date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:55:00,33.95,34.0,33.95,33.99,13900.0,17.5894,17.6153,17.5894,17.6101,13900.0
2005-01-03 10:00:00,34.0,34.06,33.89,33.94,32600.0,17.6153,17.6464,17.5583,17.5842,32600.0
2005-01-03 10:05:00,33.92,33.92,33.84,33.86,32000.0,17.5739,17.5739,17.5324,17.5428,32000.0
2005-01-03 10:10:00,33.86,33.88,33.81,33.81,21200.0,17.5428,17.5531,17.5169,17.5169,21200.0
2005-01-03 10:15:00,33.81,33.81,33.56,33.59,60300.0,17.5169,17.5169,17.3873,17.4029,60300.0
2005-01-03 10:20:00,33.58,33.66,33.56,33.6,25500.0,17.3977,17.4391,17.3873,17.4081,25500.0
2005-01-03 10:25:00,33.62,33.66,33.56,33.63,23000.0,17.4184,17.4391,17.3873,17.4236,23000.0
2005-01-03 10:30:00,33.62,33.64,33.5,33.5,65700.0,17.4184,17.4288,17.3563,17.3563,65700.0
2005-01-03 10:35:00,33.5,33.54,33.34,33.35,69900.0,17.3563,17.377,17.2734,17.2785,69900.0
2005-01-03 10:40:00,33.34,33.36,33.31,33.31,26700.0,17.2734,17.2837,17.2578,17.2578,26700.0
2005-01-03 10:45:00,33.3,33.38,33.28,33.33,33100.0,17.2526,17.2941,17.2423,17.2682,33100.0
2005-01-03 10:50:00,33.31,33.38,33.31,33.33,30800.0,17.2578,17.2941,17.2578,17.2682,30800.0
2005-01-03 10:55:00,33.34,33.36,33.33,33.33,8700.0,17.2734,17.2837,17.2682,17.2682,8700.0
2005-01-03 11:00:00,33.33,33.35,33.15,33.18,90700.0,17.2682,17.2785,17.1749,17.1905,90700.0
2005-01-03 11:05:00,33.19,33.25,33.17,33.25,32800.0,17.1956,17.2267,17.1853,17.2267,32800.0
2005-01-03 11:10:00,33.25,33.29,33.23,33.27,21200.0,17.2267,17.2475,17.2164,17.2371,21200.0
2005-01-03 11:15:00,33.25,33.3,33.25,33.28,25600.0,17.2267,17.2526,17.2267,17.2423,25600.0
2005-01-03 11:20:00,33.28,33.28,33.2,33.23,136600.0,17.2423,17.2423,17.2008,17.2164,136600.0
2005-01-03 11:25:00,33.23,33.26,33.23,33.24,35800.0,17.2164,17.2319,17.2164,17.2215,35800.0
2005-01-03 11:30:00,33.24,33.25,33.21,33.25,17600.0,17.2215,17.2267,17.206,17.2267,17600.0
2005-01-03 11:35:00,33.25,33.26,33.2,33.22,19500.0,17.2267,17.2319,17.2008,17.2112,19500.0
2005-01-03 11:40:00,33.23,33.26,33.23,33.25,10800.0,17.2164,17.2319,17.2164,17.2267,10800.0
2005-01-03 11:45:00,33.25,33.26,33.25,33.25,9000.0,17.2267,17.2319,17.2267,17.2267,9000.0
2005-01-03 11:50:00,33.25,33.27,33.24,33.26,24400.0,17.2267,17.2371,17.2215,17.2319,24400.0
2005-01-03 11:55:00,33.25,33.29,33.24,33.27,15800.0,17.2267,17.2475,17.2215,17.2371,15800.0
2005-01-03 12:00:00,33.28,33.31,33.27,33.28,51200.0,17.2423,17.2578,17.2371,17.2423,51200.0
2005-01-03 12:05:00,33.28,33.31,33.25,33.31,67500.0,17.2423,17.2578,17.2267,17.2578,67500.0
2005-01-03 12:10:00,33.29,33.31,33.28,33.3,85700.0,17.2475,17.2578,17.2423,17.2526,85700.0
2005-01-03 12:15:00,33.3,33.32,33.25,33.25,72100.0,17.2526,17.263,17.2267,17.2267,72100.0
2005-01-03 12:20:00,33.25,33.3,33.25,33.25,6200.0,17.2267,17.2526,17.2267,17.2267,6200.0
2005-01-03 12:25:00,33.25,33.31,33.24,33.27,21200.0,17.2267,17.2578,17.2215,17.2371,21200.0
2005-01-03 12:30:00,33.28,33.37,33.28,33.37,53500.0,17.2423,17.2889,17.2423,17.2889,53500.0
2005-01-03 12:35:00,33.37,33.37,33.35,33.37,13700.0,17.2889,17.2889,17.2785,17.2889,13700.0
2005-01-03 12:40:00,33.37,33.39,33.37,33.37,8300.0,17.2889,17.2993,17.2889,17.2889,8300.0
2005-01-03 12:45:00,33.39,33.44,33.39,33.43,4300.0,17.2993,17.3252,17.2993,17.32,4300.0
2005-01-03 12:50:00,33.43,33.44,33.41,33.43,8700.0,17.32,17.3252,17.3096,17.32,8700.0
2005-01-03 12:55:00,33.43,33.44,33.42,33.43,11200.0,17.32,17.3252,17.3148,17.32,11200.0
2005-01-03 13:00:00,33.42,33.45,33.42,33.43,9600.0,17.3148,17.3303,17.3148,17.32,9600.0
2005-01-03 13:05:00,33.43,33.43,33.41,33.43,14600.0,17.32,17.32,17.3096,17.32,14600.0
2005-01-03 13:10:00,33.43,33.44,33.42,33.44,9500.0,17.32,17.3252,17.3148,17.3252,9500.0
2005-01-03 13:15:00,33.44,33.46,33.44,33.45,6900.0,17.3252,17.3355,17.3252,17.3303,6900.0
2005-01-03 13:20:00,33.44,33.45,33.35,33.37,11300.0,17.3252,17.3303,17.2785,17.2889,11300.0
2005-01-03 13:25:00,33.36,33.41,33.34,33.37,31600.0,17.2837,17.3096,17.2734,17.2889,31600.0
2005-01-03 13:30:00,33.37,33.39,33.35,33.35,17700.0,17.2889,17.2993,17.2785,17.2785,17700.0
2005-01-03 13:35:00,33.35,33.39,33.35,33.39,5000.0,17.2785,17.2993,17.2785,17.2993,5000.0
2005-01-03 13:40:00,33.38,33.39,33.38,33.38,2600.0,17.2941,17.2993,17.2941,17.2941,2600.0
2005-01-03 13:45:00,33.38,33.38,33.35,33.37,8000.0,17.2941,17.2941,17.2785,17.2889,8000.0
2005-01-03 13:50:00,33.37,33.39,33.35,33.37,5200.0,17.2889,17.2993,17.2785,17.2889,5200.0
2005-01-03 13:55:00,33.37,33.38,33.33,33.34,10500.0,17.2889,17.2941,17.2682,17.2734,10500.0
2005-01-03 14:00:00,33.35,33.42,33.35,33.42,19000.0,17.2785,17.3148,17.2785,17.3148,19000.0
2005-01-03 14:05:00,33.41,33.44,33.39,33.42,16200.0,17.3096,17.3252,17.2993,17.3148,16200.0
2005-01-03 14:10:00,33.42,33.49,33.4,33.49,11800.0,17.3148,17.3511,17.3044,17.3511,11800.0
2005-01-03 14:15:00,33.49,33.5,33.47,33.48,7100.0,17.3511,17.3563,17.3407,17.3459,7100.0
2005-01-03 14:20:00,33.47,33.49,33.47,33.48,11000.0,17.3407,17.3511,17.3407,17.3459,11000.0
2005-01-03 14:25:00,33.48,33.48,33.47,33.48,7600.0,17.3459,17.3459,17.3407,17.3459,7600.0
2005-01-03 14:30:00,33.47,33.5,33.47,33.5,18200.0,17.3407,17.3563,17.3407,17.3563,18200.0
2005-01-03 14:35:00,33.49,33.54,33.47,33.49,22000.0,17.3511,17.377,17.3407,17.3511,22000.0
2005-01-03 14:40:00,33.49,33.51,33.45,33.51,9500.0,17.3511,17.3614,17.3303,17.3614,9500.0
2005-01-03 14:45:00,33.51,33.54,33.51,33.54,7300.0,17.3614,17.377,17.3614,17.377,7300.0
2005-01-03 14:50:00,33.54,33.55,33.49,33.51,10200.0,17.377,17.3822,17.3511,17.3614,10200.0
2005-01-03 14:55:00,33.51,33.52,33.44,33.46,16400.0,17.3614,17.3666,17.3252,17.3355,16400.0
2005-01-03 15:00:00,33.46,33.47,33.4,33.47,7000.0,17.3355,17.3407,17.3044,17.3407,7000.0
2005-01-03 15:05:00,33.47,33.54,33.46,33.46,14000.0,17.3407,17.377,17.3355,17.3355,14000.0
2005-01-03 15:10:00,33.46,33.48,33.38,33.41,25600.0,17.3355,17.3459,17.2941,17.3096,25600.0
2005-01-03 15:15:00,33.41,33.41,33.29,33.29,30600.0,17.3096,17.3096,17.2475,17.2475,30600.0
2005-01-03 15:20:00,33.3,33.36,33.28,33.35,14500.0,17.2526,17.2837,17.2423,17.2785,14500.0
2005-01-03 15:25:00,33.35,33.37,33.27,33.35,19300.0,17.2785,17.2889,17.2371,17.2785,19300.0
2005-01-03 15:30:00,33.34,33.35,33.27,33.28,36300.0,17.2734,17.2785,17.2371,17.2423,36300.0
2005-01-03 15:35:00,33.27,33.31,33.25,33.25,27100.0,17.2371,17.2578,17.2267,17.2267,27100.0
2005-01-03 15:40:00,33.25,33.32,33.25,33.3,28200.0,17.2267,17.263,17.2267,17.2526,28200.0
2005-01-03 15:45:00,33.29,33.3,33.25,33.27,23400.0,17.2475,17.2526,17.2267,17.2371,23400.0
2005-01-03 15:50:00,33.28,33.35,33.24,33.26,38200.0,17.2423,17.2785,17.2215,17.2319,38200.0
2005-01-03 15:55:00,33.26,33.39,33.25,33.35,76200.0,17.2319,17.2993,17.2267,17.2785,76200.0
2005-01-04 09:30:00,33.6,33.78,33.44,33.51,74600.0,17.4081,17.5013,17.3252,17.3614,74600.0
2005-01-04 09:35:00,33.49,33.52,33.46,33.47,22700.0,17.3511,17.3666,17.3355,17.3407,22700.0
2005-01-04 09:40:00,33.47,33.49,33.27,33.27,66300.0,17.3407,17.3511,17.2371,17.2371,66300.0
2005-01-04 09:45:00,33.31,33.35,33.27,33.32,33000.0,17.2578,17.2785,17.2371,17.263,33000.0
2005-01-04 09:50:00,33.32,33.35,33.31,33.35,11100.0,17.263,17.2785,17.2578,17.2785,11100.0
2005-01-04 09:55:00,33.35,33.39,33.34,33.38,15300.0,17.2785,17.2993,17.2734,17.2941,15300.0
2005-01-04 10:00:00,33.38,33.44,33.37,33.43,23000.0,17.2941,17.3252,17.2889,17.32,23000.0
2005-01-04 10:05:00,33.41,33.44,33.4,33.44,17100.0,17.3096,17.3252,17.3044,17.3252,17100.0
2005-01-04 10:10:00,33.44,33.44,33.34,33.35,15000.0,17.3252,17.3252,17.2734,17.2785,15000.0
2005-01-04 10:15:00,33.38,33.42,33.37,33.42,58000.0,17.2941,17.3148,17.2889,17.3148,58000.0
2005-01-04 10:20:00,33.41,33.42,33.3,33.3,13600.0,17.3096,17.3148,17.2526,17.2526,13600.0
2005-01-04 10:25:00,33.3,33.41,33.3,33.41,12000.0,17.2526,17.3096,17.2526,17.3096,12000.0
2005-01-04 10:30:00,33.41,33.44,33.32,33.35,16000.0,17.3096,17.3252,17.263,17.2785,16000.0
2005-01-04 10:35:00,33.37,33.38,33.34,33.35,13800.0,17.2889,17.2941,17.2734,17.2785,13800.0
2005-01-04 10:40:00,33.35,33.37,33.32,33.33,9200.0,17.2785,17.2889,17.263,17.2682,9200.0
2005-01-04 10:45:00,33.33,33.35,33.3,33.32,61100.0,17.2682,17.2785,17.2526,17.263,61100.0
2005-01-04 10:50:00,33.32,33.35,33.32,33.32,14800.0,17.263,17.2785,17.263,17.263,14800.0
2005-01-04 10:55:00,33.32,33.34,33.28,33.34,18200.0,17.263,17.2734,17.2423,17.2734,18200.0
2005-01-04 11:00:00,33.32,33.34,33.31,33.32,18200.0,17.263,17.2734,17.2578,17.263,18200.0
2005-01-04 11:05:00,33.32,33.33,33.32,33.33,18500.0,17.263,17.2682,17.263,17.2682,18500.0
2005-01-04 11:10:00,33.33,33.36,33.32,33.33,26800.0,17.2682,17.2837,17.263,17.2682,26800.0
2005-01-04 11:15:00,33.33,33.36,33.32,33.33,23500.0,17.2682,17.2837,17.263,17.2682,23500.0
2005-01-04 11:20:00,33.34,33.38,33.34,33.35,11600.0,17.2734,17.2941,17.2734,17.2785,11600.0
2005-01-04 11:25:00,33.35,33.37,33.33,33.36,5000.0,17.2785,17.2889,17.2682,17.2837,5000.0
2005-01-04 11:30:00,33.36,33.39,33.33,33.33,5500.0,17.2837,17.2993,17.2682,17.2682,5500.0
2005-01-04 11:35:00,33.35,33.37,33.34,33.34,8800.0,17.2785,17.2889,17.2734,17.2734,8800.0
2005-01-04 11:40:00,33.33,33.35,33.32,33.32,15200.0,17.2682,17.2785,17.263,17.263,15200.0
2005-01-04 11:45:00,33.32,33.33,33.29,33.29,14800.0,17.263,17.2682,17.2475,17.2475,14800.0
2005-01-04 11:50:00,33.3,33.33,33.28,33.33,10600.0,17.2526,17.2682,17.2423,17.2682,10600.0
2005-01-04 11:55:00,33.33,33.34,33.32,33.34,6800.0,17.2682,17.2734,17.263,17.2734,6800.0
2005-01-04 12:00:00,33.34,33.35,33.24,33.25,21700.0,17.2734,17.2785,17.2215,17.2267,21700.0
2005-01-04 12:05:00,33.24,33.25,33.23,33.25,14500.0,17.2215,17.2267,17.2164,17.2267,14500.0
2005-01-04 12:10:00,33.25,33.27,33.12,33.12,35600.0,17.2267,17.2371,17.1594,17.1594,35600.0
2005-01-04 12:15:00,33.11,33.13,33.05,33.05,14300.0,17.1542,17.1646,17.1231,17.1231,14300.0
2005-01-04 12:20:00,33.04,33.04,32.95,32.97,30100.0,17.1179,17.1179,17.0713,17.0817,30100.0
2005-01-04 12:25:00,32.97,32.97,32.87,32.91,24500.0,17.0817,17.0817,17.0299,17.0506,24500.0
2005-01-04 12:30:00,32.91,32.97,32.88,32.97,19300.0,17.0506,17.0817,17.035,17.0817,19300.0
2005-01-04 12:35:00,32.99,33.0,32.92,32.93,11700.0,17.092,17.0972,17.0558,17.0609,11700.0
2005-01-04 12:40:00,32.93,32.93,32.86,32.87,19800.0,17.0609,17.0609,17.0247,17.0299,19800.0
2005-01-04 12:45:00,32.88,32.94,32.88,32.94,9900.0,17.035,17.0661,17.035,17.0661,9900.0
2005-01-04 12:50:00,32.94,32.96,32.91,32.92,6400.0,17.0661,17.0765,17.0506,17.0558,6400.0
2005-01-04 12:55:00,32.92,32.96,32.9,32.91,11400.0,17.0558,17.0765,17.0454,17.0506,11400.0
2005-01-04 13:00:00,32.93,32.99,32.92,32.94,10200.0,17.0609,17.092,17.0558,17.0661,10200.0
2005-01-04 13:05:00,32.96,32.99,32.95,32.99,9700.0,17.0765,17.092,17.0713,17.092,9700.0
2005-01-04 13:10:00,32.97,33.0,32.97,33.0,2800.0,17.0817,17.0972,17.0817,17.0972,2800.0
2005-01-04 13:15:00,32.99,33.01,32.96,32.97,7700.0,17.092,17.1024,17.0765,17.0817,7700.0
2005-01-04 13:20:00,32.97,33.02,32.97,33.02,8200.0,17.0817,17.1076,17.0817,17.1076,8200.0
2005-01-04 13:25:00,33.01,33.02,32.96,33.02,13800.0,17.1024,17.1076,17.0765,17.1076,13800.0
2005-01-04 13:30:00,33.03,33.04,33.01,33.01,4800.0,17.1127,17.1179,17.1024,17.1024,4800.0
2005-01-04 13:35:00,33.02,33.02,32.98,32.99,6900.0,17.1076,17.1076,17.0868,17.092,6900.0
2005-01-04 13:40:00,32.99,33.02,32.98,32.99,6400.0,17.092,17.1076,17.0868,17.092,6400.0
2005-01-04 13:45:00,32.99,33.04,32.99,32.99,10200.0,17.092,17.1179,17.092,17.092,10200.0
2005-01-04 13:50:00,33.01,33.03,32.97,32.99,13300.0,17.1024,17.1127,17.0817,17.092,13300.0
2005-01-04 13:55:00,32.99,33.01,32.95,32.99,11900.0,17.092,17.1024,17.0713,17.092,11900.0
2005-01-04 14:00:00,32.96,32.96,32.82,32.87,33500.0,17.0765,17.0765,17.0039,17.0299,33500.0
2005-01-04 14:05:00,32.88,32.9,32.76,32.78,26900.0,17.035,17.0454,16.9729,16.9832,26900.0
2005-01-04 14:10:00,32.78,32.85,32.78,32.85,13200.0,16.9832,17.0195,16.9832,17.0195,13200.0
2005-01-04 14:15:00,32.84,32.87,32.8,32.8,19800.0,17.0143,17.0299,16.9936,16.9936,19800.0
2005-01-04 14:20:00,32.82,32.89,32.77,32.77,27200.0,17.0039,17.0402,16.978,16.978,27200.0
2005-01-04 14:25:00,32.78,32.82,32.72,32.78,23200.0,16.9832,17.0039,16.9521,16.9832,23200.0
2005-01-04 14:30:00,32.79,32.81,32.78,32.81,13900.0,16.9884,16.9988,16.9832,16.9988,13900.0
2005-01-04 14:35:00,32.81,32.85,32.77,32.79,19300.0,16.9988,17.0195,16.978,16.9884,19300.0
2005-01-04 14:40:00,32.79,32.84,32.74,32.74,17200.0,16.9884,17.0143,16.9625,16.9625,17200.0
2005-01-04 14:45:00,32.74,32.79,32.7,32.79,31400.0,16.9625,16.9884,16.9418,16.9884,31400.0
2005-01-04 14:50:00,32.79,32.85,32.78,32.84,16200.0,16.9884,17.0195,16.9832,17.0143,16200.0
2005-01-04 14:55:00,32.85,32.86,32.78,32.84,17500.0,17.0195,17.0247,16.9832,17.0143,17500.0
2005-01-04 15:00:00,32.83,32.86,32.79,32.79,16900.0,17.0091,17.0247,16.9884,16.9884,16900.0
2005-01-04 15:05:00,32.8,32.83,32.77,32.77,21700.0,16.9936,17.0091,16.978,16.978,21700.0
2005-01-04 15:10:00,32.78,32.84,32.78,32.8,24200.0,16.9832,17.0143,16.9832,16.9936,24200.0
2005-01-04 15:15:00,32.81,32.83,32.78,32.82,16200.0,16.9988,17.0091,16.9832,17.0039,16200.0
2005-01-04 15:20:00,32.81,32.82,32.73,32.79,20200.0,16.9988,17.0039,16.9573,16.9884,20200.0
2005-01-04 15:25:00,32.79,32.8,32.77,32.78,15500.0,16.9884,16.9936,16.978,16.9832,15500.0
2005-01-04 15:30:00,32.78,32.88,32.76,32.85,29700.0,16.9832,17.035,16.9729,17.0195,29700.0
2005-01-04 15:35:00,32.85,32.88,32.83,32.84,21800.0,17.0195,17.035,17.0091,17.0143,21800.0
2005-01-04 15:40:00,32.84,32.85,32.81,32.83,14600.0,17.0143,17.0195,16.9988,17.0091,14600.0
2005-01-04 15:45:00,32.84,32.88,32.8,32.82,27100.0,17.0143,17.035,16.9936,17.0039,27100.0
2005-01-04 15:50:00,32.81,32.82,32.8,32.8,14700.0,16.9988,17.0039,16.9936,16.9936,14700.0
2005-01-04 15:55:00,32.81,32.84,32.79,32.8,53200.0,16.9988,17.0143,16.9884,16.9936,53200.0
2005-01-05 09:30:00,32.86,33.0,32.7,32.93,45500.0,17.0247,17.0972,16.9418,17.0609,45500.0
2005-01-05 09:35:00,32.94,32.94,32.78,32.88,21100.0,17.0661,17.0661,16.9832,17.035,21100.0
2005-01-05 09:40:00,32.88,32.93,32.87,32.92,14300.0,17.035,17.0609,17.0299,17.0558,14300.0
2005-01-05 09:45:00,32.93,32.93,32.89,32.91,7200.0,17.0609,17.0609,17.0402,17.0506,7200.0
2005-01-05 09:50:00,32.9,32.93,32.9,32.91,17200.0,17.0454,17.0609,17.0454,17.0506,17200.0
2005-01-05 09:55:00,32.9,32.92,32.84,32.87,15400.0,17.0454,17.0558,17.0143,17.0299,15400.0
2005-01-05 10:00:00,32.87,32.93,32.84,32.91,13400.0,17.0299,17.0609,17.0143,17.0506,13400.0
2005-01-05 10:05:00,32.92,32.98,32.9,32.95,13900.0,17.0558,17.0868,17.0454,17.0713,13900.0
2005-01-05 10:10:00,32.95,32.99,32.94,32.95,12400.0,17.0713,17.092,17.0661,17.0713,12400.0
2005-01-05 10:15:00,32.95,32.95,32.9,32.92,46800.0,17.0713,17.0713,17.0454,17.0558,46800.0
2005-01-05 10:20:00,32.91,32.92,32.83,32.83,13000.0,17.0506,17.0558,17.0091,17.0091,13000.0
2005-01-05 10:25:00,32.81,32.82,32.74,32.79,31700.0,16.9988,17.0039,16.9625,16.9884,31700.0
2005-01-05 10:30:00,32.79,32.89,32.7,32.89,24500.0,16.9884,17.0402,16.9418,17.0402,24500.0
2005-01-05 10:35:00,32.89,32.9,32.67,32.71,19700.0,17.0402,17.0454,16.9262,16.947,19700.0
2005-01-05 10:40:00,32.71,32.77,32.71,32.71,9300.0,16.947,16.978,16.947,16.947,9300.0
2005-01-05 10:45:00,32.71,32.76,32.66,32.74,17600.0,16.947,16.9729,16.9211,16.9625,17600.0
2005-01-05 10:50:00,32.73,32.78,32.71,32.74,9200.0,16.9573,16.9832,16.947,16.9625,9200.0
2005-01-05 10:55:00,32.74,32.79,32.71,32.76,12200.0,16.9625,16.9884,16.947,16.9729,12200.0
2005-01-05 11:00:00,32.77,32.83,32.75,32.8,13100.0,16.978,17.0091,16.9677,16.9936,13100.0
2005-01-05 11:05:00,32.79,32.89,32.78,32.85,21300.0,16.9884,17.0402,16.9832,17.0195,21300.0
2005-01-05 11:10:00,32.86,32.87,32.83,32.83,6900.0,17.0247,17.0299,17.0091,17.0091,6900.0
2005-01-05 11:15:00,32.81,32.81,32.77,32.79,9300.0,16.9988,16.9988,16.978,16.9884,9300.0
2005-01-05 11:20:00,32.78,32.79,32.68,32.69,14500.0,16.9832,16.9884,16.9314,16.9366,14500.0
2005-01-05 11:25:00,32.69,32.75,32.68,32.74,5900.0,16.9366,16.9677,16.9314,16.9625,5900.0
2005-01-05 11:30:00,32.73,32.76,32.73,32.75,8000.0,16.9573,16.9729,16.9573,16.9677,8000.0
2005-01-05 11:35:00,32.76,32.76,32.71,32.72,7900.0,16.9729,16.9729,16.947,16.9521,7900.0
2005-01-05 11:40:00,32.71,32.74,32.67,32.73,18200.0,16.947,16.9625,16.9262,16.9573,18200.0
2005-01-05 11:45:00,32.73,32.75,32.72,32.73,18700.0,16.9573,16.9677,16.9521,16.9573,18700.0
2005-01-05 11:50:00,32.73,32.73,32.72,32.73,8800.0,16.9573,16.9573,16.9521,16.9573,8800.0
2005-01-05 11:55:00,32.72,32.73,32.68,32.7,10700.0,16.9521,16.9573,16.9314,16.9418,10700.0
2005-01-05 12:00:00,32.7,32.7,32.65,32.65,15500.0,16.9418,16.9418,16.9159,16.9159,15500.0
2005-01-05 12:05:00,32.65,32.65,32.56,32.56,21500.0,16.9159,16.9159,16.8692,16.8692,21500.0
2005-01-05 12:10:00,32.56,32.61,32.55,32.57,18400.0,16.8692,16.8951,16.8641,16.8744,18400.0
2005-01-05 12:15:00,32.57,32.67,32.57,32.67,8300.0,16.8744,16.9262,16.8744,16.9262,8300.0
2005-01-05 12:20:00,32.67,32.7,32.64,32.69,21800.0,16.9262,16.9418,16.9107,16.9366,21800.0
2005-01-05 12:25:00,32.69,32.7,32.65,32.68,11900.0,16.9366,16.9418,16.9159,16.9314,11900.0
2005-01-05 12:30:00,32.65,32.67,32.65,32.67,6600.0,16.9159,16.9262,16.9159,16.9262,6600.0
2005-01-05 12:35:00,32.66,32.66,32.6,32.6,8800.0,16.9211,16.9211,16.89,16.89,8800.0
2005-01-05 12:40:00,32.61,32.63,32.57,32.62,11300.0,16.8951,16.9055,16.8744,16.9003,11300.0
2005-01-05 12:45:00,32.6,32.62,32.6,32.62,5100.0,16.89,16.9003,16.89,16.9003,5100.0
2005-01-05 12:50:00,32.62,32.67,32.61,32.67,6200.0,16.9003,16.9262,16.8951,16.9262,6200.0
2005-01-05 12:55:00,32.65,32.71,32.65,32.7,13500.0,16.9159,16.947,16.9159,16.9418,13500.0
2005-01-05 13:00:00,32.7,32.75,32.69,32.75,15600.0,16.9418,16.9677,16.9366,16.9677,15600.0
2005-01-05 13:05:00,32.76,32.77,32.74,32.75,11900.0,16.9729,16.978,16.9625,16.9677,11900.0
2005-01-05 13:10:00,32.74,32.74,32.73,32.74,8800.0,16.9625,16.9625,16.9573,16.9625,8800.0
2005-01-05 13:15:00,32.73,32.77,32.73,32.77,12200.0,16.9573,16.978,16.9573,16.978,12200.0
2005-01-05 13:20:00,32.77,32.84,32.77,32.81,13800.0,16.978,17.0143,16.978,16.9988,13800.0
2005-01-05 13:25:00,32.82,32.84,32.77,32.84,14400.0,17.0039,17.0143,16.978,17.0143,14400.0
2005-01-05 13:30:00,32.84,32.84,32.83,32.84,12300.0,17.0143,17.0143,17.0091,17.0143,12300.0
2005-01-05 13:35:00,32.84,32.84,32.78,32.78,8100.0,17.0143,17.0143,16.9832,16.9832,8100.0
2005-01-05 13:40:00,32.78,32.8,32.77,32.8,4800.0,16.9832,16.9936,16.978,16.9936,4800.0
2005-01-05 13:45:00,32.81,32.81,32.77,32.8,4200.0,16.9988,16.9988,16.978,16.9936,4200.0
2005-01-05 13:50:00,32.8,32.83,32.78,32.81,14400.0,16.9936,17.0091,16.9832,16.9988,14400.0
2005-01-05 13:55:00,32.81,32.81,32.8,32.81,3300.0,16.9988,16.9988,16.9936,16.9988,3300.0
2005-01-05 14:00:00,32.81,32.81,32.8,32.81,2100.0,16.9988,16.9988,16.9936,16.9988,2100.0
2005-01-05 14:05:00,32.81,32.82,32.77,32.79,8100.0,16.9988,17.0039,16.978,16.9884,8100.0
2005-01-05 14:10:00,32.79,32.79,32.73,32.73,4400.0,16.9884,16.9884,16.9573,16.9573,4400.0
2005-01-05 14:15:00,32.74,32.75,32.71,32.74,6900.0,16.9625,16.9677,16.947,16.9625,6900.0
2005-01-05 14:20:00,32.74,32.74,32.64,32.67,12700.0,16.9625,16.9625,16.9107,16.9262,12700.0
2005-01-05 14:25:00,32.67,32.7,32.66,32.7,15700.0,16.9262,16.9418,16.9211,16.9418,15700.0
2005-01-05 14:30:00,32.7,32.73,32.65,32.71,12700.0,16.9418,16.9573,16.9159,16.947,12700.0
2005-01-05 14:35:00,32.71,32.71,32.67,32.7,9900.0,16.947,16.947,16.9262,16.9418,9900.0
2005-01-05 14:40:00,32.68,32.68,32.62,32.62,11100.0,16.9314,16.9314,16.9003,16.9003,11100.0
2005-01-05 14:45:00,32.62,32.69,32.62,32.68,7200.0,16.9003,16.9366,16.9003,16.9314,7200.0
2005-01-05 14:50:00,32.68,32.7,32.66,32.7,6600.0,16.9314,16.9418,16.9211,16.9418,6600.0
2005-01-05 14:55:00,32.69,32.69,32.65,32.66,4400.0,16.9366,16.9366,16.9159,16.9211,4400.0
2005-01-05 15:00:00,32.66,32.67,32.66,32.67,4000.0,16.9211,16.9262,16.9211,16.9262,4000.0
2005-01-05 15:05:00,32.67,32.71,32.66,32.71,9200.0,16.9262,16.947,16.9211,16.947,9200.0
2005-01-05 15:10:00,32.71,32.79,32.7,32.77,19500.0,16.947,16.9884,16.9418,16.978,19500.0
2005-01-05 15:15:00,32.78,32.81,32.76,32.76,12300.0,16.9832,16.9988,16.9729,16.9729,12300.0
2005-01-05 15:20:00,32.76,32.76,32.73,32.75,4500.0,16.9729,16.9729,16.9573,16.9677,4500.0
2005-01-05 15:25:00,32.75,32.75,32.63,32.65,12100.0,16.9677,16.9677,16.9055,16.9159,12100.0
2005-01-05 15:30:00,32.65,32.68,32.6,32.6,19600.0,16.9159,16.9314,16.89,16.89,19600.0
2005-01-05 15:35:00,32.62,32.62,32.55,32.55,30000.0,16.9003,16.9003,16.8641,16.8641,30000.0
2005-01-05 15:40:00,32.56,32.61,32.55,32.6,23400.0,16.8692,16.8951,16.8641,16.89,23400.0
2005-01-05 15:45:00,32.6,32.63,32.58,32.58,18900.0,16.89,16.9055,16.8796,16.8796,18900.0
2005-01-05 15:50:00,32.59,32.64,32.56,32.56,27900.0,16.8848,16.9107,16.8692,16.8692,27900.0
2005-01-05 15:55:00,32.56,32.6,32.5,32.5,44200.0,16.8692,16.89,16.8382,16.8382,44200.0
2005-01-06 09:30:00,32.69,32.69,32.36,32.36,50900.0,16.9366,16.9366,16.7656,16.7656,50900.0
2005-01-06 09:35:00,32.36,32.4,32.36,32.37,18700.0,16.7656,16.7863,16.7656,16.7708,18700.0
2005-01-06 09:40:00,32.38,32.43,32.37,32.43,14000.0,16.776,16.8019,16.7708,16.8019,14000.0
2005-01-06 09:45:00,32.41,32.51,32.41,32.51,10900.0,16.7915,16.8433,16.7915,16.8433,10900.0
2005-01-06 09:50:00,32.5,32.55,32.49,32.5,29900.0,16.8382,16.8641,16.833,16.8382,29900.0
2005-01-06 09:55:00,32.53,32.53,32.47,32.49,24700.0,16.8537,16.8537,16.8226,16.833,24700.0
2005-01-06 10:00:00,32.47,32.51,32.36,32.51,29600.0,16.8226,16.8433,16.7656,16.8433,29600.0
2005-01-06 10:05:00,32.52,32.53,32.49,32.5,26700.0,16.8485,16.8537,16.833,16.8382,26700.0
2005-01-06 10:10:00,32.5,32.53,32.44,32.5,52500.0,16.8382,16.8537,16.8071,16.8382,52500.0
2005-01-06 10:15:00,32.5,32.55,32.5,32.53,19800.0,16.8382,16.8641,16.8382,16.8537,19800.0
2005-01-06 10:20:00,32.52,32.52,32.46,32.52,11300.0,16.8485,16.8485,16.8174,16.8485,11300.0
2005-01-06 10:25:00,32.52,32.53,32.49,32.51,14500.0,16.8485,16.8537,16.833,16.8433,14500.0
2005-01-06 10:30:00,32.5,32.5,32.37,32.45,17100.0,16.8382,16.8382,16.7708,16.8123,17100.0
2005-01-06 10:35:00,32.44,32.48,32.41,32.48,15100.0,16.8071,16.8278,16.7915,16.8278,15100.0
2005-01-06 10:40:00,32.48,32.5,32.43,32.47,15200.0,16.8278,16.8382,16.8019,16.8226,15200.0
2005-01-06 10:45:00,32.47,32.51,32.47,32.5,29300.0,16.8226,16.8433,16.8226,16.8382,29300.0
2005-01-06 10:50:00,32.5,32.52,32.43,32.44,18600.0,16.8382,16.8485,16.8019,16.8071,18600.0
2005-01-06 10:55:00,32.44,32.48,32.42,32.45,8400.0,16.8071,16.8278,16.7967,16.8123,8400.0
2005-01-06 11:00:00,32.45,32.46,32.45,32.46,4700.0,16.8123,16.8174,16.8123,16.8174,4700.0
2005-01-06 11:05:00,32.46,32.55,32.46,32.55,15800.0,16.8174,16.8641,16.8174,16.8641,15800.0
2005-01-06 11:10:00,32.54,32.55,32.49,32.5,25200.0,16.8589,16.8641,16.833,16.8382,25200.0
2005-01-06 11:15:00,32.5,32.55,32.5,32.53,10200.0,16.8382,16.8641,16.8382,16.8537,10200.0
2005-01-06 11:20:00,32.55,32.6,32.55,32.58,11600.0,16.8641,16.89,16.8641,16.8796,11600.0
2005-01-06 11:25:00,32.57,32.57,32.5,32.52,11900.0,16.8744,16.8744,16.8382,16.8485,11900.0
2005-01-06 11:30:00,32.51,32.66,32.51,32.61,13300.0,16.8433,16.9211,16.8433,16.8951,13300.0
2005-01-06 11:35:00,32.61,32.62,32.59,32.62,13300.0,16.8951,16.9003,16.8848,16.9003,13300.0
2005-01-06 11:40:00,32.61,32.62,32.56,32.56,9600.0,16.8951,16.9003,16.8692,16.8692,9600.0
2005-01-06 11:45:00,32.56,32.6,32.55,32.59,13200.0,16.8692,16.89,16.8641,16.8848,13200.0
2005-01-06 11:50:00,32.61,32.61,32.52,32.53,9900.0,16.8951,16.8951,16.8485,16.8537,9900.0
2005-01-06 11:55:00,32.55,32.55,32.51,32.52,8300.0,16.8641,16.8641,16.8433,16.8485,8300.0
2005-01-06 12:00:00,32.51,32.53,32.5,32.53,6800.0,16.8433,16.8537,16.8382,16.8537,6800.0
2005-01-06 12:05:00,32.55,32.55,32.52,32.54,6800.0,16.8641,16.8641,16.8485,16.8589,6800.0
2005-01-06 12:10:00,32.53,32.53,32.48,32.51,15700.0,16.8537,16.8537,16.8278,16.8433,15700.0
2005-01-06 12:15:00,32.49,32.53,32.49,32.53,5900.0,16.833,16.8537,16.833,16.8537,5900.0
2005-01-06 12:20:00,32.55,32.57,32.51,32.51,10100.0,16.8641,16.8744,16.8433,16.8433,10100.0
2005-01-06 12:25:00,32.5,32.55,32.5,32.53,12100.0,16.8382,16.8641,16.8382,16.8537,12100.0
2005-01-06 12:30:00,32.53,32.55,32.5,32.52,8900.0,16.8537,16.8641,16.8382,16.8485,8900.0
2005-01-06 12:35:00,32.52,32.53,32.5,32.51,4000.0,16.8485,16.8537,16.8382,16.8433,4000.0
2005-01-06 12:40:00,32.51,32.54,32.45,32.45,19400.0,16.8433,16.8589,16.8123,16.8123,19400.0
2005-01-06 12:45:00,32.45,32.45,32.39,32.4,25900.0,16.8123,16.8123,16.7812,16.7863,25900.0
2005-01-06 12:50:00,32.4,32.41,32.35,32.36,18500.0,16.7863,16.7915,16.7604,16.7656,18500.0
2005-01-06 12:55:00,32.37,32.37,32.35,32.35,22300.0,16.7708,16.7708,16.7604,16.7604,22300.0
2005-01-06 13:00:00,32.35,32.42,32.35,32.42,16700.0,16.7604,16.7967,16.7604,16.7967,16700.0
2005-01-06 13:05:00,32.43,32.43,32.37,32.41,27400.0,16.8019,16.8019,16.7708,16.7915,27400.0
2005-01-06 13:10:00,32.41,32.47,32.41,32.44,9700.0,16.7915,16.8226,16.7915,16.8071,9700.0
2005-01-06 13:15:00,32.44,32.45,32.43,32.43,10600.0,16.8071,16.8123,16.8019,16.8019,10600.0
2005-01-06 13:20:00,32.42,32.62,32.42,32.59,27500.0,16.7967,16.9003,16.7967,16.8848,27500.0
2005-01-06 13:25:00,32.59,32.59,32.54,32.55,12000.0,16.8848,16.8848,16.8589,16.8641,12000.0
2005-01-06 13:30:00,32.55,32.57,32.53,32.56,22700.0,16.8641,16.8744,16.8537,16.8692,22700.0
2005-01-06 13:35:00,32.55,32.6,32.55,32.58,11900.0,16.8641,16.89,16.8641,16.8796,11900.0
2005-01-06 13:40:00,32.57,32.58,32.55,32.56,10200.0,16.8744,16.8796,16.8641,16.8692,10200.0
2005-01-06 13:45:00,32.55,32.62,32.54,32.6,11400.0,16.8641,16.9003,16.8589,16.89,11400.0
2005-01-06 13:50:00,32.57,32.64,32.57,32.57,18400.0,16.8744,16.9107,16.8744,16.8744,18400.0
2005-01-06 13:55:00,32.58,32.64,32.58,32.61,14100.0,16.8796,16.9107,16.8796,16.8951,14100.0
2005-01-06 14:00:00,32.61,32.63,32.57,32.57,13500.0,16.8951,16.9055,16.8744,16.8744,13500.0
2005-01-06 14:05:00,32.58,32.61,32.57,32.59,8100.0,16.8796,16.8951,16.8744,16.8848,8100.0
2005-01-06 14:10:00,32.57,32.57,32.49,32.5,10000.0,16.8744,16.8744,16.833,16.8382,10000.0
2005-01-06 14:15:00,32.49,32.55,32.49,32.53,10000.0,16.833,16.8641,16.833,16.8537,10000.0
2005-01-06 14:20:00,32.54,32.59,32.49,32.5,40700.0,16.8589,16.8848,16.833,16.8382,40700.0
2005-01-06 14:25:00,32.49,32.5,32.47,32.47,6900.0,16.833,16.8382,16.8226,16.8226,6900.0
2005-01-06 14:30:00,32.48,32.5,32.46,32.49,8600.0,16.8278,16.8382,16.8174,16.833,8600.0
2005-01-06 14:35:00,32.48,32.49,32.47,32.49,6200.0,16.8278,16.833,16.8226,16.833,6200.0
2005-01-06 14:40:00,32.49,32.5,32.47,32.48,16500.0,16.833,16.8382,16.8226,16.8278,16500.0
2005-01-06 14:45:00,32.48,32.51,32.48,32.49,13600.0,16.8278,16.8433,16.8278,16.833,13600.0
2005-01-06 14:50:00,32.49,32.5,32.48,32.48,20400.0,16.833,16.8382,16.8278,16.8278,20400.0
2005-01-06 14:55:00,32.48,32.48,32.4,32.42,23100.0,16.8278,16.8278,16.7863,16.7967,23100.0
2005-01-06 15:00:00,32.41,32.41,32.35,32.35,19000.0,16.7915,16.7915,16.7604,16.7604,19000.0
2005-01-06 15:05:00,32.35,32.39,32.32,32.37,33000.0,16.7604,16.7812,16.7449,16.7708,33000.0
2005-01-06 15:10:00,32.38,32.38,32.33,32.36,26400.0,16.776,16.776,16.7501,16.7656,26400.0
2005-01-06 15:15:00,32.35,32.38,32.33,32.37,23100.0,16.7604,16.776,16.7501,16.7708,23100.0
2005-01-06 15:20:00,32.38,32.39,32.32,32.34,32700.0,16.776,16.7812,16.7449,16.7553,32700.0
2005-01-06 15:25:00,32.36,32.39,32.33,32.33,19800.0,16.7656,16.7812,16.7501,16.7501,19800.0
2005-01-06 15:30:00,32.36,32.38,32.34,32.36,8800.0,16.7656,16.776,16.7553,16.7656,8800.0
2005-01-06 15:35:00,32.38,32.38,32.34,32.38,20000.0,16.776,16.776,16.7553,16.776,20000.0
2005-01-06 15:40:00,32.37,32.44,32.37,32.42,20600.0,16.7708,16.8071,16.7708,16.7967,20600.0
2005-01-06 15:45:00,32.41,32.44,32.38,32.38,37700.0,16.7915,16.8071,16.776,16.776,37700.0
2005-01-06 15:50:00,32.39,32.39,32.35,32.36,29000.0,16.7812,16.7812,16.7604,16.7656,29000.0
2005-01-06 15:55:00,32.35,32.38,32.21,32.23,297800.0,16.7604,16.776,16.6879,16.6983,297800.0
2005-01-07 09:30:00,32.49,32.49,32.21,32.3,46400.0,16.833,16.833,16.6879,16.7345,46400.0
2005-01-07 09:35:00,32.32,32.4,32.28,32.32,32000.0,16.7449,16.7863,16.7242,16.7449,32000.0
2005-01-07 09:40:00,32.35,32.4,32.3,32.3,17200.0,16.7604,16.7863,16.7345,16.7345,17200.0
2005-01-07 09:45:00,32.33,32.33,32.19,32.3,25300.0,16.7501,16.7501,16.6775,16.7345,25300.0
2005-01-07 09:50:00,32.31,32.35,32.29,32.31,14400.0,16.7397,16.7604,16.7294,16.7397,14400.0
2005-01-07 09:55:00,32.3,32.32,32.25,32.32,11500.0,16.7345,16.7449,16.7086,16.7449,11500.0
2005-01-07 10:00:00,32.33,32.51,32.33,32.51,20000.0,16.7501,16.8433,16.7501,16.8433,20000.0
2005-01-07 10:05:00,32.52,32.55,32.37,32.37,13800.0,16.8485,16.8641,16.7708,16.7708,13800.0
2005-01-07 10:10:00,32.4,32.43,32.34,32.36,11000.0,16.7863,16.8019,16.7553,16.7656,11000.0
2005-01-07 10:15:00,32.32,32.41,32.3,32.41,10900.0,16.7449,16.7915,16.7345,16.7915,10900.0
2005-01-07 10:20:00,32.41,32.41,32.32,32.33,22800.0,16.7915,16.7915,16.7449,16.7501,22800.0
2005-01-07 10:25:00,32.32,32.34,32.26,32.28,9100.0,16.7449,16.7553,16.7138,16.7242,9100.0
2005-01-07 10:30:00,32.3,32.36,32.3,32.3,13300.0,16.7345,16.7656,16.7345,16.7345,13300.0
2005-01-07 10:35:00,32.29,32.32,32.1,32.18,27400.0,16.7294,16.7449,16.6309,16.6724,27400.0
2005-01-07 10:40:00,32.15,32.15,32.05,32.05,25700.0,16.6568,16.6568,16.605,16.605,25700.0
2005-01-07 10:45:00,32.06,32.08,31.97,32.0,82100.0,16.6102,16.6206,16.5636,16.5791,82100.0
2005-01-07 10:50:00,32.0,32.02,31.96,32.0,29400.0,16.5791,16.5895,16.5584,16.5791,29400.0
2005-01-07 10:55:00,32.0,32.0,31.97,31.98,15000.0,16.5791,16.5791,16.5636,16.5687,15000.0
2005-01-07 11:00:00,31.97,32.0,31.97,31.99,24600.0,16.5636,16.5791,16.5636,16.5739,24600.0
2005-01-07 11:05:00,31.99,32.03,31.98,32.0,44200.0,16.5739,16.5947,16.5687,16.5791,44200.0
2005-01-07 11:10:00,32.03,32.03,31.99,32.02,19000.0,16.5947,16.5947,16.5739,16.5895,19000.0
2005-01-07 11:15:00,32.02,32.06,31.99,31.99,13600.0,16.5895,16.6102,16.5739,16.5739,13600.0
2005-01-07 11:20:00,31.99,32.1,31.99,32.1,12600.0,16.5739,16.6309,16.5739,16.6309,12600.0
2005-01-07 11:25:00,32.1,32.15,32.09,32.1,62100.0,16.6309,16.6568,16.6257,16.6309,62100.0
2005-01-07 11:30:00,32.11,32.16,32.09,32.11,16700.0,16.6361,16.662,16.6257,16.6361,16700.0
2005-01-07 11:35:00,32.12,32.14,32.11,32.12,8900.0,16.6413,16.6516,16.6361,16.6413,8900.0
2005-01-07 11:40:00,32.12,32.16,32.12,32.16,5300.0,16.6413,16.662,16.6413,16.662,5300.0
2005-01-07 11:45:00,32.16,32.16,32.13,32.14,12600.0,16.662,16.662,16.6465,16.6516,12600.0
2005-01-07 11:50:00,32.15,32.16,32.13,32.13,11100.0,16.6568,16.662,16.6465,16.6465,11100.0
2005-01-07 11:55:00,32.15,32.2,32.11,32.2,5500.0,16.6568,16.6827,16.6361,16.6827,5500.0
2005-01-07 12:00:00,32.2,32.2,32.15,32.15,4700.0,16.6827,16.6827,16.6568,16.6568,4700.0
2005-01-07 12:05:00,32.15,32.16,32.13,32.14,5000.0,16.6568,16.662,16.6465,16.6516,5000.0
2005-01-07 12:10:00,32.14,32.15,32.13,32.14,6600.0,16.6516,16.6568,16.6465,16.6516,6600.0
2005-01-07 12:15:00,32.15,32.18,32.04,32.05,24100.0,16.6568,16.6724,16.5998,16.605,24100.0
2005-01-07 12:20:00,32.05,32.2,32.04,32.19,51400.0,16.605,16.6827,16.5998,16.6775,51400.0
2005-01-07 12:25:00,32.18,32.33,32.16,32.29,24200.0,16.6724,16.7501,16.662,16.7294,24200.0
2005-01-07 12:30:00,32.3,32.46,32.3,32.43,19500.0,16.7345,16.8174,16.7345,16.8019,19500.0
2005-01-07 12:35:00,32.43,32.5,32.42,32.43,20300.0,16.8019,16.8382,16.7967,16.8019,20300.0
2005-01-07 12:40:00,32.42,32.42,32.36,32.36,15600.0,16.7967,16.7967,16.7656,16.7656,15600.0
2005-01-07 12:45:00,32.35,32.35,32.33,32.35,10300.0,16.7604,16.7604,16.7501,16.7604,10300.0
2005-01-07 12:50:00,32.35,32.37,32.32,32.33,13900.0,16.7604,16.7708,16.7449,16.7501,13900.0
2005-01-07 12:55:00,32.33,32.33,32.3,32.33,4000.0,16.7501,16.7501,16.7345,16.7501,4000.0
2005-01-07 13:00:00,32.33,32.35,32.31,32.35,38900.0,16.7501,16.7604,16.7397,16.7604,38900.0
2005-01-07 13:05:00,32.35,32.35,32.34,32.34,9500.0,16.7604,16.7604,16.7553,16.7553,9500.0
2005-01-07 13:10:00,32.35,32.35,32.28,32.29,6700.0,16.7604,16.7604,16.7242,16.7294,6700.0
2005-01-07 13:15:00,32.3,32.3,32.28,32.3,9100.0,16.7345,16.7345,16.7242,16.7345,9100.0
2005-01-07 13:20:00,32.28,32.29,32.27,32.29,1800.0,16.7242,16.7294,16.719,16.7294,1800.0
2005-01-07 13:25:00,32.29,32.29,32.25,32.25,5200.0,16.7294,16.7294,16.7086,16.7086,5200.0
2005-01-07 13:30:00,32.25,32.29,32.2,32.23,32600.0,16.7086,16.7294,16.6827,16.6983,32600.0
2005-01-07 13:35:00,32.23,32.25,32.18,32.18,7200.0,16.6983,16.7086,16.6724,16.6724,7200.0
2005-01-07 13:40:00,32.18,32.2,32.18,32.19,5700.0,16.6724,16.6827,16.6724,16.6775,5700.0
2005-01-07 13:45:00,32.2,32.21,32.19,32.19,9900.0,16.6827,16.6879,16.6775,16.6775,9900.0
2005-01-07 13:50:00,32.19,32.19,32.17,32.19,6200.0,16.6775,16.6775,16.6672,16.6775,6200.0
2005-01-07 13:55:00,32.2,32.21,32.19,32.19,19500.0,16.6827,16.6879,16.6775,16.6775,19500.0
2005-01-07 14:00:00,32.19,32.26,32.19,32.26,11400.0,16.6775,16.7138,16.6775,16.7138,11400.0
2005-01-07 14:05:00,32.24,32.29,32.24,32.28,3800.0,16.7035,16.7294,16.7035,16.7242,3800.0
2005-01-07 14:10:00,32.26,32.28,32.21,32.27,9100.0,16.7138,16.7242,16.6879,16.719,9100.0
2005-01-07 14:15:00,32.28,32.29,32.26,32.28,3300.0,16.7242,16.7294,16.7138,16.7242,3300.0
2005-01-07 14:20:00,32.28,32.29,32.25,32.25,3700.0,16.7242,16.7294,16.7086,16.7086,3700.0
2005-01-07 14:25:00,32.27,32.3,32.23,32.25,8100.0,16.719,16.7345,16.6983,16.7086,8100.0
2005-01-07 14:30:00,32.24,32.28,32.19,32.19,9300.0,16.7035,16.7242,16.6775,16.6775,9300.0
2005-01-07 14:35:00,32.21,32.22,32.15,32.17,13700.0,16.6879,16.6931,16.6568,16.6672,13700.0
2005-01-07 14:40:00,32.17,32.19,32.17,32.17,8700.0,16.6672,16.6775,16.6672,16.6672,8700.0
2005-01-07 14:45:00,32.18,32.18,32.05,32.11,41600.0,16.6724,16.6724,16.605,16.6361,41600.0
2005-01-07 14:50:00,32.1,32.13,32.08,32.13,8700.0,16.6309,16.6465,16.6206,16.6465,8700.0
2005-01-07 14:55:00,32.14,32.16,32.1,32.15,13000.0,16.6516,16.662,16.6309,16.6568,13000.0
2005-01-07 15:00:00,32.15,32.18,32.12,32.12,40200.0,16.6568,16.6724,16.6413,16.6413,40200.0
2005-01-07 15:05:00,32.12,32.15,32.11,32.11,14400.0,16.6413,16.6568,16.6361,16.6361,14400.0
2005-01-07 15:10:00,32.11,32.12,32.05,32.08,64100.0,16.6361,16.6413,16.605,16.6206,64100.0
2005-01-07 15:15:00,32.09,32.1,32.07,32.07,28200.0,16.6257,16.6309,16.6154,16.6154,28200.0
2005-01-07 15:20:00,32.07,32.14,32.04,32.13,31300.0,16.6154,16.6516,16.5998,16.6465,31300.0
2005-01-07 15:25:00,32.14,32.14,32.11,32.13,6600.0,16.6516,16.6516,16.6361,16.6465,6600.0
2005-01-07 15:30:00,32.13,32.21,32.12,32.21,15800.0,16.6465,16.6879,16.6413,16.6879,15800.0
2005-01-07 15:35:00,32.2,32.2,32.15,32.16,21300.0,16.6827,16.6827,16.6568,16.662,21300.0
2005-01-07 15:40:00,32.16,32.18,32.1,32.11,47100.0,16.662,16.6724,16.6309,16.6361,47100.0
2005-01-07 15:45:00,32.11,32.15,32.1,32.13,48900.0,16.6361,16.6568,16.6309,16.6465,48900.0
2005-01-07 15:50:00,32.09,32.16,32.06,32.09,52100.0,16.6257,16.662,16.6102,16.6257,52100.0
2005-01-07 15:55:00,32.09,32.1,32.03,32.1,59500.0,16.6257,16.6309,16.5947,16.6309,59500.0
2005-01-10 09:30:00,32.05,32.13,31.95,32.03,62800.0,16.605,16.6465,16.5532,16.5947,62800.0
2005-01-10 09:35:00,32.04,32.05,31.97,31.97,39900.0,16.5998,16.605,16.5636,16.5636,39900.0
2005-01-10 09:40:00,31.98,32.02,31.95,32.0,23400.0,16.5687,16.5895,16.5532,16.5791,23400.0
2005-01-10 09:45:00,32.0,32.02,31.95,32.02,13900.0,16.5791,16.5895,16.5532,16.5895,13900.0
2005-01-10 09:50:00,32.02,32.16,32.0,32.09,25800.0,16.5895,16.662,16.5791,16.6257,25800.0
2005-01-10 09:55:00,32.1,32.1,32.03,32.03,81900.0,16.6309,16.6309,16.5947,16.5947,81900.0
2005-01-10 10:00:00,32.03,32.09,32.03,32.04,85400.0,16.5947,16.6257,16.5947,16.5998,85400.0
2005-01-10 10:05:00,32.04,32.06,32.03,32.04,42900.0,16.5998,16.6102,16.5947,16.5998,42900.0
2005-01-10 10:10:00,32.04,32.05,32.02,32.02,13500.0,16.5998,16.605,16.5895,16.5895,13500.0
2005-01-10 10:15:00,32.03,32.09,31.99,32.0,57900.0,16.5947,16.6257,16.5739,16.5791,57900.0
2005-01-10 10:20:00,32.02,32.07,32.02,32.04,19400.0,16.5895,16.6154,16.5895,16.5998,19400.0
2005-01-10 10:25:00,32.07,32.13,32.07,32.11,30900.0,16.6154,16.6465,16.6154,16.6361,30900.0
2005-01-10 10:30:00,32.11,32.13,32.08,32.08,21600.0,16.6361,16.6465,16.6206,16.6206,21600.0
2005-01-10 10:35:00,32.1,32.13,32.07,32.13,12100.0,16.6309,16.6465,16.6154,16.6465,12100.0
2005-01-10 10:40:00,32.13,32.14,32.06,32.08,15500.0,16.6465,16.6516,16.6102,16.6206,15500.0
2005-01-10 10:45:00,32.1,32.11,32.09,32.1,22300.0,16.6309,16.6361,16.6257,16.6309,22300.0
2005-01-10 10:50:00,32.1,32.15,32.1,32.13,20000.0,16.6309,16.6568,16.6309,16.6465,20000.0
2005-01-10 10:55:00,32.13,32.18,32.08,32.09,13000.0,16.6465,16.6724,16.6206,16.6257,13000.0
2005-01-10 11:00:00,32.08,32.1,32.06,32.08,9000.0,16.6206,16.6309,16.6102,16.6206,9000.0
2005-01-10 11:05:00,32.08,32.11,32.06,32.11,21500.0,16.6206,16.6361,16.6102,16.6361,21500.0
2005-01-10 11:10:00,32.1,32.1,32.04,32.07,21000.0,16.6309,16.6309,16.5998,16.6154,21000.0
2005-01-10 11:15:00,32.08,32.1,32.07,32.1,6500.0,16.6206,16.6309,16.6154,16.6309,6500.0
2005-01-10 11:20:00,32.09,32.1,32.05,32.05,3800.0,16.6257,16.6309,16.605,16.605,3800.0
2005-01-10 11:25:00,32.04,32.1,32.0,32.09,14200.0,16.5998,16.6309,16.5791,16.6257,14200.0
2005-01-10 11:30:00,32.1,32.1,32.05,32.05,20000.0,16.6309,16.6309,16.605,16.605,20000.0
2005-01-10 11:35:00,32.04,32.07,32.04,32.06,21500.0,16.5998,16.6154,16.5998,16.6102,21500.0
2005-01-10 11:40:00,32.07,32.08,32.06,32.06,19100.0,16.6154,16.6206,16.6102,16.6102,19100.0
2005-01-10 11:45:00,32.07,32.1,32.06,32.1,26000.0,16.6154,16.6309,16.6102,16.6309,26000.0
2005-01-10 11:50:00,32.08,32.12,32.08,32.12,16600.0,16.6206,16.6413,16.6206,16.6413,16600.0
2005-01-10 11:55:00,32.12,32.14,32.1,32.13,18400.0,16.6413,16.6516,16.6309,16.6465,18400.0
2005-01-10 12:00:00,32.12,32.22,32.12,32.2,33300.0,16.6413,16.6931,16.6413,16.6827,33300.0
2005-01-10 12:05:00,32.21,32.23,32.21,32.21,12200.0,16.6879,16.6983,16.6879,16.6879,12200.0
2005-01-10 12:10:00,32.21,32.21,32.14,32.2,12700.0,16.6879,16.6879,16.6516,16.6827,12700.0
2005-01-10 12:15:00,32.17,32.22,32.17,32.19,13400.0,16.6672,16.6931,16.6672,16.6775,13400.0
2005-01-10 12:20:00,32.19,32.2,32.16,32.2,11200.0,16.6775,16.6827,16.662,16.6827,11200.0
2005-01-10 12:25:00,32.2,32.2,32.18,32.18,8100.0,16.6827,16.6827,16.6724,16.6724,8100.0
2005-01-10 12:30:00,32.19,32.19,32.14,32.14,18900.0,16.6775,16.6775,16.6516,16.6516,18900.0
2005-01-10 12:35:00,32.14,32.19,32.12,32.12,13300.0,16.6516,16.6775,16.6413,16.6413,13300.0
2005-01-10 12:40:00,32.12,32.13,32.07,32.08,4900.0,16.6413,16.6465,16.6154,16.6206,4900.0
2005-01-10 12:45:00,32.07,32.1,32.03,32.07,9900.0,16.6154,16.6309,16.5947,16.6154,9900.0
2005-01-10 12:50:00,32.07,32.1,32.05,32.1,5700.0,16.6154,16.6309,16.605,16.6309,5700.0
2005-01-10 12:55:00,32.1,32.12,32.1,32.11,5700.0,16.6309,16.6413,16.6309,16.6361,5700.0
2005-01-10 13:00:00,32.11,32.11,32.09,32.1,5600.0,16.6361,16.6361,16.6257,16.6309,5600.0
2005-01-10 13:05:00,32.09,32.11,32.08,32.1,4900.0,16.6257,16.6361,16.6206,16.6309,4900.0
2005-01-10 13:10:00,32.1,32.11,32.1,32.11,8600.0,16.6309,16.6361,16.6309,16.6361,8600.0
2005-01-10 13:15:00,32.11,32.18,32.11,32.18,19600.0,16.6361,16.6724,16.6361,16.6724,19600.0
2005-01-10 13:20:00,32.18,32.18,32.13,32.14,14200.0,16.6724,16.6724,16.6465,16.6516,14200.0
2005-01-10 13:25:00,32.14,32.16,32.12,32.14,6100.0,16.6516,16.662,16.6413,16.6516,6100.0
2005-01-10 13:30:00,32.13,32.14,32.06,32.09,15800.0,16.6465,16.6516,16.6102,16.6257,15800.0
2005-01-10 13:35:00,32.1,32.11,32.06,32.06,6600.0,16.6309,16.6361,16.6102,16.6102,6600.0
2005-01-10 13:40:00,32.07,32.11,32.06,32.11,18500.0,16.6154,16.6361,16.6102,16.6361,18500.0
2005-01-10 13:45:00,32.11,32.12,32.1,32.1,3800.0,16.6361,16.6413,16.6309,16.6309,3800.0
2005-01-10 13:50:00,32.1,32.14,32.08,32.09,9800.0,16.6309,16.6516,16.6206,16.6257,9800.0
2005-01-10 13:55:00,32.09,32.1,32.06,32.08,12400.0,16.6257,16.6309,16.6102,16.6206,12400.0
2005-01-10 14:00:00,32.08,32.08,32.06,32.07,53200.0,16.6206,16.6206,16.6102,16.6154,53200.0
2005-01-10 14:05:00,32.07,32.09,32.07,32.08,7200.0,16.6154,16.6257,16.6154,16.6206,7200.0
2005-01-10 14:10:00,32.07,32.07,31.99,32.02,16900.0,16.6154,16.6154,16.5739,16.5895,16900.0
2005-01-10 14:15:00,32.03,32.05,31.98,31.99,22000.0,16.5947,16.605,16.5687,16.5739,22000.0
2005-01-10 14:20:00,32.0,32.07,32.0,32.04,11500.0,16.5791,16.6154,16.5791,16.5998,11500.0
2005-01-10 14:25:00,32.04,32.05,32.01,32.03,12200.0,16.5998,16.605,16.5843,16.5947,12200.0
2005-01-10 14:30:00,32.03,32.07,32.02,32.07,10600.0,16.5947,16.6154,16.5895,16.6154,10600.0
2005-01-10 14:35:00,32.07,32.08,32.04,32.05,10600.0,16.6154,16.6206,16.5998,16.605,10600.0
2005-01-10 14:40:00,32.05,32.05,31.99,32.01,6400.0,16.605,16.605,16.5739,16.5843,6400.0
2005-01-10 14:45:00,31.99,32.01,31.98,31.99,10400.0,16.5739,16.5843,16.5687,16.5739,10400.0
2005-01-10 14:50:00,32.01,32.05,32.0,32.02,10600.0,16.5843,16.605,16.5791,16.5895,10600.0
2005-01-10 14:55:00,32.01,32.04,32.01,32.03,5800.0,16.5843,16.5998,16.5843,16.5947,5800.0
2005-01-10 15:00:00,32.03,32.08,32.02,32.07,16600.0,16.5947,16.6206,16.5895,16.6154,16600.0
2005-01-10 15:05:00,32.06,32.07,32.0,32.02,12500.0,16.6102,16.6154,16.5791,16.5895,12500.0
2005-01-10 15:10:00,32.05,32.07,32.01,32.05,18700.0,16.605,16.6154,16.5843,16.605,18700.0
2005-01-10 15:15:00,32.03,32.04,31.94,31.97,25200.0,16.5947,16.5998,16.548,16.5636,25200.0
2005-01-10 15:20:00,31.98,31.99,31.9,31.91,25100.0,16.5687,16.5739,16.5273,16.5325,25100.0
2005-01-10 15:25:00,31.93,31.95,31.91,31.95,14900.0,16.5428,16.5532,16.5325,16.5532,14900.0
2005-01-10 15:30:00,31.95,31.95,31.77,31.85,40700.0,16.5532,16.5532,16.4599,16.5014,40700.0
2005-01-10 15:35:00,31.85,31.92,31.85,31.92,24300.0,16.5014,16.5377,16.5014,16.5377,24300.0
2005-01-10 15:40:00,31.92,31.97,31.91,31.95,15500.0,16.5377,16.5636,16.5325,16.5532,15500.0
2005-01-10 15:45:00,31.95,31.96,31.85,31.85,36500.0,16.5532,16.5584,16.5014,16.5014,36500.0
2005-01-10 15:50:00,31.86,31.91,31.86,31.89,27600.0,16.5066,16.5325,16.5066,16.5221,27600.0
2005-01-10 15:55:00,31.89,31.96,31.85,31.85,121900.0,16.5221,16.5584,16.5014,16.5014,121900.0
2005-01-11 09:30:00,31.85,31.89,31.77,31.81,61100.0,16.5014,16.5221,16.4599,16.4807,61100.0
2005-01-11 09:35:00,31.8,31.83,31.75,31.78,18400.0,16.4755,16.491,16.4496,16.4651,18400.0
2005-01-11 09:40:00,31.78,31.84,31.77,31.82,28500.0,16.4651,16.4962,16.4599,16.4859,28500.0
2005-01-11 09:45:00,31.82,31.82,31.77,31.8,8900.0,16.4859,16.4859,16.4599,16.4755,8900.0
2005-01-11 09:50:00,31.8,31.84,31.77,31.8,35800.0,16.4755,16.4962,16.4599,16.4755,35800.0
2005-01-11 09:55:00,31.81,31.82,31.8,31.82,5500.0,16.4807,16.4859,16.4755,16.4859,5500.0
2005-01-11 10:00:00,31.82,31.82,31.7,31.7,39900.0,16.4859,16.4859,16.4237,16.4237,39900.0
2005-01-11 10:05:00,31.7,31.83,31.66,31.83,32000.0,16.4237,16.491,16.403,16.491,32000.0
2005-01-11 10:10:00,31.83,31.83,31.78,31.79,14500.0,16.491,16.491,16.4651,16.4703,14500.0
2005-01-11 10:15:00,31.79,31.8,31.7,31.78,17700.0,16.4703,16.4755,16.4237,16.4651,17700.0
2005-01-11 10:20:00,31.79,31.84,31.78,31.79,11900.0,16.4703,16.4962,16.4651,16.4703,11900.0
2005-01-11 10:25:00,31.79,31.8,31.75,31.8,14200.0,16.4703,16.4755,16.4496,16.4755,14200.0
2005-01-11 10:30:00,31.79,31.81,31.71,31.74,16500.0,16.4703,16.4807,16.4289,16.4444,16500.0
2005-01-11 10:35:00,31.74,31.75,31.7,31.74,11300.0,16.4444,16.4496,16.4237,16.4444,11300.0
2005-01-11 10:40:00,31.73,31.73,31.7,31.7,3700.0,16.4392,16.4392,16.4237,16.4237,3700.0
2005-01-11 10:45:00,31.69,31.77,31.69,31.75,19400.0,16.4185,16.4599,16.4185,16.4496,19400.0
2005-01-11 10:50:00,31.75,31.76,31.69,31.73,11400.0,16.4496,16.4548,16.4185,16.4392,11400.0
2005-01-11 10:55:00,31.73,31.79,31.71,31.73,12900.0,16.4392,16.4703,16.4289,16.4392,12900.0
2005-01-11 11:00:00,31.73,31.76,31.7,31.7,8900.0,16.4392,16.4548,16.4237,16.4237,8900.0
2005-01-11 11:05:00,31.7,31.75,31.69,31.75,19700.0,16.4237,16.4496,16.4185,16.4496,19700.0
2005-01-11 11:10:00,31.76,31.78,31.75,31.75,14800.0,16.4548,16.4651,16.4496,16.4496,14800.0
2005-01-11 11:15:00,31.75,31.77,31.75,31.75,23200.0,16.4496,16.4599,16.4496,16.4496,23200.0
2005-01-11 11:20:00,31.75,31.76,31.75,31.76,14200.0,16.4496,16.4548,16.4496,16.4548,14200.0
2005-01-11 11:25:00,31.75,31.82,31.72,31.72,11300.0,16.4496,16.4859,16.434,16.434,11300.0
2005-01-11 11:30:00,31.73,31.73,31.71,31.73,11900.0,16.4392,16.4392,16.4289,16.4392,11900.0
2005-01-11 11:35:00,31.72,31.75,31.69,31.7,17500.0,16.434,16.4496,16.4185,16.4237,17500.0
2005-01-11 11:40:00,31.69,31.7,31.67,31.67,9100.0,16.4185,16.4237,16.4081,16.4081,9100.0
2005-01-11 11:45:00,31.67,31.69,31.67,31.67,5600.0,16.4081,16.4185,16.4081,16.4081,5600.0
2005-01-11 11:50:00,31.67,31.68,31.62,31.62,14100.0,16.4081,16.4133,16.3822,16.3822,14100.0
2005-01-11 11:55:00,31.63,31.63,31.61,31.63,38000.0,16.3874,16.3874,16.3771,16.3874,38000.0
2005-01-11 12:00:00,31.62,31.65,31.6,31.65,134100.0,16.3822,16.3978,16.3719,16.3978,134100.0
2005-01-11 12:05:00,31.64,31.66,31.63,31.64,132500.0,16.3926,16.403,16.3874,16.3926,132500.0
2005-01-11 12:10:00,31.64,31.65,31.57,31.59,23500.0,16.3926,16.3978,16.3563,16.3667,23500.0
2005-01-11 12:15:00,31.58,31.58,31.51,31.55,23400.0,16.3615,16.3615,16.3252,16.346,23400.0
2005-01-11 12:20:00,31.55,31.56,31.5,31.56,32500.0,16.346,16.3511,16.3201,16.3511,32500.0
2005-01-11 12:25:00,31.55,31.56,31.54,31.54,9400.0,16.346,16.3511,16.3408,16.3408,9400.0
2005-01-11 12:30:00,31.55,31.59,31.55,31.58,10000.0,16.346,16.3667,16.346,16.3615,10000.0
2005-01-11 12:35:00,31.59,31.59,31.53,31.59,6300.0,16.3667,16.3667,16.3356,16.3667,6300.0
2005-01-11 12:40:00,31.59,31.59,31.56,31.59,5600.0,16.3667,16.3667,16.3511,16.3667,5600.0
2005-01-11 12:45:00,31.59,31.61,31.55,31.57,13000.0,16.3667,16.3771,16.346,16.3563,13000.0
2005-01-11 12:50:00,31.58,31.61,31.58,31.59,11700.0,16.3615,16.3771,16.3615,16.3667,11700.0
2005-01-11 12:55:00,31.59,31.59,31.53,31.53,15100.0,16.3667,16.3667,16.3356,16.3356,15100.0
2005-01-11 13:00:00,31.53,31.54,31.49,31.53,21300.0,16.3356,16.3408,16.3149,16.3356,21300.0
2005-01-11 13:05:00,31.52,31.54,31.51,31.53,16300.0,16.3304,16.3408,16.3252,16.3356,16300.0
2005-01-11 13:10:00,31.52,31.63,31.52,31.63,44100.0,16.3304,16.3874,16.3304,16.3874,44100.0
2005-01-11 13:15:00,31.63,31.65,31.61,31.64,6000.0,16.3874,16.3978,16.3771,16.3926,6000.0
2005-01-11 13:20:00,31.65,31.67,31.64,31.67,7400.0,16.3978,16.4081,16.3926,16.4081,7400.0
2005-01-11 13:25:00,31.68,31.73,31.67,31.71,25300.0,16.4133,16.4392,16.4081,16.4289,25300.0
2005-01-11 13:30:00,31.71,31.73,31.69,31.69,19500.0,16.4289,16.4392,16.4185,16.4185,19500.0
2005-01-11 13:35:00,31.69,31.7,31.69,31.69,8000.0,16.4185,16.4237,16.4185,16.4185,8000.0
2005-01-11 13:40:00,31.69,31.69,31.65,31.68,3900.0,16.4185,16.4185,16.3978,16.4133,3900.0
2005-01-11 13:45:00,31.67,31.7,31.66,31.69,20200.0,16.4081,16.4237,16.403,16.4185,20200.0
2005-01-11 13:50:00,31.68,31.8,31.68,31.8,17300.0,16.4133,16.4755,16.4133,16.4755,17300.0
2005-01-11 13:55:00,31.78,31.81,31.73,31.75,8000.0,16.4651,16.4807,16.4392,16.4496,8000.0
2005-01-11 14:00:00,31.75,31.81,31.74,31.75,9800.0,16.4496,16.4807,16.4444,16.4496,9800.0
2005-01-11 14:05:00,31.75,31.84,31.74,31.84,21400.0,16.4496,16.4962,16.4444,16.4962,21400.0
2005-01-11 14:10:00,31.84,31.89,31.83,31.87,13500.0,16.4962,16.5221,16.491,16.5118,13500.0
2005-01-11 14:15:00,31.87,31.92,31.87,31.92,11100.0,16.5118,16.5377,16.5118,16.5377,11100.0
2005-01-11 14:20:00,31.92,31.93,31.86,31.9,17600.0,16.5377,16.5428,16.5066,16.5273,17600.0
2005-01-11 14:25:00,31.89,31.9,31.88,31.89,9500.0,16.5221,16.5273,16.5169,16.5221,9500.0
2005-01-11 14:30:00,31.89,31.9,31.85,31.85,8700.0,16.5221,16.5273,16.5014,16.5014,8700.0
2005-01-11 14:35:00,31.84,31.86,31.82,31.85,12100.0,16.4962,16.5066,16.4859,16.5014,12100.0
2005-01-11 14:40:00,31.85,31.89,31.85,31.87,9500.0,16.5014,16.5221,16.5014,16.5118,9500.0
2005-01-11 14:45:00,31.88,31.9,31.87,31.88,7900.0,16.5169,16.5273,16.5118,16.5169,7900.0
2005-01-11 14:50:00,31.9,31.93,31.89,31.92,16500.0,16.5273,16.5428,16.5221,16.5377,16500.0
2005-01-11 14:55:00,31.91,31.94,31.87,31.92,17200.0,16.5325,16.548,16.5118,16.5377,17200.0
2005-01-11 15:00:00,31.91,31.91,31.83,31.88,4700.0,16.5325,16.5325,16.491,16.5169,4700.0
2005-01-11 15:05:00,31.87,31.94,31.87,31.94,12100.0,16.5118,16.548,16.5118,16.548,12100.0
2005-01-11 15:10:00,31.94,31.95,31.91,31.92,10200.0,16.548,16.5532,16.5325,16.5377,10200.0
2005-01-11 15:15:00,31.92,31.94,31.91,31.92,15900.0,16.5377,16.548,16.5325,16.5377,15900.0
2005-01-11 15:20:00,31.94,31.95,31.91,31.95,14500.0,16.548,16.5532,16.5325,16.5532,14500.0
2005-01-11 15:25:00,31.94,31.95,31.91,31.92,10800.0,16.548,16.5532,16.5325,16.5377,10800.0
2005-01-11 15:30:00,31.92,31.92,31.9,31.9,9400.0,16.5377,16.5377,16.5273,16.5273,9400.0
2005-01-11 15:35:00,31.9,31.92,31.88,31.9,14900.0,16.5273,16.5377,16.5169,16.5273,14900.0
2005-01-11 15:40:00,31.91,31.91,31.89,31.91,13900.0,16.5325,16.5325,16.5221,16.5325,13900.0
2005-01-11 15:45:00,31.91,31.95,31.9,31.94,18000.0,16.5325,16.5532,16.5273,16.548,18000.0
2005-01-11 15:50:00,31.93,31.94,31.85,31.85,27800.0,16.5428,16.548,16.5014,16.5014,27800.0
2005-01-11 15:55:00,31.84,31.88,31.8,31.88,33000.0,16.4962,16.5169,16.4755,16.5169,33000.0
2005-01-12 09:30:00,32.0,32.04,31.62,31.63,49000.0,16.5791,16.5998,16.3822,16.3874,49000.0
2005-01-12 09:35:00,31.62,31.72,31.61,31.7,24500.0,16.3822,16.434,16.3771,16.4237,24500.0
2005-01-12 09:40:00,31.66,31.66,31.54,31.55,19600.0,16.403,16.403,16.3408,16.346,19600.0
2005-01-12 09:45:00,31.54,31.56,31.39,31.4,25900.0,16.3408,16.3511,16.2631,16.2682,25900.0
2005-01-12 09:50:00,31.39,31.43,31.31,31.37,31300.0,16.2631,16.2838,16.2216,16.2527,31300.0
2005-01-12 09:55:00,31.38,31.46,31.36,31.45,20300.0,16.2579,16.2993,16.2475,16.2942,20300.0
2005-01-12 10:00:00,31.46,31.63,31.45,31.6,33200.0,16.2993,16.3874,16.2942,16.3719,33200.0
2005-01-12 10:05:00,31.6,31.66,31.6,31.62,24300.0,16.3719,16.403,16.3719,16.3822,24300.0
2005-01-12 10:10:00,31.62,31.66,31.62,31.62,10000.0,16.3822,16.403,16.3822,16.3822,10000.0
2005-01-12 10:15:00,31.63,31.63,31.51,31.52,18400.0,16.3874,16.3874,16.3252,16.3304,18400.0
2005-01-12 10:20:00,31.55,31.56,31.43,31.46,12600.0,16.346,16.3511,16.2838,16.2993,12600.0
2005-01-12 10:25:00,31.47,31.53,31.46,31.5,12200.0,16.3045,16.3356,16.2993,16.3201,12200.0
2005-01-12 10:30:00,31.5,31.55,31.39,31.55,25900.0,16.3201,16.346,16.2631,16.346,25900.0
2005-01-12 10:35:00,31.53,31.54,31.31,31.31,27200.0,16.3356,16.3408,16.2216,16.2216,27200.0
2005-01-12 10:40:00,31.31,31.37,31.3,31.36,27200.0,16.2216,16.2527,16.2164,16.2475,27200.0
2005-01-12 10:45:00,31.37,31.41,31.35,31.36,11500.0,16.2527,16.2734,16.2423,16.2475,11500.0
2005-01-12 10:50:00,31.35,31.42,31.26,31.3,19200.0,16.2423,16.2786,16.1957,16.2164,19200.0
2005-01-12 10:55:00,31.3,31.38,31.29,31.38,16500.0,16.2164,16.2579,16.2113,16.2579,16500.0
2005-01-12 11:00:00,31.38,31.38,31.29,31.29,12900.0,16.2579,16.2579,16.2113,16.2113,12900.0
2005-01-12 11:05:00,31.28,31.35,31.28,31.34,18900.0,16.2061,16.2423,16.2061,16.2372,18900.0
2005-01-12 11:10:00,31.33,31.36,31.27,31.34,17000.0,16.232,16.2475,16.2009,16.2372,17000.0
2005-01-12 11:15:00,31.34,31.38,31.3,31.31,11200.0,16.2372,16.2579,16.2164,16.2216,11200.0
2005-01-12 11:20:00,31.31,31.34,31.3,31.31,16000.0,16.2216,16.2372,16.2164,16.2216,16000.0
2005-01-12 11:25:00,31.3,31.36,31.29,31.34,15300.0,16.2164,16.2475,16.2113,16.2372,15300.0
2005-01-12 11:30:00,31.35,31.35,31.32,31.35,31600.0,16.2423,16.2423,16.2268,16.2423,31600.0
2005-01-12 11:35:00,31.35,31.42,31.34,31.4,28400.0,16.2423,16.2786,16.2372,16.2682,28400.0
2005-01-12 11:40:00,31.41,31.51,31.37,31.44,42500.0,16.2734,16.3252,16.2527,16.289,42500.0
2005-01-12 11:45:00,31.46,31.47,31.43,31.43,18800.0,16.2993,16.3045,16.2838,16.2838,18800.0
2005-01-12 11:50:00,31.44,31.44,31.42,31.43,24000.0,16.289,16.289,16.2786,16.2838,24000.0
2005-01-12 11:55:00,31.42,31.42,31.39,31.42,16900.0,16.2786,16.2786,16.2631,16.2786,16900.0
2005-01-12 12:00:00,31.42,31.49,31.42,31.47,33400.0,16.2786,16.3149,16.2786,16.3045,33400.0
2005-01-12 12:05:00,31.49,31.5,31.46,31.47,37100.0,16.3149,16.3201,16.2993,16.3045,37100.0
2005-01-12 12:10:00,31.47,31.47,31.41,31.46,9300.0,16.3045,16.3045,16.2734,16.2993,9300.0
2005-01-12 12:15:00,31.46,31.49,31.45,31.45,8500.0,16.2993,16.3149,16.2942,16.2942,8500.0
2005-01-12 12:20:00,31.44,31.47,31.43,31.45,15500.0,16.289,16.3045,16.2838,16.2942,15500.0
2005-01-12 12:25:00,31.45,31.49,31.44,31.46,14200.0,16.2942,16.3149,16.289,16.2993,14200.0
2005-01-12 12:30:00,31.47,31.47,31.41,31.46,8500.0,16.3045,16.3045,16.2734,16.2993,8500.0
2005-01-12 12:35:00,31.44,31.45,31.37,31.4,13300.0,16.289,16.2942,16.2527,16.2682,13300.0
2005-01-12 12:40:00,31.39,31.4,31.33,31.35,20500.0,16.2631,16.2682,16.232,16.2423,20500.0
2005-01-12 12:45:00,31.35,31.37,31.3,31.3,17500.0,16.2423,16.2527,16.2164,16.2164,17500.0
2005-01-12 12:50:00,31.3,31.31,31.28,31.3,19300.0,16.2164,16.2216,16.2061,16.2164,19300.0
2005-01-12 12:55:00,31.29,31.3,31.21,31.21,28500.0,16.2113,16.2164,16.1698,16.1698,28500.0
2005-01-12 13:00:00,31.21,31.29,31.21,31.29,10800.0,16.1698,16.2113,16.1698,16.2113,10800.0
2005-01-12 13:05:00,31.29,31.33,31.29,31.32,29900.0,16.2113,16.232,16.2113,16.2268,29900.0
2005-01-12 13:10:00,31.32,31.42,31.31,31.42,12300.0,16.2268,16.2786,16.2216,16.2786,12300.0
2005-01-12 13:15:00,31.4,31.47,31.38,31.44,20900.0,16.2682,16.3045,16.2579,16.289,20900.0
2005-01-12 13:20:00,31.44,31.44,31.41,31.41,8400.0,16.289,16.289,16.2734,16.2734,8400.0
2005-01-12 13:25:00,31.41,31.41,31.32,31.32,16300.0,16.2734,16.2734,16.2268,16.2268,16300.0
2005-01-12 13:30:00,31.32,31.33,31.25,31.33,37200.0,16.2268,16.232,16.1905,16.232,37200.0
2005-01-12 13:35:00,31.34,31.4,31.34,31.4,19700.0,16.2372,16.2682,16.2372,16.2682,19700.0
2005-01-12 13:40:00,31.39,31.39,31.37,31.39,7200.0,16.2631,16.2631,16.2527,16.2631,7200.0
2005-01-12 13:45:00,31.37,31.38,31.35,31.35,16700.0,16.2527,16.2579,16.2423,16.2423,16700.0
2005-01-12 13:50:00,31.35,31.38,31.33,31.37,17900.0,16.2423,16.2579,16.232,16.2527,17900.0
2005-01-12 13:55:00,31.38,31.39,31.36,31.38,7700.0,16.2579,16.2631,16.2475,16.2579,7700.0
2005-01-12 14:00:00,31.38,31.41,31.37,31.4,19800.0,16.2579,16.2734,16.2527,16.2682,19800.0
2005-01-12 14:05:00,31.4,31.4,31.38,31.39,4900.0,16.2682,16.2682,16.2579,16.2631,4900.0
2005-01-12 14:10:00,31.38,31.39,31.37,31.37,5700.0,16.2579,16.2631,16.2527,16.2527,5700.0
2005-01-12 14:15:00,31.37,31.45,31.37,31.45,10100.0,16.2527,16.2942,16.2527,16.2942,10100.0
2005-01-12 14:20:00,31.44,31.44,31.42,31.43,4200.0,16.289,16.289,16.2786,16.2838,4200.0
2005-01-12 14:25:00,31.42,31.43,31.39,31.41,23300.0,16.2786,16.2838,16.2631,16.2734,23300.0
2005-01-12 14:30:00,31.43,31.47,31.42,31.46,43300.0,16.2838,16.3045,16.2786,16.2993,43300.0
2005-01-12 14:35:00,31.46,31.48,31.46,31.46,25500.0,16.2993,16.3097,16.2993,16.2993,25500.0
2005-01-12 14:40:00,31.47,31.5,31.46,31.47,14200.0,16.3045,16.3201,16.2993,16.3045,14200.0
2005-01-12 14:45:00,31.47,31.47,31.46,31.46,5100.0,16.3045,16.3045,16.2993,16.2993,5100.0
2005-01-12 14:50:00,31.47,31.51,31.46,31.51,10200.0,16.3045,16.3252,16.2993,16.3252,10200.0
2005-01-12 14:55:00,31.51,31.51,31.42,31.42,18200.0,16.3252,16.3252,16.2786,16.2786,18200.0
2005-01-12 15:00:00,31.41,31.5,31.41,31.48,7900.0,16.2734,16.3201,16.2734,16.3097,7900.0
2005-01-12 15:05:00,31.46,31.51,31.44,31.49,7000.0,16.2993,16.3252,16.289,16.3149,7000.0
2005-01-12 15:10:00,31.48,31.51,31.45,31.48,11500.0,16.3097,16.3252,16.2942,16.3097,11500.0
2005-01-12 15:15:00,31.5,31.5,31.42,31.43,7500.0,16.3201,16.3201,16.2786,16.2838,7500.0
2005-01-12 15:20:00,31.43,31.48,31.42,31.46,28600.0,16.2838,16.3097,16.2786,16.2993,28600.0
2005-01-12 15:25:00,31.47,31.48,31.43,31.47,17000.0,16.3045,16.3097,16.2838,16.3045,17000.0
2005-01-12 15:30:00,31.45,31.54,31.42,31.53,28100.0,16.2942,16.3408,16.2786,16.3356,28100.0
2005-01-12 15:35:00,31.54,31.66,31.53,31.62,37100.0,16.3408,16.403,16.3356,16.3822,37100.0
2005-01-12 15:40:00,31.62,31.68,31.59,31.68,42600.0,16.3822,16.4133,16.3667,16.4133,42600.0
2005-01-12 15:45:00,31.68,31.68,31.59,31.62,44900.0,16.4133,16.4133,16.3667,16.3822,44900.0
2005-01-12 15:50:00,31.6,31.62,31.52,31.61,46100.0,16.3719,16.3822,16.3304,16.3771,46100.0
2005-01-12 15:55:00,31.61,31.62,31.57,31.59,73300.0,16.3771,16.3822,16.3563,16.3667,73300.0
2005-01-13 09:30:00,31.41,31.44,31.29,31.35,66000.0,16.2734,16.289,16.2113,16.2423,66000.0
2005-01-13 09:35:00,31.37,31.37,31.31,31.35,21300.0,16.2527,16.2527,16.2216,16.2423,21300.0
2005-01-13 09:40:00,31.36,31.39,31.35,31.36,17600.0,16.2475,16.2631,16.2423,16.2475,17600.0
2005-01-13 09:45:00,31.38,31.38,31.15,31.17,21200.0,16.2579,16.2579,16.1387,16.1491,21200.0
2005-01-13 09:50:00,31.17,31.23,31.16,31.21,14500.0,16.1491,16.1802,16.1439,16.1698,14500.0
2005-01-13 09:55:00,31.19,31.21,31.19,31.21,11500.0,16.1594,16.1698,16.1594,16.1698,11500.0
2005-01-13 10:00:00,31.19,31.21,31.15,31.18,23700.0,16.1594,16.1698,16.1387,16.1543,23700.0
2005-01-13 10:05:00,31.2,31.2,31.15,31.16,29100.0,16.1646,16.1646,16.1387,16.1439,29100.0
2005-01-13 10:10:00,31.16,31.2,31.16,31.19,33800.0,16.1439,16.1646,16.1439,16.1594,33800.0
2005-01-13 10:15:00,31.18,31.2,31.17,31.18,34000.0,16.1543,16.1646,16.1491,16.1543,34000.0
2005-01-13 10:20:00,31.2,31.25,31.15,31.17,16000.0,16.1646,16.1905,16.1387,16.1491,16000.0
2005-01-13 10:25:00,31.17,31.23,31.15,31.23,16000.0,16.1491,16.1802,16.1387,16.1802,16000.0
2005-01-13 10:30:00,31.24,31.26,31.19,31.25,18300.0,16.1854,16.1957,16.1594,16.1905,18300.0
2005-01-13 10:35:00,31.25,31.27,31.23,31.23,8600.0,16.1905,16.2009,16.1802,16.1802,8600.0
2005-01-13 10:40:00,31.24,31.24,31.18,31.21,18600.0,16.1854,16.1854,16.1543,16.1698,18600.0
2005-01-13 10:45:00,31.21,31.22,31.17,31.18,10600.0,16.1698,16.175,16.1491,16.1543,10600.0
2005-01-13 10:50:00,31.18,31.2,31.08,31.1,15200.0,16.1543,16.1646,16.1025,16.1128,15200.0
2005-01-13 10:55:00,31.1,31.13,31.05,31.08,31100.0,16.1128,16.1284,16.0869,16.1025,31100.0
2005-01-13 11:00:00,31.07,31.15,31.05,31.09,17000.0,16.0973,16.1387,16.0869,16.1076,17000.0
2005-01-13 11:05:00,31.1,31.18,31.09,31.15,33700.0,16.1128,16.1543,16.1076,16.1387,33700.0
2005-01-13 11:10:00,31.17,31.23,31.17,31.2,42700.0,16.1491,16.1802,16.1491,16.1646,42700.0
2005-01-13 11:15:00,31.2,31.21,31.2,31.2,13400.0,16.1646,16.1698,16.1646,16.1646,13400.0
2005-01-13 11:20:00,31.2,31.22,31.2,31.21,5300.0,16.1646,16.175,16.1646,16.1698,5300.0
2005-01-13 11:25:00,31.22,31.22,31.2,31.2,18600.0,16.175,16.175,16.1646,16.1646,18600.0
2005-01-13 11:30:00,31.2,31.22,31.16,31.2,29300.0,16.1646,16.175,16.1439,16.1646,29300.0
2005-01-13 11:35:00,31.22,31.25,31.17,31.17,24300.0,16.175,16.1905,16.1491,16.1491,24300.0
2005-01-13 11:40:00,31.17,31.23,31.11,31.21,39400.0,16.1491,16.1802,16.118,16.1698,39400.0
2005-01-13 11:45:00,31.21,31.23,31.18,31.22,21700.0,16.1698,16.1802,16.1543,16.175,21700.0
2005-01-13 11:50:00,31.21,31.24,31.19,31.24,5300.0,16.1698,16.1854,16.1594,16.1854,5300.0
2005-01-13 11:55:00,31.24,31.24,31.19,31.21,5700.0,16.1854,16.1854,16.1594,16.1698,5700.0
2005-01-13 12:00:00,31.19,31.22,31.17,31.17,7000.0,16.1594,16.175,16.1491,16.1491,7000.0
2005-01-13 12:05:00,31.16,31.16,31.14,31.16,15300.0,16.1439,16.1439,16.1335,16.1439,15300.0
2005-01-13 12:10:00,31.16,31.17,31.15,31.16,17500.0,16.1439,16.1491,16.1387,16.1439,17500.0
2005-01-13 12:15:00,31.17,31.19,31.16,31.19,9000.0,16.1491,16.1594,16.1439,16.1594,9000.0
2005-01-13 12:20:00,31.19,31.19,31.16,31.16,8700.0,16.1594,16.1594,16.1439,16.1439,8700.0
2005-01-13 12:25:00,31.16,31.17,31.16,31.16,9600.0,16.1439,16.1491,16.1439,16.1439,9600.0
2005-01-13 12:30:00,31.16,31.21,31.16,31.17,5000.0,16.1439,16.1698,16.1439,16.1491,5000.0
2005-01-13 12:35:00,31.16,31.19,31.16,31.17,7900.0,16.1439,16.1594,16.1439,16.1491,7900.0
2005-01-13 12:40:00,31.17,31.2,31.16,31.16,13000.0,16.1491,16.1646,16.1439,16.1439,13000.0
2005-01-13 12:45:00,31.16,31.17,31.15,31.17,4800.0,16.1439,16.1491,16.1387,16.1491,4800.0
2005-01-13 12:50:00,31.16,31.2,31.15,31.17,7500.0,16.1439,16.1646,16.1387,16.1491,7500.0
2005-01-13 12:55:00,31.17,31.23,31.17,31.19,15600.0,16.1491,16.1802,16.1491,16.1594,15600.0
2005-01-13 13:00:00,31.19,31.22,31.19,31.19,6600.0,16.1594,16.175,16.1594,16.1594,6600.0
2005-01-13 13:05:00,31.19,31.21,31.15,31.18,22500.0,16.1594,16.1698,16.1387,16.1543,22500.0
2005-01-13 13:10:00,31.17,31.19,31.16,31.18,6500.0,16.1491,16.1594,16.1439,16.1543,6500.0
2005-01-13 13:15:00,31.17,31.18,31.16,31.17,7300.0,16.1491,16.1543,16.1439,16.1491,7300.0
2005-01-13 13:20:00,31.18,31.19,31.16,31.18,18200.0,16.1543,16.1594,16.1439,16.1543,18200.0
2005-01-13 13:25:00,31.18,31.19,31.16,31.17,14100.0,16.1543,16.1594,16.1439,16.1491,14100.0
2005-01-13 13:30:00,31.17,31.21,31.17,31.2,16800.0,16.1491,16.1698,16.1491,16.1646,16800.0
2005-01-13 13:35:00,31.2,31.21,31.2,31.21,14200.0,16.1646,16.1698,16.1646,16.1698,14200.0
2005-01-13 13:40:00,31.21,31.21,31.2,31.21,3600.0,16.1698,16.1698,16.1646,16.1698,3600.0
2005-01-13 13:45:00,31.2,31.21,31.2,31.2,5500.0,16.1646,16.1698,16.1646,16.1646,5500.0
2005-01-13 13:50:00,31.2,31.22,31.2,31.2,16300.0,16.1646,16.175,16.1646,16.1646,16300.0
2005-01-13 13:55:00,31.18,31.22,31.15,31.17,11100.0,16.1543,16.175,16.1387,16.1491,11100.0
2005-01-13 14:00:00,31.17,31.18,31.12,31.12,11600.0,16.1491,16.1543,16.1232,16.1232,11600.0
2005-01-13 14:05:00,31.12,31.15,31.08,31.14,17100.0,16.1232,16.1387,16.1025,16.1335,17100.0
2005-01-13 14:10:00,31.15,31.15,31.14,31.14,8000.0,16.1387,16.1387,16.1335,16.1335,8000.0
2005-01-13 14:15:00,31.15,31.19,31.14,31.15,13000.0,16.1387,16.1594,16.1335,16.1387,13000.0
2005-01-13 14:20:00,31.17,31.19,31.16,31.16,19100.0,16.1491,16.1594,16.1439,16.1439,19100.0
2005-01-13 14:25:00,31.17,31.23,31.17,31.23,8200.0,16.1491,16.1802,16.1491,16.1802,8200.0
2005-01-13 14:30:00,31.22,31.23,31.18,31.18,10600.0,16.175,16.1802,16.1543,16.1543,10600.0
2005-01-13 14:35:00,31.18,31.2,31.15,31.18,16200.0,16.1543,16.1646,16.1387,16.1543,16200.0
2005-01-13 14:40:00,31.18,31.18,31.1,31.12,24500.0,16.1543,16.1543,16.1128,16.1232,24500.0
2005-01-13 14:45:00,31.13,31.13,31.11,31.12,10000.0,16.1284,16.1284,16.118,16.1232,10000.0
2005-01-13 14:50:00,31.12,31.13,31.11,31.11,40400.0,16.1232,16.1284,16.118,16.118,40400.0
2005-01-13 14:55:00,31.12,31.12,31.08,31.1,19500.0,16.1232,16.1232,16.1025,16.1128,19500.0
2005-01-13 15:00:00,31.1,31.1,31.07,31.08,22200.0,16.1128,16.1128,16.0973,16.1025,22200.0
2005-01-13 15:05:00,31.08,31.09,31.05,31.08,8400.0,16.1025,16.1076,16.0869,16.1025,8400.0
2005-01-13 15:10:00,31.1,31.1,31.02,31.05,34900.0,16.1128,16.1128,16.0714,16.0869,34900.0
2005-01-13 15:15:00,31.04,31.05,30.98,30.99,50300.0,16.0817,16.0869,16.0506,16.0558,50300.0
2005-01-13 15:20:00,30.98,30.99,30.91,30.91,42500.0,16.0506,16.0558,16.0144,16.0144,42500.0
2005-01-13 15:25:00,30.91,31.01,30.9,30.95,62400.0,16.0144,16.0662,16.0092,16.0351,62400.0
2005-01-13 15:30:00,30.95,30.95,30.89,30.91,47700.0,16.0351,16.0351,16.004,16.0144,47700.0
2005-01-13 15:35:00,30.9,30.91,30.88,30.88,31200.0,16.0092,16.0144,15.9988,15.9988,31200.0
2005-01-13 15:40:00,30.88,30.89,30.8,30.81,59000.0,15.9988,16.004,15.9574,15.9626,59000.0
2005-01-13 15:45:00,30.8,30.85,30.78,30.84,40400.0,15.9574,15.9833,15.947,15.9781,40400.0
2005-01-13 15:50:00,30.83,30.92,30.82,30.91,71600.0,15.9729,16.0196,15.9678,16.0144,71600.0
2005-01-13 15:55:00,30.91,30.94,30.81,30.87,85000.0,16.0144,16.0299,15.9626,15.9937,85000.0
2005-01-14 09:30:00,30.89,31.04,30.84,31.0,42200.0,16.004,16.0817,15.9781,16.061,42200.0
2005-01-14 09:35:00,31.02,31.14,31.02,31.14,24600.0,16.0714,16.1335,16.0714,16.1335,24600.0
2005-01-14 09:40:00,31.13,31.15,31.07,31.07,24600.0,16.1284,16.1387,16.0973,16.0973,24600.0
2005-01-14 09:45:00,31.09,31.09,31.05,31.07,21700.0,16.1076,16.1076,16.0869,16.0973,21700.0
2005-01-14 09:50:00,31.06,31.07,30.9,30.94,17600.0,16.0921,16.0973,16.0092,16.0299,17600.0
2005-01-14 09:55:00,30.95,30.96,30.86,30.96,23800.0,16.0351,16.0403,15.9885,16.0403,23800.0
2005-01-14 10:00:00,30.97,30.97,30.87,30.88,12200.0,16.0455,16.0455,15.9937,15.9988,12200.0
2005-01-14 10:05:00,30.88,30.93,30.88,30.92,15400.0,15.9988,16.0247,15.9988,16.0196,15400.0
2005-01-14 10:10:00,30.91,31.01,30.91,31.0,29500.0,16.0144,16.0662,16.0144,16.061,29500.0
2005-01-14 10:15:00,31.0,31.05,30.99,31.0,14000.0,16.061,16.0869,16.0558,16.061,14000.0
2005-01-14 10:20:00,31.0,31.0,30.98,30.98,8500.0,16.061,16.061,16.0506,16.0506,8500.0
2005-01-14 10:25:00,30.99,31.1,30.98,31.1,21900.0,16.0558,16.1128,16.0506,16.1128,21900.0
2005-01-14 10:30:00,31.1,31.11,31.04,31.06,17600.0,16.1128,16.118,16.0817,16.0921,17600.0
2005-01-14 10:35:00,31.06,31.11,31.06,31.08,25600.0,16.0921,16.118,16.0921,16.1025,25600.0
2005-01-14 10:40:00,31.08,31.1,31.07,31.08,11300.0,16.1025,16.1128,16.0973,16.1025,11300.0
2005-01-14 10:45:00,31.1,31.15,31.04,31.05,23200.0,16.1128,16.1387,16.0817,16.0869,23200.0
2005-01-14 10:50:00,31.04,31.08,31.01,31.07,17100.0,16.0817,16.1025,16.0662,16.0973,17100.0
2005-01-14 10:55:00,31.06,31.07,31.0,31.02,11000.0,16.0921,16.0973,16.061,16.0714,11000.0
2005-01-14 11:00:00,31.02,31.04,31.0,31.01,30400.0,16.0714,16.0817,16.061,16.0662,30400.0
2005-01-14 11:05:00,31.01,31.01,30.98,30.99,6400.0,16.0662,16.0662,16.0506,16.0558,6400.0
2005-01-14 11:10:00,30.98,30.99,30.93,30.95,12300.0,16.0506,16.0558,16.0247,16.0351,12300.0
2005-01-14 11:15:00,30.94,30.94,30.9,30.92,7000.0,16.0299,16.0299,16.0092,16.0196,7000.0
2005-01-14 11:20:00,30.92,31.0,30.92,31.0,30700.0,16.0196,16.061,16.0196,16.061,30700.0
2005-01-14 11:25:00,30.99,31.01,30.99,31.01,5100.0,16.0558,16.0662,16.0558,16.0662,5100.0
2005-01-14 11:30:00,31.01,31.02,30.99,31.0,5600.0,16.0662,16.0714,16.0558,16.061,5600.0
2005-01-14 11:35:00,31.0,31.0,30.99,30.99,3500.0,16.061,16.061,16.0558,16.0558,3500.0
2005-01-14 11:40:00,30.99,31.0,30.86,30.95,27500.0,16.0558,16.061,15.9885,16.0351,27500.0
2005-01-14 11:45:00,30.95,30.95,30.9,30.92,11100.0,16.0351,16.0351,16.0092,16.0196,11100.0
2005-01-14 11:50:00,30.92,30.92,30.91,30.92,10100.0,16.0196,16.0196,16.0144,16.0196,10100.0
2005-01-14 11:55:00,30.92,30.92,30.89,30.9,7300.0,16.0196,16.0196,16.004,16.0092,7300.0
2005-01-14 12:00:00,30.9,30.9,30.88,30.89,8100.0,16.0092,16.0092,15.9988,16.004,8100.0
2005-01-14 12:05:00,30.89,30.9,30.89,30.89,5000.0,16.004,16.0092,16.004,16.004,5000.0
2005-01-14 12:10:00,30.89,30.9,30.89,30.9,6900.0,16.004,16.0092,16.004,16.0092,6900.0
2005-01-14 12:15:00,30.9,30.93,30.89,30.92,13800.0,16.0092,16.0247,16.004,16.0196,13800.0
2005-01-14 12:20:00,30.92,30.94,30.92,30.92,15700.0,16.0196,16.0299,16.0196,16.0196,15700.0
2005-01-14 12:25:00,30.93,31.0,30.93,31.0,6500.0,16.0247,16.061,16.0247,16.061,6500.0
2005-01-14 12:30:00,31.0,31.01,30.99,31.01,12600.0,16.061,16.0662,16.0558,16.0662,12600.0
2005-01-14 12:35:00,31.0,31.01,31.0,31.01,6800.0,16.061,16.0662,16.061,16.0662,6800.0
2005-01-14 12:40:00,31.02,31.02,31.0,31.0,6100.0,16.0714,16.0714,16.061,16.061,6100.0
2005-01-14 12:45:00,31.0,31.01,30.97,30.99,8800.0,16.061,16.0662,16.0455,16.0558,8800.0
2005-01-14 12:50:00,30.99,30.99,30.98,30.99,7700.0,16.0558,16.0558,16.0506,16.0558,7700.0
2005-01-14 12:55:00,30.99,31.0,30.96,30.98,7600.0,16.0558,16.061,16.0403,16.0506,7600.0
2005-01-14 13:00:00,30.96,30.97,30.94,30.95,4700.0,16.0403,16.0455,16.0299,16.0351,4700.0
2005-01-14 13:05:00,30.95,30.99,30.95,30.98,9600.0,16.0351,16.0558,16.0351,16.0506,9600.0
2005-01-14 13:10:00,30.98,31.0,30.96,30.99,9700.0,16.0506,16.061,16.0403,16.0558,9700.0
2005-01-14 13:15:00,31.0,31.0,30.97,30.99,8200.0,16.061,16.061,16.0455,16.0558,8200.0
2005-01-14 13:20:00,30.98,31.0,30.97,30.99,9000.0,16.0506,16.061,16.0455,16.0558,9000.0
2005-01-14 13:25:00,31.0,31.0,30.99,31.0,8700.0,16.061,16.061,16.0558,16.061,8700.0
2005-01-14 13:30:00,31.0,31.02,30.99,31.0,23800.0,16.061,16.0714,16.0558,16.061,23800.0
2005-01-14 13:35:00,31.0,31.04,30.99,30.99,35300.0,16.061,16.0817,16.0558,16.0558,35300.0
2005-01-14 13:40:00,30.99,31.01,30.99,31.0,7200.0,16.0558,16.0662,16.0558,16.061,7200.0
2005-01-14 13:45:00,31.01,31.03,31.0,31.01,9400.0,16.0662,16.0766,16.061,16.0662,9400.0
2005-01-14 13:50:00,31.03,31.03,30.99,31.0,14800.0,16.0766,16.0766,16.0558,16.061,14800.0
2005-01-14 13:55:00,31.0,31.04,30.99,30.99,10100.0,16.061,16.0817,16.0558,16.0558,10100.0
2005-01-14 14:00:00,31.0,31.0,30.99,31.0,8400.0,16.061,16.061,16.0558,16.061,8400.0
2005-01-14 14:05:00,31.0,31.0,30.99,31.0,18000.0,16.061,16.061,16.0558,16.061,18000.0
2005-01-14 14:10:00,31.0,31.0,30.97,30.97,24000.0,16.061,16.061,16.0455,16.0455,24000.0
2005-01-14 14:15:00,30.97,31.0,30.96,30.98,21900.0,16.0455,16.061,16.0403,16.0506,21900.0
2005-01-14 14:20:00,30.98,31.0,30.98,30.99,22400.0,16.0506,16.061,16.0506,16.0558,22400.0
2005-01-14 14:25:00,31.0,31.0,30.98,30.98,39500.0,16.061,16.061,16.0506,16.0506,39500.0
2005-01-14 14:30:00,30.99,31.0,30.98,31.0,6300.0,16.0558,16.061,16.0506,16.061,6300.0
2005-01-14 14:35:00,31.0,31.05,31.0,31.05,45700.0,16.061,16.0869,16.061,16.0869,45700.0
2005-01-14 14:40:00,31.03,31.05,31.0,31.01,22800.0,16.0766,16.0869,16.061,16.0662,22800.0
2005-01-14 14:45:00,31.02,31.02,31.01,31.01,14400.0,16.0714,16.0714,16.0662,16.0662,14400.0
2005-01-14 14:50:00,31.0,31.02,30.99,31.02,16600.0,16.061,16.0714,16.0558,16.0714,16600.0
2005-01-14 14:55:00,31.02,31.05,31.01,31.04,23400.0,16.0714,16.0869,16.0662,16.0817,23400.0
2005-01-14 15:00:00,31.05,31.05,30.99,31.0,25400.0,16.0869,16.0869,16.0558,16.061,25400.0
2005-01-14 15:05:00,31.0,31.01,30.97,30.99,61900.0,16.061,16.0662,16.0455,16.0558,61900.0
2005-01-14 15:10:00,30.99,31.0,30.98,31.0,6800.0,16.0558,16.061,16.0506,16.061,6800.0
2005-01-14 15:15:00,31.0,31.01,30.99,31.01,32000.0,16.061,16.0662,16.0558,16.0662,32000.0
2005-01-14 15:20:00,31.02,31.06,31.02,31.05,22600.0,16.0714,16.0921,16.0714,16.0869,22600.0
2005-01-14 15:25:00,31.05,31.05,30.99,31.02,41900.0,16.0869,16.0869,16.0558,16.0714,41900.0
2005-01-14 15:30:00,31.02,31.04,30.99,31.0,29600.0,16.0714,16.0817,16.0558,16.061,29600.0
2005-01-14 15:35:00,31.0,31.05,30.99,31.05,35200.0,16.061,16.0869,16.0558,16.0869,35200.0
2005-01-14 15:40:00,31.05,31.08,31.04,31.07,51900.0,16.0869,16.1025,16.0817,16.0973,51900.0
2005-01-14 15:45:00,31.07,31.09,31.06,31.08,21200.0,16.0973,16.1076,16.0921,16.1025,21200.0
2005-01-14 15:50:00,31.08,31.1,31.06,31.07,44000.0,16.1025,16.1128,16.0921,16.0973,44000.0
2005-01-14 15:55:00,31.07,31.18,31.04,31.14,102700.0,16.0973,16.1543,16.0817,16.1335,102700.0
2005-01-18 09:30:00,30.96,31.08,30.85,31.03,74300.0,16.0403,16.1025,15.9833,16.0766,74300.0
2005-01-18 09:35:00,31.04,31.07,31.0,31.06,30500.0,16.0817,16.0973,16.061,16.0921,30500.0
2005-01-18 09:40:00,31.07,31.07,31.02,31.05,21200.0,16.0973,16.0973,16.0714,16.0869,21200.0
2005-01-18 09:45:00,31.05,31.1,30.99,30.99,31700.0,16.0869,16.1128,16.0558,16.0558,31700.0
2005-01-18 09:50:00,30.99,31.02,30.92,30.92,35400.0,16.0558,16.0714,16.0196,16.0196,35400.0
2005-01-18 09:55:00,30.93,30.94,30.89,30.92,45500.0,16.0247,16.0299,16.004,16.0196,45500.0
2005-01-18 10:00:00,30.93,30.95,30.85,30.87,27800.0,16.0247,16.0351,15.9833,15.9937,27800.0
2005-01-18 10:05:00,30.88,30.93,30.85,30.85,27200.0,15.9988,16.0247,15.9833,15.9833,27200.0
2005-01-18 10:10:00,30.85,30.97,30.85,30.91,28000.0,15.9833,16.0455,15.9833,16.0144,28000.0
2005-01-18 10:15:00,30.91,31.0,30.89,30.98,23500.0,16.0144,16.061,16.004,16.0506,23500.0
2005-01-18 10:20:00,30.99,31.03,30.96,31.01,23700.0,16.0558,16.0766,16.0403,16.0662,23700.0
2005-01-18 10:25:00,31.03,31.05,31.01,31.02,52200.0,16.0766,16.0869,16.0662,16.0714,52200.0
2005-01-18 10:30:00,31.03,31.11,31.01,31.11,63900.0,16.0766,16.118,16.0662,16.118,63900.0
2005-01-18 10:35:00,31.11,31.22,31.11,31.21,45400.0,16.118,16.175,16.118,16.1698,45400.0
2005-01-18 10:40:00,31.2,31.26,31.2,31.24,20600.0,16.1646,16.1957,16.1646,16.1854,20600.0
2005-01-18 10:45:00,31.25,31.25,31.19,31.2,37500.0,16.1905,16.1905,16.1594,16.1646,37500.0
2005-01-18 10:50:00,31.23,31.31,31.19,31.3,50700.0,16.1802,16.2216,16.1594,16.2164,50700.0
2005-01-18 10:55:00,31.31,31.38,31.31,31.34,41200.0,16.2216,16.2579,16.2216,16.2372,41200.0
2005-01-18 11:00:00,31.35,31.35,31.24,31.3,32400.0,16.2423,16.2423,16.1854,16.2164,32400.0
2005-01-18 11:05:00,31.3,31.31,31.25,31.29,46500.0,16.2164,16.2216,16.1905,16.2113,46500.0
2005-01-18 11:10:00,31.3,31.33,31.26,31.33,25500.0,16.2164,16.232,16.1957,16.232,25500.0
2005-01-18 11:15:00,31.33,31.36,31.32,31.34,29200.0,16.232,16.2475,16.2268,16.2372,29200.0
2005-01-18 11:20:00,31.35,31.41,31.34,31.36,78200.0,16.2423,16.2734,16.2372,16.2475,78200.0
2005-01-18 11:25:00,31.36,31.39,31.29,31.38,41000.0,16.2475,16.2631,16.2113,16.2579,41000.0
2005-01-18 11:30:00,31.38,31.39,31.3,31.3,22400.0,16.2579,16.2631,16.2164,16.2164,22400.0
2005-01-18 11:35:00,31.33,31.42,31.31,31.38,50500.0,16.232,16.2786,16.2216,16.2579,50500.0
2005-01-18 11:40:00,31.39,31.42,31.39,31.4,34700.0,16.2631,16.2786,16.2631,16.2682,34700.0
2005-01-18 11:45:00,31.41,31.5,31.3,31.43,103300.0,16.2734,16.3201,16.2164,16.2838,103300.0
2005-01-18 11:50:00,31.43,31.45,31.38,31.39,45200.0,16.2838,16.2942,16.2579,16.2631,45200.0
2005-01-18 11:55:00,31.39,31.4,31.37,31.39,26100.0,16.2631,16.2682,16.2527,16.2631,26100.0
2005-01-18 12:00:00,31.39,31.42,31.38,31.39,13500.0,16.2631,16.2786,16.2579,16.2631,13500.0
2005-01-18 12:05:00,31.4,31.4,31.37,31.39,31200.0,16.2682,16.2682,16.2527,16.2631,31200.0
2005-01-18 12:10:00,31.38,31.44,31.36,31.38,39200.0,16.2579,16.289,16.2475,16.2579,39200.0
2005-01-18 12:15:00,31.35,31.41,31.35,31.39,12100.0,16.2423,16.2734,16.2423,16.2631,12100.0
2005-01-18 12:20:00,31.4,31.4,31.38,31.39,15700.0,16.2682,16.2682,16.2579,16.2631,15700.0
2005-01-18 12:25:00,31.38,31.4,31.37,31.37,17800.0,16.2579,16.2682,16.2527,16.2527,17800.0
2005-01-18 12:30:00,31.37,31.39,31.37,31.38,36900.0,16.2527,16.2631,16.2527,16.2579,36900.0
2005-01-18 12:35:00,31.38,31.4,31.38,31.4,5100.0,16.2579,16.2682,16.2579,16.2682,5100.0
2005-01-18 12:40:00,31.4,31.43,31.4,31.4,25000.0,16.2682,16.2838,16.2682,16.2682,25000.0
2005-01-18 12:45:00,31.41,31.43,31.4,31.43,15000.0,16.2734,16.2838,16.2682,16.2838,15000.0
2005-01-18 12:50:00,31.43,31.45,31.43,31.45,16800.0,16.2838,16.2942,16.2838,16.2942,16800.0
2005-01-18 12:55:00,31.45,31.45,31.43,31.43,20000.0,16.2942,16.2942,16.2838,16.2838,20000.0
2005-01-18 13:00:00,31.44,31.44,31.4,31.4,27000.0,16.289,16.289,16.2682,16.2682,27000.0
2005-01-18 13:05:00,31.4,31.41,31.34,31.38,13800.0,16.2682,16.2734,16.2372,16.2579,13800.0
2005-01-18 13:10:00,31.37,31.4,31.37,31.4,22000.0,16.2527,16.2682,16.2527,16.2682,22000.0
2005-01-18 13:15:00,31.4,31.41,31.4,31.4,39300.0,16.2682,16.2734,16.2682,16.2682,39300.0
2005-01-18 13:20:00,31.41,31.44,31.41,31.42,13700.0,16.2734,16.289,16.2734,16.2786,13700.0
2005-01-18 13:25:00,31.43,31.43,31.41,31.43,55500.0,16.2838,16.2838,16.2734,16.2838,55500.0
2005-01-18 13:30:00,31.41,31.45,31.4,31.4,35800.0,16.2734,16.2942,16.2682,16.2682,35800.0
2005-01-18 13:35:00,31.4,31.41,31.39,31.4,24300.0,16.2682,16.2734,16.2631,16.2682,24300.0
2005-01-18 13:40:00,31.4,31.41,31.4,31.41,14300.0,16.2682,16.2734,16.2682,16.2734,14300.0
2005-01-18 13:45:00,31.41,31.45,31.41,31.43,13200.0,16.2734,16.2942,16.2734,16.2838,13200.0
2005-01-18 13:50:00,31.43,31.49,31.43,31.47,14000.0,16.2838,16.3149,16.2838,16.3045,14000.0
2005-01-18 13:55:00,31.47,31.47,31.43,31.43,6700.0,16.3045,16.3045,16.2838,16.2838,6700.0
2005-01-18 14:00:00,31.43,31.47,31.43,31.45,9500.0,16.2838,16.3045,16.2838,16.2942,9500.0
2005-01-18 14:05:00,31.45,31.47,31.45,31.46,4700.0,16.2942,16.3045,16.2942,16.2993,4700.0
2005-01-18 14:10:00,31.46,31.5,31.46,31.47,15100.0,16.2993,16.3201,16.2993,16.3045,15100.0
2005-01-18 14:15:00,31.47,31.48,31.43,31.48,6400.0,16.3045,16.3097,16.2838,16.3097,6400.0
2005-01-18 14:20:00,31.46,31.5,31.46,31.49,7300.0,16.2993,16.3201,16.2993,16.3149,7300.0
2005-01-18 14:25:00,31.48,31.56,31.47,31.55,22500.0,16.3097,16.3511,16.3045,16.346,22500.0
2005-01-18 14:30:00,31.56,31.59,31.56,31.57,16300.0,16.3511,16.3667,16.3511,16.3563,16300.0
2005-01-18 14:35:00,31.57,31.58,31.5,31.54,23800.0,16.3563,16.3615,16.3201,16.3408,23800.0
2005-01-18 14:40:00,31.55,31.56,31.53,31.54,23400.0,16.346,16.3511,16.3356,16.3408,23400.0
2005-01-18 14:45:00,31.53,31.57,31.51,31.54,12300.0,16.3356,16.3563,16.3252,16.3408,12300.0
2005-01-18 14:50:00,31.52,31.54,31.5,31.54,11000.0,16.3304,16.3408,16.3201,16.3408,11000.0
2005-01-18 14:55:00,31.54,31.59,31.54,31.58,16000.0,16.3408,16.3667,16.3408,16.3615,16000.0
2005-01-18 15:00:00,31.58,31.58,31.52,31.55,10600.0,16.3615,16.3615,16.3304,16.346,10600.0
2005-01-18 15:05:00,31.56,31.56,31.53,31.53,10800.0,16.3511,16.3511,16.3356,16.3356,10800.0
2005-01-18 15:10:00,31.54,31.55,31.48,31.49,31300.0,16.3408,16.346,16.3097,16.3149,31300.0
2005-01-18 15:15:00,31.49,31.53,31.48,31.48,26100.0,16.3149,16.3356,16.3097,16.3097,26100.0
2005-01-18 15:20:00,31.48,31.52,31.46,31.46,16200.0,16.3097,16.3304,16.2993,16.2993,16200.0
2005-01-18 15:25:00,31.46,31.47,31.43,31.44,18400.0,16.2993,16.3045,16.2838,16.289,18400.0
2005-01-18 15:30:00,31.44,31.5,31.42,31.5,22900.0,16.289,16.3201,16.2786,16.3201,22900.0
2005-01-18 15:35:00,31.5,31.5,31.46,31.49,13700.0,16.3201,16.3201,16.2993,16.3149,13700.0
2005-01-18 15:40:00,31.49,31.52,31.48,31.5,35100.0,16.3149,16.3304,16.3097,16.3201,35100.0
2005-01-18 15:45:00,31.51,31.52,31.46,31.46,56600.0,16.3252,16.3304,16.2993,16.2993,56600.0
2005-01-18 15:50:00,31.46,31.52,31.45,31.49,40400.0,16.2993,16.3304,16.2942,16.3149,40400.0
2005-01-18 15:55:00,31.5,31.51,31.45,31.5,99200.0,16.3201,16.3252,16.2942,16.3201,99200.0
2005-01-19 09:30:00,31.59,31.63,31.48,31.56,67700.0,16.3667,16.3874,16.3097,16.3511,67700.0
2005-01-19 09:35:00,31.54,31.62,31.54,31.58,23800.0,16.3408,16.3822,16.3408,16.3615,23800.0
2005-01-19 09:40:00,31.56,31.59,31.55,31.58,18000.0,16.3511,16.3667,16.346,16.3615,18000.0
2005-01-19 09:45:00,31.58,31.6,31.56,31.59,20100.0,16.3615,16.3719,16.3511,16.3667,20100.0
2005-01-19 09:50:00,31.58,31.6,31.56,31.6,35600.0,16.3615,16.3719,16.3511,16.3719,35600.0
2005-01-19 09:55:00,31.59,31.6,31.55,31.6,25500.0,16.3667,16.3719,16.346,16.3719,25500.0
2005-01-19 10:00:00,31.6,31.73,31.58,31.62,55600.0,16.3719,16.4392,16.3615,16.3822,55600.0
2005-01-19 10:05:00,31.6,31.61,31.5,31.53,32700.0,16.3719,16.3771,16.3201,16.3356,32700.0
2005-01-19 10:10:00,31.54,31.59,31.54,31.54,11100.0,16.3408,16.3667,16.3408,16.3408,11100.0
2005-01-19 10:15:00,31.54,31.57,31.53,31.57,22100.0,16.3408,16.3563,16.3356,16.3563,22100.0
2005-01-19 10:20:00,31.54,31.55,31.49,31.5,17400.0,16.3408,16.346,16.3149,16.3201,17400.0
2005-01-19 10:25:00,31.5,31.52,31.49,31.52,7700.0,16.3201,16.3304,16.3149,16.3304,7700.0
2005-01-19 10:30:00,31.5,31.51,31.48,31.5,23400.0,16.3201,16.3252,16.3097,16.3201,23400.0
2005-01-19 10:35:00,31.5,31.51,31.45,31.49,37700.0,16.3201,16.3252,16.2942,16.3149,37700.0
2005-01-19 10:40:00,31.49,31.52,31.46,31.48,34400.0,16.3149,16.3304,16.2993,16.3097,34400.0
2005-01-19 10:45:00,31.49,31.5,31.47,31.5,7600.0,16.3149,16.3201,16.3045,16.3201,7600.0
2005-01-19 10:50:00,31.49,31.51,31.46,31.46,25900.0,16.3149,16.3252,16.2993,16.2993,25900.0
2005-01-19 10:55:00,31.46,31.49,31.45,31.45,19100.0,16.2993,16.3149,16.2942,16.2942,19100.0
2005-01-19 11:00:00,31.45,31.47,31.45,31.46,6500.0,16.2942,16.3045,16.2942,16.2993,6500.0
2005-01-19 11:05:00,31.46,31.54,31.45,31.54,22500.0,16.2993,16.3408,16.2942,16.3408,22500.0
2005-01-19 11:10:00,31.53,31.54,31.53,31.53,11000.0,16.3356,16.3408,16.3356,16.3356,11000.0
2005-01-19 11:15:00,31.53,31.54,31.53,31.54,9700.0,16.3356,16.3408,16.3356,16.3408,9700.0
2005-01-19 11:20:00,31.53,31.57,31.53,31.57,14500.0,16.3356,16.3563,16.3356,16.3563,14500.0
2005-01-19 11:25:00,31.58,31.58,31.5,31.5,49200.0,16.3615,16.3615,16.3201,16.3201,49200.0
2005-01-19 11:30:00,31.5,31.53,31.49,31.5,19800.0,16.3201,16.3356,16.3149,16.3201,19800.0
2005-01-19 11:35:00,31.48,31.49,31.45,31.45,5100.0,16.3097,16.3149,16.2942,16.2942,5100.0
2005-01-19 11:40:00,31.45,31.48,31.45,31.46,2700.0,16.2942,16.3097,16.2942,16.2993,2700.0
2005-01-19 11:45:00,31.46,31.46,31.37,31.38,26100.0,16.2993,16.2993,16.2527,16.2579,26100.0
2005-01-19 11:50:00,31.39,31.39,31.27,31.31,45900.0,16.2631,16.2631,16.2009,16.2216,45900.0
2005-01-19 11:55:00,31.31,31.33,31.28,31.28,8600.0,16.2216,16.232,16.2061,16.2061,8600.0
2005-01-19 12:00:00,31.3,31.31,31.28,31.3,20300.0,16.2164,16.2216,16.2061,16.2164,20300.0
2005-01-19 12:05:00,31.29,31.29,31.19,31.2,38600.0,16.2113,16.2113,16.1594,16.1646,38600.0
2005-01-19 12:10:00,31.22,31.24,31.21,31.23,9600.0,16.175,16.1854,16.1698,16.1802,9600.0
2005-01-19 12:15:00,31.23,31.28,31.23,31.26,4900.0,16.1802,16.2061,16.1802,16.1957,4900.0
2005-01-19 12:20:00,31.26,31.27,31.18,31.2,25500.0,16.1957,16.2009,16.1543,16.1646,25500.0
2005-01-19 12:25:00,31.22,31.3,31.2,31.3,36300.0,16.175,16.2164,16.1646,16.2164,36300.0
2005-01-19 12:30:00,31.3,31.3,31.28,31.3,8900.0,16.2164,16.2164,16.2061,16.2164,8900.0
2005-01-19 12:35:00,31.3,31.36,31.3,31.33,10600.0,16.2164,16.2475,16.2164,16.232,10600.0
2005-01-19 12:40:00,31.34,31.34,31.33,31.34,12400.0,16.2372,16.2372,16.232,16.2372,12400.0
2005-01-19 12:45:00,31.34,31.37,31.33,31.37,7800.0,16.2372,16.2527,16.232,16.2527,7800.0
2005-01-19 12:50:00,31.38,31.39,31.37,31.37,3600.0,16.2579,16.2631,16.2527,16.2527,3600.0
2005-01-19 12:55:00,31.37,31.39,31.37,31.39,2200.0,16.2527,16.2631,16.2527,16.2631,2200.0
2005-01-19 13:00:00,31.38,31.39,31.36,31.39,7600.0,16.2579,16.2631,16.2475,16.2631,7600.0
2005-01-19 13:05:00,31.4,31.41,31.4,31.4,10600.0,16.2682,16.2734,16.2682,16.2682,10600.0
2005-01-19 13:10:00,31.41,31.42,31.4,31.42,9000.0,16.2734,16.2786,16.2682,16.2786,9000.0
2005-01-19 13:15:00,31.43,31.49,31.43,31.47,17800.0,16.2838,16.3149,16.2838,16.3045,17800.0
2005-01-19 13:20:00,31.46,31.47,31.44,31.45,24200.0,16.2993,16.3045,16.289,16.2942,24200.0
2005-01-19 13:25:00,31.44,31.44,31.43,31.44,3800.0,16.289,16.289,16.2838,16.289,3800.0
2005-01-19 13:30:00,31.44,31.45,31.42,31.42,13200.0,16.289,16.2942,16.2786,16.2786,13200.0
2005-01-19 13:35:00,31.42,31.46,31.42,31.44,10000.0,16.2786,16.2993,16.2786,16.289,10000.0
2005-01-19 13:40:00,31.44,31.46,31.44,31.46,14600.0,16.289,16.2993,16.289,16.2993,14600.0
2005-01-19 13:45:00,31.46,31.48,31.45,31.45,9900.0,16.2993,16.3097,16.2942,16.2942,9900.0
2005-01-19 13:50:00,31.46,31.46,31.4,31.41,13000.0,16.2993,16.2993,16.2682,16.2734,13000.0
2005-01-19 13:55:00,31.42,31.42,31.4,31.41,2200.0,16.2786,16.2786,16.2682,16.2734,2200.0
2005-01-19 14:00:00,31.42,31.45,31.39,31.44,12600.0,16.2786,16.2942,16.2631,16.289,12600.0
2005-01-19 14:05:00,31.45,31.45,31.42,31.43,6200.0,16.2942,16.2942,16.2786,16.2838,6200.0
2005-01-19 14:10:00,31.44,31.48,31.4,31.44,7500.0,16.289,16.3097,16.2682,16.289,7500.0
2005-01-19 14:15:00,31.44,31.44,31.36,31.36,41400.0,16.289,16.289,16.2475,16.2475,41400.0
2005-01-19 14:20:00,31.39,31.41,31.36,31.4,15700.0,16.2631,16.2734,16.2475,16.2682,15700.0
2005-01-19 14:25:00,31.41,31.43,31.4,31.43,8400.0,16.2734,16.2838,16.2682,16.2838,8400.0
2005-01-19 14:30:00,31.44,31.48,31.43,31.48,28800.0,16.289,16.3097,16.2838,16.3097,28800.0
2005-01-19 14:35:00,31.47,31.48,31.46,31.48,35400.0,16.3045,16.3097,16.2993,16.3097,35400.0
2005-01-19 14:40:00,31.48,31.48,31.47,31.48,8300.0,16.3097,16.3097,16.3045,16.3097,8300.0
2005-01-19 14:45:00,31.48,31.48,31.46,31.48,20100.0,16.3097,16.3097,16.2993,16.3097,20100.0
2005-01-19 14:50:00,31.48,31.49,31.47,31.48,16600.0,16.3097,16.3149,16.3045,16.3097,16600.0
2005-01-19 14:55:00,31.48,31.48,31.46,31.46,5200.0,16.3097,16.3097,16.2993,16.2993,5200.0
2005-01-19 15:00:00,31.47,31.48,31.47,31.48,6200.0,16.3045,16.3097,16.3045,16.3097,6200.0
2005-01-19 15:05:00,31.48,31.48,31.46,31.46,4700.0,16.3097,16.3097,16.2993,16.2993,4700.0
2005-01-19 15:10:00,31.47,31.47,31.42,31.43,37300.0,16.3045,16.3045,16.2786,16.2838,37300.0
2005-01-19 15:15:00,31.43,31.46,31.41,31.46,32400.0,16.2838,16.2993,16.2734,16.2993,32400.0
2005-01-19 15:20:00,31.46,31.52,31.42,31.42,56900.0,16.2993,16.3304,16.2786,16.2786,56900.0
2005-01-19 15:25:00,31.42,31.42,31.3,31.32,61900.0,16.2786,16.2786,16.2164,16.2268,61900.0
2005-01-19 15:30:00,31.32,31.33,31.27,31.29,32800.0,16.2268,16.232,16.2009,16.2113,32800.0
2005-01-19 15:35:00,31.29,31.32,31.28,31.29,36100.0,16.2113,16.2268,16.2061,16.2113,36100.0
2005-01-19 15:40:00,31.28,31.29,31.26,31.28,24400.0,16.2061,16.2113,16.1957,16.2061,24400.0
2005-01-19 15:45:00,31.29,31.31,31.24,31.31,74100.0,16.2113,16.2216,16.1854,16.2216,74100.0
2005-01-19 15:50:00,31.31,31.34,31.26,31.32,115400.0,16.2216,16.2372,16.1957,16.2268,115400.0
2005-01-19 15:55:00,31.31,31.37,31.29,31.3,157700.0,16.2216,16.2527,16.2113,16.2164,157700.0
2005-01-20 09:30:00,31.59,31.69,31.41,31.57,136300.0,16.3667,16.4185,16.2734,16.3563,136300.0
2005-01-20 09:35:00,31.57,31.57,31.4,31.41,27200.0,16.3563,16.3563,16.2682,16.2734,27200.0
2005-01-20 09:40:00,31.42,31.5,31.23,31.23,58200.0,16.2786,16.3201,16.1802,16.1802,58200.0
2005-01-20 09:45:00,31.22,31.25,31.11,31.13,44700.0,16.175,16.1905,16.118,16.1284,44700.0
2005-01-20 09:50:00,31.13,31.17,31.1,31.15,22600.0,16.1284,16.1491,16.1128,16.1387,22600.0
2005-01-20 09:55:00,31.15,31.21,31.11,31.17,30600.0,16.1387,16.1698,16.118,16.1491,30600.0
2005-01-20 10:00:00,31.15,31.2,31.09,31.16,35500.0,16.1387,16.1646,16.1076,16.1439,35500.0
2005-01-20 10:05:00,31.13,31.29,31.13,31.22,28100.0,16.1284,16.2113,16.1284,16.175,28100.0
2005-01-20 10:10:00,31.21,31.4,31.21,31.39,62200.0,16.1698,16.2682,16.1698,16.2631,62200.0
2005-01-20 10:15:00,31.39,31.4,31.3,31.37,57400.0,16.2631,16.2682,16.2164,16.2527,57400.0
2005-01-20 10:20:00,31.37,31.4,31.32,31.33,33000.0,16.2527,16.2682,16.2268,16.232,33000.0
2005-01-20 10:25:00,31.32,31.36,31.32,31.34,20300.0,16.2268,16.2475,16.2268,16.2372,20300.0
2005-01-20 10:30:00,31.36,31.37,31.32,31.32,16800.0,16.2475,16.2527,16.2268,16.2268,16800.0
2005-01-20 10:35:00,31.32,31.38,31.32,31.34,12700.0,16.2268,16.2579,16.2268,16.2372,12700.0
2005-01-20 10:40:00,31.34,31.35,31.33,31.34,10000.0,16.2372,16.2423,16.232,16.2372,10000.0
2005-01-20 10:45:00,31.35,31.35,31.3,31.35,4800.0,16.2423,16.2423,16.2164,16.2423,4800.0
2005-01-20 10:50:00,31.34,31.35,31.32,31.34,7600.0,16.2372,16.2423,16.2268,16.2372,7600.0
2005-01-20 10:55:00,31.34,31.37,31.29,31.29,39800.0,16.2372,16.2527,16.2113,16.2113,39800.0
2005-01-20 11:00:00,31.29,31.4,31.25,31.26,67900.0,16.2113,16.2682,16.1905,16.1957,67900.0
2005-01-20 11:05:00,31.26,31.34,31.24,31.26,47200.0,16.1957,16.2372,16.1854,16.1957,47200.0
2005-01-20 11:10:00,31.28,31.33,31.26,31.32,32900.0,16.2061,16.232,16.1957,16.2268,32900.0
2005-01-20 11:15:00,31.3,31.3,31.26,31.26,10800.0,16.2164,16.2164,16.1957,16.1957,10800.0
2005-01-20 11:20:00,31.27,31.29,31.21,31.21,17100.0,16.2009,16.2113,16.1698,16.1698,17100.0
2005-01-20 11:25:00,31.22,31.23,31.2,31.23,24100.0,16.175,16.1802,16.1646,16.1802,24100.0
2005-01-20 11:30:00,31.22,31.29,31.22,31.27,15900.0,16.175,16.2113,16.175,16.2009,15900.0
2005-01-20 11:35:00,31.26,31.27,31.17,31.18,33100.0,16.1957,16.2009,16.1491,16.1543,33100.0
2005-01-20 11:40:00,31.19,31.19,31.17,31.19,4200.0,16.1594,16.1594,16.1491,16.1594,4200.0
2005-01-20 11:45:00,31.18,31.21,31.14,31.14,22900.0,16.1543,16.1698,16.1335,16.1335,22900.0
2005-01-20 11:50:00,31.15,31.22,31.15,31.17,18100.0,16.1387,16.175,16.1387,16.1491,18100.0
2005-01-20 11:55:00,31.18,31.2,31.14,31.14,8000.0,16.1543,16.1646,16.1335,16.1335,8000.0
2005-01-20 12:00:00,31.16,31.16,31.08,31.1,49500.0,16.1439,16.1439,16.1025,16.1128,49500.0
2005-01-20 12:05:00,31.12,31.13,31.09,31.12,15600.0,16.1232,16.1284,16.1076,16.1232,15600.0
2005-01-20 12:10:00,31.12,31.15,31.11,31.15,14200.0,16.1232,16.1387,16.118,16.1387,14200.0
2005-01-20 12:15:00,31.14,31.16,31.13,31.16,13300.0,16.1335,16.1439,16.1284,16.1439,13300.0
2005-01-20 12:20:00,31.16,31.19,31.16,31.16,7000.0,16.1439,16.1594,16.1439,16.1439,7000.0
2005-01-20 12:25:00,31.17,31.18,31.13,31.14,4600.0,16.1491,16.1543,16.1284,16.1335,4600.0
2005-01-20 12:30:00,31.16,31.16,31.14,31.16,4100.0,16.1439,16.1439,16.1335,16.1439,4100.0
2005-01-20 12:35:00,31.15,31.17,31.15,31.16,18900.0,16.1387,16.1491,16.1387,16.1439,18900.0
2005-01-20 12:40:00,31.16,31.17,31.12,31.13,11000.0,16.1439,16.1491,16.1232,16.1284,11000.0
2005-01-20 12:45:00,31.13,31.18,31.13,31.15,7000.0,16.1284,16.1543,16.1284,16.1387,7000.0
2005-01-20 12:50:00,31.14,31.15,31.06,31.07,13700.0,16.1335,16.1387,16.0921,16.0973,13700.0
2005-01-20 12:55:00,31.09,31.09,31.03,31.05,22100.0,16.1076,16.1076,16.0766,16.0869,22100.0
2005-01-20 13:00:00,31.04,31.06,31.03,31.05,12800.0,16.0817,16.0921,16.0766,16.0869,12800.0
2005-01-20 13:05:00,31.04,31.07,31.04,31.06,10900.0,16.0817,16.0973,16.0817,16.0921,10900.0
2005-01-20 13:10:00,31.06,31.07,30.97,31.0,35600.0,16.0921,16.0973,16.0455,16.061,35600.0
2005-01-20 13:15:00,30.99,31.0,30.89,30.9,35500.0,16.0558,16.061,16.004,16.0092,35500.0
2005-01-20 13:20:00,30.91,30.98,30.91,30.96,13000.0,16.0144,16.0506,16.0144,16.0403,13000.0
2005-01-20 13:25:00,30.97,31.01,30.96,30.99,13300.0,16.0455,16.0662,16.0403,16.0558,13300.0
2005-01-20 13:30:00,30.99,31.06,30.99,31.06,8600.0,16.0558,16.0921,16.0558,16.0921,8600.0
2005-01-20 13:35:00,31.06,31.15,31.05,31.14,10400.0,16.0921,16.1387,16.0869,16.1335,10400.0
2005-01-20 13:40:00,31.14,31.16,31.04,31.11,11500.0,16.1335,16.1439,16.0817,16.118,11500.0
2005-01-20 13:45:00,31.13,31.13,31.11,31.13,7300.0,16.1284,16.1284,16.118,16.1284,7300.0
2005-01-20 13:50:00,31.13,31.13,31.1,31.1,10200.0,16.1284,16.1284,16.1128,16.1128,10200.0
2005-01-20 13:55:00,31.11,31.11,31.09,31.09,5900.0,16.118,16.118,16.1076,16.1076,5900.0
2005-01-20 14:00:00,31.1,31.13,31.09,31.11,9400.0,16.1128,16.1284,16.1076,16.118,9400.0
2005-01-20 14:05:00,31.12,31.18,31.11,31.13,21900.0,16.1232,16.1543,16.118,16.1284,21900.0
2005-01-20 14:10:00,31.13,31.19,31.13,31.14,20500.0,16.1284,16.1594,16.1284,16.1335,20500.0
2005-01-20 14:15:00,31.17,31.27,31.17,31.2,30600.0,16.1491,16.2009,16.1491,16.1646,30600.0
2005-01-20 14:20:00,31.21,31.23,31.18,31.2,9700.0,16.1698,16.1802,16.1543,16.1646,9700.0
2005-01-20 14:25:00,31.2,31.21,31.1,31.1,14800.0,16.1646,16.1698,16.1128,16.1128,14800.0
2005-01-20 14:30:00,31.11,31.18,31.1,31.17,10000.0,16.118,16.1543,16.1128,16.1491,10000.0
2005-01-20 14:35:00,31.18,31.18,31.12,31.16,16900.0,16.1543,16.1543,16.1232,16.1439,16900.0
2005-01-20 14:40:00,31.16,31.19,31.13,31.19,10400.0,16.1439,16.1594,16.1284,16.1594,10400.0
2005-01-20 14:45:00,31.18,31.19,31.15,31.17,11500.0,16.1543,16.1594,16.1387,16.1491,11500.0
2005-01-20 14:50:00,31.18,31.24,31.18,31.22,27400.0,16.1543,16.1854,16.1543,16.175,27400.0
2005-01-20 14:55:00,31.22,31.24,31.18,31.21,10300.0,16.175,16.1854,16.1543,16.1698,10300.0
2005-01-20 15:00:00,31.22,31.22,31.16,31.18,23900.0,16.175,16.175,16.1439,16.1543,23900.0
2005-01-20 15:05:00,31.18,31.18,31.12,31.16,15800.0,16.1543,16.1543,16.1232,16.1439,15800.0
2005-01-20 15:10:00,31.16,31.23,31.16,31.23,13500.0,16.1439,16.1802,16.1439,16.1802,13500.0
2005-01-20 15:15:00,31.23,31.23,31.18,31.23,26100.0,16.1802,16.1802,16.1543,16.1802,26100.0
2005-01-20 15:20:00,31.23,31.26,31.2,31.22,10100.0,16.1802,16.1957,16.1646,16.175,10100.0
2005-01-20 15:25:00,31.22,31.23,31.08,31.1,23000.0,16.175,16.1802,16.1025,16.1128,23000.0
2005-01-20 15:30:00,31.08,31.14,31.02,31.07,30600.0,16.1025,16.1335,16.0714,16.0973,30600.0
2005-01-20 15:35:00,31.05,31.1,31.05,31.07,18600.0,16.0869,16.1128,16.0869,16.0973,18600.0
2005-01-20 15:40:00,31.08,31.08,30.94,30.99,29000.0,16.1025,16.1025,16.0299,16.0558,29000.0
2005-01-20 15:45:00,30.96,31.0,30.94,30.98,31900.0,16.0403,16.061,16.0299,16.0506,31900.0
2005-01-20 15:50:00,30.98,31.06,30.96,31.04,59000.0,16.0506,16.0921,16.0403,16.0817,59000.0
2005-01-20 15:55:00,31.05,31.1,31.0,31.05,92400.0,16.0869,16.1128,16.061,16.0869,92400.0
2005-01-21 09:30:00,31.29,31.39,30.99,31.18,291300.0,16.2113,16.2631,16.0558,16.1543,291300.0
2005-01-21 09:35:00,31.18,31.32,31.18,31.21,29000.0,16.1543,16.2268,16.1543,16.1698,29000.0
2005-01-21 09:40:00,31.21,31.26,31.2,31.23,20500.0,16.1698,16.1957,16.1646,16.1802,20500.0
2005-01-21 09:45:00,31.23,31.28,31.19,31.2,15400.0,16.1802,16.2061,16.1594,16.1646,15400.0
2005-01-21 09:50:00,31.19,31.23,31.15,31.2,56800.0,16.1594,16.1802,16.1387,16.1646,56800.0
2005-01-21 09:55:00,31.18,31.2,31.12,31.13,26100.0,16.1543,16.1646,16.1232,16.1284,26100.0
2005-01-21 10:00:00,31.13,31.15,31.03,31.04,30100.0,16.1284,16.1387,16.0766,16.0817,30100.0
2005-01-21 10:05:00,31.04,31.2,30.98,30.98,42500.0,16.0817,16.1646,16.0506,16.0506,42500.0
2005-01-21 10:10:00,30.98,31.0,30.9,30.93,74100.0,16.0506,16.061,16.0092,16.0247,74100.0
2005-01-21 10:15:00,30.95,30.95,30.84,30.94,71000.0,16.0351,16.0351,15.9781,16.0299,71000.0
2005-01-21 10:20:00,30.94,31.06,30.94,31.02,44300.0,16.0299,16.0921,16.0299,16.0714,44300.0
2005-01-21 10:25:00,31.02,31.03,30.99,31.03,31900.0,16.0714,16.0766,16.0558,16.0766,31900.0
2005-01-21 10:30:00,31.01,31.03,30.93,30.93,32100.0,16.0662,16.0766,16.0247,16.0247,32100.0
2005-01-21 10:35:00,30.93,30.93,30.89,30.9,87300.0,16.0247,16.0247,16.004,16.0092,87300.0
2005-01-21 10:40:00,30.9,30.95,30.88,30.91,47800.0,16.0092,16.0351,15.9988,16.0144,47800.0
2005-01-21 10:45:00,30.91,30.91,30.87,30.9,43200.0,16.0144,16.0144,15.9937,16.0092,43200.0
2005-01-21 10:50:00,30.89,30.9,30.78,30.79,57500.0,16.004,16.0092,15.947,15.9522,57500.0
2005-01-21 10:55:00,30.79,30.82,30.74,30.75,48200.0,15.9522,15.9678,15.9263,15.9315,48200.0
2005-01-21 11:00:00,30.74,30.75,30.68,30.71,85400.0,15.9263,15.9315,15.8952,15.9108,85400.0
2005-01-21 11:05:00,30.7,30.74,30.69,30.69,23300.0,15.9056,15.9263,15.9004,15.9004,23300.0
2005-01-21 11:10:00,30.7,30.7,30.66,30.67,37300.0,15.9056,15.9056,15.8849,15.89,37300.0
2005-01-21 11:15:00,30.68,30.71,30.67,30.7,43900.0,15.8952,15.9108,15.89,15.9056,43900.0
2005-01-21 11:20:00,30.68,30.75,30.68,30.75,31700.0,15.8952,15.9315,15.8952,15.9315,31700.0
2005-01-21 11:25:00,30.73,30.73,30.66,30.7,36600.0,15.9211,15.9211,15.8849,15.9056,36600.0
2005-01-21 11:30:00,30.68,30.72,30.68,30.72,21600.0,15.8952,15.9159,15.8952,15.9159,21600.0
2005-01-21 11:35:00,30.7,30.72,30.69,30.69,28000.0,15.9056,15.9159,15.9004,15.9004,28000.0
2005-01-21 11:40:00,30.7,30.71,30.69,30.7,13500.0,15.9056,15.9108,15.9004,15.9056,13500.0
2005-01-21 11:45:00,30.7,30.71,30.65,30.67,38100.0,15.9056,15.9108,15.8797,15.89,38100.0
2005-01-21 11:50:00,30.67,30.68,30.65,30.67,30100.0,15.89,15.8952,15.8797,15.89,30100.0
2005-01-21 11:55:00,30.66,30.67,30.63,30.63,14500.0,15.8849,15.89,15.8693,15.8693,14500.0
2005-01-21 12:00:00,30.63,30.65,30.62,30.63,30900.0,15.8693,15.8797,15.8641,15.8693,30900.0
2005-01-21 12:05:00,30.63,30.67,30.63,30.64,20500.0,15.8693,15.89,15.8693,15.8745,20500.0
2005-01-21 12:10:00,30.66,30.67,30.63,30.65,23200.0,15.8849,15.89,15.8693,15.8797,23200.0
2005-01-21 12:15:00,30.64,30.65,30.6,30.63,28600.0,15.8745,15.8797,15.8538,15.8693,28600.0
2005-01-21 12:20:00,30.65,30.69,30.63,30.67,20100.0,15.8797,15.9004,15.8693,15.89,20100.0
2005-01-21 12:25:00,30.68,30.68,30.64,30.65,9800.0,15.8952,15.8952,15.8745,15.8797,9800.0
2005-01-21 12:30:00,30.67,30.69,30.66,30.68,39200.0,15.89,15.9004,15.8849,15.8952,39200.0
2005-01-21 12:35:00,30.68,30.69,30.68,30.69,1700.0,15.8952,15.9004,15.8952,15.9004,1700.0
2005-01-21 12:40:00,30.68,30.68,30.66,30.68,18500.0,15.8952,15.8952,15.8849,15.8952,18500.0
2005-01-21 12:45:00,30.66,30.67,30.64,30.65,10700.0,15.8849,15.89,15.8745,15.8797,10700.0
2005-01-21 12:50:00,30.64,30.64,30.6,30.63,11100.0,15.8745,15.8745,15.8538,15.8693,11100.0
2005-01-21 12:55:00,30.63,30.65,30.62,30.65,17800.0,15.8693,15.8797,15.8641,15.8797,17800.0
2005-01-21 13:00:00,30.67,30.67,30.61,30.64,11000.0,15.89,15.89,15.859,15.8745,11000.0
2005-01-21 13:05:00,30.65,30.66,30.64,30.66,15100.0,15.8797,15.8849,15.8745,15.8849,15100.0
2005-01-21 13:10:00,30.67,30.7,30.66,30.67,19500.0,15.89,15.9056,15.8849,15.89,19500.0
2005-01-21 13:15:00,30.67,30.69,30.65,30.65,22800.0,15.89,15.9004,15.8797,15.8797,22800.0
2005-01-21 13:20:00,30.66,30.67,30.64,30.66,9200.0,15.8849,15.89,15.8745,15.8849,9200.0
2005-01-21 13:25:00,30.66,30.66,30.6,30.61,30000.0,15.8849,15.8849,15.8538,15.859,30000.0
2005-01-21 13:30:00,30.62,30.63,30.57,30.59,34800.0,15.8641,15.8693,15.8382,15.8486,34800.0
2005-01-21 13:35:00,30.57,30.61,30.51,30.54,42900.0,15.8382,15.859,15.8071,15.8227,42900.0
2005-01-21 13:40:00,30.52,30.53,30.39,30.44,98900.0,15.8123,15.8175,15.745,15.7709,98900.0
2005-01-21 13:45:00,30.45,30.46,30.43,30.45,17900.0,15.7761,15.7812,15.7657,15.7761,17900.0
2005-01-21 13:50:00,30.44,30.47,30.38,30.41,58600.0,15.7709,15.7864,15.7398,15.7553,58600.0
2005-01-21 13:55:00,30.41,30.41,30.37,30.39,22600.0,15.7553,15.7553,15.7346,15.745,22600.0
2005-01-21 14:00:00,30.39,30.42,30.39,30.42,31600.0,15.745,15.7605,15.745,15.7605,31600.0
2005-01-21 14:05:00,30.4,30.49,30.4,30.49,12700.0,15.7502,15.7968,15.7502,15.7968,12700.0
2005-01-21 14:10:00,30.47,30.47,30.41,30.44,13600.0,15.7864,15.7864,15.7553,15.7709,13600.0
2005-01-21 14:15:00,30.43,30.48,30.43,30.47,8600.0,15.7657,15.7916,15.7657,15.7864,8600.0
2005-01-21 14:20:00,30.47,30.49,30.45,30.49,9600.0,15.7864,15.7968,15.7761,15.7968,9600.0
2005-01-21 14:25:00,30.5,30.55,30.47,30.54,10600.0,15.802,15.8279,15.7864,15.8227,10600.0
2005-01-21 14:30:00,30.55,30.57,30.51,30.54,15800.0,15.8279,15.8382,15.8071,15.8227,15800.0
2005-01-21 14:35:00,30.54,30.58,30.54,30.57,10900.0,15.8227,15.8434,15.8227,15.8382,10900.0
2005-01-21 14:40:00,30.58,30.59,30.55,30.56,18200.0,15.8434,15.8486,15.8279,15.833,18200.0
2005-01-21 14:45:00,30.55,30.56,30.47,30.5,18200.0,15.8279,15.833,15.7864,15.802,18200.0
2005-01-21 14:50:00,30.5,30.5,30.43,30.45,44500.0,15.802,15.802,15.7657,15.7761,44500.0
2005-01-21 14:55:00,30.46,30.49,30.43,30.45,32900.0,15.7812,15.7968,15.7657,15.7761,32900.0
2005-01-21 15:00:00,30.45,30.49,30.43,30.45,22200.0,15.7761,15.7968,15.7657,15.7761,22200.0
2005-01-21 15:05:00,30.46,30.52,30.46,30.5,24000.0,15.7812,15.8123,15.7812,15.802,24000.0
2005-01-21 15:10:00,30.5,30.51,30.45,30.49,50100.0,15.802,15.8071,15.7761,15.7968,50100.0
2005-01-21 15:15:00,30.48,30.51,30.47,30.5,15600.0,15.7916,15.8071,15.7864,15.802,15600.0
2005-01-21 15:20:00,30.5,30.63,30.49,30.61,29700.0,15.802,15.8693,15.7968,15.859,29700.0
2005-01-21 15:25:00,30.62,30.66,30.61,30.65,17000.0,15.8641,15.8849,15.859,15.8797,17000.0
2005-01-21 15:30:00,30.65,30.66,30.59,30.59,18600.0,15.8797,15.8849,15.8486,15.8486,18600.0
2005-01-21 15:35:00,30.6,30.66,30.6,30.6,36800.0,15.8538,15.8849,15.8538,15.8538,36800.0
2005-01-21 15:40:00,30.61,30.61,30.54,30.57,22300.0,15.859,15.859,15.8227,15.8382,22300.0
2005-01-21 15:45:00,30.56,30.57,30.49,30.5,46200.0,15.833,15.8382,15.7968,15.802,46200.0
2005-01-21 15:50:00,30.5,30.59,30.48,30.56,65500.0,15.802,15.8486,15.7916,15.833,65500.0
2005-01-21 15:55:00,30.54,30.58,30.51,30.54,84500.0,15.8227,15.8434,15.8071,15.8227,84500.0
2005-01-24 09:30:00,30.79,30.79,30.59,30.71,57400.0,15.9522,15.9522,15.8486,15.9108,57400.0
2005-01-24 09:35:00,30.7,30.75,30.66,30.67,36400.0,15.9056,15.9315,15.8849,15.89,36400.0
2005-01-24 09:40:00,30.67,30.69,30.58,30.58,22600.0,15.89,15.9004,15.8434,15.8434,22600.0
2005-01-24 09:45:00,30.58,30.66,30.55,30.63,13700.0,15.8434,15.8849,15.8279,15.8693,13700.0
2005-01-24 09:50:00,30.62,30.7,30.61,30.64,54500.0,15.8641,15.9056,15.859,15.8745,54500.0
2005-01-24 09:55:00,30.64,30.67,30.62,30.65,32000.0,15.8745,15.89,15.8641,15.8797,32000.0
2005-01-24 10:00:00,30.65,30.7,30.62,30.7,54700.0,15.8797,15.9056,15.8641,15.9056,54700.0
2005-01-24 10:05:00,30.69,30.77,30.69,30.7,17900.0,15.9004,15.9418,15.9004,15.9056,17900.0
2005-01-24 10:10:00,30.7,30.75,30.66,30.68,27300.0,15.9056,15.9315,15.8849,15.8952,27300.0
2005-01-24 10:15:00,30.69,30.94,30.69,30.91,31300.0,15.9004,16.0299,15.9004,16.0144,31300.0
2005-01-24 10:20:00,30.93,30.93,30.8,30.82,36000.0,16.0247,16.0247,15.9574,15.9678,36000.0
2005-01-24 10:25:00,30.81,30.87,30.8,30.83,29400.0,15.9626,15.9937,15.9574,15.9729,29400.0
2005-01-24 10:30:00,30.83,30.86,30.77,30.81,56600.0,15.9729,15.9885,15.9418,15.9626,56600.0
2005-01-24 10:35:00,30.8,30.98,30.8,30.95,52300.0,15.9574,16.0506,15.9574,16.0351,52300.0
2005-01-24 10:40:00,30.95,31.01,30.91,31.01,24700.0,16.0351,16.0662,16.0144,16.0662,24700.0
2005-01-24 10:45:00,31.0,31.04,30.97,31.01,52000.0,16.061,16.0817,16.0455,16.0662,52000.0
2005-01-24 10:50:00,31.0,31.05,30.95,30.97,38600.0,16.061,16.0869,16.0351,16.0455,38600.0
2005-01-24 10:55:00,30.97,30.98,30.87,30.93,58700.0,16.0455,16.0506,15.9937,16.0247,58700.0
2005-01-24 11:00:00,30.93,30.96,30.9,30.96,21200.0,16.0247,16.0403,16.0092,16.0403,21200.0
2005-01-24 11:05:00,30.96,30.96,30.85,30.89,23700.0,16.0403,16.0403,15.9833,16.004,23700.0
2005-01-24 11:10:00,30.9,30.92,30.83,30.85,19100.0,16.0092,16.0196,15.9729,15.9833,19100.0
2005-01-24 11:15:00,30.85,30.86,30.83,30.84,37400.0,15.9833,15.9885,15.9729,15.9781,37400.0
2005-01-24 11:20:00,30.83,30.87,30.81,30.86,54900.0,15.9729,15.9937,15.9626,15.9885,54900.0
2005-01-24 11:25:00,30.87,30.9,30.85,30.86,28300.0,15.9937,16.0092,15.9833,15.9885,28300.0
2005-01-24 11:30:00,30.86,30.9,30.84,30.9,31700.0,15.9885,16.0092,15.9781,16.0092,31700.0
2005-01-24 11:35:00,30.9,30.9,30.86,30.89,9900.0,16.0092,16.0092,15.9885,16.004,9900.0
2005-01-24 11:40:00,30.88,30.89,30.8,30.84,18400.0,15.9988,16.004,15.9574,15.9781,18400.0
2005-01-24 11:45:00,30.85,30.88,30.83,30.86,15200.0,15.9833,15.9988,15.9729,15.9885,15200.0
2005-01-24 11:50:00,30.87,30.87,30.84,30.85,26200.0,15.9937,15.9937,15.9781,15.9833,26200.0
2005-01-24 11:55:00,30.85,30.91,30.85,30.9,29600.0,15.9833,16.0144,15.9833,16.0092,29600.0
2005-01-24 12:00:00,30.91,31.03,30.9,31.01,39500.0,16.0144,16.0766,16.0092,16.0662,39500.0
2005-01-24 12:05:00,30.99,31.02,30.97,30.98,19600.0,16.0558,16.0714,16.0455,16.0506,19600.0
2005-01-24 12:10:00,30.98,30.99,30.86,30.92,19000.0,16.0506,16.0558,15.9885,16.0196,19000.0
2005-01-24 12:15:00,30.89,30.92,30.86,30.92,7400.0,16.004,16.0196,15.9885,16.0196,7400.0
2005-01-24 12:20:00,30.92,30.99,30.88,30.91,11700.0,16.0196,16.0558,15.9988,16.0144,11700.0
2005-01-24 12:25:00,30.92,30.94,30.89,30.9,16200.0,16.0196,16.0299,16.004,16.0092,16200.0
2005-01-24 12:30:00,30.9,30.9,30.77,30.81,54500.0,16.0092,16.0092,15.9418,15.9626,54500.0
2005-01-24 12:35:00,30.81,30.82,30.8,30.8,19100.0,15.9626,15.9678,15.9574,15.9574,19100.0
2005-01-24 12:40:00,30.82,30.89,30.82,30.88,31200.0,15.9678,16.004,15.9678,15.9988,31200.0
2005-01-24 12:45:00,30.86,30.88,30.81,30.88,43900.0,15.9885,15.9988,15.9626,15.9988,43900.0
2005-01-24 12:50:00,30.87,30.89,30.86,30.87,21100.0,15.9937,16.004,15.9885,15.9937,21100.0
2005-01-24 12:55:00,30.87,30.88,30.86,30.88,16100.0,15.9937,15.9988,15.9885,15.9988,16100.0
2005-01-24 13:00:00,30.88,30.9,30.88,30.9,32400.0,15.9988,16.0092,15.9988,16.0092,32400.0
2005-01-24 13:05:00,30.9,30.92,30.89,30.89,16500.0,16.0092,16.0196,16.004,16.004,16500.0
2005-01-24 13:10:00,30.9,30.93,30.89,30.93,31100.0,16.0092,16.0247,16.004,16.0247,31100.0
2005-01-24 13:15:00,30.91,30.98,30.9,30.98,29800.0,16.0144,16.0506,16.0092,16.0506,29800.0
2005-01-24 13:20:00,30.98,30.99,30.92,30.92,33600.0,16.0506,16.0558,16.0196,16.0196,33600.0
2005-01-24 13:25:00,30.92,30.98,30.92,30.95,27200.0,16.0196,16.0506,16.0196,16.0351,27200.0
2005-01-24 13:30:00,30.94,30.96,30.93,30.94,22500.0,16.0299,16.0403,16.0247,16.0299,22500.0
2005-01-24 13:35:00,30.94,30.95,30.92,30.94,17300.0,16.0299,16.0351,16.0196,16.0299,17300.0
2005-01-24 13:40:00,30.94,30.94,30.93,30.94,16200.0,16.0299,16.0299,16.0247,16.0299,16200.0
2005-01-24 13:45:00,30.94,30.94,30.92,30.94,26100.0,16.0299,16.0299,16.0196,16.0299,26100.0
2005-01-24 13:50:00,30.94,30.94,30.93,30.94,6200.0,16.0299,16.0299,16.0247,16.0299,6200.0
2005-01-24 13:55:00,30.93,30.94,30.92,30.94,51500.0,16.0247,16.0299,16.0196,16.0299,51500.0
2005-01-24 14:00:00,30.94,30.96,30.93,30.94,20500.0,16.0299,16.0403,16.0247,16.0299,20500.0
2005-01-24 14:05:00,30.93,30.95,30.91,30.93,34800.0,16.0247,16.0351,16.0144,16.0247,34800.0
2005-01-24 14:10:00,30.93,30.93,30.9,30.93,13600.0,16.0247,16.0247,16.0092,16.0247,13600.0
2005-01-24 14:15:00,30.93,30.94,30.92,30.94,9200.0,16.0247,16.0299,16.0196,16.0299,9200.0
2005-01-24 14:20:00,30.94,30.94,30.89,30.92,51000.0,16.0299,16.0299,16.004,16.0196,51000.0
2005-01-24 14:25:00,30.92,30.92,30.85,30.85,18300.0,16.0196,16.0196,15.9833,15.9833,18300.0
2005-01-24 14:30:00,30.88,30.88,30.79,30.81,15600.0,15.9988,15.9988,15.9522,15.9626,15600.0
2005-01-24 14:35:00,30.82,30.85,30.79,30.85,21700.0,15.9678,15.9833,15.9522,15.9833,21700.0
2005-01-24 14:40:00,30.87,30.88,30.84,30.87,15500.0,15.9937,15.9988,15.9781,15.9937,15500.0
2005-01-24 14:45:00,30.87,30.9,30.85,30.86,19200.0,15.9937,16.0092,15.9833,15.9885,19200.0
2005-01-24 14:50:00,30.87,30.87,30.82,30.84,14300.0,15.9937,15.9937,15.9678,15.9781,14300.0
2005-01-24 14:55:00,30.82,30.82,30.75,30.79,45000.0,15.9678,15.9678,15.9315,15.9522,45000.0
2005-01-24 15:00:00,30.8,30.8,30.72,30.72,42000.0,15.9574,15.9574,15.9159,15.9159,42000.0
2005-01-24 15:05:00,30.71,30.8,30.7,30.8,30200.0,15.9108,15.9574,15.9056,15.9574,30200.0
2005-01-24 15:10:00,30.8,30.8,30.74,30.78,34800.0,15.9574,15.9574,15.9263,15.947,34800.0
2005-01-24 15:15:00,30.78,30.79,30.76,30.77,9900.0,15.947,15.9522,15.9367,15.9418,9900.0
2005-01-24 15:20:00,30.76,30.78,30.7,30.72,24100.0,15.9367,15.947,15.9056,15.9159,24100.0
2005-01-24 15:25:00,30.73,30.78,30.73,30.78,19000.0,15.9211,15.947,15.9211,15.947,19000.0
2005-01-24 15:30:00,30.79,30.9,30.75,30.86,53900.0,15.9522,16.0092,15.9315,15.9885,53900.0
2005-01-24 15:35:00,30.85,30.88,30.83,30.84,22000.0,15.9833,15.9988,15.9729,15.9781,22000.0
2005-01-24 15:40:00,30.84,30.85,30.74,30.79,41300.0,15.9781,15.9833,15.9263,15.9522,41300.0
2005-01-24 15:45:00,30.78,30.79,30.74,30.78,61600.0,15.947,15.9522,15.9263,15.947,61600.0
2005-01-24 15:50:00,30.77,30.78,30.72,30.72,61000.0,15.9418,15.947,15.9159,15.9159,61000.0
2005-01-24 15:55:00,30.72,30.76,30.61,30.66,166900.0,15.9159,15.9367,15.859,15.8849,166900.0
2005-01-25 09:30:00,30.9,30.95,30.7,30.74,45100.0,16.0092,16.0351,15.9056,15.9263,45100.0
2005-01-25 09:35:00,30.72,30.86,30.71,30.86,10300.0,15.9159,15.9885,15.9108,15.9885,10300.0
2005-01-25 09:40:00,30.86,30.94,30.86,30.91,11500.0,15.9885,16.0299,15.9885,16.0144,11500.0
2005-01-25 09:45:00,30.92,30.92,30.82,30.88,25900.0,16.0196,16.0196,15.9678,15.9988,25900.0
2005-01-25 09:50:00,30.88,30.91,30.84,30.85,13400.0,15.9988,16.0144,15.9781,15.9833,13400.0
2005-01-25 09:55:00,30.86,30.89,30.82,30.84,23800.0,15.9885,16.004,15.9678,15.9781,23800.0
2005-01-25 10:00:00,30.85,30.96,30.81,30.89,20700.0,15.9833,16.0403,15.9626,16.004,20700.0
2005-01-25 10:05:00,30.91,30.92,30.85,30.88,16900.0,16.0144,16.0196,15.9833,15.9988,16900.0
2005-01-25 10:10:00,30.88,30.89,30.84,30.84,12100.0,15.9988,16.004,15.9781,15.9781,12100.0
2005-01-25 10:15:00,30.85,30.85,30.8,30.81,26100.0,15.9833,15.9833,15.9574,15.9626,26100.0
2005-01-25 10:20:00,30.82,30.82,30.75,30.76,26300.0,15.9678,15.9678,15.9315,15.9367,26300.0
2005-01-25 10:25:00,30.77,30.8,30.76,30.8,13400.0,15.9418,15.9574,15.9367,15.9574,13400.0
2005-01-25 10:30:00,30.8,30.85,30.8,30.82,22900.0,15.9574,15.9833,15.9574,15.9678,22900.0
2005-01-25 10:35:00,30.83,30.85,30.82,30.85,11000.0,15.9729,15.9833,15.9678,15.9833,11000.0
2005-01-25 10:40:00,30.85,30.88,30.84,30.88,11100.0,15.9833,15.9988,15.9781,15.9988,11100.0
2005-01-25 10:45:00,30.88,30.88,30.83,30.84,5800.0,15.9988,15.9988,15.9729,15.9781,5800.0
2005-01-25 10:50:00,30.84,30.84,30.82,30.83,10300.0,15.9781,15.9781,15.9678,15.9729,10300.0
2005-01-25 10:55:00,30.83,30.83,30.79,30.79,29100.0,15.9729,15.9729,15.9522,15.9522,29100.0
2005-01-25 11:00:00,30.8,30.8,30.75,30.79,64800.0,15.9574,15.9574,15.9315,15.9522,64800.0
2005-01-25 11:05:00,30.79,30.81,30.79,30.8,5700.0,15.9522,15.9626,15.9522,15.9574,5700.0
2005-01-25 11:10:00,30.8,30.81,30.77,30.8,24000.0,15.9574,15.9626,15.9418,15.9574,24000.0
2005-01-25 11:15:00,30.8,30.84,30.79,30.84,13700.0,15.9574,15.9781,15.9522,15.9781,13700.0
2005-01-25 11:20:00,30.84,30.87,30.81,30.86,16100.0,15.9781,15.9937,15.9626,15.9885,16100.0
2005-01-25 11:25:00,30.86,30.94,30.85,30.9,26100.0,15.9885,16.0299,15.9833,16.0092,26100.0
2005-01-25 11:30:00,30.92,30.94,30.87,30.9,49500.0,16.0196,16.0299,15.9937,16.0092,49500.0
2005-01-25 11:35:00,30.89,30.9,30.87,30.87,27900.0,16.004,16.0092,15.9937,15.9937,27900.0
2005-01-25 11:40:00,30.88,30.88,30.87,30.88,38600.0,15.9988,15.9988,15.9937,15.9988,38600.0
2005-01-25 11:45:00,30.87,30.88,30.87,30.88,9000.0,15.9937,15.9988,15.9937,15.9988,9000.0
2005-01-25 11:50:00,30.87,30.9,30.83,30.9,19500.0,15.9937,16.0092,15.9729,16.0092,19500.0
2005-01-25 11:55:00,30.9,30.9,30.87,30.89,11600.0,16.0092,16.0092,15.9937,16.004,11600.0
2005-01-25 12:00:00,30.87,30.89,30.84,30.85,10500.0,15.9937,16.004,15.9781,15.9833,10500.0
2005-01-25 12:05:00,30.85,30.86,30.83,30.84,21500.0,15.9833,15.9885,15.9729,15.9781,21500.0
2005-01-25 12:10:00,30.84,30.87,30.83,30.83,30300.0,15.9781,15.9937,15.9729,15.9729,30300.0
2005-01-25 12:15:00,30.83,30.86,30.83,30.86,7400.0,15.9729,15.9885,15.9729,15.9885,7400.0
2005-01-25 12:20:00,30.86,30.88,30.85,30.88,4000.0,15.9885,15.9988,15.9833,15.9988,4000.0
2005-01-25 12:25:00,30.87,30.89,30.87,30.89,13600.0,15.9937,16.004,15.9937,16.004,13600.0
2005-01-25 12:30:00,30.88,30.91,30.87,30.9,14600.0,15.9988,16.0144,15.9937,16.0092,14600.0
2005-01-25 12:35:00,30.88,30.93,30.88,30.91,25000.0,15.9988,16.0247,15.9988,16.0144,25000.0
2005-01-25 12:40:00,30.92,30.94,30.89,30.92,7500.0,16.0196,16.0299,16.004,16.0196,7500.0
2005-01-25 12:45:00,30.91,30.93,30.9,30.91,14100.0,16.0144,16.0247,16.0092,16.0144,14100.0
2005-01-25 12:50:00,30.91,30.94,30.91,30.91,3300.0,16.0144,16.0299,16.0144,16.0144,3300.0
2005-01-25 12:55:00,30.89,30.91,30.88,30.89,11500.0,16.004,16.0144,15.9988,16.004,11500.0
2005-01-25 13:00:00,30.89,30.91,30.89,30.91,8100.0,16.004,16.0144,16.004,16.0144,8100.0
2005-01-25 13:05:00,30.92,30.99,30.9,30.97,20700.0,16.0196,16.0558,16.0092,16.0455,20700.0
2005-01-25 13:10:00,30.98,31.0,30.93,30.98,18000.0,16.0506,16.061,16.0247,16.0506,18000.0
2005-01-25 13:15:00,30.98,31.01,30.97,31.0,20200.0,16.0506,16.0662,16.0455,16.061,20200.0
2005-01-25 13:20:00,31.0,31.08,31.0,31.08,29700.0,16.061,16.1025,16.061,16.1025,29700.0
2005-01-25 13:25:00,31.08,31.09,31.05,31.07,25700.0,16.1025,16.1076,16.0869,16.0973,25700.0
2005-01-25 13:30:00,31.07,31.08,31.05,31.06,41400.0,16.0973,16.1025,16.0869,16.0921,41400.0
2005-01-25 13:35:00,31.06,31.07,31.02,31.02,35600.0,16.0921,16.0973,16.0714,16.0714,35600.0
2005-01-25 13:40:00,31.03,31.06,31.02,31.05,19800.0,16.0766,16.0921,16.0714,16.0869,19800.0
2005-01-25 13:45:00,31.06,31.08,30.99,31.03,46600.0,16.0921,16.1025,16.0558,16.0766,46600.0
2005-01-25 13:50:00,31.03,31.05,31.03,31.04,10400.0,16.0766,16.0869,16.0766,16.0817,10400.0
2005-01-25 13:55:00,31.04,31.04,31.01,31.01,7500.0,16.0817,16.0817,16.0662,16.0662,7500.0
2005-01-25 14:00:00,31.0,31.01,30.98,30.98,4800.0,16.061,16.0662,16.0506,16.0506,4800.0
2005-01-25 14:05:00,30.98,30.98,30.95,30.95,3400.0,16.0506,16.0506,16.0351,16.0351,3400.0
2005-01-25 14:10:00,30.96,30.96,30.94,30.94,10900.0,16.0403,16.0403,16.0299,16.0299,10900.0
2005-01-25 14:15:00,30.95,30.95,30.91,30.91,6800.0,16.0351,16.0351,16.0144,16.0144,6800.0
2005-01-25 14:20:00,30.91,30.91,30.88,30.88,7800.0,16.0144,16.0144,15.9988,15.9988,7800.0
2005-01-25 14:25:00,30.88,30.89,30.85,30.85,20200.0,15.9988,16.004,15.9833,15.9833,20200.0
2005-01-25 14:30:00,30.86,30.91,30.85,30.89,11300.0,15.9885,16.0144,15.9833,16.004,11300.0
2005-01-25 14:35:00,30.9,30.9,30.86,30.86,6500.0,16.0092,16.0092,15.9885,15.9885,6500.0
2005-01-25 14:40:00,30.87,30.89,30.86,30.88,5500.0,15.9937,16.004,15.9885,15.9988,5500.0
2005-01-25 14:45:00,30.88,30.9,30.88,30.89,7700.0,15.9988,16.0092,15.9988,16.004,7700.0
2005-01-25 14:50:00,30.89,30.91,30.87,30.87,7800.0,16.004,16.0144,15.9937,15.9937,7800.0
2005-01-25 14:55:00,30.87,30.9,30.87,30.9,15600.0,15.9937,16.0092,15.9937,16.0092,15600.0
2005-01-25 15:00:00,30.9,30.94,30.89,30.94,14200.0,16.0092,16.0299,16.004,16.0299,14200.0
2005-01-25 15:05:00,30.94,30.99,30.92,30.98,26200.0,16.0299,16.0558,16.0196,16.0506,26200.0
2005-01-25 15:10:00,30.97,30.99,30.9,30.92,10600.0,16.0455,16.0558,16.0092,16.0196,10600.0
2005-01-25 15:15:00,30.91,30.92,30.82,30.84,21700.0,16.0144,16.0196,15.9678,15.9781,21700.0
2005-01-25 15:20:00,30.84,30.84,30.77,30.79,24000.0,15.9781,15.9781,15.9418,15.9522,24000.0
2005-01-25 15:25:00,30.78,30.8,30.75,30.75,17700.0,15.947,15.9574,15.9315,15.9315,17700.0
2005-01-25 15:30:00,30.75,30.82,30.75,30.8,16400.0,15.9315,15.9678,15.9315,15.9574,16400.0
2005-01-25 15:35:00,30.8,30.8,30.78,30.8,20300.0,15.9574,15.9574,15.947,15.9574,20300.0
2005-01-25 15:40:00,30.8,30.8,30.73,30.74,16900.0,15.9574,15.9574,15.9211,15.9263,16900.0
2005-01-25 15:45:00,30.74,30.79,30.74,30.76,14600.0,15.9263,15.9522,15.9263,15.9367,14600.0
2005-01-25 15:50:00,30.77,30.78,30.75,30.75,13700.0,15.9418,15.947,15.9315,15.9315,13700.0
2005-01-25 15:55:00,30.75,30.78,30.75,30.77,25100.0,15.9315,15.947,15.9315,15.9418,25100.0
2005-01-26 09:30:00,30.98,30.98,30.66,30.7,42200.0,16.0506,16.0506,15.8849,15.9056,42200.0
2005-01-26 09:35:00,30.7,30.76,30.64,30.66,13200.0,15.9056,15.9367,15.8745,15.8849,13200.0
2005-01-26 09:40:00,30.67,30.7,30.6,30.61,18200.0,15.89,15.9056,15.8538,15.859,18200.0
2005-01-26 09:45:00,30.61,30.64,30.6,30.64,10800.0,15.859,15.8745,15.8538,15.8745,10800.0
2005-01-26 09:50:00,30.64,30.76,30.64,30.75,16600.0,15.8745,15.9367,15.8745,15.9315,16600.0
2005-01-26 09:55:00,30.75,30.75,30.73,30.74,16200.0,15.9315,15.9315,15.9211,15.9263,16200.0
2005-01-26 10:00:00,30.75,30.81,30.71,30.72,12500.0,15.9315,15.9626,15.9108,15.9159,12500.0
2005-01-26 10:05:00,30.72,30.82,30.72,30.75,10300.0,15.9159,15.9678,15.9159,15.9315,10300.0
2005-01-26 10:10:00,30.74,30.77,30.68,30.71,17400.0,15.9263,15.9418,15.8952,15.9108,17400.0
2005-01-26 10:15:00,30.71,30.72,30.68,30.7,35200.0,15.9108,15.9159,15.8952,15.9056,35200.0
2005-01-26 10:20:00,30.7,30.7,30.65,30.68,14200.0,15.9056,15.9056,15.8797,15.8952,14200.0
2005-01-26 10:25:00,30.66,30.68,30.65,30.68,9700.0,15.8849,15.8952,15.8797,15.8952,9700.0
2005-01-26 10:30:00,30.67,30.68,30.61,30.67,31600.0,15.89,15.8952,15.859,15.89,31600.0
2005-01-26 10:35:00,30.67,30.71,30.65,30.71,17300.0,15.89,15.9108,15.8797,15.9108,17300.0
2005-01-26 10:40:00,30.7,30.7,30.66,30.66,14200.0,15.9056,15.9056,15.8849,15.8849,14200.0
2005-01-26 10:45:00,30.65,30.68,30.65,30.66,16200.0,15.8797,15.8952,15.8797,15.8849,16200.0
2005-01-26 10:50:00,30.66,30.7,30.65,30.65,24500.0,15.8849,15.9056,15.8797,15.8797,24500.0
2005-01-26 10:55:00,30.67,30.68,30.63,30.65,16200.0,15.89,15.8952,15.8693,15.8797,16200.0
2005-01-26 11:00:00,30.65,30.78,30.64,30.75,23900.0,15.8797,15.947,15.8745,15.9315,23900.0
2005-01-26 11:05:00,30.75,30.75,30.64,30.67,18700.0,15.9315,15.9315,15.8745,15.89,18700.0
2005-01-26 11:10:00,30.68,30.71,30.68,30.69,6900.0,15.8952,15.9108,15.8952,15.9004,6900.0
2005-01-26 11:15:00,30.69,30.69,30.64,30.65,16400.0,15.9004,15.9004,15.8745,15.8797,16400.0
2005-01-26 11:20:00,30.65,30.66,30.53,30.56,24300.0,15.8797,15.8849,15.8175,15.833,24300.0
2005-01-26 11:25:00,30.57,30.58,30.51,30.52,16500.0,15.8382,15.8434,15.8071,15.8123,16500.0
2005-01-26 11:30:00,30.54,30.57,30.52,30.53,7500.0,15.8227,15.8382,15.8123,15.8175,7500.0
2005-01-26 11:35:00,30.55,30.6,30.54,30.6,22200.0,15.8279,15.8538,15.8227,15.8538,22200.0
2005-01-26 11:40:00,30.6,30.6,30.58,30.58,3500.0,15.8538,15.8538,15.8434,15.8434,3500.0
2005-01-26 11:45:00,30.58,30.58,30.47,30.55,19100.0,15.8434,15.8434,15.7864,15.8279,19100.0
2005-01-26 11:50:00,30.55,30.55,30.5,30.53,16400.0,15.8279,15.8279,15.802,15.8175,16400.0
2005-01-26 11:55:00,30.53,30.55,30.5,30.54,9400.0,15.8175,15.8279,15.802,15.8227,9400.0
2005-01-26 12:00:00,30.54,30.62,30.54,30.57,12000.0,15.8227,15.8641,15.8227,15.8382,12000.0
2005-01-26 12:05:00,30.57,30.61,30.56,30.61,5800.0,15.8382,15.859,15.833,15.859,5800.0
2005-01-26 12:10:00,30.6,30.63,30.6,30.63,5500.0,15.8538,15.8693,15.8538,15.8693,5500.0
2005-01-26 12:15:00,30.63,30.63,30.57,30.57,12100.0,15.8693,15.8693,15.8382,15.8382,12100.0
2005-01-26 12:20:00,30.56,30.56,30.52,30.52,13000.0,15.833,15.833,15.8123,15.8123,13000.0
2005-01-26 12:25:00,30.52,30.53,30.46,30.48,18400.0,15.8123,15.8175,15.7812,15.7916,18400.0
2005-01-26 12:30:00,30.47,30.49,30.43,30.44,19300.0,15.7864,15.7968,15.7657,15.7709,19300.0
2005-01-26 12:35:00,30.44,30.45,30.42,30.42,14300.0,15.7709,15.7761,15.7605,15.7605,14300.0
2005-01-26 12:40:00,30.42,30.44,30.4,30.42,32800.0,15.7605,15.7709,15.7502,15.7605,32800.0
2005-01-26 12:45:00,30.42,30.44,30.4,30.41,38200.0,15.7605,15.7709,15.7502,15.7553,38200.0
2005-01-26 12:50:00,30.41,30.43,30.4,30.41,15300.0,15.7553,15.7657,15.7502,15.7553,15300.0
2005-01-26 12:55:00,30.41,30.41,30.37,30.39,10700.0,15.7553,15.7553,15.7346,15.745,10700.0
2005-01-26 13:00:00,30.38,30.4,30.36,30.4,11800.0,15.7398,15.7502,15.7294,15.7502,11800.0
2005-01-26 13:05:00,30.4,30.4,30.37,30.39,14700.0,15.7502,15.7502,15.7346,15.745,14700.0
2005-01-26 13:10:00,30.39,30.43,30.35,30.41,27600.0,15.745,15.7657,15.7242,15.7553,27600.0
2005-01-26 13:15:00,30.41,30.43,30.4,30.42,17300.0,15.7553,15.7657,15.7502,15.7605,17300.0
2005-01-26 13:20:00,30.42,30.43,30.42,30.43,24300.0,15.7605,15.7657,15.7605,15.7657,24300.0
2005-01-26 13:25:00,30.43,30.43,30.38,30.43,24300.0,15.7657,15.7657,15.7398,15.7657,24300.0
2005-01-26 13:30:00,30.42,30.43,30.39,30.42,16800.0,15.7605,15.7657,15.745,15.7605,16800.0
2005-01-26 13:35:00,30.42,30.42,30.37,30.4,15500.0,15.7605,15.7605,15.7346,15.7502,15500.0
2005-01-26 13:40:00,30.4,30.45,30.38,30.4,24900.0,15.7502,15.7761,15.7398,15.7502,24900.0
2005-01-26 13:45:00,30.43,30.46,30.4,30.4,22400.0,15.7657,15.7812,15.7502,15.7502,22400.0
2005-01-26 13:50:00,30.39,30.42,30.37,30.41,12800.0,15.745,15.7605,15.7346,15.7553,12800.0
2005-01-26 13:55:00,30.42,30.51,30.41,30.51,57300.0,15.7605,15.8071,15.7553,15.8071,57300.0
2005-01-26 14:00:00,30.5,30.53,30.47,30.51,14400.0,15.802,15.8175,15.7864,15.8071,14400.0
2005-01-26 14:05:00,30.51,30.51,30.46,30.47,30100.0,15.8071,15.8071,15.7812,15.7864,30100.0
2005-01-26 14:10:00,30.47,30.5,30.46,30.5,114300.0,15.7864,15.802,15.7812,15.802,114300.0
2005-01-26 14:15:00,30.49,30.49,30.42,30.42,26700.0,15.7968,15.7968,15.7605,15.7605,26700.0
2005-01-26 14:20:00,30.44,30.45,30.42,30.43,13100.0,15.7709,15.7761,15.7605,15.7657,13100.0
2005-01-26 14:25:00,30.43,30.44,30.4,30.41,54500.0,15.7657,15.7709,15.7502,15.7553,54500.0
2005-01-26 14:30:00,30.4,30.43,30.4,30.41,7200.0,15.7502,15.7657,15.7502,15.7553,7200.0
2005-01-26 14:35:00,30.41,30.41,30.38,30.39,7400.0,15.7553,15.7553,15.7398,15.745,7400.0
2005-01-26 14:40:00,30.39,30.39,30.35,30.36,44300.0,15.745,15.745,15.7242,15.7294,44300.0
2005-01-26 14:45:00,30.37,30.39,30.36,30.38,19400.0,15.7346,15.745,15.7294,15.7398,19400.0
2005-01-26 14:50:00,30.38,30.39,30.37,30.38,15900.0,15.7398,15.745,15.7346,15.7398,15900.0
2005-01-26 14:55:00,30.37,30.38,30.36,30.36,45700.0,15.7346,15.7398,15.7294,15.7294,45700.0
2005-01-26 15:00:00,30.36,30.38,30.35,30.36,56800.0,15.7294,15.7398,15.7242,15.7294,56800.0
2005-01-26 15:05:00,30.36,30.37,30.36,30.37,16600.0,15.7294,15.7346,15.7294,15.7346,16600.0
2005-01-26 15:10:00,30.37,30.43,30.36,30.43,172700.0,15.7346,15.7657,15.7294,15.7657,172700.0
2005-01-26 15:15:00,30.42,30.43,30.41,30.41,24700.0,15.7605,15.7657,15.7553,15.7553,24700.0
2005-01-26 15:20:00,30.41,30.49,30.41,30.49,18000.0,15.7553,15.7968,15.7553,15.7968,18000.0
2005-01-26 15:25:00,30.48,30.48,30.4,30.4,55300.0,15.7916,15.7916,15.7502,15.7502,55300.0
2005-01-26 15:30:00,30.41,30.43,30.38,30.41,40700.0,15.7553,15.7657,15.7398,15.7553,40700.0
2005-01-26 15:35:00,30.41,30.46,30.41,30.42,29900.0,15.7553,15.7812,15.7553,15.7605,29900.0
2005-01-26 15:40:00,30.41,30.43,30.41,30.42,37000.0,15.7553,15.7657,15.7553,15.7605,37000.0
2005-01-26 15:45:00,30.42,30.43,30.4,30.42,30300.0,15.7605,15.7657,15.7502,15.7605,30300.0
2005-01-26 15:50:00,30.42,30.45,30.41,30.43,45500.0,15.7605,15.7761,15.7553,15.7657,45500.0
2005-01-26 15:55:00,30.43,30.44,30.37,30.42,74200.0,15.7657,15.7709,15.7346,15.7605,74200.0
2005-01-27 09:30:00,30.41,30.51,30.29,30.36,34200.0,15.7553,15.8071,15.6932,15.7294,34200.0
2005-01-27 09:35:00,30.37,30.37,30.08,30.11,51100.0,15.7346,15.7346,15.5844,15.5999,51100.0
2005-01-27 09:40:00,30.11,30.2,30.1,30.16,51900.0,15.5999,15.6465,15.5947,15.6258,51900.0
2005-01-27 09:45:00,30.18,30.2,30.1,30.2,34700.0,15.6362,15.6465,15.5947,15.6465,34700.0
2005-01-27 09:50:00,30.18,30.23,30.17,30.23,21500.0,15.6362,15.6621,15.631,15.6621,21500.0
2005-01-27 09:55:00,30.24,30.3,30.23,30.27,24100.0,15.6673,15.6983,15.6621,15.6828,24100.0
2005-01-27 10:00:00,30.27,30.36,30.25,30.35,15300.0,15.6828,15.7294,15.6724,15.7242,15300.0
2005-01-27 10:05:00,30.35,30.36,30.26,30.27,18000.0,15.7242,15.7294,15.6776,15.6828,18000.0
2005-01-27 10:10:00,30.27,30.3,30.22,30.26,22400.0,15.6828,15.6983,15.6569,15.6776,22400.0
2005-01-27 10:15:00,30.25,30.25,30.15,30.23,57200.0,15.6724,15.6724,15.6206,15.6621,57200.0
2005-01-27 10:20:00,30.23,30.27,30.17,30.21,44100.0,15.6621,15.6828,15.631,15.6517,44100.0
2005-01-27 10:25:00,30.21,30.24,30.18,30.22,32200.0,15.6517,15.6673,15.6362,15.6569,32200.0
2005-01-27 10:30:00,30.21,30.21,30.15,30.2,23300.0,15.6517,15.6517,15.6206,15.6465,23300.0
2005-01-27 10:35:00,30.2,30.35,30.16,30.34,22400.0,15.6465,15.7242,15.6258,15.7191,22400.0
2005-01-27 10:40:00,30.34,30.38,30.29,30.35,21500.0,15.7191,15.7398,15.6932,15.7242,21500.0
2005-01-27 10:45:00,30.34,30.45,30.32,30.45,16000.0,15.7191,15.7761,15.7087,15.7761,16000.0
2005-01-27 10:50:00,30.45,30.51,30.45,30.47,28000.0,15.7761,15.8071,15.7761,15.7864,28000.0
2005-01-27 10:55:00,30.47,30.5,30.4,30.41,15200.0,15.7864,15.802,15.7502,15.7553,15200.0
2005-01-27 11:00:00,30.42,30.47,30.38,30.41,18500.0,15.7605,15.7864,15.7398,15.7553,18500.0
2005-01-27 11:05:00,30.41,30.5,30.37,30.48,21100.0,15.7553,15.802,15.7346,15.7916,21100.0
2005-01-27 11:10:00,30.49,30.5,30.46,30.5,26900.0,15.7968,15.802,15.7812,15.802,26900.0
2005-01-27 11:15:00,30.5,30.5,30.45,30.48,11500.0,15.802,15.802,15.7761,15.7916,11500.0
2005-01-27 11:20:00,30.48,30.48,30.42,30.43,12100.0,15.7916,15.7916,15.7605,15.7657,12100.0
2005-01-27 11:25:00,30.45,30.46,30.4,30.46,9300.0,15.7761,15.7812,15.7502,15.7812,9300.0
2005-01-27 11:30:00,30.44,30.46,30.44,30.46,17300.0,15.7709,15.7812,15.7709,15.7812,17300.0
2005-01-27 11:35:00,30.47,30.5,30.46,30.5,13700.0,15.7864,15.802,15.7812,15.802,13700.0
2005-01-27 11:40:00,30.48,30.5,30.47,30.47,26300.0,15.7916,15.802,15.7864,15.7864,26300.0
2005-01-27 11:45:00,30.49,30.49,30.47,30.47,8000.0,15.7968,15.7968,15.7864,15.7864,8000.0
2005-01-27 11:50:00,30.47,30.5,30.47,30.5,28600.0,15.7864,15.802,15.7864,15.802,28600.0
2005-01-27 11:55:00,30.51,30.57,30.51,30.55,27600.0,15.8071,15.8382,15.8071,15.8279,27600.0
2005-01-27 12:00:00,30.55,30.56,30.53,30.55,14700.0,15.8279,15.833,15.8175,15.8279,14700.0
2005-01-27 12:05:00,30.53,30.55,30.53,30.54,3400.0,15.8175,15.8279,15.8175,15.8227,3400.0
2005-01-27 12:10:00,30.54,30.56,30.51,30.51,27400.0,15.8227,15.833,15.8071,15.8071,27400.0
2005-01-27 12:15:00,30.51,30.52,30.51,30.51,3600.0,15.8071,15.8123,15.8071,15.8071,3600.0
2005-01-27 12:20:00,30.51,30.52,30.5,30.51,9800.0,15.8071,15.8123,15.802,15.8071,9800.0
2005-01-27 12:25:00,30.5,30.51,30.45,30.46,7300.0,15.802,15.8071,15.7761,15.7812,7300.0
2005-01-27 12:30:00,30.46,30.47,30.44,30.45,4200.0,15.7812,15.7864,15.7709,15.7761,4200.0
2005-01-27 12:35:00,30.45,30.49,30.45,30.46,4900.0,15.7761,15.7968,15.7761,15.7812,4900.0
2005-01-27 12:40:00,30.46,30.49,30.46,30.47,5400.0,15.7812,15.7968,15.7812,15.7864,5400.0
2005-01-27 12:45:00,30.47,30.5,30.47,30.49,13000.0,15.7864,15.802,15.7864,15.7968,13000.0
2005-01-27 12:50:00,30.5,30.5,30.49,30.49,9600.0,15.802,15.802,15.7968,15.7968,9600.0
2005-01-27 12:55:00,30.49,30.5,30.48,30.48,18700.0,15.7968,15.802,15.7916,15.7916,18700.0
2005-01-27 13:00:00,30.48,30.5,30.47,30.48,21700.0,15.7916,15.802,15.7864,15.7916,21700.0
2005-01-27 13:05:00,30.47,30.47,30.4,30.41,22600.0,15.7864,15.7864,15.7502,15.7553,22600.0
2005-01-27 13:10:00,30.41,30.41,30.36,30.37,12700.0,15.7553,15.7553,15.7294,15.7346,12700.0
2005-01-27 13:15:00,30.38,30.41,30.37,30.38,25400.0,15.7398,15.7553,15.7346,15.7398,25400.0
2005-01-27 13:20:00,30.36,30.36,30.34,30.35,13100.0,15.7294,15.7294,15.7191,15.7242,13100.0
2005-01-27 13:25:00,30.34,30.35,30.3,30.33,17800.0,15.7191,15.7242,15.6983,15.7139,17800.0
2005-01-27 13:30:00,30.32,30.34,30.3,30.31,23900.0,15.7087,15.7191,15.6983,15.7035,23900.0
2005-01-27 13:35:00,30.31,30.35,30.31,30.34,8800.0,15.7035,15.7242,15.7035,15.7191,8800.0
2005-01-27 13:40:00,30.34,30.36,30.34,30.36,10200.0,15.7191,15.7294,15.7191,15.7294,10200.0
2005-01-27 13:45:00,30.36,30.37,30.3,30.3,74300.0,15.7294,15.7346,15.6983,15.6983,74300.0
2005-01-27 13:50:00,30.3,30.32,30.29,30.3,12100.0,15.6983,15.7087,15.6932,15.6983,12100.0
2005-01-27 13:55:00,30.3,30.35,30.3,30.33,9100.0,15.6983,15.7242,15.6983,15.7139,9100.0
2005-01-27 14:00:00,30.32,30.37,30.31,30.36,15200.0,15.7087,15.7346,15.7035,15.7294,15200.0
2005-01-27 14:05:00,30.36,30.36,30.34,30.36,32800.0,15.7294,15.7294,15.7191,15.7294,32800.0
2005-01-27 14:10:00,30.36,30.36,30.34,30.34,5400.0,15.7294,15.7294,15.7191,15.7191,5400.0
2005-01-27 14:15:00,30.34,30.34,30.3,30.3,12500.0,15.7191,15.7191,15.6983,15.6983,12500.0
2005-01-27 14:20:00,30.3,30.35,30.3,30.34,9900.0,15.6983,15.7242,15.6983,15.7191,9900.0
2005-01-27 14:25:00,30.34,30.36,30.32,30.36,11700.0,15.7191,15.7294,15.7087,15.7294,11700.0
2005-01-27 14:30:00,30.36,30.44,30.36,30.43,19300.0,15.7294,15.7709,15.7294,15.7657,19300.0
2005-01-27 14:35:00,30.44,30.46,30.41,30.44,13000.0,15.7709,15.7812,15.7553,15.7709,13000.0
2005-01-27 14:40:00,30.44,30.49,30.43,30.49,28700.0,15.7709,15.7968,15.7657,15.7968,28700.0
2005-01-27 14:45:00,30.48,30.48,30.44,30.46,19700.0,15.7916,15.7916,15.7709,15.7812,19700.0
2005-01-27 14:50:00,30.46,30.46,30.42,30.44,13800.0,15.7812,15.7812,15.7605,15.7709,13800.0
2005-01-27 14:55:00,30.44,30.44,30.4,30.41,11200.0,15.7709,15.7709,15.7502,15.7553,11200.0
2005-01-27 15:00:00,30.41,30.42,30.4,30.4,6400.0,15.7553,15.7605,15.7502,15.7502,6400.0
2005-01-27 15:05:00,30.4,30.4,30.35,30.36,20400.0,15.7502,15.7502,15.7242,15.7294,20400.0
2005-01-27 15:10:00,30.36,30.44,30.36,30.44,14500.0,15.7294,15.7709,15.7294,15.7709,14500.0
2005-01-27 15:15:00,30.44,30.5,30.43,30.5,34700.0,15.7709,15.802,15.7657,15.802,34700.0
2005-01-27 15:20:00,30.5,30.52,30.48,30.5,26500.0,15.802,15.8123,15.7916,15.802,26500.0
2005-01-27 15:25:00,30.51,30.52,30.49,30.51,20400.0,15.8071,15.8123,15.7968,15.8071,20400.0
2005-01-27 15:30:00,30.51,30.52,30.47,30.51,35500.0,15.8071,15.8123,15.7864,15.8071,35500.0
2005-01-27 15:35:00,30.5,30.55,30.49,30.5,14700.0,15.802,15.8279,15.7968,15.802,14700.0
2005-01-27 15:40:00,30.5,30.56,30.5,30.51,18800.0,15.802,15.833,15.802,15.8071,18800.0
2005-01-27 15:45:00,30.51,30.56,30.51,30.51,18900.0,15.8071,15.833,15.8071,15.8071,18900.0
2005-01-27 15:50:00,30.52,30.52,30.5,30.51,17700.0,15.8123,15.8123,15.802,15.8071,17700.0
2005-01-27 15:55:00,30.51,30.52,30.44,30.49,45800.0,15.8071,15.8123,15.7709,15.7968,45800.0
2005-01-28 09:30:00,30.45,30.5,30.26,30.4,35700.0,15.8441,15.8701,15.7453,15.8181,35700.0
2005-01-28 09:35:00,30.39,30.39,30.31,30.36,23400.0,15.8129,15.8129,15.7713,15.7973,23400.0
2005-01-28 09:40:00,30.34,30.4,30.34,30.37,11700.0,15.7869,15.8181,15.7869,15.8025,11700.0
2005-01-28 09:45:00,30.37,30.39,30.34,30.35,13000.0,15.8025,15.8129,15.7869,15.7921,13000.0
2005-01-28 09:50:00,30.35,30.37,30.33,30.35,13800.0,15.7921,15.8025,15.7817,15.7921,13800.0
2005-01-28 09:55:00,30.35,30.36,30.25,30.31,10200.0,15.7921,15.7973,15.7401,15.7713,10200.0
2005-01-28 10:00:00,30.3,30.31,30.2,30.23,13000.0,15.7661,15.7713,15.714,15.7297,13000.0
2005-01-28 10:05:00,30.24,30.28,30.21,30.24,21900.0,15.7349,15.7557,15.7192,15.7349,21900.0
2005-01-28 10:10:00,30.24,30.29,30.22,30.27,6500.0,15.7349,15.7609,15.7244,15.7505,6500.0
2005-01-28 10:15:00,30.29,30.29,30.15,30.23,29300.0,15.7609,15.7609,15.688,15.7297,29300.0
2005-01-28 10:20:00,30.23,30.27,30.21,30.25,13200.0,15.7297,15.7505,15.7192,15.7401,13200.0
2005-01-28 10:25:00,30.24,30.26,30.21,30.22,9700.0,15.7349,15.7453,15.7192,15.7244,9700.0
2005-01-28 10:30:00,30.22,30.27,30.2,30.23,27900.0,15.7244,15.7505,15.714,15.7297,27900.0
2005-01-28 10:35:00,30.23,30.23,30.15,30.21,6400.0,15.7297,15.7297,15.688,15.7192,6400.0
2005-01-28 10:40:00,30.21,30.25,30.21,30.22,13700.0,15.7192,15.7401,15.7192,15.7244,13700.0
2005-01-28 10:45:00,30.21,30.22,30.14,30.14,23100.0,15.7192,15.7244,15.6828,15.6828,23100.0
2005-01-28 10:50:00,30.14,30.22,30.14,30.18,32800.0,15.6828,15.7244,15.6828,15.7036,32800.0
2005-01-28 10:55:00,30.18,30.18,30.08,30.08,35300.0,15.7036,15.7036,15.6516,15.6516,35300.0
2005-01-28 11:00:00,30.08,30.08,29.98,29.98,49300.0,15.6516,15.6516,15.5996,15.5996,49300.0
2005-01-28 11:05:00,29.98,30.0,29.9,29.92,66500.0,15.5996,15.61,15.5579,15.5683,66500.0
2005-01-28 11:10:00,29.93,29.94,29.87,29.87,49900.0,15.5736,15.5788,15.5423,15.5423,49900.0
2005-01-28 11:15:00,29.87,29.89,29.77,29.78,40600.0,15.5423,15.5527,15.4903,15.4955,40600.0
2005-01-28 11:20:00,29.77,29.79,29.69,29.78,39600.0,15.4903,15.5007,15.4487,15.4955,39600.0
2005-01-28 11:25:00,29.76,29.78,29.72,29.75,23000.0,15.4851,15.4955,15.4643,15.4799,23000.0
2005-01-28 11:30:00,29.75,29.8,29.72,29.77,35600.0,15.4799,15.5059,15.4643,15.4903,35600.0
2005-01-28 11:35:00,29.78,29.83,29.76,29.83,23800.0,15.4955,15.5215,15.4851,15.5215,23800.0
2005-01-28 11:40:00,29.84,29.87,29.78,29.85,21900.0,15.5267,15.5423,15.4955,15.5319,21900.0
2005-01-28 11:45:00,29.86,29.91,29.83,29.89,23300.0,15.5371,15.5631,15.5215,15.5527,23300.0
2005-01-28 11:50:00,29.9,29.92,29.89,29.9,13300.0,15.5579,15.5683,15.5527,15.5579,13300.0
2005-01-28 11:55:00,29.9,29.92,29.87,29.87,15500.0,15.5579,15.5683,15.5423,15.5423,15500.0
2005-01-28 12:00:00,29.87,29.94,29.84,29.94,26900.0,15.5423,15.5788,15.5267,15.5788,26900.0
2005-01-28 12:05:00,29.95,29.96,29.92,29.95,8500.0,15.584,15.5892,15.5683,15.584,8500.0
2005-01-28 12:10:00,29.95,29.96,29.91,29.92,10000.0,15.584,15.5892,15.5631,15.5683,10000.0
2005-01-28 12:15:00,29.91,29.96,29.91,29.96,6100.0,15.5631,15.5892,15.5631,15.5892,6100.0
2005-01-28 12:20:00,29.96,29.97,29.94,29.94,15400.0,15.5892,15.5944,15.5788,15.5788,15400.0
2005-01-28 12:25:00,29.94,29.95,29.91,29.92,9800.0,15.5788,15.584,15.5631,15.5683,9800.0
2005-01-28 12:30:00,29.93,29.97,29.92,29.95,17200.0,15.5736,15.5944,15.5683,15.584,17200.0
2005-01-28 12:35:00,29.94,29.99,29.93,29.95,26300.0,15.5788,15.6048,15.5736,15.584,26300.0
2005-01-28 12:40:00,29.96,29.99,29.95,29.97,15400.0,15.5892,15.6048,15.584,15.5944,15400.0
2005-01-28 12:45:00,29.96,29.97,29.88,29.89,22100.0,15.5892,15.5944,15.5475,15.5527,22100.0
2005-01-28 12:50:00,29.89,29.89,29.84,29.84,11500.0,15.5527,15.5527,15.5267,15.5267,11500.0
2005-01-28 12:55:00,29.86,29.86,29.84,29.84,4100.0,15.5371,15.5371,15.5267,15.5267,4100.0
2005-01-28 13:00:00,29.84,29.84,29.8,29.8,7700.0,15.5267,15.5267,15.5059,15.5059,7700.0
2005-01-28 13:05:00,29.81,29.85,29.8,29.84,11800.0,15.5111,15.5319,15.5059,15.5267,11800.0
2005-01-28 13:10:00,29.85,29.86,29.83,29.86,9600.0,15.5319,15.5371,15.5215,15.5371,9600.0
2005-01-28 13:15:00,29.86,29.93,29.86,29.92,15100.0,15.5371,15.5736,15.5371,15.5683,15100.0
2005-01-28 13:20:00,29.92,29.95,29.92,29.94,6200.0,15.5683,15.584,15.5683,15.5788,6200.0
2005-01-28 13:25:00,29.94,29.99,29.91,29.95,11200.0,15.5788,15.6048,15.5631,15.584,11200.0
2005-01-28 13:30:00,29.93,29.99,29.93,29.98,16400.0,15.5736,15.6048,15.5736,15.5996,16400.0
2005-01-28 13:35:00,30.0,30.0,29.95,29.98,13500.0,15.61,15.61,15.584,15.5996,13500.0
2005-01-28 13:40:00,29.97,30.0,29.94,30.0,22100.0,15.5944,15.61,15.5788,15.61,22100.0
2005-01-28 13:45:00,29.98,30.0,29.97,29.98,8300.0,15.5996,15.61,15.5944,15.5996,8300.0
2005-01-28 13:50:00,29.98,29.99,29.92,29.96,16500.0,15.5996,15.6048,15.5683,15.5892,16500.0
2005-01-28 13:55:00,29.96,29.97,29.92,29.93,19700.0,15.5892,15.5944,15.5683,15.5736,19700.0
2005-01-28 14:00:00,29.93,29.94,29.91,29.92,6300.0,15.5736,15.5788,15.5631,15.5683,6300.0
2005-01-28 14:05:00,29.92,29.97,29.9,29.92,15900.0,15.5683,15.5944,15.5579,15.5683,15900.0
2005-01-28 14:10:00,29.92,29.92,29.88,29.88,18500.0,15.5683,15.5683,15.5475,15.5475,18500.0
2005-01-28 14:15:00,29.88,29.92,29.88,29.91,28000.0,15.5475,15.5683,15.5475,15.5631,28000.0
2005-01-28 14:20:00,29.9,29.93,29.89,29.93,7900.0,15.5579,15.5736,15.5527,15.5736,7900.0
2005-01-28 14:25:00,29.93,29.97,29.9,29.95,17800.0,15.5736,15.5944,15.5579,15.584,17800.0
2005-01-28 14:30:00,29.94,29.98,29.92,29.94,7700.0,15.5788,15.5996,15.5683,15.5788,7700.0
2005-01-28 14:35:00,29.94,29.99,29.91,29.99,12500.0,15.5788,15.6048,15.5631,15.6048,12500.0
2005-01-28 14:40:00,29.99,30.0,29.89,29.89,24200.0,15.6048,15.61,15.5527,15.5527,24200.0
2005-01-28 14:45:00,29.9,29.91,29.86,29.89,38200.0,15.5579,15.5631,15.5371,15.5527,38200.0
2005-01-28 14:50:00,29.9,29.91,29.87,29.88,8200.0,15.5579,15.5631,15.5423,15.5475,8200.0
2005-01-28 14:55:00,29.89,29.93,29.88,29.92,14700.0,15.5527,15.5736,15.5475,15.5683,14700.0
2005-01-28 15:00:00,29.91,29.99,29.89,29.96,16500.0,15.5631,15.6048,15.5527,15.5892,16500.0
2005-01-28 15:05:00,29.97,30.0,29.96,29.99,5500.0,15.5944,15.61,15.5892,15.6048,5500.0
2005-01-28 15:10:00,29.99,30.04,29.98,30.03,35500.0,15.6048,15.6308,15.5996,15.6256,35500.0
2005-01-28 15:15:00,30.04,30.06,30.03,30.06,21300.0,15.6308,15.6412,15.6256,15.6412,21300.0
2005-01-28 15:20:00,30.05,30.07,30.04,30.06,23400.0,15.636,15.6464,15.6308,15.6412,23400.0
2005-01-28 15:25:00,30.06,30.08,30.05,30.06,17500.0,15.6412,15.6516,15.636,15.6412,17500.0
2005-01-28 15:30:00,30.06,30.07,30.02,30.03,32700.0,15.6412,15.6464,15.6204,15.6256,32700.0
2005-01-28 15:35:00,30.03,30.1,30.03,30.07,24300.0,15.6256,15.662,15.6256,15.6464,24300.0
2005-01-28 15:40:00,30.07,30.23,30.07,30.19,42500.0,15.6464,15.7297,15.6464,15.7088,42500.0
2005-01-28 15:45:00,30.19,30.19,30.14,30.16,14800.0,15.7088,15.7088,15.6828,15.6932,14800.0
2005-01-28 15:50:00,30.16,30.18,30.12,30.14,31000.0,15.6932,15.7036,15.6724,15.6828,31000.0
2005-01-28 15:55:00,30.13,30.14,30.05,30.09,61100.0,15.6776,15.6828,15.636,15.6568,61100.0
2005-01-31 09:30:00,30.45,30.49,30.36,30.46,73500.0,15.8441,15.8649,15.7973,15.8493,73500.0
2005-01-31 09:35:00,30.46,30.6,30.44,30.55,62700.0,15.8493,15.9222,15.8389,15.8962,62700.0
2005-01-31 09:40:00,30.55,30.56,30.35,30.35,14300.0,15.8962,15.9014,15.7921,15.7921,14300.0
2005-01-31 09:45:00,30.35,30.35,30.27,30.33,22400.0,15.7921,15.7921,15.7505,15.7817,22400.0
2005-01-31 09:50:00,30.33,30.34,30.29,30.3,19100.0,15.7817,15.7869,15.7609,15.7661,19100.0
2005-01-31 09:55:00,30.31,30.4,30.29,30.4,22200.0,15.7713,15.8181,15.7609,15.8181,22200.0
2005-01-31 10:00:00,30.4,30.49,30.37,30.43,27100.0,15.8181,15.8649,15.8025,15.8337,27100.0
2005-01-31 10:05:00,30.43,30.46,30.37,30.42,19600.0,15.8337,15.8493,15.8025,15.8285,19600.0
2005-01-31 10:10:00,30.42,30.42,30.37,30.38,14400.0,15.8285,15.8285,15.8025,15.8077,14400.0
2005-01-31 10:15:00,30.39,30.4,30.34,30.35,7700.0,15.8129,15.8181,15.7869,15.7921,7700.0
2005-01-31 10:20:00,30.34,30.35,30.29,30.31,12800.0,15.7869,15.7921,15.7609,15.7713,12800.0
2005-01-31 10:25:00,30.32,30.45,30.31,30.45,13100.0,15.7765,15.8441,15.7713,15.8441,13100.0
2005-01-31 10:30:00,30.45,30.52,30.45,30.48,13400.0,15.8441,15.8805,15.8441,15.8597,13400.0
2005-01-31 10:35:00,30.49,30.49,30.46,30.46,6500.0,15.8649,15.8649,15.8493,15.8493,6500.0
2005-01-31 10:40:00,30.48,30.48,30.44,30.44,3300.0,15.8597,15.8597,15.8389,15.8389,3300.0
2005-01-31 10:45:00,30.45,30.47,30.45,30.45,5100.0,15.8441,15.8545,15.8441,15.8441,5100.0
2005-01-31 10:50:00,30.44,30.44,30.39,30.39,14300.0,15.8389,15.8389,15.8129,15.8129,14300.0
2005-01-31 10:55:00,30.38,30.39,30.35,30.35,5000.0,15.8077,15.8129,15.7921,15.7921,5000.0
2005-01-31 11:00:00,30.37,30.37,30.3,30.3,12900.0,15.8025,15.8025,15.7661,15.7661,12900.0
2005-01-31 11:05:00,30.3,30.34,30.24,30.34,21100.0,15.7661,15.7869,15.7349,15.7869,21100.0
2005-01-31 11:10:00,30.34,30.39,30.33,30.39,5700.0,15.7869,15.8129,15.7817,15.8129,5700.0
2005-01-31 11:15:00,30.39,30.39,30.36,30.37,6200.0,15.8129,15.8129,15.7973,15.8025,6200.0
2005-01-31 11:20:00,30.38,30.45,30.37,30.44,27100.0,15.8077,15.8441,15.8025,15.8389,27100.0
2005-01-31 11:25:00,30.44,30.46,30.4,30.41,12500.0,15.8389,15.8493,15.8181,15.8233,12500.0
2005-01-31 11:30:00,30.44,30.5,30.4,30.4,48700.0,15.8389,15.8701,15.8181,15.8181,48700.0
2005-01-31 11:35:00,30.42,30.46,30.42,30.44,11600.0,15.8285,15.8493,15.8285,15.8389,11600.0
2005-01-31 11:40:00,30.46,30.47,30.42,30.46,11000.0,15.8493,15.8545,15.8285,15.8493,11000.0
2005-01-31 11:45:00,30.46,30.49,30.42,30.45,17300.0,15.8493,15.8649,15.8285,15.8441,17300.0
2005-01-31 11:50:00,30.44,30.44,30.41,30.43,3600.0,15.8389,15.8389,15.8233,15.8337,3600.0
2005-01-31 11:55:00,30.44,30.44,30.41,30.42,7400.0,15.8389,15.8389,15.8233,15.8285,7400.0
2005-01-31 12:00:00,30.42,30.47,30.4,30.44,12600.0,15.8285,15.8545,15.8181,15.8389,12600.0
2005-01-31 12:05:00,30.44,30.45,30.4,30.43,11700.0,15.8389,15.8441,15.8181,15.8337,11700.0
2005-01-31 12:10:00,30.42,30.43,30.4,30.4,5000.0,15.8285,15.8337,15.8181,15.8181,5000.0
2005-01-31 12:15:00,30.42,30.43,30.39,30.43,12200.0,15.8285,15.8337,15.8129,15.8337,12200.0
2005-01-31 12:20:00,30.42,30.49,30.4,30.49,12400.0,15.8285,15.8649,15.8181,15.8649,12400.0
2005-01-31 12:25:00,30.5,30.55,30.45,30.54,43500.0,15.8701,15.8962,15.8441,15.891,43500.0
2005-01-31 12:30:00,30.54,30.55,30.53,30.54,39200.0,15.891,15.8962,15.8858,15.891,39200.0
2005-01-31 12:35:00,30.54,30.55,30.54,30.54,21800.0,15.891,15.8962,15.891,15.891,21800.0
2005-01-31 12:40:00,30.54,30.57,30.54,30.55,7300.0,15.891,15.9066,15.891,15.8962,7300.0
2005-01-31 12:45:00,30.57,30.58,30.54,30.55,13400.0,15.9066,15.9118,15.891,15.8962,13400.0
2005-01-31 12:50:00,30.56,30.59,30.55,30.57,8400.0,15.9014,15.917,15.8962,15.9066,8400.0
2005-01-31 12:55:00,30.59,30.59,30.55,30.55,9500.0,15.917,15.917,15.8962,15.8962,9500.0
2005-01-31 13:00:00,30.57,30.57,30.54,30.57,9100.0,15.9066,15.9066,15.891,15.9066,9100.0
2005-01-31 13:05:00,30.54,30.56,30.52,30.52,58400.0,15.891,15.9014,15.8805,15.8805,58400.0
2005-01-31 13:10:00,30.52,30.55,30.5,30.51,10000.0,15.8805,15.8962,15.8701,15.8753,10000.0
2005-01-31 13:15:00,30.51,30.54,30.5,30.54,10700.0,15.8753,15.891,15.8701,15.891,10700.0
2005-01-31 13:20:00,30.52,30.53,30.49,30.53,16800.0,15.8805,15.8858,15.8649,15.8858,16800.0
2005-01-31 13:25:00,30.53,30.53,30.5,30.51,4100.0,15.8858,15.8858,15.8701,15.8753,4100.0
2005-01-31 13:30:00,30.5,30.51,30.42,30.42,23400.0,15.8701,15.8753,15.8285,15.8285,23400.0
2005-01-31 13:35:00,30.42,30.44,30.42,30.43,4500.0,15.8285,15.8389,15.8285,15.8337,4500.0
2005-01-31 13:40:00,30.42,30.44,30.42,30.42,2800.0,15.8285,15.8389,15.8285,15.8285,2800.0
2005-01-31 13:45:00,30.42,30.42,30.37,30.39,9500.0,15.8285,15.8285,15.8025,15.8129,9500.0
2005-01-31 13:50:00,30.37,30.39,30.34,30.37,20100.0,15.8025,15.8129,15.7869,15.8025,20100.0
2005-01-31 13:55:00,30.38,30.44,30.37,30.4,9300.0,15.8077,15.8389,15.8025,15.8181,9300.0
2005-01-31 14:00:00,30.4,30.43,30.4,30.41,4300.0,15.8181,15.8337,15.8181,15.8233,4300.0
2005-01-31 14:05:00,30.43,30.44,30.39,30.44,5200.0,15.8337,15.8389,15.8129,15.8389,5200.0
2005-01-31 14:10:00,30.43,30.44,30.4,30.42,9400.0,15.8337,15.8389,15.8181,15.8285,9400.0
2005-01-31 14:15:00,30.43,30.47,30.4,30.45,17700.0,15.8337,15.8545,15.8181,15.8441,17700.0
2005-01-31 14:20:00,30.46,30.47,30.42,30.44,12200.0,15.8493,15.8545,15.8285,15.8389,12200.0
2005-01-31 14:25:00,30.42,30.43,30.37,30.38,8800.0,15.8285,15.8337,15.8025,15.8077,8800.0
2005-01-31 14:30:00,30.38,30.46,30.38,30.45,4300.0,15.8077,15.8493,15.8077,15.8441,4300.0
2005-01-31 14:35:00,30.46,30.53,30.46,30.5,9400.0,15.8493,15.8858,15.8493,15.8701,9400.0
2005-01-31 14:40:00,30.52,30.53,30.49,30.52,3500.0,15.8805,15.8858,15.8649,15.8805,3500.0
2005-01-31 14:45:00,30.53,30.55,30.5,30.52,5600.0,15.8858,15.8962,15.8701,15.8805,5600.0
2005-01-31 14:50:00,30.5,30.5,30.46,30.49,6300.0,15.8701,15.8701,15.8493,15.8649,6300.0
2005-01-31 14:55:00,30.49,30.55,30.44,30.44,35100.0,15.8649,15.8962,15.8389,15.8389,35100.0
2005-01-31 15:00:00,30.44,30.54,30.42,30.44,14800.0,15.8389,15.891,15.8285,15.8389,14800.0
2005-01-31 15:05:00,30.44,30.46,30.38,30.4,16100.0,15.8389,15.8493,15.8077,15.8181,16100.0
2005-01-31 15:10:00,30.41,30.42,30.36,30.42,41100.0,15.8233,15.8285,15.7973,15.8285,41100.0
2005-01-31 15:15:00,30.41,30.42,30.4,30.4,6200.0,15.8233,15.8285,15.8181,15.8181,6200.0
2005-01-31 15:20:00,30.38,30.41,30.36,30.38,19000.0,15.8077,15.8233,15.7973,15.8077,19000.0
2005-01-31 15:25:00,30.38,30.42,30.37,30.4,33400.0,15.8077,15.8285,15.8025,15.8181,33400.0
2005-01-31 15:30:00,30.39,30.43,30.39,30.4,24500.0,15.8129,15.8337,15.8129,15.8181,24500.0
2005-01-31 15:35:00,30.39,30.42,30.39,30.4,9500.0,15.8129,15.8285,15.8129,15.8181,9500.0
2005-01-31 15:40:00,30.4,30.44,30.39,30.4,25200.0,15.8181,15.8389,15.8129,15.8181,25200.0
2005-01-31 15:45:00,30.4,30.47,30.4,30.47,23200.0,15.8181,15.8545,15.8181,15.8545,23200.0
2005-01-31 15:50:00,30.47,30.54,30.46,30.53,40000.0,15.8545,15.891,15.8493,15.8858,40000.0
2005-01-31 15:55:00,30.53,30.55,30.45,30.52,100600.0,15.8858,15.8962,15.8441,15.8805,100600.0
2005-02-01 09:30:00,30.55,30.61,30.3,30.3,93800.0,15.8962,15.9274,15.7661,15.7661,93800.0
2005-02-01 09:35:00,30.3,30.31,30.25,30.26,52400.0,15.7661,15.7713,15.7401,15.7453,52400.0
2005-02-01 09:40:00,30.26,30.29,30.26,30.26,5000.0,15.7453,15.7609,15.7453,15.7453,5000.0
2005-02-01 09:45:00,30.26,30.27,30.25,30.26,12700.0,15.7453,15.7505,15.7401,15.7453,12700.0
2005-02-01 09:50:00,30.27,30.31,30.26,30.31,8900.0,15.7505,15.7713,15.7453,15.7713,8900.0
2005-02-01 09:55:00,30.33,30.33,30.31,30.32,8300.0,15.7817,15.7817,15.7713,15.7765,8300.0
2005-02-01 10:00:00,30.32,30.32,30.25,30.32,34400.0,15.7765,15.7765,15.7401,15.7765,34400.0
2005-02-01 10:05:00,30.31,30.31,30.27,30.3,11500.0,15.7713,15.7713,15.7505,15.7661,11500.0
2005-02-01 10:10:00,30.3,30.3,30.25,30.27,18700.0,15.7661,15.7661,15.7401,15.7505,18700.0
2005-02-01 10:15:00,30.26,30.3,30.26,30.28,32200.0,15.7453,15.7661,15.7453,15.7557,32200.0
2005-02-01 10:20:00,30.28,30.31,30.27,30.28,39600.0,15.7557,15.7713,15.7505,15.7557,39600.0
2005-02-01 10:25:00,30.28,30.33,30.27,30.33,15400.0,15.7557,15.7817,15.7505,15.7817,15400.0
2005-02-01 10:30:00,30.31,30.37,30.29,30.33,33400.0,15.7713,15.8025,15.7609,15.7817,33400.0
2005-02-01 10:35:00,30.35,30.35,30.29,30.31,6100.0,15.7921,15.7921,15.7609,15.7713,6100.0
2005-02-01 10:40:00,30.29,30.33,30.29,30.29,22300.0,15.7609,15.7817,15.7609,15.7609,22300.0
2005-02-01 10:45:00,30.32,30.32,30.28,30.29,10800.0,15.7765,15.7765,15.7557,15.7609,10800.0
2005-02-01 10:50:00,30.29,30.34,30.28,30.3,24600.0,15.7609,15.7869,15.7557,15.7661,24600.0
2005-02-01 10:55:00,30.32,30.32,30.29,30.29,14800.0,15.7765,15.7765,15.7609,15.7609,14800.0
2005-02-01 11:00:00,30.29,30.3,30.29,30.3,17100.0,15.7609,15.7661,15.7609,15.7661,17100.0
2005-02-01 11:05:00,30.3,30.31,30.28,30.29,9300.0,15.7661,15.7713,15.7557,15.7609,9300.0
2005-02-01 11:10:00,30.3,30.3,30.28,30.29,25800.0,15.7661,15.7661,15.7557,15.7609,25800.0
2005-02-01 11:15:00,30.29,30.32,30.28,30.3,43900.0,15.7609,15.7765,15.7557,15.7661,43900.0
2005-02-01 11:20:00,30.3,30.31,30.3,30.3,47600.0,15.7661,15.7713,15.7661,15.7661,47600.0
2005-02-01 11:25:00,30.32,30.35,30.3,30.3,66800.0,15.7765,15.7921,15.7661,15.7661,66800.0
2005-02-01 11:30:00,30.3,30.35,30.3,30.35,6900.0,15.7661,15.7921,15.7661,15.7921,6900.0
2005-02-01 11:35:00,30.35,30.36,30.3,30.33,130200.0,15.7921,15.7973,15.7661,15.7817,130200.0
2005-02-01 11:40:00,30.3,30.35,30.28,30.35,37500.0,15.7661,15.7921,15.7557,15.7921,37500.0
2005-02-01 11:45:00,30.32,30.36,30.29,30.29,7600.0,15.7765,15.7973,15.7609,15.7609,7600.0
2005-02-01 11:50:00,30.29,30.38,30.29,30.36,62700.0,15.7609,15.8077,15.7609,15.7973,62700.0
2005-02-01 11:55:00,30.33,30.35,30.32,30.35,28700.0,15.7817,15.7921,15.7765,15.7921,28700.0
2005-02-01 12:00:00,30.34,30.43,30.31,30.35,25900.0,15.7869,15.8337,15.7713,15.7921,25900.0
2005-02-01 12:05:00,30.37,30.46,30.36,30.46,10200.0,15.8025,15.8493,15.7973,15.8493,10200.0
2005-02-01 12:10:00,30.46,30.46,30.33,30.33,19100.0,15.8493,15.8493,15.7817,15.7817,19100.0
2005-02-01 12:15:00,30.33,30.33,30.3,30.33,4300.0,15.7817,15.7817,15.7661,15.7817,4300.0
2005-02-01 12:20:00,30.3,30.31,30.28,30.29,14800.0,15.7661,15.7713,15.7557,15.7609,14800.0
2005-02-01 12:25:00,30.29,30.33,30.28,30.32,18700.0,15.7609,15.7817,15.7557,15.7765,18700.0
2005-02-01 12:30:00,30.32,30.41,30.31,30.4,11600.0,15.7765,15.8233,15.7713,15.8181,11600.0
2005-02-01 12:35:00,30.39,30.39,30.33,30.33,5900.0,15.8129,15.8129,15.7817,15.7817,5900.0
2005-02-01 12:40:00,30.33,30.35,30.26,30.26,15100.0,15.7817,15.7921,15.7453,15.7453,15100.0
2005-02-01 12:45:00,30.26,30.29,30.26,30.26,11000.0,15.7453,15.7609,15.7453,15.7453,11000.0
2005-02-01 12:50:00,30.26,30.3,30.26,30.3,3200.0,15.7453,15.7661,15.7453,15.7661,3200.0
2005-02-01 12:55:00,30.3,30.33,30.28,30.29,21100.0,15.7661,15.7817,15.7557,15.7609,21100.0
2005-02-01 13:00:00,30.29,30.32,30.29,30.3,17600.0,15.7609,15.7765,15.7609,15.7661,17600.0
2005-02-01 13:05:00,30.3,30.31,30.29,30.3,13700.0,15.7661,15.7713,15.7609,15.7661,13700.0
2005-02-01 13:10:00,30.3,30.31,30.25,30.26,46500.0,15.7661,15.7713,15.7401,15.7453,46500.0
2005-02-01 13:15:00,30.26,30.27,30.22,30.25,22100.0,15.7453,15.7505,15.7244,15.7401,22100.0
2005-02-01 13:20:00,30.25,30.25,30.22,30.22,5100.0,15.7401,15.7401,15.7244,15.7244,5100.0
2005-02-01 13:25:00,30.23,30.27,30.22,30.22,18600.0,15.7297,15.7505,15.7244,15.7244,18600.0
2005-02-01 13:30:00,30.22,30.25,30.22,30.25,12600.0,15.7244,15.7401,15.7244,15.7401,12600.0
2005-02-01 13:35:00,30.24,30.26,30.24,30.25,3300.0,15.7349,15.7453,15.7349,15.7401,3300.0
2005-02-01 13:40:00,30.25,30.26,30.22,30.23,17500.0,15.7401,15.7453,15.7244,15.7297,17500.0
2005-02-01 13:45:00,30.22,30.23,30.2,30.23,6000.0,15.7244,15.7297,15.714,15.7297,6000.0
2005-02-01 13:50:00,30.24,30.24,30.2,30.2,28400.0,15.7349,15.7349,15.714,15.714,28400.0
2005-02-01 13:55:00,30.21,30.25,30.2,30.25,19200.0,15.7192,15.7401,15.714,15.7401,19200.0
2005-02-01 14:00:00,30.24,30.25,30.2,30.22,25800.0,15.7349,15.7401,15.714,15.7244,25800.0
2005-02-01 14:05:00,30.22,30.22,30.19,30.21,9800.0,15.7244,15.7244,15.7088,15.7192,9800.0
2005-02-01 14:10:00,30.22,30.29,30.22,30.24,12000.0,15.7244,15.7609,15.7244,15.7349,12000.0
2005-02-01 14:15:00,30.26,30.26,30.24,30.24,5500.0,15.7453,15.7453,15.7349,15.7349,5500.0
2005-02-01 14:20:00,30.24,30.25,30.24,30.25,2400.0,15.7349,15.7401,15.7349,15.7401,2400.0
2005-02-01 14:25:00,30.25,30.26,30.21,30.22,19900.0,15.7401,15.7453,15.7192,15.7244,19900.0
2005-02-01 14:30:00,30.22,30.27,30.21,30.26,8400.0,15.7244,15.7505,15.7192,15.7453,8400.0
2005-02-01 14:35:00,30.26,30.33,30.26,30.32,28800.0,15.7453,15.7817,15.7453,15.7765,28800.0
2005-02-01 14:40:00,30.32,30.33,30.27,30.32,7900.0,15.7765,15.7817,15.7505,15.7765,7900.0
2005-02-01 14:45:00,30.31,30.31,30.22,30.24,10100.0,15.7713,15.7713,15.7244,15.7349,10100.0
2005-02-01 14:50:00,30.24,30.24,30.21,30.22,7500.0,15.7349,15.7349,15.7192,15.7244,7500.0
2005-02-01 14:55:00,30.22,30.23,30.17,30.18,9400.0,15.7244,15.7297,15.6984,15.7036,9400.0
2005-02-01 15:00:00,30.18,30.22,30.17,30.2,17600.0,15.7036,15.7244,15.6984,15.714,17600.0
2005-02-01 15:05:00,30.21,30.26,30.2,30.22,22200.0,15.7192,15.7453,15.714,15.7244,22200.0
2005-02-01 15:10:00,30.22,30.28,30.2,30.26,47000.0,15.7244,15.7557,15.714,15.7453,47000.0
2005-02-01 15:15:00,30.26,30.28,30.23,30.24,24300.0,15.7453,15.7557,15.7297,15.7349,24300.0
2005-02-01 15:20:00,30.24,30.25,30.21,30.23,81700.0,15.7349,15.7401,15.7192,15.7297,81700.0
2005-02-01 15:25:00,30.22,30.22,30.15,30.15,42100.0,15.7244,15.7244,15.688,15.688,42100.0
2005-02-01 15:30:00,30.17,30.18,30.15,30.16,44300.0,15.6984,15.7036,15.688,15.6932,44300.0
2005-02-01 15:35:00,30.15,30.19,30.15,30.17,37900.0,15.688,15.7088,15.688,15.6984,37900.0
2005-02-01 15:40:00,30.19,30.19,30.15,30.18,49100.0,15.7088,15.7088,15.688,15.7036,49100.0
2005-02-01 15:45:00,30.18,30.21,30.15,30.16,29900.0,15.7036,15.7192,15.688,15.6932,29900.0
2005-02-01 15:50:00,30.17,30.22,30.17,30.22,50400.0,15.6984,15.7244,15.6984,15.7244,50400.0
2005-02-01 15:55:00,30.21,30.25,30.17,30.24,77000.0,15.7192,15.7401,15.6984,15.7349,77000.0
2005-02-02 09:30:00,30.2,30.28,30.14,30.21,44600.0,15.714,15.7557,15.6828,15.7192,44600.0
2005-02-02 09:35:00,30.23,30.23,30.14,30.15,10900.0,15.7297,15.7297,15.6828,15.688,10900.0
2005-02-02 09:40:00,30.15,30.15,29.95,30.06,78600.0,15.688,15.688,15.584,15.6412,78600.0
2005-02-02 09:45:00,30.06,30.14,30.06,30.14,9600.0,15.6412,15.6828,15.6412,15.6828,9600.0
2005-02-02 09:50:00,30.15,30.17,30.03,30.06,20900.0,15.688,15.6984,15.6256,15.6412,20900.0
2005-02-02 09:55:00,30.06,30.08,30.05,30.07,30300.0,15.6412,15.6516,15.636,15.6464,30300.0
2005-02-02 10:00:00,30.08,30.08,29.94,29.97,44700.0,15.6516,15.6516,15.5788,15.5944,44700.0
2005-02-02 10:05:00,29.97,30.02,29.95,29.98,24900.0,15.5944,15.6204,15.584,15.5996,24900.0
2005-02-02 10:10:00,29.97,30.02,29.95,29.99,37600.0,15.5944,15.6204,15.584,15.6048,37600.0
2005-02-02 10:15:00,29.99,30.0,29.98,29.99,7000.0,15.6048,15.61,15.5996,15.6048,7000.0
2005-02-02 10:20:00,30.0,30.0,29.99,29.99,5200.0,15.61,15.61,15.6048,15.6048,5200.0
2005-02-02 10:25:00,29.96,30.0,29.95,29.95,16900.0,15.5892,15.61,15.584,15.584,16900.0
2005-02-02 10:30:00,29.95,30.03,29.95,30.01,14000.0,15.584,15.6256,15.584,15.6152,14000.0
2005-02-02 10:35:00,30.02,30.05,29.99,29.99,28700.0,15.6204,15.636,15.6048,15.6048,28700.0
2005-02-02 10:40:00,29.99,30.04,29.99,29.99,16800.0,15.6048,15.6308,15.6048,15.6048,16800.0
2005-02-02 10:45:00,30.01,30.02,29.99,30.0,8300.0,15.6152,15.6204,15.6048,15.61,8300.0
2005-02-02 10:50:00,30.01,30.03,30.0,30.0,25600.0,15.6152,15.6256,15.61,15.61,25600.0
2005-02-02 10:55:00,30.0,30.01,29.99,30.01,34700.0,15.61,15.6152,15.6048,15.6152,34700.0
2005-02-02 11:00:00,30.01,30.01,30.0,30.0,16600.0,15.6152,15.6152,15.61,15.61,16600.0
2005-02-02 11:05:00,30.01,30.01,29.99,30.0,15100.0,15.6152,15.6152,15.6048,15.61,15100.0
2005-02-02 11:10:00,30.0,30.01,30.0,30.0,14600.0,15.61,15.6152,15.61,15.61,14600.0
2005-02-02 11:15:00,30.0,30.08,30.0,30.07,30700.0,15.61,15.6516,15.61,15.6464,30700.0
2005-02-02 11:20:00,30.08,30.1,29.99,30.01,66800.0,15.6516,15.662,15.6048,15.6152,66800.0
2005-02-02 11:25:00,30.01,30.02,30.0,30.02,24900.0,15.6152,15.6204,15.61,15.6204,24900.0
2005-02-02 11:30:00,30.01,30.03,30.0,30.01,21800.0,15.6152,15.6256,15.61,15.6152,21800.0
2005-02-02 11:35:00,30.01,30.01,29.99,30.01,19300.0,15.6152,15.6152,15.6048,15.6152,19300.0
2005-02-02 11:40:00,30.01,30.01,29.98,30.01,11000.0,15.6152,15.6152,15.5996,15.6152,11000.0
2005-02-02 11:45:00,30.0,30.0,29.98,29.98,8300.0,15.61,15.61,15.5996,15.5996,8300.0
2005-02-02 11:50:00,30.0,30.01,30.0,30.0,5400.0,15.61,15.6152,15.61,15.61,5400.0
2005-02-02 11:55:00,30.01,30.01,29.99,30.0,6400.0,15.6152,15.6152,15.6048,15.61,6400.0
2005-02-02 12:00:00,30.0,30.01,29.99,30.0,5500.0,15.61,15.6152,15.6048,15.61,5500.0
2005-02-02 12:05:00,30.01,30.02,30.0,30.02,21100.0,15.6152,15.6204,15.61,15.6204,21100.0
2005-02-02 12:10:00,30.02,30.02,29.98,29.98,5800.0,15.6204,15.6204,15.5996,15.5996,5800.0
2005-02-02 12:15:00,29.98,29.99,29.97,29.97,6100.0,15.5996,15.6048,15.5944,15.5944,6100.0
2005-02-02 12:20:00,29.97,30.0,29.97,30.0,6900.0,15.5944,15.61,15.5944,15.61,6900.0
2005-02-02 12:25:00,29.98,30.03,29.98,30.02,21200.0,15.5996,15.6256,15.5996,15.6204,21200.0
2005-02-02 12:30:00,30.02,30.02,29.97,29.97,12100.0,15.6204,15.6204,15.5944,15.5944,12100.0
2005-02-02 12:35:00,29.97,29.98,29.96,29.97,15300.0,15.5944,15.5996,15.5892,15.5944,15300.0
2005-02-02 12:40:00,29.97,30.05,29.95,29.96,13900.0,15.5944,15.636,15.584,15.5892,13900.0
2005-02-02 12:45:00,29.96,29.99,29.93,29.99,10200.0,15.5892,15.6048,15.5736,15.6048,10200.0
2005-02-02 12:50:00,29.99,30.0,29.97,30.0,3100.0,15.6048,15.61,15.5944,15.61,3100.0
2005-02-02 12:55:00,30.0,30.0,29.98,30.0,3300.0,15.61,15.61,15.5996,15.61,3300.0
2005-02-02 13:00:00,30.0,30.0,29.99,29.99,3700.0,15.61,15.61,15.6048,15.6048,3700.0
2005-02-02 13:05:00,30.0,30.0,29.99,29.99,9600.0,15.61,15.61,15.6048,15.6048,9600.0
2005-02-02 13:10:00,30.0,30.02,30.0,30.0,7200.0,15.61,15.6204,15.61,15.61,7200.0
2005-02-02 13:15:00,29.99,30.0,29.98,29.98,3800.0,15.6048,15.61,15.5996,15.5996,3800.0
2005-02-02 13:20:00,29.98,29.99,29.96,29.98,4400.0,15.5996,15.6048,15.5892,15.5996,4400.0
2005-02-02 13:25:00,29.98,30.0,29.98,30.0,7500.0,15.5996,15.61,15.5996,15.61,7500.0
2005-02-02 13:30:00,30.0,30.0,29.99,29.99,5900.0,15.61,15.61,15.6048,15.6048,5900.0
2005-02-02 13:35:00,29.99,30.0,29.99,30.0,2100.0,15.6048,15.61,15.6048,15.61,2100.0
2005-02-02 13:40:00,30.01,30.03,30.0,30.03,6500.0,15.6152,15.6256,15.61,15.6256,6500.0
2005-02-02 13:45:00,30.03,30.03,30.01,30.01,4200.0,15.6256,15.6256,15.6152,15.6152,4200.0
2005-02-02 13:50:00,30.01,30.03,30.01,30.02,4100.0,15.6152,15.6256,15.6152,15.6204,4100.0
2005-02-02 13:55:00,30.02,30.02,30.0,30.0,11500.0,15.6204,15.6204,15.61,15.61,11500.0
2005-02-02 14:00:00,30.01,30.01,30.0,30.01,2600.0,15.6152,15.6152,15.61,15.6152,2600.0
2005-02-02 14:05:00,30.01,30.01,30.0,30.01,3800.0,15.6152,15.6152,15.61,15.6152,3800.0
2005-02-02 14:10:00,30.01,30.01,30.0,30.0,8300.0,15.6152,15.6152,15.61,15.61,8300.0
2005-02-02 14:15:00,30.01,30.01,30.0,30.0,9200.0,15.6152,15.6152,15.61,15.61,9200.0
2005-02-02 14:20:00,30.01,30.04,30.0,30.01,32000.0,15.6152,15.6308,15.61,15.6152,32000.0
2005-02-02 14:25:00,30.01,30.06,30.0,30.03,62900.0,15.6152,15.6412,15.61,15.6256,62900.0
2005-02-02 14:30:00,30.04,30.04,29.96,29.98,67200.0,15.6308,15.6308,15.5892,15.5996,67200.0
2005-02-02 14:35:00,29.98,29.98,29.92,29.93,29100.0,15.5996,15.5996,15.5683,15.5736,29100.0
2005-02-02 14:40:00,29.95,30.02,29.94,29.96,26000.0,15.584,15.6204,15.5788,15.5892,26000.0
2005-02-02 14:45:00,29.98,30.02,29.96,30.02,16600.0,15.5996,15.6204,15.5892,15.6204,16600.0
2005-02-02 14:50:00,30.01,30.02,29.96,29.97,12900.0,15.6152,15.6204,15.5892,15.5944,12900.0
2005-02-02 14:55:00,29.98,30.0,29.98,29.99,6800.0,15.5996,15.61,15.5996,15.6048,6800.0
2005-02-02 15:00:00,30.0,30.0,29.93,29.94,24400.0,15.61,15.61,15.5736,15.5788,24400.0
2005-02-02 15:05:00,29.92,29.95,29.89,29.91,14500.0,15.5683,15.584,15.5527,15.5631,14500.0
2005-02-02 15:10:00,29.9,29.93,29.88,29.89,19300.0,15.5579,15.5736,15.5475,15.5527,19300.0
2005-02-02 15:15:00,29.88,29.9,29.86,29.86,22700.0,15.5475,15.5579,15.5371,15.5371,22700.0
2005-02-02 15:20:00,29.88,29.94,29.87,29.92,12000.0,15.5475,15.5788,15.5423,15.5683,12000.0
2005-02-02 15:25:00,29.92,30.02,29.9,29.98,25000.0,15.5683,15.6204,15.5579,15.5996,25000.0
2005-02-02 15:30:00,30.0,30.0,29.94,29.95,10900.0,15.61,15.61,15.5788,15.584,10900.0
2005-02-02 15:35:00,29.96,30.08,29.95,30.06,30200.0,15.5892,15.6516,15.584,15.6412,30200.0
2005-02-02 15:40:00,30.06,30.06,29.98,30.0,47500.0,15.6412,15.6412,15.5996,15.61,47500.0
2005-02-02 15:45:00,30.0,30.08,29.99,30.0,36600.0,15.61,15.6516,15.6048,15.61,36600.0
2005-02-02 15:50:00,30.0,30.05,29.98,30.0,34200.0,15.61,15.636,15.5996,15.61,34200.0
2005-02-02 15:55:00,30.02,30.07,29.99,29.99,69000.0,15.6204,15.6464,15.6048,15.6048,69000.0
2005-02-03 09:30:00,30.07,30.14,29.98,30.1,56300.0,15.6464,15.6828,15.5996,15.662,56300.0
2005-02-03 09:35:00,30.1,30.26,30.1,30.21,28200.0,15.662,15.7453,15.662,15.7192,28200.0
2005-02-03 09:40:00,30.17,30.45,30.1,30.43,102500.0,15.6984,15.8441,15.662,15.8337,102500.0
2005-02-03 09:45:00,30.42,30.45,30.25,30.37,44700.0,15.8285,15.8441,15.7401,15.8025,44700.0
2005-02-03 09:50:00,30.39,30.47,30.37,30.42,69700.0,15.8129,15.8545,15.8025,15.8285,69700.0
2005-02-03 09:55:00,30.44,30.5,30.33,30.34,75400.0,15.8389,15.8701,15.7817,15.7869,75400.0
2005-02-03 10:00:00,30.31,30.43,30.29,30.34,40300.0,15.7713,15.8337,15.7609,15.7869,40300.0
2005-02-03 10:05:00,30.33,30.36,30.3,30.32,19900.0,15.7817,15.7973,15.7661,15.7765,19900.0
2005-02-03 10:10:00,30.32,30.34,30.27,30.34,11200.0,15.7765,15.7869,15.7505,15.7869,11200.0
2005-02-03 10:15:00,30.3,30.3,29.94,30.13,128700.0,15.7661,15.7661,15.5788,15.6776,128700.0
2005-02-03 10:20:00,30.12,30.16,29.97,30.0,42200.0,15.6724,15.6932,15.5944,15.61,42200.0
2005-02-03 10:25:00,30.0,30.04,29.9,29.91,53300.0,15.61,15.6308,15.5579,15.5631,53300.0
2005-02-03 10:30:00,29.91,29.98,29.82,29.98,36600.0,15.5631,15.5996,15.5163,15.5996,36600.0
2005-02-03 10:35:00,29.99,30.04,29.95,29.99,62500.0,15.6048,15.6308,15.584,15.6048,62500.0
2005-02-03 10:40:00,30.0,30.02,29.98,30.0,56200.0,15.61,15.6204,15.5996,15.61,56200.0
2005-02-03 10:45:00,29.99,30.01,29.95,29.95,26300.0,15.6048,15.6152,15.584,15.584,26300.0
2005-02-03 10:50:00,29.97,29.99,29.94,29.99,33100.0,15.5944,15.6048,15.5788,15.6048,33100.0
2005-02-03 10:55:00,29.99,30.06,29.97,30.0,19800.0,15.6048,15.6412,15.5944,15.61,19800.0
2005-02-03 11:00:00,30.0,30.01,29.95,29.97,19200.0,15.61,15.6152,15.584,15.5944,19200.0
2005-02-03 11:05:00,29.97,29.98,29.89,29.9,58100.0,15.5944,15.5996,15.5527,15.5579,58100.0
2005-02-03 11:10:00,29.9,29.91,29.75,29.79,36600.0,15.5579,15.5631,15.4799,15.5007,36600.0
2005-02-03 11:15:00,29.78,29.79,29.74,29.77,34400.0,15.4955,15.5007,15.4747,15.4903,34400.0
2005-02-03 11:20:00,29.77,29.81,29.76,29.78,32000.0,15.4903,15.5111,15.4851,15.4955,32000.0
2005-02-03 11:25:00,29.78,29.82,29.77,29.82,30300.0,15.4955,15.5163,15.4903,15.5163,30300.0
2005-02-03 11:30:00,29.81,29.82,29.8,29.82,10400.0,15.5111,15.5163,15.5059,15.5163,10400.0
2005-02-03 11:35:00,29.82,29.91,29.8,29.91,25800.0,15.5163,15.5631,15.5059,15.5631,25800.0
2005-02-03 11:40:00,29.92,29.96,29.92,29.95,14500.0,15.5683,15.5892,15.5683,15.584,14500.0
2005-02-03 11:45:00,29.95,29.99,29.95,29.98,16900.0,15.584,15.6048,15.584,15.5996,16900.0
2005-02-03 11:50:00,29.98,30.0,29.96,29.99,6300.0,15.5996,15.61,15.5892,15.6048,6300.0
2005-02-03 11:55:00,29.98,30.02,29.98,29.99,28800.0,15.5996,15.6204,15.5996,15.6048,28800.0
2005-02-03 12:00:00,29.98,29.99,29.97,29.99,9400.0,15.5996,15.6048,15.5944,15.6048,9400.0
2005-02-03 12:05:00,29.99,30.0,29.98,29.98,20200.0,15.6048,15.61,15.5996,15.5996,20200.0
2005-02-03 12:10:00,29.98,29.99,29.96,29.99,22000.0,15.5996,15.6048,15.5892,15.6048,22000.0
2005-02-03 12:15:00,29.99,30.0,29.98,29.99,26900.0,15.6048,15.61,15.5996,15.6048,26900.0
2005-02-03 12:20:00,29.98,30.0,29.98,30.0,13900.0,15.5996,15.61,15.5996,15.61,13900.0
2005-02-03 12:25:00,30.0,30.0,29.99,30.0,7100.0,15.61,15.61,15.6048,15.61,7100.0
2005-02-03 12:30:00,30.0,30.0,29.95,29.96,31700.0,15.61,15.61,15.584,15.5892,31700.0
2005-02-03 12:35:00,29.94,30.02,29.94,30.02,30800.0,15.5788,15.6204,15.5788,15.6204,30800.0
2005-02-03 12:40:00,30.02,30.05,30.0,30.04,62100.0,15.6204,15.636,15.61,15.6308,62100.0
2005-02-03 12:45:00,30.02,30.02,29.99,30.0,25300.0,15.6204,15.6204,15.6048,15.61,25300.0
2005-02-03 12:50:00,30.0,30.0,29.98,30.0,22600.0,15.61,15.61,15.5996,15.61,22600.0
2005-02-03 12:55:00,30.02,30.04,30.01,30.04,10000.0,15.6204,15.6308,15.6152,15.6308,10000.0
2005-02-03 13:00:00,30.04,30.04,30.01,30.01,6600.0,15.6308,15.6308,15.6152,15.6152,6600.0
2005-02-03 13:05:00,30.04,30.04,30.0,30.01,11600.0,15.6308,15.6308,15.61,15.6152,11600.0
2005-02-03 13:10:00,30.0,30.01,30.0,30.0,6500.0,15.61,15.6152,15.61,15.61,6500.0
2005-02-03 13:15:00,30.0,30.03,30.0,30.0,24100.0,15.61,15.6256,15.61,15.61,24100.0
2005-02-03 13:20:00,30.0,30.01,30.0,30.0,4000.0,15.61,15.6152,15.61,15.61,4000.0
2005-02-03 13:25:00,30.0,30.01,30.0,30.01,16000.0,15.61,15.6152,15.61,15.6152,16000.0
2005-02-03 13:30:00,30.01,30.02,30.0,30.02,28400.0,15.6152,15.6204,15.61,15.6204,28400.0
2005-02-03 13:35:00,30.0,30.04,30.0,30.03,26500.0,15.61,15.6308,15.61,15.6256,26500.0
2005-02-03 13:40:00,30.04,30.04,30.02,30.03,7000.0,15.6308,15.6308,15.6204,15.6256,7000.0
2005-02-03 13:45:00,30.03,30.03,29.99,29.99,74800.0,15.6256,15.6256,15.6048,15.6048,74800.0
2005-02-03 13:50:00,29.99,30.02,29.99,30.02,12000.0,15.6048,15.6204,15.6048,15.6204,12000.0
2005-02-03 13:55:00,30.02,30.02,30.0,30.02,51400.0,15.6204,15.6204,15.61,15.6204,51400.0
2005-02-03 14:00:00,30.02,30.39,30.02,30.15,66200.0,15.6204,15.8129,15.6204,15.688,66200.0
2005-02-03 14:05:00,30.14,30.14,30.11,30.13,39600.0,15.6828,15.6828,15.6672,15.6776,39600.0
2005-02-03 14:10:00,30.12,30.13,30.1,30.1,11100.0,15.6724,15.6776,15.662,15.662,11100.0
2005-02-03 14:15:00,30.11,30.11,30.07,30.08,6600.0,15.6672,15.6672,15.6464,15.6516,6600.0
2005-02-03 14:20:00,30.08,30.08,30.05,30.08,26500.0,15.6516,15.6516,15.636,15.6516,26500.0
2005-02-03 14:25:00,30.06,30.06,30.04,30.04,72700.0,15.6412,15.6412,15.6308,15.6308,72700.0
2005-02-03 14:30:00,30.03,30.08,30.03,30.06,47700.0,15.6256,15.6516,15.6256,15.6412,47700.0
2005-02-03 14:35:00,30.08,30.08,30.04,30.08,30000.0,15.6516,15.6516,15.6308,15.6516,30000.0
2005-02-03 14:40:00,30.08,30.1,30.07,30.1,8000.0,15.6516,15.662,15.6464,15.662,8000.0
2005-02-03 14:45:00,30.1,30.12,30.09,30.11,31900.0,15.662,15.6724,15.6568,15.6672,31900.0
2005-02-03 14:50:00,30.13,30.16,30.13,30.15,17600.0,15.6776,15.6932,15.6776,15.688,17600.0
2005-02-03 14:55:00,30.15,30.15,30.14,30.14,18400.0,15.688,15.688,15.6828,15.6828,18400.0
2005-02-03 15:00:00,30.14,30.21,30.08,30.08,40300.0,15.6828,15.7192,15.6516,15.6516,40300.0
2005-02-03 15:05:00,30.1,30.12,30.09,30.12,11400.0,15.662,15.6724,15.6568,15.6724,11400.0
2005-02-03 15:10:00,30.12,30.14,30.1,30.14,21300.0,15.6724,15.6828,15.662,15.6828,21300.0
2005-02-03 15:15:00,30.15,30.17,30.14,30.15,16600.0,15.688,15.6984,15.6828,15.688,16600.0
2005-02-03 15:20:00,30.15,30.15,30.1,30.13,31400.0,15.688,15.688,15.662,15.6776,31400.0
2005-02-03 15:25:00,30.13,30.17,30.13,30.17,24200.0,15.6776,15.6984,15.6776,15.6984,24200.0
2005-02-03 15:30:00,30.19,30.3,30.18,30.28,51100.0,15.7088,15.7661,15.7036,15.7557,51100.0
2005-02-03 15:35:00,30.29,30.38,30.26,30.34,99400.0,15.7609,15.8077,15.7453,15.7869,99400.0
2005-02-03 15:40:00,30.33,30.34,30.18,30.18,64900.0,15.7817,15.7869,15.7036,15.7036,64900.0
2005-02-03 15:45:00,30.17,30.23,30.13,30.16,73000.0,15.6984,15.7297,15.6776,15.6932,73000.0
2005-02-03 15:50:00,30.16,30.21,30.11,30.14,70400.0,15.6932,15.7192,15.6672,15.6828,70400.0
2005-02-03 15:55:00,30.14,30.29,30.14,30.26,146800.0,15.6828,15.7609,15.6828,15.7453,146800.0
2005-02-04 09:30:00,30.33,30.41,29.99,30.04,75500.0,15.7817,15.8233,15.6048,15.6308,75500.0
2005-02-04 09:35:00,30.05,30.1,29.9,29.94,79000.0,15.636,15.662,15.5579,15.5788,79000.0
2005-02-04 09:40:00,29.92,30.0,29.9,29.95,18100.0,15.5683,15.61,15.5579,15.584,18100.0
2005-02-04 09:45:00,29.96,30.0,29.94,29.94,13800.0,15.5892,15.61,15.5788,15.5788,13800.0
2005-02-04 09:50:00,29.96,30.0,29.94,30.0,11300.0,15.5892,15.61,15.5788,15.61,11300.0
2005-02-04 09:55:00,30.0,30.05,29.98,30.0,127200.0,15.61,15.636,15.5996,15.61,127200.0
2005-02-04 10:00:00,29.99,30.06,29.99,30.05,39800.0,15.6048,15.6412,15.6048,15.636,39800.0
2005-02-04 10:05:00,30.06,30.1,30.05,30.08,105500.0,15.6412,15.662,15.636,15.6516,105500.0
2005-02-04 10:10:00,30.07,30.08,30.0,30.06,15400.0,15.6464,15.6516,15.61,15.6412,15400.0
2005-02-04 10:15:00,30.07,30.11,30.07,30.11,22300.0,15.6464,15.6672,15.6464,15.6672,22300.0
2005-02-04 10:20:00,30.11,30.15,30.1,30.13,27000.0,15.6672,15.688,15.662,15.6776,27000.0
2005-02-04 10:25:00,30.13,30.13,30.09,30.11,19600.0,15.6776,15.6776,15.6568,15.6672,19600.0
2005-02-04 10:30:00,30.11,30.12,30.09,30.1,12600.0,15.6672,15.6724,15.6568,15.662,12600.0
2005-02-04 10:35:00,30.11,30.13,30.08,30.08,21500.0,15.6672,15.6776,15.6516,15.6516,21500.0
2005-02-04 10:40:00,30.09,30.14,30.08,30.11,25000.0,15.6568,15.6828,15.6516,15.6672,25000.0
2005-02-04 10:45:00,30.11,30.17,30.09,30.1,37200.0,15.6672,15.6984,15.6568,15.662,37200.0
2005-02-04 10:50:00,30.09,30.11,30.05,30.1,36500.0,15.6568,15.6672,15.636,15.662,36500.0
2005-02-04 10:55:00,30.07,30.07,29.99,30.0,20000.0,15.6464,15.6464,15.6048,15.61,20000.0
2005-02-04 11:00:00,29.99,30.01,29.96,29.97,17600.0,15.6048,15.6152,15.5892,15.5944,17600.0
2005-02-04 11:05:00,29.97,30.0,29.93,29.93,27500.0,15.5944,15.61,15.5736,15.5736,27500.0
2005-02-04 11:10:00,29.93,29.95,29.9,29.92,18800.0,15.5736,15.584,15.5579,15.5683,18800.0
2005-02-04 11:15:00,29.91,29.92,29.89,29.91,26800.0,15.5631,15.5683,15.5527,15.5631,26800.0
2005-02-04 11:20:00,29.91,29.95,29.9,29.93,17700.0,15.5631,15.584,15.5579,15.5736,17700.0
2005-02-04 11:25:00,29.94,29.96,29.93,29.94,12800.0,15.5788,15.5892,15.5736,15.5788,12800.0
2005-02-04 11:30:00,29.93,30.0,29.93,29.99,24000.0,15.5736,15.61,15.5736,15.6048,24000.0
2005-02-04 11:35:00,29.98,30.0,29.95,30.0,9100.0,15.5996,15.61,15.584,15.61,9100.0
2005-02-04 11:40:00,29.99,30.0,29.97,29.97,5700.0,15.6048,15.61,15.5944,15.5944,5700.0
2005-02-04 11:45:00,29.97,29.98,29.96,29.97,4600.0,15.5944,15.5996,15.5892,15.5944,4600.0
2005-02-04 11:50:00,29.97,30.0,29.97,29.98,3900.0,15.5944,15.61,15.5944,15.5996,3900.0
2005-02-04 11:55:00,29.99,29.99,29.97,29.99,6500.0,15.6048,15.6048,15.5944,15.6048,6500.0
2005-02-04 12:00:00,29.98,30.0,29.98,30.0,3900.0,15.5996,15.61,15.5996,15.61,3900.0
2005-02-04 12:05:00,30.0,30.0,29.98,30.0,8300.0,15.61,15.61,15.5996,15.61,8300.0
2005-02-04 12:10:00,29.99,30.0,29.99,30.0,2700.0,15.6048,15.61,15.6048,15.61,2700.0
2005-02-04 12:15:00,30.0,30.0,30.0,30.0,1200.0,15.61,15.61,15.61,15.61,1200.0
2005-02-04 12:20:00,29.99,30.0,29.99,30.0,8200.0,15.6048,15.61,15.6048,15.61,8200.0
2005-02-04 12:25:00,30.0,30.02,30.0,30.01,10500.0,15.61,15.6204,15.61,15.6152,10500.0
2005-02-04 12:30:00,30.03,30.03,29.99,30.0,14700.0,15.6256,15.6256,15.6048,15.61,14700.0
2005-02-04 12:35:00,30.0,30.01,29.99,30.01,11300.0,15.61,15.6152,15.6048,15.6152,11300.0
2005-02-04 12:40:00,30.0,30.04,30.0,30.01,17700.0,15.61,15.6308,15.61,15.6152,17700.0
2005-02-04 12:45:00,30.01,30.06,30.01,30.04,8500.0,15.6152,15.6412,15.6152,15.6308,8500.0
2005-02-04 12:50:00,30.04,30.08,30.04,30.08,8100.0,15.6308,15.6516,15.6308,15.6516,8100.0
2005-02-04 12:55:00,30.08,30.09,30.04,30.04,14600.0,15.6516,15.6568,15.6308,15.6308,14600.0
2005-02-04 13:00:00,30.05,30.06,29.99,30.0,16800.0,15.636,15.6412,15.6048,15.61,16800.0
2005-02-04 13:05:00,29.99,30.0,29.99,30.0,1800.0,15.6048,15.61,15.6048,15.61,1800.0
2005-02-04 13:10:00,29.99,30.0,29.99,29.99,3700.0,15.6048,15.61,15.6048,15.6048,3700.0
2005-02-04 13:15:00,30.0,30.01,29.99,30.0,42600.0,15.61,15.6152,15.6048,15.61,42600.0
2005-02-04 13:20:00,30.0,30.02,29.99,30.0,18600.0,15.61,15.6204,15.6048,15.61,18600.0
2005-02-04 13:25:00,30.0,30.06,30.0,30.06,11900.0,15.61,15.6412,15.61,15.6412,11900.0
2005-02-04 13:30:00,30.05,30.06,30.0,30.02,23900.0,15.636,15.6412,15.61,15.6204,23900.0
2005-02-04 13:35:00,30.02,30.08,30.02,30.07,21500.0,15.6204,15.6516,15.6204,15.6464,21500.0
2005-02-04 13:40:00,30.08,30.15,30.06,30.13,58600.0,15.6516,15.688,15.6412,15.6776,58600.0
2005-02-04 13:45:00,30.12,30.14,30.1,30.1,10300.0,15.6724,15.6828,15.662,15.662,10300.0
2005-02-04 13:50:00,30.1,30.1,30.02,30.02,19300.0,15.662,15.662,15.6204,15.6204,19300.0
2005-02-04 13:55:00,30.03,30.1,30.02,30.08,15400.0,15.6256,15.662,15.6204,15.6516,15400.0
2005-02-04 14:00:00,30.07,30.11,30.06,30.08,13400.0,15.6464,15.6672,15.6412,15.6516,13400.0
2005-02-04 14:05:00,30.09,30.11,30.07,30.1,11100.0,15.6568,15.6672,15.6464,15.662,11100.0
2005-02-04 14:10:00,30.09,30.1,30.06,30.09,3100.0,15.6568,15.662,15.6412,15.6568,3100.0
2005-02-04 14:15:00,30.09,30.09,30.05,30.05,3700.0,15.6568,15.6568,15.636,15.636,3700.0
2005-02-04 14:20:00,30.04,30.07,30.03,30.03,12500.0,15.6308,15.6464,15.6256,15.6256,12500.0
2005-02-04 14:25:00,30.04,30.04,30.01,30.01,23800.0,15.6308,15.6308,15.6152,15.6152,23800.0
2005-02-04 14:30:00,30.01,30.03,29.98,29.99,10300.0,15.6152,15.6256,15.5996,15.6048,10300.0
2005-02-04 14:35:00,29.98,29.99,29.94,29.98,26600.0,15.5996,15.6048,15.5788,15.5996,26600.0
2005-02-04 14:40:00,29.98,30.0,29.96,29.96,11300.0,15.5996,15.61,15.5892,15.5892,11300.0
2005-02-04 14:45:00,29.96,29.98,29.93,29.93,10400.0,15.5892,15.5996,15.5736,15.5736,10400.0
2005-02-04 14:50:00,29.94,29.94,29.9,29.91,20500.0,15.5788,15.5788,15.5579,15.5631,20500.0
2005-02-04 14:55:00,29.91,29.93,29.9,29.93,15900.0,15.5631,15.5736,15.5579,15.5736,15900.0
2005-02-04 15:00:00,29.94,29.98,29.93,29.98,26900.0,15.5788,15.5996,15.5736,15.5996,26900.0
2005-02-04 15:05:00,29.96,29.99,29.95,29.97,17000.0,15.5892,15.6048,15.584,15.5944,17000.0
2005-02-04 15:10:00,29.98,29.99,29.96,29.98,20500.0,15.5996,15.6048,15.5892,15.5996,20500.0
2005-02-04 15:15:00,29.98,29.98,29.96,29.96,16900.0,15.5996,15.5996,15.5892,15.5892,16900.0
2005-02-04 15:20:00,29.97,29.98,29.95,29.95,23000.0,15.5944,15.5996,15.584,15.584,23000.0
2005-02-04 15:25:00,29.95,29.99,29.95,29.97,22100.0,15.584,15.6048,15.584,15.5944,22100.0
2005-02-04 15:30:00,29.99,30.0,29.95,29.95,43000.0,15.6048,15.61,15.584,15.584,43000.0
2005-02-04 15:35:00,29.95,30.0,29.94,29.98,49400.0,15.584,15.61,15.5788,15.5996,49400.0
2005-02-04 15:40:00,29.97,29.98,29.95,29.95,45700.0,15.5944,15.5996,15.584,15.584,45700.0
2005-02-04 15:45:00,29.95,29.98,29.94,29.96,38400.0,15.584,15.5996,15.5788,15.5892,38400.0
2005-02-04 15:50:00,29.97,29.97,29.96,29.96,38200.0,15.5944,15.5944,15.5892,15.5892,38200.0
2005-02-04 15:55:00,29.96,29.99,29.95,29.97,170300.0,15.5892,15.6048,15.584,15.5944,170300.0
2005-02-07 09:30:00,30.6,30.8,30.38,30.74,276500.0,15.9222,16.0262,15.8077,15.995,276500.0
2005-02-07 09:35:00,30.74,30.76,30.66,30.69,149700.0,15.995,16.0054,15.9534,15.969,149700.0
2005-02-07 09:40:00,30.7,30.75,30.63,30.73,83400.0,15.9742,16.0002,15.9378,15.9898,83400.0
2005-02-07 09:45:00,30.74,31.08,30.71,31.02,234100.0,15.995,16.1719,15.9794,16.1407,234100.0
2005-02-07 09:50:00,31.04,31.06,30.94,30.94,94300.0,16.1511,16.1615,16.0991,16.0991,94300.0
2005-02-07 09:55:00,30.93,30.95,30.69,30.74,126300.0,16.0939,16.1043,15.969,15.995,126300.0
2005-02-07 10:00:00,30.74,30.79,30.58,30.62,81500.0,15.995,16.021,15.9118,15.9326,81500.0
2005-02-07 10:05:00,30.62,30.62,30.58,30.61,63400.0,15.9326,15.9326,15.9118,15.9274,63400.0
2005-02-07 10:10:00,30.61,30.63,30.55,30.55,65000.0,15.9274,15.9378,15.8962,15.8962,65000.0
2005-02-07 10:15:00,30.54,30.56,30.49,30.53,58200.0,15.891,15.9014,15.8649,15.8858,58200.0
2005-02-07 10:20:00,30.55,30.58,30.49,30.55,32000.0,15.8962,15.9118,15.8649,15.8962,32000.0
2005-02-07 10:25:00,30.56,30.69,30.56,30.6,54700.0,15.9014,15.969,15.9014,15.9222,54700.0
2005-02-07 10:30:00,30.6,30.68,30.55,30.55,90400.0,15.9222,15.9638,15.8962,15.8962,90400.0
2005-02-07 10:35:00,30.56,30.59,30.51,30.59,21000.0,15.9014,15.917,15.8753,15.917,21000.0
2005-02-07 10:40:00,30.6,30.62,30.54,30.62,322900.0,15.9222,15.9326,15.891,15.9326,322900.0
2005-02-07 10:45:00,30.63,30.69,30.62,30.69,17700.0,15.9378,15.969,15.9326,15.969,17700.0
2005-02-07 10:50:00,30.68,30.74,30.66,30.72,33200.0,15.9638,15.995,15.9534,15.9846,33200.0
2005-02-07 10:55:00,30.72,30.73,30.59,30.62,48500.0,15.9846,15.9898,15.917,15.9326,48500.0
2005-02-07 11:00:00,30.62,30.64,30.53,30.53,30500.0,15.9326,15.943,15.8858,15.8858,30500.0
2005-02-07 11:05:00,30.53,30.55,30.51,30.51,18900.0,15.8858,15.8962,15.8753,15.8753,18900.0
2005-02-07 11:10:00,30.51,30.59,30.51,30.58,18200.0,15.8753,15.917,15.8753,15.9118,18200.0
2005-02-07 11:15:00,30.59,30.64,30.58,30.62,21000.0,15.917,15.943,15.9118,15.9326,21000.0
2005-02-07 11:20:00,30.62,30.67,30.62,30.66,11500.0,15.9326,15.9586,15.9326,15.9534,11500.0
2005-02-07 11:25:00,30.66,30.66,30.6,30.61,26200.0,15.9534,15.9534,15.9222,15.9274,26200.0
2005-02-07 11:30:00,30.62,30.62,30.58,30.6,13600.0,15.9326,15.9326,15.9118,15.9222,13600.0
2005-02-07 11:35:00,30.6,30.63,30.58,30.61,21600.0,15.9222,15.9378,15.9118,15.9274,21600.0
2005-02-07 11:40:00,30.62,30.64,30.61,30.64,11200.0,15.9326,15.943,15.9274,15.943,11200.0
2005-02-07 11:45:00,30.63,30.68,30.63,30.67,20900.0,15.9378,15.9638,15.9378,15.9586,20900.0
2005-02-07 11:50:00,30.67,30.7,30.67,30.69,12800.0,15.9586,15.9742,15.9586,15.969,12800.0
2005-02-07 11:55:00,30.7,30.78,30.69,30.76,44100.0,15.9742,16.0158,15.969,16.0054,44100.0
2005-02-07 12:00:00,30.75,30.77,30.71,30.77,45000.0,16.0002,16.0106,15.9794,16.0106,45000.0
2005-02-07 12:05:00,30.76,30.79,30.75,30.79,19600.0,16.0054,16.021,16.0002,16.021,19600.0
2005-02-07 12:10:00,30.79,30.8,30.76,30.78,32100.0,16.021,16.0262,16.0054,16.0158,32100.0
2005-02-07 12:15:00,30.78,30.84,30.77,30.8,18300.0,16.0158,16.0471,16.0106,16.0262,18300.0
2005-02-07 12:20:00,30.83,30.84,30.82,30.84,22700.0,16.0419,16.0471,16.0366,16.0471,22700.0
2005-02-07 12:25:00,30.84,30.9,30.82,30.9,11200.0,16.0471,16.0783,16.0366,16.0783,11200.0
2005-02-07 12:30:00,30.91,30.94,30.9,30.91,8100.0,16.0835,16.0991,16.0783,16.0835,8100.0
2005-02-07 12:35:00,30.92,30.92,30.84,30.85,32500.0,16.0887,16.0887,16.0471,16.0523,32500.0
2005-02-07 12:40:00,30.84,30.86,30.81,30.85,28600.0,16.0471,16.0575,16.0314,16.0523,28600.0
2005-02-07 12:45:00,30.85,30.86,30.84,30.84,7400.0,16.0523,16.0575,16.0471,16.0471,7400.0
2005-02-07 12:50:00,30.84,30.85,30.81,30.82,8500.0,16.0471,16.0523,16.0314,16.0366,8500.0
2005-02-07 12:55:00,30.82,30.89,30.81,30.89,15800.0,16.0366,16.0731,16.0314,16.0731,15800.0
2005-02-07 13:00:00,30.88,30.88,30.84,30.84,24800.0,16.0679,16.0679,16.0471,16.0471,24800.0
2005-02-07 13:05:00,30.84,30.87,30.83,30.85,18900.0,16.0471,16.0627,16.0419,16.0523,18900.0
2005-02-07 13:10:00,30.86,30.86,30.85,30.85,6100.0,16.0575,16.0575,16.0523,16.0523,6100.0
2005-02-07 13:15:00,30.85,30.86,30.8,30.81,18400.0,16.0523,16.0575,16.0262,16.0314,18400.0
2005-02-07 13:20:00,30.82,30.82,30.76,30.78,28000.0,16.0366,16.0366,16.0054,16.0158,28000.0
2005-02-07 13:25:00,30.78,30.78,30.75,30.76,13000.0,16.0158,16.0158,16.0002,16.0054,13000.0
2005-02-07 13:30:00,30.76,30.77,30.74,30.74,9400.0,16.0054,16.0106,15.995,15.995,9400.0
2005-02-07 13:35:00,30.74,30.74,30.72,30.72,8300.0,15.995,15.995,15.9846,15.9846,8300.0
2005-02-07 13:40:00,30.73,30.75,30.72,30.74,18000.0,15.9898,16.0002,15.9846,15.995,18000.0
2005-02-07 13:45:00,30.74,30.74,30.7,30.71,23500.0,15.995,15.995,15.9742,15.9794,23500.0
2005-02-07 13:50:00,30.72,30.72,30.7,30.71,9500.0,15.9846,15.9846,15.9742,15.9794,9500.0
2005-02-07 13:55:00,30.71,30.72,30.69,30.71,14500.0,15.9794,15.9846,15.969,15.9794,14500.0
2005-02-07 14:00:00,30.7,30.71,30.68,30.7,16800.0,15.9742,15.9794,15.9638,15.9742,16800.0
2005-02-07 14:05:00,30.69,30.7,30.69,30.7,5700.0,15.969,15.9742,15.969,15.9742,5700.0
2005-02-07 14:10:00,30.7,30.72,30.7,30.71,8300.0,15.9742,15.9846,15.9742,15.9794,8300.0
2005-02-07 14:15:00,30.71,30.72,30.7,30.72,7800.0,15.9794,15.9846,15.9742,15.9846,7800.0
2005-02-07 14:20:00,30.71,30.72,30.71,30.72,10200.0,15.9794,15.9846,15.9794,15.9846,10200.0
2005-02-07 14:25:00,30.72,30.73,30.72,30.73,6100.0,15.9846,15.9898,15.9846,15.9898,6100.0
2005-02-07 14:30:00,30.72,30.73,30.69,30.71,29000.0,15.9846,15.9898,15.969,15.9794,29000.0
2005-02-07 14:35:00,30.71,30.71,30.67,30.7,29000.0,15.9794,15.9794,15.9586,15.9742,29000.0
2005-02-07 14:40:00,30.7,30.71,30.66,30.67,30200.0,15.9742,15.9794,15.9534,15.9586,30200.0
2005-02-07 14:45:00,30.67,30.7,30.66,30.7,10700.0,15.9586,15.9742,15.9534,15.9742,10700.0
2005-02-07 14:50:00,30.7,30.73,30.7,30.73,14700.0,15.9742,15.9898,15.9742,15.9898,14700.0
2005-02-07 14:55:00,30.73,30.74,30.72,30.74,9000.0,15.9898,15.995,15.9846,15.995,9000.0
2005-02-07 15:00:00,30.73,30.74,30.7,30.72,14800.0,15.9898,15.995,15.9742,15.9846,14800.0
2005-02-07 15:05:00,30.72,30.77,30.7,30.74,35700.0,15.9846,16.0106,15.9742,15.995,35700.0
2005-02-07 15:10:00,30.74,30.76,30.72,30.76,64700.0,15.995,16.0054,15.9846,16.0054,64700.0
2005-02-07 15:15:00,30.76,30.78,30.75,30.76,30700.0,16.0054,16.0158,16.0002,16.0054,30700.0
2005-02-07 15:20:00,30.77,30.77,30.75,30.76,11300.0,16.0106,16.0106,16.0002,16.0054,11300.0
2005-02-07 15:25:00,30.75,30.76,30.75,30.75,22100.0,16.0002,16.0054,16.0002,16.0002,22100.0
2005-02-07 15:30:00,30.76,30.76,30.74,30.76,22700.0,16.0054,16.0054,15.995,16.0054,22700.0
2005-02-07 15:35:00,30.75,30.77,30.74,30.75,46000.0,16.0002,16.0106,15.995,16.0002,46000.0
2005-02-07 15:40:00,30.75,30.75,30.73,30.75,23500.0,16.0002,16.0002,15.9898,16.0002,23500.0
2005-02-07 15:45:00,30.74,30.75,30.6,30.65,66200.0,15.995,16.0002,15.9222,15.9482,66200.0
2005-02-07 15:50:00,30.65,30.71,30.64,30.71,64300.0,15.9482,15.9794,15.943,15.9794,64300.0
2005-02-07 15:55:00,30.71,30.81,30.7,30.8,63400.0,15.9794,16.0314,15.9742,16.0262,63400.0
2005-02-08 09:30:00,31.05,31.15,30.85,31.02,114300.0,16.1563,16.2084,16.0523,16.1407,114300.0
2005-02-08 09:35:00,31.02,31.04,30.99,31.0,31200.0,16.1407,16.1511,16.1251,16.1303,31200.0
2005-02-08 09:40:00,31.0,31.05,30.99,31.04,34200.0,16.1303,16.1563,16.1251,16.1511,34200.0
2005-02-08 09:45:00,31.04,31.08,31.02,31.04,79300.0,16.1511,16.1719,16.1407,16.1511,79300.0
2005-02-08 09:50:00,31.03,31.06,31.02,31.03,58200.0,16.1459,16.1615,16.1407,16.1459,58200.0
2005-02-08 09:55:00,31.03,31.07,31.0,31.03,34300.0,16.1459,16.1667,16.1303,16.1459,34300.0
2005-02-08 10:00:00,31.03,31.1,31.01,31.02,51100.0,16.1459,16.1823,16.1355,16.1407,51100.0
2005-02-08 10:05:00,31.03,31.08,31.0,31.04,33800.0,16.1459,16.1719,16.1303,16.1511,33800.0
2005-02-08 10:10:00,31.04,31.05,31.01,31.03,36900.0,16.1511,16.1563,16.1355,16.1459,36900.0
2005-02-08 10:15:00,31.03,31.03,31.0,31.0,19000.0,16.1459,16.1459,16.1303,16.1303,19000.0
2005-02-08 10:20:00,31.01,31.03,31.0,31.01,32000.0,16.1355,16.1459,16.1303,16.1355,32000.0
2005-02-08 10:25:00,31.02,31.02,31.0,31.0,7100.0,16.1407,16.1407,16.1303,16.1303,7100.0
2005-02-08 10:30:00,31.01,31.14,31.01,31.13,47700.0,16.1355,16.2032,16.1355,16.198,47700.0
2005-02-08 10:35:00,31.13,31.18,31.12,31.17,19000.0,16.198,16.224,16.1927,16.2188,19000.0
2005-02-08 10:40:00,31.17,31.23,31.16,31.2,32500.0,16.2188,16.25,16.2136,16.2344,32500.0
2005-02-08 10:45:00,31.2,31.24,31.17,31.18,20500.0,16.2344,16.2552,16.2188,16.224,20500.0
2005-02-08 10:50:00,31.18,31.21,31.16,31.2,27000.0,16.224,16.2396,16.2136,16.2344,27000.0
2005-02-08 10:55:00,31.22,31.24,31.2,31.21,27700.0,16.2448,16.2552,16.2344,16.2396,27700.0
2005-02-08 11:00:00,31.22,31.22,31.2,31.22,14700.0,16.2448,16.2448,16.2344,16.2448,14700.0
2005-02-08 11:05:00,31.22,31.23,31.19,31.22,14600.0,16.2448,16.25,16.2292,16.2448,14600.0
2005-02-08 11:10:00,31.21,31.23,31.2,31.23,29800.0,16.2396,16.25,16.2344,16.25,29800.0
2005-02-08 11:15:00,31.23,31.26,31.23,31.25,26000.0,16.25,16.2656,16.25,16.2604,26000.0
2005-02-08 11:20:00,31.26,31.28,31.25,31.26,27000.0,16.2656,16.276,16.2604,16.2656,27000.0
2005-02-08 11:25:00,31.26,31.27,31.25,31.25,13400.0,16.2656,16.2708,16.2604,16.2604,13400.0
2005-02-08 11:30:00,31.26,31.27,31.25,31.26,72700.0,16.2656,16.2708,16.2604,16.2656,72700.0
2005-02-08 11:35:00,31.26,31.27,31.26,31.27,10800.0,16.2656,16.2708,16.2656,16.2708,10800.0
2005-02-08 11:40:00,31.28,31.28,31.26,31.28,15700.0,16.276,16.276,16.2656,16.276,15700.0
2005-02-08 11:45:00,31.27,31.28,31.25,31.26,43300.0,16.2708,16.276,16.2604,16.2656,43300.0
2005-02-08 11:50:00,31.26,31.27,31.26,31.26,25600.0,16.2656,16.2708,16.2656,16.2656,25600.0
2005-02-08 11:55:00,31.26,31.27,31.26,31.26,17600.0,16.2656,16.2708,16.2656,16.2656,17600.0
2005-02-08 12:00:00,31.27,31.29,31.26,31.27,42600.0,16.2708,16.2812,16.2656,16.2708,42600.0
2005-02-08 12:05:00,31.27,31.27,31.26,31.26,17500.0,16.2708,16.2708,16.2656,16.2656,17500.0
2005-02-08 12:10:00,31.27,31.28,31.19,31.22,56800.0,16.2708,16.276,16.2292,16.2448,56800.0
2005-02-08 12:15:00,31.21,31.24,31.21,31.22,14200.0,16.2396,16.2552,16.2396,16.2448,14200.0
2005-02-08 12:20:00,31.22,31.25,31.17,31.17,22200.0,16.2448,16.2604,16.2188,16.2188,22200.0
2005-02-08 12:25:00,31.17,31.18,31.13,31.14,24400.0,16.2188,16.224,16.198,16.2032,24400.0
2005-02-08 12:30:00,31.15,31.17,31.13,31.16,22500.0,16.2084,16.2188,16.198,16.2136,22500.0
2005-02-08 12:35:00,31.15,31.16,31.1,31.1,15600.0,16.2084,16.2136,16.1823,16.1823,15600.0
2005-02-08 12:40:00,31.1,31.15,31.09,31.11,10800.0,16.1823,16.2084,16.1771,16.1875,10800.0
2005-02-08 12:45:00,31.12,31.15,31.11,31.13,22100.0,16.1927,16.2084,16.1875,16.198,22100.0
2005-02-08 12:50:00,31.14,31.16,31.12,31.16,18700.0,16.2032,16.2136,16.1927,16.2136,18700.0
2005-02-08 12:55:00,31.16,31.23,31.15,31.22,32600.0,16.2136,16.25,16.2084,16.2448,32600.0
2005-02-08 13:00:00,31.22,31.22,31.19,31.2,15500.0,16.2448,16.2448,16.2292,16.2344,15500.0
2005-02-08 13:05:00,31.19,31.19,31.16,31.16,17000.0,16.2292,16.2292,16.2136,16.2136,17000.0
2005-02-08 13:10:00,31.18,31.2,31.17,31.2,8900.0,16.224,16.2344,16.2188,16.2344,8900.0
2005-02-08 13:15:00,31.2,31.22,31.17,31.2,17600.0,16.2344,16.2448,16.2188,16.2344,17600.0
2005-02-08 13:20:00,31.2,31.21,31.19,31.2,9500.0,16.2344,16.2396,16.2292,16.2344,9500.0
2005-02-08 13:25:00,31.2,31.22,31.19,31.2,14500.0,16.2344,16.2448,16.2292,16.2344,14500.0
2005-02-08 13:30:00,31.19,31.22,31.19,31.21,19000.0,16.2292,16.2448,16.2292,16.2396,19000.0
2005-02-08 13:35:00,31.2,31.2,31.19,31.2,7400.0,16.2344,16.2344,16.2292,16.2344,7400.0
2005-02-08 13:40:00,31.22,31.26,31.21,31.23,25300.0,16.2448,16.2656,16.2396,16.25,25300.0
2005-02-08 13:45:00,31.24,31.24,31.22,31.22,13600.0,16.2552,16.2552,16.2448,16.2448,13600.0
2005-02-08 13:50:00,31.22,31.23,31.22,31.22,17900.0,16.2448,16.25,16.2448,16.2448,17900.0
2005-02-08 13:55:00,31.22,31.25,31.22,31.24,11600.0,16.2448,16.2604,16.2448,16.2552,11600.0
2005-02-08 14:00:00,31.25,31.25,31.21,31.21,13100.0,16.2604,16.2604,16.2396,16.2396,13100.0
2005-02-08 14:05:00,31.21,31.21,31.2,31.21,4600.0,16.2396,16.2396,16.2344,16.2396,4600.0
2005-02-08 14:10:00,31.21,31.22,31.2,31.22,19500.0,16.2396,16.2448,16.2344,16.2448,19500.0
2005-02-08 14:15:00,31.22,31.23,31.21,31.22,11000.0,16.2448,16.25,16.2396,16.2448,11000.0
2005-02-08 14:20:00,31.22,31.25,31.22,31.22,11700.0,16.2448,16.2604,16.2448,16.2448,11700.0
2005-02-08 14:25:00,31.23,31.23,31.22,31.22,9800.0,16.25,16.25,16.2448,16.2448,9800.0
2005-02-08 14:30:00,31.22,31.23,31.16,31.16,16900.0,16.2448,16.25,16.2136,16.2136,16900.0
2005-02-08 14:35:00,31.16,31.19,31.15,31.19,35100.0,16.2136,16.2292,16.2084,16.2292,35100.0
2005-02-08 14:40:00,31.19,31.2,31.17,31.18,37700.0,16.2292,16.2344,16.2188,16.224,37700.0
2005-02-08 14:45:00,31.18,31.18,31.15,31.17,19900.0,16.224,16.224,16.2084,16.2188,19900.0
2005-02-08 14:50:00,31.17,31.22,31.17,31.2,26900.0,16.2188,16.2448,16.2188,16.2344,26900.0
2005-02-08 14:55:00,31.2,31.21,31.19,31.2,12700.0,16.2344,16.2396,16.2292,16.2344,12700.0
2005-02-08 15:00:00,31.22,31.29,31.22,31.28,48500.0,16.2448,16.2812,16.2448,16.276,48500.0
2005-02-08 15:05:00,31.28,31.29,31.25,31.27,35900.0,16.276,16.2812,16.2604,16.2708,35900.0
2005-02-08 15:10:00,31.27,31.28,31.23,31.23,29100.0,16.2708,16.276,16.25,16.25,29100.0
2005-02-08 15:15:00,31.23,31.25,31.22,31.22,37200.0,16.25,16.2604,16.2448,16.2448,37200.0
2005-02-08 15:20:00,31.23,31.23,31.2,31.22,9000.0,16.25,16.25,16.2344,16.2448,9000.0
2005-02-08 15:25:00,31.21,31.22,31.2,31.21,30400.0,16.2396,16.2448,16.2344,16.2396,30400.0
2005-02-08 15:30:00,31.21,31.22,31.19,31.21,20900.0,16.2396,16.2448,16.2292,16.2396,20900.0
2005-02-08 15:35:00,31.21,31.24,31.21,31.24,19600.0,16.2396,16.2552,16.2396,16.2552,19600.0
2005-02-08 15:40:00,31.24,31.25,31.22,31.23,44700.0,16.2552,16.2604,16.2448,16.25,44700.0
2005-02-08 15:45:00,31.22,31.27,31.21,31.25,43200.0,16.2448,16.2708,16.2396,16.2604,43200.0
2005-02-08 15:50:00,31.26,31.3,31.21,31.25,60900.0,16.2656,16.2864,16.2396,16.2604,60900.0
2005-02-08 15:55:00,31.26,31.31,31.25,31.29,77900.0,16.2656,16.2916,16.2604,16.2812,77900.0
2005-02-09 09:30:00,31.39,31.41,31.16,31.17,42300.0,16.3332,16.3436,16.2136,16.2188,42300.0
2005-02-09 09:35:00,31.17,31.18,31.03,31.06,44200.0,16.2188,16.224,16.1459,16.1615,44200.0
2005-02-09 09:40:00,31.05,31.17,31.05,31.17,35100.0,16.1563,16.2188,16.1563,16.2188,35100.0
2005-02-09 09:45:00,31.14,31.15,31.09,31.1,26700.0,16.2032,16.2084,16.1771,16.1823,26700.0
2005-02-09 09:50:00,31.1,31.12,31.1,31.1,11900.0,16.1823,16.1927,16.1823,16.1823,11900.0
2005-02-09 09:55:00,31.1,31.11,31.08,31.08,28900.0,16.1823,16.1875,16.1719,16.1719,28900.0
2005-02-09 10:00:00,31.08,31.13,31.07,31.1,15200.0,16.1719,16.198,16.1667,16.1823,15200.0
2005-02-09 10:05:00,31.11,31.13,31.1,31.13,10200.0,16.1875,16.198,16.1823,16.198,10200.0
2005-02-09 10:10:00,31.13,31.13,31.03,31.03,33500.0,16.198,16.198,16.1459,16.1459,33500.0
2005-02-09 10:15:00,31.03,31.04,31.0,31.0,24700.0,16.1459,16.1511,16.1303,16.1303,24700.0
2005-02-09 10:20:00,31.0,31.0,30.95,30.95,30000.0,16.1303,16.1303,16.1043,16.1043,30000.0
2005-02-09 10:25:00,30.95,30.95,30.92,30.92,12300.0,16.1043,16.1043,16.0887,16.0887,12300.0
2005-02-09 10:30:00,30.92,30.93,30.82,30.82,26200.0,16.0887,16.0939,16.0366,16.0366,26200.0
2005-02-09 10:35:00,30.81,30.84,30.79,30.8,21200.0,16.0314,16.0471,16.021,16.0262,21200.0
2005-02-09 10:40:00,30.8,30.82,30.78,30.81,27700.0,16.0262,16.0366,16.0158,16.0314,27700.0
2005-02-09 10:45:00,30.81,30.87,30.78,30.85,31300.0,16.0314,16.0627,16.0158,16.0523,31300.0
2005-02-09 10:50:00,30.85,30.86,30.81,30.82,36500.0,16.0523,16.0575,16.0314,16.0366,36500.0
2005-02-09 10:55:00,30.81,30.86,30.8,30.84,17800.0,16.0314,16.0575,16.0262,16.0471,17800.0
2005-02-09 11:00:00,30.83,30.83,30.8,30.8,13900.0,16.0419,16.0419,16.0262,16.0262,13900.0
2005-02-09 11:05:00,30.8,30.81,30.75,30.75,29200.0,16.0262,16.0314,16.0002,16.0002,29200.0
2005-02-09 11:10:00,30.75,30.79,30.74,30.74,18200.0,16.0002,16.021,15.995,15.995,18200.0
2005-02-09 11:15:00,30.76,30.77,30.74,30.74,7400.0,16.0054,16.0106,15.995,15.995,7400.0
2005-02-09 11:20:00,30.75,30.75,30.71,30.71,8800.0,16.0002,16.0002,15.9794,15.9794,8800.0
2005-02-09 11:25:00,30.71,30.72,30.67,30.69,16000.0,15.9794,15.9846,15.9586,15.969,16000.0
2005-02-09 11:30:00,30.67,30.72,30.67,30.72,12400.0,15.9586,15.9846,15.9586,15.9846,12400.0
2005-02-09 11:35:00,30.71,30.73,30.7,30.72,7300.0,15.9794,15.9898,15.9742,15.9846,7300.0
2005-02-09 11:40:00,30.72,30.73,30.7,30.73,22100.0,15.9846,15.9898,15.9742,15.9898,22100.0
2005-02-09 11:45:00,30.73,30.82,30.73,30.82,25700.0,15.9898,16.0366,15.9898,16.0366,25700.0
2005-02-09 11:50:00,30.79,30.86,30.77,30.86,25800.0,16.021,16.0575,16.0106,16.0575,25800.0
2005-02-09 11:55:00,30.85,30.87,30.83,30.86,6500.0,16.0523,16.0627,16.0419,16.0575,6500.0
2005-02-09 12:00:00,30.86,30.86,30.78,30.78,9200.0,16.0575,16.0575,16.0158,16.0158,9200.0
2005-02-09 12:05:00,30.78,30.8,30.76,30.76,5900.0,16.0158,16.0262,16.0054,16.0054,5900.0
2005-02-09 12:10:00,30.77,30.77,30.76,30.77,4300.0,16.0106,16.0106,16.0054,16.0106,4300.0
2005-02-09 12:15:00,30.77,30.77,30.76,30.76,9000.0,16.0106,16.0106,16.0054,16.0054,9000.0
2005-02-09 12:20:00,30.77,30.77,30.76,30.77,13100.0,16.0106,16.0106,16.0054,16.0106,13100.0
2005-02-09 12:25:00,30.76,30.77,30.75,30.76,15600.0,16.0054,16.0106,16.0002,16.0054,15600.0
2005-02-09 12:30:00,30.76,30.76,30.73,30.73,7300.0,16.0054,16.0054,15.9898,15.9898,7300.0
2005-02-09 12:35:00,30.75,30.76,30.71,30.72,12100.0,16.0002,16.0054,15.9794,15.9846,12100.0
2005-02-09 12:40:00,30.72,30.76,30.71,30.73,12900.0,15.9846,16.0054,15.9794,15.9898,12900.0
2005-02-09 12:45:00,30.73,30.74,30.7,30.74,7100.0,15.9898,15.995,15.9742,15.995,7100.0
2005-02-09 12:50:00,30.74,30.74,30.71,30.71,5900.0,15.995,15.995,15.9794,15.9794,5900.0
2005-02-09 12:55:00,30.72,30.73,30.7,30.73,5100.0,15.9846,15.9898,15.9742,15.9898,5100.0
2005-02-09 13:00:00,30.7,30.72,30.68,30.71,10700.0,15.9742,15.9846,15.9638,15.9794,10700.0
2005-02-09 13:05:00,30.71,30.77,30.71,30.73,12500.0,15.9794,16.0106,15.9794,15.9898,12500.0
2005-02-09 13:10:00,30.73,30.75,30.72,30.73,5100.0,15.9898,16.0002,15.9846,15.9898,5100.0
2005-02-09 13:15:00,30.75,30.77,30.72,30.75,6600.0,16.0002,16.0106,15.9846,16.0002,6600.0
2005-02-09 13:20:00,30.74,30.78,30.74,30.78,10100.0,15.995,16.0158,15.995,16.0158,10100.0
2005-02-09 13:25:00,30.79,30.88,30.79,30.88,14900.0,16.021,16.0679,16.021,16.0679,14900.0
2005-02-09 13:30:00,30.86,30.91,30.83,30.9,29000.0,16.0575,16.0835,16.0419,16.0783,29000.0
2005-02-09 13:35:00,30.9,30.97,30.88,30.92,26400.0,16.0783,16.1147,16.0679,16.0887,26400.0
2005-02-09 13:40:00,30.92,30.98,30.91,30.97,29300.0,16.0887,16.1199,16.0835,16.1147,29300.0
2005-02-09 13:45:00,30.95,30.95,30.92,30.93,6200.0,16.1043,16.1043,16.0887,16.0939,6200.0
2005-02-09 13:50:00,30.92,30.97,30.91,30.93,48300.0,16.0887,16.1147,16.0835,16.0939,48300.0
2005-02-09 13:55:00,30.92,30.93,30.86,30.88,8700.0,16.0887,16.0939,16.0575,16.0679,8700.0
2005-02-09 14:00:00,30.86,30.88,30.77,30.77,7400.0,16.0575,16.0679,16.0106,16.0106,7400.0
2005-02-09 14:05:00,30.77,30.81,30.73,30.76,18300.0,16.0106,16.0314,15.9898,16.0054,18300.0
2005-02-09 14:10:00,30.76,30.8,30.74,30.79,12100.0,16.0054,16.0262,15.995,16.021,12100.0
2005-02-09 14:15:00,30.8,30.8,30.76,30.8,8500.0,16.0262,16.0262,16.0054,16.0262,8500.0
2005-02-09 14:20:00,30.8,30.84,30.8,30.82,10200.0,16.0262,16.0471,16.0262,16.0366,10200.0
2005-02-09 14:25:00,30.81,30.82,30.78,30.8,32100.0,16.0314,16.0366,16.0158,16.0262,32100.0
2005-02-09 14:30:00,30.79,30.81,30.79,30.8,8300.0,16.021,16.0314,16.021,16.0262,8300.0
2005-02-09 14:35:00,30.8,30.83,30.79,30.82,14200.0,16.0262,16.0419,16.021,16.0366,14200.0
2005-02-09 14:40:00,30.82,30.84,30.8,30.84,14000.0,16.0366,16.0471,16.0262,16.0471,14000.0
2005-02-09 14:45:00,30.82,30.83,30.8,30.8,12200.0,16.0366,16.0419,16.0262,16.0262,12200.0
2005-02-09 14:50:00,30.8,30.83,30.79,30.8,16500.0,16.0262,16.0419,16.021,16.0262,16500.0
2005-02-09 14:55:00,30.8,30.83,30.79,30.82,33000.0,16.0262,16.0419,16.021,16.0366,33000.0
2005-02-09 15:00:00,30.82,30.85,30.79,30.81,10600.0,16.0366,16.0523,16.021,16.0314,10600.0
2005-02-09 15:05:00,30.81,30.81,30.77,30.8,26500.0,16.0314,16.0314,16.0106,16.0262,26500.0
2005-02-09 15:10:00,30.81,30.82,30.79,30.81,33500.0,16.0314,16.0366,16.021,16.0314,33500.0
2005-02-09 15:15:00,30.81,30.81,30.8,30.8,7700.0,16.0314,16.0314,16.0262,16.0262,7700.0
2005-02-09 15:20:00,30.8,30.81,30.79,30.81,20100.0,16.0262,16.0314,16.021,16.0314,20100.0
2005-02-09 15:25:00,30.8,30.83,30.79,30.83,16200.0,16.0262,16.0419,16.021,16.0419,16200.0
2005-02-09 15:30:00,30.83,30.85,30.81,30.82,31000.0,16.0419,16.0523,16.0314,16.0366,31000.0
2005-02-09 15:35:00,30.81,30.83,30.8,30.82,18200.0,16.0314,16.0419,16.0262,16.0366,18200.0
2005-02-09 15:40:00,30.82,30.82,30.76,30.77,29200.0,16.0366,16.0366,16.0054,16.0106,29200.0
2005-02-09 15:45:00,30.77,30.8,30.75,30.76,29500.0,16.0106,16.0262,16.0002,16.0054,29500.0
2005-02-09 15:50:00,30.75,30.78,30.75,30.76,38800.0,16.0002,16.0158,16.0002,16.0054,38800.0
2005-02-09 15:55:00,30.75,30.78,30.74,30.78,61100.0,16.0002,16.0158,15.995,16.0158,61100.0
2005-02-10 09:30:00,31.07,31.1,30.9,30.98,51300.0,16.1667,16.1823,16.0783,16.1199,51300.0
2005-02-10 09:35:00,30.98,30.98,30.8,30.82,14400.0,16.1199,16.1199,16.0262,16.0366,14400.0
2005-02-10 09:40:00,30.83,30.83,30.78,30.8,7100.0,16.0419,16.0419,16.0158,16.0262,7100.0
2005-02-10 09:45:00,30.8,30.8,30.7,30.71,15000.0,16.0262,16.0262,15.9742,15.9794,15000.0
2005-02-10 09:50:00,30.72,30.8,30.72,30.76,5100.0,15.9846,16.0262,15.9846,16.0054,5100.0
2005-02-10 09:55:00,30.76,30.76,30.7,30.74,4000.0,16.0054,16.0054,15.9742,15.995,4000.0
2005-02-10 10:00:00,30.74,30.9,30.72,30.89,13200.0,15.995,16.0783,15.9846,16.0731,13200.0
2005-02-10 10:05:00,30.89,30.91,30.82,30.84,19300.0,16.0731,16.0835,16.0366,16.0471,19300.0
2005-02-10 10:10:00,30.84,30.86,30.76,30.79,12800.0,16.0471,16.0575,16.0054,16.021,12800.0
2005-02-10 10:15:00,30.79,30.88,30.79,30.85,10900.0,16.021,16.0679,16.021,16.0523,10900.0
2005-02-10 10:20:00,30.85,30.88,30.82,30.88,12300.0,16.0523,16.0679,16.0366,16.0679,12300.0
2005-02-10 10:25:00,30.86,30.91,30.86,30.88,10900.0,16.0575,16.0835,16.0575,16.0679,10900.0
2005-02-10 10:30:00,30.9,30.9,30.87,30.88,10300.0,16.0783,16.0783,16.0627,16.0679,10300.0
2005-02-10 10:35:00,30.89,30.89,30.8,30.82,7000.0,16.0731,16.0731,16.0262,16.0366,7000.0
2005-02-10 10:40:00,30.84,30.84,30.77,30.77,15300.0,16.0471,16.0471,16.0106,16.0106,15300.0
2005-02-10 10:45:00,30.78,30.79,30.73,30.76,21800.0,16.0158,16.021,15.9898,16.0054,21800.0
2005-02-10 10:50:00,30.77,30.81,30.77,30.79,7400.0,16.0106,16.0314,16.0106,16.021,7400.0
2005-02-10 10:55:00,30.79,30.81,30.77,30.79,12200.0,16.021,16.0314,16.0106,16.021,12200.0
2005-02-10 11:00:00,30.79,30.81,30.77,30.79,12100.0,16.021,16.0314,16.0106,16.021,12100.0
2005-02-10 11:05:00,30.79,30.85,30.78,30.85,11800.0,16.021,16.0523,16.0158,16.0523,11800.0
2005-02-10 11:10:00,30.83,30.87,30.74,30.75,45200.0,16.0419,16.0627,15.995,16.0002,45200.0
2005-02-10 11:15:00,30.75,30.78,30.75,30.76,9000.0,16.0002,16.0158,16.0002,16.0054,9000.0
2005-02-10 11:20:00,30.76,30.78,30.74,30.75,14200.0,16.0054,16.0158,15.995,16.0002,14200.0
2005-02-10 11:25:00,30.74,30.8,30.74,30.8,10100.0,15.995,16.0262,15.995,16.0262,10100.0
2005-02-10 11:30:00,30.8,30.8,30.76,30.77,14800.0,16.0262,16.0262,16.0054,16.0106,14800.0
2005-02-10 11:35:00,30.77,30.77,30.75,30.77,4500.0,16.0106,16.0106,16.0002,16.0106,4500.0
2005-02-10 11:40:00,30.77,30.77,30.75,30.75,3700.0,16.0106,16.0106,16.0002,16.0002,3700.0
2005-02-10 11:45:00,30.75,30.76,30.7,30.72,16400.0,16.0002,16.0054,15.9742,15.9846,16400.0
2005-02-10 11:50:00,30.71,30.75,30.7,30.73,9600.0,15.9794,16.0002,15.9742,15.9898,9600.0
2005-02-10 11:55:00,30.7,30.73,30.7,30.7,6100.0,15.9742,15.9898,15.9742,15.9742,6100.0
2005-02-10 12:00:00,30.7,30.75,30.7,30.75,8900.0,15.9742,16.0002,15.9742,16.0002,8900.0
2005-02-10 12:05:00,30.74,30.74,30.72,30.72,4100.0,15.995,15.995,15.9846,15.9846,4100.0
2005-02-10 12:10:00,30.73,30.73,30.72,30.73,5200.0,15.9898,15.9898,15.9846,15.9898,5200.0
2005-02-10 12:15:00,30.73,30.73,30.72,30.73,2400.0,15.9898,15.9898,15.9846,15.9898,2400.0
2005-02-10 12:20:00,30.73,30.8,30.72,30.79,18700.0,15.9898,16.0262,15.9846,16.021,18700.0
2005-02-10 12:25:00,30.8,30.84,30.79,30.8,14900.0,16.0262,16.0471,16.021,16.0262,14900.0
2005-02-10 12:30:00,30.83,30.83,30.79,30.82,3500.0,16.0419,16.0419,16.021,16.0366,3500.0
2005-02-10 12:35:00,30.8,30.82,30.8,30.8,8400.0,16.0262,16.0366,16.0262,16.0262,8400.0
2005-02-10 12:40:00,30.8,30.83,30.8,30.82,12700.0,16.0262,16.0419,16.0262,16.0366,12700.0
2005-02-10 12:45:00,30.81,30.84,30.77,30.77,10900.0,16.0314,16.0471,16.0106,16.0106,10900.0
2005-02-10 12:50:00,30.76,30.84,30.76,30.8,105700.0,16.0054,16.0471,16.0054,16.0262,105700.0
2005-02-10 12:55:00,30.8,30.8,30.77,30.79,8500.0,16.0262,16.0262,16.0106,16.021,8500.0
2005-02-10 13:00:00,30.79,30.81,30.78,30.81,3900.0,16.021,16.0314,16.0158,16.0314,3900.0
2005-02-10 13:05:00,30.81,30.81,30.75,30.77,22800.0,16.0314,16.0314,16.0002,16.0106,22800.0
2005-02-10 13:10:00,30.77,30.8,30.77,30.79,12700.0,16.0106,16.0262,16.0106,16.021,12700.0
2005-02-10 13:15:00,30.78,30.81,30.78,30.79,3800.0,16.0158,16.0314,16.0158,16.021,3800.0
2005-02-10 13:20:00,30.79,30.85,30.79,30.83,3100.0,16.021,16.0523,16.021,16.0419,3100.0
2005-02-10 13:25:00,30.84,30.98,30.83,30.97,25300.0,16.0471,16.1199,16.0419,16.1147,25300.0
2005-02-10 13:30:00,30.97,31.0,30.88,30.94,15400.0,16.1147,16.1303,16.0679,16.0991,15400.0
2005-02-10 13:35:00,30.94,30.94,30.89,30.91,10700.0,16.0991,16.0991,16.0731,16.0835,10700.0
2005-02-10 13:40:00,30.89,30.92,30.88,30.92,9600.0,16.0731,16.0887,16.0679,16.0887,9600.0
2005-02-10 13:45:00,30.92,30.94,30.9,30.9,8500.0,16.0887,16.0991,16.0783,16.0783,8500.0
2005-02-10 13:50:00,30.89,30.92,30.89,30.91,10600.0,16.0731,16.0887,16.0731,16.0835,10600.0
2005-02-10 13:55:00,30.92,31.0,30.92,30.96,15600.0,16.0887,16.1303,16.0887,16.1095,15600.0
2005-02-10 14:00:00,30.97,31.01,30.96,30.98,29300.0,16.1147,16.1355,16.1095,16.1199,29300.0
2005-02-10 14:05:00,30.98,31.0,30.98,30.98,9000.0,16.1199,16.1303,16.1199,16.1199,9000.0
2005-02-10 14:10:00,30.98,30.99,30.98,30.99,9000.0,16.1199,16.1251,16.1199,16.1251,9000.0
2005-02-10 14:15:00,30.99,31.01,30.93,30.97,14500.0,16.1251,16.1355,16.0939,16.1147,14500.0
2005-02-10 14:20:00,30.98,31.0,30.95,30.98,9400.0,16.1199,16.1303,16.1043,16.1199,9400.0
2005-02-10 14:25:00,30.98,30.99,30.97,30.97,6400.0,16.1199,16.1251,16.1147,16.1147,6400.0
2005-02-10 14:30:00,30.97,30.98,30.92,30.92,6200.0,16.1147,16.1199,16.0887,16.0887,6200.0
2005-02-10 14:35:00,30.94,30.96,30.9,30.91,13600.0,16.0991,16.1095,16.0783,16.0835,13600.0
2005-02-10 14:40:00,30.91,30.92,30.81,30.82,34700.0,16.0835,16.0887,16.0314,16.0366,34700.0
2005-02-10 14:45:00,30.82,30.86,30.78,30.82,43100.0,16.0366,16.0575,16.0158,16.0366,43100.0
2005-02-10 14:50:00,30.81,30.87,30.79,30.8,22300.0,16.0314,16.0627,16.021,16.0262,22300.0
2005-02-10 14:55:00,30.8,30.83,30.8,30.82,7900.0,16.0262,16.0419,16.0262,16.0366,7900.0
2005-02-10 15:00:00,30.82,30.86,30.81,30.84,15900.0,16.0366,16.0575,16.0314,16.0471,15900.0
2005-02-10 15:05:00,30.84,30.88,30.82,30.88,13800.0,16.0471,16.0679,16.0366,16.0679,13800.0
2005-02-10 15:10:00,30.86,30.9,30.85,30.89,8300.0,16.0575,16.0783,16.0523,16.0731,8300.0
2005-02-10 15:15:00,30.87,30.87,30.82,30.87,8000.0,16.0627,16.0627,16.0366,16.0627,8000.0
2005-02-10 15:20:00,30.88,30.91,30.83,30.85,21000.0,16.0679,16.0835,16.0419,16.0523,21000.0
2005-02-10 15:25:00,30.85,30.93,30.83,30.91,17900.0,16.0523,16.0939,16.0419,16.0835,17900.0
2005-02-10 15:30:00,30.92,30.92,30.88,30.9,19200.0,16.0887,16.0887,16.0679,16.0783,19200.0
2005-02-10 15:35:00,30.9,30.9,30.81,30.82,14400.0,16.0783,16.0783,16.0314,16.0366,14400.0
2005-02-10 15:40:00,30.82,30.83,30.79,30.81,27400.0,16.0366,16.0419,16.021,16.0314,27400.0
2005-02-10 15:45:00,30.81,30.83,30.79,30.82,12200.0,16.0314,16.0419,16.021,16.0366,12200.0
2005-02-10 15:50:00,30.83,30.88,30.82,30.87,20000.0,16.0419,16.0679,16.0366,16.0627,20000.0
2005-02-10 15:55:00,30.87,30.96,30.86,30.94,77100.0,16.0627,16.1095,16.0575,16.0991,77100.0
2005-02-11 09:30:00,31.01,31.04,30.9,30.97,27200.0,16.1355,16.1511,16.0783,16.1147,27200.0
2005-02-11 09:35:00,30.97,30.97,30.9,30.9,10800.0,16.1147,16.1147,16.0783,16.0783,10800.0
2005-02-11 09:40:00,30.89,30.89,30.8,30.82,13400.0,16.0731,16.0731,16.0262,16.0366,13400.0
2005-02-11 09:45:00,30.82,30.83,30.78,30.82,8100.0,16.0366,16.0419,16.0158,16.0366,8100.0
2005-02-11 09:50:00,30.82,30.84,30.79,30.84,10000.0,16.0366,16.0471,16.021,16.0471,10000.0
2005-02-11 09:55:00,30.83,30.91,30.81,30.9,9500.0,16.0419,16.0835,16.0314,16.0783,9500.0
2005-02-11 10:00:00,30.9,30.98,30.9,30.9,15800.0,16.0783,16.1199,16.0783,16.0783,15800.0
2005-02-11 10:05:00,30.9,30.91,30.88,30.91,10900.0,16.0783,16.0835,16.0679,16.0835,10900.0
2005-02-11 10:10:00,30.9,30.91,30.9,30.9,7500.0,16.0783,16.0835,16.0783,16.0783,7500.0
2005-02-11 10:15:00,30.9,30.94,30.89,30.93,10500.0,16.0783,16.0991,16.0731,16.0939,10500.0
2005-02-11 10:20:00,30.91,30.92,30.9,30.92,6900.0,16.0835,16.0887,16.0783,16.0887,6900.0
2005-02-11 10:25:00,30.92,31.06,30.92,31.05,14700.0,16.0887,16.1615,16.0887,16.1563,14700.0
2005-02-11 10:30:00,31.06,31.08,31.02,31.07,29300.0,16.1615,16.1719,16.1407,16.1667,29300.0
2005-02-11 10:35:00,31.08,31.22,31.06,31.12,30800.0,16.1719,16.2448,16.1615,16.1927,30800.0
2005-02-11 10:40:00,31.12,31.12,31.07,31.08,9300.0,16.1927,16.1927,16.1667,16.1719,9300.0
2005-02-11 10:45:00,31.1,31.15,31.04,31.07,21200.0,16.1823,16.2084,16.1511,16.1667,21200.0
2005-02-11 10:50:00,31.05,31.06,31.03,31.05,5900.0,16.1563,16.1615,16.1459,16.1563,5900.0
2005-02-11 10:55:00,31.05,31.07,31.05,31.05,2100.0,16.1563,16.1667,16.1563,16.1563,2100.0
2005-02-11 11:00:00,31.05,31.11,31.04,31.11,15600.0,16.1563,16.1875,16.1511,16.1875,15600.0
2005-02-11 11:05:00,31.11,31.17,31.11,31.14,22000.0,16.1875,16.2188,16.1875,16.2032,22000.0
2005-02-11 11:10:00,31.16,31.24,31.15,31.21,65100.0,16.2136,16.2552,16.2084,16.2396,65100.0
2005-02-11 11:15:00,31.21,31.25,31.15,31.25,104000.0,16.2396,16.2604,16.2084,16.2604,104000.0
2005-02-11 11:20:00,31.25,31.29,31.23,31.24,17300.0,16.2604,16.2812,16.25,16.2552,17300.0
2005-02-11 11:25:00,31.24,31.49,31.24,31.46,41900.0,16.2552,16.3853,16.2552,16.3697,41900.0
2005-02-11 11:30:00,31.46,31.47,31.35,31.39,30400.0,16.3697,16.3749,16.3124,16.3332,30400.0
2005-02-11 11:35:00,31.4,31.44,31.39,31.44,17500.0,16.3384,16.3593,16.3332,16.3593,17500.0
2005-02-11 11:40:00,31.41,31.45,31.41,31.45,22100.0,16.3436,16.3645,16.3436,16.3645,22100.0
2005-02-11 11:45:00,31.45,31.49,31.44,31.45,22800.0,16.3645,16.3853,16.3593,16.3645,22800.0
2005-02-11 11:50:00,31.45,31.47,31.44,31.45,6700.0,16.3645,16.3749,16.3593,16.3645,6700.0
2005-02-11 11:55:00,31.44,31.46,31.43,31.44,9200.0,16.3593,16.3697,16.3541,16.3593,9200.0
2005-02-11 12:00:00,31.45,31.49,31.45,31.48,10500.0,16.3645,16.3853,16.3645,16.3801,10500.0
2005-02-11 12:05:00,31.48,31.49,31.47,31.49,7100.0,16.3801,16.3853,16.3749,16.3853,7100.0
2005-02-11 12:10:00,31.48,31.49,31.43,31.46,20700.0,16.3801,16.3853,16.3541,16.3697,20700.0
2005-02-11 12:15:00,31.47,31.47,31.42,31.42,9400.0,16.3749,16.3749,16.3488,16.3488,9400.0
2005-02-11 12:20:00,31.44,31.49,31.42,31.47,18600.0,16.3593,16.3853,16.3488,16.3749,18600.0
2005-02-11 12:25:00,31.47,31.54,31.47,31.49,20100.0,16.3749,16.4113,16.3749,16.3853,20100.0
2005-02-11 12:30:00,31.5,31.5,31.44,31.47,16600.0,16.3905,16.3905,16.3593,16.3749,16600.0
2005-02-11 12:35:00,31.47,31.57,31.45,31.54,23000.0,16.3749,16.4269,16.3645,16.4113,23000.0
2005-02-11 12:40:00,31.54,31.54,31.5,31.52,8700.0,16.4113,16.4113,16.3905,16.4009,8700.0
2005-02-11 12:45:00,31.52,31.54,31.48,31.48,17800.0,16.4009,16.4113,16.3801,16.3801,17800.0
2005-02-11 12:50:00,31.49,31.5,31.45,31.45,6400.0,16.3853,16.3905,16.3645,16.3645,6400.0
2005-02-11 12:55:00,31.45,31.48,31.43,31.43,13600.0,16.3645,16.3801,16.3541,16.3541,13600.0
2005-02-11 13:00:00,31.45,31.45,31.41,31.42,5300.0,16.3645,16.3645,16.3436,16.3488,5300.0
2005-02-11 13:05:00,31.42,31.45,31.33,31.41,25400.0,16.3488,16.3645,16.302,16.3436,25400.0
2005-02-11 13:10:00,31.42,31.42,31.35,31.37,13000.0,16.3488,16.3488,16.3124,16.3228,13000.0
2005-02-11 13:15:00,31.35,31.38,31.33,31.35,7000.0,16.3124,16.328,16.302,16.3124,7000.0
2005-02-11 13:20:00,31.33,31.35,31.33,31.33,2600.0,16.302,16.3124,16.302,16.302,2600.0
2005-02-11 13:25:00,31.33,31.41,31.32,31.36,14200.0,16.302,16.3436,16.2968,16.3176,14200.0
2005-02-11 13:30:00,31.38,31.38,31.35,31.35,5200.0,16.328,16.328,16.3124,16.3124,5200.0
2005-02-11 13:35:00,31.35,31.39,31.33,31.39,14700.0,16.3124,16.3332,16.302,16.3332,14700.0
2005-02-11 13:40:00,31.4,31.42,31.39,31.4,10500.0,16.3384,16.3488,16.3332,16.3384,10500.0
2005-02-11 13:45:00,31.38,31.41,31.36,31.37,9500.0,16.328,16.3436,16.3176,16.3228,9500.0
2005-02-11 13:50:00,31.37,31.45,31.36,31.43,11500.0,16.3228,16.3645,16.3176,16.3541,11500.0
2005-02-11 13:55:00,31.43,31.48,31.42,31.45,19300.0,16.3541,16.3801,16.3488,16.3645,19300.0
2005-02-11 14:00:00,31.44,31.44,31.4,31.4,7000.0,16.3593,16.3593,16.3384,16.3384,7000.0
2005-02-11 14:05:00,31.39,31.42,31.39,31.4,5600.0,16.3332,16.3488,16.3332,16.3384,5600.0
2005-02-11 14:10:00,31.41,31.42,31.39,31.42,6300.0,16.3436,16.3488,16.3332,16.3488,6300.0
2005-02-11 14:15:00,31.41,31.45,31.41,31.42,8900.0,16.3436,16.3645,16.3436,16.3488,8900.0
2005-02-11 14:20:00,31.43,31.47,31.42,31.47,7700.0,16.3541,16.3749,16.3488,16.3749,7700.0
2005-02-11 14:25:00,31.45,31.46,31.42,31.44,11600.0,16.3645,16.3697,16.3488,16.3593,11600.0
2005-02-11 14:30:00,31.44,31.44,31.4,31.41,10900.0,16.3593,16.3593,16.3384,16.3436,10900.0
2005-02-11 14:35:00,31.41,31.43,31.39,31.42,10100.0,16.3436,16.3541,16.3332,16.3488,10100.0
2005-02-11 14:40:00,31.43,31.45,31.43,31.45,11900.0,16.3541,16.3645,16.3541,16.3645,11900.0
2005-02-11 14:45:00,31.45,31.45,31.44,31.44,7800.0,16.3645,16.3645,16.3593,16.3593,7800.0
2005-02-11 14:50:00,31.44,31.48,31.44,31.47,12100.0,16.3593,16.3801,16.3593,16.3749,12100.0
2005-02-11 14:55:00,31.46,31.47,31.42,31.42,7300.0,16.3697,16.3749,16.3488,16.3488,7300.0
2005-02-11 15:00:00,31.42,31.42,31.36,31.36,11400.0,16.3488,16.3488,16.3176,16.3176,11400.0
2005-02-11 15:05:00,31.36,31.37,31.35,31.36,6700.0,16.3176,16.3228,16.3124,16.3176,6700.0
2005-02-11 15:10:00,31.37,31.44,31.37,31.38,24500.0,16.3228,16.3593,16.3228,16.328,24500.0
2005-02-11 15:15:00,31.38,31.38,31.33,31.33,10900.0,16.328,16.328,16.302,16.302,10900.0
2005-02-11 15:20:00,31.33,31.36,31.32,31.34,21900.0,16.302,16.3176,16.2968,16.3072,21900.0
2005-02-11 15:25:00,31.33,31.34,31.3,31.31,13800.0,16.302,16.3072,16.2864,16.2916,13800.0
2005-02-11 15:30:00,31.31,31.32,31.3,31.32,13900.0,16.2916,16.2968,16.2864,16.2968,13900.0
2005-02-11 15:35:00,31.31,31.32,31.31,31.32,8900.0,16.2916,16.2968,16.2916,16.2968,8900.0
2005-02-11 15:40:00,31.32,31.36,31.31,31.36,12800.0,16.2968,16.3176,16.2916,16.3176,12800.0
2005-02-11 15:45:00,31.36,31.39,31.36,31.37,21200.0,16.3176,16.3332,16.3176,16.3228,21200.0
2005-02-11 15:50:00,31.36,31.39,31.3,31.37,55000.0,16.3176,16.3332,16.2864,16.3228,55000.0
2005-02-11 15:55:00,31.37,31.4,31.33,31.34,65200.0,16.3228,16.3384,16.302,16.3072,65200.0
2005-02-14 09:30:00,31.55,31.55,31.3,31.34,55800.0,16.4165,16.4165,16.2864,16.3072,55800.0
2005-02-14 09:35:00,31.36,31.41,31.25,31.26,15700.0,16.3176,16.3436,16.2604,16.2656,15700.0
2005-02-14 09:40:00,31.28,31.4,31.27,31.28,17500.0,16.276,16.3384,16.2708,16.276,17500.0
2005-02-14 09:45:00,31.28,31.36,31.28,31.32,11500.0,16.276,16.3176,16.276,16.2968,11500.0
2005-02-14 09:50:00,31.32,31.33,31.28,31.29,13800.0,16.2968,16.302,16.276,16.2812,13800.0
2005-02-14 09:55:00,31.28,31.29,31.24,31.25,6500.0,16.276,16.2812,16.2552,16.2604,6500.0
2005-02-14 10:00:00,31.27,31.33,31.15,31.17,26500.0,16.2708,16.302,16.2084,16.2188,26500.0
2005-02-14 10:05:00,31.18,31.2,31.14,31.18,5000.0,16.224,16.2344,16.2032,16.224,5000.0
2005-02-14 10:10:00,31.16,31.19,31.13,31.13,4300.0,16.2136,16.2292,16.198,16.198,4300.0
2005-02-14 10:15:00,31.13,31.13,31.06,31.1,7900.0,16.198,16.198,16.1615,16.1823,7900.0
2005-02-14 10:20:00,31.11,31.12,31.1,31.11,4700.0,16.1875,16.1927,16.1823,16.1875,4700.0
2005-02-14 10:25:00,31.11,31.13,31.1,31.11,12400.0,16.1875,16.198,16.1823,16.1875,12400.0
2005-02-14 10:30:00,31.11,31.15,31.08,31.11,12400.0,16.1875,16.2084,16.1719,16.1875,12400.0
2005-02-14 10:35:00,31.12,31.12,31.09,31.1,17500.0,16.1927,16.1927,16.1771,16.1823,17500.0
2005-02-14 10:40:00,31.1,31.13,31.1,31.11,7400.0,16.1823,16.198,16.1823,16.1875,7400.0
2005-02-14 10:45:00,31.11,31.11,31.05,31.05,8300.0,16.1875,16.1875,16.1563,16.1563,8300.0
2005-02-14 10:50:00,31.08,31.09,31.04,31.04,5100.0,16.1719,16.1771,16.1511,16.1511,5100.0
2005-02-14 10:55:00,31.03,31.05,31.01,31.02,12000.0,16.1459,16.1563,16.1355,16.1407,12000.0
2005-02-14 11:00:00,31.02,31.03,31.01,31.03,6300.0,16.1407,16.1459,16.1355,16.1459,6300.0
2005-02-14 11:05:00,31.03,31.1,31.03,31.09,12300.0,16.1459,16.1823,16.1459,16.1771,12300.0
2005-02-14 11:10:00,31.09,31.11,31.08,31.11,8200.0,16.1771,16.1875,16.1719,16.1875,8200.0
2005-02-14 11:15:00,31.11,31.18,31.11,31.17,20800.0,16.1875,16.224,16.1875,16.2188,20800.0
2005-02-14 11:20:00,31.18,31.21,31.16,31.17,10200.0,16.224,16.2396,16.2136,16.2188,10200.0
2005-02-14 11:25:00,31.18,31.19,31.17,31.18,10100.0,16.224,16.2292,16.2188,16.224,10100.0
2005-02-14 11:30:00,31.18,31.23,31.17,31.17,23000.0,16.224,16.25,16.2188,16.2188,23000.0
2005-02-14 11:35:00,31.16,31.19,31.14,31.16,16500.0,16.2136,16.2292,16.2032,16.2136,16500.0
2005-02-14 11:40:00,31.17,31.17,31.14,31.15,16400.0,16.2188,16.2188,16.2032,16.2084,16400.0
2005-02-14 11:45:00,31.14,31.18,31.13,31.14,21100.0,16.2032,16.224,16.198,16.2032,21100.0
2005-02-14 11:50:00,31.16,31.17,31.12,31.13,8900.0,16.2136,16.2188,16.1927,16.198,8900.0
2005-02-14 11:55:00,31.12,31.13,31.1,31.12,2500.0,16.1927,16.198,16.1823,16.1927,2500.0
2005-02-14 12:00:00,31.12,31.12,31.08,31.08,8100.0,16.1927,16.1927,16.1719,16.1719,8100.0
2005-02-14 12:05:00,31.08,31.16,31.06,31.16,35700.0,16.1719,16.2136,16.1615,16.2136,35700.0
2005-02-14 12:10:00,31.15,31.21,31.15,31.21,20400.0,16.2084,16.2396,16.2084,16.2396,20400.0
2005-02-14 12:15:00,31.18,31.19,31.17,31.17,3700.0,16.224,16.2292,16.2188,16.2188,3700.0
2005-02-14 12:20:00,31.18,31.19,31.15,31.17,3400.0,16.224,16.2292,16.2084,16.2188,3400.0
2005-02-14 12:25:00,31.17,31.19,31.17,31.17,1400.0,16.2188,16.2292,16.2188,16.2188,1400.0
2005-02-14 12:30:00,31.18,31.18,31.16,31.17,4500.0,16.224,16.224,16.2136,16.2188,4500.0
2005-02-14 12:35:00,31.16,31.16,31.1,31.13,8600.0,16.2136,16.2136,16.1823,16.198,8600.0
2005-02-14 12:40:00,31.12,31.13,31.1,31.12,2400.0,16.1927,16.198,16.1823,16.1927,2400.0
2005-02-14 12:45:00,31.11,31.13,31.09,31.12,4800.0,16.1875,16.198,16.1771,16.1927,4800.0
2005-02-14 12:50:00,31.12,31.14,31.11,31.14,1400.0,16.1927,16.2032,16.1875,16.2032,1400.0
2005-02-14 12:55:00,31.13,31.15,31.12,31.14,3500.0,16.198,16.2084,16.1927,16.2032,3500.0
2005-02-14 13:00:00,31.15,31.15,31.1,31.1,20500.0,16.2084,16.2084,16.1823,16.1823,20500.0
2005-02-14 13:05:00,31.09,31.1,31.08,31.08,4700.0,16.1771,16.1823,16.1719,16.1719,4700.0
2005-02-14 13:10:00,31.09,31.09,31.06,31.06,3200.0,16.1771,16.1771,16.1615,16.1615,3200.0
2005-02-14 13:15:00,31.07,31.07,31.06,31.07,4300.0,16.1667,16.1667,16.1615,16.1667,4300.0
2005-02-14 13:20:00,31.07,31.08,31.06,31.07,29400.0,16.1667,16.1719,16.1615,16.1667,29400.0
2005-02-14 13:25:00,31.08,31.08,31.07,31.07,3200.0,16.1719,16.1719,16.1667,16.1667,3200.0
2005-02-14 13:30:00,31.08,31.09,31.07,31.09,5500.0,16.1719,16.1771,16.1667,16.1771,5500.0
2005-02-14 13:35:00,31.08,31.09,31.07,31.07,4000.0,16.1719,16.1771,16.1667,16.1667,4000.0
2005-02-14 13:40:00,31.08,31.12,31.07,31.12,13400.0,16.1719,16.1927,16.1667,16.1927,13400.0
2005-02-14 13:45:00,31.13,31.15,31.13,31.15,4800.0,16.198,16.2084,16.198,16.2084,4800.0
2005-02-14 13:50:00,31.15,31.18,31.15,31.17,3900.0,16.2084,16.224,16.2084,16.2188,3900.0
2005-02-14 13:55:00,31.16,31.16,31.12,31.13,6000.0,16.2136,16.2136,16.1927,16.198,6000.0
2005-02-14 14:00:00,31.15,31.16,31.11,31.13,16700.0,16.2084,16.2136,16.1875,16.198,16700.0
2005-02-14 14:05:00,31.12,31.13,31.09,31.09,3700.0,16.1927,16.198,16.1771,16.1771,3700.0
2005-02-14 14:10:00,31.1,31.13,31.1,31.12,5400.0,16.1823,16.198,16.1823,16.1927,5400.0
2005-02-14 14:15:00,31.12,31.13,31.11,31.13,5300.0,16.1927,16.198,16.1875,16.198,5300.0
2005-02-14 14:20:00,31.13,31.17,31.12,31.16,6100.0,16.198,16.2188,16.1927,16.2136,6100.0
2005-02-14 14:25:00,31.15,31.18,31.15,31.17,8100.0,16.2084,16.224,16.2084,16.2188,8100.0
2005-02-14 14:30:00,31.16,31.16,31.15,31.15,5100.0,16.2136,16.2136,16.2084,16.2084,5100.0
2005-02-14 14:35:00,31.16,31.17,31.14,31.15,6500.0,16.2136,16.2188,16.2032,16.2084,6500.0
2005-02-14 14:40:00,31.15,31.16,31.13,31.15,11100.0,16.2084,16.2136,16.198,16.2084,11100.0
2005-02-14 14:45:00,31.16,31.16,31.12,31.12,15800.0,16.2136,16.2136,16.1927,16.1927,15800.0
2005-02-14 14:50:00,31.13,31.13,31.1,31.1,27600.0,16.198,16.198,16.1823,16.1823,27600.0
2005-02-14 14:55:00,31.1,31.16,31.09,31.16,11500.0,16.1823,16.2136,16.1771,16.2136,11500.0
2005-02-14 15:00:00,31.16,31.16,31.12,31.12,5300.0,16.2136,16.2136,16.1927,16.1927,5300.0
2005-02-14 15:05:00,31.12,31.15,31.12,31.13,10900.0,16.1927,16.2084,16.1927,16.198,10900.0
2005-02-14 15:10:00,31.12,31.15,31.11,31.13,11100.0,16.1927,16.2084,16.1875,16.198,11100.0
2005-02-14 15:15:00,31.13,31.16,31.13,31.15,5900.0,16.198,16.2136,16.198,16.2084,5900.0
2005-02-14 15:20:00,31.15,31.15,31.11,31.13,8900.0,16.2084,16.2084,16.1875,16.198,8900.0
2005-02-14 15:25:00,31.13,31.13,31.1,31.11,7300.0,16.198,16.198,16.1823,16.1875,7300.0
2005-02-14 15:30:00,31.11,31.14,31.11,31.14,8000.0,16.1875,16.2032,16.1875,16.2032,8000.0
2005-02-14 15:35:00,31.14,31.14,31.12,31.12,13200.0,16.2032,16.2032,16.1927,16.1927,13200.0
2005-02-14 15:40:00,31.13,31.16,31.12,31.14,15600.0,16.198,16.2136,16.1927,16.2032,15600.0
2005-02-14 15:45:00,31.14,31.15,31.13,31.13,13300.0,16.2032,16.2084,16.198,16.198,13300.0
2005-02-14 15:50:00,31.13,31.13,31.11,31.12,14800.0,16.198,16.198,16.1875,16.1927,14800.0
2005-02-14 15:55:00,31.13,31.16,31.11,31.16,34400.0,16.198,16.2136,16.1875,16.2136,34400.0
2005-02-15 09:30:00,31.25,31.31,31.09,31.13,43200.0,16.2604,16.2916,16.1771,16.198,43200.0
2005-02-15 09:35:00,31.1,31.17,31.09,31.09,11000.0,16.1823,16.2188,16.1771,16.1771,11000.0
2005-02-15 09:40:00,31.09,31.11,31.09,31.09,7900.0,16.1771,16.1875,16.1771,16.1771,7900.0
2005-02-15 09:45:00,31.09,31.1,31.05,31.09,19600.0,16.1771,16.1823,16.1563,16.1771,19600.0
2005-02-15 09:50:00,31.09,31.1,31.03,31.03,26300.0,16.1771,16.1823,16.1459,16.1459,26300.0
2005-02-15 09:55:00,31.05,31.08,31.04,31.07,25000.0,16.1563,16.1719,16.1511,16.1667,25000.0
2005-02-15 10:00:00,31.06,31.08,31.03,31.05,32700.0,16.1615,16.1719,16.1459,16.1563,32700.0
2005-02-15 10:05:00,31.05,31.06,31.03,31.06,10500.0,16.1563,16.1615,16.1459,16.1615,10500.0
2005-02-15 10:10:00,31.05,31.14,31.03,31.1,12300.0,16.1563,16.2032,16.1459,16.1823,12300.0
2005-02-15 10:15:00,31.09,31.17,31.06,31.17,42100.0,16.1771,16.2188,16.1615,16.2188,42100.0
2005-02-15 10:20:00,31.14,31.14,31.08,31.09,13500.0,16.2032,16.2032,16.1719,16.1771,13500.0
2005-02-15 10:25:00,31.1,31.14,31.09,31.13,9400.0,16.1823,16.2032,16.1771,16.198,9400.0
2005-02-15 10:30:00,31.14,31.33,31.13,31.32,27000.0,16.2032,16.302,16.198,16.2968,27000.0
2005-02-15 10:35:00,31.32,31.37,31.3,31.35,37600.0,16.2968,16.3228,16.2864,16.3124,37600.0
2005-02-15 10:40:00,31.36,31.39,31.36,31.38,17500.0,16.3176,16.3332,16.3176,16.328,17500.0
2005-02-15 10:45:00,31.38,31.45,31.38,31.45,10700.0,16.328,16.3645,16.328,16.3645,10700.0
2005-02-15 10:50:00,31.44,31.47,31.4,31.45,19000.0,16.3593,16.3749,16.3384,16.3645,19000.0
2005-02-15 10:55:00,31.45,31.54,31.43,31.53,38700.0,16.3645,16.4113,16.3541,16.4061,38700.0
2005-02-15 11:00:00,31.53,31.66,31.51,31.65,57800.0,16.4061,16.4737,16.3957,16.4685,57800.0
2005-02-15 11:05:00,31.63,31.68,31.62,31.62,36600.0,16.4581,16.4841,16.4529,16.4529,36600.0
2005-02-15 11:10:00,31.6,31.71,31.6,31.69,30700.0,16.4425,16.4997,16.4425,16.4893,30700.0
2005-02-15 11:15:00,31.69,31.73,31.69,31.72,30800.0,16.4893,16.5102,16.4893,16.5049,30800.0
2005-02-15 11:20:00,31.71,31.77,31.71,31.75,35000.0,16.4997,16.531,16.4997,16.5206,35000.0
2005-02-15 11:25:00,31.75,31.77,31.75,31.76,32100.0,16.5206,16.531,16.5206,16.5258,32100.0
2005-02-15 11:30:00,31.76,31.76,31.74,31.75,12500.0,16.5258,16.5258,16.5154,16.5206,12500.0
2005-02-15 11:35:00,31.74,31.75,31.69,31.69,16100.0,16.5154,16.5206,16.4893,16.4893,16100.0
2005-02-15 11:40:00,31.7,31.7,31.68,31.69,6800.0,16.4945,16.4945,16.4841,16.4893,6800.0
2005-02-15 11:45:00,31.69,31.69,31.67,31.68,20200.0,16.4893,16.4893,16.4789,16.4841,20200.0
2005-02-15 11:50:00,31.68,31.73,31.68,31.72,9800.0,16.4841,16.5102,16.4841,16.5049,9800.0
2005-02-15 11:55:00,31.72,31.73,31.72,31.73,17300.0,16.5049,16.5102,16.5049,16.5102,17300.0
2005-02-15 12:00:00,31.73,31.76,31.73,31.75,9200.0,16.5102,16.5258,16.5102,16.5206,9200.0
2005-02-15 12:05:00,31.76,31.76,31.75,31.75,5800.0,16.5258,16.5258,16.5206,16.5206,5800.0
2005-02-15 12:10:00,31.75,31.75,31.71,31.71,11100.0,16.5206,16.5206,16.4997,16.4997,11100.0
2005-02-15 12:15:00,31.71,31.72,31.69,31.7,26700.0,16.4997,16.5049,16.4893,16.4945,26700.0
2005-02-15 12:20:00,31.7,31.7,31.65,31.65,8300.0,16.4945,16.4945,16.4685,16.4685,8300.0
2005-02-15 12:25:00,31.65,31.65,31.57,31.59,19900.0,16.4685,16.4685,16.4269,16.4373,19900.0
2005-02-15 12:30:00,31.59,31.6,31.57,31.59,15700.0,16.4373,16.4425,16.4269,16.4373,15700.0
2005-02-15 12:35:00,31.58,31.59,31.57,31.59,4500.0,16.4321,16.4373,16.4269,16.4373,4500.0
2005-02-15 12:40:00,31.59,31.64,31.59,31.61,17800.0,16.4373,16.4633,16.4373,16.4477,17800.0
2005-02-15 12:45:00,31.61,31.74,31.61,31.74,35900.0,16.4477,16.5154,16.4477,16.5154,35900.0
2005-02-15 12:50:00,31.73,31.73,31.7,31.71,10700.0,16.5102,16.5102,16.4945,16.4997,10700.0
2005-02-15 12:55:00,31.72,31.73,31.67,31.7,17800.0,16.5049,16.5102,16.4789,16.4945,17800.0
2005-02-15 13:00:00,31.71,31.71,31.67,31.7,31500.0,16.4997,16.4997,16.4789,16.4945,31500.0
2005-02-15 13:05:00,31.7,31.7,31.63,31.66,14000.0,16.4945,16.4945,16.4581,16.4737,14000.0
2005-02-15 13:10:00,31.66,31.67,31.61,31.63,14300.0,16.4737,16.4789,16.4477,16.4581,14300.0
2005-02-15 13:15:00,31.63,31.63,31.5,31.57,51900.0,16.4581,16.4581,16.3905,16.4269,51900.0
2005-02-15 13:20:00,31.55,31.57,31.52,31.54,12400.0,16.4165,16.4269,16.4009,16.4113,12400.0
2005-02-15 13:25:00,31.55,31.57,31.42,31.42,39500.0,16.4165,16.4269,16.3488,16.3488,39500.0
2005-02-15 13:30:00,31.42,31.43,31.28,31.38,58500.0,16.3488,16.3541,16.276,16.328,58500.0
2005-02-15 13:35:00,31.38,31.38,31.35,31.37,21500.0,16.328,16.328,16.3124,16.3228,21500.0
2005-02-15 13:40:00,31.37,31.45,31.36,31.43,23100.0,16.3228,16.3645,16.3176,16.3541,23100.0
2005-02-15 13:45:00,31.44,31.45,31.39,31.44,44300.0,16.3593,16.3645,16.3332,16.3593,44300.0
2005-02-15 13:50:00,31.45,31.46,31.41,31.44,19100.0,16.3645,16.3697,16.3436,16.3593,19100.0
2005-02-15 13:55:00,31.42,31.42,31.37,31.37,19000.0,16.3488,16.3488,16.3228,16.3228,19000.0
2005-02-15 14:00:00,31.39,31.42,31.39,31.39,14500.0,16.3332,16.3488,16.3332,16.3332,14500.0
2005-02-15 14:05:00,31.39,31.4,31.35,31.35,6400.0,16.3332,16.3384,16.3124,16.3124,6400.0
2005-02-15 14:10:00,31.35,31.38,31.35,31.38,16800.0,16.3124,16.328,16.3124,16.328,16800.0
2005-02-15 14:15:00,31.38,31.38,31.31,31.34,19200.0,16.328,16.328,16.2916,16.3072,19200.0
2005-02-15 14:20:00,31.33,31.37,31.33,31.36,16100.0,16.302,16.3228,16.302,16.3176,16100.0
2005-02-15 14:25:00,31.38,31.4,31.38,31.39,7200.0,16.328,16.3384,16.328,16.3332,7200.0
2005-02-15 14:30:00,31.39,31.41,31.38,31.39,23400.0,16.3332,16.3436,16.328,16.3332,23400.0
2005-02-15 14:35:00,31.4,31.43,31.39,31.41,12000.0,16.3384,16.3541,16.3332,16.3436,12000.0
2005-02-15 14:40:00,31.41,31.45,31.4,31.42,10800.0,16.3436,16.3645,16.3384,16.3488,10800.0
2005-02-15 14:45:00,31.42,31.45,31.41,31.44,20700.0,16.3488,16.3645,16.3436,16.3593,20700.0
2005-02-15 14:50:00,31.44,31.45,31.44,31.44,12500.0,16.3593,16.3645,16.3593,16.3593,12500.0
2005-02-15 14:55:00,31.44,31.45,31.44,31.44,12200.0,16.3593,16.3645,16.3593,16.3593,12200.0
2005-02-15 15:00:00,31.45,31.47,31.44,31.46,22700.0,16.3645,16.3749,16.3593,16.3697,22700.0
2005-02-15 15:05:00,31.45,31.49,31.45,31.48,21300.0,16.3645,16.3853,16.3645,16.3801,21300.0
2005-02-15 15:10:00,31.48,31.5,31.45,31.46,17500.0,16.3801,16.3905,16.3645,16.3697,17500.0
2005-02-15 15:15:00,31.46,31.48,31.45,31.46,25900.0,16.3697,16.3801,16.3645,16.3697,25900.0
2005-02-15 15:20:00,31.45,31.47,31.44,31.46,29300.0,16.3645,16.3749,16.3593,16.3697,29300.0
2005-02-15 15:25:00,31.46,31.49,31.42,31.42,64500.0,16.3697,16.3853,16.3488,16.3488,64500.0
2005-02-15 15:30:00,31.41,31.46,31.37,31.37,136400.0,16.3436,16.3697,16.3228,16.3228,136400.0
2005-02-15 15:35:00,31.37,31.4,31.35,31.4,62300.0,16.3228,16.3384,16.3124,16.3384,62300.0
2005-02-15 15:40:00,31.38,31.4,31.38,31.39,24700.0,16.328,16.3384,16.328,16.3332,24700.0
2005-02-15 15:45:00,31.39,31.4,31.35,31.36,68300.0,16.3332,16.3384,16.3124,16.3176,68300.0
2005-02-15 15:50:00,31.35,31.4,31.3,31.35,119500.0,16.3124,16.3384,16.2864,16.3124,119500.0
2005-02-15 15:55:00,31.36,31.36,31.2,31.3,256800.0,16.3176,16.3176,16.2344,16.2864,256800.0
2005-02-16 09:30:00,31.44,31.54,31.4,31.49,53000.0,16.3593,16.4113,16.3384,16.3853,53000.0
2005-02-16 09:35:00,31.49,31.5,31.38,31.38,30300.0,16.3853,16.3905,16.328,16.328,30300.0
2005-02-16 09:40:00,31.39,31.4,31.3,31.39,13400.0,16.3332,16.3384,16.2864,16.3332,13400.0
2005-02-16 09:45:00,31.38,31.45,31.36,31.45,23800.0,16.328,16.3645,16.3176,16.3645,23800.0
2005-02-16 09:50:00,31.43,31.45,31.43,31.44,7700.0,16.3541,16.3645,16.3541,16.3593,7700.0
2005-02-16 09:55:00,31.44,31.47,31.42,31.43,18700.0,16.3593,16.3749,16.3488,16.3541,18700.0
2005-02-16 10:00:00,31.43,31.5,31.38,31.46,34400.0,16.3541,16.3905,16.328,16.3697,34400.0
2005-02-16 10:05:00,31.45,31.45,31.39,31.39,22300.0,16.3645,16.3645,16.3332,16.3332,22300.0
2005-02-16 10:10:00,31.38,31.42,31.38,31.4,13600.0,16.328,16.3488,16.328,16.3384,13600.0
2005-02-16 10:15:00,31.4,31.51,31.4,31.48,26000.0,16.3384,16.3957,16.3384,16.3801,26000.0
2005-02-16 10:20:00,31.47,31.48,31.39,31.39,88000.0,16.3749,16.3801,16.3332,16.3332,88000.0
2005-02-16 10:25:00,31.39,31.41,31.36,31.4,59200.0,16.3332,16.3436,16.3176,16.3384,59200.0
2005-02-16 10:30:00,31.41,31.46,31.36,31.4,29600.0,16.3436,16.3697,16.3176,16.3384,29600.0
2005-02-16 10:35:00,31.4,31.4,31.36,31.37,10000.0,16.3384,16.3384,16.3176,16.3228,10000.0
2005-02-16 10:40:00,31.37,31.38,31.35,31.36,15200.0,16.3228,16.328,16.3124,16.3176,15200.0
2005-02-16 10:45:00,31.37,31.39,31.35,31.36,18800.0,16.3228,16.3332,16.3124,16.3176,18800.0
2005-02-16 10:50:00,31.35,31.36,31.22,31.24,23500.0,16.3124,16.3176,16.2448,16.2552,23500.0
2005-02-16 10:55:00,31.24,31.3,31.22,31.3,15700.0,16.2552,16.2864,16.2448,16.2864,15700.0
2005-02-16 11:00:00,31.29,31.3,31.27,31.3,16300.0,16.2812,16.2864,16.2708,16.2864,16300.0
2005-02-16 11:05:00,31.29,31.33,31.28,31.33,16000.0,16.2812,16.302,16.276,16.302,16000.0
2005-02-16 11:10:00,31.34,31.4,31.32,31.39,23200.0,16.3072,16.3384,16.2968,16.3332,23200.0
2005-02-16 11:15:00,31.4,31.45,31.39,31.43,13100.0,16.3384,16.3645,16.3332,16.3541,13100.0
2005-02-16 11:20:00,31.43,31.43,31.4,31.41,7300.0,16.3541,16.3541,16.3384,16.3436,7300.0
2005-02-16 11:25:00,31.4,31.42,31.4,31.41,8700.0,16.3384,16.3488,16.3384,16.3436,8700.0
2005-02-16 11:30:00,31.4,31.42,31.37,31.39,29000.0,16.3384,16.3488,16.3228,16.3332,29000.0
2005-02-16 11:35:00,31.38,31.38,31.28,31.28,10900.0,16.328,16.328,16.276,16.276,10900.0
2005-02-16 11:40:00,31.28,31.29,31.25,31.26,12200.0,16.276,16.2812,16.2604,16.2656,12200.0
2005-02-16 11:45:00,31.27,31.27,31.22,31.22,8300.0,16.2708,16.2708,16.2448,16.2448,8300.0
2005-02-16 11:50:00,31.22,31.23,31.22,31.22,8200.0,16.2448,16.25,16.2448,16.2448,8200.0
2005-02-16 11:55:00,31.21,31.22,31.21,31.21,2400.0,16.2396,16.2448,16.2396,16.2396,2400.0
2005-02-16 12:00:00,31.21,31.24,31.21,31.22,21700.0,16.2396,16.2552,16.2396,16.2448,21700.0
2005-02-16 12:05:00,31.22,31.24,31.16,31.23,15500.0,16.2448,16.2552,16.2136,16.25,15500.0
2005-02-16 12:10:00,31.22,31.23,31.2,31.22,5200.0,16.2448,16.25,16.2344,16.2448,5200.0
2005-02-16 12:15:00,31.23,31.23,31.19,31.19,7400.0,16.25,16.25,16.2292,16.2292,7400.0
2005-02-16 12:20:00,31.18,31.21,31.18,31.21,11100.0,16.224,16.2396,16.224,16.2396,11100.0
2005-02-16 12:25:00,31.21,31.24,31.2,31.22,8100.0,16.2396,16.2552,16.2344,16.2448,8100.0
2005-02-16 12:30:00,31.22,31.22,31.21,31.22,2900.0,16.2448,16.2448,16.2396,16.2448,2900.0
2005-02-16 12:35:00,31.21,31.22,31.2,31.21,24600.0,16.2396,16.2448,16.2344,16.2396,24600.0
2005-02-16 12:40:00,31.21,31.22,31.2,31.2,18700.0,16.2396,16.2448,16.2344,16.2344,18700.0
2005-02-16 12:45:00,31.2,31.22,31.18,31.2,32800.0,16.2344,16.2448,16.224,16.2344,32800.0
2005-02-16 12:50:00,31.19,31.21,31.19,31.2,5300.0,16.2292,16.2396,16.2292,16.2344,5300.0
2005-02-16 12:55:00,31.2,31.21,31.17,31.19,6000.0,16.2344,16.2396,16.2188,16.2292,6000.0
2005-02-16 13:00:00,31.17,31.18,31.11,31.14,28400.0,16.2188,16.224,16.1875,16.2032,28400.0
2005-02-16 13:05:00,31.16,31.17,31.14,31.15,5000.0,16.2136,16.2188,16.2032,16.2084,5000.0
2005-02-16 13:10:00,31.15,31.17,31.15,31.15,3600.0,16.2084,16.2188,16.2084,16.2084,3600.0
2005-02-16 13:15:00,31.15,31.2,31.15,31.18,23300.0,16.2084,16.2344,16.2084,16.224,23300.0
2005-02-16 13:20:00,31.2,31.2,31.15,31.17,40600.0,16.2344,16.2344,16.2084,16.2188,40600.0
2005-02-16 13:25:00,31.16,31.18,31.15,31.15,6400.0,16.2136,16.224,16.2084,16.2084,6400.0
2005-02-16 13:30:00,31.15,31.15,31.11,31.12,37500.0,16.2084,16.2084,16.1875,16.1927,37500.0
2005-02-16 13:35:00,31.14,31.14,31.1,31.1,35900.0,16.2032,16.2032,16.1823,16.1823,35900.0
2005-02-16 13:40:00,31.11,31.12,31.1,31.11,10900.0,16.1875,16.1927,16.1823,16.1875,10900.0
2005-02-16 13:45:00,31.11,31.13,31.1,31.13,7100.0,16.1875,16.198,16.1823,16.198,7100.0
2005-02-16 13:50:00,31.12,31.16,31.12,31.15,19400.0,16.1927,16.2136,16.1927,16.2084,19400.0
2005-02-16 13:55:00,31.16,31.19,31.16,31.18,12400.0,16.2136,16.2292,16.2136,16.224,12400.0
2005-02-16 14:00:00,31.19,31.19,31.17,31.17,9100.0,16.2292,16.2292,16.2188,16.2188,9100.0
2005-02-16 14:05:00,31.19,31.23,31.17,31.22,41200.0,16.2292,16.25,16.2188,16.2448,41200.0
2005-02-16 14:10:00,31.21,31.26,31.21,31.24,13700.0,16.2396,16.2656,16.2396,16.2552,13700.0
2005-02-16 14:15:00,31.22,31.31,31.22,31.26,57600.0,16.2448,16.2916,16.2448,16.2656,57600.0
2005-02-16 14:20:00,31.25,31.3,31.24,31.3,10400.0,16.2604,16.2864,16.2552,16.2864,10400.0
2005-02-16 14:25:00,31.31,31.31,31.28,31.3,12900.0,16.2916,16.2916,16.276,16.2864,12900.0
2005-02-16 14:30:00,31.31,31.35,31.31,31.35,28000.0,16.2916,16.3124,16.2916,16.3124,28000.0
2005-02-16 14:35:00,31.35,31.36,31.33,31.34,36600.0,16.3124,16.3176,16.302,16.3072,36600.0
2005-02-16 14:40:00,31.36,31.42,31.33,31.42,40300.0,16.3176,16.3488,16.302,16.3488,40300.0
2005-02-16 14:45:00,31.43,31.46,31.38,31.39,18500.0,16.3541,16.3697,16.328,16.3332,18500.0
2005-02-16 14:50:00,31.39,31.42,31.34,31.4,23900.0,16.3332,16.3488,16.3072,16.3384,23900.0
2005-02-16 14:55:00,31.4,31.45,31.39,31.45,22600.0,16.3384,16.3645,16.3332,16.3645,22600.0
2005-02-16 15:00:00,31.45,31.48,31.43,31.43,64400.0,16.3645,16.3801,16.3541,16.3541,64400.0
2005-02-16 15:05:00,31.43,31.43,31.38,31.39,8900.0,16.3541,16.3541,16.328,16.3332,8900.0
2005-02-16 15:10:00,31.38,31.4,31.38,31.38,11800.0,16.328,16.3384,16.328,16.328,11800.0
2005-02-16 15:15:00,31.38,31.39,31.35,31.36,16500.0,16.328,16.3332,16.3124,16.3176,16500.0
2005-02-16 15:20:00,31.35,31.36,31.33,31.33,18300.0,16.3124,16.3176,16.302,16.302,18300.0
2005-02-16 15:25:00,31.32,31.34,31.32,31.33,21100.0,16.2968,16.3072,16.2968,16.302,21100.0
2005-02-16 15:30:00,31.33,31.33,31.3,31.3,27500.0,16.302,16.302,16.2864,16.2864,27500.0
2005-02-16 15:35:00,31.3,31.3,31.25,31.26,9800.0,16.2864,16.2864,16.2604,16.2656,9800.0
2005-02-16 15:40:00,31.25,31.26,31.24,31.24,18500.0,16.2604,16.2656,16.2552,16.2552,18500.0
2005-02-16 15:45:00,31.24,31.25,31.22,31.23,24500.0,16.2552,16.2604,16.2448,16.25,24500.0
2005-02-16 15:50:00,31.24,31.3,31.24,31.29,20100.0,16.2552,16.2864,16.2552,16.2812,20100.0
2005-02-16 15:55:00,31.3,31.31,31.23,31.26,41000.0,16.2864,16.2916,16.25,16.2656,41000.0
2005-02-17 09:30:00,31.28,31.4,31.26,31.27,36500.0,16.276,16.3384,16.2656,16.2708,36500.0
2005-02-17 09:35:00,31.25,31.25,31.2,31.24,14100.0,16.2604,16.2604,16.2344,16.2552,14100.0
2005-02-17 09:40:00,31.23,31.4,31.23,31.37,32200.0,16.25,16.3384,16.25,16.3228,32200.0
2005-02-17 09:45:00,31.38,31.38,31.32,31.37,18900.0,16.328,16.328,16.2968,16.3228,18900.0
2005-02-17 09:50:00,31.36,31.37,31.3,31.35,24600.0,16.3176,16.3228,16.2864,16.3124,24600.0
2005-02-17 09:55:00,31.36,31.36,31.34,31.36,37100.0,16.3176,16.3176,16.3072,16.3176,37100.0
2005-02-17 10:00:00,31.35,31.37,31.35,31.35,17500.0,16.3124,16.3228,16.3124,16.3124,17500.0
2005-02-17 10:05:00,31.35,31.36,31.26,31.3,56800.0,16.3124,16.3176,16.2656,16.2864,56800.0
2005-02-17 10:10:00,31.3,31.34,31.24,31.3,38600.0,16.2864,16.3072,16.2552,16.2864,38600.0
2005-02-17 10:15:00,31.31,31.31,31.22,31.29,49000.0,16.2916,16.2916,16.2448,16.2812,49000.0
2005-02-17 10:20:00,31.28,31.3,31.22,31.24,13900.0,16.276,16.2864,16.2448,16.2552,13900.0
2005-02-17 10:25:00,31.23,31.25,31.18,31.21,23400.0,16.25,16.2604,16.224,16.2396,23400.0
2005-02-17 10:30:00,31.2,31.2,31.02,31.04,51400.0,16.2344,16.2344,16.1407,16.1511,51400.0
2005-02-17 10:35:00,31.03,31.13,31.02,31.12,20800.0,16.1459,16.198,16.1407,16.1927,20800.0
2005-02-17 10:40:00,31.12,31.15,31.1,31.1,30700.0,16.1927,16.2084,16.1823,16.1823,30700.0
2005-02-17 10:45:00,31.1,31.11,31.1,31.1,6300.0,16.1823,16.1875,16.1823,16.1823,6300.0
2005-02-17 10:50:00,31.1,31.12,31.06,31.11,42200.0,16.1823,16.1927,16.1615,16.1875,42200.0
2005-02-17 10:55:00,31.1,31.11,31.07,31.08,23200.0,16.1823,16.1875,16.1667,16.1719,23200.0
2005-02-17 11:00:00,31.08,31.09,31.05,31.06,18400.0,16.1719,16.1771,16.1563,16.1615,18400.0
2005-02-17 11:05:00,31.07,31.11,31.05,31.1,14700.0,16.1667,16.1875,16.1563,16.1823,14700.0
2005-02-17 11:10:00,31.11,31.12,31.05,31.08,12500.0,16.1875,16.1927,16.1563,16.1719,12500.0
2005-02-17 11:15:00,31.08,31.08,31.05,31.07,18100.0,16.1719,16.1719,16.1563,16.1667,18100.0
2005-02-17 11:20:00,31.07,31.14,31.05,31.12,28800.0,16.1667,16.2032,16.1563,16.1927,28800.0
2005-02-17 11:25:00,31.13,31.13,31.1,31.12,14900.0,16.198,16.198,16.1823,16.1927,14900.0
2005-02-17 11:30:00,31.12,31.14,31.08,31.11,7500.0,16.1927,16.2032,16.1719,16.1875,7500.0
2005-02-17 11:35:00,31.12,31.13,31.1,31.11,6600.0,16.1927,16.198,16.1823,16.1875,6600.0
2005-02-17 11:40:00,31.11,31.12,31.1,31.1,7800.0,16.1875,16.1927,16.1823,16.1823,7800.0
2005-02-17 11:45:00,31.1,31.11,31.08,31.08,10700.0,16.1823,16.1875,16.1719,16.1719,10700.0
2005-02-17 11:50:00,31.09,31.1,31.08,31.09,36600.0,16.1771,16.1823,16.1719,16.1771,36600.0
2005-02-17 11:55:00,31.09,31.09,31.07,31.08,8400.0,16.1771,16.1771,16.1667,16.1719,8400.0
2005-02-17 12:00:00,31.08,31.12,31.06,31.12,34100.0,16.1719,16.1927,16.1615,16.1927,34100.0
2005-02-17 12:05:00,31.12,31.12,31.08,31.11,5300.0,16.1927,16.1927,16.1719,16.1875,5300.0
2005-02-17 12:10:00,31.12,31.12,31.1,31.1,4800.0,16.1927,16.1927,16.1823,16.1823,4800.0
2005-02-17 12:15:00,31.11,31.13,31.11,31.12,8400.0,16.1875,16.198,16.1875,16.1927,8400.0
2005-02-17 12:20:00,31.14,31.15,31.1,31.12,10500.0,16.2032,16.2084,16.1823,16.1927,10500.0
2005-02-17 12:25:00,31.13,31.15,31.11,31.12,9100.0,16.198,16.2084,16.1875,16.1927,9100.0
2005-02-17 12:30:00,31.13,31.14,31.12,31.12,6900.0,16.198,16.2032,16.1927,16.1927,6900.0
2005-02-17 12:35:00,31.12,31.16,31.12,31.15,8600.0,16.1927,16.2136,16.1927,16.2084,8600.0
2005-02-17 12:40:00,31.15,31.16,31.15,31.15,4700.0,16.2084,16.2136,16.2084,16.2084,4700.0
2005-02-17 12:45:00,31.15,31.16,31.13,31.13,3600.0,16.2084,16.2136,16.198,16.198,3600.0
2005-02-17 12:50:00,31.14,31.15,31.12,31.13,13400.0,16.2032,16.2084,16.1927,16.198,13400.0
2005-02-17 12:55:00,31.13,31.16,31.12,31.15,7400.0,16.198,16.2136,16.1927,16.2084,7400.0
2005-02-17 13:00:00,31.16,31.17,31.15,31.17,11600.0,16.2136,16.2188,16.2084,16.2188,11600.0
2005-02-17 13:05:00,31.17,31.17,31.15,31.17,14800.0,16.2188,16.2188,16.2084,16.2188,14800.0
2005-02-17 13:10:00,31.17,31.17,31.14,31.16,11200.0,16.2188,16.2188,16.2032,16.2136,11200.0
2005-02-17 13:15:00,31.16,31.17,31.13,31.15,9900.0,16.2136,16.2188,16.198,16.2084,9900.0
2005-02-17 13:20:00,31.13,31.13,31.1,31.11,13600.0,16.198,16.198,16.1823,16.1875,13600.0
2005-02-17 13:25:00,31.11,31.11,31.1,31.1,4500.0,16.1875,16.1875,16.1823,16.1823,4500.0
2005-02-17 13:30:00,31.11,31.13,31.09,31.11,13600.0,16.1875,16.198,16.1771,16.1875,13600.0
2005-02-17 13:35:00,31.12,31.13,31.1,31.1,5500.0,16.1927,16.198,16.1823,16.1823,5500.0
2005-02-17 13:40:00,31.1,31.12,31.1,31.11,8000.0,16.1823,16.1927,16.1823,16.1875,8000.0
2005-02-17 13:45:00,31.11,31.12,31.1,31.1,13000.0,16.1875,16.1927,16.1823,16.1823,13000.0
2005-02-17 13:50:00,31.1,31.11,31.1,31.1,7900.0,16.1823,16.1875,16.1823,16.1823,7900.0
2005-02-17 13:55:00,31.1,31.1,31.08,31.09,8700.0,16.1823,16.1823,16.1719,16.1771,8700.0
2005-02-17 14:00:00,31.09,31.11,31.08,31.11,35100.0,16.1771,16.1875,16.1719,16.1875,35100.0
2005-02-17 14:05:00,31.1,31.12,31.08,31.09,36000.0,16.1823,16.1927,16.1719,16.1771,36000.0
2005-02-17 14:10:00,31.09,31.1,31.08,31.09,26300.0,16.1771,16.1823,16.1719,16.1771,26300.0
2005-02-17 14:15:00,31.1,31.13,31.09,31.12,15400.0,16.1823,16.198,16.1771,16.1927,15400.0
2005-02-17 14:20:00,31.13,31.15,31.12,31.14,20900.0,16.198,16.2084,16.1927,16.2032,20900.0
2005-02-17 14:25:00,31.15,31.16,31.14,31.16,3800.0,16.2084,16.2136,16.2032,16.2136,3800.0
2005-02-17 14:30:00,31.16,31.16,31.11,31.15,10300.0,16.2136,16.2136,16.1875,16.2084,10300.0
2005-02-17 14:35:00,31.16,31.16,31.1,31.13,16300.0,16.2136,16.2136,16.1823,16.198,16300.0
2005-02-17 14:40:00,31.11,31.14,31.1,31.1,7300.0,16.1875,16.2032,16.1823,16.1823,7300.0
2005-02-17 14:45:00,31.09,31.1,31.0,31.02,35300.0,16.1771,16.1823,16.1303,16.1407,35300.0
2005-02-17 14:50:00,31.02,31.03,30.96,30.98,22200.0,16.1407,16.1459,16.1095,16.1199,22200.0
2005-02-17 14:55:00,30.98,30.98,30.9,30.94,23800.0,16.1199,16.1199,16.0783,16.0991,23800.0
2005-02-17 15:00:00,30.94,31.08,30.9,30.99,23300.0,16.0991,16.1719,16.0783,16.1251,23300.0
2005-02-17 15:05:00,30.99,31.06,30.98,31.04,44300.0,16.1251,16.1615,16.1199,16.1511,44300.0
2005-02-17 15:10:00,31.04,31.05,31.03,31.03,38600.0,16.1511,16.1563,16.1459,16.1459,38600.0
2005-02-17 15:15:00,31.03,31.05,31.01,31.04,30900.0,16.1459,16.1563,16.1355,16.1511,30900.0
2005-02-17 15:20:00,31.03,31.05,31.03,31.04,14300.0,16.1459,16.1563,16.1459,16.1511,14300.0
2005-02-17 15:25:00,31.04,31.04,31.02,31.02,15900.0,16.1511,16.1511,16.1407,16.1407,15900.0
2005-02-17 15:30:00,31.02,31.05,31.02,31.05,29000.0,16.1407,16.1563,16.1407,16.1563,29000.0
2005-02-17 15:35:00,31.04,31.05,31.03,31.05,15200.0,16.1511,16.1563,16.1459,16.1563,15200.0
2005-02-17 15:40:00,31.04,31.05,31.03,31.03,44500.0,16.1511,16.1563,16.1459,16.1459,44500.0
2005-02-17 15:45:00,31.03,31.04,31.0,31.02,31300.0,16.1459,16.1511,16.1303,16.1407,31300.0
2005-02-17 15:50:00,31.03,31.03,31.0,31.0,44300.0,16.1459,16.1459,16.1303,16.1303,44300.0
2005-02-17 15:55:00,31.0,31.01,30.91,30.95,82900.0,16.1303,16.1355,16.0835,16.1043,82900.0
2005-02-18 09:30:00,30.98,31.22,30.79,30.98,189300.0,16.1199,16.2448,16.021,16.1199,189300.0
2005-02-18 09:35:00,31.01,31.14,31.01,31.09,26700.0,16.1355,16.2032,16.1355,16.1771,26700.0
2005-02-18 09:40:00,31.09,31.12,31.08,31.12,21500.0,16.1771,16.1927,16.1719,16.1927,21500.0
2005-02-18 09:45:00,31.12,31.13,31.1,31.13,31000.0,16.1927,16.198,16.1823,16.198,31000.0
2005-02-18 09:50:00,31.13,31.13,31.06,31.08,31500.0,16.198,16.198,16.1615,16.1719,31500.0
2005-02-18 09:55:00,31.08,31.13,31.06,31.09,18100.0,16.1719,16.198,16.1615,16.1771,18100.0
2005-02-18 10:00:00,31.1,31.12,31.07,31.12,14600.0,16.1823,16.1927,16.1667,16.1927,14600.0
2005-02-18 10:05:00,31.12,31.12,31.09,31.1,4900.0,16.1927,16.1927,16.1771,16.1823,4900.0
2005-02-18 10:10:00,31.11,31.12,31.1,31.11,3700.0,16.1875,16.1927,16.1823,16.1875,3700.0
2005-02-18 10:15:00,31.12,31.17,31.11,31.14,13800.0,16.1927,16.2188,16.1875,16.2032,13800.0
2005-02-18 10:20:00,31.14,31.14,31.09,31.11,5400.0,16.2032,16.2032,16.1771,16.1875,5400.0
2005-02-18 10:25:00,31.12,31.14,31.12,31.13,3200.0,16.1927,16.2032,16.1927,16.198,3200.0
2005-02-18 10:30:00,31.13,31.17,31.12,31.16,9300.0,16.198,16.2188,16.1927,16.2136,9300.0
2005-02-18 10:35:00,31.14,31.17,31.14,31.15,18100.0,16.2032,16.2188,16.2032,16.2084,18100.0
2005-02-18 10:40:00,31.15,31.16,31.14,31.14,14300.0,16.2084,16.2136,16.2032,16.2032,14300.0
2005-02-18 10:45:00,31.15,31.2,31.08,31.11,24000.0,16.2084,16.2344,16.1719,16.1875,24000.0
2005-02-18 10:50:00,31.12,31.16,31.12,31.16,3700.0,16.1927,16.2136,16.1927,16.2136,3700.0
2005-02-18 10:55:00,31.16,31.18,31.14,31.16,4100.0,16.2136,16.224,16.2032,16.2136,4100.0
2005-02-18 11:00:00,31.17,31.2,31.17,31.18,4500.0,16.2188,16.2344,16.2188,16.224,4500.0
2005-02-18 11:05:00,31.18,31.18,31.13,31.16,8600.0,16.224,16.224,16.198,16.2136,8600.0
2005-02-18 11:10:00,31.17,31.17,31.15,31.15,7100.0,16.2188,16.2188,16.2084,16.2084,7100.0
2005-02-18 11:15:00,31.16,31.2,31.15,31.17,15700.0,16.2136,16.2344,16.2084,16.2188,15700.0
2005-02-18 11:20:00,31.16,31.17,31.1,31.11,25100.0,16.2136,16.2188,16.1823,16.1875,25100.0
2005-02-18 11:25:00,31.09,31.12,31.08,31.12,7100.0,16.1771,16.1927,16.1719,16.1927,7100.0
2005-02-18 11:30:00,31.11,31.12,31.1,31.1,5000.0,16.1875,16.1927,16.1823,16.1823,5000.0
2005-02-18 11:35:00,31.11,31.11,31.06,31.07,6800.0,16.1875,16.1875,16.1615,16.1667,6800.0
2005-02-18 11:40:00,31.06,31.06,30.96,30.96,21900.0,16.1615,16.1615,16.1095,16.1095,21900.0
2005-02-18 11:45:00,30.96,30.96,30.91,30.92,10100.0,16.1095,16.1095,16.0835,16.0887,10100.0
2005-02-18 11:50:00,30.92,30.92,30.88,30.89,20100.0,16.0887,16.0887,16.0679,16.0731,20100.0
2005-02-18 11:55:00,30.89,30.93,30.88,30.92,8200.0,16.0731,16.0939,16.0679,16.0887,8200.0
2005-02-18 12:00:00,30.9,30.93,30.88,30.88,18700.0,16.0783,16.0939,16.0679,16.0679,18700.0
2005-02-18 12:05:00,30.88,30.98,30.88,30.95,10900.0,16.0679,16.1199,16.0679,16.1043,10900.0
2005-02-18 12:10:00,30.96,30.98,30.96,30.96,5000.0,16.1095,16.1199,16.1095,16.1095,5000.0
2005-02-18 12:15:00,30.97,31.0,30.9,31.0,12100.0,16.1147,16.1303,16.0783,16.1303,12100.0
2005-02-18 12:20:00,30.98,30.99,30.96,30.96,7100.0,16.1199,16.1251,16.1095,16.1095,7100.0
2005-02-18 12:25:00,30.96,30.97,30.95,30.96,3700.0,16.1095,16.1147,16.1043,16.1095,3700.0
2005-02-18 12:30:00,30.97,30.97,30.96,30.97,2400.0,16.1147,16.1147,16.1095,16.1147,2400.0
2005-02-18 12:35:00,30.97,30.98,30.96,30.97,7900.0,16.1147,16.1199,16.1095,16.1147,7900.0
2005-02-18 12:40:00,30.98,31.01,30.97,30.99,9300.0,16.1199,16.1355,16.1147,16.1251,9300.0
2005-02-18 12:45:00,31.0,31.02,31.0,31.02,5500.0,16.1303,16.1407,16.1303,16.1407,5500.0
2005-02-18 12:50:00,31.02,31.07,31.02,31.07,10600.0,16.1407,16.1667,16.1407,16.1667,10600.0
2005-02-18 12:55:00,31.06,31.07,31.06,31.06,6400.0,16.1615,16.1667,16.1615,16.1615,6400.0
2005-02-18 13:00:00,31.06,31.08,31.06,31.06,13500.0,16.1615,16.1719,16.1615,16.1615,13500.0
2005-02-18 13:05:00,31.06,31.07,31.06,31.06,8200.0,16.1615,16.1667,16.1615,16.1615,8200.0
2005-02-18 13:10:00,31.06,31.06,31.02,31.03,8800.0,16.1615,16.1615,16.1407,16.1459,8800.0
2005-02-18 13:15:00,31.03,31.04,31.02,31.02,4300.0,16.1459,16.1511,16.1407,16.1407,4300.0
2005-02-18 13:20:00,31.02,31.03,31.02,31.02,5900.0,16.1407,16.1459,16.1407,16.1407,5900.0
2005-02-18 13:25:00,31.03,31.06,31.02,31.05,6000.0,16.1459,16.1615,16.1407,16.1563,6000.0
2005-02-18 13:30:00,31.04,31.05,31.04,31.04,10900.0,16.1511,16.1563,16.1511,16.1511,10900.0
2005-02-18 13:35:00,31.04,31.05,31.04,31.04,6200.0,16.1511,16.1563,16.1511,16.1511,6200.0
2005-02-18 13:40:00,31.04,31.07,31.04,31.05,12000.0,16.1511,16.1667,16.1511,16.1563,12000.0
2005-02-18 13:45:00,31.05,31.07,31.05,31.07,7600.0,16.1563,16.1667,16.1563,16.1667,7600.0
2005-02-18 13:50:00,31.07,31.11,31.07,31.07,5400.0,16.1667,16.1875,16.1667,16.1667,5400.0
2005-02-18 13:55:00,31.07,31.09,31.07,31.08,4700.0,16.1667,16.1771,16.1667,16.1719,4700.0
2005-02-18 14:00:00,31.08,31.08,31.07,31.07,2400.0,16.1719,16.1719,16.1667,16.1667,2400.0
2005-02-18 14:05:00,31.08,31.08,31.07,31.08,4200.0,16.1719,16.1719,16.1667,16.1719,4200.0
2005-02-18 14:10:00,31.07,31.08,31.07,31.08,10500.0,16.1667,16.1719,16.1667,16.1719,10500.0
2005-02-18 14:15:00,31.08,31.08,31.07,31.07,3200.0,16.1719,16.1719,16.1667,16.1667,3200.0
2005-02-18 14:20:00,31.07,31.08,31.07,31.08,5800.0,16.1667,16.1719,16.1667,16.1719,5800.0
2005-02-18 14:25:00,31.08,31.08,31.07,31.08,6300.0,16.1719,16.1719,16.1667,16.1719,6300.0
2005-02-18 14:30:00,31.07,31.09,31.07,31.09,9600.0,16.1667,16.1771,16.1667,16.1771,9600.0
2005-02-18 14:35:00,31.08,31.09,31.07,31.07,5200.0,16.1719,16.1771,16.1667,16.1667,5200.0
2005-02-18 14:40:00,31.07,31.08,31.07,31.08,2800.0,16.1667,16.1719,16.1667,16.1719,2800.0
2005-02-18 14:45:00,31.08,31.08,31.07,31.08,3800.0,16.1719,16.1719,16.1667,16.1719,3800.0
2005-02-18 14:50:00,31.08,31.1,31.07,31.08,7800.0,16.1719,16.1823,16.1667,16.1719,7800.0
2005-02-18 14:55:00,31.07,31.08,31.07,31.08,12800.0,16.1667,16.1719,16.1667,16.1719,12800.0
2005-02-18 15:00:00,31.08,31.12,31.08,31.12,13900.0,16.1719,16.1927,16.1719,16.1927,13900.0
2005-02-18 15:05:00,31.12,31.12,31.08,31.09,7200.0,16.1927,16.1927,16.1719,16.1771,7200.0
2005-02-18 15:10:00,31.08,31.09,31.07,31.07,12000.0,16.1719,16.1771,16.1667,16.1667,12000.0
2005-02-18 15:15:00,31.07,31.09,31.07,31.08,10400.0,16.1667,16.1771,16.1667,16.1719,10400.0
2005-02-18 15:20:00,31.07,31.13,31.07,31.09,23900.0,16.1667,16.198,16.1667,16.1771,23900.0
2005-02-18 15:25:00,31.11,31.11,31.09,31.09,10500.0,16.1875,16.1875,16.1771,16.1771,10500.0
2005-02-18 15:30:00,31.1,31.1,31.07,31.07,12700.0,16.1823,16.1823,16.1667,16.1667,12700.0
2005-02-18 15:35:00,31.07,31.08,31.07,31.08,12100.0,16.1667,16.1719,16.1667,16.1719,12100.0
2005-02-18 15:40:00,31.07,31.08,31.02,31.03,10100.0,16.1667,16.1719,16.1407,16.1459,10100.0
2005-02-18 15:45:00,31.03,31.08,31.03,31.07,17600.0,16.1459,16.1719,16.1459,16.1667,17600.0
2005-02-18 15:50:00,31.06,31.07,31.05,31.06,14800.0,16.1615,16.1667,16.1563,16.1615,14800.0
2005-02-18 15:55:00,31.06,31.06,30.96,30.96,39400.0,16.1615,16.1615,16.1095,16.1095,39400.0
2005-02-22 09:30:00,30.87,31.08,30.84,30.95,60400.0,16.0627,16.1719,16.0471,16.1043,60400.0
2005-02-22 09:35:00,30.95,30.97,30.85,30.89,27300.0,16.1043,16.1147,16.0523,16.0731,27300.0
2005-02-22 09:40:00,30.89,31.0,30.89,30.99,33400.0,16.0731,16.1303,16.0731,16.1251,33400.0
2005-02-22 09:45:00,31.01,31.09,30.95,31.07,40500.0,16.1355,16.1771,16.1043,16.1667,40500.0
2005-02-22 09:50:00,31.07,31.11,31.01,31.02,27400.0,16.1667,16.1875,16.1355,16.1407,27400.0
2005-02-22 09:55:00,31.02,31.03,30.99,31.0,19200.0,16.1407,16.1459,16.1251,16.1303,19200.0
2005-02-22 10:00:00,31.01,31.03,30.97,30.97,19600.0,16.1355,16.1459,16.1147,16.1147,19600.0
2005-02-22 10:05:00,30.97,30.97,30.92,30.93,12700.0,16.1147,16.1147,16.0887,16.0939,12700.0
2005-02-22 10:10:00,30.94,31.03,30.93,31.01,14700.0,16.0991,16.1459,16.0939,16.1355,14700.0
2005-02-22 10:15:00,30.99,31.07,30.99,31.07,14900.0,16.1251,16.1667,16.1251,16.1667,14900.0
2005-02-22 10:20:00,31.05,31.06,30.98,31.01,24600.0,16.1563,16.1615,16.1199,16.1355,24600.0
2005-02-22 10:25:00,31.01,31.09,31.0,31.03,33000.0,16.1355,16.1771,16.1303,16.1459,33000.0
2005-02-22 10:30:00,31.02,31.04,31.01,31.04,20900.0,16.1407,16.1511,16.1355,16.1511,20900.0
2005-02-22 10:35:00,31.03,31.07,31.0,31.06,23700.0,16.1459,16.1667,16.1303,16.1615,23700.0
2005-02-22 10:40:00,31.06,31.07,31.04,31.04,9200.0,16.1615,16.1667,16.1511,16.1511,9200.0
2005-02-22 10:45:00,31.04,31.08,31.04,31.08,13400.0,16.1511,16.1719,16.1511,16.1719,13400.0
2005-02-22 10:50:00,31.08,31.12,31.07,31.1,30100.0,16.1719,16.1927,16.1667,16.1823,30100.0
2005-02-22 10:55:00,31.11,31.11,31.06,31.06,14900.0,16.1875,16.1875,16.1615,16.1615,14900.0
2005-02-22 11:00:00,31.06,31.08,31.04,31.07,27400.0,16.1615,16.1719,16.1511,16.1667,27400.0
2005-02-22 11:05:00,31.08,31.09,31.06,31.06,10700.0,16.1719,16.1771,16.1615,16.1615,10700.0
2005-02-22 11:10:00,31.07,31.07,31.06,31.06,11200.0,16.1667,16.1667,16.1615,16.1615,11200.0
2005-02-22 11:15:00,31.06,31.08,31.06,31.08,14100.0,16.1615,16.1719,16.1615,16.1719,14100.0
2005-02-22 11:20:00,31.08,31.08,31.04,31.05,5800.0,16.1719,16.1719,16.1511,16.1563,5800.0
2005-02-22 11:25:00,31.05,31.06,31.03,31.03,8700.0,16.1563,16.1615,16.1459,16.1459,8700.0
2005-02-22 11:30:00,31.03,31.06,31.03,31.06,13500.0,16.1459,16.1615,16.1459,16.1615,13500.0
2005-02-22 11:35:00,31.06,31.07,31.06,31.06,4400.0,16.1615,16.1667,16.1615,16.1615,4400.0
2005-02-22 11:40:00,31.06,31.08,31.06,31.07,8500.0,16.1615,16.1719,16.1615,16.1667,8500.0
2005-02-22 11:45:00,31.06,31.08,31.06,31.08,5500.0,16.1615,16.1719,16.1615,16.1719,5500.0
2005-02-22 11:50:00,31.08,31.08,31.06,31.08,12800.0,16.1719,16.1719,16.1615,16.1719,12800.0
2005-02-22 11:55:00,31.07,31.09,31.07,31.07,3500.0,16.1667,16.1771,16.1667,16.1667,3500.0
2005-02-22 12:00:00,31.07,31.09,31.07,31.09,6500.0,16.1667,16.1771,16.1667,16.1771,6500.0
2005-02-22 12:05:00,31.09,31.16,31.09,31.15,21000.0,16.1771,16.2136,16.1771,16.2084,21000.0
2005-02-22 12:10:00,31.16,31.19,31.15,31.19,35100.0,16.2136,16.2292,16.2084,16.2292,35100.0
2005-02-22 12:15:00,31.19,31.22,31.18,31.2,53200.0,16.2292,16.2448,16.224,16.2344,53200.0
2005-02-22 12:20:00,31.2,31.2,31.09,31.12,48200.0,16.2344,16.2344,16.1771,16.1927,48200.0
2005-02-22 12:25:00,31.12,31.12,31.05,31.12,35300.0,16.1927,16.1927,16.1563,16.1927,35300.0
2005-02-22 12:30:00,31.11,31.13,31.09,31.1,35800.0,16.1875,16.198,16.1771,16.1823,35800.0
2005-02-22 12:35:00,31.11,31.11,31.04,31.08,23200.0,16.1875,16.1875,16.1511,16.1719,23200.0
2005-02-22 12:40:00,31.08,31.1,31.06,31.08,9600.0,16.1719,16.1823,16.1615,16.1719,9600.0
2005-02-22 12:45:00,31.09,31.11,31.08,31.09,18800.0,16.1771,16.1875,16.1719,16.1771,18800.0
2005-02-22 12:50:00,31.1,31.14,31.08,31.12,15500.0,16.1823,16.2032,16.1719,16.1927,15500.0
2005-02-22 12:55:00,31.12,31.16,31.11,31.16,18700.0,16.1927,16.2136,16.1875,16.2136,18700.0
2005-02-22 13:00:00,31.17,31.17,31.07,31.08,20900.0,16.2188,16.2188,16.1667,16.1719,20900.0
2005-02-22 13:05:00,31.09,31.11,31.07,31.09,16500.0,16.1771,16.1875,16.1667,16.1771,16500.0
2005-02-22 13:10:00,31.09,31.09,31.06,31.08,15100.0,16.1771,16.1771,16.1615,16.1719,15100.0
2005-02-22 13:15:00,31.08,31.11,31.08,31.11,10000.0,16.1719,16.1875,16.1719,16.1875,10000.0
2005-02-22 13:20:00,31.12,31.12,31.09,31.09,12700.0,16.1927,16.1927,16.1771,16.1771,12700.0
2005-02-22 13:25:00,31.08,31.1,31.07,31.07,7200.0,16.1719,16.1823,16.1667,16.1667,7200.0
2005-02-22 13:30:00,31.07,31.09,31.07,31.08,20200.0,16.1667,16.1771,16.1667,16.1719,20200.0
2005-02-22 13:35:00,31.08,31.08,31.05,31.06,14100.0,16.1719,16.1719,16.1563,16.1615,14100.0
2005-02-22 13:40:00,31.05,31.07,31.05,31.06,4600.0,16.1563,16.1667,16.1563,16.1615,4600.0
2005-02-22 13:45:00,31.07,31.09,31.07,31.07,13200.0,16.1667,16.1771,16.1667,16.1667,13200.0
2005-02-22 13:50:00,31.09,31.1,31.06,31.09,30100.0,16.1771,16.1823,16.1615,16.1771,30100.0
2005-02-22 13:55:00,31.09,31.1,31.04,31.07,28000.0,16.1771,16.1823,16.1511,16.1667,28000.0
2005-02-22 14:00:00,31.06,31.07,31.04,31.05,8200.0,16.1615,16.1667,16.1511,16.1563,8200.0
2005-02-22 14:05:00,31.04,31.06,31.03,31.05,26700.0,16.1511,16.1615,16.1459,16.1563,26700.0
2005-02-22 14:10:00,31.06,31.07,31.05,31.07,9700.0,16.1615,16.1667,16.1563,16.1667,9700.0
2005-02-22 14:15:00,31.06,31.06,31.02,31.02,12100.0,16.1615,16.1615,16.1407,16.1407,12100.0
2005-02-22 14:20:00,31.03,31.05,31.0,31.04,18000.0,16.1459,16.1563,16.1303,16.1511,18000.0
2005-02-22 14:25:00,31.05,31.07,31.04,31.06,7900.0,16.1563,16.1667,16.1511,16.1615,7900.0
2005-02-22 14:30:00,31.06,31.06,31.04,31.04,15800.0,16.1615,16.1615,16.1511,16.1511,15800.0
2005-02-22 14:35:00,31.04,31.05,31.04,31.04,7100.0,16.1511,16.1563,16.1511,16.1511,7100.0
2005-02-22 14:40:00,31.04,31.05,31.04,31.04,6800.0,16.1511,16.1563,16.1511,16.1511,6800.0
2005-02-22 14:45:00,31.04,31.05,31.0,31.01,10600.0,16.1511,16.1563,16.1303,16.1355,10600.0
2005-02-22 14:50:00,31.01,31.01,31.0,31.0,14000.0,16.1355,16.1355,16.1303,16.1303,14000.0
2005-02-22 14:55:00,31.01,31.01,31.0,31.0,6300.0,16.1355,16.1355,16.1303,16.1303,6300.0
2005-02-22 15:00:00,31.01,31.01,31.0,31.0,16300.0,16.1355,16.1355,16.1303,16.1303,16300.0
2005-02-22 15:05:00,31.02,31.02,31.0,31.01,8600.0,16.1407,16.1407,16.1303,16.1355,8600.0
2005-02-22 15:10:00,31.01,31.01,30.9,30.9,54900.0,16.1355,16.1355,16.0783,16.0783,54900.0
2005-02-22 15:15:00,30.9,30.92,30.89,30.91,40900.0,16.0783,16.0887,16.0731,16.0835,40900.0
2005-02-22 15:20:00,30.92,30.92,30.85,30.85,36800.0,16.0887,16.0887,16.0523,16.0523,36800.0
2005-02-22 15:25:00,30.85,30.87,30.85,30.85,20900.0,16.0523,16.0627,16.0523,16.0523,20900.0
2005-02-22 15:30:00,30.85,30.86,30.84,30.86,22000.0,16.0523,16.0575,16.0471,16.0575,22000.0
2005-02-22 15:35:00,30.85,30.86,30.84,30.85,27000.0,16.0523,16.0575,16.0471,16.0523,27000.0
2005-02-22 15:40:00,30.85,30.9,30.85,30.85,31100.0,16.0523,16.0783,16.0523,16.0523,31100.0
2005-02-22 15:45:00,30.85,30.89,30.85,30.87,31700.0,16.0523,16.0731,16.0523,16.0627,31700.0
2005-02-22 15:50:00,30.87,30.88,30.83,30.84,21900.0,16.0627,16.0679,16.0419,16.0471,21900.0
2005-02-22 15:55:00,30.85,30.89,30.8,30.8,63900.0,16.0523,16.0731,16.0262,16.0262,63900.0
2005-02-23 09:30:00,30.92,31.01,30.8,30.9,65700.0,16.0887,16.1355,16.0262,16.0783,65700.0
2005-02-23 09:35:00,30.89,30.91,30.85,30.91,24100.0,16.0731,16.0835,16.0523,16.0835,24100.0
2005-02-23 09:40:00,30.92,30.94,30.87,30.87,24600.0,16.0887,16.0991,16.0627,16.0627,24600.0
2005-02-23 09:45:00,30.87,30.91,30.87,30.89,15500.0,16.0627,16.0835,16.0627,16.0731,15500.0
2005-02-23 09:50:00,30.89,30.91,30.87,30.87,24000.0,16.0731,16.0835,16.0627,16.0627,24000.0
2005-02-23 09:55:00,30.87,30.87,30.81,30.81,14200.0,16.0627,16.0627,16.0314,16.0314,14200.0
2005-02-23 10:00:00,30.81,30.82,30.7,30.78,35200.0,16.0314,16.0366,15.9742,16.0158,35200.0
2005-02-23 10:05:00,30.75,30.8,30.65,30.69,38600.0,16.0002,16.0262,15.9482,15.969,38600.0
2005-02-23 10:10:00,30.69,30.75,30.67,30.69,11300.0,15.969,16.0002,15.9586,15.969,11300.0
2005-02-23 10:15:00,30.69,30.78,30.67,30.71,15800.0,15.969,16.0158,15.9586,15.9794,15800.0
2005-02-23 10:20:00,30.72,30.83,30.71,30.78,21300.0,15.9846,16.0419,15.9794,16.0158,21300.0
2005-02-23 10:25:00,30.78,30.8,30.7,30.71,16100.0,16.0158,16.0262,15.9742,15.9794,16100.0
2005-02-23 10:30:00,30.7,30.76,30.7,30.7,7300.0,15.9742,16.0054,15.9742,15.9742,7300.0
2005-02-23 10:35:00,30.7,30.71,30.65,30.66,9600.0,15.9742,15.9794,15.9482,15.9534,9600.0
2005-02-23 10:40:00,30.65,30.66,30.59,30.59,29900.0,15.9482,15.9534,15.917,15.917,29900.0
2005-02-23 10:45:00,30.59,30.67,30.58,30.64,7000.0,15.917,15.9586,15.9118,15.943,7000.0
2005-02-23 10:50:00,30.64,30.64,30.6,30.6,8500.0,15.943,15.943,15.9222,15.9222,8500.0
2005-02-23 10:55:00,30.6,30.61,30.57,30.59,26800.0,15.9222,15.9274,15.9066,15.917,26800.0
2005-02-23 11:00:00,30.58,30.67,30.58,30.62,13900.0,15.9118,15.9586,15.9118,15.9326,13900.0
2005-02-23 11:05:00,30.63,30.69,30.63,30.67,18800.0,15.9378,15.969,15.9378,15.9586,18800.0
2005-02-23 11:10:00,30.66,30.68,30.66,30.66,6300.0,15.9534,15.9638,15.9534,15.9534,6300.0
2005-02-23 11:15:00,30.67,30.74,30.67,30.71,10600.0,15.9586,15.995,15.9586,15.9794,10600.0
2005-02-23 11:20:00,30.71,30.77,30.7,30.77,19800.0,15.9794,16.0106,15.9742,16.0106,19800.0
2005-02-23 11:25:00,30.77,30.8,30.77,30.79,9900.0,16.0106,16.0262,16.0106,16.021,9900.0
2005-02-23 11:30:00,30.79,30.82,30.78,30.81,14200.0,16.021,16.0366,16.0158,16.0314,14200.0
2005-02-23 11:35:00,30.82,30.84,30.81,30.83,8700.0,16.0366,16.0471,16.0314,16.0419,8700.0
2005-02-23 11:40:00,30.83,30.85,30.83,30.84,9000.0,16.0419,16.0523,16.0419,16.0471,9000.0
2005-02-23 11:45:00,30.85,30.87,30.85,30.85,15000.0,16.0523,16.0627,16.0523,16.0523,15000.0
2005-02-23 11:50:00,30.86,30.87,30.84,30.86,23800.0,16.0575,16.0627,16.0471,16.0575,23800.0
2005-02-23 11:55:00,30.86,30.86,30.84,30.84,9600.0,16.0575,16.0575,16.0471,16.0471,9600.0
2005-02-23 12:00:00,30.86,30.86,30.83,30.83,10800.0,16.0575,16.0575,16.0419,16.0419,10800.0
2005-02-23 12:05:00,30.82,30.84,30.82,30.83,13600.0,16.0366,16.0471,16.0366,16.0419,13600.0
2005-02-23 12:10:00,30.84,30.85,30.83,30.84,10600.0,16.0471,16.0523,16.0419,16.0471,10600.0
2005-02-23 12:15:00,30.85,30.9,30.85,30.86,9700.0,16.0523,16.0783,16.0523,16.0575,9700.0
2005-02-23 12:20:00,30.87,30.88,30.87,30.88,5900.0,16.0627,16.0679,16.0627,16.0679,5900.0
2005-02-23 12:25:00,30.87,30.88,30.83,30.83,7800.0,16.0627,16.0679,16.0419,16.0419,7800.0
2005-02-23 12:30:00,30.84,30.85,30.83,30.83,5800.0,16.0471,16.0523,16.0419,16.0419,5800.0
2005-02-23 12:35:00,30.83,30.84,30.83,30.83,6600.0,16.0419,16.0471,16.0419,16.0419,6600.0
2005-02-23 12:40:00,30.83,30.84,30.8,30.8,9700.0,16.0419,16.0471,16.0262,16.0262,9700.0
2005-02-23 12:45:00,30.8,30.81,30.8,30.81,4200.0,16.0262,16.0314,16.0262,16.0314,4200.0
2005-02-23 12:50:00,30.81,30.81,30.8,30.81,4100.0,16.0314,16.0314,16.0262,16.0314,4100.0
2005-02-23 12:55:00,30.81,30.81,30.8,30.8,11600.0,16.0314,16.0314,16.0262,16.0262,11600.0
2005-02-23 13:00:00,30.81,30.83,30.8,30.83,10000.0,16.0314,16.0419,16.0262,16.0419,10000.0
2005-02-23 13:05:00,30.82,30.83,30.8,30.8,7500.0,16.0366,16.0419,16.0262,16.0262,7500.0
2005-02-23 13:10:00,30.8,30.8,30.75,30.75,10300.0,16.0262,16.0262,16.0002,16.0002,10300.0
2005-02-23 13:15:00,30.76,30.76,30.75,30.75,5500.0,16.0054,16.0054,16.0002,16.0002,5500.0
2005-02-23 13:20:00,30.74,30.74,30.7,30.71,18000.0,15.995,15.995,15.9742,15.9794,18000.0
2005-02-23 13:25:00,30.71,30.73,30.7,30.7,8500.0,15.9794,15.9898,15.9742,15.9742,8500.0
2005-02-23 13:30:00,30.72,30.72,30.68,30.69,11900.0,15.9846,15.9846,15.9638,15.969,11900.0
2005-02-23 13:35:00,30.69,30.71,30.68,30.69,3700.0,15.969,15.9794,15.9638,15.969,3700.0
2005-02-23 13:40:00,30.7,30.7,30.64,30.67,12100.0,15.9742,15.9742,15.943,15.9586,12100.0
2005-02-23 13:45:00,30.67,30.7,30.66,30.69,16300.0,15.9586,15.9742,15.9534,15.969,16300.0
2005-02-23 13:50:00,30.69,30.71,30.68,30.7,7400.0,15.969,15.9794,15.9638,15.9742,7400.0
2005-02-23 13:55:00,30.7,30.7,30.69,30.69,6800.0,15.9742,15.9742,15.969,15.969,6800.0
2005-02-23 14:00:00,30.69,30.7,30.65,30.69,27300.0,15.969,15.9742,15.9482,15.969,27300.0
2005-02-23 14:05:00,30.71,30.75,30.69,30.7,19800.0,15.9794,16.0002,15.969,15.9742,19800.0
2005-02-23 14:10:00,30.71,30.72,30.63,30.64,12000.0,15.9794,15.9846,15.9378,15.943,12000.0
2005-02-23 14:15:00,30.65,30.65,30.6,30.64,12300.0,15.9482,15.9482,15.9222,15.943,12300.0
2005-02-23 14:20:00,30.63,30.69,30.63,30.68,5100.0,15.9378,15.969,15.9378,15.9638,5100.0
2005-02-23 14:25:00,30.68,30.74,30.68,30.73,18100.0,15.9638,15.995,15.9638,15.9898,18100.0
2005-02-23 14:30:00,30.74,30.8,30.72,30.77,19800.0,15.995,16.0262,15.9846,16.0106,19800.0
2005-02-23 14:35:00,30.77,30.8,30.76,30.79,8700.0,16.0106,16.0262,16.0054,16.021,8700.0
2005-02-23 14:40:00,30.78,30.78,30.72,30.74,10200.0,16.0158,16.0158,15.9846,15.995,10200.0
2005-02-23 14:45:00,30.74,30.74,30.71,30.73,7500.0,15.995,15.995,15.9794,15.9898,7500.0
2005-02-23 14:50:00,30.73,30.74,30.72,30.73,9100.0,15.9898,15.995,15.9846,15.9898,9100.0
2005-02-23 14:55:00,30.73,30.73,30.72,30.73,5300.0,15.9898,15.9898,15.9846,15.9898,5300.0
2005-02-23 15:00:00,30.72,30.73,30.71,30.71,8000.0,15.9846,15.9898,15.9794,15.9794,8000.0
2005-02-23 15:05:00,30.71,30.72,30.7,30.7,6600.0,15.9794,15.9846,15.9742,15.9742,6600.0
2005-02-23 15:10:00,30.7,30.71,30.7,30.71,12100.0,15.9742,15.9794,15.9742,15.9794,12100.0
2005-02-23 15:15:00,30.71,30.76,30.71,30.75,12100.0,15.9794,16.0054,15.9794,16.0002,12100.0
2005-02-23 15:20:00,30.75,30.82,30.75,30.81,14800.0,16.0002,16.0366,16.0002,16.0314,14800.0
2005-02-23 15:25:00,30.8,30.82,30.8,30.8,16400.0,16.0262,16.0366,16.0262,16.0262,16400.0
2005-02-23 15:30:00,30.8,30.8,30.76,30.76,10900.0,16.0262,16.0262,16.0054,16.0054,10900.0
2005-02-23 15:35:00,30.77,30.77,30.76,30.76,9700.0,16.0106,16.0106,16.0054,16.0054,9700.0
2005-02-23 15:40:00,30.76,30.76,30.73,30.74,20800.0,16.0054,16.0054,15.9898,15.995,20800.0
2005-02-23 15:45:00,30.74,30.76,30.72,30.74,23700.0,15.995,16.0054,15.9846,15.995,23700.0
2005-02-23 15:50:00,30.75,30.77,30.74,30.74,23300.0,16.0002,16.0106,15.995,15.995,23300.0
2005-02-23 15:55:00,30.74,30.75,30.67,30.72,55200.0,15.995,16.0002,15.9586,15.9846,55200.0
2005-02-24 09:30:00,30.8,30.8,30.66,30.66,32800.0,16.0262,16.0262,15.9534,15.9534,32800.0
2005-02-24 09:35:00,30.7,30.92,30.7,30.92,24000.0,15.9742,16.0887,15.9742,16.0887,24000.0
2005-02-24 09:40:00,30.91,30.95,30.88,30.94,24700.0,16.0835,16.1043,16.0679,16.0991,24700.0
2005-02-24 09:45:00,30.94,30.95,30.92,30.92,57700.0,16.0991,16.1043,16.0887,16.0887,57700.0
2005-02-24 09:50:00,30.9,30.9,30.84,30.89,11100.0,16.0783,16.0783,16.0471,16.0731,11100.0
2005-02-24 09:55:00,30.89,30.92,30.88,30.9,11700.0,16.0731,16.0887,16.0679,16.0783,11700.0
2005-02-24 10:00:00,30.9,30.91,30.85,30.87,14400.0,16.0783,16.0835,16.0523,16.0627,14400.0
2005-02-24 10:05:00,30.87,30.91,30.86,30.89,6100.0,16.0627,16.0835,16.0575,16.0731,6100.0
2005-02-24 10:10:00,30.88,30.95,30.86,30.94,19500.0,16.0679,16.1043,16.0575,16.0991,19500.0
2005-02-24 10:15:00,30.94,30.96,30.92,30.93,12300.0,16.0991,16.1095,16.0887,16.0939,12300.0
2005-02-24 10:20:00,30.95,30.98,30.9,30.92,11000.0,16.1043,16.1199,16.0783,16.0887,11000.0
2005-02-24 10:25:00,30.92,30.92,30.9,30.91,11800.0,16.0887,16.0887,16.0783,16.0835,11800.0
2005-02-24 10:30:00,30.9,31.05,30.9,31.04,34100.0,16.0783,16.1563,16.0783,16.1511,34100.0
2005-02-24 10:35:00,31.04,31.08,31.04,31.05,10700.0,16.1511,16.1719,16.1511,16.1563,10700.0
2005-02-24 10:40:00,31.04,31.06,31.02,31.02,12000.0,16.1511,16.1615,16.1407,16.1407,12000.0
2005-02-24 10:45:00,31.03,31.03,30.92,30.92,14800.0,16.1459,16.1459,16.0887,16.0887,14800.0
2005-02-24 10:50:00,30.92,30.93,30.89,30.9,7700.0,16.0887,16.0939,16.0731,16.0783,7700.0
2005-02-24 10:55:00,30.9,30.91,30.77,30.79,24200.0,16.0783,16.0835,16.0106,16.021,24200.0
2005-02-24 11:00:00,30.78,30.79,30.72,30.74,18300.0,16.0158,16.021,15.9846,15.995,18300.0
2005-02-24 11:05:00,30.74,30.79,30.74,30.77,17400.0,15.995,16.021,15.995,16.0106,17400.0
2005-02-24 11:10:00,30.78,30.8,30.77,30.77,8900.0,16.0158,16.0262,16.0106,16.0106,8900.0
2005-02-24 11:15:00,30.77,30.88,30.77,30.86,15200.0,16.0106,16.0679,16.0106,16.0575,15200.0
2005-02-24 11:20:00,30.87,30.94,30.87,30.91,12100.0,16.0627,16.0991,16.0627,16.0835,12100.0
2005-02-24 11:25:00,30.92,30.96,30.92,30.92,11200.0,16.0887,16.1095,16.0887,16.0887,11200.0
2005-02-24 11:30:00,30.91,30.91,30.88,30.88,4300.0,16.0835,16.0835,16.0679,16.0679,4300.0
2005-02-24 11:35:00,30.91,30.91,30.88,30.9,5800.0,16.0835,16.0835,16.0679,16.0783,5800.0
2005-02-24 11:40:00,30.9,30.92,30.89,30.91,4700.0,16.0783,16.0887,16.0731,16.0835,4700.0
2005-02-24 11:45:00,30.92,30.94,30.9,30.9,6500.0,16.0887,16.0991,16.0783,16.0783,6500.0
2005-02-24 11:50:00,30.9,30.91,30.88,30.91,9500.0,16.0783,16.0835,16.0679,16.0835,9500.0
2005-02-24 11:55:00,30.88,30.89,30.85,30.87,8900.0,16.0679,16.0731,16.0523,16.0627,8900.0
2005-02-24 12:00:00,30.85,30.85,30.8,30.85,19200.0,16.0523,16.0523,16.0262,16.0523,19200.0
2005-02-24 12:05:00,30.83,30.85,30.82,30.82,9700.0,16.0419,16.0523,16.0366,16.0366,9700.0
2005-02-24 12:10:00,30.83,30.85,30.82,30.85,5500.0,16.0419,16.0523,16.0366,16.0523,5500.0
2005-02-24 12:15:00,30.84,30.88,30.84,30.87,9100.0,16.0471,16.0679,16.0471,16.0627,9100.0
2005-02-24 12:20:00,30.87,30.91,30.86,30.91,10700.0,16.0627,16.0835,16.0575,16.0835,10700.0
2005-02-24 12:25:00,30.91,30.92,30.89,30.92,5300.0,16.0835,16.0887,16.0731,16.0887,5300.0
2005-02-24 12:30:00,30.92,30.92,30.89,30.9,1800.0,16.0887,16.0887,16.0731,16.0783,1800.0
2005-02-24 12:35:00,30.9,30.92,30.9,30.92,8700.0,16.0783,16.0887,16.0783,16.0887,8700.0
2005-02-24 12:40:00,30.92,30.92,30.9,30.92,4800.0,16.0887,16.0887,16.0783,16.0887,4800.0
2005-02-24 12:45:00,30.9,30.95,30.9,30.95,15500.0,16.0783,16.1043,16.0783,16.1043,15500.0
2005-02-24 12:50:00,30.93,30.93,30.9,30.92,5600.0,16.0939,16.0939,16.0783,16.0887,5600.0
2005-02-24 12:55:00,30.94,30.95,30.93,30.93,4300.0,16.0991,16.1043,16.0939,16.0939,4300.0
2005-02-24 13:00:00,30.92,30.95,30.92,30.93,6200.0,16.0887,16.1043,16.0887,16.0939,6200.0
2005-02-24 13:05:00,30.93,30.93,30.85,30.89,11600.0,16.0939,16.0939,16.0523,16.0731,11600.0
2005-02-24 13:10:00,30.89,30.9,30.88,30.9,6200.0,16.0731,16.0783,16.0679,16.0783,6200.0
2005-02-24 13:15:00,30.9,30.93,30.89,30.93,7900.0,16.0783,16.0939,16.0731,16.0939,7900.0
2005-02-24 13:20:00,30.93,30.95,30.92,30.94,12900.0,16.0939,16.1043,16.0887,16.0991,12900.0
2005-02-24 13:25:00,30.94,30.94,30.92,30.92,5500.0,16.0991,16.0991,16.0887,16.0887,5500.0
2005-02-24 13:30:00,30.92,30.93,30.91,30.93,5100.0,16.0887,16.0939,16.0835,16.0939,5100.0
2005-02-24 13:35:00,30.93,31.06,30.92,31.03,35900.0,16.0939,16.1615,16.0887,16.1459,35900.0
2005-02-24 13:40:00,31.04,31.04,31.03,31.03,5300.0,16.1511,16.1511,16.1459,16.1459,5300.0
2005-02-24 13:45:00,31.04,31.08,31.04,31.07,20500.0,16.1511,16.1719,16.1511,16.1667,20500.0
2005-02-24 13:50:00,31.07,31.15,31.07,31.14,31000.0,16.1667,16.2084,16.1667,16.2032,31000.0
2005-02-24 13:55:00,31.15,31.15,31.11,31.14,14200.0,16.2084,16.2084,16.1875,16.2032,14200.0
2005-02-24 14:00:00,31.12,31.16,31.12,31.16,11300.0,16.1927,16.2136,16.1927,16.2136,11300.0
2005-02-24 14:05:00,31.16,31.22,31.12,31.22,29300.0,16.2136,16.2448,16.1927,16.2448,29300.0
2005-02-24 14:10:00,31.23,31.35,31.21,31.25,90800.0,16.25,16.3124,16.2396,16.2604,90800.0
2005-02-24 14:15:00,31.25,31.39,31.25,31.32,31500.0,16.2604,16.3332,16.2604,16.2968,31500.0
2005-02-24 14:20:00,31.33,31.43,31.31,31.41,21300.0,16.302,16.3541,16.2916,16.3436,21300.0
2005-02-24 14:25:00,31.4,31.41,31.33,31.36,22100.0,16.3384,16.3436,16.302,16.3176,22100.0
2005-02-24 14:30:00,31.36,31.4,31.33,31.34,15400.0,16.3176,16.3384,16.302,16.3072,15400.0
2005-02-24 14:35:00,31.35,31.35,31.31,31.31,10700.0,16.3124,16.3124,16.2916,16.2916,10700.0
2005-02-24 14:40:00,31.31,31.33,31.3,31.32,11600.0,16.2916,16.302,16.2864,16.2968,11600.0
2005-02-24 14:45:00,31.32,31.32,31.3,31.3,7800.0,16.2968,16.2968,16.2864,16.2864,7800.0
2005-02-24 14:50:00,31.29,31.3,31.29,31.3,7500.0,16.2812,16.2864,16.2812,16.2864,7500.0
2005-02-24 14:55:00,31.3,31.3,31.26,31.29,22700.0,16.2864,16.2864,16.2656,16.2812,22700.0
2005-02-24 15:00:00,31.29,31.33,31.27,31.29,22900.0,16.2812,16.302,16.2708,16.2812,22900.0
2005-02-24 15:05:00,31.3,31.36,31.28,31.29,23700.0,16.2864,16.3176,16.276,16.2812,23700.0
2005-02-24 15:10:00,31.28,31.3,31.27,31.29,22100.0,16.276,16.2864,16.2708,16.2812,22100.0
2005-02-24 15:15:00,31.3,31.3,31.26,31.26,14300.0,16.2864,16.2864,16.2656,16.2656,14300.0
2005-02-24 15:20:00,31.26,31.27,31.24,31.24,12500.0,16.2656,16.2708,16.2552,16.2552,12500.0
2005-02-24 15:25:00,31.24,31.25,31.2,31.2,9800.0,16.2552,16.2604,16.2344,16.2344,9800.0
2005-02-24 15:30:00,31.2,31.23,31.19,31.23,24300.0,16.2344,16.25,16.2292,16.25,24300.0
2005-02-24 15:35:00,31.23,31.28,31.23,31.26,21800.0,16.25,16.276,16.25,16.2656,21800.0
2005-02-24 15:40:00,31.25,31.26,31.24,31.26,14200.0,16.2604,16.2656,16.2552,16.2656,14200.0
2005-02-24 15:45:00,31.26,31.26,31.24,31.26,22600.0,16.2656,16.2656,16.2552,16.2656,22600.0
2005-02-24 15:50:00,31.25,31.28,31.21,31.25,34900.0,16.2604,16.276,16.2396,16.2604,34900.0
2005-02-24 15:55:00,31.25,31.3,31.23,31.23,62400.0,16.2604,16.2864,16.25,16.25,62400.0
2005-02-25 09:30:00,31.27,31.27,31.05,31.11,47600.0,16.2708,16.2708,16.1563,16.1875,47600.0
2005-02-25 09:35:00,31.12,31.17,31.1,31.15,13900.0,16.1927,16.2188,16.1823,16.2084,13900.0
2005-02-25 09:40:00,31.16,31.25,31.14,31.23,8500.0,16.2136,16.2604,16.2032,16.25,8500.0
2005-02-25 09:45:00,31.22,31.22,31.1,31.1,10300.0,16.2448,16.2448,16.1823,16.1823,10300.0
2005-02-25 09:50:00,31.11,31.15,31.11,31.13,9000.0,16.1875,16.2084,16.1875,16.198,9000.0
2005-02-25 09:55:00,31.13,31.15,31.11,31.15,7800.0,16.198,16.2084,16.1875,16.2084,7800.0
2005-02-25 10:00:00,31.14,31.15,31.1,31.12,19400.0,16.2032,16.2084,16.1823,16.1927,19400.0
2005-02-25 10:05:00,31.13,31.13,31.11,31.11,8900.0,16.198,16.198,16.1875,16.1875,8900.0
2005-02-25 10:10:00,31.1,31.13,31.1,31.12,4300.0,16.1823,16.198,16.1823,16.1927,4300.0
2005-02-25 10:15:00,31.12,31.14,31.1,31.14,18200.0,16.1927,16.2032,16.1823,16.2032,18200.0
2005-02-25 10:20:00,31.14,31.17,31.14,31.15,14700.0,16.2032,16.2188,16.2032,16.2084,14700.0
2005-02-25 10:25:00,31.16,31.21,31.11,31.21,20400.0,16.2136,16.2396,16.1875,16.2396,20400.0
2005-02-25 10:30:00,31.21,31.22,31.17,31.2,7600.0,16.2396,16.2448,16.2188,16.2344,7600.0
2005-02-25 10:35:00,31.18,31.19,31.16,31.17,5200.0,16.224,16.2292,16.2136,16.2188,5200.0
2005-02-25 10:40:00,31.18,31.21,31.17,31.2,10000.0,16.224,16.2396,16.2188,16.2344,10000.0
2005-02-25 10:45:00,31.21,31.23,31.2,31.21,14700.0,16.2396,16.25,16.2344,16.2396,14700.0
2005-02-25 10:50:00,31.22,31.27,31.21,31.27,16100.0,16.2448,16.2708,16.2396,16.2708,16100.0
2005-02-25 10:55:00,31.26,31.36,31.25,31.36,14000.0,16.2656,16.3176,16.2604,16.3176,14000.0
2005-02-25 11:00:00,31.37,31.39,31.34,31.34,22500.0,16.3228,16.3332,16.3072,16.3072,22500.0
2005-02-25 11:05:00,31.34,31.39,31.31,31.36,12100.0,16.3072,16.3332,16.2916,16.3176,12100.0
2005-02-25 11:10:00,31.35,31.39,31.33,31.34,8800.0,16.3124,16.3332,16.302,16.3072,8800.0
2005-02-25 11:15:00,31.34,31.34,31.32,31.32,4500.0,16.3072,16.3072,16.2968,16.2968,4500.0
2005-02-25 11:20:00,31.32,31.33,31.32,31.33,2100.0,16.2968,16.302,16.2968,16.302,2100.0
2005-02-25 11:25:00,31.32,31.33,31.31,31.31,1700.0,16.2968,16.302,16.2916,16.2916,1700.0
2005-02-25 11:30:00,31.31,31.32,31.31,31.32,3200.0,16.2916,16.2968,16.2916,16.2968,3200.0
2005-02-25 11:35:00,31.31,31.33,31.31,31.33,8500.0,16.2916,16.302,16.2916,16.302,8500.0
2005-02-25 11:40:00,31.32,31.33,31.32,31.33,5100.0,16.2968,16.302,16.2968,16.302,5100.0
2005-02-25 11:45:00,31.33,31.33,31.31,31.33,9300.0,16.302,16.302,16.2916,16.302,9300.0
2005-02-25 11:50:00,31.33,31.41,31.33,31.39,35200.0,16.302,16.3436,16.302,16.3332,35200.0
2005-02-25 11:55:00,31.39,31.5,31.39,31.45,36000.0,16.3332,16.3905,16.3332,16.3645,36000.0
2005-02-25 12:00:00,31.45,31.47,31.44,31.46,13000.0,16.3645,16.3749,16.3593,16.3697,13000.0
2005-02-25 12:05:00,31.47,31.5,31.46,31.47,5200.0,16.3749,16.3905,16.3697,16.3749,5200.0
2005-02-25 12:10:00,31.47,31.48,31.46,31.46,7800.0,16.3749,16.3801,16.3697,16.3697,7800.0
2005-02-25 12:15:00,31.47,31.5,31.46,31.48,13100.0,16.3749,16.3905,16.3697,16.3801,13100.0
2005-02-25 12:20:00,31.48,31.49,31.45,31.46,3600.0,16.3801,16.3853,16.3645,16.3697,3600.0
2005-02-25 12:25:00,31.45,31.48,31.45,31.48,1600.0,16.3645,16.3801,16.3645,16.3801,1600.0
2005-02-25 12:30:00,31.47,31.52,31.47,31.51,10100.0,16.3749,16.4009,16.3749,16.3957,10100.0
2005-02-25 12:35:00,31.52,31.54,31.5,31.5,7900.0,16.4009,16.4113,16.3905,16.3905,7900.0
2005-02-25 12:40:00,31.52,31.52,31.49,31.51,4200.0,16.4009,16.4009,16.3853,16.3957,4200.0
2005-02-25 12:45:00,31.5,31.52,31.48,31.5,2900.0,16.3905,16.4009,16.3801,16.3905,2900.0
2005-02-25 12:50:00,31.5,31.51,31.49,31.51,10900.0,16.3905,16.3957,16.3853,16.3957,10900.0
2005-02-25 12:55:00,31.5,31.54,31.5,31.54,8200.0,16.3905,16.4113,16.3905,16.4113,8200.0
2005-02-25 13:00:00,31.53,31.58,31.52,31.55,24900.0,16.4061,16.4321,16.4009,16.4165,24900.0
2005-02-25 13:05:00,31.56,31.58,31.47,31.57,25300.0,16.4217,16.4321,16.3749,16.4269,25300.0
2005-02-25 13:10:00,31.55,31.56,31.53,31.53,10400.0,16.4165,16.4217,16.4061,16.4061,10400.0
2005-02-25 13:15:00,31.53,31.54,31.5,31.51,7100.0,16.4061,16.4113,16.3905,16.3957,7100.0
2005-02-25 13:20:00,31.53,31.54,31.5,31.51,4900.0,16.4061,16.4113,16.3905,16.3957,4900.0
2005-02-25 13:25:00,31.51,31.51,31.47,31.47,10400.0,16.3957,16.3957,16.3749,16.3749,10400.0
2005-02-25 13:30:00,31.47,31.5,31.46,31.49,6600.0,16.3749,16.3905,16.3697,16.3853,6600.0
2005-02-25 13:35:00,31.5,31.51,31.48,31.48,4600.0,16.3905,16.3957,16.3801,16.3801,4600.0
2005-02-25 13:40:00,31.49,31.53,31.47,31.5,14500.0,16.3853,16.4061,16.3749,16.3905,14500.0
2005-02-25 13:45:00,31.5,31.51,31.5,31.51,4200.0,16.3905,16.3957,16.3905,16.3957,4200.0
2005-02-25 13:50:00,31.5,31.58,31.5,31.56,13600.0,16.3905,16.4321,16.3905,16.4217,13600.0
2005-02-25 13:55:00,31.58,31.58,31.53,31.53,7900.0,16.4321,16.4321,16.4061,16.4061,7900.0
2005-02-25 14:00:00,31.56,31.56,31.51,31.54,8000.0,16.4217,16.4217,16.3957,16.4113,8000.0
2005-02-25 14:05:00,31.53,31.55,31.5,31.54,16500.0,16.4061,16.4165,16.3905,16.4113,16500.0
2005-02-25 14:10:00,31.55,31.6,31.52,31.59,18100.0,16.4165,16.4425,16.4009,16.4373,18100.0
2005-02-25 14:15:00,31.58,31.64,31.55,31.6,27500.0,16.4321,16.4633,16.4165,16.4425,27500.0
2005-02-25 14:20:00,31.59,31.62,31.55,31.59,19700.0,16.4373,16.4529,16.4165,16.4373,19700.0
2005-02-25 14:25:00,31.59,31.59,31.52,31.55,12900.0,16.4373,16.4373,16.4009,16.4165,12900.0
2005-02-25 14:30:00,31.56,31.56,31.5,31.53,13500.0,16.4217,16.4217,16.3905,16.4061,13500.0
2005-02-25 14:35:00,31.54,31.58,31.51,31.55,11600.0,16.4113,16.4321,16.3957,16.4165,11600.0
2005-02-25 14:40:00,31.55,31.56,31.48,31.5,22300.0,16.4165,16.4217,16.3801,16.3905,22300.0
2005-02-25 14:45:00,31.5,31.52,31.48,31.5,27600.0,16.3905,16.4009,16.3801,16.3905,27600.0
2005-02-25 14:50:00,31.5,31.51,31.49,31.5,8400.0,16.3905,16.3957,16.3853,16.3905,8400.0
2005-02-25 14:55:00,31.49,31.5,31.48,31.49,19300.0,16.3853,16.3905,16.3801,16.3853,19300.0
2005-02-25 15:00:00,31.49,31.5,31.48,31.49,18600.0,16.3853,16.3905,16.3801,16.3853,18600.0
2005-02-25 15:05:00,31.49,31.54,31.49,31.5,14000.0,16.3853,16.4113,16.3853,16.3905,14000.0
2005-02-25 15:10:00,31.51,31.62,31.5,31.61,25400.0,16.3957,16.4529,16.3905,16.4477,25400.0
2005-02-25 15:15:00,31.6,31.61,31.53,31.55,32600.0,16.4425,16.4477,16.4061,16.4165,32600.0
2005-02-25 15:20:00,31.54,31.54,31.5,31.51,12800.0,16.4113,16.4113,16.3905,16.3957,12800.0
2005-02-25 15:25:00,31.51,31.55,31.5,31.55,22300.0,16.3957,16.4165,16.3905,16.4165,22300.0
2005-02-25 15:30:00,31.55,31.58,31.5,31.54,51600.0,16.4165,16.4321,16.3905,16.4113,51600.0
2005-02-25 15:35:00,31.55,31.55,31.5,31.5,22200.0,16.4165,16.4165,16.3905,16.3905,22200.0
2005-02-25 15:40:00,31.5,31.53,31.49,31.52,37700.0,16.3905,16.4061,16.3853,16.4009,37700.0
2005-02-25 15:45:00,31.51,31.53,31.5,31.52,21700.0,16.3957,16.4061,16.3905,16.4009,21700.0
2005-02-25 15:50:00,31.51,31.55,31.5,31.53,32400.0,16.3957,16.4165,16.3905,16.4061,32400.0
2005-02-25 15:55:00,31.54,31.56,31.48,31.52,46300.0,16.4113,16.4217,16.3801,16.4009,46300.0
2005-02-28 09:30:00,31.72,31.8,31.6,31.71,82900.0,16.5049,16.5466,16.4425,16.4997,82900.0
2005-02-28 09:35:00,31.73,31.75,31.58,31.75,13700.0,16.5102,16.5206,16.4321,16.5206,13700.0
2005-02-28 09:40:00,31.74,31.75,31.6,31.62,23400.0,16.5154,16.5206,16.4425,16.4529,23400.0
2005-02-28 09:45:00,31.58,31.6,31.45,31.57,23900.0,16.4321,16.4425,16.3645,16.4269,23900.0
2005-02-28 09:50:00,31.57,31.59,31.54,31.57,10600.0,16.4269,16.4373,16.4113,16.4269,10600.0
2005-02-28 09:55:00,31.58,31.64,31.52,31.61,14300.0,16.4321,16.4633,16.4009,16.4477,14300.0
2005-02-28 10:00:00,31.59,31.67,31.58,31.61,12200.0,16.4373,16.4789,16.4321,16.4477,12200.0
2005-02-28 10:05:00,31.61,31.65,31.58,31.65,12200.0,16.4477,16.4685,16.4321,16.4685,12200.0
2005-02-28 10:10:00,31.65,31.68,31.63,31.66,9000.0,16.4685,16.4841,16.4581,16.4737,9000.0
2005-02-28 10:15:00,31.65,31.66,31.53,31.59,18700.0,16.4685,16.4737,16.4061,16.4373,18700.0
2005-02-28 10:20:00,31.56,32.63,31.56,31.65,23100.0,16.4217,16.9785,16.4217,16.4685,23100.0
2005-02-28 10:25:00,31.65,31.67,31.62,31.66,6600.0,16.4685,16.4789,16.4529,16.4737,6600.0
2005-02-28 10:30:00,31.64,31.71,31.62,31.7,33500.0,16.4633,16.4997,16.4529,16.4945,33500.0
2005-02-28 10:35:00,31.71,31.75,31.7,31.75,20500.0,16.4997,16.5206,16.4945,16.5206,20500.0
2005-02-28 10:40:00,31.75,31.86,31.73,31.75,18800.0,16.5206,16.5778,16.5102,16.5206,18800.0
2005-02-28 10:45:00,31.75,31.8,31.73,31.79,13400.0,16.5206,16.5466,16.5102,16.5414,13400.0
2005-02-28 10:50:00,31.78,31.8,31.76,31.78,29600.0,16.5362,16.5466,16.5258,16.5362,29600.0
2005-02-28 10:55:00,31.76,31.83,31.76,31.83,91300.0,16.5258,16.5622,16.5258,16.5622,91300.0
2005-02-28 11:00:00,31.82,31.88,31.82,31.86,46100.0,16.557,16.5882,16.557,16.5778,46100.0
2005-02-28 11:05:00,31.86,31.86,31.84,31.85,7600.0,16.5778,16.5778,16.5674,16.5726,7600.0
2005-02-28 11:10:00,31.85,31.87,31.84,31.86,26300.0,16.5726,16.583,16.5674,16.5778,26300.0
2005-02-28 11:15:00,31.87,31.88,31.86,31.86,15300.0,16.583,16.5882,16.5778,16.5778,15300.0
2005-02-28 11:20:00,31.86,31.86,31.82,31.86,21100.0,16.5778,16.5778,16.557,16.5778,21100.0
2005-02-28 11:25:00,31.85,31.86,31.82,31.86,12700.0,16.5726,16.5778,16.557,16.5778,12700.0
2005-02-28 11:30:00,31.85,31.85,31.82,31.82,35800.0,16.5726,16.5726,16.557,16.557,35800.0
2005-02-28 11:35:00,31.82,31.86,31.82,31.85,143100.0,16.557,16.5778,16.557,16.5726,143100.0
2005-02-28 11:40:00,31.83,31.87,31.83,31.86,9000.0,16.5622,16.583,16.5622,16.5778,9000.0
2005-02-28 11:45:00,31.88,31.88,31.85,31.87,34300.0,16.5882,16.5882,16.5726,16.583,34300.0
2005-02-28 11:50:00,31.85,31.86,31.82,31.84,12300.0,16.5726,16.5778,16.557,16.5674,12300.0
2005-02-28 11:55:00,31.83,31.88,31.83,31.88,10200.0,16.5622,16.5882,16.5622,16.5882,10200.0
2005-02-28 12:00:00,31.86,31.87,31.82,31.85,30500.0,16.5778,16.583,16.557,16.5726,30500.0
2005-02-28 12:05:00,31.87,31.87,31.82,31.82,7500.0,16.583,16.583,16.557,16.557,7500.0
2005-02-28 12:10:00,31.83,31.86,31.82,31.82,25900.0,16.5622,16.5778,16.557,16.557,25900.0
2005-02-28 12:15:00,31.82,31.85,31.81,31.82,48700.0,16.557,16.5726,16.5518,16.557,48700.0
2005-02-28 12:20:00,31.82,31.85,31.75,31.75,27700.0,16.557,16.5726,16.5206,16.5206,27700.0
2005-02-28 12:25:00,31.75,31.79,31.74,31.79,31300.0,16.5206,16.5414,16.5154,16.5414,31300.0
2005-02-28 12:30:00,31.78,31.79,31.76,31.78,11400.0,16.5362,16.5414,16.5258,16.5362,11400.0
2005-02-28 12:35:00,31.77,31.78,31.72,31.72,16300.0,16.531,16.5362,16.5049,16.5049,16300.0
2005-02-28 12:40:00,31.72,31.74,31.69,31.72,22200.0,16.5049,16.5154,16.4893,16.5049,22200.0
2005-02-28 12:45:00,31.72,31.75,31.71,31.72,8600.0,16.5049,16.5206,16.4997,16.5049,8600.0
2005-02-28 12:50:00,31.72,31.74,31.7,31.73,12100.0,16.5049,16.5154,16.4945,16.5102,12100.0
2005-02-28 12:55:00,31.72,31.72,31.7,31.71,9000.0,16.5049,16.5049,16.4945,16.4997,9000.0
2005-02-28 13:00:00,31.71,31.73,31.7,31.72,7900.0,16.4997,16.5102,16.4945,16.5049,7900.0
2005-02-28 13:05:00,31.71,31.73,31.71,31.71,10700.0,16.4997,16.5102,16.4997,16.4997,10700.0
2005-02-28 13:10:00,31.72,31.75,31.71,31.74,32900.0,16.5049,16.5206,16.4997,16.5154,32900.0
2005-02-28 13:15:00,31.75,31.75,31.65,31.73,41800.0,16.5206,16.5206,16.4685,16.5102,41800.0
2005-02-28 13:20:00,31.72,31.74,31.72,31.74,13400.0,16.5049,16.5154,16.5049,16.5154,13400.0
2005-02-28 13:25:00,31.74,31.74,31.73,31.73,9300.0,16.5154,16.5154,16.5102,16.5102,9300.0
2005-02-28 13:30:00,31.73,31.73,31.7,31.7,32200.0,16.5102,16.5102,16.4945,16.4945,32200.0
2005-02-28 13:35:00,31.71,31.72,31.69,31.72,14600.0,16.4997,16.5049,16.4893,16.5049,14600.0
2005-02-28 13:40:00,31.7,31.73,31.69,31.7,9000.0,16.4945,16.5102,16.4893,16.4945,9000.0
2005-02-28 13:45:00,31.69,31.71,31.67,31.71,15400.0,16.4893,16.4997,16.4789,16.4997,15400.0
2005-02-28 13:50:00,31.7,31.73,31.67,31.69,22900.0,16.4945,16.5102,16.4789,16.4893,22900.0
2005-02-28 13:55:00,31.69,31.72,31.66,31.71,10900.0,16.4893,16.5049,16.4737,16.4997,10900.0
2005-02-28 14:00:00,31.7,31.73,31.69,31.7,16900.0,16.4945,16.5102,16.4893,16.4945,16900.0
2005-02-28 14:05:00,31.7,31.7,31.65,31.68,26200.0,16.4945,16.4945,16.4685,16.4841,26200.0
2005-02-28 14:10:00,31.68,31.69,31.68,31.68,15100.0,16.4841,16.4893,16.4841,16.4841,15100.0
2005-02-28 14:15:00,31.68,31.72,31.66,31.72,21300.0,16.4841,16.5049,16.4737,16.5049,21300.0
2005-02-28 14:20:00,31.71,31.75,31.71,31.73,10400.0,16.4997,16.5206,16.4997,16.5102,10400.0
2005-02-28 14:25:00,31.73,31.76,31.73,31.76,8900.0,16.5102,16.5258,16.5102,16.5258,8900.0
2005-02-28 14:30:00,31.76,31.84,31.74,31.81,61900.0,16.5258,16.5674,16.5154,16.5518,61900.0
2005-02-28 14:35:00,31.82,31.84,31.81,31.83,33300.0,16.557,16.5674,16.5518,16.5622,33300.0
2005-02-28 14:40:00,31.83,31.86,31.82,31.86,29000.0,16.5622,16.5778,16.557,16.5778,29000.0
2005-02-28 14:45:00,31.86,31.86,31.81,31.84,18400.0,16.5778,16.5778,16.5518,16.5674,18400.0
2005-02-28 14:50:00,31.83,31.86,31.81,31.81,11200.0,16.5622,16.5778,16.5518,16.5518,11200.0
2005-02-28 14:55:00,31.82,31.82,31.78,31.79,9900.0,16.557,16.557,16.5362,16.5414,9900.0
2005-02-28 15:00:00,31.78,31.79,31.76,31.79,13400.0,16.5362,16.5414,16.5258,16.5414,13400.0
2005-02-28 15:05:00,31.79,31.85,31.78,31.81,26900.0,16.5414,16.5726,16.5362,16.5518,26900.0
2005-02-28 15:10:00,31.82,31.82,31.8,31.82,3300.0,16.557,16.557,16.5466,16.557,3300.0
2005-02-28 15:15:00,31.82,31.87,31.8,31.83,36200.0,16.557,16.583,16.5466,16.5622,36200.0
2005-02-28 15:20:00,31.83,31.84,31.81,31.83,15200.0,16.5622,16.5674,16.5518,16.5622,15200.0
2005-02-28 15:25:00,31.83,31.87,31.83,31.85,23700.0,16.5622,16.583,16.5622,16.5726,23700.0
2005-02-28 15:30:00,31.86,31.96,31.85,31.94,43400.0,16.5778,16.6298,16.5726,16.6194,43400.0
2005-02-28 15:35:00,31.92,31.95,31.91,31.93,28600.0,16.609,16.6246,16.6038,16.6142,28600.0
2005-02-28 15:40:00,31.91,31.93,31.85,31.85,23600.0,16.6038,16.6142,16.5726,16.5726,23600.0
2005-02-28 15:45:00,31.85,31.86,31.8,31.82,28200.0,16.5726,16.5778,16.5466,16.557,28200.0
2005-02-28 15:50:00,31.83,31.84,31.8,31.83,40300.0,16.5622,16.5674,16.5466,16.5622,40300.0
2005-02-28 15:55:00,31.83,31.96,31.8,31.87,101500.0,16.5622,16.6298,16.5466,16.583,101500.0
2005-03-01 09:30:00,31.91,32.0,31.91,31.97,114500.0,16.6038,16.6506,16.6038,16.635,114500.0
2005-03-01 09:35:00,31.97,32.07,31.95,32.07,41200.0,16.635,16.6871,16.6246,16.6871,41200.0
2005-03-01 09:40:00,32.06,32.08,32.03,32.07,43400.0,16.6819,16.6923,16.6663,16.6871,43400.0
2005-03-01 09:45:00,32.07,32.07,32.03,32.06,10800.0,16.6871,16.6871,16.6663,16.6819,10800.0
2005-03-01 09:50:00,32.04,32.05,31.98,31.98,8700.0,16.6715,16.6767,16.6402,16.6402,8700.0
2005-03-01 09:55:00,31.97,31.97,31.9,31.93,17700.0,16.635,16.635,16.5986,16.6142,17700.0
2005-03-01 10:00:00,31.94,32.05,31.92,32.03,45600.0,16.6194,16.6767,16.609,16.6663,45600.0
2005-03-01 10:05:00,32.04,32.09,32.02,32.02,26400.0,16.6715,16.6975,16.661,16.661,26400.0
2005-03-01 10:10:00,32.02,32.05,32.0,32.0,10100.0,16.661,16.6767,16.6506,16.6506,10100.0
2005-03-01 10:15:00,32.01,32.04,31.94,31.95,18500.0,16.6558,16.6715,16.6194,16.6246,18500.0
2005-03-01 10:20:00,31.94,31.96,31.9,31.9,14300.0,16.6194,16.6298,16.5986,16.5986,14300.0
2005-03-01 10:25:00,31.91,31.95,31.81,31.86,36500.0,16.6038,16.6246,16.5518,16.5778,36500.0
2005-03-01 10:30:00,31.86,31.91,31.85,31.91,17000.0,16.5778,16.6038,16.5726,16.6038,17000.0
2005-03-01 10:35:00,31.9,31.92,31.87,31.87,10500.0,16.5986,16.609,16.583,16.583,10500.0
2005-03-01 10:40:00,31.89,31.91,31.82,31.82,16000.0,16.5934,16.6038,16.557,16.557,16000.0
2005-03-01 10:45:00,31.82,31.88,31.8,31.87,14100.0,16.557,16.5882,16.5466,16.583,14100.0
2005-03-01 10:50:00,31.87,31.88,31.85,31.87,12300.0,16.583,16.5882,16.5726,16.583,12300.0
2005-03-01 10:55:00,31.87,31.9,31.86,31.87,7400.0,16.583,16.5986,16.5778,16.583,7400.0
2005-03-01 11:00:00,31.88,31.88,31.87,31.87,6700.0,16.5882,16.5882,16.583,16.583,6700.0
2005-03-01 11:05:00,31.87,31.9,31.87,31.89,7300.0,16.583,16.5986,16.583,16.5934,7300.0
2005-03-01 11:10:00,31.89,31.9,31.86,31.86,19000.0,16.5934,16.5986,16.5778,16.5778,19000.0
2005-03-01 11:15:00,31.87,31.87,31.83,31.85,10700.0,16.583,16.583,16.5622,16.5726,10700.0
2005-03-01 11:20:00,31.84,31.88,31.84,31.88,20000.0,16.5674,16.5882,16.5674,16.5882,20000.0
2005-03-01 11:25:00,31.87,31.88,31.81,31.83,11700.0,16.583,16.5882,16.5518,16.5622,11700.0
2005-03-01 11:30:00,31.82,31.87,31.82,31.83,6600.0,16.557,16.583,16.557,16.5622,6600.0
2005-03-01 11:35:00,31.83,31.84,31.81,31.83,12300.0,16.5622,16.5674,16.5518,16.5622,12300.0
2005-03-01 11:40:00,31.81,31.83,31.81,31.82,30300.0,16.5518,16.5622,16.5518,16.557,30300.0
2005-03-01 11:45:00,31.82,31.9,31.82,31.9,18700.0,16.557,16.5986,16.557,16.5986,18700.0
2005-03-01 11:50:00,31.89,31.96,31.87,31.95,7400.0,16.5934,16.6298,16.583,16.6246,7400.0
2005-03-01 11:55:00,31.94,31.95,31.91,31.92,6600.0,16.6194,16.6246,16.6038,16.609,6600.0
2005-03-01 12:00:00,31.9,31.92,31.85,31.91,15700.0,16.5986,16.609,16.5726,16.6038,15700.0
2005-03-01 12:05:00,31.91,31.91,31.82,31.85,5400.0,16.6038,16.6038,16.557,16.5726,5400.0
2005-03-01 12:10:00,31.85,31.87,31.85,31.85,6900.0,16.5726,16.583,16.5726,16.5726,6900.0
2005-03-01 12:15:00,31.85,31.86,31.83,31.85,10200.0,16.5726,16.5778,16.5622,16.5726,10200.0
2005-03-01 12:20:00,31.85,31.86,31.85,31.85,11400.0,16.5726,16.5778,16.5726,16.5726,11400.0
2005-03-01 12:25:00,31.85,31.87,31.85,31.85,9900.0,16.5726,16.583,16.5726,16.5726,9900.0
2005-03-01 12:30:00,31.85,31.87,31.85,31.86,12200.0,16.5726,16.583,16.5726,16.5778,12200.0
2005-03-01 12:35:00,31.86,31.86,31.83,31.83,23800.0,16.5778,16.5778,16.5622,16.5622,23800.0
2005-03-01 12:40:00,31.83,31.85,31.81,31.82,11300.0,16.5622,16.5726,16.5518,16.557,11300.0
2005-03-01 12:45:00,31.82,31.84,31.82,31.84,12000.0,16.557,16.5674,16.557,16.5674,12000.0
2005-03-01 12:50:00,31.85,31.86,31.82,31.84,12800.0,16.5726,16.5778,16.557,16.5674,12800.0
2005-03-01 12:55:00,31.84,31.86,31.83,31.83,12800.0,16.5674,16.5778,16.5622,16.5622,12800.0
2005-03-01 13:00:00,31.83,31.85,31.82,31.82,24600.0,16.5622,16.5726,16.557,16.557,24600.0
2005-03-01 13:05:00,31.82,31.85,31.82,31.84,13700.0,16.557,16.5726,16.557,16.5674,13700.0
2005-03-01 13:10:00,31.83,31.84,31.81,31.81,4800.0,16.5622,16.5674,16.5518,16.5518,4800.0
2005-03-01 13:15:00,31.81,31.84,31.79,31.81,44900.0,16.5518,16.5674,16.5414,16.5518,44900.0
2005-03-01 13:20:00,31.81,31.84,31.81,31.81,10900.0,16.5518,16.5674,16.5518,16.5518,10900.0
2005-03-01 13:25:00,31.81,31.86,31.81,31.83,39200.0,16.5518,16.5778,16.5518,16.5622,39200.0
2005-03-01 13:30:00,31.84,31.87,31.82,31.87,21000.0,16.5674,16.583,16.557,16.583,21000.0
2005-03-01 13:35:00,31.87,31.93,31.81,31.9,28200.0,16.583,16.6142,16.5518,16.5986,28200.0
2005-03-01 13:40:00,31.91,31.93,31.9,31.92,4400.0,16.6038,16.6142,16.5986,16.609,4400.0
2005-03-01 13:45:00,31.91,31.96,31.9,31.9,35800.0,16.6038,16.6298,16.5986,16.5986,35800.0
2005-03-01 13:50:00,31.9,31.95,31.9,31.95,9700.0,16.5986,16.6246,16.5986,16.6246,9700.0
2005-03-01 13:55:00,31.95,31.95,31.9,31.91,47600.0,16.6246,16.6246,16.5986,16.6038,47600.0
2005-03-01 14:00:00,31.9,31.96,31.9,31.93,21200.0,16.5986,16.6298,16.5986,16.6142,21200.0
2005-03-01 14:05:00,31.93,31.95,31.91,31.92,15400.0,16.6142,16.6246,16.6038,16.609,15400.0
2005-03-01 14:10:00,31.91,31.94,31.9,31.91,15500.0,16.6038,16.6194,16.5986,16.6038,15500.0
2005-03-01 14:15:00,31.91,31.93,31.89,31.91,8000.0,16.6038,16.6142,16.5934,16.6038,8000.0
2005-03-01 14:20:00,31.92,31.95,31.92,31.92,14200.0,16.609,16.6246,16.609,16.609,14200.0
2005-03-01 14:25:00,31.92,31.95,31.9,31.93,33300.0,16.609,16.6246,16.5986,16.6142,33300.0
2005-03-01 14:30:00,31.93,31.95,31.91,31.94,9500.0,16.6142,16.6246,16.6038,16.6194,9500.0
2005-03-01 14:35:00,31.94,31.95,31.93,31.94,7200.0,16.6194,16.6246,16.6142,16.6194,7200.0
2005-03-01 14:40:00,31.94,31.96,31.94,31.95,15400.0,16.6194,16.6298,16.6194,16.6246,15400.0
2005-03-01 14:45:00,31.94,31.95,31.92,31.92,11400.0,16.6194,16.6246,16.609,16.609,11400.0
2005-03-01 14:50:00,31.93,31.94,31.92,31.93,21800.0,16.6142,16.6194,16.609,16.6142,21800.0
2005-03-01 14:55:00,31.93,31.95,31.92,31.94,35900.0,16.6142,16.6246,16.609,16.6194,35900.0
2005-03-01 15:00:00,31.95,31.95,31.93,31.95,9400.0,16.6246,16.6246,16.6142,16.6246,9400.0
2005-03-01 15:05:00,31.94,31.95,31.92,31.95,15600.0,16.6194,16.6246,16.609,16.6246,15600.0
2005-03-01 15:10:00,31.95,31.95,31.94,31.95,44500.0,16.6246,16.6246,16.6194,16.6246,44500.0
2005-03-01 15:15:00,31.95,31.98,31.94,31.97,38000.0,16.6246,16.6402,16.6194,16.635,38000.0
2005-03-01 15:20:00,31.95,31.99,31.95,31.96,18300.0,16.6246,16.6454,16.6246,16.6298,18300.0
2005-03-01 15:25:00,31.98,32.0,31.95,32.0,18500.0,16.6402,16.6506,16.6246,16.6506,18500.0
2005-03-01 15:30:00,31.98,32.06,31.98,32.03,21500.0,16.6402,16.6819,16.6402,16.6663,21500.0
2005-03-01 15:35:00,32.04,32.04,32.0,32.01,19500.0,16.6715,16.6715,16.6506,16.6558,19500.0
2005-03-01 15:40:00,32.0,32.02,31.99,32.01,32100.0,16.6506,16.661,16.6454,16.6558,32100.0
2005-03-01 15:45:00,32.01,32.02,31.99,32.01,36500.0,16.6558,16.661,16.6454,16.6558,36500.0
2005-03-01 15:50:00,32.0,32.01,31.96,32.0,103800.0,16.6506,16.6558,16.6298,16.6506,103800.0
2005-03-01 15:55:00,31.99,32.06,31.96,32.05,69700.0,16.6454,16.6819,16.6298,16.6767,69700.0
2005-03-02 09:30:00,32.0,32.06,31.75,31.77,74500.0,16.6506,16.6819,16.5206,16.531,74500.0
2005-03-02 09:35:00,31.77,31.97,31.77,31.88,40800.0,16.531,16.635,16.531,16.5882,40800.0
2005-03-02 09:40:00,31.89,31.92,31.81,31.87,22800.0,16.5934,16.609,16.5518,16.583,22800.0
2005-03-02 09:45:00,31.87,31.88,31.86,31.87,12600.0,16.583,16.5882,16.5778,16.583,12600.0
2005-03-02 09:50:00,31.86,31.91,31.83,31.84,36300.0,16.5778,16.6038,16.5622,16.5674,36300.0
2005-03-02 09:55:00,31.83,31.95,31.83,31.95,15600.0,16.5622,16.6246,16.5622,16.6246,15600.0
2005-03-02 10:00:00,31.93,32.03,31.9,31.9,14800.0,16.6142,16.6663,16.5986,16.5986,14800.0
2005-03-02 10:05:00,31.9,31.94,31.88,31.9,11900.0,16.5986,16.6194,16.5882,16.5986,11900.0
2005-03-02 10:10:00,31.92,32.01,31.92,31.96,18200.0,16.609,16.6558,16.609,16.6298,18200.0
2005-03-02 10:15:00,31.97,31.98,31.87,31.88,20000.0,16.635,16.6402,16.583,16.5882,20000.0
2005-03-02 10:20:00,31.88,31.93,31.85,31.86,9500.0,16.5882,16.6142,16.5726,16.5778,9500.0
2005-03-02 10:25:00,31.85,31.97,31.85,31.9,9600.0,16.5726,16.635,16.5726,16.5986,9600.0
2005-03-02 10:30:00,31.93,31.94,31.91,31.94,3800.0,16.6142,16.6194,16.6038,16.6194,3800.0
2005-03-02 10:35:00,31.95,31.95,31.88,31.9,11200.0,16.6246,16.6246,16.5882,16.5986,11200.0
2005-03-02 10:40:00,31.9,31.9,31.85,31.89,12700.0,16.5986,16.5986,16.5726,16.5934,12700.0
2005-03-02 10:45:00,31.86,31.89,31.86,31.89,3600.0,16.5778,16.5934,16.5778,16.5934,3600.0
2005-03-02 10:50:00,31.89,31.93,31.87,31.92,6300.0,16.5934,16.6142,16.583,16.609,6300.0
2005-03-02 10:55:00,31.93,32.1,31.93,32.03,26200.0,16.6142,16.7027,16.6142,16.6663,26200.0
2005-03-02 11:00:00,32.02,32.07,31.97,31.98,20800.0,16.661,16.6871,16.635,16.6402,20800.0
2005-03-02 11:05:00,31.99,32.04,31.96,31.99,13600.0,16.6454,16.6715,16.6298,16.6454,13600.0
2005-03-02 11:10:00,31.99,32.1,31.97,32.1,37900.0,16.6454,16.7027,16.635,16.7027,37900.0
2005-03-02 11:15:00,32.09,32.3,32.07,32.25,53800.0,16.6975,16.8067,16.6871,16.7807,53800.0
2005-03-02 11:20:00,32.27,32.29,32.22,32.26,18100.0,16.7911,16.8015,16.7651,16.7859,18100.0
2005-03-02 11:25:00,32.26,32.31,32.24,32.31,27700.0,16.7859,16.8119,16.7755,16.8119,27700.0
2005-03-02 11:30:00,32.31,32.32,32.3,32.31,20800.0,16.8119,16.8171,16.8067,16.8119,20800.0
2005-03-02 11:35:00,32.31,32.35,32.3,32.3,14900.0,16.8119,16.8328,16.8067,16.8067,14900.0
2005-03-02 11:40:00,32.3,32.33,32.3,32.33,10600.0,16.8067,16.8224,16.8067,16.8224,10600.0
2005-03-02 11:45:00,32.33,32.4,32.32,32.39,14800.0,16.8224,16.8588,16.8171,16.8536,14800.0
2005-03-02 11:50:00,32.39,32.39,32.34,32.34,17500.0,16.8536,16.8536,16.8276,16.8276,17500.0
2005-03-02 11:55:00,32.34,32.35,32.32,32.33,8800.0,16.8276,16.8328,16.8171,16.8224,8800.0
2005-03-02 12:00:00,32.33,32.35,32.32,32.35,11300.0,16.8224,16.8328,16.8171,16.8328,11300.0
2005-03-02 12:05:00,32.34,32.4,32.33,32.36,21500.0,16.8276,16.8588,16.8224,16.838,21500.0
2005-03-02 12:10:00,32.37,32.39,32.36,32.38,5700.0,16.8432,16.8536,16.838,16.8484,5700.0
2005-03-02 12:15:00,32.37,32.37,32.34,32.34,9000.0,16.8432,16.8432,16.8276,16.8276,9000.0
2005-03-02 12:20:00,32.38,32.38,32.36,32.37,14300.0,16.8484,16.8484,16.838,16.8432,14300.0
2005-03-02 12:25:00,32.36,32.4,32.36,32.38,8800.0,16.838,16.8588,16.838,16.8484,8800.0
2005-03-02 12:30:00,32.37,32.4,32.37,32.37,15400.0,16.8432,16.8588,16.8432,16.8432,15400.0
2005-03-02 12:35:00,32.37,32.38,32.35,32.37,17100.0,16.8432,16.8484,16.8328,16.8432,17100.0
2005-03-02 12:40:00,32.35,32.38,32.34,32.36,21800.0,16.8328,16.8484,16.8276,16.838,21800.0
2005-03-02 12:45:00,32.37,32.39,32.36,32.37,11400.0,16.8432,16.8536,16.838,16.8432,11400.0
2005-03-02 12:50:00,32.36,32.37,32.35,32.35,4400.0,16.838,16.8432,16.8328,16.8328,4400.0
2005-03-02 12:55:00,32.35,32.35,32.35,32.35,100.0,16.8328,16.8328,16.8328,16.8328,100.0
2005-03-02 13:00:00,32.33,32.33,32.33,32.33,1100.0,16.8224,16.8224,16.8224,16.8224,1100.0
2005-03-02 13:05:00,32.32,32.32,32.25,32.26,10100.0,16.8171,16.8171,16.7807,16.7859,10100.0
2005-03-02 13:10:00,32.25,32.26,32.23,32.25,10000.0,16.7807,16.7859,16.7703,16.7807,10000.0
2005-03-02 13:15:00,32.26,32.26,32.24,32.25,6600.0,16.7859,16.7859,16.7755,16.7807,6600.0
2005-03-02 13:20:00,32.25,32.25,32.2,32.21,7200.0,16.7807,16.7807,16.7547,16.7599,7200.0
2005-03-02 13:25:00,32.21,32.22,32.2,32.2,11000.0,16.7599,16.7651,16.7547,16.7547,11000.0
2005-03-02 13:30:00,32.22,32.26,32.22,32.26,5600.0,16.7651,16.7859,16.7651,16.7859,5600.0
2005-03-02 13:35:00,32.25,32.26,32.25,32.26,3200.0,16.7807,16.7859,16.7807,16.7859,3200.0
2005-03-02 13:40:00,32.24,32.24,32.2,32.2,4500.0,16.7755,16.7755,16.7547,16.7547,4500.0
2005-03-02 13:45:00,32.2,32.22,32.16,32.17,10400.0,16.7547,16.7651,16.7339,16.7391,10400.0
2005-03-02 13:50:00,32.18,32.18,32.1,32.1,27600.0,16.7443,16.7443,16.7027,16.7027,27600.0
2005-03-02 13:55:00,32.09,32.22,32.07,32.22,32800.0,16.6975,16.7651,16.6871,16.7651,32800.0
2005-03-02 14:00:00,32.23,32.23,32.21,32.22,8400.0,16.7703,16.7703,16.7599,16.7651,8400.0
2005-03-02 14:05:00,32.22,32.22,32.18,32.18,5600.0,16.7651,16.7651,16.7443,16.7443,5600.0
2005-03-02 14:10:00,32.18,32.19,32.12,32.12,11900.0,16.7443,16.7495,16.7131,16.7131,11900.0
2005-03-02 14:15:00,32.12,32.13,32.1,32.12,9200.0,16.7131,16.7183,16.7027,16.7131,9200.0
2005-03-02 14:20:00,32.13,32.13,32.1,32.1,4800.0,16.7183,16.7183,16.7027,16.7027,4800.0
2005-03-02 14:25:00,32.11,32.17,32.1,32.14,18700.0,16.7079,16.7391,16.7027,16.7235,18700.0
2005-03-02 14:30:00,32.14,32.14,32.09,32.1,9900.0,16.7235,16.7235,16.6975,16.7027,9900.0
2005-03-02 14:35:00,32.1,32.1,32.0,32.06,27400.0,16.7027,16.7027,16.6506,16.6819,27400.0
2005-03-02 14:40:00,32.04,32.06,32.0,32.04,10100.0,16.6715,16.6819,16.6506,16.6715,10100.0
2005-03-02 14:45:00,32.02,32.09,32.0,32.09,24700.0,16.661,16.6975,16.6506,16.6975,24700.0
2005-03-02 14:50:00,32.06,32.08,32.05,32.07,5500.0,16.6819,16.6923,16.6767,16.6871,5500.0
2005-03-02 14:55:00,32.05,32.09,32.04,32.07,10200.0,16.6767,16.6975,16.6715,16.6871,10200.0
2005-03-02 15:00:00,32.06,32.09,32.05,32.07,5300.0,16.6819,16.6975,16.6767,16.6871,5300.0
2005-03-02 15:05:00,32.06,32.13,32.06,32.12,9000.0,16.6819,16.7183,16.6819,16.7131,9000.0
2005-03-02 15:10:00,32.12,32.14,32.1,32.12,12600.0,16.7131,16.7235,16.7027,16.7131,12600.0
2005-03-02 15:15:00,32.12,32.12,32.07,32.07,6000.0,16.7131,16.7131,16.6871,16.6871,6000.0
2005-03-02 15:20:00,32.08,32.1,32.07,32.09,7700.0,16.6923,16.7027,16.6871,16.6975,7700.0
2005-03-02 15:25:00,32.1,32.16,32.09,32.16,10000.0,16.7027,16.7339,16.6975,16.7339,10000.0
2005-03-02 15:30:00,32.16,32.2,32.16,32.16,12000.0,16.7339,16.7547,16.7339,16.7339,12000.0
2005-03-02 15:35:00,32.17,32.17,32.11,32.11,11700.0,16.7391,16.7391,16.7079,16.7079,11700.0
2005-03-02 15:40:00,32.12,32.12,32.07,32.12,23000.0,16.7131,16.7131,16.6871,16.7131,23000.0
2005-03-02 15:45:00,32.1,32.11,32.07,32.08,22600.0,16.7027,16.7079,16.6871,16.6923,22600.0
2005-03-02 15:50:00,32.1,32.1,32.07,32.1,25400.0,16.7027,16.7027,16.6871,16.7027,25400.0
2005-03-02 15:55:00,32.09,32.19,32.07,32.1,64400.0,16.6975,16.7495,16.6871,16.7027,64400.0
2005-03-03 09:30:00,32.24,32.35,32.1,32.1,52200.0,16.7755,16.8328,16.7027,16.7027,52200.0
2005-03-03 09:35:00,32.1,32.1,32.01,32.07,16300.0,16.7027,16.7027,16.6558,16.6871,16300.0
2005-03-03 09:40:00,32.08,32.23,32.08,32.19,21400.0,16.6923,16.7703,16.6923,16.7495,21400.0
2005-03-03 09:45:00,32.18,32.29,32.18,32.2,52300.0,16.7443,16.8015,16.7443,16.7547,52300.0
2005-03-03 09:50:00,32.19,32.31,32.13,32.18,20600.0,16.7495,16.8119,16.7183,16.7443,20600.0
2005-03-03 09:55:00,32.19,32.23,32.17,32.22,15300.0,16.7495,16.7703,16.7391,16.7651,15300.0
2005-03-03 10:00:00,32.23,32.27,32.22,32.24,31600.0,16.7703,16.7911,16.7651,16.7755,31600.0
2005-03-03 10:05:00,32.25,32.39,32.24,32.38,45100.0,16.7807,16.8536,16.7755,16.8484,45100.0
2005-03-03 10:10:00,32.37,32.4,32.32,32.36,27400.0,16.8432,16.8588,16.8171,16.838,27400.0
2005-03-03 10:15:00,32.33,32.35,32.21,32.23,9600.0,16.8224,16.8328,16.7599,16.7703,9600.0
2005-03-03 10:20:00,32.24,32.33,32.21,32.22,28800.0,16.7755,16.8224,16.7599,16.7651,28800.0
2005-03-03 10:25:00,32.23,32.25,32.17,32.21,36400.0,16.7703,16.7807,16.7391,16.7599,36400.0
2005-03-03 10:30:00,32.21,32.21,32.11,32.12,35300.0,16.7599,16.7599,16.7079,16.7131,35300.0
2005-03-03 10:35:00,32.14,32.15,32.13,32.14,19300.0,16.7235,16.7287,16.7183,16.7235,19300.0
2005-03-03 10:40:00,32.15,32.18,32.13,32.15,26500.0,16.7287,16.7443,16.7183,16.7287,26500.0
2005-03-03 10:45:00,32.15,32.18,32.13,32.18,43800.0,16.7287,16.7443,16.7183,16.7443,43800.0
2005-03-03 10:50:00,32.16,32.19,32.12,32.19,34700.0,16.7339,16.7495,16.7131,16.7495,34700.0
2005-03-03 10:55:00,32.19,32.25,32.19,32.25,12700.0,16.7495,16.7807,16.7495,16.7807,12700.0
2005-03-03 11:00:00,32.22,32.22,32.16,32.17,17800.0,16.7651,16.7651,16.7339,16.7391,17800.0
2005-03-03 11:05:00,32.15,32.18,32.15,32.16,13700.0,16.7287,16.7443,16.7287,16.7339,13700.0
2005-03-03 11:10:00,32.18,32.18,32.16,32.17,7100.0,16.7443,16.7443,16.7339,16.7391,7100.0
2005-03-03 11:15:00,32.18,32.18,32.16,32.18,7100.0,16.7443,16.7443,16.7339,16.7443,7100.0
2005-03-03 11:20:00,32.17,32.18,32.13,32.15,24100.0,16.7391,16.7443,16.7183,16.7287,24100.0
2005-03-03 11:25:00,32.15,32.15,32.07,32.08,17900.0,16.7287,16.7287,16.6871,16.6923,17900.0
2005-03-03 11:30:00,32.07,32.1,32.03,32.08,21800.0,16.6871,16.7027,16.6663,16.6923,21800.0
2005-03-03 11:35:00,32.09,32.14,32.08,32.1,6800.0,16.6975,16.7235,16.6923,16.7027,6800.0
2005-03-03 11:40:00,32.1,32.12,32.06,32.08,15500.0,16.7027,16.7131,16.6819,16.6923,15500.0
2005-03-03 11:45:00,32.09,32.09,32.02,32.05,47600.0,16.6975,16.6975,16.661,16.6767,47600.0
2005-03-03 11:50:00,32.05,32.06,32.03,32.05,26000.0,16.6767,16.6819,16.6663,16.6767,26000.0
2005-03-03 11:55:00,32.05,32.08,32.0,32.03,69300.0,16.6767,16.6923,16.6506,16.6663,69300.0
2005-03-03 12:00:00,32.02,32.08,32.02,32.08,16800.0,16.661,16.6923,16.661,16.6923,16800.0
2005-03-03 12:05:00,32.07,32.07,32.05,32.05,11900.0,16.6871,16.6871,16.6767,16.6767,11900.0
2005-03-03 12:10:00,32.05,32.06,32.05,32.06,8100.0,16.6767,16.6819,16.6767,16.6819,8100.0
2005-03-03 12:15:00,32.05,32.07,32.05,32.06,6900.0,16.6767,16.6871,16.6767,16.6819,6900.0
2005-03-03 12:20:00,32.06,32.08,32.05,32.06,13300.0,16.6819,16.6923,16.6767,16.6819,13300.0
2005-03-03 12:25:00,32.06,32.07,32.01,32.01,20500.0,16.6819,16.6871,16.6558,16.6558,20500.0
2005-03-03 12:30:00,32.01,32.03,31.98,32.03,24700.0,16.6558,16.6663,16.6402,16.6663,24700.0
2005-03-03 12:35:00,32.03,32.03,32.01,32.02,8300.0,16.6663,16.6663,16.6558,16.661,8300.0
2005-03-03 12:40:00,32.03,32.04,32.0,32.04,17200.0,16.6663,16.6715,16.6506,16.6715,17200.0
2005-03-03 12:45:00,32.03,32.03,32.01,32.01,8000.0,16.6663,16.6663,16.6558,16.6558,8000.0
2005-03-03 12:50:00,32.01,32.03,32.01,32.02,8800.0,16.6558,16.6663,16.6558,16.661,8800.0
2005-03-03 12:55:00,32.02,32.02,32.0,32.0,4900.0,16.661,16.661,16.6506,16.6506,4900.0
2005-03-03 13:00:00,32.0,32.02,32.0,32.02,15200.0,16.6506,16.661,16.6506,16.661,15200.0
2005-03-03 13:05:00,32.02,32.09,32.0,32.07,22700.0,16.661,16.6975,16.6506,16.6871,22700.0
2005-03-03 13:10:00,32.05,32.12,32.05,32.09,11200.0,16.6767,16.7131,16.6767,16.6975,11200.0
2005-03-03 13:15:00,32.09,32.15,32.09,32.14,25200.0,16.6975,16.7287,16.6975,16.7235,25200.0
2005-03-03 13:20:00,32.12,32.12,32.11,32.12,3300.0,16.7131,16.7131,16.7079,16.7131,3300.0
2005-03-03 13:25:00,32.1,32.13,32.1,32.12,9700.0,16.7027,16.7183,16.7027,16.7131,9700.0
2005-03-03 13:30:00,32.12,32.13,32.12,32.12,5700.0,16.7131,16.7183,16.7131,16.7131,5700.0
2005-03-03 13:35:00,32.11,32.14,32.11,32.14,12800.0,16.7079,16.7235,16.7079,16.7235,12800.0
2005-03-03 13:40:00,32.15,32.15,32.12,32.13,12000.0,16.7287,16.7287,16.7131,16.7183,12000.0
2005-03-03 13:45:00,32.11,32.11,32.07,32.1,13500.0,16.7079,16.7079,16.6871,16.7027,13500.0
2005-03-03 13:50:00,32.09,32.09,32.07,32.08,8300.0,16.6975,16.6975,16.6871,16.6923,8300.0
2005-03-03 13:55:00,32.09,32.13,32.08,32.1,12000.0,16.6975,16.7183,16.6923,16.7027,12000.0
2005-03-03 14:00:00,32.11,32.13,32.09,32.13,8600.0,16.7079,16.7183,16.6975,16.7183,8600.0
2005-03-03 14:05:00,32.13,32.18,32.12,32.17,15100.0,16.7183,16.7443,16.7131,16.7391,15100.0
2005-03-03 14:10:00,32.17,32.25,32.16,32.23,16900.0,16.7391,16.7807,16.7339,16.7703,16900.0
2005-03-03 14:15:00,32.24,32.29,32.22,32.22,16300.0,16.7755,16.8015,16.7651,16.7651,16300.0
2005-03-03 14:20:00,32.22,32.24,32.2,32.23,8700.0,16.7651,16.7755,16.7547,16.7703,8700.0
2005-03-03 14:25:00,32.23,32.25,32.22,32.23,5300.0,16.7703,16.7807,16.7651,16.7703,5300.0
2005-03-03 14:30:00,32.24,32.26,32.22,32.22,8600.0,16.7755,16.7859,16.7651,16.7651,8600.0
2005-03-03 14:35:00,32.22,32.23,32.14,32.14,10500.0,16.7651,16.7703,16.7235,16.7235,10500.0
2005-03-03 14:40:00,32.15,32.15,32.08,32.08,9900.0,16.7287,16.7287,16.6923,16.6923,9900.0
2005-03-03 14:45:00,32.09,32.11,32.08,32.08,8100.0,16.6975,16.7079,16.6923,16.6923,8100.0
2005-03-03 14:50:00,32.08,32.1,32.05,32.1,9500.0,16.6923,16.7027,16.6767,16.7027,9500.0
2005-03-03 14:55:00,32.09,32.11,32.09,32.11,14500.0,16.6975,16.7079,16.6975,16.7079,14500.0
2005-03-03 15:00:00,32.11,32.15,32.09,32.13,19500.0,16.7079,16.7287,16.6975,16.7183,19500.0
2005-03-03 15:05:00,32.14,32.17,32.14,32.17,14900.0,16.7235,16.7391,16.7235,16.7391,14900.0
2005-03-03 15:10:00,32.18,32.19,32.14,32.14,14300.0,16.7443,16.7495,16.7235,16.7235,14300.0
2005-03-03 15:15:00,32.13,32.14,32.13,32.13,9200.0,16.7183,16.7235,16.7183,16.7183,9200.0
2005-03-03 15:20:00,32.13,32.16,32.13,32.13,10200.0,16.7183,16.7339,16.7183,16.7183,10200.0
2005-03-03 15:25:00,32.13,32.17,32.13,32.16,5500.0,16.7183,16.7391,16.7183,16.7339,5500.0
2005-03-03 15:30:00,32.16,32.17,32.13,32.13,12300.0,16.7339,16.7391,16.7183,16.7183,12300.0
2005-03-03 15:35:00,32.13,32.2,32.13,32.19,32100.0,16.7183,16.7547,16.7183,16.7495,32100.0
2005-03-03 15:40:00,32.19,32.22,32.18,32.21,10800.0,16.7495,16.7651,16.7443,16.7599,10800.0
2005-03-03 15:45:00,32.2,32.2,32.17,32.17,20900.0,16.7547,16.7547,16.7391,16.7391,20900.0
2005-03-03 15:50:00,32.16,32.17,32.15,32.15,23400.0,16.7339,16.7391,16.7287,16.7287,23400.0
2005-03-03 15:55:00,32.15,32.16,32.12,32.13,54900.0,16.7287,16.7339,16.7131,16.7183,54900.0
2005-03-04 09:30:00,32.57,32.67,32.44,32.63,107900.0,16.9472,16.9993,16.8796,16.9785,107900.0
2005-03-04 09:35:00,32.62,32.62,32.52,32.54,40500.0,16.9732,16.9732,16.9212,16.9316,40500.0
2005-03-04 09:40:00,32.52,32.54,32.3,32.37,63900.0,16.9212,16.9316,16.8067,16.8432,63900.0
2005-03-04 09:45:00,32.38,32.49,32.38,32.46,32400.0,16.8484,16.9056,16.8484,16.89,32400.0
2005-03-04 09:50:00,32.46,32.54,32.43,32.45,23300.0,16.89,16.9316,16.8744,16.8848,23300.0
2005-03-04 09:55:00,32.45,32.66,32.43,32.62,81900.0,16.8848,16.9941,16.8744,16.9732,81900.0
2005-03-04 10:00:00,32.61,32.69,32.58,32.69,97300.0,16.968,17.0097,16.9524,17.0097,97300.0
2005-03-04 10:05:00,32.7,32.8,32.64,32.64,53300.0,17.0149,17.0669,16.9837,16.9837,53300.0
2005-03-04 10:10:00,32.64,32.68,32.56,32.56,32400.0,16.9837,17.0045,16.942,16.942,32400.0
2005-03-04 10:15:00,32.58,32.62,32.55,32.56,32600.0,16.9524,16.9732,16.9368,16.942,32600.0
2005-03-04 10:20:00,32.56,32.65,32.56,32.61,58300.0,16.942,16.9889,16.942,16.968,58300.0
2005-03-04 10:25:00,32.61,32.62,32.51,32.51,31700.0,16.968,16.9732,16.916,16.916,31700.0
2005-03-04 10:30:00,32.53,32.54,32.5,32.5,34000.0,16.9264,16.9316,16.9108,16.9108,34000.0
2005-03-04 10:35:00,32.5,32.52,32.47,32.5,93200.0,16.9108,16.9212,16.8952,16.9108,93200.0
2005-03-04 10:40:00,32.49,32.52,32.44,32.52,14800.0,16.9056,16.9212,16.8796,16.9212,14800.0
2005-03-04 10:45:00,32.52,32.52,32.48,32.48,11300.0,16.9212,16.9212,16.9004,16.9004,11300.0
2005-03-04 10:50:00,32.48,32.49,32.43,32.43,23600.0,16.9004,16.9056,16.8744,16.8744,23600.0
2005-03-04 10:55:00,32.43,32.48,32.43,32.47,24300.0,16.8744,16.9004,16.8744,16.8952,24300.0
2005-03-04 11:00:00,32.47,32.48,32.47,32.48,22000.0,16.8952,16.9004,16.8952,16.9004,22000.0
2005-03-04 11:05:00,32.46,32.47,32.44,32.45,35100.0,16.89,16.8952,16.8796,16.8848,35100.0
2005-03-04 11:10:00,32.46,32.47,32.44,32.47,13300.0,16.89,16.8952,16.8796,16.8952,13300.0
2005-03-04 11:15:00,32.46,32.48,32.46,32.47,28300.0,16.89,16.9004,16.89,16.8952,28300.0
2005-03-04 11:20:00,32.48,32.53,32.47,32.5,22800.0,16.9004,16.9264,16.8952,16.9108,22800.0
2005-03-04 11:25:00,32.5,32.54,32.48,32.54,20900.0,16.9108,16.9316,16.9004,16.9316,20900.0
2005-03-04 11:30:00,32.54,32.54,32.5,32.52,9600.0,16.9316,16.9316,16.9108,16.9212,9600.0
2005-03-04 11:35:00,32.52,32.56,32.5,32.53,10100.0,16.9212,16.942,16.9108,16.9264,10100.0
2005-03-04 11:40:00,32.53,32.53,32.5,32.53,13400.0,16.9264,16.9264,16.9108,16.9264,13400.0
2005-03-04 11:45:00,32.51,32.51,32.5,32.5,5600.0,16.916,16.916,16.9108,16.9108,5600.0
2005-03-04 11:50:00,32.51,32.52,32.5,32.51,10200.0,16.916,16.9212,16.9108,16.916,10200.0
2005-03-04 11:55:00,32.52,32.54,32.47,32.5,11900.0,16.9212,16.9316,16.8952,16.9108,11900.0
2005-03-04 12:00:00,32.5,32.51,32.5,32.5,9200.0,16.9108,16.916,16.9108,16.9108,9200.0
2005-03-04 12:05:00,32.5,32.54,32.47,32.5,11000.0,16.9108,16.9316,16.8952,16.9108,11000.0
2005-03-04 12:10:00,32.5,32.5,32.5,32.5,6300.0,16.9108,16.9108,16.9108,16.9108,6300.0
2005-03-04 12:15:00,32.5,32.53,32.5,32.5,12700.0,16.9108,16.9264,16.9108,16.9108,12700.0
2005-03-04 12:20:00,32.5,32.52,32.48,32.48,10300.0,16.9108,16.9212,16.9004,16.9004,10300.0
2005-03-04 12:25:00,32.48,32.49,32.45,32.45,5700.0,16.9004,16.9056,16.8848,16.8848,5700.0
2005-03-04 12:30:00,32.46,32.46,32.45,32.45,6500.0,16.89,16.89,16.8848,16.8848,6500.0
2005-03-04 12:35:00,32.45,32.47,32.43,32.44,15300.0,16.8848,16.8952,16.8744,16.8796,15300.0
2005-03-04 12:40:00,32.44,32.45,32.43,32.44,10900.0,16.8796,16.8848,16.8744,16.8796,10900.0
2005-03-04 12:45:00,32.44,32.46,32.43,32.45,17600.0,16.8796,16.89,16.8744,16.8848,17600.0
2005-03-04 12:50:00,32.44,32.48,32.44,32.47,9200.0,16.8796,16.9004,16.8796,16.8952,9200.0
2005-03-04 12:55:00,32.47,32.47,32.43,32.43,5800.0,16.8952,16.8952,16.8744,16.8744,5800.0
2005-03-04 13:00:00,32.43,32.5,32.42,32.46,26200.0,16.8744,16.9108,16.8692,16.89,26200.0
2005-03-04 13:05:00,32.46,32.47,32.46,32.46,8200.0,16.89,16.8952,16.89,16.89,8200.0
2005-03-04 13:10:00,32.46,32.47,32.45,32.47,10000.0,16.89,16.8952,16.8848,16.8952,10000.0
2005-03-04 13:15:00,32.46,32.47,32.45,32.46,11700.0,16.89,16.8952,16.8848,16.89,11700.0
2005-03-04 13:20:00,32.46,32.47,32.44,32.45,18800.0,16.89,16.8952,16.8796,16.8848,18800.0
2005-03-04 13:25:00,32.46,32.48,32.44,32.48,10800.0,16.89,16.9004,16.8796,16.9004,10800.0
2005-03-04 13:30:00,32.46,32.49,32.46,32.49,7900.0,16.89,16.9056,16.89,16.9056,7900.0
2005-03-04 13:35:00,32.49,32.5,32.46,32.49,15900.0,16.9056,16.9108,16.89,16.9056,15900.0
2005-03-04 13:40:00,32.49,32.5,32.49,32.5,5500.0,16.9056,16.9108,16.9056,16.9108,5500.0
2005-03-04 13:45:00,32.5,32.52,32.47,32.49,30100.0,16.9108,16.9212,16.8952,16.9056,30100.0
2005-03-04 13:50:00,32.5,32.54,32.49,32.51,22200.0,16.9108,16.9316,16.9056,16.916,22200.0
2005-03-04 13:55:00,32.5,32.53,32.48,32.53,22300.0,16.9108,16.9264,16.9004,16.9264,22300.0
2005-03-04 14:00:00,32.52,32.57,32.51,32.51,36900.0,16.9212,16.9472,16.916,16.916,36900.0
2005-03-04 14:05:00,32.51,32.51,32.49,32.51,9700.0,16.916,16.916,16.9056,16.916,9700.0
2005-03-04 14:10:00,32.51,32.51,32.49,32.49,10100.0,16.916,16.916,16.9056,16.9056,10100.0
2005-03-04 14:15:00,32.5,32.5,32.48,32.5,8000.0,16.9108,16.9108,16.9004,16.9108,8000.0
2005-03-04 14:20:00,32.5,32.5,32.47,32.49,15100.0,16.9108,16.9108,16.8952,16.9056,15100.0
2005-03-04 14:25:00,32.49,32.49,32.47,32.47,8200.0,16.9056,16.9056,16.8952,16.8952,8200.0
2005-03-04 14:30:00,32.47,32.51,32.47,32.51,7500.0,16.8952,16.916,16.8952,16.916,7500.0
2005-03-04 14:35:00,32.51,32.51,32.48,32.48,24200.0,16.916,16.916,16.9004,16.9004,24200.0
2005-03-04 14:40:00,32.48,32.51,32.48,32.5,15300.0,16.9004,16.916,16.9004,16.9108,15300.0
2005-03-04 14:45:00,32.5,32.51,32.49,32.5,8800.0,16.9108,16.916,16.9056,16.9108,8800.0
2005-03-04 14:50:00,32.49,32.51,32.49,32.49,9700.0,16.9056,16.916,16.9056,16.9056,9700.0
2005-03-04 14:55:00,32.49,32.49,32.48,32.49,12500.0,16.9056,16.9056,16.9004,16.9056,12500.0
2005-03-04 15:00:00,32.49,32.5,32.46,32.46,6900.0,16.9056,16.9108,16.89,16.89,6900.0
2005-03-04 15:05:00,32.46,32.48,32.46,32.46,6800.0,16.89,16.9004,16.89,16.89,6800.0
2005-03-04 15:10:00,32.47,32.49,32.46,32.47,24400.0,16.8952,16.9056,16.89,16.8952,24400.0
2005-03-04 15:15:00,32.47,32.48,32.43,32.45,27000.0,16.8952,16.9004,16.8744,16.8848,27000.0
2005-03-04 15:20:00,32.44,32.44,32.38,32.38,20600.0,16.8796,16.8796,16.8484,16.8484,20600.0
2005-03-04 15:25:00,32.4,32.4,32.37,32.4,22000.0,16.8588,16.8588,16.8432,16.8588,22000.0
2005-03-04 15:30:00,32.39,32.41,32.39,32.39,19400.0,16.8536,16.864,16.8536,16.8536,19400.0
2005-03-04 15:35:00,32.39,32.41,32.38,32.4,24800.0,16.8536,16.864,16.8484,16.8588,24800.0
2005-03-04 15:40:00,32.38,32.39,32.31,32.32,40000.0,16.8484,16.8536,16.8119,16.8171,40000.0
2005-03-04 15:45:00,32.33,32.35,32.32,32.34,29700.0,16.8224,16.8328,16.8171,16.8276,29700.0
2005-03-04 15:50:00,32.34,32.35,32.31,32.33,51600.0,16.8276,16.8328,16.8119,16.8224,51600.0
2005-03-04 15:55:00,32.33,32.4,32.31,32.32,89300.0,16.8224,16.8588,16.8119,16.8171,89300.0
2005-03-07 09:30:00,32.45,32.64,32.4,32.64,104700.0,16.8848,16.9837,16.8588,16.9837,104700.0
2005-03-07 09:35:00,32.64,32.73,32.62,32.73,35100.0,16.9837,17.0305,16.9732,17.0305,35100.0
2005-03-07 09:40:00,32.73,32.86,32.7,32.72,54900.0,17.0305,17.0981,17.0149,17.0253,54900.0
2005-03-07 09:45:00,32.72,32.81,32.71,32.73,12400.0,17.0253,17.0721,17.0201,17.0305,12400.0
2005-03-07 09:50:00,32.72,32.93,32.7,32.93,30000.0,17.0253,17.1346,17.0149,17.1346,30000.0
2005-03-07 09:55:00,32.93,32.97,32.87,32.89,48700.0,17.1346,17.1554,17.1033,17.1137,48700.0
2005-03-07 10:00:00,32.89,33.0,32.87,32.99,47600.0,17.1137,17.171,17.1033,17.1658,47600.0
2005-03-07 10:05:00,32.99,33.0,32.95,32.96,33400.0,17.1658,17.171,17.145,17.1502,33400.0
2005-03-07 10:10:00,32.96,33.05,32.91,33.05,78200.0,17.1502,17.197,17.1241,17.197,78200.0
2005-03-07 10:15:00,33.05,33.14,32.99,33.02,24000.0,17.197,17.2438,17.1658,17.1814,24000.0
2005-03-07 10:20:00,33.01,33.01,32.97,32.97,16800.0,17.1762,17.1762,17.1554,17.1554,16800.0
2005-03-07 10:25:00,32.97,33.0,32.94,32.98,16400.0,17.1554,17.171,17.1398,17.1606,16400.0
2005-03-07 10:30:00,32.97,32.98,32.95,32.96,12200.0,17.1554,17.1606,17.145,17.1502,12200.0
2005-03-07 10:35:00,32.96,32.98,32.95,32.96,12900.0,17.1502,17.1606,17.145,17.1502,12900.0
2005-03-07 10:40:00,32.96,33.0,32.96,33.0,7400.0,17.1502,17.171,17.1502,17.171,7400.0
2005-03-07 10:45:00,33.0,33.1,33.0,33.03,27600.0,17.171,17.223,17.171,17.1866,27600.0
2005-03-07 10:50:00,33.03,33.04,33.0,33.0,13000.0,17.1866,17.1918,17.171,17.171,13000.0
2005-03-07 10:55:00,33.01,33.02,32.96,33.0,16000.0,17.1762,17.1814,17.1502,17.171,16000.0
2005-03-07 11:00:00,32.99,33.07,32.99,33.03,15300.0,17.1658,17.2074,17.1658,17.1866,15300.0
2005-03-07 11:05:00,33.04,33.04,33.0,33.01,17000.0,17.1918,17.1918,17.171,17.1762,17000.0
2005-03-07 11:10:00,33.0,33.06,32.99,33.05,18200.0,17.171,17.2022,17.1658,17.197,18200.0
2005-03-07 11:15:00,33.03,33.04,33.0,33.01,8300.0,17.1866,17.1918,17.171,17.1762,8300.0
2005-03-07 11:20:00,33.01,33.06,33.0,33.03,18000.0,17.1762,17.2022,17.171,17.1866,18000.0
2005-03-07 11:25:00,33.03,33.09,33.02,33.07,9100.0,17.1866,17.2178,17.1814,17.2074,9100.0
2005-03-07 11:30:00,33.07,33.07,33.02,33.06,37400.0,17.2074,17.2074,17.1814,17.2022,37400.0
2005-03-07 11:35:00,33.07,33.1,33.04,33.04,12000.0,17.2074,17.223,17.1918,17.1918,12000.0
2005-03-07 11:40:00,33.04,33.1,33.04,33.08,15400.0,17.1918,17.223,17.1918,17.2126,15400.0
2005-03-07 11:45:00,33.08,33.11,33.04,33.04,13100.0,17.2126,17.2282,17.1918,17.1918,13100.0
2005-03-07 11:50:00,33.04,33.05,33.04,33.04,6500.0,17.1918,17.197,17.1918,17.1918,6500.0
2005-03-07 11:55:00,33.04,33.08,33.03,33.04,19700.0,17.1918,17.2126,17.1866,17.1918,19700.0
2005-03-07 12:00:00,33.04,33.09,33.04,33.04,8700.0,17.1918,17.2178,17.1918,17.1918,8700.0
2005-03-07 12:05:00,33.04,33.08,33.02,33.04,46300.0,17.1918,17.2126,17.1814,17.1918,46300.0
2005-03-07 12:10:00,33.05,33.08,33.03,33.03,24500.0,17.197,17.2126,17.1866,17.1866,24500.0
2005-03-07 12:15:00,33.05,33.08,33.03,33.03,59900.0,17.197,17.2126,17.1866,17.1866,59900.0
2005-03-07 12:20:00,33.04,33.07,33.0,33.06,19700.0,17.1918,17.2074,17.171,17.2022,19700.0
2005-03-07 12:25:00,33.07,33.09,32.99,32.99,21300.0,17.2074,17.2178,17.1658,17.1658,21300.0
2005-03-07 12:30:00,33.0,33.01,32.95,32.95,48200.0,17.171,17.1762,17.145,17.145,48200.0
2005-03-07 12:35:00,32.95,33.01,32.95,32.97,15600.0,17.145,17.1762,17.145,17.1554,15600.0
2005-03-07 12:40:00,32.96,32.97,32.9,32.95,14200.0,17.1502,17.1554,17.1189,17.145,14200.0
2005-03-07 12:45:00,32.92,32.96,32.92,32.96,6300.0,17.1293,17.1502,17.1293,17.1502,6300.0
2005-03-07 12:50:00,32.95,32.99,32.95,32.97,5400.0,17.145,17.1658,17.145,17.1554,5400.0
2005-03-07 12:55:00,32.97,32.97,32.95,32.95,2300.0,17.1554,17.1554,17.145,17.145,2300.0
2005-03-07 13:00:00,32.96,32.97,32.93,32.94,10500.0,17.1502,17.1554,17.1346,17.1398,10500.0
2005-03-07 13:05:00,32.95,32.97,32.93,32.97,5900.0,17.145,17.1554,17.1346,17.1554,5900.0
2005-03-07 13:10:00,32.95,32.96,32.92,32.92,67100.0,17.145,17.1502,17.1293,17.1293,67100.0
2005-03-07 13:15:00,32.92,32.92,32.89,32.9,7200.0,17.1293,17.1293,17.1137,17.1189,7200.0
2005-03-07 13:20:00,32.9,32.9,32.89,32.9,2200.0,17.1189,17.1189,17.1137,17.1189,2200.0
2005-03-07 13:25:00,32.89,32.9,32.89,32.9,4800.0,17.1137,17.1189,17.1137,17.1189,4800.0
2005-03-07 13:30:00,32.9,32.92,32.89,32.9,4100.0,17.1189,17.1293,17.1137,17.1189,4100.0
2005-03-07 13:35:00,32.9,32.9,32.89,32.9,16200.0,17.1189,17.1189,17.1137,17.1189,16200.0
2005-03-07 13:40:00,32.9,32.9,32.89,32.89,4000.0,17.1189,17.1189,17.1137,17.1137,4000.0
2005-03-07 13:45:00,32.9,32.9,32.85,32.86,42200.0,17.1189,17.1189,17.0929,17.0981,42200.0
2005-03-07 13:50:00,32.86,32.88,32.8,32.82,20900.0,17.0981,17.1085,17.0669,17.0773,20900.0
2005-03-07 13:55:00,32.83,32.85,32.8,32.85,9000.0,17.0825,17.0929,17.0669,17.0929,9000.0
2005-03-07 14:00:00,32.85,32.93,32.85,32.9,9200.0,17.0929,17.1346,17.0929,17.1189,9200.0
2005-03-07 14:05:00,32.9,32.93,32.9,32.9,7300.0,17.1189,17.1346,17.1189,17.1189,7300.0
2005-03-07 14:10:00,32.89,32.89,32.87,32.87,3100.0,17.1137,17.1137,17.1033,17.1033,3100.0
2005-03-07 14:15:00,32.88,32.9,32.85,32.85,11900.0,17.1085,17.1189,17.0929,17.0929,11900.0
2005-03-07 14:20:00,32.86,32.89,32.84,32.88,8300.0,17.0981,17.1137,17.0877,17.1085,8300.0
2005-03-07 14:25:00,32.85,32.86,32.83,32.83,12800.0,17.0929,17.0981,17.0825,17.0825,12800.0
2005-03-07 14:30:00,32.83,32.87,32.83,32.85,10800.0,17.0825,17.1033,17.0825,17.0929,10800.0
2005-03-07 14:35:00,32.85,32.87,32.85,32.86,5700.0,17.0929,17.1033,17.0929,17.0981,5700.0
2005-03-07 14:40:00,32.88,32.89,32.87,32.87,13700.0,17.1085,17.1137,17.1033,17.1033,13700.0
2005-03-07 14:45:00,32.87,32.88,32.83,32.84,13600.0,17.1033,17.1085,17.0825,17.0877,13600.0
2005-03-07 14:50:00,32.84,32.84,32.81,32.81,218300.0,17.0877,17.0877,17.0721,17.0721,218300.0
2005-03-07 14:55:00,32.82,32.88,32.82,32.87,111400.0,17.0773,17.1085,17.0773,17.1033,111400.0
2005-03-07 15:00:00,32.86,32.86,32.82,32.83,7300.0,17.0981,17.0981,17.0773,17.0825,7300.0
2005-03-07 15:05:00,32.83,32.84,32.82,32.83,19200.0,17.0825,17.0877,17.0773,17.0825,19200.0
2005-03-07 15:10:00,32.83,32.84,32.81,32.81,16300.0,17.0825,17.0877,17.0721,17.0721,16300.0
2005-03-07 15:15:00,32.81,32.81,32.78,32.79,19000.0,17.0721,17.0721,17.0565,17.0617,19000.0
2005-03-07 15:20:00,32.78,32.83,32.78,32.8,50500.0,17.0565,17.0825,17.0565,17.0669,50500.0
2005-03-07 15:25:00,32.8,32.81,32.75,32.76,21600.0,17.0669,17.0721,17.0409,17.0461,21600.0
2005-03-07 15:30:00,32.77,32.77,32.65,32.71,73500.0,17.0513,17.0513,16.9889,17.0201,73500.0
2005-03-07 15:35:00,32.69,32.75,32.68,32.69,74800.0,17.0097,17.0409,17.0045,17.0097,74800.0
2005-03-07 15:40:00,32.7,32.7,32.68,32.69,39800.0,17.0149,17.0149,17.0045,17.0097,39800.0
2005-03-07 15:45:00,32.69,32.69,32.64,32.64,31900.0,17.0097,17.0097,16.9837,16.9837,31900.0
2005-03-07 15:50:00,32.64,32.67,32.61,32.67,30900.0,16.9837,16.9993,16.968,16.9993,30900.0
2005-03-07 15:55:00,32.67,32.74,32.66,32.73,56000.0,16.9993,17.0357,16.9941,17.0305,56000.0
2005-03-08 09:30:00,32.75,32.79,32.65,32.75,27500.0,17.0409,17.0617,16.9889,17.0409,27500.0
2005-03-08 09:35:00,32.76,32.83,32.71,32.77,15500.0,17.0461,17.0825,17.0201,17.0513,15500.0
2005-03-08 09:40:00,32.77,32.84,32.68,32.71,27400.0,17.0513,17.0877,17.0045,17.0201,27400.0
2005-03-08 09:45:00,32.68,32.72,32.65,32.65,15000.0,17.0045,17.0253,16.9889,16.9889,15000.0
2005-03-08 09:50:00,32.65,32.76,32.64,32.66,39300.0,16.9889,17.0461,16.9837,16.9941,39300.0
2005-03-08 09:55:00,32.66,32.7,32.66,32.67,15700.0,16.9941,17.0149,16.9941,16.9993,15700.0
2005-03-08 10:00:00,32.69,32.7,32.64,32.65,49800.0,17.0097,17.0149,16.9837,16.9889,49800.0
2005-03-08 10:05:00,32.66,32.73,32.65,32.71,13700.0,16.9941,17.0305,16.9889,17.0201,13700.0
2005-03-08 10:10:00,32.73,32.8,32.72,32.79,8600.0,17.0305,17.0669,17.0253,17.0617,8600.0
2005-03-08 10:15:00,32.79,32.83,32.78,32.83,14900.0,17.0617,17.0825,17.0565,17.0825,14900.0
2005-03-08 10:20:00,32.82,32.83,32.75,32.75,8100.0,17.0773,17.0825,17.0409,17.0409,8100.0
2005-03-08 10:25:00,32.75,32.78,32.7,32.77,28600.0,17.0409,17.0565,17.0149,17.0513,28600.0
2005-03-08 10:30:00,32.78,32.8,32.71,32.73,10200.0,17.0565,17.0669,17.0201,17.0305,10200.0
2005-03-08 10:35:00,32.72,32.76,32.71,32.71,8300.0,17.0253,17.0461,17.0201,17.0201,8300.0
2005-03-08 10:40:00,32.71,32.75,32.71,32.74,12000.0,17.0201,17.0409,17.0201,17.0357,12000.0
2005-03-08 10:45:00,32.73,32.73,32.71,32.71,5100.0,17.0305,17.0305,17.0201,17.0201,5100.0
2005-03-08 10:50:00,32.72,32.77,32.72,32.77,26700.0,17.0253,17.0513,17.0253,17.0513,26700.0
2005-03-08 10:55:00,32.75,32.77,32.7,32.71,11400.0,17.0409,17.0513,17.0149,17.0201,11400.0
2005-03-08 11:00:00,32.72,32.72,32.67,32.67,13100.0,17.0253,17.0253,16.9993,16.9993,13100.0
2005-03-08 11:05:00,32.67,32.67,32.6,32.6,14400.0,16.9993,16.9993,16.9628,16.9628,14400.0
2005-03-08 11:10:00,32.6,32.66,32.6,32.63,12200.0,16.9628,16.9941,16.9628,16.9785,12200.0
2005-03-08 11:15:00,32.65,32.66,32.62,32.63,5200.0,16.9889,16.9941,16.9732,16.9785,5200.0
2005-03-08 11:20:00,32.63,32.63,32.6,32.61,3200.0,16.9785,16.9785,16.9628,16.968,3200.0
2005-03-08 11:25:00,32.6,32.61,32.6,32.6,2300.0,16.9628,16.968,16.9628,16.9628,2300.0
2005-03-08 11:30:00,32.6,32.61,32.6,32.6,5100.0,16.9628,16.968,16.9628,16.9628,5100.0
2005-03-08 11:35:00,32.6,32.61,32.6,32.61,4400.0,16.9628,16.968,16.9628,16.968,4400.0
2005-03-08 11:40:00,32.62,32.65,32.62,32.65,4400.0,16.9732,16.9889,16.9732,16.9889,4400.0
2005-03-08 11:45:00,32.63,32.65,32.62,32.63,3200.0,16.9785,16.9889,16.9732,16.9785,3200.0
2005-03-08 11:50:00,32.62,32.65,32.62,32.62,11700.0,16.9732,16.9889,16.9732,16.9732,11700.0
2005-03-08 11:55:00,32.64,32.65,32.61,32.61,8000.0,16.9837,16.9889,16.968,16.968,8000.0
2005-03-08 12:00:00,32.6,32.61,32.58,32.58,12000.0,16.9628,16.968,16.9524,16.9524,12000.0
2005-03-08 12:05:00,32.58,32.64,32.58,32.61,5600.0,16.9524,16.9837,16.9524,16.968,5600.0
2005-03-08 12:10:00,32.62,32.64,32.6,32.62,4200.0,16.9732,16.9837,16.9628,16.9732,4200.0
2005-03-08 12:15:00,32.6,32.65,32.6,32.64,4100.0,16.9628,16.9889,16.9628,16.9837,4100.0
2005-03-08 12:20:00,32.65,32.7,32.64,32.7,7100.0,16.9889,17.0149,16.9837,17.0149,7100.0
2005-03-08 12:25:00,32.7,32.71,32.69,32.69,2700.0,17.0149,17.0201,17.0097,17.0097,2700.0
2005-03-08 12:30:00,32.69,32.69,32.64,32.64,7700.0,17.0097,17.0097,16.9837,16.9837,7700.0
2005-03-08 12:35:00,32.64,32.66,32.6,32.66,6000.0,16.9837,16.9941,16.9628,16.9941,6000.0
2005-03-08 12:40:00,32.67,32.67,32.63,32.63,2600.0,16.9993,16.9993,16.9785,16.9785,2600.0
2005-03-08 12:45:00,32.64,32.65,32.6,32.6,12400.0,16.9837,16.9889,16.9628,16.9628,12400.0
2005-03-08 12:50:00,32.63,32.63,32.6,32.6,8700.0,16.9785,16.9785,16.9628,16.9628,8700.0
2005-03-08 12:55:00,32.6,32.6,32.54,32.54,7700.0,16.9628,16.9628,16.9316,16.9316,7700.0
2005-03-08 13:00:00,32.54,32.55,32.52,32.53,11800.0,16.9316,16.9368,16.9212,16.9264,11800.0
2005-03-08 13:05:00,32.54,32.57,32.53,32.54,11300.0,16.9316,16.9472,16.9264,16.9316,11300.0
2005-03-08 13:10:00,32.53,32.57,32.53,32.57,4700.0,16.9264,16.9472,16.9264,16.9472,4700.0
2005-03-08 13:15:00,32.56,32.62,32.54,32.62,8000.0,16.942,16.9732,16.9316,16.9732,8000.0
2005-03-08 13:20:00,32.62,32.63,32.61,32.61,18800.0,16.9732,16.9785,16.968,16.968,18800.0
2005-03-08 13:25:00,32.63,32.63,32.6,32.61,16000.0,16.9785,16.9785,16.9628,16.968,16000.0
2005-03-08 13:30:00,32.63,32.7,32.61,32.7,23100.0,16.9785,17.0149,16.968,17.0149,23100.0
2005-03-08 13:35:00,32.7,32.72,32.68,32.72,11000.0,17.0149,17.0253,17.0045,17.0253,11000.0
2005-03-08 13:40:00,32.72,32.78,32.67,32.67,35300.0,17.0253,17.0565,16.9993,16.9993,35300.0
2005-03-08 13:45:00,32.66,32.67,32.62,32.63,9200.0,16.9941,16.9993,16.9732,16.9785,9200.0
2005-03-08 13:50:00,32.63,32.63,32.55,32.56,13200.0,16.9785,16.9785,16.9368,16.942,13200.0
2005-03-08 13:55:00,32.57,32.6,32.54,32.56,12700.0,16.9472,16.9628,16.9316,16.942,12700.0
2005-03-08 14:00:00,32.55,32.57,32.53,32.57,11900.0,16.9368,16.9472,16.9264,16.9472,11900.0
2005-03-08 14:05:00,32.57,32.63,32.57,32.6,44400.0,16.9472,16.9785,16.9472,16.9628,44400.0
2005-03-08 14:10:00,32.61,32.61,32.5,32.53,55600.0,16.968,16.968,16.9108,16.9264,55600.0
2005-03-08 14:15:00,32.52,32.53,32.5,32.5,10200.0,16.9212,16.9264,16.9108,16.9108,10200.0
2005-03-08 14:20:00,32.5,32.55,32.5,32.54,4900.0,16.9108,16.9368,16.9108,16.9316,4900.0
2005-03-08 14:25:00,32.54,32.58,32.53,32.57,5000.0,16.9316,16.9524,16.9264,16.9472,5000.0
2005-03-08 14:30:00,32.56,32.57,32.52,32.55,15000.0,16.942,16.9472,16.9212,16.9368,15000.0
2005-03-08 14:35:00,32.55,32.61,32.55,32.6,8700.0,16.9368,16.968,16.9368,16.9628,8700.0
2005-03-08 14:40:00,32.59,32.61,32.54,32.55,7400.0,16.9576,16.968,16.9316,16.9368,7400.0
2005-03-08 14:45:00,32.55,32.55,32.49,32.51,8300.0,16.9368,16.9368,16.9056,16.916,8300.0
2005-03-08 14:50:00,32.51,32.54,32.51,32.54,6700.0,16.916,16.9316,16.916,16.9316,6700.0
2005-03-08 14:55:00,32.54,32.55,32.52,32.53,7900.0,16.9316,16.9368,16.9212,16.9264,7900.0
2005-03-08 15:00:00,32.53,32.55,32.51,32.51,3800.0,16.9264,16.9368,16.916,16.916,3800.0
2005-03-08 15:05:00,32.53,32.53,32.5,32.52,8300.0,16.9264,16.9264,16.9108,16.9212,8300.0
2005-03-08 15:10:00,32.52,32.53,32.49,32.53,8600.0,16.9212,16.9264,16.9056,16.9264,8600.0
2005-03-08 15:15:00,32.54,32.55,32.53,32.55,10500.0,16.9316,16.9368,16.9264,16.9368,10500.0
2005-03-08 15:20:00,32.55,32.55,32.5,32.53,10600.0,16.9368,16.9368,16.9108,16.9264,10600.0
2005-03-08 15:25:00,32.53,32.55,32.52,32.53,8500.0,16.9264,16.9368,16.9212,16.9264,8500.0
2005-03-08 15:30:00,32.52,32.55,32.51,32.53,17300.0,16.9212,16.9368,16.916,16.9264,17300.0
2005-03-08 15:35:00,32.54,32.54,32.48,32.51,16300.0,16.9316,16.9316,16.9004,16.916,16300.0
2005-03-08 15:40:00,32.5,32.54,32.5,32.54,14700.0,16.9108,16.9316,16.9108,16.9316,14700.0
2005-03-08 15:45:00,32.54,32.57,32.52,32.57,18900.0,16.9316,16.9472,16.9212,16.9472,18900.0
2005-03-08 15:50:00,32.57,32.57,32.53,32.55,32400.0,16.9472,16.9472,16.9264,16.9368,32400.0
2005-03-08 15:55:00,32.55,32.56,32.48,32.5,57600.0,16.9368,16.942,16.9004,16.9108,57600.0
2005-03-09 09:30:00,32.41,32.64,32.41,32.55,53400.0,16.864,16.9837,16.864,16.9368,53400.0
2005-03-09 09:35:00,32.55,32.57,32.5,32.51,19300.0,16.9368,16.9472,16.9108,16.916,19300.0
2005-03-09 09:40:00,32.52,32.6,32.48,32.6,18800.0,16.9212,16.9628,16.9004,16.9628,18800.0
2005-03-09 09:45:00,32.61,32.64,32.5,32.5,13500.0,16.968,16.9837,16.9108,16.9108,13500.0
2005-03-09 09:50:00,32.51,32.52,32.48,32.5,20600.0,16.916,16.9212,16.9004,16.9108,20600.0
2005-03-09 09:55:00,32.51,32.52,32.5,32.51,12200.0,16.916,16.9212,16.9108,16.916,12200.0
2005-03-09 10:00:00,32.51,32.53,32.48,32.49,12900.0,16.916,16.9264,16.9004,16.9056,12900.0
2005-03-09 10:05:00,32.49,32.5,32.47,32.48,11600.0,16.9056,16.9108,16.8952,16.9004,11600.0
2005-03-09 10:10:00,32.48,32.56,32.48,32.56,16300.0,16.9004,16.942,16.9004,16.942,16300.0
2005-03-09 10:15:00,32.55,32.56,32.44,32.48,28700.0,16.9368,16.942,16.8796,16.9004,28700.0
2005-03-09 10:20:00,32.47,32.47,32.42,32.44,7700.0,16.8952,16.8952,16.8692,16.8796,7700.0
2005-03-09 10:25:00,32.43,32.5,32.4,32.49,25700.0,16.8744,16.9108,16.8588,16.9056,25700.0
2005-03-09 10:30:00,32.48,32.66,32.47,32.56,33500.0,16.9004,16.9941,16.8952,16.942,33500.0
2005-03-09 10:35:00,32.57,32.62,32.56,32.57,12200.0,16.9472,16.9732,16.942,16.9472,12200.0
2005-03-09 10:40:00,32.56,32.58,32.5,32.55,17500.0,16.942,16.9524,16.9108,16.9368,17500.0
2005-03-09 10:45:00,32.54,32.64,32.52,32.64,13200.0,16.9316,16.9837,16.9212,16.9837,13200.0
2005-03-09 10:50:00,32.62,32.64,32.58,32.58,9100.0,16.9732,16.9837,16.9524,16.9524,9100.0
2005-03-09 10:55:00,32.58,32.6,32.56,32.57,9200.0,16.9524,16.9628,16.942,16.9472,9200.0
2005-03-09 11:00:00,32.59,32.59,32.55,32.56,3700.0,16.9576,16.9576,16.9368,16.942,3700.0
2005-03-09 11:05:00,32.55,32.55,32.49,32.49,12200.0,16.9368,16.9368,16.9056,16.9056,12200.0
2005-03-09 11:10:00,32.49,32.5,32.45,32.45,20300.0,16.9056,16.9108,16.8848,16.8848,20300.0
2005-03-09 11:15:00,32.45,32.47,32.41,32.43,13900.0,16.8848,16.8952,16.864,16.8744,13900.0
2005-03-09 11:20:00,32.44,32.47,32.43,32.43,5500.0,16.8796,16.8952,16.8744,16.8744,5500.0
2005-03-09 11:25:00,32.45,32.46,32.41,32.44,6400.0,16.8848,16.89,16.864,16.8796,6400.0
2005-03-09 11:30:00,32.46,32.46,32.44,32.45,5600.0,16.89,16.89,16.8796,16.8848,5600.0
2005-03-09 11:35:00,32.46,32.5,32.46,32.49,9100.0,16.89,16.9108,16.89,16.9056,9100.0
2005-03-09 11:40:00,32.48,32.5,32.44,32.45,4000.0,16.9004,16.9108,16.8796,16.8848,4000.0
2005-03-09 11:45:00,32.45,32.47,32.44,32.47,4200.0,16.8848,16.8952,16.8796,16.8952,4200.0
2005-03-09 11:50:00,32.48,32.49,32.46,32.47,4400.0,16.9004,16.9056,16.89,16.8952,4400.0
2005-03-09 11:55:00,32.48,32.48,32.46,32.47,3200.0,16.9004,16.9004,16.89,16.8952,3200.0
2005-03-09 12:00:00,32.47,32.49,32.4,32.42,21600.0,16.8952,16.9056,16.8588,16.8692,21600.0
2005-03-09 12:05:00,32.42,32.43,32.41,32.43,11800.0,16.8692,16.8744,16.864,16.8744,11800.0
2005-03-09 12:10:00,32.43,32.43,32.41,32.42,1200.0,16.8744,16.8744,16.864,16.8692,1200.0
2005-03-09 12:15:00,32.42,32.42,32.36,32.38,14400.0,16.8692,16.8692,16.838,16.8484,14400.0
2005-03-09 12:20:00,32.39,32.39,32.36,32.36,4100.0,16.8536,16.8536,16.838,16.838,4100.0
2005-03-09 12:25:00,32.36,32.48,32.35,32.37,6500.0,16.838,16.9004,16.8328,16.8432,6500.0
2005-03-09 12:30:00,32.37,32.39,32.37,32.39,4000.0,16.8432,16.8536,16.8432,16.8536,4000.0
2005-03-09 12:35:00,32.39,32.44,32.38,32.44,10000.0,16.8536,16.8796,16.8484,16.8796,10000.0
2005-03-09 12:40:00,32.44,32.45,32.42,32.43,9000.0,16.8796,16.8848,16.8692,16.8744,9000.0
2005-03-09 12:45:00,32.43,32.43,32.43,32.43,1100.0,16.8744,16.8744,16.8744,16.8744,1100.0
2005-03-09 12:50:00,32.42,32.42,32.31,32.35,27200.0,16.8692,16.8692,16.8119,16.8328,27200.0
2005-03-09 12:55:00,32.34,32.34,32.23,32.25,50100.0,16.8276,16.8276,16.7703,16.7807,50100.0
2005-03-09 13:00:00,32.25,32.29,32.24,32.26,12400.0,16.7807,16.8015,16.7755,16.7859,12400.0
2005-03-09 13:05:00,32.26,32.29,32.25,32.28,13500.0,16.7859,16.8015,16.7807,16.7963,13500.0
2005-03-09 13:10:00,32.29,32.31,32.28,32.29,4500.0,16.8015,16.8119,16.7963,16.8015,4500.0
2005-03-09 13:15:00,32.29,32.3,32.27,32.28,7900.0,16.8015,16.8067,16.7911,16.7963,7900.0
2005-03-09 13:20:00,32.29,32.3,32.28,32.28,3900.0,16.8015,16.8067,16.7963,16.7963,3900.0
2005-03-09 13:25:00,32.28,32.29,32.27,32.28,10100.0,16.7963,16.8015,16.7911,16.7963,10100.0
2005-03-09 13:30:00,32.28,32.31,32.28,32.3,7700.0,16.7963,16.8119,16.7963,16.8067,7700.0
2005-03-09 13:35:00,32.3,32.3,32.27,32.3,4500.0,16.8067,16.8067,16.7911,16.8067,4500.0
2005-03-09 13:40:00,32.3,32.3,32.27,32.27,5700.0,16.8067,16.8067,16.7911,16.7911,5700.0
2005-03-09 13:45:00,32.3,32.3,32.28,32.28,4800.0,16.8067,16.8067,16.7963,16.7963,4800.0
2005-03-09 13:50:00,32.29,32.29,32.26,32.28,10000.0,16.8015,16.8015,16.7859,16.7963,10000.0
2005-03-09 13:55:00,32.28,32.39,32.28,32.39,20800.0,16.7963,16.8536,16.7963,16.8536,20800.0
2005-03-09 14:00:00,32.38,32.43,32.38,32.43,9900.0,16.8484,16.8744,16.8484,16.8744,9900.0
2005-03-09 14:05:00,32.42,32.42,32.37,32.37,7300.0,16.8692,16.8692,16.8432,16.8432,7300.0
2005-03-09 14:10:00,32.37,32.37,32.35,32.35,5100.0,16.8432,16.8432,16.8328,16.8328,5100.0
2005-03-09 14:15:00,32.35,32.37,32.35,32.37,5600.0,16.8328,16.8432,16.8328,16.8432,5600.0
2005-03-09 14:20:00,32.37,32.37,32.34,32.35,8100.0,16.8432,16.8432,16.8276,16.8328,8100.0
2005-03-09 14:25:00,32.36,32.37,32.27,32.35,14300.0,16.838,16.8432,16.7911,16.8328,14300.0
2005-03-09 14:30:00,32.35,32.38,32.34,32.36,11800.0,16.8328,16.8484,16.8276,16.838,11800.0
2005-03-09 14:35:00,32.36,32.38,32.32,32.33,13700.0,16.838,16.8484,16.8171,16.8224,13700.0
2005-03-09 14:40:00,32.34,32.41,32.34,32.41,12100.0,16.8276,16.864,16.8276,16.864,12100.0
2005-03-09 14:45:00,32.41,32.41,32.38,32.38,6200.0,16.864,16.864,16.8484,16.8484,6200.0
2005-03-09 14:50:00,32.4,32.4,32.38,32.38,13700.0,16.8588,16.8588,16.8484,16.8484,13700.0
2005-03-09 14:55:00,32.38,32.38,32.34,32.36,9800.0,16.8484,16.8484,16.8276,16.838,9800.0
2005-03-09 15:00:00,32.36,32.37,32.33,32.37,14700.0,16.838,16.8432,16.8224,16.8432,14700.0
2005-03-09 15:05:00,32.37,32.38,32.35,32.36,5400.0,16.8432,16.8484,16.8328,16.838,5400.0
2005-03-09 15:10:00,32.37,32.41,32.36,32.36,15400.0,16.8432,16.864,16.838,16.838,15400.0
2005-03-09 15:15:00,32.35,32.36,32.32,32.34,18600.0,16.8328,16.838,16.8171,16.8276,18600.0
2005-03-09 15:20:00,32.35,32.37,32.31,32.35,24500.0,16.8328,16.8432,16.8119,16.8328,24500.0
2005-03-09 15:25:00,32.36,32.39,32.35,32.38,10700.0,16.838,16.8536,16.8328,16.8484,10700.0
2005-03-09 15:30:00,32.39,32.4,32.35,32.35,27400.0,16.8536,16.8588,16.8328,16.8328,27400.0
2005-03-09 15:35:00,32.35,32.37,32.34,32.36,12200.0,16.8328,16.8432,16.8276,16.838,12200.0
2005-03-09 15:40:00,32.37,32.37,32.31,32.33,14300.0,16.8432,16.8432,16.8119,16.8224,14300.0
2005-03-09 15:45:00,32.32,32.33,32.21,32.21,37200.0,16.8171,16.8224,16.7599,16.7599,37200.0
2005-03-09 15:50:00,32.22,32.26,32.17,32.24,39700.0,16.7651,16.7859,16.7391,16.7755,39700.0
2005-03-09 15:55:00,32.23,32.29,32.23,32.25,47900.0,16.7703,16.8015,16.7703,16.7807,47900.0
2005-03-10 09:30:00,32.21,32.3,32.2,32.26,50500.0,16.7599,16.8067,16.7547,16.7859,50500.0
2005-03-10 09:35:00,32.26,32.3,32.18,32.18,24300.0,16.7859,16.8067,16.7443,16.7443,24300.0
2005-03-10 09:40:00,32.19,32.25,32.17,32.24,17700.0,16.7495,16.7807,16.7391,16.7755,17700.0
2005-03-10 09:45:00,32.23,32.28,32.23,32.24,11300.0,16.7703,16.7963,16.7703,16.7755,11300.0
2005-03-10 09:50:00,32.22,32.34,32.18,32.32,16700.0,16.7651,16.8276,16.7443,16.8171,16700.0
2005-03-10 09:55:00,32.31,32.33,32.3,32.32,16700.0,16.8119,16.8224,16.8067,16.8171,16700.0
2005-03-10 10:00:00,32.32,32.35,32.31,32.31,14400.0,16.8171,16.8328,16.8119,16.8119,14400.0
2005-03-10 10:05:00,32.29,32.32,32.27,32.28,10900.0,16.8015,16.8171,16.7911,16.7963,10900.0
2005-03-10 10:10:00,32.28,32.28,32.17,32.2,14300.0,16.7963,16.7963,16.7391,16.7547,14300.0
2005-03-10 10:15:00,32.2,32.21,32.13,32.13,13300.0,16.7547,16.7599,16.7183,16.7183,13300.0
2005-03-10 10:20:00,32.17,32.2,32.16,32.2,12500.0,16.7391,16.7547,16.7339,16.7547,12500.0
2005-03-10 10:25:00,32.19,32.2,32.15,32.18,15300.0,16.7495,16.7547,16.7287,16.7443,15300.0
2005-03-10 10:30:00,32.17,32.18,32.1,32.1,24300.0,16.7391,16.7443,16.7027,16.7027,24300.0
2005-03-10 10:35:00,32.1,32.15,32.1,32.15,12900.0,16.7027,16.7287,16.7027,16.7287,12900.0
2005-03-10 10:40:00,32.15,32.16,32.1,32.12,11300.0,16.7287,16.7339,16.7027,16.7131,11300.0
2005-03-10 10:45:00,32.11,32.11,32.05,32.06,25000.0,16.7079,16.7079,16.6767,16.6819,25000.0
2005-03-10 10:50:00,32.07,32.07,32.05,32.06,10500.0,16.6871,16.6871,16.6767,16.6819,10500.0
2005-03-10 10:55:00,32.07,32.07,32.01,32.01,15400.0,16.6871,16.6871,16.6558,16.6558,15400.0
2005-03-10 11:00:00,32.01,32.03,32.0,32.0,19200.0,16.6558,16.6663,16.6506,16.6506,19200.0
2005-03-10 11:05:00,32.0,32.01,31.85,31.85,40500.0,16.6506,16.6558,16.5726,16.5726,40500.0
2005-03-10 11:10:00,31.85,31.9,31.84,31.89,35600.0,16.5726,16.5986,16.5674,16.5934,35600.0
2005-03-10 11:15:00,31.9,31.91,31.86,31.89,10400.0,16.5986,16.6038,16.5778,16.5934,10400.0
2005-03-10 11:20:00,31.9,31.91,31.87,31.91,18600.0,16.5986,16.6038,16.583,16.6038,18600.0
2005-03-10 11:25:00,31.91,31.91,31.87,31.91,6800.0,16.6038,16.6038,16.583,16.6038,6800.0
2005-03-10 11:30:00,31.92,31.94,31.91,31.94,9400.0,16.609,16.6194,16.6038,16.6194,9400.0
2005-03-10 11:35:00,31.94,32.0,31.94,31.99,9700.0,16.6194,16.6506,16.6194,16.6454,9700.0
2005-03-10 11:40:00,32.0,32.0,31.94,31.95,10200.0,16.6506,16.6506,16.6194,16.6246,10200.0
2005-03-10 11:45:00,31.96,32.0,31.94,31.99,4500.0,16.6298,16.6506,16.6194,16.6454,4500.0
2005-03-10 11:50:00,32.0,32.0,31.94,31.94,10600.0,16.6506,16.6506,16.6194,16.6194,10600.0
2005-03-10 11:55:00,31.94,31.97,31.94,31.95,8100.0,16.6194,16.635,16.6194,16.6246,8100.0
2005-03-10 12:00:00,31.94,32.01,31.94,32.01,21900.0,16.6194,16.6558,16.6194,16.6558,21900.0
2005-03-10 12:05:00,32.0,32.01,32.0,32.01,7700.0,16.6506,16.6558,16.6506,16.6558,7700.0
2005-03-10 12:10:00,32.02,32.02,32.01,32.02,6600.0,16.661,16.661,16.6558,16.661,6600.0
2005-03-10 12:15:00,32.02,32.04,32.02,32.03,7900.0,16.661,16.6715,16.661,16.6663,7900.0
2005-03-10 12:20:00,32.03,32.04,32.0,32.0,6600.0,16.6663,16.6715,16.6506,16.6506,6600.0
2005-03-10 12:25:00,32.0,32.04,31.98,32.04,7600.0,16.6506,16.6715,16.6402,16.6715,7600.0
2005-03-10 12:30:00,32.05,32.07,32.03,32.07,15000.0,16.6767,16.6871,16.6663,16.6871,15000.0
2005-03-10 12:35:00,32.06,32.07,32.06,32.06,4300.0,16.6819,16.6871,16.6819,16.6819,4300.0
2005-03-10 12:40:00,32.05,32.06,32.03,32.03,6100.0,16.6767,16.6819,16.6663,16.6663,6100.0
2005-03-10 12:45:00,32.04,32.08,32.04,32.08,3800.0,16.6715,16.6923,16.6715,16.6923,3800.0
2005-03-10 12:50:00,32.07,32.08,32.04,32.07,5900.0,16.6871,16.6923,16.6715,16.6871,5900.0
2005-03-10 12:55:00,32.05,32.18,32.05,32.15,26900.0,16.6767,16.7443,16.6767,16.7287,26900.0
2005-03-10 13:00:00,32.15,32.17,32.12,32.14,12600.0,16.7287,16.7391,16.7131,16.7235,12600.0
2005-03-10 13:05:00,32.16,32.16,32.13,32.13,3600.0,16.7339,16.7339,16.7183,16.7183,3600.0
2005-03-10 13:10:00,32.14,32.15,32.13,32.15,8600.0,16.7235,16.7287,16.7183,16.7287,8600.0
2005-03-10 13:15:00,32.15,32.15,32.1,32.12,13900.0,16.7287,16.7287,16.7027,16.7131,13900.0
2005-03-10 13:20:00,32.12,32.17,32.11,32.15,12400.0,16.7131,16.7391,16.7079,16.7287,12400.0
2005-03-10 13:25:00,32.14,32.2,32.12,32.2,13000.0,16.7235,16.7547,16.7131,16.7547,13000.0
2005-03-10 13:30:00,32.2,32.21,32.18,32.2,10700.0,16.7547,16.7599,16.7443,16.7547,10700.0
2005-03-10 13:35:00,32.21,32.34,32.2,32.3,19000.0,16.7599,16.8276,16.7547,16.8067,19000.0
2005-03-10 13:40:00,32.29,32.3,32.23,32.23,15700.0,16.8015,16.8067,16.7703,16.7703,15700.0
2005-03-10 13:45:00,32.24,32.35,32.23,32.34,29200.0,16.7755,16.8328,16.7703,16.8276,29200.0
2005-03-10 13:50:00,32.35,32.35,32.29,32.33,16000.0,16.8328,16.8328,16.8015,16.8224,16000.0
2005-03-10 13:55:00,32.32,32.36,32.32,32.35,7200.0,16.8171,16.838,16.8171,16.8328,7200.0
2005-03-10 14:00:00,32.35,32.35,32.32,32.35,6400.0,16.8328,16.8328,16.8171,16.8328,6400.0
2005-03-10 14:05:00,32.35,32.35,32.32,32.34,8100.0,16.8328,16.8328,16.8171,16.8276,8100.0
2005-03-10 14:10:00,32.34,32.35,32.31,32.33,9300.0,16.8276,16.8328,16.8119,16.8224,9300.0
2005-03-10 14:15:00,32.33,32.35,32.33,32.35,8500.0,16.8224,16.8328,16.8224,16.8328,8500.0
2005-03-10 14:20:00,32.33,32.34,32.29,32.3,8300.0,16.8224,16.8276,16.8015,16.8067,8300.0
2005-03-10 14:25:00,32.3,32.31,32.3,32.31,2400.0,16.8067,16.8119,16.8067,16.8119,2400.0
2005-03-10 14:30:00,32.31,32.35,32.31,32.33,7000.0,16.8119,16.8328,16.8119,16.8224,7000.0
2005-03-10 14:35:00,32.33,32.35,32.31,32.34,6900.0,16.8224,16.8328,16.8119,16.8276,6900.0
2005-03-10 14:40:00,32.35,32.35,32.32,32.32,7700.0,16.8328,16.8328,16.8171,16.8171,7700.0
2005-03-10 14:45:00,32.33,32.38,32.32,32.36,16900.0,16.8224,16.8484,16.8171,16.838,16900.0
2005-03-10 14:50:00,32.37,32.38,32.35,32.35,3700.0,16.8432,16.8484,16.8328,16.8328,3700.0
2005-03-10 14:55:00,32.38,32.38,32.32,32.33,4000.0,16.8484,16.8484,16.8171,16.8224,4000.0
2005-03-10 15:00:00,32.32,32.32,32.3,32.31,5900.0,16.8171,16.8171,16.8067,16.8119,5900.0
2005-03-10 15:05:00,32.32,32.32,32.18,32.18,20600.0,16.8171,16.8171,16.7443,16.7443,20600.0
2005-03-10 15:10:00,32.19,32.27,32.19,32.25,9700.0,16.7495,16.7911,16.7495,16.7807,9700.0
2005-03-10 15:15:00,32.25,32.26,32.21,32.24,11000.0,16.7807,16.7859,16.7599,16.7755,11000.0
2005-03-10 15:20:00,32.25,32.25,32.2,32.25,9800.0,16.7807,16.7807,16.7547,16.7807,9800.0
2005-03-10 15:25:00,32.26,32.31,32.26,32.3,7900.0,16.7859,16.8119,16.7859,16.8067,7900.0
2005-03-10 15:30:00,32.31,32.31,32.29,32.3,8500.0,16.8119,16.8119,16.8015,16.8067,8500.0
2005-03-10 15:35:00,32.3,32.31,32.23,32.23,15500.0,16.8067,16.8119,16.7703,16.7703,15500.0
2005-03-10 15:40:00,32.25,32.27,32.24,32.27,15100.0,16.7807,16.7911,16.7755,16.7911,15100.0
2005-03-10 15:45:00,32.25,32.27,32.22,32.25,23100.0,16.7807,16.7911,16.7651,16.7807,23100.0
2005-03-10 15:50:00,32.25,32.26,32.22,32.25,23100.0,16.7807,16.7859,16.7651,16.7807,23100.0
2005-03-10 15:55:00,32.25,32.36,32.24,32.33,37900.0,16.7807,16.838,16.7755,16.8224,37900.0
2005-03-11 09:30:00,32.45,32.47,32.28,32.34,33000.0,16.8848,16.8952,16.7963,16.8276,33000.0
2005-03-11 09:35:00,32.35,32.35,32.16,32.17,12900.0,16.8328,16.8328,16.7339,16.7391,12900.0
2005-03-11 09:40:00,32.17,32.39,32.17,32.37,12400.0,16.7391,16.8536,16.7391,16.8432,12400.0
2005-03-11 09:45:00,32.37,32.42,32.36,32.37,10900.0,16.8432,16.8692,16.838,16.8432,10900.0
2005-03-11 09:50:00,32.37,32.51,32.35,32.51,21600.0,16.8432,16.916,16.8328,16.916,21600.0
2005-03-11 09:55:00,32.51,32.52,32.48,32.5,27900.0,16.916,16.9212,16.9004,16.9108,27900.0
2005-03-11 10:00:00,32.51,32.52,32.49,32.51,6000.0,16.916,16.9212,16.9056,16.916,6000.0
2005-03-11 10:05:00,32.52,32.52,32.41,32.41,11100.0,16.9212,16.9212,16.864,16.864,11100.0
2005-03-11 10:10:00,32.4,32.42,32.34,32.34,7100.0,16.8588,16.8692,16.8276,16.8276,7100.0
2005-03-11 10:15:00,32.34,32.34,32.21,32.28,17700.0,16.8276,16.8276,16.7599,16.7963,17700.0
2005-03-11 10:20:00,32.28,32.34,32.28,32.34,6500.0,16.7963,16.8276,16.7963,16.8276,6500.0
2005-03-11 10:25:00,32.34,32.4,32.33,32.38,8000.0,16.8276,16.8588,16.8224,16.8484,8000.0
2005-03-11 10:30:00,32.39,32.39,32.29,32.29,11000.0,16.8536,16.8536,16.8015,16.8015,11000.0
2005-03-11 10:35:00,32.32,32.37,32.29,32.33,12900.0,16.8171,16.8432,16.8015,16.8224,12900.0
2005-03-11 10:40:00,32.32,32.33,32.29,32.32,3000.0,16.8171,16.8224,16.8015,16.8171,3000.0
2005-03-11 10:45:00,32.31,32.34,32.29,32.32,5200.0,16.8119,16.8276,16.8015,16.8171,5200.0
2005-03-11 10:50:00,32.3,32.31,32.12,32.13,18300.0,16.8067,16.8119,16.7131,16.7183,18300.0
2005-03-11 10:55:00,32.13,32.16,32.1,32.11,26000.0,16.7183,16.7339,16.7027,16.7079,26000.0
2005-03-11 11:00:00,32.11,32.13,32.07,32.07,16900.0,16.7079,16.7183,16.6871,16.6871,16900.0
2005-03-11 11:05:00,32.07,32.08,32.03,32.05,19600.0,16.6871,16.6923,16.6663,16.6767,19600.0
2005-03-11 11:10:00,32.07,32.08,32.01,32.02,14400.0,16.6871,16.6923,16.6558,16.661,14400.0
2005-03-11 11:15:00,32.04,32.13,32.02,32.09,9000.0,16.6715,16.7183,16.661,16.6975,9000.0
2005-03-11 11:20:00,32.1,32.12,32.05,32.05,11500.0,16.7027,16.7131,16.6767,16.6767,11500.0
2005-03-11 11:25:00,32.05,32.09,32.01,32.02,10000.0,16.6767,16.6975,16.6558,16.661,10000.0
2005-03-11 11:30:00,32.02,32.05,32.01,32.02,14200.0,16.661,16.6767,16.6558,16.661,14200.0
2005-03-11 11:35:00,32.02,32.04,32.0,32.02,11800.0,16.661,16.6715,16.6506,16.661,11800.0
2005-03-11 11:40:00,32.02,32.07,32.02,32.02,7800.0,16.661,16.6871,16.661,16.661,7800.0
2005-03-11 11:45:00,32.06,32.1,32.05,32.06,6300.0,16.6819,16.7027,16.6767,16.6819,6300.0
2005-03-11 11:50:00,32.07,32.14,32.06,32.14,5600.0,16.6871,16.7235,16.6819,16.7235,5600.0
2005-03-11 11:55:00,32.14,32.14,32.08,32.09,8300.0,16.7235,16.7235,16.6923,16.6975,8300.0
2005-03-11 12:00:00,32.07,32.12,32.07,32.09,61200.0,16.6871,16.7131,16.6871,16.6975,61200.0
2005-03-11 12:05:00,32.1,32.1,32.09,32.1,5900.0,16.7027,16.7027,16.6975,16.7027,5900.0
2005-03-11 12:10:00,32.09,32.12,32.09,32.11,10300.0,16.6975,16.7131,16.6975,16.7079,10300.0
2005-03-11 12:15:00,32.11,32.18,32.11,32.16,6100.0,16.7079,16.7443,16.7079,16.7339,6100.0
2005-03-11 12:20:00,32.15,32.17,32.15,32.17,5900.0,16.7287,16.7391,16.7287,16.7391,5900.0
2005-03-11 12:25:00,32.17,32.2,32.15,32.18,9200.0,16.7391,16.7547,16.7287,16.7443,9200.0
2005-03-11 12:30:00,32.18,32.23,32.18,32.21,4300.0,16.7443,16.7703,16.7443,16.7599,4300.0
2005-03-11 12:35:00,32.2,32.2,32.17,32.18,3400.0,16.7547,16.7547,16.7391,16.7443,3400.0
2005-03-11 12:40:00,32.18,32.22,32.17,32.22,8900.0,16.7443,16.7651,16.7391,16.7651,8900.0
2005-03-11 12:45:00,32.22,32.24,32.19,32.24,6700.0,16.7651,16.7755,16.7495,16.7755,6700.0
2005-03-11 12:50:00,32.21,32.22,32.17,32.17,4100.0,16.7599,16.7651,16.7391,16.7391,4100.0
2005-03-11 12:55:00,32.19,32.19,32.09,32.09,9300.0,16.7495,16.7495,16.6975,16.6975,9300.0
2005-03-11 13:00:00,32.1,32.12,32.1,32.12,3000.0,16.7027,16.7131,16.7027,16.7131,3000.0
2005-03-11 13:05:00,32.12,32.14,32.09,32.09,6900.0,16.7131,16.7235,16.6975,16.6975,6900.0
2005-03-11 13:10:00,32.1,32.1,32.07,32.09,3800.0,16.7027,16.7027,16.6871,16.6975,3800.0
2005-03-11 13:15:00,32.1,32.1,32.08,32.09,5400.0,16.7027,16.7027,16.6923,16.6975,5400.0
2005-03-11 13:20:00,32.08,32.1,32.06,32.08,10700.0,16.6923,16.7027,16.6819,16.6923,10700.0
2005-03-11 13:25:00,32.1,32.14,32.1,32.14,5900.0,16.7027,16.7235,16.7027,16.7235,5900.0
2005-03-11 13:30:00,32.14,32.15,32.13,32.15,7400.0,16.7235,16.7287,16.7183,16.7287,7400.0
2005-03-11 13:35:00,32.15,32.17,32.14,32.16,4700.0,16.7287,16.7391,16.7235,16.7339,4700.0
2005-03-11 13:40:00,32.15,32.15,32.01,32.01,12200.0,16.7287,16.7287,16.6558,16.6558,12200.0
2005-03-11 13:45:00,32.01,32.04,31.98,31.98,31200.0,16.6558,16.6715,16.6402,16.6402,31200.0
2005-03-11 13:50:00,31.98,32.03,31.96,31.98,11900.0,16.6402,16.6663,16.6298,16.6402,11900.0
2005-03-11 13:55:00,31.98,31.99,31.91,31.94,19800.0,16.6402,16.6454,16.6038,16.6194,19800.0
2005-03-11 14:00:00,31.95,32.0,31.91,31.98,23600.0,16.6246,16.6506,16.6038,16.6402,23600.0
2005-03-11 14:05:00,31.98,32.07,31.98,32.04,9700.0,16.6402,16.6871,16.6402,16.6715,9700.0
2005-03-11 14:10:00,32.05,32.09,32.05,32.07,3700.0,16.6767,16.6975,16.6767,16.6871,3700.0
2005-03-11 14:15:00,32.07,32.09,32.06,32.08,5700.0,16.6871,16.6975,16.6819,16.6923,5700.0
2005-03-11 14:20:00,32.07,32.08,32.04,32.07,4500.0,16.6871,16.6923,16.6715,16.6871,4500.0
2005-03-11 14:25:00,32.07,32.08,32.07,32.07,2400.0,16.6871,16.6923,16.6871,16.6871,2400.0
2005-03-11 14:30:00,32.08,32.09,32.07,32.07,4000.0,16.6923,16.6975,16.6871,16.6871,4000.0
2005-03-11 14:35:00,32.08,32.09,32.06,32.09,5600.0,16.6923,16.6975,16.6819,16.6975,5600.0
2005-03-11 14:40:00,32.07,32.1,32.04,32.07,8200.0,16.6871,16.7027,16.6715,16.6871,8200.0
2005-03-11 14:45:00,32.09,32.09,32.04,32.06,6100.0,16.6975,16.6975,16.6715,16.6819,6100.0
2005-03-11 14:50:00,32.06,32.11,32.0,32.0,25100.0,16.6819,16.7079,16.6506,16.6506,25100.0
2005-03-11 14:55:00,32.0,32.03,31.99,32.02,6200.0,16.6506,16.6663,16.6454,16.661,6200.0
2005-03-11 15:00:00,32.03,32.03,31.86,31.87,30400.0,16.6663,16.6663,16.5778,16.583,30400.0
2005-03-11 15:05:00,31.89,31.97,31.89,31.96,23600.0,16.5934,16.635,16.5934,16.6298,23600.0
2005-03-11 15:10:00,31.96,31.99,31.93,31.93,7100.0,16.6298,16.6454,16.6142,16.6142,7100.0
2005-03-11 15:15:00,31.93,31.98,31.93,31.94,9800.0,16.6142,16.6402,16.6142,16.6194,9800.0
2005-03-11 15:20:00,31.95,31.96,31.93,31.96,11600.0,16.6246,16.6298,16.6142,16.6298,11600.0
2005-03-11 15:25:00,31.96,31.96,31.93,31.96,8200.0,16.6298,16.6298,16.6142,16.6298,8200.0
2005-03-11 15:30:00,31.96,31.99,31.93,31.96,13800.0,16.6298,16.6454,16.6142,16.6298,13800.0
2005-03-11 15:35:00,31.97,32.03,31.97,32.01,21600.0,16.635,16.6663,16.635,16.6558,21600.0
2005-03-11 15:40:00,32.0,32.04,31.99,32.03,17000.0,16.6506,16.6715,16.6454,16.6663,17000.0
2005-03-11 15:45:00,32.04,32.06,31.99,32.01,20000.0,16.6715,16.6819,16.6454,16.6558,20000.0
2005-03-11 15:50:00,32.0,32.01,32.0,32.0,11700.0,16.6506,16.6558,16.6506,16.6506,11700.0
2005-03-11 15:55:00,32.01,32.04,31.89,31.98,36900.0,16.6558,16.6715,16.5934,16.6402,36900.0
2005-03-14 09:30:00,32.05,32.12,31.9,31.92,117200.0,16.6767,16.7131,16.5986,16.609,117200.0
2005-03-14 09:35:00,31.92,31.98,31.92,31.95,29400.0,16.609,16.6402,16.609,16.6246,29400.0
2005-03-14 09:40:00,31.93,31.98,31.9,31.9,23500.0,16.6142,16.6402,16.5986,16.5986,23500.0
2005-03-14 09:45:00,31.9,31.96,31.88,31.95,23800.0,16.5986,16.6298,16.5882,16.6246,23800.0
2005-03-14 09:50:00,31.95,31.98,31.9,31.98,30800.0,16.6246,16.6402,16.5986,16.6402,30800.0
2005-03-14 09:55:00,31.96,32.12,31.96,32.12,15200.0,16.6298,16.7131,16.6298,16.7131,15200.0
2005-03-14 10:00:00,32.1,32.12,32.02,32.05,45200.0,16.7027,16.7131,16.661,16.6767,45200.0
2005-03-14 10:05:00,32.06,32.06,31.96,32.0,27300.0,16.6819,16.6819,16.6298,16.6506,27300.0
2005-03-14 10:10:00,32.0,32.0,31.89,31.94,18500.0,16.6506,16.6506,16.5934,16.6194,18500.0
2005-03-14 10:15:00,31.93,32.04,31.91,31.99,29100.0,16.6142,16.6715,16.6038,16.6454,29100.0
2005-03-14 10:20:00,32.0,32.0,31.92,31.92,12900.0,16.6506,16.6506,16.609,16.609,12900.0
2005-03-14 10:25:00,31.91,31.98,31.91,31.97,16300.0,16.6038,16.6402,16.6038,16.635,16300.0
2005-03-14 10:30:00,31.96,32.04,31.96,32.02,53800.0,16.6298,16.6715,16.6298,16.661,53800.0
2005-03-14 10:35:00,32.02,32.08,32.0,32.07,12400.0,16.661,16.6923,16.6506,16.6871,12400.0
2005-03-14 10:40:00,32.08,32.08,32.06,32.06,25000.0,16.6923,16.6923,16.6819,16.6819,25000.0
2005-03-14 10:45:00,32.05,32.08,32.01,32.08,35300.0,16.6767,16.6923,16.6558,16.6923,35300.0
2005-03-14 10:50:00,32.07,32.08,32.06,32.08,9600.0,16.6871,16.6923,16.6819,16.6923,9600.0
2005-03-14 10:55:00,32.08,32.18,32.08,32.18,16100.0,16.6923,16.7443,16.6923,16.7443,16100.0
2005-03-14 11:00:00,32.18,32.32,32.18,32.32,40400.0,16.7443,16.8171,16.7443,16.8171,40400.0
2005-03-14 11:05:00,32.31,32.33,32.31,32.32,16800.0,16.8119,16.8224,16.8119,16.8171,16800.0
2005-03-14 11:10:00,32.33,32.4,32.31,32.4,45500.0,16.8224,16.8588,16.8119,16.8588,45500.0
2005-03-14 11:15:00,32.4,32.43,32.36,32.42,35000.0,16.8588,16.8744,16.838,16.8692,35000.0
2005-03-14 11:20:00,32.43,32.46,32.42,32.44,24200.0,16.8744,16.89,16.8692,16.8796,24200.0
2005-03-14 11:25:00,32.45,32.47,32.43,32.44,36900.0,16.8848,16.8952,16.8744,16.8796,36900.0
2005-03-14 11:30:00,32.43,32.54,32.43,32.48,48200.0,16.8744,16.9316,16.8744,16.9004,48200.0
2005-03-14 11:35:00,32.48,32.5,32.46,32.46,12200.0,16.9004,16.9108,16.89,16.89,12200.0
2005-03-14 11:40:00,32.46,32.53,32.45,32.49,25600.0,16.89,16.9264,16.8848,16.9056,25600.0
2005-03-14 11:45:00,32.49,32.51,32.44,32.5,29800.0,16.9056,16.916,16.8796,16.9108,29800.0
2005-03-14 11:50:00,32.51,32.51,32.4,32.4,68900.0,16.916,16.916,16.8588,16.8588,68900.0
2005-03-14 11:55:00,32.4,32.41,32.37,32.37,28700.0,16.8588,16.864,16.8432,16.8432,28700.0
2005-03-14 12:00:00,32.37,32.46,32.36,32.37,21000.0,16.8432,16.89,16.838,16.8432,21000.0
2005-03-14 12:05:00,32.38,32.42,32.37,32.39,12400.0,16.8484,16.8692,16.8432,16.8536,12400.0
2005-03-14 12:10:00,32.39,32.41,32.36,32.39,13200.0,16.8536,16.864,16.838,16.8536,13200.0
2005-03-14 12:15:00,32.37,32.41,32.36,32.41,5800.0,16.8432,16.864,16.838,16.864,5800.0
2005-03-14 12:20:00,32.41,32.41,32.37,32.39,5700.0,16.864,16.864,16.8432,16.8536,5700.0
2005-03-14 12:25:00,32.38,32.42,32.35,32.35,10200.0,16.8484,16.8692,16.8328,16.8328,10200.0
2005-03-14 12:30:00,32.35,32.37,32.35,32.37,2300.0,16.8328,16.8432,16.8328,16.8432,2300.0
2005-03-14 12:35:00,32.36,32.38,32.33,32.35,13100.0,16.838,16.8484,16.8224,16.8328,13100.0
2005-03-14 12:40:00,32.36,32.43,32.35,32.42,10400.0,16.838,16.8744,16.8328,16.8692,10400.0
2005-03-14 12:45:00,32.41,32.41,32.4,32.4,3600.0,16.864,16.864,16.8588,16.8588,3600.0
2005-03-14 12:50:00,32.4,32.42,32.4,32.4,6600.0,16.8588,16.8692,16.8588,16.8588,6600.0
2005-03-14 12:55:00,32.41,32.41,32.4,32.4,7100.0,16.864,16.864,16.8588,16.8588,7100.0
2005-03-14 13:00:00,32.4,32.41,32.36,32.4,15600.0,16.8588,16.864,16.838,16.8588,15600.0
2005-03-14 13:05:00,32.4,32.4,32.39,32.4,5400.0,16.8588,16.8588,16.8536,16.8588,5400.0
2005-03-14 13:10:00,32.39,32.41,32.39,32.39,8300.0,16.8536,16.864,16.8536,16.8536,8300.0
2005-03-14 13:15:00,32.39,32.42,32.37,32.37,14300.0,16.8536,16.8692,16.8432,16.8432,14300.0
2005-03-14 13:20:00,32.36,32.36,32.34,32.35,10100.0,16.838,16.838,16.8276,16.8328,10100.0
2005-03-14 13:25:00,32.35,32.36,32.32,32.33,9800.0,16.8328,16.838,16.8171,16.8224,9800.0
2005-03-14 13:30:00,32.33,32.33,32.3,32.3,16200.0,16.8224,16.8224,16.8067,16.8067,16200.0
2005-03-14 13:35:00,32.3,32.34,32.3,32.3,11000.0,16.8067,16.8276,16.8067,16.8067,11000.0
2005-03-14 13:40:00,32.31,32.31,32.28,32.28,6800.0,16.8119,16.8119,16.7963,16.7963,6800.0
2005-03-14 13:45:00,32.27,32.28,32.27,32.28,14600.0,16.7911,16.7963,16.7911,16.7963,14600.0
2005-03-14 13:50:00,32.28,32.31,32.28,32.29,5900.0,16.7963,16.8119,16.7963,16.8015,5900.0
2005-03-14 13:55:00,32.29,32.3,32.25,32.28,6300.0,16.8015,16.8067,16.7807,16.7963,6300.0
2005-03-14 14:00:00,32.29,32.35,32.28,32.33,12200.0,16.8015,16.8328,16.7963,16.8224,12200.0
2005-03-14 14:05:00,32.32,32.37,32.32,32.36,11200.0,16.8171,16.8432,16.8171,16.838,11200.0
2005-03-14 14:10:00,32.37,32.37,32.3,32.32,8700.0,16.8432,16.8432,16.8067,16.8171,8700.0
2005-03-14 14:15:00,32.32,32.32,32.29,32.31,5300.0,16.8171,16.8171,16.8015,16.8119,5300.0
2005-03-14 14:20:00,32.3,32.3,32.27,32.29,5700.0,16.8067,16.8067,16.7911,16.8015,5700.0
2005-03-14 14:25:00,32.29,32.3,32.27,32.27,9800.0,16.8015,16.8067,16.7911,16.7911,9800.0
2005-03-14 14:30:00,32.27,32.28,32.26,32.28,6100.0,16.7911,16.7963,16.7859,16.7963,6100.0
2005-03-14 14:35:00,32.29,32.32,32.28,32.32,7500.0,16.8015,16.8171,16.7963,16.8171,7500.0
2005-03-14 14:40:00,32.33,32.35,32.28,32.28,6700.0,16.8224,16.8328,16.7963,16.7963,6700.0
2005-03-14 14:45:00,32.29,32.35,32.28,32.31,27000.0,16.8015,16.8328,16.7963,16.8119,27000.0
2005-03-14 14:50:00,32.32,32.36,32.28,32.33,7700.0,16.8171,16.838,16.7963,16.8224,7700.0
2005-03-14 14:55:00,32.34,32.36,32.32,32.34,8800.0,16.8276,16.838,16.8171,16.8276,8800.0
2005-03-14 15:00:00,32.34,32.38,32.31,32.35,10200.0,16.8276,16.8484,16.8119,16.8328,10200.0
2005-03-14 15:05:00,32.36,32.36,32.35,32.35,9600.0,16.838,16.838,16.8328,16.8328,9600.0
2005-03-14 15:10:00,32.35,32.35,32.28,32.35,20000.0,16.8328,16.8328,16.7963,16.8328,20000.0
2005-03-14 15:15:00,32.35,32.36,32.31,32.34,8100.0,16.8328,16.838,16.8119,16.8276,8100.0
2005-03-14 15:20:00,32.34,32.35,32.31,32.32,7500.0,16.8276,16.8328,16.8119,16.8171,7500.0
2005-03-14 15:25:00,32.33,32.45,32.33,32.44,16000.0,16.8224,16.8848,16.8224,16.8796,16000.0
2005-03-14 15:30:00,32.43,32.5,32.41,32.47,26200.0,16.8744,16.9108,16.864,16.8952,26200.0
2005-03-14 15:35:00,32.47,32.48,32.46,32.47,16700.0,16.8952,16.9004,16.89,16.8952,16700.0
2005-03-14 15:40:00,32.47,32.48,32.36,32.36,26500.0,16.8952,16.9004,16.838,16.838,26500.0
2005-03-14 15:45:00,32.35,32.36,32.32,32.32,52000.0,16.8328,16.838,16.8171,16.8171,52000.0
2005-03-14 15:50:00,32.32,32.33,32.28,32.32,42200.0,16.8171,16.8224,16.7963,16.8171,42200.0
2005-03-14 15:55:00,32.31,32.5,32.31,32.5,68700.0,16.8119,16.9108,16.8119,16.9108,68700.0
2005-03-15 09:30:00,32.68,32.7,32.42,32.51,42400.0,17.0045,17.0149,16.8692,16.916,42400.0
2005-03-15 09:35:00,32.52,32.53,32.4,32.42,11600.0,16.9212,16.9264,16.8588,16.8692,11600.0
2005-03-15 09:40:00,32.42,32.44,32.38,32.38,16300.0,16.8692,16.8796,16.8484,16.8484,16300.0
2005-03-15 09:45:00,32.39,32.45,32.37,32.42,8300.0,16.8536,16.8848,16.8432,16.8692,8300.0
2005-03-15 09:50:00,32.42,32.42,32.32,32.34,11000.0,16.8692,16.8692,16.8171,16.8276,11000.0
2005-03-15 09:55:00,32.34,32.34,32.32,32.33,10200.0,16.8276,16.8276,16.8171,16.8224,10200.0
2005-03-15 10:00:00,32.32,32.33,32.26,32.26,24000.0,16.8171,16.8224,16.7859,16.7859,24000.0
2005-03-15 10:05:00,32.25,32.3,32.23,32.25,29100.0,16.7807,16.8067,16.7703,16.7807,29100.0
2005-03-15 10:10:00,32.25,32.25,32.15,32.16,39100.0,16.7807,16.7807,16.7287,16.7339,39100.0
2005-03-15 10:15:00,32.15,32.16,32.06,32.16,25500.0,16.7287,16.7339,16.6819,16.7339,25500.0
2005-03-15 10:20:00,32.16,32.16,32.05,32.1,15800.0,16.7339,16.7339,16.6767,16.7027,15800.0
2005-03-15 10:25:00,32.1,32.11,32.03,32.06,31400.0,16.7027,16.7079,16.6663,16.6819,31400.0
2005-03-15 10:30:00,32.06,32.06,31.98,32.0,19900.0,16.6819,16.6819,16.6402,16.6506,19900.0
2005-03-15 10:35:00,32.0,32.07,32.0,32.04,11100.0,16.6506,16.6871,16.6506,16.6715,11100.0
2005-03-15 10:40:00,32.05,32.12,32.04,32.1,8200.0,16.6767,16.7131,16.6715,16.7027,8200.0
2005-03-15 10:45:00,32.09,32.16,32.09,32.16,18800.0,16.6975,16.7339,16.6975,16.7339,18800.0
2005-03-15 10:50:00,32.15,32.17,32.11,32.14,31400.0,16.7287,16.7391,16.7079,16.7235,31400.0
2005-03-15 10:55:00,32.15,32.15,32.1,32.12,15500.0,16.7287,16.7287,16.7027,16.7131,15500.0
2005-03-15 11:00:00,32.12,32.15,32.1,32.13,26000.0,16.7131,16.7287,16.7027,16.7183,26000.0
2005-03-15 11:05:00,32.13,32.15,32.11,32.14,13000.0,16.7183,16.7287,16.7079,16.7235,13000.0
2005-03-15 11:10:00,32.14,32.15,32.12,32.15,7100.0,16.7235,16.7287,16.7131,16.7287,7100.0
2005-03-15 11:15:00,32.15,32.15,32.11,32.11,16900.0,16.7287,16.7287,16.7079,16.7079,16900.0
2005-03-15 11:20:00,32.12,32.12,32.06,32.06,23300.0,16.7131,16.7131,16.6819,16.6819,23300.0
2005-03-15 11:25:00,32.07,32.07,32.05,32.06,6000.0,16.6871,16.6871,16.6767,16.6819,6000.0
2005-03-15 11:30:00,32.06,32.06,32.0,32.05,29800.0,16.6819,16.6819,16.6506,16.6767,29800.0
2005-03-15 11:35:00,32.05,32.05,31.99,32.0,18800.0,16.6767,16.6767,16.6454,16.6506,18800.0
2005-03-15 11:40:00,32.01,32.05,31.98,31.98,20000.0,16.6558,16.6767,16.6402,16.6402,20000.0
2005-03-15 11:45:00,31.98,32.01,31.98,32.0,13300.0,16.6402,16.6558,16.6402,16.6506,13300.0
2005-03-15 11:50:00,32.0,32.05,32.0,32.04,21400.0,16.6506,16.6767,16.6506,16.6715,21400.0
2005-03-15 11:55:00,32.04,32.05,32.0,32.0,12600.0,16.6715,16.6767,16.6506,16.6506,12600.0
2005-03-15 12:00:00,32.0,32.0,31.94,32.0,15300.0,16.6506,16.6506,16.6194,16.6506,15300.0
2005-03-15 12:05:00,32.0,32.0,31.96,31.98,6800.0,16.6506,16.6506,16.6298,16.6402,6800.0
2005-03-15 12:10:00,31.97,31.99,31.92,31.97,10400.0,16.635,16.6454,16.609,16.635,10400.0
2005-03-15 12:15:00,31.98,32.0,31.96,31.96,10000.0,16.6402,16.6506,16.6298,16.6298,10000.0
2005-03-15 12:20:00,31.97,31.99,31.96,31.98,9800.0,16.635,16.6454,16.6298,16.6402,9800.0
2005-03-15 12:25:00,31.98,31.98,31.95,31.97,13900.0,16.6402,16.6402,16.6246,16.635,13900.0
2005-03-15 12:30:00,31.97,32.0,31.9,31.93,24300.0,16.635,16.6506,16.5986,16.6142,24300.0
2005-03-15 12:35:00,31.95,31.98,31.95,31.95,5700.0,16.6246,16.6402,16.6246,16.6246,5700.0
2005-03-15 12:40:00,31.96,31.96,31.93,31.96,4300.0,16.6298,16.6298,16.6142,16.6298,4300.0
2005-03-15 12:45:00,31.96,31.99,31.96,31.99,3700.0,16.6298,16.6454,16.6298,16.6454,3700.0
2005-03-15 12:50:00,31.98,31.99,31.91,31.92,6500.0,16.6402,16.6454,16.6038,16.609,6500.0
2005-03-15 12:55:00,31.93,31.94,31.93,31.94,900.0,16.6142,16.6194,16.6142,16.6194,900.0
2005-03-15 13:00:00,31.94,31.95,31.93,31.95,7100.0,16.6194,16.6246,16.6142,16.6246,7100.0
2005-03-15 13:05:00,31.96,31.98,31.95,31.96,7000.0,16.6298,16.6402,16.6246,16.6298,7000.0
2005-03-15 13:10:00,31.95,31.96,31.93,31.96,6900.0,16.6246,16.6298,16.6142,16.6298,6900.0
2005-03-15 13:15:00,31.96,31.99,31.96,31.97,4900.0,16.6298,16.6454,16.6298,16.635,4900.0
2005-03-15 13:20:00,31.98,31.98,31.94,31.96,14200.0,16.6402,16.6402,16.6194,16.6298,14200.0
2005-03-15 13:25:00,31.96,31.97,31.93,31.95,5300.0,16.6298,16.635,16.6142,16.6246,5300.0
2005-03-15 13:30:00,31.95,31.95,31.92,31.93,9300.0,16.6246,16.6246,16.609,16.6142,9300.0
2005-03-15 13:35:00,31.92,31.96,31.92,31.94,10300.0,16.609,16.6298,16.609,16.6194,10300.0
2005-03-15 13:40:00,31.94,31.94,31.9,31.93,22100.0,16.6194,16.6194,16.5986,16.6142,22100.0
2005-03-15 13:45:00,31.91,31.94,31.9,31.93,8200.0,16.6038,16.6194,16.5986,16.6142,8200.0
2005-03-15 13:50:00,31.94,31.96,31.93,31.96,12500.0,16.6194,16.6298,16.6142,16.6298,12500.0
2005-03-15 13:55:00,31.95,31.96,31.94,31.94,10000.0,16.6246,16.6298,16.6194,16.6194,10000.0
2005-03-15 14:00:00,31.94,32.0,31.93,32.0,6300.0,16.6194,16.6506,16.6142,16.6506,6300.0
2005-03-15 14:05:00,32.0,32.0,31.98,31.99,10400.0,16.6506,16.6506,16.6402,16.6454,10400.0
2005-03-15 14:10:00,31.99,31.99,31.96,31.96,4900.0,16.6454,16.6454,16.6298,16.6298,4900.0
2005-03-15 14:15:00,31.96,31.99,31.96,31.97,11000.0,16.6298,16.6454,16.6298,16.635,11000.0
2005-03-15 14:20:00,31.96,31.96,31.9,31.94,14800.0,16.6298,16.6298,16.5986,16.6194,14800.0
2005-03-15 14:25:00,31.95,31.97,31.95,31.97,5900.0,16.6246,16.635,16.6246,16.635,5900.0
2005-03-15 14:30:00,31.95,31.96,31.89,31.91,7200.0,16.6246,16.6298,16.5934,16.6038,7200.0
2005-03-15 14:35:00,31.9,31.91,31.86,31.88,10600.0,16.5986,16.6038,16.5778,16.5882,10600.0
2005-03-15 14:40:00,31.87,31.9,31.85,31.85,39400.0,16.583,16.5986,16.5726,16.5726,39400.0
2005-03-15 14:45:00,31.85,31.9,31.83,31.9,42400.0,16.5726,16.5986,16.5622,16.5986,42400.0
2005-03-15 14:50:00,31.9,31.97,31.9,31.92,11000.0,16.5986,16.635,16.5986,16.609,11000.0
2005-03-15 14:55:00,31.91,32.0,31.91,31.94,9700.0,16.6038,16.6506,16.6038,16.6194,9700.0
2005-03-15 15:00:00,31.93,31.95,31.89,31.91,11900.0,16.6142,16.6246,16.5934,16.6038,11900.0
2005-03-15 15:05:00,31.92,31.94,31.91,31.94,4600.0,16.609,16.6194,16.6038,16.6194,4600.0
2005-03-15 15:10:00,31.93,31.93,31.88,31.93,6400.0,16.6142,16.6142,16.5882,16.6142,6400.0
2005-03-15 15:15:00,31.93,31.95,31.89,31.92,12300.0,16.6142,16.6246,16.5934,16.609,12300.0
2005-03-15 15:20:00,31.92,31.94,31.89,31.9,4600.0,16.609,16.6194,16.5934,16.5986,4600.0
2005-03-15 15:25:00,31.91,31.95,31.9,31.92,9000.0,16.6038,16.6246,16.5986,16.609,9000.0
2005-03-15 15:30:00,31.92,31.95,31.9,31.94,21800.0,16.609,16.6246,16.5986,16.6194,21800.0
2005-03-15 15:35:00,31.95,31.98,31.94,31.96,7100.0,16.6246,16.6402,16.6194,16.6298,7100.0
2005-03-15 15:40:00,31.97,31.98,31.94,31.97,37500.0,16.635,16.6402,16.6194,16.635,37500.0
2005-03-15 15:45:00,31.97,31.99,31.94,31.94,18700.0,16.635,16.6454,16.6194,16.6194,18700.0
2005-03-15 15:50:00,31.93,31.96,31.87,31.87,33100.0,16.6142,16.6298,16.583,16.583,33100.0
2005-03-15 15:55:00,31.87,31.93,31.84,31.93,52800.0,16.583,16.6142,16.5674,16.6142,52800.0
2005-03-16 09:30:00,31.75,31.91,31.7,31.87,46200.0,16.5206,16.6038,16.4945,16.583,46200.0
2005-03-16 09:35:00,31.83,31.84,31.75,31.76,22400.0,16.5622,16.5674,16.5206,16.5258,22400.0
2005-03-16 09:40:00,31.77,31.8,31.74,31.76,23300.0,16.531,16.5466,16.5154,16.5258,23300.0
2005-03-16 09:45:00,31.76,31.8,31.73,31.74,24700.0,16.5258,16.5466,16.5102,16.5154,24700.0
2005-03-16 09:50:00,31.75,31.77,31.7,31.71,17100.0,16.5206,16.531,16.4945,16.4997,17100.0
2005-03-16 09:55:00,31.71,31.74,31.7,31.71,13200.0,16.4997,16.5154,16.4945,16.4997,13200.0
2005-03-16 10:00:00,31.71,31.75,31.7,31.74,15100.0,16.4997,16.5206,16.4945,16.5154,15100.0
2005-03-16 10:05:00,31.74,31.75,31.71,31.73,15100.0,16.5154,16.5206,16.4997,16.5102,15100.0
2005-03-16 10:10:00,31.73,31.81,31.73,31.81,28800.0,16.5102,16.5518,16.5102,16.5518,28800.0
2005-03-16 10:15:00,31.81,31.86,31.8,31.83,14400.0,16.5518,16.5778,16.5466,16.5622,14400.0
2005-03-16 10:20:00,31.83,31.85,31.78,31.8,21000.0,16.5622,16.5726,16.5362,16.5466,21000.0
2005-03-16 10:25:00,31.8,31.81,31.71,31.78,18400.0,16.5466,16.5518,16.4997,16.5362,18400.0
2005-03-16 10:30:00,31.76,31.77,31.68,31.71,25800.0,16.5258,16.531,16.4841,16.4997,25800.0
2005-03-16 10:35:00,31.69,31.7,31.66,31.69,24000.0,16.4893,16.4945,16.4737,16.4893,24000.0
2005-03-16 10:40:00,31.67,31.68,31.56,31.56,50900.0,16.4789,16.4841,16.4217,16.4217,50900.0
2005-03-16 10:45:00,31.55,31.63,31.53,31.58,45600.0,16.4165,16.4581,16.4061,16.4321,45600.0
2005-03-16 10:50:00,31.58,31.68,31.55,31.64,25200.0,16.4321,16.4841,16.4165,16.4633,25200.0
2005-03-16 10:55:00,31.64,31.65,31.52,31.53,26500.0,16.4633,16.4685,16.4009,16.4061,26500.0
2005-03-16 11:00:00,31.53,31.57,31.42,31.57,63700.0,16.4061,16.4269,16.3488,16.4269,63700.0
2005-03-16 11:05:00,31.57,31.58,31.53,31.54,14900.0,16.4269,16.4321,16.4061,16.4113,14900.0
2005-03-16 11:10:00,31.54,31.55,31.51,31.51,17700.0,16.4113,16.4165,16.3957,16.3957,17700.0
2005-03-16 11:15:00,31.52,31.54,31.48,31.49,22900.0,16.4009,16.4113,16.3801,16.3853,22900.0
2005-03-16 11:20:00,31.49,31.5,31.41,31.44,29000.0,16.3853,16.3905,16.3436,16.3593,29000.0
2005-03-16 11:25:00,31.45,31.48,31.43,31.48,11400.0,16.3645,16.3801,16.3541,16.3801,11400.0
2005-03-16 11:30:00,31.47,31.5,31.47,31.48,9400.0,16.3749,16.3905,16.3749,16.3801,9400.0
2005-03-16 11:35:00,31.48,31.5,31.46,31.48,14400.0,16.3801,16.3905,16.3697,16.3801,14400.0
2005-03-16 11:40:00,31.48,31.51,31.46,31.5,22800.0,16.3801,16.3957,16.3697,16.3905,22800.0
2005-03-16 11:45:00,31.5,31.55,31.48,31.55,29200.0,16.3905,16.4165,16.3801,16.4165,29200.0
2005-03-16 11:50:00,31.55,31.59,31.55,31.57,8700.0,16.4165,16.4373,16.4165,16.4269,8700.0
2005-03-16 11:55:00,31.56,31.58,31.54,31.58,10700.0,16.4217,16.4321,16.4113,16.4321,10700.0
2005-03-16 12:00:00,31.57,31.58,31.55,31.56,10700.0,16.4269,16.4321,16.4165,16.4217,10700.0
2005-03-16 12:05:00,31.57,31.59,31.55,31.55,16300.0,16.4269,16.4373,16.4165,16.4165,16300.0
2005-03-16 12:10:00,31.56,31.6,31.55,31.59,24800.0,16.4217,16.4425,16.4165,16.4373,24800.0
2005-03-16 12:15:00,31.59,31.63,31.59,31.62,14500.0,16.4373,16.4581,16.4373,16.4529,14500.0
2005-03-16 12:20:00,31.62,31.63,31.6,31.63,17700.0,16.4529,16.4581,16.4425,16.4581,17700.0
2005-03-16 12:25:00,31.63,31.63,31.61,31.62,5200.0,16.4581,16.4581,16.4477,16.4529,5200.0
2005-03-16 12:30:00,31.63,31.63,31.59,31.61,4700.0,16.4581,16.4581,16.4373,16.4477,4700.0
2005-03-16 12:35:00,31.61,31.68,31.61,31.68,11500.0,16.4477,16.4841,16.4477,16.4841,11500.0
2005-03-16 12:40:00,31.68,31.69,31.67,31.68,68100.0,16.4841,16.4893,16.4789,16.4841,68100.0
2005-03-16 12:45:00,31.67,31.7,31.67,31.7,11900.0,16.4789,16.4945,16.4789,16.4945,11900.0
2005-03-16 12:50:00,31.68,31.7,31.68,31.69,7400.0,16.4841,16.4945,16.4841,16.4893,7400.0
2005-03-16 12:55:00,31.69,31.7,31.65,31.67,18900.0,16.4893,16.4945,16.4685,16.4789,18900.0
2005-03-16 13:00:00,31.66,31.67,31.62,31.64,22300.0,16.4737,16.4789,16.4529,16.4633,22300.0
2005-03-16 13:05:00,31.64,31.65,31.6,31.61,19300.0,16.4633,16.4685,16.4425,16.4477,19300.0
2005-03-16 13:10:00,31.61,31.62,31.58,31.6,11000.0,16.4477,16.4529,16.4321,16.4425,11000.0
2005-03-16 13:15:00,31.58,31.6,31.57,31.57,22300.0,16.4321,16.4425,16.4269,16.4269,22300.0
2005-03-16 13:20:00,31.57,31.59,31.57,31.59,27800.0,16.4269,16.4373,16.4269,16.4373,27800.0
2005-03-16 13:25:00,31.6,31.61,31.57,31.57,29100.0,16.4425,16.4477,16.4269,16.4269,29100.0
2005-03-16 13:30:00,31.57,31.59,31.57,31.58,39500.0,16.4269,16.4373,16.4269,16.4321,39500.0
2005-03-16 13:35:00,31.59,31.59,31.56,31.57,28400.0,16.4373,16.4373,16.4217,16.4269,28400.0
2005-03-16 13:40:00,31.55,31.57,31.54,31.57,10900.0,16.4165,16.4269,16.4113,16.4269,10900.0
2005-03-16 13:45:00,31.58,31.58,31.56,31.56,37400.0,16.4321,16.4321,16.4217,16.4217,37400.0
2005-03-16 13:50:00,31.57,31.58,31.52,31.52,25500.0,16.4269,16.4321,16.4009,16.4009,25500.0
2005-03-16 13:55:00,31.52,31.55,31.52,31.53,14500.0,16.4009,16.4165,16.4009,16.4061,14500.0
2005-03-16 14:00:00,31.53,31.55,31.51,31.53,38200.0,16.4061,16.4165,16.3957,16.4061,38200.0
2005-03-16 14:05:00,31.54,31.54,31.52,31.53,12800.0,16.4113,16.4113,16.4009,16.4061,12800.0
2005-03-16 14:10:00,31.52,31.61,31.5,31.61,18500.0,16.4009,16.4477,16.3905,16.4477,18500.0
2005-03-16 14:15:00,31.62,31.65,31.58,31.65,22600.0,16.4529,16.4685,16.4321,16.4685,22600.0
2005-03-16 14:20:00,31.64,31.64,31.61,31.61,17100.0,16.4633,16.4633,16.4477,16.4477,17100.0
2005-03-16 14:25:00,31.61,31.63,31.59,31.62,14000.0,16.4477,16.4581,16.4373,16.4529,14000.0
2005-03-16 14:30:00,31.6,31.61,31.58,31.59,13100.0,16.4425,16.4477,16.4321,16.4373,13100.0
2005-03-16 14:35:00,31.59,31.6,31.57,31.58,12400.0,16.4373,16.4425,16.4269,16.4321,12400.0
2005-03-16 14:40:00,31.58,31.59,31.55,31.55,28400.0,16.4321,16.4373,16.4165,16.4165,28400.0
2005-03-16 14:45:00,31.55,31.57,31.53,31.55,42800.0,16.4165,16.4269,16.4061,16.4165,42800.0
2005-03-16 14:50:00,31.56,31.57,31.54,31.56,20900.0,16.4217,16.4269,16.4113,16.4217,20900.0
2005-03-16 14:55:00,31.56,31.58,31.53,31.57,35300.0,16.4217,16.4321,16.4061,16.4269,35300.0
2005-03-16 15:00:00,31.57,31.6,31.56,31.59,11300.0,16.4269,16.4425,16.4217,16.4373,11300.0
2005-03-16 15:05:00,31.59,31.65,31.55,31.65,20100.0,16.4373,16.4685,16.4165,16.4685,20100.0
2005-03-16 15:10:00,31.63,31.64,31.62,31.63,8100.0,16.4581,16.4633,16.4529,16.4581,8100.0
2005-03-16 15:15:00,31.62,31.63,31.56,31.56,8700.0,16.4529,16.4581,16.4217,16.4217,8700.0
2005-03-16 15:20:00,31.56,31.57,31.51,31.52,28000.0,16.4217,16.4269,16.3957,16.4009,28000.0
2005-03-16 15:25:00,31.51,31.54,31.51,31.53,20600.0,16.3957,16.4113,16.3957,16.4061,20600.0
2005-03-16 15:30:00,31.52,31.57,31.5,31.55,21900.0,16.4009,16.4269,16.3905,16.4165,21900.0
2005-03-16 15:35:00,31.56,31.58,31.55,31.56,9500.0,16.4217,16.4321,16.4165,16.4217,9500.0
2005-03-16 15:40:00,31.56,31.6,31.55,31.59,27800.0,16.4217,16.4425,16.4165,16.4373,27800.0
2005-03-16 15:45:00,31.6,31.6,31.57,31.58,22900.0,16.4425,16.4425,16.4269,16.4321,22900.0
2005-03-16 15:50:00,31.58,31.63,31.57,31.58,30500.0,16.4321,16.4581,16.4269,16.4321,30500.0
2005-03-16 15:55:00,31.59,31.62,31.57,31.58,34000.0,16.4373,16.4529,16.4269,16.4321,34000.0
2005-03-17 09:30:00,31.5,31.73,31.47,31.72,54800.0,16.3905,16.5102,16.3749,16.5049,54800.0
2005-03-17 09:35:00,31.71,31.75,31.6,31.6,24800.0,16.4997,16.5206,16.4425,16.4425,24800.0
2005-03-17 09:40:00,31.59,31.62,31.51,31.61,14600.0,16.4373,16.4529,16.3957,16.4477,14600.0
2005-03-17 09:45:00,31.59,31.62,31.45,31.46,16500.0,16.4373,16.4529,16.3645,16.3697,16500.0
2005-03-17 09:50:00,31.46,31.53,31.42,31.45,18900.0,16.3697,16.4061,16.3488,16.3645,18900.0
2005-03-17 09:55:00,31.46,31.52,31.45,31.5,14200.0,16.3697,16.4009,16.3645,16.3905,14200.0
2005-03-17 10:00:00,31.5,31.51,31.4,31.44,18300.0,16.3905,16.3957,16.3384,16.3593,18300.0
2005-03-17 10:05:00,31.44,31.53,31.43,31.46,14600.0,16.3593,16.4061,16.3541,16.3697,14600.0
2005-03-17 10:10:00,31.45,31.46,31.41,31.43,24600.0,16.3645,16.3697,16.3436,16.3541,24600.0
2005-03-17 10:15:00,31.44,31.46,31.42,31.43,44300.0,16.3593,16.3697,16.3488,16.3541,44300.0
2005-03-17 10:20:00,31.43,31.52,31.43,31.49,10100.0,16.3541,16.4009,16.3541,16.3853,10100.0
2005-03-17 10:25:00,31.49,31.5,31.46,31.46,9200.0,16.3853,16.3905,16.3697,16.3697,9200.0
2005-03-17 10:30:00,31.46,31.5,31.46,31.5,17300.0,16.3697,16.3905,16.3697,16.3905,17300.0
2005-03-17 10:35:00,31.5,31.5,31.47,31.49,58500.0,16.3905,16.3905,16.3749,16.3853,58500.0
2005-03-17 10:40:00,31.5,31.5,31.45,31.46,27300.0,16.3905,16.3905,16.3645,16.3697,27300.0
2005-03-17 10:45:00,31.46,31.48,31.45,31.48,21000.0,16.3697,16.3801,16.3645,16.3801,21000.0
2005-03-17 10:50:00,31.48,31.48,31.39,31.45,16500.0,16.3801,16.3801,16.3332,16.3645,16500.0
2005-03-17 10:55:00,31.48,31.58,31.48,31.58,24400.0,16.3801,16.4321,16.3801,16.4321,24400.0
2005-03-17 11:00:00,31.58,31.58,31.57,31.58,4000.0,16.4321,16.4321,16.4269,16.4321,4000.0
2005-03-17 11:05:00,31.58,31.67,31.57,31.65,16500.0,16.4321,16.4789,16.4269,16.4685,16500.0
2005-03-17 11:10:00,31.65,31.66,31.63,31.65,35700.0,16.4685,16.4737,16.4581,16.4685,35700.0
2005-03-17 11:15:00,31.66,31.74,31.65,31.72,10600.0,16.4737,16.5154,16.4685,16.5049,10600.0
2005-03-17 11:20:00,31.72,31.72,31.71,31.71,6700.0,16.5049,16.5049,16.4997,16.4997,6700.0
2005-03-17 11:25:00,31.71,31.71,31.69,31.69,5600.0,16.4997,16.4997,16.4893,16.4893,5600.0
2005-03-17 11:30:00,31.71,31.71,31.68,31.68,16900.0,16.4997,16.4997,16.4841,16.4841,16900.0
2005-03-17 11:35:00,31.69,31.71,31.68,31.7,18300.0,16.4893,16.4997,16.4841,16.4945,18300.0
2005-03-17 11:40:00,31.7,31.72,31.69,31.72,20100.0,16.4945,16.5049,16.4893,16.5049,20100.0
2005-03-17 11:45:00,31.72,31.76,31.71,31.73,20900.0,16.5049,16.5258,16.4997,16.5102,20900.0
2005-03-17 11:50:00,31.72,31.72,31.67,31.68,18500.0,16.5049,16.5049,16.4789,16.4841,18500.0
2005-03-17 11:55:00,31.69,31.72,31.69,31.71,5400.0,16.4893,16.5049,16.4893,16.4997,5400.0
2005-03-17 12:00:00,31.69,31.71,31.67,31.7,9100.0,16.4893,16.4997,16.4789,16.4945,9100.0
2005-03-17 12:05:00,31.7,31.7,31.67,31.7,13800.0,16.4945,16.4945,16.4789,16.4945,13800.0
2005-03-17 12:10:00,31.71,31.71,31.69,31.7,7100.0,16.4997,16.4997,16.4893,16.4945,7100.0
2005-03-17 12:15:00,31.7,31.71,31.7,31.71,2500.0,16.4945,16.4997,16.4945,16.4997,2500.0
2005-03-17 12:20:00,31.71,31.71,31.7,31.7,3200.0,16.4997,16.4997,16.4945,16.4945,3200.0
2005-03-17 12:25:00,31.71,31.77,31.7,31.76,7000.0,16.4997,16.531,16.4945,16.5258,7000.0
2005-03-17 12:30:00,31.75,31.79,31.74,31.75,16900.0,16.5206,16.5414,16.5154,16.5206,16900.0
2005-03-17 12:35:00,31.76,31.77,31.73,31.73,9900.0,16.5258,16.531,16.5102,16.5102,9900.0
2005-03-17 12:40:00,31.73,31.73,31.7,31.71,4800.0,16.5102,16.5102,16.4945,16.4997,4800.0
2005-03-17 12:45:00,31.71,31.72,31.68,31.7,10800.0,16.4997,16.5049,16.4841,16.4945,10800.0
2005-03-17 12:50:00,31.71,31.71,31.69,31.7,14100.0,16.4997,16.4997,16.4893,16.4945,14100.0
2005-03-17 12:55:00,31.69,31.71,31.69,31.7,18900.0,16.4893,16.4997,16.4893,16.4945,18900.0
2005-03-17 13:00:00,31.69,31.71,31.69,31.71,9000.0,16.4893,16.4997,16.4893,16.4997,9000.0
2005-03-17 13:05:00,31.71,31.83,31.7,31.79,54900.0,16.4997,16.5622,16.4945,16.5414,54900.0
2005-03-17 13:10:00,31.79,31.79,31.74,31.76,17000.0,16.5414,16.5414,16.5154,16.5258,17000.0
2005-03-17 13:15:00,31.75,31.75,31.69,31.69,14300.0,16.5206,16.5206,16.4893,16.4893,14300.0
2005-03-17 13:20:00,31.69,31.73,31.69,31.72,4400.0,16.4893,16.5102,16.4893,16.5049,4400.0
2005-03-17 13:25:00,31.72,31.74,31.7,31.7,5500.0,16.5049,16.5154,16.4945,16.4945,5500.0
2005-03-17 13:30:00,31.69,31.71,31.68,31.7,8100.0,16.4893,16.4997,16.4841,16.4945,8100.0
2005-03-17 13:35:00,31.71,31.75,31.7,31.73,15100.0,16.4997,16.5206,16.4945,16.5102,15100.0
2005-03-17 13:40:00,31.73,31.73,31.68,31.71,16700.0,16.5102,16.5102,16.4841,16.4997,16700.0
2005-03-17 13:45:00,31.71,31.71,31.68,31.7,8600.0,16.4997,16.4997,16.4841,16.4945,8600.0
2005-03-17 13:50:00,31.69,31.7,31.64,31.65,16000.0,16.4893,16.4945,16.4633,16.4685,16000.0
2005-03-17 13:55:00,31.66,31.66,31.63,31.64,25500.0,16.4737,16.4737,16.4581,16.4633,25500.0
2005-03-17 14:00:00,31.64,31.66,31.63,31.65,17300.0,16.4633,16.4737,16.4581,16.4685,17300.0
2005-03-17 14:05:00,31.64,31.67,31.63,31.64,12100.0,16.4633,16.4789,16.4581,16.4633,12100.0
2005-03-17 14:10:00,31.65,31.7,31.62,31.65,48700.0,16.4685,16.4945,16.4529,16.4685,48700.0
2005-03-17 14:15:00,31.65,31.65,31.63,31.64,13600.0,16.4685,16.4685,16.4581,16.4633,13600.0
2005-03-17 14:20:00,31.64,31.65,31.63,31.64,12900.0,16.4633,16.4685,16.4581,16.4633,12900.0
2005-03-17 14:25:00,31.64,31.69,31.64,31.66,16800.0,16.4633,16.4893,16.4633,16.4737,16800.0
2005-03-17 14:30:00,31.66,31.67,31.63,31.63,10800.0,16.4737,16.4789,16.4581,16.4581,10800.0
2005-03-17 14:35:00,31.63,31.66,31.62,31.62,11200.0,16.4581,16.4737,16.4529,16.4529,11200.0
2005-03-17 14:40:00,31.62,31.64,31.61,31.61,7400.0,16.4529,16.4633,16.4477,16.4477,7400.0
2005-03-17 14:45:00,31.63,31.64,31.62,31.62,5700.0,16.4581,16.4633,16.4529,16.4529,5700.0
2005-03-17 14:50:00,31.63,31.63,31.6,31.61,12600.0,16.4581,16.4581,16.4425,16.4477,12600.0
2005-03-17 14:55:00,31.63,31.64,31.62,31.62,11100.0,16.4581,16.4633,16.4529,16.4529,11100.0
2005-03-17 15:00:00,31.61,31.62,31.59,31.6,45100.0,16.4477,16.4529,16.4373,16.4425,45100.0
2005-03-17 15:05:00,31.61,31.66,31.6,31.66,22200.0,16.4477,16.4737,16.4425,16.4737,22200.0
2005-03-17 15:10:00,31.65,31.67,31.65,31.65,15300.0,16.4685,16.4789,16.4685,16.4685,15300.0
2005-03-17 15:15:00,31.66,31.66,31.64,31.64,13500.0,16.4737,16.4737,16.4633,16.4633,13500.0
2005-03-17 15:20:00,31.64,31.66,31.62,31.62,14600.0,16.4633,16.4737,16.4529,16.4529,14600.0
2005-03-17 15:25:00,31.62,31.63,31.61,31.61,21900.0,16.4529,16.4581,16.4477,16.4477,21900.0
2005-03-17 15:30:00,31.61,31.62,31.59,31.61,44900.0,16.4477,16.4529,16.4373,16.4477,44900.0
2005-03-17 15:35:00,31.62,31.63,31.6,31.63,17200.0,16.4529,16.4581,16.4425,16.4581,17200.0
2005-03-17 15:40:00,31.63,31.63,31.59,31.59,16100.0,16.4581,16.4581,16.4373,16.4373,16100.0
2005-03-17 15:45:00,31.59,31.61,31.59,31.59,9800.0,16.4373,16.4477,16.4373,16.4373,9800.0
2005-03-17 15:50:00,31.59,31.59,31.58,31.59,12200.0,16.4373,16.4373,16.4321,16.4373,12200.0
2005-03-17 15:55:00,31.59,31.61,31.56,31.56,52900.0,16.4373,16.4477,16.4217,16.4217,52900.0
2005-03-18 09:30:00,31.6,31.63,31.48,31.49,685500.0,16.4425,16.4581,16.3801,16.3853,685500.0
2005-03-18 09:35:00,31.48,31.48,31.35,31.39,51100.0,16.3801,16.3801,16.3124,16.3332,51100.0
2005-03-18 09:40:00,31.37,31.42,31.35,31.42,86400.0,16.3228,16.3488,16.3124,16.3488,86400.0
2005-03-18 09:45:00,31.41,31.42,31.35,31.37,39900.0,16.3436,16.3488,16.3124,16.3228,39900.0
2005-03-18 09:50:00,31.36,31.37,31.31,31.34,41400.0,16.3176,16.3228,16.2916,16.3072,41400.0
2005-03-18 09:55:00,31.32,31.4,31.14,31.19,57900.0,16.2968,16.3384,16.2032,16.2292,57900.0
2005-03-18 10:00:00,31.21,31.22,31.15,31.17,32400.0,16.2396,16.2448,16.2084,16.2188,32400.0
2005-03-18 10:05:00,31.18,31.19,31.16,31.18,22100.0,16.224,16.2292,16.2136,16.224,22100.0
2005-03-18 10:10:00,31.18,31.21,31.17,31.21,23000.0,16.224,16.2396,16.2188,16.2396,23000.0
2005-03-18 10:15:00,31.2,31.25,31.19,31.24,17200.0,16.2344,16.2604,16.2292,16.2552,17200.0
2005-03-18 10:20:00,31.24,31.35,31.24,31.3,50300.0,16.2552,16.3124,16.2552,16.2864,50300.0
2005-03-18 10:25:00,31.3,31.33,31.27,31.3,9900.0,16.2864,16.302,16.2708,16.2864,9900.0
2005-03-18 10:30:00,31.3,31.31,31.25,31.25,21700.0,16.2864,16.2916,16.2604,16.2604,21700.0
2005-03-18 10:35:00,31.25,31.3,31.23,31.23,45500.0,16.2604,16.2864,16.25,16.25,45500.0
2005-03-18 10:40:00,31.23,31.3,31.23,31.27,17600.0,16.25,16.2864,16.25,16.2708,17600.0
2005-03-18 10:45:00,31.26,31.3,31.23,31.24,21200.0,16.2656,16.2864,16.25,16.2552,21200.0
2005-03-18 10:50:00,31.24,31.28,31.23,31.28,26500.0,16.2552,16.276,16.25,16.276,26500.0
2005-03-18 10:55:00,31.29,31.29,31.25,31.27,12000.0,16.2812,16.2812,16.2604,16.2708,12000.0
2005-03-18 11:00:00,31.29,31.34,31.28,31.34,10500.0,16.2812,16.3072,16.276,16.3072,10500.0
2005-03-18 11:05:00,31.34,31.39,31.34,31.37,12200.0,16.3072,16.3332,16.3072,16.3228,12200.0
2005-03-18 11:10:00,31.36,31.39,31.34,31.34,14400.0,16.3176,16.3332,16.3072,16.3072,14400.0
2005-03-18 11:15:00,31.34,31.36,31.32,31.35,13400.0,16.3072,16.3176,16.2968,16.3124,13400.0
2005-03-18 11:20:00,31.34,31.37,31.33,31.34,16300.0,16.3072,16.3228,16.302,16.3072,16300.0
2005-03-18 11:25:00,31.35,31.35,31.34,31.35,25100.0,16.3124,16.3124,16.3072,16.3124,25100.0
2005-03-18 11:30:00,31.35,31.35,31.29,31.29,29600.0,16.3124,16.3124,16.2812,16.2812,29600.0
2005-03-18 11:35:00,31.29,31.3,31.24,31.27,12400.0,16.2812,16.2864,16.2552,16.2708,12400.0
2005-03-18 11:40:00,31.28,31.31,31.27,31.29,13100.0,16.276,16.2916,16.2708,16.2812,13100.0
2005-03-18 11:45:00,31.29,31.29,31.2,31.25,13800.0,16.2812,16.2812,16.2344,16.2604,13800.0
2005-03-18 11:50:00,31.26,31.27,31.25,31.27,11000.0,16.2656,16.2708,16.2604,16.2708,11000.0
2005-03-18 11:55:00,31.26,31.27,31.25,31.27,6900.0,16.2656,16.2708,16.2604,16.2708,6900.0
2005-03-18 12:00:00,31.26,31.27,31.23,31.26,11800.0,16.2656,16.2708,16.25,16.2656,11800.0
2005-03-18 12:05:00,31.26,31.31,31.22,31.31,16200.0,16.2656,16.2916,16.2448,16.2916,16200.0
2005-03-18 12:10:00,31.31,31.34,31.31,31.33,16300.0,16.2916,16.3072,16.2916,16.302,16300.0
2005-03-18 12:15:00,31.33,31.34,31.3,31.34,13600.0,16.302,16.3072,16.2864,16.3072,13600.0
2005-03-18 12:20:00,31.33,31.34,31.28,31.29,13100.0,16.302,16.3072,16.276,16.2812,13100.0
2005-03-18 12:25:00,31.3,31.31,31.22,31.26,6700.0,16.2864,16.2916,16.2448,16.2656,6700.0
2005-03-18 12:30:00,31.26,31.28,31.22,31.22,13100.0,16.2656,16.276,16.2448,16.2448,13100.0
2005-03-18 12:35:00,31.21,31.24,31.2,31.24,10400.0,16.2396,16.2552,16.2344,16.2552,10400.0
2005-03-18 12:40:00,31.25,31.28,31.24,31.26,19200.0,16.2604,16.276,16.2552,16.2656,19200.0
2005-03-18 12:45:00,31.27,31.29,31.22,31.25,11200.0,16.2708,16.2812,16.2448,16.2604,11200.0
2005-03-18 12:50:00,31.25,31.25,31.2,31.21,8300.0,16.2604,16.2604,16.2344,16.2396,8300.0
2005-03-18 12:55:00,31.22,31.22,31.18,31.2,19400.0,16.2448,16.2448,16.224,16.2344,19400.0
2005-03-18 13:00:00,31.19,31.2,31.12,31.16,14700.0,16.2292,16.2344,16.1927,16.2136,14700.0
2005-03-18 13:05:00,31.16,31.18,31.11,31.15,28700.0,16.2136,16.224,16.1875,16.2084,28700.0
2005-03-18 13:10:00,31.14,31.16,31.14,31.14,24000.0,16.2032,16.2136,16.2032,16.2032,24000.0
2005-03-18 13:15:00,31.15,31.16,31.13,31.14,12100.0,16.2084,16.2136,16.198,16.2032,12100.0
2005-03-18 13:20:00,31.14,31.17,31.14,31.17,5000.0,16.2032,16.2188,16.2032,16.2188,5000.0
2005-03-18 13:25:00,31.18,31.18,31.14,31.15,25700.0,16.224,16.224,16.2032,16.2084,25700.0
2005-03-18 13:30:00,31.15,31.17,31.13,31.15,8700.0,16.2084,16.2188,16.198,16.2084,8700.0
2005-03-18 13:35:00,31.15,31.15,31.1,31.12,11300.0,16.2084,16.2084,16.1823,16.1927,11300.0
2005-03-18 13:40:00,31.11,31.12,31.09,31.1,36500.0,16.1875,16.1927,16.1771,16.1823,36500.0
2005-03-18 13:45:00,31.1,31.11,31.08,31.08,14600.0,16.1823,16.1875,16.1719,16.1719,14600.0
2005-03-18 13:50:00,31.08,31.15,31.07,31.09,40000.0,16.1719,16.2084,16.1667,16.1771,40000.0
2005-03-18 13:55:00,31.09,31.15,31.07,31.15,14500.0,16.1771,16.2084,16.1667,16.2084,14500.0
2005-03-18 14:00:00,31.15,31.2,31.14,31.18,8300.0,16.2084,16.2344,16.2032,16.224,8300.0
2005-03-18 14:05:00,31.19,31.21,31.19,31.19,5700.0,16.2292,16.2396,16.2292,16.2292,5700.0
2005-03-18 14:10:00,31.2,31.2,31.13,31.14,8600.0,16.2344,16.2344,16.198,16.2032,8600.0
2005-03-18 14:15:00,31.15,31.16,31.07,31.11,26900.0,16.2084,16.2136,16.1667,16.1875,26900.0
2005-03-18 14:20:00,31.11,31.16,31.11,31.15,12600.0,16.1875,16.2136,16.1875,16.2084,12600.0
2005-03-18 14:25:00,31.16,31.18,31.12,31.17,11200.0,16.2136,16.224,16.1927,16.2188,11200.0
2005-03-18 14:30:00,31.18,31.22,31.14,31.14,26900.0,16.224,16.2448,16.2032,16.2032,26900.0
2005-03-18 14:35:00,31.12,31.2,31.12,31.2,14300.0,16.1927,16.2344,16.1927,16.2344,14300.0
2005-03-18 14:40:00,31.19,31.19,31.14,31.15,14100.0,16.2292,16.2292,16.2032,16.2084,14100.0
2005-03-18 14:45:00,31.17,31.19,31.15,31.15,16300.0,16.2188,16.2292,16.2084,16.2084,16300.0
2005-03-18 14:50:00,31.16,31.18,31.1,31.1,35000.0,16.2136,16.224,16.1823,16.1823,35000.0
2005-03-18 14:55:00,31.1,31.11,31.1,31.1,40100.0,16.1823,16.1875,16.1823,16.1823,40100.0
2005-03-18 15:00:00,31.1,31.11,31.08,31.08,42300.0,16.1823,16.1875,16.1719,16.1719,42300.0
2005-03-18 15:05:00,31.08,31.09,31.05,31.05,39000.0,16.1719,16.1771,16.1563,16.1563,39000.0
2005-03-18 15:10:00,31.05,31.06,31.05,31.06,22400.0,16.1563,16.1615,16.1563,16.1615,22400.0
2005-03-18 15:15:00,31.06,31.07,31.05,31.07,30400.0,16.1615,16.1667,16.1563,16.1667,30400.0
2005-03-18 15:20:00,31.07,31.11,31.05,31.1,43000.0,16.1667,16.1875,16.1563,16.1823,43000.0
2005-03-18 15:25:00,31.11,31.12,31.07,31.1,40100.0,16.1875,16.1927,16.1667,16.1823,40100.0
2005-03-18 15:30:00,31.1,31.11,31.09,31.11,37800.0,16.1823,16.1875,16.1771,16.1875,37800.0
2005-03-18 15:35:00,31.11,31.19,31.11,31.14,52500.0,16.1875,16.2292,16.1875,16.2032,52500.0
2005-03-18 15:40:00,31.15,31.16,31.06,31.1,42500.0,16.2084,16.2136,16.1615,16.1823,42500.0
2005-03-18 15:45:00,31.1,31.19,31.09,31.18,53600.0,16.1823,16.2292,16.1771,16.224,53600.0
2005-03-18 15:50:00,31.18,31.23,31.17,31.19,46800.0,16.224,16.25,16.2188,16.2292,46800.0
2005-03-18 15:55:00,31.19,31.27,31.1,31.13,175300.0,16.2292,16.2708,16.1823,16.198,175300.0
2005-03-21 09:30:00,31.32,31.44,31.19,31.44,56900.0,16.2968,16.3593,16.2292,16.3593,56900.0
2005-03-21 09:35:00,31.44,31.5,31.35,31.36,39100.0,16.3593,16.3905,16.3124,16.3176,39100.0
2005-03-21 09:40:00,31.35,31.39,31.33,31.38,12200.0,16.3124,16.3332,16.302,16.328,12200.0
2005-03-21 09:45:00,31.39,31.43,31.38,31.4,20100.0,16.3332,16.3541,16.328,16.3384,20100.0
2005-03-21 09:50:00,31.39,31.49,31.38,31.48,19800.0,16.3332,16.3853,16.328,16.3801,19800.0
2005-03-21 09:55:00,31.48,31.48,31.42,31.46,33200.0,16.3801,16.3801,16.3488,16.3697,33200.0
2005-03-21 10:00:00,31.47,31.49,31.45,31.46,21800.0,16.3749,16.3853,16.3645,16.3697,21800.0
2005-03-21 10:05:00,31.46,31.47,31.3,31.33,36200.0,16.3697,16.3749,16.2864,16.302,36200.0
2005-03-21 10:10:00,31.32,31.38,31.29,31.29,28200.0,16.2968,16.328,16.2812,16.2812,28200.0
2005-03-21 10:15:00,31.31,31.32,31.3,31.3,19800.0,16.2916,16.2968,16.2864,16.2864,19800.0
2005-03-21 10:20:00,31.3,31.36,31.28,31.36,17400.0,16.2864,16.3176,16.276,16.3176,17400.0
2005-03-21 10:25:00,31.37,31.4,31.32,31.35,24400.0,16.3228,16.3384,16.2968,16.3124,24400.0
2005-03-21 10:30:00,31.35,31.36,31.25,31.25,24200.0,16.3124,16.3176,16.2604,16.2604,24200.0
2005-03-21 10:35:00,31.26,31.29,31.24,31.25,22000.0,16.2656,16.2812,16.2552,16.2604,22000.0
2005-03-21 10:40:00,31.23,31.26,31.14,31.17,35800.0,16.25,16.2656,16.2032,16.2188,35800.0
2005-03-21 10:45:00,31.18,31.21,31.17,31.2,32200.0,16.224,16.2396,16.2188,16.2344,32200.0
2005-03-21 10:50:00,31.2,31.22,31.19,31.22,26600.0,16.2344,16.2448,16.2292,16.2448,26600.0
2005-03-21 10:55:00,31.22,31.24,31.21,31.24,9100.0,16.2448,16.2552,16.2396,16.2552,9100.0
2005-03-21 11:00:00,31.24,31.26,31.23,31.24,11000.0,16.2552,16.2656,16.25,16.2552,11000.0
2005-03-21 11:05:00,31.24,31.25,31.17,31.17,11200.0,16.2552,16.2604,16.2188,16.2188,11200.0
2005-03-21 11:10:00,31.18,31.18,31.15,31.17,12300.0,16.224,16.224,16.2084,16.2188,12300.0
2005-03-21 11:15:00,31.16,31.21,31.15,31.21,11100.0,16.2136,16.2396,16.2084,16.2396,11100.0
2005-03-21 11:20:00,31.23,31.26,31.22,31.26,13000.0,16.25,16.2656,16.2448,16.2656,13000.0
2005-03-21 11:25:00,31.26,31.26,31.21,31.21,11700.0,16.2656,16.2656,16.2396,16.2396,11700.0
2005-03-21 11:30:00,31.22,31.24,31.2,31.24,8500.0,16.2448,16.2552,16.2344,16.2552,8500.0
2005-03-21 11:35:00,31.23,31.3,31.23,31.27,9600.0,16.25,16.2864,16.25,16.2708,9600.0
2005-03-21 11:40:00,31.27,31.36,31.27,31.34,36500.0,16.2708,16.3176,16.2708,16.3072,36500.0
2005-03-21 11:45:00,31.34,31.38,31.33,31.38,18400.0,16.3072,16.328,16.302,16.328,18400.0
2005-03-21 11:50:00,31.37,31.38,31.34,31.34,26600.0,16.3228,16.328,16.3072,16.3072,26600.0
2005-03-21 11:55:00,31.34,31.34,31.29,31.33,9800.0,16.3072,16.3072,16.2812,16.302,9800.0
2005-03-21 12:00:00,31.32,31.38,31.32,31.38,45000.0,16.2968,16.328,16.2968,16.328,45000.0
2005-03-21 12:05:00,31.38,31.41,31.35,31.38,44800.0,16.328,16.3436,16.3124,16.328,44800.0
2005-03-21 12:10:00,31.37,31.42,31.37,31.4,30300.0,16.3228,16.3488,16.3228,16.3384,30300.0
2005-03-21 12:15:00,31.39,31.42,31.37,31.4,23900.0,16.3332,16.3488,16.3228,16.3384,23900.0
2005-03-21 12:20:00,31.39,31.39,31.35,31.38,7700.0,16.3332,16.3332,16.3124,16.328,7700.0
2005-03-21 12:25:00,31.38,31.38,31.35,31.36,14700.0,16.328,16.328,16.3124,16.3176,14700.0
2005-03-21 12:30:00,31.36,31.36,31.32,31.33,6200.0,16.3176,16.3176,16.2968,16.302,6200.0
2005-03-21 12:35:00,31.32,31.33,31.3,31.31,12900.0,16.2968,16.302,16.2864,16.2916,12900.0
2005-03-21 12:40:00,31.3,31.32,31.3,31.3,7400.0,16.2864,16.2968,16.2864,16.2864,7400.0
2005-03-21 12:45:00,31.3,31.32,31.29,31.3,16100.0,16.2864,16.2968,16.2812,16.2864,16100.0
2005-03-21 12:50:00,31.32,31.32,31.26,31.29,6200.0,16.2968,16.2968,16.2656,16.2812,6200.0
2005-03-21 12:55:00,31.29,31.29,31.25,31.26,10200.0,16.2812,16.2812,16.2604,16.2656,10200.0
2005-03-21 13:00:00,31.26,31.28,31.25,31.25,7000.0,16.2656,16.276,16.2604,16.2604,7000.0
2005-03-21 13:05:00,31.26,31.29,31.24,31.26,11100.0,16.2656,16.2812,16.2552,16.2656,11100.0
2005-03-21 13:10:00,31.25,31.28,31.25,31.25,7100.0,16.2604,16.276,16.2604,16.2604,7100.0
2005-03-21 13:15:00,31.26,31.29,31.25,31.27,7800.0,16.2656,16.2812,16.2604,16.2708,7800.0
2005-03-21 13:20:00,31.26,31.27,31.22,31.22,19900.0,16.2656,16.2708,16.2448,16.2448,19900.0
2005-03-21 13:25:00,31.23,31.25,31.18,31.2,15800.0,16.25,16.2604,16.224,16.2344,15800.0
2005-03-21 13:30:00,31.2,31.2,31.18,31.19,9500.0,16.2344,16.2344,16.224,16.2292,9500.0
2005-03-21 13:35:00,31.18,31.23,31.18,31.22,16500.0,16.224,16.25,16.224,16.2448,16500.0
2005-03-21 13:40:00,31.22,31.22,31.2,31.21,11700.0,16.2448,16.2448,16.2344,16.2396,11700.0
2005-03-21 13:45:00,31.21,31.24,31.21,31.22,13200.0,16.2396,16.2552,16.2396,16.2448,13200.0
2005-03-21 13:50:00,31.21,31.22,31.19,31.2,8100.0,16.2396,16.2448,16.2292,16.2344,8100.0
2005-03-21 13:55:00,31.21,31.23,31.2,31.22,24600.0,16.2396,16.25,16.2344,16.2448,24600.0
2005-03-21 14:00:00,31.22,31.22,31.16,31.17,25200.0,16.2448,16.2448,16.2136,16.2188,25200.0
2005-03-21 14:05:00,31.18,31.2,31.16,31.19,19700.0,16.224,16.2344,16.2136,16.2292,19700.0
2005-03-21 14:10:00,31.19,31.23,31.19,31.2,24300.0,16.2292,16.25,16.2292,16.2344,24300.0
2005-03-21 14:15:00,31.21,31.23,31.2,31.23,4100.0,16.2396,16.25,16.2344,16.25,4100.0
2005-03-21 14:20:00,31.23,31.24,31.18,31.19,20600.0,16.25,16.2552,16.224,16.2292,20600.0
2005-03-21 14:25:00,31.18,31.2,31.14,31.14,18000.0,16.224,16.2344,16.2032,16.2032,18000.0
2005-03-21 14:30:00,31.15,31.2,31.14,31.19,16500.0,16.2084,16.2344,16.2032,16.2292,16500.0
2005-03-21 14:35:00,31.19,31.22,31.17,31.19,12300.0,16.2292,16.2448,16.2188,16.2292,12300.0
2005-03-21 14:40:00,31.2,31.22,31.18,31.22,21100.0,16.2344,16.2448,16.224,16.2448,21100.0
2005-03-21 14:45:00,31.21,31.22,31.18,31.19,11800.0,16.2396,16.2448,16.224,16.2292,11800.0
2005-03-21 14:50:00,31.19,31.22,31.15,31.15,25200.0,16.2292,16.2448,16.2084,16.2084,25200.0
2005-03-21 14:55:00,31.16,31.17,31.13,31.13,32600.0,16.2136,16.2188,16.198,16.198,32600.0
2005-03-21 15:00:00,31.15,31.15,31.11,31.13,18400.0,16.2084,16.2084,16.1875,16.198,18400.0
2005-03-21 15:05:00,31.13,31.17,31.13,31.17,14000.0,16.198,16.2188,16.198,16.2188,14000.0
2005-03-21 15:10:00,31.16,31.17,31.15,31.16,23100.0,16.2136,16.2188,16.2084,16.2136,23100.0
2005-03-21 15:15:00,31.16,31.17,31.15,31.17,13600.0,16.2136,16.2188,16.2084,16.2188,13600.0
2005-03-21 15:20:00,31.17,31.19,31.16,31.19,24300.0,16.2188,16.2292,16.2136,16.2292,24300.0
2005-03-21 15:25:00,31.19,31.23,31.18,31.22,31400.0,16.2292,16.25,16.224,16.2448,31400.0
2005-03-21 15:30:00,31.22,31.23,31.18,31.2,33000.0,16.2448,16.25,16.224,16.2344,33000.0
2005-03-21 15:35:00,31.2,31.2,31.17,31.2,17200.0,16.2344,16.2344,16.2188,16.2344,17200.0
2005-03-21 15:40:00,31.2,31.2,31.12,31.13,35800.0,16.2344,16.2344,16.1927,16.198,35800.0
2005-03-21 15:45:00,31.15,31.22,31.14,31.21,39800.0,16.2084,16.2448,16.2032,16.2396,39800.0
2005-03-21 15:50:00,31.22,31.22,31.1,31.13,43400.0,16.2448,16.2448,16.1823,16.198,43400.0
2005-03-21 15:55:00,31.13,31.18,31.08,31.11,118300.0,16.198,16.224,16.1719,16.1875,118300.0
2005-03-22 09:30:00,31.88,32.06,31.6,32.06,231300.0,16.5882,16.6819,16.4425,16.6819,231300.0
2005-03-22 09:35:00,32.01,32.22,31.85,32.15,117600.0,16.6558,16.7651,16.5726,16.7287,117600.0
2005-03-22 09:40:00,32.16,32.2,32.0,32.11,122100.0,16.7339,16.7547,16.6506,16.7079,122100.0
2005-03-22 09:45:00,32.11,32.12,31.96,32.06,106600.0,16.7079,16.7131,16.6298,16.6819,106600.0
2005-03-22 09:50:00,32.07,32.14,32.04,32.12,117200.0,16.6871,16.7235,16.6715,16.7131,117200.0
2005-03-22 09:55:00,32.14,32.22,32.12,32.14,96100.0,16.7235,16.7651,16.7131,16.7235,96100.0
2005-03-22 10:00:00,32.13,32.33,32.13,32.25,177900.0,16.7183,16.8224,16.7183,16.7807,177900.0
2005-03-22 10:05:00,32.25,32.29,32.2,32.2,79200.0,16.7807,16.8015,16.7547,16.7547,79200.0
2005-03-22 10:10:00,32.21,32.23,32.11,32.18,57100.0,16.7599,16.7703,16.7079,16.7443,57100.0
2005-03-22 10:15:00,32.17,32.31,32.12,32.25,46600.0,16.7391,16.8119,16.7131,16.7807,46600.0
2005-03-22 10:20:00,32.25,32.61,32.24,32.44,99900.0,16.7807,16.968,16.7755,16.8796,99900.0
2005-03-22 10:25:00,32.45,32.49,32.41,32.48,55700.0,16.8848,16.9056,16.864,16.9004,55700.0
2005-03-22 10:30:00,32.47,32.64,32.45,32.56,110700.0,16.8952,16.9837,16.8848,16.942,110700.0
2005-03-22 10:35:00,32.58,32.6,32.51,32.55,69600.0,16.9524,16.9628,16.916,16.9368,69600.0
2005-03-22 10:40:00,32.55,32.62,32.5,32.58,185300.0,16.9368,16.9732,16.9108,16.9524,185300.0
2005-03-22 10:45:00,32.57,32.67,32.56,32.63,77600.0,16.9472,16.9993,16.942,16.9785,77600.0
2005-03-22 10:50:00,32.63,32.75,32.63,32.67,83500.0,16.9785,17.0409,16.9785,16.9993,83500.0
2005-03-22 10:55:00,32.66,32.71,32.63,32.69,114300.0,16.9941,17.0201,16.9785,17.0097,114300.0
2005-03-22 11:00:00,32.69,32.69,32.57,32.6,41600.0,17.0097,17.0097,16.9472,16.9628,41600.0
2005-03-22 11:05:00,32.59,32.66,32.56,32.62,68800.0,16.9576,16.9941,16.942,16.9732,68800.0
2005-03-22 11:10:00,32.64,32.64,32.63,32.64,17000.0,16.9837,16.9837,16.9785,16.9837,17000.0
2005-03-22 11:15:00,32.63,32.69,32.63,32.68,20100.0,16.9785,17.0097,16.9785,17.0045,20100.0
2005-03-22 11:20:00,32.67,32.72,32.65,32.7,26600.0,16.9993,17.0253,16.9889,17.0149,26600.0
2005-03-22 11:25:00,32.7,32.79,32.7,32.79,100700.0,17.0149,17.0617,17.0149,17.0617,100700.0
2005-03-22 11:30:00,32.78,32.85,32.77,32.78,90400.0,17.0565,17.0929,17.0513,17.0565,90400.0
2005-03-22 11:35:00,32.78,32.89,32.78,32.86,30600.0,17.0565,17.1137,17.0565,17.0981,30600.0
2005-03-22 11:40:00,32.87,32.88,32.78,32.79,25200.0,17.1033,17.1085,17.0565,17.0617,25200.0
2005-03-22 11:45:00,32.79,32.8,32.69,32.7,27400.0,17.0617,17.0669,17.0097,17.0149,27400.0
2005-03-22 11:50:00,32.69,32.71,32.69,32.7,17000.0,17.0097,17.0201,17.0097,17.0149,17000.0
2005-03-22 11:55:00,32.69,32.71,32.69,32.71,43400.0,17.0097,17.0201,17.0097,17.0201,43400.0
2005-03-22 12:00:00,32.72,32.79,32.7,32.78,16400.0,17.0253,17.0617,17.0149,17.0565,16400.0
2005-03-22 12:05:00,32.78,32.79,32.75,32.76,30000.0,17.0565,17.0617,17.0409,17.0461,30000.0
2005-03-22 12:10:00,32.76,32.78,32.76,32.77,15300.0,17.0461,17.0565,17.0461,17.0513,15300.0
2005-03-22 12:15:00,32.77,32.78,32.77,32.77,24000.0,17.0513,17.0565,17.0513,17.0513,24000.0
2005-03-22 12:20:00,32.77,32.79,32.76,32.79,15200.0,17.0513,17.0617,17.0461,17.0617,15200.0
2005-03-22 12:25:00,32.78,32.79,32.77,32.79,34300.0,17.0565,17.0617,17.0513,17.0617,34300.0
2005-03-22 12:30:00,32.78,32.8,32.77,32.79,23700.0,17.0565,17.0669,17.0513,17.0617,23700.0
2005-03-22 12:35:00,32.77,32.79,32.77,32.78,20200.0,17.0513,17.0617,17.0513,17.0565,20200.0
2005-03-22 12:40:00,32.79,32.8,32.77,32.78,11100.0,17.0617,17.0669,17.0513,17.0565,11100.0
2005-03-22 12:45:00,32.8,32.8,32.77,32.79,24200.0,17.0669,17.0669,17.0513,17.0617,24200.0
2005-03-22 12:50:00,32.79,32.8,32.77,32.78,90500.0,17.0617,17.0669,17.0513,17.0565,90500.0
2005-03-22 12:55:00,32.77,32.78,32.76,32.77,27200.0,17.0513,17.0565,17.0461,17.0513,27200.0
2005-03-22 13:00:00,32.76,32.8,32.76,32.79,78200.0,17.0461,17.0669,17.0461,17.0617,78200.0
2005-03-22 13:05:00,32.79,32.8,32.78,32.79,47100.0,17.0617,17.0669,17.0565,17.0617,47100.0
2005-03-22 13:10:00,32.8,32.8,32.77,32.77,35400.0,17.0669,17.0669,17.0513,17.0513,35400.0
2005-03-22 13:15:00,32.79,32.8,32.74,32.78,63700.0,17.0617,17.0669,17.0357,17.0565,63700.0
2005-03-22 13:20:00,32.79,32.87,32.79,32.86,64600.0,17.0617,17.1033,17.0617,17.0981,64600.0
2005-03-22 13:25:00,32.85,32.97,32.85,32.96,120900.0,17.0929,17.1554,17.0929,17.1502,120900.0
2005-03-22 13:30:00,32.96,32.99,32.9,32.96,59800.0,17.1502,17.1658,17.1189,17.1502,59800.0
2005-03-22 13:35:00,32.96,33.0,32.96,32.99,113100.0,17.1502,17.171,17.1502,17.1658,113100.0
2005-03-22 13:40:00,33.0,33.07,32.98,32.99,125800.0,17.171,17.2074,17.1606,17.1658,125800.0
2005-03-22 13:45:00,33.0,33.04,32.98,33.0,25000.0,17.171,17.1918,17.1606,17.171,25000.0
2005-03-22 13:50:00,33.0,33.04,32.97,33.04,58200.0,17.171,17.1918,17.1554,17.1918,58200.0
2005-03-22 13:55:00,33.04,33.1,32.98,32.98,47100.0,17.1918,17.223,17.1606,17.1606,47100.0
2005-03-22 14:00:00,32.98,33.06,32.98,33.06,31800.0,17.1606,17.2022,17.1606,17.2022,31800.0
2005-03-22 14:05:00,33.06,33.08,33.03,33.08,21100.0,17.2022,17.2126,17.1866,17.2126,21100.0
2005-03-22 14:10:00,33.08,33.11,33.07,33.09,26600.0,17.2126,17.2282,17.2074,17.2178,26600.0
2005-03-22 14:15:00,33.09,33.15,33.06,33.09,48500.0,17.2178,17.249,17.2022,17.2178,48500.0
2005-03-22 14:20:00,33.1,33.11,32.97,33.01,111700.0,17.223,17.2282,17.1554,17.1762,111700.0
2005-03-22 14:25:00,33.0,33.05,32.96,33.0,155700.0,17.171,17.197,17.1502,17.171,155700.0
2005-03-22 14:30:00,33.01,33.07,32.99,33.01,59000.0,17.1762,17.2074,17.1658,17.1762,59000.0
2005-03-22 14:35:00,33.01,33.03,32.99,33.02,53900.0,17.1762,17.1866,17.1658,17.1814,53900.0
2005-03-22 14:40:00,33.03,33.03,32.95,32.96,87600.0,17.1866,17.1866,17.145,17.1502,87600.0
2005-03-22 14:45:00,32.97,33.21,32.96,33.12,117300.0,17.1554,17.2802,17.1502,17.2334,117300.0
2005-03-22 14:50:00,33.12,33.24,33.08,33.16,66000.0,17.2334,17.2959,17.2126,17.2542,66000.0
2005-03-22 14:55:00,33.17,33.2,33.12,33.16,46700.0,17.2594,17.275,17.2334,17.2542,46700.0
2005-03-22 15:00:00,33.16,33.16,33.03,33.1,55600.0,17.2542,17.2542,17.1866,17.223,55600.0
2005-03-22 15:05:00,33.09,33.13,33.05,33.07,37300.0,17.2178,17.2386,17.197,17.2074,37300.0
2005-03-22 15:10:00,33.08,33.13,33.08,33.11,41700.0,17.2126,17.2386,17.2126,17.2282,41700.0
2005-03-22 15:15:00,33.11,33.14,33.0,33.03,78000.0,17.2282,17.2438,17.171,17.1866,78000.0
2005-03-22 15:20:00,33.03,33.12,33.03,33.04,77100.0,17.1866,17.2334,17.1866,17.1918,77100.0
2005-03-22 15:25:00,33.04,33.07,33.0,33.02,201000.0,17.1918,17.2074,17.171,17.1814,201000.0
2005-03-22 15:30:00,33.02,33.03,32.97,32.98,177400.0,17.1814,17.1866,17.1554,17.1606,177400.0
2005-03-22 15:35:00,32.99,33.01,32.97,33.0,214700.0,17.1658,17.1762,17.1554,17.171,214700.0
2005-03-22 15:40:00,33.0,33.04,32.99,33.0,230100.0,17.171,17.1918,17.1658,17.171,230100.0
2005-03-22 15:45:00,33.0,33.03,33.0,33.02,83500.0,17.171,17.1866,17.171,17.1814,83500.0
2005-03-22 15:50:00,33.01,33.07,32.99,33.0,212800.0,17.1762,17.2074,17.1658,17.171,212800.0
2005-03-22 15:55:00,33.0,33.03,32.98,33.02,237200.0,17.171,17.1866,17.1606,17.1814,237200.0
2005-03-23 09:30:00,33.06,33.13,33.0,33.08,134800.0,17.2022,17.2386,17.171,17.2126,134800.0
2005-03-23 09:35:00,33.09,33.15,33.07,33.15,76600.0,17.2178,17.249,17.2074,17.249,76600.0
2005-03-23 09:40:00,33.15,33.3,33.12,33.27,177200.0,17.249,17.3271,17.2334,17.3115,177200.0
2005-03-23 09:45:00,33.25,33.27,33.15,33.25,103900.0,17.3011,17.3115,17.249,17.3011,103900.0
2005-03-23 09:50:00,33.25,33.33,33.23,33.29,119900.0,17.3011,17.3427,17.2906,17.3219,119900.0
2005-03-23 09:55:00,33.3,33.45,33.3,33.36,91000.0,17.3271,17.4051,17.3271,17.3583,91000.0
2005-03-23 10:00:00,33.36,33.6,33.36,33.57,132600.0,17.3583,17.4832,17.3583,17.4676,132600.0
2005-03-23 10:05:00,33.57,33.72,33.56,33.7,150400.0,17.4676,17.5456,17.4624,17.5352,150400.0
2005-03-23 10:10:00,33.68,33.7,33.47,33.52,85800.0,17.5248,17.5352,17.4155,17.4415,85800.0
2005-03-23 10:15:00,33.51,33.56,33.51,33.55,29600.0,17.4363,17.4624,17.4363,17.4572,29600.0
2005-03-23 10:20:00,33.55,33.56,33.51,33.55,75000.0,17.4572,17.4624,17.4363,17.4572,75000.0
2005-03-23 10:25:00,33.54,33.63,33.53,33.54,63400.0,17.452,17.4988,17.4467,17.452,63400.0
2005-03-23 10:30:00,33.54,33.63,33.53,33.59,73400.0,17.452,17.4988,17.4467,17.478,73400.0
2005-03-23 10:35:00,33.59,33.66,33.59,33.6,26300.0,17.478,17.5144,17.478,17.4832,26300.0
2005-03-23 10:40:00,33.6,33.64,33.53,33.62,79100.0,17.4832,17.504,17.4467,17.4936,79100.0
2005-03-23 10:45:00,33.62,33.74,33.62,33.68,58900.0,17.4936,17.556,17.4936,17.5248,58900.0
2005-03-23 10:50:00,33.66,33.73,33.59,33.73,65900.0,17.5144,17.5508,17.478,17.5508,65900.0
2005-03-23 10:55:00,33.72,33.92,33.71,33.88,120500.0,17.5456,17.6497,17.5404,17.6289,120500.0
2005-03-23 11:00:00,33.86,33.89,33.79,33.79,75700.0,17.6185,17.6341,17.582,17.582,75700.0
2005-03-23 11:05:00,33.81,33.82,33.77,33.82,58000.0,17.5924,17.5976,17.5716,17.5976,58000.0
2005-03-23 11:10:00,33.81,33.86,33.79,33.79,66000.0,17.5924,17.6185,17.582,17.582,66000.0
2005-03-23 11:15:00,33.79,33.82,33.75,33.78,58700.0,17.582,17.5976,17.5612,17.5768,58700.0
2005-03-23 11:20:00,33.76,33.81,33.76,33.78,39500.0,17.5664,17.5924,17.5664,17.5768,39500.0
2005-03-23 11:25:00,33.78,33.82,33.76,33.82,32400.0,17.5768,17.5976,17.5664,17.5976,32400.0
2005-03-23 11:30:00,33.82,33.87,33.8,33.83,73400.0,17.5976,17.6237,17.5872,17.6028,73400.0
2005-03-23 11:35:00,33.84,33.87,33.77,33.77,40000.0,17.6081,17.6237,17.5716,17.5716,40000.0
2005-03-23 11:40:00,33.77,33.83,33.77,33.83,25900.0,17.5716,17.6028,17.5716,17.6028,25900.0
2005-03-23 11:45:00,33.83,33.94,33.82,33.91,101400.0,17.6028,17.6601,17.5976,17.6445,101400.0
2005-03-23 11:50:00,33.93,34.03,33.91,33.98,237300.0,17.6549,17.7069,17.6445,17.6809,237300.0
2005-03-23 11:55:00,33.98,34.18,33.98,34.12,126300.0,17.6809,17.785,17.6809,17.7537,126300.0
2005-03-23 12:00:00,34.12,34.28,34.12,34.25,140000.0,17.7537,17.837,17.7537,17.8214,140000.0
2005-03-23 12:05:00,34.26,34.33,34.23,34.27,72100.0,17.8266,17.863,17.811,17.8318,72100.0
2005-03-23 12:10:00,34.28,34.5,34.27,34.49,134400.0,17.837,17.9515,17.8318,17.9463,134400.0
2005-03-23 12:15:00,34.48,34.49,34.43,34.47,55900.0,17.9411,17.9463,17.915,17.9359,55900.0
2005-03-23 12:20:00,34.47,34.69,34.44,34.65,106300.0,17.9359,18.0503,17.9203,18.0295,106300.0
2005-03-23 12:25:00,34.66,34.69,34.51,34.52,86200.0,18.0347,18.0503,17.9567,17.9619,86200.0
2005-03-23 12:30:00,34.54,34.55,34.47,34.51,43300.0,17.9723,17.9775,17.9359,17.9567,43300.0
2005-03-23 12:35:00,34.53,34.56,34.42,34.43,38400.0,17.9671,17.9827,17.9098,17.915,38400.0
2005-03-23 12:40:00,34.43,34.49,34.37,34.38,50000.0,17.915,17.9463,17.8838,17.889,50000.0
2005-03-23 12:45:00,34.39,34.44,34.38,34.42,15500.0,17.8942,17.9203,17.889,17.9098,15500.0
2005-03-23 12:50:00,34.42,34.51,34.41,34.49,99700.0,17.9098,17.9567,17.9046,17.9463,99700.0
2005-03-23 12:55:00,34.5,34.5,34.41,34.41,21800.0,17.9515,17.9515,17.9046,17.9046,21800.0
2005-03-23 13:00:00,34.42,34.42,34.36,34.39,25600.0,17.9098,17.9098,17.8786,17.8942,25600.0
2005-03-23 13:05:00,34.39,34.39,34.34,34.38,28900.0,17.8942,17.8942,17.8682,17.889,28900.0
2005-03-23 13:10:00,34.38,34.4,34.27,34.28,52300.0,17.889,17.8994,17.8318,17.837,52300.0
2005-03-23 13:15:00,34.28,34.29,34.16,34.17,73200.0,17.837,17.8422,17.7746,17.7798,73200.0
2005-03-23 13:20:00,34.16,34.17,34.01,34.02,87700.0,17.7746,17.7798,17.6965,17.7017,87700.0
2005-03-23 13:25:00,34.02,34.03,33.92,33.93,73400.0,17.7017,17.7069,17.6497,17.6549,73400.0
2005-03-23 13:30:00,33.94,34.0,33.93,33.99,30500.0,17.6601,17.6913,17.6549,17.6861,30500.0
2005-03-23 13:35:00,33.99,34.14,33.98,34.12,37700.0,17.6861,17.7642,17.6809,17.7537,37700.0
2005-03-23 13:40:00,34.11,34.13,34.02,34.04,30800.0,17.7485,17.7589,17.7017,17.7121,30800.0
2005-03-23 13:45:00,34.05,34.22,34.05,34.13,47700.0,17.7173,17.8058,17.7173,17.7589,47700.0
2005-03-23 13:50:00,34.15,34.15,34.13,34.14,14200.0,17.7694,17.7694,17.7589,17.7642,14200.0
2005-03-23 13:55:00,34.15,34.15,34.02,34.06,54300.0,17.7694,17.7694,17.7017,17.7225,54300.0
2005-03-23 14:00:00,34.06,34.15,34.05,34.15,33600.0,17.7225,17.7694,17.7173,17.7694,33600.0
2005-03-23 14:05:00,34.14,34.16,34.1,34.11,29800.0,17.7642,17.7746,17.7433,17.7485,29800.0
2005-03-23 14:10:00,34.11,34.12,34.03,34.07,20200.0,17.7485,17.7537,17.7069,17.7277,20200.0
2005-03-23 14:15:00,34.07,34.1,33.98,34.0,31200.0,17.7277,17.7433,17.6809,17.6913,31200.0
2005-03-23 14:20:00,34.0,34.03,33.99,34.01,25400.0,17.6913,17.7069,17.6861,17.6965,25400.0
2005-03-23 14:25:00,34.03,34.03,33.99,34.02,18800.0,17.7069,17.7069,17.6861,17.7017,18800.0
2005-03-23 14:30:00,34.01,34.01,33.96,33.98,27400.0,17.6965,17.6965,17.6705,17.6809,27400.0
2005-03-23 14:35:00,33.98,33.98,33.81,33.82,30200.0,17.6809,17.6809,17.5924,17.5976,30200.0
2005-03-23 14:40:00,33.83,33.91,33.81,33.86,45000.0,17.6028,17.6445,17.5924,17.6185,45000.0
2005-03-23 14:45:00,33.87,33.88,33.84,33.88,13300.0,17.6237,17.6289,17.6081,17.6289,13300.0
2005-03-23 14:50:00,33.88,33.91,33.87,33.89,17200.0,17.6289,17.6445,17.6237,17.6341,17200.0
2005-03-23 14:55:00,33.9,33.92,33.9,33.92,26900.0,17.6393,17.6497,17.6393,17.6497,26900.0
2005-03-23 15:00:00,33.92,33.92,33.9,33.9,13900.0,17.6497,17.6497,17.6393,17.6393,13900.0
2005-03-23 15:05:00,33.91,33.92,33.89,33.91,40500.0,17.6445,17.6497,17.6341,17.6445,40500.0
2005-03-23 15:10:00,33.92,33.94,33.9,33.93,45500.0,17.6497,17.6601,17.6393,17.6549,45500.0
2005-03-23 15:15:00,33.93,33.93,33.9,33.91,46600.0,17.6549,17.6549,17.6393,17.6445,46600.0
2005-03-23 15:20:00,33.92,33.93,33.9,33.92,31000.0,17.6497,17.6549,17.6393,17.6497,31000.0
2005-03-23 15:25:00,33.93,34.0,33.91,33.97,59300.0,17.6549,17.6913,17.6445,17.6757,59300.0
2005-03-23 15:30:00,33.98,34.0,33.96,33.96,20200.0,17.6809,17.6913,17.6705,17.6705,20200.0
2005-03-23 15:35:00,33.96,34.02,33.92,34.0,58300.0,17.6705,17.7017,17.6497,17.6913,58300.0
2005-03-23 15:40:00,34.01,34.17,34.0,34.03,100400.0,17.6965,17.7798,17.6913,17.7069,100400.0
2005-03-23 15:45:00,34.05,34.15,34.02,34.13,86000.0,17.7173,17.7694,17.7017,17.7589,86000.0
2005-03-23 15:50:00,34.13,34.14,34.07,34.11,87900.0,17.7589,17.7642,17.7277,17.7485,87900.0
2005-03-23 15:55:00,34.11,34.13,33.86,34.01,217200.0,17.7485,17.7589,17.6185,17.6965,217200.0
2005-03-24 09:30:00,33.92,34.0,33.75,33.75,131600.0,17.6497,17.6913,17.5612,17.5612,131600.0
2005-03-24 09:35:00,33.76,33.88,33.7,33.86,61900.0,17.5664,17.6289,17.5352,17.6185,61900.0
2005-03-24 09:40:00,33.86,33.87,33.77,33.79,35600.0,17.6185,17.6237,17.5716,17.582,35600.0
2005-03-24 09:45:00,33.78,33.94,33.78,33.88,35900.0,17.5768,17.6601,17.5768,17.6289,35900.0
2005-03-24 09:50:00,33.86,33.96,33.86,33.89,26200.0,17.6185,17.6705,17.6185,17.6341,26200.0
2005-03-24 09:55:00,33.89,33.96,33.86,33.92,42700.0,17.6341,17.6705,17.6185,17.6497,42700.0
2005-03-24 10:00:00,33.92,33.94,33.88,33.88,150800.0,17.6497,17.6601,17.6289,17.6289,150800.0
2005-03-24 10:05:00,33.87,33.95,33.87,33.91,39900.0,17.6237,17.6653,17.6237,17.6445,39900.0
2005-03-24 10:10:00,33.91,33.95,33.86,33.95,39100.0,17.6445,17.6653,17.6185,17.6653,39100.0
2005-03-24 10:15:00,33.94,33.95,33.9,33.95,39000.0,17.6601,17.6653,17.6393,17.6653,39000.0
2005-03-24 10:20:00,33.95,33.95,33.88,33.88,39000.0,17.6653,17.6653,17.6289,17.6289,39000.0
2005-03-24 10:25:00,33.87,33.94,33.86,33.91,29600.0,17.6237,17.6601,17.6185,17.6445,29600.0
2005-03-24 10:30:00,33.91,34.0,33.9,33.94,60300.0,17.6445,17.6913,17.6393,17.6601,60300.0
2005-03-24 10:35:00,33.94,33.95,33.9,33.91,22600.0,17.6601,17.6653,17.6393,17.6445,22600.0
2005-03-24 10:40:00,33.91,33.94,33.88,33.9,33100.0,17.6445,17.6601,17.6289,17.6393,33100.0
2005-03-24 10:45:00,33.9,33.91,33.85,33.88,32200.0,17.6393,17.6445,17.6133,17.6289,32200.0
2005-03-24 10:50:00,33.89,33.92,33.89,33.92,21400.0,17.6341,17.6497,17.6341,17.6497,21400.0
2005-03-24 10:55:00,33.9,33.93,33.86,33.86,21600.0,17.6393,17.6549,17.6185,17.6185,21600.0
2005-03-24 11:00:00,33.88,33.88,33.85,33.85,11900.0,17.6289,17.6289,17.6133,17.6133,11900.0
2005-03-24 11:05:00,33.85,33.86,33.71,33.75,37000.0,17.6133,17.6185,17.5404,17.5612,37000.0
2005-03-24 11:10:00,33.75,33.77,33.74,33.75,23600.0,17.5612,17.5716,17.556,17.5612,23600.0
2005-03-24 11:15:00,33.76,33.76,33.75,33.75,4600.0,17.5664,17.5664,17.5612,17.5612,4600.0
2005-03-24 11:20:00,33.75,33.77,33.75,33.77,9500.0,17.5612,17.5716,17.5612,17.5716,9500.0
2005-03-24 11:25:00,33.78,33.79,33.76,33.78,9400.0,17.5768,17.582,17.5664,17.5768,9400.0
2005-03-24 11:30:00,33.79,33.79,33.74,33.79,9800.0,17.582,17.582,17.556,17.582,9800.0
2005-03-24 11:35:00,33.79,33.79,33.76,33.76,7900.0,17.582,17.582,17.5664,17.5664,7900.0
2005-03-24 11:40:00,33.77,33.84,33.77,33.8,40600.0,17.5716,17.6081,17.5716,17.5872,40600.0
2005-03-24 11:45:00,33.79,33.86,33.79,33.82,22600.0,17.582,17.6185,17.582,17.5976,22600.0
2005-03-24 11:50:00,33.82,33.84,33.8,33.81,15500.0,17.5976,17.6081,17.5872,17.5924,15500.0
2005-03-24 11:55:00,33.8,33.83,33.8,33.8,14300.0,17.5872,17.6028,17.5872,17.5872,14300.0
2005-03-24 12:00:00,33.81,33.81,33.75,33.76,31200.0,17.5924,17.5924,17.5612,17.5664,31200.0
2005-03-24 12:05:00,33.77,33.77,33.75,33.76,30200.0,17.5716,17.5716,17.5612,17.5664,30200.0
2005-03-24 12:10:00,33.77,33.78,33.76,33.76,17700.0,17.5716,17.5768,17.5664,17.5664,17700.0
2005-03-24 12:15:00,33.76,33.76,33.62,33.65,121500.0,17.5664,17.5664,17.4936,17.5092,121500.0
2005-03-24 12:20:00,33.66,33.68,33.64,33.68,16200.0,17.5144,17.5248,17.504,17.5248,16200.0
2005-03-24 12:25:00,33.68,33.68,33.64,33.64,22000.0,17.5248,17.5248,17.504,17.504,22000.0
2005-03-24 12:30:00,33.64,33.66,33.63,33.66,46800.0,17.504,17.5144,17.4988,17.5144,46800.0
2005-03-24 12:35:00,33.66,33.69,33.64,33.69,36000.0,17.5144,17.53,17.504,17.53,36000.0
2005-03-24 12:40:00,33.69,33.7,33.69,33.7,6600.0,17.53,17.5352,17.53,17.5352,6600.0
2005-03-24 12:45:00,33.7,33.7,33.64,33.64,19800.0,17.5352,17.5352,17.504,17.504,19800.0
2005-03-24 12:50:00,33.65,33.65,33.62,33.62,43300.0,17.5092,17.5092,17.4936,17.4936,43300.0
2005-03-24 12:55:00,33.62,33.64,33.61,33.61,9700.0,17.4936,17.504,17.4884,17.4884,9700.0
2005-03-24 13:00:00,33.62,33.62,33.55,33.56,26700.0,17.4936,17.4936,17.4572,17.4624,26700.0
2005-03-24 13:05:00,33.56,33.56,33.53,33.54,27700.0,17.4624,17.4624,17.4467,17.452,27700.0
2005-03-24 13:10:00,33.55,33.55,33.52,33.52,14500.0,17.4572,17.4572,17.4415,17.4415,14500.0
2005-03-24 13:15:00,33.52,33.54,33.5,33.52,30800.0,17.4415,17.452,17.4311,17.4415,30800.0
2005-03-24 13:20:00,33.52,33.52,33.45,33.46,32200.0,17.4415,17.4415,17.4051,17.4103,32200.0
2005-03-24 13:25:00,33.46,33.5,33.46,33.49,14000.0,17.4103,17.4311,17.4103,17.4259,14000.0
2005-03-24 13:30:00,33.5,33.55,33.49,33.55,16400.0,17.4311,17.4572,17.4259,17.4572,16400.0
2005-03-24 13:35:00,33.55,33.58,33.54,33.58,8000.0,17.4572,17.4728,17.452,17.4728,8000.0
2005-03-24 13:40:00,33.58,33.59,33.54,33.54,14700.0,17.4728,17.478,17.452,17.452,14700.0
2005-03-24 13:45:00,33.55,33.55,33.51,33.52,14400.0,17.4572,17.4572,17.4363,17.4415,14400.0
2005-03-24 13:50:00,33.52,33.52,33.42,33.46,56300.0,17.4415,17.4415,17.3895,17.4103,56300.0
2005-03-24 13:55:00,33.46,33.47,33.44,33.45,25000.0,17.4103,17.4155,17.3999,17.4051,25000.0
2005-03-24 14:00:00,33.46,33.46,33.37,33.44,73200.0,17.4103,17.4103,17.3635,17.3999,73200.0
2005-03-24 14:05:00,33.44,33.48,33.42,33.42,28400.0,17.3999,17.4207,17.3895,17.3895,28400.0
2005-03-24 14:10:00,33.43,33.45,33.42,33.44,30200.0,17.3947,17.4051,17.3895,17.3999,30200.0
2005-03-24 14:15:00,33.44,33.44,33.37,33.4,26000.0,17.3999,17.3999,17.3635,17.3791,26000.0
2005-03-24 14:20:00,33.4,33.4,33.35,33.37,46900.0,17.3791,17.3791,17.3531,17.3635,46900.0
2005-03-24 14:25:00,33.35,33.38,33.33,33.34,43200.0,17.3531,17.3687,17.3427,17.3479,43200.0
2005-03-24 14:30:00,33.35,33.39,33.28,33.38,37500.0,17.3531,17.3739,17.3167,17.3687,37500.0
2005-03-24 14:35:00,33.38,33.43,33.37,33.4,19400.0,17.3687,17.3947,17.3635,17.3791,19400.0
2005-03-24 14:40:00,33.41,33.45,33.39,33.45,33300.0,17.3843,17.4051,17.3739,17.4051,33300.0
2005-03-24 14:45:00,33.45,33.45,33.44,33.44,32500.0,17.4051,17.4051,17.3999,17.3999,32500.0
2005-03-24 14:50:00,33.44,33.44,33.39,33.4,27800.0,17.3999,17.3999,17.3739,17.3791,27800.0
2005-03-24 14:55:00,33.41,33.42,33.39,33.41,50600.0,17.3843,17.3895,17.3739,17.3843,50600.0
2005-03-24 15:00:00,33.41,33.43,33.4,33.43,34200.0,17.3843,17.3947,17.3791,17.3947,34200.0
2005-03-24 15:05:00,33.43,33.43,33.39,33.4,36300.0,17.3947,17.3947,17.3739,17.3791,36300.0
2005-03-24 15:10:00,33.42,33.44,33.4,33.43,73700.0,17.3895,17.3999,17.3791,17.3947,73700.0
2005-03-24 15:15:00,33.44,33.5,33.43,33.46,18500.0,17.3999,17.4311,17.3947,17.4103,18500.0
2005-03-24 15:20:00,33.48,33.5,33.46,33.5,22100.0,17.4207,17.4311,17.4103,17.4311,22100.0
2005-03-24 15:25:00,33.5,33.5,33.48,33.5,54700.0,17.4311,17.4311,17.4207,17.4311,54700.0
2005-03-24 15:30:00,33.5,33.5,33.45,33.46,23000.0,17.4311,17.4311,17.4051,17.4103,23000.0
2005-03-24 15:35:00,33.46,33.47,33.45,33.46,16300.0,17.4103,17.4155,17.4051,17.4103,16300.0
2005-03-24 15:40:00,33.46,33.47,33.41,33.45,45500.0,17.4103,17.4155,17.3843,17.4051,45500.0
2005-03-24 15:45:00,33.45,33.45,33.42,33.42,63500.0,17.4051,17.4051,17.3895,17.3895,63500.0
2005-03-24 15:50:00,33.43,33.43,33.3,33.36,278400.0,17.3947,17.3947,17.3271,17.3583,278400.0
2005-03-24 15:55:00,33.34,33.36,33.21,33.24,243300.0,17.3479,17.3583,17.2802,17.2959,243300.0
2005-03-28 09:30:00,33.2,33.28,33.11,33.16,117300.0,17.275,17.3167,17.2282,17.2542,117300.0
2005-03-28 09:35:00,33.14,33.25,33.13,33.2,129800.0,17.2438,17.3011,17.2386,17.275,129800.0
2005-03-28 09:40:00,33.19,33.2,33.11,33.11,174600.0,17.2698,17.275,17.2282,17.2282,174600.0
2005-03-28 09:45:00,33.11,33.15,33.05,33.1,89400.0,17.2282,17.249,17.197,17.223,89400.0
2005-03-28 09:50:00,33.09,33.11,33.06,33.07,41500.0,17.2178,17.2282,17.2022,17.2074,41500.0
2005-03-28 09:55:00,33.08,33.1,33.06,33.09,41400.0,17.2126,17.223,17.2022,17.2178,41400.0
2005-03-28 10:00:00,33.09,33.13,33.04,33.07,32500.0,17.2178,17.2386,17.1918,17.2074,32500.0
2005-03-28 10:05:00,33.07,33.13,33.04,33.05,32200.0,17.2074,17.2386,17.1918,17.197,32200.0
2005-03-28 10:10:00,33.06,33.06,32.9,32.92,70100.0,17.2022,17.2022,17.1189,17.1293,70100.0
2005-03-28 10:15:00,32.92,32.99,32.9,32.91,46700.0,17.1293,17.1658,17.1189,17.1241,46700.0
2005-03-28 10:20:00,32.9,32.95,32.89,32.91,12900.0,17.1189,17.145,17.1137,17.1241,12900.0
2005-03-28 10:25:00,32.91,32.95,32.91,32.94,10300.0,17.1241,17.145,17.1241,17.1398,10300.0
2005-03-28 10:30:00,32.94,33.01,32.94,33.0,28400.0,17.1398,17.1762,17.1398,17.171,28400.0
2005-03-28 10:35:00,33.0,33.0,32.97,32.99,40900.0,17.171,17.171,17.1554,17.1658,40900.0
2005-03-28 10:40:00,32.99,33.0,32.89,32.9,41500.0,17.1658,17.171,17.1137,17.1189,41500.0
2005-03-28 10:45:00,32.9,32.95,32.84,32.9,78400.0,17.1189,17.145,17.0877,17.1189,78400.0
2005-03-28 10:50:00,32.9,32.9,32.84,32.85,23600.0,17.1189,17.1189,17.0877,17.0929,23600.0
2005-03-28 10:55:00,32.85,32.9,32.85,32.86,29900.0,17.0929,17.1189,17.0929,17.0981,29900.0
2005-03-28 11:00:00,32.86,32.89,32.86,32.89,30000.0,17.0981,17.1137,17.0981,17.1137,30000.0
2005-03-28 11:05:00,32.89,32.9,32.88,32.89,20800.0,17.1137,17.1189,17.1085,17.1137,20800.0
2005-03-28 11:10:00,32.9,32.9,32.86,32.88,29400.0,17.1189,17.1189,17.0981,17.1085,29400.0
2005-03-28 11:15:00,32.88,32.88,32.82,32.83,23200.0,17.1085,17.1085,17.0773,17.0825,23200.0
2005-03-28 11:20:00,32.84,32.87,32.82,32.85,34200.0,17.0877,17.1033,17.0773,17.0929,34200.0
2005-03-28 11:25:00,32.86,32.9,32.77,32.79,64300.0,17.0981,17.1189,17.0513,17.0617,64300.0
2005-03-28 11:30:00,32.79,32.83,32.77,32.77,95200.0,17.0617,17.0825,17.0513,17.0513,95200.0
2005-03-28 11:35:00,32.77,32.79,32.69,32.7,85400.0,17.0513,17.0617,17.0097,17.0149,85400.0
2005-03-28 11:40:00,32.7,32.77,32.67,32.76,51300.0,17.0149,17.0513,16.9993,17.0461,51300.0
2005-03-28 11:45:00,32.76,32.81,32.76,32.79,22800.0,17.0461,17.0721,17.0461,17.0617,22800.0
2005-03-28 11:50:00,32.8,32.8,32.74,32.8,40600.0,17.0669,17.0669,17.0357,17.0669,40600.0
2005-03-28 11:55:00,32.79,32.8,32.79,32.79,23500.0,17.0617,17.0669,17.0617,17.0617,23500.0
2005-03-28 12:00:00,32.8,32.89,32.8,32.88,33400.0,17.0669,17.1137,17.0669,17.1085,33400.0
2005-03-28 12:05:00,32.89,32.89,32.8,32.82,20100.0,17.1137,17.1137,17.0669,17.0773,20100.0
2005-03-28 12:10:00,32.82,32.86,32.79,32.85,10300.0,17.0773,17.0981,17.0617,17.0929,10300.0
2005-03-28 12:15:00,32.86,32.89,32.8,32.83,17400.0,17.0981,17.1137,17.0669,17.0825,17400.0
2005-03-28 12:20:00,32.84,32.9,32.83,32.9,17100.0,17.0877,17.1189,17.0825,17.1189,17100.0
2005-03-28 12:25:00,32.9,32.9,32.85,32.86,30900.0,17.1189,17.1189,17.0929,17.0981,30900.0
2005-03-28 12:30:00,32.86,32.9,32.86,32.89,7800.0,17.0981,17.1189,17.0981,17.1137,7800.0
2005-03-28 12:35:00,32.89,32.9,32.86,32.9,18400.0,17.1137,17.1189,17.0981,17.1189,18400.0
2005-03-28 12:40:00,32.9,32.9,32.89,32.9,14300.0,17.1189,17.1189,17.1137,17.1189,14300.0
2005-03-28 12:45:00,32.9,32.9,32.89,32.9,9900.0,17.1189,17.1189,17.1137,17.1189,9900.0
2005-03-28 12:50:00,32.9,32.9,32.89,32.9,14600.0,17.1189,17.1189,17.1137,17.1189,14600.0
2005-03-28 12:55:00,32.9,32.9,32.89,32.9,7600.0,17.1189,17.1189,17.1137,17.1189,7600.0
2005-03-28 13:00:00,32.89,32.92,32.88,32.92,75100.0,17.1137,17.1293,17.1085,17.1293,75100.0
2005-03-28 13:05:00,32.92,32.93,32.91,32.91,11300.0,17.1293,17.1346,17.1241,17.1241,11300.0
2005-03-28 13:10:00,32.92,32.95,32.91,32.91,18500.0,17.1293,17.145,17.1241,17.1241,18500.0
2005-03-28 13:15:00,32.93,32.93,32.89,32.9,9200.0,17.1346,17.1346,17.1137,17.1189,9200.0
2005-03-28 13:20:00,32.9,32.91,32.89,32.91,7900.0,17.1189,17.1241,17.1137,17.1241,7900.0
2005-03-28 13:25:00,32.9,32.91,32.89,32.9,7400.0,17.1189,17.1241,17.1137,17.1189,7400.0
2005-03-28 13:30:00,32.91,32.91,32.89,32.89,10700.0,17.1241,17.1241,17.1137,17.1137,10700.0
2005-03-28 13:35:00,32.89,32.9,32.86,32.9,13500.0,17.1137,17.1189,17.0981,17.1189,13500.0
2005-03-28 13:40:00,32.9,32.9,32.89,32.9,6700.0,17.1189,17.1189,17.1137,17.1189,6700.0
2005-03-28 13:45:00,32.9,32.9,32.87,32.87,15500.0,17.1189,17.1189,17.1033,17.1033,15500.0
2005-03-28 13:50:00,32.89,32.9,32.87,32.88,12900.0,17.1137,17.1189,17.1033,17.1085,12900.0
2005-03-28 13:55:00,32.88,32.89,32.84,32.85,18400.0,17.1085,17.1137,17.0877,17.0929,18400.0
2005-03-28 14:00:00,32.84,32.88,32.82,32.88,83000.0,17.0877,17.1085,17.0773,17.1085,83000.0
2005-03-28 14:05:00,32.88,32.88,32.79,32.8,26200.0,17.1085,17.1085,17.0617,17.0669,26200.0
2005-03-28 14:10:00,32.8,32.8,32.76,32.78,6500.0,17.0669,17.0669,17.0461,17.0565,6500.0
2005-03-28 14:15:00,32.78,32.78,32.72,32.74,29400.0,17.0565,17.0565,17.0253,17.0357,29400.0
2005-03-28 14:20:00,32.74,32.74,32.67,32.73,24000.0,17.0357,17.0357,16.9993,17.0305,24000.0
2005-03-28 14:25:00,32.74,32.8,32.72,32.79,14200.0,17.0357,17.0669,17.0253,17.0617,14200.0
2005-03-28 14:30:00,32.8,32.8,32.79,32.8,26000.0,17.0669,17.0669,17.0617,17.0669,26000.0
2005-03-28 14:35:00,32.8,32.8,32.79,32.79,25200.0,17.0669,17.0669,17.0617,17.0617,25200.0
2005-03-28 14:40:00,32.79,32.86,32.79,32.85,25300.0,17.0617,17.0981,17.0617,17.0929,25300.0
2005-03-28 14:45:00,32.85,32.9,32.85,32.9,21700.0,17.0929,17.1189,17.0929,17.1189,21700.0
2005-03-28 14:50:00,32.9,32.94,32.89,32.94,43300.0,17.1189,17.1398,17.1137,17.1398,43300.0
2005-03-28 14:55:00,32.93,32.94,32.89,32.89,29300.0,17.1346,17.1398,17.1137,17.1137,29300.0
2005-03-28 15:00:00,32.9,32.91,32.89,32.91,56200.0,17.1189,17.1241,17.1137,17.1241,56200.0
2005-03-28 15:05:00,32.9,32.91,32.9,32.9,29600.0,17.1189,17.1241,17.1189,17.1189,29600.0
2005-03-28 15:10:00,32.9,32.91,32.87,32.89,32300.0,17.1189,17.1241,17.1033,17.1137,32300.0
2005-03-28 15:15:00,32.9,32.9,32.89,32.9,19700.0,17.1189,17.1189,17.1137,17.1189,19700.0
2005-03-28 15:20:00,32.9,32.93,32.88,32.9,45600.0,17.1189,17.1346,17.1085,17.1189,45600.0
2005-03-28 15:25:00,32.9,32.9,32.88,32.9,28200.0,17.1189,17.1189,17.1085,17.1189,28200.0
2005-03-28 15:30:00,32.9,32.91,32.87,32.9,52100.0,17.1189,17.1241,17.1033,17.1189,52100.0
2005-03-28 15:35:00,32.91,32.93,32.91,32.91,35300.0,17.1241,17.1346,17.1241,17.1241,35300.0
2005-03-28 15:40:00,32.92,32.94,32.85,32.9,115400.0,17.1293,17.1398,17.0929,17.1189,115400.0
2005-03-28 15:45:00,32.9,32.97,32.87,32.93,87800.0,17.1189,17.1554,17.1033,17.1346,87800.0
2005-03-28 15:50:00,32.93,32.95,32.9,32.91,63000.0,17.1346,17.145,17.1189,17.1241,63000.0
2005-03-28 15:55:00,32.92,32.92,32.78,32.79,77200.0,17.1293,17.1293,17.0565,17.0617,77200.0
2005-03-29 09:30:00,32.81,32.81,32.58,32.67,53900.0,17.0721,17.0721,16.9524,16.9993,53900.0
2005-03-29 09:35:00,32.66,32.73,32.65,32.7,41000.0,16.9941,17.0305,16.9889,17.0149,41000.0
2005-03-29 09:40:00,32.7,32.77,32.67,32.76,38800.0,17.0149,17.0513,16.9993,17.0461,38800.0
2005-03-29 09:45:00,32.76,32.8,32.76,32.8,28400.0,17.0461,17.0669,17.0461,17.0669,28400.0
2005-03-29 09:50:00,32.8,32.93,32.78,32.84,72600.0,17.0669,17.1346,17.0565,17.0877,72600.0
2005-03-29 09:55:00,32.86,32.92,32.86,32.9,31700.0,17.0981,17.1293,17.0981,17.1189,31700.0
2005-03-29 10:00:00,32.9,33.0,32.76,32.76,53500.0,17.1189,17.171,17.0461,17.0461,53500.0
2005-03-29 10:05:00,32.77,32.93,32.77,32.82,67400.0,17.0513,17.1346,17.0513,17.0773,67400.0
2005-03-29 10:10:00,32.81,32.94,32.81,32.93,30500.0,17.0721,17.1398,17.0721,17.1346,30500.0
2005-03-29 10:15:00,32.93,32.97,32.91,32.96,18000.0,17.1346,17.1554,17.1241,17.1502,18000.0
2005-03-29 10:20:00,32.96,32.99,32.92,32.99,17400.0,17.1502,17.1658,17.1293,17.1658,17400.0
2005-03-29 10:25:00,32.99,33.0,32.83,32.84,22600.0,17.1658,17.171,17.0825,17.0877,22600.0
2005-03-29 10:30:00,32.82,32.87,32.79,32.83,18100.0,17.0773,17.1033,17.0617,17.0825,18100.0
2005-03-29 10:35:00,32.83,32.94,32.83,32.94,44900.0,17.0825,17.1398,17.0825,17.1398,44900.0
2005-03-29 10:40:00,32.94,32.97,32.94,32.95,13700.0,17.1398,17.1554,17.1398,17.145,13700.0
2005-03-29 10:45:00,32.95,32.96,32.95,32.96,23400.0,17.145,17.1502,17.145,17.1502,23400.0
2005-03-29 10:50:00,32.96,33.0,32.96,33.0,20800.0,17.1502,17.171,17.1502,17.171,20800.0
2005-03-29 10:55:00,33.0,33.0,32.98,33.0,13100.0,17.171,17.171,17.1606,17.171,13100.0
2005-03-29 11:00:00,33.0,33.0,32.99,33.0,15900.0,17.171,17.171,17.1658,17.171,15900.0
2005-03-29 11:05:00,33.0,33.0,32.99,33.0,8100.0,17.171,17.171,17.1658,17.171,8100.0
2005-03-29 11:10:00,33.0,33.07,32.99,32.99,38100.0,17.171,17.2074,17.1658,17.1658,38100.0
2005-03-29 11:15:00,32.99,32.99,32.95,32.97,23000.0,17.1658,17.1658,17.145,17.1554,23000.0
2005-03-29 11:20:00,32.97,33.01,32.96,32.99,26800.0,17.1554,17.1762,17.1502,17.1658,26800.0
2005-03-29 11:25:00,33.0,33.01,32.98,33.0,12300.0,17.171,17.1762,17.1606,17.171,12300.0
2005-03-29 11:30:00,33.0,33.02,33.0,33.01,49000.0,17.171,17.1814,17.171,17.1762,49000.0
2005-03-29 11:35:00,33.01,33.02,32.99,32.99,23200.0,17.1762,17.1814,17.1658,17.1658,23200.0
2005-03-29 11:40:00,32.98,32.99,32.96,32.97,29000.0,17.1606,17.1658,17.1502,17.1554,29000.0
2005-03-29 11:45:00,32.97,32.97,32.92,32.92,8000.0,17.1554,17.1554,17.1293,17.1293,8000.0
2005-03-29 11:50:00,32.92,32.92,32.86,32.9,31800.0,17.1293,17.1293,17.0981,17.1189,31800.0
2005-03-29 11:55:00,32.9,32.9,32.88,32.9,26200.0,17.1189,17.1189,17.1085,17.1189,26200.0
2005-03-29 12:00:00,32.91,32.92,32.9,32.92,9300.0,17.1241,17.1293,17.1189,17.1293,9300.0
2005-03-29 12:05:00,32.91,32.92,32.9,32.91,19300.0,17.1241,17.1293,17.1189,17.1241,19300.0
2005-03-29 12:10:00,32.9,32.91,32.89,32.9,4800.0,17.1189,17.1241,17.1137,17.1189,4800.0
2005-03-29 12:15:00,32.91,32.91,32.8,32.8,20700.0,17.1241,17.1241,17.0669,17.0669,20700.0
2005-03-29 12:20:00,32.79,32.8,32.75,32.79,34500.0,17.0617,17.0669,17.0409,17.0617,34500.0
2005-03-29 12:25:00,32.78,32.8,32.77,32.8,27900.0,17.0565,17.0669,17.0513,17.0669,27900.0
2005-03-29 12:30:00,32.79,32.83,32.78,32.8,26500.0,17.0617,17.0825,17.0565,17.0669,26500.0
2005-03-29 12:35:00,32.79,32.85,32.79,32.85,33700.0,17.0617,17.0929,17.0617,17.0929,33700.0
2005-03-29 12:40:00,32.85,32.87,32.84,32.86,7000.0,17.0929,17.1033,17.0877,17.0981,7000.0
2005-03-29 12:45:00,32.87,32.88,32.83,32.84,14300.0,17.1033,17.1085,17.0825,17.0877,14300.0
2005-03-29 12:50:00,32.83,32.85,32.82,32.84,13500.0,17.0825,17.0929,17.0773,17.0877,13500.0
2005-03-29 12:55:00,32.84,32.84,32.82,32.84,13200.0,17.0877,17.0877,17.0773,17.0877,13200.0
2005-03-29 13:00:00,32.84,32.84,32.83,32.83,14100.0,17.0877,17.0877,17.0825,17.0825,14100.0
2005-03-29 13:05:00,32.83,32.84,32.72,32.75,40800.0,17.0825,17.0877,17.0253,17.0409,40800.0
2005-03-29 13:10:00,32.75,32.75,32.71,32.73,20600.0,17.0409,17.0409,17.0201,17.0305,20600.0
2005-03-29 13:15:00,32.72,32.73,32.7,32.7,19700.0,17.0253,17.0305,17.0149,17.0149,19700.0
2005-03-29 13:20:00,32.7,32.73,32.69,32.72,28200.0,17.0149,17.0305,17.0097,17.0253,28200.0
2005-03-29 13:25:00,32.72,32.8,32.72,32.76,27500.0,17.0253,17.0669,17.0253,17.0461,27500.0
2005-03-29 13:30:00,32.76,32.78,32.72,32.77,25700.0,17.0461,17.0565,17.0253,17.0513,25700.0
2005-03-29 13:35:00,32.77,32.78,32.77,32.78,10400.0,17.0513,17.0565,17.0513,17.0565,10400.0
2005-03-29 13:40:00,32.78,32.78,32.72,32.72,18600.0,17.0565,17.0565,17.0253,17.0253,18600.0
2005-03-29 13:45:00,32.73,32.76,32.73,32.73,15700.0,17.0305,17.0461,17.0305,17.0305,15700.0
2005-03-29 13:50:00,32.73,32.8,32.71,32.76,21800.0,17.0305,17.0669,17.0201,17.0461,21800.0
2005-03-29 13:55:00,32.76,32.76,32.74,32.75,10500.0,17.0461,17.0461,17.0357,17.0409,10500.0
2005-03-29 14:00:00,32.75,32.76,32.63,32.65,37000.0,17.0409,17.0461,16.9785,16.9889,37000.0
2005-03-29 14:05:00,32.65,32.71,32.64,32.7,14300.0,16.9889,17.0201,16.9837,17.0149,14300.0
2005-03-29 14:10:00,32.7,32.72,32.7,32.72,11400.0,17.0149,17.0253,17.0149,17.0253,11400.0
2005-03-29 14:15:00,32.73,32.73,32.67,32.68,9400.0,17.0305,17.0305,16.9993,17.0045,9400.0
2005-03-29 14:20:00,32.67,32.67,32.63,32.66,23300.0,16.9993,16.9993,16.9785,16.9941,23300.0
2005-03-29 14:25:00,32.66,32.69,32.62,32.68,19200.0,16.9941,17.0097,16.9732,17.0045,19200.0
2005-03-29 14:30:00,32.67,32.67,32.64,32.65,13900.0,16.9993,16.9993,16.9837,16.9889,13900.0
2005-03-29 14:35:00,32.65,32.66,32.64,32.66,23100.0,16.9889,16.9941,16.9837,16.9941,23100.0
2005-03-29 14:40:00,32.66,32.66,32.56,32.57,24000.0,16.9941,16.9941,16.942,16.9472,24000.0
2005-03-29 14:45:00,32.57,32.6,32.55,32.59,27400.0,16.9472,16.9628,16.9368,16.9576,27400.0
2005-03-29 14:50:00,32.59,32.59,32.56,32.59,34300.0,16.9576,16.9576,16.942,16.9576,34300.0
2005-03-29 14:55:00,32.58,32.59,32.57,32.57,36000.0,16.9524,16.9576,16.9472,16.9472,36000.0
2005-03-29 15:00:00,32.58,32.6,32.55,32.56,31500.0,16.9524,16.9628,16.9368,16.942,31500.0
2005-03-29 15:05:00,32.56,32.57,32.51,32.53,25300.0,16.942,16.9472,16.916,16.9264,25300.0
2005-03-29 15:10:00,32.53,32.55,32.51,32.51,19300.0,16.9264,16.9368,16.916,16.916,19300.0
2005-03-29 15:15:00,32.52,32.54,32.5,32.53,27100.0,16.9212,16.9316,16.9108,16.9264,27100.0
2005-03-29 15:20:00,32.53,32.61,32.52,32.59,24500.0,16.9264,16.968,16.9212,16.9576,24500.0
2005-03-29 15:25:00,32.59,32.61,32.58,32.6,22000.0,16.9576,16.968,16.9524,16.9628,22000.0
2005-03-29 15:30:00,32.6,32.62,32.59,32.6,31200.0,16.9628,16.9732,16.9576,16.9628,31200.0
2005-03-29 15:35:00,32.6,32.61,32.59,32.6,20400.0,16.9628,16.968,16.9576,16.9628,20400.0
2005-03-29 15:40:00,32.6,32.6,32.59,32.59,12300.0,16.9628,16.9628,16.9576,16.9576,12300.0
2005-03-29 15:45:00,32.59,32.6,32.56,32.57,27700.0,16.9576,16.9628,16.942,16.9472,27700.0
2005-03-29 15:50:00,32.57,32.57,32.46,32.5,116000.0,16.9472,16.9472,16.89,16.9108,116000.0
2005-03-29 15:55:00,32.47,32.61,32.47,32.61,91900.0,16.8952,16.968,16.8952,16.968,91900.0
2005-03-30 09:30:00,32.85,32.87,32.66,32.75,43000.0,17.0929,17.1033,16.9941,17.0409,43000.0
2005-03-30 09:35:00,32.75,32.99,32.74,32.88,49900.0,17.0409,17.1658,17.0357,17.1085,49900.0
2005-03-30 09:40:00,32.88,32.88,32.83,32.86,24400.0,17.1085,17.1085,17.0825,17.0981,24400.0
2005-03-30 09:45:00,32.86,32.88,32.83,32.87,24600.0,17.0981,17.1085,17.0825,17.1033,24600.0
2005-03-30 09:50:00,32.87,32.88,32.83,32.85,45100.0,17.1033,17.1085,17.0825,17.0929,45100.0
2005-03-30 09:55:00,32.83,32.9,32.72,32.75,80100.0,17.0825,17.1189,17.0253,17.0409,80100.0
2005-03-30 10:00:00,32.76,32.8,32.72,32.8,43500.0,17.0461,17.0669,17.0253,17.0669,43500.0
2005-03-30 10:05:00,32.8,32.88,32.77,32.87,58400.0,17.0669,17.1085,17.0513,17.1033,58400.0
2005-03-30 10:10:00,32.86,32.88,32.83,32.86,35700.0,17.0981,17.1085,17.0825,17.0981,35700.0
2005-03-30 10:15:00,32.87,32.91,32.86,32.89,37800.0,17.1033,17.1241,17.0981,17.1137,37800.0
2005-03-30 10:20:00,32.89,32.96,32.88,32.96,42700.0,17.1137,17.1502,17.1085,17.1502,42700.0
2005-03-30 10:25:00,32.95,32.98,32.95,32.98,24200.0,17.145,17.1606,17.145,17.1606,24200.0
2005-03-30 10:30:00,32.98,33.15,32.97,33.07,70500.0,17.1606,17.249,17.1554,17.2074,70500.0
2005-03-30 10:35:00,33.08,33.1,33.01,33.03,25900.0,17.2126,17.223,17.1762,17.1866,25900.0
2005-03-30 10:40:00,33.02,33.03,33.0,33.01,24100.0,17.1814,17.1866,17.171,17.1762,24100.0
2005-03-30 10:45:00,33.02,33.17,33.01,33.1,60800.0,17.1814,17.2594,17.1762,17.223,60800.0
2005-03-30 10:50:00,33.09,33.11,33.07,33.07,13100.0,17.2178,17.2282,17.2074,17.2074,13100.0
2005-03-30 10:55:00,33.08,33.08,32.98,33.0,30600.0,17.2126,17.2126,17.1606,17.171,30600.0
2005-03-30 11:00:00,32.99,33.01,32.95,32.98,33800.0,17.1658,17.1762,17.145,17.1606,33800.0
2005-03-30 11:05:00,32.98,33.01,32.97,32.99,19800.0,17.1606,17.1762,17.1554,17.1658,19800.0
2005-03-30 11:10:00,32.98,32.99,32.94,32.95,43700.0,17.1606,17.1658,17.1398,17.145,43700.0
2005-03-30 11:15:00,32.96,33.03,32.96,33.03,25700.0,17.1502,17.1866,17.1502,17.1866,25700.0
2005-03-30 11:20:00,33.04,33.04,32.98,32.99,23700.0,17.1918,17.1918,17.1606,17.1658,23700.0
2005-03-30 11:25:00,32.98,33.0,32.96,32.99,25000.0,17.1606,17.171,17.1502,17.1658,25000.0
2005-03-30 11:30:00,33.0,33.02,33.0,33.02,19000.0,17.171,17.1814,17.171,17.1814,19000.0
2005-03-30 11:35:00,33.02,33.02,32.96,32.99,9700.0,17.1814,17.1814,17.1502,17.1658,9700.0
2005-03-30 11:40:00,32.99,33.04,32.99,33.04,17700.0,17.1658,17.1918,17.1658,17.1918,17700.0
2005-03-30 11:45:00,33.04,33.06,33.03,33.04,19600.0,17.1918,17.2022,17.1866,17.1918,19600.0
2005-03-30 11:50:00,33.04,33.07,33.03,33.04,12600.0,17.1918,17.2074,17.1866,17.1918,12600.0
2005-03-30 11:55:00,33.04,33.06,33.03,33.04,22600.0,17.1918,17.2022,17.1866,17.1918,22600.0
2005-03-30 12:00:00,33.03,33.07,33.03,33.06,26000.0,17.1866,17.2074,17.1866,17.2022,26000.0
2005-03-30 12:05:00,33.06,33.07,33.03,33.04,15700.0,17.2022,17.2074,17.1866,17.1918,15700.0
2005-03-30 12:10:00,33.03,33.06,33.01,33.06,11200.0,17.1866,17.2022,17.1762,17.2022,11200.0
2005-03-30 12:15:00,33.05,33.05,33.02,33.04,6900.0,17.197,17.197,17.1814,17.1918,6900.0
2005-03-30 12:20:00,33.02,33.03,33.0,33.02,10100.0,17.1814,17.1866,17.171,17.1814,10100.0
2005-03-30 12:25:00,33.02,33.05,33.02,33.05,9000.0,17.1814,17.197,17.1814,17.197,9000.0
2005-03-30 12:30:00,33.05,33.06,33.05,33.06,7900.0,17.197,17.2022,17.197,17.2022,7900.0
2005-03-30 12:35:00,33.05,33.07,33.04,33.05,17200.0,17.197,17.2074,17.1918,17.197,17200.0
2005-03-30 12:40:00,33.06,33.07,33.04,33.06,9200.0,17.2022,17.2074,17.1918,17.2022,9200.0
2005-03-30 12:45:00,33.05,33.11,33.05,33.09,12800.0,17.197,17.2282,17.197,17.2178,12800.0
2005-03-30 12:50:00,33.08,33.14,33.02,33.14,11100.0,17.2126,17.2438,17.1814,17.2438,11100.0
2005-03-30 12:55:00,33.14,33.14,33.0,33.0,15600.0,17.2438,17.2438,17.171,17.171,15600.0
2005-03-30 13:00:00,32.99,33.1,32.99,33.09,13400.0,17.1658,17.223,17.1658,17.2178,13400.0
2005-03-30 13:05:00,33.09,33.16,33.05,33.14,35300.0,17.2178,17.2542,17.197,17.2438,35300.0
2005-03-30 13:10:00,33.15,33.15,33.08,33.1,35600.0,17.249,17.249,17.2126,17.223,35600.0
2005-03-30 13:15:00,33.09,33.11,33.09,33.1,27700.0,17.2178,17.2282,17.2178,17.223,27700.0
2005-03-30 13:20:00,33.1,33.1,33.07,33.09,10100.0,17.223,17.223,17.2074,17.2178,10100.0
2005-03-30 13:25:00,33.08,33.09,33.04,33.04,11900.0,17.2126,17.2178,17.1918,17.1918,11900.0
2005-03-30 13:30:00,33.04,33.11,33.04,33.1,61100.0,17.1918,17.2282,17.1918,17.223,61100.0
2005-03-30 13:35:00,33.1,33.11,33.09,33.1,2600.0,17.223,17.2282,17.2178,17.223,2600.0
2005-03-30 13:40:00,33.11,33.11,33.08,33.08,17600.0,17.2282,17.2282,17.2126,17.2126,17600.0
2005-03-30 13:45:00,33.06,33.07,33.06,33.07,8700.0,17.2022,17.2074,17.2022,17.2074,8700.0
2005-03-30 13:50:00,33.07,33.07,33.06,33.07,10400.0,17.2074,17.2074,17.2022,17.2074,10400.0
2005-03-30 13:55:00,33.06,33.09,33.05,33.09,67300.0,17.2022,17.2178,17.197,17.2178,67300.0
2005-03-30 14:00:00,33.08,33.12,33.08,33.09,23100.0,17.2126,17.2334,17.2126,17.2178,23100.0
2005-03-30 14:05:00,33.1,33.1,33.09,33.09,8200.0,17.223,17.223,17.2178,17.2178,8200.0
2005-03-30 14:10:00,33.1,33.1,33.07,33.08,18900.0,17.223,17.223,17.2074,17.2126,18900.0
2005-03-30 14:15:00,33.08,33.08,33.02,33.04,15100.0,17.2126,17.2126,17.1814,17.1918,15100.0
2005-03-30 14:20:00,33.04,33.04,33.0,33.01,13900.0,17.1918,17.1918,17.171,17.1762,13900.0
2005-03-30 14:25:00,33.01,33.03,32.99,32.99,22500.0,17.1762,17.1866,17.1658,17.1658,22500.0
2005-03-30 14:30:00,33.0,33.03,32.96,33.01,18500.0,17.171,17.1866,17.1502,17.1762,18500.0
2005-03-30 14:35:00,32.99,33.02,32.99,32.99,7700.0,17.1658,17.1814,17.1658,17.1658,7700.0
2005-03-30 14:40:00,32.98,32.98,32.89,32.9,18100.0,17.1606,17.1606,17.1137,17.1189,18100.0
2005-03-30 14:45:00,32.9,32.9,32.82,32.88,40200.0,17.1189,17.1189,17.0773,17.1085,40200.0
2005-03-30 14:50:00,32.88,32.91,32.86,32.9,25900.0,17.1085,17.1241,17.0981,17.1189,25900.0
2005-03-30 14:55:00,32.89,32.94,32.89,32.93,15000.0,17.1137,17.1398,17.1137,17.1346,15000.0
2005-03-30 15:00:00,32.93,32.98,32.92,32.97,33000.0,17.1346,17.1606,17.1293,17.1554,33000.0
2005-03-30 15:05:00,32.97,32.98,32.96,32.96,12000.0,17.1554,17.1606,17.1502,17.1502,12000.0
2005-03-30 15:10:00,32.96,32.96,32.91,32.92,10600.0,17.1502,17.1502,17.1241,17.1293,10600.0
2005-03-30 15:15:00,32.96,32.96,32.89,32.93,17900.0,17.1502,17.1502,17.1137,17.1346,17900.0
2005-03-30 15:20:00,32.93,32.93,32.9,32.91,12000.0,17.1346,17.1346,17.1189,17.1241,12000.0
2005-03-30 15:25:00,32.91,32.91,32.9,32.9,17000.0,17.1241,17.1241,17.1189,17.1189,17000.0
2005-03-30 15:30:00,32.91,32.91,32.88,32.89,30000.0,17.1241,17.1241,17.1085,17.1137,30000.0
2005-03-30 15:35:00,32.9,32.9,32.87,32.9,37400.0,17.1189,17.1189,17.1033,17.1189,37400.0
2005-03-30 15:40:00,32.9,32.9,32.89,32.89,23400.0,17.1189,17.1189,17.1137,17.1137,23400.0
2005-03-30 15:45:00,32.89,32.91,32.87,32.9,52200.0,17.1137,17.1241,17.1033,17.1189,52200.0
2005-03-30 15:50:00,32.89,32.91,32.89,32.9,38500.0,17.1137,17.1241,17.1137,17.1189,38500.0
2005-03-30 15:55:00,32.9,32.95,32.89,32.94,69100.0,17.1189,17.145,17.1137,17.1398,69100.0
2005-03-31 09:30:00,33.15,33.15,32.85,32.88,47100.0,17.249,17.249,17.0929,17.1085,47100.0
2005-03-31 09:35:00,32.89,32.92,32.84,32.91,35200.0,17.1137,17.1293,17.0877,17.1241,35200.0
2005-03-31 09:40:00,32.91,33.11,32.91,33.05,24500.0,17.1241,17.2282,17.1241,17.197,24500.0
2005-03-31 09:45:00,33.05,33.1,33.04,33.04,22100.0,17.197,17.223,17.1918,17.1918,22100.0
2005-03-31 09:50:00,33.04,33.05,32.96,32.96,45500.0,17.1918,17.197,17.1502,17.1502,45500.0
2005-03-31 09:55:00,32.96,32.98,32.95,32.97,21600.0,17.1502,17.1606,17.145,17.1554,21600.0
2005-03-31 10:00:00,32.96,32.98,32.85,32.86,39900.0,17.1502,17.1606,17.0929,17.0981,39900.0
2005-03-31 10:05:00,32.86,32.9,32.86,32.89,7500.0,17.0981,17.1189,17.0981,17.1137,7500.0
2005-03-31 10:10:00,32.88,32.95,32.86,32.94,67500.0,17.1085,17.145,17.0981,17.1398,67500.0
2005-03-31 10:15:00,32.94,32.95,32.87,32.9,26300.0,17.1398,17.145,17.1033,17.1189,26300.0
2005-03-31 10:20:00,32.92,32.92,32.87,32.9,34200.0,17.1293,17.1293,17.1033,17.1189,34200.0
2005-03-31 10:25:00,32.92,32.95,32.89,32.89,32100.0,17.1293,17.145,17.1137,17.1137,32100.0
2005-03-31 10:30:00,32.9,32.92,32.89,32.89,20900.0,17.1189,17.1293,17.1137,17.1137,20900.0
2005-03-31 10:35:00,32.9,32.9,32.87,32.88,8300.0,17.1189,17.1189,17.1033,17.1085,8300.0
2005-03-31 10:40:00,32.88,32.9,32.88,32.9,13000.0,17.1085,17.1189,17.1085,17.1189,13000.0
2005-03-31 10:45:00,32.9,32.94,32.84,32.85,35600.0,17.1189,17.1398,17.0877,17.0929,35600.0
2005-03-31 10:50:00,32.85,32.91,32.81,32.85,20900.0,17.0929,17.1241,17.0721,17.0929,20900.0
2005-03-31 10:55:00,32.81,32.82,32.74,32.78,14000.0,17.0721,17.0773,17.0357,17.0565,14000.0
2005-03-31 11:00:00,32.77,32.8,32.75,32.78,14800.0,17.0513,17.0669,17.0409,17.0565,14800.0
2005-03-31 11:05:00,32.78,32.86,32.78,32.81,18600.0,17.0565,17.0981,17.0565,17.0721,18600.0
2005-03-31 11:10:00,32.81,32.85,32.81,32.83,9200.0,17.0721,17.0929,17.0721,17.0825,9200.0
2005-03-31 11:15:00,32.83,32.88,32.83,32.85,15000.0,17.0825,17.1085,17.0825,17.0929,15000.0
2005-03-31 11:20:00,32.85,32.9,32.82,32.82,12300.0,17.0929,17.1189,17.0773,17.0773,12300.0
2005-03-31 11:25:00,32.83,32.86,32.82,32.85,3400.0,17.0825,17.0981,17.0773,17.0929,3400.0
2005-03-31 11:30:00,32.85,32.88,32.84,32.88,4800.0,17.0929,17.1085,17.0877,17.1085,4800.0
2005-03-31 11:35:00,32.88,32.88,32.8,32.81,8200.0,17.1085,17.1085,17.0669,17.0721,8200.0
2005-03-31 11:40:00,32.82,32.84,32.79,32.84,12900.0,17.0773,17.0877,17.0617,17.0877,12900.0
2005-03-31 11:45:00,32.83,32.83,32.73,32.74,15100.0,17.0825,17.0825,17.0305,17.0357,15100.0
2005-03-31 11:50:00,32.74,32.76,32.73,32.74,11900.0,17.0357,17.0461,17.0305,17.0357,11900.0
2005-03-31 11:55:00,32.75,32.79,32.75,32.78,6900.0,17.0409,17.0617,17.0409,17.0565,6900.0
2005-03-31 12:00:00,32.78,32.82,32.78,32.82,11700.0,17.0565,17.0773,17.0565,17.0773,11700.0
2005-03-31 12:05:00,32.82,32.82,32.77,32.8,10800.0,17.0773,17.0773,17.0513,17.0669,10800.0
2005-03-31 12:10:00,32.78,32.8,32.77,32.8,21400.0,17.0565,17.0669,17.0513,17.0669,21400.0
2005-03-31 12:15:00,32.77,32.79,32.67,32.69,13200.0,17.0513,17.0617,16.9993,17.0097,13200.0
2005-03-31 12:20:00,32.69,32.73,32.68,32.71,13300.0,17.0097,17.0305,17.0045,17.0201,13300.0
2005-03-31 12:25:00,32.7,32.72,32.68,32.72,5600.0,17.0149,17.0253,17.0045,17.0253,5600.0
2005-03-31 12:30:00,32.71,32.71,32.62,32.62,16400.0,17.0201,17.0201,16.9732,16.9732,16400.0
2005-03-31 12:35:00,32.62,32.69,32.62,32.69,7500.0,16.9732,17.0097,16.9732,17.0097,7500.0
2005-03-31 12:40:00,32.7,32.7,32.67,32.68,2500.0,17.0149,17.0149,16.9993,17.0045,2500.0
2005-03-31 12:45:00,32.68,32.71,32.64,32.7,11300.0,17.0045,17.0201,16.9837,17.0149,11300.0
2005-03-31 12:50:00,32.72,32.74,32.72,32.74,4700.0,17.0253,17.0357,17.0253,17.0357,4700.0
2005-03-31 12:55:00,32.74,32.8,32.74,32.8,9900.0,17.0357,17.0669,17.0357,17.0669,9900.0
2005-03-31 13:00:00,32.8,32.8,32.75,32.75,4900.0,17.0669,17.0669,17.0409,17.0409,4900.0
2005-03-31 13:05:00,32.77,32.8,32.77,32.78,11600.0,17.0513,17.0669,17.0513,17.0565,11600.0
2005-03-31 13:10:00,32.78,32.8,32.77,32.77,3000.0,17.0565,17.0669,17.0513,17.0513,3000.0
2005-03-31 13:15:00,32.79,32.8,32.78,32.78,3300.0,17.0617,17.0669,17.0565,17.0565,3300.0
2005-03-31 13:20:00,32.79,32.79,32.77,32.77,3400.0,17.0617,17.0617,17.0513,17.0513,3400.0
2005-03-31 13:25:00,32.77,32.8,32.77,32.8,4000.0,17.0513,17.0669,17.0513,17.0669,4000.0
2005-03-31 13:30:00,32.79,32.85,32.77,32.81,24600.0,17.0617,17.0929,17.0513,17.0721,24600.0
2005-03-31 13:35:00,32.8,32.81,32.78,32.79,6500.0,17.0669,17.0721,17.0565,17.0617,6500.0
2005-03-31 13:40:00,32.8,32.8,32.77,32.77,5400.0,17.0669,17.0669,17.0513,17.0513,5400.0
2005-03-31 13:45:00,32.78,32.81,32.78,32.8,16600.0,17.0565,17.0721,17.0565,17.0669,16600.0
2005-03-31 13:50:00,32.8,32.8,32.78,32.8,4800.0,17.0669,17.0669,17.0565,17.0669,4800.0
2005-03-31 13:55:00,32.78,32.8,32.78,32.79,5400.0,17.0565,17.0669,17.0565,17.0617,5400.0
2005-03-31 14:00:00,32.8,32.8,32.76,32.76,6000.0,17.0669,17.0669,17.0461,17.0461,6000.0
2005-03-31 14:05:00,32.77,32.77,32.76,32.76,3700.0,17.0513,17.0513,17.0461,17.0461,3700.0
2005-03-31 14:10:00,32.76,32.8,32.76,32.8,6600.0,17.0461,17.0669,17.0461,17.0669,6600.0
2005-03-31 14:15:00,32.79,32.8,32.78,32.8,8900.0,17.0617,17.0669,17.0565,17.0669,8900.0
2005-03-31 14:20:00,32.8,32.8,32.79,32.79,2600.0,17.0669,17.0669,17.0617,17.0617,2600.0
2005-03-31 14:25:00,32.8,32.8,32.79,32.8,3400.0,17.0669,17.0669,17.0617,17.0669,3400.0
2005-03-31 14:30:00,32.8,32.82,32.79,32.79,19500.0,17.0669,17.0773,17.0617,17.0617,19500.0
2005-03-31 14:35:00,32.79,32.8,32.77,32.79,18600.0,17.0617,17.0669,17.0513,17.0617,18600.0
2005-03-31 14:40:00,32.8,32.8,32.77,32.8,7200.0,17.0669,17.0669,17.0513,17.0669,7200.0
2005-03-31 14:45:00,32.8,32.81,32.79,32.8,13700.0,17.0669,17.0721,17.0617,17.0669,13700.0
2005-03-31 14:50:00,32.79,32.8,32.79,32.8,11800.0,17.0617,17.0669,17.0617,17.0669,11800.0
2005-03-31 14:55:00,32.8,32.8,32.79,32.8,9800.0,17.0669,17.0669,17.0617,17.0669,9800.0
2005-03-31 15:00:00,32.8,32.8,32.79,32.79,11200.0,17.0669,17.0669,17.0617,17.0617,11200.0
2005-03-31 15:05:00,32.79,32.8,32.71,32.79,8100.0,17.0617,17.0669,17.0201,17.0617,8100.0
2005-03-31 15:10:00,32.79,32.8,32.79,32.8,4100.0,17.0617,17.0669,17.0617,17.0669,4100.0
2005-03-31 15:15:00,32.8,32.8,32.78,32.8,5600.0,17.0669,17.0669,17.0565,17.0669,5600.0
2005-03-31 15:20:00,32.8,32.8,32.79,32.8,3700.0,17.0669,17.0669,17.0617,17.0669,3700.0
2005-03-31 15:25:00,32.79,32.8,32.76,32.76,17100.0,17.0617,17.0669,17.0461,17.0461,17100.0
2005-03-31 15:30:00,32.76,32.8,32.75,32.77,127300.0,17.0461,17.0669,17.0409,17.0513,127300.0
2005-03-31 15:35:00,32.75,32.78,32.74,32.75,13700.0,17.0409,17.0565,17.0357,17.0409,13700.0
2005-03-31 15:40:00,32.76,32.8,32.75,32.78,88600.0,17.0461,17.0669,17.0409,17.0565,88600.0
2005-03-31 15:45:00,32.77,32.8,32.75,32.79,43300.0,17.0513,17.0669,17.0409,17.0617,43300.0
2005-03-31 15:50:00,32.8,32.81,32.76,32.79,39500.0,17.0669,17.0721,17.0461,17.0617,39500.0
2005-03-31 15:55:00,32.79,32.88,32.78,32.86,58000.0,17.0617,17.1085,17.0565,17.0981,58000.0
2005-04-01 09:30:00,32.97,33.07,32.95,33.0,41700.0,17.1554,17.2074,17.145,17.171,41700.0
2005-04-01 09:35:00,33.0,33.0,32.91,33.0,18800.0,17.171,17.171,17.1241,17.171,18800.0
2005-04-01 09:40:00,33.0,33.07,32.99,33.0,22700.0,17.171,17.2074,17.1658,17.171,22700.0
2005-04-01 09:45:00,33.0,33.07,32.99,33.0,39600.0,17.171,17.2074,17.1658,17.171,39600.0
2005-04-01 09:50:00,33.0,33.04,32.95,32.99,42200.0,17.171,17.1918,17.145,17.1658,42200.0
2005-04-01 09:55:00,32.99,33.04,32.99,33.0,7500.0,17.1658,17.1918,17.1658,17.171,7500.0
2005-04-01 10:00:00,33.01,33.05,32.9,33.05,26400.0,17.1762,17.197,17.1189,17.197,26400.0
2005-04-01 10:05:00,33.03,33.04,32.7,32.79,26700.0,17.1866,17.1918,17.0149,17.0617,26700.0
2005-04-01 10:10:00,32.8,32.92,32.74,32.86,17500.0,17.0669,17.1293,17.0357,17.0981,17500.0
2005-04-01 10:15:00,32.85,32.85,32.73,32.77,13700.0,17.0929,17.0929,17.0305,17.0513,13700.0
2005-04-01 10:20:00,32.78,32.78,32.7,32.7,13400.0,17.0565,17.0565,17.0149,17.0149,13400.0
2005-04-01 10:25:00,32.7,32.7,32.54,32.56,34800.0,17.0149,17.0149,16.9316,16.942,34800.0
2005-04-01 10:30:00,32.55,32.59,32.54,32.58,19300.0,16.9368,16.9576,16.9316,16.9524,19300.0
2005-04-01 10:35:00,32.55,32.56,32.47,32.56,26000.0,16.9368,16.942,16.8952,16.942,26000.0
2005-04-01 10:40:00,32.55,32.58,32.55,32.56,6400.0,16.9368,16.9524,16.9368,16.942,6400.0
2005-04-01 10:45:00,32.56,32.6,32.37,32.4,39900.0,16.942,16.9628,16.8432,16.8588,39900.0
2005-04-01 10:50:00,32.4,32.58,32.4,32.58,15600.0,16.8588,16.9524,16.8588,16.9524,15600.0
2005-04-01 10:55:00,32.58,32.58,32.31,32.34,25400.0,16.9524,16.9524,16.8119,16.8276,25400.0
2005-04-01 11:00:00,32.34,32.34,32.26,32.34,21000.0,16.8276,16.8276,16.7859,16.8276,21000.0
2005-04-01 11:05:00,32.35,32.44,32.35,32.43,14300.0,16.8328,16.8796,16.8328,16.8744,14300.0
2005-04-01 11:10:00,32.45,32.51,32.44,32.44,12700.0,16.8848,16.916,16.8796,16.8796,12700.0
2005-04-01 11:15:00,32.44,32.52,32.42,32.5,5700.0,16.8796,16.9212,16.8692,16.9108,5700.0
2005-04-01 11:20:00,32.5,32.5,32.44,32.48,7100.0,16.9108,16.9108,16.8796,16.9004,7100.0
2005-04-01 11:25:00,32.47,32.47,32.43,32.46,7800.0,16.8952,16.8952,16.8744,16.89,7800.0
2005-04-01 11:30:00,32.48,32.51,32.46,32.46,13800.0,16.9004,16.916,16.89,16.89,13800.0
2005-04-01 11:35:00,32.46,32.49,32.46,32.46,6100.0,16.89,16.9056,16.89,16.89,6100.0
2005-04-01 11:40:00,32.46,32.47,32.38,32.41,13900.0,16.89,16.8952,16.8484,16.864,13900.0
2005-04-01 11:45:00,32.41,32.45,32.4,32.42,8800.0,16.864,16.8848,16.8588,16.8692,8800.0
2005-04-01 11:50:00,32.41,32.47,32.41,32.46,7500.0,16.864,16.8952,16.864,16.89,7500.0
2005-04-01 11:55:00,32.46,32.49,32.42,32.45,17400.0,16.89,16.9056,16.8692,16.8848,17400.0
2005-04-01 12:00:00,32.45,32.47,32.44,32.46,4300.0,16.8848,16.8952,16.8796,16.89,4300.0
2005-04-01 12:05:00,32.46,32.48,32.4,32.46,30800.0,16.89,16.9004,16.8588,16.89,30800.0
2005-04-01 12:10:00,32.46,32.47,32.44,32.45,10000.0,16.89,16.8952,16.8796,16.8848,10000.0
2005-04-01 12:15:00,32.46,32.46,32.4,32.44,13300.0,16.89,16.89,16.8588,16.8796,13300.0
2005-04-01 12:20:00,32.45,32.47,32.43,32.47,11600.0,16.8848,16.8952,16.8744,16.8952,11600.0
2005-04-01 12:25:00,32.47,32.48,32.46,32.46,7600.0,16.8952,16.9004,16.89,16.89,7600.0
2005-04-01 12:30:00,32.46,32.52,32.46,32.5,36400.0,16.89,16.9212,16.89,16.9108,36400.0
2005-04-01 12:35:00,32.51,32.56,32.51,32.56,14600.0,16.916,16.942,16.916,16.942,14600.0
2005-04-01 12:40:00,32.57,32.58,32.55,32.58,8800.0,16.9472,16.9524,16.9368,16.9524,8800.0
2005-04-01 12:45:00,32.58,32.6,32.54,32.54,11400.0,16.9524,16.9628,16.9316,16.9316,11400.0
2005-04-01 12:50:00,32.54,32.54,32.46,32.47,11200.0,16.9316,16.9316,16.89,16.8952,11200.0
2005-04-01 12:55:00,32.47,32.48,32.43,32.43,8200.0,16.8952,16.9004,16.8744,16.8744,8200.0
2005-04-01 13:00:00,32.42,32.51,32.4,32.5,10700.0,16.8692,16.916,16.8588,16.9108,10700.0
2005-04-01 13:05:00,32.5,32.55,32.5,32.54,11000.0,16.9108,16.9368,16.9108,16.9316,11000.0
2005-04-01 13:10:00,32.55,32.55,32.54,32.54,7500.0,16.9368,16.9368,16.9316,16.9316,7500.0
2005-04-01 13:15:00,32.55,32.55,32.52,32.52,18900.0,16.9368,16.9368,16.9212,16.9212,18900.0
2005-04-01 13:20:00,32.53,32.55,32.48,32.48,9700.0,16.9264,16.9368,16.9004,16.9004,9700.0
2005-04-01 13:25:00,32.48,32.48,32.41,32.47,10100.0,16.9004,16.9004,16.864,16.8952,10100.0
2005-04-01 13:30:00,32.46,32.47,32.38,32.43,14600.0,16.89,16.8952,16.8484,16.8744,14600.0
2005-04-01 13:35:00,32.42,32.43,32.38,32.42,23400.0,16.8692,16.8744,16.8484,16.8692,23400.0
2005-04-01 13:40:00,32.43,32.43,32.41,32.42,4200.0,16.8744,16.8744,16.864,16.8692,4200.0
2005-04-01 13:45:00,32.43,32.45,32.4,32.43,9400.0,16.8744,16.8848,16.8588,16.8744,9400.0
2005-04-01 13:50:00,32.43,32.45,32.36,32.4,16000.0,16.8744,16.8848,16.838,16.8588,16000.0
2005-04-01 13:55:00,32.43,32.43,32.28,32.35,20800.0,16.8744,16.8744,16.7963,16.8328,20800.0
2005-04-01 14:00:00,32.36,32.39,32.36,32.38,5600.0,16.838,16.8536,16.838,16.8484,5600.0
2005-04-01 14:05:00,32.38,32.41,32.35,32.39,7800.0,16.8484,16.864,16.8328,16.8536,7800.0
2005-04-01 14:10:00,32.39,32.43,32.39,32.43,7300.0,16.8536,16.8744,16.8536,16.8744,7300.0
2005-04-01 14:15:00,32.43,32.45,32.43,32.44,4600.0,16.8744,16.8848,16.8744,16.8796,4600.0
2005-04-01 14:20:00,32.42,32.43,32.38,32.43,6700.0,16.8692,16.8744,16.8484,16.8744,6700.0
2005-04-01 14:25:00,32.32,32.44,32.32,32.37,6400.0,16.8171,16.8796,16.8171,16.8432,6400.0
2005-04-01 14:30:00,32.37,32.45,32.37,32.45,5000.0,16.8432,16.8848,16.8432,16.8848,5000.0
2005-04-01 14:35:00,32.44,32.47,32.4,32.42,7700.0,16.8796,16.8952,16.8588,16.8692,7700.0
2005-04-01 14:40:00,32.42,32.44,32.3,32.3,12800.0,16.8692,16.8796,16.8067,16.8067,12800.0
2005-04-01 14:45:00,32.32,32.4,32.3,32.35,12500.0,16.8171,16.8588,16.8067,16.8328,12500.0
2005-04-01 14:50:00,32.36,32.41,32.33,32.33,11100.0,16.838,16.864,16.8224,16.8224,11100.0
2005-04-01 14:55:00,32.32,32.38,32.31,32.31,28600.0,16.8171,16.8484,16.8119,16.8119,28600.0
2005-04-01 15:00:00,32.32,32.32,32.31,32.32,12300.0,16.8171,16.8171,16.8119,16.8171,12300.0
2005-04-01 15:05:00,32.32,32.37,32.32,32.34,28600.0,16.8171,16.8432,16.8171,16.8276,28600.0
2005-04-01 15:10:00,32.35,32.43,32.34,32.35,37800.0,16.8328,16.8744,16.8276,16.8328,37800.0
2005-04-01 15:15:00,32.36,32.39,32.35,32.37,12800.0,16.838,16.8536,16.8328,16.8432,12800.0
2005-04-01 15:20:00,32.37,32.41,32.35,32.37,15200.0,16.8432,16.864,16.8328,16.8432,15200.0
2005-04-01 15:25:00,32.37,32.42,32.37,32.42,15100.0,16.8432,16.8692,16.8432,16.8692,15100.0
2005-04-01 15:30:00,32.41,32.48,32.39,32.47,24500.0,16.864,16.9004,16.8536,16.8952,24500.0
2005-04-01 15:35:00,32.47,32.48,32.43,32.43,17200.0,16.8952,16.9004,16.8744,16.8744,17200.0
2005-04-01 15:40:00,32.45,32.46,32.42,32.43,23400.0,16.8848,16.89,16.8692,16.8744,23400.0
2005-04-01 15:45:00,32.44,32.5,32.42,32.42,36200.0,16.8796,16.9108,16.8692,16.8692,36200.0
2005-04-01 15:50:00,32.43,32.44,32.38,32.4,42700.0,16.8744,16.8796,16.8484,16.8588,42700.0
2005-04-01 15:55:00,32.4,32.4,32.22,32.22,128700.0,16.8588,16.8588,16.7651,16.7651,128700.0
2005-04-04 09:30:00,32.24,32.58,32.24,32.4,47900.0,16.7755,16.9524,16.7755,16.8588,47900.0
2005-04-04 09:35:00,32.39,32.39,32.21,32.26,28900.0,16.8536,16.8536,16.7599,16.7859,28900.0
2005-04-04 09:40:00,32.24,32.27,32.24,32.25,23500.0,16.7755,16.7911,16.7755,16.7807,23500.0
2005-04-04 09:45:00,32.27,32.36,32.27,32.28,15900.0,16.7911,16.838,16.7911,16.7963,15900.0
2005-04-04 09:50:00,32.27,32.34,32.25,32.3,36500.0,16.7911,16.8276,16.7807,16.8067,36500.0
2005-04-04 09:55:00,32.3,32.33,32.18,32.18,18900.0,16.8067,16.8224,16.7443,16.7443,18900.0
2005-04-04 10:00:00,32.19,32.3,32.18,32.29,15000.0,16.7495,16.8067,16.7443,16.8015,15000.0
2005-04-04 10:05:00,32.27,32.29,32.22,32.23,18200.0,16.7911,16.8015,16.7651,16.7703,18200.0
2005-04-04 10:10:00,32.23,32.34,32.22,32.32,17500.0,16.7703,16.8276,16.7651,16.8171,17500.0
2005-04-04 10:15:00,32.32,32.41,32.27,32.32,28100.0,16.8171,16.864,16.7911,16.8171,28100.0
2005-04-04 10:20:00,32.36,32.36,32.29,32.32,22100.0,16.838,16.838,16.8015,16.8171,22100.0
2005-04-04 10:25:00,32.32,32.35,32.28,32.32,7300.0,16.8171,16.8328,16.7963,16.8171,7300.0
2005-04-04 10:30:00,32.3,32.48,32.3,32.48,26800.0,16.8067,16.9004,16.8067,16.9004,26800.0
2005-04-04 10:35:00,32.46,32.51,32.43,32.43,27500.0,16.89,16.916,16.8744,16.8744,27500.0
2005-04-04 10:40:00,32.43,32.51,32.43,32.51,18600.0,16.8744,16.916,16.8744,16.916,18600.0
2005-04-04 10:45:00,32.49,32.5,32.45,32.48,12700.0,16.9056,16.9108,16.8848,16.9004,12700.0
2005-04-04 10:50:00,32.48,32.48,32.42,32.43,43600.0,16.9004,16.9004,16.8692,16.8744,43600.0
2005-04-04 10:55:00,32.43,32.43,32.38,32.38,15700.0,16.8744,16.8744,16.8484,16.8484,15700.0
2005-04-04 11:00:00,32.39,32.47,32.38,32.41,14500.0,16.8536,16.8952,16.8484,16.864,14500.0
2005-04-04 11:05:00,32.42,32.45,32.41,32.44,9100.0,16.8692,16.8848,16.864,16.8796,9100.0
2005-04-04 11:10:00,32.42,32.42,32.38,32.39,12900.0,16.8692,16.8692,16.8484,16.8536,12900.0
2005-04-04 11:15:00,32.39,32.4,32.35,32.36,7300.0,16.8536,16.8588,16.8328,16.838,7300.0
2005-04-04 11:20:00,32.38,32.4,32.37,32.39,15200.0,16.8484,16.8588,16.8432,16.8536,15200.0
2005-04-04 11:25:00,32.4,32.41,32.38,32.39,10300.0,16.8588,16.864,16.8484,16.8536,10300.0
2005-04-04 11:30:00,32.4,32.4,32.36,32.4,15300.0,16.8588,16.8588,16.838,16.8588,15300.0
2005-04-04 11:35:00,32.4,32.42,32.38,32.4,23500.0,16.8588,16.8692,16.8484,16.8588,23500.0
2005-04-04 11:40:00,32.4,32.4,32.37,32.39,9100.0,16.8588,16.8588,16.8432,16.8536,9100.0
2005-04-04 11:45:00,32.39,32.4,32.36,32.4,3300.0,16.8536,16.8588,16.838,16.8588,3300.0
2005-04-04 11:50:00,32.4,32.42,32.4,32.41,16400.0,16.8588,16.8692,16.8588,16.864,16400.0
2005-04-04 11:55:00,32.41,32.41,32.39,32.39,4500.0,16.864,16.864,16.8536,16.8536,4500.0
2005-04-04 12:00:00,32.4,32.4,32.38,32.38,4300.0,16.8588,16.8588,16.8484,16.8484,4300.0
2005-04-04 12:05:00,32.38,32.4,32.38,32.39,20600.0,16.8484,16.8588,16.8484,16.8536,20600.0
2005-04-04 12:10:00,32.4,32.4,32.38,32.39,3100.0,16.8588,16.8588,16.8484,16.8536,3100.0
2005-04-04 12:15:00,32.37,32.39,32.33,32.33,5600.0,16.8432,16.8536,16.8224,16.8224,5600.0
2005-04-04 12:20:00,32.34,32.35,32.33,32.34,9100.0,16.8276,16.8328,16.8224,16.8276,9100.0
2005-04-04 12:25:00,32.34,32.38,32.34,32.38,8000.0,16.8276,16.8484,16.8276,16.8484,8000.0
2005-04-04 12:30:00,32.38,32.4,32.36,32.4,3900.0,16.8484,16.8588,16.838,16.8588,3900.0
2005-04-04 12:35:00,32.4,32.48,32.39,32.48,32300.0,16.8588,16.9004,16.8536,16.9004,32300.0
2005-04-04 12:40:00,32.48,32.48,32.4,32.43,41600.0,16.9004,16.9004,16.8588,16.8744,41600.0
2005-04-04 12:45:00,32.45,32.46,32.38,32.4,13800.0,16.8848,16.89,16.8484,16.8588,13800.0
2005-04-04 12:50:00,32.42,32.42,32.4,32.4,6000.0,16.8692,16.8692,16.8588,16.8588,6000.0
2005-04-04 12:55:00,32.41,32.41,32.4,32.4,5100.0,16.864,16.864,16.8588,16.8588,5100.0
2005-04-04 13:00:00,32.4,32.4,32.39,32.4,16600.0,16.8588,16.8588,16.8536,16.8588,16600.0
2005-04-04 13:05:00,32.41,32.41,32.39,32.39,15700.0,16.864,16.864,16.8536,16.8536,15700.0
2005-04-04 13:10:00,32.4,32.4,32.38,32.38,25600.0,16.8588,16.8588,16.8484,16.8484,25600.0
2005-04-04 13:15:00,32.38,32.38,32.33,32.34,13100.0,16.8484,16.8484,16.8224,16.8276,13100.0
2005-04-04 13:20:00,32.34,32.37,32.33,32.33,9900.0,16.8276,16.8432,16.8224,16.8224,9900.0
2005-04-04 13:25:00,32.33,32.38,32.33,32.38,6000.0,16.8224,16.8484,16.8224,16.8484,6000.0
2005-04-04 13:30:00,32.38,32.4,32.37,32.39,11600.0,16.8484,16.8588,16.8432,16.8536,11600.0
2005-04-04 13:35:00,32.4,32.42,32.39,32.4,30900.0,16.8588,16.8692,16.8536,16.8588,30900.0
2005-04-04 13:40:00,32.4,32.42,32.35,32.42,21200.0,16.8588,16.8692,16.8328,16.8692,21200.0
2005-04-04 13:45:00,32.42,32.43,32.37,32.39,12700.0,16.8692,16.8744,16.8432,16.8536,12700.0
2005-04-04 13:50:00,32.37,32.41,32.36,32.39,9000.0,16.8432,16.864,16.838,16.8536,9000.0
2005-04-04 13:55:00,32.4,32.44,32.38,32.42,11200.0,16.8588,16.8796,16.8484,16.8692,11200.0
2005-04-04 14:00:00,32.42,32.55,32.42,32.51,39700.0,16.8692,16.9368,16.8692,16.916,39700.0
2005-04-04 14:05:00,32.51,32.54,32.45,32.5,17100.0,16.916,16.9316,16.8848,16.9108,17100.0
2005-04-04 14:10:00,32.49,32.5,32.45,32.45,25800.0,16.9056,16.9108,16.8848,16.8848,25800.0
2005-04-04 14:15:00,32.46,32.46,32.41,32.46,10100.0,16.89,16.89,16.864,16.89,10100.0
2005-04-04 14:20:00,32.46,32.46,32.4,32.4,16500.0,16.89,16.89,16.8588,16.8588,16500.0
2005-04-04 14:25:00,32.39,32.54,32.39,32.5,17400.0,16.8536,16.9316,16.8536,16.9108,17400.0
2005-04-04 14:30:00,32.53,32.58,32.45,32.58,23900.0,16.9264,16.9524,16.8848,16.9524,23900.0
2005-04-04 14:35:00,32.57,32.58,32.49,32.5,20000.0,16.9472,16.9524,16.9056,16.9108,20000.0
2005-04-04 14:40:00,32.5,32.5,32.49,32.5,7700.0,16.9108,16.9108,16.9056,16.9108,7700.0
2005-04-04 14:45:00,32.49,32.5,32.45,32.47,16100.0,16.9056,16.9108,16.8848,16.8952,16100.0
2005-04-04 14:50:00,32.47,32.47,32.46,32.47,3800.0,16.8952,16.8952,16.89,16.8952,3800.0
2005-04-04 14:55:00,32.47,32.48,32.44,32.46,19500.0,16.8952,16.9004,16.8796,16.89,19500.0
2005-04-04 15:00:00,32.45,32.48,32.44,32.48,17100.0,16.8848,16.9004,16.8796,16.9004,17100.0
2005-04-04 15:05:00,32.45,32.45,32.44,32.45,5800.0,16.8848,16.8848,16.8796,16.8848,5800.0
2005-04-04 15:10:00,32.45,32.45,32.42,32.42,5200.0,16.8848,16.8848,16.8692,16.8692,5200.0
2005-04-04 15:15:00,32.43,32.47,32.41,32.45,11600.0,16.8744,16.8952,16.864,16.8848,11600.0
2005-04-04 15:20:00,32.44,32.46,32.43,32.46,6800.0,16.8796,16.89,16.8744,16.89,6800.0
2005-04-04 15:25:00,32.45,32.46,32.43,32.43,8300.0,16.8848,16.89,16.8744,16.8744,8300.0
2005-04-04 15:30:00,32.43,32.46,32.42,32.43,18000.0,16.8744,16.89,16.8692,16.8744,18000.0
2005-04-04 15:35:00,32.44,32.47,32.43,32.45,10200.0,16.8796,16.8952,16.8744,16.8848,10200.0
2005-04-04 15:40:00,32.47,32.49,32.44,32.44,15500.0,16.8952,16.9056,16.8796,16.8796,15500.0
2005-04-04 15:45:00,32.44,32.45,32.38,32.44,28500.0,16.8796,16.8848,16.8484,16.8796,28500.0
2005-04-04 15:50:00,32.44,32.48,32.43,32.43,22500.0,16.8796,16.9004,16.8744,16.8744,22500.0
2005-04-04 15:55:00,32.43,32.44,32.31,32.38,60500.0,16.8744,16.8796,16.8119,16.8484,60500.0
2005-04-05 09:30:00,32.48,32.48,32.12,32.21,45600.0,16.9004,16.9004,16.7131,16.7599,45600.0
2005-04-05 09:35:00,32.24,32.32,32.21,32.27,19000.0,16.7755,16.8171,16.7599,16.7911,19000.0
2005-04-05 09:40:00,32.3,32.3,32.25,32.3,15600.0,16.8067,16.8067,16.7807,16.8067,15600.0
2005-04-05 09:45:00,32.28,32.29,32.25,32.29,11200.0,16.7963,16.8015,16.7807,16.8015,11200.0
2005-04-05 09:50:00,32.29,32.4,32.28,32.4,25500.0,16.8015,16.8588,16.7963,16.8588,25500.0
2005-04-05 09:55:00,32.4,32.42,32.37,32.42,31100.0,16.8588,16.8692,16.8432,16.8692,31100.0
2005-04-05 10:00:00,32.43,32.43,32.39,32.4,4600.0,16.8744,16.8744,16.8536,16.8588,4600.0
2005-04-05 10:05:00,32.39,32.4,32.39,32.39,15900.0,16.8536,16.8588,16.8536,16.8536,15900.0
2005-04-05 10:10:00,32.39,32.4,32.35,32.37,19900.0,16.8536,16.8588,16.8328,16.8432,19900.0
2005-04-05 10:15:00,32.35,32.38,32.35,32.38,18800.0,16.8328,16.8484,16.8328,16.8484,18800.0
2005-04-05 10:20:00,32.37,32.38,32.3,32.31,17700.0,16.8432,16.8484,16.8067,16.8119,17700.0
2005-04-05 10:25:00,32.31,32.31,32.25,32.25,9900.0,16.8119,16.8119,16.7807,16.7807,9900.0
2005-04-05 10:30:00,32.25,32.34,32.25,32.33,20400.0,16.7807,16.8276,16.7807,16.8224,20400.0
2005-04-05 10:35:00,32.34,32.35,32.33,32.34,10900.0,16.8276,16.8328,16.8224,16.8276,10900.0
2005-04-05 10:40:00,32.34,32.34,32.3,32.31,23000.0,16.8276,16.8276,16.8067,16.8119,23000.0
2005-04-05 10:45:00,32.29,32.32,32.27,32.31,45600.0,16.8015,16.8171,16.7911,16.8119,45600.0
2005-04-05 10:50:00,32.32,32.37,32.3,32.36,48900.0,16.8171,16.8432,16.8067,16.838,48900.0
2005-04-05 10:55:00,32.37,32.4,32.36,32.37,54400.0,16.8432,16.8588,16.838,16.8432,54400.0
2005-04-05 11:00:00,32.37,32.37,32.29,32.29,24100.0,16.8432,16.8432,16.8015,16.8015,24100.0
2005-04-05 11:05:00,32.29,32.3,32.29,32.29,12500.0,16.8015,16.8067,16.8015,16.8015,12500.0
2005-04-05 11:10:00,32.3,32.32,32.28,32.29,10600.0,16.8067,16.8171,16.7963,16.8015,10600.0
2005-04-05 11:15:00,32.31,32.35,32.3,32.32,6900.0,16.8119,16.8328,16.8067,16.8171,6900.0
2005-04-05 11:20:00,32.31,32.31,32.3,32.3,800.0,16.8119,16.8119,16.8067,16.8067,800.0
2005-04-05 11:25:00,32.3,32.31,32.27,32.3,5700.0,16.8067,16.8119,16.7911,16.8067,5700.0
2005-04-05 11:30:00,32.28,32.28,32.26,32.27,5700.0,16.7963,16.7963,16.7859,16.7911,5700.0
2005-04-05 11:35:00,32.27,32.33,32.27,32.33,11700.0,16.7911,16.8224,16.7911,16.8224,11700.0
2005-04-05 11:40:00,32.32,32.33,32.32,32.32,2700.0,16.8171,16.8224,16.8171,16.8171,2700.0
2005-04-05 11:45:00,32.32,32.32,32.3,32.31,7600.0,16.8171,16.8171,16.8067,16.8119,7600.0
2005-04-05 11:50:00,32.31,32.31,32.29,32.29,5500.0,16.8119,16.8119,16.8015,16.8015,5500.0
2005-04-05 11:55:00,32.29,32.29,32.23,32.24,12500.0,16.8015,16.8015,16.7703,16.7755,12500.0
2005-04-05 12:00:00,32.24,32.26,32.24,32.25,5600.0,16.7755,16.7859,16.7755,16.7807,5600.0
2005-04-05 12:05:00,32.25,32.27,32.24,32.26,28600.0,16.7807,16.7911,16.7755,16.7859,28600.0
2005-04-05 12:10:00,32.25,32.29,32.25,32.29,13500.0,16.7807,16.8015,16.7807,16.8015,13500.0
2005-04-05 12:15:00,32.29,32.29,32.27,32.27,2600.0,16.8015,16.8015,16.7911,16.7911,2600.0
2005-04-05 12:20:00,32.28,32.3,32.28,32.29,7500.0,16.7963,16.8067,16.7963,16.8015,7500.0
2005-04-05 12:25:00,32.29,32.31,32.29,32.3,5700.0,16.8015,16.8119,16.8015,16.8067,5700.0
2005-04-05 12:30:00,32.31,32.31,32.3,32.3,1500.0,16.8119,16.8119,16.8067,16.8067,1500.0
2005-04-05 12:35:00,32.3,32.31,32.3,32.3,14900.0,16.8067,16.8119,16.8067,16.8067,14900.0
2005-04-05 12:40:00,32.3,32.31,32.3,32.3,7300.0,16.8067,16.8119,16.8067,16.8067,7300.0
2005-04-05 12:45:00,32.29,32.29,32.25,32.26,11700.0,16.8015,16.8015,16.7807,16.7859,11700.0
2005-04-05 12:50:00,32.25,32.26,32.25,32.25,5700.0,16.7807,16.7859,16.7807,16.7807,5700.0
2005-04-05 12:55:00,32.25,32.26,32.24,32.24,8200.0,16.7807,16.7859,16.7755,16.7755,8200.0
2005-04-05 13:00:00,32.25,32.25,32.24,32.25,4500.0,16.7807,16.7807,16.7755,16.7807,4500.0
2005-04-05 13:05:00,32.25,32.26,32.25,32.26,7700.0,16.7807,16.7859,16.7807,16.7859,7700.0
2005-04-05 13:10:00,32.27,32.32,32.27,32.32,8200.0,16.7911,16.8171,16.7911,16.8171,8200.0
2005-04-05 13:15:00,32.32,32.32,32.3,32.31,4000.0,16.8171,16.8171,16.8067,16.8119,4000.0
2005-04-05 13:20:00,32.31,32.32,32.3,32.32,3400.0,16.8119,16.8171,16.8067,16.8171,3400.0
2005-04-05 13:25:00,32.31,32.31,32.3,32.31,1700.0,16.8119,16.8119,16.8067,16.8119,1700.0
2005-04-05 13:30:00,32.3,32.31,32.3,32.31,8500.0,16.8067,16.8119,16.8067,16.8119,8500.0
2005-04-05 13:35:00,32.31,32.31,32.27,32.27,6900.0,16.8119,16.8119,16.7911,16.7911,6900.0
2005-04-05 13:40:00,32.28,32.28,32.26,32.27,9600.0,16.7963,16.7963,16.7859,16.7911,9600.0
2005-04-05 13:45:00,32.28,32.32,32.27,32.32,4200.0,16.7963,16.8171,16.7911,16.8171,4200.0
2005-04-05 13:50:00,32.32,32.32,32.28,32.31,10700.0,16.8171,16.8171,16.7963,16.8119,10700.0
2005-04-05 13:55:00,32.31,32.39,32.31,32.35,13100.0,16.8119,16.8536,16.8119,16.8328,13100.0
2005-04-05 14:00:00,32.36,32.38,32.29,32.32,15600.0,16.838,16.8484,16.8015,16.8171,15600.0
2005-04-05 14:05:00,32.32,32.33,32.3,32.31,7000.0,16.8171,16.8224,16.8067,16.8119,7000.0
2005-04-05 14:10:00,32.3,32.31,32.27,32.27,7600.0,16.8067,16.8119,16.7911,16.7911,7600.0
2005-04-05 14:15:00,32.27,32.27,32.16,32.22,32700.0,16.7911,16.7911,16.7339,16.7651,32700.0
2005-04-05 14:20:00,32.22,32.29,32.22,32.29,16500.0,16.7651,16.8015,16.7651,16.8015,16500.0
2005-04-05 14:25:00,32.28,32.31,32.26,32.27,15000.0,16.7963,16.8119,16.7859,16.7911,15000.0
2005-04-05 14:30:00,32.27,32.3,32.26,32.28,10700.0,16.7911,16.8067,16.7859,16.7963,10700.0
2005-04-05 14:35:00,32.28,32.31,32.27,32.29,5800.0,16.7963,16.8119,16.7911,16.8015,5800.0
2005-04-05 14:40:00,32.29,32.29,32.26,32.27,7400.0,16.8015,16.8015,16.7859,16.7911,7400.0
2005-04-05 14:45:00,32.27,32.28,32.26,32.28,7500.0,16.7911,16.7963,16.7859,16.7963,7500.0
2005-04-05 14:50:00,32.29,32.31,32.27,32.28,8200.0,16.8015,16.8119,16.7911,16.7963,8200.0
2005-04-05 14:55:00,32.29,32.3,32.27,32.29,7300.0,16.8015,16.8067,16.7911,16.8015,7300.0
2005-04-05 15:00:00,32.3,32.32,32.28,32.3,8900.0,16.8067,16.8171,16.7963,16.8067,8900.0
2005-04-05 15:05:00,32.29,32.3,32.26,32.26,9500.0,16.8015,16.8067,16.7859,16.7859,9500.0
2005-04-05 15:10:00,32.26,32.27,32.25,32.25,9900.0,16.7859,16.7911,16.7807,16.7807,9900.0
2005-04-05 15:15:00,32.26,32.27,32.25,32.27,13600.0,16.7859,16.7911,16.7807,16.7911,13600.0
2005-04-05 15:20:00,32.27,32.3,32.27,32.29,13000.0,16.7911,16.8067,16.7911,16.8015,13000.0
2005-04-05 15:25:00,32.3,32.31,32.28,32.29,4900.0,16.8067,16.8119,16.7963,16.8015,4900.0
2005-04-05 15:30:00,32.29,32.31,32.28,32.28,15300.0,16.8015,16.8119,16.7963,16.7963,15300.0
2005-04-05 15:35:00,32.28,32.31,32.28,32.29,21400.0,16.7963,16.8119,16.7963,16.8015,21400.0
2005-04-05 15:40:00,32.29,32.29,32.24,32.24,25100.0,16.8015,16.8015,16.7755,16.7755,25100.0
2005-04-05 15:45:00,32.24,32.24,32.19,32.2,18400.0,16.7755,16.7755,16.7495,16.7547,18400.0
2005-04-05 15:50:00,32.21,32.27,32.21,32.21,46000.0,16.7599,16.7911,16.7599,16.7599,46000.0
2005-04-05 15:55:00,32.22,32.29,32.21,32.24,23900.0,16.7651,16.8015,16.7599,16.7755,23900.0
2005-04-06 09:30:00,32.43,32.64,32.35,32.5,73900.0,16.8744,16.9837,16.8328,16.9108,73900.0
2005-04-06 09:35:00,32.47,32.47,32.3,32.33,12300.0,16.8952,16.8952,16.8067,16.8224,12300.0
2005-04-06 09:40:00,32.31,32.34,32.28,32.29,36200.0,16.8119,16.8276,16.7963,16.8015,36200.0
2005-04-06 09:45:00,32.29,32.44,32.29,32.39,14500.0,16.8015,16.8796,16.8015,16.8536,14500.0
2005-04-06 09:50:00,32.38,32.4,32.37,32.39,15500.0,16.8484,16.8588,16.8432,16.8536,15500.0
2005-04-06 09:55:00,32.37,32.38,32.29,32.29,23800.0,16.8432,16.8484,16.8015,16.8015,23800.0
2005-04-06 10:00:00,32.28,32.33,32.28,32.33,16800.0,16.7963,16.8224,16.7963,16.8224,16800.0
2005-04-06 10:05:00,32.33,33.3,32.28,32.31,7500.0,16.8224,17.3271,16.7963,16.8119,7500.0
2005-04-06 10:10:00,32.31,32.42,32.31,32.38,12900.0,16.8119,16.8692,16.8119,16.8484,12900.0
2005-04-06 10:15:00,32.39,32.39,32.34,32.34,7400.0,16.8536,16.8536,16.8276,16.8276,7400.0
2005-04-06 10:20:00,32.32,32.32,32.28,32.29,3900.0,16.8171,16.8171,16.7963,16.8015,3900.0
2005-04-06 10:25:00,32.28,32.33,32.28,32.29,9000.0,16.7963,16.8224,16.7963,16.8015,9000.0
2005-04-06 10:30:00,32.29,32.43,32.29,32.31,22500.0,16.8015,16.8744,16.8015,16.8119,22500.0
2005-04-06 10:35:00,32.31,32.31,32.2,32.22,18000.0,16.8119,16.8119,16.7547,16.7651,18000.0
2005-04-06 10:40:00,32.22,32.26,32.22,32.23,9700.0,16.7651,16.7859,16.7651,16.7703,9700.0
2005-04-06 10:45:00,32.22,32.32,32.22,32.32,10800.0,16.7651,16.8171,16.7651,16.8171,10800.0
2005-04-06 10:50:00,32.3,32.3,32.26,32.29,4200.0,16.8067,16.8067,16.7859,16.8015,4200.0
2005-04-06 10:55:00,32.28,32.29,32.24,32.25,8300.0,16.7963,16.8015,16.7755,16.7807,8300.0
2005-04-06 11:00:00,32.27,32.4,32.25,32.39,16900.0,16.7911,16.8588,16.7807,16.8536,16900.0
2005-04-06 11:05:00,32.39,32.4,32.35,32.36,7500.0,16.8536,16.8588,16.8328,16.838,7500.0
2005-04-06 11:10:00,32.36,32.39,32.32,32.35,13200.0,16.838,16.8536,16.8171,16.8328,13200.0
2005-04-06 11:15:00,32.35,32.37,32.26,32.28,12000.0,16.8328,16.8432,16.7859,16.7963,12000.0
2005-04-06 11:20:00,32.28,32.3,32.26,32.27,4500.0,16.7963,16.8067,16.7859,16.7911,4500.0
2005-04-06 11:25:00,32.26,32.36,32.26,32.32,22900.0,16.7859,16.838,16.7859,16.8171,22900.0
2005-04-06 11:30:00,32.32,32.38,32.32,32.34,13900.0,16.8171,16.8484,16.8171,16.8276,13900.0
2005-04-06 11:35:00,32.34,32.35,32.27,32.29,6400.0,16.8276,16.8328,16.7911,16.8015,6400.0
2005-04-06 11:40:00,32.28,32.3,32.24,32.27,9400.0,16.7963,16.8067,16.7755,16.7911,9400.0
2005-04-06 11:45:00,32.25,32.26,32.25,32.25,1800.0,16.7807,16.7859,16.7807,16.7807,1800.0
2005-04-06 11:50:00,32.25,32.26,32.24,32.25,4200.0,16.7807,16.7859,16.7755,16.7807,4200.0
2005-04-06 11:55:00,32.24,32.29,32.24,32.26,5700.0,16.7755,16.8015,16.7755,16.7859,5700.0
2005-04-06 12:00:00,32.25,32.25,32.21,32.21,8400.0,16.7807,16.7807,16.7599,16.7599,8400.0
2005-04-06 12:05:00,32.22,32.24,32.21,32.24,5100.0,16.7651,16.7755,16.7599,16.7755,5100.0
2005-04-06 12:10:00,32.23,32.24,32.23,32.23,5200.0,16.7703,16.7755,16.7703,16.7703,5200.0
2005-04-06 12:15:00,32.23,32.23,32.19,32.19,5600.0,16.7703,16.7703,16.7495,16.7495,5600.0
2005-04-06 12:20:00,32.19,32.21,32.19,32.21,8900.0,16.7495,16.7599,16.7495,16.7599,8900.0
2005-04-06 12:25:00,32.2,32.28,32.2,32.23,6300.0,16.7547,16.7963,16.7547,16.7703,6300.0
2005-04-06 12:30:00,32.23,32.24,32.19,32.2,8000.0,16.7703,16.7755,16.7495,16.7547,8000.0
2005-04-06 12:35:00,32.2,32.29,32.2,32.26,14000.0,16.7547,16.8015,16.7547,16.7859,14000.0
2005-04-06 12:40:00,32.25,32.25,32.2,32.2,6200.0,16.7807,16.7807,16.7547,16.7547,6200.0
2005-04-06 12:45:00,32.2,32.21,32.19,32.19,7500.0,16.7547,16.7599,16.7495,16.7495,7500.0
2005-04-06 12:50:00,32.19,32.2,32.13,32.13,15400.0,16.7495,16.7547,16.7183,16.7183,15400.0
2005-04-06 12:55:00,32.13,32.2,32.13,32.17,36300.0,16.7183,16.7547,16.7183,16.7391,36300.0
2005-04-06 13:00:00,32.16,32.22,32.16,32.21,5000.0,16.7339,16.7651,16.7339,16.7599,5000.0
2005-04-06 13:05:00,32.22,32.22,32.17,32.17,4300.0,16.7651,16.7651,16.7391,16.7391,4300.0
2005-04-06 13:10:00,32.18,32.2,32.17,32.18,1100.0,16.7443,16.7547,16.7391,16.7443,1100.0
2005-04-06 13:15:00,32.17,32.18,32.17,32.17,1900.0,16.7391,16.7443,16.7391,16.7391,1900.0
2005-04-06 13:20:00,32.17,32.2,32.17,32.18,8300.0,16.7391,16.7547,16.7391,16.7443,8300.0
2005-04-06 13:25:00,32.18,32.18,32.17,32.18,3200.0,16.7443,16.7443,16.7391,16.7443,3200.0
2005-04-06 13:30:00,32.18,32.18,32.15,32.15,4900.0,16.7443,16.7443,16.7287,16.7287,4900.0
2005-04-06 13:35:00,32.15,32.17,32.15,32.15,12800.0,16.7287,16.7391,16.7287,16.7287,12800.0
2005-04-06 13:40:00,32.15,32.18,32.15,32.18,11900.0,16.7287,16.7443,16.7287,16.7443,11900.0
2005-04-06 13:45:00,32.17,32.21,32.13,32.13,20200.0,16.7391,16.7599,16.7183,16.7183,20200.0
2005-04-06 13:50:00,32.13,32.13,32.07,32.08,14100.0,16.7183,16.7183,16.6871,16.6923,14100.0
2005-04-06 13:55:00,32.08,32.08,31.97,32.0,21000.0,16.6923,16.6923,16.635,16.6506,21000.0
2005-04-06 14:00:00,32.0,32.04,32.0,32.03,11000.0,16.6506,16.6715,16.6506,16.6663,11000.0
2005-04-06 14:05:00,32.04,32.06,32.02,32.03,5900.0,16.6715,16.6819,16.661,16.6663,5900.0
2005-04-06 14:10:00,32.04,32.05,32.01,32.01,20600.0,16.6715,16.6767,16.6558,16.6558,20600.0
2005-04-06 14:15:00,32.02,32.02,32.01,32.02,8000.0,16.661,16.661,16.6558,16.661,8000.0
2005-04-06 14:20:00,32.02,32.04,32.02,32.04,8700.0,16.661,16.6715,16.661,16.6715,8700.0
2005-04-06 14:25:00,32.04,32.07,32.03,32.06,14000.0,16.6715,16.6871,16.6663,16.6819,14000.0
2005-04-06 14:30:00,32.05,32.05,32.04,32.04,6200.0,16.6767,16.6767,16.6715,16.6715,6200.0
2005-04-06 14:35:00,32.04,32.05,32.04,32.05,6100.0,16.6715,16.6767,16.6715,16.6767,6100.0
2005-04-06 14:40:00,32.04,32.05,32.02,32.02,5900.0,16.6715,16.6767,16.661,16.661,5900.0
2005-04-06 14:45:00,32.02,32.03,32.02,32.02,4700.0,16.661,16.6663,16.661,16.661,4700.0
2005-04-06 14:50:00,32.02,32.03,32.0,32.03,10100.0,16.661,16.6663,16.6506,16.6663,10100.0
2005-04-06 14:55:00,32.04,32.04,32.01,32.02,11000.0,16.6715,16.6715,16.6558,16.661,11000.0
2005-04-06 15:00:00,32.01,32.02,31.99,32.0,15600.0,16.6558,16.661,16.6454,16.6506,15600.0
2005-04-06 15:05:00,31.99,32.01,31.99,32.0,17400.0,16.6454,16.6558,16.6454,16.6506,17400.0
2005-04-06 15:10:00,32.0,32.01,31.98,31.99,19500.0,16.6506,16.6558,16.6402,16.6454,19500.0
2005-04-06 15:15:00,32.0,32.02,31.99,32.0,83000.0,16.6506,16.661,16.6454,16.6506,83000.0
2005-04-06 15:20:00,32.01,32.01,31.97,31.98,26700.0,16.6558,16.6558,16.635,16.6402,26700.0
2005-04-06 15:25:00,31.99,32.01,31.96,32.01,22300.0,16.6454,16.6558,16.6298,16.6558,22300.0
2005-04-06 15:30:00,32.01,32.01,31.95,32.0,21000.0,16.6558,16.6558,16.6246,16.6506,21000.0
2005-04-06 15:35:00,32.0,32.04,31.99,32.03,15700.0,16.6506,16.6715,16.6454,16.6663,15700.0
2005-04-06 15:40:00,32.03,32.06,32.03,32.05,20500.0,16.6663,16.6819,16.6663,16.6767,20500.0
2005-04-06 15:45:00,32.06,32.06,32.03,32.04,20900.0,16.6819,16.6819,16.6663,16.6715,20900.0
2005-04-06 15:50:00,32.05,32.06,32.04,32.05,28200.0,16.6767,16.6819,16.6715,16.6767,28200.0
2005-04-06 15:55:00,32.05,32.07,32.05,32.06,45800.0,16.6767,16.6871,16.6767,16.6819,45800.0
2005-04-07 09:30:00,32.28,32.32,32.18,32.32,47400.0,16.7963,16.8171,16.7443,16.8171,47400.0
2005-04-07 09:35:00,32.3,32.3,32.2,32.21,21700.0,16.8067,16.8067,16.7547,16.7599,21700.0
2005-04-07 09:40:00,32.22,32.26,32.2,32.2,9800.0,16.7651,16.7859,16.7547,16.7547,9800.0
2005-04-07 09:45:00,32.22,32.25,32.15,32.16,26900.0,16.7651,16.7807,16.7287,16.7339,26900.0
2005-04-07 09:50:00,32.16,32.18,32.16,32.17,5700.0,16.7339,16.7443,16.7339,16.7391,5700.0
2005-04-07 09:55:00,32.18,32.27,32.18,32.24,13000.0,16.7443,16.7911,16.7443,16.7755,13000.0
2005-04-07 10:00:00,32.24,32.31,32.2,32.28,14800.0,16.7755,16.8119,16.7547,16.7963,14800.0
2005-04-07 10:05:00,32.28,32.35,32.26,32.31,12600.0,16.7963,16.8328,16.7859,16.8119,12600.0
2005-04-07 10:10:00,32.31,32.37,32.29,32.35,14700.0,16.8119,16.8432,16.8015,16.8328,14700.0
2005-04-07 10:15:00,32.34,32.37,32.26,32.26,17800.0,16.8276,16.8432,16.7859,16.7859,17800.0
2005-04-07 10:20:00,32.25,32.26,32.23,32.26,5700.0,16.7807,16.7859,16.7703,16.7859,5700.0
2005-04-07 10:25:00,32.25,32.33,32.19,32.19,7900.0,16.7807,16.8224,16.7495,16.7495,7900.0
2005-04-07 10:30:00,32.22,32.33,32.22,32.32,9900.0,16.7651,16.8224,16.7651,16.8171,9900.0
2005-04-07 10:35:00,32.32,32.32,32.28,32.31,5600.0,16.8171,16.8171,16.7963,16.8119,5600.0
2005-04-07 10:40:00,32.31,32.35,32.3,32.31,9200.0,16.8119,16.8328,16.8067,16.8119,9200.0
2005-04-07 10:45:00,32.3,32.35,32.3,32.31,10300.0,16.8067,16.8328,16.8067,16.8119,10300.0
2005-04-07 10:50:00,32.32,32.38,32.32,32.34,10200.0,16.8171,16.8484,16.8171,16.8276,10200.0
2005-04-07 10:55:00,32.33,32.34,32.29,32.29,4000.0,16.8224,16.8276,16.8015,16.8015,4000.0
2005-04-07 11:00:00,32.29,32.29,32.22,32.26,12700.0,16.8015,16.8015,16.7651,16.7859,12700.0
2005-04-07 11:05:00,32.27,32.27,32.19,32.25,13100.0,16.7911,16.7911,16.7495,16.7807,13100.0
2005-04-07 11:10:00,32.25,32.3,32.25,32.26,5600.0,16.7807,16.8067,16.7807,16.7859,5600.0
2005-04-07 11:15:00,32.26,32.27,32.26,32.27,4100.0,16.7859,16.7911,16.7859,16.7911,4100.0
2005-04-07 11:20:00,32.26,32.26,32.23,32.26,6200.0,16.7859,16.7859,16.7703,16.7859,6200.0
2005-04-07 11:25:00,32.25,32.28,32.23,32.24,9900.0,16.7807,16.7963,16.7703,16.7755,9900.0
2005-04-07 11:30:00,32.25,32.25,32.21,32.21,5900.0,16.7807,16.7807,16.7599,16.7599,5900.0
2005-04-07 11:35:00,32.21,32.23,32.2,32.22,4800.0,16.7599,16.7703,16.7547,16.7651,4800.0
2005-04-07 11:40:00,32.22,32.24,32.21,32.21,5000.0,16.7651,16.7755,16.7599,16.7599,5000.0
2005-04-07 11:45:00,32.21,32.22,32.12,32.13,13200.0,16.7599,16.7651,16.7131,16.7183,13200.0
2005-04-07 11:50:00,32.14,32.16,32.13,32.15,8900.0,16.7235,16.7339,16.7183,16.7287,8900.0
2005-04-07 11:55:00,32.15,32.18,32.15,32.18,3200.0,16.7287,16.7443,16.7287,16.7443,3200.0
2005-04-07 12:00:00,32.19,32.21,32.18,32.19,7500.0,16.7495,16.7599,16.7443,16.7495,7500.0
2005-04-07 12:05:00,32.2,32.29,32.2,32.29,14300.0,16.7547,16.8015,16.7547,16.8015,14300.0
2005-04-07 12:10:00,32.29,32.29,32.27,32.28,7300.0,16.8015,16.8015,16.7911,16.7963,7300.0
2005-04-07 12:15:00,32.27,32.28,32.27,32.27,6100.0,16.7911,16.7963,16.7911,16.7911,6100.0
2005-04-07 12:20:00,32.28,32.28,32.23,32.25,9900.0,16.7963,16.7963,16.7703,16.7807,9900.0
2005-04-07 12:25:00,32.25,32.3,32.24,32.3,6600.0,16.7807,16.8067,16.7755,16.8067,6600.0
2005-04-07 12:30:00,32.3,32.36,32.28,32.36,12000.0,16.8067,16.838,16.7963,16.838,12000.0
2005-04-07 12:35:00,32.33,32.47,32.33,32.47,16300.0,16.8224,16.8952,16.8224,16.8952,16300.0
2005-04-07 12:40:00,32.47,32.5,32.46,32.47,23400.0,16.8952,16.9108,16.89,16.8952,23400.0
2005-04-07 12:45:00,32.46,32.49,32.43,32.43,13400.0,16.89,16.9056,16.8744,16.8744,13400.0
2005-04-07 12:50:00,32.43,32.44,32.42,32.44,3800.0,16.8744,16.8796,16.8692,16.8796,3800.0
2005-04-07 12:55:00,32.44,32.47,32.42,32.42,5000.0,16.8796,16.8952,16.8692,16.8692,5000.0
2005-04-07 13:00:00,32.41,32.42,32.35,32.35,16500.0,16.864,16.8692,16.8328,16.8328,16500.0
2005-04-07 13:05:00,32.34,32.35,32.33,32.34,6300.0,16.8276,16.8328,16.8224,16.8276,6300.0
2005-04-07 13:10:00,32.34,32.37,32.33,32.35,13300.0,16.8276,16.8432,16.8224,16.8328,13300.0
2005-04-07 13:15:00,32.35,32.43,32.35,32.43,5900.0,16.8328,16.8744,16.8328,16.8744,5900.0
2005-04-07 13:20:00,32.42,32.46,32.4,32.46,8600.0,16.8692,16.89,16.8588,16.89,8600.0
2005-04-07 13:25:00,32.46,32.46,32.44,32.46,3600.0,16.89,16.89,16.8796,16.89,3600.0
2005-04-07 13:30:00,32.46,32.48,32.45,32.47,4600.0,16.89,16.9004,16.8848,16.8952,4600.0
2005-04-07 13:35:00,32.46,32.47,32.34,32.34,15000.0,16.89,16.8952,16.8276,16.8276,15000.0
2005-04-07 13:40:00,32.32,32.33,32.24,32.27,32300.0,16.8171,16.8224,16.7755,16.7911,32300.0
2005-04-07 13:45:00,32.27,32.27,32.24,32.24,6700.0,16.7911,16.7911,16.7755,16.7755,6700.0
2005-04-07 13:50:00,32.23,32.26,32.22,32.26,8200.0,16.7703,16.7859,16.7651,16.7859,8200.0
2005-04-07 13:55:00,32.24,32.25,32.21,32.24,9300.0,16.7755,16.7807,16.7599,16.7755,9300.0
2005-04-07 14:00:00,32.24,32.25,32.22,32.23,7700.0,16.7755,16.7807,16.7651,16.7703,7700.0
2005-04-07 14:05:00,32.24,32.32,32.23,32.31,14800.0,16.7755,16.8171,16.7703,16.8119,14800.0
2005-04-07 14:10:00,32.31,32.31,32.27,32.29,7200.0,16.8119,16.8119,16.7911,16.8015,7200.0
2005-04-07 14:15:00,32.31,32.34,32.3,32.34,4600.0,16.8119,16.8276,16.8067,16.8276,4600.0
2005-04-07 14:20:00,32.31,32.31,32.27,32.27,5700.0,16.8119,16.8119,16.7911,16.7911,5700.0
2005-04-07 14:25:00,32.27,32.28,32.24,32.24,8200.0,16.7911,16.7963,16.7755,16.7755,8200.0
2005-04-07 14:30:00,32.27,32.3,32.23,32.3,3700.0,16.7911,16.8067,16.7703,16.8067,3700.0
2005-04-07 14:35:00,32.3,32.39,32.3,32.36,13500.0,16.8067,16.8536,16.8067,16.838,13500.0
2005-04-07 14:40:00,32.36,32.4,32.36,32.4,2100.0,16.838,16.8588,16.838,16.8588,2100.0
2005-04-07 14:45:00,32.4,32.44,32.38,32.4,5900.0,16.8588,16.8796,16.8484,16.8588,5900.0
2005-04-07 14:50:00,32.39,32.41,32.38,32.4,4700.0,16.8536,16.864,16.8484,16.8588,4700.0
2005-04-07 14:55:00,32.38,32.42,32.38,32.42,7500.0,16.8484,16.8692,16.8484,16.8692,7500.0
2005-04-07 15:00:00,32.41,32.5,32.41,32.43,17400.0,16.864,16.9108,16.864,16.8744,17400.0
2005-04-07 15:05:00,32.42,32.43,32.36,32.38,5800.0,16.8692,16.8744,16.838,16.8484,5800.0
2005-04-07 15:10:00,32.38,32.4,32.36,32.37,6800.0,16.8484,16.8588,16.838,16.8432,6800.0
2005-04-07 15:15:00,32.37,32.38,32.35,32.35,5500.0,16.8432,16.8484,16.8328,16.8328,5500.0
2005-04-07 15:20:00,32.34,32.35,32.3,32.33,7800.0,16.8276,16.8328,16.8067,16.8224,7800.0
2005-04-07 15:25:00,32.32,32.33,32.31,32.31,6800.0,16.8171,16.8224,16.8119,16.8119,6800.0
2005-04-07 15:30:00,32.32,32.34,32.31,32.33,10300.0,16.8171,16.8276,16.8119,16.8224,10300.0
2005-04-07 15:35:00,32.33,32.33,32.27,32.27,20300.0,16.8224,16.8224,16.7911,16.7911,20300.0
2005-04-07 15:40:00,32.28,32.29,32.26,32.29,12800.0,16.7963,16.8015,16.7859,16.8015,12800.0
2005-04-07 15:45:00,32.28,32.3,32.27,32.3,15700.0,16.7963,16.8067,16.7911,16.8067,15700.0
2005-04-07 15:50:00,32.3,32.36,32.3,32.36,26000.0,16.8067,16.838,16.8067,16.838,26000.0
2005-04-07 15:55:00,32.36,32.5,32.36,32.47,81700.0,16.838,16.9108,16.838,16.8952,81700.0
2005-04-08 09:30:00,32.57,32.59,32.51,32.54,40900.0,16.9472,16.9576,16.916,16.9316,40900.0
2005-04-08 09:35:00,32.53,32.53,32.43,32.44,10100.0,16.9264,16.9264,16.8744,16.8796,10100.0
2005-04-08 09:40:00,32.42,32.47,32.4,32.44,9700.0,16.8692,16.8952,16.8588,16.8796,9700.0
2005-04-08 09:45:00,32.41,32.42,32.37,32.38,11700.0,16.864,16.8692,16.8432,16.8484,11700.0
2005-04-08 09:50:00,32.4,32.44,32.37,32.39,12400.0,16.8588,16.8796,16.8432,16.8536,12400.0
2005-04-08 09:55:00,32.41,32.41,32.32,32.39,13800.0,16.864,16.864,16.8171,16.8536,13800.0
2005-04-08 10:00:00,32.4,32.44,32.35,32.38,16300.0,16.8588,16.8796,16.8328,16.8484,16300.0
2005-04-08 10:05:00,32.37,32.4,32.36,32.37,8700.0,16.8432,16.8588,16.838,16.8432,8700.0
2005-04-08 10:10:00,32.37,32.38,32.35,32.37,4600.0,16.8432,16.8484,16.8328,16.8432,4600.0
2005-04-08 10:15:00,32.35,32.44,32.35,32.42,11600.0,16.8328,16.8796,16.8328,16.8692,11600.0
2005-04-08 10:20:00,32.41,32.42,32.32,32.37,6000.0,16.864,16.8692,16.8171,16.8432,6000.0
2005-04-08 10:25:00,32.33,32.34,32.28,32.34,9400.0,16.8224,16.8276,16.7963,16.8276,9400.0
2005-04-08 10:30:00,32.32,32.41,32.32,32.35,7500.0,16.8171,16.864,16.8171,16.8328,7500.0
2005-04-08 10:35:00,32.34,32.4,32.33,32.38,13600.0,16.8276,16.8588,16.8224,16.8484,13600.0
2005-04-08 10:40:00,32.37,32.39,32.31,32.31,13000.0,16.8432,16.8536,16.8119,16.8119,13000.0
2005-04-08 10:45:00,32.31,32.41,32.31,32.38,19200.0,16.8119,16.864,16.8119,16.8484,19200.0
2005-04-08 10:50:00,32.36,32.41,32.36,32.41,5000.0,16.838,16.864,16.838,16.864,5000.0
2005-04-08 10:55:00,32.41,32.41,32.37,32.4,6300.0,16.864,16.864,16.8432,16.8588,6300.0
2005-04-08 11:00:00,32.4,32.41,32.37,32.37,8800.0,16.8588,16.864,16.8432,16.8432,8800.0
2005-04-08 11:05:00,32.36,32.38,32.32,32.35,8900.0,16.838,16.8484,16.8171,16.8328,8900.0
2005-04-08 11:10:00,32.34,32.4,32.34,32.36,11100.0,16.8276,16.8588,16.8276,16.838,11100.0
2005-04-08 11:15:00,32.35,32.38,32.32,32.32,5100.0,16.8328,16.8484,16.8171,16.8171,5100.0
2005-04-08 11:20:00,32.32,32.35,32.32,32.35,7700.0,16.8171,16.8328,16.8171,16.8328,7700.0
2005-04-08 11:25:00,32.34,32.35,32.32,32.33,4900.0,16.8276,16.8328,16.8171,16.8224,4900.0
2005-04-08 11:30:00,32.33,32.4,32.33,32.4,15600.0,16.8224,16.8588,16.8224,16.8588,15600.0
2005-04-08 11:35:00,32.4,32.43,32.38,32.39,10800.0,16.8588,16.8744,16.8484,16.8536,10800.0
2005-04-08 11:40:00,32.39,32.39,32.32,32.33,8700.0,16.8536,16.8536,16.8171,16.8224,8700.0
2005-04-08 11:45:00,32.33,32.34,32.26,32.32,12100.0,16.8224,16.8276,16.7859,16.8171,12100.0
2005-04-08 11:50:00,32.31,32.31,32.26,32.27,4500.0,16.8119,16.8119,16.7859,16.7911,4500.0
2005-04-08 11:55:00,32.26,32.28,32.26,32.27,2100.0,16.7859,16.7963,16.7859,16.7911,2100.0
2005-04-08 12:00:00,32.27,32.29,32.25,32.29,10200.0,16.7911,16.8015,16.7807,16.8015,10200.0
2005-04-08 12:05:00,32.29,32.3,32.28,32.29,6400.0,16.8015,16.8067,16.7963,16.8015,6400.0
2005-04-08 12:10:00,32.29,32.37,32.28,32.33,6700.0,16.8015,16.8432,16.7963,16.8224,6700.0
2005-04-08 12:15:00,32.32,32.33,32.31,32.32,4600.0,16.8171,16.8224,16.8119,16.8171,4600.0
2005-04-08 12:20:00,32.32,32.32,32.31,32.31,2500.0,16.8171,16.8171,16.8119,16.8119,2500.0
2005-04-08 12:25:00,32.31,32.37,32.31,32.36,7400.0,16.8119,16.8432,16.8119,16.838,7400.0
2005-04-08 12:30:00,32.35,32.35,32.31,32.32,2400.0,16.8328,16.8328,16.8119,16.8171,2400.0
2005-04-08 12:35:00,32.32,32.33,32.31,32.33,1900.0,16.8171,16.8224,16.8119,16.8224,1900.0
2005-04-08 12:40:00,32.33,32.34,32.32,32.34,3300.0,16.8224,16.8276,16.8171,16.8276,3300.0
2005-04-08 12:45:00,32.33,32.34,32.29,32.32,21800.0,16.8224,16.8276,16.8015,16.8171,21800.0
2005-04-08 12:50:00,32.31,32.32,32.29,32.32,6200.0,16.8119,16.8171,16.8015,16.8171,6200.0
2005-04-08 12:55:00,32.33,32.35,32.22,32.23,10600.0,16.8224,16.8328,16.7651,16.7703,10600.0
2005-04-08 13:00:00,32.23,32.26,32.23,32.26,6500.0,16.7703,16.7859,16.7703,16.7859,6500.0
2005-04-08 13:05:00,32.26,32.27,32.21,32.23,6000.0,16.7859,16.7911,16.7599,16.7703,6000.0
2005-04-08 13:10:00,32.23,32.3,32.23,32.27,7300.0,16.7703,16.8067,16.7703,16.7911,7300.0
2005-04-08 13:15:00,32.27,32.27,32.2,32.21,7200.0,16.7911,16.7911,16.7547,16.7599,7200.0
2005-04-08 13:20:00,32.21,32.25,32.2,32.25,4900.0,16.7599,16.7807,16.7547,16.7807,4900.0
2005-04-08 13:25:00,32.25,32.33,32.25,32.29,7100.0,16.7807,16.8224,16.7807,16.8015,7100.0
2005-04-08 13:30:00,32.29,32.33,32.29,32.31,2100.0,16.8015,16.8224,16.8015,16.8119,2100.0
2005-04-08 13:35:00,32.32,32.32,32.29,32.31,5300.0,16.8171,16.8171,16.8015,16.8119,5300.0
2005-04-08 13:40:00,32.32,32.33,32.32,32.33,7700.0,16.8171,16.8224,16.8171,16.8224,7700.0
2005-04-08 13:45:00,32.32,32.33,32.28,32.28,5500.0,16.8171,16.8224,16.7963,16.7963,5500.0
2005-04-08 13:50:00,32.29,32.31,32.29,32.3,2900.0,16.8015,16.8119,16.8015,16.8067,2900.0
2005-04-08 13:55:00,32.3,32.3,32.24,32.26,11900.0,16.8067,16.8067,16.7755,16.7859,11900.0
2005-04-08 14:00:00,32.26,32.27,32.23,32.25,4200.0,16.7859,16.7911,16.7703,16.7807,4200.0
2005-04-08 14:05:00,32.26,32.26,32.16,32.22,11300.0,16.7859,16.7859,16.7339,16.7651,11300.0
2005-04-08 14:10:00,32.21,32.26,32.21,32.26,9400.0,16.7599,16.7859,16.7599,16.7859,9400.0
2005-04-08 14:15:00,32.25,32.25,32.12,32.17,24900.0,16.7807,16.7807,16.7131,16.7391,24900.0
2005-04-08 14:20:00,32.17,32.24,32.17,32.22,11000.0,16.7391,16.7755,16.7391,16.7651,11000.0
2005-04-08 14:25:00,32.23,32.23,32.16,32.17,5400.0,16.7703,16.7703,16.7339,16.7391,5400.0
2005-04-08 14:30:00,32.17,32.2,32.14,32.2,7400.0,16.7391,16.7547,16.7235,16.7547,7400.0
2005-04-08 14:35:00,32.19,32.19,32.18,32.19,1800.0,16.7495,16.7495,16.7443,16.7495,1800.0
2005-04-08 14:40:00,32.18,32.19,32.14,32.15,5200.0,16.7443,16.7495,16.7235,16.7287,5200.0
2005-04-08 14:45:00,32.16,32.18,32.16,32.18,3200.0,16.7339,16.7443,16.7339,16.7443,3200.0
2005-04-08 14:50:00,32.18,32.2,32.18,32.18,5600.0,16.7443,16.7547,16.7443,16.7443,5600.0
2005-04-08 14:55:00,32.19,32.19,32.17,32.18,12200.0,16.7495,16.7495,16.7391,16.7443,12200.0
2005-04-08 15:00:00,32.17,32.18,32.14,32.15,10600.0,16.7391,16.7443,16.7235,16.7287,10600.0
2005-04-08 15:05:00,32.15,32.17,32.12,32.17,7500.0,16.7287,16.7391,16.7131,16.7391,7500.0
2005-04-08 15:10:00,32.16,32.17,32.13,32.16,13400.0,16.7339,16.7391,16.7183,16.7339,13400.0
2005-04-08 15:15:00,32.16,32.16,32.1,32.11,26900.0,16.7339,16.7339,16.7027,16.7079,26900.0
2005-04-08 15:20:00,32.1,32.12,32.1,32.12,7200.0,16.7027,16.7131,16.7027,16.7131,7200.0
2005-04-08 15:25:00,32.12,32.12,32.1,32.11,9100.0,16.7131,16.7131,16.7027,16.7079,9100.0
2005-04-08 15:30:00,32.1,32.13,32.1,32.11,20800.0,16.7027,16.7183,16.7027,16.7079,20800.0
2005-04-08 15:35:00,32.12,32.12,32.09,32.1,13800.0,16.7131,16.7131,16.6975,16.7027,13800.0
2005-04-08 15:40:00,32.1,32.1,32.04,32.08,16600.0,16.7027,16.7027,16.6715,16.6923,16600.0
2005-04-08 15:45:00,32.08,32.09,32.05,32.08,21700.0,16.6923,16.6975,16.6767,16.6923,21700.0
2005-04-08 15:50:00,32.07,32.09,32.07,32.08,26800.0,16.6871,16.6975,16.6871,16.6923,26800.0
2005-04-08 15:55:00,32.08,32.09,32.01,32.01,40200.0,16.6923,16.6975,16.6558,16.6558,40200.0
2005-04-11 09:30:00,32.07,32.25,32.05,32.23,40100.0,16.6871,16.7807,16.6767,16.7703,40100.0
2005-04-11 09:35:00,32.24,32.28,32.22,32.27,32200.0,16.7755,16.7963,16.7651,16.7911,32200.0
2005-04-11 09:40:00,32.29,32.3,32.24,32.25,9300.0,16.8015,16.8067,16.7755,16.7807,9300.0
2005-04-11 09:45:00,32.26,32.26,32.2,32.2,17100.0,16.7859,16.7859,16.7547,16.7547,17100.0
2005-04-11 09:50:00,32.2,32.25,32.2,32.24,14000.0,16.7547,16.7807,16.7547,16.7755,14000.0
2005-04-11 09:55:00,32.23,32.24,32.2,32.21,8200.0,16.7703,16.7755,16.7547,16.7599,8200.0
2005-04-11 10:00:00,32.2,32.22,32.14,32.15,11500.0,16.7547,16.7651,16.7235,16.7287,11500.0
2005-04-11 10:05:00,32.15,32.16,32.04,32.11,23600.0,16.7287,16.7339,16.6715,16.7079,23600.0
2005-04-11 10:10:00,32.11,32.13,32.05,32.05,11900.0,16.7079,16.7183,16.6767,16.6767,11900.0
2005-04-11 10:15:00,32.05,32.11,32.04,32.08,15900.0,16.6767,16.7079,16.6715,16.6923,15900.0
2005-04-11 10:20:00,32.07,32.07,32.01,32.05,17200.0,16.6871,16.6871,16.6558,16.6767,17200.0
2005-04-11 10:25:00,32.05,32.05,32.01,32.02,11900.0,16.6767,16.6767,16.6558,16.661,11900.0
2005-04-11 10:30:00,32.01,32.11,32.01,32.11,16900.0,16.6558,16.7079,16.6558,16.7079,16900.0
2005-04-11 10:35:00,32.11,32.15,32.03,32.03,8300.0,16.7079,16.7287,16.6663,16.6663,8300.0
2005-04-11 10:40:00,32.03,32.04,32.02,32.03,5600.0,16.6663,16.6715,16.661,16.6663,5600.0
2005-04-11 10:45:00,32.04,32.07,32.02,32.02,2200.0,16.6715,16.6871,16.661,16.661,2200.0
2005-04-11 10:50:00,32.02,32.04,32.02,32.03,4800.0,16.661,16.6715,16.661,16.6663,4800.0
2005-04-11 10:55:00,32.03,32.06,32.03,32.04,3700.0,16.6663,16.6819,16.6663,16.6715,3700.0
2005-04-11 11:00:00,32.04,32.08,32.04,32.08,9500.0,16.6715,16.6923,16.6715,16.6923,9500.0
2005-04-11 11:05:00,32.09,32.09,32.05,32.06,2700.0,16.6975,16.6975,16.6767,16.6819,2700.0
2005-04-11 11:10:00,32.07,32.07,32.05,32.05,3600.0,16.6871,16.6871,16.6767,16.6767,3600.0
2005-04-11 11:15:00,32.06,32.07,32.05,32.07,2400.0,16.6819,16.6871,16.6767,16.6871,2400.0
2005-04-11 11:20:00,32.07,32.08,32.05,32.06,5000.0,16.6871,16.6923,16.6767,16.6819,5000.0
2005-04-11 11:25:00,32.07,32.08,32.04,32.06,6600.0,16.6871,16.6923,16.6715,16.6819,6600.0
2005-04-11 11:30:00,32.05,32.08,32.02,32.07,7900.0,16.6767,16.6923,16.661,16.6871,7900.0
2005-04-11 11:35:00,32.08,32.09,32.06,32.07,6000.0,16.6923,16.6975,16.6819,16.6871,6000.0
2005-04-11 11:40:00,32.07,32.09,32.07,32.08,4600.0,16.6871,16.6975,16.6871,16.6923,4600.0
2005-04-11 11:45:00,32.09,32.09,32.07,32.09,1600.0,16.6975,16.6975,16.6871,16.6975,1600.0
2005-04-11 11:50:00,32.09,32.13,32.09,32.13,5400.0,16.6975,16.7183,16.6975,16.7183,5400.0
2005-04-11 11:55:00,32.12,32.12,32.1,32.1,3300.0,16.7131,16.7131,16.7027,16.7027,3300.0
2005-04-11 12:00:00,32.1,32.17,32.1,32.16,11100.0,16.7027,16.7391,16.7027,16.7339,11100.0
2005-04-11 12:05:00,32.16,32.19,32.16,32.16,7100.0,16.7339,16.7495,16.7339,16.7339,7100.0
2005-04-11 12:10:00,32.15,32.17,32.15,32.16,4200.0,16.7287,16.7391,16.7287,16.7339,4200.0
2005-04-11 12:15:00,32.16,32.18,32.16,32.18,2800.0,16.7339,16.7443,16.7339,16.7443,2800.0
2005-04-11 12:20:00,32.18,32.18,32.15,32.15,4000.0,16.7443,16.7443,16.7287,16.7287,4000.0
2005-04-11 12:25:00,32.15,32.19,32.14,32.19,11800.0,16.7287,16.7495,16.7235,16.7495,11800.0
2005-04-11 12:30:00,32.18,32.2,32.18,32.19,9000.0,16.7443,16.7547,16.7443,16.7495,9000.0
2005-04-11 12:35:00,32.19,32.19,32.15,32.16,8100.0,16.7495,16.7495,16.7287,16.7339,8100.0
2005-04-11 12:40:00,32.15,32.19,32.15,32.18,5800.0,16.7287,16.7495,16.7287,16.7443,5800.0
2005-04-11 12:45:00,32.18,32.18,32.16,32.17,3500.0,16.7443,16.7443,16.7339,16.7391,3500.0
2005-04-11 12:50:00,32.17,32.17,32.15,32.17,4900.0,16.7391,16.7391,16.7287,16.7391,4900.0
2005-04-11 12:55:00,32.17,32.17,32.15,32.16,1300.0,16.7391,16.7391,16.7287,16.7339,1300.0
2005-04-11 13:00:00,32.16,32.2,32.15,32.2,8900.0,16.7339,16.7547,16.7287,16.7547,8900.0
2005-04-11 13:05:00,32.2,32.2,32.16,32.16,3400.0,16.7547,16.7547,16.7339,16.7339,3400.0
2005-04-11 13:10:00,32.16,32.16,32.13,32.15,4500.0,16.7339,16.7339,16.7183,16.7287,4500.0
2005-04-11 13:15:00,32.13,32.14,32.13,32.13,5400.0,16.7183,16.7235,16.7183,16.7183,5400.0
2005-04-11 13:20:00,32.14,32.14,32.08,32.08,6000.0,16.7235,16.7235,16.6923,16.6923,6000.0
2005-04-11 13:25:00,32.09,32.09,32.08,32.08,2000.0,16.6975,16.6975,16.6923,16.6923,2000.0
2005-04-11 13:30:00,32.08,32.1,32.08,32.1,5700.0,16.6923,16.7027,16.6923,16.7027,5700.0
2005-04-11 13:35:00,32.11,32.12,32.1,32.11,5000.0,16.7079,16.7131,16.7027,16.7079,5000.0
2005-04-11 13:40:00,32.12,32.12,32.1,32.11,6400.0,16.7131,16.7131,16.7027,16.7079,6400.0
2005-04-11 13:45:00,32.12,32.12,32.07,32.07,4600.0,16.7131,16.7131,16.6871,16.6871,4600.0
2005-04-11 13:50:00,32.06,32.08,32.03,32.04,5000.0,16.6819,16.6923,16.6663,16.6715,5000.0
2005-04-11 13:55:00,32.03,32.06,32.03,32.05,1200.0,16.6663,16.6819,16.6663,16.6767,1200.0
2005-04-11 14:00:00,32.04,32.09,32.04,32.06,5500.0,16.6715,16.6975,16.6715,16.6819,5500.0
2005-04-11 14:05:00,32.06,32.07,32.05,32.06,2200.0,16.6819,16.6871,16.6767,16.6819,2200.0
2005-04-11 14:10:00,32.05,32.05,32.01,32.02,6400.0,16.6767,16.6767,16.6558,16.661,6400.0
2005-04-11 14:15:00,32.01,32.04,32.01,32.03,4900.0,16.6558,16.6715,16.6558,16.6663,4900.0
2005-04-11 14:20:00,32.05,32.08,32.04,32.04,9300.0,16.6767,16.6923,16.6715,16.6715,9300.0
2005-04-11 14:25:00,32.06,32.06,32.03,32.03,3500.0,16.6819,16.6819,16.6663,16.6663,3500.0
2005-04-11 14:30:00,32.04,32.08,32.04,32.04,5100.0,16.6715,16.6923,16.6715,16.6715,5100.0
2005-04-11 14:35:00,32.05,32.07,32.04,32.06,6100.0,16.6767,16.6871,16.6715,16.6819,6100.0
2005-04-11 14:40:00,32.07,32.11,32.07,32.08,9900.0,16.6871,16.7079,16.6871,16.6923,9900.0
2005-04-11 14:45:00,32.07,32.14,32.07,32.11,12600.0,16.6871,16.7235,16.6871,16.7079,12600.0
2005-04-11 14:50:00,32.12,32.12,32.09,32.09,3700.0,16.7131,16.7131,16.6975,16.6975,3700.0
2005-04-11 14:55:00,32.09,32.12,32.09,32.12,10900.0,16.6975,16.7131,16.6975,16.7131,10900.0
2005-04-11 15:00:00,32.12,32.13,32.09,32.1,9500.0,16.7131,16.7183,16.6975,16.7027,9500.0
2005-04-11 15:05:00,32.1,32.11,32.08,32.08,9800.0,16.7027,16.7079,16.6923,16.6923,9800.0
2005-04-11 15:10:00,32.09,32.1,32.07,32.08,9300.0,16.6975,16.7027,16.6871,16.6923,9300.0
2005-04-11 15:15:00,32.08,32.12,32.08,32.11,10000.0,16.6923,16.7131,16.6923,16.7079,10000.0
2005-04-11 15:20:00,32.11,32.12,32.11,32.11,12700.0,16.7079,16.7131,16.7079,16.7079,12700.0
2005-04-11 15:25:00,32.11,32.12,32.11,32.11,7600.0,16.7079,16.7131,16.7079,16.7079,7600.0
2005-04-11 15:30:00,32.1,32.11,32.05,32.06,39200.0,16.7027,16.7079,16.6767,16.6819,39200.0
2005-04-11 15:35:00,32.06,32.08,32.05,32.08,25400.0,16.6819,16.6923,16.6767,16.6923,25400.0
2005-04-11 15:40:00,32.08,32.12,32.08,32.12,14300.0,16.6923,16.7131,16.6923,16.7131,14300.0
2005-04-11 15:45:00,32.11,32.16,32.11,32.14,21100.0,16.7079,16.7339,16.7079,16.7235,21100.0
2005-04-11 15:50:00,32.15,32.15,32.14,32.15,21200.0,16.7287,16.7287,16.7235,16.7287,21200.0
2005-04-11 15:55:00,32.15,32.17,32.11,32.11,50800.0,16.7287,16.7391,16.7079,16.7079,50800.0
2005-04-12 09:30:00,32.24,32.28,32.2,32.21,36000.0,16.7755,16.7963,16.7547,16.7599,36000.0
2005-04-12 09:35:00,32.21,32.22,32.12,32.16,21000.0,16.7599,16.7651,16.7131,16.7339,21000.0
2005-04-12 09:40:00,32.16,32.18,32.11,32.12,11300.0,16.7339,16.7443,16.7079,16.7131,11300.0
2005-04-12 09:45:00,32.15,32.16,32.05,32.05,15200.0,16.7287,16.7339,16.6767,16.6767,15200.0
2005-04-12 09:50:00,32.06,32.11,32.05,32.08,13800.0,16.6819,16.7079,16.6767,16.6923,13800.0
2005-04-12 09:55:00,32.06,32.12,32.06,32.07,7400.0,16.6819,16.7131,16.6819,16.6871,7400.0
2005-04-12 10:00:00,32.06,32.09,32.02,32.09,21700.0,16.6819,16.6975,16.661,16.6975,21700.0
2005-04-12 10:05:00,32.09,32.15,32.09,32.09,20300.0,16.6975,16.7287,16.6975,16.6975,20300.0
2005-04-12 10:10:00,32.09,32.15,32.08,32.12,12400.0,16.6975,16.7287,16.6923,16.7131,12400.0
2005-04-12 10:15:00,32.13,32.17,32.11,32.16,12700.0,16.7183,16.7391,16.7079,16.7339,12700.0
2005-04-12 10:20:00,32.15,32.19,32.14,32.19,19000.0,16.7287,16.7495,16.7235,16.7495,19000.0
2005-04-12 10:25:00,32.19,32.21,32.15,32.19,50000.0,16.7495,16.7599,16.7287,16.7495,50000.0
2005-04-12 10:30:00,32.19,32.21,32.17,32.18,37200.0,16.7495,16.7599,16.7391,16.7443,37200.0
2005-04-12 10:35:00,32.18,32.19,32.17,32.17,18800.0,16.7443,16.7495,16.7391,16.7391,18800.0
2005-04-12 10:40:00,32.15,32.15,32.06,32.08,76600.0,16.7287,16.7287,16.6819,16.6923,76600.0
2005-04-12 10:45:00,32.08,32.1,32.05,32.05,26600.0,16.6923,16.7027,16.6767,16.6767,26600.0
2005-04-12 10:50:00,32.05,32.06,32.01,32.01,15300.0,16.6767,16.6819,16.6558,16.6558,15300.0
2005-04-12 10:55:00,32.01,32.02,32.0,32.01,11900.0,16.6558,16.661,16.6506,16.6558,11900.0
2005-04-12 11:00:00,32.0,32.02,32.0,32.02,15500.0,16.6506,16.661,16.6506,16.661,15500.0
2005-04-12 11:05:00,32.02,32.02,32.0,32.01,16800.0,16.661,16.661,16.6506,16.6558,16800.0
2005-04-12 11:10:00,32.01,32.02,31.98,31.98,14200.0,16.6558,16.661,16.6402,16.6402,14200.0
2005-04-12 11:15:00,32.0,32.0,31.96,31.97,17700.0,16.6506,16.6506,16.6298,16.635,17700.0
2005-04-12 11:20:00,31.97,31.97,31.91,31.93,12100.0,16.635,16.635,16.6038,16.6142,12100.0
2005-04-12 11:25:00,31.92,31.93,31.9,31.92,12800.0,16.609,16.6142,16.5986,16.609,12800.0
2005-04-12 11:30:00,31.92,31.92,31.88,31.89,13600.0,16.609,16.609,16.5882,16.5934,13600.0
2005-04-12 11:35:00,31.9,31.94,31.89,31.94,15800.0,16.5986,16.6194,16.5934,16.6194,15800.0
2005-04-12 11:40:00,31.92,31.94,31.91,31.91,5700.0,16.609,16.6194,16.6038,16.6038,5700.0
2005-04-12 11:45:00,31.91,31.99,31.91,31.97,9600.0,16.6038,16.6454,16.6038,16.635,9600.0
2005-04-12 11:50:00,31.97,31.97,31.96,31.97,3000.0,16.635,16.635,16.6298,16.635,3000.0
2005-04-12 11:55:00,31.97,31.97,31.96,31.97,1000.0,16.635,16.635,16.6298,16.635,1000.0
2005-04-12 12:00:00,31.96,31.99,31.96,31.96,3000.0,16.6298,16.6454,16.6298,16.6298,3000.0
2005-04-12 12:05:00,31.95,31.95,31.94,31.94,1500.0,16.6246,16.6246,16.6194,16.6194,1500.0
2005-04-12 12:10:00,31.93,31.94,31.93,31.94,1200.0,16.6142,16.6194,16.6142,16.6194,1200.0
2005-04-12 12:15:00,31.93,31.94,31.93,31.93,2700.0,16.6142,16.6194,16.6142,16.6142,2700.0
2005-04-12 12:20:00,31.93,31.94,31.93,31.93,3500.0,16.6142,16.6194,16.6142,16.6142,3500.0
2005-04-12 12:25:00,31.93,31.94,31.93,31.93,1300.0,16.6142,16.6194,16.6142,16.6142,1300.0
2005-04-12 12:30:00,31.93,31.94,31.93,31.93,2800.0,16.6142,16.6194,16.6142,16.6142,2800.0
2005-04-12 12:35:00,31.94,31.94,31.92,31.92,3100.0,16.6194,16.6194,16.609,16.609,3100.0
2005-04-12 12:40:00,31.92,31.93,31.92,31.92,9600.0,16.609,16.6142,16.609,16.609,9600.0
2005-04-12 12:45:00,31.92,31.95,31.92,31.95,5800.0,16.609,16.6246,16.609,16.6246,5800.0
2005-04-12 12:50:00,31.96,31.96,31.94,31.95,7800.0,16.6298,16.6298,16.6194,16.6246,7800.0
2005-04-12 12:55:00,31.95,31.95,31.94,31.94,1200.0,16.6246,16.6246,16.6194,16.6194,1200.0
2005-04-12 13:00:00,31.93,31.94,31.92,31.94,8800.0,16.6142,16.6194,16.609,16.6194,8800.0
2005-04-12 13:05:00,31.95,31.95,31.93,31.94,4800.0,16.6246,16.6246,16.6142,16.6194,4800.0
2005-04-12 13:10:00,31.94,31.94,31.92,31.93,3600.0,16.6194,16.6194,16.609,16.6142,3600.0
2005-04-12 13:15:00,31.94,31.95,31.93,31.94,2800.0,16.6194,16.6246,16.6142,16.6194,2800.0
2005-04-12 13:20:00,31.95,31.97,31.94,31.97,6800.0,16.6246,16.635,16.6194,16.635,6800.0
2005-04-12 13:25:00,31.96,32.0,31.96,31.98,6300.0,16.6298,16.6506,16.6298,16.6402,6300.0
2005-04-12 13:30:00,31.97,31.97,31.9,31.92,17200.0,16.635,16.635,16.5986,16.609,17200.0
2005-04-12 13:35:00,31.93,31.93,31.87,31.92,23600.0,16.6142,16.6142,16.583,16.609,23600.0
2005-04-12 13:40:00,31.92,31.92,31.89,31.89,1100.0,16.609,16.609,16.5934,16.5934,1100.0
2005-04-12 13:45:00,31.89,31.89,31.85,31.86,9200.0,16.5934,16.5934,16.5726,16.5778,9200.0
2005-04-12 13:50:00,31.85,31.9,31.85,31.9,6400.0,16.5726,16.5986,16.5726,16.5986,6400.0
2005-04-12 13:55:00,31.88,31.88,31.86,31.88,10300.0,16.5882,16.5882,16.5778,16.5882,10300.0
2005-04-12 14:00:00,31.87,31.96,31.79,31.95,37600.0,16.583,16.6298,16.5414,16.6246,37600.0
2005-04-12 14:05:00,31.95,31.95,31.83,31.94,20200.0,16.6246,16.6246,16.5622,16.6194,20200.0
2005-04-12 14:10:00,31.94,32.06,31.94,31.97,28700.0,16.6194,16.6819,16.6194,16.635,28700.0
2005-04-12 14:15:00,31.98,32.09,31.98,32.08,24200.0,16.6402,16.6975,16.6402,16.6923,24200.0
2005-04-12 14:20:00,32.07,32.19,32.07,32.12,35100.0,16.6871,16.7495,16.6871,16.7131,35100.0
2005-04-12 14:25:00,32.14,32.18,32.08,32.1,23800.0,16.7235,16.7443,16.6923,16.7027,23800.0
2005-04-12 14:30:00,32.1,32.16,32.08,32.1,17600.0,16.7027,16.7339,16.6923,16.7027,17600.0
2005-04-12 14:35:00,32.15,32.15,32.1,32.15,7900.0,16.7287,16.7287,16.7027,16.7287,7900.0
2005-04-12 14:40:00,32.15,32.29,32.12,32.27,32700.0,16.7287,16.8015,16.7131,16.7911,32700.0
2005-04-12 14:45:00,32.27,32.33,32.25,32.31,23000.0,16.7911,16.8224,16.7807,16.8119,23000.0
2005-04-12 14:50:00,32.32,32.38,32.29,32.38,20300.0,16.8171,16.8484,16.8015,16.8484,20300.0
2005-04-12 14:55:00,32.38,32.44,32.34,32.39,26600.0,16.8484,16.8796,16.8276,16.8536,26600.0
2005-04-12 15:00:00,32.4,32.42,32.33,32.37,43300.0,16.8588,16.8692,16.8224,16.8432,43300.0
2005-04-12 15:05:00,32.36,32.37,32.32,32.32,10900.0,16.838,16.8432,16.8171,16.8171,10900.0
2005-04-12 15:10:00,32.32,32.34,32.29,32.3,13100.0,16.8171,16.8276,16.8015,16.8067,13100.0
2005-04-12 15:15:00,32.3,32.34,32.29,32.32,27600.0,16.8067,16.8276,16.8015,16.8171,27600.0
2005-04-12 15:20:00,32.31,32.32,32.25,32.25,16800.0,16.8119,16.8171,16.7807,16.7807,16800.0
2005-04-12 15:25:00,32.25,32.31,32.25,32.27,31600.0,16.7807,16.8119,16.7807,16.7911,31600.0
2005-04-12 15:30:00,32.26,32.33,32.25,32.3,18300.0,16.7859,16.8224,16.7807,16.8067,18300.0
2005-04-12 15:35:00,32.31,32.35,32.27,32.28,16000.0,16.8119,16.8328,16.7911,16.7963,16000.0
2005-04-12 15:40:00,32.27,32.28,32.24,32.24,94100.0,16.7911,16.7963,16.7755,16.7755,94100.0
2005-04-12 15:45:00,32.26,32.33,32.26,32.32,13600.0,16.7859,16.8224,16.7859,16.8171,13600.0
2005-04-12 15:50:00,32.3,32.36,32.3,32.34,21300.0,16.8067,16.838,16.8067,16.8276,21300.0
2005-04-12 15:55:00,32.35,32.41,32.34,32.41,67000.0,16.8328,16.864,16.8276,16.864,67000.0
2005-04-13 09:30:00,32.5,32.53,32.25,32.33,38100.0,16.9108,16.9264,16.7807,16.8224,38100.0
2005-04-13 09:35:00,32.33,32.49,32.33,32.44,12100.0,16.8224,16.9056,16.8224,16.8796,12100.0
2005-04-13 09:40:00,32.44,32.44,32.3,32.4,19000.0,16.8796,16.8796,16.8067,16.8588,19000.0
2005-04-13 09:45:00,32.41,32.45,32.4,32.41,13800.0,16.864,16.8848,16.8588,16.864,13800.0
2005-04-13 09:50:00,32.41,32.41,32.29,32.35,29100.0,16.864,16.864,16.8015,16.8328,29100.0
2005-04-13 09:55:00,32.34,32.4,32.32,32.39,7800.0,16.8276,16.8588,16.8171,16.8536,7800.0
2005-04-13 10:00:00,32.4,32.4,32.34,32.34,8000.0,16.8588,16.8588,16.8276,16.8276,8000.0
2005-04-13 10:05:00,32.34,32.41,32.34,32.37,7200.0,16.8276,16.864,16.8276,16.8432,7200.0
2005-04-13 10:10:00,32.37,32.42,32.35,32.41,10900.0,16.8432,16.8692,16.8328,16.864,10900.0
2005-04-13 10:15:00,32.41,32.42,32.37,32.42,3400.0,16.864,16.8692,16.8432,16.8692,3400.0
2005-04-13 10:20:00,32.4,32.43,32.39,32.41,15200.0,16.8588,16.8744,16.8536,16.864,15200.0
2005-04-13 10:25:00,32.41,32.41,32.4,32.4,8000.0,16.864,16.864,16.8588,16.8588,8000.0
2005-04-13 10:30:00,32.4,32.54,32.4,32.49,32500.0,16.8588,16.9316,16.8588,16.9056,32500.0
2005-04-13 10:35:00,32.5,32.5,32.42,32.45,11100.0,16.9108,16.9108,16.8692,16.8848,11100.0
2005-04-13 10:40:00,32.45,32.45,32.42,32.42,10000.0,16.8848,16.8848,16.8692,16.8692,10000.0
2005-04-13 10:45:00,32.41,32.42,32.32,32.32,27000.0,16.864,16.8692,16.8171,16.8171,27000.0
2005-04-13 10:50:00,32.32,32.34,32.29,32.32,20800.0,16.8171,16.8276,16.8015,16.8171,20800.0
2005-04-13 10:55:00,32.35,32.39,32.35,32.36,10800.0,16.8328,16.8536,16.8328,16.838,10800.0
2005-04-13 11:00:00,32.36,32.37,32.3,32.3,16800.0,16.838,16.8432,16.8067,16.8067,16800.0
2005-04-13 11:05:00,32.3,32.34,32.3,32.31,8600.0,16.8067,16.8276,16.8067,16.8119,8600.0
2005-04-13 11:10:00,32.3,32.37,32.3,32.33,7900.0,16.8067,16.8432,16.8067,16.8224,7900.0
2005-04-13 11:15:00,32.34,32.42,32.34,32.41,39400.0,16.8276,16.8692,16.8276,16.864,39400.0
2005-04-13 11:20:00,32.41,32.41,32.31,32.37,21100.0,16.864,16.864,16.8119,16.8432,21100.0
2005-04-13 11:25:00,32.38,32.43,32.36,32.43,15500.0,16.8484,16.8744,16.838,16.8744,15500.0
2005-04-13 11:30:00,32.42,32.46,32.4,32.42,16400.0,16.8692,16.89,16.8588,16.8692,16400.0
2005-04-13 11:35:00,32.45,32.45,32.42,32.42,3500.0,16.8848,16.8848,16.8692,16.8692,3500.0
2005-04-13 11:40:00,32.41,32.46,32.39,32.46,13100.0,16.864,16.89,16.8536,16.89,13100.0
2005-04-13 11:45:00,32.46,32.51,32.46,32.46,18800.0,16.89,16.916,16.89,16.89,18800.0
2005-04-13 11:50:00,32.46,32.47,32.44,32.47,3400.0,16.89,16.8952,16.8796,16.8952,3400.0
2005-04-13 11:55:00,32.47,32.47,32.45,32.47,7500.0,16.8952,16.8952,16.8848,16.8952,7500.0
2005-04-13 12:00:00,32.46,32.48,32.45,32.48,11500.0,16.89,16.9004,16.8848,16.9004,11500.0
2005-04-13 12:05:00,32.49,32.52,32.48,32.51,14500.0,16.9056,16.9212,16.9004,16.916,14500.0
2005-04-13 12:10:00,32.51,32.51,32.47,32.49,16600.0,16.916,16.916,16.8952,16.9056,16600.0
2005-04-13 12:15:00,32.49,32.52,32.47,32.5,19000.0,16.9056,16.9212,16.8952,16.9108,19000.0
2005-04-13 12:20:00,32.5,32.52,32.47,32.48,70700.0,16.9108,16.9212,16.8952,16.9004,70700.0
2005-04-13 12:25:00,32.5,32.51,32.49,32.5,3700.0,16.9108,16.916,16.9056,16.9108,3700.0
2005-04-13 12:30:00,32.5,32.53,32.49,32.53,12700.0,16.9108,16.9264,16.9056,16.9264,12700.0
2005-04-13 12:35:00,32.53,32.53,32.52,32.52,5400.0,16.9264,16.9264,16.9212,16.9212,5400.0
2005-04-13 12:40:00,32.52,32.52,32.49,32.49,3000.0,16.9212,16.9212,16.9056,16.9056,3000.0
2005-04-13 12:45:00,32.51,32.53,32.49,32.53,10400.0,16.916,16.9264,16.9056,16.9264,10400.0
2005-04-13 12:50:00,32.51,32.55,32.5,32.54,26100.0,16.916,16.9368,16.9108,16.9316,26100.0
2005-04-13 12:55:00,32.55,32.55,32.54,32.55,5800.0,16.9368,16.9368,16.9316,16.9368,5800.0
2005-04-13 13:00:00,32.55,32.61,32.55,32.61,36200.0,16.9368,16.968,16.9368,16.968,36200.0
2005-04-13 13:05:00,32.6,32.61,32.57,32.57,5900.0,16.9628,16.968,16.9472,16.9472,5900.0
2005-04-13 13:10:00,32.56,32.56,32.52,32.52,5300.0,16.942,16.942,16.9212,16.9212,5300.0
2005-04-13 13:15:00,32.53,32.54,32.5,32.54,15000.0,16.9264,16.9316,16.9108,16.9316,15000.0
2005-04-13 13:20:00,32.52,32.52,32.47,32.5,61500.0,16.9212,16.9212,16.8952,16.9108,61500.0
2005-04-13 13:25:00,32.49,32.49,32.42,32.49,26100.0,16.9056,16.9056,16.8692,16.9056,26100.0
2005-04-13 13:30:00,32.48,32.48,32.43,32.43,19400.0,16.9004,16.9004,16.8744,16.8744,19400.0
2005-04-13 13:35:00,32.42,32.42,32.36,32.37,8500.0,16.8692,16.8692,16.838,16.8432,8500.0
2005-04-13 13:40:00,32.37,32.87,32.31,32.42,37200.0,16.8432,17.1033,16.8119,16.8692,37200.0
2005-04-13 13:45:00,32.42,32.42,32.28,32.3,17800.0,16.8692,16.8692,16.7963,16.8067,17800.0
2005-04-13 13:50:00,32.3,32.3,32.25,32.26,15900.0,16.8067,16.8067,16.7807,16.7859,15900.0
2005-04-13 13:55:00,32.27,32.31,32.26,32.29,6200.0,16.7911,16.8119,16.7859,16.8015,6200.0
2005-04-13 14:00:00,32.3,32.34,32.29,32.3,10900.0,16.8067,16.8276,16.8015,16.8067,10900.0
2005-04-13 14:05:00,32.31,32.35,32.28,32.29,7500.0,16.8119,16.8328,16.7963,16.8015,7500.0
2005-04-13 14:10:00,32.28,32.29,32.23,32.25,37600.0,16.7963,16.8015,16.7703,16.7807,37600.0
2005-04-13 14:15:00,32.26,32.27,32.25,32.25,9900.0,16.7859,16.7911,16.7807,16.7807,9900.0
2005-04-13 14:20:00,32.25,32.27,32.24,32.26,4900.0,16.7807,16.7911,16.7755,16.7859,4900.0
2005-04-13 14:25:00,32.26,32.26,32.25,32.25,8300.0,16.7859,16.7859,16.7807,16.7807,8300.0
2005-04-13 14:30:00,32.26,32.26,32.25,32.26,6100.0,16.7859,16.7859,16.7807,16.7859,6100.0
2005-04-13 14:35:00,32.26,32.31,32.25,32.31,7000.0,16.7859,16.8119,16.7807,16.8119,7000.0
2005-04-13 14:40:00,32.29,32.33,32.28,32.31,7000.0,16.8015,16.8224,16.7963,16.8119,7000.0
2005-04-13 14:45:00,32.3,32.3,32.25,32.25,7600.0,16.8067,16.8067,16.7807,16.7807,7600.0
2005-04-13 14:50:00,32.25,32.26,32.24,32.25,14600.0,16.7807,16.7859,16.7755,16.7807,14600.0
2005-04-13 14:55:00,32.25,32.26,32.2,32.22,23100.0,16.7807,16.7859,16.7547,16.7651,23100.0
2005-04-13 15:00:00,32.21,32.21,32.12,32.17,16300.0,16.7599,16.7599,16.7131,16.7391,16300.0
2005-04-13 15:05:00,32.17,32.17,32.11,32.14,15100.0,16.7391,16.7391,16.7079,16.7235,15100.0
2005-04-13 15:10:00,32.15,32.17,32.11,32.14,9200.0,16.7287,16.7391,16.7079,16.7235,9200.0
2005-04-13 15:15:00,32.13,32.14,32.1,32.1,11100.0,16.7183,16.7235,16.7027,16.7027,11100.0
2005-04-13 15:20:00,32.1,32.1,32.03,32.03,14200.0,16.7027,16.7027,16.6663,16.6663,14200.0
2005-04-13 15:25:00,32.03,32.07,32.03,32.04,16800.0,16.6663,16.6871,16.6663,16.6715,16800.0
2005-04-13 15:30:00,32.04,32.06,32.02,32.05,15200.0,16.6715,16.6819,16.661,16.6767,15200.0
2005-04-13 15:35:00,32.04,32.06,32.0,32.0,12800.0,16.6715,16.6819,16.6506,16.6506,12800.0
2005-04-13 15:40:00,32.0,32.05,32.0,32.04,12300.0,16.6506,16.6767,16.6506,16.6715,12300.0
2005-04-13 15:45:00,32.03,32.06,32.02,32.04,16700.0,16.6663,16.6819,16.661,16.6715,16700.0
2005-04-13 15:50:00,32.05,32.12,32.04,32.11,38200.0,16.6767,16.7131,16.6715,16.7079,38200.0
2005-04-13 15:55:00,32.11,32.17,32.1,32.12,87200.0,16.7079,16.7391,16.7027,16.7131,87200.0
2005-04-14 09:30:00,32.13,32.47,32.13,32.43,63400.0,16.7183,16.8952,16.7183,16.8744,63400.0
2005-04-14 09:35:00,32.43,32.44,32.36,32.36,48500.0,16.8744,16.8796,16.838,16.838,48500.0
2005-04-14 09:40:00,32.37,32.47,32.36,32.45,41200.0,16.8432,16.8952,16.838,16.8848,41200.0
2005-04-14 09:45:00,32.45,32.58,32.41,32.58,58300.0,16.8848,16.9524,16.864,16.9524,58300.0
2005-04-14 09:50:00,32.57,32.76,32.55,32.75,80300.0,16.9472,17.0461,16.9368,17.0409,80300.0
2005-04-14 09:55:00,32.75,32.97,32.75,32.91,100800.0,17.0409,17.1554,17.0409,17.1241,100800.0
2005-04-14 10:00:00,32.92,32.93,32.81,32.83,55300.0,17.1293,17.1346,17.0721,17.0825,55300.0
2005-04-14 10:05:00,32.82,32.86,32.68,32.69,35500.0,17.0773,17.0981,17.0045,17.0097,35500.0
2005-04-14 10:10:00,32.69,32.71,32.55,32.6,37200.0,17.0097,17.0201,16.9368,16.9628,37200.0
2005-04-14 10:15:00,32.6,32.68,32.5,32.54,31200.0,16.9628,17.0045,16.9108,16.9316,31200.0
2005-04-14 10:20:00,32.53,32.6,32.53,32.56,24200.0,16.9264,16.9628,16.9264,16.942,24200.0
2005-04-14 10:25:00,32.55,32.56,32.43,32.5,25700.0,16.9368,16.942,16.8744,16.9108,25700.0
2005-04-14 10:30:00,32.5,32.51,32.42,32.47,35300.0,16.9108,16.916,16.8692,16.8952,35300.0
2005-04-14 10:35:00,32.47,32.6,32.45,32.53,35400.0,16.8952,16.9628,16.8848,16.9264,35400.0
2005-04-14 10:40:00,32.51,32.58,32.5,32.54,21200.0,16.916,16.9524,16.9108,16.9316,21200.0
2005-04-14 10:45:00,32.53,32.55,32.5,32.54,25000.0,16.9264,16.9368,16.9108,16.9316,25000.0
2005-04-14 10:50:00,32.55,32.55,32.51,32.51,26000.0,16.9368,16.9368,16.916,16.916,26000.0
2005-04-14 10:55:00,32.5,32.58,32.5,32.58,22900.0,16.9108,16.9524,16.9108,16.9524,22900.0
2005-04-14 11:00:00,32.6,32.6,32.5,32.52,32000.0,16.9628,16.9628,16.9108,16.9212,32000.0
2005-04-14 11:05:00,32.54,32.67,32.53,32.65,45400.0,16.9316,16.9993,16.9264,16.9889,45400.0
2005-04-14 11:10:00,32.66,32.79,32.64,32.79,55200.0,16.9941,17.0617,16.9837,17.0617,55200.0
2005-04-14 11:15:00,32.8,32.8,32.68,32.69,63900.0,17.0669,17.0669,17.0045,17.0097,63900.0
2005-04-14 11:20:00,32.69,32.74,32.68,32.69,17500.0,17.0097,17.0357,17.0045,17.0097,17500.0
2005-04-14 11:25:00,32.69,32.7,32.65,32.65,7400.0,17.0097,17.0149,16.9889,16.9889,7400.0
2005-04-14 11:30:00,32.64,32.64,32.59,32.6,7700.0,16.9837,16.9837,16.9576,16.9628,7700.0
2005-04-14 11:35:00,32.6,32.66,32.57,32.57,13900.0,16.9628,16.9941,16.9472,16.9472,13900.0
2005-04-14 11:40:00,32.57,32.57,32.5,32.5,25300.0,16.9472,16.9472,16.9108,16.9108,25300.0
2005-04-14 11:45:00,32.51,32.54,32.51,32.51,6900.0,16.916,16.9316,16.916,16.916,6900.0
2005-04-14 11:50:00,32.52,32.52,32.47,32.49,13400.0,16.9212,16.9212,16.8952,16.9056,13400.0
2005-04-14 11:55:00,32.51,32.52,32.49,32.49,8700.0,16.916,16.9212,16.9056,16.9056,8700.0
2005-04-14 12:00:00,32.49,32.49,32.47,32.49,11300.0,16.9056,16.9056,16.8952,16.9056,11300.0
2005-04-14 12:05:00,32.48,32.53,32.47,32.5,10200.0,16.9004,16.9264,16.8952,16.9108,10200.0
2005-04-14 12:10:00,32.5,32.53,32.49,32.5,10200.0,16.9108,16.9264,16.9056,16.9108,10200.0
2005-04-14 12:15:00,32.5,32.51,32.5,32.5,4100.0,16.9108,16.916,16.9108,16.9108,4100.0
2005-04-14 12:20:00,32.5,32.5,32.44,32.46,10000.0,16.9108,16.9108,16.8796,16.89,10000.0
2005-04-14 12:25:00,32.45,32.51,32.44,32.47,8700.0,16.8848,16.916,16.8796,16.8952,8700.0
2005-04-14 12:30:00,32.46,32.58,32.46,32.58,13200.0,16.89,16.9524,16.89,16.9524,13200.0
2005-04-14 12:35:00,32.57,32.59,32.55,32.55,12300.0,16.9472,16.9576,16.9368,16.9368,12300.0
2005-04-14 12:40:00,32.55,32.56,32.51,32.54,6100.0,16.9368,16.942,16.916,16.9316,6100.0
2005-04-14 12:45:00,32.53,32.55,32.48,32.49,13300.0,16.9264,16.9368,16.9004,16.9056,13300.0
2005-04-14 12:50:00,32.51,32.51,32.47,32.48,6000.0,16.916,16.916,16.8952,16.9004,6000.0
2005-04-14 12:55:00,32.49,32.54,32.46,32.52,7000.0,16.9056,16.9316,16.89,16.9212,7000.0
2005-04-14 13:00:00,32.51,32.51,32.46,32.47,5300.0,16.916,16.916,16.89,16.8952,5300.0
2005-04-14 13:05:00,32.47,32.5,32.47,32.48,1500.0,16.8952,16.9108,16.8952,16.9004,1500.0
2005-04-14 13:10:00,32.47,32.47,32.4,32.4,13600.0,16.8952,16.8952,16.8588,16.8588,13600.0
2005-04-14 13:15:00,32.4,32.46,32.35,32.38,16600.0,16.8588,16.89,16.8328,16.8484,16600.0
2005-04-14 13:20:00,32.38,32.43,32.38,32.42,6300.0,16.8484,16.8744,16.8484,16.8692,6300.0
2005-04-14 13:25:00,32.42,32.42,32.35,32.35,10900.0,16.8692,16.8692,16.8328,16.8328,10900.0
2005-04-14 13:30:00,32.34,32.37,32.26,32.29,26700.0,16.8276,16.8432,16.7859,16.8015,26700.0
2005-04-14 13:35:00,32.29,32.44,32.28,32.41,18000.0,16.8015,16.8796,16.7963,16.864,18000.0
2005-04-14 13:40:00,32.4,32.44,32.37,32.37,5800.0,16.8588,16.8796,16.8432,16.8432,5800.0
2005-04-14 13:45:00,32.37,32.39,32.35,32.36,9400.0,16.8432,16.8536,16.8328,16.838,9400.0
2005-04-14 13:50:00,32.35,32.46,32.35,32.37,11600.0,16.8328,16.89,16.8328,16.8432,11600.0
2005-04-14 13:55:00,32.37,32.5,32.37,32.45,16300.0,16.8432,16.9108,16.8432,16.8848,16300.0
2005-04-14 14:00:00,32.45,32.46,32.38,32.4,29800.0,16.8848,16.89,16.8484,16.8588,29800.0
2005-04-14 14:05:00,32.41,32.52,32.41,32.46,19700.0,16.864,16.9212,16.864,16.89,19700.0
2005-04-14 14:10:00,32.46,32.55,32.44,32.49,20300.0,16.89,16.9368,16.8796,16.9056,20300.0
2005-04-14 14:15:00,32.49,32.56,32.43,32.46,20000.0,16.9056,16.942,16.8744,16.89,20000.0
2005-04-14 14:20:00,32.45,32.45,32.38,32.39,10200.0,16.8848,16.8848,16.8484,16.8536,10200.0
2005-04-14 14:25:00,32.4,32.41,32.31,32.38,9100.0,16.8588,16.864,16.8119,16.8484,9100.0
2005-04-14 14:30:00,32.37,32.37,32.24,32.28,20600.0,16.8432,16.8432,16.7755,16.7963,20600.0
2005-04-14 14:35:00,32.28,32.3,32.24,32.29,15800.0,16.7963,16.8067,16.7755,16.8015,15800.0
2005-04-14 14:40:00,32.3,32.31,32.25,32.25,14400.0,16.8067,16.8119,16.7807,16.7807,14400.0
2005-04-14 14:45:00,32.26,32.3,32.26,32.3,7200.0,16.7859,16.8067,16.7859,16.8067,7200.0
2005-04-14 14:50:00,32.29,32.31,32.24,32.24,13300.0,16.8015,16.8119,16.7755,16.7755,13300.0
2005-04-14 14:55:00,32.25,32.3,32.23,32.25,38900.0,16.7807,16.8067,16.7703,16.7807,38900.0
2005-04-14 15:00:00,32.25,32.26,32.2,32.22,14000.0,16.7807,16.7859,16.7547,16.7651,14000.0
2005-04-14 15:05:00,32.24,32.24,32.18,32.18,10100.0,16.7755,16.7755,16.7443,16.7443,10100.0
2005-04-14 15:10:00,32.18,32.21,32.14,32.18,29600.0,16.7443,16.7599,16.7235,16.7443,29600.0
2005-04-14 15:15:00,32.18,32.22,32.15,32.16,18500.0,16.7443,16.7651,16.7287,16.7339,18500.0
2005-04-14 15:20:00,32.15,32.18,32.14,32.15,11500.0,16.7287,16.7443,16.7235,16.7287,11500.0
2005-04-14 15:25:00,32.15,32.17,32.12,32.13,19000.0,16.7287,16.7391,16.7131,16.7183,19000.0
2005-04-14 15:30:00,32.12,32.17,32.11,32.14,20400.0,16.7131,16.7391,16.7079,16.7235,20400.0
2005-04-14 15:35:00,32.13,32.13,32.1,32.1,22700.0,16.7183,16.7183,16.7027,16.7027,22700.0
2005-04-14 15:40:00,32.1,32.11,32.02,32.02,54000.0,16.7027,16.7079,16.661,16.661,54000.0
2005-04-14 15:45:00,32.02,32.05,31.99,32.0,28900.0,16.661,16.6767,16.6454,16.6506,28900.0
2005-04-14 15:50:00,32.0,32.03,31.98,32.0,51100.0,16.6506,16.6663,16.6402,16.6506,51100.0
2005-04-14 15:55:00,32.0,32.12,32.0,32.02,79700.0,16.6506,16.7131,16.6506,16.661,79700.0
2005-04-15 09:30:00,31.85,32.15,31.8,32.07,269900.0,16.5726,16.7287,16.5466,16.6871,269900.0
2005-04-15 09:35:00,32.11,32.24,32.01,32.19,52900.0,16.7079,16.7755,16.6558,16.7495,52900.0
2005-04-15 09:40:00,32.21,32.27,32.16,32.25,26800.0,16.7599,16.7911,16.7339,16.7807,26800.0
2005-04-15 09:45:00,32.25,32.48,32.25,32.41,47200.0,16.7807,16.9004,16.7807,16.864,47200.0
2005-04-15 09:50:00,32.47,32.68,32.45,32.65,64100.0,16.8952,17.0045,16.8848,16.9889,64100.0
2005-04-15 09:55:00,32.68,32.73,32.58,32.7,33400.0,17.0045,17.0305,16.9524,17.0149,33400.0
2005-04-15 10:00:00,32.69,32.7,32.61,32.61,64000.0,17.0097,17.0149,16.968,16.968,64000.0
2005-04-15 10:05:00,32.61,32.62,32.49,32.53,41100.0,16.968,16.9732,16.9056,16.9264,41100.0
2005-04-15 10:10:00,32.53,32.54,32.44,32.45,41500.0,16.9264,16.9316,16.8796,16.8848,41500.0
2005-04-15 10:15:00,32.47,32.55,32.45,32.52,26100.0,16.8952,16.9368,16.8848,16.9212,26100.0
2005-04-15 10:20:00,32.52,32.56,32.43,32.55,29000.0,16.9212,16.942,16.8744,16.9368,29000.0
2005-04-15 10:25:00,32.56,32.65,32.56,32.59,35900.0,16.942,16.9889,16.942,16.9576,35900.0
2005-04-15 10:30:00,32.58,32.62,32.54,32.54,37000.0,16.9524,16.9732,16.9316,16.9316,37000.0
2005-04-15 10:35:00,32.54,32.55,32.46,32.46,38300.0,16.9316,16.9368,16.89,16.89,38300.0
2005-04-15 10:40:00,32.46,32.47,32.36,32.36,55800.0,16.89,16.8952,16.838,16.838,55800.0
2005-04-15 10:45:00,32.37,32.43,32.37,32.43,26300.0,16.8432,16.8744,16.8432,16.8744,26300.0
2005-04-15 10:50:00,32.43,32.56,32.43,32.46,17900.0,16.8744,16.942,16.8744,16.89,17900.0
2005-04-15 10:55:00,32.46,32.58,32.46,32.51,19800.0,16.89,16.9524,16.89,16.916,19800.0
2005-04-15 11:00:00,32.51,32.52,32.47,32.5,22200.0,16.916,16.9212,16.8952,16.9108,22200.0
2005-04-15 11:05:00,32.5,32.51,32.46,32.5,13400.0,16.9108,16.916,16.89,16.9108,13400.0
2005-04-15 11:10:00,32.51,32.53,32.46,32.48,13000.0,16.916,16.9264,16.89,16.9004,13000.0
2005-04-15 11:15:00,32.48,32.54,32.47,32.47,22700.0,16.9004,16.9316,16.8952,16.8952,22700.0
2005-04-15 11:20:00,32.48,32.55,32.46,32.46,9800.0,16.9004,16.9368,16.89,16.89,9800.0
2005-04-15 11:25:00,32.47,32.49,32.45,32.46,12200.0,16.8952,16.9056,16.8848,16.89,12200.0
2005-04-15 11:30:00,32.46,32.52,32.45,32.49,19900.0,16.89,16.9212,16.8848,16.9056,19900.0
2005-04-15 11:35:00,32.48,32.51,32.45,32.47,9500.0,16.9004,16.916,16.8848,16.8952,9500.0
2005-04-15 11:40:00,32.48,32.52,32.47,32.48,16500.0,16.9004,16.9212,16.8952,16.9004,16500.0
2005-04-15 11:45:00,32.49,32.5,32.45,32.45,12700.0,16.9056,16.9108,16.8848,16.8848,12700.0
2005-04-15 11:50:00,32.46,32.49,32.43,32.47,27500.0,16.89,16.9056,16.8744,16.8952,27500.0
2005-04-15 11:55:00,32.45,32.56,32.44,32.53,45400.0,16.8848,16.942,16.8796,16.9264,45400.0
2005-04-15 12:00:00,32.53,32.53,32.46,32.52,33300.0,16.9264,16.9264,16.89,16.9212,33300.0
2005-04-15 12:05:00,32.52,32.55,32.51,32.52,20700.0,16.9212,16.9368,16.916,16.9212,20700.0
2005-04-15 12:10:00,32.52,32.53,32.5,32.5,14200.0,16.9212,16.9264,16.9108,16.9108,14200.0
2005-04-15 12:15:00,32.51,32.51,32.48,32.48,9400.0,16.916,16.916,16.9004,16.9004,9400.0
2005-04-15 12:20:00,32.46,32.51,32.45,32.48,20600.0,16.89,16.916,16.8848,16.9004,20600.0
2005-04-15 12:25:00,32.48,32.52,32.48,32.51,13600.0,16.9004,16.9212,16.9004,16.916,13600.0
2005-04-15 12:30:00,32.51,32.52,32.48,32.48,5900.0,16.916,16.9212,16.9004,16.9004,5900.0
2005-04-15 12:35:00,32.48,32.56,32.48,32.55,24600.0,16.9004,16.942,16.9004,16.9368,24600.0
2005-04-15 12:40:00,32.54,32.57,32.52,32.55,15700.0,16.9316,16.9472,16.9212,16.9368,15700.0
2005-04-15 12:45:00,32.54,32.55,32.52,32.53,13300.0,16.9316,16.9368,16.9212,16.9264,13300.0
2005-04-15 12:50:00,32.53,32.53,32.5,32.51,13500.0,16.9264,16.9264,16.9108,16.916,13500.0
2005-04-15 12:55:00,32.52,32.52,32.45,32.47,19900.0,16.9212,16.9212,16.8848,16.8952,19900.0
2005-04-15 13:00:00,32.47,32.51,32.47,32.51,19600.0,16.8952,16.916,16.8952,16.916,19600.0
2005-04-15 13:05:00,32.51,32.53,32.49,32.49,9800.0,16.916,16.9264,16.9056,16.9056,9800.0
2005-04-15 13:10:00,32.49,32.5,32.46,32.49,16100.0,16.9056,16.9108,16.89,16.9056,16100.0
2005-04-15 13:15:00,32.49,32.52,32.48,32.52,7800.0,16.9056,16.9212,16.9004,16.9212,7800.0
2005-04-15 13:20:00,32.52,32.55,32.5,32.52,8900.0,16.9212,16.9368,16.9108,16.9212,8900.0
2005-04-15 13:25:00,32.53,32.57,32.52,32.54,11600.0,16.9264,16.9472,16.9212,16.9316,11600.0
2005-04-15 13:30:00,32.54,32.58,32.53,32.58,26800.0,16.9316,16.9524,16.9264,16.9524,26800.0
2005-04-15 13:35:00,32.58,32.61,32.55,32.61,15200.0,16.9524,16.968,16.9368,16.968,15200.0
2005-04-15 13:40:00,32.61,32.61,32.58,32.58,7000.0,16.968,16.968,16.9524,16.9524,7000.0
2005-04-15 13:45:00,32.58,32.58,32.5,32.52,24200.0,16.9524,16.9524,16.9108,16.9212,24200.0
2005-04-15 13:50:00,32.52,32.52,32.51,32.51,5400.0,16.9212,16.9212,16.916,16.916,5400.0
2005-04-15 13:55:00,32.51,32.52,32.49,32.51,10100.0,16.916,16.9212,16.9056,16.916,10100.0
2005-04-15 14:00:00,32.5,32.54,32.47,32.5,19500.0,16.9108,16.9316,16.8952,16.9108,19500.0
2005-04-15 14:05:00,32.5,32.52,32.5,32.51,11600.0,16.9108,16.9212,16.9108,16.916,11600.0
2005-04-15 14:10:00,32.51,32.51,32.5,32.51,21400.0,16.916,16.916,16.9108,16.916,21400.0
2005-04-15 14:15:00,32.51,32.53,32.51,32.53,17000.0,16.916,16.9264,16.916,16.9264,17000.0
2005-04-15 14:20:00,32.53,32.53,32.51,32.52,13200.0,16.9264,16.9264,16.916,16.9212,13200.0
2005-04-15 14:25:00,32.51,32.51,32.5,32.5,19500.0,16.916,16.916,16.9108,16.9108,19500.0
2005-04-15 14:30:00,32.5,32.51,32.45,32.46,42500.0,16.9108,16.916,16.8848,16.89,42500.0
2005-04-15 14:35:00,32.46,32.49,32.45,32.49,61300.0,16.89,16.9056,16.8848,16.9056,61300.0
2005-04-15 14:40:00,32.48,32.49,32.45,32.46,27000.0,16.9004,16.9056,16.8848,16.89,27000.0
2005-04-15 14:45:00,32.46,32.49,32.44,32.44,30700.0,16.89,16.9056,16.8796,16.8796,30700.0
2005-04-15 14:50:00,32.43,32.46,32.36,32.36,41200.0,16.8744,16.89,16.838,16.838,41200.0
2005-04-15 14:55:00,32.36,32.44,32.32,32.43,81000.0,16.838,16.8796,16.8171,16.8744,81000.0
2005-04-15 15:00:00,32.43,32.43,32.4,32.4,15300.0,16.8744,16.8744,16.8588,16.8588,15300.0
2005-04-15 15:05:00,32.4,32.44,32.38,32.41,57600.0,16.8588,16.8796,16.8484,16.864,57600.0
2005-04-15 15:10:00,32.41,32.43,32.4,32.41,20500.0,16.864,16.8744,16.8588,16.864,20500.0
2005-04-15 15:15:00,32.4,32.41,32.36,32.36,52000.0,16.8588,16.864,16.838,16.838,52000.0
2005-04-15 15:20:00,32.36,32.4,32.26,32.32,52600.0,16.838,16.8588,16.7859,16.8171,52600.0
2005-04-15 15:25:00,32.31,32.31,32.24,32.24,19600.0,16.8119,16.8119,16.7755,16.7755,19600.0
2005-04-15 15:30:00,32.24,32.31,32.24,32.26,19800.0,16.7755,16.8119,16.7755,16.7859,19800.0
2005-04-15 15:35:00,32.26,32.27,32.2,32.23,41300.0,16.7859,16.7911,16.7547,16.7703,41300.0
2005-04-15 15:40:00,32.22,32.23,32.15,32.17,34600.0,16.7651,16.7703,16.7287,16.7391,34600.0
2005-04-15 15:45:00,32.16,32.18,32.06,32.09,83100.0,16.7339,16.7443,16.6819,16.6975,83100.0
2005-04-15 15:50:00,32.1,32.14,32.0,32.04,93200.0,16.7027,16.7235,16.6506,16.6715,93200.0
2005-04-15 15:55:00,32.03,32.05,31.91,31.91,137400.0,16.6663,16.6767,16.6038,16.6038,137400.0
2005-04-18 09:30:00,31.9,32.16,31.87,32.08,66900.0,16.5986,16.7339,16.583,16.6923,66900.0
2005-04-18 09:35:00,32.09,32.17,32.03,32.1,26500.0,16.6975,16.7391,16.6663,16.7027,26500.0
2005-04-18 09:40:00,32.1,32.14,31.9,31.95,39000.0,16.7027,16.7235,16.5986,16.6246,39000.0
2005-04-18 09:45:00,31.94,31.97,31.71,31.81,60400.0,16.6194,16.635,16.4997,16.5518,60400.0
2005-04-18 09:50:00,31.82,31.97,31.81,31.84,56800.0,16.557,16.635,16.5518,16.5674,56800.0
2005-04-18 09:55:00,31.83,31.9,31.83,31.84,20100.0,16.5622,16.5986,16.5622,16.5674,20100.0
2005-04-18 10:00:00,31.84,31.88,31.84,31.87,10100.0,16.5674,16.5882,16.5674,16.583,10100.0
2005-04-18 10:05:00,31.86,31.92,31.84,31.91,38700.0,16.5778,16.609,16.5674,16.6038,38700.0
2005-04-18 10:10:00,31.91,31.93,31.84,31.86,16000.0,16.6038,16.6142,16.5674,16.5778,16000.0
2005-04-18 10:15:00,31.85,31.85,31.77,31.79,18100.0,16.5726,16.5726,16.531,16.5414,18100.0
2005-04-18 10:20:00,31.79,31.79,31.72,31.73,13100.0,16.5414,16.5414,16.5049,16.5102,13100.0
2005-04-18 10:25:00,31.74,31.74,31.63,31.68,32300.0,16.5154,16.5154,16.4581,16.4841,32300.0
2005-04-18 10:30:00,31.69,31.76,31.66,31.71,25100.0,16.4893,16.5258,16.4737,16.4997,25100.0
2005-04-18 10:35:00,31.71,31.71,31.63,31.63,12700.0,16.4997,16.4997,16.4581,16.4581,12700.0
2005-04-18 10:40:00,31.63,31.71,31.58,31.58,35700.0,16.4581,16.4997,16.4321,16.4321,35700.0
2005-04-18 10:45:00,31.58,31.63,31.56,31.61,18100.0,16.4321,16.4581,16.4217,16.4477,18100.0
2005-04-18 10:50:00,31.6,31.62,31.55,31.58,11700.0,16.4425,16.4529,16.4165,16.4321,11700.0
2005-04-18 10:55:00,31.59,31.67,31.59,31.61,14400.0,16.4373,16.4789,16.4373,16.4477,14400.0
2005-04-18 11:00:00,31.64,31.76,31.64,31.73,15100.0,16.4633,16.5258,16.4633,16.5102,15100.0
2005-04-18 11:05:00,31.72,31.76,31.61,31.68,11900.0,16.5049,16.5258,16.4477,16.4841,11900.0
2005-04-18 11:10:00,31.68,31.71,31.65,31.66,20600.0,16.4841,16.4997,16.4685,16.4737,20600.0
2005-04-18 11:15:00,31.66,31.72,31.66,31.7,45200.0,16.4737,16.5049,16.4737,16.4945,45200.0
2005-04-18 11:20:00,31.7,31.73,31.67,31.69,28900.0,16.4945,16.5102,16.4789,16.4893,28900.0
2005-04-18 11:25:00,31.68,31.71,31.67,31.67,26800.0,16.4841,16.4997,16.4789,16.4789,26800.0
2005-04-18 11:30:00,31.68,31.68,31.65,31.67,15000.0,16.4841,16.4841,16.4685,16.4789,15000.0
2005-04-18 11:35:00,31.68,31.7,31.53,31.55,72000.0,16.4841,16.4945,16.4061,16.4165,72000.0
2005-04-18 11:40:00,31.55,31.57,31.51,31.51,29400.0,16.4165,16.4269,16.3957,16.3957,29400.0
2005-04-18 11:45:00,31.51,31.52,31.5,31.5,19600.0,16.3957,16.4009,16.3905,16.3905,19600.0
2005-04-18 11:50:00,31.5,31.5,31.45,31.48,15800.0,16.3905,16.3905,16.3645,16.3801,15800.0
2005-04-18 11:55:00,31.49,31.51,31.47,31.51,16200.0,16.3853,16.3957,16.3749,16.3957,16200.0
2005-04-18 12:00:00,31.52,31.54,31.49,31.53,9800.0,16.4009,16.4113,16.3853,16.4061,9800.0
2005-04-18 12:05:00,31.53,31.56,31.52,31.56,4800.0,16.4061,16.4217,16.4009,16.4217,4800.0
2005-04-18 12:10:00,31.55,31.56,31.51,31.53,17800.0,16.4165,16.4217,16.3957,16.4061,17800.0
2005-04-18 12:15:00,31.53,31.55,31.51,31.54,9300.0,16.4061,16.4165,16.3957,16.4113,9300.0
2005-04-18 12:20:00,31.51,31.56,31.5,31.56,18100.0,16.3957,16.4217,16.3905,16.4217,18100.0
2005-04-18 12:25:00,31.55,31.55,31.52,31.53,9100.0,16.4165,16.4165,16.4009,16.4061,9100.0
2005-04-18 12:30:00,31.53,31.54,31.49,31.5,11600.0,16.4061,16.4113,16.3853,16.3905,11600.0
2005-04-18 12:35:00,31.5,31.51,31.47,31.5,26100.0,16.3905,16.3957,16.3749,16.3905,26100.0
2005-04-18 12:40:00,31.5,31.51,31.47,31.49,19500.0,16.3905,16.3957,16.3749,16.3853,19500.0
2005-04-18 12:45:00,31.49,31.52,31.47,31.47,21400.0,16.3853,16.4009,16.3749,16.3749,21400.0
2005-04-18 12:50:00,31.48,31.52,31.47,31.5,22700.0,16.3801,16.4009,16.3749,16.3905,22700.0
2005-04-18 12:55:00,31.5,31.58,31.5,31.53,37900.0,16.3905,16.4321,16.3905,16.4061,37900.0
2005-04-18 13:00:00,31.53,31.56,31.51,31.56,19000.0,16.4061,16.4217,16.3957,16.4217,19000.0
2005-04-18 13:05:00,31.56,31.59,31.52,31.53,21900.0,16.4217,16.4373,16.4009,16.4061,21900.0
2005-04-18 13:10:00,31.53,31.55,31.45,31.47,28000.0,16.4061,16.4165,16.3645,16.3749,28000.0
2005-04-18 13:15:00,31.5,31.5,31.37,31.42,36200.0,16.3905,16.3905,16.3228,16.3488,36200.0
2005-04-18 13:20:00,31.42,31.46,31.37,31.44,11900.0,16.3488,16.3697,16.3228,16.3593,11900.0
2005-04-18 13:25:00,31.47,31.47,31.43,31.43,15000.0,16.3749,16.3749,16.3541,16.3541,15000.0
2005-04-18 13:30:00,31.43,31.46,31.39,31.41,20000.0,16.3541,16.3697,16.3332,16.3436,20000.0
2005-04-18 13:35:00,31.41,31.43,31.3,31.3,39000.0,16.3436,16.3541,16.2864,16.2864,39000.0
2005-04-18 13:40:00,31.29,31.31,31.2,31.2,60500.0,16.2812,16.2916,16.2344,16.2344,60500.0
2005-04-18 13:45:00,31.2,31.25,31.2,31.21,21500.0,16.2344,16.2604,16.2344,16.2396,21500.0
2005-04-18 13:50:00,31.2,31.25,31.2,31.25,29500.0,16.2344,16.2604,16.2344,16.2604,29500.0
2005-04-18 13:55:00,31.24,31.29,31.24,31.28,14000.0,16.2552,16.2812,16.2552,16.276,14000.0
2005-04-18 14:00:00,31.28,31.36,31.26,31.36,27200.0,16.276,16.3176,16.2656,16.3176,27200.0
2005-04-18 14:05:00,31.37,31.4,31.3,31.31,23300.0,16.3228,16.3384,16.2864,16.2916,23300.0
2005-04-18 14:10:00,31.3,31.3,31.26,31.26,8500.0,16.2864,16.2864,16.2656,16.2656,8500.0
2005-04-18 14:15:00,31.27,31.3,31.21,31.24,14100.0,16.2708,16.2864,16.2396,16.2552,14100.0
2005-04-18 14:20:00,31.24,31.25,31.19,31.24,16600.0,16.2552,16.2604,16.2292,16.2552,16600.0
2005-04-18 14:25:00,31.23,31.26,31.19,31.23,13000.0,16.25,16.2656,16.2292,16.25,13000.0
2005-04-18 14:30:00,31.23,31.25,31.22,31.25,9000.0,16.25,16.2604,16.2448,16.2604,9000.0
2005-04-18 14:35:00,31.26,31.29,31.25,31.29,5400.0,16.2656,16.2812,16.2604,16.2812,5400.0
2005-04-18 14:40:00,31.3,31.3,31.19,31.21,22500.0,16.2864,16.2864,16.2292,16.2396,22500.0
2005-04-18 14:45:00,31.21,31.3,31.2,31.29,12900.0,16.2396,16.2864,16.2344,16.2812,12900.0
2005-04-18 14:50:00,31.29,31.36,31.29,31.32,18500.0,16.2812,16.3176,16.2812,16.2968,18500.0
2005-04-18 14:55:00,31.33,31.4,31.32,31.39,8400.0,16.302,16.3384,16.2968,16.3332,8400.0
2005-04-18 15:00:00,31.39,31.45,31.38,31.42,14900.0,16.3332,16.3645,16.328,16.3488,14900.0
2005-04-18 15:05:00,31.42,31.42,31.37,31.4,14600.0,16.3488,16.3488,16.3228,16.3384,14600.0
2005-04-18 15:10:00,31.4,31.44,31.39,31.44,9200.0,16.3384,16.3593,16.3332,16.3593,9200.0
2005-04-18 15:15:00,31.44,31.49,31.43,31.49,14500.0,16.3593,16.3853,16.3541,16.3853,14500.0
2005-04-18 15:20:00,31.47,31.57,31.46,31.52,32500.0,16.3749,16.4269,16.3697,16.4009,32500.0
2005-04-18 15:25:00,31.52,31.59,31.51,31.57,17300.0,16.4009,16.4373,16.3957,16.4269,17300.0
2005-04-18 15:30:00,31.56,31.63,31.5,31.5,23600.0,16.4217,16.4581,16.3905,16.3905,23600.0
2005-04-18 15:35:00,31.5,31.51,31.46,31.49,25000.0,16.3905,16.3957,16.3697,16.3853,25000.0
2005-04-18 15:40:00,31.49,31.52,31.46,31.5,16300.0,16.3853,16.4009,16.3697,16.3905,16300.0
2005-04-18 15:45:00,31.5,31.52,31.48,31.49,21200.0,16.3905,16.4009,16.3801,16.3853,21200.0
2005-04-18 15:50:00,31.48,31.54,31.48,31.48,32600.0,16.3801,16.4113,16.3801,16.3801,32600.0
2005-04-18 15:55:00,31.49,31.49,31.44,31.48,41100.0,16.3853,16.3853,16.3593,16.3801,41100.0
2005-04-19 09:30:00,31.4,31.44,31.04,31.1,71500.0,16.3384,16.3593,16.1511,16.1823,71500.0
2005-04-19 09:35:00,31.1,31.39,31.1,31.21,60500.0,16.1823,16.3332,16.1823,16.2396,60500.0
2005-04-19 09:40:00,31.19,31.21,31.05,31.07,38600.0,16.2292,16.2396,16.1563,16.1667,38600.0
2005-04-19 09:45:00,31.06,31.14,31.06,31.09,34100.0,16.1615,16.2032,16.1615,16.1771,34100.0
2005-04-19 09:50:00,31.09,31.11,30.87,30.93,85300.0,16.1771,16.1875,16.0627,16.0939,85300.0
2005-04-19 09:55:00,30.96,31.13,30.95,31.12,29100.0,16.1095,16.198,16.1043,16.1927,29100.0
2005-04-19 10:00:00,31.13,31.13,31.04,31.06,21400.0,16.198,16.198,16.1511,16.1615,21400.0
2005-04-19 10:05:00,31.06,31.13,31.05,31.08,45100.0,16.1615,16.198,16.1563,16.1719,45100.0
2005-04-19 10:10:00,31.09,31.11,31.03,31.03,45800.0,16.1771,16.1875,16.1459,16.1459,45800.0
2005-04-19 10:15:00,31.04,31.04,30.92,30.92,39100.0,16.1511,16.1511,16.0887,16.0887,39100.0
2005-04-19 10:20:00,30.92,31.02,30.92,31.01,61900.0,16.0887,16.1407,16.0887,16.1355,61900.0
2005-04-19 10:25:00,31.01,31.01,30.94,30.96,21600.0,16.1355,16.1355,16.0991,16.1095,21600.0
2005-04-19 10:30:00,30.94,31.01,30.94,31.0,29100.0,16.0991,16.1355,16.0991,16.1303,29100.0
2005-04-19 10:35:00,31.01,31.02,30.99,30.99,20000.0,16.1355,16.1407,16.1251,16.1251,20000.0
2005-04-19 10:40:00,30.98,30.99,30.86,30.9,16200.0,16.1199,16.1251,16.0575,16.0783,16200.0
2005-04-19 10:45:00,30.86,30.87,30.75,30.75,55700.0,16.0575,16.0627,16.0002,16.0002,55700.0
2005-04-19 10:50:00,30.77,30.82,30.72,30.76,52400.0,16.0106,16.0366,15.9846,16.0054,52400.0
2005-04-19 10:55:00,30.75,30.76,30.6,30.62,92300.0,16.0002,16.0054,15.9222,15.9326,92300.0
2005-04-19 11:00:00,30.62,30.62,30.48,30.6,120400.0,15.9326,15.9326,15.8597,15.9222,120400.0
2005-04-19 11:05:00,30.6,30.66,30.6,30.65,58400.0,15.9222,15.9534,15.9222,15.9482,58400.0
2005-04-19 11:10:00,30.64,30.73,30.61,30.72,40200.0,15.943,15.9898,15.9274,15.9846,40200.0
2005-04-19 11:15:00,30.73,30.78,30.7,30.76,28700.0,15.9898,16.0158,15.9742,16.0054,28700.0
2005-04-19 11:20:00,30.77,30.82,30.75,30.8,28100.0,16.0106,16.0366,16.0002,16.0262,28100.0
2005-04-19 11:25:00,30.8,30.91,30.78,30.9,64800.0,16.0262,16.0835,16.0158,16.0783,64800.0
2005-04-19 11:30:00,30.9,30.9,30.86,30.9,26100.0,16.0783,16.0783,16.0575,16.0783,26100.0
2005-04-19 11:35:00,30.9,30.95,30.89,30.95,20900.0,16.0783,16.1043,16.0731,16.1043,20900.0
2005-04-19 11:40:00,30.95,30.96,30.9,30.92,62300.0,16.1043,16.1095,16.0783,16.0887,62300.0
2005-04-19 11:45:00,30.92,30.95,30.89,30.95,52700.0,16.0887,16.1043,16.0731,16.1043,52700.0
2005-04-19 11:50:00,30.95,30.99,30.93,30.98,52500.0,16.1043,16.1251,16.0939,16.1199,52500.0
2005-04-19 11:55:00,31.0,31.05,30.98,31.03,39300.0,16.1303,16.1563,16.1199,16.1459,39300.0
2005-04-19 12:00:00,31.03,31.04,31.0,31.01,30200.0,16.1459,16.1511,16.1303,16.1355,30200.0
2005-04-19 12:05:00,31.01,31.03,30.99,30.99,13800.0,16.1355,16.1459,16.1251,16.1251,13800.0
2005-04-19 12:10:00,31.0,31.02,30.98,31.0,17200.0,16.1303,16.1407,16.1199,16.1303,17200.0
2005-04-19 12:15:00,31.0,31.01,30.98,30.98,7800.0,16.1303,16.1355,16.1199,16.1199,7800.0
2005-04-19 12:20:00,30.98,31.0,30.97,31.0,20400.0,16.1199,16.1303,16.1147,16.1303,20400.0
2005-04-19 12:25:00,30.99,31.0,30.96,31.0,28900.0,16.1251,16.1303,16.1095,16.1303,28900.0
2005-04-19 12:30:00,31.0,31.02,30.99,30.99,18800.0,16.1303,16.1407,16.1251,16.1251,18800.0
2005-04-19 12:35:00,31.0,31.01,31.0,31.0,13400.0,16.1303,16.1355,16.1303,16.1303,13400.0
2005-04-19 12:40:00,31.0,31.03,31.0,31.03,25000.0,16.1303,16.1459,16.1303,16.1459,25000.0
2005-04-19 12:45:00,31.03,31.11,31.0,31.1,26200.0,16.1459,16.1875,16.1303,16.1823,26200.0
2005-04-19 12:50:00,31.1,31.11,31.04,31.05,16500.0,16.1823,16.1875,16.1511,16.1563,16500.0
2005-04-19 12:55:00,31.05,31.08,31.05,31.05,6300.0,16.1563,16.1719,16.1563,16.1563,6300.0
2005-04-19 13:00:00,31.05,31.08,31.05,31.08,12800.0,16.1563,16.1719,16.1563,16.1719,12800.0
2005-04-19 13:05:00,31.07,31.07,31.02,31.04,13000.0,16.1667,16.1667,16.1407,16.1511,13000.0
2005-04-19 13:10:00,31.05,31.08,31.04,31.07,12900.0,16.1563,16.1719,16.1511,16.1667,12900.0
2005-04-19 13:15:00,31.06,31.07,31.02,31.02,22100.0,16.1615,16.1667,16.1407,16.1407,22100.0
2005-04-19 13:20:00,31.03,31.05,31.02,31.02,21600.0,16.1459,16.1563,16.1407,16.1407,21600.0
2005-04-19 13:25:00,31.02,31.08,31.02,31.06,15500.0,16.1407,16.1719,16.1407,16.1615,15500.0
2005-04-19 13:30:00,31.09,31.16,31.09,31.15,22600.0,16.1771,16.2136,16.1771,16.2084,22600.0
2005-04-19 13:35:00,31.14,31.18,31.14,31.17,11800.0,16.2032,16.224,16.2032,16.2188,11800.0
2005-04-19 13:40:00,31.16,31.19,31.15,31.19,10000.0,16.2136,16.2292,16.2084,16.2292,10000.0
2005-04-19 13:45:00,31.19,31.27,31.18,31.27,24500.0,16.2292,16.2708,16.224,16.2708,24500.0
2005-04-19 13:50:00,31.27,31.27,31.24,31.25,8300.0,16.2708,16.2708,16.2552,16.2604,8300.0
2005-04-19 13:55:00,31.25,31.28,31.21,31.22,14800.0,16.2604,16.276,16.2396,16.2448,14800.0
2005-04-19 14:00:00,31.22,31.22,31.14,31.14,8300.0,16.2448,16.2448,16.2032,16.2032,8300.0
2005-04-19 14:05:00,31.15,31.17,31.13,31.16,4600.0,16.2084,16.2188,16.198,16.2136,4600.0
2005-04-19 14:10:00,31.15,31.18,31.13,31.16,4800.0,16.2084,16.224,16.198,16.2136,4800.0
2005-04-19 14:15:00,31.15,31.21,31.15,31.21,13900.0,16.2084,16.2396,16.2084,16.2396,13900.0
2005-04-19 14:20:00,31.21,31.24,31.2,31.23,15600.0,16.2396,16.2552,16.2344,16.25,15600.0
2005-04-19 14:25:00,31.23,31.31,31.23,31.25,29600.0,16.25,16.2916,16.25,16.2604,29600.0
2005-04-19 14:30:00,31.26,31.27,31.25,31.25,6500.0,16.2656,16.2708,16.2604,16.2604,6500.0
2005-04-19 14:35:00,31.25,31.25,31.18,31.18,7200.0,16.2604,16.2604,16.224,16.224,7200.0
2005-04-19 14:40:00,31.18,31.18,31.15,31.15,3900.0,16.224,16.224,16.2084,16.2084,3900.0
2005-04-19 14:45:00,31.16,31.16,31.12,31.13,6500.0,16.2136,16.2136,16.1927,16.198,6500.0
2005-04-19 14:50:00,31.13,31.17,31.13,31.16,5200.0,16.198,16.2188,16.198,16.2136,5200.0
2005-04-19 14:55:00,31.16,31.17,31.11,31.13,7600.0,16.2136,16.2188,16.1875,16.198,7600.0
2005-04-19 15:00:00,31.12,31.14,31.09,31.09,13800.0,16.1927,16.2032,16.1771,16.1771,13800.0
2005-04-19 15:05:00,31.1,31.15,31.09,31.15,42300.0,16.1823,16.2084,16.1771,16.2084,42300.0
2005-04-19 15:10:00,31.14,31.2,31.14,31.2,10100.0,16.2032,16.2344,16.2032,16.2344,10100.0
2005-04-19 15:15:00,31.2,31.21,31.17,31.18,31700.0,16.2344,16.2396,16.2188,16.224,31700.0
2005-04-19 15:20:00,31.17,31.2,31.17,31.18,76900.0,16.2188,16.2344,16.2188,16.224,76900.0
2005-04-19 15:25:00,31.18,31.22,31.18,31.21,20100.0,16.224,16.2448,16.224,16.2396,20100.0
2005-04-19 15:30:00,31.21,31.3,31.2,31.24,86200.0,16.2396,16.2864,16.2344,16.2552,86200.0
2005-04-19 15:35:00,31.25,31.26,31.22,31.24,73300.0,16.2604,16.2656,16.2448,16.2552,73300.0
2005-04-19 15:40:00,31.25,31.28,31.24,31.26,19200.0,16.2604,16.276,16.2552,16.2656,19200.0
2005-04-19 15:45:00,31.26,31.28,31.26,31.26,26400.0,16.2656,16.276,16.2656,16.2656,26400.0
2005-04-19 15:50:00,31.26,31.26,31.23,31.23,80100.0,16.2656,16.2656,16.25,16.25,80100.0
2005-04-19 15:55:00,31.23,31.27,31.18,31.27,153300.0,16.25,16.2708,16.224,16.2708,153300.0
2005-04-20 09:30:00,31.44,31.44,31.2,31.36,82700.0,16.3593,16.3593,16.2344,16.3176,82700.0
2005-04-20 09:35:00,31.38,31.38,31.12,31.14,44000.0,16.328,16.328,16.1927,16.2032,44000.0
2005-04-20 09:40:00,31.14,31.15,31.03,31.04,56200.0,16.2032,16.2084,16.1459,16.1511,56200.0
2005-04-20 09:45:00,31.04,31.17,31.04,31.13,109600.0,16.1511,16.2188,16.1511,16.198,109600.0
2005-04-20 09:50:00,31.15,31.2,31.15,31.17,25600.0,16.2084,16.2344,16.2084,16.2188,25600.0
2005-04-20 09:55:00,31.17,31.17,30.97,31.09,50800.0,16.2188,16.2188,16.1147,16.1771,50800.0
2005-04-20 10:00:00,31.09,31.17,31.07,31.12,59000.0,16.1771,16.2188,16.1667,16.1927,59000.0
2005-04-20 10:05:00,31.15,31.2,31.13,31.2,15900.0,16.2084,16.2344,16.198,16.2344,15900.0
2005-04-20 10:10:00,31.2,31.21,31.15,31.21,48800.0,16.2344,16.2396,16.2084,16.2396,48800.0
2005-04-20 10:15:00,31.23,31.36,31.23,31.32,46700.0,16.25,16.3176,16.25,16.2968,46700.0
2005-04-20 10:20:00,31.32,31.32,31.21,31.25,23000.0,16.2968,16.2968,16.2396,16.2604,23000.0
2005-04-20 10:25:00,31.25,31.3,31.24,31.28,13800.0,16.2604,16.2864,16.2552,16.276,13800.0
2005-04-20 10:30:00,31.3,31.3,31.09,31.17,33600.0,16.2864,16.2864,16.1771,16.2188,33600.0
2005-04-20 10:35:00,31.2,31.29,31.13,31.29,37000.0,16.2344,16.2812,16.198,16.2812,37000.0
2005-04-20 10:40:00,31.27,31.29,31.13,31.13,32700.0,16.2708,16.2812,16.198,16.198,32700.0
2005-04-20 10:45:00,31.13,31.14,30.97,30.97,102600.0,16.198,16.2032,16.1147,16.1147,102600.0
2005-04-20 10:50:00,30.99,31.15,30.98,31.14,29200.0,16.1251,16.2084,16.1199,16.2032,29200.0
2005-04-20 10:55:00,31.16,31.25,31.15,31.25,14100.0,16.2136,16.2604,16.2084,16.2604,14100.0
2005-04-20 11:00:00,31.24,31.32,31.24,31.27,30800.0,16.2552,16.2968,16.2552,16.2708,30800.0
2005-04-20 11:05:00,31.29,31.29,31.17,31.18,40900.0,16.2812,16.2812,16.2188,16.224,40900.0
2005-04-20 11:10:00,31.18,31.18,31.13,31.14,10000.0,16.224,16.224,16.198,16.2032,10000.0
2005-04-20 11:15:00,31.13,31.15,31.08,31.13,28800.0,16.198,16.2084,16.1719,16.198,28800.0
2005-04-20 11:20:00,31.13,31.14,31.09,31.12,26200.0,16.198,16.2032,16.1771,16.1927,26200.0
2005-04-20 11:25:00,31.11,31.15,31.1,31.12,13300.0,16.1875,16.2084,16.1823,16.1927,13300.0
2005-04-20 11:30:00,31.12,31.15,31.12,31.13,7800.0,16.1927,16.2084,16.1927,16.198,7800.0
2005-04-20 11:35:00,31.13,31.15,31.11,31.15,10100.0,16.198,16.2084,16.1875,16.2084,10100.0
2005-04-20 11:40:00,31.14,31.16,31.12,31.16,8000.0,16.2032,16.2136,16.1927,16.2136,8000.0
2005-04-20 11:45:00,31.13,31.15,31.09,31.14,29500.0,16.198,16.2084,16.1771,16.2032,29500.0
2005-04-20 11:50:00,31.13,31.13,31.12,31.12,10800.0,16.198,16.198,16.1927,16.1927,10800.0
2005-04-20 11:55:00,31.11,31.13,31.11,31.12,7200.0,16.1875,16.198,16.1875,16.1927,7200.0
2005-04-20 12:00:00,31.11,31.11,31.07,31.09,21800.0,16.1875,16.1875,16.1667,16.1771,21800.0
2005-04-20 12:05:00,31.09,31.1,31.06,31.06,6500.0,16.1771,16.1823,16.1615,16.1615,6500.0
2005-04-20 12:10:00,31.06,31.07,31.03,31.06,11900.0,16.1615,16.1667,16.1459,16.1615,11900.0
2005-04-20 12:15:00,31.04,31.07,31.01,31.02,18700.0,16.1511,16.1667,16.1355,16.1407,18700.0
2005-04-20 12:20:00,31.0,31.06,30.97,31.03,36300.0,16.1303,16.1615,16.1147,16.1459,36300.0
2005-04-20 12:25:00,31.01,31.01,30.94,30.99,57600.0,16.1355,16.1355,16.0991,16.1251,57600.0
2005-04-20 12:30:00,30.99,30.99,30.97,30.98,27000.0,16.1251,16.1251,16.1147,16.1199,27000.0
2005-04-20 12:35:00,30.97,30.99,30.87,30.87,39200.0,16.1147,16.1251,16.0627,16.0627,39200.0
2005-04-20 12:40:00,30.87,30.91,30.87,30.9,10700.0,16.0627,16.0835,16.0627,16.0783,10700.0
2005-04-20 12:45:00,30.89,30.91,30.85,30.85,14100.0,16.0731,16.0835,16.0523,16.0523,14100.0
2005-04-20 12:50:00,30.85,30.85,30.76,30.77,28000.0,16.0523,16.0523,16.0054,16.0106,28000.0
2005-04-20 12:55:00,30.77,30.8,30.74,30.76,34100.0,16.0106,16.0262,15.995,16.0054,34100.0
2005-04-20 13:00:00,30.76,30.76,30.72,30.76,34600.0,16.0054,16.0054,15.9846,16.0054,34600.0
2005-04-20 13:05:00,30.75,30.84,30.75,30.84,37300.0,16.0002,16.0471,16.0002,16.0471,37300.0
2005-04-20 13:10:00,30.85,30.87,30.76,30.77,26500.0,16.0523,16.0627,16.0054,16.0106,26500.0
2005-04-20 13:15:00,30.77,30.82,30.75,30.82,12700.0,16.0106,16.0366,16.0002,16.0366,12700.0
2005-04-20 13:20:00,30.82,30.83,30.82,30.83,1700.0,16.0366,16.0419,16.0366,16.0419,1700.0
2005-04-20 13:25:00,30.83,30.83,30.75,30.75,22400.0,16.0419,16.0419,16.0002,16.0002,22400.0
2005-04-20 13:30:00,30.75,30.79,30.72,30.74,46200.0,16.0002,16.021,15.9846,15.995,46200.0
2005-04-20 13:35:00,30.73,30.78,30.73,30.76,9700.0,15.9898,16.0158,15.9898,16.0054,9700.0
2005-04-20 13:40:00,30.78,30.81,30.77,30.8,9600.0,16.0158,16.0314,16.0106,16.0262,9600.0
2005-04-20 13:45:00,30.81,30.91,30.8,30.89,11200.0,16.0314,16.0835,16.0262,16.0731,11200.0
2005-04-20 13:50:00,30.89,30.9,30.85,30.85,12700.0,16.0731,16.0783,16.0523,16.0523,12700.0
2005-04-20 13:55:00,30.85,30.89,30.83,30.85,16500.0,16.0523,16.0731,16.0419,16.0523,16500.0
2005-04-20 14:00:00,30.85,30.89,30.81,30.83,27400.0,16.0523,16.0731,16.0314,16.0419,27400.0
2005-04-20 14:05:00,30.81,30.81,30.75,30.79,14500.0,16.0314,16.0314,16.0002,16.021,14500.0
2005-04-20 14:10:00,30.8,30.81,30.76,30.81,6200.0,16.0262,16.0314,16.0054,16.0314,6200.0
2005-04-20 14:15:00,30.82,30.83,30.75,30.81,33900.0,16.0366,16.0419,16.0002,16.0314,33900.0
2005-04-20 14:20:00,30.77,30.79,30.68,30.72,30100.0,16.0106,16.021,15.9638,15.9846,30100.0
2005-04-20 14:25:00,30.71,30.72,30.69,30.7,12900.0,15.9794,15.9846,15.969,15.9742,12900.0
2005-04-20 14:30:00,30.7,30.72,30.63,30.67,38500.0,15.9742,15.9846,15.9378,15.9586,38500.0
2005-04-20 14:35:00,30.67,30.71,30.67,30.71,14600.0,15.9586,15.9794,15.9586,15.9794,14600.0
2005-04-20 14:40:00,30.7,30.71,30.67,30.68,11700.0,15.9742,15.9794,15.9586,15.9638,11700.0
2005-04-20 14:45:00,30.68,30.68,30.64,30.67,15700.0,15.9638,15.9638,15.943,15.9586,15700.0
2005-04-20 14:50:00,30.66,30.68,30.65,30.66,15000.0,15.9534,15.9638,15.9482,15.9534,15000.0
2005-04-20 14:55:00,30.66,30.69,30.65,30.69,32800.0,15.9534,15.969,15.9482,15.969,32800.0
2005-04-20 15:00:00,30.68,30.68,30.64,30.64,32500.0,15.9638,15.9638,15.943,15.943,32500.0
2005-04-20 15:05:00,30.68,30.68,30.63,30.66,18400.0,15.9638,15.9638,15.9378,15.9534,18400.0
2005-04-20 15:10:00,30.66,30.66,30.61,30.62,35300.0,15.9534,15.9534,15.9274,15.9326,35300.0
2005-04-20 15:15:00,30.63,30.65,30.6,30.61,46200.0,15.9378,15.9482,15.9222,15.9274,46200.0
2005-04-20 15:20:00,30.62,30.62,30.58,30.61,31000.0,15.9326,15.9326,15.9118,15.9274,31000.0
2005-04-20 15:25:00,30.63,30.67,30.59,30.61,65400.0,15.9378,15.9586,15.917,15.9274,65400.0
2005-04-20 15:30:00,30.63,30.75,30.62,30.65,35600.0,15.9378,16.0002,15.9326,15.9482,35600.0
2005-04-20 15:35:00,30.67,30.67,30.6,30.62,29200.0,15.9586,15.9586,15.9222,15.9326,29200.0
2005-04-20 15:40:00,30.62,30.65,30.53,30.57,57000.0,15.9326,15.9482,15.8858,15.9066,57000.0
2005-04-20 15:45:00,30.56,30.64,30.55,30.63,26100.0,15.9014,15.943,15.8962,15.9378,26100.0
2005-04-20 15:50:00,30.63,30.7,30.61,30.62,38400.0,15.9378,15.9742,15.9274,15.9326,38400.0
2005-04-20 15:55:00,30.63,30.69,30.61,30.61,56300.0,15.9378,15.969,15.9274,15.9274,56300.0
2005-04-21 09:30:00,30.98,31.15,30.93,31.05,39400.0,16.1199,16.2084,16.0939,16.1563,39400.0
2005-04-21 09:35:00,31.06,31.4,31.05,31.36,54000.0,16.1615,16.3384,16.1563,16.3176,54000.0
2005-04-21 09:40:00,31.39,31.41,31.33,31.33,23700.0,16.3332,16.3436,16.302,16.302,23700.0
2005-04-21 09:45:00,31.34,31.34,31.16,31.16,37500.0,16.3072,16.3072,16.2136,16.2136,37500.0
2005-04-21 09:50:00,31.2,31.26,31.18,31.24,21600.0,16.2344,16.2656,16.224,16.2552,21600.0
2005-04-21 09:55:00,31.26,31.41,31.24,31.4,12900.0,16.2656,16.3436,16.2552,16.3384,12900.0
2005-04-21 10:00:00,31.4,31.41,31.24,31.28,36700.0,16.3384,16.3436,16.2552,16.276,36700.0
2005-04-21 10:05:00,31.28,31.28,31.17,31.25,17100.0,16.276,16.276,16.2188,16.2604,17100.0
2005-04-21 10:10:00,31.23,31.24,31.07,31.18,22300.0,16.25,16.2552,16.1667,16.224,22300.0
2005-04-21 10:15:00,31.2,31.23,31.08,31.08,12400.0,16.2344,16.25,16.1719,16.1719,12400.0
2005-04-21 10:20:00,31.09,31.23,31.09,31.21,11300.0,16.1771,16.25,16.1771,16.2396,11300.0
2005-04-21 10:25:00,31.25,31.25,31.19,31.23,9700.0,16.2604,16.2604,16.2292,16.25,9700.0
2005-04-21 10:30:00,31.22,31.35,31.2,31.32,14600.0,16.2448,16.3124,16.2344,16.2968,14600.0
2005-04-21 10:35:00,31.32,31.35,31.19,31.2,13500.0,16.2968,16.3124,16.2292,16.2344,13500.0
2005-04-21 10:40:00,31.22,31.24,31.12,31.12,8700.0,16.2448,16.2552,16.1927,16.1927,8700.0
2005-04-21 10:45:00,31.12,31.16,31.09,31.11,12300.0,16.1927,16.2136,16.1771,16.1875,12300.0
2005-04-21 10:50:00,31.13,31.21,31.08,31.2,19500.0,16.198,16.2396,16.1719,16.2344,19500.0
2005-04-21 10:55:00,31.17,31.24,31.14,31.19,14400.0,16.2188,16.2552,16.2032,16.2292,14400.0
2005-04-21 11:00:00,31.2,31.2,31.15,31.15,11000.0,16.2344,16.2344,16.2084,16.2084,11000.0
2005-04-21 11:05:00,31.15,31.17,31.12,31.13,12500.0,16.2084,16.2188,16.1927,16.198,12500.0
2005-04-21 11:10:00,31.12,31.14,31.05,31.1,11300.0,16.1927,16.2032,16.1563,16.1823,11300.0
2005-04-21 11:15:00,31.1,31.11,31.08,31.08,5200.0,16.1823,16.1875,16.1719,16.1719,5200.0
2005-04-21 11:20:00,31.08,31.11,31.06,31.08,5600.0,16.1719,16.1875,16.1615,16.1719,5600.0
2005-04-21 11:25:00,31.08,31.14,31.06,31.13,10000.0,16.1719,16.2032,16.1615,16.198,10000.0
2005-04-21 11:30:00,31.13,31.21,31.13,31.17,6600.0,16.198,16.2396,16.198,16.2188,6600.0
2005-04-21 11:35:00,31.19,31.26,31.17,31.22,18200.0,16.2292,16.2656,16.2188,16.2448,18200.0
2005-04-21 11:40:00,31.24,31.29,31.24,31.29,3900.0,16.2552,16.2812,16.2552,16.2812,3900.0
2005-04-21 11:45:00,31.3,31.3,31.17,31.19,49400.0,16.2864,16.2864,16.2188,16.2292,49400.0
2005-04-21 11:50:00,31.2,31.27,31.2,31.24,11200.0,16.2344,16.2708,16.2344,16.2552,11200.0
2005-04-21 11:55:00,31.26,31.27,31.24,31.26,5200.0,16.2656,16.2708,16.2552,16.2656,5200.0
2005-04-21 12:00:00,31.27,31.35,31.27,31.35,37000.0,16.2708,16.3124,16.2708,16.3124,37000.0
2005-04-21 12:05:00,31.34,31.35,31.31,31.33,24300.0,16.3072,16.3124,16.2916,16.302,24300.0
2005-04-21 12:10:00,31.35,31.38,31.35,31.37,13500.0,16.3124,16.328,16.3124,16.3228,13500.0
2005-04-21 12:15:00,31.37,31.37,31.31,31.32,13300.0,16.3228,16.3228,16.2916,16.2968,13300.0
2005-04-21 12:20:00,31.34,31.37,31.34,31.35,14600.0,16.3072,16.3228,16.3072,16.3124,14600.0
2005-04-21 12:25:00,31.34,31.36,31.33,31.36,6400.0,16.3072,16.3176,16.302,16.3176,6400.0
2005-04-21 12:30:00,31.36,31.37,31.35,31.36,4100.0,16.3176,16.3228,16.3124,16.3176,4100.0
2005-04-21 12:35:00,31.35,31.37,31.29,31.29,25700.0,16.3124,16.3228,16.2812,16.2812,25700.0
2005-04-21 12:40:00,31.3,31.31,31.28,31.29,3600.0,16.2864,16.2916,16.276,16.2812,3600.0
2005-04-21 12:45:00,31.28,31.35,31.28,31.35,8100.0,16.276,16.3124,16.276,16.3124,8100.0
2005-04-21 12:50:00,31.35,31.35,31.26,31.26,8100.0,16.3124,16.3124,16.2656,16.2656,8100.0
2005-04-21 12:55:00,31.26,31.29,31.26,31.29,4500.0,16.2656,16.2812,16.2656,16.2812,4500.0
2005-04-21 13:00:00,31.29,31.29,31.23,31.23,6700.0,16.2812,16.2812,16.25,16.25,6700.0
2005-04-21 13:05:00,31.23,31.26,31.22,31.26,9800.0,16.25,16.2656,16.2448,16.2656,9800.0
2005-04-21 13:10:00,31.26,31.34,31.26,31.31,18300.0,16.2656,16.3072,16.2656,16.2916,18300.0
2005-04-21 13:15:00,31.31,31.33,31.29,31.31,11700.0,16.2916,16.302,16.2812,16.2916,11700.0
2005-04-21 13:20:00,31.31,31.31,31.28,31.28,8200.0,16.2916,16.2916,16.276,16.276,8200.0
2005-04-21 13:25:00,31.29,31.29,31.26,31.26,6100.0,16.2812,16.2812,16.2656,16.2656,6100.0
2005-04-21 13:30:00,31.27,31.3,31.24,31.27,16300.0,16.2708,16.2864,16.2552,16.2708,16300.0
2005-04-21 13:35:00,31.26,31.3,31.26,31.3,12100.0,16.2656,16.2864,16.2656,16.2864,12100.0
2005-04-21 13:40:00,31.3,31.32,31.25,31.3,36900.0,16.2864,16.2968,16.2604,16.2864,36900.0
2005-04-21 13:45:00,31.3,31.32,31.28,31.29,6000.0,16.2864,16.2968,16.276,16.2812,6000.0
2005-04-21 13:50:00,31.29,31.3,31.26,31.27,6200.0,16.2812,16.2864,16.2656,16.2708,6200.0
2005-04-21 13:55:00,31.28,31.36,31.27,31.35,36400.0,16.276,16.3176,16.2708,16.3124,36400.0
2005-04-21 14:00:00,31.36,31.36,31.31,31.34,30400.0,16.3176,16.3176,16.2916,16.3072,30400.0
2005-04-21 14:05:00,31.34,31.35,31.31,31.33,36600.0,16.3072,16.3124,16.2916,16.302,36600.0
2005-04-21 14:10:00,31.32,31.35,31.3,31.35,14800.0,16.2968,16.3124,16.2864,16.3124,14800.0
2005-04-21 14:15:00,31.35,31.4,31.35,31.37,25600.0,16.3124,16.3384,16.3124,16.3228,25600.0
2005-04-21 14:20:00,31.37,31.4,31.34,31.39,19600.0,16.3228,16.3384,16.3072,16.3332,19600.0
2005-04-21 14:25:00,31.37,31.44,31.36,31.38,12600.0,16.3228,16.3593,16.3176,16.328,12600.0
2005-04-21 14:30:00,31.38,31.38,31.34,31.36,14200.0,16.328,16.328,16.3072,16.3176,14200.0
2005-04-21 14:35:00,31.36,31.36,31.31,31.33,10700.0,16.3176,16.3176,16.2916,16.302,10700.0
2005-04-21 14:40:00,31.34,31.35,31.32,31.34,11700.0,16.3072,16.3124,16.2968,16.3072,11700.0
2005-04-21 14:45:00,31.34,31.34,31.33,31.34,5000.0,16.3072,16.3072,16.302,16.3072,5000.0
2005-04-21 14:50:00,31.33,31.37,31.31,31.37,19900.0,16.302,16.3228,16.2916,16.3228,19900.0
2005-04-21 14:55:00,31.37,31.38,31.31,31.33,15600.0,16.3228,16.328,16.2916,16.302,15600.0
2005-04-21 15:00:00,31.33,31.35,31.31,31.32,11300.0,16.302,16.3124,16.2916,16.2968,11300.0
2005-04-21 15:05:00,31.31,31.35,31.31,31.35,10900.0,16.2916,16.3124,16.2916,16.3124,10900.0
2005-04-21 15:10:00,31.35,31.35,31.3,31.3,8500.0,16.3124,16.3124,16.2864,16.2864,8500.0
2005-04-21 15:15:00,31.31,31.33,31.29,31.31,20900.0,16.2916,16.302,16.2812,16.2916,20900.0
2005-04-21 15:20:00,31.33,31.33,31.29,31.32,20700.0,16.302,16.302,16.2812,16.2968,20700.0
2005-04-21 15:25:00,31.33,31.43,31.32,31.41,26500.0,16.302,16.3541,16.2968,16.3436,26500.0
2005-04-21 15:30:00,31.42,31.5,31.4,31.49,31900.0,16.3488,16.3905,16.3384,16.3853,31900.0
2005-04-21 15:35:00,31.47,31.53,31.45,31.48,35900.0,16.3749,16.4061,16.3645,16.3801,35900.0
2005-04-21 15:40:00,31.48,31.49,31.45,31.45,20300.0,16.3801,16.3853,16.3645,16.3645,20300.0
2005-04-21 15:45:00,31.45,31.53,31.45,31.48,62200.0,16.3645,16.4061,16.3645,16.3801,62200.0
2005-04-21 15:50:00,31.48,31.48,31.42,31.43,45100.0,16.3801,16.3801,16.3488,16.3541,45100.0
2005-04-21 15:55:00,31.42,31.5,31.37,31.45,76900.0,16.3488,16.3905,16.3228,16.3645,76900.0
2005-04-22 09:30:00,31.55,31.57,31.4,31.54,35800.0,16.4165,16.4269,16.3384,16.4113,35800.0
2005-04-22 09:35:00,31.49,31.59,31.35,31.51,65600.0,16.3853,16.4373,16.3124,16.3957,65600.0
2005-04-22 09:40:00,31.48,31.49,31.34,31.35,9500.0,16.3801,16.3853,16.3072,16.3124,9500.0
2005-04-22 09:45:00,31.34,31.36,31.25,31.29,26100.0,16.3072,16.3176,16.2604,16.2812,26100.0
2005-04-22 09:50:00,31.28,31.35,31.23,31.34,10300.0,16.276,16.3124,16.25,16.3072,10300.0
2005-04-22 09:55:00,31.34,31.36,31.29,31.35,14800.0,16.3072,16.3176,16.2812,16.3124,14800.0
2005-04-22 10:00:00,31.35,31.36,31.27,31.27,11900.0,16.3124,16.3176,16.2708,16.2708,11900.0
2005-04-22 10:05:00,31.28,31.28,31.24,31.24,7200.0,16.276,16.276,16.2552,16.2552,7200.0
2005-04-22 10:10:00,31.24,31.29,31.24,31.26,11800.0,16.2552,16.2812,16.2552,16.2656,11800.0
2005-04-22 10:15:00,31.26,31.36,31.16,31.17,42400.0,16.2656,16.3176,16.2136,16.2188,42400.0
2005-04-22 10:20:00,31.17,31.22,31.13,31.14,19700.0,16.2188,16.2448,16.198,16.2032,19700.0
2005-04-22 10:25:00,31.12,31.14,31.08,31.14,12700.0,16.1927,16.2032,16.1719,16.2032,12700.0
2005-04-22 10:30:00,31.12,31.13,31.08,31.11,13700.0,16.1927,16.198,16.1719,16.1875,13700.0
2005-04-22 10:35:00,31.11,31.18,31.11,31.18,10400.0,16.1875,16.224,16.1875,16.224,10400.0
2005-04-22 10:40:00,31.15,31.32,31.15,31.15,9500.0,16.2084,16.2968,16.2084,16.2084,9500.0
2005-04-22 10:45:00,31.14,31.14,31.1,31.11,5400.0,16.2032,16.2032,16.1823,16.1875,5400.0
2005-04-22 10:50:00,31.11,31.13,30.99,31.0,36600.0,16.1875,16.198,16.1251,16.1303,36600.0
2005-04-22 10:55:00,31.0,31.13,30.99,31.08,22400.0,16.1303,16.198,16.1251,16.1719,22400.0
2005-04-22 11:00:00,31.08,31.16,31.08,31.14,10400.0,16.1719,16.2136,16.1719,16.2032,10400.0
2005-04-22 11:05:00,31.13,31.13,31.09,31.12,3500.0,16.198,16.198,16.1771,16.1927,3500.0
2005-04-22 11:10:00,31.11,31.13,31.09,31.12,7500.0,16.1875,16.198,16.1771,16.1927,7500.0
2005-04-22 11:15:00,31.14,31.2,31.14,31.19,7900.0,16.2032,16.2344,16.2032,16.2292,7900.0
2005-04-22 11:20:00,31.2,31.23,31.2,31.22,21100.0,16.2344,16.25,16.2344,16.2448,21100.0
2005-04-22 11:25:00,31.23,31.23,31.2,31.2,4200.0,16.25,16.25,16.2344,16.2344,4200.0
2005-04-22 11:30:00,31.2,31.22,31.18,31.18,9500.0,16.2344,16.2448,16.224,16.224,9500.0
2005-04-22 11:35:00,31.19,31.22,31.18,31.19,9200.0,16.2292,16.2448,16.224,16.2292,9200.0
2005-04-22 11:40:00,31.18,31.18,31.15,31.15,12600.0,16.224,16.224,16.2084,16.2084,12600.0
2005-04-22 11:45:00,31.16,31.21,31.16,31.21,8600.0,16.2136,16.2396,16.2136,16.2396,8600.0
2005-04-22 11:50:00,31.2,31.25,31.19,31.21,12500.0,16.2344,16.2604,16.2292,16.2396,12500.0
2005-04-22 11:55:00,31.23,31.24,31.19,31.23,2800.0,16.25,16.2552,16.2292,16.25,2800.0
2005-04-22 12:00:00,31.22,31.23,31.15,31.17,10100.0,16.2448,16.25,16.2084,16.2188,10100.0
2005-04-22 12:05:00,31.17,31.17,31.09,31.15,14700.0,16.2188,16.2188,16.1771,16.2084,14700.0
2005-04-22 12:10:00,31.14,31.23,31.14,31.19,68500.0,16.2032,16.25,16.2032,16.2292,68500.0
2005-04-22 12:15:00,31.19,31.23,31.19,31.22,2100.0,16.2292,16.25,16.2292,16.2448,2100.0
2005-04-22 12:20:00,31.22,31.25,31.18,31.2,5300.0,16.2448,16.2604,16.224,16.2344,5300.0
2005-04-22 12:25:00,31.21,31.22,31.19,31.2,1700.0,16.2396,16.2448,16.2292,16.2344,1700.0
2005-04-22 12:30:00,31.19,31.19,31.15,31.15,5300.0,16.2292,16.2292,16.2084,16.2084,5300.0
2005-04-22 12:35:00,31.14,31.17,31.14,31.17,3200.0,16.2032,16.2188,16.2032,16.2188,3200.0
2005-04-22 12:40:00,31.17,31.25,31.17,31.22,6200.0,16.2188,16.2604,16.2188,16.2448,6200.0
2005-04-22 12:45:00,31.21,31.22,31.17,31.17,4700.0,16.2396,16.2448,16.2188,16.2188,4700.0
2005-04-22 12:50:00,31.17,31.23,31.15,31.16,5300.0,16.2188,16.25,16.2084,16.2136,5300.0
2005-04-22 12:55:00,31.16,31.17,31.13,31.14,3500.0,16.2136,16.2188,16.198,16.2032,3500.0
2005-04-22 13:00:00,31.16,31.2,31.15,31.16,24500.0,16.2136,16.2344,16.2084,16.2136,24500.0
2005-04-22 13:05:00,31.15,31.19,31.12,31.13,5700.0,16.2084,16.2292,16.1927,16.198,5700.0
2005-04-22 13:10:00,31.13,31.16,31.13,31.13,3200.0,16.198,16.2136,16.198,16.198,3200.0
2005-04-22 13:15:00,31.11,31.13,30.98,31.07,35800.0,16.1875,16.198,16.1199,16.1667,35800.0
2005-04-22 13:20:00,31.08,31.11,31.06,31.06,7300.0,16.1719,16.1875,16.1615,16.1615,7300.0
2005-04-22 13:25:00,31.08,31.09,31.0,31.03,19500.0,16.1719,16.1771,16.1303,16.1459,19500.0
2005-04-22 13:30:00,31.04,31.05,31.04,31.04,5000.0,16.1511,16.1563,16.1511,16.1511,5000.0
2005-04-22 13:35:00,31.05,31.11,31.04,31.11,5900.0,16.1563,16.1875,16.1511,16.1875,5900.0
2005-04-22 13:40:00,31.1,31.11,31.05,31.06,7400.0,16.1823,16.1875,16.1563,16.1615,7400.0
2005-04-22 13:45:00,31.05,31.07,31.03,31.07,3200.0,16.1563,16.1667,16.1459,16.1667,3200.0
2005-04-22 13:50:00,31.06,31.07,31.05,31.07,5600.0,16.1615,16.1667,16.1563,16.1667,5600.0
2005-04-22 13:55:00,31.07,31.2,31.07,31.19,10400.0,16.1667,16.2344,16.1667,16.2292,10400.0
2005-04-22 14:00:00,31.19,31.19,31.13,31.13,3900.0,16.2292,16.2292,16.198,16.198,3900.0
2005-04-22 14:05:00,31.13,31.14,31.1,31.11,3500.0,16.198,16.2032,16.1823,16.1875,3500.0
2005-04-22 14:10:00,31.11,31.13,31.07,31.07,7500.0,16.1875,16.198,16.1667,16.1667,7500.0
2005-04-22 14:15:00,31.08,31.08,31.01,31.01,11400.0,16.1719,16.1719,16.1355,16.1355,11400.0
2005-04-22 14:20:00,31.01,31.01,30.93,30.95,18800.0,16.1355,16.1355,16.0939,16.1043,18800.0
2005-04-22 14:25:00,30.95,30.97,30.94,30.96,10000.0,16.1043,16.1147,16.0991,16.1095,10000.0
2005-04-22 14:30:00,30.95,30.96,30.93,30.95,4200.0,16.1043,16.1095,16.0939,16.1043,4200.0
2005-04-22 14:35:00,30.94,30.94,30.85,30.85,20600.0,16.0991,16.0991,16.0523,16.0523,20600.0
2005-04-22 14:40:00,30.85,30.9,30.85,30.87,12200.0,16.0523,16.0783,16.0523,16.0627,12200.0
2005-04-22 14:45:00,30.87,30.88,30.76,30.79,22800.0,16.0627,16.0679,16.0054,16.021,22800.0
2005-04-22 14:50:00,30.8,30.84,30.79,30.82,12200.0,16.0262,16.0471,16.021,16.0366,12200.0
2005-04-22 14:55:00,30.81,30.84,30.79,30.81,12000.0,16.0314,16.0471,16.021,16.0314,12000.0
2005-04-22 15:00:00,30.8,30.88,30.8,30.84,20200.0,16.0262,16.0679,16.0262,16.0471,20200.0
2005-04-22 15:05:00,30.84,30.84,30.79,30.82,26600.0,16.0471,16.0471,16.021,16.0366,26600.0
2005-04-22 15:10:00,30.81,30.83,30.78,30.79,13600.0,16.0314,16.0419,16.0158,16.021,13600.0
2005-04-22 15:15:00,30.8,30.81,30.74,30.8,33700.0,16.0262,16.0314,15.995,16.0262,33700.0
2005-04-22 15:20:00,30.8,30.83,30.77,30.82,29100.0,16.0262,16.0419,16.0106,16.0366,29100.0
2005-04-22 15:25:00,30.82,30.82,30.7,30.71,23700.0,16.0366,16.0366,15.9742,15.9794,23700.0
2005-04-22 15:30:00,30.7,30.71,30.61,30.66,35900.0,15.9742,15.9794,15.9274,15.9534,35900.0
2005-04-22 15:35:00,30.66,30.77,30.66,30.76,34300.0,15.9534,16.0106,15.9534,16.0054,34300.0
2005-04-22 15:40:00,30.75,30.79,30.73,30.79,25900.0,16.0002,16.021,15.9898,16.021,25900.0
2005-04-22 15:45:00,30.8,30.8,30.72,30.73,24700.0,16.0262,16.0262,15.9846,15.9898,24700.0
2005-04-22 15:50:00,30.73,30.86,30.73,30.84,31900.0,15.9898,16.0575,15.9898,16.0471,31900.0
2005-04-22 15:55:00,30.84,30.85,30.76,30.76,74900.0,16.0471,16.0523,16.0054,16.0054,74900.0
2005-04-25 09:30:00,30.99,31.14,30.97,31.08,30100.0,16.1251,16.2032,16.1147,16.1719,30100.0
2005-04-25 09:35:00,31.08,31.08,30.88,30.88,14300.0,16.1719,16.1719,16.0679,16.0679,14300.0
2005-04-25 09:40:00,30.88,31.11,30.83,31.02,30600.0,16.0679,16.1875,16.0419,16.1407,30600.0
2005-04-25 09:45:00,31.01,31.02,30.86,30.99,19300.0,16.1355,16.1407,16.0575,16.1251,19300.0
2005-04-25 09:50:00,30.99,31.03,30.83,30.84,45100.0,16.1251,16.1459,16.0419,16.0471,45100.0
2005-04-25 09:55:00,30.86,30.94,30.84,30.84,10600.0,16.0575,16.0991,16.0471,16.0471,10600.0
2005-04-25 10:00:00,30.87,30.94,30.78,30.79,35700.0,16.0627,16.0991,16.0158,16.021,35700.0
2005-04-25 10:05:00,30.8,31.06,30.79,31.02,22400.0,16.0262,16.1615,16.021,16.1407,22400.0
2005-04-25 10:10:00,31.03,31.13,31.03,31.1,24700.0,16.1459,16.198,16.1459,16.1823,24700.0
2005-04-25 10:15:00,31.1,31.11,31.02,31.07,14500.0,16.1823,16.1875,16.1407,16.1667,14500.0
2005-04-25 10:20:00,31.06,31.06,30.96,30.96,17800.0,16.1615,16.1615,16.1095,16.1095,17800.0
2005-04-25 10:25:00,30.97,31.05,30.97,30.99,14200.0,16.1147,16.1563,16.1147,16.1251,14200.0
2005-04-25 10:30:00,30.98,31.0,30.96,30.98,6600.0,16.1199,16.1303,16.1095,16.1199,6600.0
2005-04-25 10:35:00,30.99,31.0,30.95,31.0,8400.0,16.1251,16.1303,16.1043,16.1303,8400.0
2005-04-25 10:40:00,31.0,31.03,30.95,30.96,13100.0,16.1303,16.1459,16.1043,16.1095,13100.0
2005-04-25 10:45:00,30.96,30.96,30.87,30.87,24500.0,16.1095,16.1095,16.0627,16.0627,24500.0
2005-04-25 10:50:00,30.87,30.9,30.86,30.89,17900.0,16.0627,16.0783,16.0575,16.0731,17900.0
2005-04-25 10:55:00,30.89,30.94,30.89,30.94,6600.0,16.0731,16.0991,16.0731,16.0991,6600.0
2005-04-25 11:00:00,30.95,31.02,30.95,30.99,17600.0,16.1043,16.1407,16.1043,16.1251,17600.0
2005-04-25 11:05:00,30.99,31.03,30.98,31.03,13000.0,16.1251,16.1459,16.1199,16.1459,13000.0
2005-04-25 11:10:00,31.03,31.08,31.0,31.0,15800.0,16.1459,16.1719,16.1303,16.1303,15800.0
2005-04-25 11:15:00,31.01,31.03,30.96,31.01,8700.0,16.1355,16.1459,16.1095,16.1355,8700.0
2005-04-25 11:20:00,31.03,31.1,31.03,31.05,14000.0,16.1459,16.1823,16.1459,16.1563,14000.0
2005-04-25 11:25:00,31.06,31.07,31.05,31.05,9900.0,16.1615,16.1667,16.1563,16.1563,9900.0
2005-04-25 11:30:00,31.06,31.06,31.01,31.04,8800.0,16.1615,16.1615,16.1355,16.1511,8800.0
2005-04-25 11:35:00,31.05,31.09,30.99,31.09,18300.0,16.1563,16.1771,16.1251,16.1771,18300.0
2005-04-25 11:40:00,31.1,31.1,31.04,31.05,7800.0,16.1823,16.1823,16.1511,16.1563,7800.0
2005-04-25 11:45:00,31.07,31.11,31.06,31.11,12600.0,16.1667,16.1875,16.1615,16.1875,12600.0
2005-04-25 11:50:00,31.11,31.15,31.08,31.11,12600.0,16.1875,16.2084,16.1719,16.1875,12600.0
2005-04-25 11:55:00,31.11,31.11,31.05,31.09,12300.0,16.1875,16.1875,16.1563,16.1771,12300.0
2005-04-25 12:00:00,31.08,31.1,31.02,31.05,9600.0,16.1719,16.1823,16.1407,16.1563,9600.0
2005-04-25 12:05:00,31.06,31.12,30.95,31.1,15000.0,16.1615,16.1927,16.1043,16.1823,15000.0
2005-04-25 12:10:00,31.09,31.15,30.99,31.0,25700.0,16.1771,16.2084,16.1251,16.1303,25700.0
2005-04-25 12:15:00,30.99,31.02,30.99,31.01,11500.0,16.1251,16.1407,16.1251,16.1355,11500.0
2005-04-25 12:20:00,31.01,31.01,30.97,30.99,12200.0,16.1355,16.1355,16.1147,16.1251,12200.0
2005-04-25 12:25:00,30.99,30.99,30.96,30.97,11400.0,16.1251,16.1251,16.1095,16.1147,11400.0
2005-04-25 12:30:00,30.97,30.98,30.96,30.98,4800.0,16.1147,16.1199,16.1095,16.1199,4800.0
2005-04-25 12:35:00,30.97,30.98,30.97,30.98,7100.0,16.1147,16.1199,16.1147,16.1199,7100.0
2005-04-25 12:40:00,30.98,30.98,30.93,30.96,7400.0,16.1199,16.1199,16.0939,16.1095,7400.0
2005-04-25 12:45:00,30.97,30.97,30.9,30.9,6500.0,16.1147,16.1147,16.0783,16.0783,6500.0
2005-04-25 12:50:00,30.9,30.95,30.9,30.94,7100.0,16.0783,16.1043,16.0783,16.0991,7100.0
2005-04-25 12:55:00,30.93,30.93,30.9,30.91,4000.0,16.0939,16.0939,16.0783,16.0835,4000.0
2005-04-25 13:00:00,30.92,30.95,30.9,30.95,11600.0,16.0887,16.1043,16.0783,16.1043,11600.0
2005-04-25 13:05:00,30.94,30.94,30.9,30.91,5900.0,16.0991,16.0991,16.0783,16.0835,5900.0
2005-04-25 13:10:00,30.9,30.95,30.9,30.94,8200.0,16.0783,16.1043,16.0783,16.0991,8200.0
2005-04-25 13:15:00,30.94,30.95,30.92,30.92,4000.0,16.0991,16.1043,16.0887,16.0887,4000.0
2005-04-25 13:20:00,30.92,30.94,30.91,30.92,3900.0,16.0887,16.0991,16.0835,16.0887,3900.0
2005-04-25 13:25:00,30.94,30.95,30.91,30.91,10800.0,16.0991,16.1043,16.0835,16.0835,10800.0
2005-04-25 13:30:00,30.91,30.96,30.91,30.95,20100.0,16.0835,16.1095,16.0835,16.1043,20100.0
2005-04-25 13:35:00,30.94,30.95,30.9,30.94,24500.0,16.0991,16.1043,16.0783,16.0991,24500.0
2005-04-25 13:40:00,30.93,30.93,30.89,30.9,10600.0,16.0939,16.0939,16.0731,16.0783,10600.0
2005-04-25 13:45:00,30.89,30.91,30.83,30.83,39600.0,16.0731,16.0835,16.0419,16.0419,39600.0
2005-04-25 13:50:00,30.82,30.84,30.8,30.82,14500.0,16.0366,16.0471,16.0262,16.0366,14500.0
2005-04-25 13:55:00,30.81,30.83,30.79,30.79,12200.0,16.0314,16.0419,16.021,16.021,12200.0
2005-04-25 14:00:00,30.79,30.84,30.79,30.84,4200.0,16.021,16.0471,16.021,16.0471,4200.0
2005-04-25 14:05:00,30.84,30.85,30.8,30.82,16900.0,16.0471,16.0523,16.0262,16.0366,16900.0
2005-04-25 14:10:00,30.81,30.85,30.78,30.8,29100.0,16.0314,16.0523,16.0158,16.0262,29100.0
2005-04-25 14:15:00,30.8,30.81,30.76,30.76,22600.0,16.0262,16.0314,16.0054,16.0054,22600.0
2005-04-25 14:20:00,30.76,30.78,30.64,30.73,70700.0,16.0054,16.0158,15.943,15.9898,70700.0
2005-04-25 14:25:00,30.74,30.81,30.74,30.8,10000.0,15.995,16.0314,15.995,16.0262,10000.0
2005-04-25 14:30:00,30.81,30.81,30.78,30.8,11500.0,16.0314,16.0314,16.0158,16.0262,11500.0
2005-04-25 14:35:00,30.8,30.8,30.78,30.78,6300.0,16.0262,16.0262,16.0158,16.0158,6300.0
2005-04-25 14:40:00,30.78,30.83,30.77,30.8,21600.0,16.0158,16.0419,16.0106,16.0262,21600.0
2005-04-25 14:45:00,30.81,30.81,30.7,30.73,19600.0,16.0314,16.0314,15.9742,15.9898,19600.0
2005-04-25 14:50:00,30.72,30.72,30.66,30.66,26500.0,15.9846,15.9846,15.9534,15.9534,26500.0
2005-04-25 14:55:00,30.67,30.68,30.66,30.67,31700.0,15.9586,15.9638,15.9534,15.9586,31700.0
2005-04-25 15:00:00,30.66,30.67,30.62,30.65,26600.0,15.9534,15.9586,15.9326,15.9482,26600.0
2005-04-25 15:05:00,30.66,30.67,30.62,30.65,12500.0,15.9534,15.9586,15.9326,15.9482,12500.0
2005-04-25 15:10:00,30.65,30.65,30.61,30.61,15500.0,15.9482,15.9482,15.9274,15.9274,15500.0
2005-04-25 15:15:00,30.61,30.62,30.59,30.61,41900.0,15.9274,15.9326,15.917,15.9274,41900.0
2005-04-25 15:20:00,30.61,30.69,30.61,30.69,23000.0,15.9274,15.969,15.9274,15.969,23000.0
2005-04-25 15:25:00,30.68,30.76,30.68,30.75,20100.0,15.9638,16.0054,15.9638,16.0002,20100.0
2005-04-25 15:30:00,30.75,30.84,30.75,30.83,20600.0,16.0002,16.0471,16.0002,16.0419,20600.0
2005-04-25 15:35:00,30.83,30.85,30.81,30.81,26300.0,16.0419,16.0523,16.0314,16.0314,26300.0
2005-04-25 15:40:00,30.81,30.84,30.8,30.81,18300.0,16.0314,16.0471,16.0262,16.0314,18300.0
2005-04-25 15:45:00,30.81,30.84,30.79,30.84,24100.0,16.0314,16.0471,16.021,16.0471,24100.0
2005-04-25 15:50:00,30.84,30.9,30.84,30.85,59400.0,16.0471,16.0783,16.0471,16.0523,59400.0
2005-04-25 15:55:00,30.86,30.93,30.85,30.89,61200.0,16.0575,16.0939,16.0523,16.0731,61200.0
2005-04-26 09:30:00,30.75,30.93,30.69,30.86,38600.0,16.0002,16.0939,15.969,16.0575,38600.0
2005-04-26 09:35:00,30.83,30.84,30.71,30.75,14200.0,16.0419,16.0471,15.9794,16.0002,14200.0
2005-04-26 09:40:00,30.74,30.78,30.72,30.75,5000.0,15.995,16.0158,15.9846,16.0002,5000.0
2005-04-26 09:45:00,30.78,30.78,30.68,30.77,10700.0,16.0158,16.0158,15.9638,16.0106,10700.0
2005-04-26 09:50:00,30.77,30.77,30.69,30.7,17100.0,16.0106,16.0106,15.969,15.9742,17100.0
2005-04-26 09:55:00,30.7,30.74,30.66,30.66,17500.0,15.9742,15.995,15.9534,15.9534,17500.0
2005-04-26 10:00:00,30.66,30.74,30.57,30.6,30400.0,15.9534,15.995,15.9066,15.9222,30400.0
2005-04-26 10:05:00,30.59,30.6,30.51,30.56,31000.0,15.917,15.9222,15.8753,15.9014,31000.0
2005-04-26 10:10:00,30.56,30.63,30.56,30.63,8900.0,15.9014,15.9378,15.9014,15.9378,8900.0
2005-04-26 10:15:00,30.63,30.74,30.6,30.62,17000.0,15.9378,15.995,15.9222,15.9326,17000.0
2005-04-26 10:20:00,30.61,30.67,30.58,30.58,20500.0,15.9274,15.9586,15.9118,15.9118,20500.0
2005-04-26 10:25:00,30.58,30.59,30.55,30.55,10900.0,15.9118,15.917,15.8962,15.8962,10900.0
2005-04-26 10:30:00,30.56,30.66,30.56,30.6,8300.0,15.9014,15.9534,15.9014,15.9222,8300.0
2005-04-26 10:35:00,30.63,30.72,30.63,30.69,9100.0,15.9378,15.9846,15.9378,15.969,9100.0
2005-04-26 10:40:00,30.69,30.81,30.69,30.76,28000.0,15.969,16.0314,15.969,16.0054,28000.0
2005-04-26 10:45:00,30.76,30.85,30.71,30.82,23000.0,16.0054,16.0523,15.9794,16.0366,23000.0
2005-04-26 10:50:00,30.82,30.96,30.8,30.96,26900.0,16.0366,16.1095,16.0262,16.1095,26900.0
2005-04-26 10:55:00,30.96,30.97,30.94,30.95,8900.0,16.1095,16.1147,16.0991,16.1043,8900.0
2005-04-26 11:00:00,30.96,30.97,30.89,30.92,13700.0,16.1095,16.1147,16.0731,16.0887,13700.0
2005-04-26 11:05:00,30.9,30.92,30.9,30.91,12600.0,16.0783,16.0887,16.0783,16.0835,12600.0
2005-04-26 11:10:00,30.9,30.93,30.9,30.93,7600.0,16.0783,16.0939,16.0783,16.0939,7600.0
2005-04-26 11:15:00,30.92,30.94,30.89,30.9,4500.0,16.0887,16.0991,16.0731,16.0783,4500.0
2005-04-26 11:20:00,30.88,30.9,30.8,30.86,14400.0,16.0679,16.0783,16.0262,16.0575,14400.0
2005-04-26 11:25:00,30.86,30.87,30.82,30.83,1800.0,16.0575,16.0627,16.0366,16.0419,1800.0
2005-04-26 11:30:00,30.83,30.87,30.83,30.83,6500.0,16.0419,16.0627,16.0419,16.0419,6500.0
2005-04-26 11:35:00,30.82,30.82,30.79,30.8,13500.0,16.0366,16.0366,16.021,16.0262,13500.0
2005-04-26 11:40:00,30.79,30.8,30.79,30.79,2300.0,16.021,16.0262,16.021,16.021,2300.0
2005-04-26 11:45:00,30.79,30.8,30.76,30.78,7200.0,16.021,16.0262,16.0054,16.0158,7200.0
2005-04-26 11:50:00,30.76,30.76,30.71,30.72,7900.0,16.0054,16.0054,15.9794,15.9846,7900.0
2005-04-26 11:55:00,30.72,30.74,30.7,30.71,4600.0,15.9846,15.995,15.9742,15.9794,4600.0
2005-04-26 12:00:00,30.7,30.71,30.7,30.7,1500.0,15.9742,15.9794,15.9742,15.9742,1500.0
2005-04-26 12:05:00,30.7,30.71,30.7,30.7,4300.0,15.9742,15.9794,15.9742,15.9742,4300.0
2005-04-26 12:10:00,30.7,30.71,30.68,30.69,14400.0,15.9742,15.9794,15.9638,15.969,14400.0
2005-04-26 12:15:00,30.68,30.7,30.68,30.7,11300.0,15.9638,15.9742,15.9638,15.9742,11300.0
2005-04-26 12:20:00,30.69,30.7,30.69,30.69,10400.0,15.969,15.9742,15.969,15.969,10400.0
2005-04-26 12:25:00,30.68,30.7,30.66,30.68,7100.0,15.9638,15.9742,15.9534,15.9638,7100.0
2005-04-26 12:30:00,30.68,30.69,30.68,30.69,4800.0,15.9638,15.969,15.9638,15.969,4800.0
2005-04-26 12:35:00,30.68,30.69,30.65,30.65,11900.0,15.9638,15.969,15.9482,15.9482,11900.0
2005-04-26 12:40:00,30.65,30.69,30.65,30.69,5100.0,15.9482,15.969,15.9482,15.969,5100.0
2005-04-26 12:45:00,30.69,30.69,30.67,30.67,1500.0,15.969,15.969,15.9586,15.9586,1500.0
2005-04-26 12:50:00,30.68,30.71,30.68,30.69,2200.0,15.9638,15.9794,15.9638,15.969,2200.0
2005-04-26 12:55:00,30.7,30.7,30.66,30.66,11500.0,15.9742,15.9742,15.9534,15.9534,11500.0
2005-04-26 13:00:00,30.68,30.68,30.55,30.55,34700.0,15.9638,15.9638,15.8962,15.8962,34700.0
2005-04-26 13:05:00,30.55,30.61,30.54,30.59,22800.0,15.8962,15.9274,15.891,15.917,22800.0
2005-04-26 13:10:00,30.59,30.62,30.59,30.61,9900.0,15.917,15.9326,15.917,15.9274,9900.0
2005-04-26 13:15:00,30.6,30.6,30.57,30.57,11000.0,15.9222,15.9222,15.9066,15.9066,11000.0
2005-04-26 13:20:00,30.57,30.6,30.54,30.55,33500.0,15.9066,15.9222,15.891,15.8962,33500.0
2005-04-26 13:25:00,30.55,30.55,30.52,30.52,14100.0,15.8962,15.8962,15.8805,15.8805,14100.0
2005-04-26 13:30:00,30.52,30.58,30.52,30.58,11500.0,15.8805,15.9118,15.8805,15.9118,11500.0
2005-04-26 13:35:00,30.59,30.59,30.56,30.58,4800.0,15.917,15.917,15.9014,15.9118,4800.0
2005-04-26 13:40:00,30.59,30.61,30.58,30.58,2400.0,15.917,15.9274,15.9118,15.9118,2400.0
2005-04-26 13:45:00,30.57,30.63,30.56,30.63,10500.0,15.9066,15.9378,15.9014,15.9378,10500.0
2005-04-26 13:50:00,30.63,30.63,30.61,30.63,1900.0,15.9378,15.9378,15.9274,15.9378,1900.0
2005-04-26 13:55:00,30.64,30.66,30.64,30.65,6300.0,15.943,15.9534,15.943,15.9482,6300.0
2005-04-26 14:00:00,30.65,30.67,30.59,30.59,12700.0,15.9482,15.9586,15.917,15.917,12700.0
2005-04-26 14:05:00,30.59,30.59,30.53,30.59,12400.0,15.917,15.917,15.8858,15.917,12400.0
2005-04-26 14:10:00,30.59,30.6,30.57,30.57,17000.0,15.917,15.9222,15.9066,15.9066,17000.0
2005-04-26 14:15:00,30.56,30.57,30.49,30.51,61600.0,15.9014,15.9066,15.8649,15.8753,61600.0
2005-04-26 14:20:00,30.51,30.54,30.45,30.51,27200.0,15.8753,15.891,15.8441,15.8753,27200.0
2005-04-26 14:25:00,30.51,30.52,30.48,30.48,10000.0,15.8753,15.8805,15.8597,15.8597,10000.0
2005-04-26 14:30:00,30.5,30.53,30.47,30.5,12000.0,15.8701,15.8858,15.8545,15.8701,12000.0
2005-04-26 14:35:00,30.49,30.54,30.49,30.52,10500.0,15.8649,15.891,15.8649,15.8805,10500.0
2005-04-26 14:40:00,30.53,30.53,30.47,30.47,20200.0,15.8858,15.8858,15.8545,15.8545,20200.0
2005-04-26 14:45:00,30.48,30.53,30.46,30.47,10500.0,15.8597,15.8858,15.8493,15.8545,10500.0
2005-04-26 14:50:00,30.47,30.5,30.46,30.5,3700.0,15.8545,15.8701,15.8493,15.8701,3700.0
2005-04-26 14:55:00,30.5,30.54,30.43,30.49,19200.0,15.8701,15.891,15.8337,15.8649,19200.0
2005-04-26 15:00:00,30.49,30.49,30.47,30.47,10200.0,15.8649,15.8649,15.8545,15.8545,10200.0
2005-04-26 15:05:00,30.49,30.58,30.49,30.56,14500.0,15.8649,15.9118,15.8649,15.9014,14500.0
2005-04-26 15:10:00,30.56,30.6,30.55,30.59,10500.0,15.9014,15.9222,15.8962,15.917,10500.0
2005-04-26 15:15:00,30.59,30.59,30.55,30.59,10000.0,15.917,15.917,15.8962,15.917,10000.0
2005-04-26 15:20:00,30.61,30.67,30.57,30.59,61900.0,15.9274,15.9586,15.9066,15.917,61900.0
2005-04-26 15:25:00,30.6,30.65,30.48,30.5,43200.0,15.9222,15.9482,15.8597,15.8701,43200.0
2005-04-26 15:30:00,30.5,30.5,30.49,30.49,26300.0,15.8701,15.8701,15.8649,15.8649,26300.0
2005-04-26 15:35:00,30.5,30.52,30.49,30.52,8500.0,15.8701,15.8805,15.8649,15.8805,8500.0
2005-04-26 15:40:00,30.52,30.53,30.45,30.45,47800.0,15.8805,15.8858,15.8441,15.8441,47800.0
2005-04-26 15:45:00,30.45,30.52,30.45,30.5,22500.0,15.8441,15.8805,15.8441,15.8701,22500.0
2005-04-26 15:50:00,30.5,30.52,30.44,30.5,58500.0,15.8701,15.8805,15.8389,15.8701,58500.0
2005-04-26 15:55:00,30.49,30.53,30.44,30.48,71100.0,15.8649,15.8858,15.8389,15.8597,71100.0
2005-04-27 09:30:00,30.5,30.75,30.44,30.58,55100.0,15.8701,16.0002,15.8389,15.9118,55100.0
2005-04-27 09:35:00,30.58,30.58,30.48,30.48,22900.0,15.9118,15.9118,15.8597,15.8597,22900.0
2005-04-27 09:40:00,30.47,30.5,30.39,30.39,59700.0,15.8545,15.8701,15.8129,15.8129,59700.0
2005-04-27 09:45:00,30.4,30.45,30.37,30.39,117900.0,15.8181,15.8441,15.8025,15.8129,117900.0
2005-04-27 09:50:00,30.39,30.41,30.36,30.38,26700.0,15.8129,15.8233,15.7973,15.8077,26700.0
2005-04-27 09:55:00,30.37,30.41,30.36,30.38,18500.0,15.8025,15.8233,15.7973,15.8077,18500.0
2005-04-27 10:00:00,30.38,30.41,30.36,30.41,29300.0,15.8077,15.8233,15.7973,15.8233,29300.0
2005-04-27 10:05:00,30.41,30.41,30.32,30.33,50600.0,15.8233,15.8233,15.7765,15.7817,50600.0
2005-04-27 10:10:00,30.34,30.38,30.25,30.33,19300.0,15.7869,15.8077,15.7401,15.7817,19300.0
2005-04-27 10:15:00,30.33,30.42,30.33,30.4,11300.0,15.7817,15.8285,15.7817,15.8181,11300.0
2005-04-27 10:20:00,30.4,30.42,30.32,30.35,12000.0,15.8181,15.8285,15.7765,15.7921,12000.0
2005-04-27 10:25:00,30.35,30.37,30.32,30.34,5200.0,15.7921,15.8025,15.7765,15.7869,5200.0
2005-04-27 10:30:00,30.34,30.44,30.34,30.44,46000.0,15.7869,15.8389,15.7869,15.8389,46000.0
2005-04-27 10:35:00,30.44,30.46,30.39,30.41,16600.0,15.8389,15.8493,15.8129,15.8233,16600.0
2005-04-27 10:40:00,30.4,30.41,30.33,30.36,15900.0,15.8181,15.8233,15.7817,15.7973,15900.0
2005-04-27 10:45:00,30.36,30.41,30.34,30.41,11500.0,15.7973,15.8233,15.7869,15.8233,11500.0
2005-04-27 10:50:00,30.41,30.41,30.38,30.41,8100.0,15.8233,15.8233,15.8077,15.8233,8100.0
2005-04-27 10:55:00,30.41,30.42,30.39,30.4,7100.0,15.8233,15.8285,15.8129,15.8181,7100.0
2005-04-27 11:00:00,30.39,30.4,30.34,30.35,11000.0,15.8129,15.8181,15.7869,15.7921,11000.0
2005-04-27 11:05:00,30.34,30.38,30.34,30.35,8400.0,15.7869,15.8077,15.7869,15.7921,8400.0
2005-04-27 11:10:00,30.33,30.35,30.32,30.33,15000.0,15.7817,15.7921,15.7765,15.7817,15000.0
2005-04-27 11:15:00,30.34,30.35,30.31,30.32,4500.0,15.7869,15.7921,15.7713,15.7765,4500.0
2005-04-27 11:20:00,30.31,30.39,30.29,30.37,24000.0,15.7713,15.8129,15.7609,15.8025,24000.0
2005-04-27 11:25:00,30.37,30.44,30.34,30.43,39300.0,15.8025,15.8389,15.7869,15.8337,39300.0
2005-04-27 11:30:00,30.43,30.47,30.43,30.47,14500.0,15.8337,15.8545,15.8337,15.8545,14500.0
2005-04-27 11:35:00,30.47,30.48,30.43,30.45,6200.0,15.8545,15.8597,15.8337,15.8441,6200.0
2005-04-27 11:40:00,30.44,30.45,30.42,30.44,8900.0,15.8389,15.8441,15.8285,15.8389,8900.0
2005-04-27 11:45:00,30.44,30.46,30.44,30.46,5900.0,15.8389,15.8493,15.8389,15.8493,5900.0
2005-04-27 11:50:00,30.47,30.47,30.45,30.46,5400.0,15.8545,15.8545,15.8441,15.8493,5400.0
2005-04-27 11:55:00,30.47,30.53,30.46,30.53,12800.0,15.8545,15.8858,15.8493,15.8858,12800.0
2005-04-27 12:00:00,30.53,30.62,30.53,30.61,20000.0,15.8858,15.9326,15.8858,15.9274,20000.0
2005-04-27 12:05:00,30.6,30.69,30.6,30.65,16400.0,15.9222,15.969,15.9222,15.9482,16400.0
2005-04-27 12:10:00,30.64,30.64,30.59,30.59,18700.0,15.943,15.943,15.917,15.917,18700.0
2005-04-27 12:15:00,30.6,30.61,30.58,30.59,8000.0,15.9222,15.9274,15.9118,15.917,8000.0
2005-04-27 12:20:00,30.59,30.61,30.57,30.61,7800.0,15.917,15.9274,15.9066,15.9274,7800.0
2005-04-27 12:25:00,30.62,30.62,30.59,30.6,1600.0,15.9326,15.9326,15.917,15.9222,1600.0
2005-04-27 12:30:00,30.6,30.6,30.58,30.58,1600.0,15.9222,15.9222,15.9118,15.9118,1600.0
2005-04-27 12:35:00,30.57,30.59,30.57,30.59,2100.0,15.9066,15.917,15.9066,15.917,2100.0
2005-04-27 12:40:00,30.62,30.62,30.57,30.58,1400.0,15.9326,15.9326,15.9066,15.9118,1400.0
2005-04-27 12:45:00,30.57,30.6,30.55,30.55,4700.0,15.9066,15.9222,15.8962,15.8962,4700.0
2005-04-27 12:50:00,30.55,30.55,30.51,30.54,3900.0,15.8962,15.8962,15.8753,15.891,3900.0
2005-04-27 12:55:00,30.53,30.55,30.51,30.53,5200.0,15.8858,15.8962,15.8753,15.8858,5200.0
2005-04-27 13:00:00,30.53,30.55,30.53,30.53,4000.0,15.8858,15.8962,15.8858,15.8858,4000.0
2005-04-27 13:05:00,30.56,30.62,30.53,30.59,9900.0,15.9014,15.9326,15.8858,15.917,9900.0
2005-04-27 13:10:00,30.6,30.68,30.51,30.64,15600.0,15.9222,15.9638,15.8753,15.943,15600.0
2005-04-27 13:15:00,30.63,30.69,30.6,30.68,6800.0,15.9378,15.969,15.9222,15.9638,6800.0
2005-04-27 13:20:00,30.68,30.68,30.62,30.65,5800.0,15.9638,15.9638,15.9326,15.9482,5800.0
2005-04-27 13:25:00,30.65,30.68,30.65,30.66,4800.0,15.9482,15.9638,15.9482,15.9534,4800.0
2005-04-27 13:30:00,30.68,30.68,30.64,30.66,6900.0,15.9638,15.9638,15.943,15.9534,6900.0
2005-04-27 13:35:00,30.66,30.67,30.64,30.66,16600.0,15.9534,15.9586,15.943,15.9534,16600.0
2005-04-27 13:40:00,30.66,30.66,30.64,30.65,17400.0,15.9534,15.9534,15.943,15.9482,17400.0
2005-04-27 13:45:00,30.65,30.67,30.65,30.65,2500.0,15.9482,15.9586,15.9482,15.9482,2500.0
2005-04-27 13:50:00,30.65,30.7,30.65,30.7,5900.0,15.9482,15.9742,15.9482,15.9742,5900.0
2005-04-27 13:55:00,30.71,30.74,30.71,30.71,4300.0,15.9794,15.995,15.9794,15.9794,4300.0
2005-04-27 14:00:00,30.7,30.74,30.69,30.7,8600.0,15.9742,15.995,15.969,15.9742,8600.0
2005-04-27 14:05:00,30.69,30.75,30.69,30.7,8400.0,15.969,16.0002,15.969,15.9742,8400.0
2005-04-27 14:10:00,30.71,30.73,30.7,30.72,14500.0,15.9794,15.9898,15.9742,15.9846,14500.0
2005-04-27 14:15:00,30.7,30.75,30.7,30.74,11600.0,15.9742,16.0002,15.9742,15.995,11600.0
2005-04-27 14:20:00,30.74,30.83,30.74,30.83,9700.0,15.995,16.0419,15.995,16.0419,9700.0
2005-04-27 14:25:00,30.83,30.85,30.8,30.83,17000.0,16.0419,16.0523,16.0262,16.0419,17000.0
2005-04-27 14:30:00,30.83,30.83,30.79,30.83,9700.0,16.0419,16.0419,16.021,16.0419,9700.0
2005-04-27 14:35:00,30.82,30.83,30.81,30.82,6800.0,16.0366,16.0419,16.0314,16.0366,6800.0
2005-04-27 14:40:00,30.82,30.82,30.8,30.81,8000.0,16.0366,16.0366,16.0262,16.0314,8000.0
2005-04-27 14:45:00,30.8,30.83,30.79,30.83,10700.0,16.0262,16.0419,16.021,16.0419,10700.0
2005-04-27 14:50:00,30.83,30.91,30.81,30.85,20000.0,16.0419,16.0835,16.0314,16.0523,20000.0
2005-04-27 14:55:00,30.84,30.89,30.84,30.89,9200.0,16.0471,16.0731,16.0471,16.0731,9200.0
2005-04-27 15:00:00,30.9,30.92,30.89,30.9,12800.0,16.0783,16.0887,16.0731,16.0783,12800.0
2005-04-27 15:05:00,30.9,30.92,30.87,30.87,9300.0,16.0783,16.0887,16.0627,16.0627,9300.0
2005-04-27 15:10:00,30.87,30.88,30.84,30.85,15500.0,16.0627,16.0679,16.0471,16.0523,15500.0
2005-04-27 15:15:00,30.85,30.86,30.84,30.84,12200.0,16.0523,16.0575,16.0471,16.0471,12200.0
2005-04-27 15:20:00,30.83,30.91,30.83,30.9,18600.0,16.0419,16.0835,16.0419,16.0783,18600.0
2005-04-27 15:25:00,30.89,30.9,30.87,30.89,22100.0,16.0731,16.0783,16.0627,16.0731,22100.0
2005-04-27 15:30:00,30.88,30.89,30.87,30.88,26100.0,16.0679,16.0731,16.0627,16.0679,26100.0
2005-04-27 15:35:00,30.88,30.89,30.84,30.85,24700.0,16.0679,16.0731,16.0471,16.0523,24700.0
2005-04-27 15:40:00,30.84,30.91,30.83,30.87,35700.0,16.0471,16.0835,16.0419,16.0627,35700.0
2005-04-27 15:45:00,30.88,30.9,30.87,30.9,32300.0,16.0679,16.0783,16.0627,16.0783,32300.0
2005-04-27 15:50:00,30.9,30.95,30.87,30.91,48800.0,16.0783,16.1043,16.0627,16.0835,48800.0
2005-04-27 15:55:00,30.92,30.98,30.91,30.93,72100.0,16.0887,16.1199,16.0835,16.0939,72100.0
2005-04-28 09:30:00,30.68,30.81,30.48,30.72,68000.0,16.032,16.1,15.9275,16.0529,68000.0
2005-04-28 09:35:00,30.73,30.89,30.73,30.74,36800.0,16.0582,16.1418,16.0582,16.0634,36800.0
2005-04-28 09:40:00,30.76,30.92,30.74,30.75,28100.0,16.0738,16.1574,16.0634,16.0686,28100.0
2005-04-28 09:45:00,30.75,30.79,30.68,30.68,40600.0,16.0686,16.0895,16.032,16.032,40600.0
2005-04-28 09:50:00,30.7,30.76,30.7,30.7,16700.0,16.0425,16.0738,16.0425,16.0425,16700.0
2005-04-28 09:55:00,30.7,30.8,30.7,30.75,28000.0,16.0425,16.0947,16.0425,16.0686,28000.0
2005-04-28 10:00:00,30.79,30.84,30.75,30.79,25400.0,16.0895,16.1156,16.0686,16.0895,25400.0
2005-04-28 10:05:00,30.79,30.82,30.74,30.75,13300.0,16.0895,16.1052,16.0634,16.0686,13300.0
2005-04-28 10:10:00,30.74,30.85,30.72,30.85,31800.0,16.0634,16.1209,16.0529,16.1209,31800.0
2005-04-28 10:15:00,30.85,30.9,30.84,30.86,23900.0,16.1209,16.147,16.1156,16.1261,23900.0
2005-04-28 10:20:00,30.86,30.92,30.85,30.89,31600.0,16.1261,16.1574,16.1209,16.1418,31600.0
2005-04-28 10:25:00,30.89,30.9,30.89,30.89,8600.0,16.1418,16.147,16.1418,16.1418,8600.0
2005-04-28 10:30:00,30.89,30.97,30.89,30.97,28900.0,16.1418,16.1836,16.1418,16.1836,28900.0
2005-04-28 10:35:00,30.96,31.01,30.96,31.0,35100.0,16.1783,16.2045,16.1783,16.1992,35100.0
2005-04-28 10:40:00,31.0,31.01,30.99,31.0,38000.0,16.1992,16.2045,16.194,16.1992,38000.0
2005-04-28 10:45:00,31.0,31.0,30.96,30.96,26300.0,16.1992,16.1992,16.1783,16.1783,26300.0
2005-04-28 10:50:00,30.96,30.96,30.85,30.86,46300.0,16.1783,16.1783,16.1209,16.1261,46300.0
2005-04-28 10:55:00,30.86,30.92,30.86,30.89,13900.0,16.1261,16.1574,16.1261,16.1418,13900.0
2005-04-28 11:00:00,30.89,30.89,30.82,30.85,11800.0,16.1418,16.1418,16.1052,16.1209,11800.0
2005-04-28 11:05:00,30.88,30.88,30.82,30.83,8700.0,16.1365,16.1365,16.1052,16.1104,8700.0
2005-04-28 11:10:00,30.83,30.85,30.82,30.85,36500.0,16.1104,16.1209,16.1052,16.1209,36500.0
2005-04-28 11:15:00,30.84,30.87,30.84,30.87,6900.0,16.1156,16.1313,16.1156,16.1313,6900.0
2005-04-28 11:20:00,30.88,30.88,30.83,30.84,9500.0,16.1365,16.1365,16.1104,16.1156,9500.0
2005-04-28 11:25:00,30.83,30.84,30.79,30.8,24000.0,16.1104,16.1156,16.0895,16.0947,24000.0
2005-04-28 11:30:00,30.8,30.8,30.72,30.72,28000.0,16.0947,16.0947,16.0529,16.0529,28000.0
2005-04-28 11:35:00,30.71,30.71,30.68,30.7,23900.0,16.0477,16.0477,16.032,16.0425,23900.0
2005-04-28 11:40:00,30.7,30.74,30.7,30.73,18700.0,16.0425,16.0634,16.0425,16.0582,18700.0
2005-04-28 11:45:00,30.73,30.76,30.7,30.71,11500.0,16.0582,16.0738,16.0425,16.0477,11500.0
2005-04-28 11:50:00,30.7,30.77,30.68,30.75,25000.0,16.0425,16.0791,16.032,16.0686,25000.0
2005-04-28 11:55:00,30.75,30.8,30.75,30.77,13800.0,16.0686,16.0947,16.0686,16.0791,13800.0
2005-04-28 12:00:00,30.77,30.79,30.75,30.76,3200.0,16.0791,16.0895,16.0686,16.0738,3200.0
2005-04-28 12:05:00,30.75,30.76,30.71,30.71,22200.0,16.0686,16.0738,16.0477,16.0477,22200.0
2005-04-28 12:10:00,30.71,30.73,30.69,30.71,15600.0,16.0477,16.0582,16.0372,16.0477,15600.0
2005-04-28 12:15:00,30.73,30.73,30.68,30.68,18400.0,16.0582,16.0582,16.032,16.032,18400.0
2005-04-28 12:20:00,30.68,30.69,30.65,30.67,18500.0,16.032,16.0372,16.0163,16.0268,18500.0
2005-04-28 12:25:00,30.67,30.7,30.66,30.68,11100.0,16.0268,16.0425,16.0216,16.032,11100.0
2005-04-28 12:30:00,30.68,30.69,30.67,30.67,5900.0,16.032,16.0372,16.0268,16.0268,5900.0
2005-04-28 12:35:00,30.68,30.69,30.67,30.67,4000.0,16.032,16.0372,16.0268,16.0268,4000.0
2005-04-28 12:40:00,30.67,30.67,30.64,30.65,9900.0,16.0268,16.0268,16.0111,16.0163,9900.0
2005-04-28 12:45:00,30.65,30.68,30.63,30.64,29900.0,16.0163,16.032,16.0059,16.0111,29900.0
2005-04-28 12:50:00,30.63,30.69,30.63,30.68,36500.0,16.0059,16.0372,16.0059,16.032,36500.0
2005-04-28 12:55:00,30.68,30.68,30.62,30.63,6900.0,16.032,16.032,16.0007,16.0059,6900.0
2005-04-28 13:00:00,30.63,30.63,30.59,30.59,2000.0,16.0059,16.0059,15.985,15.985,2000.0
2005-04-28 13:05:00,30.59,30.61,30.59,30.61,9800.0,15.985,15.9954,15.985,15.9954,9800.0
2005-04-28 13:10:00,30.61,30.61,30.6,30.6,3000.0,15.9954,15.9954,15.9902,15.9902,3000.0
2005-04-28 13:15:00,30.6,30.6,30.57,30.57,9200.0,15.9902,15.9902,15.9745,15.9745,9200.0
2005-04-28 13:20:00,30.57,30.61,30.55,30.61,3600.0,15.9745,15.9954,15.9641,15.9954,3600.0
2005-04-28 13:25:00,30.58,30.6,30.56,30.57,2800.0,15.9798,15.9902,15.9693,15.9745,2800.0
2005-04-28 13:30:00,30.56,30.6,30.55,30.59,9200.0,15.9693,15.9902,15.9641,15.985,9200.0
2005-04-28 13:35:00,30.57,30.58,30.55,30.58,4400.0,15.9745,15.9798,15.9641,15.9798,4400.0
2005-04-28 13:40:00,30.58,30.67,30.56,30.61,20900.0,15.9798,16.0268,15.9693,15.9954,20900.0
2005-04-28 13:45:00,30.6,30.6,30.53,30.55,19200.0,15.9902,15.9902,15.9536,15.9641,19200.0
2005-04-28 13:50:00,30.55,30.64,30.55,30.64,4900.0,15.9641,16.0111,15.9641,16.0111,4900.0
2005-04-28 13:55:00,30.65,30.71,30.64,30.66,14700.0,16.0163,16.0477,16.0111,16.0216,14700.0
2005-04-28 14:00:00,30.64,30.66,30.61,30.64,7300.0,16.0111,16.0216,15.9954,16.0111,7300.0
2005-04-28 14:05:00,30.65,30.68,30.59,30.59,22600.0,16.0163,16.032,15.985,15.985,22600.0
2005-04-28 14:10:00,30.6,30.61,30.59,30.59,4600.0,15.9902,15.9954,15.985,15.985,4600.0
2005-04-28 14:15:00,30.6,30.61,30.51,30.52,11700.0,15.9902,15.9954,15.9432,15.9484,11700.0
2005-04-28 14:20:00,30.51,30.51,30.39,30.4,21500.0,15.9432,15.9432,15.8805,15.8857,21500.0
2005-04-28 14:25:00,30.4,30.42,30.36,30.39,18000.0,15.8857,15.8962,15.8648,15.8805,18000.0
2005-04-28 14:30:00,30.39,30.43,30.35,30.38,17300.0,15.8805,15.9014,15.8596,15.8753,17300.0
2005-04-28 14:35:00,30.38,30.41,30.37,30.41,7500.0,15.8753,15.8909,15.87,15.8909,7500.0
2005-04-28 14:40:00,30.4,30.41,30.39,30.41,17200.0,15.8857,15.8909,15.8805,15.8909,17200.0
2005-04-28 14:45:00,30.4,30.4,30.31,30.35,20600.0,15.8857,15.8857,15.8387,15.8596,20600.0
2005-04-28 14:50:00,30.35,30.37,30.3,30.37,10800.0,15.8596,15.87,15.8335,15.87,10800.0
2005-04-28 14:55:00,30.39,30.48,30.36,30.45,40000.0,15.8805,15.9275,15.8648,15.9118,40000.0
2005-04-28 15:00:00,30.44,30.44,30.4,30.42,6200.0,15.9066,15.9066,15.8857,15.8962,6200.0
2005-04-28 15:05:00,30.42,30.46,30.4,30.42,10800.0,15.8962,15.9171,15.8857,15.8962,10800.0
2005-04-28 15:10:00,30.43,30.43,30.41,30.43,5300.0,15.9014,15.9014,15.8909,15.9014,5300.0
2005-04-28 15:15:00,30.43,30.45,30.41,30.43,6800.0,15.9014,15.9118,15.8909,15.9014,6800.0
2005-04-28 15:20:00,30.43,30.49,30.43,30.49,12500.0,15.9014,15.9327,15.9014,15.9327,12500.0
2005-04-28 15:25:00,30.49,30.51,30.48,30.48,24700.0,15.9327,15.9432,15.9275,15.9275,24700.0
2005-04-28 15:30:00,30.5,30.53,30.48,30.5,32900.0,15.938,15.9536,15.9275,15.938,32900.0
2005-04-28 15:35:00,30.52,30.53,30.5,30.51,15500.0,15.9484,15.9536,15.938,15.9432,15500.0
2005-04-28 15:40:00,30.5,30.54,30.5,30.53,16300.0,15.938,15.9589,15.938,15.9536,16300.0
2005-04-28 15:45:00,30.52,30.52,30.42,30.43,19400.0,15.9484,15.9484,15.8962,15.9014,19400.0
2005-04-28 15:50:00,30.43,30.49,30.42,30.42,31500.0,15.9014,15.9327,15.8962,15.8962,31500.0
2005-04-28 15:55:00,30.42,30.46,30.39,30.41,38500.0,15.8962,15.9171,15.8805,15.8909,38500.0
2005-04-29 09:30:00,30.41,30.68,30.41,30.56,42900.0,15.8909,16.032,15.8909,15.9693,42900.0
2005-04-29 09:35:00,30.58,30.61,30.55,30.56,27500.0,15.9798,15.9954,15.9641,15.9693,27500.0
2005-04-29 09:40:00,30.56,30.61,30.55,30.59,24600.0,15.9693,15.9954,15.9641,15.985,24600.0
2005-04-29 09:45:00,30.59,30.7,30.57,30.67,31900.0,15.985,16.0425,15.9745,16.0268,31900.0
2005-04-29 09:50:00,30.66,30.67,30.61,30.61,11000.0,16.0216,16.0268,15.9954,15.9954,11000.0
2005-04-29 09:55:00,30.62,30.72,30.62,30.72,25600.0,16.0007,16.0529,16.0007,16.0529,25600.0
2005-04-29 10:00:00,30.72,30.74,30.54,30.55,21500.0,16.0529,16.0634,15.9589,15.9641,21500.0
2005-04-29 10:05:00,30.54,30.58,30.45,30.56,54900.0,15.9589,15.9798,15.9118,15.9693,54900.0
2005-04-29 10:10:00,30.56,30.6,30.5,30.57,28100.0,15.9693,15.9902,15.938,15.9745,28100.0
2005-04-29 10:15:00,30.57,30.71,30.57,30.63,49100.0,15.9745,16.0477,15.9745,16.0059,49100.0
2005-04-29 10:20:00,30.62,30.73,30.61,30.7,51600.0,16.0007,16.0582,15.9954,16.0425,51600.0
2005-04-29 10:25:00,30.7,30.7,30.61,30.65,50200.0,16.0425,16.0425,15.9954,16.0163,50200.0
2005-04-29 10:30:00,30.65,30.7,30.54,30.55,23000.0,16.0163,16.0425,15.9589,15.9641,23000.0
2005-04-29 10:35:00,30.55,30.6,30.5,30.58,41000.0,15.9641,15.9902,15.938,15.9798,41000.0
2005-04-29 10:40:00,30.57,30.57,30.47,30.48,31800.0,15.9745,15.9745,15.9223,15.9275,31800.0
2005-04-29 10:45:00,30.48,30.49,30.42,30.43,55000.0,15.9275,15.9327,15.8962,15.9014,55000.0
2005-04-29 10:50:00,30.43,30.47,30.42,30.43,19900.0,15.9014,15.9223,15.8962,15.9014,19900.0
2005-04-29 10:55:00,30.43,30.5,30.43,30.49,12600.0,15.9014,15.938,15.9014,15.9327,12600.0
2005-04-29 11:00:00,30.48,30.56,30.44,30.48,18200.0,15.9275,15.9693,15.9066,15.9275,18200.0
2005-04-29 11:05:00,30.48,30.6,30.45,30.58,27400.0,15.9275,15.9902,15.9118,15.9798,27400.0
2005-04-29 11:10:00,30.57,30.57,30.45,30.45,17000.0,15.9745,15.9745,15.9118,15.9118,17000.0
2005-04-29 11:15:00,30.45,30.49,30.45,30.49,8000.0,15.9118,15.9327,15.9118,15.9327,8000.0
2005-04-29 11:20:00,30.46,30.46,30.44,30.44,14200.0,15.9171,15.9171,15.9066,15.9066,14200.0
2005-04-29 11:25:00,30.44,30.46,30.44,30.44,16400.0,15.9066,15.9171,15.9066,15.9066,16400.0
2005-04-29 11:30:00,30.45,30.45,30.39,30.42,28300.0,15.9118,15.9118,15.8805,15.8962,28300.0
2005-04-29 11:35:00,30.41,30.43,30.41,30.42,17300.0,15.8909,15.9014,15.8909,15.8962,17300.0
2005-04-29 11:40:00,30.41,30.41,30.38,30.4,8300.0,15.8909,15.8909,15.8753,15.8857,8300.0
2005-04-29 11:45:00,30.4,30.42,30.35,30.4,28200.0,15.8857,15.8962,15.8596,15.8857,28200.0
2005-04-29 11:50:00,30.4,30.43,30.4,30.4,10700.0,15.8857,15.9014,15.8857,15.8857,10700.0
2005-04-29 11:55:00,30.4,30.43,30.38,30.4,9100.0,15.8857,15.9014,15.8753,15.8857,9100.0
2005-04-29 12:00:00,30.39,30.43,30.35,30.41,8800.0,15.8805,15.9014,15.8596,15.8909,8800.0
2005-04-29 12:05:00,30.41,30.42,30.37,30.37,6300.0,15.8909,15.8962,15.87,15.87,6300.0
2005-04-29 12:10:00,30.37,30.41,30.35,30.35,5800.0,15.87,15.8909,15.8596,15.8596,5800.0
2005-04-29 12:15:00,30.35,30.39,30.34,30.35,13700.0,15.8596,15.8805,15.8544,15.8596,13700.0
2005-04-29 12:20:00,30.36,30.37,30.36,30.37,11000.0,15.8648,15.87,15.8648,15.87,11000.0
2005-04-29 12:25:00,30.36,30.39,30.35,30.36,11800.0,15.8648,15.8805,15.8596,15.8648,11800.0
2005-04-29 12:30:00,30.36,30.38,30.36,30.38,3700.0,15.8648,15.8753,15.8648,15.8753,3700.0
2005-04-29 12:35:00,30.36,30.41,30.36,30.41,5900.0,15.8648,15.8909,15.8648,15.8909,5900.0
2005-04-29 12:40:00,30.43,30.47,30.37,30.43,14400.0,15.9014,15.9223,15.87,15.9014,14400.0
2005-04-29 12:45:00,30.42,30.43,30.41,30.41,1900.0,15.8962,15.9014,15.8909,15.8909,1900.0
2005-04-29 12:50:00,30.41,30.45,30.41,30.44,5700.0,15.8909,15.9118,15.8909,15.9066,5700.0
2005-04-29 12:55:00,30.44,30.46,30.4,30.4,7600.0,15.9066,15.9171,15.8857,15.8857,7600.0
2005-04-29 13:00:00,30.4,30.53,30.4,30.53,51300.0,15.8857,15.9536,15.8857,15.9536,51300.0
2005-04-29 13:05:00,30.53,30.61,30.53,30.55,59300.0,15.9536,15.9954,15.9536,15.9641,59300.0
2005-04-29 13:10:00,30.55,30.55,30.49,30.52,16100.0,15.9641,15.9641,15.9327,15.9484,16100.0
2005-04-29 13:15:00,30.53,30.53,30.49,30.51,7200.0,15.9536,15.9536,15.9327,15.9432,7200.0
2005-04-29 13:20:00,30.5,30.52,30.44,30.44,11800.0,15.938,15.9484,15.9066,15.9066,11800.0
2005-04-29 13:25:00,30.45,30.45,30.41,30.44,4200.0,15.9118,15.9118,15.8909,15.9066,4200.0
2005-04-29 13:30:00,30.45,30.46,30.42,30.45,5500.0,15.9118,15.9171,15.8962,15.9118,5500.0
2005-04-29 13:35:00,30.45,30.45,30.38,30.38,5400.0,15.9118,15.9118,15.8753,15.8753,5400.0
2005-04-29 13:40:00,30.38,30.4,30.36,30.39,4900.0,15.8753,15.8857,15.8648,15.8805,4900.0
2005-04-29 13:45:00,30.39,30.39,30.37,30.38,7700.0,15.8805,15.8805,15.87,15.8753,7700.0
2005-04-29 13:50:00,30.39,30.41,30.36,30.41,9300.0,15.8805,15.8909,15.8648,15.8909,9300.0
2005-04-29 13:55:00,30.41,30.44,30.4,30.4,7700.0,15.8909,15.9066,15.8857,15.8857,7700.0
2005-04-29 14:00:00,30.39,30.47,30.39,30.47,8300.0,15.8805,15.9223,15.8805,15.9223,8300.0
2005-04-29 14:05:00,30.45,30.45,30.39,30.43,7300.0,15.9118,15.9118,15.8805,15.9014,7300.0
2005-04-29 14:10:00,30.43,30.43,30.38,30.42,9600.0,15.9014,15.9014,15.8753,15.8962,9600.0
2005-04-29 14:15:00,30.42,30.45,30.38,30.38,8400.0,15.8962,15.9118,15.8753,15.8753,8400.0
2005-04-29 14:20:00,30.38,30.51,30.38,30.49,11800.0,15.8753,15.9432,15.8753,15.9327,11800.0
2005-04-29 14:25:00,30.47,30.51,30.45,30.5,10900.0,15.9223,15.9432,15.9118,15.938,10900.0
2005-04-29 14:30:00,30.47,30.58,30.47,30.58,20000.0,15.9223,15.9798,15.9223,15.9798,20000.0
2005-04-29 14:35:00,30.57,30.6,30.53,30.53,32500.0,15.9745,15.9902,15.9536,15.9536,32500.0
2005-04-29 14:40:00,30.52,30.54,30.49,30.5,15100.0,15.9484,15.9589,15.9327,15.938,15100.0
2005-04-29 14:45:00,30.49,30.63,30.49,30.62,25300.0,15.9327,16.0059,15.9327,16.0007,25300.0
2005-04-29 14:50:00,30.63,30.67,30.58,30.59,23400.0,16.0059,16.0268,15.9798,15.985,23400.0
2005-04-29 14:55:00,30.58,30.59,30.56,30.56,8000.0,15.9798,15.985,15.9693,15.9693,8000.0
2005-04-29 15:00:00,30.57,30.57,30.52,30.52,13100.0,15.9745,15.9745,15.9484,15.9484,13100.0
2005-04-29 15:05:00,30.52,30.6,30.51,30.53,13300.0,15.9484,15.9902,15.9432,15.9536,13300.0
2005-04-29 15:10:00,30.53,30.54,30.5,30.51,17400.0,15.9536,15.9589,15.938,15.9432,17400.0
2005-04-29 15:15:00,30.51,30.6,30.51,30.57,14100.0,15.9432,15.9902,15.9432,15.9745,14100.0
2005-04-29 15:20:00,30.56,30.56,30.5,30.5,11500.0,15.9693,15.9693,15.938,15.938,11500.0
2005-04-29 15:25:00,30.51,30.61,30.51,30.58,16700.0,15.9432,15.9954,15.9432,15.9798,16700.0
2005-04-29 15:30:00,30.58,30.58,30.5,30.56,13300.0,15.9798,15.9798,15.938,15.9693,13300.0
2005-04-29 15:35:00,30.57,30.6,30.56,30.56,18300.0,15.9745,15.9902,15.9693,15.9693,18300.0
2005-04-29 15:40:00,30.59,30.65,30.57,30.62,17600.0,15.985,16.0163,15.9745,16.0007,17600.0
2005-04-29 15:45:00,30.62,30.65,30.62,30.65,18800.0,16.0007,16.0163,16.0007,16.0163,18800.0
2005-04-29 15:50:00,30.65,30.69,30.61,30.61,26400.0,16.0163,16.0372,15.9954,15.9954,26400.0
2005-04-29 15:55:00,30.61,30.62,30.5,30.57,63700.0,15.9954,16.0007,15.938,15.9745,63700.0
2005-05-02 09:30:00,30.49,30.75,30.48,30.62,30100.0,15.9327,16.0686,15.9275,16.0007,30100.0
2005-05-02 09:35:00,30.61,30.76,30.61,30.65,29600.0,15.9954,16.0738,15.9954,16.0163,29600.0
2005-05-02 09:40:00,30.65,30.72,30.64,30.68,15300.0,16.0163,16.0529,16.0111,16.032,15300.0
2005-05-02 09:45:00,30.65,30.73,30.65,30.7,9500.0,16.0163,16.0582,16.0163,16.0425,9500.0
2005-05-02 09:50:00,30.7,30.77,30.7,30.76,9800.0,16.0425,16.0791,16.0425,16.0738,9800.0
2005-05-02 09:55:00,30.75,30.78,30.72,30.78,7700.0,16.0686,16.0843,16.0529,16.0843,7700.0
2005-05-02 10:00:00,30.78,30.84,30.74,30.78,18700.0,16.0843,16.1156,16.0634,16.0843,18700.0
2005-05-02 10:05:00,30.79,30.79,30.73,30.75,21600.0,16.0895,16.0895,16.0582,16.0686,21600.0
2005-05-02 10:10:00,30.75,30.79,30.66,30.69,14400.0,16.0686,16.0895,16.0216,16.0372,14400.0
2005-05-02 10:15:00,30.68,30.72,30.68,30.72,25400.0,16.032,16.0529,16.032,16.0529,25400.0
2005-05-02 10:20:00,30.71,30.77,30.71,30.73,6800.0,16.0477,16.0791,16.0477,16.0582,6800.0
2005-05-02 10:25:00,30.73,30.76,30.71,30.72,9300.0,16.0582,16.0738,16.0477,16.0529,9300.0
2005-05-02 10:30:00,30.71,30.72,30.68,30.68,7900.0,16.0477,16.0529,16.032,16.032,7900.0
2005-05-02 10:35:00,30.67,30.68,30.57,30.65,19600.0,16.0268,16.032,15.9745,16.0163,19600.0
2005-05-02 10:40:00,30.61,30.72,30.61,30.69,14900.0,15.9954,16.0529,15.9954,16.0372,14900.0
2005-05-02 10:45:00,30.69,30.7,30.62,30.67,19300.0,16.0372,16.0425,16.0007,16.0268,19300.0
2005-05-02 10:50:00,30.66,30.68,30.62,30.65,28800.0,16.0216,16.032,16.0007,16.0163,28800.0
2005-05-02 10:55:00,30.65,30.68,30.65,30.67,22500.0,16.0163,16.032,16.0163,16.0268,22500.0
2005-05-02 11:00:00,30.67,30.7,30.65,30.66,18500.0,16.0268,16.0425,16.0163,16.0216,18500.0
2005-05-02 11:05:00,30.68,30.68,30.64,30.64,3100.0,16.032,16.032,16.0111,16.0111,3100.0
2005-05-02 11:10:00,30.66,30.67,30.64,30.64,10100.0,16.0216,16.0268,16.0111,16.0111,10100.0
2005-05-02 11:15:00,30.64,30.65,30.6,30.63,12100.0,16.0111,16.0163,15.9902,16.0059,12100.0
2005-05-02 11:20:00,30.64,30.67,30.63,30.67,4800.0,16.0111,16.0268,16.0059,16.0268,4800.0
2005-05-02 11:25:00,30.68,30.69,30.66,30.68,6200.0,16.032,16.0372,16.0216,16.032,6200.0
2005-05-02 11:30:00,30.68,30.71,30.67,30.69,6100.0,16.032,16.0477,16.0268,16.0372,6100.0
2005-05-02 11:35:00,30.69,30.71,30.66,30.68,11200.0,16.0372,16.0477,16.0216,16.032,11200.0
2005-05-02 11:40:00,30.69,30.69,30.65,30.68,10000.0,16.0372,16.0372,16.0163,16.032,10000.0
2005-05-02 11:45:00,30.66,30.67,30.65,30.65,2800.0,16.0216,16.0268,16.0163,16.0163,2800.0
2005-05-02 11:50:00,30.65,30.65,30.62,30.64,12900.0,16.0163,16.0163,16.0007,16.0111,12900.0
2005-05-02 11:55:00,30.65,30.66,30.63,30.64,3300.0,16.0163,16.0216,16.0059,16.0111,3300.0
2005-05-02 12:00:00,30.65,30.67,30.61,30.64,10700.0,16.0163,16.0268,15.9954,16.0111,10700.0
2005-05-02 12:05:00,30.66,30.67,30.62,30.62,8800.0,16.0216,16.0268,16.0007,16.0007,8800.0
2005-05-02 12:10:00,30.62,30.66,30.62,30.63,5800.0,16.0007,16.0216,16.0007,16.0059,5800.0
2005-05-02 12:15:00,30.64,30.69,30.63,30.66,6300.0,16.0111,16.0372,16.0059,16.0216,6300.0
2005-05-02 12:20:00,30.66,30.66,30.65,30.65,3100.0,16.0216,16.0216,16.0163,16.0163,3100.0
2005-05-02 12:25:00,30.66,30.71,30.65,30.66,11600.0,16.0216,16.0477,16.0163,16.0216,11600.0
2005-05-02 12:30:00,30.68,30.68,30.66,30.66,2600.0,16.032,16.032,16.0216,16.0216,2600.0
2005-05-02 12:35:00,30.68,30.68,30.62,30.63,18100.0,16.032,16.032,16.0007,16.0059,18100.0
2005-05-02 12:40:00,30.63,30.63,30.62,30.62,7300.0,16.0059,16.0059,16.0007,16.0007,7300.0
2005-05-02 12:45:00,30.63,30.63,30.61,30.61,18100.0,16.0059,16.0059,15.9954,15.9954,18100.0
2005-05-02 12:50:00,30.63,30.68,30.63,30.67,7200.0,16.0059,16.032,16.0059,16.0268,7200.0
2005-05-02 12:55:00,30.67,30.67,30.62,30.64,3500.0,16.0268,16.0268,16.0007,16.0111,3500.0
2005-05-02 13:00:00,30.63,30.66,30.62,30.65,7800.0,16.0059,16.0216,16.0007,16.0163,7800.0
2005-05-02 13:05:00,30.65,30.65,30.64,30.65,4300.0,16.0163,16.0163,16.0111,16.0163,4300.0
2005-05-02 13:10:00,30.65,30.65,30.64,30.64,5000.0,16.0163,16.0163,16.0111,16.0111,5000.0
2005-05-02 13:15:00,30.64,30.64,30.6,30.61,10900.0,16.0111,16.0111,15.9902,15.9954,10900.0
2005-05-02 13:20:00,30.61,30.63,30.61,30.62,3600.0,15.9954,16.0059,15.9954,16.0007,3600.0
2005-05-02 13:25:00,30.63,30.67,30.61,30.65,14500.0,16.0059,16.0268,15.9954,16.0163,14500.0
2005-05-02 13:30:00,30.64,30.66,30.61,30.61,16300.0,16.0111,16.0216,15.9954,15.9954,16300.0
2005-05-02 13:35:00,30.62,30.62,30.57,30.61,11300.0,16.0007,16.0007,15.9745,15.9954,11300.0
2005-05-02 13:40:00,30.62,30.62,30.57,30.57,8300.0,16.0007,16.0007,15.9745,15.9745,8300.0
2005-05-02 13:45:00,30.58,30.62,30.57,30.57,15300.0,15.9798,16.0007,15.9745,15.9745,15300.0
2005-05-02 13:50:00,30.57,30.58,30.56,30.56,8700.0,15.9745,15.9798,15.9693,15.9693,8700.0
2005-05-02 13:55:00,30.57,30.57,30.56,30.56,10600.0,15.9745,15.9745,15.9693,15.9693,10600.0
2005-05-02 14:00:00,30.56,30.57,30.54,30.56,38700.0,15.9693,15.9745,15.9589,15.9693,38700.0
2005-05-02 14:05:00,30.57,30.57,30.49,30.52,10800.0,15.9745,15.9745,15.9327,15.9484,10800.0
2005-05-02 14:10:00,30.52,30.54,30.49,30.5,8500.0,15.9484,15.9589,15.9327,15.938,8500.0
2005-05-02 14:15:00,30.49,30.51,30.47,30.49,17100.0,15.9327,15.9432,15.9223,15.9327,17100.0
2005-05-02 14:20:00,30.49,30.49,30.47,30.49,13100.0,15.9327,15.9327,15.9223,15.9327,13100.0
2005-05-02 14:25:00,30.49,30.5,30.48,30.48,9200.0,15.9327,15.938,15.9275,15.9275,9200.0
2005-05-02 14:30:00,30.49,30.49,30.46,30.47,12700.0,15.9327,15.9327,15.9171,15.9223,12700.0
2005-05-02 14:35:00,30.47,30.52,30.46,30.51,25900.0,15.9223,15.9484,15.9171,15.9432,25900.0
2005-05-02 14:40:00,30.51,30.51,30.5,30.51,8200.0,15.9432,15.9432,15.938,15.9432,8200.0
2005-05-02 14:45:00,30.5,30.52,30.46,30.46,19100.0,15.938,15.9484,15.9171,15.9171,19100.0
2005-05-02 14:50:00,30.47,30.5,30.46,30.48,23800.0,15.9223,15.938,15.9171,15.9275,23800.0
2005-05-02 14:55:00,30.48,30.5,30.46,30.49,7800.0,15.9275,15.938,15.9171,15.9327,7800.0
2005-05-02 15:00:00,30.5,30.5,30.48,30.48,11300.0,15.938,15.938,15.9275,15.9275,11300.0
2005-05-02 15:05:00,30.49,30.51,30.46,30.48,19200.0,15.9327,15.9432,15.9171,15.9275,19200.0
2005-05-02 15:10:00,30.48,30.5,30.46,30.5,9500.0,15.9275,15.938,15.9171,15.938,9500.0
2005-05-02 15:15:00,30.5,30.51,30.48,30.48,8200.0,15.938,15.9432,15.9275,15.9275,8200.0
2005-05-02 15:20:00,30.48,30.52,30.47,30.5,8600.0,15.9275,15.9484,15.9223,15.938,8600.0
2005-05-02 15:25:00,30.51,30.53,30.48,30.52,8700.0,15.9432,15.9536,15.9275,15.9484,8700.0
2005-05-02 15:30:00,30.53,30.53,30.5,30.5,17100.0,15.9536,15.9536,15.938,15.938,17100.0
2005-05-02 15:35:00,30.5,30.5,30.43,30.44,16300.0,15.938,15.938,15.9014,15.9066,16300.0
2005-05-02 15:40:00,30.43,30.45,30.43,30.44,15100.0,15.9014,15.9118,15.9014,15.9066,15100.0
2005-05-02 15:45:00,30.45,30.48,30.44,30.47,16800.0,15.9118,15.9275,15.9066,15.9223,16800.0
2005-05-02 15:50:00,30.48,30.48,30.45,30.46,28500.0,15.9275,15.9275,15.9118,15.9171,28500.0
2005-05-02 15:55:00,30.47,30.48,30.41,30.45,66000.0,15.9223,15.9275,15.8909,15.9118,66000.0
2005-05-03 09:30:00,30.55,30.6,30.45,30.5,40800.0,15.9641,15.9902,15.9118,15.938,40800.0
2005-05-03 09:35:00,30.5,30.5,30.41,30.47,33900.0,15.938,15.938,15.8909,15.9223,33900.0
2005-05-03 09:40:00,30.48,30.48,30.41,30.47,25900.0,15.9275,15.9275,15.8909,15.9223,25900.0
2005-05-03 09:45:00,30.47,30.48,30.41,30.46,27400.0,15.9223,15.9275,15.8909,15.9171,27400.0
2005-05-03 09:50:00,30.45,30.48,30.42,30.45,21800.0,15.9118,15.9275,15.8962,15.9118,21800.0
2005-05-03 09:55:00,30.47,30.54,30.45,30.51,22800.0,15.9223,15.9589,15.9118,15.9432,22800.0
2005-05-03 10:00:00,30.51,30.57,30.5,30.51,43000.0,15.9432,15.9745,15.938,15.9432,43000.0
2005-05-03 10:05:00,30.51,30.51,30.43,30.45,16000.0,15.9432,15.9432,15.9014,15.9118,16000.0
2005-05-03 10:10:00,30.45,30.47,30.44,30.46,7400.0,15.9118,15.9223,15.9066,15.9171,7400.0
2005-05-03 10:15:00,30.45,30.46,30.44,30.45,25000.0,15.9118,15.9171,15.9066,15.9118,25000.0
2005-05-03 10:20:00,30.46,30.46,30.43,30.44,10400.0,15.9171,15.9171,15.9014,15.9066,10400.0
2005-05-03 10:25:00,30.46,30.53,30.46,30.53,13800.0,15.9171,15.9536,15.9171,15.9536,13800.0
2005-05-03 10:30:00,30.51,30.51,30.45,30.46,12900.0,15.9432,15.9432,15.9118,15.9171,12900.0
2005-05-03 10:35:00,30.45,30.5,30.45,30.45,17100.0,15.9118,15.938,15.9118,15.9118,17100.0
2005-05-03 10:40:00,30.46,30.46,30.44,30.46,7800.0,15.9171,15.9171,15.9066,15.9171,7800.0
2005-05-03 10:45:00,30.45,30.54,30.45,30.52,21000.0,15.9118,15.9589,15.9118,15.9484,21000.0
2005-05-03 10:50:00,30.52,30.52,30.45,30.45,9000.0,15.9484,15.9484,15.9118,15.9118,9000.0
2005-05-03 10:55:00,30.45,30.49,30.45,30.45,28000.0,15.9118,15.9327,15.9118,15.9118,28000.0
2005-05-03 11:00:00,30.48,30.48,30.47,30.47,1200.0,15.9275,15.9275,15.9223,15.9223,1200.0
2005-05-03 11:05:00,30.48,30.5,30.47,30.5,8000.0,15.9275,15.938,15.9223,15.938,8000.0
2005-05-03 11:10:00,30.5,30.5,30.47,30.47,40500.0,15.938,15.938,15.9223,15.9223,40500.0
2005-05-03 11:15:00,30.46,30.49,30.44,30.49,37100.0,15.9171,15.9327,15.9066,15.9327,37100.0
2005-05-03 11:20:00,30.48,30.49,30.46,30.46,12100.0,15.9275,15.9327,15.9171,15.9171,12100.0
2005-05-03 11:25:00,30.46,30.49,30.45,30.48,2300.0,15.9171,15.9327,15.9118,15.9275,2300.0
2005-05-03 11:30:00,30.48,30.48,30.47,30.48,2000.0,15.9275,15.9275,15.9223,15.9275,2000.0
2005-05-03 11:35:00,30.48,30.5,30.41,30.42,16600.0,15.9275,15.938,15.8909,15.8962,16600.0
2005-05-03 11:40:00,30.43,30.43,30.4,30.43,7400.0,15.9014,15.9014,15.8857,15.9014,7400.0
2005-05-03 11:45:00,30.42,30.42,30.33,30.33,15900.0,15.8962,15.8962,15.8491,15.8491,15900.0
2005-05-03 11:50:00,30.36,30.39,30.33,30.39,20300.0,15.8648,15.8805,15.8491,15.8805,20300.0
2005-05-03 11:55:00,30.38,30.39,30.3,30.31,26900.0,15.8753,15.8805,15.8335,15.8387,26900.0
2005-05-03 12:00:00,30.31,30.32,30.26,30.3,30300.0,15.8387,15.8439,15.8125,15.8335,30300.0
2005-05-03 12:05:00,30.3,30.3,30.29,30.3,6200.0,15.8335,15.8335,15.8282,15.8335,6200.0
2005-05-03 12:10:00,30.3,30.3,30.26,30.28,18600.0,15.8335,15.8335,15.8125,15.823,18600.0
2005-05-03 12:15:00,30.29,30.29,30.23,30.24,75600.0,15.8282,15.8282,15.7969,15.8021,75600.0
2005-05-03 12:20:00,30.24,30.25,30.23,30.24,12700.0,15.8021,15.8073,15.7969,15.8021,12700.0
2005-05-03 12:25:00,30.24,30.24,30.23,30.24,5400.0,15.8021,15.8021,15.7969,15.8021,5400.0
2005-05-03 12:30:00,30.24,30.24,30.22,30.23,17000.0,15.8021,15.8021,15.7916,15.7969,17000.0
2005-05-03 12:35:00,30.23,30.24,30.23,30.24,9600.0,15.7969,15.8021,15.7969,15.8021,9600.0
2005-05-03 12:40:00,30.24,30.25,30.21,30.23,27400.0,15.8021,15.8073,15.7864,15.7969,27400.0
2005-05-03 12:45:00,30.23,30.24,30.21,30.21,13000.0,15.7969,15.8021,15.7864,15.7864,13000.0
2005-05-03 12:50:00,30.22,30.22,30.22,30.22,7500.0,15.7916,15.7916,15.7916,15.7916,7500.0
2005-05-03 12:55:00,30.22,30.22,30.21,30.21,5100.0,15.7916,15.7916,15.7864,15.7864,5100.0
2005-05-03 13:00:00,30.22,30.22,30.16,30.19,14600.0,15.7916,15.7916,15.7603,15.776,14600.0
2005-05-03 13:05:00,30.19,30.21,30.13,30.14,46400.0,15.776,15.7864,15.7446,15.7498,46400.0
2005-05-03 13:10:00,30.14,30.19,30.13,30.19,38500.0,15.7498,15.776,15.7446,15.776,38500.0
2005-05-03 13:15:00,30.17,30.21,30.14,30.14,38200.0,15.7655,15.7864,15.7498,15.7498,38200.0
2005-05-03 13:20:00,30.14,30.17,30.13,30.16,14200.0,15.7498,15.7655,15.7446,15.7603,14200.0
2005-05-03 13:25:00,30.16,30.2,30.16,30.17,5600.0,15.7603,15.7812,15.7603,15.7655,5600.0
2005-05-03 13:30:00,30.19,30.19,30.14,30.15,16300.0,15.776,15.776,15.7498,15.7551,16300.0
2005-05-03 13:35:00,30.14,30.15,30.1,30.13,41800.0,15.7498,15.7551,15.7289,15.7446,41800.0
2005-05-03 13:40:00,30.13,30.13,30.1,30.1,10600.0,15.7446,15.7446,15.7289,15.7289,10600.0
2005-05-03 13:45:00,30.1,30.14,30.1,30.14,38500.0,15.7289,15.7498,15.7289,15.7498,38500.0
2005-05-03 13:50:00,30.12,30.15,30.11,30.14,75100.0,15.7394,15.7551,15.7342,15.7498,75100.0
2005-05-03 13:55:00,30.15,30.17,30.13,30.15,9900.0,15.7551,15.7655,15.7446,15.7551,9900.0
2005-05-03 14:00:00,30.16,30.24,30.16,30.24,12400.0,15.7603,15.8021,15.7603,15.8021,12400.0
2005-05-03 14:05:00,30.24,30.25,30.24,30.25,7200.0,15.8021,15.8073,15.8021,15.8073,7200.0
2005-05-03 14:10:00,30.25,30.25,30.2,30.23,21000.0,15.8073,15.8073,15.7812,15.7969,21000.0
2005-05-03 14:15:00,30.25,30.34,30.14,30.16,48900.0,15.8073,15.8544,15.7498,15.7603,48900.0
2005-05-03 14:20:00,30.16,30.26,30.12,30.24,37700.0,15.7603,15.8125,15.7394,15.8021,37700.0
2005-05-03 14:25:00,30.26,30.29,30.17,30.28,28600.0,15.8125,15.8282,15.7655,15.823,28600.0
2005-05-03 14:30:00,30.29,30.46,30.24,30.45,34500.0,15.8282,15.9171,15.8021,15.9118,34500.0
2005-05-03 14:35:00,30.46,30.48,30.36,30.36,44700.0,15.9171,15.9275,15.8648,15.8648,44700.0
2005-05-03 14:40:00,30.36,30.38,30.26,30.28,37500.0,15.8648,15.8753,15.8125,15.823,37500.0
2005-05-03 14:45:00,30.27,30.28,30.24,30.28,19100.0,15.8178,15.823,15.8021,15.823,19100.0
2005-05-03 14:50:00,30.27,30.28,30.24,30.24,20300.0,15.8178,15.823,15.8021,15.8021,20300.0
2005-05-03 14:55:00,30.25,30.29,30.24,30.28,31700.0,15.8073,15.8282,15.8021,15.823,31700.0
2005-05-03 15:00:00,30.29,30.3,30.14,30.17,43400.0,15.8282,15.8335,15.7498,15.7655,43400.0
2005-05-03 15:05:00,30.15,30.15,30.04,30.1,57500.0,15.7551,15.7551,15.6976,15.7289,57500.0
2005-05-03 15:10:00,30.1,30.15,30.09,30.15,38100.0,15.7289,15.7551,15.7237,15.7551,38100.0
2005-05-03 15:15:00,30.14,30.15,30.05,30.1,35200.0,15.7498,15.7551,15.7028,15.7289,35200.0
2005-05-03 15:20:00,30.1,30.14,30.09,30.13,35900.0,15.7289,15.7498,15.7237,15.7446,35900.0
2005-05-03 15:25:00,30.12,30.14,30.08,30.1,26500.0,15.7394,15.7498,15.7185,15.7289,26500.0
2005-05-03 15:30:00,30.1,30.1,30.05,30.06,34300.0,15.7289,15.7289,15.7028,15.708,34300.0
2005-05-03 15:35:00,30.06,30.1,30.06,30.08,41400.0,15.708,15.7289,15.708,15.7185,41400.0
2005-05-03 15:40:00,30.09,30.1,30.05,30.1,44700.0,15.7237,15.7289,15.7028,15.7289,44700.0
2005-05-03 15:45:00,30.1,30.15,30.08,30.14,32600.0,15.7289,15.7551,15.7185,15.7498,32600.0
2005-05-03 15:50:00,30.12,30.13,30.06,30.06,43400.0,15.7394,15.7446,15.708,15.708,43400.0
2005-05-03 15:55:00,30.06,30.15,30.05,30.1,119900.0,15.708,15.7551,15.7028,15.7289,119900.0
2005-05-04 09:30:00,30.38,30.44,30.14,30.14,46300.0,15.8753,15.9066,15.7498,15.7498,46300.0
2005-05-04 09:35:00,30.18,30.43,30.18,30.34,49900.0,15.7707,15.9014,15.7707,15.8544,49900.0
2005-05-04 09:40:00,30.35,30.4,30.34,30.4,24700.0,15.8596,15.8857,15.8544,15.8857,24700.0
2005-05-04 09:45:00,30.39,30.39,30.36,30.39,38300.0,15.8805,15.8805,15.8648,15.8805,38300.0
2005-05-04 09:50:00,30.4,30.44,30.38,30.43,35300.0,15.8857,15.9066,15.8753,15.9014,35300.0
2005-05-04 09:55:00,30.44,30.47,30.44,30.44,26600.0,15.9066,15.9223,15.9066,15.9066,26600.0
2005-05-04 10:00:00,30.46,30.57,30.44,30.46,50500.0,15.9171,15.9745,15.9066,15.9171,50500.0
2005-05-04 10:05:00,30.44,30.45,30.36,30.36,13300.0,15.9066,15.9118,15.8648,15.8648,13300.0
2005-05-04 10:10:00,30.39,30.39,30.33,30.35,27800.0,15.8805,15.8805,15.8491,15.8596,27800.0
2005-05-04 10:15:00,30.31,30.33,30.23,30.3,22600.0,15.8387,15.8491,15.7969,15.8335,22600.0
2005-05-04 10:20:00,30.31,30.34,30.31,30.31,3800.0,15.8387,15.8544,15.8387,15.8387,3800.0
2005-05-04 10:25:00,30.31,30.36,30.31,30.36,5000.0,15.8387,15.8648,15.8387,15.8648,5000.0
2005-05-04 10:30:00,30.36,30.54,30.36,30.52,54500.0,15.8648,15.9589,15.8648,15.9484,54500.0
2005-05-04 10:35:00,30.52,30.55,30.46,30.49,27500.0,15.9484,15.9641,15.9171,15.9327,27500.0
2005-05-04 10:40:00,30.48,30.48,30.43,30.44,7700.0,15.9275,15.9275,15.9014,15.9066,7700.0
2005-05-04 10:45:00,30.44,30.44,30.4,30.41,4600.0,15.9066,15.9066,15.8857,15.8909,4600.0
2005-05-04 10:50:00,30.41,30.41,30.34,30.35,18300.0,15.8909,15.8909,15.8544,15.8596,18300.0
2005-05-04 10:55:00,30.35,30.37,30.34,30.37,5600.0,15.8596,15.87,15.8544,15.87,5600.0
2005-05-04 11:00:00,30.37,30.44,30.37,30.43,20500.0,15.87,15.9066,15.87,15.9014,20500.0
2005-05-04 11:05:00,30.43,30.49,30.43,30.45,27300.0,15.9014,15.9327,15.9014,15.9118,27300.0
2005-05-04 11:10:00,30.46,30.48,30.43,30.44,9900.0,15.9171,15.9275,15.9014,15.9066,9900.0
2005-05-04 11:15:00,30.44,30.46,30.43,30.45,12900.0,15.9066,15.9171,15.9014,15.9118,12900.0
2005-05-04 11:20:00,30.44,30.44,30.41,30.43,8500.0,15.9066,15.9066,15.8909,15.9014,8500.0
2005-05-04 11:25:00,30.42,30.48,30.42,30.44,11700.0,15.8962,15.9275,15.8962,15.9066,11700.0
2005-05-04 11:30:00,30.44,30.46,30.42,30.43,4500.0,15.9066,15.9171,15.8962,15.9014,4500.0
2005-05-04 11:35:00,30.42,30.45,30.41,30.42,9900.0,15.8962,15.9118,15.8909,15.8962,9900.0
2005-05-04 11:40:00,30.42,30.42,30.39,30.41,7100.0,15.8962,15.8962,15.8805,15.8909,7100.0
2005-05-04 11:45:00,30.42,30.44,30.37,30.37,32600.0,15.8962,15.9066,15.87,15.87,32600.0
2005-05-04 11:50:00,30.37,30.38,30.35,30.36,16900.0,15.87,15.8753,15.8596,15.8648,16900.0
2005-05-04 11:55:00,30.37,30.38,30.35,30.36,9600.0,15.87,15.8753,15.8596,15.8648,9600.0
2005-05-04 12:00:00,30.37,30.37,30.33,30.34,16600.0,15.87,15.87,15.8491,15.8544,16600.0
2005-05-04 12:05:00,30.34,30.36,30.33,30.33,14400.0,15.8544,15.8648,15.8491,15.8491,14400.0
2005-05-04 12:10:00,30.32,30.38,30.32,30.34,14900.0,15.8439,15.8753,15.8439,15.8544,14900.0
2005-05-04 12:15:00,30.34,30.41,30.33,30.39,15300.0,15.8544,15.8909,15.8491,15.8805,15300.0
2005-05-04 12:20:00,30.39,30.4,30.33,30.38,27800.0,15.8805,15.8857,15.8491,15.8753,27800.0
2005-05-04 12:25:00,30.38,30.38,30.35,30.37,12100.0,15.8753,15.8753,15.8596,15.87,12100.0
2005-05-04 12:30:00,30.37,30.38,30.37,30.37,5400.0,15.87,15.8753,15.87,15.87,5400.0
2005-05-04 12:35:00,30.35,30.37,30.35,30.36,8600.0,15.8596,15.87,15.8596,15.8648,8600.0
2005-05-04 12:40:00,30.37,30.38,30.36,30.36,1500.0,15.87,15.8753,15.8648,15.8648,1500.0
2005-05-04 12:45:00,30.38,30.38,30.37,30.38,2000.0,15.8753,15.8753,15.87,15.8753,2000.0
2005-05-04 12:50:00,30.37,30.4,30.37,30.38,13300.0,15.87,15.8857,15.87,15.8753,13300.0
2005-05-04 12:55:00,30.4,30.46,30.4,30.44,11500.0,15.8857,15.9171,15.8857,15.9066,11500.0
2005-05-04 13:00:00,30.44,30.46,30.43,30.45,2400.0,15.9066,15.9171,15.9014,15.9118,2400.0
2005-05-04 13:05:00,30.45,30.45,30.43,30.45,5100.0,15.9118,15.9118,15.9014,15.9118,5100.0
2005-05-04 13:10:00,30.45,30.47,30.41,30.41,6800.0,15.9118,15.9223,15.8909,15.8909,6800.0
2005-05-04 13:15:00,30.43,30.43,30.41,30.41,5900.0,15.9014,15.9014,15.8909,15.8909,5900.0
2005-05-04 13:20:00,30.41,30.41,30.4,30.4,3600.0,15.8909,15.8909,15.8857,15.8857,3600.0
2005-05-04 13:25:00,30.4,30.43,30.4,30.43,6500.0,15.8857,15.9014,15.8857,15.9014,6500.0
2005-05-04 13:30:00,30.42,30.42,30.33,30.33,8300.0,15.8962,15.8962,15.8491,15.8491,8300.0
2005-05-04 13:35:00,30.33,30.33,30.3,30.31,6300.0,15.8491,15.8491,15.8335,15.8387,6300.0
2005-05-04 13:40:00,30.31,30.34,30.3,30.34,13000.0,15.8387,15.8544,15.8335,15.8544,13000.0
2005-05-04 13:45:00,30.34,30.41,30.34,30.41,21000.0,15.8544,15.8909,15.8544,15.8909,21000.0
2005-05-04 13:50:00,30.41,30.64,30.4,30.64,38600.0,15.8909,16.0111,15.8857,16.0111,38600.0
2005-05-04 13:55:00,30.64,30.71,30.57,30.59,23000.0,16.0111,16.0477,15.9745,15.985,23000.0
2005-05-04 14:00:00,30.59,30.66,30.52,30.52,15800.0,15.985,16.0216,15.9484,15.9484,15800.0
2005-05-04 14:05:00,30.52,30.52,30.47,30.47,23500.0,15.9484,15.9484,15.9223,15.9223,23500.0
2005-05-04 14:10:00,30.47,30.55,30.46,30.55,12500.0,15.9223,15.9641,15.9171,15.9641,12500.0
2005-05-04 14:15:00,30.56,30.59,30.55,30.56,6900.0,15.9693,15.985,15.9641,15.9693,6900.0
2005-05-04 14:20:00,30.56,30.59,30.54,30.54,8500.0,15.9693,15.985,15.9589,15.9589,8500.0
2005-05-04 14:25:00,30.54,30.56,30.52,30.52,3300.0,15.9589,15.9693,15.9484,15.9484,3300.0
2005-05-04 14:30:00,30.51,30.53,30.49,30.51,14200.0,15.9432,15.9536,15.9327,15.9432,14200.0
2005-05-04 14:35:00,30.52,30.56,30.51,30.54,15000.0,15.9484,15.9693,15.9432,15.9589,15000.0
2005-05-04 14:40:00,30.54,30.58,30.52,30.53,9600.0,15.9589,15.9798,15.9484,15.9536,9600.0
2005-05-04 14:45:00,30.53,30.63,30.51,30.52,20900.0,15.9536,16.0059,15.9432,15.9484,20900.0
2005-05-04 14:50:00,30.53,30.54,30.51,30.54,5400.0,15.9536,15.9589,15.9432,15.9589,5400.0
2005-05-04 14:55:00,30.53,30.58,30.53,30.55,13200.0,15.9536,15.9798,15.9536,15.9641,13200.0
2005-05-04 15:00:00,30.56,30.58,30.51,30.51,11300.0,15.9693,15.9798,15.9432,15.9432,11300.0
2005-05-04 15:05:00,30.53,30.57,30.5,30.55,24900.0,15.9536,15.9745,15.938,15.9641,24900.0
2005-05-04 15:10:00,30.55,30.64,30.53,30.64,20500.0,15.9641,16.0111,15.9536,16.0111,20500.0
2005-05-04 15:15:00,30.64,30.65,30.57,30.59,9800.0,16.0111,16.0163,15.9745,15.985,9800.0
2005-05-04 15:20:00,30.61,30.63,30.6,30.62,7600.0,15.9954,16.0059,15.9902,16.0007,7600.0
2005-05-04 15:25:00,30.62,30.68,30.62,30.65,15300.0,16.0007,16.032,16.0007,16.0163,15300.0
2005-05-04 15:30:00,30.66,30.67,30.63,30.64,21600.0,16.0216,16.0268,16.0059,16.0111,21600.0
2005-05-04 15:35:00,30.63,30.64,30.63,30.63,30000.0,16.0059,16.0111,16.0059,16.0059,30000.0
2005-05-04 15:40:00,30.63,30.69,30.62,30.62,22400.0,16.0059,16.0372,16.0007,16.0007,22400.0
2005-05-04 15:45:00,30.63,30.64,30.61,30.62,10000.0,16.0059,16.0111,15.9954,16.0007,10000.0
2005-05-04 15:50:00,30.61,30.63,30.55,30.55,42100.0,15.9954,16.0059,15.9641,15.9641,42100.0
2005-05-04 15:55:00,30.56,30.63,30.52,30.63,69600.0,15.9693,16.0059,15.9484,16.0059,69600.0
2005-05-05 09:30:00,30.49,30.64,30.47,30.48,32700.0,15.9327,16.0111,15.9223,15.9275,32700.0
2005-05-05 09:35:00,30.51,30.51,30.45,30.47,17000.0,15.9432,15.9432,15.9118,15.9223,17000.0
2005-05-05 09:40:00,30.47,30.51,30.44,30.45,16800.0,15.9223,15.9432,15.9066,15.9118,16800.0
2005-05-05 09:45:00,30.46,30.49,30.44,30.48,18400.0,15.9171,15.9327,15.9066,15.9275,18400.0
2005-05-05 09:50:00,30.49,30.52,30.48,30.49,9600.0,15.9327,15.9484,15.9275,15.9327,9600.0
2005-05-05 09:55:00,30.51,30.54,30.5,30.54,23600.0,15.9432,15.9589,15.938,15.9589,23600.0
2005-05-05 10:00:00,30.54,30.67,30.52,30.66,28500.0,15.9589,16.0268,15.9484,16.0216,28500.0
2005-05-05 10:05:00,30.67,30.68,30.64,30.65,20500.0,16.0268,16.032,16.0111,16.0163,20500.0
2005-05-05 10:10:00,30.65,30.7,30.65,30.7,19300.0,16.0163,16.0425,16.0163,16.0425,19300.0
2005-05-05 10:15:00,30.68,30.69,30.64,30.65,14800.0,16.032,16.0372,16.0111,16.0163,14800.0
2005-05-05 10:20:00,30.65,30.65,30.59,30.61,30800.0,16.0163,16.0163,15.985,15.9954,30800.0
2005-05-05 10:25:00,30.6,30.6,30.57,30.59,18700.0,15.9902,15.9902,15.9745,15.985,18700.0
2005-05-05 10:30:00,30.59,30.6,30.57,30.6,24400.0,15.985,15.9902,15.9745,15.9902,24400.0
2005-05-05 10:35:00,30.6,30.65,30.6,30.62,13700.0,15.9902,16.0163,15.9902,16.0007,13700.0
2005-05-05 10:40:00,30.61,30.67,30.61,30.67,15600.0,15.9954,16.0268,15.9954,16.0268,15600.0
2005-05-05 10:45:00,30.66,30.66,30.58,30.59,21000.0,16.0216,16.0216,15.9798,15.985,21000.0
2005-05-05 10:50:00,30.59,30.59,30.56,30.56,13900.0,15.985,15.985,15.9693,15.9693,13900.0
2005-05-05 10:55:00,30.56,30.58,30.54,30.55,11500.0,15.9693,15.9798,15.9589,15.9641,11500.0
2005-05-05 11:00:00,30.54,30.56,30.54,30.54,5500.0,15.9589,15.9693,15.9589,15.9589,5500.0
2005-05-05 11:05:00,30.54,30.58,30.54,30.54,8500.0,15.9589,15.9798,15.9589,15.9589,8500.0
2005-05-05 11:10:00,30.54,30.58,30.53,30.54,7300.0,15.9589,15.9798,15.9536,15.9589,7300.0
2005-05-05 11:15:00,30.55,30.55,30.52,30.53,9300.0,15.9641,15.9641,15.9484,15.9536,9300.0
2005-05-05 11:20:00,30.53,30.53,30.51,30.51,9600.0,15.9536,15.9536,15.9432,15.9432,9600.0
2005-05-05 11:25:00,30.51,30.52,30.47,30.48,26500.0,15.9432,15.9484,15.9223,15.9275,26500.0
2005-05-05 11:30:00,30.47,30.56,30.46,30.52,21500.0,15.9223,15.9693,15.9171,15.9484,21500.0
2005-05-05 11:35:00,30.54,30.54,30.51,30.51,7000.0,15.9589,15.9589,15.9432,15.9432,7000.0
2005-05-05 11:40:00,30.51,30.51,30.48,30.5,3400.0,15.9432,15.9432,15.9275,15.938,3400.0
2005-05-05 11:45:00,30.49,30.51,30.49,30.51,2600.0,15.9327,15.9432,15.9327,15.9432,2600.0
2005-05-05 11:50:00,30.51,30.53,30.49,30.53,3500.0,15.9432,15.9536,15.9327,15.9536,3500.0
2005-05-05 11:55:00,30.5,30.52,30.5,30.51,1000.0,15.938,15.9484,15.938,15.9432,1000.0
2005-05-05 12:00:00,30.51,30.51,30.5,30.51,3900.0,15.9432,15.9432,15.938,15.9432,3900.0
2005-05-05 12:05:00,30.51,30.51,30.5,30.51,4400.0,15.9432,15.9432,15.938,15.9432,4400.0
2005-05-05 12:10:00,30.5,30.51,30.48,30.5,4500.0,15.938,15.9432,15.9275,15.938,4500.0
2005-05-05 12:15:00,30.49,30.5,30.48,30.5,2000.0,15.9327,15.938,15.9275,15.938,2000.0
2005-05-05 12:20:00,30.48,30.54,30.48,30.53,5500.0,15.9275,15.9589,15.9275,15.9536,5500.0
2005-05-05 12:25:00,30.54,30.55,30.51,30.51,7800.0,15.9589,15.9641,15.9432,15.9432,7800.0
2005-05-05 12:30:00,30.51,30.53,30.5,30.51,2400.0,15.9432,15.9536,15.938,15.9432,2400.0
2005-05-05 12:35:00,30.5,30.52,30.44,30.46,27500.0,15.938,15.9484,15.9066,15.9171,27500.0
2005-05-05 12:40:00,30.46,30.47,30.44,30.45,11700.0,15.9171,15.9223,15.9066,15.9118,11700.0
2005-05-05 12:45:00,30.46,30.46,30.42,30.44,52900.0,15.9171,15.9171,15.8962,15.9066,52900.0
2005-05-05 12:50:00,30.42,30.45,30.4,30.43,17000.0,15.8962,15.9118,15.8857,15.9014,17000.0
2005-05-05 12:55:00,30.44,30.44,30.3,30.3,32300.0,15.9066,15.9066,15.8335,15.8335,32300.0
2005-05-05 13:00:00,30.3,30.34,30.17,30.34,54700.0,15.8335,15.8544,15.7655,15.8544,54700.0
2005-05-05 13:05:00,30.34,30.35,30.25,30.31,19800.0,15.8544,15.8596,15.8073,15.8387,19800.0
2005-05-05 13:10:00,30.31,30.31,30.26,30.29,16800.0,15.8387,15.8387,15.8125,15.8282,16800.0
2005-05-05 13:15:00,30.3,30.32,30.26,30.28,9800.0,15.8335,15.8439,15.8125,15.823,9800.0
2005-05-05 13:20:00,30.27,30.3,30.24,30.24,21600.0,15.8178,15.8335,15.8021,15.8021,21600.0
2005-05-05 13:25:00,30.25,30.3,30.24,30.3,10400.0,15.8073,15.8335,15.8021,15.8335,10400.0
2005-05-05 13:30:00,30.31,30.31,30.25,30.29,8500.0,15.8387,15.8387,15.8073,15.8282,8500.0
2005-05-05 13:35:00,30.31,30.4,30.31,30.34,8300.0,15.8387,15.8857,15.8387,15.8544,8300.0
2005-05-05 13:40:00,30.34,30.35,30.28,30.34,13900.0,15.8544,15.8596,15.823,15.8544,13900.0
2005-05-05 13:45:00,30.35,30.38,30.3,30.36,18100.0,15.8596,15.8753,15.8335,15.8648,18100.0
2005-05-05 13:50:00,30.34,30.35,30.26,30.27,7400.0,15.8544,15.8596,15.8125,15.8178,7400.0
2005-05-05 13:55:00,30.28,30.32,30.26,30.32,7800.0,15.823,15.8439,15.8125,15.8439,7800.0
2005-05-05 14:00:00,30.32,30.35,30.31,30.34,6100.0,15.8439,15.8596,15.8387,15.8544,6100.0
2005-05-05 14:05:00,30.34,30.37,30.34,30.35,3400.0,15.8544,15.87,15.8544,15.8596,3400.0
2005-05-05 14:10:00,30.34,30.36,30.33,30.34,6000.0,15.8544,15.8648,15.8491,15.8544,6000.0
2005-05-05 14:15:00,30.33,30.34,30.32,30.33,3500.0,15.8491,15.8544,15.8439,15.8491,3500.0
2005-05-05 14:20:00,30.33,30.39,30.33,30.37,3300.0,15.8491,15.8805,15.8491,15.87,3300.0
2005-05-05 14:25:00,30.36,30.37,30.34,30.35,7600.0,15.8648,15.87,15.8544,15.8596,7600.0
2005-05-05 14:30:00,30.36,30.38,30.34,30.37,11800.0,15.8648,15.8753,15.8544,15.87,11800.0
2005-05-05 14:35:00,30.36,30.37,30.33,30.34,10600.0,15.8648,15.87,15.8491,15.8544,10600.0
2005-05-05 14:40:00,30.34,30.37,30.33,30.33,12100.0,15.8544,15.87,15.8491,15.8491,12100.0
2005-05-05 14:45:00,30.33,30.38,30.32,30.38,22700.0,15.8491,15.8753,15.8439,15.8753,22700.0
2005-05-05 14:50:00,30.38,30.39,30.32,30.35,16600.0,15.8753,15.8805,15.8439,15.8596,16600.0
2005-05-05 14:55:00,30.36,30.37,30.33,30.33,6700.0,15.8648,15.87,15.8491,15.8491,6700.0
2005-05-05 15:00:00,30.32,30.34,30.3,30.32,19500.0,15.8439,15.8544,15.8335,15.8439,19500.0
2005-05-05 15:05:00,30.33,30.34,30.31,30.34,10900.0,15.8491,15.8544,15.8387,15.8544,10900.0
2005-05-05 15:10:00,30.35,30.46,30.31,30.36,27400.0,15.8596,15.9171,15.8387,15.8648,27400.0
2005-05-05 15:15:00,30.36,30.39,30.35,30.36,25100.0,15.8648,15.8805,15.8596,15.8648,25100.0
2005-05-05 15:20:00,30.36,30.39,30.35,30.37,21600.0,15.8648,15.8805,15.8596,15.87,21600.0
2005-05-05 15:25:00,30.39,30.4,30.34,30.34,8700.0,15.8805,15.8857,15.8544,15.8544,8700.0
2005-05-05 15:30:00,30.34,30.44,30.34,30.43,26000.0,15.8544,15.9066,15.8544,15.9014,26000.0
2005-05-05 15:35:00,30.42,30.48,30.37,30.38,24700.0,15.8962,15.9275,15.87,15.8753,24700.0
2005-05-05 15:40:00,30.38,30.38,30.35,30.35,20800.0,15.8753,15.8753,15.8596,15.8596,20800.0
2005-05-05 15:45:00,30.36,30.36,30.32,30.33,42800.0,15.8648,15.8648,15.8439,15.8491,42800.0
2005-05-05 15:50:00,30.33,30.36,30.31,30.31,46200.0,15.8491,15.8648,15.8387,15.8387,46200.0
2005-05-05 15:55:00,30.31,30.32,30.27,30.31,95600.0,15.8387,15.8439,15.8178,15.8387,95600.0
2005-05-06 09:30:00,30.81,30.84,30.6,30.81,79700.0,16.1,16.1156,15.9902,16.1,79700.0
2005-05-06 09:35:00,30.82,30.88,30.78,30.81,62300.0,16.1052,16.1365,16.0843,16.1,62300.0
2005-05-06 09:40:00,30.82,30.99,30.82,30.99,123500.0,16.1052,16.194,16.1052,16.194,123500.0
2005-05-06 09:45:00,30.98,31.53,30.98,31.43,160000.0,16.1888,16.4762,16.1888,16.4239,160000.0
2005-05-06 09:50:00,31.44,31.46,31.28,31.28,91200.0,16.4292,16.4396,16.3456,16.3456,91200.0
2005-05-06 09:55:00,31.27,31.28,31.21,31.28,38000.0,16.3403,16.3456,16.309,16.3456,38000.0
2005-05-06 10:00:00,31.27,31.27,31.1,31.1,32000.0,16.3403,16.3403,16.2515,16.2515,32000.0
2005-05-06 10:05:00,31.11,31.17,30.92,30.99,45200.0,16.2567,16.2881,16.1574,16.194,45200.0
2005-05-06 10:10:00,30.99,31.0,30.86,30.86,25900.0,16.194,16.1992,16.1261,16.1261,25900.0
2005-05-06 10:15:00,30.87,30.93,30.83,30.84,20100.0,16.1313,16.1627,16.1104,16.1156,20100.0
2005-05-06 10:20:00,30.83,30.96,30.83,30.91,23100.0,16.1104,16.1783,16.1104,16.1522,23100.0
2005-05-06 10:25:00,30.9,30.96,30.86,30.87,12900.0,16.147,16.1783,16.1261,16.1313,12900.0
2005-05-06 10:30:00,30.9,30.97,30.86,30.87,18800.0,16.147,16.1836,16.1261,16.1313,18800.0
2005-05-06 10:35:00,30.86,30.89,30.82,30.85,17100.0,16.1261,16.1418,16.1052,16.1209,17100.0
2005-05-06 10:40:00,30.85,30.86,30.75,30.75,21900.0,16.1209,16.1261,16.0686,16.0686,21900.0
2005-05-06 10:45:00,30.75,30.75,30.67,30.71,33100.0,16.0686,16.0686,16.0268,16.0477,33100.0
2005-05-06 10:50:00,30.71,30.75,30.69,30.75,12900.0,16.0477,16.0686,16.0372,16.0686,12900.0
2005-05-06 10:55:00,30.74,30.76,30.71,30.76,11000.0,16.0634,16.0738,16.0477,16.0738,11000.0
2005-05-06 11:00:00,30.76,30.8,30.72,30.72,10100.0,16.0738,16.0947,16.0529,16.0529,10100.0
2005-05-06 11:05:00,30.71,30.71,30.6,30.62,29400.0,16.0477,16.0477,15.9902,16.0007,29400.0
2005-05-06 11:10:00,30.63,30.66,30.61,30.62,19000.0,16.0059,16.0216,15.9954,16.0007,19000.0
2005-05-06 11:15:00,30.62,30.68,30.62,30.68,14500.0,16.0007,16.032,16.0007,16.032,14500.0
2005-05-06 11:20:00,30.69,30.71,30.67,30.71,9500.0,16.0372,16.0477,16.0268,16.0477,9500.0
2005-05-06 11:25:00,30.73,30.76,30.72,30.73,24600.0,16.0582,16.0738,16.0529,16.0582,24600.0
2005-05-06 11:30:00,30.73,30.78,30.73,30.77,15100.0,16.0582,16.0843,16.0582,16.0791,15100.0
2005-05-06 11:35:00,30.77,30.79,30.77,30.77,9400.0,16.0791,16.0895,16.0791,16.0791,9400.0
2005-05-06 11:40:00,30.77,30.78,30.77,30.78,6600.0,16.0791,16.0843,16.0791,16.0843,6600.0
2005-05-06 11:45:00,30.77,30.79,30.72,30.74,33600.0,16.0791,16.0895,16.0529,16.0634,33600.0
2005-05-06 11:50:00,30.74,30.77,30.74,30.76,24200.0,16.0634,16.0791,16.0634,16.0738,24200.0
2005-05-06 11:55:00,30.76,30.77,30.75,30.76,13600.0,16.0738,16.0791,16.0686,16.0738,13600.0
2005-05-06 12:00:00,30.76,30.85,30.65,30.82,59500.0,16.0738,16.1209,16.0163,16.1052,59500.0
2005-05-06 12:05:00,30.81,30.83,30.72,30.72,51800.0,16.1,16.1104,16.0529,16.0529,51800.0
2005-05-06 12:10:00,30.71,30.72,30.59,30.64,70900.0,16.0477,16.0529,15.985,16.0111,70900.0
2005-05-06 12:15:00,30.64,30.69,30.64,30.68,23700.0,16.0111,16.0372,16.0111,16.032,23700.0
2005-05-06 12:20:00,30.68,30.69,30.66,30.66,18600.0,16.032,16.0372,16.0216,16.0216,18600.0
2005-05-06 12:25:00,30.66,30.68,30.66,30.66,7900.0,16.0216,16.032,16.0216,16.0216,7900.0
2005-05-06 12:30:00,30.67,30.67,30.6,30.6,21500.0,16.0268,16.0268,15.9902,15.9902,21500.0
2005-05-06 12:35:00,30.61,30.65,30.61,30.65,93100.0,15.9954,16.0163,15.9954,16.0163,93100.0
2005-05-06 12:40:00,30.65,30.66,30.63,30.64,12400.0,16.0163,16.0216,16.0059,16.0111,12400.0
2005-05-06 12:45:00,30.64,30.65,30.62,30.64,7800.0,16.0111,16.0163,16.0007,16.0111,7800.0
2005-05-06 12:50:00,30.63,30.63,30.56,30.6,17600.0,16.0059,16.0059,15.9693,15.9902,17600.0
2005-05-06 12:55:00,30.61,30.64,30.6,30.62,6600.0,15.9954,16.0111,15.9902,16.0007,6600.0
2005-05-06 13:00:00,30.61,30.66,30.6,30.63,16200.0,15.9954,16.0216,15.9902,16.0059,16200.0
2005-05-06 13:05:00,30.65,30.65,30.63,30.64,7900.0,16.0163,16.0163,16.0059,16.0111,7900.0
2005-05-06 13:10:00,30.66,30.68,30.64,30.68,10800.0,16.0216,16.032,16.0111,16.032,10800.0
2005-05-06 13:15:00,30.69,30.7,30.67,30.7,13400.0,16.0372,16.0425,16.0268,16.0425,13400.0
2005-05-06 13:20:00,30.7,30.71,30.69,30.71,5800.0,16.0425,16.0477,16.0372,16.0477,5800.0
2005-05-06 13:25:00,30.72,30.76,30.71,30.74,16900.0,16.0529,16.0738,16.0477,16.0634,16900.0
2005-05-06 13:30:00,30.74,30.75,30.72,30.74,7500.0,16.0634,16.0686,16.0529,16.0634,7500.0
2005-05-06 13:35:00,30.74,30.78,30.73,30.76,10400.0,16.0634,16.0843,16.0582,16.0738,10400.0
2005-05-06 13:40:00,30.75,30.76,30.75,30.75,4500.0,16.0686,16.0738,16.0686,16.0686,4500.0
2005-05-06 13:45:00,30.76,30.77,30.74,30.77,4300.0,16.0738,16.0791,16.0634,16.0791,4300.0
2005-05-06 13:50:00,30.76,30.76,30.74,30.74,8800.0,16.0738,16.0738,16.0634,16.0634,8800.0
2005-05-06 13:55:00,30.74,30.76,30.74,30.76,9300.0,16.0634,16.0738,16.0634,16.0738,9300.0
2005-05-06 14:00:00,30.76,30.79,30.75,30.79,9400.0,16.0738,16.0895,16.0686,16.0895,9400.0
2005-05-06 14:05:00,30.8,30.9,30.8,30.87,15100.0,16.0947,16.147,16.0947,16.1313,15100.0
2005-05-06 14:10:00,30.87,30.92,30.83,30.91,27800.0,16.1313,16.1574,16.1104,16.1522,27800.0
2005-05-06 14:15:00,30.92,30.96,30.9,30.96,16200.0,16.1574,16.1783,16.147,16.1783,16200.0
2005-05-06 14:20:00,30.95,30.96,30.89,30.89,11300.0,16.1731,16.1783,16.1418,16.1418,11300.0
2005-05-06 14:25:00,30.89,30.89,30.8,30.81,15000.0,16.1418,16.1418,16.0947,16.1,15000.0
2005-05-06 14:30:00,30.82,30.84,30.8,30.83,10100.0,16.1052,16.1156,16.0947,16.1104,10100.0
2005-05-06 14:35:00,30.84,30.86,30.83,30.86,14800.0,16.1156,16.1261,16.1104,16.1261,14800.0
2005-05-06 14:40:00,30.85,30.85,30.83,30.83,6800.0,16.1209,16.1209,16.1104,16.1104,6800.0
2005-05-06 14:45:00,30.83,30.86,30.82,30.83,11400.0,16.1104,16.1261,16.1052,16.1104,11400.0
2005-05-06 14:50:00,30.83,30.83,30.82,30.82,12700.0,16.1104,16.1104,16.1052,16.1052,12700.0
2005-05-06 14:55:00,30.82,30.83,30.81,30.81,15900.0,16.1052,16.1104,16.1,16.1,15900.0
2005-05-06 15:00:00,30.81,30.85,30.8,30.8,18600.0,16.1,16.1209,16.0947,16.0947,18600.0
2005-05-06 15:05:00,30.8,30.81,30.78,30.79,13700.0,16.0947,16.1,16.0843,16.0895,13700.0
2005-05-06 15:10:00,30.78,30.81,30.78,30.79,72900.0,16.0843,16.1,16.0843,16.0895,72900.0
2005-05-06 15:15:00,30.78,30.78,30.72,30.73,27700.0,16.0843,16.0843,16.0529,16.0582,27700.0
2005-05-06 15:20:00,30.72,30.77,30.72,30.77,81500.0,16.0529,16.0791,16.0529,16.0791,81500.0
2005-05-06 15:25:00,30.76,30.77,30.76,30.76,13800.0,16.0738,16.0791,16.0738,16.0738,13800.0
2005-05-06 15:30:00,30.77,30.78,30.76,30.78,17000.0,16.0791,16.0843,16.0738,16.0843,17000.0
2005-05-06 15:35:00,30.78,30.78,30.75,30.76,17800.0,16.0843,16.0843,16.0686,16.0738,17800.0
2005-05-06 15:40:00,30.77,30.79,30.77,30.79,32100.0,16.0791,16.0895,16.0791,16.0895,32100.0
2005-05-06 15:45:00,30.79,30.8,30.78,30.8,17000.0,16.0895,16.0947,16.0843,16.0947,17000.0
2005-05-06 15:50:00,30.8,30.81,30.77,30.79,36900.0,16.0947,16.1,16.0791,16.0895,36900.0
2005-05-06 15:55:00,30.78,30.79,30.75,30.76,65400.0,16.0843,16.0895,16.0686,16.0738,65400.0
2005-05-09 09:30:00,30.95,30.95,30.62,30.66,34200.0,16.1731,16.1731,16.0007,16.0216,34200.0
2005-05-09 09:35:00,30.7,30.7,30.56,30.59,19700.0,16.0425,16.0425,15.9693,15.985,19700.0
2005-05-09 09:40:00,30.59,30.68,30.59,30.68,26700.0,15.985,16.032,15.985,16.032,26700.0
2005-05-09 09:45:00,30.69,30.69,30.6,30.61,19300.0,16.0372,16.0372,15.9902,15.9954,19300.0
2005-05-09 09:50:00,30.61,30.67,30.57,30.57,15300.0,15.9954,16.0268,15.9745,15.9745,15300.0
2005-05-09 09:55:00,30.59,30.67,30.57,30.64,24500.0,15.985,16.0268,15.9745,16.0111,24500.0
2005-05-09 10:00:00,30.64,30.68,30.64,30.65,26700.0,16.0111,16.032,16.0111,16.0163,26700.0
2005-05-09 10:05:00,30.65,30.66,30.6,30.64,16300.0,16.0163,16.0216,15.9902,16.0111,16300.0
2005-05-09 10:10:00,30.64,30.64,30.61,30.62,12300.0,16.0111,16.0111,15.9954,16.0007,12300.0
2005-05-09 10:15:00,30.61,30.63,30.61,30.63,36600.0,15.9954,16.0059,15.9954,16.0059,36600.0
2005-05-09 10:20:00,30.62,30.68,30.61,30.64,19900.0,16.0007,16.032,15.9954,16.0111,19900.0
2005-05-09 10:25:00,30.65,30.72,30.65,30.69,27200.0,16.0163,16.0529,16.0163,16.0372,27200.0
2005-05-09 10:30:00,30.71,30.72,30.67,30.7,33700.0,16.0477,16.0529,16.0268,16.0425,33700.0
2005-05-09 10:35:00,30.72,30.73,30.69,30.71,10200.0,16.0529,16.0582,16.0372,16.0477,10200.0
2005-05-09 10:40:00,30.71,30.78,30.64,30.64,179100.0,16.0477,16.0843,16.0111,16.0111,179100.0
2005-05-09 10:45:00,30.64,30.75,30.64,30.72,18000.0,16.0111,16.0686,16.0111,16.0529,18000.0
2005-05-09 10:50:00,30.72,30.75,30.7,30.72,7100.0,16.0529,16.0686,16.0425,16.0529,7100.0
2005-05-09 10:55:00,30.74,30.76,30.7,30.76,12500.0,16.0634,16.0738,16.0425,16.0738,12500.0
2005-05-09 11:00:00,30.76,30.79,30.72,30.78,10100.0,16.0738,16.0895,16.0529,16.0843,10100.0
2005-05-09 11:05:00,30.78,30.8,30.75,30.75,16900.0,16.0843,16.0947,16.0686,16.0686,16900.0
2005-05-09 11:10:00,30.75,30.81,30.75,30.81,22100.0,16.0686,16.1,16.0686,16.1,22100.0
2005-05-09 11:15:00,30.82,30.85,30.81,30.83,18600.0,16.1052,16.1209,16.1,16.1104,18600.0
2005-05-09 11:20:00,30.83,30.86,30.82,30.86,6500.0,16.1104,16.1261,16.1052,16.1261,6500.0
2005-05-09 11:25:00,30.86,30.9,30.85,30.85,5600.0,16.1261,16.147,16.1209,16.1209,5600.0
2005-05-09 11:30:00,30.86,30.93,30.85,30.91,15100.0,16.1261,16.1627,16.1209,16.1522,15100.0
2005-05-09 11:35:00,30.91,30.92,30.84,30.87,11200.0,16.1522,16.1574,16.1156,16.1313,11200.0
2005-05-09 11:40:00,30.87,31.08,30.87,30.99,48900.0,16.1313,16.241,16.1313,16.194,48900.0
2005-05-09 11:45:00,31.0,31.02,30.97,30.99,18300.0,16.1992,16.2097,16.1836,16.194,18300.0
2005-05-09 11:50:00,30.99,30.99,30.98,30.98,30200.0,16.194,16.194,16.1888,16.1888,30200.0
2005-05-09 11:55:00,30.98,30.99,30.98,30.98,15400.0,16.1888,16.194,16.1888,16.1888,15400.0
2005-05-09 12:00:00,30.98,30.99,30.98,30.98,9600.0,16.1888,16.194,16.1888,16.1888,9600.0
2005-05-09 12:05:00,30.98,31.04,30.98,30.98,19800.0,16.1888,16.2201,16.1888,16.1888,19800.0
2005-05-09 12:10:00,30.98,31.04,30.98,31.04,9000.0,16.1888,16.2201,16.1888,16.2201,9000.0
2005-05-09 12:15:00,31.04,31.06,31.02,31.06,6100.0,16.2201,16.2306,16.2097,16.2306,6100.0
2005-05-09 12:20:00,31.04,31.11,31.02,31.06,25700.0,16.2201,16.2567,16.2097,16.2306,25700.0
2005-05-09 12:25:00,31.06,31.06,31.03,31.04,4700.0,16.2306,16.2306,16.2149,16.2201,4700.0
2005-05-09 12:30:00,31.04,31.04,31.03,31.03,9000.0,16.2201,16.2201,16.2149,16.2149,9000.0
2005-05-09 12:35:00,31.03,31.04,30.99,30.99,9400.0,16.2149,16.2201,16.194,16.194,9400.0
2005-05-09 12:40:00,30.99,31.0,30.98,30.99,7800.0,16.194,16.1992,16.1888,16.194,7800.0
2005-05-09 12:45:00,30.99,31.02,30.98,30.99,16800.0,16.194,16.2097,16.1888,16.194,16800.0
2005-05-09 12:50:00,31.01,31.02,30.99,31.0,4200.0,16.2045,16.2097,16.194,16.1992,4200.0
2005-05-09 12:55:00,30.99,31.0,30.99,30.99,8100.0,16.194,16.1992,16.194,16.194,8100.0
2005-05-09 13:00:00,30.99,31.0,30.96,30.97,41800.0,16.194,16.1992,16.1783,16.1836,41800.0
2005-05-09 13:05:00,30.97,30.97,30.91,30.91,11700.0,16.1836,16.1836,16.1522,16.1522,11700.0
2005-05-09 13:10:00,30.9,30.9,30.87,30.88,11000.0,16.147,16.147,16.1313,16.1365,11000.0
2005-05-09 13:15:00,30.86,30.91,30.84,30.91,14700.0,16.1261,16.1522,16.1156,16.1522,14700.0
2005-05-09 13:20:00,30.86,30.86,30.85,30.85,2800.0,16.1261,16.1261,16.1209,16.1209,2800.0
2005-05-09 13:25:00,30.84,30.84,30.8,30.81,9600.0,16.1156,16.1156,16.0947,16.1,9600.0
2005-05-09 13:30:00,30.82,30.87,30.82,30.85,18200.0,16.1052,16.1313,16.1052,16.1209,18200.0
2005-05-09 13:35:00,30.85,30.91,30.85,30.9,15400.0,16.1209,16.1522,16.1209,16.147,15400.0
2005-05-09 13:40:00,30.9,30.94,30.89,30.9,8700.0,16.147,16.1679,16.1418,16.147,8700.0
2005-05-09 13:45:00,30.9,30.91,30.89,30.89,6300.0,16.147,16.1522,16.1418,16.1418,6300.0
2005-05-09 13:50:00,30.89,30.9,30.89,30.9,2800.0,16.1418,16.147,16.1418,16.147,2800.0
2005-05-09 13:55:00,30.9,30.9,30.89,30.9,3100.0,16.147,16.147,16.1418,16.147,3100.0
2005-05-09 14:00:00,30.89,30.89,30.86,30.86,3900.0,16.1418,16.1418,16.1261,16.1261,3900.0
2005-05-09 14:05:00,30.87,30.87,30.81,30.81,6000.0,16.1313,16.1313,16.1,16.1,6000.0
2005-05-09 14:10:00,30.8,30.8,30.76,30.77,14400.0,16.0947,16.0947,16.0738,16.0791,14400.0
2005-05-09 14:15:00,30.78,30.8,30.77,30.79,8700.0,16.0843,16.0947,16.0791,16.0895,8700.0
2005-05-09 14:20:00,30.79,30.79,30.75,30.75,8400.0,16.0895,16.0895,16.0686,16.0686,8400.0
2005-05-09 14:25:00,30.75,30.75,30.72,30.74,11600.0,16.0686,16.0686,16.0529,16.0634,11600.0
2005-05-09 14:30:00,30.74,30.74,30.71,30.72,11700.0,16.0634,16.0634,16.0477,16.0529,11700.0
2005-05-09 14:35:00,30.72,30.75,30.72,30.75,11700.0,16.0529,16.0686,16.0529,16.0686,11700.0
2005-05-09 14:40:00,30.75,30.76,30.73,30.75,13900.0,16.0686,16.0738,16.0582,16.0686,13900.0
2005-05-09 14:45:00,30.75,30.76,30.72,30.72,15200.0,16.0686,16.0738,16.0529,16.0529,15200.0
2005-05-09 14:50:00,30.72,30.79,30.72,30.75,7300.0,16.0529,16.0895,16.0529,16.0686,7300.0
2005-05-09 14:55:00,30.75,30.75,30.74,30.74,2700.0,16.0686,16.0686,16.0634,16.0634,2700.0
2005-05-09 15:00:00,30.74,30.74,30.72,30.72,3100.0,16.0634,16.0634,16.0529,16.0529,3100.0
2005-05-09 15:05:00,30.71,30.72,30.66,30.7,27600.0,16.0477,16.0529,16.0216,16.0425,27600.0
2005-05-09 15:10:00,30.7,30.73,30.69,30.72,14000.0,16.0425,16.0582,16.0372,16.0529,14000.0
2005-05-09 15:15:00,30.72,30.74,30.72,30.73,6900.0,16.0529,16.0634,16.0529,16.0582,6900.0
2005-05-09 15:20:00,30.73,30.77,30.72,30.75,7400.0,16.0582,16.0791,16.0529,16.0686,7400.0
2005-05-09 15:25:00,30.75,30.76,30.7,30.7,28300.0,16.0686,16.0738,16.0425,16.0425,28300.0
2005-05-09 15:30:00,30.71,30.74,30.7,30.71,10700.0,16.0477,16.0634,16.0425,16.0477,10700.0
2005-05-09 15:35:00,30.73,30.73,30.71,30.72,9300.0,16.0582,16.0582,16.0477,16.0529,9300.0
2005-05-09 15:40:00,30.73,30.75,30.71,30.74,10000.0,16.0582,16.0686,16.0477,16.0634,10000.0
2005-05-09 15:45:00,30.74,30.79,30.74,30.79,14500.0,16.0634,16.0895,16.0634,16.0895,14500.0
2005-05-09 15:50:00,30.79,30.89,30.79,30.82,29400.0,16.0895,16.1418,16.0895,16.1052,29400.0
2005-05-09 15:55:00,30.82,30.86,30.81,30.86,38500.0,16.1052,16.1261,16.1,16.1261,38500.0
2005-05-10 09:30:00,30.56,30.6,30.5,30.52,24800.0,15.9693,15.9902,15.938,15.9484,24800.0
2005-05-10 09:35:00,30.51,30.54,30.4,30.5,28800.0,15.9432,15.9589,15.8857,15.938,28800.0
2005-05-10 09:40:00,30.5,30.5,30.45,30.48,26800.0,15.938,15.938,15.9118,15.9275,26800.0
2005-05-10 09:45:00,30.5,30.52,30.45,30.45,9100.0,15.938,15.9484,15.9118,15.9118,9100.0
2005-05-10 09:50:00,30.45,30.48,30.42,30.48,12700.0,15.9118,15.9275,15.8962,15.9275,12700.0
2005-05-10 09:55:00,30.48,30.49,30.42,30.42,16800.0,15.9275,15.9327,15.8962,15.8962,16800.0
2005-05-10 10:00:00,30.42,30.43,30.38,30.41,46000.0,15.8962,15.9014,15.8753,15.8909,46000.0
2005-05-10 10:05:00,30.41,30.43,30.37,30.39,28300.0,15.8909,15.9014,15.87,15.8805,28300.0
2005-05-10 10:10:00,30.38,30.42,30.38,30.4,12500.0,15.8753,15.8962,15.8753,15.8857,12500.0
2005-05-10 10:15:00,30.4,30.4,30.3,30.33,23800.0,15.8857,15.8857,15.8335,15.8491,23800.0
2005-05-10 10:20:00,30.32,30.35,30.3,30.33,8600.0,15.8439,15.8596,15.8335,15.8491,8600.0
2005-05-10 10:25:00,30.33,30.33,30.3,30.32,13900.0,15.8491,15.8491,15.8335,15.8439,13900.0
2005-05-10 10:30:00,30.31,30.34,30.3,30.34,8100.0,15.8387,15.8544,15.8335,15.8544,8100.0
2005-05-10 10:35:00,30.33,30.33,30.3,30.31,7200.0,15.8491,15.8491,15.8335,15.8387,7200.0
2005-05-10 10:40:00,30.31,30.31,30.28,30.3,13900.0,15.8387,15.8387,15.823,15.8335,13900.0
2005-05-10 10:45:00,30.3,30.32,30.27,30.27,12100.0,15.8335,15.8439,15.8178,15.8178,12100.0
2005-05-10 10:50:00,30.27,30.27,30.25,30.25,11900.0,15.8178,15.8178,15.8073,15.8073,11900.0
2005-05-10 10:55:00,30.24,30.26,30.2,30.24,28500.0,15.8021,15.8125,15.7812,15.8021,28500.0
2005-05-10 11:00:00,30.25,30.26,30.23,30.25,18400.0,15.8073,15.8125,15.7969,15.8073,18400.0
2005-05-10 11:05:00,30.25,30.28,30.25,30.27,13400.0,15.8073,15.823,15.8073,15.8178,13400.0
2005-05-10 11:10:00,30.28,30.28,30.27,30.27,2500.0,15.823,15.823,15.8178,15.8178,2500.0
2005-05-10 11:15:00,30.28,30.31,30.28,30.31,15000.0,15.823,15.8387,15.823,15.8387,15000.0
2005-05-10 11:20:00,30.31,30.35,30.3,30.34,13700.0,15.8387,15.8596,15.8335,15.8544,13700.0
2005-05-10 11:25:00,30.33,30.35,30.32,30.34,18200.0,15.8491,15.8596,15.8439,15.8544,18200.0
2005-05-10 11:30:00,30.33,30.35,30.33,30.34,5800.0,15.8491,15.8596,15.8491,15.8544,5800.0
2005-05-10 11:35:00,30.35,30.35,30.34,30.34,5300.0,15.8596,15.8596,15.8544,15.8544,5300.0
2005-05-10 11:40:00,30.35,30.36,30.35,30.35,5200.0,15.8596,15.8648,15.8596,15.8596,5200.0
2005-05-10 11:45:00,30.34,30.36,30.3,30.31,14900.0,15.8544,15.8648,15.8335,15.8387,14900.0
2005-05-10 11:50:00,30.31,30.32,30.3,30.32,9400.0,15.8387,15.8439,15.8335,15.8439,9400.0
2005-05-10 11:55:00,30.31,30.31,30.29,30.3,11300.0,15.8387,15.8387,15.8282,15.8335,11300.0
2005-05-10 12:00:00,30.29,30.35,30.28,30.35,15300.0,15.8282,15.8596,15.823,15.8596,15300.0
2005-05-10 12:05:00,30.35,30.35,30.33,30.33,4600.0,15.8596,15.8596,15.8491,15.8491,4600.0
2005-05-10 12:10:00,30.34,30.39,30.33,30.36,22200.0,15.8544,15.8805,15.8491,15.8648,22200.0
2005-05-10 12:15:00,30.37,30.37,30.36,30.37,5000.0,15.87,15.87,15.8648,15.87,5000.0
2005-05-10 12:20:00,30.37,30.37,30.35,30.35,6800.0,15.87,15.87,15.8596,15.8596,6800.0
2005-05-10 12:25:00,30.35,30.36,30.35,30.35,3600.0,15.8596,15.8648,15.8596,15.8596,3600.0
2005-05-10 12:30:00,30.36,30.37,30.36,30.37,13800.0,15.8648,15.87,15.8648,15.87,13800.0
2005-05-10 12:35:00,30.37,30.37,30.35,30.35,9900.0,15.87,15.87,15.8596,15.8596,9900.0
2005-05-10 12:40:00,30.36,30.36,30.31,30.34,42000.0,15.8648,15.8648,15.8387,15.8544,42000.0
2005-05-10 12:45:00,30.34,30.41,30.32,30.39,11400.0,15.8544,15.8909,15.8439,15.8805,11400.0
2005-05-10 12:50:00,30.39,30.41,30.39,30.4,4600.0,15.8805,15.8909,15.8805,15.8857,4600.0
2005-05-10 12:55:00,30.4,30.44,30.4,30.4,4000.0,15.8857,15.9066,15.8857,15.8857,4000.0
2005-05-10 13:00:00,30.4,30.42,30.39,30.41,8100.0,15.8857,15.8962,15.8805,15.8909,8100.0
2005-05-10 13:05:00,30.4,30.4,30.39,30.4,6600.0,15.8857,15.8857,15.8805,15.8857,6600.0
2005-05-10 13:10:00,30.4,30.41,30.39,30.39,3700.0,15.8857,15.8909,15.8805,15.8805,3700.0
2005-05-10 13:15:00,30.4,30.42,30.39,30.42,9000.0,15.8857,15.8962,15.8805,15.8962,9000.0
2005-05-10 13:20:00,30.42,30.42,30.41,30.41,6400.0,15.8962,15.8962,15.8909,15.8909,6400.0
2005-05-10 13:25:00,30.42,30.49,30.42,30.48,24600.0,15.8962,15.9327,15.8962,15.9275,24600.0
2005-05-10 13:30:00,30.48,30.52,30.46,30.48,14200.0,15.9275,15.9484,15.9171,15.9275,14200.0
2005-05-10 13:35:00,30.46,30.47,30.45,30.46,2100.0,15.9171,15.9223,15.9118,15.9171,2100.0
2005-05-10 13:40:00,30.45,30.47,30.45,30.45,5600.0,15.9118,15.9223,15.9118,15.9118,5600.0
2005-05-10 13:45:00,30.45,30.46,30.45,30.45,8100.0,15.9118,15.9171,15.9118,15.9118,8100.0
2005-05-10 13:50:00,30.44,30.46,30.43,30.45,10900.0,15.9066,15.9171,15.9014,15.9118,10900.0
2005-05-10 13:55:00,30.45,30.51,30.45,30.51,9100.0,15.9118,15.9432,15.9118,15.9432,9100.0
2005-05-10 14:00:00,30.51,30.54,30.48,30.51,38200.0,15.9432,15.9589,15.9275,15.9432,38200.0
2005-05-10 14:05:00,30.53,30.53,30.49,30.49,7600.0,15.9536,15.9536,15.9327,15.9327,7600.0
2005-05-10 14:10:00,30.5,30.53,30.49,30.52,9100.0,15.938,15.9536,15.9327,15.9484,9100.0
2005-05-10 14:15:00,30.52,30.55,30.51,30.53,9400.0,15.9484,15.9641,15.9432,15.9536,9400.0
2005-05-10 14:20:00,30.52,30.58,30.52,30.56,22500.0,15.9484,15.9798,15.9484,15.9693,22500.0
2005-05-10 14:25:00,30.56,30.57,30.52,30.57,19800.0,15.9693,15.9745,15.9484,15.9745,19800.0
2005-05-10 14:30:00,30.57,30.57,30.52,30.54,9600.0,15.9745,15.9745,15.9484,15.9589,9600.0
2005-05-10 14:35:00,30.53,30.54,30.39,30.4,29400.0,15.9536,15.9589,15.8805,15.8857,29400.0
2005-05-10 14:40:00,30.4,30.4,30.25,30.35,42700.0,15.8857,15.8857,15.8073,15.8596,42700.0
2005-05-10 14:45:00,30.35,30.37,30.31,30.33,41100.0,15.8596,15.87,15.8387,15.8491,41100.0
2005-05-10 14:50:00,30.34,30.36,30.32,30.33,17500.0,15.8544,15.8648,15.8439,15.8491,17500.0
2005-05-10 14:55:00,30.33,30.39,30.33,30.39,23400.0,15.8491,15.8805,15.8491,15.8805,23400.0
2005-05-10 15:00:00,30.39,30.39,30.32,30.34,21500.0,15.8805,15.8805,15.8439,15.8544,21500.0
2005-05-10 15:05:00,30.33,30.35,30.33,30.33,10700.0,15.8491,15.8596,15.8491,15.8491,10700.0
2005-05-10 15:10:00,30.33,30.34,30.32,30.32,13000.0,15.8491,15.8544,15.8439,15.8439,13000.0
2005-05-10 15:15:00,30.32,30.33,30.32,30.33,11600.0,15.8439,15.8491,15.8439,15.8491,11600.0
2005-05-10 15:20:00,30.33,30.33,30.26,30.27,15400.0,15.8491,15.8491,15.8125,15.8178,15400.0
2005-05-10 15:25:00,30.27,30.3,30.26,30.26,14700.0,15.8178,15.8335,15.8125,15.8125,14700.0
2005-05-10 15:30:00,30.26,30.26,30.22,30.22,22600.0,15.8125,15.8125,15.7916,15.7916,22600.0
2005-05-10 15:35:00,30.24,30.24,30.2,30.22,18800.0,15.8021,15.8021,15.7812,15.7916,18800.0
2005-05-10 15:40:00,30.21,30.23,30.21,30.21,11300.0,15.7864,15.7969,15.7864,15.7864,11300.0
2005-05-10 15:45:00,30.21,30.31,30.21,30.3,19700.0,15.7864,15.8387,15.7864,15.8335,19700.0
2005-05-10 15:50:00,30.3,30.32,30.25,30.25,29800.0,15.8335,15.8439,15.8073,15.8073,29800.0
2005-05-10 15:55:00,30.25,30.31,30.25,30.3,31000.0,15.8073,15.8387,15.8073,15.8335,31000.0
2005-05-11 09:30:00,30.27,30.5,30.25,30.46,42800.0,15.8178,15.938,15.8073,15.9171,42800.0
2005-05-11 09:35:00,30.46,30.48,30.39,30.39,26700.0,15.9171,15.9275,15.8805,15.8805,26700.0
2005-05-11 09:40:00,30.42,30.44,30.35,30.41,22300.0,15.8962,15.9066,15.8596,15.8909,22300.0
2005-05-11 09:45:00,30.41,30.41,30.23,30.34,32000.0,15.8909,15.8909,15.7969,15.8544,32000.0
2005-05-11 09:50:00,30.31,30.33,30.28,30.31,4500.0,15.8387,15.8491,15.823,15.8387,4500.0
2005-05-11 09:55:00,30.3,30.3,30.25,30.25,8100.0,15.8335,15.8335,15.8073,15.8073,8100.0
2005-05-11 10:00:00,30.25,30.31,30.22,30.27,18200.0,15.8073,15.8387,15.7916,15.8178,18200.0
2005-05-11 10:05:00,30.26,30.26,30.21,30.24,6400.0,15.8125,15.8125,15.7864,15.8021,6400.0
2005-05-11 10:10:00,30.24,30.24,30.21,30.23,6200.0,15.8021,15.8021,15.7864,15.7969,6200.0
2005-05-11 10:15:00,30.23,30.23,30.17,30.19,16000.0,15.7969,15.7969,15.7655,15.776,16000.0
2005-05-11 10:20:00,30.19,30.21,30.12,30.14,37100.0,15.776,15.7864,15.7394,15.7498,37100.0
2005-05-11 10:25:00,30.13,30.14,30.09,30.09,16300.0,15.7446,15.7498,15.7237,15.7237,16300.0
2005-05-11 10:30:00,30.09,30.18,30.02,30.03,46000.0,15.7237,15.7707,15.6871,15.6924,46000.0
2005-05-11 10:35:00,30.03,30.12,30.03,30.12,23000.0,15.6924,15.7394,15.6924,15.7394,23000.0
2005-05-11 10:40:00,30.08,30.1,30.02,30.02,29900.0,15.7185,15.7289,15.6871,15.6871,29900.0
2005-05-11 10:45:00,30.02,30.04,30.0,30.01,19000.0,15.6871,15.6976,15.6767,15.6819,19000.0
2005-05-11 10:50:00,30.0,30.02,29.97,30.0,43100.0,15.6767,15.6871,15.661,15.6767,43100.0
2005-05-11 10:55:00,30.0,30.01,29.95,29.95,22100.0,15.6767,15.6819,15.6506,15.6506,22100.0
2005-05-11 11:00:00,29.95,30.0,29.94,29.97,24900.0,15.6506,15.6767,15.6453,15.661,24900.0
2005-05-11 11:05:00,29.97,30.02,29.95,30.02,14100.0,15.661,15.6871,15.6506,15.6871,14100.0
2005-05-11 11:10:00,30.03,30.03,29.9,29.98,28500.0,15.6924,15.6924,15.6244,15.6662,28500.0
2005-05-11 11:15:00,29.96,29.99,29.93,29.93,10400.0,15.6558,15.6715,15.6401,15.6401,10400.0
2005-05-11 11:20:00,29.93,29.97,29.92,29.96,18700.0,15.6401,15.661,15.6349,15.6558,18700.0
2005-05-11 11:25:00,29.96,29.98,29.96,29.96,8900.0,15.6558,15.6662,15.6558,15.6558,8900.0
2005-05-11 11:30:00,29.97,29.97,29.95,29.96,4700.0,15.661,15.661,15.6506,15.6558,4700.0
2005-05-11 11:35:00,29.95,29.97,29.94,29.97,15900.0,15.6506,15.661,15.6453,15.661,15900.0
2005-05-11 11:40:00,29.96,29.96,29.94,29.95,9100.0,15.6558,15.6558,15.6453,15.6506,9100.0
2005-05-11 11:45:00,29.94,29.96,29.93,29.95,13200.0,15.6453,15.6558,15.6401,15.6506,13200.0
2005-05-11 11:50:00,29.95,29.99,29.94,29.99,15100.0,15.6506,15.6715,15.6453,15.6715,15100.0
2005-05-11 11:55:00,29.98,29.99,29.98,29.99,3400.0,15.6662,15.6715,15.6662,15.6715,3400.0
2005-05-11 12:00:00,29.99,30.02,29.98,30.01,10200.0,15.6715,15.6871,15.6662,15.6819,10200.0
2005-05-11 12:05:00,30.01,30.02,29.89,29.97,51400.0,15.6819,15.6871,15.6192,15.661,51400.0
2005-05-11 12:10:00,29.96,30.05,29.89,30.05,43900.0,15.6558,15.7028,15.6192,15.7028,43900.0
2005-05-11 12:15:00,30.05,30.1,30.03,30.03,15800.0,15.7028,15.7289,15.6924,15.6924,15800.0
2005-05-11 12:20:00,30.03,30.06,30.03,30.03,7800.0,15.6924,15.708,15.6924,15.6924,7800.0
2005-05-11 12:25:00,30.05,30.05,30.04,30.04,2500.0,15.7028,15.7028,15.6976,15.6976,2500.0
2005-05-11 12:30:00,30.05,30.05,30.03,30.03,4600.0,15.7028,15.7028,15.6924,15.6924,4600.0
2005-05-11 12:35:00,30.04,30.05,30.03,30.03,7400.0,15.6976,15.7028,15.6924,15.6924,7400.0
2005-05-11 12:40:00,30.02,30.05,30.02,30.05,2400.0,15.6871,15.7028,15.6871,15.7028,2400.0
2005-05-11 12:45:00,30.04,30.05,30.04,30.05,3000.0,15.6976,15.7028,15.6976,15.7028,3000.0
2005-05-11 12:50:00,30.04,30.09,30.04,30.07,8400.0,15.6976,15.7237,15.6976,15.7133,8400.0
2005-05-11 12:55:00,30.09,30.1,30.07,30.1,2300.0,15.7237,15.7289,15.7133,15.7289,2300.0
2005-05-11 13:00:00,30.1,30.15,30.09,30.12,9600.0,15.7289,15.7551,15.7237,15.7394,9600.0
2005-05-11 13:05:00,30.11,30.19,30.11,30.18,7800.0,15.7342,15.776,15.7342,15.7707,7800.0
2005-05-11 13:10:00,30.19,30.23,30.17,30.21,12300.0,15.776,15.7969,15.7655,15.7864,12300.0
2005-05-11 13:15:00,30.22,30.26,30.21,30.22,15900.0,15.7916,15.8125,15.7864,15.7916,15900.0
2005-05-11 13:20:00,30.22,30.24,30.22,30.23,3400.0,15.7916,15.8021,15.7916,15.7969,3400.0
2005-05-11 13:25:00,30.22,30.22,30.2,30.21,5000.0,15.7916,15.7916,15.7812,15.7864,5000.0
2005-05-11 13:30:00,30.21,30.23,30.18,30.18,10300.0,15.7864,15.7969,15.7707,15.7707,10300.0
2005-05-11 13:35:00,30.18,30.18,30.16,30.18,9200.0,15.7707,15.7707,15.7603,15.7707,9200.0
2005-05-11 13:40:00,30.18,30.19,30.16,30.18,12900.0,15.7707,15.776,15.7603,15.7707,12900.0
2005-05-11 13:45:00,30.18,30.19,30.15,30.16,11800.0,15.7707,15.776,15.7551,15.7603,11800.0
2005-05-11 13:50:00,30.16,30.17,30.16,30.16,5600.0,15.7603,15.7655,15.7603,15.7603,5600.0
2005-05-11 13:55:00,30.17,30.19,30.17,30.18,5200.0,15.7655,15.776,15.7655,15.7707,5200.0
2005-05-11 14:00:00,30.18,30.21,30.18,30.19,20400.0,15.7707,15.7864,15.7707,15.776,20400.0
2005-05-11 14:05:00,30.18,30.21,30.18,30.19,25400.0,15.7707,15.7864,15.7707,15.776,25400.0
2005-05-11 14:10:00,30.21,30.33,30.19,30.3,28000.0,15.7864,15.8491,15.776,15.8335,28000.0
2005-05-11 14:15:00,30.31,30.47,30.31,30.47,62000.0,15.8387,15.9223,15.8387,15.9223,62000.0
2005-05-11 14:20:00,30.48,30.55,30.38,30.55,77100.0,15.9275,15.9641,15.8753,15.9641,77100.0
2005-05-11 14:25:00,30.55,30.56,30.47,30.48,58800.0,15.9641,15.9693,15.9223,15.9275,58800.0
2005-05-11 14:30:00,30.49,30.52,30.48,30.48,20900.0,15.9327,15.9484,15.9275,15.9275,20900.0
2005-05-11 14:35:00,30.48,30.49,30.47,30.48,9200.0,15.9275,15.9327,15.9223,15.9275,9200.0
2005-05-11 14:40:00,30.48,30.48,30.47,30.47,8200.0,15.9275,15.9275,15.9223,15.9223,8200.0
2005-05-11 14:45:00,30.47,30.5,30.46,30.49,9000.0,15.9223,15.938,15.9171,15.9327,9000.0
2005-05-11 14:50:00,30.49,30.51,30.46,30.46,9000.0,15.9327,15.9432,15.9171,15.9171,9000.0
2005-05-11 14:55:00,30.46,30.47,30.39,30.4,20700.0,15.9171,15.9223,15.8805,15.8857,20700.0
2005-05-11 15:00:00,30.38,30.44,30.38,30.42,17400.0,15.8753,15.9066,15.8753,15.8962,17400.0
2005-05-11 15:05:00,30.39,30.4,30.31,30.36,22200.0,15.8805,15.8857,15.8387,15.8648,22200.0
2005-05-11 15:10:00,30.37,30.38,30.35,30.36,8600.0,15.87,15.8753,15.8596,15.8648,8600.0
2005-05-11 15:15:00,30.35,30.39,30.35,30.39,6800.0,15.8596,15.8805,15.8596,15.8805,6800.0
2005-05-11 15:20:00,30.39,30.44,30.38,30.41,13700.0,15.8805,15.9066,15.8753,15.8909,13700.0
2005-05-11 15:25:00,30.41,30.43,30.4,30.43,7200.0,15.8909,15.9014,15.8857,15.9014,7200.0
2005-05-11 15:30:00,30.43,30.49,30.41,30.47,22600.0,15.9014,15.9327,15.8909,15.9223,22600.0
2005-05-11 15:35:00,30.47,30.49,30.41,30.43,20500.0,15.9223,15.9327,15.8909,15.9014,20500.0
2005-05-11 15:40:00,30.41,30.44,30.4,30.42,13200.0,15.8909,15.9066,15.8857,15.8962,13200.0
2005-05-11 15:45:00,30.41,30.47,30.41,30.46,21000.0,15.8909,15.9223,15.8909,15.9171,21000.0
2005-05-11 15:50:00,30.46,30.47,30.42,30.45,30100.0,15.9171,15.9223,15.8962,15.9118,30100.0
2005-05-11 15:55:00,30.45,30.49,30.4,30.48,77100.0,15.9118,15.9327,15.8857,15.9275,77100.0
2005-05-12 09:30:00,30.61,30.7,30.56,30.56,28900.0,15.9954,16.0425,15.9693,15.9693,28900.0
2005-05-12 09:35:00,30.55,30.55,30.37,30.39,23600.0,15.9641,15.9641,15.87,15.8805,23600.0
2005-05-12 09:40:00,30.47,30.49,30.4,30.44,15000.0,15.9223,15.9327,15.8857,15.9066,15000.0
2005-05-12 09:45:00,30.44,30.47,30.38,30.39,9300.0,15.9066,15.9223,15.8753,15.8805,9300.0
2005-05-12 09:50:00,30.38,30.42,30.32,30.34,20200.0,15.8753,15.8962,15.8439,15.8544,20200.0
2005-05-12 09:55:00,30.33,30.34,30.3,30.31,7900.0,15.8491,15.8544,15.8335,15.8387,7900.0
2005-05-12 10:00:00,30.31,30.34,30.3,30.32,11400.0,15.8387,15.8544,15.8335,15.8439,11400.0
2005-05-12 10:05:00,30.31,30.35,30.3,30.31,10600.0,15.8387,15.8596,15.8335,15.8387,10600.0
2005-05-12 10:10:00,30.34,30.37,30.28,30.28,47800.0,15.8544,15.87,15.823,15.823,47800.0
2005-05-12 10:15:00,30.29,30.4,30.26,30.37,9900.0,15.8282,15.8857,15.8125,15.87,9900.0
2005-05-12 10:20:00,30.36,30.36,30.3,30.32,8300.0,15.8648,15.8648,15.8335,15.8439,8300.0
2005-05-12 10:25:00,30.31,30.32,30.29,30.29,1900.0,15.8387,15.8439,15.8282,15.8282,1900.0
2005-05-12 10:30:00,30.31,30.34,30.27,30.33,12600.0,15.8387,15.8544,15.8178,15.8491,12600.0
2005-05-12 10:35:00,30.34,30.47,30.34,30.4,17000.0,15.8544,15.9223,15.8544,15.8857,17000.0
2005-05-12 10:40:00,30.41,30.43,30.33,30.33,9000.0,15.8909,15.9014,15.8491,15.8491,9000.0
2005-05-12 10:45:00,30.33,30.37,30.25,30.25,10700.0,15.8491,15.87,15.8073,15.8073,10700.0
2005-05-12 10:50:00,30.26,30.37,30.26,30.37,7800.0,15.8125,15.87,15.8125,15.87,7800.0
2005-05-12 10:55:00,30.33,30.39,30.25,30.38,19200.0,15.8491,15.8805,15.8073,15.8753,19200.0
2005-05-12 11:00:00,30.38,30.38,30.29,30.34,8300.0,15.8753,15.8753,15.8282,15.8544,8300.0
2005-05-12 11:05:00,30.33,30.34,30.3,30.33,4800.0,15.8491,15.8544,15.8335,15.8491,4800.0
2005-05-12 11:10:00,30.32,30.35,30.31,30.34,3800.0,15.8439,15.8596,15.8387,15.8544,3800.0
2005-05-12 11:15:00,30.32,30.38,30.31,30.37,2800.0,15.8439,15.8753,15.8387,15.87,2800.0
2005-05-12 11:20:00,30.36,30.41,30.35,30.37,10200.0,15.8648,15.8909,15.8596,15.87,10200.0
2005-05-12 11:25:00,30.37,30.4,30.36,30.38,4800.0,15.87,15.8857,15.8648,15.8753,4800.0
2005-05-12 11:30:00,30.35,30.4,30.35,30.39,5100.0,15.8596,15.8857,15.8596,15.8805,5100.0
2005-05-12 11:35:00,30.37,30.4,30.35,30.35,1400.0,15.87,15.8857,15.8596,15.8596,1400.0
2005-05-12 11:40:00,30.37,30.39,30.35,30.38,2900.0,15.87,15.8805,15.8596,15.8753,2900.0
2005-05-12 11:45:00,30.38,30.38,30.32,30.37,7200.0,15.8753,15.8753,15.8439,15.87,7200.0
2005-05-12 11:50:00,30.37,30.39,30.35,30.35,4000.0,15.87,15.8805,15.8596,15.8596,4000.0
2005-05-12 11:55:00,30.35,30.42,30.32,30.42,12500.0,15.8596,15.8962,15.8439,15.8962,12500.0
2005-05-12 12:00:00,30.42,30.48,30.42,30.43,7500.0,15.8962,15.9275,15.8962,15.9014,7500.0
2005-05-12 12:05:00,30.44,30.47,30.32,30.38,17300.0,15.9066,15.9223,15.8439,15.8753,17300.0
2005-05-12 12:10:00,30.38,30.38,30.32,30.36,3700.0,15.8753,15.8753,15.8439,15.8648,3700.0
2005-05-12 12:15:00,30.36,30.39,30.36,30.38,1100.0,15.8648,15.8805,15.8648,15.8753,1100.0
2005-05-12 12:20:00,30.36,30.41,30.35,30.39,3100.0,15.8648,15.8909,15.8596,15.8805,3100.0
2005-05-12 12:25:00,30.42,30.45,30.41,30.43,4400.0,15.8962,15.9118,15.8909,15.9014,4400.0
2005-05-12 12:30:00,30.43,30.43,30.37,30.4,4600.0,15.9014,15.9014,15.87,15.8857,4600.0
2005-05-12 12:35:00,30.38,30.39,30.33,30.36,4200.0,15.8753,15.8805,15.8491,15.8648,4200.0
2005-05-12 12:40:00,30.34,30.39,30.32,30.37,3500.0,15.8544,15.8805,15.8439,15.87,3500.0
2005-05-12 12:45:00,30.38,30.38,30.34,30.36,5500.0,15.8753,15.8753,15.8544,15.8648,5500.0
2005-05-12 12:50:00,30.37,30.42,30.37,30.4,3600.0,15.87,15.8962,15.87,15.8857,3600.0
2005-05-12 12:55:00,30.42,30.43,30.4,30.42,2000.0,15.8962,15.9014,15.8857,15.8962,2000.0
2005-05-12 13:00:00,30.43,30.43,30.39,30.39,5200.0,15.9014,15.9014,15.8805,15.8805,5200.0
2005-05-12 13:05:00,30.4,30.42,30.36,30.39,4000.0,15.8857,15.8962,15.8648,15.8805,4000.0
2005-05-12 13:10:00,30.4,30.4,30.39,30.39,1000.0,15.8857,15.8857,15.8805,15.8805,1000.0
2005-05-12 13:15:00,30.39,30.39,30.33,30.33,7600.0,15.8805,15.8805,15.8491,15.8491,7600.0
2005-05-12 13:20:00,30.34,30.35,30.31,30.32,5900.0,15.8544,15.8596,15.8387,15.8439,5900.0
2005-05-12 13:25:00,30.32,30.32,30.28,30.28,8000.0,15.8439,15.8439,15.823,15.823,8000.0
2005-05-12 13:30:00,30.28,30.32,30.27,30.28,9200.0,15.823,15.8439,15.8178,15.823,9200.0
2005-05-12 13:35:00,30.27,30.3,30.24,30.26,21000.0,15.8178,15.8335,15.8021,15.8125,21000.0
2005-05-12 13:40:00,30.24,30.25,30.21,30.23,5700.0,15.8021,15.8073,15.7864,15.7969,5700.0
2005-05-12 13:45:00,30.23,30.23,30.17,30.18,9700.0,15.7969,15.7969,15.7655,15.7707,9700.0
2005-05-12 13:50:00,30.18,30.22,30.17,30.22,10700.0,15.7707,15.7916,15.7655,15.7916,10700.0
2005-05-12 13:55:00,30.21,30.25,30.2,30.23,5000.0,15.7864,15.8073,15.7812,15.7969,5000.0
2005-05-12 14:00:00,30.21,30.3,30.21,30.29,4900.0,15.7864,15.8335,15.7864,15.8282,4900.0
2005-05-12 14:05:00,30.28,30.28,30.22,30.23,5500.0,15.823,15.823,15.7916,15.7969,5500.0
2005-05-12 14:10:00,30.23,30.23,30.15,30.16,6800.0,15.7969,15.7969,15.7551,15.7603,6800.0
2005-05-12 14:15:00,30.15,30.21,30.13,30.21,8900.0,15.7551,15.7864,15.7446,15.7864,8900.0
2005-05-12 14:20:00,30.21,30.21,30.11,30.13,12400.0,15.7864,15.7864,15.7342,15.7446,12400.0
2005-05-12 14:25:00,30.14,30.15,30.05,30.12,13300.0,15.7498,15.7551,15.7028,15.7394,13300.0
2005-05-12 14:30:00,30.11,30.12,30.08,30.09,11600.0,15.7342,15.7394,15.7185,15.7237,11600.0
2005-05-12 14:35:00,30.09,30.11,30.07,30.1,10700.0,15.7237,15.7342,15.7133,15.7289,10700.0
2005-05-12 14:40:00,30.1,30.11,30.01,30.03,40100.0,15.7289,15.7342,15.6819,15.6924,40100.0
2005-05-12 14:45:00,30.02,30.05,29.98,30.05,36000.0,15.6871,15.7028,15.6662,15.7028,36000.0
2005-05-12 14:50:00,30.05,30.06,30.04,30.05,7500.0,15.7028,15.708,15.6976,15.7028,7500.0
2005-05-12 14:55:00,30.05,30.06,30.04,30.05,16000.0,15.7028,15.708,15.6976,15.7028,16000.0
2005-05-12 15:00:00,30.05,30.09,30.02,30.07,8300.0,15.7028,15.7237,15.6871,15.7133,8300.0
2005-05-12 15:05:00,30.07,30.07,30.06,30.06,4400.0,15.7133,15.7133,15.708,15.708,4400.0
2005-05-12 15:10:00,30.07,30.07,30.02,30.03,23200.0,15.7133,15.7133,15.6871,15.6924,23200.0
2005-05-12 15:15:00,30.04,30.08,30.01,30.05,23400.0,15.6976,15.7185,15.6819,15.7028,23400.0
2005-05-12 15:20:00,30.06,30.06,29.98,30.02,15300.0,15.708,15.708,15.6662,15.6871,15300.0
2005-05-12 15:25:00,30.04,30.12,30.04,30.08,16100.0,15.6976,15.7394,15.6976,15.7185,16100.0
2005-05-12 15:30:00,30.07,30.08,29.97,30.04,26300.0,15.7133,15.7185,15.661,15.6976,26300.0
2005-05-12 15:35:00,30.05,30.09,30.0,30.06,17400.0,15.7028,15.7237,15.6767,15.708,17400.0
2005-05-12 15:40:00,30.07,30.11,30.06,30.07,13100.0,15.7133,15.7342,15.708,15.7133,13100.0
2005-05-12 15:45:00,30.07,30.11,30.06,30.09,12500.0,15.7133,15.7342,15.708,15.7237,12500.0
2005-05-12 15:50:00,30.08,30.13,30.07,30.09,34100.0,15.7185,15.7446,15.7133,15.7237,34100.0
2005-05-12 15:55:00,30.09,30.17,30.08,30.17,57800.0,15.7237,15.7655,15.7185,15.7655,57800.0
2005-05-13 09:30:00,30.3,30.31,30.04,30.04,54100.0,15.8335,15.8387,15.6976,15.6976,54100.0
2005-05-13 09:35:00,30.02,30.06,29.98,30.0,17200.0,15.6871,15.708,15.6662,15.6767,17200.0
2005-05-13 09:40:00,30.0,30.04,29.98,29.98,14800.0,15.6767,15.6976,15.6662,15.6662,14800.0
2005-05-13 09:45:00,29.99,30.0,29.92,29.93,50800.0,15.6715,15.6767,15.6349,15.6401,50800.0
2005-05-13 09:50:00,29.92,29.93,29.87,29.91,62300.0,15.6349,15.6401,15.6088,15.6297,62300.0
2005-05-13 09:55:00,29.9,29.97,29.9,29.95,49600.0,15.6244,15.661,15.6244,15.6506,49600.0
2005-05-13 10:00:00,29.97,30.0,29.97,29.98,16700.0,15.661,15.6767,15.661,15.6662,16700.0
2005-05-13 10:05:00,29.98,30.14,29.97,30.1,42500.0,15.6662,15.7498,15.661,15.7289,42500.0
2005-05-13 10:10:00,30.09,30.18,30.02,30.15,25100.0,15.7237,15.7707,15.6871,15.7551,25100.0
2005-05-13 10:15:00,30.14,30.15,30.08,30.1,11400.0,15.7498,15.7551,15.7185,15.7289,11400.0
2005-05-13 10:20:00,30.09,30.09,29.97,30.0,96300.0,15.7237,15.7237,15.661,15.6767,96300.0
2005-05-13 10:25:00,30.0,30.09,29.96,29.98,36500.0,15.6767,15.7237,15.6558,15.6662,36500.0
2005-05-13 10:30:00,29.98,30.0,29.95,29.96,26900.0,15.6662,15.6767,15.6506,15.6558,26900.0
2005-05-13 10:35:00,29.96,29.97,29.93,29.96,22800.0,15.6558,15.661,15.6401,15.6558,22800.0
2005-05-13 10:40:00,29.96,30.08,29.96,30.08,32100.0,15.6558,15.7185,15.6558,15.7185,32100.0
2005-05-13 10:45:00,30.09,30.15,30.09,30.15,25700.0,15.7237,15.7551,15.7237,15.7551,25700.0
2005-05-13 10:50:00,30.13,30.14,30.09,30.1,20200.0,15.7446,15.7498,15.7237,15.7289,20200.0
2005-05-13 10:55:00,30.09,30.2,30.06,30.19,46500.0,15.7237,15.7812,15.708,15.776,46500.0
2005-05-13 11:00:00,30.18,30.23,30.15,30.16,22300.0,15.7707,15.7969,15.7551,15.7603,22300.0
2005-05-13 11:05:00,30.15,30.21,30.14,30.14,33000.0,15.7551,15.7864,15.7498,15.7498,33000.0
2005-05-13 11:10:00,30.14,30.14,30.12,30.14,10400.0,15.7498,15.7498,15.7394,15.7498,10400.0
2005-05-13 11:15:00,30.14,30.14,30.12,30.12,5100.0,15.7498,15.7498,15.7394,15.7394,5100.0
2005-05-13 11:20:00,30.12,30.14,30.1,30.13,28900.0,15.7394,15.7498,15.7289,15.7446,28900.0
2005-05-13 11:25:00,30.12,30.18,30.11,30.17,16400.0,15.7394,15.7707,15.7342,15.7655,16400.0
2005-05-13 11:30:00,30.16,30.18,30.13,30.15,27800.0,15.7603,15.7707,15.7446,15.7551,27800.0
2005-05-13 11:35:00,30.15,30.15,30.14,30.15,7800.0,15.7551,15.7551,15.7498,15.7551,7800.0
2005-05-13 11:40:00,30.14,30.14,30.07,30.08,13000.0,15.7498,15.7498,15.7133,15.7185,13000.0
2005-05-13 11:45:00,30.07,30.1,30.07,30.09,5800.0,15.7133,15.7289,15.7133,15.7237,5800.0
2005-05-13 11:50:00,30.1,30.1,30.09,30.1,9500.0,15.7289,15.7289,15.7237,15.7289,9500.0
2005-05-13 11:55:00,30.11,30.18,30.1,30.17,14800.0,15.7342,15.7707,15.7289,15.7655,14800.0
2005-05-13 12:00:00,30.17,30.17,30.12,30.12,7100.0,15.7655,15.7655,15.7394,15.7394,7100.0
2005-05-13 12:05:00,30.12,30.14,30.12,30.12,11500.0,15.7394,15.7498,15.7394,15.7394,11500.0
2005-05-13 12:10:00,30.12,30.14,30.12,30.12,5200.0,15.7394,15.7498,15.7394,15.7394,5200.0
2005-05-13 12:15:00,30.12,30.14,30.12,30.14,9800.0,15.7394,15.7498,15.7394,15.7498,9800.0
2005-05-13 12:20:00,30.13,30.2,30.13,30.18,25300.0,15.7446,15.7812,15.7446,15.7707,25300.0
2005-05-13 12:25:00,30.19,30.2,30.18,30.19,31500.0,15.776,15.7812,15.7707,15.776,31500.0
2005-05-13 12:30:00,30.18,30.18,30.14,30.14,9300.0,15.7707,15.7707,15.7498,15.7498,9300.0
2005-05-13 12:35:00,30.13,30.13,30.11,30.11,7300.0,15.7446,15.7446,15.7342,15.7342,7300.0
2005-05-13 12:40:00,30.11,30.12,30.09,30.11,7500.0,15.7342,15.7394,15.7237,15.7342,7500.0
2005-05-13 12:45:00,30.09,30.15,30.09,30.12,6000.0,15.7237,15.7551,15.7237,15.7394,6000.0
2005-05-13 12:50:00,30.12,30.13,30.11,30.13,6100.0,15.7394,15.7446,15.7342,15.7446,6100.0
2005-05-13 12:55:00,30.14,30.14,30.11,30.11,2200.0,15.7498,15.7498,15.7342,15.7342,2200.0
2005-05-13 13:00:00,30.11,30.11,30.11,30.11,22200.0,15.7342,15.7342,15.7342,15.7342,22200.0
2005-05-13 13:05:00,30.11,30.13,30.11,30.13,4600.0,15.7342,15.7446,15.7342,15.7446,4600.0
2005-05-13 13:10:00,30.13,30.14,30.13,30.13,4300.0,15.7446,15.7498,15.7446,15.7446,4300.0
2005-05-13 13:15:00,30.13,30.15,30.12,30.12,6300.0,15.7446,15.7551,15.7394,15.7394,6300.0
2005-05-13 13:20:00,30.11,30.12,30.1,30.1,3900.0,15.7342,15.7394,15.7289,15.7289,3900.0
2005-05-13 13:25:00,30.09,30.1,30.08,30.09,5700.0,15.7237,15.7289,15.7185,15.7237,5700.0
2005-05-13 13:30:00,30.08,30.09,30.05,30.07,11300.0,15.7185,15.7237,15.7028,15.7133,11300.0
2005-05-13 13:35:00,30.06,30.07,30.05,30.06,5100.0,15.708,15.7133,15.7028,15.708,5100.0
2005-05-13 13:40:00,30.08,30.08,30.04,30.05,9000.0,15.7185,15.7185,15.6976,15.7028,9000.0
2005-05-13 13:45:00,30.05,30.07,30.02,30.07,11900.0,15.7028,15.7133,15.6871,15.7133,11900.0
2005-05-13 13:50:00,30.08,30.09,30.07,30.07,9500.0,15.7185,15.7237,15.7133,15.7133,9500.0
2005-05-13 13:55:00,30.07,30.1,30.03,30.1,12900.0,15.7133,15.7289,15.6924,15.7289,12900.0
2005-05-13 14:00:00,30.1,30.14,30.1,30.13,8600.0,15.7289,15.7498,15.7289,15.7446,8600.0
2005-05-13 14:05:00,30.12,30.13,30.09,30.09,9400.0,15.7394,15.7446,15.7237,15.7237,9400.0
2005-05-13 14:10:00,30.09,30.09,30.03,30.04,12700.0,15.7237,15.7237,15.6924,15.6976,12700.0
2005-05-13 14:15:00,30.03,30.03,29.96,29.98,32700.0,15.6924,15.6924,15.6558,15.6662,32700.0
2005-05-13 14:20:00,29.99,30.04,29.98,30.01,15300.0,15.6715,15.6976,15.6662,15.6819,15300.0
2005-05-13 14:25:00,29.99,30.01,29.99,30.0,11900.0,15.6715,15.6819,15.6715,15.6767,11900.0
2005-05-13 14:30:00,30.0,30.0,29.9,29.95,27000.0,15.6767,15.6767,15.6244,15.6506,27000.0
2005-05-13 14:35:00,29.95,29.96,29.88,29.92,32000.0,15.6506,15.6558,15.614,15.6349,32000.0
2005-05-13 14:40:00,29.92,29.96,29.91,29.94,13100.0,15.6349,15.6558,15.6297,15.6453,13100.0
2005-05-13 14:45:00,29.93,29.93,29.88,29.88,37500.0,15.6401,15.6401,15.614,15.614,37500.0
2005-05-13 14:50:00,29.89,29.9,29.87,29.89,40900.0,15.6192,15.6244,15.6088,15.6192,40900.0
2005-05-13 14:55:00,29.89,29.9,29.88,29.89,16000.0,15.6192,15.6244,15.614,15.6192,16000.0
2005-05-13 15:00:00,29.89,29.9,29.89,29.9,34400.0,15.6192,15.6244,15.6192,15.6244,34400.0
2005-05-13 15:05:00,29.89,29.91,29.88,29.91,27300.0,15.6192,15.6297,15.614,15.6297,27300.0
2005-05-13 15:10:00,29.91,29.94,29.9,29.93,33400.0,15.6297,15.6453,15.6244,15.6401,33400.0
2005-05-13 15:15:00,29.93,29.95,29.9,29.95,51500.0,15.6401,15.6506,15.6244,15.6506,51500.0
2005-05-13 15:20:00,29.95,29.97,29.91,29.94,29100.0,15.6506,15.661,15.6297,15.6453,29100.0
2005-05-13 15:25:00,29.94,29.94,29.91,29.92,16300.0,15.6453,15.6453,15.6297,15.6349,16300.0
2005-05-13 15:30:00,29.91,29.94,29.91,29.93,11700.0,15.6297,15.6453,15.6297,15.6401,11700.0
2005-05-13 15:35:00,29.93,29.94,29.91,29.93,19000.0,15.6401,15.6453,15.6297,15.6401,19000.0
2005-05-13 15:40:00,29.94,29.98,29.93,29.95,15100.0,15.6453,15.6662,15.6401,15.6506,15100.0
2005-05-13 15:45:00,29.95,30.02,29.95,30.02,44800.0,15.6506,15.6871,15.6506,15.6871,44800.0
2005-05-13 15:50:00,30.02,30.02,29.95,29.95,45200.0,15.6871,15.6871,15.6506,15.6506,45200.0
2005-05-13 15:55:00,29.97,30.01,29.95,30.01,54800.0,15.661,15.6819,15.6506,15.6819,54800.0
2005-05-16 09:30:00,30.05,30.12,29.84,29.97,40500.0,15.7028,15.7394,15.5931,15.661,40500.0
2005-05-16 09:35:00,29.97,29.97,29.91,29.92,11000.0,15.661,15.661,15.6297,15.6349,11000.0
2005-05-16 09:40:00,29.93,30.0,29.92,30.0,23400.0,15.6401,15.6767,15.6349,15.6767,23400.0
2005-05-16 09:45:00,30.01,30.09,29.97,30.0,24100.0,15.6819,15.7237,15.661,15.6767,24100.0
2005-05-16 09:50:00,30.0,30.06,30.0,30.0,21900.0,15.6767,15.708,15.6767,15.6767,21900.0
2005-05-16 09:55:00,30.0,30.02,29.96,29.96,9400.0,15.6767,15.6871,15.6558,15.6558,9400.0
2005-05-16 10:00:00,29.96,30.08,29.93,30.08,16600.0,15.6558,15.7185,15.6401,15.7185,16600.0
2005-05-16 10:05:00,30.08,30.08,29.95,29.98,13000.0,15.7185,15.7185,15.6506,15.6662,13000.0
2005-05-16 10:10:00,29.97,30.05,29.95,30.03,9000.0,15.661,15.7028,15.6506,15.6924,9000.0
2005-05-16 10:15:00,30.03,30.09,30.02,30.08,9400.0,15.6924,15.7237,15.6871,15.7185,9400.0
2005-05-16 10:20:00,30.09,30.1,30.08,30.08,3900.0,15.7237,15.7289,15.7185,15.7185,3900.0
2005-05-16 10:25:00,30.07,30.07,30.02,30.05,14600.0,15.7133,15.7133,15.6871,15.7028,14600.0
2005-05-16 10:30:00,30.05,30.07,30.01,30.02,6000.0,15.7028,15.7133,15.6819,15.6871,6000.0
2005-05-16 10:35:00,30.03,30.06,30.02,30.06,25300.0,15.6924,15.708,15.6871,15.708,25300.0
2005-05-16 10:40:00,30.06,30.06,30.0,30.05,15600.0,15.708,15.708,15.6767,15.7028,15600.0
2005-05-16 10:45:00,30.06,30.1,30.03,30.05,84500.0,15.708,15.7289,15.6924,15.7028,84500.0
2005-05-16 10:50:00,30.04,30.05,30.01,30.02,26900.0,15.6976,15.7028,15.6819,15.6871,26900.0
2005-05-16 10:55:00,30.02,30.05,30.0,30.04,10100.0,15.6871,15.7028,15.6767,15.6976,10100.0
2005-05-16 11:00:00,30.04,30.05,29.95,29.97,19200.0,15.6976,15.7028,15.6506,15.661,19200.0
2005-05-16 11:05:00,29.96,29.99,29.96,29.99,7800.0,15.6558,15.6715,15.6558,15.6715,7800.0
2005-05-16 11:10:00,29.99,29.99,29.96,29.96,4300.0,15.6715,15.6715,15.6558,15.6558,4300.0
2005-05-16 11:15:00,29.96,30.0,29.96,29.99,6900.0,15.6558,15.6767,15.6558,15.6715,6900.0
2005-05-16 11:20:00,29.99,30.0,29.98,30.0,11200.0,15.6715,15.6767,15.6662,15.6767,11200.0
2005-05-16 11:25:00,30.0,30.0,29.97,29.98,8800.0,15.6767,15.6767,15.661,15.6662,8800.0
2005-05-16 11:30:00,29.99,30.0,29.97,30.0,7400.0,15.6715,15.6767,15.661,15.6767,7400.0
2005-05-16 11:35:00,30.0,30.01,29.97,29.97,11400.0,15.6767,15.6819,15.661,15.661,11400.0
2005-05-16 11:40:00,29.99,29.99,29.97,29.99,10800.0,15.6715,15.6715,15.661,15.6715,10800.0
2005-05-16 11:45:00,30.0,30.03,29.99,30.02,31900.0,15.6767,15.6924,15.6715,15.6871,31900.0
2005-05-16 11:50:00,30.01,30.05,30.01,30.04,15300.0,15.6819,15.7028,15.6819,15.6976,15300.0
2005-05-16 11:55:00,30.04,30.04,30.03,30.03,5300.0,15.6976,15.6976,15.6924,15.6924,5300.0
2005-05-16 12:00:00,30.04,30.06,30.01,30.04,16300.0,15.6976,15.708,15.6819,15.6976,16300.0
2005-05-16 12:05:00,30.02,30.03,30.0,30.0,3100.0,15.6871,15.6924,15.6767,15.6767,3100.0
2005-05-16 12:10:00,30.02,30.02,30.0,30.0,6200.0,15.6871,15.6871,15.6767,15.6767,6200.0
2005-05-16 12:15:00,30.0,30.0,29.99,30.0,5700.0,15.6767,15.6767,15.6715,15.6767,5700.0
2005-05-16 12:20:00,30.0,30.0,29.99,29.99,700.0,15.6767,15.6767,15.6715,15.6715,700.0
2005-05-16 12:25:00,30.0,30.0,29.99,29.99,1200.0,15.6767,15.6767,15.6715,15.6715,1200.0
2005-05-16 12:30:00,30.0,30.0,29.96,29.96,9700.0,15.6767,15.6767,15.6558,15.6558,9700.0
2005-05-16 12:35:00,29.96,29.99,29.94,29.99,9800.0,15.6558,15.6715,15.6453,15.6715,9800.0
2005-05-16 12:40:00,29.97,29.98,29.95,29.98,4400.0,15.661,15.6662,15.6506,15.6662,4400.0
2005-05-16 12:45:00,29.97,30.01,29.96,30.0,9600.0,15.661,15.6819,15.6558,15.6767,9600.0
2005-05-16 12:50:00,30.0,30.0,29.95,29.97,7100.0,15.6767,15.6767,15.6506,15.661,7100.0
2005-05-16 12:55:00,29.97,30.0,29.97,30.0,3400.0,15.661,15.6767,15.661,15.6767,3400.0
2005-05-16 13:00:00,29.99,30.01,29.96,29.99,4400.0,15.6715,15.6819,15.6558,15.6715,4400.0
2005-05-16 13:05:00,29.98,30.0,29.97,29.97,8800.0,15.6662,15.6767,15.661,15.661,8800.0
2005-05-16 13:10:00,29.99,29.99,29.95,29.95,9500.0,15.6715,15.6715,15.6506,15.6506,9500.0
2005-05-16 13:15:00,29.94,29.96,29.92,29.95,16600.0,15.6453,15.6558,15.6349,15.6506,16600.0
2005-05-16 13:20:00,29.96,30.0,29.94,30.0,6600.0,15.6558,15.6767,15.6453,15.6767,6600.0
2005-05-16 13:25:00,30.0,30.03,29.97,30.03,26000.0,15.6767,15.6924,15.661,15.6924,26000.0
2005-05-16 13:30:00,30.04,30.05,30.0,30.02,6900.0,15.6976,15.7028,15.6767,15.6871,6900.0
2005-05-16 13:35:00,30.0,30.03,30.0,30.01,26100.0,15.6767,15.6924,15.6767,15.6819,26100.0
2005-05-16 13:40:00,30.01,30.04,30.01,30.03,21300.0,15.6819,15.6976,15.6819,15.6924,21300.0
2005-05-16 13:45:00,30.05,30.07,30.01,30.01,11500.0,15.7028,15.7133,15.6819,15.6819,11500.0
2005-05-16 13:50:00,30.03,30.03,30.0,30.01,6800.0,15.6924,15.6924,15.6767,15.6819,6800.0
2005-05-16 13:55:00,30.01,30.04,30.01,30.02,4700.0,15.6819,15.6976,15.6819,15.6871,4700.0
2005-05-16 14:00:00,30.03,30.05,30.01,30.04,11400.0,15.6924,15.7028,15.6819,15.6976,11400.0
2005-05-16 14:05:00,30.04,30.04,30.0,30.0,8800.0,15.6976,15.6976,15.6767,15.6767,8800.0
2005-05-16 14:10:00,30.01,30.01,29.98,30.0,3700.0,15.6819,15.6819,15.6662,15.6767,3700.0
2005-05-16 14:15:00,30.01,30.02,30.0,30.01,7100.0,15.6819,15.6871,15.6767,15.6819,7100.0
2005-05-16 14:20:00,30.0,30.01,29.97,30.0,8300.0,15.6767,15.6819,15.661,15.6767,8300.0
2005-05-16 14:25:00,30.0,30.01,29.99,30.01,20700.0,15.6767,15.6819,15.6715,15.6819,20700.0
2005-05-16 14:30:00,30.01,30.03,29.99,29.99,6700.0,15.6819,15.6924,15.6715,15.6715,6700.0
2005-05-16 14:35:00,30.01,30.02,29.97,29.97,13800.0,15.6819,15.6871,15.661,15.661,13800.0
2005-05-16 14:40:00,29.98,29.99,29.95,29.95,11800.0,15.6662,15.6715,15.6506,15.6506,11800.0
2005-05-16 14:45:00,29.95,29.98,29.95,29.97,4800.0,15.6506,15.6662,15.6506,15.661,4800.0
2005-05-16 14:50:00,29.96,29.98,29.95,29.98,9300.0,15.6558,15.6662,15.6506,15.6662,9300.0
2005-05-16 14:55:00,29.98,30.01,29.98,29.98,6400.0,15.6662,15.6819,15.6662,15.6662,6400.0
2005-05-16 15:00:00,29.97,30.01,29.97,30.0,7100.0,15.661,15.6819,15.661,15.6767,7100.0
2005-05-16 15:05:00,30.01,30.02,30.01,30.02,5000.0,15.6819,15.6871,15.6819,15.6871,5000.0
2005-05-16 15:10:00,30.02,30.06,30.02,30.03,52500.0,15.6871,15.708,15.6871,15.6924,52500.0
2005-05-16 15:15:00,30.03,30.07,30.02,30.03,24100.0,15.6924,15.7133,15.6871,15.6924,24100.0
2005-05-16 15:20:00,30.03,30.08,30.02,30.06,20700.0,15.6924,15.7185,15.6871,15.708,20700.0
2005-05-16 15:25:00,30.07,30.08,30.06,30.07,10500.0,15.7133,15.7185,15.708,15.7133,10500.0
2005-05-16 15:30:00,30.07,30.07,30.04,30.05,21300.0,15.7133,15.7133,15.6976,15.7028,21300.0
2005-05-16 15:35:00,30.05,30.05,30.01,30.03,29800.0,15.7028,15.7028,15.6819,15.6924,29800.0
2005-05-16 15:40:00,30.03,30.06,30.01,30.02,38600.0,15.6924,15.708,15.6819,15.6871,38600.0
2005-05-16 15:45:00,30.01,30.05,30.01,30.03,15000.0,15.6819,15.7028,15.6819,15.6924,15000.0
2005-05-16 15:50:00,30.02,30.07,30.02,30.04,22800.0,15.6871,15.7133,15.6871,15.6976,22800.0
2005-05-16 15:55:00,30.04,30.08,30.03,30.07,20200.0,15.6976,15.7185,15.6924,15.7133,20200.0
2005-05-17 09:30:00,30.03,30.06,29.94,29.95,34000.0,15.6924,15.708,15.6453,15.6506,34000.0
2005-05-17 09:35:00,29.97,29.97,29.91,29.91,12600.0,15.661,15.661,15.6297,15.6297,12600.0
2005-05-17 09:40:00,29.91,29.92,29.85,29.85,20900.0,15.6297,15.6349,15.5983,15.5983,20900.0
2005-05-17 09:45:00,29.86,29.87,29.78,29.86,26400.0,15.6035,15.6088,15.5617,15.6035,26400.0
2005-05-17 09:50:00,29.81,29.81,29.78,29.78,24000.0,15.5774,15.5774,15.5617,15.5617,24000.0
2005-05-17 09:55:00,29.79,29.82,29.77,29.81,14200.0,15.5669,15.5826,15.5565,15.5774,14200.0
2005-05-17 10:00:00,29.81,29.85,29.79,29.81,24500.0,15.5774,15.5983,15.5669,15.5774,24500.0
2005-05-17 10:05:00,29.82,29.83,29.79,29.79,12700.0,15.5826,15.5879,15.5669,15.5669,12700.0
2005-05-17 10:10:00,29.8,29.81,29.79,29.79,6400.0,15.5722,15.5774,15.5669,15.5669,6400.0
2005-05-17 10:15:00,29.79,29.8,29.76,29.77,36400.0,15.5669,15.5722,15.5513,15.5565,36400.0
2005-05-17 10:20:00,29.78,29.79,29.75,29.75,22200.0,15.5617,15.5669,15.546,15.546,22200.0
2005-05-17 10:25:00,29.77,29.78,29.73,29.75,27400.0,15.5565,15.5617,15.5356,15.546,27400.0
2005-05-17 10:30:00,29.75,29.76,29.73,29.75,20000.0,15.546,15.5513,15.5356,15.546,20000.0
2005-05-17 10:35:00,29.75,29.76,29.74,29.76,7600.0,15.546,15.5513,15.5408,15.5513,7600.0
2005-05-17 10:40:00,29.76,29.79,29.76,29.79,14200.0,15.5513,15.5669,15.5513,15.5669,14200.0
2005-05-17 10:45:00,29.79,29.8,29.78,29.78,13200.0,15.5669,15.5722,15.5617,15.5617,13200.0
2005-05-17 10:50:00,29.8,29.82,29.78,29.82,5900.0,15.5722,15.5826,15.5617,15.5826,5900.0
2005-05-17 10:55:00,29.8,29.82,29.79,29.79,3900.0,15.5722,15.5826,15.5669,15.5669,3900.0
2005-05-17 11:00:00,29.79,29.96,29.79,29.96,31600.0,15.5669,15.6558,15.5669,15.6558,31600.0
2005-05-17 11:05:00,29.95,29.96,29.86,29.87,45700.0,15.6506,15.6558,15.6035,15.6088,45700.0
2005-05-17 11:10:00,29.88,29.9,29.87,29.87,14900.0,15.614,15.6244,15.6088,15.6088,14900.0
2005-05-17 11:15:00,29.87,29.89,29.86,29.88,5900.0,15.6088,15.6192,15.6035,15.614,5900.0
2005-05-17 11:20:00,29.87,29.88,29.85,29.87,62100.0,15.6088,15.614,15.5983,15.6088,62100.0
2005-05-17 11:25:00,29.87,29.87,29.85,29.85,9300.0,15.6088,15.6088,15.5983,15.5983,9300.0
2005-05-17 11:30:00,29.85,29.9,29.84,29.87,30200.0,15.5983,15.6244,15.5931,15.6088,30200.0
2005-05-17 11:35:00,29.86,29.91,29.86,29.91,19600.0,15.6035,15.6297,15.6035,15.6297,19600.0
2005-05-17 11:40:00,29.91,29.91,29.85,29.87,17800.0,15.6297,15.6297,15.5983,15.6088,17800.0
2005-05-17 11:45:00,29.89,29.92,29.86,29.86,17900.0,15.6192,15.6349,15.6035,15.6035,17900.0
2005-05-17 11:50:00,29.85,29.87,29.85,29.85,4100.0,15.5983,15.6088,15.5983,15.5983,4100.0
2005-05-17 11:55:00,29.86,29.89,29.85,29.89,10700.0,15.6035,15.6192,15.5983,15.6192,10700.0
2005-05-17 12:00:00,29.89,29.9,29.88,29.88,8700.0,15.6192,15.6244,15.614,15.614,8700.0
2005-05-17 12:05:00,29.88,29.88,29.86,29.86,3600.0,15.614,15.614,15.6035,15.6035,3600.0
2005-05-17 12:10:00,29.87,29.87,29.85,29.85,13500.0,15.6088,15.6088,15.5983,15.5983,13500.0
2005-05-17 12:15:00,29.84,29.86,29.84,29.85,5300.0,15.5931,15.6035,15.5931,15.5983,5300.0
2005-05-17 12:20:00,29.85,29.86,29.85,29.85,6700.0,15.5983,15.6035,15.5983,15.5983,6700.0
2005-05-17 12:25:00,29.85,29.85,29.84,29.85,4000.0,15.5983,15.5983,15.5931,15.5983,4000.0
2005-05-17 12:30:00,29.84,29.86,29.82,29.83,10300.0,15.5931,15.6035,15.5826,15.5879,10300.0
2005-05-17 12:35:00,29.82,29.85,29.82,29.82,8000.0,15.5826,15.5983,15.5826,15.5826,8000.0
2005-05-17 12:40:00,29.82,29.84,29.81,29.82,35700.0,15.5826,15.5931,15.5774,15.5826,35700.0
2005-05-17 12:45:00,29.82,29.84,29.82,29.84,13000.0,15.5826,15.5931,15.5826,15.5931,13000.0
2005-05-17 12:50:00,29.83,29.84,29.83,29.83,1900.0,15.5879,15.5931,15.5879,15.5879,1900.0
2005-05-17 12:55:00,29.83,29.85,29.83,29.84,2700.0,15.5879,15.5983,15.5879,15.5931,2700.0
2005-05-17 13:00:00,29.83,29.85,29.81,29.82,10700.0,15.5879,15.5983,15.5774,15.5826,10700.0
2005-05-17 13:05:00,29.82,29.84,29.82,29.83,4800.0,15.5826,15.5931,15.5826,15.5879,4800.0
2005-05-17 13:10:00,29.81,29.83,29.79,29.8,18300.0,15.5774,15.5879,15.5669,15.5722,18300.0
2005-05-17 13:15:00,29.8,29.82,29.79,29.82,5500.0,15.5722,15.5826,15.5669,15.5826,5500.0
2005-05-17 13:20:00,29.82,29.87,29.82,29.87,6700.0,15.5826,15.6088,15.5826,15.6088,6700.0
2005-05-17 13:25:00,29.87,29.88,29.84,29.87,21200.0,15.6088,15.614,15.5931,15.6088,21200.0
2005-05-17 13:30:00,29.87,29.9,29.87,29.9,11100.0,15.6088,15.6244,15.6088,15.6244,11100.0
2005-05-17 13:35:00,29.89,29.91,29.88,29.91,7700.0,15.6192,15.6297,15.614,15.6297,7700.0
2005-05-17 13:40:00,29.91,29.93,29.89,29.91,3600.0,15.6297,15.6401,15.6192,15.6297,3600.0
2005-05-17 13:45:00,29.91,29.94,29.91,29.91,10000.0,15.6297,15.6453,15.6297,15.6297,10000.0
2005-05-17 13:50:00,29.91,29.92,29.9,29.92,4200.0,15.6297,15.6349,15.6244,15.6349,4200.0
2005-05-17 13:55:00,29.92,29.94,29.92,29.93,1900.0,15.6349,15.6453,15.6349,15.6401,1900.0
2005-05-17 14:00:00,29.94,29.94,29.92,29.93,4600.0,15.6453,15.6453,15.6349,15.6401,4600.0
2005-05-17 14:05:00,29.91,29.92,29.89,29.89,31600.0,15.6297,15.6349,15.6192,15.6192,31600.0
2005-05-17 14:10:00,29.9,29.91,29.89,29.9,8800.0,15.6244,15.6297,15.6192,15.6244,8800.0
2005-05-17 14:15:00,29.9,29.93,29.87,29.88,24800.0,15.6244,15.6401,15.6088,15.614,24800.0
2005-05-17 14:20:00,29.88,29.9,29.87,29.89,15500.0,15.614,15.6244,15.6088,15.6192,15500.0
2005-05-17 14:25:00,29.9,29.91,29.89,29.91,10400.0,15.6244,15.6297,15.6192,15.6297,10400.0
2005-05-17 14:30:00,29.9,29.98,29.9,29.97,56700.0,15.6244,15.6662,15.6244,15.661,56700.0
2005-05-17 14:35:00,29.96,30.0,29.95,29.99,63600.0,15.6558,15.6767,15.6506,15.6715,63600.0
2005-05-17 14:40:00,29.98,30.01,29.97,30.0,82500.0,15.6662,15.6819,15.661,15.6767,82500.0
2005-05-17 14:45:00,30.0,30.01,29.97,30.0,27000.0,15.6767,15.6819,15.661,15.6767,27000.0
2005-05-17 14:50:00,29.99,30.01,29.98,29.98,78800.0,15.6715,15.6819,15.6662,15.6662,78800.0
2005-05-17 14:55:00,29.98,30.0,29.95,29.98,34800.0,15.6662,15.6767,15.6506,15.6662,34800.0
2005-05-17 15:00:00,29.98,29.98,29.96,29.98,20300.0,15.6662,15.6662,15.6558,15.6662,20300.0
2005-05-17 15:05:00,29.98,29.98,29.97,29.98,7000.0,15.6662,15.6662,15.661,15.6662,7000.0
2005-05-17 15:10:00,29.97,29.99,29.97,29.99,13800.0,15.661,15.6715,15.661,15.6715,13800.0
2005-05-17 15:15:00,29.99,30.0,29.98,30.0,10500.0,15.6715,15.6767,15.6662,15.6767,10500.0
2005-05-17 15:20:00,30.0,30.0,29.97,29.97,14500.0,15.6767,15.6767,15.661,15.661,14500.0
2005-05-17 15:25:00,29.97,30.0,29.97,30.0,17500.0,15.661,15.6767,15.661,15.6767,17500.0
2005-05-17 15:30:00,30.0,30.0,29.98,29.99,114100.0,15.6767,15.6767,15.6662,15.6715,114100.0
2005-05-17 15:35:00,29.98,30.0,29.97,30.0,28700.0,15.6662,15.6767,15.661,15.6767,28700.0
2005-05-17 15:40:00,29.99,30.01,29.99,30.0,27400.0,15.6715,15.6819,15.6715,15.6767,27400.0
2005-05-17 15:45:00,29.99,30.04,29.99,30.0,162300.0,15.6715,15.6976,15.6715,15.6767,162300.0
2005-05-17 15:50:00,30.0,30.0,29.99,30.0,45600.0,15.6767,15.6767,15.6715,15.6767,45600.0
2005-05-17 15:55:00,29.99,30.11,29.97,30.03,69400.0,15.6715,15.7342,15.661,15.6924,69400.0
2005-05-18 09:30:00,30.1,30.1,29.95,29.95,43600.0,15.7289,15.7289,15.6506,15.6506,43600.0
2005-05-18 09:35:00,29.95,30.02,29.95,29.97,50100.0,15.6506,15.6871,15.6506,15.661,50100.0
2005-05-18 09:40:00,29.97,30.01,29.92,29.94,61600.0,15.661,15.6819,15.6349,15.6453,61600.0
2005-05-18 09:45:00,29.96,29.99,29.86,29.86,26700.0,15.6558,15.6715,15.6035,15.6035,26700.0
2005-05-18 09:50:00,29.85,29.91,29.85,29.91,16600.0,15.5983,15.6297,15.5983,15.6297,16600.0
2005-05-18 09:55:00,29.92,29.97,29.89,29.89,29100.0,15.6349,15.661,15.6192,15.6192,29100.0
2005-05-18 10:00:00,29.89,29.89,29.83,29.85,102800.0,15.6192,15.6192,15.5879,15.5983,102800.0
2005-05-18 10:05:00,29.86,29.95,29.85,29.93,64800.0,15.6035,15.6506,15.5983,15.6401,64800.0
2005-05-18 10:10:00,29.91,29.94,29.86,29.86,30300.0,15.6297,15.6453,15.6035,15.6035,30300.0
2005-05-18 10:15:00,29.87,29.88,29.83,29.85,54700.0,15.6088,15.614,15.5879,15.5983,54700.0
2005-05-18 10:20:00,29.87,29.9,29.8,29.81,79400.0,15.6088,15.6244,15.5722,15.5774,79400.0
2005-05-18 10:25:00,29.81,29.81,29.77,29.79,40300.0,15.5774,15.5774,15.5565,15.5669,40300.0
2005-05-18 10:30:00,29.79,29.84,29.76,29.79,76800.0,15.5669,15.5931,15.5513,15.5669,76800.0
2005-05-18 10:35:00,29.8,29.81,29.74,29.74,62100.0,15.5722,15.5774,15.5408,15.5408,62100.0
2005-05-18 10:40:00,29.74,29.81,29.74,29.77,41900.0,15.5408,15.5774,15.5408,15.5565,41900.0
2005-05-18 10:45:00,29.77,29.79,29.74,29.74,34800.0,15.5565,15.5669,15.5408,15.5408,34800.0
2005-05-18 10:50:00,29.74,29.74,29.69,29.7,99900.0,15.5408,15.5408,15.5147,15.5199,99900.0
2005-05-18 10:55:00,29.71,29.72,29.62,29.66,121800.0,15.5251,15.5304,15.4781,15.499,121800.0
2005-05-18 11:00:00,29.64,29.68,29.64,29.66,62900.0,15.4886,15.5095,15.4886,15.499,62900.0
2005-05-18 11:05:00,29.67,29.71,29.67,29.71,20600.0,15.5042,15.5251,15.5042,15.5251,20600.0
2005-05-18 11:10:00,29.71,29.75,29.71,29.74,30600.0,15.5251,15.546,15.5251,15.5408,30600.0
2005-05-18 11:15:00,29.75,29.78,29.73,29.78,31100.0,15.546,15.5617,15.5356,15.5617,31100.0
2005-05-18 11:20:00,29.79,29.82,29.77,29.81,25800.0,15.5669,15.5826,15.5565,15.5774,25800.0
2005-05-18 11:25:00,29.82,29.85,29.81,29.82,24500.0,15.5826,15.5983,15.5774,15.5826,24500.0
2005-05-18 11:30:00,29.82,29.85,29.8,29.81,60100.0,15.5826,15.5983,15.5722,15.5774,60100.0
2005-05-18 11:35:00,29.81,29.84,29.81,29.82,47200.0,15.5774,15.5931,15.5774,15.5826,47200.0
2005-05-18 11:40:00,29.82,29.85,29.81,29.83,36900.0,15.5826,15.5983,15.5774,15.5879,36900.0
2005-05-18 11:45:00,29.83,29.83,29.8,29.82,32700.0,15.5879,15.5879,15.5722,15.5826,32700.0
2005-05-18 11:50:00,29.81,29.83,29.79,29.8,37000.0,15.5774,15.5879,15.5669,15.5722,37000.0
2005-05-18 11:55:00,29.79,29.8,29.79,29.79,12200.0,15.5669,15.5722,15.5669,15.5669,12200.0
2005-05-18 12:00:00,29.8,29.82,29.79,29.8,27400.0,15.5722,15.5826,15.5669,15.5722,27400.0
2005-05-18 12:05:00,29.81,29.81,29.78,29.79,52200.0,15.5774,15.5774,15.5617,15.5669,52200.0
2005-05-18 12:10:00,29.8,29.8,29.78,29.8,22000.0,15.5722,15.5722,15.5617,15.5722,22000.0
2005-05-18 12:15:00,29.8,29.8,29.73,29.75,68900.0,15.5722,15.5722,15.5356,15.546,68900.0
2005-05-18 12:20:00,29.75,29.76,29.72,29.72,20900.0,15.546,15.5513,15.5304,15.5304,20900.0
2005-05-18 12:25:00,29.72,29.74,29.67,29.7,109600.0,15.5304,15.5408,15.5042,15.5199,109600.0
2005-05-18 12:30:00,29.7,29.71,29.67,29.67,56600.0,15.5199,15.5251,15.5042,15.5042,56600.0
2005-05-18 12:35:00,29.67,29.77,29.64,29.76,48300.0,15.5042,15.5565,15.4886,15.5513,48300.0
2005-05-18 12:40:00,29.77,29.8,29.75,29.77,37700.0,15.5565,15.5722,15.546,15.5565,37700.0
2005-05-18 12:45:00,29.76,29.78,29.74,29.78,28900.0,15.5513,15.5617,15.5408,15.5617,28900.0
2005-05-18 12:50:00,29.78,29.79,29.75,29.79,28300.0,15.5617,15.5669,15.546,15.5669,28300.0
2005-05-18 12:55:00,29.8,29.8,29.78,29.8,31700.0,15.5722,15.5722,15.5617,15.5722,31700.0
2005-05-18 13:00:00,29.8,29.82,29.78,29.8,38800.0,15.5722,15.5826,15.5617,15.5722,38800.0
2005-05-18 13:05:00,29.8,29.81,29.79,29.8,8600.0,15.5722,15.5774,15.5669,15.5722,8600.0
2005-05-18 13:10:00,29.79,29.79,29.76,29.77,24300.0,15.5669,15.5669,15.5513,15.5565,24300.0
2005-05-18 13:15:00,29.78,29.78,29.75,29.77,12200.0,15.5617,15.5617,15.546,15.5565,12200.0
2005-05-18 13:20:00,29.77,29.78,29.76,29.77,33100.0,15.5565,15.5617,15.5513,15.5565,33100.0
2005-05-18 13:25:00,29.76,29.78,29.76,29.78,15600.0,15.5513,15.5617,15.5513,15.5617,15600.0
2005-05-18 13:30:00,29.76,29.78,29.76,29.78,29200.0,15.5513,15.5617,15.5513,15.5617,29200.0
2005-05-18 13:35:00,29.78,29.79,29.75,29.77,40700.0,15.5617,15.5669,15.546,15.5565,40700.0
2005-05-18 13:40:00,29.75,29.78,29.75,29.76,24900.0,15.546,15.5617,15.546,15.5513,24900.0
2005-05-18 13:45:00,29.77,29.78,29.75,29.76,34900.0,15.5565,15.5617,15.546,15.5513,34900.0
2005-05-18 13:50:00,29.76,29.76,29.75,29.75,5900.0,15.5513,15.5513,15.546,15.546,5900.0
2005-05-18 13:55:00,29.75,29.76,29.74,29.75,12000.0,15.546,15.5513,15.5408,15.546,12000.0
2005-05-18 14:00:00,29.75,29.78,29.74,29.77,8800.0,15.546,15.5617,15.5408,15.5565,8800.0
2005-05-18 14:05:00,29.77,29.78,29.76,29.78,10100.0,15.5565,15.5617,15.5513,15.5617,10100.0
2005-05-18 14:10:00,29.77,29.81,29.77,29.81,37200.0,15.5565,15.5774,15.5565,15.5774,37200.0
2005-05-18 14:15:00,29.81,29.84,29.8,29.83,9800.0,15.5774,15.5931,15.5722,15.5879,9800.0
2005-05-18 14:20:00,29.82,29.86,29.82,29.86,62400.0,15.5826,15.6035,15.5826,15.6035,62400.0
2005-05-18 14:25:00,29.86,29.92,29.85,29.91,18000.0,15.6035,15.6349,15.5983,15.6297,18000.0
2005-05-18 14:30:00,29.91,29.92,29.87,29.89,20400.0,15.6297,15.6349,15.6088,15.6192,20400.0
2005-05-18 14:35:00,29.89,29.91,29.88,29.9,80200.0,15.6192,15.6297,15.614,15.6244,80200.0
2005-05-18 14:40:00,29.9,29.9,29.88,29.89,62800.0,15.6244,15.6244,15.614,15.6192,62800.0
2005-05-18 14:45:00,29.89,29.9,29.89,29.9,11900.0,15.6192,15.6244,15.6192,15.6244,11900.0
2005-05-18 14:50:00,29.89,29.9,29.86,29.86,27700.0,15.6192,15.6244,15.6035,15.6035,27700.0
2005-05-18 14:55:00,29.85,29.86,29.82,29.82,42000.0,15.5983,15.6035,15.5826,15.5826,42000.0
2005-05-18 15:00:00,29.82,29.85,29.8,29.84,52100.0,15.5826,15.5983,15.5722,15.5931,52100.0
2005-05-18 15:05:00,29.84,29.87,29.84,29.85,37600.0,15.5931,15.6088,15.5931,15.5983,37600.0
2005-05-18 15:10:00,29.85,29.85,29.83,29.83,46800.0,15.5983,15.5983,15.5879,15.5879,46800.0
2005-05-18 15:15:00,29.83,29.84,29.82,29.84,73900.0,15.5879,15.5931,15.5826,15.5931,73900.0
2005-05-18 15:20:00,29.84,29.84,29.82,29.82,32800.0,15.5931,15.5931,15.5826,15.5826,32800.0
2005-05-18 15:25:00,29.82,29.84,29.78,29.78,80200.0,15.5826,15.5931,15.5617,15.5617,80200.0
2005-05-18 15:30:00,29.77,29.78,29.75,29.76,38200.0,15.5565,15.5617,15.546,15.5513,38200.0
2005-05-18 15:35:00,29.76,29.8,29.75,29.79,88500.0,15.5513,15.5722,15.546,15.5669,88500.0
2005-05-18 15:40:00,29.79,29.83,29.79,29.8,33600.0,15.5669,15.5879,15.5669,15.5722,33600.0
2005-05-18 15:45:00,29.79,29.8,29.77,29.77,57500.0,15.5669,15.5722,15.5565,15.5565,57500.0
2005-05-18 15:50:00,29.78,29.78,29.74,29.74,77300.0,15.5617,15.5617,15.5408,15.5408,77300.0
2005-05-18 15:55:00,29.74,29.78,29.7,29.75,146600.0,15.5408,15.5617,15.5199,15.546,146600.0
2005-05-19 09:30:00,29.92,30.0,29.78,29.89,42500.0,15.6349,15.6767,15.5617,15.6192,42500.0
2005-05-19 09:35:00,29.91,29.98,29.89,29.96,46500.0,15.6297,15.6662,15.6192,15.6558,46500.0
2005-05-19 09:40:00,29.98,30.04,29.95,30.03,95900.0,15.6662,15.6976,15.6506,15.6924,95900.0
2005-05-19 09:45:00,30.02,30.06,30.0,30.02,34800.0,15.6871,15.708,15.6767,15.6871,34800.0
2005-05-19 09:50:00,30.01,30.05,30.0,30.03,37500.0,15.6819,15.7028,15.6767,15.6924,37500.0
2005-05-19 09:55:00,30.01,30.05,29.97,29.98,16700.0,15.6819,15.7028,15.661,15.6662,16700.0
2005-05-19 10:00:00,29.99,30.0,29.94,29.98,31900.0,15.6715,15.6767,15.6453,15.6662,31900.0
2005-05-19 10:05:00,29.98,30.04,29.98,30.0,32400.0,15.6662,15.6976,15.6662,15.6767,32400.0
2005-05-19 10:10:00,30.0,30.0,29.9,29.91,37200.0,15.6767,15.6767,15.6244,15.6297,37200.0
2005-05-19 10:15:00,29.93,29.93,29.84,29.87,43500.0,15.6401,15.6401,15.5931,15.6088,43500.0
2005-05-19 10:20:00,29.85,29.87,29.76,29.82,38300.0,15.5983,15.6088,15.5513,15.5826,38300.0
2005-05-19 10:25:00,29.81,29.85,29.79,29.8,22700.0,15.5774,15.5983,15.5669,15.5722,22700.0
2005-05-19 10:30:00,29.79,29.82,29.78,29.82,23500.0,15.5669,15.5826,15.5617,15.5826,23500.0
2005-05-19 10:35:00,29.81,29.85,29.78,29.8,17300.0,15.5774,15.5983,15.5617,15.5722,17300.0
2005-05-19 10:40:00,29.78,29.88,29.78,29.83,16100.0,15.5617,15.614,15.5617,15.5879,16100.0
2005-05-19 10:45:00,29.83,29.85,29.82,29.82,15300.0,15.5879,15.5983,15.5826,15.5826,15300.0
2005-05-19 10:50:00,29.82,29.82,29.73,29.79,36400.0,15.5826,15.5826,15.5356,15.5669,36400.0
2005-05-19 10:55:00,29.78,29.82,29.78,29.81,10200.0,15.5617,15.5826,15.5617,15.5774,10200.0
2005-05-19 11:00:00,29.82,29.83,29.8,29.83,53400.0,15.5826,15.5879,15.5722,15.5879,53400.0
2005-05-19 11:05:00,29.83,29.83,29.81,29.82,12800.0,15.5879,15.5879,15.5774,15.5826,12800.0
2005-05-19 11:10:00,29.82,29.94,29.81,29.93,32600.0,15.5826,15.6453,15.5774,15.6401,32600.0
2005-05-19 11:15:00,29.92,29.92,29.89,29.89,9300.0,15.6349,15.6349,15.6192,15.6192,9300.0
2005-05-19 11:20:00,29.89,29.95,29.89,29.92,20100.0,15.6192,15.6506,15.6192,15.6349,20100.0
2005-05-19 11:25:00,29.92,29.92,29.82,29.83,49000.0,15.6349,15.6349,15.5826,15.5879,49000.0
2005-05-19 11:30:00,29.82,29.83,29.8,29.81,11700.0,15.5826,15.5879,15.5722,15.5774,11700.0
2005-05-19 11:35:00,29.8,29.83,29.8,29.83,22900.0,15.5722,15.5879,15.5722,15.5879,22900.0
2005-05-19 11:40:00,29.83,29.84,29.81,29.84,23500.0,15.5879,15.5931,15.5774,15.5931,23500.0
2005-05-19 11:45:00,29.84,29.86,29.83,29.84,7600.0,15.5931,15.6035,15.5879,15.5931,7600.0
2005-05-19 11:50:00,29.83,29.84,29.8,29.84,23200.0,15.5879,15.5931,15.5722,15.5931,23200.0
2005-05-19 11:55:00,29.83,29.85,29.79,29.79,17000.0,15.5879,15.5983,15.5669,15.5669,17000.0
2005-05-19 12:00:00,29.8,29.85,29.69,29.78,78400.0,15.5722,15.5983,15.5147,15.5617,78400.0
2005-05-19 12:05:00,29.78,29.79,29.75,29.77,14300.0,15.5617,15.5669,15.546,15.5565,14300.0
2005-05-19 12:10:00,29.76,29.8,29.76,29.8,9800.0,15.5513,15.5722,15.5513,15.5722,9800.0
2005-05-19 12:15:00,29.79,29.79,29.78,29.79,11600.0,15.5669,15.5669,15.5617,15.5669,11600.0
2005-05-19 12:20:00,29.78,29.83,29.78,29.81,17000.0,15.5617,15.5879,15.5617,15.5774,17000.0
2005-05-19 12:25:00,29.81,29.82,29.81,29.82,6600.0,15.5774,15.5826,15.5774,15.5826,6600.0
2005-05-19 12:30:00,29.82,29.85,29.82,29.85,15300.0,15.5826,15.5983,15.5826,15.5983,15300.0
2005-05-19 12:35:00,29.84,29.85,29.84,29.85,2600.0,15.5931,15.5983,15.5931,15.5983,2600.0
2005-05-19 12:40:00,29.85,29.85,29.83,29.84,15100.0,15.5983,15.5983,15.5879,15.5931,15100.0
2005-05-19 12:45:00,29.84,29.84,29.82,29.83,6600.0,15.5931,15.5931,15.5826,15.5879,6600.0
2005-05-19 12:50:00,29.83,29.85,29.83,29.85,10000.0,15.5879,15.5983,15.5879,15.5983,10000.0
2005-05-19 12:55:00,29.85,29.85,29.83,29.84,8000.0,15.5983,15.5983,15.5879,15.5931,8000.0
2005-05-19 13:00:00,29.85,29.86,29.84,29.85,18900.0,15.5983,15.6035,15.5931,15.5983,18900.0
2005-05-19 13:05:00,29.84,29.86,29.83,29.86,9400.0,15.5931,15.6035,15.5879,15.6035,9400.0
2005-05-19 13:10:00,29.86,29.86,29.84,29.85,4600.0,15.6035,15.6035,15.5931,15.5983,4600.0
2005-05-19 13:15:00,29.84,29.84,29.82,29.82,8300.0,15.5931,15.5931,15.5826,15.5826,8300.0
2005-05-19 13:20:00,29.82,29.83,29.81,29.81,5500.0,15.5826,15.5879,15.5774,15.5774,5500.0
2005-05-19 13:25:00,29.82,29.83,29.82,29.82,8300.0,15.5826,15.5879,15.5826,15.5826,8300.0
2005-05-19 13:30:00,29.82,29.83,29.81,29.81,8600.0,15.5826,15.5879,15.5774,15.5774,8600.0
2005-05-19 13:35:00,29.82,29.82,29.81,29.81,4300.0,15.5826,15.5826,15.5774,15.5774,4300.0
2005-05-19 13:40:00,29.8,29.81,29.78,29.79,9000.0,15.5722,15.5774,15.5617,15.5669,9000.0
2005-05-19 13:45:00,29.79,29.81,29.79,29.8,11700.0,15.5669,15.5774,15.5669,15.5722,11700.0
2005-05-19 13:50:00,29.8,29.81,29.76,29.79,11600.0,15.5722,15.5774,15.5513,15.5669,11600.0
2005-05-19 13:55:00,29.8,29.82,29.77,29.77,15400.0,15.5722,15.5826,15.5565,15.5565,15400.0
2005-05-19 14:00:00,29.77,29.78,29.75,29.75,22300.0,15.5565,15.5617,15.546,15.546,22300.0
2005-05-19 14:05:00,29.77,29.8,29.75,29.79,16900.0,15.5565,15.5722,15.546,15.5669,16900.0
2005-05-19 14:10:00,29.8,29.8,29.78,29.79,15600.0,15.5722,15.5722,15.5617,15.5669,15600.0
2005-05-19 14:15:00,29.79,29.82,29.79,29.82,22500.0,15.5669,15.5826,15.5669,15.5826,22500.0
2005-05-19 14:20:00,29.81,29.81,29.79,29.79,14600.0,15.5774,15.5774,15.5669,15.5669,14600.0
2005-05-19 14:25:00,29.79,29.85,29.78,29.85,20900.0,15.5669,15.5983,15.5617,15.5983,20900.0
2005-05-19 14:30:00,29.84,29.84,29.81,29.82,24200.0,15.5931,15.5931,15.5774,15.5826,24200.0
2005-05-19 14:35:00,29.82,29.83,29.79,29.82,10600.0,15.5826,15.5879,15.5669,15.5826,10600.0
2005-05-19 14:40:00,29.81,29.82,29.78,29.81,9500.0,15.5774,15.5826,15.5617,15.5774,9500.0
2005-05-19 14:45:00,29.8,29.8,29.73,29.78,45300.0,15.5722,15.5722,15.5356,15.5617,45300.0
2005-05-19 14:50:00,29.78,29.8,29.75,29.77,30000.0,15.5617,15.5722,15.546,15.5565,30000.0
2005-05-19 14:55:00,29.76,29.78,29.74,29.76,24300.0,15.5513,15.5617,15.5408,15.5513,24300.0
2005-05-19 15:00:00,29.76,29.79,29.76,29.78,16300.0,15.5513,15.5669,15.5513,15.5617,16300.0
2005-05-19 15:05:00,29.78,29.8,29.77,29.79,30700.0,15.5617,15.5722,15.5565,15.5669,30700.0
2005-05-19 15:10:00,29.79,29.79,29.75,29.77,22200.0,15.5669,15.5669,15.546,15.5565,22200.0
2005-05-19 15:15:00,29.77,29.78,29.76,29.77,34600.0,15.5565,15.5617,15.5513,15.5565,34600.0
2005-05-19 15:20:00,29.77,29.79,29.75,29.76,45200.0,15.5565,15.5669,15.546,15.5513,45200.0
2005-05-19 15:25:00,29.76,29.76,29.74,29.75,33400.0,15.5513,15.5513,15.5408,15.546,33400.0
2005-05-19 15:30:00,29.75,29.76,29.74,29.75,43300.0,15.546,15.5513,15.5408,15.546,43300.0
2005-05-19 15:35:00,29.76,29.77,29.73,29.74,47900.0,15.5513,15.5565,15.5356,15.5408,47900.0
2005-05-19 15:40:00,29.73,29.74,29.69,29.69,34100.0,15.5356,15.5408,15.5147,15.5147,34100.0
2005-05-19 15:45:00,29.69,29.72,29.68,29.69,82500.0,15.5147,15.5304,15.5095,15.5147,82500.0
2005-05-19 15:50:00,29.7,29.72,29.69,29.7,75100.0,15.5199,15.5304,15.5147,15.5199,75100.0
2005-05-19 15:55:00,29.7,29.72,29.68,29.7,122400.0,15.5199,15.5304,15.5095,15.5199,122400.0
2005-05-20 09:30:00,29.84,29.92,29.58,29.64,243700.0,15.5931,15.6349,15.4572,15.4886,243700.0
2005-05-20 09:35:00,29.64,29.83,29.63,29.83,63900.0,15.4886,15.5879,15.4833,15.5879,63900.0
2005-05-20 09:40:00,29.81,29.83,29.7,29.7,33400.0,15.5774,15.5879,15.5199,15.5199,33400.0
2005-05-20 09:45:00,29.71,29.78,29.7,29.73,29700.0,15.5251,15.5617,15.5199,15.5356,29700.0
2005-05-20 09:50:00,29.75,29.76,29.71,29.71,34000.0,15.546,15.5513,15.5251,15.5251,34000.0
2005-05-20 09:55:00,29.71,29.71,29.65,29.67,29800.0,15.5251,15.5251,15.4938,15.5042,29800.0
2005-05-20 10:00:00,29.68,29.68,29.64,29.64,25800.0,15.5095,15.5095,15.4886,15.4886,25800.0
2005-05-20 10:05:00,29.65,29.66,29.63,29.63,18800.0,15.4938,15.499,15.4833,15.4833,18800.0
2005-05-20 10:10:00,29.64,29.64,29.54,29.57,19500.0,15.4886,15.4886,15.4363,15.452,19500.0
2005-05-20 10:15:00,29.57,29.58,29.5,29.5,53900.0,15.452,15.4572,15.4154,15.4154,53900.0
2005-05-20 10:20:00,29.5,29.5,29.43,29.43,65600.0,15.4154,15.4154,15.3788,15.3788,65600.0
2005-05-20 10:25:00,29.42,29.5,29.42,29.49,26000.0,15.3736,15.4154,15.3736,15.4102,26000.0
2005-05-20 10:30:00,29.5,29.51,29.48,29.5,97100.0,15.4154,15.4206,15.405,15.4154,97100.0
2005-05-20 10:35:00,29.5,29.5,29.44,29.46,30400.0,15.4154,15.4154,15.3841,15.3945,30400.0
2005-05-20 10:40:00,29.45,29.47,29.4,29.41,34500.0,15.3893,15.3997,15.3632,15.3684,34500.0
2005-05-20 10:45:00,29.41,29.45,29.4,29.44,35100.0,15.3684,15.3893,15.3632,15.3841,35100.0
2005-05-20 10:50:00,29.44,29.45,29.42,29.43,23400.0,15.3841,15.3893,15.3736,15.3788,23400.0
2005-05-20 10:55:00,29.43,29.46,29.4,29.42,33800.0,15.3788,15.3945,15.3632,15.3736,33800.0
2005-05-20 11:00:00,29.43,29.46,29.39,29.41,56500.0,15.3788,15.3945,15.3579,15.3684,56500.0
2005-05-20 11:05:00,29.42,29.42,29.4,29.4,32600.0,15.3736,15.3736,15.3632,15.3632,32600.0
2005-05-20 11:10:00,29.4,29.41,29.39,29.4,14700.0,15.3632,15.3684,15.3579,15.3632,14700.0
2005-05-20 11:15:00,29.4,29.4,29.39,29.39,15400.0,15.3632,15.3632,15.3579,15.3579,15400.0
2005-05-20 11:20:00,29.4,29.4,29.39,29.39,29700.0,15.3632,15.3632,15.3579,15.3579,29700.0
2005-05-20 11:25:00,29.4,29.4,29.35,29.35,67900.0,15.3632,15.3632,15.337,15.337,67900.0
2005-05-20 11:30:00,29.35,29.38,29.35,29.36,20900.0,15.337,15.3527,15.337,15.3422,20900.0
2005-05-20 11:35:00,29.36,29.38,29.36,29.36,22500.0,15.3422,15.3527,15.3422,15.3422,22500.0
2005-05-20 11:40:00,29.36,29.37,29.36,29.36,7100.0,15.3422,15.3475,15.3422,15.3422,7100.0
2005-05-20 11:45:00,29.36,29.37,29.27,29.28,48800.0,15.3422,15.3475,15.2952,15.3004,48800.0
2005-05-20 11:50:00,29.28,29.31,29.27,29.29,46000.0,15.3004,15.3161,15.2952,15.3057,46000.0
2005-05-20 11:55:00,29.28,29.3,29.27,29.29,18700.0,15.3004,15.3109,15.2952,15.3057,18700.0
2005-05-20 12:00:00,29.3,29.31,29.28,29.29,17600.0,15.3109,15.3161,15.3004,15.3057,17600.0
2005-05-20 12:05:00,29.29,29.3,29.28,29.29,19000.0,15.3057,15.3109,15.3004,15.3057,19000.0
2005-05-20 12:10:00,29.3,29.34,29.3,29.32,35900.0,15.3109,15.3318,15.3109,15.3213,35900.0
2005-05-20 12:15:00,29.32,29.32,29.29,29.3,9900.0,15.3213,15.3213,15.3057,15.3109,9900.0
2005-05-20 12:20:00,29.3,29.35,29.3,29.35,34400.0,15.3109,15.337,15.3109,15.337,34400.0
2005-05-20 12:25:00,29.34,29.34,29.31,29.31,6800.0,15.3318,15.3318,15.3161,15.3161,6800.0
2005-05-20 12:30:00,29.32,29.33,29.3,29.32,15600.0,15.3213,15.3266,15.3109,15.3213,15600.0
2005-05-20 12:35:00,29.32,29.32,29.26,29.27,69700.0,15.3213,15.3213,15.29,15.2952,69700.0
2005-05-20 12:40:00,29.27,29.27,29.17,29.17,52000.0,15.2952,15.2952,15.243,15.243,52000.0
2005-05-20 12:45:00,29.18,29.18,29.14,29.16,49700.0,15.2482,15.2482,15.2273,15.2377,49700.0
2005-05-20 12:50:00,29.17,29.27,29.17,29.27,37800.0,15.243,15.2952,15.243,15.2952,37800.0
2005-05-20 12:55:00,29.26,29.31,29.26,29.31,13000.0,15.29,15.3161,15.29,15.3161,13000.0
2005-05-20 13:00:00,29.31,29.33,29.31,29.33,14600.0,15.3161,15.3266,15.3161,15.3266,14600.0
2005-05-20 13:05:00,29.32,29.38,29.3,29.37,47600.0,15.3213,15.3527,15.3109,15.3475,47600.0
2005-05-20 13:10:00,29.37,29.41,29.37,29.41,24100.0,15.3475,15.3684,15.3475,15.3684,24100.0
2005-05-20 13:15:00,29.41,29.42,29.4,29.4,14400.0,15.3684,15.3736,15.3632,15.3632,14400.0
2005-05-20 13:20:00,29.4,29.4,29.29,29.31,49500.0,15.3632,15.3632,15.3057,15.3161,49500.0
2005-05-20 13:25:00,29.29,29.76,29.28,29.32,44000.0,15.3057,15.5513,15.3004,15.3213,44000.0
2005-05-20 13:30:00,29.32,29.36,29.31,29.33,30000.0,15.3213,15.3422,15.3161,15.3266,30000.0
2005-05-20 13:35:00,29.33,29.36,29.32,29.36,21400.0,15.3266,15.3422,15.3213,15.3422,21400.0
2005-05-20 13:40:00,29.36,29.4,29.34,29.4,13400.0,15.3422,15.3632,15.3318,15.3632,13400.0
2005-05-20 13:45:00,29.39,29.49,29.37,29.49,133200.0,15.3579,15.4102,15.3475,15.4102,133200.0
2005-05-20 13:50:00,29.49,29.57,29.48,29.5,50700.0,15.4102,15.452,15.405,15.4154,50700.0
2005-05-20 13:55:00,29.49,29.55,29.49,29.55,28700.0,15.4102,15.4415,15.4102,15.4415,28700.0
2005-05-20 14:00:00,29.54,29.57,29.52,29.52,65800.0,15.4363,15.452,15.4259,15.4259,65800.0
2005-05-20 14:05:00,29.52,29.55,29.52,29.55,6900.0,15.4259,15.4415,15.4259,15.4415,6900.0
2005-05-20 14:10:00,29.55,29.61,29.55,29.61,27400.0,15.4415,15.4729,15.4415,15.4729,27400.0
2005-05-20 14:15:00,29.61,29.61,29.54,29.55,12000.0,15.4729,15.4729,15.4363,15.4415,12000.0
2005-05-20 14:20:00,29.55,29.55,29.52,29.54,19300.0,15.4415,15.4415,15.4259,15.4363,19300.0
2005-05-20 14:25:00,29.53,29.53,29.51,29.52,23600.0,15.4311,15.4311,15.4206,15.4259,23600.0
2005-05-20 14:30:00,29.52,29.55,29.52,29.55,22200.0,15.4259,15.4415,15.4259,15.4415,22200.0
2005-05-20 14:35:00,29.54,29.54,29.52,29.54,6800.0,15.4363,15.4363,15.4259,15.4363,6800.0
2005-05-20 14:40:00,29.53,29.54,29.52,29.52,44700.0,15.4311,15.4363,15.4259,15.4259,44700.0
2005-05-20 14:45:00,29.52,29.57,29.52,29.57,20600.0,15.4259,15.452,15.4259,15.452,20600.0
2005-05-20 14:50:00,29.57,29.6,29.56,29.59,43400.0,15.452,15.4677,15.4468,15.4624,43400.0
2005-05-20 14:55:00,29.6,29.6,29.54,29.55,21800.0,15.4677,15.4677,15.4363,15.4415,21800.0
2005-05-20 15:00:00,29.57,29.57,29.52,29.52,25500.0,15.452,15.452,15.4259,15.4259,25500.0
2005-05-20 15:05:00,29.53,29.55,29.52,29.53,20800.0,15.4311,15.4415,15.4259,15.4311,20800.0
2005-05-20 15:10:00,29.54,29.54,29.51,29.52,15800.0,15.4363,15.4363,15.4206,15.4259,15800.0
2005-05-20 15:15:00,29.52,29.52,29.49,29.49,27700.0,15.4259,15.4259,15.4102,15.4102,27700.0
2005-05-20 15:20:00,29.49,29.51,29.48,29.5,29400.0,15.4102,15.4206,15.405,15.4154,29400.0
2005-05-20 15:25:00,29.5,29.5,29.46,29.47,40900.0,15.4154,15.4154,15.3945,15.3997,40900.0
2005-05-20 15:30:00,29.46,29.5,29.46,29.48,49100.0,15.3945,15.4154,15.3945,15.405,49100.0
2005-05-20 15:35:00,29.49,29.5,29.45,29.45,35400.0,15.4102,15.4154,15.3893,15.3893,35400.0
2005-05-20 15:40:00,29.46,29.5,29.45,29.49,21600.0,15.3945,15.4154,15.3893,15.4102,21600.0
2005-05-20 15:45:00,29.5,29.5,29.47,29.48,49400.0,15.4154,15.4154,15.3997,15.405,49400.0
2005-05-20 15:50:00,29.47,29.53,29.47,29.52,42800.0,15.3997,15.4311,15.3997,15.4259,42800.0
2005-05-20 15:55:00,29.53,29.55,29.49,29.53,93000.0,15.4311,15.4415,15.4102,15.4311,93000.0
2005-05-23 09:30:00,29.5,29.7,29.15,29.44,115800.0,15.4154,15.5199,15.2325,15.3841,115800.0
2005-05-23 09:35:00,29.44,29.47,29.37,29.43,76600.0,15.3841,15.3997,15.3475,15.3788,76600.0
2005-05-23 09:40:00,29.43,29.59,29.43,29.54,40900.0,15.3788,15.4624,15.3788,15.4363,40900.0
2005-05-23 09:45:00,29.55,29.59,29.54,29.58,41900.0,15.4415,15.4624,15.4363,15.4572,41900.0
2005-05-23 09:50:00,29.58,29.59,29.55,29.57,68900.0,15.4572,15.4624,15.4415,15.452,68900.0
2005-05-23 09:55:00,29.58,29.58,29.55,29.56,37200.0,15.4572,15.4572,15.4415,15.4468,37200.0
2005-05-23 10:00:00,29.56,29.59,29.55,29.59,62800.0,15.4468,15.4624,15.4415,15.4624,62800.0
2005-05-23 10:05:00,29.58,29.61,29.53,29.57,99300.0,15.4572,15.4729,15.4311,15.452,99300.0
2005-05-23 10:10:00,29.58,29.59,29.57,29.59,23700.0,15.4572,15.4624,15.452,15.4624,23700.0
2005-05-23 10:15:00,29.59,29.6,29.58,29.6,27300.0,15.4624,15.4677,15.4572,15.4677,27300.0
2005-05-23 10:20:00,29.59,29.64,29.59,29.64,37800.0,15.4624,15.4886,15.4624,15.4886,37800.0
2005-05-23 10:25:00,29.64,29.64,29.59,29.6,27600.0,15.4886,15.4886,15.4624,15.4677,27600.0
2005-05-23 10:30:00,29.6,29.62,29.59,29.59,33600.0,15.4677,15.4781,15.4624,15.4624,33600.0
2005-05-23 10:35:00,29.6,29.62,29.58,29.58,57300.0,15.4677,15.4781,15.4572,15.4572,57300.0
2005-05-23 10:40:00,29.58,29.59,29.52,29.52,63900.0,15.4572,15.4624,15.4259,15.4259,63900.0
2005-05-23 10:45:00,29.55,29.55,29.41,29.43,22100.0,15.4415,15.4415,15.3684,15.3788,22100.0
2005-05-23 10:50:00,29.43,29.47,29.4,29.46,17200.0,15.3788,15.3997,15.3632,15.3945,17200.0
2005-05-23 10:55:00,29.45,29.47,29.44,29.46,9000.0,15.3893,15.3997,15.3841,15.3945,9000.0
2005-05-23 11:00:00,29.47,29.47,29.36,29.41,54100.0,15.3997,15.3997,15.3422,15.3684,54100.0
2005-05-23 11:05:00,29.42,29.5,29.42,29.5,23800.0,15.3736,15.4154,15.3736,15.4154,23800.0
2005-05-23 11:10:00,29.49,29.55,29.46,29.52,51800.0,15.4102,15.4415,15.3945,15.4259,51800.0
2005-05-23 11:15:00,29.52,29.6,29.51,29.58,25200.0,15.4259,15.4677,15.4206,15.4572,25200.0
2005-05-23 11:20:00,29.6,29.6,29.59,29.6,25000.0,15.4677,15.4677,15.4624,15.4677,25000.0
2005-05-23 11:25:00,29.6,29.6,29.57,29.57,16000.0,15.4677,15.4677,15.452,15.452,16000.0
2005-05-23 11:30:00,29.58,29.6,29.57,29.59,24900.0,15.4572,15.4677,15.452,15.4624,24900.0
2005-05-23 11:35:00,29.6,29.63,29.6,29.62,53900.0,15.4677,15.4833,15.4677,15.4781,53900.0
2005-05-23 11:40:00,29.63,29.65,29.62,29.64,17300.0,15.4833,15.4938,15.4781,15.4886,17300.0
2005-05-23 11:45:00,29.64,29.65,29.62,29.64,36200.0,15.4886,15.4938,15.4781,15.4886,36200.0
2005-05-23 11:50:00,29.64,29.64,29.61,29.61,19500.0,15.4886,15.4886,15.4729,15.4729,19500.0
2005-05-23 11:55:00,29.62,29.65,29.61,29.64,11000.0,15.4781,15.4938,15.4729,15.4886,11000.0
2005-05-23 12:00:00,29.65,29.69,29.65,29.69,15300.0,15.4938,15.5147,15.4938,15.5147,15300.0
2005-05-23 12:05:00,29.68,29.7,29.65,29.67,22100.0,15.5095,15.5199,15.4938,15.5042,22100.0
2005-05-23 12:10:00,29.66,29.69,29.65,29.69,6600.0,15.499,15.5147,15.4938,15.5147,6600.0
2005-05-23 12:15:00,29.69,29.74,29.68,29.73,20200.0,15.5147,15.5408,15.5095,15.5356,20200.0
2005-05-23 12:20:00,29.73,29.73,29.67,29.68,14500.0,15.5356,15.5356,15.5042,15.5095,14500.0
2005-05-23 12:25:00,29.67,29.68,29.62,29.62,10800.0,15.5042,15.5095,15.4781,15.4781,10800.0
2005-05-23 12:30:00,29.64,29.7,29.64,29.7,13900.0,15.4886,15.5199,15.4886,15.5199,13900.0
2005-05-23 12:35:00,29.7,29.71,29.64,29.65,38400.0,15.5199,15.5251,15.4886,15.4938,38400.0
2005-05-23 12:40:00,29.64,29.64,29.59,29.59,39000.0,15.4886,15.4886,15.4624,15.4624,39000.0
2005-05-23 12:45:00,29.59,29.59,29.55,29.55,15700.0,15.4624,15.4624,15.4415,15.4415,15700.0
2005-05-23 12:50:00,29.56,29.56,29.53,29.56,39100.0,15.4468,15.4468,15.4311,15.4468,39100.0
2005-05-23 12:55:00,29.56,29.56,29.55,29.55,800.0,15.4468,15.4468,15.4415,15.4415,800.0
2005-05-23 13:00:00,29.56,29.59,29.5,29.54,97300.0,15.4468,15.4624,15.4154,15.4363,97300.0
2005-05-23 13:05:00,29.54,29.55,29.53,29.53,19500.0,15.4363,15.4415,15.4311,15.4311,19500.0
2005-05-23 13:10:00,29.53,29.53,29.49,29.49,21000.0,15.4311,15.4311,15.4102,15.4102,21000.0
2005-05-23 13:15:00,29.49,29.51,29.49,29.5,4400.0,15.4102,15.4206,15.4102,15.4154,4400.0
2005-05-23 13:20:00,29.5,29.55,29.49,29.54,20100.0,15.4154,15.4415,15.4102,15.4363,20100.0
2005-05-23 13:25:00,29.53,29.54,29.5,29.52,7300.0,15.4311,15.4363,15.4154,15.4259,7300.0
2005-05-23 13:30:00,29.52,29.55,29.51,29.55,5900.0,15.4259,15.4415,15.4206,15.4415,5900.0
2005-05-23 13:35:00,29.55,29.55,29.54,29.54,2300.0,15.4415,15.4415,15.4363,15.4363,2300.0
2005-05-23 13:40:00,29.55,29.56,29.54,29.54,17300.0,15.4415,15.4468,15.4363,15.4363,17300.0
2005-05-23 13:45:00,29.54,29.56,29.54,29.54,17900.0,15.4363,15.4468,15.4363,15.4363,17900.0
2005-05-23 13:50:00,29.54,29.56,29.53,29.55,68100.0,15.4363,15.4468,15.4311,15.4415,68100.0
2005-05-23 13:55:00,29.56,29.56,29.54,29.55,6800.0,15.4468,15.4468,15.4363,15.4415,6800.0
2005-05-23 14:00:00,29.55,29.55,29.52,29.53,32900.0,15.4415,15.4415,15.4259,15.4311,32900.0
2005-05-23 14:05:00,29.54,29.56,29.53,29.56,41500.0,15.4363,15.4468,15.4311,15.4468,41500.0
2005-05-23 14:10:00,29.55,29.56,29.51,29.51,29700.0,15.4415,15.4468,15.4206,15.4206,29700.0
2005-05-23 14:15:00,29.51,29.54,29.49,29.52,36200.0,15.4206,15.4363,15.4102,15.4259,36200.0
2005-05-23 14:20:00,29.53,29.55,29.52,29.55,16700.0,15.4311,15.4415,15.4259,15.4415,16700.0
2005-05-23 14:25:00,29.55,29.56,29.49,29.5,38300.0,15.4415,15.4468,15.4102,15.4154,38300.0
2005-05-23 14:30:00,29.5,29.51,29.49,29.5,47000.0,15.4154,15.4206,15.4102,15.4154,47000.0
2005-05-23 14:35:00,29.5,29.5,29.45,29.45,40400.0,15.4154,15.4154,15.3893,15.3893,40400.0
2005-05-23 14:40:00,29.46,29.52,29.45,29.49,26100.0,15.3945,15.4259,15.3893,15.4102,26100.0
2005-05-23 14:45:00,29.49,29.53,29.49,29.53,17200.0,15.4102,15.4311,15.4102,15.4311,17200.0
2005-05-23 14:50:00,29.53,29.57,29.53,29.57,41300.0,15.4311,15.452,15.4311,15.452,41300.0
2005-05-23 14:55:00,29.56,29.57,29.53,29.53,42200.0,15.4468,15.452,15.4311,15.4311,42200.0
2005-05-23 15:00:00,29.53,29.53,29.52,29.52,15600.0,15.4311,15.4311,15.4259,15.4259,15600.0
2005-05-23 15:05:00,29.52,29.55,29.52,29.54,13600.0,15.4259,15.4415,15.4259,15.4363,13600.0
2005-05-23 15:10:00,29.54,29.57,29.54,29.55,26400.0,15.4363,15.452,15.4363,15.4415,26400.0
2005-05-23 15:15:00,29.55,29.58,29.53,29.56,18700.0,15.4415,15.4572,15.4311,15.4468,18700.0
2005-05-23 15:20:00,29.59,29.6,29.47,29.49,49500.0,15.4624,15.4677,15.3997,15.4102,49500.0
2005-05-23 15:25:00,29.49,29.52,29.48,29.51,48000.0,15.4102,15.4259,15.405,15.4206,48000.0
2005-05-23 15:30:00,29.51,29.52,29.5,29.52,52400.0,15.4206,15.4259,15.4154,15.4259,52400.0
2005-05-23 15:35:00,29.52,29.55,29.51,29.52,46200.0,15.4259,15.4415,15.4206,15.4259,46200.0
2005-05-23 15:40:00,29.53,29.54,29.5,29.52,79200.0,15.4311,15.4363,15.4154,15.4259,79200.0
2005-05-23 15:45:00,29.53,29.58,29.52,29.57,30500.0,15.4311,15.4572,15.4259,15.452,30500.0
2005-05-23 15:50:00,29.57,29.58,29.54,29.57,131800.0,15.452,15.4572,15.4363,15.452,131800.0
2005-05-23 15:55:00,29.56,29.58,29.52,29.56,187000.0,15.4468,15.4572,15.4259,15.4468,187000.0
2005-05-24 09:30:00,29.67,29.69,29.52,29.65,82400.0,15.5042,15.5147,15.4259,15.4938,82400.0
2005-05-24 09:35:00,29.65,29.66,29.6,29.63,35500.0,15.4938,15.499,15.4677,15.4833,35500.0
2005-05-24 09:40:00,29.64,29.69,29.61,29.65,26200.0,15.4886,15.5147,15.4729,15.4938,26200.0
2005-05-24 09:45:00,29.65,29.65,29.64,29.65,28000.0,15.4938,15.4938,15.4886,15.4938,28000.0
2005-05-24 09:50:00,29.65,29.66,29.64,29.65,16500.0,15.4938,15.499,15.4886,15.4938,16500.0
2005-05-24 09:55:00,29.65,29.67,29.64,29.66,21900.0,15.4938,15.5042,15.4886,15.499,21900.0
2005-05-24 10:00:00,29.66,29.66,29.59,29.59,33100.0,15.499,15.499,15.4624,15.4624,33100.0
2005-05-24 10:05:00,29.6,29.6,29.58,29.6,19800.0,15.4677,15.4677,15.4572,15.4677,19800.0
2005-05-24 10:10:00,29.59,29.65,29.59,29.63,35600.0,15.4624,15.4938,15.4624,15.4833,35600.0
2005-05-24 10:15:00,29.63,29.67,29.62,29.66,20400.0,15.4833,15.5042,15.4781,15.499,20400.0
2005-05-24 10:20:00,29.66,29.7,29.66,29.7,12400.0,15.499,15.5199,15.499,15.5199,12400.0
2005-05-24 10:25:00,29.7,29.7,29.64,29.65,23200.0,15.5199,15.5199,15.4886,15.4938,23200.0
2005-05-24 10:30:00,29.67,29.72,29.67,29.71,10600.0,15.5042,15.5304,15.5042,15.5251,10600.0
2005-05-24 10:35:00,29.71,29.71,29.65,29.66,14900.0,15.5251,15.5251,15.4938,15.499,14900.0
2005-05-24 10:40:00,29.65,29.66,29.59,29.59,29200.0,15.4938,15.499,15.4624,15.4624,29200.0
2005-05-24 10:45:00,29.6,29.64,29.59,29.62,31700.0,15.4677,15.4886,15.4624,15.4781,31700.0
2005-05-24 10:50:00,29.63,29.67,29.59,29.6,16800.0,15.4833,15.5042,15.4624,15.4677,16800.0
2005-05-24 10:55:00,29.61,29.61,29.59,29.6,10100.0,15.4729,15.4729,15.4624,15.4677,10100.0
2005-05-24 11:00:00,29.59,29.6,29.56,29.58,31500.0,15.4624,15.4677,15.4468,15.4572,31500.0
2005-05-24 11:05:00,29.58,29.65,29.57,29.65,25600.0,15.4572,15.4938,15.452,15.4938,25600.0
2005-05-24 11:10:00,29.65,29.66,29.63,29.64,26200.0,15.4938,15.499,15.4833,15.4886,26200.0
2005-05-24 11:15:00,29.64,29.64,29.62,29.62,11600.0,15.4886,15.4886,15.4781,15.4781,11600.0
2005-05-24 11:20:00,29.62,29.65,29.59,29.59,9000.0,15.4781,15.4938,15.4624,15.4624,9000.0
2005-05-24 11:25:00,29.59,29.59,29.53,29.56,22100.0,15.4624,15.4624,15.4311,15.4468,22100.0
2005-05-24 11:30:00,29.57,29.57,29.51,29.51,23000.0,15.452,15.452,15.4206,15.4206,23000.0
2005-05-24 11:35:00,29.51,29.54,29.47,29.48,25100.0,15.4206,15.4363,15.3997,15.405,25100.0
2005-05-24 11:40:00,29.47,29.5,29.45,29.45,20100.0,15.3997,15.4154,15.3893,15.3893,20100.0
2005-05-24 11:45:00,29.45,29.5,29.44,29.47,123100.0,15.3893,15.4154,15.3841,15.3997,123100.0
2005-05-24 11:50:00,29.48,29.49,29.4,29.43,13800.0,15.405,15.4102,15.3632,15.3788,13800.0
2005-05-24 11:55:00,29.42,29.47,29.39,29.43,29100.0,15.3736,15.3997,15.3579,15.3788,29100.0
2005-05-24 12:00:00,29.43,29.51,29.43,29.51,18800.0,15.3788,15.4206,15.3788,15.4206,18800.0
2005-05-24 12:05:00,29.5,29.51,29.49,29.5,14400.0,15.4154,15.4206,15.4102,15.4154,14400.0
2005-05-24 12:10:00,29.49,29.5,29.46,29.46,9100.0,15.4102,15.4154,15.3945,15.3945,9100.0
2005-05-24 12:15:00,29.46,29.47,29.43,29.46,11100.0,15.3945,15.3997,15.3788,15.3945,11100.0
2005-05-24 12:20:00,29.46,29.46,29.39,29.4,42900.0,15.3945,15.3945,15.3579,15.3632,42900.0
2005-05-24 12:25:00,29.41,29.41,29.38,29.39,22400.0,15.3684,15.3684,15.3527,15.3579,22400.0
2005-05-24 12:30:00,29.38,29.45,29.35,29.45,29300.0,15.3527,15.3893,15.337,15.3893,29300.0
2005-05-24 12:35:00,29.44,29.45,29.4,29.42,42500.0,15.3841,15.3893,15.3632,15.3736,42500.0
2005-05-24 12:40:00,29.43,29.46,29.43,29.44,8900.0,15.3788,15.3945,15.3788,15.3841,8900.0
2005-05-24 12:45:00,29.44,29.47,29.44,29.46,4700.0,15.3841,15.3997,15.3841,15.3945,4700.0
2005-05-24 12:50:00,29.47,29.49,29.47,29.49,24900.0,15.3997,15.4102,15.3997,15.4102,24900.0
2005-05-24 12:55:00,29.49,29.52,29.49,29.5,28000.0,15.4102,15.4259,15.4102,15.4154,28000.0
2005-05-24 13:00:00,29.51,29.51,29.49,29.49,13800.0,15.4206,15.4206,15.4102,15.4102,13800.0
2005-05-24 13:05:00,29.5,29.51,29.48,29.48,13500.0,15.4154,15.4206,15.405,15.405,13500.0
2005-05-24 13:10:00,29.48,29.49,29.48,29.49,5000.0,15.405,15.4102,15.405,15.4102,5000.0
2005-05-24 13:15:00,29.48,29.5,29.48,29.49,6100.0,15.405,15.4154,15.405,15.4102,6100.0
2005-05-24 13:20:00,29.5,29.5,29.46,29.46,10500.0,15.4154,15.4154,15.3945,15.3945,10500.0
2005-05-24 13:25:00,29.47,29.49,29.46,29.48,6500.0,15.3997,15.4102,15.3945,15.405,6500.0
2005-05-24 13:30:00,29.49,29.51,29.48,29.51,9500.0,15.4102,15.4206,15.405,15.4206,9500.0
2005-05-24 13:35:00,29.5,29.51,29.5,29.51,8400.0,15.4154,15.4206,15.4154,15.4206,8400.0
2005-05-24 13:40:00,29.51,29.51,29.49,29.5,8300.0,15.4206,15.4206,15.4102,15.4154,8300.0
2005-05-24 13:45:00,29.5,29.5,29.49,29.49,3900.0,15.4154,15.4154,15.4102,15.4102,3900.0
2005-05-24 13:50:00,29.5,29.5,29.49,29.49,5300.0,15.4154,15.4154,15.4102,15.4102,5300.0
2005-05-24 13:55:00,29.5,29.5,29.47,29.49,55400.0,15.4154,15.4154,15.3997,15.4102,55400.0
2005-05-24 14:00:00,29.47,29.5,29.43,29.45,41100.0,15.3997,15.4154,15.3788,15.3893,41100.0
2005-05-24 14:05:00,29.45,29.51,29.44,29.49,14300.0,15.3893,15.4206,15.3841,15.4102,14300.0
2005-05-24 14:10:00,29.5,29.5,29.45,29.48,18400.0,15.4154,15.4154,15.3893,15.405,18400.0
2005-05-24 14:15:00,29.48,29.49,29.42,29.46,8500.0,15.405,15.4102,15.3736,15.3945,8500.0
2005-05-24 14:20:00,29.47,29.5,29.46,29.5,6300.0,15.3997,15.4154,15.3945,15.4154,6300.0
2005-05-24 14:25:00,29.5,29.51,29.46,29.5,44000.0,15.4154,15.4206,15.3945,15.4154,44000.0
2005-05-24 14:30:00,29.5,29.52,29.5,29.5,33200.0,15.4154,15.4259,15.4154,15.4154,33200.0
2005-05-24 14:35:00,29.5,29.51,29.47,29.48,34300.0,15.4154,15.4206,15.3997,15.405,34300.0
2005-05-24 14:40:00,29.47,29.5,29.45,29.47,67000.0,15.3997,15.4154,15.3893,15.3997,67000.0
2005-05-24 14:45:00,29.46,29.47,29.43,29.45,13300.0,15.3945,15.3997,15.3788,15.3893,13300.0
2005-05-24 14:50:00,29.45,29.46,29.41,29.44,17800.0,15.3893,15.3945,15.3684,15.3841,17800.0
2005-05-24 14:55:00,29.45,29.47,29.44,29.44,41700.0,15.3893,15.3997,15.3841,15.3841,41700.0
2005-05-24 15:00:00,29.44,29.46,29.43,29.44,22400.0,15.3841,15.3945,15.3788,15.3841,22400.0
2005-05-24 15:05:00,29.44,29.46,29.41,29.46,26500.0,15.3841,15.3945,15.3684,15.3945,26500.0
2005-05-24 15:10:00,29.48,29.5,29.39,29.44,42800.0,15.405,15.4154,15.3579,15.3841,42800.0
2005-05-24 15:15:00,29.44,29.46,29.39,29.43,61500.0,15.3841,15.3945,15.3579,15.3788,61500.0
2005-05-24 15:20:00,29.43,29.48,29.42,29.48,12500.0,15.3788,15.405,15.3736,15.405,12500.0
2005-05-24 15:25:00,29.48,29.52,29.48,29.52,29200.0,15.405,15.4259,15.405,15.4259,29200.0
2005-05-24 15:30:00,29.52,29.54,29.51,29.52,30800.0,15.4259,15.4363,15.4206,15.4259,30800.0
2005-05-24 15:35:00,29.52,29.54,29.51,29.53,33000.0,15.4259,15.4363,15.4206,15.4311,33000.0
2005-05-24 15:40:00,29.54,29.55,29.53,29.54,15200.0,15.4363,15.4415,15.4311,15.4363,15200.0
2005-05-24 15:45:00,29.54,29.55,29.53,29.54,45400.0,15.4363,15.4415,15.4311,15.4363,45400.0
2005-05-24 15:50:00,29.55,29.58,29.54,29.54,75800.0,15.4415,15.4572,15.4363,15.4363,75800.0
2005-05-24 15:55:00,29.56,29.57,29.47,29.52,182200.0,15.4468,15.452,15.3997,15.4259,182200.0
2005-05-25 09:30:00,29.55,29.57,29.46,29.48,30200.0,15.4415,15.452,15.3945,15.405,30200.0
2005-05-25 09:35:00,29.48,29.5,29.47,29.47,14900.0,15.405,15.4154,15.3997,15.3997,14900.0
2005-05-25 09:40:00,29.47,29.55,29.46,29.46,28600.0,15.3997,15.4415,15.3945,15.3945,28600.0
2005-05-25 09:45:00,29.48,29.53,29.47,29.51,16700.0,15.405,15.4311,15.3997,15.4206,16700.0
2005-05-25 09:50:00,29.51,29.52,29.5,29.51,12200.0,15.4206,15.4259,15.4154,15.4206,12200.0
2005-05-25 09:55:00,29.52,29.54,29.51,29.52,12400.0,15.4259,15.4363,15.4206,15.4259,12400.0
2005-05-25 10:00:00,29.52,29.53,29.47,29.47,16400.0,15.4259,15.4311,15.3997,15.3997,16400.0
2005-05-25 10:05:00,29.47,29.48,29.46,29.47,3900.0,15.3997,15.405,15.3945,15.3997,3900.0
2005-05-25 10:10:00,29.46,29.47,29.44,29.45,15400.0,15.3945,15.3997,15.3841,15.3893,15400.0
2005-05-25 10:15:00,29.45,29.47,29.45,29.47,14800.0,15.3893,15.3997,15.3893,15.3997,14800.0
2005-05-25 10:20:00,29.46,29.46,29.45,29.46,5900.0,15.3945,15.3945,15.3893,15.3945,5900.0
2005-05-25 10:25:00,29.45,29.51,29.45,29.5,8700.0,15.3893,15.4206,15.3893,15.4154,8700.0
2005-05-25 10:30:00,29.49,29.49,29.44,29.44,16600.0,15.4102,15.4102,15.3841,15.3841,16600.0
2005-05-25 10:35:00,29.44,29.44,29.43,29.43,15500.0,15.3841,15.3841,15.3788,15.3788,15500.0
2005-05-25 10:40:00,29.43,29.43,29.38,29.39,23700.0,15.3788,15.3788,15.3527,15.3579,23700.0
2005-05-25 10:45:00,29.38,29.39,29.38,29.38,11100.0,15.3527,15.3579,15.3527,15.3527,11100.0
2005-05-25 10:50:00,29.38,29.39,29.3,29.35,31100.0,15.3527,15.3579,15.3109,15.337,31100.0
2005-05-25 10:55:00,29.33,29.35,29.3,29.31,31200.0,15.3266,15.337,15.3109,15.3161,31200.0
2005-05-25 11:00:00,29.31,29.32,29.29,29.29,12800.0,15.3161,15.3213,15.3057,15.3057,12800.0
2005-05-25 11:05:00,29.29,29.29,29.26,29.26,10300.0,15.3057,15.3057,15.29,15.29,10300.0
2005-05-25 11:10:00,29.26,29.27,29.2,29.21,24300.0,15.29,15.2952,15.2586,15.2639,24300.0
2005-05-25 11:15:00,29.21,29.22,29.19,29.21,25600.0,15.2639,15.2691,15.2534,15.2639,25600.0
2005-05-25 11:20:00,29.21,29.23,29.2,29.23,15400.0,15.2639,15.2743,15.2586,15.2743,15400.0
2005-05-25 11:25:00,29.23,29.23,29.22,29.22,3500.0,15.2743,15.2743,15.2691,15.2691,3500.0
2005-05-25 11:30:00,29.22,29.24,29.22,29.23,10300.0,15.2691,15.2795,15.2691,15.2743,10300.0
2005-05-25 11:35:00,29.23,29.23,29.21,29.22,10000.0,15.2743,15.2743,15.2639,15.2691,10000.0
2005-05-25 11:40:00,29.22,29.22,29.21,29.21,2100.0,15.2691,15.2691,15.2639,15.2639,2100.0
2005-05-25 11:45:00,29.22,29.22,29.2,29.21,8200.0,15.2691,15.2691,15.2586,15.2639,8200.0
2005-05-25 11:50:00,29.2,29.21,29.19,29.2,13800.0,15.2586,15.2639,15.2534,15.2586,13800.0
2005-05-25 11:55:00,29.2,29.2,29.17,29.2,17200.0,15.2586,15.2586,15.243,15.2586,17200.0
2005-05-25 12:00:00,29.2,29.2,29.11,29.13,38500.0,15.2586,15.2586,15.2116,15.2221,38500.0
2005-05-25 12:05:00,29.14,29.21,29.14,29.19,22200.0,15.2273,15.2639,15.2273,15.2534,22200.0
2005-05-25 12:10:00,29.21,29.21,29.2,29.21,10400.0,15.2639,15.2639,15.2586,15.2639,10400.0
2005-05-25 12:15:00,29.21,29.23,29.2,29.22,13500.0,15.2639,15.2743,15.2586,15.2691,13500.0
2005-05-25 12:20:00,29.22,29.22,29.19,29.21,12100.0,15.2691,15.2691,15.2534,15.2639,12100.0
2005-05-25 12:25:00,29.2,29.21,29.19,29.2,8600.0,15.2586,15.2639,15.2534,15.2586,8600.0
2005-05-25 12:30:00,29.2,29.2,29.19,29.2,2600.0,15.2586,15.2586,15.2534,15.2586,2600.0
2005-05-25 12:35:00,29.2,29.27,29.2,29.26,31400.0,15.2586,15.2952,15.2586,15.29,31400.0
2005-05-25 12:40:00,29.26,29.31,29.26,29.3,13400.0,15.29,15.3161,15.29,15.3109,13400.0
2005-05-25 12:45:00,29.3,29.34,29.3,29.32,20500.0,15.3109,15.3318,15.3109,15.3213,20500.0
2005-05-25 12:50:00,29.32,29.33,29.32,29.33,6100.0,15.3213,15.3266,15.3213,15.3266,6100.0
2005-05-25 12:55:00,29.33,29.36,29.32,29.35,20500.0,15.3266,15.3422,15.3213,15.337,20500.0
2005-05-25 13:00:00,29.35,29.35,29.33,29.34,10100.0,15.337,15.337,15.3266,15.3318,10100.0
2005-05-25 13:05:00,29.35,29.35,29.3,29.3,50200.0,15.337,15.337,15.3109,15.3109,50200.0
2005-05-25 13:10:00,29.3,29.31,29.29,29.31,15600.0,15.3109,15.3161,15.3057,15.3161,15600.0
2005-05-25 13:15:00,29.3,29.31,29.28,29.28,6000.0,15.3109,15.3161,15.3004,15.3004,6000.0
2005-05-25 13:20:00,29.28,29.28,29.26,29.27,8000.0,15.3004,15.3004,15.29,15.2952,8000.0
2005-05-25 13:25:00,29.28,29.3,29.25,29.26,20300.0,15.3004,15.3109,15.2848,15.29,20300.0
2005-05-25 13:30:00,29.26,29.29,29.26,29.28,9900.0,15.29,15.3057,15.29,15.3004,9900.0
2005-05-25 13:35:00,29.28,29.29,29.27,29.28,12800.0,15.3004,15.3057,15.2952,15.3004,12800.0
2005-05-25 13:40:00,29.29,29.29,29.27,29.28,7300.0,15.3057,15.3057,15.2952,15.3004,7300.0
2005-05-25 13:45:00,29.29,29.3,29.27,29.28,9600.0,15.3057,15.3109,15.2952,15.3004,9600.0
2005-05-25 13:50:00,29.28,29.3,29.28,29.29,7100.0,15.3004,15.3109,15.3004,15.3057,7100.0
2005-05-25 13:55:00,29.29,29.3,29.28,29.28,18800.0,15.3057,15.3109,15.3004,15.3004,18800.0
2005-05-25 14:00:00,29.28,29.29,29.27,29.28,5200.0,15.3004,15.3057,15.2952,15.3004,5200.0
2005-05-25 14:05:00,29.27,29.29,29.27,29.28,12200.0,15.2952,15.3057,15.2952,15.3004,12200.0
2005-05-25 14:10:00,29.28,29.3,29.28,29.3,11000.0,15.3004,15.3109,15.3004,15.3109,11000.0
2005-05-25 14:15:00,29.29,29.3,29.29,29.29,4100.0,15.3057,15.3109,15.3057,15.3057,4100.0
2005-05-25 14:20:00,29.28,29.29,29.27,29.28,15900.0,15.3004,15.3057,15.2952,15.3004,15900.0
2005-05-25 14:25:00,29.27,29.32,29.27,29.32,29600.0,15.2952,15.3213,15.2952,15.3213,29600.0
2005-05-25 14:30:00,29.32,29.35,29.32,29.33,23700.0,15.3213,15.337,15.3213,15.3266,23700.0
2005-05-25 14:35:00,29.33,29.33,29.28,29.29,18800.0,15.3266,15.3266,15.3004,15.3057,18800.0
2005-05-25 14:40:00,29.29,29.31,29.28,29.3,27100.0,15.3057,15.3161,15.3004,15.3109,27100.0
2005-05-25 14:45:00,29.29,29.3,29.27,29.29,7200.0,15.3057,15.3109,15.2952,15.3057,7200.0
2005-05-25 14:50:00,29.29,29.29,29.26,29.27,13700.0,15.3057,15.3057,15.29,15.2952,13700.0
2005-05-25 14:55:00,29.27,29.31,29.26,29.31,25800.0,15.2952,15.3161,15.29,15.3161,25800.0
2005-05-25 15:00:00,29.3,29.31,29.25,29.25,35600.0,15.3109,15.3161,15.2848,15.2848,35600.0
2005-05-25 15:05:00,29.25,29.31,29.24,29.3,31600.0,15.2848,15.3161,15.2795,15.3109,31600.0
2005-05-25 15:10:00,29.3,29.35,29.29,29.34,68100.0,15.3109,15.337,15.3057,15.3318,68100.0
2005-05-25 15:15:00,29.34,29.34,29.3,29.32,15600.0,15.3318,15.3318,15.3109,15.3213,15600.0
2005-05-25 15:20:00,29.32,29.32,29.31,29.31,19300.0,15.3213,15.3213,15.3161,15.3161,19300.0
2005-05-25 15:25:00,29.31,29.32,29.31,29.31,12200.0,15.3161,15.3213,15.3161,15.3161,12200.0
2005-05-25 15:30:00,29.31,29.31,29.29,29.3,22100.0,15.3161,15.3161,15.3057,15.3109,22100.0
2005-05-25 15:35:00,29.3,29.31,29.29,29.3,72500.0,15.3109,15.3161,15.3057,15.3109,72500.0
2005-05-25 15:40:00,29.3,29.3,29.25,29.26,28500.0,15.3109,15.3109,15.2848,15.29,28500.0
2005-05-25 15:45:00,29.26,29.3,29.24,29.3,25300.0,15.29,15.3109,15.2795,15.3109,25300.0
2005-05-25 15:50:00,29.3,29.3,29.26,29.28,35100.0,15.3109,15.3109,15.29,15.3004,35100.0
2005-05-25 15:55:00,29.29,29.3,29.24,29.24,81700.0,15.3057,15.3109,15.2795,15.2795,81700.0
2005-05-26 09:30:00,29.31,29.32,29.21,29.22,70100.0,15.3161,15.3213,15.2639,15.2691,70100.0
2005-05-26 09:35:00,29.24,29.35,29.22,29.33,20500.0,15.2795,15.337,15.2691,15.3266,20500.0
2005-05-26 09:40:00,29.33,29.34,29.25,29.29,18500.0,15.3266,15.3318,15.2848,15.3057,18500.0
2005-05-26 09:45:00,29.29,29.31,29.28,29.31,8200.0,15.3057,15.3161,15.3004,15.3161,8200.0
2005-05-26 09:50:00,29.3,29.32,29.27,29.3,18500.0,15.3109,15.3213,15.2952,15.3109,18500.0
2005-05-26 09:55:00,29.3,29.3,29.25,29.29,19400.0,15.3109,15.3109,15.2848,15.3057,19400.0
2005-05-26 10:00:00,29.29,29.32,29.26,29.3,20900.0,15.3057,15.3213,15.29,15.3109,20900.0
2005-05-26 10:05:00,29.3,29.32,29.28,29.32,22100.0,15.3109,15.3213,15.3004,15.3213,22100.0
2005-05-26 10:10:00,29.32,29.34,29.31,29.32,6800.0,15.3213,15.3318,15.3161,15.3213,6800.0
2005-05-26 10:15:00,29.33,29.38,29.32,29.35,92500.0,15.3266,15.3527,15.3213,15.337,92500.0
2005-05-26 10:20:00,29.36,29.45,29.36,29.4,30800.0,15.3422,15.3893,15.3422,15.3632,30800.0
2005-05-26 10:25:00,29.37,29.46,29.37,29.46,22100.0,15.3475,15.3945,15.3475,15.3945,22100.0
2005-05-26 10:30:00,29.44,29.53,29.42,29.53,142800.0,15.3841,15.4311,15.3736,15.4311,142800.0
2005-05-26 10:35:00,29.49,29.53,29.48,29.5,19200.0,15.4102,15.4311,15.405,15.4154,19200.0
2005-05-26 10:40:00,29.49,29.51,29.48,29.51,20100.0,15.4102,15.4206,15.405,15.4206,20100.0
2005-05-26 10:45:00,29.49,29.5,29.42,29.44,27500.0,15.4102,15.4154,15.3736,15.3841,27500.0
2005-05-26 10:50:00,29.43,29.46,29.42,29.42,14900.0,15.3788,15.3945,15.3736,15.3736,14900.0
2005-05-26 10:55:00,29.42,29.42,29.4,29.42,12200.0,15.3736,15.3736,15.3632,15.3736,12200.0
2005-05-26 11:00:00,29.4,29.42,29.4,29.42,26100.0,15.3632,15.3736,15.3632,15.3736,26100.0
2005-05-26 11:05:00,29.4,29.44,29.4,29.42,22100.0,15.3632,15.3841,15.3632,15.3736,22100.0
2005-05-26 11:10:00,29.42,29.45,29.42,29.45,15200.0,15.3736,15.3893,15.3736,15.3893,15200.0
2005-05-26 11:15:00,29.43,29.46,29.42,29.45,19800.0,15.3788,15.3945,15.3736,15.3893,19800.0
2005-05-26 11:20:00,29.43,29.46,29.43,29.43,12800.0,15.3788,15.3945,15.3788,15.3788,12800.0
2005-05-26 11:25:00,29.43,29.45,29.43,29.44,61300.0,15.3788,15.3893,15.3788,15.3841,61300.0
2005-05-26 11:30:00,29.43,29.44,29.43,29.43,7500.0,15.3788,15.3841,15.3788,15.3788,7500.0
2005-05-26 11:35:00,29.44,29.45,29.43,29.44,11000.0,15.3841,15.3893,15.3788,15.3841,11000.0
2005-05-26 11:40:00,29.46,29.46,29.44,29.45,6800.0,15.3945,15.3945,15.3841,15.3893,6800.0
2005-05-26 11:45:00,29.44,29.49,29.43,29.44,12400.0,15.3841,15.4102,15.3788,15.3841,12400.0
2005-05-26 11:50:00,29.44,29.47,29.44,29.47,11400.0,15.3841,15.3997,15.3841,15.3997,11400.0
2005-05-26 11:55:00,29.45,29.48,29.45,29.48,5500.0,15.3893,15.405,15.3893,15.405,5500.0
2005-05-26 12:00:00,29.46,29.49,29.45,29.48,21800.0,15.3945,15.4102,15.3893,15.405,21800.0
2005-05-26 12:05:00,29.48,29.52,29.47,29.51,46300.0,15.405,15.4259,15.3997,15.4206,46300.0
2005-05-26 12:10:00,29.49,29.5,29.49,29.49,11800.0,15.4102,15.4154,15.4102,15.4102,11800.0
2005-05-26 12:15:00,29.49,29.51,29.49,29.49,14400.0,15.4102,15.4206,15.4102,15.4102,14400.0
2005-05-26 12:20:00,29.49,29.5,29.44,29.45,18100.0,15.4102,15.4154,15.3841,15.3893,18100.0
2005-05-26 12:25:00,29.46,29.46,29.44,29.45,12500.0,15.3945,15.3945,15.3841,15.3893,12500.0
2005-05-26 12:30:00,29.44,29.46,29.44,29.44,21200.0,15.3841,15.3945,15.3841,15.3841,21200.0
2005-05-26 12:35:00,29.45,29.45,29.38,29.39,32900.0,15.3893,15.3893,15.3527,15.3579,32900.0
2005-05-26 12:40:00,29.39,29.41,29.39,29.4,20600.0,15.3579,15.3684,15.3579,15.3632,20600.0
2005-05-26 12:45:00,29.4,29.41,29.39,29.4,25700.0,15.3632,15.3684,15.3579,15.3632,25700.0
2005-05-26 12:50:00,29.39,29.41,29.39,29.4,6000.0,15.3579,15.3684,15.3579,15.3632,6000.0
2005-05-26 12:55:00,29.4,29.41,29.39,29.39,16500.0,15.3632,15.3684,15.3579,15.3579,16500.0
2005-05-26 13:00:00,29.39,29.42,29.39,29.4,17700.0,15.3579,15.3736,15.3579,15.3632,17700.0
2005-05-26 13:05:00,29.4,29.4,29.38,29.39,21800.0,15.3632,15.3632,15.3527,15.3579,21800.0
2005-05-26 13:10:00,29.39,29.39,29.38,29.38,8700.0,15.3579,15.3579,15.3527,15.3527,8700.0
2005-05-26 13:15:00,29.39,29.4,29.38,29.39,65200.0,15.3579,15.3632,15.3527,15.3579,65200.0
2005-05-26 13:20:00,29.39,29.39,29.35,29.38,55200.0,15.3579,15.3579,15.337,15.3527,55200.0
2005-05-26 13:25:00,29.38,29.39,29.37,29.38,13900.0,15.3527,15.3579,15.3475,15.3527,13900.0
2005-05-26 13:30:00,29.37,29.38,29.37,29.37,10800.0,15.3475,15.3527,15.3475,15.3475,10800.0
2005-05-26 13:35:00,29.37,29.38,29.37,29.38,6900.0,15.3475,15.3527,15.3475,15.3527,6900.0
2005-05-26 13:40:00,29.38,29.38,29.36,29.36,28100.0,15.3527,15.3527,15.3422,15.3422,28100.0
2005-05-26 13:45:00,29.36,29.36,29.35,29.35,8300.0,15.3422,15.3422,15.337,15.337,8300.0
2005-05-26 13:50:00,29.36,29.37,29.35,29.35,19100.0,15.3422,15.3475,15.337,15.337,19100.0
2005-05-26 13:55:00,29.36,29.36,29.34,29.35,15100.0,15.3422,15.3422,15.3318,15.337,15100.0
2005-05-26 14:00:00,29.34,29.35,29.33,29.35,11200.0,15.3318,15.337,15.3266,15.337,11200.0
2005-05-26 14:05:00,29.35,29.36,29.34,29.36,23400.0,15.337,15.3422,15.3318,15.3422,23400.0
2005-05-26 14:10:00,29.35,29.36,29.35,29.36,16600.0,15.337,15.3422,15.337,15.3422,16600.0
2005-05-26 14:15:00,29.35,29.36,29.34,29.36,38100.0,15.337,15.3422,15.3318,15.3422,38100.0
2005-05-26 14:20:00,29.35,29.35,29.33,29.34,23900.0,15.337,15.337,15.3266,15.3318,23900.0
2005-05-26 14:25:00,29.34,29.35,29.33,29.34,14300.0,15.3318,15.337,15.3266,15.3318,14300.0
2005-05-26 14:30:00,29.34,29.35,29.34,29.34,10000.0,15.3318,15.337,15.3318,15.3318,10000.0
2005-05-26 14:35:00,29.33,29.34,29.27,29.29,62000.0,15.3266,15.3318,15.2952,15.3057,62000.0
2005-05-26 14:40:00,29.28,29.28,29.25,29.26,39100.0,15.3004,15.3004,15.2848,15.29,39100.0
2005-05-26 14:45:00,29.25,29.26,29.21,29.24,77700.0,15.2848,15.29,15.2639,15.2795,77700.0
2005-05-26 14:50:00,29.24,29.24,29.21,29.22,39100.0,15.2795,15.2795,15.2639,15.2691,39100.0
2005-05-26 14:55:00,29.22,29.24,29.21,29.24,25400.0,15.2691,15.2795,15.2639,15.2795,25400.0
2005-05-26 15:00:00,29.23,29.24,29.22,29.23,40200.0,15.2743,15.2795,15.2691,15.2743,40200.0
2005-05-26 15:05:00,29.23,29.27,29.23,29.25,26800.0,15.2743,15.2952,15.2743,15.2848,26800.0
2005-05-26 15:10:00,29.25,29.29,29.25,29.29,24600.0,15.2848,15.3057,15.2848,15.3057,24600.0
2005-05-26 15:15:00,29.29,29.32,29.28,29.32,27200.0,15.3057,15.3213,15.3004,15.3213,27200.0
2005-05-26 15:20:00,29.32,29.36,29.31,29.35,36000.0,15.3213,15.3422,15.3161,15.337,36000.0
2005-05-26 15:25:00,29.35,29.35,29.34,29.35,18500.0,15.337,15.337,15.3318,15.337,18500.0
2005-05-26 15:30:00,29.35,29.35,29.32,29.33,32600.0,15.337,15.337,15.3213,15.3266,32600.0
2005-05-26 15:35:00,29.34,29.37,29.32,29.34,44500.0,15.3318,15.3475,15.3213,15.3318,44500.0
2005-05-26 15:40:00,29.34,29.35,29.33,29.35,22700.0,15.3318,15.337,15.3266,15.337,22700.0
2005-05-26 15:45:00,29.35,29.35,29.28,29.28,36000.0,15.337,15.337,15.3004,15.3004,36000.0
2005-05-26 15:50:00,29.28,29.32,29.28,29.29,42700.0,15.3004,15.3213,15.3004,15.3057,42700.0
2005-05-26 15:55:00,29.29,29.3,29.28,29.3,56500.0,15.3057,15.3109,15.3004,15.3109,56500.0
2005-05-27 09:30:00,29.3,29.35,29.28,29.32,36800.0,15.3109,15.337,15.3004,15.3213,36800.0
2005-05-27 09:35:00,29.31,29.32,29.29,29.32,12700.0,15.3161,15.3213,15.3057,15.3213,12700.0
2005-05-27 09:40:00,29.32,29.32,29.26,29.29,7100.0,15.3213,15.3213,15.29,15.3057,7100.0
2005-05-27 09:45:00,29.27,29.32,29.26,29.27,6800.0,15.2952,15.3213,15.29,15.2952,6800.0
2005-05-27 09:50:00,29.27,29.28,29.26,29.27,9000.0,15.2952,15.3004,15.29,15.2952,9000.0
2005-05-27 09:55:00,29.28,29.3,29.26,29.27,15000.0,15.3004,15.3109,15.29,15.2952,15000.0
2005-05-27 10:00:00,29.28,29.31,29.27,29.29,7800.0,15.3004,15.3161,15.2952,15.3057,7800.0
2005-05-27 10:05:00,29.29,29.3,29.28,29.28,11600.0,15.3057,15.3109,15.3004,15.3004,11600.0
2005-05-27 10:10:00,29.28,29.29,29.26,29.27,20000.0,15.3004,15.3057,15.29,15.2952,20000.0
2005-05-27 10:15:00,29.27,29.28,29.25,29.25,11300.0,15.2952,15.3004,15.2848,15.2848,11300.0
2005-05-27 10:20:00,29.26,29.27,29.24,29.24,36600.0,15.29,15.2952,15.2795,15.2795,36600.0
2005-05-27 10:25:00,29.24,29.25,29.22,29.22,42600.0,15.2795,15.2848,15.2691,15.2691,42600.0
2005-05-27 10:30:00,29.23,29.24,29.22,29.24,17800.0,15.2743,15.2795,15.2691,15.2795,17800.0
2005-05-27 10:35:00,29.25,29.25,29.23,29.24,10200.0,15.2848,15.2848,15.2743,15.2795,10200.0
2005-05-27 10:40:00,29.24,29.27,29.24,29.25,6400.0,15.2795,15.2952,15.2795,15.2848,6400.0
2005-05-27 10:45:00,29.26,29.32,29.26,29.32,49200.0,15.29,15.3213,15.29,15.3213,49200.0
2005-05-27 10:50:00,29.3,29.38,29.3,29.38,62400.0,15.3109,15.3527,15.3109,15.3527,62400.0
2005-05-27 10:55:00,29.38,29.39,29.29,29.32,19700.0,15.3527,15.3579,15.3057,15.3213,19700.0
2005-05-27 11:00:00,29.32,29.35,29.31,29.32,21400.0,15.3213,15.337,15.3161,15.3213,21400.0
2005-05-27 11:05:00,29.32,29.4,29.3,29.4,30600.0,15.3213,15.3632,15.3109,15.3632,30600.0
2005-05-27 11:10:00,29.39,29.45,29.36,29.45,67400.0,15.3579,15.3893,15.3422,15.3893,67400.0
2005-05-27 11:15:00,29.45,29.47,29.43,29.46,16600.0,15.3893,15.3997,15.3788,15.3945,16600.0
2005-05-27 11:20:00,29.46,29.48,29.46,29.46,17600.0,15.3945,15.405,15.3945,15.3945,17600.0
2005-05-27 11:25:00,29.46,29.49,29.46,29.49,115000.0,15.3945,15.4102,15.3945,15.4102,115000.0
2005-05-27 11:30:00,29.49,29.49,29.47,29.48,5600.0,15.4102,15.4102,15.3997,15.405,5600.0
2005-05-27 11:35:00,29.47,29.48,29.45,29.47,19100.0,15.3997,15.405,15.3893,15.3997,19100.0
2005-05-27 11:40:00,29.47,29.48,29.46,29.48,46400.0,15.3997,15.405,15.3945,15.405,46400.0
2005-05-27 11:45:00,29.48,29.49,29.48,29.49,8200.0,15.405,15.4102,15.405,15.4102,8200.0
2005-05-27 11:50:00,29.49,29.51,29.48,29.51,13000.0,15.4102,15.4206,15.405,15.4206,13000.0
2005-05-27 11:55:00,29.5,29.5,29.49,29.49,5400.0,15.4154,15.4154,15.4102,15.4102,5400.0
2005-05-27 12:00:00,29.49,29.52,29.49,29.5,7400.0,15.4102,15.4259,15.4102,15.4154,7400.0
2005-05-27 12:05:00,29.51,29.58,29.5,29.56,34100.0,15.4206,15.4572,15.4154,15.4468,34100.0
2005-05-27 12:10:00,29.58,29.58,29.54,29.57,11200.0,15.4572,15.4572,15.4363,15.452,11200.0
2005-05-27 12:15:00,29.57,29.64,29.56,29.6,35900.0,15.452,15.4886,15.4468,15.4677,35900.0
2005-05-27 12:20:00,29.6,29.65,29.6,29.63,22100.0,15.4677,15.4938,15.4677,15.4833,22100.0
2005-05-27 12:25:00,29.63,29.63,29.58,29.61,14900.0,15.4833,15.4833,15.4572,15.4729,14900.0
2005-05-27 12:30:00,29.62,29.64,29.61,29.63,24900.0,15.4781,15.4886,15.4729,15.4833,24900.0
2005-05-27 12:35:00,29.62,29.62,29.57,29.58,8200.0,15.4781,15.4781,15.452,15.4572,8200.0
2005-05-27 12:40:00,29.58,29.6,29.57,29.59,6000.0,15.4572,15.4677,15.452,15.4624,6000.0
2005-05-27 12:45:00,29.59,29.6,29.58,29.58,2200.0,15.4624,15.4677,15.4572,15.4572,2200.0
2005-05-27 12:50:00,29.59,29.61,29.58,29.61,6200.0,15.4624,15.4729,15.4572,15.4729,6200.0
2005-05-27 12:55:00,29.6,29.62,29.6,29.62,3000.0,15.4677,15.4781,15.4677,15.4781,3000.0
2005-05-27 13:00:00,29.62,29.62,29.6,29.61,7900.0,15.4781,15.4781,15.4677,15.4729,7900.0
2005-05-27 13:05:00,29.6,29.62,29.57,29.61,26500.0,15.4677,15.4781,15.452,15.4729,26500.0
2005-05-27 13:10:00,29.62,29.63,29.61,29.63,11200.0,15.4781,15.4833,15.4729,15.4833,11200.0
2005-05-27 13:15:00,29.63,29.66,29.63,29.65,12900.0,15.4833,15.499,15.4833,15.4938,12900.0
2005-05-27 13:20:00,29.66,29.67,29.65,29.66,7800.0,15.499,15.5042,15.4938,15.499,7800.0
2005-05-27 13:25:00,29.66,29.67,29.65,29.66,4100.0,15.499,15.5042,15.4938,15.499,4100.0
2005-05-27 13:30:00,29.66,29.7,29.65,29.7,25200.0,15.499,15.5199,15.4938,15.5199,25200.0
2005-05-27 13:35:00,29.71,29.71,29.68,29.69,3100.0,15.5251,15.5251,15.5095,15.5147,3100.0
2005-05-27 13:40:00,29.68,29.7,29.68,29.7,6400.0,15.5095,15.5199,15.5095,15.5199,6400.0
2005-05-27 13:45:00,29.7,29.72,29.68,29.68,12500.0,15.5199,15.5304,15.5095,15.5095,12500.0
2005-05-27 13:50:00,29.69,29.7,29.68,29.69,5400.0,15.5147,15.5199,15.5095,15.5147,5400.0
2005-05-27 13:55:00,29.7,29.7,29.69,29.69,3900.0,15.5199,15.5199,15.5147,15.5147,3900.0
2005-05-27 14:00:00,29.7,29.7,29.69,29.7,9500.0,15.5199,15.5199,15.5147,15.5199,9500.0
2005-05-27 14:05:00,29.72,29.74,29.68,29.68,48400.0,15.5304,15.5408,15.5095,15.5095,48400.0
2005-05-27 14:10:00,29.67,29.69,29.66,29.68,20200.0,15.5042,15.5147,15.499,15.5095,20200.0
2005-05-27 14:15:00,29.68,29.69,29.66,29.68,15200.0,15.5095,15.5147,15.499,15.5095,15200.0
2005-05-27 14:20:00,29.68,29.7,29.68,29.69,6900.0,15.5095,15.5199,15.5095,15.5147,6900.0
2005-05-27 14:25:00,29.7,29.72,29.69,29.72,21900.0,15.5199,15.5304,15.5147,15.5304,21900.0
2005-05-27 14:30:00,29.72,29.74,29.7,29.71,35700.0,15.5304,15.5408,15.5199,15.5251,35700.0
2005-05-27 14:35:00,29.71,29.72,29.7,29.72,22100.0,15.5251,15.5304,15.5199,15.5304,22100.0
2005-05-27 14:40:00,29.71,29.73,29.71,29.72,12600.0,15.5251,15.5356,15.5251,15.5304,12600.0
2005-05-27 14:45:00,29.72,29.74,29.72,29.73,27300.0,15.5304,15.5408,15.5304,15.5356,27300.0
2005-05-27 14:50:00,29.73,29.73,29.69,29.71,29400.0,15.5356,15.5356,15.5147,15.5251,29400.0
2005-05-27 14:55:00,29.71,29.72,29.69,29.69,9500.0,15.5251,15.5304,15.5147,15.5147,9500.0
2005-05-27 15:00:00,29.69,29.71,29.69,29.71,15900.0,15.5147,15.5251,15.5147,15.5251,15900.0
2005-05-27 15:05:00,29.7,29.71,29.69,29.7,9600.0,15.5199,15.5251,15.5147,15.5199,9600.0
2005-05-27 15:10:00,29.7,29.71,29.7,29.7,9900.0,15.5199,15.5251,15.5199,15.5199,9900.0
2005-05-27 15:15:00,29.7,29.72,29.69,29.71,21200.0,15.5199,15.5304,15.5147,15.5251,21200.0
2005-05-27 15:20:00,29.7,29.71,29.7,29.71,14500.0,15.5199,15.5251,15.5199,15.5251,14500.0
2005-05-27 15:25:00,29.7,29.72,29.7,29.72,38400.0,15.5199,15.5304,15.5199,15.5304,38400.0
2005-05-27 15:30:00,29.72,29.72,29.7,29.71,19100.0,15.5304,15.5304,15.5199,15.5251,19100.0
2005-05-27 15:35:00,29.71,29.72,29.68,29.69,33500.0,15.5251,15.5304,15.5095,15.5147,33500.0
2005-05-27 15:40:00,29.68,29.7,29.68,29.69,24700.0,15.5095,15.5199,15.5095,15.5147,24700.0
2005-05-27 15:45:00,29.7,29.7,29.56,29.56,41200.0,15.5199,15.5199,15.4468,15.4468,41200.0
2005-05-27 15:50:00,29.55,29.58,29.52,29.56,60900.0,15.4415,15.4572,15.4259,15.4468,60900.0
2005-05-27 15:55:00,29.56,29.57,29.54,29.57,45400.0,15.4468,15.452,15.4363,15.452,45400.0
2005-05-31 09:30:00,29.5,29.56,29.35,29.35,59600.0,15.4154,15.4468,15.337,15.337,59600.0
2005-05-31 09:35:00,29.32,29.37,29.31,29.36,61300.0,15.3213,15.3475,15.3161,15.3422,61300.0
2005-05-31 09:40:00,29.35,29.36,29.28,29.28,37100.0,15.337,15.3422,15.3004,15.3004,37100.0
2005-05-31 09:45:00,29.28,29.28,29.25,29.25,62700.0,15.3004,15.3004,15.2848,15.2848,62700.0
2005-05-31 09:50:00,29.25,29.26,29.23,29.24,22100.0,15.2848,15.29,15.2743,15.2795,22100.0
2005-05-31 09:55:00,29.23,29.24,29.1,29.11,135700.0,15.2743,15.2795,15.2064,15.2116,135700.0
2005-05-31 10:00:00,29.11,29.16,29.11,29.15,44000.0,15.2116,15.2377,15.2116,15.2325,44000.0
2005-05-31 10:05:00,29.15,29.17,29.13,29.15,29800.0,15.2325,15.243,15.2221,15.2325,29800.0
2005-05-31 10:10:00,29.15,29.18,29.12,29.15,26100.0,15.2325,15.2482,15.2168,15.2325,26100.0
2005-05-31 10:15:00,29.15,29.19,29.13,29.13,18700.0,15.2325,15.2534,15.2221,15.2221,18700.0
2005-05-31 10:20:00,29.13,29.14,29.11,29.13,30300.0,15.2221,15.2273,15.2116,15.2221,30300.0
2005-05-31 10:25:00,29.14,29.14,29.11,29.12,24100.0,15.2273,15.2273,15.2116,15.2168,24100.0
2005-05-31 10:30:00,29.13,29.16,29.12,29.16,14200.0,15.2221,15.2377,15.2168,15.2377,14200.0
2005-05-31 10:35:00,29.16,29.19,29.16,29.19,22800.0,15.2377,15.2534,15.2377,15.2534,22800.0
2005-05-31 10:40:00,29.17,29.18,29.16,29.17,8300.0,15.243,15.2482,15.2377,15.243,8300.0
2005-05-31 10:45:00,29.17,29.18,29.14,29.15,28600.0,15.243,15.2482,15.2273,15.2325,28600.0
2005-05-31 10:50:00,29.14,29.14,29.07,29.1,51000.0,15.2273,15.2273,15.1907,15.2064,51000.0
2005-05-31 10:55:00,29.09,29.11,29.03,29.03,62700.0,15.2012,15.2116,15.1698,15.1698,62700.0
2005-05-31 11:00:00,29.04,29.04,29.0,29.0,46800.0,15.175,15.175,15.1541,15.1541,46800.0
2005-05-31 11:05:00,29.0,29.01,28.89,28.9,65000.0,15.1541,15.1594,15.0966,15.1019,65000.0
2005-05-31 11:10:00,28.89,28.9,28.8,28.85,135200.0,15.0966,15.1019,15.0496,15.0757,135200.0
2005-05-31 11:15:00,28.83,28.85,28.82,28.82,27100.0,15.0653,15.0757,15.0601,15.0601,27100.0
2005-05-31 11:20:00,28.82,28.84,28.81,28.84,32300.0,15.0601,15.0705,15.0548,15.0705,32300.0
2005-05-31 11:25:00,28.84,28.85,28.83,28.85,14700.0,15.0705,15.0757,15.0653,15.0757,14700.0
2005-05-31 11:30:00,28.84,28.86,28.84,28.84,18400.0,15.0705,15.081,15.0705,15.0705,18400.0
2005-05-31 11:35:00,28.85,28.86,28.84,28.86,9000.0,15.0757,15.081,15.0705,15.081,9000.0
2005-05-31 11:40:00,28.86,28.87,28.84,28.86,26600.0,15.081,15.0862,15.0705,15.081,26600.0
2005-05-31 11:45:00,28.86,28.87,28.85,28.86,23800.0,15.081,15.0862,15.0757,15.081,23800.0
2005-05-31 11:50:00,28.86,28.86,28.84,28.84,5700.0,15.081,15.081,15.0705,15.0705,5700.0
2005-05-31 11:55:00,28.84,28.85,28.83,28.84,17400.0,15.0705,15.0757,15.0653,15.0705,17400.0
2005-05-31 12:00:00,28.84,28.86,28.84,28.85,26100.0,15.0705,15.081,15.0705,15.0757,26100.0
2005-05-31 12:05:00,28.85,28.86,28.82,28.82,15100.0,15.0757,15.081,15.0601,15.0601,15100.0
2005-05-31 12:10:00,28.82,28.83,28.82,28.83,10200.0,15.0601,15.0653,15.0601,15.0653,10200.0
2005-05-31 12:15:00,28.83,28.83,28.82,28.83,9200.0,15.0653,15.0653,15.0601,15.0653,9200.0
2005-05-31 12:20:00,28.83,28.83,28.82,28.83,7000.0,15.0653,15.0653,15.0601,15.0653,7000.0
2005-05-31 12:25:00,28.83,28.83,28.8,28.81,37500.0,15.0653,15.0653,15.0496,15.0548,37500.0
2005-05-31 12:30:00,28.81,28.86,28.8,28.86,49400.0,15.0548,15.081,15.0496,15.081,49400.0
2005-05-31 12:35:00,28.85,28.95,28.85,28.92,41400.0,15.0757,15.128,15.0757,15.1123,41400.0
2005-05-31 12:40:00,28.92,29.01,28.92,29.01,58200.0,15.1123,15.1594,15.1123,15.1594,58200.0
2005-05-31 12:45:00,29.0,29.01,28.99,28.99,17000.0,15.1541,15.1594,15.1489,15.1489,17000.0
2005-05-31 12:50:00,28.99,29.0,28.97,28.97,5900.0,15.1489,15.1541,15.1385,15.1385,5900.0
2005-05-31 12:55:00,28.98,28.99,28.96,28.97,18900.0,15.1437,15.1489,15.1332,15.1385,18900.0
2005-05-31 13:00:00,28.97,28.98,28.95,28.97,18400.0,15.1385,15.1437,15.128,15.1385,18400.0
2005-05-31 13:05:00,28.97,28.98,28.96,28.98,12900.0,15.1385,15.1437,15.1332,15.1437,12900.0
2005-05-31 13:10:00,28.98,28.99,28.98,28.98,1900.0,15.1437,15.1489,15.1437,15.1437,1900.0
2005-05-31 13:15:00,28.98,28.98,28.96,28.96,16900.0,15.1437,15.1437,15.1332,15.1332,16900.0
2005-05-31 13:20:00,28.95,28.99,28.95,28.95,16600.0,15.128,15.1489,15.128,15.128,16600.0
2005-05-31 13:25:00,28.96,28.97,28.95,28.96,8900.0,15.1332,15.1385,15.128,15.1332,8900.0
2005-05-31 13:30:00,28.95,28.96,28.92,28.92,8700.0,15.128,15.1332,15.1123,15.1123,8700.0
2005-05-31 13:35:00,28.92,28.93,28.84,28.84,63200.0,15.1123,15.1175,15.0705,15.0705,63200.0
2005-05-31 13:40:00,28.84,28.85,28.83,28.84,19800.0,15.0705,15.0757,15.0653,15.0705,19800.0
2005-05-31 13:45:00,28.83,28.85,28.83,28.85,19200.0,15.0653,15.0757,15.0653,15.0757,19200.0
2005-05-31 13:50:00,28.85,28.93,28.85,28.92,50700.0,15.0757,15.1175,15.0757,15.1123,50700.0
2005-05-31 13:55:00,28.92,28.96,28.91,28.95,36600.0,15.1123,15.1332,15.1071,15.128,36600.0
2005-05-31 14:00:00,28.95,28.95,28.91,28.92,25500.0,15.128,15.128,15.1071,15.1123,25500.0
2005-05-31 14:05:00,28.9,28.97,28.9,28.96,23900.0,15.1019,15.1385,15.1019,15.1332,23900.0
2005-05-31 14:10:00,28.96,28.96,28.92,28.92,7300.0,15.1332,15.1332,15.1123,15.1123,7300.0
2005-05-31 14:15:00,28.91,28.96,28.91,28.96,25000.0,15.1071,15.1332,15.1071,15.1332,25000.0
2005-05-31 14:20:00,28.95,28.96,28.95,28.96,7200.0,15.128,15.1332,15.128,15.1332,7200.0
2005-05-31 14:25:00,28.95,28.98,28.95,28.96,24200.0,15.128,15.1437,15.128,15.1332,24200.0
2005-05-31 14:30:00,28.96,29.0,28.95,29.0,21800.0,15.1332,15.1541,15.128,15.1541,21800.0
2005-05-31 14:35:00,29.0,29.0,28.96,28.99,21900.0,15.1541,15.1541,15.1332,15.1489,21900.0
2005-05-31 14:40:00,28.98,28.98,28.92,28.92,32300.0,15.1437,15.1437,15.1123,15.1123,32300.0
2005-05-31 14:45:00,28.92,28.94,28.92,28.94,9200.0,15.1123,15.1228,15.1123,15.1228,9200.0
2005-05-31 14:50:00,28.94,28.95,28.94,28.94,5900.0,15.1228,15.128,15.1228,15.1228,5900.0
2005-05-31 14:55:00,28.94,28.94,28.93,28.94,8000.0,15.1228,15.1228,15.1175,15.1228,8000.0
2005-05-31 15:00:00,28.94,28.95,28.93,28.94,14000.0,15.1228,15.128,15.1175,15.1228,14000.0
2005-05-31 15:05:00,28.94,28.94,28.93,28.93,7100.0,15.1228,15.1228,15.1175,15.1175,7100.0
2005-05-31 15:10:00,28.94,28.94,28.9,28.9,21600.0,15.1228,15.1228,15.1019,15.1019,21600.0
2005-05-31 15:15:00,28.91,28.93,28.9,28.93,54100.0,15.1071,15.1175,15.1019,15.1175,54100.0
2005-05-31 15:20:00,28.93,28.96,28.92,28.96,26100.0,15.1175,15.1332,15.1123,15.1332,26100.0
2005-05-31 15:25:00,28.96,28.97,28.89,28.9,68900.0,15.1332,15.1385,15.0966,15.1019,68900.0
2005-05-31 15:30:00,28.91,28.91,28.82,28.85,74000.0,15.1071,15.1071,15.0601,15.0757,74000.0
2005-05-31 15:35:00,28.86,28.94,28.85,28.93,86500.0,15.081,15.1228,15.0757,15.1175,86500.0
2005-05-31 15:40:00,28.93,28.93,28.86,28.87,79800.0,15.1175,15.1175,15.081,15.0862,79800.0
2005-05-31 15:45:00,28.86,28.89,28.85,28.89,75600.0,15.081,15.0966,15.0757,15.0966,75600.0
2005-05-31 15:50:00,28.9,28.93,28.89,28.92,66200.0,15.1019,15.1175,15.0966,15.1123,66200.0
2005-05-31 15:55:00,28.93,28.93,28.88,28.9,156600.0,15.1175,15.1175,15.0914,15.1019,156600.0
2005-06-01 09:30:00,28.87,29.02,28.87,28.99,84700.0,15.0862,15.1646,15.0862,15.1489,84700.0
2005-06-01 09:35:00,29.0,29.02,28.99,29.0,41600.0,15.1541,15.1646,15.1489,15.1541,41600.0
2005-06-01 09:40:00,29.02,29.04,29.0,29.01,14300.0,15.1646,15.175,15.1541,15.1594,14300.0
2005-06-01 09:45:00,29.0,29.04,29.0,29.01,101700.0,15.1541,15.175,15.1541,15.1594,101700.0
2005-06-01 09:50:00,29.01,29.03,29.0,29.0,33500.0,15.1594,15.1698,15.1541,15.1541,33500.0
2005-06-01 09:55:00,29.01,29.02,29.0,29.01,45100.0,15.1594,15.1646,15.1541,15.1594,45100.0
2005-06-01 10:00:00,29.01,29.08,29.0,29.06,54900.0,15.1594,15.1959,15.1541,15.1855,54900.0
2005-06-01 10:05:00,29.08,29.22,29.07,29.18,58500.0,15.1959,15.2691,15.1907,15.2482,58500.0
2005-06-01 10:10:00,29.18,29.25,29.16,29.24,54200.0,15.2482,15.2848,15.2377,15.2795,54200.0
2005-06-01 10:15:00,29.24,29.3,29.24,29.28,52200.0,15.2795,15.3109,15.2795,15.3004,52200.0
2005-06-01 10:20:00,29.28,29.28,29.18,29.18,49400.0,15.3004,15.3004,15.2482,15.2482,49400.0
2005-06-01 10:25:00,29.19,29.19,29.1,29.12,39000.0,15.2534,15.2534,15.2064,15.2168,39000.0
2005-06-01 10:30:00,29.12,29.18,29.11,29.17,43500.0,15.2168,15.2482,15.2116,15.243,43500.0
2005-06-01 10:35:00,29.17,29.17,29.1,29.1,32600.0,15.243,15.243,15.2064,15.2064,32600.0
2005-06-01 10:40:00,29.1,29.11,29.03,29.06,36300.0,15.2064,15.2116,15.1698,15.1855,36300.0
2005-06-01 10:45:00,29.05,29.08,29.04,29.06,30000.0,15.1803,15.1959,15.175,15.1855,30000.0
2005-06-01 10:50:00,29.06,29.06,29.05,29.05,16700.0,15.1855,15.1855,15.1803,15.1803,16700.0
2005-06-01 10:55:00,29.06,29.07,29.05,29.06,13800.0,15.1855,15.1907,15.1803,15.1855,13800.0
2005-06-01 11:00:00,29.07,29.07,28.99,29.03,64100.0,15.1907,15.1907,15.1489,15.1698,64100.0
2005-06-01 11:05:00,29.03,29.09,29.02,29.06,16300.0,15.1698,15.2012,15.1646,15.1855,16300.0
2005-06-01 11:10:00,29.07,29.1,29.06,29.09,23600.0,15.1907,15.2064,15.1855,15.2012,23600.0
2005-06-01 11:15:00,29.08,29.19,29.08,29.1,50400.0,15.1959,15.2534,15.1959,15.2064,50400.0
2005-06-01 11:20:00,29.1,29.1,29.05,29.05,65200.0,15.2064,15.2064,15.1803,15.1803,65200.0
2005-06-01 11:25:00,29.04,29.05,28.87,28.98,47800.0,15.175,15.1803,15.0862,15.1437,47800.0
2005-06-01 11:30:00,28.97,29.0,28.97,28.99,12100.0,15.1385,15.1541,15.1385,15.1489,12100.0
2005-06-01 11:35:00,28.98,29.0,28.95,28.95,27000.0,15.1437,15.1541,15.128,15.128,27000.0
2005-06-01 11:40:00,28.95,28.96,28.92,28.95,11000.0,15.128,15.1332,15.1123,15.128,11000.0
2005-06-01 11:45:00,28.95,28.96,28.93,28.94,17700.0,15.128,15.1332,15.1175,15.1228,17700.0
2005-06-01 11:50:00,28.94,28.95,28.93,28.94,10300.0,15.1228,15.128,15.1175,15.1228,10300.0
2005-06-01 11:55:00,28.93,28.95,28.93,28.95,4700.0,15.1175,15.128,15.1175,15.128,4700.0
2005-06-01 12:00:00,28.95,28.96,28.9,28.91,40300.0,15.128,15.1332,15.1019,15.1071,40300.0
2005-06-01 12:05:00,28.91,28.94,28.91,28.93,34900.0,15.1071,15.1228,15.1071,15.1175,34900.0
2005-06-01 12:10:00,28.93,28.93,28.87,28.91,31100.0,15.1175,15.1175,15.0862,15.1071,31100.0
2005-06-01 12:15:00,28.9,28.95,28.89,28.9,13900.0,15.1019,15.128,15.0966,15.1019,13900.0
2005-06-01 12:20:00,28.9,28.94,28.89,28.94,8600.0,15.1019,15.1228,15.0966,15.1228,8600.0
2005-06-01 12:25:00,28.94,28.95,28.9,28.91,7200.0,15.1228,15.128,15.1019,15.1071,7200.0
2005-06-01 12:30:00,28.91,28.95,28.9,28.94,10600.0,15.1071,15.128,15.1019,15.1228,10600.0
2005-06-01 12:35:00,28.95,28.96,28.94,28.94,11400.0,15.128,15.1332,15.1228,15.1228,11400.0
2005-06-01 12:40:00,28.93,28.93,28.88,28.89,26700.0,15.1175,15.1175,15.0914,15.0966,26700.0
2005-06-01 12:45:00,28.9,28.91,28.86,28.86,11800.0,15.1019,15.1071,15.081,15.081,11800.0
2005-06-01 12:50:00,28.86,28.88,28.84,28.87,10200.0,15.081,15.0914,15.0705,15.0862,10200.0
2005-06-01 12:55:00,28.87,28.9,28.86,28.88,143400.0,15.0862,15.1019,15.081,15.0914,143400.0
2005-06-01 13:00:00,28.9,28.97,28.9,28.97,18900.0,15.1019,15.1385,15.1019,15.1385,18900.0
2005-06-01 13:05:00,28.97,29.0,28.96,28.98,79700.0,15.1385,15.1541,15.1332,15.1437,79700.0
2005-06-01 13:10:00,28.98,28.98,28.97,28.98,7500.0,15.1437,15.1437,15.1385,15.1437,7500.0
2005-06-01 13:15:00,28.98,29.03,28.98,29.0,15600.0,15.1437,15.1698,15.1437,15.1541,15600.0
2005-06-01 13:20:00,28.99,29.03,28.99,29.02,10800.0,15.1489,15.1698,15.1489,15.1646,10800.0
2005-06-01 13:25:00,29.02,29.07,29.01,29.05,26400.0,15.1646,15.1907,15.1594,15.1803,26400.0
2005-06-01 13:30:00,29.05,29.06,29.03,29.04,17800.0,15.1803,15.1855,15.1698,15.175,17800.0
2005-06-01 13:35:00,29.03,29.04,29.02,29.02,6300.0,15.1698,15.175,15.1646,15.1646,6300.0
2005-06-01 13:40:00,29.02,29.04,29.01,29.04,8500.0,15.1646,15.175,15.1594,15.175,8500.0
2005-06-01 13:45:00,29.04,29.05,29.03,29.05,7600.0,15.175,15.1803,15.1698,15.1803,7600.0
2005-06-01 13:50:00,29.04,29.07,29.04,29.06,7900.0,15.175,15.1907,15.175,15.1855,7900.0
2005-06-01 13:55:00,29.06,29.08,29.05,29.08,12400.0,15.1855,15.1959,15.1803,15.1959,12400.0
2005-06-01 14:00:00,29.08,29.1,29.08,29.1,25800.0,15.1959,15.2064,15.1959,15.2064,25800.0
2005-06-01 14:05:00,29.1,29.1,29.06,29.07,13000.0,15.2064,15.2064,15.1855,15.1907,13000.0
2005-06-01 14:10:00,29.07,29.09,29.07,29.09,4900.0,15.1907,15.2012,15.1907,15.2012,4900.0
2005-06-01 14:15:00,29.09,29.1,29.03,29.03,23200.0,15.2012,15.2064,15.1698,15.1698,23200.0
2005-06-01 14:20:00,29.04,29.07,29.03,29.07,6600.0,15.175,15.1907,15.1698,15.1907,6600.0
2005-06-01 14:25:00,29.06,29.1,29.05,29.09,30400.0,15.1855,15.2064,15.1803,15.2012,30400.0
2005-06-01 14:30:00,29.09,29.1,29.07,29.09,16100.0,15.2012,15.2064,15.1907,15.2012,16100.0
2005-06-01 14:35:00,29.09,29.13,29.08,29.12,9600.0,15.2012,15.2221,15.1959,15.2168,9600.0
2005-06-01 14:40:00,29.12,29.13,29.04,29.08,18500.0,15.2168,15.2221,15.175,15.1959,18500.0
2005-06-01 14:45:00,29.07,29.07,29.0,29.06,40600.0,15.1907,15.1907,15.1541,15.1855,40600.0
2005-06-01 14:50:00,29.06,29.09,29.05,29.09,18400.0,15.1855,15.2012,15.1803,15.2012,18400.0
2005-06-01 14:55:00,29.09,29.1,29.07,29.07,17200.0,15.2012,15.2064,15.1907,15.1907,17200.0
2005-06-01 15:00:00,29.09,29.09,29.07,29.09,18900.0,15.2012,15.2012,15.1907,15.2012,18900.0
2005-06-01 15:05:00,29.08,29.11,29.08,29.1,18700.0,15.1959,15.2116,15.1959,15.2064,18700.0
2005-06-01 15:10:00,29.1,29.12,29.09,29.1,20000.0,15.2064,15.2168,15.2012,15.2064,20000.0
2005-06-01 15:15:00,29.11,29.13,29.1,29.12,30000.0,15.2116,15.2221,15.2064,15.2168,30000.0
2005-06-01 15:20:00,29.12,29.13,29.06,29.07,76300.0,15.2168,15.2221,15.1855,15.1907,76300.0
2005-06-01 15:25:00,29.06,29.07,29.04,29.04,17900.0,15.1855,15.1907,15.175,15.175,17900.0
2005-06-01 15:30:00,29.03,29.09,29.03,29.07,50900.0,15.1698,15.2012,15.1698,15.1907,50900.0
2005-06-01 15:35:00,29.07,29.09,29.04,29.05,68200.0,15.1907,15.2012,15.175,15.1803,68200.0
2005-06-01 15:40:00,29.05,29.08,29.05,29.06,33900.0,15.1803,15.1959,15.1803,15.1855,33900.0
2005-06-01 15:45:00,29.06,29.07,29.05,29.07,39200.0,15.1855,15.1907,15.1803,15.1907,39200.0
2005-06-01 15:50:00,29.07,29.12,29.07,29.11,14100.0,15.1907,15.2168,15.1907,15.2116,14100.0
2005-06-01 15:55:00,29.11,29.15,29.07,29.15,47400.0,15.2116,15.2325,15.1907,15.2325,47400.0
2005-06-02 09:30:00,28.94,29.1,28.84,29.09,84600.0,15.1228,15.2064,15.0705,15.2012,84600.0
2005-06-02 09:35:00,29.1,29.33,29.1,29.33,98600.0,15.2064,15.3266,15.2064,15.3266,98600.0
2005-06-02 09:40:00,29.32,29.36,29.19,29.23,66700.0,15.3213,15.3422,15.2534,15.2743,66700.0
2005-06-02 09:45:00,29.21,29.29,29.13,29.13,38100.0,15.2639,15.3057,15.2221,15.2221,38100.0
2005-06-02 09:50:00,29.16,29.18,29.13,29.16,26300.0,15.2377,15.2482,15.2221,15.2377,26300.0
2005-06-02 09:55:00,29.18,29.19,29.13,29.15,34000.0,15.2482,15.2534,15.2221,15.2325,34000.0
2005-06-02 10:00:00,29.15,29.22,29.14,29.22,16400.0,15.2325,15.2691,15.2273,15.2691,16400.0
2005-06-02 10:05:00,29.22,29.23,29.13,29.19,40400.0,15.2691,15.2743,15.2221,15.2534,40400.0
2005-06-02 10:10:00,29.21,29.21,29.13,29.18,24500.0,15.2639,15.2639,15.2221,15.2482,24500.0
2005-06-02 10:15:00,29.17,29.21,29.16,29.17,22600.0,15.243,15.2639,15.2377,15.243,22600.0
2005-06-02 10:20:00,29.18,29.2,29.16,29.19,13700.0,15.2482,15.2586,15.2377,15.2534,13700.0
2005-06-02 10:25:00,29.18,29.23,29.18,29.23,17000.0,15.2482,15.2743,15.2482,15.2743,17000.0
2005-06-02 10:30:00,29.22,29.3,29.2,29.25,29700.0,15.2691,15.3109,15.2586,15.2848,29700.0
2005-06-02 10:35:00,29.24,29.26,29.2,29.22,17600.0,15.2795,15.29,15.2586,15.2691,17600.0
2005-06-02 10:40:00,29.23,29.33,29.23,29.31,39000.0,15.2743,15.3266,15.2743,15.3161,39000.0
2005-06-02 10:45:00,29.31,29.31,29.26,29.28,26400.0,15.3161,15.3161,15.29,15.3004,26400.0
2005-06-02 10:50:00,29.28,29.31,29.28,29.28,11500.0,15.3004,15.3161,15.3004,15.3004,11500.0
2005-06-02 10:55:00,29.28,29.31,29.25,29.3,82000.0,15.3004,15.3161,15.2848,15.3109,82000.0
2005-06-02 11:00:00,29.3,29.3,29.22,29.23,123200.0,15.3109,15.3109,15.2691,15.2743,123200.0
2005-06-02 11:05:00,29.23,29.26,29.2,29.26,112700.0,15.2743,15.29,15.2586,15.29,112700.0
2005-06-02 11:10:00,29.26,29.29,29.25,29.25,11200.0,15.29,15.3057,15.2848,15.2848,11200.0
2005-06-02 11:15:00,29.25,29.3,29.25,29.29,11000.0,15.2848,15.3109,15.2848,15.3057,11000.0
2005-06-02 11:20:00,29.29,29.32,29.29,29.31,27100.0,15.3057,15.3213,15.3057,15.3161,27100.0
2005-06-02 11:25:00,29.32,29.34,29.31,29.34,18300.0,15.3213,15.3318,15.3161,15.3318,18300.0
2005-06-02 11:30:00,29.33,29.34,29.3,29.31,11400.0,15.3266,15.3318,15.3109,15.3161,11400.0
2005-06-02 11:35:00,29.3,29.31,29.28,29.3,24700.0,15.3109,15.3161,15.3004,15.3109,24700.0
2005-06-02 11:40:00,29.29,29.31,29.28,29.28,12300.0,15.3057,15.3161,15.3004,15.3004,12300.0
2005-06-02 11:45:00,29.28,29.29,29.28,29.28,10100.0,15.3004,15.3057,15.3004,15.3004,10100.0
2005-06-02 11:50:00,29.28,29.29,29.28,29.29,3500.0,15.3004,15.3057,15.3004,15.3057,3500.0
2005-06-02 11:55:00,29.29,29.31,29.28,29.31,7500.0,15.3057,15.3161,15.3004,15.3161,7500.0
2005-06-02 12:00:00,29.3,29.36,29.3,29.36,26500.0,15.3109,15.3422,15.3109,15.3422,26500.0
2005-06-02 12:05:00,29.36,29.4,29.35,29.39,12700.0,15.3422,15.3632,15.337,15.3579,12700.0
2005-06-02 12:10:00,29.4,29.4,29.35,29.39,22200.0,15.3632,15.3632,15.337,15.3579,22200.0
2005-06-02 12:15:00,29.39,29.4,29.39,29.4,4000.0,15.3579,15.3632,15.3579,15.3632,4000.0
2005-06-02 12:20:00,29.39,29.4,29.38,29.38,17500.0,15.3579,15.3632,15.3527,15.3527,17500.0
2005-06-02 12:25:00,29.39,29.4,29.38,29.4,17100.0,15.3579,15.3632,15.3527,15.3632,17100.0
2005-06-02 12:30:00,29.39,29.41,29.39,29.4,20700.0,15.3579,15.3684,15.3579,15.3632,20700.0
2005-06-02 12:35:00,29.39,29.39,29.37,29.38,13600.0,15.3579,15.3579,15.3475,15.3527,13600.0
2005-06-02 12:40:00,29.37,29.39,29.35,29.36,13500.0,15.3475,15.3579,15.337,15.3422,13500.0
2005-06-02 12:45:00,29.37,29.38,29.35,29.38,57500.0,15.3475,15.3527,15.337,15.3527,57500.0
2005-06-02 12:50:00,29.38,29.4,29.34,29.34,50500.0,15.3527,15.3632,15.3318,15.3318,50500.0
2005-06-02 12:55:00,29.34,29.37,29.34,29.35,12600.0,15.3318,15.3475,15.3318,15.337,12600.0
2005-06-02 13:00:00,29.35,29.36,29.35,29.36,10200.0,15.337,15.3422,15.337,15.3422,10200.0
2005-06-02 13:05:00,29.36,29.36,29.34,29.35,21500.0,15.3422,15.3422,15.3318,15.337,21500.0
2005-06-02 13:10:00,29.34,29.35,29.32,29.34,19700.0,15.3318,15.337,15.3213,15.3318,19700.0
2005-06-02 13:15:00,29.35,29.35,29.34,29.35,10000.0,15.337,15.337,15.3318,15.337,10000.0
2005-06-02 13:20:00,29.36,29.37,29.33,29.34,19500.0,15.3422,15.3475,15.3266,15.3318,19500.0
2005-06-02 13:25:00,29.34,29.34,29.33,29.33,3700.0,15.3318,15.3318,15.3266,15.3266,3700.0
2005-06-02 13:30:00,29.34,29.34,29.33,29.33,13400.0,15.3318,15.3318,15.3266,15.3266,13400.0
2005-06-02 13:35:00,29.33,29.34,29.31,29.31,14700.0,15.3266,15.3318,15.3161,15.3161,14700.0
2005-06-02 13:40:00,29.31,29.32,29.3,29.31,14300.0,15.3161,15.3213,15.3109,15.3161,14300.0
2005-06-02 13:45:00,29.31,29.32,29.28,29.3,20600.0,15.3161,15.3213,15.3004,15.3109,20600.0
2005-06-02 13:50:00,29.29,29.3,29.29,29.3,9100.0,15.3057,15.3109,15.3057,15.3109,9100.0
2005-06-02 13:55:00,29.3,29.3,29.28,29.3,25800.0,15.3109,15.3109,15.3004,15.3109,25800.0
2005-06-02 14:00:00,29.3,29.32,29.29,29.32,23400.0,15.3109,15.3213,15.3057,15.3213,23400.0
2005-06-02 14:05:00,29.32,29.32,29.31,29.31,5000.0,15.3213,15.3213,15.3161,15.3161,5000.0
2005-06-02 14:10:00,29.32,29.34,29.31,29.34,21200.0,15.3213,15.3318,15.3161,15.3318,21200.0
2005-06-02 14:15:00,29.34,29.35,29.33,29.35,8800.0,15.3318,15.337,15.3266,15.337,8800.0
2005-06-02 14:20:00,29.35,29.37,29.35,29.37,11900.0,15.337,15.3475,15.337,15.3475,11900.0
2005-06-02 14:25:00,29.37,29.37,29.35,29.36,19300.0,15.3475,15.3475,15.337,15.3422,19300.0
2005-06-02 14:30:00,29.37,29.38,29.36,29.37,15900.0,15.3475,15.3527,15.3422,15.3475,15900.0
2005-06-02 14:35:00,29.38,29.4,29.35,29.38,40000.0,15.3527,15.3632,15.337,15.3527,40000.0
2005-06-02 14:40:00,29.39,29.4,29.35,29.4,68500.0,15.3579,15.3632,15.337,15.3632,68500.0
2005-06-02 14:45:00,29.4,29.4,29.38,29.39,23300.0,15.3632,15.3632,15.3527,15.3579,23300.0
2005-06-02 14:50:00,29.39,29.44,29.38,29.42,38800.0,15.3579,15.3841,15.3527,15.3736,38800.0
2005-06-02 14:55:00,29.42,29.44,29.41,29.43,25100.0,15.3736,15.3841,15.3684,15.3788,25100.0
2005-06-02 15:00:00,29.44,29.47,29.42,29.47,41200.0,15.3841,15.3997,15.3736,15.3997,41200.0
2005-06-02 15:05:00,29.47,29.47,29.39,29.4,39300.0,15.3997,15.3997,15.3579,15.3632,39300.0
2005-06-02 15:10:00,29.4,29.43,29.39,29.43,12300.0,15.3632,15.3788,15.3579,15.3788,12300.0
2005-06-02 15:15:00,29.42,29.46,29.42,29.45,23300.0,15.3736,15.3945,15.3736,15.3893,23300.0
2005-06-02 15:20:00,29.45,29.45,29.41,29.41,18800.0,15.3893,15.3893,15.3684,15.3684,18800.0
2005-06-02 15:25:00,29.41,29.46,29.4,29.45,49100.0,15.3684,15.3945,15.3632,15.3893,49100.0
2005-06-02 15:30:00,29.45,29.49,29.44,29.44,52300.0,15.3893,15.4102,15.3841,15.3841,52300.0
2005-06-02 15:35:00,29.44,29.54,29.44,29.52,89100.0,15.3841,15.4363,15.3841,15.4259,89100.0
2005-06-02 15:40:00,29.52,29.6,29.5,29.6,101900.0,15.4259,15.4677,15.4154,15.4677,101900.0
2005-06-02 15:45:00,29.6,29.62,29.45,29.62,83400.0,15.4677,15.4781,15.3893,15.4781,83400.0
2005-06-02 15:50:00,29.62,29.68,29.58,29.65,137900.0,15.4781,15.5095,15.4572,15.4938,137900.0
2005-06-02 15:55:00,29.66,29.66,29.6,29.61,172300.0,15.499,15.499,15.4677,15.4729,172300.0
2005-06-03 09:30:00,29.74,29.79,29.58,29.59,63200.0,15.5408,15.5669,15.4572,15.4624,63200.0
2005-06-03 09:35:00,29.59,29.6,29.52,29.55,36700.0,15.4624,15.4677,15.4259,15.4415,36700.0
2005-06-03 09:40:00,29.55,29.67,29.52,29.61,53100.0,15.4415,15.5042,15.4259,15.4729,53100.0
2005-06-03 09:45:00,29.6,29.67,29.57,29.61,49800.0,15.4677,15.5042,15.452,15.4729,49800.0
2005-06-03 09:50:00,29.61,29.63,29.6,29.6,12500.0,15.4729,15.4833,15.4677,15.4677,12500.0
2005-06-03 09:55:00,29.6,29.61,29.54,29.54,13000.0,15.4677,15.4729,15.4363,15.4363,13000.0
2005-06-03 10:00:00,29.53,29.58,29.52,29.56,17500.0,15.4311,15.4572,15.4259,15.4468,17500.0
2005-06-03 10:05:00,29.55,29.6,29.54,29.56,11000.0,15.4415,15.4677,15.4363,15.4468,11000.0
2005-06-03 10:10:00,29.56,29.56,29.54,29.54,8100.0,15.4468,15.4468,15.4363,15.4363,8100.0
2005-06-03 10:15:00,29.54,29.56,29.52,29.53,11100.0,15.4363,15.4468,15.4259,15.4311,11100.0
2005-06-03 10:20:00,29.52,29.53,29.52,29.53,14000.0,15.4259,15.4311,15.4259,15.4311,14000.0
2005-06-03 10:25:00,29.52,29.52,29.43,29.5,111400.0,15.4259,15.4259,15.3788,15.4154,111400.0
2005-06-03 10:30:00,29.51,29.52,29.46,29.51,32900.0,15.4206,15.4259,15.3945,15.4206,32900.0
2005-06-03 10:35:00,29.52,29.57,29.5,29.56,35900.0,15.4259,15.452,15.4154,15.4468,35900.0
2005-06-03 10:40:00,29.57,29.6,29.56,29.59,13200.0,15.452,15.4677,15.4468,15.4624,13200.0
2005-06-03 10:45:00,29.6,29.6,29.57,29.58,8700.0,15.4677,15.4677,15.452,15.4572,8700.0
2005-06-03 10:50:00,29.59,29.63,29.59,29.6,21600.0,15.4624,15.4833,15.4624,15.4677,21600.0
2005-06-03 10:55:00,29.6,29.61,29.58,29.61,34800.0,15.4677,15.4729,15.4572,15.4729,34800.0
2005-06-03 11:00:00,29.61,29.63,29.59,29.61,16900.0,15.4729,15.4833,15.4624,15.4729,16900.0
2005-06-03 11:05:00,29.62,29.7,29.62,29.65,65500.0,15.4781,15.5199,15.4781,15.4938,65500.0
2005-06-03 11:10:00,29.66,29.71,29.65,29.67,23600.0,15.499,15.5251,15.4938,15.5042,23600.0
2005-06-03 11:15:00,29.67,29.68,29.62,29.63,17600.0,15.5042,15.5095,15.4781,15.4833,17600.0
2005-06-03 11:20:00,29.62,29.62,29.6,29.6,11200.0,15.4781,15.4781,15.4677,15.4677,11200.0
2005-06-03 11:25:00,29.6,29.62,29.59,29.62,11800.0,15.4677,15.4781,15.4624,15.4781,11800.0
2005-06-03 11:30:00,29.62,29.62,29.52,29.57,29000.0,15.4781,15.4781,15.4259,15.452,29000.0
2005-06-03 11:35:00,29.56,29.63,29.56,29.62,30600.0,15.4468,15.4833,15.4468,15.4781,30600.0
2005-06-03 11:40:00,29.63,29.66,29.6,29.64,10900.0,15.4833,15.499,15.4677,15.4886,10900.0
2005-06-03 11:45:00,29.64,29.64,29.61,29.61,12400.0,15.4886,15.4886,15.4729,15.4729,12400.0
2005-06-03 11:50:00,29.63,29.63,29.57,29.57,19600.0,15.4833,15.4833,15.452,15.452,19600.0
2005-06-03 11:55:00,29.58,29.61,29.55,29.6,23700.0,15.4572,15.4729,15.4415,15.4677,23700.0
2005-06-03 12:00:00,29.6,29.66,29.6,29.64,60200.0,15.4677,15.499,15.4677,15.4886,60200.0
2005-06-03 12:05:00,29.64,29.64,29.61,29.63,43800.0,15.4886,15.4886,15.4729,15.4833,43800.0
2005-06-03 12:10:00,29.62,29.63,29.61,29.63,24800.0,15.4781,15.4833,15.4729,15.4833,24800.0
2005-06-03 12:15:00,29.62,29.67,29.6,29.67,20300.0,15.4781,15.5042,15.4677,15.5042,20300.0
2005-06-03 12:20:00,29.67,29.68,29.65,29.66,16100.0,15.5042,15.5095,15.4938,15.499,16100.0
2005-06-03 12:25:00,29.66,29.69,29.65,29.67,18600.0,15.499,15.5147,15.4938,15.5042,18600.0
2005-06-03 12:30:00,29.67,29.7,29.66,29.69,21700.0,15.5042,15.5199,15.499,15.5147,21700.0
2005-06-03 12:35:00,29.67,29.7,29.65,29.69,12500.0,15.5042,15.5199,15.4938,15.5147,12500.0
2005-06-03 12:40:00,29.71,29.71,29.67,29.68,19600.0,15.5251,15.5251,15.5042,15.5095,19600.0
2005-06-03 12:45:00,29.69,29.72,29.66,29.72,23800.0,15.5147,15.5304,15.499,15.5304,23800.0
2005-06-03 12:50:00,29.72,29.74,29.69,29.72,21600.0,15.5304,15.5408,15.5147,15.5304,21600.0
2005-06-03 12:55:00,29.71,29.72,29.69,29.72,11400.0,15.5251,15.5304,15.5147,15.5304,11400.0
2005-06-03 13:00:00,29.71,29.72,29.65,29.65,13800.0,15.5251,15.5304,15.4938,15.4938,13800.0
2005-06-03 13:05:00,29.65,29.65,29.64,29.65,17000.0,15.4938,15.4938,15.4886,15.4938,17000.0
2005-06-03 13:10:00,29.65,29.65,29.63,29.63,14700.0,15.4938,15.4938,15.4833,15.4833,14700.0
2005-06-03 13:15:00,29.63,29.63,29.59,29.6,14800.0,15.4833,15.4833,15.4624,15.4677,14800.0
2005-06-03 13:20:00,29.61,29.61,29.6,29.6,5900.0,15.4729,15.4729,15.4677,15.4677,5900.0
2005-06-03 13:25:00,29.61,29.61,29.6,29.61,6400.0,15.4729,15.4729,15.4677,15.4729,6400.0
2005-06-03 13:30:00,29.61,29.64,29.61,29.64,11300.0,15.4729,15.4886,15.4729,15.4886,11300.0
2005-06-03 13:35:00,29.64,29.66,29.64,29.66,18400.0,15.4886,15.499,15.4886,15.499,18400.0
2005-06-03 13:40:00,29.66,29.66,29.61,29.64,15100.0,15.499,15.499,15.4729,15.4886,15100.0
2005-06-03 13:45:00,29.64,29.65,29.63,29.64,19300.0,15.4886,15.4938,15.4833,15.4886,19300.0
2005-06-03 13:50:00,29.65,29.65,29.63,29.64,2900.0,15.4938,15.4938,15.4833,15.4886,2900.0
2005-06-03 13:55:00,29.65,29.65,29.64,29.64,5800.0,15.4938,15.4938,15.4886,15.4886,5800.0
2005-06-03 14:00:00,29.64,29.66,29.64,29.65,14500.0,15.4886,15.499,15.4886,15.4938,14500.0
2005-06-03 14:05:00,29.65,29.66,29.65,29.65,18100.0,15.4938,15.499,15.4938,15.4938,18100.0
2005-06-03 14:10:00,29.66,29.68,29.65,29.67,19800.0,15.499,15.5095,15.4938,15.5042,19800.0
2005-06-03 14:15:00,29.66,29.71,29.65,29.68,20500.0,15.499,15.5251,15.4938,15.5095,20500.0
2005-06-03 14:20:00,29.68,29.73,29.66,29.73,20700.0,15.5095,15.5356,15.499,15.5356,20700.0
2005-06-03 14:25:00,29.73,29.75,29.71,29.71,26800.0,15.5356,15.546,15.5251,15.5251,26800.0
2005-06-03 14:30:00,29.7,29.76,29.7,29.75,41100.0,15.5199,15.5513,15.5199,15.546,41100.0
2005-06-03 14:35:00,29.73,29.79,29.72,29.75,52600.0,15.5356,15.5669,15.5304,15.546,52600.0
2005-06-03 14:40:00,29.76,29.82,29.76,29.78,53300.0,15.5513,15.5826,15.5513,15.5617,53300.0
2005-06-03 14:45:00,29.78,29.83,29.77,29.82,27800.0,15.5617,15.5879,15.5565,15.5826,27800.0
2005-06-03 14:50:00,29.83,29.86,29.76,29.78,83800.0,15.5879,15.6035,15.5513,15.5617,83800.0
2005-06-03 14:55:00,29.78,29.79,29.74,29.76,27000.0,15.5617,15.5669,15.5408,15.5513,27000.0
2005-06-03 15:00:00,29.77,29.78,29.72,29.72,57800.0,15.5565,15.5617,15.5304,15.5304,57800.0
2005-06-03 15:05:00,29.72,29.73,29.71,29.72,15900.0,15.5304,15.5356,15.5251,15.5304,15900.0
2005-06-03 15:10:00,29.72,29.72,29.66,29.66,27900.0,15.5304,15.5304,15.499,15.499,27900.0
2005-06-03 15:15:00,29.66,29.72,29.64,29.71,40200.0,15.499,15.5304,15.4886,15.5251,40200.0
2005-06-03 15:20:00,29.71,29.71,29.68,29.7,22500.0,15.5251,15.5251,15.5095,15.5199,22500.0
2005-06-03 15:25:00,29.7,29.71,29.68,29.68,35600.0,15.5199,15.5251,15.5095,15.5095,35600.0
2005-06-03 15:30:00,29.68,29.69,29.65,29.69,55300.0,15.5095,15.5147,15.4938,15.5147,55300.0
2005-06-03 15:35:00,29.69,29.72,29.68,29.7,59400.0,15.5147,15.5304,15.5095,15.5199,59400.0
2005-06-03 15:40:00,29.71,29.8,29.7,29.79,33400.0,15.5251,15.5722,15.5199,15.5669,33400.0
2005-06-03 15:45:00,29.79,29.83,29.79,29.83,58000.0,15.5669,15.5879,15.5669,15.5879,58000.0
2005-06-03 15:50:00,29.82,29.83,29.79,29.81,48700.0,15.5826,15.5879,15.5669,15.5774,48700.0
2005-06-03 15:55:00,29.81,29.84,29.8,29.84,133500.0,15.5774,15.5931,15.5722,15.5931,133500.0
2005-06-06 09:30:00,29.76,30.1,29.75,30.01,79800.0,15.5513,15.7289,15.546,15.6819,79800.0
2005-06-06 09:35:00,30.01,30.04,29.91,30.03,38500.0,15.6819,15.6976,15.6297,15.6924,38500.0
2005-06-06 09:40:00,30.03,30.16,30.02,30.12,48400.0,15.6924,15.7603,15.6871,15.7394,48400.0
2005-06-06 09:45:00,30.1,30.11,30.06,30.06,25400.0,15.7289,15.7342,15.708,15.708,25400.0
2005-06-06 09:50:00,30.08,30.1,29.92,29.92,32000.0,15.7185,15.7289,15.6349,15.6349,32000.0
2005-06-06 09:55:00,29.91,29.93,29.9,29.93,34100.0,15.6297,15.6401,15.6244,15.6401,34100.0
2005-06-06 10:00:00,29.93,30.02,29.93,30.01,26600.0,15.6401,15.6871,15.6401,15.6819,26600.0
2005-06-06 10:05:00,30.01,30.01,29.96,29.96,17900.0,15.6819,15.6819,15.6558,15.6558,17900.0
2005-06-06 10:10:00,29.96,30.06,29.96,30.06,27400.0,15.6558,15.708,15.6558,15.708,27400.0
2005-06-06 10:15:00,30.06,30.09,30.05,30.09,20500.0,15.708,15.7237,15.7028,15.7237,20500.0
2005-06-06 10:20:00,30.08,30.09,30.05,30.08,16100.0,15.7185,15.7237,15.7028,15.7185,16100.0
2005-06-06 10:25:00,30.09,30.1,30.05,30.07,19700.0,15.7237,15.7289,15.7028,15.7133,19700.0
2005-06-06 10:30:00,30.06,30.09,30.04,30.06,17500.0,15.708,15.7237,15.6976,15.708,17500.0
2005-06-06 10:35:00,30.05,30.07,30.05,30.06,16800.0,15.7028,15.7133,15.7028,15.708,16800.0
2005-06-06 10:40:00,30.05,30.09,30.05,30.09,16000.0,15.7028,15.7237,15.7028,15.7237,16000.0
2005-06-06 10:45:00,30.09,30.09,30.06,30.07,8200.0,15.7237,15.7237,15.708,15.7133,8200.0
2005-06-06 10:50:00,30.07,30.1,30.05,30.1,21300.0,15.7133,15.7289,15.7028,15.7289,21300.0
2005-06-06 10:55:00,30.1,30.1,30.06,30.1,23900.0,15.7289,15.7289,15.708,15.7289,23900.0
2005-06-06 11:00:00,30.09,30.09,30.06,30.06,18300.0,15.7237,15.7237,15.708,15.708,18300.0
2005-06-06 11:05:00,30.06,30.09,30.05,30.06,20800.0,15.708,15.7237,15.7028,15.708,20800.0
2005-06-06 11:10:00,30.06,30.07,30.06,30.06,24800.0,15.708,15.7133,15.708,15.708,24800.0
2005-06-06 11:15:00,30.05,30.06,30.02,30.02,50700.0,15.7028,15.708,15.6871,15.6871,50700.0
2005-06-06 11:20:00,30.02,30.06,30.0,30.03,18100.0,15.6871,15.708,15.6767,15.6924,18100.0
2005-06-06 11:25:00,30.03,30.05,29.99,30.03,27400.0,15.6924,15.7028,15.6715,15.6924,27400.0
2005-06-06 11:30:00,30.03,30.21,30.03,30.15,164100.0,15.6924,15.7864,15.6924,15.7551,164100.0
2005-06-06 11:35:00,30.14,30.15,30.08,30.08,10500.0,15.7498,15.7551,15.7185,15.7185,10500.0
2005-06-06 11:40:00,30.09,30.15,30.08,30.09,40800.0,15.7237,15.7551,15.7185,15.7237,40800.0
2005-06-06 11:45:00,30.09,30.09,30.08,30.08,5800.0,15.7237,15.7237,15.7185,15.7185,5800.0
2005-06-06 11:50:00,30.08,30.11,30.07,30.07,18800.0,15.7185,15.7342,15.7133,15.7133,18800.0
2005-06-06 11:55:00,30.07,30.07,30.05,30.06,4600.0,15.7133,15.7133,15.7028,15.708,4600.0
2005-06-06 12:00:00,30.07,30.14,30.06,30.07,26900.0,15.7133,15.7498,15.708,15.7133,26900.0
2005-06-06 12:05:00,30.07,30.07,30.02,30.02,7300.0,15.7133,15.7133,15.6871,15.6871,7300.0
2005-06-06 12:10:00,30.01,30.01,30.0,30.0,5900.0,15.6819,15.6819,15.6767,15.6767,5900.0
2005-06-06 12:15:00,30.01,30.03,30.0,30.02,8100.0,15.6819,15.6924,15.6767,15.6871,8100.0
2005-06-06 12:20:00,30.01,30.05,30.01,30.05,9300.0,15.6819,15.7028,15.6819,15.7028,9300.0
2005-06-06 12:25:00,30.04,30.05,30.01,30.02,15500.0,15.6976,15.7028,15.6819,15.6871,15500.0
2005-06-06 12:30:00,30.02,30.04,30.01,30.01,10200.0,15.6871,15.6976,15.6819,15.6819,10200.0
2005-06-06 12:35:00,30.01,30.01,30.0,30.0,13000.0,15.6819,15.6819,15.6767,15.6767,13000.0
2005-06-06 12:40:00,30.0,30.06,30.0,30.05,32300.0,15.6767,15.708,15.6767,15.7028,32300.0
2005-06-06 12:45:00,30.06,30.06,30.05,30.06,4100.0,15.708,15.708,15.7028,15.708,4100.0
2005-06-06 12:50:00,30.05,30.12,30.05,30.12,17000.0,15.7028,15.7394,15.7028,15.7394,17000.0
2005-06-06 12:55:00,30.13,30.14,30.1,30.11,9700.0,15.7446,15.7498,15.7289,15.7342,9700.0
2005-06-06 13:00:00,30.11,30.11,30.07,30.08,30100.0,15.7342,15.7342,15.7133,15.7185,30100.0
2005-06-06 13:05:00,30.08,30.09,30.05,30.07,14300.0,15.7185,15.7237,15.7028,15.7133,14300.0
2005-06-06 13:10:00,30.07,30.08,30.06,30.06,14900.0,15.7133,15.7185,15.708,15.708,14900.0
2005-06-06 13:15:00,30.06,30.1,30.06,30.1,21600.0,15.708,15.7289,15.708,15.7289,21600.0
2005-06-06 13:20:00,30.09,30.1,30.09,30.1,10400.0,15.7237,15.7289,15.7237,15.7289,10400.0
2005-06-06 13:25:00,30.1,30.11,30.1,30.1,22400.0,15.7289,15.7342,15.7289,15.7289,22400.0
2005-06-06 13:30:00,30.1,30.11,30.1,30.1,6500.0,15.7289,15.7342,15.7289,15.7289,6500.0
2005-06-06 13:35:00,30.11,30.12,30.1,30.11,21200.0,15.7342,15.7394,15.7289,15.7342,21200.0
2005-06-06 13:40:00,30.11,30.13,30.1,30.12,20900.0,15.7342,15.7446,15.7289,15.7394,20900.0
2005-06-06 13:45:00,30.12,30.18,30.11,30.18,28600.0,15.7394,15.7707,15.7342,15.7707,28600.0
2005-06-06 13:50:00,30.18,30.18,30.13,30.15,19200.0,15.7707,15.7707,15.7446,15.7551,19200.0
2005-06-06 13:55:00,30.15,30.15,30.13,30.15,13900.0,15.7551,15.7551,15.7446,15.7551,13900.0
2005-06-06 14:00:00,30.15,30.18,30.15,30.16,23300.0,15.7551,15.7707,15.7551,15.7603,23300.0
2005-06-06 14:05:00,30.18,30.21,30.17,30.2,26900.0,15.7707,15.7864,15.7655,15.7812,26900.0
2005-06-06 14:10:00,30.19,30.24,30.19,30.21,18900.0,15.776,15.8021,15.776,15.7864,18900.0
2005-06-06 14:15:00,30.21,30.23,30.19,30.19,8500.0,15.7864,15.7969,15.776,15.776,8500.0
2005-06-06 14:20:00,30.19,30.21,30.18,30.18,16500.0,15.776,15.7864,15.7707,15.7707,16500.0
2005-06-06 14:25:00,30.18,30.19,30.17,30.17,14000.0,15.7707,15.776,15.7655,15.7655,14000.0
2005-06-06 14:30:00,30.18,30.18,30.15,30.17,19300.0,15.7707,15.7707,15.7551,15.7655,19300.0
2005-06-06 14:35:00,30.17,30.17,30.13,30.13,23100.0,15.7655,15.7655,15.7446,15.7446,23100.0
2005-06-06 14:40:00,30.13,30.15,30.11,30.13,23600.0,15.7446,15.7551,15.7342,15.7446,23600.0
2005-06-06 14:45:00,30.12,30.13,30.1,30.12,21700.0,15.7394,15.7446,15.7289,15.7394,21700.0
2005-06-06 14:50:00,30.12,30.13,30.1,30.11,15700.0,15.7394,15.7446,15.7289,15.7342,15700.0
2005-06-06 14:55:00,30.11,30.12,30.1,30.1,6100.0,15.7342,15.7394,15.7289,15.7289,6100.0
2005-06-06 15:00:00,30.1,30.12,30.1,30.1,24100.0,15.7289,15.7394,15.7289,15.7289,24100.0
2005-06-06 15:05:00,30.1,30.11,30.05,30.06,42600.0,15.7289,15.7342,15.7028,15.708,42600.0
2005-06-06 15:10:00,30.06,30.07,30.05,30.05,27600.0,15.708,15.7133,15.7028,15.7028,27600.0
2005-06-06 15:15:00,30.05,30.06,30.04,30.04,23400.0,15.7028,15.708,15.6976,15.6976,23400.0
2005-06-06 15:20:00,30.04,30.07,30.04,30.06,14300.0,15.6976,15.7133,15.6976,15.708,14300.0
2005-06-06 15:25:00,30.06,30.06,30.02,30.05,37100.0,15.708,15.708,15.6871,15.7028,37100.0
2005-06-06 15:30:00,30.06,30.07,30.05,30.05,31500.0,15.708,15.7133,15.7028,15.7028,31500.0
2005-06-06 15:35:00,30.05,30.06,30.04,30.04,40000.0,15.7028,15.708,15.6976,15.6976,40000.0
2005-06-06 15:40:00,30.05,30.06,30.03,30.04,39300.0,15.7028,15.708,15.6924,15.6976,39300.0
2005-06-06 15:45:00,30.04,30.05,30.02,30.03,39500.0,15.6976,15.7028,15.6871,15.6924,39500.0
2005-06-06 15:50:00,30.04,30.06,30.04,30.05,72300.0,15.6976,15.708,15.6976,15.7028,72300.0
2005-06-06 15:55:00,30.05,30.08,30.04,30.06,75900.0,15.7028,15.7185,15.6976,15.708,75900.0
2005-06-07 09:30:00,30.13,30.22,30.03,30.04,65500.0,15.7446,15.7916,15.6924,15.6976,65500.0
2005-06-07 09:35:00,30.04,30.05,30.02,30.04,14500.0,15.6976,15.7028,15.6871,15.6976,14500.0
2005-06-07 09:40:00,30.04,30.07,30.03,30.07,32700.0,15.6976,15.7133,15.6924,15.7133,32700.0
2005-06-07 09:45:00,30.06,30.07,30.04,30.04,30200.0,15.708,15.7133,15.6976,15.6976,30200.0
2005-06-07 09:50:00,30.05,30.05,30.04,30.05,18500.0,15.7028,15.7028,15.6976,15.7028,18500.0
2005-06-07 09:55:00,30.04,30.05,30.04,30.05,32400.0,15.6976,15.7028,15.6976,15.7028,32400.0
2005-06-07 10:00:00,30.05,30.09,30.04,30.05,55100.0,15.7028,15.7237,15.6976,15.7028,55100.0
2005-06-07 10:05:00,30.07,30.08,30.04,30.08,23600.0,15.7133,15.7185,15.6976,15.7185,23600.0
2005-06-07 10:10:00,30.08,30.1,30.07,30.07,52900.0,15.7185,15.7289,15.7133,15.7133,52900.0
2005-06-07 10:15:00,30.07,30.13,30.07,30.13,24400.0,15.7133,15.7446,15.7133,15.7446,24400.0
2005-06-07 10:20:00,30.13,30.15,30.12,30.15,14100.0,15.7446,15.7551,15.7394,15.7551,14100.0
2005-06-07 10:25:00,30.15,30.26,30.15,30.24,47200.0,15.7551,15.8125,15.7551,15.8021,47200.0
2005-06-07 10:30:00,30.24,30.31,30.24,30.3,25000.0,15.8021,15.8387,15.8021,15.8335,25000.0
2005-06-07 10:35:00,30.29,30.33,30.28,30.28,31700.0,15.8282,15.8491,15.823,15.823,31700.0
2005-06-07 10:40:00,30.27,30.3,30.24,30.3,22600.0,15.8178,15.8335,15.8021,15.8335,22600.0
2005-06-07 10:45:00,30.29,30.3,30.28,30.3,13900.0,15.8282,15.8335,15.823,15.8335,13900.0
2005-06-07 10:50:00,30.3,30.3,30.27,30.28,13200.0,15.8335,15.8335,15.8178,15.823,13200.0
2005-06-07 10:55:00,30.28,30.3,30.23,30.24,37900.0,15.823,15.8335,15.7969,15.8021,37900.0
2005-06-07 11:00:00,30.24,30.26,30.16,30.17,64500.0,15.8021,15.8125,15.7603,15.7655,64500.0
2005-06-07 11:05:00,30.16,30.23,30.16,30.2,16200.0,15.7603,15.7969,15.7603,15.7812,16200.0
2005-06-07 11:10:00,30.2,30.2,30.16,30.16,25900.0,15.7812,15.7812,15.7603,15.7603,25900.0
2005-06-07 11:15:00,30.16,30.17,30.1,30.1,16800.0,15.7603,15.7655,15.7289,15.7289,16800.0
2005-06-07 11:20:00,30.1,30.16,30.1,30.16,16300.0,15.7289,15.7603,15.7289,15.7603,16300.0
2005-06-07 11:25:00,30.16,30.19,30.15,30.19,14800.0,15.7603,15.776,15.7551,15.776,14800.0
2005-06-07 11:30:00,30.19,30.22,30.17,30.17,71000.0,15.776,15.7916,15.7655,15.7655,71000.0
2005-06-07 11:35:00,30.19,30.19,30.15,30.18,100300.0,15.776,15.776,15.7551,15.7707,100300.0
2005-06-07 11:40:00,30.19,30.19,30.16,30.18,36100.0,15.776,15.776,15.7603,15.7707,36100.0
2005-06-07 11:45:00,30.16,30.3,30.16,30.3,53900.0,15.7603,15.8335,15.7603,15.8335,53900.0
2005-06-07 11:50:00,30.29,30.35,30.29,30.33,16500.0,15.8282,15.8596,15.8282,15.8491,16500.0
2005-06-07 11:55:00,30.33,30.33,30.28,30.31,9900.0,15.8491,15.8491,15.823,15.8387,9900.0
2005-06-07 12:00:00,30.31,30.35,30.3,30.3,5300.0,15.8387,15.8596,15.8335,15.8335,5300.0
2005-06-07 12:05:00,30.31,30.31,30.3,30.3,5500.0,15.8387,15.8387,15.8335,15.8335,5500.0
2005-06-07 12:10:00,30.3,30.33,30.3,30.31,15100.0,15.8335,15.8491,15.8335,15.8387,15100.0
2005-06-07 12:15:00,30.3,30.31,30.3,30.3,3700.0,15.8335,15.8387,15.8335,15.8335,3700.0
2005-06-07 12:20:00,30.31,30.35,30.3,30.34,18700.0,15.8387,15.8596,15.8335,15.8544,18700.0
2005-06-07 12:25:00,30.34,30.36,30.33,30.36,19400.0,15.8544,15.8648,15.8491,15.8648,19400.0
2005-06-07 12:30:00,30.36,30.38,30.34,30.36,33900.0,15.8648,15.8753,15.8544,15.8648,33900.0
2005-06-07 12:35:00,30.37,30.37,30.36,30.37,5000.0,15.87,15.87,15.8648,15.87,5000.0
2005-06-07 12:40:00,30.36,30.38,30.35,30.37,35400.0,15.8648,15.8753,15.8596,15.87,35400.0
2005-06-07 12:45:00,30.36,30.41,30.36,30.38,54100.0,15.8648,15.8909,15.8648,15.8753,54100.0
2005-06-07 12:50:00,30.39,30.39,30.36,30.37,42400.0,15.8805,15.8805,15.8648,15.87,42400.0
2005-06-07 12:55:00,30.38,30.39,30.37,30.38,43100.0,15.8753,15.8805,15.87,15.8753,43100.0
2005-06-07 13:00:00,30.38,30.39,30.36,30.39,17300.0,15.8753,15.8805,15.8648,15.8805,17300.0
2005-06-07 13:05:00,30.38,30.39,30.36,30.36,14800.0,15.8753,15.8805,15.8648,15.8648,14800.0
2005-06-07 13:10:00,30.37,30.39,30.35,30.37,31900.0,15.87,15.8805,15.8596,15.87,31900.0
2005-06-07 13:15:00,30.37,30.38,30.36,30.38,7400.0,15.87,15.8753,15.8648,15.8753,7400.0
2005-06-07 13:20:00,30.37,30.37,30.35,30.35,11700.0,15.87,15.87,15.8596,15.8596,11700.0
2005-06-07 13:25:00,30.35,30.37,30.35,30.35,11100.0,15.8596,15.87,15.8596,15.8596,11100.0
2005-06-07 13:30:00,30.35,30.36,30.32,30.36,52200.0,15.8596,15.8648,15.8439,15.8648,52200.0
2005-06-07 13:35:00,30.36,30.38,30.35,30.36,12400.0,15.8648,15.8753,15.8596,15.8648,12400.0
2005-06-07 13:40:00,30.35,30.36,30.31,30.33,47900.0,15.8596,15.8648,15.8387,15.8491,47900.0
2005-06-07 13:45:00,30.33,30.35,30.31,30.32,15000.0,15.8491,15.8596,15.8387,15.8439,15000.0
2005-06-07 13:50:00,30.31,30.33,30.3,30.31,68000.0,15.8387,15.8491,15.8335,15.8387,68000.0
2005-06-07 13:55:00,30.31,30.33,30.3,30.31,15100.0,15.8387,15.8491,15.8335,15.8387,15100.0
2005-06-07 14:00:00,30.3,30.32,30.29,30.3,40800.0,15.8335,15.8439,15.8282,15.8335,40800.0
2005-06-07 14:05:00,30.3,30.31,30.3,30.3,14800.0,15.8335,15.8387,15.8335,15.8335,14800.0
2005-06-07 14:10:00,30.3,30.32,30.28,30.32,184700.0,15.8335,15.8439,15.823,15.8439,184700.0
2005-06-07 14:15:00,30.32,30.33,30.28,30.33,54300.0,15.8439,15.8491,15.823,15.8491,54300.0
2005-06-07 14:20:00,30.33,30.36,30.3,30.31,86300.0,15.8491,15.8648,15.8335,15.8387,86300.0
2005-06-07 14:25:00,30.32,30.37,30.29,30.3,71100.0,15.8439,15.87,15.8282,15.8335,71100.0
2005-06-07 14:30:00,30.3,30.31,30.29,30.3,25000.0,15.8335,15.8387,15.8282,15.8335,25000.0
2005-06-07 14:35:00,30.3,30.4,30.29,30.39,29900.0,15.8335,15.8857,15.8282,15.8805,29900.0
2005-06-07 14:40:00,30.38,30.38,30.3,30.31,23000.0,15.8753,15.8753,15.8335,15.8387,23000.0
2005-06-07 14:45:00,30.31,30.33,30.3,30.3,11100.0,15.8387,15.8491,15.8335,15.8335,11100.0
2005-06-07 14:50:00,30.31,30.33,30.31,30.32,8500.0,15.8387,15.8491,15.8387,15.8439,8500.0
2005-06-07 14:55:00,30.32,30.32,30.29,30.31,27200.0,15.8439,15.8439,15.8282,15.8387,27200.0
2005-06-07 15:00:00,30.31,30.31,30.3,30.3,63600.0,15.8387,15.8387,15.8335,15.8335,63600.0
2005-06-07 15:05:00,30.3,30.31,30.3,30.3,20500.0,15.8335,15.8387,15.8335,15.8335,20500.0
2005-06-07 15:10:00,30.3,30.31,30.29,30.31,17100.0,15.8335,15.8387,15.8282,15.8387,17100.0
2005-06-07 15:15:00,30.31,30.33,30.3,30.3,27900.0,15.8387,15.8491,15.8335,15.8335,27900.0
2005-06-07 15:20:00,30.3,30.31,30.3,30.31,16500.0,15.8335,15.8387,15.8335,15.8387,16500.0
2005-06-07 15:25:00,30.3,30.31,30.29,30.3,44900.0,15.8335,15.8387,15.8282,15.8335,44900.0
2005-06-07 15:30:00,30.3,30.31,30.25,30.29,128200.0,15.8335,15.8387,15.8073,15.8282,128200.0
2005-06-07 15:35:00,30.29,30.29,30.2,30.2,48600.0,15.8282,15.8282,15.7812,15.7812,48600.0
2005-06-07 15:40:00,30.2,30.22,30.12,30.17,53600.0,15.7812,15.7916,15.7394,15.7655,53600.0
2005-06-07 15:45:00,30.17,30.27,30.17,30.23,50200.0,15.7655,15.8178,15.7655,15.7969,50200.0
2005-06-07 15:50:00,30.23,30.24,30.21,30.22,35100.0,15.7969,15.8021,15.7864,15.7916,35100.0
2005-06-07 15:55:00,30.23,30.24,30.2,30.2,45200.0,15.7969,15.8021,15.7812,15.7812,45200.0
2005-06-08 09:30:00,30.21,30.45,30.2,30.4,72600.0,15.7864,15.9118,15.7812,15.8857,72600.0
2005-06-08 09:35:00,30.39,30.42,30.3,30.3,59000.0,15.8805,15.8962,15.8335,15.8335,59000.0
2005-06-08 09:40:00,30.3,30.31,30.24,30.3,30500.0,15.8335,15.8387,15.8021,15.8335,30500.0
2005-06-08 09:45:00,30.29,30.35,30.27,30.31,59700.0,15.8282,15.8596,15.8178,15.8387,59700.0
2005-06-08 09:50:00,30.31,30.31,30.27,30.27,49600.0,15.8387,15.8387,15.8178,15.8178,49600.0
2005-06-08 09:55:00,30.27,30.27,30.24,30.26,35900.0,15.8178,15.8178,15.8021,15.8125,35900.0
2005-06-08 10:00:00,30.26,30.29,30.25,30.26,38800.0,15.8125,15.8282,15.8073,15.8125,38800.0
2005-06-08 10:05:00,30.27,30.29,30.26,30.27,28800.0,15.8178,15.8282,15.8125,15.8178,28800.0
2005-06-08 10:10:00,30.27,30.28,30.17,30.17,51500.0,15.8178,15.823,15.7655,15.7655,51500.0
2005-06-08 10:15:00,30.16,30.18,30.11,30.14,66900.0,15.7603,15.7707,15.7342,15.7498,66900.0
2005-06-08 10:20:00,30.14,30.2,30.14,30.19,21800.0,15.7498,15.7812,15.7498,15.776,21800.0
2005-06-08 10:25:00,30.19,30.23,30.18,30.22,18500.0,15.776,15.7969,15.7707,15.7916,18500.0
2005-06-08 10:30:00,30.23,30.23,30.12,30.14,43500.0,15.7969,15.7969,15.7394,15.7498,43500.0
2005-06-08 10:35:00,30.15,30.16,30.09,30.1,57500.0,15.7551,15.7603,15.7237,15.7289,57500.0
2005-06-08 10:40:00,30.1,30.15,30.1,30.15,17700.0,15.7289,15.7551,15.7289,15.7551,17700.0
2005-06-08 10:45:00,30.15,30.16,30.15,30.15,13700.0,15.7551,15.7603,15.7551,15.7551,13700.0
2005-06-08 10:50:00,30.15,30.16,30.12,30.13,18500.0,15.7551,15.7603,15.7394,15.7446,18500.0
2005-06-08 10:55:00,30.14,30.18,30.13,30.15,16300.0,15.7498,15.7707,15.7446,15.7551,16300.0
2005-06-08 11:00:00,30.15,30.16,30.13,30.13,12300.0,15.7551,15.7603,15.7446,15.7446,12300.0
2005-06-08 11:05:00,30.13,30.14,30.12,30.13,19500.0,15.7446,15.7498,15.7394,15.7446,19500.0
2005-06-08 11:10:00,30.13,30.15,30.12,30.15,12400.0,15.7446,15.7551,15.7394,15.7551,12400.0
2005-06-08 11:15:00,30.16,30.16,30.15,30.15,13300.0,15.7603,15.7603,15.7551,15.7551,13300.0
2005-06-08 11:20:00,30.16,30.17,30.15,30.15,17100.0,15.7603,15.7655,15.7551,15.7551,17100.0
2005-06-08 11:25:00,30.15,30.16,30.1,30.11,30000.0,15.7551,15.7603,15.7289,15.7342,30000.0
2005-06-08 11:30:00,30.12,30.16,30.11,30.13,24500.0,15.7394,15.7603,15.7342,15.7446,24500.0
2005-06-08 11:35:00,30.13,30.13,30.07,30.08,19700.0,15.7446,15.7446,15.7133,15.7185,19700.0
2005-06-08 11:40:00,30.08,30.08,30.05,30.06,17400.0,15.7185,15.7185,15.7028,15.708,17400.0
2005-06-08 11:45:00,30.06,30.08,30.05,30.07,20300.0,15.708,15.7185,15.7028,15.7133,20300.0
2005-06-08 11:50:00,30.08,30.09,30.07,30.09,34600.0,15.7185,15.7237,15.7133,15.7237,34600.0
2005-06-08 11:55:00,30.1,30.17,30.1,30.11,20500.0,15.7289,15.7655,15.7289,15.7342,20500.0
2005-06-08 12:00:00,30.1,30.14,30.1,30.11,6100.0,15.7289,15.7498,15.7289,15.7342,6100.0
2005-06-08 12:05:00,30.11,30.12,30.1,30.11,25000.0,15.7342,15.7394,15.7289,15.7342,25000.0
2005-06-08 12:10:00,30.11,30.13,30.1,30.12,7800.0,15.7342,15.7446,15.7289,15.7394,7800.0
2005-06-08 12:15:00,30.12,30.13,30.11,30.11,14100.0,15.7394,15.7446,15.7342,15.7342,14100.0
2005-06-08 12:20:00,30.13,30.14,30.12,30.13,13500.0,15.7446,15.7498,15.7394,15.7446,13500.0
2005-06-08 12:25:00,30.13,30.13,30.1,30.1,17300.0,15.7446,15.7446,15.7289,15.7289,17300.0
2005-06-08 12:30:00,30.1,30.1,30.08,30.09,17800.0,15.7289,15.7289,15.7185,15.7237,17800.0
2005-06-08 12:35:00,30.09,30.09,30.08,30.09,9200.0,15.7237,15.7237,15.7185,15.7237,9200.0
2005-06-08 12:40:00,30.08,30.09,30.07,30.08,4600.0,15.7185,15.7237,15.7133,15.7185,4600.0
2005-06-08 12:45:00,30.08,30.09,30.07,30.09,5500.0,15.7185,15.7237,15.7133,15.7237,5500.0
2005-06-08 12:50:00,30.09,30.11,30.09,30.11,30700.0,15.7237,15.7342,15.7237,15.7342,30700.0
2005-06-08 12:55:00,30.11,30.11,30.08,30.08,9600.0,15.7342,15.7342,15.7185,15.7185,9600.0
2005-06-08 13:00:00,30.09,30.09,30.08,30.08,6500.0,15.7237,15.7237,15.7185,15.7185,6500.0
2005-06-08 13:05:00,30.08,30.08,30.06,30.06,6300.0,15.7185,15.7185,15.708,15.708,6300.0
2005-06-08 13:10:00,30.06,30.06,29.98,30.0,50800.0,15.708,15.708,15.6662,15.6767,50800.0
2005-06-08 13:15:00,30.0,30.0,29.99,29.99,7900.0,15.6767,15.6767,15.6715,15.6715,7900.0
2005-06-08 13:20:00,29.99,30.01,29.99,30.0,15700.0,15.6715,15.6819,15.6715,15.6767,15700.0
2005-06-08 13:25:00,30.0,30.02,30.0,30.02,5700.0,15.6767,15.6871,15.6767,15.6871,5700.0
2005-06-08 13:30:00,30.02,30.03,30.02,30.03,4800.0,15.6871,15.6924,15.6871,15.6924,4800.0
2005-06-08 13:35:00,30.02,30.02,29.98,29.98,34700.0,15.6871,15.6871,15.6662,15.6662,34700.0
2005-06-08 13:40:00,29.99,30.0,29.98,29.99,4700.0,15.6715,15.6767,15.6662,15.6715,4700.0
2005-06-08 13:45:00,30.0,30.0,29.91,29.95,36900.0,15.6767,15.6767,15.6297,15.6506,36900.0
2005-06-08 13:50:00,29.95,29.95,29.86,29.86,26200.0,15.6506,15.6506,15.6035,15.6035,26200.0
2005-06-08 13:55:00,29.87,29.9,29.82,29.9,20500.0,15.6088,15.6244,15.5826,15.6244,20500.0
2005-06-08 14:00:00,29.88,29.92,29.88,29.89,24400.0,15.614,15.6349,15.614,15.6192,24400.0
2005-06-08 14:05:00,29.89,29.89,29.85,29.86,20700.0,15.6192,15.6192,15.5983,15.6035,20700.0
2005-06-08 14:10:00,29.85,29.85,29.8,29.82,45500.0,15.5983,15.5983,15.5722,15.5826,45500.0
2005-06-08 14:15:00,29.82,29.86,29.8,29.85,53800.0,15.5826,15.6035,15.5722,15.5983,53800.0
2005-06-08 14:20:00,29.85,29.86,29.83,29.86,19800.0,15.5983,15.6035,15.5879,15.6035,19800.0
2005-06-08 14:25:00,29.87,29.87,29.85,29.85,18800.0,15.6088,15.6088,15.5983,15.5983,18800.0
2005-06-08 14:30:00,29.86,29.86,29.82,29.85,28600.0,15.6035,15.6035,15.5826,15.5983,28600.0
2005-06-08 14:35:00,29.86,29.91,29.85,29.91,52300.0,15.6035,15.6297,15.5983,15.6297,52300.0
2005-06-08 14:40:00,29.91,29.91,29.88,29.88,29200.0,15.6297,15.6297,15.614,15.614,29200.0
2005-06-08 14:45:00,29.88,29.89,29.85,29.88,66800.0,15.614,15.6192,15.5983,15.614,66800.0
2005-06-08 14:50:00,29.88,29.92,29.88,29.92,78200.0,15.614,15.6349,15.614,15.6349,78200.0
2005-06-08 14:55:00,29.92,29.95,29.9,29.94,31600.0,15.6349,15.6506,15.6244,15.6453,31600.0
2005-06-08 15:00:00,29.92,29.95,29.9,29.91,43400.0,15.6349,15.6506,15.6244,15.6297,43400.0
2005-06-08 15:05:00,29.91,29.96,29.91,29.96,10100.0,15.6297,15.6558,15.6297,15.6558,10100.0
2005-06-08 15:10:00,29.94,29.95,29.9,29.91,16000.0,15.6453,15.6506,15.6244,15.6297,16000.0
2005-06-08 15:15:00,29.9,29.91,29.88,29.89,19300.0,15.6244,15.6297,15.614,15.6192,19300.0
2005-06-08 15:20:00,29.89,29.92,29.89,29.91,36300.0,15.6192,15.6349,15.6192,15.6297,36300.0
2005-06-08 15:25:00,29.92,29.92,29.9,29.92,11100.0,15.6349,15.6349,15.6244,15.6349,11100.0
2005-06-08 15:30:00,29.9,29.92,29.9,29.91,28900.0,15.6244,15.6349,15.6244,15.6297,28900.0
2005-06-08 15:35:00,29.92,29.98,29.91,29.98,26900.0,15.6349,15.6662,15.6297,15.6662,26900.0
2005-06-08 15:40:00,29.99,30.0,29.96,29.97,73300.0,15.6715,15.6767,15.6558,15.661,73300.0
2005-06-08 15:45:00,29.97,30.03,29.96,30.02,49500.0,15.661,15.6924,15.6558,15.6871,49500.0
2005-06-08 15:50:00,30.03,30.07,29.99,30.04,77800.0,15.6924,15.7133,15.6715,15.6976,77800.0
2005-06-08 15:55:00,30.05,30.06,30.01,30.01,96700.0,15.7028,15.708,15.6819,15.6819,96700.0
2005-06-09 09:30:00,29.94,30.13,29.85,30.12,88800.0,15.6453,15.7446,15.5983,15.7394,88800.0
2005-06-09 09:35:00,30.12,30.16,30.05,30.13,24300.0,15.7394,15.7603,15.7028,15.7446,24300.0
2005-06-09 09:40:00,30.14,30.21,30.09,30.11,41500.0,15.7498,15.7864,15.7237,15.7342,41500.0
2005-06-09 09:45:00,30.1,30.15,30.08,30.08,7400.0,15.7289,15.7551,15.7185,15.7185,7400.0
2005-06-09 09:50:00,30.09,30.17,30.08,30.15,13100.0,15.7237,15.7655,15.7185,15.7551,13100.0
2005-06-09 09:55:00,30.15,30.15,30.08,30.08,10200.0,15.7551,15.7551,15.7185,15.7185,10200.0
2005-06-09 10:00:00,30.08,30.09,30.03,30.06,34000.0,15.7185,15.7237,15.6924,15.708,34000.0
2005-06-09 10:05:00,30.08,30.21,30.07,30.2,36500.0,15.7185,15.7864,15.7133,15.7812,36500.0
2005-06-09 10:10:00,30.18,30.21,30.16,30.21,25200.0,15.7707,15.7864,15.7603,15.7864,25200.0
2005-06-09 10:15:00,30.21,30.27,30.19,30.21,34800.0,15.7864,15.8178,15.776,15.7864,34800.0
2005-06-09 10:20:00,30.21,30.23,30.17,30.2,24300.0,15.7864,15.7969,15.7655,15.7812,24300.0
2005-06-09 10:25:00,30.19,30.21,30.18,30.19,77800.0,15.776,15.7864,15.7707,15.776,77800.0
2005-06-09 10:30:00,30.19,30.27,30.18,30.24,18000.0,15.776,15.8178,15.7707,15.8021,18000.0
2005-06-09 10:35:00,30.25,30.25,30.19,30.25,23000.0,15.8073,15.8073,15.776,15.8073,23000.0
2005-06-09 10:40:00,30.26,30.27,30.23,30.24,10800.0,15.8125,15.8178,15.7969,15.8021,10800.0
2005-06-09 10:45:00,30.24,30.29,30.22,30.28,18000.0,15.8021,15.8282,15.7916,15.823,18000.0
2005-06-09 10:50:00,30.29,30.32,30.28,30.29,46700.0,15.8282,15.8439,15.823,15.8282,46700.0
2005-06-09 10:55:00,30.28,30.3,30.27,30.29,23600.0,15.823,15.8335,15.8178,15.8282,23600.0
2005-06-09 11:00:00,30.3,30.31,30.25,30.26,20800.0,15.8335,15.8387,15.8073,15.8125,20800.0
2005-06-09 11:05:00,30.26,30.3,30.26,30.3,23600.0,15.8125,15.8335,15.8125,15.8335,23600.0
2005-06-09 11:10:00,30.3,30.3,30.23,30.25,26800.0,15.8335,15.8335,15.7969,15.8073,26800.0
2005-06-09 11:15:00,30.24,30.3,30.23,30.23,11800.0,15.8021,15.8335,15.7969,15.7969,11800.0
2005-06-09 11:20:00,30.23,30.23,30.21,30.21,5800.0,15.7969,15.7969,15.7864,15.7864,5800.0
2005-06-09 11:25:00,30.21,30.22,30.17,30.2,25200.0,15.7864,15.7916,15.7655,15.7812,25200.0
2005-06-09 11:30:00,30.2,30.22,30.2,30.2,4000.0,15.7812,15.7916,15.7812,15.7812,4000.0
2005-06-09 11:35:00,30.2,30.3,30.2,30.24,18800.0,15.7812,15.8335,15.7812,15.8021,18800.0
2005-06-09 11:40:00,30.24,30.3,30.24,30.29,18300.0,15.8021,15.8335,15.8021,15.8282,18300.0
2005-06-09 11:45:00,30.29,30.3,30.27,30.28,8500.0,15.8282,15.8335,15.8178,15.823,8500.0
2005-06-09 11:50:00,30.27,30.27,30.24,30.26,10800.0,15.8178,15.8178,15.8021,15.8125,10800.0
2005-06-09 11:55:00,30.27,30.3,30.26,30.3,30700.0,15.8178,15.8335,15.8125,15.8335,30700.0
2005-06-09 12:00:00,30.3,30.4,30.3,30.38,45700.0,15.8335,15.8857,15.8335,15.8753,45700.0
2005-06-09 12:05:00,30.38,30.44,30.38,30.38,27000.0,15.8753,15.9066,15.8753,15.8753,27000.0
2005-06-09 12:10:00,30.39,30.4,30.38,30.39,10000.0,15.8805,15.8857,15.8753,15.8805,10000.0
2005-06-09 12:15:00,30.39,30.4,30.38,30.39,17400.0,15.8805,15.8857,15.8753,15.8805,17400.0
2005-06-09 12:20:00,30.38,30.5,30.38,30.49,26800.0,15.8753,15.938,15.8753,15.9327,26800.0
2005-06-09 12:25:00,30.48,30.56,30.48,30.54,44500.0,15.9275,15.9693,15.9275,15.9589,44500.0
2005-06-09 12:30:00,30.54,30.56,30.49,30.5,17800.0,15.9589,15.9693,15.9327,15.938,17800.0
2005-06-09 12:35:00,30.5,30.52,30.49,30.5,14600.0,15.938,15.9484,15.9327,15.938,14600.0
2005-06-09 12:40:00,30.49,30.5,30.46,30.46,33300.0,15.9327,15.938,15.9171,15.9171,33300.0
2005-06-09 12:45:00,30.46,30.48,30.41,30.42,30400.0,15.9171,15.9275,15.8909,15.8962,30400.0
2005-06-09 12:50:00,30.42,30.43,30.39,30.39,24700.0,15.8962,15.9014,15.8805,15.8805,24700.0
2005-06-09 12:55:00,30.38,30.4,30.38,30.39,19300.0,15.8753,15.8857,15.8753,15.8805,19300.0
2005-06-09 13:00:00,30.39,30.4,30.34,30.34,9800.0,15.8805,15.8857,15.8544,15.8544,9800.0
2005-06-09 13:05:00,30.35,30.44,30.35,30.43,12900.0,15.8596,15.9066,15.8596,15.9014,12900.0
2005-06-09 13:10:00,30.42,30.43,30.41,30.41,7700.0,15.8962,15.9014,15.8909,15.8909,7700.0
2005-06-09 13:15:00,30.41,30.43,30.39,30.4,17100.0,15.8909,15.9014,15.8805,15.8857,17100.0
2005-06-09 13:20:00,30.4,30.41,30.39,30.4,16200.0,15.8857,15.8909,15.8805,15.8857,16200.0
2005-06-09 13:25:00,30.41,30.47,30.4,30.47,8500.0,15.8909,15.9223,15.8857,15.9223,8500.0
2005-06-09 13:30:00,30.47,30.47,30.42,30.43,9600.0,15.9223,15.9223,15.8962,15.9014,9600.0
2005-06-09 13:35:00,30.43,30.45,30.4,30.4,14000.0,15.9014,15.9118,15.8857,15.8857,14000.0
2005-06-09 13:40:00,30.39,30.39,30.38,30.39,3200.0,15.8805,15.8805,15.8753,15.8805,3200.0
2005-06-09 13:45:00,30.38,30.38,30.35,30.35,11800.0,15.8753,15.8753,15.8596,15.8596,11800.0
2005-06-09 13:50:00,30.35,30.39,30.34,30.39,8900.0,15.8596,15.8805,15.8544,15.8805,8900.0
2005-06-09 13:55:00,30.39,30.47,30.39,30.42,9600.0,15.8805,15.9223,15.8805,15.8962,9600.0
2005-06-09 14:00:00,30.42,30.42,30.36,30.4,9300.0,15.8962,15.8962,15.8648,15.8857,9300.0
2005-06-09 14:05:00,30.4,30.41,30.39,30.39,7600.0,15.8857,15.8909,15.8805,15.8805,7600.0
2005-06-09 14:10:00,30.4,30.41,30.39,30.39,7000.0,15.8857,15.8909,15.8805,15.8805,7000.0
2005-06-09 14:15:00,30.39,30.39,30.34,30.36,26400.0,15.8805,15.8805,15.8544,15.8648,26400.0
2005-06-09 14:20:00,30.36,30.37,30.34,30.34,14300.0,15.8648,15.87,15.8544,15.8544,14300.0
2005-06-09 14:25:00,30.33,30.34,30.33,30.33,8300.0,15.8491,15.8544,15.8491,15.8491,8300.0
2005-06-09 14:30:00,30.33,30.37,30.3,30.36,36700.0,15.8491,15.87,15.8335,15.8648,36700.0
2005-06-09 14:35:00,30.36,30.36,30.36,30.36,2700.0,15.8648,15.8648,15.8648,15.8648,2700.0
2005-06-09 14:40:00,30.36,30.46,30.36,30.43,14000.0,15.8648,15.9171,15.8648,15.9014,14000.0
2005-06-09 14:45:00,30.43,30.5,30.42,30.43,17700.0,15.9014,15.938,15.8962,15.9014,17700.0
2005-06-09 14:50:00,30.42,30.47,30.42,30.47,15800.0,15.8962,15.9223,15.8962,15.9223,15800.0
2005-06-09 14:55:00,30.46,30.46,30.42,30.43,14000.0,15.9171,15.9171,15.8962,15.9014,14000.0
2005-06-09 15:00:00,30.44,30.5,30.44,30.5,33000.0,15.9066,15.938,15.9066,15.938,33000.0
2005-06-09 15:05:00,30.5,30.5,30.45,30.46,28900.0,15.938,15.938,15.9118,15.9171,28900.0
2005-06-09 15:10:00,30.47,30.48,30.43,30.44,21200.0,15.9223,15.9275,15.9014,15.9066,21200.0
2005-06-09 15:15:00,30.43,30.45,30.41,30.44,18700.0,15.9014,15.9118,15.8909,15.9066,18700.0
2005-06-09 15:20:00,30.43,30.44,30.4,30.41,12100.0,15.9014,15.9066,15.8857,15.8909,12100.0
2005-06-09 15:25:00,30.4,30.42,30.4,30.4,13200.0,15.8857,15.8962,15.8857,15.8857,13200.0
2005-06-09 15:30:00,30.41,30.48,30.4,30.48,16900.0,15.8909,15.9275,15.8857,15.9275,16900.0
2005-06-09 15:35:00,30.47,30.47,30.36,30.38,30600.0,15.9223,15.9223,15.8648,15.8753,30600.0
2005-06-09 15:40:00,30.39,30.41,30.34,30.36,38100.0,15.8805,15.8909,15.8544,15.8648,38100.0
2005-06-09 15:45:00,30.35,30.45,30.35,30.45,30000.0,15.8596,15.9118,15.8596,15.9118,30000.0
2005-06-09 15:50:00,30.45,30.47,30.43,30.43,66700.0,15.9118,15.9223,15.9014,15.9014,66700.0
2005-06-09 15:55:00,30.43,30.49,30.43,30.48,62800.0,15.9014,15.9327,15.9014,15.9275,62800.0
2005-06-10 09:30:00,30.45,30.51,30.29,30.34,51100.0,15.9118,15.9432,15.8282,15.8544,51100.0
2005-06-10 09:35:00,30.33,30.33,30.15,30.16,40900.0,15.8491,15.8491,15.7551,15.7603,40900.0
2005-06-10 09:40:00,30.16,30.24,30.13,30.15,18800.0,15.7603,15.8021,15.7446,15.7551,18800.0
2005-06-10 09:45:00,30.15,30.21,30.14,30.14,7000.0,15.7551,15.7864,15.7498,15.7498,7000.0
2005-06-10 09:50:00,30.15,30.16,30.05,30.13,28500.0,15.7551,15.7603,15.7028,15.7446,28500.0
2005-06-10 09:55:00,30.12,30.16,30.12,30.14,9600.0,15.7394,15.7603,15.7394,15.7498,9600.0
2005-06-10 10:00:00,30.11,30.12,30.07,30.12,14100.0,15.7342,15.7394,15.7133,15.7394,14100.0
2005-06-10 10:05:00,30.1,30.14,30.1,30.14,12800.0,15.7289,15.7498,15.7289,15.7498,12800.0
2005-06-10 10:10:00,30.13,30.13,30.1,30.11,14100.0,15.7446,15.7446,15.7289,15.7342,14100.0
2005-06-10 10:15:00,30.12,30.18,30.12,30.16,9800.0,15.7394,15.7707,15.7394,15.7603,9800.0
2005-06-10 10:20:00,30.16,30.19,30.15,30.18,11700.0,15.7603,15.776,15.7551,15.7707,11700.0
2005-06-10 10:25:00,30.19,30.2,30.15,30.15,5500.0,15.776,15.7812,15.7551,15.7551,5500.0
2005-06-10 10:30:00,30.15,30.2,30.15,30.17,16200.0,15.7551,15.7812,15.7551,15.7655,16200.0
2005-06-10 10:35:00,30.17,30.21,30.15,30.19,16900.0,15.7655,15.7864,15.7551,15.776,16900.0
2005-06-10 10:40:00,30.18,30.21,30.16,30.18,19700.0,15.7707,15.7864,15.7603,15.7707,19700.0
2005-06-10 10:45:00,30.18,30.19,30.16,30.18,13500.0,15.7707,15.776,15.7603,15.7707,13500.0
2005-06-10 10:50:00,30.19,30.22,30.16,30.17,11900.0,15.776,15.7916,15.7603,15.7655,11900.0
2005-06-10 10:55:00,30.16,30.21,30.15,30.2,12700.0,15.7603,15.7864,15.7551,15.7812,12700.0
2005-06-10 11:00:00,30.21,30.23,30.2,30.22,9600.0,15.7864,15.7969,15.7812,15.7916,9600.0
2005-06-10 11:05:00,30.2,30.23,30.2,30.2,4800.0,15.7812,15.7969,15.7812,15.7812,4800.0
2005-06-10 11:10:00,30.22,30.22,30.2,30.21,1800.0,15.7916,15.7916,15.7812,15.7864,1800.0
2005-06-10 11:15:00,30.22,30.23,30.2,30.2,15800.0,15.7916,15.7969,15.7812,15.7812,15800.0
2005-06-10 11:20:00,30.2,30.2,30.2,30.2,4000.0,15.7812,15.7812,15.7812,15.7812,4000.0
2005-06-10 11:25:00,30.21,30.23,30.21,30.22,3500.0,15.7864,15.7969,15.7864,15.7916,3500.0
2005-06-10 11:30:00,30.21,30.21,30.19,30.19,5800.0,15.7864,15.7864,15.776,15.776,5800.0
2005-06-10 11:35:00,30.19,30.21,30.17,30.18,10300.0,15.776,15.7864,15.7655,15.7707,10300.0
2005-06-10 11:40:00,30.18,30.21,30.17,30.17,9700.0,15.7707,15.7864,15.7655,15.7655,9700.0
2005-06-10 11:45:00,30.16,30.16,30.14,30.15,8600.0,15.7603,15.7603,15.7498,15.7551,8600.0
2005-06-10 11:50:00,30.15,30.18,30.13,30.16,9600.0,15.7551,15.7707,15.7446,15.7603,9600.0
2005-06-10 11:55:00,30.15,30.16,30.06,30.06,16700.0,15.7551,15.7603,15.708,15.708,16700.0
2005-06-10 12:00:00,30.07,30.15,30.06,30.12,26200.0,15.7133,15.7551,15.708,15.7394,26200.0
2005-06-10 12:05:00,30.13,30.13,30.09,30.11,7100.0,15.7446,15.7446,15.7237,15.7342,7100.0
2005-06-10 12:10:00,30.11,30.12,30.1,30.12,4100.0,15.7342,15.7394,15.7289,15.7394,4100.0
2005-06-10 12:15:00,30.12,30.12,30.01,30.06,21000.0,15.7394,15.7394,15.6819,15.708,21000.0
2005-06-10 12:20:00,30.06,30.07,30.05,30.05,4000.0,15.708,15.7133,15.7028,15.7028,4000.0
2005-06-10 12:25:00,30.05,30.08,30.04,30.07,6700.0,15.7028,15.7185,15.6976,15.7133,6700.0
2005-06-10 12:30:00,30.07,30.1,30.07,30.07,4900.0,15.7133,15.7289,15.7133,15.7133,4900.0
2005-06-10 12:35:00,30.07,30.08,30.05,30.05,4600.0,15.7133,15.7185,15.7028,15.7028,4600.0
2005-06-10 12:40:00,30.05,30.08,30.04,30.08,8700.0,15.7028,15.7185,15.6976,15.7185,8700.0
2005-06-10 12:45:00,30.07,30.08,30.07,30.07,2900.0,15.7133,15.7185,15.7133,15.7133,2900.0
2005-06-10 12:50:00,30.07,30.08,30.06,30.08,22600.0,15.7133,15.7185,15.708,15.7185,22600.0
2005-06-10 12:55:00,30.08,30.08,30.05,30.06,6400.0,15.7185,15.7185,15.7028,15.708,6400.0
2005-06-10 13:00:00,30.07,30.1,30.06,30.08,14000.0,15.7133,15.7289,15.708,15.7185,14000.0
2005-06-10 13:05:00,30.08,30.09,30.08,30.09,7100.0,15.7185,15.7237,15.7185,15.7237,7100.0
2005-06-10 13:10:00,30.08,30.11,30.08,30.09,4000.0,15.7185,15.7342,15.7185,15.7237,4000.0
2005-06-10 13:15:00,30.09,30.09,30.08,30.09,7500.0,15.7237,15.7237,15.7185,15.7237,7500.0
2005-06-10 13:20:00,30.08,30.09,30.08,30.09,5900.0,15.7185,15.7237,15.7185,15.7237,5900.0
2005-06-10 13:25:00,30.08,30.09,30.08,30.08,6100.0,15.7185,15.7237,15.7185,15.7185,6100.0
2005-06-10 13:30:00,30.08,30.11,30.08,30.11,2800.0,15.7185,15.7342,15.7185,15.7342,2800.0
2005-06-10 13:35:00,30.11,30.14,30.08,30.13,7300.0,15.7342,15.7498,15.7185,15.7446,7300.0
2005-06-10 13:40:00,30.13,30.13,30.1,30.11,11400.0,15.7446,15.7446,15.7289,15.7342,11400.0
2005-06-10 13:45:00,30.12,30.15,30.11,30.14,15100.0,15.7394,15.7551,15.7342,15.7498,15100.0
2005-06-10 13:50:00,30.14,30.16,30.1,30.13,13400.0,15.7498,15.7603,15.7289,15.7446,13400.0
2005-06-10 13:55:00,30.13,30.15,30.11,30.11,6400.0,15.7446,15.7551,15.7342,15.7342,6400.0
2005-06-10 14:00:00,30.11,30.13,30.1,30.11,4400.0,15.7342,15.7446,15.7289,15.7342,4400.0
2005-06-10 14:05:00,30.11,30.14,30.09,30.11,15400.0,15.7342,15.7498,15.7237,15.7342,15400.0
2005-06-10 14:10:00,30.12,30.12,30.11,30.11,2600.0,15.7394,15.7394,15.7342,15.7342,2600.0
2005-06-10 14:15:00,30.1,30.1,30.09,30.09,8300.0,15.7289,15.7289,15.7237,15.7237,8300.0
2005-06-10 14:20:00,30.09,30.11,30.09,30.1,12800.0,15.7237,15.7342,15.7237,15.7289,12800.0
2005-06-10 14:25:00,30.1,30.11,30.08,30.1,9800.0,15.7289,15.7342,15.7185,15.7289,9800.0
2005-06-10 14:30:00,30.1,30.11,30.1,30.1,5000.0,15.7289,15.7342,15.7289,15.7289,5000.0
2005-06-10 14:35:00,30.1,30.11,30.1,30.11,5000.0,15.7289,15.7342,15.7289,15.7342,5000.0
2005-06-10 14:40:00,30.11,30.13,30.1,30.1,11700.0,15.7342,15.7446,15.7289,15.7289,11700.0
2005-06-10 14:45:00,30.1,30.11,30.09,30.1,24300.0,15.7289,15.7342,15.7237,15.7289,24300.0
2005-06-10 14:50:00,30.1,30.12,30.1,30.1,5600.0,15.7289,15.7394,15.7289,15.7289,5600.0
2005-06-10 14:55:00,30.1,30.12,30.09,30.12,17700.0,15.7289,15.7394,15.7237,15.7394,17700.0
2005-06-10 15:00:00,30.12,30.18,30.12,30.13,66600.0,15.7394,15.7707,15.7394,15.7446,66600.0
2005-06-10 15:05:00,30.13,30.18,30.13,30.18,11600.0,15.7446,15.7707,15.7446,15.7707,11600.0
2005-06-10 15:10:00,30.18,30.22,30.18,30.2,16200.0,15.7707,15.7916,15.7707,15.7812,16200.0
2005-06-10 15:15:00,30.19,30.2,30.17,30.18,17500.0,15.776,15.7812,15.7655,15.7707,17500.0
2005-06-10 15:20:00,30.18,30.18,30.15,30.15,9000.0,15.7707,15.7707,15.7551,15.7551,9000.0
2005-06-10 15:25:00,30.15,30.17,30.15,30.16,9800.0,15.7551,15.7655,15.7551,15.7603,9800.0
2005-06-10 15:30:00,30.17,30.24,30.16,30.21,17100.0,15.7655,15.8021,15.7603,15.7864,17100.0
2005-06-10 15:35:00,30.21,30.22,30.21,30.22,8100.0,15.7864,15.7916,15.7864,15.7916,8100.0
2005-06-10 15:40:00,30.21,30.22,30.15,30.15,24100.0,15.7864,15.7916,15.7551,15.7551,24100.0
2005-06-10 15:45:00,30.15,30.16,30.14,30.14,25400.0,15.7551,15.7603,15.7498,15.7498,25400.0
2005-06-10 15:50:00,30.15,30.16,30.14,30.14,42700.0,15.7551,15.7603,15.7498,15.7498,42700.0
2005-06-10 15:55:00,30.14,30.15,30.12,30.13,54100.0,15.7498,15.7551,15.7394,15.7446,54100.0
2005-06-13 09:30:00,30.18,30.32,30.11,30.31,42800.0,15.7707,15.8439,15.7342,15.8387,42800.0
2005-06-13 09:35:00,30.31,30.31,30.26,30.27,9500.0,15.8387,15.8387,15.8125,15.8178,9500.0
2005-06-13 09:40:00,30.27,30.31,30.25,30.25,8900.0,15.8178,15.8387,15.8073,15.8073,8900.0
2005-06-13 09:45:00,30.25,30.26,30.17,30.17,5600.0,15.8073,15.8125,15.7655,15.7655,5600.0
2005-06-13 09:50:00,30.2,30.2,30.14,30.15,8500.0,15.7812,15.7812,15.7498,15.7551,8500.0
2005-06-13 09:55:00,30.15,30.18,30.15,30.18,10200.0,15.7551,15.7707,15.7551,15.7707,10200.0
2005-06-13 10:00:00,30.18,30.2,30.17,30.19,5800.0,15.7707,15.7812,15.7655,15.776,5800.0
2005-06-13 10:05:00,30.18,30.18,30.15,30.16,63800.0,15.7707,15.7707,15.7551,15.7603,63800.0
2005-06-13 10:10:00,30.17,30.2,30.16,30.16,9200.0,15.7655,15.7812,15.7603,15.7603,9200.0
2005-06-13 10:15:00,30.17,30.21,30.17,30.19,7700.0,15.7655,15.7864,15.7655,15.776,7700.0
2005-06-13 10:20:00,30.18,30.21,30.16,30.2,23400.0,15.7707,15.7864,15.7603,15.7812,23400.0
2005-06-13 10:25:00,30.2,30.2,30.14,30.2,17100.0,15.7812,15.7812,15.7498,15.7812,17100.0
2005-06-13 10:30:00,30.2,30.35,30.2,30.24,60700.0,15.7812,15.8596,15.7812,15.8021,60700.0
2005-06-13 10:35:00,30.27,30.35,30.27,30.35,56000.0,15.8178,15.8596,15.8178,15.8596,56000.0
2005-06-13 10:40:00,30.35,30.44,30.35,30.42,12400.0,15.8596,15.9066,15.8596,15.8962,12400.0
2005-06-13 10:45:00,30.44,30.49,30.35,30.39,45100.0,15.9066,15.9327,15.8596,15.8805,45100.0
2005-06-13 10:50:00,30.41,30.41,30.34,30.37,50500.0,15.8909,15.8909,15.8544,15.87,50500.0
2005-06-13 10:55:00,30.39,30.39,30.34,30.39,58400.0,15.8805,15.8805,15.8544,15.8805,58400.0
2005-06-13 11:00:00,30.39,30.4,30.34,30.38,58800.0,15.8805,15.8857,15.8544,15.8753,58800.0
2005-06-13 11:05:00,30.38,30.49,30.38,30.48,10900.0,15.8753,15.9327,15.8753,15.9275,10900.0
2005-06-13 11:10:00,30.48,30.5,30.46,30.48,16000.0,15.9275,15.938,15.9171,15.9275,16000.0
2005-06-13 11:15:00,30.49,30.5,30.45,30.48,75000.0,15.9327,15.938,15.9118,15.9275,75000.0
2005-06-13 11:20:00,30.46,30.51,30.45,30.47,9300.0,15.9171,15.9432,15.9118,15.9223,9300.0
2005-06-13 11:25:00,30.46,30.48,30.44,30.46,6800.0,15.9171,15.9275,15.9066,15.9171,6800.0
2005-06-13 11:30:00,30.47,30.47,30.43,30.44,8200.0,15.9223,15.9223,15.9014,15.9066,8200.0
2005-06-13 11:35:00,30.44,30.44,30.41,30.41,7500.0,15.9066,15.9066,15.8909,15.8909,7500.0
2005-06-13 11:40:00,30.41,30.41,30.37,30.39,10400.0,15.8909,15.8909,15.87,15.8805,10400.0
2005-06-13 11:45:00,30.39,30.39,30.38,30.39,6300.0,15.8805,15.8805,15.8753,15.8805,6300.0
2005-06-13 11:50:00,30.39,30.4,30.38,30.38,6400.0,15.8805,15.8857,15.8753,15.8753,6400.0
2005-06-13 11:55:00,30.38,30.4,30.33,30.33,16600.0,15.8753,15.8857,15.8491,15.8491,16600.0
2005-06-13 12:00:00,30.35,30.35,30.28,30.28,48100.0,15.8596,15.8596,15.823,15.823,48100.0
2005-06-13 12:05:00,30.28,30.3,30.28,30.29,32600.0,15.823,15.8335,15.823,15.8282,32600.0
2005-06-13 12:10:00,30.29,30.29,30.27,30.27,9500.0,15.8282,15.8282,15.8178,15.8178,9500.0
2005-06-13 12:15:00,30.26,30.29,30.25,30.29,3700.0,15.8125,15.8282,15.8073,15.8282,3700.0
2005-06-13 12:20:00,30.28,30.29,30.26,30.29,2900.0,15.823,15.8282,15.8125,15.8282,2900.0
2005-06-13 12:25:00,30.28,30.3,30.26,30.29,5800.0,15.823,15.8335,15.8125,15.8282,5800.0
2005-06-13 12:30:00,30.29,30.3,30.28,30.3,51200.0,15.8282,15.8335,15.823,15.8335,51200.0
2005-06-13 12:35:00,30.29,30.31,30.24,30.31,26600.0,15.8282,15.8387,15.8021,15.8387,26600.0
2005-06-13 12:40:00,30.3,30.34,30.3,30.34,9800.0,15.8335,15.8544,15.8335,15.8544,9800.0
2005-06-13 12:45:00,30.34,30.34,30.31,30.32,800.0,15.8544,15.8544,15.8387,15.8439,800.0
2005-06-13 12:50:00,30.32,30.41,30.32,30.38,17100.0,15.8439,15.8909,15.8439,15.8753,17100.0
2005-06-13 12:55:00,30.39,30.41,30.37,30.41,3100.0,15.8805,15.8909,15.87,15.8909,3100.0
2005-06-13 13:00:00,30.41,30.41,30.39,30.39,2900.0,15.8909,15.8909,15.8805,15.8805,2900.0
2005-06-13 13:05:00,30.4,30.43,30.36,30.38,5700.0,15.8857,15.9014,15.8648,15.8753,5700.0
2005-06-13 13:10:00,30.38,30.38,30.32,30.35,8800.0,15.8753,15.8753,15.8439,15.8596,8800.0
2005-06-13 13:15:00,30.35,30.41,30.34,30.41,9200.0,15.8596,15.8909,15.8544,15.8909,9200.0
2005-06-13 13:20:00,30.4,30.47,30.4,30.45,9400.0,15.8857,15.9223,15.8857,15.9118,9400.0
2005-06-13 13:25:00,30.46,30.46,30.45,30.45,1800.0,15.9171,15.9171,15.9118,15.9118,1800.0
2005-06-13 13:30:00,30.46,30.46,30.42,30.42,9100.0,15.9171,15.9171,15.8962,15.8962,9100.0
2005-06-13 13:35:00,30.43,30.43,30.41,30.42,2700.0,15.9014,15.9014,15.8909,15.8962,2700.0
2005-06-13 13:40:00,30.42,30.42,30.4,30.4,1500.0,15.8962,15.8962,15.8857,15.8857,1500.0
2005-06-13 13:45:00,30.42,30.47,30.4,30.45,39700.0,15.8962,15.9223,15.8857,15.9118,39700.0
2005-06-13 13:50:00,30.46,30.5,30.43,30.48,10100.0,15.9171,15.938,15.9014,15.9275,10100.0
2005-06-13 13:55:00,30.48,30.49,30.41,30.46,50200.0,15.9275,15.9327,15.8909,15.9171,50200.0
2005-06-13 14:00:00,30.46,30.49,30.43,30.44,13300.0,15.9171,15.9327,15.9014,15.9066,13300.0
2005-06-13 14:05:00,30.45,30.5,30.44,30.45,26700.0,15.9118,15.938,15.9066,15.9118,26700.0
2005-06-13 14:10:00,30.45,30.49,30.44,30.44,19800.0,15.9118,15.9327,15.9066,15.9066,19800.0
2005-06-13 14:15:00,30.45,30.48,30.36,30.36,43600.0,15.9118,15.9275,15.8648,15.8648,43600.0
2005-06-13 14:20:00,30.37,30.46,30.37,30.44,15600.0,15.87,15.9171,15.87,15.9066,15600.0
2005-06-13 14:25:00,30.46,30.47,30.35,30.36,31200.0,15.9171,15.9223,15.8596,15.8648,31200.0
2005-06-13 14:30:00,30.35,30.36,30.29,30.32,19500.0,15.8596,15.8648,15.8282,15.8439,19500.0
2005-06-13 14:35:00,30.33,30.41,30.32,30.39,58300.0,15.8491,15.8909,15.8439,15.8805,58300.0
2005-06-13 14:40:00,30.4,30.41,30.39,30.41,2800.0,15.8857,15.8909,15.8805,15.8909,2800.0
2005-06-13 14:45:00,30.41,30.41,30.38,30.39,4800.0,15.8909,15.8909,15.8753,15.8805,4800.0
2005-06-13 14:50:00,30.39,30.4,30.39,30.39,3600.0,15.8805,15.8857,15.8805,15.8805,3600.0
2005-06-13 14:55:00,30.39,30.39,30.34,30.34,8700.0,15.8805,15.8805,15.8544,15.8544,8700.0
2005-06-13 15:00:00,30.36,30.37,30.33,30.33,7300.0,15.8648,15.87,15.8491,15.8491,7300.0
2005-06-13 15:05:00,30.33,30.34,30.32,30.34,7800.0,15.8491,15.8544,15.8439,15.8544,7800.0
2005-06-13 15:10:00,30.34,30.37,30.34,30.35,12400.0,15.8544,15.87,15.8544,15.8596,12400.0
2005-06-13 15:15:00,30.34,30.35,30.25,30.31,39500.0,15.8544,15.8596,15.8073,15.8387,39500.0
2005-06-13 15:20:00,30.31,30.4,30.29,30.35,68500.0,15.8387,15.8857,15.8282,15.8596,68500.0
2005-06-13 15:25:00,30.35,30.37,30.33,30.37,55400.0,15.8596,15.87,15.8491,15.87,55400.0
2005-06-13 15:30:00,30.36,30.37,30.33,30.34,40800.0,15.8648,15.87,15.8491,15.8544,40800.0
2005-06-13 15:35:00,30.34,30.37,30.32,30.37,39600.0,15.8544,15.87,15.8439,15.87,39600.0
2005-06-13 15:40:00,30.37,30.4,30.34,30.38,47100.0,15.87,15.8857,15.8544,15.8753,47100.0
2005-06-13 15:45:00,30.37,30.37,30.35,30.36,70400.0,15.87,15.87,15.8596,15.8648,70400.0
2005-06-13 15:50:00,30.35,30.4,30.31,30.32,38600.0,15.8596,15.8857,15.8387,15.8439,38600.0
2005-06-13 15:55:00,30.32,30.37,30.31,30.31,48200.0,15.8439,15.87,15.8387,15.8387,48200.0
2005-06-14 09:30:00,30.23,30.28,30.16,30.16,40400.0,15.7969,15.823,15.7603,15.7603,40400.0
2005-06-14 09:35:00,30.16,30.28,30.16,30.23,16000.0,15.7603,15.823,15.7603,15.7969,16000.0
2005-06-14 09:40:00,30.24,30.3,30.23,30.29,55100.0,15.8021,15.8335,15.7969,15.8282,55100.0
2005-06-14 09:45:00,30.3,30.32,30.27,30.27,9800.0,15.8335,15.8439,15.8178,15.8178,9800.0
2005-06-14 09:50:00,30.28,30.28,30.24,30.25,4400.0,15.823,15.823,15.8021,15.8073,4400.0
2005-06-14 09:55:00,30.25,30.29,30.24,30.28,8300.0,15.8073,15.8282,15.8021,15.823,8300.0
2005-06-14 10:00:00,30.29,30.29,30.24,30.24,13500.0,15.8282,15.8282,15.8021,15.8021,13500.0
2005-06-14 10:05:00,30.25,30.25,30.2,30.21,6500.0,15.8073,15.8073,15.7812,15.7864,6500.0
2005-06-14 10:10:00,30.22,30.28,30.22,30.25,62300.0,15.7916,15.823,15.7916,15.8073,62300.0
2005-06-14 10:15:00,30.25,30.25,30.21,30.21,2600.0,15.8073,15.8073,15.7864,15.7864,2600.0
2005-06-14 10:20:00,30.21,30.21,30.15,30.15,17000.0,15.7864,15.7864,15.7551,15.7551,17000.0
2005-06-14 10:25:00,30.15,30.19,30.14,30.16,9800.0,15.7551,15.776,15.7498,15.7603,9800.0
2005-06-14 10:30:00,30.15,30.16,30.12,30.14,13700.0,15.7551,15.7603,15.7394,15.7498,13700.0
2005-06-14 10:35:00,30.15,30.21,30.14,30.2,9500.0,15.7551,15.7864,15.7498,15.7812,9500.0
2005-06-14 10:40:00,30.2,30.23,30.18,30.21,32400.0,15.7812,15.7969,15.7707,15.7864,32400.0
2005-06-14 10:45:00,30.2,30.21,30.18,30.2,24200.0,15.7812,15.7864,15.7707,15.7812,24200.0
2005-06-14 10:50:00,30.19,30.2,30.18,30.2,8900.0,15.776,15.7812,15.7707,15.7812,8900.0
2005-06-14 10:55:00,30.2,30.24,30.19,30.24,27400.0,15.7812,15.8021,15.776,15.8021,27400.0
2005-06-14 11:00:00,30.24,30.25,30.23,30.25,5500.0,15.8021,15.8073,15.7969,15.8073,5500.0
2005-06-14 11:05:00,30.24,30.25,30.24,30.25,6500.0,15.8021,15.8073,15.8021,15.8073,6500.0
2005-06-14 11:10:00,30.25,30.25,30.2,30.24,19800.0,15.8073,15.8073,15.7812,15.8021,19800.0
2005-06-14 11:15:00,30.23,30.24,30.23,30.24,5500.0,15.7969,15.8021,15.7969,15.8021,5500.0
2005-06-14 11:20:00,30.23,30.25,30.23,30.23,6700.0,15.7969,15.8073,15.7969,15.7969,6700.0
2005-06-14 11:25:00,30.24,30.24,30.22,30.22,6200.0,15.8021,15.8021,15.7916,15.7916,6200.0
2005-06-14 11:30:00,30.22,30.24,30.19,30.21,8400.0,15.7916,15.8021,15.776,15.7864,8400.0
2005-06-14 11:35:00,30.22,30.23,30.19,30.19,3500.0,15.7916,15.7969,15.776,15.776,3500.0
2005-06-14 11:40:00,30.2,30.22,30.19,30.19,27400.0,15.7812,15.7916,15.776,15.776,27400.0
2005-06-14 11:45:00,30.2,30.21,30.2,30.2,3500.0,15.7812,15.7864,15.7812,15.7812,3500.0
2005-06-14 11:50:00,30.21,30.21,30.2,30.2,2800.0,15.7864,15.7864,15.7812,15.7812,2800.0
2005-06-14 11:55:00,30.21,30.23,30.2,30.22,7400.0,15.7864,15.7969,15.7812,15.7916,7400.0
2005-06-14 12:00:00,30.22,30.24,30.21,30.22,5400.0,15.7916,15.8021,15.7864,15.7916,5400.0
2005-06-14 12:05:00,30.21,30.21,30.19,30.19,4500.0,15.7864,15.7864,15.776,15.776,4500.0
2005-06-14 12:10:00,30.19,30.19,30.19,30.19,3600.0,15.776,15.776,15.776,15.776,3600.0
2005-06-14 12:15:00,30.2,30.2,30.19,30.19,700.0,15.7812,15.7812,15.776,15.776,700.0
2005-06-14 12:20:00,30.2,30.2,30.18,30.19,6600.0,15.7812,15.7812,15.7707,15.776,6600.0
2005-06-14 12:25:00,30.19,30.2,30.19,30.2,2700.0,15.776,15.7812,15.776,15.7812,2700.0
2005-06-14 12:30:00,30.19,30.21,30.19,30.21,18700.0,15.776,15.7864,15.776,15.7864,18700.0
2005-06-14 12:35:00,30.21,30.21,30.19,30.2,3800.0,15.7864,15.7864,15.776,15.7812,3800.0
2005-06-14 12:40:00,30.2,30.21,30.19,30.21,2400.0,15.7812,15.7864,15.776,15.7864,2400.0
2005-06-14 12:45:00,30.2,30.23,30.2,30.23,4500.0,15.7812,15.7969,15.7812,15.7969,4500.0
2005-06-14 12:50:00,30.23,30.23,30.21,30.22,4600.0,15.7969,15.7969,15.7864,15.7916,4600.0
2005-06-14 12:55:00,30.21,30.22,30.21,30.21,4800.0,15.7864,15.7916,15.7864,15.7864,4800.0
2005-06-14 13:00:00,30.21,30.22,30.19,30.22,8300.0,15.7864,15.7916,15.776,15.7916,8300.0
2005-06-14 13:05:00,30.22,30.22,30.16,30.18,48700.0,15.7916,15.7916,15.7603,15.7707,48700.0
2005-06-14 13:10:00,30.17,30.19,30.14,30.15,10300.0,15.7655,15.776,15.7498,15.7551,10300.0
2005-06-14 13:15:00,30.15,30.16,30.15,30.16,2600.0,15.7551,15.7603,15.7551,15.7603,2600.0
2005-06-14 13:20:00,30.16,30.17,30.15,30.16,7100.0,15.7603,15.7655,15.7551,15.7603,7100.0
2005-06-14 13:25:00,30.15,30.18,30.15,30.17,6100.0,15.7551,15.7707,15.7551,15.7655,6100.0
2005-06-14 13:30:00,30.18,30.19,30.17,30.19,10000.0,15.7707,15.776,15.7655,15.776,10000.0
2005-06-14 13:35:00,30.19,30.19,30.18,30.18,2400.0,15.776,15.776,15.7707,15.7707,2400.0
2005-06-14 13:40:00,30.19,30.21,30.19,30.21,6900.0,15.776,15.7864,15.776,15.7864,6900.0
2005-06-14 13:45:00,30.21,30.3,30.15,30.15,72400.0,15.7864,15.8335,15.7551,15.7551,72400.0
2005-06-14 13:50:00,30.27,30.27,30.24,30.24,6900.0,15.8178,15.8178,15.8021,15.8021,6900.0
2005-06-14 13:55:00,30.25,30.29,30.24,30.28,15200.0,15.8073,15.8282,15.8021,15.823,15200.0
2005-06-14 14:00:00,30.28,30.33,30.28,30.31,43900.0,15.823,15.8491,15.823,15.8387,43900.0
2005-06-14 14:05:00,30.31,30.32,30.29,30.3,9700.0,15.8387,15.8439,15.8282,15.8335,9700.0
2005-06-14 14:10:00,30.29,30.3,30.29,30.29,2800.0,15.8282,15.8335,15.8282,15.8282,2800.0
2005-06-14 14:15:00,30.29,30.3,30.29,30.3,3000.0,15.8282,15.8335,15.8282,15.8335,3000.0
2005-06-14 14:20:00,30.3,30.3,30.24,30.26,5700.0,15.8335,15.8335,15.8021,15.8125,5700.0
2005-06-14 14:25:00,30.25,30.25,30.24,30.24,17700.0,15.8073,15.8073,15.8021,15.8021,17700.0
2005-06-14 14:30:00,30.25,30.25,30.18,30.23,17100.0,15.8073,15.8073,15.7707,15.7969,17100.0
2005-06-14 14:35:00,30.23,30.25,30.23,30.24,1900.0,15.7969,15.8073,15.7969,15.8021,1900.0
2005-06-14 14:40:00,30.24,30.25,30.18,30.18,18600.0,15.8021,15.8073,15.7707,15.7707,18600.0
2005-06-14 14:45:00,30.18,30.21,30.18,30.19,8400.0,15.7707,15.7864,15.7707,15.776,8400.0
2005-06-14 14:50:00,30.19,30.23,30.19,30.2,6600.0,15.776,15.7969,15.776,15.7812,6600.0
2005-06-14 14:55:00,30.2,30.22,30.19,30.22,2900.0,15.7812,15.7916,15.776,15.7916,2900.0
2005-06-14 15:00:00,30.23,30.24,30.2,30.23,14000.0,15.7969,15.8021,15.7812,15.7969,14000.0
2005-06-14 15:05:00,30.23,30.25,30.21,30.23,21800.0,15.7969,15.8073,15.7864,15.7969,21800.0
2005-06-14 15:10:00,30.23,30.23,30.21,30.21,5600.0,15.7969,15.7969,15.7864,15.7864,5600.0
2005-06-14 15:15:00,30.21,30.24,30.21,30.24,21700.0,15.7864,15.8021,15.7864,15.8021,21700.0
2005-06-14 15:20:00,30.25,30.25,30.24,30.25,27300.0,15.8073,15.8073,15.8021,15.8073,27300.0
2005-06-14 15:25:00,30.25,30.25,30.21,30.22,25100.0,15.8073,15.8073,15.7864,15.7916,25100.0
2005-06-14 15:30:00,30.22,30.24,30.22,30.22,18700.0,15.7916,15.8021,15.7916,15.7916,18700.0
2005-06-14 15:35:00,30.22,30.25,30.2,30.22,10200.0,15.7916,15.8073,15.7812,15.7916,10200.0
2005-06-14 15:40:00,30.23,30.25,30.22,30.22,10600.0,15.7969,15.8073,15.7916,15.7916,10600.0
2005-06-14 15:45:00,30.23,30.24,30.22,30.24,12000.0,15.7969,15.8021,15.7916,15.8021,12000.0
2005-06-14 15:50:00,30.24,30.33,30.24,30.26,61000.0,15.8021,15.8491,15.8021,15.8125,61000.0
2005-06-14 15:55:00,30.27,30.37,30.27,30.35,107100.0,15.8178,15.87,15.8178,15.8596,107100.0
2005-06-15 09:30:00,30.42,30.65,30.42,30.64,106200.0,15.8962,16.0163,15.8962,16.0111,106200.0
2005-06-15 09:35:00,30.66,30.9,30.55,30.86,124200.0,16.0216,16.147,15.9641,16.1261,124200.0
2005-06-15 09:40:00,30.85,30.86,30.65,30.65,48600.0,16.1209,16.1261,16.0163,16.0163,48600.0
2005-06-15 09:45:00,30.69,30.7,30.62,30.65,21500.0,16.0372,16.0425,16.0007,16.0163,21500.0
2005-06-15 09:50:00,30.64,30.67,30.63,30.67,20800.0,16.0111,16.0268,16.0059,16.0268,20800.0
2005-06-15 09:55:00,30.67,30.67,30.57,30.57,19800.0,16.0268,16.0268,15.9745,15.9745,19800.0
2005-06-15 10:00:00,30.57,30.57,30.46,30.48,11900.0,15.9745,15.9745,15.9171,15.9275,11900.0
2005-06-15 10:05:00,30.46,30.48,30.41,30.42,30600.0,15.9171,15.9275,15.8909,15.8962,30600.0
2005-06-15 10:10:00,30.4,30.46,30.4,30.46,38000.0,15.8857,15.9171,15.8857,15.9171,38000.0
2005-06-15 10:15:00,30.46,30.56,30.43,30.5,63500.0,15.9171,15.9693,15.9014,15.938,63500.0
2005-06-15 10:20:00,30.5,30.54,30.47,30.54,12500.0,15.938,15.9589,15.9223,15.9589,12500.0
2005-06-15 10:25:00,30.55,30.62,30.53,30.56,31800.0,15.9641,16.0007,15.9536,15.9693,31800.0
2005-06-15 10:30:00,30.57,30.58,30.48,30.49,45500.0,15.9745,15.9798,15.9275,15.9327,45500.0
2005-06-15 10:35:00,30.49,30.52,30.48,30.5,11500.0,15.9327,15.9484,15.9275,15.938,11500.0
2005-06-15 10:40:00,30.49,30.49,30.44,30.44,56500.0,15.9327,15.9327,15.9066,15.9066,56500.0
2005-06-15 10:45:00,30.44,30.45,30.35,30.35,46200.0,15.9066,15.9118,15.8596,15.8596,46200.0
2005-06-15 10:50:00,30.35,30.37,30.25,30.28,32300.0,15.8596,15.87,15.8073,15.823,32300.0
2005-06-15 10:55:00,30.27,30.29,30.25,30.26,48200.0,15.8178,15.8282,15.8073,15.8125,48200.0
2005-06-15 11:00:00,30.26,30.31,30.25,30.3,52600.0,15.8125,15.8387,15.8073,15.8335,52600.0
2005-06-15 11:05:00,30.29,30.37,30.29,30.32,100600.0,15.8282,15.87,15.8282,15.8439,100600.0
2005-06-15 11:10:00,30.31,30.33,30.31,30.33,18000.0,15.8387,15.8491,15.8387,15.8491,18000.0
2005-06-15 11:15:00,30.33,30.34,30.31,30.31,17300.0,15.8491,15.8544,15.8387,15.8387,17300.0
2005-06-15 11:20:00,30.32,30.33,30.31,30.32,19500.0,15.8439,15.8491,15.8387,15.8439,19500.0
2005-06-15 11:25:00,30.33,30.36,30.32,30.36,56100.0,15.8491,15.8648,15.8439,15.8648,56100.0
2005-06-15 11:30:00,30.36,30.38,30.34,30.35,16300.0,15.8648,15.8753,15.8544,15.8596,16300.0
2005-06-15 11:35:00,30.36,30.38,30.35,30.37,19300.0,15.8648,15.8753,15.8596,15.87,19300.0
2005-06-15 11:40:00,30.37,30.39,30.35,30.35,14600.0,15.87,15.8805,15.8596,15.8596,14600.0
2005-06-15 11:45:00,30.36,30.38,30.33,30.36,39500.0,15.8648,15.8753,15.8491,15.8648,39500.0
2005-06-15 11:50:00,30.36,30.37,30.34,30.35,24400.0,15.8648,15.87,15.8544,15.8596,24400.0
2005-06-15 11:55:00,30.35,30.36,30.35,30.35,21800.0,15.8596,15.8648,15.8596,15.8596,21800.0
2005-06-15 12:00:00,30.35,30.37,30.32,30.36,14900.0,15.8596,15.87,15.8439,15.8648,14900.0
2005-06-15 12:05:00,30.35,30.37,30.35,30.36,9800.0,15.8596,15.87,15.8596,15.8648,9800.0
2005-06-15 12:10:00,30.36,30.36,30.34,30.36,11800.0,15.8648,15.8648,15.8544,15.8648,11800.0
2005-06-15 12:15:00,30.35,30.36,30.35,30.35,10800.0,15.8596,15.8648,15.8596,15.8596,10800.0
2005-06-15 12:20:00,30.35,30.36,30.35,30.35,9100.0,15.8596,15.8648,15.8596,15.8596,9100.0
2005-06-15 12:25:00,30.35,30.35,30.34,30.35,19500.0,15.8596,15.8596,15.8544,15.8596,19500.0
2005-06-15 12:30:00,30.36,30.36,30.34,30.36,39200.0,15.8648,15.8648,15.8544,15.8648,39200.0
2005-06-15 12:35:00,30.36,30.36,30.35,30.35,12600.0,15.8648,15.8648,15.8596,15.8596,12600.0
2005-06-15 12:40:00,30.35,30.36,30.35,30.35,9500.0,15.8596,15.8648,15.8596,15.8596,9500.0
2005-06-15 12:45:00,30.35,30.36,30.35,30.35,12800.0,15.8596,15.8648,15.8596,15.8596,12800.0
2005-06-15 12:50:00,30.35,30.36,30.34,30.35,8400.0,15.8596,15.8648,15.8544,15.8596,8400.0
2005-06-15 12:55:00,30.35,30.36,30.35,30.36,3000.0,15.8596,15.8648,15.8596,15.8648,3000.0
2005-06-15 13:00:00,30.36,30.36,30.35,30.35,12000.0,15.8648,15.8648,15.8596,15.8596,12000.0
2005-06-15 13:05:00,30.35,30.36,30.32,30.34,7100.0,15.8596,15.8648,15.8439,15.8544,7100.0
2005-06-15 13:10:00,30.33,30.33,30.3,30.31,4900.0,15.8491,15.8491,15.8335,15.8387,4900.0
2005-06-15 13:15:00,30.31,30.31,30.3,30.31,3100.0,15.8387,15.8387,15.8335,15.8387,3100.0
2005-06-15 13:20:00,30.32,30.32,30.29,30.3,6700.0,15.8439,15.8439,15.8282,15.8335,6700.0
2005-06-15 13:25:00,30.3,30.31,30.3,30.3,6100.0,15.8335,15.8387,15.8335,15.8335,6100.0
2005-06-15 13:30:00,30.31,30.31,30.27,30.29,4900.0,15.8387,15.8387,15.8178,15.8282,4900.0
2005-06-15 13:35:00,30.28,30.29,30.28,30.28,3800.0,15.823,15.8282,15.823,15.823,3800.0
2005-06-15 13:40:00,30.28,30.3,30.28,30.29,10900.0,15.823,15.8335,15.823,15.8282,10900.0
2005-06-15 13:45:00,30.29,30.29,30.25,30.25,27300.0,15.8282,15.8282,15.8073,15.8073,27300.0
2005-06-15 13:50:00,30.25,30.26,30.24,30.25,11300.0,15.8073,15.8125,15.8021,15.8073,11300.0
2005-06-15 13:55:00,30.25,30.33,30.25,30.3,12000.0,15.8073,15.8491,15.8073,15.8335,12000.0
2005-06-15 14:00:00,30.28,30.29,30.26,30.27,10300.0,15.823,15.8282,15.8125,15.8178,10300.0
2005-06-15 14:05:00,30.27,30.27,30.26,30.26,6100.0,15.8178,15.8178,15.8125,15.8125,6100.0
2005-06-15 14:10:00,30.26,30.27,30.25,30.25,3500.0,15.8125,15.8178,15.8073,15.8073,3500.0
2005-06-15 14:15:00,30.25,30.37,30.25,30.37,18000.0,15.8073,15.87,15.8073,15.87,18000.0
2005-06-15 14:20:00,30.35,30.35,30.29,30.29,7300.0,15.8596,15.8596,15.8282,15.8282,7300.0
2005-06-15 14:25:00,30.3,30.31,30.27,30.28,8800.0,15.8335,15.8387,15.8178,15.823,8800.0
2005-06-15 14:30:00,30.28,30.31,30.28,30.31,8700.0,15.823,15.8387,15.823,15.8387,8700.0
2005-06-15 14:35:00,30.32,30.37,30.31,30.33,14600.0,15.8439,15.87,15.8387,15.8491,14600.0
2005-06-15 14:40:00,30.32,30.35,30.29,30.35,13800.0,15.8439,15.8596,15.8282,15.8596,13800.0
2005-06-15 14:45:00,30.36,30.4,30.36,30.37,10700.0,15.8648,15.8857,15.8648,15.87,10700.0
2005-06-15 14:50:00,30.36,30.38,30.3,30.31,11900.0,15.8648,15.8753,15.8335,15.8387,11900.0
2005-06-15 14:55:00,30.31,30.31,30.29,30.29,6700.0,15.8387,15.8387,15.8282,15.8282,6700.0
2005-06-15 15:00:00,30.29,30.3,30.27,30.27,15600.0,15.8282,15.8335,15.8178,15.8178,15600.0
2005-06-15 15:05:00,30.26,30.26,30.24,30.25,22000.0,15.8125,15.8125,15.8021,15.8073,22000.0
2005-06-15 15:10:00,30.25,30.25,30.24,30.25,4800.0,15.8073,15.8073,15.8021,15.8073,4800.0
2005-06-15 15:15:00,30.25,30.25,30.23,30.24,11000.0,15.8073,15.8073,15.7969,15.8021,11000.0
2005-06-15 15:20:00,30.23,30.25,30.23,30.25,23300.0,15.7969,15.8073,15.7969,15.8073,23300.0
2005-06-15 15:25:00,30.25,30.28,30.24,30.27,23300.0,15.8073,15.823,15.8021,15.8178,23300.0
2005-06-15 15:30:00,30.27,30.34,30.27,30.34,14700.0,15.8178,15.8544,15.8178,15.8544,14700.0
2005-06-15 15:35:00,30.33,30.35,30.32,30.33,16400.0,15.8491,15.8596,15.8439,15.8491,16400.0
2005-06-15 15:40:00,30.33,30.5,30.32,30.47,50500.0,15.8491,15.938,15.8439,15.9223,50500.0
2005-06-15 15:45:00,30.47,30.47,30.37,30.38,23000.0,15.9223,15.9223,15.87,15.8753,23000.0
2005-06-15 15:50:00,30.37,30.39,30.36,30.39,24700.0,15.87,15.8805,15.8648,15.8805,24700.0
2005-06-15 15:55:00,30.38,30.45,30.38,30.43,51300.0,15.8753,15.9118,15.8753,15.9014,51300.0
2005-06-16 09:30:00,30.43,30.43,30.23,30.29,32000.0,15.9014,15.9014,15.7969,15.8282,32000.0
2005-06-16 09:35:00,30.29,30.4,30.24,30.29,30600.0,15.8282,15.8857,15.8021,15.8282,30600.0
2005-06-16 09:40:00,30.29,30.32,30.26,30.26,38900.0,15.8282,15.8439,15.8125,15.8125,38900.0
2005-06-16 09:45:00,30.26,30.3,30.24,30.24,15500.0,15.8125,15.8335,15.8021,15.8021,15500.0
2005-06-16 09:50:00,30.25,30.31,30.23,30.24,22000.0,15.8073,15.8387,15.7969,15.8021,22000.0
2005-06-16 09:55:00,30.25,30.3,30.25,30.29,12000.0,15.8073,15.8335,15.8073,15.8282,12000.0
2005-06-16 10:00:00,30.29,30.32,30.28,30.32,19900.0,15.8282,15.8439,15.823,15.8439,19900.0
2005-06-16 10:05:00,30.31,30.33,30.28,30.32,6400.0,15.8387,15.8491,15.823,15.8439,6400.0
2005-06-16 10:10:00,30.29,30.3,30.26,30.28,6300.0,15.8282,15.8335,15.8125,15.823,6300.0
2005-06-16 10:15:00,30.27,30.27,30.23,30.27,16400.0,15.8178,15.8178,15.7969,15.8178,16400.0
2005-06-16 10:20:00,30.28,30.3,30.27,30.27,7300.0,15.823,15.8335,15.8178,15.8178,7300.0
2005-06-16 10:25:00,30.27,30.3,30.26,30.3,3300.0,15.8178,15.8335,15.8125,15.8335,3300.0
2005-06-16 10:30:00,30.3,30.3,30.27,30.3,6700.0,15.8335,15.8335,15.8178,15.8335,6700.0
2005-06-16 10:35:00,30.31,30.31,30.29,30.3,2500.0,15.8387,15.8387,15.8282,15.8335,2500.0
2005-06-16 10:40:00,30.3,30.47,30.29,30.45,13900.0,15.8335,15.9223,15.8282,15.9118,13900.0
2005-06-16 10:45:00,30.47,30.47,30.39,30.39,31700.0,15.9223,15.9223,15.8805,15.8805,31700.0
2005-06-16 10:50:00,30.38,30.42,30.38,30.41,23600.0,15.8753,15.8962,15.8753,15.8909,23600.0
2005-06-16 10:55:00,30.42,30.49,30.42,30.49,38700.0,15.8962,15.9327,15.8962,15.9327,38700.0
2005-06-16 11:00:00,30.49,30.57,30.49,30.54,60000.0,15.9327,15.9745,15.9327,15.9589,60000.0
2005-06-16 11:05:00,30.55,30.56,30.49,30.49,16100.0,15.9641,15.9693,15.9327,15.9327,16100.0
2005-06-16 11:10:00,30.5,30.5,30.49,30.5,6800.0,15.938,15.938,15.9327,15.938,6800.0
2005-06-16 11:15:00,30.51,30.52,30.49,30.5,15100.0,15.9432,15.9484,15.9327,15.938,15100.0
2005-06-16 11:20:00,30.5,30.5,30.49,30.49,5300.0,15.938,15.938,15.9327,15.9327,5300.0
2005-06-16 11:25:00,30.49,30.51,30.41,30.43,40900.0,15.9327,15.9432,15.8909,15.9014,40900.0
2005-06-16 11:30:00,30.44,30.47,30.42,30.45,10300.0,15.9066,15.9223,15.8962,15.9118,10300.0
2005-06-16 11:35:00,30.45,30.45,30.33,30.34,26300.0,15.9118,15.9118,15.8491,15.8544,26300.0
2005-06-16 11:40:00,30.34,30.35,30.31,30.32,6600.0,15.8544,15.8596,15.8387,15.8439,6600.0
2005-06-16 11:45:00,30.33,30.34,30.32,30.33,4100.0,15.8491,15.8544,15.8439,15.8491,4100.0
2005-06-16 11:50:00,30.33,30.33,30.31,30.32,2200.0,15.8491,15.8491,15.8387,15.8439,2200.0
2005-06-16 11:55:00,30.32,30.34,30.32,30.33,7400.0,15.8439,15.8544,15.8439,15.8491,7400.0
2005-06-16 12:00:00,30.32,30.34,30.31,30.32,10700.0,15.8439,15.8544,15.8387,15.8439,10700.0
2005-06-16 12:05:00,30.32,30.33,30.31,30.32,38900.0,15.8439,15.8491,15.8387,15.8439,38900.0
2005-06-16 12:10:00,30.33,30.33,30.28,30.3,85700.0,15.8491,15.8491,15.823,15.8335,85700.0
2005-06-16 12:15:00,30.3,30.3,30.28,30.29,14700.0,15.8335,15.8335,15.823,15.8282,14700.0
2005-06-16 12:20:00,30.29,30.3,30.29,30.3,2000.0,15.8282,15.8335,15.8282,15.8335,2000.0
2005-06-16 12:25:00,30.3,30.32,30.3,30.32,4800.0,15.8335,15.8439,15.8335,15.8439,4800.0
2005-06-16 12:30:00,30.33,30.35,30.32,30.35,8400.0,15.8491,15.8596,15.8439,15.8596,8400.0
2005-06-16 12:35:00,30.34,30.42,30.34,30.4,6500.0,15.8544,15.8962,15.8544,15.8857,6500.0
2005-06-16 12:40:00,30.4,30.4,30.34,30.39,18900.0,15.8857,15.8857,15.8544,15.8805,18900.0
2005-06-16 12:45:00,30.4,30.4,30.29,30.3,51100.0,15.8857,15.8857,15.8282,15.8335,51100.0
2005-06-16 12:50:00,30.3,30.33,30.29,30.33,3700.0,15.8335,15.8491,15.8282,15.8491,3700.0
2005-06-16 12:55:00,30.32,30.33,30.29,30.3,7000.0,15.8439,15.8491,15.8282,15.8335,7000.0
2005-06-16 13:00:00,30.3,30.31,30.29,30.3,49600.0,15.8335,15.8387,15.8282,15.8335,49600.0
2005-06-16 13:05:00,30.31,30.31,30.29,30.3,1800.0,15.8387,15.8387,15.8282,15.8335,1800.0
2005-06-16 13:10:00,30.29,30.29,30.24,30.27,24500.0,15.8282,15.8282,15.8021,15.8178,24500.0
2005-06-16 13:15:00,30.28,30.3,30.28,30.28,2700.0,15.823,15.8335,15.823,15.823,2700.0
2005-06-16 13:20:00,30.28,30.28,30.26,30.27,3300.0,15.823,15.823,15.8125,15.8178,3300.0
2005-06-16 13:25:00,30.27,30.27,30.25,30.26,3700.0,15.8178,15.8178,15.8073,15.8125,3700.0
2005-06-16 13:30:00,30.28,30.29,30.27,30.29,4900.0,15.823,15.8282,15.8178,15.8282,4900.0
2005-06-16 13:35:00,30.29,30.31,30.26,30.26,6600.0,15.8282,15.8387,15.8125,15.8125,6600.0
2005-06-16 13:40:00,30.26,30.26,30.25,30.25,2400.0,15.8125,15.8125,15.8073,15.8073,2400.0
2005-06-16 13:45:00,30.26,30.26,30.24,30.25,6600.0,15.8125,15.8125,15.8021,15.8073,6600.0
2005-06-16 13:50:00,30.24,30.25,30.21,30.21,7800.0,15.8021,15.8073,15.7864,15.7864,7800.0
2005-06-16 13:55:00,30.22,30.26,30.21,30.24,4300.0,15.7916,15.8125,15.7864,15.8021,4300.0
2005-06-16 14:00:00,30.24,30.27,30.24,30.27,1800.0,15.8021,15.8178,15.8021,15.8178,1800.0
2005-06-16 14:05:00,30.27,30.27,30.24,30.25,24100.0,15.8178,15.8178,15.8021,15.8073,24100.0
2005-06-16 14:10:00,30.25,30.25,30.24,30.24,13100.0,15.8073,15.8073,15.8021,15.8021,13100.0
2005-06-16 14:15:00,30.25,30.25,30.2,30.23,11800.0,15.8073,15.8073,15.7812,15.7969,11800.0
2005-06-16 14:20:00,30.22,30.23,30.2,30.23,8000.0,15.7916,15.7969,15.7812,15.7969,8000.0
2005-06-16 14:25:00,30.22,30.24,30.22,30.23,2700.0,15.7916,15.8021,15.7916,15.7969,2700.0
2005-06-16 14:30:00,30.24,30.31,30.23,30.27,21400.0,15.8021,15.8387,15.7969,15.8178,21400.0
2005-06-16 14:35:00,30.27,30.28,30.26,30.27,3200.0,15.8178,15.823,15.8125,15.8178,3200.0
2005-06-16 14:40:00,30.26,30.33,30.26,30.3,7200.0,15.8125,15.8491,15.8125,15.8335,7200.0
2005-06-16 14:45:00,30.3,30.32,30.27,30.3,8800.0,15.8335,15.8439,15.8178,15.8335,8800.0
2005-06-16 14:50:00,30.3,30.3,30.29,30.29,7800.0,15.8335,15.8335,15.8282,15.8282,7800.0
2005-06-16 14:55:00,30.29,30.3,30.29,30.3,5900.0,15.8282,15.8335,15.8282,15.8335,5900.0
2005-06-16 15:00:00,30.29,30.32,30.29,30.29,12300.0,15.8282,15.8439,15.8282,15.8282,12300.0
2005-06-16 15:05:00,30.29,30.3,30.27,30.3,11100.0,15.8282,15.8335,15.8178,15.8335,11100.0
2005-06-16 15:10:00,30.29,30.3,30.29,30.3,6200.0,15.8282,15.8335,15.8282,15.8335,6200.0
2005-06-16 15:15:00,30.3,30.3,30.29,30.3,7600.0,15.8335,15.8335,15.8282,15.8335,7600.0
2005-06-16 15:20:00,30.29,30.3,30.29,30.29,6400.0,15.8282,15.8335,15.8282,15.8282,6400.0
2005-06-16 15:25:00,30.3,30.3,30.29,30.29,40400.0,15.8335,15.8335,15.8282,15.8282,40400.0
2005-06-16 15:30:00,30.29,30.35,30.29,30.32,44500.0,15.8282,15.8596,15.8282,15.8439,44500.0
2005-06-16 15:35:00,30.32,30.33,30.29,30.3,43300.0,15.8439,15.8491,15.8282,15.8335,43300.0
2005-06-16 15:40:00,30.3,30.34,30.3,30.31,24400.0,15.8335,15.8544,15.8335,15.8387,24400.0
2005-06-16 15:45:00,30.3,30.31,30.29,30.29,42300.0,15.8335,15.8387,15.8282,15.8282,42300.0
2005-06-16 15:50:00,30.29,30.32,30.28,30.31,42900.0,15.8282,15.8439,15.823,15.8387,42900.0
2005-06-16 15:55:00,30.31,30.32,30.27,30.31,62300.0,15.8387,15.8439,15.8178,15.8387,62300.0
2005-06-17 09:30:00,30.9,30.92,30.1,30.47,2587400.0,16.147,16.1574,15.7289,15.9223,2587400.0
2005-06-17 09:35:00,30.5,30.55,30.37,30.42,55400.0,15.938,15.9641,15.87,15.8962,55400.0
2005-06-17 09:40:00,30.42,30.47,30.34,30.44,40000.0,15.8962,15.9223,15.8544,15.9066,40000.0
2005-06-17 09:45:00,30.44,30.48,30.42,30.44,60000.0,15.9066,15.9275,15.8962,15.9066,60000.0
2005-06-17 09:50:00,30.43,30.46,30.42,30.42,12400.0,15.9014,15.9171,15.8962,15.8962,12400.0
2005-06-17 09:55:00,30.42,30.42,30.35,30.36,27800.0,15.8962,15.8962,15.8596,15.8648,27800.0
2005-06-17 10:00:00,30.36,30.4,30.32,30.36,61700.0,15.8648,15.8857,15.8439,15.8648,61700.0
2005-06-17 10:05:00,30.36,30.38,30.31,30.35,12200.0,15.8648,15.8753,15.8387,15.8596,12200.0
2005-06-17 10:10:00,30.34,30.44,30.32,30.43,34900.0,15.8544,15.9066,15.8439,15.9014,34900.0
2005-06-17 10:15:00,30.41,30.44,30.37,30.43,63500.0,15.8909,15.9066,15.87,15.9014,63500.0
2005-06-17 10:20:00,30.43,30.49,30.4,30.47,24700.0,15.9014,15.9327,15.8857,15.9223,24700.0
2005-06-17 10:25:00,30.47,30.51,30.43,30.44,17100.0,15.9223,15.9432,15.9014,15.9066,17100.0
2005-06-17 10:30:00,30.47,30.52,30.42,30.49,49000.0,15.9223,15.9484,15.8962,15.9327,49000.0
2005-06-17 10:35:00,30.51,30.52,30.48,30.5,24900.0,15.9432,15.9484,15.9275,15.938,24900.0
2005-06-17 10:40:00,30.5,30.51,30.47,30.5,7600.0,15.938,15.9432,15.9223,15.938,7600.0
2005-06-17 10:45:00,30.49,30.49,30.4,30.43,23900.0,15.9327,15.9327,15.8857,15.9014,23900.0
2005-06-17 10:50:00,30.43,30.49,30.41,30.48,14600.0,15.9014,15.9327,15.8909,15.9275,14600.0
2005-06-17 10:55:00,30.49,30.5,30.44,30.47,9300.0,15.9327,15.938,15.9066,15.9223,9300.0
2005-06-17 11:00:00,30.46,30.52,30.44,30.46,10500.0,15.9171,15.9484,15.9066,15.9171,10500.0
2005-06-17 11:05:00,30.48,30.5,30.46,30.47,7300.0,15.9275,15.938,15.9171,15.9223,7300.0
2005-06-17 11:10:00,30.47,30.48,30.45,30.45,7600.0,15.9223,15.9275,15.9118,15.9118,7600.0
2005-06-17 11:15:00,30.44,30.46,30.44,30.45,4700.0,15.9066,15.9171,15.9066,15.9118,4700.0
2005-06-17 11:20:00,30.43,30.44,30.4,30.42,8100.0,15.9014,15.9066,15.8857,15.8962,8100.0
2005-06-17 11:25:00,30.43,30.6,30.43,30.46,58500.0,15.9014,15.9902,15.9014,15.9171,58500.0
2005-06-17 11:30:00,30.46,30.46,30.4,30.4,26300.0,15.9171,15.9171,15.8857,15.8857,26300.0
2005-06-17 11:35:00,30.4,30.43,30.39,30.41,41100.0,15.8857,15.9014,15.8805,15.8909,41100.0
2005-06-17 11:40:00,30.4,30.44,30.39,30.43,28700.0,15.8857,15.9066,15.8805,15.9014,28700.0
2005-06-17 11:45:00,30.45,30.48,30.44,30.44,10800.0,15.9118,15.9275,15.9066,15.9066,10800.0
2005-06-17 11:50:00,30.45,30.48,30.45,30.47,20800.0,15.9118,15.9275,15.9118,15.9223,20800.0
2005-06-17 11:55:00,30.49,30.52,30.49,30.5,8600.0,15.9327,15.9484,15.9327,15.938,8600.0
2005-06-17 12:00:00,30.5,30.51,30.47,30.47,13600.0,15.938,15.9432,15.9223,15.9223,13600.0
2005-06-17 12:05:00,30.47,30.5,30.47,30.47,17100.0,15.9223,15.938,15.9223,15.9223,17100.0
2005-06-17 12:10:00,30.48,30.52,30.48,30.51,21000.0,15.9275,15.9484,15.9275,15.9432,21000.0
2005-06-17 12:15:00,30.51,30.53,30.51,30.52,7700.0,15.9432,15.9536,15.9432,15.9484,7700.0
2005-06-17 12:20:00,30.51,30.52,30.51,30.51,9700.0,15.9432,15.9484,15.9432,15.9432,9700.0
2005-06-17 12:25:00,30.51,30.55,30.51,30.55,20300.0,15.9432,15.9641,15.9432,15.9641,20300.0
2005-06-17 12:30:00,30.53,30.57,30.53,30.57,6600.0,15.9536,15.9745,15.9536,15.9745,6600.0
2005-06-17 12:35:00,30.57,30.59,30.57,30.58,16800.0,15.9745,15.985,15.9745,15.9798,16800.0
2005-06-17 12:40:00,30.57,30.57,30.56,30.57,8500.0,15.9745,15.9745,15.9693,15.9745,8500.0
2005-06-17 12:45:00,30.56,30.56,30.51,30.52,11100.0,15.9693,15.9693,15.9432,15.9484,11100.0
2005-06-17 12:50:00,30.52,30.55,30.52,30.55,3000.0,15.9484,15.9641,15.9484,15.9641,3000.0
2005-06-17 12:55:00,30.56,30.57,30.54,30.57,6500.0,15.9693,15.9745,15.9589,15.9745,6500.0
2005-06-17 13:00:00,30.55,30.56,30.54,30.55,11200.0,15.9641,15.9693,15.9589,15.9641,11200.0
2005-06-17 13:05:00,30.54,30.56,30.54,30.55,8000.0,15.9589,15.9693,15.9589,15.9641,8000.0
2005-06-17 13:10:00,30.55,30.59,30.55,30.59,13000.0,15.9641,15.985,15.9641,15.985,13000.0
2005-06-17 13:15:00,30.58,30.59,30.58,30.59,1600.0,15.9798,15.985,15.9798,15.985,1600.0
2005-06-17 13:20:00,30.58,30.6,30.58,30.59,3000.0,15.9798,15.9902,15.9798,15.985,3000.0
2005-06-17 13:25:00,30.58,30.59,30.55,30.56,10000.0,15.9798,15.985,15.9641,15.9693,10000.0
2005-06-17 13:30:00,30.56,30.58,30.56,30.58,22700.0,15.9693,15.9798,15.9693,15.9798,22700.0
2005-06-17 13:35:00,30.57,30.59,30.56,30.59,25100.0,15.9745,15.985,15.9693,15.985,25100.0
2005-06-17 13:40:00,30.58,30.63,30.57,30.63,73800.0,15.9798,16.0059,15.9745,16.0059,73800.0
2005-06-17 13:45:00,30.63,30.66,30.59,30.62,99000.0,16.0059,16.0216,15.985,16.0007,99000.0
2005-06-17 13:50:00,30.61,30.62,30.59,30.6,21400.0,15.9954,16.0007,15.985,15.9902,21400.0
2005-06-17 13:55:00,30.62,30.64,30.61,30.64,15000.0,16.0007,16.0111,15.9954,16.0111,15000.0
2005-06-17 14:00:00,30.63,30.64,30.61,30.63,10300.0,16.0059,16.0111,15.9954,16.0059,10300.0
2005-06-17 14:05:00,30.63,30.67,30.63,30.66,17100.0,16.0059,16.0268,16.0059,16.0216,17100.0
2005-06-17 14:10:00,30.67,30.76,30.67,30.72,75800.0,16.0268,16.0738,16.0268,16.0529,75800.0
2005-06-17 14:15:00,30.72,30.74,30.69,30.7,74500.0,16.0529,16.0634,16.0372,16.0425,74500.0
2005-06-17 14:20:00,30.72,30.76,30.71,30.75,11400.0,16.0529,16.0738,16.0477,16.0686,11400.0
2005-06-17 14:25:00,30.75,30.76,30.72,30.72,14000.0,16.0686,16.0738,16.0529,16.0529,14000.0
2005-06-17 14:30:00,30.72,30.72,30.6,30.61,20500.0,16.0529,16.0529,15.9902,15.9954,20500.0
2005-06-17 14:35:00,30.61,30.62,30.6,30.61,9200.0,15.9954,16.0007,15.9902,15.9954,9200.0
2005-06-17 14:40:00,30.61,30.65,30.59,30.61,42400.0,15.9954,16.0163,15.985,15.9954,42400.0
2005-06-17 14:45:00,30.62,30.62,30.59,30.6,8300.0,16.0007,16.0007,15.985,15.9902,8300.0
2005-06-17 14:50:00,30.6,30.61,30.54,30.56,25800.0,15.9902,15.9954,15.9589,15.9693,25800.0
2005-06-17 14:55:00,30.54,30.58,30.51,30.58,31600.0,15.9589,15.9798,15.9432,15.9798,31600.0
2005-06-17 15:00:00,30.57,30.6,30.57,30.59,15900.0,15.9745,15.9902,15.9745,15.985,15900.0
2005-06-17 15:05:00,30.61,30.63,30.58,30.62,26100.0,15.9954,16.0059,15.9798,16.0007,26100.0
2005-06-17 15:10:00,30.62,30.62,30.6,30.61,5400.0,16.0007,16.0007,15.9902,15.9954,5400.0
2005-06-17 15:15:00,30.6,30.66,30.57,30.66,23200.0,15.9902,16.0216,15.9745,16.0216,23200.0
2005-06-17 15:20:00,30.66,30.66,30.62,30.62,29600.0,16.0216,16.0216,16.0007,16.0007,29600.0
2005-06-17 15:25:00,30.62,30.67,30.62,30.66,14800.0,16.0007,16.0268,16.0007,16.0216,14800.0
2005-06-17 15:30:00,30.65,30.73,30.65,30.7,51600.0,16.0163,16.0582,16.0163,16.0425,51600.0
2005-06-17 15:35:00,30.7,30.71,30.66,30.69,42200.0,16.0425,16.0477,16.0216,16.0372,42200.0
2005-06-17 15:40:00,30.69,30.73,30.68,30.7,26900.0,16.0372,16.0582,16.032,16.0425,26900.0
2005-06-17 15:45:00,30.7,30.76,30.7,30.75,37300.0,16.0425,16.0738,16.0425,16.0686,37300.0
2005-06-17 15:50:00,30.75,30.76,30.69,30.7,39200.0,16.0686,16.0738,16.0372,16.0425,39200.0
2005-06-17 15:55:00,30.69,30.7,30.64,30.66,47400.0,16.0372,16.0425,16.0111,16.0216,47400.0
2005-06-20 09:30:00,30.36,30.61,30.34,30.48,40700.0,15.8648,15.9954,15.8544,15.9275,40700.0
2005-06-20 09:35:00,30.5,30.78,30.49,30.74,29200.0,15.938,16.0843,15.9327,16.0634,29200.0
2005-06-20 09:40:00,30.73,30.77,30.58,30.71,31000.0,16.0582,16.0791,15.9798,16.0477,31000.0
2005-06-20 09:45:00,30.71,30.75,30.66,30.75,11900.0,16.0477,16.0686,16.0216,16.0686,11900.0
2005-06-20 09:50:00,30.75,30.76,30.7,30.7,21600.0,16.0686,16.0738,16.0425,16.0425,21600.0
2005-06-20 09:55:00,30.71,30.75,30.69,30.72,12200.0,16.0477,16.0686,16.0372,16.0529,12200.0
2005-06-20 10:00:00,30.71,30.73,30.67,30.72,18900.0,16.0477,16.0582,16.0268,16.0529,18900.0
2005-06-20 10:05:00,30.71,30.71,30.57,30.61,18800.0,16.0477,16.0477,15.9745,15.9954,18800.0
2005-06-20 10:10:00,30.62,30.64,30.6,30.61,10600.0,16.0007,16.0111,15.9902,15.9954,10600.0
2005-06-20 10:15:00,30.61,30.61,30.6,30.61,6300.0,15.9954,15.9954,15.9902,15.9954,6300.0
2005-06-20 10:20:00,30.61,30.61,30.56,30.56,7400.0,15.9954,15.9954,15.9693,15.9693,7400.0
2005-06-20 10:25:00,30.56,30.6,30.55,30.55,17500.0,15.9693,15.9902,15.9641,15.9641,17500.0
2005-06-20 10:30:00,30.55,30.6,30.54,30.57,27400.0,15.9641,15.9902,15.9589,15.9745,27400.0
2005-06-20 10:35:00,30.59,30.79,30.59,30.79,35900.0,15.985,16.0895,15.985,16.0895,35900.0
2005-06-20 10:40:00,30.78,30.79,30.7,30.71,10400.0,16.0843,16.0895,16.0425,16.0477,10400.0
2005-06-20 10:45:00,30.7,30.71,30.65,30.66,5200.0,16.0425,16.0477,16.0163,16.0216,5200.0
2005-06-20 10:50:00,30.67,30.67,30.61,30.62,11800.0,16.0268,16.0268,15.9954,16.0007,11800.0
2005-06-20 10:55:00,30.62,30.64,30.61,30.64,9900.0,16.0007,16.0111,15.9954,16.0111,9900.0
2005-06-20 11:00:00,30.64,30.72,30.63,30.72,16500.0,16.0111,16.0529,16.0059,16.0529,16500.0
2005-06-20 11:05:00,30.71,30.72,30.68,30.7,13600.0,16.0477,16.0529,16.032,16.0425,13600.0
2005-06-20 11:10:00,30.7,30.7,30.64,30.64,6400.0,16.0425,16.0425,16.0111,16.0111,6400.0
2005-06-20 11:15:00,30.64,30.66,30.64,30.64,4600.0,16.0111,16.0216,16.0111,16.0111,4600.0
2005-06-20 11:20:00,30.64,30.65,30.64,30.65,3500.0,16.0111,16.0163,16.0111,16.0163,3500.0
2005-06-20 11:25:00,30.65,30.66,30.64,30.64,6800.0,16.0163,16.0216,16.0111,16.0111,6800.0
2005-06-20 11:30:00,30.66,30.67,30.65,30.65,5300.0,16.0216,16.0268,16.0163,16.0163,5300.0
2005-06-20 11:35:00,30.65,30.66,30.64,30.65,4200.0,16.0163,16.0216,16.0111,16.0163,4200.0
2005-06-20 11:40:00,30.65,30.66,30.64,30.64,6500.0,16.0163,16.0216,16.0111,16.0111,6500.0
2005-06-20 11:45:00,30.64,30.64,30.61,30.61,3900.0,16.0111,16.0111,15.9954,15.9954,3900.0
2005-06-20 11:50:00,30.61,30.63,30.61,30.63,6200.0,15.9954,16.0059,15.9954,16.0059,6200.0
2005-06-20 11:55:00,30.62,30.7,30.62,30.68,15500.0,16.0007,16.0425,16.0007,16.032,15500.0
2005-06-20 12:00:00,30.71,30.79,30.7,30.75,27800.0,16.0477,16.0895,16.0425,16.0686,27800.0
2005-06-20 12:05:00,30.75,30.79,30.74,30.74,33800.0,16.0686,16.0895,16.0634,16.0634,33800.0
2005-06-20 12:10:00,30.75,30.75,30.7,30.7,7000.0,16.0686,16.0686,16.0425,16.0425,7000.0
2005-06-20 12:15:00,30.7,30.73,30.7,30.7,11200.0,16.0425,16.0582,16.0425,16.0425,11200.0
2005-06-20 12:20:00,30.69,30.72,30.67,30.71,8900.0,16.0372,16.0529,16.0268,16.0477,8900.0
2005-06-20 12:25:00,30.71,30.71,30.7,30.7,6200.0,16.0477,16.0477,16.0425,16.0425,6200.0
2005-06-20 12:30:00,30.7,30.71,30.69,30.69,13400.0,16.0425,16.0477,16.0372,16.0372,13400.0
2005-06-20 12:35:00,30.69,30.71,30.68,30.71,13500.0,16.0372,16.0477,16.032,16.0477,13500.0
2005-06-20 12:40:00,30.73,30.73,30.7,30.7,15300.0,16.0582,16.0582,16.0425,16.0425,15300.0
2005-06-20 12:45:00,30.69,30.7,30.68,30.68,3600.0,16.0372,16.0425,16.032,16.032,3600.0
2005-06-20 12:50:00,30.7,30.73,30.7,30.71,6800.0,16.0425,16.0582,16.0425,16.0477,6800.0
2005-06-20 12:55:00,30.71,30.72,30.69,30.69,6600.0,16.0477,16.0529,16.0372,16.0372,6600.0
2005-06-20 13:00:00,30.7,30.7,30.66,30.66,5700.0,16.0425,16.0425,16.0216,16.0216,5700.0
2005-06-20 13:05:00,30.67,30.7,30.67,30.68,2600.0,16.0268,16.0425,16.0268,16.032,2600.0
2005-06-20 13:10:00,30.67,30.69,30.67,30.68,2800.0,16.0268,16.0372,16.0268,16.032,2800.0
2005-06-20 13:15:00,30.69,30.69,30.68,30.69,5500.0,16.0372,16.0372,16.032,16.0372,5500.0
2005-06-20 13:20:00,30.69,30.71,30.68,30.7,7400.0,16.0372,16.0477,16.032,16.0425,7400.0
2005-06-20 13:25:00,30.7,30.7,30.68,30.69,7100.0,16.0425,16.0425,16.032,16.0372,7100.0
2005-06-20 13:30:00,30.69,30.71,30.69,30.69,12400.0,16.0372,16.0477,16.0372,16.0372,12400.0
2005-06-20 13:35:00,30.7,30.7,30.69,30.69,2200.0,16.0425,16.0425,16.0372,16.0372,2200.0
2005-06-20 13:40:00,30.7,30.73,30.69,30.71,6700.0,16.0425,16.0582,16.0372,16.0477,6700.0
2005-06-20 13:45:00,30.71,30.74,30.7,30.73,6400.0,16.0477,16.0634,16.0425,16.0582,6400.0
2005-06-20 13:50:00,30.73,30.74,30.72,30.73,8200.0,16.0582,16.0634,16.0529,16.0582,8200.0
2005-06-20 13:55:00,30.73,30.73,30.72,30.72,6800.0,16.0582,16.0582,16.0529,16.0529,6800.0
2005-06-20 14:00:00,30.73,30.73,30.7,30.7,10900.0,16.0582,16.0582,16.0425,16.0425,10900.0
2005-06-20 14:05:00,30.7,30.71,30.68,30.7,15500.0,16.0425,16.0477,16.032,16.0425,15500.0
2005-06-20 14:10:00,30.7,30.7,30.68,30.7,10900.0,16.0425,16.0425,16.032,16.0425,10900.0
2005-06-20 14:15:00,30.7,30.7,30.68,30.69,15200.0,16.0425,16.0425,16.032,16.0372,15200.0
2005-06-20 14:20:00,30.68,30.71,30.67,30.7,14900.0,16.032,16.0477,16.0268,16.0425,14900.0
2005-06-20 14:25:00,30.7,30.71,30.68,30.71,14600.0,16.0425,16.0477,16.032,16.0477,14600.0
2005-06-20 14:30:00,30.72,30.72,30.69,30.69,4700.0,16.0529,16.0529,16.0372,16.0372,4700.0
2005-06-20 14:35:00,30.69,30.72,30.68,30.7,22800.0,16.0372,16.0529,16.032,16.0425,22800.0
2005-06-20 14:40:00,30.7,30.7,30.69,30.7,13500.0,16.0425,16.0425,16.0372,16.0425,13500.0
2005-06-20 14:45:00,30.69,30.7,30.68,30.69,43300.0,16.0372,16.0425,16.032,16.0372,43300.0
2005-06-20 14:50:00,30.69,30.7,30.66,30.67,14600.0,16.0372,16.0425,16.0216,16.0268,14600.0
2005-06-20 14:55:00,30.67,30.68,30.66,30.68,33500.0,16.0268,16.032,16.0216,16.032,33500.0
2005-06-20 15:00:00,30.68,30.74,30.67,30.73,22000.0,16.032,16.0634,16.0268,16.0582,22000.0
2005-06-20 15:05:00,30.72,30.8,30.71,30.8,30200.0,16.0529,16.0947,16.0477,16.0947,30200.0
2005-06-20 15:10:00,30.8,30.82,30.79,30.82,20000.0,16.0947,16.1052,16.0895,16.1052,20000.0
2005-06-20 15:15:00,30.82,30.85,30.74,30.84,38400.0,16.1052,16.1209,16.0634,16.1156,38400.0
2005-06-20 15:20:00,30.84,30.85,30.82,30.82,16100.0,16.1156,16.1209,16.1052,16.1052,16100.0
2005-06-20 15:25:00,30.82,30.82,30.81,30.82,4600.0,16.1052,16.1052,16.1,16.1052,4600.0
2005-06-20 15:30:00,30.82,30.84,30.81,30.84,12800.0,16.1052,16.1156,16.1,16.1156,12800.0
2005-06-20 15:35:00,30.83,30.86,30.82,30.85,25300.0,16.1104,16.1261,16.1052,16.1209,25300.0
2005-06-20 15:40:00,30.85,30.86,30.84,30.85,41900.0,16.1209,16.1261,16.1156,16.1209,41900.0
2005-06-20 15:45:00,30.86,30.86,30.85,30.85,19500.0,16.1261,16.1261,16.1209,16.1209,19500.0
2005-06-20 15:50:00,30.86,30.86,30.77,30.77,36700.0,16.1261,16.1261,16.0791,16.0791,36700.0
2005-06-20 15:55:00,30.77,30.78,30.73,30.73,68500.0,16.0791,16.0843,16.0582,16.0582,68500.0
2005-06-21 09:30:00,30.7,30.79,30.6,30.62,59000.0,16.0425,16.0895,15.9902,16.0007,59000.0
2005-06-21 09:35:00,30.62,30.73,30.62,30.72,11500.0,16.0007,16.0582,16.0007,16.0529,11500.0
2005-06-21 09:40:00,30.69,30.7,30.6,30.6,24500.0,16.0372,16.0425,15.9902,15.9902,24500.0
2005-06-21 09:45:00,30.6,30.72,30.6,30.68,50900.0,15.9902,16.0529,15.9902,16.032,50900.0
2005-06-21 09:50:00,30.69,30.73,30.57,30.72,33200.0,16.0372,16.0582,15.9745,16.0529,33200.0
2005-06-21 09:55:00,30.72,30.72,30.55,30.57,13900.0,16.0529,16.0529,15.9641,15.9745,13900.0
2005-06-21 10:00:00,30.55,30.58,30.52,30.57,13300.0,15.9641,15.9798,15.9484,15.9745,13300.0
2005-06-21 10:05:00,30.58,30.6,30.52,30.55,7600.0,15.9798,15.9902,15.9484,15.9641,7600.0
2005-06-21 10:10:00,30.53,30.58,30.53,30.56,4200.0,15.9536,15.9798,15.9536,15.9693,4200.0
2005-06-21 10:15:00,30.57,30.58,30.57,30.57,5200.0,15.9745,15.9798,15.9745,15.9745,5200.0
2005-06-21 10:20:00,30.58,30.58,30.57,30.57,6300.0,15.9798,15.9798,15.9745,15.9745,6300.0
2005-06-21 10:25:00,30.57,30.65,30.57,30.63,15800.0,15.9745,16.0163,15.9745,16.0059,15800.0
2005-06-21 10:30:00,30.63,30.71,30.63,30.65,31400.0,16.0059,16.0477,16.0059,16.0163,31400.0
2005-06-21 10:35:00,30.64,30.65,30.57,30.62,37600.0,16.0111,16.0163,15.9745,16.0007,37600.0
2005-06-21 10:40:00,30.62,30.72,30.62,30.71,31500.0,16.0007,16.0529,16.0007,16.0477,31500.0
2005-06-21 10:45:00,30.71,30.71,30.6,30.61,21200.0,16.0477,16.0477,15.9902,15.9954,21200.0
2005-06-21 10:50:00,30.6,30.6,30.57,30.58,15900.0,15.9902,15.9902,15.9745,15.9798,15900.0
2005-06-21 10:55:00,30.58,30.6,30.58,30.59,9200.0,15.9798,15.9902,15.9798,15.985,9200.0
2005-06-21 11:00:00,30.59,30.6,30.59,30.6,16800.0,15.985,15.9902,15.985,15.9902,16800.0
2005-06-21 11:05:00,30.6,30.66,30.59,30.62,25900.0,15.9902,16.0216,15.985,16.0007,25900.0
2005-06-21 11:10:00,30.62,30.65,30.62,30.63,23500.0,16.0007,16.0163,16.0007,16.0059,23500.0
2005-06-21 11:15:00,30.63,30.65,30.6,30.61,32900.0,16.0059,16.0163,15.9902,15.9954,32900.0
2005-06-21 11:20:00,30.6,30.61,30.55,30.56,27300.0,15.9902,15.9954,15.9641,15.9693,27300.0
2005-06-21 11:25:00,30.56,30.58,30.55,30.57,9500.0,15.9693,15.9798,15.9641,15.9745,9500.0
2005-06-21 11:30:00,30.57,30.57,30.51,30.52,37000.0,15.9745,15.9745,15.9432,15.9484,37000.0
2005-06-21 11:35:00,30.52,30.52,30.49,30.5,30600.0,15.9484,15.9484,15.9327,15.938,30600.0
2005-06-21 11:40:00,30.49,30.5,30.47,30.49,33200.0,15.9327,15.938,15.9223,15.9327,33200.0
2005-06-21 11:45:00,30.49,30.5,30.47,30.49,18600.0,15.9327,15.938,15.9223,15.9327,18600.0
2005-06-21 11:50:00,30.49,30.52,30.49,30.51,21900.0,15.9327,15.9484,15.9327,15.9432,21900.0
2005-06-21 11:55:00,30.52,30.52,30.5,30.51,14200.0,15.9484,15.9484,15.938,15.9432,14200.0
2005-06-21 12:00:00,30.51,30.52,30.51,30.52,13800.0,15.9432,15.9484,15.9432,15.9484,13800.0
2005-06-21 12:05:00,30.52,30.52,30.51,30.51,9700.0,15.9484,15.9484,15.9432,15.9432,9700.0
2005-06-21 12:10:00,30.51,30.51,30.5,30.51,19600.0,15.9432,15.9432,15.938,15.9432,19600.0
2005-06-21 12:15:00,30.51,30.55,30.5,30.5,21200.0,15.9432,15.9641,15.938,15.938,21200.0
2005-06-21 12:20:00,30.49,30.5,30.46,30.47,29700.0,15.9327,15.938,15.9171,15.9223,29700.0
2005-06-21 12:25:00,30.47,30.47,30.41,30.43,25900.0,15.9223,15.9223,15.8909,15.9014,25900.0
2005-06-21 12:30:00,30.44,30.47,30.43,30.45,24500.0,15.9066,15.9223,15.9014,15.9118,24500.0
2005-06-21 12:35:00,30.45,30.46,30.45,30.45,16700.0,15.9118,15.9171,15.9118,15.9118,16700.0
2005-06-21 12:40:00,30.45,30.48,30.45,30.45,21000.0,15.9118,15.9275,15.9118,15.9118,21000.0
2005-06-21 12:45:00,30.46,30.48,30.45,30.47,14600.0,15.9171,15.9275,15.9118,15.9223,14600.0
2005-06-21 12:50:00,30.47,30.5,30.47,30.48,16900.0,15.9223,15.938,15.9223,15.9275,16900.0
2005-06-21 12:55:00,30.48,30.48,30.45,30.46,14200.0,15.9275,15.9275,15.9118,15.9171,14200.0
2005-06-21 13:00:00,30.46,30.48,30.45,30.45,9300.0,15.9171,15.9275,15.9118,15.9118,9300.0
2005-06-21 13:05:00,30.46,30.48,30.44,30.45,31300.0,15.9171,15.9275,15.9066,15.9118,31300.0
2005-06-21 13:10:00,30.45,30.45,30.38,30.4,37900.0,15.9118,15.9118,15.8753,15.8857,37900.0
2005-06-21 13:15:00,30.4,30.4,30.38,30.38,23200.0,15.8857,15.8857,15.8753,15.8753,23200.0
2005-06-21 13:20:00,30.38,30.39,30.33,30.33,21700.0,15.8753,15.8805,15.8491,15.8491,21700.0
2005-06-21 13:25:00,30.34,30.34,30.31,30.34,32600.0,15.8544,15.8544,15.8387,15.8544,32600.0
2005-06-21 13:30:00,30.34,30.36,30.33,30.35,5300.0,15.8544,15.8648,15.8491,15.8596,5300.0
2005-06-21 13:35:00,30.35,30.37,30.35,30.36,9800.0,15.8596,15.87,15.8596,15.8648,9800.0
2005-06-21 13:40:00,30.37,30.4,30.36,30.39,16200.0,15.87,15.8857,15.8648,15.8805,16200.0
2005-06-21 13:45:00,30.39,30.4,30.39,30.4,5400.0,15.8805,15.8857,15.8805,15.8857,5400.0
2005-06-21 13:50:00,30.4,30.4,30.36,30.37,9200.0,15.8857,15.8857,15.8648,15.87,9200.0
2005-06-21 13:55:00,30.37,30.38,30.36,30.37,32000.0,15.87,15.8753,15.8648,15.87,32000.0
2005-06-21 14:00:00,30.37,30.4,30.37,30.4,33900.0,15.87,15.8857,15.87,15.8857,33900.0
2005-06-21 14:05:00,30.39,30.4,30.37,30.38,80500.0,15.8805,15.8857,15.87,15.8753,80500.0
2005-06-21 14:10:00,30.38,30.39,30.36,30.39,33100.0,15.8753,15.8805,15.8648,15.8805,33100.0
2005-06-21 14:15:00,30.39,30.4,30.36,30.39,11600.0,15.8805,15.8857,15.8648,15.8805,11600.0
2005-06-21 14:20:00,30.39,30.39,30.36,30.38,21800.0,15.8805,15.8805,15.8648,15.8753,21800.0
2005-06-21 14:25:00,30.38,30.38,30.36,30.38,8900.0,15.8753,15.8753,15.8648,15.8753,8900.0
2005-06-21 14:30:00,30.38,30.38,30.37,30.38,16300.0,15.8753,15.8753,15.87,15.8753,16300.0
2005-06-21 14:35:00,30.37,30.38,30.37,30.37,10200.0,15.87,15.8753,15.87,15.87,10200.0
2005-06-21 14:40:00,30.37,30.38,30.37,30.38,10500.0,15.87,15.8753,15.87,15.8753,10500.0
2005-06-21 14:45:00,30.37,30.38,30.35,30.36,27000.0,15.87,15.8753,15.8596,15.8648,27000.0
2005-06-21 14:50:00,30.35,30.36,30.33,30.34,28000.0,15.8596,15.8648,15.8491,15.8544,28000.0
2005-06-21 14:55:00,30.34,30.35,30.33,30.34,24100.0,15.8544,15.8596,15.8491,15.8544,24100.0
2005-06-21 15:00:00,30.34,30.35,30.18,30.18,87400.0,15.8544,15.8596,15.7707,15.7707,87400.0
2005-06-21 15:05:00,30.18,30.24,30.1,30.17,137900.0,15.7707,15.8021,15.7289,15.7655,137900.0
2005-06-21 15:10:00,30.17,30.21,30.14,30.18,34900.0,15.7655,15.7864,15.7498,15.7707,34900.0
2005-06-21 15:15:00,30.18,30.21,30.15,30.17,43200.0,15.7707,15.7864,15.7551,15.7655,43200.0
2005-06-21 15:20:00,30.16,30.25,30.15,30.23,44700.0,15.7603,15.8073,15.7551,15.7969,44700.0
2005-06-21 15:25:00,30.23,30.24,30.17,30.18,45600.0,15.7969,15.8021,15.7655,15.7707,45600.0
2005-06-21 15:30:00,30.18,30.26,30.18,30.26,55300.0,15.7707,15.8125,15.7707,15.8125,55300.0
2005-06-21 15:35:00,30.25,30.29,30.24,30.27,52300.0,15.8073,15.8282,15.8021,15.8178,52300.0
2005-06-21 15:40:00,30.27,30.3,30.24,30.24,54100.0,15.8178,15.8335,15.8021,15.8021,54100.0
2005-06-21 15:45:00,30.25,30.25,30.2,30.2,40600.0,15.8073,15.8073,15.7812,15.7812,40600.0
2005-06-21 15:50:00,30.2,30.29,30.2,30.26,53900.0,15.7812,15.8282,15.7812,15.8125,53900.0
2005-06-21 15:55:00,30.27,30.27,30.18,30.2,75700.0,15.8178,15.8178,15.7707,15.7812,75700.0
2005-06-22 09:30:00,30.52,30.61,30.23,30.32,66200.0,15.9484,15.9954,15.7969,15.8439,66200.0
2005-06-22 09:35:00,30.32,30.4,30.28,30.36,28800.0,15.8439,15.8857,15.823,15.8648,28800.0
2005-06-22 09:40:00,30.36,30.38,30.33,30.35,23400.0,15.8648,15.8753,15.8491,15.8596,23400.0
2005-06-22 09:45:00,30.37,30.41,30.35,30.36,23100.0,15.87,15.8909,15.8596,15.8648,23100.0
2005-06-22 09:50:00,30.36,30.37,30.25,30.27,19800.0,15.8648,15.87,15.8073,15.8178,19800.0
2005-06-22 09:55:00,30.29,30.3,30.21,30.25,30300.0,15.8282,15.8335,15.7864,15.8073,30300.0
2005-06-22 10:00:00,30.24,30.28,30.24,30.28,14800.0,15.8021,15.823,15.8021,15.823,14800.0
2005-06-22 10:05:00,30.28,30.3,30.26,30.29,18200.0,15.823,15.8335,15.8125,15.8282,18200.0
2005-06-22 10:10:00,30.29,30.3,30.27,30.3,11100.0,15.8282,15.8335,15.8178,15.8335,11100.0
2005-06-22 10:15:00,30.29,30.3,30.23,30.26,9200.0,15.8282,15.8335,15.7969,15.8125,9200.0
2005-06-22 10:20:00,30.28,30.35,30.28,30.35,10400.0,15.823,15.8596,15.823,15.8596,10400.0
2005-06-22 10:25:00,30.33,30.35,30.28,30.28,12700.0,15.8491,15.8596,15.823,15.823,12700.0
2005-06-22 10:30:00,30.26,30.36,30.25,30.34,28500.0,15.8125,15.8648,15.8073,15.8544,28500.0
2005-06-22 10:35:00,30.35,30.35,30.33,30.35,23300.0,15.8596,15.8596,15.8491,15.8596,23300.0
2005-06-22 10:40:00,30.35,30.4,30.3,30.3,39500.0,15.8596,15.8857,15.8335,15.8335,39500.0
2005-06-22 10:45:00,30.29,30.29,30.26,30.27,8300.0,15.8282,15.8282,15.8125,15.8178,8300.0
2005-06-22 10:50:00,30.26,30.27,30.23,30.26,21700.0,15.8125,15.8178,15.7969,15.8125,21700.0
2005-06-22 10:55:00,30.24,30.24,30.2,30.2,17400.0,15.8021,15.8021,15.7812,15.7812,17400.0
2005-06-22 11:00:00,30.2,30.22,30.15,30.2,47200.0,15.7812,15.7916,15.7551,15.7812,47200.0
2005-06-22 11:05:00,30.2,30.2,30.12,30.18,27100.0,15.7812,15.7812,15.7394,15.7707,27100.0
2005-06-22 11:10:00,30.18,30.21,30.17,30.21,21000.0,15.7707,15.7864,15.7655,15.7864,21000.0
2005-06-22 11:15:00,30.2,30.26,30.2,30.25,15000.0,15.7812,15.8125,15.7812,15.8073,15000.0
2005-06-22 11:20:00,30.25,30.27,30.22,30.23,11200.0,15.8073,15.8178,15.7916,15.7969,11200.0
2005-06-22 11:25:00,30.22,30.25,30.2,30.21,14200.0,15.7916,15.8073,15.7812,15.7864,14200.0
2005-06-22 11:30:00,30.2,30.23,30.13,30.19,41000.0,15.7812,15.7969,15.7446,15.776,41000.0
2005-06-22 11:35:00,30.18,30.22,30.15,30.19,50900.0,15.7707,15.7916,15.7551,15.776,50900.0
2005-06-22 11:40:00,30.19,30.19,30.14,30.17,5600.0,15.776,15.776,15.7498,15.7655,5600.0
2005-06-22 11:45:00,30.17,30.19,30.14,30.14,24800.0,15.7655,15.776,15.7498,15.7498,24800.0
2005-06-22 11:50:00,30.16,30.19,30.12,30.12,23600.0,15.7603,15.776,15.7394,15.7394,23600.0
2005-06-22 11:55:00,30.13,30.15,30.1,30.13,26100.0,15.7446,15.7551,15.7289,15.7446,26100.0
2005-06-22 12:00:00,30.13,30.15,30.12,30.15,9200.0,15.7446,15.7551,15.7394,15.7551,9200.0
2005-06-22 12:05:00,30.15,30.15,30.14,30.14,3300.0,15.7551,15.7551,15.7498,15.7498,3300.0
2005-06-22 12:10:00,30.15,30.15,30.14,30.14,15300.0,15.7551,15.7551,15.7498,15.7498,15300.0
2005-06-22 12:15:00,30.14,30.15,30.14,30.15,9000.0,15.7498,15.7551,15.7498,15.7551,9000.0
2005-06-22 12:20:00,30.15,30.15,30.14,30.14,5700.0,15.7551,15.7551,15.7498,15.7498,5700.0
2005-06-22 12:25:00,30.15,30.15,30.14,30.15,10200.0,15.7551,15.7551,15.7498,15.7551,10200.0
2005-06-22 12:30:00,30.16,30.16,30.15,30.16,6300.0,15.7603,15.7603,15.7551,15.7603,6300.0
2005-06-22 12:35:00,30.15,30.17,30.13,30.15,34900.0,15.7551,15.7655,15.7446,15.7551,34900.0
2005-06-22 12:40:00,30.15,30.16,30.13,30.16,15000.0,15.7551,15.7603,15.7446,15.7603,15000.0
2005-06-22 12:45:00,30.15,30.17,30.15,30.17,5400.0,15.7551,15.7655,15.7551,15.7655,5400.0
2005-06-22 12:50:00,30.17,30.21,30.16,30.19,17700.0,15.7655,15.7864,15.7603,15.776,17700.0
2005-06-22 12:55:00,30.19,30.2,30.19,30.2,13900.0,15.776,15.7812,15.776,15.7812,13900.0
2005-06-22 13:00:00,30.2,30.27,30.2,30.24,23500.0,15.7812,15.8178,15.7812,15.8021,23500.0
2005-06-22 13:05:00,30.26,30.26,30.22,30.24,12600.0,15.8125,15.8125,15.7916,15.8021,12600.0
2005-06-22 13:10:00,30.22,30.23,30.2,30.21,16200.0,15.7916,15.7969,15.7812,15.7864,16200.0
2005-06-22 13:15:00,30.22,30.24,30.21,30.23,21100.0,15.7916,15.8021,15.7864,15.7969,21100.0
2005-06-22 13:20:00,30.22,30.23,30.22,30.22,14000.0,15.7916,15.7969,15.7916,15.7916,14000.0
2005-06-22 13:25:00,30.22,30.27,30.22,30.24,34600.0,15.7916,15.8178,15.7916,15.8021,34600.0
2005-06-22 13:30:00,30.27,30.27,30.24,30.26,24400.0,15.8178,15.8178,15.8021,15.8125,24400.0
2005-06-22 13:35:00,30.27,30.27,30.25,30.26,15800.0,15.8178,15.8178,15.8073,15.8125,15800.0
2005-06-22 13:40:00,30.26,30.26,30.24,30.25,6800.0,15.8125,15.8125,15.8021,15.8073,6800.0
2005-06-22 13:45:00,30.26,30.26,30.21,30.22,14200.0,15.8125,15.8125,15.7864,15.7916,14200.0
2005-06-22 13:50:00,30.21,30.22,30.2,30.2,2700.0,15.7864,15.7916,15.7812,15.7812,2700.0
2005-06-22 13:55:00,30.21,30.22,30.21,30.22,1200.0,15.7864,15.7916,15.7864,15.7916,1200.0
2005-06-22 14:00:00,30.21,30.21,30.16,30.17,22700.0,15.7864,15.7864,15.7603,15.7655,22700.0
2005-06-22 14:05:00,30.17,30.2,30.17,30.2,28700.0,15.7655,15.7812,15.7655,15.7812,28700.0
2005-06-22 14:10:00,30.2,30.21,30.19,30.19,24000.0,15.7812,15.7864,15.776,15.776,24000.0
2005-06-22 14:15:00,30.2,30.22,30.19,30.21,14900.0,15.7812,15.7916,15.776,15.7864,14900.0
2005-06-22 14:20:00,30.21,30.26,30.2,30.25,15300.0,15.7864,15.8125,15.7812,15.8073,15300.0
2005-06-22 14:25:00,30.25,30.25,30.2,30.22,15000.0,15.8073,15.8073,15.7812,15.7916,15000.0
2005-06-22 14:30:00,30.2,30.23,30.2,30.22,13200.0,15.7812,15.7969,15.7812,15.7916,13200.0
2005-06-22 14:35:00,30.22,30.26,30.2,30.2,17300.0,15.7916,15.8125,15.7812,15.7812,17300.0
2005-06-22 14:40:00,30.22,30.25,30.19,30.25,8600.0,15.7916,15.8073,15.776,15.8073,8600.0
2005-06-22 14:45:00,30.24,30.24,30.21,30.21,8000.0,15.8021,15.8021,15.7864,15.7864,8000.0
2005-06-22 14:50:00,30.21,30.27,30.2,30.23,24500.0,15.7864,15.8178,15.7812,15.7969,24500.0
2005-06-22 14:55:00,30.23,30.24,30.22,30.23,15700.0,15.7969,15.8021,15.7916,15.7969,15700.0
2005-06-22 15:00:00,30.24,30.24,30.22,30.22,24900.0,15.8021,15.8021,15.7916,15.7916,24900.0
2005-06-22 15:05:00,30.23,30.23,30.18,30.18,23500.0,15.7969,15.7969,15.7707,15.7707,23500.0
2005-06-22 15:10:00,30.18,30.2,30.17,30.19,21500.0,15.7707,15.7812,15.7655,15.776,21500.0
2005-06-22 15:15:00,30.19,30.2,30.18,30.18,20200.0,15.776,15.7812,15.7707,15.7707,20200.0
2005-06-22 15:20:00,30.17,30.18,30.15,30.16,52900.0,15.7655,15.7707,15.7551,15.7603,52900.0
2005-06-22 15:25:00,30.16,30.18,30.12,30.13,45400.0,15.7603,15.7707,15.7394,15.7446,45400.0
2005-06-22 15:30:00,30.12,30.14,30.08,30.13,29600.0,15.7394,15.7498,15.7185,15.7446,29600.0
2005-06-22 15:35:00,30.14,30.15,30.1,30.12,75800.0,15.7498,15.7551,15.7289,15.7394,75800.0
2005-06-22 15:40:00,30.13,30.15,30.1,30.14,40000.0,15.7446,15.7551,15.7289,15.7498,40000.0
2005-06-22 15:45:00,30.13,30.15,30.12,30.15,28100.0,15.7446,15.7551,15.7394,15.7551,28100.0
2005-06-22 15:50:00,30.13,30.24,30.13,30.2,43100.0,15.7446,15.8021,15.7446,15.7812,43100.0
2005-06-22 15:55:00,30.2,30.22,30.11,30.14,106400.0,15.7812,15.7916,15.7342,15.7498,106400.0
2005-06-23 09:30:00,30.35,30.35,30.15,30.17,50000.0,15.8596,15.8596,15.7551,15.7655,50000.0
2005-06-23 09:35:00,30.16,30.17,30.14,30.17,17600.0,15.7603,15.7655,15.7498,15.7655,17600.0
2005-06-23 09:40:00,30.17,30.23,30.16,30.21,16300.0,15.7655,15.7969,15.7603,15.7864,16300.0
2005-06-23 09:45:00,30.21,30.32,30.21,30.29,47100.0,15.7864,15.8439,15.7864,15.8282,47100.0
2005-06-23 09:50:00,30.27,30.28,30.0,30.26,23500.0,15.8178,15.823,15.6767,15.8125,23500.0
2005-06-23 09:55:00,30.26,30.29,30.25,30.28,12400.0,15.8125,15.8282,15.8073,15.823,12400.0
2005-06-23 10:00:00,30.28,30.29,30.21,30.25,19600.0,15.823,15.8282,15.7864,15.8073,19600.0
2005-06-23 10:05:00,30.23,30.25,30.21,30.21,7800.0,15.7969,15.8073,15.7864,15.7864,7800.0
2005-06-23 10:10:00,30.21,30.24,30.15,30.16,17100.0,15.7864,15.8021,15.7551,15.7603,17100.0
2005-06-23 10:15:00,30.16,30.2,30.11,30.13,17600.0,15.7603,15.7812,15.7342,15.7446,17600.0
2005-06-23 10:20:00,30.13,30.14,30.11,30.13,16600.0,15.7446,15.7498,15.7342,15.7446,16600.0
2005-06-23 10:25:00,30.12,30.13,30.06,30.06,13600.0,15.7394,15.7446,15.708,15.708,13600.0
2005-06-23 10:30:00,30.05,30.2,29.92,29.95,87500.0,15.7028,15.7812,15.6349,15.6506,87500.0
2005-06-23 10:35:00,29.97,30.02,29.94,29.99,22300.0,15.661,15.6871,15.6453,15.6715,22300.0
2005-06-23 10:40:00,29.99,30.02,29.96,29.97,8000.0,15.6715,15.6871,15.6558,15.661,8000.0
2005-06-23 10:45:00,29.96,30.0,29.95,29.99,12200.0,15.6558,15.6767,15.6506,15.6715,12200.0
2005-06-23 10:50:00,30.0,30.02,29.98,30.0,20300.0,15.6767,15.6871,15.6662,15.6767,20300.0
2005-06-23 10:55:00,30.0,30.15,30.0,30.14,21000.0,15.6767,15.7551,15.6767,15.7498,21000.0
2005-06-23 11:00:00,30.14,30.16,30.07,30.09,11800.0,15.7498,15.7603,15.7133,15.7237,11800.0
2005-06-23 11:05:00,30.08,30.18,30.08,30.18,10300.0,15.7185,15.7707,15.7185,15.7707,10300.0
2005-06-23 11:10:00,30.15,30.15,30.11,30.11,4800.0,15.7551,15.7551,15.7342,15.7342,4800.0
2005-06-23 11:15:00,30.12,30.2,30.12,30.19,22700.0,15.7394,15.7812,15.7394,15.776,22700.0
2005-06-23 11:20:00,30.17,30.24,30.17,30.23,42900.0,15.7655,15.8021,15.7655,15.7969,42900.0
2005-06-23 11:25:00,30.23,30.23,30.17,30.17,12900.0,15.7969,15.7969,15.7655,15.7655,12900.0
2005-06-23 11:30:00,30.2,30.2,30.18,30.2,13100.0,15.7812,15.7812,15.7707,15.7812,13100.0
2005-06-23 11:35:00,30.19,30.23,30.19,30.21,20700.0,15.776,15.7969,15.776,15.7864,20700.0
2005-06-23 11:40:00,30.2,30.25,30.2,30.24,5800.0,15.7812,15.8073,15.7812,15.8021,5800.0
2005-06-23 11:45:00,30.23,30.27,30.21,30.27,45000.0,15.7969,15.8178,15.7864,15.8178,45000.0
2005-06-23 11:50:00,30.27,30.28,30.2,30.21,17700.0,15.8178,15.823,15.7812,15.7864,17700.0
2005-06-23 11:55:00,30.2,30.22,30.16,30.21,11800.0,15.7812,15.7916,15.7603,15.7864,11800.0
2005-06-23 12:00:00,30.21,30.25,30.2,30.25,8000.0,15.7864,15.8073,15.7812,15.8073,8000.0
2005-06-23 12:05:00,30.23,30.26,30.2,30.21,11300.0,15.7969,15.8125,15.7812,15.7864,11300.0
2005-06-23 12:10:00,30.21,30.22,30.2,30.2,13100.0,15.7864,15.7916,15.7812,15.7812,13100.0
2005-06-23 12:15:00,30.19,30.26,30.17,30.19,7200.0,15.776,15.8125,15.7655,15.776,7200.0
2005-06-23 12:20:00,30.2,30.2,30.19,30.2,13100.0,15.7812,15.7812,15.776,15.7812,13100.0
2005-06-23 12:25:00,30.2,30.2,30.17,30.17,4100.0,15.7812,15.7812,15.7655,15.7655,4100.0
2005-06-23 12:30:00,30.17,30.17,30.15,30.16,8700.0,15.7655,15.7655,15.7551,15.7603,8700.0
2005-06-23 12:35:00,30.15,30.18,30.14,30.17,6500.0,15.7551,15.7707,15.7498,15.7655,6500.0
2005-06-23 12:40:00,30.18,30.18,30.17,30.17,3500.0,15.7707,15.7707,15.7655,15.7655,3500.0
2005-06-23 12:45:00,30.18,30.2,30.15,30.17,11700.0,15.7707,15.7812,15.7551,15.7655,11700.0
2005-06-23 12:50:00,30.18,30.19,30.17,30.19,7400.0,15.7707,15.776,15.7655,15.776,7400.0
2005-06-23 12:55:00,30.17,30.18,30.13,30.13,11100.0,15.7655,15.7707,15.7446,15.7446,11100.0
2005-06-23 13:00:00,30.12,30.15,30.12,30.14,8300.0,15.7394,15.7551,15.7394,15.7498,8300.0
2005-06-23 13:05:00,30.15,30.15,30.11,30.11,14300.0,15.7551,15.7551,15.7342,15.7342,14300.0
2005-06-23 13:10:00,30.11,30.12,30.09,30.09,15800.0,15.7342,15.7394,15.7237,15.7237,15800.0
2005-06-23 13:15:00,30.09,30.09,30.03,30.04,12700.0,15.7237,15.7237,15.6924,15.6976,12700.0
2005-06-23 13:20:00,30.04,30.15,30.03,30.03,11500.0,15.6976,15.7551,15.6924,15.6924,11500.0
2005-06-23 13:25:00,30.15,30.15,29.99,30.0,36000.0,15.7551,15.7551,15.6715,15.6767,36000.0
2005-06-23 13:30:00,30.0,30.03,29.92,29.99,22100.0,15.6767,15.6924,15.6349,15.6715,22100.0
2005-06-23 13:35:00,29.99,30.0,29.82,29.85,46600.0,15.6715,15.6767,15.5826,15.5983,46600.0
2005-06-23 13:40:00,29.84,29.88,29.81,29.84,27900.0,15.5931,15.614,15.5774,15.5931,27900.0
2005-06-23 13:45:00,29.84,29.84,29.72,29.73,47800.0,15.5931,15.5931,15.5304,15.5356,47800.0
2005-06-23 13:50:00,29.73,29.98,29.6,29.71,67600.0,15.5356,15.6662,15.4677,15.5251,67600.0
2005-06-23 13:55:00,29.73,29.75,29.72,29.73,35100.0,15.5356,15.546,15.5304,15.5356,35100.0
2005-06-23 14:00:00,29.73,29.74,29.68,29.72,36300.0,15.5356,15.5408,15.5095,15.5304,36300.0
2005-06-23 14:05:00,29.72,29.79,29.69,29.75,22400.0,15.5304,15.5669,15.5147,15.546,22400.0
2005-06-23 14:10:00,29.75,29.78,29.68,29.7,44600.0,15.546,15.5617,15.5095,15.5199,44600.0
2005-06-23 14:15:00,29.7,29.77,29.7,29.77,14000.0,15.5199,15.5565,15.5199,15.5565,14000.0
2005-06-23 14:20:00,29.76,29.78,29.71,29.73,13900.0,15.5513,15.5617,15.5251,15.5356,13900.0
2005-06-23 14:25:00,29.73,29.73,29.69,29.7,34600.0,15.5356,15.5356,15.5147,15.5199,34600.0
2005-06-23 14:30:00,29.7,29.71,29.69,29.7,44100.0,15.5199,15.5251,15.5147,15.5199,44100.0
2005-06-23 14:35:00,29.72,29.76,29.72,29.76,13300.0,15.5304,15.5513,15.5304,15.5513,13300.0
2005-06-23 14:40:00,29.75,29.75,29.69,29.72,30300.0,15.546,15.546,15.5147,15.5304,30300.0
2005-06-23 14:45:00,29.72,29.74,29.7,29.74,26200.0,15.5304,15.5408,15.5199,15.5408,26200.0
2005-06-23 14:50:00,29.74,29.75,29.69,29.73,22500.0,15.5408,15.546,15.5147,15.5356,22500.0
2005-06-23 14:55:00,29.73,29.75,29.7,29.75,18900.0,15.5356,15.546,15.5199,15.546,18900.0
2005-06-23 15:00:00,29.75,29.81,29.75,29.8,20300.0,15.546,15.5774,15.546,15.5722,20300.0
2005-06-23 15:05:00,29.81,29.81,29.69,29.75,51000.0,15.5774,15.5774,15.5147,15.546,51000.0
2005-06-23 15:10:00,29.76,29.85,29.75,29.85,33900.0,15.5513,15.5983,15.546,15.5983,33900.0
2005-06-23 15:15:00,29.83,29.83,29.75,29.81,23300.0,15.5879,15.5879,15.546,15.5774,23300.0
2005-06-23 15:20:00,29.82,29.83,29.78,29.8,33100.0,15.5826,15.5879,15.5617,15.5722,33100.0
2005-06-23 15:25:00,29.8,29.8,29.73,29.78,34500.0,15.5722,15.5722,15.5356,15.5617,34500.0
2005-06-23 15:30:00,29.77,29.79,29.73,29.79,95200.0,15.5565,15.5669,15.5356,15.5669,95200.0
2005-06-23 15:35:00,29.78,29.82,29.77,29.82,17600.0,15.5617,15.5826,15.5565,15.5826,17600.0
2005-06-23 15:40:00,29.82,29.82,29.78,29.79,28700.0,15.5826,15.5826,15.5617,15.5669,28700.0
2005-06-23 15:45:00,29.79,29.84,29.79,29.83,24300.0,15.5669,15.5931,15.5669,15.5879,24300.0
2005-06-23 15:50:00,29.82,29.84,29.73,29.73,96100.0,15.5826,15.5931,15.5356,15.5356,96100.0
2005-06-23 15:55:00,29.75,29.83,29.7,29.7,142900.0,15.546,15.5879,15.5199,15.5199,142900.0
2005-06-24 09:30:00,29.8,29.8,29.6,29.74,93800.0,15.5722,15.5722,15.4677,15.5408,93800.0
2005-06-24 09:35:00,29.73,29.93,29.67,29.81,45500.0,15.5356,15.6401,15.5042,15.5774,45500.0
2005-06-24 09:40:00,29.81,29.82,29.7,29.79,74700.0,15.5774,15.5826,15.5199,15.5669,74700.0
2005-06-24 09:45:00,29.76,29.83,29.73,29.82,25200.0,15.5513,15.5879,15.5356,15.5826,25200.0
2005-06-24 09:50:00,29.82,29.84,29.79,29.83,13800.0,15.5826,15.5931,15.5669,15.5879,13800.0
2005-06-24 09:55:00,29.82,29.84,29.8,29.81,22900.0,15.5826,15.5931,15.5722,15.5774,22900.0
2005-06-24 10:00:00,29.83,29.89,29.82,29.84,35000.0,15.5879,15.6192,15.5826,15.5931,35000.0
2005-06-24 10:05:00,29.84,29.84,29.72,29.79,51600.0,15.5931,15.5931,15.5304,15.5669,51600.0
2005-06-24 10:10:00,29.8,29.9,29.75,29.87,87200.0,15.5722,15.6244,15.546,15.6088,87200.0
2005-06-24 10:15:00,29.85,29.87,29.77,29.8,35400.0,15.5983,15.6088,15.5565,15.5722,35400.0
2005-06-24 10:20:00,29.8,29.83,29.77,29.83,19200.0,15.5722,15.5879,15.5565,15.5879,19200.0
2005-06-24 10:25:00,29.83,29.83,29.71,29.75,77100.0,15.5879,15.5879,15.5251,15.546,77100.0
2005-06-24 10:30:00,29.75,29.77,29.73,29.74,19800.0,15.546,15.5565,15.5356,15.5408,19800.0
2005-06-24 10:35:00,29.74,29.75,29.69,29.7,20700.0,15.5408,15.546,15.5147,15.5199,20700.0
2005-06-24 10:40:00,29.72,29.78,29.72,29.75,15100.0,15.5304,15.5617,15.5304,15.546,15100.0
2005-06-24 10:45:00,29.74,29.76,29.69,29.74,17000.0,15.5408,15.5513,15.5147,15.5408,17000.0
2005-06-24 10:50:00,29.75,29.78,29.71,29.71,23400.0,15.546,15.5617,15.5251,15.5251,23400.0
2005-06-24 10:55:00,29.71,29.72,29.6,29.63,20000.0,15.5251,15.5304,15.4677,15.4833,20000.0
2005-06-24 11:00:00,29.63,29.76,29.63,29.75,20500.0,15.4833,15.5513,15.4833,15.546,20500.0
2005-06-24 11:05:00,29.74,29.81,29.73,29.81,15500.0,15.5408,15.5774,15.5356,15.5774,15500.0
2005-06-24 11:10:00,29.81,29.84,29.78,29.8,15000.0,15.5774,15.5931,15.5617,15.5722,15000.0
2005-06-24 11:15:00,29.8,29.81,29.77,29.79,16900.0,15.5722,15.5774,15.5565,15.5669,16900.0
2005-06-24 11:20:00,29.78,29.78,29.73,29.74,4900.0,15.5617,15.5617,15.5356,15.5408,4900.0
2005-06-24 11:25:00,29.74,29.79,29.74,29.79,10700.0,15.5408,15.5669,15.5408,15.5669,10700.0
2005-06-24 11:30:00,29.79,29.79,29.75,29.76,6100.0,15.5669,15.5669,15.546,15.5513,6100.0
2005-06-24 11:35:00,29.78,29.79,29.71,29.73,11400.0,15.5617,15.5669,15.5251,15.5356,11400.0
2005-06-24 11:40:00,29.72,29.73,29.72,29.73,6200.0,15.5304,15.5356,15.5304,15.5356,6200.0
2005-06-24 11:45:00,29.73,29.74,29.72,29.74,9300.0,15.5356,15.5408,15.5304,15.5408,9300.0
2005-06-24 11:50:00,29.74,29.74,29.72,29.72,12100.0,15.5408,15.5408,15.5304,15.5304,12100.0
2005-06-24 11:55:00,29.72,29.75,29.72,29.75,6100.0,15.5304,15.546,15.5304,15.546,6100.0
2005-06-24 12:00:00,29.75,29.77,29.74,29.74,7300.0,15.546,15.5565,15.5408,15.5408,7300.0
2005-06-24 12:05:00,29.73,29.73,29.72,29.73,2700.0,15.5356,15.5356,15.5304,15.5356,2700.0
2005-06-24 12:10:00,29.72,29.74,29.71,29.74,8800.0,15.5304,15.5408,15.5251,15.5408,8800.0
2005-06-24 12:15:00,29.73,29.77,29.73,29.76,8300.0,15.5356,15.5565,15.5356,15.5513,8300.0
2005-06-24 12:20:00,29.76,29.77,29.76,29.76,2400.0,15.5513,15.5565,15.5513,15.5513,2400.0
2005-06-24 12:25:00,29.77,29.77,29.73,29.73,4000.0,15.5565,15.5565,15.5356,15.5356,4000.0
2005-06-24 12:30:00,29.72,29.74,29.72,29.74,4900.0,15.5304,15.5408,15.5304,15.5408,4900.0
2005-06-24 12:35:00,29.74,29.74,29.73,29.73,4300.0,15.5408,15.5408,15.5356,15.5356,4300.0
2005-06-24 12:40:00,29.74,29.77,29.73,29.77,10600.0,15.5408,15.5565,15.5356,15.5565,10600.0
2005-06-24 12:45:00,29.77,29.77,29.76,29.77,1400.0,15.5565,15.5565,15.5513,15.5565,1400.0
2005-06-24 12:50:00,29.77,29.78,29.76,29.78,4600.0,15.5565,15.5617,15.5513,15.5617,4600.0
2005-06-24 12:55:00,29.78,29.78,29.73,29.74,9500.0,15.5617,15.5617,15.5356,15.5408,9500.0
2005-06-24 13:00:00,29.74,29.74,29.68,29.71,10800.0,15.5408,15.5408,15.5095,15.5251,10800.0
2005-06-24 13:05:00,29.72,29.72,29.71,29.72,3300.0,15.5304,15.5304,15.5251,15.5304,3300.0
2005-06-24 13:10:00,29.72,29.74,29.71,29.74,5700.0,15.5304,15.5408,15.5251,15.5408,5700.0
2005-06-24 13:15:00,29.74,29.77,29.73,29.76,3700.0,15.5408,15.5565,15.5356,15.5513,3700.0
2005-06-24 13:20:00,29.76,29.76,29.75,29.76,3200.0,15.5513,15.5513,15.546,15.5513,3200.0
2005-06-24 13:25:00,29.75,29.78,29.75,29.77,15900.0,15.546,15.5617,15.546,15.5565,15900.0
2005-06-24 13:30:00,29.77,29.78,29.75,29.77,18800.0,15.5565,15.5617,15.546,15.5565,18800.0
2005-06-24 13:35:00,29.77,29.79,29.76,29.79,9000.0,15.5565,15.5669,15.5513,15.5669,9000.0
2005-06-24 13:40:00,29.78,29.79,29.78,29.79,5600.0,15.5617,15.5669,15.5617,15.5669,5600.0
2005-06-24 13:45:00,29.79,29.8,29.74,29.76,45100.0,15.5669,15.5722,15.5408,15.5513,45100.0
2005-06-24 13:50:00,29.76,29.77,29.76,29.77,18200.0,15.5513,15.5565,15.5513,15.5565,18200.0
2005-06-24 13:55:00,29.77,29.79,29.77,29.79,56800.0,15.5565,15.5669,15.5565,15.5669,56800.0
2005-06-24 14:00:00,29.79,29.79,29.77,29.77,7100.0,15.5669,15.5669,15.5565,15.5565,7100.0
2005-06-24 14:05:00,29.77,29.78,29.77,29.78,20700.0,15.5565,15.5617,15.5565,15.5617,20700.0
2005-06-24 14:10:00,29.78,29.79,29.77,29.78,16700.0,15.5617,15.5669,15.5565,15.5617,16700.0
2005-06-24 14:15:00,29.78,29.8,29.77,29.8,33900.0,15.5617,15.5722,15.5565,15.5722,33900.0
2005-06-24 14:20:00,29.8,29.83,29.8,29.82,93200.0,15.5722,15.5879,15.5722,15.5826,93200.0
2005-06-24 14:25:00,29.81,29.82,29.8,29.82,11000.0,15.5774,15.5826,15.5722,15.5826,11000.0
2005-06-24 14:30:00,29.82,29.82,29.78,29.78,76900.0,15.5826,15.5826,15.5617,15.5617,76900.0
2005-06-24 14:35:00,29.79,29.8,29.78,29.79,10100.0,15.5669,15.5722,15.5617,15.5669,10100.0
2005-06-24 14:40:00,29.79,29.82,29.79,29.82,24600.0,15.5669,15.5826,15.5669,15.5826,24600.0
2005-06-24 14:45:00,29.81,29.84,29.81,29.83,24900.0,15.5774,15.5931,15.5774,15.5879,24900.0
2005-06-24 14:50:00,29.83,29.83,29.79,29.8,49600.0,15.5879,15.5879,15.5669,15.5722,49600.0
2005-06-24 14:55:00,29.8,29.82,29.73,29.77,23100.0,15.5722,15.5826,15.5356,15.5565,23100.0
2005-06-24 15:00:00,29.78,29.81,29.77,29.81,15800.0,15.5617,15.5774,15.5565,15.5774,15800.0
2005-06-24 15:05:00,29.81,29.81,29.76,29.77,5300.0,15.5774,15.5774,15.5513,15.5565,5300.0
2005-06-24 15:10:00,29.76,29.79,29.75,29.75,13500.0,15.5513,15.5669,15.546,15.546,13500.0
2005-06-24 15:15:00,29.75,29.8,29.75,29.79,20800.0,15.546,15.5722,15.546,15.5669,20800.0
2005-06-24 15:20:00,29.79,29.82,29.75,29.78,26600.0,15.5669,15.5826,15.546,15.5617,26600.0
2005-06-24 15:25:00,29.78,29.79,29.76,29.76,15700.0,15.5617,15.5669,15.5513,15.5513,15700.0
2005-06-24 15:30:00,29.77,29.82,29.77,29.78,25500.0,15.5565,15.5826,15.5565,15.5617,25500.0
2005-06-24 15:35:00,29.78,29.79,29.76,29.78,7500.0,15.5617,15.5669,15.5513,15.5617,7500.0
2005-06-24 15:40:00,29.79,29.83,29.76,29.79,87100.0,15.5669,15.5879,15.5513,15.5669,87100.0
2005-06-24 15:45:00,29.79,29.81,29.78,29.81,25200.0,15.5669,15.5774,15.5617,15.5774,25200.0
2005-06-24 15:50:00,29.82,29.91,29.74,29.76,38200.0,15.5826,15.6297,15.5408,15.5513,38200.0
2005-06-24 15:55:00,29.76,29.91,29.71,29.73,62900.0,15.5513,15.6297,15.5251,15.5356,62900.0
2005-06-27 09:30:00,29.81,29.81,29.66,29.8,55300.0,15.5774,15.5774,15.499,15.5722,55300.0
2005-06-27 09:35:00,29.8,29.8,29.7,29.73,25900.0,15.5722,15.5722,15.5199,15.5356,25900.0
2005-06-27 09:40:00,29.75,29.75,29.7,29.72,16700.0,15.546,15.546,15.5199,15.5304,16700.0
2005-06-27 09:45:00,29.72,29.75,29.65,29.71,35900.0,15.5304,15.546,15.4938,15.5251,35900.0
2005-06-27 09:50:00,29.71,29.72,29.67,29.69,22400.0,15.5251,15.5304,15.5042,15.5147,22400.0
2005-06-27 09:55:00,29.7,29.7,29.67,29.68,19900.0,15.5199,15.5199,15.5042,15.5095,19900.0
2005-06-27 10:00:00,29.69,29.71,29.66,29.71,23800.0,15.5147,15.5251,15.499,15.5251,23800.0
2005-06-27 10:05:00,29.7,29.71,29.66,29.66,13100.0,15.5199,15.5251,15.499,15.499,13100.0
2005-06-27 10:10:00,29.68,29.72,29.66,29.71,21400.0,15.5095,15.5304,15.499,15.5251,21400.0
2005-06-27 10:15:00,29.72,29.79,29.71,29.79,36500.0,15.5304,15.5669,15.5251,15.5669,36500.0
2005-06-27 10:20:00,29.79,29.8,29.75,29.75,32300.0,15.5669,15.5722,15.546,15.546,32300.0
2005-06-27 10:25:00,29.75,29.75,29.72,29.73,33100.0,15.546,15.546,15.5304,15.5356,33100.0
2005-06-27 10:30:00,29.73,29.8,29.72,29.77,22800.0,15.5356,15.5722,15.5304,15.5565,22800.0
2005-06-27 10:35:00,29.76,29.77,29.75,29.76,26100.0,15.5513,15.5565,15.546,15.5513,26100.0
2005-06-27 10:40:00,29.77,29.78,29.74,29.76,20000.0,15.5565,15.5617,15.5408,15.5513,20000.0
2005-06-27 10:45:00,29.76,29.77,29.75,29.76,25500.0,15.5513,15.5565,15.546,15.5513,25500.0
2005-06-27 10:50:00,29.76,29.77,29.75,29.75,13900.0,15.5513,15.5565,15.546,15.546,13900.0
2005-06-27 10:55:00,29.75,29.76,29.74,29.76,31600.0,15.546,15.5513,15.5408,15.5513,31600.0
2005-06-27 11:00:00,29.76,29.78,29.75,29.76,23000.0,15.5513,15.5617,15.546,15.5513,23000.0
2005-06-27 11:05:00,29.76,29.78,29.75,29.76,28900.0,15.5513,15.5617,15.546,15.5513,28900.0
2005-06-27 11:10:00,29.75,29.76,29.71,29.73,29300.0,15.546,15.5513,15.5251,15.5356,29300.0
2005-06-27 11:15:00,29.73,29.77,29.73,29.77,20100.0,15.5356,15.5565,15.5356,15.5565,20100.0
2005-06-27 11:20:00,29.77,29.77,29.74,29.76,35300.0,15.5565,15.5565,15.5408,15.5513,35300.0
2005-06-27 11:25:00,29.75,29.77,29.7,29.77,25400.0,15.546,15.5565,15.5199,15.5565,25400.0
2005-06-27 11:30:00,29.77,29.78,29.75,29.75,14600.0,15.5565,15.5617,15.546,15.546,14600.0
2005-06-27 11:35:00,29.75,29.76,29.74,29.76,13700.0,15.546,15.5513,15.5408,15.5513,13700.0
2005-06-27 11:40:00,29.75,29.81,29.74,29.77,43700.0,15.546,15.5774,15.5408,15.5565,43700.0
2005-06-27 11:45:00,29.76,29.8,29.76,29.8,20300.0,15.5513,15.5722,15.5513,15.5722,20300.0
2005-06-27 11:50:00,29.8,29.8,29.76,29.77,16600.0,15.5722,15.5722,15.5513,15.5565,16600.0
2005-06-27 11:55:00,29.77,29.8,29.75,29.79,48300.0,15.5565,15.5722,15.546,15.5669,48300.0
2005-06-27 12:00:00,29.77,29.82,29.77,29.79,18400.0,15.5565,15.5826,15.5565,15.5669,18400.0
2005-06-27 12:05:00,29.79,29.8,29.76,29.76,22100.0,15.5669,15.5722,15.5513,15.5513,22100.0
2005-06-27 12:10:00,29.76,29.8,29.76,29.8,27600.0,15.5513,15.5722,15.5513,15.5722,27600.0
2005-06-27 12:15:00,29.8,29.8,29.75,29.79,26300.0,15.5722,15.5722,15.546,15.5669,26300.0
2005-06-27 12:20:00,29.79,29.79,29.75,29.77,11400.0,15.5669,15.5669,15.546,15.5565,11400.0
2005-06-27 12:25:00,29.77,29.8,29.77,29.78,19300.0,15.5565,15.5722,15.5565,15.5617,19300.0
2005-06-27 12:30:00,29.77,29.77,29.75,29.75,14500.0,15.5565,15.5565,15.546,15.546,14500.0
2005-06-27 12:35:00,29.75,29.76,29.75,29.76,3600.0,15.546,15.5513,15.546,15.5513,3600.0
2005-06-27 12:40:00,29.76,29.76,29.75,29.76,2400.0,15.5513,15.5513,15.546,15.5513,2400.0
2005-06-27 12:45:00,29.75,29.77,29.75,29.75,16900.0,15.546,15.5565,15.546,15.546,16900.0
2005-06-27 12:50:00,29.75,29.76,29.73,29.75,26000.0,15.546,15.5513,15.5356,15.546,26000.0
2005-06-27 12:55:00,29.75,29.76,29.73,29.75,10800.0,15.546,15.5513,15.5356,15.546,10800.0
2005-06-27 13:00:00,29.74,29.75,29.73,29.74,8900.0,15.5408,15.546,15.5356,15.5408,8900.0
2005-06-27 13:05:00,29.74,29.76,29.74,29.75,16600.0,15.5408,15.5513,15.5408,15.546,16600.0
2005-06-27 13:10:00,29.75,29.76,29.75,29.75,3900.0,15.546,15.5513,15.546,15.546,3900.0
2005-06-27 13:15:00,29.75,29.76,29.75,29.76,14700.0,15.546,15.5513,15.546,15.5513,14700.0
2005-06-27 13:20:00,29.75,29.76,29.75,29.76,10100.0,15.546,15.5513,15.546,15.5513,10100.0
2005-06-27 13:25:00,29.75,29.77,29.75,29.77,13000.0,15.546,15.5565,15.546,15.5565,13000.0
2005-06-27 13:30:00,29.76,29.79,29.75,29.78,16800.0,15.5513,15.5669,15.546,15.5617,16800.0
2005-06-27 13:35:00,29.78,29.78,29.76,29.78,7600.0,15.5617,15.5617,15.5513,15.5617,7600.0
2005-06-27 13:40:00,29.78,29.8,29.77,29.79,29900.0,15.5617,15.5722,15.5565,15.5669,29900.0
2005-06-27 13:45:00,29.78,29.8,29.75,29.76,43000.0,15.5617,15.5722,15.546,15.5513,43000.0
2005-06-27 13:50:00,29.76,29.79,29.73,29.74,33300.0,15.5513,15.5669,15.5356,15.5408,33300.0
2005-06-27 13:55:00,29.75,29.75,29.7,29.7,22400.0,15.546,15.546,15.5199,15.5199,22400.0
2005-06-27 14:00:00,29.71,29.71,29.68,29.7,51000.0,15.5251,15.5251,15.5095,15.5199,51000.0
2005-06-27 14:05:00,29.7,29.71,29.68,29.7,33400.0,15.5199,15.5251,15.5095,15.5199,33400.0
2005-06-27 14:10:00,29.69,29.71,29.69,29.71,19100.0,15.5147,15.5251,15.5147,15.5251,19100.0
2005-06-27 14:15:00,29.7,29.72,29.69,29.72,23700.0,15.5199,15.5304,15.5147,15.5304,23700.0
2005-06-27 14:20:00,29.72,29.73,29.69,29.72,28400.0,15.5304,15.5356,15.5147,15.5304,28400.0
2005-06-27 14:25:00,29.72,29.77,29.71,29.76,31100.0,15.5304,15.5565,15.5251,15.5513,31100.0
2005-06-27 14:30:00,29.76,29.77,29.74,29.75,106900.0,15.5513,15.5565,15.5408,15.546,106900.0
2005-06-27 14:35:00,29.75,29.77,29.75,29.75,35000.0,15.546,15.5565,15.546,15.546,35000.0
2005-06-27 14:40:00,29.75,29.77,29.74,29.76,31800.0,15.546,15.5565,15.5408,15.5513,31800.0
2005-06-27 14:45:00,29.76,29.8,29.73,29.8,44200.0,15.5513,15.5722,15.5356,15.5722,44200.0
2005-06-27 14:50:00,29.8,29.8,29.74,29.75,46600.0,15.5722,15.5722,15.5408,15.546,46600.0
2005-06-27 14:55:00,29.75,29.8,29.75,29.8,40300.0,15.546,15.5722,15.546,15.5722,40300.0
2005-06-27 15:00:00,29.8,29.84,29.78,29.84,63400.0,15.5722,15.5931,15.5617,15.5931,63400.0
2005-06-27 15:05:00,29.84,29.9,29.83,29.89,47800.0,15.5931,15.6244,15.5879,15.6192,47800.0
2005-06-27 15:10:00,29.89,29.96,29.85,29.87,43400.0,15.6192,15.6558,15.5983,15.6088,43400.0
2005-06-27 15:15:00,29.88,30.0,29.86,30.0,33100.0,15.614,15.6767,15.6035,15.6767,33100.0
2005-06-27 15:20:00,29.99,30.0,29.88,29.9,55400.0,15.6715,15.6767,15.614,15.6244,55400.0
2005-06-27 15:25:00,29.89,30.0,29.89,29.95,48000.0,15.6192,15.6767,15.6192,15.6506,48000.0
2005-06-27 15:30:00,29.96,29.98,29.91,29.97,46400.0,15.6558,15.6662,15.6297,15.661,46400.0
2005-06-27 15:35:00,29.97,29.98,29.95,29.98,42600.0,15.661,15.6662,15.6506,15.6662,42600.0
2005-06-27 15:40:00,29.98,29.98,29.96,29.98,53900.0,15.6662,15.6662,15.6558,15.6662,53900.0
2005-06-27 15:45:00,29.98,30.05,29.97,30.02,67300.0,15.6662,15.7028,15.661,15.6871,67300.0
2005-06-27 15:50:00,30.02,30.02,29.98,29.98,63400.0,15.6871,15.6871,15.6662,15.6662,63400.0
2005-06-27 15:55:00,29.99,30.02,29.9,30.02,174200.0,15.6715,15.6871,15.6244,15.6871,174200.0
2005-06-28 09:30:00,31.42,31.93,31.41,31.8,644800.0,16.4187,16.6852,16.4135,16.6173,644800.0
2005-06-28 09:35:00,31.8,31.85,31.67,31.84,374100.0,16.6173,16.6434,16.5494,16.6382,374100.0
2005-06-28 09:40:00,31.84,32.18,31.83,32.1,514200.0,16.6382,16.8159,16.633,16.7741,514200.0
2005-06-28 09:45:00,32.1,32.41,32.07,32.38,634400.0,16.7741,16.936,16.7584,16.9204,634400.0
2005-06-28 09:50:00,32.38,32.7,32.37,32.5,504400.0,16.9204,17.0876,16.9151,16.9831,504400.0
2005-06-28 09:55:00,32.51,32.59,32.42,32.46,259700.0,16.9883,17.0301,16.9413,16.9622,259700.0
2005-06-28 10:00:00,32.46,32.58,32.42,32.51,251600.0,16.9622,17.0249,16.9413,16.9883,251600.0
2005-06-28 10:05:00,32.52,32.65,32.5,32.64,199300.0,16.9935,17.0615,16.9831,17.0562,199300.0
2005-06-28 10:10:00,32.65,32.81,32.64,32.71,226200.0,17.0615,17.1451,17.0562,17.0928,226200.0
2005-06-28 10:15:00,32.71,32.74,32.53,32.58,169000.0,17.0928,17.1085,16.9988,17.0249,169000.0
2005-06-28 10:20:00,32.59,32.65,32.54,32.55,144100.0,17.0301,17.0615,17.004,17.0092,144100.0
2005-06-28 10:25:00,32.54,32.59,32.5,32.52,135300.0,17.004,17.0301,16.9831,16.9935,135300.0
2005-06-28 10:30:00,32.53,32.59,32.5,32.57,125700.0,16.9988,17.0301,16.9831,17.0197,125700.0
2005-06-28 10:35:00,32.57,32.68,32.57,32.66,107100.0,17.0197,17.0771,17.0197,17.0667,107100.0
2005-06-28 10:40:00,32.66,32.67,32.55,32.59,76300.0,17.0667,17.0719,17.0092,17.0301,76300.0
2005-06-28 10:45:00,32.58,32.59,32.36,32.48,426300.0,17.0249,17.0301,16.9099,16.9726,426300.0
2005-06-28 10:50:00,32.48,32.54,32.46,32.5,204200.0,16.9726,17.004,16.9622,16.9831,204200.0
2005-06-28 10:55:00,32.5,32.53,32.45,32.53,169900.0,16.9831,16.9988,16.9569,16.9988,169900.0
2005-06-28 11:00:00,32.53,32.65,32.53,32.59,130300.0,16.9988,17.0615,16.9988,17.0301,130300.0
2005-06-28 11:05:00,32.59,32.6,32.57,32.58,92100.0,17.0301,17.0353,17.0197,17.0249,92100.0
2005-06-28 11:10:00,32.58,32.65,32.56,32.6,180200.0,17.0249,17.0615,17.0144,17.0353,180200.0
2005-06-28 11:15:00,32.6,32.65,32.58,32.59,107000.0,17.0353,17.0615,17.0249,17.0301,107000.0
2005-06-28 11:20:00,32.59,32.6,32.52,32.56,79800.0,17.0301,17.0353,16.9935,17.0144,79800.0
2005-06-28 11:25:00,32.56,32.58,32.5,32.58,72600.0,17.0144,17.0249,16.9831,17.0249,72600.0
2005-06-28 11:30:00,32.57,32.62,32.56,32.6,69200.0,17.0197,17.0458,17.0144,17.0353,69200.0
2005-06-28 11:35:00,32.59,32.61,32.59,32.61,89700.0,17.0301,17.0406,17.0301,17.0406,89700.0
2005-06-28 11:40:00,32.61,32.62,32.57,32.58,91600.0,17.0406,17.0458,17.0197,17.0249,91600.0
2005-06-28 11:45:00,32.59,32.62,32.56,32.62,87400.0,17.0301,17.0458,17.0144,17.0458,87400.0
2005-06-28 11:50:00,32.62,32.62,32.59,32.59,114700.0,17.0458,17.0458,17.0301,17.0301,114700.0
2005-06-28 11:55:00,32.59,32.69,32.59,32.68,99700.0,17.0301,17.0824,17.0301,17.0771,99700.0
2005-06-28 12:00:00,32.68,32.7,32.64,32.68,89800.0,17.0771,17.0876,17.0562,17.0771,89800.0
2005-06-28 12:05:00,32.69,32.74,32.67,32.73,90300.0,17.0824,17.1085,17.0719,17.1033,90300.0
2005-06-28 12:10:00,32.72,33.0,32.72,32.98,243900.0,17.098,17.2444,17.098,17.2339,243900.0
2005-06-28 12:15:00,33.0,33.01,32.85,32.97,185700.0,17.2444,17.2496,17.166,17.2287,185700.0
2005-06-28 12:20:00,32.97,33.14,32.94,33.07,189900.0,17.2287,17.3175,17.213,17.2809,189900.0
2005-06-28 12:25:00,33.07,33.19,33.06,33.07,171900.0,17.2809,17.3436,17.2757,17.2809,171900.0
2005-06-28 12:30:00,33.08,33.15,32.94,33.02,145700.0,17.2862,17.3227,17.213,17.2548,145700.0
2005-06-28 12:35:00,33.0,33.04,33.0,33.0,60700.0,17.2444,17.2653,17.2444,17.2444,60700.0
2005-06-28 12:40:00,33.0,33.02,32.98,33.01,24500.0,17.2444,17.2548,17.2339,17.2496,24500.0
2005-06-28 12:45:00,33.01,33.16,33.01,33.16,132600.0,17.2496,17.328,17.2496,17.328,132600.0
2005-06-28 12:50:00,33.14,33.43,33.14,33.37,206700.0,17.3175,17.4691,17.3175,17.4377,206700.0
2005-06-28 12:55:00,33.35,33.49,33.32,33.47,138500.0,17.4272,17.5004,17.4116,17.49,138500.0
2005-06-28 13:00:00,33.46,33.54,33.41,33.42,144500.0,17.4847,17.5265,17.4586,17.4638,144500.0
2005-06-28 13:05:00,33.45,33.64,33.36,33.58,195400.0,17.4795,17.5788,17.4325,17.5474,195400.0
2005-06-28 13:10:00,33.58,33.72,33.53,33.57,87200.0,17.5474,17.6206,17.5213,17.5422,87200.0
2005-06-28 13:15:00,33.56,33.62,33.5,33.52,111500.0,17.537,17.5683,17.5056,17.5161,111500.0
2005-06-28 13:20:00,33.51,33.54,33.42,33.52,162000.0,17.5109,17.5265,17.4638,17.5161,162000.0
2005-06-28 13:25:00,33.54,33.55,33.38,33.44,106500.0,17.5265,17.5318,17.4429,17.4743,106500.0
2005-06-28 13:30:00,33.43,33.52,33.43,33.44,201800.0,17.4691,17.5161,17.4691,17.4743,201800.0
2005-06-28 13:35:00,33.47,33.49,33.39,33.43,71900.0,17.49,17.5004,17.4482,17.4691,71900.0
2005-06-28 13:40:00,33.43,33.47,33.41,33.46,57400.0,17.4691,17.49,17.4586,17.4847,57400.0
2005-06-28 13:45:00,33.45,33.53,33.41,33.53,121200.0,17.4795,17.5213,17.4586,17.5213,121200.0
2005-06-28 13:50:00,33.54,33.55,33.46,33.46,108900.0,17.5265,17.5318,17.4847,17.4847,108900.0
2005-06-28 13:55:00,33.46,33.46,33.16,33.18,199400.0,17.4847,17.4847,17.328,17.3384,199400.0
2005-06-28 14:00:00,33.17,33.26,33.11,33.25,213600.0,17.3332,17.3802,17.3018,17.375,213600.0
2005-06-28 14:05:00,33.27,33.36,33.27,33.29,87300.0,17.3854,17.4325,17.3854,17.3959,87300.0
2005-06-28 14:10:00,33.28,33.3,33.25,33.25,106400.0,17.3907,17.4011,17.375,17.375,106400.0
2005-06-28 14:15:00,33.25,33.3,33.15,33.3,80000.0,17.375,17.4011,17.3227,17.4011,80000.0
2005-06-28 14:20:00,33.29,33.3,33.08,33.08,77800.0,17.3959,17.4011,17.2862,17.2862,77800.0
2005-06-28 14:25:00,33.09,33.14,33.01,33.1,150500.0,17.2914,17.3175,17.2496,17.2966,150500.0
2005-06-28 14:30:00,33.09,33.12,32.87,32.88,139800.0,17.2914,17.3071,17.1764,17.1816,139800.0
2005-06-28 14:35:00,32.87,33.05,32.86,33.02,118700.0,17.1764,17.2705,17.1712,17.2548,118700.0
2005-06-28 14:40:00,33.02,33.3,33.02,33.28,136000.0,17.2548,17.4011,17.2548,17.3907,136000.0
2005-06-28 14:45:00,33.27,33.3,33.23,33.27,131800.0,17.3854,17.4011,17.3645,17.3854,131800.0
2005-06-28 14:50:00,33.27,33.32,33.2,33.27,66600.0,17.3854,17.4116,17.3489,17.3854,66600.0
2005-06-28 14:55:00,33.25,33.25,33.17,33.2,44800.0,17.375,17.375,17.3332,17.3489,44800.0
2005-06-28 15:00:00,33.19,33.3,33.18,33.25,74000.0,17.3436,17.4011,17.3384,17.375,74000.0
2005-06-28 15:05:00,33.25,33.25,33.22,33.25,73400.0,17.375,17.375,17.3593,17.375,73400.0
2005-06-28 15:10:00,33.25,33.25,33.22,33.22,67200.0,17.375,17.375,17.3593,17.3593,67200.0
2005-06-28 15:15:00,33.24,33.25,33.12,33.13,78400.0,17.3698,17.375,17.3071,17.3123,78400.0
2005-06-28 15:20:00,33.14,33.14,33.02,33.1,166800.0,17.3175,17.3175,17.2548,17.2966,166800.0
2005-06-28 15:25:00,33.1,33.11,33.05,33.1,142600.0,17.2966,17.3018,17.2705,17.2966,142600.0
2005-06-28 15:30:00,33.09,33.24,33.08,33.21,130000.0,17.2914,17.3698,17.2862,17.3541,130000.0
2005-06-28 15:35:00,33.19,33.2,33.14,33.15,110300.0,17.3436,17.3489,17.3175,17.3227,110300.0
2005-06-28 15:40:00,33.14,33.21,33.13,33.18,97100.0,17.3175,17.3541,17.3123,17.3384,97100.0
2005-06-28 15:45:00,33.2,33.33,33.18,33.3,160000.0,17.3489,17.4168,17.3384,17.4011,160000.0
2005-06-28 15:50:00,33.29,33.36,33.23,33.28,201700.0,17.3959,17.4325,17.3645,17.3907,201700.0
2005-06-28 15:55:00,33.27,33.28,33.04,33.07,392900.0,17.3854,17.3907,17.2653,17.2809,392900.0
2005-06-29 09:30:00,32.79,32.9,32.66,32.79,165600.0,17.1346,17.1921,17.0667,17.1346,165600.0
2005-06-29 09:35:00,32.8,32.93,32.8,32.91,175400.0,17.1398,17.2078,17.1398,17.1973,175400.0
2005-06-29 09:40:00,32.89,32.94,32.85,32.87,204900.0,17.1869,17.213,17.166,17.1764,204900.0
2005-06-29 09:45:00,32.9,32.9,32.84,32.85,117200.0,17.1921,17.1921,17.1607,17.166,117200.0
2005-06-29 09:50:00,32.85,32.88,32.8,32.85,88000.0,17.166,17.1816,17.1398,17.166,88000.0
2005-06-29 09:55:00,32.85,33.01,32.85,32.98,108200.0,17.166,17.2496,17.166,17.2339,108200.0
2005-06-29 10:00:00,32.97,32.98,32.87,32.87,50300.0,17.2287,17.2339,17.1764,17.1764,50300.0
2005-06-29 10:05:00,32.87,32.88,32.8,32.8,106200.0,17.1764,17.1816,17.1398,17.1398,106200.0
2005-06-29 10:10:00,32.8,32.84,32.64,32.68,159600.0,17.1398,17.1607,17.0562,17.0771,159600.0
2005-06-29 10:15:00,32.68,32.74,32.56,32.6,178600.0,17.0771,17.1085,17.0144,17.0353,178600.0
2005-06-29 10:20:00,32.57,32.7,32.52,32.58,60600.0,17.0197,17.0876,16.9935,17.0249,60600.0
2005-06-29 10:25:00,32.59,32.75,32.58,32.7,67300.0,17.0301,17.1137,17.0249,17.0876,67300.0
2005-06-29 10:30:00,32.7,32.78,32.7,32.75,62900.0,17.0876,17.1294,17.0876,17.1137,62900.0
2005-06-29 10:35:00,32.76,32.78,32.71,32.75,26300.0,17.1189,17.1294,17.0928,17.1137,26300.0
2005-06-29 10:40:00,32.77,32.8,32.75,32.79,33300.0,17.1242,17.1398,17.1137,17.1346,33300.0
2005-06-29 10:45:00,32.8,32.82,32.76,32.8,91200.0,17.1398,17.1503,17.1189,17.1398,91200.0
2005-06-29 10:50:00,32.8,32.82,32.78,32.81,19300.0,17.1398,17.1503,17.1294,17.1451,19300.0
2005-06-29 10:55:00,32.81,32.82,32.78,32.78,41400.0,17.1451,17.1503,17.1294,17.1294,41400.0
2005-06-29 11:00:00,32.78,32.8,32.7,32.75,53600.0,17.1294,17.1398,17.0876,17.1137,53600.0
2005-06-29 11:05:00,32.73,32.74,32.7,32.71,22000.0,17.1033,17.1085,17.0876,17.0928,22000.0
2005-06-29 11:10:00,32.7,32.72,32.69,32.72,30200.0,17.0876,17.098,17.0824,17.098,30200.0
2005-06-29 11:15:00,32.71,32.72,32.69,32.69,22500.0,17.0928,17.098,17.0824,17.0824,22500.0
2005-06-29 11:20:00,32.69,32.71,32.69,32.7,25700.0,17.0824,17.0928,17.0824,17.0876,25700.0
2005-06-29 11:25:00,32.71,32.71,32.69,32.69,15500.0,17.0928,17.0928,17.0824,17.0824,15500.0
2005-06-29 11:30:00,32.7,32.71,32.69,32.69,18100.0,17.0876,17.0928,17.0824,17.0824,18100.0
2005-06-29 11:35:00,32.69,32.72,32.69,32.7,22500.0,17.0824,17.098,17.0824,17.0876,22500.0
2005-06-29 11:40:00,32.7,32.73,32.7,32.72,10400.0,17.0876,17.1033,17.0876,17.098,10400.0
2005-06-29 11:45:00,32.71,32.73,32.7,32.71,13200.0,17.0928,17.1033,17.0876,17.0928,13200.0
2005-06-29 11:50:00,32.72,32.8,32.72,32.79,37700.0,17.098,17.1398,17.098,17.1346,37700.0
2005-06-29 11:55:00,32.79,32.81,32.78,32.79,41500.0,17.1346,17.1451,17.1294,17.1346,41500.0
2005-06-29 12:00:00,32.79,32.88,32.79,32.85,44400.0,17.1346,17.1816,17.1346,17.166,44400.0
2005-06-29 12:05:00,32.86,32.86,32.8,32.82,32600.0,17.1712,17.1712,17.1398,17.1503,32600.0
2005-06-29 12:10:00,32.84,32.96,32.82,32.91,70400.0,17.1607,17.2235,17.1503,17.1973,70400.0
2005-06-29 12:15:00,32.92,32.92,32.85,32.87,20600.0,17.2025,17.2025,17.166,17.1764,20600.0
2005-06-29 12:20:00,32.86,32.88,32.86,32.87,18900.0,17.1712,17.1816,17.1712,17.1764,18900.0
2005-06-29 12:25:00,32.89,32.89,32.87,32.88,14800.0,17.1869,17.1869,17.1764,17.1816,14800.0
2005-06-29 12:30:00,32.87,32.9,32.85,32.9,25800.0,17.1764,17.1921,17.166,17.1921,25800.0
2005-06-29 12:35:00,32.89,32.93,32.89,32.91,31300.0,17.1869,17.2078,17.1869,17.1973,31300.0
2005-06-29 12:40:00,32.91,32.97,32.9,32.97,27700.0,17.1973,17.2287,17.1921,17.2287,27700.0
2005-06-29 12:45:00,32.97,33.03,32.95,33.02,77000.0,17.2287,17.26,17.2182,17.2548,77000.0
2005-06-29 12:50:00,33.03,33.07,33.01,33.07,19800.0,17.26,17.2809,17.2496,17.2809,19800.0
2005-06-29 12:55:00,33.07,33.08,33.04,33.06,25700.0,17.2809,17.2862,17.2653,17.2757,25700.0
2005-06-29 13:00:00,33.06,33.06,33.03,33.05,70500.0,17.2757,17.2757,17.26,17.2705,70500.0
2005-06-29 13:05:00,33.05,33.06,33.04,33.04,5900.0,17.2705,17.2757,17.2653,17.2653,5900.0
2005-06-29 13:10:00,33.03,33.05,33.01,33.01,26100.0,17.26,17.2705,17.2496,17.2496,26100.0
2005-06-29 13:15:00,33.01,33.03,32.98,33.0,37300.0,17.2496,17.26,17.2339,17.2444,37300.0
2005-06-29 13:20:00,32.99,33.0,32.98,33.0,9700.0,17.2391,17.2444,17.2339,17.2444,9700.0
2005-06-29 13:25:00,32.99,33.01,32.99,32.99,19500.0,17.2391,17.2496,17.2391,17.2391,19500.0
2005-06-29 13:30:00,32.99,32.99,32.95,32.95,16600.0,17.2391,17.2391,17.2182,17.2182,16600.0
2005-06-29 13:35:00,32.95,32.96,32.95,32.96,17400.0,17.2182,17.2235,17.2182,17.2235,17400.0
2005-06-29 13:40:00,32.97,33.0,32.96,32.98,20900.0,17.2287,17.2444,17.2235,17.2339,20900.0
2005-06-29 13:45:00,32.96,32.98,32.89,32.93,39200.0,17.2235,17.2339,17.1869,17.2078,39200.0
2005-06-29 13:50:00,32.93,32.93,32.83,32.83,64300.0,17.2078,17.2078,17.1555,17.1555,64300.0
2005-06-29 13:55:00,32.83,32.83,32.73,32.79,65400.0,17.1555,17.1555,17.1033,17.1346,65400.0
2005-06-29 14:00:00,32.78,32.79,32.75,32.76,18400.0,17.1294,17.1346,17.1137,17.1189,18400.0
2005-06-29 14:05:00,32.76,32.76,32.73,32.74,10700.0,17.1189,17.1189,17.1033,17.1085,10700.0
2005-06-29 14:10:00,32.75,32.76,32.73,32.75,9800.0,17.1137,17.1189,17.1033,17.1137,9800.0
2005-06-29 14:15:00,32.76,32.76,32.73,32.75,12300.0,17.1189,17.1189,17.1033,17.1137,12300.0
2005-06-29 14:20:00,32.75,32.75,32.73,32.73,8900.0,17.1137,17.1137,17.1033,17.1033,8900.0
2005-06-29 14:25:00,32.73,32.79,32.73,32.79,20600.0,17.1033,17.1346,17.1033,17.1346,20600.0
2005-06-29 14:30:00,32.79,32.79,32.75,32.79,19800.0,17.1346,17.1346,17.1137,17.1346,19800.0
2005-06-29 14:35:00,32.79,32.84,32.78,32.8,27200.0,17.1346,17.1607,17.1294,17.1398,27200.0
2005-06-29 14:40:00,32.8,32.8,32.76,32.78,18200.0,17.1398,17.1398,17.1189,17.1294,18200.0
2005-06-29 14:45:00,32.77,32.81,32.76,32.77,16100.0,17.1242,17.1451,17.1189,17.1242,16100.0
2005-06-29 14:50:00,32.77,32.9,32.73,32.82,77300.0,17.1242,17.1921,17.1033,17.1503,77300.0
2005-06-29 14:55:00,32.83,32.84,32.76,32.77,31700.0,17.1555,17.1607,17.1189,17.1242,31700.0
2005-06-29 15:00:00,32.77,32.82,32.76,32.82,30300.0,17.1242,17.1503,17.1189,17.1503,30300.0
2005-06-29 15:05:00,32.82,32.84,32.79,32.84,15100.0,17.1503,17.1607,17.1346,17.1607,15100.0
2005-06-29 15:10:00,32.83,32.85,32.8,32.82,21600.0,17.1555,17.166,17.1398,17.1503,21600.0
2005-06-29 15:15:00,32.82,32.9,32.82,32.88,38400.0,17.1503,17.1921,17.1503,17.1816,38400.0
2005-06-29 15:20:00,32.9,32.91,32.87,32.89,20800.0,17.1921,17.1973,17.1764,17.1869,20800.0
2005-06-29 15:25:00,32.89,32.91,32.86,32.88,31400.0,17.1869,17.1973,17.1712,17.1816,31400.0
2005-06-29 15:30:00,32.87,32.9,32.85,32.85,57100.0,17.1764,17.1921,17.166,17.166,57100.0
2005-06-29 15:35:00,32.87,32.89,32.85,32.88,38400.0,17.1764,17.1869,17.166,17.1816,38400.0
2005-06-29 15:40:00,32.89,32.89,32.86,32.86,39600.0,17.1869,17.1869,17.1712,17.1712,39600.0
2005-06-29 15:45:00,32.85,32.88,32.84,32.87,35900.0,17.166,17.1816,17.1607,17.1764,35900.0
2005-06-29 15:50:00,32.86,32.89,32.83,32.89,61600.0,17.1712,17.1869,17.1555,17.1869,61600.0
2005-06-29 15:55:00,32.89,32.96,32.85,32.85,154000.0,17.1869,17.2235,17.166,17.166,154000.0
2005-06-30 09:30:00,32.87,32.96,32.66,32.9,60700.0,17.1764,17.2235,17.0667,17.1921,60700.0
2005-06-30 09:35:00,32.87,32.9,32.74,32.78,36700.0,17.1764,17.1921,17.1085,17.1294,36700.0
2005-06-30 09:40:00,32.78,32.84,32.77,32.78,20300.0,17.1294,17.1607,17.1242,17.1294,20300.0
2005-06-30 09:45:00,32.77,32.84,32.77,32.84,36700.0,17.1242,17.1607,17.1242,17.1607,36700.0
2005-06-30 09:50:00,32.84,32.86,32.8,32.81,10000.0,17.1607,17.1712,17.1398,17.1451,10000.0
2005-06-30 09:55:00,32.8,32.82,32.78,32.78,16100.0,17.1398,17.1503,17.1294,17.1294,16100.0
2005-06-30 10:00:00,32.8,32.8,32.75,32.75,13900.0,17.1398,17.1398,17.1137,17.1137,13900.0
2005-06-30 10:05:00,32.77,32.77,32.73,32.73,18300.0,17.1242,17.1242,17.1033,17.1033,18300.0
2005-06-30 10:10:00,32.72,32.73,32.6,32.61,25200.0,17.098,17.1033,17.0353,17.0406,25200.0
2005-06-30 10:15:00,32.61,32.64,32.6,32.63,13900.0,17.0406,17.0562,17.0353,17.051,13900.0
2005-06-30 10:20:00,32.64,32.69,32.63,32.68,36000.0,17.0562,17.0824,17.051,17.0771,36000.0
2005-06-30 10:25:00,32.69,32.75,32.69,32.73,19800.0,17.0824,17.1137,17.0824,17.1033,19800.0
2005-06-30 10:30:00,32.72,32.72,32.68,32.69,21900.0,17.098,17.098,17.0771,17.0824,21900.0
2005-06-30 10:35:00,32.7,32.7,32.64,32.66,14600.0,17.0876,17.0876,17.0562,17.0667,14600.0
2005-06-30 10:40:00,32.65,32.69,32.63,32.66,22000.0,17.0615,17.0824,17.051,17.0667,22000.0
2005-06-30 10:45:00,32.67,32.68,32.63,32.64,22800.0,17.0719,17.0771,17.051,17.0562,22800.0
2005-06-30 10:50:00,32.64,32.76,32.63,32.75,42500.0,17.0562,17.1189,17.051,17.1137,42500.0
2005-06-30 10:55:00,32.75,32.81,32.74,32.75,28700.0,17.1137,17.1451,17.1085,17.1137,28700.0
2005-06-30 11:00:00,32.75,32.75,32.66,32.66,29800.0,17.1137,17.1137,17.0667,17.0667,29800.0
2005-06-30 11:05:00,32.66,32.7,32.66,32.69,26400.0,17.0667,17.0876,17.0667,17.0824,26400.0
2005-06-30 11:10:00,32.69,32.7,32.66,32.66,11100.0,17.0824,17.0876,17.0667,17.0667,11100.0
2005-06-30 11:15:00,32.66,32.66,32.62,32.64,20800.0,17.0667,17.0667,17.0458,17.0562,20800.0
2005-06-30 11:20:00,32.64,32.64,32.6,32.64,18500.0,17.0562,17.0562,17.0353,17.0562,18500.0
2005-06-30 11:25:00,32.63,32.7,32.58,32.69,23900.0,17.051,17.0876,17.0249,17.0824,23900.0
2005-06-30 11:30:00,32.68,32.72,32.56,32.61,19600.0,17.0771,17.098,17.0144,17.0406,19600.0
2005-06-30 11:35:00,32.62,32.73,32.62,32.72,28100.0,17.0458,17.1033,17.0458,17.098,28100.0
2005-06-30 11:40:00,32.73,32.77,32.71,32.71,18800.0,17.1033,17.1242,17.0928,17.0928,18800.0
2005-06-30 11:45:00,32.71,32.72,32.7,32.71,9000.0,17.0928,17.098,17.0876,17.0928,9000.0
2005-06-30 11:50:00,32.71,32.71,32.7,32.71,9300.0,17.0928,17.0928,17.0876,17.0928,9300.0
2005-06-30 11:55:00,32.71,32.72,32.71,32.71,5800.0,17.0928,17.098,17.0928,17.0928,5800.0
2005-06-30 12:00:00,32.71,32.72,32.68,32.69,10200.0,17.0928,17.098,17.0771,17.0824,10200.0
2005-06-30 12:05:00,32.68,32.68,32.65,32.67,6900.0,17.0771,17.0771,17.0615,17.0719,6900.0
2005-06-30 12:10:00,32.67,32.69,32.66,32.69,11300.0,17.0719,17.0824,17.0667,17.0824,11300.0
2005-06-30 12:15:00,32.69,32.7,32.67,32.68,5200.0,17.0824,17.0876,17.0719,17.0771,5200.0
2005-06-30 12:20:00,32.68,32.68,32.66,32.68,11400.0,17.0771,17.0771,17.0667,17.0771,11400.0
2005-06-30 12:25:00,32.66,32.67,32.65,32.66,12500.0,17.0667,17.0719,17.0615,17.0667,12500.0
2005-06-30 12:30:00,32.67,32.67,32.65,32.65,4000.0,17.0719,17.0719,17.0615,17.0615,4000.0
2005-06-30 12:35:00,32.65,32.66,32.65,32.65,17000.0,17.0615,17.0667,17.0615,17.0615,17000.0
2005-06-30 12:40:00,32.64,32.64,32.6,32.61,18500.0,17.0562,17.0562,17.0353,17.0406,18500.0
2005-06-30 12:45:00,32.6,32.61,32.58,32.59,11000.0,17.0353,17.0406,17.0249,17.0301,11000.0
2005-06-30 12:50:00,32.58,32.58,32.57,32.58,9600.0,17.0249,17.0249,17.0197,17.0249,9600.0
2005-06-30 12:55:00,32.58,32.6,32.58,32.58,20500.0,17.0249,17.0353,17.0249,17.0249,20500.0
2005-06-30 13:00:00,32.58,32.61,32.58,32.61,19300.0,17.0249,17.0406,17.0249,17.0406,19300.0
2005-06-30 13:05:00,32.6,32.61,32.59,32.6,12100.0,17.0353,17.0406,17.0301,17.0353,12100.0
2005-06-30 13:10:00,32.6,32.6,32.59,32.59,8100.0,17.0353,17.0353,17.0301,17.0301,8100.0
2005-06-30 13:15:00,32.6,32.6,32.59,32.59,10100.0,17.0353,17.0353,17.0301,17.0301,10100.0
2005-06-30 13:20:00,32.59,32.6,32.58,32.58,22900.0,17.0301,17.0353,17.0249,17.0249,22900.0
2005-06-30 13:25:00,32.59,32.6,32.58,32.59,9900.0,17.0301,17.0353,17.0249,17.0301,9900.0
2005-06-30 13:30:00,32.58,32.59,32.52,32.55,29400.0,17.0249,17.0301,16.9935,17.0092,29400.0
2005-06-30 13:35:00,32.54,32.58,32.54,32.55,19400.0,17.004,17.0249,17.004,17.0092,19400.0
2005-06-30 13:40:00,32.55,32.56,32.53,32.54,18200.0,17.0092,17.0144,16.9988,17.004,18200.0
2005-06-30 13:45:00,32.53,32.55,32.53,32.55,9600.0,16.9988,17.0092,16.9988,17.0092,9600.0
2005-06-30 13:50:00,32.54,32.59,32.54,32.59,23900.0,17.004,17.0301,17.004,17.0301,23900.0
2005-06-30 13:55:00,32.59,32.61,32.59,32.61,24000.0,17.0301,17.0406,17.0301,17.0406,24000.0
2005-06-30 14:00:00,32.61,32.61,32.59,32.6,25700.0,17.0406,17.0406,17.0301,17.0353,25700.0
2005-06-30 14:05:00,32.61,32.61,32.59,32.59,8100.0,17.0406,17.0406,17.0301,17.0301,8100.0
2005-06-30 14:10:00,32.59,32.61,32.57,32.61,18200.0,17.0301,17.0406,17.0197,17.0406,18200.0
2005-06-30 14:15:00,32.61,32.66,32.52,32.63,32600.0,17.0406,17.0667,16.9935,17.051,32600.0
2005-06-30 14:20:00,32.61,32.61,32.5,32.53,36200.0,17.0406,17.0406,16.9831,16.9988,36200.0
2005-06-30 14:25:00,32.53,32.59,32.53,32.59,44800.0,16.9988,17.0301,16.9988,17.0301,44800.0
2005-06-30 14:30:00,32.59,32.6,32.5,32.54,85900.0,17.0301,17.0353,16.9831,17.004,85900.0
2005-06-30 14:35:00,32.54,32.56,32.51,32.56,44200.0,17.004,17.0144,16.9883,17.0144,44200.0
2005-06-30 14:40:00,32.55,32.58,32.49,32.56,84500.0,17.0092,17.0249,16.9778,17.0144,84500.0
2005-06-30 14:45:00,32.57,32.58,32.54,32.54,40200.0,17.0197,17.0249,17.004,17.004,40200.0
2005-06-30 14:50:00,32.54,32.55,32.5,32.52,33100.0,17.004,17.0092,16.9831,16.9935,33100.0
2005-06-30 14:55:00,32.52,32.58,32.51,32.56,34200.0,16.9935,17.0249,16.9883,17.0144,34200.0
2005-06-30 15:00:00,32.56,32.57,32.55,32.55,30900.0,17.0144,17.0197,17.0092,17.0092,30900.0
2005-06-30 15:05:00,32.55,32.57,32.55,32.56,19000.0,17.0092,17.0197,17.0092,17.0144,19000.0
2005-06-30 15:10:00,32.56,32.57,32.55,32.57,16200.0,17.0144,17.0197,17.0092,17.0197,16200.0
2005-06-30 15:15:00,32.56,32.59,32.55,32.57,23000.0,17.0144,17.0301,17.0092,17.0197,23000.0
2005-06-30 15:20:00,32.58,32.58,32.55,32.55,36200.0,17.0249,17.0249,17.0092,17.0092,36200.0
2005-06-30 15:25:00,32.56,32.57,32.55,32.56,50100.0,17.0144,17.0197,17.0092,17.0144,50100.0
2005-06-30 15:30:00,32.57,32.57,32.55,32.56,56600.0,17.0197,17.0197,17.0092,17.0144,56600.0
2005-06-30 15:35:00,32.55,32.57,32.54,32.56,71900.0,17.0092,17.0197,17.004,17.0144,71900.0
2005-06-30 15:40:00,32.56,32.65,32.56,32.6,115600.0,17.0144,17.0615,17.0144,17.0353,115600.0
2005-06-30 15:45:00,32.61,32.63,32.59,32.6,62200.0,17.0406,17.051,17.0301,17.0353,62200.0
2005-06-30 15:50:00,32.59,32.6,32.53,32.53,101100.0,17.0301,17.0353,16.9988,16.9988,101100.0
2005-06-30 15:55:00,32.54,32.57,32.51,32.52,227200.0,17.004,17.0197,16.9883,16.9935,227200.0
2005-07-01 09:30:00,32.72,32.75,32.54,32.67,50400.0,17.098,17.1137,17.004,17.0719,50400.0
2005-07-01 09:35:00,32.67,32.7,32.59,32.67,39400.0,17.0719,17.0876,17.0301,17.0719,39400.0
2005-07-01 09:40:00,32.67,32.7,32.55,32.61,38300.0,17.0719,17.0876,17.0092,17.0406,38300.0
2005-07-01 09:45:00,32.61,32.7,32.57,32.7,49000.0,17.0406,17.0876,17.0197,17.0876,49000.0
2005-07-01 09:50:00,32.69,32.81,32.69,32.79,31500.0,17.0824,17.1451,17.0824,17.1346,31500.0
2005-07-01 09:55:00,32.79,32.8,32.73,32.77,39600.0,17.1346,17.1398,17.1033,17.1242,39600.0
2005-07-01 10:00:00,32.77,32.81,32.65,32.81,57300.0,17.1242,17.1451,17.0615,17.1451,57300.0
2005-07-01 10:05:00,32.8,32.85,32.8,32.84,20600.0,17.1398,17.166,17.1398,17.1607,20600.0
2005-07-01 10:10:00,32.84,32.85,32.79,32.82,36700.0,17.1607,17.166,17.1346,17.1503,36700.0
2005-07-01 10:15:00,32.81,32.82,32.75,32.8,9300.0,17.1451,17.1503,17.1137,17.1398,9300.0
2005-07-01 10:20:00,32.79,32.83,32.78,32.8,13600.0,17.1346,17.1555,17.1294,17.1398,13600.0
2005-07-01 10:25:00,32.8,32.91,32.77,32.91,70000.0,17.1398,17.1973,17.1242,17.1973,70000.0
2005-07-01 10:30:00,32.91,32.96,32.9,32.95,33700.0,17.1973,17.2235,17.1921,17.2182,33700.0
2005-07-01 10:35:00,32.92,32.96,32.89,32.92,24600.0,17.2025,17.2235,17.1869,17.2025,24600.0
2005-07-01 10:40:00,32.91,32.91,32.87,32.87,5500.0,17.1973,17.1973,17.1764,17.1764,5500.0
2005-07-01 10:45:00,32.87,32.95,32.87,32.94,25100.0,17.1764,17.2182,17.1764,17.213,25100.0
2005-07-01 10:50:00,32.93,32.93,32.89,32.91,5300.0,17.2078,17.2078,17.1869,17.1973,5300.0
2005-07-01 10:55:00,32.91,32.91,32.87,32.87,7600.0,17.1973,17.1973,17.1764,17.1764,7600.0
2005-07-01 11:00:00,32.85,32.85,32.8,32.8,26300.0,17.166,17.166,17.1398,17.1398,26300.0
2005-07-01 11:05:00,32.8,32.87,32.78,32.81,18100.0,17.1398,17.1764,17.1294,17.1451,18100.0
2005-07-01 11:10:00,32.83,32.89,32.83,32.85,16700.0,17.1555,17.1869,17.1555,17.166,16700.0
2005-07-01 11:15:00,32.88,32.89,32.83,32.83,34000.0,17.1816,17.1869,17.1555,17.1555,34000.0
2005-07-01 11:20:00,32.83,32.87,32.81,32.83,20200.0,17.1555,17.1764,17.1451,17.1555,20200.0
2005-07-01 11:25:00,32.84,32.86,32.82,32.85,21800.0,17.1607,17.1712,17.1503,17.166,21800.0
2005-07-01 11:30:00,32.84,32.86,32.84,32.86,16900.0,17.1607,17.1712,17.1607,17.1712,16900.0
2005-07-01 11:35:00,32.86,32.86,32.81,32.83,9700.0,17.1712,17.1712,17.1451,17.1555,9700.0
2005-07-01 11:40:00,32.83,32.85,32.81,32.84,7700.0,17.1555,17.166,17.1451,17.1607,7700.0
2005-07-01 11:45:00,32.83,32.83,32.8,32.8,9500.0,17.1555,17.1555,17.1398,17.1398,9500.0
2005-07-01 11:50:00,32.8,32.83,32.8,32.8,9500.0,17.1398,17.1555,17.1398,17.1398,9500.0
2005-07-01 11:55:00,32.8,32.81,32.79,32.8,18600.0,17.1398,17.1451,17.1346,17.1398,18600.0
2005-07-01 12:00:00,32.79,32.8,32.79,32.8,28200.0,17.1346,17.1398,17.1346,17.1398,28200.0
2005-07-01 12:05:00,32.8,32.81,32.77,32.78,9300.0,17.1398,17.1451,17.1242,17.1294,9300.0
2005-07-01 12:10:00,32.78,32.8,32.77,32.79,8200.0,17.1294,17.1398,17.1242,17.1346,8200.0
2005-07-01 12:15:00,32.79,32.81,32.76,32.8,10000.0,17.1346,17.1451,17.1189,17.1398,10000.0
2005-07-01 12:20:00,32.79,32.81,32.74,32.76,27400.0,17.1346,17.1451,17.1085,17.1189,27400.0
2005-07-01 12:25:00,32.78,32.78,32.74,32.74,7400.0,17.1294,17.1294,17.1085,17.1085,7400.0
2005-07-01 12:30:00,32.76,32.77,32.72,32.74,46100.0,17.1189,17.1242,17.098,17.1085,46100.0
2005-07-01 12:35:00,32.74,32.75,32.72,32.74,20200.0,17.1085,17.1137,17.098,17.1085,20200.0
2005-07-01 12:40:00,32.74,32.78,32.73,32.75,13800.0,17.1085,17.1294,17.1033,17.1137,13800.0
2005-07-01 12:45:00,32.75,32.76,32.72,32.75,6600.0,17.1137,17.1189,17.098,17.1137,6600.0
2005-07-01 12:50:00,32.74,32.76,32.73,32.74,7400.0,17.1085,17.1189,17.1033,17.1085,7400.0
2005-07-01 12:55:00,32.74,32.75,32.74,32.74,4800.0,17.1085,17.1137,17.1085,17.1085,4800.0
2005-07-01 13:00:00,32.75,32.77,32.7,32.75,27100.0,17.1137,17.1242,17.0876,17.1137,27100.0
2005-07-01 13:05:00,32.76,32.76,32.74,32.74,12400.0,17.1189,17.1189,17.1085,17.1085,12400.0
2005-07-01 13:10:00,32.75,32.77,32.75,32.77,9300.0,17.1137,17.1242,17.1137,17.1242,9300.0
2005-07-01 13:15:00,32.77,32.78,32.74,32.77,26900.0,17.1242,17.1294,17.1085,17.1242,26900.0
2005-07-01 13:20:00,32.75,32.8,32.72,32.74,44400.0,17.1137,17.1398,17.098,17.1085,44400.0
2005-07-01 13:25:00,32.71,32.76,32.63,32.63,89200.0,17.0928,17.1189,17.051,17.051,89200.0
2005-07-01 13:30:00,32.63,32.68,32.53,32.53,58400.0,17.051,17.0771,16.9988,16.9988,58400.0
2005-07-01 13:35:00,32.55,32.62,32.5,32.62,68000.0,17.0092,17.0458,16.9831,17.0458,68000.0
2005-07-01 13:40:00,32.62,32.73,32.62,32.73,52400.0,17.0458,17.1033,17.0458,17.1033,52400.0
2005-07-01 13:45:00,32.73,32.74,32.72,32.73,5200.0,17.1033,17.1085,17.098,17.1033,5200.0
2005-07-01 13:50:00,32.73,32.77,32.7,32.77,33500.0,17.1033,17.1242,17.0876,17.1242,33500.0
2005-07-01 13:55:00,32.76,32.8,32.75,32.75,17300.0,17.1189,17.1398,17.1137,17.1137,17300.0
2005-07-01 14:00:00,32.75,32.82,32.75,32.82,23600.0,17.1137,17.1503,17.1137,17.1503,23600.0
2005-07-01 14:05:00,32.8,32.82,32.76,32.82,15700.0,17.1398,17.1503,17.1189,17.1503,15700.0
2005-07-01 14:10:00,32.83,32.84,32.81,32.82,8600.0,17.1555,17.1607,17.1451,17.1503,8600.0
2005-07-01 14:15:00,32.81,32.87,32.8,32.86,22300.0,17.1451,17.1764,17.1398,17.1712,22300.0
2005-07-01 14:20:00,32.87,32.88,32.75,32.76,24600.0,17.1764,17.1816,17.1137,17.1189,24600.0
2005-07-01 14:25:00,32.77,32.83,32.77,32.82,18900.0,17.1242,17.1555,17.1242,17.1503,18900.0
2005-07-01 14:30:00,32.82,32.83,32.8,32.82,25100.0,17.1503,17.1555,17.1398,17.1503,25100.0
2005-07-01 14:35:00,32.83,32.86,32.82,32.85,16900.0,17.1555,17.1712,17.1503,17.166,16900.0
2005-07-01 14:40:00,32.85,32.85,32.79,32.79,6000.0,17.166,17.166,17.1346,17.1346,6000.0
2005-07-01 14:45:00,32.79,32.79,32.73,32.77,11500.0,17.1346,17.1346,17.1033,17.1242,11500.0
2005-07-01 14:50:00,32.78,32.8,32.77,32.78,10600.0,17.1294,17.1398,17.1242,17.1294,10600.0
2005-07-01 14:55:00,32.77,32.78,32.72,32.72,14400.0,17.1242,17.1294,17.098,17.098,14400.0
2005-07-01 15:00:00,32.73,32.77,32.73,32.75,29500.0,17.1033,17.1242,17.1033,17.1137,29500.0
2005-07-01 15:05:00,32.75,32.78,32.74,32.74,8100.0,17.1137,17.1294,17.1085,17.1085,8100.0
2005-07-01 15:10:00,32.75,32.77,32.73,32.76,15100.0,17.1137,17.1242,17.1033,17.1189,15100.0
2005-07-01 15:15:00,32.76,32.79,32.76,32.79,15900.0,17.1189,17.1346,17.1189,17.1346,15900.0
2005-07-01 15:20:00,32.79,32.81,32.76,32.8,23700.0,17.1346,17.1451,17.1189,17.1398,23700.0
2005-07-01 15:25:00,32.8,32.83,32.75,32.77,18400.0,17.1398,17.1555,17.1137,17.1242,18400.0
2005-07-01 15:30:00,32.76,32.8,32.75,32.79,20900.0,17.1189,17.1398,17.1137,17.1346,20900.0
2005-07-01 15:35:00,32.78,32.81,32.76,32.8,23500.0,17.1294,17.1451,17.1189,17.1398,23500.0
2005-07-01 15:40:00,32.8,32.83,32.74,32.83,38300.0,17.1398,17.1555,17.1085,17.1555,38300.0
2005-07-01 15:45:00,32.82,32.88,32.78,32.8,42600.0,17.1503,17.1816,17.1294,17.1398,42600.0
2005-07-01 15:50:00,32.8,32.83,32.75,32.82,39100.0,17.1398,17.1555,17.1137,17.1503,39100.0
2005-07-01 15:55:00,32.82,32.86,32.74,32.74,91000.0,17.1503,17.1712,17.1085,17.1085,91000.0
2005-07-05 09:30:00,33.3,33.31,32.77,32.82,181300.0,17.4011,17.4063,17.1242,17.1503,181300.0
2005-07-05 09:35:00,32.82,32.86,32.75,32.86,42000.0,17.1503,17.1712,17.1137,17.1712,42000.0
2005-07-05 09:40:00,32.86,32.88,32.7,32.74,33300.0,17.1712,17.1816,17.0876,17.1085,33300.0
2005-07-05 09:45:00,32.74,32.8,32.69,32.71,25200.0,17.1085,17.1398,17.0824,17.0928,25200.0
2005-07-05 09:50:00,32.72,32.76,32.63,32.71,35100.0,17.098,17.1189,17.051,17.0928,35100.0
2005-07-05 09:55:00,32.67,32.74,32.61,32.71,53200.0,17.0719,17.1085,17.0406,17.0928,53200.0
2005-07-05 10:00:00,32.69,32.77,32.59,32.77,31500.0,17.0824,17.1242,17.0301,17.1242,31500.0
2005-07-05 10:05:00,32.73,32.83,32.71,32.8,22300.0,17.1033,17.1555,17.0928,17.1398,22300.0
2005-07-05 10:10:00,32.82,32.88,32.78,32.85,17000.0,17.1503,17.1816,17.1294,17.166,17000.0
2005-07-05 10:15:00,32.85,32.9,32.85,32.87,13800.0,17.166,17.1921,17.166,17.1764,13800.0
2005-07-05 10:20:00,32.86,32.89,32.84,32.86,4400.0,17.1712,17.1869,17.1607,17.1712,4400.0
2005-07-05 10:25:00,32.86,32.91,32.85,32.88,10200.0,17.1712,17.1973,17.166,17.1816,10200.0
2005-07-05 10:30:00,32.91,33.0,32.91,32.97,19200.0,17.1973,17.2444,17.1973,17.2287,19200.0
2005-07-05 10:35:00,32.97,32.97,32.92,32.95,12400.0,17.2287,17.2287,17.2025,17.2182,12400.0
2005-07-05 10:40:00,32.95,32.95,32.91,32.92,12300.0,17.2182,17.2182,17.1973,17.2025,12300.0
2005-07-05 10:45:00,32.92,33.0,32.89,32.96,20200.0,17.2025,17.2444,17.1869,17.2235,20200.0
2005-07-05 10:50:00,32.96,32.97,32.93,32.94,6700.0,17.2235,17.2287,17.2078,17.213,6700.0
2005-07-05 10:55:00,32.93,32.94,32.88,32.9,10700.0,17.2078,17.213,17.1816,17.1921,10700.0
2005-07-05 11:00:00,32.9,32.93,32.86,32.91,32400.0,17.1921,17.2078,17.1712,17.1973,32400.0
2005-07-05 11:05:00,32.91,32.92,32.87,32.89,12700.0,17.1973,17.2025,17.1764,17.1869,12700.0
2005-07-05 11:10:00,32.89,32.9,32.88,32.9,8500.0,17.1869,17.1921,17.1816,17.1921,8500.0
2005-07-05 11:15:00,32.9,32.94,32.89,32.94,14200.0,17.1921,17.213,17.1869,17.213,14200.0
2005-07-05 11:20:00,32.93,32.94,32.92,32.92,9100.0,17.2078,17.213,17.2025,17.2025,9100.0
2005-07-05 11:25:00,32.92,33.0,32.91,32.99,20500.0,17.2025,17.2444,17.1973,17.2391,20500.0
2005-07-05 11:30:00,32.98,33.0,32.97,33.0,19800.0,17.2339,17.2444,17.2287,17.2444,19800.0
2005-07-05 11:35:00,32.98,33.0,32.95,32.96,9500.0,17.2339,17.2444,17.2182,17.2235,9500.0
2005-07-05 11:40:00,32.96,32.96,32.88,32.89,14600.0,17.2235,17.2235,17.1816,17.1869,14600.0
2005-07-05 11:45:00,32.89,32.89,32.8,32.87,36500.0,17.1869,17.1869,17.1398,17.1764,36500.0
2005-07-05 11:50:00,32.87,32.93,32.87,32.93,6600.0,17.1764,17.2078,17.1764,17.2078,6600.0
2005-07-05 11:55:00,32.94,32.94,32.91,32.93,6800.0,17.213,17.213,17.1973,17.2078,6800.0
2005-07-05 12:00:00,32.92,32.98,32.92,32.94,12100.0,17.2025,17.2339,17.2025,17.213,12100.0
2005-07-05 12:05:00,32.93,32.93,32.91,32.91,2700.0,17.2078,17.2078,17.1973,17.1973,2700.0
2005-07-05 12:10:00,32.91,32.95,32.9,32.95,8200.0,17.1973,17.2182,17.1921,17.2182,8200.0
2005-07-05 12:15:00,32.95,32.96,32.89,32.91,5600.0,17.2182,17.2235,17.1869,17.1973,5600.0
2005-07-05 12:20:00,32.91,32.99,32.9,32.98,35500.0,17.1973,17.2391,17.1921,17.2339,35500.0
2005-07-05 12:25:00,32.99,33.08,32.99,33.04,32200.0,17.2391,17.2862,17.2391,17.2653,32200.0
2005-07-05 12:30:00,33.04,33.14,33.02,33.12,36800.0,17.2653,17.3175,17.2548,17.3071,36800.0
2005-07-05 12:35:00,33.12,33.15,33.09,33.09,12300.0,17.3071,17.3227,17.2914,17.2914,12300.0
2005-07-05 12:40:00,33.09,33.09,33.07,33.07,10900.0,17.2914,17.2914,17.2809,17.2809,10900.0
2005-07-05 12:45:00,33.07,33.07,33.02,33.04,13600.0,17.2809,17.2809,17.2548,17.2653,13600.0
2005-07-05 12:50:00,33.04,33.06,33.03,33.05,10400.0,17.2653,17.2757,17.26,17.2705,10400.0
2005-07-05 12:55:00,33.06,33.09,33.04,33.08,15700.0,17.2757,17.2914,17.2653,17.2862,15700.0
2005-07-05 13:00:00,33.09,33.1,33.06,33.07,12400.0,17.2914,17.2966,17.2757,17.2809,12400.0
2005-07-05 13:05:00,33.09,33.09,33.04,33.06,7600.0,17.2914,17.2914,17.2653,17.2757,7600.0
2005-07-05 13:10:00,33.05,33.05,33.01,33.02,20100.0,17.2705,17.2705,17.2496,17.2548,20100.0
2005-07-05 13:15:00,33.01,33.03,32.99,33.01,18300.0,17.2496,17.26,17.2391,17.2496,18300.0
2005-07-05 13:20:00,33.01,33.03,32.99,32.99,9400.0,17.2496,17.26,17.2391,17.2391,9400.0
2005-07-05 13:25:00,32.99,33.01,32.96,32.96,5000.0,17.2391,17.2496,17.2235,17.2235,5000.0
2005-07-05 13:30:00,32.98,32.98,32.94,32.94,15500.0,17.2339,17.2339,17.213,17.213,15500.0
2005-07-05 13:35:00,32.96,33.01,32.96,32.97,11700.0,17.2235,17.2496,17.2235,17.2287,11700.0
2005-07-05 13:40:00,32.98,33.07,32.98,33.05,12800.0,17.2339,17.2809,17.2339,17.2705,12800.0
2005-07-05 13:45:00,33.05,33.05,33.03,33.05,14700.0,17.2705,17.2705,17.26,17.2705,14700.0
2005-07-05 13:50:00,33.05,33.05,33.04,33.05,6800.0,17.2705,17.2705,17.2653,17.2705,6800.0
2005-07-05 13:55:00,33.05,33.05,33.0,33.01,11200.0,17.2705,17.2705,17.2444,17.2496,11200.0
2005-07-05 14:00:00,33.01,33.03,33.0,33.02,11600.0,17.2496,17.26,17.2444,17.2548,11600.0
2005-07-05 14:05:00,33.02,33.03,33.0,33.03,6000.0,17.2548,17.26,17.2444,17.26,6000.0
2005-07-05 14:10:00,33.03,33.03,33.0,33.02,6100.0,17.26,17.26,17.2444,17.2548,6100.0
2005-07-05 14:15:00,33.02,33.04,33.0,33.04,10200.0,17.2548,17.2653,17.2444,17.2653,10200.0
2005-07-05 14:20:00,33.04,33.04,33.01,33.02,7900.0,17.2653,17.2653,17.2496,17.2548,7900.0
2005-07-05 14:25:00,33.02,33.03,33.01,33.02,12100.0,17.2548,17.26,17.2496,17.2548,12100.0
2005-07-05 14:30:00,33.04,33.04,33.0,33.02,14600.0,17.2653,17.2653,17.2444,17.2548,14600.0
2005-07-05 14:35:00,33.02,33.05,33.0,33.03,15400.0,17.2548,17.2705,17.2444,17.26,15400.0
2005-07-05 14:40:00,33.02,33.04,33.0,33.03,23600.0,17.2548,17.2653,17.2444,17.26,23600.0
2005-07-05 14:45:00,33.03,33.04,33.0,33.04,11700.0,17.26,17.2653,17.2444,17.2653,11700.0
2005-07-05 14:50:00,33.04,33.06,33.02,33.02,31300.0,17.2653,17.2757,17.2548,17.2548,31300.0
2005-07-05 14:55:00,33.02,33.02,33.0,33.02,34900.0,17.2548,17.2548,17.2444,17.2548,34900.0
2005-07-05 15:00:00,33.02,33.05,33.02,33.04,18700.0,17.2548,17.2705,17.2548,17.2653,18700.0
2005-07-05 15:05:00,33.05,33.05,33.02,33.03,40100.0,17.2705,17.2705,17.2548,17.26,40100.0
2005-07-05 15:10:00,33.03,33.04,33.02,33.04,19600.0,17.26,17.2653,17.2548,17.2653,19600.0
2005-07-05 15:15:00,33.04,33.04,33.01,33.02,23700.0,17.2653,17.2653,17.2496,17.2548,23700.0
2005-07-05 15:20:00,33.02,33.03,33.02,33.03,24800.0,17.2548,17.26,17.2548,17.26,24800.0
2005-07-05 15:25:00,33.03,33.05,33.02,33.03,39300.0,17.26,17.2705,17.2548,17.26,39300.0
2005-07-05 15:30:00,33.02,33.04,33.02,33.03,25400.0,17.2548,17.2653,17.2548,17.26,25400.0
2005-07-05 15:35:00,33.03,33.05,33.02,33.03,38900.0,17.26,17.2705,17.2548,17.26,38900.0
2005-07-05 15:40:00,33.04,33.07,33.03,33.06,43800.0,17.2653,17.2809,17.26,17.2757,43800.0
2005-07-05 15:45:00,33.06,33.09,33.06,33.08,47500.0,17.2757,17.2914,17.2757,17.2862,47500.0
2005-07-05 15:50:00,33.08,33.09,33.06,33.09,52400.0,17.2862,17.2914,17.2757,17.2914,52400.0
2005-07-05 15:55:00,33.08,33.11,33.03,33.04,123300.0,17.2862,17.3018,17.26,17.2653,123300.0
2005-07-06 09:30:00,32.95,33.08,32.9,32.91,40500.0,17.2182,17.2862,17.1921,17.1973,40500.0
2005-07-06 09:35:00,32.91,32.94,32.9,32.9,26300.0,17.1973,17.213,17.1921,17.1921,26300.0
2005-07-06 09:40:00,32.9,33.04,32.9,33.02,48000.0,17.1921,17.2653,17.1921,17.2548,48000.0
2005-07-06 09:45:00,33.04,33.12,33.01,33.02,39500.0,17.2653,17.3071,17.2496,17.2548,39500.0
2005-07-06 09:50:00,33.03,33.05,32.96,32.98,15900.0,17.26,17.2705,17.2235,17.2339,15900.0
2005-07-06 09:55:00,33.0,33.06,33.0,33.04,17200.0,17.2444,17.2757,17.2444,17.2653,17200.0
2005-07-06 10:00:00,33.03,33.2,33.03,33.16,56600.0,17.26,17.3489,17.26,17.328,56600.0
2005-07-06 10:05:00,33.16,33.2,33.12,33.13,35500.0,17.328,17.3489,17.3071,17.3123,35500.0
2005-07-06 10:10:00,33.13,33.16,33.1,33.1,4400.0,17.3123,17.328,17.2966,17.2966,4400.0
2005-07-06 10:15:00,33.13,33.13,33.01,33.01,24000.0,17.3123,17.3123,17.2496,17.2496,24000.0
2005-07-06 10:20:00,33.01,33.08,33.0,33.08,18900.0,17.2496,17.2862,17.2444,17.2862,18900.0
2005-07-06 10:25:00,33.07,33.07,33.01,33.06,13500.0,17.2809,17.2809,17.2496,17.2757,13500.0
2005-07-06 10:30:00,33.04,33.04,33.01,33.02,11700.0,17.2653,17.2653,17.2496,17.2548,11700.0
2005-07-06 10:35:00,33.02,33.05,33.01,33.04,6900.0,17.2548,17.2705,17.2496,17.2653,6900.0
2005-07-06 10:40:00,33.05,33.06,33.03,33.05,7800.0,17.2705,17.2757,17.26,17.2705,7800.0
2005-07-06 10:45:00,33.06,33.06,33.01,33.05,5400.0,17.2757,17.2757,17.2496,17.2705,5400.0
2005-07-06 10:50:00,33.05,33.1,33.04,33.1,16300.0,17.2705,17.2966,17.2653,17.2966,16300.0
2005-07-06 10:55:00,33.1,33.11,33.07,33.1,19200.0,17.2966,17.3018,17.2809,17.2966,19200.0
2005-07-06 11:00:00,33.1,33.11,33.08,33.09,18600.0,17.2966,17.3018,17.2862,17.2914,18600.0
2005-07-06 11:05:00,33.1,33.11,33.08,33.11,10000.0,17.2966,17.3018,17.2862,17.3018,10000.0
2005-07-06 11:10:00,33.11,33.23,33.09,33.2,27600.0,17.3018,17.3645,17.2914,17.3489,27600.0
2005-07-06 11:15:00,33.19,33.2,33.15,33.19,26500.0,17.3436,17.3489,17.3227,17.3436,26500.0
2005-07-06 11:20:00,33.18,33.21,33.15,33.17,20800.0,17.3384,17.3541,17.3227,17.3332,20800.0
2005-07-06 11:25:00,33.18,33.22,33.17,33.2,23300.0,17.3384,17.3593,17.3332,17.3489,23300.0
2005-07-06 11:30:00,33.2,33.25,33.2,33.23,27500.0,17.3489,17.375,17.3489,17.3645,27500.0
2005-07-06 11:35:00,33.23,33.31,33.22,33.25,86200.0,17.3645,17.4063,17.3593,17.375,86200.0
2005-07-06 11:40:00,33.24,33.27,33.19,33.22,39800.0,17.3698,17.3854,17.3436,17.3593,39800.0
2005-07-06 11:45:00,33.22,33.31,33.19,33.3,32400.0,17.3593,17.4063,17.3436,17.4011,32400.0
2005-07-06 11:50:00,33.28,33.4,33.28,33.33,184500.0,17.3907,17.4534,17.3907,17.4168,184500.0
2005-07-06 11:55:00,33.34,33.46,33.32,33.44,79800.0,17.422,17.4847,17.4116,17.4743,79800.0
2005-07-06 12:00:00,33.44,33.44,33.4,33.4,22300.0,17.4743,17.4743,17.4534,17.4534,22300.0
2005-07-06 12:05:00,33.4,33.41,33.36,33.38,11100.0,17.4534,17.4586,17.4325,17.4429,11100.0
2005-07-06 12:10:00,33.38,33.48,33.38,33.4,21400.0,17.4429,17.4952,17.4429,17.4534,21400.0
2005-07-06 12:15:00,33.42,33.49,33.42,33.49,13900.0,17.4638,17.5004,17.4638,17.5004,13900.0
2005-07-06 12:20:00,33.47,33.47,33.39,33.39,24000.0,17.49,17.49,17.4482,17.4482,24000.0
2005-07-06 12:25:00,33.39,33.39,33.28,33.31,19900.0,17.4482,17.4482,17.3907,17.4063,19900.0
2005-07-06 12:30:00,33.29,33.29,33.16,33.18,20100.0,17.3959,17.3959,17.328,17.3384,20100.0
2005-07-06 12:35:00,33.19,33.21,33.15,33.19,9000.0,17.3436,17.3541,17.3227,17.3436,9000.0
2005-07-06 12:40:00,33.19,33.26,33.19,33.22,21600.0,17.3436,17.3802,17.3436,17.3593,21600.0
2005-07-06 12:45:00,33.22,33.22,33.17,33.17,7600.0,17.3593,17.3593,17.3332,17.3332,7600.0
2005-07-06 12:50:00,33.19,33.19,33.17,33.17,4700.0,17.3436,17.3436,17.3332,17.3332,4700.0
2005-07-06 12:55:00,33.19,33.22,33.17,33.19,12400.0,17.3436,17.3593,17.3332,17.3436,12400.0
2005-07-06 13:00:00,33.19,33.31,33.19,33.31,24600.0,17.3436,17.4063,17.3436,17.4063,24600.0
2005-07-06 13:05:00,33.31,33.31,33.28,33.3,10800.0,17.4063,17.4063,17.3907,17.4011,10800.0
2005-07-06 13:10:00,33.29,33.34,33.29,33.32,20300.0,17.3959,17.422,17.3959,17.4116,20300.0
2005-07-06 13:15:00,33.33,33.4,33.33,33.35,55700.0,17.4168,17.4534,17.4168,17.4272,55700.0
2005-07-06 13:20:00,33.35,33.39,33.35,33.37,15500.0,17.4272,17.4482,17.4272,17.4377,15500.0
2005-07-06 13:25:00,33.37,33.39,33.35,33.36,13300.0,17.4377,17.4482,17.4272,17.4325,13300.0
2005-07-06 13:30:00,33.38,33.46,33.38,33.43,15200.0,17.4429,17.4847,17.4429,17.4691,15200.0
2005-07-06 13:35:00,33.43,33.43,33.35,33.35,14600.0,17.4691,17.4691,17.4272,17.4272,14600.0
2005-07-06 13:40:00,33.35,33.37,33.34,33.35,13100.0,17.4272,17.4377,17.422,17.4272,13100.0
2005-07-06 13:45:00,33.35,33.36,33.35,33.36,13900.0,17.4272,17.4325,17.4272,17.4325,13900.0
2005-07-06 13:50:00,33.35,33.44,33.35,33.4,19900.0,17.4272,17.4743,17.4272,17.4534,19900.0
2005-07-06 13:55:00,33.41,33.45,33.4,33.43,23600.0,17.4586,17.4795,17.4534,17.4691,23600.0
2005-07-06 14:00:00,33.42,33.42,33.34,33.34,16900.0,17.4638,17.4638,17.422,17.422,16900.0
2005-07-06 14:05:00,33.35,33.36,33.33,33.35,9000.0,17.4272,17.4325,17.4168,17.4272,9000.0
2005-07-06 14:10:00,33.35,33.47,33.35,33.44,52600.0,17.4272,17.49,17.4272,17.4743,52600.0
2005-07-06 14:15:00,33.45,33.6,33.44,33.56,154400.0,17.4795,17.5579,17.4743,17.537,154400.0
2005-07-06 14:20:00,33.56,33.56,33.49,33.54,60100.0,17.537,17.537,17.5004,17.5265,60100.0
2005-07-06 14:25:00,33.53,33.53,33.49,33.51,56900.0,17.5213,17.5213,17.5004,17.5109,56900.0
2005-07-06 14:30:00,33.51,33.51,33.26,33.39,118900.0,17.5109,17.5109,17.3802,17.4482,118900.0
2005-07-06 14:35:00,33.4,33.42,33.2,33.2,106500.0,17.4534,17.4638,17.3489,17.3489,106500.0
2005-07-06 14:40:00,33.2,33.2,33.15,33.19,45100.0,17.3489,17.3489,17.3227,17.3436,45100.0
2005-07-06 14:45:00,33.19,33.26,33.18,33.25,24600.0,17.3436,17.3802,17.3384,17.375,24600.0
2005-07-06 14:50:00,33.27,33.32,33.26,33.3,33000.0,17.3854,17.4116,17.3802,17.4011,33000.0
2005-07-06 14:55:00,33.28,33.29,33.26,33.27,17000.0,17.3907,17.3959,17.3802,17.3854,17000.0
2005-07-06 15:00:00,33.27,33.34,33.27,33.34,25200.0,17.3854,17.422,17.3854,17.422,25200.0
2005-07-06 15:05:00,33.34,33.38,33.31,33.38,26500.0,17.422,17.4429,17.4063,17.4429,26500.0
2005-07-06 15:10:00,33.37,33.41,33.36,33.38,33400.0,17.4377,17.4586,17.4325,17.4429,33400.0
2005-07-06 15:15:00,33.38,33.39,33.36,33.36,21600.0,17.4429,17.4482,17.4325,17.4325,21600.0
2005-07-06 15:20:00,33.36,33.39,33.3,33.35,28000.0,17.4325,17.4482,17.4011,17.4272,28000.0
2005-07-06 15:25:00,33.35,33.39,33.33,33.38,39700.0,17.4272,17.4482,17.4168,17.4429,39700.0
2005-07-06 15:30:00,33.38,33.4,33.37,33.38,58000.0,17.4429,17.4534,17.4377,17.4429,58000.0
2005-07-06 15:35:00,33.38,33.4,33.37,33.39,50900.0,17.4429,17.4534,17.4377,17.4482,50900.0
2005-07-06 15:40:00,33.38,33.41,33.36,33.38,71900.0,17.4429,17.4586,17.4325,17.4429,71900.0
2005-07-06 15:45:00,33.36,33.39,33.34,33.36,136900.0,17.4325,17.4482,17.422,17.4325,136900.0
2005-07-06 15:50:00,33.36,33.37,33.33,33.36,215700.0,17.4325,17.4377,17.4168,17.4325,215700.0
2005-07-06 15:55:00,33.36,33.37,33.25,33.28,250100.0,17.4325,17.4377,17.375,17.3907,250100.0
2005-07-07 09:30:00,32.98,33.2,32.9,33.01,115200.0,17.2339,17.3489,17.1921,17.2496,115200.0
2005-07-07 09:35:00,33.0,33.18,33.0,33.17,49800.0,17.2444,17.3384,17.2444,17.3332,49800.0
2005-07-07 09:40:00,33.17,33.33,33.17,33.29,72400.0,17.3332,17.4168,17.3332,17.3959,72400.0
2005-07-07 09:45:00,33.28,33.35,33.16,33.19,42000.0,17.3907,17.4272,17.328,17.3436,42000.0
2005-07-07 09:50:00,33.21,33.27,33.13,33.14,37500.0,17.3541,17.3854,17.3123,17.3175,37500.0
2005-07-07 09:55:00,33.14,33.17,33.07,33.1,45000.0,17.3175,17.3332,17.2809,17.2966,45000.0
2005-07-07 10:00:00,33.1,33.28,33.1,33.19,60500.0,17.2966,17.3907,17.2966,17.3436,60500.0
2005-07-07 10:05:00,33.17,33.32,33.16,33.27,49700.0,17.3332,17.4116,17.328,17.3854,49700.0
2005-07-07 10:10:00,33.29,33.43,33.25,33.38,54600.0,17.3959,17.4691,17.375,17.4429,54600.0
2005-07-07 10:15:00,33.38,33.41,33.34,33.37,28200.0,17.4429,17.4586,17.422,17.4377,28200.0
2005-07-07 10:20:00,33.39,33.41,33.36,33.41,32300.0,17.4482,17.4586,17.4325,17.4586,32300.0
2005-07-07 10:25:00,33.41,33.42,33.24,33.26,73900.0,17.4586,17.4638,17.3698,17.3802,73900.0
2005-07-07 10:30:00,33.24,33.33,33.22,33.26,26600.0,17.3698,17.4168,17.3593,17.3802,26600.0
2005-07-07 10:35:00,33.26,33.39,33.25,33.38,33800.0,17.3802,17.4482,17.375,17.4429,33800.0
2005-07-07 10:40:00,33.37,33.37,33.29,33.3,16900.0,17.4377,17.4377,17.3959,17.4011,16900.0
2005-07-07 10:45:00,33.3,33.32,33.28,33.29,14600.0,17.4011,17.4116,17.3907,17.3959,14600.0
2005-07-07 10:50:00,33.29,33.29,33.26,33.28,36800.0,17.3959,17.3959,17.3802,17.3907,36800.0
2005-07-07 10:55:00,33.28,33.32,33.2,33.27,44400.0,17.3907,17.4116,17.3489,17.3854,44400.0
2005-07-07 11:00:00,33.26,33.26,33.2,33.24,42400.0,17.3802,17.3802,17.3489,17.3698,42400.0
2005-07-07 11:05:00,33.24,33.28,33.22,33.23,20300.0,17.3698,17.3907,17.3593,17.3645,20300.0
2005-07-07 11:10:00,33.23,33.36,33.23,33.34,40400.0,17.3645,17.4325,17.3645,17.422,40400.0
2005-07-07 11:15:00,33.31,33.33,33.28,33.28,13200.0,17.4063,17.4168,17.3907,17.3907,13200.0
2005-07-07 11:20:00,33.28,33.28,33.23,33.26,16100.0,17.3907,17.3907,17.3645,17.3802,16100.0
2005-07-07 11:25:00,33.26,33.28,33.22,33.25,15900.0,17.3802,17.3907,17.3593,17.375,15900.0
2005-07-07 11:30:00,33.25,33.26,33.2,33.22,18300.0,17.375,17.3802,17.3489,17.3593,18300.0
2005-07-07 11:35:00,33.22,33.26,33.21,33.26,8200.0,17.3593,17.3802,17.3541,17.3802,8200.0
2005-07-07 11:40:00,33.25,33.28,33.25,33.27,10500.0,17.375,17.3907,17.375,17.3854,10500.0
2005-07-07 11:45:00,33.27,33.27,33.26,33.26,11600.0,17.3854,17.3854,17.3802,17.3802,11600.0
2005-07-07 11:50:00,33.26,33.27,33.24,33.26,12400.0,17.3802,17.3854,17.3698,17.3802,12400.0
2005-07-07 11:55:00,33.25,33.39,33.25,33.38,15200.0,17.375,17.4482,17.375,17.4429,15200.0
2005-07-07 12:00:00,33.38,33.39,33.34,33.34,13700.0,17.4429,17.4482,17.422,17.422,13700.0
2005-07-07 12:05:00,33.34,33.39,33.33,33.39,12100.0,17.422,17.4482,17.4168,17.4482,12100.0
2005-07-07 12:10:00,33.38,33.46,33.38,33.45,13700.0,17.4429,17.4847,17.4429,17.4795,13700.0
2005-07-07 12:15:00,33.46,33.52,33.46,33.5,22000.0,17.4847,17.5161,17.4847,17.5056,22000.0
2005-07-07 12:20:00,33.5,33.55,33.5,33.5,21000.0,17.5056,17.5318,17.5056,17.5056,21000.0
2005-07-07 12:25:00,33.5,33.5,33.48,33.49,11000.0,17.5056,17.5056,17.4952,17.5004,11000.0
2005-07-07 12:30:00,33.48,33.5,33.43,33.44,32200.0,17.4952,17.5056,17.4691,17.4743,32200.0
2005-07-07 12:35:00,33.43,33.44,33.41,33.41,6200.0,17.4691,17.4743,17.4586,17.4586,6200.0
2005-07-07 12:40:00,33.41,33.43,33.41,33.41,9100.0,17.4586,17.4691,17.4586,17.4586,9100.0
2005-07-07 12:45:00,33.41,33.42,33.41,33.42,5600.0,17.4586,17.4638,17.4586,17.4638,5600.0
2005-07-07 12:50:00,33.41,33.42,33.38,33.41,18900.0,17.4586,17.4638,17.4429,17.4586,18900.0
2005-07-07 12:55:00,33.39,33.44,33.35,33.37,22300.0,17.4482,17.4743,17.4272,17.4377,22300.0
2005-07-07 13:00:00,33.38,33.43,33.38,33.4,13700.0,17.4429,17.4691,17.4429,17.4534,13700.0
2005-07-07 13:05:00,33.41,33.41,33.4,33.41,4800.0,17.4586,17.4586,17.4534,17.4586,4800.0
2005-07-07 13:10:00,33.41,33.44,33.4,33.44,14700.0,17.4586,17.4743,17.4534,17.4743,14700.0
2005-07-07 13:15:00,33.44,33.45,33.44,33.44,16800.0,17.4743,17.4795,17.4743,17.4743,16800.0
2005-07-07 13:20:00,33.45,33.5,33.45,33.48,21200.0,17.4795,17.5056,17.4795,17.4952,21200.0
2005-07-07 13:25:00,33.48,33.49,33.48,33.48,6300.0,17.4952,17.5004,17.4952,17.4952,6300.0
2005-07-07 13:30:00,33.48,33.49,33.48,33.48,13500.0,17.4952,17.5004,17.4952,17.4952,13500.0
2005-07-07 13:35:00,33.48,33.51,33.48,33.5,26000.0,17.4952,17.5109,17.4952,17.5056,26000.0
2005-07-07 13:40:00,33.5,33.58,33.5,33.55,48100.0,17.5056,17.5474,17.5056,17.5318,48100.0
2005-07-07 13:45:00,33.55,33.57,33.52,33.56,14700.0,17.5318,17.5422,17.5161,17.537,14700.0
2005-07-07 13:50:00,33.55,33.59,33.55,33.58,22600.0,17.5318,17.5527,17.5318,17.5474,22600.0
2005-07-07 13:55:00,33.56,33.6,33.55,33.55,34200.0,17.537,17.5579,17.5318,17.5318,34200.0
2005-07-07 14:00:00,33.55,33.56,33.49,33.49,12000.0,17.5318,17.537,17.5004,17.5004,12000.0
2005-07-07 14:05:00,33.49,33.51,33.46,33.48,38800.0,17.5004,17.5109,17.4847,17.4952,38800.0
2005-07-07 14:10:00,33.47,33.51,33.47,33.47,14300.0,17.49,17.5109,17.49,17.49,14300.0
2005-07-07 14:15:00,33.47,33.5,33.45,33.5,23700.0,17.49,17.5056,17.4795,17.5056,23700.0
2005-07-07 14:20:00,33.5,33.51,33.49,33.49,7300.0,17.5056,17.5109,17.5004,17.5004,7300.0
2005-07-07 14:25:00,33.5,33.55,33.49,33.52,18900.0,17.5056,17.5318,17.5004,17.5161,18900.0
2005-07-07 14:30:00,33.52,33.52,33.49,33.52,29800.0,17.5161,17.5161,17.5004,17.5161,29800.0
2005-07-07 14:35:00,33.51,33.53,33.49,33.49,22700.0,17.5109,17.5213,17.5004,17.5004,22700.0
2005-07-07 14:40:00,33.49,33.56,33.49,33.54,58900.0,17.5004,17.537,17.5004,17.5265,58900.0
2005-07-07 14:45:00,33.54,33.54,33.49,33.49,19000.0,17.5265,17.5265,17.5004,17.5004,19000.0
2005-07-07 14:50:00,33.49,33.54,33.48,33.54,37300.0,17.5004,17.5265,17.4952,17.5265,37300.0
2005-07-07 14:55:00,33.53,33.54,33.51,33.52,5500.0,17.5213,17.5265,17.5109,17.5161,5500.0
2005-07-07 15:00:00,33.52,33.6,33.52,33.59,31400.0,17.5161,17.5579,17.5161,17.5527,31400.0
2005-07-07 15:05:00,33.6,33.75,33.59,33.7,88100.0,17.5579,17.6363,17.5527,17.6101,88100.0
2005-07-07 15:10:00,33.7,33.79,33.68,33.76,70300.0,17.6101,17.6572,17.5997,17.6415,70300.0
2005-07-07 15:15:00,33.75,33.76,33.72,33.72,44200.0,17.6363,17.6415,17.6206,17.6206,44200.0
2005-07-07 15:20:00,33.7,33.82,33.7,33.72,54800.0,17.6101,17.6728,17.6101,17.6206,54800.0
2005-07-07 15:25:00,33.73,33.73,33.66,33.69,73900.0,17.6258,17.6258,17.5892,17.6049,73900.0
2005-07-07 15:30:00,33.68,33.76,33.65,33.69,48600.0,17.5997,17.6415,17.584,17.6049,48600.0
2005-07-07 15:35:00,33.69,33.76,33.67,33.68,44800.0,17.6049,17.6415,17.5945,17.5997,44800.0
2005-07-07 15:40:00,33.67,33.69,33.62,33.68,85200.0,17.5945,17.6049,17.5683,17.5997,85200.0
2005-07-07 15:45:00,33.68,33.82,33.67,33.77,130700.0,17.5997,17.6728,17.5945,17.6467,130700.0
2005-07-07 15:50:00,33.76,33.83,33.72,33.81,118200.0,17.6415,17.6781,17.6206,17.6676,118200.0
2005-07-07 15:55:00,33.79,33.8,33.68,33.68,90300.0,17.6572,17.6624,17.5997,17.5997,90300.0
2005-07-08 09:30:00,33.51,33.68,33.39,33.49,83500.0,17.5109,17.5997,17.4482,17.5004,83500.0
2005-07-08 09:35:00,33.49,33.66,33.49,33.59,24200.0,17.5004,17.5892,17.5004,17.5527,24200.0
2005-07-08 09:40:00,33.59,33.64,33.56,33.64,29400.0,17.5527,17.5788,17.537,17.5788,29400.0
2005-07-08 09:45:00,33.64,33.8,33.64,33.78,72400.0,17.5788,17.6624,17.5788,17.6519,72400.0
2005-07-08 09:50:00,33.81,33.9,33.8,33.89,44300.0,17.6676,17.7147,17.6624,17.7094,44300.0
2005-07-08 09:55:00,33.9,33.9,33.82,33.89,77000.0,17.7147,17.7147,17.6728,17.7094,77000.0
2005-07-08 10:00:00,33.9,33.92,33.84,33.92,97900.0,17.7147,17.7251,17.6833,17.7251,97900.0
2005-07-08 10:05:00,33.91,33.98,33.85,33.87,99600.0,17.7199,17.7565,17.6885,17.699,99600.0
2005-07-08 10:10:00,33.85,33.86,33.8,33.8,46200.0,17.6885,17.6938,17.6624,17.6624,46200.0
2005-07-08 10:15:00,33.82,33.85,33.75,33.77,19000.0,17.6728,17.6885,17.6363,17.6467,19000.0
2005-07-08 10:20:00,33.77,33.82,33.75,33.8,15500.0,17.6467,17.6728,17.6363,17.6624,15500.0
2005-07-08 10:25:00,33.78,33.85,33.78,33.85,38900.0,17.6519,17.6885,17.6519,17.6885,38900.0
2005-07-08 10:30:00,33.85,33.87,33.82,33.82,23800.0,17.6885,17.699,17.6728,17.6728,23800.0
2005-07-08 10:35:00,33.82,33.83,33.79,33.79,17700.0,17.6728,17.6781,17.6572,17.6572,17700.0
2005-07-08 10:40:00,33.81,33.82,33.79,33.81,26600.0,17.6676,17.6728,17.6572,17.6676,26600.0
2005-07-08 10:45:00,33.81,33.85,33.79,33.84,136000.0,17.6676,17.6885,17.6572,17.6833,136000.0
2005-07-08 10:50:00,33.85,33.86,33.79,33.79,27500.0,17.6885,17.6938,17.6572,17.6572,27500.0
2005-07-08 10:55:00,33.79,33.83,33.75,33.82,30700.0,17.6572,17.6781,17.6363,17.6728,30700.0
2005-07-08 11:00:00,33.82,33.83,33.79,33.8,27700.0,17.6728,17.6781,17.6572,17.6624,27700.0
2005-07-08 11:05:00,33.81,33.81,33.77,33.78,16400.0,17.6676,17.6676,17.6467,17.6519,16400.0
2005-07-08 11:10:00,33.79,33.81,33.79,33.81,14300.0,17.6572,17.6676,17.6572,17.6676,14300.0
2005-07-08 11:15:00,33.81,33.83,33.81,33.83,13600.0,17.6676,17.6781,17.6676,17.6781,13600.0
2005-07-08 11:20:00,33.83,33.92,33.83,33.9,17800.0,17.6781,17.7251,17.6781,17.7147,17800.0
2005-07-08 11:25:00,33.92,33.92,33.82,33.85,83700.0,17.7251,17.7251,17.6728,17.6885,83700.0
2005-07-08 11:30:00,33.86,33.88,33.85,33.87,28300.0,17.6938,17.7042,17.6885,17.699,28300.0
2005-07-08 11:35:00,33.88,33.92,33.86,33.88,48400.0,17.7042,17.7251,17.6938,17.7042,48400.0
2005-07-08 11:40:00,33.88,33.9,33.82,33.82,7700.0,17.7042,17.7147,17.6728,17.6728,7700.0
2005-07-08 11:45:00,33.81,33.83,33.8,33.8,13700.0,17.6676,17.6781,17.6624,17.6624,13700.0
2005-07-08 11:50:00,33.81,33.82,33.8,33.81,6100.0,17.6676,17.6728,17.6624,17.6676,6100.0
2005-07-08 11:55:00,33.8,33.89,33.8,33.89,66900.0,17.6624,17.7094,17.6624,17.7094,66900.0
2005-07-08 12:00:00,33.9,34.0,33.9,33.97,78300.0,17.7147,17.7669,17.7147,17.7512,78300.0
2005-07-08 12:05:00,33.97,34.0,33.96,33.96,31800.0,17.7512,17.7669,17.746,17.746,31800.0
2005-07-08 12:10:00,33.97,34.01,33.95,33.98,31900.0,17.7512,17.7721,17.7408,17.7565,31900.0
2005-07-08 12:15:00,33.97,33.98,33.89,33.91,17800.0,17.7512,17.7565,17.7094,17.7199,17800.0
2005-07-08 12:20:00,33.91,34.0,33.9,33.98,17700.0,17.7199,17.7669,17.7147,17.7565,17700.0
2005-07-08 12:25:00,33.99,34.02,33.98,34.0,33900.0,17.7617,17.7774,17.7565,17.7669,33900.0
2005-07-08 12:30:00,34.0,34.03,33.98,34.0,72200.0,17.7669,17.7826,17.7565,17.7669,72200.0
2005-07-08 12:35:00,34.0,34.04,33.98,33.98,36100.0,17.7669,17.7878,17.7565,17.7565,36100.0
2005-07-08 12:40:00,33.98,34.01,33.97,34.0,19900.0,17.7565,17.7721,17.7512,17.7669,19900.0
2005-07-08 12:45:00,34.0,34.03,33.99,34.03,14600.0,17.7669,17.7826,17.7617,17.7826,14600.0
2005-07-08 12:50:00,34.02,34.04,34.0,34.03,14900.0,17.7774,17.7878,17.7669,17.7826,14900.0
2005-07-08 12:55:00,34.03,34.03,34.0,34.0,21000.0,17.7826,17.7826,17.7669,17.7669,21000.0
2005-07-08 13:00:00,34.0,34.01,33.99,34.0,6500.0,17.7669,17.7721,17.7617,17.7669,6500.0
2005-07-08 13:05:00,34.0,34.0,33.97,33.99,12700.0,17.7669,17.7669,17.7512,17.7617,12700.0
2005-07-08 13:10:00,33.99,33.99,33.97,33.97,10400.0,17.7617,17.7617,17.7512,17.7512,10400.0
2005-07-08 13:15:00,33.97,33.97,33.92,33.92,23200.0,17.7512,17.7512,17.7251,17.7251,23200.0
2005-07-08 13:20:00,33.92,33.94,33.92,33.94,8900.0,17.7251,17.7356,17.7251,17.7356,8900.0
2005-07-08 13:25:00,33.94,33.95,33.93,33.95,14300.0,17.7356,17.7408,17.7303,17.7408,14300.0
2005-07-08 13:30:00,33.95,33.95,33.93,33.93,12400.0,17.7408,17.7408,17.7303,17.7303,12400.0
2005-07-08 13:35:00,33.93,33.94,33.92,33.92,5600.0,17.7303,17.7356,17.7251,17.7251,5600.0
2005-07-08 13:40:00,33.93,34.0,33.92,33.99,44400.0,17.7303,17.7669,17.7251,17.7617,44400.0
2005-07-08 13:45:00,33.99,34.03,33.97,34.0,111600.0,17.7617,17.7826,17.7512,17.7669,111600.0
2005-07-08 13:50:00,33.99,33.99,33.93,33.95,34700.0,17.7617,17.7617,17.7303,17.7408,34700.0
2005-07-08 13:55:00,33.95,33.98,33.92,33.97,22800.0,17.7408,17.7565,17.7251,17.7512,22800.0
2005-07-08 14:00:00,33.97,33.98,33.95,33.97,27700.0,17.7512,17.7565,17.7408,17.7512,27700.0
2005-07-08 14:05:00,33.98,34.14,33.98,34.06,109700.0,17.7565,17.8401,17.7565,17.7983,109700.0
2005-07-08 14:10:00,34.07,34.12,34.04,34.1,38300.0,17.8035,17.8296,17.7878,17.8192,38300.0
2005-07-08 14:15:00,34.12,34.16,34.06,34.08,21700.0,17.8296,17.8505,17.7983,17.8087,21700.0
2005-07-08 14:20:00,34.08,34.11,34.07,34.11,4400.0,17.8087,17.8244,17.8035,17.8244,4400.0
2005-07-08 14:25:00,34.12,34.2,34.11,34.2,27000.0,17.8296,17.8714,17.8244,17.8714,27000.0
2005-07-08 14:30:00,34.2,34.25,34.17,34.2,50200.0,17.8714,17.8975,17.8557,17.8714,50200.0
2005-07-08 14:35:00,34.18,34.24,34.16,34.19,43700.0,17.861,17.8923,17.8505,17.8662,43700.0
2005-07-08 14:40:00,34.19,34.2,34.13,34.15,55700.0,17.8662,17.8714,17.8348,17.8453,55700.0
2005-07-08 14:45:00,34.14,34.15,34.06,34.07,33700.0,17.8401,17.8453,17.7983,17.8035,33700.0
2005-07-08 14:50:00,34.06,34.09,34.04,34.09,26700.0,17.7983,17.8139,17.7878,17.8139,26700.0
2005-07-08 14:55:00,34.1,34.1,34.06,34.1,68800.0,17.8192,17.8192,17.7983,17.8192,68800.0
2005-07-08 15:00:00,34.1,34.1,34.06,34.08,31600.0,17.8192,17.8192,17.7983,17.8087,31600.0
2005-07-08 15:05:00,34.09,34.15,34.08,34.12,112100.0,17.8139,17.8453,17.8087,17.8296,112100.0
2005-07-08 15:10:00,34.11,34.11,34.01,34.02,70900.0,17.8244,17.8244,17.7721,17.7774,70900.0
2005-07-08 15:15:00,34.02,34.09,33.99,34.08,40400.0,17.7774,17.8139,17.7617,17.8087,40400.0
2005-07-08 15:20:00,34.08,34.12,34.07,34.09,108600.0,17.8087,17.8296,17.8035,17.8139,108600.0
2005-07-08 15:25:00,34.1,34.12,34.09,34.11,64300.0,17.8192,17.8296,17.8139,17.8244,64300.0
2005-07-08 15:30:00,34.11,34.12,34.07,34.09,37400.0,17.8244,17.8296,17.8035,17.8139,37400.0
2005-07-08 15:35:00,34.09,34.12,34.08,34.11,48100.0,17.8139,17.8296,17.8087,17.8244,48100.0
2005-07-08 15:40:00,34.1,34.13,34.09,34.13,80200.0,17.8192,17.8348,17.8139,17.8348,80200.0
2005-07-08 15:45:00,34.12,34.12,34.08,34.09,41500.0,17.8296,17.8296,17.8087,17.8139,41500.0
2005-07-08 15:50:00,34.09,34.09,34.02,34.07,61000.0,17.8139,17.8139,17.7774,17.8035,61000.0
2005-07-08 15:55:00,34.07,34.1,34.03,34.1,109100.0,17.8035,17.8192,17.7826,17.8192,109100.0
2005-07-11 09:30:00,34.3,34.31,33.84,33.9,65100.0,17.9237,17.9289,17.6833,17.7147,65100.0
2005-07-11 09:35:00,33.9,34.13,33.89,34.11,34100.0,17.7147,17.8348,17.7094,17.8244,34100.0
2005-07-11 09:40:00,34.12,34.12,33.95,33.95,40600.0,17.8296,17.8296,17.7408,17.7408,40600.0
2005-07-11 09:45:00,33.94,33.96,33.81,33.84,25000.0,17.7356,17.746,17.6676,17.6833,25000.0
2005-07-11 09:50:00,33.86,34.0,33.86,33.99,10800.0,17.6938,17.7669,17.6938,17.7617,10800.0
2005-07-11 09:55:00,34.0,34.02,33.96,34.01,36200.0,17.7669,17.7774,17.746,17.7721,36200.0
2005-07-11 10:00:00,34.02,34.03,34.01,34.01,7700.0,17.7774,17.7826,17.7721,17.7721,7700.0
2005-07-11 10:05:00,34.01,34.05,33.98,34.05,32200.0,17.7721,17.793,17.7565,17.793,32200.0
2005-07-11 10:10:00,34.05,34.15,34.05,34.07,36700.0,17.793,17.8453,17.793,17.8035,36700.0
2005-07-11 10:15:00,34.09,34.09,34.0,34.08,20100.0,17.8139,17.8139,17.7669,17.8087,20100.0
2005-07-11 10:20:00,34.07,34.12,34.04,34.05,30200.0,17.8035,17.8296,17.7878,17.793,30200.0
2005-07-11 10:25:00,34.06,34.15,34.06,34.14,31100.0,17.7983,17.8453,17.7983,17.8401,31100.0
2005-07-11 10:30:00,34.15,34.15,34.08,34.08,10200.0,17.8453,17.8453,17.8087,17.8087,10200.0
2005-07-11 10:35:00,34.09,34.12,34.07,34.12,26100.0,17.8139,17.8296,17.8035,17.8296,26100.0
2005-07-11 10:40:00,34.11,34.14,34.11,34.12,45000.0,17.8244,17.8401,17.8244,17.8296,45000.0
2005-07-11 10:45:00,34.12,34.13,34.07,34.11,36300.0,17.8296,17.8348,17.8035,17.8244,36300.0
2005-07-11 10:50:00,34.12,34.13,34.1,34.13,41400.0,17.8296,17.8348,17.8192,17.8348,41400.0
2005-07-11 10:55:00,34.13,34.16,34.1,34.14,32800.0,17.8348,17.8505,17.8192,17.8401,32800.0
2005-07-11 11:00:00,34.15,34.25,34.14,34.25,40600.0,17.8453,17.8975,17.8401,17.8975,40600.0
2005-07-11 11:05:00,34.25,34.32,34.23,34.3,78900.0,17.8975,17.9341,17.8871,17.9237,78900.0
2005-07-11 11:10:00,34.32,34.4,34.32,34.4,40700.0,17.9341,17.9759,17.9341,17.9759,40700.0
2005-07-11 11:15:00,34.39,34.43,34.3,34.31,85200.0,17.9707,17.9916,17.9237,17.9289,85200.0
2005-07-11 11:20:00,34.32,34.36,34.3,34.31,47500.0,17.9341,17.955,17.9237,17.9289,47500.0
2005-07-11 11:25:00,34.3,34.39,34.3,34.33,34700.0,17.9237,17.9707,17.9237,17.9394,34700.0
2005-07-11 11:30:00,34.32,34.43,34.32,34.37,43000.0,17.9341,17.9916,17.9341,17.9603,43000.0
2005-07-11 11:35:00,34.38,34.38,34.29,34.31,7900.0,17.9655,17.9655,17.9185,17.9289,7900.0
2005-07-11 11:40:00,34.31,34.32,34.27,34.29,13000.0,17.9289,17.9341,17.908,17.9185,13000.0
2005-07-11 11:45:00,34.28,34.3,34.26,34.26,14000.0,17.9132,17.9237,17.9028,17.9028,14000.0
2005-07-11 11:50:00,34.27,34.27,34.24,34.25,5900.0,17.908,17.908,17.8923,17.8975,5900.0
2005-07-11 11:55:00,34.26,34.3,34.25,34.29,20100.0,17.9028,17.9237,17.8975,17.9185,20100.0
2005-07-11 12:00:00,34.29,34.3,34.27,34.28,18200.0,17.9185,17.9237,17.908,17.9132,18200.0
2005-07-11 12:05:00,34.28,34.31,34.28,34.31,5700.0,17.9132,17.9289,17.9132,17.9289,5700.0
2005-07-11 12:10:00,34.31,34.34,34.31,34.33,20100.0,17.9289,17.9446,17.9289,17.9394,20100.0
2005-07-11 12:15:00,34.32,34.34,34.3,34.33,28200.0,17.9341,17.9446,17.9237,17.9394,28200.0
2005-07-11 12:20:00,34.34,34.41,34.33,34.36,13600.0,17.9446,17.9812,17.9394,17.955,13600.0
2005-07-11 12:25:00,34.37,34.39,34.3,34.31,44400.0,17.9603,17.9707,17.9237,17.9289,44400.0
2005-07-11 12:30:00,34.32,34.37,34.32,34.36,25100.0,17.9341,17.9603,17.9341,17.955,25100.0
2005-07-11 12:35:00,34.37,34.38,34.36,34.36,26200.0,17.9603,17.9655,17.955,17.955,26200.0
2005-07-11 12:40:00,34.37,34.38,34.36,34.36,4800.0,17.9603,17.9655,17.955,17.955,4800.0
2005-07-11 12:45:00,34.37,34.4,34.36,34.37,21900.0,17.9603,17.9759,17.955,17.9603,21900.0
2005-07-11 12:50:00,34.38,34.39,34.37,34.37,5100.0,17.9655,17.9707,17.9603,17.9603,5100.0
2005-07-11 12:55:00,34.38,34.38,34.34,34.34,22600.0,17.9655,17.9655,17.9446,17.9446,22600.0
2005-07-11 13:00:00,34.34,34.37,34.32,34.32,37200.0,17.9446,17.9603,17.9341,17.9341,37200.0
2005-07-11 13:05:00,34.33,34.35,34.25,34.35,62600.0,17.9394,17.9498,17.8975,17.9498,62600.0
2005-07-11 13:10:00,34.35,34.37,34.33,34.35,57400.0,17.9498,17.9603,17.9394,17.9498,57400.0
2005-07-11 13:15:00,34.36,34.37,34.35,34.37,12300.0,17.955,17.9603,17.9498,17.9603,12300.0
2005-07-11 13:20:00,34.35,34.42,34.35,34.39,30200.0,17.9498,17.9864,17.9498,17.9707,30200.0
2005-07-11 13:25:00,34.39,34.4,34.38,34.38,19900.0,17.9707,17.9759,17.9655,17.9655,19900.0
2005-07-11 13:30:00,34.38,34.39,34.35,34.37,96800.0,17.9655,17.9707,17.9498,17.9603,96800.0
2005-07-11 13:35:00,34.37,34.37,34.35,34.37,17700.0,17.9603,17.9603,17.9498,17.9603,17700.0
2005-07-11 13:40:00,34.37,34.4,34.36,34.37,40200.0,17.9603,17.9759,17.955,17.9603,40200.0
2005-07-11 13:45:00,34.37,34.37,34.33,34.36,49200.0,17.9603,17.9603,17.9394,17.955,49200.0
2005-07-11 13:50:00,34.36,34.37,34.35,34.35,29800.0,17.955,17.9603,17.9498,17.9498,29800.0
2005-07-11 13:55:00,34.35,34.36,34.3,34.33,44500.0,17.9498,17.955,17.9237,17.9394,44500.0
2005-07-11 14:00:00,34.3,34.35,34.3,34.33,40900.0,17.9237,17.9498,17.9237,17.9394,40900.0
2005-07-11 14:05:00,34.33,34.37,34.33,34.33,19000.0,17.9394,17.9603,17.9394,17.9394,19000.0
2005-07-11 14:10:00,34.34,34.35,34.33,34.34,40100.0,17.9446,17.9498,17.9394,17.9446,40100.0
2005-07-11 14:15:00,34.34,34.35,34.33,34.35,12800.0,17.9446,17.9498,17.9394,17.9498,12800.0
2005-07-11 14:20:00,34.35,34.37,34.34,34.36,42900.0,17.9498,17.9603,17.9446,17.955,42900.0
2005-07-11 14:25:00,34.37,34.39,34.36,34.39,30200.0,17.9603,17.9707,17.955,17.9707,30200.0
2005-07-11 14:30:00,34.39,34.5,34.38,34.49,45700.0,17.9707,18.0282,17.9655,18.023,45700.0
2005-07-11 14:35:00,34.49,34.49,34.45,34.49,41300.0,18.023,18.023,18.0021,18.023,41300.0
2005-07-11 14:40:00,34.49,34.49,34.41,34.46,43100.0,18.023,18.023,17.9812,18.0073,43100.0
2005-07-11 14:45:00,34.46,34.5,34.42,34.42,33600.0,18.0073,18.0282,17.9864,17.9864,33600.0
2005-07-11 14:50:00,34.43,34.45,34.39,34.43,27500.0,17.9916,18.0021,17.9707,17.9916,27500.0
2005-07-11 14:55:00,34.43,34.44,34.4,34.4,21700.0,17.9916,17.9968,17.9759,17.9759,21700.0
2005-07-11 15:00:00,34.41,34.41,34.33,34.33,18300.0,17.9812,17.9812,17.9394,17.9394,18300.0
2005-07-11 15:05:00,34.34,34.36,34.3,34.34,44400.0,17.9446,17.955,17.9237,17.9446,44400.0
2005-07-11 15:10:00,34.33,34.34,34.3,34.31,22300.0,17.9394,17.9446,17.9237,17.9289,22300.0
2005-07-11 15:15:00,34.31,34.35,34.26,34.26,53600.0,17.9289,17.9498,17.9028,17.9028,53600.0
2005-07-11 15:20:00,34.26,34.35,34.16,34.24,98000.0,17.9028,17.9498,17.8505,17.8923,98000.0
2005-07-11 15:25:00,34.22,34.28,34.18,34.28,57800.0,17.8819,17.9132,17.861,17.9132,57800.0
2005-07-11 15:30:00,34.28,34.3,34.27,34.29,32500.0,17.9132,17.9237,17.908,17.9185,32500.0
2005-07-11 15:35:00,34.29,34.3,34.23,34.26,40400.0,17.9185,17.9237,17.8871,17.9028,40400.0
2005-07-11 15:40:00,34.26,34.31,34.25,34.31,38700.0,17.9028,17.9289,17.8975,17.9289,38700.0
2005-07-11 15:45:00,34.32,34.35,34.3,34.34,42900.0,17.9341,17.9498,17.9237,17.9446,42900.0
2005-07-11 15:50:00,34.34,34.41,34.34,34.39,67100.0,17.9446,17.9812,17.9446,17.9707,67100.0
2005-07-11 15:55:00,34.4,34.5,34.38,34.47,197800.0,17.9759,18.0282,17.9655,18.0125,197800.0
2005-07-12 09:30:00,34.41,34.5,34.38,34.44,55200.0,17.9812,18.0282,17.9655,17.9968,55200.0
2005-07-12 09:35:00,34.45,34.47,34.4,34.43,19500.0,18.0021,18.0125,17.9759,17.9916,19500.0
2005-07-12 09:40:00,34.43,34.57,34.42,34.56,44100.0,17.9916,18.0648,17.9864,18.0595,44100.0
2005-07-12 09:45:00,34.55,34.69,34.51,34.68,46800.0,18.0543,18.1275,18.0334,18.1222,46800.0
2005-07-12 09:50:00,34.68,34.69,34.62,34.63,19500.0,18.1222,18.1275,18.0909,18.0961,19500.0
2005-07-12 09:55:00,34.64,34.77,34.63,34.75,97100.0,18.1013,18.1693,18.0961,18.1588,97100.0
2005-07-12 10:00:00,34.75,34.75,34.71,34.71,30600.0,18.1588,18.1588,18.1379,18.1379,30600.0
2005-07-12 10:05:00,34.71,34.74,34.64,34.64,41900.0,18.1379,18.1536,18.1013,18.1013,41900.0
2005-07-12 10:10:00,34.64,34.72,34.61,34.72,36900.0,18.1013,18.1432,18.0857,18.1432,36900.0
2005-07-12 10:15:00,34.7,34.73,34.56,34.57,49600.0,18.1327,18.1484,18.0595,18.0648,49600.0
2005-07-12 10:20:00,34.57,34.63,34.57,34.63,62400.0,18.0648,18.0961,18.0648,18.0961,62400.0
2005-07-12 10:25:00,34.63,34.73,34.63,34.7,23900.0,18.0961,18.1484,18.0961,18.1327,23900.0
2005-07-12 10:30:00,34.68,34.7,34.64,34.69,117300.0,18.1222,18.1327,18.1013,18.1275,117300.0
2005-07-12 10:35:00,34.68,34.68,34.61,34.62,17400.0,18.1222,18.1222,18.0857,18.0909,17400.0
2005-07-12 10:40:00,34.63,34.71,34.63,34.7,19800.0,18.0961,18.1379,18.0961,18.1327,19800.0
2005-07-12 10:45:00,34.71,34.71,34.64,34.65,19600.0,18.1379,18.1379,18.1013,18.1066,19600.0
2005-07-12 10:50:00,34.65,34.71,34.65,34.69,16200.0,18.1066,18.1379,18.1066,18.1275,16200.0
2005-07-12 10:55:00,34.69,34.7,34.67,34.7,13300.0,18.1275,18.1327,18.117,18.1327,13300.0
2005-07-12 11:00:00,34.71,34.71,34.66,34.66,15700.0,18.1379,18.1379,18.1118,18.1118,15700.0
2005-07-12 11:05:00,34.66,34.66,34.64,34.64,20500.0,18.1118,18.1118,18.1013,18.1013,20500.0
2005-07-12 11:10:00,34.65,34.65,34.59,34.63,82900.0,18.1066,18.1066,18.0752,18.0961,82900.0
2005-07-12 11:15:00,34.63,34.64,34.63,34.63,6300.0,18.0961,18.1013,18.0961,18.0961,6300.0
2005-07-12 11:20:00,34.64,34.64,34.58,34.58,12100.0,18.1013,18.1013,18.07,18.07,12100.0
2005-07-12 11:25:00,34.58,34.62,34.58,34.62,23100.0,18.07,18.0909,18.07,18.0909,23100.0
2005-07-12 11:30:00,34.62,34.64,34.58,34.61,18700.0,18.0909,18.1013,18.07,18.0857,18700.0
2005-07-12 11:35:00,34.61,34.62,34.6,34.61,14200.0,18.0857,18.0909,18.0804,18.0857,14200.0
2005-07-12 11:40:00,34.6,34.63,34.59,34.6,20400.0,18.0804,18.0961,18.0752,18.0804,20400.0
2005-07-12 11:45:00,34.6,34.62,34.59,34.62,6500.0,18.0804,18.0909,18.0752,18.0909,6500.0
2005-07-12 11:50:00,34.61,34.64,34.61,34.63,9500.0,18.0857,18.1013,18.0857,18.0961,9500.0
2005-07-12 11:55:00,34.64,34.64,34.59,34.61,80700.0,18.1013,18.1013,18.0752,18.0857,80700.0
2005-07-12 12:00:00,34.6,34.63,34.6,34.63,11400.0,18.0804,18.0961,18.0804,18.0961,11400.0
2005-07-12 12:05:00,34.62,34.62,34.61,34.62,9200.0,18.0909,18.0909,18.0857,18.0909,9200.0
2005-07-12 12:10:00,34.62,34.63,34.62,34.63,8700.0,18.0909,18.0961,18.0909,18.0961,8700.0
2005-07-12 12:15:00,34.62,34.63,34.59,34.61,19900.0,18.0909,18.0961,18.0752,18.0857,19900.0
2005-07-12 12:20:00,34.61,34.65,34.6,34.65,21500.0,18.0857,18.1066,18.0804,18.1066,21500.0
2005-07-12 12:25:00,34.64,34.64,34.63,34.63,45700.0,18.1013,18.1013,18.0961,18.0961,45700.0
2005-07-12 12:30:00,34.63,34.63,34.59,34.59,50300.0,18.0961,18.0961,18.0752,18.0752,50300.0
2005-07-12 12:35:00,34.62,34.62,34.59,34.62,25700.0,18.0909,18.0909,18.0752,18.0909,25700.0
2005-07-12 12:40:00,34.61,34.62,34.61,34.61,1600.0,18.0857,18.0909,18.0857,18.0857,1600.0
2005-07-12 12:45:00,34.61,34.62,34.61,34.62,30600.0,18.0857,18.0909,18.0857,18.0909,30600.0
2005-07-12 12:50:00,34.62,34.63,34.61,34.62,12400.0,18.0909,18.0961,18.0857,18.0909,12400.0
2005-07-12 12:55:00,34.62,34.63,34.6,34.61,10700.0,18.0909,18.0961,18.0804,18.0857,10700.0
2005-07-12 13:00:00,34.61,34.63,34.61,34.62,13500.0,18.0857,18.0961,18.0857,18.0909,13500.0
2005-07-12 13:05:00,34.62,34.64,34.62,34.62,4100.0,18.0909,18.1013,18.0909,18.0909,4100.0
2005-07-12 13:10:00,34.62,34.65,34.62,34.65,6500.0,18.0909,18.1066,18.0909,18.1066,6500.0
2005-07-12 13:15:00,34.64,34.69,34.64,34.66,42600.0,18.1013,18.1275,18.1013,18.1118,42600.0
2005-07-12 13:20:00,34.66,34.66,34.64,34.66,29400.0,18.1118,18.1118,18.1013,18.1118,29400.0
2005-07-12 13:25:00,34.65,34.67,34.64,34.66,35100.0,18.1066,18.117,18.1013,18.1118,35100.0
2005-07-12 13:30:00,34.66,34.71,34.65,34.7,14100.0,18.1118,18.1379,18.1066,18.1327,14100.0
2005-07-12 13:35:00,34.7,34.72,34.61,34.61,26400.0,18.1327,18.1432,18.0857,18.0857,26400.0
2005-07-12 13:40:00,34.61,34.63,34.61,34.63,8100.0,18.0857,18.0961,18.0857,18.0961,8100.0
2005-07-12 13:45:00,34.62,34.65,34.61,34.65,18600.0,18.0909,18.1066,18.0857,18.1066,18600.0
2005-07-12 13:50:00,34.66,34.71,34.66,34.69,30100.0,18.1118,18.1379,18.1118,18.1275,30100.0
2005-07-12 13:55:00,34.69,34.72,34.68,34.71,16800.0,18.1275,18.1432,18.1222,18.1379,16800.0
2005-07-12 14:00:00,34.7,34.71,34.68,34.68,7600.0,18.1327,18.1379,18.1222,18.1222,7600.0
2005-07-12 14:05:00,34.68,34.7,34.65,34.67,33000.0,18.1222,18.1327,18.1066,18.117,33000.0
2005-07-12 14:10:00,34.66,34.67,34.63,34.63,14300.0,18.1118,18.117,18.0961,18.0961,14300.0
2005-07-12 14:15:00,34.64,34.69,34.63,34.68,39100.0,18.1013,18.1275,18.0961,18.1222,39100.0
2005-07-12 14:20:00,34.68,34.69,34.66,34.68,8300.0,18.1222,18.1275,18.1118,18.1222,8300.0
2005-07-12 14:25:00,34.68,34.7,34.65,34.65,20900.0,18.1222,18.1327,18.1066,18.1066,20900.0
2005-07-12 14:30:00,34.65,34.7,34.63,34.7,45000.0,18.1066,18.1327,18.0961,18.1327,45000.0
2005-07-12 14:35:00,34.7,34.72,34.68,34.7,19100.0,18.1327,18.1432,18.1222,18.1327,19100.0
2005-07-12 14:40:00,34.69,34.71,34.68,34.7,16600.0,18.1275,18.1379,18.1222,18.1327,16600.0
2005-07-12 14:45:00,34.69,34.69,34.66,34.67,15400.0,18.1275,18.1275,18.1118,18.117,15400.0
2005-07-12 14:50:00,34.67,34.69,34.65,34.65,7700.0,18.117,18.1275,18.1066,18.1066,7700.0
2005-07-12 14:55:00,34.66,34.66,34.65,34.66,9200.0,18.1118,18.1118,18.1066,18.1118,9200.0
2005-07-12 15:00:00,34.65,34.68,34.65,34.65,8900.0,18.1066,18.1222,18.1066,18.1066,8900.0
2005-07-12 15:05:00,34.64,34.66,34.63,34.65,9700.0,18.1013,18.1118,18.0961,18.1066,9700.0
2005-07-12 15:10:00,34.65,34.7,34.65,34.68,18400.0,18.1066,18.1327,18.1066,18.1222,18400.0
2005-07-12 15:15:00,34.67,34.7,34.66,34.69,14600.0,18.117,18.1327,18.1118,18.1275,14600.0
2005-07-12 15:20:00,34.7,34.7,34.68,34.68,15800.0,18.1327,18.1327,18.1222,18.1222,15800.0
2005-07-12 15:25:00,34.68,34.69,34.63,34.63,27500.0,18.1222,18.1275,18.0961,18.0961,27500.0
2005-07-12 15:30:00,34.63,34.64,34.57,34.58,57400.0,18.0961,18.1013,18.0648,18.07,57400.0
2005-07-12 15:35:00,34.57,34.6,34.53,34.54,88400.0,18.0648,18.0804,18.0439,18.0491,88400.0
2005-07-12 15:40:00,34.53,34.63,34.53,34.61,82800.0,18.0439,18.0961,18.0439,18.0857,82800.0
2005-07-12 15:45:00,34.61,34.62,34.59,34.61,71800.0,18.0857,18.0909,18.0752,18.0857,71800.0
2005-07-12 15:50:00,34.6,34.61,34.58,34.6,79500.0,18.0804,18.0857,18.07,18.0804,79500.0
2005-07-12 15:55:00,34.6,34.63,34.58,34.63,83700.0,18.0804,18.0961,18.07,18.0961,83700.0
2005-07-13 09:30:00,34.58,34.65,34.51,34.54,53000.0,18.07,18.1066,18.0334,18.0491,53000.0
2005-07-13 09:35:00,34.54,34.61,34.53,34.59,10200.0,18.0491,18.0857,18.0439,18.0752,10200.0
2005-07-13 09:40:00,34.59,34.6,34.53,34.57,8400.0,18.0752,18.0804,18.0439,18.0648,8400.0
2005-07-13 09:45:00,34.59,34.61,34.55,34.6,9900.0,18.0752,18.0857,18.0543,18.0804,9900.0
2005-07-13 09:50:00,34.61,34.61,34.51,34.51,10000.0,18.0857,18.0857,18.0334,18.0334,10000.0
2005-07-13 09:55:00,34.51,34.52,34.5,34.52,19800.0,18.0334,18.0386,18.0282,18.0386,19800.0
2005-07-13 10:00:00,34.51,34.58,34.51,34.57,7000.0,18.0334,18.07,18.0334,18.0648,7000.0
2005-07-13 10:05:00,34.57,34.6,34.49,34.49,25500.0,18.0648,18.0804,18.023,18.023,25500.0
2005-07-13 10:10:00,34.49,34.5,34.45,34.46,53700.0,18.023,18.0282,18.0021,18.0073,53700.0
2005-07-13 10:15:00,34.47,34.51,34.46,34.49,6000.0,18.0125,18.0334,18.0073,18.023,6000.0
2005-07-13 10:20:00,34.49,34.51,34.48,34.48,13500.0,18.023,18.0334,18.0177,18.0177,13500.0
2005-07-13 10:25:00,34.48,34.52,34.48,34.52,8200.0,18.0177,18.0386,18.0177,18.0386,8200.0
2005-07-13 10:30:00,34.53,34.57,34.52,34.57,11200.0,18.0439,18.0648,18.0386,18.0648,11200.0
2005-07-13 10:35:00,34.57,34.57,34.48,34.52,26900.0,18.0648,18.0648,18.0177,18.0386,26900.0
2005-07-13 10:40:00,34.52,34.57,34.49,34.49,20700.0,18.0386,18.0648,18.023,18.023,20700.0
2005-07-13 10:45:00,34.5,34.56,34.5,34.55,13700.0,18.0282,18.0595,18.0282,18.0543,13700.0
2005-07-13 10:50:00,34.55,34.55,34.54,34.54,38800.0,18.0543,18.0543,18.0491,18.0491,38800.0
2005-07-13 10:55:00,34.55,34.55,34.5,34.5,17100.0,18.0543,18.0543,18.0282,18.0282,17100.0
2005-07-13 11:00:00,34.49,34.55,34.49,34.52,34200.0,18.023,18.0543,18.023,18.0386,34200.0
2005-07-13 11:05:00,34.52,34.53,34.51,34.53,12100.0,18.0386,18.0439,18.0334,18.0439,12100.0
2005-07-13 11:10:00,34.53,34.56,34.53,34.56,20100.0,18.0439,18.0595,18.0439,18.0595,20100.0
2005-07-13 11:15:00,34.56,34.61,34.56,34.61,26600.0,18.0595,18.0857,18.0595,18.0857,26600.0
2005-07-13 11:20:00,34.62,34.66,34.55,34.64,29300.0,18.0909,18.1118,18.0543,18.1013,29300.0
2005-07-13 11:25:00,34.63,34.69,34.63,34.67,19600.0,18.0961,18.1275,18.0961,18.117,19600.0
2005-07-13 11:30:00,34.68,34.68,34.63,34.64,8800.0,18.1222,18.1222,18.0961,18.1013,8800.0
2005-07-13 11:35:00,34.63,34.69,34.63,34.67,18400.0,18.0961,18.1275,18.0961,18.117,18400.0
2005-07-13 11:40:00,34.67,34.7,34.67,34.68,16500.0,18.117,18.1327,18.117,18.1222,16500.0
2005-07-13 11:45:00,34.68,34.69,34.67,34.69,10500.0,18.1222,18.1275,18.117,18.1275,10500.0
2005-07-13 11:50:00,34.69,34.69,34.66,34.66,5500.0,18.1275,18.1275,18.1118,18.1118,5500.0
2005-07-13 11:55:00,34.66,34.66,34.63,34.63,10000.0,18.1118,18.1118,18.0961,18.0961,10000.0
2005-07-13 12:00:00,34.63,34.66,34.62,34.62,7900.0,18.0961,18.1118,18.0909,18.0909,7900.0
2005-07-13 12:05:00,34.62,34.62,34.57,34.58,19400.0,18.0909,18.0909,18.0648,18.07,19400.0
2005-07-13 12:10:00,34.57,34.58,34.55,34.55,13300.0,18.0648,18.07,18.0543,18.0543,13300.0
2005-07-13 12:15:00,34.55,34.57,34.53,34.56,34500.0,18.0543,18.0648,18.0439,18.0595,34500.0
2005-07-13 12:20:00,34.56,34.59,34.55,34.56,7500.0,18.0595,18.0752,18.0543,18.0595,7500.0
2005-07-13 12:25:00,34.56,34.61,34.56,34.61,11300.0,18.0595,18.0857,18.0595,18.0857,11300.0
2005-07-13 12:30:00,34.62,34.69,34.62,34.68,14900.0,18.0909,18.1275,18.0909,18.1222,14900.0
2005-07-13 12:35:00,34.67,34.67,34.64,34.65,10000.0,18.117,18.117,18.1013,18.1066,10000.0
2005-07-13 12:40:00,34.63,34.63,34.59,34.59,3600.0,18.0961,18.0961,18.0752,18.0752,3600.0
2005-07-13 12:45:00,34.59,34.59,34.55,34.55,6000.0,18.0752,18.0752,18.0543,18.0543,6000.0
2005-07-13 12:50:00,34.54,34.54,34.52,34.52,4900.0,18.0491,18.0491,18.0386,18.0386,4900.0
2005-07-13 12:55:00,34.52,34.55,34.51,34.54,14100.0,18.0386,18.0543,18.0334,18.0491,14100.0
2005-07-13 13:00:00,34.54,34.56,34.53,34.56,8000.0,18.0491,18.0595,18.0439,18.0595,8000.0
2005-07-13 13:05:00,34.56,34.6,34.56,34.6,10900.0,18.0595,18.0804,18.0595,18.0804,10900.0
2005-07-13 13:10:00,34.6,34.6,34.55,34.57,18600.0,18.0804,18.0804,18.0543,18.0648,18600.0
2005-07-13 13:15:00,34.56,34.58,34.55,34.57,14100.0,18.0595,18.07,18.0543,18.0648,14100.0
2005-07-13 13:20:00,34.59,34.6,34.57,34.57,13100.0,18.0752,18.0804,18.0648,18.0648,13100.0
2005-07-13 13:25:00,34.57,34.57,34.55,34.56,20700.0,18.0648,18.0648,18.0543,18.0595,20700.0
2005-07-13 13:30:00,34.56,34.57,34.55,34.56,4100.0,18.0595,18.0648,18.0543,18.0595,4100.0
2005-07-13 13:35:00,34.57,34.61,34.56,34.61,11600.0,18.0648,18.0857,18.0595,18.0857,11600.0
2005-07-13 13:40:00,34.61,34.61,34.57,34.59,14600.0,18.0857,18.0857,18.0648,18.0752,14600.0
2005-07-13 13:45:00,34.59,34.6,34.56,34.57,18600.0,18.0752,18.0804,18.0595,18.0648,18600.0
2005-07-13 13:50:00,34.56,34.58,34.55,34.56,14500.0,18.0595,18.07,18.0543,18.0595,14500.0
2005-07-13 13:55:00,34.56,34.57,34.55,34.55,26700.0,18.0595,18.0648,18.0543,18.0543,26700.0
2005-07-13 14:00:00,34.55,34.58,34.54,34.57,14300.0,18.0543,18.07,18.0491,18.0648,14300.0
2005-07-13 14:05:00,34.57,34.58,34.55,34.56,4500.0,18.0648,18.07,18.0543,18.0595,4500.0
2005-07-13 14:10:00,34.55,34.57,34.55,34.56,13500.0,18.0543,18.0648,18.0543,18.0595,13500.0
2005-07-13 14:15:00,34.56,34.58,34.56,34.56,11100.0,18.0595,18.07,18.0595,18.0595,11100.0
2005-07-13 14:20:00,34.56,34.58,34.56,34.57,16200.0,18.0595,18.07,18.0595,18.0648,16200.0
2005-07-13 14:25:00,34.57,34.58,34.56,34.58,8700.0,18.0648,18.07,18.0595,18.07,8700.0
2005-07-13 14:30:00,34.58,34.58,34.56,34.57,8300.0,18.07,18.07,18.0595,18.0648,8300.0
2005-07-13 14:35:00,34.57,34.57,34.54,34.55,8900.0,18.0648,18.0648,18.0491,18.0543,8900.0
2005-07-13 14:40:00,34.55,34.59,34.55,34.59,20900.0,18.0543,18.0752,18.0543,18.0752,20900.0
2005-07-13 14:45:00,34.58,34.58,34.56,34.56,11400.0,18.07,18.07,18.0595,18.0595,11400.0
2005-07-13 14:50:00,34.57,34.57,34.54,34.56,25000.0,18.0648,18.0648,18.0491,18.0595,25000.0
2005-07-13 14:55:00,34.56,34.56,34.53,34.56,32800.0,18.0595,18.0595,18.0439,18.0595,32800.0
2005-07-13 15:00:00,34.55,34.56,34.52,34.55,52800.0,18.0543,18.0595,18.0386,18.0543,52800.0
2005-07-13 15:05:00,34.55,34.57,34.54,34.57,24200.0,18.0543,18.0648,18.0491,18.0648,24200.0
2005-07-13 15:10:00,34.57,34.57,34.56,34.56,13600.0,18.0648,18.0648,18.0595,18.0595,13600.0
2005-07-13 15:15:00,34.56,34.58,34.55,34.57,14300.0,18.0595,18.07,18.0543,18.0648,14300.0
2005-07-13 15:20:00,34.57,34.58,34.56,34.58,27200.0,18.0648,18.07,18.0595,18.07,27200.0
2005-07-13 15:25:00,34.59,34.59,34.56,34.57,25800.0,18.0752,18.0752,18.0595,18.0648,25800.0
2005-07-13 15:30:00,34.57,34.6,34.57,34.59,40600.0,18.0648,18.0804,18.0648,18.0752,40600.0
2005-07-13 15:35:00,34.58,34.6,34.58,34.6,28100.0,18.07,18.0804,18.07,18.0804,28100.0
2005-07-13 15:40:00,34.6,34.6,34.57,34.6,54700.0,18.0804,18.0804,18.0648,18.0804,54700.0
2005-07-13 15:45:00,34.6,34.61,34.58,34.59,31900.0,18.0804,18.0857,18.07,18.0752,31900.0
2005-07-13 15:50:00,34.59,34.6,34.57,34.58,54900.0,18.0752,18.0804,18.0648,18.07,54900.0
2005-07-13 15:55:00,34.57,34.64,34.57,34.62,52700.0,18.0648,18.1013,18.0648,18.0909,52700.0
2005-07-14 09:30:00,34.21,34.6,34.19,34.57,152100.0,17.8766,18.0804,17.8662,18.0648,152100.0
2005-07-14 09:35:00,34.55,34.6,34.45,34.59,42500.0,18.0543,18.0804,18.0021,18.0752,42500.0
2005-07-14 09:40:00,34.59,34.59,34.5,34.57,66000.0,18.0752,18.0752,18.0282,18.0648,66000.0
2005-07-14 09:45:00,34.56,34.58,34.47,34.48,44300.0,18.0595,18.07,18.0125,18.0177,44300.0
2005-07-14 09:50:00,34.48,34.53,34.47,34.53,25900.0,18.0177,18.0439,18.0125,18.0439,25900.0
2005-07-14 09:55:00,34.54,34.54,34.46,34.52,96400.0,18.0491,18.0491,18.0073,18.0386,96400.0
2005-07-14 10:00:00,34.52,34.6,34.51,34.6,51000.0,18.0386,18.0804,18.0334,18.0804,51000.0
2005-07-14 10:05:00,34.6,34.6,34.5,34.55,22400.0,18.0804,18.0804,18.0282,18.0543,22400.0
2005-07-14 10:10:00,34.56,34.59,34.5,34.56,45700.0,18.0595,18.0752,18.0282,18.0595,45700.0
2005-07-14 10:15:00,34.58,34.58,34.5,34.51,32000.0,18.07,18.07,18.0282,18.0334,32000.0
2005-07-14 10:20:00,34.51,34.54,34.5,34.5,69800.0,18.0334,18.0491,18.0282,18.0282,69800.0
2005-07-14 10:25:00,34.5,34.5,34.41,34.45,133200.0,18.0282,18.0282,17.9812,18.0021,133200.0
2005-07-14 10:30:00,34.45,34.53,34.45,34.49,26100.0,18.0021,18.0439,18.0021,18.023,26100.0
2005-07-14 10:35:00,34.49,34.56,34.48,34.55,36600.0,18.023,18.0595,18.0177,18.0543,36600.0
2005-07-14 10:40:00,34.56,34.57,34.55,34.57,28500.0,18.0595,18.0648,18.0543,18.0648,28500.0
2005-07-14 10:45:00,34.56,34.59,34.5,34.58,118700.0,18.0595,18.0752,18.0282,18.07,118700.0
2005-07-14 10:50:00,34.59,34.59,34.55,34.55,58200.0,18.0752,18.0752,18.0543,18.0543,58200.0
2005-07-14 10:55:00,34.56,34.58,34.56,34.57,4700.0,18.0595,18.07,18.0595,18.0648,4700.0
2005-07-14 11:00:00,34.57,34.59,34.56,34.57,25700.0,18.0648,18.0752,18.0595,18.0648,25700.0
2005-07-14 11:05:00,34.57,34.58,34.52,34.57,43900.0,18.0648,18.07,18.0386,18.0648,43900.0
2005-07-14 11:10:00,34.57,34.58,34.55,34.58,5600.0,18.0648,18.07,18.0543,18.07,5600.0
2005-07-14 11:15:00,34.58,34.59,34.56,34.57,6500.0,18.07,18.0752,18.0595,18.0648,6500.0
2005-07-14 11:20:00,34.57,34.59,34.53,34.57,51200.0,18.0648,18.0752,18.0439,18.0648,51200.0
2005-07-14 11:25:00,34.57,34.59,34.57,34.58,7400.0,18.0648,18.0752,18.0648,18.07,7400.0
2005-07-14 11:30:00,34.59,34.63,34.58,34.62,102400.0,18.0752,18.0961,18.07,18.0909,102400.0
2005-07-14 11:35:00,34.62,34.64,34.58,34.61,77500.0,18.0909,18.1013,18.07,18.0857,77500.0
2005-07-14 11:40:00,34.6,34.64,34.6,34.63,45400.0,18.0804,18.1013,18.0804,18.0961,45400.0
2005-07-14 11:45:00,34.63,34.66,34.63,34.65,58100.0,18.0961,18.1118,18.0961,18.1066,58100.0
2005-07-14 11:50:00,34.64,34.67,34.64,34.65,22600.0,18.1013,18.117,18.1013,18.1066,22600.0
2005-07-14 11:55:00,34.65,34.66,34.63,34.66,26600.0,18.1066,18.1118,18.0961,18.1118,26600.0
2005-07-14 12:00:00,34.67,34.74,34.64,34.73,76500.0,18.117,18.1536,18.1013,18.1484,76500.0
2005-07-14 12:05:00,34.72,34.75,34.71,34.74,48000.0,18.1432,18.1588,18.1379,18.1536,48000.0
2005-07-14 12:10:00,34.75,34.77,34.7,34.77,43600.0,18.1588,18.1693,18.1327,18.1693,43600.0
2005-07-14 12:15:00,34.76,34.76,34.73,34.74,9000.0,18.1641,18.1641,18.1484,18.1536,9000.0
2005-07-14 12:20:00,34.74,34.79,34.74,34.76,25200.0,18.1536,18.1797,18.1536,18.1641,25200.0
2005-07-14 12:25:00,34.76,34.77,34.74,34.75,7400.0,18.1641,18.1693,18.1536,18.1588,7400.0
2005-07-14 12:30:00,34.76,34.76,34.72,34.74,17500.0,18.1641,18.1641,18.1432,18.1536,17500.0
2005-07-14 12:35:00,34.74,34.74,34.72,34.73,20500.0,18.1536,18.1536,18.1432,18.1484,20500.0
2005-07-14 12:40:00,34.73,34.76,34.72,34.76,8900.0,18.1484,18.1641,18.1432,18.1641,8900.0
2005-07-14 12:45:00,34.76,34.79,34.76,34.76,12300.0,18.1641,18.1797,18.1641,18.1641,12300.0
2005-07-14 12:50:00,34.76,34.79,34.75,34.79,30700.0,18.1641,18.1797,18.1588,18.1797,30700.0
2005-07-14 12:55:00,34.79,34.8,34.76,34.78,32200.0,18.1797,18.185,18.1641,18.1745,32200.0
2005-07-14 13:00:00,34.79,34.83,34.78,34.81,44600.0,18.1797,18.2006,18.1745,18.1902,44600.0
2005-07-14 13:05:00,34.8,34.81,34.75,34.8,18800.0,18.185,18.1902,18.1588,18.185,18800.0
2005-07-14 13:10:00,34.8,34.94,34.78,34.91,107300.0,18.185,18.2581,18.1745,18.2424,107300.0
2005-07-14 13:15:00,34.92,35.0,34.9,34.92,78100.0,18.2477,18.2895,18.2372,18.2477,78100.0
2005-07-14 13:20:00,34.92,34.95,34.9,34.94,40000.0,18.2477,18.2633,18.2372,18.2581,40000.0
2005-07-14 13:25:00,34.94,34.95,34.91,34.93,21600.0,18.2581,18.2633,18.2424,18.2529,21600.0
2005-07-14 13:30:00,34.93,34.98,34.93,34.96,60600.0,18.2529,18.279,18.2529,18.2686,60600.0
2005-07-14 13:35:00,34.94,34.95,34.93,34.95,26300.0,18.2581,18.2633,18.2529,18.2633,26300.0
2005-07-14 13:40:00,34.94,34.97,34.94,34.95,42000.0,18.2581,18.2738,18.2581,18.2633,42000.0
2005-07-14 13:45:00,34.95,34.95,34.9,34.91,10900.0,18.2633,18.2633,18.2372,18.2424,10900.0
2005-07-14 13:50:00,34.92,34.92,34.91,34.91,6700.0,18.2477,18.2477,18.2424,18.2424,6700.0
2005-07-14 13:55:00,34.91,34.94,34.84,34.85,49800.0,18.2424,18.2581,18.2059,18.2111,49800.0
2005-07-14 14:00:00,34.84,34.86,34.8,34.84,17900.0,18.2059,18.2163,18.185,18.2059,17900.0
2005-07-14 14:05:00,34.83,34.84,34.81,34.84,7300.0,18.2006,18.2059,18.1902,18.2059,7300.0
2005-07-14 14:10:00,34.82,34.82,34.81,34.82,6400.0,18.1954,18.1954,18.1902,18.1954,6400.0
2005-07-14 14:15:00,34.81,34.83,34.79,34.79,12000.0,18.1902,18.2006,18.1797,18.1797,12000.0
2005-07-14 14:20:00,34.77,34.78,34.75,34.75,7900.0,18.1693,18.1745,18.1588,18.1588,7900.0
2005-07-14 14:25:00,34.76,34.76,34.74,34.75,7600.0,18.1641,18.1641,18.1536,18.1588,7600.0
2005-07-14 14:30:00,34.75,34.75,34.68,34.71,36800.0,18.1588,18.1588,18.1222,18.1379,36800.0
2005-07-14 14:35:00,34.71,34.71,34.68,34.68,30000.0,18.1379,18.1379,18.1222,18.1222,30000.0
2005-07-14 14:40:00,34.68,34.7,34.68,34.69,19600.0,18.1222,18.1327,18.1222,18.1275,19600.0
2005-07-14 14:45:00,34.69,34.71,34.69,34.7,22000.0,18.1275,18.1379,18.1275,18.1327,22000.0
2005-07-14 14:50:00,34.7,34.71,34.69,34.71,21400.0,18.1327,18.1379,18.1275,18.1379,21400.0
2005-07-14 14:55:00,34.7,34.72,34.69,34.7,21000.0,18.1327,18.1432,18.1275,18.1327,21000.0
2005-07-14 15:00:00,34.69,34.72,34.69,34.71,12700.0,18.1275,18.1432,18.1275,18.1379,12700.0
2005-07-14 15:05:00,34.71,34.77,34.7,34.77,30700.0,18.1379,18.1693,18.1327,18.1693,30700.0
2005-07-14 15:10:00,34.76,34.77,34.73,34.75,20200.0,18.1641,18.1693,18.1484,18.1588,20200.0
2005-07-14 15:15:00,34.75,34.78,34.75,34.77,15800.0,18.1588,18.1745,18.1588,18.1693,15800.0
2005-07-14 15:20:00,34.77,34.79,34.76,34.79,7900.0,18.1693,18.1797,18.1641,18.1797,7900.0
2005-07-14 15:25:00,34.79,34.8,34.77,34.77,18200.0,18.1797,18.185,18.1693,18.1693,18200.0
2005-07-14 15:30:00,34.79,34.83,34.75,34.82,39400.0,18.1797,18.2006,18.1588,18.1954,39400.0
2005-07-14 15:35:00,34.82,34.83,34.77,34.77,19200.0,18.1954,18.2006,18.1693,18.1693,19200.0
2005-07-14 15:40:00,34.77,34.83,34.77,34.82,61500.0,18.1693,18.2006,18.1693,18.1954,61500.0
2005-07-14 15:45:00,34.82,34.82,34.78,34.78,28900.0,18.1954,18.1954,18.1745,18.1745,28900.0
2005-07-14 15:50:00,34.78,34.8,34.76,34.77,35000.0,18.1745,18.185,18.1641,18.1693,35000.0
2005-07-14 15:55:00,34.77,34.79,34.75,34.79,37300.0,18.1693,18.1797,18.1588,18.1797,37300.0
2005-07-15 09:30:00,34.99,35.02,34.85,34.93,542900.0,18.2842,18.2999,18.2111,18.2529,542900.0
2005-07-15 09:35:00,34.92,34.99,34.83,34.85,25500.0,18.2477,18.2842,18.2006,18.2111,25500.0
2005-07-15 09:40:00,34.85,34.88,34.84,34.86,33200.0,18.2111,18.2268,18.2059,18.2163,33200.0
2005-07-15 09:45:00,34.85,34.88,34.85,34.87,37800.0,18.2111,18.2268,18.2111,18.2215,37800.0
2005-07-15 09:50:00,34.89,34.9,34.88,34.88,53400.0,18.232,18.2372,18.2268,18.2268,53400.0
2005-07-15 09:55:00,34.88,34.89,34.83,34.83,33600.0,18.2268,18.232,18.2006,18.2006,33600.0
2005-07-15 10:00:00,34.83,34.84,34.8,34.83,29500.0,18.2006,18.2059,18.185,18.2006,29500.0
2005-07-15 10:05:00,34.82,34.88,34.8,34.87,27200.0,18.1954,18.2268,18.185,18.2215,27200.0
2005-07-15 10:10:00,34.87,34.87,34.82,34.82,27600.0,18.2215,18.2215,18.1954,18.1954,27600.0
2005-07-15 10:15:00,34.82,34.83,34.79,34.8,36600.0,18.1954,18.2006,18.1797,18.185,36600.0
2005-07-15 10:20:00,34.81,34.82,34.8,34.8,16000.0,18.1902,18.1954,18.185,18.185,16000.0
2005-07-15 10:25:00,34.8,34.82,34.79,34.81,8000.0,18.185,18.1954,18.1797,18.1902,8000.0
2005-07-15 10:30:00,34.82,34.87,34.8,34.87,28900.0,18.1954,18.2215,18.185,18.2215,28900.0
2005-07-15 10:35:00,34.87,34.98,34.82,34.83,38600.0,18.2215,18.279,18.1954,18.2006,38600.0
2005-07-15 10:40:00,34.84,34.87,34.83,34.83,13000.0,18.2059,18.2215,18.2006,18.2006,13000.0
2005-07-15 10:45:00,34.83,34.86,34.83,34.85,24100.0,18.2006,18.2163,18.2006,18.2111,24100.0
2005-07-15 10:50:00,34.85,34.89,34.85,34.87,6300.0,18.2111,18.232,18.2111,18.2215,6300.0
2005-07-15 10:55:00,34.87,34.88,34.86,34.86,4400.0,18.2215,18.2268,18.2163,18.2163,4400.0
2005-07-15 11:00:00,34.88,34.92,34.87,34.89,21600.0,18.2268,18.2477,18.2215,18.232,21600.0
2005-07-15 11:05:00,34.89,34.89,34.84,34.85,12700.0,18.232,18.232,18.2059,18.2111,12700.0
2005-07-15 11:10:00,34.85,34.88,34.85,34.88,4700.0,18.2111,18.2268,18.2111,18.2268,4700.0
2005-07-15 11:15:00,34.87,34.87,34.85,34.85,8800.0,18.2215,18.2215,18.2111,18.2111,8800.0
2005-07-15 11:20:00,34.85,34.86,34.83,34.86,14500.0,18.2111,18.2163,18.2006,18.2163,14500.0
2005-07-15 11:25:00,34.85,34.87,34.85,34.86,34700.0,18.2111,18.2215,18.2111,18.2163,34700.0
2005-07-15 11:30:00,34.86,34.88,34.85,34.85,12600.0,18.2163,18.2268,18.2111,18.2111,12600.0
2005-07-15 11:35:00,34.85,34.85,34.83,34.83,23000.0,18.2111,18.2111,18.2006,18.2006,23000.0
2005-07-15 11:40:00,34.83,34.86,34.83,34.85,9600.0,18.2006,18.2163,18.2006,18.2111,9600.0
2005-07-15 11:45:00,34.85,34.89,34.85,34.87,9300.0,18.2111,18.232,18.2111,18.2215,9300.0
2005-07-15 11:50:00,34.88,34.88,34.85,34.86,11100.0,18.2268,18.2268,18.2111,18.2163,11100.0
2005-07-15 11:55:00,34.86,34.86,34.85,34.85,8400.0,18.2163,18.2163,18.2111,18.2111,8400.0
2005-07-15 12:00:00,34.85,34.86,34.84,34.84,14500.0,18.2111,18.2163,18.2059,18.2059,14500.0
2005-07-15 12:05:00,34.84,34.85,34.84,34.84,6300.0,18.2059,18.2111,18.2059,18.2059,6300.0
2005-07-15 12:10:00,34.84,34.85,34.84,34.84,11900.0,18.2059,18.2111,18.2059,18.2059,11900.0
2005-07-15 12:15:00,34.85,34.86,34.84,34.86,21700.0,18.2111,18.2163,18.2059,18.2163,21700.0
2005-07-15 12:20:00,34.86,34.86,34.84,34.84,11200.0,18.2163,18.2163,18.2059,18.2059,11200.0
2005-07-15 12:25:00,34.84,34.86,34.84,34.85,6500.0,18.2059,18.2163,18.2059,18.2111,6500.0
2005-07-15 12:30:00,34.86,34.86,34.84,34.85,26400.0,18.2163,18.2163,18.2059,18.2111,26400.0
2005-07-15 12:35:00,34.84,34.84,34.83,34.83,20400.0,18.2059,18.2059,18.2006,18.2006,20400.0
2005-07-15 12:40:00,34.83,34.83,34.8,34.8,43400.0,18.2006,18.2006,18.185,18.185,43400.0
2005-07-15 12:45:00,34.8,34.81,34.8,34.8,26500.0,18.185,18.1902,18.185,18.185,26500.0
2005-07-15 12:50:00,34.8,34.82,34.8,34.81,13200.0,18.185,18.1954,18.185,18.1902,13200.0
2005-07-15 12:55:00,34.81,34.82,34.8,34.81,22200.0,18.1902,18.1954,18.185,18.1902,22200.0
2005-07-15 13:00:00,34.82,34.82,34.8,34.81,5600.0,18.1954,18.1954,18.185,18.1902,5600.0
2005-07-15 13:05:00,34.8,34.81,34.8,34.8,11000.0,18.185,18.1902,18.185,18.185,11000.0
2005-07-15 13:10:00,34.8,34.86,34.8,34.85,30300.0,18.185,18.2163,18.185,18.2111,30300.0
2005-07-15 13:15:00,34.85,34.86,34.83,34.84,5100.0,18.2111,18.2163,18.2006,18.2059,5100.0
2005-07-15 13:20:00,34.84,34.85,34.82,34.82,10000.0,18.2059,18.2111,18.1954,18.1954,10000.0
2005-07-15 13:25:00,34.81,34.81,34.8,34.81,5800.0,18.1902,18.1902,18.185,18.1902,5800.0
2005-07-15 13:30:00,34.8,34.81,34.8,34.81,12900.0,18.185,18.1902,18.185,18.1902,12900.0
2005-07-15 13:35:00,34.8,34.83,34.8,34.82,43800.0,18.185,18.2006,18.185,18.1954,43800.0
2005-07-15 13:40:00,34.83,34.83,34.77,34.77,11500.0,18.2006,18.2006,18.1693,18.1693,11500.0
2005-07-15 13:45:00,34.76,34.78,34.76,34.77,4100.0,18.1641,18.1745,18.1641,18.1693,4100.0
2005-07-15 13:50:00,34.78,34.78,34.75,34.78,40100.0,18.1745,18.1745,18.1588,18.1745,40100.0
2005-07-15 13:55:00,34.79,34.81,34.79,34.79,14300.0,18.1797,18.1902,18.1797,18.1797,14300.0
2005-07-15 14:00:00,34.79,34.81,34.79,34.8,11800.0,18.1797,18.1902,18.1797,18.185,11800.0
2005-07-15 14:05:00,34.81,34.82,34.78,34.78,47900.0,18.1902,18.1954,18.1745,18.1745,47900.0
2005-07-15 14:10:00,34.78,34.81,34.78,34.79,29500.0,18.1745,18.1902,18.1745,18.1797,29500.0
2005-07-15 14:15:00,34.79,34.81,34.78,34.81,9500.0,18.1797,18.1902,18.1745,18.1902,9500.0
2005-07-15 14:20:00,34.81,34.83,34.8,34.81,14900.0,18.1902,18.2006,18.185,18.1902,14900.0
2005-07-15 14:25:00,34.82,34.83,34.81,34.83,8900.0,18.1954,18.2006,18.1902,18.2006,8900.0
2005-07-15 14:30:00,34.82,34.83,34.8,34.8,6100.0,18.1954,18.2006,18.185,18.185,6100.0
2005-07-15 14:35:00,34.8,34.85,34.79,34.85,26100.0,18.185,18.2111,18.1797,18.2111,26100.0
2005-07-15 14:40:00,34.85,34.88,34.84,34.85,40300.0,18.2111,18.2268,18.2059,18.2111,40300.0
2005-07-15 14:45:00,34.85,34.86,34.84,34.85,12800.0,18.2111,18.2163,18.2059,18.2111,12800.0
2005-07-15 14:50:00,34.86,34.87,34.85,34.86,23400.0,18.2163,18.2215,18.2111,18.2163,23400.0
2005-07-15 14:55:00,34.86,34.87,34.84,34.86,15200.0,18.2163,18.2215,18.2059,18.2163,15200.0
2005-07-15 15:00:00,34.85,34.86,34.85,34.86,7700.0,18.2111,18.2163,18.2111,18.2163,7700.0
2005-07-15 15:05:00,34.86,34.86,34.84,34.85,9300.0,18.2163,18.2163,18.2059,18.2111,9300.0
2005-07-15 15:10:00,34.84,34.85,34.82,34.82,19100.0,18.2059,18.2111,18.1954,18.1954,19100.0
2005-07-15 15:15:00,34.82,34.82,34.8,34.81,17700.0,18.1954,18.1954,18.185,18.1902,17700.0
2005-07-15 15:20:00,34.8,34.81,34.79,34.81,6800.0,18.185,18.1902,18.1797,18.1902,6800.0
2005-07-15 15:25:00,34.81,34.82,34.77,34.79,18700.0,18.1902,18.1954,18.1693,18.1797,18700.0
2005-07-15 15:30:00,34.77,34.78,34.76,34.78,10400.0,18.1693,18.1745,18.1641,18.1745,10400.0
2005-07-15 15:35:00,34.78,34.79,34.73,34.73,9400.0,18.1745,18.1797,18.1484,18.1484,9400.0
2005-07-15 15:40:00,34.73,34.84,34.72,34.79,14500.0,18.1484,18.2059,18.1432,18.1797,14500.0
2005-07-15 15:45:00,34.78,34.79,34.74,34.74,33900.0,18.1745,18.1797,18.1536,18.1536,33900.0
2005-07-15 15:50:00,34.74,34.8,34.74,34.79,25000.0,18.1536,18.185,18.1536,18.1797,25000.0
2005-07-15 15:55:00,34.8,34.8,34.72,34.76,81900.0,18.185,18.185,18.1432,18.1641,81900.0
2005-07-18 09:30:00,34.76,34.84,34.6,34.8,64200.0,18.1641,18.2059,18.0804,18.185,64200.0
2005-07-18 09:35:00,34.8,34.82,34.69,34.72,32900.0,18.185,18.1954,18.1275,18.1432,32900.0
2005-07-18 09:40:00,34.72,34.74,34.58,34.6,68500.0,18.1432,18.1536,18.07,18.0804,68500.0
2005-07-18 09:45:00,34.63,34.63,34.6,34.63,11500.0,18.0961,18.0961,18.0804,18.0961,11500.0
2005-07-18 09:50:00,34.63,34.74,34.62,34.68,14800.0,18.0961,18.1536,18.0909,18.1222,14800.0
2005-07-18 09:55:00,34.68,34.74,34.68,34.72,18100.0,18.1222,18.1536,18.1222,18.1432,18100.0
2005-07-18 10:00:00,34.73,34.74,34.63,34.68,25800.0,18.1484,18.1536,18.0961,18.1222,25800.0
2005-07-18 10:05:00,34.68,34.72,34.66,34.69,12300.0,18.1222,18.1432,18.1118,18.1275,12300.0
2005-07-18 10:10:00,34.69,34.8,34.68,34.79,21200.0,18.1275,18.185,18.1222,18.1797,21200.0
2005-07-18 10:15:00,34.78,34.81,34.77,34.77,13800.0,18.1745,18.1902,18.1693,18.1693,13800.0
2005-07-18 10:20:00,34.77,34.8,34.74,34.74,15500.0,18.1693,18.185,18.1536,18.1536,15500.0
2005-07-18 10:25:00,34.74,34.89,34.74,34.79,30200.0,18.1536,18.232,18.1536,18.1797,30200.0
2005-07-18 10:30:00,34.79,34.84,34.69,34.69,31500.0,18.1797,18.2059,18.1275,18.1275,31500.0
2005-07-18 10:35:00,34.7,34.7,34.65,34.69,30100.0,18.1327,18.1327,18.1066,18.1275,30100.0
2005-07-18 10:40:00,34.69,34.71,34.69,34.7,9000.0,18.1275,18.1379,18.1275,18.1327,9000.0
2005-07-18 10:45:00,34.69,34.71,34.67,34.68,16000.0,18.1275,18.1379,18.117,18.1222,16000.0
2005-07-18 10:50:00,34.67,34.68,34.63,34.63,14900.0,18.117,18.1222,18.0961,18.0961,14900.0
2005-07-18 10:55:00,34.64,34.65,34.64,34.64,21300.0,18.1013,18.1066,18.1013,18.1013,21300.0
2005-07-18 11:00:00,34.65,34.68,34.64,34.68,11700.0,18.1066,18.1222,18.1013,18.1222,11700.0
2005-07-18 11:05:00,34.67,34.73,34.67,34.68,13000.0,18.117,18.1484,18.117,18.1222,13000.0
2005-07-18 11:10:00,34.67,34.68,34.64,34.66,24500.0,18.117,18.1222,18.1013,18.1118,24500.0
2005-07-18 11:15:00,34.66,34.71,34.65,34.68,10600.0,18.1118,18.1379,18.1066,18.1222,10600.0
2005-07-18 11:20:00,34.68,34.71,34.68,34.68,8000.0,18.1222,18.1379,18.1222,18.1222,8000.0
2005-07-18 11:25:00,34.67,34.7,34.67,34.69,18800.0,18.117,18.1327,18.117,18.1275,18800.0
2005-07-18 11:30:00,34.69,34.71,34.69,34.7,6900.0,18.1275,18.1379,18.1275,18.1327,6900.0
2005-07-18 11:35:00,34.69,34.69,34.66,34.66,28100.0,18.1275,18.1275,18.1118,18.1118,28100.0
2005-07-18 11:40:00,34.66,34.67,34.65,34.66,13200.0,18.1118,18.117,18.1066,18.1118,13200.0
2005-07-18 11:45:00,34.66,34.67,34.65,34.65,11700.0,18.1118,18.117,18.1066,18.1066,11700.0
2005-07-18 11:50:00,34.65,34.67,34.65,34.66,10600.0,18.1066,18.117,18.1066,18.1118,10600.0
2005-07-18 11:55:00,34.66,34.67,34.64,34.67,5000.0,18.1118,18.117,18.1013,18.117,5000.0
2005-07-18 12:00:00,34.66,34.67,34.65,34.66,9900.0,18.1118,18.117,18.1066,18.1118,9900.0
2005-07-18 12:05:00,34.65,34.66,34.65,34.65,8500.0,18.1066,18.1118,18.1066,18.1066,8500.0
2005-07-18 12:10:00,34.66,34.66,34.65,34.65,2800.0,18.1118,18.1118,18.1066,18.1066,2800.0
2005-07-18 12:15:00,34.65,34.66,34.64,34.66,7400.0,18.1066,18.1118,18.1013,18.1118,7400.0
2005-07-18 12:20:00,34.66,34.7,34.65,34.68,9400.0,18.1118,18.1327,18.1066,18.1222,9400.0
2005-07-18 12:25:00,34.7,34.7,34.63,34.64,27200.0,18.1327,18.1327,18.0961,18.1013,27200.0
2005-07-18 12:30:00,34.64,34.65,34.62,34.63,26800.0,18.1013,18.1066,18.0909,18.0961,26800.0
2005-07-18 12:35:00,34.63,34.69,34.62,34.68,32000.0,18.0961,18.1275,18.0909,18.1222,32000.0
2005-07-18 12:40:00,34.68,34.68,34.61,34.65,29700.0,18.1222,18.1222,18.0857,18.1066,29700.0
2005-07-18 12:45:00,34.65,34.71,34.65,34.71,8400.0,18.1066,18.1379,18.1066,18.1379,8400.0
2005-07-18 12:50:00,34.7,34.75,34.7,34.75,5500.0,18.1327,18.1588,18.1327,18.1588,5500.0
2005-07-18 12:55:00,34.74,34.74,34.69,34.69,9400.0,18.1536,18.1536,18.1275,18.1275,9400.0
2005-07-18 13:00:00,34.7,34.71,34.67,34.67,9500.0,18.1327,18.1379,18.117,18.117,9500.0
2005-07-18 13:05:00,34.67,34.68,34.65,34.65,4100.0,18.117,18.1222,18.1066,18.1066,4100.0
2005-07-18 13:10:00,34.65,34.66,34.64,34.65,5700.0,18.1066,18.1118,18.1013,18.1066,5700.0
2005-07-18 13:15:00,34.65,34.66,34.65,34.66,7900.0,18.1066,18.1118,18.1066,18.1118,7900.0
2005-07-18 13:20:00,34.65,34.66,34.65,34.65,3300.0,18.1066,18.1118,18.1066,18.1066,3300.0
2005-07-18 13:25:00,34.65,34.66,34.64,34.65,16800.0,18.1066,18.1118,18.1013,18.1066,16800.0
2005-07-18 13:30:00,34.66,34.66,34.63,34.65,17600.0,18.1118,18.1118,18.0961,18.1066,17600.0
2005-07-18 13:35:00,34.65,34.7,34.64,34.68,31100.0,18.1066,18.1327,18.1013,18.1222,31100.0
2005-07-18 13:40:00,34.69,34.69,34.66,34.66,30400.0,18.1275,18.1275,18.1118,18.1118,30400.0
2005-07-18 13:45:00,34.68,34.69,34.65,34.65,49100.0,18.1222,18.1275,18.1066,18.1066,49100.0
2005-07-18 13:50:00,34.64,34.66,34.63,34.66,5300.0,18.1013,18.1118,18.0961,18.1118,5300.0
2005-07-18 13:55:00,34.65,34.67,34.64,34.67,13300.0,18.1066,18.117,18.1013,18.117,13300.0
2005-07-18 14:00:00,34.66,34.67,34.66,34.66,8600.0,18.1118,18.117,18.1118,18.1118,8600.0
2005-07-18 14:05:00,34.67,34.67,34.64,34.64,60700.0,18.117,18.117,18.1013,18.1013,60700.0
2005-07-18 14:10:00,34.65,34.65,34.64,34.65,9700.0,18.1066,18.1066,18.1013,18.1066,9700.0
2005-07-18 14:15:00,34.64,34.65,34.64,34.65,12500.0,18.1013,18.1066,18.1013,18.1066,12500.0
2005-07-18 14:20:00,34.65,34.65,34.64,34.65,8600.0,18.1066,18.1066,18.1013,18.1066,8600.0
2005-07-18 14:25:00,34.65,34.65,34.56,34.63,25500.0,18.1066,18.1066,18.0595,18.0961,25500.0
2005-07-18 14:30:00,34.64,34.67,34.63,34.66,48700.0,18.1013,18.117,18.0961,18.1118,48700.0
2005-07-18 14:35:00,34.66,34.67,34.65,34.66,9100.0,18.1118,18.117,18.1066,18.1118,9100.0
2005-07-18 14:40:00,34.66,34.67,34.65,34.66,9500.0,18.1118,18.117,18.1066,18.1118,9500.0
2005-07-18 14:45:00,34.66,34.67,34.65,34.66,6500.0,18.1118,18.117,18.1066,18.1118,6500.0
2005-07-18 14:50:00,34.66,34.68,34.64,34.64,43800.0,18.1118,18.1222,18.1013,18.1013,43800.0
2005-07-18 14:55:00,34.65,34.67,34.65,34.67,34300.0,18.1066,18.117,18.1066,18.117,34300.0
2005-07-18 15:00:00,34.67,34.67,34.63,34.64,27100.0,18.117,18.117,18.0961,18.1013,27100.0
2005-07-18 15:05:00,34.65,34.66,34.64,34.66,31200.0,18.1066,18.1118,18.1013,18.1118,31200.0
2005-07-18 15:10:00,34.66,34.67,34.64,34.65,50400.0,18.1118,18.117,18.1013,18.1066,50400.0
2005-07-18 15:15:00,34.64,34.66,34.64,34.66,19400.0,18.1013,18.1118,18.1013,18.1118,19400.0
2005-07-18 15:20:00,34.65,34.66,34.65,34.66,17500.0,18.1066,18.1118,18.1066,18.1118,17500.0
2005-07-18 15:25:00,34.65,34.65,34.64,34.65,27100.0,18.1066,18.1066,18.1013,18.1066,27100.0
2005-07-18 15:30:00,34.65,34.69,34.64,34.69,23200.0,18.1066,18.1275,18.1013,18.1275,23200.0
2005-07-18 15:35:00,34.69,34.69,34.66,34.68,14000.0,18.1275,18.1275,18.1118,18.1222,14000.0
2005-07-18 15:40:00,34.67,34.67,34.64,34.65,23900.0,18.117,18.117,18.1013,18.1066,23900.0
2005-07-18 15:45:00,34.66,34.66,34.65,34.65,13700.0,18.1118,18.1118,18.1066,18.1066,13700.0
2005-07-18 15:50:00,34.65,34.68,34.65,34.68,27700.0,18.1066,18.1222,18.1066,18.1222,27700.0
2005-07-18 15:55:00,34.68,34.68,34.62,34.64,52400.0,18.1222,18.1222,18.0909,18.1013,52400.0
2005-07-19 09:30:00,34.7,34.8,34.56,34.7,70800.0,18.1327,18.185,18.0595,18.1327,70800.0
2005-07-19 09:35:00,34.7,34.71,34.64,34.65,14200.0,18.1327,18.1379,18.1013,18.1066,14200.0
2005-07-19 09:40:00,34.64,34.67,34.59,34.6,17000.0,18.1013,18.117,18.0752,18.0804,17000.0
2005-07-19 09:45:00,34.6,34.63,34.6,34.61,11100.0,18.0804,18.0961,18.0804,18.0857,11100.0
2005-07-19 09:50:00,34.61,34.66,34.6,34.64,12400.0,18.0857,18.1118,18.0804,18.1013,12400.0
2005-07-19 09:55:00,34.64,34.68,34.64,34.68,19100.0,18.1013,18.1222,18.1013,18.1222,19100.0
2005-07-19 10:00:00,34.68,34.68,34.59,34.64,10800.0,18.1222,18.1222,18.0752,18.1013,10800.0
2005-07-19 10:05:00,34.62,34.66,34.62,34.63,4600.0,18.0909,18.1118,18.0909,18.0961,4600.0
2005-07-19 10:10:00,34.63,34.77,34.62,34.76,14400.0,18.0961,18.1693,18.0909,18.1641,14400.0
2005-07-19 10:15:00,34.75,34.8,34.74,34.74,10000.0,18.1588,18.185,18.1536,18.1536,10000.0
2005-07-19 10:20:00,34.76,34.81,34.75,34.78,12000.0,18.1641,18.1902,18.1588,18.1745,12000.0
2005-07-19 10:25:00,34.78,34.84,34.78,34.82,30200.0,18.1745,18.2059,18.1745,18.1954,30200.0
2005-07-19 10:30:00,34.81,34.82,34.76,34.76,8900.0,18.1902,18.1954,18.1641,18.1641,8900.0
2005-07-19 10:35:00,34.76,34.77,34.73,34.75,14700.0,18.1641,18.1693,18.1484,18.1588,14700.0
2005-07-19 10:40:00,34.76,34.76,34.74,34.76,5000.0,18.1641,18.1641,18.1536,18.1641,5000.0
2005-07-19 10:45:00,34.77,34.82,34.77,34.8,10800.0,18.1693,18.1954,18.1693,18.185,10800.0
2005-07-19 10:50:00,34.79,34.81,34.79,34.79,6500.0,18.1797,18.1902,18.1797,18.1797,6500.0
2005-07-19 10:55:00,34.79,34.79,34.79,34.79,3000.0,18.1797,18.1797,18.1797,18.1797,3000.0
2005-07-19 11:00:00,34.79,34.82,34.78,34.81,12200.0,18.1797,18.1954,18.1745,18.1902,12200.0
2005-07-19 11:05:00,34.81,34.83,34.79,34.79,3000.0,18.1902,18.2006,18.1797,18.1797,3000.0
2005-07-19 11:10:00,34.78,34.8,34.75,34.78,9900.0,18.1745,18.185,18.1588,18.1745,9900.0
2005-07-19 11:15:00,34.77,34.79,34.76,34.77,5400.0,18.1693,18.1797,18.1641,18.1693,5400.0
2005-07-19 11:20:00,34.78,34.84,34.78,34.8,15600.0,18.1745,18.2059,18.1745,18.185,15600.0
2005-07-19 11:25:00,34.82,34.84,34.79,34.81,8900.0,18.1954,18.2059,18.1797,18.1902,8900.0
2005-07-19 11:30:00,34.79,34.83,34.79,34.82,11600.0,18.1797,18.2006,18.1797,18.1954,11600.0
2005-07-19 11:35:00,34.82,34.85,34.81,34.81,3800.0,18.1954,18.2111,18.1902,18.1902,3800.0
2005-07-19 11:40:00,34.83,34.86,34.82,34.82,5600.0,18.2006,18.2163,18.1954,18.1954,5600.0
2005-07-19 11:45:00,34.82,34.88,34.82,34.83,11400.0,18.1954,18.2268,18.1954,18.2006,11400.0
2005-07-19 11:50:00,34.84,34.84,34.83,34.84,6600.0,18.2059,18.2059,18.2006,18.2059,6600.0
2005-07-19 11:55:00,34.84,34.86,34.83,34.84,11500.0,18.2059,18.2163,18.2006,18.2059,11500.0
2005-07-19 12:00:00,34.85,34.9,34.83,34.83,22600.0,18.2111,18.2372,18.2006,18.2006,22600.0
2005-07-19 12:05:00,34.82,34.87,34.8,34.83,13700.0,18.1954,18.2215,18.185,18.2006,13700.0
2005-07-19 12:10:00,34.83,34.88,34.83,34.88,17300.0,18.2006,18.2268,18.2006,18.2268,17300.0
2005-07-19 12:15:00,34.88,34.9,34.85,34.86,13400.0,18.2268,18.2372,18.2111,18.2163,13400.0
2005-07-19 12:20:00,34.86,34.89,34.84,34.88,10300.0,18.2163,18.232,18.2059,18.2268,10300.0
2005-07-19 12:25:00,34.87,34.88,34.86,34.88,2100.0,18.2215,18.2268,18.2163,18.2268,2100.0
2005-07-19 12:30:00,34.88,34.88,34.86,34.87,1700.0,18.2268,18.2268,18.2163,18.2215,1700.0
2005-07-19 12:35:00,34.87,34.89,34.87,34.89,3200.0,18.2215,18.232,18.2215,18.232,3200.0
2005-07-19 12:40:00,34.87,34.89,34.87,34.87,4400.0,18.2215,18.232,18.2215,18.2215,4400.0
2005-07-19 12:45:00,34.89,34.89,34.87,34.88,1600.0,18.232,18.232,18.2215,18.2268,1600.0
2005-07-19 12:50:00,34.88,34.88,34.87,34.87,3100.0,18.2268,18.2268,18.2215,18.2215,3100.0
2005-07-19 12:55:00,34.87,34.9,34.86,34.89,5300.0,18.2215,18.2372,18.2163,18.232,5300.0
2005-07-19 13:00:00,34.89,34.93,34.89,34.93,16900.0,18.232,18.2529,18.232,18.2529,16900.0
2005-07-19 13:05:00,34.93,34.94,34.92,34.94,13500.0,18.2529,18.2581,18.2477,18.2581,13500.0
2005-07-19 13:10:00,34.94,34.94,34.92,34.92,9000.0,18.2581,18.2581,18.2477,18.2477,9000.0
2005-07-19 13:15:00,34.92,34.94,34.92,34.93,14000.0,18.2477,18.2581,18.2477,18.2529,14000.0
2005-07-19 13:20:00,34.93,34.93,34.92,34.92,4800.0,18.2529,18.2529,18.2477,18.2477,4800.0
2005-07-19 13:25:00,34.92,34.93,34.91,34.91,9500.0,18.2477,18.2529,18.2424,18.2424,9500.0
2005-07-19 13:30:00,34.91,34.92,34.9,34.91,11400.0,18.2424,18.2477,18.2372,18.2424,11400.0
2005-07-19 13:35:00,34.91,34.93,34.91,34.92,4000.0,18.2424,18.2529,18.2424,18.2477,4000.0
2005-07-19 13:40:00,34.92,34.93,34.92,34.93,4900.0,18.2477,18.2529,18.2477,18.2529,4900.0
2005-07-19 13:45:00,34.92,34.93,34.92,34.93,10200.0,18.2477,18.2529,18.2477,18.2529,10200.0
2005-07-19 13:50:00,34.93,34.95,34.92,34.94,4400.0,18.2529,18.2633,18.2477,18.2581,4400.0
2005-07-19 13:55:00,34.92,34.93,34.92,34.92,8600.0,18.2477,18.2529,18.2477,18.2477,8600.0
2005-07-19 14:00:00,34.92,34.93,34.89,34.89,17700.0,18.2477,18.2529,18.232,18.232,17700.0
2005-07-19 14:05:00,34.89,34.92,34.88,34.9,20500.0,18.232,18.2477,18.2268,18.2372,20500.0
2005-07-19 14:10:00,34.9,34.92,34.9,34.91,5700.0,18.2372,18.2477,18.2372,18.2424,5700.0
2005-07-19 14:15:00,34.91,34.94,34.91,34.94,10300.0,18.2424,18.2581,18.2424,18.2581,10300.0
2005-07-19 14:20:00,34.94,34.94,34.89,34.89,9200.0,18.2581,18.2581,18.232,18.232,9200.0
2005-07-19 14:25:00,34.89,34.9,34.87,34.9,8900.0,18.232,18.2372,18.2215,18.2372,8900.0
2005-07-19 14:30:00,34.91,34.95,34.91,34.95,14600.0,18.2424,18.2633,18.2424,18.2633,14600.0
2005-07-19 14:35:00,34.94,34.95,34.93,34.94,5800.0,18.2581,18.2633,18.2529,18.2581,5800.0
2005-07-19 14:40:00,34.93,34.95,34.92,34.94,8900.0,18.2529,18.2633,18.2477,18.2581,8900.0
2005-07-19 14:45:00,34.93,34.95,34.92,34.92,13600.0,18.2529,18.2633,18.2477,18.2477,13600.0
2005-07-19 14:50:00,34.92,34.93,34.88,34.93,12300.0,18.2477,18.2529,18.2268,18.2529,12300.0
2005-07-19 14:55:00,34.93,34.93,34.92,34.93,4100.0,18.2529,18.2529,18.2477,18.2529,4100.0
2005-07-19 15:00:00,34.93,34.93,34.89,34.9,26300.0,18.2529,18.2529,18.232,18.2372,26300.0
2005-07-19 15:05:00,34.9,34.9,34.88,34.88,4800.0,18.2372,18.2372,18.2268,18.2268,4800.0
2005-07-19 15:10:00,34.89,34.9,34.87,34.87,21900.0,18.232,18.2372,18.2215,18.2215,21900.0
2005-07-19 15:15:00,34.87,34.87,34.79,34.8,37300.0,18.2215,18.2215,18.1797,18.185,37300.0
2005-07-19 15:20:00,34.8,34.82,34.8,34.81,34100.0,18.185,18.1954,18.185,18.1902,34100.0
2005-07-19 15:25:00,34.81,34.85,34.8,34.82,23800.0,18.1902,18.2111,18.185,18.1954,23800.0
2005-07-19 15:30:00,34.83,34.86,34.82,34.83,23700.0,18.2006,18.2163,18.1954,18.2006,23700.0
2005-07-19 15:35:00,34.84,34.87,34.81,34.86,28900.0,18.2059,18.2215,18.1902,18.2163,28900.0
2005-07-19 15:40:00,34.85,34.86,34.83,34.85,22200.0,18.2111,18.2163,18.2006,18.2111,22200.0
2005-07-19 15:45:00,34.85,34.87,34.83,34.85,15900.0,18.2111,18.2215,18.2006,18.2111,15900.0
2005-07-19 15:50:00,34.85,34.86,34.81,34.81,42200.0,18.2111,18.2163,18.1902,18.1902,42200.0
2005-07-19 15:55:00,34.81,34.9,34.81,34.9,34400.0,18.1902,18.2372,18.1902,18.2372,34400.0
2005-07-20 09:30:00,34.77,34.93,34.77,34.9,56600.0,18.1693,18.2529,18.1693,18.2372,56600.0
2005-07-20 09:35:00,34.9,34.91,34.8,34.85,14600.0,18.2372,18.2424,18.185,18.2111,14600.0
2005-07-20 09:40:00,34.85,34.91,34.8,34.89,31800.0,18.2111,18.2424,18.185,18.232,31800.0
2005-07-20 09:45:00,34.9,34.9,34.85,34.87,13200.0,18.2372,18.2372,18.2111,18.2215,13200.0
2005-07-20 09:50:00,34.86,34.91,34.85,34.88,24800.0,18.2163,18.2424,18.2111,18.2268,24800.0
2005-07-20 09:55:00,34.89,34.93,34.87,34.93,18700.0,18.232,18.2529,18.2215,18.2529,18700.0
2005-07-20 10:00:00,34.94,34.94,34.83,34.88,26300.0,18.2581,18.2581,18.2006,18.2268,26300.0
2005-07-20 10:05:00,34.87,34.95,34.87,34.88,15400.0,18.2215,18.2633,18.2215,18.2268,15400.0
2005-07-20 10:10:00,34.89,34.89,34.84,34.86,37200.0,18.232,18.232,18.2059,18.2163,37200.0
2005-07-20 10:15:00,34.85,34.9,34.85,34.86,13400.0,18.2111,18.2372,18.2111,18.2163,13400.0
2005-07-20 10:20:00,34.86,34.9,34.85,34.9,9500.0,18.2163,18.2372,18.2111,18.2372,9500.0
2005-07-20 10:25:00,34.9,34.9,34.85,34.87,15100.0,18.2372,18.2372,18.2111,18.2215,15100.0
2005-07-20 10:30:00,34.9,34.99,34.87,34.96,35100.0,18.2372,18.2842,18.2215,18.2686,35100.0
2005-07-20 10:35:00,34.95,34.99,34.92,34.92,20200.0,18.2633,18.2842,18.2477,18.2477,20200.0
2005-07-20 10:40:00,34.92,34.94,34.9,34.93,13100.0,18.2477,18.2581,18.2372,18.2529,13100.0
2005-07-20 10:45:00,34.92,34.95,34.92,34.92,11600.0,18.2477,18.2633,18.2477,18.2477,11600.0
2005-07-20 10:50:00,34.92,34.98,34.92,34.97,12700.0,18.2477,18.279,18.2477,18.2738,12700.0
2005-07-20 10:55:00,34.97,34.97,34.9,34.94,16400.0,18.2738,18.2738,18.2372,18.2581,16400.0
2005-07-20 11:00:00,34.93,34.98,34.93,34.97,5700.0,18.2529,18.279,18.2529,18.2738,5700.0
2005-07-20 11:05:00,34.98,34.99,34.96,34.99,15300.0,18.279,18.2842,18.2686,18.2842,15300.0
2005-07-20 11:10:00,34.99,34.99,34.95,34.98,27100.0,18.2842,18.2842,18.2633,18.279,27100.0
2005-07-20 11:15:00,34.98,35.0,34.98,34.99,38100.0,18.279,18.2895,18.279,18.2842,38100.0
2005-07-20 11:20:00,34.99,34.99,34.98,34.98,12700.0,18.2842,18.2842,18.279,18.279,12700.0
2005-07-20 11:25:00,34.98,35.0,34.98,34.98,15600.0,18.279,18.2895,18.279,18.279,15600.0
2005-07-20 11:30:00,34.99,35.0,34.98,34.99,17500.0,18.2842,18.2895,18.279,18.2842,17500.0
2005-07-20 11:35:00,34.99,35.0,34.98,34.98,7700.0,18.2842,18.2895,18.279,18.279,7700.0
2005-07-20 11:40:00,34.99,34.99,34.98,34.99,3700.0,18.2842,18.2842,18.279,18.2842,3700.0
2005-07-20 11:45:00,34.99,34.99,34.97,34.97,19200.0,18.2842,18.2842,18.2738,18.2738,19200.0
2005-07-20 11:50:00,34.97,34.98,34.96,34.98,6500.0,18.2738,18.279,18.2686,18.279,6500.0
2005-07-20 11:55:00,34.98,34.98,34.97,34.98,2700.0,18.279,18.279,18.2738,18.279,2700.0
2005-07-20 12:00:00,34.98,34.98,34.91,34.94,39600.0,18.279,18.279,18.2424,18.2581,39600.0
2005-07-20 12:05:00,34.94,34.98,34.94,34.98,29900.0,18.2581,18.279,18.2581,18.279,29900.0
2005-07-20 12:10:00,34.97,34.98,34.97,34.97,7500.0,18.2738,18.279,18.2738,18.2738,7500.0
2005-07-20 12:15:00,34.97,34.98,34.96,34.98,4300.0,18.2738,18.279,18.2686,18.279,4300.0
2005-07-20 12:20:00,34.98,35.03,34.97,35.0,132000.0,18.279,18.3051,18.2738,18.2895,132000.0
2005-07-20 12:25:00,35.0,35.0,34.95,34.96,32300.0,18.2895,18.2895,18.2633,18.2686,32300.0
2005-07-20 12:30:00,34.96,35.02,34.95,34.98,20800.0,18.2686,18.2999,18.2633,18.279,20800.0
2005-07-20 12:35:00,34.98,34.98,34.94,34.94,23100.0,18.279,18.279,18.2581,18.2581,23100.0
2005-07-20 12:40:00,34.94,34.94,34.9,34.92,24100.0,18.2581,18.2581,18.2372,18.2477,24100.0
2005-07-20 12:45:00,34.93,34.93,34.92,34.92,2400.0,18.2529,18.2529,18.2477,18.2477,2400.0
2005-07-20 12:50:00,34.92,34.93,34.9,34.92,9800.0,18.2477,18.2529,18.2372,18.2477,9800.0
2005-07-20 12:55:00,34.91,34.98,34.91,34.96,16000.0,18.2424,18.279,18.2424,18.2686,16000.0
2005-07-20 13:00:00,34.96,34.96,34.92,34.94,9400.0,18.2686,18.2686,18.2477,18.2581,9400.0
2005-07-20 13:05:00,34.94,34.94,34.91,34.94,6700.0,18.2581,18.2581,18.2424,18.2581,6700.0
2005-07-20 13:10:00,34.93,34.95,34.91,34.93,7400.0,18.2529,18.2633,18.2424,18.2529,7400.0
2005-07-20 13:15:00,34.95,35.04,34.95,35.04,19400.0,18.2633,18.3104,18.2633,18.3104,19400.0
2005-07-20 13:20:00,35.04,35.05,35.01,35.01,35100.0,18.3104,18.3156,18.2947,18.2947,35100.0
2005-07-20 13:25:00,35.03,35.03,34.99,35.0,18500.0,18.3051,18.3051,18.2842,18.2895,18500.0
2005-07-20 13:30:00,35.0,35.03,34.99,35.01,39500.0,18.2895,18.3051,18.2842,18.2947,39500.0
2005-07-20 13:35:00,35.02,35.04,35.0,35.01,44400.0,18.2999,18.3104,18.2895,18.2947,44400.0
2005-07-20 13:40:00,35.0,35.03,35.0,35.02,3700.0,18.2895,18.3051,18.2895,18.2999,3700.0
2005-07-20 13:45:00,35.01,35.03,35.01,35.03,2600.0,18.2947,18.3051,18.2947,18.3051,2600.0
2005-07-20 13:50:00,35.03,35.04,35.01,35.02,8600.0,18.3051,18.3104,18.2947,18.2999,8600.0
2005-07-20 13:55:00,35.02,35.03,35.02,35.02,11700.0,18.2999,18.3051,18.2999,18.2999,11700.0
2005-07-20 14:00:00,35.02,35.03,35.01,35.01,11200.0,18.2999,18.3051,18.2947,18.2947,11200.0
2005-07-20 14:05:00,35.01,35.02,35.0,35.02,14500.0,18.2947,18.2999,18.2895,18.2999,14500.0
2005-07-20 14:10:00,35.01,35.02,35.0,35.0,8200.0,18.2947,18.2999,18.2895,18.2895,8200.0
2005-07-20 14:15:00,35.0,35.04,35.0,35.04,6600.0,18.2895,18.3104,18.2895,18.3104,6600.0
2005-07-20 14:20:00,35.03,35.05,34.99,34.99,23000.0,18.3051,18.3156,18.2842,18.2842,23000.0
2005-07-20 14:25:00,35.0,35.01,34.98,35.0,17500.0,18.2895,18.2947,18.279,18.2895,17500.0
2005-07-20 14:30:00,35.0,35.05,35.0,35.02,22400.0,18.2895,18.3156,18.2895,18.2999,22400.0
2005-07-20 14:35:00,35.02,35.02,34.99,34.99,9500.0,18.2999,18.2999,18.2842,18.2842,9500.0
2005-07-20 14:40:00,34.99,35.01,34.96,34.98,16400.0,18.2842,18.2947,18.2686,18.279,16400.0
2005-07-20 14:45:00,34.97,35.01,34.97,34.98,10300.0,18.2738,18.2947,18.2738,18.279,10300.0
2005-07-20 14:50:00,34.97,34.98,34.93,34.93,10300.0,18.2738,18.279,18.2529,18.2529,10300.0
2005-07-20 14:55:00,34.92,34.97,34.92,34.97,3800.0,18.2477,18.2738,18.2477,18.2738,3800.0
2005-07-20 15:00:00,34.95,35.01,34.95,34.99,17700.0,18.2633,18.2947,18.2633,18.2842,17700.0
2005-07-20 15:05:00,34.99,35.03,34.99,35.02,16300.0,18.2842,18.3051,18.2842,18.2999,16300.0
2005-07-20 15:10:00,35.02,35.03,34.99,34.99,15400.0,18.2999,18.3051,18.2842,18.2842,15400.0
2005-07-20 15:15:00,34.99,35.01,34.99,35.0,10500.0,18.2842,18.2947,18.2842,18.2895,10500.0
2005-07-20 15:20:00,35.0,35.04,35.0,35.04,9800.0,18.2895,18.3104,18.2895,18.3104,9800.0
2005-07-20 15:25:00,35.04,35.06,35.03,35.04,6400.0,18.3104,18.3208,18.3051,18.3104,6400.0
2005-07-20 15:30:00,35.06,35.1,35.04,35.08,25300.0,18.3208,18.3417,18.3104,18.3313,25300.0
2005-07-20 15:35:00,35.06,35.13,35.05,35.12,20700.0,18.3208,18.3574,18.3156,18.3522,20700.0
2005-07-20 15:40:00,35.13,35.23,35.12,35.16,45700.0,18.3574,18.4097,18.3522,18.3731,45700.0
2005-07-20 15:45:00,35.16,35.16,35.13,35.14,52500.0,18.3731,18.3731,18.3574,18.3626,52500.0
2005-07-20 15:50:00,35.14,35.15,35.13,35.14,37700.0,18.3626,18.3678,18.3574,18.3626,37700.0
2005-07-20 15:55:00,35.13,35.16,35.12,35.16,46600.0,18.3574,18.3731,18.3522,18.3731,46600.0
2005-07-21 09:30:00,35.18,35.22,34.85,34.87,72400.0,18.3835,18.4044,18.2111,18.2215,72400.0
2005-07-21 09:35:00,34.87,34.98,34.85,34.91,43100.0,18.2215,18.279,18.2111,18.2424,43100.0
2005-07-21 09:40:00,34.91,34.94,34.87,34.87,36100.0,18.2424,18.2581,18.2215,18.2215,36100.0
2005-07-21 09:45:00,34.87,34.95,34.87,34.95,26800.0,18.2215,18.2633,18.2215,18.2633,26800.0
2005-07-21 09:50:00,34.95,35.0,34.94,34.98,14200.0,18.2633,18.2895,18.2581,18.279,14200.0
2005-07-21 09:55:00,34.99,35.0,34.93,35.0,24100.0,18.2842,18.2895,18.2529,18.2895,24100.0
2005-07-21 10:00:00,35.0,35.07,34.99,35.02,32900.0,18.2895,18.326,18.2842,18.2999,32900.0
2005-07-21 10:05:00,35.02,35.03,34.95,34.97,37800.0,18.2999,18.3051,18.2633,18.2738,37800.0
2005-07-21 10:10:00,34.98,34.99,34.96,34.96,23300.0,18.279,18.2842,18.2686,18.2686,23300.0
2005-07-21 10:15:00,34.96,34.97,34.95,34.96,33100.0,18.2686,18.2738,18.2633,18.2686,33100.0
2005-07-21 10:20:00,34.96,34.97,34.96,34.96,20500.0,18.2686,18.2738,18.2686,18.2686,20500.0
2005-07-21 10:25:00,34.97,35.0,34.97,35.0,13800.0,18.2738,18.2895,18.2738,18.2895,13800.0
2005-07-21 10:30:00,35.0,35.01,35.0,35.0,10000.0,18.2895,18.2947,18.2895,18.2895,10000.0
2005-07-21 10:35:00,35.01,35.04,34.95,34.97,18700.0,18.2947,18.3104,18.2633,18.2738,18700.0
2005-07-21 10:40:00,34.96,34.98,34.96,34.97,21600.0,18.2686,18.279,18.2686,18.2738,21600.0
2005-07-21 10:45:00,34.98,35.04,34.96,35.04,8500.0,18.279,18.3104,18.2686,18.3104,8500.0
2005-07-21 10:50:00,35.04,35.04,34.99,35.03,16600.0,18.3104,18.3104,18.2842,18.3051,16600.0
2005-07-21 10:55:00,35.03,35.03,34.99,34.99,7200.0,18.3051,18.3051,18.2842,18.2842,7200.0
2005-07-21 11:00:00,34.99,35.04,34.99,34.99,10200.0,18.2842,18.3104,18.2842,18.2842,10200.0
2005-07-21 11:05:00,35.01,35.01,34.99,35.0,6100.0,18.2947,18.2947,18.2842,18.2895,6100.0
2005-07-21 11:10:00,34.99,35.01,34.99,34.99,14700.0,18.2842,18.2947,18.2842,18.2842,14700.0
2005-07-21 11:15:00,35.0,35.03,34.96,34.96,97200.0,18.2895,18.3051,18.2686,18.2686,97200.0
2005-07-21 11:20:00,34.97,34.97,34.95,34.95,4800.0,18.2738,18.2738,18.2633,18.2633,4800.0
2005-07-21 11:25:00,34.96,34.96,34.95,34.95,9300.0,18.2686,18.2686,18.2633,18.2633,9300.0
2005-07-21 11:30:00,34.95,34.96,34.9,34.9,32100.0,18.2633,18.2686,18.2372,18.2372,32100.0
2005-07-21 11:35:00,34.9,34.95,34.84,34.89,39600.0,18.2372,18.2633,18.2059,18.232,39600.0
2005-07-21 11:40:00,34.89,34.92,34.89,34.9,11800.0,18.232,18.2477,18.232,18.2372,11800.0
2005-07-21 11:45:00,34.9,34.92,34.9,34.92,19800.0,18.2372,18.2477,18.2372,18.2477,19800.0
2005-07-21 11:50:00,34.92,34.94,34.92,34.92,9300.0,18.2477,18.2581,18.2477,18.2477,9300.0
2005-07-21 11:55:00,34.93,34.94,34.89,34.9,6600.0,18.2529,18.2581,18.232,18.2372,6600.0
2005-07-21 12:00:00,34.89,34.92,34.89,34.91,12600.0,18.232,18.2477,18.232,18.2424,12600.0
2005-07-21 12:05:00,34.9,34.94,34.9,34.92,3900.0,18.2372,18.2581,18.2372,18.2477,3900.0
2005-07-21 12:10:00,34.93,34.97,34.92,34.95,14000.0,18.2529,18.2738,18.2477,18.2633,14000.0
2005-07-21 12:15:00,34.95,35.0,34.95,35.0,7400.0,18.2633,18.2895,18.2633,18.2895,7400.0
2005-07-21 12:20:00,35.0,35.0,34.95,34.97,14600.0,18.2895,18.2895,18.2633,18.2738,14600.0
2005-07-21 12:25:00,34.96,34.99,34.94,34.98,16100.0,18.2686,18.2842,18.2581,18.279,16100.0
2005-07-21 12:30:00,34.99,35.11,34.99,35.1,24000.0,18.2842,18.3469,18.2842,18.3417,24000.0
2005-07-21 12:35:00,35.12,35.14,35.07,35.07,24400.0,18.3522,18.3626,18.326,18.326,24400.0
2005-07-21 12:40:00,35.07,35.07,35.02,35.03,12200.0,18.326,18.326,18.2999,18.3051,12200.0
2005-07-21 12:45:00,35.03,35.12,35.03,35.08,11200.0,18.3051,18.3522,18.3051,18.3313,11200.0
2005-07-21 12:50:00,35.1,35.18,35.05,35.13,24100.0,18.3417,18.3835,18.3156,18.3574,24100.0
2005-07-21 12:55:00,35.15,35.15,35.1,35.11,6900.0,18.3678,18.3678,18.3417,18.3469,6900.0
2005-07-21 13:00:00,35.11,35.18,35.11,35.15,8100.0,18.3469,18.3835,18.3469,18.3678,8100.0
2005-07-21 13:05:00,35.14,35.16,35.13,35.13,7000.0,18.3626,18.3731,18.3574,18.3574,7000.0
2005-07-21 13:10:00,35.13,35.14,35.1,35.12,5500.0,18.3574,18.3626,18.3417,18.3522,5500.0
2005-07-21 13:15:00,35.13,35.13,35.07,35.09,8600.0,18.3574,18.3574,18.326,18.3365,8600.0
2005-07-21 13:20:00,35.09,35.1,35.09,35.1,5400.0,18.3365,18.3417,18.3365,18.3417,5400.0
2005-07-21 13:25:00,35.09,35.1,35.07,35.08,4400.0,18.3365,18.3417,18.326,18.3313,4400.0
2005-07-21 13:30:00,35.09,35.11,35.08,35.08,16300.0,18.3365,18.3469,18.3313,18.3313,16300.0
2005-07-21 13:35:00,35.08,35.08,35.01,35.03,8500.0,18.3313,18.3313,18.2947,18.3051,8500.0
2005-07-21 13:40:00,35.03,35.09,35.03,35.08,5400.0,18.3051,18.3365,18.3051,18.3313,5400.0
2005-07-21 13:45:00,35.08,35.09,35.03,35.03,6700.0,18.3313,18.3365,18.3051,18.3051,6700.0
2005-07-21 13:50:00,35.03,35.06,34.95,35.06,3800.0,18.3051,18.3208,18.2633,18.3208,3800.0
2005-07-21 13:55:00,35.07,35.07,35.05,35.05,4400.0,18.326,18.326,18.3156,18.3156,4400.0
2005-07-21 14:00:00,35.06,35.06,34.98,35.01,20700.0,18.3208,18.3208,18.279,18.2947,20700.0
2005-07-21 14:05:00,35.0,35.01,35.0,35.0,16400.0,18.2895,18.2947,18.2895,18.2895,16400.0
2005-07-21 14:10:00,35.0,35.02,35.0,35.02,10600.0,18.2895,18.2999,18.2895,18.2999,10600.0
2005-07-21 14:15:00,35.02,35.05,35.0,35.02,8900.0,18.2999,18.3156,18.2895,18.2999,8900.0
2005-07-21 14:20:00,35.0,35.02,35.0,35.02,6400.0,18.2895,18.2999,18.2895,18.2999,6400.0
2005-07-21 14:25:00,35.03,35.03,34.98,35.01,23100.0,18.3051,18.3051,18.279,18.2947,23100.0
2005-07-21 14:30:00,35.0,35.02,35.0,35.01,15900.0,18.2895,18.2999,18.2895,18.2947,15900.0
2005-07-21 14:35:00,35.01,35.01,35.0,35.0,6800.0,18.2947,18.2947,18.2895,18.2895,6800.0
2005-07-21 14:40:00,35.0,35.01,35.0,35.0,12100.0,18.2895,18.2947,18.2895,18.2895,12100.0
2005-07-21 14:45:00,35.0,35.01,35.0,35.0,5800.0,18.2895,18.2947,18.2895,18.2895,5800.0
2005-07-21 14:50:00,35.0,35.0,34.95,34.95,25400.0,18.2895,18.2895,18.2633,18.2633,25400.0
2005-07-21 14:55:00,34.96,35.0,34.93,34.95,39300.0,18.2686,18.2895,18.2529,18.2633,39300.0
2005-07-21 15:00:00,34.95,35.04,34.95,35.01,37200.0,18.2633,18.3104,18.2633,18.2947,37200.0
2005-07-21 15:05:00,35.0,35.01,34.99,35.0,15500.0,18.2895,18.2947,18.2842,18.2895,15500.0
2005-07-21 15:10:00,35.0,35.07,35.0,35.05,20200.0,18.2895,18.326,18.2895,18.3156,20200.0
2005-07-21 15:15:00,35.05,35.05,35.02,35.02,10200.0,18.3156,18.3156,18.2999,18.2999,10200.0
2005-07-21 15:20:00,35.02,35.02,34.99,35.0,15000.0,18.2999,18.2999,18.2842,18.2895,15000.0
2005-07-21 15:25:00,35.0,35.01,35.0,35.01,16900.0,18.2895,18.2947,18.2895,18.2947,16900.0
2005-07-21 15:30:00,35.0,35.01,34.96,34.99,38300.0,18.2895,18.2947,18.2686,18.2842,38300.0
2005-07-21 15:35:00,34.98,35.0,34.95,34.99,35700.0,18.279,18.2895,18.2633,18.2842,35700.0
2005-07-21 15:40:00,34.98,35.0,34.97,35.0,50400.0,18.279,18.2895,18.2738,18.2895,50400.0
2005-07-21 15:45:00,34.99,35.0,34.99,35.0,28900.0,18.2842,18.2895,18.2842,18.2895,28900.0
2005-07-21 15:50:00,34.99,35.0,34.99,35.0,35400.0,18.2842,18.2895,18.2842,18.2895,35400.0
2005-07-21 15:55:00,34.99,35.01,34.96,35.01,65900.0,18.2842,18.2947,18.2686,18.2947,65900.0
2005-07-22 09:30:00,35.0,35.08,34.93,35.06,38200.0,18.2895,18.3313,18.2529,18.3208,38200.0
2005-07-22 09:35:00,35.06,35.1,34.87,34.88,18300.0,18.3208,18.3417,18.2215,18.2268,18300.0
2005-07-22 09:40:00,34.89,34.94,34.89,34.92,15100.0,18.232,18.2581,18.232,18.2477,15100.0
2005-07-22 09:45:00,34.92,35.08,34.92,35.08,21200.0,18.2477,18.3313,18.2477,18.3313,21200.0
2005-07-22 09:50:00,35.09,35.11,35.0,35.01,13800.0,18.3365,18.3469,18.2895,18.2947,13800.0
2005-07-22 09:55:00,35.0,35.02,34.98,34.98,13800.0,18.2895,18.2999,18.279,18.279,13800.0
2005-07-22 10:00:00,34.98,35.01,34.93,34.95,20900.0,18.279,18.2947,18.2529,18.2633,20900.0
2005-07-22 10:05:00,34.99,35.0,34.95,34.96,18500.0,18.2842,18.2895,18.2633,18.2686,18500.0
2005-07-22 10:10:00,34.95,34.97,34.91,34.97,11600.0,18.2633,18.2738,18.2424,18.2738,11600.0
2005-07-22 10:15:00,34.98,35.02,34.97,35.0,13700.0,18.279,18.2999,18.2738,18.2895,13700.0
2005-07-22 10:20:00,35.0,35.0,34.95,34.95,31800.0,18.2895,18.2895,18.2633,18.2633,31800.0
2005-07-22 10:25:00,34.95,34.95,34.91,34.93,16200.0,18.2633,18.2633,18.2424,18.2529,16200.0
2005-07-22 10:30:00,34.93,34.94,34.9,34.92,9000.0,18.2529,18.2581,18.2372,18.2477,9000.0
2005-07-22 10:35:00,34.91,34.92,34.9,34.91,21300.0,18.2424,18.2477,18.2372,18.2424,21300.0
2005-07-22 10:40:00,34.9,34.91,34.86,34.87,29800.0,18.2372,18.2424,18.2163,18.2215,29800.0
2005-07-22 10:45:00,34.87,34.89,34.86,34.87,44600.0,18.2215,18.232,18.2163,18.2215,44600.0
2005-07-22 10:50:00,34.87,34.89,34.86,34.88,24300.0,18.2215,18.232,18.2163,18.2268,24300.0
2005-07-22 10:55:00,34.87,34.89,34.86,34.86,20100.0,18.2215,18.232,18.2163,18.2163,20100.0
2005-07-22 11:00:00,34.86,34.88,34.84,34.88,16100.0,18.2163,18.2268,18.2059,18.2268,16100.0
2005-07-22 11:05:00,34.87,34.9,34.84,34.88,12300.0,18.2215,18.2372,18.2059,18.2268,12300.0
2005-07-22 11:10:00,34.89,34.9,34.82,34.84,10500.0,18.232,18.2372,18.1954,18.2059,10500.0
2005-07-22 11:15:00,34.86,34.92,34.84,34.85,12700.0,18.2163,18.2477,18.2059,18.2111,12700.0
2005-07-22 11:20:00,34.84,34.84,34.79,34.8,24000.0,18.2059,18.2059,18.1797,18.185,24000.0
2005-07-22 11:25:00,34.8,34.88,34.79,34.86,14600.0,18.185,18.2268,18.1797,18.2163,14600.0
2005-07-22 11:30:00,34.84,34.87,34.8,34.8,22600.0,18.2059,18.2215,18.185,18.185,22600.0
2005-07-22 11:35:00,34.8,34.81,34.77,34.78,14400.0,18.185,18.1902,18.1693,18.1745,14400.0
2005-07-22 11:40:00,34.79,34.84,34.79,34.84,7300.0,18.1797,18.2059,18.1797,18.2059,7300.0
2005-07-22 11:45:00,34.84,34.89,34.82,34.82,12200.0,18.2059,18.232,18.1954,18.1954,12200.0
2005-07-22 11:50:00,34.83,34.85,34.82,34.85,15400.0,18.2006,18.2111,18.1954,18.2111,15400.0
2005-07-22 11:55:00,34.85,34.87,34.85,34.87,5800.0,18.2111,18.2215,18.2111,18.2215,5800.0
2005-07-22 12:00:00,34.87,34.88,34.85,34.88,18400.0,18.2215,18.2268,18.2111,18.2268,18400.0
2005-07-22 12:05:00,34.87,34.9,34.87,34.9,15300.0,18.2215,18.2372,18.2215,18.2372,15300.0
2005-07-22 12:10:00,34.9,34.9,34.88,34.9,13800.0,18.2372,18.2372,18.2268,18.2372,13800.0
2005-07-22 12:15:00,34.9,34.9,34.89,34.89,6500.0,18.2372,18.2372,18.232,18.232,6500.0
2005-07-22 12:20:00,34.89,34.9,34.86,34.88,6300.0,18.232,18.2372,18.2163,18.2268,6300.0
2005-07-22 12:25:00,34.88,34.88,34.83,34.83,7900.0,18.2268,18.2268,18.2006,18.2006,7900.0
2005-07-22 12:30:00,34.83,34.84,34.82,34.83,5900.0,18.2006,18.2059,18.1954,18.2006,5900.0
2005-07-22 12:35:00,34.83,34.83,34.8,34.8,8900.0,18.2006,18.2006,18.185,18.185,8900.0
2005-07-22 12:40:00,34.8,34.82,34.79,34.79,5000.0,18.185,18.1954,18.1797,18.1797,5000.0
2005-07-22 12:45:00,34.8,34.81,34.76,34.8,16000.0,18.185,18.1902,18.1641,18.185,16000.0
2005-07-22 12:50:00,34.79,34.8,34.79,34.8,8900.0,18.1797,18.185,18.1797,18.185,8900.0
2005-07-22 12:55:00,34.8,34.88,34.8,34.83,28200.0,18.185,18.2268,18.185,18.2006,28200.0
2005-07-22 13:00:00,34.83,34.84,34.81,34.81,14300.0,18.2006,18.2059,18.1902,18.1902,14300.0
2005-07-22 13:05:00,34.81,34.84,34.81,34.83,8600.0,18.1902,18.2059,18.1902,18.2006,8600.0
2005-07-22 13:10:00,34.83,34.84,34.83,34.83,5100.0,18.2006,18.2059,18.2006,18.2006,5100.0
2005-07-22 13:15:00,34.83,34.85,34.83,34.85,13400.0,18.2006,18.2111,18.2006,18.2111,13400.0
2005-07-22 13:20:00,34.84,34.87,34.82,34.82,23700.0,18.2059,18.2215,18.1954,18.1954,23700.0
2005-07-22 13:25:00,34.82,34.82,34.77,34.77,21600.0,18.1954,18.1954,18.1693,18.1693,21600.0
2005-07-22 13:30:00,34.78,34.79,34.78,34.79,3500.0,18.1745,18.1797,18.1745,18.1797,3500.0
2005-07-22 13:35:00,34.79,34.8,34.79,34.79,10900.0,18.1797,18.185,18.1797,18.1797,10900.0
2005-07-22 13:40:00,34.79,34.8,34.78,34.79,16900.0,18.1797,18.185,18.1745,18.1797,16900.0
2005-07-22 13:45:00,34.78,34.81,34.78,34.8,24600.0,18.1745,18.1902,18.1745,18.185,24600.0
2005-07-22 13:50:00,34.8,34.8,34.75,34.77,28600.0,18.185,18.185,18.1588,18.1693,28600.0
2005-07-22 13:55:00,34.77,34.78,34.76,34.77,9600.0,18.1693,18.1745,18.1641,18.1693,9600.0
2005-07-22 14:00:00,34.76,34.76,34.7,34.7,28400.0,18.1641,18.1641,18.1327,18.1327,28400.0
2005-07-22 14:05:00,34.7,34.71,34.62,34.65,51800.0,18.1327,18.1379,18.0909,18.1066,51800.0
2005-07-22 14:10:00,34.66,34.69,34.65,34.68,19900.0,18.1118,18.1275,18.1066,18.1222,19900.0
2005-07-22 14:15:00,34.68,34.72,34.67,34.72,13600.0,18.1222,18.1432,18.117,18.1432,13600.0
2005-07-22 14:20:00,34.71,34.73,34.71,34.72,24600.0,18.1379,18.1484,18.1379,18.1432,24600.0
2005-07-22 14:25:00,34.71,34.72,34.67,34.67,14400.0,18.1379,18.1432,18.117,18.117,14400.0
2005-07-22 14:30:00,34.67,34.67,34.57,34.62,67200.0,18.117,18.117,18.0648,18.0909,67200.0
2005-07-22 14:35:00,34.64,34.73,34.62,34.73,22400.0,18.1013,18.1484,18.0909,18.1484,22400.0
2005-07-22 14:40:00,34.73,34.78,34.72,34.76,25700.0,18.1484,18.1745,18.1432,18.1641,25700.0
2005-07-22 14:45:00,34.76,34.91,34.76,34.91,36900.0,18.1641,18.2424,18.1641,18.2424,36900.0
2005-07-22 14:50:00,34.9,34.91,34.86,34.87,17700.0,18.2372,18.2424,18.2163,18.2215,17700.0
2005-07-22 14:55:00,34.87,34.91,34.87,34.89,26000.0,18.2215,18.2424,18.2215,18.232,26000.0
2005-07-22 15:00:00,34.89,34.9,34.82,34.89,30600.0,18.232,18.2372,18.1954,18.232,30600.0
2005-07-22 15:05:00,34.88,34.9,34.86,34.9,13500.0,18.2268,18.2372,18.2163,18.2372,13500.0
2005-07-22 15:10:00,34.91,34.92,34.9,34.9,10600.0,18.2424,18.2477,18.2372,18.2372,10600.0
2005-07-22 15:15:00,34.9,34.92,34.89,34.9,22400.0,18.2372,18.2477,18.232,18.2372,22400.0
2005-07-22 15:20:00,34.9,34.95,34.9,34.94,54600.0,18.2372,18.2633,18.2372,18.2581,54600.0
2005-07-22 15:25:00,34.93,34.96,34.92,34.95,49500.0,18.2529,18.2686,18.2477,18.2633,49500.0
2005-07-22 15:30:00,34.95,34.96,34.91,34.92,63200.0,18.2633,18.2686,18.2424,18.2477,63200.0
2005-07-22 15:35:00,34.92,34.98,34.92,34.96,36800.0,18.2477,18.279,18.2477,18.2686,36800.0
2005-07-22 15:40:00,34.96,35.01,34.96,35.0,50300.0,18.2686,18.2947,18.2686,18.2895,50300.0
2005-07-22 15:45:00,34.99,34.99,34.91,34.91,54700.0,18.2842,18.2842,18.2424,18.2424,54700.0
2005-07-22 15:50:00,34.91,34.91,34.83,34.9,61500.0,18.2424,18.2424,18.2006,18.2372,61500.0
2005-07-22 15:55:00,34.89,34.9,34.86,34.89,70100.0,18.232,18.2372,18.2163,18.232,70100.0
2005-07-25 09:30:00,34.85,34.99,34.83,34.84,26600.0,18.2111,18.2842,18.2006,18.2059,26600.0
2005-07-25 09:35:00,34.83,34.87,34.8,34.87,20300.0,18.2006,18.2215,18.185,18.2215,20300.0
2005-07-25 09:40:00,34.87,34.96,34.87,34.89,10500.0,18.2215,18.2686,18.2215,18.232,10500.0
2005-07-25 09:45:00,34.87,34.93,34.87,34.88,10500.0,18.2215,18.2529,18.2215,18.2268,10500.0
2005-07-25 09:50:00,34.89,34.95,34.88,34.9,14200.0,18.232,18.2633,18.2268,18.2372,14200.0
2005-07-25 09:55:00,34.91,34.92,34.87,34.88,6400.0,18.2424,18.2477,18.2215,18.2268,6400.0
2005-07-25 10:00:00,34.89,34.92,34.86,34.9,17000.0,18.232,18.2477,18.2163,18.2372,17000.0
2005-07-25 10:05:00,34.86,34.86,34.8,34.83,17400.0,18.2163,18.2163,18.185,18.2006,17400.0
2005-07-25 10:10:00,34.83,34.88,34.83,34.87,11900.0,18.2006,18.2268,18.2006,18.2215,11900.0
2005-07-25 10:15:00,34.86,34.9,34.84,34.9,12300.0,18.2163,18.2372,18.2059,18.2372,12300.0
2005-07-25 10:20:00,34.9,34.93,34.87,34.87,18400.0,18.2372,18.2529,18.2215,18.2215,18400.0
2005-07-25 10:25:00,34.87,34.9,34.82,34.82,15100.0,18.2215,18.2372,18.1954,18.1954,15100.0
2005-07-25 10:30:00,34.82,34.9,34.82,34.87,14800.0,18.1954,18.2372,18.1954,18.2215,14800.0
2005-07-25 10:35:00,34.87,34.87,34.82,34.87,24400.0,18.2215,18.2215,18.1954,18.2215,24400.0
2005-07-25 10:40:00,34.86,34.97,34.85,34.97,10300.0,18.2163,18.2738,18.2111,18.2738,10300.0
2005-07-25 10:45:00,34.97,35.0,34.9,34.98,20100.0,18.2738,18.2895,18.2372,18.279,20100.0
2005-07-25 10:50:00,34.97,34.97,34.94,34.96,5500.0,18.2738,18.2738,18.2581,18.2686,5500.0
2005-07-25 10:55:00,34.97,35.0,34.91,35.0,40200.0,18.2738,18.2895,18.2424,18.2895,40200.0
2005-07-25 11:00:00,35.0,35.01,34.96,34.96,14000.0,18.2895,18.2947,18.2686,18.2686,14000.0
2005-07-25 11:05:00,34.95,34.95,34.86,34.88,18000.0,18.2633,18.2633,18.2163,18.2268,18000.0
2005-07-25 11:10:00,34.88,34.89,34.86,34.89,6300.0,18.2268,18.232,18.2163,18.232,6300.0
2005-07-25 11:15:00,34.89,34.89,34.86,34.89,7800.0,18.232,18.232,18.2163,18.232,7800.0
2005-07-25 11:20:00,34.9,34.95,34.88,34.95,8600.0,18.2372,18.2633,18.2268,18.2633,8600.0
2005-07-25 11:25:00,34.94,34.94,34.88,34.9,7600.0,18.2581,18.2581,18.2268,18.2372,7600.0
2005-07-25 11:30:00,34.9,34.94,34.9,34.94,6100.0,18.2372,18.2581,18.2372,18.2581,6100.0
2005-07-25 11:35:00,34.94,34.94,34.85,34.88,16800.0,18.2581,18.2581,18.2111,18.2268,16800.0
2005-07-25 11:40:00,34.88,34.91,34.88,34.89,3900.0,18.2268,18.2424,18.2268,18.232,3900.0
2005-07-25 11:45:00,34.89,34.9,34.87,34.88,10700.0,18.232,18.2372,18.2215,18.2268,10700.0
2005-07-25 11:50:00,34.87,34.89,34.85,34.88,11100.0,18.2215,18.232,18.2111,18.2268,11100.0
2005-07-25 11:55:00,34.88,34.88,34.86,34.88,9000.0,18.2268,18.2268,18.2163,18.2268,9000.0
2005-07-25 12:00:00,34.88,34.88,34.87,34.87,4600.0,18.2268,18.2268,18.2215,18.2215,4600.0
2005-07-25 12:05:00,34.88,34.88,34.85,34.85,11400.0,18.2268,18.2268,18.2111,18.2111,11400.0
2005-07-25 12:10:00,34.84,34.92,34.84,34.9,27900.0,18.2059,18.2477,18.2059,18.2372,27900.0
2005-07-25 12:15:00,34.92,34.92,34.9,34.9,2500.0,18.2477,18.2477,18.2372,18.2372,2500.0
2005-07-25 12:20:00,34.91,34.92,34.88,34.88,7500.0,18.2424,18.2477,18.2268,18.2268,7500.0
2005-07-25 12:25:00,34.88,34.88,34.82,34.82,12000.0,18.2268,18.2268,18.1954,18.1954,12000.0
2005-07-25 12:30:00,34.82,34.82,34.78,34.8,8300.0,18.1954,18.1954,18.1745,18.185,8300.0
2005-07-25 12:35:00,34.8,34.8,34.78,34.79,5600.0,18.185,18.185,18.1745,18.1797,5600.0
2005-07-25 12:40:00,34.78,34.78,34.76,34.78,12800.0,18.1745,18.1745,18.1641,18.1745,12800.0
2005-07-25 12:45:00,34.79,34.81,34.77,34.77,5900.0,18.1797,18.1902,18.1693,18.1693,5900.0
2005-07-25 12:50:00,34.78,34.78,34.7,34.7,30700.0,18.1745,18.1745,18.1327,18.1327,30700.0
2005-07-25 12:55:00,34.7,34.72,34.66,34.69,15600.0,18.1327,18.1432,18.1118,18.1275,15600.0
2005-07-25 13:00:00,34.69,34.69,34.64,34.66,35700.0,18.1275,18.1275,18.1013,18.1118,35700.0
2005-07-25 13:05:00,34.65,34.69,34.64,34.67,15600.0,18.1066,18.1275,18.1013,18.117,15600.0
2005-07-25 13:10:00,34.69,34.72,34.68,34.68,7500.0,18.1275,18.1432,18.1222,18.1222,7500.0
2005-07-25 13:15:00,34.69,34.69,34.67,34.68,4700.0,18.1275,18.1275,18.117,18.1222,4700.0
2005-07-25 13:20:00,34.68,34.69,34.67,34.69,8200.0,18.1222,18.1275,18.117,18.1275,8200.0
2005-07-25 13:25:00,34.68,34.84,34.67,34.84,46200.0,18.1222,18.2059,18.117,18.2059,46200.0
2005-07-25 13:30:00,34.84,34.87,34.81,34.85,51500.0,18.2059,18.2215,18.1902,18.2111,51500.0
2005-07-25 13:35:00,34.86,34.86,34.82,34.82,26100.0,18.2163,18.2163,18.1954,18.1954,26100.0
2005-07-25 13:40:00,34.82,34.85,34.82,34.85,9000.0,18.1954,18.2111,18.1954,18.2111,9000.0
2005-07-25 13:45:00,34.84,34.84,34.81,34.81,6500.0,18.2059,18.2059,18.1902,18.1902,6500.0
2005-07-25 13:50:00,34.8,34.81,34.77,34.78,13000.0,18.185,18.1902,18.1693,18.1745,13000.0
2005-07-25 13:55:00,34.77,34.77,34.75,34.75,12200.0,18.1693,18.1693,18.1588,18.1588,12200.0
2005-07-25 14:00:00,34.75,34.75,34.7,34.72,11800.0,18.1588,18.1588,18.1327,18.1432,11800.0
2005-07-25 14:05:00,34.71,34.76,34.71,34.74,40300.0,18.1379,18.1641,18.1379,18.1536,40300.0
2005-07-25 14:10:00,34.74,34.74,34.69,34.71,11900.0,18.1536,18.1536,18.1275,18.1379,11900.0
2005-07-25 14:15:00,34.7,34.71,34.68,34.68,13500.0,18.1327,18.1379,18.1222,18.1222,13500.0
2005-07-25 14:20:00,34.69,34.72,34.66,34.72,28600.0,18.1275,18.1432,18.1118,18.1432,28600.0
2005-07-25 14:25:00,34.7,34.7,34.61,34.64,25400.0,18.1327,18.1327,18.0857,18.1013,25400.0
2005-07-25 14:30:00,34.64,34.65,34.51,34.51,72900.0,18.1013,18.1066,18.0334,18.0334,72900.0
2005-07-25 14:35:00,34.51,34.53,34.49,34.51,53100.0,18.0334,18.0439,18.023,18.0334,53100.0
2005-07-25 14:40:00,34.51,34.53,34.51,34.53,12900.0,18.0334,18.0439,18.0334,18.0439,12900.0
2005-07-25 14:45:00,34.52,34.53,34.49,34.5,16200.0,18.0386,18.0439,18.023,18.0282,16200.0
2005-07-25 14:50:00,34.5,34.5,34.4,34.41,55000.0,18.0282,18.0282,17.9759,17.9812,55000.0
2005-07-25 14:55:00,34.42,34.42,34.34,34.37,73100.0,17.9864,17.9864,17.9446,17.9603,73100.0
2005-07-25 15:00:00,34.37,34.39,34.36,34.39,17400.0,17.9603,17.9707,17.955,17.9707,17400.0
2005-07-25 15:05:00,34.39,34.4,34.37,34.4,10200.0,17.9707,17.9759,17.9603,17.9759,10200.0
2005-07-25 15:10:00,34.4,34.42,34.39,34.41,6800.0,17.9759,17.9864,17.9707,17.9812,6800.0
2005-07-25 15:15:00,34.42,34.47,34.41,34.45,19100.0,17.9864,18.0125,17.9812,18.0021,19100.0
2005-07-25 15:20:00,34.47,34.49,34.45,34.47,15100.0,18.0125,18.023,18.0021,18.0125,15100.0
2005-07-25 15:25:00,34.48,34.54,34.47,34.52,13800.0,18.0177,18.0491,18.0125,18.0386,13800.0
2005-07-25 15:30:00,34.52,34.53,34.49,34.5,15200.0,18.0386,18.0439,18.023,18.0282,15200.0
2005-07-25 15:35:00,34.49,34.52,34.49,34.51,19200.0,18.023,18.0386,18.023,18.0334,19200.0
2005-07-25 15:40:00,34.52,34.6,34.51,34.57,30200.0,18.0386,18.0804,18.0334,18.0648,30200.0
2005-07-25 15:45:00,34.57,34.61,34.55,34.61,40100.0,18.0648,18.0857,18.0543,18.0857,40100.0
2005-07-25 15:50:00,34.61,34.67,34.6,34.65,75100.0,18.0857,18.117,18.0804,18.1066,75100.0
2005-07-25 15:55:00,34.66,34.68,34.63,34.66,47700.0,18.1118,18.1222,18.0961,18.1118,47700.0
2005-07-26 09:30:00,34.61,34.75,34.5,34.71,44500.0,18.0857,18.1588,18.0282,18.1379,44500.0
2005-07-26 09:35:00,34.71,34.73,34.51,34.53,36000.0,18.1379,18.1484,18.0334,18.0439,36000.0
2005-07-26 09:40:00,34.53,34.55,34.43,34.47,30900.0,18.0439,18.0543,17.9916,18.0125,30900.0
2005-07-26 09:45:00,34.42,34.5,34.37,34.39,31700.0,17.9864,18.0282,17.9603,17.9707,31700.0
2005-07-26 09:50:00,34.37,34.46,34.35,34.43,16200.0,17.9603,18.0073,17.9498,17.9916,16200.0
2005-07-26 09:55:00,34.43,34.55,34.39,34.55,28100.0,17.9916,18.0543,17.9707,18.0543,28100.0
2005-07-26 10:00:00,34.53,34.63,34.43,34.44,30300.0,18.0439,18.0961,17.9916,17.9968,30300.0
2005-07-26 10:05:00,34.45,34.54,34.44,34.53,12400.0,18.0021,18.0491,17.9968,18.0439,12400.0
2005-07-26 10:10:00,34.55,34.64,34.54,34.63,14100.0,18.0543,18.1013,18.0491,18.0961,14100.0
2005-07-26 10:15:00,34.63,34.72,34.62,34.71,18500.0,18.0961,18.1432,18.0909,18.1379,18500.0
2005-07-26 10:20:00,34.71,34.74,34.7,34.71,10400.0,18.1379,18.1536,18.1327,18.1379,10400.0
2005-07-26 10:25:00,34.7,34.7,34.63,34.63,15600.0,18.1327,18.1327,18.0961,18.0961,15600.0
2005-07-26 10:30:00,34.62,34.64,34.55,34.55,19400.0,18.0909,18.1013,18.0543,18.0543,19400.0
2005-07-26 10:35:00,34.54,34.59,34.53,34.58,9600.0,18.0491,18.0752,18.0439,18.07,9600.0
2005-07-26 10:40:00,34.58,34.59,34.49,34.51,102200.0,18.07,18.0752,18.023,18.0334,102200.0
2005-07-26 10:45:00,34.5,34.5,34.35,34.41,48400.0,18.0282,18.0282,17.9498,17.9812,48400.0
2005-07-26 10:50:00,34.41,34.44,34.39,34.39,22400.0,17.9812,17.9968,17.9707,17.9707,22400.0
2005-07-26 10:55:00,34.4,34.4,34.34,34.39,21600.0,17.9759,17.9759,17.9446,17.9707,21600.0
2005-07-26 11:00:00,34.39,34.42,34.38,34.41,20600.0,17.9707,17.9864,17.9655,17.9812,20600.0
2005-07-26 11:05:00,34.41,34.43,34.38,34.42,38400.0,17.9812,17.9916,17.9655,17.9864,38400.0
2005-07-26 11:10:00,34.39,34.45,34.36,34.45,9600.0,17.9707,18.0021,17.955,18.0021,9600.0
2005-07-26 11:15:00,34.45,34.47,34.42,34.46,9300.0,18.0021,18.0125,17.9864,18.0073,9300.0
2005-07-26 11:20:00,34.45,34.46,34.44,34.45,11600.0,18.0021,18.0073,17.9968,18.0021,11600.0
2005-07-26 11:25:00,34.44,34.5,34.44,34.5,7300.0,17.9968,18.0282,17.9968,18.0282,7300.0
2005-07-26 11:30:00,34.5,34.53,34.5,34.5,7100.0,18.0282,18.0439,18.0282,18.0282,7100.0
2005-07-26 11:35:00,34.51,34.57,34.51,34.56,3700.0,18.0334,18.0648,18.0334,18.0595,3700.0
2005-07-26 11:40:00,34.59,34.61,34.56,34.6,26900.0,18.0752,18.0857,18.0595,18.0804,26900.0
2005-07-26 11:45:00,34.6,34.62,34.59,34.6,30300.0,18.0804,18.0909,18.0752,18.0804,30300.0
2005-07-26 11:50:00,34.6,34.61,34.57,34.58,57400.0,18.0804,18.0857,18.0648,18.07,57400.0
2005-07-26 11:55:00,34.58,34.7,34.58,34.7,25100.0,18.07,18.1327,18.07,18.1327,25100.0
2005-07-26 12:00:00,34.7,34.7,34.6,34.67,41100.0,18.1327,18.1327,18.0804,18.117,41100.0
2005-07-26 12:05:00,34.67,34.67,34.62,34.66,7400.0,18.117,18.117,18.0909,18.1118,7400.0
2005-07-26 12:10:00,34.66,34.66,34.62,34.63,7300.0,18.1118,18.1118,18.0909,18.0961,7300.0
2005-07-26 12:15:00,34.63,34.63,34.56,34.6,3800.0,18.0961,18.0961,18.0595,18.0804,3800.0
2005-07-26 12:20:00,34.61,34.63,34.6,34.62,2500.0,18.0857,18.0961,18.0804,18.0909,2500.0
2005-07-26 12:25:00,34.62,34.62,34.57,34.58,3200.0,18.0909,18.0909,18.0648,18.07,3200.0
2005-07-26 12:30:00,34.58,34.6,34.58,34.6,4300.0,18.07,18.0804,18.07,18.0804,4300.0
2005-07-26 12:35:00,34.6,34.62,34.6,34.62,3400.0,18.0804,18.0909,18.0804,18.0909,3400.0
2005-07-26 12:40:00,34.62,34.63,34.61,34.61,4900.0,18.0909,18.0961,18.0857,18.0857,4900.0
2005-07-26 12:45:00,34.61,34.65,34.61,34.64,6700.0,18.0857,18.1066,18.0857,18.1013,6700.0
2005-07-26 12:50:00,34.65,34.67,34.65,34.67,800.0,18.1066,18.117,18.1066,18.117,800.0
2005-07-26 12:55:00,34.66,34.67,34.65,34.65,4600.0,18.1118,18.117,18.1066,18.1066,4600.0
2005-07-26 13:00:00,34.67,34.67,34.66,34.67,2000.0,18.117,18.117,18.1118,18.117,2000.0
2005-07-26 13:05:00,34.67,34.68,34.67,34.68,1100.0,18.117,18.1222,18.117,18.1222,1100.0
2005-07-26 13:10:00,34.68,34.69,34.66,34.66,4300.0,18.1222,18.1275,18.1118,18.1118,4300.0
2005-07-26 13:15:00,34.67,34.69,34.67,34.69,5100.0,18.117,18.1275,18.117,18.1275,5100.0
2005-07-26 13:20:00,34.69,34.69,34.66,34.68,1100.0,18.1275,18.1275,18.1118,18.1222,1100.0
2005-07-26 13:25:00,34.69,34.69,34.68,34.69,7300.0,18.1275,18.1275,18.1222,18.1275,7300.0
2005-07-26 13:30:00,34.68,34.68,34.65,34.65,6200.0,18.1222,18.1222,18.1066,18.1066,6200.0
2005-07-26 13:35:00,34.64,34.74,34.64,34.72,41400.0,18.1013,18.1536,18.1013,18.1432,41400.0
2005-07-26 13:40:00,34.72,34.75,34.71,34.74,8800.0,18.1432,18.1588,18.1379,18.1536,8800.0
2005-07-26 13:45:00,34.75,34.76,34.74,34.75,18300.0,18.1588,18.1641,18.1536,18.1588,18300.0
2005-07-26 13:50:00,34.75,34.82,34.75,34.78,16200.0,18.1588,18.1954,18.1588,18.1745,16200.0
2005-07-26 13:55:00,34.8,34.88,34.79,34.87,11800.0,18.185,18.2268,18.1797,18.2215,11800.0
2005-07-26 14:00:00,34.88,34.88,34.82,34.82,17700.0,18.2268,18.2268,18.1954,18.1954,17700.0
2005-07-26 14:05:00,34.81,34.86,34.81,34.85,6400.0,18.1902,18.2163,18.1902,18.2111,6400.0
2005-07-26 14:10:00,34.84,34.86,34.83,34.86,7500.0,18.2059,18.2163,18.2006,18.2163,7500.0
2005-07-26 14:15:00,34.85,34.86,34.81,34.84,8600.0,18.2111,18.2163,18.1902,18.2059,8600.0
2005-07-26 14:20:00,34.85,34.89,34.85,34.89,8400.0,18.2111,18.232,18.2111,18.232,8400.0
2005-07-26 14:25:00,34.86,34.89,34.85,34.88,2400.0,18.2163,18.232,18.2111,18.2268,2400.0
2005-07-26 14:30:00,34.88,34.89,34.84,34.84,8700.0,18.2268,18.232,18.2059,18.2059,8700.0
2005-07-26 14:35:00,34.84,34.84,34.8,34.82,10900.0,18.2059,18.2059,18.185,18.1954,10900.0
2005-07-26 14:40:00,34.82,34.82,34.8,34.81,6900.0,18.1954,18.1954,18.185,18.1902,6900.0
2005-07-26 14:45:00,34.81,34.88,34.81,34.85,8600.0,18.1902,18.2268,18.1902,18.2111,8600.0
2005-07-26 14:50:00,34.85,34.89,34.85,34.87,16400.0,18.2111,18.232,18.2111,18.2215,16400.0
2005-07-26 14:55:00,34.86,34.87,34.86,34.86,10800.0,18.2163,18.2215,18.2163,18.2163,10800.0
2005-07-26 15:00:00,34.87,34.88,34.79,34.8,21100.0,18.2215,18.2268,18.1797,18.185,21100.0
2005-07-26 15:05:00,34.8,34.8,34.79,34.79,3700.0,18.185,18.185,18.1797,18.1797,3700.0
2005-07-26 15:10:00,34.8,34.8,34.79,34.79,10800.0,18.185,18.185,18.1797,18.1797,10800.0
2005-07-26 15:15:00,34.8,34.88,34.8,34.88,15600.0,18.185,18.2268,18.185,18.2268,15600.0
2005-07-26 15:20:00,34.87,34.88,34.85,34.88,10500.0,18.2215,18.2268,18.2111,18.2268,10500.0
2005-07-26 15:25:00,34.86,34.9,34.86,34.88,18400.0,18.2163,18.2372,18.2163,18.2268,18400.0
2005-07-26 15:30:00,34.89,34.89,34.85,34.85,24400.0,18.232,18.232,18.2111,18.2111,24400.0
2005-07-26 15:35:00,34.85,34.86,34.83,34.83,17100.0,18.2111,18.2163,18.2006,18.2006,17100.0
2005-07-26 15:40:00,34.83,34.85,34.82,34.85,18300.0,18.2006,18.2111,18.1954,18.2111,18300.0
2005-07-26 15:45:00,34.85,34.92,34.85,34.91,32800.0,18.2111,18.2477,18.2111,18.2424,32800.0
2005-07-26 15:50:00,34.91,34.92,34.84,34.85,24600.0,18.2424,18.2477,18.2059,18.2111,24600.0
2005-07-26 15:55:00,34.85,34.85,34.82,34.84,52400.0,18.2111,18.2111,18.1954,18.2059,52400.0
2005-07-27 09:30:00,34.78,34.87,34.69,34.69,51900.0,18.1745,18.2215,18.1275,18.1275,51900.0
2005-07-27 09:35:00,34.69,34.73,34.6,34.6,18400.0,18.1275,18.1484,18.0804,18.0804,18400.0
2005-07-27 09:40:00,34.62,34.64,34.59,34.62,7700.0,18.0909,18.1013,18.0752,18.0909,7700.0
2005-07-27 09:45:00,34.62,34.64,34.53,34.54,18900.0,18.0909,18.1013,18.0439,18.0491,18900.0
2005-07-27 09:50:00,34.57,34.64,34.56,34.62,9900.0,18.0648,18.1013,18.0595,18.0909,9900.0
2005-07-27 09:55:00,34.63,34.68,34.63,34.66,12800.0,18.0961,18.1222,18.0961,18.1118,12800.0
2005-07-27 10:00:00,34.65,34.68,34.52,34.52,20400.0,18.1066,18.1222,18.0386,18.0386,20400.0
2005-07-27 10:05:00,34.52,34.55,34.52,34.55,7100.0,18.0386,18.0543,18.0386,18.0543,7100.0
2005-07-27 10:10:00,34.55,34.55,34.53,34.54,14100.0,18.0543,18.0543,18.0439,18.0491,14100.0
2005-07-27 10:15:00,34.55,34.57,34.54,34.56,10000.0,18.0543,18.0648,18.0491,18.0595,10000.0
2005-07-27 10:20:00,34.56,34.63,34.55,34.63,11800.0,18.0595,18.0961,18.0543,18.0961,11800.0
2005-07-27 10:25:00,34.64,34.66,34.62,34.65,10200.0,18.1013,18.1118,18.0909,18.1066,10200.0
2005-07-27 10:30:00,34.65,34.69,34.65,34.68,11700.0,18.1066,18.1275,18.1066,18.1222,11700.0
2005-07-27 10:35:00,34.69,34.82,34.68,34.8,15100.0,18.1275,18.1954,18.1222,18.185,15100.0
2005-07-27 10:40:00,34.8,34.8,34.78,34.79,12900.0,18.185,18.185,18.1745,18.1797,12900.0
2005-07-27 10:45:00,34.79,34.85,34.78,34.84,19000.0,18.1797,18.2111,18.1745,18.2059,19000.0
2005-07-27 10:50:00,34.84,34.85,34.8,34.8,10600.0,18.2059,18.2111,18.185,18.185,10600.0
2005-07-27 10:55:00,34.81,34.81,34.79,34.79,4200.0,18.1902,18.1902,18.1797,18.1797,4200.0
2005-07-27 11:00:00,34.81,34.82,34.8,34.82,9500.0,18.1902,18.1954,18.185,18.1954,9500.0
2005-07-27 11:05:00,34.81,34.83,34.81,34.82,9700.0,18.1902,18.2006,18.1902,18.1954,9700.0
2005-07-27 11:10:00,34.83,34.83,34.79,34.79,6500.0,18.2006,18.2006,18.1797,18.1797,6500.0
2005-07-27 11:15:00,34.79,34.8,34.79,34.8,12400.0,18.1797,18.185,18.1797,18.185,12400.0
2005-07-27 11:20:00,34.8,34.8,34.78,34.79,6100.0,18.185,18.185,18.1745,18.1797,6100.0
2005-07-27 11:25:00,34.78,34.79,34.71,34.73,14300.0,18.1745,18.1797,18.1379,18.1484,14300.0
2005-07-27 11:30:00,34.73,34.73,34.71,34.71,6300.0,18.1484,18.1484,18.1379,18.1379,6300.0
2005-07-27 11:35:00,34.71,34.73,34.7,34.72,8200.0,18.1379,18.1484,18.1327,18.1432,8200.0
2005-07-27 11:40:00,34.72,34.72,34.67,34.67,7200.0,18.1432,18.1432,18.117,18.117,7200.0
2005-07-27 11:45:00,34.67,34.68,34.66,34.68,8600.0,18.117,18.1222,18.1118,18.1222,8600.0
2005-07-27 11:50:00,34.67,34.67,34.66,34.66,9300.0,18.117,18.117,18.1118,18.1118,9300.0
2005-07-27 11:55:00,34.67,34.68,34.62,34.64,44400.0,18.117,18.1222,18.0909,18.1013,44400.0
2005-07-27 12:00:00,34.65,34.67,34.64,34.66,7500.0,18.1066,18.117,18.1013,18.1118,7500.0
2005-07-27 12:05:00,34.66,34.66,34.62,34.65,10900.0,18.1118,18.1118,18.0909,18.1066,10900.0
2005-07-27 12:10:00,34.65,34.66,34.64,34.65,12300.0,18.1066,18.1118,18.1013,18.1066,12300.0
2005-07-27 12:15:00,34.66,34.68,34.64,34.65,16100.0,18.1118,18.1222,18.1013,18.1066,16100.0
2005-07-27 12:20:00,34.65,34.66,34.64,34.66,9800.0,18.1066,18.1118,18.1013,18.1118,9800.0
2005-07-27 12:25:00,34.65,34.65,34.64,34.64,5200.0,18.1066,18.1066,18.1013,18.1013,5200.0
2005-07-27 12:30:00,34.65,34.65,34.63,34.63,6600.0,18.1066,18.1066,18.0961,18.0961,6600.0
2005-07-27 12:35:00,34.63,34.63,34.6,34.62,7700.0,18.0961,18.0961,18.0804,18.0909,7700.0
2005-07-27 12:40:00,34.62,34.62,34.62,34.62,3000.0,18.0909,18.0909,18.0909,18.0909,3000.0
2005-07-27 12:45:00,34.62,34.62,34.61,34.62,5100.0,18.0909,18.0909,18.0857,18.0909,5100.0
2005-07-27 12:50:00,34.62,34.62,34.56,34.57,26500.0,18.0909,18.0909,18.0595,18.0648,26500.0
2005-07-27 12:55:00,34.57,34.57,34.55,34.55,9400.0,18.0648,18.0648,18.0543,18.0543,9400.0
2005-07-27 13:00:00,34.55,34.57,34.55,34.56,4000.0,18.0543,18.0648,18.0543,18.0595,4000.0
2005-07-27 13:05:00,34.56,34.56,34.54,34.54,9200.0,18.0595,18.0595,18.0491,18.0491,9200.0
2005-07-27 13:10:00,34.55,34.56,34.55,34.55,10100.0,18.0543,18.0595,18.0543,18.0543,10100.0
2005-07-27 13:15:00,34.56,34.57,34.55,34.56,4800.0,18.0595,18.0648,18.0543,18.0595,4800.0
2005-07-27 13:20:00,34.56,34.59,34.56,34.58,9700.0,18.0595,18.0752,18.0595,18.07,9700.0
2005-07-27 13:25:00,34.59,34.59,34.58,34.58,5900.0,18.0752,18.0752,18.07,18.07,5900.0
2005-07-27 13:30:00,34.59,34.6,34.57,34.59,27400.0,18.0752,18.0804,18.0648,18.0752,27400.0
2005-07-27 13:35:00,34.59,34.62,34.57,34.58,18500.0,18.0752,18.0909,18.0648,18.07,18500.0
2005-07-27 13:40:00,34.57,34.59,34.57,34.59,7900.0,18.0648,18.0752,18.0648,18.0752,7900.0
2005-07-27 13:45:00,34.6,34.6,34.56,34.56,9800.0,18.0804,18.0804,18.0595,18.0595,9800.0
2005-07-27 13:50:00,34.57,34.59,34.57,34.58,14100.0,18.0648,18.0752,18.0648,18.07,14100.0
2005-07-27 13:55:00,34.58,34.6,34.58,34.6,7300.0,18.07,18.0804,18.07,18.0804,7300.0
2005-07-27 14:00:00,34.61,34.63,34.59,34.62,10900.0,18.0857,18.0961,18.0752,18.0909,10900.0
2005-07-27 14:05:00,34.62,34.65,34.61,34.62,20700.0,18.0909,18.1066,18.0857,18.0909,20700.0
2005-07-27 14:10:00,34.61,34.63,34.59,34.63,27000.0,18.0857,18.0961,18.0752,18.0961,27000.0
2005-07-27 14:15:00,34.62,34.7,34.62,34.68,13000.0,18.0909,18.1327,18.0909,18.1222,13000.0
2005-07-27 14:20:00,34.69,34.72,34.68,34.69,19200.0,18.1275,18.1432,18.1222,18.1275,19200.0
2005-07-27 14:25:00,34.69,34.73,34.68,34.72,12400.0,18.1275,18.1484,18.1222,18.1432,12400.0
2005-07-27 14:30:00,34.73,34.8,34.73,34.8,34000.0,18.1484,18.185,18.1484,18.185,34000.0
2005-07-27 14:35:00,34.79,34.8,34.78,34.78,14400.0,18.1797,18.185,18.1745,18.1745,14400.0
2005-07-27 14:40:00,34.78,34.82,34.78,34.8,32400.0,18.1745,18.1954,18.1745,18.185,32400.0
2005-07-27 14:45:00,34.8,34.81,34.77,34.81,21000.0,18.185,18.1902,18.1693,18.1902,21000.0
2005-07-27 14:50:00,34.81,34.84,34.81,34.84,18400.0,18.1902,18.2059,18.1902,18.2059,18400.0
2005-07-27 14:55:00,34.84,34.89,34.83,34.84,46800.0,18.2059,18.232,18.2006,18.2059,46800.0
2005-07-27 15:00:00,34.84,34.84,34.8,34.83,16500.0,18.2059,18.2059,18.185,18.2006,16500.0
2005-07-27 15:05:00,34.83,34.83,34.8,34.8,12600.0,18.2006,18.2006,18.185,18.185,12600.0
2005-07-27 15:10:00,34.8,34.8,34.77,34.78,35200.0,18.185,18.185,18.1693,18.1745,35200.0
2005-07-27 15:15:00,34.79,34.79,34.77,34.79,15000.0,18.1797,18.1797,18.1693,18.1797,15000.0
2005-07-27 15:20:00,34.78,34.79,34.75,34.76,24500.0,18.1745,18.1797,18.1588,18.1641,24500.0
2005-07-27 15:25:00,34.77,34.79,34.76,34.79,24100.0,18.1693,18.1797,18.1641,18.1797,24100.0
2005-07-27 15:30:00,34.79,34.79,34.76,34.78,20300.0,18.1797,18.1797,18.1641,18.1745,20300.0
2005-07-27 15:35:00,34.78,34.78,34.77,34.78,15600.0,18.1745,18.1745,18.1693,18.1745,15600.0
2005-07-27 15:40:00,34.77,34.78,34.77,34.77,17900.0,18.1693,18.1745,18.1693,18.1693,17900.0
2005-07-27 15:45:00,34.78,34.78,34.77,34.77,10000.0,18.1745,18.1745,18.1693,18.1693,10000.0
2005-07-27 15:50:00,34.78,34.79,34.77,34.78,30600.0,18.1745,18.1797,18.1693,18.1745,30600.0
2005-07-27 15:55:00,34.79,34.85,34.78,34.85,60500.0,18.1797,18.2111,18.1745,18.2111,60500.0
2005-07-28 09:30:00,34.91,34.91,34.64,34.68,82400.0,18.31,18.31,18.1684,18.1894,82400.0
2005-07-28 09:35:00,34.67,34.68,34.65,34.66,19400.0,18.1842,18.1894,18.1737,18.1789,19400.0
2005-07-28 09:40:00,34.66,34.73,34.65,34.72,10800.0,18.1789,18.2156,18.1737,18.2104,10800.0
2005-07-28 09:45:00,34.71,34.72,34.61,34.65,10600.0,18.2051,18.2104,18.1527,18.1737,10600.0
2005-07-28 09:50:00,34.66,34.77,34.66,34.74,14400.0,18.1789,18.2366,18.1789,18.2209,14400.0
2005-07-28 09:55:00,34.76,34.82,34.76,34.79,10400.0,18.2314,18.2628,18.2314,18.2471,10400.0
2005-07-28 10:00:00,34.79,34.79,34.74,34.77,7000.0,18.2471,18.2471,18.2209,18.2366,7000.0
2005-07-28 10:05:00,34.77,34.77,34.68,34.69,11100.0,18.2366,18.2366,18.1894,18.1947,11100.0
2005-07-28 10:10:00,34.69,34.71,34.64,34.71,9200.0,18.1947,18.2051,18.1684,18.2051,9200.0
2005-07-28 10:15:00,34.71,34.72,34.67,34.72,21500.0,18.2051,18.2104,18.1842,18.2104,21500.0
2005-07-28 10:20:00,34.71,34.71,34.64,34.65,39900.0,18.2051,18.2051,18.1684,18.1737,39900.0
2005-07-28 10:25:00,34.66,34.69,34.66,34.69,7800.0,18.1789,18.1947,18.1789,18.1947,7800.0
2005-07-28 10:30:00,34.7,34.72,34.7,34.71,10200.0,18.1999,18.2104,18.1999,18.2051,10200.0
2005-07-28 10:35:00,34.71,34.82,34.7,34.82,21000.0,18.2051,18.2628,18.1999,18.2628,21000.0
2005-07-28 10:40:00,34.82,34.87,34.81,34.84,21300.0,18.2628,18.2891,18.2576,18.2733,21300.0
2005-07-28 10:45:00,34.83,34.85,34.82,34.85,9500.0,18.2681,18.2786,18.2628,18.2786,9500.0
2005-07-28 10:50:00,34.84,34.86,34.84,34.86,5500.0,18.2733,18.2838,18.2733,18.2838,5500.0
2005-07-28 10:55:00,34.86,34.86,34.85,34.86,9000.0,18.2838,18.2838,18.2786,18.2838,9000.0
2005-07-28 11:00:00,34.86,34.87,34.84,34.85,7000.0,18.2838,18.2891,18.2733,18.2786,7000.0
2005-07-28 11:05:00,34.85,34.87,34.84,34.86,7400.0,18.2786,18.2891,18.2733,18.2838,7400.0
2005-07-28 11:10:00,34.86,34.86,34.81,34.85,6300.0,18.2838,18.2838,18.2576,18.2786,6300.0
2005-07-28 11:15:00,34.86,34.89,34.86,34.88,16100.0,18.2838,18.2995,18.2838,18.2943,16100.0
2005-07-28 11:20:00,34.88,34.91,34.85,34.91,17100.0,18.2943,18.31,18.2786,18.31,17100.0
2005-07-28 11:25:00,34.9,35.0,34.89,35.0,81300.0,18.3048,18.3572,18.2995,18.3572,81300.0
2005-07-28 11:30:00,34.98,35.04,34.98,34.99,27400.0,18.3468,18.3782,18.3468,18.352,27400.0
2005-07-28 11:35:00,34.99,35.0,34.87,34.92,26500.0,18.352,18.3572,18.2891,18.3153,26500.0
2005-07-28 11:40:00,34.92,35.02,34.92,34.99,20000.0,18.3153,18.3677,18.3153,18.352,20000.0
2005-07-28 11:45:00,34.99,35.01,34.96,35.01,9900.0,18.352,18.3625,18.3363,18.3625,9900.0
2005-07-28 11:50:00,35.02,35.07,35.01,35.07,34200.0,18.3677,18.394,18.3625,18.394,34200.0
2005-07-28 11:55:00,35.07,35.07,35.04,35.06,16700.0,18.394,18.394,18.3782,18.3887,16700.0
2005-07-28 12:00:00,35.06,35.08,35.03,35.05,7300.0,18.3887,18.3992,18.373,18.3835,7300.0
2005-07-28 12:05:00,35.04,35.04,35.02,35.02,6500.0,18.3782,18.3782,18.3677,18.3677,6500.0
2005-07-28 12:10:00,35.02,35.04,35.02,35.04,3200.0,18.3677,18.3782,18.3677,18.3782,3200.0
2005-07-28 12:15:00,35.05,35.06,35.02,35.02,5900.0,18.3835,18.3887,18.3677,18.3677,5900.0
2005-07-28 12:20:00,35.02,35.03,35.02,35.03,4700.0,18.3677,18.373,18.3677,18.373,4700.0
2005-07-28 12:25:00,35.03,35.04,35.02,35.04,7700.0,18.373,18.3782,18.3677,18.3782,7700.0
2005-07-28 12:30:00,35.02,35.04,35.02,35.02,4500.0,18.3677,18.3782,18.3677,18.3677,4500.0
2005-07-28 12:35:00,35.02,35.04,35.02,35.04,3800.0,18.3677,18.3782,18.3677,18.3782,3800.0
2005-07-28 12:40:00,35.04,35.05,35.02,35.04,14900.0,18.3782,18.3835,18.3677,18.3782,14900.0
2005-07-28 12:45:00,35.03,35.04,35.02,35.04,12700.0,18.373,18.3782,18.3677,18.3782,12700.0
2005-07-28 12:50:00,35.04,35.05,35.03,35.05,10400.0,18.3782,18.3835,18.373,18.3835,10400.0
2005-07-28 12:55:00,35.04,35.05,35.02,35.02,6700.0,18.3782,18.3835,18.3677,18.3677,6700.0
2005-07-28 13:00:00,35.02,35.03,35.02,35.02,8600.0,18.3677,18.373,18.3677,18.3677,8600.0
2005-07-28 13:05:00,35.02,35.05,35.02,35.04,7500.0,18.3677,18.3835,18.3677,18.3782,7500.0
2005-07-28 13:10:00,35.04,35.05,35.03,35.04,15400.0,18.3782,18.3835,18.373,18.3782,15400.0
2005-07-28 13:15:00,35.05,35.05,35.0,35.01,6900.0,18.3835,18.3835,18.3572,18.3625,6900.0
2005-07-28 13:20:00,35.02,35.05,35.02,35.04,10200.0,18.3677,18.3835,18.3677,18.3782,10200.0
2005-07-28 13:25:00,35.04,35.06,35.04,35.05,13600.0,18.3782,18.3887,18.3782,18.3835,13600.0
2005-07-28 13:30:00,35.06,35.07,35.05,35.07,9800.0,18.3887,18.394,18.3835,18.394,9800.0
2005-07-28 13:35:00,35.05,35.07,35.05,35.06,7500.0,18.3835,18.394,18.3835,18.3887,7500.0
2005-07-28 13:40:00,35.06,35.06,35.05,35.06,800.0,18.3887,18.3887,18.3835,18.3887,800.0
2005-07-28 13:45:00,35.07,35.07,35.05,35.05,6000.0,18.394,18.394,18.3835,18.3835,6000.0
2005-07-28 13:50:00,35.06,35.06,35.05,35.05,9500.0,18.3887,18.3887,18.3835,18.3835,9500.0
2005-07-28 13:55:00,35.06,35.07,35.04,35.06,14700.0,18.3887,18.394,18.3782,18.3887,14700.0
2005-07-28 14:00:00,35.05,35.05,35.03,35.03,6900.0,18.3835,18.3835,18.373,18.373,6900.0
2005-07-28 14:05:00,35.03,35.04,35.03,35.04,2600.0,18.373,18.3782,18.373,18.3782,2600.0
2005-07-28 14:10:00,35.03,35.08,35.03,35.07,13100.0,18.373,18.3992,18.373,18.394,13100.0
2005-07-28 14:15:00,35.06,35.07,35.05,35.05,14500.0,18.3887,18.394,18.3835,18.3835,14500.0
2005-07-28 14:20:00,35.05,35.06,35.03,35.03,10100.0,18.3835,18.3887,18.373,18.373,10100.0
2005-07-28 14:25:00,35.03,35.06,35.03,35.05,21200.0,18.373,18.3887,18.373,18.3835,21200.0
2005-07-28 14:30:00,35.05,35.06,35.05,35.05,11800.0,18.3835,18.3887,18.3835,18.3835,11800.0
2005-07-28 14:35:00,35.05,35.05,35.03,35.03,8000.0,18.3835,18.3835,18.373,18.373,8000.0
2005-07-28 14:40:00,35.03,35.03,35.02,35.02,8800.0,18.373,18.373,18.3677,18.3677,8800.0
2005-07-28 14:45:00,35.03,35.05,35.02,35.03,7000.0,18.373,18.3835,18.3677,18.373,7000.0
2005-07-28 14:50:00,35.04,35.2,35.02,35.18,99900.0,18.3782,18.4621,18.3677,18.4517,99900.0
2005-07-28 14:55:00,35.17,35.18,35.1,35.11,39200.0,18.4464,18.4517,18.4097,18.4149,39200.0
2005-07-28 15:00:00,35.11,35.13,35.08,35.09,32400.0,18.4149,18.4254,18.3992,18.4044,32400.0
2005-07-28 15:05:00,35.08,35.11,35.06,35.1,33600.0,18.3992,18.4149,18.3887,18.4097,33600.0
2005-07-28 15:10:00,35.11,35.14,35.1,35.14,35800.0,18.4149,18.4307,18.4097,18.4307,35800.0
2005-07-28 15:15:00,35.13,35.14,35.11,35.13,20100.0,18.4254,18.4307,18.4149,18.4254,20100.0
2005-07-28 15:20:00,35.12,35.13,35.09,35.09,14100.0,18.4202,18.4254,18.4044,18.4044,14100.0
2005-07-28 15:25:00,35.1,35.12,35.09,35.12,19800.0,18.4097,18.4202,18.4044,18.4202,19800.0
2005-07-28 15:30:00,35.11,35.13,35.1,35.11,16800.0,18.4149,18.4254,18.4097,18.4149,16800.0
2005-07-28 15:35:00,35.12,35.12,35.09,35.1,19300.0,18.4202,18.4202,18.4044,18.4097,19300.0
2005-07-28 15:40:00,35.1,35.11,35.1,35.1,10100.0,18.4097,18.4149,18.4097,18.4097,10100.0
2005-07-28 15:45:00,35.1,35.12,35.1,35.11,18900.0,18.4097,18.4202,18.4097,18.4149,18900.0
2005-07-28 15:50:00,35.1,35.11,35.09,35.11,21800.0,18.4097,18.4149,18.4044,18.4149,21800.0
2005-07-28 15:55:00,35.1,35.12,35.04,35.08,71600.0,18.4097,18.4202,18.3782,18.3992,71600.0
2005-07-29 09:30:00,35.17,35.25,35.03,35.22,65700.0,18.4464,18.4884,18.373,18.4726,65700.0
2005-07-29 09:35:00,35.22,35.25,35.18,35.24,12600.0,18.4726,18.4884,18.4517,18.4831,12600.0
2005-07-29 09:40:00,35.24,35.25,35.19,35.25,18000.0,18.4831,18.4884,18.4569,18.4884,18000.0
2005-07-29 09:45:00,35.24,35.24,35.15,35.15,14600.0,18.4831,18.4831,18.4359,18.4359,14600.0
2005-07-29 09:50:00,35.15,35.15,35.1,35.15,10200.0,18.4359,18.4359,18.4097,18.4359,10200.0
2005-07-29 09:55:00,35.15,35.2,35.14,35.16,13000.0,18.4359,18.4621,18.4307,18.4412,13000.0
2005-07-29 10:00:00,35.17,35.32,35.17,35.27,33000.0,18.4464,18.5251,18.4464,18.4989,33000.0
2005-07-29 10:05:00,35.27,35.3,35.23,35.29,21700.0,18.4989,18.5146,18.4779,18.5093,21700.0
2005-07-29 10:10:00,35.27,35.28,35.25,35.26,10600.0,18.4989,18.5041,18.4884,18.4936,10600.0
2005-07-29 10:15:00,35.25,35.3,35.2,35.3,18900.0,18.4884,18.5146,18.4621,18.5146,18900.0
2005-07-29 10:20:00,35.31,35.36,35.25,35.36,30000.0,18.5198,18.5461,18.4884,18.5461,30000.0
2005-07-29 10:25:00,35.35,35.37,35.34,35.34,24900.0,18.5408,18.5513,18.5356,18.5356,24900.0
2005-07-29 10:30:00,35.34,35.34,35.26,35.3,18100.0,18.5356,18.5356,18.4936,18.5146,18100.0
2005-07-29 10:35:00,35.29,35.3,35.25,35.27,11700.0,18.5093,18.5146,18.4884,18.4989,11700.0
2005-07-29 10:40:00,35.26,35.26,35.12,35.14,22900.0,18.4936,18.4936,18.4202,18.4307,22900.0
2005-07-29 10:45:00,35.15,35.15,35.08,35.09,14500.0,18.4359,18.4359,18.3992,18.4044,14500.0
2005-07-29 10:50:00,35.08,35.09,35.03,35.07,11900.0,18.3992,18.4044,18.373,18.394,11900.0
2005-07-29 10:55:00,35.07,35.1,35.05,35.05,13700.0,18.394,18.4097,18.3835,18.3835,13700.0
2005-07-29 11:00:00,35.08,35.08,35.05,35.05,7500.0,18.3992,18.3992,18.3835,18.3835,7500.0
2005-07-29 11:05:00,35.05,35.16,35.04,35.16,30400.0,18.3835,18.4412,18.3782,18.4412,30400.0
2005-07-29 11:10:00,35.16,35.23,35.13,35.23,40200.0,18.4412,18.4779,18.4254,18.4779,40200.0
2005-07-29 11:15:00,35.23,35.24,35.2,35.2,9000.0,18.4779,18.4831,18.4621,18.4621,9000.0
2005-07-29 11:20:00,35.2,35.2,35.12,35.12,10200.0,18.4621,18.4621,18.4202,18.4202,10200.0
2005-07-29 11:25:00,35.12,35.12,35.03,35.03,11500.0,18.4202,18.4202,18.373,18.373,11500.0
2005-07-29 11:30:00,35.03,35.06,35.03,35.06,7900.0,18.373,18.3887,18.373,18.3887,7900.0
2005-07-29 11:35:00,35.07,35.07,35.03,35.03,13200.0,18.394,18.394,18.373,18.373,13200.0
2005-07-29 11:40:00,35.03,35.09,35.02,35.08,14700.0,18.373,18.4044,18.3677,18.3992,14700.0
2005-07-29 11:45:00,35.07,35.07,34.97,34.97,164300.0,18.394,18.394,18.3415,18.3415,164300.0
2005-07-29 11:50:00,34.97,34.99,34.95,34.95,16300.0,18.3415,18.352,18.331,18.331,16300.0
2005-07-29 11:55:00,34.95,34.95,34.91,34.94,81400.0,18.331,18.331,18.31,18.3258,81400.0
2005-07-29 12:00:00,34.93,34.94,34.9,34.91,9600.0,18.3205,18.3258,18.3048,18.31,9600.0
2005-07-29 12:05:00,34.91,34.91,34.85,34.87,11400.0,18.31,18.31,18.2786,18.2891,11400.0
2005-07-29 12:10:00,34.87,34.87,34.83,34.85,22700.0,18.2891,18.2891,18.2681,18.2786,22700.0
2005-07-29 12:15:00,34.85,34.87,34.85,34.87,13100.0,18.2786,18.2891,18.2786,18.2891,13100.0
2005-07-29 12:20:00,34.87,34.89,34.86,34.86,9300.0,18.2891,18.2995,18.2838,18.2838,9300.0
2005-07-29 12:25:00,34.86,34.89,34.86,34.87,8600.0,18.2838,18.2995,18.2838,18.2891,8600.0
2005-07-29 12:30:00,34.87,34.92,34.85,34.87,21200.0,18.2891,18.3153,18.2786,18.2891,21200.0
2005-07-29 12:35:00,34.86,34.89,34.85,34.89,42500.0,18.2838,18.2995,18.2786,18.2995,42500.0
2005-07-29 12:40:00,34.89,34.91,34.86,34.89,11900.0,18.2995,18.31,18.2838,18.2995,11900.0
2005-07-29 12:45:00,34.87,34.87,34.85,34.86,22800.0,18.2891,18.2891,18.2786,18.2838,22800.0
2005-07-29 12:50:00,34.86,34.92,34.86,34.92,16500.0,18.2838,18.3153,18.2838,18.3153,16500.0
2005-07-29 12:55:00,34.92,34.94,34.89,34.91,13000.0,18.3153,18.3258,18.2995,18.31,13000.0
2005-07-29 13:00:00,34.93,34.95,34.93,34.94,5800.0,18.3205,18.331,18.3205,18.3258,5800.0
2005-07-29 13:05:00,34.92,34.93,34.92,34.93,3800.0,18.3153,18.3205,18.3153,18.3205,3800.0
2005-07-29 13:10:00,34.92,34.97,34.92,34.97,8400.0,18.3153,18.3415,18.3153,18.3415,8400.0
2005-07-29 13:15:00,34.97,34.97,34.96,34.97,5300.0,18.3415,18.3415,18.3363,18.3415,5300.0
2005-07-29 13:20:00,34.96,35.01,34.96,35.01,83900.0,18.3363,18.3625,18.3363,18.3625,83900.0
2005-07-29 13:25:00,35.0,35.0,34.94,34.97,12400.0,18.3572,18.3572,18.3258,18.3415,12400.0
2005-07-29 13:30:00,34.96,34.97,34.9,34.9,119800.0,18.3363,18.3415,18.3048,18.3048,119800.0
2005-07-29 13:35:00,34.9,34.94,34.88,34.9,6400.0,18.3048,18.3258,18.2943,18.3048,6400.0
2005-07-29 13:40:00,34.91,34.92,34.9,34.91,8800.0,18.31,18.3153,18.3048,18.31,8800.0
2005-07-29 13:45:00,34.92,34.93,34.89,34.89,18600.0,18.3153,18.3205,18.2995,18.2995,18600.0
2005-07-29 13:50:00,34.89,34.95,34.89,34.95,9400.0,18.2995,18.331,18.2995,18.331,9400.0
2005-07-29 13:55:00,34.94,34.97,34.93,34.96,9800.0,18.3258,18.3415,18.3205,18.3363,9800.0
2005-07-29 14:00:00,34.96,34.96,34.95,34.95,6800.0,18.3363,18.3363,18.331,18.331,6800.0
2005-07-29 14:05:00,34.95,35.01,34.93,34.98,12500.0,18.331,18.3625,18.3205,18.3468,12500.0
2005-07-29 14:10:00,34.98,34.98,34.95,34.96,11700.0,18.3468,18.3468,18.331,18.3363,11700.0
2005-07-29 14:15:00,34.97,34.97,34.95,34.95,6000.0,18.3415,18.3415,18.331,18.331,6000.0
2005-07-29 14:20:00,34.96,34.97,34.95,34.95,8000.0,18.3363,18.3415,18.331,18.331,8000.0
2005-07-29 14:25:00,34.96,34.96,34.95,34.95,5200.0,18.3363,18.3363,18.331,18.331,5200.0
2005-07-29 14:30:00,34.96,34.97,34.95,34.96,7700.0,18.3363,18.3415,18.331,18.3363,7700.0
2005-07-29 14:35:00,34.96,34.96,34.89,34.89,70200.0,18.3363,18.3363,18.2995,18.2995,70200.0
2005-07-29 14:40:00,34.89,34.92,34.89,34.92,7700.0,18.2995,18.3153,18.2995,18.3153,7700.0
2005-07-29 14:45:00,34.91,34.92,34.89,34.9,10100.0,18.31,18.3153,18.2995,18.3048,10100.0
2005-07-29 14:50:00,34.88,34.9,34.88,34.9,5400.0,18.2943,18.3048,18.2943,18.3048,5400.0
2005-07-29 14:55:00,34.9,34.94,34.89,34.94,17200.0,18.3048,18.3258,18.2995,18.3258,17200.0
2005-07-29 15:00:00,34.95,35.04,34.91,34.91,38500.0,18.331,18.3782,18.31,18.31,38500.0
2005-07-29 15:05:00,34.92,34.92,34.87,34.89,14900.0,18.3153,18.3153,18.2891,18.2995,14900.0
2005-07-29 15:10:00,34.88,34.91,34.86,34.91,15300.0,18.2943,18.31,18.2838,18.31,15300.0
2005-07-29 15:15:00,34.91,34.91,34.83,34.84,19600.0,18.31,18.31,18.2681,18.2733,19600.0
2005-07-29 15:20:00,34.85,34.91,34.85,34.86,9300.0,18.2786,18.31,18.2786,18.2838,9300.0
2005-07-29 15:25:00,34.86,34.86,34.84,34.85,8300.0,18.2838,18.2838,18.2733,18.2786,8300.0
2005-07-29 15:30:00,34.84,34.87,34.83,34.85,20800.0,18.2733,18.2891,18.2681,18.2786,20800.0
2005-07-29 15:35:00,34.85,34.9,34.85,34.9,8600.0,18.2786,18.3048,18.2786,18.3048,8600.0
2005-07-29 15:40:00,34.89,34.9,34.85,34.85,9100.0,18.2995,18.3048,18.2786,18.2786,9100.0
2005-07-29 15:45:00,34.85,34.9,34.84,34.89,14400.0,18.2786,18.3048,18.2733,18.2995,14400.0
2005-07-29 15:50:00,34.89,34.96,34.88,34.89,28900.0,18.2995,18.3363,18.2943,18.2995,28900.0
2005-07-29 15:55:00,34.9,34.91,34.89,34.91,26200.0,18.3048,18.31,18.2995,18.31,26200.0
2005-08-01 09:30:00,34.78,34.93,34.77,34.84,61600.0,18.2419,18.3205,18.2366,18.2733,61600.0
2005-08-01 09:35:00,34.87,34.87,34.76,34.79,7900.0,18.2891,18.2891,18.2314,18.2471,7900.0
2005-08-01 09:40:00,34.78,34.83,34.75,34.82,27400.0,18.2419,18.2681,18.2261,18.2628,27400.0
2005-08-01 09:45:00,34.82,34.96,34.81,34.96,23500.0,18.2628,18.3363,18.2576,18.3363,23500.0
2005-08-01 09:50:00,34.95,35.09,34.95,35.03,24700.0,18.331,18.4044,18.331,18.373,24700.0
2005-08-01 09:55:00,35.02,35.02,34.94,34.94,12100.0,18.3677,18.3677,18.3258,18.3258,12100.0
2005-08-01 10:00:00,34.94,34.97,34.93,34.95,14700.0,18.3258,18.3415,18.3205,18.331,14700.0
2005-08-01 10:05:00,34.94,34.95,34.92,34.94,13700.0,18.3258,18.331,18.3153,18.3258,13700.0
2005-08-01 10:10:00,34.92,34.95,34.91,34.95,4600.0,18.3153,18.331,18.31,18.331,4600.0
2005-08-01 10:15:00,34.94,35.03,34.92,34.99,26400.0,18.3258,18.373,18.3153,18.352,26400.0
2005-08-01 10:20:00,34.99,34.99,34.92,34.93,18600.0,18.352,18.352,18.3153,18.3205,18600.0
2005-08-01 10:25:00,34.92,34.98,34.92,34.95,19800.0,18.3153,18.3468,18.3153,18.331,19800.0
2005-08-01 10:30:00,34.97,35.0,34.95,34.95,10800.0,18.3415,18.3572,18.331,18.331,10800.0
2005-08-01 10:35:00,34.95,34.95,34.87,34.88,16600.0,18.331,18.331,18.2891,18.2943,16600.0
2005-08-01 10:40:00,34.87,34.87,34.77,34.77,18900.0,18.2891,18.2891,18.2366,18.2366,18900.0
2005-08-01 10:45:00,34.76,34.77,34.74,34.76,21700.0,18.2314,18.2366,18.2209,18.2314,21700.0
2005-08-01 10:50:00,34.76,34.79,34.75,34.79,13300.0,18.2314,18.2471,18.2261,18.2471,13300.0
2005-08-01 10:55:00,34.79,34.83,34.77,34.81,14700.0,18.2471,18.2681,18.2366,18.2576,14700.0
2005-08-01 11:00:00,34.83,34.83,34.8,34.81,6800.0,18.2681,18.2681,18.2523,18.2576,6800.0
2005-08-01 11:05:00,34.8,34.82,34.79,34.8,7200.0,18.2523,18.2628,18.2471,18.2523,7200.0
2005-08-01 11:10:00,34.8,34.82,34.78,34.78,8000.0,18.2523,18.2628,18.2419,18.2419,8000.0
2005-08-01 11:15:00,34.79,34.83,34.79,34.83,2200.0,18.2471,18.2681,18.2471,18.2681,2200.0
2005-08-01 11:20:00,34.84,34.86,34.84,34.84,7800.0,18.2733,18.2838,18.2733,18.2733,7800.0
2005-08-01 11:25:00,34.85,34.85,34.85,34.85,6700.0,18.2786,18.2786,18.2786,18.2786,6700.0
2005-08-01 11:30:00,34.86,34.92,34.86,34.92,8600.0,18.2838,18.3153,18.2838,18.3153,8600.0
2005-08-01 11:35:00,34.92,34.94,34.88,34.88,12500.0,18.3153,18.3258,18.2943,18.2943,12500.0
2005-08-01 11:40:00,34.89,34.89,34.88,34.89,4400.0,18.2995,18.2995,18.2943,18.2995,4400.0
2005-08-01 11:45:00,34.9,34.94,34.9,34.93,9200.0,18.3048,18.3258,18.3048,18.3205,9200.0
2005-08-01 11:50:00,34.93,34.94,34.89,34.91,6800.0,18.3205,18.3258,18.2995,18.31,6800.0
2005-08-01 11:55:00,34.9,34.91,34.89,34.91,7300.0,18.3048,18.31,18.2995,18.31,7300.0
2005-08-01 12:00:00,34.91,34.96,34.9,34.94,8700.0,18.31,18.3363,18.3048,18.3258,8700.0
2005-08-01 12:05:00,34.95,34.95,34.95,34.95,500.0,18.331,18.331,18.331,18.331,500.0
2005-08-01 12:10:00,34.96,34.97,34.95,34.97,7100.0,18.3363,18.3415,18.331,18.3415,7100.0
2005-08-01 12:15:00,34.96,34.99,34.96,34.99,12100.0,18.3363,18.352,18.3363,18.352,12100.0
2005-08-01 12:20:00,34.99,35.0,34.95,34.96,12200.0,18.352,18.3572,18.331,18.3363,12200.0
2005-08-01 12:25:00,34.96,34.96,34.93,34.94,23400.0,18.3363,18.3363,18.3205,18.3258,23400.0
2005-08-01 12:30:00,34.93,34.93,34.86,34.86,24900.0,18.3205,18.3205,18.2838,18.2838,24900.0
2005-08-01 12:35:00,34.86,34.88,34.86,34.88,7500.0,18.2838,18.2943,18.2838,18.2943,7500.0
2005-08-01 12:40:00,34.87,34.88,34.85,34.85,15200.0,18.2891,18.2943,18.2786,18.2786,15200.0
2005-08-01 12:45:00,34.85,34.85,34.83,34.84,7200.0,18.2786,18.2786,18.2681,18.2733,7200.0
2005-08-01 12:50:00,34.83,34.84,34.83,34.83,2900.0,18.2681,18.2733,18.2681,18.2681,2900.0
2005-08-01 12:55:00,34.83,34.84,34.83,34.83,7200.0,18.2681,18.2733,18.2681,18.2681,7200.0
2005-08-01 13:00:00,34.84,34.85,34.83,34.85,12700.0,18.2733,18.2786,18.2681,18.2786,12700.0
2005-08-01 13:05:00,34.85,34.85,34.78,34.78,15900.0,18.2786,18.2786,18.2419,18.2419,15900.0
2005-08-01 13:10:00,34.78,34.81,34.77,34.79,19800.0,18.2419,18.2576,18.2366,18.2471,19800.0
2005-08-01 13:15:00,34.8,34.8,34.77,34.78,11500.0,18.2523,18.2523,18.2366,18.2419,11500.0
2005-08-01 13:20:00,34.78,34.78,34.75,34.76,21800.0,18.2419,18.2419,18.2261,18.2314,21800.0
2005-08-01 13:25:00,34.75,34.76,34.75,34.76,4300.0,18.2261,18.2314,18.2261,18.2314,4300.0
2005-08-01 13:30:00,34.75,34.78,34.75,34.78,10700.0,18.2261,18.2419,18.2261,18.2419,10700.0
2005-08-01 13:35:00,34.77,34.79,34.77,34.78,6000.0,18.2366,18.2471,18.2366,18.2419,6000.0
2005-08-01 13:40:00,34.78,34.78,34.78,34.78,5100.0,18.2419,18.2419,18.2419,18.2419,5100.0
2005-08-01 13:45:00,34.78,34.79,34.77,34.77,9800.0,18.2419,18.2471,18.2366,18.2366,9800.0
2005-08-01 13:50:00,34.77,34.79,34.77,34.78,7500.0,18.2366,18.2471,18.2366,18.2419,7500.0
2005-08-01 13:55:00,34.78,34.79,34.75,34.77,11500.0,18.2419,18.2471,18.2261,18.2366,11500.0
2005-08-01 14:00:00,34.76,34.8,34.75,34.8,4500.0,18.2314,18.2523,18.2261,18.2523,4500.0
2005-08-01 14:05:00,34.79,34.81,34.79,34.81,2100.0,18.2471,18.2576,18.2471,18.2576,2100.0
2005-08-01 14:10:00,34.8,34.91,34.8,34.9,21100.0,18.2523,18.31,18.2523,18.3048,21100.0
2005-08-01 14:15:00,34.89,34.93,34.89,34.93,6800.0,18.2995,18.3205,18.2995,18.3205,6800.0
2005-08-01 14:20:00,34.93,34.97,34.93,34.96,22200.0,18.3205,18.3415,18.3205,18.3363,22200.0
2005-08-01 14:25:00,34.97,34.97,34.94,34.95,14400.0,18.3415,18.3415,18.3258,18.331,14400.0
2005-08-01 14:30:00,34.96,35.0,34.96,34.98,18000.0,18.3363,18.3572,18.3363,18.3468,18000.0
2005-08-01 14:35:00,34.99,34.99,34.94,34.95,6700.0,18.352,18.352,18.3258,18.331,6700.0
2005-08-01 14:40:00,34.94,34.99,34.94,34.98,9300.0,18.3258,18.352,18.3258,18.3468,9300.0
2005-08-01 14:45:00,34.98,34.99,34.96,34.96,11400.0,18.3468,18.352,18.3363,18.3363,11400.0
2005-08-01 14:50:00,34.96,34.97,34.88,34.96,12800.0,18.3363,18.3415,18.2943,18.3363,12800.0
2005-08-01 14:55:00,34.97,34.97,34.95,34.96,20500.0,18.3415,18.3415,18.331,18.3363,20500.0
2005-08-01 15:00:00,34.96,34.97,34.95,34.95,10600.0,18.3363,18.3415,18.331,18.331,10600.0
2005-08-01 15:05:00,34.95,34.98,34.95,34.98,10200.0,18.331,18.3468,18.331,18.3468,10200.0
2005-08-01 15:10:00,34.97,34.99,34.97,34.98,20400.0,18.3415,18.352,18.3415,18.3468,20400.0
2005-08-01 15:15:00,34.98,34.99,34.98,34.99,12900.0,18.3468,18.352,18.3468,18.352,12900.0
2005-08-01 15:20:00,34.99,35.01,34.99,35.01,23800.0,18.352,18.3625,18.352,18.3625,23800.0
2005-08-01 15:25:00,35.0,35.0,34.97,34.97,20000.0,18.3572,18.3572,18.3415,18.3415,20000.0
2005-08-01 15:30:00,34.98,34.98,34.9,34.91,46400.0,18.3468,18.3468,18.3048,18.31,46400.0
2005-08-01 15:35:00,34.9,34.93,34.89,34.91,30400.0,18.3048,18.3205,18.2995,18.31,30400.0
2005-08-01 15:40:00,34.91,34.92,34.9,34.9,19700.0,18.31,18.3153,18.3048,18.3048,19700.0
2005-08-01 15:45:00,34.9,34.91,34.87,34.88,14100.0,18.3048,18.31,18.2891,18.2943,14100.0
2005-08-01 15:50:00,34.87,34.88,34.86,34.88,34600.0,18.2891,18.2943,18.2838,18.2943,34600.0
2005-08-01 15:55:00,34.88,34.89,34.83,34.83,52700.0,18.2943,18.2995,18.2681,18.2681,52700.0
2005-08-02 09:30:00,34.9,34.91,34.78,34.79,43100.0,18.3048,18.31,18.2419,18.2471,43100.0
2005-08-02 09:35:00,34.8,34.83,34.64,34.67,31100.0,18.2523,18.2681,18.1684,18.1842,31100.0
2005-08-02 09:40:00,34.65,34.69,34.65,34.66,11700.0,18.1737,18.1947,18.1737,18.1789,11700.0
2005-08-02 09:45:00,34.67,34.71,34.66,34.7,10400.0,18.1842,18.2051,18.1789,18.1999,10400.0
2005-08-02 09:50:00,34.7,34.77,34.67,34.67,15800.0,18.1999,18.2366,18.1842,18.1842,15800.0
2005-08-02 09:55:00,34.67,34.75,34.67,34.73,7800.0,18.1842,18.2261,18.1842,18.2156,7800.0
2005-08-02 10:00:00,34.74,34.79,34.71,34.79,17000.0,18.2209,18.2471,18.2051,18.2471,17000.0
2005-08-02 10:05:00,34.79,34.85,34.76,34.85,10500.0,18.2471,18.2786,18.2314,18.2786,10500.0
2005-08-02 10:10:00,34.85,34.88,34.75,34.75,10900.0,18.2786,18.2943,18.2261,18.2261,10900.0
2005-08-02 10:15:00,34.77,34.82,34.76,34.82,9700.0,18.2366,18.2628,18.2314,18.2628,9700.0
2005-08-02 10:20:00,34.82,34.89,34.82,34.89,8000.0,18.2628,18.2995,18.2628,18.2995,8000.0
2005-08-02 10:25:00,34.89,34.94,34.87,34.87,21100.0,18.2995,18.3258,18.2891,18.2891,21100.0
2005-08-02 10:30:00,34.87,34.91,34.85,34.9,21800.0,18.2891,18.31,18.2786,18.3048,21800.0
2005-08-02 10:35:00,34.91,34.94,34.89,34.93,11800.0,18.31,18.3258,18.2995,18.3205,11800.0
2005-08-02 10:40:00,34.94,35.01,34.94,35.0,28600.0,18.3258,18.3625,18.3258,18.3572,28600.0
2005-08-02 10:45:00,34.99,35.05,34.98,34.98,34400.0,18.352,18.3835,18.3468,18.3468,34400.0
2005-08-02 10:50:00,34.98,35.0,34.94,34.98,5800.0,18.3468,18.3572,18.3258,18.3468,5800.0
2005-08-02 10:55:00,34.98,34.98,34.93,34.93,11500.0,18.3468,18.3468,18.3205,18.3205,11500.0
2005-08-02 11:00:00,34.93,34.98,34.91,34.98,3900.0,18.3205,18.3468,18.31,18.3468,3900.0
2005-08-02 11:05:00,34.97,34.97,34.95,34.96,5500.0,18.3415,18.3415,18.331,18.3363,5500.0
2005-08-02 11:10:00,34.95,34.98,34.94,34.97,6100.0,18.331,18.3468,18.3258,18.3415,6100.0
2005-08-02 11:15:00,34.97,35.0,34.95,35.0,7300.0,18.3415,18.3572,18.331,18.3572,7300.0
2005-08-02 11:20:00,35.0,35.01,34.99,34.99,7400.0,18.3572,18.3625,18.352,18.352,7400.0
2005-08-02 11:25:00,34.99,34.99,34.96,34.97,3500.0,18.352,18.352,18.3363,18.3415,3500.0
2005-08-02 11:30:00,34.98,34.98,34.97,34.97,9300.0,18.3468,18.3468,18.3415,18.3415,9300.0
2005-08-02 11:35:00,34.97,35.0,34.97,35.0,2800.0,18.3415,18.3572,18.3415,18.3572,2800.0
2005-08-02 11:40:00,35.0,35.01,34.98,34.98,7400.0,18.3572,18.3625,18.3468,18.3468,7400.0
2005-08-02 11:45:00,34.99,34.99,34.95,34.96,4700.0,18.352,18.352,18.331,18.3363,4700.0
2005-08-02 11:50:00,34.97,35.02,34.97,35.01,5000.0,18.3415,18.3677,18.3415,18.3625,5000.0
2005-08-02 11:55:00,35.01,35.02,35.0,35.01,11400.0,18.3625,18.3677,18.3572,18.3625,11400.0
2005-08-02 12:00:00,35.02,35.03,35.01,35.03,6600.0,18.3677,18.373,18.3625,18.373,6600.0
2005-08-02 12:05:00,35.03,35.03,35.0,35.0,5600.0,18.373,18.373,18.3572,18.3572,5600.0
2005-08-02 12:10:00,35.0,35.0,34.99,34.99,2500.0,18.3572,18.3572,18.352,18.352,2500.0
2005-08-02 12:15:00,35.0,35.04,34.99,35.03,5700.0,18.3572,18.3782,18.352,18.373,5700.0
2005-08-02 12:20:00,35.03,35.09,35.03,35.08,20200.0,18.373,18.4044,18.373,18.3992,20200.0
2005-08-02 12:25:00,35.08,35.1,35.08,35.1,3000.0,18.3992,18.4097,18.3992,18.4097,3000.0
2005-08-02 12:30:00,35.1,35.12,35.09,35.1,15400.0,18.4097,18.4202,18.4044,18.4097,15400.0
2005-08-02 12:35:00,35.1,35.1,35.1,35.1,7000.0,18.4097,18.4097,18.4097,18.4097,7000.0
2005-08-02 12:40:00,35.1,35.1,35.07,35.07,7600.0,18.4097,18.4097,18.394,18.394,7600.0
2005-08-02 12:45:00,35.07,35.08,35.05,35.07,4400.0,18.394,18.3992,18.3835,18.394,4400.0
2005-08-02 12:50:00,35.05,35.06,35.02,35.06,15300.0,18.3835,18.3887,18.3677,18.3887,15300.0
2005-08-02 12:55:00,35.07,35.07,35.05,35.06,1900.0,18.394,18.394,18.3835,18.3887,1900.0
2005-08-02 13:00:00,35.06,35.06,34.99,35.0,5900.0,18.3887,18.3887,18.352,18.3572,5900.0
2005-08-02 13:05:00,35.0,35.01,34.97,34.97,3600.0,18.3572,18.3625,18.3415,18.3415,3600.0
2005-08-02 13:10:00,34.97,34.98,34.96,34.96,2600.0,18.3415,18.3468,18.3363,18.3363,2600.0
2005-08-02 13:15:00,34.98,34.98,34.94,34.95,11900.0,18.3468,18.3468,18.3258,18.331,11900.0
2005-08-02 13:20:00,34.96,34.96,34.95,34.96,6600.0,18.3363,18.3363,18.331,18.3363,6600.0
2005-08-02 13:25:00,34.95,34.96,34.94,34.96,4000.0,18.331,18.3363,18.3258,18.3363,4000.0
2005-08-02 13:30:00,34.95,34.97,34.95,34.97,3400.0,18.331,18.3415,18.331,18.3415,3400.0
2005-08-02 13:35:00,34.97,34.99,34.96,34.98,3900.0,18.3415,18.352,18.3363,18.3468,3900.0
2005-08-02 13:40:00,34.99,35.01,34.99,35.0,9100.0,18.352,18.3625,18.352,18.3572,9100.0
2005-08-02 13:45:00,35.0,35.0,34.96,34.96,8200.0,18.3572,18.3572,18.3363,18.3363,8200.0
2005-08-02 13:50:00,34.96,34.96,34.89,34.91,7900.0,18.3363,18.3363,18.2995,18.31,7900.0
2005-08-02 13:55:00,34.9,34.91,34.89,34.9,5200.0,18.3048,18.31,18.2995,18.3048,5200.0
2005-08-02 14:00:00,34.9,34.98,34.9,34.96,10500.0,18.3048,18.3468,18.3048,18.3363,10500.0
2005-08-02 14:05:00,34.97,34.98,34.97,34.98,900.0,18.3415,18.3468,18.3415,18.3468,900.0
2005-08-02 14:10:00,34.97,35.01,34.97,34.99,9800.0,18.3415,18.3625,18.3415,18.352,9800.0
2005-08-02 14:15:00,34.98,34.99,34.96,34.97,6200.0,18.3468,18.352,18.3363,18.3415,6200.0
2005-08-02 14:20:00,34.97,34.97,34.95,34.95,4000.0,18.3415,18.3415,18.331,18.331,4000.0
2005-08-02 14:25:00,34.94,34.94,34.9,34.91,19100.0,18.3258,18.3258,18.3048,18.31,19100.0
2005-08-02 14:30:00,34.9,34.93,34.89,34.91,7300.0,18.3048,18.3205,18.2995,18.31,7300.0
2005-08-02 14:35:00,34.92,34.93,34.9,34.9,10300.0,18.3153,18.3205,18.3048,18.3048,10300.0
2005-08-02 14:40:00,34.91,34.91,34.9,34.9,2800.0,18.31,18.31,18.3048,18.3048,2800.0
2005-08-02 14:45:00,34.91,34.95,34.91,34.95,7400.0,18.31,18.331,18.31,18.331,7400.0
2005-08-02 14:50:00,34.96,34.98,34.93,34.94,10700.0,18.3363,18.3468,18.3205,18.3258,10700.0
2005-08-02 14:55:00,34.94,34.95,34.93,34.95,5500.0,18.3258,18.331,18.3205,18.331,5500.0
2005-08-02 15:00:00,34.95,34.97,34.87,34.88,48500.0,18.331,18.3415,18.2891,18.2943,48500.0
2005-08-02 15:05:00,34.88,34.91,34.87,34.88,21700.0,18.2943,18.31,18.2891,18.2943,21700.0
2005-08-02 15:10:00,34.89,34.89,34.86,34.88,7400.0,18.2995,18.2995,18.2838,18.2943,7400.0
2005-08-02 15:15:00,34.88,34.94,34.88,34.94,8800.0,18.2943,18.3258,18.2943,18.3258,8800.0
2005-08-02 15:20:00,34.94,34.97,34.93,34.97,8400.0,18.3258,18.3415,18.3205,18.3415,8400.0
2005-08-02 15:25:00,34.96,34.96,34.95,34.95,4800.0,18.3363,18.3363,18.331,18.331,4800.0
2005-08-02 15:30:00,34.96,34.96,34.95,34.96,13700.0,18.3363,18.3363,18.331,18.3363,13700.0
2005-08-02 15:35:00,34.96,34.98,34.95,34.98,8800.0,18.3363,18.3468,18.331,18.3468,8800.0
2005-08-02 15:40:00,34.97,35.0,34.97,34.98,14200.0,18.3415,18.3572,18.3415,18.3468,14200.0
2005-08-02 15:45:00,34.98,35.02,34.97,35.01,17700.0,18.3468,18.3677,18.3415,18.3625,17700.0
2005-08-02 15:50:00,35.02,35.03,34.99,35.0,29000.0,18.3677,18.373,18.352,18.3572,29000.0
2005-08-02 15:55:00,35.0,35.04,34.99,35.04,83100.0,18.3572,18.3782,18.352,18.3782,83100.0
2005-08-03 09:30:00,34.81,34.9,34.71,34.74,82900.0,18.2576,18.3048,18.2051,18.2209,82900.0
2005-08-03 09:35:00,34.74,34.76,34.7,34.7,13700.0,18.2209,18.2314,18.1999,18.1999,13700.0
2005-08-03 09:40:00,34.7,34.74,34.7,34.71,24400.0,18.1999,18.2209,18.1999,18.2051,24400.0
2005-08-03 09:45:00,34.71,34.73,34.69,34.7,14100.0,18.2051,18.2156,18.1947,18.1999,14100.0
2005-08-03 09:50:00,34.7,34.7,34.67,34.67,24200.0,18.1999,18.1999,18.1842,18.1842,24200.0
2005-08-03 09:55:00,34.67,34.69,34.65,34.67,9300.0,18.1842,18.1947,18.1737,18.1842,9300.0
2005-08-03 10:00:00,34.67,34.69,34.66,34.66,15900.0,18.1842,18.1947,18.1789,18.1789,15900.0
2005-08-03 10:05:00,34.66,34.69,34.63,34.66,17400.0,18.1789,18.1947,18.1632,18.1789,17400.0
2005-08-03 10:10:00,34.66,34.67,34.57,34.59,27000.0,18.1789,18.1842,18.1317,18.1422,27000.0
2005-08-03 10:15:00,34.57,34.57,34.51,34.55,19400.0,18.1317,18.1317,18.1002,18.1212,19400.0
2005-08-03 10:20:00,34.55,34.57,34.51,34.57,16300.0,18.1212,18.1317,18.1002,18.1317,16300.0
2005-08-03 10:25:00,34.57,34.57,34.51,34.52,15900.0,18.1317,18.1317,18.1002,18.1055,15900.0
2005-08-03 10:30:00,34.52,34.53,34.41,34.47,63900.0,18.1055,18.1107,18.0478,18.0793,63900.0
2005-08-03 10:35:00,34.48,34.51,34.46,34.49,7700.0,18.0845,18.1002,18.074,18.0898,7700.0
2005-08-03 10:40:00,34.5,34.6,34.49,34.59,21500.0,18.095,18.1474,18.0898,18.1422,21500.0
2005-08-03 10:45:00,34.58,34.59,34.53,34.53,20600.0,18.137,18.1422,18.1107,18.1107,20600.0
2005-08-03 10:50:00,34.53,34.53,34.5,34.5,11400.0,18.1107,18.1107,18.095,18.095,11400.0
2005-08-03 10:55:00,34.52,34.56,34.47,34.47,29100.0,18.1055,18.1265,18.0793,18.0793,29100.0
2005-08-03 11:00:00,34.47,34.5,34.47,34.5,18500.0,18.0793,18.095,18.0793,18.095,18500.0
2005-08-03 11:05:00,34.49,34.49,34.41,34.44,42900.0,18.0898,18.0898,18.0478,18.0635,42900.0
2005-08-03 11:10:00,34.44,34.47,34.44,34.47,17700.0,18.0635,18.0793,18.0635,18.0793,17700.0
2005-08-03 11:15:00,34.48,34.52,34.48,34.52,56500.0,18.0845,18.1055,18.0845,18.1055,56500.0
2005-08-03 11:20:00,34.51,34.55,34.5,34.52,15900.0,18.1002,18.1212,18.095,18.1055,15900.0
2005-08-03 11:25:00,34.53,34.65,34.52,34.65,17300.0,18.1107,18.1737,18.1055,18.1737,17300.0
2005-08-03 11:30:00,34.65,34.67,34.63,34.64,14600.0,18.1737,18.1842,18.1632,18.1684,14600.0
2005-08-03 11:35:00,34.63,34.66,34.62,34.65,8300.0,18.1632,18.1789,18.1579,18.1737,8300.0
2005-08-03 11:40:00,34.65,34.71,34.64,34.7,34200.0,18.1737,18.2051,18.1684,18.1999,34200.0
2005-08-03 11:45:00,34.71,34.72,34.69,34.71,12100.0,18.2051,18.2104,18.1947,18.2051,12100.0
2005-08-03 11:50:00,34.69,34.69,34.64,34.64,6400.0,18.1947,18.1947,18.1684,18.1684,6400.0
2005-08-03 11:55:00,34.65,34.68,34.64,34.68,15200.0,18.1737,18.1894,18.1684,18.1894,15200.0
2005-08-03 12:00:00,34.67,34.72,34.66,34.71,42800.0,18.1842,18.2104,18.1789,18.2051,42800.0
2005-08-03 12:05:00,34.69,34.71,34.63,34.65,17700.0,18.1947,18.2051,18.1632,18.1737,17700.0
2005-08-03 12:10:00,34.64,34.7,34.64,34.68,31300.0,18.1684,18.1999,18.1684,18.1894,31300.0
2005-08-03 12:15:00,34.69,34.75,34.69,34.75,9400.0,18.1947,18.2261,18.1947,18.2261,9400.0
2005-08-03 12:20:00,34.76,34.79,34.73,34.78,9300.0,18.2314,18.2471,18.2156,18.2419,9300.0
2005-08-03 12:25:00,34.77,34.87,34.77,34.87,40700.0,18.2366,18.2891,18.2366,18.2891,40700.0
2005-08-03 12:30:00,34.88,34.95,34.8,34.95,48200.0,18.2943,18.331,18.2523,18.331,48200.0
2005-08-03 12:35:00,34.92,34.96,34.92,34.96,30200.0,18.3153,18.3363,18.3153,18.3363,30200.0
2005-08-03 12:40:00,34.96,34.97,34.87,34.94,53000.0,18.3363,18.3415,18.2891,18.3258,53000.0
2005-08-03 12:45:00,34.94,34.96,34.94,34.96,18100.0,18.3258,18.3363,18.3258,18.3363,18100.0
2005-08-03 12:50:00,34.95,34.98,34.94,34.94,19400.0,18.331,18.3468,18.3258,18.3258,19400.0
2005-08-03 12:55:00,34.95,34.95,34.91,34.91,23700.0,18.331,18.331,18.31,18.31,23700.0
2005-08-03 13:00:00,34.91,34.95,34.84,34.84,41400.0,18.31,18.331,18.2733,18.2733,41400.0
2005-08-03 13:05:00,34.85,34.9,34.8,34.86,66500.0,18.2786,18.3048,18.2523,18.2838,66500.0
2005-08-03 13:10:00,34.86,34.92,34.85,34.9,22000.0,18.2838,18.3153,18.2786,18.3048,22000.0
2005-08-03 13:15:00,34.93,34.95,34.87,34.9,50000.0,18.3205,18.331,18.2891,18.3048,50000.0
2005-08-03 13:20:00,34.9,34.91,34.84,34.88,10300.0,18.3048,18.31,18.2733,18.2943,10300.0
2005-08-03 13:25:00,34.88,34.88,34.84,34.88,3900.0,18.2943,18.2943,18.2733,18.2943,3900.0
2005-08-03 13:30:00,34.87,34.88,34.79,34.8,17700.0,18.2891,18.2943,18.2471,18.2523,17700.0
2005-08-03 13:35:00,34.8,34.8,34.61,34.61,51700.0,18.2523,18.2523,18.1527,18.1527,51700.0
2005-08-03 13:40:00,34.62,34.71,34.61,34.71,38400.0,18.1579,18.2051,18.1527,18.2051,38400.0
2005-08-03 13:45:00,34.7,34.71,34.7,34.71,4500.0,18.1999,18.2051,18.1999,18.2051,4500.0
2005-08-03 13:50:00,34.71,34.75,34.7,34.74,12100.0,18.2051,18.2261,18.1999,18.2209,12100.0
2005-08-03 13:55:00,34.74,34.8,34.74,34.79,41600.0,18.2209,18.2523,18.2209,18.2471,41600.0
2005-08-03 14:00:00,34.8,34.86,34.79,34.82,28900.0,18.2523,18.2838,18.2471,18.2628,28900.0
2005-08-03 14:05:00,34.8,34.9,34.8,34.85,25400.0,18.2523,18.3048,18.2523,18.2786,25400.0
2005-08-03 14:10:00,34.84,34.85,34.79,34.85,26200.0,18.2733,18.2786,18.2471,18.2786,26200.0
2005-08-03 14:15:00,34.84,34.85,34.84,34.84,9300.0,18.2733,18.2786,18.2733,18.2733,9300.0
2005-08-03 14:20:00,34.84,34.84,34.78,34.8,41800.0,18.2733,18.2733,18.2419,18.2523,41800.0
2005-08-03 14:25:00,34.8,34.81,34.75,34.77,36500.0,18.2523,18.2576,18.2261,18.2366,36500.0
2005-08-03 14:30:00,34.76,34.79,34.75,34.79,15900.0,18.2314,18.2471,18.2261,18.2471,15900.0
2005-08-03 14:35:00,34.77,34.83,34.77,34.79,28500.0,18.2366,18.2681,18.2366,18.2471,28500.0
2005-08-03 14:40:00,34.79,34.82,34.75,34.8,23200.0,18.2471,18.2628,18.2261,18.2523,23200.0
2005-08-03 14:45:00,34.81,34.84,34.79,34.84,43400.0,18.2576,18.2733,18.2471,18.2733,43400.0
2005-08-03 14:50:00,34.82,34.84,34.78,34.82,23800.0,18.2628,18.2733,18.2419,18.2628,23800.0
2005-08-03 14:55:00,34.83,34.85,34.82,34.85,47400.0,18.2681,18.2786,18.2628,18.2786,47400.0
2005-08-03 15:00:00,34.85,34.93,34.83,34.91,53900.0,18.2786,18.3205,18.2681,18.31,53900.0
2005-08-03 15:05:00,34.89,34.94,34.86,34.94,44800.0,18.2995,18.3258,18.2838,18.3258,44800.0
2005-08-03 15:10:00,34.94,34.96,34.91,34.94,57900.0,18.3258,18.3363,18.31,18.3258,57900.0
2005-08-03 15:15:00,34.95,35.04,34.94,35.0,73600.0,18.331,18.3782,18.3258,18.3572,73600.0
2005-08-03 15:20:00,35.01,35.06,34.99,35.0,76500.0,18.3625,18.3887,18.352,18.3572,76500.0
2005-08-03 15:25:00,35.04,35.12,35.04,35.08,63100.0,18.3782,18.4202,18.3782,18.3992,63100.0
2005-08-03 15:30:00,35.09,35.1,35.04,35.08,48300.0,18.4044,18.4097,18.3782,18.3992,48300.0
2005-08-03 15:35:00,35.08,35.11,35.03,35.09,92800.0,18.3992,18.4149,18.373,18.4044,92800.0
2005-08-03 15:40:00,35.09,35.22,35.09,35.19,104100.0,18.4044,18.4726,18.4044,18.4569,104100.0
2005-08-03 15:45:00,35.19,35.27,35.18,35.22,121000.0,18.4569,18.4989,18.4517,18.4726,121000.0
2005-08-03 15:50:00,35.22,35.27,35.17,35.19,148200.0,18.4726,18.4989,18.4464,18.4569,148200.0
2005-08-03 15:55:00,35.2,35.27,35.2,35.24,210300.0,18.4621,18.4989,18.4621,18.4831,210300.0
2005-08-04 09:30:00,35.02,35.23,35.0,35.19,47500.0,18.3677,18.4779,18.3572,18.4569,47500.0
2005-08-04 09:35:00,35.2,35.22,35.04,35.1,26600.0,18.4621,18.4726,18.3782,18.4097,26600.0
2005-08-04 09:40:00,35.11,35.11,34.85,34.87,48200.0,18.4149,18.4149,18.2786,18.2891,48200.0
2005-08-04 09:45:00,34.86,34.9,34.81,34.88,48000.0,18.2838,18.3048,18.2576,18.2943,48000.0
2005-08-04 09:50:00,34.87,34.9,34.84,34.86,32000.0,18.2891,18.3048,18.2733,18.2838,32000.0
2005-08-04 09:55:00,34.86,34.87,34.75,34.75,41900.0,18.2838,18.2891,18.2261,18.2261,41900.0
2005-08-04 10:00:00,34.75,34.89,34.74,34.88,38100.0,18.2261,18.2995,18.2209,18.2943,38100.0
2005-08-04 10:05:00,34.88,34.88,34.82,34.84,9600.0,18.2943,18.2943,18.2628,18.2733,9600.0
2005-08-04 10:10:00,34.86,34.88,34.82,34.83,12800.0,18.2838,18.2943,18.2628,18.2681,12800.0
2005-08-04 10:15:00,34.85,34.97,34.85,34.94,24000.0,18.2786,18.3415,18.2786,18.3258,24000.0
2005-08-04 10:20:00,34.97,34.97,34.89,34.93,13700.0,18.3415,18.3415,18.2995,18.3205,13700.0
2005-08-04 10:25:00,34.94,35.0,34.93,35.0,15600.0,18.3258,18.3572,18.3205,18.3572,15600.0
2005-08-04 10:30:00,35.0,35.01,34.92,34.94,41000.0,18.3572,18.3625,18.3153,18.3258,41000.0
2005-08-04 10:35:00,34.94,34.94,34.9,34.91,24300.0,18.3258,18.3258,18.3048,18.31,24300.0
2005-08-04 10:40:00,34.91,34.91,34.83,34.83,18800.0,18.31,18.31,18.2681,18.2681,18800.0
2005-08-04 10:45:00,34.83,34.87,34.81,34.87,16100.0,18.2681,18.2891,18.2576,18.2891,16100.0
2005-08-04 10:50:00,34.87,34.88,34.85,34.86,9700.0,18.2891,18.2943,18.2786,18.2838,9700.0
2005-08-04 10:55:00,34.87,34.91,34.86,34.91,7100.0,18.2891,18.31,18.2838,18.31,7100.0
2005-08-04 11:00:00,34.91,34.91,34.87,34.89,18700.0,18.31,18.31,18.2891,18.2995,18700.0
2005-08-04 11:05:00,34.89,34.9,34.85,34.9,13000.0,18.2995,18.3048,18.2786,18.3048,13000.0
2005-08-04 11:10:00,34.91,34.91,34.86,34.86,5000.0,18.31,18.31,18.2838,18.2838,5000.0
2005-08-04 11:15:00,34.86,34.91,34.86,34.9,11600.0,18.2838,18.31,18.2838,18.3048,11600.0
2005-08-04 11:20:00,34.91,34.93,34.9,34.9,15200.0,18.31,18.3205,18.3048,18.3048,15200.0
2005-08-04 11:25:00,34.9,34.9,34.88,34.88,13500.0,18.3048,18.3048,18.2943,18.2943,13500.0
2005-08-04 11:30:00,34.88,34.91,34.87,34.89,18300.0,18.2943,18.31,18.2891,18.2995,18300.0
2005-08-04 11:35:00,34.88,34.89,34.82,34.82,15100.0,18.2943,18.2995,18.2628,18.2628,15100.0
2005-08-04 11:40:00,34.81,34.83,34.75,34.75,27100.0,18.2576,18.2681,18.2261,18.2261,27100.0
2005-08-04 11:45:00,34.75,34.77,34.72,34.72,18100.0,18.2261,18.2366,18.2104,18.2104,18100.0
2005-08-04 11:50:00,34.73,34.73,34.69,34.71,19100.0,18.2156,18.2156,18.1947,18.2051,19100.0
2005-08-04 11:55:00,34.7,34.72,34.65,34.7,20800.0,18.1999,18.2104,18.1737,18.1999,20800.0
2005-08-04 12:00:00,34.7,34.71,34.69,34.69,12600.0,18.1999,18.2051,18.1947,18.1947,12600.0
2005-08-04 12:05:00,34.69,34.72,34.65,34.72,12900.0,18.1947,18.2104,18.1737,18.2104,12900.0
2005-08-04 12:10:00,34.73,34.79,34.72,34.78,7700.0,18.2156,18.2471,18.2104,18.2419,7700.0
2005-08-04 12:15:00,34.78,34.79,34.75,34.75,6000.0,18.2419,18.2471,18.2261,18.2261,6000.0
2005-08-04 12:20:00,34.75,34.76,34.7,34.72,16500.0,18.2261,18.2314,18.1999,18.2104,16500.0
2005-08-04 12:25:00,34.72,34.76,34.72,34.74,8200.0,18.2104,18.2314,18.2104,18.2209,8200.0
2005-08-04 12:30:00,34.74,34.76,34.74,34.75,4300.0,18.2209,18.2314,18.2209,18.2261,4300.0
2005-08-04 12:35:00,34.76,34.78,34.75,34.78,6300.0,18.2314,18.2419,18.2261,18.2419,6300.0
2005-08-04 12:40:00,34.77,34.77,34.73,34.75,11200.0,18.2366,18.2366,18.2156,18.2261,11200.0
2005-08-04 12:45:00,34.75,34.75,34.73,34.73,11500.0,18.2261,18.2261,18.2156,18.2156,11500.0
2005-08-04 12:50:00,34.73,34.75,34.71,34.75,4200.0,18.2156,18.2261,18.2051,18.2261,4200.0
2005-08-04 12:55:00,34.75,34.75,34.72,34.72,7300.0,18.2261,18.2261,18.2104,18.2104,7300.0
2005-08-04 13:00:00,34.74,34.77,34.74,34.77,6100.0,18.2209,18.2366,18.2209,18.2366,6100.0
2005-08-04 13:05:00,34.77,34.82,34.77,34.77,12500.0,18.2366,18.2628,18.2366,18.2366,12500.0
2005-08-04 13:10:00,34.77,34.8,34.77,34.8,3700.0,18.2366,18.2523,18.2366,18.2523,3700.0
2005-08-04 13:15:00,34.81,34.81,34.77,34.77,4300.0,18.2576,18.2576,18.2366,18.2366,4300.0
2005-08-04 13:20:00,34.76,34.77,34.74,34.76,11600.0,18.2314,18.2366,18.2209,18.2314,11600.0
2005-08-04 13:25:00,34.77,34.79,34.76,34.79,9700.0,18.2366,18.2471,18.2314,18.2471,9700.0
2005-08-04 13:30:00,34.8,34.81,34.75,34.79,13700.0,18.2523,18.2576,18.2261,18.2471,13700.0
2005-08-04 13:35:00,34.78,34.79,34.73,34.73,21500.0,18.2419,18.2471,18.2156,18.2156,21500.0
2005-08-04 13:40:00,34.72,34.73,34.71,34.72,4000.0,18.2104,18.2156,18.2051,18.2104,4000.0
2005-08-04 13:45:00,34.73,34.77,34.72,34.77,7200.0,18.2156,18.2366,18.2104,18.2366,7200.0
2005-08-04 13:50:00,34.77,34.79,34.73,34.76,9500.0,18.2366,18.2471,18.2156,18.2314,9500.0
2005-08-04 13:55:00,34.77,34.78,34.76,34.76,6300.0,18.2366,18.2419,18.2314,18.2314,6300.0
2005-08-04 14:00:00,34.75,34.78,34.75,34.77,16100.0,18.2261,18.2419,18.2261,18.2366,16100.0
2005-08-04 14:05:00,34.79,34.79,34.77,34.77,21700.0,18.2471,18.2471,18.2366,18.2366,21700.0
2005-08-04 14:10:00,34.77,34.77,34.76,34.77,5600.0,18.2366,18.2366,18.2314,18.2366,5600.0
2005-08-04 14:15:00,34.76,34.77,34.75,34.75,2500.0,18.2314,18.2366,18.2261,18.2261,2500.0
2005-08-04 14:20:00,34.75,34.77,34.75,34.77,3700.0,18.2261,18.2366,18.2261,18.2366,3700.0
2005-08-04 14:25:00,34.76,34.78,34.76,34.77,3700.0,18.2314,18.2419,18.2314,18.2366,3700.0
2005-08-04 14:30:00,34.77,34.77,34.73,34.76,21300.0,18.2366,18.2366,18.2156,18.2314,21300.0
2005-08-04 14:35:00,34.76,34.77,34.75,34.75,7000.0,18.2314,18.2366,18.2261,18.2261,7000.0
2005-08-04 14:40:00,34.75,34.76,34.73,34.73,9600.0,18.2261,18.2314,18.2156,18.2156,9600.0
2005-08-04 14:45:00,34.73,34.76,34.73,34.75,8600.0,18.2156,18.2314,18.2156,18.2261,8600.0
2005-08-04 14:50:00,34.75,34.75,34.73,34.73,2600.0,18.2261,18.2261,18.2156,18.2156,2600.0
2005-08-04 14:55:00,34.73,34.75,34.73,34.75,12200.0,18.2156,18.2261,18.2156,18.2261,12200.0
2005-08-04 15:00:00,34.73,34.75,34.67,34.74,60300.0,18.2156,18.2261,18.1842,18.2209,60300.0
2005-08-04 15:05:00,34.74,34.78,34.74,34.74,38700.0,18.2209,18.2419,18.2209,18.2209,38700.0
2005-08-04 15:10:00,34.75,34.77,34.74,34.74,12400.0,18.2261,18.2366,18.2209,18.2209,12400.0
2005-08-04 15:15:00,34.75,34.77,34.74,34.77,7600.0,18.2261,18.2366,18.2209,18.2366,7600.0
2005-08-04 15:20:00,34.77,34.78,34.75,34.75,8400.0,18.2366,18.2419,18.2261,18.2261,8400.0
2005-08-04 15:25:00,34.75,34.77,34.74,34.77,7300.0,18.2261,18.2366,18.2209,18.2366,7300.0
2005-08-04 15:30:00,34.76,34.78,34.75,34.76,17100.0,18.2314,18.2419,18.2261,18.2314,17100.0
2005-08-04 15:35:00,34.76,34.77,34.74,34.76,13600.0,18.2314,18.2366,18.2209,18.2314,13600.0
2005-08-04 15:40:00,34.76,34.77,34.74,34.76,18800.0,18.2314,18.2366,18.2209,18.2314,18800.0
2005-08-04 15:45:00,34.76,34.79,34.73,34.78,38200.0,18.2314,18.2471,18.2156,18.2419,38200.0
2005-08-04 15:50:00,34.79,34.8,34.76,34.77,59200.0,18.2471,18.2523,18.2314,18.2366,59200.0
2005-08-04 15:55:00,34.77,34.8,34.75,34.8,72100.0,18.2366,18.2523,18.2261,18.2523,72100.0
2005-08-05 09:30:00,34.79,34.93,34.79,34.87,30400.0,18.2471,18.3205,18.2471,18.2891,30400.0
2005-08-05 09:35:00,34.87,34.88,34.68,34.68,13800.0,18.2891,18.2943,18.1894,18.1894,13800.0
2005-08-05 09:40:00,34.71,34.78,34.7,34.73,11900.0,18.2051,18.2419,18.1999,18.2156,11900.0
2005-08-05 09:45:00,34.71,34.79,34.7,34.78,7400.0,18.2051,18.2471,18.1999,18.2419,7400.0
2005-08-05 09:50:00,34.78,34.8,34.7,34.71,14800.0,18.2419,18.2523,18.1999,18.2051,14800.0
2005-08-05 09:55:00,34.71,34.71,34.65,34.65,13300.0,18.2051,18.2051,18.1737,18.1737,13300.0
2005-08-05 10:00:00,34.67,34.67,34.6,34.61,24800.0,18.1842,18.1842,18.1474,18.1527,24800.0
2005-08-05 10:05:00,34.61,34.62,34.6,34.61,9100.0,18.1527,18.1579,18.1474,18.1527,9100.0
2005-08-05 10:10:00,34.61,34.64,34.61,34.64,9200.0,18.1527,18.1684,18.1527,18.1684,9200.0
2005-08-05 10:15:00,34.63,34.67,34.63,34.66,7900.0,18.1632,18.1842,18.1632,18.1789,7900.0
2005-08-05 10:20:00,34.66,34.67,34.54,34.57,19300.0,18.1789,18.1842,18.116,18.1317,19300.0
2005-08-05 10:25:00,34.58,34.58,34.55,34.55,8900.0,18.137,18.137,18.1212,18.1212,8900.0
2005-08-05 10:30:00,34.55,34.63,34.53,34.62,10500.0,18.1212,18.1632,18.1107,18.1579,10500.0
2005-08-05 10:35:00,34.63,34.63,34.55,34.58,7100.0,18.1632,18.1632,18.1212,18.137,7100.0
2005-08-05 10:40:00,34.58,34.58,34.52,34.52,6000.0,18.137,18.137,18.1055,18.1055,6000.0
2005-08-05 10:45:00,34.53,34.59,34.52,34.56,6900.0,18.1107,18.1422,18.1055,18.1265,6900.0
2005-08-05 10:50:00,34.58,34.62,34.57,34.62,4600.0,18.137,18.1579,18.1317,18.1579,4600.0
2005-08-05 10:55:00,34.62,34.63,34.61,34.63,7900.0,18.1579,18.1632,18.1527,18.1632,7900.0
2005-08-05 11:00:00,34.63,34.63,34.62,34.63,2900.0,18.1632,18.1632,18.1579,18.1632,2900.0
2005-08-05 11:05:00,34.63,34.63,34.62,34.63,4200.0,18.1632,18.1632,18.1579,18.1632,4200.0
2005-08-05 11:10:00,34.63,34.63,34.61,34.61,5900.0,18.1632,18.1632,18.1527,18.1527,5900.0
2005-08-05 11:15:00,34.62,34.63,34.62,34.62,3800.0,18.1579,18.1632,18.1579,18.1579,3800.0
2005-08-05 11:20:00,34.63,34.65,34.6,34.62,8600.0,18.1632,18.1737,18.1474,18.1579,8600.0
2005-08-05 11:25:00,34.63,34.63,34.58,34.6,8000.0,18.1632,18.1632,18.137,18.1474,8000.0
2005-08-05 11:30:00,34.6,34.6,34.56,34.58,6400.0,18.1474,18.1474,18.1265,18.137,6400.0
2005-08-05 11:35:00,34.59,34.62,34.53,34.6,14200.0,18.1422,18.1579,18.1107,18.1474,14200.0
2005-08-05 11:40:00,34.62,34.63,34.59,34.61,4800.0,18.1579,18.1632,18.1422,18.1527,4800.0
2005-08-05 11:45:00,34.62,34.68,34.62,34.65,5800.0,18.1579,18.1894,18.1579,18.1737,5800.0
2005-08-05 11:50:00,34.66,34.66,34.62,34.64,2400.0,18.1789,18.1789,18.1579,18.1684,2400.0
2005-08-05 11:55:00,34.64,34.65,34.62,34.65,3800.0,18.1684,18.1737,18.1579,18.1737,3800.0
2005-08-05 12:00:00,34.65,34.68,34.62,34.67,9900.0,18.1737,18.1894,18.1579,18.1842,9900.0
2005-08-05 12:05:00,34.67,34.7,34.67,34.69,4200.0,18.1842,18.1999,18.1842,18.1947,4200.0
2005-08-05 12:10:00,34.69,34.71,34.67,34.69,10500.0,18.1947,18.2051,18.1842,18.1947,10500.0
2005-08-05 12:15:00,34.67,34.69,34.64,34.69,5000.0,18.1842,18.1947,18.1684,18.1947,5000.0
2005-08-05 12:20:00,34.68,34.7,34.67,34.7,12200.0,18.1894,18.1999,18.1842,18.1999,12200.0
2005-08-05 12:25:00,34.71,34.77,34.71,34.75,21100.0,18.2051,18.2366,18.2051,18.2261,21100.0
2005-08-05 12:30:00,34.75,34.77,34.71,34.72,10600.0,18.2261,18.2366,18.2051,18.2104,10600.0
2005-08-05 12:35:00,34.72,34.72,34.71,34.71,6200.0,18.2104,18.2104,18.2051,18.2051,6200.0
2005-08-05 12:40:00,34.72,34.73,34.7,34.7,5400.0,18.2104,18.2156,18.1999,18.1999,5400.0
2005-08-05 12:45:00,34.71,34.73,34.7,34.73,4800.0,18.2051,18.2156,18.1999,18.2156,4800.0
2005-08-05 12:50:00,34.73,34.73,34.71,34.71,7200.0,18.2156,18.2156,18.2051,18.2051,7200.0
2005-08-05 12:55:00,34.72,34.73,34.7,34.72,2300.0,18.2104,18.2156,18.1999,18.2104,2300.0
2005-08-05 13:00:00,34.72,34.73,34.71,34.73,4300.0,18.2104,18.2156,18.2051,18.2156,4300.0
2005-08-05 13:05:00,34.73,34.74,34.71,34.71,3700.0,18.2156,18.2209,18.2051,18.2051,3700.0
2005-08-05 13:10:00,34.73,34.78,34.72,34.76,20100.0,18.2156,18.2419,18.2104,18.2314,20100.0
2005-08-05 13:15:00,34.76,34.76,34.74,34.74,5400.0,18.2314,18.2314,18.2209,18.2209,5400.0
2005-08-05 13:20:00,34.75,34.77,34.73,34.75,5600.0,18.2261,18.2366,18.2156,18.2261,5600.0
2005-08-05 13:25:00,34.75,34.75,34.7,34.71,6300.0,18.2261,18.2261,18.1999,18.2051,6300.0
2005-08-05 13:30:00,34.73,34.73,34.7,34.7,13400.0,18.2156,18.2156,18.1999,18.1999,13400.0
2005-08-05 13:35:00,34.71,34.71,34.69,34.69,8100.0,18.2051,18.2051,18.1947,18.1947,8100.0
2005-08-05 13:40:00,34.69,34.69,34.66,34.66,7100.0,18.1947,18.1947,18.1789,18.1789,7100.0
2005-08-05 13:45:00,34.67,34.67,34.61,34.62,7700.0,18.1842,18.1842,18.1527,18.1579,7700.0
2005-08-05 13:50:00,34.63,34.65,34.61,34.64,7100.0,18.1632,18.1737,18.1527,18.1684,7100.0
2005-08-05 13:55:00,34.64,34.67,34.63,34.67,6500.0,18.1684,18.1842,18.1632,18.1842,6500.0
2005-08-05 14:00:00,34.66,34.66,34.63,34.64,5300.0,18.1789,18.1789,18.1632,18.1684,5300.0
2005-08-05 14:05:00,34.65,34.65,34.63,34.63,3500.0,18.1737,18.1737,18.1632,18.1632,3500.0
2005-08-05 14:10:00,34.64,34.64,34.62,34.63,5100.0,18.1684,18.1684,18.1579,18.1632,5100.0
2005-08-05 14:15:00,34.63,34.65,34.63,34.64,3000.0,18.1632,18.1737,18.1632,18.1684,3000.0
2005-08-05 14:20:00,34.64,34.65,34.63,34.65,4400.0,18.1684,18.1737,18.1632,18.1737,4400.0
2005-08-05 14:25:00,34.65,34.67,34.64,34.67,4300.0,18.1737,18.1842,18.1684,18.1842,4300.0
2005-08-05 14:30:00,34.68,34.73,34.67,34.73,7700.0,18.1894,18.2156,18.1842,18.2156,7700.0
2005-08-05 14:35:00,34.74,34.76,34.72,34.72,9100.0,18.2209,18.2314,18.2104,18.2104,9100.0
2005-08-05 14:40:00,34.74,34.74,34.69,34.71,6600.0,18.2209,18.2209,18.1947,18.2051,6600.0
2005-08-05 14:45:00,34.72,34.73,34.68,34.68,11300.0,18.2104,18.2156,18.1894,18.1894,11300.0
2005-08-05 14:50:00,34.69,34.71,34.68,34.71,2500.0,18.1947,18.2051,18.1894,18.2051,2500.0
2005-08-05 14:55:00,34.71,34.72,34.67,34.67,10100.0,18.2051,18.2104,18.1842,18.1842,10100.0
2005-08-05 15:00:00,34.68,34.71,34.66,34.71,8600.0,18.1894,18.2051,18.1789,18.2051,8600.0
2005-08-05 15:05:00,34.7,34.71,34.68,34.68,8900.0,18.1999,18.2051,18.1894,18.1894,8900.0
2005-08-05 15:10:00,34.69,34.7,34.67,34.67,5300.0,18.1947,18.1999,18.1842,18.1842,5300.0
2005-08-05 15:15:00,34.68,34.68,34.67,34.68,3600.0,18.1894,18.1894,18.1842,18.1894,3600.0
2005-08-05 15:20:00,34.68,34.68,34.66,34.67,15600.0,18.1894,18.1894,18.1789,18.1842,15600.0
2005-08-05 15:25:00,34.68,34.74,34.66,34.74,14800.0,18.1894,18.2209,18.1789,18.2209,14800.0
2005-08-05 15:30:00,34.75,34.78,34.68,34.69,11200.0,18.2261,18.2419,18.1894,18.1947,11200.0
2005-08-05 15:35:00,34.69,34.72,34.67,34.68,15600.0,18.1947,18.2104,18.1842,18.1894,15600.0
2005-08-05 15:40:00,34.68,34.71,34.66,34.7,13200.0,18.1894,18.2051,18.1789,18.1999,13200.0
2005-08-05 15:45:00,34.69,34.7,34.66,34.67,15100.0,18.1947,18.1999,18.1789,18.1842,15100.0
2005-08-05 15:50:00,34.68,34.69,34.65,34.67,30200.0,18.1894,18.1947,18.1737,18.1842,30200.0
2005-08-05 15:55:00,34.67,34.68,34.6,34.62,135500.0,18.1842,18.1894,18.1474,18.1579,135500.0
2005-08-08 09:30:00,34.72,34.84,34.59,34.84,31500.0,18.2104,18.2733,18.1422,18.2733,31500.0
2005-08-08 09:35:00,34.84,34.86,34.75,34.77,27600.0,18.2733,18.2838,18.2261,18.2366,27600.0
2005-08-08 09:40:00,34.76,34.78,34.58,34.71,38400.0,18.2314,18.2419,18.137,18.2051,38400.0
2005-08-08 09:45:00,34.69,34.69,34.62,34.64,20000.0,18.1947,18.1947,18.1579,18.1684,20000.0
2005-08-08 09:50:00,34.64,34.69,34.55,34.65,16000.0,18.1684,18.1947,18.1212,18.1737,16000.0
2005-08-08 09:55:00,34.64,34.66,34.6,34.6,6300.0,18.1684,18.1789,18.1474,18.1474,6300.0
2005-08-08 10:00:00,34.6,34.69,34.6,34.65,17100.0,18.1474,18.1947,18.1474,18.1737,17100.0
2005-08-08 10:05:00,34.65,34.67,34.59,34.62,15800.0,18.1737,18.1842,18.1422,18.1579,15800.0
2005-08-08 10:10:00,34.6,34.62,34.53,34.53,16300.0,18.1474,18.1579,18.1107,18.1107,16300.0
2005-08-08 10:15:00,34.53,34.53,34.5,34.52,11000.0,18.1107,18.1107,18.095,18.1055,11000.0
2005-08-08 10:20:00,34.52,34.58,34.51,34.58,7400.0,18.1055,18.137,18.1002,18.137,7400.0
2005-08-08 10:25:00,34.61,34.61,34.51,34.54,23800.0,18.1527,18.1527,18.1002,18.116,23800.0
2005-08-08 10:30:00,34.54,34.54,34.53,34.54,6100.0,18.116,18.116,18.1107,18.116,6100.0
2005-08-08 10:35:00,34.54,34.54,34.51,34.52,8600.0,18.116,18.116,18.1002,18.1055,8600.0
2005-08-08 10:40:00,34.51,34.54,34.5,34.51,23700.0,18.1002,18.116,18.095,18.1002,23700.0
2005-08-08 10:45:00,34.5,34.57,34.5,34.53,14100.0,18.095,18.1317,18.095,18.1107,14100.0
2005-08-08 10:50:00,34.52,34.53,34.48,34.49,19400.0,18.1055,18.1107,18.0845,18.0898,19400.0
2005-08-08 10:55:00,34.49,34.49,34.47,34.48,10700.0,18.0898,18.0898,18.0793,18.0845,10700.0
2005-08-08 11:00:00,34.49,34.51,34.48,34.51,8400.0,18.0898,18.1002,18.0845,18.1002,8400.0
2005-08-08 11:05:00,34.51,34.61,34.51,34.59,7800.0,18.1002,18.1527,18.1002,18.1422,7800.0
2005-08-08 11:10:00,34.59,34.59,34.57,34.58,8700.0,18.1422,18.1422,18.1317,18.137,8700.0
2005-08-08 11:15:00,34.58,34.61,34.57,34.61,5400.0,18.137,18.1527,18.1317,18.1527,5400.0
2005-08-08 11:20:00,34.61,34.68,34.61,34.67,14500.0,18.1527,18.1894,18.1527,18.1842,14500.0
2005-08-08 11:25:00,34.66,34.68,34.66,34.68,6100.0,18.1789,18.1894,18.1789,18.1894,6100.0
2005-08-08 11:30:00,34.67,34.68,34.66,34.67,7700.0,18.1842,18.1894,18.1789,18.1842,7700.0
2005-08-08 11:35:00,34.68,34.68,34.67,34.67,6100.0,18.1894,18.1894,18.1842,18.1842,6100.0
2005-08-08 11:40:00,34.68,34.68,34.64,34.64,15100.0,18.1894,18.1894,18.1684,18.1684,15100.0
2005-08-08 11:45:00,34.64,34.67,34.64,34.67,8000.0,18.1684,18.1842,18.1684,18.1842,8000.0
2005-08-08 11:50:00,34.67,34.67,34.63,34.63,4300.0,18.1842,18.1842,18.1632,18.1632,4300.0
2005-08-08 11:55:00,34.64,34.69,34.63,34.69,6300.0,18.1684,18.1947,18.1632,18.1947,6300.0
2005-08-08 12:00:00,34.68,34.68,34.67,34.68,4900.0,18.1894,18.1894,18.1842,18.1894,4900.0
2005-08-08 12:05:00,34.67,34.71,34.67,34.68,9600.0,18.1842,18.2051,18.1842,18.1894,9600.0
2005-08-08 12:10:00,34.67,34.7,34.67,34.7,4800.0,18.1842,18.1999,18.1842,18.1999,4800.0
2005-08-08 12:15:00,34.7,34.7,34.67,34.7,10100.0,18.1999,18.1999,18.1842,18.1999,10100.0
2005-08-08 12:20:00,34.7,34.72,34.68,34.69,7000.0,18.1999,18.2104,18.1894,18.1947,7000.0
2005-08-08 12:25:00,34.69,34.71,34.68,34.71,6000.0,18.1947,18.2051,18.1894,18.2051,6000.0
2005-08-08 12:30:00,34.69,34.71,34.69,34.71,6000.0,18.1947,18.2051,18.1947,18.2051,6000.0
2005-08-08 12:35:00,34.7,34.71,34.69,34.71,3800.0,18.1999,18.2051,18.1947,18.2051,3800.0
2005-08-08 12:40:00,34.7,34.71,34.69,34.7,6300.0,18.1999,18.2051,18.1947,18.1999,6300.0
2005-08-08 12:45:00,34.71,34.71,34.7,34.71,5700.0,18.2051,18.2051,18.1999,18.2051,5700.0
2005-08-08 12:50:00,34.7,34.71,34.69,34.7,5400.0,18.1999,18.2051,18.1947,18.1999,5400.0
2005-08-08 12:55:00,34.7,34.71,34.7,34.71,6500.0,18.1999,18.2051,18.1999,18.2051,6500.0
2005-08-08 13:00:00,34.71,34.71,34.7,34.7,9800.0,18.2051,18.2051,18.1999,18.1999,9800.0
2005-08-08 13:05:00,34.7,34.71,34.68,34.68,6100.0,18.1999,18.2051,18.1894,18.1894,6100.0
2005-08-08 13:10:00,34.68,34.69,34.64,34.65,6800.0,18.1894,18.1947,18.1684,18.1737,6800.0
2005-08-08 13:15:00,34.64,34.66,34.63,34.66,5800.0,18.1684,18.1789,18.1632,18.1789,5800.0
2005-08-08 13:20:00,34.66,34.67,34.66,34.67,5700.0,18.1789,18.1842,18.1789,18.1842,5700.0
2005-08-08 13:25:00,34.66,34.69,34.66,34.69,4900.0,18.1789,18.1947,18.1789,18.1947,4900.0
2005-08-08 13:30:00,34.69,34.69,34.66,34.67,7700.0,18.1947,18.1947,18.1789,18.1842,7700.0
2005-08-08 13:35:00,34.66,34.68,34.66,34.66,14400.0,18.1789,18.1894,18.1789,18.1789,14400.0
2005-08-08 13:40:00,34.66,34.67,34.66,34.66,3400.0,18.1789,18.1842,18.1789,18.1789,3400.0
2005-08-08 13:45:00,34.66,34.67,34.62,34.62,22800.0,18.1789,18.1842,18.1579,18.1579,22800.0
2005-08-08 13:50:00,34.61,34.61,34.58,34.58,7000.0,18.1527,18.1527,18.137,18.137,7000.0
2005-08-08 13:55:00,34.58,34.59,34.57,34.59,7000.0,18.137,18.1422,18.1317,18.1422,7000.0
2005-08-08 14:00:00,34.59,34.61,34.58,34.6,7800.0,18.1422,18.1527,18.137,18.1474,7800.0
2005-08-08 14:05:00,34.61,34.61,34.55,34.59,11400.0,18.1527,18.1527,18.1212,18.1422,11400.0
2005-08-08 14:10:00,34.58,34.59,34.55,34.55,9600.0,18.137,18.1422,18.1212,18.1212,9600.0
2005-08-08 14:15:00,34.55,34.56,34.53,34.56,10900.0,18.1212,18.1265,18.1107,18.1265,10900.0
2005-08-08 14:20:00,34.56,34.58,34.56,34.56,9100.0,18.1265,18.137,18.1265,18.1265,9100.0
2005-08-08 14:25:00,34.56,34.56,34.49,34.49,12900.0,18.1265,18.1265,18.0898,18.0898,12900.0
2005-08-08 14:30:00,34.49,34.53,34.49,34.53,7900.0,18.0898,18.1107,18.0898,18.1107,7900.0
2005-08-08 14:35:00,34.52,34.58,34.52,34.57,14000.0,18.1055,18.137,18.1055,18.1317,14000.0
2005-08-08 14:40:00,34.57,34.57,34.55,34.57,8000.0,18.1317,18.1317,18.1212,18.1317,8000.0
2005-08-08 14:45:00,34.56,34.57,34.56,34.57,4500.0,18.1265,18.1317,18.1265,18.1317,4500.0
2005-08-08 14:50:00,34.56,34.61,34.56,34.61,10400.0,18.1265,18.1527,18.1265,18.1527,10400.0
2005-08-08 14:55:00,34.61,34.66,34.6,34.66,10100.0,18.1527,18.1789,18.1474,18.1789,10100.0
2005-08-08 15:00:00,34.66,34.66,34.65,34.66,9000.0,18.1789,18.1789,18.1737,18.1789,9000.0
2005-08-08 15:05:00,34.66,34.66,34.65,34.66,6900.0,18.1789,18.1789,18.1737,18.1789,6900.0
2005-08-08 15:10:00,34.66,34.71,34.66,34.71,8600.0,18.1789,18.2051,18.1789,18.2051,8600.0
2005-08-08 15:15:00,34.71,34.72,34.7,34.71,15600.0,18.2051,18.2104,18.1999,18.2051,15600.0
2005-08-08 15:20:00,34.72,34.72,34.59,34.59,21300.0,18.2104,18.2104,18.1422,18.1422,21300.0
2005-08-08 15:25:00,34.6,34.64,34.59,34.64,10300.0,18.1474,18.1684,18.1422,18.1684,10300.0
2005-08-08 15:30:00,34.64,34.64,34.63,34.64,7800.0,18.1684,18.1684,18.1632,18.1684,7800.0
2005-08-08 15:35:00,34.64,34.67,34.63,34.65,15200.0,18.1684,18.1842,18.1632,18.1737,15200.0
2005-08-08 15:40:00,34.66,34.67,34.63,34.64,13500.0,18.1789,18.1842,18.1632,18.1684,13500.0
2005-08-08 15:45:00,34.65,34.66,34.63,34.65,13900.0,18.1737,18.1789,18.1632,18.1737,13900.0
2005-08-08 15:50:00,34.65,34.66,34.65,34.66,21300.0,18.1737,18.1789,18.1737,18.1789,21300.0
2005-08-08 15:55:00,34.65,34.68,34.62,34.62,42300.0,18.1737,18.1894,18.1579,18.1579,42300.0
2005-08-09 09:30:00,34.81,34.82,34.59,34.72,79700.0,18.2576,18.2628,18.1422,18.2104,79700.0
2005-08-09 09:35:00,34.7,34.72,34.65,34.7,10700.0,18.1999,18.2104,18.1737,18.1999,10700.0
2005-08-09 09:40:00,34.7,34.72,34.66,34.66,5300.0,18.1999,18.2104,18.1789,18.1789,5300.0
2005-08-09 09:45:00,34.66,34.68,34.58,34.58,16300.0,18.1789,18.1894,18.137,18.137,16300.0
2005-08-09 09:50:00,34.58,34.66,34.56,34.62,7000.0,18.137,18.1789,18.1265,18.1579,7000.0
2005-08-09 09:55:00,34.65,34.68,34.62,34.66,14800.0,18.1737,18.1894,18.1579,18.1789,14800.0
2005-08-09 10:00:00,34.65,34.65,34.59,34.61,25300.0,18.1737,18.1737,18.1422,18.1527,25300.0
2005-08-09 10:05:00,34.61,34.65,34.58,34.59,30900.0,18.1527,18.1737,18.137,18.1422,30900.0
2005-08-09 10:10:00,34.6,34.7,34.55,34.7,17000.0,18.1474,18.1999,18.1212,18.1999,17000.0
2005-08-09 10:15:00,34.64,34.7,34.6,34.64,31900.0,18.1684,18.1999,18.1474,18.1684,31900.0
2005-08-09 10:20:00,34.66,34.67,34.62,34.67,15200.0,18.1789,18.1842,18.1579,18.1842,15200.0
2005-08-09 10:25:00,34.66,34.69,34.64,34.68,6500.0,18.1789,18.1947,18.1684,18.1894,6500.0
2005-08-09 10:30:00,34.66,34.71,34.64,34.65,11500.0,18.1789,18.2051,18.1684,18.1737,11500.0
2005-08-09 10:35:00,34.64,34.66,34.56,34.56,9100.0,18.1684,18.1789,18.1265,18.1265,9100.0
2005-08-09 10:40:00,34.57,34.6,34.54,34.54,11700.0,18.1317,18.1474,18.116,18.116,11700.0
2005-08-09 10:45:00,34.54,34.64,34.54,34.6,7900.0,18.116,18.1684,18.116,18.1474,7900.0
2005-08-09 10:50:00,34.6,34.61,34.56,34.56,5800.0,18.1474,18.1527,18.1265,18.1265,5800.0
2005-08-09 10:55:00,34.57,34.61,34.56,34.59,7800.0,18.1317,18.1527,18.1265,18.1422,7800.0
2005-08-09 11:00:00,34.57,34.58,34.54,34.55,15100.0,18.1317,18.137,18.116,18.1212,15100.0
2005-08-09 11:05:00,34.55,34.55,34.51,34.52,13000.0,18.1212,18.1212,18.1002,18.1055,13000.0
2005-08-09 11:10:00,34.53,34.54,34.5,34.53,11400.0,18.1107,18.116,18.095,18.1107,11400.0
2005-08-09 11:15:00,34.52,34.52,34.49,34.5,8600.0,18.1055,18.1055,18.0898,18.095,8600.0
2005-08-09 11:20:00,34.5,34.52,34.49,34.52,5000.0,18.095,18.1055,18.0898,18.1055,5000.0
2005-08-09 11:25:00,34.51,34.55,34.5,34.52,6700.0,18.1002,18.1212,18.095,18.1055,6700.0
2005-08-09 11:30:00,34.53,34.55,34.53,34.54,4500.0,18.1107,18.1212,18.1107,18.116,4500.0
2005-08-09 11:35:00,34.54,34.57,34.54,34.55,4500.0,18.116,18.1317,18.116,18.1212,4500.0
2005-08-09 11:40:00,34.57,34.57,34.54,34.55,2800.0,18.1317,18.1317,18.116,18.1212,2800.0
2005-08-09 11:45:00,34.55,34.56,34.46,34.48,16700.0,18.1212,18.1265,18.074,18.0845,16700.0
2005-08-09 11:50:00,34.48,34.53,34.48,34.53,9500.0,18.0845,18.1107,18.0845,18.1107,9500.0
2005-08-09 11:55:00,34.54,34.58,34.49,34.5,10100.0,18.116,18.137,18.0898,18.095,10100.0
2005-08-09 12:00:00,34.5,34.5,34.48,34.49,5800.0,18.095,18.095,18.0845,18.0898,5800.0
2005-08-09 12:05:00,34.5,34.5,34.48,34.49,1600.0,18.095,18.095,18.0845,18.0898,1600.0
2005-08-09 12:10:00,34.5,34.51,34.46,34.46,7200.0,18.095,18.1002,18.074,18.074,7200.0
2005-08-09 12:15:00,34.45,34.48,34.44,34.45,9800.0,18.0688,18.0845,18.0635,18.0688,9800.0
2005-08-09 12:20:00,34.45,34.48,34.45,34.47,3900.0,18.0688,18.0845,18.0688,18.0793,3900.0
2005-08-09 12:25:00,34.47,34.47,34.45,34.45,5200.0,18.0793,18.0793,18.0688,18.0688,5200.0
2005-08-09 12:30:00,34.45,34.5,34.45,34.49,14800.0,18.0688,18.095,18.0688,18.0898,14800.0
2005-08-09 12:35:00,34.49,34.49,34.45,34.45,7800.0,18.0898,18.0898,18.0688,18.0688,7800.0
2005-08-09 12:40:00,34.45,34.48,34.45,34.45,4400.0,18.0688,18.0845,18.0688,18.0688,4400.0
2005-08-09 12:45:00,34.45,34.49,34.45,34.49,12400.0,18.0688,18.0898,18.0688,18.0898,12400.0
2005-08-09 12:50:00,34.47,34.49,34.46,34.49,3300.0,18.0793,18.0898,18.074,18.0898,3300.0
2005-08-09 12:55:00,34.48,34.48,34.47,34.48,800.0,18.0845,18.0845,18.0793,18.0845,800.0
2005-08-09 13:00:00,34.47,34.48,34.47,34.47,3400.0,18.0793,18.0845,18.0793,18.0793,3400.0
2005-08-09 13:05:00,34.47,34.48,34.46,34.48,2100.0,18.0793,18.0845,18.074,18.0845,2100.0
2005-08-09 13:10:00,34.47,34.48,34.45,34.48,5000.0,18.0793,18.0845,18.0688,18.0845,5000.0
2005-08-09 13:15:00,34.47,34.52,34.46,34.52,21200.0,18.0793,18.1055,18.074,18.1055,21200.0
2005-08-09 13:20:00,34.52,34.52,34.48,34.49,5200.0,18.1055,18.1055,18.0845,18.0898,5200.0
2005-08-09 13:25:00,34.48,34.49,34.48,34.48,2900.0,18.0845,18.0898,18.0845,18.0845,2900.0
2005-08-09 13:30:00,34.48,34.49,34.47,34.47,4800.0,18.0845,18.0898,18.0793,18.0793,4800.0
2005-08-09 13:35:00,34.49,34.49,34.48,34.49,800.0,18.0898,18.0898,18.0845,18.0898,800.0
2005-08-09 13:40:00,34.49,34.49,34.47,34.48,5000.0,18.0898,18.0898,18.0793,18.0845,5000.0
2005-08-09 13:45:00,34.46,34.48,34.45,34.47,9200.0,18.074,18.0845,18.0688,18.0793,9200.0
2005-08-09 13:50:00,34.47,34.47,34.46,34.46,5100.0,18.0793,18.0793,18.074,18.074,5100.0
2005-08-09 13:55:00,34.47,34.47,34.46,34.46,3600.0,18.0793,18.0793,18.074,18.074,3600.0
2005-08-09 14:00:00,34.46,34.5,34.46,34.46,21100.0,18.074,18.095,18.074,18.074,21100.0
2005-08-09 14:05:00,34.49,34.49,34.44,34.46,3600.0,18.0898,18.0898,18.0635,18.074,3600.0
2005-08-09 14:10:00,34.45,34.47,34.43,34.47,11600.0,18.0688,18.0793,18.0583,18.0793,11600.0
2005-08-09 14:15:00,34.46,34.58,34.45,34.53,11100.0,18.074,18.137,18.0688,18.1107,11100.0
2005-08-09 14:20:00,34.55,34.58,34.51,34.54,15200.0,18.1212,18.137,18.1002,18.116,15200.0
2005-08-09 14:25:00,34.54,34.6,34.54,34.59,13300.0,18.116,18.1474,18.116,18.1422,13300.0
2005-08-09 14:30:00,34.58,34.63,34.55,34.56,20100.0,18.137,18.1632,18.1212,18.1265,20100.0
2005-08-09 14:35:00,34.57,34.58,34.55,34.57,7900.0,18.1317,18.137,18.1212,18.1317,7900.0
2005-08-09 14:40:00,34.57,34.59,34.56,34.56,13000.0,18.1317,18.1422,18.1265,18.1265,13000.0
2005-08-09 14:45:00,34.57,34.61,34.56,34.59,19100.0,18.1317,18.1527,18.1265,18.1422,19100.0
2005-08-09 14:50:00,34.6,34.64,34.59,34.62,11700.0,18.1474,18.1684,18.1422,18.1579,11700.0
2005-08-09 14:55:00,34.62,34.63,34.6,34.6,8300.0,18.1579,18.1632,18.1474,18.1474,8300.0
2005-08-09 15:00:00,34.6,34.63,34.57,34.58,34100.0,18.1474,18.1632,18.1317,18.137,34100.0
2005-08-09 15:05:00,34.58,34.62,34.58,34.58,12500.0,18.137,18.1579,18.137,18.137,12500.0
2005-08-09 15:10:00,34.58,34.58,34.55,34.57,10700.0,18.137,18.137,18.1212,18.1317,10700.0
2005-08-09 15:15:00,34.57,34.58,34.51,34.55,28600.0,18.1317,18.137,18.1002,18.1212,28600.0
2005-08-09 15:20:00,34.55,34.55,34.51,34.52,10300.0,18.1212,18.1212,18.1002,18.1055,10300.0
2005-08-09 15:25:00,34.52,34.52,34.48,34.49,9600.0,18.1055,18.1055,18.0845,18.0898,9600.0
2005-08-09 15:30:00,34.49,34.5,34.45,34.49,24400.0,18.0898,18.095,18.0688,18.0898,24400.0
2005-08-09 15:35:00,34.5,34.54,34.5,34.54,9700.0,18.095,18.116,18.095,18.116,9700.0
2005-08-09 15:40:00,34.54,34.58,34.53,34.56,16400.0,18.116,18.137,18.1107,18.1265,16400.0
2005-08-09 15:45:00,34.57,34.61,34.56,34.58,28100.0,18.1317,18.1527,18.1265,18.137,28100.0
2005-08-09 15:50:00,34.59,34.59,34.53,34.55,27700.0,18.1422,18.1422,18.1107,18.1212,27700.0
2005-08-09 15:55:00,34.56,34.6,34.56,34.6,31300.0,18.1265,18.1474,18.1265,18.1474,31300.0
2005-08-10 09:30:00,34.72,34.78,34.64,34.7,50200.0,18.2104,18.2419,18.1684,18.1999,50200.0
2005-08-10 09:35:00,34.71,34.74,34.7,34.72,18200.0,18.2051,18.2209,18.1999,18.2104,18200.0
2005-08-10 09:40:00,34.72,34.72,34.64,34.7,18500.0,18.2104,18.2104,18.1684,18.1999,18500.0
2005-08-10 09:45:00,34.7,34.75,34.67,34.75,5800.0,18.1999,18.2261,18.1842,18.2261,5800.0
2005-08-10 09:50:00,34.75,34.78,34.75,34.78,7300.0,18.2261,18.2419,18.2261,18.2419,7300.0
2005-08-10 09:55:00,34.77,34.8,34.77,34.79,10800.0,18.2366,18.2523,18.2366,18.2471,10800.0
2005-08-10 10:00:00,34.8,34.82,34.78,34.81,8200.0,18.2523,18.2628,18.2419,18.2576,8200.0
2005-08-10 10:05:00,34.82,34.85,34.8,34.83,15000.0,18.2628,18.2786,18.2523,18.2681,15000.0
2005-08-10 10:10:00,34.85,34.91,34.84,34.88,27000.0,18.2786,18.31,18.2733,18.2943,27000.0
2005-08-10 10:15:00,34.89,34.9,34.86,34.86,13300.0,18.2995,18.3048,18.2838,18.2838,13300.0
2005-08-10 10:20:00,34.86,34.88,34.85,34.87,5100.0,18.2838,18.2943,18.2786,18.2891,5100.0
2005-08-10 10:25:00,34.87,34.9,34.86,34.9,8800.0,18.2891,18.3048,18.2838,18.3048,8800.0
2005-08-10 10:30:00,34.9,34.91,34.88,34.9,35600.0,18.3048,18.31,18.2943,18.3048,35600.0
2005-08-10 10:35:00,34.9,34.97,34.88,34.97,21000.0,18.3048,18.3415,18.2943,18.3415,21000.0
2005-08-10 10:40:00,34.97,34.97,34.84,34.85,51800.0,18.3415,18.3415,18.2733,18.2786,51800.0
2005-08-10 10:45:00,34.85,34.97,34.85,34.96,22900.0,18.2786,18.3415,18.2786,18.3363,22900.0
2005-08-10 10:50:00,34.96,34.96,34.92,34.95,21700.0,18.3363,18.3363,18.3153,18.331,21700.0
2005-08-10 10:55:00,34.97,35.12,34.94,35.09,203800.0,18.3415,18.4202,18.3258,18.4044,203800.0
2005-08-10 11:00:00,35.08,35.08,35.0,35.05,107400.0,18.3992,18.3992,18.3572,18.3835,107400.0
2005-08-10 11:05:00,35.04,35.04,34.85,34.98,50600.0,18.3782,18.3782,18.2786,18.3468,50600.0
2005-08-10 11:10:00,34.96,34.97,34.93,34.97,5000.0,18.3363,18.3415,18.3205,18.3415,5000.0
2005-08-10 11:15:00,34.95,35.0,34.95,35.0,9400.0,18.331,18.3572,18.331,18.3572,9400.0
2005-08-10 11:20:00,34.99,35.0,34.99,35.0,8200.0,18.352,18.3572,18.352,18.3572,8200.0
2005-08-10 11:25:00,34.99,35.0,34.95,34.95,9400.0,18.352,18.3572,18.331,18.331,9400.0
2005-08-10 11:30:00,34.95,34.96,34.89,34.89,52800.0,18.331,18.3363,18.2995,18.2995,52800.0
2005-08-10 11:35:00,34.88,34.89,34.86,34.89,16500.0,18.2943,18.2995,18.2838,18.2995,16500.0
2005-08-10 11:40:00,34.89,34.91,34.89,34.89,4100.0,18.2995,18.31,18.2995,18.2995,4100.0
2005-08-10 11:45:00,34.89,34.91,34.89,34.91,4600.0,18.2995,18.31,18.2995,18.31,4600.0
2005-08-10 11:50:00,34.91,34.93,34.9,34.91,3100.0,18.31,18.3205,18.3048,18.31,3100.0
2005-08-10 11:55:00,34.91,34.93,34.91,34.93,4100.0,18.31,18.3205,18.31,18.3205,4100.0
2005-08-10 12:00:00,34.93,34.95,34.93,34.93,4800.0,18.3205,18.331,18.3205,18.3205,4800.0
2005-08-10 12:05:00,34.92,34.92,34.89,34.9,9800.0,18.3153,18.3153,18.2995,18.3048,9800.0
2005-08-10 12:10:00,34.9,34.91,34.88,34.89,14000.0,18.3048,18.31,18.2943,18.2995,14000.0
2005-08-10 12:15:00,34.91,34.92,34.9,34.91,6200.0,18.31,18.3153,18.3048,18.31,6200.0
2005-08-10 12:20:00,34.9,34.92,34.9,34.9,11900.0,18.3048,18.3153,18.3048,18.3048,11900.0
2005-08-10 12:25:00,34.89,34.92,34.88,34.92,6300.0,18.2995,18.3153,18.2943,18.3153,6300.0
2005-08-10 12:30:00,34.91,34.91,34.84,34.84,30800.0,18.31,18.31,18.2733,18.2733,30800.0
2005-08-10 12:35:00,34.84,34.84,34.75,34.8,41300.0,18.2733,18.2733,18.2261,18.2523,41300.0
2005-08-10 12:40:00,34.8,34.8,34.76,34.77,2900.0,18.2523,18.2523,18.2314,18.2366,2900.0
2005-08-10 12:45:00,34.78,34.83,34.67,34.83,70600.0,18.2419,18.2681,18.1842,18.2681,70600.0
2005-08-10 12:50:00,34.81,34.83,34.76,34.8,33600.0,18.2576,18.2681,18.2314,18.2523,33600.0
2005-08-10 12:55:00,34.79,34.85,34.79,34.85,25400.0,18.2471,18.2786,18.2471,18.2786,25400.0
2005-08-10 13:00:00,34.86,34.86,34.8,34.82,17000.0,18.2838,18.2838,18.2523,18.2628,17000.0
2005-08-10 13:05:00,34.8,34.83,34.8,34.82,3100.0,18.2523,18.2681,18.2523,18.2628,3100.0
2005-08-10 13:10:00,34.82,34.83,34.77,34.8,35100.0,18.2628,18.2681,18.2366,18.2523,35100.0
2005-08-10 13:15:00,34.8,34.8,34.77,34.77,3800.0,18.2523,18.2523,18.2366,18.2366,3800.0
2005-08-10 13:20:00,34.78,34.81,34.78,34.79,17600.0,18.2419,18.2576,18.2419,18.2471,17600.0
2005-08-10 13:25:00,34.82,34.82,34.79,34.79,5400.0,18.2628,18.2628,18.2471,18.2471,5400.0
2005-08-10 13:30:00,34.79,34.8,34.79,34.79,25300.0,18.2471,18.2523,18.2471,18.2471,25300.0
2005-08-10 13:35:00,34.79,34.8,34.77,34.79,17200.0,18.2471,18.2523,18.2366,18.2471,17200.0
2005-08-10 13:40:00,34.79,34.8,34.76,34.77,12800.0,18.2471,18.2523,18.2314,18.2366,12800.0
2005-08-10 13:45:00,34.76,34.77,34.73,34.76,15600.0,18.2314,18.2366,18.2156,18.2314,15600.0
2005-08-10 13:50:00,34.76,34.76,34.72,34.74,8700.0,18.2314,18.2314,18.2104,18.2209,8700.0
2005-08-10 13:55:00,34.72,34.74,34.69,34.7,8300.0,18.2104,18.2209,18.1947,18.1999,8300.0
2005-08-10 14:00:00,34.7,34.7,34.66,34.68,11100.0,18.1999,18.1999,18.1789,18.1894,11100.0
2005-08-10 14:05:00,34.68,34.8,34.57,34.58,26600.0,18.1894,18.2523,18.1317,18.137,26600.0
2005-08-10 14:10:00,34.59,34.6,34.56,34.58,6900.0,18.1422,18.1474,18.1265,18.137,6900.0
2005-08-10 14:15:00,34.59,34.6,34.58,34.6,4500.0,18.1422,18.1474,18.137,18.1474,4500.0
2005-08-10 14:20:00,34.6,34.6,34.53,34.53,16000.0,18.1474,18.1474,18.1107,18.1107,16000.0
2005-08-10 14:25:00,34.53,34.55,34.5,34.52,12400.0,18.1107,18.1212,18.095,18.1055,12400.0
2005-08-10 14:30:00,34.52,34.59,34.52,34.58,9400.0,18.1055,18.1422,18.1055,18.137,9400.0
2005-08-10 14:35:00,34.58,34.59,34.56,34.59,5600.0,18.137,18.1422,18.1265,18.1422,5600.0
2005-08-10 14:40:00,34.58,34.6,34.58,34.6,7300.0,18.137,18.1474,18.137,18.1474,7300.0
2005-08-10 14:45:00,34.59,34.61,34.58,34.58,12400.0,18.1422,18.1527,18.137,18.137,12400.0
2005-08-10 14:50:00,34.59,34.59,34.54,34.55,13300.0,18.1422,18.1422,18.116,18.1212,13300.0
2005-08-10 14:55:00,34.55,34.55,34.5,34.51,10500.0,18.1212,18.1212,18.095,18.1002,10500.0
2005-08-10 15:00:00,34.51,34.51,34.35,34.36,75000.0,18.1002,18.1002,18.0163,18.0216,75000.0
2005-08-10 15:05:00,34.37,34.38,34.33,34.34,56200.0,18.0268,18.0321,18.0058,18.0111,56200.0
2005-08-10 15:10:00,34.33,34.34,34.21,34.22,55300.0,18.0058,18.0111,17.9429,17.9481,55300.0
2005-08-10 15:15:00,34.22,34.23,34.15,34.17,54800.0,17.9481,17.9534,17.9114,17.9219,54800.0
2005-08-10 15:20:00,34.18,34.18,34.14,34.16,26100.0,17.9272,17.9272,17.9062,17.9167,26100.0
2005-08-10 15:25:00,34.16,34.22,34.16,34.22,25600.0,17.9167,17.9481,17.9167,17.9481,25600.0
2005-08-10 15:30:00,34.22,34.26,34.21,34.26,30600.0,17.9481,17.9691,17.9429,17.9691,30600.0
2005-08-10 15:35:00,34.26,34.28,34.23,34.25,38800.0,17.9691,17.9796,17.9534,17.9639,38800.0
2005-08-10 15:40:00,34.26,34.27,34.22,34.24,29800.0,17.9691,17.9744,17.9481,17.9586,29800.0
2005-08-10 15:45:00,34.24,34.27,34.23,34.25,31600.0,17.9586,17.9744,17.9534,17.9639,31600.0
2005-08-10 15:50:00,34.25,34.32,34.24,34.3,53600.0,17.9639,18.0006,17.9586,17.9901,53600.0
2005-08-10 15:55:00,34.31,34.32,34.29,34.31,43600.0,17.9953,18.0006,17.9849,17.9953,43600.0
2005-08-11 09:30:00,34.42,34.52,34.42,34.47,32300.0,18.053,18.1055,18.053,18.0793,32300.0
2005-08-11 09:35:00,34.47,34.48,34.45,34.45,9000.0,18.0793,18.0845,18.0688,18.0688,9000.0
2005-08-11 09:40:00,34.43,34.48,34.41,34.46,7300.0,18.0583,18.0845,18.0478,18.074,7300.0
2005-08-11 09:45:00,34.45,34.45,34.36,34.42,8900.0,18.0688,18.0688,18.0216,18.053,8900.0
2005-08-11 09:50:00,34.41,34.45,34.35,34.35,10600.0,18.0478,18.0688,18.0163,18.0163,10600.0
2005-08-11 09:55:00,34.36,34.4,34.35,34.37,9200.0,18.0216,18.0425,18.0163,18.0268,9200.0
2005-08-11 10:00:00,34.37,34.45,34.37,34.44,9200.0,18.0268,18.0688,18.0268,18.0635,9200.0
2005-08-11 10:05:00,34.45,34.46,34.36,34.43,9400.0,18.0688,18.074,18.0216,18.0583,9400.0
2005-08-11 10:10:00,34.44,34.49,34.43,34.46,7100.0,18.0635,18.0898,18.0583,18.074,7100.0
2005-08-11 10:15:00,34.47,34.5,34.45,34.46,14400.0,18.0793,18.095,18.0688,18.074,14400.0
2005-08-11 10:20:00,34.46,34.51,34.4,34.5,19100.0,18.074,18.1002,18.0425,18.095,19100.0
2005-08-11 10:25:00,34.5,34.67,34.5,34.63,39300.0,18.095,18.1842,18.095,18.1632,39300.0
2005-08-11 10:30:00,34.64,34.65,34.51,34.58,47600.0,18.1684,18.1737,18.1002,18.137,47600.0
2005-08-11 10:35:00,34.58,34.6,34.58,34.6,5200.0,18.137,18.1474,18.137,18.1474,5200.0
2005-08-11 10:40:00,34.59,34.6,34.56,34.57,6300.0,18.1422,18.1474,18.1265,18.1317,6300.0
2005-08-11 10:45:00,34.56,34.57,34.5,34.52,7700.0,18.1265,18.1317,18.095,18.1055,7700.0
2005-08-11 10:50:00,34.53,34.6,34.53,34.57,10800.0,18.1107,18.1474,18.1107,18.1317,10800.0
2005-08-11 10:55:00,34.57,34.62,34.56,34.6,20200.0,18.1317,18.1579,18.1265,18.1474,20200.0
2005-08-11 11:00:00,34.6,34.63,34.58,34.6,8700.0,18.1474,18.1632,18.137,18.1474,8700.0
2005-08-11 11:05:00,34.58,34.58,34.5,34.5,4800.0,18.137,18.137,18.095,18.095,4800.0
2005-08-11 11:10:00,34.5,34.5,34.47,34.47,15000.0,18.095,18.095,18.0793,18.0793,15000.0
2005-08-11 11:15:00,34.48,34.49,34.44,34.46,11900.0,18.0845,18.0898,18.0635,18.074,11900.0
2005-08-11 11:20:00,34.46,34.46,34.4,34.4,7900.0,18.074,18.074,18.0425,18.0425,7900.0
2005-08-11 11:25:00,34.4,34.42,34.37,34.38,17200.0,18.0425,18.053,18.0268,18.0321,17200.0
2005-08-11 11:30:00,34.37,34.39,34.35,34.36,9000.0,18.0268,18.0373,18.0163,18.0216,9000.0
2005-08-11 11:35:00,34.36,34.4,34.35,34.39,7600.0,18.0216,18.0425,18.0163,18.0373,7600.0
2005-08-11 11:40:00,34.4,34.49,34.39,34.49,12900.0,18.0425,18.0898,18.0373,18.0898,12900.0
2005-08-11 11:45:00,34.49,34.5,34.44,34.48,12300.0,18.0898,18.095,18.0635,18.0845,12300.0
2005-08-11 11:50:00,34.45,34.5,34.44,34.5,12100.0,18.0688,18.095,18.0635,18.095,12100.0
2005-08-11 11:55:00,34.48,34.51,34.48,34.51,10600.0,18.0845,18.1002,18.0845,18.1002,10600.0
2005-08-11 12:00:00,34.5,34.59,34.5,34.56,55300.0,18.095,18.1422,18.095,18.1265,55300.0
2005-08-11 12:05:00,34.56,34.56,34.5,34.5,13000.0,18.1265,18.1265,18.095,18.095,13000.0
2005-08-11 12:10:00,34.5,34.51,34.49,34.51,14300.0,18.095,18.1002,18.0898,18.1002,14300.0
2005-08-11 12:15:00,34.5,34.51,34.49,34.5,21000.0,18.095,18.1002,18.0898,18.095,21000.0
2005-08-11 12:20:00,34.5,34.52,34.49,34.5,28200.0,18.095,18.1055,18.0898,18.095,28200.0
2005-08-11 12:25:00,34.5,34.5,34.35,34.38,45400.0,18.095,18.095,18.0163,18.0321,45400.0
2005-08-11 12:30:00,34.38,34.46,34.36,34.39,20500.0,18.0321,18.074,18.0216,18.0373,20500.0
2005-08-11 12:35:00,34.39,34.45,34.39,34.42,11800.0,18.0373,18.0688,18.0373,18.053,11800.0
2005-08-11 12:40:00,34.44,34.46,34.42,34.44,14100.0,18.0635,18.074,18.053,18.0635,14100.0
2005-08-11 12:45:00,34.45,34.47,34.45,34.47,4400.0,18.0688,18.0793,18.0688,18.0793,4400.0
2005-08-11 12:50:00,34.47,34.47,34.45,34.45,9100.0,18.0793,18.0793,18.0688,18.0688,9100.0
2005-08-11 12:55:00,34.45,34.46,34.43,34.44,6900.0,18.0688,18.074,18.0583,18.0635,6900.0
2005-08-11 13:00:00,34.45,34.5,34.45,34.48,40800.0,18.0688,18.095,18.0688,18.0845,40800.0
2005-08-11 13:05:00,34.47,34.5,34.45,34.48,18600.0,18.0793,18.095,18.0688,18.0845,18600.0
2005-08-11 13:10:00,34.48,34.48,34.46,34.46,4200.0,18.0845,18.0845,18.074,18.074,4200.0
2005-08-11 13:15:00,34.47,34.47,34.4,34.43,13600.0,18.0793,18.0793,18.0425,18.0583,13600.0
2005-08-11 13:20:00,34.42,34.45,34.42,34.44,10400.0,18.053,18.0688,18.053,18.0635,10400.0
2005-08-11 13:25:00,34.45,34.47,34.44,34.47,11200.0,18.0688,18.0793,18.0635,18.0793,11200.0
2005-08-11 13:30:00,34.47,34.47,34.44,34.45,8000.0,18.0793,18.0793,18.0635,18.0688,8000.0
2005-08-11 13:35:00,34.46,34.47,34.45,34.45,7300.0,18.074,18.0793,18.0688,18.0688,7300.0
2005-08-11 13:40:00,34.45,34.46,34.44,34.44,12000.0,18.0688,18.074,18.0635,18.0635,12000.0
2005-08-11 13:45:00,34.44,34.47,34.44,34.45,12300.0,18.0635,18.0793,18.0635,18.0688,12300.0
2005-08-11 13:50:00,34.45,34.46,34.44,34.46,37400.0,18.0688,18.074,18.0635,18.074,37400.0
2005-08-11 13:55:00,34.47,34.49,34.45,34.48,5800.0,18.0793,18.0898,18.0688,18.0845,5800.0
2005-08-11 14:00:00,34.48,34.48,34.45,34.45,3400.0,18.0845,18.0845,18.0688,18.0688,3400.0
2005-08-11 14:05:00,34.45,34.46,34.45,34.46,4700.0,18.0688,18.074,18.0688,18.074,4700.0
2005-08-11 14:10:00,34.45,34.46,34.4,34.4,22100.0,18.0688,18.074,18.0425,18.0425,22100.0
2005-08-11 14:15:00,34.41,34.44,34.4,34.44,9400.0,18.0478,18.0635,18.0425,18.0635,9400.0
2005-08-11 14:20:00,34.44,34.45,34.44,34.44,4400.0,18.0635,18.0688,18.0635,18.0635,4400.0
2005-08-11 14:25:00,34.44,34.49,34.44,34.47,20000.0,18.0635,18.0898,18.0635,18.0793,20000.0
2005-08-11 14:30:00,34.47,34.5,34.47,34.5,13000.0,18.0793,18.095,18.0793,18.095,13000.0
2005-08-11 14:35:00,34.5,34.55,34.5,34.54,14700.0,18.095,18.1212,18.095,18.116,14700.0
2005-08-11 14:40:00,34.54,34.55,34.52,34.55,10200.0,18.116,18.1212,18.1055,18.1212,10200.0
2005-08-11 14:45:00,34.55,34.63,34.54,34.61,11100.0,18.1212,18.1632,18.116,18.1527,11100.0
2005-08-11 14:50:00,34.61,34.61,34.6,34.6,6600.0,18.1527,18.1527,18.1474,18.1474,6600.0
2005-08-11 14:55:00,34.61,34.61,34.56,34.58,10200.0,18.1527,18.1527,18.1265,18.137,10200.0
2005-08-11 15:00:00,34.59,34.59,34.55,34.57,15900.0,18.1422,18.1422,18.1212,18.1317,15900.0
2005-08-11 15:05:00,34.57,34.58,34.55,34.57,11500.0,18.1317,18.137,18.1212,18.1317,11500.0
2005-08-11 15:10:00,34.57,34.61,34.56,34.61,13700.0,18.1317,18.1527,18.1265,18.1527,13700.0
2005-08-11 15:15:00,34.61,34.68,34.61,34.68,28200.0,18.1527,18.1894,18.1527,18.1894,28200.0
2005-08-11 15:20:00,34.67,34.69,34.66,34.68,9600.0,18.1842,18.1947,18.1789,18.1894,9600.0
2005-08-11 15:25:00,34.68,34.69,34.64,34.64,21700.0,18.1894,18.1947,18.1684,18.1684,21700.0
2005-08-11 15:30:00,34.64,34.66,34.62,34.63,19700.0,18.1684,18.1789,18.1579,18.1632,19700.0
2005-08-11 15:35:00,34.63,34.69,34.63,34.68,20600.0,18.1632,18.1947,18.1632,18.1894,20600.0
2005-08-11 15:40:00,34.69,34.69,34.67,34.69,33800.0,18.1947,18.1947,18.1842,18.1947,33800.0
2005-08-11 15:45:00,34.69,34.7,34.68,34.69,16700.0,18.1947,18.1999,18.1894,18.1947,16700.0
2005-08-11 15:50:00,34.69,34.69,34.66,34.67,21600.0,18.1947,18.1947,18.1789,18.1842,21600.0
2005-08-11 15:55:00,34.67,34.67,34.58,34.59,77300.0,18.1842,18.1842,18.137,18.1422,77300.0
2005-08-12 09:30:00,34.56,34.66,34.56,34.66,25000.0,18.1265,18.1789,18.1265,18.1789,25000.0
2005-08-12 09:35:00,34.65,34.69,34.64,34.67,31200.0,18.1737,18.1947,18.1684,18.1842,31200.0
2005-08-12 09:40:00,34.67,34.78,34.67,34.77,17000.0,18.1842,18.2419,18.1842,18.2366,17000.0
2005-08-12 09:45:00,34.77,34.79,34.7,34.73,11500.0,18.2366,18.2471,18.1999,18.2156,11500.0
2005-08-12 09:50:00,34.72,34.74,34.7,34.7,7200.0,18.2104,18.2209,18.1999,18.1999,7200.0
2005-08-12 09:55:00,34.7,34.75,34.68,34.69,9000.0,18.1999,18.2261,18.1894,18.1947,9000.0
2005-08-12 10:00:00,34.68,34.7,34.59,34.6,9400.0,18.1894,18.1999,18.1422,18.1474,9400.0
2005-08-12 10:05:00,34.6,34.61,34.53,34.53,10800.0,18.1474,18.1527,18.1107,18.1107,10800.0
2005-08-12 10:10:00,34.54,34.61,34.53,34.59,36300.0,18.116,18.1527,18.1107,18.1422,36300.0
2005-08-12 10:15:00,34.6,34.67,34.59,34.67,11400.0,18.1474,18.1842,18.1422,18.1842,11400.0
2005-08-12 10:20:00,34.65,34.66,34.59,34.63,11900.0,18.1737,18.1789,18.1422,18.1632,11900.0
2005-08-12 10:25:00,34.64,34.71,34.61,34.7,9600.0,18.1684,18.2051,18.1527,18.1999,9600.0
2005-08-12 10:30:00,34.7,34.72,34.6,34.61,9600.0,18.1999,18.2104,18.1474,18.1527,9600.0
2005-08-12 10:35:00,34.61,34.65,34.58,34.62,19000.0,18.1527,18.1737,18.137,18.1579,19000.0
2005-08-12 10:40:00,34.63,34.71,34.6,34.7,12600.0,18.1632,18.2051,18.1474,18.1999,12600.0
2005-08-12 10:45:00,34.7,34.73,34.69,34.72,12900.0,18.1999,18.2156,18.1947,18.2104,12900.0
2005-08-12 10:50:00,34.72,34.78,34.72,34.76,12700.0,18.2104,18.2419,18.2104,18.2314,12700.0
2005-08-12 10:55:00,34.77,34.81,34.76,34.76,17000.0,18.2366,18.2576,18.2314,18.2314,17000.0
2005-08-12 11:00:00,34.74,34.8,34.74,34.79,7300.0,18.2209,18.2523,18.2209,18.2471,7300.0
2005-08-12 11:05:00,34.78,34.8,34.74,34.8,12700.0,18.2419,18.2523,18.2209,18.2523,12700.0
2005-08-12 11:10:00,34.8,34.8,34.76,34.78,5100.0,18.2523,18.2523,18.2314,18.2419,5100.0
2005-08-12 11:15:00,34.78,34.8,34.77,34.79,6900.0,18.2419,18.2523,18.2366,18.2471,6900.0
2005-08-12 11:20:00,34.79,34.8,34.75,34.77,13800.0,18.2471,18.2523,18.2261,18.2366,13800.0
2005-08-12 11:25:00,34.76,34.79,34.74,34.74,13800.0,18.2314,18.2471,18.2209,18.2209,13800.0
2005-08-12 11:30:00,34.74,34.78,34.71,34.78,16900.0,18.2209,18.2419,18.2051,18.2419,16900.0
2005-08-12 11:35:00,34.77,34.79,34.74,34.79,19500.0,18.2366,18.2471,18.2209,18.2471,19500.0
2005-08-12 11:40:00,34.79,34.79,34.75,34.79,20400.0,18.2471,18.2471,18.2261,18.2471,20400.0
2005-08-12 11:45:00,34.79,34.8,34.72,34.72,35100.0,18.2471,18.2523,18.2104,18.2104,35100.0
2005-08-12 11:50:00,34.7,34.7,34.63,34.68,10400.0,18.1999,18.1999,18.1632,18.1894,10400.0
2005-08-12 11:55:00,34.67,34.73,34.66,34.72,6100.0,18.1842,18.2156,18.1789,18.2104,6100.0
2005-08-12 12:00:00,34.71,34.72,34.6,34.63,8300.0,18.2051,18.2104,18.1474,18.1632,8300.0
2005-08-12 12:05:00,34.64,34.64,34.62,34.63,4100.0,18.1684,18.1684,18.1579,18.1632,4100.0
2005-08-12 12:10:00,34.63,34.67,34.62,34.66,5200.0,18.1632,18.1842,18.1579,18.1789,5200.0
2005-08-12 12:15:00,34.67,34.68,34.66,34.68,2800.0,18.1842,18.1894,18.1789,18.1894,2800.0
2005-08-12 12:20:00,34.67,34.68,34.64,34.64,11100.0,18.1842,18.1894,18.1684,18.1684,11100.0
2005-08-12 12:25:00,34.62,34.62,34.6,34.6,5100.0,18.1579,18.1579,18.1474,18.1474,5100.0
2005-08-12 12:30:00,34.6,34.66,34.6,34.64,5200.0,18.1474,18.1789,18.1474,18.1684,5200.0
2005-08-12 12:35:00,34.65,34.65,34.6,34.6,5100.0,18.1737,18.1737,18.1474,18.1474,5100.0
2005-08-12 12:40:00,34.6,34.63,34.59,34.62,7600.0,18.1474,18.1632,18.1422,18.1579,7600.0
2005-08-12 12:45:00,34.62,34.64,34.6,34.6,4200.0,18.1579,18.1684,18.1474,18.1474,4200.0
2005-08-12 12:50:00,34.6,34.61,34.59,34.6,11800.0,18.1474,18.1527,18.1422,18.1474,11800.0
2005-08-12 12:55:00,34.6,34.64,34.6,34.62,3800.0,18.1474,18.1684,18.1474,18.1579,3800.0
2005-08-12 13:00:00,34.63,34.64,34.62,34.63,3800.0,18.1632,18.1684,18.1579,18.1632,3800.0
2005-08-12 13:05:00,34.62,34.62,34.6,34.6,9000.0,18.1579,18.1579,18.1474,18.1474,9000.0
2005-08-12 13:10:00,34.6,34.61,34.6,34.61,8500.0,18.1474,18.1527,18.1474,18.1527,8500.0
2005-08-12 13:15:00,34.61,34.64,34.6,34.64,8500.0,18.1527,18.1684,18.1474,18.1684,8500.0
2005-08-12 13:20:00,34.64,34.65,34.62,34.64,7400.0,18.1684,18.1737,18.1579,18.1684,7400.0
2005-08-12 13:25:00,34.65,34.7,34.64,34.7,20800.0,18.1737,18.1999,18.1684,18.1999,20800.0
2005-08-12 13:30:00,34.68,34.68,34.61,34.61,2800.0,18.1894,18.1894,18.1527,18.1527,2800.0
2005-08-12 13:35:00,34.61,34.62,34.61,34.62,3100.0,18.1527,18.1579,18.1527,18.1579,3100.0
2005-08-12 13:40:00,34.61,34.62,34.6,34.6,7300.0,18.1527,18.1579,18.1474,18.1474,7300.0
2005-08-12 13:45:00,34.6,34.61,34.6,34.61,1200.0,18.1474,18.1527,18.1474,18.1527,1200.0
2005-08-12 13:50:00,34.6,34.64,34.6,34.62,4800.0,18.1474,18.1684,18.1474,18.1579,4800.0
2005-08-12 13:55:00,34.62,34.63,34.61,34.61,9000.0,18.1579,18.1632,18.1527,18.1527,9000.0
2005-08-12 14:00:00,34.61,34.65,34.57,34.64,20700.0,18.1527,18.1737,18.1317,18.1684,20700.0
2005-08-12 14:05:00,34.65,34.67,34.65,34.66,4000.0,18.1737,18.1842,18.1737,18.1789,4000.0
2005-08-12 14:10:00,34.66,34.67,34.64,34.66,3000.0,18.1789,18.1842,18.1684,18.1789,3000.0
2005-08-12 14:15:00,34.66,34.66,34.65,34.65,6300.0,18.1789,18.1789,18.1737,18.1737,6300.0
2005-08-12 14:20:00,34.66,34.7,34.66,34.7,19000.0,18.1789,18.1999,18.1789,18.1999,19000.0
2005-08-12 14:25:00,34.69,34.71,34.68,34.7,2600.0,18.1947,18.2051,18.1894,18.1999,2600.0
2005-08-12 14:30:00,34.7,34.7,34.69,34.69,1000.0,18.1999,18.1999,18.1947,18.1947,1000.0
2005-08-12 14:35:00,34.69,34.71,34.68,34.7,12300.0,18.1947,18.2051,18.1894,18.1999,12300.0
2005-08-12 14:40:00,34.7,34.71,34.68,34.71,8000.0,18.1999,18.2051,18.1894,18.2051,8000.0
2005-08-12 14:45:00,34.7,34.71,34.7,34.71,3000.0,18.1999,18.2051,18.1999,18.2051,3000.0
2005-08-12 14:50:00,34.7,34.74,34.7,34.71,6800.0,18.1999,18.2209,18.1999,18.2051,6800.0
2005-08-12 14:55:00,34.7,34.71,34.7,34.7,5300.0,18.1999,18.2051,18.1999,18.1999,5300.0
2005-08-12 15:00:00,34.71,34.71,34.7,34.7,2200.0,18.2051,18.2051,18.1999,18.1999,2200.0
2005-08-12 15:05:00,34.7,34.71,34.68,34.68,5600.0,18.1999,18.2051,18.1894,18.1894,5600.0
2005-08-12 15:10:00,34.67,34.68,34.65,34.68,8200.0,18.1842,18.1894,18.1737,18.1894,8200.0
2005-08-12 15:15:00,34.68,34.69,34.68,34.68,2400.0,18.1894,18.1947,18.1894,18.1894,2400.0
2005-08-12 15:20:00,34.68,34.75,34.68,34.74,14700.0,18.1894,18.2261,18.1894,18.2209,14700.0
2005-08-12 15:25:00,34.74,34.78,34.73,34.78,12200.0,18.2209,18.2419,18.2156,18.2419,12200.0
2005-08-12 15:30:00,34.79,34.85,34.77,34.79,32000.0,18.2471,18.2786,18.2366,18.2471,32000.0
2005-08-12 15:35:00,34.79,34.79,34.76,34.79,19700.0,18.2471,18.2471,18.2314,18.2471,19700.0
2005-08-12 15:40:00,34.78,34.81,34.77,34.8,19700.0,18.2419,18.2576,18.2366,18.2523,19700.0
2005-08-12 15:45:00,34.79,34.79,34.75,34.78,18900.0,18.2471,18.2471,18.2261,18.2419,18900.0
2005-08-12 15:50:00,34.78,34.79,34.77,34.77,26100.0,18.2419,18.2471,18.2366,18.2366,26100.0
2005-08-12 15:55:00,34.78,34.78,34.72,34.75,58300.0,18.2419,18.2419,18.2104,18.2261,58300.0
2005-08-15 09:30:00,34.61,34.68,34.6,34.62,46000.0,18.1527,18.1894,18.1474,18.1579,46000.0
2005-08-15 09:35:00,34.62,34.63,34.6,34.6,10800.0,18.1579,18.1632,18.1474,18.1474,10800.0
2005-08-15 09:40:00,34.62,34.64,34.6,34.63,9900.0,18.1579,18.1684,18.1474,18.1632,9900.0
2005-08-15 09:45:00,34.63,34.63,34.6,34.6,14700.0,18.1632,18.1632,18.1474,18.1474,14700.0
2005-08-15 09:50:00,34.61,34.63,34.6,34.6,9700.0,18.1527,18.1632,18.1474,18.1474,9700.0
2005-08-15 09:55:00,34.61,34.63,34.6,34.63,16800.0,18.1527,18.1632,18.1474,18.1632,16800.0
2005-08-15 10:00:00,34.62,34.63,34.6,34.6,7000.0,18.1579,18.1632,18.1474,18.1474,7000.0
2005-08-15 10:05:00,34.6,34.63,34.54,34.59,34600.0,18.1474,18.1632,18.116,18.1422,34600.0
2005-08-15 10:10:00,34.58,34.58,34.5,34.51,5400.0,18.137,18.137,18.095,18.1002,5400.0
2005-08-15 10:15:00,34.52,34.56,34.5,34.54,21500.0,18.1055,18.1265,18.095,18.116,21500.0
2005-08-15 10:20:00,34.54,34.6,34.54,34.57,12700.0,18.116,18.1474,18.116,18.1317,12700.0
2005-08-15 10:25:00,34.59,34.67,34.59,34.66,14500.0,18.1422,18.1842,18.1422,18.1789,14500.0
2005-08-15 10:30:00,34.67,34.68,34.59,34.59,17300.0,18.1842,18.1894,18.1422,18.1422,17300.0
2005-08-15 10:35:00,34.58,34.58,34.57,34.58,3900.0,18.137,18.137,18.1317,18.137,3900.0
2005-08-15 10:40:00,34.57,34.6,34.57,34.59,5700.0,18.1317,18.1474,18.1317,18.1422,5700.0
2005-08-15 10:45:00,34.6,34.6,34.58,34.59,6500.0,18.1474,18.1474,18.137,18.1422,6500.0
2005-08-15 10:50:00,34.6,34.61,34.59,34.61,6000.0,18.1474,18.1527,18.1422,18.1527,6000.0
2005-08-15 10:55:00,34.61,34.63,34.59,34.62,6400.0,18.1527,18.1632,18.1422,18.1579,6400.0
2005-08-15 11:00:00,34.63,34.64,34.6,34.6,10200.0,18.1632,18.1684,18.1474,18.1474,10200.0
2005-08-15 11:05:00,34.6,34.62,34.6,34.62,13400.0,18.1474,18.1579,18.1474,18.1579,13400.0
2005-08-15 11:10:00,34.6,34.62,34.6,34.6,8100.0,18.1474,18.1579,18.1474,18.1474,8100.0
2005-08-15 11:15:00,34.6,34.61,34.6,34.6,11700.0,18.1474,18.1527,18.1474,18.1474,11700.0
2005-08-15 11:20:00,34.61,34.61,34.6,34.6,1300.0,18.1527,18.1527,18.1474,18.1474,1300.0
2005-08-15 11:25:00,34.6,34.63,34.6,34.61,13100.0,18.1474,18.1632,18.1474,18.1527,13100.0
2005-08-15 11:30:00,34.6,34.65,34.6,34.62,11200.0,18.1474,18.1737,18.1474,18.1579,11200.0
2005-08-15 11:35:00,34.63,34.65,34.61,34.61,7200.0,18.1632,18.1737,18.1527,18.1527,7200.0
2005-08-15 11:40:00,34.6,34.61,34.6,34.61,6700.0,18.1474,18.1527,18.1474,18.1527,6700.0
2005-08-15 11:45:00,34.63,34.64,34.62,34.64,3200.0,18.1632,18.1684,18.1579,18.1684,3200.0
2005-08-15 11:50:00,34.64,34.64,34.62,34.62,1400.0,18.1684,18.1684,18.1579,18.1579,1400.0
2005-08-15 11:55:00,34.63,34.64,34.6,34.61,5700.0,18.1632,18.1684,18.1474,18.1527,5700.0
2005-08-15 12:00:00,34.61,34.63,34.6,34.63,4700.0,18.1527,18.1632,18.1474,18.1632,4700.0
2005-08-15 12:05:00,34.63,34.63,34.61,34.61,3700.0,18.1632,18.1632,18.1527,18.1527,3700.0
2005-08-15 12:10:00,34.62,34.64,34.62,34.64,8800.0,18.1579,18.1684,18.1579,18.1684,8800.0
2005-08-15 12:15:00,34.64,34.65,34.63,34.64,16700.0,18.1684,18.1737,18.1632,18.1684,16700.0
2005-08-15 12:20:00,34.64,34.65,34.63,34.65,14000.0,18.1684,18.1737,18.1632,18.1737,14000.0
2005-08-15 12:25:00,34.65,34.74,34.65,34.73,26300.0,18.1737,18.2209,18.1737,18.2156,26300.0
2005-08-15 12:30:00,34.73,34.84,34.73,34.84,10700.0,18.2156,18.2733,18.2156,18.2733,10700.0
2005-08-15 12:35:00,34.83,34.92,34.83,34.87,13500.0,18.2681,18.3153,18.2681,18.2891,13500.0
2005-08-15 12:40:00,34.86,34.92,34.86,34.9,13900.0,18.2838,18.3153,18.2838,18.3048,13900.0
2005-08-15 12:45:00,34.9,34.9,34.88,34.9,6000.0,18.3048,18.3048,18.2943,18.3048,6000.0
2005-08-15 12:50:00,34.9,34.94,34.89,34.92,27100.0,18.3048,18.3258,18.2995,18.3153,27100.0
2005-08-15 12:55:00,34.92,34.93,34.84,34.85,13800.0,18.3153,18.3205,18.2733,18.2786,13800.0
2005-08-15 13:00:00,34.85,34.9,34.85,34.86,7800.0,18.2786,18.3048,18.2786,18.2838,7800.0
2005-08-15 13:05:00,34.85,34.87,34.84,34.87,3300.0,18.2786,18.2891,18.2733,18.2891,3300.0
2005-08-15 13:10:00,34.87,34.92,34.82,34.83,19400.0,18.2891,18.3153,18.2628,18.2681,19400.0
2005-08-15 13:15:00,34.85,34.87,34.84,34.87,3700.0,18.2786,18.2891,18.2733,18.2891,3700.0
2005-08-15 13:20:00,34.86,34.9,34.84,34.87,10300.0,18.2838,18.3048,18.2733,18.2891,10300.0
2005-08-15 13:25:00,34.88,34.89,34.87,34.88,1900.0,18.2943,18.2995,18.2891,18.2943,1900.0
2005-08-15 13:30:00,34.88,34.88,34.87,34.87,3700.0,18.2943,18.2943,18.2891,18.2891,3700.0
2005-08-15 13:35:00,34.85,34.85,34.81,34.83,4400.0,18.2786,18.2786,18.2576,18.2681,4400.0
2005-08-15 13:40:00,34.82,34.85,34.82,34.83,9100.0,18.2628,18.2786,18.2628,18.2681,9100.0
2005-08-15 13:45:00,34.85,34.95,34.85,34.93,21900.0,18.2786,18.331,18.2786,18.3205,21900.0
2005-08-15 13:50:00,34.92,34.94,34.9,34.93,10200.0,18.3153,18.3258,18.3048,18.3205,10200.0
2005-08-15 13:55:00,34.93,34.95,34.91,34.92,8800.0,18.3205,18.331,18.31,18.3153,8800.0
2005-08-15 14:00:00,34.91,34.93,34.9,34.91,5800.0,18.31,18.3205,18.3048,18.31,5800.0
2005-08-15 14:05:00,34.91,34.91,34.88,34.89,3800.0,18.31,18.31,18.2943,18.2995,3800.0
2005-08-15 14:10:00,34.89,34.9,34.88,34.9,1600.0,18.2995,18.3048,18.2943,18.3048,1600.0
2005-08-15 14:15:00,34.9,34.9,34.85,34.85,3600.0,18.3048,18.3048,18.2786,18.2786,3600.0
2005-08-15 14:20:00,34.85,34.86,34.84,34.86,1700.0,18.2786,18.2838,18.2733,18.2838,1700.0
2005-08-15 14:25:00,34.86,34.9,34.86,34.9,6000.0,18.2838,18.3048,18.2838,18.3048,6000.0
2005-08-15 14:30:00,34.9,34.91,34.84,34.84,4100.0,18.3048,18.31,18.2733,18.2733,4100.0
2005-08-15 14:35:00,34.86,34.89,34.85,34.89,2300.0,18.2838,18.2995,18.2786,18.2995,2300.0
2005-08-15 14:40:00,34.88,34.88,34.83,34.83,6200.0,18.2943,18.2943,18.2681,18.2681,6200.0
2005-08-15 14:45:00,34.82,34.83,34.81,34.83,8700.0,18.2628,18.2681,18.2576,18.2681,8700.0
2005-08-15 14:50:00,34.85,34.91,34.85,34.88,15900.0,18.2786,18.31,18.2786,18.2943,15900.0
2005-08-15 14:55:00,34.88,34.9,34.87,34.88,4100.0,18.2943,18.3048,18.2891,18.2943,4100.0
2005-08-15 15:00:00,34.88,34.89,34.81,34.82,8700.0,18.2943,18.2995,18.2576,18.2628,8700.0
2005-08-15 15:05:00,34.82,34.83,34.81,34.82,9200.0,18.2628,18.2681,18.2576,18.2628,9200.0
2005-08-15 15:10:00,34.82,34.86,34.82,34.84,10800.0,18.2628,18.2838,18.2628,18.2733,10800.0
2005-08-15 15:15:00,34.85,34.87,34.85,34.86,3400.0,18.2786,18.2891,18.2786,18.2838,3400.0
2005-08-15 15:20:00,34.86,34.87,34.85,34.85,7500.0,18.2838,18.2891,18.2786,18.2786,7500.0
2005-08-15 15:25:00,34.85,34.86,34.85,34.86,6800.0,18.2786,18.2838,18.2786,18.2838,6800.0
2005-08-15 15:30:00,34.85,34.88,34.85,34.85,21600.0,18.2786,18.2943,18.2786,18.2786,21600.0
2005-08-15 15:35:00,34.85,34.86,34.85,34.86,6500.0,18.2786,18.2838,18.2786,18.2838,6500.0
2005-08-15 15:40:00,34.85,34.86,34.85,34.85,6000.0,18.2786,18.2838,18.2786,18.2786,6000.0
2005-08-15 15:45:00,34.86,34.86,34.85,34.85,11600.0,18.2838,18.2838,18.2786,18.2786,11600.0
2005-08-15 15:50:00,34.85,34.86,34.85,34.85,9000.0,18.2786,18.2838,18.2786,18.2786,9000.0
2005-08-15 15:55:00,34.85,34.86,34.84,34.85,37900.0,18.2786,18.2838,18.2733,18.2786,37900.0
2005-08-16 09:30:00,34.83,34.91,34.75,34.76,30600.0,18.2681,18.31,18.2261,18.2314,30600.0
2005-08-16 09:35:00,34.78,34.78,34.75,34.76,18900.0,18.2419,18.2419,18.2261,18.2314,18900.0
2005-08-16 09:40:00,34.76,34.78,34.75,34.77,20500.0,18.2314,18.2419,18.2261,18.2366,20500.0
2005-08-16 09:45:00,34.75,34.77,34.73,34.73,29300.0,18.2261,18.2366,18.2156,18.2156,29300.0
2005-08-16 09:50:00,34.73,34.73,34.66,34.68,11300.0,18.2156,18.2156,18.1789,18.1894,11300.0
2005-08-16 09:55:00,34.7,34.7,34.63,34.64,6600.0,18.1999,18.1999,18.1632,18.1684,6600.0
2005-08-16 10:00:00,34.65,34.68,34.64,34.66,18000.0,18.1737,18.1894,18.1684,18.1789,18000.0
2005-08-16 10:05:00,34.66,34.73,34.66,34.72,20200.0,18.1789,18.2156,18.1789,18.2104,20200.0
2005-08-16 10:10:00,34.72,34.77,34.71,34.74,34700.0,18.2104,18.2366,18.2051,18.2209,34700.0
2005-08-16 10:15:00,34.74,34.77,34.73,34.76,21600.0,18.2209,18.2366,18.2156,18.2314,21600.0
2005-08-16 10:20:00,34.77,34.82,34.77,34.82,14400.0,18.2366,18.2628,18.2366,18.2628,14400.0
2005-08-16 10:25:00,34.82,34.85,34.81,34.83,25900.0,18.2628,18.2786,18.2576,18.2681,25900.0
2005-08-16 10:30:00,34.84,34.85,34.66,34.67,27100.0,18.2733,18.2786,18.1789,18.1842,27100.0
2005-08-16 10:35:00,34.67,34.78,34.67,34.75,17600.0,18.1842,18.2419,18.1842,18.2261,17600.0
2005-08-16 10:40:00,34.74,34.75,34.65,34.68,12500.0,18.2209,18.2261,18.1737,18.1894,12500.0
2005-08-16 10:45:00,34.68,34.76,34.67,34.73,41400.0,18.1894,18.2314,18.1842,18.2156,41400.0
2005-08-16 10:50:00,34.72,34.77,34.71,34.75,25300.0,18.2104,18.2366,18.2051,18.2261,25300.0
2005-08-16 10:55:00,34.75,34.75,34.62,34.67,24200.0,18.2261,18.2261,18.1579,18.1842,24200.0
2005-08-16 11:00:00,34.7,34.7,34.65,34.66,15100.0,18.1999,18.1999,18.1737,18.1789,15100.0
2005-08-16 11:05:00,34.66,34.67,34.65,34.65,6100.0,18.1789,18.1842,18.1737,18.1737,6100.0
2005-08-16 11:10:00,34.66,34.67,34.64,34.66,7600.0,18.1789,18.1842,18.1684,18.1789,7600.0
2005-08-16 11:15:00,34.69,34.7,34.66,34.68,30400.0,18.1947,18.1999,18.1789,18.1894,30400.0
2005-08-16 11:20:00,34.68,34.73,34.67,34.71,33300.0,18.1894,18.2156,18.1842,18.2051,33300.0
2005-08-16 11:25:00,34.71,34.74,34.69,34.74,6300.0,18.2051,18.2209,18.1947,18.2209,6300.0
2005-08-16 11:30:00,34.74,34.74,34.7,34.71,9400.0,18.2209,18.2209,18.1999,18.2051,9400.0
2005-08-16 11:35:00,34.72,34.73,34.72,34.72,9600.0,18.2104,18.2156,18.2104,18.2104,9600.0
2005-08-16 11:40:00,34.73,34.73,34.7,34.71,13100.0,18.2156,18.2156,18.1999,18.2051,13100.0
2005-08-16 11:45:00,34.71,34.71,34.7,34.7,5900.0,18.2051,18.2051,18.1999,18.1999,5900.0
2005-08-16 11:50:00,34.7,34.73,34.7,34.7,9900.0,18.1999,18.2156,18.1999,18.1999,9900.0
2005-08-16 11:55:00,34.7,34.71,34.64,34.65,17300.0,18.1999,18.2051,18.1684,18.1737,17300.0
2005-08-16 12:00:00,34.65,34.67,34.64,34.66,10700.0,18.1737,18.1842,18.1684,18.1789,10700.0
2005-08-16 12:05:00,34.64,34.69,34.63,34.69,10300.0,18.1684,18.1947,18.1632,18.1947,10300.0
2005-08-16 12:10:00,34.69,34.78,34.69,34.76,24200.0,18.1947,18.2419,18.1947,18.2314,24200.0
2005-08-16 12:15:00,34.77,34.77,34.73,34.74,5800.0,18.2366,18.2366,18.2156,18.2209,5800.0
2005-08-16 12:20:00,34.74,34.74,34.71,34.71,4200.0,18.2209,18.2209,18.2051,18.2051,4200.0
2005-08-16 12:25:00,34.71,34.72,34.69,34.7,9800.0,18.2051,18.2104,18.1947,18.1999,9800.0
2005-08-16 12:30:00,34.72,34.73,34.72,34.73,1700.0,18.2104,18.2156,18.2104,18.2156,1700.0
2005-08-16 12:35:00,34.73,34.73,34.7,34.7,5500.0,18.2156,18.2156,18.1999,18.1999,5500.0
2005-08-16 12:40:00,34.68,34.69,34.65,34.67,6800.0,18.1894,18.1947,18.1737,18.1842,6800.0
2005-08-16 12:45:00,34.67,34.68,34.65,34.68,13000.0,18.1842,18.1894,18.1737,18.1894,13000.0
2005-08-16 12:50:00,34.68,34.7,34.67,34.68,10200.0,18.1894,18.1999,18.1842,18.1894,10200.0
2005-08-16 12:55:00,34.69,34.71,34.68,34.7,3600.0,18.1947,18.2051,18.1894,18.1999,3600.0
2005-08-16 13:00:00,34.71,34.71,34.67,34.68,6300.0,18.2051,18.2051,18.1842,18.1894,6300.0
2005-08-16 13:05:00,34.69,34.7,34.67,34.68,13900.0,18.1947,18.1999,18.1842,18.1894,13900.0
2005-08-16 13:10:00,34.69,34.69,34.68,34.68,2500.0,18.1947,18.1947,18.1894,18.1894,2500.0
2005-08-16 13:15:00,34.69,34.69,34.69,34.69,3900.0,18.1947,18.1947,18.1947,18.1947,3900.0
2005-08-16 13:20:00,34.69,34.72,34.68,34.72,3800.0,18.1947,18.2104,18.1894,18.2104,3800.0
2005-08-16 13:25:00,34.72,34.72,34.68,34.69,9200.0,18.2104,18.2104,18.1894,18.1947,9200.0
2005-08-16 13:30:00,34.69,34.7,34.66,34.68,13300.0,18.1947,18.1999,18.1789,18.1894,13300.0
2005-08-16 13:35:00,34.7,34.71,34.69,34.7,5600.0,18.1999,18.2051,18.1947,18.1999,5600.0
2005-08-16 13:40:00,34.71,34.71,34.69,34.69,3500.0,18.2051,18.2051,18.1947,18.1947,3500.0
2005-08-16 13:45:00,34.71,34.72,34.69,34.7,2900.0,18.2051,18.2104,18.1947,18.1999,2900.0
2005-08-16 13:50:00,34.72,34.72,34.69,34.72,7700.0,18.2104,18.2104,18.1947,18.2104,7700.0
2005-08-16 13:55:00,34.72,34.72,34.65,34.67,25300.0,18.2104,18.2104,18.1737,18.1842,25300.0
2005-08-16 14:00:00,34.68,34.69,34.29,34.68,37700.0,18.1894,18.1947,17.9849,18.1894,37700.0
2005-08-16 14:05:00,34.68,34.69,34.67,34.68,11300.0,18.1894,18.1947,18.1842,18.1894,11300.0
2005-08-16 14:10:00,34.68,34.7,34.65,34.67,27700.0,18.1894,18.1999,18.1737,18.1842,27700.0
2005-08-16 14:15:00,34.66,34.66,34.65,34.66,5900.0,18.1789,18.1789,18.1737,18.1789,5900.0
2005-08-16 14:20:00,34.66,34.66,34.64,34.66,7000.0,18.1789,18.1789,18.1684,18.1789,7000.0
2005-08-16 14:25:00,34.66,34.69,34.66,34.69,6400.0,18.1789,18.1947,18.1789,18.1947,6400.0
2005-08-16 14:30:00,34.7,34.7,34.68,34.69,5400.0,18.1999,18.1999,18.1894,18.1947,5400.0
2005-08-16 14:35:00,34.7,34.72,34.69,34.7,12900.0,18.1999,18.2104,18.1947,18.1999,12900.0
2005-08-16 14:40:00,34.7,34.71,34.69,34.7,6900.0,18.1999,18.2051,18.1947,18.1999,6900.0
2005-08-16 14:45:00,34.71,34.71,34.7,34.71,3600.0,18.2051,18.2051,18.1999,18.2051,3600.0
2005-08-16 14:50:00,34.71,34.71,34.7,34.7,3400.0,18.2051,18.2051,18.1999,18.1999,3400.0
2005-08-16 14:55:00,34.71,34.72,34.69,34.72,14300.0,18.2051,18.2104,18.1947,18.2104,14300.0
2005-08-16 15:00:00,34.72,34.72,34.71,34.72,7600.0,18.2104,18.2104,18.2051,18.2104,7600.0
2005-08-16 15:05:00,34.72,34.75,34.69,34.7,8300.0,18.2104,18.2261,18.1947,18.1999,8300.0
2005-08-16 15:10:00,34.71,34.74,34.7,34.72,11800.0,18.2051,18.2209,18.1999,18.2104,11800.0
2005-08-16 15:15:00,34.71,34.71,34.65,34.67,24600.0,18.2051,18.2051,18.1737,18.1842,24600.0
2005-08-16 15:20:00,34.67,34.68,34.57,34.61,43800.0,18.1842,18.1894,18.1317,18.1527,43800.0
2005-08-16 15:25:00,34.6,34.63,34.6,34.61,13800.0,18.1474,18.1632,18.1474,18.1527,13800.0
2005-08-16 15:30:00,34.62,34.63,34.59,34.62,40800.0,18.1579,18.1632,18.1422,18.1579,40800.0
2005-08-16 15:35:00,34.61,34.63,34.58,34.62,13600.0,18.1527,18.1632,18.137,18.1579,13600.0
2005-08-16 15:40:00,34.61,34.68,34.61,34.64,26900.0,18.1527,18.1894,18.1527,18.1684,26900.0
2005-08-16 15:45:00,34.63,34.65,34.62,34.65,20100.0,18.1632,18.1737,18.1579,18.1737,20100.0
2005-08-16 15:50:00,34.64,34.65,34.61,34.62,34600.0,18.1684,18.1737,18.1527,18.1579,34600.0
2005-08-16 15:55:00,34.62,34.65,34.6,34.64,59900.0,18.1579,18.1737,18.1474,18.1684,59900.0
2005-08-17 09:30:00,34.59,34.64,34.54,34.54,34100.0,18.1422,18.1684,18.116,18.116,34100.0
2005-08-17 09:35:00,34.56,34.59,34.51,34.51,21300.0,18.1265,18.1422,18.1002,18.1002,21300.0
2005-08-17 09:40:00,34.51,34.54,34.45,34.5,19800.0,18.1002,18.116,18.0688,18.095,19800.0
2005-08-17 09:45:00,34.49,34.5,34.45,34.48,8100.0,18.0898,18.095,18.0688,18.0845,8100.0
2005-08-17 09:50:00,34.46,34.5,34.42,34.46,18700.0,18.074,18.095,18.053,18.074,18700.0
2005-08-17 09:55:00,34.46,34.5,34.43,34.49,8600.0,18.074,18.095,18.0583,18.0898,8600.0
2005-08-17 10:00:00,34.49,34.51,34.48,34.5,8300.0,18.0898,18.1002,18.0845,18.095,8300.0
2005-08-17 10:05:00,34.48,34.48,34.41,34.43,4200.0,18.0845,18.0845,18.0478,18.0583,4200.0
2005-08-17 10:10:00,34.44,34.44,34.39,34.41,9200.0,18.0635,18.0635,18.0373,18.0478,9200.0
2005-08-17 10:15:00,34.39,34.46,34.39,34.45,10700.0,18.0373,18.074,18.0373,18.0688,10700.0
2005-08-17 10:20:00,34.45,34.48,34.44,34.47,15400.0,18.0688,18.0845,18.0635,18.0793,15400.0
2005-08-17 10:25:00,34.45,34.45,34.41,34.42,8400.0,18.0688,18.0688,18.0478,18.053,8400.0
2005-08-17 10:30:00,34.42,34.42,34.28,34.34,28800.0,18.053,18.053,17.9796,18.0111,28800.0
2005-08-17 10:35:00,34.35,34.42,34.34,34.4,8400.0,18.0163,18.053,18.0111,18.0425,8400.0
2005-08-17 10:40:00,34.4,34.48,34.39,34.45,8700.0,18.0425,18.0845,18.0373,18.0688,8700.0
2005-08-17 10:45:00,34.46,34.55,34.45,34.54,28400.0,18.074,18.1212,18.0688,18.116,28400.0
2005-08-17 10:50:00,34.54,34.55,34.53,34.54,16100.0,18.116,18.1212,18.1107,18.116,16100.0
2005-08-17 10:55:00,34.54,34.55,34.53,34.54,9000.0,18.116,18.1212,18.1107,18.116,9000.0
2005-08-17 11:00:00,34.55,34.6,34.53,34.58,17600.0,18.1212,18.1474,18.1107,18.137,17600.0
2005-08-17 11:05:00,34.59,34.62,34.59,34.61,11500.0,18.1422,18.1579,18.1422,18.1527,11500.0
2005-08-17 11:10:00,34.61,34.81,34.61,34.8,42600.0,18.1527,18.2576,18.1527,18.2523,42600.0
2005-08-17 11:15:00,34.79,34.81,34.71,34.76,38100.0,18.2471,18.2576,18.2051,18.2314,38100.0
2005-08-17 11:20:00,34.76,34.8,34.69,34.69,7900.0,18.2314,18.2523,18.1947,18.1947,7900.0
2005-08-17 11:25:00,34.7,34.7,34.62,34.62,16700.0,18.1999,18.1999,18.1579,18.1579,16700.0
2005-08-17 11:30:00,34.61,34.7,34.61,34.68,26000.0,18.1527,18.1999,18.1527,18.1894,26000.0
2005-08-17 11:35:00,34.67,34.7,34.67,34.68,16900.0,18.1842,18.1999,18.1842,18.1894,16900.0
2005-08-17 11:40:00,34.67,34.7,34.64,34.65,8000.0,18.1842,18.1999,18.1684,18.1737,8000.0
2005-08-17 11:45:00,34.66,34.68,34.66,34.68,4300.0,18.1789,18.1894,18.1789,18.1894,4300.0
2005-08-17 11:50:00,34.68,34.68,34.65,34.66,14600.0,18.1894,18.1894,18.1737,18.1789,14600.0
2005-08-17 11:55:00,34.65,34.66,34.64,34.65,9900.0,18.1737,18.1789,18.1684,18.1737,9900.0
2005-08-17 12:00:00,34.66,34.67,34.64,34.66,15800.0,18.1789,18.1842,18.1684,18.1789,15800.0
2005-08-17 12:05:00,34.65,34.66,34.65,34.66,10600.0,18.1737,18.1789,18.1737,18.1789,10600.0
2005-08-17 12:10:00,34.64,34.66,34.64,34.65,5600.0,18.1684,18.1789,18.1684,18.1737,5600.0
2005-08-17 12:15:00,34.66,34.67,34.64,34.67,18100.0,18.1789,18.1842,18.1684,18.1842,18100.0
2005-08-17 12:20:00,34.66,34.68,34.66,34.68,7300.0,18.1789,18.1894,18.1789,18.1894,7300.0
2005-08-17 12:25:00,34.69,34.71,34.67,34.7,13800.0,18.1947,18.2051,18.1842,18.1999,13800.0
2005-08-17 12:30:00,34.7,34.74,34.68,34.74,13600.0,18.1999,18.2209,18.1894,18.2209,13600.0
2005-08-17 12:35:00,34.71,34.72,34.7,34.7,9700.0,18.2051,18.2104,18.1999,18.1999,9700.0
2005-08-17 12:40:00,34.7,34.71,34.67,34.7,11700.0,18.1999,18.2051,18.1842,18.1999,11700.0
2005-08-17 12:45:00,34.69,34.7,34.68,34.68,4400.0,18.1947,18.1999,18.1894,18.1894,4400.0
2005-08-17 12:50:00,34.68,34.7,34.68,34.7,4500.0,18.1894,18.1999,18.1894,18.1999,4500.0
2005-08-17 12:55:00,34.68,34.7,34.68,34.7,12400.0,18.1894,18.1999,18.1894,18.1999,12400.0
2005-08-17 13:00:00,34.68,34.71,34.68,34.71,8400.0,18.1894,18.2051,18.1894,18.2051,8400.0
2005-08-17 13:05:00,34.69,34.69,34.68,34.68,4900.0,18.1947,18.1947,18.1894,18.1894,4900.0
2005-08-17 13:10:00,34.67,34.68,34.67,34.68,2500.0,18.1842,18.1894,18.1842,18.1894,2500.0
2005-08-17 13:15:00,34.69,34.69,34.67,34.69,9900.0,18.1947,18.1947,18.1842,18.1947,9900.0
2005-08-17 13:20:00,34.69,34.72,34.69,34.7,10400.0,18.1947,18.2104,18.1947,18.1999,10400.0
2005-08-17 13:25:00,34.7,34.7,34.65,34.66,14900.0,18.1999,18.1999,18.1737,18.1789,14900.0
2005-08-17 13:30:00,34.66,34.66,34.61,34.63,15500.0,18.1789,18.1789,18.1527,18.1632,15500.0
2005-08-17 13:35:00,34.63,34.67,34.62,34.62,11100.0,18.1632,18.1842,18.1579,18.1579,11100.0
2005-08-17 13:40:00,34.62,34.62,34.58,34.59,10700.0,18.1579,18.1579,18.137,18.1422,10700.0
2005-08-17 13:45:00,34.61,34.62,34.59,34.59,22000.0,18.1527,18.1579,18.1422,18.1422,22000.0
2005-08-17 13:50:00,34.61,34.61,34.58,34.58,4800.0,18.1527,18.1527,18.137,18.137,4800.0
2005-08-17 13:55:00,34.61,34.64,34.61,34.64,3300.0,18.1527,18.1684,18.1527,18.1684,3300.0
2005-08-17 14:00:00,34.64,34.66,34.62,34.62,10600.0,18.1684,18.1789,18.1579,18.1579,10600.0
2005-08-17 14:05:00,34.62,34.63,34.59,34.6,9600.0,18.1579,18.1632,18.1422,18.1474,9600.0
2005-08-17 14:10:00,34.6,34.61,34.58,34.61,12000.0,18.1474,18.1527,18.137,18.1527,12000.0
2005-08-17 14:15:00,34.6,34.63,34.6,34.62,16100.0,18.1474,18.1632,18.1474,18.1579,16100.0
2005-08-17 14:20:00,34.62,34.64,34.61,34.62,10100.0,18.1579,18.1684,18.1527,18.1579,10100.0
2005-08-17 14:25:00,34.62,34.65,34.62,34.64,10100.0,18.1579,18.1737,18.1579,18.1684,10100.0
2005-08-17 14:30:00,34.64,34.65,34.63,34.63,8400.0,18.1684,18.1737,18.1632,18.1632,8400.0
2005-08-17 14:35:00,34.63,34.64,34.61,34.64,6900.0,18.1632,18.1684,18.1527,18.1684,6900.0
2005-08-17 14:40:00,34.64,34.64,34.51,34.53,17100.0,18.1684,18.1684,18.1002,18.1107,17100.0
2005-08-17 14:45:00,34.53,34.61,34.53,34.56,12900.0,18.1107,18.1527,18.1107,18.1265,12900.0
2005-08-17 14:50:00,34.56,34.56,34.54,34.54,5900.0,18.1265,18.1265,18.116,18.116,5900.0
2005-08-17 14:55:00,34.54,34.56,34.52,34.52,12500.0,18.116,18.1265,18.1055,18.1055,12500.0
2005-08-17 15:00:00,34.53,34.63,34.5,34.63,19600.0,18.1107,18.1632,18.095,18.1632,19600.0
2005-08-17 15:05:00,34.63,34.63,34.57,34.59,6000.0,18.1632,18.1632,18.1317,18.1422,6000.0
2005-08-17 15:10:00,34.6,34.6,34.57,34.59,11800.0,18.1474,18.1474,18.1317,18.1422,11800.0
2005-08-17 15:15:00,34.59,34.67,34.59,34.63,8100.0,18.1422,18.1842,18.1422,18.1632,8100.0
2005-08-17 15:20:00,34.63,34.64,34.61,34.61,11800.0,18.1632,18.1684,18.1527,18.1527,11800.0
2005-08-17 15:25:00,34.61,34.62,34.58,34.58,5800.0,18.1527,18.1579,18.137,18.137,5800.0
2005-08-17 15:30:00,34.58,34.66,34.58,34.65,8600.0,18.137,18.1789,18.137,18.1737,8600.0
2005-08-17 15:35:00,34.64,34.65,34.63,34.64,11000.0,18.1684,18.1737,18.1632,18.1684,11000.0
2005-08-17 15:40:00,34.64,34.67,34.64,34.64,10000.0,18.1684,18.1842,18.1684,18.1684,10000.0
2005-08-17 15:45:00,34.64,34.66,34.64,34.66,10100.0,18.1684,18.1789,18.1684,18.1789,10100.0
2005-08-17 15:50:00,34.66,34.66,34.61,34.61,18000.0,18.1789,18.1789,18.1527,18.1527,18000.0
2005-08-17 15:55:00,34.6,34.6,34.54,34.54,46900.0,18.1474,18.1474,18.116,18.116,46900.0
2005-08-18 09:30:00,34.4,34.51,34.25,34.26,51100.0,18.0425,18.1002,17.9639,17.9691,51100.0
2005-08-18 09:35:00,34.29,34.29,34.2,34.22,11500.0,17.9849,17.9849,17.9376,17.9481,11500.0
2005-08-18 09:40:00,34.26,34.34,34.18,34.21,13100.0,17.9691,18.0111,17.9272,17.9429,13100.0
2005-08-18 09:45:00,34.21,34.29,34.21,34.25,5700.0,17.9429,17.9849,17.9429,17.9639,5700.0
2005-08-18 09:50:00,34.25,34.32,34.25,34.29,3900.0,17.9639,18.0006,17.9639,17.9849,3900.0
2005-08-18 09:55:00,34.28,34.39,34.28,34.37,5900.0,17.9796,18.0373,17.9796,18.0268,5900.0
2005-08-18 10:00:00,34.37,34.39,34.32,34.32,12200.0,18.0268,18.0373,18.0006,18.0006,12200.0
2005-08-18 10:05:00,34.35,34.42,34.33,34.35,13300.0,18.0163,18.053,18.0058,18.0163,13300.0
2005-08-18 10:10:00,34.35,34.36,34.3,34.32,7100.0,18.0163,18.0216,17.9901,18.0006,7100.0
2005-08-18 10:15:00,34.31,34.43,34.3,34.43,11000.0,17.9953,18.0583,17.9901,18.0583,11000.0
2005-08-18 10:20:00,34.42,34.42,34.38,34.39,3400.0,18.053,18.053,18.0321,18.0373,3400.0
2005-08-18 10:25:00,34.39,34.4,34.38,34.4,3000.0,18.0373,18.0425,18.0321,18.0425,3000.0
2005-08-18 10:30:00,34.4,34.4,34.38,34.39,6100.0,18.0425,18.0425,18.0321,18.0373,6100.0
2005-08-18 10:35:00,34.39,34.41,34.26,34.3,16100.0,18.0373,18.0478,17.9691,17.9901,16100.0
2005-08-18 10:40:00,34.29,34.3,34.26,34.26,7500.0,17.9849,17.9901,17.9691,17.9691,7500.0
2005-08-18 10:45:00,34.26,34.27,34.19,34.2,7800.0,17.9691,17.9744,17.9324,17.9376,7800.0
2005-08-18 10:50:00,34.2,34.35,34.18,34.19,9400.0,17.9376,18.0163,17.9272,17.9324,9400.0
2005-08-18 10:55:00,34.19,34.19,34.16,34.17,8000.0,17.9324,17.9324,17.9167,17.9219,8000.0
2005-08-18 11:00:00,34.17,34.2,34.15,34.15,18300.0,17.9219,17.9376,17.9114,17.9114,18300.0
2005-08-18 11:05:00,34.16,34.21,34.16,34.17,17100.0,17.9167,17.9429,17.9167,17.9219,17100.0
2005-08-18 11:10:00,34.17,34.28,34.17,34.27,10100.0,17.9219,17.9796,17.9219,17.9744,10100.0
2005-08-18 11:15:00,34.28,34.37,34.27,34.29,15200.0,17.9796,18.0268,17.9744,17.9849,15200.0
2005-08-18 11:20:00,34.29,34.31,34.26,34.27,8800.0,17.9849,17.9953,17.9691,17.9744,8800.0
2005-08-18 11:25:00,34.28,34.3,34.26,34.27,5300.0,17.9796,17.9901,17.9691,17.9744,5300.0
2005-08-18 11:30:00,34.27,34.27,34.26,34.27,6800.0,17.9744,17.9744,17.9691,17.9744,6800.0
2005-08-18 11:35:00,34.27,34.27,34.18,34.19,8100.0,17.9744,17.9744,17.9272,17.9324,8100.0
2005-08-18 11:40:00,34.19,34.24,34.15,34.16,16500.0,17.9324,17.9586,17.9114,17.9167,16500.0
2005-08-18 11:45:00,34.17,34.21,34.14,34.21,7600.0,17.9219,17.9429,17.9062,17.9429,7600.0
2005-08-18 11:50:00,34.21,34.24,34.21,34.22,4200.0,17.9429,17.9586,17.9429,17.9481,4200.0
2005-08-18 11:55:00,34.22,34.22,34.2,34.2,2900.0,17.9481,17.9481,17.9376,17.9376,2900.0
2005-08-18 12:00:00,34.21,34.29,34.19,34.23,15900.0,17.9429,17.9849,17.9324,17.9534,15900.0
2005-08-18 12:05:00,34.22,34.28,34.22,34.26,3600.0,17.9481,17.9796,17.9481,17.9691,3600.0
2005-08-18 12:10:00,34.26,34.27,34.24,34.27,10300.0,17.9691,17.9744,17.9586,17.9744,10300.0
2005-08-18 12:15:00,34.26,34.28,34.26,34.27,1600.0,17.9691,17.9796,17.9691,17.9744,1600.0
2005-08-18 12:20:00,34.28,34.28,34.24,34.28,3900.0,17.9796,17.9796,17.9586,17.9796,3900.0
2005-08-18 12:25:00,34.29,34.31,34.29,34.31,5900.0,17.9849,17.9953,17.9849,17.9953,5900.0
2005-08-18 12:30:00,34.32,34.35,34.32,34.34,8100.0,18.0006,18.0163,18.0006,18.0111,8100.0
2005-08-18 12:35:00,34.33,34.33,34.3,34.3,6400.0,18.0058,18.0058,17.9901,17.9901,6400.0
2005-08-18 12:40:00,34.29,34.3,34.27,34.27,10200.0,17.9849,17.9901,17.9744,17.9744,10200.0
2005-08-18 12:45:00,34.28,34.32,34.28,34.32,3700.0,17.9796,18.0006,17.9796,18.0006,3700.0
2005-08-18 12:50:00,34.32,34.33,34.32,34.32,1800.0,18.0006,18.0058,18.0006,18.0006,1800.0
2005-08-18 12:55:00,34.33,34.33,34.33,34.33,5900.0,18.0058,18.0058,18.0058,18.0058,5900.0
2005-08-18 13:00:00,34.33,34.35,34.33,34.34,3600.0,18.0058,18.0163,18.0058,18.0111,3600.0
2005-08-18 13:05:00,34.34,34.37,34.34,34.35,3100.0,18.0111,18.0268,18.0111,18.0163,3100.0
2005-08-18 13:10:00,34.37,34.37,34.34,34.36,2200.0,18.0268,18.0268,18.0111,18.0216,2200.0
2005-08-18 13:15:00,34.36,34.38,34.36,34.36,2600.0,18.0216,18.0321,18.0216,18.0216,2600.0
2005-08-18 13:20:00,34.38,34.48,34.38,34.48,7700.0,18.0321,18.0845,18.0321,18.0845,7700.0
2005-08-18 13:25:00,34.48,34.54,34.45,34.52,13700.0,18.0845,18.116,18.0688,18.1055,13700.0
2005-08-18 13:30:00,34.53,34.6,34.51,34.58,21300.0,18.1107,18.1474,18.1002,18.137,21300.0
2005-08-18 13:35:00,34.59,34.62,34.56,34.57,17200.0,18.1422,18.1579,18.1265,18.1317,17200.0
2005-08-18 13:40:00,34.55,34.59,34.53,34.58,16100.0,18.1212,18.1422,18.1107,18.137,16100.0
2005-08-18 13:45:00,34.56,34.57,34.55,34.56,3500.0,18.1265,18.1317,18.1212,18.1265,3500.0
2005-08-18 13:50:00,34.54,34.54,34.52,34.54,3400.0,18.116,18.116,18.1055,18.116,3400.0
2005-08-18 13:55:00,34.54,34.54,34.53,34.53,2300.0,18.116,18.116,18.1107,18.1107,2300.0
2005-08-18 14:00:00,34.52,34.52,34.5,34.5,2900.0,18.1055,18.1055,18.095,18.095,2900.0
2005-08-18 14:05:00,34.5,34.5,34.47,34.48,6100.0,18.095,18.095,18.0793,18.0845,6100.0
2005-08-18 14:10:00,34.48,34.5,34.48,34.49,1300.0,18.0845,18.095,18.0845,18.0898,1300.0
2005-08-18 14:15:00,34.48,34.51,34.48,34.49,8300.0,18.0845,18.1002,18.0845,18.0898,8300.0
2005-08-18 14:20:00,34.5,34.5,34.39,34.39,16600.0,18.095,18.095,18.0373,18.0373,16600.0
2005-08-18 14:25:00,34.39,34.41,34.34,34.35,7700.0,18.0373,18.0478,18.0111,18.0163,7700.0
2005-08-18 14:30:00,34.37,34.39,34.29,34.39,16600.0,18.0268,18.0373,17.9849,18.0373,16600.0
2005-08-18 14:35:00,34.39,34.47,34.39,34.46,10300.0,18.0373,18.0793,18.0373,18.074,10300.0
2005-08-18 14:40:00,34.46,34.46,34.43,34.43,3400.0,18.074,18.074,18.0583,18.0583,3400.0
2005-08-18 14:45:00,34.42,34.42,34.4,34.41,3300.0,18.053,18.053,18.0425,18.0478,3300.0
2005-08-18 14:50:00,34.39,34.44,34.39,34.44,3800.0,18.0373,18.0635,18.0373,18.0635,3800.0
2005-08-18 14:55:00,34.45,34.45,34.41,34.41,6100.0,18.0688,18.0688,18.0478,18.0478,6100.0
2005-08-18 15:00:00,34.41,34.46,34.4,34.4,7200.0,18.0478,18.074,18.0425,18.0425,7200.0
2005-08-18 15:05:00,34.39,34.39,34.35,34.37,3600.0,18.0373,18.0373,18.0163,18.0268,3600.0
2005-08-18 15:10:00,34.37,34.43,34.36,34.39,10400.0,18.0268,18.0583,18.0216,18.0373,10400.0
2005-08-18 15:15:00,34.39,34.39,34.32,34.36,12500.0,18.0373,18.0373,18.0006,18.0216,12500.0
2005-08-18 15:20:00,34.34,34.34,34.27,34.34,11100.0,18.0111,18.0111,17.9744,18.0111,11100.0
2005-08-18 15:25:00,34.33,34.35,34.32,34.32,6500.0,18.0058,18.0163,18.0006,18.0006,6500.0
2005-08-18 15:30:00,34.33,34.4,34.33,34.36,24400.0,18.0058,18.0425,18.0058,18.0216,24400.0
2005-08-18 15:35:00,34.37,34.41,34.35,34.36,13700.0,18.0268,18.0478,18.0163,18.0216,13700.0
2005-08-18 15:40:00,34.36,34.41,34.35,34.41,12700.0,18.0216,18.0478,18.0163,18.0478,12700.0
2005-08-18 15:45:00,34.41,34.47,34.41,34.44,9600.0,18.0478,18.0793,18.0478,18.0635,9600.0
2005-08-18 15:50:00,34.45,34.47,34.41,34.41,19000.0,18.0688,18.0793,18.0478,18.0478,19000.0
2005-08-18 15:55:00,34.41,34.42,34.33,34.4,68800.0,18.0478,18.053,18.0058,18.0425,68800.0
2005-08-19 09:30:00,34.19,34.4,34.15,34.28,460100.0,17.9324,18.0425,17.9114,17.9796,460100.0
2005-08-19 09:35:00,34.25,34.4,34.2,34.24,20700.0,17.9639,18.0425,17.9376,17.9586,20700.0
2005-08-19 09:40:00,34.26,34.29,34.22,34.23,22600.0,17.9691,17.9849,17.9481,17.9534,22600.0
2005-08-19 09:45:00,34.28,34.28,34.2,34.25,14900.0,17.9796,17.9796,17.9376,17.9639,14900.0
2005-08-19 09:50:00,34.25,34.26,34.2,34.2,7200.0,17.9639,17.9691,17.9376,17.9376,7200.0
2005-08-19 09:55:00,34.2,34.22,34.15,34.17,5100.0,17.9376,17.9481,17.9114,17.9219,5100.0
2005-08-19 10:00:00,34.17,34.28,34.15,34.24,26500.0,17.9219,17.9796,17.9114,17.9586,26500.0
2005-08-19 10:05:00,34.24,34.26,34.24,34.24,12700.0,17.9586,17.9691,17.9586,17.9586,12700.0
2005-08-19 10:10:00,34.24,34.31,34.24,34.27,28700.0,17.9586,17.9953,17.9586,17.9744,28700.0
2005-08-19 10:15:00,34.27,34.28,34.17,34.2,24400.0,17.9744,17.9796,17.9219,17.9376,24400.0
2005-08-19 10:20:00,34.19,34.22,34.17,34.2,26200.0,17.9324,17.9481,17.9219,17.9376,26200.0
2005-08-19 10:25:00,34.2,34.21,34.19,34.21,8100.0,17.9376,17.9429,17.9324,17.9429,8100.0
2005-08-19 10:30:00,34.21,34.23,34.2,34.21,5200.0,17.9429,17.9534,17.9376,17.9429,5200.0
2005-08-19 10:35:00,34.21,34.21,34.13,34.13,30900.0,17.9429,17.9429,17.9009,17.9009,30900.0
2005-08-19 10:40:00,34.12,34.13,34.04,34.05,19900.0,17.8957,17.9009,17.8537,17.859,19900.0
2005-08-19 10:45:00,34.06,34.13,34.06,34.09,23300.0,17.8642,17.9009,17.8642,17.88,23300.0
2005-08-19 10:50:00,34.09,34.1,34.08,34.09,2300.0,17.88,17.8852,17.8747,17.88,2300.0
2005-08-19 10:55:00,34.09,34.15,34.09,34.14,16900.0,17.88,17.9114,17.88,17.9062,16900.0
2005-08-19 11:00:00,34.15,34.15,34.12,34.13,7500.0,17.9114,17.9114,17.8957,17.9009,7500.0
2005-08-19 11:05:00,34.14,34.21,34.13,34.21,20500.0,17.9062,17.9429,17.9009,17.9429,20500.0
2005-08-19 11:10:00,34.23,34.29,34.23,34.28,6900.0,17.9534,17.9849,17.9534,17.9796,6900.0
2005-08-19 11:15:00,34.29,34.31,34.21,34.23,24600.0,17.9849,17.9953,17.9429,17.9534,24600.0
2005-08-19 11:20:00,34.23,34.25,34.21,34.21,4000.0,17.9534,17.9639,17.9429,17.9429,4000.0
2005-08-19 11:25:00,34.22,34.22,34.2,34.2,6700.0,17.9481,17.9481,17.9376,17.9376,6700.0
2005-08-19 11:30:00,34.2,34.23,34.2,34.22,5600.0,17.9376,17.9534,17.9376,17.9481,5600.0
2005-08-19 11:35:00,34.24,34.3,34.22,34.3,6500.0,17.9586,17.9901,17.9481,17.9901,6500.0
2005-08-19 11:40:00,34.3,34.37,34.3,34.36,14500.0,17.9901,18.0268,17.9901,18.0216,14500.0
2005-08-19 11:45:00,34.36,34.36,34.27,34.32,12500.0,18.0216,18.0216,17.9744,18.0006,12500.0
2005-08-19 11:50:00,34.31,34.32,34.3,34.31,2800.0,17.9953,18.0006,17.9901,17.9953,2800.0
2005-08-19 11:55:00,34.32,34.32,34.27,34.29,11300.0,18.0006,18.0006,17.9744,17.9849,11300.0
2005-08-19 12:00:00,34.27,34.28,34.21,34.21,10800.0,17.9744,17.9796,17.9429,17.9429,10800.0
2005-08-19 12:05:00,34.21,34.23,34.18,34.23,8600.0,17.9429,17.9534,17.9272,17.9534,8600.0
2005-08-19 12:10:00,34.23,34.23,34.21,34.23,10400.0,17.9534,17.9534,17.9429,17.9534,10400.0
2005-08-19 12:15:00,34.22,34.27,34.22,34.26,15000.0,17.9481,17.9744,17.9481,17.9691,15000.0
2005-08-19 12:20:00,34.27,34.33,34.27,34.33,7800.0,17.9744,18.0058,17.9744,18.0058,7800.0
2005-08-19 12:25:00,34.31,34.33,34.28,34.28,4000.0,17.9953,18.0058,17.9796,17.9796,4000.0
2005-08-19 12:30:00,34.29,34.3,34.27,34.3,5900.0,17.9849,17.9901,17.9744,17.9901,5900.0
2005-08-19 12:35:00,34.3,34.32,34.29,34.3,14300.0,17.9901,18.0006,17.9849,17.9901,14300.0
2005-08-19 12:40:00,34.3,34.3,34.27,34.3,4200.0,17.9901,17.9901,17.9744,17.9901,4200.0
2005-08-19 12:45:00,34.3,34.32,34.3,34.32,2400.0,17.9901,18.0006,17.9901,18.0006,2400.0
2005-08-19 12:50:00,34.32,34.33,34.31,34.33,4100.0,18.0006,18.0058,17.9953,18.0058,4100.0
2005-08-19 12:55:00,34.33,34.33,34.32,34.33,2000.0,18.0058,18.0058,18.0006,18.0058,2000.0
2005-08-19 13:00:00,34.33,34.34,34.32,34.34,2600.0,18.0058,18.0111,18.0006,18.0111,2600.0
2005-08-19 13:05:00,34.34,34.35,34.33,34.33,2100.0,18.0111,18.0163,18.0058,18.0058,2100.0
2005-08-19 13:10:00,34.34,34.35,34.33,34.33,5500.0,18.0111,18.0163,18.0058,18.0058,5500.0
2005-08-19 13:15:00,34.34,34.34,34.22,34.28,11900.0,18.0111,18.0111,17.9481,17.9796,11900.0
2005-08-19 13:20:00,34.27,34.31,34.27,34.31,4300.0,17.9744,17.9953,17.9744,17.9953,4300.0
2005-08-19 13:25:00,34.3,34.32,34.28,34.31,3600.0,17.9901,18.0006,17.9796,17.9953,3600.0
2005-08-19 13:30:00,34.31,34.31,34.28,34.3,5000.0,17.9953,17.9953,17.9796,17.9901,5000.0
2005-08-19 13:35:00,34.3,34.31,34.28,34.28,3600.0,17.9901,17.9953,17.9796,17.9796,3600.0
2005-08-19 13:40:00,34.3,34.3,34.28,34.28,6400.0,17.9901,17.9901,17.9796,17.9796,6400.0
2005-08-19 13:45:00,34.28,34.28,34.27,34.27,7700.0,17.9796,17.9796,17.9744,17.9744,7700.0
2005-08-19 13:50:00,34.27,34.32,34.26,34.32,10700.0,17.9744,18.0006,17.9691,18.0006,10700.0
2005-08-19 13:55:00,34.31,34.39,34.31,34.39,8200.0,17.9953,18.0373,17.9953,18.0373,8200.0
2005-08-19 14:00:00,34.38,34.41,34.38,34.39,9400.0,18.0321,18.0478,18.0321,18.0373,9400.0
2005-08-19 14:05:00,34.41,34.44,34.4,34.44,11700.0,18.0478,18.0635,18.0425,18.0635,11700.0
2005-08-19 14:10:00,34.42,34.43,34.38,34.39,10000.0,18.053,18.0583,18.0321,18.0373,10000.0
2005-08-19 14:15:00,34.39,34.4,34.37,34.38,2700.0,18.0373,18.0425,18.0268,18.0321,2700.0
2005-08-19 14:20:00,34.37,34.41,34.36,34.4,4000.0,18.0268,18.0478,18.0216,18.0425,4000.0
2005-08-19 14:25:00,34.41,34.42,34.4,34.41,1900.0,18.0478,18.053,18.0425,18.0478,1900.0
2005-08-19 14:30:00,34.41,34.42,34.37,34.39,7600.0,18.0478,18.053,18.0268,18.0373,7600.0
2005-08-19 14:35:00,34.39,34.39,34.36,34.37,3200.0,18.0373,18.0373,18.0216,18.0268,3200.0
2005-08-19 14:40:00,34.37,34.4,34.37,34.4,6200.0,18.0268,18.0425,18.0268,18.0425,6200.0
2005-08-19 14:45:00,34.39,34.39,34.32,34.34,6300.0,18.0373,18.0373,18.0006,18.0111,6300.0
2005-08-19 14:50:00,34.33,34.36,34.33,34.36,4700.0,18.0058,18.0216,18.0058,18.0216,4700.0
2005-08-19 14:55:00,34.37,34.39,34.36,34.38,10100.0,18.0268,18.0373,18.0216,18.0321,10100.0
2005-08-19 15:00:00,34.37,34.43,34.37,34.42,12600.0,18.0268,18.0583,18.0268,18.053,12600.0
2005-08-19 15:05:00,34.42,34.43,34.41,34.41,7100.0,18.053,18.0583,18.0478,18.0478,7100.0
2005-08-19 15:10:00,34.38,34.49,34.38,34.49,46000.0,18.0321,18.0898,18.0321,18.0898,46000.0
2005-08-19 15:15:00,34.49,34.5,34.46,34.48,15600.0,18.0898,18.095,18.074,18.0845,15600.0
2005-08-19 15:20:00,34.47,34.49,34.47,34.48,9200.0,18.0793,18.0898,18.0793,18.0845,9200.0
2005-08-19 15:25:00,34.48,34.51,34.47,34.5,14300.0,18.0845,18.1002,18.0793,18.095,14300.0
2005-08-19 15:30:00,34.5,34.5,34.46,34.48,9200.0,18.095,18.095,18.074,18.0845,9200.0
2005-08-19 15:35:00,34.47,34.5,34.47,34.49,10000.0,18.0793,18.095,18.0793,18.0898,10000.0
2005-08-19 15:40:00,34.5,34.54,34.49,34.52,12300.0,18.095,18.116,18.0898,18.1055,12300.0
2005-08-19 15:45:00,34.51,34.51,34.36,34.41,49400.0,18.1002,18.1002,18.0216,18.0478,49400.0
2005-08-19 15:50:00,34.4,34.41,34.38,34.39,34000.0,18.0425,18.0478,18.0321,18.0373,34000.0
2005-08-19 15:55:00,34.4,34.48,34.39,34.44,121800.0,18.0425,18.0845,18.0373,18.0635,121800.0
2005-08-22 09:30:00,34.41,34.49,34.2,34.21,32500.0,18.0478,18.0898,17.9376,17.9429,32500.0
2005-08-22 09:35:00,34.2,34.3,34.2,34.3,18400.0,17.9376,17.9901,17.9376,17.9901,18400.0
2005-08-22 09:40:00,34.27,34.3,34.25,34.3,10100.0,17.9744,17.9901,17.9639,17.9901,10100.0
2005-08-22 09:45:00,34.3,34.32,34.24,34.29,25500.0,17.9901,18.0006,17.9586,17.9849,25500.0
2005-08-22 09:50:00,34.29,34.35,34.29,34.33,30600.0,17.9849,18.0163,17.9849,18.0058,30600.0
2005-08-22 09:55:00,34.33,34.41,34.29,34.4,30700.0,18.0058,18.0478,17.9849,18.0425,30700.0
2005-08-22 10:00:00,34.4,34.51,34.4,34.51,20500.0,18.0425,18.1002,18.0425,18.1002,20500.0
2005-08-22 10:05:00,34.51,34.51,34.45,34.5,26400.0,18.1002,18.1002,18.0688,18.095,26400.0
2005-08-22 10:10:00,34.5,34.54,34.48,34.54,12200.0,18.095,18.116,18.0845,18.116,12200.0
2005-08-22 10:15:00,34.53,34.59,34.53,34.59,15600.0,18.1107,18.1422,18.1107,18.1422,15600.0
2005-08-22 10:20:00,34.59,34.59,34.55,34.56,11900.0,18.1422,18.1422,18.1212,18.1265,11900.0
2005-08-22 10:25:00,34.56,34.56,34.49,34.52,25300.0,18.1265,18.1265,18.0898,18.1055,25300.0
2005-08-22 10:30:00,34.51,34.56,34.49,34.55,9900.0,18.1002,18.1265,18.0898,18.1212,9900.0
2005-08-22 10:35:00,34.55,34.62,34.53,34.62,30000.0,18.1212,18.1579,18.1107,18.1579,30000.0
2005-08-22 10:40:00,34.63,34.64,34.53,34.53,14200.0,18.1632,18.1684,18.1107,18.1107,14200.0
2005-08-22 10:45:00,34.55,34.58,34.54,34.56,11800.0,18.1212,18.137,18.116,18.1265,11800.0
2005-08-22 10:50:00,34.56,34.59,34.56,34.57,9000.0,18.1265,18.1422,18.1265,18.1317,9000.0
2005-08-22 10:55:00,34.59,34.63,34.59,34.63,13100.0,18.1422,18.1632,18.1422,18.1632,13100.0
2005-08-22 11:00:00,34.62,34.63,34.6,34.62,5600.0,18.1579,18.1632,18.1474,18.1579,5600.0
2005-08-22 11:05:00,34.62,34.62,34.6,34.6,9200.0,18.1579,18.1579,18.1474,18.1474,9200.0
2005-08-22 11:10:00,34.61,34.61,34.6,34.6,6000.0,18.1527,18.1527,18.1474,18.1474,6000.0
2005-08-22 11:15:00,34.61,34.61,34.53,34.53,14500.0,18.1527,18.1527,18.1107,18.1107,14500.0
2005-08-22 11:20:00,34.54,34.6,34.53,34.59,10300.0,18.116,18.1474,18.1107,18.1422,10300.0
2005-08-22 11:25:00,34.59,34.6,34.54,34.54,10000.0,18.1422,18.1474,18.116,18.116,10000.0
2005-08-22 11:30:00,34.55,34.56,34.48,34.49,35800.0,18.1212,18.1265,18.0845,18.0898,35800.0
2005-08-22 11:35:00,34.5,34.55,34.5,34.52,3600.0,18.095,18.1212,18.095,18.1055,3600.0
2005-08-22 11:40:00,34.5,34.52,34.5,34.51,1200.0,18.095,18.1055,18.095,18.1002,1200.0
2005-08-22 11:45:00,34.51,34.52,34.49,34.5,3200.0,18.1002,18.1055,18.0898,18.095,3200.0
2005-08-22 11:50:00,34.5,34.5,34.28,34.32,12700.0,18.095,18.095,17.9796,18.0006,12700.0
2005-08-22 11:55:00,34.32,34.42,34.32,34.4,5800.0,18.0006,18.053,18.0006,18.0425,5800.0
2005-08-22 12:00:00,34.4,34.4,34.3,34.33,11500.0,18.0425,18.0425,17.9901,18.0058,11500.0
2005-08-22 12:05:00,34.33,34.39,34.32,34.39,4600.0,18.0058,18.0373,18.0006,18.0373,4600.0
2005-08-22 12:10:00,34.39,34.4,34.38,34.38,11600.0,18.0373,18.0425,18.0321,18.0321,11600.0
2005-08-22 12:15:00,34.38,34.38,34.35,34.35,4900.0,18.0321,18.0321,18.0163,18.0163,4900.0
2005-08-22 12:20:00,34.34,34.38,34.32,34.32,7000.0,18.0111,18.0321,18.0006,18.0006,7000.0
2005-08-22 12:25:00,34.3,34.3,34.21,34.22,14900.0,17.9901,17.9901,17.9429,17.9481,14900.0
2005-08-22 12:30:00,34.21,34.21,34.12,34.16,31400.0,17.9429,17.9429,17.8957,17.9167,31400.0
2005-08-22 12:35:00,34.15,34.16,34.08,34.11,28300.0,17.9114,17.9167,17.8747,17.8904,28300.0
2005-08-22 12:40:00,34.13,34.13,34.08,34.08,8700.0,17.9009,17.9009,17.8747,17.8747,8700.0
2005-08-22 12:45:00,34.09,34.14,34.08,34.14,20100.0,17.88,17.9062,17.8747,17.9062,20100.0
2005-08-22 12:50:00,34.14,34.17,34.13,34.13,48100.0,17.9062,17.9219,17.9009,17.9009,48100.0
2005-08-22 12:55:00,34.13,34.13,34.1,34.11,3700.0,17.9009,17.9009,17.8852,17.8904,3700.0
2005-08-22 13:00:00,34.11,34.14,34.1,34.11,7200.0,17.8904,17.9062,17.8852,17.8904,7200.0
2005-08-22 13:05:00,34.1,34.1,34.09,34.09,4800.0,17.8852,17.8852,17.88,17.88,4800.0
2005-08-22 13:10:00,34.09,34.1,34.03,34.08,13000.0,17.88,17.8852,17.8485,17.8747,13000.0
2005-08-22 13:15:00,34.09,34.1,34.01,34.07,14100.0,17.88,17.8852,17.838,17.8695,14100.0
2005-08-22 13:20:00,34.08,34.12,34.08,34.09,10100.0,17.8747,17.8957,17.8747,17.88,10100.0
2005-08-22 13:25:00,34.07,34.12,34.07,34.12,8100.0,17.8695,17.8957,17.8695,17.8957,8100.0
2005-08-22 13:30:00,34.11,34.11,34.08,34.1,8300.0,17.8904,17.8904,17.8747,17.8852,8300.0
2005-08-22 13:35:00,34.1,34.16,34.1,34.15,9300.0,17.8852,17.9167,17.8852,17.9114,9300.0
2005-08-22 13:40:00,34.15,34.18,34.15,34.18,2900.0,17.9114,17.9272,17.9114,17.9272,2900.0
2005-08-22 13:45:00,34.18,34.23,34.18,34.22,13800.0,17.9272,17.9534,17.9272,17.9481,13800.0
2005-08-22 13:50:00,34.22,34.26,34.22,34.26,6300.0,17.9481,17.9691,17.9481,17.9691,6300.0
2005-08-22 13:55:00,34.26,34.27,34.25,34.26,2300.0,17.9691,17.9744,17.9639,17.9691,2300.0
2005-08-22 14:00:00,34.26,34.26,34.14,34.15,34900.0,17.9691,17.9691,17.9062,17.9114,34900.0
2005-08-22 14:05:00,34.15,34.15,34.11,34.12,4900.0,17.9114,17.9114,17.8904,17.8957,4900.0
2005-08-22 14:10:00,34.13,34.15,34.11,34.15,7400.0,17.9009,17.9114,17.8904,17.9114,7400.0
2005-08-22 14:15:00,34.15,34.19,34.12,34.12,13000.0,17.9114,17.9324,17.8957,17.8957,13000.0
2005-08-22 14:20:00,34.13,34.17,34.12,34.14,8900.0,17.9009,17.9219,17.8957,17.9062,8900.0
2005-08-22 14:25:00,34.14,34.14,34.09,34.1,10100.0,17.9062,17.9062,17.88,17.8852,10100.0
2005-08-22 14:30:00,34.09,34.12,34.09,34.09,9600.0,17.88,17.8957,17.88,17.88,9600.0
2005-08-22 14:35:00,34.11,34.15,34.1,34.1,9900.0,17.8904,17.9114,17.8852,17.8852,9900.0
2005-08-22 14:40:00,34.11,34.13,34.09,34.1,6900.0,17.8904,17.9009,17.88,17.8852,6900.0
2005-08-22 14:45:00,34.11,34.13,34.08,34.08,12000.0,17.8904,17.9009,17.8747,17.8747,12000.0
2005-08-22 14:50:00,34.09,34.15,34.07,34.08,12200.0,17.88,17.9114,17.8695,17.8747,12200.0
2005-08-22 14:55:00,34.08,34.11,34.07,34.1,30500.0,17.8747,17.8904,17.8695,17.8852,30500.0
2005-08-22 15:00:00,34.1,34.12,34.05,34.11,19200.0,17.8852,17.8957,17.859,17.8904,19200.0
2005-08-22 15:05:00,34.11,34.12,34.03,34.05,22500.0,17.8904,17.8957,17.8485,17.859,22500.0
2005-08-22 15:10:00,34.06,34.08,33.99,34.0,51400.0,17.8642,17.8747,17.8275,17.8328,51400.0
2005-08-22 15:15:00,34.01,34.05,33.99,34.05,16900.0,17.838,17.859,17.8275,17.859,16900.0
2005-08-22 15:20:00,34.05,34.08,34.01,34.01,19400.0,17.859,17.8747,17.838,17.838,19400.0
2005-08-22 15:25:00,34.0,34.07,33.99,34.04,37600.0,17.8328,17.8695,17.8275,17.8537,37600.0
2005-08-22 15:30:00,34.05,34.11,34.04,34.11,23700.0,17.859,17.8904,17.8537,17.8904,23700.0
2005-08-22 15:35:00,34.11,34.13,34.09,34.1,16900.0,17.8904,17.9009,17.88,17.8852,16900.0
2005-08-22 15:40:00,34.11,34.19,34.11,34.15,22500.0,17.8904,17.9324,17.8904,17.9114,22500.0
2005-08-22 15:45:00,34.15,34.18,34.12,34.14,13000.0,17.9114,17.9272,17.8957,17.9062,13000.0
2005-08-22 15:50:00,34.15,34.2,34.15,34.2,44000.0,17.9114,17.9376,17.9114,17.9376,44000.0
2005-08-22 15:55:00,34.21,34.21,34.16,34.2,80600.0,17.9429,17.9429,17.9167,17.9376,80600.0
2005-08-23 09:30:00,34.14,34.25,34.13,34.2,37400.0,17.9062,17.9639,17.9009,17.9376,37400.0
2005-08-23 09:35:00,34.2,34.28,34.2,34.23,13100.0,17.9376,17.9796,17.9376,17.9534,13100.0
2005-08-23 09:40:00,34.23,34.25,34.13,34.16,12700.0,17.9534,17.9639,17.9009,17.9167,12700.0
2005-08-23 09:45:00,34.16,34.16,34.08,34.1,12300.0,17.9167,17.9167,17.8747,17.8852,12300.0
2005-08-23 09:50:00,34.11,34.15,34.05,34.08,16800.0,17.8904,17.9114,17.859,17.8747,16800.0
2005-08-23 09:55:00,34.08,34.09,33.98,34.04,10100.0,17.8747,17.88,17.8223,17.8537,10100.0
2005-08-23 10:00:00,34.03,34.11,33.98,34.04,20700.0,17.8485,17.8904,17.8223,17.8537,20700.0
2005-08-23 10:05:00,34.04,34.09,34.04,34.08,9600.0,17.8537,17.88,17.8537,17.8747,9600.0
2005-08-23 10:10:00,34.06,34.13,34.02,34.1,17800.0,17.8642,17.9009,17.8432,17.8852,17800.0
2005-08-23 10:15:00,34.1,34.1,34.09,34.1,10100.0,17.8852,17.8852,17.88,17.8852,10100.0
2005-08-23 10:20:00,34.1,34.13,34.03,34.13,25300.0,17.8852,17.9009,17.8485,17.9009,25300.0
2005-08-23 10:25:00,34.12,34.18,34.1,34.1,24700.0,17.8957,17.9272,17.8852,17.8852,24700.0
2005-08-23 10:30:00,34.09,34.11,34.03,34.1,14200.0,17.88,17.8904,17.8485,17.8852,14200.0
2005-08-23 10:35:00,34.1,34.13,34.08,34.08,21600.0,17.8852,17.9009,17.8747,17.8747,21600.0
2005-08-23 10:40:00,34.08,34.13,34.08,34.12,20900.0,17.8747,17.9009,17.8747,17.8957,20900.0
2005-08-23 10:45:00,34.11,34.12,34.1,34.12,11000.0,17.8904,17.8957,17.8852,17.8957,11000.0
2005-08-23 10:50:00,34.13,34.13,34.02,34.06,28100.0,17.9009,17.9009,17.8432,17.8642,28100.0
2005-08-23 10:55:00,34.06,34.09,34.04,34.08,15900.0,17.8642,17.88,17.8537,17.8747,15900.0
2005-08-23 11:00:00,34.1,34.16,34.1,34.15,60800.0,17.8852,17.9167,17.8852,17.9114,60800.0
2005-08-23 11:05:00,34.14,34.14,34.03,34.08,15400.0,17.9062,17.9062,17.8485,17.8747,15400.0
2005-08-23 11:10:00,34.08,34.1,34.07,34.09,4900.0,17.8747,17.8852,17.8695,17.88,4900.0
2005-08-23 11:15:00,34.09,34.11,34.08,34.11,4400.0,17.88,17.8904,17.8747,17.8904,4400.0
2005-08-23 11:20:00,34.12,34.12,34.05,34.05,13300.0,17.8957,17.8957,17.859,17.859,13300.0
2005-08-23 11:25:00,34.05,34.14,34.05,34.11,10100.0,17.859,17.9062,17.859,17.8904,10100.0
2005-08-23 11:30:00,34.11,34.12,34.06,34.07,15800.0,17.8904,17.8957,17.8642,17.8695,15800.0
2005-08-23 11:35:00,34.07,34.09,34.06,34.08,13100.0,17.8695,17.88,17.8642,17.8747,13100.0
2005-08-23 11:40:00,34.09,34.11,34.08,34.11,8700.0,17.88,17.8904,17.8747,17.8904,8700.0
2005-08-23 11:45:00,34.1,34.11,34.07,34.11,55700.0,17.8852,17.8904,17.8695,17.8904,55700.0
2005-08-23 11:50:00,34.1,34.11,34.08,34.11,10900.0,17.8852,17.8904,17.8747,17.8904,10900.0
2005-08-23 11:55:00,34.11,34.11,34.06,34.08,4200.0,17.8904,17.8904,17.8642,17.8747,4200.0
2005-08-23 12:00:00,34.08,34.08,34.0,34.01,12900.0,17.8747,17.8747,17.8328,17.838,12900.0
2005-08-23 12:05:00,34.01,34.03,33.98,34.02,17600.0,17.838,17.8485,17.8223,17.8432,17600.0
2005-08-23 12:10:00,34.03,34.04,34.0,34.0,5200.0,17.8485,17.8537,17.8328,17.8328,5200.0
2005-08-23 12:15:00,34.0,34.02,33.99,34.02,7900.0,17.8328,17.8432,17.8275,17.8432,7900.0
2005-08-23 12:20:00,34.03,34.04,34.01,34.03,2800.0,17.8485,17.8537,17.838,17.8485,2800.0
2005-08-23 12:25:00,34.03,34.03,33.99,33.99,1600.0,17.8485,17.8485,17.8275,17.8275,1600.0
2005-08-23 12:30:00,34.0,34.03,34.0,34.03,3500.0,17.8328,17.8485,17.8328,17.8485,3500.0
2005-08-23 12:35:00,34.04,34.04,34.02,34.02,5500.0,17.8537,17.8537,17.8432,17.8432,5500.0
2005-08-23 12:40:00,34.02,34.05,34.02,34.03,10400.0,17.8432,17.859,17.8432,17.8485,10400.0
2005-08-23 12:45:00,34.03,34.06,34.02,34.05,6000.0,17.8485,17.8642,17.8432,17.859,6000.0
2005-08-23 12:50:00,34.05,34.08,34.05,34.08,3900.0,17.859,17.8747,17.859,17.8747,3900.0
2005-08-23 12:55:00,34.07,34.07,34.04,34.04,10700.0,17.8695,17.8695,17.8537,17.8537,10700.0
2005-08-23 13:00:00,34.04,34.07,34.04,34.06,2400.0,17.8537,17.8695,17.8537,17.8642,2400.0
2005-08-23 13:05:00,34.06,34.09,34.04,34.09,22100.0,17.8642,17.88,17.8537,17.88,22100.0
2005-08-23 13:10:00,34.1,34.1,34.05,34.05,9500.0,17.8852,17.8852,17.859,17.859,9500.0
2005-08-23 13:15:00,34.05,34.07,34.04,34.07,4700.0,17.859,17.8695,17.8537,17.8695,4700.0
2005-08-23 13:20:00,34.05,34.06,34.02,34.03,9600.0,17.859,17.8642,17.8432,17.8485,9600.0
2005-08-23 13:25:00,34.03,34.04,34.02,34.03,2600.0,17.8485,17.8537,17.8432,17.8485,2600.0
2005-08-23 13:30:00,34.04,34.08,34.03,34.07,8200.0,17.8537,17.8747,17.8485,17.8695,8200.0
2005-08-23 13:35:00,34.07,34.08,34.06,34.07,11100.0,17.8695,17.8747,17.8642,17.8695,11100.0
2005-08-23 13:40:00,34.08,34.14,34.07,34.13,24400.0,17.8747,17.9062,17.8695,17.9009,24400.0
2005-08-23 13:45:00,34.14,34.17,34.1,34.11,24300.0,17.9062,17.9219,17.8852,17.8904,24300.0
2005-08-23 13:50:00,34.11,34.11,34.09,34.11,3600.0,17.8904,17.8904,17.88,17.8904,3600.0
2005-08-23 13:55:00,34.1,34.1,34.09,34.1,2100.0,17.8852,17.8852,17.88,17.8852,2100.0
2005-08-23 14:00:00,34.1,34.11,34.09,34.1,5500.0,17.8852,17.8904,17.88,17.8852,5500.0
2005-08-23 14:05:00,34.11,34.15,34.1,34.12,15800.0,17.8904,17.9114,17.8852,17.8957,15800.0
2005-08-23 14:10:00,34.12,34.12,34.1,34.12,12700.0,17.8957,17.8957,17.8852,17.8957,12700.0
2005-08-23 14:15:00,34.13,34.17,34.13,34.16,8800.0,17.9009,17.9219,17.9009,17.9167,8800.0
2005-08-23 14:20:00,34.17,34.23,34.16,34.23,8900.0,17.9219,17.9534,17.9167,17.9534,8900.0
2005-08-23 14:25:00,34.23,34.25,34.22,34.23,5700.0,17.9534,17.9639,17.9481,17.9534,5700.0
2005-08-23 14:30:00,34.23,34.23,34.22,34.23,3300.0,17.9534,17.9534,17.9481,17.9534,3300.0
2005-08-23 14:35:00,34.23,34.32,34.23,34.32,13700.0,17.9534,18.0006,17.9534,18.0006,13700.0
2005-08-23 14:40:00,34.32,34.33,34.25,34.27,18300.0,18.0006,18.0058,17.9639,17.9744,18300.0
2005-08-23 14:45:00,34.25,34.32,34.24,34.32,23400.0,17.9639,18.0006,17.9586,18.0006,23400.0
2005-08-23 14:50:00,34.33,34.34,34.26,34.26,21500.0,18.0058,18.0111,17.9691,17.9691,21500.0
2005-08-23 14:55:00,34.26,34.29,34.26,34.29,4600.0,17.9691,17.9849,17.9691,17.9849,4600.0
2005-08-23 15:00:00,34.28,34.28,34.21,34.26,13300.0,17.9796,17.9796,17.9429,17.9691,13300.0
2005-08-23 15:05:00,34.25,34.26,34.2,34.2,9100.0,17.9639,17.9691,17.9376,17.9376,9100.0
2005-08-23 15:10:00,34.2,34.2,34.17,34.17,8400.0,17.9376,17.9376,17.9219,17.9219,8400.0
2005-08-23 15:15:00,34.18,34.18,34.12,34.12,23400.0,17.9272,17.9272,17.8957,17.8957,23400.0
2005-08-23 15:20:00,34.12,34.16,34.12,34.12,11400.0,17.8957,17.9167,17.8957,17.8957,11400.0
2005-08-23 15:25:00,34.13,34.14,34.11,34.12,19300.0,17.9009,17.9062,17.8904,17.8957,19300.0
2005-08-23 15:30:00,34.12,34.14,34.12,34.13,13500.0,17.8957,17.9062,17.8957,17.9009,13500.0
2005-08-23 15:35:00,34.14,34.14,34.13,34.14,10800.0,17.9062,17.9062,17.9009,17.9062,10800.0
2005-08-23 15:40:00,34.13,34.15,34.13,34.14,23200.0,17.9009,17.9114,17.9009,17.9062,23200.0
2005-08-23 15:45:00,34.14,34.18,34.14,34.15,23900.0,17.9062,17.9272,17.9062,17.9114,23900.0
2005-08-23 15:50:00,34.14,34.17,34.13,34.17,26000.0,17.9062,17.9219,17.9009,17.9219,26000.0
2005-08-23 15:55:00,34.16,34.17,34.11,34.11,33000.0,17.9167,17.9219,17.8904,17.8904,33000.0
2005-08-24 09:30:00,34.15,34.16,34.04,34.11,23400.0,17.9114,17.9167,17.8537,17.8904,23400.0
2005-08-24 09:35:00,34.1,34.1,33.98,34.01,43400.0,17.8852,17.8852,17.8223,17.838,43400.0
2005-08-24 09:40:00,34.01,34.02,34.0,34.02,2000.0,17.838,17.8432,17.8328,17.8432,2000.0
2005-08-24 09:45:00,34.04,34.17,34.04,34.15,9500.0,17.8537,17.9219,17.8537,17.9114,9500.0
2005-08-24 09:50:00,34.15,34.22,34.15,34.22,8600.0,17.9114,17.9481,17.9114,17.9481,8600.0
2005-08-24 09:55:00,34.22,34.28,34.21,34.26,7800.0,17.9481,17.9796,17.9429,17.9691,7800.0
2005-08-24 10:00:00,34.27,34.3,34.21,34.3,14700.0,17.9744,17.9901,17.9429,17.9901,14700.0
2005-08-24 10:05:00,34.31,34.33,34.26,34.27,27000.0,17.9953,18.0058,17.9691,17.9744,27000.0
2005-08-24 10:10:00,34.27,34.34,34.26,34.32,25700.0,17.9744,18.0111,17.9691,18.0006,25700.0
2005-08-24 10:15:00,34.33,34.37,34.3,34.33,35200.0,18.0058,18.0268,17.9901,18.0058,35200.0
2005-08-24 10:20:00,34.33,34.34,34.3,34.3,10300.0,18.0058,18.0111,17.9901,17.9901,10300.0
2005-08-24 10:25:00,34.31,34.32,34.3,34.31,6100.0,17.9953,18.0006,17.9901,17.9953,6100.0
2005-08-24 10:30:00,34.31,34.37,34.2,34.36,20500.0,17.9953,18.0268,17.9376,18.0216,20500.0
2005-08-24 10:35:00,34.37,34.44,34.36,34.42,31500.0,18.0268,18.0635,18.0216,18.053,31500.0
2005-08-24 10:40:00,34.42,34.53,34.4,34.53,21200.0,18.053,18.1107,18.0425,18.1107,21200.0
2005-08-24 10:45:00,34.54,34.62,34.53,34.6,46400.0,18.116,18.1579,18.1107,18.1474,46400.0
2005-08-24 10:50:00,34.61,34.63,34.58,34.63,16900.0,18.1527,18.1632,18.137,18.1632,16900.0
2005-08-24 10:55:00,34.63,34.64,34.56,34.63,40000.0,18.1632,18.1684,18.1265,18.1632,40000.0
2005-08-24 11:00:00,34.62,34.63,34.56,34.56,18600.0,18.1579,18.1632,18.1265,18.1265,18600.0
2005-08-24 11:05:00,34.58,34.6,34.51,34.54,10400.0,18.137,18.1474,18.1002,18.116,10400.0
2005-08-24 11:10:00,34.54,34.61,34.53,34.59,19800.0,18.116,18.1527,18.1107,18.1422,19800.0
2005-08-24 11:15:00,34.58,34.6,34.56,34.59,6900.0,18.137,18.1474,18.1265,18.1422,6900.0
2005-08-24 11:20:00,34.58,34.6,34.56,34.56,4900.0,18.137,18.1474,18.1265,18.1265,4900.0
2005-08-24 11:25:00,34.55,34.55,34.52,34.52,4300.0,18.1212,18.1212,18.1055,18.1055,4300.0
2005-08-24 11:30:00,34.52,34.52,34.45,34.48,13900.0,18.1055,18.1055,18.0688,18.0845,13900.0
2005-08-24 11:35:00,34.48,34.48,34.46,34.46,7400.0,18.0845,18.0845,18.074,18.074,7400.0
2005-08-24 11:40:00,34.45,34.5,34.45,34.46,5500.0,18.0688,18.095,18.0688,18.074,5500.0
2005-08-24 11:45:00,34.47,34.51,34.46,34.51,8100.0,18.0793,18.1002,18.074,18.1002,8100.0
2005-08-24 11:50:00,34.51,34.51,34.46,34.47,20700.0,18.1002,18.1002,18.074,18.0793,20700.0
2005-08-24 11:55:00,34.47,34.57,34.47,34.51,8000.0,18.0793,18.1317,18.0793,18.1002,8000.0
2005-08-24 12:00:00,34.5,34.51,34.47,34.48,4900.0,18.095,18.1002,18.0793,18.0845,4900.0
2005-08-24 12:05:00,34.49,34.53,34.49,34.53,2200.0,18.0898,18.1107,18.0898,18.1107,2200.0
2005-08-24 12:10:00,34.52,34.58,34.52,34.57,3500.0,18.1055,18.137,18.1055,18.1317,3500.0
2005-08-24 12:15:00,34.55,34.57,34.55,34.57,800.0,18.1212,18.1317,18.1212,18.1317,800.0
2005-08-24 12:20:00,34.55,34.57,34.55,34.55,5900.0,18.1212,18.1317,18.1212,18.1212,5900.0
2005-08-24 12:25:00,34.55,34.63,34.54,34.62,14400.0,18.1212,18.1632,18.116,18.1579,14400.0
2005-08-24 12:30:00,34.61,34.64,34.61,34.62,5300.0,18.1527,18.1684,18.1527,18.1579,5300.0
2005-08-24 12:35:00,34.62,34.66,34.61,34.66,22200.0,18.1579,18.1789,18.1527,18.1789,22200.0
2005-08-24 12:40:00,34.66,34.66,34.63,34.66,4800.0,18.1789,18.1789,18.1632,18.1789,4800.0
2005-08-24 12:45:00,34.65,34.66,34.64,34.66,4100.0,18.1737,18.1789,18.1684,18.1789,4100.0
2005-08-24 12:50:00,34.64,34.7,34.64,34.69,9800.0,18.1684,18.1999,18.1684,18.1947,9800.0
2005-08-24 12:55:00,34.67,34.67,34.66,34.67,1000.0,18.1842,18.1842,18.1789,18.1842,1000.0
2005-08-24 13:00:00,34.67,34.67,34.64,34.65,10400.0,18.1842,18.1842,18.1684,18.1737,10400.0
2005-08-24 13:05:00,34.65,34.65,34.61,34.61,4200.0,18.1737,18.1737,18.1527,18.1527,4200.0
2005-08-24 13:10:00,34.61,34.61,34.58,34.6,5400.0,18.1527,18.1527,18.137,18.1474,5400.0
2005-08-24 13:15:00,34.6,34.6,34.56,34.56,4600.0,18.1474,18.1474,18.1265,18.1265,4600.0
2005-08-24 13:20:00,34.56,34.57,34.54,34.55,5500.0,18.1265,18.1317,18.116,18.1212,5500.0
2005-08-24 13:25:00,34.56,34.57,34.56,34.56,1700.0,18.1265,18.1317,18.1265,18.1265,1700.0
2005-08-24 13:30:00,34.57,34.59,34.56,34.58,3400.0,18.1317,18.1422,18.1265,18.137,3400.0
2005-08-24 13:35:00,34.59,34.6,34.59,34.59,6600.0,18.1422,18.1474,18.1422,18.1422,6600.0
2005-08-24 13:40:00,34.6,34.61,34.59,34.6,6100.0,18.1474,18.1527,18.1422,18.1474,6100.0
2005-08-24 13:45:00,34.6,34.6,34.59,34.59,4400.0,18.1474,18.1474,18.1422,18.1422,4400.0
2005-08-24 13:50:00,34.59,34.59,34.54,34.55,4600.0,18.1422,18.1422,18.116,18.1212,4600.0
2005-08-24 13:55:00,34.56,34.57,34.55,34.56,3700.0,18.1265,18.1317,18.1212,18.1265,3700.0
2005-08-24 14:00:00,34.57,34.57,34.56,34.56,4200.0,18.1317,18.1317,18.1265,18.1265,4200.0
2005-08-24 14:05:00,34.56,34.57,34.56,34.57,8000.0,18.1265,18.1317,18.1265,18.1317,8000.0
2005-08-24 14:10:00,34.57,34.57,34.54,34.55,11500.0,18.1317,18.1317,18.116,18.1212,11500.0
2005-08-24 14:15:00,34.55,34.55,34.51,34.52,5000.0,18.1212,18.1212,18.1002,18.1055,5000.0
2005-08-24 14:20:00,34.51,34.51,34.37,34.43,26500.0,18.1002,18.1002,18.0268,18.0583,26500.0
2005-08-24 14:25:00,34.43,34.43,34.4,34.42,10300.0,18.0583,18.0583,18.0425,18.053,10300.0
2005-08-24 14:30:00,34.43,34.44,34.37,34.42,32600.0,18.0583,18.0635,18.0268,18.053,32600.0
2005-08-24 14:35:00,34.42,34.46,34.42,34.46,37200.0,18.053,18.074,18.053,18.074,37200.0
2005-08-24 14:40:00,34.46,34.46,34.43,34.45,19200.0,18.074,18.074,18.0583,18.0688,19200.0
2005-08-24 14:45:00,34.46,34.46,34.42,34.43,31300.0,18.074,18.074,18.053,18.0583,31300.0
2005-08-24 14:50:00,34.42,34.43,34.4,34.41,11500.0,18.053,18.0583,18.0425,18.0478,11500.0
2005-08-24 14:55:00,34.41,34.41,34.28,34.31,73000.0,18.0478,18.0478,17.9796,17.9953,73000.0
2005-08-24 15:00:00,34.31,34.32,34.23,34.27,26400.0,17.9953,18.0006,17.9534,17.9744,26400.0
2005-08-24 15:05:00,34.27,34.29,34.2,34.2,18000.0,17.9744,17.9849,17.9376,17.9376,18000.0
2005-08-24 15:10:00,34.2,34.21,34.06,34.07,52300.0,17.9376,17.9429,17.8642,17.8695,52300.0
2005-08-24 15:15:00,34.07,34.14,34.06,34.12,52300.0,17.8695,17.9062,17.8642,17.8957,52300.0
2005-08-24 15:20:00,34.15,34.19,34.14,34.14,42700.0,17.9114,17.9324,17.9062,17.9062,42700.0
2005-08-24 15:25:00,34.14,34.19,34.12,34.15,28700.0,17.9062,17.9324,17.8957,17.9114,28700.0
2005-08-24 15:30:00,34.16,34.19,34.14,34.15,44700.0,17.9167,17.9324,17.9062,17.9114,44700.0
2005-08-24 15:35:00,34.15,34.17,34.13,34.17,21500.0,17.9114,17.9219,17.9009,17.9219,21500.0
2005-08-24 15:40:00,34.17,34.17,34.13,34.14,11700.0,17.9219,17.9219,17.9009,17.9062,11700.0
2005-08-24 15:45:00,34.15,34.15,34.08,34.1,27700.0,17.9114,17.9114,17.8747,17.8852,27700.0
2005-08-24 15:50:00,34.09,34.11,34.04,34.08,39400.0,17.88,17.8904,17.8537,17.8747,39400.0
2005-08-24 15:55:00,34.08,34.12,34.06,34.06,35600.0,17.8747,17.8957,17.8642,17.8642,35600.0
2005-08-25 09:30:00,34.07,34.15,34.03,34.09,56100.0,17.8695,17.9114,17.8485,17.88,56100.0
2005-08-25 09:35:00,34.14,34.14,34.05,34.06,28600.0,17.9062,17.9062,17.859,17.8642,28600.0
2005-08-25 09:40:00,34.06,34.08,33.95,33.98,40100.0,17.8642,17.8747,17.8065,17.8223,40100.0
2005-08-25 09:45:00,33.98,34.03,33.9,33.9,31200.0,17.8223,17.8485,17.7803,17.7803,31200.0
2005-08-25 09:50:00,33.89,33.92,33.84,33.89,29300.0,17.7751,17.7908,17.7488,17.7751,29300.0
2005-08-25 09:55:00,33.86,33.9,33.78,33.78,162500.0,17.7593,17.7803,17.7174,17.7174,162500.0
2005-08-25 10:00:00,33.79,33.8,33.75,33.79,47500.0,17.7226,17.7279,17.7016,17.7226,47500.0
2005-08-25 10:05:00,33.8,33.81,33.74,33.81,28400.0,17.7279,17.7331,17.6964,17.7331,28400.0
2005-08-25 10:10:00,33.8,33.8,33.75,33.76,19800.0,17.7279,17.7279,17.7016,17.7069,19800.0
2005-08-25 10:15:00,33.75,33.77,33.71,33.73,27300.0,17.7016,17.7121,17.6806,17.6911,27300.0
2005-08-25 10:20:00,33.73,33.78,33.71,33.78,20300.0,17.6911,17.7174,17.6806,17.7174,20300.0
2005-08-25 10:25:00,33.78,33.83,33.78,33.81,19500.0,17.7174,17.7436,17.7174,17.7331,19500.0
2005-08-25 10:30:00,33.81,33.81,33.79,33.79,24000.0,17.7331,17.7331,17.7226,17.7226,24000.0
2005-08-25 10:35:00,33.78,33.81,33.78,33.81,20200.0,17.7174,17.7331,17.7174,17.7331,20200.0
2005-08-25 10:40:00,33.8,33.81,33.8,33.81,22900.0,17.7279,17.7331,17.7279,17.7331,22900.0
2005-08-25 10:45:00,33.81,33.91,33.81,33.9,67600.0,17.7331,17.7855,17.7331,17.7803,67600.0
2005-08-25 10:50:00,33.91,34.05,33.9,34.05,24400.0,17.7855,17.859,17.7803,17.859,24400.0
2005-08-25 10:55:00,34.05,34.08,34.04,34.07,13500.0,17.859,17.8747,17.8537,17.8695,13500.0
2005-08-25 11:00:00,34.07,34.17,34.07,34.16,25300.0,17.8695,17.9219,17.8695,17.9167,25300.0
2005-08-25 11:05:00,34.18,34.18,34.11,34.13,13200.0,17.9272,17.9272,17.8904,17.9009,13200.0
2005-08-25 11:10:00,34.13,34.13,34.07,34.07,34300.0,17.9009,17.9009,17.8695,17.8695,34300.0
2005-08-25 11:15:00,34.07,34.07,34.0,34.0,44700.0,17.8695,17.8695,17.8328,17.8328,44700.0
2005-08-25 11:20:00,34.01,34.02,34.0,34.01,21400.0,17.838,17.8432,17.8328,17.838,21400.0
2005-08-25 11:25:00,34.01,34.05,34.01,34.05,20600.0,17.838,17.859,17.838,17.859,20600.0
2005-08-25 11:30:00,34.05,34.06,33.97,33.97,27800.0,17.859,17.8642,17.817,17.817,27800.0
2005-08-25 11:35:00,33.98,33.98,33.89,33.93,34000.0,17.8223,17.8223,17.7751,17.796,34000.0
2005-08-25 11:40:00,33.92,33.93,33.92,33.92,11000.0,17.7908,17.796,17.7908,17.7908,11000.0
2005-08-25 11:45:00,33.92,33.93,33.91,33.93,23200.0,17.7908,17.796,17.7855,17.796,23200.0
2005-08-25 11:50:00,33.93,33.93,33.89,33.9,30000.0,17.796,17.796,17.7751,17.7803,30000.0
2005-08-25 11:55:00,33.89,33.9,33.88,33.89,20800.0,17.7751,17.7803,17.7698,17.7751,20800.0
2005-08-25 12:00:00,33.88,33.91,33.84,33.91,34800.0,17.7698,17.7855,17.7488,17.7855,34800.0
2005-08-25 12:05:00,33.91,34.0,33.9,33.99,10800.0,17.7855,17.8328,17.7803,17.8275,10800.0
2005-08-25 12:10:00,33.99,33.99,33.98,33.98,1600.0,17.8275,17.8275,17.8223,17.8223,1600.0
2005-08-25 12:15:00,33.98,33.98,33.95,33.95,8500.0,17.8223,17.8223,17.8065,17.8065,8500.0
2005-08-25 12:20:00,33.95,33.95,33.91,33.92,10900.0,17.8065,17.8065,17.7855,17.7908,10900.0
2005-08-25 12:25:00,33.92,33.96,33.92,33.95,9600.0,17.7908,17.8118,17.7908,17.8065,9600.0
2005-08-25 12:30:00,33.95,33.96,33.95,33.95,2300.0,17.8065,17.8118,17.8065,17.8065,2300.0
2005-08-25 12:35:00,33.96,33.98,33.94,33.95,16600.0,17.8118,17.8223,17.8013,17.8065,16600.0
2005-08-25 12:40:00,33.97,34.01,33.97,34.01,8900.0,17.817,17.838,17.817,17.838,8900.0
2005-08-25 12:45:00,34.02,34.03,34.01,34.02,5100.0,17.8432,17.8485,17.838,17.8432,5100.0
2005-08-25 12:50:00,34.01,34.08,34.01,34.07,9000.0,17.838,17.8747,17.838,17.8695,9000.0
2005-08-25 12:55:00,34.08,34.08,34.06,34.07,2500.0,17.8747,17.8747,17.8642,17.8695,2500.0
2005-08-25 13:00:00,34.07,34.11,34.07,34.11,16000.0,17.8695,17.8904,17.8695,17.8904,16000.0
2005-08-25 13:05:00,34.11,34.12,34.1,34.11,2200.0,17.8904,17.8957,17.8852,17.8904,2200.0
2005-08-25 13:10:00,34.11,34.11,34.06,34.07,11900.0,17.8904,17.8904,17.8642,17.8695,11900.0
2005-08-25 13:15:00,34.06,34.09,34.06,34.06,8400.0,17.8642,17.88,17.8642,17.8642,8400.0
2005-08-25 13:20:00,34.07,34.07,34.05,34.07,28100.0,17.8695,17.8695,17.859,17.8695,28100.0
2005-08-25 13:25:00,34.07,34.1,34.07,34.1,12500.0,17.8695,17.8852,17.8695,17.8852,12500.0
2005-08-25 13:30:00,34.09,34.1,34.07,34.08,15800.0,17.88,17.8852,17.8695,17.8747,15800.0
2005-08-25 13:35:00,34.09,34.11,34.07,34.07,12200.0,17.88,17.8904,17.8695,17.8695,12200.0
2005-08-25 13:40:00,34.08,34.08,34.06,34.07,5100.0,17.8747,17.8747,17.8642,17.8695,5100.0
2005-08-25 13:45:00,34.06,34.07,34.05,34.07,10800.0,17.8642,17.8695,17.859,17.8695,10800.0
2005-08-25 13:50:00,34.06,34.1,34.06,34.1,7700.0,17.8642,17.8852,17.8642,17.8852,7700.0
2005-08-25 13:55:00,34.09,34.09,34.08,34.08,2400.0,17.88,17.88,17.8747,17.8747,2400.0
2005-08-25 14:00:00,34.08,34.08,34.04,34.04,8700.0,17.8747,17.8747,17.8537,17.8537,8700.0
2005-08-25 14:05:00,34.05,34.06,34.04,34.06,7100.0,17.859,17.8642,17.8537,17.8642,7100.0
2005-08-25 14:10:00,34.06,34.06,34.05,34.06,3300.0,17.8642,17.8642,17.859,17.8642,3300.0
2005-08-25 14:15:00,34.05,34.06,34.05,34.05,6300.0,17.859,17.8642,17.859,17.859,6300.0
2005-08-25 14:20:00,34.05,34.09,34.05,34.09,13900.0,17.859,17.88,17.859,17.88,13900.0
2005-08-25 14:25:00,34.08,34.11,34.08,34.1,7000.0,17.8747,17.8904,17.8747,17.8852,7000.0
2005-08-25 14:30:00,34.1,34.11,34.1,34.1,10400.0,17.8852,17.8904,17.8852,17.8852,10400.0
2005-08-25 14:35:00,34.1,34.11,34.1,34.11,7400.0,17.8852,17.8904,17.8852,17.8904,7400.0
2005-08-25 14:40:00,34.11,34.11,34.09,34.11,14700.0,17.8904,17.8904,17.88,17.8904,14700.0
2005-08-25 14:45:00,34.1,34.12,34.09,34.09,9300.0,17.8852,17.8957,17.88,17.88,9300.0
2005-08-25 14:50:00,34.08,34.09,34.08,34.08,22400.0,17.8747,17.88,17.8747,17.8747,22400.0
2005-08-25 14:55:00,34.08,34.09,34.07,34.09,7300.0,17.8747,17.88,17.8695,17.88,7300.0
2005-08-25 15:00:00,34.08,34.09,34.07,34.07,14400.0,17.8747,17.88,17.8695,17.8695,14400.0
2005-08-25 15:05:00,34.06,34.07,34.05,34.06,16200.0,17.8642,17.8695,17.859,17.8642,16200.0
2005-08-25 15:10:00,34.06,34.06,34.03,34.03,24100.0,17.8642,17.8642,17.8485,17.8485,24100.0
2005-08-25 15:15:00,34.03,34.04,34.03,34.03,6500.0,17.8485,17.8537,17.8485,17.8485,6500.0
2005-08-25 15:20:00,34.03,34.03,33.99,34.0,28500.0,17.8485,17.8485,17.8275,17.8328,28500.0
2005-08-25 15:25:00,33.99,33.99,33.95,33.96,17000.0,17.8275,17.8275,17.8065,17.8118,17000.0
2005-08-25 15:30:00,33.96,33.98,33.94,33.98,32100.0,17.8118,17.8223,17.8013,17.8223,32100.0
2005-08-25 15:35:00,33.99,34.02,33.99,34.0,28100.0,17.8275,17.8432,17.8275,17.8328,28100.0
2005-08-25 15:40:00,34.01,34.03,34.0,34.03,25600.0,17.838,17.8485,17.8328,17.8485,25600.0
2005-08-25 15:45:00,34.03,34.05,34.02,34.05,25400.0,17.8485,17.859,17.8432,17.859,25400.0
2005-08-25 15:50:00,34.05,34.05,34.03,34.04,21500.0,17.859,17.859,17.8485,17.8537,21500.0
2005-08-25 15:55:00,34.04,34.05,34.02,34.04,52600.0,17.8537,17.859,17.8432,17.8537,52600.0
2005-08-26 09:30:00,33.99,34.0,33.88,33.9,37700.0,17.8275,17.8328,17.7698,17.7803,37700.0
2005-08-26 09:35:00,33.9,33.95,33.89,33.95,9800.0,17.7803,17.8065,17.7751,17.8065,9800.0
2005-08-26 09:40:00,33.95,33.95,33.85,33.87,29500.0,17.8065,17.8065,17.7541,17.7646,29500.0
2005-08-26 09:45:00,33.87,33.88,33.73,33.73,21700.0,17.7646,17.7698,17.6911,17.6911,21700.0
2005-08-26 09:50:00,33.73,33.75,33.73,33.73,8800.0,17.6911,17.7016,17.6911,17.6911,8800.0
2005-08-26 09:55:00,33.76,33.83,33.76,33.78,4900.0,17.7069,17.7436,17.7069,17.7174,4900.0
2005-08-26 10:00:00,33.79,33.79,33.49,33.56,63700.0,17.7226,17.7226,17.5653,17.602,63700.0
2005-08-26 10:05:00,33.56,33.65,33.56,33.6,16700.0,17.602,17.6492,17.602,17.623,16700.0
2005-08-26 10:10:00,33.6,33.6,33.55,33.56,6000.0,17.623,17.623,17.5967,17.602,6000.0
2005-08-26 10:15:00,33.58,33.67,33.55,33.55,22000.0,17.6125,17.6597,17.5967,17.5967,22000.0
2005-08-26 10:20:00,33.55,33.65,33.55,33.59,9200.0,17.5967,17.6492,17.5967,17.6177,9200.0
2005-08-26 10:25:00,33.59,33.62,33.55,33.58,13900.0,17.6177,17.6334,17.5967,17.6125,13900.0
2005-08-26 10:30:00,33.6,33.61,33.58,33.6,8600.0,17.623,17.6282,17.6125,17.623,8600.0
2005-08-26 10:35:00,33.61,33.68,33.6,33.63,12500.0,17.6282,17.6649,17.623,17.6387,12500.0
2005-08-26 10:40:00,33.61,33.64,33.56,33.59,9700.0,17.6282,17.6439,17.602,17.6177,9700.0
2005-08-26 10:45:00,33.59,33.59,33.53,33.53,12600.0,17.6177,17.6177,17.5862,17.5862,12600.0
2005-08-26 10:50:00,33.52,33.54,33.5,33.5,19300.0,17.581,17.5915,17.5705,17.5705,19300.0
2005-08-26 10:55:00,33.5,33.55,33.5,33.55,19200.0,17.5705,17.5967,17.5705,17.5967,19200.0
2005-08-26 11:00:00,33.55,33.56,33.5,33.53,20400.0,17.5967,17.602,17.5705,17.5862,20400.0
2005-08-26 11:05:00,33.53,33.56,33.53,33.54,10800.0,17.5862,17.602,17.5862,17.5915,10800.0
2005-08-26 11:10:00,33.55,33.56,33.54,33.56,7600.0,17.5967,17.602,17.5915,17.602,7600.0
2005-08-26 11:15:00,33.55,33.61,33.55,33.61,8500.0,17.5967,17.6282,17.5967,17.6282,8500.0
2005-08-26 11:20:00,33.6,33.61,33.59,33.61,8000.0,17.623,17.6282,17.6177,17.6282,8000.0
2005-08-26 11:25:00,33.6,33.6,33.54,33.55,16800.0,17.623,17.623,17.5915,17.5967,16800.0
2005-08-26 11:30:00,33.55,33.57,33.53,33.54,13600.0,17.5967,17.6072,17.5862,17.5915,13600.0
2005-08-26 11:35:00,33.54,33.55,33.51,33.55,13700.0,17.5915,17.5967,17.5757,17.5967,13700.0
2005-08-26 11:40:00,33.55,33.58,33.54,33.57,9600.0,17.5967,17.6125,17.5915,17.6072,9600.0
2005-08-26 11:45:00,33.58,33.59,33.56,33.59,8900.0,17.6125,17.6177,17.602,17.6177,8900.0
2005-08-26 11:50:00,33.59,33.59,33.5,33.52,20800.0,17.6177,17.6177,17.5705,17.581,20800.0
2005-08-26 11:55:00,33.53,33.6,33.53,33.6,23700.0,17.5862,17.623,17.5862,17.623,23700.0
2005-08-26 12:00:00,33.6,33.69,33.6,33.69,12800.0,17.623,17.6702,17.623,17.6702,12800.0
2005-08-26 12:05:00,33.67,33.68,33.65,33.65,27700.0,17.6597,17.6649,17.6492,17.6492,27700.0
2005-08-26 12:10:00,33.65,33.67,33.65,33.67,10900.0,17.6492,17.6597,17.6492,17.6597,10900.0
2005-08-26 12:15:00,33.67,33.72,33.66,33.71,12500.0,17.6597,17.6859,17.6544,17.6806,12500.0
2005-08-26 12:20:00,33.7,33.72,33.64,33.65,17700.0,17.6754,17.6859,17.6439,17.6492,17700.0
2005-08-26 12:25:00,33.65,33.65,33.64,33.65,24500.0,17.6492,17.6492,17.6439,17.6492,24500.0
2005-08-26 12:30:00,33.65,33.65,33.6,33.65,15100.0,17.6492,17.6492,17.623,17.6492,15100.0
2005-08-26 12:35:00,33.65,33.65,33.64,33.64,5900.0,17.6492,17.6492,17.6439,17.6439,5900.0
2005-08-26 12:40:00,33.65,33.65,33.64,33.65,11900.0,17.6492,17.6492,17.6439,17.6492,11900.0
2005-08-26 12:45:00,33.64,33.65,33.61,33.65,13500.0,17.6439,17.6492,17.6282,17.6492,13500.0
2005-08-26 12:50:00,33.65,33.65,33.63,33.65,5000.0,17.6492,17.6492,17.6387,17.6492,5000.0
2005-08-26 12:55:00,33.65,33.65,33.63,33.63,9200.0,17.6492,17.6492,17.6387,17.6387,9200.0
2005-08-26 13:00:00,33.66,33.68,33.64,33.68,3600.0,17.6544,17.6649,17.6439,17.6649,3600.0
2005-08-26 13:05:00,33.68,33.68,33.65,33.65,5100.0,17.6649,17.6649,17.6492,17.6492,5100.0
2005-08-26 13:10:00,33.66,33.69,33.63,33.63,14600.0,17.6544,17.6702,17.6387,17.6387,14600.0
2005-08-26 13:15:00,33.65,33.68,33.64,33.65,14200.0,17.6492,17.6649,17.6439,17.6492,14200.0
2005-08-26 13:20:00,33.64,33.65,33.61,33.62,5200.0,17.6439,17.6492,17.6282,17.6334,5200.0
2005-08-26 13:25:00,33.62,33.63,33.57,33.57,5500.0,17.6334,17.6387,17.6072,17.6072,5500.0
2005-08-26 13:30:00,33.59,33.63,33.59,33.61,15600.0,17.6177,17.6387,17.6177,17.6282,15600.0
2005-08-26 13:35:00,33.62,33.62,33.59,33.59,3500.0,17.6334,17.6334,17.6177,17.6177,3500.0
2005-08-26 13:40:00,33.6,33.61,33.58,33.6,11000.0,17.623,17.6282,17.6125,17.623,11000.0
2005-08-26 13:45:00,33.6,33.64,33.6,33.64,2400.0,17.623,17.6439,17.623,17.6439,2400.0
2005-08-26 13:50:00,33.64,33.66,33.62,33.62,3000.0,17.6439,17.6544,17.6334,17.6334,3000.0
2005-08-26 13:55:00,33.62,33.63,33.6,33.6,3900.0,17.6334,17.6387,17.623,17.623,3900.0
2005-08-26 14:00:00,33.61,33.64,33.59,33.61,20600.0,17.6282,17.6439,17.6177,17.6282,20600.0
2005-08-26 14:05:00,33.61,33.62,33.58,33.58,27100.0,17.6282,17.6334,17.6125,17.6125,27100.0
2005-08-26 14:10:00,33.57,33.58,33.54,33.58,19400.0,17.6072,17.6125,17.5915,17.6125,19400.0
2005-08-26 14:15:00,33.57,33.6,33.57,33.59,26400.0,17.6072,17.623,17.6072,17.6177,26400.0
2005-08-26 14:20:00,33.58,33.64,33.58,33.62,32900.0,17.6125,17.6439,17.6125,17.6334,32900.0
2005-08-26 14:25:00,33.63,33.66,33.62,33.62,56900.0,17.6387,17.6544,17.6334,17.6334,56900.0
2005-08-26 14:30:00,33.62,33.63,33.59,33.62,18300.0,17.6334,17.6387,17.6177,17.6334,18300.0
2005-08-26 14:35:00,33.62,33.65,33.61,33.62,9700.0,17.6334,17.6492,17.6282,17.6334,9700.0
2005-08-26 14:40:00,33.62,33.67,33.62,33.67,8200.0,17.6334,17.6597,17.6334,17.6597,8200.0
2005-08-26 14:45:00,33.67,33.68,33.64,33.64,9000.0,17.6597,17.6649,17.6439,17.6439,9000.0
2005-08-26 14:50:00,33.65,33.69,33.65,33.69,15900.0,17.6492,17.6702,17.6492,17.6702,15900.0
2005-08-26 14:55:00,33.7,33.7,33.68,33.68,12200.0,17.6754,17.6754,17.6649,17.6649,12200.0
2005-08-26 15:00:00,33.67,33.69,33.66,33.67,19200.0,17.6597,17.6702,17.6544,17.6597,19200.0
2005-08-26 15:05:00,33.66,33.71,33.66,33.69,17000.0,17.6544,17.6806,17.6544,17.6702,17000.0
2005-08-26 15:10:00,33.7,33.7,33.63,33.66,39900.0,17.6754,17.6754,17.6387,17.6544,39900.0
2005-08-26 15:15:00,33.65,33.66,33.62,33.64,25600.0,17.6492,17.6544,17.6334,17.6439,25600.0
2005-08-26 15:20:00,33.65,33.65,33.62,33.65,30100.0,17.6492,17.6492,17.6334,17.6492,30100.0
2005-08-26 15:25:00,33.65,33.66,33.59,33.63,64500.0,17.6492,17.6544,17.6177,17.6387,64500.0
2005-08-26 15:30:00,33.64,33.65,33.59,33.6,42500.0,17.6439,17.6492,17.6177,17.623,42500.0
2005-08-26 15:35:00,33.6,33.66,33.6,33.65,18900.0,17.623,17.6544,17.623,17.6492,18900.0
2005-08-26 15:40:00,33.64,33.65,33.59,33.59,29400.0,17.6439,17.6492,17.6177,17.6177,29400.0
2005-08-26 15:45:00,33.59,33.6,33.53,33.6,34200.0,17.6177,17.623,17.5862,17.623,34200.0
2005-08-26 15:50:00,33.6,33.62,33.59,33.62,41600.0,17.623,17.6334,17.6177,17.6334,41600.0
2005-08-26 15:55:00,33.62,33.63,33.55,33.57,72500.0,17.6334,17.6387,17.5967,17.6072,72500.0
2005-08-29 09:30:00,33.53,33.53,33.45,33.52,33500.0,17.5862,17.5862,17.5443,17.581,33500.0
2005-08-29 09:35:00,33.51,33.51,33.45,33.49,35100.0,17.5757,17.5757,17.5443,17.5653,35100.0
2005-08-29 09:40:00,33.49,33.51,33.48,33.5,10600.0,17.5653,17.5757,17.56,17.5705,10600.0
2005-08-29 09:45:00,33.49,33.51,33.48,33.49,9300.0,17.5653,17.5757,17.56,17.5653,9300.0
2005-08-29 09:50:00,33.51,33.51,33.45,33.49,7400.0,17.5757,17.5757,17.5443,17.5653,7400.0
2005-08-29 09:55:00,33.49,33.51,33.48,33.5,8100.0,17.5653,17.5757,17.56,17.5705,8100.0
2005-08-29 10:00:00,33.51,33.53,33.49,33.53,8600.0,17.5757,17.5862,17.5653,17.5862,8600.0
2005-08-29 10:05:00,33.53,33.65,33.51,33.51,15900.0,17.5862,17.6492,17.5757,17.5757,15900.0
2005-08-29 10:10:00,33.51,33.67,33.51,33.66,19000.0,17.5757,17.6597,17.5757,17.6544,19000.0
2005-08-29 10:15:00,33.66,33.78,33.66,33.73,22000.0,17.6544,17.7174,17.6544,17.6911,22000.0
2005-08-29 10:20:00,33.73,33.8,33.73,33.8,10300.0,17.6911,17.7279,17.6911,17.7279,10300.0
2005-08-29 10:25:00,33.8,33.81,33.78,33.79,12500.0,17.7279,17.7331,17.7174,17.7226,12500.0
2005-08-29 10:30:00,33.78,33.8,33.72,33.72,14000.0,17.7174,17.7279,17.6859,17.6859,14000.0
2005-08-29 10:35:00,33.73,33.81,33.72,33.74,11100.0,17.6911,17.7331,17.6859,17.6964,11100.0
2005-08-29 10:40:00,33.74,33.74,33.56,33.57,14600.0,17.6964,17.6964,17.602,17.6072,14600.0
2005-08-29 10:45:00,33.57,33.62,33.51,33.61,28500.0,17.6072,17.6334,17.5757,17.6282,28500.0
2005-08-29 10:50:00,33.61,33.62,33.54,33.6,10100.0,17.6282,17.6334,17.5915,17.623,10100.0
2005-08-29 10:55:00,33.6,33.61,33.5,33.51,20000.0,17.623,17.6282,17.5705,17.5757,20000.0
2005-08-29 11:00:00,33.52,33.65,33.52,33.63,36100.0,17.581,17.6492,17.581,17.6387,36100.0
2005-08-29 11:05:00,33.63,33.67,33.62,33.65,26900.0,17.6387,17.6597,17.6334,17.6492,26900.0
2005-08-29 11:10:00,33.65,33.66,33.58,33.65,43000.0,17.6492,17.6544,17.6125,17.6492,43000.0
2005-08-29 11:15:00,33.65,33.66,33.61,33.62,13600.0,17.6492,17.6544,17.6282,17.6334,13600.0
2005-08-29 11:20:00,33.63,33.67,33.63,33.67,10900.0,17.6387,17.6597,17.6387,17.6597,10900.0
2005-08-29 11:25:00,33.67,33.7,33.62,33.62,16200.0,17.6597,17.6754,17.6334,17.6334,16200.0
2005-08-29 11:30:00,33.63,33.68,33.63,33.65,39200.0,17.6387,17.6649,17.6387,17.6492,39200.0
2005-08-29 11:35:00,33.66,33.75,33.65,33.74,14500.0,17.6544,17.7016,17.6492,17.6964,14500.0
2005-08-29 11:40:00,33.75,33.75,33.68,33.7,8700.0,17.7016,17.7016,17.6649,17.6754,8700.0
2005-08-29 11:45:00,33.69,33.71,33.65,33.68,12100.0,17.6702,17.6806,17.6492,17.6649,12100.0
2005-08-29 11:50:00,33.68,33.7,33.66,33.66,12600.0,17.6649,17.6754,17.6544,17.6544,12600.0
2005-08-29 11:55:00,33.68,33.68,33.64,33.64,12700.0,17.6649,17.6649,17.6439,17.6439,12700.0
2005-08-29 12:00:00,33.66,33.66,33.57,33.57,17300.0,17.6544,17.6544,17.6072,17.6072,17300.0
2005-08-29 12:05:00,33.58,33.59,33.56,33.58,10100.0,17.6125,17.6177,17.602,17.6125,10100.0
2005-08-29 12:10:00,33.58,33.63,33.56,33.63,4700.0,17.6125,17.6387,17.602,17.6387,4700.0
2005-08-29 12:15:00,33.63,33.66,33.63,33.64,8300.0,17.6387,17.6544,17.6387,17.6439,8300.0
2005-08-29 12:20:00,33.64,33.68,33.64,33.67,10700.0,17.6439,17.6649,17.6439,17.6597,10700.0
2005-08-29 12:25:00,33.66,33.68,33.62,33.64,28700.0,17.6544,17.6649,17.6334,17.6439,28700.0
2005-08-29 12:30:00,33.64,33.66,33.6,33.64,7900.0,17.6439,17.6544,17.623,17.6439,7900.0
2005-08-29 12:35:00,33.65,33.69,33.65,33.68,6300.0,17.6492,17.6702,17.6492,17.6649,6300.0
2005-08-29 12:40:00,33.7,33.75,33.66,33.75,7800.0,17.6754,17.7016,17.6544,17.7016,7800.0
2005-08-29 12:45:00,33.73,33.74,33.71,33.74,4300.0,17.6911,17.6964,17.6806,17.6964,4300.0
2005-08-29 12:50:00,33.72,33.76,33.72,33.76,8500.0,17.6859,17.7069,17.6859,17.7069,8500.0
2005-08-29 12:55:00,33.77,33.79,33.75,33.79,9900.0,17.7121,17.7226,17.7016,17.7226,9900.0
2005-08-29 13:00:00,33.8,33.96,33.79,33.92,41200.0,17.7279,17.8118,17.7226,17.7908,41200.0
2005-08-29 13:05:00,33.93,33.96,33.91,33.92,8900.0,17.796,17.8118,17.7855,17.7908,8900.0
2005-08-29 13:10:00,33.92,33.92,33.88,33.9,17000.0,17.7908,17.7908,17.7698,17.7803,17000.0
2005-08-29 13:15:00,33.9,33.91,33.85,33.88,59000.0,17.7803,17.7855,17.7541,17.7698,59000.0
2005-08-29 13:20:00,33.89,33.92,33.87,33.9,7100.0,17.7751,17.7908,17.7646,17.7803,7100.0
2005-08-29 13:25:00,33.9,33.9,33.85,33.86,11700.0,17.7803,17.7803,17.7541,17.7593,11700.0
2005-08-29 13:30:00,33.85,33.86,33.83,33.84,12500.0,17.7541,17.7593,17.7436,17.7488,12500.0
2005-08-29 13:35:00,33.84,33.86,33.84,33.86,15800.0,17.7488,17.7593,17.7488,17.7593,15800.0
2005-08-29 13:40:00,33.85,33.88,33.85,33.88,13500.0,17.7541,17.7698,17.7541,17.7698,13500.0
2005-08-29 13:45:00,33.88,33.91,33.87,33.9,24700.0,17.7698,17.7855,17.7646,17.7803,24700.0
2005-08-29 13:50:00,33.9,33.97,33.9,33.94,7900.0,17.7803,17.817,17.7803,17.8013,7900.0
2005-08-29 13:55:00,33.95,33.97,33.93,33.94,21300.0,17.8065,17.817,17.796,17.8013,21300.0
2005-08-29 14:00:00,33.94,33.97,33.92,33.94,6900.0,17.8013,17.817,17.7908,17.8013,6900.0
2005-08-29 14:05:00,33.95,33.96,33.93,33.93,9700.0,17.8065,17.8118,17.796,17.796,9700.0
2005-08-29 14:10:00,33.92,33.94,33.92,33.93,5600.0,17.7908,17.8013,17.7908,17.796,5600.0
2005-08-29 14:15:00,33.94,33.96,33.93,33.96,4300.0,17.8013,17.8118,17.796,17.8118,4300.0
2005-08-29 14:20:00,33.96,33.96,33.91,33.96,6500.0,17.8118,17.8118,17.7855,17.8118,6500.0
2005-08-29 14:25:00,33.95,33.97,33.95,33.97,10000.0,17.8065,17.817,17.8065,17.817,10000.0
2005-08-29 14:30:00,33.97,34.0,33.96,33.97,14700.0,17.817,17.8328,17.8118,17.817,14700.0
2005-08-29 14:35:00,33.98,33.98,33.97,33.98,6300.0,17.8223,17.8223,17.817,17.8223,6300.0
2005-08-29 14:40:00,33.99,34.02,33.99,34.02,8200.0,17.8275,17.8432,17.8275,17.8432,8200.0
2005-08-29 14:45:00,34.01,34.04,34.01,34.03,7400.0,17.838,17.8537,17.838,17.8485,7400.0
2005-08-29 14:50:00,34.04,34.04,34.0,34.0,10100.0,17.8537,17.8537,17.8328,17.8328,10100.0
2005-08-29 14:55:00,34.01,34.02,34.0,34.01,11500.0,17.838,17.8432,17.8328,17.838,11500.0
2005-08-29 15:00:00,34.01,34.04,34.0,34.03,14700.0,17.838,17.8537,17.8328,17.8485,14700.0
2005-08-29 15:05:00,34.03,34.1,34.03,34.08,24200.0,17.8485,17.8852,17.8485,17.8747,24200.0
2005-08-29 15:10:00,34.08,34.1,34.05,34.1,23100.0,17.8747,17.8852,17.859,17.8852,23100.0
2005-08-29 15:15:00,34.1,34.11,34.08,34.11,14700.0,17.8852,17.8904,17.8747,17.8904,14700.0
2005-08-29 15:20:00,34.11,34.11,34.04,34.06,13500.0,17.8904,17.8904,17.8537,17.8642,13500.0
2005-08-29 15:25:00,34.07,34.09,34.06,34.09,10400.0,17.8695,17.88,17.8642,17.88,10400.0
2005-08-29 15:30:00,34.09,34.09,34.05,34.05,17000.0,17.88,17.88,17.859,17.859,17000.0
2005-08-29 15:35:00,34.06,34.06,34.02,34.03,17500.0,17.8642,17.8642,17.8432,17.8485,17500.0
2005-08-29 15:40:00,34.04,34.07,34.03,34.05,26600.0,17.8537,17.8695,17.8485,17.859,26600.0
2005-08-29 15:45:00,34.05,34.05,34.02,34.03,29300.0,17.859,17.859,17.8432,17.8485,29300.0
2005-08-29 15:50:00,34.03,34.06,33.96,34.0,70600.0,17.8485,17.8642,17.8118,17.8328,70600.0
2005-08-29 15:55:00,34.0,34.03,33.97,33.98,111900.0,17.8328,17.8485,17.817,17.8223,111900.0
2005-08-30 09:30:00,33.88,33.98,33.86,33.89,47600.0,17.7698,17.8223,17.7593,17.7751,47600.0
2005-08-30 09:35:00,33.88,33.94,33.88,33.88,22700.0,17.7698,17.8013,17.7698,17.7698,22700.0
2005-08-30 09:40:00,33.87,33.89,33.84,33.86,21200.0,17.7646,17.7751,17.7488,17.7593,21200.0
2005-08-30 09:45:00,33.86,33.86,33.74,33.83,20000.0,17.7593,17.7593,17.6964,17.7436,20000.0
2005-08-30 09:50:00,33.81,33.83,33.76,33.77,12700.0,17.7331,17.7436,17.7069,17.7121,12700.0
2005-08-30 09:55:00,33.76,33.78,33.69,33.69,10300.0,17.7069,17.7174,17.6702,17.6702,10300.0
2005-08-30 10:00:00,33.71,33.83,33.7,33.83,20000.0,17.6806,17.7436,17.6754,17.7436,20000.0
2005-08-30 10:05:00,33.85,33.86,33.8,33.82,27000.0,17.7541,17.7593,17.7279,17.7383,27000.0
2005-08-30 10:10:00,33.83,33.87,33.79,33.8,20600.0,17.7436,17.7646,17.7226,17.7279,20600.0
2005-08-30 10:15:00,33.82,33.84,33.76,33.77,23700.0,17.7383,17.7488,17.7069,17.7121,23700.0
2005-08-30 10:20:00,33.79,33.86,33.77,33.82,19200.0,17.7226,17.7593,17.7121,17.7383,19200.0
2005-08-30 10:25:00,33.82,33.86,33.82,33.83,12100.0,17.7383,17.7593,17.7383,17.7436,12100.0
2005-08-30 10:30:00,33.84,33.85,33.76,33.77,20100.0,17.7488,17.7541,17.7069,17.7121,20100.0
2005-08-30 10:35:00,33.76,33.76,33.67,33.68,21100.0,17.7069,17.7069,17.6597,17.6649,21100.0
2005-08-30 10:40:00,33.68,33.71,33.59,33.6,42400.0,17.6649,17.6806,17.6177,17.623,42400.0
2005-08-30 10:45:00,33.6,33.65,33.58,33.62,15900.0,17.623,17.6492,17.6125,17.6334,15900.0
2005-08-30 10:50:00,33.63,33.72,33.58,33.72,18600.0,17.6387,17.6859,17.6125,17.6859,18600.0
2005-08-30 10:55:00,33.72,33.75,33.7,33.72,17400.0,17.6859,17.7016,17.6754,17.6859,17400.0
2005-08-30 11:00:00,33.72,33.76,33.72,33.75,12600.0,17.6859,17.7069,17.6859,17.7016,12600.0
2005-08-30 11:05:00,33.74,33.77,33.7,33.71,7900.0,17.6964,17.7121,17.6754,17.6806,7900.0
2005-08-30 11:10:00,33.71,33.73,33.7,33.7,7300.0,17.6806,17.6911,17.6754,17.6754,7300.0
2005-08-30 11:15:00,33.72,33.72,33.63,33.71,12200.0,17.6859,17.6859,17.6387,17.6806,12200.0
2005-08-30 11:20:00,33.71,33.71,33.64,33.67,18800.0,17.6806,17.6806,17.6439,17.6597,18800.0
2005-08-30 11:25:00,33.68,33.73,33.66,33.67,20500.0,17.6649,17.6911,17.6544,17.6597,20500.0
2005-08-30 11:30:00,33.67,33.73,33.66,33.72,21400.0,17.6597,17.6911,17.6544,17.6859,21400.0
2005-08-30 11:35:00,33.71,33.73,33.59,33.6,43400.0,17.6806,17.6911,17.6177,17.623,43400.0
2005-08-30 11:40:00,33.6,33.61,33.53,33.56,24500.0,17.623,17.6282,17.5862,17.602,24500.0
2005-08-30 11:45:00,33.55,33.56,33.53,33.55,25000.0,17.5967,17.602,17.5862,17.5967,25000.0
2005-08-30 11:50:00,33.55,33.55,33.53,33.54,13800.0,17.5967,17.5967,17.5862,17.5915,13800.0
2005-08-30 11:55:00,33.54,33.55,33.49,33.49,24900.0,17.5915,17.5967,17.5653,17.5653,24900.0
2005-08-30 12:00:00,33.51,33.61,33.49,33.55,27200.0,17.5757,17.6282,17.5653,17.5967,27200.0
2005-08-30 12:05:00,33.55,33.57,33.53,33.57,7500.0,17.5967,17.6072,17.5862,17.6072,7500.0
2005-08-30 12:10:00,33.57,33.6,33.57,33.58,9100.0,17.6072,17.623,17.6072,17.6125,9100.0
2005-08-30 12:15:00,33.59,33.6,33.56,33.6,11600.0,17.6177,17.623,17.602,17.623,11600.0
2005-08-30 12:20:00,33.6,33.63,33.59,33.63,25600.0,17.623,17.6387,17.6177,17.6387,25600.0
2005-08-30 12:25:00,33.64,33.69,33.61,33.61,15400.0,17.6439,17.6702,17.6282,17.6282,15400.0
2005-08-30 12:30:00,33.65,33.67,33.63,33.67,10300.0,17.6492,17.6597,17.6387,17.6597,10300.0
2005-08-30 12:35:00,33.68,33.7,33.68,33.7,6300.0,17.6649,17.6754,17.6649,17.6754,6300.0
2005-08-30 12:40:00,33.7,33.7,33.65,33.66,9100.0,17.6754,17.6754,17.6492,17.6544,9100.0
2005-08-30 12:45:00,33.67,33.72,33.65,33.71,13500.0,17.6597,17.6859,17.6492,17.6806,13500.0
2005-08-30 12:50:00,33.72,33.72,33.67,33.69,9600.0,17.6859,17.6859,17.6597,17.6702,9600.0
2005-08-30 12:55:00,33.69,33.72,33.69,33.7,13300.0,17.6702,17.6859,17.6702,17.6754,13300.0
2005-08-30 13:00:00,33.7,33.7,33.68,33.69,15600.0,17.6754,17.6754,17.6649,17.6702,15600.0
2005-08-30 13:05:00,33.7,33.71,33.67,33.69,18500.0,17.6754,17.6806,17.6597,17.6702,18500.0
2005-08-30 13:10:00,33.68,33.69,33.65,33.69,8500.0,17.6649,17.6702,17.6492,17.6702,8500.0
2005-08-30 13:15:00,33.67,33.69,33.67,33.69,9600.0,17.6597,17.6702,17.6597,17.6702,9600.0
2005-08-30 13:20:00,33.69,33.71,33.69,33.7,6600.0,17.6702,17.6806,17.6702,17.6754,6600.0
2005-08-30 13:25:00,33.71,33.71,33.69,33.71,6700.0,17.6806,17.6806,17.6702,17.6806,6700.0
2005-08-30 13:30:00,33.71,33.76,33.7,33.76,22100.0,17.6806,17.7069,17.6754,17.7069,22100.0
2005-08-30 13:35:00,33.76,33.8,33.74,33.79,17800.0,17.7069,17.7279,17.6964,17.7226,17800.0
2005-08-30 13:40:00,33.81,33.82,33.8,33.81,4500.0,17.7331,17.7383,17.7279,17.7331,4500.0
2005-08-30 13:45:00,33.81,33.81,33.76,33.78,10400.0,17.7331,17.7331,17.7069,17.7174,10400.0
2005-08-30 13:50:00,33.79,33.79,33.71,33.77,15900.0,17.7226,17.7226,17.6806,17.7121,15900.0
2005-08-30 13:55:00,33.76,33.81,33.76,33.8,49300.0,17.7069,17.7331,17.7069,17.7279,49300.0
2005-08-30 14:00:00,33.82,33.82,33.73,33.78,47500.0,17.7383,17.7383,17.6911,17.7174,47500.0
2005-08-30 14:05:00,33.78,33.8,33.75,33.8,20700.0,17.7174,17.7279,17.7016,17.7279,20700.0
2005-08-30 14:10:00,33.81,33.84,33.8,33.8,22100.0,17.7331,17.7488,17.7279,17.7279,22100.0
2005-08-30 14:15:00,33.82,33.84,33.78,33.82,30500.0,17.7383,17.7488,17.7174,17.7383,30500.0
2005-08-30 14:20:00,33.82,33.85,33.78,33.78,22400.0,17.7383,17.7541,17.7174,17.7174,22400.0
2005-08-30 14:25:00,33.8,33.83,33.77,33.82,14200.0,17.7279,17.7436,17.7121,17.7383,14200.0
2005-08-30 14:30:00,33.83,33.83,33.79,33.82,17900.0,17.7436,17.7436,17.7226,17.7383,17900.0
2005-08-30 14:35:00,33.82,33.85,33.82,33.85,19500.0,17.7383,17.7541,17.7383,17.7541,19500.0
2005-08-30 14:40:00,33.84,33.86,33.82,33.85,19000.0,17.7488,17.7593,17.7383,17.7541,19000.0
2005-08-30 14:45:00,33.86,33.88,33.85,33.85,21800.0,17.7593,17.7698,17.7541,17.7541,21800.0
2005-08-30 14:50:00,33.85,33.86,33.79,33.83,25600.0,17.7541,17.7593,17.7226,17.7436,25600.0
2005-08-30 14:55:00,33.84,33.86,33.81,33.81,15800.0,17.7488,17.7593,17.7331,17.7331,15800.0
2005-08-30 15:00:00,33.81,33.84,33.79,33.8,20500.0,17.7331,17.7488,17.7226,17.7279,20500.0
2005-08-30 15:05:00,33.81,33.85,33.79,33.85,19700.0,17.7331,17.7541,17.7226,17.7541,19700.0
2005-08-30 15:10:00,33.86,33.87,33.82,33.83,16400.0,17.7593,17.7646,17.7383,17.7436,16400.0
2005-08-30 15:15:00,33.84,33.87,33.84,33.87,13600.0,17.7488,17.7646,17.7488,17.7646,13600.0
2005-08-30 15:20:00,33.87,33.92,33.86,33.91,19400.0,17.7646,17.7908,17.7593,17.7855,19400.0
2005-08-30 15:25:00,33.91,33.93,33.89,33.9,27600.0,17.7855,17.796,17.7751,17.7803,27600.0
2005-08-30 15:30:00,33.91,34.0,33.89,34.0,49900.0,17.7855,17.8328,17.7751,17.8328,49900.0
2005-08-30 15:35:00,34.0,34.03,33.99,34.03,82000.0,17.8328,17.8485,17.8275,17.8485,82000.0
2005-08-30 15:40:00,34.03,34.06,33.99,34.0,118700.0,17.8485,17.8642,17.8275,17.8328,118700.0
2005-08-30 15:45:00,34.01,34.07,33.99,34.05,39400.0,17.838,17.8695,17.8275,17.859,39400.0
2005-08-30 15:50:00,34.06,34.07,34.03,34.03,26700.0,17.8642,17.8695,17.8485,17.8485,26700.0
2005-08-30 15:55:00,34.03,34.1,34.01,34.09,97700.0,17.8485,17.8852,17.838,17.88,97700.0
2005-08-31 09:30:00,34.08,34.16,33.93,34.11,38700.0,17.8747,17.9167,17.796,17.8904,38700.0
2005-08-31 09:35:00,34.13,34.14,34.06,34.06,6900.0,17.9009,17.9062,17.8642,17.8642,6900.0
2005-08-31 09:40:00,34.09,34.09,33.91,33.92,10200.0,17.88,17.88,17.7855,17.7908,10200.0
2005-08-31 09:45:00,33.91,34.01,33.91,33.96,14000.0,17.7855,17.838,17.7855,17.8118,14000.0
2005-08-31 09:50:00,33.98,33.98,33.82,33.87,9900.0,17.8223,17.8223,17.7383,17.7646,9900.0
2005-08-31 09:55:00,33.84,33.84,33.7,33.73,17000.0,17.7488,17.7488,17.6754,17.6911,17000.0
2005-08-31 10:00:00,33.74,33.74,33.7,33.73,22200.0,17.6964,17.6964,17.6754,17.6911,22200.0
2005-08-31 10:05:00,33.73,33.73,33.65,33.65,35400.0,17.6911,17.6911,17.6492,17.6492,35400.0
2005-08-31 10:10:00,33.65,33.69,33.65,33.69,13800.0,17.6492,17.6702,17.6492,17.6702,13800.0
2005-08-31 10:15:00,33.7,33.7,33.66,33.68,14200.0,17.6754,17.6754,17.6544,17.6649,14200.0
2005-08-31 10:20:00,33.68,33.72,33.65,33.67,16200.0,17.6649,17.6859,17.6492,17.6597,16200.0
2005-08-31 10:25:00,33.69,33.72,33.65,33.72,16100.0,17.6702,17.6859,17.6492,17.6859,16100.0
2005-08-31 10:30:00,33.73,33.75,33.71,33.74,16200.0,17.6911,17.7016,17.6806,17.6964,16200.0
2005-08-31 10:35:00,33.75,33.84,33.73,33.84,15700.0,17.7016,17.7488,17.6911,17.7488,15700.0
2005-08-31 10:40:00,33.83,33.88,33.76,33.77,17800.0,17.7436,17.7698,17.7069,17.7121,17800.0
2005-08-31 10:45:00,33.76,33.76,33.7,33.7,13400.0,17.7069,17.7069,17.6754,17.6754,13400.0
2005-08-31 10:50:00,33.7,33.73,33.69,33.73,12400.0,17.6754,17.6911,17.6702,17.6911,12400.0
2005-08-31 10:55:00,33.72,33.72,33.68,33.69,17900.0,17.6859,17.6859,17.6649,17.6702,17900.0
2005-08-31 11:00:00,33.69,33.85,33.69,33.8,19600.0,17.6702,17.7541,17.6702,17.7279,19600.0
2005-08-31 11:05:00,33.8,33.81,33.72,33.79,31300.0,17.7279,17.7331,17.6859,17.7226,31300.0
2005-08-31 11:10:00,33.79,33.81,33.79,33.79,10100.0,17.7226,17.7331,17.7226,17.7226,10100.0
2005-08-31 11:15:00,33.8,33.85,33.79,33.83,10700.0,17.7279,17.7541,17.7226,17.7436,10700.0
2005-08-31 11:20:00,33.84,33.94,33.84,33.89,22800.0,17.7488,17.8013,17.7488,17.7751,22800.0
2005-08-31 11:25:00,33.88,33.89,33.86,33.88,8500.0,17.7698,17.7751,17.7593,17.7698,8500.0
2005-08-31 11:30:00,33.88,33.88,33.82,33.85,17400.0,17.7698,17.7698,17.7383,17.7541,17400.0
2005-08-31 11:35:00,33.84,33.86,33.82,33.85,8400.0,17.7488,17.7593,17.7383,17.7541,8400.0
2005-08-31 11:40:00,33.85,33.89,33.84,33.88,10900.0,17.7541,17.7751,17.7488,17.7698,10900.0
2005-08-31 11:45:00,33.88,33.89,33.81,33.82,8600.0,17.7698,17.7751,17.7331,17.7383,8600.0
2005-08-31 11:50:00,33.81,33.82,33.8,33.82,5700.0,17.7331,17.7383,17.7279,17.7383,5700.0
2005-08-31 11:55:00,33.81,33.81,33.78,33.8,24100.0,17.7331,17.7331,17.7174,17.7279,24100.0
2005-08-31 12:00:00,33.8,33.84,33.79,33.82,11300.0,17.7279,17.7488,17.7226,17.7383,11300.0
2005-08-31 12:05:00,33.82,33.82,33.74,33.74,11300.0,17.7383,17.7383,17.6964,17.6964,11300.0
2005-08-31 12:10:00,33.74,33.75,33.7,33.71,10700.0,17.6964,17.7016,17.6754,17.6806,10700.0
2005-08-31 12:15:00,33.71,33.72,33.7,33.71,16600.0,17.6806,17.6859,17.6754,17.6806,16600.0
2005-08-31 12:20:00,33.71,33.74,33.7,33.74,5500.0,17.6806,17.6964,17.6754,17.6964,5500.0
2005-08-31 12:25:00,33.74,33.74,33.7,33.71,5900.0,17.6964,17.6964,17.6754,17.6806,5900.0
2005-08-31 12:30:00,33.71,33.72,33.71,33.72,4300.0,17.6806,17.6859,17.6806,17.6859,4300.0
2005-08-31 12:35:00,33.73,33.74,33.7,33.7,16300.0,17.6911,17.6964,17.6754,17.6754,16300.0
2005-08-31 12:40:00,33.7,33.7,33.67,33.68,5400.0,17.6754,17.6754,17.6597,17.6649,5400.0
2005-08-31 12:45:00,33.68,33.72,33.68,33.72,7600.0,17.6649,17.6859,17.6649,17.6859,7600.0
2005-08-31 12:50:00,33.72,33.78,33.72,33.76,8700.0,17.6859,17.7174,17.6859,17.7069,8700.0
2005-08-31 12:55:00,33.75,33.76,33.7,33.7,24000.0,17.7016,17.7069,17.6754,17.6754,24000.0
2005-08-31 13:00:00,33.7,33.72,33.68,33.72,14900.0,17.6754,17.6859,17.6649,17.6859,14900.0
2005-08-31 13:05:00,33.72,33.72,33.69,33.7,6600.0,17.6859,17.6859,17.6702,17.6754,6600.0
2005-08-31 13:10:00,33.7,33.82,33.7,33.81,16800.0,17.6754,17.7383,17.6754,17.7331,16800.0
2005-08-31 13:15:00,33.83,33.91,33.78,33.79,29400.0,17.7436,17.7855,17.7174,17.7226,29400.0
2005-08-31 13:20:00,33.8,33.8,33.76,33.76,12900.0,17.7279,17.7279,17.7069,17.7069,12900.0
2005-08-31 13:25:00,33.77,33.79,33.76,33.78,11800.0,17.7121,17.7226,17.7069,17.7174,11800.0
2005-08-31 13:30:00,33.78,33.82,33.78,33.81,21100.0,17.7174,17.7383,17.7174,17.7331,21100.0
2005-08-31 13:35:00,33.8,33.82,33.78,33.82,17400.0,17.7279,17.7383,17.7174,17.7383,17400.0
2005-08-31 13:40:00,33.81,33.82,33.78,33.78,7200.0,17.7331,17.7383,17.7174,17.7174,7200.0
2005-08-31 13:45:00,33.78,33.79,33.75,33.78,7800.0,17.7174,17.7226,17.7016,17.7174,7800.0
2005-08-31 13:50:00,33.78,33.86,33.77,33.85,18200.0,17.7174,17.7593,17.7121,17.7541,18200.0
2005-08-31 13:55:00,33.86,33.94,33.86,33.87,15400.0,17.7593,17.8013,17.7593,17.7646,15400.0
2005-08-31 14:00:00,33.87,33.87,33.8,33.81,20900.0,17.7646,17.7646,17.7279,17.7331,20900.0
2005-08-31 14:05:00,33.82,33.82,33.78,33.78,9700.0,17.7383,17.7383,17.7174,17.7174,9700.0
2005-08-31 14:10:00,33.78,33.82,33.78,33.82,9100.0,17.7174,17.7383,17.7174,17.7383,9100.0
2005-08-31 14:15:00,33.82,33.83,33.81,33.81,3600.0,17.7383,17.7436,17.7331,17.7331,3600.0
2005-08-31 14:20:00,33.81,33.81,33.74,33.76,24400.0,17.7331,17.7331,17.6964,17.7069,24400.0
2005-08-31 14:25:00,33.75,33.82,33.73,33.78,21500.0,17.7016,17.7383,17.6911,17.7174,21500.0
2005-08-31 14:30:00,33.78,33.82,33.78,33.8,2800.0,17.7174,17.7383,17.7174,17.7279,2800.0
2005-08-31 14:35:00,33.8,33.83,33.79,33.83,6900.0,17.7279,17.7436,17.7226,17.7436,6900.0
2005-08-31 14:40:00,33.83,33.84,33.81,33.81,8800.0,17.7436,17.7488,17.7331,17.7331,8800.0
2005-08-31 14:45:00,33.82,33.82,33.75,33.78,13500.0,17.7383,17.7383,17.7016,17.7174,13500.0
2005-08-31 14:50:00,33.78,33.86,33.78,33.85,17300.0,17.7174,17.7593,17.7174,17.7541,17300.0
2005-08-31 14:55:00,33.84,33.92,33.84,33.88,13800.0,17.7488,17.7908,17.7488,17.7698,13800.0
2005-08-31 15:00:00,33.89,33.89,33.85,33.87,7600.0,17.7751,17.7751,17.7541,17.7646,7600.0
2005-08-31 15:05:00,33.85,33.88,33.85,33.88,9300.0,17.7541,17.7698,17.7541,17.7698,9300.0
2005-08-31 15:10:00,33.88,33.97,33.88,33.94,18200.0,17.7698,17.817,17.7698,17.8013,18200.0
2005-08-31 15:15:00,33.94,33.97,33.94,33.97,16300.0,17.8013,17.817,17.8013,17.817,16300.0
2005-08-31 15:20:00,33.97,33.98,33.96,33.96,11000.0,17.817,17.8223,17.8118,17.8118,11000.0
2005-08-31 15:25:00,33.97,34.0,33.91,34.0,40100.0,17.817,17.8328,17.7855,17.8328,40100.0
2005-08-31 15:30:00,34.0,34.07,34.0,34.06,20900.0,17.8328,17.8695,17.8328,17.8642,20900.0
2005-08-31 15:35:00,34.07,34.07,34.05,34.07,9300.0,17.8695,17.8695,17.859,17.8695,9300.0
2005-08-31 15:40:00,34.06,34.07,33.99,34.07,63500.0,17.8642,17.8695,17.8275,17.8695,63500.0
2005-08-31 15:45:00,34.07,34.1,34.05,34.1,25900.0,17.8695,17.8852,17.859,17.8852,25900.0
2005-08-31 15:50:00,34.1,34.15,34.08,34.12,64700.0,17.8852,17.9114,17.8747,17.8957,64700.0
2005-08-31 15:55:00,34.12,34.18,34.08,34.18,98700.0,17.8957,17.9272,17.8747,17.9272,98700.0
2005-09-01 09:30:00,33.99,34.09,33.96,33.99,31800.0,17.8275,17.88,17.8118,17.8275,31800.0
2005-09-01 09:35:00,33.99,34.14,33.98,34.13,13200.0,17.8275,17.9062,17.8223,17.9009,13200.0
2005-09-01 09:40:00,34.15,34.21,34.09,34.09,15500.0,17.9114,17.9429,17.88,17.88,15500.0
2005-09-01 09:45:00,34.09,34.18,34.07,34.18,8000.0,17.88,17.9272,17.8695,17.9272,8000.0
2005-09-01 09:50:00,34.11,34.2,34.08,34.11,16000.0,17.8904,17.9376,17.8747,17.8904,16000.0
2005-09-01 09:55:00,34.11,34.13,34.0,34.01,13400.0,17.8904,17.9009,17.8328,17.838,13400.0
2005-09-01 10:00:00,34.01,34.1,33.93,34.05,33500.0,17.838,17.8852,17.796,17.859,33500.0
2005-09-01 10:05:00,34.01,34.02,33.93,33.95,6500.0,17.838,17.8432,17.796,17.8065,6500.0
2005-09-01 10:10:00,33.96,33.96,33.87,33.89,10100.0,17.8118,17.8118,17.7646,17.7751,10100.0
2005-09-01 10:15:00,33.89,33.92,33.8,33.88,24900.0,17.7751,17.7908,17.7279,17.7698,24900.0
2005-09-01 10:20:00,33.89,33.99,33.88,33.93,18600.0,17.7751,17.8275,17.7698,17.796,18600.0
2005-09-01 10:25:00,33.93,33.93,33.85,33.92,14200.0,17.796,17.796,17.7541,17.7908,14200.0
2005-09-01 10:30:00,33.93,33.93,33.89,33.93,16700.0,17.796,17.796,17.7751,17.796,16700.0
2005-09-01 10:35:00,33.92,33.98,33.89,33.91,26200.0,17.7908,17.8223,17.7751,17.7855,26200.0
2005-09-01 10:40:00,33.91,33.95,33.9,33.92,13100.0,17.7855,17.8065,17.7803,17.7908,13100.0
2005-09-01 10:45:00,33.93,33.99,33.93,33.94,14500.0,17.796,17.8275,17.796,17.8013,14500.0
2005-09-01 10:50:00,33.94,33.94,33.89,33.92,8900.0,17.8013,17.8013,17.7751,17.7908,8900.0
2005-09-01 10:55:00,33.91,33.92,33.85,33.85,13200.0,17.7855,17.7908,17.7541,17.7541,13200.0
2005-09-01 11:00:00,33.84,33.87,33.78,33.78,25100.0,17.7488,17.7646,17.7174,17.7174,25100.0
2005-09-01 11:05:00,33.79,33.8,33.77,33.77,11200.0,17.7226,17.7279,17.7121,17.7121,11200.0
2005-09-01 11:10:00,33.78,33.88,33.78,33.86,18100.0,17.7174,17.7698,17.7174,17.7593,18100.0
2005-09-01 11:15:00,33.86,33.86,33.8,33.8,36100.0,17.7593,17.7593,17.7279,17.7279,36100.0
2005-09-01 11:20:00,33.8,33.94,33.79,33.86,57800.0,17.7279,17.8013,17.7226,17.7593,57800.0
2005-09-01 11:25:00,33.84,33.86,33.82,33.84,14800.0,17.7488,17.7593,17.7383,17.7488,14800.0
2005-09-01 11:30:00,33.84,33.96,33.8,33.84,37000.0,17.7488,17.8118,17.7279,17.7488,37000.0
2005-09-01 11:35:00,33.86,34.0,33.84,33.98,10400.0,17.7593,17.8328,17.7488,17.8223,10400.0
2005-09-01 11:40:00,33.97,34.04,33.94,33.94,33500.0,17.817,17.8537,17.8013,17.8013,33500.0
2005-09-01 11:45:00,33.94,34.0,33.88,33.88,23500.0,17.8013,17.8328,17.7698,17.7698,23500.0
2005-09-01 11:50:00,33.89,33.94,33.88,33.89,9900.0,17.7751,17.8013,17.7698,17.7751,9900.0
2005-09-01 11:55:00,33.89,33.91,33.88,33.9,4500.0,17.7751,17.7855,17.7698,17.7803,4500.0
2005-09-01 12:00:00,33.9,33.9,33.79,33.87,14400.0,17.7803,17.7803,17.7226,17.7646,14400.0
2005-09-01 12:05:00,33.87,33.88,33.83,33.87,6700.0,17.7646,17.7698,17.7436,17.7646,6700.0
2005-09-01 12:10:00,33.88,33.88,33.81,33.84,10900.0,17.7698,17.7698,17.7331,17.7488,10900.0
2005-09-01 12:15:00,33.84,33.88,33.84,33.85,7400.0,17.7488,17.7698,17.7488,17.7541,7400.0
2005-09-01 12:20:00,33.85,33.86,33.78,33.78,6400.0,17.7541,17.7593,17.7174,17.7174,6400.0
2005-09-01 12:25:00,33.78,33.81,33.77,33.81,6300.0,17.7174,17.7331,17.7121,17.7331,6300.0
2005-09-01 12:30:00,33.82,33.86,33.82,33.85,18700.0,17.7383,17.7593,17.7383,17.7541,18700.0
2005-09-01 12:35:00,33.83,33.85,33.81,33.82,6100.0,17.7436,17.7541,17.7331,17.7383,6100.0
2005-09-01 12:40:00,33.83,33.86,33.82,33.86,12500.0,17.7436,17.7593,17.7383,17.7593,12500.0
2005-09-01 12:45:00,33.85,33.86,33.84,33.86,6300.0,17.7541,17.7593,17.7488,17.7593,6300.0
2005-09-01 12:50:00,33.85,33.85,33.77,33.79,9500.0,17.7541,17.7541,17.7121,17.7226,9500.0
2005-09-01 12:55:00,33.77,33.79,33.73,33.73,28800.0,17.7121,17.7226,17.6911,17.6911,28800.0
2005-09-01 13:00:00,33.73,33.76,33.72,33.74,35700.0,17.6911,17.7069,17.6859,17.6964,35700.0
2005-09-01 13:05:00,33.75,33.75,33.72,33.74,19900.0,17.7016,17.7016,17.6859,17.6964,19900.0
2005-09-01 13:10:00,33.74,33.75,33.72,33.73,22200.0,17.6964,17.7016,17.6859,17.6911,22200.0
2005-09-01 13:15:00,33.72,33.76,33.71,33.74,14600.0,17.6859,17.7069,17.6806,17.6964,14600.0
2005-09-01 13:20:00,33.74,33.76,33.73,33.76,5900.0,17.6964,17.7069,17.6911,17.7069,5900.0
2005-09-01 13:25:00,33.74,33.81,33.74,33.8,8900.0,17.6964,17.7331,17.6964,17.7279,8900.0
2005-09-01 13:30:00,33.79,33.83,33.79,33.79,13700.0,17.7226,17.7436,17.7226,17.7226,13700.0
2005-09-01 13:35:00,33.79,33.8,33.76,33.76,4400.0,17.7226,17.7279,17.7069,17.7069,4400.0
2005-09-01 13:40:00,33.75,33.76,33.71,33.73,12800.0,17.7016,17.7069,17.6806,17.6911,12800.0
2005-09-01 13:45:00,33.74,33.76,33.73,33.75,8500.0,17.6964,17.7069,17.6911,17.7016,8500.0
2005-09-01 13:50:00,33.75,33.75,33.7,33.73,8400.0,17.7016,17.7016,17.6754,17.6911,8400.0
2005-09-01 13:55:00,33.73,33.73,33.71,33.72,5700.0,17.6911,17.6911,17.6806,17.6859,5700.0
2005-09-01 14:00:00,33.73,33.73,33.68,33.69,24100.0,17.6911,17.6911,17.6649,17.6702,24100.0
2005-09-01 14:05:00,33.7,33.71,33.65,33.67,28900.0,17.6754,17.6806,17.6492,17.6597,28900.0
2005-09-01 14:10:00,33.66,33.75,33.66,33.67,15200.0,17.6544,17.7016,17.6544,17.6597,15200.0
2005-09-01 14:15:00,33.67,33.68,33.67,33.68,9500.0,17.6597,17.6649,17.6597,17.6649,9500.0
2005-09-01 14:20:00,33.69,33.81,33.69,33.75,21600.0,17.6702,17.7331,17.6702,17.7016,21600.0
2005-09-01 14:25:00,33.75,33.77,33.73,33.76,10600.0,17.7016,17.7121,17.6911,17.7069,10600.0
2005-09-01 14:30:00,33.76,33.82,33.76,33.8,15200.0,17.7069,17.7383,17.7069,17.7279,15200.0
2005-09-01 14:35:00,33.79,33.79,33.77,33.78,6100.0,17.7226,17.7226,17.7121,17.7174,6100.0
2005-09-01 14:40:00,33.79,33.82,33.79,33.82,10700.0,17.7226,17.7383,17.7226,17.7383,10700.0
2005-09-01 14:45:00,33.81,33.83,33.78,33.81,24900.0,17.7331,17.7436,17.7174,17.7331,24900.0
2005-09-01 14:50:00,33.79,33.83,33.75,33.81,17700.0,17.7226,17.7436,17.7016,17.7331,17700.0
2005-09-01 14:55:00,33.81,33.82,33.74,33.77,26100.0,17.7331,17.7383,17.6964,17.7121,26100.0
2005-09-01 15:00:00,33.77,33.81,33.76,33.79,10500.0,17.7121,17.7331,17.7069,17.7226,10500.0
2005-09-01 15:05:00,33.78,33.78,33.75,33.77,12300.0,17.7174,17.7174,17.7016,17.7121,12300.0
2005-09-01 15:10:00,33.76,33.81,33.74,33.8,21100.0,17.7069,17.7331,17.6964,17.7279,21100.0
2005-09-01 15:15:00,33.78,33.81,33.78,33.78,27100.0,17.7174,17.7331,17.7174,17.7174,27100.0
2005-09-01 15:20:00,33.79,33.81,33.75,33.75,21100.0,17.7226,17.7331,17.7016,17.7016,21100.0
2005-09-01 15:25:00,33.75,33.8,33.73,33.77,15900.0,17.7016,17.7279,17.6911,17.7121,15900.0
2005-09-01 15:30:00,33.77,33.81,33.77,33.77,16400.0,17.7121,17.7331,17.7121,17.7121,16400.0
2005-09-01 15:35:00,33.76,33.76,33.7,33.7,27100.0,17.7069,17.7069,17.6754,17.6754,27100.0
2005-09-01 15:40:00,33.7,33.71,33.69,33.7,37400.0,17.6754,17.6806,17.6702,17.6754,37400.0
2005-09-01 15:45:00,33.69,33.77,33.69,33.75,47300.0,17.6702,17.7121,17.6702,17.7016,47300.0
2005-09-01 15:50:00,33.75,33.75,33.71,33.72,22800.0,17.7016,17.7016,17.6806,17.6859,22800.0
2005-09-01 15:55:00,33.71,33.73,33.67,33.72,141700.0,17.6806,17.6911,17.6597,17.6859,141700.0
2005-09-02 09:30:00,33.88,33.9,33.78,33.78,39000.0,17.7698,17.7803,17.7174,17.7174,39000.0
2005-09-02 09:35:00,33.8,33.9,33.8,33.88,36800.0,17.7279,17.7803,17.7279,17.7698,36800.0
2005-09-02 09:40:00,33.82,33.85,33.77,33.82,13800.0,17.7383,17.7541,17.7121,17.7383,13800.0
2005-09-02 09:45:00,33.83,33.85,33.81,33.83,14100.0,17.7436,17.7541,17.7331,17.7436,14100.0
2005-09-02 09:50:00,33.83,33.84,33.68,33.71,34300.0,17.7436,17.7488,17.6649,17.6806,34300.0
2005-09-02 09:55:00,33.71,33.74,33.68,33.69,17900.0,17.6806,17.6964,17.6649,17.6702,17900.0
2005-09-02 10:00:00,33.69,33.76,33.68,33.76,15700.0,17.6702,17.7069,17.6649,17.7069,15700.0
2005-09-02 10:05:00,33.74,33.79,33.71,33.71,12800.0,17.6964,17.7226,17.6806,17.6806,12800.0
2005-09-02 10:10:00,33.71,33.79,33.71,33.74,9400.0,17.6806,17.7226,17.6806,17.6964,9400.0
2005-09-02 10:15:00,33.78,33.78,33.69,33.74,9900.0,17.7174,17.7174,17.6702,17.6964,9900.0
2005-09-02 10:20:00,33.74,33.79,33.71,33.74,5900.0,17.6964,17.7226,17.6806,17.6964,5900.0
2005-09-02 10:25:00,33.74,33.78,33.71,33.71,6000.0,17.6964,17.7174,17.6806,17.6806,6000.0
2005-09-02 10:30:00,33.7,33.73,33.6,33.6,37100.0,17.6754,17.6911,17.623,17.623,37100.0
2005-09-02 10:35:00,33.61,33.65,33.57,33.58,6700.0,17.6282,17.6492,17.6072,17.6125,6700.0
2005-09-02 10:40:00,33.58,33.74,33.58,33.72,12200.0,17.6125,17.6964,17.6125,17.6859,12200.0
2005-09-02 10:45:00,33.72,33.74,33.69,33.72,8500.0,17.6859,17.6964,17.6702,17.6859,8500.0
2005-09-02 10:50:00,33.7,33.73,33.7,33.73,11500.0,17.6754,17.6911,17.6754,17.6911,11500.0
2005-09-02 10:55:00,33.72,33.73,33.7,33.7,17300.0,17.6859,17.6911,17.6754,17.6754,17300.0
2005-09-02 11:00:00,33.7,33.75,33.7,33.74,9500.0,17.6754,17.7016,17.6754,17.6964,9500.0
2005-09-02 11:05:00,33.73,33.75,33.71,33.73,7300.0,17.6911,17.7016,17.6806,17.6911,7300.0
2005-09-02 11:10:00,33.74,33.75,33.68,33.72,9100.0,17.6964,17.7016,17.6649,17.6859,9100.0
2005-09-02 11:15:00,33.71,33.73,33.69,33.69,6600.0,17.6806,17.6911,17.6702,17.6702,6600.0
2005-09-02 11:20:00,33.7,33.7,33.66,33.66,11200.0,17.6754,17.6754,17.6544,17.6544,11200.0
2005-09-02 11:25:00,33.66,33.68,33.64,33.64,9100.0,17.6544,17.6649,17.6439,17.6439,9100.0
2005-09-02 11:30:00,33.66,33.67,33.64,33.66,8600.0,17.6544,17.6597,17.6439,17.6544,8600.0
2005-09-02 11:35:00,33.67,33.67,33.61,33.65,8100.0,17.6597,17.6597,17.6282,17.6492,8100.0
2005-09-02 11:40:00,33.65,33.67,33.64,33.67,5300.0,17.6492,17.6597,17.6439,17.6597,5300.0
2005-09-02 11:45:00,33.67,33.68,33.66,33.67,9400.0,17.6597,17.6649,17.6544,17.6597,9400.0
2005-09-02 11:50:00,33.68,33.68,33.65,33.67,4900.0,17.6649,17.6649,17.6492,17.6597,4900.0
2005-09-02 11:55:00,33.66,33.67,33.64,33.64,8600.0,17.6544,17.6597,17.6439,17.6439,8600.0
2005-09-02 12:00:00,33.64,33.67,33.64,33.67,11800.0,17.6439,17.6597,17.6439,17.6597,11800.0
2005-09-02 12:05:00,33.67,33.69,33.67,33.68,10800.0,17.6597,17.6702,17.6597,17.6649,10800.0
2005-09-02 12:10:00,33.68,33.69,33.64,33.65,7400.0,17.6649,17.6702,17.6439,17.6492,7400.0
2005-09-02 12:15:00,33.65,33.67,33.65,33.67,7600.0,17.6492,17.6597,17.6492,17.6597,7600.0
2005-09-02 12:20:00,33.67,33.69,33.66,33.67,7600.0,17.6597,17.6702,17.6544,17.6597,7600.0
2005-09-02 12:25:00,33.66,33.67,33.64,33.66,9800.0,17.6544,17.6597,17.6439,17.6544,9800.0
2005-09-02 12:30:00,33.66,33.69,33.65,33.68,6800.0,17.6544,17.6702,17.6492,17.6649,6800.0
2005-09-02 12:35:00,33.68,33.69,33.67,33.69,7200.0,17.6649,17.6702,17.6597,17.6702,7200.0
2005-09-02 12:40:00,33.7,33.7,33.68,33.68,11700.0,17.6754,17.6754,17.6649,17.6649,11700.0
2005-09-02 12:45:00,33.7,33.7,33.68,33.68,2400.0,17.6754,17.6754,17.6649,17.6649,2400.0
2005-09-02 12:50:00,33.69,33.69,33.67,33.67,9000.0,17.6702,17.6702,17.6597,17.6597,9000.0
2005-09-02 12:55:00,33.67,33.68,33.65,33.65,17800.0,17.6597,17.6649,17.6492,17.6492,17800.0
2005-09-02 13:00:00,33.65,33.68,33.64,33.67,9700.0,17.6492,17.6649,17.6439,17.6597,9700.0
2005-09-02 13:05:00,33.67,33.68,33.66,33.67,6900.0,17.6597,17.6649,17.6544,17.6597,6900.0
2005-09-02 13:10:00,33.67,33.67,33.65,33.66,6900.0,17.6597,17.6597,17.6492,17.6544,6900.0
2005-09-02 13:15:00,33.66,33.66,33.65,33.65,2400.0,17.6544,17.6544,17.6492,17.6492,2400.0
2005-09-02 13:20:00,33.66,33.66,33.62,33.62,12800.0,17.6544,17.6544,17.6334,17.6334,12800.0
2005-09-02 13:25:00,33.64,33.66,33.64,33.66,2900.0,17.6439,17.6544,17.6439,17.6544,2900.0
2005-09-02 13:30:00,33.65,33.66,33.64,33.66,11100.0,17.6492,17.6544,17.6439,17.6544,11100.0
2005-09-02 13:35:00,33.66,33.67,33.65,33.67,6500.0,17.6544,17.6597,17.6492,17.6597,6500.0
2005-09-02 13:40:00,33.67,33.68,33.67,33.68,6400.0,17.6597,17.6649,17.6597,17.6649,6400.0
2005-09-02 13:45:00,33.68,33.68,33.67,33.67,5300.0,17.6649,17.6649,17.6597,17.6597,5300.0
2005-09-02 13:50:00,33.68,33.68,33.67,33.68,27800.0,17.6649,17.6649,17.6597,17.6649,27800.0
2005-09-02 13:55:00,33.67,33.68,33.66,33.67,27100.0,17.6597,17.6649,17.6544,17.6597,27100.0
2005-09-02 14:00:00,33.68,33.69,33.66,33.67,12700.0,17.6649,17.6702,17.6544,17.6597,12700.0
2005-09-02 14:05:00,33.67,33.67,33.64,33.64,32000.0,17.6597,17.6597,17.6439,17.6439,32000.0
2005-09-02 14:10:00,33.65,33.66,33.64,33.66,17700.0,17.6492,17.6544,17.6439,17.6544,17700.0
2005-09-02 14:15:00,33.66,33.66,33.65,33.66,8500.0,17.6544,17.6544,17.6492,17.6544,8500.0
2005-09-02 14:20:00,33.66,33.66,33.63,33.63,17600.0,17.6544,17.6544,17.6387,17.6387,17600.0
2005-09-02 14:25:00,33.62,33.67,33.62,33.62,25000.0,17.6334,17.6597,17.6334,17.6334,25000.0
2005-09-02 14:30:00,33.61,33.66,33.61,33.62,23500.0,17.6282,17.6544,17.6282,17.6334,23500.0
2005-09-02 14:35:00,33.61,33.61,33.56,33.57,6300.0,17.6282,17.6282,17.602,17.6072,6300.0
2005-09-02 14:40:00,33.57,33.61,33.56,33.61,31700.0,17.6072,17.6282,17.602,17.6282,31700.0
2005-09-02 14:45:00,33.59,33.59,33.58,33.58,9100.0,17.6177,17.6177,17.6125,17.6125,9100.0
2005-09-02 14:50:00,33.58,33.59,33.55,33.56,18200.0,17.6125,17.6177,17.5967,17.602,18200.0
2005-09-02 14:55:00,33.55,33.55,33.54,33.55,4100.0,17.5967,17.5967,17.5915,17.5967,4100.0
2005-09-02 15:00:00,33.54,33.56,33.53,33.55,20400.0,17.5915,17.602,17.5862,17.5967,20400.0
2005-09-02 15:05:00,33.56,33.56,33.56,33.56,25700.0,17.602,17.602,17.602,17.602,25700.0
2005-09-02 15:10:00,33.55,33.59,33.55,33.55,8200.0,17.5967,17.6177,17.5967,17.5967,8200.0
2005-09-02 15:15:00,33.56,33.58,33.53,33.54,38600.0,17.602,17.6125,17.5862,17.5915,38600.0
2005-09-02 15:20:00,33.54,33.55,33.53,33.55,16600.0,17.5915,17.5967,17.5862,17.5967,16600.0
2005-09-02 15:25:00,33.55,33.55,33.54,33.55,13500.0,17.5967,17.5967,17.5915,17.5967,13500.0
2005-09-02 15:30:00,33.55,33.57,33.54,33.57,42900.0,17.5967,17.6072,17.5915,17.6072,42900.0
2005-09-02 15:35:00,33.57,33.57,33.55,33.56,12400.0,17.6072,17.6072,17.5967,17.602,12400.0
2005-09-02 15:40:00,33.55,33.56,33.52,33.52,15500.0,17.5967,17.602,17.581,17.581,15500.0
2005-09-02 15:45:00,33.52,33.53,33.5,33.51,32000.0,17.581,17.5862,17.5705,17.5757,32000.0
2005-09-02 15:50:00,33.51,33.54,33.51,33.52,39700.0,17.5757,17.5915,17.5757,17.581,39700.0
2005-09-02 15:55:00,33.5,33.58,33.49,33.58,53900.0,17.5705,17.6125,17.5653,17.6125,53900.0
2005-09-06 09:30:00,33.51,33.73,33.51,33.73,44200.0,17.5757,17.6911,17.5757,17.6911,44200.0
2005-09-06 09:35:00,33.74,33.75,33.6,33.62,17100.0,17.6964,17.7016,17.623,17.6334,17100.0
2005-09-06 09:40:00,33.62,33.73,33.62,33.68,11600.0,17.6334,17.6911,17.6334,17.6649,11600.0
2005-09-06 09:45:00,33.69,33.75,33.68,33.71,13800.0,17.6702,17.7016,17.6649,17.6806,13800.0
2005-09-06 09:50:00,33.71,33.75,33.7,33.75,4400.0,17.6806,17.7016,17.6754,17.7016,4400.0
2005-09-06 09:55:00,33.74,33.79,33.7,33.78,16300.0,17.6964,17.7226,17.6754,17.7174,16300.0
2005-09-06 10:00:00,33.79,33.86,33.76,33.85,32300.0,17.7226,17.7593,17.7069,17.7541,32300.0
2005-09-06 10:05:00,33.85,33.92,33.84,33.87,27500.0,17.7541,17.7908,17.7488,17.7646,27500.0
2005-09-06 10:10:00,33.88,33.94,33.83,33.88,13800.0,17.7698,17.8013,17.7436,17.7698,13800.0
2005-09-06 10:15:00,33.88,33.93,33.77,33.8,23700.0,17.7698,17.796,17.7121,17.7279,23700.0
2005-09-06 10:20:00,33.79,33.93,33.76,33.93,22500.0,17.7226,17.796,17.7069,17.796,22500.0
2005-09-06 10:25:00,33.94,34.05,33.93,34.05,26500.0,17.8013,17.859,17.796,17.859,26500.0
2005-09-06 10:30:00,34.06,34.14,34.06,34.1,19400.0,17.8642,17.9062,17.8642,17.8852,19400.0
2005-09-06 10:35:00,34.1,34.11,34.08,34.11,11200.0,17.8852,17.8904,17.8747,17.8904,11200.0
2005-09-06 10:40:00,34.11,34.21,34.1,34.19,20700.0,17.8904,17.9429,17.8852,17.9324,20700.0
2005-09-06 10:45:00,34.19,34.21,34.13,34.15,9600.0,17.9324,17.9429,17.9009,17.9114,9600.0
2005-09-06 10:50:00,34.14,34.19,34.12,34.17,10900.0,17.9062,17.9324,17.8957,17.9219,10900.0
2005-09-06 10:55:00,34.17,34.17,34.14,34.15,5000.0,17.9219,17.9219,17.9062,17.9114,5000.0
2005-09-06 11:00:00,34.16,34.17,34.09,34.13,24900.0,17.9167,17.9219,17.88,17.9009,24900.0
2005-09-06 11:05:00,34.13,34.17,34.13,34.15,14000.0,17.9009,17.9219,17.9009,17.9114,14000.0
2005-09-06 11:10:00,34.16,34.19,34.14,34.15,14400.0,17.9167,17.9324,17.9062,17.9114,14400.0
2005-09-06 11:15:00,34.16,34.18,34.14,34.14,9400.0,17.9167,17.9272,17.9062,17.9062,9400.0
2005-09-06 11:20:00,34.15,34.16,34.14,34.14,8900.0,17.9114,17.9167,17.9062,17.9062,8900.0
2005-09-06 11:25:00,34.14,34.14,34.05,34.14,18700.0,17.9062,17.9062,17.859,17.9062,18700.0
2005-09-06 11:30:00,34.13,34.15,34.08,34.08,7900.0,17.9009,17.9114,17.8747,17.8747,7900.0
2005-09-06 11:35:00,34.08,34.09,33.98,34.02,23800.0,17.8747,17.88,17.8223,17.8432,23800.0
2005-09-06 11:40:00,34.02,34.04,33.99,34.0,5000.0,17.8432,17.8537,17.8275,17.8328,5000.0
2005-09-06 11:45:00,34.0,34.04,33.99,34.04,3800.0,17.8328,17.8537,17.8275,17.8537,3800.0
2005-09-06 11:50:00,34.05,34.05,33.99,34.03,10900.0,17.859,17.859,17.8275,17.8485,10900.0
2005-09-06 11:55:00,34.03,34.05,34.03,34.03,6600.0,17.8485,17.859,17.8485,17.8485,6600.0
2005-09-06 12:00:00,34.03,34.06,34.0,34.03,16200.0,17.8485,17.8642,17.8328,17.8485,16200.0
2005-09-06 12:05:00,34.04,34.06,34.03,34.05,3600.0,17.8537,17.8642,17.8485,17.859,3600.0
2005-09-06 12:10:00,34.04,34.06,34.04,34.05,2500.0,17.8537,17.8642,17.8537,17.859,2500.0
2005-09-06 12:15:00,34.04,34.06,33.98,34.05,27300.0,17.8537,17.8642,17.8223,17.859,27300.0
2005-09-06 12:20:00,34.04,34.07,34.04,34.07,3200.0,17.8537,17.8695,17.8537,17.8695,3200.0
2005-09-06 12:25:00,34.07,34.1,33.99,34.0,27800.0,17.8695,17.8852,17.8275,17.8328,27800.0
2005-09-06 12:30:00,33.99,33.99,33.97,33.97,4300.0,17.8275,17.8275,17.817,17.817,4300.0
2005-09-06 12:35:00,33.98,33.99,33.97,33.99,3100.0,17.8223,17.8275,17.817,17.8275,3100.0
2005-09-06 12:40:00,33.97,34.01,33.97,34.0,3800.0,17.817,17.838,17.817,17.8328,3800.0
2005-09-06 12:45:00,34.0,34.02,34.0,34.02,2600.0,17.8328,17.8432,17.8328,17.8432,2600.0
2005-09-06 12:50:00,34.0,34.05,34.0,34.05,4300.0,17.8328,17.859,17.8328,17.859,4300.0
2005-09-06 12:55:00,34.06,34.09,33.97,34.02,25800.0,17.8642,17.88,17.817,17.8432,25800.0
2005-09-06 13:00:00,34.01,34.07,33.98,33.99,18800.0,17.838,17.8695,17.8223,17.8275,18800.0
2005-09-06 13:05:00,33.99,34.0,33.97,33.97,9300.0,17.8275,17.8328,17.817,17.817,9300.0
2005-09-06 13:10:00,33.97,33.98,33.95,33.96,5000.0,17.817,17.8223,17.8065,17.8118,5000.0
2005-09-06 13:15:00,33.96,33.97,33.94,33.95,3900.0,17.8118,17.817,17.8013,17.8065,3900.0
2005-09-06 13:20:00,33.97,33.97,33.92,33.93,8100.0,17.817,17.817,17.7908,17.796,8100.0
2005-09-06 13:25:00,33.93,33.94,33.91,33.94,4500.0,17.796,17.8013,17.7855,17.8013,4500.0
2005-09-06 13:30:00,33.94,33.96,33.92,33.96,6600.0,17.8013,17.8118,17.7908,17.8118,6600.0
2005-09-06 13:35:00,33.97,34.0,33.95,33.96,14400.0,17.817,17.8328,17.8065,17.8118,14400.0
2005-09-06 13:40:00,33.97,33.97,33.96,33.96,4500.0,17.817,17.817,17.8118,17.8118,4500.0
2005-09-06 13:45:00,33.97,34.02,33.96,34.01,16000.0,17.817,17.8432,17.8118,17.838,16000.0
2005-09-06 13:50:00,34.02,34.09,34.0,34.07,15200.0,17.8432,17.88,17.8328,17.8695,15200.0
2005-09-06 13:55:00,34.07,34.09,34.06,34.08,7900.0,17.8695,17.88,17.8642,17.8747,7900.0
2005-09-06 14:00:00,34.09,34.1,34.08,34.09,4600.0,17.88,17.8852,17.8747,17.88,4600.0
2005-09-06 14:05:00,34.09,34.12,34.06,34.06,8800.0,17.88,17.8957,17.8642,17.8642,8800.0
2005-09-06 14:10:00,34.05,34.06,34.03,34.03,5400.0,17.859,17.8642,17.8485,17.8485,5400.0
2005-09-06 14:15:00,34.03,34.07,34.02,34.03,7400.0,17.8485,17.8695,17.8432,17.8485,7400.0
2005-09-06 14:20:00,34.02,34.05,34.01,34.01,21000.0,17.8432,17.859,17.838,17.838,21000.0
2005-09-06 14:25:00,34.0,34.05,33.99,34.05,7700.0,17.8328,17.859,17.8275,17.859,7700.0
2005-09-06 14:30:00,34.03,34.04,34.03,34.03,4900.0,17.8485,17.8537,17.8485,17.8485,4900.0
2005-09-06 14:35:00,34.03,34.03,34.0,34.0,4200.0,17.8485,17.8485,17.8328,17.8328,4200.0
2005-09-06 14:40:00,34.0,34.03,33.99,34.03,8100.0,17.8328,17.8485,17.8275,17.8485,8100.0
2005-09-06 14:45:00,34.04,34.07,34.03,34.04,15000.0,17.8537,17.8695,17.8485,17.8537,15000.0
2005-09-06 14:50:00,34.05,34.05,34.04,34.05,7000.0,17.859,17.859,17.8537,17.859,7000.0
2005-09-06 14:55:00,34.05,34.09,34.04,34.07,16800.0,17.859,17.88,17.8537,17.8695,16800.0
2005-09-06 15:00:00,34.07,34.1,34.06,34.08,11400.0,17.8695,17.8852,17.8642,17.8747,11400.0
2005-09-06 15:05:00,34.07,34.09,34.07,34.09,14000.0,17.8695,17.88,17.8695,17.88,14000.0
2005-09-06 15:10:00,34.09,34.13,34.09,34.13,20500.0,17.88,17.9009,17.88,17.9009,20500.0
2005-09-06 15:15:00,34.13,34.2,34.13,34.18,35500.0,17.9009,17.9376,17.9009,17.9272,35500.0
2005-09-06 15:20:00,34.17,34.18,34.15,34.16,38800.0,17.9219,17.9272,17.9114,17.9167,38800.0
2005-09-06 15:25:00,34.15,34.15,34.1,34.1,17500.0,17.9114,17.9114,17.8852,17.8852,17500.0
2005-09-06 15:30:00,34.11,34.14,34.1,34.12,21100.0,17.8904,17.9062,17.8852,17.8957,21100.0
2005-09-06 15:35:00,34.13,34.13,34.08,34.1,31400.0,17.9009,17.9009,17.8747,17.8852,31400.0
2005-09-06 15:40:00,34.09,34.1,34.05,34.06,42700.0,17.88,17.8852,17.859,17.8642,42700.0
2005-09-06 15:45:00,34.05,34.1,34.01,34.07,67500.0,17.859,17.8852,17.838,17.8695,67500.0
2005-09-06 15:50:00,34.06,34.08,34.01,34.03,69000.0,17.8642,17.8747,17.838,17.8485,69000.0
2005-09-06 15:55:00,34.03,34.12,34.01,34.12,119500.0,17.8485,17.8957,17.838,17.8957,119500.0
2005-09-07 09:30:00,34.07,34.1,33.9,33.92,35800.0,17.8695,17.8852,17.7803,17.7908,35800.0
2005-09-07 09:35:00,33.91,33.97,33.91,33.97,14400.0,17.7855,17.817,17.7855,17.817,14400.0
2005-09-07 09:40:00,33.95,33.98,33.93,33.97,11000.0,17.8065,17.8223,17.796,17.817,11000.0
2005-09-07 09:45:00,33.99,33.99,33.87,33.9,26200.0,17.8275,17.8275,17.7646,17.7803,26200.0
2005-09-07 09:50:00,33.9,33.9,33.82,33.85,7800.0,17.7803,17.7803,17.7383,17.7541,7800.0
2005-09-07 09:55:00,33.86,33.88,33.8,33.86,19900.0,17.7593,17.7698,17.7279,17.7593,19900.0
2005-09-07 10:00:00,33.87,33.9,33.81,33.83,19100.0,17.7646,17.7803,17.7331,17.7436,19100.0
2005-09-07 10:05:00,33.81,33.91,33.81,33.85,10400.0,17.7331,17.7855,17.7331,17.7541,10400.0
2005-09-07 10:10:00,33.87,33.93,33.85,33.9,4400.0,17.7646,17.796,17.7541,17.7803,4400.0
2005-09-07 10:15:00,33.89,33.89,33.85,33.88,5600.0,17.7751,17.7751,17.7541,17.7698,5600.0
2005-09-07 10:20:00,33.88,33.91,33.85,33.87,8000.0,17.7698,17.7855,17.7541,17.7646,8000.0
2005-09-07 10:25:00,33.88,33.88,33.8,33.81,8800.0,17.7698,17.7698,17.7279,17.7331,8800.0
2005-09-07 10:30:00,33.8,33.83,33.8,33.8,7900.0,17.7279,17.7436,17.7279,17.7279,7900.0
2005-09-07 10:35:00,33.82,33.87,33.8,33.86,10000.0,17.7383,17.7646,17.7279,17.7593,10000.0
2005-09-07 10:40:00,33.86,33.93,33.86,33.89,9400.0,17.7593,17.796,17.7593,17.7751,9400.0
2005-09-07 10:45:00,33.9,33.9,33.86,33.86,5200.0,17.7803,17.7803,17.7593,17.7593,5200.0
2005-09-07 10:50:00,33.86,33.87,33.84,33.87,6700.0,17.7593,17.7646,17.7488,17.7646,6700.0
2005-09-07 10:55:00,33.87,33.88,33.8,33.85,22600.0,17.7646,17.7698,17.7279,17.7541,22600.0
2005-09-07 11:00:00,33.84,33.97,33.81,33.93,18900.0,17.7488,17.817,17.7331,17.796,18900.0
2005-09-07 11:05:00,33.91,33.91,33.84,33.85,7700.0,17.7855,17.7855,17.7488,17.7541,7700.0
2005-09-07 11:10:00,33.86,33.86,33.81,33.81,4600.0,17.7593,17.7593,17.7331,17.7331,4600.0
2005-09-07 11:15:00,33.81,33.87,33.79,33.81,31400.0,17.7331,17.7646,17.7226,17.7331,31400.0
2005-09-07 11:20:00,33.8,33.83,33.8,33.83,6100.0,17.7279,17.7436,17.7279,17.7436,6100.0
2005-09-07 11:25:00,33.83,33.85,33.8,33.8,11300.0,17.7436,17.7541,17.7279,17.7279,11300.0
2005-09-07 11:30:00,33.8,33.81,33.8,33.8,6800.0,17.7279,17.7331,17.7279,17.7279,6800.0
2005-09-07 11:35:00,33.8,33.81,33.8,33.8,5400.0,17.7279,17.7331,17.7279,17.7279,5400.0
2005-09-07 11:40:00,33.8,33.81,33.78,33.79,21500.0,17.7279,17.7331,17.7174,17.7226,21500.0
2005-09-07 11:45:00,33.8,33.81,33.79,33.81,5600.0,17.7279,17.7331,17.7226,17.7331,5600.0
2005-09-07 11:50:00,33.79,33.82,33.78,33.8,20700.0,17.7226,17.7383,17.7174,17.7279,20700.0
2005-09-07 11:55:00,33.79,33.81,33.78,33.78,5600.0,17.7226,17.7331,17.7174,17.7174,5600.0
2005-09-07 12:00:00,33.78,33.8,33.78,33.8,2700.0,17.7174,17.7279,17.7174,17.7279,2700.0
2005-09-07 12:05:00,33.79,33.81,33.78,33.78,40400.0,17.7226,17.7331,17.7174,17.7174,40400.0
2005-09-07 12:10:00,33.78,33.8,33.76,33.76,4400.0,17.7174,17.7279,17.7069,17.7069,4400.0
2005-09-07 12:15:00,33.77,33.78,33.77,33.78,400.0,17.7121,17.7174,17.7121,17.7174,400.0
2005-09-07 12:20:00,33.77,33.78,33.77,33.77,3000.0,17.7121,17.7174,17.7121,17.7121,3000.0
2005-09-07 12:25:00,33.78,33.78,33.77,33.77,3900.0,17.7174,17.7174,17.7121,17.7121,3900.0
2005-09-07 12:30:00,33.77,33.78,33.77,33.78,4000.0,17.7121,17.7174,17.7121,17.7174,4000.0
2005-09-07 12:35:00,33.77,33.78,33.76,33.77,4300.0,17.7121,17.7174,17.7069,17.7121,4300.0
2005-09-07 12:40:00,33.76,33.77,33.75,33.76,5500.0,17.7069,17.7121,17.7016,17.7069,5500.0
2005-09-07 12:45:00,33.76,33.77,33.75,33.75,4200.0,17.7069,17.7121,17.7016,17.7016,4200.0
2005-09-07 12:50:00,33.75,33.77,33.75,33.76,13600.0,17.7016,17.7121,17.7016,17.7069,13600.0
2005-09-07 12:55:00,33.75,33.75,33.74,33.75,3700.0,17.7016,17.7016,17.6964,17.7016,3700.0
2005-09-07 13:00:00,33.74,33.78,33.71,33.78,19300.0,17.6964,17.7174,17.6806,17.7174,19300.0
2005-09-07 13:05:00,33.78,33.78,33.75,33.75,13900.0,17.7174,17.7174,17.7016,17.7016,13900.0
2005-09-07 13:10:00,33.75,33.78,33.75,33.75,19300.0,17.7016,17.7174,17.7016,17.7016,19300.0
2005-09-07 13:15:00,33.74,33.8,33.74,33.76,7200.0,17.6964,17.7279,17.6964,17.7069,7200.0
2005-09-07 13:20:00,33.76,33.76,33.73,33.74,2400.0,17.7069,17.7069,17.6911,17.6964,2400.0
2005-09-07 13:25:00,33.74,33.75,33.72,33.72,9600.0,17.6964,17.7016,17.6859,17.6859,9600.0
2005-09-07 13:30:00,33.71,33.74,33.71,33.72,8100.0,17.6806,17.6964,17.6806,17.6859,8100.0
2005-09-07 13:35:00,33.71,33.72,33.71,33.72,4900.0,17.6806,17.6859,17.6806,17.6859,4900.0
2005-09-07 13:40:00,33.71,33.72,33.71,33.72,4500.0,17.6806,17.6859,17.6806,17.6859,4500.0
2005-09-07 13:45:00,33.72,33.72,33.7,33.71,9700.0,17.6859,17.6859,17.6754,17.6806,9700.0
2005-09-07 13:50:00,33.7,33.74,33.7,33.74,9800.0,17.6754,17.6964,17.6754,17.6964,9800.0
2005-09-07 13:55:00,33.72,33.75,33.72,33.75,5100.0,17.6859,17.7016,17.6859,17.7016,5100.0
2005-09-07 14:00:00,33.75,33.79,33.74,33.76,7500.0,17.7016,17.7226,17.6964,17.7069,7500.0
2005-09-07 14:05:00,33.78,33.83,33.78,33.82,32700.0,17.7174,17.7436,17.7174,17.7383,32700.0
2005-09-07 14:10:00,33.8,33.8,33.76,33.78,3500.0,17.7279,17.7279,17.7069,17.7174,3500.0
2005-09-07 14:15:00,33.76,33.76,33.74,33.74,3500.0,17.7069,17.7069,17.6964,17.6964,3500.0
2005-09-07 14:20:00,33.75,33.75,33.73,33.74,7800.0,17.7016,17.7016,17.6911,17.6964,7800.0
2005-09-07 14:25:00,33.74,33.75,33.69,33.71,14600.0,17.6964,17.7016,17.6702,17.6806,14600.0
2005-09-07 14:30:00,33.71,33.71,33.68,33.7,7800.0,17.6806,17.6806,17.6649,17.6754,7800.0
2005-09-07 14:35:00,33.7,33.73,33.68,33.73,11500.0,17.6754,17.6911,17.6649,17.6911,11500.0
2005-09-07 14:40:00,33.73,33.76,33.71,33.75,8600.0,17.6911,17.7069,17.6806,17.7016,8600.0
2005-09-07 14:45:00,33.74,33.76,33.68,33.72,24100.0,17.6964,17.7069,17.6649,17.6859,24100.0
2005-09-07 14:50:00,33.71,33.73,33.7,33.72,17200.0,17.6806,17.6911,17.6754,17.6859,17200.0
2005-09-07 14:55:00,33.72,33.75,33.72,33.74,11300.0,17.6859,17.7016,17.6859,17.6964,11300.0
2005-09-07 15:00:00,33.74,33.74,33.7,33.7,9200.0,17.6964,17.6964,17.6754,17.6754,9200.0
2005-09-07 15:05:00,33.7,33.74,33.69,33.72,22900.0,17.6754,17.6964,17.6702,17.6859,22900.0
2005-09-07 15:10:00,33.73,33.78,33.72,33.78,18600.0,17.6911,17.7174,17.6859,17.7174,18600.0
2005-09-07 15:15:00,33.78,33.82,33.78,33.81,6500.0,17.7174,17.7383,17.7174,17.7331,6500.0
2005-09-07 15:20:00,33.82,33.83,33.76,33.77,14400.0,17.7383,17.7436,17.7069,17.7121,14400.0
2005-09-07 15:25:00,33.77,33.81,33.77,33.8,14400.0,17.7121,17.7331,17.7121,17.7279,14400.0
2005-09-07 15:30:00,33.79,33.81,33.75,33.79,26300.0,17.7226,17.7331,17.7016,17.7226,26300.0
2005-09-07 15:35:00,33.79,33.8,33.77,33.77,12000.0,17.7226,17.7279,17.7121,17.7121,12000.0
2005-09-07 15:40:00,33.77,33.78,33.76,33.78,16100.0,17.7121,17.7174,17.7069,17.7174,16100.0
2005-09-07 15:45:00,33.77,33.78,33.75,33.76,34900.0,17.7121,17.7174,17.7016,17.7069,34900.0
2005-09-07 15:50:00,33.75,33.81,33.75,33.79,51400.0,17.7016,17.7331,17.7016,17.7226,51400.0
2005-09-07 15:55:00,33.79,33.84,33.78,33.84,66100.0,17.7226,17.7488,17.7174,17.7488,66100.0
2005-09-08 09:30:00,33.74,33.74,33.63,33.65,42800.0,17.6964,17.6964,17.6387,17.6492,42800.0
2005-09-08 09:35:00,33.63,33.68,33.61,33.62,13800.0,17.6387,17.6649,17.6282,17.6334,13800.0
2005-09-08 09:40:00,33.64,33.7,33.61,33.63,14800.0,17.6439,17.6754,17.6282,17.6387,14800.0
2005-09-08 09:45:00,33.61,33.7,33.6,33.66,18000.0,17.6282,17.6754,17.623,17.6544,18000.0
2005-09-08 09:50:00,33.65,33.65,33.6,33.61,10500.0,17.6492,17.6492,17.623,17.6282,10500.0
2005-09-08 09:55:00,33.6,33.63,33.6,33.63,3000.0,17.623,17.6387,17.623,17.6387,3000.0
2005-09-08 10:00:00,33.63,33.7,33.61,33.7,11100.0,17.6387,17.6754,17.6282,17.6754,11100.0
2005-09-08 10:05:00,33.7,33.7,33.65,33.66,12900.0,17.6754,17.6754,17.6492,17.6544,12900.0
2005-09-08 10:10:00,33.67,33.69,33.65,33.68,12500.0,17.6597,17.6702,17.6492,17.6649,12500.0
2005-09-08 10:15:00,33.69,33.74,33.68,33.7,13500.0,17.6702,17.6964,17.6649,17.6754,13500.0
2005-09-08 10:20:00,33.7,33.71,33.66,33.69,9600.0,17.6754,17.6806,17.6544,17.6702,9600.0
2005-09-08 10:25:00,33.69,33.72,33.67,33.67,13200.0,17.6702,17.6859,17.6597,17.6597,13200.0
2005-09-08 10:30:00,33.69,33.77,33.69,33.75,16000.0,17.6702,17.7121,17.6702,17.7016,16000.0
2005-09-08 10:35:00,33.75,33.83,33.73,33.81,9000.0,17.7016,17.7436,17.6911,17.7331,9000.0
2005-09-08 10:40:00,33.79,33.83,33.77,33.79,12300.0,17.7226,17.7436,17.7121,17.7226,12300.0
2005-09-08 10:45:00,33.78,33.81,33.75,33.75,16200.0,17.7174,17.7331,17.7016,17.7016,16200.0
2005-09-08 10:50:00,33.75,33.8,33.74,33.75,17100.0,17.7016,17.7279,17.6964,17.7016,17100.0
2005-09-08 10:55:00,33.75,33.75,33.72,33.75,9200.0,17.7016,17.7016,17.6859,17.7016,9200.0
2005-09-08 11:00:00,33.76,33.79,33.75,33.75,8200.0,17.7069,17.7226,17.7016,17.7016,8200.0
2005-09-08 11:05:00,33.76,33.83,33.76,33.83,5400.0,17.7069,17.7436,17.7069,17.7436,5400.0
2005-09-08 11:10:00,33.83,33.83,33.76,33.77,10600.0,17.7436,17.7436,17.7069,17.7121,10600.0
2005-09-08 11:15:00,33.76,33.8,33.74,33.8,9900.0,17.7069,17.7279,17.6964,17.7279,9900.0
2005-09-08 11:20:00,33.8,33.83,33.77,33.79,4100.0,17.7279,17.7436,17.7121,17.7226,4100.0
2005-09-08 11:25:00,33.8,33.85,33.8,33.85,7600.0,17.7279,17.7541,17.7279,17.7541,7600.0
2005-09-08 11:30:00,33.85,33.9,33.83,33.89,13700.0,17.7541,17.7803,17.7436,17.7751,13700.0
2005-09-08 11:35:00,33.89,33.89,33.84,33.84,6300.0,17.7751,17.7751,17.7488,17.7488,6300.0
2005-09-08 11:40:00,33.84,33.84,33.83,33.83,3300.0,17.7488,17.7488,17.7436,17.7436,3300.0
2005-09-08 11:45:00,33.83,33.87,33.83,33.87,19000.0,17.7436,17.7646,17.7436,17.7646,19000.0
2005-09-08 11:50:00,33.87,33.88,33.86,33.86,5700.0,17.7646,17.7698,17.7593,17.7593,5700.0
2005-09-08 11:55:00,33.87,33.9,33.86,33.87,48300.0,17.7646,17.7803,17.7593,17.7646,48300.0
2005-09-08 12:00:00,33.87,33.87,33.85,33.85,1900.0,17.7646,17.7646,17.7541,17.7541,1900.0
2005-09-08 12:05:00,33.86,33.9,33.86,33.86,21700.0,17.7593,17.7803,17.7593,17.7593,21700.0
2005-09-08 12:10:00,33.86,33.87,33.83,33.83,3700.0,17.7593,17.7646,17.7436,17.7436,3700.0
2005-09-08 12:15:00,33.83,33.91,33.83,33.9,12500.0,17.7436,17.7855,17.7436,17.7803,12500.0
2005-09-08 12:20:00,33.9,33.94,33.9,33.93,13400.0,17.7803,17.8013,17.7803,17.796,13400.0
2005-09-08 12:25:00,33.93,33.95,33.92,33.95,9900.0,17.796,17.8065,17.7908,17.8065,9900.0
2005-09-08 12:30:00,33.93,33.95,33.92,33.94,4900.0,17.796,17.8065,17.7908,17.8013,4900.0
2005-09-08 12:35:00,33.93,33.93,33.91,33.91,7800.0,17.796,17.796,17.7855,17.7855,7800.0
2005-09-08 12:40:00,33.92,33.93,33.92,33.92,3100.0,17.7908,17.796,17.7908,17.7908,3100.0
2005-09-08 12:45:00,33.92,33.94,33.92,33.93,6500.0,17.7908,17.8013,17.7908,17.796,6500.0
2005-09-08 12:50:00,33.92,33.94,33.92,33.92,6400.0,17.7908,17.8013,17.7908,17.7908,6400.0
2005-09-08 12:55:00,33.92,33.93,33.92,33.92,5400.0,17.7908,17.796,17.7908,17.7908,5400.0
2005-09-08 13:00:00,33.92,33.95,33.92,33.94,8100.0,17.7908,17.8065,17.7908,17.8013,8100.0
2005-09-08 13:05:00,33.92,33.93,33.92,33.93,7200.0,17.7908,17.796,17.7908,17.796,7200.0
2005-09-08 13:10:00,33.93,33.93,33.91,33.92,5700.0,17.796,17.796,17.7855,17.7908,5700.0
2005-09-08 13:15:00,33.92,33.94,33.92,33.93,8800.0,17.7908,17.8013,17.7908,17.796,8800.0
2005-09-08 13:20:00,33.93,33.93,33.92,33.92,4600.0,17.796,17.796,17.7908,17.7908,4600.0
2005-09-08 13:25:00,33.94,33.94,33.92,33.93,3100.0,17.8013,17.8013,17.7908,17.796,3100.0
2005-09-08 13:30:00,33.93,33.95,33.93,33.94,21900.0,17.796,17.8065,17.796,17.8013,21900.0
2005-09-08 13:35:00,33.94,33.94,33.92,33.92,4300.0,17.8013,17.8013,17.7908,17.7908,4300.0
2005-09-08 13:40:00,33.92,33.92,33.91,33.92,5100.0,17.7908,17.7908,17.7855,17.7908,5100.0
2005-09-08 13:45:00,33.9,33.93,33.9,33.93,19200.0,17.7803,17.796,17.7803,17.796,19200.0
2005-09-08 13:50:00,33.93,33.94,33.92,33.94,12200.0,17.796,17.8013,17.7908,17.8013,12200.0
2005-09-08 13:55:00,33.95,33.96,33.94,33.96,10200.0,17.8065,17.8118,17.8013,17.8118,10200.0
2005-09-08 14:00:00,33.95,33.99,33.95,33.98,15700.0,17.8065,17.8275,17.8065,17.8223,15700.0
2005-09-08 14:05:00,33.96,34.01,33.95,33.99,19000.0,17.8118,17.838,17.8065,17.8275,19000.0
2005-09-08 14:10:00,34.01,34.01,33.96,33.97,16600.0,17.838,17.838,17.8118,17.817,16600.0
2005-09-08 14:15:00,33.96,33.97,33.9,33.94,15500.0,17.8118,17.817,17.7803,17.8013,15500.0
2005-09-08 14:20:00,33.94,33.98,33.94,33.94,108000.0,17.8013,17.8223,17.8013,17.8013,108000.0
2005-09-08 14:25:00,33.96,33.99,33.95,33.96,14400.0,17.8118,17.8275,17.8065,17.8118,14400.0
2005-09-08 14:30:00,33.95,33.96,33.93,33.96,36800.0,17.8065,17.8118,17.796,17.8118,36800.0
2005-09-08 14:35:00,33.95,33.96,33.95,33.95,10800.0,17.8065,17.8118,17.8065,17.8065,10800.0
2005-09-08 14:40:00,33.96,33.96,33.94,33.96,13900.0,17.8118,17.8118,17.8013,17.8118,13900.0
2005-09-08 14:45:00,33.96,33.98,33.94,33.94,8700.0,17.8118,17.8223,17.8013,17.8013,8700.0
2005-09-08 14:50:00,33.96,33.96,33.94,33.95,8800.0,17.8118,17.8118,17.8013,17.8065,8800.0
2005-09-08 14:55:00,33.95,33.95,33.92,33.92,12500.0,17.8065,17.8065,17.7908,17.7908,12500.0
2005-09-08 15:00:00,33.92,33.94,33.88,33.89,18800.0,17.7908,17.8013,17.7698,17.7751,18800.0
2005-09-08 15:05:00,33.88,33.88,33.81,33.84,16700.0,17.7698,17.7698,17.7331,17.7488,16700.0
2005-09-08 15:10:00,33.84,33.85,33.83,33.85,12500.0,17.7488,17.7541,17.7436,17.7541,12500.0
2005-09-08 15:15:00,33.85,33.85,33.81,33.83,17600.0,17.7541,17.7541,17.7331,17.7436,17600.0
2005-09-08 15:20:00,33.83,33.84,33.81,33.83,12100.0,17.7436,17.7488,17.7331,17.7436,12100.0
2005-09-08 15:25:00,33.84,33.89,33.83,33.86,36900.0,17.7488,17.7751,17.7436,17.7593,36900.0
2005-09-08 15:30:00,33.86,33.94,33.85,33.89,47100.0,17.7593,17.8013,17.7541,17.7751,47100.0
2005-09-08 15:35:00,33.89,33.9,33.87,33.89,20700.0,17.7751,17.7803,17.7646,17.7751,20700.0
2005-09-08 15:40:00,33.88,33.89,33.85,33.86,11500.0,17.7698,17.7751,17.7541,17.7593,11500.0
2005-09-08 15:45:00,33.87,33.89,33.85,33.88,21900.0,17.7646,17.7751,17.7541,17.7698,21900.0
2005-09-08 15:50:00,33.89,33.89,33.86,33.86,18800.0,17.7751,17.7751,17.7593,17.7593,18800.0
2005-09-08 15:55:00,33.87,33.92,33.86,33.91,55500.0,17.7646,17.7908,17.7593,17.7855,55500.0
2005-09-09 09:30:00,34.07,34.07,33.85,33.9,26700.0,17.8695,17.8695,17.7541,17.7803,26700.0
2005-09-09 09:35:00,33.94,33.94,33.86,33.9,26000.0,17.8013,17.8013,17.7593,17.7803,26000.0
2005-09-09 09:40:00,33.89,33.94,33.85,33.92,13400.0,17.7751,17.8013,17.7541,17.7908,13400.0
2005-09-09 09:45:00,33.9,33.94,33.89,33.94,11900.0,17.7803,17.8013,17.7751,17.8013,11900.0
2005-09-09 09:50:00,33.93,33.93,33.8,33.81,19400.0,17.796,17.796,17.7279,17.7331,19400.0
2005-09-09 09:55:00,33.81,33.84,33.8,33.8,6800.0,17.7331,17.7488,17.7279,17.7279,6800.0
2005-09-09 10:00:00,33.8,33.82,33.78,33.81,11100.0,17.7279,17.7383,17.7174,17.7331,11100.0
2005-09-09 10:05:00,33.81,33.81,33.8,33.8,10000.0,17.7331,17.7331,17.7279,17.7279,10000.0
2005-09-09 10:10:00,33.81,33.82,33.8,33.81,10300.0,17.7331,17.7383,17.7279,17.7331,10300.0
2005-09-09 10:15:00,33.8,33.9,33.8,33.89,19400.0,17.7279,17.7803,17.7279,17.7751,19400.0
2005-09-09 10:20:00,33.88,33.9,33.86,33.86,7800.0,17.7698,17.7803,17.7593,17.7593,7800.0
2005-09-09 10:25:00,33.88,33.88,33.86,33.86,3000.0,17.7698,17.7698,17.7593,17.7593,3000.0
2005-09-09 10:30:00,33.86,33.87,33.82,33.82,10700.0,17.7593,17.7646,17.7383,17.7383,10700.0
2005-09-09 10:35:00,33.81,33.82,33.78,33.8,24700.0,17.7331,17.7383,17.7174,17.7279,24700.0
2005-09-09 10:40:00,33.81,33.82,33.79,33.8,16300.0,17.7331,17.7383,17.7226,17.7279,16300.0
2005-09-09 10:45:00,33.8,33.82,33.8,33.82,4100.0,17.7279,17.7383,17.7279,17.7383,4100.0
2005-09-09 10:50:00,33.81,33.85,33.81,33.83,8300.0,17.7331,17.7541,17.7331,17.7436,8300.0
2005-09-09 10:55:00,33.83,33.85,33.83,33.85,6100.0,17.7436,17.7541,17.7436,17.7541,6100.0
2005-09-09 11:00:00,33.85,33.87,33.83,33.83,22700.0,17.7541,17.7646,17.7436,17.7436,22700.0
2005-09-09 11:05:00,33.83,33.84,33.8,33.8,5700.0,17.7436,17.7488,17.7279,17.7279,5700.0
2005-09-09 11:10:00,33.8,33.84,33.8,33.81,10500.0,17.7279,17.7488,17.7279,17.7331,10500.0
2005-09-09 11:15:00,33.81,33.85,33.81,33.85,5300.0,17.7331,17.7541,17.7331,17.7541,5300.0
2005-09-09 11:20:00,33.84,33.9,33.84,33.85,20900.0,17.7488,17.7803,17.7488,17.7541,20900.0
2005-09-09 11:25:00,33.85,33.86,33.84,33.85,17800.0,17.7541,17.7593,17.7488,17.7541,17800.0
2005-09-09 11:30:00,33.86,33.9,33.86,33.9,11100.0,17.7593,17.7803,17.7593,17.7803,11100.0
2005-09-09 11:35:00,33.9,33.94,33.9,33.92,10300.0,17.7803,17.8013,17.7803,17.7908,10300.0
2005-09-09 11:40:00,33.93,33.98,33.93,33.96,14400.0,17.796,17.8223,17.796,17.8118,14400.0
2005-09-09 11:45:00,33.95,33.95,33.93,33.95,5000.0,17.8065,17.8065,17.796,17.8065,5000.0
2005-09-09 11:50:00,33.95,33.95,33.85,33.89,22500.0,17.8065,17.8065,17.7541,17.7751,22500.0
2005-09-09 11:55:00,33.89,33.98,33.89,33.97,13000.0,17.7751,17.8223,17.7751,17.817,13000.0
2005-09-09 12:00:00,33.96,33.98,33.95,33.98,25000.0,17.8118,17.8223,17.8065,17.8223,25000.0
2005-09-09 12:05:00,33.98,33.99,33.96,33.99,6300.0,17.8223,17.8275,17.8118,17.8275,6300.0
2005-09-09 12:10:00,34.0,34.07,33.99,34.04,44200.0,17.8328,17.8695,17.8275,17.8537,44200.0
2005-09-09 12:15:00,34.06,34.06,34.04,34.06,11500.0,17.8642,17.8642,17.8537,17.8642,11500.0
2005-09-09 12:20:00,34.06,34.06,34.04,34.05,12200.0,17.8642,17.8642,17.8537,17.859,12200.0
2005-09-09 12:25:00,34.06,34.08,34.04,34.07,14300.0,17.8642,17.8747,17.8537,17.8695,14300.0
2005-09-09 12:30:00,34.07,34.07,34.01,34.03,4800.0,17.8695,17.8695,17.838,17.8485,4800.0
2005-09-09 12:35:00,34.01,34.06,34.01,34.06,6400.0,17.838,17.8642,17.838,17.8642,6400.0
2005-09-09 12:40:00,34.06,34.06,34.04,34.05,8500.0,17.8642,17.8642,17.8537,17.859,8500.0
2005-09-09 12:45:00,34.04,34.05,34.03,34.03,3900.0,17.8537,17.859,17.8485,17.8485,3900.0
2005-09-09 12:50:00,34.03,34.06,34.03,34.05,6300.0,17.8485,17.8642,17.8485,17.859,6300.0
2005-09-09 12:55:00,34.05,34.06,34.05,34.06,1000.0,17.859,17.8642,17.859,17.8642,1000.0
2005-09-09 13:00:00,34.05,34.06,34.05,34.05,7600.0,17.859,17.8642,17.859,17.859,7600.0
2005-09-09 13:05:00,34.05,34.06,34.05,34.06,9200.0,17.859,17.8642,17.859,17.8642,9200.0
2005-09-09 13:10:00,34.06,34.11,34.06,34.11,9700.0,17.8642,17.8904,17.8642,17.8904,9700.0
2005-09-09 13:15:00,34.1,34.14,34.1,34.14,16500.0,17.8852,17.9062,17.8852,17.9062,16500.0
2005-09-09 13:20:00,34.13,34.2,34.13,34.19,42500.0,17.9009,17.9376,17.9009,17.9324,42500.0
2005-09-09 13:25:00,34.19,34.19,34.15,34.16,10400.0,17.9324,17.9324,17.9114,17.9167,10400.0
2005-09-09 13:30:00,34.15,34.17,34.11,34.13,26300.0,17.9114,17.9219,17.8904,17.9009,26300.0
2005-09-09 13:35:00,34.13,34.14,34.12,34.12,5700.0,17.9009,17.9062,17.8957,17.8957,5700.0
2005-09-09 13:40:00,34.13,34.16,34.12,34.16,10700.0,17.9009,17.9167,17.8957,17.9167,10700.0
2005-09-09 13:45:00,34.16,34.23,34.15,34.23,17300.0,17.9167,17.9534,17.9114,17.9534,17300.0
2005-09-09 13:50:00,34.22,34.25,34.22,34.25,15200.0,17.9481,17.9639,17.9481,17.9639,15200.0
2005-09-09 13:55:00,34.25,34.27,34.24,34.26,8600.0,17.9639,17.9744,17.9586,17.9691,8600.0
2005-09-09 14:00:00,34.25,34.28,34.23,34.23,13300.0,17.9639,17.9796,17.9534,17.9534,13300.0
2005-09-09 14:05:00,34.22,34.24,34.18,34.24,11800.0,17.9481,17.9586,17.9272,17.9586,11800.0
2005-09-09 14:10:00,34.23,34.26,34.23,34.25,27900.0,17.9534,17.9691,17.9534,17.9639,27900.0
2005-09-09 14:15:00,34.24,34.24,34.15,34.16,11900.0,17.9586,17.9586,17.9114,17.9167,11900.0
2005-09-09 14:20:00,34.15,34.24,34.14,34.23,16500.0,17.9114,17.9586,17.9062,17.9534,16500.0
2005-09-09 14:25:00,34.22,34.23,34.21,34.22,6500.0,17.9481,17.9534,17.9429,17.9481,6500.0
2005-09-09 14:30:00,34.21,34.22,34.21,34.22,8500.0,17.9429,17.9481,17.9429,17.9481,8500.0
2005-09-09 14:35:00,34.22,34.22,34.14,34.17,10900.0,17.9481,17.9481,17.9062,17.9219,10900.0
2005-09-09 14:40:00,34.16,34.18,34.11,34.18,11000.0,17.9167,17.9272,17.8904,17.9272,11000.0
2005-09-09 14:45:00,34.17,34.17,34.16,34.17,3600.0,17.9219,17.9219,17.9167,17.9219,3600.0
2005-09-09 14:50:00,34.16,34.18,34.16,34.17,5600.0,17.9167,17.9272,17.9167,17.9219,5600.0
2005-09-09 14:55:00,34.16,34.21,34.16,34.17,5300.0,17.9167,17.9429,17.9167,17.9219,5300.0
2005-09-09 15:00:00,34.18,34.19,34.13,34.14,10000.0,17.9272,17.9324,17.9009,17.9062,10000.0
2005-09-09 15:05:00,34.15,34.19,34.15,34.17,8100.0,17.9114,17.9324,17.9114,17.9219,8100.0
2005-09-09 15:10:00,34.17,34.22,34.17,34.22,14000.0,17.9219,17.9481,17.9219,17.9481,14000.0
2005-09-09 15:15:00,34.21,34.24,34.19,34.21,18900.0,17.9429,17.9586,17.9324,17.9429,18900.0
2005-09-09 15:20:00,34.2,34.26,34.2,34.26,25900.0,17.9376,17.9691,17.9376,17.9691,25900.0
2005-09-09 15:25:00,34.26,34.28,34.21,34.28,21000.0,17.9691,17.9796,17.9429,17.9796,21000.0
2005-09-09 15:30:00,34.26,34.28,34.23,34.23,16900.0,17.9691,17.9796,17.9534,17.9534,16900.0
2005-09-09 15:35:00,34.23,34.24,34.22,34.23,18700.0,17.9534,17.9586,17.9481,17.9534,18700.0
2005-09-09 15:40:00,34.23,34.26,34.22,34.23,19800.0,17.9534,17.9691,17.9481,17.9534,19800.0
2005-09-09 15:45:00,34.22,34.29,34.22,34.23,50200.0,17.9481,17.9849,17.9481,17.9534,50200.0
2005-09-09 15:50:00,34.24,34.24,34.21,34.22,34000.0,17.9586,17.9586,17.9429,17.9481,34000.0
2005-09-09 15:55:00,34.22,34.24,34.17,34.24,114800.0,17.9481,17.9586,17.9219,17.9586,114800.0
2005-09-12 09:30:00,34.17,34.21,34.04,34.08,36300.0,17.9219,17.9429,17.8537,17.8747,36300.0
2005-09-12 09:35:00,34.05,34.15,34.03,34.03,21600.0,17.859,17.9114,17.8485,17.8485,21600.0
2005-09-12 09:40:00,34.03,34.14,34.0,34.09,20100.0,17.8485,17.9062,17.8328,17.88,20100.0
2005-09-12 09:45:00,34.09,34.23,34.08,34.12,50300.0,17.88,17.9534,17.8747,17.8957,50300.0
2005-09-12 09:50:00,34.11,34.22,34.1,34.2,42500.0,17.8904,17.9481,17.8852,17.9376,42500.0
2005-09-12 09:55:00,34.2,34.2,34.08,34.08,21600.0,17.9376,17.9376,17.8747,17.8747,21600.0
2005-09-12 10:00:00,34.1,34.13,34.07,34.11,12800.0,17.8852,17.9009,17.8695,17.8904,12800.0
2005-09-12 10:05:00,34.1,34.16,34.09,34.13,13800.0,17.8852,17.9167,17.88,17.9009,13800.0
2005-09-12 10:10:00,34.12,34.18,34.12,34.16,2300.0,17.8957,17.9272,17.8957,17.9167,2300.0
2005-09-12 10:15:00,34.14,34.14,34.1,34.12,5100.0,17.9062,17.9062,17.8852,17.8957,5100.0
2005-09-12 10:20:00,34.11,34.15,34.11,34.15,3000.0,17.8904,17.9114,17.8904,17.9114,3000.0
2005-09-12 10:25:00,34.13,34.22,34.13,34.22,11400.0,17.9009,17.9481,17.9009,17.9481,11400.0
2005-09-12 10:30:00,34.21,34.27,34.21,34.26,14500.0,17.9429,17.9744,17.9429,17.9691,14500.0
2005-09-12 10:35:00,34.28,34.3,34.23,34.24,26500.0,17.9796,17.9901,17.9534,17.9586,26500.0
2005-09-12 10:40:00,34.25,34.33,34.24,34.33,13300.0,17.9639,18.0058,17.9586,18.0058,13300.0
2005-09-12 10:45:00,34.33,34.37,34.31,34.35,14600.0,18.0058,18.0268,17.9953,18.0163,14600.0
2005-09-12 10:50:00,34.35,34.35,34.32,34.33,3200.0,18.0163,18.0163,18.0006,18.0058,3200.0
2005-09-12 10:55:00,34.31,34.38,34.31,34.38,14500.0,17.9953,18.0321,17.9953,18.0321,14500.0
2005-09-12 11:00:00,34.38,34.38,34.35,34.35,6000.0,18.0321,18.0321,18.0163,18.0163,6000.0
2005-09-12 11:05:00,34.35,34.35,34.3,34.33,5400.0,18.0163,18.0163,17.9901,18.0058,5400.0
2005-09-12 11:10:00,34.33,34.34,34.3,34.31,14200.0,18.0058,18.0111,17.9901,17.9953,14200.0
2005-09-12 11:15:00,34.33,34.33,34.3,34.3,5500.0,18.0058,18.0058,17.9901,17.9901,5500.0
2005-09-12 11:20:00,34.32,34.34,34.3,34.31,6600.0,18.0006,18.0111,17.9901,17.9953,6600.0
2005-09-12 11:25:00,34.32,34.37,34.32,34.36,10400.0,18.0006,18.0268,18.0006,18.0216,10400.0
2005-09-12 11:30:00,34.34,34.34,34.32,34.34,9200.0,18.0111,18.0111,18.0006,18.0111,9200.0
2005-09-12 11:35:00,34.34,34.34,34.31,34.31,3600.0,18.0111,18.0111,17.9953,17.9953,3600.0
2005-09-12 11:40:00,34.31,34.31,34.29,34.29,4800.0,17.9953,17.9953,17.9849,17.9849,4800.0
2005-09-12 11:45:00,34.3,34.3,34.27,34.28,4200.0,17.9901,17.9901,17.9744,17.9796,4200.0
2005-09-12 11:50:00,34.27,34.31,34.26,34.29,12400.0,17.9744,17.9953,17.9691,17.9849,12400.0
2005-09-12 11:55:00,34.3,34.3,34.28,34.28,1400.0,17.9901,17.9901,17.9796,17.9796,1400.0
2005-09-12 12:00:00,34.28,34.33,34.27,34.33,11900.0,17.9796,18.0058,17.9744,18.0058,11900.0
2005-09-12 12:05:00,34.35,34.37,34.33,34.33,4800.0,18.0163,18.0268,18.0058,18.0058,4800.0
2005-09-12 12:10:00,34.33,34.36,34.33,34.36,12900.0,18.0058,18.0216,18.0058,18.0216,12900.0
2005-09-12 12:15:00,34.36,34.39,34.36,34.39,3000.0,18.0216,18.0373,18.0216,18.0373,3000.0
2005-09-12 12:20:00,34.39,34.4,34.39,34.4,9000.0,18.0373,18.0425,18.0373,18.0425,9000.0
2005-09-12 12:25:00,34.39,34.39,34.38,34.39,3400.0,18.0373,18.0373,18.0321,18.0373,3400.0
2005-09-12 12:30:00,34.39,34.4,34.35,34.36,7300.0,18.0373,18.0425,18.0163,18.0216,7300.0
2005-09-12 12:35:00,34.37,34.4,34.37,34.4,4600.0,18.0268,18.0425,18.0268,18.0425,4600.0
2005-09-12 12:40:00,34.39,34.4,34.39,34.39,1700.0,18.0373,18.0425,18.0373,18.0373,1700.0
2005-09-12 12:45:00,34.38,34.41,34.38,34.41,13100.0,18.0321,18.0478,18.0321,18.0478,13100.0
2005-09-12 12:50:00,34.39,34.39,34.37,34.38,3900.0,18.0373,18.0373,18.0268,18.0321,3900.0
2005-09-12 12:55:00,34.36,34.37,34.33,34.33,3500.0,18.0216,18.0268,18.0058,18.0058,3500.0
2005-09-12 13:00:00,34.33,34.33,34.32,34.32,6200.0,18.0058,18.0058,18.0006,18.0006,6200.0
2005-09-12 13:05:00,34.31,34.31,34.31,34.31,1800.0,17.9953,17.9953,17.9953,17.9953,1800.0
2005-09-12 13:10:00,34.3,34.31,34.29,34.31,1400.0,17.9901,17.9953,17.9849,17.9953,1400.0
2005-09-12 13:15:00,34.3,34.31,34.3,34.3,2600.0,17.9901,17.9953,17.9901,17.9901,2600.0
2005-09-12 13:20:00,34.31,34.31,34.3,34.3,3400.0,17.9953,17.9953,17.9901,17.9901,3400.0
2005-09-12 13:25:00,34.32,34.32,34.28,34.28,6900.0,18.0006,18.0006,17.9796,17.9796,6900.0
2005-09-12 13:30:00,34.28,34.31,34.28,34.29,9700.0,17.9796,17.9953,17.9796,17.9849,9700.0
2005-09-12 13:35:00,34.29,34.31,34.29,34.31,6200.0,17.9849,17.9953,17.9849,17.9953,6200.0
2005-09-12 13:40:00,34.31,34.31,34.3,34.3,4500.0,17.9953,17.9953,17.9901,17.9901,4500.0
2005-09-12 13:45:00,34.3,34.31,34.3,34.3,3400.0,17.9901,17.9953,17.9901,17.9901,3400.0
2005-09-12 13:50:00,34.3,34.3,34.26,34.26,6000.0,17.9901,17.9901,17.9691,17.9691,6000.0
2005-09-12 13:55:00,34.26,34.26,34.23,34.23,5600.0,17.9691,17.9691,17.9534,17.9534,5600.0
2005-09-12 14:00:00,34.23,34.24,34.22,34.24,3700.0,17.9534,17.9586,17.9481,17.9586,3700.0
2005-09-12 14:05:00,34.24,34.24,34.16,34.23,15600.0,17.9586,17.9586,17.9167,17.9534,15600.0
2005-09-12 14:10:00,34.21,34.24,34.21,34.24,3800.0,17.9429,17.9586,17.9429,17.9586,3800.0
2005-09-12 14:15:00,34.24,34.24,34.22,34.22,1800.0,17.9586,17.9586,17.9481,17.9481,1800.0
2005-09-12 14:20:00,34.22,34.23,34.21,34.23,4600.0,17.9481,17.9534,17.9429,17.9534,4600.0
2005-09-12 14:25:00,34.23,34.25,34.22,34.24,1500.0,17.9534,17.9639,17.9481,17.9586,1500.0
2005-09-12 14:30:00,34.24,34.27,34.24,34.25,3300.0,17.9586,17.9744,17.9586,17.9639,3300.0
2005-09-12 14:35:00,34.26,34.26,34.23,34.23,1900.0,17.9691,17.9691,17.9534,17.9534,1900.0
2005-09-12 14:40:00,34.23,34.25,34.23,34.25,14000.0,17.9534,17.9639,17.9534,17.9639,14000.0
2005-09-12 14:45:00,34.24,34.29,34.23,34.25,15400.0,17.9586,17.9849,17.9534,17.9639,15400.0
2005-09-12 14:50:00,34.26,34.26,34.25,34.26,3100.0,17.9691,17.9691,17.9639,17.9691,3100.0
2005-09-12 14:55:00,34.25,34.28,34.25,34.28,7000.0,17.9639,17.9796,17.9639,17.9796,7000.0
2005-09-12 15:00:00,34.27,34.3,34.26,34.27,5300.0,17.9744,17.9901,17.9691,17.9744,5300.0
2005-09-12 15:05:00,34.27,34.27,34.26,34.27,2000.0,17.9744,17.9744,17.9691,17.9744,2000.0
2005-09-12 15:10:00,34.27,34.3,34.26,34.3,7700.0,17.9744,17.9901,17.9691,17.9901,7700.0
2005-09-12 15:15:00,34.31,34.33,34.31,34.32,3800.0,17.9953,18.0058,17.9953,18.0006,3800.0
2005-09-12 15:20:00,34.32,34.33,34.32,34.32,3600.0,18.0006,18.0058,18.0006,18.0006,3600.0
2005-09-12 15:25:00,34.32,34.33,34.28,34.3,3400.0,18.0006,18.0058,17.9796,17.9901,3400.0
2005-09-12 15:30:00,34.3,34.31,34.28,34.3,9900.0,17.9901,17.9953,17.9796,17.9901,9900.0
2005-09-12 15:35:00,34.29,34.29,34.27,34.28,10500.0,17.9849,17.9849,17.9744,17.9796,10500.0
2005-09-12 15:40:00,34.27,34.28,34.23,34.24,10600.0,17.9744,17.9796,17.9534,17.9586,10600.0
2005-09-12 15:45:00,34.24,34.25,34.21,34.22,21100.0,17.9586,17.9639,17.9429,17.9481,21100.0
2005-09-12 15:50:00,34.21,34.24,34.21,34.22,27100.0,17.9429,17.9586,17.9429,17.9481,27100.0
2005-09-12 15:55:00,34.24,34.24,34.22,34.22,21800.0,17.9586,17.9586,17.9481,17.9481,21800.0
2005-09-13 09:30:00,34.07,34.16,34.05,34.12,93500.0,17.8695,17.9167,17.859,17.8957,93500.0
2005-09-13 09:35:00,34.12,34.15,34.08,34.08,7400.0,17.8957,17.9114,17.8747,17.8747,7400.0
2005-09-13 09:40:00,34.09,34.11,34.07,34.08,11200.0,17.88,17.8904,17.8695,17.8747,11200.0
2005-09-13 09:45:00,34.06,34.11,34.05,34.07,16300.0,17.8642,17.8904,17.859,17.8695,16300.0
2005-09-13 09:50:00,34.06,34.08,34.05,34.05,13300.0,17.8642,17.8747,17.859,17.859,13300.0
2005-09-13 09:55:00,34.05,34.06,34.0,34.01,6700.0,17.859,17.8642,17.8328,17.838,6700.0
2005-09-13 10:00:00,34.01,34.06,34.01,34.05,10400.0,17.838,17.8642,17.838,17.859,10400.0
2005-09-13 10:05:00,34.05,34.06,34.02,34.06,32300.0,17.859,17.8642,17.8432,17.8642,32300.0
2005-09-13 10:10:00,34.07,34.1,34.06,34.09,7800.0,17.8695,17.8852,17.8642,17.88,7800.0
2005-09-13 10:15:00,34.07,34.1,34.06,34.1,13400.0,17.8695,17.8852,17.8642,17.8852,13400.0
2005-09-13 10:20:00,34.1,34.12,34.09,34.11,4300.0,17.8852,17.8957,17.88,17.8904,4300.0
2005-09-13 10:25:00,34.12,34.14,34.12,34.14,3200.0,17.8957,17.9062,17.8957,17.9062,3200.0
2005-09-13 10:30:00,34.13,34.14,34.11,34.13,3500.0,17.9009,17.9062,17.8904,17.9009,3500.0
2005-09-13 10:35:00,34.12,34.13,34.12,34.12,3100.0,17.8957,17.9009,17.8957,17.8957,3100.0
2005-09-13 10:40:00,34.11,34.11,34.05,34.07,11800.0,17.8904,17.8904,17.859,17.8695,11800.0
2005-09-13 10:45:00,34.05,34.07,34.0,34.07,15200.0,17.859,17.8695,17.8328,17.8695,15200.0
2005-09-13 10:50:00,34.05,34.05,34.0,34.02,5400.0,17.859,17.859,17.8328,17.8432,5400.0
2005-09-13 10:55:00,34.02,34.02,34.0,34.0,3100.0,17.8432,17.8432,17.8328,17.8328,3100.0
2005-09-13 11:00:00,34.0,34.01,34.0,34.0,4000.0,17.8328,17.838,17.8328,17.8328,4000.0
2005-09-13 11:05:00,34.0,34.01,34.0,34.01,6000.0,17.8328,17.838,17.8328,17.838,6000.0
2005-09-13 11:10:00,34.01,34.01,34.0,34.0,2900.0,17.838,17.838,17.8328,17.8328,2900.0
2005-09-13 11:15:00,34.0,34.01,34.0,34.01,4000.0,17.8328,17.838,17.8328,17.838,4000.0
2005-09-13 11:20:00,34.02,34.02,34.0,34.02,7000.0,17.8432,17.8432,17.8328,17.8432,7000.0
2005-09-13 11:25:00,34.0,34.02,34.0,34.0,11900.0,17.8328,17.8432,17.8328,17.8328,11900.0
2005-09-13 11:30:00,34.0,34.01,33.97,33.97,11500.0,17.8328,17.838,17.817,17.817,11500.0
2005-09-13 11:35:00,33.97,33.97,33.95,33.95,9500.0,17.817,17.817,17.8065,17.8065,9500.0
2005-09-13 11:40:00,33.95,33.96,33.93,33.93,12900.0,17.8065,17.8118,17.796,17.796,12900.0
2005-09-13 11:45:00,33.93,33.94,33.9,33.91,10600.0,17.796,17.8013,17.7803,17.7855,10600.0
2005-09-13 11:50:00,33.91,33.92,33.88,33.89,10700.0,17.7855,17.7908,17.7698,17.7751,10700.0
2005-09-13 11:55:00,33.89,33.89,33.86,33.86,12500.0,17.7751,17.7751,17.7593,17.7593,12500.0
2005-09-13 12:00:00,33.86,33.86,33.81,33.82,28600.0,17.7593,17.7593,17.7331,17.7383,28600.0
2005-09-13 12:05:00,33.82,33.85,33.81,33.82,13200.0,17.7383,17.7541,17.7331,17.7383,13200.0
2005-09-13 12:10:00,33.82,33.87,33.81,33.87,31100.0,17.7383,17.7646,17.7331,17.7646,31100.0
2005-09-13 12:15:00,33.86,33.88,33.86,33.87,18000.0,17.7593,17.7698,17.7593,17.7646,18000.0
2005-09-13 12:20:00,33.87,33.91,33.87,33.91,26300.0,17.7646,17.7855,17.7646,17.7855,26300.0
2005-09-13 12:25:00,33.91,33.92,33.89,33.89,3500.0,17.7855,17.7908,17.7751,17.7751,3500.0
2005-09-13 12:30:00,33.9,33.9,33.83,33.83,25900.0,17.7803,17.7803,17.7436,17.7436,25900.0
2005-09-13 12:35:00,33.82,33.86,33.82,33.85,19600.0,17.7383,17.7593,17.7383,17.7541,19600.0
2005-09-13 12:40:00,33.85,33.86,33.83,33.83,19400.0,17.7541,17.7593,17.7436,17.7436,19400.0
2005-09-13 12:45:00,33.83,33.84,33.8,33.8,25300.0,17.7436,17.7488,17.7279,17.7279,25300.0
2005-09-13 12:50:00,33.8,33.89,33.78,33.89,47300.0,17.7279,17.7751,17.7174,17.7751,47300.0
2005-09-13 12:55:00,33.89,33.9,33.88,33.89,5700.0,17.7751,17.7803,17.7698,17.7751,5700.0
2005-09-13 13:00:00,33.88,33.92,33.88,33.91,10100.0,17.7698,17.7908,17.7698,17.7855,10100.0
2005-09-13 13:05:00,33.91,33.94,33.9,33.93,2800.0,17.7855,17.8013,17.7803,17.796,2800.0
2005-09-13 13:10:00,33.93,33.95,33.93,33.94,4300.0,17.796,17.8065,17.796,17.8013,4300.0
2005-09-13 13:15:00,33.92,33.93,33.91,33.91,9400.0,17.7908,17.796,17.7855,17.7855,9400.0
2005-09-13 13:20:00,33.91,33.91,33.88,33.88,10300.0,17.7855,17.7855,17.7698,17.7698,10300.0
2005-09-13 13:25:00,33.88,33.88,33.86,33.87,11200.0,17.7698,17.7698,17.7593,17.7646,11200.0
2005-09-13 13:30:00,33.87,33.87,33.85,33.86,31500.0,17.7646,17.7646,17.7541,17.7593,31500.0
2005-09-13 13:35:00,33.86,33.95,33.85,33.95,10800.0,17.7593,17.8065,17.7541,17.8065,10800.0
2005-09-13 13:40:00,33.93,33.95,33.93,33.93,3200.0,17.796,17.8065,17.796,17.796,3200.0
2005-09-13 13:45:00,33.93,33.93,33.88,33.88,4600.0,17.796,17.796,17.7698,17.7698,4600.0
2005-09-13 13:50:00,33.87,33.9,33.87,33.88,9000.0,17.7646,17.7803,17.7646,17.7698,9000.0
2005-09-13 13:55:00,33.89,33.91,33.89,33.89,2000.0,17.7751,17.7855,17.7751,17.7751,2000.0
2005-09-13 14:00:00,33.9,33.9,33.86,33.9,14200.0,17.7803,17.7803,17.7593,17.7803,14200.0
2005-09-13 14:05:00,33.9,33.95,33.9,33.95,24300.0,17.7803,17.8065,17.7803,17.8065,24300.0
2005-09-13 14:10:00,33.96,34.04,33.96,34.0,14800.0,17.8118,17.8537,17.8118,17.8328,14800.0
2005-09-13 14:15:00,34.0,34.06,34.0,34.05,9500.0,17.8328,17.8642,17.8328,17.859,9500.0
2005-09-13 14:20:00,34.05,34.12,34.05,34.08,15900.0,17.859,17.8957,17.859,17.8747,15900.0
2005-09-13 14:25:00,34.09,34.09,34.07,34.07,8400.0,17.88,17.88,17.8695,17.8695,8400.0
2005-09-13 14:30:00,34.07,34.08,34.06,34.08,9600.0,17.8695,17.8747,17.8642,17.8747,9600.0
2005-09-13 14:35:00,34.07,34.08,34.07,34.08,900.0,17.8695,17.8747,17.8695,17.8747,900.0
2005-09-13 14:40:00,34.08,34.08,34.02,34.04,14200.0,17.8747,17.8747,17.8432,17.8537,14200.0
2005-09-13 14:45:00,34.04,34.04,34.03,34.03,1900.0,17.8537,17.8537,17.8485,17.8485,1900.0
2005-09-13 14:50:00,34.04,34.04,34.01,34.01,8300.0,17.8537,17.8537,17.838,17.838,8300.0
2005-09-13 14:55:00,34.01,34.02,34.01,34.02,5400.0,17.838,17.8432,17.838,17.8432,5400.0
2005-09-13 15:00:00,34.02,34.03,34.02,34.02,3300.0,17.8432,17.8485,17.8432,17.8432,3300.0
2005-09-13 15:05:00,34.02,34.02,33.94,33.94,9800.0,17.8432,17.8432,17.8013,17.8013,9800.0
2005-09-13 15:10:00,33.94,33.95,33.92,33.93,7100.0,17.8013,17.8065,17.7908,17.796,7100.0
2005-09-13 15:15:00,33.93,33.96,33.93,33.94,6100.0,17.796,17.8118,17.796,17.8013,6100.0
2005-09-13 15:20:00,33.94,33.95,33.91,33.95,11900.0,17.8013,17.8065,17.7855,17.8065,11900.0
2005-09-13 15:25:00,33.95,33.98,33.95,33.98,6700.0,17.8065,17.8223,17.8065,17.8223,6700.0
2005-09-13 15:30:00,33.96,33.99,33.94,33.99,14600.0,17.8118,17.8275,17.8013,17.8275,14600.0
2005-09-13 15:35:00,33.99,33.99,33.97,33.97,7500.0,17.8275,17.8275,17.817,17.817,7500.0
2005-09-13 15:40:00,33.97,33.97,33.93,33.96,10900.0,17.817,17.817,17.796,17.8118,10900.0
2005-09-13 15:45:00,33.97,34.01,33.96,33.99,34000.0,17.817,17.838,17.8118,17.8275,34000.0
2005-09-13 15:50:00,33.99,33.99,33.95,33.98,16500.0,17.8275,17.8275,17.8065,17.8223,16500.0
2005-09-13 15:55:00,33.98,34.0,33.94,33.99,50500.0,17.8223,17.8328,17.8013,17.8275,50500.0
2005-09-14 09:30:00,33.86,33.99,33.85,33.93,32800.0,17.7593,17.8275,17.7541,17.796,32800.0
2005-09-14 09:35:00,33.92,33.95,33.84,33.87,27400.0,17.7908,17.8065,17.7488,17.7646,27400.0
2005-09-14 09:40:00,33.86,33.93,33.81,33.81,17000.0,17.7593,17.796,17.7331,17.7331,17000.0
2005-09-14 09:45:00,33.82,33.85,33.78,33.83,23000.0,17.7383,17.7541,17.7174,17.7436,23000.0
2005-09-14 09:50:00,33.83,33.86,33.78,33.86,5900.0,17.7436,17.7593,17.7174,17.7593,5900.0
2005-09-14 09:55:00,33.86,33.87,33.78,33.78,24800.0,17.7593,17.7646,17.7174,17.7174,24800.0
2005-09-14 10:00:00,33.78,33.95,33.78,33.88,34500.0,17.7174,17.8065,17.7174,17.7698,34500.0
2005-09-14 10:05:00,33.88,33.89,33.82,33.82,4700.0,17.7698,17.7751,17.7383,17.7383,4700.0
2005-09-14 10:10:00,33.82,33.84,33.81,33.84,5500.0,17.7383,17.7488,17.7331,17.7488,5500.0
2005-09-14 10:15:00,33.82,33.84,33.78,33.78,19300.0,17.7383,17.7488,17.7174,17.7174,19300.0
2005-09-14 10:20:00,33.79,33.82,33.76,33.76,3800.0,17.7226,17.7383,17.7069,17.7069,3800.0
2005-09-14 10:25:00,33.77,33.8,33.75,33.75,28900.0,17.7121,17.7279,17.7016,17.7016,28900.0
2005-09-14 10:30:00,33.75,33.82,33.73,33.74,29600.0,17.7016,17.7383,17.6911,17.6964,29600.0
2005-09-14 10:35:00,33.73,33.75,33.71,33.71,13900.0,17.6911,17.7016,17.6806,17.6806,13900.0
2005-09-14 10:40:00,33.71,33.77,33.71,33.72,16200.0,17.6806,17.7121,17.6806,17.6859,16200.0
2005-09-14 10:45:00,33.71,33.71,33.7,33.7,9500.0,17.6806,17.6806,17.6754,17.6754,9500.0
2005-09-14 10:50:00,33.7,33.71,33.7,33.71,8800.0,17.6754,17.6806,17.6754,17.6806,8800.0
2005-09-14 10:55:00,33.71,33.73,33.7,33.72,9600.0,17.6806,17.6911,17.6754,17.6859,9600.0
2005-09-14 11:00:00,33.72,33.74,33.71,33.74,8100.0,17.6859,17.6964,17.6806,17.6964,8100.0
2005-09-14 11:05:00,33.73,33.8,33.73,33.8,14600.0,17.6911,17.7279,17.6911,17.7279,14600.0
2005-09-14 11:10:00,33.8,33.81,33.79,33.8,9800.0,17.7279,17.7331,17.7226,17.7279,9800.0
2005-09-14 11:15:00,33.79,33.8,33.75,33.76,11200.0,17.7226,17.7279,17.7016,17.7069,11200.0
2005-09-14 11:20:00,33.75,33.76,33.75,33.75,7300.0,17.7016,17.7069,17.7016,17.7016,7300.0
2005-09-14 11:25:00,33.76,33.76,33.76,33.76,900.0,17.7069,17.7069,17.7069,17.7069,900.0
2005-09-14 11:30:00,33.76,33.78,33.75,33.78,6400.0,17.7069,17.7174,17.7016,17.7174,6400.0
2005-09-14 11:35:00,33.78,33.87,33.78,33.87,15800.0,17.7174,17.7646,17.7174,17.7646,15800.0
2005-09-14 11:40:00,33.87,33.88,33.86,33.86,17500.0,17.7646,17.7698,17.7593,17.7593,17500.0
2005-09-14 11:45:00,33.86,33.87,33.85,33.85,5100.0,17.7593,17.7646,17.7541,17.7541,5100.0
2005-09-14 11:50:00,33.86,33.87,33.81,33.81,3700.0,17.7593,17.7646,17.7331,17.7331,3700.0
2005-09-14 11:55:00,33.8,33.81,33.77,33.77,2400.0,17.7279,17.7331,17.7121,17.7121,2400.0
2005-09-14 12:00:00,33.78,33.8,33.75,33.77,9600.0,17.7174,17.7279,17.7016,17.7121,9600.0
2005-09-14 12:05:00,33.78,33.85,33.77,33.84,4800.0,17.7174,17.7541,17.7121,17.7488,4800.0
2005-09-14 12:10:00,33.84,33.85,33.84,33.85,5400.0,17.7488,17.7541,17.7488,17.7541,5400.0
2005-09-14 12:15:00,33.85,33.85,33.81,33.82,8700.0,17.7541,17.7541,17.7331,17.7383,8700.0
2005-09-14 12:20:00,33.81,33.82,33.76,33.76,1700.0,17.7331,17.7383,17.7069,17.7069,1700.0
2005-09-14 12:25:00,33.76,33.78,33.75,33.78,5400.0,17.7069,17.7174,17.7016,17.7174,5400.0
2005-09-14 12:30:00,33.79,33.79,33.77,33.78,4300.0,17.7226,17.7226,17.7121,17.7174,4300.0
2005-09-14 12:35:00,33.78,33.79,33.73,33.74,6700.0,17.7174,17.7226,17.6911,17.6964,6700.0
2005-09-14 12:40:00,33.74,33.75,33.71,33.71,2700.0,17.6964,17.7016,17.6806,17.6806,2700.0
2005-09-14 12:45:00,33.71,33.75,33.71,33.74,12400.0,17.6806,17.7016,17.6806,17.6964,12400.0
2005-09-14 12:50:00,33.73,33.74,33.71,33.73,6600.0,17.6911,17.6964,17.6806,17.6911,6600.0
2005-09-14 12:55:00,33.73,33.79,33.73,33.79,2700.0,17.6911,17.7226,17.6911,17.7226,2700.0
2005-09-14 13:00:00,33.77,33.8,33.76,33.79,12200.0,17.7121,17.7279,17.7069,17.7226,12200.0
2005-09-14 13:05:00,33.8,33.85,33.8,33.81,10600.0,17.7279,17.7541,17.7279,17.7331,10600.0
2005-09-14 13:10:00,33.79,33.8,33.76,33.76,10200.0,17.7226,17.7279,17.7069,17.7069,10200.0
2005-09-14 13:15:00,33.77,33.77,33.75,33.77,3000.0,17.7121,17.7121,17.7016,17.7121,3000.0
2005-09-14 13:20:00,33.77,33.77,33.75,33.75,3500.0,17.7121,17.7121,17.7016,17.7016,3500.0
2005-09-14 13:25:00,33.75,33.75,33.74,33.74,500.0,17.7016,17.7016,17.6964,17.6964,500.0
2005-09-14 13:30:00,33.74,33.75,33.71,33.73,42100.0,17.6964,17.7016,17.6806,17.6911,42100.0
2005-09-14 13:35:00,33.73,33.74,33.71,33.74,7600.0,17.6911,17.6964,17.6806,17.6964,7600.0
2005-09-14 13:40:00,33.75,33.75,33.7,33.7,12100.0,17.7016,17.7016,17.6754,17.6754,12100.0
2005-09-14 13:45:00,33.7,33.7,33.65,33.65,14200.0,17.6754,17.6754,17.6492,17.6492,14200.0
2005-09-14 13:50:00,33.66,33.68,33.65,33.65,23200.0,17.6544,17.6649,17.6492,17.6492,23200.0
2005-09-14 13:55:00,33.66,33.69,33.66,33.67,8300.0,17.6544,17.6702,17.6544,17.6597,8300.0
2005-09-14 14:00:00,33.67,33.69,33.65,33.68,9900.0,17.6597,17.6702,17.6492,17.6649,9900.0
2005-09-14 14:05:00,33.66,33.66,33.6,33.63,31200.0,17.6544,17.6544,17.623,17.6387,31200.0
2005-09-14 14:10:00,33.62,33.62,33.58,33.59,9900.0,17.6334,17.6334,17.6125,17.6177,9900.0
2005-09-14 14:15:00,33.59,33.6,33.52,33.53,25700.0,17.6177,17.623,17.581,17.5862,25700.0
2005-09-14 14:20:00,33.53,33.53,33.5,33.5,19600.0,17.5862,17.5862,17.5705,17.5705,19600.0
2005-09-14 14:25:00,33.51,33.52,33.5,33.52,9900.0,17.5757,17.581,17.5705,17.581,9900.0
2005-09-14 14:30:00,33.52,33.59,33.51,33.58,21800.0,17.581,17.6177,17.5757,17.6125,21800.0
2005-09-14 14:35:00,33.58,33.59,33.56,33.57,11700.0,17.6125,17.6177,17.602,17.6072,11700.0
2005-09-14 14:40:00,33.58,33.59,33.54,33.55,12800.0,17.6125,17.6177,17.5915,17.5967,12800.0
2005-09-14 14:45:00,33.54,33.55,33.52,33.52,17700.0,17.5915,17.5967,17.581,17.581,17700.0
2005-09-14 14:50:00,33.52,33.56,33.52,33.53,16500.0,17.581,17.602,17.581,17.5862,16500.0
2005-09-14 14:55:00,33.53,33.55,33.53,33.54,11200.0,17.5862,17.5967,17.5862,17.5915,11200.0
2005-09-14 15:00:00,33.53,33.54,33.47,33.48,76700.0,17.5862,17.5915,17.5548,17.56,76700.0
2005-09-14 15:05:00,33.47,33.5,33.47,33.47,28800.0,17.5548,17.5705,17.5548,17.5548,28800.0
2005-09-14 15:10:00,33.47,33.5,33.46,33.49,22100.0,17.5548,17.5705,17.5495,17.5653,22100.0
2005-09-14 15:15:00,33.49,33.53,33.48,33.53,19000.0,17.5653,17.5862,17.56,17.5862,19000.0
2005-09-14 15:20:00,33.53,33.58,33.5,33.56,20800.0,17.5862,17.6125,17.5705,17.602,20800.0
2005-09-14 15:25:00,33.57,33.61,33.57,33.6,33800.0,17.6072,17.6282,17.6072,17.623,33800.0
2005-09-14 15:30:00,33.6,33.65,33.59,33.64,32100.0,17.623,17.6492,17.6177,17.6439,32100.0
2005-09-14 15:35:00,33.65,33.65,33.6,33.62,15600.0,17.6492,17.6492,17.623,17.6334,15600.0
2005-09-14 15:40:00,33.62,33.64,33.61,33.62,15300.0,17.6334,17.6439,17.6282,17.6334,15300.0
2005-09-14 15:45:00,33.62,33.66,33.62,33.65,20600.0,17.6334,17.6544,17.6334,17.6492,20600.0
2005-09-14 15:50:00,33.65,33.67,33.64,33.64,31200.0,17.6492,17.6597,17.6439,17.6439,31200.0
2005-09-14 15:55:00,33.64,33.64,33.61,33.63,45200.0,17.6439,17.6439,17.6282,17.6387,45200.0
2005-09-15 09:30:00,33.69,33.75,33.51,33.63,34300.0,17.6702,17.7016,17.5757,17.6387,34300.0
2005-09-15 09:35:00,33.64,33.67,33.5,33.56,13900.0,17.6439,17.6597,17.5705,17.602,13900.0
2005-09-15 09:40:00,33.56,33.77,33.56,33.71,16900.0,17.602,17.7121,17.602,17.6806,16900.0
2005-09-15 09:45:00,33.7,33.72,33.65,33.7,14500.0,17.6754,17.6859,17.6492,17.6754,14500.0
2005-09-15 09:50:00,33.7,33.71,33.63,33.66,17700.0,17.6754,17.6806,17.6387,17.6544,17700.0
2005-09-15 09:55:00,33.66,33.75,33.66,33.74,7100.0,17.6544,17.7016,17.6544,17.6964,7100.0
2005-09-15 10:00:00,33.74,33.74,33.64,33.69,45800.0,17.6964,17.6964,17.6439,17.6702,45800.0
2005-09-15 10:05:00,33.69,33.7,33.63,33.65,18300.0,17.6702,17.6754,17.6387,17.6492,18300.0
2005-09-15 10:10:00,33.69,33.7,33.65,33.7,6600.0,17.6702,17.6754,17.6492,17.6754,6600.0
2005-09-15 10:15:00,33.68,33.72,33.65,33.71,12400.0,17.6649,17.6859,17.6492,17.6806,12400.0
2005-09-15 10:20:00,33.71,33.72,33.65,33.65,16200.0,17.6806,17.6859,17.6492,17.6492,16200.0
2005-09-15 10:25:00,33.65,33.65,33.63,33.64,6400.0,17.6492,17.6492,17.6387,17.6439,6400.0
2005-09-15 10:30:00,33.65,33.75,33.64,33.74,10800.0,17.6492,17.7016,17.6439,17.6964,10800.0
2005-09-15 10:35:00,33.74,33.75,33.66,33.66,11100.0,17.6964,17.7016,17.6544,17.6544,11100.0
2005-09-15 10:40:00,33.66,33.7,33.49,33.49,28500.0,17.6544,17.6754,17.5653,17.5653,28500.0
2005-09-15 10:45:00,33.49,33.56,33.48,33.48,10800.0,17.5653,17.602,17.56,17.56,10800.0
2005-09-15 10:50:00,33.48,33.62,33.47,33.62,9400.0,17.56,17.6334,17.5548,17.6334,9400.0
2005-09-15 10:55:00,33.62,33.67,33.61,33.61,6100.0,17.6334,17.6597,17.6282,17.6282,6100.0
2005-09-15 11:00:00,33.6,33.7,33.59,33.7,14700.0,17.623,17.6754,17.6177,17.6754,14700.0
2005-09-15 11:05:00,33.66,33.7,33.66,33.66,10900.0,17.6544,17.6754,17.6544,17.6544,10900.0
2005-09-15 11:10:00,33.66,33.66,33.64,33.64,2200.0,17.6544,17.6544,17.6439,17.6439,2200.0
2005-09-15 11:15:00,33.65,33.65,33.63,33.64,2500.0,17.6492,17.6492,17.6387,17.6439,2500.0
2005-09-15 11:20:00,33.64,33.7,33.64,33.67,6300.0,17.6439,17.6754,17.6439,17.6597,6300.0
2005-09-15 11:25:00,33.66,33.66,33.65,33.66,3100.0,17.6544,17.6544,17.6492,17.6544,3100.0
2005-09-15 11:30:00,33.66,33.66,33.64,33.64,3300.0,17.6544,17.6544,17.6439,17.6439,3300.0
2005-09-15 11:35:00,33.65,33.66,33.61,33.62,8800.0,17.6492,17.6544,17.6282,17.6334,8800.0
2005-09-15 11:40:00,33.61,33.65,33.61,33.64,14400.0,17.6282,17.6492,17.6282,17.6439,14400.0
2005-09-15 11:45:00,33.64,33.64,33.56,33.56,4700.0,17.6439,17.6439,17.602,17.602,4700.0
2005-09-15 11:50:00,33.55,33.55,33.54,33.54,1900.0,17.5967,17.5967,17.5915,17.5915,1900.0
2005-09-15 11:55:00,33.53,33.53,33.49,33.49,14800.0,17.5862,17.5862,17.5653,17.5653,14800.0
2005-09-15 12:00:00,33.5,33.52,33.42,33.48,24700.0,17.5705,17.581,17.5285,17.56,24700.0
2005-09-15 12:05:00,33.48,33.49,33.38,33.39,8500.0,17.56,17.5653,17.5076,17.5128,8500.0
2005-09-15 12:10:00,33.39,33.39,33.37,33.39,6400.0,17.5128,17.5128,17.5023,17.5128,6400.0
2005-09-15 12:15:00,33.39,33.42,33.39,33.42,3100.0,17.5128,17.5285,17.5128,17.5285,3100.0
2005-09-15 12:20:00,33.41,33.42,33.38,33.38,2200.0,17.5233,17.5285,17.5076,17.5076,2200.0
2005-09-15 12:25:00,33.37,33.44,33.37,33.44,5500.0,17.5023,17.539,17.5023,17.539,5500.0
2005-09-15 12:30:00,33.43,33.48,33.41,33.48,9500.0,17.5338,17.56,17.5233,17.56,9500.0
2005-09-15 12:35:00,33.47,33.49,33.47,33.48,4500.0,17.5548,17.5653,17.5548,17.56,4500.0
2005-09-15 12:40:00,33.48,33.5,33.48,33.5,3100.0,17.56,17.5705,17.56,17.5705,3100.0
2005-09-15 12:45:00,33.51,33.52,33.5,33.52,2400.0,17.5757,17.581,17.5705,17.581,2400.0
2005-09-15 12:50:00,33.51,33.56,33.51,33.56,4400.0,17.5757,17.602,17.5757,17.602,4400.0
2005-09-15 12:55:00,33.56,33.59,33.55,33.59,2600.0,17.602,17.6177,17.5967,17.6177,2600.0
2005-09-15 13:00:00,33.58,33.63,33.58,33.62,9800.0,17.6125,17.6387,17.6125,17.6334,9800.0
2005-09-15 13:05:00,33.62,33.7,33.61,33.69,7200.0,17.6334,17.6754,17.6282,17.6702,7200.0
2005-09-15 13:10:00,33.69,33.73,33.65,33.65,15300.0,17.6702,17.6911,17.6492,17.6492,15300.0
2005-09-15 13:15:00,33.66,33.71,33.66,33.69,6300.0,17.6544,17.6806,17.6544,17.6702,6300.0
2005-09-15 13:20:00,33.68,33.69,33.67,33.67,2300.0,17.6649,17.6702,17.6597,17.6597,2300.0
2005-09-15 13:25:00,33.69,33.69,33.59,33.61,10500.0,17.6702,17.6702,17.6177,17.6282,10500.0
2005-09-15 13:30:00,33.62,33.63,33.61,33.61,3700.0,17.6334,17.6387,17.6282,17.6282,3700.0
2005-09-15 13:35:00,33.61,33.62,33.59,33.62,2200.0,17.6282,17.6334,17.6177,17.6334,2200.0
2005-09-15 13:40:00,33.62,33.62,33.58,33.59,4100.0,17.6334,17.6334,17.6125,17.6177,4100.0
2005-09-15 13:45:00,33.58,33.59,33.58,33.58,2500.0,17.6125,17.6177,17.6125,17.6125,2500.0
2005-09-15 13:50:00,33.58,33.63,33.57,33.61,9100.0,17.6125,17.6387,17.6072,17.6282,9100.0
2005-09-15 13:55:00,33.6,33.6,33.55,33.55,5200.0,17.623,17.623,17.5967,17.5967,5200.0
2005-09-15 14:00:00,33.55,33.55,33.51,33.55,8600.0,17.5967,17.5967,17.5757,17.5967,8600.0
2005-09-15 14:05:00,33.55,33.56,33.54,33.56,1000.0,17.5967,17.602,17.5915,17.602,1000.0
2005-09-15 14:10:00,33.55,33.58,33.55,33.57,3500.0,17.5967,17.6125,17.5967,17.6072,3500.0
2005-09-15 14:15:00,33.58,33.6,33.56,33.59,5300.0,17.6125,17.623,17.602,17.6177,5300.0
2005-09-15 14:20:00,33.59,33.61,33.58,33.59,4900.0,17.6177,17.6282,17.6125,17.6177,4900.0
2005-09-15 14:25:00,33.59,33.63,33.59,33.62,4200.0,17.6177,17.6387,17.6177,17.6334,4200.0
2005-09-15 14:30:00,33.62,33.68,33.61,33.67,19800.0,17.6334,17.6649,17.6282,17.6597,19800.0
2005-09-15 14:35:00,33.66,33.7,33.65,33.67,15800.0,17.6544,17.6754,17.6492,17.6597,15800.0
2005-09-15 14:40:00,33.67,33.67,33.66,33.67,6600.0,17.6597,17.6597,17.6544,17.6597,6600.0
2005-09-15 14:45:00,33.68,33.7,33.66,33.66,10800.0,17.6649,17.6754,17.6544,17.6544,10800.0
2005-09-15 14:50:00,33.67,33.68,33.66,33.67,5400.0,17.6597,17.6649,17.6544,17.6597,5400.0
2005-09-15 14:55:00,33.66,33.67,33.65,33.65,7000.0,17.6544,17.6597,17.6492,17.6492,7000.0
2005-09-15 15:00:00,33.64,33.65,33.62,33.63,7900.0,17.6439,17.6492,17.6334,17.6387,7900.0
2005-09-15 15:05:00,33.63,33.63,33.58,33.59,9500.0,17.6387,17.6387,17.6125,17.6177,9500.0
2005-09-15 15:10:00,33.59,33.59,33.55,33.55,18600.0,17.6177,17.6177,17.5967,17.5967,18600.0
2005-09-15 15:15:00,33.55,33.56,33.55,33.56,7700.0,17.5967,17.602,17.5967,17.602,7700.0
2005-09-15 15:20:00,33.55,33.58,33.54,33.58,16300.0,17.5967,17.6125,17.5915,17.6125,16300.0
2005-09-15 15:25:00,33.58,33.63,33.57,33.63,43000.0,17.6125,17.6387,17.6072,17.6387,43000.0
2005-09-15 15:30:00,33.61,33.64,33.57,33.59,32200.0,17.6282,17.6439,17.6072,17.6177,32200.0
2005-09-15 15:35:00,33.58,33.66,33.58,33.65,31100.0,17.6125,17.6544,17.6125,17.6492,31100.0
2005-09-15 15:40:00,33.66,33.7,33.64,33.64,19300.0,17.6544,17.6754,17.6439,17.6439,19300.0
2005-09-15 15:45:00,33.64,33.66,33.63,33.65,10300.0,17.6439,17.6544,17.6387,17.6492,10300.0
2005-09-15 15:50:00,33.65,33.66,33.62,33.64,46200.0,17.6492,17.6544,17.6334,17.6439,46200.0
2005-09-15 15:55:00,33.64,33.66,33.6,33.6,61200.0,17.6439,17.6544,17.623,17.623,61200.0
2005-09-16 09:30:00,33.45,33.62,33.4,33.54,1483800.0,17.5443,17.6334,17.5181,17.5915,1483800.0
2005-09-16 09:35:00,33.58,33.67,33.53,33.64,48100.0,17.6125,17.6597,17.5862,17.6439,48100.0
2005-09-16 09:40:00,33.65,33.74,33.64,33.7,15700.0,17.6492,17.6964,17.6439,17.6754,15700.0
2005-09-16 09:45:00,33.71,33.72,33.53,33.54,83100.0,17.6806,17.6859,17.5862,17.5915,83100.0
2005-09-16 09:50:00,33.58,33.7,33.54,33.66,14700.0,17.6125,17.6754,17.5915,17.6544,14700.0
2005-09-16 09:55:00,33.63,33.64,33.6,33.62,7200.0,17.6387,17.6439,17.623,17.6334,7200.0
2005-09-16 10:00:00,33.61,33.61,33.57,33.61,21000.0,17.6282,17.6282,17.6072,17.6282,21000.0
2005-09-16 10:05:00,33.6,33.68,33.57,33.63,30600.0,17.623,17.6649,17.6072,17.6387,30600.0
2005-09-16 10:10:00,33.65,33.67,33.62,33.66,4100.0,17.6492,17.6597,17.6334,17.6544,4100.0
2005-09-16 10:15:00,33.66,33.67,33.58,33.59,10500.0,17.6544,17.6597,17.6125,17.6177,10500.0
2005-09-16 10:20:00,33.59,33.6,33.59,33.59,8100.0,17.6177,17.623,17.6177,17.6177,8100.0
2005-09-16 10:25:00,33.58,33.59,33.58,33.58,6500.0,17.6125,17.6177,17.6125,17.6125,6500.0
2005-09-16 10:30:00,33.58,33.59,33.56,33.56,9100.0,17.6125,17.6177,17.602,17.602,9100.0
2005-09-16 10:35:00,33.56,33.6,33.53,33.57,8900.0,17.602,17.623,17.5862,17.6072,8900.0
2005-09-16 10:40:00,33.57,33.58,33.51,33.51,9500.0,17.6072,17.6125,17.5757,17.5757,9500.0
2005-09-16 10:45:00,33.5,33.55,33.5,33.54,6700.0,17.5705,17.5967,17.5705,17.5915,6700.0
2005-09-16 10:50:00,33.57,33.57,33.54,33.55,6700.0,17.6072,17.6072,17.5915,17.5967,6700.0
2005-09-16 10:55:00,33.55,33.56,33.49,33.49,9000.0,17.5967,17.602,17.5653,17.5653,9000.0
2005-09-16 11:00:00,33.5,33.51,33.44,33.44,18000.0,17.5705,17.5757,17.539,17.539,18000.0
2005-09-16 11:05:00,33.43,33.44,33.41,33.42,12100.0,17.5338,17.539,17.5233,17.5285,12100.0
2005-09-16 11:10:00,33.42,33.47,33.42,33.47,6100.0,17.5285,17.5548,17.5285,17.5548,6100.0
2005-09-16 11:15:00,33.49,33.5,33.48,33.49,6600.0,17.5653,17.5705,17.56,17.5653,6600.0
2005-09-16 11:20:00,33.5,33.5,33.48,33.49,3900.0,17.5705,17.5705,17.56,17.5653,3900.0
2005-09-16 11:25:00,33.49,33.49,33.44,33.45,7700.0,17.5653,17.5653,17.539,17.5443,7700.0
2005-09-16 11:30:00,33.45,33.47,33.41,33.45,18900.0,17.5443,17.5548,17.5233,17.5443,18900.0
2005-09-16 11:35:00,33.45,33.48,33.45,33.46,4800.0,17.5443,17.56,17.5443,17.5495,4800.0
2005-09-16 11:40:00,33.48,33.55,33.48,33.53,10500.0,17.56,17.5967,17.56,17.5862,10500.0
2005-09-16 11:45:00,33.53,33.53,33.52,33.52,4000.0,17.5862,17.5862,17.581,17.581,4000.0
2005-09-16 11:50:00,33.51,33.52,33.47,33.5,9100.0,17.5757,17.581,17.5548,17.5705,9100.0
2005-09-16 11:55:00,33.5,33.51,33.48,33.48,12300.0,17.5705,17.5757,17.56,17.56,12300.0
2005-09-16 12:00:00,33.47,33.47,33.42,33.43,7500.0,17.5548,17.5548,17.5285,17.5338,7500.0
2005-09-16 12:05:00,33.42,33.44,33.37,33.38,23700.0,17.5285,17.539,17.5023,17.5076,23700.0
2005-09-16 12:10:00,33.38,33.38,33.29,33.32,32100.0,17.5076,17.5076,17.4604,17.4761,32100.0
2005-09-16 12:15:00,33.32,33.33,33.28,33.3,35900.0,17.4761,17.4813,17.4551,17.4656,35900.0
2005-09-16 12:20:00,33.3,33.31,33.27,33.27,10900.0,17.4656,17.4709,17.4499,17.4499,10900.0
2005-09-16 12:25:00,33.27,33.29,33.25,33.29,12800.0,17.4499,17.4604,17.4394,17.4604,12800.0
2005-09-16 12:30:00,33.29,33.29,33.27,33.27,7100.0,17.4604,17.4604,17.4499,17.4499,7100.0
2005-09-16 12:35:00,33.27,33.31,33.26,33.31,18800.0,17.4499,17.4709,17.4446,17.4709,18800.0
2005-09-16 12:40:00,33.32,33.35,33.32,33.34,12200.0,17.4761,17.4918,17.4761,17.4866,12200.0
2005-09-16 12:45:00,33.33,33.4,33.33,33.4,7700.0,17.4813,17.5181,17.4813,17.5181,7700.0
2005-09-16 12:50:00,33.41,33.42,33.38,33.38,8000.0,17.5233,17.5285,17.5076,17.5076,8000.0
2005-09-16 12:55:00,33.37,33.41,33.37,33.41,5300.0,17.5023,17.5233,17.5023,17.5233,5300.0
2005-09-16 13:00:00,33.4,33.45,33.4,33.45,6600.0,17.5181,17.5443,17.5181,17.5443,6600.0
2005-09-16 13:05:00,33.45,33.46,33.45,33.45,8900.0,17.5443,17.5495,17.5443,17.5443,8900.0
2005-09-16 13:10:00,33.45,33.46,33.44,33.44,10600.0,17.5443,17.5495,17.539,17.539,10600.0
2005-09-16 13:15:00,33.44,33.44,33.42,33.42,9800.0,17.539,17.539,17.5285,17.5285,9800.0
2005-09-16 13:20:00,33.42,33.43,33.42,33.42,5100.0,17.5285,17.5338,17.5285,17.5285,5100.0
2005-09-16 13:25:00,33.41,33.42,33.41,33.41,6000.0,17.5233,17.5285,17.5233,17.5233,6000.0
2005-09-16 13:30:00,33.41,33.41,33.39,33.4,20300.0,17.5233,17.5233,17.5128,17.5181,20300.0
2005-09-16 13:35:00,33.41,33.42,33.38,33.38,23000.0,17.5233,17.5285,17.5076,17.5076,23000.0
2005-09-16 13:40:00,33.39,33.45,33.38,33.43,13400.0,17.5128,17.5443,17.5076,17.5338,13400.0
2005-09-16 13:45:00,33.43,33.49,33.43,33.49,14600.0,17.5338,17.5653,17.5338,17.5653,14600.0
2005-09-16 13:50:00,33.49,33.55,33.46,33.54,16700.0,17.5653,17.5967,17.5495,17.5915,16700.0
2005-09-16 13:55:00,33.54,33.56,33.52,33.54,4300.0,17.5915,17.602,17.581,17.5915,4300.0
2005-09-16 14:00:00,33.55,33.62,33.52,33.52,21600.0,17.5967,17.6334,17.581,17.581,21600.0
2005-09-16 14:05:00,33.52,33.57,33.5,33.53,9600.0,17.581,17.6072,17.5705,17.5862,9600.0
2005-09-16 14:10:00,33.54,33.54,33.51,33.51,5000.0,17.5915,17.5915,17.5757,17.5757,5000.0
2005-09-16 14:15:00,33.51,33.53,33.5,33.52,5900.0,17.5757,17.5862,17.5705,17.581,5900.0
2005-09-16 14:20:00,33.51,33.54,33.51,33.53,5500.0,17.5757,17.5915,17.5757,17.5862,5500.0
2005-09-16 14:25:00,33.53,33.54,33.5,33.52,12200.0,17.5862,17.5915,17.5705,17.581,12200.0
2005-09-16 14:30:00,33.52,33.52,33.51,33.51,4400.0,17.581,17.581,17.5757,17.5757,4400.0
2005-09-16 14:35:00,33.52,33.56,33.52,33.52,11400.0,17.581,17.602,17.581,17.581,11400.0
2005-09-16 14:40:00,33.52,33.53,33.5,33.53,10800.0,17.581,17.5862,17.5705,17.5862,10800.0
2005-09-16 14:45:00,33.54,33.55,33.53,33.54,7300.0,17.5915,17.5967,17.5862,17.5915,7300.0
2005-09-16 14:50:00,33.55,33.58,33.55,33.57,8500.0,17.5967,17.6125,17.5967,17.6072,8500.0
2005-09-16 14:55:00,33.58,33.61,33.47,33.59,20000.0,17.6125,17.6282,17.5548,17.6177,20000.0
2005-09-16 15:00:00,33.6,33.64,33.6,33.63,14400.0,17.623,17.6439,17.623,17.6387,14400.0
2005-09-16 15:05:00,33.63,33.64,33.62,33.64,16500.0,17.6387,17.6439,17.6334,17.6439,16500.0
2005-09-16 15:10:00,33.64,33.66,33.63,33.65,17400.0,17.6439,17.6544,17.6387,17.6492,17400.0
2005-09-16 15:15:00,33.64,33.73,33.64,33.72,17900.0,17.6439,17.6911,17.6439,17.6859,17900.0
2005-09-16 15:20:00,33.73,33.76,33.71,33.72,24200.0,17.6911,17.7069,17.6806,17.6859,24200.0
2005-09-16 15:25:00,33.72,33.76,33.72,33.75,35600.0,17.6859,17.7069,17.6859,17.7016,35600.0
2005-09-16 15:30:00,33.75,33.76,33.71,33.72,28700.0,17.7016,17.7069,17.6806,17.6859,28700.0
2005-09-16 15:35:00,33.71,33.75,33.71,33.72,27200.0,17.6806,17.7016,17.6806,17.6859,27200.0
2005-09-16 15:40:00,33.71,33.8,33.71,33.8,63800.0,17.6806,17.7279,17.6806,17.7279,63800.0
2005-09-16 15:45:00,33.79,33.8,33.76,33.77,32400.0,17.7226,17.7279,17.7069,17.7121,32400.0
2005-09-16 15:50:00,33.78,33.78,33.65,33.65,98600.0,17.7174,17.7174,17.6492,17.6492,98600.0
2005-09-16 15:55:00,33.65,33.67,33.55,33.55,229300.0,17.6492,17.6597,17.5967,17.5967,229300.0
2005-09-19 09:30:00,33.43,33.46,33.3,33.38,43800.0,17.5338,17.5495,17.4656,17.5076,43800.0
2005-09-19 09:35:00,33.4,33.78,33.34,33.4,29600.0,17.5181,17.7174,17.4866,17.5181,29600.0
2005-09-19 09:40:00,33.36,33.46,33.35,33.45,15800.0,17.4971,17.5495,17.4918,17.5443,15800.0
2005-09-19 09:45:00,33.45,33.48,33.43,33.45,30600.0,17.5443,17.56,17.5338,17.5443,30600.0
2005-09-19 09:50:00,33.45,33.48,33.36,33.36,27500.0,17.5443,17.56,17.4971,17.4971,27500.0
2005-09-19 09:55:00,33.36,33.37,33.34,33.36,12400.0,17.4971,17.5023,17.4866,17.4971,12400.0
2005-09-19 10:00:00,33.36,33.41,33.34,33.36,30500.0,17.4971,17.5233,17.4866,17.4971,30500.0
2005-09-19 10:05:00,33.36,33.38,33.2,33.22,55800.0,17.4971,17.5076,17.4132,17.4236,55800.0
2005-09-19 10:10:00,33.22,33.25,33.17,33.25,21000.0,17.4236,17.4394,17.3974,17.4394,21000.0
2005-09-19 10:15:00,33.25,33.27,33.2,33.2,19700.0,17.4394,17.4499,17.4132,17.4132,19700.0
2005-09-19 10:20:00,33.21,33.25,33.2,33.21,13700.0,17.4184,17.4394,17.4132,17.4184,13700.0
2005-09-19 10:25:00,33.21,33.25,33.21,33.25,11500.0,17.4184,17.4394,17.4184,17.4394,11500.0
2005-09-19 10:30:00,33.25,33.25,33.14,33.23,12800.0,17.4394,17.4394,17.3817,17.4289,12800.0
2005-09-19 10:35:00,33.22,33.22,33.13,33.17,16000.0,17.4236,17.4236,17.3764,17.3974,16000.0
2005-09-19 10:40:00,33.18,33.19,33.13,33.15,13300.0,17.4027,17.4079,17.3764,17.3869,13300.0
2005-09-19 10:45:00,33.16,33.19,33.1,33.1,34000.0,17.3922,17.4079,17.3607,17.3607,34000.0
2005-09-19 10:50:00,33.1,33.19,33.1,33.16,20400.0,17.3607,17.4079,17.3607,17.3922,20400.0
2005-09-19 10:55:00,33.15,33.17,33.08,33.11,16100.0,17.3869,17.3974,17.3502,17.366,16100.0
2005-09-19 11:00:00,33.1,33.12,33.06,33.06,31100.0,17.3607,17.3712,17.3397,17.3397,31100.0
2005-09-19 11:05:00,33.05,33.09,33.03,33.05,20200.0,17.3345,17.3555,17.324,17.3345,20200.0
2005-09-19 11:10:00,33.06,33.07,33.02,33.02,19400.0,17.3397,17.345,17.3187,17.3187,19400.0
2005-09-19 11:15:00,33.01,33.07,33.0,33.03,29000.0,17.3135,17.345,17.3083,17.324,29000.0
2005-09-19 11:20:00,33.04,33.09,33.03,33.06,12100.0,17.3292,17.3555,17.324,17.3397,12100.0
2005-09-19 11:25:00,33.05,33.06,33.0,33.02,10800.0,17.3345,17.3397,17.3083,17.3187,10800.0
2005-09-19 11:30:00,33.03,33.03,32.99,32.99,24000.0,17.324,17.324,17.303,17.303,24000.0
2005-09-19 11:35:00,32.99,33.01,32.89,32.96,19900.0,17.303,17.3135,17.2506,17.2873,19900.0
2005-09-19 11:40:00,32.96,32.98,32.93,32.93,6800.0,17.2873,17.2978,17.2715,17.2715,6800.0
2005-09-19 11:45:00,32.93,32.97,32.92,32.93,9000.0,17.2715,17.2925,17.2663,17.2715,9000.0
2005-09-19 11:50:00,32.94,32.95,32.92,32.93,10000.0,17.2768,17.282,17.2663,17.2715,10000.0
2005-09-19 11:55:00,32.92,32.95,32.92,32.94,11000.0,17.2663,17.282,17.2663,17.2768,11000.0
2005-09-19 12:00:00,32.94,32.95,32.89,32.91,14700.0,17.2768,17.282,17.2506,17.2611,14700.0
2005-09-19 12:05:00,32.9,32.92,32.89,32.91,25100.0,17.2558,17.2663,17.2506,17.2611,25100.0
2005-09-19 12:10:00,32.9,32.93,32.89,32.89,20000.0,17.2558,17.2715,17.2506,17.2506,20000.0
2005-09-19 12:15:00,32.9,32.92,32.88,32.88,10500.0,17.2558,17.2663,17.2453,17.2453,10500.0
2005-09-19 12:20:00,32.88,32.88,32.82,32.84,28300.0,17.2453,17.2453,17.2138,17.2243,28300.0
2005-09-19 12:25:00,32.84,32.85,32.8,32.8,16800.0,17.2243,17.2296,17.2034,17.2034,16800.0
2005-09-19 12:30:00,32.8,32.83,32.8,32.83,8100.0,17.2034,17.2191,17.2034,17.2191,8100.0
2005-09-19 12:35:00,32.82,32.85,32.82,32.84,13500.0,17.2138,17.2296,17.2138,17.2243,13500.0
2005-09-19 12:40:00,32.84,32.88,32.84,32.87,4500.0,17.2243,17.2453,17.2243,17.2401,4500.0
2005-09-19 12:45:00,32.88,32.9,32.88,32.9,5700.0,17.2453,17.2558,17.2453,17.2558,5700.0
2005-09-19 12:50:00,32.9,32.93,32.89,32.93,10200.0,17.2558,17.2715,17.2506,17.2715,10200.0
2005-09-19 12:55:00,32.93,32.96,32.9,32.96,17400.0,17.2715,17.2873,17.2558,17.2873,17400.0
2005-09-19 13:00:00,32.94,32.98,32.94,32.96,7600.0,17.2768,17.2978,17.2768,17.2873,7600.0
2005-09-19 13:05:00,32.95,32.98,32.95,32.98,15400.0,17.282,17.2978,17.282,17.2978,15400.0
2005-09-19 13:10:00,32.97,32.99,32.9,32.9,15400.0,17.2925,17.303,17.2558,17.2558,15400.0
2005-09-19 13:15:00,32.91,32.97,32.89,32.97,17200.0,17.2611,17.2925,17.2506,17.2925,17200.0
2005-09-19 13:20:00,32.98,33.0,32.93,32.94,4500.0,17.2978,17.3083,17.2715,17.2768,4500.0
2005-09-19 13:25:00,32.94,32.96,32.93,32.94,6900.0,17.2768,17.2873,17.2715,17.2768,6900.0
2005-09-19 13:30:00,32.94,32.96,32.93,32.95,18100.0,17.2768,17.2873,17.2715,17.282,18100.0
2005-09-19 13:35:00,32.95,32.98,32.95,32.97,7700.0,17.282,17.2978,17.282,17.2925,7700.0
2005-09-19 13:40:00,32.98,32.99,32.97,32.99,3700.0,17.2978,17.303,17.2925,17.303,3700.0
2005-09-19 13:45:00,32.98,32.98,32.93,32.93,7600.0,17.2978,17.2978,17.2715,17.2715,7600.0
2005-09-19 13:50:00,32.93,32.98,32.93,32.97,8700.0,17.2715,17.2978,17.2715,17.2925,8700.0
2005-09-19 13:55:00,32.97,32.98,32.97,32.98,3600.0,17.2925,17.2978,17.2925,17.2978,3600.0
2005-09-19 14:00:00,32.98,33.0,32.98,32.99,2100.0,17.2978,17.3083,17.2978,17.303,2100.0
2005-09-19 14:05:00,33.0,33.0,32.98,33.0,16400.0,17.3083,17.3083,17.2978,17.3083,16400.0
2005-09-19 14:10:00,33.0,33.01,32.96,32.99,16800.0,17.3083,17.3135,17.2873,17.303,16800.0
2005-09-19 14:15:00,32.99,33.0,32.95,32.95,20200.0,17.303,17.3083,17.282,17.282,20200.0
2005-09-19 14:20:00,32.95,32.95,32.89,32.9,14200.0,17.282,17.282,17.2506,17.2558,14200.0
2005-09-19 14:25:00,32.9,32.93,32.89,32.9,8700.0,17.2558,17.2715,17.2506,17.2558,8700.0
2005-09-19 14:30:00,32.9,32.93,32.9,32.93,18000.0,17.2558,17.2715,17.2558,17.2715,18000.0
2005-09-19 14:35:00,32.93,32.97,32.93,32.96,17400.0,17.2715,17.2925,17.2715,17.2873,17400.0
2005-09-19 14:40:00,32.97,32.97,32.91,32.91,8600.0,17.2925,17.2925,17.2611,17.2611,8600.0
2005-09-19 14:45:00,32.91,32.94,32.89,32.93,13700.0,17.2611,17.2768,17.2506,17.2715,13700.0
2005-09-19 14:50:00,32.93,32.96,32.93,32.96,6600.0,17.2715,17.2873,17.2715,17.2873,6600.0
2005-09-19 14:55:00,32.97,32.99,32.96,32.99,13300.0,17.2925,17.303,17.2873,17.303,13300.0
2005-09-19 15:00:00,32.99,33.02,32.98,33.0,28400.0,17.303,17.3187,17.2978,17.3083,28400.0
2005-09-19 15:05:00,33.0,33.05,33.0,33.04,15000.0,17.3083,17.3345,17.3083,17.3292,15000.0
2005-09-19 15:10:00,33.03,33.05,33.03,33.04,16300.0,17.324,17.3345,17.324,17.3292,16300.0
2005-09-19 15:15:00,33.04,33.07,33.03,33.04,14800.0,17.3292,17.345,17.324,17.3292,14800.0
2005-09-19 15:20:00,33.05,33.08,33.03,33.06,23100.0,17.3345,17.3502,17.324,17.3397,23100.0
2005-09-19 15:25:00,33.06,33.08,33.05,33.07,14300.0,17.3397,17.3502,17.3345,17.345,14300.0
2005-09-19 15:30:00,33.08,33.1,33.06,33.1,37800.0,17.3502,17.3607,17.3397,17.3607,37800.0
2005-09-19 15:35:00,33.08,33.14,33.08,33.13,21500.0,17.3502,17.3817,17.3502,17.3764,21500.0
2005-09-19 15:40:00,33.13,33.25,33.12,33.15,70800.0,17.3764,17.4394,17.3712,17.3869,70800.0
2005-09-19 15:45:00,33.15,33.21,33.15,33.2,28300.0,17.3869,17.4184,17.3869,17.4132,28300.0
2005-09-19 15:50:00,33.21,33.24,33.2,33.22,34100.0,17.4184,17.4341,17.4132,17.4236,34100.0
2005-09-19 15:55:00,33.23,33.28,33.21,33.23,103100.0,17.4289,17.4551,17.4184,17.4289,103100.0
2005-09-20 09:30:00,33.23,33.34,33.07,33.32,33600.0,17.4289,17.4866,17.345,17.4761,33600.0
2005-09-20 09:35:00,33.27,33.27,33.18,33.24,12700.0,17.4499,17.4499,17.4027,17.4341,12700.0
2005-09-20 09:40:00,33.24,33.27,33.21,33.25,13300.0,17.4341,17.4499,17.4184,17.4394,13300.0
2005-09-20 09:45:00,33.25,33.33,33.22,33.33,21800.0,17.4394,17.4813,17.4236,17.4813,21800.0
2005-09-20 09:50:00,33.34,33.35,33.28,33.33,6800.0,17.4866,17.4918,17.4551,17.4813,6800.0
2005-09-20 09:55:00,33.34,33.4,33.31,33.39,22600.0,17.4866,17.5181,17.4709,17.5128,22600.0
2005-09-20 10:00:00,33.39,33.49,33.39,33.48,12100.0,17.5128,17.5653,17.5128,17.56,12100.0
2005-09-20 10:05:00,33.46,33.51,33.43,33.49,18600.0,17.5495,17.5757,17.5338,17.5653,18600.0
2005-09-20 10:10:00,33.49,33.61,33.47,33.59,28300.0,17.5653,17.6282,17.5548,17.6177,28300.0
2005-09-20 10:15:00,33.59,33.68,33.52,33.61,41100.0,17.6177,17.6649,17.581,17.6282,41100.0
2005-09-20 10:20:00,33.61,33.61,33.5,33.57,12600.0,17.6282,17.6282,17.5705,17.6072,12600.0
2005-09-20 10:25:00,33.57,33.64,33.55,33.56,25600.0,17.6072,17.6439,17.5967,17.602,25600.0
2005-09-20 10:30:00,33.55,33.56,33.51,33.55,11500.0,17.5967,17.602,17.5757,17.5967,11500.0
2005-09-20 10:35:00,33.54,33.59,33.54,33.54,22500.0,17.5915,17.6177,17.5915,17.5915,22500.0
2005-09-20 10:40:00,33.53,33.54,33.46,33.46,25300.0,17.5862,17.5915,17.5495,17.5495,25300.0
2005-09-20 10:45:00,33.47,33.57,33.47,33.57,35400.0,17.5548,17.6072,17.5548,17.6072,35400.0
2005-09-20 10:50:00,33.57,33.57,33.48,33.49,11800.0,17.6072,17.6072,17.56,17.5653,11800.0
2005-09-20 10:55:00,33.48,33.52,33.46,33.47,26800.0,17.56,17.581,17.5495,17.5548,26800.0
2005-09-20 11:00:00,33.47,33.48,33.37,33.38,45200.0,17.5548,17.56,17.5023,17.5076,45200.0
2005-09-20 11:05:00,33.37,33.42,33.33,33.39,52600.0,17.5023,17.5285,17.4813,17.5128,52600.0
2005-09-20 11:10:00,33.37,33.39,33.35,33.35,23700.0,17.5023,17.5128,17.4918,17.4918,23700.0
2005-09-20 11:15:00,33.35,33.36,33.35,33.36,7300.0,17.4918,17.4971,17.4918,17.4971,7300.0
2005-09-20 11:20:00,33.36,33.37,33.35,33.36,3100.0,17.4971,17.5023,17.4918,17.4971,3100.0
2005-09-20 11:25:00,33.36,33.36,33.34,33.34,8000.0,17.4971,17.4971,17.4866,17.4866,8000.0
2005-09-20 11:30:00,33.34,33.36,33.34,33.35,81000.0,17.4866,17.4971,17.4866,17.4918,81000.0
2005-09-20 11:35:00,33.35,33.35,33.3,33.31,21500.0,17.4918,17.4918,17.4656,17.4709,21500.0
2005-09-20 11:40:00,33.32,33.36,33.32,33.35,6300.0,17.4761,17.4971,17.4761,17.4918,6300.0
2005-09-20 11:45:00,33.34,33.36,33.33,33.36,33000.0,17.4866,17.4971,17.4813,17.4971,33000.0
2005-09-20 11:50:00,33.36,33.36,33.32,33.33,4900.0,17.4971,17.4971,17.4761,17.4813,4900.0
2005-09-20 11:55:00,33.32,33.33,33.26,33.29,29400.0,17.4761,17.4813,17.4446,17.4604,29400.0
2005-09-20 12:00:00,33.28,33.32,33.27,33.32,15600.0,17.4551,17.4761,17.4499,17.4761,15600.0
2005-09-20 12:05:00,33.31,33.33,33.29,33.32,8600.0,17.4709,17.4813,17.4604,17.4761,8600.0
2005-09-20 12:10:00,33.32,33.32,33.27,33.28,5600.0,17.4761,17.4761,17.4499,17.4551,5600.0
2005-09-20 12:15:00,33.27,33.31,33.26,33.31,12100.0,17.4499,17.4709,17.4446,17.4709,12100.0
2005-09-20 12:20:00,33.31,33.34,33.31,33.33,14200.0,17.4709,17.4866,17.4709,17.4813,14200.0
2005-09-20 12:25:00,33.34,33.34,33.3,33.33,7000.0,17.4866,17.4866,17.4656,17.4813,7000.0
2005-09-20 12:30:00,33.32,33.32,33.29,33.31,13500.0,17.4761,17.4761,17.4604,17.4709,13500.0
2005-09-20 12:35:00,33.31,33.34,33.3,33.34,5200.0,17.4709,17.4866,17.4656,17.4866,5200.0
2005-09-20 12:40:00,33.33,33.34,33.32,33.32,10700.0,17.4813,17.4866,17.4761,17.4761,10700.0
2005-09-20 12:45:00,33.32,33.33,33.3,33.31,7800.0,17.4761,17.4813,17.4656,17.4709,7800.0
2005-09-20 12:50:00,33.3,33.33,33.3,33.32,12600.0,17.4656,17.4813,17.4656,17.4761,12600.0
2005-09-20 12:55:00,33.32,33.34,33.32,33.33,5000.0,17.4761,17.4866,17.4761,17.4813,5000.0
2005-09-20 13:00:00,33.32,33.33,33.29,33.3,11300.0,17.4761,17.4813,17.4604,17.4656,11300.0
2005-09-20 13:05:00,33.29,33.31,33.28,33.3,9200.0,17.4604,17.4709,17.4551,17.4656,9200.0
2005-09-20 13:10:00,33.3,33.32,33.3,33.31,8300.0,17.4656,17.4761,17.4656,17.4709,8300.0
2005-09-20 13:15:00,33.33,33.35,33.33,33.33,5300.0,17.4813,17.4918,17.4813,17.4813,5300.0
2005-09-20 13:20:00,33.33,33.34,33.29,33.31,6100.0,17.4813,17.4866,17.4604,17.4709,6100.0
2005-09-20 13:25:00,33.31,33.32,33.3,33.31,8500.0,17.4709,17.4761,17.4656,17.4709,8500.0
2005-09-20 13:30:00,33.31,33.34,33.31,33.33,10800.0,17.4709,17.4866,17.4709,17.4813,10800.0
2005-09-20 13:35:00,33.33,33.38,33.33,33.37,16900.0,17.4813,17.5076,17.4813,17.5023,16900.0
2005-09-20 13:40:00,33.38,33.38,33.33,33.35,14500.0,17.5076,17.5076,17.4813,17.4918,14500.0
2005-09-20 13:45:00,33.33,33.42,33.33,33.42,25600.0,17.4813,17.5285,17.4813,17.5285,25600.0
2005-09-20 13:50:00,33.41,33.42,33.36,33.37,16300.0,17.5233,17.5285,17.4971,17.5023,16300.0
2005-09-20 13:55:00,33.36,33.38,33.32,33.33,13300.0,17.4971,17.5076,17.4761,17.4813,13300.0
2005-09-20 14:00:00,33.32,33.35,33.32,33.35,12700.0,17.4761,17.4918,17.4761,17.4918,12700.0
2005-09-20 14:05:00,33.35,33.36,33.31,33.31,14500.0,17.4918,17.4971,17.4709,17.4709,14500.0
2005-09-20 14:10:00,33.31,33.4,33.31,33.4,10800.0,17.4709,17.5181,17.4709,17.5181,10800.0
2005-09-20 14:15:00,33.39,33.41,33.29,33.32,47800.0,17.5128,17.5233,17.4604,17.4761,47800.0
2005-09-20 14:20:00,33.31,33.32,33.21,33.26,18200.0,17.4709,17.4761,17.4184,17.4446,18200.0
2005-09-20 14:25:00,33.27,33.29,33.25,33.29,17300.0,17.4499,17.4604,17.4394,17.4604,17300.0
2005-09-20 14:30:00,33.3,33.34,33.3,33.33,115600.0,17.4656,17.4866,17.4656,17.4813,115600.0
2005-09-20 14:35:00,33.34,33.37,33.29,33.3,21700.0,17.4866,17.5023,17.4604,17.4656,21700.0
2005-09-20 14:40:00,33.31,33.32,33.26,33.28,15800.0,17.4709,17.4761,17.4446,17.4551,15800.0
2005-09-20 14:45:00,33.27,33.27,33.09,33.13,58700.0,17.4499,17.4499,17.3555,17.3764,58700.0
2005-09-20 14:50:00,33.13,33.17,32.99,33.11,60200.0,17.3764,17.3974,17.303,17.366,60200.0
2005-09-20 14:55:00,33.12,33.14,33.04,33.07,34300.0,17.3712,17.3817,17.3292,17.345,34300.0
2005-09-20 15:00:00,33.08,33.08,32.95,32.97,26100.0,17.3502,17.3502,17.282,17.2925,26100.0
2005-09-20 15:05:00,32.97,32.98,32.91,32.98,21100.0,17.2925,17.2978,17.2611,17.2978,21100.0
2005-09-20 15:10:00,32.99,33.03,32.91,32.94,23500.0,17.303,17.324,17.2611,17.2768,23500.0
2005-09-20 15:15:00,32.95,33.01,32.91,33.0,43800.0,17.282,17.3135,17.2611,17.3083,43800.0
2005-09-20 15:20:00,33.0,33.04,32.99,33.03,11700.0,17.3083,17.3292,17.303,17.324,11700.0
2005-09-20 15:25:00,33.03,33.08,33.01,33.06,45800.0,17.324,17.3502,17.3135,17.3397,45800.0
2005-09-20 15:30:00,33.06,33.11,33.05,33.11,47300.0,17.3397,17.366,17.3345,17.366,47300.0
2005-09-20 15:35:00,33.1,33.12,33.06,33.12,25200.0,17.3607,17.3712,17.3397,17.3712,25200.0
2005-09-20 15:40:00,33.13,33.16,33.11,33.12,25200.0,17.3764,17.3922,17.366,17.3712,25200.0
2005-09-20 15:45:00,33.12,33.13,33.07,33.09,20900.0,17.3712,17.3764,17.345,17.3555,20900.0
2005-09-20 15:50:00,33.08,33.08,33.05,33.07,25000.0,17.3502,17.3502,17.3345,17.345,25000.0
2005-09-20 15:55:00,33.08,33.08,33.05,33.05,32500.0,17.3502,17.3502,17.3345,17.3345,32500.0
2005-09-21 09:30:00,32.95,33.09,32.9,32.93,38300.0,17.282,17.3555,17.2558,17.2715,38300.0
2005-09-21 09:35:00,32.97,32.97,32.88,32.89,10300.0,17.2925,17.2925,17.2453,17.2506,10300.0
2005-09-21 09:40:00,32.89,32.89,32.74,32.75,31600.0,17.2506,17.2506,17.1719,17.1771,31600.0
2005-09-21 09:45:00,32.75,32.81,32.75,32.76,17300.0,17.1771,17.2086,17.1771,17.1824,17300.0
2005-09-21 09:50:00,32.76,32.78,32.74,32.78,10200.0,17.1824,17.1929,17.1719,17.1929,10200.0
2005-09-21 09:55:00,32.77,32.79,32.7,32.71,14600.0,17.1876,17.1981,17.1509,17.1562,14600.0
2005-09-21 10:00:00,32.71,32.72,32.66,32.69,12600.0,17.1562,17.1614,17.1299,17.1457,12600.0
2005-09-21 10:05:00,32.69,32.7,32.67,32.68,8600.0,17.1457,17.1509,17.1352,17.1404,8600.0
2005-09-21 10:10:00,32.68,32.68,32.61,32.63,26000.0,17.1404,17.1404,17.1037,17.1142,26000.0
2005-09-21 10:15:00,32.62,32.62,32.55,32.59,23300.0,17.109,17.109,17.0722,17.0932,23300.0
2005-09-21 10:20:00,32.58,32.61,32.58,32.59,22100.0,17.088,17.1037,17.088,17.0932,22100.0
2005-09-21 10:25:00,32.59,32.61,32.54,32.56,23200.0,17.0932,17.1037,17.067,17.0775,23200.0
2005-09-21 10:30:00,32.56,32.69,32.56,32.68,30100.0,17.0775,17.1457,17.0775,17.1404,30100.0
2005-09-21 10:35:00,32.69,32.69,32.66,32.67,18100.0,17.1457,17.1457,17.1299,17.1352,18100.0
2005-09-21 10:40:00,32.68,32.74,32.67,32.73,18900.0,17.1404,17.1719,17.1352,17.1666,18900.0
2005-09-21 10:45:00,32.73,32.75,32.7,32.72,102700.0,17.1666,17.1771,17.1509,17.1614,102700.0
2005-09-21 10:50:00,32.73,32.77,32.7,32.77,80200.0,17.1666,17.1876,17.1509,17.1876,80200.0
2005-09-21 10:55:00,32.79,32.82,32.7,32.73,20200.0,17.1981,17.2138,17.1509,17.1666,20200.0
2005-09-21 11:00:00,32.73,32.8,32.64,32.66,16000.0,17.1666,17.2034,17.1194,17.1299,16000.0
2005-09-21 11:05:00,32.66,32.74,32.64,32.64,19300.0,17.1299,17.1719,17.1194,17.1194,19300.0
2005-09-21 11:10:00,32.61,32.62,32.54,32.55,42600.0,17.1037,17.109,17.067,17.0722,42600.0
2005-09-21 11:15:00,32.55,32.58,32.51,32.51,55900.0,17.0722,17.088,17.0513,17.0513,55900.0
2005-09-21 11:20:00,32.52,32.52,32.48,32.5,33400.0,17.0565,17.0565,17.0355,17.046,33400.0
2005-09-21 11:25:00,32.5,32.51,32.5,32.5,17400.0,17.046,17.0513,17.046,17.046,17400.0
2005-09-21 11:30:00,32.5,32.51,32.5,32.51,12700.0,17.046,17.0513,17.046,17.0513,12700.0
2005-09-21 11:35:00,32.51,32.54,32.5,32.5,10500.0,17.0513,17.067,17.046,17.046,10500.0
2005-09-21 11:40:00,32.5,32.53,32.5,32.53,16600.0,17.046,17.0617,17.046,17.0617,16600.0
2005-09-21 11:45:00,32.53,32.6,32.49,32.54,53900.0,17.0617,17.0985,17.0408,17.067,53900.0
2005-09-21 11:50:00,32.53,32.53,32.39,32.41,84300.0,17.0617,17.0617,16.9883,16.9988,84300.0
2005-09-21 11:55:00,32.42,32.43,32.38,32.42,16200.0,17.0041,17.0093,16.9831,17.0041,16200.0
2005-09-21 12:00:00,32.42,32.43,32.4,32.4,20500.0,17.0041,17.0093,16.9936,16.9936,20500.0
2005-09-21 12:05:00,32.4,32.45,32.4,32.4,20600.0,16.9936,17.0198,16.9936,16.9936,20600.0
2005-09-21 12:10:00,32.42,32.42,32.37,32.39,298000.0,17.0041,17.0041,16.9778,16.9883,298000.0
2005-09-21 12:15:00,32.39,32.41,32.39,32.4,32900.0,16.9883,16.9988,16.9883,16.9936,32900.0
2005-09-21 12:20:00,32.4,32.44,32.4,32.42,58400.0,16.9936,17.0145,16.9936,17.0041,58400.0
2005-09-21 12:25:00,32.43,32.43,32.42,32.43,6400.0,17.0093,17.0093,17.0041,17.0093,6400.0
2005-09-21 12:30:00,32.44,32.46,32.4,32.4,26900.0,17.0145,17.025,16.9936,16.9936,26900.0
2005-09-21 12:35:00,32.4,32.43,32.4,32.43,68600.0,16.9936,17.0093,16.9936,17.0093,68600.0
2005-09-21 12:40:00,32.43,32.47,32.42,32.47,11600.0,17.0093,17.0303,17.0041,17.0303,11600.0
2005-09-21 12:45:00,32.47,32.5,32.47,32.5,8900.0,17.0303,17.046,17.0303,17.046,8900.0
2005-09-21 12:50:00,32.5,32.57,32.49,32.57,12900.0,17.046,17.0827,17.0408,17.0827,12900.0
2005-09-21 12:55:00,32.55,32.61,32.54,32.61,23600.0,17.0722,17.1037,17.067,17.1037,23600.0
2005-09-21 13:00:00,32.59,32.68,32.59,32.68,11900.0,17.0932,17.1404,17.0932,17.1404,11900.0
2005-09-21 13:05:00,32.67,32.72,32.67,32.71,13400.0,17.1352,17.1614,17.1352,17.1562,13400.0
2005-09-21 13:10:00,32.7,32.73,32.7,32.72,12400.0,17.1509,17.1666,17.1509,17.1614,12400.0
2005-09-21 13:15:00,32.71,32.74,32.7,32.74,23400.0,17.1562,17.1719,17.1509,17.1719,23400.0
2005-09-21 13:20:00,32.72,32.73,32.6,32.65,23200.0,17.1614,17.1666,17.0985,17.1247,23200.0
2005-09-21 13:25:00,32.66,32.68,32.62,32.62,20600.0,17.1299,17.1404,17.109,17.109,20600.0
2005-09-21 13:30:00,32.62,32.65,32.6,32.61,58100.0,17.109,17.1247,17.0985,17.1037,58100.0
2005-09-21 13:35:00,32.6,32.61,32.48,32.5,25100.0,17.0985,17.1037,17.0355,17.046,25100.0
2005-09-21 13:40:00,32.5,32.51,32.47,32.48,16000.0,17.046,17.0513,17.0303,17.0355,16000.0
2005-09-21 13:45:00,32.48,32.49,32.45,32.48,13000.0,17.0355,17.0408,17.0198,17.0355,13000.0
2005-09-21 13:50:00,32.49,32.5,32.45,32.45,34100.0,17.0408,17.046,17.0198,17.0198,34100.0
2005-09-21 13:55:00,32.45,32.5,32.45,32.47,10600.0,17.0198,17.046,17.0198,17.0303,10600.0
2005-09-21 14:00:00,32.47,32.5,32.47,32.47,6900.0,17.0303,17.046,17.0303,17.0303,6900.0
2005-09-21 14:05:00,32.47,32.5,32.47,32.5,10400.0,17.0303,17.046,17.0303,17.046,10400.0
2005-09-21 14:10:00,32.5,32.5,32.49,32.49,10300.0,17.046,17.046,17.0408,17.0408,10300.0
2005-09-21 14:15:00,32.48,32.55,32.48,32.55,45500.0,17.0355,17.0722,17.0355,17.0722,45500.0
2005-09-21 14:20:00,32.55,32.64,32.53,32.62,79500.0,17.0722,17.1194,17.0617,17.109,79500.0
2005-09-21 14:25:00,32.64,32.68,32.61,32.62,12500.0,17.1194,17.1404,17.1037,17.109,12500.0
2005-09-21 14:30:00,32.62,32.62,32.59,32.62,61800.0,17.109,17.109,17.0932,17.109,61800.0
2005-09-21 14:35:00,32.61,32.62,32.6,32.6,16500.0,17.1037,17.109,17.0985,17.0985,16500.0
2005-09-21 14:40:00,32.6,32.63,32.6,32.6,15100.0,17.0985,17.1142,17.0985,17.0985,15100.0
2005-09-21 14:45:00,32.6,32.64,32.6,32.64,8600.0,17.0985,17.1194,17.0985,17.1194,8600.0
2005-09-21 14:50:00,32.64,32.72,32.62,32.67,25400.0,17.1194,17.1614,17.109,17.1352,25400.0
2005-09-21 14:55:00,32.67,32.83,32.66,32.78,43100.0,17.1352,17.2191,17.1299,17.1929,43100.0
2005-09-21 15:00:00,32.79,32.79,32.78,32.78,10700.0,17.1981,17.1981,17.1929,17.1929,10700.0
2005-09-21 15:05:00,32.79,32.83,32.75,32.76,39200.0,17.1981,17.2191,17.1771,17.1824,39200.0
2005-09-21 15:10:00,32.78,32.82,32.77,32.8,21600.0,17.1929,17.2138,17.1876,17.2034,21600.0
2005-09-21 15:15:00,32.79,32.81,32.79,32.8,8600.0,17.1981,17.2086,17.1981,17.2034,8600.0
2005-09-21 15:20:00,32.8,32.83,32.75,32.76,25600.0,17.2034,17.2191,17.1771,17.1824,25600.0
2005-09-21 15:25:00,32.76,32.76,32.74,32.75,9900.0,17.1824,17.1824,17.1719,17.1771,9900.0
2005-09-21 15:30:00,32.75,32.79,32.72,32.79,29500.0,17.1771,17.1981,17.1614,17.1981,29500.0
2005-09-21 15:35:00,32.79,32.8,32.74,32.78,21000.0,17.1981,17.2034,17.1719,17.1929,21000.0
2005-09-21 15:40:00,32.78,32.81,32.77,32.81,18100.0,17.1929,17.2086,17.1876,17.2086,18100.0
2005-09-21 15:45:00,32.81,32.81,32.79,32.79,21700.0,17.2086,17.2086,17.1981,17.1981,21700.0
2005-09-21 15:50:00,32.8,32.83,32.79,32.82,35400.0,17.2034,17.2191,17.1981,17.2138,35400.0
2005-09-21 15:55:00,32.83,32.83,32.76,32.82,74100.0,17.2191,17.2191,17.1824,17.2138,74100.0
2005-09-22 09:30:00,32.73,32.89,32.73,32.81,25100.0,17.1666,17.2506,17.1666,17.2086,25100.0
2005-09-22 09:35:00,32.81,32.81,32.75,32.76,11500.0,17.2086,17.2086,17.1771,17.1824,11500.0
2005-09-22 09:40:00,32.74,32.74,32.45,32.63,39700.0,17.1719,17.1719,17.0198,17.1142,39700.0
2005-09-22 09:45:00,32.63,32.7,32.62,32.65,13600.0,17.1142,17.1509,17.109,17.1247,13600.0
2005-09-22 09:50:00,32.65,32.65,32.58,32.59,12100.0,17.1247,17.1247,17.088,17.0932,12100.0
2005-09-22 09:55:00,32.59,32.77,32.59,32.77,15100.0,17.0932,17.1876,17.0932,17.1876,15100.0
2005-09-22 10:00:00,32.77,33.0,32.75,32.93,32100.0,17.1876,17.3083,17.1771,17.2715,32100.0
2005-09-22 10:05:00,32.93,32.98,32.9,32.91,36500.0,17.2715,17.2978,17.2558,17.2611,36500.0
2005-09-22 10:10:00,32.9,32.99,32.9,32.97,41500.0,17.2558,17.303,17.2558,17.2925,41500.0
2005-09-22 10:15:00,32.95,32.99,32.85,32.85,25200.0,17.282,17.303,17.2296,17.2296,25200.0
2005-09-22 10:20:00,32.85,32.85,32.77,32.81,13900.0,17.2296,17.2296,17.1876,17.2086,13900.0
2005-09-22 10:25:00,32.81,32.82,32.77,32.77,13000.0,17.2086,17.2138,17.1876,17.1876,13000.0
2005-09-22 10:30:00,32.82,32.86,32.78,32.81,7700.0,17.2138,17.2348,17.1929,17.2086,7700.0
2005-09-22 10:35:00,32.8,32.9,32.8,32.82,12300.0,17.2034,17.2558,17.2034,17.2138,12300.0
2005-09-22 10:40:00,32.81,32.82,32.77,32.82,18100.0,17.2086,17.2138,17.1876,17.2138,18100.0
2005-09-22 10:45:00,32.79,32.81,32.75,32.75,3900.0,17.1981,17.2086,17.1771,17.1771,3900.0
2005-09-22 10:50:00,32.75,32.75,32.65,32.67,1700.0,17.1771,17.1771,17.1247,17.1352,1700.0
2005-09-22 10:55:00,32.67,32.67,32.6,32.61,3200.0,17.1352,17.1352,17.0985,17.1037,3200.0
2005-09-22 11:00:00,32.61,32.71,32.61,32.63,10300.0,17.1037,17.1562,17.1037,17.1142,10300.0
2005-09-22 11:05:00,32.62,32.73,32.56,32.73,17200.0,17.109,17.1666,17.0775,17.1666,17200.0
2005-09-22 11:10:00,32.72,32.78,32.72,32.77,13900.0,17.1614,17.1929,17.1614,17.1876,13900.0
2005-09-22 11:15:00,32.75,32.83,32.75,32.81,8300.0,17.1771,17.2191,17.1771,17.2086,8300.0
2005-09-22 11:20:00,32.8,32.8,32.75,32.78,7400.0,17.2034,17.2034,17.1771,17.1929,7400.0
2005-09-22 11:25:00,32.78,32.78,32.67,32.7,11800.0,17.1929,17.1929,17.1352,17.1509,11800.0
2005-09-22 11:30:00,32.72,32.74,32.56,32.65,14900.0,17.1614,17.1719,17.0775,17.1247,14900.0
2005-09-22 11:35:00,32.65,32.68,32.58,32.64,10600.0,17.1247,17.1404,17.088,17.1194,10600.0
2005-09-22 11:40:00,32.62,32.65,32.61,32.62,13300.0,17.109,17.1247,17.1037,17.109,13300.0
2005-09-22 11:45:00,32.61,32.63,32.56,32.62,21500.0,17.1037,17.1142,17.0775,17.109,21500.0
2005-09-22 11:50:00,32.63,32.65,32.62,32.64,16200.0,17.1142,17.1247,17.109,17.1194,16200.0
2005-09-22 11:55:00,32.64,32.73,32.64,32.7,16500.0,17.1194,17.1666,17.1194,17.1509,16500.0
2005-09-22 12:00:00,32.71,32.71,32.6,32.61,24800.0,17.1562,17.1562,17.0985,17.1037,24800.0
2005-09-22 12:05:00,32.61,32.62,32.57,32.58,2000.0,17.1037,17.109,17.0827,17.088,2000.0
2005-09-22 12:10:00,32.57,32.6,32.56,32.58,5500.0,17.0827,17.0985,17.0775,17.088,5500.0
2005-09-22 12:15:00,32.58,32.58,32.57,32.57,1600.0,17.088,17.088,17.0827,17.0827,1600.0
2005-09-22 12:20:00,32.57,32.57,32.55,32.57,5400.0,17.0827,17.0827,17.0722,17.0827,5400.0
2005-09-22 12:25:00,32.57,32.62,32.55,32.59,10100.0,17.0827,17.109,17.0722,17.0932,10100.0
2005-09-22 12:30:00,32.6,32.6,32.58,32.58,4600.0,17.0985,17.0985,17.088,17.088,4600.0
2005-09-22 12:35:00,32.58,32.64,32.58,32.64,4800.0,17.088,17.1194,17.088,17.1194,4800.0
2005-09-22 12:40:00,32.62,32.66,32.62,32.66,4000.0,17.109,17.1299,17.109,17.1299,4000.0
2005-09-22 12:45:00,32.66,32.7,32.66,32.68,4000.0,17.1299,17.1509,17.1299,17.1404,4000.0
2005-09-22 12:50:00,32.65,32.67,32.65,32.66,5600.0,17.1247,17.1352,17.1247,17.1299,5600.0
2005-09-22 12:55:00,32.67,32.7,32.65,32.69,10700.0,17.1352,17.1509,17.1247,17.1457,10700.0
2005-09-22 13:00:00,32.7,32.71,32.68,32.68,4100.0,17.1509,17.1562,17.1404,17.1404,4100.0
2005-09-22 13:05:00,32.68,32.7,32.67,32.69,6400.0,17.1404,17.1509,17.1352,17.1457,6400.0
2005-09-22 13:10:00,32.69,32.8,32.69,32.74,19100.0,17.1457,17.2034,17.1457,17.1719,19100.0
2005-09-22 13:15:00,32.74,32.8,32.73,32.8,10100.0,17.1719,17.2034,17.1666,17.2034,10100.0
2005-09-22 13:20:00,32.78,32.79,32.75,32.75,7400.0,17.1929,17.1981,17.1771,17.1771,7400.0
2005-09-22 13:25:00,32.75,32.78,32.71,32.71,13700.0,17.1771,17.1929,17.1562,17.1562,13700.0
2005-09-22 13:30:00,32.71,32.76,32.7,32.74,6800.0,17.1562,17.1824,17.1509,17.1719,6800.0
2005-09-22 13:35:00,32.75,32.85,32.74,32.84,5200.0,17.1771,17.2296,17.1719,17.2243,5200.0
2005-09-22 13:40:00,32.85,33.0,32.85,32.93,14600.0,17.2296,17.3083,17.2296,17.2715,14600.0
2005-09-22 13:45:00,32.95,32.97,32.9,32.92,6000.0,17.282,17.2925,17.2558,17.2663,6000.0
2005-09-22 13:50:00,32.91,32.92,32.86,32.89,13600.0,17.2611,17.2663,17.2348,17.2506,13600.0
2005-09-22 13:55:00,32.87,32.9,32.84,32.87,10700.0,17.2401,17.2558,17.2243,17.2401,10700.0
2005-09-22 14:00:00,32.85,32.88,32.82,32.86,16000.0,17.2296,17.2453,17.2138,17.2348,16000.0
2005-09-22 14:05:00,32.85,32.86,32.78,32.78,40800.0,17.2296,17.2348,17.1929,17.1929,40800.0
2005-09-22 14:10:00,32.78,32.78,32.68,32.7,34800.0,17.1929,17.1929,17.1404,17.1509,34800.0
2005-09-22 14:15:00,32.71,32.73,32.69,32.7,35100.0,17.1562,17.1666,17.1457,17.1509,35100.0
2005-09-22 14:20:00,32.71,32.76,32.7,32.72,5000.0,17.1562,17.1824,17.1509,17.1614,5000.0
2005-09-22 14:25:00,32.7,32.75,32.7,32.71,6500.0,17.1509,17.1771,17.1509,17.1562,6500.0
2005-09-22 14:30:00,32.71,32.71,32.67,32.68,11500.0,17.1562,17.1562,17.1352,17.1404,11500.0
2005-09-22 14:35:00,32.68,32.73,32.68,32.69,7100.0,17.1404,17.1666,17.1404,17.1457,7100.0
2005-09-22 14:40:00,32.69,32.78,32.69,32.74,10700.0,17.1457,17.1929,17.1457,17.1719,10700.0
2005-09-22 14:45:00,32.74,32.75,32.71,32.71,8800.0,17.1719,17.1771,17.1562,17.1562,8800.0
2005-09-22 14:50:00,32.71,32.73,32.67,32.72,5100.0,17.1562,17.1666,17.1352,17.1614,5100.0
2005-09-22 14:55:00,32.73,32.73,32.69,32.7,4700.0,17.1666,17.1666,17.1457,17.1509,4700.0
2005-09-22 15:00:00,32.71,32.73,32.71,32.71,3500.0,17.1562,17.1666,17.1562,17.1562,3500.0
2005-09-22 15:05:00,32.71,32.72,32.63,32.72,20600.0,17.1562,17.1614,17.1142,17.1614,20600.0
2005-09-22 15:10:00,32.71,32.71,32.67,32.69,12400.0,17.1562,17.1562,17.1352,17.1457,12400.0
2005-09-22 15:15:00,32.69,32.69,32.68,32.68,14500.0,17.1457,17.1457,17.1404,17.1404,14500.0
2005-09-22 15:20:00,32.68,32.78,32.68,32.77,13300.0,17.1404,17.1929,17.1404,17.1876,13300.0
2005-09-22 15:25:00,32.77,32.79,32.75,32.75,11100.0,17.1876,17.1981,17.1771,17.1771,11100.0
2005-09-22 15:30:00,32.75,32.79,32.75,32.78,10500.0,17.1771,17.1981,17.1771,17.1929,10500.0
2005-09-22 15:35:00,32.79,32.86,32.79,32.85,11000.0,17.1981,17.2348,17.1981,17.2296,11000.0
2005-09-22 15:40:00,32.84,32.85,32.8,32.85,12100.0,17.2243,17.2296,17.2034,17.2296,12100.0
2005-09-22 15:45:00,32.86,32.88,32.8,32.82,16000.0,17.2348,17.2453,17.2034,17.2138,16000.0
2005-09-22 15:50:00,32.82,32.84,32.81,32.81,22700.0,17.2138,17.2243,17.2086,17.2086,22700.0
2005-09-22 15:55:00,32.81,32.86,32.8,32.8,41800.0,17.2086,17.2348,17.2034,17.2034,41800.0
2005-09-23 09:30:00,32.76,32.84,32.53,32.6,33800.0,17.1824,17.2243,17.0617,17.0985,33800.0
2005-09-23 09:35:00,32.57,32.66,32.57,32.66,16600.0,17.0827,17.1299,17.0827,17.1299,16600.0
2005-09-23 09:40:00,32.66,32.71,32.62,32.7,14500.0,17.1299,17.1562,17.109,17.1509,14500.0
2005-09-23 09:45:00,32.69,32.71,32.63,32.66,9900.0,17.1457,17.1562,17.1142,17.1299,9900.0
2005-09-23 09:50:00,32.66,32.67,32.57,32.67,17700.0,17.1299,17.1352,17.0827,17.1352,17700.0
2005-09-23 09:55:00,32.67,32.75,32.66,32.68,10800.0,17.1352,17.1771,17.1299,17.1404,10800.0
2005-09-23 10:00:00,32.67,32.74,32.67,32.69,7800.0,17.1352,17.1719,17.1352,17.1457,7800.0
2005-09-23 10:05:00,32.71,32.75,32.65,32.7,12200.0,17.1562,17.1771,17.1247,17.1509,12200.0
2005-09-23 10:10:00,32.7,32.82,32.7,32.75,23000.0,17.1509,17.2138,17.1509,17.1771,23000.0
2005-09-23 10:15:00,32.75,32.77,32.64,32.77,16400.0,17.1771,17.1876,17.1194,17.1876,16400.0
2005-09-23 10:20:00,32.76,32.78,32.75,32.78,10700.0,17.1824,17.1929,17.1771,17.1929,10700.0
2005-09-23 10:25:00,32.78,32.88,32.78,32.81,7200.0,17.1929,17.2453,17.1929,17.2086,7200.0
2005-09-23 10:30:00,32.82,32.87,32.75,32.75,7800.0,17.2138,17.2401,17.1771,17.1771,7800.0
2005-09-23 10:35:00,32.76,32.77,32.7,32.7,4900.0,17.1824,17.1876,17.1509,17.1509,4900.0
2005-09-23 10:40:00,32.7,32.82,32.7,32.72,19600.0,17.1509,17.2138,17.1509,17.1614,19600.0
2005-09-23 10:45:00,32.72,32.78,32.72,32.73,10800.0,17.1614,17.1929,17.1614,17.1666,10800.0
2005-09-23 10:50:00,32.77,32.81,32.76,32.8,6200.0,17.1876,17.2086,17.1824,17.2034,6200.0
2005-09-23 10:55:00,32.8,32.86,32.8,32.86,5100.0,17.2034,17.2348,17.2034,17.2348,5100.0
2005-09-23 11:00:00,32.87,33.0,32.87,33.0,23000.0,17.2401,17.3083,17.2401,17.3083,23000.0
2005-09-23 11:05:00,32.99,32.99,32.93,32.97,46600.0,17.303,17.303,17.2715,17.2925,46600.0
2005-09-23 11:10:00,32.92,32.96,32.9,32.93,7600.0,17.2663,17.2873,17.2558,17.2715,7600.0
2005-09-23 11:15:00,32.92,32.97,32.91,32.97,11500.0,17.2663,17.2925,17.2611,17.2925,11500.0
2005-09-23 11:20:00,32.98,32.99,32.97,32.97,5300.0,17.2978,17.303,17.2925,17.2925,5300.0
2005-09-23 11:25:00,32.99,33.0,32.87,32.92,9500.0,17.303,17.3083,17.2401,17.2663,9500.0
2005-09-23 11:30:00,32.91,32.93,32.9,32.91,7600.0,17.2611,17.2715,17.2558,17.2611,7600.0
2005-09-23 11:35:00,32.92,32.99,32.92,32.93,4600.0,17.2663,17.303,17.2663,17.2715,4600.0
2005-09-23 11:40:00,32.94,32.98,32.94,32.96,6100.0,17.2768,17.2978,17.2768,17.2873,6100.0
2005-09-23 11:45:00,32.97,32.97,32.94,32.95,3900.0,17.2925,17.2925,17.2768,17.282,3900.0
2005-09-23 11:50:00,32.95,33.03,32.95,33.02,12300.0,17.282,17.324,17.282,17.3187,12300.0
2005-09-23 11:55:00,33.01,33.01,32.99,32.99,3000.0,17.3135,17.3135,17.303,17.303,3000.0
2005-09-23 12:00:00,32.99,32.99,32.97,32.99,7200.0,17.303,17.303,17.2925,17.303,7200.0
2005-09-23 12:05:00,32.99,33.0,32.95,32.97,7300.0,17.303,17.3083,17.282,17.2925,7300.0
2005-09-23 12:10:00,32.98,32.98,32.93,32.94,9800.0,17.2978,17.2978,17.2715,17.2768,9800.0
2005-09-23 12:15:00,32.94,32.94,32.91,32.94,7100.0,17.2768,17.2768,17.2611,17.2768,7100.0
2005-09-23 12:20:00,32.94,32.95,32.93,32.93,4900.0,17.2768,17.282,17.2715,17.2715,4900.0
2005-09-23 12:25:00,32.94,32.94,32.91,32.93,2000.0,17.2768,17.2768,17.2611,17.2715,2000.0
2005-09-23 12:30:00,32.91,32.94,32.9,32.93,11600.0,17.2611,17.2768,17.2558,17.2715,11600.0
2005-09-23 12:35:00,32.94,32.97,32.92,32.97,13500.0,17.2768,17.2925,17.2663,17.2925,13500.0
2005-09-23 12:40:00,32.97,33.0,32.96,32.96,11000.0,17.2925,17.3083,17.2873,17.2873,11000.0
2005-09-23 12:45:00,32.97,33.0,32.97,32.98,8300.0,17.2925,17.3083,17.2925,17.2978,8300.0
2005-09-23 12:50:00,32.99,32.99,32.95,32.95,2000.0,17.303,17.303,17.282,17.282,2000.0
2005-09-23 12:55:00,32.96,32.96,32.94,32.95,6400.0,17.2873,17.2873,17.2768,17.282,6400.0
2005-09-23 13:00:00,32.94,32.95,32.94,32.95,2400.0,17.2768,17.282,17.2768,17.282,2400.0
2005-09-23 13:05:00,32.95,32.95,32.92,32.94,4200.0,17.282,17.282,17.2663,17.2768,4200.0
2005-09-23 13:10:00,32.93,32.93,32.84,32.85,19300.0,17.2715,17.2715,17.2243,17.2296,19300.0
2005-09-23 13:15:00,32.85,32.86,32.84,32.84,7000.0,17.2296,17.2348,17.2243,17.2243,7000.0
2005-09-23 13:20:00,32.85,32.85,32.84,32.85,4700.0,17.2296,17.2296,17.2243,17.2296,4700.0
2005-09-23 13:25:00,32.85,32.85,32.8,32.8,7700.0,17.2296,17.2296,17.2034,17.2034,7700.0
2005-09-23 13:30:00,32.8,32.88,32.8,32.88,7800.0,17.2034,17.2453,17.2034,17.2453,7800.0
2005-09-23 13:35:00,32.87,32.92,32.87,32.92,6500.0,17.2401,17.2663,17.2401,17.2663,6500.0
2005-09-23 13:40:00,32.91,32.96,32.91,32.94,10100.0,17.2611,17.2873,17.2611,17.2768,10100.0
2005-09-23 13:45:00,32.96,33.05,32.96,32.97,19500.0,17.2873,17.3345,17.2873,17.2925,19500.0
2005-09-23 13:50:00,32.97,33.1,32.97,33.07,16700.0,17.2925,17.3607,17.2925,17.345,16700.0
2005-09-23 13:55:00,33.08,33.15,33.04,33.14,14300.0,17.3502,17.3869,17.3292,17.3817,14300.0
2005-09-23 14:00:00,33.12,33.13,33.05,33.05,6400.0,17.3712,17.3764,17.3345,17.3345,6400.0
2005-09-23 14:05:00,33.05,33.06,33.02,33.02,41400.0,17.3345,17.3397,17.3187,17.3187,41400.0
2005-09-23 14:10:00,33.02,33.02,32.97,32.98,17000.0,17.3187,17.3187,17.2925,17.2978,17000.0
2005-09-23 14:15:00,32.98,32.99,32.88,32.9,21900.0,17.2978,17.303,17.2453,17.2558,21900.0
2005-09-23 14:20:00,32.9,32.94,32.89,32.93,14900.0,17.2558,17.2768,17.2506,17.2715,14900.0
2005-09-23 14:25:00,32.93,32.93,32.85,32.85,10300.0,17.2715,17.2715,17.2296,17.2296,10300.0
2005-09-23 14:30:00,32.85,32.85,32.8,32.82,18700.0,17.2296,17.2296,17.2034,17.2138,18700.0
2005-09-23 14:35:00,32.82,32.84,32.82,32.83,15700.0,17.2138,17.2243,17.2138,17.2191,15700.0
2005-09-23 14:40:00,32.83,32.83,32.8,32.82,15500.0,17.2191,17.2191,17.2034,17.2138,15500.0
2005-09-23 14:45:00,32.82,32.9,32.82,32.87,26700.0,17.2138,17.2558,17.2138,17.2401,26700.0
2005-09-23 14:50:00,32.87,32.88,32.87,32.87,7200.0,17.2401,17.2453,17.2401,17.2401,7200.0
2005-09-23 14:55:00,32.88,32.95,32.87,32.94,12200.0,17.2453,17.282,17.2401,17.2768,12200.0
2005-09-23 15:00:00,32.95,33.03,32.94,32.94,33600.0,17.282,17.324,17.2768,17.2768,33600.0
2005-09-23 15:05:00,32.95,33.0,32.95,33.0,21000.0,17.282,17.3083,17.282,17.3083,21000.0
2005-09-23 15:10:00,33.0,33.01,32.98,32.98,18000.0,17.3083,17.3135,17.2978,17.2978,18000.0
2005-09-23 15:15:00,32.99,33.06,32.98,33.06,35900.0,17.303,17.3397,17.2978,17.3397,35900.0
2005-09-23 15:20:00,33.05,33.06,32.99,33.02,91000.0,17.3345,17.3397,17.303,17.3187,91000.0
2005-09-23 15:25:00,33.01,33.02,33.0,33.02,13100.0,17.3135,17.3187,17.3083,17.3187,13100.0
2005-09-23 15:30:00,33.01,33.04,32.98,33.03,37400.0,17.3135,17.3292,17.2978,17.324,37400.0
2005-09-23 15:35:00,33.03,33.04,33.01,33.01,12700.0,17.324,17.3292,17.3135,17.3135,12700.0
2005-09-23 15:40:00,33.01,33.03,33.0,33.02,28900.0,17.3135,17.324,17.3083,17.3187,28900.0
2005-09-23 15:45:00,33.03,33.06,33.02,33.06,21100.0,17.324,17.3397,17.3187,17.3397,21100.0
2005-09-23 15:50:00,33.04,33.08,33.0,33.04,61200.0,17.3292,17.3502,17.3083,17.3292,61200.0
2005-09-23 15:55:00,33.03,33.06,32.96,32.97,74900.0,17.324,17.3397,17.2873,17.2925,74900.0
2005-09-26 09:30:00,33.95,34.59,33.92,34.54,313300.0,17.8065,18.1422,17.7908,18.116,313300.0
2005-09-26 09:35:00,34.51,34.54,34.25,34.36,217400.0,18.1002,18.116,17.9639,18.0216,217400.0
2005-09-26 09:40:00,34.37,34.47,34.34,34.45,159400.0,18.0268,18.0793,18.0111,18.0688,159400.0
2005-09-26 09:45:00,34.47,34.6,34.43,34.6,157300.0,18.0793,18.1474,18.0583,18.1474,157300.0
2005-09-26 09:50:00,34.6,34.83,34.6,34.64,205400.0,18.1474,18.2681,18.1474,18.1684,205400.0
2005-09-26 09:55:00,34.64,34.81,34.62,34.64,172200.0,18.1684,18.2576,18.1579,18.1684,172200.0
2005-09-26 10:00:00,34.63,34.69,34.28,34.33,161600.0,18.1632,18.1947,17.9796,18.0058,161600.0
2005-09-26 10:05:00,34.33,34.47,34.33,34.47,87100.0,18.0058,18.0793,18.0058,18.0793,87100.0
2005-09-26 10:10:00,34.46,34.59,34.45,34.5,47700.0,18.074,18.1422,18.0688,18.095,47700.0
2005-09-26 10:15:00,34.5,34.55,34.42,34.46,42200.0,18.095,18.1212,18.053,18.074,42200.0
2005-09-26 10:20:00,34.46,34.51,34.46,34.47,21200.0,18.074,18.1002,18.074,18.0793,21200.0
2005-09-26 10:25:00,34.46,34.48,34.37,34.39,24200.0,18.074,18.0845,18.0268,18.0373,24200.0
2005-09-26 10:30:00,34.39,34.39,34.3,34.36,49900.0,18.0373,18.0373,17.9901,18.0216,49900.0
2005-09-26 10:35:00,34.38,34.49,34.37,34.45,35900.0,18.0321,18.0898,18.0268,18.0688,35900.0
2005-09-26 10:40:00,34.44,34.48,34.4,34.48,32600.0,18.0635,18.0845,18.0425,18.0845,32600.0
2005-09-26 10:45:00,34.48,34.48,34.39,34.4,25100.0,18.0845,18.0845,18.0373,18.0425,25100.0
2005-09-26 10:50:00,34.41,34.48,34.41,34.48,42200.0,18.0478,18.0845,18.0478,18.0845,42200.0
2005-09-26 10:55:00,34.48,34.49,34.47,34.48,37200.0,18.0845,18.0898,18.0793,18.0845,37200.0
2005-09-26 11:00:00,34.49,34.56,34.48,34.56,51500.0,18.0898,18.1265,18.0845,18.1265,51500.0
2005-09-26 11:05:00,34.56,34.58,34.53,34.56,27300.0,18.1265,18.137,18.1107,18.1265,27300.0
2005-09-26 11:10:00,34.57,34.59,34.56,34.56,28000.0,18.1317,18.1422,18.1265,18.1265,28000.0
2005-09-26 11:15:00,34.55,34.57,34.55,34.57,30800.0,18.1212,18.1317,18.1212,18.1317,30800.0
2005-09-26 11:20:00,34.57,34.57,34.56,34.56,18100.0,18.1317,18.1317,18.1265,18.1265,18100.0
2005-09-26 11:25:00,34.57,34.57,34.48,34.5,18400.0,18.1317,18.1317,18.0845,18.095,18400.0
2005-09-26 11:30:00,34.51,34.51,34.41,34.44,15900.0,18.1002,18.1002,18.0478,18.0635,15900.0
2005-09-26 11:35:00,34.43,34.48,34.42,34.48,19000.0,18.0583,18.0845,18.053,18.0845,19000.0
2005-09-26 11:40:00,34.49,34.52,34.47,34.51,8200.0,18.0898,18.1055,18.0793,18.1002,8200.0
2005-09-26 11:45:00,34.52,34.52,34.41,34.47,16600.0,18.1055,18.1055,18.0478,18.0793,16600.0
2005-09-26 11:50:00,34.48,34.48,34.4,34.43,7900.0,18.0845,18.0845,18.0425,18.0583,7900.0
2005-09-26 11:55:00,34.43,34.45,34.41,34.43,19200.0,18.0583,18.0688,18.0478,18.0583,19200.0
2005-09-26 12:00:00,34.43,34.49,34.41,34.49,18300.0,18.0583,18.0898,18.0478,18.0898,18300.0
2005-09-26 12:05:00,34.48,34.49,34.47,34.48,10100.0,18.0845,18.0898,18.0793,18.0845,10100.0
2005-09-26 12:10:00,34.48,34.57,34.47,34.48,27000.0,18.0845,18.1317,18.0793,18.0845,27000.0
2005-09-26 12:15:00,34.47,34.47,34.45,34.45,8600.0,18.0793,18.0793,18.0688,18.0688,8600.0
2005-09-26 12:20:00,34.45,34.45,34.41,34.41,15300.0,18.0688,18.0688,18.0478,18.0478,15300.0
2005-09-26 12:25:00,34.42,34.42,34.35,34.36,12200.0,18.053,18.053,18.0163,18.0216,12200.0
2005-09-26 12:30:00,34.35,34.36,34.3,34.33,28100.0,18.0163,18.0216,17.9901,18.0058,28100.0
2005-09-26 12:35:00,34.33,34.37,34.32,34.35,6800.0,18.0058,18.0268,18.0006,18.0163,6800.0
2005-09-26 12:40:00,34.35,34.36,34.3,34.3,6200.0,18.0163,18.0216,17.9901,17.9901,6200.0
2005-09-26 12:45:00,34.31,34.31,34.12,34.13,34800.0,17.9953,17.9953,17.8957,17.9009,34800.0
2005-09-26 12:50:00,34.13,34.17,34.11,34.11,14100.0,17.9009,17.9219,17.8904,17.8904,14100.0
2005-09-26 12:55:00,34.11,34.14,34.07,34.09,10600.0,17.8904,17.9062,17.8695,17.88,10600.0
2005-09-26 13:00:00,34.09,34.09,34.03,34.06,23600.0,17.88,17.88,17.8485,17.8642,23600.0
2005-09-26 13:05:00,34.05,34.14,34.05,34.13,39200.0,17.859,17.9062,17.859,17.9009,39200.0
2005-09-26 13:10:00,34.14,34.19,34.13,34.13,20900.0,17.9062,17.9324,17.9009,17.9009,20900.0
2005-09-26 13:15:00,34.13,34.13,34.02,34.03,10500.0,17.9009,17.9009,17.8432,17.8485,10500.0
2005-09-26 13:20:00,34.04,34.04,33.83,33.88,46300.0,17.8537,17.8537,17.7436,17.7698,46300.0
2005-09-26 13:25:00,33.88,34.03,33.87,33.96,47100.0,17.7698,17.8485,17.7646,17.8118,47100.0
2005-09-26 13:30:00,33.96,34.0,33.91,33.94,32200.0,17.8118,17.8328,17.7855,17.8013,32200.0
2005-09-26 13:35:00,33.91,33.94,33.8,33.94,41300.0,17.7855,17.8013,17.7279,17.8013,41300.0
2005-09-26 13:40:00,33.94,33.98,33.93,33.98,27200.0,17.8013,17.8223,17.796,17.8223,27200.0
2005-09-26 13:45:00,33.99,34.04,33.99,34.03,27200.0,17.8275,17.8537,17.8275,17.8485,27200.0
2005-09-26 13:50:00,34.05,34.1,34.02,34.04,21700.0,17.859,17.8852,17.8432,17.8537,21700.0
2005-09-26 13:55:00,34.04,34.16,34.04,34.1,24000.0,17.8537,17.9167,17.8537,17.8852,24000.0
2005-09-26 14:00:00,34.12,34.12,34.1,34.12,6700.0,17.8957,17.8957,17.8852,17.8957,6700.0
2005-09-26 14:05:00,34.12,34.12,34.07,34.07,7400.0,17.8957,17.8957,17.8695,17.8695,7400.0
2005-09-26 14:10:00,34.08,34.11,33.97,33.99,12900.0,17.8747,17.8904,17.817,17.8275,12900.0
2005-09-26 14:15:00,34.0,34.01,33.93,33.98,20700.0,17.8328,17.838,17.796,17.8223,20700.0
2005-09-26 14:20:00,33.97,34.03,33.96,33.99,15700.0,17.817,17.8485,17.8118,17.8275,15700.0
2005-09-26 14:25:00,33.99,34.07,33.98,34.05,13300.0,17.8275,17.8695,17.8223,17.859,13300.0
2005-09-26 14:30:00,34.05,34.05,34.0,34.0,25900.0,17.859,17.859,17.8328,17.8328,25900.0
2005-09-26 14:35:00,34.0,34.03,34.0,34.02,14900.0,17.8328,17.8485,17.8328,17.8432,14900.0
2005-09-26 14:40:00,34.02,34.02,33.99,34.0,24600.0,17.8432,17.8432,17.8275,17.8328,24600.0
2005-09-26 14:45:00,34.0,34.06,34.0,34.02,16600.0,17.8328,17.8642,17.8328,17.8432,16600.0
2005-09-26 14:50:00,34.02,34.1,34.02,34.1,17400.0,17.8432,17.8852,17.8432,17.8852,17400.0
2005-09-26 14:55:00,34.1,34.12,34.08,34.11,26200.0,17.8852,17.8957,17.8747,17.8904,26200.0
2005-09-26 15:00:00,34.12,34.15,34.11,34.11,25800.0,17.8957,17.9114,17.8904,17.8904,25800.0
2005-09-26 15:05:00,34.11,34.12,34.1,34.11,31100.0,17.8904,17.8957,17.8852,17.8904,31100.0
2005-09-26 15:10:00,34.11,34.13,34.09,34.11,16600.0,17.8904,17.9009,17.88,17.8904,16600.0
2005-09-26 15:15:00,34.11,34.17,34.11,34.15,39800.0,17.8904,17.9219,17.8904,17.9114,39800.0
2005-09-26 15:20:00,34.13,34.16,34.12,34.15,48900.0,17.9009,17.9167,17.8957,17.9114,48900.0
2005-09-26 15:25:00,34.15,34.17,34.15,34.17,25500.0,17.9114,17.9219,17.9114,17.9219,25500.0
2005-09-26 15:30:00,34.17,34.26,34.16,34.26,79800.0,17.9219,17.9691,17.9167,17.9691,79800.0
2005-09-26 15:35:00,34.26,34.28,34.19,34.2,75400.0,17.9691,17.9796,17.9324,17.9376,75400.0
2005-09-26 15:40:00,34.19,34.25,34.18,34.25,54000.0,17.9324,17.9639,17.9272,17.9639,54000.0
2005-09-26 15:45:00,34.24,34.25,34.2,34.2,32800.0,17.9586,17.9639,17.9376,17.9376,32800.0
2005-09-26 15:50:00,34.21,34.21,34.16,34.17,29400.0,17.9429,17.9429,17.9167,17.9219,29400.0
2005-09-26 15:55:00,34.17,34.17,33.77,34.1,110000.0,17.9219,17.9219,17.7121,17.8852,110000.0
2005-09-27 09:30:00,34.3,34.62,34.3,34.5,65800.0,17.9901,18.1579,17.9901,18.095,65800.0
2005-09-27 09:35:00,34.47,34.47,34.33,34.42,45700.0,18.0793,18.0793,18.0058,18.053,45700.0
2005-09-27 09:40:00,34.42,34.44,34.35,34.41,23600.0,18.053,18.0635,18.0163,18.0478,23600.0
2005-09-27 09:45:00,34.41,34.49,34.36,34.39,26100.0,18.0478,18.0898,18.0216,18.0373,26100.0
2005-09-27 09:50:00,34.37,34.58,34.35,34.56,35100.0,18.0268,18.137,18.0163,18.1265,35100.0
2005-09-27 09:55:00,34.56,34.56,34.4,34.45,23000.0,18.1265,18.1265,18.0425,18.0688,23000.0
2005-09-27 10:00:00,34.44,34.44,34.35,34.36,33600.0,18.0635,18.0635,18.0163,18.0216,33600.0
2005-09-27 10:05:00,34.36,34.46,34.21,34.26,48000.0,18.0216,18.074,17.9429,17.9691,48000.0
2005-09-27 10:10:00,34.24,34.27,34.13,34.16,26100.0,17.9586,17.9744,17.9009,17.9167,26100.0
2005-09-27 10:15:00,34.16,34.19,34.09,34.09,28500.0,17.9167,17.9324,17.88,17.88,28500.0
2005-09-27 10:20:00,34.1,34.15,34.08,34.08,40900.0,17.8852,17.9114,17.8747,17.8747,40900.0
2005-09-27 10:25:00,34.09,34.14,34.09,34.12,20600.0,17.88,17.9062,17.88,17.8957,20600.0
2005-09-27 10:30:00,34.12,34.14,34.11,34.12,13800.0,17.8957,17.9062,17.8904,17.8957,13800.0
2005-09-27 10:35:00,34.12,34.13,34.08,34.09,26700.0,17.8957,17.9009,17.8747,17.88,26700.0
2005-09-27 10:40:00,34.1,34.17,34.1,34.16,26200.0,17.8852,17.9219,17.8852,17.9167,26200.0
2005-09-27 10:45:00,34.15,34.16,34.06,34.07,12400.0,17.9114,17.9167,17.8642,17.8695,12400.0
2005-09-27 10:50:00,34.06,34.08,34.02,34.05,8300.0,17.8642,17.8747,17.8432,17.859,8300.0
2005-09-27 10:55:00,34.04,34.04,34.0,34.04,11300.0,17.8537,17.8537,17.8328,17.8537,11300.0
2005-09-27 11:00:00,34.03,34.06,34.02,34.03,14700.0,17.8485,17.8642,17.8432,17.8485,14700.0
2005-09-27 11:05:00,34.03,34.1,34.03,34.08,17200.0,17.8485,17.8852,17.8485,17.8747,17200.0
2005-09-27 11:10:00,34.07,34.08,34.05,34.05,14200.0,17.8695,17.8747,17.859,17.859,14200.0
2005-09-27 11:15:00,34.05,34.07,34.04,34.05,17300.0,17.859,17.8695,17.8537,17.859,17300.0
2005-09-27 11:20:00,34.06,34.1,34.05,34.07,21300.0,17.8642,17.8852,17.859,17.8695,21300.0
2005-09-27 11:25:00,34.08,34.1,34.06,34.1,19700.0,17.8747,17.8852,17.8642,17.8852,19700.0
2005-09-27 11:30:00,34.09,34.19,34.07,34.15,30100.0,17.88,17.9324,17.8695,17.9114,30100.0
2005-09-27 11:35:00,34.15,34.17,34.13,34.14,9400.0,17.9114,17.9219,17.9009,17.9062,9400.0
2005-09-27 11:40:00,34.13,34.15,34.09,34.13,19000.0,17.9009,17.9114,17.88,17.9009,19000.0
2005-09-27 11:45:00,34.12,34.19,34.11,34.16,9100.0,17.8957,17.9324,17.8904,17.9167,9100.0
2005-09-27 11:50:00,34.16,34.21,34.15,34.2,19900.0,17.9167,17.9429,17.9114,17.9376,19900.0
2005-09-27 11:55:00,34.21,34.21,34.19,34.2,10700.0,17.9429,17.9429,17.9324,17.9376,10700.0
2005-09-27 12:00:00,34.19,34.22,34.17,34.22,16100.0,17.9324,17.9481,17.9219,17.9481,16100.0
2005-09-27 12:05:00,34.22,34.22,34.18,34.19,21000.0,17.9481,17.9481,17.9272,17.9324,21000.0
2005-09-27 12:10:00,34.18,34.21,34.18,34.2,19000.0,17.9272,17.9429,17.9272,17.9376,19000.0
2005-09-27 12:15:00,34.2,34.26,34.2,34.22,28600.0,17.9376,17.9691,17.9376,17.9481,28600.0
2005-09-27 12:20:00,34.22,34.22,34.21,34.21,8000.0,17.9481,17.9481,17.9429,17.9429,8000.0
2005-09-27 12:25:00,34.21,34.24,34.21,34.24,12700.0,17.9429,17.9586,17.9429,17.9586,12700.0
2005-09-27 12:30:00,34.24,34.27,34.22,34.26,21600.0,17.9586,17.9744,17.9481,17.9691,21600.0
2005-09-27 12:35:00,34.27,34.29,34.26,34.29,7100.0,17.9744,17.9849,17.9691,17.9849,7100.0
2005-09-27 12:40:00,34.28,34.31,34.23,34.3,29000.0,17.9796,17.9953,17.9534,17.9901,29000.0
2005-09-27 12:45:00,34.3,34.33,34.3,34.31,9000.0,17.9901,18.0058,17.9901,17.9953,9000.0
2005-09-27 12:50:00,34.31,34.32,34.28,34.29,16500.0,17.9953,18.0006,17.9796,17.9849,16500.0
2005-09-27 12:55:00,34.3,34.3,34.24,34.25,8000.0,17.9901,17.9901,17.9586,17.9639,8000.0
2005-09-27 13:00:00,34.26,34.26,34.22,34.23,12100.0,17.9691,17.9691,17.9481,17.9534,12100.0
2005-09-27 13:05:00,34.23,34.23,34.21,34.23,12500.0,17.9534,17.9534,17.9429,17.9534,12500.0
2005-09-27 13:10:00,34.22,34.23,34.2,34.2,13900.0,17.9481,17.9534,17.9376,17.9376,13900.0
2005-09-27 13:15:00,34.2,34.2,34.09,34.09,16500.0,17.9376,17.9376,17.88,17.88,16500.0
2005-09-27 13:20:00,34.09,34.09,34.0,34.03,30000.0,17.88,17.88,17.8328,17.8485,30000.0
2005-09-27 13:25:00,34.05,34.13,34.04,34.12,22100.0,17.859,17.9009,17.8537,17.8957,22100.0
2005-09-27 13:30:00,34.13,34.13,34.08,34.09,21400.0,17.9009,17.9009,17.8747,17.88,21400.0
2005-09-27 13:35:00,34.09,34.15,34.09,34.15,15800.0,17.88,17.9114,17.88,17.9114,15800.0
2005-09-27 13:40:00,34.14,34.25,34.14,34.2,73500.0,17.9062,17.9639,17.9062,17.9376,73500.0
2005-09-27 13:45:00,34.2,34.28,34.2,34.26,13700.0,17.9376,17.9796,17.9376,17.9691,13700.0
2005-09-27 13:50:00,34.25,34.32,34.24,34.28,26100.0,17.9639,18.0006,17.9586,17.9796,26100.0
2005-09-27 13:55:00,34.28,34.36,34.28,34.34,21600.0,17.9796,18.0216,17.9796,18.0111,21600.0
2005-09-27 14:00:00,34.34,34.35,34.3,34.34,46500.0,18.0111,18.0163,17.9901,18.0111,46500.0
2005-09-27 14:05:00,34.34,34.35,34.27,34.28,17700.0,18.0111,18.0163,17.9744,17.9796,17700.0
2005-09-27 14:10:00,34.3,34.3,34.25,34.25,8000.0,17.9901,17.9901,17.9639,17.9639,8000.0
2005-09-27 14:15:00,34.25,34.3,34.19,34.26,35300.0,17.9639,17.9901,17.9324,17.9691,35300.0
2005-09-27 14:20:00,34.24,34.3,34.23,34.28,18900.0,17.9586,17.9901,17.9534,17.9796,18900.0
2005-09-27 14:25:00,34.29,34.31,34.28,34.31,26200.0,17.9849,17.9953,17.9796,17.9953,26200.0
2005-09-27 14:30:00,34.31,34.35,34.31,34.31,40900.0,17.9953,18.0163,17.9953,17.9953,40900.0
2005-09-27 14:35:00,34.31,34.33,34.3,34.32,13100.0,17.9953,18.0058,17.9901,18.0006,13100.0
2005-09-27 14:40:00,34.32,34.32,34.3,34.31,18300.0,18.0006,18.0006,17.9901,17.9953,18300.0
2005-09-27 14:45:00,34.3,34.42,34.3,34.34,33100.0,17.9901,18.053,17.9901,18.0111,33100.0
2005-09-27 14:50:00,34.35,34.44,34.33,34.4,52300.0,18.0163,18.0635,18.0058,18.0425,52300.0
2005-09-27 14:55:00,34.42,34.5,34.37,34.43,64300.0,18.053,18.095,18.0268,18.0583,64300.0
2005-09-27 15:00:00,34.43,34.5,34.41,34.46,23400.0,18.0583,18.095,18.0478,18.074,23400.0
2005-09-27 15:05:00,34.45,34.55,34.45,34.51,57500.0,18.0688,18.1212,18.0688,18.1002,57500.0
2005-09-27 15:10:00,34.5,34.53,34.46,34.48,57800.0,18.095,18.1107,18.074,18.0845,57800.0
2005-09-27 15:15:00,34.47,34.49,34.45,34.46,32800.0,18.0793,18.0898,18.0688,18.074,32800.0
2005-09-27 15:20:00,34.46,34.49,34.46,34.48,26800.0,18.074,18.0898,18.074,18.0845,26800.0
2005-09-27 15:25:00,34.48,34.49,34.42,34.43,21500.0,18.0845,18.0898,18.053,18.0583,21500.0
2005-09-27 15:30:00,34.43,34.46,34.34,34.43,73800.0,18.0583,18.074,18.0111,18.0583,73800.0
2005-09-27 15:35:00,34.43,34.45,34.36,34.4,65300.0,18.0583,18.0688,18.0216,18.0425,65300.0
2005-09-27 15:40:00,34.4,34.42,34.39,34.4,52900.0,18.0425,18.053,18.0373,18.0425,52900.0
2005-09-27 15:45:00,34.4,34.4,34.32,34.35,40200.0,18.0425,18.0425,18.0006,18.0163,40200.0
2005-09-27 15:50:00,34.36,34.36,34.21,34.28,88200.0,18.0216,18.0216,17.9429,17.9796,88200.0
2005-09-27 15:55:00,34.27,34.27,34.06,34.11,256900.0,17.9744,17.9744,17.8642,17.8904,256900.0
2005-09-28 09:30:00,36.71,37.3,36.71,37.2,1170500.0,19.2541,19.5636,19.2541,19.5111,1170500.0
2005-09-28 09:35:00,37.22,37.37,37.01,37.27,580700.0,19.5216,19.6003,19.4115,19.5478,580700.0
2005-09-28 09:40:00,37.28,37.5,37.23,37.44,520800.0,19.5531,19.6685,19.5269,19.637,520800.0
2005-09-28 09:45:00,37.43,37.46,37.3,37.37,279600.0,19.6318,19.6475,19.5636,19.6003,279600.0
2005-09-28 09:50:00,37.37,37.93,37.35,37.78,485200.0,19.6003,19.894,19.5898,19.8153,485200.0
2005-09-28 09:55:00,37.78,37.87,37.43,37.59,407100.0,19.8153,19.8625,19.6318,19.7157,407100.0
2005-09-28 10:00:00,37.55,37.75,37.53,37.67,240000.0,19.6947,19.7996,19.6842,19.7576,240000.0
2005-09-28 10:05:00,37.68,37.72,37.54,37.6,183200.0,19.7629,19.7839,19.6895,19.7209,183200.0
2005-09-28 10:10:00,37.59,37.64,37.51,37.59,127900.0,19.7157,19.7419,19.6737,19.7157,127900.0
2005-09-28 10:15:00,37.58,37.59,37.5,37.51,65900.0,19.7104,19.7157,19.6685,19.6737,65900.0
2005-09-28 10:20:00,37.51,37.65,37.51,37.56,129900.0,19.6737,19.7471,19.6737,19.6999,129900.0
2005-09-28 10:25:00,37.56,37.57,37.52,37.53,104300.0,19.6999,19.7052,19.679,19.6842,104300.0
2005-09-28 10:30:00,37.53,37.55,37.37,37.39,143300.0,19.6842,19.6947,19.6003,19.6108,143300.0
2005-09-28 10:35:00,37.38,37.63,37.37,37.62,147800.0,19.6055,19.7367,19.6003,19.7314,147800.0
2005-09-28 10:40:00,37.62,37.63,37.51,37.56,127700.0,19.7314,19.7367,19.6737,19.6999,127700.0
2005-09-28 10:45:00,37.55,37.56,37.45,37.5,225400.0,19.6947,19.6999,19.6423,19.6685,225400.0
2005-09-28 10:50:00,37.5,37.52,37.41,37.48,141100.0,19.6685,19.679,19.6213,19.658,141100.0
2005-09-28 10:55:00,37.48,37.49,37.44,37.48,44400.0,19.658,19.6632,19.637,19.658,44400.0
2005-09-28 11:00:00,37.49,37.56,37.28,37.36,190500.0,19.6632,19.6999,19.5531,19.595,190500.0
2005-09-28 11:05:00,37.36,37.48,37.33,37.46,49000.0,19.595,19.658,19.5793,19.6475,49000.0
2005-09-28 11:10:00,37.46,37.47,37.37,37.4,47700.0,19.6475,19.6527,19.6003,19.616,47700.0
2005-09-28 11:15:00,37.39,37.48,37.38,37.4,55700.0,19.6108,19.658,19.6055,19.616,55700.0
2005-09-28 11:20:00,37.39,37.39,37.21,37.25,144700.0,19.6108,19.6108,19.5164,19.5374,144700.0
2005-09-28 11:25:00,37.25,37.42,37.25,37.33,98300.0,19.5374,19.6265,19.5374,19.5793,98300.0
2005-09-28 11:30:00,37.33,37.35,37.28,37.3,47500.0,19.5793,19.5898,19.5531,19.5636,47500.0
2005-09-28 11:35:00,37.31,37.38,37.3,37.3,63700.0,19.5688,19.6055,19.5636,19.5636,63700.0
2005-09-28 11:40:00,37.3,37.38,37.17,37.18,78000.0,19.5636,19.6055,19.4954,19.5006,78000.0
2005-09-28 11:45:00,37.17,37.3,37.17,37.28,54500.0,19.4954,19.5636,19.4954,19.5531,54500.0
2005-09-28 11:50:00,37.29,37.51,37.28,37.43,103900.0,19.5583,19.6737,19.5531,19.6318,103900.0
2005-09-28 11:55:00,37.43,37.5,37.41,37.46,49400.0,19.6318,19.6685,19.6213,19.6475,49400.0
2005-09-28 12:00:00,37.46,37.48,37.41,37.43,52200.0,19.6475,19.658,19.6213,19.6318,52200.0
2005-09-28 12:05:00,37.44,37.45,37.42,37.42,37400.0,19.637,19.6423,19.6265,19.6265,37400.0
2005-09-28 12:10:00,37.42,37.42,37.35,37.38,43100.0,19.6265,19.6265,19.5898,19.6055,43100.0
2005-09-28 12:15:00,37.39,37.44,37.37,37.4,40900.0,19.6108,19.637,19.6003,19.616,40900.0
2005-09-28 12:20:00,37.39,37.4,37.35,37.39,46500.0,19.6108,19.616,19.5898,19.6108,46500.0
2005-09-28 12:25:00,37.39,37.41,37.35,37.39,31900.0,19.6108,19.6213,19.5898,19.6108,31900.0
2005-09-28 12:30:00,37.38,37.42,37.38,37.39,47800.0,19.6055,19.6265,19.6055,19.6108,47800.0
2005-09-28 12:35:00,37.39,37.39,37.32,37.33,44700.0,19.6108,19.6108,19.5741,19.5793,44700.0
2005-09-28 12:40:00,37.33,37.34,37.32,37.34,24000.0,19.5793,19.5846,19.5741,19.5846,24000.0
2005-09-28 12:45:00,37.34,37.36,37.33,37.34,21900.0,19.5846,19.595,19.5793,19.5846,21900.0
2005-09-28 12:50:00,37.34,37.38,37.34,37.38,16500.0,19.5846,19.6055,19.5846,19.6055,16500.0
2005-09-28 12:55:00,37.38,37.45,37.37,37.45,27000.0,19.6055,19.6423,19.6003,19.6423,27000.0
2005-09-28 13:00:00,37.47,37.48,37.44,37.45,30700.0,19.6527,19.658,19.637,19.6423,30700.0
2005-09-28 13:05:00,37.46,37.48,37.45,37.45,23100.0,19.6475,19.658,19.6423,19.6423,23100.0
2005-09-28 13:10:00,37.45,37.46,37.41,37.41,19800.0,19.6423,19.6475,19.6213,19.6213,19800.0
2005-09-28 13:15:00,37.41,37.42,37.36,37.4,27300.0,19.6213,19.6265,19.595,19.616,27300.0
2005-09-28 13:20:00,37.4,37.4,37.35,37.35,41400.0,19.616,19.616,19.5898,19.5898,41400.0
2005-09-28 13:25:00,37.35,37.36,37.33,37.35,25100.0,19.5898,19.595,19.5793,19.5898,25100.0
2005-09-28 13:30:00,37.34,37.34,37.28,37.31,29200.0,19.5846,19.5846,19.5531,19.5688,29200.0
2005-09-28 13:35:00,37.31,37.39,37.29,37.39,41400.0,19.5688,19.6108,19.5583,19.6108,41400.0
2005-09-28 13:40:00,37.4,37.4,37.39,37.39,8000.0,19.616,19.616,19.6108,19.6108,8000.0
2005-09-28 13:45:00,37.4,37.4,37.38,37.38,19600.0,19.616,19.616,19.6055,19.6055,19600.0
2005-09-28 13:50:00,37.38,37.48,37.38,37.47,35500.0,19.6055,19.658,19.6055,19.6527,35500.0
2005-09-28 13:55:00,37.47,37.6,37.47,37.6,126900.0,19.6527,19.7209,19.6527,19.7209,126900.0
2005-09-28 14:00:00,37.59,37.65,37.57,37.59,98500.0,19.7157,19.7471,19.7052,19.7157,98500.0
2005-09-28 14:05:00,37.59,37.62,37.56,37.59,45100.0,19.7157,19.7314,19.6999,19.7157,45100.0
2005-09-28 14:10:00,37.59,37.65,37.59,37.65,51000.0,19.7157,19.7471,19.7157,19.7471,51000.0
2005-09-28 14:15:00,37.65,37.65,37.57,37.62,47900.0,19.7471,19.7471,19.7052,19.7314,47900.0
2005-09-28 14:20:00,37.62,37.74,37.6,37.73,170200.0,19.7314,19.7944,19.7209,19.7891,170200.0
2005-09-28 14:25:00,37.72,37.82,37.71,37.8,74200.0,19.7839,19.8363,19.7786,19.8258,74200.0
2005-09-28 14:30:00,37.79,37.81,37.73,37.8,66000.0,19.8206,19.8311,19.7891,19.8258,66000.0
2005-09-28 14:35:00,37.79,37.8,37.73,37.76,70800.0,19.8206,19.8258,19.7891,19.8048,70800.0
2005-09-28 14:40:00,37.76,37.82,37.75,37.82,45400.0,19.8048,19.8363,19.7996,19.8363,45400.0
2005-09-28 14:45:00,37.81,37.82,37.76,37.78,74400.0,19.8311,19.8363,19.8048,19.8153,74400.0
2005-09-28 14:50:00,37.79,37.79,37.65,37.66,73800.0,19.8206,19.8206,19.7471,19.7524,73800.0
2005-09-28 14:55:00,37.67,37.78,37.67,37.72,79300.0,19.7576,19.8153,19.7576,19.7839,79300.0
2005-09-28 15:00:00,37.72,37.75,37.67,37.68,56200.0,19.7839,19.7996,19.7576,19.7629,56200.0
2005-09-28 15:05:00,37.68,37.7,37.61,37.63,66000.0,19.7629,19.7734,19.7262,19.7367,66000.0
2005-09-28 15:10:00,37.63,37.72,37.62,37.66,87100.0,19.7367,19.7839,19.7314,19.7524,87100.0
2005-09-28 15:15:00,37.66,37.69,37.43,37.47,84500.0,19.7524,19.7681,19.6318,19.6527,84500.0
2005-09-28 15:20:00,37.46,37.48,37.35,37.48,85400.0,19.6475,19.658,19.5898,19.658,85400.0
2005-09-28 15:25:00,37.48,37.52,37.45,37.51,63300.0,19.658,19.679,19.6423,19.6737,63300.0
2005-09-28 15:30:00,37.51,37.62,37.51,37.51,93600.0,19.6737,19.7314,19.6737,19.6737,93600.0
2005-09-28 15:35:00,37.51,37.52,37.38,37.49,150200.0,19.6737,19.679,19.6055,19.6632,150200.0
2005-09-28 15:40:00,37.48,37.48,37.37,37.4,222500.0,19.658,19.658,19.6003,19.616,222500.0
2005-09-28 15:45:00,37.4,37.42,37.35,37.36,115800.0,19.616,19.6265,19.5898,19.595,115800.0
2005-09-28 15:50:00,37.36,37.47,37.27,37.3,338200.0,19.595,19.6527,19.5478,19.5636,338200.0
2005-09-28 15:55:00,37.3,37.3,37.25,37.27,212700.0,19.5636,19.5636,19.5374,19.5478,212700.0
2005-09-29 09:30:00,37.31,37.37,37.27,37.28,124900.0,19.5688,19.6003,19.5478,19.5531,124900.0
2005-09-29 09:35:00,37.28,37.32,37.25,37.27,177100.0,19.5531,19.5741,19.5374,19.5478,177100.0
2005-09-29 09:40:00,37.26,37.33,37.23,37.28,138200.0,19.5426,19.5793,19.5269,19.5531,138200.0
2005-09-29 09:45:00,37.28,37.32,37.24,37.3,66000.0,19.5531,19.5741,19.5321,19.5636,66000.0
2005-09-29 09:50:00,37.29,37.32,37.25,37.26,73600.0,19.5583,19.5741,19.5374,19.5426,73600.0
2005-09-29 09:55:00,37.26,37.29,37.21,37.22,61700.0,19.5426,19.5583,19.5164,19.5216,61700.0
2005-09-29 10:00:00,37.22,37.25,37.12,37.14,131900.0,19.5216,19.5374,19.4692,19.4797,131900.0
2005-09-29 10:05:00,37.12,37.24,37.0,37.18,96800.0,19.4692,19.5321,19.4062,19.5006,96800.0
2005-09-29 10:10:00,37.19,37.25,37.18,37.25,98600.0,19.5059,19.5374,19.5006,19.5374,98600.0
2005-09-29 10:15:00,37.24,37.25,37.18,37.25,37100.0,19.5321,19.5374,19.5006,19.5374,37100.0
2005-09-29 10:20:00,37.24,37.26,37.22,37.22,110800.0,19.5321,19.5426,19.5216,19.5216,110800.0
2005-09-29 10:25:00,37.24,37.28,37.13,37.13,47300.0,19.5321,19.5531,19.4744,19.4744,47300.0
2005-09-29 10:30:00,37.15,37.19,37.07,37.19,44800.0,19.4849,19.5059,19.4429,19.5059,44800.0
2005-09-29 10:35:00,37.19,37.24,37.17,37.21,17100.0,19.5059,19.5321,19.4954,19.5164,17100.0
2005-09-29 10:40:00,37.21,37.22,37.12,37.13,42000.0,19.5164,19.5216,19.4692,19.4744,42000.0
2005-09-29 10:45:00,37.13,37.15,37.03,37.04,116800.0,19.4744,19.4849,19.422,19.4272,116800.0
2005-09-29 10:50:00,37.05,37.1,36.85,36.85,178000.0,19.4325,19.4587,19.3276,19.3276,178000.0
2005-09-29 10:55:00,36.85,36.86,36.45,36.57,157300.0,19.3276,19.3328,19.1178,19.1807,157300.0
2005-09-29 11:00:00,36.59,36.63,36.52,36.61,83400.0,19.1912,19.2122,19.1545,19.2017,83400.0
2005-09-29 11:05:00,36.59,36.59,36.41,36.42,76500.0,19.1912,19.1912,19.0968,19.102,76500.0
2005-09-29 11:10:00,36.41,36.52,36.4,36.48,52700.0,19.0968,19.1545,19.0915,19.1335,52700.0
2005-09-29 11:15:00,36.49,36.51,36.47,36.51,28200.0,19.1387,19.1492,19.1282,19.1492,28200.0
2005-09-29 11:20:00,36.52,36.58,36.51,36.52,35100.0,19.1545,19.1859,19.1492,19.1545,35100.0
2005-09-29 11:25:00,36.54,36.57,36.39,36.45,40600.0,19.165,19.1807,19.0863,19.1178,40600.0
2005-09-29 11:30:00,36.45,36.47,36.36,36.43,23000.0,19.1178,19.1282,19.0706,19.1073,23000.0
2005-09-29 11:35:00,36.44,36.45,36.42,36.43,25300.0,19.1125,19.1178,19.102,19.1073,25300.0
2005-09-29 11:40:00,36.43,36.5,36.42,36.42,20700.0,19.1073,19.144,19.102,19.102,20700.0
2005-09-29 11:45:00,36.43,36.56,36.42,36.52,39500.0,19.1073,19.1755,19.102,19.1545,39500.0
2005-09-29 11:50:00,36.53,36.9,36.53,36.67,132700.0,19.1597,19.3538,19.1597,19.2331,132700.0
2005-09-29 11:55:00,36.65,36.68,36.6,36.67,37900.0,19.2227,19.2384,19.1964,19.2331,37900.0
2005-09-29 12:00:00,36.65,36.7,36.63,36.7,45600.0,19.2227,19.2489,19.2122,19.2489,45600.0
2005-09-29 12:05:00,36.7,36.78,36.69,36.75,26300.0,19.2489,19.2908,19.2436,19.2751,26300.0
2005-09-29 12:10:00,36.76,36.77,36.65,36.66,13800.0,19.2804,19.2856,19.2227,19.2279,13800.0
2005-09-29 12:15:00,36.66,36.75,36.66,36.74,18500.0,19.2279,19.2751,19.2279,19.2699,18500.0
2005-09-29 12:20:00,36.74,36.75,36.7,36.7,14200.0,19.2699,19.2751,19.2489,19.2489,14200.0
2005-09-29 12:25:00,36.72,36.75,36.72,36.74,8800.0,19.2594,19.2751,19.2594,19.2699,8800.0
2005-09-29 12:30:00,36.74,36.75,36.7,36.74,9600.0,19.2699,19.2751,19.2489,19.2699,9600.0
2005-09-29 12:35:00,36.75,36.82,36.74,36.75,26400.0,19.2751,19.3118,19.2699,19.2751,26400.0
2005-09-29 12:40:00,36.75,36.8,36.73,36.78,21800.0,19.2751,19.3013,19.2646,19.2908,21800.0
2005-09-29 12:45:00,36.79,36.83,36.78,36.81,5000.0,19.2961,19.3171,19.2908,19.3066,5000.0
2005-09-29 12:50:00,36.81,36.83,36.8,36.81,8100.0,19.3066,19.3171,19.3013,19.3066,8100.0
2005-09-29 12:55:00,36.8,36.84,36.79,36.83,5600.0,19.3013,19.3223,19.2961,19.3171,5600.0
2005-09-29 13:00:00,36.83,36.97,36.83,36.97,30000.0,19.3171,19.3905,19.3171,19.3905,30000.0
2005-09-29 13:05:00,36.98,37.0,36.93,36.95,14300.0,19.3957,19.4062,19.3695,19.38,14300.0
2005-09-29 13:10:00,36.94,37.04,36.91,37.04,27600.0,19.3748,19.4272,19.359,19.4272,27600.0
2005-09-29 13:15:00,37.04,37.13,37.0,37.08,61400.0,19.4272,19.4744,19.4062,19.4482,61400.0
2005-09-29 13:20:00,37.07,37.11,37.02,37.04,33900.0,19.4429,19.4639,19.4167,19.4272,33900.0
2005-09-29 13:25:00,37.04,37.04,36.95,37.0,21800.0,19.4272,19.4272,19.38,19.4062,21800.0
2005-09-29 13:30:00,37.0,37.05,36.93,36.93,71400.0,19.4062,19.4325,19.3695,19.3695,71400.0
2005-09-29 13:35:00,36.93,36.94,36.77,36.78,55100.0,19.3695,19.3748,19.2856,19.2908,55100.0
2005-09-29 13:40:00,36.78,36.82,36.71,36.77,31100.0,19.2908,19.3118,19.2541,19.2856,31100.0
2005-09-29 13:45:00,36.78,36.81,36.71,36.79,31800.0,19.2908,19.3066,19.2541,19.2961,31800.0
2005-09-29 13:50:00,36.81,36.82,36.73,36.77,10300.0,19.3066,19.3118,19.2646,19.2856,10300.0
2005-09-29 13:55:00,36.77,36.79,36.74,36.76,11900.0,19.2856,19.2961,19.2699,19.2804,11900.0
2005-09-29 14:00:00,36.78,36.79,36.76,36.79,43700.0,19.2908,19.2961,19.2804,19.2961,43700.0
2005-09-29 14:05:00,36.81,36.87,36.8,36.84,54400.0,19.3066,19.338,19.3013,19.3223,54400.0
2005-09-29 14:10:00,36.85,36.86,36.83,36.83,15600.0,19.3276,19.3328,19.3171,19.3171,15600.0
2005-09-29 14:15:00,36.83,36.85,36.81,36.83,20500.0,19.3171,19.3276,19.3066,19.3171,20500.0
2005-09-29 14:20:00,36.82,36.86,36.79,36.81,17400.0,19.3118,19.3328,19.2961,19.3066,17400.0
2005-09-29 14:25:00,36.82,36.85,36.81,36.83,10900.0,19.3118,19.3276,19.3066,19.3171,10900.0
2005-09-29 14:30:00,36.84,36.84,36.81,36.82,15800.0,19.3223,19.3223,19.3066,19.3118,15800.0
2005-09-29 14:35:00,36.83,36.86,36.82,36.85,12500.0,19.3171,19.3328,19.3118,19.3276,12500.0
2005-09-29 14:40:00,36.85,36.94,36.85,36.88,24700.0,19.3276,19.3748,19.3276,19.3433,24700.0
2005-09-29 14:45:00,36.88,36.92,36.84,36.87,18700.0,19.3433,19.3643,19.3223,19.338,18700.0
2005-09-29 14:50:00,36.86,36.91,36.86,36.87,15600.0,19.3328,19.359,19.3328,19.338,15600.0
2005-09-29 14:55:00,36.87,36.97,36.87,36.96,42700.0,19.338,19.3905,19.338,19.3852,42700.0
2005-09-29 15:00:00,36.95,37.0,36.95,36.98,47500.0,19.38,19.4062,19.38,19.3957,47500.0
2005-09-29 15:05:00,36.98,37.0,36.93,36.99,29000.0,19.3957,19.4062,19.3695,19.401,29000.0
2005-09-29 15:10:00,36.99,37.0,36.96,36.97,78300.0,19.401,19.4062,19.3852,19.3905,78300.0
2005-09-29 15:15:00,36.96,37.0,36.95,36.97,67000.0,19.3852,19.4062,19.38,19.3905,67000.0
2005-09-29 15:20:00,36.97,37.0,36.94,36.95,77300.0,19.3905,19.4062,19.3748,19.38,77300.0
2005-09-29 15:25:00,36.95,36.97,36.92,36.94,44100.0,19.38,19.3905,19.3643,19.3748,44100.0
2005-09-29 15:30:00,36.94,36.96,36.93,36.95,110900.0,19.3748,19.3852,19.3695,19.38,110900.0
2005-09-29 15:35:00,36.95,36.96,36.91,36.91,53200.0,19.38,19.3852,19.359,19.359,53200.0
2005-09-29 15:40:00,36.91,36.94,36.91,36.92,35700.0,19.359,19.3748,19.359,19.3643,35700.0
2005-09-29 15:45:00,36.92,36.96,36.91,36.94,104700.0,19.3643,19.3852,19.359,19.3748,104700.0
2005-09-29 15:50:00,36.96,37.0,36.93,37.0,116400.0,19.3852,19.4062,19.3695,19.4062,116400.0
2005-09-29 15:55:00,37.0,37.01,36.95,36.97,162900.0,19.4062,19.4115,19.38,19.3905,162900.0
2005-09-30 09:30:00,36.94,37.03,36.8,36.82,92600.0,19.3748,19.422,19.3013,19.3118,92600.0
2005-09-30 09:35:00,36.82,36.91,36.8,36.83,74500.0,19.3118,19.359,19.3013,19.3171,74500.0
2005-09-30 09:40:00,36.84,36.87,36.82,36.82,39900.0,19.3223,19.338,19.3118,19.3118,39900.0
2005-09-30 09:45:00,36.83,36.9,36.82,36.88,23000.0,19.3171,19.3538,19.3118,19.3433,23000.0
2005-09-30 09:50:00,36.87,36.88,36.77,36.77,21400.0,19.338,19.3433,19.2856,19.2856,21400.0
2005-09-30 09:55:00,36.78,36.87,36.78,36.85,30300.0,19.2908,19.338,19.2908,19.3276,30300.0
2005-09-30 10:00:00,36.86,36.86,36.66,36.75,73500.0,19.3328,19.3328,19.2279,19.2751,73500.0
2005-09-30 10:05:00,36.76,36.87,36.76,36.84,55200.0,19.2804,19.338,19.2804,19.3223,55200.0
2005-09-30 10:10:00,36.82,36.82,36.76,36.81,16600.0,19.3118,19.3118,19.2804,19.3066,16600.0
2005-09-30 10:15:00,36.81,36.82,36.77,36.8,21800.0,19.3066,19.3118,19.2856,19.3013,21800.0
2005-09-30 10:20:00,36.8,36.83,36.73,36.81,60600.0,19.3013,19.3171,19.2646,19.3066,60600.0
2005-09-30 10:25:00,36.81,36.82,36.75,36.76,27600.0,19.3066,19.3118,19.2751,19.2804,27600.0
2005-09-30 10:30:00,36.76,36.8,36.75,36.78,28000.0,19.2804,19.3013,19.2751,19.2908,28000.0
2005-09-30 10:35:00,36.81,36.83,36.79,36.81,27700.0,19.3066,19.3171,19.2961,19.3066,27700.0
2005-09-30 10:40:00,36.8,36.85,36.8,36.84,26900.0,19.3013,19.3276,19.3013,19.3223,26900.0
2005-09-30 10:45:00,36.83,36.86,36.75,36.78,43000.0,19.3171,19.3328,19.2751,19.2908,43000.0
2005-09-30 10:50:00,36.77,36.82,36.76,36.82,52000.0,19.2856,19.3118,19.2804,19.3118,52000.0
2005-09-30 10:55:00,36.82,36.82,36.8,36.81,8600.0,19.3118,19.3118,19.3013,19.3066,8600.0
2005-09-30 11:00:00,36.8,36.82,36.76,36.81,22900.0,19.3013,19.3118,19.2804,19.3066,22900.0
2005-09-30 11:05:00,36.81,36.84,36.81,36.83,21900.0,19.3066,19.3223,19.3066,19.3171,21900.0
2005-09-30 11:10:00,36.83,36.85,36.81,36.85,12500.0,19.3171,19.3276,19.3066,19.3276,12500.0
2005-09-30 11:15:00,36.85,36.9,36.85,36.89,24500.0,19.3276,19.3538,19.3276,19.3485,24500.0
2005-09-30 11:20:00,36.89,36.95,36.88,36.88,19700.0,19.3485,19.38,19.3433,19.3433,19700.0
2005-09-30 11:25:00,36.88,36.88,36.85,36.86,13100.0,19.3433,19.3433,19.3276,19.3328,13100.0
2005-09-30 11:30:00,36.88,36.95,36.87,36.93,116000.0,19.3433,19.38,19.338,19.3695,116000.0
2005-09-30 11:35:00,36.93,36.95,36.92,36.92,18400.0,19.3695,19.38,19.3643,19.3643,18400.0
2005-09-30 11:40:00,36.92,36.93,36.92,36.93,3400.0,19.3643,19.3695,19.3643,19.3695,3400.0
2005-09-30 11:45:00,36.92,36.92,36.9,36.91,17100.0,19.3643,19.3643,19.3538,19.359,17100.0
2005-09-30 11:50:00,36.9,36.91,36.9,36.9,4600.0,19.3538,19.359,19.3538,19.3538,4600.0
2005-09-30 11:55:00,36.9,36.91,36.85,36.87,14800.0,19.3538,19.359,19.3276,19.338,14800.0
2005-09-30 12:00:00,36.86,36.88,36.85,36.87,10400.0,19.3328,19.3433,19.3276,19.338,10400.0
2005-09-30 12:05:00,36.86,36.88,36.85,36.86,13100.0,19.3328,19.3433,19.3276,19.3328,13100.0
2005-09-30 12:10:00,36.86,36.86,36.85,36.85,6500.0,19.3328,19.3328,19.3276,19.3276,6500.0
2005-09-30 12:15:00,36.85,36.91,36.85,36.9,16600.0,19.3276,19.359,19.3276,19.3538,16600.0
2005-09-30 12:20:00,36.91,36.92,36.89,36.9,21700.0,19.359,19.3643,19.3485,19.3538,21700.0
2005-09-30 12:25:00,36.9,36.91,36.89,36.9,7800.0,19.3538,19.359,19.3485,19.3538,7800.0
2005-09-30 12:30:00,36.9,36.91,36.9,36.9,3700.0,19.3538,19.359,19.3538,19.3538,3700.0
2005-09-30 12:35:00,36.91,36.91,36.9,36.9,10300.0,19.359,19.359,19.3538,19.3538,10300.0
2005-09-30 12:40:00,36.9,36.91,36.89,36.9,23600.0,19.3538,19.359,19.3485,19.3538,23600.0
2005-09-30 12:45:00,36.92,36.94,36.89,36.9,25200.0,19.3643,19.3748,19.3485,19.3538,25200.0
2005-09-30 12:50:00,36.9,36.91,36.9,36.91,15900.0,19.3538,19.359,19.3538,19.359,15900.0
2005-09-30 12:55:00,36.9,36.91,36.89,36.9,37200.0,19.3538,19.359,19.3485,19.3538,37200.0
2005-09-30 13:00:00,36.9,36.92,36.89,36.91,39700.0,19.3538,19.3643,19.3485,19.359,39700.0
2005-09-30 13:05:00,36.92,36.92,36.91,36.91,6200.0,19.3643,19.3643,19.359,19.359,6200.0
2005-09-30 13:10:00,36.91,36.92,36.91,36.91,5900.0,19.359,19.3643,19.359,19.359,5900.0
2005-09-30 13:15:00,36.91,36.92,36.89,36.9,44200.0,19.359,19.3643,19.3485,19.3538,44200.0
2005-09-30 13:20:00,36.9,36.91,36.89,36.9,19300.0,19.3538,19.359,19.3485,19.3538,19300.0
2005-09-30 13:25:00,36.9,36.94,36.9,36.91,13600.0,19.3538,19.3748,19.3538,19.359,13600.0
2005-09-30 13:30:00,36.92,36.95,36.9,36.93,33900.0,19.3643,19.38,19.3538,19.3695,33900.0
2005-09-30 13:35:00,36.93,36.95,36.93,36.94,8300.0,19.3695,19.38,19.3695,19.3748,8300.0
2005-09-30 13:40:00,36.94,36.94,36.9,36.9,6800.0,19.3748,19.3748,19.3538,19.3538,6800.0
2005-09-30 13:45:00,36.9,36.91,36.87,36.88,32400.0,19.3538,19.359,19.338,19.3433,32400.0
2005-09-30 13:50:00,36.88,36.88,36.85,36.85,17300.0,19.3433,19.3433,19.3276,19.3276,17300.0
2005-09-30 13:55:00,36.85,36.87,36.85,36.86,15700.0,19.3276,19.338,19.3276,19.3328,15700.0
2005-09-30 14:00:00,36.86,36.89,36.86,36.88,12600.0,19.3328,19.3485,19.3328,19.3433,12600.0
2005-09-30 14:05:00,36.88,36.94,36.87,36.91,38000.0,19.3433,19.3748,19.338,19.359,38000.0
2005-09-30 14:10:00,36.9,36.91,36.9,36.91,13500.0,19.3538,19.359,19.3538,19.359,13500.0
2005-09-30 14:15:00,36.9,36.91,36.89,36.91,15100.0,19.3538,19.359,19.3485,19.359,15100.0
2005-09-30 14:20:00,36.91,36.94,36.9,36.93,13600.0,19.359,19.3748,19.3538,19.3695,13600.0
2005-09-30 14:25:00,36.92,36.93,36.9,36.9,20400.0,19.3643,19.3695,19.3538,19.3538,20400.0
2005-09-30 14:30:00,36.9,36.92,36.89,36.9,33300.0,19.3538,19.3643,19.3485,19.3538,33300.0
2005-09-30 14:35:00,36.91,36.94,36.88,36.9,50800.0,19.359,19.3748,19.3433,19.3538,50800.0
2005-09-30 14:40:00,36.9,36.91,36.89,36.9,22300.0,19.3538,19.359,19.3485,19.3538,22300.0
2005-09-30 14:45:00,36.91,36.91,36.89,36.9,19500.0,19.359,19.359,19.3485,19.3538,19500.0
2005-09-30 14:50:00,36.9,36.91,36.89,36.9,30200.0,19.3538,19.359,19.3485,19.3538,30200.0
2005-09-30 14:55:00,36.9,36.91,36.9,36.91,23600.0,19.3538,19.359,19.3538,19.359,23600.0
2005-09-30 15:00:00,36.9,36.91,36.9,36.91,15800.0,19.3538,19.359,19.3538,19.359,15800.0
2005-09-30 15:05:00,36.9,36.94,36.9,36.9,28500.0,19.3538,19.3748,19.3538,19.3538,28500.0
2005-09-30 15:10:00,36.93,36.94,36.88,36.91,27900.0,19.3695,19.3748,19.3433,19.359,27900.0
2005-09-30 15:15:00,36.91,36.93,36.9,36.92,29300.0,19.359,19.3695,19.3538,19.3643,29300.0
2005-09-30 15:20:00,36.92,36.95,36.92,36.94,38700.0,19.3643,19.38,19.3643,19.3748,38700.0
2005-09-30 15:25:00,36.94,36.95,36.92,36.92,42100.0,19.3748,19.38,19.3643,19.3643,42100.0
2005-09-30 15:30:00,36.92,36.95,36.92,36.94,71400.0,19.3643,19.38,19.3643,19.3748,71400.0
2005-09-30 15:35:00,36.94,36.97,36.94,36.97,38400.0,19.3748,19.3905,19.3748,19.3905,38400.0
2005-09-30 15:40:00,36.97,36.98,36.95,36.96,54400.0,19.3905,19.3957,19.38,19.3852,54400.0
2005-09-30 15:45:00,36.96,37.02,36.96,37.0,138500.0,19.3852,19.4167,19.3852,19.4062,138500.0
2005-09-30 15:50:00,37.0,37.01,36.99,37.01,189300.0,19.4062,19.4115,19.401,19.4115,189300.0
2005-09-30 15:55:00,37.01,37.07,36.99,37.07,239000.0,19.4115,19.4429,19.401,19.4429,239000.0
2005-10-03 09:30:00,37.02,37.29,36.91,37.28,80500.0,19.4167,19.5583,19.359,19.5531,80500.0
2005-10-03 09:35:00,37.29,37.32,37.23,37.3,44300.0,19.5583,19.5741,19.5269,19.5636,44300.0
2005-10-03 09:40:00,37.31,37.35,37.24,37.35,26700.0,19.5688,19.5898,19.5321,19.5898,26700.0
2005-10-03 09:45:00,37.35,37.36,37.3,37.35,26300.0,19.5898,19.595,19.5636,19.5898,26300.0
2005-10-03 09:50:00,37.35,37.41,37.31,37.34,25800.0,19.5898,19.6213,19.5688,19.5846,25800.0
2005-10-03 09:55:00,37.34,37.36,37.3,37.32,25100.0,19.5846,19.595,19.5636,19.5741,25100.0
2005-10-03 10:00:00,37.33,37.44,37.32,37.4,37000.0,19.5793,19.637,19.5741,19.616,37000.0
2005-10-03 10:05:00,37.38,37.41,37.2,37.29,34100.0,19.6055,19.6213,19.5111,19.5583,34100.0
2005-10-03 10:10:00,37.3,37.36,37.25,37.29,50100.0,19.5636,19.595,19.5374,19.5583,50100.0
2005-10-03 10:15:00,37.3,37.32,37.25,37.3,24600.0,19.5636,19.5741,19.5374,19.5636,24600.0
2005-10-03 10:20:00,37.31,37.35,37.21,37.22,37100.0,19.5688,19.5898,19.5164,19.5216,37100.0
2005-10-03 10:25:00,37.2,37.25,37.09,37.23,52100.0,19.5111,19.5374,19.4534,19.5269,52100.0
2005-10-03 10:30:00,37.23,37.25,37.14,37.2,44300.0,19.5269,19.5374,19.4797,19.5111,44300.0
2005-10-03 10:35:00,37.19,37.19,37.1,37.17,49500.0,19.5059,19.5059,19.4587,19.4954,49500.0
2005-10-03 10:40:00,37.16,37.17,37.1,37.14,49400.0,19.4901,19.4954,19.4587,19.4797,49400.0
2005-10-03 10:45:00,37.14,37.15,37.07,37.11,66700.0,19.4797,19.4849,19.4429,19.4639,66700.0
2005-10-03 10:50:00,37.1,37.15,37.04,37.08,66400.0,19.4587,19.4849,19.4272,19.4482,66400.0
2005-10-03 10:55:00,37.08,37.17,37.06,37.15,47600.0,19.4482,19.4954,19.4377,19.4849,47600.0
2005-10-03 11:00:00,37.14,37.25,37.13,37.18,43800.0,19.4797,19.5374,19.4744,19.5006,43800.0
2005-10-03 11:05:00,37.18,37.21,37.15,37.15,11600.0,19.5006,19.5164,19.4849,19.4849,11600.0
2005-10-03 11:10:00,37.15,37.17,37.15,37.17,7800.0,19.4849,19.4954,19.4849,19.4954,7800.0
2005-10-03 11:15:00,37.17,37.23,37.16,37.23,42400.0,19.4954,19.5269,19.4901,19.5269,42400.0
2005-10-03 11:20:00,37.22,37.25,37.21,37.21,30900.0,19.5216,19.5374,19.5164,19.5164,30900.0
2005-10-03 11:25:00,37.21,37.25,37.2,37.22,42300.0,19.5164,19.5374,19.5111,19.5216,42300.0
2005-10-03 11:30:00,37.23,37.25,37.2,37.2,25600.0,19.5269,19.5374,19.5111,19.5111,25600.0
2005-10-03 11:35:00,37.21,37.23,37.2,37.21,27400.0,19.5164,19.5269,19.5111,19.5164,27400.0
2005-10-03 11:40:00,37.21,37.24,37.21,37.22,15400.0,19.5164,19.5321,19.5164,19.5216,15400.0
2005-10-03 11:45:00,37.22,37.25,37.22,37.23,9300.0,19.5216,19.5374,19.5216,19.5269,9300.0
2005-10-03 11:50:00,37.23,37.24,37.23,37.23,15600.0,19.5269,19.5321,19.5269,19.5269,15600.0
2005-10-03 11:55:00,37.24,37.26,37.23,37.23,17400.0,19.5321,19.5426,19.5269,19.5269,17400.0
2005-10-03 12:00:00,37.24,37.26,37.21,37.25,17000.0,19.5321,19.5426,19.5164,19.5374,17000.0
2005-10-03 12:05:00,37.25,37.26,37.24,37.24,7200.0,19.5374,19.5426,19.5321,19.5321,7200.0
2005-10-03 12:10:00,37.24,37.24,37.23,37.23,5000.0,19.5321,19.5321,19.5269,19.5269,5000.0
2005-10-03 12:15:00,37.22,37.24,37.2,37.21,8300.0,19.5216,19.5321,19.5111,19.5164,8300.0
2005-10-03 12:20:00,37.21,37.21,37.17,37.19,17200.0,19.5164,19.5164,19.4954,19.5059,17200.0
2005-10-03 12:25:00,37.2,37.2,37.16,37.17,14600.0,19.5111,19.5111,19.4901,19.4954,14600.0
2005-10-03 12:30:00,37.17,37.17,37.15,37.16,8300.0,19.4954,19.4954,19.4849,19.4901,8300.0
2005-10-03 12:35:00,37.16,37.16,37.05,37.06,13900.0,19.4901,19.4901,19.4325,19.4377,13900.0
2005-10-03 12:40:00,37.05,37.1,37.05,37.1,11100.0,19.4325,19.4587,19.4325,19.4587,11100.0
2005-10-03 12:45:00,37.09,37.12,37.09,37.12,8000.0,19.4534,19.4692,19.4534,19.4692,8000.0
2005-10-03 12:50:00,37.12,37.13,37.07,37.09,10000.0,19.4692,19.4744,19.4429,19.4534,10000.0
2005-10-03 12:55:00,37.08,37.09,37.07,37.08,5700.0,19.4482,19.4534,19.4429,19.4482,5700.0
2005-10-03 13:00:00,37.09,37.1,37.08,37.09,8600.0,19.4534,19.4587,19.4482,19.4534,8600.0
2005-10-03 13:05:00,37.1,37.15,37.09,37.14,19200.0,19.4587,19.4849,19.4534,19.4797,19200.0
2005-10-03 13:10:00,37.14,37.16,37.12,37.14,16500.0,19.4797,19.4901,19.4692,19.4797,16500.0
2005-10-03 13:15:00,37.13,37.15,37.12,37.13,10100.0,19.4744,19.4849,19.4692,19.4744,10100.0
2005-10-03 13:20:00,37.12,37.14,37.12,37.13,5000.0,19.4692,19.4797,19.4692,19.4744,5000.0
2005-10-03 13:25:00,37.13,37.16,37.1,37.11,40900.0,19.4744,19.4901,19.4587,19.4639,40900.0
2005-10-03 13:30:00,37.11,37.15,37.09,37.13,23200.0,19.4639,19.4849,19.4534,19.4744,23200.0
2005-10-03 13:35:00,37.15,37.15,37.12,37.12,4800.0,19.4849,19.4849,19.4692,19.4692,4800.0
2005-10-03 13:40:00,37.13,37.16,37.13,37.14,8100.0,19.4744,19.4901,19.4744,19.4797,8100.0
2005-10-03 13:45:00,37.14,37.15,37.14,37.15,5400.0,19.4797,19.4849,19.4797,19.4849,5400.0
2005-10-03 13:50:00,37.15,37.25,37.14,37.25,38100.0,19.4849,19.5374,19.4797,19.5374,38100.0
2005-10-03 13:55:00,37.24,37.26,37.2,37.2,9400.0,19.5321,19.5426,19.5111,19.5111,9400.0
2005-10-03 14:00:00,37.2,37.23,37.18,37.2,21100.0,19.5111,19.5269,19.5006,19.5111,21100.0
2005-10-03 14:05:00,37.2,37.2,37.15,37.16,35400.0,19.5111,19.5111,19.4849,19.4901,35400.0
2005-10-03 14:10:00,37.15,37.16,37.13,37.13,14300.0,19.4849,19.4901,19.4744,19.4744,14300.0
2005-10-03 14:15:00,37.13,37.14,37.09,37.12,23800.0,19.4744,19.4797,19.4534,19.4692,23800.0
2005-10-03 14:20:00,37.13,37.13,37.05,37.13,27800.0,19.4744,19.4744,19.4325,19.4744,27800.0
2005-10-03 14:25:00,37.13,37.18,37.13,37.17,31800.0,19.4744,19.5006,19.4744,19.4954,31800.0
2005-10-03 14:30:00,37.17,37.17,37.03,37.04,41300.0,19.4954,19.4954,19.422,19.4272,41300.0
2005-10-03 14:35:00,37.03,37.06,37.0,37.04,34000.0,19.422,19.4377,19.4062,19.4272,34000.0
2005-10-03 14:40:00,37.04,37.07,37.02,37.03,16000.0,19.4272,19.4429,19.4167,19.422,16000.0
2005-10-03 14:45:00,37.04,37.17,36.99,37.12,63800.0,19.4272,19.4954,19.401,19.4692,63800.0
2005-10-03 14:50:00,37.13,37.2,37.11,37.13,21300.0,19.4744,19.5111,19.4639,19.4744,21300.0
2005-10-03 14:55:00,37.13,37.16,37.11,37.13,13800.0,19.4744,19.4901,19.4639,19.4744,13800.0
2005-10-03 15:00:00,37.13,37.14,37.07,37.13,18500.0,19.4744,19.4797,19.4429,19.4744,18500.0
2005-10-03 15:05:00,37.14,37.24,37.13,37.16,20000.0,19.4797,19.5321,19.4744,19.4901,20000.0
2005-10-03 15:10:00,37.16,37.16,37.14,37.14,6800.0,19.4901,19.4901,19.4797,19.4797,6800.0
2005-10-03 15:15:00,37.15,37.15,37.12,37.13,27700.0,19.4849,19.4849,19.4692,19.4744,27700.0
2005-10-03 15:20:00,37.12,37.12,37.07,37.08,21100.0,19.4692,19.4692,19.4429,19.4482,21100.0
2005-10-03 15:25:00,37.08,37.08,37.03,37.03,12500.0,19.4482,19.4482,19.422,19.422,12500.0
2005-10-03 15:30:00,37.04,37.08,37.03,37.08,28300.0,19.4272,19.4482,19.422,19.4482,28300.0
2005-10-03 15:35:00,37.09,37.1,37.09,37.09,23000.0,19.4534,19.4587,19.4534,19.4534,23000.0
2005-10-03 15:40:00,37.09,37.1,37.07,37.08,19500.0,19.4534,19.4587,19.4429,19.4482,19500.0
2005-10-03 15:45:00,37.08,37.08,37.06,37.06,22000.0,19.4482,19.4482,19.4377,19.4377,22000.0
2005-10-03 15:50:00,37.06,37.08,37.05,37.07,38000.0,19.4377,19.4482,19.4325,19.4429,38000.0
2005-10-03 15:55:00,37.08,37.08,36.96,36.99,134500.0,19.4482,19.4482,19.3852,19.401,134500.0
2005-10-04 09:30:00,37.08,37.28,37.03,37.22,38900.0,19.4482,19.5531,19.422,19.5216,38900.0
2005-10-04 09:35:00,37.23,37.28,37.18,37.24,21300.0,19.5269,19.5531,19.5006,19.5321,21300.0
2005-10-04 09:40:00,37.24,37.27,37.18,37.18,25900.0,19.5321,19.5478,19.5006,19.5006,25900.0
2005-10-04 09:45:00,37.19,37.24,37.17,37.24,17300.0,19.5059,19.5321,19.4954,19.5321,17300.0
2005-10-04 09:50:00,37.24,37.26,37.23,37.26,14400.0,19.5321,19.5426,19.5269,19.5426,14400.0
2005-10-04 09:55:00,37.25,37.34,37.24,37.27,39300.0,19.5374,19.5846,19.5321,19.5478,39300.0
2005-10-04 10:00:00,37.27,37.32,37.24,37.29,39600.0,19.5478,19.5741,19.5321,19.5583,39600.0
2005-10-04 10:05:00,37.28,37.34,37.28,37.31,31400.0,19.5531,19.5846,19.5531,19.5688,31400.0
2005-10-04 10:10:00,37.31,37.5,37.31,37.47,53300.0,19.5688,19.6685,19.5688,19.6527,53300.0
2005-10-04 10:15:00,37.48,37.6,37.47,37.56,31400.0,19.658,19.7209,19.6527,19.6999,31400.0
2005-10-04 10:20:00,37.55,37.56,37.49,37.5,24300.0,19.6947,19.6999,19.6632,19.6685,24300.0
2005-10-04 10:25:00,37.51,37.54,37.48,37.5,21600.0,19.6737,19.6895,19.658,19.6685,21600.0
2005-10-04 10:30:00,37.51,37.51,37.47,37.48,22400.0,19.6737,19.6737,19.6527,19.658,22400.0
2005-10-04 10:35:00,37.49,37.51,37.47,37.47,14300.0,19.6632,19.6737,19.6527,19.6527,14300.0
2005-10-04 10:40:00,37.48,37.48,37.46,37.47,7000.0,19.658,19.658,19.6475,19.6527,7000.0
2005-10-04 10:45:00,37.47,37.5,37.47,37.5,9400.0,19.6527,19.6685,19.6527,19.6685,9400.0
2005-10-04 10:50:00,37.49,37.54,37.46,37.53,31100.0,19.6632,19.6895,19.6475,19.6842,31100.0
2005-10-04 10:55:00,37.5,37.51,37.44,37.45,16400.0,19.6685,19.6737,19.637,19.6423,16400.0
2005-10-04 11:00:00,37.45,37.46,37.28,37.28,19500.0,19.6423,19.6475,19.5531,19.5531,19500.0
2005-10-04 11:05:00,37.28,37.37,37.28,37.29,31000.0,19.5531,19.6003,19.5531,19.5583,31000.0
2005-10-04 11:10:00,37.29,37.3,37.26,37.28,7900.0,19.5583,19.5636,19.5426,19.5531,7900.0
2005-10-04 11:15:00,37.29,37.34,37.29,37.32,6600.0,19.5583,19.5846,19.5583,19.5741,6600.0
2005-10-04 11:20:00,37.32,37.32,37.28,37.29,9500.0,19.5741,19.5741,19.5531,19.5583,9500.0
2005-10-04 11:25:00,37.3,37.38,37.29,37.36,20900.0,19.5636,19.6055,19.5583,19.595,20900.0
2005-10-04 11:30:00,37.36,37.39,37.35,37.37,52100.0,19.595,19.6108,19.5898,19.6003,52100.0
2005-10-04 11:35:00,37.37,37.46,37.35,37.44,20800.0,19.6003,19.6475,19.5898,19.637,20800.0
2005-10-04 11:40:00,37.44,37.51,37.42,37.5,15400.0,19.637,19.6737,19.6265,19.6685,15400.0
2005-10-04 11:45:00,37.5,37.52,37.45,37.45,16200.0,19.6685,19.679,19.6423,19.6423,16200.0
2005-10-04 11:50:00,37.46,37.5,37.45,37.49,16700.0,19.6475,19.6685,19.6423,19.6632,16700.0
2005-10-04 11:55:00,37.49,37.59,37.47,37.59,17700.0,19.6632,19.7157,19.6527,19.7157,17700.0
2005-10-04 12:00:00,37.6,37.6,37.54,37.55,9000.0,19.7209,19.7209,19.6895,19.6947,9000.0
2005-10-04 12:05:00,37.54,37.54,37.52,37.53,5200.0,19.6895,19.6895,19.679,19.6842,5200.0
2005-10-04 12:10:00,37.54,37.57,37.52,37.56,16700.0,19.6895,19.7052,19.679,19.6999,16700.0
2005-10-04 12:15:00,37.55,37.57,37.54,37.57,14900.0,19.6947,19.7052,19.6895,19.7052,14900.0
2005-10-04 12:20:00,37.57,37.58,37.55,37.55,14700.0,19.7052,19.7104,19.6947,19.6947,14700.0
2005-10-04 12:25:00,37.55,37.57,37.55,37.56,11000.0,19.6947,19.7052,19.6947,19.6999,11000.0
2005-10-04 12:30:00,37.56,37.57,37.55,37.55,31800.0,19.6999,19.7052,19.6947,19.6947,31800.0
2005-10-04 12:35:00,37.56,37.56,37.55,37.56,9700.0,19.6999,19.6999,19.6947,19.6999,9700.0
2005-10-04 12:40:00,37.56,37.64,37.56,37.64,8500.0,19.6999,19.7419,19.6999,19.7419,8500.0
2005-10-04 12:45:00,37.64,37.64,37.61,37.61,14300.0,19.7419,19.7419,19.7262,19.7262,14300.0
2005-10-04 12:50:00,37.62,37.63,37.6,37.63,18700.0,19.7314,19.7367,19.7209,19.7367,18700.0
2005-10-04 12:55:00,37.62,37.68,37.62,37.64,66000.0,19.7314,19.7629,19.7314,19.7419,66000.0
2005-10-04 13:00:00,37.64,37.68,37.63,37.65,55800.0,19.7419,19.7629,19.7367,19.7471,55800.0
2005-10-04 13:05:00,37.65,37.71,37.64,37.71,23200.0,19.7471,19.7786,19.7419,19.7786,23200.0
2005-10-04 13:10:00,37.7,37.71,37.66,37.67,42100.0,19.7734,19.7786,19.7524,19.7576,42100.0
2005-10-04 13:15:00,37.67,37.67,37.64,37.67,12500.0,19.7576,19.7576,19.7419,19.7576,12500.0
2005-10-04 13:20:00,37.67,37.69,37.67,37.67,5600.0,19.7576,19.7681,19.7576,19.7576,5600.0
2005-10-04 13:25:00,37.66,37.68,37.66,37.66,16300.0,19.7524,19.7629,19.7524,19.7524,16300.0
2005-10-04 13:30:00,37.66,37.67,37.65,37.65,42100.0,19.7524,19.7576,19.7471,19.7471,42100.0
2005-10-04 13:35:00,37.65,37.66,37.63,37.65,11600.0,19.7471,19.7524,19.7367,19.7471,11600.0
2005-10-04 13:40:00,37.65,37.66,37.65,37.65,4100.0,19.7471,19.7524,19.7471,19.7471,4100.0
2005-10-04 13:45:00,37.65,37.67,37.59,37.6,14100.0,19.7471,19.7576,19.7157,19.7209,14100.0
2005-10-04 13:50:00,37.6,37.62,37.5,37.5,24200.0,19.7209,19.7314,19.6685,19.6685,24200.0
2005-10-04 13:55:00,37.5,37.51,37.44,37.47,11500.0,19.6685,19.6737,19.637,19.6527,11500.0
2005-10-04 14:00:00,37.48,37.48,37.4,37.41,15200.0,19.658,19.658,19.616,19.6213,15200.0
2005-10-04 14:05:00,37.4,37.46,37.4,37.45,16800.0,19.616,19.6475,19.616,19.6423,16800.0
2005-10-04 14:10:00,37.44,37.45,37.43,37.43,24100.0,19.637,19.6423,19.6318,19.6318,24100.0
2005-10-04 14:15:00,37.44,37.48,37.43,37.48,8100.0,19.637,19.658,19.6318,19.658,8100.0
2005-10-04 14:20:00,37.47,37.48,37.45,37.45,45600.0,19.6527,19.658,19.6423,19.6423,45600.0
2005-10-04 14:25:00,37.45,37.46,37.28,37.32,35800.0,19.6423,19.6475,19.5531,19.5741,35800.0
2005-10-04 14:30:00,37.33,37.34,37.3,37.32,17300.0,19.5793,19.5846,19.5636,19.5741,17300.0
2005-10-04 14:35:00,37.32,37.38,37.3,37.32,34100.0,19.5741,19.6055,19.5636,19.5741,34100.0
2005-10-04 14:40:00,37.33,37.35,37.32,37.34,22000.0,19.5793,19.5898,19.5741,19.5846,22000.0
2005-10-04 14:45:00,37.34,37.36,37.34,37.36,15500.0,19.5846,19.595,19.5846,19.595,15500.0
2005-10-04 14:50:00,37.36,37.36,37.34,37.35,22700.0,19.595,19.595,19.5846,19.5898,22700.0
2005-10-04 14:55:00,37.34,37.36,37.24,37.24,121700.0,19.5846,19.595,19.5321,19.5321,121700.0
2005-10-04 15:00:00,37.24,37.33,37.21,37.33,36300.0,19.5321,19.5793,19.5164,19.5793,36300.0
2005-10-04 15:05:00,37.32,37.34,37.31,37.31,70600.0,19.5741,19.5846,19.5688,19.5688,70600.0
2005-10-04 15:10:00,37.31,37.33,37.3,37.31,49900.0,19.5688,19.5793,19.5636,19.5688,49900.0
2005-10-04 15:15:00,37.31,37.32,37.25,37.27,90800.0,19.5688,19.5741,19.5374,19.5478,90800.0
2005-10-04 15:20:00,37.27,37.28,37.26,37.26,72300.0,19.5478,19.5531,19.5426,19.5426,72300.0
2005-10-04 15:25:00,37.25,37.26,37.22,37.25,56400.0,19.5374,19.5426,19.5216,19.5374,56400.0
2005-10-04 15:30:00,37.25,37.31,37.25,37.3,88400.0,19.5374,19.5688,19.5374,19.5636,88400.0
2005-10-04 15:35:00,37.3,37.34,37.28,37.33,141200.0,19.5636,19.5846,19.5531,19.5793,141200.0
2005-10-04 15:40:00,37.33,37.38,37.33,37.37,160700.0,19.5793,19.6055,19.5793,19.6003,160700.0
2005-10-04 15:45:00,37.37,37.41,37.37,37.4,155000.0,19.6003,19.6213,19.6003,19.616,155000.0
2005-10-04 15:50:00,37.4,37.4,37.32,37.34,132300.0,19.616,19.616,19.5741,19.5846,132300.0
2005-10-04 15:55:00,37.34,37.43,37.33,37.42,241100.0,19.5846,19.6318,19.5793,19.6265,241100.0
2005-10-05 09:30:00,37.25,37.53,37.24,37.53,70600.0,19.5374,19.6842,19.5321,19.6842,70600.0
2005-10-05 09:35:00,37.54,37.65,37.46,37.59,33000.0,19.6895,19.7471,19.6475,19.7157,33000.0
2005-10-05 09:40:00,37.59,37.61,37.5,37.6,52800.0,19.7157,19.7262,19.6685,19.7209,52800.0
2005-10-05 09:45:00,37.59,37.72,37.59,37.64,62500.0,19.7157,19.7839,19.7157,19.7419,62500.0
2005-10-05 09:50:00,37.64,37.75,37.63,37.68,28900.0,19.7419,19.7996,19.7367,19.7629,28900.0
2005-10-05 09:55:00,37.67,37.7,37.63,37.66,33400.0,19.7576,19.7734,19.7367,19.7524,33400.0
2005-10-05 10:00:00,37.67,37.72,37.65,37.68,28400.0,19.7576,19.7839,19.7471,19.7629,28400.0
2005-10-05 10:05:00,37.67,37.7,37.57,37.64,66000.0,19.7576,19.7734,19.7052,19.7419,66000.0
2005-10-05 10:10:00,37.6,37.65,37.59,37.6,18100.0,19.7209,19.7471,19.7157,19.7209,18100.0
2005-10-05 10:15:00,37.6,37.69,37.6,37.6,34000.0,19.7209,19.7681,19.7209,19.7209,34000.0
2005-10-05 10:20:00,37.6,37.65,37.6,37.65,21200.0,19.7209,19.7471,19.7209,19.7471,21200.0
2005-10-05 10:25:00,37.67,37.69,37.67,37.67,41000.0,19.7576,19.7681,19.7576,19.7576,41000.0
2005-10-05 10:30:00,37.68,37.68,37.53,37.53,57700.0,19.7629,19.7629,19.6842,19.6842,57700.0
2005-10-05 10:35:00,37.55,37.65,37.55,37.63,19900.0,19.6947,19.7471,19.6947,19.7367,19900.0
2005-10-05 10:40:00,37.63,37.7,37.63,37.66,20700.0,19.7367,19.7734,19.7367,19.7524,20700.0
2005-10-05 10:45:00,37.67,37.67,37.59,37.59,30200.0,19.7576,19.7576,19.7157,19.7157,30200.0
2005-10-05 10:50:00,37.59,37.59,37.55,37.55,7000.0,19.7157,19.7157,19.6947,19.6947,7000.0
2005-10-05 10:55:00,37.55,37.61,37.55,37.57,27400.0,19.6947,19.7262,19.6947,19.7052,27400.0
2005-10-05 11:00:00,37.56,37.59,37.55,37.55,29600.0,19.6999,19.7157,19.6947,19.6947,29600.0
2005-10-05 11:05:00,37.55,37.66,37.55,37.66,47000.0,19.6947,19.7524,19.6947,19.7524,47000.0
2005-10-05 11:10:00,37.64,37.68,37.58,37.61,33800.0,19.7419,19.7629,19.7104,19.7262,33800.0
2005-10-05 11:15:00,37.63,37.66,37.6,37.65,46300.0,19.7367,19.7524,19.7209,19.7471,46300.0
2005-10-05 11:20:00,37.65,37.66,37.61,37.61,12300.0,19.7471,19.7524,19.7262,19.7262,12300.0
2005-10-05 11:25:00,37.6,37.6,37.5,37.51,21100.0,19.7209,19.7209,19.6685,19.6737,21100.0
2005-10-05 11:30:00,37.52,37.56,37.5,37.5,17900.0,19.679,19.6999,19.6685,19.6685,17900.0
2005-10-05 11:35:00,37.5,37.55,37.48,37.55,38100.0,19.6685,19.6947,19.658,19.6947,38100.0
2005-10-05 11:40:00,37.55,37.59,37.51,37.55,33600.0,19.6947,19.7157,19.6737,19.6947,33600.0
2005-10-05 11:45:00,37.55,37.58,37.51,37.57,31100.0,19.6947,19.7104,19.6737,19.7052,31100.0
2005-10-05 11:50:00,37.58,37.61,37.54,37.61,41300.0,19.7104,19.7262,19.6895,19.7262,41300.0
2005-10-05 11:55:00,37.61,37.64,37.6,37.6,21400.0,19.7262,19.7419,19.7209,19.7209,21400.0
2005-10-05 12:00:00,37.6,37.64,37.59,37.63,24000.0,19.7209,19.7419,19.7157,19.7367,24000.0
2005-10-05 12:05:00,37.63,37.65,37.61,37.62,21200.0,19.7367,19.7471,19.7262,19.7314,21200.0
2005-10-05 12:10:00,37.61,37.63,37.59,37.59,11700.0,19.7262,19.7367,19.7157,19.7157,11700.0
2005-10-05 12:15:00,37.59,37.64,37.59,37.63,14000.0,19.7157,19.7419,19.7157,19.7367,14000.0
2005-10-05 12:20:00,37.63,37.64,37.6,37.63,9500.0,19.7367,19.7419,19.7209,19.7367,9500.0
2005-10-05 12:25:00,37.63,37.63,37.61,37.61,6300.0,19.7367,19.7367,19.7262,19.7262,6300.0
2005-10-05 12:30:00,37.61,37.67,37.61,37.67,19100.0,19.7262,19.7576,19.7262,19.7576,19100.0
2005-10-05 12:35:00,37.68,37.69,37.65,37.67,13100.0,19.7629,19.7681,19.7471,19.7576,13100.0
2005-10-05 12:40:00,37.67,37.75,37.66,37.73,16800.0,19.7576,19.7996,19.7524,19.7891,16800.0
2005-10-05 12:45:00,37.74,37.74,37.69,37.7,16400.0,19.7944,19.7944,19.7681,19.7734,16400.0
2005-10-05 12:50:00,37.73,37.73,37.61,37.63,17100.0,19.7891,19.7891,19.7262,19.7367,17100.0
2005-10-05 12:55:00,37.63,37.68,37.63,37.68,19800.0,19.7367,19.7629,19.7367,19.7629,19800.0
2005-10-05 13:00:00,37.67,37.69,37.66,37.68,8300.0,19.7576,19.7681,19.7524,19.7629,8300.0
2005-10-05 13:05:00,37.67,37.68,37.66,37.66,8400.0,19.7576,19.7629,19.7524,19.7524,8400.0
2005-10-05 13:10:00,37.66,37.71,37.66,37.67,27800.0,19.7524,19.7786,19.7524,19.7576,27800.0
2005-10-05 13:15:00,37.68,37.69,37.66,37.68,13000.0,19.7629,19.7681,19.7524,19.7629,13000.0
2005-10-05 13:20:00,37.69,37.75,37.69,37.75,18700.0,19.7681,19.7996,19.7681,19.7996,18700.0
2005-10-05 13:25:00,37.74,37.75,37.71,37.72,13300.0,19.7944,19.7996,19.7786,19.7839,13300.0
2005-10-05 13:30:00,37.72,37.73,37.67,37.67,8600.0,19.7839,19.7891,19.7576,19.7576,8600.0
2005-10-05 13:35:00,37.69,37.74,37.69,37.69,11600.0,19.7681,19.7944,19.7681,19.7681,11600.0
2005-10-05 13:40:00,37.69,37.7,37.67,37.67,6400.0,19.7681,19.7734,19.7576,19.7576,6400.0
2005-10-05 13:45:00,37.68,37.7,37.64,37.68,18700.0,19.7629,19.7734,19.7419,19.7629,18700.0
2005-10-05 13:50:00,37.68,37.68,37.65,37.65,20300.0,19.7629,19.7629,19.7471,19.7471,20300.0
2005-10-05 13:55:00,37.65,37.7,37.63,37.69,29700.0,19.7471,19.7734,19.7367,19.7681,29700.0
2005-10-05 14:00:00,37.71,37.78,37.71,37.75,33700.0,19.7786,19.8153,19.7786,19.7996,33700.0
2005-10-05 14:05:00,37.76,37.83,37.75,37.82,25100.0,19.8048,19.8416,19.7996,19.8363,25100.0
2005-10-05 14:10:00,37.81,37.88,37.8,37.87,47800.0,19.8311,19.8678,19.8258,19.8625,47800.0
2005-10-05 14:15:00,37.87,37.92,37.84,37.85,76200.0,19.8625,19.8888,19.8468,19.852,76200.0
2005-10-05 14:20:00,37.86,38.04,37.85,38.03,91700.0,19.8573,19.9517,19.852,19.9465,91700.0
2005-10-05 14:25:00,38.04,38.04,37.92,37.92,48100.0,19.9517,19.9517,19.8888,19.8888,48100.0
2005-10-05 14:30:00,37.93,37.94,37.8,37.82,62700.0,19.894,19.8993,19.8258,19.8363,62700.0
2005-10-05 14:35:00,37.83,37.85,37.79,37.81,25400.0,19.8416,19.852,19.8206,19.8311,25400.0
2005-10-05 14:40:00,37.81,37.85,37.75,37.76,33900.0,19.8311,19.852,19.7996,19.8048,33900.0
2005-10-05 14:45:00,37.75,37.8,37.64,37.7,64400.0,19.7996,19.8258,19.7419,19.7734,64400.0
2005-10-05 14:50:00,37.7,37.77,37.69,37.75,32800.0,19.7734,19.8101,19.7681,19.7996,32800.0
2005-10-05 14:55:00,37.75,37.75,37.65,37.65,50700.0,19.7996,19.7996,19.7471,19.7471,50700.0
2005-10-05 15:00:00,37.65,37.69,37.61,37.66,32200.0,19.7471,19.7681,19.7262,19.7524,32200.0
2005-10-05 15:05:00,37.66,37.69,37.64,37.67,32100.0,19.7524,19.7681,19.7419,19.7576,32100.0
2005-10-05 15:10:00,37.67,37.68,37.62,37.62,21400.0,19.7576,19.7629,19.7314,19.7314,21400.0
2005-10-05 15:15:00,37.61,37.61,37.47,37.47,33800.0,19.7262,19.7262,19.6527,19.6527,33800.0
2005-10-05 15:20:00,37.48,37.49,37.34,37.38,48100.0,19.658,19.6632,19.5846,19.6055,48100.0
2005-10-05 15:25:00,37.38,37.43,37.35,37.43,46500.0,19.6055,19.6318,19.5898,19.6318,46500.0
2005-10-05 15:30:00,37.43,37.43,37.39,37.41,46400.0,19.6318,19.6318,19.6108,19.6213,46400.0
2005-10-05 15:35:00,37.42,37.47,37.37,37.44,111500.0,19.6265,19.6527,19.6003,19.637,111500.0
2005-10-05 15:40:00,37.45,37.51,37.43,37.49,68700.0,19.6423,19.6737,19.6318,19.6632,68700.0
2005-10-05 15:45:00,37.49,37.51,37.43,37.5,126300.0,19.6632,19.6737,19.6318,19.6685,126300.0
2005-10-05 15:50:00,37.5,37.51,37.47,37.5,75800.0,19.6685,19.6737,19.6527,19.6685,75800.0
2005-10-05 15:55:00,37.51,37.53,37.43,37.43,151000.0,19.6737,19.6842,19.6318,19.6318,151000.0
2005-10-06 09:30:00,37.38,37.62,37.28,37.35,81000.0,19.6055,19.7314,19.5531,19.5898,81000.0
2005-10-06 09:35:00,37.36,37.45,37.3,37.31,52300.0,19.595,19.6423,19.5636,19.5688,52300.0
2005-10-06 09:40:00,37.31,37.41,37.3,37.41,65200.0,19.5688,19.6213,19.5636,19.6213,65200.0
2005-10-06 09:45:00,37.41,37.69,37.4,37.56,58700.0,19.6213,19.7681,19.616,19.6999,58700.0
2005-10-06 09:50:00,37.55,37.78,37.5,37.76,99900.0,19.6947,19.8153,19.6685,19.8048,99900.0
2005-10-06 09:55:00,37.76,37.83,37.61,37.72,158500.0,19.8048,19.8416,19.7262,19.7839,158500.0
2005-10-06 10:00:00,37.73,37.73,37.55,37.58,184300.0,19.7891,19.7891,19.6947,19.7104,184300.0
2005-10-06 10:05:00,37.59,37.76,37.55,37.63,123800.0,19.7157,19.8048,19.6947,19.7367,123800.0
2005-10-06 10:10:00,37.64,37.78,37.63,37.75,97000.0,19.7419,19.8153,19.7367,19.7996,97000.0
2005-10-06 10:15:00,37.75,37.78,37.65,37.78,40300.0,19.7996,19.8153,19.7471,19.8153,40300.0
2005-10-06 10:20:00,37.78,38.0,37.73,37.97,144400.0,19.8153,19.9307,19.7891,19.915,144400.0
2005-10-06 10:25:00,37.97,38.2,37.97,38.02,198500.0,19.915,20.0356,19.915,19.9412,198500.0
2005-10-06 10:30:00,38.03,38.13,37.91,37.93,138600.0,19.9465,19.9989,19.8835,19.894,138600.0
2005-10-06 10:35:00,37.95,38.0,37.84,37.95,51800.0,19.9045,19.9307,19.8468,19.9045,51800.0
2005-10-06 10:40:00,37.96,38.14,37.95,38.09,31400.0,19.9097,20.0042,19.9045,19.9779,31400.0
2005-10-06 10:45:00,38.08,38.1,37.98,38.06,56900.0,19.9727,19.9832,19.9202,19.9622,56900.0
2005-10-06 10:50:00,38.07,38.07,37.97,38.01,48000.0,19.9674,19.9674,19.915,19.936,48000.0
2005-10-06 10:55:00,38.0,38.06,37.97,38.02,24300.0,19.9307,19.9622,19.915,19.9412,24300.0
2005-10-06 11:00:00,38.03,38.05,37.91,37.96,30700.0,19.9465,19.9569,19.8835,19.9097,30700.0
2005-10-06 11:05:00,37.96,38.08,37.95,38.0,46000.0,19.9097,19.9727,19.9045,19.9307,46000.0
2005-10-06 11:10:00,38.02,38.07,37.95,38.0,29000.0,19.9412,19.9674,19.9045,19.9307,29000.0
2005-10-06 11:15:00,38.02,38.12,38.0,38.07,59900.0,19.9412,19.9937,19.9307,19.9674,59900.0
2005-10-06 11:20:00,38.06,38.07,37.99,37.99,21700.0,19.9622,19.9674,19.9255,19.9255,21700.0
2005-10-06 11:25:00,37.99,38.01,37.91,37.92,51500.0,19.9255,19.936,19.8835,19.8888,51500.0
2005-10-06 11:30:00,37.93,37.98,37.91,37.97,25300.0,19.894,19.9202,19.8835,19.915,25300.0
2005-10-06 11:35:00,37.97,37.99,37.91,37.91,15700.0,19.915,19.9255,19.8835,19.8835,15700.0
2005-10-06 11:40:00,37.91,37.92,37.86,37.87,13900.0,19.8835,19.8888,19.8573,19.8625,13900.0
2005-10-06 11:45:00,37.88,37.93,37.86,37.87,14400.0,19.8678,19.894,19.8573,19.8625,14400.0
2005-10-06 11:50:00,37.88,37.92,37.86,37.87,14000.0,19.8678,19.8888,19.8573,19.8625,14000.0
2005-10-06 11:55:00,37.87,37.93,37.84,37.9,72400.0,19.8625,19.894,19.8468,19.8783,72400.0
2005-10-06 12:00:00,37.89,37.95,37.88,37.9,12100.0,19.873,19.9045,19.8678,19.8783,12100.0
2005-10-06 12:05:00,37.91,38.0,37.89,37.9,24200.0,19.8835,19.9307,19.873,19.8783,24200.0
2005-10-06 12:10:00,37.9,37.95,37.9,37.9,45700.0,19.8783,19.9045,19.8783,19.8783,45700.0
2005-10-06 12:15:00,37.9,37.94,37.9,37.9,47700.0,19.8783,19.8993,19.8783,19.8783,47700.0
2005-10-06 12:20:00,37.9,37.93,37.84,37.88,25700.0,19.8783,19.894,19.8468,19.8678,25700.0
2005-10-06 12:25:00,37.89,37.89,37.71,37.75,24000.0,19.873,19.873,19.7786,19.7996,24000.0
2005-10-06 12:30:00,37.8,37.8,37.73,37.78,34700.0,19.8258,19.8258,19.7891,19.8153,34700.0
2005-10-06 12:35:00,37.78,37.78,37.69,37.76,12200.0,19.8153,19.8153,19.7681,19.8048,12200.0
2005-10-06 12:40:00,37.77,37.82,37.71,37.79,27900.0,19.8101,19.8363,19.7786,19.8206,27900.0
2005-10-06 12:45:00,37.79,37.86,37.76,37.86,38000.0,19.8206,19.8573,19.8048,19.8573,38000.0
2005-10-06 12:50:00,37.85,37.89,37.8,37.89,22900.0,19.852,19.873,19.8258,19.873,22900.0
2005-10-06 12:55:00,37.89,38.02,37.89,37.96,40000.0,19.873,19.9412,19.873,19.9097,40000.0
2005-10-06 13:00:00,37.96,38.04,37.96,37.97,23400.0,19.9097,19.9517,19.9097,19.915,23400.0
2005-10-06 13:05:00,37.96,38.02,37.96,38.02,45400.0,19.9097,19.9412,19.9097,19.9412,45400.0
2005-10-06 13:10:00,38.02,38.04,37.99,38.01,69000.0,19.9412,19.9517,19.9255,19.936,69000.0
2005-10-06 13:15:00,38.01,38.01,37.92,37.97,36400.0,19.936,19.936,19.8888,19.915,36400.0
2005-10-06 13:20:00,37.97,38.02,37.97,38.01,45100.0,19.915,19.9412,19.915,19.936,45100.0
2005-10-06 13:25:00,38.01,38.06,38.0,38.01,32200.0,19.936,19.9622,19.9307,19.936,32200.0
2005-10-06 13:30:00,38.01,38.1,38.0,38.08,70500.0,19.936,19.9832,19.9307,19.9727,70500.0
2005-10-06 13:35:00,38.07,38.09,37.99,38.01,34700.0,19.9674,19.9779,19.9255,19.936,34700.0
2005-10-06 13:40:00,38.01,38.09,38.01,38.02,48200.0,19.936,19.9779,19.936,19.9412,48200.0
2005-10-06 13:45:00,38.02,38.04,37.94,37.94,82800.0,19.9412,19.9517,19.8993,19.8993,82800.0
2005-10-06 13:50:00,37.96,37.96,37.81,37.85,105000.0,19.9097,19.9097,19.8311,19.852,105000.0
2005-10-06 13:55:00,37.84,37.86,37.73,37.75,27200.0,19.8468,19.8573,19.7891,19.7996,27200.0
2005-10-06 14:00:00,37.75,37.8,37.6,37.63,77200.0,19.7996,19.8258,19.7209,19.7367,77200.0
2005-10-06 14:05:00,37.62,37.68,37.58,37.61,32700.0,19.7314,19.7629,19.7104,19.7262,32700.0
2005-10-06 14:10:00,37.61,37.69,37.6,37.62,50900.0,19.7262,19.7681,19.7209,19.7314,50900.0
2005-10-06 14:15:00,37.62,37.7,37.61,37.68,34100.0,19.7314,19.7734,19.7262,19.7629,34100.0
2005-10-06 14:20:00,37.68,37.7,37.64,37.66,40300.0,19.7629,19.7734,19.7419,19.7524,40300.0
2005-10-06 14:25:00,37.66,37.73,37.64,37.7,33600.0,19.7524,19.7891,19.7419,19.7734,33600.0
2005-10-06 14:30:00,37.7,37.75,37.7,37.71,41300.0,19.7734,19.7996,19.7734,19.7786,41300.0
2005-10-06 14:35:00,37.71,37.74,37.65,37.73,67900.0,19.7786,19.7944,19.7471,19.7891,67900.0
2005-10-06 14:40:00,37.73,37.81,37.72,37.8,26000.0,19.7891,19.8311,19.7839,19.8258,26000.0
2005-10-06 14:45:00,37.8,37.86,37.79,37.86,51800.0,19.8258,19.8573,19.8206,19.8573,51800.0
2005-10-06 14:50:00,37.85,37.87,37.63,37.76,91600.0,19.852,19.8625,19.7367,19.8048,91600.0
2005-10-06 14:55:00,37.74,37.74,37.71,37.71,25000.0,19.7944,19.7944,19.7786,19.7786,25000.0
2005-10-06 15:00:00,37.72,37.86,37.7,37.81,77900.0,19.7839,19.8573,19.7734,19.8311,77900.0
2005-10-06 15:05:00,37.81,37.86,37.75,37.82,68900.0,19.8311,19.8573,19.7996,19.8363,68900.0
2005-10-06 15:10:00,37.82,37.89,37.81,37.89,45300.0,19.8363,19.873,19.8311,19.873,45300.0
2005-10-06 15:15:00,37.9,37.92,37.87,37.87,50000.0,19.8783,19.8888,19.8625,19.8625,50000.0
2005-10-06 15:20:00,37.87,37.88,37.6,37.64,96400.0,19.8625,19.8678,19.7209,19.7419,96400.0
2005-10-06 15:25:00,37.65,37.71,37.53,37.55,58900.0,19.7471,19.7786,19.6842,19.6947,58900.0
2005-10-06 15:30:00,37.54,37.61,37.5,37.56,76800.0,19.6895,19.7262,19.6685,19.6999,76800.0
2005-10-06 15:35:00,37.54,37.59,37.45,37.53,67200.0,19.6895,19.7157,19.6423,19.6842,67200.0
2005-10-06 15:40:00,37.54,37.67,37.51,37.66,52100.0,19.6895,19.7576,19.6737,19.7524,52100.0
2005-10-06 15:45:00,37.67,37.98,37.57,37.95,105600.0,19.7576,19.9202,19.7052,19.9045,105600.0
2005-10-06 15:50:00,37.97,37.98,37.7,37.87,111200.0,19.915,19.9202,19.7734,19.8625,111200.0
2005-10-06 15:55:00,37.88,37.91,37.6,37.66,120900.0,19.8678,19.8835,19.7209,19.7524,120900.0
2005-10-07 09:30:00,37.8,38.17,37.76,37.98,69300.0,19.8258,20.0199,19.8048,19.9202,69300.0
2005-10-07 09:35:00,37.98,37.98,37.86,37.95,37500.0,19.9202,19.9202,19.8573,19.9045,37500.0
2005-10-07 09:40:00,37.93,37.99,37.88,37.95,30800.0,19.894,19.9255,19.8678,19.9045,30800.0
2005-10-07 09:45:00,37.97,37.98,37.86,37.91,18500.0,19.915,19.9202,19.8573,19.8835,18500.0
2005-10-07 09:50:00,37.91,37.95,37.84,37.95,15600.0,19.8835,19.9045,19.8468,19.9045,15600.0
2005-10-07 09:55:00,37.97,37.99,37.92,37.95,19200.0,19.915,19.9255,19.8888,19.9045,19200.0
2005-10-07 10:00:00,37.93,37.99,37.87,37.93,27100.0,19.894,19.9255,19.8625,19.894,27100.0
2005-10-07 10:05:00,37.95,37.98,37.74,37.75,30200.0,19.9045,19.9202,19.7944,19.7996,30200.0
2005-10-07 10:10:00,37.77,37.94,37.75,37.89,32500.0,19.8101,19.8993,19.7996,19.873,32500.0
2005-10-07 10:15:00,37.88,37.96,37.76,37.82,52400.0,19.8678,19.9097,19.8048,19.8363,52400.0
2005-10-07 10:20:00,37.82,37.98,37.74,37.96,25900.0,19.8363,19.9202,19.7944,19.9097,25900.0
2005-10-07 10:25:00,37.95,37.96,37.78,37.8,15100.0,19.9045,19.9097,19.8153,19.8258,15100.0
2005-10-07 10:30:00,37.8,37.93,37.73,37.82,28300.0,19.8258,19.894,19.7891,19.8363,28300.0
2005-10-07 10:35:00,37.79,37.86,37.77,37.8,15900.0,19.8206,19.8573,19.8101,19.8258,15900.0
2005-10-07 10:40:00,37.78,37.83,37.67,37.74,34700.0,19.8153,19.8416,19.7576,19.7944,34700.0
2005-10-07 10:45:00,37.72,37.72,37.55,37.58,51600.0,19.7839,19.7839,19.6947,19.7104,51600.0
2005-10-07 10:50:00,37.59,37.84,37.58,37.83,20400.0,19.7157,19.8468,19.7104,19.8416,20400.0
2005-10-07 10:55:00,37.81,37.87,37.77,37.85,15200.0,19.8311,19.8625,19.8101,19.852,15200.0
2005-10-07 11:00:00,37.84,37.93,37.82,37.91,17500.0,19.8468,19.894,19.8363,19.8835,17500.0
2005-10-07 11:05:00,37.91,37.96,37.78,37.78,23200.0,19.8835,19.9097,19.8153,19.8153,23200.0
2005-10-07 11:10:00,37.79,37.86,37.73,37.74,28200.0,19.8206,19.8573,19.7891,19.7944,28200.0
2005-10-07 11:15:00,37.74,37.85,37.72,37.82,17700.0,19.7944,19.852,19.7839,19.8363,17700.0
2005-10-07 11:20:00,37.83,37.98,37.83,37.94,34500.0,19.8416,19.9202,19.8416,19.8993,34500.0
2005-10-07 11:25:00,37.92,37.96,37.86,37.88,24000.0,19.8888,19.9097,19.8573,19.8678,24000.0
2005-10-07 11:30:00,37.88,37.92,37.8,37.9,15200.0,19.8678,19.8888,19.8258,19.8783,15200.0
2005-10-07 11:35:00,37.87,37.88,37.84,37.85,6000.0,19.8625,19.8678,19.8468,19.852,6000.0
2005-10-07 11:40:00,37.87,37.88,37.79,37.82,17200.0,19.8625,19.8678,19.8206,19.8363,17200.0
2005-10-07 11:45:00,37.82,37.82,37.59,37.63,45900.0,19.8363,19.8363,19.7157,19.7367,45900.0
2005-10-07 11:50:00,37.62,37.7,37.58,37.67,43200.0,19.7314,19.7734,19.7104,19.7576,43200.0
2005-10-07 11:55:00,37.67,37.74,37.62,37.63,16900.0,19.7576,19.7944,19.7314,19.7367,16900.0
2005-10-07 12:00:00,37.63,37.69,37.61,37.63,5100.0,19.7367,19.7681,19.7262,19.7367,5100.0
2005-10-07 12:05:00,37.62,37.66,37.57,37.63,7000.0,19.7314,19.7524,19.7052,19.7367,7000.0
2005-10-07 12:10:00,37.63,37.66,37.58,37.58,5200.0,19.7367,19.7524,19.7104,19.7104,5200.0
2005-10-07 12:15:00,37.59,37.6,37.58,37.59,5200.0,19.7157,19.7209,19.7104,19.7157,5200.0
2005-10-07 12:20:00,37.59,37.59,37.5,37.53,18300.0,19.7157,19.7157,19.6685,19.6842,18300.0
2005-10-07 12:25:00,37.53,37.55,37.53,37.55,3500.0,19.6842,19.6947,19.6842,19.6947,3500.0
2005-10-07 12:30:00,37.55,37.55,37.54,37.54,2300.0,19.6947,19.6947,19.6895,19.6895,2300.0
2005-10-07 12:35:00,37.54,37.55,37.51,37.55,5000.0,19.6895,19.6947,19.6737,19.6947,5000.0
2005-10-07 12:40:00,37.54,37.63,37.53,37.63,8200.0,19.6895,19.7367,19.6842,19.7367,8200.0
2005-10-07 12:45:00,37.62,37.69,37.62,37.66,3900.0,19.7314,19.7681,19.7314,19.7524,3900.0
2005-10-07 12:50:00,37.68,37.69,37.61,37.65,8200.0,19.7629,19.7681,19.7262,19.7471,8200.0
2005-10-07 12:55:00,37.66,37.68,37.64,37.65,4100.0,19.7524,19.7629,19.7419,19.7471,4100.0
2005-10-07 13:00:00,37.66,37.66,37.6,37.64,5900.0,19.7524,19.7524,19.7209,19.7419,5900.0
2005-10-07 13:05:00,37.66,37.72,37.6,37.68,18000.0,19.7524,19.7839,19.7209,19.7629,18000.0
2005-10-07 13:10:00,37.68,37.71,37.65,37.65,8400.0,19.7629,19.7786,19.7471,19.7471,8400.0
2005-10-07 13:15:00,37.68,37.74,37.68,37.69,25800.0,19.7629,19.7944,19.7629,19.7681,25800.0
2005-10-07 13:20:00,37.69,37.71,37.65,37.7,5700.0,19.7681,19.7786,19.7471,19.7734,5700.0
2005-10-07 13:25:00,37.71,37.72,37.63,37.65,6100.0,19.7786,19.7839,19.7367,19.7471,6100.0
2005-10-07 13:30:00,37.65,37.66,37.61,37.63,13400.0,19.7471,19.7524,19.7262,19.7367,13400.0
2005-10-07 13:35:00,37.62,37.65,37.6,37.64,5300.0,19.7314,19.7471,19.7209,19.7419,5300.0
2005-10-07 13:40:00,37.64,37.65,37.62,37.63,10800.0,19.7419,19.7471,19.7314,19.7367,10800.0
2005-10-07 13:45:00,37.63,37.69,37.62,37.68,12700.0,19.7367,19.7681,19.7314,19.7629,12700.0
2005-10-07 13:50:00,37.67,37.73,37.64,37.71,56000.0,19.7576,19.7891,19.7419,19.7786,56000.0
2005-10-07 13:55:00,37.71,37.78,37.7,37.78,15800.0,19.7786,19.8153,19.7734,19.8153,15800.0
2005-10-07 14:00:00,37.77,37.79,37.7,37.7,6400.0,19.8101,19.8206,19.7734,19.7734,6400.0
2005-10-07 14:05:00,37.7,37.78,37.65,37.78,29400.0,19.7734,19.8153,19.7471,19.8153,29400.0
2005-10-07 14:10:00,37.78,37.81,37.7,37.7,24500.0,19.8153,19.8311,19.7734,19.7734,24500.0
2005-10-07 14:15:00,37.7,37.71,37.7,37.7,8200.0,19.7734,19.7786,19.7734,19.7734,8200.0
2005-10-07 14:20:00,37.7,37.77,37.7,37.71,9700.0,19.7734,19.8101,19.7734,19.7786,9700.0
2005-10-07 14:25:00,37.7,37.74,37.67,37.7,11500.0,19.7734,19.7944,19.7576,19.7734,11500.0
2005-10-07 14:30:00,37.69,37.73,37.69,37.71,9500.0,19.7681,19.7891,19.7681,19.7786,9500.0
2005-10-07 14:35:00,37.7,37.76,37.7,37.76,11600.0,19.7734,19.8048,19.7734,19.8048,11600.0
2005-10-07 14:40:00,37.76,37.81,37.73,37.78,24100.0,19.8048,19.8311,19.7891,19.8153,24100.0
2005-10-07 14:45:00,37.78,37.82,37.73,37.76,7500.0,19.8153,19.8363,19.7891,19.8048,7500.0
2005-10-07 14:50:00,37.76,37.81,37.68,37.73,16700.0,19.8048,19.8311,19.7629,19.7891,16700.0
2005-10-07 14:55:00,37.75,37.75,37.72,37.72,10700.0,19.7996,19.7996,19.7839,19.7839,10700.0
2005-10-07 15:00:00,37.71,37.79,37.7,37.76,23100.0,19.7786,19.8206,19.7734,19.8048,23100.0
2005-10-07 15:05:00,37.74,37.74,37.64,37.71,19000.0,19.7944,19.7944,19.7419,19.7786,19000.0
2005-10-07 15:10:00,37.72,37.74,37.69,37.72,6700.0,19.7839,19.7944,19.7681,19.7839,6700.0
2005-10-07 15:15:00,37.73,37.77,37.71,37.71,11200.0,19.7891,19.8101,19.7786,19.7786,11200.0
2005-10-07 15:20:00,37.72,37.73,37.68,37.68,9700.0,19.7839,19.7891,19.7629,19.7629,9700.0
2005-10-07 15:25:00,37.68,37.69,37.61,37.66,15100.0,19.7629,19.7681,19.7262,19.7524,15100.0
2005-10-07 15:30:00,37.67,37.67,37.63,37.65,14700.0,19.7576,19.7576,19.7367,19.7471,14700.0
2005-10-07 15:35:00,37.65,37.67,37.64,37.66,13800.0,19.7471,19.7576,19.7419,19.7524,13800.0
2005-10-07 15:40:00,37.66,37.66,37.57,37.6,27400.0,19.7524,19.7524,19.7052,19.7209,27400.0
2005-10-07 15:45:00,37.6,37.65,37.58,37.63,17500.0,19.7209,19.7471,19.7104,19.7367,17500.0
2005-10-07 15:50:00,37.63,37.71,37.63,37.69,29700.0,19.7367,19.7786,19.7367,19.7681,29700.0
2005-10-07 15:55:00,37.69,37.75,37.66,37.66,41600.0,19.7681,19.7996,19.7524,19.7524,41600.0
2005-10-10 09:30:00,37.58,37.78,37.48,37.65,43100.0,19.7104,19.8153,19.658,19.7471,43100.0
2005-10-10 09:35:00,37.67,37.75,37.63,37.64,17600.0,19.7576,19.7996,19.7367,19.7419,17600.0
2005-10-10 09:40:00,37.64,37.67,37.48,37.51,35600.0,19.7419,19.7576,19.658,19.6737,35600.0
2005-10-10 09:45:00,37.51,37.58,37.43,37.55,41900.0,19.6737,19.7104,19.6318,19.6947,41900.0
2005-10-10 09:50:00,37.58,37.6,37.51,37.54,29500.0,19.7104,19.7209,19.6737,19.6895,29500.0
2005-10-10 09:55:00,37.55,37.6,37.48,37.54,19400.0,19.6947,19.7209,19.658,19.6895,19400.0
2005-10-10 10:00:00,37.52,37.52,37.35,37.48,34600.0,19.679,19.679,19.5898,19.658,34600.0
2005-10-10 10:05:00,37.5,37.57,37.43,37.5,17700.0,19.6685,19.7052,19.6318,19.6685,17700.0
2005-10-10 10:10:00,37.52,37.52,37.38,37.48,34200.0,19.679,19.679,19.6055,19.658,34200.0
2005-10-10 10:15:00,37.5,37.51,37.42,37.48,7600.0,19.6685,19.6737,19.6265,19.658,7600.0
2005-10-10 10:20:00,37.48,37.56,37.48,37.53,19200.0,19.658,19.6999,19.658,19.6842,19200.0
2005-10-10 10:25:00,37.53,37.57,37.46,37.5,23700.0,19.6842,19.7052,19.6475,19.6685,23700.0
2005-10-10 10:30:00,37.51,37.55,37.49,37.49,16200.0,19.6737,19.6947,19.6632,19.6632,16200.0
2005-10-10 10:35:00,37.49,37.53,37.44,37.51,16300.0,19.6632,19.6842,19.637,19.6737,16300.0
2005-10-10 10:40:00,37.51,37.54,37.47,37.54,12100.0,19.6737,19.6895,19.6527,19.6895,12100.0
2005-10-10 10:45:00,37.55,37.64,37.41,37.41,19400.0,19.6947,19.7419,19.6213,19.6213,19400.0
2005-10-10 10:50:00,37.41,37.55,37.41,37.54,19600.0,19.6213,19.6947,19.6213,19.6895,19600.0
2005-10-10 10:55:00,37.55,37.6,37.46,37.6,31800.0,19.6947,19.7209,19.6475,19.7209,31800.0
2005-10-10 11:00:00,37.62,37.65,37.59,37.59,13700.0,19.7314,19.7471,19.7157,19.7157,13700.0
2005-10-10 11:05:00,37.61,37.66,37.51,37.53,71700.0,19.7262,19.7524,19.6737,19.6842,71700.0
2005-10-10 11:10:00,37.53,37.53,37.48,37.52,14000.0,19.6842,19.6842,19.658,19.679,14000.0
2005-10-10 11:15:00,37.51,37.51,37.43,37.44,16300.0,19.6737,19.6737,19.6318,19.637,16300.0
2005-10-10 11:20:00,37.44,37.48,37.44,37.47,6300.0,19.637,19.658,19.637,19.6527,6300.0
2005-10-10 11:25:00,37.48,37.5,37.45,37.45,9100.0,19.658,19.6685,19.6423,19.6423,9100.0
2005-10-10 11:30:00,37.46,37.5,37.46,37.46,10900.0,19.6475,19.6685,19.6475,19.6475,10900.0
2005-10-10 11:35:00,37.46,37.47,37.4,37.4,13900.0,19.6475,19.6527,19.616,19.616,13900.0
2005-10-10 11:40:00,37.4,37.46,37.38,37.4,20500.0,19.616,19.6475,19.6055,19.616,20500.0
2005-10-10 11:45:00,37.41,37.41,37.33,37.36,8900.0,19.6213,19.6213,19.5793,19.595,8900.0
2005-10-10 11:50:00,37.37,37.43,37.35,37.37,10500.0,19.6003,19.6318,19.5898,19.6003,10500.0
2005-10-10 11:55:00,37.37,37.46,37.36,37.46,21600.0,19.6003,19.6475,19.595,19.6475,21600.0
2005-10-10 12:00:00,37.47,37.57,37.45,37.5,14000.0,19.6527,19.7052,19.6423,19.6685,14000.0
2005-10-10 12:05:00,37.49,37.56,37.49,37.5,46400.0,19.6632,19.6999,19.6632,19.6685,46400.0
2005-10-10 12:10:00,37.51,37.53,37.47,37.49,29100.0,19.6737,19.6842,19.6527,19.6632,29100.0
2005-10-10 12:15:00,37.48,37.5,37.47,37.49,33900.0,19.658,19.6685,19.6527,19.6632,33900.0
2005-10-10 12:20:00,37.5,37.57,37.49,37.53,13800.0,19.6685,19.7052,19.6632,19.6842,13800.0
2005-10-10 12:25:00,37.53,37.53,37.47,37.52,7700.0,19.6842,19.6842,19.6527,19.679,7700.0
2005-10-10 12:30:00,37.52,37.54,37.49,37.54,5100.0,19.679,19.6895,19.6632,19.6895,5100.0
2005-10-10 12:35:00,37.51,37.52,37.5,37.51,1300.0,19.6737,19.679,19.6685,19.6737,1300.0
2005-10-10 12:40:00,37.52,37.55,37.52,37.55,9700.0,19.679,19.6947,19.679,19.6947,9700.0
2005-10-10 12:45:00,37.55,37.62,37.54,37.58,14100.0,19.6947,19.7314,19.6895,19.7104,14100.0
2005-10-10 12:50:00,37.57,37.72,37.57,37.72,10000.0,19.7052,19.7839,19.7052,19.7839,10000.0
2005-10-10 12:55:00,37.69,37.69,37.66,37.66,1400.0,19.7681,19.7681,19.7524,19.7524,1400.0
2005-10-10 13:00:00,37.63,37.63,37.52,37.57,19300.0,19.7367,19.7367,19.679,19.7052,19300.0
2005-10-10 13:05:00,37.56,37.59,37.52,37.52,17400.0,19.6999,19.7157,19.679,19.679,17400.0
2005-10-10 13:10:00,37.58,37.61,37.55,37.55,4100.0,19.7104,19.7262,19.6947,19.6947,4100.0
2005-10-10 13:15:00,37.55,37.63,37.54,37.61,14600.0,19.6947,19.7367,19.6895,19.7262,14600.0
2005-10-10 13:20:00,37.59,37.59,37.53,37.58,5900.0,19.7157,19.7157,19.6842,19.7104,5900.0
2005-10-10 13:25:00,37.58,37.59,37.56,37.57,12800.0,19.7104,19.7157,19.6999,19.7052,12800.0
2005-10-10 13:30:00,37.58,37.7,37.58,37.69,16600.0,19.7104,19.7734,19.7104,19.7681,16600.0
2005-10-10 13:35:00,37.69,37.71,37.62,37.63,5300.0,19.7681,19.7786,19.7314,19.7367,5300.0
2005-10-10 13:40:00,37.63,37.64,37.61,37.64,5600.0,19.7367,19.7419,19.7262,19.7419,5600.0
2005-10-10 13:45:00,37.64,37.65,37.53,37.57,12500.0,19.7419,19.7471,19.6842,19.7052,12500.0
2005-10-10 13:50:00,37.56,37.56,37.47,37.55,21700.0,19.6999,19.6999,19.6527,19.6947,21700.0
2005-10-10 13:55:00,37.54,37.59,37.54,37.56,2900.0,19.6895,19.7157,19.6895,19.6999,2900.0
2005-10-10 14:00:00,37.53,37.53,37.48,37.49,4700.0,19.6842,19.6842,19.658,19.6632,4700.0
2005-10-10 14:05:00,37.5,37.56,37.46,37.5,26500.0,19.6685,19.6999,19.6475,19.6685,26500.0
2005-10-10 14:10:00,37.47,37.51,37.46,37.47,8600.0,19.6527,19.6737,19.6475,19.6527,8600.0
2005-10-10 14:15:00,37.47,37.49,37.41,37.41,6700.0,19.6527,19.6632,19.6213,19.6213,6700.0
2005-10-10 14:20:00,37.41,37.46,37.39,37.39,25400.0,19.6213,19.6475,19.6108,19.6108,25400.0
2005-10-10 14:25:00,37.38,37.45,37.36,37.45,9800.0,19.6055,19.6423,19.595,19.6423,9800.0
2005-10-10 14:30:00,37.45,37.49,37.44,37.47,6900.0,19.6423,19.6632,19.637,19.6527,6900.0
2005-10-10 14:35:00,37.49,37.51,37.47,37.49,16300.0,19.6632,19.6737,19.6527,19.6632,16300.0
2005-10-10 14:40:00,37.47,37.5,37.42,37.48,13000.0,19.6527,19.6685,19.6265,19.658,13000.0
2005-10-10 14:45:00,37.48,37.48,37.4,37.4,12300.0,19.658,19.658,19.616,19.616,12300.0
2005-10-10 14:50:00,37.41,37.59,37.38,37.49,28000.0,19.6213,19.7157,19.6055,19.6632,28000.0
2005-10-10 14:55:00,37.53,37.57,37.5,37.55,30200.0,19.6842,19.7052,19.6685,19.6947,30200.0
2005-10-10 15:00:00,37.55,37.56,37.5,37.5,11900.0,19.6947,19.6999,19.6685,19.6685,11900.0
2005-10-10 15:05:00,37.5,37.6,37.5,37.54,43800.0,19.6685,19.7209,19.6685,19.6895,43800.0
2005-10-10 15:10:00,37.54,37.62,37.51,37.57,44700.0,19.6895,19.7314,19.6737,19.7052,44700.0
2005-10-10 15:15:00,37.58,37.62,37.56,37.61,69500.0,19.7104,19.7314,19.6999,19.7262,69500.0
2005-10-10 15:20:00,37.62,37.68,37.62,37.66,58000.0,19.7314,19.7629,19.7314,19.7524,58000.0
2005-10-10 15:25:00,37.64,37.67,37.61,37.63,45200.0,19.7419,19.7576,19.7262,19.7367,45200.0
2005-10-10 15:30:00,37.65,37.7,37.57,37.69,29200.0,19.7471,19.7734,19.7052,19.7681,29200.0
2005-10-10 15:35:00,37.68,37.74,37.66,37.74,58900.0,19.7629,19.7944,19.7524,19.7944,58900.0
2005-10-10 15:40:00,37.72,37.73,37.65,37.72,46700.0,19.7839,19.7891,19.7471,19.7839,46700.0
2005-10-10 15:45:00,37.72,37.79,37.71,37.78,45700.0,19.7839,19.8206,19.7786,19.8153,45700.0
2005-10-10 15:50:00,37.77,37.77,37.69,37.72,78900.0,19.8101,19.8101,19.7681,19.7839,78900.0
2005-10-10 15:55:00,37.71,37.72,37.6,37.62,52700.0,19.7786,19.7839,19.7209,19.7314,52700.0
2005-10-11 09:30:00,37.59,37.75,37.38,37.56,105200.0,19.7157,19.7996,19.6055,19.6999,105200.0
2005-10-11 09:35:00,37.53,37.55,37.4,37.46,37500.0,19.6842,19.6947,19.616,19.6475,37500.0
2005-10-11 09:40:00,37.43,37.47,37.4,37.44,13300.0,19.6318,19.6527,19.616,19.637,13300.0
2005-10-11 09:45:00,37.44,37.54,37.44,37.5,25700.0,19.637,19.6895,19.637,19.6685,25700.0
2005-10-11 09:50:00,37.5,37.55,37.47,37.5,19100.0,19.6685,19.6947,19.6527,19.6685,19100.0
2005-10-11 09:55:00,37.51,37.52,37.39,37.4,39200.0,19.6737,19.679,19.6108,19.616,39200.0
2005-10-11 10:00:00,37.4,37.41,37.34,37.4,57100.0,19.616,19.6213,19.5846,19.616,57100.0
2005-10-11 10:05:00,37.4,37.41,37.34,37.35,22400.0,19.616,19.6213,19.5846,19.5898,22400.0
2005-10-11 10:10:00,37.38,37.46,37.38,37.4,5300.0,19.6055,19.6475,19.6055,19.616,5300.0
2005-10-11 10:15:00,37.4,37.47,37.37,37.46,7900.0,19.616,19.6527,19.6003,19.6475,7900.0
2005-10-11 10:20:00,37.44,37.54,37.44,37.54,12800.0,19.637,19.6895,19.637,19.6895,12800.0
2005-10-11 10:25:00,37.54,37.63,37.52,37.59,16900.0,19.6895,19.7367,19.679,19.7157,16900.0
2005-10-11 10:30:00,37.59,37.62,37.51,37.53,13700.0,19.7157,19.7314,19.6737,19.6842,13700.0
2005-10-11 10:35:00,37.57,37.57,37.36,37.4,16200.0,19.7052,19.7052,19.595,19.616,16200.0
2005-10-11 10:40:00,37.39,37.39,37.32,37.33,18200.0,19.6108,19.6108,19.5741,19.5793,18200.0
2005-10-11 10:45:00,37.33,37.39,37.32,37.39,14200.0,19.5793,19.6108,19.5741,19.6108,14200.0
2005-10-11 10:50:00,37.39,37.39,37.26,37.26,31300.0,19.6108,19.6108,19.5426,19.5426,31300.0
2005-10-11 10:55:00,37.26,37.28,37.24,37.26,11500.0,19.5426,19.5531,19.5321,19.5426,11500.0
2005-10-11 11:00:00,37.25,37.26,37.18,37.22,15300.0,19.5374,19.5426,19.5006,19.5216,15300.0
2005-10-11 11:05:00,37.22,37.29,37.17,37.22,26400.0,19.5216,19.5583,19.4954,19.5216,26400.0
2005-10-11 11:10:00,37.22,37.26,37.15,37.16,19300.0,19.5216,19.5426,19.4849,19.4901,19300.0
2005-10-11 11:15:00,37.16,37.24,37.15,37.19,22700.0,19.4901,19.5321,19.4849,19.5059,22700.0
2005-10-11 11:20:00,37.19,37.2,37.18,37.18,5700.0,19.5059,19.5111,19.5006,19.5006,5700.0
2005-10-11 11:25:00,37.19,37.19,37.15,37.15,7700.0,19.5059,19.5059,19.4849,19.4849,7700.0
2005-10-11 11:30:00,37.15,37.17,37.15,37.16,14200.0,19.4849,19.4954,19.4849,19.4901,14200.0
2005-10-11 11:35:00,37.15,37.16,37.1,37.12,17000.0,19.4849,19.4901,19.4587,19.4692,17000.0
2005-10-11 11:40:00,37.13,37.23,37.08,37.11,20300.0,19.4744,19.5269,19.4482,19.4639,20300.0
2005-10-11 11:45:00,37.13,37.23,37.08,37.12,20700.0,19.4744,19.5269,19.4482,19.4692,20700.0
2005-10-11 11:50:00,37.1,37.19,37.1,37.16,15600.0,19.4587,19.5059,19.4587,19.4901,15600.0
2005-10-11 11:55:00,37.17,37.17,37.1,37.17,7200.0,19.4954,19.4954,19.4587,19.4954,7200.0
2005-10-11 12:00:00,37.18,37.2,37.15,37.17,7100.0,19.5006,19.5111,19.4849,19.4954,7100.0
2005-10-11 12:05:00,37.16,37.16,37.12,37.14,6400.0,19.4901,19.4901,19.4692,19.4797,6400.0
2005-10-11 12:10:00,37.14,37.14,37.0,37.01,34300.0,19.4797,19.4797,19.4062,19.4115,34300.0
2005-10-11 12:15:00,37.02,37.02,36.92,36.99,27000.0,19.4167,19.4167,19.3643,19.401,27000.0
2005-10-11 12:20:00,36.98,37.03,36.91,36.99,59700.0,19.3957,19.422,19.359,19.401,59700.0
2005-10-11 12:25:00,36.99,37.01,36.9,36.99,44700.0,19.401,19.4115,19.3538,19.401,44700.0
2005-10-11 12:30:00,36.99,37.01,36.97,36.99,3500.0,19.401,19.4115,19.3905,19.401,3500.0
2005-10-11 12:35:00,36.98,37.07,36.98,37.07,13200.0,19.3957,19.4429,19.3957,19.4429,13200.0
2005-10-11 12:40:00,37.08,37.1,37.04,37.1,7300.0,19.4482,19.4587,19.4272,19.4587,7300.0
2005-10-11 12:45:00,37.01,37.12,37.01,37.08,14400.0,19.4115,19.4692,19.4115,19.4482,14400.0
2005-10-11 12:50:00,37.06,37.08,37.03,37.04,3700.0,19.4377,19.4482,19.422,19.4272,3700.0
2005-10-11 12:55:00,37.06,37.08,37.06,37.07,3100.0,19.4377,19.4482,19.4377,19.4429,3100.0
2005-10-11 13:00:00,37.07,37.14,37.06,37.12,10800.0,19.4429,19.4797,19.4377,19.4692,10800.0
2005-10-11 13:05:00,37.11,37.18,37.09,37.17,5400.0,19.4639,19.5006,19.4534,19.4954,5400.0
2005-10-11 13:10:00,37.19,37.25,37.15,37.23,26300.0,19.5059,19.5374,19.4849,19.5269,26300.0
2005-10-11 13:15:00,37.22,37.25,37.22,37.24,9600.0,19.5216,19.5374,19.5216,19.5321,9600.0
2005-10-11 13:20:00,37.23,37.25,37.22,37.24,5900.0,19.5269,19.5374,19.5216,19.5321,5900.0
2005-10-11 13:25:00,37.25,37.26,37.24,37.24,7100.0,19.5374,19.5426,19.5321,19.5321,7100.0
2005-10-11 13:30:00,37.25,37.25,37.23,37.25,5700.0,19.5374,19.5374,19.5269,19.5374,5700.0
2005-10-11 13:35:00,37.25,37.29,37.25,37.25,10600.0,19.5374,19.5583,19.5374,19.5374,10600.0
2005-10-11 13:40:00,37.24,37.27,37.24,37.27,1300.0,19.5321,19.5478,19.5321,19.5478,1300.0
2005-10-11 13:45:00,37.27,37.27,37.26,37.26,2600.0,19.5478,19.5478,19.5426,19.5426,2600.0
2005-10-11 13:50:00,37.27,37.28,37.22,37.26,14400.0,19.5478,19.5531,19.5216,19.5426,14400.0
2005-10-11 13:55:00,37.25,37.26,37.2,37.26,16900.0,19.5374,19.5426,19.5111,19.5426,16900.0
2005-10-11 14:00:00,37.25,37.28,37.19,37.25,26900.0,19.5374,19.5531,19.5059,19.5374,26900.0
2005-10-11 14:05:00,37.27,37.27,37.09,37.24,20300.0,19.5478,19.5478,19.4534,19.5321,20300.0
2005-10-11 14:10:00,37.21,37.32,37.21,37.32,31900.0,19.5164,19.5741,19.5164,19.5741,31900.0
2005-10-11 14:15:00,37.33,37.45,37.31,37.33,33200.0,19.5793,19.6423,19.5688,19.5793,33200.0
2005-10-11 14:20:00,37.33,37.4,37.33,37.4,8100.0,19.5793,19.616,19.5793,19.616,8100.0
2005-10-11 14:25:00,37.38,37.42,37.33,37.33,6700.0,19.6055,19.6265,19.5793,19.5793,6700.0
2005-10-11 14:30:00,37.32,37.35,37.26,37.28,24300.0,19.5741,19.5898,19.5426,19.5531,24300.0
2005-10-11 14:35:00,37.27,37.32,37.19,37.19,10600.0,19.5478,19.5741,19.5059,19.5059,10600.0
2005-10-11 14:40:00,37.2,37.22,37.14,37.2,10200.0,19.5111,19.5216,19.4797,19.5111,10200.0
2005-10-11 14:45:00,37.2,37.28,37.19,37.26,24000.0,19.5111,19.5531,19.5059,19.5426,24000.0
2005-10-11 14:50:00,37.26,37.32,37.18,37.2,17100.0,19.5426,19.5741,19.5006,19.5111,17100.0
2005-10-11 14:55:00,37.22,37.22,37.14,37.22,15100.0,19.5216,19.5216,19.4797,19.5216,15100.0
2005-10-11 15:00:00,37.21,37.3,37.2,37.24,17900.0,19.5164,19.5636,19.5111,19.5321,17900.0
2005-10-11 15:05:00,37.25,37.33,37.24,37.33,41600.0,19.5374,19.5793,19.5321,19.5793,41600.0
2005-10-11 15:10:00,37.33,37.36,37.31,37.36,18600.0,19.5793,19.595,19.5688,19.595,18600.0
2005-10-11 15:15:00,37.35,37.38,37.34,37.34,39000.0,19.5898,19.6055,19.5846,19.5846,39000.0
2005-10-11 15:20:00,37.33,37.38,37.26,37.29,88500.0,19.5793,19.6055,19.5426,19.5583,88500.0
2005-10-11 15:25:00,37.31,37.32,37.25,37.27,36400.0,19.5688,19.5741,19.5374,19.5478,36400.0
2005-10-11 15:30:00,37.27,37.33,37.24,37.31,61300.0,19.5478,19.5793,19.5321,19.5688,61300.0
2005-10-11 15:35:00,37.32,37.35,37.29,37.32,60100.0,19.5741,19.5898,19.5583,19.5741,60100.0
2005-10-11 15:40:00,37.32,37.42,37.31,37.4,24400.0,19.5741,19.6265,19.5688,19.616,24400.0
2005-10-11 15:45:00,37.42,37.43,37.3,37.42,72500.0,19.6265,19.6318,19.5636,19.6265,72500.0
2005-10-11 15:50:00,37.42,37.44,37.3,37.44,73800.0,19.6265,19.637,19.5636,19.637,73800.0
2005-10-11 15:55:00,37.44,37.48,37.39,37.46,90900.0,19.637,19.658,19.6108,19.6475,90900.0
2005-10-12 09:30:00,37.42,37.68,37.41,37.63,33900.0,19.6265,19.7629,19.6213,19.7367,33900.0
2005-10-12 09:35:00,37.66,37.68,37.57,37.58,19900.0,19.7524,19.7629,19.7052,19.7104,19900.0
2005-10-12 09:40:00,37.57,37.62,37.41,37.61,58300.0,19.7052,19.7314,19.6213,19.7262,58300.0
2005-10-12 09:45:00,37.63,37.94,37.63,37.8,64500.0,19.7367,19.8993,19.7367,19.8258,64500.0
2005-10-12 09:50:00,37.8,37.8,37.66,37.71,18200.0,19.8258,19.8258,19.7524,19.7786,18200.0
2005-10-12 09:55:00,37.71,37.71,37.62,37.63,11500.0,19.7786,19.7786,19.7314,19.7367,11500.0
2005-10-12 10:00:00,37.67,37.68,37.62,37.64,7700.0,19.7576,19.7629,19.7314,19.7419,7700.0
2005-10-12 10:05:00,37.61,37.62,37.49,37.56,13600.0,19.7262,19.7314,19.6632,19.6999,13600.0
2005-10-12 10:10:00,37.54,37.68,37.39,37.43,22200.0,19.6895,19.7629,19.6108,19.6318,22200.0
2005-10-12 10:15:00,37.41,37.55,37.34,37.49,15100.0,19.6213,19.6947,19.5846,19.6632,15100.0
2005-10-12 10:20:00,37.52,37.56,37.41,37.46,13100.0,19.679,19.6999,19.6213,19.6475,13100.0
2005-10-12 10:25:00,37.44,37.62,37.41,37.61,11100.0,19.637,19.7314,19.6213,19.7262,11100.0
2005-10-12 10:30:00,37.61,37.61,37.47,37.53,12000.0,19.7262,19.7262,19.6527,19.6842,12000.0
2005-10-12 10:35:00,37.53,37.55,37.42,37.42,11600.0,19.6842,19.6947,19.6265,19.6265,11600.0
2005-10-12 10:40:00,37.42,37.61,37.42,37.54,19100.0,19.6265,19.7262,19.6265,19.6895,19100.0
2005-10-12 10:45:00,37.54,37.56,37.45,37.51,10800.0,19.6895,19.6999,19.6423,19.6737,10800.0
2005-10-12 10:50:00,37.51,37.51,37.37,37.37,13100.0,19.6737,19.6737,19.6003,19.6003,13100.0
2005-10-12 10:55:00,37.36,37.46,37.34,37.41,11300.0,19.595,19.6475,19.5846,19.6213,11300.0
2005-10-12 11:00:00,37.42,37.44,37.3,37.34,20600.0,19.6265,19.637,19.5636,19.5846,20600.0
2005-10-12 11:05:00,37.34,37.35,37.29,37.35,21300.0,19.5846,19.5898,19.5583,19.5898,21300.0
2005-10-12 11:10:00,37.35,37.44,37.35,37.4,15200.0,19.5898,19.637,19.5898,19.616,15200.0
2005-10-12 11:15:00,37.38,37.41,37.28,37.39,13700.0,19.6055,19.6213,19.5531,19.6108,13700.0
2005-10-12 11:20:00,37.39,37.41,37.34,37.35,15800.0,19.6108,19.6213,19.5846,19.5898,15800.0
2005-10-12 11:25:00,37.32,37.42,37.31,37.4,8700.0,19.5741,19.6265,19.5688,19.616,8700.0
2005-10-12 11:30:00,37.4,37.46,37.39,37.42,18600.0,19.616,19.6475,19.6108,19.6265,18600.0
2005-10-12 11:35:00,37.42,37.42,37.26,37.26,16700.0,19.6265,19.6265,19.5426,19.5426,16700.0
2005-10-12 11:40:00,37.25,37.3,37.19,37.2,12900.0,19.5374,19.5636,19.5059,19.5111,12900.0
2005-10-12 11:45:00,37.2,37.22,37.14,37.16,7300.0,19.5111,19.5216,19.4797,19.4901,7300.0
2005-10-12 11:50:00,37.17,37.17,37.09,37.13,19700.0,19.4954,19.4954,19.4534,19.4744,19700.0
2005-10-12 11:55:00,37.11,37.13,37.07,37.1,9100.0,19.4639,19.4744,19.4429,19.4587,9100.0
2005-10-12 12:00:00,37.09,37.2,37.05,37.18,9900.0,19.4534,19.5111,19.4325,19.5006,9900.0
2005-10-12 12:05:00,37.18,37.29,37.18,37.27,9900.0,19.5006,19.5583,19.5006,19.5478,9900.0
2005-10-12 12:10:00,37.27,37.29,37.22,37.22,10300.0,19.5478,19.5583,19.5216,19.5216,10300.0
2005-10-12 12:15:00,37.22,37.34,37.22,37.27,12100.0,19.5216,19.5846,19.5216,19.5478,12100.0
2005-10-12 12:20:00,37.29,37.29,37.25,37.29,8500.0,19.5583,19.5583,19.5374,19.5583,8500.0
2005-10-12 12:25:00,37.3,37.31,37.29,37.3,8800.0,19.5636,19.5688,19.5583,19.5636,8800.0
2005-10-12 12:30:00,37.3,37.34,37.3,37.33,5200.0,19.5636,19.5846,19.5636,19.5793,5200.0
2005-10-12 12:35:00,37.33,37.33,37.3,37.3,7000.0,19.5793,19.5793,19.5636,19.5636,7000.0
2005-10-12 12:40:00,37.31,37.35,37.29,37.29,6600.0,19.5688,19.5898,19.5583,19.5583,6600.0
2005-10-12 12:45:00,37.29,37.3,37.24,37.24,7200.0,19.5583,19.5636,19.5321,19.5321,7200.0
2005-10-12 12:50:00,37.25,37.3,37.25,37.29,8600.0,19.5374,19.5636,19.5374,19.5583,8600.0
2005-10-12 12:55:00,37.3,37.33,37.29,37.3,6000.0,19.5636,19.5793,19.5583,19.5636,6000.0
2005-10-12 13:00:00,37.31,37.33,37.28,37.3,5600.0,19.5688,19.5793,19.5531,19.5636,5600.0
2005-10-12 13:05:00,37.3,37.4,37.28,37.4,17000.0,19.5636,19.616,19.5531,19.616,17000.0
2005-10-12 13:10:00,37.4,37.41,37.29,37.29,23300.0,19.616,19.6213,19.5583,19.5583,23300.0
2005-10-12 13:15:00,37.3,37.3,37.26,37.29,30200.0,19.5636,19.5636,19.5426,19.5583,30200.0
2005-10-12 13:20:00,37.27,37.3,37.26,37.29,11800.0,19.5478,19.5636,19.5426,19.5583,11800.0
2005-10-12 13:25:00,37.28,37.29,37.17,37.21,15800.0,19.5531,19.5583,19.4954,19.5164,15800.0
2005-10-12 13:30:00,37.21,37.23,37.1,37.17,15700.0,19.5164,19.5269,19.4587,19.4954,15700.0
2005-10-12 13:35:00,37.18,37.25,37.17,37.24,9300.0,19.5006,19.5374,19.4954,19.5321,9300.0
2005-10-12 13:40:00,37.22,37.23,37.17,37.17,6700.0,19.5216,19.5269,19.4954,19.4954,6700.0
2005-10-12 13:45:00,37.16,37.21,37.11,37.11,23400.0,19.4901,19.5164,19.4639,19.4639,23400.0
2005-10-12 13:50:00,37.1,37.19,37.1,37.14,10200.0,19.4587,19.5059,19.4587,19.4797,10200.0
2005-10-12 13:55:00,37.16,37.2,37.16,37.16,6000.0,19.4901,19.5111,19.4901,19.4901,6000.0
2005-10-12 14:00:00,37.16,37.17,37.05,37.13,24300.0,19.4901,19.4954,19.4325,19.4744,24300.0
2005-10-12 14:05:00,37.14,37.16,37.09,37.09,12700.0,19.4797,19.4901,19.4534,19.4534,12700.0
2005-10-12 14:10:00,37.09,37.09,37.0,37.02,21500.0,19.4534,19.4534,19.4062,19.4167,21500.0
2005-10-12 14:15:00,37.05,37.06,37.02,37.06,8000.0,19.4325,19.4377,19.4167,19.4377,8000.0
2005-10-12 14:20:00,37.05,37.05,36.92,36.99,20300.0,19.4325,19.4325,19.3643,19.401,20300.0
2005-10-12 14:25:00,37.0,37.1,36.96,37.09,22100.0,19.4062,19.4587,19.3852,19.4534,22100.0
2005-10-12 14:30:00,37.07,37.1,37.01,37.03,19700.0,19.4429,19.4587,19.4115,19.422,19700.0
2005-10-12 14:35:00,37.03,37.13,37.0,37.08,38900.0,19.422,19.4744,19.4062,19.4482,38900.0
2005-10-12 14:40:00,37.08,37.14,37.02,37.13,18800.0,19.4482,19.4797,19.4167,19.4744,18800.0
2005-10-12 14:45:00,37.14,37.14,37.05,37.1,15200.0,19.4797,19.4797,19.4325,19.4587,15200.0
2005-10-12 14:50:00,37.1,37.11,37.02,37.07,30400.0,19.4587,19.4639,19.4167,19.4429,30400.0
2005-10-12 14:55:00,37.06,37.1,37.0,37.04,29000.0,19.4377,19.4587,19.4062,19.4272,29000.0
2005-10-12 15:00:00,37.05,37.08,36.99,37.07,29200.0,19.4325,19.4482,19.401,19.4429,29200.0
2005-10-12 15:05:00,37.06,37.14,37.06,37.08,21300.0,19.4377,19.4797,19.4377,19.4482,21300.0
2005-10-12 15:10:00,37.08,37.13,37.08,37.11,15800.0,19.4482,19.4744,19.4482,19.4639,15800.0
2005-10-12 15:15:00,37.1,37.14,37.09,37.14,15000.0,19.4587,19.4797,19.4534,19.4797,15000.0
2005-10-12 15:20:00,37.13,37.22,37.13,37.21,20900.0,19.4744,19.5216,19.4744,19.5164,20900.0
2005-10-12 15:25:00,37.26,37.28,37.17,37.18,21700.0,19.5426,19.5531,19.4954,19.5006,21700.0
2005-10-12 15:30:00,37.17,37.25,37.14,37.2,36300.0,19.4954,19.5374,19.4797,19.5111,36300.0
2005-10-12 15:35:00,37.19,37.23,37.16,37.2,36500.0,19.5059,19.5269,19.4901,19.5111,36500.0
2005-10-12 15:40:00,37.2,37.3,37.18,37.27,28900.0,19.5111,19.5636,19.5006,19.5478,28900.0
2005-10-12 15:45:00,37.26,37.29,37.21,37.22,43400.0,19.5426,19.5583,19.5164,19.5216,43400.0
2005-10-12 15:50:00,37.23,37.29,37.18,37.2,48900.0,19.5269,19.5583,19.5006,19.5111,48900.0
2005-10-12 15:55:00,37.2,37.24,37.12,37.12,88700.0,19.5111,19.5321,19.4692,19.4692,88700.0
2005-10-13 09:30:00,36.94,37.28,36.9,37.2,66800.0,19.3748,19.5531,19.3538,19.5111,66800.0
2005-10-13 09:35:00,37.23,37.31,37.09,37.22,41500.0,19.5269,19.5688,19.4534,19.5216,41500.0
2005-10-13 09:40:00,37.21,37.31,37.1,37.14,32800.0,19.5164,19.5688,19.4587,19.4797,32800.0
2005-10-13 09:45:00,37.13,37.21,37.02,37.08,20100.0,19.4744,19.5164,19.4167,19.4482,20100.0
2005-10-13 09:50:00,37.08,37.12,36.98,37.08,26100.0,19.4482,19.4692,19.3957,19.4482,26100.0
2005-10-13 09:55:00,37.08,37.24,37.08,37.23,9100.0,19.4482,19.5321,19.4482,19.5269,9100.0
2005-10-13 10:00:00,37.24,37.34,37.18,37.29,14400.0,19.5321,19.5846,19.5006,19.5583,14400.0
2005-10-13 10:05:00,37.3,37.39,37.12,37.2,20000.0,19.5636,19.6108,19.4692,19.5111,20000.0
2005-10-13 10:10:00,37.2,37.2,37.11,37.13,8300.0,19.5111,19.5111,19.4639,19.4744,8300.0
2005-10-13 10:15:00,37.1,37.14,36.99,37.01,12200.0,19.4587,19.4797,19.401,19.4115,12200.0
2005-10-13 10:20:00,37.0,37.07,36.99,37.02,21300.0,19.4062,19.4429,19.401,19.4167,21300.0
2005-10-13 10:25:00,37.0,37.05,36.98,37.0,19400.0,19.4062,19.4325,19.3957,19.4062,19400.0
2005-10-13 10:30:00,36.99,37.0,36.92,36.92,32300.0,19.401,19.4062,19.3643,19.3643,32300.0
2005-10-13 10:35:00,36.93,37.0,36.9,36.94,32700.0,19.3695,19.4062,19.3538,19.3748,32700.0
2005-10-13 10:40:00,36.96,36.97,36.87,36.88,27700.0,19.3852,19.3905,19.338,19.3433,27700.0
2005-10-13 10:45:00,36.87,36.91,36.87,36.89,20000.0,19.338,19.359,19.338,19.3485,20000.0
2005-10-13 10:50:00,36.88,36.9,36.87,36.88,14500.0,19.3433,19.3538,19.338,19.3433,14500.0
2005-10-13 10:55:00,36.88,36.92,36.83,36.9,31100.0,19.3433,19.3643,19.3171,19.3538,31100.0
2005-10-13 11:00:00,36.91,36.99,36.88,36.94,14800.0,19.359,19.401,19.3433,19.3748,14800.0
2005-10-13 11:05:00,36.94,36.96,36.82,36.82,24000.0,19.3748,19.3852,19.3118,19.3118,24000.0
2005-10-13 11:10:00,36.81,36.86,36.79,36.85,20300.0,19.3066,19.3328,19.2961,19.3276,20300.0
2005-10-13 11:15:00,36.85,36.93,36.81,36.92,13400.0,19.3276,19.3695,19.3066,19.3643,13400.0
2005-10-13 11:20:00,36.9,36.91,36.82,36.88,6900.0,19.3538,19.359,19.3118,19.3433,6900.0
2005-10-13 11:25:00,36.89,36.9,36.85,36.86,12000.0,19.3485,19.3538,19.3276,19.3328,12000.0
2005-10-13 11:30:00,36.85,36.86,36.81,36.83,14300.0,19.3276,19.3328,19.3066,19.3171,14300.0
2005-10-13 11:35:00,36.85,36.88,36.81,36.87,10400.0,19.3276,19.3433,19.3066,19.338,10400.0
2005-10-13 11:40:00,36.88,36.88,36.81,36.81,12300.0,19.3433,19.3433,19.3066,19.3066,12300.0
2005-10-13 11:45:00,36.81,36.81,36.71,36.71,13300.0,19.3066,19.3066,19.2541,19.2541,13300.0
2005-10-13 11:50:00,36.71,36.82,36.71,36.79,11600.0,19.2541,19.3118,19.2541,19.2961,11600.0
2005-10-13 11:55:00,36.79,36.8,36.62,36.67,29200.0,19.2961,19.3013,19.2069,19.2331,29200.0
2005-10-13 12:00:00,36.69,36.8,36.65,36.75,18300.0,19.2436,19.3013,19.2227,19.2751,18300.0
2005-10-13 12:05:00,36.78,36.81,36.76,36.76,9700.0,19.2908,19.3066,19.2804,19.2804,9700.0
2005-10-13 12:10:00,36.76,36.79,36.68,36.75,38400.0,19.2804,19.2961,19.2384,19.2751,38400.0
2005-10-13 12:15:00,36.76,36.83,36.73,36.78,9900.0,19.2804,19.3171,19.2646,19.2908,9900.0
2005-10-13 12:20:00,36.81,36.81,36.64,36.69,7900.0,19.3066,19.3066,19.2174,19.2436,7900.0
2005-10-13 12:25:00,36.72,36.77,36.66,36.74,17800.0,19.2594,19.2856,19.2279,19.2699,17800.0
2005-10-13 12:30:00,36.76,36.83,36.73,36.83,17800.0,19.2804,19.3171,19.2646,19.3171,17800.0
2005-10-13 12:35:00,36.81,36.83,36.79,36.79,1700.0,19.3066,19.3171,19.2961,19.2961,1700.0
2005-10-13 12:40:00,36.78,36.84,36.77,36.8,24500.0,19.2908,19.3223,19.2856,19.3013,24500.0
2005-10-13 12:45:00,36.8,36.8,36.75,36.78,19500.0,19.3013,19.3013,19.2751,19.2908,19500.0
2005-10-13 12:50:00,36.76,36.79,36.62,36.67,36900.0,19.2804,19.2961,19.2069,19.2331,36900.0
2005-10-13 12:55:00,36.67,36.71,36.67,36.7,5900.0,19.2331,19.2541,19.2331,19.2489,5900.0
2005-10-13 13:00:00,36.7,36.72,36.66,36.7,13900.0,19.2489,19.2594,19.2279,19.2489,13900.0
2005-10-13 13:05:00,36.69,36.72,36.67,36.67,9500.0,19.2436,19.2594,19.2331,19.2331,9500.0
2005-10-13 13:10:00,36.67,36.8,36.66,36.8,9700.0,19.2331,19.3013,19.2279,19.3013,9700.0
2005-10-13 13:15:00,36.8,36.84,36.75,36.75,10600.0,19.3013,19.3223,19.2751,19.2751,10600.0
2005-10-13 13:20:00,36.75,36.77,36.74,36.76,3900.0,19.2751,19.2856,19.2699,19.2804,3900.0
2005-10-13 13:25:00,36.77,36.84,36.76,36.84,6400.0,19.2856,19.3223,19.2804,19.3223,6400.0
2005-10-13 13:30:00,36.81,36.84,36.81,36.83,2700.0,19.3066,19.3223,19.3066,19.3171,2700.0
2005-10-13 13:35:00,36.83,36.84,36.81,36.84,3400.0,19.3171,19.3223,19.3066,19.3223,3400.0
2005-10-13 13:40:00,36.83,36.84,36.79,36.8,6400.0,19.3171,19.3223,19.2961,19.3013,6400.0
2005-10-13 13:45:00,36.79,36.82,36.74,36.82,5700.0,19.2961,19.3118,19.2699,19.3118,5700.0
2005-10-13 13:50:00,36.79,36.88,36.79,36.88,10300.0,19.2961,19.3433,19.2961,19.3433,10300.0
2005-10-13 13:55:00,36.9,36.9,36.85,36.86,4300.0,19.3538,19.3538,19.3276,19.3328,4300.0
2005-10-13 14:00:00,36.88,36.9,36.83,36.87,6800.0,19.3433,19.3538,19.3171,19.338,6800.0
2005-10-13 14:05:00,36.88,36.98,36.83,36.91,27600.0,19.3433,19.3957,19.3171,19.359,27600.0
2005-10-13 14:10:00,36.9,36.9,36.82,36.83,13700.0,19.3538,19.3538,19.3118,19.3171,13700.0
2005-10-13 14:15:00,36.84,36.87,36.81,36.86,15200.0,19.3223,19.338,19.3066,19.3328,15200.0
2005-10-13 14:20:00,36.86,36.98,36.83,36.93,25300.0,19.3328,19.3957,19.3171,19.3695,25300.0
2005-10-13 14:25:00,36.91,36.97,36.85,36.85,6000.0,19.359,19.3905,19.3276,19.3276,6000.0
2005-10-13 14:30:00,36.86,36.91,36.86,36.91,15800.0,19.3328,19.359,19.3328,19.359,15800.0
2005-10-13 14:35:00,36.9,36.99,36.9,36.92,18100.0,19.3538,19.401,19.3538,19.3643,18100.0
2005-10-13 14:40:00,36.91,36.94,36.83,36.85,13300.0,19.359,19.3748,19.3171,19.3276,13300.0
2005-10-13 14:45:00,36.85,36.97,36.85,36.9,18400.0,19.3276,19.3905,19.3276,19.3538,18400.0
2005-10-13 14:50:00,36.9,36.9,36.84,36.88,9100.0,19.3538,19.3538,19.3223,19.3433,9100.0
2005-10-13 14:55:00,36.87,36.89,36.83,36.83,12700.0,19.338,19.3485,19.3171,19.3171,12700.0
2005-10-13 15:00:00,36.85,36.96,36.85,36.96,19200.0,19.3276,19.3852,19.3276,19.3852,19200.0
2005-10-13 15:05:00,36.97,36.98,36.95,36.95,11800.0,19.3905,19.3957,19.38,19.38,11800.0
2005-10-13 15:10:00,36.95,36.96,36.91,36.95,32800.0,19.38,19.3852,19.359,19.38,32800.0
2005-10-13 15:15:00,36.96,36.96,36.9,36.93,14600.0,19.3852,19.3852,19.3538,19.3695,14600.0
2005-10-13 15:20:00,36.92,36.97,36.92,36.96,17200.0,19.3643,19.3905,19.3643,19.3852,17200.0
2005-10-13 15:25:00,36.96,36.97,36.94,36.95,25900.0,19.3852,19.3905,19.3748,19.38,25900.0
2005-10-13 15:30:00,36.95,36.96,36.91,36.93,17300.0,19.38,19.3852,19.359,19.3695,17300.0
2005-10-13 15:35:00,36.94,36.95,36.93,36.95,18200.0,19.3748,19.38,19.3695,19.38,18200.0
2005-10-13 15:40:00,36.95,36.96,36.93,36.94,17900.0,19.38,19.3852,19.3695,19.3748,17900.0
2005-10-13 15:45:00,36.94,36.97,36.92,36.94,83300.0,19.3748,19.3905,19.3643,19.3748,83300.0
2005-10-13 15:50:00,36.93,36.97,36.93,36.94,41300.0,19.3695,19.3905,19.3695,19.3748,41300.0
2005-10-13 15:55:00,36.95,36.96,36.88,36.9,90400.0,19.38,19.3852,19.3433,19.3538,90400.0
2005-10-14 09:30:00,36.67,36.78,36.26,36.39,105600.0,19.2331,19.2908,19.0181,19.0863,105600.0
2005-10-14 09:35:00,36.4,36.54,36.36,36.47,36600.0,19.0915,19.165,19.0706,19.1282,36600.0
2005-10-14 09:40:00,36.47,36.55,36.41,36.5,41800.0,19.1282,19.1702,19.0968,19.144,41800.0
2005-10-14 09:45:00,36.48,36.58,36.38,36.58,31500.0,19.1335,19.1859,19.081,19.1859,31500.0
2005-10-14 09:50:00,36.58,36.59,36.42,36.45,20000.0,19.1859,19.1912,19.102,19.1178,20000.0
2005-10-14 09:55:00,36.45,36.47,36.33,36.34,18700.0,19.1178,19.1282,19.0548,19.0601,18700.0
2005-10-14 10:00:00,36.34,36.49,36.34,36.42,12000.0,19.0601,19.1387,19.0601,19.102,12000.0
2005-10-14 10:05:00,36.43,36.58,36.43,36.56,15500.0,19.1073,19.1859,19.1073,19.1755,15500.0
2005-10-14 10:10:00,36.56,36.59,36.44,36.45,27100.0,19.1755,19.1912,19.1125,19.1178,27100.0
2005-10-14 10:15:00,36.42,36.44,36.32,36.38,15200.0,19.102,19.1125,19.0496,19.081,15200.0
2005-10-14 10:20:00,36.39,36.46,36.38,36.46,12100.0,19.0863,19.123,19.081,19.123,12100.0
2005-10-14 10:25:00,36.44,36.49,36.38,36.46,14900.0,19.1125,19.1387,19.081,19.123,14900.0
2005-10-14 10:30:00,36.45,36.51,36.45,36.47,18000.0,19.1178,19.1492,19.1178,19.1282,18000.0
2005-10-14 10:35:00,36.48,36.63,36.46,36.52,24200.0,19.1335,19.2122,19.123,19.1545,24200.0
2005-10-14 10:40:00,36.54,36.55,36.49,36.54,16200.0,19.165,19.1702,19.1387,19.165,16200.0
2005-10-14 10:45:00,36.54,36.55,36.48,36.48,15300.0,19.165,19.1702,19.1335,19.1335,15300.0
2005-10-14 10:50:00,36.5,36.55,36.49,36.55,12900.0,19.144,19.1702,19.1387,19.1702,12900.0
2005-10-14 10:55:00,36.55,36.55,36.49,36.49,15800.0,19.1702,19.1702,19.1387,19.1387,15800.0
2005-10-14 11:00:00,36.49,36.55,36.48,36.53,17800.0,19.1387,19.1702,19.1335,19.1597,17800.0
2005-10-14 11:05:00,36.54,36.62,36.52,36.62,22500.0,19.165,19.2069,19.1545,19.2069,22500.0
2005-10-14 11:10:00,36.63,36.64,36.61,36.62,6100.0,19.2122,19.2174,19.2017,19.2069,6100.0
2005-10-14 11:15:00,36.63,36.83,36.63,36.75,25200.0,19.2122,19.3171,19.2122,19.2751,25200.0
2005-10-14 11:20:00,36.73,36.81,36.67,36.69,16200.0,19.2646,19.3066,19.2331,19.2436,16200.0
2005-10-14 11:25:00,36.69,36.72,36.65,36.66,4800.0,19.2436,19.2594,19.2227,19.2279,4800.0
2005-10-14 11:30:00,36.67,36.69,36.58,36.58,13500.0,19.2331,19.2436,19.1859,19.1859,13500.0
2005-10-14 11:35:00,36.6,36.63,36.58,36.61,15000.0,19.1964,19.2122,19.1859,19.2017,15000.0
2005-10-14 11:40:00,36.61,36.63,36.55,36.56,15400.0,19.2017,19.2122,19.1702,19.1755,15400.0
2005-10-14 11:45:00,36.56,36.6,36.54,36.59,6800.0,19.1755,19.1964,19.165,19.1912,6800.0
2005-10-14 11:50:00,36.6,36.6,36.55,36.59,14900.0,19.1964,19.1964,19.1702,19.1912,14900.0
2005-10-14 11:55:00,36.6,36.62,36.55,36.56,10600.0,19.1964,19.2069,19.1702,19.1755,10600.0
2005-10-14 12:00:00,36.56,36.6,36.55,36.59,6300.0,19.1755,19.1964,19.1702,19.1912,6300.0
2005-10-14 12:05:00,36.59,36.69,36.59,36.66,11700.0,19.1912,19.2436,19.1912,19.2279,11700.0
2005-10-14 12:10:00,36.67,36.71,36.66,36.68,7200.0,19.2331,19.2541,19.2279,19.2384,7200.0
2005-10-14 12:15:00,36.68,36.68,36.59,36.62,8300.0,19.2384,19.2384,19.1912,19.2069,8300.0
2005-10-14 12:20:00,36.63,36.66,36.57,36.66,9800.0,19.2122,19.2279,19.1807,19.2279,9800.0
2005-10-14 12:25:00,36.65,36.7,36.65,36.69,15400.0,19.2227,19.2489,19.2227,19.2436,15400.0
2005-10-14 12:30:00,36.69,36.73,36.69,36.72,31900.0,19.2436,19.2646,19.2436,19.2594,31900.0
2005-10-14 12:35:00,36.72,36.74,36.7,36.73,7400.0,19.2594,19.2699,19.2489,19.2646,7400.0
2005-10-14 12:40:00,36.73,36.77,36.68,36.68,7000.0,19.2646,19.2856,19.2384,19.2384,7000.0
2005-10-14 12:45:00,36.67,36.69,36.64,36.68,10900.0,19.2331,19.2436,19.2174,19.2384,10900.0
2005-10-14 12:50:00,36.69,36.69,36.6,36.62,11000.0,19.2436,19.2436,19.1964,19.2069,11000.0
2005-10-14 12:55:00,36.62,36.62,36.53,36.56,16300.0,19.2069,19.2069,19.1597,19.1755,16300.0
2005-10-14 13:00:00,36.57,36.63,36.56,36.61,10100.0,19.1807,19.2122,19.1755,19.2017,10100.0
2005-10-14 13:05:00,36.62,36.62,36.52,36.56,15300.0,19.2069,19.2069,19.1545,19.1755,15300.0
2005-10-14 13:10:00,36.58,36.59,36.55,36.56,5700.0,19.1859,19.1912,19.1702,19.1755,5700.0
2005-10-14 13:15:00,36.56,36.57,36.45,36.55,21100.0,19.1755,19.1807,19.1178,19.1702,21100.0
2005-10-14 13:20:00,36.56,36.56,36.51,36.52,18300.0,19.1755,19.1755,19.1492,19.1545,18300.0
2005-10-14 13:25:00,36.52,36.57,36.52,36.55,10300.0,19.1545,19.1807,19.1545,19.1702,10300.0
2005-10-14 13:30:00,36.55,36.57,36.51,36.52,14400.0,19.1702,19.1807,19.1492,19.1545,14400.0
2005-10-14 13:35:00,36.52,36.52,36.51,36.52,5300.0,19.1545,19.1545,19.1492,19.1545,5300.0
2005-10-14 13:40:00,36.52,36.52,36.49,36.5,10700.0,19.1545,19.1545,19.1387,19.144,10700.0
2005-10-14 13:45:00,36.49,36.51,36.47,36.5,18900.0,19.1387,19.1492,19.1282,19.144,18900.0
2005-10-14 13:50:00,36.5,36.5,36.44,36.44,12000.0,19.144,19.144,19.1125,19.1125,12000.0
2005-10-14 13:55:00,36.44,36.46,36.43,36.45,13800.0,19.1125,19.123,19.1073,19.1178,13800.0
2005-10-14 14:00:00,36.43,36.45,36.4,36.42,32600.0,19.1073,19.1178,19.0915,19.102,32600.0
2005-10-14 14:05:00,36.42,36.42,36.35,36.41,14800.0,19.102,19.102,19.0653,19.0968,14800.0
2005-10-14 14:10:00,36.42,36.45,36.4,36.4,10600.0,19.102,19.1178,19.0915,19.0915,10600.0
2005-10-14 14:15:00,36.39,36.41,36.38,36.4,13000.0,19.0863,19.0968,19.081,19.0915,13000.0
2005-10-14 14:20:00,36.4,36.45,36.39,36.43,37300.0,19.0915,19.1178,19.0863,19.1073,37300.0
2005-10-14 14:25:00,36.44,36.45,36.42,36.44,10500.0,19.1125,19.1178,19.102,19.1125,10500.0
2005-10-14 14:30:00,36.45,36.46,36.41,36.42,25400.0,19.1178,19.123,19.0968,19.102,25400.0
2005-10-14 14:35:00,36.42,36.45,36.42,36.45,12200.0,19.102,19.1178,19.102,19.1178,12200.0
2005-10-14 14:40:00,36.45,36.45,36.44,36.44,13000.0,19.1178,19.1178,19.1125,19.1125,13000.0
2005-10-14 14:45:00,36.45,36.45,36.44,36.45,38400.0,19.1178,19.1178,19.1125,19.1178,38400.0
2005-10-14 14:50:00,36.44,36.48,36.44,36.47,68700.0,19.1125,19.1335,19.1125,19.1282,68700.0
2005-10-14 14:55:00,36.47,36.5,36.46,36.5,60200.0,19.1282,19.144,19.123,19.144,60200.0
2005-10-14 15:00:00,36.5,36.57,36.5,36.55,19300.0,19.144,19.1807,19.144,19.1702,19300.0
2005-10-14 15:05:00,36.55,36.57,36.54,36.57,25900.0,19.1702,19.1807,19.165,19.1807,25900.0
2005-10-14 15:10:00,36.57,36.57,36.52,36.52,17200.0,19.1807,19.1807,19.1545,19.1545,17200.0
2005-10-14 15:15:00,36.52,36.53,36.5,36.51,35600.0,19.1545,19.1597,19.144,19.1492,35600.0
2005-10-14 15:20:00,36.5,36.52,36.5,36.51,45100.0,19.144,19.1545,19.144,19.1492,45100.0
2005-10-14 15:25:00,36.51,36.51,36.44,36.44,46600.0,19.1492,19.1492,19.1125,19.1125,46600.0
2005-10-14 15:30:00,36.44,36.47,36.44,36.47,22400.0,19.1125,19.1282,19.1125,19.1282,22400.0
2005-10-14 15:35:00,36.46,36.57,36.46,36.55,28300.0,19.123,19.1807,19.123,19.1702,28300.0
2005-10-14 15:40:00,36.56,36.59,36.54,36.58,32900.0,19.1755,19.1912,19.165,19.1859,32900.0
2005-10-14 15:45:00,36.59,36.62,36.56,36.61,41500.0,19.1912,19.2069,19.1755,19.2017,41500.0
2005-10-14 15:50:00,36.6,36.63,36.51,36.51,74900.0,19.1964,19.2122,19.1492,19.1492,74900.0
2005-10-14 15:55:00,36.52,36.52,36.44,36.52,164700.0,19.1545,19.1545,19.1125,19.1545,164700.0
2005-10-17 09:30:00,36.49,36.7,36.27,36.35,49800.0,19.1387,19.2489,19.0233,19.0653,49800.0
2005-10-17 09:35:00,36.36,36.42,36.3,36.31,15900.0,19.0706,19.102,19.0391,19.0443,15900.0
2005-10-17 09:40:00,36.3,36.41,36.28,36.33,18400.0,19.0391,19.0968,19.0286,19.0548,18400.0
2005-10-17 09:45:00,36.34,36.34,36.26,36.29,11600.0,19.0601,19.0601,19.0181,19.0338,11600.0
2005-10-17 09:50:00,36.3,36.4,36.2,36.21,33900.0,19.0391,19.0915,18.9866,18.9919,33900.0
2005-10-17 09:55:00,36.21,36.22,36.13,36.13,38200.0,18.9919,18.9971,18.9499,18.9499,38200.0
2005-10-17 10:00:00,36.19,36.19,36.03,36.13,45100.0,18.9814,18.9814,18.8975,18.9499,45100.0
2005-10-17 10:05:00,36.12,36.16,36.09,36.09,28400.0,18.9447,18.9657,18.9289,18.9289,28400.0
2005-10-17 10:10:00,36.08,36.08,36.02,36.04,23700.0,18.9237,18.9237,18.8922,18.9027,23700.0
2005-10-17 10:15:00,36.05,36.1,36.02,36.03,30100.0,18.908,18.9342,18.8922,18.8975,30100.0
2005-10-17 10:20:00,36.03,36.11,36.02,36.07,11200.0,18.8975,18.9394,18.8922,18.9185,11200.0
2005-10-17 10:25:00,36.05,36.2,36.03,36.18,11300.0,18.908,18.9866,18.8975,18.9761,11300.0
2005-10-17 10:30:00,36.2,36.25,36.2,36.22,13300.0,18.9866,19.0129,18.9866,18.9971,13300.0
2005-10-17 10:35:00,36.23,36.29,36.18,36.22,15600.0,19.0024,19.0338,18.9761,18.9971,15600.0
2005-10-17 10:40:00,36.22,36.22,36.13,36.16,27800.0,18.9971,18.9971,18.9499,18.9657,27800.0
2005-10-17 10:45:00,36.19,36.19,36.12,36.17,13900.0,18.9814,18.9814,18.9447,18.9709,13900.0
2005-10-17 10:50:00,36.17,36.2,36.15,36.15,9900.0,18.9709,18.9866,18.9604,18.9604,9900.0
2005-10-17 10:55:00,36.17,36.2,36.16,36.2,7800.0,18.9709,18.9866,18.9657,18.9866,7800.0
2005-10-17 11:00:00,36.19,36.26,36.19,36.24,7800.0,18.9814,19.0181,18.9814,19.0076,7800.0
2005-10-17 11:05:00,36.25,36.26,36.18,36.23,18700.0,19.0129,19.0181,18.9761,19.0024,18700.0
2005-10-17 11:10:00,36.26,36.29,36.23,36.25,13000.0,19.0181,19.0338,19.0024,19.0129,13000.0
2005-10-17 11:15:00,36.26,36.27,36.24,36.24,8700.0,19.0181,19.0233,19.0076,19.0076,8700.0
2005-10-17 11:20:00,36.25,36.27,36.24,36.26,14000.0,19.0129,19.0233,19.0076,19.0181,14000.0
2005-10-17 11:25:00,36.26,36.26,36.25,36.26,6100.0,19.0181,19.0181,19.0129,19.0181,6100.0
2005-10-17 11:30:00,36.25,36.27,36.24,36.26,11600.0,19.0129,19.0233,19.0076,19.0181,11600.0
2005-10-17 11:35:00,36.27,36.36,36.27,36.34,7400.0,19.0233,19.0706,19.0233,19.0601,7400.0
2005-10-17 11:40:00,36.35,36.36,36.27,36.27,6400.0,19.0653,19.0706,19.0233,19.0233,6400.0
2005-10-17 11:45:00,36.27,36.32,36.25,36.32,6700.0,19.0233,19.0496,19.0129,19.0496,6700.0
2005-10-17 11:50:00,36.32,36.38,36.32,36.36,3400.0,19.0496,19.081,19.0496,19.0706,3400.0
2005-10-17 11:55:00,36.36,36.36,36.34,36.35,3500.0,19.0706,19.0706,19.0601,19.0653,3500.0
2005-10-17 12:00:00,36.34,36.35,36.3,36.3,5300.0,19.0601,19.0653,19.0391,19.0391,5300.0
2005-10-17 12:05:00,36.32,36.32,36.24,36.26,6900.0,19.0496,19.0496,19.0076,19.0181,6900.0
2005-10-17 12:10:00,36.27,36.3,36.26,36.29,3000.0,19.0233,19.0391,19.0181,19.0338,3000.0
2005-10-17 12:15:00,36.28,36.3,36.22,36.24,11600.0,19.0286,19.0391,18.9971,19.0076,11600.0
2005-10-17 12:20:00,36.24,36.24,36.22,36.24,4800.0,19.0076,19.0076,18.9971,19.0076,4800.0
2005-10-17 12:25:00,36.23,36.24,36.23,36.24,1300.0,19.0024,19.0076,19.0024,19.0076,1300.0
2005-10-17 12:30:00,36.25,36.25,36.18,36.2,6500.0,19.0129,19.0129,18.9761,18.9866,6500.0
2005-10-17 12:35:00,36.19,36.23,36.19,36.19,6600.0,18.9814,19.0024,18.9814,18.9814,6600.0
2005-10-17 12:40:00,36.17,36.19,36.02,36.04,20300.0,18.9709,18.9814,18.8922,18.9027,20300.0
2005-10-17 12:45:00,36.03,36.06,35.97,36.04,31900.0,18.8975,18.9132,18.866,18.9027,31900.0
2005-10-17 12:50:00,36.07,36.07,36.0,36.04,12800.0,18.9185,18.9185,18.8817,18.9027,12800.0
2005-10-17 12:55:00,36.04,36.08,36.02,36.08,6300.0,18.9027,18.9237,18.8922,18.9237,6300.0
2005-10-17 13:00:00,36.09,36.09,36.03,36.08,4600.0,18.9289,18.9289,18.8975,18.9237,4600.0
2005-10-17 13:05:00,36.07,36.09,36.07,36.07,3200.0,18.9185,18.9289,18.9185,18.9185,3200.0
2005-10-17 13:10:00,36.07,36.14,36.07,36.14,7200.0,18.9185,18.9552,18.9185,18.9552,7200.0
2005-10-17 13:15:00,36.13,36.15,36.1,36.14,6400.0,18.9499,18.9604,18.9342,18.9552,6400.0
2005-10-17 13:20:00,36.14,36.22,36.12,36.21,8200.0,18.9552,18.9971,18.9447,18.9919,8200.0
2005-10-17 13:25:00,36.21,36.24,36.19,36.22,14600.0,18.9919,19.0076,18.9814,18.9971,14600.0
2005-10-17 13:30:00,36.22,36.23,36.17,36.18,9600.0,18.9971,19.0024,18.9709,18.9761,9600.0
2005-10-17 13:35:00,36.18,36.19,36.14,36.15,14200.0,18.9761,18.9814,18.9552,18.9604,14200.0
2005-10-17 13:40:00,36.14,36.16,36.13,36.16,2200.0,18.9552,18.9657,18.9499,18.9657,2200.0
2005-10-17 13:45:00,36.16,36.28,36.16,36.25,10900.0,18.9657,19.0286,18.9657,19.0129,10900.0
2005-10-17 13:50:00,36.25,36.26,36.22,36.22,7600.0,19.0129,19.0181,18.9971,18.9971,7600.0
2005-10-17 13:55:00,36.22,36.22,36.22,36.22,3600.0,18.9971,18.9971,18.9971,18.9971,3600.0
2005-10-17 14:00:00,36.23,36.23,36.13,36.2,13400.0,19.0024,19.0024,18.9499,18.9866,13400.0
2005-10-17 14:05:00,36.2,36.2,36.18,36.18,8200.0,18.9866,18.9866,18.9761,18.9761,8200.0
2005-10-17 14:10:00,36.18,36.25,36.18,36.2,17500.0,18.9761,19.0129,18.9761,18.9866,17500.0
2005-10-17 14:15:00,36.2,36.21,36.18,36.2,8600.0,18.9866,18.9919,18.9761,18.9866,8600.0
2005-10-17 14:20:00,36.2,36.23,36.19,36.19,12700.0,18.9866,19.0024,18.9814,18.9814,12700.0
2005-10-17 14:25:00,36.19,36.23,36.19,36.22,12500.0,18.9814,19.0024,18.9814,18.9971,12500.0
2005-10-17 14:30:00,36.22,36.26,36.2,36.22,24900.0,18.9971,19.0181,18.9866,18.9971,24900.0
2005-10-17 14:35:00,36.23,36.28,36.23,36.25,14500.0,19.0024,19.0286,19.0024,19.0129,14500.0
2005-10-17 14:40:00,36.26,36.3,36.25,36.25,20800.0,19.0181,19.0391,19.0129,19.0129,20800.0
2005-10-17 14:45:00,36.26,36.26,36.23,36.23,9500.0,19.0181,19.0181,19.0024,19.0024,9500.0
2005-10-17 14:50:00,36.23,36.29,36.23,36.29,9500.0,19.0024,19.0338,19.0024,19.0338,9500.0
2005-10-17 14:55:00,36.29,36.29,36.23,36.27,14600.0,19.0338,19.0338,19.0024,19.0233,14600.0
2005-10-17 15:00:00,36.27,36.39,36.26,36.36,37200.0,19.0233,19.0863,19.0181,19.0706,37200.0
2005-10-17 15:05:00,36.34,36.35,36.28,36.32,15600.0,19.0601,19.0653,19.0286,19.0496,15600.0
2005-10-17 15:10:00,36.31,36.33,36.31,36.33,17700.0,19.0443,19.0548,19.0443,19.0548,17700.0
2005-10-17 15:15:00,36.33,36.33,36.32,36.32,16100.0,19.0548,19.0548,19.0496,19.0496,16100.0
2005-10-17 15:20:00,36.33,36.33,36.29,36.32,23800.0,19.0548,19.0548,19.0338,19.0496,23800.0
2005-10-17 15:25:00,36.32,36.36,36.31,36.34,24600.0,19.0496,19.0706,19.0443,19.0601,24600.0
2005-10-17 15:30:00,36.34,36.35,36.34,36.35,19200.0,19.0601,19.0653,19.0601,19.0653,19200.0
2005-10-17 15:35:00,36.35,36.37,36.34,36.34,39100.0,19.0653,19.0758,19.0601,19.0601,39100.0
2005-10-17 15:40:00,36.34,36.35,36.33,36.35,25800.0,19.0601,19.0653,19.0548,19.0653,25800.0
2005-10-17 15:45:00,36.34,36.36,36.34,36.34,32000.0,19.0601,19.0706,19.0601,19.0601,32000.0
2005-10-17 15:50:00,36.34,36.35,36.32,36.33,54700.0,19.0601,19.0653,19.0496,19.0548,54700.0
2005-10-17 15:55:00,36.33,36.39,36.32,36.39,93700.0,19.0548,19.0863,19.0496,19.0863,93700.0
2005-10-18 09:30:00,36.22,36.46,36.21,36.46,37400.0,18.9971,19.123,18.9919,19.123,37400.0
2005-10-18 09:35:00,36.46,36.6,36.46,36.51,30800.0,19.123,19.1964,19.123,19.1492,30800.0
2005-10-18 09:40:00,36.5,36.5,36.3,36.33,19900.0,19.144,19.144,19.0391,19.0548,19900.0
2005-10-18 09:45:00,36.35,36.42,36.21,36.21,27400.0,19.0653,19.102,18.9919,18.9919,27400.0
2005-10-18 09:50:00,36.21,36.29,36.19,36.25,20500.0,18.9919,19.0338,18.9814,19.0129,20500.0
2005-10-18 09:55:00,36.28,36.29,36.25,36.28,6100.0,19.0286,19.0338,19.0129,19.0286,6100.0
2005-10-18 10:00:00,36.26,36.27,36.21,36.25,10500.0,19.0181,19.0233,18.9919,19.0129,10500.0
2005-10-18 10:05:00,36.25,36.34,36.24,36.3,10400.0,19.0129,19.0601,19.0076,19.0391,10400.0
2005-10-18 10:10:00,36.3,36.34,36.28,36.33,7400.0,19.0391,19.0601,19.0286,19.0548,7400.0
2005-10-18 10:15:00,36.33,36.34,36.27,36.3,3500.0,19.0548,19.0601,19.0233,19.0391,3500.0
2005-10-18 10:20:00,36.3,36.34,36.25,36.27,9800.0,19.0391,19.0601,19.0129,19.0233,9800.0
2005-10-18 10:25:00,36.27,36.3,36.25,36.25,8200.0,19.0233,19.0391,19.0129,19.0129,8200.0
2005-10-18 10:30:00,36.26,36.28,36.25,36.27,8100.0,19.0181,19.0286,19.0129,19.0233,8100.0
2005-10-18 10:35:00,36.28,36.3,36.24,36.3,12600.0,19.0286,19.0391,19.0076,19.0391,12600.0
2005-10-18 10:40:00,36.31,36.31,36.25,36.25,8800.0,19.0443,19.0443,19.0129,19.0129,8800.0
2005-10-18 10:45:00,36.24,36.29,36.23,36.29,14600.0,19.0076,19.0338,19.0024,19.0338,14600.0
2005-10-18 10:50:00,36.28,36.3,36.23,36.3,16400.0,19.0286,19.0391,19.0024,19.0391,16400.0
2005-10-18 10:55:00,36.3,36.35,36.3,36.35,5700.0,19.0391,19.0653,19.0391,19.0653,5700.0
2005-10-18 11:00:00,36.35,36.42,36.34,36.42,8500.0,19.0653,19.102,19.0601,19.102,8500.0
2005-10-18 11:05:00,36.42,36.46,36.41,36.46,9900.0,19.102,19.123,19.0968,19.123,9900.0
2005-10-18 11:10:00,36.45,36.5,36.45,36.45,10200.0,19.1178,19.144,19.1178,19.1178,10200.0
2005-10-18 11:15:00,36.45,36.48,36.42,36.44,45000.0,19.1178,19.1335,19.102,19.1125,45000.0
2005-10-18 11:20:00,36.45,36.49,36.44,36.47,5800.0,19.1178,19.1387,19.1125,19.1282,5800.0
2005-10-18 11:25:00,36.46,36.46,36.42,36.43,34700.0,19.123,19.123,19.102,19.1073,34700.0
2005-10-18 11:30:00,36.45,36.45,36.42,36.45,3600.0,19.1178,19.1178,19.102,19.1178,3600.0
2005-10-18 11:35:00,36.45,36.49,36.42,36.49,6000.0,19.1178,19.1387,19.102,19.1387,6000.0
2005-10-18 11:40:00,36.48,36.48,36.45,36.46,5000.0,19.1335,19.1335,19.1178,19.123,5000.0
2005-10-18 11:45:00,36.47,36.49,36.46,36.46,3200.0,19.1282,19.1387,19.123,19.123,3200.0
2005-10-18 11:50:00,36.48,36.49,36.47,36.49,2300.0,19.1335,19.1387,19.1282,19.1387,2300.0
2005-10-18 11:55:00,36.48,36.49,36.45,36.47,9200.0,19.1335,19.1387,19.1178,19.1282,9200.0
2005-10-18 12:00:00,36.47,36.55,36.45,36.54,14700.0,19.1282,19.1702,19.1178,19.165,14700.0
2005-10-18 12:05:00,36.53,36.6,36.52,36.6,12300.0,19.1597,19.1964,19.1545,19.1964,12300.0
2005-10-18 12:10:00,36.58,36.62,36.58,36.6,3000.0,19.1859,19.2069,19.1859,19.1964,3000.0
2005-10-18 12:15:00,36.6,36.62,36.58,36.58,9400.0,19.1964,19.2069,19.1859,19.1859,9400.0
2005-10-18 12:20:00,36.59,36.62,36.59,36.62,10000.0,19.1912,19.2069,19.1912,19.2069,10000.0
2005-10-18 12:25:00,36.61,36.62,36.58,36.58,12200.0,19.2017,19.2069,19.1859,19.1859,12200.0
2005-10-18 12:30:00,36.58,36.6,36.58,36.6,5200.0,19.1859,19.1964,19.1859,19.1964,5200.0
2005-10-18 12:35:00,36.59,36.61,36.59,36.61,9300.0,19.1912,19.2017,19.1912,19.2017,9300.0
2005-10-18 12:40:00,36.6,36.6,36.58,36.59,5300.0,19.1964,19.1964,19.1859,19.1912,5300.0
2005-10-18 12:45:00,36.6,36.6,36.58,36.58,10600.0,19.1964,19.1964,19.1859,19.1859,10600.0
2005-10-18 12:50:00,36.58,36.6,36.58,36.58,4300.0,19.1859,19.1964,19.1859,19.1859,4300.0
2005-10-18 12:55:00,36.58,36.58,36.55,36.55,8400.0,19.1859,19.1859,19.1702,19.1702,8400.0
2005-10-18 13:00:00,36.57,36.57,36.55,36.55,6500.0,19.1807,19.1807,19.1702,19.1702,6500.0
2005-10-18 13:05:00,36.56,36.59,36.53,36.59,11800.0,19.1755,19.1912,19.1597,19.1912,11800.0
2005-10-18 13:10:00,36.59,36.62,36.58,36.61,14800.0,19.1912,19.2069,19.1859,19.2017,14800.0
2005-10-18 13:15:00,36.61,36.62,36.52,36.55,10000.0,19.2017,19.2069,19.1545,19.1702,10000.0
2005-10-18 13:20:00,36.57,36.58,36.55,36.57,13300.0,19.1807,19.1859,19.1702,19.1807,13300.0
2005-10-18 13:25:00,36.57,36.64,36.57,36.63,17600.0,19.1807,19.2174,19.1807,19.2122,17600.0
2005-10-18 13:30:00,36.62,36.62,36.53,36.55,32200.0,19.2069,19.2069,19.1597,19.1702,32200.0
2005-10-18 13:35:00,36.55,36.57,36.52,36.53,35300.0,19.1702,19.1807,19.1545,19.1597,35300.0
2005-10-18 13:40:00,36.54,36.55,36.5,36.51,36900.0,19.165,19.1702,19.144,19.1492,36900.0
2005-10-18 13:45:00,36.53,36.53,36.45,36.45,24500.0,19.1597,19.1597,19.1178,19.1178,24500.0
2005-10-18 13:50:00,36.46,36.46,36.33,36.36,25500.0,19.123,19.123,19.0548,19.0706,25500.0
2005-10-18 13:55:00,36.37,36.44,36.37,36.44,6200.0,19.0758,19.1125,19.0758,19.1125,6200.0
2005-10-18 14:00:00,36.43,36.45,36.37,36.45,10100.0,19.1073,19.1178,19.0758,19.1178,10100.0
2005-10-18 14:05:00,36.42,36.47,36.42,36.44,2800.0,19.102,19.1282,19.102,19.1125,2800.0
2005-10-18 14:10:00,36.45,36.48,36.39,36.39,5900.0,19.1178,19.1335,19.0863,19.0863,5900.0
2005-10-18 14:15:00,36.39,36.44,36.39,36.43,5600.0,19.0863,19.1125,19.0863,19.1073,5600.0
2005-10-18 14:20:00,36.44,36.44,36.41,36.43,2800.0,19.1125,19.1125,19.0968,19.1073,2800.0
2005-10-18 14:25:00,36.43,36.46,36.41,36.44,17400.0,19.1073,19.123,19.0968,19.1125,17400.0
2005-10-18 14:30:00,36.46,36.47,36.43,36.46,8300.0,19.123,19.1282,19.1073,19.123,8300.0
2005-10-18 14:35:00,36.45,36.5,36.44,36.49,12100.0,19.1178,19.144,19.1125,19.1387,12100.0
2005-10-18 14:40:00,36.5,36.51,36.42,36.47,14900.0,19.144,19.1492,19.102,19.1282,14900.0
2005-10-18 14:45:00,36.46,36.49,36.44,36.47,8500.0,19.123,19.1387,19.1125,19.1282,8500.0
2005-10-18 14:50:00,36.47,36.47,36.43,36.45,7200.0,19.1282,19.1282,19.1073,19.1178,7200.0
2005-10-18 14:55:00,36.46,36.48,36.42,36.46,20500.0,19.123,19.1335,19.102,19.123,20500.0
2005-10-18 15:00:00,36.45,36.46,36.43,36.43,14200.0,19.1178,19.123,19.1073,19.1073,14200.0
2005-10-18 15:05:00,36.44,36.48,36.42,36.45,7200.0,19.1125,19.1335,19.102,19.1178,7200.0
2005-10-18 15:10:00,36.46,36.52,36.45,36.52,17300.0,19.123,19.1545,19.1178,19.1545,17300.0
2005-10-18 15:15:00,36.52,36.56,36.51,36.55,6000.0,19.1545,19.1755,19.1492,19.1702,6000.0
2005-10-18 15:20:00,36.56,36.64,36.48,36.63,19600.0,19.1755,19.2174,19.1335,19.2122,19600.0
2005-10-18 15:25:00,36.62,36.66,36.6,36.65,51700.0,19.2069,19.2279,19.1964,19.2227,51700.0
2005-10-18 15:30:00,36.64,36.71,36.63,36.63,42500.0,19.2174,19.2541,19.2122,19.2122,42500.0
2005-10-18 15:35:00,36.64,36.64,36.58,36.58,16800.0,19.2174,19.2174,19.1859,19.1859,16800.0
2005-10-18 15:40:00,36.59,36.59,36.53,36.56,13000.0,19.1912,19.1912,19.1597,19.1755,13000.0
2005-10-18 15:45:00,36.57,36.57,36.51,36.54,21700.0,19.1807,19.1807,19.1492,19.165,21700.0
2005-10-18 15:50:00,36.53,36.55,36.49,36.49,21600.0,19.1597,19.1702,19.1387,19.1387,21600.0
2005-10-18 15:55:00,36.49,36.5,36.42,36.42,92200.0,19.1387,19.144,19.102,19.102,92200.0
2005-10-19 09:30:00,36.45,36.46,36.25,36.36,57700.0,19.1178,19.123,19.0129,19.0706,57700.0
2005-10-19 09:35:00,36.37,36.41,36.32,36.35,13600.0,19.0758,19.0968,19.0496,19.0653,13600.0
2005-10-19 09:40:00,36.36,36.45,36.32,36.33,34500.0,19.0706,19.1178,19.0496,19.0548,34500.0
2005-10-19 09:45:00,36.33,36.36,36.3,36.32,29300.0,19.0548,19.0706,19.0391,19.0496,29300.0
2005-10-19 09:50:00,36.31,36.38,36.31,36.35,23300.0,19.0443,19.081,19.0443,19.0653,23300.0
2005-10-19 09:55:00,36.35,36.41,36.34,36.37,14600.0,19.0653,19.0968,19.0601,19.0758,14600.0
2005-10-19 10:00:00,36.36,36.42,36.34,36.36,19200.0,19.0706,19.102,19.0601,19.0706,19200.0
2005-10-19 10:05:00,36.36,36.44,36.34,36.34,16500.0,19.0706,19.1125,19.0601,19.0601,16500.0
2005-10-19 10:10:00,36.37,36.38,36.21,36.21,32800.0,19.0758,19.081,18.9919,18.9919,32800.0
2005-10-19 10:15:00,36.21,36.29,36.2,36.25,14400.0,18.9919,19.0338,18.9866,19.0129,14400.0
2005-10-19 10:20:00,36.25,36.3,36.2,36.23,9100.0,19.0129,19.0391,18.9866,19.0024,9100.0
2005-10-19 10:25:00,36.24,36.34,36.24,36.34,7200.0,19.0076,19.0601,19.0076,19.0601,7200.0
2005-10-19 10:30:00,36.33,36.4,36.33,36.35,14200.0,19.0548,19.0915,19.0548,19.0653,14200.0
2005-10-19 10:35:00,36.33,36.41,36.33,36.41,25300.0,19.0548,19.0968,19.0548,19.0968,25300.0
2005-10-19 10:40:00,36.41,36.51,36.41,36.51,32800.0,19.0968,19.1492,19.0968,19.1492,32800.0
2005-10-19 10:45:00,36.5,36.55,36.47,36.51,11100.0,19.144,19.1702,19.1282,19.1492,11100.0
2005-10-19 10:50:00,36.52,36.52,36.41,36.43,14700.0,19.1545,19.1545,19.0968,19.1073,14700.0
2005-10-19 10:55:00,36.43,36.48,36.39,36.39,12000.0,19.1073,19.1335,19.0863,19.0863,12000.0
2005-10-19 11:00:00,36.38,36.4,36.31,36.39,15300.0,19.081,19.0915,19.0443,19.0863,15300.0
2005-10-19 11:05:00,36.4,36.4,36.29,36.29,30900.0,19.0915,19.0915,19.0338,19.0338,30900.0
2005-10-19 11:10:00,36.29,36.31,36.25,36.26,16300.0,19.0338,19.0443,19.0129,19.0181,16300.0
2005-10-19 11:15:00,36.26,36.35,36.26,36.29,12600.0,19.0181,19.0653,19.0181,19.0338,12600.0
2005-10-19 11:20:00,36.29,36.34,36.27,36.32,6000.0,19.0338,19.0601,19.0233,19.0496,6000.0
2005-10-19 11:25:00,36.3,36.32,36.27,36.31,14700.0,19.0391,19.0496,19.0233,19.0443,14700.0
2005-10-19 11:30:00,36.31,36.42,36.28,36.37,27300.0,19.0443,19.102,19.0286,19.0758,27300.0
2005-10-19 11:35:00,36.37,36.37,36.32,36.33,6400.0,19.0758,19.0758,19.0496,19.0548,6400.0
2005-10-19 11:40:00,36.32,36.32,36.22,36.26,24900.0,19.0496,19.0496,18.9971,19.0181,24900.0
2005-10-19 11:45:00,36.26,36.3,36.21,36.21,24000.0,19.0181,19.0391,18.9919,18.9919,24000.0
2005-10-19 11:50:00,36.2,36.25,36.2,36.22,25200.0,18.9866,19.0129,18.9866,18.9971,25200.0
2005-10-19 11:55:00,36.22,36.25,36.21,36.23,9100.0,18.9971,19.0129,18.9919,19.0024,9100.0
2005-10-19 12:00:00,36.23,36.35,36.23,36.35,8800.0,19.0024,19.0653,19.0024,19.0653,8800.0
2005-10-19 12:05:00,36.35,36.39,36.32,36.35,12900.0,19.0653,19.0863,19.0496,19.0653,12900.0
2005-10-19 12:10:00,36.35,36.41,36.33,36.41,12400.0,19.0653,19.0968,19.0548,19.0968,12400.0
2005-10-19 12:15:00,36.38,36.38,36.33,36.34,9100.0,19.081,19.081,19.0548,19.0601,9100.0
2005-10-19 12:20:00,36.33,36.39,36.33,36.39,3900.0,19.0548,19.0863,19.0548,19.0863,3900.0
2005-10-19 12:25:00,36.38,36.44,36.37,36.42,8600.0,19.081,19.1125,19.0758,19.102,8600.0
2005-10-19 12:30:00,36.39,36.58,36.39,36.58,20700.0,19.0863,19.1859,19.0863,19.1859,20700.0
2005-10-19 12:35:00,36.56,36.61,36.53,36.58,16100.0,19.1755,19.2017,19.1597,19.1859,16100.0
2005-10-19 12:40:00,36.57,36.57,36.52,36.52,6100.0,19.1807,19.1807,19.1545,19.1545,6100.0
2005-10-19 12:45:00,36.5,36.5,36.44,36.44,6200.0,19.144,19.144,19.1125,19.1125,6200.0
2005-10-19 12:50:00,36.44,36.51,36.42,36.42,8200.0,19.1125,19.1492,19.102,19.102,8200.0
2005-10-19 12:55:00,36.44,36.53,36.44,36.51,8500.0,19.1125,19.1597,19.1125,19.1492,8500.0
2005-10-19 13:00:00,36.47,36.47,36.34,36.37,11200.0,19.1282,19.1282,19.0601,19.0758,11200.0
2005-10-19 13:05:00,36.35,36.43,36.35,36.4,10700.0,19.0653,19.1073,19.0653,19.0915,10700.0
2005-10-19 13:10:00,36.43,36.49,36.41,36.49,7700.0,19.1073,19.1387,19.0968,19.1387,7700.0
2005-10-19 13:15:00,36.49,36.55,36.49,36.53,10800.0,19.1387,19.1702,19.1387,19.1597,10800.0
2005-10-19 13:20:00,36.53,36.59,36.53,36.56,15600.0,19.1597,19.1912,19.1597,19.1755,15600.0
2005-10-19 13:25:00,36.57,36.6,36.5,36.59,20500.0,19.1807,19.1964,19.144,19.1912,20500.0
2005-10-19 13:30:00,36.58,36.68,36.57,36.64,14100.0,19.1859,19.2384,19.1807,19.2174,14100.0
2005-10-19 13:35:00,36.66,36.69,36.6,36.62,15400.0,19.2279,19.2436,19.1964,19.2069,15400.0
2005-10-19 13:40:00,36.62,36.65,36.6,36.6,4400.0,19.2069,19.2227,19.1964,19.1964,4400.0
2005-10-19 13:45:00,36.61,36.63,36.49,36.55,49700.0,19.2017,19.2122,19.1387,19.1702,49700.0
2005-10-19 13:50:00,36.55,36.58,36.51,36.51,22500.0,19.1702,19.1859,19.1492,19.1492,22500.0
2005-10-19 13:55:00,36.52,36.59,36.52,36.57,6000.0,19.1545,19.1912,19.1545,19.1807,6000.0
2005-10-19 14:00:00,36.58,36.67,36.51,36.67,41700.0,19.1859,19.2331,19.1492,19.2331,41700.0
2005-10-19 14:05:00,36.67,36.83,36.66,36.78,47400.0,19.2331,19.3171,19.2279,19.2908,47400.0
2005-10-19 14:10:00,36.78,36.9,36.76,36.81,44300.0,19.2908,19.3538,19.2804,19.3066,44300.0
2005-10-19 14:15:00,36.8,36.81,36.76,36.79,30200.0,19.3013,19.3066,19.2804,19.2961,30200.0
2005-10-19 14:20:00,36.78,36.78,36.7,36.74,29400.0,19.2908,19.2908,19.2489,19.2699,29400.0
2005-10-19 14:25:00,36.75,37.02,36.75,36.97,89100.0,19.2751,19.4167,19.2751,19.3905,89100.0
2005-10-19 14:30:00,37.0,37.09,36.97,37.0,49100.0,19.4062,19.4534,19.3905,19.4062,49100.0
2005-10-19 14:35:00,37.0,37.09,37.0,37.07,64900.0,19.4062,19.4534,19.4062,19.4429,64900.0
2005-10-19 14:40:00,37.07,37.1,37.0,37.04,57600.0,19.4429,19.4587,19.4062,19.4272,57600.0
2005-10-19 14:45:00,37.05,37.15,37.05,37.13,74800.0,19.4325,19.4849,19.4325,19.4744,74800.0
2005-10-19 14:50:00,37.13,37.18,37.11,37.11,92600.0,19.4744,19.5006,19.4639,19.4639,92600.0
2005-10-19 14:55:00,37.12,37.26,37.12,37.23,43200.0,19.4692,19.5426,19.4692,19.5269,43200.0
2005-10-19 15:00:00,37.23,37.31,37.2,37.3,80000.0,19.5269,19.5688,19.5111,19.5636,80000.0
2005-10-19 15:05:00,37.3,37.38,37.3,37.36,88400.0,19.5636,19.6055,19.5636,19.595,88400.0
2005-10-19 15:10:00,37.37,37.4,37.28,37.32,88100.0,19.6003,19.616,19.5531,19.5741,88100.0
2005-10-19 15:15:00,37.32,37.34,37.26,37.28,95500.0,19.5741,19.5846,19.5426,19.5531,95500.0
2005-10-19 15:20:00,37.28,37.42,37.28,37.4,73900.0,19.5531,19.6265,19.5531,19.616,73900.0
2005-10-19 15:25:00,37.4,37.43,37.4,37.4,56800.0,19.616,19.6318,19.616,19.616,56800.0
2005-10-19 15:30:00,37.4,37.44,37.33,37.37,103900.0,19.616,19.637,19.5793,19.6003,103900.0
2005-10-19 15:35:00,37.37,37.39,37.29,37.36,70700.0,19.6003,19.6108,19.5583,19.595,70700.0
2005-10-19 15:40:00,37.36,37.43,37.36,37.42,51900.0,19.595,19.6318,19.595,19.6265,51900.0
2005-10-19 15:45:00,37.42,37.46,37.33,37.33,53500.0,19.6265,19.6475,19.5793,19.5793,53500.0
2005-10-19 15:50:00,37.32,37.33,37.26,37.27,82000.0,19.5741,19.5793,19.5426,19.5478,82000.0
2005-10-19 15:55:00,37.27,37.41,37.21,37.41,183700.0,19.5478,19.6213,19.5164,19.6213,183700.0
2005-10-20 09:30:00,37.66,37.7,37.57,37.62,100900.0,19.7524,19.7734,19.7052,19.7314,100900.0
2005-10-20 09:35:00,37.62,37.68,37.49,37.52,32900.0,19.7314,19.7629,19.6632,19.679,32900.0
2005-10-20 09:40:00,37.5,37.52,37.39,37.41,29100.0,19.6685,19.679,19.6108,19.6213,29100.0
2005-10-20 09:45:00,37.41,37.49,37.35,37.47,34000.0,19.6213,19.6632,19.5898,19.6527,34000.0
2005-10-20 09:50:00,37.46,37.49,37.4,37.41,27000.0,19.6475,19.6632,19.616,19.6213,27000.0
2005-10-20 09:55:00,37.42,37.48,37.41,37.48,34800.0,19.6265,19.658,19.6213,19.658,34800.0
2005-10-20 10:00:00,37.47,37.48,37.35,37.37,65300.0,19.6527,19.658,19.5898,19.6003,65300.0
2005-10-20 10:05:00,37.37,37.4,37.35,37.36,20000.0,19.6003,19.616,19.5898,19.595,20000.0
2005-10-20 10:10:00,37.36,37.46,37.36,37.44,15200.0,19.595,19.6475,19.595,19.637,15200.0
2005-10-20 10:15:00,37.44,37.47,37.43,37.47,6000.0,19.637,19.6527,19.6318,19.6527,6000.0
2005-10-20 10:20:00,37.47,37.56,37.45,37.56,49500.0,19.6527,19.6999,19.6423,19.6999,49500.0
2005-10-20 10:25:00,37.56,37.67,37.54,37.67,67100.0,19.6999,19.7576,19.6895,19.7576,67100.0
2005-10-20 10:30:00,37.66,37.69,37.6,37.63,53000.0,19.7524,19.7681,19.7209,19.7367,53000.0
2005-10-20 10:35:00,37.63,37.73,37.62,37.71,53500.0,19.7367,19.7891,19.7314,19.7786,53500.0
2005-10-20 10:40:00,37.71,37.84,37.67,37.84,100300.0,19.7786,19.8468,19.7576,19.8468,100300.0
2005-10-20 10:45:00,37.84,37.85,37.74,37.8,84800.0,19.8468,19.852,19.7944,19.8258,84800.0
2005-10-20 10:50:00,37.8,37.9,37.8,37.9,69500.0,19.8258,19.8783,19.8258,19.8783,69500.0
2005-10-20 10:55:00,37.87,37.87,37.71,37.79,45800.0,19.8625,19.8625,19.7786,19.8206,45800.0
2005-10-20 11:00:00,37.8,37.91,37.75,37.77,77200.0,19.8258,19.8835,19.7996,19.8101,77200.0
2005-10-20 11:05:00,37.78,37.82,37.75,37.75,83000.0,19.8153,19.8363,19.7996,19.7996,83000.0
2005-10-20 11:10:00,37.75,37.82,37.74,37.82,48200.0,19.7996,19.8363,19.7944,19.8363,48200.0
2005-10-20 11:15:00,37.83,37.84,37.74,37.75,214200.0,19.8416,19.8468,19.7944,19.7996,214200.0
2005-10-20 11:20:00,37.75,37.75,37.64,37.69,73400.0,19.7996,19.7996,19.7419,19.7681,73400.0
2005-10-20 11:25:00,37.69,37.71,37.64,37.69,19200.0,19.7681,19.7786,19.7419,19.7681,19200.0
2005-10-20 11:30:00,37.7,37.71,37.68,37.7,11700.0,19.7734,19.7786,19.7629,19.7734,11700.0
2005-10-20 11:35:00,37.7,37.77,37.69,37.73,9700.0,19.7734,19.8101,19.7681,19.7891,9700.0
2005-10-20 11:40:00,37.73,37.73,37.7,37.7,9300.0,19.7891,19.7891,19.7734,19.7734,9300.0
2005-10-20 11:45:00,37.7,37.71,37.68,37.68,24600.0,19.7734,19.7786,19.7629,19.7629,24600.0
2005-10-20 11:50:00,37.68,37.71,37.67,37.7,30300.0,19.7629,19.7786,19.7576,19.7734,30300.0
2005-10-20 11:55:00,37.7,37.72,37.69,37.71,15200.0,19.7734,19.7839,19.7681,19.7786,15200.0
2005-10-20 12:00:00,37.72,37.76,37.7,37.74,56300.0,19.7839,19.8048,19.7734,19.7944,56300.0
2005-10-20 12:05:00,37.74,37.74,37.66,37.68,32200.0,19.7944,19.7944,19.7524,19.7629,32200.0
2005-10-20 12:10:00,37.69,37.69,37.61,37.67,41800.0,19.7681,19.7681,19.7262,19.7576,41800.0
2005-10-20 12:15:00,37.67,37.73,37.65,37.66,36200.0,19.7576,19.7891,19.7471,19.7524,36200.0
2005-10-20 12:20:00,37.65,37.66,37.5,37.54,38000.0,19.7471,19.7524,19.6685,19.6895,38000.0
2005-10-20 12:25:00,37.54,37.64,37.54,37.6,11400.0,19.6895,19.7419,19.6895,19.7209,11400.0
2005-10-20 12:30:00,37.59,37.61,37.55,37.57,8600.0,19.7157,19.7262,19.6947,19.7052,8600.0
2005-10-20 12:35:00,37.59,37.64,37.54,37.54,6000.0,19.7157,19.7419,19.6895,19.6895,6000.0
2005-10-20 12:40:00,37.53,37.54,37.52,37.53,4800.0,19.6842,19.6895,19.679,19.6842,4800.0
2005-10-20 12:45:00,37.53,37.59,37.53,37.53,9300.0,19.6842,19.7157,19.6842,19.6842,9300.0
2005-10-20 12:50:00,37.52,37.53,37.49,37.51,18000.0,19.679,19.6842,19.6632,19.6737,18000.0
2005-10-20 12:55:00,37.5,37.54,37.5,37.53,10700.0,19.6685,19.6895,19.6685,19.6842,10700.0
2005-10-20 13:00:00,37.53,37.57,37.5,37.55,10700.0,19.6842,19.7052,19.6685,19.6947,10700.0
2005-10-20 13:05:00,37.54,37.63,37.5,37.57,36800.0,19.6895,19.7367,19.6685,19.7052,36800.0
2005-10-20 13:10:00,37.54,37.71,37.53,37.62,32000.0,19.6895,19.7786,19.6842,19.7314,32000.0
2005-10-20 13:15:00,37.62,37.62,37.5,37.53,14500.0,19.7314,19.7314,19.6685,19.6842,14500.0
2005-10-20 13:20:00,37.54,37.61,37.54,37.61,9100.0,19.6895,19.7262,19.6895,19.7262,9100.0
2005-10-20 13:25:00,37.6,37.62,37.53,37.56,17700.0,19.7209,19.7314,19.6842,19.6999,17700.0
2005-10-20 13:30:00,37.56,37.59,37.52,37.57,15400.0,19.6999,19.7157,19.679,19.7052,15400.0
2005-10-20 13:35:00,37.58,37.63,37.52,37.55,17200.0,19.7104,19.7367,19.679,19.6947,17200.0
2005-10-20 13:40:00,37.54,37.56,37.53,37.53,19800.0,19.6895,19.6999,19.6842,19.6842,19800.0
2005-10-20 13:45:00,37.53,37.54,37.52,37.54,9100.0,19.6842,19.6895,19.679,19.6895,9100.0
2005-10-20 13:50:00,37.54,37.58,37.53,37.58,26800.0,19.6895,19.7104,19.6842,19.7104,26800.0
2005-10-20 13:55:00,37.56,37.57,37.53,37.54,18500.0,19.6999,19.7052,19.6842,19.6895,18500.0
2005-10-20 14:00:00,37.54,37.57,37.51,37.55,46300.0,19.6895,19.7052,19.6737,19.6947,46300.0
2005-10-20 14:05:00,37.55,37.58,37.5,37.51,12600.0,19.6947,19.7104,19.6685,19.6737,12600.0
2005-10-20 14:10:00,37.52,37.55,37.51,37.54,30900.0,19.679,19.6947,19.6737,19.6895,30900.0
2005-10-20 14:15:00,37.53,37.58,37.52,37.57,52300.0,19.6842,19.7104,19.679,19.7052,52300.0
2005-10-20 14:20:00,37.58,37.58,37.49,37.51,32800.0,19.7104,19.7104,19.6632,19.6737,32800.0
2005-10-20 14:25:00,37.51,37.57,37.5,37.55,46400.0,19.6737,19.7052,19.6685,19.6947,46400.0
2005-10-20 14:30:00,37.54,37.59,37.5,37.5,22900.0,19.6895,19.7157,19.6685,19.6685,22900.0
2005-10-20 14:35:00,37.51,37.63,37.51,37.6,26700.0,19.6737,19.7367,19.6737,19.7209,26700.0
2005-10-20 14:40:00,37.61,37.67,37.6,37.66,28900.0,19.7262,19.7576,19.7209,19.7524,28900.0
2005-10-20 14:45:00,37.65,37.67,37.5,37.58,46100.0,19.7471,19.7576,19.6685,19.7104,46100.0
2005-10-20 14:50:00,37.58,37.61,37.52,37.54,40000.0,19.7104,19.7262,19.679,19.6895,40000.0
2005-10-20 14:55:00,37.55,37.59,37.49,37.53,66200.0,19.6947,19.7157,19.6632,19.6842,66200.0
2005-10-20 15:00:00,37.54,37.54,37.5,37.52,82200.0,19.6895,19.6895,19.6685,19.679,82200.0
2005-10-20 15:05:00,37.5,37.57,37.49,37.57,106800.0,19.6685,19.7052,19.6632,19.7052,106800.0
2005-10-20 15:10:00,37.57,37.57,37.49,37.51,77600.0,19.7052,19.7052,19.6632,19.6737,77600.0
2005-10-20 15:15:00,37.52,37.52,37.45,37.45,68900.0,19.679,19.679,19.6423,19.6423,68900.0
2005-10-20 15:20:00,37.45,37.46,37.38,37.42,81900.0,19.6423,19.6475,19.6055,19.6265,81900.0
2005-10-20 15:25:00,37.41,37.42,37.16,37.29,117300.0,19.6213,19.6265,19.4901,19.5583,117300.0
2005-10-20 15:30:00,37.29,37.51,37.21,37.48,112000.0,19.5583,19.6737,19.5164,19.658,112000.0
2005-10-20 15:35:00,37.47,37.57,37.43,37.46,53500.0,19.6527,19.7052,19.6318,19.6475,53500.0
2005-10-20 15:40:00,37.46,37.48,37.36,37.41,57500.0,19.6475,19.658,19.595,19.6213,57500.0
2005-10-20 15:45:00,37.38,37.6,37.35,37.44,69200.0,19.6055,19.7209,19.5898,19.637,69200.0
2005-10-20 15:50:00,37.45,37.5,37.37,37.43,92100.0,19.6423,19.6685,19.6003,19.6318,92100.0
2005-10-20 15:55:00,37.42,37.49,37.38,37.46,105200.0,19.6265,19.6632,19.6055,19.6475,105200.0
2005-10-21 09:30:00,37.85,37.88,37.4,37.44,882800.0,19.852,19.8678,19.616,19.637,882800.0
2005-10-21 09:35:00,37.43,37.52,37.37,37.51,37900.0,19.6318,19.679,19.6003,19.6737,37900.0
2005-10-21 09:40:00,37.5,37.66,37.5,37.6,37800.0,19.6685,19.7524,19.6685,19.7209,37800.0
2005-10-21 09:45:00,37.6,37.84,37.6,37.83,33800.0,19.7209,19.8468,19.7209,19.8416,33800.0
2005-10-21 09:50:00,37.84,37.84,37.72,37.75,25000.0,19.8468,19.8468,19.7839,19.7996,25000.0
2005-10-21 09:55:00,37.75,37.77,37.55,37.61,14700.0,19.7996,19.8101,19.6947,19.7262,14700.0
2005-10-21 10:00:00,37.59,37.69,37.46,37.55,34200.0,19.7157,19.7681,19.6475,19.6947,34200.0
2005-10-21 10:05:00,37.54,37.58,37.46,37.48,19100.0,19.6895,19.7104,19.6475,19.658,19100.0
2005-10-21 10:10:00,37.5,37.68,37.5,37.67,18200.0,19.6685,19.7629,19.6685,19.7576,18200.0
2005-10-21 10:15:00,37.68,37.7,37.6,37.69,16100.0,19.7629,19.7734,19.7209,19.7681,16100.0
2005-10-21 10:20:00,37.65,37.66,37.55,37.57,12200.0,19.7471,19.7524,19.6947,19.7052,12200.0
2005-10-21 10:25:00,37.61,37.7,37.6,37.7,19100.0,19.7262,19.7734,19.7209,19.7734,19100.0
2005-10-21 10:30:00,37.71,37.71,37.55,37.6,8400.0,19.7786,19.7786,19.6947,19.7209,8400.0
2005-10-21 10:35:00,37.62,37.64,37.56,37.63,25500.0,19.7314,19.7419,19.6999,19.7367,25500.0
2005-10-21 10:40:00,37.63,37.63,37.54,37.54,39800.0,19.7367,19.7367,19.6895,19.6895,39800.0
2005-10-21 10:45:00,37.54,37.57,37.52,37.57,18900.0,19.6895,19.7052,19.679,19.7052,18900.0
2005-10-21 10:50:00,37.56,37.59,37.48,37.53,21300.0,19.6999,19.7157,19.658,19.6842,21300.0
2005-10-21 10:55:00,37.53,37.59,37.5,37.57,12800.0,19.6842,19.7157,19.6685,19.7052,12800.0
2005-10-21 11:00:00,37.58,37.64,37.52,37.56,16500.0,19.7104,19.7419,19.679,19.6999,16500.0
2005-10-21 11:05:00,37.55,37.71,37.55,37.7,20700.0,19.6947,19.7786,19.6947,19.7734,20700.0
2005-10-21 11:10:00,37.7,37.76,37.61,37.63,15500.0,19.7734,19.8048,19.7262,19.7367,15500.0
2005-10-21 11:15:00,37.63,37.7,37.57,37.68,40000.0,19.7367,19.7734,19.7052,19.7629,40000.0
2005-10-21 11:20:00,37.68,37.69,37.62,37.68,11900.0,19.7629,19.7681,19.7314,19.7629,11900.0
2005-10-21 11:25:00,37.7,37.74,37.68,37.74,3600.0,19.7734,19.7944,19.7629,19.7944,3600.0
2005-10-21 11:30:00,37.74,37.75,37.6,37.6,12900.0,19.7944,19.7996,19.7209,19.7209,12900.0
2005-10-21 11:35:00,37.6,37.61,37.52,37.57,30600.0,19.7209,19.7262,19.679,19.7052,30600.0
2005-10-21 11:40:00,37.55,37.65,37.49,37.65,27700.0,19.6947,19.7471,19.6632,19.7471,27700.0
2005-10-21 11:45:00,37.65,37.7,37.58,37.62,16700.0,19.7471,19.7734,19.7104,19.7314,16700.0
2005-10-21 11:50:00,37.62,37.62,37.51,37.51,11100.0,19.7314,19.7314,19.6737,19.6737,11100.0
2005-10-21 11:55:00,37.52,37.57,37.42,37.57,16900.0,19.679,19.7052,19.6265,19.7052,16900.0
2005-10-21 12:00:00,37.57,37.61,37.45,37.45,11800.0,19.7052,19.7262,19.6423,19.6423,11800.0
2005-10-21 12:05:00,37.45,37.55,37.45,37.55,6800.0,19.6423,19.6947,19.6423,19.6947,6800.0
2005-10-21 12:10:00,37.56,37.65,37.53,37.55,17800.0,19.6999,19.7471,19.6842,19.6947,17800.0
2005-10-21 12:15:00,37.54,37.62,37.51,37.53,18200.0,19.6895,19.7314,19.6737,19.6842,18200.0
2005-10-21 12:20:00,37.51,37.57,37.48,37.57,15300.0,19.6737,19.7052,19.658,19.7052,15300.0
2005-10-21 12:25:00,37.59,37.63,37.55,37.62,18100.0,19.7157,19.7367,19.6947,19.7314,18100.0
2005-10-21 12:30:00,37.64,37.64,37.53,37.53,8100.0,19.7419,19.7419,19.6842,19.6842,8100.0
2005-10-21 12:35:00,37.53,37.6,37.49,37.6,11100.0,19.6842,19.7209,19.6632,19.7209,11100.0
2005-10-21 12:40:00,37.57,37.57,37.45,37.52,10900.0,19.7052,19.7052,19.6423,19.679,10900.0
2005-10-21 12:45:00,37.52,37.52,37.47,37.49,9400.0,19.679,19.679,19.6527,19.6632,9400.0
2005-10-21 12:50:00,37.49,37.77,37.49,37.75,50100.0,19.6632,19.8101,19.6632,19.7996,50100.0
2005-10-21 12:55:00,37.76,37.83,37.75,37.82,40600.0,19.8048,19.8416,19.7996,19.8363,40600.0
2005-10-21 13:00:00,37.83,37.83,37.73,37.74,10100.0,19.8416,19.8416,19.7891,19.7944,10100.0
2005-10-21 13:05:00,37.72,37.73,37.69,37.69,20600.0,19.7839,19.7891,19.7681,19.7681,20600.0
2005-10-21 13:10:00,37.67,37.69,37.62,37.63,5300.0,19.7576,19.7681,19.7314,19.7367,5300.0
2005-10-21 13:15:00,37.63,37.65,37.62,37.64,13600.0,19.7367,19.7471,19.7314,19.7419,13600.0
2005-10-21 13:20:00,37.64,37.64,37.61,37.62,3000.0,19.7419,19.7419,19.7262,19.7314,3000.0
2005-10-21 13:25:00,37.62,37.68,37.61,37.68,7200.0,19.7314,19.7629,19.7262,19.7629,7200.0
2005-10-21 13:30:00,37.7,37.75,37.68,37.73,17800.0,19.7734,19.7996,19.7629,19.7891,17800.0
2005-10-21 13:35:00,37.73,37.75,37.69,37.72,21600.0,19.7891,19.7996,19.7681,19.7839,21600.0
2005-10-21 13:40:00,37.74,37.75,37.68,37.68,7700.0,19.7944,19.7996,19.7629,19.7629,7700.0
2005-10-21 13:45:00,37.67,37.71,37.67,37.67,9400.0,19.7576,19.7786,19.7576,19.7576,9400.0
2005-10-21 13:50:00,37.67,37.67,37.62,37.65,18200.0,19.7576,19.7576,19.7314,19.7471,18200.0
2005-10-21 13:55:00,37.65,37.7,37.65,37.7,11400.0,19.7471,19.7734,19.7471,19.7734,11400.0
2005-10-21 14:00:00,37.7,37.78,37.7,37.76,18700.0,19.7734,19.8153,19.7734,19.8048,18700.0
2005-10-21 14:05:00,37.76,37.79,37.69,37.73,41400.0,19.8048,19.8206,19.7681,19.7891,41400.0
2005-10-21 14:10:00,37.72,37.75,37.71,37.73,41800.0,19.7839,19.7996,19.7786,19.7891,41800.0
2005-10-21 14:15:00,37.74,37.77,37.71,37.72,27400.0,19.7944,19.8101,19.7786,19.7839,27400.0
2005-10-21 14:20:00,37.72,37.73,37.69,37.69,3800.0,19.7839,19.7891,19.7681,19.7681,3800.0
2005-10-21 14:25:00,37.69,37.69,37.62,37.63,25400.0,19.7681,19.7681,19.7314,19.7367,25400.0
2005-10-21 14:30:00,37.63,37.72,37.62,37.69,15000.0,19.7367,19.7839,19.7314,19.7681,15000.0
2005-10-21 14:35:00,37.69,37.73,37.67,37.67,19100.0,19.7681,19.7891,19.7576,19.7576,19100.0
2005-10-21 14:40:00,37.69,37.75,37.6,37.75,25500.0,19.7681,19.7996,19.7209,19.7996,25500.0
2005-10-21 14:45:00,37.74,37.78,37.64,37.64,18400.0,19.7944,19.8153,19.7419,19.7419,18400.0
2005-10-21 14:50:00,37.65,37.66,37.55,37.59,46400.0,19.7471,19.7524,19.6947,19.7157,46400.0
2005-10-21 14:55:00,37.6,37.62,37.59,37.6,13200.0,19.7209,19.7314,19.7157,19.7209,13200.0
2005-10-21 15:00:00,37.6,37.63,37.57,37.6,16600.0,19.7209,19.7367,19.7052,19.7209,16600.0
2005-10-21 15:05:00,37.59,37.59,37.54,37.56,15500.0,19.7157,19.7157,19.6895,19.6999,15500.0
2005-10-21 15:10:00,37.55,37.63,37.55,37.59,16100.0,19.6947,19.7367,19.6947,19.7157,16100.0
2005-10-21 15:15:00,37.59,37.61,37.57,37.6,11900.0,19.7157,19.7262,19.7052,19.7209,11900.0
2005-10-21 15:20:00,37.59,37.63,37.58,37.59,23500.0,19.7157,19.7367,19.7104,19.7157,23500.0
2005-10-21 15:25:00,37.59,37.67,37.58,37.65,19100.0,19.7157,19.7576,19.7104,19.7471,19100.0
2005-10-21 15:30:00,37.64,37.65,37.61,37.65,12500.0,19.7419,19.7471,19.7262,19.7471,12500.0
2005-10-21 15:35:00,37.65,37.65,37.58,37.59,15600.0,19.7471,19.7471,19.7104,19.7157,15600.0
2005-10-21 15:40:00,37.59,37.71,37.58,37.65,37500.0,19.7157,19.7786,19.7104,19.7471,37500.0
2005-10-21 15:45:00,37.65,37.7,37.64,37.66,25400.0,19.7471,19.7734,19.7419,19.7524,25400.0
2005-10-21 15:50:00,37.66,37.67,37.62,37.62,42200.0,19.7524,19.7576,19.7314,19.7314,42200.0
2005-10-21 15:55:00,37.62,37.65,37.57,37.65,48300.0,19.7314,19.7471,19.7052,19.7471,48300.0
2005-10-24 09:30:00,37.78,37.96,37.77,37.84,43200.0,19.8153,19.9097,19.8101,19.8468,43200.0
2005-10-24 09:35:00,37.84,37.88,37.76,37.84,16300.0,19.8468,19.8678,19.8048,19.8468,16300.0
2005-10-24 09:40:00,37.83,37.89,37.77,37.88,38200.0,19.8416,19.873,19.8101,19.8678,38200.0
2005-10-24 09:45:00,37.89,37.91,37.8,37.89,28200.0,19.873,19.8835,19.8258,19.873,28200.0
2005-10-24 09:50:00,37.89,38.0,37.89,37.98,42500.0,19.873,19.9307,19.873,19.9202,42500.0
2005-10-24 09:55:00,37.98,38.01,37.89,37.99,20100.0,19.9202,19.936,19.873,19.9255,20100.0
2005-10-24 10:00:00,38.0,38.2,37.98,38.11,53200.0,19.9307,20.0356,19.9202,19.9884,53200.0
2005-10-24 10:05:00,38.1,38.25,38.08,38.25,35500.0,19.9832,20.0618,19.9727,20.0618,35500.0
2005-10-24 10:10:00,38.23,38.27,38.06,38.1,36200.0,20.0514,20.0723,19.9622,19.9832,36200.0
2005-10-24 10:15:00,38.12,38.19,38.08,38.1,21500.0,19.9937,20.0304,19.9727,19.9832,21500.0
2005-10-24 10:20:00,38.1,38.1,38.02,38.05,20400.0,19.9832,19.9832,19.9412,19.9569,20400.0
2005-10-24 10:25:00,38.04,38.07,37.93,37.93,23300.0,19.9517,19.9674,19.894,19.894,23300.0
2005-10-24 10:30:00,37.92,37.94,37.82,37.9,47600.0,19.8888,19.8993,19.8363,19.8783,47600.0
2005-10-24 10:35:00,37.89,37.89,37.75,37.79,54600.0,19.873,19.873,19.7996,19.8206,54600.0
2005-10-24 10:40:00,37.77,37.77,37.58,37.68,36100.0,19.8101,19.8101,19.7104,19.7629,36100.0
2005-10-24 10:45:00,37.68,37.79,37.58,37.63,42400.0,19.7629,19.8206,19.7104,19.7367,42400.0
2005-10-24 10:50:00,37.64,37.72,37.58,37.69,28000.0,19.7419,19.7839,19.7104,19.7681,28000.0
2005-10-24 10:55:00,37.7,37.74,37.67,37.7,5100.0,19.7734,19.7944,19.7576,19.7734,5100.0
2005-10-24 11:00:00,37.7,37.84,37.65,37.84,17500.0,19.7734,19.8468,19.7471,19.8468,17500.0
2005-10-24 11:05:00,37.84,37.85,37.75,37.78,12600.0,19.8468,19.852,19.7996,19.8153,12600.0
2005-10-24 11:10:00,37.8,37.83,37.72,37.75,13700.0,19.8258,19.8416,19.7839,19.7996,13700.0
2005-10-24 11:15:00,37.75,37.81,37.67,37.77,21800.0,19.7996,19.8311,19.7576,19.8101,21800.0
2005-10-24 11:20:00,37.77,37.8,37.75,37.78,39100.0,19.8101,19.8258,19.7996,19.8153,39100.0
2005-10-24 11:25:00,37.79,37.9,37.77,37.83,43700.0,19.8206,19.8783,19.8101,19.8416,43700.0
2005-10-24 11:30:00,37.84,38.0,37.83,37.94,41900.0,19.8468,19.9307,19.8416,19.8993,41900.0
2005-10-24 11:35:00,37.94,37.98,37.91,37.97,23300.0,19.8993,19.9202,19.8835,19.915,23300.0
2005-10-24 11:40:00,37.96,37.96,37.88,37.9,17000.0,19.9097,19.9097,19.8678,19.8783,17000.0
2005-10-24 11:45:00,37.91,37.93,37.8,37.87,23700.0,19.8835,19.894,19.8258,19.8625,23700.0
2005-10-24 11:50:00,37.85,37.92,37.81,37.84,23100.0,19.852,19.8888,19.8311,19.8468,23100.0
2005-10-24 11:55:00,37.82,37.88,37.81,37.81,17900.0,19.8363,19.8678,19.8311,19.8311,17900.0
2005-10-24 12:00:00,37.84,37.84,37.73,37.84,20000.0,19.8468,19.8468,19.7891,19.8468,20000.0
2005-10-24 12:05:00,37.84,37.94,37.84,37.87,10300.0,19.8468,19.8993,19.8468,19.8625,10300.0
2005-10-24 12:10:00,37.89,37.89,37.75,37.77,10000.0,19.873,19.873,19.7996,19.8101,10000.0
2005-10-24 12:15:00,37.81,37.84,37.77,37.82,15800.0,19.8311,19.8468,19.8101,19.8363,15800.0
2005-10-24 12:20:00,37.83,37.93,37.82,37.93,6900.0,19.8416,19.894,19.8363,19.894,6900.0
2005-10-24 12:25:00,37.93,38.05,37.89,38.01,18200.0,19.894,19.9569,19.873,19.936,18200.0
2005-10-24 12:30:00,38.02,38.06,37.95,38.06,15900.0,19.9412,19.9622,19.9045,19.9622,15900.0
2005-10-24 12:35:00,38.04,38.07,38.0,38.01,21300.0,19.9517,19.9674,19.9307,19.936,21300.0
2005-10-24 12:40:00,37.99,38.01,37.96,37.97,6700.0,19.9255,19.936,19.9097,19.915,6700.0
2005-10-24 12:45:00,37.97,38.0,37.94,37.99,4600.0,19.915,19.9307,19.8993,19.9255,4600.0
2005-10-24 12:50:00,37.99,38.02,37.96,38.01,15100.0,19.9255,19.9412,19.9097,19.936,15100.0
2005-10-24 12:55:00,38.03,38.06,38.0,38.06,9300.0,19.9465,19.9622,19.9307,19.9622,9300.0
2005-10-24 13:00:00,38.06,38.08,38.02,38.04,13800.0,19.9622,19.9727,19.9412,19.9517,13800.0
2005-10-24 13:05:00,38.05,38.08,37.95,38.07,23400.0,19.9569,19.9727,19.9045,19.9674,23400.0
2005-10-24 13:10:00,38.05,38.14,38.01,38.04,22100.0,19.9569,20.0042,19.936,19.9517,22100.0
2005-10-24 13:15:00,38.02,38.07,37.98,38.04,14500.0,19.9412,19.9674,19.9202,19.9517,14500.0
2005-10-24 13:20:00,38.0,38.02,37.88,37.89,20400.0,19.9307,19.9412,19.8678,19.873,20400.0
2005-10-24 13:25:00,37.89,37.89,37.84,37.84,7800.0,19.873,19.873,19.8468,19.8468,7800.0
2005-10-24 13:30:00,37.84,37.86,37.82,37.86,12600.0,19.8468,19.8573,19.8363,19.8573,12600.0
2005-10-24 13:35:00,37.84,37.89,37.83,37.84,42800.0,19.8468,19.873,19.8416,19.8468,42800.0
2005-10-24 13:40:00,37.84,37.92,37.83,37.91,33200.0,19.8468,19.8888,19.8416,19.8835,33200.0
2005-10-24 13:45:00,37.91,37.98,37.86,37.98,32200.0,19.8835,19.9202,19.8573,19.9202,32200.0
2005-10-24 13:50:00,37.97,38.02,37.96,37.97,24400.0,19.915,19.9412,19.9097,19.915,24400.0
2005-10-24 13:55:00,37.97,38.03,37.97,38.03,12400.0,19.915,19.9465,19.915,19.9465,12400.0
2005-10-24 14:00:00,38.02,38.1,38.02,38.08,20700.0,19.9412,19.9832,19.9412,19.9727,20700.0
2005-10-24 14:05:00,38.08,38.09,38.04,38.06,7700.0,19.9727,19.9779,19.9517,19.9622,7700.0
2005-10-24 14:10:00,38.05,38.07,37.99,37.99,54000.0,19.9569,19.9674,19.9255,19.9255,54000.0
2005-10-24 14:15:00,37.99,38.04,37.98,38.04,27900.0,19.9255,19.9517,19.9202,19.9517,27900.0
2005-10-24 14:20:00,38.01,38.04,37.98,37.98,19500.0,19.936,19.9517,19.9202,19.9202,19500.0
2005-10-24 14:25:00,37.99,38.0,37.97,37.99,14500.0,19.9255,19.9307,19.915,19.9255,14500.0
2005-10-24 14:30:00,37.98,37.99,37.91,37.91,20400.0,19.9202,19.9255,19.8835,19.8835,20400.0
2005-10-24 14:35:00,37.91,38.01,37.9,37.96,21800.0,19.8835,19.936,19.8783,19.9097,21800.0
2005-10-24 14:40:00,37.95,37.98,37.92,37.92,21800.0,19.9045,19.9202,19.8888,19.8888,21800.0
2005-10-24 14:45:00,37.93,37.93,37.86,37.89,5400.0,19.894,19.894,19.8573,19.873,5400.0
2005-10-24 14:50:00,37.87,37.9,37.81,37.83,20100.0,19.8625,19.8783,19.8311,19.8416,20100.0
2005-10-24 14:55:00,37.83,37.86,37.77,37.8,15100.0,19.8416,19.8573,19.8101,19.8258,15100.0
2005-10-24 15:00:00,37.82,37.93,37.81,37.9,16200.0,19.8363,19.894,19.8311,19.8783,16200.0
2005-10-24 15:05:00,37.89,37.91,37.83,37.87,21800.0,19.873,19.8835,19.8416,19.8625,21800.0
2005-10-24 15:10:00,37.87,37.87,37.81,37.84,13400.0,19.8625,19.8625,19.8311,19.8468,13400.0
2005-10-24 15:15:00,37.83,37.84,37.81,37.81,7500.0,19.8416,19.8468,19.8311,19.8311,7500.0
2005-10-24 15:20:00,37.81,37.82,37.78,37.81,22500.0,19.8311,19.8363,19.8153,19.8311,22500.0
2005-10-24 15:25:00,37.81,37.84,37.79,37.79,24600.0,19.8311,19.8468,19.8206,19.8206,24600.0
2005-10-24 15:30:00,37.8,37.84,37.79,37.83,23600.0,19.8258,19.8468,19.8206,19.8416,23600.0
2005-10-24 15:35:00,37.82,37.89,37.79,37.87,23700.0,19.8363,19.873,19.8206,19.8625,23700.0
2005-10-24 15:40:00,37.87,37.89,37.79,37.8,31300.0,19.8625,19.873,19.8206,19.8258,31300.0
2005-10-24 15:45:00,37.8,37.9,37.78,37.88,42000.0,19.8258,19.8783,19.8153,19.8678,42000.0
2005-10-24 15:50:00,37.88,37.9,37.8,37.82,86700.0,19.8678,19.8783,19.8258,19.8363,86700.0
2005-10-24 15:55:00,37.81,38.0,37.8,38.0,111500.0,19.8311,19.9307,19.8258,19.9307,111500.0
2005-10-25 09:30:00,37.92,38.05,37.86,38.03,44300.0,19.8888,19.9569,19.8573,19.9465,44300.0
2005-10-25 09:35:00,37.98,38.03,37.98,38.0,6600.0,19.9202,19.9465,19.9202,19.9307,6600.0
2005-10-25 09:40:00,37.99,38.04,37.93,37.95,13300.0,19.9255,19.9517,19.894,19.9045,13300.0
2005-10-25 09:45:00,37.93,37.98,37.88,37.88,10000.0,19.894,19.9202,19.8678,19.8678,10000.0
2005-10-25 09:50:00,37.9,37.9,37.8,37.84,5500.0,19.8783,19.8783,19.8258,19.8468,5500.0
2005-10-25 09:55:00,37.87,37.92,37.82,37.82,8800.0,19.8625,19.8888,19.8363,19.8363,8800.0
2005-10-25 10:00:00,37.8,37.88,37.76,37.82,17800.0,19.8258,19.8678,19.8048,19.8363,17800.0
2005-10-25 10:05:00,37.83,37.84,37.75,37.78,10200.0,19.8416,19.8468,19.7996,19.8153,10200.0
2005-10-25 10:10:00,37.75,37.8,37.75,37.78,11900.0,19.7996,19.8258,19.7996,19.8153,11900.0
2005-10-25 10:15:00,37.79,37.79,37.69,37.78,17600.0,19.8206,19.8206,19.7681,19.8153,17600.0
2005-10-25 10:20:00,37.79,37.86,37.75,37.86,17900.0,19.8206,19.8573,19.7996,19.8573,17900.0
2005-10-25 10:25:00,37.87,37.92,37.87,37.92,12100.0,19.8625,19.8888,19.8625,19.8888,12100.0
2005-10-25 10:30:00,37.92,37.95,37.9,37.91,9900.0,19.8888,19.9045,19.8783,19.8835,9900.0
2005-10-25 10:35:00,37.91,37.95,37.89,37.89,9700.0,19.8835,19.9045,19.873,19.873,9700.0
2005-10-25 10:40:00,37.88,37.9,37.81,37.84,18400.0,19.8678,19.8783,19.8311,19.8468,18400.0
2005-10-25 10:45:00,37.84,37.9,37.81,37.9,23100.0,19.8468,19.8783,19.8311,19.8783,23100.0
2005-10-25 10:50:00,37.88,37.88,37.8,37.83,67600.0,19.8678,19.8678,19.8258,19.8416,67600.0
2005-10-25 10:55:00,37.83,37.83,37.73,37.74,18000.0,19.8416,19.8416,19.7891,19.7944,18000.0
2005-10-25 11:00:00,37.74,37.75,37.72,37.72,13700.0,19.7944,19.7996,19.7839,19.7839,13700.0
2005-10-25 11:05:00,37.72,37.74,37.68,37.68,4300.0,19.7839,19.7944,19.7629,19.7629,4300.0
2005-10-25 11:10:00,37.68,37.74,37.67,37.71,14500.0,19.7629,19.7944,19.7576,19.7786,14500.0
2005-10-25 11:15:00,37.7,37.75,37.67,37.7,14200.0,19.7734,19.7996,19.7576,19.7734,14200.0
2005-10-25 11:20:00,37.72,37.72,37.67,37.71,11400.0,19.7839,19.7839,19.7576,19.7786,11400.0
2005-10-25 11:25:00,37.71,37.82,37.71,37.79,8400.0,19.7786,19.8363,19.7786,19.8206,8400.0
2005-10-25 11:30:00,37.77,37.8,37.75,37.8,6600.0,19.8101,19.8258,19.7996,19.8258,6600.0
2005-10-25 11:35:00,37.8,37.8,37.75,37.77,3400.0,19.8258,19.8258,19.7996,19.8101,3400.0
2005-10-25 11:40:00,37.77,37.78,37.75,37.76,6100.0,19.8101,19.8153,19.7996,19.8048,6100.0
2005-10-25 11:45:00,37.77,37.77,37.72,37.72,11500.0,19.8101,19.8101,19.7839,19.7839,11500.0
2005-10-25 11:50:00,37.74,37.76,37.71,37.73,13800.0,19.7944,19.8048,19.7786,19.7891,13800.0
2005-10-25 11:55:00,37.74,37.74,37.64,37.64,5200.0,19.7944,19.7944,19.7419,19.7419,5200.0
2005-10-25 12:00:00,37.67,37.73,37.65,37.71,4500.0,19.7576,19.7891,19.7471,19.7786,4500.0
2005-10-25 12:05:00,37.69,37.75,37.66,37.75,14300.0,19.7681,19.7996,19.7524,19.7996,14300.0
2005-10-25 12:10:00,37.75,37.79,37.66,37.76,40000.0,19.7996,19.8206,19.7524,19.8048,40000.0
2005-10-25 12:15:00,37.73,37.77,37.68,37.77,8900.0,19.7891,19.8101,19.7629,19.8101,8900.0
2005-10-25 12:20:00,37.78,37.8,37.68,37.68,4800.0,19.8153,19.8258,19.7629,19.7629,4800.0
2005-10-25 12:25:00,37.7,37.75,37.68,37.73,7700.0,19.7734,19.7996,19.7629,19.7891,7700.0
2005-10-25 12:30:00,37.73,37.77,37.72,37.77,6700.0,19.7891,19.8101,19.7839,19.8101,6700.0
2005-10-25 12:35:00,37.77,37.77,37.68,37.69,9900.0,19.8101,19.8101,19.7629,19.7681,9900.0
2005-10-25 12:40:00,37.7,37.73,37.67,37.71,8000.0,19.7734,19.7891,19.7576,19.7786,8000.0
2005-10-25 12:45:00,37.7,37.77,37.69,37.76,2600.0,19.7734,19.8101,19.7681,19.8048,2600.0
2005-10-25 12:50:00,37.76,37.77,37.7,37.73,6800.0,19.8048,19.8101,19.7734,19.7891,6800.0
2005-10-25 12:55:00,37.73,37.75,37.7,37.75,2000.0,19.7891,19.7996,19.7734,19.7996,2000.0
2005-10-25 13:00:00,37.73,37.75,37.68,37.71,3800.0,19.7891,19.7996,19.7629,19.7786,3800.0
2005-10-25 13:05:00,37.76,37.77,37.69,37.69,6300.0,19.8048,19.8101,19.7681,19.7681,6300.0
2005-10-25 13:10:00,37.67,37.67,37.65,37.66,15600.0,19.7576,19.7576,19.7471,19.7524,15600.0
2005-10-25 13:15:00,37.66,37.71,37.64,37.67,14800.0,19.7524,19.7786,19.7419,19.7576,14800.0
2005-10-25 13:20:00,37.66,37.68,37.64,37.66,36900.0,19.7524,19.7629,19.7419,19.7524,36900.0
2005-10-25 13:25:00,37.65,37.66,37.58,37.62,9300.0,19.7471,19.7524,19.7104,19.7314,9300.0
2005-10-25 13:30:00,37.6,37.61,37.55,37.57,9000.0,19.7209,19.7262,19.6947,19.7052,9000.0
2005-10-25 13:35:00,37.57,37.62,37.56,37.6,10400.0,19.7052,19.7314,19.6999,19.7209,10400.0
2005-10-25 13:40:00,37.58,37.64,37.54,37.57,10200.0,19.7104,19.7419,19.6895,19.7052,10200.0
2005-10-25 13:45:00,37.56,37.65,37.55,37.65,10900.0,19.6999,19.7471,19.6947,19.7471,10900.0
2005-10-25 13:50:00,37.65,37.71,37.65,37.66,6000.0,19.7471,19.7786,19.7471,19.7524,6000.0
2005-10-25 13:55:00,37.66,37.69,37.64,37.64,7700.0,19.7524,19.7681,19.7419,19.7419,7700.0
2005-10-25 14:00:00,37.64,37.74,37.6,37.74,5500.0,19.7419,19.7944,19.7209,19.7944,5500.0
2005-10-25 14:05:00,37.74,37.74,37.65,37.72,31000.0,19.7944,19.7944,19.7471,19.7839,31000.0
2005-10-25 14:10:00,37.71,37.78,37.68,37.78,17300.0,19.7786,19.8153,19.7629,19.8153,17300.0
2005-10-25 14:15:00,37.78,37.81,37.74,37.76,12100.0,19.8153,19.8311,19.7944,19.8048,12100.0
2005-10-25 14:20:00,37.76,37.8,37.69,37.7,33000.0,19.8048,19.8258,19.7681,19.7734,33000.0
2005-10-25 14:25:00,37.69,37.76,37.68,37.75,16900.0,19.7681,19.8048,19.7629,19.7996,16900.0
2005-10-25 14:30:00,37.75,37.77,37.71,37.74,27900.0,19.7996,19.8101,19.7786,19.7944,27900.0
2005-10-25 14:35:00,37.75,37.8,37.75,37.77,13200.0,19.7996,19.8258,19.7996,19.8101,13200.0
2005-10-25 14:40:00,37.77,37.82,37.74,37.75,59800.0,19.8101,19.8363,19.7944,19.7996,59800.0
2005-10-25 14:45:00,37.79,37.85,37.77,37.82,22200.0,19.8206,19.852,19.8101,19.8363,22200.0
2005-10-25 14:50:00,37.8,37.89,37.75,37.86,58700.0,19.8258,19.873,19.7996,19.8573,58700.0
2005-10-25 14:55:00,37.85,37.85,37.75,37.79,13000.0,19.852,19.852,19.7996,19.8206,13000.0
2005-10-25 15:00:00,37.8,37.84,37.75,37.82,11700.0,19.8258,19.8468,19.7996,19.8363,11700.0
2005-10-25 15:05:00,37.82,37.84,37.78,37.8,9500.0,19.8363,19.8468,19.8153,19.8258,9500.0
2005-10-25 15:10:00,37.78,37.84,37.78,37.81,9100.0,19.8153,19.8468,19.8153,19.8311,9100.0
2005-10-25 15:15:00,37.79,37.8,37.75,37.75,13400.0,19.8206,19.8258,19.7996,19.7996,13400.0
2005-10-25 15:20:00,37.77,37.8,37.76,37.79,6500.0,19.8101,19.8258,19.8048,19.8206,6500.0
2005-10-25 15:25:00,37.8,37.86,37.78,37.84,14500.0,19.8258,19.8573,19.8153,19.8468,14500.0
2005-10-25 15:30:00,37.83,37.83,37.79,37.79,7600.0,19.8416,19.8416,19.8206,19.8206,7600.0
2005-10-25 15:35:00,37.79,37.92,37.78,37.91,38400.0,19.8206,19.8888,19.8153,19.8835,38400.0
2005-10-25 15:40:00,37.92,37.95,37.9,37.95,23400.0,19.8888,19.9045,19.8783,19.9045,23400.0
2005-10-25 15:45:00,37.96,38.0,37.93,37.95,20700.0,19.9097,19.9307,19.894,19.9045,20700.0
2005-10-25 15:50:00,37.95,37.98,37.93,37.96,32100.0,19.9045,19.9202,19.894,19.9097,32100.0
2005-10-25 15:55:00,37.95,38.04,37.94,38.04,67600.0,19.9045,19.9517,19.8993,19.9517,67600.0
2005-10-26 09:30:00,38.0,38.12,37.95,38.07,48300.0,19.9307,19.9937,19.9045,19.9674,48300.0
2005-10-26 09:35:00,38.09,38.2,38.09,38.19,17200.0,19.9779,20.0356,19.9779,20.0304,17200.0
2005-10-26 09:40:00,38.17,38.31,38.17,38.3,28800.0,20.0199,20.0933,20.0199,20.0881,28800.0
2005-10-26 09:45:00,38.32,38.36,38.21,38.29,25500.0,20.0986,20.1195,20.0409,20.0828,25500.0
2005-10-26 09:50:00,38.27,38.41,38.27,38.31,20300.0,20.0723,20.1458,20.0723,20.0933,20300.0
2005-10-26 09:55:00,38.34,38.38,38.23,38.23,12700.0,20.109,20.13,20.0514,20.0514,12700.0
2005-10-26 10:00:00,38.26,38.28,38.15,38.19,17700.0,20.0671,20.0776,20.0094,20.0304,17700.0
2005-10-26 10:05:00,38.19,38.33,38.19,38.28,178700.0,20.0304,20.1038,20.0304,20.0776,178700.0
2005-10-26 10:10:00,38.29,38.44,38.26,38.43,30300.0,20.0828,20.1615,20.0671,20.1563,30300.0
2005-10-26 10:15:00,38.44,38.53,38.44,38.49,67000.0,20.1615,20.2087,20.1615,20.1877,67000.0
2005-10-26 10:20:00,38.5,38.66,38.49,38.6,29700.0,20.193,20.2769,20.1877,20.2454,29700.0
2005-10-26 10:25:00,38.6,38.62,38.55,38.62,27800.0,20.2454,20.2559,20.2192,20.2559,27800.0
2005-10-26 10:30:00,38.61,38.62,38.55,38.55,18700.0,20.2507,20.2559,20.2192,20.2192,18700.0
2005-10-26 10:35:00,38.55,38.55,38.45,38.47,27800.0,20.2192,20.2192,20.1667,20.1772,27800.0
2005-10-26 10:40:00,38.47,38.5,38.46,38.46,23100.0,20.1772,20.193,20.172,20.172,23100.0
2005-10-26 10:45:00,38.46,38.52,38.46,38.47,7300.0,20.172,20.2035,20.172,20.1772,7300.0
2005-10-26 10:50:00,38.48,38.65,38.48,38.63,50600.0,20.1825,20.2716,20.1825,20.2612,50600.0
2005-10-26 10:55:00,38.63,38.73,38.62,38.7,38400.0,20.2612,20.3136,20.2559,20.2979,38400.0
2005-10-26 11:00:00,38.7,38.71,38.65,38.65,37500.0,20.2979,20.3031,20.2716,20.2716,37500.0
2005-10-26 11:05:00,38.65,38.66,38.53,38.54,188300.0,20.2716,20.2769,20.2087,20.2139,188300.0
2005-10-26 11:10:00,38.54,38.61,38.54,38.57,14600.0,20.2139,20.2507,20.2139,20.2297,14600.0
2005-10-26 11:15:00,38.57,38.57,38.46,38.48,18200.0,20.2297,20.2297,20.172,20.1825,18200.0
2005-10-26 11:20:00,38.47,38.57,38.46,38.48,37700.0,20.1772,20.2297,20.172,20.1825,37700.0
2005-10-26 11:25:00,38.47,38.66,38.47,38.58,40800.0,20.1772,20.2769,20.1772,20.2349,40800.0
2005-10-26 11:30:00,38.58,38.58,38.53,38.53,12000.0,20.2349,20.2349,20.2087,20.2087,12000.0
2005-10-26 11:35:00,38.52,38.58,38.48,38.48,10900.0,20.2035,20.2349,20.1825,20.1825,10900.0
2005-10-26 11:40:00,38.48,38.5,38.46,38.46,6900.0,20.1825,20.193,20.172,20.172,6900.0
2005-10-26 11:45:00,38.47,38.48,38.46,38.48,15500.0,20.1772,20.1825,20.172,20.1825,15500.0
2005-10-26 11:50:00,38.48,38.48,38.46,38.46,8600.0,20.1825,20.1825,20.172,20.172,8600.0
2005-10-26 11:55:00,38.46,38.48,38.46,38.48,9400.0,20.172,20.1825,20.172,20.1825,9400.0
2005-10-26 12:00:00,38.49,38.5,38.47,38.48,19300.0,20.1877,20.193,20.1772,20.1825,19300.0
2005-10-26 12:05:00,38.48,38.52,38.47,38.5,26900.0,20.1825,20.2035,20.1772,20.193,26900.0
2005-10-26 12:10:00,38.51,38.51,38.46,38.48,95300.0,20.1982,20.1982,20.172,20.1825,95300.0
2005-10-26 12:15:00,38.47,38.56,38.46,38.55,17700.0,20.1772,20.2244,20.172,20.2192,17700.0
2005-10-26 12:20:00,38.55,38.55,38.47,38.48,30300.0,20.2192,20.2192,20.1772,20.1825,30300.0
2005-10-26 12:25:00,38.49,38.53,38.46,38.53,26100.0,20.1877,20.2087,20.172,20.2087,26100.0
2005-10-26 12:30:00,38.53,38.58,38.53,38.55,21300.0,20.2087,20.2349,20.2087,20.2192,21300.0
2005-10-26 12:35:00,38.55,38.55,38.5,38.5,18000.0,20.2192,20.2192,20.193,20.193,18000.0
2005-10-26 12:40:00,38.5,38.52,38.47,38.49,31700.0,20.193,20.2035,20.1772,20.1877,31700.0
2005-10-26 12:45:00,38.5,38.55,38.49,38.5,42000.0,20.193,20.2192,20.1877,20.193,42000.0
2005-10-26 12:50:00,38.5,38.54,38.48,38.54,9500.0,20.193,20.2139,20.1825,20.2139,9500.0
2005-10-26 12:55:00,38.53,38.57,38.51,38.55,15000.0,20.2087,20.2297,20.1982,20.2192,15000.0
2005-10-26 13:00:00,38.54,38.56,38.5,38.5,17200.0,20.2139,20.2244,20.193,20.193,17200.0
2005-10-26 13:05:00,38.53,38.53,38.49,38.5,13600.0,20.2087,20.2087,20.1877,20.193,13600.0
2005-10-26 13:10:00,38.5,38.55,38.47,38.48,28300.0,20.193,20.2192,20.1772,20.1825,28300.0
2005-10-26 13:15:00,38.48,38.5,38.46,38.46,23300.0,20.1825,20.193,20.172,20.172,23300.0
2005-10-26 13:20:00,38.46,38.52,38.43,38.51,63000.0,20.172,20.2035,20.1563,20.1982,63000.0
2005-10-26 13:25:00,38.51,38.52,38.45,38.52,26500.0,20.1982,20.2035,20.1667,20.2035,26500.0
2005-10-26 13:30:00,38.53,38.59,38.52,38.53,40900.0,20.2087,20.2402,20.2035,20.2087,40900.0
2005-10-26 13:35:00,38.54,38.54,38.48,38.51,13800.0,20.2139,20.2139,20.1825,20.1982,13800.0
2005-10-26 13:40:00,38.51,38.56,38.46,38.52,34400.0,20.1982,20.2244,20.172,20.2035,34400.0
2005-10-26 13:45:00,38.53,38.55,38.45,38.45,20700.0,20.2087,20.2192,20.1667,20.1667,20700.0
2005-10-26 13:50:00,38.44,38.6,38.44,38.59,34900.0,20.1615,20.2454,20.1615,20.2402,34900.0
2005-10-26 13:55:00,38.59,38.61,38.56,38.59,17800.0,20.2402,20.2507,20.2244,20.2402,17800.0
2005-10-26 14:00:00,38.59,38.67,38.58,38.58,26200.0,20.2402,20.2821,20.2349,20.2349,26200.0
2005-10-26 14:05:00,38.59,38.64,38.56,38.59,18700.0,20.2402,20.2664,20.2244,20.2402,18700.0
2005-10-26 14:10:00,38.59,38.64,38.57,38.57,27900.0,20.2402,20.2664,20.2297,20.2297,27900.0
2005-10-26 14:15:00,38.57,38.61,38.52,38.56,13400.0,20.2297,20.2507,20.2035,20.2244,13400.0
2005-10-26 14:20:00,38.57,38.66,38.56,38.66,42000.0,20.2297,20.2769,20.2244,20.2769,42000.0
2005-10-26 14:25:00,38.65,38.68,38.64,38.64,21400.0,20.2716,20.2874,20.2664,20.2664,21400.0
2005-10-26 14:30:00,38.62,38.63,38.55,38.55,27900.0,20.2559,20.2612,20.2192,20.2192,27900.0
2005-10-26 14:35:00,38.56,38.63,38.56,38.62,37900.0,20.2244,20.2612,20.2244,20.2559,37900.0
2005-10-26 14:40:00,38.62,38.67,38.6,38.65,39600.0,20.2559,20.2821,20.2454,20.2716,39600.0
2005-10-26 14:45:00,38.66,38.66,38.64,38.64,27100.0,20.2769,20.2769,20.2664,20.2664,27100.0
2005-10-26 14:50:00,38.64,38.66,38.64,38.65,23600.0,20.2664,20.2769,20.2664,20.2716,23600.0
2005-10-26 14:55:00,38.65,38.73,38.65,38.69,44100.0,20.2716,20.3136,20.2716,20.2926,44100.0
2005-10-26 15:00:00,38.69,38.71,38.68,38.68,33100.0,20.2926,20.3031,20.2874,20.2874,33100.0
2005-10-26 15:05:00,38.69,38.76,38.69,38.73,64200.0,20.2926,20.3293,20.2926,20.3136,64200.0
2005-10-26 15:10:00,38.73,38.73,38.63,38.69,53500.0,20.3136,20.3136,20.2612,20.2926,53500.0
2005-10-26 15:15:00,38.69,38.73,38.69,38.7,42600.0,20.2926,20.3136,20.2926,20.2979,42600.0
2005-10-26 15:20:00,38.73,38.76,38.7,38.75,69400.0,20.3136,20.3293,20.2979,20.3241,69400.0
2005-10-26 15:25:00,38.76,38.76,38.7,38.75,56100.0,20.3293,20.3293,20.2979,20.3241,56100.0
2005-10-26 15:30:00,38.75,38.76,38.64,38.68,67500.0,20.3241,20.3293,20.2664,20.2874,67500.0
2005-10-26 15:35:00,38.68,38.69,38.61,38.62,103400.0,20.2874,20.2926,20.2507,20.2559,103400.0
2005-10-26 15:40:00,38.61,38.61,38.48,38.5,106600.0,20.2507,20.2507,20.1825,20.193,106600.0
2005-10-26 15:45:00,38.5,38.6,38.5,38.54,153200.0,20.193,20.2454,20.193,20.2139,153200.0
2005-10-26 15:50:00,38.54,38.59,38.51,38.58,83300.0,20.2139,20.2402,20.1982,20.2349,83300.0
2005-10-26 15:55:00,38.57,38.61,38.54,38.6,145500.0,20.2297,20.2507,20.2139,20.2454,145500.0
2005-10-27 09:30:00,38.41,38.5,38.41,38.49,47100.0,20.1458,20.193,20.1458,20.1877,47100.0
2005-10-27 09:35:00,38.49,38.61,38.36,38.41,16800.0,20.1877,20.2507,20.1195,20.1458,16800.0
2005-10-27 09:40:00,38.39,38.42,38.36,38.38,17800.0,20.1353,20.151,20.1195,20.13,17800.0
2005-10-27 09:45:00,38.35,38.35,38.21,38.24,24300.0,20.1143,20.1143,20.0409,20.0566,24300.0
2005-10-27 09:50:00,38.24,38.29,38.19,38.29,20500.0,20.0566,20.0828,20.0304,20.0828,20500.0
2005-10-27 09:55:00,38.26,38.27,38.1,38.15,43900.0,20.0671,20.0723,19.9832,20.0094,43900.0
2005-10-27 10:00:00,38.15,38.27,38.11,38.26,27700.0,20.0094,20.0723,19.9884,20.0671,27700.0
2005-10-27 10:05:00,38.26,38.26,38.12,38.13,15800.0,20.0671,20.0671,19.9937,19.9989,15800.0
2005-10-27 10:10:00,38.13,38.25,38.13,38.25,16000.0,19.9989,20.0618,19.9989,20.0618,16000.0
2005-10-27 10:15:00,38.25,38.32,38.17,38.19,20400.0,20.0618,20.0986,20.0199,20.0304,20400.0
2005-10-27 10:20:00,38.21,38.25,38.14,38.21,7200.0,20.0409,20.0618,20.0042,20.0409,7200.0
2005-10-27 10:25:00,38.22,38.27,38.13,38.27,12900.0,20.0461,20.0723,19.9989,20.0723,12900.0
2005-10-27 10:30:00,38.27,38.34,38.25,38.31,29900.0,20.0723,20.109,20.0618,20.0933,29900.0
2005-10-27 10:35:00,38.32,38.34,38.25,38.31,31600.0,20.0986,20.109,20.0618,20.0933,31600.0
2005-10-27 10:40:00,38.26,38.31,38.24,38.28,26100.0,20.0671,20.0933,20.0566,20.0776,26100.0
2005-10-27 10:45:00,38.3,38.31,38.21,38.21,30400.0,20.0881,20.0933,20.0409,20.0409,30400.0
2005-10-27 10:50:00,38.23,38.37,38.23,38.31,33300.0,20.0514,20.1248,20.0514,20.0933,33300.0
2005-10-27 10:55:00,38.31,38.35,38.29,38.29,10100.0,20.0933,20.1143,20.0828,20.0828,10100.0
2005-10-27 11:00:00,38.32,38.36,38.28,38.33,29600.0,20.0986,20.1195,20.0776,20.1038,29600.0
2005-10-27 11:05:00,38.33,38.36,38.3,38.36,17100.0,20.1038,20.1195,20.0881,20.1195,17100.0
2005-10-27 11:10:00,38.34,38.34,38.29,38.29,41200.0,20.109,20.109,20.0828,20.0828,41200.0
2005-10-27 11:15:00,38.29,38.4,38.29,38.38,33000.0,20.0828,20.1405,20.0828,20.13,33000.0
2005-10-27 11:20:00,38.38,38.42,38.35,38.37,17400.0,20.13,20.151,20.1143,20.1248,17400.0
2005-10-27 11:25:00,38.35,38.38,38.3,38.38,33000.0,20.1143,20.13,20.0881,20.13,33000.0
2005-10-27 11:30:00,38.38,38.4,38.3,38.31,12600.0,20.13,20.1405,20.0881,20.0933,12600.0
2005-10-27 11:35:00,38.32,38.45,38.31,38.33,47500.0,20.0986,20.1667,20.0933,20.1038,47500.0
2005-10-27 11:40:00,38.35,38.35,38.3,38.34,21900.0,20.1143,20.1143,20.0881,20.109,21900.0
2005-10-27 11:45:00,38.33,38.39,38.33,38.35,8100.0,20.1038,20.1353,20.1038,20.1143,8100.0
2005-10-27 11:50:00,38.33,38.42,38.3,38.32,19500.0,20.1038,20.151,20.0881,20.0986,19500.0
2005-10-27 11:55:00,38.35,38.46,38.29,38.4,18800.0,20.1143,20.172,20.0828,20.1405,18800.0
2005-10-27 12:00:00,38.41,38.53,38.41,38.44,34500.0,20.1458,20.2087,20.1458,20.1615,34500.0
2005-10-27 12:05:00,38.43,38.48,38.37,38.46,31200.0,20.1563,20.1825,20.1248,20.172,31200.0
2005-10-27 12:10:00,38.44,38.44,38.36,38.36,6500.0,20.1615,20.1615,20.1195,20.1195,6500.0
2005-10-27 12:15:00,38.36,38.38,38.35,38.36,9400.0,20.1195,20.13,20.1143,20.1195,9400.0
2005-10-27 12:20:00,38.35,38.39,38.34,38.34,6200.0,20.1143,20.1353,20.109,20.109,6200.0
2005-10-27 12:25:00,38.36,38.4,38.35,38.39,8800.0,20.1195,20.1405,20.1143,20.1353,8800.0
2005-10-27 12:30:00,38.37,38.4,38.37,38.4,11700.0,20.1248,20.1405,20.1248,20.1405,11700.0
2005-10-27 12:35:00,38.39,38.4,38.35,38.36,10800.0,20.1353,20.1405,20.1143,20.1195,10800.0
2005-10-27 12:40:00,38.34,38.36,38.33,38.34,9900.0,20.109,20.1195,20.1038,20.109,9900.0
2005-10-27 12:45:00,38.36,38.38,38.32,38.37,13000.0,20.1195,20.13,20.0986,20.1248,13000.0
2005-10-27 12:50:00,38.36,38.37,38.35,38.36,7200.0,20.1195,20.1248,20.1143,20.1195,7200.0
2005-10-27 12:55:00,38.36,38.36,38.32,38.36,17300.0,20.1195,20.1195,20.0986,20.1195,17300.0
2005-10-27 13:00:00,38.36,38.36,38.29,38.29,23600.0,20.1195,20.1195,20.0828,20.0828,23600.0
2005-10-27 13:05:00,38.31,38.31,38.26,38.28,9600.0,20.0933,20.0933,20.0671,20.0776,9600.0
2005-10-27 13:10:00,38.28,38.31,38.23,38.25,23500.0,20.0776,20.0933,20.0514,20.0618,23500.0
2005-10-27 13:15:00,38.25,38.25,38.15,38.15,21600.0,20.0618,20.0618,20.0094,20.0094,21600.0
2005-10-27 13:20:00,38.14,38.18,38.07,38.17,20100.0,20.0042,20.0251,19.9674,20.0199,20100.0
2005-10-27 13:25:00,38.15,38.2,38.07,38.07,13400.0,20.0094,20.0356,19.9674,19.9674,13400.0
2005-10-27 13:30:00,38.08,38.12,38.08,38.1,17300.0,19.9727,19.9937,19.9727,19.9832,17300.0
2005-10-27 13:35:00,38.09,38.13,38.07,38.13,12200.0,19.9779,19.9989,19.9674,19.9989,12200.0
2005-10-27 13:40:00,38.13,38.13,38.07,38.09,18700.0,19.9989,19.9989,19.9674,19.9779,18700.0
2005-10-27 13:45:00,38.1,38.12,38.08,38.11,6000.0,19.9832,19.9937,19.9727,19.9884,6000.0
2005-10-27 13:50:00,38.12,38.17,38.11,38.17,19900.0,19.9937,20.0199,19.9884,20.0199,19900.0
2005-10-27 13:55:00,38.16,38.18,38.11,38.15,7700.0,20.0146,20.0251,19.9884,20.0094,7700.0
2005-10-27 14:00:00,38.15,38.16,38.1,38.1,9000.0,20.0094,20.0146,19.9832,19.9832,9000.0
2005-10-27 14:05:00,38.1,38.12,38.08,38.1,12300.0,19.9832,19.9937,19.9727,19.9832,12300.0
2005-10-27 14:10:00,38.1,38.15,38.08,38.12,13200.0,19.9832,20.0094,19.9727,19.9937,13200.0
2005-10-27 14:15:00,38.12,38.13,38.09,38.09,5400.0,19.9937,19.9989,19.9779,19.9779,5400.0
2005-10-27 14:20:00,38.09,38.11,38.06,38.1,7900.0,19.9779,19.9884,19.9622,19.9832,7900.0
2005-10-27 14:25:00,38.1,38.1,38.04,38.05,11800.0,19.9832,19.9832,19.9517,19.9569,11800.0
2005-10-27 14:30:00,38.04,38.05,38.01,38.04,21700.0,19.9517,19.9569,19.936,19.9517,21700.0
2005-10-27 14:35:00,38.03,38.03,37.95,37.98,15600.0,19.9465,19.9465,19.9045,19.9202,15600.0
2005-10-27 14:40:00,37.98,38.0,37.97,37.99,7000.0,19.9202,19.9307,19.915,19.9255,7000.0
2005-10-27 14:45:00,37.99,38.0,37.96,37.97,11900.0,19.9255,19.9307,19.9097,19.915,11900.0
2005-10-27 14:50:00,37.97,37.98,37.97,37.97,18700.0,19.915,19.9202,19.915,19.915,18700.0
2005-10-27 14:55:00,37.98,38.0,37.94,37.95,54500.0,19.9202,19.9307,19.8993,19.9045,54500.0
2005-10-27 15:00:00,37.94,37.98,37.94,37.95,32500.0,19.8993,19.9202,19.8993,19.9045,32500.0
2005-10-27 15:05:00,37.95,37.97,37.9,37.93,58000.0,19.9045,19.915,19.8783,19.894,58000.0
2005-10-27 15:10:00,37.93,37.96,37.81,37.82,43200.0,19.894,19.9097,19.8311,19.8363,43200.0
2005-10-27 15:15:00,37.81,37.84,37.76,37.79,59000.0,19.8311,19.8468,19.8048,19.8206,59000.0
2005-10-27 15:20:00,37.79,37.85,37.77,37.85,43300.0,19.8206,19.852,19.8101,19.852,43300.0
2005-10-27 15:25:00,37.85,37.86,37.83,37.85,41600.0,19.852,19.8573,19.8416,19.852,41600.0
2005-10-27 15:30:00,37.85,37.91,37.83,37.91,67500.0,19.852,19.8835,19.8416,19.8835,67500.0
2005-10-27 15:35:00,37.91,37.96,37.89,37.9,72700.0,19.8835,19.9097,19.873,19.8783,72700.0
2005-10-27 15:40:00,37.9,37.96,37.88,37.96,64200.0,19.8783,19.9097,19.8678,19.9097,64200.0
2005-10-27 15:45:00,37.96,38.1,37.96,38.1,99500.0,19.9097,19.9832,19.9097,19.9832,99500.0
2005-10-27 15:50:00,38.1,38.16,38.06,38.13,129100.0,19.9832,20.0146,19.9622,19.9989,129100.0
2005-10-27 15:55:00,38.14,38.14,37.98,38.0,157100.0,20.0042,20.0042,19.9202,19.9307,157100.0
2005-10-28 09:30:00,38.51,39.0,38.51,38.69,237700.0,20.2823,20.5403,20.2823,20.3771,237700.0
2005-10-28 09:35:00,38.7,38.74,38.61,38.71,81300.0,20.3823,20.4034,20.3349,20.3876,81300.0
2005-10-28 09:40:00,38.69,38.74,38.66,38.7,40300.0,20.3771,20.4034,20.3613,20.3823,40300.0
2005-10-28 09:45:00,38.7,38.75,38.65,38.74,39200.0,20.3823,20.4087,20.356,20.4034,39200.0
2005-10-28 09:50:00,38.73,38.76,38.66,38.76,38500.0,20.3981,20.4139,20.3613,20.4139,38500.0
2005-10-28 09:55:00,38.75,38.83,38.73,38.73,37800.0,20.4087,20.4508,20.3981,20.3981,37800.0
2005-10-28 10:00:00,38.71,38.73,38.61,38.68,58800.0,20.3876,20.3981,20.3349,20.3718,58800.0
2005-10-28 10:05:00,38.68,38.78,38.66,38.72,34800.0,20.3718,20.4245,20.3613,20.3929,34800.0
2005-10-28 10:10:00,38.72,38.85,38.7,38.82,40300.0,20.3929,20.4613,20.3823,20.4455,40300.0
2005-10-28 10:15:00,38.81,38.82,38.76,38.78,29800.0,20.4403,20.4455,20.4139,20.4245,29800.0
2005-10-28 10:20:00,38.77,38.83,38.75,38.8,40700.0,20.4192,20.4508,20.4087,20.435,40700.0
2005-10-28 10:25:00,38.79,38.9,38.74,38.78,89200.0,20.4297,20.4877,20.4034,20.4245,89200.0
2005-10-28 10:30:00,38.76,38.78,38.66,38.7,19100.0,20.4139,20.4245,20.3613,20.3823,19100.0
2005-10-28 10:35:00,38.68,38.78,38.65,38.68,38300.0,20.3718,20.4245,20.356,20.3718,38300.0
2005-10-28 10:40:00,38.68,38.73,38.65,38.69,43500.0,20.3718,20.3981,20.356,20.3771,43500.0
2005-10-28 10:45:00,38.69,38.75,38.65,38.74,27900.0,20.3771,20.4087,20.356,20.4034,27900.0
2005-10-28 10:50:00,38.75,38.75,38.65,38.69,22000.0,20.4087,20.4087,20.356,20.3771,22000.0
2005-10-28 10:55:00,38.68,38.69,38.62,38.69,14600.0,20.3718,20.3771,20.3402,20.3771,14600.0
2005-10-28 11:00:00,38.68,38.69,38.65,38.65,13400.0,20.3718,20.3771,20.356,20.356,13400.0
2005-10-28 11:05:00,38.65,38.65,38.45,38.48,23600.0,20.356,20.356,20.2507,20.2665,23600.0
2005-10-28 11:10:00,38.47,38.7,38.47,38.59,28500.0,20.2612,20.3823,20.2612,20.3244,28500.0
2005-10-28 11:15:00,38.59,38.61,38.57,38.59,17100.0,20.3244,20.3349,20.3139,20.3244,17100.0
2005-10-28 11:20:00,38.59,38.59,38.45,38.55,27800.0,20.3244,20.3244,20.2507,20.3033,27800.0
2005-10-28 11:25:00,38.54,38.58,38.52,38.58,14600.0,20.2981,20.3191,20.2875,20.3191,14600.0
2005-10-28 11:30:00,38.56,38.64,38.55,38.64,19600.0,20.3086,20.3507,20.3033,20.3507,19600.0
2005-10-28 11:35:00,38.63,38.63,38.55,38.58,19200.0,20.3455,20.3455,20.3033,20.3191,19200.0
2005-10-28 11:40:00,38.57,38.67,38.53,38.64,13000.0,20.3139,20.3665,20.2928,20.3507,13000.0
2005-10-28 11:45:00,38.59,38.76,38.57,38.74,24900.0,20.3244,20.4139,20.3139,20.4034,24900.0
2005-10-28 11:50:00,38.74,38.74,38.61,38.68,22100.0,20.4034,20.4034,20.3349,20.3718,22100.0
2005-10-28 11:55:00,38.68,38.71,38.63,38.63,24900.0,20.3718,20.3876,20.3455,20.3455,24900.0
2005-10-28 12:00:00,38.62,38.7,38.62,38.64,15800.0,20.3402,20.3823,20.3402,20.3507,15800.0
2005-10-28 12:05:00,38.64,38.65,38.56,38.56,15300.0,20.3507,20.356,20.3086,20.3086,15300.0
2005-10-28 12:10:00,38.56,38.58,38.52,38.55,20800.0,20.3086,20.3191,20.2875,20.3033,20800.0
2005-10-28 12:15:00,38.55,38.56,38.52,38.55,26100.0,20.3033,20.3086,20.2875,20.3033,26100.0
2005-10-28 12:20:00,38.54,38.59,38.54,38.55,6200.0,20.2981,20.3244,20.2981,20.3033,6200.0
2005-10-28 12:25:00,38.55,38.58,38.55,38.55,10700.0,20.3033,20.3191,20.3033,20.3033,10700.0
2005-10-28 12:30:00,38.54,38.56,38.45,38.46,23600.0,20.2981,20.3086,20.2507,20.2559,23600.0
2005-10-28 12:35:00,38.44,38.48,38.42,38.42,11500.0,20.2454,20.2665,20.2349,20.2349,11500.0
2005-10-28 12:40:00,38.43,38.43,38.37,38.41,12400.0,20.2401,20.2401,20.2085,20.2296,12400.0
2005-10-28 12:45:00,38.41,38.46,38.39,38.41,9700.0,20.2296,20.2559,20.2191,20.2296,9700.0
2005-10-28 12:50:00,38.43,38.44,38.38,38.43,8100.0,20.2401,20.2454,20.2138,20.2401,8100.0
2005-10-28 12:55:00,38.42,38.42,38.36,38.39,4800.0,20.2349,20.2349,20.2033,20.2191,4800.0
2005-10-28 13:00:00,38.39,38.43,38.36,38.43,15600.0,20.2191,20.2401,20.2033,20.2401,15600.0
2005-10-28 13:05:00,38.42,38.5,38.41,38.45,13200.0,20.2349,20.277,20.2296,20.2507,13200.0
2005-10-28 13:10:00,38.45,38.52,38.45,38.49,22400.0,20.2507,20.2875,20.2507,20.2717,22400.0
2005-10-28 13:15:00,38.49,38.53,38.48,38.51,19200.0,20.2717,20.2928,20.2665,20.2823,19200.0
2005-10-28 13:20:00,38.52,38.54,38.47,38.53,25600.0,20.2875,20.2981,20.2612,20.2928,25600.0
2005-10-28 13:25:00,38.5,38.56,38.5,38.56,8800.0,20.277,20.3086,20.277,20.3086,8800.0
2005-10-28 13:30:00,38.56,38.57,38.54,38.56,8800.0,20.3086,20.3139,20.2981,20.3086,8800.0
2005-10-28 13:35:00,38.55,38.6,38.55,38.56,43800.0,20.3033,20.3297,20.3033,20.3086,43800.0
2005-10-28 13:40:00,38.57,38.57,38.46,38.51,26500.0,20.3139,20.3139,20.2559,20.2823,26500.0
2005-10-28 13:45:00,38.48,38.5,38.43,38.43,5400.0,20.2665,20.277,20.2401,20.2401,5400.0
2005-10-28 13:50:00,38.42,38.45,38.41,38.45,4500.0,20.2349,20.2507,20.2296,20.2507,4500.0
2005-10-28 13:55:00,38.45,38.5,38.42,38.48,15200.0,20.2507,20.277,20.2349,20.2665,15200.0
2005-10-28 14:00:00,38.48,38.55,38.46,38.5,29700.0,20.2665,20.3033,20.2559,20.277,29700.0
2005-10-28 14:05:00,38.5,38.52,38.41,38.51,33500.0,20.277,20.2875,20.2296,20.2823,33500.0
2005-10-28 14:10:00,38.48,38.48,38.4,38.4,17100.0,20.2665,20.2665,20.2243,20.2243,17100.0
2005-10-28 14:15:00,38.39,38.43,38.38,38.4,13400.0,20.2191,20.2401,20.2138,20.2243,13400.0
2005-10-28 14:20:00,38.38,38.49,38.37,38.48,19100.0,20.2138,20.2717,20.2085,20.2665,19100.0
2005-10-28 14:25:00,38.46,38.54,38.43,38.44,18500.0,20.2559,20.2981,20.2401,20.2454,18500.0
2005-10-28 14:30:00,38.44,38.47,38.42,38.46,17200.0,20.2454,20.2612,20.2349,20.2559,17200.0
2005-10-28 14:35:00,38.46,38.48,38.44,38.44,10900.0,20.2559,20.2665,20.2454,20.2454,10900.0
2005-10-28 14:40:00,38.42,38.43,38.42,38.43,6400.0,20.2349,20.2401,20.2349,20.2401,6400.0
2005-10-28 14:45:00,38.43,38.46,38.42,38.44,26700.0,20.2401,20.2559,20.2349,20.2454,26700.0
2005-10-28 14:50:00,38.43,38.46,38.42,38.44,39800.0,20.2401,20.2559,20.2349,20.2454,39800.0
2005-10-28 14:55:00,38.44,38.45,38.43,38.45,11000.0,20.2454,20.2507,20.2401,20.2507,11000.0
2005-10-28 15:00:00,38.45,38.51,38.43,38.51,42700.0,20.2507,20.2823,20.2401,20.2823,42700.0
2005-10-28 15:05:00,38.5,38.52,38.48,38.49,17000.0,20.277,20.2875,20.2665,20.2717,17000.0
2005-10-28 15:10:00,38.49,38.5,38.46,38.47,30700.0,20.2717,20.277,20.2559,20.2612,30700.0
2005-10-28 15:15:00,38.47,38.48,38.43,38.44,17300.0,20.2612,20.2665,20.2401,20.2454,17300.0
2005-10-28 15:20:00,38.43,38.49,38.42,38.48,19300.0,20.2401,20.2717,20.2349,20.2665,19300.0
2005-10-28 15:25:00,38.48,38.49,38.41,38.41,25700.0,20.2665,20.2717,20.2296,20.2296,25700.0
2005-10-28 15:30:00,38.41,38.43,38.39,38.42,18100.0,20.2296,20.2401,20.2191,20.2349,18100.0
2005-10-28 15:35:00,38.42,38.44,38.38,38.44,22600.0,20.2349,20.2454,20.2138,20.2454,22600.0
2005-10-28 15:40:00,38.43,38.45,38.43,38.45,19600.0,20.2401,20.2507,20.2401,20.2507,19600.0
2005-10-28 15:45:00,38.44,38.45,38.42,38.44,34900.0,20.2454,20.2507,20.2349,20.2454,34900.0
2005-10-28 15:50:00,38.44,38.46,38.42,38.45,71700.0,20.2454,20.2559,20.2349,20.2507,71700.0
2005-10-28 15:55:00,38.44,38.49,38.44,38.45,81000.0,20.2454,20.2717,20.2454,20.2507,81000.0
2005-10-31 09:30:00,38.45,38.77,38.45,38.75,52500.0,20.2507,20.4192,20.2507,20.4087,52500.0
2005-10-31 09:35:00,38.77,38.95,38.72,38.93,120900.0,20.4192,20.514,20.3929,20.5035,120900.0
2005-10-31 09:40:00,38.93,38.97,38.78,38.88,49900.0,20.5035,20.5245,20.4245,20.4771,49900.0
2005-10-31 09:45:00,38.87,38.92,38.79,38.85,36000.0,20.4719,20.4982,20.4297,20.4613,36000.0
2005-10-31 09:50:00,38.85,38.9,38.79,38.79,31100.0,20.4613,20.4877,20.4297,20.4297,31100.0
2005-10-31 09:55:00,38.8,38.92,38.8,38.88,30700.0,20.435,20.4982,20.435,20.4771,30700.0
2005-10-31 10:00:00,38.9,39.0,38.9,39.0,27600.0,20.4877,20.5403,20.4877,20.5403,27600.0
2005-10-31 10:05:00,38.99,39.0,38.77,38.91,159500.0,20.5351,20.5403,20.4192,20.4929,159500.0
2005-10-31 10:10:00,38.94,38.94,38.88,38.9,59100.0,20.5087,20.5087,20.4771,20.4877,59100.0
2005-10-31 10:15:00,38.88,38.9,38.86,38.89,28600.0,20.4771,20.4877,20.4666,20.4824,28600.0
2005-10-31 10:20:00,38.88,38.96,38.88,38.94,72400.0,20.4771,20.5193,20.4771,20.5087,72400.0
2005-10-31 10:25:00,38.94,39.0,38.92,38.99,68000.0,20.5087,20.5403,20.4982,20.5351,68000.0
2005-10-31 10:30:00,39.0,39.0,38.97,38.99,43700.0,20.5403,20.5403,20.5245,20.5351,43700.0
2005-10-31 10:35:00,38.97,39.0,38.9,38.95,71800.0,20.5245,20.5403,20.4877,20.514,71800.0
2005-10-31 10:40:00,38.95,39.0,38.91,39.0,124400.0,20.514,20.5403,20.4929,20.5403,124400.0
2005-10-31 10:45:00,39.0,39.01,38.98,38.99,50500.0,20.5403,20.5456,20.5298,20.5351,50500.0
2005-10-31 10:50:00,39.0,39.0,38.98,38.99,32900.0,20.5403,20.5403,20.5298,20.5351,32900.0
2005-10-31 10:55:00,38.99,39.0,38.98,39.0,21600.0,20.5351,20.5403,20.5298,20.5403,21600.0
2005-10-31 11:00:00,39.0,39.0,38.89,38.94,38000.0,20.5403,20.5403,20.4824,20.5087,38000.0
2005-10-31 11:05:00,38.95,38.95,38.88,38.92,52900.0,20.514,20.514,20.4771,20.4982,52900.0
2005-10-31 11:10:00,38.93,38.95,38.92,38.92,6700.0,20.5035,20.514,20.4982,20.4982,6700.0
2005-10-31 11:15:00,38.93,38.95,38.91,38.91,9100.0,20.5035,20.514,20.4929,20.4929,9100.0
2005-10-31 11:20:00,38.91,38.94,38.9,38.91,15200.0,20.4929,20.5087,20.4877,20.4929,15200.0
2005-10-31 11:25:00,38.91,38.94,38.91,38.93,5500.0,20.4929,20.5087,20.4929,20.5035,5500.0
2005-10-31 11:30:00,38.93,38.93,38.82,38.89,41400.0,20.5035,20.5035,20.4455,20.4824,41400.0
2005-10-31 11:35:00,38.9,38.9,38.77,38.79,16400.0,20.4877,20.4877,20.4192,20.4297,16400.0
2005-10-31 11:40:00,38.79,38.79,38.73,38.76,43800.0,20.4297,20.4297,20.3981,20.4139,43800.0
2005-10-31 11:45:00,38.77,38.82,38.77,38.82,4400.0,20.4192,20.4455,20.4192,20.4455,4400.0
2005-10-31 11:50:00,38.82,38.88,38.82,38.86,28400.0,20.4455,20.4771,20.4455,20.4666,28400.0
2005-10-31 11:55:00,38.85,38.85,38.62,38.72,75200.0,20.4613,20.4613,20.3402,20.3929,75200.0
2005-10-31 12:00:00,38.73,38.75,38.68,38.68,33300.0,20.3981,20.4087,20.3718,20.3718,33300.0
2005-10-31 12:05:00,38.69,38.79,38.67,38.72,54300.0,20.3771,20.4297,20.3665,20.3929,54300.0
2005-10-31 12:10:00,38.72,38.72,38.66,38.66,8000.0,20.3929,20.3929,20.3613,20.3613,8000.0
2005-10-31 12:15:00,38.66,38.66,38.57,38.61,17200.0,20.3613,20.3613,20.3139,20.3349,17200.0
2005-10-31 12:20:00,38.63,38.65,38.61,38.62,15800.0,20.3455,20.356,20.3349,20.3402,15800.0
2005-10-31 12:25:00,38.61,38.65,38.57,38.58,10500.0,20.3349,20.356,20.3139,20.3191,10500.0
2005-10-31 12:30:00,38.58,38.64,38.58,38.6,14200.0,20.3191,20.3507,20.3191,20.3297,14200.0
2005-10-31 12:35:00,38.59,38.59,38.53,38.56,30800.0,20.3244,20.3244,20.2928,20.3086,30800.0
2005-10-31 12:40:00,38.55,38.58,38.5,38.51,18400.0,20.3033,20.3191,20.277,20.2823,18400.0
2005-10-31 12:45:00,38.51,38.58,38.51,38.58,9300.0,20.2823,20.3191,20.2823,20.3191,9300.0
2005-10-31 12:50:00,38.58,38.61,38.57,38.6,5000.0,20.3191,20.3349,20.3139,20.3297,5000.0
2005-10-31 12:55:00,38.59,38.6,38.57,38.57,4800.0,20.3244,20.3297,20.3139,20.3139,4800.0
2005-10-31 13:00:00,38.57,38.57,38.53,38.55,4700.0,20.3139,20.3139,20.2928,20.3033,4700.0
2005-10-31 13:05:00,38.56,38.59,38.55,38.59,7400.0,20.3086,20.3244,20.3033,20.3244,7400.0
2005-10-31 13:10:00,38.59,38.75,38.59,38.75,12100.0,20.3244,20.4087,20.3244,20.4087,12100.0
2005-10-31 13:15:00,38.75,38.75,38.69,38.7,30400.0,20.4087,20.4087,20.3771,20.3823,30400.0
2005-10-31 13:20:00,38.7,38.71,38.67,38.67,3000.0,20.3823,20.3876,20.3665,20.3665,3000.0
2005-10-31 13:25:00,38.67,38.7,38.63,38.63,11800.0,20.3665,20.3823,20.3455,20.3455,11800.0
2005-10-31 13:30:00,38.64,38.65,38.59,38.63,8600.0,20.3507,20.356,20.3244,20.3455,8600.0
2005-10-31 13:35:00,38.64,38.69,38.64,38.64,6500.0,20.3507,20.3771,20.3507,20.3507,6500.0
2005-10-31 13:40:00,38.64,38.65,38.61,38.64,20800.0,20.3507,20.356,20.3349,20.3507,20800.0
2005-10-31 13:45:00,38.64,38.65,38.53,38.54,23400.0,20.3507,20.356,20.2928,20.2981,23400.0
2005-10-31 13:50:00,38.53,38.62,38.53,38.57,21500.0,20.2928,20.3402,20.2928,20.3139,21500.0
2005-10-31 13:55:00,38.58,38.62,38.55,38.61,4300.0,20.3191,20.3402,20.3033,20.3349,4300.0
2005-10-31 14:00:00,38.62,38.67,38.59,38.62,7700.0,20.3402,20.3665,20.3244,20.3402,7700.0
2005-10-31 14:05:00,38.63,38.7,38.63,38.7,5100.0,20.3455,20.3823,20.3455,20.3823,5100.0
2005-10-31 14:10:00,38.7,38.72,38.68,38.72,3400.0,20.3823,20.3929,20.3718,20.3929,3400.0
2005-10-31 14:15:00,38.72,38.75,38.71,38.75,4800.0,20.3929,20.4087,20.3876,20.4087,4800.0
2005-10-31 14:20:00,38.75,38.75,38.7,38.72,6900.0,20.4087,20.4087,20.3823,20.3929,6900.0
2005-10-31 14:25:00,38.72,38.78,38.66,38.78,18000.0,20.3929,20.4245,20.3613,20.4245,18000.0
2005-10-31 14:30:00,38.77,38.8,38.76,38.79,33200.0,20.4192,20.435,20.4139,20.4297,33200.0
2005-10-31 14:35:00,38.79,38.81,38.78,38.79,12100.0,20.4297,20.4403,20.4245,20.4297,12100.0
2005-10-31 14:40:00,38.79,38.84,38.78,38.79,29300.0,20.4297,20.4561,20.4245,20.4297,29300.0
2005-10-31 14:45:00,38.8,38.81,38.76,38.76,12200.0,20.435,20.4403,20.4139,20.4139,12200.0
2005-10-31 14:50:00,38.76,38.8,38.75,38.75,8600.0,20.4139,20.435,20.4087,20.4087,8600.0
2005-10-31 14:55:00,38.75,38.81,38.75,38.8,10400.0,20.4087,20.4403,20.4087,20.435,10400.0
2005-10-31 15:00:00,38.8,38.84,38.79,38.8,19200.0,20.435,20.4561,20.4297,20.435,19200.0
2005-10-31 15:05:00,38.8,38.88,38.79,38.84,16900.0,20.435,20.4771,20.4297,20.4561,16900.0
2005-10-31 15:10:00,38.84,38.9,38.8,38.87,17600.0,20.4561,20.4877,20.435,20.4719,17600.0
2005-10-31 15:15:00,38.86,38.91,38.84,38.89,57300.0,20.4666,20.4929,20.4561,20.4824,57300.0
2005-10-31 15:20:00,38.9,38.9,38.83,38.84,17700.0,20.4877,20.4877,20.4508,20.4561,17700.0
2005-10-31 15:25:00,38.86,38.92,38.84,38.89,35400.0,20.4666,20.4982,20.4561,20.4824,35400.0
2005-10-31 15:30:00,38.89,38.91,38.87,38.88,39700.0,20.4824,20.4929,20.4719,20.4771,39700.0
2005-10-31 15:35:00,38.89,38.9,38.87,38.87,31100.0,20.4824,20.4877,20.4719,20.4719,31100.0
2005-10-31 15:40:00,38.88,38.9,38.84,38.84,53200.0,20.4771,20.4877,20.4561,20.4561,53200.0
2005-10-31 15:45:00,38.85,38.85,38.8,38.81,22300.0,20.4613,20.4613,20.435,20.4403,22300.0
2005-10-31 15:50:00,38.81,38.82,38.77,38.78,64200.0,20.4403,20.4455,20.4192,20.4245,64200.0
2005-10-31 15:55:00,38.76,38.8,38.7,38.73,98700.0,20.4139,20.435,20.3823,20.3981,98700.0
2005-11-01 09:30:00,38.84,38.94,38.7,38.88,57600.0,20.4561,20.5087,20.3823,20.4771,57600.0
2005-11-01 09:35:00,38.88,38.89,38.8,38.87,49200.0,20.4771,20.4824,20.435,20.4719,49200.0
2005-11-01 09:40:00,38.87,38.88,38.84,38.85,94400.0,20.4719,20.4771,20.4561,20.4613,94400.0
2005-11-01 09:45:00,38.85,38.94,38.85,38.87,25500.0,20.4613,20.5087,20.4613,20.4719,25500.0
2005-11-01 09:50:00,38.87,38.9,38.8,38.89,22600.0,20.4719,20.4877,20.435,20.4824,22600.0
2005-11-01 09:55:00,38.88,38.89,38.78,38.84,47900.0,20.4771,20.4824,20.4245,20.4561,47900.0
2005-11-01 10:00:00,38.86,38.89,38.78,38.85,20200.0,20.4666,20.4824,20.4245,20.4613,20200.0
2005-11-01 10:05:00,38.83,38.92,38.83,38.89,18600.0,20.4508,20.4982,20.4508,20.4824,18600.0
2005-11-01 10:10:00,38.89,38.91,38.82,38.9,31900.0,20.4824,20.4929,20.4455,20.4877,31900.0
2005-11-01 10:15:00,38.9,38.95,38.86,38.95,31800.0,20.4877,20.514,20.4666,20.514,31800.0
2005-11-01 10:20:00,38.94,38.96,38.88,38.95,17300.0,20.5087,20.5193,20.4771,20.514,17300.0
2005-11-01 10:25:00,38.94,39.12,38.92,39.11,31100.0,20.5087,20.6035,20.4982,20.5983,31100.0
2005-11-01 10:30:00,39.12,39.18,39.0,39.15,39500.0,20.6035,20.6351,20.5403,20.6193,39500.0
2005-11-01 10:35:00,39.13,39.17,39.07,39.16,43500.0,20.6088,20.6299,20.5772,20.6246,43500.0
2005-11-01 10:40:00,39.16,39.28,39.16,39.26,55100.0,20.6246,20.6878,20.6246,20.6773,55100.0
2005-11-01 10:45:00,39.25,39.26,39.14,39.22,52000.0,20.672,20.6773,20.6141,20.6562,52000.0
2005-11-01 10:50:00,39.21,39.22,39.16,39.19,32500.0,20.6509,20.6562,20.6246,20.6404,32500.0
2005-11-01 10:55:00,39.2,39.29,39.2,39.29,39500.0,20.6457,20.6931,20.6457,20.6931,39500.0
2005-11-01 11:00:00,39.28,39.29,39.21,39.26,60200.0,20.6878,20.6931,20.6509,20.6773,60200.0
2005-11-01 11:05:00,39.26,39.26,39.14,39.18,38200.0,20.6773,20.6773,20.6141,20.6351,38200.0
2005-11-01 11:10:00,39.17,39.23,39.16,39.2,31700.0,20.6299,20.6615,20.6246,20.6457,31700.0
2005-11-01 11:15:00,39.2,39.22,39.19,39.21,25500.0,20.6457,20.6562,20.6404,20.6509,25500.0
2005-11-01 11:20:00,39.21,39.21,39.15,39.17,7200.0,20.6509,20.6509,20.6193,20.6299,7200.0
2005-11-01 11:25:00,39.16,39.25,39.16,39.21,48200.0,20.6246,20.672,20.6246,20.6509,48200.0
2005-11-01 11:30:00,39.21,39.24,39.19,39.24,9900.0,20.6509,20.6667,20.6404,20.6667,9900.0
2005-11-01 11:35:00,39.24,39.28,39.16,39.19,38000.0,20.6667,20.6878,20.6246,20.6404,38000.0
2005-11-01 11:40:00,39.2,39.25,39.11,39.15,40100.0,20.6457,20.672,20.5983,20.6193,40100.0
2005-11-01 11:45:00,39.15,39.21,39.13,39.17,47800.0,20.6193,20.6509,20.6088,20.6299,47800.0
2005-11-01 11:50:00,39.17,39.2,39.15,39.19,15800.0,20.6299,20.6457,20.6193,20.6404,15800.0
2005-11-01 11:55:00,39.19,39.24,39.18,39.23,38500.0,20.6404,20.6667,20.6351,20.6615,38500.0
2005-11-01 12:00:00,39.22,39.27,39.21,39.24,24900.0,20.6562,20.6825,20.6509,20.6667,24900.0
2005-11-01 12:05:00,39.24,39.26,39.24,39.25,15600.0,20.6667,20.6773,20.6667,20.672,15600.0
2005-11-01 12:10:00,39.25,39.31,39.25,39.29,38300.0,20.672,20.7036,20.672,20.6931,38300.0
2005-11-01 12:15:00,39.28,39.33,39.27,39.31,37800.0,20.6878,20.7141,20.6825,20.7036,37800.0
2005-11-01 12:20:00,39.31,39.33,39.26,39.32,35100.0,20.7036,20.7141,20.6773,20.7089,35100.0
2005-11-01 12:25:00,39.32,39.32,39.26,39.27,18400.0,20.7089,20.7089,20.6773,20.6825,18400.0
2005-11-01 12:30:00,39.25,39.35,39.24,39.33,60200.0,20.672,20.7247,20.6667,20.7141,60200.0
2005-11-01 12:35:00,39.33,39.34,39.28,39.33,28500.0,20.7141,20.7194,20.6878,20.7141,28500.0
2005-11-01 12:40:00,39.31,39.33,39.28,39.29,16100.0,20.7036,20.7141,20.6878,20.6931,16100.0
2005-11-01 12:45:00,39.31,39.34,39.29,39.32,44700.0,20.7036,20.7194,20.6931,20.7089,44700.0
2005-11-01 12:50:00,39.32,39.33,39.28,39.28,10200.0,20.7089,20.7141,20.6878,20.6878,10200.0
2005-11-01 12:55:00,39.27,39.3,39.25,39.27,10900.0,20.6825,20.6983,20.672,20.6825,10900.0
2005-11-01 13:00:00,39.26,39.3,39.22,39.28,43400.0,20.6773,20.6983,20.6562,20.6878,43400.0
2005-11-01 13:05:00,39.27,39.28,39.2,39.2,13400.0,20.6825,20.6878,20.6457,20.6457,13400.0
2005-11-01 13:10:00,39.2,39.26,39.2,39.25,18000.0,20.6457,20.6773,20.6457,20.672,18000.0
2005-11-01 13:15:00,39.24,39.29,39.24,39.27,14800.0,20.6667,20.6931,20.6667,20.6825,14800.0
2005-11-01 13:20:00,39.28,39.33,39.28,39.3,36600.0,20.6878,20.7141,20.6878,20.6983,36600.0
2005-11-01 13:25:00,39.3,39.31,39.22,39.29,25300.0,20.6983,20.7036,20.6562,20.6931,25300.0
2005-11-01 13:30:00,39.29,39.37,39.22,39.32,72000.0,20.6931,20.7352,20.6562,20.7089,72000.0
2005-11-01 13:35:00,39.32,39.35,39.3,39.32,47400.0,20.7089,20.7247,20.6983,20.7089,47400.0
2005-11-01 13:40:00,39.32,39.32,39.24,39.29,18300.0,20.7089,20.7089,20.6667,20.6931,18300.0
2005-11-01 13:45:00,39.27,39.27,39.24,39.24,52600.0,20.6825,20.6825,20.6667,20.6667,52600.0
2005-11-01 13:50:00,39.23,39.24,39.19,39.22,14500.0,20.6615,20.6667,20.6404,20.6562,14500.0
2005-11-01 13:55:00,39.23,39.23,39.18,39.18,36200.0,20.6615,20.6615,20.6351,20.6351,36200.0
2005-11-01 14:00:00,39.18,39.18,39.13,39.14,6600.0,20.6351,20.6351,20.6088,20.6141,6600.0
2005-11-01 14:05:00,39.13,39.17,39.13,39.17,19300.0,20.6088,20.6299,20.6088,20.6299,19300.0
2005-11-01 14:10:00,39.15,39.15,39.07,39.12,13700.0,20.6193,20.6193,20.5772,20.6035,13700.0
2005-11-01 14:15:00,39.12,39.23,39.09,39.22,23100.0,20.6035,20.6615,20.5877,20.6562,23100.0
2005-11-01 14:20:00,39.2,39.32,39.18,39.26,55800.0,20.6457,20.7089,20.6351,20.6773,55800.0
2005-11-01 14:25:00,39.25,39.31,39.21,39.28,43400.0,20.672,20.7036,20.6509,20.6878,43400.0
2005-11-01 14:30:00,39.28,39.4,39.28,39.35,72900.0,20.6878,20.751,20.6878,20.7247,72900.0
2005-11-01 14:35:00,39.35,39.39,39.31,39.36,44100.0,20.7247,20.7457,20.7036,20.7299,44100.0
2005-11-01 14:40:00,39.37,39.39,39.3,39.35,52200.0,20.7352,20.7457,20.6983,20.7247,52200.0
2005-11-01 14:45:00,39.35,39.36,39.3,39.34,36000.0,20.7247,20.7299,20.6983,20.7194,36000.0
2005-11-01 14:50:00,39.36,39.4,39.31,39.39,42400.0,20.7299,20.751,20.7036,20.7457,42400.0
2005-11-01 14:55:00,39.39,39.39,39.23,39.27,26000.0,20.7457,20.7457,20.6615,20.6825,26000.0
2005-11-01 15:00:00,39.27,39.28,39.2,39.22,28100.0,20.6825,20.6878,20.6457,20.6562,28100.0
2005-11-01 15:05:00,39.24,39.28,39.17,39.17,55100.0,20.6667,20.6878,20.6299,20.6299,55100.0
2005-11-01 15:10:00,39.17,39.29,39.15,39.26,61100.0,20.6299,20.6931,20.6193,20.6773,61100.0
2005-11-01 15:15:00,39.27,39.33,39.26,39.26,59200.0,20.6825,20.7141,20.6773,20.6773,59200.0
2005-11-01 15:20:00,39.24,39.42,39.24,39.39,75700.0,20.6667,20.7615,20.6667,20.7457,75700.0
2005-11-01 15:25:00,39.4,39.4,39.32,39.34,60000.0,20.751,20.751,20.7089,20.7194,60000.0
2005-11-01 15:30:00,39.35,39.37,39.32,39.35,72600.0,20.7247,20.7352,20.7089,20.7247,72600.0
2005-11-01 15:35:00,39.35,39.36,39.32,39.32,58800.0,20.7247,20.7299,20.7089,20.7089,58800.0
2005-11-01 15:40:00,39.31,39.36,39.29,39.36,88400.0,20.7036,20.7299,20.6931,20.7299,88400.0
2005-11-01 15:45:00,39.35,39.38,39.28,39.3,87100.0,20.7247,20.7405,20.6878,20.6983,87100.0
2005-11-01 15:50:00,39.31,39.35,39.29,39.31,67500.0,20.7036,20.7247,20.6931,20.7036,67500.0
2005-11-01 15:55:00,39.31,39.43,39.3,39.43,187400.0,20.7036,20.7668,20.6983,20.7668,187400.0
2005-11-02 09:30:00,39.49,39.5,39.3,39.47,114000.0,20.7984,20.8037,20.6983,20.7879,114000.0
2005-11-02 09:35:00,39.47,39.5,39.43,39.45,22000.0,20.7879,20.8037,20.7668,20.7773,22000.0
2005-11-02 09:40:00,39.45,39.5,39.41,39.49,19500.0,20.7773,20.8037,20.7563,20.7984,19500.0
2005-11-02 09:45:00,39.49,39.6,39.44,39.48,41100.0,20.7984,20.8563,20.7721,20.7931,41100.0
2005-11-02 09:50:00,39.48,39.51,39.35,39.38,33400.0,20.7931,20.8089,20.7247,20.7405,33400.0
2005-11-02 09:55:00,39.39,39.45,39.38,39.41,18600.0,20.7457,20.7773,20.7405,20.7563,18600.0
2005-11-02 10:00:00,39.4,39.45,39.33,39.35,13500.0,20.751,20.7773,20.7141,20.7247,13500.0
2005-11-02 10:05:00,39.35,39.44,39.34,39.42,10300.0,20.7247,20.7721,20.7194,20.7615,10300.0
2005-11-02 10:10:00,39.42,39.49,39.35,39.39,30000.0,20.7615,20.7984,20.7247,20.7457,30000.0
2005-11-02 10:15:00,39.4,39.46,39.39,39.44,27300.0,20.751,20.7826,20.7457,20.7721,27300.0
2005-11-02 10:20:00,39.44,39.47,39.41,39.45,18200.0,20.7721,20.7879,20.7563,20.7773,18200.0
2005-11-02 10:25:00,39.45,39.45,39.35,39.37,39300.0,20.7773,20.7773,20.7247,20.7352,39300.0
2005-11-02 10:30:00,39.38,39.48,39.38,39.44,15600.0,20.7405,20.7931,20.7405,20.7721,15600.0
2005-11-02 10:35:00,39.43,39.43,39.28,39.35,17600.0,20.7668,20.7668,20.6878,20.7247,17600.0
2005-11-02 10:40:00,39.31,39.5,39.29,39.47,22000.0,20.7036,20.8037,20.6931,20.7879,22000.0
2005-11-02 10:45:00,39.44,39.54,39.44,39.49,22300.0,20.7721,20.8247,20.7721,20.7984,22300.0
2005-11-02 10:50:00,39.49,39.51,39.46,39.5,20800.0,20.7984,20.8089,20.7826,20.8037,20800.0
2005-11-02 10:55:00,39.49,39.51,39.47,39.47,17000.0,20.7984,20.8089,20.7879,20.7879,17000.0
2005-11-02 11:00:00,39.47,39.58,39.47,39.51,40300.0,20.7879,20.8458,20.7879,20.8089,40300.0
2005-11-02 11:05:00,39.53,39.58,39.49,39.5,37100.0,20.8195,20.8458,20.7984,20.8037,37100.0
2005-11-02 11:10:00,39.51,39.6,39.46,39.47,19000.0,20.8089,20.8563,20.7826,20.7879,19000.0
2005-11-02 11:15:00,39.49,39.51,39.48,39.5,36200.0,20.7984,20.8089,20.7931,20.8037,36200.0
2005-11-02 11:20:00,39.5,39.7,39.5,39.7,47200.0,20.8037,20.909,20.8037,20.909,47200.0
2005-11-02 11:25:00,39.69,39.7,39.6,39.66,7100.0,20.9037,20.909,20.8563,20.8879,7100.0
2005-11-02 11:30:00,39.67,39.7,39.62,39.65,16900.0,20.8932,20.909,20.8669,20.8827,16900.0
2005-11-02 11:35:00,39.66,39.7,39.65,39.67,19500.0,20.8879,20.909,20.8827,20.8932,19500.0
2005-11-02 11:40:00,39.68,39.7,39.58,39.66,36300.0,20.8985,20.909,20.8458,20.8879,36300.0
2005-11-02 11:45:00,39.68,39.7,39.67,39.69,17500.0,20.8985,20.909,20.8932,20.9037,17500.0
2005-11-02 11:50:00,39.69,39.69,39.65,39.67,6500.0,20.9037,20.9037,20.8827,20.8932,6500.0
2005-11-02 11:55:00,39.66,39.74,39.65,39.71,13600.0,20.8879,20.9301,20.8827,20.9143,13600.0
2005-11-02 12:00:00,39.73,39.73,39.71,39.71,1300.0,20.9248,20.9248,20.9143,20.9143,1300.0
2005-11-02 12:05:00,39.72,39.72,39.68,39.69,4800.0,20.9195,20.9195,20.8985,20.9037,4800.0
2005-11-02 12:10:00,39.69,39.72,39.68,39.72,8000.0,20.9037,20.9195,20.8985,20.9195,8000.0
2005-11-02 12:15:00,39.72,39.74,39.71,39.73,10500.0,20.9195,20.9301,20.9143,20.9248,10500.0
2005-11-02 12:20:00,39.74,39.75,39.73,39.73,12600.0,20.9301,20.9353,20.9248,20.9248,12600.0
2005-11-02 12:25:00,39.73,39.75,39.72,39.73,4500.0,20.9248,20.9353,20.9195,20.9248,4500.0
2005-11-02 12:30:00,39.74,39.74,39.71,39.71,5200.0,20.9301,20.9301,20.9143,20.9143,5200.0
2005-11-02 12:35:00,39.72,39.73,39.68,39.73,4600.0,20.9195,20.9248,20.8985,20.9248,4600.0
2005-11-02 12:40:00,39.73,39.77,39.7,39.77,15500.0,20.9248,20.9459,20.909,20.9459,15500.0
2005-11-02 12:45:00,39.77,39.9,39.76,39.9,39700.0,20.9459,21.0143,20.9406,21.0143,39700.0
2005-11-02 12:50:00,39.89,40.0,39.88,40.0,55200.0,21.0091,21.067,21.0038,21.067,55200.0
2005-11-02 12:55:00,40.0,40.0,39.97,39.99,26700.0,21.067,21.067,21.0512,21.0617,26700.0
2005-11-02 13:00:00,39.99,39.99,39.97,39.99,13800.0,21.0617,21.0617,21.0512,21.0617,13800.0
2005-11-02 13:05:00,39.98,39.99,39.95,39.96,15300.0,21.0565,21.0617,21.0407,21.0459,15300.0
2005-11-02 13:10:00,39.96,39.98,39.93,39.94,14900.0,21.0459,21.0565,21.0301,21.0354,14900.0
2005-11-02 13:15:00,39.95,39.96,39.93,39.96,4600.0,21.0407,21.0459,21.0301,21.0459,4600.0
2005-11-02 13:20:00,39.97,40.0,39.95,39.99,7400.0,21.0512,21.067,21.0407,21.0617,7400.0
2005-11-02 13:25:00,40.0,40.0,39.97,39.97,8200.0,21.067,21.067,21.0512,21.0512,8200.0
2005-11-02 13:30:00,39.97,39.98,39.93,39.93,20400.0,21.0512,21.0565,21.0301,21.0301,20400.0
2005-11-02 13:35:00,39.94,39.94,39.9,39.9,11100.0,21.0354,21.0354,21.0143,21.0143,11100.0
2005-11-02 13:40:00,39.91,39.96,39.89,39.95,28000.0,21.0196,21.0459,21.0091,21.0407,28000.0
2005-11-02 13:45:00,39.95,39.96,39.89,39.89,13600.0,21.0407,21.0459,21.0091,21.0091,13600.0
2005-11-02 13:50:00,39.9,39.91,39.86,39.87,30000.0,21.0143,21.0196,20.9933,20.9985,30000.0
2005-11-02 13:55:00,39.87,39.89,39.86,39.87,8400.0,20.9985,21.0091,20.9933,20.9985,8400.0
2005-11-02 14:00:00,39.87,39.91,39.86,39.87,31800.0,20.9985,21.0196,20.9933,20.9985,31800.0
2005-11-02 14:05:00,39.89,39.89,39.81,39.81,16000.0,21.0091,21.0091,20.9669,20.9669,16000.0
2005-11-02 14:10:00,39.83,39.83,39.78,39.78,9300.0,20.9775,20.9775,20.9511,20.9511,9300.0
2005-11-02 14:15:00,39.79,39.82,39.78,39.79,23400.0,20.9564,20.9722,20.9511,20.9564,23400.0
2005-11-02 14:20:00,39.8,39.82,39.71,39.8,44300.0,20.9617,20.9722,20.9143,20.9617,44300.0
2005-11-02 14:25:00,39.8,39.88,39.8,39.83,24200.0,20.9617,21.0038,20.9617,20.9775,24200.0
2005-11-02 14:30:00,39.83,39.86,39.83,39.84,27300.0,20.9775,20.9933,20.9775,20.9827,27300.0
2005-11-02 14:35:00,39.83,39.84,39.79,39.79,19600.0,20.9775,20.9827,20.9564,20.9564,19600.0
2005-11-02 14:40:00,39.79,39.8,39.77,39.78,11900.0,20.9564,20.9617,20.9459,20.9511,11900.0
2005-11-02 14:45:00,39.79,39.79,39.76,39.76,11600.0,20.9564,20.9564,20.9406,20.9406,11600.0
2005-11-02 14:50:00,39.77,39.77,39.67,39.69,13500.0,20.9459,20.9459,20.8932,20.9037,13500.0
2005-11-02 14:55:00,39.69,39.72,39.66,39.72,22400.0,20.9037,20.9195,20.8879,20.9195,22400.0
2005-11-02 15:00:00,39.71,39.75,39.71,39.74,16100.0,20.9143,20.9353,20.9143,20.9301,16100.0
2005-11-02 15:05:00,39.75,39.75,39.73,39.73,18000.0,20.9353,20.9353,20.9248,20.9248,18000.0
2005-11-02 15:10:00,39.74,39.75,39.7,39.74,20300.0,20.9301,20.9353,20.909,20.9301,20300.0
2005-11-02 15:15:00,39.74,39.75,39.74,39.75,20900.0,20.9301,20.9353,20.9301,20.9353,20900.0
2005-11-02 15:20:00,39.75,39.82,39.73,39.77,27700.0,20.9353,20.9722,20.9248,20.9459,27700.0
2005-11-02 15:25:00,39.77,39.78,39.75,39.78,14300.0,20.9459,20.9511,20.9353,20.9511,14300.0
2005-11-02 15:30:00,39.78,39.79,39.71,39.72,31300.0,20.9511,20.9564,20.9143,20.9195,31300.0
2005-11-02 15:35:00,39.72,39.74,39.7,39.74,26400.0,20.9195,20.9301,20.909,20.9301,26400.0
2005-11-02 15:40:00,39.73,39.78,39.73,39.77,30200.0,20.9248,20.9511,20.9248,20.9459,30200.0
2005-11-02 15:45:00,39.76,39.79,39.75,39.78,66400.0,20.9406,20.9564,20.9353,20.9511,66400.0
2005-11-02 15:50:00,39.77,39.78,39.73,39.74,44800.0,20.9459,20.9511,20.9248,20.9301,44800.0
2005-11-02 15:55:00,39.74,39.75,39.62,39.75,124100.0,20.9301,20.9353,20.8669,20.9353,124100.0
2005-11-03 09:30:00,39.82,40.1,39.82,40.1,171500.0,20.9722,21.1197,20.9722,21.1197,171500.0
2005-11-03 09:35:00,40.1,40.1,39.99,40.08,34200.0,21.1197,21.1197,21.0617,21.1091,34200.0
2005-11-03 09:40:00,40.09,40.2,40.09,40.16,27800.0,21.1144,21.1723,21.1144,21.1513,27800.0
2005-11-03 09:45:00,40.16,40.26,40.16,40.25,35800.0,21.1513,21.2039,21.1513,21.1987,35800.0
2005-11-03 09:50:00,40.25,40.28,40.23,40.27,31100.0,21.1987,21.2145,21.1881,21.2092,31100.0
2005-11-03 09:55:00,40.27,40.29,40.22,40.22,22600.0,21.2092,21.2197,21.1829,21.1829,22600.0
2005-11-03 10:00:00,40.23,40.28,40.23,40.24,31300.0,21.1881,21.2145,21.1881,21.1934,31300.0
2005-11-03 10:05:00,40.25,40.29,40.23,40.26,35500.0,21.1987,21.2197,21.1881,21.2039,35500.0
2005-11-03 10:10:00,40.27,40.3,40.24,40.27,58200.0,21.2092,21.225,21.1934,21.2092,58200.0
2005-11-03 10:15:00,40.27,40.29,40.2,40.21,40800.0,21.2092,21.2197,21.1723,21.1776,40800.0
2005-11-03 10:20:00,40.2,40.26,40.14,40.25,31600.0,21.1723,21.2039,21.1407,21.1987,31600.0
2005-11-03 10:25:00,40.23,40.26,40.2,40.25,41400.0,21.1881,21.2039,21.1723,21.1987,41400.0
2005-11-03 10:30:00,40.24,40.33,40.2,40.33,27500.0,21.1934,21.2408,21.1723,21.2408,27500.0
2005-11-03 10:35:00,40.3,40.48,40.25,40.34,52200.0,21.225,21.3198,21.1987,21.2461,52200.0
2005-11-03 10:40:00,40.35,40.46,40.35,40.44,22700.0,21.2513,21.3093,21.2513,21.2987,22700.0
2005-11-03 10:45:00,40.42,40.46,40.39,40.4,30700.0,21.2882,21.3093,21.2724,21.2777,30700.0
2005-11-03 10:50:00,40.4,40.43,40.36,40.43,23700.0,21.2777,21.2935,21.2566,21.2935,23700.0
2005-11-03 10:55:00,40.43,40.49,40.43,40.48,14800.0,21.2935,21.3251,21.2935,21.3198,14800.0
2005-11-03 11:00:00,40.48,40.5,40.41,40.43,27600.0,21.3198,21.3303,21.2829,21.2935,27600.0
2005-11-03 11:05:00,40.47,40.5,40.43,40.44,17200.0,21.3145,21.3303,21.2935,21.2987,17200.0
2005-11-03 11:10:00,40.47,40.48,40.45,40.47,18100.0,21.3145,21.3198,21.304,21.3145,18100.0
2005-11-03 11:15:00,40.47,40.58,40.41,40.55,85000.0,21.3145,21.3725,21.2829,21.3567,85000.0
2005-11-03 11:20:00,40.55,40.57,40.49,40.55,72300.0,21.3567,21.3672,21.3251,21.3567,72300.0
2005-11-03 11:25:00,40.55,40.65,40.49,40.63,34100.0,21.3567,21.4093,21.3251,21.3988,34100.0
2005-11-03 11:30:00,40.62,40.67,40.6,40.67,28600.0,21.3935,21.4199,21.383,21.4199,28600.0
2005-11-03 11:35:00,40.66,40.68,40.62,40.64,24200.0,21.4146,21.4251,21.3935,21.4041,24200.0
2005-11-03 11:40:00,40.64,40.65,40.59,40.59,18000.0,21.4041,21.4093,21.3777,21.3777,18000.0
2005-11-03 11:45:00,40.59,40.64,40.56,40.6,16500.0,21.3777,21.4041,21.3619,21.383,16500.0
2005-11-03 11:50:00,40.6,40.64,40.52,40.59,26300.0,21.383,21.4041,21.3409,21.3777,26300.0
2005-11-03 11:55:00,40.6,40.62,40.58,40.6,9200.0,21.383,21.3935,21.3725,21.383,9200.0
2005-11-03 12:00:00,40.6,40.64,40.6,40.63,14200.0,21.383,21.4041,21.383,21.3988,14200.0
2005-11-03 12:05:00,40.62,40.64,40.6,40.6,20900.0,21.3935,21.4041,21.383,21.383,20900.0
2005-11-03 12:10:00,40.6,40.65,40.6,40.64,14600.0,21.383,21.4093,21.383,21.4041,14600.0
2005-11-03 12:15:00,40.65,40.66,40.64,40.65,25200.0,21.4093,21.4146,21.4041,21.4093,25200.0
2005-11-03 12:20:00,40.64,40.65,40.6,40.6,16800.0,21.4041,21.4093,21.383,21.383,16800.0
2005-11-03 12:25:00,40.61,40.62,40.6,40.6,10000.0,21.3883,21.3935,21.383,21.383,10000.0
2005-11-03 12:30:00,40.59,40.59,40.54,40.55,31300.0,21.3777,21.3777,21.3514,21.3567,31300.0
2005-11-03 12:35:00,40.54,40.54,40.45,40.46,16900.0,21.3514,21.3514,21.304,21.3093,16900.0
2005-11-03 12:40:00,40.46,40.47,40.43,40.44,14700.0,21.3093,21.3145,21.2935,21.2987,14700.0
2005-11-03 12:45:00,40.44,40.49,40.42,40.49,18000.0,21.2987,21.3251,21.2882,21.3251,18000.0
2005-11-03 12:50:00,40.49,40.49,40.41,40.41,16700.0,21.3251,21.3251,21.2829,21.2829,16700.0
2005-11-03 12:55:00,40.41,40.53,40.41,40.51,40500.0,21.2829,21.3461,21.2829,21.3356,40500.0
2005-11-03 13:00:00,40.5,40.55,40.48,40.51,24300.0,21.3303,21.3567,21.3198,21.3356,24300.0
2005-11-03 13:05:00,40.51,40.55,40.47,40.5,23600.0,21.3356,21.3567,21.3145,21.3303,23600.0
2005-11-03 13:10:00,40.5,40.52,40.46,40.48,14900.0,21.3303,21.3409,21.3093,21.3198,14900.0
2005-11-03 13:15:00,40.47,40.48,40.44,40.47,16600.0,21.3145,21.3198,21.2987,21.3145,16600.0
2005-11-03 13:20:00,40.47,40.54,40.47,40.5,34900.0,21.3145,21.3514,21.3145,21.3303,34900.0
2005-11-03 13:25:00,40.51,40.54,40.5,40.54,13300.0,21.3356,21.3514,21.3303,21.3514,13300.0
2005-11-03 13:30:00,40.52,40.54,40.51,40.51,9900.0,21.3409,21.3514,21.3356,21.3356,9900.0
2005-11-03 13:35:00,40.52,40.54,40.49,40.5,15300.0,21.3409,21.3514,21.3251,21.3303,15300.0
2005-11-03 13:40:00,40.5,40.52,40.49,40.51,24300.0,21.3303,21.3409,21.3251,21.3356,24300.0
2005-11-03 13:45:00,40.51,40.51,40.47,40.49,10600.0,21.3356,21.3356,21.3145,21.3251,10600.0
2005-11-03 13:50:00,40.49,40.5,40.4,40.46,23900.0,21.3251,21.3303,21.2777,21.3093,23900.0
2005-11-03 13:55:00,40.45,40.5,40.45,40.5,8100.0,21.304,21.3303,21.304,21.3303,8100.0
2005-11-03 14:00:00,40.5,40.52,40.47,40.5,37900.0,21.3303,21.3409,21.3145,21.3303,37900.0
2005-11-03 14:05:00,40.5,40.5,40.45,40.47,13600.0,21.3303,21.3303,21.304,21.3145,13600.0
2005-11-03 14:10:00,40.46,40.5,40.43,40.5,36000.0,21.3093,21.3303,21.2935,21.3303,36000.0
2005-11-03 14:15:00,40.49,40.51,40.43,40.44,26600.0,21.3251,21.3356,21.2935,21.2987,26600.0
2005-11-03 14:20:00,40.43,40.48,40.4,40.47,33400.0,21.2935,21.3198,21.2777,21.3145,33400.0
2005-11-03 14:25:00,40.46,40.46,40.37,40.41,18400.0,21.3093,21.3093,21.2619,21.2829,18400.0
2005-11-03 14:30:00,40.4,40.42,40.4,40.4,6900.0,21.2777,21.2882,21.2777,21.2777,6900.0
2005-11-03 14:35:00,40.41,40.41,40.33,40.33,23900.0,21.2829,21.2829,21.2408,21.2408,23900.0
2005-11-03 14:40:00,40.34,40.37,40.29,40.34,19200.0,21.2461,21.2619,21.2197,21.2461,19200.0
2005-11-03 14:45:00,40.34,40.42,40.33,40.38,24300.0,21.2461,21.2882,21.2408,21.2671,24300.0
2005-11-03 14:50:00,40.38,40.42,40.36,40.38,10100.0,21.2671,21.2882,21.2566,21.2671,10100.0
2005-11-03 14:55:00,40.38,40.38,40.31,40.35,14600.0,21.2671,21.2671,21.2303,21.2513,14600.0
2005-11-03 15:00:00,40.34,40.35,40.27,40.27,21900.0,21.2461,21.2513,21.2092,21.2092,21900.0
2005-11-03 15:05:00,40.28,40.31,40.25,40.3,24300.0,21.2145,21.2303,21.1987,21.225,24300.0
2005-11-03 15:10:00,40.3,40.3,40.14,40.14,67700.0,21.225,21.225,21.1407,21.1407,67700.0
2005-11-03 15:15:00,40.15,40.18,40.13,40.17,49000.0,21.146,21.1618,21.1355,21.1565,49000.0
2005-11-03 15:20:00,40.16,40.23,40.15,40.2,52800.0,21.1513,21.1881,21.146,21.1723,52800.0
2005-11-03 15:25:00,40.19,40.28,40.19,40.24,27400.0,21.1671,21.2145,21.1671,21.1934,27400.0
2005-11-03 15:30:00,40.24,40.33,40.2,40.2,43700.0,21.1934,21.2408,21.1723,21.1723,43700.0
2005-11-03 15:35:00,40.2,40.26,40.19,40.22,24700.0,21.1723,21.2039,21.1671,21.1829,24700.0
2005-11-03 15:40:00,40.21,40.23,40.19,40.22,33600.0,21.1776,21.1881,21.1671,21.1829,33600.0
2005-11-03 15:45:00,40.23,40.37,40.21,40.33,45000.0,21.1881,21.2619,21.1776,21.2408,45000.0
2005-11-03 15:50:00,40.31,40.32,40.26,40.31,47800.0,21.2303,21.2355,21.2039,21.2303,47800.0
2005-11-03 15:55:00,40.32,40.32,40.26,40.26,63600.0,21.2355,21.2355,21.2039,21.2039,63600.0
2005-11-04 09:30:00,40.18,40.3,40.13,40.23,74900.0,21.1618,21.225,21.1355,21.1881,74900.0
2005-11-04 09:35:00,40.23,40.26,39.98,40.03,27900.0,21.1881,21.2039,21.0565,21.0828,27900.0
2005-11-04 09:40:00,40.03,40.07,39.95,39.95,14700.0,21.0828,21.1039,21.0407,21.0407,14700.0
2005-11-04 09:45:00,39.96,40.17,39.95,40.11,17900.0,21.0459,21.1565,21.0407,21.1249,17900.0
2005-11-04 09:50:00,40.1,40.23,40.1,40.23,12000.0,21.1197,21.1881,21.1197,21.1881,12000.0
2005-11-04 09:55:00,40.21,40.28,40.17,40.24,49300.0,21.1776,21.2145,21.1565,21.1934,49300.0
2005-11-04 10:00:00,40.24,40.5,40.2,40.48,22300.0,21.1934,21.3303,21.1723,21.3198,22300.0
2005-11-04 10:05:00,40.47,40.51,40.4,40.42,35700.0,21.3145,21.3356,21.2777,21.2882,35700.0
2005-11-04 10:10:00,40.4,40.43,40.23,40.28,20600.0,21.2777,21.2935,21.1881,21.2145,20600.0
2005-11-04 10:15:00,40.27,40.32,40.17,40.19,29400.0,21.2092,21.2355,21.1565,21.1671,29400.0
2005-11-04 10:20:00,40.18,40.18,40.0,40.0,30800.0,21.1618,21.1618,21.067,21.067,30800.0
2005-11-04 10:25:00,40.03,40.1,39.99,40.09,25000.0,21.0828,21.1197,21.0617,21.1144,25000.0
2005-11-04 10:30:00,40.07,40.12,39.93,40.12,70200.0,21.1039,21.1302,21.0301,21.1302,70200.0
2005-11-04 10:35:00,39.94,39.95,39.87,39.89,25300.0,21.0354,21.0407,20.9985,21.0091,25300.0
2005-11-04 10:40:00,39.89,39.97,39.82,39.87,69800.0,21.0091,21.0512,20.9722,20.9985,69800.0
2005-11-04 10:45:00,39.87,39.95,39.86,39.94,29900.0,20.9985,21.0407,20.9933,21.0354,29900.0
2005-11-04 10:50:00,39.94,39.98,39.91,39.95,21200.0,21.0354,21.0565,21.0196,21.0407,21200.0
2005-11-04 10:55:00,39.95,39.95,39.94,39.95,24300.0,21.0407,21.0407,21.0354,21.0407,24300.0
2005-11-04 11:00:00,39.97,40.14,39.97,40.1,34300.0,21.0512,21.1407,21.0512,21.1197,34300.0
2005-11-04 11:05:00,40.09,40.17,40.09,40.17,13100.0,21.1144,21.1565,21.1144,21.1565,13100.0
2005-11-04 11:10:00,40.16,40.21,40.14,40.16,23200.0,21.1513,21.1776,21.1407,21.1513,23200.0
2005-11-04 11:15:00,40.17,40.2,40.14,40.17,34800.0,21.1565,21.1723,21.1407,21.1565,34800.0
2005-11-04 11:20:00,40.15,40.21,40.14,40.21,19900.0,21.146,21.1776,21.1407,21.1776,19900.0
2005-11-04 11:25:00,40.21,40.27,40.18,40.18,19600.0,21.1776,21.2092,21.1618,21.1618,19600.0
2005-11-04 11:30:00,40.19,40.23,40.12,40.15,33600.0,21.1671,21.1881,21.1302,21.146,33600.0
2005-11-04 11:35:00,40.15,40.21,40.11,40.21,7100.0,21.146,21.1776,21.1249,21.1776,7100.0
2005-11-04 11:40:00,40.2,40.22,40.1,40.21,15000.0,21.1723,21.1829,21.1197,21.1776,15000.0
2005-11-04 11:45:00,40.2,40.27,40.18,40.19,27600.0,21.1723,21.2092,21.1618,21.1671,27600.0
2005-11-04 11:50:00,40.18,40.18,40.11,40.12,3200.0,21.1618,21.1618,21.1249,21.1302,3200.0
2005-11-04 11:55:00,40.12,40.18,40.1,40.14,12000.0,21.1302,21.1618,21.1197,21.1407,12000.0
2005-11-04 12:00:00,40.14,40.17,40.02,40.04,13700.0,21.1407,21.1565,21.0775,21.0881,13700.0
2005-11-04 12:05:00,40.05,40.08,40.04,40.08,3400.0,21.0933,21.1091,21.0881,21.1091,3400.0
2005-11-04 12:10:00,40.08,40.14,40.06,40.1,5800.0,21.1091,21.1407,21.0986,21.1197,5800.0
2005-11-04 12:15:00,40.09,40.11,40.06,40.06,7600.0,21.1144,21.1249,21.0986,21.0986,7600.0
2005-11-04 12:20:00,40.06,40.07,40.02,40.05,16400.0,21.0986,21.1039,21.0775,21.0933,16400.0
2005-11-04 12:25:00,40.04,40.05,40.0,40.04,13400.0,21.0881,21.0933,21.067,21.0881,13400.0
2005-11-04 12:30:00,40.04,40.06,40.01,40.03,11800.0,21.0881,21.0986,21.0723,21.0828,11800.0
2005-11-04 12:35:00,40.03,40.03,40.0,40.0,8000.0,21.0828,21.0828,21.067,21.067,8000.0
2005-11-04 12:40:00,40.01,40.09,40.01,40.06,10200.0,21.0723,21.1144,21.0723,21.0986,10200.0
2005-11-04 12:45:00,40.05,40.06,39.97,39.97,4900.0,21.0933,21.0986,21.0512,21.0512,4900.0
2005-11-04 12:50:00,39.98,40.04,39.98,40.01,5000.0,21.0565,21.0881,21.0565,21.0723,5000.0
2005-11-04 12:55:00,40.0,40.06,40.0,40.02,3600.0,21.067,21.0986,21.067,21.0775,3600.0
2005-11-04 13:00:00,40.01,40.04,39.98,40.04,10100.0,21.0723,21.0881,21.0565,21.0881,10100.0
2005-11-04 13:05:00,40.02,40.05,40.01,40.03,6000.0,21.0775,21.0933,21.0723,21.0828,6000.0
2005-11-04 13:10:00,40.03,40.04,39.99,40.01,14600.0,21.0828,21.0881,21.0617,21.0723,14600.0
2005-11-04 13:15:00,40.01,40.03,40.0,40.0,2100.0,21.0723,21.0828,21.067,21.067,2100.0
2005-11-04 13:20:00,40.0,40.02,39.99,40.01,11400.0,21.067,21.0775,21.0617,21.0723,11400.0
2005-11-04 13:25:00,40.02,40.07,40.02,40.04,12200.0,21.0775,21.1039,21.0775,21.0881,12200.0
2005-11-04 13:30:00,40.04,40.04,40.0,40.02,5000.0,21.0881,21.0881,21.067,21.0775,5000.0
2005-11-04 13:35:00,40.03,40.03,40.01,40.01,1600.0,21.0828,21.0828,21.0723,21.0723,1600.0
2005-11-04 13:40:00,40.01,40.01,39.99,40.0,14500.0,21.0723,21.0723,21.0617,21.067,14500.0
2005-11-04 13:45:00,39.99,40.01,39.99,40.01,1500.0,21.0617,21.0723,21.0617,21.0723,1500.0
2005-11-04 13:50:00,40.0,40.01,39.99,39.99,2400.0,21.067,21.0723,21.0617,21.0617,2400.0
2005-11-04 13:55:00,39.99,39.99,39.93,39.94,6900.0,21.0617,21.0617,21.0301,21.0354,6900.0
2005-11-04 14:00:00,39.93,39.97,39.89,39.94,18500.0,21.0301,21.0512,21.0091,21.0354,18500.0
2005-11-04 14:05:00,39.96,40.02,39.93,40.02,17000.0,21.0459,21.0775,21.0301,21.0775,17000.0
2005-11-04 14:10:00,40.02,40.02,39.96,39.97,5600.0,21.0775,21.0775,21.0459,21.0512,5600.0
2005-11-04 14:15:00,39.97,40.04,39.97,40.03,14300.0,21.0512,21.0881,21.0512,21.0828,14300.0
2005-11-04 14:20:00,40.02,40.14,40.0,40.12,11000.0,21.0775,21.1407,21.067,21.1302,11000.0
2005-11-04 14:25:00,40.12,40.12,40.1,40.12,6100.0,21.1302,21.1302,21.1197,21.1302,6100.0
2005-11-04 14:30:00,40.1,40.12,40.07,40.12,52300.0,21.1197,21.1302,21.1039,21.1302,52300.0
2005-11-04 14:35:00,40.12,40.13,40.1,40.12,14700.0,21.1302,21.1355,21.1197,21.1302,14700.0
2005-11-04 14:40:00,40.13,40.15,40.11,40.13,8800.0,21.1355,21.146,21.1249,21.1355,8800.0
2005-11-04 14:45:00,40.12,40.12,40.07,40.1,6200.0,21.1302,21.1302,21.1039,21.1197,6200.0
2005-11-04 14:50:00,40.1,40.23,40.1,40.14,24800.0,21.1197,21.1881,21.1197,21.1407,24800.0
2005-11-04 14:55:00,40.12,40.14,40.02,40.03,28500.0,21.1302,21.1407,21.0775,21.0828,28500.0
2005-11-04 15:00:00,40.02,40.06,40.02,40.05,12800.0,21.0775,21.0986,21.0775,21.0933,12800.0
2005-11-04 15:05:00,40.06,40.09,40.05,40.07,9700.0,21.0986,21.1144,21.0933,21.1039,9700.0
2005-11-04 15:10:00,40.08,40.17,40.08,40.12,7700.0,21.1091,21.1565,21.1091,21.1302,7700.0
2005-11-04 15:15:00,40.13,40.13,40.07,40.09,12500.0,21.1355,21.1355,21.1039,21.1144,12500.0
2005-11-04 15:20:00,40.1,40.13,40.09,40.13,4300.0,21.1197,21.1355,21.1144,21.1355,4300.0
2005-11-04 15:25:00,40.13,40.14,40.1,40.11,6300.0,21.1355,21.1407,21.1197,21.1249,6300.0
2005-11-04 15:30:00,40.11,40.15,40.09,40.14,25000.0,21.1249,21.146,21.1144,21.1407,25000.0
2005-11-04 15:35:00,40.15,40.17,40.14,40.16,14700.0,21.146,21.1565,21.1407,21.1513,14700.0
2005-11-04 15:40:00,40.16,40.27,40.16,40.21,36700.0,21.1513,21.2092,21.1513,21.1776,36700.0
2005-11-04 15:45:00,40.2,40.23,40.18,40.23,37500.0,21.1723,21.1881,21.1618,21.1881,37500.0
2005-11-04 15:50:00,40.24,40.29,40.17,40.17,51200.0,21.1934,21.2197,21.1565,21.1565,51200.0
2005-11-04 15:55:00,40.17,40.28,40.14,40.25,55300.0,21.1565,21.2145,21.1407,21.1987,55300.0
2005-11-07 09:30:00,40.27,40.5,40.27,40.5,63500.0,21.2092,21.3303,21.2092,21.3303,63500.0
2005-11-07 09:35:00,40.49,40.57,40.46,40.46,32300.0,21.3251,21.3672,21.3093,21.3093,32300.0
2005-11-07 09:40:00,40.45,40.45,40.32,40.37,23700.0,21.304,21.304,21.2355,21.2619,23700.0
2005-11-07 09:45:00,40.32,40.4,40.27,40.33,23500.0,21.2355,21.2777,21.2092,21.2408,23500.0
2005-11-07 09:50:00,40.34,40.45,40.31,40.45,9300.0,21.2461,21.304,21.2303,21.304,9300.0
2005-11-07 09:55:00,40.45,40.49,40.39,40.45,7200.0,21.304,21.3251,21.2724,21.304,7200.0
2005-11-07 10:00:00,40.43,40.46,40.34,40.44,18000.0,21.2935,21.3093,21.2461,21.2987,18000.0
2005-11-07 10:05:00,40.45,40.49,40.41,40.47,15900.0,21.304,21.3251,21.2829,21.3145,15900.0
2005-11-07 10:10:00,40.47,40.57,40.43,40.5,34700.0,21.3145,21.3672,21.2935,21.3303,34700.0
2005-11-07 10:15:00,40.49,40.52,40.48,40.5,22000.0,21.3251,21.3409,21.3198,21.3303,22000.0
2005-11-07 10:20:00,40.49,40.54,40.46,40.52,13700.0,21.3251,21.3514,21.3093,21.3409,13700.0
2005-11-07 10:25:00,40.53,40.57,40.46,40.55,19900.0,21.3461,21.3672,21.3093,21.3567,19900.0
2005-11-07 10:30:00,40.56,40.61,40.54,40.57,18700.0,21.3619,21.3883,21.3514,21.3672,18700.0
2005-11-07 10:35:00,40.57,40.61,40.57,40.58,18000.0,21.3672,21.3883,21.3672,21.3725,18000.0
2005-11-07 10:40:00,40.57,40.63,40.55,40.6,12900.0,21.3672,21.3988,21.3567,21.383,12900.0
2005-11-07 10:45:00,40.61,40.64,40.58,40.58,11400.0,21.3883,21.4041,21.3725,21.3725,11400.0
2005-11-07 10:50:00,40.57,40.64,40.56,40.62,18000.0,21.3672,21.4041,21.3619,21.3935,18000.0
2005-11-07 10:55:00,40.6,40.69,40.6,40.69,15300.0,21.383,21.4304,21.383,21.4304,15300.0
2005-11-07 11:00:00,40.7,40.71,40.59,40.59,18400.0,21.4357,21.4409,21.3777,21.3777,18400.0
2005-11-07 11:05:00,40.59,40.65,40.58,40.59,12200.0,21.3777,21.4093,21.3725,21.3777,12200.0
2005-11-07 11:10:00,40.59,40.65,40.55,40.62,29400.0,21.3777,21.4093,21.3567,21.3935,29400.0
2005-11-07 11:15:00,40.61,40.61,40.57,40.58,17700.0,21.3883,21.3883,21.3672,21.3725,17700.0
2005-11-07 11:20:00,40.58,40.61,40.56,40.6,12600.0,21.3725,21.3883,21.3619,21.383,12600.0
2005-11-07 11:25:00,40.6,40.66,40.59,40.66,10900.0,21.383,21.4146,21.3777,21.4146,10900.0
2005-11-07 11:30:00,40.66,40.73,40.66,40.72,11100.0,21.4146,21.4515,21.4146,21.4462,11100.0
2005-11-07 11:35:00,40.73,40.75,40.67,40.68,20500.0,21.4515,21.462,21.4199,21.4251,20500.0
2005-11-07 11:40:00,40.69,40.75,40.67,40.68,10700.0,21.4304,21.462,21.4199,21.4251,10700.0
2005-11-07 11:45:00,40.69,40.7,40.62,40.7,11900.0,21.4304,21.4357,21.3935,21.4357,11900.0
2005-11-07 11:50:00,40.7,40.74,40.69,40.74,17100.0,21.4357,21.4567,21.4304,21.4567,17100.0
2005-11-07 11:55:00,40.72,40.74,40.68,40.69,11100.0,21.4462,21.4567,21.4251,21.4304,11100.0
2005-11-07 12:00:00,40.68,40.69,40.68,40.68,5000.0,21.4251,21.4304,21.4251,21.4251,5000.0
2005-11-07 12:05:00,40.68,40.69,40.65,40.65,17600.0,21.4251,21.4304,21.4093,21.4093,17600.0
2005-11-07 12:10:00,40.66,40.66,40.6,40.62,22300.0,21.4146,21.4146,21.383,21.3935,22300.0
2005-11-07 12:15:00,40.6,40.64,40.58,40.6,32800.0,21.383,21.4041,21.3725,21.383,32800.0
2005-11-07 12:20:00,40.6,40.65,40.58,40.63,11400.0,21.383,21.4093,21.3725,21.3988,11400.0
2005-11-07 12:25:00,40.61,40.61,40.56,40.56,2400.0,21.3883,21.3883,21.3619,21.3619,2400.0
2005-11-07 12:30:00,40.57,40.62,40.52,40.52,12300.0,21.3672,21.3935,21.3409,21.3409,12300.0
2005-11-07 12:35:00,40.53,40.53,40.39,40.4,12100.0,21.3461,21.3461,21.2724,21.2777,12100.0
2005-11-07 12:40:00,40.4,40.47,40.37,40.46,16200.0,21.2777,21.3145,21.2619,21.3093,16200.0
2005-11-07 12:45:00,40.46,40.55,40.45,40.5,16000.0,21.3093,21.3567,21.304,21.3303,16000.0
2005-11-07 12:50:00,40.5,40.57,40.49,40.57,17500.0,21.3303,21.3672,21.3251,21.3672,17500.0
2005-11-07 12:55:00,40.56,40.57,40.54,40.55,6600.0,21.3619,21.3672,21.3514,21.3567,6600.0
2005-11-07 13:00:00,40.56,40.59,40.55,40.58,4300.0,21.3619,21.3777,21.3567,21.3725,4300.0
2005-11-07 13:05:00,40.58,40.58,40.56,40.56,11000.0,21.3725,21.3725,21.3619,21.3619,11000.0
2005-11-07 13:10:00,40.56,40.58,40.51,40.51,6400.0,21.3619,21.3725,21.3356,21.3356,6400.0
2005-11-07 13:15:00,40.51,40.55,40.51,40.55,5700.0,21.3356,21.3567,21.3356,21.3567,5700.0
2005-11-07 13:20:00,40.55,40.59,40.55,40.59,7200.0,21.3567,21.3777,21.3567,21.3777,7200.0
2005-11-07 13:25:00,40.58,40.6,40.55,40.57,7700.0,21.3725,21.383,21.3567,21.3672,7700.0
2005-11-07 13:30:00,40.57,40.62,40.57,40.6,6800.0,21.3672,21.3935,21.3672,21.383,6800.0
2005-11-07 13:35:00,40.6,40.61,40.55,40.57,2500.0,21.383,21.3883,21.3567,21.3672,2500.0
2005-11-07 13:40:00,40.58,40.61,40.56,40.56,7200.0,21.3725,21.3883,21.3619,21.3619,7200.0
2005-11-07 13:45:00,40.55,40.58,40.55,40.58,10800.0,21.3567,21.3725,21.3567,21.3725,10800.0
2005-11-07 13:50:00,40.58,40.62,40.56,40.61,20600.0,21.3725,21.3935,21.3619,21.3883,20600.0
2005-11-07 13:55:00,40.6,40.61,40.54,40.54,38200.0,21.383,21.3883,21.3514,21.3514,38200.0
2005-11-07 14:00:00,40.54,40.54,40.43,40.45,15300.0,21.3514,21.3514,21.2935,21.304,15300.0
2005-11-07 14:05:00,40.45,40.5,40.44,40.5,11200.0,21.304,21.3303,21.2987,21.3303,11200.0
2005-11-07 14:10:00,40.49,40.55,40.47,40.52,21500.0,21.3251,21.3567,21.3145,21.3409,21500.0
2005-11-07 14:15:00,40.53,40.59,40.51,40.57,13000.0,21.3461,21.3777,21.3356,21.3672,13000.0
2005-11-07 14:20:00,40.56,40.57,40.5,40.52,8800.0,21.3619,21.3672,21.3303,21.3409,8800.0
2005-11-07 14:25:00,40.52,40.6,40.52,40.58,9400.0,21.3409,21.383,21.3409,21.3725,9400.0
2005-11-07 14:30:00,40.6,40.65,40.56,40.59,39400.0,21.383,21.4093,21.3619,21.3777,39400.0
2005-11-07 14:35:00,40.57,40.64,40.57,40.62,13400.0,21.3672,21.4041,21.3672,21.3935,13400.0
2005-11-07 14:40:00,40.62,40.7,40.61,40.67,32200.0,21.3935,21.4357,21.3883,21.4199,32200.0
2005-11-07 14:45:00,40.66,40.68,40.59,40.62,43800.0,21.4146,21.4251,21.3777,21.3935,43800.0
2005-11-07 14:50:00,40.62,40.64,40.61,40.63,15000.0,21.3935,21.4041,21.3883,21.3988,15000.0
2005-11-07 14:55:00,40.62,40.64,40.61,40.64,10300.0,21.3935,21.4041,21.3883,21.4041,10300.0
2005-11-07 15:00:00,40.64,40.65,40.62,40.64,17100.0,21.4041,21.4093,21.3935,21.4041,17100.0
2005-11-07 15:05:00,40.63,40.68,40.6,40.62,11000.0,21.3988,21.4251,21.383,21.3935,11000.0
2005-11-07 15:10:00,40.61,40.61,40.49,40.49,14600.0,21.3883,21.3883,21.3251,21.3251,14600.0
2005-11-07 15:15:00,40.5,40.51,40.41,40.42,23000.0,21.3303,21.3356,21.2829,21.2882,23000.0
2005-11-07 15:20:00,40.42,40.44,40.4,40.43,6600.0,21.2882,21.2987,21.2777,21.2935,6600.0
2005-11-07 15:25:00,40.43,40.43,40.39,40.39,11200.0,21.2935,21.2935,21.2724,21.2724,11200.0
2005-11-07 15:30:00,40.39,40.44,40.39,40.41,22500.0,21.2724,21.2987,21.2724,21.2829,22500.0
2005-11-07 15:35:00,40.42,40.43,40.39,40.43,14400.0,21.2882,21.2935,21.2724,21.2935,14400.0
2005-11-07 15:40:00,40.43,40.43,40.39,40.42,20200.0,21.2935,21.2935,21.2724,21.2882,20200.0
2005-11-07 15:45:00,40.42,40.45,40.42,40.45,22900.0,21.2882,21.304,21.2882,21.304,22900.0
2005-11-07 15:50:00,40.45,40.45,40.41,40.44,23400.0,21.304,21.304,21.2829,21.2987,23400.0
2005-11-07 15:55:00,40.43,40.47,40.4,40.47,40300.0,21.2935,21.3145,21.2777,21.3145,40300.0
2005-11-08 09:30:00,40.58,40.59,40.4,40.45,52600.0,21.3725,21.3777,21.2777,21.304,52600.0
2005-11-08 09:35:00,40.44,40.44,40.35,40.37,19300.0,21.2987,21.2987,21.2513,21.2619,19300.0
2005-11-08 09:40:00,40.37,40.4,40.23,40.29,31500.0,21.2619,21.2777,21.1881,21.2197,31500.0
2005-11-08 09:45:00,40.25,40.26,40.15,40.16,20000.0,21.1987,21.2039,21.146,21.1513,20000.0
2005-11-08 09:50:00,40.14,40.18,40.07,40.08,32000.0,21.1407,21.1618,21.1039,21.1091,32000.0
2005-11-08 09:55:00,40.08,40.12,40.06,40.1,11900.0,21.1091,21.1302,21.0986,21.1197,11900.0
2005-11-08 10:00:00,40.09,40.17,40.09,40.17,9400.0,21.1144,21.1565,21.1144,21.1565,9400.0
2005-11-08 10:05:00,40.16,40.22,40.09,40.09,11000.0,21.1513,21.1829,21.1144,21.1144,11000.0
2005-11-08 10:10:00,40.1,40.1,40.05,40.07,7000.0,21.1197,21.1197,21.0933,21.1039,7000.0
2005-11-08 10:15:00,40.06,40.09,40.05,40.05,9200.0,21.0986,21.1144,21.0933,21.0933,9200.0
2005-11-08 10:20:00,40.07,40.14,40.06,40.07,27100.0,21.1039,21.1407,21.0986,21.1039,27100.0
2005-11-08 10:25:00,40.07,40.07,39.99,40.03,20100.0,21.1039,21.1039,21.0617,21.0828,20100.0
2005-11-08 10:30:00,40.03,40.05,40.0,40.02,16800.0,21.0828,21.0933,21.067,21.0775,16800.0
2005-11-08 10:35:00,40.02,40.03,39.95,40.0,22700.0,21.0775,21.0828,21.0407,21.067,22700.0
2005-11-08 10:40:00,40.0,40.01,39.94,39.94,11300.0,21.067,21.0723,21.0354,21.0354,11300.0
2005-11-08 10:45:00,39.94,40.02,39.92,39.98,15500.0,21.0354,21.0775,21.0249,21.0565,15500.0
2005-11-08 10:50:00,39.98,40.01,39.95,40.0,9800.0,21.0565,21.0723,21.0407,21.067,9800.0
2005-11-08 10:55:00,39.99,40.0,39.94,39.96,8100.0,21.0617,21.067,21.0354,21.0459,8100.0
2005-11-08 11:00:00,39.97,40.01,39.97,39.98,14300.0,21.0512,21.0723,21.0512,21.0565,14300.0
2005-11-08 11:05:00,39.98,40.08,39.95,40.01,41500.0,21.0565,21.1091,21.0407,21.0723,41500.0
2005-11-08 11:10:00,40.01,40.02,39.94,39.96,34100.0,21.0723,21.0775,21.0354,21.0459,34100.0
2005-11-08 11:15:00,39.98,40.02,39.98,40.02,9900.0,21.0565,21.0775,21.0565,21.0775,9900.0
2005-11-08 11:20:00,40.03,40.09,40.03,40.07,16700.0,21.0828,21.1144,21.0828,21.1039,16700.0
2005-11-08 11:25:00,40.08,40.08,39.99,39.99,8700.0,21.1091,21.1091,21.0617,21.0617,8700.0
2005-11-08 11:30:00,39.98,40.02,39.97,39.98,24000.0,21.0565,21.0775,21.0512,21.0565,24000.0
2005-11-08 11:35:00,39.99,40.0,39.93,39.95,9200.0,21.0617,21.067,21.0301,21.0407,9200.0
2005-11-08 11:40:00,39.95,39.99,39.95,39.97,5000.0,21.0407,21.0617,21.0407,21.0512,5000.0
2005-11-08 11:45:00,39.96,40.0,39.94,39.97,17800.0,21.0459,21.067,21.0354,21.0512,17800.0
2005-11-08 11:50:00,39.96,39.99,39.94,39.97,10300.0,21.0459,21.0617,21.0354,21.0512,10300.0
2005-11-08 11:55:00,40.0,40.0,39.95,39.99,7400.0,21.067,21.067,21.0407,21.0617,7400.0
2005-11-08 12:00:00,39.98,39.99,39.93,39.99,5400.0,21.0565,21.0617,21.0301,21.0617,5400.0
2005-11-08 12:05:00,40.0,40.01,39.93,39.94,13000.0,21.067,21.0723,21.0301,21.0354,13000.0
2005-11-08 12:10:00,39.94,39.97,39.93,39.96,5200.0,21.0354,21.0512,21.0301,21.0459,5200.0
2005-11-08 12:15:00,39.96,39.97,39.94,39.94,2800.0,21.0459,21.0512,21.0354,21.0354,2800.0
2005-11-08 12:20:00,39.96,39.96,39.9,39.9,10700.0,21.0459,21.0459,21.0143,21.0143,10700.0
2005-11-08 12:25:00,39.91,39.94,39.89,39.9,10400.0,21.0196,21.0354,21.0091,21.0143,10400.0
2005-11-08 12:30:00,39.91,39.92,39.87,39.87,36000.0,21.0196,21.0249,20.9985,20.9985,36000.0
2005-11-08 12:35:00,39.87,39.89,39.86,39.89,6000.0,20.9985,21.0091,20.9933,21.0091,6000.0
2005-11-08 12:40:00,39.89,39.89,39.83,39.85,11700.0,21.0091,21.0091,20.9775,20.988,11700.0
2005-11-08 12:45:00,39.84,39.86,39.84,39.86,2400.0,20.9827,20.9933,20.9827,20.9933,2400.0
2005-11-08 12:50:00,39.84,39.86,39.81,39.84,6600.0,20.9827,20.9933,20.9669,20.9827,6600.0
2005-11-08 12:55:00,39.84,39.95,39.83,39.94,7600.0,20.9827,21.0407,20.9775,21.0354,7600.0
2005-11-08 13:00:00,39.93,39.95,39.88,39.91,13600.0,21.0301,21.0407,21.0038,21.0196,13600.0
2005-11-08 13:05:00,39.9,39.91,39.86,39.87,9100.0,21.0143,21.0196,20.9933,20.9985,9100.0
2005-11-08 13:10:00,39.86,39.88,39.85,39.88,6400.0,20.9933,21.0038,20.988,21.0038,6400.0
2005-11-08 13:15:00,39.88,39.88,39.82,39.86,13500.0,21.0038,21.0038,20.9722,20.9933,13500.0
2005-11-08 13:20:00,39.86,39.87,39.84,39.86,12900.0,20.9933,20.9985,20.9827,20.9933,12900.0
2005-11-08 13:25:00,39.87,39.92,39.87,39.9,11900.0,20.9985,21.0249,20.9985,21.0143,11900.0
2005-11-08 13:30:00,39.92,39.93,39.9,39.9,5700.0,21.0249,21.0301,21.0143,21.0143,5700.0
2005-11-08 13:35:00,39.9,39.92,39.9,39.92,4600.0,21.0143,21.0249,21.0143,21.0249,4600.0
2005-11-08 13:40:00,39.91,39.91,39.87,39.87,2100.0,21.0196,21.0196,20.9985,20.9985,2100.0
2005-11-08 13:45:00,39.89,39.9,39.87,39.88,1900.0,21.0091,21.0143,20.9985,21.0038,1900.0
2005-11-08 13:50:00,39.88,39.88,39.84,39.85,4600.0,21.0038,21.0038,20.9827,20.988,4600.0
2005-11-08 13:55:00,39.86,39.91,39.85,39.88,16200.0,20.9933,21.0196,20.988,21.0038,16200.0
2005-11-08 14:00:00,39.88,39.9,39.88,39.9,3300.0,21.0038,21.0143,21.0038,21.0143,3300.0
2005-11-08 14:05:00,39.9,39.91,39.89,39.9,11000.0,21.0143,21.0196,21.0091,21.0143,11000.0
2005-11-08 14:10:00,39.91,39.93,39.89,39.93,10400.0,21.0196,21.0301,21.0091,21.0301,10400.0
2005-11-08 14:15:00,39.95,39.95,39.9,39.91,4600.0,21.0407,21.0407,21.0143,21.0196,4600.0
2005-11-08 14:20:00,39.91,39.91,39.9,39.9,3000.0,21.0196,21.0196,21.0143,21.0143,3000.0
2005-11-08 14:25:00,39.9,39.95,39.89,39.93,8200.0,21.0143,21.0407,21.0091,21.0301,8200.0
2005-11-08 14:30:00,39.92,39.94,39.9,39.91,12000.0,21.0249,21.0354,21.0143,21.0196,12000.0
2005-11-08 14:35:00,39.91,39.97,39.89,39.97,9200.0,21.0196,21.0512,21.0091,21.0512,9200.0
2005-11-08 14:40:00,39.97,39.97,39.95,39.96,4600.0,21.0512,21.0512,21.0407,21.0459,4600.0
2005-11-08 14:45:00,39.96,40.01,39.95,39.96,16000.0,21.0459,21.0723,21.0407,21.0459,16000.0
2005-11-08 14:50:00,39.96,39.96,39.9,39.91,9000.0,21.0459,21.0459,21.0143,21.0196,9000.0
2005-11-08 14:55:00,39.91,39.91,39.89,39.9,13600.0,21.0196,21.0196,21.0091,21.0143,13600.0
2005-11-08 15:00:00,39.88,39.93,39.88,39.9,9900.0,21.0038,21.0301,21.0038,21.0143,9900.0
2005-11-08 15:05:00,39.89,39.9,39.87,39.9,7200.0,21.0091,21.0143,20.9985,21.0143,7200.0
2005-11-08 15:10:00,39.89,39.98,39.88,39.94,27400.0,21.0091,21.0565,21.0038,21.0354,27400.0
2005-11-08 15:15:00,39.94,39.95,39.92,39.94,39000.0,21.0354,21.0407,21.0249,21.0354,39000.0
2005-11-08 15:20:00,39.94,39.95,39.93,39.94,15500.0,21.0354,21.0407,21.0301,21.0354,15500.0
2005-11-08 15:25:00,39.94,39.96,39.9,39.96,27800.0,21.0354,21.0459,21.0143,21.0459,27800.0
2005-11-08 15:30:00,39.96,39.98,39.89,39.92,50800.0,21.0459,21.0565,21.0091,21.0249,50800.0
2005-11-08 15:35:00,39.93,39.95,39.93,39.95,19600.0,21.0301,21.0407,21.0301,21.0407,19600.0
2005-11-08 15:40:00,39.94,39.97,39.89,39.89,33500.0,21.0354,21.0512,21.0091,21.0091,33500.0
2005-11-08 15:45:00,39.9,39.91,39.89,39.89,35200.0,21.0143,21.0196,21.0091,21.0091,35200.0
2005-11-08 15:50:00,39.9,39.92,39.88,39.9,39900.0,21.0143,21.0249,21.0038,21.0143,39900.0
2005-11-08 15:55:00,39.89,39.97,39.89,39.97,49900.0,21.0091,21.0512,21.0091,21.0512,49900.0
2005-11-09 09:30:00,40.15,40.17,39.89,39.89,49000.0,21.146,21.1565,21.0091,21.0091,49000.0
2005-11-09 09:35:00,39.9,39.93,39.66,39.66,25200.0,21.0143,21.0301,20.8879,20.8879,25200.0
2005-11-09 09:40:00,39.66,39.66,39.57,39.57,34500.0,20.8879,20.8879,20.8405,20.8405,34500.0
2005-11-09 09:45:00,39.58,39.6,39.34,39.4,53200.0,20.8458,20.8563,20.7194,20.751,53200.0
2005-11-09 09:50:00,39.4,39.41,39.36,39.4,28200.0,20.751,20.7563,20.7299,20.751,28200.0
2005-11-09 09:55:00,39.4,39.54,39.4,39.54,22000.0,20.751,20.8247,20.751,20.8247,22000.0
2005-11-09 10:00:00,39.53,39.55,39.51,39.53,23200.0,20.8195,20.83,20.8089,20.8195,23200.0
2005-11-09 10:05:00,39.52,39.6,39.52,39.56,11200.0,20.8142,20.8563,20.8142,20.8353,11200.0
2005-11-09 10:10:00,39.55,39.56,39.44,39.45,40800.0,20.83,20.8353,20.7721,20.7773,40800.0
2005-11-09 10:15:00,39.45,39.55,39.44,39.55,9200.0,20.7773,20.83,20.7721,20.83,9200.0
2005-11-09 10:20:00,39.55,39.67,39.54,39.67,8400.0,20.83,20.8932,20.8247,20.8932,8400.0
2005-11-09 10:25:00,39.69,39.73,39.67,39.67,9800.0,20.9037,20.9248,20.8932,20.8932,9800.0
2005-11-09 10:30:00,39.69,39.75,39.66,39.71,16200.0,20.9037,20.9353,20.8879,20.9143,16200.0
2005-11-09 10:35:00,39.71,39.76,39.65,39.65,16500.0,20.9143,20.9406,20.8827,20.8827,16500.0
2005-11-09 10:40:00,39.65,39.7,39.65,39.69,9700.0,20.8827,20.909,20.8827,20.9037,9700.0
2005-11-09 10:45:00,39.68,39.72,39.67,39.7,10200.0,20.8985,20.9195,20.8932,20.909,10200.0
2005-11-09 10:50:00,39.7,39.78,39.7,39.75,8700.0,20.909,20.9511,20.909,20.9353,8700.0
2005-11-09 10:55:00,39.75,39.75,39.67,39.68,7800.0,20.9353,20.9353,20.8932,20.8985,7800.0
2005-11-09 11:00:00,39.67,39.71,39.67,39.69,7100.0,20.8932,20.9143,20.8932,20.9037,7100.0
2005-11-09 11:05:00,39.69,39.7,39.64,39.65,19400.0,20.9037,20.909,20.8774,20.8827,19400.0
2005-11-09 11:10:00,39.64,39.64,39.55,39.58,23300.0,20.8774,20.8774,20.83,20.8458,23300.0
2005-11-09 11:15:00,39.57,39.59,39.57,39.59,6500.0,20.8405,20.8511,20.8405,20.8511,6500.0
2005-11-09 11:20:00,39.59,39.6,39.58,39.59,7200.0,20.8511,20.8563,20.8458,20.8511,7200.0
2005-11-09 11:25:00,39.58,39.6,39.58,39.6,7500.0,20.8458,20.8563,20.8458,20.8563,7500.0
2005-11-09 11:30:00,39.59,39.6,39.54,39.55,17200.0,20.8511,20.8563,20.8247,20.83,17200.0
2005-11-09 11:35:00,39.55,39.6,39.54,39.59,11600.0,20.83,20.8563,20.8247,20.8511,11600.0
2005-11-09 11:40:00,39.59,39.6,39.59,39.59,8700.0,20.8511,20.8563,20.8511,20.8511,8700.0
2005-11-09 11:45:00,39.58,39.59,39.57,39.59,11200.0,20.8458,20.8511,20.8405,20.8511,11200.0
2005-11-09 11:50:00,39.59,39.6,39.58,39.59,5800.0,20.8511,20.8563,20.8458,20.8511,5800.0
2005-11-09 11:55:00,39.6,39.61,39.55,39.55,12600.0,20.8563,20.8616,20.83,20.83,12600.0
2005-11-09 12:00:00,39.55,39.6,39.54,39.57,18800.0,20.83,20.8563,20.8247,20.8405,18800.0
2005-11-09 12:05:00,39.58,39.64,39.58,39.63,19200.0,20.8458,20.8774,20.8458,20.8721,19200.0
2005-11-09 12:10:00,39.63,39.67,39.62,39.65,9500.0,20.8721,20.8932,20.8669,20.8827,9500.0
2005-11-09 12:15:00,39.64,39.78,39.63,39.75,31000.0,20.8774,20.9511,20.8721,20.9353,31000.0
2005-11-09 12:20:00,39.75,39.8,39.75,39.8,20300.0,20.9353,20.9617,20.9353,20.9617,20300.0
2005-11-09 12:25:00,39.8,39.9,39.79,39.84,138900.0,20.9617,21.0143,20.9564,20.9827,138900.0
2005-11-09 12:30:00,39.83,39.87,39.78,39.87,17400.0,20.9775,20.9985,20.9511,20.9985,17400.0
2005-11-09 12:35:00,39.87,39.87,39.8,39.85,21600.0,20.9985,20.9985,20.9617,20.988,21600.0
2005-11-09 12:40:00,39.83,39.85,39.78,39.8,6600.0,20.9775,20.988,20.9511,20.9617,6600.0
2005-11-09 12:45:00,39.8,39.83,39.78,39.8,12600.0,20.9617,20.9775,20.9511,20.9617,12600.0
2005-11-09 12:50:00,39.81,39.87,39.81,39.82,11800.0,20.9669,20.9985,20.9669,20.9722,11800.0
2005-11-09 12:55:00,39.81,39.81,39.76,39.77,12500.0,20.9669,20.9669,20.9406,20.9459,12500.0
2005-11-09 13:00:00,39.78,39.78,39.75,39.76,58100.0,20.9511,20.9511,20.9353,20.9406,58100.0
2005-11-09 13:05:00,39.77,39.78,39.7,39.7,26800.0,20.9459,20.9511,20.909,20.909,26800.0
2005-11-09 13:10:00,39.71,39.74,39.7,39.74,9100.0,20.9143,20.9301,20.909,20.9301,9100.0
2005-11-09 13:15:00,39.75,39.76,39.73,39.73,7900.0,20.9353,20.9406,20.9248,20.9248,7900.0
2005-11-09 13:20:00,39.73,39.76,39.72,39.74,8500.0,20.9248,20.9406,20.9195,20.9301,8500.0
2005-11-09 13:25:00,39.75,39.75,39.64,39.66,12700.0,20.9353,20.9353,20.8774,20.8879,12700.0
2005-11-09 13:30:00,39.64,39.73,39.64,39.72,14900.0,20.8774,20.9248,20.8774,20.9195,14900.0
2005-11-09 13:35:00,39.72,39.76,39.72,39.76,10200.0,20.9195,20.9406,20.9195,20.9406,10200.0
2005-11-09 13:40:00,39.76,39.78,39.74,39.76,8900.0,20.9406,20.9511,20.9301,20.9406,8900.0
2005-11-09 13:45:00,39.75,39.75,39.74,39.75,8100.0,20.9353,20.9353,20.9301,20.9353,8100.0
2005-11-09 13:50:00,39.75,39.75,39.64,39.65,19400.0,20.9353,20.9353,20.8774,20.8827,19400.0
2005-11-09 13:55:00,39.65,39.67,39.64,39.66,7400.0,20.8827,20.8932,20.8774,20.8879,7400.0
2005-11-09 14:00:00,39.65,39.66,39.62,39.64,5400.0,20.8827,20.8879,20.8669,20.8774,5400.0
2005-11-09 14:05:00,39.63,39.66,39.61,39.65,6900.0,20.8721,20.8879,20.8616,20.8827,6900.0
2005-11-09 14:10:00,39.64,39.65,39.64,39.65,2900.0,20.8774,20.8827,20.8774,20.8827,2900.0
2005-11-09 14:15:00,39.64,39.69,39.64,39.66,51400.0,20.8774,20.9037,20.8774,20.8879,51400.0
2005-11-09 14:20:00,39.66,39.71,39.66,39.69,8300.0,20.8879,20.9143,20.8879,20.9037,8300.0
2005-11-09 14:25:00,39.69,39.76,39.69,39.74,20700.0,20.9037,20.9406,20.9037,20.9301,20700.0
2005-11-09 14:30:00,39.74,39.78,39.72,39.72,20500.0,20.9301,20.9511,20.9195,20.9195,20500.0
2005-11-09 14:35:00,39.71,39.8,39.68,39.79,23300.0,20.9143,20.9617,20.8985,20.9564,23300.0
2005-11-09 14:40:00,39.8,39.8,39.74,39.74,5600.0,20.9617,20.9617,20.9301,20.9301,5600.0
2005-11-09 14:45:00,39.74,39.74,39.63,39.63,13700.0,20.9301,20.9301,20.8721,20.8721,13700.0
2005-11-09 14:50:00,39.65,39.67,39.52,39.53,40600.0,20.8827,20.8932,20.8142,20.8195,40600.0
2005-11-09 14:55:00,39.52,39.63,39.51,39.62,8400.0,20.8142,20.8721,20.8089,20.8669,8400.0
2005-11-09 15:00:00,39.6,39.63,39.56,39.59,13800.0,20.8563,20.8721,20.8353,20.8511,13800.0
2005-11-09 15:05:00,39.58,39.6,39.57,39.6,8100.0,20.8458,20.8563,20.8405,20.8563,8100.0
2005-11-09 15:10:00,39.6,39.6,39.58,39.59,110800.0,20.8563,20.8563,20.8458,20.8511,110800.0
2005-11-09 15:15:00,39.6,39.68,39.58,39.67,31400.0,20.8563,20.8985,20.8458,20.8932,31400.0
2005-11-09 15:20:00,39.67,39.76,39.64,39.76,52100.0,20.8932,20.9406,20.8774,20.9406,52100.0
2005-11-09 15:25:00,39.76,39.81,39.75,39.81,16900.0,20.9406,20.9669,20.9353,20.9669,16900.0
2005-11-09 15:30:00,39.8,39.81,39.75,39.79,24200.0,20.9617,20.9669,20.9353,20.9564,24200.0
2005-11-09 15:35:00,39.8,39.87,39.79,39.81,27300.0,20.9617,20.9985,20.9564,20.9669,27300.0
2005-11-09 15:40:00,39.82,39.85,39.77,39.84,21600.0,20.9722,20.988,20.9459,20.9827,21600.0
2005-11-09 15:45:00,39.84,39.87,39.79,39.83,30500.0,20.9827,20.9985,20.9564,20.9775,30500.0
2005-11-09 15:50:00,39.82,39.83,39.8,39.83,42700.0,20.9722,20.9775,20.9617,20.9775,42700.0
2005-11-09 15:55:00,39.82,39.86,39.78,39.82,64300.0,20.9722,20.9933,20.9511,20.9722,64300.0
2005-11-10 09:30:00,39.95,40.05,39.83,40.03,72100.0,21.0407,21.0933,20.9775,21.0828,72100.0
2005-11-10 09:35:00,40.04,40.07,40.0,40.02,59500.0,21.0881,21.1039,21.067,21.0775,59500.0
2005-11-10 09:40:00,40.03,40.13,40.02,40.05,48200.0,21.0828,21.1355,21.0775,21.0933,48200.0
2005-11-10 09:45:00,40.06,40.06,40.0,40.06,87900.0,21.0986,21.0986,21.067,21.0986,87900.0
2005-11-10 09:50:00,40.04,40.04,39.87,40.0,119600.0,21.0881,21.0881,20.9985,21.067,119600.0
2005-11-10 09:55:00,40.0,40.02,39.86,40.0,64800.0,21.067,21.0775,20.9933,21.067,64800.0
2005-11-10 10:00:00,39.99,40.07,39.99,40.05,79500.0,21.0617,21.1039,21.0617,21.0933,79500.0
2005-11-10 10:05:00,40.05,40.08,39.96,40.0,31200.0,21.0933,21.1091,21.0459,21.067,31200.0
2005-11-10 10:10:00,39.99,40.0,39.93,39.97,34000.0,21.0617,21.067,21.0301,21.0512,34000.0
2005-11-10 10:15:00,39.96,40.0,39.85,39.9,41800.0,21.0459,21.067,20.988,21.0143,41800.0
2005-11-10 10:20:00,39.93,39.96,39.84,39.87,16500.0,21.0301,21.0459,20.9827,20.9985,16500.0
2005-11-10 10:25:00,39.88,39.88,39.87,39.88,9500.0,21.0038,21.0038,20.9985,21.0038,9500.0
2005-11-10 10:30:00,39.88,39.88,39.84,39.86,10400.0,21.0038,21.0038,20.9827,20.9933,10400.0
2005-11-10 10:35:00,39.86,39.86,39.85,39.85,22100.0,20.9933,20.9933,20.988,20.988,22100.0
2005-11-10 10:40:00,39.85,39.93,39.84,39.92,17900.0,20.988,21.0301,20.9827,21.0249,17900.0
2005-11-10 10:45:00,39.91,40.01,39.9,39.99,26400.0,21.0196,21.0723,21.0143,21.0617,26400.0
2005-11-10 10:50:00,39.99,40.03,39.97,40.02,19400.0,21.0617,21.0828,21.0512,21.0775,19400.0
2005-11-10 10:55:00,40.03,40.11,40.03,40.1,16900.0,21.0828,21.1249,21.0828,21.1197,16900.0
2005-11-10 11:00:00,40.12,40.15,40.06,40.07,69300.0,21.1302,21.146,21.0986,21.1039,69300.0
2005-11-10 11:05:00,40.08,40.13,40.07,40.13,25800.0,21.1091,21.1355,21.1039,21.1355,25800.0
2005-11-10 11:10:00,40.12,40.13,40.07,40.08,13600.0,21.1302,21.1355,21.1039,21.1091,13600.0
2005-11-10 11:15:00,40.08,40.15,40.08,40.15,4500.0,21.1091,21.146,21.1091,21.146,4500.0
2005-11-10 11:20:00,40.15,40.15,40.11,40.15,19700.0,21.146,21.146,21.1249,21.146,19700.0
2005-11-10 11:25:00,40.13,40.13,40.05,40.11,23500.0,21.1355,21.1355,21.0933,21.1249,23500.0
2005-11-10 11:30:00,40.11,40.12,40.06,40.09,25700.0,21.1249,21.1302,21.0986,21.1144,25700.0
2005-11-10 11:35:00,40.1,40.1,40.05,40.08,21400.0,21.1197,21.1197,21.0933,21.1091,21400.0
2005-11-10 11:40:00,40.06,40.08,40.04,40.08,5000.0,21.0986,21.1091,21.0881,21.1091,5000.0
2005-11-10 11:45:00,40.08,40.09,40.07,40.07,5100.0,21.1091,21.1144,21.1039,21.1039,5100.0
2005-11-10 11:50:00,40.09,40.23,40.09,40.22,45500.0,21.1144,21.1881,21.1144,21.1829,45500.0
2005-11-10 11:55:00,40.21,40.25,40.18,40.25,11300.0,21.1776,21.1987,21.1618,21.1987,11300.0
2005-11-10 12:00:00,40.25,40.27,40.24,40.25,17900.0,21.1987,21.2092,21.1934,21.1987,17900.0
2005-11-10 12:05:00,40.25,40.27,40.25,40.26,9600.0,21.1987,21.2092,21.1987,21.2039,9600.0
2005-11-10 12:10:00,40.26,40.26,40.26,40.26,4600.0,21.2039,21.2039,21.2039,21.2039,4600.0
2005-11-10 12:15:00,40.25,40.3,40.25,40.28,17300.0,21.1987,21.225,21.1987,21.2145,17300.0
2005-11-10 12:20:00,40.28,40.3,40.27,40.3,6800.0,21.2145,21.225,21.2092,21.225,6800.0
2005-11-10 12:25:00,40.29,40.38,40.28,40.36,19500.0,21.2197,21.2671,21.2145,21.2566,19500.0
2005-11-10 12:30:00,40.36,40.4,40.36,40.39,21300.0,21.2566,21.2777,21.2566,21.2724,21300.0
2005-11-10 12:35:00,40.4,40.4,40.37,40.39,22500.0,21.2777,21.2777,21.2619,21.2724,22500.0
2005-11-10 12:40:00,40.4,40.43,40.39,40.43,23000.0,21.2777,21.2935,21.2724,21.2935,23000.0
2005-11-10 12:45:00,40.43,40.54,40.43,40.53,82500.0,21.2935,21.3514,21.2935,21.3461,82500.0
2005-11-10 12:50:00,40.54,40.56,40.48,40.48,21200.0,21.3514,21.3619,21.3198,21.3198,21200.0
2005-11-10 12:55:00,40.48,40.55,40.46,40.54,59800.0,21.3198,21.3567,21.3093,21.3514,59800.0
2005-11-10 13:00:00,40.53,40.78,40.53,40.75,56900.0,21.3461,21.4778,21.3461,21.462,56900.0
2005-11-10 13:05:00,40.75,40.9,40.73,40.82,74500.0,21.462,21.541,21.4515,21.4989,74500.0
2005-11-10 13:10:00,40.82,40.83,40.69,40.78,41700.0,21.4989,21.5041,21.4304,21.4778,41700.0
2005-11-10 13:15:00,40.76,40.8,40.74,40.75,18200.0,21.4673,21.4883,21.4567,21.462,18200.0
2005-11-10 13:20:00,40.75,40.76,40.64,40.69,11300.0,21.462,21.4673,21.4041,21.4304,11300.0
2005-11-10 13:25:00,40.68,40.69,40.66,40.68,14300.0,21.4251,21.4304,21.4146,21.4251,14300.0
2005-11-10 13:30:00,40.68,40.75,40.63,40.7,33000.0,21.4251,21.462,21.3988,21.4357,33000.0
2005-11-10 13:35:00,40.69,40.75,40.64,40.73,33700.0,21.4304,21.462,21.4041,21.4515,33700.0
2005-11-10 13:40:00,40.73,40.75,40.71,40.73,30600.0,21.4515,21.462,21.4409,21.4515,30600.0
2005-11-10 13:45:00,40.75,40.79,40.74,40.77,49800.0,21.462,21.4831,21.4567,21.4725,49800.0
2005-11-10 13:50:00,40.77,40.85,40.75,40.82,71500.0,21.4725,21.5147,21.462,21.4989,71500.0
2005-11-10 13:55:00,40.82,40.85,40.8,40.83,33800.0,21.4989,21.5147,21.4883,21.5041,33800.0
2005-11-10 14:00:00,40.83,40.86,40.82,40.86,19700.0,21.5041,21.5199,21.4989,21.5199,19700.0
2005-11-10 14:05:00,40.85,40.87,40.81,40.85,23300.0,21.5147,21.5252,21.4936,21.5147,23300.0
2005-11-10 14:10:00,40.84,40.89,40.84,40.87,26800.0,21.5094,21.5357,21.5094,21.5252,26800.0
2005-11-10 14:15:00,40.88,40.97,40.86,40.97,11500.0,21.5305,21.5779,21.5199,21.5779,11500.0
2005-11-10 14:20:00,40.97,40.97,40.91,40.91,11100.0,21.5779,21.5779,21.5463,21.5463,11100.0
2005-11-10 14:25:00,40.93,40.96,40.91,40.95,48100.0,21.5568,21.5726,21.5463,21.5673,48100.0
2005-11-10 14:30:00,40.95,40.97,40.92,40.92,48000.0,21.5673,21.5779,21.5515,21.5515,48000.0
2005-11-10 14:35:00,40.91,40.95,40.91,40.95,33200.0,21.5463,21.5673,21.5463,21.5673,33200.0
2005-11-10 14:40:00,40.94,40.95,40.94,40.95,38900.0,21.5621,21.5673,21.5621,21.5673,38900.0
2005-11-10 14:45:00,40.95,40.95,40.9,40.94,24800.0,21.5673,21.5673,21.541,21.5621,24800.0
2005-11-10 14:50:00,40.95,40.95,40.94,40.95,19300.0,21.5673,21.5673,21.5621,21.5673,19300.0
2005-11-10 14:55:00,40.94,40.99,40.94,40.97,36800.0,21.5621,21.5884,21.5621,21.5779,36800.0
2005-11-10 15:00:00,40.97,40.98,40.94,40.97,31200.0,21.5779,21.5832,21.5621,21.5779,31200.0
2005-11-10 15:05:00,40.97,40.98,40.93,40.94,35900.0,21.5779,21.5832,21.5568,21.5621,35900.0
2005-11-10 15:10:00,40.94,40.95,40.89,40.9,32900.0,21.5621,21.5673,21.5357,21.541,32900.0
2005-11-10 15:15:00,40.9,40.96,40.87,40.95,17100.0,21.541,21.5726,21.5252,21.5673,17100.0
2005-11-10 15:20:00,40.94,40.97,40.9,40.9,21600.0,21.5621,21.5779,21.541,21.541,21600.0
2005-11-10 15:25:00,40.9,40.95,40.84,40.95,62900.0,21.541,21.5673,21.5094,21.5673,62900.0
2005-11-10 15:30:00,40.95,40.99,40.92,40.93,42300.0,21.5673,21.5884,21.5515,21.5568,42300.0
2005-11-10 15:35:00,40.93,40.98,40.92,40.94,37000.0,21.5568,21.5832,21.5515,21.5621,37000.0
2005-11-10 15:40:00,40.93,40.96,40.93,40.95,56000.0,21.5568,21.5726,21.5568,21.5673,56000.0
2005-11-10 15:45:00,40.95,41.04,40.91,41.02,101400.0,21.5673,21.6148,21.5463,21.6042,101400.0
2005-11-10 15:50:00,41.02,41.07,40.99,41.02,78000.0,21.6042,21.6306,21.5884,21.6042,78000.0
2005-11-10 15:55:00,41.02,41.02,40.95,40.95,129500.0,21.6042,21.6042,21.5673,21.5673,129500.0
2005-11-11 09:30:00,40.49,40.59,40.25,40.27,168000.0,21.3251,21.3777,21.1987,21.2092,168000.0
2005-11-11 09:35:00,40.29,40.5,40.26,40.28,63400.0,21.2197,21.3303,21.2039,21.2145,63400.0
2005-11-11 09:40:00,40.27,40.31,40.13,40.28,35400.0,21.2092,21.2303,21.1355,21.2145,35400.0
2005-11-11 09:45:00,40.29,40.35,40.26,40.26,29000.0,21.2197,21.2513,21.2039,21.2039,29000.0
2005-11-11 09:50:00,40.27,40.27,40.22,40.23,21300.0,21.2092,21.2092,21.1829,21.1881,21300.0
2005-11-11 09:55:00,40.22,40.22,40.1,40.17,40200.0,21.1829,21.1829,21.1197,21.1565,40200.0
2005-11-11 10:00:00,40.16,40.21,40.1,40.12,28500.0,21.1513,21.1776,21.1197,21.1302,28500.0
2005-11-11 10:05:00,40.11,40.32,40.11,40.26,76000.0,21.1249,21.2355,21.1249,21.2039,76000.0
2005-11-11 10:10:00,40.24,40.31,40.19,40.29,86500.0,21.1934,21.2303,21.1671,21.2197,86500.0
2005-11-11 10:15:00,40.29,40.31,40.27,40.29,20300.0,21.2197,21.2303,21.2092,21.2197,20300.0
2005-11-11 10:20:00,40.3,40.33,40.29,40.33,29200.0,21.225,21.2408,21.2197,21.2408,29200.0
2005-11-11 10:25:00,40.33,40.35,40.31,40.32,18300.0,21.2408,21.2513,21.2303,21.2355,18300.0
2005-11-11 10:30:00,40.31,40.33,40.29,40.32,14300.0,21.2303,21.2408,21.2197,21.2355,14300.0
2005-11-11 10:35:00,40.32,40.45,40.3,40.39,34700.0,21.2355,21.304,21.225,21.2724,34700.0
2005-11-11 10:40:00,40.38,40.42,40.37,40.42,19200.0,21.2671,21.2882,21.2619,21.2882,19200.0
2005-11-11 10:45:00,40.44,40.49,40.41,40.43,18400.0,21.2987,21.3251,21.2829,21.2935,18400.0
2005-11-11 10:50:00,40.43,40.43,40.39,40.39,6800.0,21.2935,21.2935,21.2724,21.2724,6800.0
2005-11-11 10:55:00,40.39,40.44,40.39,40.39,12900.0,21.2724,21.2987,21.2724,21.2724,12900.0
2005-11-11 11:00:00,40.4,40.5,40.39,40.44,24500.0,21.2777,21.3303,21.2724,21.2987,24500.0
2005-11-11 11:05:00,40.44,40.44,40.39,40.4,11500.0,21.2987,21.2987,21.2724,21.2777,11500.0
2005-11-11 11:10:00,40.4,40.49,40.4,40.48,23000.0,21.2777,21.3251,21.2777,21.3198,23000.0
2005-11-11 11:15:00,40.49,40.53,40.49,40.49,15200.0,21.3251,21.3461,21.3251,21.3251,15200.0
2005-11-11 11:20:00,40.49,40.5,40.47,40.49,8400.0,21.3251,21.3303,21.3145,21.3251,8400.0
2005-11-11 11:25:00,40.47,40.49,40.46,40.47,6400.0,21.3145,21.3251,21.3093,21.3145,6400.0
2005-11-11 11:30:00,40.47,40.48,40.47,40.47,4500.0,21.3145,21.3198,21.3145,21.3145,4500.0
2005-11-11 11:35:00,40.47,40.47,40.33,40.44,42600.0,21.3145,21.3145,21.2408,21.2987,42600.0
2005-11-11 11:40:00,40.43,40.45,40.43,40.45,5500.0,21.2935,21.304,21.2935,21.304,5500.0
2005-11-11 11:45:00,40.45,40.45,40.44,40.45,3800.0,21.304,21.304,21.2987,21.304,3800.0
2005-11-11 11:50:00,40.45,40.45,40.36,40.36,8800.0,21.304,21.304,21.2566,21.2566,8800.0
2005-11-11 11:55:00,40.37,40.37,40.32,40.34,8000.0,21.2619,21.2619,21.2355,21.2461,8000.0
2005-11-11 12:00:00,40.33,40.35,40.33,40.34,5500.0,21.2408,21.2513,21.2408,21.2461,5500.0
2005-11-11 12:05:00,40.33,40.42,40.33,40.39,16900.0,21.2408,21.2882,21.2408,21.2724,16900.0
2005-11-11 12:10:00,40.38,40.42,40.37,40.4,12900.0,21.2671,21.2882,21.2619,21.2777,12900.0
2005-11-11 12:15:00,40.4,40.4,40.39,40.4,2800.0,21.2777,21.2777,21.2724,21.2777,2800.0
2005-11-11 12:20:00,40.39,40.42,40.39,40.42,3700.0,21.2724,21.2882,21.2724,21.2882,3700.0
2005-11-11 12:25:00,40.41,40.42,40.41,40.41,8700.0,21.2829,21.2882,21.2829,21.2829,8700.0
2005-11-11 12:30:00,40.41,40.48,40.41,40.48,4100.0,21.2829,21.3198,21.2829,21.3198,4100.0
2005-11-11 12:35:00,40.47,40.51,40.46,40.5,4600.0,21.3145,21.3356,21.3093,21.3303,4600.0
2005-11-11 12:40:00,40.5,40.54,40.49,40.53,3900.0,21.3303,21.3514,21.3251,21.3461,3900.0
2005-11-11 12:45:00,40.53,40.54,40.51,40.53,8200.0,21.3461,21.3514,21.3356,21.3461,8200.0
2005-11-11 12:50:00,40.53,40.55,40.52,40.54,7900.0,21.3461,21.3567,21.3409,21.3514,7900.0
2005-11-11 12:55:00,40.54,40.55,40.48,40.5,5400.0,21.3514,21.3567,21.3198,21.3303,5400.0
2005-11-11 13:00:00,40.49,40.51,40.46,40.46,6000.0,21.3251,21.3356,21.3093,21.3093,6000.0
2005-11-11 13:05:00,40.47,40.48,40.41,40.41,5200.0,21.3145,21.3198,21.2829,21.2829,5200.0
2005-11-11 13:10:00,40.41,40.47,40.41,40.47,4000.0,21.2829,21.3145,21.2829,21.3145,4000.0
2005-11-11 13:15:00,40.47,40.48,40.47,40.48,2600.0,21.3145,21.3198,21.3145,21.3198,2600.0
2005-11-11 13:20:00,40.49,40.6,40.49,40.59,28700.0,21.3251,21.383,21.3251,21.3777,28700.0
2005-11-11 13:25:00,40.58,40.59,40.57,40.59,5900.0,21.3725,21.3777,21.3672,21.3777,5900.0
2005-11-11 13:30:00,40.6,40.68,40.58,40.65,16700.0,21.383,21.4251,21.3725,21.4093,16700.0
2005-11-11 13:35:00,40.63,40.74,40.63,40.7,42700.0,21.3988,21.4567,21.3988,21.4357,42700.0
2005-11-11 13:40:00,40.69,40.69,40.66,40.67,5900.0,21.4304,21.4304,21.4146,21.4199,5900.0
2005-11-11 13:45:00,40.66,40.66,40.62,40.62,5700.0,21.4146,21.4146,21.3935,21.3935,5700.0
2005-11-11 13:50:00,40.62,40.63,40.57,40.57,9300.0,21.3935,21.3988,21.3672,21.3672,9300.0
2005-11-11 13:55:00,40.59,40.61,40.57,40.59,9300.0,21.3777,21.3883,21.3672,21.3777,9300.0
2005-11-11 14:00:00,40.59,40.62,40.58,40.61,7500.0,21.3777,21.3935,21.3725,21.3883,7500.0
2005-11-11 14:05:00,40.6,40.68,40.6,40.67,14600.0,21.383,21.4251,21.383,21.4199,14600.0
2005-11-11 14:10:00,40.67,40.7,40.67,40.68,9900.0,21.4199,21.4357,21.4199,21.4251,9900.0
2005-11-11 14:15:00,40.68,40.68,40.61,40.61,10800.0,21.4251,21.4251,21.3883,21.3883,10800.0
2005-11-11 14:20:00,40.61,40.62,40.6,40.61,6900.0,21.3883,21.3935,21.383,21.3883,6900.0
2005-11-11 14:25:00,40.62,40.62,40.6,40.61,4700.0,21.3935,21.3935,21.383,21.3883,4700.0
2005-11-11 14:30:00,40.62,40.64,40.6,40.62,10300.0,21.3935,21.4041,21.383,21.3935,10300.0
2005-11-11 14:35:00,40.62,40.64,40.61,40.63,9100.0,21.3935,21.4041,21.3883,21.3988,9100.0
2005-11-11 14:40:00,40.64,40.64,40.57,40.58,12300.0,21.4041,21.4041,21.3672,21.3725,12300.0
2005-11-11 14:45:00,40.58,40.61,40.57,40.58,7100.0,21.3725,21.3883,21.3672,21.3725,7100.0
2005-11-11 14:50:00,40.58,40.6,40.58,40.58,9800.0,21.3725,21.383,21.3725,21.3725,9800.0
2005-11-11 14:55:00,40.59,40.59,40.58,40.58,5300.0,21.3777,21.3777,21.3725,21.3725,5300.0
2005-11-11 15:00:00,40.59,40.59,40.58,40.58,12700.0,21.3777,21.3777,21.3725,21.3725,12700.0
2005-11-11 15:05:00,40.58,40.63,40.56,40.56,18100.0,21.3725,21.3988,21.3619,21.3619,18100.0
2005-11-11 15:10:00,40.56,40.6,40.55,40.58,16700.0,21.3619,21.383,21.3567,21.3725,16700.0
2005-11-11 15:15:00,40.59,40.6,40.56,40.56,15300.0,21.3777,21.383,21.3619,21.3619,15300.0
2005-11-11 15:20:00,40.56,40.57,40.56,40.57,5500.0,21.3619,21.3672,21.3619,21.3672,5500.0
2005-11-11 15:25:00,40.56,40.57,40.54,40.55,20600.0,21.3619,21.3672,21.3514,21.3567,20600.0
2005-11-11 15:30:00,40.55,40.65,40.55,40.65,23800.0,21.3567,21.4093,21.3567,21.4093,23800.0
2005-11-11 15:35:00,40.64,40.71,40.64,40.69,25800.0,21.4041,21.4409,21.4041,21.4304,25800.0
2005-11-11 15:40:00,40.7,40.76,40.69,40.76,49400.0,21.4357,21.4673,21.4304,21.4673,49400.0
2005-11-11 15:45:00,40.76,40.78,40.73,40.73,20200.0,21.4673,21.4778,21.4515,21.4515,20200.0
2005-11-11 15:50:00,40.73,40.75,40.68,40.71,51800.0,21.4515,21.462,21.4251,21.4409,51800.0
2005-11-11 15:55:00,40.7,40.72,40.69,40.72,39800.0,21.4357,21.4462,21.4304,21.4462,39800.0
2005-11-14 09:30:00,40.75,40.89,40.72,40.75,62500.0,21.462,21.5357,21.4462,21.462,62500.0
2005-11-14 09:35:00,40.79,40.8,40.59,40.7,24200.0,21.4831,21.4883,21.3777,21.4357,24200.0
2005-11-14 09:40:00,40.73,40.74,40.64,40.66,15300.0,21.4515,21.4567,21.4041,21.4146,15300.0
2005-11-14 09:45:00,40.67,40.7,40.63,40.7,13400.0,21.4199,21.4357,21.3988,21.4357,13400.0
2005-11-14 09:50:00,40.69,40.69,40.61,40.63,9200.0,21.4304,21.4304,21.3883,21.3988,9200.0
2005-11-14 09:55:00,40.61,40.86,40.6,40.82,25900.0,21.3883,21.5199,21.383,21.4989,25900.0
2005-11-14 10:00:00,40.85,40.85,40.76,40.78,7100.0,21.5147,21.5147,21.4673,21.4778,7100.0
2005-11-14 10:05:00,40.82,40.84,40.78,40.84,6100.0,21.4989,21.5094,21.4778,21.5094,6100.0
2005-11-14 10:10:00,40.82,40.9,40.82,40.9,14000.0,21.4989,21.541,21.4989,21.541,14000.0
2005-11-14 10:15:00,40.89,40.99,40.89,40.98,25400.0,21.5357,21.5884,21.5357,21.5832,25400.0
2005-11-14 10:20:00,40.98,40.98,40.95,40.97,27900.0,21.5832,21.5832,21.5673,21.5779,27900.0
2005-11-14 10:25:00,40.97,40.99,40.84,40.89,22900.0,21.5779,21.5884,21.5094,21.5357,22900.0
2005-11-14 10:30:00,40.88,40.91,40.73,40.74,61200.0,21.5305,21.5463,21.4515,21.4567,61200.0
2005-11-14 10:35:00,40.74,40.82,40.72,40.82,42900.0,21.4567,21.4989,21.4462,21.4989,42900.0
2005-11-14 10:40:00,40.82,40.82,40.75,40.76,29600.0,21.4989,21.4989,21.462,21.4673,29600.0
2005-11-14 10:45:00,40.76,40.79,40.74,40.79,21000.0,21.4673,21.4831,21.4567,21.4831,21000.0
2005-11-14 10:50:00,40.8,40.82,40.76,40.8,34500.0,21.4883,21.4989,21.4673,21.4883,34500.0
2005-11-14 10:55:00,40.82,40.84,40.8,40.8,10800.0,21.4989,21.5094,21.4883,21.4883,10800.0
2005-11-14 11:00:00,40.8,40.83,40.8,40.83,14100.0,21.4883,21.5041,21.4883,21.5041,14100.0
2005-11-14 11:05:00,40.8,40.83,40.76,40.78,16100.0,21.4883,21.5041,21.4673,21.4778,16100.0
2005-11-14 11:10:00,40.79,40.84,40.74,40.81,15500.0,21.4831,21.5094,21.4567,21.4936,15500.0
2005-11-14 11:15:00,40.81,40.81,40.76,40.77,11500.0,21.4936,21.4936,21.4673,21.4725,11500.0
2005-11-14 11:20:00,40.78,40.9,40.78,40.86,8500.0,21.4778,21.541,21.4778,21.5199,8500.0
2005-11-14 11:25:00,40.86,40.87,40.84,40.85,8400.0,21.5199,21.5252,21.5094,21.5147,8400.0
2005-11-14 11:30:00,40.85,40.87,40.75,40.81,28400.0,21.5147,21.5252,21.462,21.4936,28400.0
2005-11-14 11:35:00,40.8,40.85,40.79,40.83,8200.0,21.4883,21.5147,21.4831,21.5041,8200.0
2005-11-14 11:40:00,40.82,40.84,40.79,40.8,9800.0,21.4989,21.5094,21.4831,21.4883,9800.0
2005-11-14 11:45:00,40.79,40.8,40.79,40.79,7000.0,21.4831,21.4883,21.4831,21.4831,7000.0
2005-11-14 11:50:00,40.79,40.85,40.77,40.77,8000.0,21.4831,21.5147,21.4725,21.4725,8000.0
2005-11-14 11:55:00,40.77,40.84,40.76,40.83,12900.0,21.4725,21.5094,21.4673,21.5041,12900.0
2005-11-14 12:00:00,40.82,40.84,40.82,40.84,7000.0,21.4989,21.5094,21.4989,21.5094,7000.0
2005-11-14 12:05:00,40.84,40.84,40.81,40.82,15800.0,21.5094,21.5094,21.4936,21.4989,15800.0
2005-11-14 12:10:00,40.81,40.85,40.81,40.85,6200.0,21.4936,21.5147,21.4936,21.5147,6200.0
2005-11-14 12:15:00,40.84,40.99,40.83,40.93,74300.0,21.5094,21.5884,21.5041,21.5568,74300.0
2005-11-14 12:20:00,40.94,41.02,40.94,40.94,25000.0,21.5621,21.6042,21.5621,21.5621,25000.0
2005-11-14 12:25:00,40.95,41.0,40.92,41.0,18300.0,21.5673,21.5937,21.5515,21.5937,18300.0
2005-11-14 12:30:00,40.99,41.0,40.93,40.93,15900.0,21.5884,21.5937,21.5568,21.5568,15900.0
2005-11-14 12:35:00,40.94,40.95,40.93,40.95,9100.0,21.5621,21.5673,21.5568,21.5673,9100.0
2005-11-14 12:40:00,40.95,40.95,40.92,40.92,6300.0,21.5673,21.5673,21.5515,21.5515,6300.0
2005-11-14 12:45:00,40.92,40.95,40.9,40.9,18100.0,21.5515,21.5673,21.541,21.541,18100.0
2005-11-14 12:50:00,40.9,40.93,40.88,40.88,4300.0,21.541,21.5568,21.5305,21.5305,4300.0
2005-11-14 12:55:00,40.88,40.89,40.81,40.82,19300.0,21.5305,21.5357,21.4936,21.4989,19300.0
2005-11-14 13:00:00,40.83,40.83,40.8,40.8,12400.0,21.5041,21.5041,21.4883,21.4883,12400.0
2005-11-14 13:05:00,40.8,40.84,40.8,40.82,14900.0,21.4883,21.5094,21.4883,21.4989,14900.0
2005-11-14 13:10:00,40.82,40.83,40.8,40.81,6400.0,21.4989,21.5041,21.4883,21.4936,6400.0
2005-11-14 13:15:00,40.81,40.84,40.8,40.81,5300.0,21.4936,21.5094,21.4883,21.4936,5300.0
2005-11-14 13:20:00,40.8,40.84,40.79,40.83,4800.0,21.4883,21.5094,21.4831,21.5041,4800.0
2005-11-14 13:25:00,40.81,40.82,40.8,40.8,11500.0,21.4936,21.4989,21.4883,21.4883,11500.0
2005-11-14 13:30:00,40.83,40.83,40.79,40.81,14000.0,21.5041,21.5041,21.4831,21.4936,14000.0
2005-11-14 13:35:00,40.82,40.86,40.81,40.83,23200.0,21.4989,21.5199,21.4936,21.5041,23200.0
2005-11-14 13:40:00,40.83,40.84,40.81,40.84,12100.0,21.5041,21.5094,21.4936,21.5094,12100.0
2005-11-14 13:45:00,40.84,40.93,40.84,40.88,11900.0,21.5094,21.5568,21.5094,21.5305,11900.0
2005-11-14 13:50:00,40.86,40.9,40.85,40.85,9400.0,21.5199,21.541,21.5147,21.5147,9400.0
2005-11-14 13:55:00,40.86,40.94,40.85,40.93,6400.0,21.5199,21.5621,21.5147,21.5568,6400.0
2005-11-14 14:00:00,40.93,40.95,40.9,40.93,13500.0,21.5568,21.5673,21.541,21.5568,13500.0
2005-11-14 14:05:00,40.91,40.91,40.87,40.88,8600.0,21.5463,21.5463,21.5252,21.5305,8600.0
2005-11-14 14:10:00,40.88,40.89,40.84,40.85,8100.0,21.5305,21.5357,21.5094,21.5147,8100.0
2005-11-14 14:15:00,40.85,40.88,40.83,40.86,12600.0,21.5147,21.5305,21.5041,21.5199,12600.0
2005-11-14 14:20:00,40.86,40.86,40.82,40.82,6300.0,21.5199,21.5199,21.4989,21.4989,6300.0
2005-11-14 14:25:00,40.82,40.87,40.82,40.84,9100.0,21.4989,21.5252,21.4989,21.5094,9100.0
2005-11-14 14:30:00,40.84,40.88,40.84,40.86,4900.0,21.5094,21.5305,21.5094,21.5199,4900.0
2005-11-14 14:35:00,40.86,40.88,40.82,40.82,13700.0,21.5199,21.5305,21.4989,21.4989,13700.0
2005-11-14 14:40:00,40.82,40.86,40.82,40.83,8600.0,21.4989,21.5199,21.4989,21.5041,8600.0
2005-11-14 14:45:00,40.84,40.85,40.83,40.85,5400.0,21.5094,21.5147,21.5041,21.5147,5400.0
2005-11-14 14:50:00,40.85,40.86,40.83,40.83,21000.0,21.5147,21.5199,21.5041,21.5041,21000.0
2005-11-14 14:55:00,40.84,40.85,40.83,40.83,7200.0,21.5094,21.5147,21.5041,21.5041,7200.0
2005-11-14 15:00:00,40.83,40.85,40.83,40.85,7300.0,21.5041,21.5147,21.5041,21.5147,7300.0
2005-11-14 15:05:00,40.85,40.88,40.84,40.85,46700.0,21.5147,21.5305,21.5094,21.5147,46700.0
2005-11-14 15:10:00,40.84,40.84,40.78,40.82,14000.0,21.5094,21.5094,21.4778,21.4989,14000.0
2005-11-14 15:15:00,40.81,40.83,40.79,40.82,8700.0,21.4936,21.5041,21.4831,21.4989,8700.0
2005-11-14 15:20:00,40.82,40.85,40.8,40.81,12900.0,21.4989,21.5147,21.4883,21.4936,12900.0
2005-11-14 15:25:00,40.8,40.82,40.8,40.8,7800.0,21.4883,21.4989,21.4883,21.4883,7800.0
2005-11-14 15:30:00,40.8,40.84,40.8,40.82,22300.0,21.4883,21.5094,21.4883,21.4989,22300.0
2005-11-14 15:35:00,40.82,40.85,40.82,40.83,9300.0,21.4989,21.5147,21.4989,21.5041,9300.0
2005-11-14 15:40:00,40.82,40.82,40.76,40.78,27300.0,21.4989,21.4989,21.4673,21.4778,27300.0
2005-11-14 15:45:00,40.78,40.83,40.76,40.81,14100.0,21.4778,21.5041,21.4673,21.4936,14100.0
2005-11-14 15:50:00,40.8,40.81,40.78,40.79,21300.0,21.4883,21.4936,21.4778,21.4831,21300.0
2005-11-14 15:55:00,40.8,40.82,40.75,40.82,43400.0,21.4883,21.4989,21.462,21.4989,43400.0
2005-11-15 09:30:00,40.83,41.0,40.79,40.89,67900.0,21.5041,21.5937,21.4831,21.5357,67900.0
2005-11-15 09:35:00,40.88,40.9,40.81,40.9,11900.0,21.5305,21.541,21.4936,21.541,11900.0
2005-11-15 09:40:00,40.89,41.03,40.85,41.0,36200.0,21.5357,21.6095,21.5147,21.5937,36200.0
2005-11-15 09:45:00,41.0,41.09,40.95,41.03,21300.0,21.5937,21.6411,21.5673,21.6095,21300.0
2005-11-15 09:50:00,41.03,41.03,40.95,40.97,16800.0,21.6095,21.6095,21.5673,21.5779,16800.0
2005-11-15 09:55:00,41.0,41.02,40.89,40.89,22000.0,21.5937,21.6042,21.5357,21.5357,22000.0
2005-11-15 10:00:00,40.89,40.96,40.85,40.86,15100.0,21.5357,21.5726,21.5147,21.5199,15100.0
2005-11-15 10:05:00,40.85,41.05,40.83,40.99,40700.0,21.5147,21.62,21.5041,21.5884,40700.0
2005-11-15 10:10:00,41.0,41.07,40.97,40.99,11800.0,21.5937,21.6306,21.5779,21.5884,11800.0
2005-11-15 10:15:00,40.96,41.02,40.96,41.0,12800.0,21.5726,21.6042,21.5726,21.5937,12800.0
2005-11-15 10:20:00,41.01,41.06,40.96,41.02,11200.0,21.599,21.6253,21.5726,21.6042,11200.0
2005-11-15 10:25:00,41.03,41.04,40.97,40.97,10600.0,21.6095,21.6148,21.5779,21.5779,10600.0
2005-11-15 10:30:00,40.99,41.05,40.95,41.05,11000.0,21.5884,21.62,21.5673,21.62,11000.0
2005-11-15 10:35:00,41.07,41.08,40.97,40.99,15400.0,21.6306,21.6358,21.5779,21.5884,15400.0
2005-11-15 10:40:00,40.99,41.06,40.99,41.01,10500.0,21.5884,21.6253,21.5884,21.599,10500.0
2005-11-15 10:45:00,41.02,41.06,41.0,41.01,3300.0,21.6042,21.6253,21.5937,21.599,3300.0
2005-11-15 10:50:00,41.02,41.06,41.02,41.03,12900.0,21.6042,21.6253,21.6042,21.6095,12900.0
2005-11-15 10:55:00,41.04,41.05,40.99,41.0,5600.0,21.6148,21.62,21.5884,21.5937,5600.0
2005-11-15 11:00:00,40.99,40.99,40.96,40.97,10100.0,21.5884,21.5884,21.5726,21.5779,10100.0
2005-11-15 11:05:00,40.96,40.96,40.9,40.9,9400.0,21.5726,21.5726,21.541,21.541,9400.0
2005-11-15 11:10:00,40.9,41.01,40.9,40.97,27600.0,21.541,21.599,21.541,21.5779,27600.0
2005-11-15 11:15:00,40.95,41.03,40.9,40.93,24300.0,21.5673,21.6095,21.541,21.5568,24300.0
2005-11-15 11:20:00,40.93,40.95,40.9,40.9,7800.0,21.5568,21.5673,21.541,21.541,7800.0
2005-11-15 11:25:00,40.89,40.93,40.87,40.91,8100.0,21.5357,21.5568,21.5252,21.5463,8100.0
2005-11-15 11:30:00,40.91,40.92,40.85,40.85,7000.0,21.5463,21.5515,21.5147,21.5147,7000.0
2005-11-15 11:35:00,40.85,40.86,40.85,40.85,5100.0,21.5147,21.5199,21.5147,21.5147,5100.0
2005-11-15 11:40:00,40.85,40.86,40.81,40.82,11200.0,21.5147,21.5199,21.4936,21.4989,11200.0
2005-11-15 11:45:00,40.82,40.83,40.8,40.8,13300.0,21.4989,21.5041,21.4883,21.4883,13300.0
2005-11-15 11:50:00,40.8,40.82,40.79,40.81,6200.0,21.4883,21.4989,21.4831,21.4936,6200.0
2005-11-15 11:55:00,40.82,40.95,40.82,40.95,16700.0,21.4989,21.5673,21.4989,21.5673,16700.0
2005-11-15 12:00:00,40.95,41.03,40.95,41.03,31300.0,21.5673,21.6095,21.5673,21.6095,31300.0
2005-11-15 12:05:00,41.04,41.06,41.0,41.03,60600.0,21.6148,21.6253,21.5937,21.6095,60600.0
2005-11-15 12:10:00,41.02,41.09,41.02,41.09,12000.0,21.6042,21.6411,21.6042,21.6411,12000.0
2005-11-15 12:15:00,41.09,41.25,41.09,41.21,32000.0,21.6411,21.7254,21.6411,21.7043,32000.0
2005-11-15 12:20:00,41.2,41.21,41.08,41.08,29200.0,21.699,21.7043,21.6358,21.6358,29200.0
2005-11-15 12:25:00,41.08,41.08,41.05,41.08,19800.0,21.6358,21.6358,21.62,21.6358,19800.0
2005-11-15 12:30:00,41.09,41.14,41.09,41.12,5900.0,21.6411,21.6674,21.6411,21.6569,5900.0
2005-11-15 12:35:00,41.11,41.13,41.07,41.07,11100.0,21.6516,21.6622,21.6306,21.6306,11100.0
2005-11-15 12:40:00,41.09,41.1,41.07,41.09,8700.0,21.6411,21.6464,21.6306,21.6411,8700.0
2005-11-15 12:45:00,41.09,41.14,41.09,41.12,19000.0,21.6411,21.6674,21.6411,21.6569,19000.0
2005-11-15 12:50:00,41.1,41.15,41.1,41.14,16500.0,21.6464,21.6727,21.6464,21.6674,16500.0
2005-11-15 12:55:00,41.12,41.14,41.08,41.13,5500.0,21.6569,21.6674,21.6358,21.6622,5500.0
2005-11-15 13:00:00,41.13,41.2,41.13,41.19,24100.0,21.6622,21.699,21.6622,21.6938,24100.0
2005-11-15 13:05:00,41.19,41.2,41.08,41.08,35800.0,21.6938,21.699,21.6358,21.6358,35800.0
2005-11-15 13:10:00,41.08,41.1,41.05,41.1,31900.0,21.6358,21.6464,21.62,21.6464,31900.0
2005-11-15 13:15:00,41.08,41.17,41.08,41.11,14600.0,21.6358,21.6832,21.6358,21.6516,14600.0
2005-11-15 13:20:00,41.11,41.12,41.1,41.1,7700.0,21.6516,21.6569,21.6464,21.6464,7700.0
2005-11-15 13:25:00,41.1,41.11,41.0,41.03,16900.0,21.6464,21.6516,21.5937,21.6095,16900.0
2005-11-15 13:30:00,41.02,41.06,41.0,41.01,9000.0,21.6042,21.6253,21.5937,21.599,9000.0
2005-11-15 13:35:00,41.01,41.04,41.01,41.03,6100.0,21.599,21.6148,21.599,21.6095,6100.0
2005-11-15 13:40:00,41.02,41.03,40.95,40.96,11200.0,21.6042,21.6095,21.5673,21.5726,11200.0
2005-11-15 13:45:00,40.95,40.97,40.94,40.95,12700.0,21.5673,21.5779,21.5621,21.5673,12700.0
2005-11-15 13:50:00,40.95,40.96,40.94,40.95,10500.0,21.5673,21.5726,21.5621,21.5673,10500.0
2005-11-15 13:55:00,40.94,40.94,40.91,40.92,17500.0,21.5621,21.5621,21.5463,21.5515,17500.0
2005-11-15 14:00:00,40.92,40.92,40.84,40.91,18200.0,21.5515,21.5515,21.5094,21.5463,18200.0
2005-11-15 14:05:00,40.89,40.89,40.82,40.84,14800.0,21.5357,21.5357,21.4989,21.5094,14800.0
2005-11-15 14:10:00,40.83,40.89,40.79,40.86,41300.0,21.5041,21.5357,21.4831,21.5199,41300.0
2005-11-15 14:15:00,40.85,40.87,40.84,40.86,32400.0,21.5147,21.5252,21.5094,21.5199,32400.0
2005-11-15 14:20:00,40.87,40.96,40.87,40.95,14800.0,21.5252,21.5726,21.5252,21.5673,14800.0
2005-11-15 14:25:00,40.95,41.05,40.95,41.04,13800.0,21.5673,21.62,21.5673,21.6148,13800.0
2005-11-15 14:30:00,41.04,41.05,41.0,41.0,22400.0,21.6148,21.62,21.5937,21.5937,22400.0
2005-11-15 14:35:00,41.01,41.04,41.0,41.03,11700.0,21.599,21.6148,21.5937,21.6095,11700.0
2005-11-15 14:40:00,41.03,41.03,40.98,41.0,11800.0,21.6095,21.6095,21.5832,21.5937,11800.0
2005-11-15 14:45:00,41.01,41.01,40.98,40.98,6300.0,21.599,21.599,21.5832,21.5832,6300.0
2005-11-15 14:50:00,40.97,40.97,40.88,40.91,13500.0,21.5779,21.5779,21.5305,21.5463,13500.0
2005-11-15 14:55:00,40.91,40.92,40.84,40.84,16100.0,21.5463,21.5515,21.5094,21.5094,16100.0
2005-11-15 15:00:00,40.84,40.91,40.8,40.86,20800.0,21.5094,21.5463,21.4883,21.5199,20800.0
2005-11-15 15:05:00,40.84,40.88,40.84,40.87,6200.0,21.5094,21.5305,21.5094,21.5252,6200.0
2005-11-15 15:10:00,40.85,40.87,40.85,40.85,6300.0,21.5147,21.5252,21.5147,21.5147,6300.0
2005-11-15 15:15:00,40.85,40.88,40.84,40.88,13200.0,21.5147,21.5305,21.5094,21.5305,13200.0
2005-11-15 15:20:00,40.87,40.93,40.84,40.93,17300.0,21.5252,21.5568,21.5094,21.5568,17300.0
2005-11-15 15:25:00,40.92,40.93,40.85,40.87,9000.0,21.5515,21.5568,21.5147,21.5252,9000.0
2005-11-15 15:30:00,40.88,40.93,40.87,40.9,24300.0,21.5305,21.5568,21.5252,21.541,24300.0
2005-11-15 15:35:00,40.9,40.9,40.86,40.87,10100.0,21.541,21.541,21.5199,21.5252,10100.0
2005-11-15 15:40:00,40.88,40.95,40.87,40.92,20000.0,21.5305,21.5673,21.5252,21.5515,20000.0
2005-11-15 15:45:00,40.92,40.94,40.91,40.92,13600.0,21.5515,21.5621,21.5463,21.5515,13600.0
2005-11-15 15:50:00,40.92,40.95,40.91,40.92,26000.0,21.5515,21.5673,21.5463,21.5515,26000.0
2005-11-15 15:55:00,40.92,40.93,40.87,40.89,44400.0,21.5515,21.5568,21.5252,21.5357,44400.0
2005-11-16 09:30:00,40.87,41.05,40.86,40.97,38900.0,21.5252,21.62,21.5199,21.5779,38900.0
2005-11-16 09:35:00,40.99,41.1,40.96,41.08,23700.0,21.5884,21.6464,21.5726,21.6358,23700.0
2005-11-16 09:40:00,41.08,41.1,41.01,41.03,12200.0,21.6358,21.6464,21.599,21.6095,12200.0
2005-11-16 09:45:00,41.03,41.14,41.0,41.14,13100.0,21.6095,21.6674,21.5937,21.6674,13100.0
2005-11-16 09:50:00,41.15,41.2,41.06,41.08,11000.0,21.6727,21.699,21.6253,21.6358,11000.0
2005-11-16 09:55:00,41.07,41.1,41.05,41.05,14300.0,21.6306,21.6464,21.62,21.62,14300.0
2005-11-16 10:00:00,41.05,41.11,41.05,41.06,84200.0,21.62,21.6516,21.62,21.6253,84200.0
2005-11-16 10:05:00,41.06,41.09,41.05,41.08,12800.0,21.6253,21.6411,21.62,21.6358,12800.0
2005-11-16 10:10:00,41.08,41.13,41.08,41.12,16200.0,21.6358,21.6622,21.6358,21.6569,16200.0
2005-11-16 10:15:00,41.11,41.18,41.09,41.16,40300.0,21.6516,21.6885,21.6411,21.678,40300.0
2005-11-16 10:20:00,41.15,41.18,41.13,41.13,83700.0,21.6727,21.6885,21.6622,21.6622,83700.0
2005-11-16 10:25:00,41.11,41.11,41.07,41.09,12300.0,21.6516,21.6516,21.6306,21.6411,12300.0
2005-11-16 10:30:00,41.09,41.19,41.09,41.16,32300.0,21.6411,21.6938,21.6411,21.678,32300.0
2005-11-16 10:35:00,41.17,41.18,41.07,41.11,10500.0,21.6832,21.6885,21.6306,21.6516,10500.0
2005-11-16 10:40:00,41.12,41.15,41.1,41.13,3800.0,21.6569,21.6727,21.6464,21.6622,3800.0
2005-11-16 10:45:00,41.12,41.16,41.12,41.14,7500.0,21.6569,21.678,21.6569,21.6674,7500.0
2005-11-16 10:50:00,41.14,41.18,41.12,41.17,8000.0,21.6674,21.6885,21.6569,21.6832,8000.0
2005-11-16 10:55:00,41.16,41.17,41.15,41.16,12600.0,21.678,21.6832,21.6727,21.678,12600.0
2005-11-16 11:00:00,41.15,41.19,41.15,41.16,10400.0,21.6727,21.6938,21.6727,21.678,10400.0
2005-11-16 11:05:00,41.15,41.16,41.02,41.06,24200.0,21.6727,21.678,21.6042,21.6253,24200.0
2005-11-16 11:10:00,41.05,41.06,41.0,41.05,24200.0,21.62,21.6253,21.5937,21.62,24200.0
2005-11-16 11:15:00,41.06,41.11,41.03,41.03,12400.0,21.6253,21.6516,21.6095,21.6095,12400.0
2005-11-16 11:20:00,41.03,41.04,41.03,41.03,7300.0,21.6095,21.6148,21.6095,21.6095,7300.0
2005-11-16 11:25:00,41.03,41.18,41.03,41.15,11300.0,21.6095,21.6885,21.6095,21.6727,11300.0
2005-11-16 11:30:00,41.14,41.14,41.03,41.03,11900.0,21.6674,21.6674,21.6095,21.6095,11900.0
2005-11-16 11:35:00,41.03,41.07,41.01,41.03,18400.0,21.6095,21.6306,21.599,21.6095,18400.0
2005-11-16 11:40:00,41.03,41.18,41.02,41.16,12800.0,21.6095,21.6885,21.6042,21.678,12800.0
2005-11-16 11:45:00,41.17,41.23,41.16,41.21,20100.0,21.6832,21.7148,21.678,21.7043,20100.0
2005-11-16 11:50:00,41.22,41.27,41.2,41.21,27000.0,21.7096,21.7359,21.699,21.7043,27000.0
2005-11-16 11:55:00,41.22,41.25,41.12,41.14,26900.0,21.7096,21.7254,21.6569,21.6674,26900.0
2005-11-16 12:00:00,41.12,41.24,41.12,41.17,22800.0,21.6569,21.7201,21.6569,21.6832,22800.0
2005-11-16 12:05:00,41.18,41.18,41.11,41.14,13000.0,21.6885,21.6885,21.6516,21.6674,13000.0
2005-11-16 12:10:00,41.14,41.17,41.13,41.15,17000.0,21.6674,21.6832,21.6622,21.6727,17000.0
2005-11-16 12:15:00,41.15,41.16,41.12,41.16,12900.0,21.6727,21.678,21.6569,21.678,12900.0
2005-11-16 12:20:00,41.17,41.21,41.17,41.21,9000.0,21.6832,21.7043,21.6832,21.7043,9000.0
2005-11-16 12:25:00,41.21,41.3,41.21,41.29,25000.0,21.7043,21.7517,21.7043,21.7464,25000.0
2005-11-16 12:30:00,41.28,41.3,41.27,41.3,10700.0,21.7412,21.7517,21.7359,21.7517,10700.0
2005-11-16 12:35:00,41.3,41.35,41.27,41.32,18900.0,21.7517,21.778,21.7359,21.7622,18900.0
2005-11-16 12:40:00,41.32,41.34,41.27,41.32,18500.0,21.7622,21.7728,21.7359,21.7622,18500.0
2005-11-16 12:45:00,41.31,41.33,41.31,41.31,3700.0,21.757,21.7675,21.757,21.757,3700.0
2005-11-16 12:50:00,41.31,41.33,41.3,41.3,5400.0,21.757,21.7675,21.7517,21.7517,5400.0
2005-11-16 12:55:00,41.3,41.35,41.29,41.34,13400.0,21.7517,21.778,21.7464,21.7728,13400.0
2005-11-16 13:00:00,41.34,41.34,41.31,41.33,16100.0,21.7728,21.7728,21.757,21.7675,16100.0
2005-11-16 13:05:00,41.31,41.33,41.26,41.26,16800.0,21.757,21.7675,21.7306,21.7306,16800.0
2005-11-16 13:10:00,41.26,41.29,41.26,41.29,13600.0,21.7306,21.7464,21.7306,21.7464,13600.0
2005-11-16 13:15:00,41.3,41.3,41.26,41.26,9900.0,21.7517,21.7517,21.7306,21.7306,9900.0
2005-11-16 13:20:00,41.26,41.27,41.25,41.27,2300.0,21.7306,21.7359,21.7254,21.7359,2300.0
2005-11-16 13:25:00,41.26,41.3,41.24,41.28,14900.0,21.7306,21.7517,21.7201,21.7412,14900.0
2005-11-16 13:30:00,41.28,41.29,41.27,41.27,4500.0,21.7412,21.7464,21.7359,21.7359,4500.0
2005-11-16 13:35:00,41.26,41.28,41.21,41.22,10200.0,21.7306,21.7412,21.7043,21.7096,10200.0
2005-11-16 13:40:00,41.2,41.27,41.18,41.26,22100.0,21.699,21.7359,21.6885,21.7306,22100.0
2005-11-16 13:45:00,41.25,41.29,41.25,41.29,7000.0,21.7254,21.7464,21.7254,21.7464,7000.0
2005-11-16 13:50:00,41.29,41.35,41.29,41.3,9700.0,21.7464,21.778,21.7464,21.7517,9700.0
2005-11-16 13:55:00,41.32,41.32,41.28,41.28,3800.0,21.7622,21.7622,21.7412,21.7412,3800.0
2005-11-16 14:00:00,41.28,41.28,41.27,41.27,7200.0,21.7412,21.7412,21.7359,21.7359,7200.0
2005-11-16 14:05:00,41.27,41.28,41.27,41.28,3800.0,21.7359,21.7412,21.7359,21.7412,3800.0
2005-11-16 14:10:00,41.28,41.33,41.27,41.31,9800.0,21.7412,21.7675,21.7359,21.757,9800.0
2005-11-16 14:15:00,41.31,41.34,41.31,41.34,14900.0,21.757,21.7728,21.757,21.7728,14900.0
2005-11-16 14:20:00,41.33,41.37,41.32,41.37,11100.0,21.7675,21.7886,21.7622,21.7886,11100.0
2005-11-16 14:25:00,41.35,41.38,41.35,41.38,6800.0,21.778,21.7938,21.778,21.7938,6800.0
2005-11-16 14:30:00,41.37,41.38,41.31,41.31,24700.0,21.7886,21.7938,21.757,21.757,24700.0
2005-11-16 14:35:00,41.32,41.32,41.25,41.29,25500.0,21.7622,21.7622,21.7254,21.7464,25500.0
2005-11-16 14:40:00,41.29,41.35,41.28,41.35,9600.0,21.7464,21.778,21.7412,21.778,9600.0
2005-11-16 14:45:00,41.35,41.36,41.32,41.34,19400.0,21.778,21.7833,21.7622,21.7728,19400.0
2005-11-16 14:50:00,41.34,41.34,41.33,41.33,11400.0,21.7728,21.7728,21.7675,21.7675,11400.0
2005-11-16 14:55:00,41.33,41.41,41.33,41.39,28300.0,21.7675,21.8096,21.7675,21.7991,28300.0
2005-11-16 15:00:00,41.39,41.43,41.39,41.4,27600.0,21.7991,21.8202,21.7991,21.8044,27600.0
2005-11-16 15:05:00,41.4,41.41,41.37,41.38,16500.0,21.8044,21.8096,21.7886,21.7938,16500.0
2005-11-16 15:10:00,41.38,41.39,41.35,41.36,9900.0,21.7938,21.7991,21.778,21.7833,9900.0
2005-11-16 15:15:00,41.35,41.39,41.35,41.38,15900.0,21.778,21.7991,21.778,21.7938,15900.0
2005-11-16 15:20:00,41.38,41.39,41.36,41.37,17900.0,21.7938,21.7991,21.7833,21.7886,17900.0
2005-11-16 15:25:00,41.37,41.37,41.36,41.36,10300.0,21.7886,21.7886,21.7833,21.7833,10300.0
2005-11-16 15:30:00,41.36,41.37,41.31,41.32,39500.0,21.7833,21.7886,21.757,21.7622,39500.0
2005-11-16 15:35:00,41.32,41.33,41.3,41.31,29300.0,21.7622,21.7675,21.7517,21.757,29300.0
2005-11-16 15:40:00,41.31,41.32,41.3,41.3,45100.0,21.757,21.7622,21.7517,21.7517,45100.0
2005-11-16 15:45:00,41.3,41.3,41.26,41.26,28800.0,21.7517,21.7517,21.7306,21.7306,28800.0
2005-11-16 15:50:00,41.27,41.32,41.25,41.31,66800.0,21.7359,21.7622,21.7254,21.757,66800.0
2005-11-16 15:55:00,41.32,41.43,41.3,41.35,154300.0,21.7622,21.8202,21.7517,21.778,154300.0
2005-11-17 09:30:00,41.5,41.65,41.35,41.64,91800.0,21.857,21.936,21.778,21.9308,91800.0
2005-11-17 09:35:00,41.65,41.79,41.55,41.75,37200.0,21.936,22.0098,21.8834,21.9887,37200.0
2005-11-17 09:40:00,41.77,41.94,41.74,41.89,25100.0,21.9992,22.0888,21.9834,22.0624,25100.0
2005-11-17 09:45:00,41.9,42.0,41.87,41.99,36200.0,22.0677,22.1204,22.0519,22.1151,36200.0
2005-11-17 09:50:00,41.99,42.04,41.87,42.03,64800.0,22.1151,22.1414,22.0519,22.1362,64800.0
2005-11-17 09:55:00,42.04,42.08,41.94,42.05,30700.0,22.1414,22.1625,22.0888,22.1467,30700.0
2005-11-17 10:00:00,42.06,42.1,41.94,41.96,61100.0,22.152,22.173,22.0888,22.0993,61100.0
2005-11-17 10:05:00,41.97,42.14,41.97,42.09,38700.0,22.1046,22.1941,22.1046,22.1678,38700.0
2005-11-17 10:10:00,42.09,42.39,42.05,42.37,77200.0,22.1678,22.3258,22.1467,22.3152,77200.0
2005-11-17 10:15:00,42.36,42.63,42.29,42.62,74000.0,22.31,22.4522,22.2731,22.4469,74000.0
2005-11-17 10:20:00,42.63,42.75,42.36,42.38,123100.0,22.4522,22.5154,22.31,22.3205,123100.0
2005-11-17 10:25:00,42.38,42.42,42.32,42.34,22000.0,22.3205,22.3416,22.2889,22.2994,22000.0
2005-11-17 10:30:00,42.33,42.33,42.29,42.3,22000.0,22.2942,22.2942,22.2731,22.2784,22000.0
2005-11-17 10:35:00,42.3,42.32,42.26,42.28,25700.0,22.2784,22.2889,22.2573,22.2678,25700.0
2005-11-17 10:40:00,42.29,42.29,42.18,42.28,28100.0,22.2731,22.2731,22.2152,22.2678,28100.0
2005-11-17 10:45:00,42.28,42.28,42.16,42.24,16200.0,22.2678,22.2678,22.2046,22.2468,16200.0
2005-11-17 10:50:00,42.22,42.24,42.19,42.23,32500.0,22.2362,22.2468,22.2204,22.2415,32500.0
2005-11-17 10:55:00,42.23,42.27,42.22,42.27,35400.0,22.2415,22.2626,22.2362,22.2626,35400.0
2005-11-17 11:00:00,42.27,42.27,42.21,42.21,24900.0,22.2626,22.2626,22.231,22.231,24900.0
2005-11-17 11:05:00,42.21,42.24,42.19,42.22,42800.0,22.231,22.2468,22.2204,22.2362,42800.0
2005-11-17 11:10:00,42.22,42.28,42.22,42.28,50900.0,22.2362,22.2678,22.2362,22.2678,50900.0
2005-11-17 11:15:00,42.28,42.5,42.27,42.48,43600.0,22.2678,22.3837,22.2626,22.3732,43600.0
2005-11-17 11:20:00,42.48,42.49,42.43,42.45,53500.0,22.3732,22.3784,22.3468,22.3574,53500.0
2005-11-17 11:25:00,42.44,42.53,42.43,42.47,55300.0,22.3521,22.3995,22.3468,22.3679,55300.0
2005-11-17 11:30:00,42.48,42.5,42.36,42.37,35200.0,22.3732,22.3837,22.31,22.3152,35200.0
2005-11-17 11:35:00,42.36,42.43,42.35,42.35,18400.0,22.31,22.3468,22.3047,22.3047,18400.0
2005-11-17 11:40:00,42.35,42.36,42.33,42.36,14400.0,22.3047,22.31,22.2942,22.31,14400.0
2005-11-17 11:45:00,42.36,42.36,42.35,42.35,22400.0,22.31,22.31,22.3047,22.3047,22400.0
2005-11-17 11:50:00,42.35,42.35,42.31,42.34,34300.0,22.3047,22.3047,22.2836,22.2994,34300.0
2005-11-17 11:55:00,42.32,42.34,42.25,42.27,16400.0,22.2889,22.2994,22.252,22.2626,16400.0
2005-11-17 12:00:00,42.26,42.27,42.21,42.23,16200.0,22.2573,22.2626,22.231,22.2415,16200.0
2005-11-17 12:05:00,42.22,42.23,42.19,42.2,19300.0,22.2362,22.2415,22.2204,22.2257,19300.0
2005-11-17 12:10:00,42.19,42.23,42.19,42.21,23500.0,22.2204,22.2415,22.2204,22.231,23500.0
2005-11-17 12:15:00,42.2,42.22,42.19,42.21,24000.0,22.2257,22.2362,22.2204,22.231,24000.0
2005-11-17 12:20:00,42.2,42.22,42.2,42.22,17400.0,22.2257,22.2362,22.2257,22.2362,17400.0
2005-11-17 12:25:00,42.21,42.22,42.2,42.21,27600.0,22.231,22.2362,22.2257,22.231,27600.0
2005-11-17 12:30:00,42.2,42.21,42.16,42.17,26500.0,22.2257,22.231,22.2046,22.2099,26500.0
2005-11-17 12:35:00,42.17,42.18,42.07,42.07,34700.0,22.2099,22.2152,22.1572,22.1572,34700.0
2005-11-17 12:40:00,42.07,42.07,42.05,42.05,20100.0,22.1572,22.1572,22.1467,22.1467,20100.0
2005-11-17 12:45:00,42.05,42.06,42.05,42.05,14500.0,22.1467,22.152,22.1467,22.1467,14500.0
2005-11-17 12:50:00,42.05,42.11,42.05,42.08,31500.0,22.1467,22.1783,22.1467,22.1625,31500.0
2005-11-17 12:55:00,42.07,42.09,42.05,42.08,14700.0,22.1572,22.1678,22.1467,22.1625,14700.0
2005-11-17 13:00:00,42.07,42.12,42.07,42.11,9900.0,22.1572,22.1836,22.1572,22.1783,9900.0
2005-11-17 13:05:00,42.1,42.11,42.05,42.08,24500.0,22.173,22.1783,22.1467,22.1625,24500.0
2005-11-17 13:10:00,42.08,42.19,42.07,42.18,71500.0,22.1625,22.2204,22.1572,22.2152,71500.0
2005-11-17 13:15:00,42.18,42.26,42.17,42.26,33700.0,22.2152,22.2573,22.2099,22.2573,33700.0
2005-11-17 13:20:00,42.26,42.29,42.23,42.24,100200.0,22.2573,22.2731,22.2415,22.2468,100200.0
2005-11-17 13:25:00,42.22,42.25,42.16,42.17,25600.0,22.2362,22.252,22.2046,22.2099,25600.0
2005-11-17 13:30:00,42.17,42.28,42.17,42.26,25700.0,22.2099,22.2678,22.2099,22.2573,25700.0
2005-11-17 13:35:00,42.25,42.26,42.23,42.24,14600.0,22.252,22.2573,22.2415,22.2468,14600.0
2005-11-17 13:40:00,42.24,42.26,42.23,42.25,20100.0,22.2468,22.2573,22.2415,22.252,20100.0
2005-11-17 13:45:00,42.25,42.25,42.17,42.17,25500.0,22.252,22.252,22.2099,22.2099,25500.0
2005-11-17 13:50:00,42.17,42.18,42.08,42.12,54200.0,22.2099,22.2152,22.1625,22.1836,54200.0
2005-11-17 13:55:00,42.12,42.16,42.11,42.12,25200.0,22.1836,22.2046,22.1783,22.1836,25200.0
2005-11-17 14:00:00,42.14,42.17,42.13,42.14,18000.0,22.1941,22.2099,22.1888,22.1941,18000.0
2005-11-17 14:05:00,42.14,42.18,42.14,42.18,22700.0,22.1941,22.2152,22.1941,22.2152,22700.0
2005-11-17 14:10:00,42.17,42.23,42.16,42.17,52500.0,22.2099,22.2415,22.2046,22.2099,52500.0
2005-11-17 14:15:00,42.16,42.17,42.14,42.17,12800.0,22.2046,22.2099,22.1941,22.2099,12800.0
2005-11-17 14:20:00,42.17,42.27,42.16,42.27,34900.0,22.2099,22.2626,22.2046,22.2626,34900.0
2005-11-17 14:25:00,42.25,42.25,42.2,42.21,16300.0,22.252,22.252,22.2257,22.231,16300.0
2005-11-17 14:30:00,42.21,42.21,42.15,42.16,22900.0,22.231,22.231,22.1994,22.2046,22900.0
2005-11-17 14:35:00,42.16,42.27,42.16,42.22,31400.0,22.2046,22.2626,22.2046,22.2362,31400.0
2005-11-17 14:40:00,42.25,42.27,42.22,42.25,21100.0,22.252,22.2626,22.2362,22.252,21100.0
2005-11-17 14:45:00,42.27,42.3,42.25,42.3,33700.0,22.2626,22.2784,22.252,22.2784,33700.0
2005-11-17 14:50:00,42.29,42.35,42.29,42.31,16300.0,22.2731,22.3047,22.2731,22.2836,16300.0
2005-11-17 14:55:00,42.33,42.38,42.31,42.36,16200.0,22.2942,22.3205,22.2836,22.31,16200.0
2005-11-17 15:00:00,42.36,42.37,42.29,42.34,27700.0,22.31,22.3152,22.2731,22.2994,27700.0
2005-11-17 15:05:00,42.33,42.35,42.28,42.32,17300.0,22.2942,22.3047,22.2678,22.2889,17300.0
2005-11-17 15:10:00,42.33,42.41,42.33,42.36,50500.0,22.2942,22.3363,22.2942,22.31,50500.0
2005-11-17 15:15:00,42.37,42.44,42.3,42.31,41500.0,22.3152,22.3521,22.2784,22.2836,41500.0
2005-11-17 15:20:00,42.29,42.39,42.28,42.31,34000.0,22.2731,22.3258,22.2678,22.2836,34000.0
2005-11-17 15:25:00,42.3,42.36,42.25,42.28,34700.0,22.2784,22.31,22.252,22.2678,34700.0
2005-11-17 15:30:00,42.27,42.34,42.26,42.33,40100.0,22.2626,22.2994,22.2573,22.2942,40100.0
2005-11-17 15:35:00,42.32,42.34,42.29,42.31,20800.0,22.2889,22.2994,22.2731,22.2836,20800.0
2005-11-17 15:40:00,42.31,42.35,42.3,42.35,32200.0,22.2836,22.3047,22.2784,22.3047,32200.0
2005-11-17 15:45:00,42.35,42.38,42.31,42.33,49700.0,22.3047,22.3205,22.2836,22.2942,49700.0
2005-11-17 15:50:00,42.33,42.49,42.3,42.34,76000.0,22.2942,22.3784,22.2784,22.2994,76000.0
2005-11-17 15:55:00,42.35,42.49,42.32,42.49,104100.0,22.3047,22.3784,22.2889,22.3784,104100.0
2005-11-18 09:30:00,43.02,43.05,42.22,42.34,834300.0,22.6576,22.6734,22.2362,22.2994,834300.0
2005-11-18 09:35:00,42.39,42.42,42.22,42.28,33100.0,22.3258,22.3416,22.2362,22.2678,33100.0
2005-11-18 09:40:00,42.25,42.42,42.25,42.36,46400.0,22.252,22.3416,22.252,22.31,46400.0
2005-11-18 09:45:00,42.36,42.53,42.36,42.38,85800.0,22.31,22.3995,22.31,22.3205,85800.0
2005-11-18 09:50:00,42.38,42.52,42.33,42.49,53200.0,22.3205,22.3942,22.2942,22.3784,53200.0
2005-11-18 09:55:00,42.49,42.51,42.48,42.5,30300.0,22.3784,22.389,22.3732,22.3837,30300.0
2005-11-18 10:00:00,42.5,42.55,42.46,42.51,54200.0,22.3837,22.41,22.3626,22.389,54200.0
2005-11-18 10:05:00,42.51,42.75,42.5,42.58,49400.0,22.389,22.5154,22.3837,22.4258,49400.0
2005-11-18 10:10:00,42.6,42.62,42.5,42.51,37000.0,22.4364,22.4469,22.3837,22.389,37000.0
2005-11-18 10:15:00,42.51,42.51,42.44,42.45,39400.0,22.389,22.389,22.3521,22.3574,39400.0
2005-11-18 10:20:00,42.45,42.52,42.45,42.47,12800.0,22.3574,22.3942,22.3574,22.3679,12800.0
2005-11-18 10:25:00,42.48,42.48,42.41,42.43,17900.0,22.3732,22.3732,22.3363,22.3468,17900.0
2005-11-18 10:30:00,42.42,42.43,42.38,42.41,13400.0,22.3416,22.3468,22.3205,22.3363,13400.0
2005-11-18 10:35:00,42.41,42.42,42.38,42.4,19000.0,22.3363,22.3416,22.3205,22.331,19000.0
2005-11-18 10:40:00,42.4,42.4,42.36,42.38,7900.0,22.331,22.331,22.31,22.3205,7900.0
2005-11-18 10:45:00,42.38,42.47,42.36,42.47,16200.0,22.3205,22.3679,22.31,22.3679,16200.0
2005-11-18 10:50:00,42.45,42.61,42.45,42.61,25400.0,22.3574,22.4416,22.3574,22.4416,25400.0
2005-11-18 10:55:00,42.61,42.61,42.51,42.53,16500.0,22.4416,22.4416,22.389,22.3995,16500.0
2005-11-18 11:00:00,42.53,42.56,42.45,42.45,31200.0,22.3995,22.4153,22.3574,22.3574,31200.0
2005-11-18 11:05:00,42.45,42.55,42.45,42.47,55900.0,22.3574,22.41,22.3574,22.3679,55900.0
2005-11-18 11:10:00,42.49,42.65,42.49,42.57,41900.0,22.3784,22.4627,22.3784,22.4206,41900.0
2005-11-18 11:15:00,42.6,42.72,42.52,42.68,84100.0,22.4364,22.4996,22.3942,22.4785,84100.0
2005-11-18 11:20:00,42.69,42.69,42.56,42.56,22100.0,22.4838,22.4838,22.4153,22.4153,22100.0
2005-11-18 11:25:00,42.56,42.58,42.5,42.54,12700.0,22.4153,22.4258,22.3837,22.4048,12700.0
2005-11-18 11:30:00,42.55,42.58,42.5,42.5,24300.0,22.41,22.4258,22.3837,22.3837,24300.0
2005-11-18 11:35:00,42.5,42.57,42.5,42.55,9900.0,22.3837,22.4206,22.3837,22.41,9900.0
2005-11-18 11:40:00,42.53,42.66,42.53,42.62,7000.0,22.3995,22.468,22.3995,22.4469,7000.0
2005-11-18 11:45:00,42.61,42.61,42.58,42.6,10200.0,22.4416,22.4416,22.4258,22.4364,10200.0
2005-11-18 11:50:00,42.59,42.61,42.58,42.59,5500.0,22.4311,22.4416,22.4258,22.4311,5500.0
2005-11-18 11:55:00,42.59,42.61,42.58,42.6,9400.0,22.4311,22.4416,22.4258,22.4364,9400.0
2005-11-18 12:00:00,42.6,42.68,42.59,42.68,23300.0,22.4364,22.4785,22.4311,22.4785,23300.0
2005-11-18 12:05:00,42.68,42.68,42.62,42.62,8000.0,22.4785,22.4785,22.4469,22.4469,8000.0
2005-11-18 12:10:00,42.62,42.62,42.55,42.57,12500.0,22.4469,22.4469,22.41,22.4206,12500.0
2005-11-18 12:15:00,42.57,42.63,42.56,42.58,18000.0,22.4206,22.4522,22.4153,22.4258,18000.0
2005-11-18 12:20:00,42.58,42.59,42.58,42.59,20900.0,22.4258,22.4311,22.4258,22.4311,20900.0
2005-11-18 12:25:00,42.58,42.61,42.56,42.56,27100.0,22.4258,22.4416,22.4153,22.4153,27100.0
2005-11-18 12:30:00,42.55,42.63,42.52,42.6,30000.0,22.41,22.4522,22.3942,22.4364,30000.0
2005-11-18 12:35:00,42.61,42.64,42.55,42.59,64300.0,22.4416,22.4574,22.41,22.4311,64300.0
2005-11-18 12:40:00,42.58,42.65,42.58,42.6,21600.0,22.4258,22.4627,22.4258,22.4364,21600.0
2005-11-18 12:45:00,42.6,42.61,42.58,42.6,8000.0,22.4364,22.4416,22.4258,22.4364,8000.0
2005-11-18 12:50:00,42.58,42.63,42.58,42.62,5500.0,22.4258,22.4522,22.4258,22.4469,5500.0
2005-11-18 12:55:00,42.61,42.63,42.56,42.56,10100.0,22.4416,22.4522,22.4153,22.4153,10100.0
2005-11-18 13:00:00,42.57,42.57,42.55,42.55,8700.0,22.4206,22.4206,22.41,22.41,8700.0
2005-11-18 13:05:00,42.57,42.61,42.53,42.61,21900.0,22.4206,22.4416,22.3995,22.4416,21900.0
2005-11-18 13:10:00,42.63,42.65,42.57,42.64,16800.0,22.4522,22.4627,22.4206,22.4574,16800.0
2005-11-18 13:15:00,42.65,42.68,42.64,42.66,9000.0,22.4627,22.4785,22.4574,22.468,9000.0
2005-11-18 13:20:00,42.66,42.7,42.66,42.68,14000.0,22.468,22.489,22.468,22.4785,14000.0
2005-11-18 13:25:00,42.68,42.71,42.65,42.66,17400.0,22.4785,22.4943,22.4627,22.468,17400.0
2005-11-18 13:30:00,42.65,42.7,42.65,42.68,33300.0,22.4627,22.489,22.4627,22.4785,33300.0
2005-11-18 13:35:00,42.67,42.7,42.6,42.69,35500.0,22.4732,22.489,22.4364,22.4838,35500.0
2005-11-18 13:40:00,42.69,42.7,42.65,42.67,14900.0,22.4838,22.489,22.4627,22.4732,14900.0
2005-11-18 13:45:00,42.65,42.65,42.51,42.52,21000.0,22.4627,22.4627,22.389,22.3942,21000.0
2005-11-18 13:50:00,42.52,42.64,42.51,42.6,28900.0,22.3942,22.4574,22.389,22.4364,28900.0
2005-11-18 13:55:00,42.6,42.6,42.58,42.59,10100.0,22.4364,22.4364,22.4258,22.4311,10100.0
2005-11-18 14:00:00,42.58,42.66,42.58,42.66,40700.0,22.4258,22.468,22.4258,22.468,40700.0
2005-11-18 14:05:00,42.67,42.69,42.64,42.66,21300.0,22.4732,22.4838,22.4574,22.468,21300.0
2005-11-18 14:10:00,42.64,42.65,42.61,42.61,15400.0,22.4574,22.4627,22.4416,22.4416,15400.0
2005-11-18 14:15:00,42.61,42.61,42.59,42.6,5900.0,22.4416,22.4416,22.4311,22.4364,5900.0
2005-11-18 14:20:00,42.6,42.6,42.58,42.59,24200.0,22.4364,22.4364,22.4258,22.4311,24200.0
2005-11-18 14:25:00,42.59,42.59,42.49,42.49,32600.0,22.4311,22.4311,22.3784,22.3784,32600.0
2005-11-18 14:30:00,42.5,42.5,42.49,42.5,12700.0,22.3837,22.3837,22.3784,22.3837,12700.0
2005-11-18 14:35:00,42.5,42.5,42.46,42.49,31900.0,22.3837,22.3837,22.3626,22.3784,31900.0
2005-11-18 14:40:00,42.5,42.51,42.49,42.49,5600.0,22.3837,22.389,22.3784,22.3784,5600.0
2005-11-18 14:45:00,42.5,42.51,42.4,42.4,61000.0,22.3837,22.389,22.331,22.331,61000.0
2005-11-18 14:50:00,42.4,42.51,42.4,42.5,47300.0,22.331,22.389,22.331,22.3837,47300.0
2005-11-18 14:55:00,42.49,42.51,42.43,42.5,49800.0,22.3784,22.389,22.3468,22.3837,49800.0
2005-11-18 15:00:00,42.5,42.52,42.48,42.52,28800.0,22.3837,22.3942,22.3732,22.3942,28800.0
2005-11-18 15:05:00,42.53,42.61,42.5,42.58,44600.0,22.3995,22.4416,22.3837,22.4258,44600.0
2005-11-18 15:10:00,42.6,42.61,42.53,42.57,94400.0,22.4364,22.4416,22.3995,22.4206,94400.0
2005-11-18 15:15:00,42.56,42.57,42.52,42.52,117200.0,22.4153,22.4206,22.3942,22.3942,117200.0
2005-11-18 15:20:00,42.52,42.53,42.49,42.51,23100.0,22.3942,22.3995,22.3784,22.389,23100.0
2005-11-18 15:25:00,42.52,42.52,42.45,42.47,37600.0,22.3942,22.3942,22.3574,22.3679,37600.0
2005-11-18 15:30:00,42.47,42.6,42.45,42.47,28300.0,22.3679,22.4364,22.3574,22.3679,28300.0
2005-11-18 15:35:00,42.47,42.48,42.45,42.47,39100.0,22.3679,22.3732,22.3574,22.3679,39100.0
2005-11-18 15:40:00,42.48,42.56,42.48,42.52,120200.0,22.3732,22.4153,22.3732,22.3942,120200.0
2005-11-18 15:45:00,42.52,42.52,42.5,42.51,36300.0,22.3942,22.3942,22.3837,22.389,36300.0
2005-11-18 15:50:00,42.51,42.63,42.5,42.59,124200.0,22.389,22.4522,22.3837,22.4311,124200.0
2005-11-18 15:55:00,42.59,42.66,42.58,42.58,80400.0,22.4311,22.468,22.4258,22.4258,80400.0
2005-11-21 09:30:00,42.61,42.74,42.49,42.72,173000.0,22.4416,22.5101,22.3784,22.4996,173000.0
2005-11-21 09:35:00,42.7,42.72,42.56,42.6,51600.0,22.489,22.4996,22.4153,22.4364,51600.0
2005-11-21 09:40:00,42.61,42.66,42.52,42.54,29700.0,22.4416,22.468,22.3942,22.4048,29700.0
2005-11-21 09:45:00,42.53,42.55,42.45,42.52,62900.0,22.3995,22.41,22.3574,22.3942,62900.0
2005-11-21 09:50:00,42.52,42.52,42.38,42.4,36400.0,22.3942,22.3942,22.3205,22.331,36400.0
2005-11-21 09:55:00,42.41,42.44,42.35,42.39,28900.0,22.3363,22.3521,22.3047,22.3258,28900.0
2005-11-21 10:00:00,42.4,42.48,42.4,42.46,34800.0,22.331,22.3732,22.331,22.3626,34800.0
2005-11-21 10:05:00,42.46,42.47,42.39,42.44,18400.0,22.3626,22.3679,22.3258,22.3521,18400.0
2005-11-21 10:10:00,42.44,42.62,42.44,42.59,33700.0,22.3521,22.4469,22.3521,22.4311,33700.0
2005-11-21 10:15:00,42.58,42.6,42.52,42.52,13900.0,22.4258,22.4364,22.3942,22.3942,13900.0
2005-11-21 10:20:00,42.52,42.53,42.52,42.53,6300.0,22.3942,22.3995,22.3942,22.3995,6300.0
2005-11-21 10:25:00,42.52,42.59,42.52,42.58,6600.0,22.3942,22.4311,22.3942,22.4258,6600.0
2005-11-21 10:30:00,42.58,42.62,42.53,42.62,14500.0,22.4258,22.4469,22.3995,22.4469,14500.0
2005-11-21 10:35:00,42.63,42.72,42.63,42.63,18100.0,22.4522,22.4996,22.4522,22.4522,18100.0
2005-11-21 10:40:00,42.63,42.63,42.55,42.57,9000.0,22.4522,22.4522,22.41,22.4206,9000.0
2005-11-21 10:45:00,42.55,42.57,42.55,42.56,6200.0,22.41,22.4206,22.41,22.4153,6200.0
2005-11-21 10:50:00,42.55,42.56,42.55,42.56,7200.0,22.41,22.4153,22.41,22.4153,7200.0
2005-11-21 10:55:00,42.56,42.6,42.54,42.6,26000.0,22.4153,22.4364,22.4048,22.4364,26000.0
2005-11-21 11:00:00,42.61,42.67,42.61,42.66,7800.0,22.4416,22.4732,22.4416,22.468,7800.0
2005-11-21 11:05:00,42.66,42.66,42.6,42.61,8900.0,22.468,22.468,22.4364,22.4416,8900.0
2005-11-21 11:10:00,42.6,42.6,42.55,42.55,24400.0,22.4364,22.4364,22.41,22.41,24400.0
2005-11-21 11:15:00,42.55,42.56,42.52,42.56,12200.0,22.41,22.4153,22.3942,22.4153,12200.0
2005-11-21 11:20:00,42.57,42.61,42.57,42.59,37100.0,22.4206,22.4416,22.4206,22.4311,37100.0
2005-11-21 11:25:00,42.59,42.61,42.56,42.6,25200.0,22.4311,22.4416,22.4153,22.4364,25200.0
2005-11-21 11:30:00,42.6,42.61,42.6,42.61,10000.0,22.4364,22.4416,22.4364,22.4416,10000.0
2005-11-21 11:35:00,42.61,42.61,42.56,42.57,18600.0,22.4416,22.4416,22.4153,22.4206,18600.0
2005-11-21 11:40:00,42.56,42.69,42.56,42.65,19600.0,22.4153,22.4838,22.4153,22.4627,19600.0
2005-11-21 11:45:00,42.65,42.66,42.62,42.63,19500.0,22.4627,22.468,22.4469,22.4522,19500.0
2005-11-21 11:50:00,42.63,42.69,42.62,42.65,10700.0,22.4522,22.4838,22.4469,22.4627,10700.0
2005-11-21 11:55:00,42.64,42.65,42.62,42.63,4000.0,22.4574,22.4627,22.4469,22.4522,4000.0
2005-11-21 12:00:00,42.63,42.64,42.62,42.63,4300.0,22.4522,22.4574,22.4469,22.4522,4300.0
2005-11-21 12:05:00,42.64,42.68,42.62,42.62,54400.0,22.4574,22.4785,22.4469,22.4469,54400.0
2005-11-21 12:10:00,42.64,42.64,42.6,42.6,10000.0,22.4574,22.4574,22.4364,22.4364,10000.0
2005-11-21 12:15:00,42.61,42.64,42.6,42.61,17900.0,22.4416,22.4574,22.4364,22.4416,17900.0
2005-11-21 12:20:00,42.61,42.67,42.61,42.66,13100.0,22.4416,22.4732,22.4416,22.468,13100.0
2005-11-21 12:25:00,42.66,42.66,42.65,42.66,8900.0,22.468,22.468,22.4627,22.468,8900.0
2005-11-21 12:30:00,42.66,42.71,42.66,42.7,20300.0,22.468,22.4943,22.468,22.489,20300.0
2005-11-21 12:35:00,42.69,42.71,42.69,42.7,2100.0,22.4838,22.4943,22.4838,22.489,2100.0
2005-11-21 12:40:00,42.69,42.74,42.69,42.71,39200.0,22.4838,22.5101,22.4838,22.4943,39200.0
2005-11-21 12:45:00,42.72,42.76,42.7,42.74,72900.0,22.4996,22.5206,22.489,22.5101,72900.0
2005-11-21 12:50:00,42.75,42.75,42.71,42.72,8300.0,22.5154,22.5154,22.4943,22.4996,8300.0
2005-11-21 12:55:00,42.73,42.8,42.72,42.78,12100.0,22.5048,22.5417,22.4996,22.5312,12100.0
2005-11-21 13:00:00,42.78,42.78,42.74,42.76,5500.0,22.5312,22.5312,22.5101,22.5206,5500.0
2005-11-21 13:05:00,42.76,42.76,42.7,42.7,7300.0,22.5206,22.5206,22.489,22.489,7300.0
2005-11-21 13:10:00,42.67,42.68,42.62,42.67,23700.0,22.4732,22.4785,22.4469,22.4732,23700.0
2005-11-21 13:15:00,42.66,42.67,42.66,42.66,1000.0,22.468,22.4732,22.468,22.468,1000.0
2005-11-21 13:20:00,42.66,42.67,42.65,42.65,4300.0,22.468,22.4732,22.4627,22.4627,4300.0
2005-11-21 13:25:00,42.65,42.69,42.65,42.69,17800.0,22.4627,22.4838,22.4627,22.4838,17800.0
2005-11-21 13:30:00,42.69,42.74,42.65,42.73,33000.0,22.4838,22.5101,22.4627,22.5048,33000.0
2005-11-21 13:35:00,42.73,42.84,42.73,42.84,18600.0,22.5048,22.5628,22.5048,22.5628,18600.0
2005-11-21 13:40:00,42.84,42.84,42.78,42.78,12500.0,22.5628,22.5628,22.5312,22.5312,12500.0
2005-11-21 13:45:00,42.78,42.84,42.76,42.84,18200.0,22.5312,22.5628,22.5206,22.5628,18200.0
2005-11-21 13:50:00,42.84,42.97,42.84,42.96,27400.0,22.5628,22.6312,22.5628,22.626,27400.0
2005-11-21 13:55:00,42.96,43.0,42.92,42.93,49600.0,22.626,22.647,22.6049,22.6102,49600.0
2005-11-21 14:00:00,42.94,42.95,42.91,42.95,16700.0,22.6154,22.6207,22.5996,22.6207,16700.0
2005-11-21 14:05:00,42.94,42.94,42.89,42.92,15700.0,22.6154,22.6154,22.5891,22.6049,15700.0
2005-11-21 14:10:00,42.93,42.94,42.82,42.84,11400.0,22.6102,22.6154,22.5522,22.5628,11400.0
2005-11-21 14:15:00,42.84,42.84,42.79,42.82,11700.0,22.5628,22.5628,22.5364,22.5522,11700.0
2005-11-21 14:20:00,42.8,42.85,42.78,42.85,15700.0,22.5417,22.568,22.5312,22.568,15700.0
2005-11-21 14:25:00,42.84,42.93,42.83,42.93,17200.0,22.5628,22.6102,22.5575,22.6102,17200.0
2005-11-21 14:30:00,42.93,42.95,42.86,42.95,21800.0,22.6102,22.6207,22.5733,22.6207,21800.0
2005-11-21 14:35:00,42.95,43.0,42.92,42.92,26500.0,22.6207,22.647,22.6049,22.6049,26500.0
2005-11-21 14:40:00,42.92,42.98,42.92,42.93,9800.0,22.6049,22.6365,22.6049,22.6102,9800.0
2005-11-21 14:45:00,42.93,42.97,42.92,42.96,14200.0,22.6102,22.6312,22.6049,22.626,14200.0
2005-11-21 14:50:00,42.95,42.95,42.89,42.89,18300.0,22.6207,22.6207,22.5891,22.5891,18300.0
2005-11-21 14:55:00,42.9,42.94,42.9,42.92,21600.0,22.5944,22.6154,22.5944,22.6049,21600.0
2005-11-21 15:00:00,42.91,42.93,42.91,42.92,14800.0,22.5996,22.6102,22.5996,22.6049,14800.0
2005-11-21 15:05:00,42.91,42.94,42.87,42.89,29800.0,22.5996,22.6154,22.5786,22.5891,29800.0
2005-11-21 15:10:00,42.88,42.93,42.85,42.9,36600.0,22.5838,22.6102,22.568,22.5944,36600.0
2005-11-21 15:15:00,42.91,42.91,42.85,42.9,18900.0,22.5996,22.5996,22.568,22.5944,18900.0
2005-11-21 15:20:00,42.9,42.9,42.85,42.85,7200.0,22.5944,22.5944,22.568,22.568,7200.0
2005-11-21 15:25:00,42.86,42.87,42.83,42.86,18200.0,22.5733,22.5786,22.5575,22.5733,18200.0
2005-11-21 15:30:00,42.86,42.88,42.85,42.86,26200.0,22.5733,22.5838,22.568,22.5733,26200.0
2005-11-21 15:35:00,42.85,42.88,42.85,42.86,36900.0,22.568,22.5838,22.568,22.5733,36900.0
2005-11-21 15:40:00,42.86,42.97,42.85,42.95,57300.0,22.5733,22.6312,22.568,22.6207,57300.0
2005-11-21 15:45:00,42.95,42.95,42.88,42.89,25800.0,22.6207,22.6207,22.5838,22.5891,25800.0
2005-11-21 15:50:00,42.89,42.92,42.82,42.82,42800.0,22.5891,22.6049,22.5522,22.5522,42800.0
2005-11-21 15:55:00,42.82,42.84,42.77,42.83,94600.0,22.5522,22.5628,22.5259,22.5575,94600.0
2005-11-22 09:30:00,42.7,42.81,42.53,42.6,54700.0,22.489,22.547,22.3995,22.4364,54700.0
2005-11-22 09:35:00,42.6,42.63,42.41,42.49,80200.0,22.4364,22.4522,22.3363,22.3784,80200.0
2005-11-22 09:40:00,42.49,42.53,42.46,42.51,17700.0,22.3784,22.3995,22.3626,22.389,17700.0
2005-11-22 09:45:00,42.51,42.57,42.5,42.57,9600.0,22.389,22.4206,22.3837,22.4206,9600.0
2005-11-22 09:50:00,42.59,42.62,42.45,42.45,10000.0,22.4311,22.4469,22.3574,22.3574,10000.0
2005-11-22 09:55:00,42.44,42.56,42.44,42.52,11500.0,22.3521,22.4153,22.3521,22.3942,11500.0
2005-11-22 10:00:00,42.51,42.55,42.46,42.5,18000.0,22.389,22.41,22.3626,22.3837,18000.0
2005-11-22 10:05:00,42.52,42.59,42.45,42.45,15400.0,22.3942,22.4311,22.3574,22.3574,15400.0
2005-11-22 10:10:00,42.45,42.6,42.45,42.54,15300.0,22.3574,22.4364,22.3574,22.4048,15300.0
2005-11-22 10:15:00,42.55,42.56,42.48,42.54,42400.0,22.41,22.4153,22.3732,22.4048,42400.0
2005-11-22 10:20:00,42.5,42.58,42.49,42.52,22400.0,22.3837,22.4258,22.3784,22.3942,22400.0
2005-11-22 10:25:00,42.5,42.54,42.49,42.54,18400.0,22.3837,22.4048,22.3784,22.4048,18400.0
2005-11-22 10:30:00,42.53,42.56,42.52,42.55,27300.0,22.3995,22.4153,22.3942,22.41,27300.0
2005-11-22 10:35:00,42.54,42.55,42.48,42.48,9900.0,22.4048,22.41,22.3732,22.3732,9900.0
2005-11-22 10:40:00,42.49,42.51,42.44,42.49,14700.0,22.3784,22.389,22.3521,22.3784,14700.0
2005-11-22 10:45:00,42.49,42.53,42.44,42.46,25600.0,22.3784,22.3995,22.3521,22.3626,25600.0
2005-11-22 10:50:00,42.46,42.51,42.4,42.5,22500.0,22.3626,22.389,22.331,22.3837,22500.0
2005-11-22 10:55:00,42.51,42.51,42.43,42.45,7900.0,22.389,22.389,22.3468,22.3574,7900.0
2005-11-22 11:00:00,42.47,42.5,42.42,42.42,16500.0,22.3679,22.3837,22.3416,22.3416,16500.0
2005-11-22 11:05:00,42.41,42.52,42.4,42.5,25400.0,22.3363,22.3942,22.331,22.3837,25400.0
2005-11-22 11:10:00,42.5,42.51,42.49,42.49,9200.0,22.3837,22.389,22.3784,22.3784,9200.0
2005-11-22 11:15:00,42.48,42.48,42.41,42.45,37100.0,22.3732,22.3732,22.3363,22.3574,37100.0
2005-11-22 11:20:00,42.45,42.46,42.43,42.46,16800.0,22.3574,22.3626,22.3468,22.3626,16800.0
2005-11-22 11:25:00,42.44,42.47,42.44,42.45,8900.0,22.3521,22.3679,22.3521,22.3574,8900.0
2005-11-22 11:30:00,42.45,42.45,42.41,42.43,7900.0,22.3574,22.3574,22.3363,22.3468,7900.0
2005-11-22 11:35:00,42.41,42.46,42.41,42.44,17100.0,22.3363,22.3626,22.3363,22.3521,17100.0
2005-11-22 11:40:00,42.43,42.46,42.41,42.41,35300.0,22.3468,22.3626,22.3363,22.3363,35300.0
2005-11-22 11:45:00,42.42,42.45,42.4,42.44,38900.0,22.3416,22.3574,22.331,22.3521,38900.0
2005-11-22 11:50:00,42.44,42.45,42.4,42.4,43100.0,22.3521,22.3574,22.331,22.331,43100.0
2005-11-22 11:55:00,42.39,42.43,42.38,42.41,41300.0,22.3258,22.3468,22.3205,22.3363,41300.0
2005-11-22 12:00:00,42.41,42.5,42.4,42.44,39100.0,22.3363,22.3837,22.331,22.3521,39100.0
2005-11-22 12:05:00,42.44,42.45,42.4,42.42,15300.0,22.3521,22.3574,22.331,22.3416,15300.0
2005-11-22 12:10:00,42.43,42.46,42.42,42.45,12000.0,22.3468,22.3626,22.3416,22.3574,12000.0
2005-11-22 12:15:00,42.45,42.46,42.44,42.45,4300.0,22.3574,22.3626,22.3521,22.3574,4300.0
2005-11-22 12:20:00,42.46,42.46,42.42,42.43,11300.0,22.3626,22.3626,22.3416,22.3468,11300.0
2005-11-22 12:25:00,42.43,42.46,42.43,42.45,10300.0,22.3468,22.3626,22.3468,22.3574,10300.0
2005-11-22 12:30:00,42.46,42.52,42.46,42.51,35500.0,22.3626,22.3942,22.3626,22.389,35500.0
2005-11-22 12:35:00,42.51,42.51,42.47,42.47,7100.0,22.389,22.389,22.3679,22.3679,7100.0
2005-11-22 12:40:00,42.47,42.52,42.47,42.52,30200.0,22.3679,22.3942,22.3679,22.3942,30200.0
2005-11-22 12:45:00,42.5,42.52,42.49,42.51,10600.0,22.3837,22.3942,22.3784,22.389,10600.0
2005-11-22 12:50:00,42.51,42.55,42.5,42.55,15300.0,22.389,22.41,22.3837,22.41,15300.0
2005-11-22 12:55:00,42.53,42.54,42.52,42.54,3700.0,22.3995,22.4048,22.3942,22.4048,3700.0
2005-11-22 13:00:00,42.53,42.64,42.53,42.63,13300.0,22.3995,22.4574,22.3995,22.4522,13300.0
2005-11-22 13:05:00,42.64,42.68,42.61,42.63,46700.0,22.4574,22.4785,22.4416,22.4522,46700.0
2005-11-22 13:10:00,42.64,42.67,42.64,42.67,15100.0,22.4574,22.4732,22.4574,22.4732,15100.0
2005-11-22 13:15:00,42.67,42.7,42.61,42.63,17100.0,22.4732,22.489,22.4416,22.4522,17100.0
2005-11-22 13:20:00,42.63,42.63,42.61,42.62,4000.0,22.4522,22.4522,22.4416,22.4469,4000.0
2005-11-22 13:25:00,42.61,42.64,42.6,42.63,6000.0,22.4416,22.4574,22.4364,22.4522,6000.0
2005-11-22 13:30:00,42.63,42.65,42.45,42.52,25400.0,22.4522,22.4627,22.3574,22.3942,25400.0
2005-11-22 13:35:00,42.5,42.54,42.5,42.54,4300.0,22.3837,22.4048,22.3837,22.4048,4300.0
2005-11-22 13:40:00,42.54,42.58,42.54,42.58,8700.0,22.4048,22.4258,22.4048,22.4258,8700.0
2005-11-22 13:45:00,42.55,42.61,42.55,42.61,6100.0,22.41,22.4416,22.41,22.4416,6100.0
2005-11-22 13:50:00,42.61,42.65,42.6,42.6,24200.0,22.4416,22.4627,22.4364,22.4364,24200.0
2005-11-22 13:55:00,42.6,42.61,42.59,42.59,3000.0,22.4364,22.4416,22.4311,22.4311,3000.0
2005-11-22 14:00:00,42.56,42.66,42.56,42.66,26800.0,22.4153,22.468,22.4153,22.468,26800.0
2005-11-22 14:05:00,42.66,42.81,42.65,42.81,29400.0,22.468,22.547,22.4627,22.547,29400.0
2005-11-22 14:10:00,42.82,42.91,42.81,42.9,56900.0,22.5522,22.5996,22.547,22.5944,56900.0
2005-11-22 14:15:00,42.9,42.91,42.74,42.76,85600.0,22.5944,22.5996,22.5101,22.5206,85600.0
2005-11-22 14:20:00,42.77,42.82,42.77,42.81,8200.0,22.5259,22.5522,22.5259,22.547,8200.0
2005-11-22 14:25:00,42.81,42.87,42.81,42.81,8800.0,22.547,22.5786,22.547,22.547,8800.0
2005-11-22 14:30:00,42.83,42.83,42.75,42.76,8900.0,22.5575,22.5575,22.5154,22.5206,8900.0
2005-11-22 14:35:00,42.76,42.78,42.76,42.78,5400.0,22.5206,22.5312,22.5206,22.5312,5400.0
2005-11-22 14:40:00,42.76,42.78,42.73,42.77,7300.0,22.5206,22.5312,22.5048,22.5259,7300.0
2005-11-22 14:45:00,42.76,42.88,42.76,42.86,17600.0,22.5206,22.5838,22.5206,22.5733,17600.0
2005-11-22 14:50:00,42.85,42.86,42.78,42.85,10200.0,22.568,22.5733,22.5312,22.568,10200.0
2005-11-22 14:55:00,42.84,42.85,42.75,42.84,32000.0,22.5628,22.568,22.5154,22.5628,32000.0
2005-11-22 15:00:00,42.84,42.87,42.81,42.84,22600.0,22.5628,22.5786,22.547,22.5628,22600.0
2005-11-22 15:05:00,42.86,42.88,42.85,42.88,7000.0,22.5733,22.5838,22.568,22.5838,7000.0
2005-11-22 15:10:00,42.87,42.88,42.86,42.87,20500.0,22.5786,22.5838,22.5733,22.5786,20500.0
2005-11-22 15:15:00,42.88,42.88,42.79,42.79,12000.0,22.5838,22.5838,22.5364,22.5364,12000.0
2005-11-22 15:20:00,42.78,42.78,42.75,42.75,6100.0,22.5312,22.5312,22.5154,22.5154,6100.0
2005-11-22 15:25:00,42.75,42.83,42.75,42.81,20400.0,22.5154,22.5575,22.5154,22.547,20400.0
2005-11-22 15:30:00,42.81,42.82,42.78,42.78,11300.0,22.547,22.5522,22.5312,22.5312,11300.0
2005-11-22 15:35:00,42.79,42.79,42.76,42.77,14900.0,22.5364,22.5364,22.5206,22.5259,14900.0
2005-11-22 15:40:00,42.78,42.79,42.75,42.79,22100.0,22.5312,22.5364,22.5154,22.5364,22100.0
2005-11-22 15:45:00,42.78,42.84,42.76,42.76,23500.0,22.5312,22.5628,22.5206,22.5206,23500.0
2005-11-22 15:50:00,42.77,42.85,42.75,42.76,30400.0,22.5259,22.568,22.5154,22.5206,30400.0
2005-11-22 15:55:00,42.76,42.86,42.73,42.76,46600.0,22.5206,22.5733,22.5048,22.5206,46600.0
2005-11-23 09:30:00,42.67,43.0,42.67,42.84,41700.0,22.4732,22.647,22.4732,22.5628,41700.0
2005-11-23 09:35:00,42.83,42.89,42.61,42.64,25800.0,22.5575,22.5891,22.4416,22.4574,25800.0
2005-11-23 09:40:00,42.63,42.64,42.51,42.63,46000.0,22.4522,22.4574,22.389,22.4522,46000.0
2005-11-23 09:45:00,42.63,42.65,42.54,42.57,20300.0,22.4522,22.4627,22.4048,22.4206,20300.0
2005-11-23 09:50:00,42.58,42.61,42.54,42.55,40900.0,22.4258,22.4416,22.4048,22.41,40900.0
2005-11-23 09:55:00,42.55,42.65,42.5,42.65,21500.0,22.41,22.4627,22.3837,22.4627,21500.0
2005-11-23 10:00:00,42.67,42.7,42.64,42.64,18800.0,22.4732,22.489,22.4574,22.4574,18800.0
2005-11-23 10:05:00,42.64,42.67,42.6,42.6,18900.0,22.4574,22.4732,22.4364,22.4364,18900.0
2005-11-23 10:10:00,42.61,42.62,42.57,42.61,22300.0,22.4416,22.4469,22.4206,22.4416,22300.0
2005-11-23 10:15:00,42.61,42.61,42.52,42.59,20500.0,22.4416,22.4416,22.3942,22.4311,20500.0
2005-11-23 10:20:00,42.59,42.59,42.53,42.56,12100.0,22.4311,22.4311,22.3995,22.4153,12100.0
2005-11-23 10:25:00,42.56,42.61,42.56,42.6,12500.0,22.4153,22.4416,22.4153,22.4364,12500.0
2005-11-23 10:30:00,42.59,42.61,42.57,42.58,11700.0,22.4311,22.4416,22.4206,22.4258,11700.0
2005-11-23 10:35:00,42.58,42.68,42.57,42.68,14500.0,22.4258,22.4785,22.4206,22.4785,14500.0
2005-11-23 10:40:00,42.68,42.68,42.64,42.68,26100.0,22.4785,22.4785,22.4574,22.4785,26100.0
2005-11-23 10:45:00,42.68,42.86,42.68,42.84,23800.0,22.4785,22.5733,22.4785,22.5628,23800.0
2005-11-23 10:50:00,42.83,42.85,42.67,42.81,22600.0,22.5575,22.568,22.4732,22.547,22600.0
2005-11-23 10:55:00,42.8,42.82,42.8,42.81,8400.0,22.5417,22.5522,22.5417,22.547,8400.0
2005-11-23 11:00:00,42.81,42.84,42.78,42.83,15000.0,22.547,22.5628,22.5312,22.5575,15000.0
2005-11-23 11:05:00,42.83,42.94,42.82,42.94,7100.0,22.5575,22.6154,22.5522,22.6154,7100.0
2005-11-23 11:10:00,42.92,43.04,42.92,43.01,43700.0,22.6049,22.6681,22.6049,22.6523,43700.0
2005-11-23 11:15:00,43.01,43.08,43.01,43.05,10800.0,22.6523,22.6892,22.6523,22.6734,10800.0
2005-11-23 11:20:00,43.06,43.06,42.99,43.03,14000.0,22.6786,22.6786,22.6418,22.6628,14000.0
2005-11-23 11:25:00,43.01,43.09,43.01,43.09,28900.0,22.6523,22.6944,22.6523,22.6944,28900.0
2005-11-23 11:30:00,43.1,43.17,43.06,43.16,21400.0,22.6997,22.7366,22.6786,22.7313,21400.0
2005-11-23 11:35:00,43.17,43.17,43.03,43.04,13400.0,22.7366,22.7366,22.6628,22.6681,13400.0
2005-11-23 11:40:00,43.03,43.05,43.01,43.01,5700.0,22.6628,22.6734,22.6523,22.6523,5700.0
2005-11-23 11:45:00,43.01,43.05,42.97,43.03,10400.0,22.6523,22.6734,22.6312,22.6628,10400.0
2005-11-23 11:50:00,43.02,43.14,43.0,43.12,18100.0,22.6576,22.7208,22.647,22.7102,18100.0
2005-11-23 11:55:00,43.12,43.15,43.12,43.12,4100.0,22.7102,22.726,22.7102,22.7102,4100.0
2005-11-23 12:00:00,43.12,43.14,43.11,43.11,6100.0,22.7102,22.7208,22.705,22.705,6100.0
2005-11-23 12:05:00,43.13,43.13,43.06,43.06,8900.0,22.7155,22.7155,22.6786,22.6786,8900.0
2005-11-23 12:10:00,43.06,43.08,43.06,43.07,3300.0,22.6786,22.6892,22.6786,22.6839,3300.0
2005-11-23 12:15:00,43.07,43.08,43.06,43.08,4800.0,22.6839,22.6892,22.6786,22.6892,4800.0
2005-11-23 12:20:00,43.08,43.09,43.05,43.05,4200.0,22.6892,22.6944,22.6734,22.6734,4200.0
2005-11-23 12:25:00,43.05,43.06,43.04,43.04,2800.0,22.6734,22.6786,22.6681,22.6681,2800.0
2005-11-23 12:30:00,43.05,43.22,43.05,43.22,24100.0,22.6734,22.7629,22.6734,22.7629,24100.0
2005-11-23 12:35:00,43.21,43.25,43.21,43.23,26500.0,22.7576,22.7787,22.7576,22.7682,26500.0
2005-11-23 12:40:00,43.22,43.27,43.22,43.26,19900.0,22.7629,22.7892,22.7629,22.784,19900.0
2005-11-23 12:45:00,43.27,43.36,43.25,43.34,34000.0,22.7892,22.8366,22.7787,22.8261,34000.0
2005-11-23 12:50:00,43.36,43.37,43.24,43.24,26500.0,22.8366,22.8419,22.7734,22.7734,26500.0
2005-11-23 12:55:00,43.22,43.23,43.18,43.18,7100.0,22.7629,22.7682,22.7418,22.7418,7100.0
2005-11-23 13:00:00,43.18,43.18,43.15,43.15,8300.0,22.7418,22.7418,22.726,22.726,8300.0
2005-11-23 13:05:00,43.16,43.17,43.13,43.14,7300.0,22.7313,22.7366,22.7155,22.7208,7300.0
2005-11-23 13:10:00,43.15,43.2,43.15,43.2,10000.0,22.726,22.7524,22.726,22.7524,10000.0
2005-11-23 13:15:00,43.2,43.24,43.2,43.24,11700.0,22.7524,22.7734,22.7524,22.7734,11700.0
2005-11-23 13:20:00,43.24,43.24,43.2,43.2,9500.0,22.7734,22.7734,22.7524,22.7524,9500.0
2005-11-23 13:25:00,43.19,43.19,43.16,43.17,7400.0,22.7471,22.7471,22.7313,22.7366,7400.0
2005-11-23 13:30:00,43.19,43.2,43.19,43.2,3500.0,22.7471,22.7524,22.7471,22.7524,3500.0
2005-11-23 13:35:00,43.19,43.2,43.19,43.2,2300.0,22.7471,22.7524,22.7471,22.7524,2300.0
2005-11-23 13:40:00,43.2,43.2,43.19,43.19,5800.0,22.7524,22.7524,22.7471,22.7471,5800.0
2005-11-23 13:45:00,43.2,43.24,43.2,43.22,8400.0,22.7524,22.7734,22.7524,22.7629,8400.0
2005-11-23 13:50:00,43.23,43.32,43.22,43.29,28000.0,22.7682,22.8156,22.7629,22.7998,28000.0
2005-11-23 13:55:00,43.3,43.31,43.21,43.21,6000.0,22.805,22.8103,22.7576,22.7576,6000.0
2005-11-23 14:00:00,43.22,43.25,43.18,43.21,9800.0,22.7629,22.7787,22.7418,22.7576,9800.0
2005-11-23 14:05:00,43.19,43.21,43.19,43.19,2300.0,22.7471,22.7576,22.7471,22.7471,2300.0
2005-11-23 14:10:00,43.18,43.21,43.18,43.2,7300.0,22.7418,22.7576,22.7418,22.7524,7300.0
2005-11-23 14:15:00,43.2,43.21,43.2,43.2,8700.0,22.7524,22.7576,22.7524,22.7524,8700.0
2005-11-23 14:20:00,43.2,43.23,43.15,43.22,26000.0,22.7524,22.7682,22.726,22.7629,26000.0
2005-11-23 14:25:00,43.23,43.24,43.2,43.21,14600.0,22.7682,22.7734,22.7524,22.7576,14600.0
2005-11-23 14:30:00,43.2,43.25,43.2,43.25,12900.0,22.7524,22.7787,22.7524,22.7787,12900.0
2005-11-23 14:35:00,43.24,43.26,43.24,43.26,13800.0,22.7734,22.784,22.7734,22.784,13800.0
2005-11-23 14:40:00,43.25,43.26,43.21,43.24,20800.0,22.7787,22.784,22.7576,22.7734,20800.0
2005-11-23 14:45:00,43.23,43.25,43.21,43.25,23300.0,22.7682,22.7787,22.7576,22.7787,23300.0
2005-11-23 14:50:00,43.26,43.27,43.25,43.25,23500.0,22.784,22.7892,22.7787,22.7787,23500.0
2005-11-23 14:55:00,43.26,43.26,43.21,43.24,15300.0,22.784,22.784,22.7576,22.7734,15300.0
2005-11-23 15:00:00,43.24,43.25,43.2,43.22,21100.0,22.7734,22.7787,22.7524,22.7629,21100.0
2005-11-23 15:05:00,43.23,43.3,43.23,43.26,36200.0,22.7682,22.805,22.7682,22.784,36200.0
2005-11-23 15:10:00,43.23,43.24,43.15,43.2,31300.0,22.7682,22.7734,22.726,22.7524,31300.0
2005-11-23 15:15:00,43.19,43.24,43.17,43.2,18200.0,22.7471,22.7734,22.7366,22.7524,18200.0
2005-11-23 15:20:00,43.2,43.27,43.2,43.24,26000.0,22.7524,22.7892,22.7524,22.7734,26000.0
2005-11-23 15:25:00,43.25,43.26,43.2,43.2,36200.0,22.7787,22.784,22.7524,22.7524,36200.0
2005-11-23 15:30:00,43.2,43.25,43.18,43.19,15200.0,22.7524,22.7787,22.7418,22.7471,15200.0
2005-11-23 15:35:00,43.19,43.19,43.12,43.14,15700.0,22.7471,22.7471,22.7102,22.7208,15700.0
2005-11-23 15:40:00,43.14,43.16,43.09,43.14,15700.0,22.7208,22.7313,22.6944,22.7208,15700.0
2005-11-23 15:45:00,43.14,43.15,43.02,43.03,21800.0,22.7208,22.726,22.6576,22.6628,21800.0
2005-11-23 15:50:00,43.02,43.13,43.02,43.11,30700.0,22.6576,22.7155,22.6576,22.705,30700.0
2005-11-23 15:55:00,43.11,43.17,43.1,43.17,45400.0,22.705,22.7366,22.6997,22.7366,45400.0
2005-11-25 09:30:00,43.02,43.29,42.95,42.96,44900.0,22.6576,22.7998,22.6207,22.626,44900.0
2005-11-25 09:35:00,43.0,43.03,42.97,43.03,7300.0,22.647,22.6628,22.6312,22.6628,7300.0
2005-11-25 09:40:00,43.03,43.03,42.98,43.0,9100.0,22.6628,22.6628,22.6365,22.647,9100.0
2005-11-25 09:45:00,43.04,43.13,43.04,43.12,9600.0,22.6681,22.7155,22.6681,22.7102,9600.0
2005-11-25 09:50:00,43.13,43.13,43.08,43.13,3500.0,22.7155,22.7155,22.6892,22.7155,3500.0
2005-11-25 09:55:00,43.08,43.13,43.08,43.13,2400.0,22.6892,22.7155,22.6892,22.7155,2400.0
2005-11-25 10:00:00,43.13,43.18,43.13,43.17,5600.0,22.7155,22.7418,22.7155,22.7366,5600.0
2005-11-25 10:05:00,43.18,43.24,43.14,43.14,13200.0,22.7418,22.7734,22.7208,22.7208,13200.0
2005-11-25 10:10:00,43.14,43.18,43.11,43.18,4900.0,22.7208,22.7418,22.705,22.7418,4900.0
2005-11-25 10:15:00,43.17,43.24,43.08,43.09,10200.0,22.7366,22.7734,22.6892,22.6944,10200.0
2005-11-25 10:20:00,43.1,43.12,43.05,43.09,7600.0,22.6997,22.7102,22.6734,22.6944,7600.0
2005-11-25 10:25:00,43.1,43.14,43.1,43.14,3200.0,22.6997,22.7208,22.6997,22.7208,3200.0
2005-11-25 10:30:00,43.14,43.16,43.1,43.13,12100.0,22.7208,22.7313,22.6997,22.7155,12100.0
2005-11-25 10:35:00,43.14,43.15,43.1,43.14,1200.0,22.7208,22.726,22.6997,22.7208,1200.0
2005-11-25 10:40:00,43.12,43.14,43.11,43.14,2600.0,22.7102,22.7208,22.705,22.7208,2600.0
2005-11-25 10:45:00,43.14,43.16,43.13,43.15,7600.0,22.7208,22.7313,22.7155,22.726,7600.0
2005-11-25 10:50:00,43.15,43.18,43.14,43.15,6100.0,22.726,22.7418,22.7208,22.726,6100.0
2005-11-25 10:55:00,43.15,43.2,43.14,43.2,4400.0,22.726,22.7524,22.7208,22.7524,4400.0
2005-11-25 11:00:00,43.2,43.23,43.19,43.21,3500.0,22.7524,22.7682,22.7471,22.7576,3500.0
2005-11-25 11:05:00,43.21,43.21,43.19,43.2,1600.0,22.7576,22.7576,22.7471,22.7524,1600.0
2005-11-25 11:10:00,43.2,43.26,43.2,43.22,4400.0,22.7524,22.784,22.7524,22.7629,4400.0
2005-11-25 11:15:00,43.22,43.22,43.2,43.2,6000.0,22.7629,22.7629,22.7524,22.7524,6000.0
2005-11-25 11:20:00,43.2,43.2,43.09,43.09,14800.0,22.7524,22.7524,22.6944,22.6944,14800.0
2005-11-25 11:25:00,43.08,43.08,43.05,43.07,3600.0,22.6892,22.6892,22.6734,22.6839,3600.0
2005-11-25 11:30:00,43.06,43.11,43.06,43.11,7000.0,22.6786,22.705,22.6786,22.705,7000.0
2005-11-25 11:35:00,43.11,43.13,43.08,43.08,2800.0,22.705,22.7155,22.6892,22.6892,2800.0
2005-11-25 11:40:00,43.06,43.12,43.06,43.12,5400.0,22.6786,22.7102,22.6786,22.7102,5400.0
2005-11-25 11:45:00,43.12,43.17,43.11,43.17,1600.0,22.7102,22.7366,22.705,22.7366,1600.0
2005-11-25 11:50:00,43.18,43.22,43.17,43.22,2400.0,22.7418,22.7629,22.7366,22.7629,2400.0
2005-11-25 11:55:00,43.22,43.22,43.21,43.22,3100.0,22.7629,22.7629,22.7576,22.7629,3100.0
2005-11-25 12:00:00,43.22,43.22,43.18,43.19,1500.0,22.7629,22.7629,22.7418,22.7471,1500.0
2005-11-25 12:05:00,43.18,43.19,43.13,43.13,7800.0,22.7418,22.7471,22.7155,22.7155,7800.0
2005-11-25 12:10:00,43.13,43.13,43.05,43.07,25200.0,22.7155,22.7155,22.6734,22.6839,25200.0
2005-11-25 12:15:00,43.07,43.09,43.01,43.05,18200.0,22.6839,22.6944,22.6523,22.6734,18200.0
2005-11-25 12:20:00,43.05,43.13,43.03,43.13,11000.0,22.6734,22.7155,22.6628,22.7155,11000.0
2005-11-25 12:25:00,43.14,43.14,43.1,43.1,2900.0,22.7208,22.7208,22.6997,22.6997,2900.0
2005-11-25 12:30:00,43.11,43.13,43.09,43.11,14400.0,22.705,22.7155,22.6944,22.705,14400.0
2005-11-25 12:35:00,43.11,43.18,43.1,43.18,7700.0,22.705,22.7418,22.6997,22.7418,7700.0
2005-11-25 12:40:00,43.18,43.24,43.18,43.2,11400.0,22.7418,22.7734,22.7418,22.7524,11400.0
2005-11-25 12:45:00,43.18,43.24,43.18,43.23,6000.0,22.7418,22.7734,22.7418,22.7682,6000.0
2005-11-25 12:50:00,43.25,43.31,43.23,43.26,21800.0,22.7787,22.8103,22.7682,22.784,21800.0
2005-11-25 12:55:00,43.23,43.24,43.13,43.23,24400.0,22.7682,22.7734,22.7155,22.7682,24400.0
2005-11-25 13:00:00,43.23,43.27,43.1,43.2,28000.0,22.7682,22.7892,22.6997,22.7524,28000.0
2005-11-25 13:05:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 13:10:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 13:15:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 13:20:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 13:25:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 13:30:00,43.27,43.27,43.27,43.27,200.0,22.7892,22.7892,22.7892,22.7892,200.0
2005-11-25 13:35:00,43.27,43.27,43.27,43.27,0.0,22.7892,22.7892,22.7892,22.7892,0.0
2005-11-25 13:40:00,43.27,43.27,43.27,43.27,0.0,22.7892,22.7892,22.7892,22.7892,0.0
2005-11-25 13:45:00,43.27,43.27,43.27,43.27,0.0,22.7892,22.7892,22.7892,22.7892,0.0
2005-11-25 13:50:00,43.27,43.27,43.27,43.27,0.0,22.7892,22.7892,22.7892,22.7892,0.0
2005-11-25 13:55:00,43.2,43.2,43.2,43.2,100.0,22.7524,22.7524,22.7524,22.7524,100.0
2005-11-25 14:00:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 14:05:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 14:10:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 14:15:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 14:20:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 14:25:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 14:30:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 14:35:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 14:40:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 14:45:00,43.2,43.2,43.2,43.2,0.0,22.7524,22.7524,22.7524,22.7524,0.0
2005-11-25 14:50:00,43.27,43.27,43.27,43.27,1300.0,22.7892,22.7892,22.7892,22.7892,1300.0
2005-11-25 14:55:00,43.27,43.27,43.27,43.27,0.0,22.7892,22.7892,22.7892,22.7892,0.0
2005-11-25 15:00:00,43.27,43.27,43.27,43.27,0.0,22.7892,22.7892,22.7892,22.7892,0.0
2005-11-25 15:05:00,43.27,43.27,43.27,43.27,0.0,22.7892,22.7892,22.7892,22.7892,0.0
2005-11-25 15:10:00,43.27,43.27,43.27,43.27,0.0,22.7892,22.7892,22.7892,22.7892,0.0
2005-11-25 15:15:00,43.27,43.27,43.27,43.27,0.0,22.7892,22.7892,22.7892,22.7892,0.0
2005-11-25 15:20:00,43.27,43.27,43.27,43.27,0.0,22.7892,22.7892,22.7892,22.7892,0.0
2005-11-25 15:25:00,43.27,43.27,43.27,43.27,0.0,22.7892,22.7892,22.7892,22.7892,0.0
2005-11-28 09:30:00,42.14,42.14,41.7,41.76,241200.0,22.1941,22.1941,21.9624,21.994,241200.0
2005-11-28 09:35:00,41.74,42.11,41.72,41.95,119300.0,21.9834,22.1783,21.9729,22.094,119300.0
2005-11-28 09:40:00,41.95,41.97,41.73,41.96,153400.0,22.094,22.1046,21.9782,22.0993,153400.0
2005-11-28 09:45:00,41.96,42.0,41.9,41.95,51700.0,22.0993,22.1204,22.0677,22.094,51700.0
2005-11-28 09:50:00,41.95,42.0,41.82,41.84,43100.0,22.094,22.1204,22.0256,22.0361,43100.0
2005-11-28 09:55:00,41.85,41.87,41.79,41.84,66300.0,22.0414,22.0519,22.0098,22.0361,66300.0
2005-11-28 10:00:00,41.82,42.0,41.82,41.93,69900.0,22.0256,22.1204,22.0256,22.0835,69900.0
2005-11-28 10:05:00,41.94,42.0,41.85,41.99,83800.0,22.0888,22.1204,22.0414,22.1151,83800.0
2005-11-28 10:10:00,42.0,42.26,41.98,42.19,57800.0,22.1204,22.2573,22.1098,22.2204,57800.0
2005-11-28 10:15:00,42.19,42.2,42.04,42.1,27000.0,22.2204,22.2257,22.1414,22.173,27000.0
2005-11-28 10:20:00,42.11,42.14,42.01,42.02,24700.0,22.1783,22.1941,22.1256,22.1309,24700.0
2005-11-28 10:25:00,42.04,42.04,41.79,41.9,64700.0,22.1414,22.1414,22.0098,22.0677,64700.0
2005-11-28 10:30:00,41.9,41.99,41.9,41.99,22400.0,22.0677,22.1151,22.0677,22.1151,22400.0
2005-11-28 10:35:00,41.98,42.24,41.98,42.18,47700.0,22.1098,22.2468,22.1098,22.2152,47700.0
2005-11-28 10:40:00,42.18,42.18,42.03,42.05,32200.0,22.2152,22.2152,22.1362,22.1467,32200.0
2005-11-28 10:45:00,42.05,42.12,42.0,42.06,45700.0,22.1467,22.1836,22.1204,22.152,45700.0
2005-11-28 10:50:00,42.06,42.17,42.06,42.15,22200.0,22.152,22.2099,22.152,22.1994,22200.0
2005-11-28 10:55:00,42.15,42.16,42.08,42.08,27100.0,22.1994,22.2046,22.1625,22.1625,27100.0
2005-11-28 11:00:00,42.08,42.13,42.06,42.11,12900.0,22.1625,22.1888,22.152,22.1783,12900.0
2005-11-28 11:05:00,42.11,42.22,42.11,42.21,28000.0,22.1783,22.2362,22.1783,22.231,28000.0
2005-11-28 11:10:00,42.21,42.41,42.18,42.41,53400.0,22.231,22.3363,22.2152,22.3363,53400.0
2005-11-28 11:15:00,42.38,42.5,42.24,42.27,84100.0,22.3205,22.3837,22.2468,22.2626,84100.0
2005-11-28 11:20:00,42.27,42.37,42.24,42.37,19800.0,22.2626,22.3152,22.2468,22.3152,19800.0
2005-11-28 11:25:00,42.37,42.6,42.37,42.56,85900.0,22.3152,22.4364,22.3152,22.4153,85900.0
2005-11-28 11:30:00,42.53,42.55,42.39,42.42,90900.0,22.3995,22.41,22.3258,22.3416,90900.0
2005-11-28 11:35:00,42.42,42.46,42.29,42.31,29900.0,22.3416,22.3626,22.2731,22.2836,29900.0
2005-11-28 11:40:00,42.32,42.32,42.2,42.21,26900.0,22.2889,22.2889,22.2257,22.231,26900.0
2005-11-28 11:45:00,42.22,42.27,42.21,42.23,34100.0,22.2362,22.2626,22.231,22.2415,34100.0
2005-11-28 11:50:00,42.22,42.27,42.22,42.23,20100.0,22.2362,22.2626,22.2362,22.2415,20100.0
2005-11-28 11:55:00,42.24,42.25,42.19,42.25,27100.0,22.2468,22.252,22.2204,22.252,27100.0
2005-11-28 12:00:00,42.25,42.26,42.23,42.26,31500.0,22.252,22.2573,22.2415,22.2573,31500.0
2005-11-28 12:05:00,42.25,42.32,42.23,42.32,22700.0,22.252,22.2889,22.2415,22.2889,22700.0
2005-11-28 12:10:00,42.32,42.32,42.29,42.29,11300.0,22.2889,22.2889,22.2731,22.2731,11300.0
2005-11-28 12:15:00,42.3,42.31,42.29,42.3,14000.0,22.2784,22.2836,22.2731,22.2784,14000.0
2005-11-28 12:20:00,42.3,42.36,42.29,42.35,36300.0,22.2784,22.31,22.2731,22.3047,36300.0
2005-11-28 12:25:00,42.35,42.38,42.34,42.37,12500.0,22.3047,22.3205,22.2994,22.3152,12500.0
2005-11-28 12:30:00,42.37,42.39,42.37,42.39,17500.0,22.3152,22.3258,22.3152,22.3258,17500.0
2005-11-28 12:35:00,42.4,42.43,42.39,42.41,19300.0,22.331,22.3468,22.3258,22.3363,19300.0
2005-11-28 12:40:00,42.41,42.44,42.39,42.41,9800.0,22.3363,22.3521,22.3258,22.3363,9800.0
2005-11-28 12:45:00,42.41,42.41,42.25,42.26,29800.0,22.3363,22.3363,22.252,22.2573,29800.0
2005-11-28 12:50:00,42.25,42.27,42.25,42.25,15200.0,22.252,22.2626,22.252,22.252,15200.0
2005-11-28 12:55:00,42.25,42.26,42.25,42.25,11600.0,22.252,22.2573,22.252,22.252,11600.0
2005-11-28 13:00:00,42.25,42.27,42.22,42.25,17800.0,22.252,22.2626,22.2362,22.252,17800.0
2005-11-28 13:05:00,42.27,42.27,42.2,42.2,14100.0,22.2626,22.2626,22.2257,22.2257,14100.0
2005-11-28 13:10:00,42.2,42.21,42.19,42.2,15200.0,22.2257,22.231,22.2204,22.2257,15200.0
2005-11-28 13:15:00,42.2,42.22,42.2,42.2,26700.0,22.2257,22.2362,22.2257,22.2257,26700.0
2005-11-28 13:20:00,42.22,42.25,42.2,42.22,13800.0,22.2362,22.252,22.2257,22.2362,13800.0
2005-11-28 13:25:00,42.22,42.24,42.2,42.22,9400.0,22.2362,22.2468,22.2257,22.2362,9400.0
2005-11-28 13:30:00,42.22,42.24,42.15,42.15,29700.0,22.2362,22.2468,22.1994,22.1994,29700.0
2005-11-28 13:35:00,42.15,42.16,42.08,42.1,32900.0,22.1994,22.2046,22.1625,22.173,32900.0
2005-11-28 13:40:00,42.1,42.15,42.1,42.13,21900.0,22.173,22.1994,22.173,22.1888,21900.0
2005-11-28 13:45:00,42.12,42.17,42.12,42.13,29000.0,22.1836,22.2099,22.1836,22.1888,29000.0
2005-11-28 13:50:00,42.14,42.25,42.13,42.23,34100.0,22.1941,22.252,22.1888,22.2415,34100.0
2005-11-28 13:55:00,42.24,42.33,42.23,42.3,34200.0,22.2468,22.2942,22.2415,22.2784,34200.0
2005-11-28 14:00:00,42.3,42.3,42.23,42.24,9300.0,22.2784,22.2784,22.2415,22.2468,9300.0
2005-11-28 14:05:00,42.23,42.23,42.2,42.2,15700.0,22.2415,22.2415,22.2257,22.2257,15700.0
2005-11-28 14:10:00,42.2,42.2,42.15,42.15,26600.0,22.2257,22.2257,22.1994,22.1994,26600.0
2005-11-28 14:15:00,42.16,42.16,41.98,42.01,71600.0,22.2046,22.2046,22.1098,22.1256,71600.0
2005-11-28 14:20:00,42.01,42.09,41.96,42.0,40100.0,22.1256,22.1678,22.0993,22.1204,40100.0
2005-11-28 14:25:00,42.01,42.12,41.99,42.12,37300.0,22.1256,22.1836,22.1151,22.1836,37300.0
2005-11-28 14:30:00,42.12,42.12,42.07,42.1,46700.0,22.1836,22.1836,22.1572,22.173,46700.0
2005-11-28 14:35:00,42.11,42.11,41.99,42.01,31900.0,22.1783,22.1783,22.1151,22.1256,31900.0
2005-11-28 14:40:00,42.01,42.05,41.99,42.0,34700.0,22.1256,22.1467,22.1151,22.1204,34700.0
2005-11-28 14:45:00,42.0,42.01,41.99,42.01,12800.0,22.1204,22.1256,22.1151,22.1256,12800.0
2005-11-28 14:50:00,41.99,42.01,41.98,41.98,24600.0,22.1151,22.1256,22.1098,22.1098,24600.0
2005-11-28 14:55:00,41.99,42.0,41.97,41.99,38900.0,22.1151,22.1204,22.1046,22.1151,38900.0
2005-11-28 15:00:00,42.0,42.08,41.99,42.02,70500.0,22.1204,22.1625,22.1151,22.1309,70500.0
2005-11-28 15:05:00,42.0,42.05,42.0,42.05,41900.0,22.1204,22.1467,22.1204,22.1467,41900.0
2005-11-28 15:10:00,42.04,42.06,42.01,42.02,40800.0,22.1414,22.152,22.1256,22.1309,40800.0
2005-11-28 15:15:00,42.03,42.05,41.99,42.01,106200.0,22.1362,22.1467,22.1151,22.1256,106200.0
2005-11-28 15:20:00,42.0,42.04,41.99,42.03,44200.0,22.1204,22.1414,22.1151,22.1362,44200.0
2005-11-28 15:25:00,42.03,42.04,42.02,42.03,24900.0,22.1362,22.1414,22.1309,22.1362,24900.0
2005-11-28 15:30:00,42.04,42.06,42.02,42.05,67200.0,22.1414,22.152,22.1309,22.1467,67200.0
2005-11-28 15:35:00,42.05,42.13,42.04,42.11,64100.0,22.1467,22.1888,22.1414,22.1783,64100.0
2005-11-28 15:40:00,42.12,42.12,42.05,42.05,67800.0,22.1836,22.1836,22.1467,22.1467,67800.0
2005-11-28 15:45:00,42.05,42.06,42.03,42.03,60800.0,22.1467,22.152,22.1362,22.1362,60800.0
2005-11-28 15:50:00,42.04,42.06,41.97,41.98,144000.0,22.1414,22.152,22.1046,22.1098,144000.0
2005-11-28 15:55:00,41.98,42.05,41.97,41.99,109800.0,22.1098,22.1467,22.1046,22.1151,109800.0
2005-11-29 09:30:00,42.0,42.03,41.9,41.95,120500.0,22.1204,22.1362,22.0677,22.094,120500.0
2005-11-29 09:35:00,41.93,42.13,41.93,42.11,20000.0,22.0835,22.1888,22.0835,22.1783,20000.0
2005-11-29 09:40:00,42.1,42.11,42.07,42.09,36300.0,22.173,22.1783,22.1572,22.1678,36300.0
2005-11-29 09:45:00,42.1,42.1,42.02,42.07,17700.0,22.173,22.173,22.1309,22.1572,17700.0
2005-11-29 09:50:00,42.07,42.1,41.94,41.94,32500.0,22.1572,22.173,22.0888,22.0888,32500.0
2005-11-29 09:55:00,41.95,42.0,41.85,41.87,41500.0,22.094,22.1204,22.0414,22.0519,41500.0
2005-11-29 10:00:00,41.86,42.01,41.86,41.97,35200.0,22.0466,22.1256,22.0466,22.1046,35200.0
2005-11-29 10:05:00,41.98,42.0,41.84,41.92,51200.0,22.1098,22.1204,22.0361,22.0782,51200.0
2005-11-29 10:10:00,41.92,41.98,41.88,41.98,27700.0,22.0782,22.1098,22.0572,22.1098,27700.0
2005-11-29 10:15:00,41.98,42.05,41.96,42.03,38400.0,22.1098,22.1467,22.0993,22.1362,38400.0
2005-11-29 10:20:00,42.01,42.03,42.0,42.01,51400.0,22.1256,22.1362,22.1204,22.1256,51400.0
2005-11-29 10:25:00,42.0,42.01,41.98,42.01,30800.0,22.1204,22.1256,22.1098,22.1256,30800.0
2005-11-29 10:30:00,42.01,42.02,41.99,42.0,19200.0,22.1256,22.1309,22.1151,22.1204,19200.0
2005-11-29 10:35:00,42.01,42.12,42.0,42.11,41600.0,22.1256,22.1836,22.1204,22.1783,41600.0
2005-11-29 10:40:00,42.1,42.14,41.98,41.99,44500.0,22.173,22.1941,22.1098,22.1151,44500.0
2005-11-29 10:45:00,41.99,42.01,41.99,42.0,11500.0,22.1151,22.1256,22.1151,22.1204,11500.0
2005-11-29 10:50:00,42.0,42.14,41.99,42.11,40700.0,22.1204,22.1941,22.1151,22.1783,40700.0
2005-11-29 10:55:00,42.13,42.13,42.11,42.13,9500.0,22.1888,22.1888,22.1783,22.1888,9500.0
2005-11-29 11:00:00,42.13,42.18,42.12,42.18,26900.0,22.1888,22.2152,22.1836,22.2152,26900.0
2005-11-29 11:05:00,42.18,42.19,42.11,42.13,30200.0,22.2152,22.2204,22.1783,22.1888,30200.0
2005-11-29 11:10:00,42.13,42.3,42.13,42.3,36100.0,22.1888,22.2784,22.1888,22.2784,36100.0
2005-11-29 11:15:00,42.31,42.32,42.26,42.28,28000.0,22.2836,22.2889,22.2573,22.2678,28000.0
2005-11-29 11:20:00,42.26,42.36,42.26,42.33,59400.0,22.2573,22.31,22.2573,22.2942,59400.0
2005-11-29 11:25:00,42.33,42.36,42.29,42.29,25000.0,22.2942,22.31,22.2731,22.2731,25000.0
2005-11-29 11:30:00,42.28,42.38,42.28,42.37,33500.0,22.2678,22.3205,22.2678,22.3152,33500.0
2005-11-29 11:35:00,42.37,42.4,42.35,42.38,12100.0,22.3152,22.331,22.3047,22.3205,12100.0
2005-11-29 11:40:00,42.38,42.4,42.38,42.4,13300.0,22.3205,22.331,22.3205,22.331,13300.0
2005-11-29 11:45:00,42.4,42.41,42.39,42.41,11600.0,22.331,22.3363,22.3258,22.3363,11600.0
2005-11-29 11:50:00,42.4,42.48,42.4,42.45,16500.0,22.331,22.3732,22.331,22.3574,16500.0
2005-11-29 11:55:00,42.45,42.46,42.43,42.46,18500.0,22.3574,22.3626,22.3468,22.3626,18500.0
2005-11-29 12:00:00,42.46,42.47,42.45,42.45,5400.0,22.3626,22.3679,22.3574,22.3574,5400.0
2005-11-29 12:05:00,42.46,42.48,42.46,42.48,8100.0,22.3626,22.3732,22.3626,22.3732,8100.0
2005-11-29 12:10:00,42.48,42.51,42.47,42.51,26600.0,22.3732,22.389,22.3679,22.389,26600.0
2005-11-29 12:15:00,42.51,42.51,42.48,42.49,17100.0,22.389,22.389,22.3732,22.3784,17100.0
2005-11-29 12:20:00,42.5,42.53,42.49,42.52,29700.0,22.3837,22.3995,22.3784,22.3942,29700.0
2005-11-29 12:25:00,42.52,42.53,42.51,42.52,20000.0,22.3942,22.3995,22.389,22.3942,20000.0
2005-11-29 12:30:00,42.52,42.53,42.51,42.51,16300.0,22.3942,22.3995,22.389,22.389,16300.0
2005-11-29 12:35:00,42.51,42.52,42.47,42.5,26800.0,22.389,22.3942,22.3679,22.3837,26800.0
2005-11-29 12:40:00,42.5,42.5,42.48,42.48,15300.0,22.3837,22.3837,22.3732,22.3732,15300.0
2005-11-29 12:45:00,42.49,42.52,42.48,42.51,21600.0,22.3784,22.3942,22.3732,22.389,21600.0
2005-11-29 12:50:00,42.51,42.51,42.46,42.47,10600.0,22.389,22.389,22.3626,22.3679,10600.0
2005-11-29 12:55:00,42.47,42.51,42.47,42.5,36500.0,22.3679,22.389,22.3679,22.3837,36500.0
2005-11-29 13:00:00,42.5,42.51,42.46,42.49,37700.0,22.3837,22.389,22.3626,22.3784,37700.0
2005-11-29 13:05:00,42.48,42.5,42.46,42.5,26800.0,22.3732,22.3837,22.3626,22.3837,26800.0
2005-11-29 13:10:00,42.5,42.51,42.48,42.48,33500.0,22.3837,22.389,22.3732,22.3732,33500.0
2005-11-29 13:15:00,42.48,42.49,42.38,42.38,35900.0,22.3732,22.3784,22.3205,22.3205,35900.0
2005-11-29 13:20:00,42.38,42.42,42.38,42.41,15200.0,22.3205,22.3416,22.3205,22.3363,15200.0
2005-11-29 13:25:00,42.41,42.41,42.37,42.37,7100.0,22.3363,22.3363,22.3152,22.3152,7100.0
2005-11-29 13:30:00,42.37,42.37,42.31,42.31,10600.0,22.3152,22.3152,22.2836,22.2836,10600.0
2005-11-29 13:35:00,42.31,42.31,42.25,42.27,16200.0,22.2836,22.2836,22.252,22.2626,16200.0
2005-11-29 13:40:00,42.25,42.4,42.25,42.4,35400.0,22.252,22.331,22.252,22.331,35400.0
2005-11-29 13:45:00,42.37,42.39,42.36,42.37,3100.0,22.3152,22.3258,22.31,22.3152,3100.0
2005-11-29 13:50:00,42.39,42.44,42.39,42.44,10900.0,22.3258,22.3521,22.3258,22.3521,10900.0
2005-11-29 13:55:00,42.42,42.5,42.42,42.49,35500.0,22.3416,22.3837,22.3416,22.3784,35500.0
2005-11-29 14:00:00,42.48,42.54,42.48,42.52,110200.0,22.3732,22.4048,22.3732,22.3942,110200.0
2005-11-29 14:05:00,42.51,42.53,42.49,42.49,14900.0,22.389,22.3995,22.3784,22.3784,14900.0
2005-11-29 14:10:00,42.49,42.5,42.47,42.47,11800.0,22.3784,22.3837,22.3679,22.3679,11800.0
2005-11-29 14:15:00,42.48,42.5,42.48,42.49,6300.0,22.3732,22.3837,22.3732,22.3784,6300.0
2005-11-29 14:20:00,42.49,42.5,42.49,42.5,12100.0,22.3784,22.3837,22.3784,22.3837,12100.0
2005-11-29 14:25:00,42.49,42.5,42.49,42.5,12100.0,22.3784,22.3837,22.3784,22.3837,12100.0
2005-11-29 14:30:00,42.5,42.51,42.49,42.51,45000.0,22.3837,22.389,22.3784,22.389,45000.0
2005-11-29 14:35:00,42.5,42.51,42.49,42.5,24600.0,22.3837,22.389,22.3784,22.3837,24600.0
2005-11-29 14:40:00,42.5,42.51,42.49,42.5,12400.0,22.3837,22.389,22.3784,22.3837,12400.0
2005-11-29 14:45:00,42.51,42.62,42.5,42.57,64500.0,22.389,22.4469,22.3837,22.4206,64500.0
2005-11-29 14:50:00,42.57,42.59,42.53,42.56,18300.0,22.4206,22.4311,22.3995,22.4153,18300.0
2005-11-29 14:55:00,42.55,42.56,42.51,42.53,13100.0,22.41,22.4153,22.389,22.3995,13100.0
2005-11-29 15:00:00,42.54,42.55,42.51,42.52,9400.0,22.4048,22.41,22.389,22.3942,9400.0
2005-11-29 15:05:00,42.53,42.54,42.51,42.53,20800.0,22.3995,22.4048,22.389,22.3995,20800.0
2005-11-29 15:10:00,42.54,42.55,42.53,42.53,8200.0,22.4048,22.41,22.3995,22.3995,8200.0
2005-11-29 15:15:00,42.53,42.55,42.53,42.55,24600.0,22.3995,22.41,22.3995,22.41,24600.0
2005-11-29 15:20:00,42.55,42.56,42.52,42.52,15900.0,22.41,22.4153,22.3942,22.3942,15900.0
2005-11-29 15:25:00,42.52,42.56,42.52,42.56,101600.0,22.3942,22.4153,22.3942,22.4153,101600.0
2005-11-29 15:30:00,42.56,42.56,42.52,42.52,46500.0,22.4153,22.4153,22.3942,22.3942,46500.0
2005-11-29 15:35:00,42.52,42.55,42.52,42.53,21900.0,22.3942,22.41,22.3942,22.3995,21900.0
2005-11-29 15:40:00,42.54,42.55,42.51,42.54,62800.0,22.4048,22.41,22.389,22.4048,62800.0
2005-11-29 15:45:00,42.52,42.55,42.52,42.54,19700.0,22.3942,22.41,22.3942,22.4048,19700.0
2005-11-29 15:50:00,42.54,42.56,42.53,42.54,54700.0,22.4048,22.4153,22.3995,22.4048,54700.0
2005-11-29 15:55:00,42.55,42.56,42.5,42.51,92200.0,22.41,22.4153,22.3837,22.389,92200.0
2005-11-30 09:30:00,42.11,42.55,42.11,42.54,142100.0,22.1783,22.41,22.1783,22.4048,142100.0
2005-11-30 09:35:00,42.53,42.56,42.44,42.46,14500.0,22.3995,22.4153,22.3521,22.3626,14500.0
2005-11-30 09:40:00,42.47,42.53,42.35,42.48,20700.0,22.3679,22.3995,22.3047,22.3732,20700.0
2005-11-30 09:45:00,42.51,42.61,42.43,42.59,33300.0,22.389,22.4416,22.3468,22.4311,33300.0
2005-11-30 09:50:00,42.59,42.59,42.43,42.43,25900.0,22.4311,22.4311,22.3468,22.3468,25900.0
2005-11-30 09:55:00,42.42,42.53,42.38,42.44,34900.0,22.3416,22.3995,22.3205,22.3521,34900.0
2005-11-30 10:00:00,42.43,42.45,42.37,42.44,40100.0,22.3468,22.3574,22.3152,22.3521,40100.0
2005-11-30 10:05:00,42.44,42.45,42.32,42.38,27700.0,22.3521,22.3574,22.2889,22.3205,27700.0
2005-11-30 10:10:00,42.38,42.49,42.38,42.47,11600.0,22.3205,22.3784,22.3205,22.3679,11600.0
2005-11-30 10:15:00,42.46,42.5,42.45,42.48,22000.0,22.3626,22.3837,22.3574,22.3732,22000.0
2005-11-30 10:20:00,42.52,42.7,42.48,42.61,16600.0,22.3942,22.489,22.3732,22.4416,16600.0
2005-11-30 10:25:00,42.6,42.63,42.54,42.57,13400.0,22.4364,22.4522,22.4048,22.4206,13400.0
2005-11-30 10:30:00,42.56,42.59,42.5,42.59,8700.0,22.4153,22.4311,22.3837,22.4311,8700.0
2005-11-30 10:35:00,42.57,42.57,42.5,42.5,16400.0,22.4206,22.4206,22.3837,22.3837,16400.0
2005-11-30 10:40:00,42.5,42.59,42.5,42.54,17600.0,22.3837,22.4311,22.3837,22.4048,17600.0
2005-11-30 10:45:00,42.52,42.54,42.38,42.4,26100.0,22.3942,22.4048,22.3205,22.331,26100.0
2005-11-30 10:50:00,42.4,42.49,42.4,42.48,14600.0,22.331,22.3784,22.331,22.3732,14600.0
2005-11-30 10:55:00,42.49,42.53,42.47,42.53,15400.0,22.3784,22.3995,22.3679,22.3995,15400.0
2005-11-30 11:00:00,42.5,42.53,42.43,42.45,24300.0,22.3837,22.3995,22.3468,22.3574,24300.0
2005-11-30 11:05:00,42.45,42.51,42.4,42.51,14100.0,22.3574,22.389,22.331,22.389,14100.0
2005-11-30 11:10:00,42.5,42.53,42.49,42.51,17100.0,22.3837,22.3995,22.3784,22.389,17100.0
2005-11-30 11:15:00,42.53,42.53,42.45,42.47,10900.0,22.3995,22.3995,22.3574,22.3679,10900.0
2005-11-30 11:20:00,42.47,42.47,42.45,42.45,8300.0,22.3679,22.3679,22.3574,22.3574,8300.0
2005-11-30 11:25:00,42.45,42.48,42.45,42.45,12100.0,22.3574,22.3732,22.3574,22.3574,12100.0
2005-11-30 11:30:00,42.45,42.47,42.42,42.43,12400.0,22.3574,22.3679,22.3416,22.3468,12400.0
2005-11-30 11:35:00,42.42,42.47,42.38,42.46,29100.0,22.3416,22.3679,22.3205,22.3626,29100.0
2005-11-30 11:40:00,42.48,42.48,42.25,42.3,30100.0,22.3732,22.3732,22.252,22.2784,30100.0
2005-11-30 11:45:00,42.32,42.35,42.29,42.31,16500.0,22.2889,22.3047,22.2731,22.2836,16500.0
2005-11-30 11:50:00,42.31,42.32,42.29,42.29,14000.0,22.2836,22.2889,22.2731,22.2731,14000.0
2005-11-30 11:55:00,42.29,42.3,42.25,42.28,14400.0,22.2731,22.2784,22.252,22.2678,14400.0
2005-11-30 12:00:00,42.27,42.3,42.25,42.28,17400.0,22.2626,22.2784,22.252,22.2678,17400.0
2005-11-30 12:05:00,42.31,42.34,42.31,42.34,4600.0,22.2836,22.2994,22.2836,22.2994,4600.0
2005-11-30 12:10:00,42.34,42.44,42.33,42.44,17500.0,22.2994,22.3521,22.2942,22.3521,17500.0
2005-11-30 12:15:00,42.44,42.45,42.32,42.33,15000.0,22.3521,22.3574,22.2889,22.2942,15000.0
2005-11-30 12:20:00,42.33,42.34,42.3,42.34,12400.0,22.2942,22.2994,22.2784,22.2994,12400.0
2005-11-30 12:25:00,42.34,42.36,42.31,42.34,10600.0,22.2994,22.31,22.2836,22.2994,10600.0
2005-11-30 12:30:00,42.33,42.41,42.33,42.41,20400.0,22.2942,22.3363,22.2942,22.3363,20400.0
2005-11-30 12:35:00,42.4,42.41,42.34,42.37,21300.0,22.331,22.3363,22.2994,22.3152,21300.0
2005-11-30 12:40:00,42.37,42.41,42.36,42.41,8400.0,22.3152,22.3363,22.31,22.3363,8400.0
2005-11-30 12:45:00,42.41,42.53,42.41,42.51,8300.0,22.3363,22.3995,22.3363,22.389,8300.0
2005-11-30 12:50:00,42.51,42.6,42.5,42.6,14900.0,22.389,22.4364,22.3837,22.4364,14900.0
2005-11-30 12:55:00,42.6,42.61,42.5,42.52,13600.0,22.4364,22.4416,22.3837,22.3942,13600.0
2005-11-30 13:00:00,42.53,42.55,42.5,42.54,12900.0,22.3995,22.41,22.3837,22.4048,12900.0
2005-11-30 13:05:00,42.54,42.57,42.51,42.52,15600.0,22.4048,22.4206,22.389,22.3942,15600.0
2005-11-30 13:10:00,42.53,42.58,42.52,42.57,5900.0,22.3995,22.4258,22.3942,22.4206,5900.0
2005-11-30 13:15:00,42.56,42.57,42.5,42.5,12100.0,22.4153,22.4206,22.3837,22.3837,12100.0
2005-11-30 13:20:00,42.5,42.57,42.5,42.53,19600.0,22.3837,22.4206,22.3837,22.3995,19600.0
2005-11-30 13:25:00,42.56,42.56,42.48,42.53,10900.0,22.4153,22.4153,22.3732,22.3995,10900.0
2005-11-30 13:30:00,42.53,42.56,42.51,42.52,13700.0,22.3995,22.4153,22.389,22.3942,13700.0
2005-11-30 13:35:00,42.52,42.54,42.49,42.53,13900.0,22.3942,22.4048,22.3784,22.3995,13900.0
2005-11-30 13:40:00,42.53,42.56,42.5,42.5,9600.0,22.3995,22.4153,22.3837,22.3837,9600.0
2005-11-30 13:45:00,42.51,42.52,42.47,42.48,10500.0,22.389,22.3942,22.3679,22.3732,10500.0
2005-11-30 13:50:00,42.48,42.54,42.42,42.46,33800.0,22.3732,22.4048,22.3416,22.3626,33800.0
2005-11-30 13:55:00,42.46,42.46,42.33,42.33,52200.0,22.3626,22.3626,22.2942,22.2942,52200.0
2005-11-30 14:00:00,42.32,42.43,42.3,42.37,27400.0,22.2889,22.3468,22.2784,22.3152,27400.0
2005-11-30 14:05:00,42.37,42.4,42.3,42.34,13700.0,22.3152,22.331,22.2784,22.2994,13700.0
2005-11-30 14:10:00,42.33,42.44,42.33,42.39,17400.0,22.2942,22.3521,22.2942,22.3258,17400.0
2005-11-30 14:15:00,42.4,42.42,42.36,42.36,34200.0,22.331,22.3416,22.31,22.31,34200.0
2005-11-30 14:20:00,42.38,42.39,42.33,42.39,12300.0,22.3205,22.3258,22.2942,22.3258,12300.0
2005-11-30 14:25:00,42.39,42.42,42.32,42.32,12600.0,22.3258,22.3416,22.2889,22.2889,12600.0
2005-11-30 14:30:00,42.33,42.37,42.3,42.3,32600.0,22.2942,22.3152,22.2784,22.2784,32600.0
2005-11-30 14:35:00,42.3,42.4,42.29,42.33,13900.0,22.2784,22.331,22.2731,22.2942,13900.0
2005-11-30 14:40:00,42.34,42.35,42.28,42.29,29400.0,22.2994,22.3047,22.2678,22.2731,29400.0
2005-11-30 14:45:00,42.28,42.38,42.28,42.28,27800.0,22.2678,22.3205,22.2678,22.2678,27800.0
2005-11-30 14:50:00,42.28,42.32,42.26,42.26,11600.0,22.2678,22.2889,22.2573,22.2573,11600.0
2005-11-30 14:55:00,42.27,42.35,42.27,42.35,9400.0,22.2626,22.3047,22.2626,22.3047,9400.0
2005-11-30 15:00:00,42.35,42.41,42.35,42.36,16000.0,22.3047,22.3363,22.3047,22.31,16000.0
2005-11-30 15:05:00,42.35,42.38,42.33,42.34,11300.0,22.3047,22.3205,22.2942,22.2994,11300.0
2005-11-30 15:10:00,42.35,42.41,42.34,42.34,12200.0,22.3047,22.3363,22.2994,22.2994,12200.0
2005-11-30 15:15:00,42.34,42.39,42.31,42.38,12100.0,22.2994,22.3258,22.2836,22.3205,12100.0
2005-11-30 15:20:00,42.37,42.39,42.3,42.37,22500.0,22.3152,22.3258,22.2784,22.3152,22500.0
2005-11-30 15:25:00,42.36,42.41,42.36,42.41,10800.0,22.31,22.3363,22.31,22.3363,10800.0
2005-11-30 15:30:00,42.41,42.46,42.41,42.42,15400.0,22.3363,22.3626,22.3363,22.3416,15400.0
2005-11-30 15:35:00,42.42,42.42,42.34,42.34,9000.0,22.3416,22.3416,22.2994,22.2994,9000.0
2005-11-30 15:40:00,42.33,42.38,42.31,42.37,20900.0,22.2942,22.3205,22.2836,22.3152,20900.0
2005-11-30 15:45:00,42.36,42.39,42.34,42.39,20100.0,22.31,22.3258,22.2994,22.3258,20100.0
2005-11-30 15:50:00,42.38,42.41,42.34,42.41,73600.0,22.3205,22.3363,22.2994,22.3363,73600.0
2005-11-30 15:55:00,42.4,42.47,42.38,42.46,87700.0,22.331,22.3679,22.3205,22.3626,87700.0
2005-12-01 09:30:00,42.73,42.79,42.19,42.61,50100.0,22.5048,22.5364,22.2204,22.4416,50100.0
2005-12-01 09:35:00,42.62,42.7,42.46,42.63,62400.0,22.4469,22.489,22.3626,22.4522,62400.0
2005-12-01 09:40:00,42.63,42.68,42.6,42.62,10300.0,22.4522,22.4785,22.4364,22.4469,10300.0
2005-12-01 09:45:00,42.62,42.84,42.62,42.8,29000.0,22.4469,22.5628,22.4469,22.5417,29000.0
2005-12-01 09:50:00,42.79,42.84,42.77,42.81,8300.0,22.5364,22.5628,22.5259,22.547,8300.0
2005-12-01 09:55:00,42.79,42.92,42.78,42.9,14100.0,22.5364,22.6049,22.5312,22.5944,14100.0
2005-12-01 10:00:00,42.9,42.96,42.89,42.93,13000.0,22.5944,22.626,22.5891,22.6102,13000.0
2005-12-01 10:05:00,42.94,42.97,42.91,42.97,14100.0,22.6154,22.6312,22.5996,22.6312,14100.0
2005-12-01 10:10:00,42.96,43.03,42.95,42.99,31800.0,22.626,22.6628,22.6207,22.6418,31800.0
2005-12-01 10:15:00,42.99,43.12,42.99,43.1,57000.0,22.6418,22.7102,22.6418,22.6997,57000.0
2005-12-01 10:20:00,43.07,43.1,43.0,43.0,19000.0,22.6839,22.6997,22.647,22.647,19000.0
2005-12-01 10:25:00,43.0,43.01,42.96,42.97,20800.0,22.647,22.6523,22.626,22.6312,20800.0
2005-12-01 10:30:00,42.98,43.02,42.96,42.96,20200.0,22.6365,22.6576,22.626,22.626,20200.0
2005-12-01 10:35:00,42.96,42.97,42.91,42.94,11800.0,22.626,22.6312,22.5996,22.6154,11800.0
2005-12-01 10:40:00,42.94,42.96,42.92,42.96,4500.0,22.6154,22.626,22.6049,22.626,4500.0
2005-12-01 10:45:00,42.96,43.07,42.96,43.03,17500.0,22.626,22.6839,22.626,22.6628,17500.0
2005-12-01 10:50:00,43.03,43.05,43.01,43.05,12200.0,22.6628,22.6734,22.6523,22.6734,12200.0
2005-12-01 10:55:00,43.05,43.08,43.02,43.06,11700.0,22.6734,22.6892,22.6576,22.6786,11700.0
2005-12-01 11:00:00,43.07,43.08,43.06,43.06,14800.0,22.6839,22.6892,22.6786,22.6786,14800.0
2005-12-01 11:05:00,43.07,43.07,43.03,43.05,16600.0,22.6839,22.6839,22.6628,22.6734,16600.0
2005-12-01 11:10:00,43.05,43.05,43.0,43.0,12900.0,22.6734,22.6734,22.647,22.647,12900.0
2005-12-01 11:15:00,43.01,43.05,43.0,43.02,12400.0,22.6523,22.6734,22.647,22.6576,12400.0
2005-12-01 11:20:00,43.02,43.04,42.97,42.97,18000.0,22.6576,22.6681,22.6312,22.6312,18000.0
2005-12-01 11:25:00,42.97,42.99,42.94,42.95,13800.0,22.6312,22.6418,22.6154,22.6207,13800.0
2005-12-01 11:30:00,42.95,43.0,42.95,42.98,11000.0,22.6207,22.647,22.6207,22.6365,11000.0
2005-12-01 11:35:00,42.97,42.99,42.95,42.98,15400.0,22.6312,22.6418,22.6207,22.6365,15400.0
2005-12-01 11:40:00,42.98,42.98,42.97,42.97,2800.0,22.6365,22.6365,22.6312,22.6312,2800.0
2005-12-01 11:45:00,42.97,43.0,42.97,43.0,11700.0,22.6312,22.647,22.6312,22.647,11700.0
2005-12-01 11:50:00,43.0,43.01,42.98,42.99,17000.0,22.647,22.6523,22.6365,22.6418,17000.0
2005-12-01 11:55:00,43.01,43.09,43.0,43.04,28000.0,22.6523,22.6944,22.647,22.6681,28000.0
2005-12-01 12:00:00,43.03,43.12,43.03,43.07,16000.0,22.6628,22.7102,22.6628,22.6839,16000.0
2005-12-01 12:05:00,43.06,43.09,43.06,43.06,8900.0,22.6786,22.6944,22.6786,22.6786,8900.0
2005-12-01 12:10:00,43.05,43.06,43.05,43.06,4900.0,22.6734,22.6786,22.6734,22.6786,4900.0
2005-12-01 12:15:00,43.05,43.1,43.05,43.08,23100.0,22.6734,22.6997,22.6734,22.6892,23100.0
2005-12-01 12:20:00,43.07,43.09,43.04,43.04,7200.0,22.6839,22.6944,22.6681,22.6681,7200.0
2005-12-01 12:25:00,43.04,43.06,43.03,43.03,8200.0,22.6681,22.6786,22.6628,22.6628,8200.0
2005-12-01 12:30:00,43.03,43.04,43.03,43.04,7000.0,22.6628,22.6681,22.6628,22.6681,7000.0
2005-12-01 12:35:00,43.03,43.09,43.03,43.06,9500.0,22.6628,22.6944,22.6628,22.6786,9500.0
2005-12-01 12:40:00,43.06,43.06,43.01,43.05,20500.0,22.6786,22.6786,22.6523,22.6734,20500.0
2005-12-01 12:45:00,43.05,43.1,43.04,43.05,18000.0,22.6734,22.6997,22.6681,22.6734,18000.0
2005-12-01 12:50:00,43.05,43.14,43.05,43.1,17900.0,22.6734,22.7208,22.6734,22.6997,17900.0
2005-12-01 12:55:00,43.1,43.11,43.05,43.07,35800.0,22.6997,22.705,22.6734,22.6839,35800.0
2005-12-01 13:00:00,43.07,43.11,43.07,43.09,9700.0,22.6839,22.705,22.6839,22.6944,9700.0
2005-12-01 13:05:00,43.09,43.1,43.09,43.1,4200.0,22.6944,22.6997,22.6944,22.6997,4200.0
2005-12-01 13:10:00,43.1,43.12,43.1,43.11,7200.0,22.6997,22.7102,22.6997,22.705,7200.0
2005-12-01 13:15:00,43.11,43.12,43.1,43.1,2900.0,22.705,22.7102,22.6997,22.6997,2900.0
2005-12-01 13:20:00,43.1,43.1,43.07,43.07,12800.0,22.6997,22.6997,22.6839,22.6839,12800.0
2005-12-01 13:25:00,43.07,43.16,43.07,43.11,21800.0,22.6839,22.7313,22.6839,22.705,21800.0
2005-12-01 13:30:00,43.12,43.14,43.11,43.14,7600.0,22.7102,22.7208,22.705,22.7208,7600.0
2005-12-01 13:35:00,43.15,43.19,43.1,43.1,16600.0,22.726,22.7471,22.6997,22.6997,16600.0
2005-12-01 13:40:00,43.1,43.12,43.09,43.1,8000.0,22.6997,22.7102,22.6944,22.6997,8000.0
2005-12-01 13:45:00,43.1,43.1,43.07,43.08,9700.0,22.6997,22.6997,22.6839,22.6892,9700.0
2005-12-01 13:50:00,43.09,43.09,43.07,43.07,9100.0,22.6944,22.6944,22.6839,22.6839,9100.0
2005-12-01 13:55:00,43.07,43.09,43.07,43.08,8500.0,22.6839,22.6944,22.6839,22.6892,8500.0
2005-12-01 14:00:00,43.09,43.1,43.07,43.1,9000.0,22.6944,22.6997,22.6839,22.6997,9000.0
2005-12-01 14:05:00,43.09,43.1,43.09,43.09,6500.0,22.6944,22.6997,22.6944,22.6944,6500.0
2005-12-01 14:10:00,43.09,43.12,43.08,43.09,8900.0,22.6944,22.7102,22.6892,22.6944,8900.0
2005-12-01 14:15:00,43.09,43.12,43.09,43.1,15900.0,22.6944,22.7102,22.6944,22.6997,15900.0
2005-12-01 14:20:00,43.1,43.1,43.08,43.08,5500.0,22.6997,22.6997,22.6892,22.6892,5500.0
2005-12-01 14:25:00,43.08,43.1,43.08,43.09,14400.0,22.6892,22.6997,22.6892,22.6944,14400.0
2005-12-01 14:30:00,43.09,43.12,43.09,43.09,11900.0,22.6944,22.7102,22.6944,22.6944,11900.0
2005-12-01 14:35:00,43.09,43.1,43.0,43.0,14700.0,22.6944,22.6997,22.647,22.647,14700.0
2005-12-01 14:40:00,43.0,43.11,43.0,43.11,14600.0,22.647,22.705,22.647,22.705,14600.0
2005-12-01 14:45:00,43.1,43.11,43.1,43.11,6700.0,22.6997,22.705,22.6997,22.705,6700.0
2005-12-01 14:50:00,43.11,43.12,43.1,43.11,15200.0,22.705,22.7102,22.6997,22.705,15200.0
2005-12-01 14:55:00,43.11,43.11,43.08,43.1,16300.0,22.705,22.705,22.6892,22.6997,16300.0
2005-12-01 15:00:00,43.1,43.19,43.1,43.14,41400.0,22.6997,22.7471,22.6997,22.7208,41400.0
2005-12-01 15:05:00,43.16,43.16,43.13,43.13,31700.0,22.7313,22.7313,22.7155,22.7155,31700.0
2005-12-01 15:10:00,43.13,43.14,43.11,43.13,13800.0,22.7155,22.7208,22.705,22.7155,13800.0
2005-12-01 15:15:00,43.13,43.14,43.1,43.11,28100.0,22.7155,22.7208,22.6997,22.705,28100.0
2005-12-01 15:20:00,43.11,43.12,43.1,43.1,16800.0,22.705,22.7102,22.6997,22.6997,16800.0
2005-12-01 15:25:00,43.1,43.11,43.1,43.11,36400.0,22.6997,22.705,22.6997,22.705,36400.0
2005-12-01 15:30:00,43.1,43.18,43.1,43.17,39000.0,22.6997,22.7418,22.6997,22.7366,39000.0
2005-12-01 15:35:00,43.17,43.2,43.14,43.14,30100.0,22.7366,22.7524,22.7208,22.7208,30100.0
2005-12-01 15:40:00,43.14,43.16,43.1,43.16,42500.0,22.7208,22.7313,22.6997,22.7313,42500.0
2005-12-01 15:45:00,43.15,43.15,43.13,43.13,30100.0,22.726,22.726,22.7155,22.7155,30100.0
2005-12-01 15:50:00,43.12,43.14,43.11,43.14,34300.0,22.7102,22.7208,22.705,22.7208,34300.0
2005-12-01 15:55:00,43.14,43.18,43.12,43.18,45000.0,22.7208,22.7418,22.7102,22.7418,45000.0
2005-12-02 09:30:00,42.86,42.96,42.7,42.8,74300.0,22.5733,22.626,22.489,22.5417,74300.0
2005-12-02 09:35:00,42.81,42.92,42.8,42.86,11300.0,22.547,22.6049,22.5417,22.5733,11300.0
2005-12-02 09:40:00,42.85,42.85,42.73,42.73,38900.0,22.568,22.568,22.5048,22.5048,38900.0
2005-12-02 09:45:00,42.73,42.75,42.71,42.71,25200.0,22.5048,22.5154,22.4943,22.4943,25200.0
2005-12-02 09:50:00,42.71,42.78,42.7,42.74,24500.0,22.4943,22.5312,22.489,22.5101,24500.0
2005-12-02 09:55:00,42.75,42.8,42.74,42.79,14500.0,22.5154,22.5417,22.5101,22.5364,14500.0
2005-12-02 10:00:00,42.8,42.84,42.79,42.8,16600.0,22.5417,22.5628,22.5364,22.5417,16600.0
2005-12-02 10:05:00,42.79,42.93,42.79,42.9,15400.0,22.5364,22.6102,22.5364,22.5944,15400.0
2005-12-02 10:10:00,42.91,42.96,42.74,42.86,26800.0,22.5996,22.626,22.5101,22.5733,26800.0
2005-12-02 10:15:00,42.86,42.86,42.82,42.83,8300.0,22.5733,22.5733,22.5522,22.5575,8300.0
2005-12-02 10:20:00,42.84,42.9,42.83,42.87,50700.0,22.5628,22.5944,22.5575,22.5786,50700.0
2005-12-02 10:25:00,42.88,42.88,42.73,42.75,30600.0,22.5838,22.5838,22.5048,22.5154,30600.0
2005-12-02 10:30:00,42.75,42.75,42.72,42.75,36900.0,22.5154,22.5154,22.4996,22.5154,36900.0
2005-12-02 10:35:00,42.74,42.75,42.69,42.69,17700.0,22.5101,22.5154,22.4838,22.4838,17700.0
2005-12-02 10:40:00,42.69,42.71,42.68,42.69,19200.0,22.4838,22.4943,22.4785,22.4838,19200.0
2005-12-02 10:45:00,42.7,42.72,42.58,42.58,38100.0,22.489,22.4996,22.4258,22.4258,38100.0
2005-12-02 10:50:00,42.59,42.65,42.58,42.63,31700.0,22.4311,22.4627,22.4258,22.4522,31700.0
2005-12-02 10:55:00,42.64,42.66,42.6,42.65,17000.0,22.4574,22.468,22.4364,22.4627,17000.0
2005-12-02 11:00:00,42.65,42.66,42.59,42.65,23800.0,22.4627,22.468,22.4311,22.4627,23800.0
2005-12-02 11:05:00,42.65,42.67,42.64,42.65,22900.0,22.4627,22.4732,22.4574,22.4627,22900.0
2005-12-02 11:10:00,42.65,42.65,42.65,42.65,10600.0,22.4627,22.4627,22.4627,22.4627,10600.0
2005-12-02 11:15:00,42.65,42.7,42.65,42.7,10200.0,22.4627,22.489,22.4627,22.489,10200.0
2005-12-02 11:20:00,42.7,42.8,42.7,42.8,15500.0,22.489,22.5417,22.489,22.5417,15500.0
2005-12-02 11:25:00,42.8,42.8,42.76,42.78,15900.0,22.5417,22.5417,22.5206,22.5312,15900.0
2005-12-02 11:30:00,42.77,42.85,42.77,42.85,16200.0,22.5259,22.568,22.5259,22.568,16200.0
2005-12-02 11:35:00,42.86,42.86,42.84,42.85,5500.0,22.5733,22.5733,22.5628,22.568,5500.0
2005-12-02 11:40:00,42.84,42.84,42.78,42.78,13900.0,22.5628,22.5628,22.5312,22.5312,13900.0
2005-12-02 11:45:00,42.78,42.8,42.77,42.79,18500.0,22.5312,22.5417,22.5259,22.5364,18500.0
2005-12-02 11:50:00,42.79,42.81,42.79,42.81,8100.0,22.5364,22.547,22.5364,22.547,8100.0
2005-12-02 11:55:00,42.81,42.82,42.78,42.79,11000.0,22.547,22.5522,22.5312,22.5364,11000.0
2005-12-02 12:00:00,42.79,42.8,42.78,42.78,14400.0,22.5364,22.5417,22.5312,22.5312,14400.0
2005-12-02 12:05:00,42.78,42.79,42.72,42.72,13200.0,22.5312,22.5364,22.4996,22.4996,13200.0
2005-12-02 12:10:00,42.72,42.74,42.7,42.74,11100.0,22.4996,22.5101,22.489,22.5101,11100.0
2005-12-02 12:15:00,42.73,42.75,42.7,42.75,7600.0,22.5048,22.5154,22.489,22.5154,7600.0
2005-12-02 12:20:00,42.73,42.75,42.72,42.75,22100.0,22.5048,22.5154,22.4996,22.5154,22100.0
2005-12-02 12:25:00,42.73,42.75,42.73,42.74,9200.0,22.5048,22.5154,22.5048,22.5101,9200.0
2005-12-02 12:30:00,42.74,42.76,42.73,42.75,11000.0,22.5101,22.5206,22.5048,22.5154,11000.0
2005-12-02 12:35:00,42.74,42.79,42.74,42.79,18100.0,22.5101,22.5364,22.5101,22.5364,18100.0
2005-12-02 12:40:00,42.8,42.8,42.75,42.76,10800.0,22.5417,22.5417,22.5154,22.5206,10800.0
2005-12-02 12:45:00,42.77,42.8,42.76,42.8,14600.0,22.5259,22.5417,22.5206,22.5417,14600.0
2005-12-02 12:50:00,42.8,42.8,42.74,42.74,7200.0,22.5417,22.5417,22.5101,22.5101,7200.0
2005-12-02 12:55:00,42.75,42.76,42.72,42.76,24600.0,22.5154,22.5206,22.4996,22.5206,24600.0
2005-12-02 13:00:00,42.75,42.76,42.74,42.76,19000.0,22.5154,22.5206,22.5101,22.5206,19000.0
2005-12-02 13:05:00,42.76,42.8,42.76,42.79,7500.0,22.5206,22.5417,22.5206,22.5364,7500.0
2005-12-02 13:10:00,42.8,42.81,42.74,42.79,32000.0,22.5417,22.547,22.5101,22.5364,32000.0
2005-12-02 13:15:00,42.79,42.8,42.77,42.77,18400.0,22.5364,22.5417,22.5259,22.5259,18400.0
2005-12-02 13:20:00,42.77,42.77,42.75,42.76,5500.0,22.5259,22.5259,22.5154,22.5206,5500.0
2005-12-02 13:25:00,42.77,42.77,42.75,42.75,7100.0,22.5259,22.5259,22.5154,22.5154,7100.0
2005-12-02 13:30:00,42.75,42.75,42.74,42.74,4400.0,22.5154,22.5154,22.5101,22.5101,4400.0
2005-12-02 13:35:00,42.74,42.75,42.71,42.74,33700.0,22.5101,22.5154,22.4943,22.5101,33700.0
2005-12-02 13:40:00,42.75,42.76,42.75,42.76,8000.0,22.5154,22.5206,22.5154,22.5206,8000.0
2005-12-02 13:45:00,42.76,42.76,42.73,42.74,11000.0,22.5206,22.5206,22.5048,22.5101,11000.0
2005-12-02 13:50:00,42.74,42.78,42.73,42.77,16400.0,22.5101,22.5312,22.5048,22.5259,16400.0
2005-12-02 13:55:00,42.78,42.79,42.78,42.79,6700.0,22.5312,22.5364,22.5312,22.5364,6700.0
2005-12-02 14:00:00,42.8,42.8,42.78,42.78,14000.0,22.5417,22.5417,22.5312,22.5312,14000.0
2005-12-02 14:05:00,42.79,42.8,42.78,42.78,5300.0,22.5364,22.5417,22.5312,22.5312,5300.0
2005-12-02 14:10:00,42.77,42.8,42.74,42.78,17400.0,22.5259,22.5417,22.5101,22.5312,17400.0
2005-12-02 14:15:00,42.79,42.79,42.74,42.74,10400.0,22.5364,22.5364,22.5101,22.5101,10400.0
2005-12-02 14:20:00,42.75,42.75,42.73,42.73,13200.0,22.5154,22.5154,22.5048,22.5048,13200.0
2005-12-02 14:25:00,42.73,42.75,42.68,42.74,15300.0,22.5048,22.5154,22.4785,22.5101,15300.0
2005-12-02 14:30:00,42.75,42.75,42.73,42.75,18600.0,22.5154,22.5154,22.5048,22.5154,18600.0
2005-12-02 14:35:00,42.76,42.76,42.75,42.75,44300.0,22.5206,22.5206,22.5154,22.5154,44300.0
2005-12-02 14:40:00,42.75,42.76,42.74,42.76,8000.0,22.5154,22.5206,22.5101,22.5206,8000.0
2005-12-02 14:45:00,42.76,42.79,42.76,42.76,12900.0,22.5206,22.5364,22.5206,22.5206,12900.0
2005-12-02 14:50:00,42.76,42.77,42.75,42.77,14000.0,22.5206,22.5259,22.5154,22.5259,14000.0
2005-12-02 14:55:00,42.77,42.78,42.76,42.77,6300.0,22.5259,22.5312,22.5206,22.5259,6300.0
2005-12-02 15:00:00,42.77,42.77,42.74,42.75,21300.0,22.5259,22.5259,22.5101,22.5154,21300.0
2005-12-02 15:05:00,42.76,42.76,42.75,42.76,7900.0,22.5206,22.5206,22.5154,22.5206,7900.0
2005-12-02 15:10:00,42.75,42.77,42.75,42.75,21500.0,22.5154,22.5259,22.5154,22.5154,21500.0
2005-12-02 15:15:00,42.75,42.77,42.75,42.76,14000.0,22.5154,22.5259,22.5154,22.5206,14000.0
2005-12-02 15:20:00,42.76,42.81,42.75,42.81,20800.0,22.5206,22.547,22.5154,22.547,20800.0
2005-12-02 15:25:00,42.81,42.83,42.81,42.81,12300.0,22.547,22.5575,22.547,22.547,12300.0
2005-12-02 15:30:00,42.81,42.84,42.81,42.84,13900.0,22.547,22.5628,22.547,22.5628,13900.0
2005-12-02 15:35:00,42.84,42.89,42.83,42.88,25400.0,22.5628,22.5891,22.5575,22.5838,25400.0
2005-12-02 15:40:00,42.88,42.89,42.85,42.85,41700.0,22.5838,22.5891,22.568,22.568,41700.0
2005-12-02 15:45:00,42.85,42.87,42.85,42.87,27300.0,22.568,22.5786,22.568,22.5786,27300.0
2005-12-02 15:50:00,42.87,42.87,42.84,42.85,31900.0,22.5786,22.5786,22.5628,22.568,31900.0
2005-12-02 15:55:00,42.84,42.85,42.84,42.85,30200.0,22.5628,22.568,22.5628,22.568,30200.0
2005-12-05 09:30:00,42.65,42.97,42.59,42.69,32900.0,22.4627,22.6312,22.4311,22.4838,32900.0
2005-12-05 09:35:00,42.69,42.77,42.69,42.71,8100.0,22.4838,22.5259,22.4838,22.4943,8100.0
2005-12-05 09:40:00,42.72,42.73,42.6,42.7,16400.0,22.4996,22.5048,22.4364,22.489,16400.0
2005-12-05 09:45:00,42.7,42.7,42.56,42.6,10600.0,22.489,22.489,22.4153,22.4364,10600.0
2005-12-05 09:50:00,42.63,42.69,42.58,42.63,11200.0,22.4522,22.4838,22.4258,22.4522,11200.0
2005-12-05 09:55:00,42.64,42.69,42.61,42.61,10200.0,22.4574,22.4838,22.4416,22.4416,10200.0
2005-12-05 10:00:00,42.62,42.65,42.44,42.47,30000.0,22.4469,22.4627,22.3521,22.3679,30000.0
2005-12-05 10:05:00,42.44,42.54,42.38,42.48,28600.0,22.3521,22.4048,22.3205,22.3732,28600.0
2005-12-05 10:10:00,42.48,42.5,42.38,42.4,40300.0,22.3732,22.3837,22.3205,22.331,40300.0
2005-12-05 10:15:00,42.42,42.48,42.11,42.11,58600.0,22.3416,22.3732,22.1783,22.1783,58600.0
2005-12-05 10:20:00,42.1,42.15,42.01,42.14,35400.0,22.173,22.1994,22.1256,22.1941,35400.0
2005-12-05 10:25:00,42.12,42.12,42.03,42.08,12300.0,22.1836,22.1836,22.1362,22.1625,12300.0
2005-12-05 10:30:00,42.08,42.13,41.98,42.11,42000.0,22.1625,22.1888,22.1098,22.1783,42000.0
2005-12-05 10:35:00,42.12,42.18,42.12,42.17,7600.0,22.1836,22.2152,22.1836,22.2099,7600.0
2005-12-05 10:40:00,42.17,42.21,42.09,42.11,17800.0,22.2099,22.231,22.1678,22.1783,17800.0
2005-12-05 10:45:00,42.11,42.21,42.1,42.2,8700.0,22.1783,22.231,22.173,22.2257,8700.0
2005-12-05 10:50:00,42.21,42.21,42.11,42.2,20800.0,22.231,22.231,22.1783,22.2257,20800.0
2005-12-05 10:55:00,42.19,42.21,42.15,42.18,14800.0,22.2204,22.231,22.1994,22.2152,14800.0
2005-12-05 11:00:00,42.18,42.18,42.1,42.11,16300.0,22.2152,22.2152,22.173,22.1783,16300.0
2005-12-05 11:05:00,42.11,42.2,42.09,42.19,29700.0,22.1783,22.2257,22.1678,22.2204,29700.0
2005-12-05 11:10:00,42.18,42.18,42.12,42.12,13900.0,22.2152,22.2152,22.1836,22.1836,13900.0
2005-12-05 11:15:00,42.12,42.12,42.05,42.08,161100.0,22.1836,22.1836,22.1467,22.1625,161100.0
2005-12-05 11:20:00,42.07,42.15,42.06,42.13,17900.0,22.1572,22.1994,22.152,22.1888,17900.0
2005-12-05 11:25:00,42.12,42.13,42.05,42.06,13800.0,22.1836,22.1888,22.1467,22.152,13800.0
2005-12-05 11:30:00,42.06,42.06,41.98,41.99,16300.0,22.152,22.152,22.1098,22.1151,16300.0
2005-12-05 11:35:00,41.99,42.03,41.97,42.02,18900.0,22.1151,22.1362,22.1046,22.1309,18900.0
2005-12-05 11:40:00,42.02,42.02,41.97,41.99,7800.0,22.1309,22.1309,22.1046,22.1151,7800.0
2005-12-05 11:45:00,41.99,42.0,41.95,41.99,13100.0,22.1151,22.1204,22.094,22.1151,13100.0
2005-12-05 11:50:00,41.99,42.0,41.97,41.99,15500.0,22.1151,22.1204,22.1046,22.1151,15500.0
2005-12-05 11:55:00,41.99,42.02,41.97,41.97,6400.0,22.1151,22.1309,22.1046,22.1046,6400.0
2005-12-05 12:00:00,41.99,42.0,41.98,42.0,12500.0,22.1151,22.1204,22.1098,22.1204,12500.0
2005-12-05 12:05:00,42.01,42.07,42.01,42.05,11200.0,22.1256,22.1572,22.1256,22.1467,11200.0
2005-12-05 12:10:00,42.07,42.07,42.04,42.04,7800.0,22.1572,22.1572,22.1414,22.1414,7800.0
2005-12-05 12:15:00,42.05,42.05,42.03,42.05,14000.0,22.1467,22.1467,22.1362,22.1467,14000.0
2005-12-05 12:20:00,42.04,42.07,42.03,42.07,10900.0,22.1414,22.1572,22.1362,22.1572,10900.0
2005-12-05 12:25:00,42.06,42.07,42.06,42.06,7500.0,22.152,22.1572,22.152,22.152,7500.0
2005-12-05 12:30:00,42.06,42.11,42.06,42.11,13100.0,22.152,22.1783,22.152,22.1783,13100.0
2005-12-05 12:35:00,42.11,42.13,42.1,42.1,9600.0,22.1783,22.1888,22.173,22.173,9600.0
2005-12-05 12:40:00,42.1,42.13,42.09,42.11,9900.0,22.173,22.1888,22.1678,22.1783,9900.0
2005-12-05 12:45:00,42.12,42.13,42.09,42.09,9500.0,22.1836,22.1888,22.1678,22.1678,9500.0
2005-12-05 12:50:00,42.09,42.1,42.08,42.08,4300.0,22.1678,22.173,22.1625,22.1625,4300.0
2005-12-05 12:55:00,42.09,42.09,42.08,42.08,4500.0,22.1678,22.1678,22.1625,22.1625,4500.0
2005-12-05 13:00:00,42.08,42.11,42.08,42.1,12900.0,22.1625,22.1783,22.1625,22.173,12900.0
2005-12-05 13:05:00,42.09,42.13,42.09,42.13,8000.0,22.1678,22.1888,22.1678,22.1888,8000.0
2005-12-05 13:10:00,42.14,42.14,42.1,42.12,6500.0,22.1941,22.1941,22.173,22.1836,6500.0
2005-12-05 13:15:00,42.12,42.12,42.1,42.12,9000.0,22.1836,22.1836,22.173,22.1836,9000.0
2005-12-05 13:20:00,42.12,42.13,42.11,42.12,10600.0,22.1836,22.1888,22.1783,22.1836,10600.0
2005-12-05 13:25:00,42.12,42.12,42.09,42.1,10600.0,22.1836,22.1836,22.1678,22.173,10600.0
2005-12-05 13:30:00,42.11,42.11,42.03,42.04,12400.0,22.1783,22.1783,22.1362,22.1414,12400.0
2005-12-05 13:35:00,42.04,42.05,42.03,42.04,9400.0,22.1414,22.1467,22.1362,22.1414,9400.0
2005-12-05 13:40:00,42.04,42.04,42.01,42.03,20400.0,22.1414,22.1414,22.1256,22.1362,20400.0
2005-12-05 13:45:00,42.03,42.03,42.01,42.02,22900.0,22.1362,22.1362,22.1256,22.1309,22900.0
2005-12-05 13:50:00,42.02,42.02,41.98,41.98,20700.0,22.1309,22.1309,22.1098,22.1098,20700.0
2005-12-05 13:55:00,41.99,42.0,41.98,41.98,9900.0,22.1151,22.1204,22.1098,22.1098,9900.0
2005-12-05 14:00:00,41.98,41.99,41.93,41.93,19400.0,22.1098,22.1151,22.0835,22.0835,19400.0
2005-12-05 14:05:00,41.93,41.98,41.91,41.94,23900.0,22.0835,22.1098,22.073,22.0888,23900.0
2005-12-05 14:10:00,41.96,42.0,41.96,41.96,13700.0,22.0993,22.1204,22.0993,22.0993,13700.0
2005-12-05 14:15:00,41.96,42.02,41.92,42.01,36600.0,22.0993,22.1309,22.0782,22.1256,36600.0
2005-12-05 14:20:00,42.02,42.05,41.98,42.04,30100.0,22.1309,22.1467,22.1098,22.1414,30100.0
2005-12-05 14:25:00,42.05,42.05,42.04,42.04,10400.0,22.1467,22.1467,22.1414,22.1414,10400.0
2005-12-05 14:30:00,42.04,42.12,42.02,42.1,23000.0,22.1414,22.1836,22.1309,22.173,23000.0
2005-12-05 14:35:00,42.11,42.18,42.11,42.17,21700.0,22.1783,22.2152,22.1783,22.2099,21700.0
2005-12-05 14:40:00,42.17,42.23,42.16,42.22,25100.0,22.2099,22.2415,22.2046,22.2362,25100.0
2005-12-05 14:45:00,42.21,42.24,42.18,42.23,8700.0,22.231,22.2468,22.2152,22.2415,8700.0
2005-12-05 14:50:00,42.21,42.27,42.2,42.23,20300.0,22.231,22.2626,22.2257,22.2415,20300.0
2005-12-05 14:55:00,42.24,42.31,42.21,42.29,25600.0,22.2468,22.2836,22.231,22.2731,25600.0
2005-12-05 15:00:00,42.3,42.35,42.0,42.25,105500.0,22.2784,22.3047,22.1204,22.252,105500.0
2005-12-05 15:05:00,42.24,42.24,42.16,42.21,15400.0,22.2468,22.2468,22.2046,22.231,15400.0
2005-12-05 15:10:00,42.22,42.23,42.18,42.19,31100.0,22.2362,22.2415,22.2152,22.2204,31100.0
2005-12-05 15:15:00,42.21,42.27,42.21,42.27,9200.0,22.231,22.2626,22.231,22.2626,9200.0
2005-12-05 15:20:00,42.27,42.43,42.27,42.37,36700.0,22.2626,22.3468,22.2626,22.3152,36700.0
2005-12-05 15:25:00,42.37,42.37,42.3,42.31,23200.0,22.3152,22.3152,22.2784,22.2836,23200.0
2005-12-05 15:30:00,42.31,42.35,42.31,42.32,22100.0,22.2836,22.3047,22.2836,22.2889,22100.0
2005-12-05 15:35:00,42.32,42.34,42.29,42.3,64100.0,22.2889,22.2994,22.2731,22.2784,64100.0
2005-12-05 15:40:00,42.31,42.31,42.24,42.25,34500.0,22.2836,22.2836,22.2468,22.252,34500.0
2005-12-05 15:45:00,42.25,42.25,42.23,42.24,31900.0,22.252,22.252,22.2415,22.2468,31900.0
2005-12-05 15:50:00,42.24,42.25,42.24,42.25,20800.0,22.2468,22.252,22.2468,22.252,20800.0
2005-12-05 15:55:00,42.25,42.28,42.23,42.23,79300.0,22.252,22.2678,22.2415,22.2415,79300.0
2005-12-06 09:30:00,42.25,42.45,42.24,42.4,73000.0,22.252,22.3574,22.2468,22.331,73000.0
2005-12-06 09:35:00,42.42,42.43,42.38,42.39,25700.0,22.3416,22.3468,22.3205,22.3258,25700.0
2005-12-06 09:40:00,42.39,42.4,42.27,42.28,71400.0,22.3258,22.331,22.2626,22.2678,71400.0
2005-12-06 09:45:00,42.29,42.32,42.25,42.25,26200.0,22.2731,22.2889,22.252,22.252,26200.0
2005-12-06 09:50:00,42.26,42.27,42.15,42.19,124600.0,22.2573,22.2626,22.1994,22.2204,124600.0
2005-12-06 09:55:00,42.19,42.19,42.18,42.19,7500.0,22.2204,22.2204,22.2152,22.2204,7500.0
2005-12-06 10:00:00,42.19,42.2,42.14,42.19,52300.0,22.2204,22.2257,22.1941,22.2204,52300.0
2005-12-06 10:05:00,42.19,42.19,42.12,42.14,23100.0,22.2204,22.2204,22.1836,22.1941,23100.0
2005-12-06 10:10:00,42.14,42.16,42.14,42.15,23900.0,22.1941,22.2046,22.1941,22.1994,23900.0
2005-12-06 10:15:00,42.16,42.16,42.1,42.11,28900.0,22.2046,22.2046,22.173,22.1783,28900.0
2005-12-06 10:20:00,42.12,42.21,42.12,42.2,49500.0,22.1836,22.231,22.1836,22.2257,49500.0
2005-12-06 10:25:00,42.2,42.22,42.19,42.2,21300.0,22.2257,22.2362,22.2204,22.2257,21300.0
2005-12-06 10:30:00,42.19,42.23,42.18,42.21,15600.0,22.2204,22.2415,22.2152,22.231,15600.0
2005-12-06 10:35:00,42.21,42.23,42.2,42.2,13400.0,22.231,22.2415,22.2257,22.2257,13400.0
2005-12-06 10:40:00,42.19,42.2,42.19,42.2,4200.0,22.2204,22.2257,22.2204,22.2257,4200.0
2005-12-06 10:45:00,42.2,42.22,42.19,42.22,16300.0,22.2257,22.2362,22.2204,22.2362,16300.0
2005-12-06 10:50:00,42.22,42.22,42.16,42.18,21700.0,22.2362,22.2362,22.2046,22.2152,21700.0
2005-12-06 10:55:00,42.19,42.2,42.13,42.19,15500.0,22.2204,22.2257,22.1888,22.2204,15500.0
2005-12-06 11:00:00,42.19,42.2,42.17,42.2,16900.0,22.2204,22.2257,22.2099,22.2257,16900.0
2005-12-06 11:05:00,42.2,42.2,42.17,42.17,17400.0,22.2257,22.2257,22.2099,22.2099,17400.0
2005-12-06 11:10:00,42.18,42.18,42.12,42.14,7600.0,22.2152,22.2152,22.1836,22.1941,7600.0
2005-12-06 11:15:00,42.13,42.18,42.1,42.1,19300.0,22.1888,22.2152,22.173,22.173,19300.0
2005-12-06 11:20:00,42.11,42.15,42.1,42.13,13400.0,22.1783,22.1994,22.173,22.1888,13400.0
2005-12-06 11:25:00,42.13,42.2,42.13,42.17,12800.0,22.1888,22.2257,22.1888,22.2099,12800.0
2005-12-06 11:30:00,42.19,42.2,42.16,42.2,19700.0,22.2204,22.2257,22.2046,22.2257,19700.0
2005-12-06 11:35:00,42.2,42.21,42.19,42.21,6100.0,22.2257,22.231,22.2204,22.231,6100.0
2005-12-06 11:40:00,42.21,42.21,42.17,42.2,13800.0,22.231,22.231,22.2099,22.2257,13800.0
2005-12-06 11:45:00,42.2,42.23,42.19,42.22,10500.0,22.2257,22.2415,22.2204,22.2362,10500.0
2005-12-06 11:50:00,42.23,42.25,42.22,42.23,12200.0,22.2415,22.252,22.2362,22.2415,12200.0
2005-12-06 11:55:00,42.23,42.23,42.21,42.22,6000.0,22.2415,22.2415,22.231,22.2362,6000.0
2005-12-06 12:00:00,42.22,42.22,42.16,42.2,17700.0,22.2362,22.2362,22.2046,22.2257,17700.0
2005-12-06 12:05:00,42.2,42.2,42.16,42.2,19200.0,22.2257,22.2257,22.2046,22.2257,19200.0
2005-12-06 12:10:00,42.2,42.25,42.18,42.23,19200.0,22.2257,22.252,22.2152,22.2415,19200.0
2005-12-06 12:15:00,42.22,42.25,42.19,42.21,43500.0,22.2362,22.252,22.2204,22.231,43500.0
2005-12-06 12:20:00,42.22,42.24,42.2,42.21,15700.0,22.2362,22.2468,22.2257,22.231,15700.0
2005-12-06 12:25:00,42.21,42.23,42.21,42.23,14200.0,22.231,22.2415,22.231,22.2415,14200.0
2005-12-06 12:30:00,42.23,42.23,42.21,42.22,5700.0,22.2415,22.2415,22.231,22.2362,5700.0
2005-12-06 12:35:00,42.21,42.23,42.2,42.2,10200.0,22.231,22.2415,22.2257,22.2257,10200.0
2005-12-06 12:40:00,42.2,42.21,42.2,42.2,13600.0,22.2257,22.231,22.2257,22.2257,13600.0
2005-12-06 12:45:00,42.2,42.21,42.18,42.19,11800.0,22.2257,22.231,22.2152,22.2204,11800.0
2005-12-06 12:50:00,42.19,42.21,42.19,42.2,6900.0,22.2204,22.231,22.2204,22.2257,6900.0
2005-12-06 12:55:00,42.2,42.2,42.18,42.18,10100.0,22.2257,22.2257,22.2152,22.2152,10100.0
2005-12-06 13:00:00,42.17,42.18,42.15,42.15,17800.0,22.2099,22.2152,22.1994,22.1994,17800.0
2005-12-06 13:05:00,42.15,42.18,42.13,42.18,11700.0,22.1994,22.2152,22.1888,22.2152,11700.0
2005-12-06 13:10:00,42.17,42.2,42.17,42.2,9800.0,22.2099,22.2257,22.2099,22.2257,9800.0
2005-12-06 13:15:00,42.2,42.2,42.16,42.19,11000.0,22.2257,22.2257,22.2046,22.2204,11000.0
2005-12-06 13:20:00,42.19,42.22,42.16,42.22,14900.0,22.2204,22.2362,22.2046,22.2362,14900.0
2005-12-06 13:25:00,42.22,42.22,42.17,42.21,13100.0,22.2362,22.2362,22.2099,22.231,13100.0
2005-12-06 13:30:00,42.22,42.22,42.2,42.22,25600.0,22.2362,22.2362,22.2257,22.2362,25600.0
2005-12-06 13:35:00,42.21,42.24,42.2,42.21,13700.0,22.231,22.2468,22.2257,22.231,13700.0
2005-12-06 13:40:00,42.22,42.23,42.16,42.17,6900.0,22.2362,22.2415,22.2046,22.2099,6900.0
2005-12-06 13:45:00,42.17,42.22,42.16,42.2,5300.0,22.2099,22.2362,22.2046,22.2257,5300.0
2005-12-06 13:50:00,42.2,42.21,42.19,42.2,8900.0,22.2257,22.231,22.2204,22.2257,8900.0
2005-12-06 13:55:00,42.19,42.2,42.17,42.19,18200.0,22.2204,22.2257,22.2099,22.2204,18200.0
2005-12-06 14:00:00,42.2,42.23,42.16,42.17,15000.0,22.2257,22.2415,22.2046,22.2099,15000.0
2005-12-06 14:05:00,42.16,42.16,42.13,42.13,13400.0,22.2046,22.2046,22.1888,22.1888,13400.0
2005-12-06 14:10:00,42.13,42.16,42.11,42.14,12000.0,22.1888,22.2046,22.1783,22.1941,12000.0
2005-12-06 14:15:00,42.13,42.18,42.11,42.13,18800.0,22.1888,22.2152,22.1783,22.1888,18800.0
2005-12-06 14:20:00,42.12,42.13,42.11,42.11,4200.0,22.1836,22.1888,22.1783,22.1783,4200.0
2005-12-06 14:25:00,42.11,42.12,42.1,42.1,16800.0,22.1783,22.1836,22.173,22.173,16800.0
2005-12-06 14:30:00,42.11,42.18,42.11,42.18,21600.0,22.1783,22.2152,22.1783,22.2152,21600.0
2005-12-06 14:35:00,42.18,42.19,42.17,42.17,11600.0,22.2152,22.2204,22.2099,22.2099,11600.0
2005-12-06 14:40:00,42.17,42.24,42.17,42.22,16100.0,22.2099,22.2468,22.2099,22.2362,16100.0
2005-12-06 14:45:00,42.22,42.24,42.18,42.21,16500.0,22.2362,22.2468,22.2152,22.231,16500.0
2005-12-06 14:50:00,42.22,42.24,42.17,42.22,37400.0,22.2362,22.2468,22.2099,22.2362,37400.0
2005-12-06 14:55:00,42.21,42.24,42.19,42.24,14900.0,22.231,22.2468,22.2204,22.2468,14900.0
2005-12-06 15:00:00,42.24,42.24,42.22,42.24,56500.0,22.2468,22.2468,22.2362,22.2468,56500.0
2005-12-06 15:05:00,42.24,42.24,42.19,42.21,40700.0,22.2468,22.2468,22.2204,22.231,40700.0
2005-12-06 15:10:00,42.21,42.21,42.14,42.17,40500.0,22.231,22.231,22.1941,22.2099,40500.0
2005-12-06 15:15:00,42.18,42.23,42.11,42.2,44500.0,22.2152,22.2415,22.1783,22.2257,44500.0
2005-12-06 15:20:00,42.2,42.22,42.17,42.17,23100.0,22.2257,22.2362,22.2099,22.2099,23100.0
2005-12-06 15:25:00,42.17,42.2,42.16,42.2,14800.0,22.2099,22.2257,22.2046,22.2257,14800.0
2005-12-06 15:30:00,42.2,42.26,42.2,42.24,12500.0,22.2257,22.2573,22.2257,22.2468,12500.0
2005-12-06 15:35:00,42.25,42.26,42.16,42.17,31500.0,22.252,22.2573,22.2046,22.2099,31500.0
2005-12-06 15:40:00,42.17,42.23,42.15,42.22,12500.0,22.2099,22.2415,22.1994,22.2362,12500.0
2005-12-06 15:45:00,42.22,42.22,42.2,42.2,4300.0,22.2362,22.2362,22.2257,22.2257,4300.0
2005-12-06 15:50:00,42.2,42.21,42.16,42.17,23500.0,22.2257,22.231,22.2046,22.2099,23500.0
2005-12-06 15:55:00,42.17,42.18,42.14,42.14,60500.0,22.2099,22.2152,22.1941,22.1941,60500.0
2005-12-07 09:30:00,41.72,41.86,41.7,41.79,71300.0,21.9729,22.0466,21.9624,22.0098,71300.0
2005-12-07 09:35:00,41.79,41.86,41.75,41.78,35100.0,22.0098,22.0466,21.9887,22.0045,35100.0
2005-12-07 09:40:00,41.79,41.87,41.71,41.71,47700.0,22.0098,22.0519,21.9676,21.9676,47700.0
2005-12-07 09:45:00,41.71,41.75,41.68,41.7,43000.0,21.9676,21.9887,21.9518,21.9624,43000.0
2005-12-07 09:50:00,41.7,41.8,41.64,41.65,51000.0,21.9624,22.015,21.9308,21.936,51000.0
2005-12-07 09:55:00,41.65,41.66,41.61,41.65,22100.0,21.936,21.9413,21.915,21.936,22100.0
2005-12-07 10:00:00,41.65,41.71,41.56,41.7,32200.0,21.936,21.9676,21.8886,21.9624,32200.0
2005-12-07 10:05:00,41.7,41.92,41.68,41.9,33900.0,21.9624,22.0782,21.9518,22.0677,33900.0
2005-12-07 10:10:00,41.9,41.93,41.88,41.91,14900.0,22.0677,22.0835,22.0572,22.073,14900.0
2005-12-07 10:15:00,41.9,41.91,41.82,41.85,16700.0,22.0677,22.073,22.0256,22.0414,16700.0
2005-12-07 10:20:00,41.84,41.87,41.78,41.83,30800.0,22.0361,22.0519,22.0045,22.0308,30800.0
2005-12-07 10:25:00,41.82,41.84,41.79,41.8,32300.0,22.0256,22.0361,22.0098,22.015,32300.0
2005-12-07 10:30:00,41.8,41.86,41.8,41.82,28100.0,22.015,22.0466,22.015,22.0256,28100.0
2005-12-07 10:35:00,41.8,41.85,41.72,41.78,15400.0,22.015,22.0414,21.9729,22.0045,15400.0
2005-12-07 10:40:00,41.78,41.81,41.77,41.77,10000.0,22.0045,22.0203,21.9992,21.9992,10000.0
2005-12-07 10:45:00,41.76,41.78,41.75,41.76,15300.0,21.994,22.0045,21.9887,21.994,15300.0
2005-12-07 10:50:00,41.75,41.76,41.67,41.67,47100.0,21.9887,21.994,21.9466,21.9466,47100.0
2005-12-07 10:55:00,41.67,41.68,41.62,41.65,33600.0,21.9466,21.9518,21.9202,21.936,33600.0
2005-12-07 11:00:00,41.65,41.67,41.61,41.65,15700.0,21.936,21.9466,21.915,21.936,15700.0
2005-12-07 11:05:00,41.64,41.69,41.64,41.66,14600.0,21.9308,21.9571,21.9308,21.9413,14600.0
2005-12-07 11:10:00,41.65,41.67,41.65,41.67,13200.0,21.936,21.9466,21.936,21.9466,13200.0
2005-12-07 11:15:00,41.66,41.66,41.64,41.66,17100.0,21.9413,21.9413,21.9308,21.9413,17100.0
2005-12-07 11:20:00,41.66,41.74,41.66,41.74,13200.0,21.9413,21.9834,21.9413,21.9834,13200.0
2005-12-07 11:25:00,41.72,41.73,41.67,41.71,7400.0,21.9729,21.9782,21.9466,21.9676,7400.0
2005-12-07 11:30:00,41.71,41.84,41.71,41.78,17000.0,21.9676,22.0361,21.9676,22.0045,17000.0
2005-12-07 11:35:00,41.78,41.85,41.78,41.85,21100.0,22.0045,22.0414,22.0045,22.0414,21100.0
2005-12-07 11:40:00,41.85,41.88,41.85,41.87,3600.0,22.0414,22.0572,22.0414,22.0519,3600.0
2005-12-07 11:45:00,41.87,41.87,41.86,41.87,9600.0,22.0519,22.0519,22.0466,22.0519,9600.0
2005-12-07 11:50:00,41.87,41.94,41.87,41.91,10600.0,22.0519,22.0888,22.0519,22.073,10600.0
2005-12-07 11:55:00,41.91,41.92,41.88,41.88,5500.0,22.073,22.0782,22.0572,22.0572,5500.0
2005-12-07 12:00:00,41.88,41.91,41.87,41.9,41100.0,22.0572,22.073,22.0519,22.0677,41100.0
2005-12-07 12:05:00,41.9,41.94,41.89,41.93,25700.0,22.0677,22.0888,22.0624,22.0835,25700.0
2005-12-07 12:10:00,41.92,41.95,41.87,41.89,27100.0,22.0782,22.094,22.0519,22.0624,27100.0
2005-12-07 12:15:00,41.88,41.89,41.84,41.84,14100.0,22.0572,22.0624,22.0361,22.0361,14100.0
2005-12-07 12:20:00,41.83,41.83,41.79,41.79,8900.0,22.0308,22.0308,22.0098,22.0098,8900.0
2005-12-07 12:25:00,41.78,41.85,41.73,41.76,55800.0,22.0045,22.0414,21.9782,21.994,55800.0
2005-12-07 12:30:00,41.72,41.76,41.7,41.76,24400.0,21.9729,21.994,21.9624,21.994,24400.0
2005-12-07 12:35:00,41.75,41.81,41.75,41.81,13900.0,21.9887,22.0203,21.9887,22.0203,13900.0
2005-12-07 12:40:00,41.8,41.89,41.8,41.89,13900.0,22.015,22.0624,22.015,22.0624,13900.0
2005-12-07 12:45:00,41.88,41.9,41.88,41.9,6000.0,22.0572,22.0677,22.0572,22.0677,6000.0
2005-12-07 12:50:00,41.9,41.95,41.89,41.9,11400.0,22.0677,22.094,22.0624,22.0677,11400.0
2005-12-07 12:55:00,41.9,41.96,41.89,41.93,17900.0,22.0677,22.0993,22.0624,22.0835,17900.0
2005-12-07 13:00:00,41.92,41.93,41.89,41.91,17400.0,22.0782,22.0835,22.0624,22.073,17400.0
2005-12-07 13:05:00,41.9,41.9,41.85,41.86,8100.0,22.0677,22.0677,22.0414,22.0466,8100.0
2005-12-07 13:10:00,41.85,41.9,41.83,41.88,9800.0,22.0414,22.0677,22.0308,22.0572,9800.0
2005-12-07 13:15:00,41.89,41.89,41.83,41.84,9200.0,22.0624,22.0624,22.0308,22.0361,9200.0
2005-12-07 13:20:00,41.84,41.84,41.79,41.81,13300.0,22.0361,22.0361,22.0098,22.0203,13300.0
2005-12-07 13:25:00,41.8,41.8,41.74,41.75,18000.0,22.015,22.015,21.9834,21.9887,18000.0
2005-12-07 13:30:00,41.75,41.78,41.75,41.78,28800.0,21.9887,22.0045,21.9887,22.0045,28800.0
2005-12-07 13:35:00,41.77,41.82,41.77,41.8,24800.0,21.9992,22.0256,21.9992,22.015,24800.0
2005-12-07 13:40:00,41.78,41.8,41.76,41.79,13200.0,22.0045,22.015,21.994,22.0098,13200.0
2005-12-07 13:45:00,41.78,41.81,41.78,41.79,10600.0,22.0045,22.0203,22.0045,22.0098,10600.0
2005-12-07 13:50:00,41.78,41.81,41.74,41.77,28300.0,22.0045,22.0203,21.9834,21.9992,28300.0
2005-12-07 13:55:00,41.77,41.79,41.72,41.73,19200.0,21.9992,22.0098,21.9729,21.9782,19200.0
2005-12-07 14:00:00,41.73,41.74,41.66,41.67,20800.0,21.9782,21.9834,21.9413,21.9466,20800.0
2005-12-07 14:05:00,41.67,41.77,41.67,41.77,21500.0,21.9466,21.9992,21.9466,21.9992,21500.0
2005-12-07 14:10:00,41.76,41.82,41.74,41.78,13900.0,21.994,22.0256,21.9834,22.0045,13900.0
2005-12-07 14:15:00,41.76,41.77,41.71,41.73,15400.0,21.994,21.9992,21.9676,21.9782,15400.0
2005-12-07 14:20:00,41.74,41.77,41.71,41.71,20500.0,21.9834,21.9992,21.9676,21.9676,20500.0
2005-12-07 14:25:00,41.71,41.73,41.71,41.73,16400.0,21.9676,21.9782,21.9676,21.9782,16400.0
2005-12-07 14:30:00,41.72,41.81,41.7,41.77,44700.0,21.9729,22.0203,21.9624,21.9992,44700.0
2005-12-07 14:35:00,41.77,41.84,41.75,41.84,21100.0,21.9992,22.0361,21.9887,22.0361,21100.0
2005-12-07 14:40:00,41.84,41.88,41.79,41.82,27800.0,22.0361,22.0572,22.0098,22.0256,27800.0
2005-12-07 14:45:00,41.8,41.9,41.8,41.86,28100.0,22.015,22.0677,22.015,22.0466,28100.0
2005-12-07 14:50:00,41.85,41.86,41.81,41.81,9000.0,22.0414,22.0466,22.0203,22.0203,9000.0
2005-12-07 14:55:00,41.81,41.83,41.77,41.77,46800.0,22.0203,22.0308,21.9992,21.9992,46800.0
2005-12-07 15:00:00,41.77,41.87,41.77,41.83,21900.0,21.9992,22.0519,21.9992,22.0308,21900.0
2005-12-07 15:05:00,41.82,41.85,41.82,41.83,39100.0,22.0256,22.0414,22.0256,22.0308,39100.0
2005-12-07 15:10:00,41.83,41.83,41.77,41.77,73800.0,22.0308,22.0308,21.9992,21.9992,73800.0
2005-12-07 15:15:00,41.77,41.78,41.75,41.76,57900.0,21.9992,22.0045,21.9887,21.994,57900.0
2005-12-07 15:20:00,41.77,41.82,41.76,41.82,14600.0,21.9992,22.0256,21.994,22.0256,14600.0
2005-12-07 15:25:00,41.83,41.83,41.79,41.79,16200.0,22.0308,22.0308,22.0098,22.0098,16200.0
2005-12-07 15:30:00,41.79,41.81,41.78,41.8,39500.0,22.0098,22.0203,22.0045,22.015,39500.0
2005-12-07 15:35:00,41.79,41.79,41.76,41.79,21400.0,22.0098,22.0098,21.994,22.0098,21400.0
2005-12-07 15:40:00,41.79,41.82,41.77,41.78,33400.0,22.0098,22.0256,21.9992,22.0045,33400.0
2005-12-07 15:45:00,41.77,41.79,41.77,41.78,23200.0,21.9992,22.0098,21.9992,22.0045,23200.0
2005-12-07 15:50:00,41.78,41.85,41.77,41.85,27300.0,22.0045,22.0414,21.9992,22.0414,27300.0
2005-12-07 15:55:00,41.85,41.92,41.84,41.89,97500.0,22.0414,22.0782,22.0361,22.0624,97500.0
2005-12-08 09:30:00,42.16,42.16,41.9,42.09,26800.0,22.2046,22.2046,22.0677,22.1678,26800.0
2005-12-08 09:35:00,42.09,42.09,41.98,42.0,24200.0,22.1678,22.1678,22.1098,22.1204,24200.0
2005-12-08 09:40:00,41.99,42.0,41.94,41.94,13000.0,22.1151,22.1204,22.0888,22.0888,13000.0
2005-12-08 09:45:00,41.93,41.93,41.88,41.88,15600.0,22.0835,22.0835,22.0572,22.0572,15600.0
2005-12-08 09:50:00,41.88,41.88,41.66,41.73,46900.0,22.0572,22.0572,21.9413,21.9782,46900.0
2005-12-08 09:55:00,41.71,41.74,41.61,41.63,17500.0,21.9676,21.9834,21.915,21.9255,17500.0
2005-12-08 10:00:00,41.64,41.65,41.53,41.59,14800.0,21.9308,21.936,21.8728,21.9044,14800.0
2005-12-08 10:05:00,41.58,41.59,41.43,41.46,31900.0,21.8992,21.9044,21.8202,21.836,31900.0
2005-12-08 10:10:00,41.46,41.51,41.45,41.47,15600.0,21.836,21.8623,21.8307,21.8412,15600.0
2005-12-08 10:15:00,41.49,41.5,41.37,41.41,69400.0,21.8518,21.857,21.7886,21.8096,69400.0
2005-12-08 10:20:00,41.41,41.45,41.39,41.41,20500.0,21.8096,21.8307,21.7991,21.8096,20500.0
2005-12-08 10:25:00,41.41,41.44,41.39,41.41,11500.0,21.8096,21.8254,21.7991,21.8096,11500.0
2005-12-08 10:30:00,41.41,41.42,41.35,41.37,29700.0,21.8096,21.8149,21.778,21.7886,29700.0
2005-12-08 10:35:00,41.37,41.47,41.37,41.44,25900.0,21.7886,21.8412,21.7886,21.8254,25900.0
2005-12-08 10:40:00,41.44,41.64,41.43,41.54,21700.0,21.8254,21.9308,21.8202,21.8781,21700.0
2005-12-08 10:45:00,41.54,41.67,41.54,41.6,28600.0,21.8781,21.9466,21.8781,21.9097,28600.0
2005-12-08 10:50:00,41.61,41.63,41.57,41.58,30800.0,21.915,21.9255,21.8939,21.8992,30800.0
2005-12-08 10:55:00,41.59,41.68,41.58,41.66,25900.0,21.9044,21.9518,21.8992,21.9413,25900.0
2005-12-08 11:00:00,41.64,41.72,41.64,41.66,15000.0,21.9308,21.9729,21.9308,21.9413,15000.0
2005-12-08 11:05:00,41.66,41.82,41.66,41.82,29600.0,21.9413,22.0256,21.9413,22.0256,29600.0
2005-12-08 11:10:00,41.82,41.84,41.8,41.83,64700.0,22.0256,22.0361,22.015,22.0308,64700.0
2005-12-08 11:15:00,41.83,41.84,41.56,41.81,79900.0,22.0308,22.0361,21.8886,22.0203,79900.0
2005-12-08 11:20:00,41.8,41.81,41.73,41.79,70300.0,22.015,22.0203,21.9782,22.0098,70300.0
2005-12-08 11:25:00,41.8,41.81,41.78,41.8,8400.0,22.015,22.0203,22.0045,22.015,8400.0
2005-12-08 11:30:00,41.8,41.81,41.78,41.78,12900.0,22.015,22.0203,22.0045,22.0045,12900.0
2005-12-08 11:35:00,41.78,41.8,41.78,41.8,7800.0,22.0045,22.015,22.0045,22.015,7800.0
2005-12-08 11:40:00,41.8,41.8,41.76,41.77,22900.0,22.015,22.015,21.994,21.9992,22900.0
2005-12-08 11:45:00,41.77,41.79,41.73,41.76,12700.0,21.9992,22.0098,21.9782,21.994,12700.0
2005-12-08 11:50:00,41.75,41.76,41.72,41.73,11000.0,21.9887,21.994,21.9729,21.9782,11000.0
2005-12-08 11:55:00,41.73,41.77,41.73,41.75,10900.0,21.9782,21.9992,21.9782,21.9887,10900.0
2005-12-08 12:00:00,41.75,41.75,41.7,41.71,9500.0,21.9887,21.9887,21.9624,21.9676,9500.0
2005-12-08 12:05:00,41.7,41.7,41.61,41.62,18200.0,21.9624,21.9624,21.915,21.9202,18200.0
2005-12-08 12:10:00,41.61,41.63,41.57,41.6,30000.0,21.915,21.9255,21.8939,21.9097,30000.0
2005-12-08 12:15:00,41.6,41.6,41.55,41.56,16500.0,21.9097,21.9097,21.8834,21.8886,16500.0
2005-12-08 12:20:00,41.56,41.61,41.56,41.58,18700.0,21.8886,21.915,21.8886,21.8992,18700.0
2005-12-08 12:25:00,41.59,41.6,41.52,41.53,29400.0,21.9044,21.9097,21.8676,21.8728,29400.0
2005-12-08 12:30:00,41.52,41.52,41.47,41.49,22500.0,21.8676,21.8676,21.8412,21.8518,22500.0
2005-12-08 12:35:00,41.5,41.55,41.5,41.55,12200.0,21.857,21.8834,21.857,21.8834,12200.0
2005-12-08 12:40:00,41.55,41.55,41.48,41.52,9800.0,21.8834,21.8834,21.8465,21.8676,9800.0
2005-12-08 12:45:00,41.51,41.52,41.41,41.49,17400.0,21.8623,21.8676,21.8096,21.8518,17400.0
2005-12-08 12:50:00,41.5,41.5,41.49,41.5,9600.0,21.857,21.857,21.8518,21.857,9600.0
2005-12-08 12:55:00,41.5,41.5,41.45,41.48,8800.0,21.857,21.857,21.8307,21.8465,8800.0
2005-12-08 13:00:00,41.48,41.48,41.34,41.4,23600.0,21.8465,21.8465,21.7728,21.8044,23600.0
2005-12-08 13:05:00,41.4,41.47,41.25,41.29,46000.0,21.8044,21.8412,21.7254,21.7464,46000.0
2005-12-08 13:10:00,41.29,41.32,41.25,41.32,23400.0,21.7464,21.7622,21.7254,21.7622,23400.0
2005-12-08 13:15:00,41.33,41.33,41.28,41.29,12700.0,21.7675,21.7675,21.7412,21.7464,12700.0
2005-12-08 13:20:00,41.29,41.32,41.27,41.32,11300.0,21.7464,21.7622,21.7359,21.7622,11300.0
2005-12-08 13:25:00,41.32,41.34,41.28,41.29,20000.0,21.7622,21.7728,21.7412,21.7464,20000.0
2005-12-08 13:30:00,41.29,41.36,41.29,41.36,25500.0,21.7464,21.7833,21.7464,21.7833,25500.0
2005-12-08 13:35:00,41.36,41.36,41.31,41.31,13900.0,21.7833,21.7833,21.757,21.757,13900.0
2005-12-08 13:40:00,41.32,41.33,41.31,41.33,11900.0,21.7622,21.7675,21.757,21.7675,11900.0
2005-12-08 13:45:00,41.34,41.34,41.28,41.29,32400.0,21.7728,21.7728,21.7412,21.7464,32400.0
2005-12-08 13:50:00,41.29,41.31,41.28,41.28,26700.0,21.7464,21.757,21.7412,21.7412,26700.0
2005-12-08 13:55:00,41.29,41.31,41.21,41.21,44300.0,21.7464,21.757,21.7043,21.7043,44300.0
2005-12-08 14:00:00,41.2,41.26,41.18,41.26,21500.0,21.699,21.7306,21.6885,21.7306,21500.0
2005-12-08 14:05:00,41.26,41.26,41.21,41.21,18700.0,21.7306,21.7306,21.7043,21.7043,18700.0
2005-12-08 14:10:00,41.21,41.21,41.15,41.16,12300.0,21.7043,21.7043,21.6727,21.678,12300.0
2005-12-08 14:15:00,41.16,41.16,41.07,41.11,44100.0,21.678,21.678,21.6306,21.6516,44100.0
2005-12-08 14:20:00,41.11,41.14,41.06,41.12,23400.0,21.6516,21.6674,21.6253,21.6569,23400.0
2005-12-08 14:25:00,41.11,41.54,41.06,41.12,40000.0,21.6516,21.8781,21.6253,21.6569,40000.0
2005-12-08 14:30:00,41.12,41.15,41.03,41.09,56600.0,21.6569,21.6727,21.6095,21.6411,56600.0
2005-12-08 14:35:00,41.09,41.16,41.03,41.15,17700.0,21.6411,21.678,21.6095,21.6727,17700.0
2005-12-08 14:40:00,41.14,41.14,41.07,41.1,12000.0,21.6674,21.6674,21.6306,21.6464,12000.0
2005-12-08 14:45:00,41.09,41.14,41.06,41.08,14800.0,21.6411,21.6674,21.6253,21.6358,14800.0
2005-12-08 14:50:00,41.09,41.09,41.03,41.09,20800.0,21.6411,21.6411,21.6095,21.6411,20800.0
2005-12-08 14:55:00,41.09,41.1,41.07,41.1,15400.0,21.6411,21.6464,21.6306,21.6464,15400.0
2005-12-08 15:00:00,41.1,41.19,41.09,41.17,27300.0,21.6464,21.6938,21.6411,21.6832,27300.0
2005-12-08 15:05:00,41.17,41.2,41.12,41.13,20000.0,21.6832,21.699,21.6569,21.6622,20000.0
2005-12-08 15:10:00,41.13,41.16,41.11,41.12,10500.0,21.6622,21.678,21.6516,21.6569,10500.0
2005-12-08 15:15:00,41.12,41.2,41.11,41.2,17400.0,21.6569,21.699,21.6516,21.699,17400.0
2005-12-08 15:20:00,41.19,41.2,41.16,41.2,34000.0,21.6938,21.699,21.678,21.699,34000.0
2005-12-08 15:25:00,41.2,41.26,41.19,41.25,42600.0,21.699,21.7306,21.6938,21.7254,42600.0
2005-12-08 15:30:00,41.25,41.3,41.25,41.3,21300.0,21.7254,21.7517,21.7254,21.7517,21300.0
2005-12-08 15:35:00,41.29,41.35,41.29,41.34,54200.0,21.7464,21.778,21.7464,21.7728,54200.0
2005-12-08 15:40:00,41.35,41.4,41.34,41.4,66100.0,21.778,21.8044,21.7728,21.8044,66100.0
2005-12-08 15:45:00,41.4,41.4,41.37,41.37,29100.0,21.8044,21.8044,21.7886,21.7886,29100.0
2005-12-08 15:50:00,41.37,41.37,41.25,41.3,59200.0,21.7886,21.7886,21.7254,21.7517,59200.0
2005-12-08 15:55:00,41.29,41.34,41.29,41.34,40900.0,21.7464,21.7728,21.7464,21.7728,40900.0
2005-12-09 09:30:00,41.31,41.53,41.31,41.34,26900.0,21.757,21.8728,21.757,21.7728,26900.0
2005-12-09 09:35:00,41.34,41.34,41.15,41.17,15400.0,21.7728,21.7728,21.6727,21.6832,15400.0
2005-12-09 09:40:00,41.18,41.26,41.12,41.22,16200.0,21.6885,21.7306,21.6569,21.7096,16200.0
2005-12-09 09:45:00,41.22,41.22,41.08,41.09,17600.0,21.7096,21.7096,21.6358,21.6411,17600.0
2005-12-09 09:50:00,41.13,41.13,40.8,40.85,66700.0,21.6622,21.6622,21.4883,21.5147,66700.0
2005-12-09 09:55:00,40.83,40.85,40.67,40.75,45800.0,21.5041,21.5147,21.4199,21.462,45800.0
2005-12-09 10:00:00,40.75,40.8,40.73,40.8,46400.0,21.462,21.4883,21.4515,21.4883,46400.0
2005-12-09 10:05:00,40.8,40.87,40.79,40.8,48200.0,21.4883,21.5252,21.4831,21.4883,48200.0
2005-12-09 10:10:00,40.8,40.85,40.8,40.85,15000.0,21.4883,21.5147,21.4883,21.5147,15000.0
2005-12-09 10:15:00,40.85,40.85,40.74,40.75,20500.0,21.5147,21.5147,21.4567,21.462,20500.0
2005-12-09 10:20:00,40.77,40.85,40.77,40.84,14800.0,21.4725,21.5147,21.4725,21.5094,14800.0
2005-12-09 10:25:00,40.84,40.85,40.75,40.76,19700.0,21.5094,21.5147,21.462,21.4673,19700.0
2005-12-09 10:30:00,40.76,40.8,40.76,40.8,10800.0,21.4673,21.4883,21.4673,21.4883,10800.0
2005-12-09 10:35:00,40.79,40.84,40.76,40.84,18900.0,21.4831,21.5094,21.4673,21.5094,18900.0
2005-12-09 10:40:00,40.83,40.85,40.81,40.81,30300.0,21.5041,21.5147,21.4936,21.4936,30300.0
2005-12-09 10:45:00,40.81,40.84,40.74,40.83,17000.0,21.4936,21.5094,21.4567,21.5041,17000.0
2005-12-09 10:50:00,40.83,40.85,40.75,40.75,24600.0,21.5041,21.5147,21.462,21.462,24600.0
2005-12-09 10:55:00,40.75,40.78,40.74,40.77,12800.0,21.462,21.4778,21.4567,21.4725,12800.0
2005-12-09 11:00:00,40.78,40.8,40.77,40.78,14300.0,21.4778,21.4883,21.4725,21.4778,14300.0
2005-12-09 11:05:00,40.79,40.82,40.79,40.82,19100.0,21.4831,21.4989,21.4831,21.4989,19100.0
2005-12-09 11:10:00,40.82,40.9,40.82,40.86,29200.0,21.4989,21.541,21.4989,21.5199,29200.0
2005-12-09 11:15:00,40.87,40.9,40.74,40.77,29600.0,21.5252,21.541,21.4567,21.4725,29600.0
2005-12-09 11:20:00,40.77,40.8,40.75,40.79,16900.0,21.4725,21.4883,21.462,21.4831,16900.0
2005-12-09 11:25:00,40.79,40.83,40.78,40.78,10900.0,21.4831,21.5041,21.4778,21.4778,10900.0
2005-12-09 11:30:00,40.8,40.8,40.79,40.8,17000.0,21.4883,21.4883,21.4831,21.4883,17000.0
2005-12-09 11:35:00,40.79,40.8,40.68,40.74,38100.0,21.4831,21.4883,21.4251,21.4567,38100.0
2005-12-09 11:40:00,40.74,40.79,40.7,40.78,50200.0,21.4567,21.4831,21.4357,21.4778,50200.0
2005-12-09 11:45:00,40.77,40.84,40.77,40.79,22500.0,21.4725,21.5094,21.4725,21.4831,22500.0
2005-12-09 11:50:00,40.81,40.85,40.81,40.83,16700.0,21.4936,21.5147,21.4936,21.5041,16700.0
2005-12-09 11:55:00,40.83,40.84,40.72,40.77,23400.0,21.5041,21.5094,21.4462,21.4725,23400.0
2005-12-09 12:00:00,40.78,40.81,40.75,40.8,26900.0,21.4778,21.4936,21.462,21.4883,26900.0
2005-12-09 12:05:00,40.8,40.82,40.79,40.8,16200.0,21.4883,21.4989,21.4831,21.4883,16200.0
2005-12-09 12:10:00,40.79,40.85,40.79,40.81,27700.0,21.4831,21.5147,21.4831,21.4936,27700.0
2005-12-09 12:15:00,40.81,40.82,40.75,40.82,26800.0,21.4936,21.4989,21.462,21.4989,26800.0
2005-12-09 12:20:00,40.82,40.85,40.79,40.81,27900.0,21.4989,21.5147,21.4831,21.4936,27900.0
2005-12-09 12:25:00,40.81,40.86,40.81,40.86,18000.0,21.4936,21.5199,21.4936,21.5199,18000.0
2005-12-09 12:30:00,40.86,40.9,40.86,40.9,22300.0,21.5199,21.541,21.5199,21.541,22300.0
2005-12-09 12:35:00,40.89,40.93,40.87,40.92,10400.0,21.5357,21.5568,21.5252,21.5515,10400.0
2005-12-09 12:40:00,40.92,40.94,40.86,40.92,13500.0,21.5515,21.5621,21.5199,21.5515,13500.0
2005-12-09 12:45:00,40.91,40.94,40.86,40.92,13400.0,21.5463,21.5621,21.5199,21.5515,13400.0
2005-12-09 12:50:00,40.92,40.93,40.9,40.92,7900.0,21.5515,21.5568,21.541,21.5515,7900.0
2005-12-09 12:55:00,40.93,40.94,40.92,40.93,12400.0,21.5568,21.5621,21.5515,21.5568,12400.0
2005-12-09 13:00:00,40.93,40.97,40.93,40.96,19100.0,21.5568,21.5779,21.5568,21.5726,19100.0
2005-12-09 13:05:00,40.96,40.97,40.92,40.93,7300.0,21.5726,21.5779,21.5515,21.5568,7300.0
2005-12-09 13:10:00,40.93,40.94,40.92,40.93,16400.0,21.5568,21.5621,21.5515,21.5568,16400.0
2005-12-09 13:15:00,40.92,40.93,40.89,40.89,15700.0,21.5515,21.5568,21.5357,21.5357,15700.0
2005-12-09 13:20:00,40.88,40.9,40.88,40.9,4900.0,21.5305,21.541,21.5305,21.541,4900.0
2005-12-09 13:25:00,40.9,40.9,40.89,40.9,4600.0,21.541,21.541,21.5357,21.541,4600.0
2005-12-09 13:30:00,40.9,40.94,40.86,40.87,35800.0,21.541,21.5621,21.5199,21.5252,35800.0
2005-12-09 13:35:00,40.88,40.93,40.88,40.91,11500.0,21.5305,21.5568,21.5305,21.5463,11500.0
2005-12-09 13:40:00,40.91,40.92,40.89,40.89,11300.0,21.5463,21.5515,21.5357,21.5357,11300.0
2005-12-09 13:45:00,40.89,40.9,40.84,40.85,22300.0,21.5357,21.541,21.5094,21.5147,22300.0
2005-12-09 13:50:00,40.84,40.87,40.84,40.87,13900.0,21.5094,21.5252,21.5094,21.5252,13900.0
2005-12-09 13:55:00,40.86,40.88,40.83,40.83,15900.0,21.5199,21.5305,21.5041,21.5041,15900.0
2005-12-09 14:00:00,40.85,40.9,40.85,40.9,26000.0,21.5147,21.541,21.5147,21.541,26000.0
2005-12-09 14:05:00,40.9,40.93,40.88,40.93,16600.0,21.541,21.5568,21.5305,21.5568,16600.0
2005-12-09 14:10:00,40.92,40.97,40.92,40.96,34900.0,21.5515,21.5779,21.5515,21.5726,34900.0
2005-12-09 14:15:00,40.98,41.03,40.98,41.03,17300.0,21.5832,21.6095,21.5832,21.6095,17300.0
2005-12-09 14:20:00,41.03,41.09,41.02,41.09,31100.0,21.6095,21.6411,21.6042,21.6411,31100.0
2005-12-09 14:25:00,41.09,41.17,41.08,41.17,17500.0,21.6411,21.6832,21.6358,21.6832,17500.0
2005-12-09 14:30:00,41.17,41.22,40.96,41.14,95800.0,21.6832,21.7096,21.5726,21.6674,95800.0
2005-12-09 14:35:00,41.14,41.14,41.09,41.1,12300.0,21.6674,21.6674,21.6411,21.6464,12300.0
2005-12-09 14:40:00,41.1,41.14,41.1,41.14,13400.0,21.6464,21.6674,21.6464,21.6674,13400.0
2005-12-09 14:45:00,41.14,41.2,41.13,41.13,33300.0,21.6674,21.699,21.6622,21.6622,33300.0
2005-12-09 14:50:00,41.15,41.15,41.11,41.11,17800.0,21.6727,21.6727,21.6516,21.6516,17800.0
2005-12-09 14:55:00,41.1,41.14,41.1,41.12,22300.0,21.6464,21.6674,21.6464,21.6569,22300.0
2005-12-09 15:00:00,41.11,41.2,41.11,41.13,28900.0,21.6516,21.699,21.6516,21.6622,28900.0
2005-12-09 15:05:00,41.13,41.16,41.12,41.15,19400.0,21.6622,21.678,21.6569,21.6727,19400.0
2005-12-09 15:10:00,41.16,41.18,41.13,41.17,25500.0,21.678,21.6885,21.6622,21.6832,25500.0
2005-12-09 15:15:00,41.16,41.23,41.16,41.22,19400.0,21.678,21.7148,21.678,21.7096,19400.0
2005-12-09 15:20:00,41.22,41.25,41.2,41.22,30300.0,21.7096,21.7254,21.699,21.7096,30300.0
2005-12-09 15:25:00,41.22,41.3,41.2,41.25,20500.0,21.7096,21.7517,21.699,21.7254,20500.0
2005-12-09 15:30:00,41.25,41.25,41.22,41.23,31500.0,21.7254,21.7254,21.7096,21.7148,31500.0
2005-12-09 15:35:00,41.24,41.24,41.14,41.14,18500.0,21.7201,21.7201,21.6674,21.6674,18500.0
2005-12-09 15:40:00,41.14,41.2,41.13,41.19,134300.0,21.6674,21.699,21.6622,21.6938,134300.0
2005-12-09 15:45:00,41.18,41.2,41.17,41.19,20700.0,21.6885,21.699,21.6832,21.6938,20700.0
2005-12-09 15:50:00,41.19,41.21,41.18,41.21,24700.0,21.6938,21.7043,21.6885,21.7043,24700.0
2005-12-09 15:55:00,41.21,41.23,41.17,41.22,42200.0,21.7043,21.7148,21.6832,21.7096,42200.0
2005-12-12 09:30:00,41.38,41.48,41.26,41.4,44300.0,21.7938,21.8465,21.7306,21.8044,44300.0
2005-12-12 09:35:00,41.41,41.44,41.37,41.38,22600.0,21.8096,21.8254,21.7886,21.7938,22600.0
2005-12-12 09:40:00,41.38,41.39,41.36,41.37,22900.0,21.7938,21.7991,21.7833,21.7886,22900.0
2005-12-12 09:45:00,41.37,41.42,41.37,41.38,36400.0,21.7886,21.8149,21.7886,21.7938,36400.0
2005-12-12 09:50:00,41.38,41.38,41.37,41.37,12500.0,21.7938,21.7938,21.7886,21.7886,12500.0
2005-12-12 09:55:00,41.38,41.41,41.37,41.38,10800.0,21.7938,21.8096,21.7886,21.7938,10800.0
2005-12-12 10:00:00,41.36,41.4,41.36,41.39,26100.0,21.7833,21.8044,21.7833,21.7991,26100.0
2005-12-12 10:05:00,41.39,41.4,41.37,41.38,33500.0,21.7991,21.8044,21.7886,21.7938,33500.0
2005-12-12 10:10:00,41.38,41.45,41.36,41.41,28600.0,21.7938,21.8307,21.7833,21.8096,28600.0
2005-12-12 10:15:00,41.4,41.4,41.37,41.39,19900.0,21.8044,21.8044,21.7886,21.7991,19900.0
2005-12-12 10:20:00,41.39,41.4,41.38,41.39,6700.0,21.7991,21.8044,21.7938,21.7991,6700.0
2005-12-12 10:25:00,41.39,41.4,41.38,41.38,10100.0,21.7991,21.8044,21.7938,21.7938,10100.0
2005-12-12 10:30:00,41.39,41.41,41.37,41.38,53400.0,21.7991,21.8096,21.7886,21.7938,53400.0
2005-12-12 10:35:00,41.37,41.37,41.21,41.3,18900.0,21.7886,21.7886,21.7043,21.7517,18900.0
2005-12-12 10:40:00,41.3,41.45,41.3,41.45,49700.0,21.7517,21.8307,21.7517,21.8307,49700.0
2005-12-12 10:45:00,41.45,41.48,41.39,41.45,23100.0,21.8307,21.8465,21.7991,21.8307,23100.0
2005-12-12 10:50:00,41.43,41.45,41.41,41.41,11800.0,21.8202,21.8307,21.8096,21.8096,11800.0
2005-12-12 10:55:00,41.41,41.45,41.41,41.42,6300.0,21.8096,21.8307,21.8096,21.8149,6300.0
2005-12-12 11:00:00,41.43,41.45,41.4,41.42,9500.0,21.8202,21.8307,21.8044,21.8149,9500.0
2005-12-12 11:05:00,41.45,41.45,41.43,41.44,6500.0,21.8307,21.8307,21.8202,21.8254,6500.0
2005-12-12 11:10:00,41.45,41.45,41.44,41.44,14100.0,21.8307,21.8307,21.8254,21.8254,14100.0
2005-12-12 11:15:00,41.45,41.45,41.41,41.43,20700.0,21.8307,21.8307,21.8096,21.8202,20700.0
2005-12-12 11:20:00,41.43,41.43,41.41,41.43,54500.0,21.8202,21.8202,21.8096,21.8202,54500.0
2005-12-12 11:25:00,41.43,41.43,41.36,41.37,8100.0,21.8202,21.8202,21.7833,21.7886,8100.0
2005-12-12 11:30:00,41.38,41.42,41.37,41.42,16400.0,21.7938,21.8149,21.7886,21.8149,16400.0
2005-12-12 11:35:00,41.42,41.43,41.4,41.43,8600.0,21.8149,21.8202,21.8044,21.8202,8600.0
2005-12-12 11:40:00,41.41,41.42,41.39,41.4,13800.0,21.8096,21.8149,21.7991,21.8044,13800.0
2005-12-12 11:45:00,41.4,41.42,41.4,41.41,5700.0,21.8044,21.8149,21.8044,21.8096,5700.0
2005-12-12 11:50:00,41.41,41.42,41.41,41.42,4400.0,21.8096,21.8149,21.8096,21.8149,4400.0
2005-12-12 11:55:00,41.42,41.42,41.41,41.42,5700.0,21.8149,21.8149,21.8096,21.8149,5700.0
2005-12-12 12:00:00,41.41,41.42,41.39,41.42,15000.0,21.8096,21.8149,21.7991,21.8149,15000.0
2005-12-12 12:05:00,41.42,41.42,41.41,41.41,4100.0,21.8149,21.8149,21.8096,21.8096,4100.0
2005-12-12 12:10:00,41.42,41.42,41.41,41.41,7400.0,21.8149,21.8149,21.8096,21.8096,7400.0
2005-12-12 12:15:00,41.42,41.42,41.41,41.42,7100.0,21.8149,21.8149,21.8096,21.8149,7100.0
2005-12-12 12:20:00,41.42,41.45,41.42,41.45,8100.0,21.8149,21.8307,21.8149,21.8307,8100.0
2005-12-12 12:25:00,41.45,41.45,41.43,41.44,16600.0,21.8307,21.8307,21.8202,21.8254,16600.0
2005-12-12 12:30:00,41.43,41.46,41.37,41.44,40600.0,21.8202,21.836,21.7886,21.8254,40600.0
2005-12-12 12:35:00,41.44,41.45,41.41,41.41,22000.0,21.8254,21.8307,21.8096,21.8096,22000.0
2005-12-12 12:40:00,41.41,41.45,41.38,41.45,11900.0,21.8096,21.8307,21.7938,21.8307,11900.0
2005-12-12 12:45:00,41.45,41.45,41.43,41.44,10600.0,21.8307,21.8307,21.8202,21.8254,10600.0
2005-12-12 12:50:00,41.44,41.45,41.4,41.4,10100.0,21.8254,21.8307,21.8044,21.8044,10100.0
2005-12-12 12:55:00,41.42,41.42,41.36,41.39,4500.0,21.8149,21.8149,21.7833,21.7991,4500.0
2005-12-12 13:00:00,41.39,41.4,41.29,41.31,14600.0,21.7991,21.8044,21.7464,21.757,14600.0
2005-12-12 13:05:00,41.31,41.31,41.26,41.31,23600.0,21.757,21.757,21.7306,21.757,23600.0
2005-12-12 13:10:00,41.31,41.33,41.29,41.29,4600.0,21.757,21.7675,21.7464,21.7464,4600.0
2005-12-12 13:15:00,41.3,41.31,41.29,41.29,1900.0,21.7517,21.757,21.7464,21.7464,1900.0
2005-12-12 13:20:00,41.29,41.3,41.29,41.29,500.0,21.7464,21.7517,21.7464,21.7464,500.0
2005-12-12 13:25:00,41.29,41.35,41.29,41.34,36700.0,21.7464,21.778,21.7464,21.7728,36700.0
2005-12-12 13:30:00,41.35,41.35,41.3,41.31,3700.0,21.778,21.778,21.7517,21.757,3700.0
2005-12-12 13:35:00,41.31,41.37,41.28,41.36,35500.0,21.757,21.7886,21.7412,21.7833,35500.0
2005-12-12 13:40:00,41.37,41.38,41.33,41.33,13000.0,21.7886,21.7938,21.7675,21.7675,13000.0
2005-12-12 13:45:00,41.33,41.37,41.32,41.33,18000.0,21.7675,21.7886,21.7622,21.7675,18000.0
2005-12-12 13:50:00,41.33,41.33,41.29,41.33,3800.0,21.7675,21.7675,21.7464,21.7675,3800.0
2005-12-12 13:55:00,41.32,41.34,41.31,41.34,2000.0,21.7622,21.7728,21.757,21.7728,2000.0
2005-12-12 14:00:00,41.35,41.38,41.35,41.37,3400.0,21.778,21.7938,21.778,21.7886,3400.0
2005-12-12 14:05:00,41.37,41.38,41.32,41.35,7500.0,21.7886,21.7938,21.7622,21.778,7500.0
2005-12-12 14:10:00,41.34,41.38,41.34,41.34,2400.0,21.7728,21.7938,21.7728,21.7728,2400.0
2005-12-12 14:15:00,41.34,41.34,41.29,41.29,2400.0,21.7728,21.7728,21.7464,21.7464,2400.0
2005-12-12 14:20:00,41.3,41.34,41.3,41.33,4800.0,21.7517,21.7728,21.7517,21.7675,4800.0
2005-12-12 14:25:00,41.33,41.34,41.32,41.33,1800.0,21.7675,21.7728,21.7622,21.7675,1800.0
2005-12-12 14:30:00,41.32,41.33,41.3,41.32,4200.0,21.7622,21.7675,21.7517,21.7622,4200.0
2005-12-12 14:35:00,41.34,41.36,41.31,41.36,3000.0,21.7728,21.7833,21.757,21.7833,3000.0
2005-12-12 14:40:00,41.34,41.34,41.31,41.31,2400.0,21.7728,21.7728,21.757,21.757,2400.0
2005-12-12 14:45:00,41.31,41.35,41.31,41.35,4100.0,21.757,21.778,21.757,21.778,4100.0
2005-12-12 14:50:00,41.35,41.35,41.33,41.33,3100.0,21.778,21.778,21.7675,21.7675,3100.0
2005-12-12 14:55:00,41.32,41.37,41.32,41.36,5200.0,21.7622,21.7886,21.7622,21.7833,5200.0
2005-12-12 15:00:00,41.36,41.37,41.34,41.36,3400.0,21.7833,21.7886,21.7728,21.7833,3400.0
2005-12-12 15:05:00,41.36,41.38,41.35,41.37,11900.0,21.7833,21.7938,21.778,21.7886,11900.0
2005-12-12 15:10:00,41.38,41.43,41.37,41.41,11500.0,21.7938,21.8202,21.7886,21.8096,11500.0
2005-12-12 15:15:00,41.41,41.45,41.4,41.45,6800.0,21.8096,21.8307,21.8044,21.8307,6800.0
2005-12-12 15:20:00,41.44,41.48,41.44,41.48,44500.0,21.8254,21.8465,21.8254,21.8465,44500.0
2005-12-12 15:25:00,41.48,41.49,41.45,41.47,21400.0,21.8465,21.8518,21.8307,21.8412,21400.0
2005-12-12 15:30:00,41.48,41.53,41.48,41.52,23600.0,21.8465,21.8728,21.8465,21.8676,23600.0
2005-12-12 15:35:00,41.52,41.53,41.49,41.5,11300.0,21.8676,21.8728,21.8518,21.857,11300.0
2005-12-12 15:40:00,41.49,41.5,41.48,41.48,9200.0,21.8518,21.857,21.8465,21.8465,9200.0
2005-12-12 15:45:00,41.48,41.49,41.43,41.47,24600.0,21.8465,21.8518,21.8202,21.8412,24600.0
2005-12-12 15:50:00,41.47,41.48,41.45,41.48,15600.0,21.8412,21.8465,21.8307,21.8465,15600.0
2005-12-12 15:55:00,41.47,41.49,41.42,41.45,45400.0,21.8412,21.8518,21.8149,21.8307,45400.0
2005-12-13 09:30:00,41.4,41.63,41.4,41.54,45500.0,21.8044,21.9255,21.8044,21.8781,45500.0
2005-12-13 09:35:00,41.55,41.6,41.52,41.6,9000.0,21.8834,21.9097,21.8676,21.9097,9000.0
2005-12-13 09:40:00,41.6,41.6,41.49,41.49,16300.0,21.9097,21.9097,21.8518,21.8518,16300.0
2005-12-13 09:45:00,41.49,41.5,41.47,41.5,7100.0,21.8518,21.857,21.8412,21.857,7100.0
2005-12-13 09:50:00,41.5,41.54,41.48,41.54,9100.0,21.857,21.8781,21.8465,21.8781,9100.0
2005-12-13 09:55:00,41.52,41.52,41.47,41.48,4400.0,21.8676,21.8676,21.8412,21.8465,4400.0
2005-12-13 10:00:00,41.47,41.51,41.47,41.51,13300.0,21.8412,21.8623,21.8412,21.8623,13300.0
2005-12-13 10:05:00,41.52,41.52,41.51,41.51,11100.0,21.8676,21.8676,21.8623,21.8623,11100.0
2005-12-13 10:10:00,41.51,41.52,41.5,41.51,11400.0,21.8623,21.8676,21.857,21.8623,11400.0
2005-12-13 10:15:00,41.51,41.53,41.5,41.53,17000.0,21.8623,21.8728,21.857,21.8728,17000.0
2005-12-13 10:20:00,41.53,41.55,41.51,41.55,16200.0,21.8728,21.8834,21.8623,21.8834,16200.0
2005-12-13 10:25:00,41.55,41.56,41.55,41.55,13900.0,21.8834,21.8886,21.8834,21.8834,13900.0
2005-12-13 10:30:00,41.55,41.56,41.55,41.55,24600.0,21.8834,21.8886,21.8834,21.8834,24600.0
2005-12-13 10:35:00,41.55,41.56,41.47,41.52,41900.0,21.8834,21.8886,21.8412,21.8676,41900.0
2005-12-13 10:40:00,41.51,41.52,41.5,41.51,17700.0,21.8623,21.8676,21.857,21.8623,17700.0
2005-12-13 10:45:00,41.51,41.51,41.5,41.5,13900.0,21.8623,21.8623,21.857,21.857,13900.0
2005-12-13 10:50:00,41.51,41.52,41.5,41.52,17500.0,21.8623,21.8676,21.857,21.8676,17500.0
2005-12-13 10:55:00,41.51,41.55,41.51,41.54,42200.0,21.8623,21.8834,21.8623,21.8781,42200.0
2005-12-13 11:00:00,41.53,41.55,41.53,41.55,16400.0,21.8728,21.8834,21.8728,21.8834,16400.0
2005-12-13 11:05:00,41.54,41.55,41.5,41.55,36300.0,21.8781,21.8834,21.857,21.8834,36300.0
2005-12-13 11:10:00,41.54,41.55,41.49,41.49,12200.0,21.8781,21.8834,21.8518,21.8518,12200.0
2005-12-13 11:15:00,41.49,41.55,41.49,41.55,9000.0,21.8518,21.8834,21.8518,21.8834,9000.0
2005-12-13 11:20:00,41.55,41.6,41.53,41.59,9800.0,21.8834,21.9097,21.8728,21.9044,9800.0
2005-12-13 11:25:00,41.59,41.6,41.57,41.6,9900.0,21.9044,21.9097,21.8939,21.9097,9900.0
2005-12-13 11:30:00,41.6,41.6,41.57,41.57,8000.0,21.9097,21.9097,21.8939,21.8939,8000.0
2005-12-13 11:35:00,41.58,41.6,41.57,41.58,12300.0,21.8992,21.9097,21.8939,21.8992,12300.0
2005-12-13 11:40:00,41.58,41.68,41.58,41.67,12000.0,21.8992,21.9518,21.8992,21.9466,12000.0
2005-12-13 11:45:00,41.67,41.71,41.58,41.64,24400.0,21.9466,21.9676,21.8992,21.9308,24400.0
2005-12-13 11:50:00,41.65,41.66,41.64,41.66,8600.0,21.936,21.9413,21.9308,21.9413,8600.0
2005-12-13 11:55:00,41.65,41.66,41.59,41.59,13200.0,21.936,21.9413,21.9044,21.9044,13200.0
2005-12-13 12:00:00,41.6,41.62,41.58,41.58,7200.0,21.9097,21.9202,21.8992,21.8992,7200.0
2005-12-13 12:05:00,41.58,41.62,41.58,41.61,4700.0,21.8992,21.9202,21.8992,21.915,4700.0
2005-12-13 12:10:00,41.61,41.64,41.6,41.63,3300.0,21.915,21.9308,21.9097,21.9255,3300.0
2005-12-13 12:15:00,41.63,41.72,41.63,41.72,7400.0,21.9255,21.9729,21.9255,21.9729,7400.0
2005-12-13 12:20:00,41.71,41.73,41.69,41.71,8600.0,21.9676,21.9782,21.9571,21.9676,8600.0
2005-12-13 12:25:00,41.7,41.74,41.67,41.71,7000.0,21.9624,21.9834,21.9466,21.9676,7000.0
2005-12-13 12:30:00,41.71,41.73,41.71,41.73,4000.0,21.9676,21.9782,21.9676,21.9782,4000.0
2005-12-13 12:35:00,41.73,41.73,41.69,41.7,8000.0,21.9782,21.9782,21.9571,21.9624,8000.0
2005-12-13 12:40:00,41.7,41.71,41.7,41.71,3000.0,21.9624,21.9676,21.9624,21.9676,3000.0
2005-12-13 12:45:00,41.71,41.75,41.71,41.74,4600.0,21.9676,21.9887,21.9676,21.9834,4600.0
2005-12-13 12:50:00,41.74,41.8,41.74,41.78,42200.0,21.9834,22.015,21.9834,22.0045,42200.0
2005-12-13 12:55:00,41.78,41.8,41.77,41.78,8100.0,22.0045,22.015,21.9992,22.0045,8100.0
2005-12-13 13:00:00,41.78,41.79,41.76,41.77,6500.0,22.0045,22.0098,21.994,21.9992,6500.0
2005-12-13 13:05:00,41.76,41.87,41.76,41.84,22400.0,21.994,22.0519,21.994,22.0361,22400.0
2005-12-13 13:10:00,41.83,41.86,41.81,41.81,4700.0,22.0308,22.0466,22.0203,22.0203,4700.0
2005-12-13 13:15:00,41.81,41.82,41.8,41.8,5700.0,22.0203,22.0256,22.015,22.015,5700.0
2005-12-13 13:20:00,41.8,41.8,41.76,41.77,6100.0,22.015,22.015,21.994,21.9992,6100.0
2005-12-13 13:25:00,41.76,41.85,41.76,41.85,5700.0,21.994,22.0414,21.994,22.0414,5700.0
2005-12-13 13:30:00,41.85,41.88,41.84,41.85,8100.0,22.0414,22.0572,22.0361,22.0414,8100.0
2005-12-13 13:35:00,41.85,41.86,41.82,41.82,5500.0,22.0414,22.0466,22.0256,22.0256,5500.0
2005-12-13 13:40:00,41.82,41.86,41.82,41.85,3700.0,22.0256,22.0466,22.0256,22.0414,3700.0
2005-12-13 13:45:00,41.85,41.85,41.8,41.81,6000.0,22.0414,22.0414,22.015,22.0203,6000.0
2005-12-13 13:50:00,41.8,41.81,41.77,41.77,5500.0,22.015,22.0203,21.9992,21.9992,5500.0
2005-12-13 13:55:00,41.76,41.76,41.66,41.68,11500.0,21.994,21.994,21.9413,21.9518,11500.0
2005-12-13 14:00:00,41.66,41.66,41.62,41.62,8200.0,21.9413,21.9413,21.9202,21.9202,8200.0
2005-12-13 14:05:00,41.62,41.68,41.62,41.65,10500.0,21.9202,21.9518,21.9202,21.936,10500.0
2005-12-13 14:10:00,41.66,41.83,41.66,41.79,23300.0,21.9413,22.0308,21.9413,22.0098,23300.0
2005-12-13 14:15:00,41.78,41.86,41.7,41.85,26100.0,22.0045,22.0466,21.9624,22.0414,26100.0
2005-12-13 14:20:00,41.85,42.12,41.85,42.0,89000.0,22.0414,22.1836,22.0414,22.1204,89000.0
2005-12-13 14:25:00,41.99,42.04,41.92,41.97,45500.0,22.1151,22.1414,22.0782,22.1046,45500.0
2005-12-13 14:30:00,41.97,41.98,41.84,41.9,44400.0,22.1046,22.1098,22.0361,22.0677,44400.0
2005-12-13 14:35:00,41.88,41.92,41.85,41.92,17700.0,22.0572,22.0782,22.0414,22.0782,17700.0
2005-12-13 14:40:00,41.92,42.05,41.92,41.99,61400.0,22.0782,22.1467,22.0782,22.1151,61400.0
2005-12-13 14:45:00,41.99,42.11,41.96,42.09,47000.0,22.1151,22.1783,22.0993,22.1678,47000.0
2005-12-13 14:50:00,42.08,42.11,42.05,42.1,45200.0,22.1625,22.1783,22.1467,22.173,45200.0
2005-12-13 14:55:00,42.09,42.13,42.07,42.1,29100.0,22.1678,22.1888,22.1572,22.173,29100.0
2005-12-13 15:00:00,42.09,42.1,41.98,42.0,32000.0,22.1678,22.173,22.1098,22.1204,32000.0
2005-12-13 15:05:00,42.0,42.05,41.98,42.04,23300.0,22.1204,22.1467,22.1098,22.1414,23300.0
2005-12-13 15:10:00,42.04,42.08,42.02,42.07,12400.0,22.1414,22.1625,22.1309,22.1572,12400.0
2005-12-13 15:15:00,42.07,42.09,42.04,42.04,15300.0,22.1572,22.1678,22.1414,22.1414,15300.0
2005-12-13 15:20:00,42.05,42.07,42.03,42.03,16700.0,22.1467,22.1572,22.1362,22.1362,16700.0
2005-12-13 15:25:00,42.04,42.08,42.02,42.03,26700.0,22.1414,22.1625,22.1309,22.1362,26700.0
2005-12-13 15:30:00,42.03,42.05,42.0,42.04,42400.0,22.1362,22.1467,22.1204,22.1414,42400.0
2005-12-13 15:35:00,42.05,42.05,42.03,42.04,14900.0,22.1467,22.1467,22.1362,22.1414,14900.0
2005-12-13 15:40:00,42.04,42.12,42.04,42.07,85100.0,22.1414,22.1836,22.1414,22.1572,85100.0
2005-12-13 15:45:00,42.08,42.1,42.05,42.07,26300.0,22.1625,22.173,22.1467,22.1572,26300.0
2005-12-13 15:50:00,42.08,42.09,42.0,42.0,37000.0,22.1625,22.1678,22.1204,22.1204,37000.0
2005-12-13 15:55:00,42.0,42.1,42.0,42.09,73600.0,22.1204,22.173,22.1204,22.1678,73600.0
2005-12-14 09:30:00,42.1,42.24,42.08,42.1,95900.0,22.173,22.2468,22.1625,22.173,95900.0
2005-12-14 09:35:00,42.11,42.14,42.05,42.08,53600.0,22.1783,22.1941,22.1467,22.1625,53600.0
2005-12-14 09:40:00,42.07,42.15,42.05,42.15,18400.0,22.1572,22.1994,22.1467,22.1994,18400.0
2005-12-14 09:45:00,42.13,42.15,42.11,42.11,31900.0,22.1888,22.1994,22.1783,22.1783,31900.0
2005-12-14 09:50:00,42.12,42.17,42.12,42.16,23600.0,22.1836,22.2099,22.1836,22.2046,23600.0
2005-12-14 09:55:00,42.15,42.18,42.15,42.17,20800.0,22.1994,22.2152,22.1994,22.2099,20800.0
2005-12-14 10:00:00,42.17,42.17,42.15,42.15,36600.0,22.2099,22.2099,22.1994,22.1994,36600.0
2005-12-14 10:05:00,42.14,42.16,42.05,42.05,56100.0,22.1941,22.2046,22.1467,22.1467,56100.0
2005-12-14 10:10:00,42.05,42.12,42.05,42.12,32200.0,22.1467,22.1836,22.1467,22.1836,32200.0
2005-12-14 10:15:00,42.12,42.12,42.02,42.02,57300.0,22.1836,22.1836,22.1309,22.1309,57300.0
2005-12-14 10:20:00,42.04,42.1,42.04,42.09,16900.0,22.1414,22.173,22.1414,22.1678,16900.0
2005-12-14 10:25:00,42.09,42.09,42.0,42.01,13700.0,22.1678,22.1678,22.1204,22.1256,13700.0
2005-12-14 10:30:00,42.02,42.13,42.01,42.1,25100.0,22.1309,22.1888,22.1256,22.173,25100.0
2005-12-14 10:35:00,42.1,42.15,42.09,42.11,24300.0,22.173,22.1994,22.1678,22.1783,24300.0
2005-12-14 10:40:00,42.11,42.17,42.11,42.15,13300.0,22.1783,22.2099,22.1783,22.1994,13300.0
2005-12-14 10:45:00,42.17,42.2,42.14,42.2,37600.0,22.2099,22.2257,22.1941,22.2257,37600.0
2005-12-14 10:50:00,42.2,42.22,42.19,42.21,30000.0,22.2257,22.2362,22.2204,22.231,30000.0
2005-12-14 10:55:00,42.22,42.26,42.21,42.21,32800.0,22.2362,22.2573,22.231,22.231,32800.0
2005-12-14 11:00:00,42.22,42.23,42.13,42.19,21500.0,22.2362,22.2415,22.1888,22.2204,21500.0
2005-12-14 11:05:00,42.2,42.2,42.11,42.12,34300.0,22.2257,22.2257,22.1783,22.1836,34300.0
2005-12-14 11:10:00,42.13,42.14,42.11,42.12,12500.0,22.1888,22.1941,22.1783,22.1836,12500.0
2005-12-14 11:15:00,42.11,42.16,42.1,42.14,13100.0,22.1783,22.2046,22.173,22.1941,13100.0
2005-12-14 11:20:00,42.13,42.21,42.13,42.2,12000.0,22.1888,22.231,22.1888,22.2257,12000.0
2005-12-14 11:25:00,42.2,42.26,42.19,42.26,17200.0,22.2257,22.2573,22.2204,22.2573,17200.0
2005-12-14 11:30:00,42.25,42.28,42.23,42.25,9300.0,22.252,22.2678,22.2415,22.252,9300.0
2005-12-14 11:35:00,42.25,42.29,42.24,42.29,8400.0,22.252,22.2731,22.2468,22.2731,8400.0
2005-12-14 11:40:00,42.29,42.3,42.11,42.29,15600.0,22.2731,22.2784,22.1783,22.2731,15600.0
2005-12-14 11:45:00,42.29,42.31,42.21,42.23,12900.0,22.2731,22.2836,22.231,22.2415,12900.0
2005-12-14 11:50:00,42.23,42.3,42.22,42.3,25800.0,22.2415,22.2784,22.2362,22.2784,25800.0
2005-12-14 11:55:00,42.28,42.28,42.17,42.2,9500.0,22.2678,22.2678,22.2099,22.2257,9500.0
2005-12-14 12:00:00,42.19,42.25,42.15,42.19,9800.0,22.2204,22.252,22.1994,22.2204,9800.0
2005-12-14 12:05:00,42.18,42.2,42.14,42.19,8100.0,22.2152,22.2257,22.1941,22.2204,8100.0
2005-12-14 12:10:00,42.17,42.19,42.12,42.13,3000.0,22.2099,22.2204,22.1836,22.1888,3000.0
2005-12-14 12:15:00,42.12,42.17,42.12,42.15,4000.0,22.1836,22.2099,22.1836,22.1994,4000.0
2005-12-14 12:20:00,42.15,42.18,42.14,42.14,4100.0,22.1994,22.2152,22.1941,22.1941,4100.0
2005-12-14 12:25:00,42.15,42.15,42.13,42.13,3100.0,22.1994,22.1994,22.1888,22.1888,3100.0
2005-12-14 12:30:00,42.13,42.13,42.08,42.1,6800.0,22.1888,22.1888,22.1625,22.173,6800.0
2005-12-14 12:35:00,42.1,42.1,42.03,42.03,3600.0,22.173,22.173,22.1362,22.1362,3600.0
2005-12-14 12:40:00,42.03,42.03,41.99,42.0,5200.0,22.1362,22.1362,22.1151,22.1204,5200.0
2005-12-14 12:45:00,42.01,42.01,41.99,42.0,4600.0,22.1256,22.1256,22.1151,22.1204,4600.0
2005-12-14 12:50:00,41.99,42.0,41.99,41.99,2000.0,22.1151,22.1204,22.1151,22.1151,2000.0
2005-12-14 12:55:00,42.0,42.01,42.0,42.01,6400.0,22.1204,22.1256,22.1204,22.1256,6400.0
2005-12-14 13:00:00,42.01,42.03,42.01,42.03,6500.0,22.1256,22.1362,22.1256,22.1362,6500.0
2005-12-14 13:05:00,42.02,42.06,42.02,42.06,5700.0,22.1309,22.152,22.1309,22.152,5700.0
2005-12-14 13:10:00,42.07,42.16,42.07,42.14,37600.0,22.1572,22.2046,22.1572,22.1941,37600.0
2005-12-14 13:15:00,42.13,42.15,42.13,42.15,6800.0,22.1888,22.1994,22.1888,22.1994,6800.0
2005-12-14 13:20:00,42.15,42.25,42.15,42.24,19900.0,22.1994,22.252,22.1994,22.2468,19900.0
2005-12-14 13:25:00,42.22,42.25,42.22,42.25,5300.0,22.2362,22.252,22.2362,22.252,5300.0
2005-12-14 13:30:00,42.25,42.28,42.23,42.28,7900.0,22.252,22.2678,22.2415,22.2678,7900.0
2005-12-14 13:35:00,42.27,42.31,42.26,42.3,28700.0,22.2626,22.2836,22.2573,22.2784,28700.0
2005-12-14 13:40:00,42.3,42.36,42.29,42.32,29800.0,22.2784,22.31,22.2731,22.2889,29800.0
2005-12-14 13:45:00,42.34,42.4,42.32,42.39,16900.0,22.2994,22.331,22.2889,22.3258,16900.0
2005-12-14 13:50:00,42.4,42.45,42.35,42.44,42000.0,22.331,22.3574,22.3047,22.3521,42000.0
2005-12-14 13:55:00,42.44,42.44,42.39,42.41,7100.0,22.3521,22.3521,22.3258,22.3363,7100.0
2005-12-14 14:00:00,42.43,42.46,42.35,42.4,12200.0,22.3468,22.3626,22.3047,22.331,12200.0
2005-12-14 14:05:00,42.41,42.46,42.41,42.44,14700.0,22.3363,22.3626,22.3363,22.3521,14700.0
2005-12-14 14:10:00,42.45,42.46,42.44,42.44,10700.0,22.3574,22.3626,22.3521,22.3521,10700.0
2005-12-14 14:15:00,42.45,42.45,42.42,42.42,7100.0,22.3574,22.3574,22.3416,22.3416,7100.0
2005-12-14 14:20:00,42.43,42.46,42.42,42.42,15100.0,22.3468,22.3626,22.3416,22.3416,15100.0
2005-12-14 14:25:00,42.43,42.49,42.43,42.45,15300.0,22.3468,22.3784,22.3468,22.3574,15300.0
2005-12-14 14:30:00,42.44,42.46,42.4,42.42,36800.0,22.3521,22.3626,22.331,22.3416,36800.0
2005-12-14 14:35:00,42.42,42.42,42.36,42.37,20400.0,22.3416,22.3416,22.31,22.3152,20400.0
2005-12-14 14:40:00,42.37,42.38,42.29,42.29,11900.0,22.3152,22.3205,22.2731,22.2731,11900.0
2005-12-14 14:45:00,42.3,42.3,42.23,42.25,28000.0,22.2784,22.2784,22.2415,22.252,28000.0
2005-12-14 14:50:00,42.25,42.28,42.24,42.27,45400.0,22.252,22.2678,22.2468,22.2626,45400.0
2005-12-14 14:55:00,42.28,42.37,42.25,42.29,37400.0,22.2678,22.3152,22.252,22.2731,37400.0
2005-12-14 15:00:00,42.29,42.31,42.25,42.25,25300.0,22.2731,22.2836,22.252,22.252,25300.0
2005-12-14 15:05:00,42.26,42.3,42.25,42.3,30100.0,22.2573,22.2784,22.252,22.2784,30100.0
2005-12-14 15:10:00,42.3,42.3,42.25,42.3,27600.0,22.2784,22.2784,22.252,22.2784,27600.0
2005-12-14 15:15:00,42.28,42.3,42.26,42.26,19000.0,22.2678,22.2784,22.2573,22.2573,19000.0
2005-12-14 15:20:00,42.25,42.35,42.25,42.33,26600.0,22.252,22.3047,22.252,22.2942,26600.0
2005-12-14 15:25:00,42.33,42.35,42.26,42.28,15500.0,22.2942,22.3047,22.2573,22.2678,15500.0
2005-12-14 15:30:00,42.28,42.3,42.28,42.3,22200.0,22.2678,22.2784,22.2678,22.2784,22200.0
2005-12-14 15:35:00,42.29,42.29,42.25,42.25,18700.0,22.2731,22.2731,22.252,22.252,18700.0
2005-12-14 15:40:00,42.26,42.26,42.23,42.25,28300.0,22.2573,22.2573,22.2415,22.252,28300.0
2005-12-14 15:45:00,42.25,42.3,42.24,42.25,26700.0,22.252,22.2784,22.2468,22.252,26700.0
2005-12-14 15:50:00,42.26,42.28,42.25,42.25,19200.0,22.2573,22.2678,22.252,22.252,19200.0
2005-12-14 15:55:00,42.25,42.27,42.17,42.21,178900.0,22.252,22.2626,22.2099,22.231,178900.0
2005-12-15 09:30:00,42.15,42.4,42.05,42.07,48500.0,22.1994,22.331,22.1467,22.1572,48500.0
2005-12-15 09:35:00,42.1,42.12,42.02,42.1,26100.0,22.173,22.1836,22.1309,22.173,26100.0
2005-12-15 09:40:00,42.12,42.12,42.09,42.1,14400.0,22.1836,22.1836,22.1678,22.173,14400.0
2005-12-15 09:45:00,42.1,42.11,42.06,42.1,18100.0,22.173,22.1783,22.152,22.173,18100.0
2005-12-15 09:50:00,42.11,42.11,42.0,42.0,44300.0,22.1783,22.1783,22.1204,22.1204,44300.0
2005-12-15 09:55:00,42.02,42.03,41.97,41.97,6400.0,22.1309,22.1362,22.1046,22.1046,6400.0
2005-12-15 10:00:00,41.98,41.99,41.8,41.8,21500.0,22.1098,22.1151,22.015,22.015,21500.0
2005-12-15 10:05:00,41.81,41.93,41.8,41.84,54900.0,22.0203,22.0835,22.015,22.0361,54900.0
2005-12-15 10:10:00,41.84,41.84,41.55,41.57,68400.0,22.0361,22.0361,21.8834,21.8939,68400.0
2005-12-15 10:15:00,41.58,41.6,41.43,41.58,29600.0,21.8992,21.9097,21.8202,21.8992,29600.0
2005-12-15 10:20:00,41.57,41.75,41.54,41.72,50200.0,21.8939,21.9887,21.8781,21.9729,50200.0
2005-12-15 10:25:00,41.72,41.74,41.61,41.61,28300.0,21.9729,21.9834,21.915,21.915,28300.0
2005-12-15 10:30:00,41.63,41.63,41.54,41.56,17900.0,21.9255,21.9255,21.8781,21.8886,17900.0
2005-12-15 10:35:00,41.57,41.57,41.52,41.52,49900.0,21.8939,21.8939,21.8676,21.8676,49900.0
2005-12-15 10:40:00,41.52,41.53,41.5,41.51,18800.0,21.8676,21.8728,21.857,21.8623,18800.0
2005-12-15 10:45:00,41.5,41.5,41.35,41.35,48800.0,21.857,21.857,21.778,21.778,48800.0
2005-12-15 10:50:00,41.35,41.47,41.35,41.44,57400.0,21.778,21.8412,21.778,21.8254,57400.0
2005-12-15 10:55:00,41.45,41.48,41.4,41.44,13400.0,21.8307,21.8465,21.8044,21.8254,13400.0
2005-12-15 11:00:00,41.45,41.45,41.38,41.42,25800.0,21.8307,21.8307,21.7938,21.8149,25800.0
2005-12-15 11:05:00,41.44,41.51,41.43,41.51,71000.0,21.8254,21.8623,21.8202,21.8623,71000.0
2005-12-15 11:10:00,41.51,41.52,41.45,41.49,39400.0,21.8623,21.8676,21.8307,21.8518,39400.0
2005-12-15 11:15:00,41.5,41.56,41.48,41.55,33100.0,21.857,21.8886,21.8465,21.8834,33100.0
2005-12-15 11:20:00,41.55,41.59,41.46,41.52,26800.0,21.8834,21.9044,21.836,21.8676,26800.0
2005-12-15 11:25:00,41.53,41.53,41.49,41.52,16800.0,21.8728,21.8728,21.8518,21.8676,16800.0
2005-12-15 11:30:00,41.52,41.53,41.52,41.53,11900.0,21.8676,21.8728,21.8676,21.8728,11900.0
2005-12-15 11:35:00,41.52,41.55,41.52,41.54,21700.0,21.8676,21.8834,21.8676,21.8781,21700.0
2005-12-15 11:40:00,41.55,41.55,41.49,41.55,53700.0,21.8834,21.8834,21.8518,21.8834,53700.0
2005-12-15 11:45:00,41.55,41.55,41.54,41.54,11200.0,21.8834,21.8834,21.8781,21.8781,11200.0
2005-12-15 11:50:00,41.55,41.56,41.53,41.55,36900.0,21.8834,21.8886,21.8728,21.8834,36900.0
2005-12-15 11:55:00,41.55,41.55,41.54,41.54,5300.0,21.8834,21.8834,21.8781,21.8781,5300.0
2005-12-15 12:00:00,41.54,41.56,41.54,41.55,68200.0,21.8781,21.8886,21.8781,21.8834,68200.0
2005-12-15 12:05:00,41.55,41.58,41.53,41.58,30000.0,21.8834,21.8992,21.8728,21.8992,30000.0
2005-12-15 12:10:00,41.59,41.6,41.55,41.59,15100.0,21.9044,21.9097,21.8834,21.9044,15100.0
2005-12-15 12:15:00,41.59,41.59,41.55,41.57,13500.0,21.9044,21.9044,21.8834,21.8939,13500.0
2005-12-15 12:20:00,41.58,41.61,41.58,41.6,7500.0,21.8992,21.915,21.8992,21.9097,7500.0
2005-12-15 12:25:00,41.6,41.6,41.56,41.57,7500.0,21.9097,21.9097,21.8886,21.8939,7500.0
2005-12-15 12:30:00,41.56,41.59,41.55,41.57,3000.0,21.8886,21.9044,21.8834,21.8939,3000.0
2005-12-15 12:35:00,41.58,41.59,41.57,41.58,7900.0,21.8992,21.9044,21.8939,21.8992,7900.0
2005-12-15 12:40:00,41.59,41.6,41.56,41.58,12800.0,21.9044,21.9097,21.8886,21.8992,12800.0
2005-12-15 12:45:00,41.58,41.58,41.57,41.58,4100.0,21.8992,21.8992,21.8939,21.8992,4100.0
2005-12-15 12:50:00,41.57,41.58,41.55,41.55,18600.0,21.8939,21.8992,21.8834,21.8834,18600.0
2005-12-15 12:55:00,41.55,41.6,41.55,41.6,7900.0,21.8834,21.9097,21.8834,21.9097,7900.0
2005-12-15 13:00:00,41.6,41.61,41.59,41.61,10200.0,21.9097,21.915,21.9044,21.915,10200.0
2005-12-15 13:05:00,41.61,41.61,41.55,41.55,23200.0,21.915,21.915,21.8834,21.8834,23200.0
2005-12-15 13:10:00,41.55,41.56,41.55,41.55,3400.0,21.8834,21.8886,21.8834,21.8834,3400.0
2005-12-15 13:15:00,41.55,41.56,41.55,41.56,33800.0,21.8834,21.8886,21.8834,21.8886,33800.0
2005-12-15 13:20:00,41.56,41.57,41.55,41.57,5800.0,21.8886,21.8939,21.8834,21.8939,5800.0
2005-12-15 13:25:00,41.57,41.61,41.57,41.58,8000.0,21.8939,21.915,21.8939,21.8992,8000.0
2005-12-15 13:30:00,41.58,41.6,41.58,41.59,5700.0,21.8992,21.9097,21.8992,21.9044,5700.0
2005-12-15 13:35:00,41.6,41.61,41.59,41.6,14700.0,21.9097,21.915,21.9044,21.9097,14700.0
2005-12-15 13:40:00,41.6,41.6,41.59,41.59,8400.0,21.9097,21.9097,21.9044,21.9044,8400.0
2005-12-15 13:45:00,41.59,41.6,41.58,41.58,8300.0,21.9044,21.9097,21.8992,21.8992,8300.0
2005-12-15 13:50:00,41.57,41.59,41.56,41.56,15600.0,21.8939,21.9044,21.8886,21.8886,15600.0
2005-12-15 13:55:00,41.56,41.6,41.56,41.58,13100.0,21.8886,21.9097,21.8886,21.8992,13100.0
2005-12-15 14:00:00,41.58,41.6,41.57,41.57,12200.0,21.8992,21.9097,21.8939,21.8939,12200.0
2005-12-15 14:05:00,41.58,41.59,41.57,41.58,7500.0,21.8992,21.9044,21.8939,21.8992,7500.0
2005-12-15 14:10:00,41.58,41.6,41.56,41.58,21200.0,21.8992,21.9097,21.8886,21.8992,21200.0
2005-12-15 14:15:00,41.58,41.61,41.58,41.6,11500.0,21.8992,21.915,21.8992,21.9097,11500.0
2005-12-15 14:20:00,41.6,41.6,41.59,41.59,11200.0,21.9097,21.9097,21.9044,21.9044,11200.0
2005-12-15 14:25:00,41.59,41.59,41.56,41.56,10300.0,21.9044,21.9044,21.8886,21.8886,10300.0
2005-12-15 14:30:00,41.57,41.58,41.56,41.56,41600.0,21.8939,21.8992,21.8886,21.8886,41600.0
2005-12-15 14:35:00,41.56,41.58,41.56,41.58,16400.0,21.8886,21.8992,21.8886,21.8992,16400.0
2005-12-15 14:40:00,41.57,41.58,41.56,41.57,7200.0,21.8939,21.8992,21.8886,21.8939,7200.0
2005-12-15 14:45:00,41.56,41.57,41.53,41.55,59600.0,21.8886,21.8939,21.8728,21.8834,59600.0
2005-12-15 14:50:00,41.56,41.57,41.55,41.57,11800.0,21.8886,21.8939,21.8834,21.8939,11800.0
2005-12-15 14:55:00,41.56,41.57,41.55,41.55,20000.0,21.8886,21.8939,21.8834,21.8834,20000.0
2005-12-15 15:00:00,41.55,41.55,41.5,41.54,72100.0,21.8834,21.8834,21.857,21.8781,72100.0
2005-12-15 15:05:00,41.54,41.55,41.53,41.54,18500.0,21.8781,21.8834,21.8728,21.8781,18500.0
2005-12-15 15:10:00,41.54,41.55,41.53,41.53,9600.0,21.8781,21.8834,21.8728,21.8728,9600.0
2005-12-15 15:15:00,41.54,41.54,41.51,41.51,18100.0,21.8781,21.8781,21.8623,21.8623,18100.0
2005-12-15 15:20:00,41.5,41.55,41.5,41.55,83000.0,21.857,21.8834,21.857,21.8834,83000.0
2005-12-15 15:25:00,41.55,41.55,41.48,41.5,33300.0,21.8834,21.8834,21.8465,21.857,33300.0
2005-12-15 15:30:00,41.5,41.55,41.5,41.54,25900.0,21.857,21.8834,21.857,21.8781,25900.0
2005-12-15 15:35:00,41.53,41.55,41.53,41.55,23600.0,21.8728,21.8834,21.8728,21.8834,23600.0
2005-12-15 15:40:00,41.54,41.55,41.54,41.55,16400.0,21.8781,21.8834,21.8781,21.8834,16400.0
2005-12-15 15:45:00,41.54,41.61,41.54,41.6,110100.0,21.8781,21.915,21.8781,21.9097,110100.0
2005-12-15 15:50:00,41.6,41.61,41.58,41.59,52100.0,21.9097,21.915,21.8992,21.9044,52100.0
2005-12-15 15:55:00,41.58,41.59,41.53,41.54,76700.0,21.8992,21.9044,21.8728,21.8781,76700.0
2005-12-16 09:30:00,41.51,41.88,41.49,41.55,2832900.0,21.8623,22.0572,21.8518,21.8834,2832900.0
2005-12-16 09:35:00,41.54,41.55,41.44,41.44,48000.0,21.8781,21.8834,21.8254,21.8254,48000.0
2005-12-16 09:40:00,41.43,41.47,41.36,41.4,68100.0,21.8202,21.8412,21.7833,21.8044,68100.0
2005-12-16 09:45:00,41.39,41.51,41.36,41.37,29200.0,21.7991,21.8623,21.7833,21.7886,29200.0
2005-12-16 09:50:00,41.36,41.37,41.31,41.33,24900.0,21.7833,21.7886,21.757,21.7675,24900.0
2005-12-16 09:55:00,41.32,41.38,41.29,41.32,62000.0,21.7622,21.7938,21.7464,21.7622,62000.0
2005-12-16 10:00:00,41.35,41.38,41.32,41.35,25800.0,21.778,21.7938,21.7622,21.778,25800.0
2005-12-16 10:05:00,41.34,41.37,41.28,41.31,16600.0,21.7728,21.7886,21.7412,21.757,16600.0
2005-12-16 10:10:00,41.3,41.32,41.25,41.26,12700.0,21.7517,21.7622,21.7254,21.7306,12700.0
2005-12-16 10:15:00,41.25,41.33,41.25,41.3,14000.0,21.7254,21.7675,21.7254,21.7517,14000.0
2005-12-16 10:20:00,41.3,41.32,41.29,41.29,8100.0,21.7517,21.7622,21.7464,21.7464,8100.0
2005-12-16 10:25:00,41.29,41.31,41.29,41.29,9300.0,21.7464,21.757,21.7464,21.7464,9300.0
2005-12-16 10:30:00,41.29,41.3,41.27,41.27,8000.0,21.7464,21.7517,21.7359,21.7359,8000.0
2005-12-16 10:35:00,41.27,41.29,41.26,41.29,6600.0,21.7359,21.7464,21.7306,21.7464,6600.0
2005-12-16 10:40:00,41.28,41.29,41.28,41.28,12500.0,21.7412,21.7464,21.7412,21.7412,12500.0
2005-12-16 10:45:00,41.28,41.29,41.28,41.28,8400.0,21.7412,21.7464,21.7412,21.7412,8400.0
2005-12-16 10:50:00,41.27,41.29,41.27,41.27,9600.0,21.7359,21.7464,21.7359,21.7359,9600.0
2005-12-16 10:55:00,41.27,41.28,41.26,41.28,3400.0,21.7359,21.7412,21.7306,21.7412,3400.0
2005-12-16 11:00:00,41.26,41.28,41.24,41.25,18500.0,21.7306,21.7412,21.7201,21.7254,18500.0
2005-12-16 11:05:00,41.27,41.28,41.27,41.27,10700.0,21.7359,21.7412,21.7359,21.7359,10700.0
2005-12-16 11:10:00,41.27,41.32,41.27,41.32,37700.0,21.7359,21.7622,21.7359,21.7622,37700.0
2005-12-16 11:15:00,41.33,41.44,41.32,41.39,40400.0,21.7675,21.8254,21.7622,21.7991,40400.0
2005-12-16 11:20:00,41.39,41.39,41.33,41.33,8100.0,21.7991,21.7991,21.7675,21.7675,8100.0
2005-12-16 11:25:00,41.33,41.37,41.33,41.35,4400.0,21.7675,21.7886,21.7675,21.778,4400.0
2005-12-16 11:30:00,41.35,41.35,41.32,41.33,4400.0,21.778,21.778,21.7622,21.7675,4400.0
2005-12-16 11:35:00,41.32,41.34,41.32,41.33,13500.0,21.7622,21.7728,21.7622,21.7675,13500.0
2005-12-16 11:40:00,41.34,41.34,41.32,41.33,28100.0,21.7728,21.7728,21.7622,21.7675,28100.0
2005-12-16 11:45:00,41.32,41.32,41.23,41.23,17500.0,21.7622,21.7622,21.7148,21.7148,17500.0
2005-12-16 11:50:00,41.23,41.24,41.22,41.22,5600.0,21.7148,21.7201,21.7096,21.7096,5600.0
2005-12-16 11:55:00,41.22,41.23,41.16,41.19,18800.0,21.7096,21.7148,21.678,21.6938,18800.0
2005-12-16 12:00:00,41.17,41.18,41.15,41.15,11100.0,21.6832,21.6885,21.6727,21.6727,11100.0
2005-12-16 12:05:00,41.15,41.15,41.11,41.12,16800.0,21.6727,21.6727,21.6516,21.6569,16800.0
2005-12-16 12:10:00,41.13,41.15,41.13,41.15,13800.0,21.6622,21.6727,21.6622,21.6727,13800.0
2005-12-16 12:15:00,41.15,41.15,41.1,41.1,24300.0,21.6727,21.6727,21.6464,21.6464,24300.0
2005-12-16 12:20:00,41.09,41.1,41.06,41.06,21300.0,21.6411,21.6464,21.6253,21.6253,21300.0
2005-12-16 12:25:00,41.07,41.08,41.06,41.07,41400.0,21.6306,21.6358,21.6253,21.6306,41400.0
2005-12-16 12:30:00,41.06,41.08,41.05,41.08,7200.0,21.6253,21.6358,21.62,21.6358,7200.0
2005-12-16 12:35:00,41.08,41.18,41.07,41.17,30800.0,21.6358,21.6885,21.6306,21.6832,30800.0
2005-12-16 12:40:00,41.18,41.25,41.17,41.24,25300.0,21.6885,21.7254,21.6832,21.7201,25300.0
2005-12-16 12:45:00,41.24,41.24,41.23,41.24,2900.0,21.7201,21.7201,21.7148,21.7201,2900.0
2005-12-16 12:50:00,41.24,41.24,41.23,41.24,8100.0,21.7201,21.7201,21.7148,21.7201,8100.0
2005-12-16 12:55:00,41.24,41.24,41.23,41.24,11100.0,21.7201,21.7201,21.7148,21.7201,11100.0
2005-12-16 13:00:00,41.23,41.24,41.23,41.24,5100.0,21.7148,21.7201,21.7148,21.7201,5100.0
2005-12-16 13:05:00,41.23,41.25,41.21,41.22,11900.0,21.7148,21.7254,21.7043,21.7096,11900.0
2005-12-16 13:10:00,41.23,41.23,41.14,41.15,27800.0,21.7148,21.7148,21.6674,21.6727,27800.0
2005-12-16 13:15:00,41.14,41.15,41.09,41.12,22000.0,21.6674,21.6727,21.6411,21.6569,22000.0
2005-12-16 13:20:00,41.13,41.13,41.1,41.1,6600.0,21.6622,21.6622,21.6464,21.6464,6600.0
2005-12-16 13:25:00,41.1,41.11,41.07,41.07,6800.0,21.6464,21.6516,21.6306,21.6306,6800.0
2005-12-16 13:30:00,41.08,41.08,41.07,41.08,6500.0,21.6358,21.6358,21.6306,21.6358,6500.0
2005-12-16 13:35:00,41.08,41.09,41.07,41.09,15300.0,21.6358,21.6411,21.6306,21.6411,15300.0
2005-12-16 13:40:00,41.09,41.1,41.08,41.09,24300.0,21.6411,21.6464,21.6358,21.6411,24300.0
2005-12-16 13:45:00,41.09,41.1,41.09,41.1,9100.0,21.6411,21.6464,21.6411,21.6464,9100.0
2005-12-16 13:50:00,41.1,41.1,41.09,41.1,9900.0,21.6464,21.6464,21.6411,21.6464,9900.0
2005-12-16 13:55:00,41.09,41.1,41.09,41.09,8900.0,21.6411,21.6464,21.6411,21.6411,8900.0
2005-12-16 14:00:00,41.09,41.09,41.07,41.08,33700.0,21.6411,21.6411,21.6306,21.6358,33700.0
2005-12-16 14:05:00,41.07,41.09,41.07,41.09,60100.0,21.6306,21.6411,21.6306,21.6411,60100.0
2005-12-16 14:10:00,41.09,41.39,41.08,41.23,77500.0,21.6411,21.7991,21.6358,21.7148,77500.0
2005-12-16 14:15:00,41.23,41.23,41.12,41.13,39900.0,21.7148,21.7148,21.6569,21.6622,39900.0
2005-12-16 14:20:00,41.12,41.13,41.11,41.11,22700.0,21.6569,21.6622,21.6516,21.6516,22700.0
2005-12-16 14:25:00,41.12,41.12,41.08,41.08,90300.0,21.6569,21.6569,21.6358,21.6358,90300.0
2005-12-16 14:30:00,41.09,41.1,41.08,41.1,82500.0,21.6411,21.6464,21.6358,21.6464,82500.0
2005-12-16 14:35:00,41.09,41.1,41.07,41.1,40000.0,21.6411,21.6464,21.6306,21.6464,40000.0
2005-12-16 14:40:00,41.1,41.1,41.09,41.09,45100.0,21.6464,21.6464,21.6411,21.6411,45100.0
2005-12-16 14:45:00,41.09,41.11,41.07,41.11,64900.0,21.6411,21.6516,21.6306,21.6516,64900.0
2005-12-16 14:50:00,41.1,41.11,41.07,41.08,31100.0,21.6464,21.6516,21.6306,21.6358,31100.0
2005-12-16 14:55:00,41.09,41.09,41.0,41.0,54300.0,21.6411,21.6411,21.5937,21.5937,54300.0
2005-12-16 15:00:00,41.01,41.02,40.95,41.0,129000.0,21.599,21.6042,21.5673,21.5937,129000.0
2005-12-16 15:05:00,41.01,41.01,40.96,40.96,25500.0,21.599,21.599,21.5726,21.5726,25500.0
2005-12-16 15:10:00,40.96,40.96,40.95,40.95,34700.0,21.5726,21.5726,21.5673,21.5673,34700.0
2005-12-16 15:15:00,40.96,41.0,40.95,41.0,70200.0,21.5726,21.5937,21.5673,21.5937,70200.0
2005-12-16 15:20:00,41.0,41.0,40.98,40.99,25700.0,21.5937,21.5937,21.5832,21.5884,25700.0
2005-12-16 15:25:00,40.98,41.0,40.97,40.99,35400.0,21.5832,21.5937,21.5779,21.5884,35400.0
2005-12-16 15:30:00,40.99,41.14,40.98,41.13,50600.0,21.5884,21.6674,21.5832,21.6622,50600.0
2005-12-16 15:35:00,41.14,41.16,41.13,41.15,22400.0,21.6674,21.678,21.6622,21.6727,22400.0
2005-12-16 15:40:00,41.14,41.21,41.14,41.19,17200.0,21.6674,21.7043,21.6674,21.6938,17200.0
2005-12-16 15:45:00,41.19,41.2,41.17,41.18,21600.0,21.6938,21.699,21.6832,21.6885,21600.0
2005-12-16 15:50:00,41.18,41.2,41.07,41.07,39600.0,21.6885,21.699,21.6306,21.6306,39600.0
2005-12-16 15:55:00,41.07,41.09,40.96,40.97,146300.0,21.6306,21.6411,21.5726,21.5779,146300.0
2005-12-19 09:30:00,40.66,41.24,40.59,40.63,136000.0,21.4146,21.7201,21.3777,21.3988,136000.0
2005-12-19 09:35:00,40.63,40.74,40.6,40.69,45300.0,21.3988,21.4567,21.383,21.4304,45300.0
2005-12-19 09:40:00,40.7,40.7,40.68,40.69,14300.0,21.4357,21.4357,21.4251,21.4304,14300.0
2005-12-19 09:45:00,40.69,40.72,40.68,40.69,40600.0,21.4304,21.4462,21.4251,21.4304,40600.0
2005-12-19 09:50:00,40.7,40.81,40.66,40.71,39400.0,21.4357,21.4936,21.4146,21.4409,39400.0
2005-12-19 09:55:00,40.71,40.76,40.7,40.73,24300.0,21.4409,21.4673,21.4357,21.4515,24300.0
2005-12-19 10:00:00,40.73,40.73,40.63,40.65,32200.0,21.4515,21.4515,21.3988,21.4093,32200.0
2005-12-19 10:05:00,40.65,40.7,40.61,40.61,39000.0,21.4093,21.4357,21.3883,21.3883,39000.0
2005-12-19 10:10:00,40.62,40.65,40.59,40.62,9700.0,21.3935,21.4093,21.3777,21.3935,9700.0
2005-12-19 10:15:00,40.62,40.63,40.6,40.62,15200.0,21.3935,21.3988,21.383,21.3935,15200.0
2005-12-19 10:20:00,40.62,40.63,40.55,40.58,77700.0,21.3935,21.3988,21.3567,21.3725,77700.0
2005-12-19 10:25:00,40.59,40.64,40.57,40.6,31400.0,21.3777,21.4041,21.3672,21.383,31400.0
2005-12-19 10:30:00,40.61,40.66,40.61,40.64,18100.0,21.3883,21.4146,21.3883,21.4041,18100.0
2005-12-19 10:35:00,40.63,40.64,40.63,40.64,16400.0,21.3988,21.4041,21.3988,21.4041,16400.0
2005-12-19 10:40:00,40.63,40.64,40.59,40.59,32300.0,21.3988,21.4041,21.3777,21.3777,32300.0
2005-12-19 10:45:00,40.59,40.78,40.59,40.66,60100.0,21.3777,21.4778,21.3777,21.4146,60100.0
2005-12-19 10:50:00,40.66,40.74,40.66,40.71,23300.0,21.4146,21.4567,21.4146,21.4409,23300.0
2005-12-19 10:55:00,40.71,40.72,40.63,40.64,41900.0,21.4409,21.4462,21.3988,21.4041,41900.0
2005-12-19 11:00:00,40.64,40.66,40.63,40.65,18500.0,21.4041,21.4146,21.3988,21.4093,18500.0
2005-12-19 11:05:00,40.64,40.66,40.64,40.65,26800.0,21.4041,21.4146,21.4041,21.4093,26800.0
2005-12-19 11:10:00,40.64,40.65,40.63,40.64,48400.0,21.4041,21.4093,21.3988,21.4041,48400.0
2005-12-19 11:15:00,40.64,40.64,40.61,40.63,28900.0,21.4041,21.4041,21.3883,21.3988,28900.0
2005-12-19 11:20:00,40.62,40.62,40.59,40.6,47300.0,21.3935,21.3935,21.3777,21.383,47300.0
2005-12-19 11:25:00,40.6,40.63,40.59,40.62,77900.0,21.383,21.3988,21.3777,21.3935,77900.0
2005-12-19 11:30:00,40.63,40.64,40.61,40.62,29500.0,21.3988,21.4041,21.3883,21.3935,29500.0
2005-12-19 11:35:00,40.63,40.67,40.63,40.66,30100.0,21.3988,21.4199,21.3988,21.4146,30100.0
2005-12-19 11:40:00,40.66,40.69,40.64,40.66,22200.0,21.4146,21.4304,21.4041,21.4146,22200.0
2005-12-19 11:45:00,40.67,40.68,40.64,40.65,9600.0,21.4199,21.4251,21.4041,21.4093,9600.0
2005-12-19 11:50:00,40.65,40.65,40.63,40.64,12600.0,21.4093,21.4093,21.3988,21.4041,12600.0
2005-12-19 11:55:00,40.63,40.64,40.62,40.63,35100.0,21.3988,21.4041,21.3935,21.3988,35100.0
2005-12-19 12:00:00,40.62,40.62,40.6,40.61,12600.0,21.3935,21.3935,21.383,21.3883,12600.0
2005-12-19 12:05:00,40.61,40.61,40.6,40.61,9400.0,21.3883,21.3883,21.383,21.3883,9400.0
2005-12-19 12:10:00,40.61,40.61,40.6,40.61,6500.0,21.3883,21.3883,21.383,21.3883,6500.0
2005-12-19 12:15:00,40.6,40.62,40.6,40.62,11500.0,21.383,21.3935,21.383,21.3935,11500.0
2005-12-19 12:20:00,40.62,40.64,40.61,40.64,22600.0,21.3935,21.4041,21.3883,21.4041,22600.0
2005-12-19 12:25:00,40.64,40.67,40.63,40.66,52400.0,21.4041,21.4199,21.3988,21.4146,52400.0
2005-12-19 12:30:00,40.65,40.67,40.64,40.64,9900.0,21.4093,21.4199,21.4041,21.4041,9900.0
2005-12-19 12:35:00,40.64,40.65,40.63,40.65,15300.0,21.4041,21.4093,21.3988,21.4093,15300.0
2005-12-19 12:40:00,40.65,40.65,40.64,40.65,23900.0,21.4093,21.4093,21.4041,21.4093,23900.0
2005-12-19 12:45:00,40.65,40.65,40.64,40.65,5900.0,21.4093,21.4093,21.4041,21.4093,5900.0
2005-12-19 12:50:00,40.65,40.65,40.64,40.65,5300.0,21.4093,21.4093,21.4041,21.4093,5300.0
2005-12-19 12:55:00,40.64,40.64,40.63,40.63,20900.0,21.4041,21.4041,21.3988,21.3988,20900.0
2005-12-19 13:00:00,40.64,40.64,40.62,40.63,26600.0,21.4041,21.4041,21.3935,21.3988,26600.0
2005-12-19 13:05:00,40.63,40.64,40.62,40.62,25300.0,21.3988,21.4041,21.3935,21.3935,25300.0
2005-12-19 13:10:00,40.62,40.62,40.6,40.62,13600.0,21.3935,21.3935,21.383,21.3935,13600.0
2005-12-19 13:15:00,40.62,40.63,40.58,40.59,57200.0,21.3935,21.3988,21.3725,21.3777,57200.0
2005-12-19 13:20:00,40.59,40.6,40.58,40.6,17500.0,21.3777,21.383,21.3725,21.383,17500.0
2005-12-19 13:25:00,40.6,40.65,40.59,40.63,42500.0,21.383,21.4093,21.3777,21.3988,42500.0
2005-12-19 13:30:00,40.63,40.64,40.59,40.62,28700.0,21.3988,21.4041,21.3777,21.3935,28700.0
2005-12-19 13:35:00,40.61,40.62,40.57,40.6,33200.0,21.3883,21.3935,21.3672,21.383,33200.0
2005-12-19 13:40:00,40.6,40.6,40.57,40.57,63600.0,21.383,21.383,21.3672,21.3672,63600.0
2005-12-19 13:45:00,40.59,40.6,40.56,40.57,21000.0,21.3777,21.383,21.3619,21.3672,21000.0
2005-12-19 13:50:00,40.56,40.57,40.52,40.56,26100.0,21.3619,21.3672,21.3409,21.3619,26100.0
2005-12-19 13:55:00,40.55,40.55,40.52,40.53,18100.0,21.3567,21.3567,21.3409,21.3461,18100.0
2005-12-19 14:00:00,40.53,40.57,40.52,40.57,31900.0,21.3461,21.3672,21.3409,21.3672,31900.0
2005-12-19 14:05:00,40.56,40.58,40.55,40.57,11000.0,21.3619,21.3725,21.3567,21.3672,11000.0
2005-12-19 14:10:00,40.56,40.57,40.53,40.55,37900.0,21.3619,21.3672,21.3461,21.3567,37900.0
2005-12-19 14:15:00,40.54,40.56,40.51,40.53,17300.0,21.3514,21.3619,21.3356,21.3461,17300.0
2005-12-19 14:20:00,40.52,40.54,40.51,40.54,13000.0,21.3409,21.3514,21.3356,21.3514,13000.0
2005-12-19 14:25:00,40.54,40.54,40.5,40.52,10300.0,21.3514,21.3514,21.3303,21.3409,10300.0
2005-12-19 14:30:00,40.51,40.61,40.48,40.6,46100.0,21.3356,21.3883,21.3198,21.383,46100.0
2005-12-19 14:35:00,40.6,40.64,40.6,40.63,10500.0,21.383,21.4041,21.383,21.3988,10500.0
2005-12-19 14:40:00,40.64,40.65,40.63,40.65,15500.0,21.4041,21.4093,21.3988,21.4093,15500.0
2005-12-19 14:45:00,40.65,40.71,40.64,40.71,22900.0,21.4093,21.4409,21.4041,21.4409,22900.0
2005-12-19 14:50:00,40.7,40.83,40.7,40.83,50700.0,21.4357,21.5041,21.4357,21.5041,50700.0
2005-12-19 14:55:00,40.84,40.84,40.78,40.79,22400.0,21.5094,21.5094,21.4778,21.4831,22400.0
2005-12-19 15:00:00,40.79,40.86,40.76,40.8,23600.0,21.4831,21.5199,21.4673,21.4883,23600.0
2005-12-19 15:05:00,40.8,40.81,40.79,40.8,16500.0,21.4883,21.4936,21.4831,21.4883,16500.0
2005-12-19 15:10:00,40.79,40.8,40.73,40.79,21300.0,21.4831,21.4883,21.4515,21.4831,21300.0
2005-12-19 15:15:00,40.78,40.86,40.76,40.85,21600.0,21.4778,21.5199,21.4673,21.5147,21600.0
2005-12-19 15:20:00,40.84,40.92,40.84,40.91,31700.0,21.5094,21.5515,21.5094,21.5463,31700.0
2005-12-19 15:25:00,40.9,40.96,40.9,40.91,38800.0,21.541,21.5726,21.541,21.5463,38800.0
2005-12-19 15:30:00,40.9,40.93,40.88,40.9,25800.0,21.541,21.5568,21.5305,21.541,25800.0
2005-12-19 15:35:00,40.91,40.91,40.87,40.88,23200.0,21.5463,21.5463,21.5252,21.5305,23200.0
2005-12-19 15:40:00,40.87,40.98,40.87,40.97,20000.0,21.5252,21.5832,21.5252,21.5779,20000.0
2005-12-19 15:45:00,40.97,41.02,40.96,41.02,29500.0,21.5779,21.6042,21.5726,21.6042,29500.0
2005-12-19 15:50:00,41.02,41.03,40.97,40.97,62600.0,21.6042,21.6095,21.5779,21.5779,62600.0
2005-12-19 15:55:00,40.98,40.99,40.89,40.9,75200.0,21.5832,21.5884,21.5357,21.541,75200.0
2005-12-20 09:30:00,40.99,41.18,40.86,41.0,38300.0,21.5884,21.6885,21.5199,21.5937,38300.0
2005-12-20 09:35:00,40.98,41.22,40.98,41.01,18400.0,21.5832,21.7096,21.5832,21.599,18400.0
2005-12-20 09:40:00,40.98,41.14,40.79,40.79,21100.0,21.5832,21.6674,21.4831,21.4831,21100.0
2005-12-20 09:45:00,40.81,40.85,40.71,40.76,20000.0,21.4936,21.5147,21.4409,21.4673,20000.0
2005-12-20 09:50:00,40.75,40.85,40.75,40.76,23800.0,21.462,21.5147,21.462,21.4673,23800.0
2005-12-20 09:55:00,40.77,40.95,40.75,40.95,31600.0,21.4725,21.5673,21.462,21.5673,31600.0
2005-12-20 10:00:00,40.94,41.04,40.92,40.99,33000.0,21.5621,21.6148,21.5515,21.5884,33000.0
2005-12-20 10:05:00,40.97,41.01,40.92,40.92,24300.0,21.5779,21.599,21.5515,21.5515,24300.0
2005-12-20 10:10:00,40.92,40.95,40.91,40.93,22200.0,21.5515,21.5673,21.5463,21.5568,22200.0
2005-12-20 10:15:00,40.93,40.97,40.92,40.95,15700.0,21.5568,21.5779,21.5515,21.5673,15700.0
2005-12-20 10:20:00,40.95,41.03,40.95,40.99,20900.0,21.5673,21.6095,21.5673,21.5884,20900.0
2005-12-20 10:25:00,40.99,41.08,40.99,41.02,17400.0,21.5884,21.6358,21.5884,21.6042,17400.0
2005-12-20 10:30:00,41.01,41.04,41.01,41.04,11800.0,21.599,21.6148,21.599,21.6148,11800.0
2005-12-20 10:35:00,41.04,41.2,41.04,41.15,36500.0,21.6148,21.699,21.6148,21.6727,36500.0
2005-12-20 10:40:00,41.15,41.15,41.06,41.06,14800.0,21.6727,21.6727,21.6253,21.6253,14800.0
2005-12-20 10:45:00,41.06,41.2,41.06,41.18,22900.0,21.6253,21.699,21.6253,21.6885,22900.0
2005-12-20 10:50:00,41.19,41.2,41.15,41.19,12000.0,21.6938,21.699,21.6727,21.6938,12000.0
2005-12-20 10:55:00,41.19,41.29,41.19,41.27,22600.0,21.6938,21.7464,21.6938,21.7359,22600.0
2005-12-20 11:00:00,41.29,41.37,41.07,41.27,111900.0,21.7464,21.7886,21.6306,21.7359,111900.0
2005-12-20 11:05:00,41.26,41.26,41.14,41.17,52000.0,21.7306,21.7306,21.6674,21.6832,52000.0
2005-12-20 11:10:00,41.18,41.2,41.13,41.15,26900.0,21.6885,21.699,21.6622,21.6727,26900.0
2005-12-20 11:15:00,41.15,41.17,41.11,41.12,20600.0,21.6727,21.6832,21.6516,21.6569,20600.0
2005-12-20 11:20:00,41.12,41.15,41.12,41.15,8300.0,21.6569,21.6727,21.6569,21.6727,8300.0
2005-12-20 11:25:00,41.14,41.14,41.1,41.13,28100.0,21.6674,21.6674,21.6464,21.6622,28100.0
2005-12-20 11:30:00,41.12,41.19,41.08,41.16,92900.0,21.6569,21.6938,21.6358,21.678,92900.0
2005-12-20 11:35:00,41.18,41.22,41.15,41.22,27900.0,21.6885,21.7096,21.6727,21.7096,27900.0
2005-12-20 11:40:00,41.21,41.28,41.2,41.28,18900.0,21.7043,21.7412,21.699,21.7412,18900.0
2005-12-20 11:45:00,41.26,41.31,41.2,41.29,27000.0,21.7306,21.757,21.699,21.7464,27000.0
2005-12-20 11:50:00,41.27,41.27,41.21,41.21,9600.0,21.7359,21.7359,21.7043,21.7043,9600.0
2005-12-20 11:55:00,41.2,41.3,41.2,41.29,13500.0,21.699,21.7517,21.699,21.7464,13500.0
2005-12-20 12:00:00,41.27,41.36,41.25,41.34,18400.0,21.7359,21.7833,21.7254,21.7728,18400.0
2005-12-20 12:05:00,41.32,41.4,41.32,41.39,17600.0,21.7622,21.8044,21.7622,21.7991,17600.0
2005-12-20 12:10:00,41.38,41.44,41.38,41.42,13200.0,21.7938,21.8254,21.7938,21.8149,13200.0
2005-12-20 12:15:00,41.43,41.43,41.4,41.4,7000.0,21.8202,21.8202,21.8044,21.8044,7000.0
2005-12-20 12:20:00,41.4,41.55,41.4,41.53,58300.0,21.8044,21.8834,21.8044,21.8728,58300.0
2005-12-20 12:25:00,41.53,41.61,41.53,41.57,27500.0,21.8728,21.915,21.8728,21.8939,27500.0
2005-12-20 12:30:00,41.56,41.58,41.55,41.56,8300.0,21.8886,21.8992,21.8834,21.8886,8300.0
2005-12-20 12:35:00,41.56,41.6,41.46,41.46,10700.0,21.8886,21.9097,21.836,21.836,10700.0
2005-12-20 12:40:00,41.45,41.49,41.43,41.48,14700.0,21.8307,21.8518,21.8202,21.8465,14700.0
2005-12-20 12:45:00,41.48,41.51,41.48,41.5,12500.0,21.8465,21.8623,21.8465,21.857,12500.0
2005-12-20 12:50:00,41.5,41.54,41.5,41.5,13500.0,21.857,21.8781,21.857,21.857,13500.0
2005-12-20 12:55:00,41.5,41.59,41.5,41.59,18300.0,21.857,21.9044,21.857,21.9044,18300.0
2005-12-20 13:00:00,41.59,41.67,41.58,41.67,30300.0,21.9044,21.9466,21.8992,21.9466,30300.0
2005-12-20 13:05:00,41.67,41.67,41.61,41.61,20800.0,21.9466,21.9466,21.915,21.915,20800.0
2005-12-20 13:10:00,41.62,41.63,41.59,41.61,14400.0,21.9202,21.9255,21.9044,21.915,14400.0
2005-12-20 13:15:00,41.59,41.63,41.59,41.63,17000.0,21.9044,21.9255,21.9044,21.9255,17000.0
2005-12-20 13:20:00,41.62,41.65,41.62,41.65,14600.0,21.9202,21.936,21.9202,21.936,14600.0
2005-12-20 13:25:00,41.64,41.75,41.64,41.74,31000.0,21.9308,21.9887,21.9308,21.9834,31000.0
2005-12-20 13:30:00,41.74,41.76,41.7,41.71,24100.0,21.9834,21.994,21.9624,21.9676,24100.0
2005-12-20 13:35:00,41.7,41.73,41.7,41.71,13700.0,21.9624,21.9782,21.9624,21.9676,13700.0
2005-12-20 13:40:00,41.71,41.76,41.67,41.69,46900.0,21.9676,21.994,21.9466,21.9571,46900.0
2005-12-20 13:45:00,41.69,41.73,41.65,41.69,70000.0,21.9571,21.9782,21.936,21.9571,70000.0
2005-12-20 13:50:00,41.67,41.69,41.58,41.58,53300.0,21.9466,21.9571,21.8992,21.8992,53300.0
2005-12-20 13:55:00,41.58,41.58,41.54,41.54,19400.0,21.8992,21.8992,21.8781,21.8781,19400.0
2005-12-20 14:00:00,41.54,41.55,41.39,41.41,31200.0,21.8781,21.8834,21.7991,21.8096,31200.0
2005-12-20 14:05:00,41.39,41.47,41.39,41.47,20200.0,21.7991,21.8412,21.7991,21.8412,20200.0
2005-12-20 14:10:00,41.47,41.54,41.44,41.48,20700.0,21.8412,21.8781,21.8254,21.8465,20700.0
2005-12-20 14:15:00,41.5,41.57,41.49,41.55,12300.0,21.857,21.8939,21.8518,21.8834,12300.0
2005-12-20 14:20:00,41.56,41.62,41.55,41.61,13800.0,21.8886,21.9202,21.8834,21.915,13800.0
2005-12-20 14:25:00,41.61,41.61,41.54,41.54,9200.0,21.915,21.915,21.8781,21.8781,9200.0
2005-12-20 14:30:00,41.54,41.57,41.53,41.57,48900.0,21.8781,21.8939,21.8728,21.8939,48900.0
2005-12-20 14:35:00,41.56,41.6,41.55,41.6,12200.0,21.8886,21.9097,21.8834,21.9097,12200.0
2005-12-20 14:40:00,41.59,41.61,41.58,41.58,12000.0,21.9044,21.915,21.8992,21.8992,12000.0
2005-12-20 14:45:00,41.58,41.58,41.5,41.51,46100.0,21.8992,21.8992,21.857,21.8623,46100.0
2005-12-20 14:50:00,41.52,41.52,41.47,41.5,49600.0,21.8676,21.8676,21.8412,21.857,49600.0
2005-12-20 14:55:00,41.5,41.54,41.5,41.51,19400.0,21.857,21.8781,21.857,21.8623,19400.0
2005-12-20 15:00:00,41.51,41.52,41.47,41.49,52600.0,21.8623,21.8676,21.8412,21.8518,52600.0
2005-12-20 15:05:00,41.49,41.5,41.46,41.46,30800.0,21.8518,21.857,21.836,21.836,30800.0
2005-12-20 15:10:00,41.46,41.5,41.4,41.44,54100.0,21.836,21.857,21.8044,21.8254,54100.0
2005-12-20 15:15:00,41.44,41.45,41.42,41.44,13500.0,21.8254,21.8307,21.8149,21.8254,13500.0
2005-12-20 15:20:00,41.44,41.48,41.43,41.43,15000.0,21.8254,21.8465,21.8202,21.8202,15000.0
2005-12-20 15:25:00,41.43,41.43,41.26,41.28,32500.0,21.8202,21.8202,21.7306,21.7412,32500.0
2005-12-20 15:30:00,41.28,41.3,41.22,41.23,38800.0,21.7412,21.7517,21.7096,21.7148,38800.0
2005-12-20 15:35:00,41.23,41.25,41.2,41.25,28500.0,21.7148,21.7254,21.699,21.7254,28500.0
2005-12-20 15:40:00,41.25,41.25,41.16,41.19,25100.0,21.7254,21.7254,21.678,21.6938,25100.0
2005-12-20 15:45:00,41.19,41.2,41.18,41.2,35100.0,21.6938,21.699,21.6885,21.699,35100.0
2005-12-20 15:50:00,41.2,41.24,41.17,41.21,39300.0,21.699,21.7201,21.6832,21.7043,39300.0
2005-12-20 15:55:00,41.22,41.22,41.17,41.22,61500.0,21.7096,21.7096,21.6832,21.7096,61500.0
2005-12-21 09:30:00,41.55,41.61,41.32,41.36,70300.0,21.8834,21.915,21.7622,21.7833,70300.0
2005-12-21 09:35:00,41.36,41.37,41.28,41.3,16300.0,21.7833,21.7886,21.7412,21.7517,16300.0
2005-12-21 09:40:00,41.31,41.33,41.28,41.31,20900.0,21.757,21.7675,21.7412,21.757,20900.0
2005-12-21 09:45:00,41.33,41.4,41.29,41.4,126200.0,21.7675,21.8044,21.7464,21.8044,126200.0
2005-12-21 09:50:00,41.4,41.59,41.39,41.56,21800.0,21.8044,21.9044,21.7991,21.8886,21800.0
2005-12-21 09:55:00,41.57,41.57,41.52,41.56,8400.0,21.8939,21.8939,21.8676,21.8886,8400.0
2005-12-21 10:00:00,41.56,41.8,41.53,41.7,38600.0,21.8886,22.015,21.8728,21.9624,38600.0
2005-12-21 10:05:00,41.69,41.69,41.6,41.62,18300.0,21.9571,21.9571,21.9097,21.9202,18300.0
2005-12-21 10:10:00,41.62,41.77,41.6,41.77,9500.0,21.9202,21.9992,21.9097,21.9992,9500.0
2005-12-21 10:15:00,41.77,41.92,41.74,41.92,44000.0,21.9992,22.0782,21.9834,22.0782,44000.0
2005-12-21 10:20:00,41.91,42.02,41.84,41.98,43900.0,22.073,22.1309,22.0361,22.1098,43900.0
2005-12-21 10:25:00,41.97,42.1,41.88,41.89,91000.0,22.1046,22.173,22.0572,22.0624,91000.0
2005-12-21 10:30:00,41.92,42.07,41.88,41.96,37100.0,22.0782,22.1572,22.0572,22.0993,37100.0
2005-12-21 10:35:00,41.96,42.01,41.91,41.99,15700.0,22.0993,22.1256,22.073,22.1151,15700.0
2005-12-21 10:40:00,41.99,41.99,41.96,41.99,17600.0,22.1151,22.1151,22.0993,22.1151,17600.0
2005-12-21 10:45:00,41.99,42.02,41.97,41.98,73100.0,22.1151,22.1309,22.1046,22.1098,73100.0
2005-12-21 10:50:00,42.0,42.01,41.97,41.99,15700.0,22.1204,22.1256,22.1046,22.1151,15700.0
2005-12-21 10:55:00,42.0,42.01,41.98,42.0,8800.0,22.1204,22.1256,22.1098,22.1204,8800.0
2005-12-21 11:00:00,42.01,42.02,41.96,41.96,43700.0,22.1256,22.1309,22.0993,22.0993,43700.0
2005-12-21 11:05:00,41.97,41.97,41.88,41.95,89900.0,22.1046,22.1046,22.0572,22.094,89900.0
2005-12-21 11:10:00,41.94,41.95,41.88,41.88,12300.0,22.0888,22.094,22.0572,22.0572,12300.0
2005-12-21 11:15:00,41.9,41.9,41.62,41.78,57100.0,22.0677,22.0677,21.9202,22.0045,57100.0
2005-12-21 11:20:00,41.79,41.79,41.61,41.61,39600.0,22.0098,22.0098,21.915,21.915,39600.0
2005-12-21 11:25:00,41.6,41.73,41.59,41.71,30300.0,21.9097,21.9782,21.9044,21.9676,30300.0
2005-12-21 11:30:00,41.7,41.85,41.7,41.8,23400.0,21.9624,22.0414,21.9624,22.015,23400.0
2005-12-21 11:35:00,41.81,41.89,41.8,41.82,32000.0,22.0203,22.0624,22.015,22.0256,32000.0
2005-12-21 11:40:00,41.84,41.86,41.8,41.8,12400.0,22.0361,22.0466,22.015,22.015,12400.0
2005-12-21 11:45:00,41.81,41.81,41.75,41.76,11900.0,22.0203,22.0203,21.9887,21.994,11900.0
2005-12-21 11:50:00,41.76,41.78,41.76,41.78,19200.0,21.994,22.0045,21.994,22.0045,19200.0
2005-12-21 11:55:00,41.79,41.79,41.78,41.79,12300.0,22.0098,22.0098,22.0045,22.0098,12300.0
2005-12-21 12:00:00,41.78,41.8,41.78,41.78,13100.0,22.0045,22.015,22.0045,22.0045,13100.0
2005-12-21 12:05:00,41.78,41.79,41.78,41.78,9100.0,22.0045,22.0098,22.0045,22.0045,9100.0
2005-12-21 12:10:00,41.79,41.91,41.79,41.9,39400.0,22.0098,22.073,22.0098,22.0677,39400.0
2005-12-21 12:15:00,41.89,41.89,41.86,41.86,8300.0,22.0624,22.0624,22.0466,22.0466,8300.0
2005-12-21 12:20:00,41.86,41.9,41.86,41.88,10000.0,22.0466,22.0677,22.0466,22.0572,10000.0
2005-12-21 12:25:00,41.88,41.91,41.88,41.89,28200.0,22.0572,22.073,22.0572,22.0624,28200.0
2005-12-21 12:30:00,41.9,41.93,41.89,41.89,12800.0,22.0677,22.0835,22.0624,22.0624,12800.0
2005-12-21 12:35:00,41.88,41.91,41.88,41.9,33000.0,22.0572,22.073,22.0572,22.0677,33000.0
2005-12-21 12:40:00,41.9,41.93,41.89,41.89,34600.0,22.0677,22.0835,22.0624,22.0624,34600.0
2005-12-21 12:45:00,41.89,42.06,41.86,42.03,65200.0,22.0624,22.152,22.0466,22.1362,65200.0
2005-12-21 12:50:00,42.04,42.05,41.97,41.97,35200.0,22.1414,22.1467,22.1046,22.1046,35200.0
2005-12-21 12:55:00,41.97,41.98,41.87,41.89,15900.0,22.1046,22.1098,22.0519,22.0624,15900.0
2005-12-21 13:00:00,41.9,41.98,41.9,41.9,18600.0,22.0677,22.1098,22.0677,22.0677,18600.0
2005-12-21 13:05:00,41.9,41.93,41.9,41.93,9700.0,22.0677,22.0835,22.0677,22.0835,9700.0
2005-12-21 13:10:00,41.91,41.92,41.89,41.9,7000.0,22.073,22.0782,22.0624,22.0677,7000.0
2005-12-21 13:15:00,41.9,41.92,41.9,41.91,19100.0,22.0677,22.0782,22.0677,22.073,19100.0
2005-12-21 13:20:00,41.92,41.94,41.89,41.92,12300.0,22.0782,22.0888,22.0624,22.0782,12300.0
2005-12-21 13:25:00,41.94,41.94,41.85,41.88,35600.0,22.0888,22.0888,22.0414,22.0572,35600.0
2005-12-21 13:30:00,41.89,41.94,41.75,41.77,29200.0,22.0624,22.0888,21.9887,21.9992,29200.0
2005-12-21 13:35:00,41.77,41.89,41.77,41.87,15400.0,21.9992,22.0624,21.9992,22.0519,15400.0
2005-12-21 13:40:00,41.88,41.88,41.82,41.83,20700.0,22.0572,22.0572,22.0256,22.0308,20700.0
2005-12-21 13:45:00,41.84,41.89,41.84,41.87,12600.0,22.0361,22.0624,22.0361,22.0519,12600.0
2005-12-21 13:50:00,41.86,41.88,41.84,41.85,20500.0,22.0466,22.0572,22.0361,22.0414,20500.0
2005-12-21 13:55:00,41.86,41.87,41.85,41.87,8600.0,22.0466,22.0519,22.0414,22.0519,8600.0
2005-12-21 14:00:00,41.85,41.86,41.82,41.85,23200.0,22.0414,22.0466,22.0256,22.0414,23200.0
2005-12-21 14:05:00,41.86,41.88,41.83,41.85,9800.0,22.0466,22.0572,22.0308,22.0414,9800.0
2005-12-21 14:10:00,41.85,41.89,41.85,41.89,13200.0,22.0414,22.0624,22.0414,22.0624,13200.0
2005-12-21 14:15:00,41.89,41.93,41.89,41.93,36300.0,22.0624,22.0835,22.0624,22.0835,36300.0
2005-12-21 14:20:00,41.92,41.94,41.88,41.88,32400.0,22.0782,22.0888,22.0572,22.0572,32400.0
2005-12-21 14:25:00,41.88,41.91,41.77,41.77,27000.0,22.0572,22.073,21.9992,21.9992,27000.0
2005-12-21 14:30:00,41.78,41.8,41.74,41.78,23200.0,22.0045,22.015,21.9834,22.0045,23200.0
2005-12-21 14:35:00,41.78,41.81,41.77,41.81,20100.0,22.0045,22.0203,21.9992,22.0203,20100.0
2005-12-21 14:40:00,41.81,41.81,41.75,41.76,32300.0,22.0203,22.0203,21.9887,21.994,32300.0
2005-12-21 14:45:00,41.76,41.87,41.74,41.85,58000.0,21.994,22.0519,21.9834,22.0414,58000.0
2005-12-21 14:50:00,41.86,41.93,41.83,41.91,77000.0,22.0466,22.0835,22.0308,22.073,77000.0
2005-12-21 14:55:00,41.91,41.92,41.89,41.92,45500.0,22.073,22.0782,22.0624,22.0782,45500.0
2005-12-21 15:00:00,41.93,41.93,41.83,41.83,35100.0,22.0835,22.0835,22.0308,22.0308,35100.0
2005-12-21 15:05:00,41.82,41.88,41.8,41.87,45100.0,22.0256,22.0572,22.015,22.0519,45100.0
2005-12-21 15:10:00,41.86,41.87,41.8,41.82,18200.0,22.0466,22.0519,22.015,22.0256,18200.0
2005-12-21 15:15:00,41.82,41.85,41.81,41.82,54300.0,22.0256,22.0414,22.0203,22.0256,54300.0
2005-12-21 15:20:00,41.82,41.85,41.82,41.84,32800.0,22.0256,22.0414,22.0256,22.0361,32800.0
2005-12-21 15:25:00,41.85,41.85,41.8,41.8,26500.0,22.0414,22.0414,22.015,22.015,26500.0
2005-12-21 15:30:00,41.8,41.81,41.78,41.8,37600.0,22.015,22.0203,22.0045,22.015,37600.0
2005-12-21 15:35:00,41.8,41.83,41.8,41.83,60800.0,22.015,22.0308,22.015,22.0308,60800.0
2005-12-21 15:40:00,41.83,41.91,41.82,41.91,86200.0,22.0308,22.073,22.0256,22.073,86200.0
2005-12-21 15:45:00,41.91,41.98,41.89,41.94,115200.0,22.073,22.1098,22.0624,22.0888,115200.0
2005-12-21 15:50:00,41.94,41.99,41.92,41.98,84000.0,22.0888,22.1151,22.0782,22.1098,84000.0
2005-12-21 15:55:00,41.98,41.99,41.83,41.88,117000.0,22.1098,22.1151,22.0308,22.0572,117000.0
2005-12-22 09:30:00,40.45,40.69,39.54,39.55,443200.0,21.304,21.4304,20.8247,20.83,443200.0
2005-12-22 09:35:00,39.56,39.9,39.54,39.76,307300.0,20.8353,21.0143,20.8247,20.9406,307300.0
2005-12-22 09:40:00,39.76,39.81,39.65,39.66,412400.0,20.9406,20.9669,20.8827,20.8879,412400.0
2005-12-22 09:45:00,39.67,39.74,39.47,39.53,214900.0,20.8932,20.9301,20.7879,20.8195,214900.0
2005-12-22 09:50:00,39.51,39.63,39.51,39.62,212000.0,20.8089,20.8721,20.8089,20.8669,212000.0
2005-12-22 09:55:00,39.62,39.75,39.57,39.74,143700.0,20.8669,20.9353,20.8405,20.9301,143700.0
2005-12-22 10:00:00,39.75,39.95,39.7,39.9,159500.0,20.9353,21.0407,20.909,21.0143,159500.0
2005-12-22 10:05:00,39.91,39.96,39.77,39.78,90900.0,21.0196,21.0459,20.9459,20.9511,90900.0
2005-12-22 10:10:00,39.78,39.83,39.78,39.79,51600.0,20.9511,20.9775,20.9511,20.9564,51600.0
2005-12-22 10:15:00,39.78,39.8,39.66,39.68,76100.0,20.9511,20.9617,20.8879,20.8985,76100.0
2005-12-22 10:20:00,39.68,39.7,39.61,39.64,105900.0,20.8985,20.909,20.8616,20.8774,105900.0
2005-12-22 10:25:00,39.64,39.75,39.64,39.66,161700.0,20.8774,20.9353,20.8774,20.8879,161700.0
2005-12-22 10:30:00,39.66,39.68,39.5,39.52,171700.0,20.8879,20.8985,20.8037,20.8142,171700.0
2005-12-22 10:35:00,39.53,39.53,39.36,39.48,143400.0,20.8195,20.8195,20.7299,20.7931,143400.0
2005-12-22 10:40:00,39.47,39.47,39.26,39.32,260900.0,20.7879,20.7879,20.6773,20.7089,260900.0
2005-12-22 10:45:00,39.32,39.45,39.32,39.39,98400.0,20.7089,20.7773,20.7089,20.7457,98400.0
2005-12-22 10:50:00,39.4,39.49,39.38,39.48,56200.0,20.751,20.7984,20.7405,20.7931,56200.0
2005-12-22 10:55:00,39.49,39.6,39.44,39.58,215000.0,20.7984,20.8563,20.7721,20.8458,215000.0
2005-12-22 11:00:00,39.59,39.63,39.5,39.61,217500.0,20.8511,20.8721,20.8037,20.8616,217500.0
2005-12-22 11:05:00,39.6,39.63,39.54,39.63,221800.0,20.8563,20.8721,20.8247,20.8721,221800.0
2005-12-22 11:10:00,39.62,39.95,39.62,39.74,154700.0,20.8669,21.0407,20.8669,20.9301,154700.0
2005-12-22 11:15:00,39.74,39.81,39.68,39.71,155500.0,20.9301,20.9669,20.8985,20.9143,155500.0
2005-12-22 11:20:00,39.7,39.79,39.69,39.79,136500.0,20.909,20.9564,20.9037,20.9564,136500.0
2005-12-22 11:25:00,39.78,39.83,39.75,39.8,78600.0,20.9511,20.9775,20.9353,20.9617,78600.0
2005-12-22 11:30:00,39.79,39.79,39.76,39.78,38400.0,20.9564,20.9564,20.9406,20.9511,38400.0
2005-12-22 11:35:00,39.77,39.78,39.73,39.74,50800.0,20.9459,20.9511,20.9248,20.9301,50800.0
2005-12-22 11:40:00,39.74,39.83,39.74,39.78,49600.0,20.9301,20.9775,20.9301,20.9511,49600.0
2005-12-22 11:45:00,39.77,39.92,39.76,39.84,73100.0,20.9459,21.0249,20.9406,20.9827,73100.0
2005-12-22 11:50:00,39.84,39.91,39.74,39.83,186600.0,20.9827,21.0196,20.9301,20.9775,186600.0
2005-12-22 11:55:00,39.83,39.88,39.82,39.85,71300.0,20.9775,21.0038,20.9722,20.988,71300.0
2005-12-22 12:00:00,39.86,39.87,39.82,39.83,165700.0,20.9933,20.9985,20.9722,20.9775,165700.0
2005-12-22 12:05:00,39.83,39.88,39.8,39.84,102800.0,20.9775,21.0038,20.9617,20.9827,102800.0
2005-12-22 12:10:00,39.86,39.87,39.85,39.86,34600.0,20.9933,20.9985,20.988,20.9933,34600.0
2005-12-22 12:15:00,39.86,39.87,39.84,39.85,44600.0,20.9933,20.9985,20.9827,20.988,44600.0
2005-12-22 12:20:00,39.84,39.84,39.7,39.76,20800.0,20.9827,20.9827,20.909,20.9406,20800.0
2005-12-22 12:25:00,39.76,39.77,39.73,39.76,27300.0,20.9406,20.9459,20.9248,20.9406,27300.0
2005-12-22 12:30:00,39.77,39.8,39.75,39.78,56200.0,20.9459,20.9617,20.9353,20.9511,56200.0
2005-12-22 12:35:00,39.77,39.79,39.64,39.66,70300.0,20.9459,20.9564,20.8774,20.8879,70300.0
2005-12-22 12:40:00,39.67,39.7,39.65,39.66,132300.0,20.8932,20.909,20.8827,20.8879,132300.0
2005-12-22 12:45:00,39.66,39.68,39.64,39.67,88400.0,20.8879,20.8985,20.8774,20.8932,88400.0
2005-12-22 12:50:00,39.68,39.71,39.68,39.7,62800.0,20.8985,20.9143,20.8985,20.909,62800.0
2005-12-22 12:55:00,39.71,39.72,39.67,39.71,63400.0,20.9143,20.9195,20.8932,20.9143,63400.0
2005-12-22 13:00:00,39.71,39.78,39.71,39.74,59900.0,20.9143,20.9511,20.9143,20.9301,59900.0
2005-12-22 13:05:00,39.74,39.74,39.62,39.65,30300.0,20.9301,20.9301,20.8669,20.8827,30300.0
2005-12-22 13:10:00,39.65,39.66,39.65,39.66,15800.0,20.8827,20.8879,20.8827,20.8879,15800.0
2005-12-22 13:15:00,39.66,39.68,39.65,39.66,17300.0,20.8879,20.8985,20.8827,20.8879,17300.0
2005-12-22 13:20:00,39.66,39.7,39.65,39.7,135600.0,20.8879,20.909,20.8827,20.909,135600.0
2005-12-22 13:25:00,39.7,39.76,39.69,39.75,77300.0,20.909,20.9406,20.9037,20.9353,77300.0
2005-12-22 13:30:00,39.75,39.8,39.74,39.79,53500.0,20.9353,20.9617,20.9301,20.9564,53500.0
2005-12-22 13:35:00,39.79,39.8,39.72,39.74,26400.0,20.9564,20.9617,20.9195,20.9301,26400.0
2005-12-22 13:40:00,39.75,39.77,39.74,39.77,32300.0,20.9353,20.9459,20.9301,20.9459,32300.0
2005-12-22 13:45:00,39.77,39.8,39.77,39.79,10500.0,20.9459,20.9617,20.9459,20.9564,10500.0
2005-12-22 13:50:00,39.8,39.8,39.75,39.76,15600.0,20.9617,20.9617,20.9353,20.9406,15600.0
2005-12-22 13:55:00,39.76,39.81,39.75,39.77,16400.0,20.9406,20.9669,20.9353,20.9459,16400.0
2005-12-22 14:00:00,39.77,39.79,39.75,39.78,243500.0,20.9459,20.9564,20.9353,20.9511,243500.0
2005-12-22 14:05:00,39.78,39.78,39.7,39.71,36100.0,20.9511,20.9511,20.909,20.9143,36100.0
2005-12-22 14:10:00,39.71,39.73,39.7,39.71,29000.0,20.9143,20.9248,20.909,20.9143,29000.0
2005-12-22 14:15:00,39.71,39.74,39.7,39.7,57500.0,20.9143,20.9301,20.909,20.909,57500.0
2005-12-22 14:20:00,39.7,39.71,39.69,39.69,42300.0,20.909,20.9143,20.9037,20.9037,42300.0
2005-12-22 14:25:00,39.68,39.71,39.59,39.63,135200.0,20.8985,20.9143,20.8511,20.8721,135200.0
2005-12-22 14:30:00,39.64,39.7,39.61,39.7,81200.0,20.8774,20.909,20.8616,20.909,81200.0
2005-12-22 14:35:00,39.7,39.71,39.64,39.66,96500.0,20.909,20.9143,20.8774,20.8879,96500.0
2005-12-22 14:40:00,39.65,39.68,39.65,39.68,60300.0,20.8827,20.8985,20.8827,20.8985,60300.0
2005-12-22 14:45:00,39.68,39.72,39.67,39.71,136100.0,20.8985,20.9195,20.8932,20.9143,136100.0
2005-12-22 14:50:00,39.7,40.47,39.7,39.73,31300.0,20.909,21.3145,20.909,20.9248,31300.0
2005-12-22 14:55:00,39.71,39.74,39.7,39.74,27300.0,20.9143,20.9301,20.909,20.9301,27300.0
2005-12-22 15:00:00,39.72,39.73,39.68,39.7,103900.0,20.9195,20.9248,20.8985,20.909,103900.0
2005-12-22 15:05:00,39.7,39.73,39.69,39.73,99200.0,20.909,20.9248,20.9037,20.9248,99200.0
2005-12-22 15:10:00,39.72,39.88,39.72,39.8,109500.0,20.9195,21.0038,20.9195,20.9617,109500.0
2005-12-22 15:15:00,39.82,39.88,39.77,39.85,82500.0,20.9722,21.0038,20.9459,20.988,82500.0
2005-12-22 15:20:00,39.86,39.94,39.86,39.93,82000.0,20.9933,21.0354,20.9933,21.0301,82000.0
2005-12-22 15:25:00,39.92,39.97,39.86,39.97,161400.0,21.0249,21.0512,20.9933,21.0512,161400.0
2005-12-22 15:30:00,39.97,40.09,39.92,40.01,318200.0,21.0512,21.1144,21.0249,21.0723,318200.0
2005-12-22 15:35:00,40.02,40.04,39.96,39.99,72300.0,21.0775,21.0881,21.0459,21.0617,72300.0
2005-12-22 15:40:00,39.98,40.14,39.98,40.08,172100.0,21.0565,21.1407,21.0565,21.1091,172100.0
2005-12-22 15:45:00,40.07,40.12,39.9,39.96,195300.0,21.1039,21.1302,21.0143,21.0459,195300.0
2005-12-22 15:50:00,39.95,40.04,39.95,40.03,218300.0,21.0407,21.0881,21.0407,21.0828,218300.0
2005-12-22 15:55:00,40.04,40.08,39.98,40.06,244700.0,21.0881,21.1091,21.0565,21.0986,244700.0
2005-12-23 09:30:00,40.3,40.49,40.1,40.35,87200.0,21.225,21.3251,21.1197,21.2513,87200.0
2005-12-23 09:35:00,40.35,40.35,40.23,40.25,35900.0,21.2513,21.2513,21.1881,21.1987,35900.0
2005-12-23 09:40:00,40.24,40.24,40.18,40.2,31700.0,21.1934,21.1934,21.1618,21.1723,31700.0
2005-12-23 09:45:00,40.19,40.22,40.14,40.19,46600.0,21.1671,21.1829,21.1407,21.1671,46600.0
2005-12-23 09:50:00,40.19,40.24,40.19,40.19,37100.0,21.1671,21.1934,21.1671,21.1671,37100.0
2005-12-23 09:55:00,40.19,40.27,40.19,40.27,30000.0,21.1671,21.2092,21.1671,21.2092,30000.0
2005-12-23 10:00:00,40.26,40.31,40.26,40.28,43000.0,21.2039,21.2303,21.2039,21.2145,43000.0
2005-12-23 10:05:00,40.28,40.35,40.28,40.35,30800.0,21.2145,21.2513,21.2145,21.2513,30800.0
2005-12-23 10:10:00,40.35,40.36,40.33,40.34,27100.0,21.2513,21.2566,21.2408,21.2461,27100.0
2005-12-23 10:15:00,40.34,40.35,40.34,40.35,4900.0,21.2461,21.2513,21.2461,21.2513,4900.0
2005-12-23 10:20:00,40.34,40.38,40.33,40.37,45200.0,21.2461,21.2671,21.2408,21.2619,45200.0
2005-12-23 10:25:00,40.38,40.41,40.38,40.39,12700.0,21.2671,21.2829,21.2671,21.2724,12700.0
2005-12-23 10:30:00,40.39,40.4,40.31,40.32,44400.0,21.2724,21.2777,21.2303,21.2355,44400.0
2005-12-23 10:35:00,40.31,40.35,40.26,40.31,35900.0,21.2303,21.2513,21.2039,21.2303,35900.0
2005-12-23 10:40:00,40.31,40.31,40.24,40.3,20500.0,21.2303,21.2303,21.1934,21.225,20500.0
2005-12-23 10:45:00,40.28,40.3,40.19,40.29,31300.0,21.2145,21.225,21.1671,21.2197,31300.0
2005-12-23 10:50:00,40.3,40.31,40.22,40.24,38700.0,21.225,21.2303,21.1829,21.1934,38700.0
2005-12-23 10:55:00,40.25,40.3,40.25,40.29,8700.0,21.1987,21.225,21.1987,21.2197,8700.0
2005-12-23 11:00:00,40.29,40.36,40.29,40.36,26300.0,21.2197,21.2566,21.2197,21.2566,26300.0
2005-12-23 11:05:00,40.35,40.4,40.35,40.39,9500.0,21.2513,21.2777,21.2513,21.2724,9500.0
2005-12-23 11:10:00,40.4,40.4,40.39,40.39,13000.0,21.2777,21.2777,21.2724,21.2724,13000.0
2005-12-23 11:15:00,40.39,40.46,40.39,40.46,21100.0,21.2724,21.3093,21.2724,21.3093,21100.0
2005-12-23 11:20:00,40.47,40.48,40.42,40.47,25400.0,21.3145,21.3198,21.2882,21.3145,25400.0
2005-12-23 11:25:00,40.47,40.48,40.46,40.47,17400.0,21.3145,21.3198,21.3093,21.3145,17400.0
2005-12-23 11:30:00,40.47,40.49,40.47,40.49,21100.0,21.3145,21.3251,21.3145,21.3251,21100.0
2005-12-23 11:35:00,40.49,40.51,40.48,40.5,25800.0,21.3251,21.3356,21.3198,21.3303,25800.0
2005-12-23 11:40:00,40.5,40.51,40.49,40.5,23800.0,21.3303,21.3356,21.3251,21.3303,23800.0
2005-12-23 11:45:00,40.5,40.5,40.47,40.48,35700.0,21.3303,21.3303,21.3145,21.3198,35700.0
2005-12-23 11:50:00,40.49,40.52,40.49,40.49,22700.0,21.3251,21.3409,21.3251,21.3251,22700.0
2005-12-23 11:55:00,40.5,40.5,40.45,40.47,19600.0,21.3303,21.3303,21.304,21.3145,19600.0
2005-12-23 12:00:00,40.47,40.5,40.45,40.46,14000.0,21.3145,21.3303,21.304,21.3093,14000.0
2005-12-23 12:05:00,40.46,40.5,40.45,40.49,13100.0,21.3093,21.3303,21.304,21.3251,13100.0
2005-12-23 12:10:00,40.5,40.5,40.49,40.5,20900.0,21.3303,21.3303,21.3251,21.3303,20900.0
2005-12-23 12:15:00,40.5,40.5,40.49,40.5,9900.0,21.3303,21.3303,21.3251,21.3303,9900.0
2005-12-23 12:20:00,40.49,40.5,40.47,40.47,11000.0,21.3251,21.3303,21.3145,21.3145,11000.0
2005-12-23 12:25:00,40.48,40.49,40.45,40.47,13200.0,21.3198,21.3251,21.304,21.3145,13200.0
2005-12-23 12:30:00,40.47,40.47,40.45,40.45,16300.0,21.3145,21.3145,21.304,21.304,16300.0
2005-12-23 12:35:00,40.45,40.46,40.44,40.44,19600.0,21.304,21.3093,21.2987,21.2987,19600.0
2005-12-23 12:40:00,40.45,40.45,40.44,40.44,3700.0,21.304,21.304,21.2987,21.2987,3700.0
2005-12-23 12:45:00,40.44,40.44,40.38,40.38,22500.0,21.2987,21.2987,21.2671,21.2671,22500.0
2005-12-23 12:50:00,40.4,40.4,40.38,40.39,9800.0,21.2777,21.2777,21.2671,21.2724,9800.0
2005-12-23 12:55:00,40.39,40.39,40.34,40.36,17400.0,21.2724,21.2724,21.2461,21.2566,17400.0
2005-12-23 13:00:00,40.36,40.38,40.3,40.31,22400.0,21.2566,21.2671,21.225,21.2303,22400.0
2005-12-23 13:05:00,40.31,40.34,40.3,40.32,13200.0,21.2303,21.2461,21.225,21.2355,13200.0
2005-12-23 13:10:00,40.31,40.31,40.25,40.25,12900.0,21.2303,21.2303,21.1987,21.1987,12900.0
2005-12-23 13:15:00,40.25,40.29,40.25,40.29,13800.0,21.1987,21.2197,21.1987,21.2197,13800.0
2005-12-23 13:20:00,40.28,40.28,40.23,40.24,8400.0,21.2145,21.2145,21.1881,21.1934,8400.0
2005-12-23 13:25:00,40.23,40.28,40.22,40.26,22400.0,21.1881,21.2145,21.1829,21.2039,22400.0
2005-12-23 13:30:00,40.27,40.29,40.26,40.29,4800.0,21.2092,21.2197,21.2039,21.2197,4800.0
2005-12-23 13:35:00,40.28,40.29,40.26,40.27,9200.0,21.2145,21.2197,21.2039,21.2092,9200.0
2005-12-23 13:40:00,40.27,40.27,40.25,40.26,10200.0,21.2092,21.2092,21.1987,21.2039,10200.0
2005-12-23 13:45:00,40.26,40.26,40.25,40.26,8700.0,21.2039,21.2039,21.1987,21.2039,8700.0
2005-12-23 13:50:00,40.26,40.29,40.23,40.28,24700.0,21.2039,21.2197,21.1881,21.2145,24700.0
2005-12-23 13:55:00,40.29,40.31,40.26,40.29,17000.0,21.2197,21.2303,21.2039,21.2197,17000.0
2005-12-23 14:00:00,40.29,40.32,40.27,40.32,31300.0,21.2197,21.2355,21.2092,21.2355,31300.0
2005-12-23 14:05:00,40.32,40.35,40.3,40.32,24900.0,21.2355,21.2513,21.225,21.2355,24900.0
2005-12-23 14:10:00,40.32,40.34,40.27,40.27,12200.0,21.2355,21.2461,21.2092,21.2092,12200.0
2005-12-23 14:15:00,40.27,40.27,40.23,40.24,11700.0,21.2092,21.2092,21.1881,21.1934,11700.0
2005-12-23 14:20:00,40.23,40.26,40.23,40.23,27700.0,21.1881,21.2039,21.1881,21.1881,27700.0
2005-12-23 14:25:00,40.23,40.23,40.17,40.2,29200.0,21.1881,21.1881,21.1565,21.1723,29200.0
2005-12-23 14:30:00,40.19,40.25,40.18,40.25,45100.0,21.1671,21.1987,21.1618,21.1987,45100.0
2005-12-23 14:35:00,40.24,40.32,40.24,40.26,31400.0,21.1934,21.2355,21.1934,21.2039,31400.0
2005-12-23 14:40:00,40.26,40.29,40.21,40.26,33900.0,21.2039,21.2197,21.1776,21.2039,33900.0
2005-12-23 14:45:00,40.25,40.27,40.24,40.26,28500.0,21.1987,21.2092,21.1934,21.2039,28500.0
2005-12-23 14:50:00,40.25,40.27,40.23,40.23,36000.0,21.1987,21.2092,21.1881,21.1881,36000.0
2005-12-23 14:55:00,40.24,40.24,40.16,40.18,16500.0,21.1934,21.1934,21.1513,21.1618,16500.0
2005-12-23 15:00:00,40.18,40.19,40.17,40.18,29700.0,21.1618,21.1671,21.1565,21.1618,29700.0
2005-12-23 15:05:00,40.19,40.19,40.18,40.18,18900.0,21.1671,21.1671,21.1618,21.1618,18900.0
2005-12-23 15:10:00,40.18,40.18,40.14,40.14,23500.0,21.1618,21.1618,21.1407,21.1407,23500.0
2005-12-23 15:15:00,40.15,40.16,40.13,40.13,30700.0,21.146,21.1513,21.1355,21.1355,30700.0
2005-12-23 15:20:00,40.13,40.15,40.12,40.15,20500.0,21.1355,21.146,21.1302,21.146,20500.0
2005-12-23 15:25:00,40.16,40.17,40.13,40.15,13900.0,21.1513,21.1565,21.1355,21.146,13900.0
2005-12-23 15:30:00,40.15,40.17,40.14,40.17,18200.0,21.146,21.1565,21.1407,21.1565,18200.0
2005-12-23 15:35:00,40.16,40.18,40.16,40.18,21300.0,21.1513,21.1618,21.1513,21.1618,21300.0
2005-12-23 15:40:00,40.18,40.19,40.17,40.19,29400.0,21.1618,21.1671,21.1565,21.1671,29400.0
2005-12-23 15:45:00,40.19,40.19,40.14,40.15,47600.0,21.1671,21.1671,21.1407,21.146,47600.0
2005-12-23 15:50:00,40.15,40.15,40.14,40.15,39300.0,21.146,21.146,21.1407,21.146,39300.0
2005-12-23 15:55:00,40.15,40.15,40.13,40.14,50300.0,21.146,21.146,21.1355,21.1407,50300.0
2005-12-27 09:30:00,40.47,40.51,40.35,40.37,68300.0,21.3145,21.3356,21.2513,21.2619,68300.0
2005-12-27 09:35:00,40.37,40.43,40.28,40.38,17400.0,21.2619,21.2935,21.2145,21.2671,17400.0
2005-12-27 09:40:00,40.39,40.44,40.38,40.42,9400.0,21.2724,21.2987,21.2671,21.2882,9400.0
2005-12-27 09:45:00,40.42,40.45,40.36,40.4,21300.0,21.2882,21.304,21.2566,21.2777,21300.0
2005-12-27 09:50:00,40.39,40.46,40.39,40.41,17800.0,21.2724,21.3093,21.2724,21.2829,17800.0
2005-12-27 09:55:00,40.41,40.43,40.4,40.4,3700.0,21.2829,21.2935,21.2777,21.2777,3700.0
2005-12-27 10:00:00,40.39,40.39,40.26,40.26,9700.0,21.2724,21.2724,21.2039,21.2039,9700.0
2005-12-27 10:05:00,40.26,40.28,40.23,40.26,18500.0,21.2039,21.2145,21.1881,21.2039,18500.0
2005-12-27 10:10:00,40.26,40.29,40.26,40.29,10200.0,21.2039,21.2197,21.2039,21.2197,10200.0
2005-12-27 10:15:00,40.28,40.3,40.28,40.29,23200.0,21.2145,21.225,21.2145,21.2197,23200.0
2005-12-27 10:20:00,40.28,40.29,40.24,40.26,32900.0,21.2145,21.2197,21.1934,21.2039,32900.0
2005-12-27 10:25:00,40.26,40.26,40.2,40.2,21200.0,21.2039,21.2039,21.1723,21.1723,21200.0
2005-12-27 10:30:00,40.2,40.21,40.2,40.21,8900.0,21.1723,21.1776,21.1723,21.1776,8900.0
2005-12-27 10:35:00,40.2,40.2,40.05,40.1,27700.0,21.1723,21.1723,21.0933,21.1197,27700.0
2005-12-27 10:40:00,40.1,40.11,40.1,40.1,6000.0,21.1197,21.1249,21.1197,21.1197,6000.0
2005-12-27 10:45:00,40.1,40.13,40.06,40.06,12300.0,21.1197,21.1355,21.0986,21.0986,12300.0
2005-12-27 10:50:00,40.06,40.13,40.05,40.09,12600.0,21.0986,21.1355,21.0933,21.1144,12600.0
2005-12-27 10:55:00,40.08,40.12,40.06,40.08,11900.0,21.1091,21.1302,21.0986,21.1091,11900.0
2005-12-27 11:00:00,40.07,40.16,40.03,40.14,12500.0,21.1039,21.1513,21.0828,21.1407,12500.0
2005-12-27 11:05:00,40.13,40.18,40.13,40.14,3600.0,21.1355,21.1618,21.1355,21.1407,3600.0
2005-12-27 11:10:00,40.12,40.22,40.11,40.19,10500.0,21.1302,21.1829,21.1249,21.1671,10500.0
2005-12-27 11:15:00,40.19,40.25,40.19,40.19,10100.0,21.1671,21.1987,21.1671,21.1671,10100.0
2005-12-27 11:20:00,40.18,40.18,40.06,40.07,12300.0,21.1618,21.1618,21.0986,21.1039,12300.0
2005-12-27 11:25:00,40.07,40.13,40.02,40.13,24200.0,21.1039,21.1355,21.0775,21.1355,24200.0
2005-12-27 11:30:00,40.12,40.13,39.97,40.04,39000.0,21.1302,21.1355,21.0512,21.0881,39000.0
2005-12-27 11:35:00,40.08,40.11,40.06,40.09,5100.0,21.1091,21.1249,21.0986,21.1144,5100.0
2005-12-27 11:40:00,40.11,40.11,40.04,40.08,7100.0,21.1249,21.1249,21.0881,21.1091,7100.0
2005-12-27 11:45:00,40.09,40.1,40.08,40.09,23100.0,21.1144,21.1197,21.1091,21.1144,23100.0
2005-12-27 11:50:00,40.09,40.1,40.09,40.1,14800.0,21.1144,21.1197,21.1144,21.1197,14800.0
2005-12-27 11:55:00,40.1,40.1,40.07,40.09,57000.0,21.1197,21.1197,21.1039,21.1144,57000.0
2005-12-27 12:00:00,40.08,40.09,40.06,40.08,71000.0,21.1091,21.1144,21.0986,21.1091,71000.0
2005-12-27 12:05:00,40.08,40.11,40.07,40.09,74500.0,21.1091,21.1249,21.1039,21.1144,74500.0
2005-12-27 12:10:00,40.09,40.1,40.08,40.1,23000.0,21.1144,21.1197,21.1091,21.1197,23000.0
2005-12-27 12:15:00,40.1,40.1,40.09,40.1,5600.0,21.1197,21.1197,21.1144,21.1197,5600.0
2005-12-27 12:20:00,40.1,40.1,40.07,40.07,20400.0,21.1197,21.1197,21.1039,21.1039,20400.0
2005-12-27 12:25:00,40.07,40.1,40.07,40.08,7000.0,21.1039,21.1197,21.1039,21.1091,7000.0
2005-12-27 12:30:00,40.08,40.1,40.08,40.1,4900.0,21.1091,21.1197,21.1091,21.1197,4900.0
2005-12-27 12:35:00,40.1,40.13,40.09,40.13,6500.0,21.1197,21.1355,21.1144,21.1355,6500.0
2005-12-27 12:40:00,40.12,40.18,40.12,40.15,15600.0,21.1302,21.1618,21.1302,21.146,15600.0
2005-12-27 12:45:00,40.15,40.15,40.09,40.1,12400.0,21.146,21.146,21.1144,21.1197,12400.0
2005-12-27 12:50:00,40.1,40.16,40.09,40.12,17500.0,21.1197,21.1513,21.1144,21.1302,17500.0
2005-12-27 12:55:00,40.13,40.15,40.11,40.11,4000.0,21.1355,21.146,21.1249,21.1249,4000.0
2005-12-27 13:00:00,40.1,40.13,40.09,40.09,6800.0,21.1197,21.1355,21.1144,21.1144,6800.0
2005-12-27 13:05:00,40.09,40.09,40.06,40.09,16200.0,21.1144,21.1144,21.0986,21.1144,16200.0
2005-12-27 13:10:00,40.09,40.13,40.09,40.13,10200.0,21.1144,21.1355,21.1144,21.1355,10200.0
2005-12-27 13:15:00,40.12,40.13,40.09,40.1,12300.0,21.1302,21.1355,21.1144,21.1197,12300.0
2005-12-27 13:20:00,40.11,40.11,39.97,39.97,23900.0,21.1249,21.1249,21.0512,21.0512,23900.0
2005-12-27 13:25:00,39.98,39.98,39.94,39.95,4900.0,21.0565,21.0565,21.0354,21.0407,4900.0
2005-12-27 13:30:00,39.95,39.99,39.85,39.93,17000.0,21.0407,21.0617,20.988,21.0301,17000.0
2005-12-27 13:35:00,39.93,39.94,39.87,39.91,7700.0,21.0301,21.0354,20.9985,21.0196,7700.0
2005-12-27 13:40:00,39.91,39.93,39.88,39.88,6700.0,21.0196,21.0301,21.0038,21.0038,6700.0
2005-12-27 13:45:00,39.88,39.88,39.85,39.88,13600.0,21.0038,21.0038,20.988,21.0038,13600.0
2005-12-27 13:50:00,39.87,39.88,39.72,39.8,22600.0,20.9985,21.0038,20.9195,20.9617,22600.0
2005-12-27 13:55:00,39.83,39.85,39.81,39.83,8100.0,20.9775,20.988,20.9669,20.9775,8100.0
2005-12-27 14:00:00,39.83,39.9,39.8,39.87,14000.0,20.9775,21.0143,20.9617,20.9985,14000.0
2005-12-27 14:05:00,39.9,39.9,39.85,39.86,12500.0,21.0143,21.0143,20.988,20.9933,12500.0
2005-12-27 14:10:00,39.86,39.96,39.86,39.92,16000.0,20.9933,21.0459,20.9933,21.0249,16000.0
2005-12-27 14:15:00,39.91,39.95,39.9,39.93,8700.0,21.0196,21.0407,21.0143,21.0301,8700.0
2005-12-27 14:20:00,39.92,39.92,39.86,39.92,13300.0,21.0249,21.0249,20.9933,21.0249,13300.0
2005-12-27 14:25:00,39.92,39.92,39.89,39.9,4600.0,21.0249,21.0249,21.0091,21.0143,4600.0
2005-12-27 14:30:00,39.9,39.97,39.89,39.93,12000.0,21.0143,21.0512,21.0091,21.0301,12000.0
2005-12-27 14:35:00,39.93,39.93,39.88,39.91,19200.0,21.0301,21.0301,21.0038,21.0196,19200.0
2005-12-27 14:40:00,39.9,39.94,39.82,39.82,20900.0,21.0143,21.0354,20.9722,20.9722,20900.0
2005-12-27 14:45:00,39.82,39.83,39.79,39.83,23100.0,20.9722,20.9775,20.9564,20.9775,23100.0
2005-12-27 14:50:00,39.82,39.85,39.81,39.85,9800.0,20.9722,20.988,20.9669,20.988,9800.0
2005-12-27 14:55:00,39.86,39.87,39.81,39.87,13100.0,20.9933,20.9985,20.9669,20.9985,13100.0
2005-12-27 15:00:00,39.85,39.91,39.84,39.9,14100.0,20.988,21.0196,20.9827,21.0143,14100.0
2005-12-27 15:05:00,39.9,39.93,39.89,39.92,11000.0,21.0143,21.0301,21.0091,21.0249,11000.0
2005-12-27 15:10:00,39.92,39.99,39.91,39.97,22600.0,21.0249,21.0617,21.0196,21.0512,22600.0
2005-12-27 15:15:00,39.96,39.98,39.92,39.92,11700.0,21.0459,21.0565,21.0249,21.0249,11700.0
2005-12-27 15:20:00,39.92,39.95,39.91,39.94,16100.0,21.0249,21.0407,21.0196,21.0354,16100.0
2005-12-27 15:25:00,39.95,39.95,39.89,39.91,12100.0,21.0407,21.0407,21.0091,21.0196,12100.0
2005-12-27 15:30:00,39.91,39.92,39.89,39.91,24200.0,21.0196,21.0249,21.0091,21.0196,24200.0
2005-12-27 15:35:00,39.91,39.91,39.86,39.89,19300.0,21.0196,21.0196,20.9933,21.0091,19300.0
2005-12-27 15:40:00,39.88,39.91,39.88,39.9,20800.0,21.0038,21.0196,21.0038,21.0143,20800.0
2005-12-27 15:45:00,39.9,39.91,39.84,39.85,17500.0,21.0143,21.0196,20.9827,20.988,17500.0
2005-12-27 15:50:00,39.85,39.86,39.83,39.84,18000.0,20.988,20.9933,20.9775,20.9827,18000.0
2005-12-27 15:55:00,39.84,39.9,39.84,39.89,38000.0,20.9827,21.0143,20.9827,21.0091,38000.0
2005-12-28 09:30:00,39.8,39.8,39.64,39.66,49300.0,20.9617,20.9617,20.8774,20.8879,49300.0
2005-12-28 09:35:00,39.66,39.76,39.62,39.7,13600.0,20.8879,20.9406,20.8669,20.909,13600.0
2005-12-28 09:40:00,39.8,39.8,39.56,39.58,19800.0,20.9617,20.9617,20.8353,20.8458,19800.0
2005-12-28 09:45:00,39.58,39.59,39.48,39.52,29100.0,20.8458,20.8511,20.7931,20.8142,29100.0
2005-12-28 09:50:00,39.52,39.54,39.43,39.43,30000.0,20.8142,20.8247,20.7668,20.7668,30000.0
2005-12-28 09:55:00,39.43,39.51,39.42,39.48,42500.0,20.7668,20.8089,20.7615,20.7931,42500.0
2005-12-28 10:00:00,39.49,39.52,39.45,39.48,45100.0,20.7984,20.8142,20.7773,20.7931,45100.0
2005-12-28 10:05:00,39.49,39.51,39.48,39.51,7500.0,20.7984,20.8089,20.7931,20.8089,7500.0
2005-12-28 10:10:00,39.53,39.53,39.5,39.52,12900.0,20.8195,20.8195,20.8037,20.8142,12900.0
2005-12-28 10:15:00,39.53,39.53,39.47,39.5,16300.0,20.8195,20.8195,20.7879,20.8037,16300.0
2005-12-28 10:20:00,39.5,39.51,39.38,39.4,27300.0,20.8037,20.8089,20.7405,20.751,27300.0
2005-12-28 10:25:00,39.4,39.5,39.37,39.37,25900.0,20.751,20.8037,20.7352,20.7352,25900.0
2005-12-28 10:30:00,39.37,39.44,39.37,39.43,15200.0,20.7352,20.7721,20.7352,20.7668,15200.0
2005-12-28 10:35:00,39.43,39.43,39.32,39.32,26700.0,20.7668,20.7668,20.7089,20.7089,26700.0
2005-12-28 10:40:00,39.32,39.32,39.2,39.2,37100.0,20.7089,20.7089,20.6457,20.6457,37100.0
2005-12-28 10:45:00,39.19,39.31,39.14,39.26,48400.0,20.6404,20.7036,20.6141,20.6773,48400.0
2005-12-28 10:50:00,39.26,39.3,39.25,39.29,22900.0,20.6773,20.6983,20.672,20.6931,22900.0
2005-12-28 10:55:00,39.29,39.3,39.29,39.3,18100.0,20.6931,20.6983,20.6931,20.6983,18100.0
2005-12-28 11:00:00,39.29,39.3,39.24,39.3,54900.0,20.6931,20.6983,20.6667,20.6983,54900.0
2005-12-28 11:05:00,39.3,39.34,39.29,39.34,56000.0,20.6983,20.7194,20.6931,20.7194,56000.0
2005-12-28 11:10:00,39.33,39.34,39.27,39.28,22100.0,20.7141,20.7194,20.6825,20.6878,22100.0
2005-12-28 11:15:00,39.27,39.27,39.24,39.25,27000.0,20.6825,20.6825,20.6667,20.672,27000.0
2005-12-28 11:20:00,39.24,39.25,39.22,39.25,27600.0,20.6667,20.672,20.6562,20.672,27600.0
2005-12-28 11:25:00,39.25,39.26,39.2,39.2,24900.0,20.672,20.6773,20.6457,20.6457,24900.0
2005-12-28 11:30:00,39.2,39.23,39.13,39.22,44000.0,20.6457,20.6615,20.6088,20.6562,44000.0
2005-12-28 11:35:00,39.23,39.24,39.16,39.18,27700.0,20.6615,20.6667,20.6246,20.6351,27700.0
2005-12-28 11:40:00,39.19,39.19,39.17,39.17,19100.0,20.6404,20.6404,20.6299,20.6299,19100.0
2005-12-28 11:45:00,39.16,39.19,39.13,39.19,12400.0,20.6246,20.6404,20.6088,20.6404,12400.0
2005-12-28 11:50:00,39.19,39.24,39.18,39.24,8200.0,20.6404,20.6667,20.6351,20.6667,8200.0
2005-12-28 11:55:00,39.23,39.3,39.23,39.25,17400.0,20.6615,20.6983,20.6615,20.672,17400.0
2005-12-28 12:00:00,39.25,39.25,39.19,39.19,27900.0,20.672,20.672,20.6404,20.6404,27900.0
2005-12-28 12:05:00,39.19,39.21,39.19,39.2,13400.0,20.6404,20.6509,20.6404,20.6457,13400.0
2005-12-28 12:10:00,39.2,39.2,39.19,39.2,13200.0,20.6457,20.6457,20.6404,20.6457,13200.0
2005-12-28 12:15:00,39.2,39.2,39.16,39.2,28200.0,20.6457,20.6457,20.6246,20.6457,28200.0
2005-12-28 12:20:00,39.19,39.2,39.16,39.2,13300.0,20.6404,20.6457,20.6246,20.6457,13300.0
2005-12-28 12:25:00,39.2,39.21,39.19,39.2,26400.0,20.6457,20.6509,20.6404,20.6457,26400.0
2005-12-28 12:30:00,39.2,39.2,39.19,39.2,8200.0,20.6457,20.6457,20.6404,20.6457,8200.0
2005-12-28 12:35:00,39.2,39.24,39.19,39.24,15600.0,20.6457,20.6667,20.6404,20.6667,15600.0
2005-12-28 12:40:00,39.24,39.27,39.23,39.24,44500.0,20.6667,20.6825,20.6615,20.6667,44500.0
2005-12-28 12:45:00,39.23,39.27,39.2,39.27,6000.0,20.6615,20.6825,20.6457,20.6825,6000.0
2005-12-28 12:50:00,39.25,39.27,39.25,39.26,8300.0,20.672,20.6825,20.672,20.6773,8300.0
2005-12-28 12:55:00,39.26,39.3,39.26,39.3,8000.0,20.6773,20.6983,20.6773,20.6983,8000.0
2005-12-28 13:00:00,39.3,39.3,39.29,39.29,6700.0,20.6983,20.6983,20.6931,20.6931,6700.0
2005-12-28 13:05:00,39.3,39.3,39.29,39.3,4500.0,20.6983,20.6983,20.6931,20.6983,4500.0
2005-12-28 13:10:00,39.3,39.31,39.29,39.3,31900.0,20.6983,20.7036,20.6931,20.6983,31900.0
2005-12-28 13:15:00,39.3,39.32,39.29,39.31,19400.0,20.6983,20.7089,20.6931,20.7036,19400.0
2005-12-28 13:20:00,39.31,39.32,39.28,39.29,17700.0,20.7036,20.7089,20.6878,20.6931,17700.0
2005-12-28 13:25:00,39.28,39.3,39.28,39.3,6200.0,20.6878,20.6983,20.6878,20.6983,6200.0
2005-12-28 13:30:00,39.3,39.31,39.29,39.3,4000.0,20.6983,20.7036,20.6931,20.6983,4000.0
2005-12-28 13:35:00,39.3,39.35,39.3,39.35,16800.0,20.6983,20.7247,20.6983,20.7247,16800.0
2005-12-28 13:40:00,39.35,39.35,39.3,39.3,55700.0,20.7247,20.7247,20.6983,20.6983,55700.0
2005-12-28 13:45:00,39.3,39.35,39.3,39.34,13100.0,20.6983,20.7247,20.6983,20.7194,13100.0
2005-12-28 13:50:00,39.34,39.35,39.33,39.33,6900.0,20.7194,20.7247,20.7141,20.7141,6900.0
2005-12-28 13:55:00,39.33,39.34,39.3,39.32,14500.0,20.7141,20.7194,20.6983,20.7089,14500.0
2005-12-28 14:00:00,39.31,39.33,39.31,39.33,10100.0,20.7036,20.7141,20.7036,20.7141,10100.0
2005-12-28 14:05:00,39.33,39.35,39.32,39.35,15400.0,20.7141,20.7247,20.7089,20.7247,15400.0
2005-12-28 14:10:00,39.34,39.36,39.34,39.35,3700.0,20.7194,20.7299,20.7194,20.7247,3700.0
2005-12-28 14:15:00,39.35,39.36,39.34,39.35,12300.0,20.7247,20.7299,20.7194,20.7247,12300.0
2005-12-28 14:20:00,39.35,39.35,39.34,39.35,9400.0,20.7247,20.7247,20.7194,20.7247,9400.0
2005-12-28 14:25:00,39.35,39.35,39.34,39.34,9600.0,20.7247,20.7247,20.7194,20.7194,9600.0
2005-12-28 14:30:00,39.35,39.39,39.34,39.39,25400.0,20.7247,20.7457,20.7194,20.7457,25400.0
2005-12-28 14:35:00,39.39,39.45,39.39,39.45,12500.0,20.7457,20.7773,20.7457,20.7773,12500.0
2005-12-28 14:40:00,39.45,39.45,39.41,39.42,9000.0,20.7773,20.7773,20.7563,20.7615,9000.0
2005-12-28 14:45:00,39.43,39.43,39.39,39.39,27200.0,20.7668,20.7668,20.7457,20.7457,27200.0
2005-12-28 14:50:00,39.39,39.4,39.37,39.4,27100.0,20.7457,20.751,20.7352,20.751,27100.0
2005-12-28 14:55:00,39.4,39.4,39.38,39.39,13100.0,20.751,20.751,20.7405,20.7457,13100.0
2005-12-28 15:00:00,39.39,39.39,39.32,39.33,17300.0,20.7457,20.7457,20.7089,20.7141,17300.0
2005-12-28 15:05:00,39.34,39.4,39.33,39.4,42300.0,20.7194,20.751,20.7141,20.751,42300.0
2005-12-28 15:10:00,39.4,39.4,39.39,39.4,5000.0,20.751,20.751,20.7457,20.751,5000.0
2005-12-28 15:15:00,39.4,39.4,39.39,39.39,13300.0,20.751,20.751,20.7457,20.7457,13300.0
2005-12-28 15:20:00,39.4,39.4,39.39,39.4,23200.0,20.751,20.751,20.7457,20.751,23200.0
2005-12-28 15:25:00,39.4,39.4,39.39,39.4,25200.0,20.751,20.751,20.7457,20.751,25200.0
2005-12-28 15:30:00,39.39,39.4,39.37,39.37,25700.0,20.7457,20.751,20.7352,20.7352,25700.0
2005-12-28 15:35:00,39.39,39.4,39.38,39.4,15100.0,20.7457,20.751,20.7405,20.751,15100.0
2005-12-28 15:40:00,39.39,39.4,39.39,39.4,17900.0,20.7457,20.751,20.7457,20.751,17900.0
2005-12-28 15:45:00,39.4,39.4,39.39,39.39,28300.0,20.751,20.751,20.7457,20.7457,28300.0
2005-12-28 15:50:00,39.4,39.4,39.38,39.38,44400.0,20.751,20.751,20.7405,20.7405,44400.0
2005-12-28 15:55:00,39.38,39.39,39.28,39.28,75600.0,20.7405,20.7457,20.6878,20.6878,75600.0
2005-12-29 09:30:00,39.2,39.41,39.2,39.33,44600.0,20.6457,20.7563,20.6457,20.7141,44600.0
2005-12-29 09:35:00,39.34,39.35,39.27,39.32,13000.0,20.7194,20.7247,20.6825,20.7089,13000.0
2005-12-29 09:40:00,39.31,39.33,39.31,39.33,9900.0,20.7036,20.7141,20.7036,20.7141,9900.0
2005-12-29 09:45:00,39.33,39.33,39.32,39.33,10700.0,20.7141,20.7141,20.7089,20.7141,10700.0
2005-12-29 09:50:00,39.33,39.33,39.31,39.32,7500.0,20.7141,20.7141,20.7036,20.7089,7500.0
2005-12-29 09:55:00,39.33,39.35,39.32,39.34,21800.0,20.7141,20.7247,20.7089,20.7194,21800.0
2005-12-29 10:00:00,39.35,39.36,39.31,39.31,10400.0,20.7247,20.7299,20.7036,20.7036,10400.0
2005-12-29 10:05:00,39.32,39.34,39.31,39.31,7100.0,20.7089,20.7194,20.7036,20.7036,7100.0
2005-12-29 10:10:00,39.32,39.33,39.3,39.33,6800.0,20.7089,20.7141,20.6983,20.7141,6800.0
2005-12-29 10:15:00,39.32,39.33,39.32,39.33,11000.0,20.7089,20.7141,20.7089,20.7141,11000.0
2005-12-29 10:20:00,39.32,39.33,39.31,39.31,10100.0,20.7089,20.7141,20.7036,20.7036,10100.0
2005-12-29 10:25:00,39.31,39.32,39.3,39.31,9000.0,20.7036,20.7089,20.6983,20.7036,9000.0
2005-12-29 10:30:00,39.3,39.32,39.26,39.26,21600.0,20.6983,20.7089,20.6773,20.6773,21600.0
2005-12-29 10:35:00,39.27,39.31,39.27,39.28,10400.0,20.6825,20.7036,20.6825,20.6878,10400.0
2005-12-29 10:40:00,39.28,39.28,39.18,39.24,21300.0,20.6878,20.6878,20.6351,20.6667,21300.0
2005-12-29 10:45:00,39.22,39.22,39.19,39.19,13900.0,20.6562,20.6562,20.6404,20.6404,13900.0
2005-12-29 10:50:00,39.19,39.24,39.19,39.19,10400.0,20.6404,20.6667,20.6404,20.6404,10400.0
2005-12-29 10:55:00,39.17,39.33,39.17,39.23,25100.0,20.6299,20.7141,20.6299,20.6615,25100.0
2005-12-29 11:00:00,39.23,39.27,39.22,39.27,15700.0,20.6615,20.6825,20.6562,20.6825,15700.0
2005-12-29 11:05:00,39.27,39.27,39.21,39.21,8500.0,20.6825,20.6825,20.6509,20.6509,8500.0
2005-12-29 11:10:00,39.19,39.21,39.19,39.19,5600.0,20.6404,20.6509,20.6404,20.6404,5600.0
2005-12-29 11:15:00,39.19,39.2,39.18,39.19,11200.0,20.6404,20.6457,20.6351,20.6404,11200.0
2005-12-29 11:20:00,39.18,39.21,39.18,39.21,21200.0,20.6351,20.6509,20.6351,20.6509,21200.0
2005-12-29 11:25:00,39.21,39.26,39.2,39.2,53700.0,20.6509,20.6773,20.6457,20.6457,53700.0
2005-12-29 11:30:00,39.2,39.23,39.16,39.16,57000.0,20.6457,20.6615,20.6246,20.6246,57000.0
2005-12-29 11:35:00,39.15,39.18,39.1,39.17,16200.0,20.6193,20.6351,20.593,20.6299,16200.0
2005-12-29 11:40:00,39.17,39.18,39.17,39.17,4400.0,20.6299,20.6351,20.6299,20.6299,4400.0
2005-12-29 11:45:00,39.17,39.17,39.14,39.15,11300.0,20.6299,20.6299,20.6141,20.6193,11300.0
2005-12-29 11:50:00,39.15,39.16,39.13,39.13,16900.0,20.6193,20.6246,20.6088,20.6088,16900.0
2005-12-29 11:55:00,39.13,39.13,39.11,39.11,7600.0,20.6088,20.6088,20.5983,20.5983,7600.0
2005-12-29 12:00:00,39.11,39.11,39.1,39.11,11000.0,20.5983,20.5983,20.593,20.5983,11000.0
2005-12-29 12:05:00,39.11,39.12,39.1,39.11,13700.0,20.5983,20.6035,20.593,20.5983,13700.0
2005-12-29 12:10:00,39.11,39.12,39.02,39.02,38000.0,20.5983,20.6035,20.5509,20.5509,38000.0
2005-12-29 12:15:00,39.03,39.03,38.92,38.95,27300.0,20.5561,20.5561,20.4982,20.514,27300.0
2005-12-29 12:20:00,38.95,39.03,38.94,39.03,16000.0,20.514,20.5561,20.5087,20.5561,16000.0
2005-12-29 12:25:00,39.03,39.08,39.03,39.07,25700.0,20.5561,20.5825,20.5561,20.5772,25700.0
2005-12-29 12:30:00,39.06,39.06,39.04,39.06,7300.0,20.5719,20.5719,20.5614,20.5719,7300.0
2005-12-29 12:35:00,39.06,39.08,39.06,39.07,5200.0,20.5719,20.5825,20.5719,20.5772,5200.0
2005-12-29 12:40:00,39.08,39.08,39.04,39.04,15000.0,20.5825,20.5825,20.5614,20.5614,15000.0
2005-12-29 12:45:00,39.04,39.04,39.03,39.04,14000.0,20.5614,20.5614,20.5561,20.5614,14000.0
2005-12-29 12:50:00,39.03,39.04,39.01,39.03,16800.0,20.5561,20.5614,20.5456,20.5561,16800.0
2005-12-29 12:55:00,39.04,39.04,38.99,38.99,20400.0,20.5614,20.5614,20.5351,20.5351,20400.0
2005-12-29 13:00:00,38.99,39.03,38.99,39.02,20800.0,20.5351,20.5561,20.5351,20.5509,20800.0
2005-12-29 13:05:00,39.01,39.07,38.98,39.05,16400.0,20.5456,20.5772,20.5298,20.5667,16400.0
2005-12-29 13:10:00,39.07,39.09,39.06,39.08,2700.0,20.5772,20.5877,20.5719,20.5825,2700.0
2005-12-29 13:15:00,39.08,39.09,39.06,39.06,13100.0,20.5825,20.5877,20.5719,20.5719,13100.0
2005-12-29 13:20:00,39.06,39.07,39.05,39.07,5200.0,20.5719,20.5772,20.5667,20.5772,5200.0
2005-12-29 13:25:00,39.06,39.06,39.02,39.03,14800.0,20.5719,20.5719,20.5509,20.5561,14800.0
2005-12-29 13:30:00,39.02,39.02,38.96,38.98,20600.0,20.5509,20.5509,20.5193,20.5298,20600.0
2005-12-29 13:35:00,38.97,39.0,38.97,38.99,12700.0,20.5245,20.5403,20.5245,20.5351,12700.0
2005-12-29 13:40:00,38.98,38.99,38.97,38.98,12000.0,20.5298,20.5351,20.5245,20.5298,12000.0
2005-12-29 13:45:00,38.98,38.98,38.95,38.95,11300.0,20.5298,20.5298,20.514,20.514,11300.0
2005-12-29 13:50:00,38.94,38.95,38.94,38.94,5700.0,20.5087,20.514,20.5087,20.5087,5700.0
2005-12-29 13:55:00,38.95,38.95,38.93,38.94,8900.0,20.514,20.514,20.5035,20.5087,8900.0
2005-12-29 14:00:00,38.95,38.96,38.94,38.94,4800.0,20.514,20.5193,20.5087,20.5087,4800.0
2005-12-29 14:05:00,38.94,39.0,38.93,39.0,42000.0,20.5087,20.5403,20.5035,20.5403,42000.0
2005-12-29 14:10:00,39.0,39.01,38.99,38.99,30000.0,20.5403,20.5456,20.5351,20.5351,30000.0
2005-12-29 14:15:00,38.99,39.01,38.99,39.0,34800.0,20.5351,20.5456,20.5351,20.5403,34800.0
2005-12-29 14:20:00,39.0,39.0,38.98,38.99,19000.0,20.5403,20.5403,20.5298,20.5351,19000.0
2005-12-29 14:25:00,39.0,39.0,38.94,38.95,34400.0,20.5403,20.5403,20.5087,20.514,34400.0
2005-12-29 14:30:00,38.94,38.96,38.91,38.93,58700.0,20.5087,20.5193,20.4929,20.5035,58700.0
2005-12-29 14:35:00,38.93,38.94,38.91,38.91,11900.0,20.5035,20.5087,20.4929,20.4929,11900.0
2005-12-29 14:40:00,38.91,38.92,38.9,38.92,19500.0,20.4929,20.4982,20.4877,20.4982,19500.0
2005-12-29 14:45:00,38.92,38.93,38.91,38.92,38900.0,20.4982,20.5035,20.4929,20.4982,38900.0
2005-12-29 14:50:00,38.92,38.92,38.89,38.9,27600.0,20.4982,20.4982,20.4824,20.4877,27600.0
2005-12-29 14:55:00,38.9,38.91,38.89,38.89,25200.0,20.4877,20.4929,20.4824,20.4824,25200.0
2005-12-29 15:00:00,38.91,38.91,38.89,38.89,12900.0,20.4929,20.4929,20.4824,20.4824,12900.0
2005-12-29 15:05:00,38.9,38.91,38.79,38.8,41400.0,20.4877,20.4929,20.4297,20.435,41400.0
2005-12-29 15:10:00,38.8,38.87,38.75,38.85,67900.0,20.435,20.4719,20.4087,20.4613,67900.0
2005-12-29 15:15:00,38.84,38.85,38.69,38.73,56300.0,20.4561,20.4613,20.3771,20.3981,56300.0
2005-12-29 15:20:00,38.73,38.77,38.72,38.76,44900.0,20.3981,20.4192,20.3929,20.4139,44900.0
2005-12-29 15:25:00,38.74,38.86,38.74,38.85,70900.0,20.4034,20.4666,20.4034,20.4613,70900.0
2005-12-29 15:30:00,38.86,38.86,38.78,38.78,19300.0,20.4666,20.4666,20.4245,20.4245,19300.0
2005-12-29 15:35:00,38.78,38.8,38.78,38.8,22500.0,20.4245,20.435,20.4245,20.435,22500.0
2005-12-29 15:40:00,38.8,38.8,38.79,38.79,26100.0,20.435,20.435,20.4297,20.4297,26100.0
2005-12-29 15:45:00,38.8,38.82,38.78,38.82,28700.0,20.435,20.4455,20.4245,20.4455,28700.0
2005-12-29 15:50:00,38.82,38.82,38.79,38.8,41000.0,20.4455,20.4455,20.4297,20.435,41000.0
2005-12-29 15:55:00,38.79,38.81,38.78,38.79,92500.0,20.4297,20.4403,20.4245,20.4297,92500.0
2005-12-30 09:30:00,38.84,38.84,38.56,38.64,87000.0,20.4561,20.4561,20.3086,20.3507,87000.0
2005-12-30 09:35:00,38.64,38.65,38.49,38.6,39100.0,20.3507,20.356,20.2717,20.3297,39100.0
2005-12-30 09:40:00,38.61,38.66,38.61,38.65,5500.0,20.3349,20.3613,20.3349,20.356,5500.0
2005-12-30 09:45:00,38.65,38.69,38.64,38.66,49000.0,20.356,20.3771,20.3507,20.3613,49000.0
2005-12-30 09:50:00,38.65,38.7,38.6,38.7,28400.0,20.356,20.3823,20.3297,20.3823,28400.0
2005-12-30 09:55:00,38.7,38.73,38.67,38.68,30900.0,20.3823,20.3981,20.3665,20.3718,30900.0
2005-12-30 10:00:00,38.66,38.69,38.61,38.69,22600.0,20.3613,20.3771,20.3349,20.3771,22600.0
2005-12-30 10:05:00,38.69,38.69,38.61,38.65,28200.0,20.3771,20.3771,20.3349,20.356,28200.0
2005-12-30 10:10:00,38.65,38.67,38.6,38.62,28000.0,20.356,20.3665,20.3297,20.3402,28000.0
2005-12-30 10:15:00,38.61,38.61,38.57,38.57,24900.0,20.3349,20.3349,20.3139,20.3139,24900.0
2005-12-30 10:20:00,38.57,38.59,38.53,38.59,30100.0,20.3139,20.3244,20.2928,20.3244,30100.0
2005-12-30 10:25:00,38.59,38.63,38.59,38.6,19500.0,20.3244,20.3455,20.3244,20.3297,19500.0
2005-12-30 10:30:00,38.6,38.6,38.56,38.6,19400.0,20.3297,20.3297,20.3086,20.3297,19400.0
2005-12-30 10:35:00,38.6,38.6,38.56,38.57,19300.0,20.3297,20.3297,20.3086,20.3139,19300.0
2005-12-30 10:40:00,38.56,38.57,38.51,38.52,23300.0,20.3086,20.3139,20.2823,20.2875,23300.0
2005-12-30 10:45:00,38.52,38.52,38.44,38.5,47100.0,20.2875,20.2875,20.2454,20.277,47100.0
2005-12-30 10:50:00,38.5,38.52,38.49,38.5,14500.0,20.277,20.2875,20.2717,20.277,14500.0
2005-12-30 10:55:00,38.5,38.5,38.41,38.48,24800.0,20.277,20.277,20.2296,20.2665,24800.0
2005-12-30 11:00:00,38.48,38.48,38.42,38.44,21800.0,20.2665,20.2665,20.2349,20.2454,21800.0
2005-12-30 11:05:00,38.44,38.47,38.41,38.44,158800.0,20.2454,20.2612,20.2296,20.2454,158800.0
2005-12-30 11:10:00,38.44,38.44,38.33,38.33,23700.0,20.2454,20.2454,20.1875,20.1875,23700.0
2005-12-30 11:15:00,38.32,38.4,38.29,38.38,52100.0,20.1822,20.2243,20.1664,20.2138,52100.0
2005-12-30 11:20:00,38.39,38.45,38.39,38.43,20700.0,20.2191,20.2507,20.2191,20.2401,20700.0
2005-12-30 11:25:00,38.42,38.46,38.4,38.41,49500.0,20.2349,20.2559,20.2243,20.2296,49500.0
2005-12-30 11:30:00,38.41,38.41,38.39,38.41,21700.0,20.2296,20.2296,20.2191,20.2296,21700.0
2005-12-30 11:35:00,38.4,38.41,38.39,38.4,17700.0,20.2243,20.2296,20.2191,20.2243,17700.0
2005-12-30 11:40:00,38.4,38.41,38.4,38.41,15100.0,20.2243,20.2296,20.2243,20.2296,15100.0
2005-12-30 11:45:00,38.41,38.41,38.38,38.39,13000.0,20.2296,20.2296,20.2138,20.2191,13000.0
2005-12-30 11:50:00,38.38,38.41,38.37,38.39,10000.0,20.2138,20.2296,20.2085,20.2191,10000.0
2005-12-30 11:55:00,38.41,38.41,38.38,38.38,10700.0,20.2296,20.2296,20.2138,20.2138,10700.0
2005-12-30 12:00:00,38.39,38.39,38.34,38.36,11300.0,20.2191,20.2191,20.1927,20.2033,11300.0
2005-12-30 12:05:00,38.36,38.36,38.29,38.3,24000.0,20.2033,20.2033,20.1664,20.1717,24000.0
2005-12-30 12:10:00,38.3,38.31,38.25,38.26,46900.0,20.1717,20.1769,20.1453,20.1506,46900.0
2005-12-30 12:15:00,38.27,38.27,38.22,38.23,32500.0,20.1559,20.1559,20.1295,20.1348,32500.0
2005-12-30 12:20:00,38.21,38.26,38.19,38.25,65100.0,20.1243,20.1506,20.1137,20.1453,65100.0
2005-12-30 12:25:00,38.26,38.26,38.22,38.26,24000.0,20.1506,20.1506,20.1295,20.1506,24000.0
2005-12-30 12:30:00,38.26,38.26,38.23,38.26,16600.0,20.1506,20.1506,20.1348,20.1506,16600.0
2005-12-30 12:35:00,38.25,38.27,38.24,38.25,24200.0,20.1453,20.1559,20.1401,20.1453,24200.0
2005-12-30 12:40:00,38.25,38.27,38.24,38.26,22900.0,20.1453,20.1559,20.1401,20.1506,22900.0
2005-12-30 12:45:00,38.26,38.27,38.25,38.25,5900.0,20.1506,20.1559,20.1453,20.1453,5900.0
2005-12-30 12:50:00,38.26,38.29,38.24,38.29,8600.0,20.1506,20.1664,20.1401,20.1664,8600.0
2005-12-30 12:55:00,38.28,38.29,38.15,38.15,26900.0,20.1611,20.1664,20.0927,20.0927,26900.0
2005-12-30 13:00:00,38.14,38.21,38.14,38.21,18900.0,20.0874,20.1243,20.0874,20.1243,18900.0
2005-12-30 13:05:00,38.2,38.22,38.19,38.22,29500.0,20.119,20.1295,20.1137,20.1295,29500.0
2005-12-30 13:10:00,38.22,38.28,38.21,38.26,19100.0,20.1295,20.1611,20.1243,20.1506,19100.0
2005-12-30 13:15:00,38.27,38.28,38.24,38.27,26500.0,20.1559,20.1611,20.1401,20.1559,26500.0
2005-12-30 13:20:00,38.27,38.28,38.26,38.27,22600.0,20.1559,20.1611,20.1506,20.1559,22600.0
2005-12-30 13:25:00,38.28,38.28,38.22,38.27,23000.0,20.1611,20.1611,20.1295,20.1559,23000.0
2005-12-30 13:30:00,38.26,38.29,38.26,38.28,59400.0,20.1506,20.1664,20.1506,20.1611,59400.0
2005-12-30 13:35:00,38.28,38.34,38.27,38.34,34300.0,20.1611,20.1927,20.1559,20.1927,34300.0
2005-12-30 13:40:00,38.34,38.36,38.34,38.36,11300.0,20.1927,20.2033,20.1927,20.2033,11300.0
2005-12-30 13:45:00,38.36,38.41,38.35,38.4,30000.0,20.2033,20.2296,20.198,20.2243,30000.0
2005-12-30 13:50:00,38.39,38.4,38.38,38.39,23300.0,20.2191,20.2243,20.2138,20.2191,23300.0
2005-12-30 13:55:00,38.39,38.42,38.38,38.39,19000.0,20.2191,20.2349,20.2138,20.2191,19000.0
2005-12-30 14:00:00,38.39,38.39,38.37,38.38,10900.0,20.2191,20.2191,20.2085,20.2138,10900.0
2005-12-30 14:05:00,38.37,38.41,38.37,38.38,30400.0,20.2085,20.2296,20.2085,20.2138,30400.0
2005-12-30 14:10:00,38.38,38.4,38.38,38.39,20900.0,20.2138,20.2243,20.2138,20.2191,20900.0
2005-12-30 14:15:00,38.38,38.4,38.38,38.39,20300.0,20.2138,20.2243,20.2138,20.2191,20300.0
2005-12-30 14:20:00,38.4,38.42,38.38,38.38,41200.0,20.2243,20.2349,20.2138,20.2138,41200.0
2005-12-30 14:25:00,38.38,38.39,38.36,38.36,25500.0,20.2138,20.2191,20.2033,20.2033,25500.0
2005-12-30 14:30:00,38.36,38.37,38.33,38.33,19000.0,20.2033,20.2085,20.1875,20.1875,19000.0
2005-12-30 14:35:00,38.33,38.36,38.3,38.35,46300.0,20.1875,20.2033,20.1717,20.198,46300.0
2005-12-30 14:40:00,38.35,38.35,38.32,38.32,18600.0,20.198,20.198,20.1822,20.1822,18600.0
2005-12-30 14:45:00,38.33,38.33,38.28,38.3,24400.0,20.1875,20.1875,20.1611,20.1717,24400.0
2005-12-30 14:50:00,38.3,38.38,38.27,38.37,28700.0,20.1717,20.2138,20.1559,20.2085,28700.0
2005-12-30 14:55:00,38.37,38.38,38.31,38.34,28900.0,20.2085,20.2138,20.1769,20.1927,28900.0
2005-12-30 15:00:00,38.34,38.35,38.3,38.3,7100.0,20.1927,20.198,20.1717,20.1717,7100.0
2005-12-30 15:05:00,38.3,38.33,38.29,38.29,32800.0,20.1717,20.1875,20.1664,20.1664,32800.0
2005-12-30 15:10:00,38.29,38.29,38.27,38.27,13200.0,20.1664,20.1664,20.1559,20.1559,13200.0
2005-12-30 15:15:00,38.27,38.28,38.2,38.28,33600.0,20.1559,20.1611,20.119,20.1611,33600.0
2005-12-30 15:20:00,38.28,38.32,38.26,38.32,33500.0,20.1611,20.1822,20.1506,20.1822,33500.0
2005-12-30 15:25:00,38.32,38.34,38.27,38.31,34000.0,20.1822,20.1927,20.1559,20.1769,34000.0
2005-12-30 15:30:00,38.31,38.32,38.3,38.31,18300.0,20.1769,20.1822,20.1717,20.1769,18300.0
2005-12-30 15:35:00,38.32,38.34,38.31,38.34,31000.0,20.1822,20.1927,20.1769,20.1927,31000.0
2005-12-30 15:40:00,38.34,38.38,38.31,38.35,83300.0,20.1927,20.2138,20.1769,20.198,83300.0
2005-12-30 15:45:00,38.34,38.36,38.25,38.28,70500.0,20.1927,20.2033,20.1453,20.1611,70500.0
2005-12-30 15:50:00,38.28,38.33,38.19,38.22,82600.0,20.1611,20.1875,20.1137,20.1295,82600.0
2005-12-30 15:55:00,38.22,38.26,38.13,38.13,157200.0,20.1295,20.1506,20.0821,20.0821,157200.0
2006-01-03 09:30:00,38.5,38.53,38.07,38.09,83300.0,20.277,20.2928,20.0505,20.0611,83300.0
2006-01-03 09:35:00,38.09,38.3,38.09,38.29,57300.0,20.0611,20.1717,20.0611,20.1664,57300.0
2006-01-03 09:40:00,38.3,38.31,38.25,38.29,25900.0,20.1717,20.1769,20.1453,20.1664,25900.0
2006-01-03 09:45:00,38.29,38.29,38.21,38.23,30400.0,20.1664,20.1664,20.1243,20.1348,30400.0
2006-01-03 09:50:00,38.22,38.27,38.2,38.21,29500.0,20.1295,20.1559,20.119,20.1243,29500.0
2006-01-03 09:55:00,38.2,38.21,38.15,38.18,36100.0,20.119,20.1243,20.0927,20.1085,36100.0
2006-01-03 10:00:00,38.16,38.24,38.11,38.2,104800.0,20.0979,20.1401,20.0716,20.119,104800.0
2006-01-03 10:05:00,38.21,38.26,38.15,38.17,36700.0,20.1243,20.1506,20.0927,20.1032,36700.0
2006-01-03 10:10:00,38.17,38.2,38.09,38.16,47900.0,20.1032,20.119,20.0611,20.0979,47900.0
2006-01-03 10:15:00,38.16,38.17,38.07,38.1,38400.0,20.0979,20.1032,20.0505,20.0663,38400.0
2006-01-03 10:20:00,38.09,38.12,38.02,38.04,34200.0,20.0611,20.0769,20.0242,20.0347,34200.0
2006-01-03 10:25:00,38.04,38.12,37.74,37.98,127500.0,20.0347,20.0769,19.8767,20.0031,127500.0
2006-01-03 10:30:00,37.97,38.0,37.69,37.75,94700.0,19.9979,20.0137,19.8504,19.882,94700.0
2006-01-03 10:35:00,37.74,37.78,37.54,37.56,68500.0,19.8767,19.8978,19.7714,19.7819,68500.0
2006-01-03 10:40:00,37.57,37.58,37.49,37.57,69700.0,19.7872,19.7925,19.7451,19.7872,69700.0
2006-01-03 10:45:00,37.57,37.74,37.52,37.73,108400.0,19.7872,19.8767,19.7609,19.8715,108400.0
2006-01-03 10:50:00,37.74,37.99,37.73,37.91,104900.0,19.8767,20.0084,19.8715,19.9663,104900.0
2006-01-03 10:55:00,37.91,38.07,37.91,37.98,40200.0,19.9663,20.0505,19.9663,20.0031,40200.0
2006-01-03 11:00:00,37.99,38.06,37.97,38.01,18400.0,20.0084,20.0453,19.9979,20.0189,18400.0
2006-01-03 11:05:00,38.03,38.09,37.85,38.09,35100.0,20.0295,20.0611,19.9347,20.0611,35100.0
2006-01-03 11:10:00,38.09,38.22,38.0,38.12,75300.0,20.0611,20.1295,20.0137,20.0769,75300.0
2006-01-03 11:15:00,38.13,38.13,38.04,38.12,23900.0,20.0821,20.0821,20.0347,20.0769,23900.0
2006-01-03 11:20:00,38.12,38.2,38.12,38.2,17400.0,20.0769,20.119,20.0769,20.119,17400.0
2006-01-03 11:25:00,38.19,38.2,38.13,38.18,38800.0,20.1137,20.119,20.0821,20.1085,38800.0
2006-01-03 11:30:00,38.16,38.22,38.16,38.2,21700.0,20.0979,20.1295,20.0979,20.119,21700.0
2006-01-03 11:35:00,38.2,38.29,38.15,38.28,30800.0,20.119,20.1664,20.0927,20.1611,30800.0
2006-01-03 11:40:00,38.27,38.27,38.2,38.24,23900.0,20.1559,20.1559,20.119,20.1401,23900.0
2006-01-03 11:45:00,38.22,38.24,38.13,38.24,25900.0,20.1295,20.1401,20.0821,20.1401,25900.0
2006-01-03 11:50:00,38.24,38.25,38.18,38.2,10800.0,20.1401,20.1453,20.1085,20.119,10800.0
2006-01-03 11:55:00,38.2,38.26,38.2,38.24,35400.0,20.119,20.1506,20.119,20.1401,35400.0
2006-01-03 12:00:00,38.25,38.27,38.22,38.23,21200.0,20.1453,20.1559,20.1295,20.1348,21200.0
2006-01-03 12:05:00,38.23,38.29,38.22,38.29,11300.0,20.1348,20.1664,20.1295,20.1664,11300.0
2006-01-03 12:10:00,38.28,38.28,38.22,38.25,17600.0,20.1611,20.1611,20.1295,20.1453,17600.0
2006-01-03 12:15:00,38.26,38.3,38.13,38.16,33500.0,20.1506,20.1717,20.0821,20.0979,33500.0
2006-01-03 12:20:00,38.15,38.17,38.13,38.14,13600.0,20.0927,20.1032,20.0821,20.0874,13600.0
2006-01-03 12:25:00,38.14,38.14,38.04,38.05,73300.0,20.0874,20.0874,20.0347,20.04,73300.0
2006-01-03 12:30:00,38.06,38.08,38.0,38.08,17100.0,20.0453,20.0558,20.0137,20.0558,17100.0
2006-01-03 12:35:00,38.09,38.15,38.08,38.15,13400.0,20.0611,20.0927,20.0558,20.0927,13400.0
2006-01-03 12:40:00,38.14,38.19,38.11,38.19,19200.0,20.0874,20.1137,20.0716,20.1137,19200.0
2006-01-03 12:45:00,38.19,38.32,38.19,38.28,16300.0,20.1137,20.1822,20.1137,20.1611,16300.0
2006-01-03 12:50:00,38.27,38.31,38.26,38.31,13100.0,20.1559,20.1769,20.1506,20.1769,13100.0
2006-01-03 12:55:00,38.3,38.31,38.22,38.31,24300.0,20.1717,20.1769,20.1295,20.1769,24300.0
2006-01-03 13:00:00,38.31,38.32,38.23,38.23,14300.0,20.1769,20.1822,20.1348,20.1348,14300.0
2006-01-03 13:05:00,38.24,38.24,38.17,38.18,7000.0,20.1401,20.1401,20.1032,20.1085,7000.0
2006-01-03 13:10:00,38.18,38.18,38.05,38.13,22200.0,20.1085,20.1085,20.04,20.0821,22200.0
2006-01-03 13:15:00,38.13,38.19,38.1,38.13,13900.0,20.0821,20.1137,20.0663,20.0821,13900.0
2006-01-03 13:20:00,38.14,38.19,38.1,38.19,18300.0,20.0874,20.1137,20.0663,20.1137,18300.0
2006-01-03 13:25:00,38.19,38.23,38.19,38.22,6000.0,20.1137,20.1348,20.1137,20.1295,6000.0
2006-01-03 13:30:00,38.22,38.23,38.19,38.22,14200.0,20.1295,20.1348,20.1137,20.1295,14200.0
2006-01-03 13:35:00,38.21,38.25,38.2,38.24,8600.0,20.1243,20.1453,20.119,20.1401,8600.0
2006-01-03 13:40:00,38.26,38.32,38.25,38.32,8000.0,20.1506,20.1822,20.1453,20.1822,8000.0
2006-01-03 13:45:00,38.31,38.35,38.29,38.3,13900.0,20.1769,20.198,20.1664,20.1717,13900.0
2006-01-03 13:50:00,38.32,38.34,38.28,38.3,14600.0,20.1822,20.1927,20.1611,20.1717,14600.0
2006-01-03 13:55:00,38.3,38.31,38.29,38.31,12200.0,20.1717,20.1769,20.1664,20.1769,12200.0
2006-01-03 14:00:00,38.31,38.49,38.31,38.49,30000.0,20.1769,20.2717,20.1769,20.2717,30000.0
2006-01-03 14:05:00,38.5,38.59,38.46,38.59,60800.0,20.277,20.3244,20.2559,20.3244,60800.0
2006-01-03 14:10:00,38.59,38.73,38.55,38.58,67200.0,20.3244,20.3981,20.3033,20.3191,67200.0
2006-01-03 14:15:00,38.57,38.66,38.54,38.66,20500.0,20.3139,20.3613,20.2981,20.3613,20500.0
2006-01-03 14:20:00,38.65,38.7,38.54,38.6,34400.0,20.356,20.3823,20.2981,20.3297,34400.0
2006-01-03 14:25:00,38.6,38.68,38.59,38.59,40200.0,20.3297,20.3718,20.3244,20.3244,40200.0
2006-01-03 14:30:00,38.6,38.7,38.58,38.67,52200.0,20.3297,20.3823,20.3191,20.3665,52200.0
2006-01-03 14:35:00,38.67,38.76,38.67,38.71,41400.0,20.3665,20.4139,20.3665,20.3876,41400.0
2006-01-03 14:40:00,38.71,38.79,38.71,38.75,24800.0,20.3876,20.4297,20.3876,20.4087,24800.0
2006-01-03 14:45:00,38.74,38.75,38.72,38.74,25900.0,20.4034,20.4087,20.3929,20.4034,25900.0
2006-01-03 14:50:00,38.73,38.75,38.72,38.75,26900.0,20.3981,20.4087,20.3929,20.4087,26900.0
2006-01-03 14:55:00,38.74,38.76,38.7,38.73,41400.0,20.4034,20.4139,20.3823,20.3981,41400.0
2006-01-03 15:00:00,38.73,38.79,38.72,38.74,107400.0,20.3981,20.4297,20.3929,20.4034,107400.0
2006-01-03 15:05:00,38.74,38.82,38.74,38.78,62800.0,20.4034,20.4455,20.4034,20.4245,62800.0
2006-01-03 15:10:00,38.77,38.79,38.68,38.77,39000.0,20.4192,20.4297,20.3718,20.4192,39000.0
2006-01-03 15:15:00,38.78,38.85,38.76,38.84,31100.0,20.4245,20.4613,20.4139,20.4561,31100.0
2006-01-03 15:20:00,38.84,38.94,38.83,38.92,67600.0,20.4561,20.5087,20.4508,20.4982,67600.0
2006-01-03 15:25:00,38.92,38.93,38.86,38.86,100100.0,20.4982,20.5035,20.4666,20.4666,100100.0
2006-01-03 15:30:00,38.86,38.87,38.83,38.85,58500.0,20.4666,20.4719,20.4508,20.4613,58500.0
2006-01-03 15:35:00,38.84,38.87,38.76,38.8,46700.0,20.4561,20.4719,20.4139,20.435,46700.0
2006-01-03 15:40:00,38.8,38.81,38.78,38.79,54800.0,20.435,20.4403,20.4245,20.4297,54800.0
2006-01-03 15:45:00,38.79,38.84,38.73,38.79,74000.0,20.4297,20.4561,20.3981,20.4297,74000.0
2006-01-03 15:50:00,38.79,38.8,38.65,38.7,67700.0,20.4297,20.435,20.356,20.3823,67700.0
2006-01-03 15:55:00,38.69,38.7,38.6,38.63,216800.0,20.3771,20.3823,20.3297,20.3455,216800.0
2006-01-04 09:30:00,38.46,38.8,38.38,38.38,83100.0,20.2559,20.435,20.2138,20.2138,83100.0
2006-01-04 09:35:00,38.38,38.58,38.33,38.58,29500.0,20.2138,20.3191,20.1875,20.3191,29500.0
2006-01-04 09:40:00,38.57,38.66,38.55,38.58,43300.0,20.3139,20.3613,20.3033,20.3191,43300.0
2006-01-04 09:45:00,38.58,38.62,38.5,38.52,18700.0,20.3191,20.3402,20.277,20.2875,18700.0
2006-01-04 09:50:00,38.52,38.56,38.48,38.54,21200.0,20.2875,20.3086,20.2665,20.2981,21200.0
2006-01-04 09:55:00,38.54,38.62,38.54,38.59,21300.0,20.2981,20.3402,20.2981,20.3244,21300.0
2006-01-04 10:00:00,38.59,38.74,38.59,38.72,34800.0,20.3244,20.4034,20.3244,20.3929,34800.0
2006-01-04 10:05:00,38.71,38.73,38.61,38.62,27900.0,20.3876,20.3981,20.3349,20.3402,27900.0
2006-01-04 10:10:00,38.63,38.71,38.59,38.63,10900.0,20.3455,20.3876,20.3244,20.3455,10900.0
2006-01-04 10:15:00,38.63,38.67,38.56,38.66,27600.0,20.3455,20.3665,20.3086,20.3613,27600.0
2006-01-04 10:20:00,38.66,38.74,38.63,38.74,26700.0,20.3613,20.4034,20.3455,20.4034,26700.0
2006-01-04 10:25:00,38.74,38.78,38.71,38.74,17700.0,20.4034,20.4245,20.3876,20.4034,17700.0
2006-01-04 10:30:00,38.74,38.8,38.72,38.79,21500.0,20.4034,20.435,20.3929,20.4297,21500.0
2006-01-04 10:35:00,38.79,38.8,38.72,38.72,29900.0,20.4297,20.435,20.3929,20.3929,29900.0
2006-01-04 10:40:00,38.72,38.75,38.64,38.66,17400.0,20.3929,20.4087,20.3507,20.3613,17400.0
2006-01-04 10:45:00,38.66,38.72,38.65,38.69,15600.0,20.3613,20.3929,20.356,20.3771,15600.0
2006-01-04 10:50:00,38.71,38.82,38.69,38.8,22400.0,20.3876,20.4455,20.3771,20.435,22400.0
2006-01-04 10:55:00,38.8,38.8,38.73,38.8,30000.0,20.435,20.435,20.3981,20.435,30000.0
2006-01-04 11:00:00,38.79,38.8,38.74,38.79,16600.0,20.4297,20.435,20.4034,20.4297,16600.0
2006-01-04 11:05:00,38.8,38.81,38.73,38.76,17000.0,20.435,20.4403,20.3981,20.4139,17000.0
2006-01-04 11:10:00,38.76,38.76,38.7,38.73,11400.0,20.4139,20.4139,20.3823,20.3981,11400.0
2006-01-04 11:15:00,38.72,38.73,38.69,38.7,16300.0,20.3929,20.3981,20.3771,20.3823,16300.0
2006-01-04 11:20:00,38.68,38.76,38.65,38.76,28200.0,20.3718,20.4139,20.356,20.4139,28200.0
2006-01-04 11:25:00,38.77,38.79,38.71,38.74,13400.0,20.4192,20.4297,20.3876,20.4034,13400.0
2006-01-04 11:30:00,38.75,38.77,38.74,38.76,14500.0,20.4087,20.4192,20.4034,20.4139,14500.0
2006-01-04 11:35:00,38.76,38.83,38.73,38.79,32300.0,20.4139,20.4508,20.3981,20.4297,32300.0
2006-01-04 11:40:00,38.77,38.77,38.75,38.75,28500.0,20.4192,20.4192,20.4087,20.4087,28500.0
2006-01-04 11:45:00,38.76,38.85,38.75,38.83,25200.0,20.4139,20.4613,20.4087,20.4508,25200.0
2006-01-04 11:50:00,38.84,38.84,38.75,38.81,51600.0,20.4561,20.4561,20.4087,20.4403,51600.0
2006-01-04 11:55:00,38.8,38.84,38.8,38.82,8800.0,20.435,20.4561,20.435,20.4455,8800.0
2006-01-04 12:00:00,38.82,38.84,38.8,38.82,111000.0,20.4455,20.4561,20.435,20.4455,111000.0
2006-01-04 12:05:00,38.83,38.84,38.82,38.83,11400.0,20.4508,20.4561,20.4455,20.4508,11400.0
2006-01-04 12:10:00,38.83,38.91,38.83,38.89,19000.0,20.4508,20.4929,20.4508,20.4824,19000.0
2006-01-04 12:15:00,38.88,38.89,38.85,38.88,17300.0,20.4771,20.4824,20.4613,20.4771,17300.0
2006-01-04 12:20:00,38.87,38.92,38.86,38.91,19000.0,20.4719,20.4982,20.4666,20.4929,19000.0
2006-01-04 12:25:00,38.92,38.93,38.91,38.91,20600.0,20.4982,20.5035,20.4929,20.4929,20600.0
2006-01-04 12:30:00,38.91,38.91,38.86,38.87,32100.0,20.4929,20.4929,20.4666,20.4719,32100.0
2006-01-04 12:35:00,38.86,38.88,38.81,38.84,31100.0,20.4666,20.4771,20.4403,20.4561,31100.0
2006-01-04 12:40:00,38.85,38.86,38.84,38.85,6300.0,20.4613,20.4666,20.4561,20.4613,6300.0
2006-01-04 12:45:00,38.85,38.85,38.77,38.77,14800.0,20.4613,20.4613,20.4192,20.4192,14800.0
2006-01-04 12:50:00,38.77,38.78,38.76,38.77,8800.0,20.4192,20.4245,20.4139,20.4192,8800.0
2006-01-04 12:55:00,38.77,38.81,38.77,38.8,19400.0,20.4192,20.4403,20.4192,20.435,19400.0
2006-01-04 13:00:00,38.79,38.8,38.72,38.77,22900.0,20.4297,20.435,20.3929,20.4192,22900.0
2006-01-04 13:05:00,38.79,38.81,38.79,38.79,7300.0,20.4297,20.4403,20.4297,20.4297,7300.0
2006-01-04 13:10:00,38.8,38.8,38.75,38.77,14800.0,20.435,20.435,20.4087,20.4192,14800.0
2006-01-04 13:15:00,38.79,38.8,38.78,38.78,9300.0,20.4297,20.435,20.4245,20.4245,9300.0
2006-01-04 13:20:00,38.78,38.81,38.77,38.79,12800.0,20.4245,20.4403,20.4192,20.4297,12800.0
2006-01-04 13:25:00,38.79,38.81,38.79,38.81,10200.0,20.4297,20.4403,20.4297,20.4403,10200.0
2006-01-04 13:30:00,38.8,38.81,38.74,38.75,24400.0,20.435,20.4403,20.4034,20.4087,24400.0
2006-01-04 13:35:00,38.75,38.76,38.73,38.76,10500.0,20.4087,20.4139,20.3981,20.4139,10500.0
2006-01-04 13:40:00,38.75,38.77,38.73,38.77,17400.0,20.4087,20.4192,20.3981,20.4192,17400.0
2006-01-04 13:45:00,38.75,38.8,38.72,38.8,12900.0,20.4087,20.435,20.3929,20.435,12900.0
2006-01-04 13:50:00,38.81,38.84,38.8,38.8,10800.0,20.4403,20.4561,20.435,20.435,10800.0
2006-01-04 13:55:00,38.8,38.83,38.8,38.8,20100.0,20.435,20.4508,20.435,20.435,20100.0
2006-01-04 14:00:00,38.81,38.81,38.79,38.8,42300.0,20.4403,20.4403,20.4297,20.435,42300.0
2006-01-04 14:05:00,38.8,38.81,38.75,38.76,22100.0,20.435,20.4403,20.4087,20.4139,22100.0
2006-01-04 14:10:00,38.75,38.76,38.71,38.72,23000.0,20.4087,20.4139,20.3876,20.3929,23000.0
2006-01-04 14:15:00,38.71,38.79,38.7,38.79,35400.0,20.3876,20.4297,20.3823,20.4297,35400.0
2006-01-04 14:20:00,38.78,38.79,38.77,38.78,14800.0,20.4245,20.4297,20.4192,20.4245,14800.0
2006-01-04 14:25:00,38.78,38.81,38.77,38.79,32000.0,20.4245,20.4403,20.4192,20.4297,32000.0
2006-01-04 14:30:00,38.8,38.8,38.76,38.76,41300.0,20.435,20.435,20.4139,20.4139,41300.0
2006-01-04 14:35:00,38.76,38.83,38.75,38.82,73400.0,20.4139,20.4508,20.4087,20.4455,73400.0
2006-01-04 14:40:00,38.82,38.84,38.79,38.84,31800.0,20.4455,20.4561,20.4297,20.4561,31800.0
2006-01-04 14:45:00,38.84,38.85,38.83,38.84,7200.0,20.4561,20.4613,20.4508,20.4561,7200.0
2006-01-04 14:50:00,38.84,38.85,38.81,38.85,21500.0,20.4561,20.4613,20.4403,20.4613,21500.0
2006-01-04 14:55:00,38.84,38.84,38.81,38.82,10600.0,20.4561,20.4561,20.4403,20.4455,10600.0
2006-01-04 15:00:00,38.82,38.86,38.81,38.84,16600.0,20.4455,20.4666,20.4403,20.4561,16600.0
2006-01-04 15:05:00,38.84,38.84,38.82,38.83,17100.0,20.4561,20.4561,20.4455,20.4508,17100.0
2006-01-04 15:10:00,38.82,38.84,38.82,38.84,10500.0,20.4455,20.4561,20.4455,20.4561,10500.0
2006-01-04 15:15:00,38.83,38.84,38.83,38.84,9800.0,20.4508,20.4561,20.4508,20.4561,9800.0
2006-01-04 15:20:00,38.83,38.88,38.83,38.87,27200.0,20.4508,20.4771,20.4508,20.4719,27200.0
2006-01-04 15:25:00,38.87,38.9,38.87,38.89,28400.0,20.4719,20.4877,20.4719,20.4824,28400.0
2006-01-04 15:30:00,38.9,38.91,38.89,38.9,47200.0,20.4877,20.4929,20.4824,20.4877,47200.0
2006-01-04 15:35:00,38.9,38.91,38.89,38.91,51300.0,20.4877,20.4929,20.4824,20.4929,51300.0
2006-01-04 15:40:00,38.91,38.92,38.9,38.91,39800.0,20.4929,20.4982,20.4877,20.4929,39800.0
2006-01-04 15:45:00,38.91,38.97,38.9,38.97,82300.0,20.4929,20.5245,20.4877,20.5245,82300.0
2006-01-04 15:50:00,38.96,38.97,38.93,38.97,92800.0,20.5193,20.5245,20.5035,20.5245,92800.0
2006-01-04 15:55:00,38.97,39.0,38.96,39.0,113500.0,20.5245,20.5403,20.5193,20.5403,113500.0
2006-01-05 09:30:00,38.95,38.95,38.67,38.82,61800.0,20.514,20.514,20.3665,20.4455,61800.0
2006-01-05 09:35:00,38.79,38.9,38.78,38.88,61500.0,20.4297,20.4877,20.4245,20.4771,61500.0
2006-01-05 09:40:00,38.88,38.89,38.8,38.8,37700.0,20.4771,20.4824,20.435,20.435,37700.0
2006-01-05 09:45:00,38.79,38.89,38.69,38.74,46800.0,20.4297,20.4824,20.3771,20.4034,46800.0
2006-01-05 09:50:00,38.71,38.88,38.71,38.88,16500.0,20.3876,20.4771,20.3876,20.4771,16500.0
2006-01-05 09:55:00,38.87,38.87,38.81,38.83,19200.0,20.4719,20.4719,20.4403,20.4508,19200.0
2006-01-05 10:00:00,38.86,38.9,38.81,38.9,18300.0,20.4666,20.4877,20.4403,20.4877,18300.0
2006-01-05 10:05:00,38.9,38.99,38.89,38.91,62800.0,20.4877,20.5351,20.4824,20.4929,62800.0
2006-01-05 10:10:00,38.91,38.92,38.82,38.88,16200.0,20.4929,20.4982,20.4455,20.4771,16200.0
2006-01-05 10:15:00,38.88,38.88,38.83,38.84,5500.0,20.4771,20.4771,20.4508,20.4561,5500.0
2006-01-05 10:20:00,38.84,38.87,38.84,38.85,10300.0,20.4561,20.4719,20.4561,20.4613,10300.0
2006-01-05 10:25:00,38.84,38.85,38.83,38.84,10600.0,20.4561,20.4613,20.4508,20.4561,10600.0
2006-01-05 10:30:00,38.84,38.87,38.82,38.84,13200.0,20.4561,20.4719,20.4455,20.4561,13200.0
2006-01-05 10:35:00,38.84,38.84,38.69,38.72,34700.0,20.4561,20.4561,20.3771,20.3929,34700.0
2006-01-05 10:40:00,38.72,38.72,38.54,38.64,47900.0,20.3929,20.3929,20.2981,20.3507,47900.0
2006-01-05 10:45:00,38.65,38.67,38.64,38.66,31800.0,20.356,20.3665,20.3507,20.3613,31800.0
2006-01-05 10:50:00,38.66,38.74,38.66,38.74,30300.0,20.3613,20.4034,20.3613,20.4034,30300.0
2006-01-05 10:55:00,38.73,38.74,38.71,38.73,7200.0,20.3981,20.4034,20.3876,20.3981,7200.0
2006-01-05 11:00:00,38.73,38.8,38.72,38.76,32300.0,20.3981,20.435,20.3929,20.4139,32300.0
2006-01-05 11:05:00,38.75,38.84,38.74,38.81,40700.0,20.4087,20.4561,20.4034,20.4403,40700.0
2006-01-05 11:10:00,38.82,38.87,38.79,38.86,44200.0,20.4455,20.4719,20.4297,20.4666,44200.0
2006-01-05 11:15:00,38.87,38.87,38.74,38.76,18600.0,20.4719,20.4719,20.4034,20.4139,18600.0
2006-01-05 11:20:00,38.75,38.78,38.63,38.72,33700.0,20.4087,20.4245,20.3455,20.3929,33700.0
2006-01-05 11:25:00,38.72,38.74,38.68,38.7,12700.0,20.3929,20.4034,20.3718,20.3823,12700.0
2006-01-05 11:30:00,38.7,38.73,38.68,38.7,22800.0,20.3823,20.3981,20.3718,20.3823,22800.0
2006-01-05 11:35:00,38.7,38.85,38.7,38.79,52000.0,20.3823,20.4613,20.3823,20.4297,52000.0
2006-01-05 11:40:00,38.79,38.83,38.79,38.8,25500.0,20.4297,20.4508,20.4297,20.435,25500.0
2006-01-05 11:45:00,38.8,38.84,38.79,38.8,34400.0,20.435,20.4561,20.4297,20.435,34400.0
2006-01-05 11:50:00,38.8,38.85,38.78,38.85,15900.0,20.435,20.4613,20.4245,20.4613,15900.0
2006-01-05 11:55:00,38.85,38.86,38.82,38.83,19800.0,20.4613,20.4666,20.4455,20.4508,19800.0
2006-01-05 12:00:00,38.83,38.88,38.83,38.84,14300.0,20.4508,20.4771,20.4508,20.4561,14300.0
2006-01-05 12:05:00,38.83,38.84,38.76,38.78,19700.0,20.4508,20.4561,20.4139,20.4245,19700.0
2006-01-05 12:10:00,38.78,38.79,38.78,38.79,1500.0,20.4245,20.4297,20.4245,20.4297,1500.0
2006-01-05 12:15:00,38.78,38.88,38.78,38.85,51000.0,20.4245,20.4771,20.4245,20.4613,51000.0
2006-01-05 12:20:00,38.86,38.87,38.85,38.86,26000.0,20.4666,20.4719,20.4613,20.4666,26000.0
2006-01-05 12:25:00,38.87,38.88,38.85,38.87,62400.0,20.4719,20.4771,20.4613,20.4719,62400.0
2006-01-05 12:30:00,38.87,38.88,38.86,38.87,37600.0,20.4719,20.4771,20.4666,20.4719,37600.0
2006-01-05 12:35:00,38.87,38.88,38.87,38.88,10600.0,20.4719,20.4771,20.4719,20.4771,10600.0
2006-01-05 12:40:00,38.87,38.88,38.86,38.88,12700.0,20.4719,20.4771,20.4666,20.4771,12700.0
2006-01-05 12:45:00,38.87,38.88,38.85,38.87,47000.0,20.4719,20.4771,20.4613,20.4719,47000.0
2006-01-05 12:50:00,38.87,38.88,38.85,38.87,11100.0,20.4719,20.4771,20.4613,20.4719,11100.0
2006-01-05 12:55:00,38.87,38.87,38.85,38.86,16800.0,20.4719,20.4719,20.4613,20.4666,16800.0
2006-01-05 13:00:00,38.86,38.88,38.82,38.83,60000.0,20.4666,20.4771,20.4455,20.4508,60000.0
2006-01-05 13:05:00,38.85,38.87,38.8,38.87,18200.0,20.4613,20.4719,20.435,20.4719,18200.0
2006-01-05 13:10:00,38.87,38.88,38.85,38.85,5700.0,20.4719,20.4771,20.4613,20.4613,5700.0
2006-01-05 13:15:00,38.85,38.9,38.85,38.85,17800.0,20.4613,20.4877,20.4613,20.4613,17800.0
2006-01-05 13:20:00,38.85,38.87,38.82,38.85,37400.0,20.4613,20.4719,20.4455,20.4613,37400.0
2006-01-05 13:25:00,38.85,38.87,38.85,38.86,6300.0,20.4613,20.4719,20.4613,20.4666,6300.0
2006-01-05 13:30:00,38.86,38.88,38.85,38.87,9700.0,20.4666,20.4771,20.4613,20.4719,9700.0
2006-01-05 13:35:00,38.87,38.87,38.85,38.85,32500.0,20.4719,20.4719,20.4613,20.4613,32500.0
2006-01-05 13:40:00,38.85,38.87,38.85,38.87,45500.0,20.4613,20.4719,20.4613,20.4719,45500.0
2006-01-05 13:45:00,38.87,38.92,38.86,38.92,10900.0,20.4719,20.4982,20.4666,20.4982,10900.0
2006-01-05 13:50:00,38.92,38.96,38.88,38.92,34400.0,20.4982,20.5193,20.4771,20.4982,34400.0
2006-01-05 13:55:00,38.91,38.93,38.87,38.91,9900.0,20.4929,20.5035,20.4719,20.4929,9900.0
2006-01-05 14:00:00,38.91,38.91,38.88,38.89,5800.0,20.4929,20.4929,20.4771,20.4824,5800.0
2006-01-05 14:05:00,38.89,38.92,38.85,38.85,41700.0,20.4824,20.4982,20.4613,20.4613,41700.0
2006-01-05 14:10:00,38.87,38.89,38.85,38.86,8500.0,20.4719,20.4824,20.4613,20.4666,8500.0
2006-01-05 14:15:00,38.85,38.88,38.82,38.84,46600.0,20.4613,20.4771,20.4455,20.4561,46600.0
2006-01-05 14:20:00,38.82,38.85,38.77,38.78,23200.0,20.4455,20.4613,20.4192,20.4245,23200.0
2006-01-05 14:25:00,38.79,38.83,38.74,38.78,22100.0,20.4297,20.4508,20.4034,20.4245,22100.0
2006-01-05 14:30:00,38.79,38.83,38.75,38.8,57900.0,20.4297,20.4508,20.4087,20.435,57900.0
2006-01-05 14:35:00,38.81,38.81,38.79,38.79,27100.0,20.4403,20.4403,20.4297,20.4297,27100.0
2006-01-05 14:40:00,38.8,38.8,38.74,38.74,26300.0,20.435,20.435,20.4034,20.4034,26300.0
2006-01-05 14:45:00,38.73,38.8,38.71,38.71,26500.0,20.3981,20.435,20.3876,20.3876,26500.0
2006-01-05 14:50:00,38.71,38.78,38.7,38.72,35000.0,20.3876,20.4245,20.3823,20.3929,35000.0
2006-01-05 14:55:00,38.72,38.81,38.69,38.76,64300.0,20.3929,20.4403,20.3771,20.4139,64300.0
2006-01-05 15:00:00,38.76,38.8,38.7,38.8,28600.0,20.4139,20.435,20.3823,20.435,28600.0
2006-01-05 15:05:00,38.8,38.84,38.79,38.8,16200.0,20.435,20.4561,20.4297,20.435,16200.0
2006-01-05 15:10:00,38.8,38.8,38.77,38.78,21000.0,20.435,20.435,20.4192,20.4245,21000.0
2006-01-05 15:15:00,38.78,38.82,38.77,38.82,22400.0,20.4245,20.4455,20.4192,20.4455,22400.0
2006-01-05 15:20:00,38.82,38.85,38.8,38.83,24100.0,20.4455,20.4613,20.435,20.4508,24100.0
2006-01-05 15:25:00,38.84,38.86,38.81,38.82,30600.0,20.4561,20.4666,20.4403,20.4455,30600.0
2006-01-05 15:30:00,38.8,38.84,38.8,38.83,28700.0,20.435,20.4561,20.435,20.4508,28700.0
2006-01-05 15:35:00,38.83,38.84,38.82,38.82,26800.0,20.4508,20.4561,20.4455,20.4455,26800.0
2006-01-05 15:40:00,38.81,38.84,38.78,38.79,25400.0,20.4403,20.4561,20.4245,20.4297,25400.0
2006-01-05 15:45:00,38.79,38.8,38.77,38.77,25200.0,20.4297,20.435,20.4192,20.4192,25200.0
2006-01-05 15:50:00,38.76,38.8,38.76,38.8,48500.0,20.4139,20.435,20.4139,20.435,48500.0
2006-01-05 15:55:00,38.8,38.84,38.78,38.79,87200.0,20.435,20.4561,20.4245,20.4297,87200.0
2006-01-06 09:30:00,38.87,39.0,38.56,38.56,75000.0,20.4719,20.5403,20.3086,20.3086,75000.0
2006-01-06 09:35:00,38.56,38.63,38.5,38.54,56100.0,20.3086,20.3455,20.277,20.2981,56100.0
2006-01-06 09:40:00,38.56,38.57,38.32,38.43,58400.0,20.3086,20.3139,20.1822,20.2401,58400.0
2006-01-06 09:45:00,38.43,38.47,38.29,38.35,53000.0,20.2401,20.2612,20.1664,20.198,53000.0
2006-01-06 09:50:00,38.35,38.52,38.34,38.35,30700.0,20.198,20.2875,20.1927,20.198,30700.0
2006-01-06 09:55:00,38.36,38.49,38.33,38.41,31400.0,20.2033,20.2717,20.1875,20.2296,31400.0
2006-01-06 10:00:00,38.41,38.47,38.2,38.36,37900.0,20.2296,20.2612,20.119,20.2033,37900.0
2006-01-06 10:05:00,38.35,38.37,38.21,38.3,37300.0,20.198,20.2085,20.1243,20.1717,37300.0
2006-01-06 10:10:00,38.29,38.34,38.14,38.21,35600.0,20.1664,20.1927,20.0874,20.1243,35600.0
2006-01-06 10:15:00,38.19,38.21,37.95,38.09,155900.0,20.1137,20.1243,19.9873,20.0611,155900.0
2006-01-06 10:20:00,38.08,38.17,38.05,38.05,68400.0,20.0558,20.1032,20.04,20.04,68400.0
2006-01-06 10:25:00,38.05,38.13,38.05,38.07,69000.0,20.04,20.0821,20.04,20.0505,69000.0
2006-01-06 10:30:00,38.07,38.11,38.05,38.05,30000.0,20.0505,20.0716,20.04,20.04,30000.0
2006-01-06 10:35:00,38.07,38.17,38.05,38.13,38400.0,20.0505,20.1032,20.04,20.0821,38400.0
2006-01-06 10:40:00,38.13,38.24,38.13,38.23,19700.0,20.0821,20.1401,20.0821,20.1348,19700.0
2006-01-06 10:45:00,38.23,38.32,38.15,38.31,39100.0,20.1348,20.1822,20.0927,20.1769,39100.0
2006-01-06 10:50:00,38.32,38.38,38.28,38.35,27600.0,20.1822,20.2138,20.1611,20.198,27600.0
2006-01-06 10:55:00,38.33,38.35,38.26,38.32,40700.0,20.1875,20.198,20.1506,20.1822,40700.0
2006-01-06 11:00:00,38.32,38.33,38.23,38.25,17900.0,20.1822,20.1875,20.1348,20.1453,17900.0
2006-01-06 11:05:00,38.24,38.33,38.24,38.31,13000.0,20.1401,20.1875,20.1401,20.1769,13000.0
2006-01-06 11:10:00,38.3,38.36,38.24,38.31,45300.0,20.1717,20.2033,20.1401,20.1769,45300.0
2006-01-06 11:15:00,38.37,38.4,38.34,38.38,30900.0,20.2085,20.2243,20.1927,20.2138,30900.0
2006-01-06 11:20:00,38.4,38.41,38.31,38.39,20400.0,20.2243,20.2296,20.1769,20.2191,20400.0
2006-01-06 11:25:00,38.39,38.44,38.36,38.38,32500.0,20.2191,20.2454,20.2033,20.2138,32500.0
2006-01-06 11:30:00,38.39,38.4,38.36,38.37,21600.0,20.2191,20.2243,20.2033,20.2085,21600.0
2006-01-06 11:35:00,38.37,38.44,38.35,38.36,25100.0,20.2085,20.2454,20.198,20.2033,25100.0
2006-01-06 11:40:00,38.37,38.4,38.36,38.39,14000.0,20.2085,20.2243,20.2033,20.2191,14000.0
2006-01-06 11:45:00,38.39,38.44,38.39,38.41,18800.0,20.2191,20.2454,20.2191,20.2296,18800.0
2006-01-06 11:50:00,38.4,38.41,38.31,38.33,28500.0,20.2243,20.2296,20.1769,20.1875,28500.0
2006-01-06 11:55:00,38.33,38.37,38.33,38.37,8200.0,20.1875,20.2085,20.1875,20.2085,8200.0
2006-01-06 12:00:00,38.37,38.47,38.37,38.45,38400.0,20.2085,20.2612,20.2085,20.2507,38400.0
2006-01-06 12:05:00,38.45,38.45,38.33,38.38,22200.0,20.2507,20.2507,20.1875,20.2138,22200.0
2006-01-06 12:10:00,38.37,38.4,38.33,38.33,21600.0,20.2085,20.2243,20.1875,20.1875,21600.0
2006-01-06 12:15:00,38.31,38.36,38.23,38.3,40400.0,20.1769,20.2033,20.1348,20.1717,40400.0
2006-01-06 12:20:00,38.29,38.34,38.28,38.3,14000.0,20.1664,20.1927,20.1611,20.1717,14000.0
2006-01-06 12:25:00,38.29,38.3,38.22,38.25,23400.0,20.1664,20.1717,20.1295,20.1453,23400.0
2006-01-06 12:30:00,38.26,38.31,38.26,38.31,22900.0,20.1506,20.1769,20.1506,20.1769,22900.0
2006-01-06 12:35:00,38.31,38.33,38.3,38.33,41100.0,20.1769,20.1875,20.1717,20.1875,41100.0
2006-01-06 12:40:00,38.33,38.36,38.32,38.33,30100.0,20.1875,20.2033,20.1822,20.1875,30100.0
2006-01-06 12:45:00,38.33,38.37,38.3,38.37,20300.0,20.1875,20.2085,20.1717,20.2085,20300.0
2006-01-06 12:50:00,38.37,38.4,38.33,38.37,26800.0,20.2085,20.2243,20.1875,20.2085,26800.0
2006-01-06 12:55:00,38.38,38.38,38.31,38.32,14400.0,20.2138,20.2138,20.1769,20.1822,14400.0
2006-01-06 13:00:00,38.32,38.32,38.25,38.32,27300.0,20.1822,20.1822,20.1453,20.1822,27300.0
2006-01-06 13:05:00,38.31,38.35,38.3,38.32,17800.0,20.1769,20.198,20.1717,20.1822,17800.0
2006-01-06 13:10:00,38.32,38.32,38.24,38.25,16900.0,20.1822,20.1822,20.1401,20.1453,16900.0
2006-01-06 13:15:00,38.25,38.27,38.23,38.25,22200.0,20.1453,20.1559,20.1348,20.1453,22200.0
2006-01-06 13:20:00,38.26,38.27,38.23,38.27,20900.0,20.1506,20.1559,20.1348,20.1559,20900.0
2006-01-06 13:25:00,38.27,38.27,38.25,38.25,13800.0,20.1559,20.1559,20.1453,20.1453,13800.0
2006-01-06 13:30:00,38.26,38.27,38.23,38.26,13400.0,20.1506,20.1559,20.1348,20.1506,13400.0
2006-01-06 13:35:00,38.25,38.29,38.24,38.24,15800.0,20.1453,20.1664,20.1401,20.1401,15800.0
2006-01-06 13:40:00,38.24,38.25,38.22,38.23,6900.0,20.1401,20.1453,20.1295,20.1348,6900.0
2006-01-06 13:45:00,38.23,38.28,38.23,38.27,33800.0,20.1348,20.1611,20.1348,20.1559,33800.0
2006-01-06 13:50:00,38.27,38.4,38.27,38.37,41900.0,20.1559,20.2243,20.1559,20.2085,41900.0
2006-01-06 13:55:00,38.36,38.39,38.34,38.37,41000.0,20.2033,20.2191,20.1927,20.2085,41000.0
2006-01-06 14:00:00,38.37,38.39,38.33,38.35,21800.0,20.2085,20.2191,20.1875,20.198,21800.0
2006-01-06 14:05:00,38.35,38.41,38.35,38.4,40800.0,20.198,20.2296,20.198,20.2243,40800.0
2006-01-06 14:10:00,38.39,38.39,38.31,38.34,34200.0,20.2191,20.2191,20.1769,20.1927,34200.0
2006-01-06 14:15:00,38.34,38.47,38.34,38.44,62900.0,20.1927,20.2612,20.1927,20.2454,62900.0
2006-01-06 14:20:00,38.45,38.45,38.4,38.4,19600.0,20.2507,20.2507,20.2243,20.2243,19600.0
2006-01-06 14:25:00,38.4,38.43,38.39,38.43,23400.0,20.2243,20.2401,20.2191,20.2401,23400.0
2006-01-06 14:30:00,38.42,38.42,38.38,38.4,18000.0,20.2349,20.2349,20.2138,20.2243,18000.0
2006-01-06 14:35:00,38.4,38.45,38.34,38.41,38700.0,20.2243,20.2507,20.1927,20.2296,38700.0
2006-01-06 14:40:00,38.4,38.46,38.37,38.43,11700.0,20.2243,20.2559,20.2085,20.2401,11700.0
2006-01-06 14:45:00,38.41,38.47,38.41,38.43,16600.0,20.2296,20.2612,20.2296,20.2401,16600.0
2006-01-06 14:50:00,38.43,38.48,38.42,38.43,51400.0,20.2401,20.2665,20.2349,20.2401,51400.0
2006-01-06 14:55:00,38.43,38.48,38.42,38.46,33500.0,20.2401,20.2665,20.2349,20.2559,33500.0
2006-01-06 15:00:00,38.45,38.49,38.45,38.49,31400.0,20.2507,20.2717,20.2507,20.2717,31400.0
2006-01-06 15:05:00,38.49,38.5,38.44,38.45,53000.0,20.2717,20.277,20.2454,20.2507,53000.0
2006-01-06 15:10:00,38.46,38.49,38.43,38.43,26900.0,20.2559,20.2717,20.2401,20.2401,26900.0
2006-01-06 15:15:00,38.43,38.45,38.36,38.41,48100.0,20.2401,20.2507,20.2033,20.2296,48100.0
2006-01-06 15:20:00,38.42,38.48,38.41,38.44,28700.0,20.2349,20.2665,20.2296,20.2454,28700.0
2006-01-06 15:25:00,38.43,38.48,38.42,38.48,49200.0,20.2401,20.2665,20.2349,20.2665,49200.0
2006-01-06 15:30:00,38.48,38.53,38.48,38.52,58400.0,20.2665,20.2928,20.2665,20.2875,58400.0
2006-01-06 15:35:00,38.52,38.54,38.5,38.51,49900.0,20.2875,20.2981,20.277,20.2823,49900.0
2006-01-06 15:40:00,38.51,38.55,38.46,38.47,76100.0,20.2823,20.3033,20.2559,20.2612,76100.0
2006-01-06 15:45:00,38.47,38.48,38.4,38.45,49700.0,20.2612,20.2665,20.2243,20.2507,49700.0
2006-01-06 15:50:00,38.45,38.47,38.38,38.4,93300.0,20.2507,20.2612,20.2138,20.2243,93300.0
2006-01-06 15:55:00,38.4,38.47,38.38,38.46,134200.0,20.2243,20.2612,20.2138,20.2559,134200.0
2006-01-09 09:30:00,38.27,38.32,37.97,38.0,93600.0,20.1559,20.1822,19.9979,20.0137,93600.0
2006-01-09 09:35:00,37.98,38.11,37.92,38.05,138100.0,20.0031,20.0716,19.9715,20.04,138100.0
2006-01-09 09:40:00,38.05,38.17,38.0,38.03,88400.0,20.04,20.1032,20.0137,20.0295,88400.0
2006-01-09 09:45:00,38.02,38.03,37.94,37.96,108500.0,20.0242,20.0295,19.9821,19.9926,108500.0
2006-01-09 09:50:00,37.97,38.09,37.9,37.93,70300.0,19.9979,20.0611,19.961,19.9768,70300.0
2006-01-09 09:55:00,37.91,38.0,37.9,37.9,21800.0,19.9663,20.0137,19.961,19.961,21800.0
2006-01-09 10:00:00,37.92,37.94,37.64,37.64,76600.0,19.9715,19.9821,19.8241,19.8241,76600.0
2006-01-09 10:05:00,37.65,37.9,37.63,37.9,67100.0,19.8293,19.961,19.8188,19.961,67100.0
2006-01-09 10:10:00,37.9,38.0,37.85,37.9,69900.0,19.961,20.0137,19.9347,19.961,69900.0
2006-01-09 10:15:00,37.9,38.08,37.89,37.94,109400.0,19.961,20.0558,19.9557,19.9821,109400.0
2006-01-09 10:20:00,37.92,38.0,37.83,37.84,48800.0,19.9715,20.0137,19.9241,19.9294,48800.0
2006-01-09 10:25:00,37.85,37.9,37.8,37.83,43500.0,19.9347,19.961,19.9083,19.9241,43500.0
2006-01-09 10:30:00,37.83,37.99,37.82,37.98,39200.0,19.9241,20.0084,19.9189,20.0031,39200.0
2006-01-09 10:35:00,37.98,37.98,37.91,37.94,50900.0,20.0031,20.0031,19.9663,19.9821,50900.0
2006-01-09 10:40:00,37.93,37.94,37.78,37.79,61000.0,19.9768,19.9821,19.8978,19.9031,61000.0
2006-01-09 10:45:00,37.81,37.9,37.81,37.89,26200.0,19.9136,19.961,19.9136,19.9557,26200.0
2006-01-09 10:50:00,37.9,37.9,37.81,37.82,49700.0,19.961,19.961,19.9136,19.9189,49700.0
2006-01-09 10:55:00,37.81,37.86,37.74,37.75,53600.0,19.9136,19.9399,19.8767,19.882,53600.0
2006-01-09 11:00:00,37.76,37.8,37.69,37.77,64600.0,19.8873,19.9083,19.8504,19.8925,64600.0
2006-01-09 11:05:00,37.78,37.82,37.72,37.8,50100.0,19.8978,19.9189,19.8662,19.9083,50100.0
2006-01-09 11:10:00,37.78,37.8,37.72,37.76,35100.0,19.8978,19.9083,19.8662,19.8873,35100.0
2006-01-09 11:15:00,37.77,37.81,37.77,37.78,25800.0,19.8925,19.9136,19.8925,19.8978,25800.0
2006-01-09 11:20:00,37.78,37.79,37.68,37.69,45500.0,19.8978,19.9031,19.8451,19.8504,45500.0
2006-01-09 11:25:00,37.7,37.81,37.69,37.74,66200.0,19.8557,19.9136,19.8504,19.8767,66200.0
2006-01-09 11:30:00,37.73,37.78,37.65,37.7,54900.0,19.8715,19.8978,19.8293,19.8557,54900.0
2006-01-09 11:35:00,37.7,37.73,37.65,37.69,42700.0,19.8557,19.8715,19.8293,19.8504,42700.0
2006-01-09 11:40:00,37.69,37.71,37.67,37.7,13400.0,19.8504,19.8609,19.8399,19.8557,13400.0
2006-01-09 11:45:00,37.7,37.7,37.55,37.58,54100.0,19.8557,19.8557,19.7767,19.7925,54100.0
2006-01-09 11:50:00,37.56,37.75,37.5,37.5,127500.0,19.7819,19.882,19.7503,19.7503,127500.0
2006-01-09 11:55:00,37.51,37.6,37.5,37.59,29500.0,19.7556,19.803,19.7503,19.7977,29500.0
2006-01-09 12:00:00,37.59,37.59,37.54,37.56,29300.0,19.7977,19.7977,19.7714,19.7819,29300.0
2006-01-09 12:05:00,37.56,37.62,37.54,37.61,58200.0,19.7819,19.8135,19.7714,19.8083,58200.0
2006-01-09 12:10:00,37.62,37.63,37.58,37.59,16000.0,19.8135,19.8188,19.7925,19.7977,16000.0
2006-01-09 12:15:00,37.6,37.6,37.58,37.6,14500.0,19.803,19.803,19.7925,19.803,14500.0
2006-01-09 12:20:00,37.59,37.6,37.58,37.59,18200.0,19.7977,19.803,19.7925,19.7977,18200.0
2006-01-09 12:25:00,37.59,37.59,37.56,37.57,28800.0,19.7977,19.7977,19.7819,19.7872,28800.0
2006-01-09 12:30:00,37.57,37.58,37.5,37.5,59200.0,19.7872,19.7925,19.7503,19.7503,59200.0
2006-01-09 12:35:00,37.51,37.54,37.45,37.53,59000.0,19.7556,19.7714,19.724,19.7661,59000.0
2006-01-09 12:40:00,37.55,37.57,37.46,37.49,64800.0,19.7767,19.7872,19.7293,19.7451,64800.0
2006-01-09 12:45:00,37.48,37.49,37.4,37.42,56600.0,19.7398,19.7451,19.6977,19.7082,56600.0
2006-01-09 12:50:00,37.42,37.52,37.41,37.52,23400.0,19.7082,19.7609,19.7029,19.7609,23400.0
2006-01-09 12:55:00,37.52,37.53,37.5,37.52,46700.0,19.7609,19.7661,19.7503,19.7609,46700.0
2006-01-09 13:00:00,37.53,37.53,37.4,37.48,58400.0,19.7661,19.7661,19.6977,19.7398,58400.0
2006-01-09 13:05:00,37.47,37.49,37.43,37.43,47000.0,19.7345,19.7451,19.7135,19.7135,47000.0
2006-01-09 13:10:00,37.43,37.45,37.41,37.43,29200.0,19.7135,19.724,19.7029,19.7135,29200.0
2006-01-09 13:15:00,37.43,37.46,37.4,37.41,30200.0,19.7135,19.7293,19.6977,19.7029,30200.0
2006-01-09 13:20:00,37.41,37.5,37.4,37.45,39100.0,19.7029,19.7503,19.6977,19.724,39100.0
2006-01-09 13:25:00,37.45,37.46,37.35,37.39,56600.0,19.724,19.7293,19.6713,19.6924,56600.0
2006-01-09 13:30:00,37.39,37.43,37.38,37.42,55600.0,19.6924,19.7135,19.6871,19.7082,55600.0
2006-01-09 13:35:00,37.42,37.55,37.4,37.52,85200.0,19.7082,19.7767,19.6977,19.7609,85200.0
2006-01-09 13:40:00,37.52,37.57,37.51,37.57,28200.0,19.7609,19.7872,19.7556,19.7872,28200.0
2006-01-09 13:45:00,37.57,37.59,37.54,37.54,49200.0,19.7872,19.7977,19.7714,19.7714,49200.0
2006-01-09 13:50:00,37.55,37.59,37.49,37.5,74100.0,19.7767,19.7977,19.7451,19.7503,74100.0
2006-01-09 13:55:00,37.51,37.55,37.48,37.55,48900.0,19.7556,19.7767,19.7398,19.7767,48900.0
2006-01-09 14:00:00,37.55,37.57,37.52,37.55,20200.0,19.7767,19.7872,19.7609,19.7767,20200.0
2006-01-09 14:05:00,37.55,37.56,37.52,37.53,49700.0,19.7767,19.7819,19.7609,19.7661,49700.0
2006-01-09 14:10:00,37.52,37.55,37.52,37.53,25800.0,19.7609,19.7767,19.7609,19.7661,25800.0
2006-01-09 14:15:00,37.55,37.55,37.51,37.55,35700.0,19.7767,19.7767,19.7556,19.7767,35700.0
2006-01-09 14:20:00,37.55,37.57,37.52,37.54,43500.0,19.7767,19.7872,19.7609,19.7714,43500.0
2006-01-09 14:25:00,37.54,37.56,37.49,37.51,36100.0,19.7714,19.7819,19.7451,19.7556,36100.0
2006-01-09 14:30:00,37.5,37.55,37.49,37.5,41100.0,19.7503,19.7767,19.7451,19.7503,41100.0
2006-01-09 14:35:00,37.5,37.51,37.43,37.48,57600.0,19.7503,19.7556,19.7135,19.7398,57600.0
2006-01-09 14:40:00,37.48,37.48,37.4,37.4,48400.0,19.7398,19.7398,19.6977,19.6977,48400.0
2006-01-09 14:45:00,37.4,37.5,37.37,37.43,39100.0,19.6977,19.7503,19.6819,19.7135,39100.0
2006-01-09 14:50:00,37.43,37.57,37.41,37.55,84200.0,19.7135,19.7872,19.7029,19.7767,84200.0
2006-01-09 14:55:00,37.55,37.59,37.54,37.58,76300.0,19.7767,19.7977,19.7714,19.7925,76300.0
2006-01-09 15:00:00,37.58,37.62,37.56,37.62,95000.0,19.7925,19.8135,19.7819,19.8135,95000.0
2006-01-09 15:05:00,37.62,37.66,37.6,37.63,43600.0,19.8135,19.8346,19.803,19.8188,43600.0
2006-01-09 15:10:00,37.63,37.68,37.63,37.66,42900.0,19.8188,19.8451,19.8188,19.8346,42900.0
2006-01-09 15:15:00,37.66,37.67,37.59,37.64,62700.0,19.8346,19.8399,19.7977,19.8241,62700.0
2006-01-09 15:20:00,37.63,37.72,37.63,37.7,130400.0,19.8188,19.8662,19.8188,19.8557,130400.0
2006-01-09 15:25:00,37.7,37.77,37.69,37.77,54500.0,19.8557,19.8925,19.8504,19.8925,54500.0
2006-01-09 15:30:00,37.77,37.8,37.74,37.79,74100.0,19.8925,19.9083,19.8767,19.9031,74100.0
2006-01-09 15:35:00,37.8,37.93,37.79,37.82,144500.0,19.9083,19.9768,19.9031,19.9189,144500.0
2006-01-09 15:40:00,37.81,37.82,37.78,37.82,48200.0,19.9136,19.9189,19.8978,19.9189,48200.0
2006-01-09 15:45:00,37.82,37.9,37.81,37.89,65700.0,19.9189,19.961,19.9136,19.9557,65700.0
2006-01-09 15:50:00,37.89,37.91,37.88,37.89,72300.0,19.9557,19.9663,19.9505,19.9557,72300.0
2006-01-09 15:55:00,37.9,38.02,37.9,38.02,193200.0,19.961,20.0242,19.961,20.0242,193200.0
2006-01-10 09:30:00,37.83,37.99,36.93,37.35,151300.0,19.9241,20.0084,19.4501,19.6713,151300.0
2006-01-10 09:35:00,37.37,37.59,37.37,37.51,53700.0,19.6819,19.7977,19.6819,19.7556,53700.0
2006-01-10 09:40:00,37.51,37.64,37.49,37.59,75100.0,19.7556,19.8241,19.7451,19.7977,75100.0
2006-01-10 09:45:00,37.61,37.71,37.44,37.68,82800.0,19.8083,19.8609,19.7187,19.8451,82800.0
2006-01-10 09:50:00,37.67,37.68,37.53,37.54,45600.0,19.8399,19.8451,19.7661,19.7714,45600.0
2006-01-10 09:55:00,37.54,37.66,37.49,37.6,24800.0,19.7714,19.8346,19.7451,19.803,24800.0
2006-01-10 10:00:00,37.61,37.64,37.43,37.52,24400.0,19.8083,19.8241,19.7135,19.7609,24400.0
2006-01-10 10:05:00,37.54,37.62,37.52,37.62,65700.0,19.7714,19.8135,19.7609,19.8135,65700.0
2006-01-10 10:10:00,37.62,37.67,37.59,37.65,49500.0,19.8135,19.8399,19.7977,19.8293,49500.0
2006-01-10 10:15:00,37.64,37.74,37.62,37.67,26400.0,19.8241,19.8767,19.8135,19.8399,26400.0
2006-01-10 10:20:00,37.66,37.75,37.6,37.75,38200.0,19.8346,19.882,19.803,19.882,38200.0
2006-01-10 10:25:00,37.75,37.78,37.58,37.59,26100.0,19.882,19.8978,19.7925,19.7977,26100.0
2006-01-10 10:30:00,37.58,37.6,37.5,37.54,23200.0,19.7925,19.803,19.7503,19.7714,23200.0
2006-01-10 10:35:00,37.52,37.6,37.5,37.5,19900.0,19.7609,19.803,19.7503,19.7503,19900.0
2006-01-10 10:40:00,37.5,37.51,37.39,37.39,22900.0,19.7503,19.7556,19.6924,19.6924,22900.0
2006-01-10 10:45:00,37.39,37.49,37.33,37.49,52700.0,19.6924,19.7451,19.6608,19.7451,52700.0
2006-01-10 10:50:00,37.49,37.53,37.36,37.44,42400.0,19.7451,19.7661,19.6766,19.7187,42400.0
2006-01-10 10:55:00,37.45,37.45,37.36,37.36,23600.0,19.724,19.724,19.6766,19.6766,23600.0
2006-01-10 11:00:00,37.36,37.46,37.3,37.45,57300.0,19.6766,19.7293,19.645,19.724,57300.0
2006-01-10 11:05:00,37.46,37.49,37.34,37.39,46500.0,19.7293,19.7451,19.6661,19.6924,46500.0
2006-01-10 11:10:00,37.41,37.45,37.34,37.38,19800.0,19.7029,19.724,19.6661,19.6871,19800.0
2006-01-10 11:15:00,37.39,37.41,37.38,37.4,27900.0,19.6924,19.7029,19.6871,19.6977,27900.0
2006-01-10 11:20:00,37.41,37.48,37.4,37.48,22000.0,19.7029,19.7398,19.6977,19.7398,22000.0
2006-01-10 11:25:00,37.48,37.48,37.36,37.36,12600.0,19.7398,19.7398,19.6766,19.6766,12600.0
2006-01-10 11:30:00,37.37,37.39,37.35,37.38,16000.0,19.6819,19.6924,19.6713,19.6871,16000.0
2006-01-10 11:35:00,37.37,37.39,37.35,37.38,14200.0,19.6819,19.6924,19.6713,19.6871,14200.0
2006-01-10 11:40:00,37.38,37.41,37.38,37.4,22800.0,19.6871,19.7029,19.6871,19.6977,22800.0
2006-01-10 11:45:00,37.41,37.41,37.32,37.41,22800.0,19.7029,19.7029,19.6555,19.7029,22800.0
2006-01-10 11:50:00,37.41,37.44,37.41,37.42,19600.0,19.7029,19.7187,19.7029,19.7082,19600.0
2006-01-10 11:55:00,37.42,37.43,37.38,37.39,8700.0,19.7082,19.7135,19.6871,19.6924,8700.0
2006-01-10 12:00:00,37.39,37.44,37.38,37.44,7900.0,19.6924,19.7187,19.6871,19.7187,7900.0
2006-01-10 12:05:00,37.44,37.45,37.41,37.44,17200.0,19.7187,19.724,19.7029,19.7187,17200.0
2006-01-10 12:10:00,37.44,37.44,37.38,37.38,25300.0,19.7187,19.7187,19.6871,19.6871,25300.0
2006-01-10 12:15:00,37.38,37.38,37.35,37.36,38500.0,19.6871,19.6871,19.6713,19.6766,38500.0
2006-01-10 12:20:00,37.36,37.38,37.29,37.3,35800.0,19.6766,19.6871,19.6397,19.645,35800.0
2006-01-10 12:25:00,37.3,37.31,37.24,37.28,16700.0,19.645,19.6503,19.6134,19.6345,16700.0
2006-01-10 12:30:00,37.28,37.28,37.25,37.26,16200.0,19.6345,19.6345,19.6187,19.6239,16200.0
2006-01-10 12:35:00,37.26,37.3,37.24,37.3,18200.0,19.6239,19.645,19.6134,19.645,18200.0
2006-01-10 12:40:00,37.29,37.3,37.26,37.28,18200.0,19.6397,19.645,19.6239,19.6345,18200.0
2006-01-10 12:45:00,37.27,37.28,37.27,37.27,8900.0,19.6292,19.6345,19.6292,19.6292,8900.0
2006-01-10 12:50:00,37.26,37.3,37.22,37.26,29500.0,19.6239,19.645,19.6029,19.6239,29500.0
2006-01-10 12:55:00,37.26,37.26,37.22,37.25,18700.0,19.6239,19.6239,19.6029,19.6187,18700.0
2006-01-10 13:00:00,37.24,37.25,37.24,37.25,23900.0,19.6134,19.6187,19.6134,19.6187,23900.0
2006-01-10 13:05:00,37.24,37.25,37.2,37.23,22700.0,19.6134,19.6187,19.5923,19.6081,22700.0
2006-01-10 13:10:00,37.23,37.23,37.16,37.18,36100.0,19.6081,19.6081,19.5713,19.5818,36100.0
2006-01-10 13:15:00,37.17,37.2,37.16,37.19,25600.0,19.5765,19.5923,19.5713,19.5871,25600.0
2006-01-10 13:20:00,37.19,37.21,37.16,37.19,22200.0,19.5871,19.5976,19.5713,19.5871,22200.0
2006-01-10 13:25:00,37.19,37.2,37.17,37.19,71000.0,19.5871,19.5923,19.5765,19.5871,71000.0
2006-01-10 13:30:00,37.18,37.2,37.18,37.2,38600.0,19.5818,19.5923,19.5818,19.5923,38600.0
2006-01-10 13:35:00,37.2,37.21,37.13,37.13,31600.0,19.5923,19.5976,19.5555,19.5555,31600.0
2006-01-10 13:40:00,37.13,37.15,37.12,37.13,24500.0,19.5555,19.566,19.5502,19.5555,24500.0
2006-01-10 13:45:00,37.13,37.14,37.09,37.13,108000.0,19.5555,19.5607,19.5344,19.5555,108000.0
2006-01-10 13:50:00,37.13,37.17,37.1,37.13,26500.0,19.5555,19.5765,19.5397,19.5555,26500.0
2006-01-10 13:55:00,37.12,37.16,37.12,37.16,41900.0,19.5502,19.5713,19.5502,19.5713,41900.0
2006-01-10 14:00:00,37.16,37.16,37.05,37.15,277400.0,19.5713,19.5713,19.5133,19.566,277400.0
2006-01-10 14:05:00,37.16,37.17,37.14,37.16,32600.0,19.5713,19.5765,19.5607,19.5713,32600.0
2006-01-10 14:10:00,37.16,37.18,37.14,37.17,23400.0,19.5713,19.5818,19.5607,19.5765,23400.0
2006-01-10 14:15:00,37.16,37.17,37.15,37.16,26000.0,19.5713,19.5765,19.566,19.5713,26000.0
2006-01-10 14:20:00,37.15,37.23,37.14,37.17,57700.0,19.566,19.6081,19.5607,19.5765,57700.0
2006-01-10 14:25:00,37.18,37.21,37.14,37.19,93500.0,19.5818,19.5976,19.5607,19.5871,93500.0
2006-01-10 14:30:00,37.19,37.19,37.15,37.15,57300.0,19.5871,19.5871,19.566,19.566,57300.0
2006-01-10 14:35:00,37.15,37.15,37.13,37.14,19200.0,19.566,19.566,19.5555,19.5607,19200.0
2006-01-10 14:40:00,37.14,37.15,37.13,37.15,13600.0,19.5607,19.566,19.5555,19.566,13600.0
2006-01-10 14:45:00,37.15,37.17,37.14,37.15,48500.0,19.566,19.5765,19.5607,19.566,48500.0
2006-01-10 14:50:00,37.15,37.16,37.14,37.15,50600.0,19.566,19.5713,19.5607,19.566,50600.0
2006-01-10 14:55:00,37.14,37.2,37.14,37.19,30400.0,19.5607,19.5923,19.5607,19.5871,30400.0
2006-01-10 15:00:00,37.19,37.2,37.18,37.18,19600.0,19.5871,19.5923,19.5818,19.5818,19600.0
2006-01-10 15:05:00,37.18,37.2,37.18,37.19,18300.0,19.5818,19.5923,19.5818,19.5871,18300.0
2006-01-10 15:10:00,37.18,37.19,37.14,37.17,56000.0,19.5818,19.5871,19.5607,19.5765,56000.0
2006-01-10 15:15:00,37.16,37.2,37.16,37.16,92200.0,19.5713,19.5923,19.5713,19.5713,92200.0
2006-01-10 15:20:00,37.15,37.2,37.13,37.19,63400.0,19.566,19.5923,19.5555,19.5871,63400.0
2006-01-10 15:25:00,37.19,37.19,37.15,37.17,46900.0,19.5871,19.5871,19.566,19.5765,46900.0
2006-01-10 15:30:00,37.16,37.2,37.16,37.2,30200.0,19.5713,19.5923,19.5713,19.5923,30200.0
2006-01-10 15:35:00,37.19,37.2,37.16,37.2,68400.0,19.5871,19.5923,19.5713,19.5923,68400.0
2006-01-10 15:40:00,37.2,37.21,37.19,37.2,56800.0,19.5923,19.5976,19.5871,19.5923,56800.0
2006-01-10 15:45:00,37.21,37.3,37.2,37.29,56800.0,19.5976,19.645,19.5923,19.6397,56800.0
2006-01-10 15:50:00,37.3,37.31,37.24,37.3,84700.0,19.645,19.6503,19.6134,19.645,84700.0
2006-01-10 15:55:00,37.3,37.31,37.27,37.29,94500.0,19.645,19.6503,19.6292,19.6397,94500.0
2006-01-11 09:30:00,37.32,37.34,37.1,37.1,61600.0,19.6555,19.6661,19.5397,19.5397,61600.0
2006-01-11 09:35:00,37.1,37.22,37.1,37.16,32100.0,19.5397,19.6029,19.5397,19.5713,32100.0
2006-01-11 09:40:00,37.15,37.23,37.14,37.2,23900.0,19.566,19.6081,19.5607,19.5923,23900.0
2006-01-11 09:45:00,37.19,37.21,37.13,37.15,22200.0,19.5871,19.5976,19.5555,19.566,22200.0
2006-01-11 09:50:00,37.15,37.15,37.05,37.09,31500.0,19.566,19.566,19.5133,19.5344,31500.0
2006-01-11 09:55:00,37.11,37.15,37.01,37.11,32100.0,19.5449,19.566,19.4922,19.5449,32100.0
2006-01-11 10:00:00,37.12,37.14,36.97,37.07,22500.0,19.5502,19.5607,19.4712,19.5239,22500.0
2006-01-11 10:05:00,37.04,37.1,36.97,37.0,20100.0,19.508,19.5397,19.4712,19.487,20100.0
2006-01-11 10:10:00,36.98,37.01,36.95,36.95,9400.0,19.4764,19.4922,19.4606,19.4606,9400.0
2006-01-11 10:15:00,36.96,37.0,36.95,36.95,15100.0,19.4659,19.487,19.4606,19.4606,15100.0
2006-01-11 10:20:00,36.94,37.17,36.94,37.15,85600.0,19.4554,19.5765,19.4554,19.566,85600.0
2006-01-11 10:25:00,37.15,37.19,37.05,37.16,28000.0,19.566,19.5871,19.5133,19.5713,28000.0
2006-01-11 10:30:00,37.16,37.19,37.14,37.15,16100.0,19.5713,19.5871,19.5607,19.566,16100.0
2006-01-11 10:35:00,37.15,37.16,37.04,37.11,27400.0,19.566,19.5713,19.508,19.5449,27400.0
2006-01-11 10:40:00,37.15,37.16,37.08,37.15,20900.0,19.566,19.5713,19.5291,19.566,20900.0
2006-01-11 10:45:00,37.15,37.15,37.08,37.15,68500.0,19.566,19.566,19.5291,19.566,68500.0
2006-01-11 10:50:00,37.15,37.15,37.0,37.12,27500.0,19.566,19.566,19.487,19.5502,27500.0
2006-01-11 10:55:00,37.11,37.13,37.06,37.1,17500.0,19.5449,19.5555,19.5186,19.5397,17500.0
2006-01-11 11:00:00,37.09,37.12,37.07,37.1,27500.0,19.5344,19.5502,19.5239,19.5397,27500.0
2006-01-11 11:05:00,37.13,37.19,37.13,37.18,21000.0,19.5555,19.5871,19.5555,19.5818,21000.0
2006-01-11 11:10:00,37.18,37.24,37.16,37.17,17900.0,19.5818,19.6134,19.5713,19.5765,17900.0
2006-01-11 11:15:00,37.17,37.24,37.14,37.23,88400.0,19.5765,19.6134,19.5607,19.6081,88400.0
2006-01-11 11:20:00,37.22,37.22,37.11,37.22,18000.0,19.6029,19.6029,19.5449,19.6029,18000.0
2006-01-11 11:25:00,37.22,37.25,37.14,37.22,17500.0,19.6029,19.6187,19.5607,19.6029,17500.0
2006-01-11 11:30:00,37.23,37.32,37.23,37.27,21500.0,19.6081,19.6555,19.6081,19.6292,21500.0
2006-01-11 11:35:00,37.28,37.41,37.28,37.39,33300.0,19.6345,19.7029,19.6345,19.6924,33300.0
2006-01-11 11:40:00,37.41,37.46,37.35,37.37,27900.0,19.7029,19.7293,19.6713,19.6819,27900.0
2006-01-11 11:45:00,37.38,37.41,37.34,37.41,8700.0,19.6871,19.7029,19.6661,19.7029,8700.0
2006-01-11 11:50:00,37.4,37.4,37.33,37.33,21200.0,19.6977,19.6977,19.6608,19.6608,21200.0
2006-01-11 11:55:00,37.31,37.37,37.3,37.35,12600.0,19.6503,19.6819,19.645,19.6713,12600.0
2006-01-11 12:00:00,37.36,37.39,37.33,37.36,9100.0,19.6766,19.6924,19.6608,19.6766,9100.0
2006-01-11 12:05:00,37.35,37.37,37.34,37.37,9000.0,19.6713,19.6819,19.6661,19.6819,9000.0
2006-01-11 12:10:00,37.39,37.46,37.39,37.45,16800.0,19.6924,19.7293,19.6924,19.724,16800.0
2006-01-11 12:15:00,37.44,37.45,37.43,37.44,12400.0,19.7187,19.724,19.7135,19.7187,12400.0
2006-01-11 12:20:00,37.43,37.48,37.43,37.46,12900.0,19.7135,19.7398,19.7135,19.7293,12900.0
2006-01-11 12:25:00,37.47,37.5,37.43,37.43,24400.0,19.7345,19.7503,19.7135,19.7135,24400.0
2006-01-11 12:30:00,37.43,37.43,37.36,37.42,22600.0,19.7135,19.7135,19.6766,19.7082,22600.0
2006-01-11 12:35:00,37.43,37.49,37.42,37.47,26900.0,19.7135,19.7451,19.7082,19.7345,26900.0
2006-01-11 12:40:00,37.47,37.47,37.43,37.45,14800.0,19.7345,19.7345,19.7135,19.724,14800.0
2006-01-11 12:45:00,37.45,37.57,37.45,37.54,44900.0,19.724,19.7872,19.724,19.7714,44900.0
2006-01-11 12:50:00,37.54,37.55,37.46,37.53,17300.0,19.7714,19.7767,19.7293,19.7661,17300.0
2006-01-11 12:55:00,37.53,37.53,37.46,37.47,8400.0,19.7661,19.7661,19.7293,19.7345,8400.0
2006-01-11 13:00:00,37.48,37.48,37.45,37.47,26100.0,19.7398,19.7398,19.724,19.7345,26100.0
2006-01-11 13:05:00,37.48,37.48,37.43,37.43,10700.0,19.7398,19.7398,19.7135,19.7135,10700.0
2006-01-11 13:10:00,37.44,37.47,37.36,37.38,18200.0,19.7187,19.7345,19.6766,19.6871,18200.0
2006-01-11 13:15:00,37.41,37.47,37.38,37.45,12700.0,19.7029,19.7345,19.6871,19.724,12700.0
2006-01-11 13:20:00,37.45,37.5,37.44,37.48,11600.0,19.724,19.7503,19.7187,19.7398,11600.0
2006-01-11 13:25:00,37.48,37.53,37.48,37.5,9800.0,19.7398,19.7661,19.7398,19.7503,9800.0
2006-01-11 13:30:00,37.5,37.52,37.49,37.49,10400.0,19.7503,19.7609,19.7451,19.7451,10400.0
2006-01-11 13:35:00,37.48,37.54,37.48,37.54,13800.0,19.7398,19.7714,19.7398,19.7714,13800.0
2006-01-11 13:40:00,37.55,37.59,37.55,37.58,18100.0,19.7767,19.7977,19.7767,19.7925,18100.0
2006-01-11 13:45:00,37.58,37.59,37.57,37.58,4500.0,19.7925,19.7977,19.7872,19.7925,4500.0
2006-01-11 13:50:00,37.57,37.58,37.51,37.51,21200.0,19.7872,19.7925,19.7556,19.7556,21200.0
2006-01-11 13:55:00,37.52,37.55,37.52,37.55,9600.0,19.7609,19.7767,19.7609,19.7767,9600.0
2006-01-11 14:00:00,37.55,37.56,37.5,37.5,9500.0,19.7767,19.7819,19.7503,19.7503,9500.0
2006-01-11 14:05:00,37.51,37.6,37.47,37.57,30700.0,19.7556,19.803,19.7345,19.7872,30700.0
2006-01-11 14:10:00,37.58,37.6,37.52,37.52,21400.0,19.7925,19.803,19.7609,19.7609,21400.0
2006-01-11 14:15:00,37.51,37.55,37.49,37.55,15700.0,19.7556,19.7767,19.7451,19.7767,15700.0
2006-01-11 14:20:00,37.54,37.65,37.54,37.64,27400.0,19.7714,19.8293,19.7714,19.8241,27400.0
2006-01-11 14:25:00,37.65,37.65,37.46,37.46,41600.0,19.8293,19.8293,19.7293,19.7293,41600.0
2006-01-11 14:30:00,37.46,37.48,37.44,37.45,10600.0,19.7293,19.7398,19.7187,19.724,10600.0
2006-01-11 14:35:00,37.45,37.49,37.44,37.44,12100.0,19.724,19.7451,19.7187,19.7187,12100.0
2006-01-11 14:40:00,37.47,37.48,37.44,37.44,9200.0,19.7345,19.7398,19.7187,19.7187,9200.0
2006-01-11 14:45:00,37.46,37.46,37.45,37.45,7800.0,19.7293,19.7293,19.724,19.724,7800.0
2006-01-11 14:50:00,37.45,37.45,37.43,37.43,7400.0,19.724,19.724,19.7135,19.7135,7400.0
2006-01-11 14:55:00,37.44,37.5,37.43,37.47,24100.0,19.7187,19.7503,19.7135,19.7345,24100.0
2006-01-11 15:00:00,37.47,37.48,37.46,37.46,12100.0,19.7345,19.7398,19.7293,19.7293,12100.0
2006-01-11 15:05:00,37.46,37.47,37.42,37.42,11000.0,19.7293,19.7345,19.7082,19.7082,11000.0
2006-01-11 15:10:00,37.42,37.44,37.42,37.44,14100.0,19.7082,19.7187,19.7082,19.7187,14100.0
2006-01-11 15:15:00,37.44,37.45,37.44,37.44,9700.0,19.7187,19.724,19.7187,19.7187,9700.0
2006-01-11 15:20:00,37.45,37.47,37.44,37.47,11800.0,19.724,19.7345,19.7187,19.7345,11800.0
2006-01-11 15:25:00,37.48,37.48,37.45,37.45,16000.0,19.7398,19.7398,19.724,19.724,16000.0
2006-01-11 15:30:00,37.46,37.46,37.44,37.44,9900.0,19.7293,19.7293,19.7187,19.7187,9900.0
2006-01-11 15:35:00,37.45,37.5,37.44,37.48,38900.0,19.724,19.7503,19.7187,19.7398,38900.0
2006-01-11 15:40:00,37.49,37.51,37.44,37.5,34700.0,19.7451,19.7556,19.7187,19.7503,34700.0
2006-01-11 15:45:00,37.5,37.57,37.5,37.56,48300.0,19.7503,19.7872,19.7503,19.7819,48300.0
2006-01-11 15:50:00,37.56,37.56,37.5,37.52,82800.0,19.7819,19.7819,19.7503,19.7609,82800.0
2006-01-11 15:55:00,37.52,37.54,37.47,37.51,75700.0,19.7609,19.7714,19.7345,19.7556,75700.0
2006-01-12 09:30:00,37.48,37.49,37.2,37.34,54800.0,19.7398,19.7451,19.5923,19.6661,54800.0
2006-01-12 09:35:00,37.31,37.36,37.28,37.3,20900.0,19.6503,19.6766,19.6345,19.645,20900.0
2006-01-12 09:40:00,37.29,37.32,37.25,37.29,30600.0,19.6397,19.6555,19.6187,19.6397,30600.0
2006-01-12 09:45:00,37.3,37.32,37.21,37.24,11400.0,19.645,19.6555,19.5976,19.6134,11400.0
2006-01-12 09:50:00,37.24,37.25,37.22,37.25,17800.0,19.6134,19.6187,19.6029,19.6187,17800.0
2006-01-12 09:55:00,37.25,37.27,37.22,37.24,37100.0,19.6187,19.6292,19.6029,19.6134,37100.0
2006-01-12 10:00:00,37.25,37.27,37.22,37.22,92500.0,19.6187,19.6292,19.6029,19.6029,92500.0
2006-01-12 10:05:00,37.23,37.25,37.22,37.22,23900.0,19.6081,19.6187,19.6029,19.6029,23900.0
2006-01-12 10:10:00,37.23,37.24,37.21,37.22,13500.0,19.6081,19.6134,19.5976,19.6029,13500.0
2006-01-12 10:15:00,37.23,37.23,37.14,37.15,42100.0,19.6081,19.6081,19.5607,19.566,42100.0
2006-01-12 10:20:00,37.16,37.17,37.13,37.15,22200.0,19.5713,19.5765,19.5555,19.566,22200.0
2006-01-12 10:25:00,37.15,37.16,37.12,37.13,14400.0,19.566,19.5713,19.5502,19.5555,14400.0
2006-01-12 10:30:00,37.13,37.13,37.01,37.02,37100.0,19.5555,19.5555,19.4922,19.4975,37100.0
2006-01-12 10:35:00,37.03,37.09,37.02,37.09,28000.0,19.5028,19.5344,19.4975,19.5344,28000.0
2006-01-12 10:40:00,37.09,37.09,37.02,37.04,20700.0,19.5344,19.5344,19.4975,19.508,20700.0
2006-01-12 10:45:00,37.04,37.05,37.0,37.04,35300.0,19.508,19.5133,19.487,19.508,35300.0
2006-01-12 10:50:00,37.05,37.07,37.04,37.06,33200.0,19.5133,19.5239,19.508,19.5186,33200.0
2006-01-12 10:55:00,37.07,37.08,36.98,36.98,48900.0,19.5239,19.5291,19.4764,19.4764,48900.0
2006-01-12 11:00:00,36.98,36.98,36.9,36.93,28000.0,19.4764,19.4764,19.4343,19.4501,28000.0
2006-01-12 11:05:00,36.93,36.94,36.89,36.89,27800.0,19.4501,19.4554,19.429,19.429,27800.0
2006-01-12 11:10:00,36.9,36.9,36.87,36.87,16700.0,19.4343,19.4343,19.4185,19.4185,16700.0
2006-01-12 11:15:00,36.87,36.88,36.79,36.8,25700.0,19.4185,19.4238,19.3764,19.3816,25700.0
2006-01-12 11:20:00,36.81,36.9,36.79,36.9,24000.0,19.3869,19.4343,19.3764,19.4343,24000.0
2006-01-12 11:25:00,36.89,36.92,36.87,36.89,29000.0,19.429,19.4448,19.4185,19.429,29000.0
2006-01-12 11:30:00,36.9,36.9,36.87,36.9,9200.0,19.4343,19.4343,19.4185,19.4343,9200.0
2006-01-12 11:35:00,36.9,36.92,36.89,36.92,9000.0,19.4343,19.4448,19.429,19.4448,9000.0
2006-01-12 11:40:00,36.91,36.93,36.9,36.91,23700.0,19.4396,19.4501,19.4343,19.4396,23700.0
2006-01-12 11:45:00,36.91,36.94,36.91,36.92,19000.0,19.4396,19.4554,19.4396,19.4448,19000.0
2006-01-12 11:50:00,36.93,36.95,36.92,36.95,18000.0,19.4501,19.4606,19.4448,19.4606,18000.0
2006-01-12 11:55:00,36.94,36.97,36.94,36.97,24800.0,19.4554,19.4712,19.4554,19.4712,24800.0
2006-01-12 12:00:00,36.97,36.99,36.97,36.99,19500.0,19.4712,19.4817,19.4712,19.4817,19500.0
2006-01-12 12:05:00,36.99,36.99,36.94,36.94,22000.0,19.4817,19.4817,19.4554,19.4554,22000.0
2006-01-12 12:10:00,36.94,36.95,36.88,36.88,38300.0,19.4554,19.4606,19.4238,19.4238,38300.0
2006-01-12 12:15:00,36.87,36.9,36.87,36.9,11600.0,19.4185,19.4343,19.4185,19.4343,11600.0
2006-01-12 12:20:00,36.9,36.9,36.89,36.9,5600.0,19.4343,19.4343,19.429,19.4343,5600.0
2006-01-12 12:25:00,36.9,36.9,36.86,36.88,10400.0,19.4343,19.4343,19.4132,19.4238,10400.0
2006-01-12 12:30:00,36.89,36.89,36.82,36.82,23900.0,19.429,19.429,19.3922,19.3922,23900.0
2006-01-12 12:35:00,36.81,36.86,36.77,36.79,27800.0,19.3869,19.4132,19.3658,19.3764,27800.0
2006-01-12 12:40:00,36.79,36.83,36.79,36.82,15700.0,19.3764,19.3974,19.3764,19.3922,15700.0
2006-01-12 12:45:00,36.82,36.83,36.79,36.82,17900.0,19.3922,19.3974,19.3764,19.3922,17900.0
2006-01-12 12:50:00,36.82,36.82,36.76,36.8,25500.0,19.3922,19.3922,19.3606,19.3816,25500.0
2006-01-12 12:55:00,36.8,36.8,36.76,36.77,11100.0,19.3816,19.3816,19.3606,19.3658,11100.0
2006-01-12 13:00:00,36.77,36.8,36.76,36.77,9400.0,19.3658,19.3816,19.3606,19.3658,9400.0
2006-01-12 13:05:00,36.78,36.8,36.75,36.78,11200.0,19.3711,19.3816,19.3553,19.3711,11200.0
2006-01-12 13:10:00,36.78,36.81,36.76,36.81,15400.0,19.3711,19.3869,19.3606,19.3869,15400.0
2006-01-12 13:15:00,36.81,36.85,36.81,36.82,11400.0,19.3869,19.408,19.3869,19.3922,11400.0
2006-01-12 13:20:00,36.82,36.85,36.8,36.83,8600.0,19.3922,19.408,19.3816,19.3974,8600.0
2006-01-12 13:25:00,36.83,36.83,36.75,36.75,25600.0,19.3974,19.3974,19.3553,19.3553,25600.0
2006-01-12 13:30:00,36.75,36.81,36.75,36.81,14400.0,19.3553,19.3869,19.3553,19.3869,14400.0
2006-01-12 13:35:00,36.82,36.85,36.79,36.85,25800.0,19.3922,19.408,19.3764,19.408,25800.0
2006-01-12 13:40:00,36.84,36.85,36.83,36.84,5300.0,19.4027,19.408,19.3974,19.4027,5300.0
2006-01-12 13:45:00,36.84,36.86,36.83,36.86,105300.0,19.4027,19.4132,19.3974,19.4132,105300.0
2006-01-12 13:50:00,36.88,36.89,36.84,36.85,17300.0,19.4238,19.429,19.4027,19.408,17300.0
2006-01-12 13:55:00,36.85,36.86,36.77,36.85,17200.0,19.408,19.4132,19.3658,19.408,17200.0
2006-01-12 14:00:00,36.84,36.85,36.75,36.79,17200.0,19.4027,19.408,19.3553,19.3764,17200.0
2006-01-12 14:05:00,36.81,36.84,36.75,36.78,12400.0,19.3869,19.4027,19.3553,19.3711,12400.0
2006-01-12 14:10:00,36.79,36.8,36.73,36.73,26400.0,19.3764,19.3816,19.3448,19.3448,26400.0
2006-01-12 14:15:00,36.73,36.8,36.72,36.79,26100.0,19.3448,19.3816,19.3395,19.3764,26100.0
2006-01-12 14:20:00,36.79,36.83,36.79,36.83,13000.0,19.3764,19.3974,19.3764,19.3974,13000.0
2006-01-12 14:25:00,36.83,36.83,36.82,36.82,9600.0,19.3974,19.3974,19.3922,19.3922,9600.0
2006-01-12 14:30:00,36.83,36.84,36.75,36.79,29200.0,19.3974,19.4027,19.3553,19.3764,29200.0
2006-01-12 14:35:00,36.79,36.81,36.79,36.8,11700.0,19.3764,19.3869,19.3764,19.3816,11700.0
2006-01-12 14:40:00,36.81,37.0,36.81,36.83,661700.0,19.3869,19.487,19.3869,19.3974,661700.0
2006-01-12 14:45:00,36.83,36.87,36.78,36.83,31500.0,19.3974,19.4185,19.3711,19.3974,31500.0
2006-01-12 14:50:00,36.84,36.9,36.84,36.86,9300.0,19.4027,19.4343,19.4027,19.4132,9300.0
2006-01-12 14:55:00,36.87,36.91,36.86,36.89,25300.0,19.4185,19.4396,19.4132,19.429,25300.0
2006-01-12 15:00:00,36.89,36.9,36.83,36.87,35100.0,19.429,19.4343,19.3974,19.4185,35100.0
2006-01-12 15:05:00,36.85,36.89,36.85,36.86,29000.0,19.408,19.429,19.408,19.4132,29000.0
2006-01-12 15:10:00,36.88,36.89,36.87,36.87,14900.0,19.4238,19.429,19.4185,19.4185,14900.0
2006-01-12 15:15:00,36.88,36.89,36.84,36.85,53100.0,19.4238,19.429,19.4027,19.408,53100.0
2006-01-12 15:20:00,36.86,36.87,36.85,36.86,21700.0,19.4132,19.4185,19.408,19.4132,21700.0
2006-01-12 15:25:00,36.86,36.86,36.84,36.84,41800.0,19.4132,19.4132,19.4027,19.4027,41800.0
2006-01-12 15:30:00,36.84,36.85,36.83,36.84,17300.0,19.4027,19.408,19.3974,19.4027,17300.0
2006-01-12 15:35:00,36.83,36.86,36.82,36.86,59400.0,19.3974,19.4132,19.3922,19.4132,59400.0
2006-01-12 15:40:00,36.86,36.86,36.82,36.82,30000.0,19.4132,19.4132,19.3922,19.3922,30000.0
2006-01-12 15:45:00,36.83,36.86,36.79,36.82,50500.0,19.3974,19.4132,19.3764,19.3922,50500.0
2006-01-12 15:50:00,36.82,36.83,36.79,36.79,28700.0,19.3922,19.3974,19.3764,19.3764,28700.0
2006-01-12 15:55:00,36.8,36.82,36.77,36.79,84500.0,19.3816,19.3922,19.3658,19.3764,84500.0
2006-01-13 09:30:00,36.8,36.82,36.74,36.8,81200.0,19.3816,19.3922,19.35,19.3816,81200.0
2006-01-13 09:35:00,36.8,36.8,36.72,36.79,39500.0,19.3816,19.3816,19.3395,19.3764,39500.0
2006-01-13 09:40:00,36.79,36.79,36.69,36.7,46500.0,19.3764,19.3764,19.3237,19.329,46500.0
2006-01-13 09:45:00,36.69,36.72,36.63,36.63,43000.0,19.3237,19.3395,19.2921,19.2921,43000.0
2006-01-13 09:50:00,36.63,36.69,36.47,36.56,86900.0,19.2921,19.3237,19.2078,19.2552,86900.0
2006-01-13 09:55:00,36.56,36.59,36.5,36.54,50200.0,19.2552,19.271,19.2236,19.2447,50200.0
2006-01-13 10:00:00,36.54,36.56,36.53,36.56,11800.0,19.2447,19.2552,19.2394,19.2552,11800.0
2006-01-13 10:05:00,36.56,36.62,36.5,36.59,18400.0,19.2552,19.2868,19.2236,19.271,18400.0
2006-01-13 10:10:00,36.59,36.6,36.37,36.37,61000.0,19.271,19.2763,19.1552,19.1552,61000.0
2006-01-13 10:15:00,36.38,36.38,36.25,36.35,45400.0,19.1604,19.1604,19.092,19.1446,45400.0
2006-01-13 10:20:00,36.37,36.5,36.37,36.5,32900.0,19.1552,19.2236,19.1552,19.2236,32900.0
2006-01-13 10:25:00,36.5,36.5,36.33,36.36,64200.0,19.2236,19.2236,19.1341,19.1499,64200.0
2006-01-13 10:30:00,36.36,36.46,36.34,36.45,26500.0,19.1499,19.2026,19.1394,19.1973,26500.0
2006-01-13 10:35:00,36.45,36.54,36.45,36.5,31900.0,19.1973,19.2447,19.1973,19.2236,31900.0
2006-01-13 10:40:00,36.49,36.49,36.27,36.3,56300.0,19.2184,19.2184,19.1025,19.1183,56300.0
2006-01-13 10:45:00,36.31,36.35,36.27,36.3,30500.0,19.1236,19.1446,19.1025,19.1183,30500.0
2006-01-13 10:50:00,36.3,36.5,36.3,36.35,49300.0,19.1183,19.2236,19.1183,19.1446,49300.0
2006-01-13 10:55:00,36.36,36.52,36.36,36.51,38300.0,19.1499,19.2342,19.1499,19.2289,38300.0
2006-01-13 11:00:00,36.5,36.52,36.49,36.49,35200.0,19.2236,19.2342,19.2184,19.2184,35200.0
2006-01-13 11:05:00,36.5,36.5,36.47,36.5,17400.0,19.2236,19.2236,19.2078,19.2236,17400.0
2006-01-13 11:10:00,36.5,36.5,36.49,36.5,21300.0,19.2236,19.2236,19.2184,19.2236,21300.0
2006-01-13 11:15:00,36.5,36.5,36.47,36.49,31100.0,19.2236,19.2236,19.2078,19.2184,31100.0
2006-01-13 11:20:00,36.49,36.49,36.48,36.49,21800.0,19.2184,19.2184,19.2131,19.2184,21800.0
2006-01-13 11:25:00,36.49,36.52,36.47,36.51,13700.0,19.2184,19.2342,19.2078,19.2289,13700.0
2006-01-13 11:30:00,36.51,36.53,36.5,36.5,21600.0,19.2289,19.2394,19.2236,19.2236,21600.0
2006-01-13 11:35:00,36.5,36.51,36.49,36.5,5300.0,19.2236,19.2289,19.2184,19.2236,5300.0
2006-01-13 11:40:00,36.49,36.49,36.48,36.48,8700.0,19.2184,19.2184,19.2131,19.2131,8700.0
2006-01-13 11:45:00,36.48,36.49,36.48,36.48,5300.0,19.2131,19.2184,19.2131,19.2131,5300.0
2006-01-13 11:50:00,36.49,36.5,36.46,36.5,39500.0,19.2184,19.2236,19.2026,19.2236,39500.0
2006-01-13 11:55:00,36.5,36.53,36.49,36.53,27700.0,19.2236,19.2394,19.2184,19.2394,27700.0
2006-01-13 12:00:00,36.53,36.57,36.53,36.55,34800.0,19.2394,19.2605,19.2394,19.25,34800.0
2006-01-13 12:05:00,36.53,36.65,36.53,36.65,82400.0,19.2394,19.3026,19.2394,19.3026,82400.0
2006-01-13 12:10:00,36.66,36.79,36.64,36.69,46700.0,19.3079,19.3764,19.2974,19.3237,46700.0
2006-01-13 12:15:00,36.68,36.68,36.6,36.65,20200.0,19.3184,19.3184,19.2763,19.3026,20200.0
2006-01-13 12:20:00,36.65,36.7,36.63,36.7,24200.0,19.3026,19.329,19.2921,19.329,24200.0
2006-01-13 12:25:00,36.7,36.7,36.65,36.7,16800.0,19.329,19.329,19.3026,19.329,16800.0
2006-01-13 12:30:00,36.7,36.78,36.69,36.75,40000.0,19.329,19.3711,19.3237,19.3553,40000.0
2006-01-13 12:35:00,36.76,36.76,36.69,36.7,31900.0,19.3606,19.3606,19.3237,19.329,31900.0
2006-01-13 12:40:00,36.7,36.7,36.63,36.64,19500.0,19.329,19.329,19.2921,19.2974,19500.0
2006-01-13 12:45:00,36.64,36.71,36.64,36.69,28500.0,19.2974,19.3342,19.2974,19.3237,28500.0
2006-01-13 12:50:00,36.71,36.75,36.69,36.75,13400.0,19.3342,19.3553,19.3237,19.3553,13400.0
2006-01-13 12:55:00,36.75,36.78,36.74,36.77,14300.0,19.3553,19.3711,19.35,19.3658,14300.0
2006-01-13 13:00:00,36.77,36.82,36.75,36.81,34100.0,19.3658,19.3922,19.3553,19.3869,34100.0
2006-01-13 13:05:00,36.82,36.9,36.79,36.89,37000.0,19.3922,19.4343,19.3764,19.429,37000.0
2006-01-13 13:10:00,36.9,36.9,36.78,36.78,16800.0,19.4343,19.4343,19.3711,19.3711,16800.0
2006-01-13 13:15:00,36.78,36.81,36.78,36.81,8300.0,19.3711,19.3869,19.3711,19.3869,8300.0
2006-01-13 13:20:00,36.8,36.88,36.8,36.86,13600.0,19.3816,19.4238,19.3816,19.4132,13600.0
2006-01-13 13:25:00,36.86,36.9,36.86,36.88,7600.0,19.4132,19.4343,19.4132,19.4238,7600.0
2006-01-13 13:30:00,36.87,36.9,36.86,36.9,6900.0,19.4185,19.4343,19.4132,19.4343,6900.0
2006-01-13 13:35:00,36.9,36.9,36.84,36.86,16400.0,19.4343,19.4343,19.4027,19.4132,16400.0
2006-01-13 13:40:00,36.87,36.9,36.87,36.9,11600.0,19.4185,19.4343,19.4185,19.4343,11600.0
2006-01-13 13:45:00,36.9,36.93,36.89,36.89,41000.0,19.4343,19.4501,19.429,19.429,41000.0
2006-01-13 13:50:00,36.89,36.95,36.89,36.94,25900.0,19.429,19.4606,19.429,19.4554,25900.0
2006-01-13 13:55:00,36.94,37.05,36.94,37.02,40800.0,19.4554,19.5133,19.4554,19.4975,40800.0
2006-01-13 14:00:00,37.02,37.05,37.0,37.02,16900.0,19.4975,19.5133,19.487,19.4975,16900.0
2006-01-13 14:05:00,37.03,37.03,37.0,37.02,29300.0,19.5028,19.5028,19.487,19.4975,29300.0
2006-01-13 14:10:00,37.02,37.05,36.99,37.01,30700.0,19.4975,19.5133,19.4817,19.4922,30700.0
2006-01-13 14:15:00,37.03,37.09,37.01,37.04,25100.0,19.5028,19.5344,19.4922,19.508,25100.0
2006-01-13 14:20:00,37.06,37.06,37.0,37.04,23200.0,19.5186,19.5186,19.487,19.508,23200.0
2006-01-13 14:25:00,37.03,37.04,36.98,37.0,26900.0,19.5028,19.508,19.4764,19.487,26900.0
2006-01-13 14:30:00,37.0,37.02,36.99,36.99,13200.0,19.487,19.4975,19.4817,19.4817,13200.0
2006-01-13 14:35:00,37.01,37.02,36.98,36.98,33700.0,19.4922,19.4975,19.4764,19.4764,33700.0
2006-01-13 14:40:00,36.99,37.06,36.99,37.05,16500.0,19.4817,19.5186,19.4817,19.5133,16500.0
2006-01-13 14:45:00,37.06,37.12,37.06,37.12,17900.0,19.5186,19.5502,19.5186,19.5502,17900.0
2006-01-13 14:50:00,37.13,37.19,37.12,37.16,27200.0,19.5555,19.5871,19.5502,19.5713,27200.0
2006-01-13 14:55:00,37.15,37.15,37.09,37.1,14400.0,19.566,19.566,19.5344,19.5397,14400.0
2006-01-13 15:00:00,37.1,37.13,37.08,37.13,22400.0,19.5397,19.5555,19.5291,19.5555,22400.0
2006-01-13 15:05:00,37.11,37.18,37.06,37.18,52800.0,19.5449,19.5818,19.5186,19.5818,52800.0
2006-01-13 15:10:00,37.17,37.2,37.15,37.16,26400.0,19.5765,19.5923,19.566,19.5713,26400.0
2006-01-13 15:15:00,37.15,37.16,37.1,37.1,27000.0,19.566,19.5713,19.5397,19.5397,27000.0
2006-01-13 15:20:00,37.1,37.13,37.09,37.1,35600.0,19.5397,19.5555,19.5344,19.5397,35600.0
2006-01-13 15:25:00,37.1,37.17,37.07,37.13,40700.0,19.5397,19.5765,19.5239,19.5555,40700.0
2006-01-13 15:30:00,37.13,37.13,37.03,37.04,28900.0,19.5555,19.5555,19.5028,19.508,28900.0
2006-01-13 15:35:00,37.03,37.1,37.0,37.02,29400.0,19.5028,19.5397,19.487,19.4975,29400.0
2006-01-13 15:40:00,37.01,37.02,36.9,36.9,42300.0,19.4922,19.4975,19.4343,19.4343,42300.0
2006-01-13 15:45:00,36.92,36.96,36.91,36.96,73800.0,19.4448,19.4659,19.4396,19.4659,73800.0
2006-01-13 15:50:00,36.96,36.99,36.95,36.99,26600.0,19.4659,19.4817,19.4606,19.4817,26600.0
2006-01-13 15:55:00,36.98,37.04,36.95,36.95,69800.0,19.4764,19.508,19.4606,19.4606,69800.0
2006-01-17 09:30:00,37.02,37.3,36.98,37.19,101300.0,19.4975,19.645,19.4764,19.5871,101300.0
2006-01-17 09:35:00,37.15,37.25,37.01,37.16,48400.0,19.566,19.6187,19.4922,19.5713,48400.0
2006-01-17 09:40:00,37.17,37.34,37.16,37.3,35700.0,19.5765,19.6661,19.5713,19.645,35700.0
2006-01-17 09:45:00,37.31,37.46,37.3,37.46,65300.0,19.6503,19.7293,19.645,19.7293,65300.0
2006-01-17 09:50:00,37.45,37.52,37.45,37.47,62100.0,19.724,19.7609,19.724,19.7345,62100.0
2006-01-17 09:55:00,37.47,37.53,37.38,37.38,34900.0,19.7345,19.7661,19.6871,19.6871,34900.0
2006-01-17 10:00:00,37.37,37.39,37.28,37.28,28800.0,19.6819,19.6924,19.6345,19.6345,28800.0
2006-01-17 10:05:00,37.27,37.28,37.24,37.24,13700.0,19.6292,19.6345,19.6134,19.6134,13700.0
2006-01-17 10:10:00,37.24,37.26,37.21,37.23,21800.0,19.6134,19.6239,19.5976,19.6081,21800.0
2006-01-17 10:15:00,37.22,37.23,37.12,37.13,16800.0,19.6029,19.6081,19.5502,19.5555,16800.0
2006-01-17 10:20:00,37.13,37.25,37.13,37.21,20600.0,19.5555,19.6187,19.5555,19.5976,20600.0
2006-01-17 10:25:00,37.19,37.37,37.16,37.28,16100.0,19.5871,19.6819,19.5713,19.6345,16100.0
2006-01-17 10:30:00,37.29,37.32,37.19,37.19,8000.0,19.6397,19.6555,19.5871,19.5871,8000.0
2006-01-17 10:35:00,37.18,37.31,37.08,37.12,19700.0,19.5818,19.6503,19.5291,19.5502,19700.0
2006-01-17 10:40:00,37.12,37.25,37.1,37.12,39800.0,19.5502,19.6187,19.5397,19.5502,39800.0
2006-01-17 10:45:00,37.11,37.14,37.0,37.14,13000.0,19.5449,19.5607,19.487,19.5607,13000.0
2006-01-17 10:50:00,37.15,37.15,37.08,37.09,6700.0,19.566,19.566,19.5291,19.5344,6700.0
2006-01-17 10:55:00,37.09,37.15,37.08,37.13,21200.0,19.5344,19.566,19.5291,19.5555,21200.0
2006-01-17 11:00:00,37.14,37.15,37.05,37.07,13100.0,19.5607,19.566,19.5133,19.5239,13100.0
2006-01-17 11:05:00,37.07,37.17,37.06,37.17,15300.0,19.5239,19.5765,19.5186,19.5765,15300.0
2006-01-17 11:10:00,37.17,37.25,37.15,37.22,19500.0,19.5765,19.6187,19.566,19.6029,19500.0
2006-01-17 11:15:00,37.21,37.25,37.18,37.24,15600.0,19.5976,19.6187,19.5818,19.6134,15600.0
2006-01-17 11:20:00,37.23,37.23,37.18,37.19,15500.0,19.6081,19.6081,19.5818,19.5871,15500.0
2006-01-17 11:25:00,37.19,37.19,37.15,37.15,12800.0,19.5871,19.5871,19.566,19.566,12800.0
2006-01-17 11:30:00,37.16,37.17,37.14,37.17,6400.0,19.5713,19.5765,19.5607,19.5765,6400.0
2006-01-17 11:35:00,37.17,37.18,37.09,37.11,6300.0,19.5765,19.5818,19.5344,19.5449,6300.0
2006-01-17 11:40:00,37.11,37.18,37.11,37.13,6000.0,19.5449,19.5818,19.5449,19.5555,6000.0
2006-01-17 11:45:00,37.12,37.22,37.11,37.22,22000.0,19.5502,19.6029,19.5449,19.6029,22000.0
2006-01-17 11:50:00,37.22,37.32,37.18,37.32,28900.0,19.6029,19.6555,19.5818,19.6555,28900.0
2006-01-17 11:55:00,37.3,37.37,37.3,37.32,19100.0,19.645,19.6819,19.645,19.6555,19100.0
2006-01-17 12:00:00,37.33,37.36,37.32,37.34,31000.0,19.6608,19.6766,19.6555,19.6661,31000.0
2006-01-17 12:05:00,37.35,37.42,37.34,37.4,42400.0,19.6713,19.7082,19.6661,19.6977,42400.0
2006-01-17 12:10:00,37.4,37.42,37.39,37.41,8500.0,19.6977,19.7082,19.6924,19.7029,8500.0
2006-01-17 12:15:00,37.42,37.42,37.38,37.38,13700.0,19.7082,19.7082,19.6871,19.6871,13700.0
2006-01-17 12:20:00,37.38,37.46,37.37,37.45,31700.0,19.6871,19.7293,19.6819,19.724,31700.0
2006-01-17 12:25:00,37.45,37.5,37.43,37.5,40100.0,19.724,19.7503,19.7135,19.7503,40100.0
2006-01-17 12:30:00,37.49,37.52,37.47,37.5,17000.0,19.7451,19.7609,19.7345,19.7503,17000.0
2006-01-17 12:35:00,37.5,37.51,37.5,37.5,27900.0,19.7503,19.7556,19.7503,19.7503,27900.0
2006-01-17 12:40:00,37.5,37.53,37.49,37.53,37400.0,19.7503,19.7661,19.7451,19.7661,37400.0
2006-01-17 12:45:00,37.53,37.55,37.5,37.54,23200.0,19.7661,19.7767,19.7503,19.7714,23200.0
2006-01-17 12:50:00,37.54,37.57,37.45,37.55,46900.0,19.7714,19.7872,19.724,19.7767,46900.0
2006-01-17 12:55:00,37.55,37.56,37.46,37.46,19700.0,19.7767,19.7819,19.7293,19.7293,19700.0
2006-01-17 13:00:00,37.46,37.48,37.44,37.46,17400.0,19.7293,19.7398,19.7187,19.7293,17400.0
2006-01-17 13:05:00,37.46,37.49,37.46,37.47,18800.0,19.7293,19.7451,19.7293,19.7345,18800.0
2006-01-17 13:10:00,37.47,37.54,37.46,37.52,38100.0,19.7345,19.7714,19.7293,19.7609,38100.0
2006-01-17 13:15:00,37.53,37.53,37.48,37.49,18300.0,19.7661,19.7661,19.7398,19.7451,18300.0
2006-01-17 13:20:00,37.49,37.52,37.47,37.51,21300.0,19.7451,19.7609,19.7345,19.7556,21300.0
2006-01-17 13:25:00,37.51,37.56,37.5,37.55,9700.0,19.7556,19.7819,19.7503,19.7767,9700.0
2006-01-17 13:30:00,37.55,37.58,37.5,37.5,13300.0,19.7767,19.7925,19.7503,19.7503,13300.0
2006-01-17 13:35:00,37.51,37.52,37.48,37.5,36300.0,19.7556,19.7609,19.7398,19.7503,36300.0
2006-01-17 13:40:00,37.5,37.55,37.5,37.51,11300.0,19.7503,19.7767,19.7503,19.7556,11300.0
2006-01-17 13:45:00,37.5,37.51,37.44,37.44,13900.0,19.7503,19.7556,19.7187,19.7187,13900.0
2006-01-17 13:50:00,37.44,37.5,37.44,37.46,39400.0,19.7187,19.7503,19.7187,19.7293,39400.0
2006-01-17 13:55:00,37.46,37.59,37.45,37.48,32800.0,19.7293,19.7977,19.724,19.7398,32800.0
2006-01-17 14:00:00,37.49,37.6,37.49,37.56,42300.0,19.7451,19.803,19.7451,19.7819,42300.0
2006-01-17 14:05:00,37.55,37.55,37.48,37.48,6600.0,19.7767,19.7767,19.7398,19.7398,6600.0
2006-01-17 14:10:00,37.49,37.55,37.48,37.53,13400.0,19.7451,19.7767,19.7398,19.7661,13400.0
2006-01-17 14:15:00,37.53,37.53,37.49,37.5,9400.0,19.7661,19.7661,19.7451,19.7503,9400.0
2006-01-17 14:20:00,37.49,37.51,37.45,37.45,12900.0,19.7451,19.7556,19.724,19.724,12900.0
2006-01-17 14:25:00,37.46,37.46,37.45,37.46,6800.0,19.7293,19.7293,19.724,19.7293,6800.0
2006-01-17 14:30:00,37.47,37.47,37.45,37.45,9500.0,19.7345,19.7345,19.724,19.724,9500.0
2006-01-17 14:35:00,37.45,37.54,37.43,37.52,27200.0,19.724,19.7714,19.7135,19.7609,27200.0
2006-01-17 14:40:00,37.52,37.52,37.45,37.51,6700.0,19.7609,19.7609,19.724,19.7556,6700.0
2006-01-17 14:45:00,37.5,37.51,37.5,37.51,9800.0,19.7503,19.7556,19.7503,19.7556,9800.0
2006-01-17 14:50:00,37.5,37.55,37.5,37.55,14500.0,19.7503,19.7767,19.7503,19.7767,14500.0
2006-01-17 14:55:00,37.54,37.6,37.52,37.6,19100.0,19.7714,19.803,19.7609,19.803,19100.0
2006-01-17 15:00:00,37.6,37.64,37.59,37.6,48800.0,19.803,19.8241,19.7977,19.803,48800.0
2006-01-17 15:05:00,37.6,37.61,37.55,37.56,28500.0,19.803,19.8083,19.7767,19.7819,28500.0
2006-01-17 15:10:00,37.55,37.56,37.54,37.55,19400.0,19.7767,19.7819,19.7714,19.7767,19400.0
2006-01-17 15:15:00,37.55,37.56,37.54,37.54,25900.0,19.7767,19.7819,19.7714,19.7714,25900.0
2006-01-17 15:20:00,37.53,37.55,37.5,37.5,34300.0,19.7661,19.7767,19.7503,19.7503,34300.0
2006-01-17 15:25:00,37.5,37.51,37.47,37.49,35200.0,19.7503,19.7556,19.7345,19.7451,35200.0
2006-01-17 15:30:00,37.5,37.52,37.49,37.5,49500.0,19.7503,19.7609,19.7451,19.7503,49500.0
2006-01-17 15:35:00,37.49,37.5,37.47,37.48,57700.0,19.7451,19.7503,19.7345,19.7398,57700.0
2006-01-17 15:40:00,37.48,37.49,37.46,37.46,38700.0,19.7398,19.7451,19.7293,19.7293,38700.0
2006-01-17 15:45:00,37.46,37.51,37.41,37.5,78000.0,19.7293,19.7556,19.7029,19.7503,78000.0
2006-01-17 15:50:00,37.49,37.49,37.46,37.46,49400.0,19.7451,19.7451,19.7293,19.7293,49400.0
2006-01-17 15:55:00,37.46,37.52,37.45,37.46,66100.0,19.7293,19.7609,19.724,19.7293,66100.0
2006-01-18 09:30:00,37.73,37.75,37.45,37.54,116800.0,19.8715,19.882,19.724,19.7714,116800.0
2006-01-18 09:35:00,37.55,37.68,37.54,37.54,17400.0,19.7767,19.8451,19.7714,19.7714,17400.0
2006-01-18 09:40:00,37.57,37.74,37.52,37.73,41900.0,19.7872,19.8767,19.7609,19.8715,41900.0
2006-01-18 09:45:00,37.73,37.76,37.68,37.73,41200.0,19.8715,19.8873,19.8451,19.8715,41200.0
2006-01-18 09:50:00,37.73,37.78,37.71,37.76,28700.0,19.8715,19.8978,19.8609,19.8873,28700.0
2006-01-18 09:55:00,37.75,37.77,37.66,37.77,29600.0,19.882,19.8925,19.8346,19.8925,29600.0
2006-01-18 10:00:00,37.74,37.78,37.67,37.78,34200.0,19.8767,19.8978,19.8399,19.8978,34200.0
2006-01-18 10:05:00,37.8,37.81,37.72,37.76,33000.0,19.9083,19.9136,19.8662,19.8873,33000.0
2006-01-18 10:10:00,37.73,37.76,37.62,37.72,55100.0,19.8715,19.8873,19.8135,19.8662,55100.0
2006-01-18 10:15:00,37.72,37.85,37.62,37.7,36200.0,19.8662,19.9347,19.8135,19.8557,36200.0
2006-01-18 10:20:00,37.69,37.91,37.62,37.68,38700.0,19.8504,19.9663,19.8135,19.8451,38700.0
2006-01-18 10:25:00,37.67,37.68,37.61,37.63,31700.0,19.8399,19.8451,19.8083,19.8188,31700.0
2006-01-18 10:30:00,37.64,37.64,37.52,37.52,59700.0,19.8241,19.8241,19.7609,19.7609,59700.0
2006-01-18 10:35:00,37.52,37.53,37.48,37.48,16300.0,19.7609,19.7661,19.7398,19.7398,16300.0
2006-01-18 10:40:00,37.49,37.52,37.48,37.5,11300.0,19.7451,19.7609,19.7398,19.7503,11300.0
2006-01-18 10:45:00,37.51,37.51,37.47,37.48,22900.0,19.7556,19.7556,19.7345,19.7398,22900.0
2006-01-18 10:50:00,37.49,37.52,37.48,37.5,8800.0,19.7451,19.7609,19.7398,19.7503,8800.0
2006-01-18 10:55:00,37.5,37.5,37.48,37.49,10400.0,19.7503,19.7503,19.7398,19.7451,10400.0
2006-01-18 11:00:00,37.49,37.51,37.47,37.49,33400.0,19.7451,19.7556,19.7345,19.7451,33400.0
2006-01-18 11:05:00,37.49,37.55,37.48,37.54,6800.0,19.7451,19.7767,19.7398,19.7714,6800.0
2006-01-18 11:10:00,37.55,37.56,37.53,37.54,12400.0,19.7767,19.7819,19.7661,19.7714,12400.0
2006-01-18 11:15:00,37.55,37.6,37.53,37.56,19800.0,19.7767,19.803,19.7661,19.7819,19800.0
2006-01-18 11:20:00,37.57,37.64,37.54,37.6,35100.0,19.7872,19.8241,19.7714,19.803,35100.0
2006-01-18 11:25:00,37.59,37.59,37.54,37.56,15600.0,19.7977,19.7977,19.7714,19.7819,15600.0
2006-01-18 11:30:00,37.55,37.55,37.45,37.48,29000.0,19.7767,19.7767,19.724,19.7398,29000.0
2006-01-18 11:35:00,37.47,37.52,37.45,37.51,13200.0,19.7345,19.7609,19.724,19.7556,13200.0
2006-01-18 11:40:00,37.49,37.5,37.47,37.48,6400.0,19.7451,19.7503,19.7345,19.7398,6400.0
2006-01-18 11:45:00,37.48,37.49,37.47,37.49,4800.0,19.7398,19.7451,19.7345,19.7451,4800.0
2006-01-18 11:50:00,37.48,37.48,37.42,37.48,17200.0,19.7398,19.7398,19.7082,19.7398,17200.0
2006-01-18 11:55:00,37.48,37.51,37.47,37.48,8400.0,19.7398,19.7556,19.7345,19.7398,8400.0
2006-01-18 12:00:00,37.48,37.54,37.47,37.51,18000.0,19.7398,19.7714,19.7345,19.7556,18000.0
2006-01-18 12:05:00,37.51,37.56,37.47,37.55,8500.0,19.7556,19.7819,19.7345,19.7767,8500.0
2006-01-18 12:10:00,37.56,37.57,37.46,37.46,10300.0,19.7819,19.7872,19.7293,19.7293,10300.0
2006-01-18 12:15:00,37.46,37.51,37.45,37.51,4400.0,19.7293,19.7556,19.724,19.7556,4400.0
2006-01-18 12:20:00,37.51,37.52,37.48,37.49,5400.0,19.7556,19.7609,19.7398,19.7451,5400.0
2006-01-18 12:25:00,37.47,37.52,37.45,37.51,5800.0,19.7345,19.7609,19.724,19.7556,5800.0
2006-01-18 12:30:00,37.52,37.53,37.48,37.5,6100.0,19.7609,19.7661,19.7398,19.7503,6100.0
2006-01-18 12:35:00,37.5,37.54,37.47,37.48,10900.0,19.7503,19.7714,19.7345,19.7398,10900.0
2006-01-18 12:40:00,37.48,37.49,37.46,37.48,9000.0,19.7398,19.7451,19.7293,19.7398,9000.0
2006-01-18 12:45:00,37.48,37.5,37.46,37.48,9300.0,19.7398,19.7503,19.7293,19.7398,9300.0
2006-01-18 12:50:00,37.48,37.49,37.46,37.48,4100.0,19.7398,19.7451,19.7293,19.7398,4100.0
2006-01-18 12:55:00,37.47,37.53,37.46,37.46,8800.0,19.7345,19.7661,19.7293,19.7293,8800.0
2006-01-18 13:00:00,37.47,37.56,37.47,37.52,11700.0,19.7345,19.7819,19.7345,19.7609,11700.0
2006-01-18 13:05:00,37.52,37.57,37.52,37.52,22900.0,19.7609,19.7872,19.7609,19.7609,22900.0
2006-01-18 13:10:00,37.52,37.53,37.5,37.53,4400.0,19.7609,19.7661,19.7503,19.7661,4400.0
2006-01-18 13:15:00,37.54,37.56,37.52,37.52,8900.0,19.7714,19.7819,19.7609,19.7609,8900.0
2006-01-18 13:20:00,37.52,37.59,37.5,37.52,16800.0,19.7609,19.7977,19.7503,19.7609,16800.0
2006-01-18 13:25:00,37.53,37.58,37.5,37.54,10900.0,19.7661,19.7925,19.7503,19.7714,10900.0
2006-01-18 13:30:00,37.53,37.6,37.51,37.54,17100.0,19.7661,19.803,19.7556,19.7714,17100.0
2006-01-18 13:35:00,37.54,37.56,37.52,37.56,8600.0,19.7714,19.7819,19.7609,19.7819,8600.0
2006-01-18 13:40:00,37.55,37.62,37.54,37.61,14500.0,19.7767,19.8135,19.7714,19.8083,14500.0
2006-01-18 13:45:00,37.62,37.62,37.6,37.6,34100.0,19.8135,19.8135,19.803,19.803,34100.0
2006-01-18 13:50:00,37.61,37.65,37.6,37.6,16200.0,19.8083,19.8293,19.803,19.803,16200.0
2006-01-18 13:55:00,37.61,37.62,37.6,37.61,11700.0,19.8083,19.8135,19.803,19.8083,11700.0
2006-01-18 14:00:00,37.61,37.67,37.59,37.65,27300.0,19.8083,19.8399,19.7977,19.8293,27300.0
2006-01-18 14:05:00,37.65,37.71,37.59,37.61,16400.0,19.8293,19.8609,19.7977,19.8083,16400.0
2006-01-18 14:10:00,37.61,37.62,37.59,37.59,10400.0,19.8083,19.8135,19.7977,19.7977,10400.0
2006-01-18 14:15:00,37.6,37.67,37.59,37.65,16400.0,19.803,19.8399,19.7977,19.8293,16400.0
2006-01-18 14:20:00,37.65,37.65,37.62,37.65,15000.0,19.8293,19.8293,19.8135,19.8293,15000.0
2006-01-18 14:25:00,37.65,37.67,37.63,37.65,16500.0,19.8293,19.8399,19.8188,19.8293,16500.0
2006-01-18 14:30:00,37.65,37.7,37.64,37.65,15300.0,19.8293,19.8557,19.8241,19.8293,15300.0
2006-01-18 14:35:00,37.65,37.67,37.64,37.66,23100.0,19.8293,19.8399,19.8241,19.8346,23100.0
2006-01-18 14:40:00,37.65,37.65,37.57,37.58,17200.0,19.8293,19.8293,19.7872,19.7925,17200.0
2006-01-18 14:45:00,37.59,37.59,37.56,37.59,14700.0,19.7977,19.7977,19.7819,19.7977,14700.0
2006-01-18 14:50:00,37.58,37.58,37.55,37.57,43400.0,19.7925,19.7925,19.7767,19.7872,43400.0
2006-01-18 14:55:00,37.56,37.6,37.56,37.59,11900.0,19.7819,19.803,19.7819,19.7977,11900.0
2006-01-18 15:00:00,37.58,37.6,37.57,37.59,19100.0,19.7925,19.803,19.7872,19.7977,19100.0
2006-01-18 15:05:00,37.58,37.66,37.57,37.64,19600.0,19.7925,19.8346,19.7872,19.8241,19600.0
2006-01-18 15:10:00,37.64,37.69,37.62,37.66,21000.0,19.8241,19.8504,19.8135,19.8346,21000.0
2006-01-18 15:15:00,37.67,37.67,37.65,37.66,16500.0,19.8399,19.8399,19.8293,19.8346,16500.0
2006-01-18 15:20:00,37.66,37.67,37.65,37.65,27000.0,19.8346,19.8399,19.8293,19.8293,27000.0
2006-01-18 15:25:00,37.66,37.7,37.65,37.69,42800.0,19.8346,19.8557,19.8293,19.8504,42800.0
2006-01-18 15:30:00,37.69,37.75,37.6,37.71,242600.0,19.8504,19.882,19.803,19.8609,242600.0
2006-01-18 15:35:00,37.72,37.76,37.68,37.72,31600.0,19.8662,19.8873,19.8451,19.8662,31600.0
2006-01-18 15:40:00,37.73,37.78,37.72,37.76,47200.0,19.8715,19.8978,19.8662,19.8873,47200.0
2006-01-18 15:45:00,37.76,37.81,37.76,37.76,39700.0,19.8873,19.9136,19.8873,19.8873,39700.0
2006-01-18 15:50:00,37.77,37.8,37.76,37.8,42900.0,19.8925,19.9083,19.8873,19.9083,42900.0
2006-01-18 15:55:00,37.8,37.85,37.76,37.76,103700.0,19.9083,19.9347,19.8873,19.8873,103700.0
2006-01-19 09:30:00,37.75,37.76,37.59,37.61,63900.0,19.882,19.8873,19.7977,19.8083,63900.0
2006-01-19 09:35:00,37.61,37.72,37.61,37.62,22800.0,19.8083,19.8662,19.8083,19.8135,22800.0
2006-01-19 09:40:00,37.62,37.7,37.6,37.65,18900.0,19.8135,19.8557,19.803,19.8293,18900.0
2006-01-19 09:45:00,37.65,37.76,37.64,37.7,45900.0,19.8293,19.8873,19.8241,19.8557,45900.0
2006-01-19 09:50:00,37.7,37.71,37.69,37.69,9000.0,19.8557,19.8609,19.8504,19.8504,9000.0
2006-01-19 09:55:00,37.69,37.74,37.69,37.74,16600.0,19.8504,19.8767,19.8504,19.8767,16600.0
2006-01-19 10:00:00,37.75,37.81,37.68,37.8,22300.0,19.882,19.9136,19.8451,19.9083,22300.0
2006-01-19 10:05:00,37.8,37.85,37.8,37.8,37500.0,19.9083,19.9347,19.9083,19.9083,37500.0
2006-01-19 10:10:00,37.8,37.87,37.8,37.86,12300.0,19.9083,19.9452,19.9083,19.9399,12300.0
2006-01-19 10:15:00,37.86,37.89,37.81,37.86,24900.0,19.9399,19.9557,19.9136,19.9399,24900.0
2006-01-19 10:20:00,37.86,37.91,37.84,37.89,10500.0,19.9399,19.9663,19.9294,19.9557,10500.0
2006-01-19 10:25:00,37.9,37.9,37.88,37.88,12300.0,19.961,19.961,19.9505,19.9505,12300.0
2006-01-19 10:30:00,37.89,37.95,37.88,37.91,54000.0,19.9557,19.9873,19.9505,19.9663,54000.0
2006-01-19 10:35:00,37.9,38.04,37.9,37.98,43400.0,19.961,20.0347,19.961,20.0031,43400.0
2006-01-19 10:40:00,37.97,38.0,37.89,37.9,9800.0,19.9979,20.0137,19.9557,19.961,9800.0
2006-01-19 10:45:00,37.9,37.94,37.9,37.93,21300.0,19.961,19.9821,19.961,19.9768,21300.0
2006-01-19 10:50:00,37.94,37.98,37.91,37.94,16000.0,19.9821,20.0031,19.9663,19.9821,16000.0
2006-01-19 10:55:00,37.94,37.99,37.93,37.99,14800.0,19.9821,20.0084,19.9768,20.0084,14800.0
2006-01-19 11:00:00,37.97,37.99,37.94,37.95,15600.0,19.9979,20.0084,19.9821,19.9873,15600.0
2006-01-19 11:05:00,37.95,37.99,37.94,37.96,20400.0,19.9873,20.0084,19.9821,19.9926,20400.0
2006-01-19 11:10:00,37.95,37.95,37.93,37.95,13700.0,19.9873,19.9873,19.9768,19.9873,13700.0
2006-01-19 11:15:00,37.94,37.96,37.91,37.96,14100.0,19.9821,19.9926,19.9663,19.9926,14100.0
2006-01-19 11:20:00,37.94,37.97,37.94,37.96,14600.0,19.9821,19.9979,19.9821,19.9926,14600.0
2006-01-19 11:25:00,37.97,38.0,37.96,38.0,24200.0,19.9979,20.0137,19.9926,20.0137,24200.0
2006-01-19 11:30:00,38.0,38.05,37.99,38.0,20300.0,20.0137,20.04,20.0084,20.0137,20300.0
2006-01-19 11:35:00,38.0,38.02,38.0,38.0,8800.0,20.0137,20.0242,20.0137,20.0137,8800.0
2006-01-19 11:40:00,38.0,38.01,38.0,38.0,10600.0,20.0137,20.0189,20.0137,20.0137,10600.0
2006-01-19 11:45:00,38.0,38.01,38.0,38.01,9600.0,20.0137,20.0189,20.0137,20.0189,9600.0
2006-01-19 11:50:00,38.0,38.01,38.0,38.0,12500.0,20.0137,20.0189,20.0137,20.0137,12500.0
2006-01-19 11:55:00,38.0,38.06,38.0,38.06,11100.0,20.0137,20.0453,20.0137,20.0453,11100.0
2006-01-19 12:00:00,38.05,38.1,38.02,38.08,18500.0,20.04,20.0663,20.0242,20.0558,18500.0
2006-01-19 12:05:00,38.09,38.13,38.05,38.06,29500.0,20.0611,20.0821,20.04,20.0453,29500.0
2006-01-19 12:10:00,38.06,38.06,37.95,37.97,33600.0,20.0453,20.0453,19.9873,19.9979,33600.0
2006-01-19 12:15:00,37.97,37.98,37.94,37.94,26600.0,19.9979,20.0031,19.9821,19.9821,26600.0
2006-01-19 12:20:00,37.96,37.96,37.94,37.95,6000.0,19.9926,19.9926,19.9821,19.9873,6000.0
2006-01-19 12:25:00,37.95,37.99,37.95,37.95,12000.0,19.9873,20.0084,19.9873,19.9873,12000.0
2006-01-19 12:30:00,37.99,37.99,37.95,37.95,14500.0,20.0084,20.0084,19.9873,19.9873,14500.0
2006-01-19 12:35:00,37.94,37.98,37.93,37.97,22200.0,19.9821,20.0031,19.9768,19.9979,22200.0
2006-01-19 12:40:00,37.98,37.99,37.97,37.97,2800.0,20.0031,20.0084,19.9979,19.9979,2800.0
2006-01-19 12:45:00,37.97,37.99,37.97,37.98,6300.0,19.9979,20.0084,19.9979,20.0031,6300.0
2006-01-19 12:50:00,37.98,38.06,37.98,38.04,13400.0,20.0031,20.0453,20.0031,20.0347,13400.0
2006-01-19 12:55:00,38.05,38.06,38.04,38.04,10700.0,20.04,20.0453,20.0347,20.0347,10700.0
2006-01-19 13:00:00,38.04,38.07,38.04,38.06,10300.0,20.0347,20.0505,20.0347,20.0453,10300.0
2006-01-19 13:05:00,38.07,38.15,38.05,38.1,34200.0,20.0505,20.0927,20.04,20.0663,34200.0
2006-01-19 13:10:00,38.1,38.12,38.09,38.12,15700.0,20.0663,20.0769,20.0611,20.0769,15700.0
2006-01-19 13:15:00,38.13,38.13,38.1,38.1,8500.0,20.0821,20.0821,20.0663,20.0663,8500.0
2006-01-19 13:20:00,38.1,38.13,38.07,38.11,23900.0,20.0663,20.0821,20.0505,20.0716,23900.0
2006-01-19 13:25:00,38.11,38.13,38.11,38.12,20400.0,20.0716,20.0821,20.0716,20.0769,20400.0
2006-01-19 13:30:00,38.12,38.13,38.1,38.1,15400.0,20.0769,20.0821,20.0663,20.0663,15400.0
2006-01-19 13:35:00,38.1,38.1,38.02,38.03,30300.0,20.0663,20.0663,20.0242,20.0295,30300.0
2006-01-19 13:40:00,38.02,38.11,38.02,38.06,21300.0,20.0242,20.0716,20.0242,20.0453,21300.0
2006-01-19 13:45:00,38.06,38.06,38.05,38.06,8100.0,20.0453,20.0453,20.04,20.0453,8100.0
2006-01-19 13:50:00,38.06,38.12,38.05,38.11,20400.0,20.0453,20.0769,20.04,20.0716,20400.0
2006-01-19 13:55:00,38.11,38.12,38.08,38.11,14900.0,20.0716,20.0769,20.0558,20.0716,14900.0
2006-01-19 14:00:00,38.12,38.21,38.12,38.16,38900.0,20.0769,20.1243,20.0769,20.0979,38900.0
2006-01-19 14:05:00,38.16,38.24,38.1,38.24,16400.0,20.0979,20.1401,20.0663,20.1401,16400.0
2006-01-19 14:10:00,38.24,38.28,38.2,38.22,33400.0,20.1401,20.1611,20.119,20.1295,33400.0
2006-01-19 14:15:00,38.22,38.27,38.22,38.27,8200.0,20.1295,20.1559,20.1295,20.1559,8200.0
2006-01-19 14:20:00,38.26,38.26,38.23,38.25,34700.0,20.1506,20.1506,20.1348,20.1453,34700.0
2006-01-19 14:25:00,38.26,38.27,38.21,38.21,17600.0,20.1506,20.1559,20.1243,20.1243,17600.0
2006-01-19 14:30:00,38.2,38.21,38.19,38.19,18500.0,20.119,20.1243,20.1137,20.1137,18500.0
2006-01-19 14:35:00,38.18,38.28,38.17,38.26,27800.0,20.1085,20.1611,20.1032,20.1506,27800.0
2006-01-19 14:40:00,38.27,38.28,38.21,38.24,39600.0,20.1559,20.1611,20.1243,20.1401,39600.0
2006-01-19 14:45:00,38.24,38.27,38.21,38.27,37000.0,20.1401,20.1559,20.1243,20.1559,37000.0
2006-01-19 14:50:00,38.27,38.3,38.25,38.26,28200.0,20.1559,20.1717,20.1453,20.1506,28200.0
2006-01-19 14:55:00,38.26,38.29,38.24,38.27,27200.0,20.1506,20.1664,20.1401,20.1559,27200.0
2006-01-19 15:00:00,38.27,38.32,38.25,38.32,48500.0,20.1559,20.1822,20.1453,20.1822,48500.0
2006-01-19 15:05:00,38.31,38.32,38.24,38.29,63100.0,20.1769,20.1822,20.1401,20.1664,63100.0
2006-01-19 15:10:00,38.28,38.29,38.22,38.25,50300.0,20.1611,20.1664,20.1295,20.1453,50300.0
2006-01-19 15:15:00,38.24,38.28,38.22,38.27,47200.0,20.1401,20.1611,20.1295,20.1559,47200.0
2006-01-19 15:20:00,38.27,38.27,38.21,38.25,44600.0,20.1559,20.1559,20.1243,20.1453,44600.0
2006-01-19 15:25:00,38.24,38.25,38.17,38.2,33600.0,20.1401,20.1453,20.1032,20.119,33600.0
2006-01-19 15:30:00,38.19,38.19,38.1,38.19,43600.0,20.1137,20.1137,20.0663,20.1137,43600.0
2006-01-19 15:35:00,38.19,38.19,38.13,38.13,22800.0,20.1137,20.1137,20.0821,20.0821,22800.0
2006-01-19 15:40:00,38.14,38.14,38.1,38.11,33100.0,20.0874,20.0874,20.0663,20.0716,33100.0
2006-01-19 15:45:00,38.11,38.11,38.03,38.04,55700.0,20.0716,20.0716,20.0295,20.0347,55700.0
2006-01-19 15:50:00,38.04,38.15,38.04,38.12,62500.0,20.0347,20.0927,20.0347,20.0769,62500.0
2006-01-19 15:55:00,38.12,38.12,38.1,38.1,37500.0,20.0769,20.0769,20.0663,20.0663,37500.0
2006-01-20 09:30:00,37.86,38.14,37.83,38.01,236900.0,19.9399,20.0874,19.9241,20.0189,236900.0
2006-01-20 09:35:00,38.01,38.13,38.0,38.13,11500.0,20.0189,20.0821,20.0137,20.0821,11500.0
2006-01-20 09:40:00,38.12,38.13,38.02,38.05,11800.0,20.0769,20.0821,20.0242,20.04,11800.0
2006-01-20 09:45:00,38.05,38.09,38.0,38.01,34900.0,20.04,20.0611,20.0137,20.0189,34900.0
2006-01-20 09:50:00,38.01,38.02,37.97,38.02,16700.0,20.0189,20.0242,19.9979,20.0242,16700.0
2006-01-20 09:55:00,38.04,38.09,37.98,38.09,8800.0,20.0347,20.0611,20.0031,20.0611,8800.0
2006-01-20 10:00:00,38.09,38.09,37.95,37.99,14800.0,20.0611,20.0611,19.9873,20.0084,14800.0
2006-01-20 10:05:00,37.98,38.05,37.98,37.99,15500.0,20.0031,20.04,20.0031,20.0084,15500.0
2006-01-20 10:10:00,37.99,38.0,37.95,37.97,32100.0,20.0084,20.0137,19.9873,19.9979,32100.0
2006-01-20 10:15:00,37.96,38.06,37.93,38.01,26400.0,19.9926,20.0453,19.9768,20.0189,26400.0
2006-01-20 10:20:00,38.04,38.08,37.99,38.04,8300.0,20.0347,20.0558,20.0084,20.0347,8300.0
2006-01-20 10:25:00,38.04,38.04,37.99,37.99,11300.0,20.0347,20.0347,20.0084,20.0084,11300.0
2006-01-20 10:30:00,37.99,38.03,37.94,38.03,17300.0,20.0084,20.0295,19.9821,20.0295,17300.0
2006-01-20 10:35:00,38.05,38.16,38.05,38.15,9100.0,20.04,20.0979,20.04,20.0927,9100.0
2006-01-20 10:40:00,38.17,38.17,38.0,38.0,11000.0,20.1032,20.1032,20.0137,20.0137,11000.0
2006-01-20 10:45:00,38.0,38.06,37.99,38.04,9900.0,20.0137,20.0453,20.0084,20.0347,9900.0
2006-01-20 10:50:00,38.03,38.03,37.92,37.99,35500.0,20.0295,20.0295,19.9715,20.0084,35500.0
2006-01-20 10:55:00,37.99,38.02,37.99,38.0,11100.0,20.0084,20.0242,20.0084,20.0137,11100.0
2006-01-20 11:00:00,38.0,38.0,37.91,37.92,25700.0,20.0137,20.0137,19.9663,19.9715,25700.0
2006-01-20 11:05:00,37.91,38.0,37.85,37.85,42800.0,19.9663,20.0137,19.9347,19.9347,42800.0
2006-01-20 11:10:00,37.87,37.98,37.86,37.93,42500.0,19.9452,20.0031,19.9399,19.9768,42500.0
2006-01-20 11:15:00,37.93,37.93,37.82,37.82,35600.0,19.9768,19.9768,19.9189,19.9189,35600.0
2006-01-20 11:20:00,37.82,37.86,37.79,37.84,32600.0,19.9189,19.9399,19.9031,19.9294,32600.0
2006-01-20 11:25:00,37.86,37.94,37.84,37.89,33500.0,19.9399,19.9821,19.9294,19.9557,33500.0
2006-01-20 11:30:00,37.89,37.91,37.81,37.85,26700.0,19.9557,19.9663,19.9136,19.9347,26700.0
2006-01-20 11:35:00,37.84,37.91,37.8,37.87,12500.0,19.9294,19.9663,19.9083,19.9452,12500.0
2006-01-20 11:40:00,37.87,37.88,37.8,37.85,11800.0,19.9452,19.9505,19.9083,19.9347,11800.0
2006-01-20 11:45:00,37.84,37.89,37.63,37.65,38900.0,19.9294,19.9557,19.8188,19.8293,38900.0
2006-01-20 11:50:00,37.65,37.78,37.63,37.73,46400.0,19.8293,19.8978,19.8188,19.8715,46400.0
2006-01-20 11:55:00,37.72,37.72,37.58,37.6,41000.0,19.8662,19.8662,19.7925,19.803,41000.0
2006-01-20 12:00:00,37.6,37.67,37.53,37.59,42700.0,19.803,19.8399,19.7661,19.7977,42700.0
2006-01-20 12:05:00,37.58,37.6,37.52,37.54,29200.0,19.7925,19.803,19.7609,19.7714,29200.0
2006-01-20 12:10:00,37.53,37.55,37.45,37.5,30700.0,19.7661,19.7767,19.724,19.7503,30700.0
2006-01-20 12:15:00,37.51,37.58,37.5,37.5,10400.0,19.7556,19.7925,19.7503,19.7503,10400.0
2006-01-20 12:20:00,37.51,37.68,37.51,37.62,13300.0,19.7556,19.8451,19.7556,19.8135,13300.0
2006-01-20 12:25:00,37.64,37.65,37.53,37.64,13600.0,19.8241,19.8293,19.7661,19.8241,13600.0
2006-01-20 12:30:00,37.63,37.63,37.57,37.61,3900.0,19.8188,19.8188,19.7872,19.8083,3900.0
2006-01-20 12:35:00,37.6,37.61,37.54,37.6,8200.0,19.803,19.8083,19.7714,19.803,8200.0
2006-01-20 12:40:00,37.62,37.65,37.51,37.54,10900.0,19.8135,19.8293,19.7556,19.7714,10900.0
2006-01-20 12:45:00,37.54,37.54,37.3,37.42,67200.0,19.7714,19.7714,19.645,19.7082,67200.0
2006-01-20 12:50:00,37.41,37.52,37.41,37.51,16800.0,19.7029,19.7609,19.7029,19.7556,16800.0
2006-01-20 12:55:00,37.5,37.5,37.41,37.45,12100.0,19.7503,19.7503,19.7029,19.724,12100.0
2006-01-20 13:00:00,37.44,37.45,37.28,37.29,26500.0,19.7187,19.724,19.6345,19.6397,26500.0
2006-01-20 13:05:00,37.29,37.34,37.28,37.34,28300.0,19.6397,19.6661,19.6345,19.6661,28300.0
2006-01-20 13:10:00,37.35,37.39,37.28,37.37,16700.0,19.6713,19.6924,19.6345,19.6819,16700.0
2006-01-20 13:15:00,37.37,37.47,37.37,37.4,21600.0,19.6819,19.7345,19.6819,19.6977,21600.0
2006-01-20 13:20:00,37.39,37.43,37.36,37.42,5800.0,19.6924,19.7135,19.6766,19.7082,5800.0
2006-01-20 13:25:00,37.43,37.54,37.43,37.47,18900.0,19.7135,19.7714,19.7135,19.7345,18900.0
2006-01-20 13:30:00,37.45,37.46,37.29,37.37,29200.0,19.724,19.7293,19.6397,19.6819,29200.0
2006-01-20 13:35:00,37.37,37.48,37.37,37.47,18600.0,19.6819,19.7398,19.6819,19.7345,18600.0
2006-01-20 13:40:00,37.49,37.5,37.43,37.44,11500.0,19.7451,19.7503,19.7135,19.7187,11500.0
2006-01-20 13:45:00,37.44,37.46,37.36,37.39,13500.0,19.7187,19.7293,19.6766,19.6924,13500.0
2006-01-20 13:50:00,37.39,37.4,37.31,37.37,11500.0,19.6924,19.6977,19.6503,19.6819,11500.0
2006-01-20 13:55:00,37.37,37.44,37.31,37.38,20300.0,19.6819,19.7187,19.6503,19.6871,20300.0
2006-01-20 14:00:00,37.37,37.37,37.3,37.35,15000.0,19.6819,19.6819,19.645,19.6713,15000.0
2006-01-20 14:05:00,37.35,37.39,37.35,37.38,16700.0,19.6713,19.6924,19.6713,19.6871,16700.0
2006-01-20 14:10:00,37.38,37.39,37.32,37.39,5800.0,19.6871,19.6924,19.6555,19.6924,5800.0
2006-01-20 14:15:00,37.39,37.42,37.3,37.33,21000.0,19.6924,19.7082,19.645,19.6608,21000.0
2006-01-20 14:20:00,37.33,37.36,37.29,37.35,12400.0,19.6608,19.6766,19.6397,19.6713,12400.0
2006-01-20 14:25:00,37.35,37.48,37.34,37.45,16500.0,19.6713,19.7398,19.6661,19.724,16500.0
2006-01-20 14:30:00,37.45,37.45,37.37,37.39,30100.0,19.724,19.724,19.6819,19.6924,30100.0
2006-01-20 14:35:00,37.39,37.46,37.35,37.46,27300.0,19.6924,19.7293,19.6713,19.7293,27300.0
2006-01-20 14:40:00,37.45,37.47,37.44,37.46,46100.0,19.724,19.7345,19.7187,19.7293,46100.0
2006-01-20 14:45:00,37.46,37.49,37.44,37.49,29200.0,19.7293,19.7451,19.7187,19.7451,29200.0
2006-01-20 14:50:00,37.48,37.5,37.43,37.47,47700.0,19.7398,19.7503,19.7135,19.7345,47700.0
2006-01-20 14:55:00,37.49,37.5,37.45,37.5,41900.0,19.7451,19.7503,19.724,19.7503,41900.0
2006-01-20 15:00:00,37.51,37.53,37.48,37.51,36400.0,19.7556,19.7661,19.7398,19.7556,36400.0
2006-01-20 15:05:00,37.51,37.67,37.49,37.62,58600.0,19.7556,19.8399,19.7451,19.8135,58600.0
2006-01-20 15:10:00,37.62,37.62,37.52,37.54,35200.0,19.8135,19.8135,19.7609,19.7714,35200.0
2006-01-20 15:15:00,37.53,37.56,37.52,37.54,27900.0,19.7661,19.7819,19.7609,19.7714,27900.0
2006-01-20 15:20:00,37.55,37.58,37.51,37.53,38600.0,19.7767,19.7925,19.7556,19.7661,38600.0
2006-01-20 15:25:00,37.52,37.53,37.5,37.5,44200.0,19.7609,19.7661,19.7503,19.7503,44200.0
2006-01-20 15:30:00,37.52,37.54,37.44,37.45,47400.0,19.7609,19.7714,19.7187,19.724,47400.0
2006-01-20 15:35:00,37.46,37.48,37.3,37.3,55300.0,19.7293,19.7398,19.645,19.645,55300.0
2006-01-20 15:40:00,37.3,37.37,37.28,37.37,51400.0,19.645,19.6819,19.6345,19.6819,51400.0
2006-01-20 15:45:00,37.37,37.4,37.32,37.38,64200.0,19.6819,19.6977,19.6555,19.6871,64200.0
2006-01-20 15:50:00,37.38,37.46,37.33,37.43,45400.0,19.6871,19.7293,19.6608,19.7135,45400.0
2006-01-20 15:55:00,37.45,37.48,37.42,37.42,115000.0,19.724,19.7398,19.7082,19.7082,115000.0
2006-01-23 09:30:00,37.22,37.44,37.0,37.02,95100.0,19.6029,19.7187,19.487,19.4975,95100.0
2006-01-23 09:35:00,37.05,37.37,37.04,37.31,19500.0,19.5133,19.6819,19.508,19.6503,19500.0
2006-01-23 09:40:00,37.31,37.45,37.3,37.34,28800.0,19.6503,19.724,19.645,19.6661,28800.0
2006-01-23 09:45:00,37.33,37.36,37.24,37.29,16700.0,19.6608,19.6766,19.6134,19.6397,16700.0
2006-01-23 09:50:00,37.3,37.3,37.18,37.19,38800.0,19.645,19.645,19.5818,19.5871,38800.0
2006-01-23 09:55:00,37.18,37.21,37.11,37.11,15800.0,19.5818,19.5976,19.5449,19.5449,15800.0
2006-01-23 10:00:00,37.11,37.14,37.1,37.11,28400.0,19.5449,19.5607,19.5397,19.5449,28400.0
2006-01-23 10:05:00,37.12,37.22,37.1,37.13,48800.0,19.5502,19.6029,19.5397,19.5555,48800.0
2006-01-23 10:10:00,37.14,37.32,37.12,37.25,37600.0,19.5607,19.6555,19.5502,19.6187,37600.0
2006-01-23 10:15:00,37.25,37.35,37.25,37.27,65400.0,19.6187,19.6713,19.6187,19.6292,65400.0
2006-01-23 10:20:00,37.25,37.26,37.15,37.15,40700.0,19.6187,19.6239,19.566,19.566,40700.0
2006-01-23 10:25:00,37.15,37.17,37.1,37.15,21400.0,19.566,19.5765,19.5397,19.566,21400.0
2006-01-23 10:30:00,37.15,37.17,37.01,37.06,38100.0,19.566,19.5765,19.4922,19.5186,38100.0
2006-01-23 10:35:00,37.06,37.11,37.04,37.07,11800.0,19.5186,19.5449,19.508,19.5239,11800.0
2006-01-23 10:40:00,37.06,37.11,37.02,37.08,17300.0,19.5186,19.5449,19.4975,19.5291,17300.0
2006-01-23 10:45:00,37.09,37.1,37.05,37.1,16300.0,19.5344,19.5397,19.5133,19.5397,16300.0
2006-01-23 10:50:00,37.09,37.11,37.07,37.11,18900.0,19.5344,19.5449,19.5239,19.5449,18900.0
2006-01-23 10:55:00,37.1,37.21,37.1,37.16,22100.0,19.5397,19.5976,19.5397,19.5713,22100.0
2006-01-23 11:00:00,37.15,37.2,37.1,37.1,31700.0,19.566,19.5923,19.5397,19.5397,31700.0
2006-01-23 11:05:00,37.1,37.18,37.07,37.18,16200.0,19.5397,19.5818,19.5239,19.5818,16200.0
2006-01-23 11:10:00,37.17,37.25,37.1,37.17,20500.0,19.5765,19.6187,19.5397,19.5765,20500.0
2006-01-23 11:15:00,37.16,37.16,37.1,37.11,6700.0,19.5713,19.5713,19.5397,19.5449,6700.0
2006-01-23 11:20:00,37.1,37.14,37.08,37.11,19100.0,19.5397,19.5607,19.5291,19.5449,19100.0
2006-01-23 11:25:00,37.12,37.25,37.1,37.23,9800.0,19.5502,19.6187,19.5397,19.6081,9800.0
2006-01-23 11:30:00,37.23,37.25,37.15,37.18,14200.0,19.6081,19.6187,19.566,19.5818,14200.0
2006-01-23 11:35:00,37.18,37.2,37.08,37.09,19500.0,19.5818,19.5923,19.5291,19.5344,19500.0
2006-01-23 11:40:00,37.08,37.11,37.06,37.1,9200.0,19.5291,19.5449,19.5186,19.5397,9200.0
2006-01-23 11:45:00,37.11,37.12,37.1,37.12,11200.0,19.5449,19.5502,19.5397,19.5502,11200.0
2006-01-23 11:50:00,37.13,37.19,37.09,37.14,11000.0,19.5555,19.5871,19.5344,19.5607,11000.0
2006-01-23 11:55:00,37.12,37.18,37.11,37.11,5700.0,19.5502,19.5818,19.5449,19.5449,5700.0
2006-01-23 12:00:00,37.1,37.1,37.03,37.03,11000.0,19.5397,19.5397,19.5028,19.5028,11000.0
2006-01-23 12:05:00,37.03,37.04,37.02,37.03,8400.0,19.5028,19.508,19.4975,19.5028,8400.0
2006-01-23 12:10:00,37.02,37.03,37.02,37.03,9800.0,19.4975,19.5028,19.4975,19.5028,9800.0
2006-01-23 12:15:00,37.03,37.03,36.97,36.98,31600.0,19.5028,19.5028,19.4712,19.4764,31600.0
2006-01-23 12:20:00,36.99,37.01,36.98,37.0,19800.0,19.4817,19.4922,19.4764,19.487,19800.0
2006-01-23 12:25:00,37.0,37.08,37.0,37.07,24800.0,19.487,19.5291,19.487,19.5239,24800.0
2006-01-23 12:30:00,37.07,37.13,37.07,37.13,12600.0,19.5239,19.5555,19.5239,19.5555,12600.0
2006-01-23 12:35:00,37.14,37.16,37.11,37.11,5800.0,19.5607,19.5713,19.5449,19.5449,5800.0
2006-01-23 12:40:00,37.11,37.11,37.0,37.06,16700.0,19.5449,19.5449,19.487,19.5186,16700.0
2006-01-23 12:45:00,37.05,37.08,36.99,37.01,19600.0,19.5133,19.5291,19.4817,19.4922,19600.0
2006-01-23 12:50:00,37.01,37.11,36.98,37.09,13600.0,19.4922,19.5449,19.4764,19.5344,13600.0
2006-01-23 12:55:00,37.09,37.09,37.05,37.05,7500.0,19.5344,19.5344,19.5133,19.5133,7500.0
2006-01-23 13:00:00,37.05,37.13,37.03,37.11,13900.0,19.5133,19.5555,19.5028,19.5449,13900.0
2006-01-23 13:05:00,37.13,37.14,37.08,37.08,6200.0,19.5555,19.5607,19.5291,19.5291,6200.0
2006-01-23 13:10:00,37.09,37.1,37.05,37.05,8500.0,19.5344,19.5397,19.5133,19.5133,8500.0
2006-01-23 13:15:00,37.05,37.05,37.04,37.04,4600.0,19.5133,19.5133,19.508,19.508,4600.0
2006-01-23 13:20:00,37.05,37.15,37.04,37.12,13000.0,19.5133,19.566,19.508,19.5502,13000.0
2006-01-23 13:25:00,37.11,37.17,37.09,37.1,17600.0,19.5449,19.5765,19.5344,19.5397,17600.0
2006-01-23 13:30:00,37.09,37.21,37.09,37.14,20900.0,19.5344,19.5976,19.5344,19.5607,20900.0
2006-01-23 13:35:00,37.12,37.12,37.04,37.04,6100.0,19.5502,19.5502,19.508,19.508,6100.0
2006-01-23 13:40:00,37.05,37.06,37.04,37.05,3400.0,19.5133,19.5186,19.508,19.5133,3400.0
2006-01-23 13:45:00,37.06,37.15,37.05,37.11,7000.0,19.5186,19.566,19.5133,19.5449,7000.0
2006-01-23 13:50:00,37.1,37.1,37.04,37.06,9800.0,19.5397,19.5397,19.508,19.5186,9800.0
2006-01-23 13:55:00,37.06,37.08,37.06,37.07,2000.0,19.5186,19.5291,19.5186,19.5239,2000.0
2006-01-23 14:00:00,37.07,37.15,37.07,37.15,8700.0,19.5239,19.566,19.5239,19.566,8700.0
2006-01-23 14:05:00,37.15,37.17,37.1,37.1,6500.0,19.566,19.5765,19.5397,19.5397,6500.0
2006-01-23 14:10:00,37.1,37.11,37.05,37.08,13000.0,19.5397,19.5449,19.5133,19.5291,13000.0
2006-01-23 14:15:00,37.08,37.12,37.01,37.12,14500.0,19.5291,19.5502,19.4922,19.5502,14500.0
2006-01-23 14:20:00,37.09,37.15,37.05,37.12,9300.0,19.5344,19.566,19.5133,19.5502,9300.0
2006-01-23 14:25:00,37.1,37.13,37.06,37.13,7000.0,19.5397,19.5555,19.5186,19.5555,7000.0
2006-01-23 14:30:00,37.14,37.15,37.08,37.1,12100.0,19.5607,19.566,19.5291,19.5397,12100.0
2006-01-23 14:35:00,37.1,37.1,37.04,37.1,11500.0,19.5397,19.5397,19.508,19.5397,11500.0
2006-01-23 14:40:00,37.09,37.09,37.07,37.09,3000.0,19.5344,19.5344,19.5239,19.5344,3000.0
2006-01-23 14:45:00,37.1,37.15,37.1,37.14,4900.0,19.5397,19.566,19.5397,19.5607,4900.0
2006-01-23 14:50:00,37.14,37.14,37.06,37.09,12300.0,19.5607,19.5607,19.5186,19.5344,12300.0
2006-01-23 14:55:00,37.11,37.16,37.09,37.16,13400.0,19.5449,19.5713,19.5344,19.5713,13400.0
2006-01-23 15:00:00,37.15,37.16,37.12,37.13,9600.0,19.566,19.5713,19.5502,19.5555,9600.0
2006-01-23 15:05:00,37.12,37.18,37.11,37.11,26400.0,19.5502,19.5818,19.5449,19.5449,26400.0
2006-01-23 15:10:00,37.11,37.11,36.99,37.0,32500.0,19.5449,19.5449,19.4817,19.487,32500.0
2006-01-23 15:15:00,37.0,37.05,36.99,37.05,41000.0,19.487,19.5133,19.4817,19.5133,41000.0
2006-01-23 15:20:00,37.06,37.17,37.03,37.12,20700.0,19.5186,19.5765,19.5028,19.5502,20700.0
2006-01-23 15:25:00,37.11,37.12,37.05,37.06,9800.0,19.5449,19.5502,19.5133,19.5186,9800.0
2006-01-23 15:30:00,37.06,37.09,37.06,37.09,20000.0,19.5186,19.5344,19.5186,19.5344,20000.0
2006-01-23 15:35:00,37.09,37.09,37.04,37.04,12000.0,19.5344,19.5344,19.508,19.508,12000.0
2006-01-23 15:40:00,37.04,37.05,36.99,37.0,21900.0,19.508,19.5133,19.4817,19.487,21900.0
2006-01-23 15:45:00,37.0,37.02,36.99,37.01,27700.0,19.487,19.4975,19.4817,19.4922,27700.0
2006-01-23 15:50:00,37.02,37.02,36.99,36.99,34700.0,19.4975,19.4975,19.4817,19.4817,34700.0
2006-01-23 15:55:00,36.99,37.02,36.98,37.02,34200.0,19.4817,19.4975,19.4764,19.4975,34200.0
2006-01-24 09:30:00,37.01,37.15,36.95,37.12,45200.0,19.4922,19.566,19.4606,19.5502,45200.0
2006-01-24 09:35:00,37.11,37.17,36.89,36.9,26700.0,19.5449,19.5765,19.429,19.4343,26700.0
2006-01-24 09:40:00,36.89,36.95,36.85,36.9,14100.0,19.429,19.4606,19.408,19.4343,14100.0
2006-01-24 09:45:00,36.92,37.0,36.87,36.96,12900.0,19.4448,19.487,19.4185,19.4659,12900.0
2006-01-24 09:50:00,36.97,37.14,36.96,37.06,14000.0,19.4712,19.5607,19.4659,19.5186,14000.0
2006-01-24 09:55:00,37.05,37.25,37.04,37.13,17500.0,19.5133,19.6187,19.508,19.5555,17500.0
2006-01-24 10:00:00,37.16,37.29,37.16,37.28,15500.0,19.5713,19.6397,19.5713,19.6345,15500.0
2006-01-24 10:05:00,37.29,37.32,37.23,37.28,10800.0,19.6397,19.6555,19.6081,19.6345,10800.0
2006-01-24 10:10:00,37.29,37.3,37.21,37.27,9600.0,19.6397,19.645,19.5976,19.6292,9600.0
2006-01-24 10:15:00,37.28,37.3,37.26,37.29,3600.0,19.6345,19.645,19.6239,19.6397,3600.0
2006-01-24 10:20:00,37.29,37.37,37.26,37.26,9500.0,19.6397,19.6819,19.6239,19.6239,9500.0
2006-01-24 10:25:00,37.27,37.32,37.24,37.3,12400.0,19.6292,19.6555,19.6134,19.645,12400.0
2006-01-24 10:30:00,37.29,37.3,37.13,37.22,14600.0,19.6397,19.645,19.5555,19.6029,14600.0
2006-01-24 10:35:00,37.21,37.23,37.18,37.2,7700.0,19.5976,19.6081,19.5818,19.5923,7700.0
2006-01-24 10:40:00,37.21,37.31,37.19,37.31,25900.0,19.5976,19.6503,19.5871,19.6503,25900.0
2006-01-24 10:45:00,37.31,37.45,37.29,37.4,17000.0,19.6503,19.724,19.6397,19.6977,17000.0
2006-01-24 10:50:00,37.41,37.41,37.32,37.32,14100.0,19.7029,19.7029,19.6555,19.6555,14100.0
2006-01-24 10:55:00,37.32,37.44,37.31,37.43,17000.0,19.6555,19.7187,19.6503,19.7135,17000.0
2006-01-24 11:00:00,37.41,37.46,37.37,37.37,16300.0,19.7029,19.7293,19.6819,19.6819,16300.0
2006-01-24 11:05:00,37.35,37.41,37.19,37.35,41000.0,19.6713,19.7029,19.5871,19.6713,41000.0
2006-01-24 11:10:00,37.35,37.37,37.25,37.29,7400.0,19.6713,19.6819,19.6187,19.6397,7400.0
2006-01-24 11:15:00,37.29,37.38,37.21,37.37,11300.0,19.6397,19.6871,19.5976,19.6819,11300.0
2006-01-24 11:20:00,37.37,37.47,37.37,37.45,16900.0,19.6819,19.7345,19.6819,19.724,16900.0
2006-01-24 11:25:00,37.43,37.43,37.33,37.35,17300.0,19.7135,19.7135,19.6608,19.6713,17300.0
2006-01-24 11:30:00,37.35,37.38,37.24,37.29,11300.0,19.6713,19.6871,19.6134,19.6397,11300.0
2006-01-24 11:35:00,37.27,37.27,37.2,37.25,9000.0,19.6292,19.6292,19.5923,19.6187,9000.0
2006-01-24 11:40:00,37.25,37.35,37.24,37.34,7700.0,19.6187,19.6713,19.6134,19.6661,7700.0
2006-01-24 11:45:00,37.35,37.41,37.33,37.35,6300.0,19.6713,19.7029,19.6608,19.6713,6300.0
2006-01-24 11:50:00,37.35,37.41,37.35,37.41,5100.0,19.6713,19.7029,19.6713,19.7029,5100.0
2006-01-24 11:55:00,37.41,37.41,37.39,37.39,5700.0,19.7029,19.7029,19.6924,19.6924,5700.0
2006-01-24 12:00:00,37.4,37.49,37.39,37.39,8700.0,19.6977,19.7451,19.6924,19.6924,8700.0
2006-01-24 12:05:00,37.4,37.41,37.38,37.41,20500.0,19.6977,19.7029,19.6871,19.7029,20500.0
2006-01-24 12:10:00,37.41,37.48,37.41,37.43,10600.0,19.7029,19.7398,19.7029,19.7135,10600.0
2006-01-24 12:15:00,37.43,37.45,37.39,37.39,16800.0,19.7135,19.724,19.6924,19.6924,16800.0
2006-01-24 12:20:00,37.38,37.39,37.37,37.38,7700.0,19.6871,19.6924,19.6819,19.6871,7700.0
2006-01-24 12:25:00,37.37,37.4,37.37,37.4,6000.0,19.6819,19.6977,19.6819,19.6977,6000.0
2006-01-24 12:30:00,37.39,37.43,37.39,37.43,10700.0,19.6924,19.7135,19.6924,19.7135,10700.0
2006-01-24 12:35:00,37.43,37.44,37.42,37.42,7200.0,19.7135,19.7187,19.7082,19.7082,7200.0
2006-01-24 12:40:00,37.43,37.44,37.41,37.43,17800.0,19.7135,19.7187,19.7029,19.7135,17800.0
2006-01-24 12:45:00,37.44,37.45,37.43,37.45,17200.0,19.7187,19.724,19.7135,19.724,17200.0
2006-01-24 12:50:00,37.46,37.63,37.46,37.6,36500.0,19.7293,19.8188,19.7293,19.803,36500.0
2006-01-24 12:55:00,37.58,37.68,37.55,37.62,28100.0,19.7925,19.8451,19.7767,19.8135,28100.0
2006-01-24 13:00:00,37.62,37.66,37.54,37.58,23900.0,19.8135,19.8346,19.7714,19.7925,23900.0
2006-01-24 13:05:00,37.56,37.58,37.5,37.51,22000.0,19.7819,19.7925,19.7503,19.7556,22000.0
2006-01-24 13:10:00,37.53,37.6,37.5,37.52,14900.0,19.7661,19.803,19.7503,19.7609,14900.0
2006-01-24 13:15:00,37.51,37.58,37.5,37.57,11300.0,19.7556,19.7925,19.7503,19.7872,11300.0
2006-01-24 13:20:00,37.56,37.6,37.54,37.59,16800.0,19.7819,19.803,19.7714,19.7977,16800.0
2006-01-24 13:25:00,37.59,37.6,37.56,37.6,11200.0,19.7977,19.803,19.7819,19.803,11200.0
2006-01-24 13:30:00,37.6,37.68,37.58,37.59,15300.0,19.803,19.8451,19.7925,19.7977,15300.0
2006-01-24 13:35:00,37.59,37.6,37.57,37.6,15200.0,19.7977,19.803,19.7872,19.803,15200.0
2006-01-24 13:40:00,37.57,37.58,37.55,37.57,18600.0,19.7872,19.7925,19.7767,19.7872,18600.0
2006-01-24 13:45:00,37.58,37.62,37.58,37.59,12100.0,19.7925,19.8135,19.7925,19.7977,12100.0
2006-01-24 13:50:00,37.59,37.71,37.59,37.65,25200.0,19.7977,19.8609,19.7977,19.8293,25200.0
2006-01-24 13:55:00,37.65,37.8,37.64,37.76,31600.0,19.8293,19.9083,19.8241,19.8873,31600.0
2006-01-24 14:00:00,37.74,37.84,37.72,37.81,35500.0,19.8767,19.9294,19.8662,19.9136,35500.0
2006-01-24 14:05:00,37.8,37.83,37.74,37.79,24400.0,19.9083,19.9241,19.8767,19.9031,24400.0
2006-01-24 14:10:00,37.79,37.85,37.77,37.82,15400.0,19.9031,19.9347,19.8925,19.9189,15400.0
2006-01-24 14:15:00,37.82,37.92,37.82,37.86,48600.0,19.9189,19.9715,19.9189,19.9399,48600.0
2006-01-24 14:20:00,37.85,37.94,37.83,37.89,49700.0,19.9347,19.9821,19.9241,19.9557,49700.0
2006-01-24 14:25:00,37.88,37.9,37.83,37.87,36800.0,19.9505,19.961,19.9241,19.9452,36800.0
2006-01-24 14:30:00,37.86,37.89,37.81,37.81,31200.0,19.9399,19.9557,19.9136,19.9136,31200.0
2006-01-24 14:35:00,37.81,37.89,37.79,37.8,27500.0,19.9136,19.9557,19.9031,19.9083,27500.0
2006-01-24 14:40:00,37.8,37.82,37.76,37.8,22700.0,19.9083,19.9189,19.8873,19.9083,22700.0
2006-01-24 14:45:00,37.8,37.86,37.8,37.85,23800.0,19.9083,19.9399,19.9083,19.9347,23800.0
2006-01-24 14:50:00,37.86,37.88,37.79,37.81,37500.0,19.9399,19.9505,19.9031,19.9136,37500.0
2006-01-24 14:55:00,37.76,37.79,37.7,37.71,11900.0,19.8873,19.9031,19.8557,19.8609,11900.0
2006-01-24 15:00:00,37.7,37.76,37.68,37.72,14300.0,19.8557,19.8873,19.8451,19.8662,14300.0
2006-01-24 15:05:00,37.71,37.77,37.64,37.65,18200.0,19.8609,19.8925,19.8241,19.8293,18200.0
2006-01-24 15:10:00,37.66,37.69,37.56,37.61,33800.0,19.8346,19.8504,19.7819,19.8083,33800.0
2006-01-24 15:15:00,37.61,37.66,37.6,37.65,65700.0,19.8083,19.8346,19.803,19.8293,65700.0
2006-01-24 15:20:00,37.65,37.67,37.62,37.62,10700.0,19.8293,19.8399,19.8135,19.8135,10700.0
2006-01-24 15:25:00,37.62,37.66,37.61,37.66,13700.0,19.8135,19.8346,19.8083,19.8346,13700.0
2006-01-24 15:30:00,37.66,37.7,37.63,37.67,23500.0,19.8346,19.8557,19.8188,19.8399,23500.0
2006-01-24 15:35:00,37.66,37.67,37.59,37.6,32500.0,19.8346,19.8399,19.7977,19.803,32500.0
2006-01-24 15:40:00,37.59,37.62,37.55,37.6,27200.0,19.7977,19.8135,19.7767,19.803,27200.0
2006-01-24 15:45:00,37.59,37.61,37.56,37.57,20500.0,19.7977,19.8083,19.7819,19.7872,20500.0
2006-01-24 15:50:00,37.57,37.63,37.57,37.61,35700.0,19.7872,19.8188,19.7872,19.8083,35700.0
2006-01-24 15:55:00,37.61,37.61,37.57,37.61,27600.0,19.8083,19.8083,19.7872,19.8083,27600.0
2006-01-25 09:30:00,37.45,37.8,37.44,37.8,58700.0,19.724,19.9083,19.7187,19.9083,58700.0
2006-01-25 09:35:00,37.75,37.8,37.41,37.46,24100.0,19.882,19.9083,19.7029,19.7293,24100.0
2006-01-25 09:40:00,37.51,37.55,37.41,37.42,24500.0,19.7556,19.7767,19.7029,19.7082,24500.0
2006-01-25 09:45:00,37.42,37.42,37.36,37.41,46700.0,19.7082,19.7082,19.6766,19.7029,46700.0
2006-01-25 09:50:00,37.41,37.57,37.41,37.57,76300.0,19.7029,19.7872,19.7029,19.7872,76300.0
2006-01-25 09:55:00,37.58,37.65,37.58,37.61,37900.0,19.7925,19.8293,19.7925,19.8083,37900.0
2006-01-25 10:00:00,37.6,37.65,37.6,37.6,8800.0,19.803,19.8293,19.803,19.803,8800.0
2006-01-25 10:05:00,37.6,37.62,37.51,37.53,31000.0,19.803,19.8135,19.7556,19.7661,31000.0
2006-01-25 10:10:00,37.52,37.68,37.49,37.51,58000.0,19.7609,19.8451,19.7451,19.7556,58000.0
2006-01-25 10:15:00,37.5,37.54,37.47,37.5,23400.0,19.7503,19.7714,19.7345,19.7503,23400.0
2006-01-25 10:20:00,37.5,37.51,37.28,37.3,177100.0,19.7503,19.7556,19.6345,19.645,177100.0
2006-01-25 10:25:00,37.29,37.33,37.22,37.32,26700.0,19.6397,19.6608,19.6029,19.6555,26700.0
2006-01-25 10:30:00,37.31,37.31,37.14,37.15,28700.0,19.6503,19.6503,19.5607,19.566,28700.0
2006-01-25 10:35:00,37.14,37.15,37.12,37.15,24300.0,19.5607,19.566,19.5502,19.566,24300.0
2006-01-25 10:40:00,37.15,37.15,37.04,37.05,19000.0,19.566,19.566,19.508,19.5133,19000.0
2006-01-25 10:45:00,37.05,37.15,37.03,37.1,16100.0,19.5133,19.566,19.5028,19.5397,16100.0
2006-01-25 10:50:00,37.1,37.19,37.09,37.16,33500.0,19.5397,19.5871,19.5344,19.5713,33500.0
2006-01-25 10:55:00,37.17,37.17,37.09,37.12,21200.0,19.5765,19.5765,19.5344,19.5502,21200.0
2006-01-25 11:00:00,37.12,37.23,37.11,37.12,26000.0,19.5502,19.6081,19.5449,19.5502,26000.0
2006-01-25 11:05:00,37.12,37.22,37.1,37.22,15900.0,19.5502,19.6029,19.5397,19.6029,15900.0
2006-01-25 11:10:00,37.21,37.23,37.12,37.14,10300.0,19.5976,19.6081,19.5502,19.5607,10300.0
2006-01-25 11:15:00,37.14,37.24,37.13,37.23,10700.0,19.5607,19.6134,19.5555,19.6081,10700.0
2006-01-25 11:20:00,37.24,37.3,37.22,37.23,10700.0,19.6134,19.645,19.6029,19.6081,10700.0
2006-01-25 11:25:00,37.22,37.33,37.22,37.33,16600.0,19.6029,19.6608,19.6029,19.6608,16600.0
2006-01-25 11:30:00,37.33,37.35,37.2,37.2,13700.0,19.6608,19.6713,19.5923,19.5923,13700.0
2006-01-25 11:35:00,37.2,37.2,37.1,37.1,22200.0,19.5923,19.5923,19.5397,19.5397,22200.0
2006-01-25 11:40:00,37.1,37.19,37.02,37.05,14500.0,19.5397,19.5871,19.4975,19.5133,14500.0
2006-01-25 11:45:00,37.05,37.14,37.0,37.01,18300.0,19.5133,19.5607,19.487,19.4922,18300.0
2006-01-25 11:50:00,37.0,37.08,36.98,37.06,17200.0,19.487,19.5291,19.4764,19.5186,17200.0
2006-01-25 11:55:00,37.06,37.09,37.04,37.05,4900.0,19.5186,19.5344,19.508,19.5133,4900.0
2006-01-25 12:00:00,37.05,37.05,36.98,36.99,16300.0,19.5133,19.5133,19.4764,19.4817,16300.0
2006-01-25 12:05:00,36.98,37.0,36.97,36.99,18000.0,19.4764,19.487,19.4712,19.4817,18000.0
2006-01-25 12:10:00,36.99,37.02,36.93,36.93,18900.0,19.4817,19.4975,19.4501,19.4501,18900.0
2006-01-25 12:15:00,36.93,36.93,36.86,36.86,12800.0,19.4501,19.4501,19.4132,19.4132,12800.0
2006-01-25 12:20:00,36.86,36.96,36.86,36.9,25700.0,19.4132,19.4659,19.4132,19.4343,25700.0
2006-01-25 12:25:00,36.88,36.88,36.75,36.77,26900.0,19.4238,19.4238,19.3553,19.3658,26900.0
2006-01-25 12:30:00,36.78,37.0,36.78,36.9,19300.0,19.3711,19.487,19.3711,19.4343,19300.0
2006-01-25 12:35:00,36.9,36.9,36.84,36.9,12400.0,19.4343,19.4343,19.4027,19.4343,12400.0
2006-01-25 12:40:00,36.92,36.97,36.85,36.92,9900.0,19.4448,19.4712,19.408,19.4448,9900.0
2006-01-25 12:45:00,36.93,37.01,36.85,36.86,14400.0,19.4501,19.4922,19.408,19.4132,14400.0
2006-01-25 12:50:00,36.85,36.9,36.82,36.86,36600.0,19.408,19.4343,19.3922,19.4132,36600.0
2006-01-25 12:55:00,36.85,36.9,36.84,36.87,11200.0,19.408,19.4343,19.4027,19.4185,11200.0
2006-01-25 13:00:00,36.88,36.9,36.84,36.88,7500.0,19.4238,19.4343,19.4027,19.4238,7500.0
2006-01-25 13:05:00,36.88,37.02,36.88,36.97,21200.0,19.4238,19.4975,19.4238,19.4712,21200.0
2006-01-25 13:10:00,36.98,36.99,36.92,36.97,6900.0,19.4764,19.4817,19.4448,19.4712,6900.0
2006-01-25 13:15:00,36.95,36.99,36.88,36.91,14900.0,19.4606,19.4817,19.4238,19.4396,14900.0
2006-01-25 13:20:00,36.88,37.03,36.84,36.86,24600.0,19.4238,19.5028,19.4027,19.4132,24600.0
2006-01-25 13:25:00,36.88,36.95,36.83,36.95,12800.0,19.4238,19.4606,19.3974,19.4606,12800.0
2006-01-25 13:30:00,36.9,36.92,36.9,36.91,4500.0,19.4343,19.4448,19.4343,19.4396,4500.0
2006-01-25 13:35:00,36.91,36.96,36.88,36.9,17900.0,19.4396,19.4659,19.4238,19.4343,17900.0
2006-01-25 13:40:00,36.91,36.92,36.86,36.86,8600.0,19.4396,19.4448,19.4132,19.4132,8600.0
2006-01-25 13:45:00,36.86,36.87,36.77,36.8,24100.0,19.4132,19.4185,19.3658,19.3816,24100.0
2006-01-25 13:50:00,36.79,36.86,36.79,36.86,18400.0,19.3764,19.4132,19.3764,19.4132,18400.0
2006-01-25 13:55:00,36.88,36.91,36.83,36.84,16700.0,19.4238,19.4396,19.3974,19.4027,16700.0
2006-01-25 14:00:00,36.84,36.86,36.75,36.81,29800.0,19.4027,19.4132,19.3553,19.3869,29800.0
2006-01-25 14:05:00,36.8,36.93,36.78,36.91,19600.0,19.3816,19.4501,19.3711,19.4396,19600.0
2006-01-25 14:10:00,36.89,36.93,36.82,36.93,27900.0,19.429,19.4501,19.3922,19.4501,27900.0
2006-01-25 14:15:00,36.94,36.96,36.88,36.9,12900.0,19.4554,19.4659,19.4238,19.4343,12900.0
2006-01-25 14:20:00,36.9,36.93,36.85,36.91,12500.0,19.4343,19.4501,19.408,19.4396,12500.0
2006-01-25 14:25:00,36.92,36.97,36.85,36.86,22200.0,19.4448,19.4712,19.408,19.4132,22200.0
2006-01-25 14:30:00,36.86,36.89,36.82,36.85,17600.0,19.4132,19.429,19.3922,19.408,17600.0
2006-01-25 14:35:00,36.85,36.91,36.84,36.91,29700.0,19.408,19.4396,19.4027,19.4396,29700.0
2006-01-25 14:40:00,36.9,37.01,36.86,36.89,48400.0,19.4343,19.4922,19.4132,19.429,48400.0
2006-01-25 14:45:00,36.89,36.9,36.84,36.85,17600.0,19.429,19.4343,19.4027,19.408,17600.0
2006-01-25 14:50:00,36.86,36.88,36.82,36.84,47000.0,19.4132,19.4238,19.3922,19.4027,47000.0
2006-01-25 14:55:00,36.83,36.84,36.72,36.77,21500.0,19.3974,19.4027,19.3395,19.3658,21500.0
2006-01-25 15:00:00,36.82,36.9,36.79,36.83,26500.0,19.3922,19.4343,19.3764,19.3974,26500.0
2006-01-25 15:05:00,36.83,36.88,36.79,36.81,22600.0,19.3974,19.4238,19.3764,19.3869,22600.0
2006-01-25 15:10:00,36.81,36.9,36.78,36.88,21900.0,19.3869,19.4343,19.3711,19.4238,21900.0
2006-01-25 15:15:00,36.87,36.87,36.79,36.8,24400.0,19.4185,19.4185,19.3764,19.3816,24400.0
2006-01-25 15:20:00,36.79,36.81,36.77,36.78,24600.0,19.3764,19.3869,19.3658,19.3711,24600.0
2006-01-25 15:25:00,36.77,36.91,36.77,36.8,39600.0,19.3658,19.4396,19.3658,19.3816,39600.0
2006-01-25 15:30:00,36.79,36.82,36.76,36.8,21100.0,19.3764,19.3922,19.3606,19.3816,21100.0
2006-01-25 15:35:00,36.79,36.81,36.78,36.81,12500.0,19.3764,19.3869,19.3711,19.3869,12500.0
2006-01-25 15:40:00,36.82,36.87,36.8,36.84,28900.0,19.3922,19.4185,19.3816,19.4027,28900.0
2006-01-25 15:45:00,36.83,36.84,36.74,36.76,58400.0,19.3974,19.4027,19.35,19.3606,58400.0
2006-01-25 15:50:00,36.75,36.83,36.72,36.78,44400.0,19.3553,19.3974,19.3395,19.3711,44400.0
2006-01-25 15:55:00,36.78,36.82,36.75,36.77,50500.0,19.3711,19.3922,19.3553,19.3658,50500.0
2006-01-26 09:30:00,36.9,36.93,36.78,36.89,76600.0,19.4343,19.4501,19.3711,19.429,76600.0
2006-01-26 09:35:00,36.88,36.89,36.72,36.79,40200.0,19.4238,19.429,19.3395,19.3764,40200.0
2006-01-26 09:40:00,36.8,36.8,36.76,36.8,25200.0,19.3816,19.3816,19.3606,19.3816,25200.0
2006-01-26 09:45:00,36.78,36.81,36.77,36.79,27800.0,19.3711,19.3869,19.3658,19.3764,27800.0
2006-01-26 09:50:00,36.79,36.83,36.78,36.8,18300.0,19.3764,19.3974,19.3711,19.3816,18300.0
2006-01-26 09:55:00,36.8,36.82,36.78,36.8,17000.0,19.3816,19.3922,19.3711,19.3816,17000.0
2006-01-26 10:00:00,36.8,36.8,36.69,36.79,17900.0,19.3816,19.3816,19.3237,19.3764,17900.0
2006-01-26 10:05:00,36.79,36.83,36.79,36.8,17600.0,19.3764,19.3974,19.3764,19.3816,17600.0
2006-01-26 10:10:00,36.8,36.8,36.78,36.78,35600.0,19.3816,19.3816,19.3711,19.3711,35600.0
2006-01-26 10:15:00,36.79,36.79,36.65,36.72,19300.0,19.3764,19.3764,19.3026,19.3395,19300.0
2006-01-26 10:20:00,36.73,36.82,36.73,36.78,57900.0,19.3448,19.3922,19.3448,19.3711,57900.0
2006-01-26 10:25:00,36.78,36.8,36.71,36.78,14000.0,19.3711,19.3816,19.3342,19.3711,14000.0
2006-01-26 10:30:00,36.78,36.8,36.64,36.64,24400.0,19.3711,19.3816,19.2974,19.2974,24400.0
2006-01-26 10:35:00,36.64,36.7,36.64,36.7,6400.0,19.2974,19.329,19.2974,19.329,6400.0
2006-01-26 10:40:00,36.7,36.71,36.68,36.7,19200.0,19.329,19.3342,19.3184,19.329,19200.0
2006-01-26 10:45:00,36.7,36.8,36.69,36.78,22300.0,19.329,19.3816,19.3237,19.3711,22300.0
2006-01-26 10:50:00,36.78,36.81,36.76,36.78,18500.0,19.3711,19.3869,19.3606,19.3711,18500.0
2006-01-26 10:55:00,36.77,36.82,36.69,36.81,27100.0,19.3658,19.3922,19.3237,19.3869,27100.0
2006-01-26 11:00:00,36.82,36.82,36.71,36.8,37200.0,19.3922,19.3922,19.3342,19.3816,37200.0
2006-01-26 11:05:00,36.8,36.8,36.66,36.7,13100.0,19.3816,19.3816,19.3079,19.329,13100.0
2006-01-26 11:10:00,36.7,36.74,36.69,36.72,12000.0,19.329,19.35,19.3237,19.3395,12000.0
2006-01-26 11:15:00,36.73,36.77,36.72,36.76,10900.0,19.3448,19.3658,19.3395,19.3606,10900.0
2006-01-26 11:20:00,36.76,36.78,36.69,36.77,56900.0,19.3606,19.3711,19.3237,19.3658,56900.0
2006-01-26 11:25:00,36.77,36.8,36.7,36.7,41500.0,19.3658,19.3816,19.329,19.329,41500.0
2006-01-26 11:30:00,36.71,36.77,36.68,36.75,36800.0,19.3342,19.3658,19.3184,19.3553,36800.0
2006-01-26 11:35:00,36.75,36.8,36.74,36.8,21600.0,19.3553,19.3816,19.35,19.3816,21600.0
2006-01-26 11:40:00,36.8,36.81,36.77,36.79,23800.0,19.3816,19.3869,19.3658,19.3764,23800.0
2006-01-26 11:45:00,36.78,36.85,36.76,36.79,47000.0,19.3711,19.408,19.3606,19.3764,47000.0
2006-01-26 11:50:00,36.79,36.81,36.78,36.79,8200.0,19.3764,19.3869,19.3711,19.3764,8200.0
2006-01-26 11:55:00,36.8,36.84,36.79,36.83,18400.0,19.3816,19.4027,19.3764,19.3974,18400.0
2006-01-26 12:00:00,36.83,36.88,36.82,36.88,20400.0,19.3974,19.4238,19.3922,19.4238,20400.0
2006-01-26 12:05:00,36.89,36.9,36.82,36.82,31700.0,19.429,19.4343,19.3922,19.3922,31700.0
2006-01-26 12:10:00,36.84,36.9,36.84,36.9,17500.0,19.4027,19.4343,19.4027,19.4343,17500.0
2006-01-26 12:15:00,36.9,36.91,36.88,36.9,40400.0,19.4343,19.4396,19.4238,19.4343,40400.0
2006-01-26 12:20:00,36.91,36.91,36.82,36.82,23200.0,19.4396,19.4396,19.3922,19.3922,23200.0
2006-01-26 12:25:00,36.82,36.84,36.82,36.82,8900.0,19.3922,19.4027,19.3922,19.3922,8900.0
2006-01-26 12:30:00,36.82,36.85,36.73,36.81,23800.0,19.3922,19.408,19.3448,19.3869,23800.0
2006-01-26 12:35:00,36.82,36.82,36.73,36.74,9500.0,19.3922,19.3922,19.3448,19.35,9500.0
2006-01-26 12:40:00,36.74,36.76,36.73,36.75,12600.0,19.35,19.3606,19.3448,19.3553,12600.0
2006-01-26 12:45:00,36.75,36.75,36.74,36.75,2800.0,19.3553,19.3553,19.35,19.3553,2800.0
2006-01-26 12:50:00,36.74,36.75,36.68,36.69,9100.0,19.35,19.3553,19.3184,19.3237,9100.0
2006-01-26 12:55:00,36.71,36.71,36.69,36.69,5500.0,19.3342,19.3342,19.3237,19.3237,5500.0
2006-01-26 13:00:00,36.71,36.77,36.69,36.69,33600.0,19.3342,19.3658,19.3237,19.3237,33600.0
2006-01-26 13:05:00,36.7,36.74,36.7,36.7,10700.0,19.329,19.35,19.329,19.329,10700.0
2006-01-26 13:10:00,36.71,36.77,36.7,36.71,9200.0,19.3342,19.3658,19.329,19.3342,9200.0
2006-01-26 13:15:00,36.73,36.81,36.72,36.75,15100.0,19.3448,19.3869,19.3395,19.3553,15100.0
2006-01-26 13:20:00,36.77,36.77,36.69,36.74,16700.0,19.3658,19.3658,19.3237,19.35,16700.0
2006-01-26 13:25:00,36.75,36.76,36.69,36.69,4700.0,19.3553,19.3606,19.3237,19.3237,4700.0
2006-01-26 13:30:00,36.69,36.73,36.61,36.72,14100.0,19.3237,19.3448,19.2816,19.3395,14100.0
2006-01-26 13:35:00,36.72,36.72,36.66,36.68,6200.0,19.3395,19.3395,19.3079,19.3184,6200.0
2006-01-26 13:40:00,36.67,36.68,36.55,36.62,20000.0,19.3132,19.3184,19.25,19.2868,20000.0
2006-01-26 13:45:00,36.62,36.63,36.56,36.61,13400.0,19.2868,19.2921,19.2552,19.2816,13400.0
2006-01-26 13:50:00,36.63,36.63,36.59,36.6,9500.0,19.2921,19.2921,19.271,19.2763,9500.0
2006-01-26 13:55:00,36.62,36.65,36.6,36.6,15300.0,19.2868,19.3026,19.2763,19.2763,15300.0
2006-01-26 14:00:00,36.61,36.69,36.6,36.62,15400.0,19.2816,19.3237,19.2763,19.2868,15400.0
2006-01-26 14:05:00,36.63,36.69,36.56,36.64,24300.0,19.2921,19.3237,19.2552,19.2974,24300.0
2006-01-26 14:10:00,36.63,36.65,36.59,36.6,10600.0,19.2921,19.3026,19.271,19.2763,10600.0
2006-01-26 14:15:00,36.6,36.65,36.59,36.6,40600.0,19.2763,19.3026,19.271,19.2763,40600.0
2006-01-26 14:20:00,36.6,36.6,36.56,36.6,18700.0,19.2763,19.2763,19.2552,19.2763,18700.0
2006-01-26 14:25:00,36.6,36.61,36.59,36.6,4700.0,19.2763,19.2816,19.271,19.2763,4700.0
2006-01-26 14:30:00,36.6,36.6,36.57,36.59,13600.0,19.2763,19.2763,19.2605,19.271,13600.0
2006-01-26 14:35:00,36.59,36.62,36.58,36.58,27200.0,19.271,19.2868,19.2658,19.2658,27200.0
2006-01-26 14:40:00,36.59,36.62,36.58,36.59,40300.0,19.271,19.2868,19.2658,19.271,40300.0
2006-01-26 14:45:00,36.6,36.61,36.58,36.59,30500.0,19.2763,19.2816,19.2658,19.271,30500.0
2006-01-26 14:50:00,36.59,36.6,36.59,36.59,18300.0,19.271,19.2763,19.271,19.271,18300.0
2006-01-26 14:55:00,36.59,36.6,36.59,36.59,14600.0,19.271,19.2763,19.271,19.271,14600.0
2006-01-26 15:00:00,36.58,36.6,36.55,36.58,27300.0,19.2658,19.2763,19.25,19.2658,27300.0
2006-01-26 15:05:00,36.58,36.6,36.55,36.59,28300.0,19.2658,19.2763,19.25,19.271,28300.0
2006-01-26 15:10:00,36.58,36.59,36.56,36.58,15600.0,19.2658,19.271,19.2552,19.2658,15600.0
2006-01-26 15:15:00,36.57,36.6,36.57,36.58,29100.0,19.2605,19.2763,19.2605,19.2658,29100.0
2006-01-26 15:20:00,36.6,36.6,36.58,36.59,18500.0,19.2763,19.2763,19.2658,19.271,18500.0
2006-01-26 15:25:00,36.6,36.62,36.58,36.59,33100.0,19.2763,19.2868,19.2658,19.271,33100.0
2006-01-26 15:30:00,36.59,36.61,36.53,36.54,33200.0,19.271,19.2816,19.2394,19.2447,33200.0
2006-01-26 15:35:00,36.54,36.56,36.49,36.49,37600.0,19.2447,19.2552,19.2184,19.2184,37600.0
2006-01-26 15:40:00,36.49,36.5,36.49,36.5,15200.0,19.2184,19.2236,19.2184,19.2236,15200.0
2006-01-26 15:45:00,36.49,36.5,36.46,36.49,47800.0,19.2184,19.2236,19.2026,19.2184,47800.0
2006-01-26 15:50:00,36.49,36.5,36.37,36.4,73500.0,19.2184,19.2236,19.1552,19.171,73500.0
2006-01-26 15:55:00,36.4,36.42,36.39,36.39,70300.0,19.171,19.1815,19.1657,19.1657,70300.0
2006-01-27 09:30:00,36.42,36.6,36.39,36.48,64800.0,19.1815,19.2763,19.1657,19.2131,64800.0
2006-01-27 09:35:00,36.49,36.52,36.45,36.5,63700.0,19.2184,19.2342,19.1973,19.2236,63700.0
2006-01-27 09:40:00,36.5,36.66,36.48,36.54,64300.0,19.2236,19.3079,19.2131,19.2447,64300.0
2006-01-27 09:45:00,36.55,36.64,36.5,36.58,63300.0,19.25,19.2974,19.2236,19.2658,63300.0
2006-01-27 09:50:00,36.58,36.78,36.54,36.71,57500.0,19.2658,19.3711,19.2447,19.3342,57500.0
2006-01-27 09:55:00,36.7,36.75,36.67,36.72,43300.0,19.329,19.3553,19.3132,19.3395,43300.0
2006-01-27 10:00:00,36.72,37.0,36.72,37.0,96200.0,19.3395,19.487,19.3395,19.487,96200.0
2006-01-27 10:05:00,36.98,37.27,36.85,37.24,61300.0,19.4764,19.6292,19.408,19.6134,61300.0
2006-01-27 10:10:00,37.24,37.62,37.24,37.6,79300.0,19.6134,19.8135,19.6134,19.803,79300.0
2006-01-27 10:15:00,37.6,37.68,37.57,37.63,71300.0,19.803,19.8451,19.7872,19.8188,71300.0
2006-01-27 10:20:00,37.63,37.66,37.55,37.59,42000.0,19.8188,19.8346,19.7767,19.7977,42000.0
2006-01-27 10:25:00,37.59,37.61,37.44,37.49,32600.0,19.7977,19.8083,19.7187,19.7451,32600.0
2006-01-27 10:30:00,37.49,37.58,37.41,37.55,26400.0,19.7451,19.7925,19.7029,19.7767,26400.0
2006-01-27 10:35:00,37.54,37.56,37.53,37.54,45300.0,19.7714,19.7819,19.7661,19.7714,45300.0
2006-01-27 10:40:00,37.54,37.57,37.35,37.54,41400.0,19.7714,19.7872,19.6713,19.7714,41400.0
2006-01-27 10:45:00,37.54,37.55,37.45,37.55,28200.0,19.7714,19.7767,19.724,19.7767,28200.0
2006-01-27 10:50:00,37.54,37.56,37.53,37.54,23500.0,19.7714,19.7819,19.7661,19.7714,23500.0
2006-01-27 10:55:00,37.55,37.56,37.54,37.55,17900.0,19.7767,19.7819,19.7714,19.7767,17900.0
2006-01-27 11:00:00,37.55,37.55,37.54,37.55,16700.0,19.7767,19.7767,19.7714,19.7767,16700.0
2006-01-27 11:05:00,37.55,37.6,37.44,37.52,40100.0,19.7767,19.803,19.7187,19.7609,40100.0
2006-01-27 11:10:00,37.51,37.55,37.5,37.54,5000.0,19.7556,19.7767,19.7503,19.7714,5000.0
2006-01-27 11:15:00,37.54,37.55,37.53,37.53,54400.0,19.7714,19.7767,19.7661,19.7661,54400.0
2006-01-27 11:20:00,37.54,37.55,37.52,37.55,20800.0,19.7714,19.7767,19.7609,19.7767,20800.0
2006-01-27 11:25:00,37.56,37.6,37.52,37.6,26100.0,19.7819,19.803,19.7609,19.803,26100.0
2006-01-27 11:30:00,37.59,37.6,37.58,37.59,39700.0,19.7977,19.803,19.7925,19.7977,39700.0
2006-01-27 11:35:00,37.59,37.59,37.53,37.53,18800.0,19.7977,19.7977,19.7661,19.7661,18800.0
2006-01-27 11:40:00,37.54,37.54,37.41,37.42,17300.0,19.7714,19.7714,19.7029,19.7082,17300.0
2006-01-27 11:45:00,37.43,37.45,37.43,37.44,5000.0,19.7135,19.724,19.7135,19.7187,5000.0
2006-01-27 11:50:00,37.44,37.6,37.44,37.56,19500.0,19.7187,19.803,19.7187,19.7819,19500.0
2006-01-27 11:55:00,37.56,37.56,37.53,37.54,9100.0,19.7819,19.7819,19.7661,19.7714,9100.0
2006-01-27 12:00:00,37.57,37.65,37.55,37.6,81000.0,19.7872,19.8293,19.7767,19.803,81000.0
2006-01-27 12:05:00,37.58,37.62,37.54,37.58,31200.0,19.7925,19.8135,19.7714,19.7925,31200.0
2006-01-27 12:10:00,37.61,37.65,37.61,37.64,3400.0,19.8083,19.8293,19.8083,19.8241,3400.0
2006-01-27 12:15:00,37.64,37.65,37.63,37.63,5000.0,19.8241,19.8293,19.8188,19.8188,5000.0
2006-01-27 12:20:00,37.63,37.65,37.63,37.63,7500.0,19.8188,19.8293,19.8188,19.8188,7500.0
2006-01-27 12:25:00,37.63,37.64,37.62,37.62,2400.0,19.8188,19.8241,19.8135,19.8135,2400.0
2006-01-27 12:30:00,37.63,37.63,37.62,37.63,3100.0,19.8188,19.8188,19.8135,19.8188,3100.0
2006-01-27 12:35:00,37.62,37.63,37.62,37.63,4700.0,19.8135,19.8188,19.8135,19.8188,4700.0
2006-01-27 12:40:00,37.63,37.63,37.62,37.62,2700.0,19.8188,19.8188,19.8135,19.8135,2700.0
2006-01-27 12:45:00,37.63,37.63,37.62,37.62,4800.0,19.8188,19.8188,19.8135,19.8135,4800.0
2006-01-27 12:50:00,37.62,37.63,37.62,37.62,4100.0,19.8135,19.8188,19.8135,19.8135,4100.0
2006-01-27 12:55:00,37.62,37.63,37.59,37.59,11700.0,19.8135,19.8188,19.7977,19.7977,11700.0
2006-01-27 13:00:00,37.59,37.59,37.56,37.57,24600.0,19.7977,19.7977,19.7819,19.7872,24600.0
2006-01-27 13:05:00,37.57,37.58,37.5,37.51,11400.0,19.7872,19.7925,19.7503,19.7556,11400.0
2006-01-27 13:10:00,37.51,37.52,37.43,37.44,12200.0,19.7556,19.7609,19.7135,19.7187,12200.0
2006-01-27 13:15:00,37.45,37.45,37.35,37.35,15200.0,19.724,19.724,19.6713,19.6713,15200.0
2006-01-27 13:20:00,37.34,37.39,37.29,37.3,20100.0,19.6661,19.6924,19.6397,19.645,20100.0
2006-01-27 13:25:00,37.31,37.33,37.31,37.32,3500.0,19.6503,19.6608,19.6503,19.6555,3500.0
2006-01-27 13:30:00,37.31,37.35,37.3,37.33,16300.0,19.6503,19.6713,19.645,19.6608,16300.0
2006-01-27 13:35:00,37.32,37.32,37.22,37.28,9500.0,19.6555,19.6555,19.6029,19.6345,9500.0
2006-01-27 13:40:00,37.28,37.34,37.27,37.31,11600.0,19.6345,19.6661,19.6292,19.6503,11600.0
2006-01-27 13:45:00,37.31,37.31,37.3,37.3,3300.0,19.6503,19.6503,19.645,19.645,3300.0
2006-01-27 13:50:00,37.3,37.34,37.3,37.34,9400.0,19.645,19.6661,19.645,19.6661,9400.0
2006-01-27 13:55:00,37.33,37.33,37.3,37.31,7200.0,19.6608,19.6608,19.645,19.6503,7200.0
2006-01-27 14:00:00,37.31,37.35,37.31,37.32,9800.0,19.6503,19.6713,19.6503,19.6555,9800.0
2006-01-27 14:05:00,37.33,37.34,37.29,37.29,3800.0,19.6608,19.6661,19.6397,19.6397,3800.0
2006-01-27 14:10:00,37.3,37.3,37.29,37.29,2700.0,19.645,19.645,19.6397,19.6397,2700.0
2006-01-27 14:15:00,37.29,37.3,37.28,37.3,4500.0,19.6397,19.645,19.6345,19.645,4500.0
2006-01-27 14:20:00,37.3,37.34,37.3,37.34,6000.0,19.645,19.6661,19.645,19.6661,6000.0
2006-01-27 14:25:00,37.35,37.39,37.35,37.39,4200.0,19.6713,19.6924,19.6713,19.6924,4200.0
2006-01-27 14:30:00,37.39,37.4,37.33,37.35,4900.0,19.6924,19.6977,19.6608,19.6713,4900.0
2006-01-27 14:35:00,37.34,37.35,37.27,37.27,5700.0,19.6661,19.6713,19.6292,19.6292,5700.0
2006-01-27 14:40:00,37.27,37.28,37.27,37.28,3800.0,19.6292,19.6345,19.6292,19.6345,3800.0
2006-01-27 14:45:00,37.27,37.29,37.16,37.2,36700.0,19.6292,19.6397,19.5713,19.5923,36700.0
2006-01-27 14:50:00,37.21,37.26,37.21,37.22,21200.0,19.5976,19.6239,19.5976,19.6029,21200.0
2006-01-27 14:55:00,37.23,37.25,37.17,37.18,34000.0,19.6081,19.6187,19.5765,19.5818,34000.0
2006-01-27 15:00:00,37.18,37.24,37.17,37.23,30100.0,19.5818,19.6134,19.5765,19.6081,30100.0
2006-01-27 15:05:00,37.22,37.22,37.16,37.17,18100.0,19.6029,19.6029,19.5713,19.5765,18100.0
2006-01-27 15:10:00,37.17,37.17,37.09,37.1,45400.0,19.5765,19.5765,19.5344,19.5397,45400.0
2006-01-27 15:15:00,37.11,37.17,37.1,37.14,42900.0,19.5449,19.5765,19.5397,19.5607,42900.0
2006-01-27 15:20:00,37.14,37.14,37.11,37.14,32700.0,19.5607,19.5607,19.5449,19.5607,32700.0
2006-01-27 15:25:00,37.13,37.16,37.13,37.15,17400.0,19.5555,19.5713,19.5555,19.566,17400.0
2006-01-27 15:30:00,37.14,37.15,37.09,37.11,44600.0,19.5607,19.566,19.5344,19.5449,44600.0
2006-01-27 15:35:00,37.1,37.13,37.08,37.1,32000.0,19.5397,19.5555,19.5291,19.5397,32000.0
2006-01-27 15:40:00,37.09,37.12,37.09,37.11,22300.0,19.5344,19.5502,19.5344,19.5449,22300.0
2006-01-27 15:45:00,37.12,37.12,37.03,37.06,97400.0,19.5502,19.5502,19.5028,19.5186,97400.0
2006-01-27 15:50:00,37.07,37.15,37.07,37.09,156200.0,19.5239,19.566,19.5239,19.5344,156200.0
2006-01-27 15:55:00,37.09,37.1,37.0,37.08,145600.0,19.5344,19.5397,19.487,19.5291,145600.0
2006-01-30 09:30:00,37.15,37.5,37.09,37.43,108600.0,19.6506,19.8357,19.6188,19.7987,108600.0
2006-01-30 09:35:00,37.47,37.5,37.2,37.27,58300.0,19.8198,19.8357,19.677,19.714,58300.0
2006-01-30 09:40:00,37.28,37.35,37.18,37.18,53400.0,19.7193,19.7564,19.6664,19.6664,53400.0
2006-01-30 09:45:00,37.18,37.26,37.14,37.2,45100.0,19.6664,19.7088,19.6453,19.677,45100.0
2006-01-30 09:50:00,37.2,37.22,37.13,37.19,13700.0,19.677,19.6876,19.64,19.6717,13700.0
2006-01-30 09:55:00,37.19,37.34,37.18,37.22,70900.0,19.6717,19.7511,19.6664,19.6876,70900.0
2006-01-30 10:00:00,37.21,37.35,37.18,37.33,17700.0,19.6823,19.7564,19.6664,19.7458,17700.0
2006-01-30 10:05:00,37.33,37.33,37.22,37.24,36500.0,19.7458,19.7458,19.6876,19.6982,36500.0
2006-01-30 10:10:00,37.24,37.33,37.24,37.29,19600.0,19.6982,19.7458,19.6982,19.7246,19600.0
2006-01-30 10:15:00,37.3,37.31,37.13,37.13,126700.0,19.7299,19.7352,19.64,19.64,126700.0
2006-01-30 10:20:00,37.13,37.25,37.05,37.1,46000.0,19.64,19.7035,19.5977,19.6241,46000.0
2006-01-30 10:25:00,37.1,37.13,37.08,37.1,11900.0,19.6241,19.64,19.6135,19.6241,11900.0
2006-01-30 10:30:00,37.09,37.1,37.05,37.06,7700.0,19.6188,19.6241,19.5977,19.603,7700.0
2006-01-30 10:35:00,37.06,37.06,37.0,37.0,20300.0,19.603,19.603,19.5712,19.5712,20300.0
2006-01-30 10:40:00,36.99,37.01,36.93,36.99,34500.0,19.5659,19.5765,19.5342,19.5659,34500.0
2006-01-30 10:45:00,37.0,37.0,36.84,36.84,20300.0,19.5712,19.5712,19.4866,19.4866,20300.0
2006-01-30 10:50:00,36.85,37.03,36.84,37.0,28000.0,19.4919,19.5871,19.4866,19.5712,28000.0
2006-01-30 10:55:00,36.97,37.0,36.95,37.0,6000.0,19.5554,19.5712,19.5448,19.5712,6000.0
2006-01-30 11:00:00,37.0,37.01,36.92,36.96,17700.0,19.5712,19.5765,19.5289,19.5501,17700.0
2006-01-30 11:05:00,36.95,37.05,36.92,37.02,21600.0,19.5448,19.5977,19.5289,19.5818,21600.0
2006-01-30 11:10:00,37.04,37.06,37.0,37.06,35600.0,19.5924,19.603,19.5712,19.603,35600.0
2006-01-30 11:15:00,37.05,37.07,36.98,37.0,43000.0,19.5977,19.6083,19.5606,19.5712,43000.0
2006-01-30 11:20:00,37.0,37.0,36.98,36.99,75300.0,19.5712,19.5712,19.5606,19.5659,75300.0
2006-01-30 11:25:00,36.97,36.98,36.9,36.92,9900.0,19.5554,19.5606,19.5183,19.5289,9900.0
2006-01-30 11:30:00,36.94,36.95,36.92,36.95,3200.0,19.5395,19.5448,19.5289,19.5448,3200.0
2006-01-30 11:35:00,36.97,37.0,36.94,36.95,14000.0,19.5554,19.5712,19.5395,19.5448,14000.0
2006-01-30 11:40:00,36.97,36.97,36.94,36.96,4000.0,19.5554,19.5554,19.5395,19.5501,4000.0
2006-01-30 11:45:00,36.96,36.98,36.92,36.97,14600.0,19.5501,19.5606,19.5289,19.5554,14600.0
2006-01-30 11:50:00,36.97,36.98,36.94,36.96,7900.0,19.5554,19.5606,19.5395,19.5501,7900.0
2006-01-30 11:55:00,36.94,36.97,36.88,36.88,18000.0,19.5395,19.5554,19.5078,19.5078,18000.0
2006-01-30 12:00:00,36.88,36.89,36.81,36.82,19900.0,19.5078,19.513,19.4707,19.476,19900.0
2006-01-30 12:05:00,36.83,36.92,36.83,36.92,5200.0,19.4813,19.5289,19.4813,19.5289,5200.0
2006-01-30 12:10:00,36.92,36.95,36.92,36.93,10100.0,19.5289,19.5448,19.5289,19.5342,10100.0
2006-01-30 12:15:00,36.94,36.97,36.92,36.93,23700.0,19.5395,19.5554,19.5289,19.5342,23700.0
2006-01-30 12:20:00,36.92,36.93,36.9,36.9,5400.0,19.5289,19.5342,19.5183,19.5183,5400.0
2006-01-30 12:25:00,36.89,36.92,36.88,36.88,12800.0,19.513,19.5289,19.5078,19.5078,12800.0
2006-01-30 12:30:00,36.88,36.88,36.81,36.82,10000.0,19.5078,19.5078,19.4707,19.476,10000.0
2006-01-30 12:35:00,36.82,36.88,36.82,36.84,13600.0,19.476,19.5078,19.476,19.4866,13600.0
2006-01-30 12:40:00,36.85,36.86,36.79,36.86,65600.0,19.4919,19.4972,19.4601,19.4972,65600.0
2006-01-30 12:45:00,36.87,36.87,36.79,36.86,26000.0,19.5025,19.5025,19.4601,19.4972,26000.0
2006-01-30 12:50:00,36.8,36.83,36.78,36.78,3400.0,19.4654,19.4813,19.4549,19.4549,3400.0
2006-01-30 12:55:00,36.78,36.81,36.78,36.81,3700.0,19.4549,19.4707,19.4549,19.4707,3700.0
2006-01-30 13:00:00,36.8,36.86,36.8,36.86,3400.0,19.4654,19.4972,19.4654,19.4972,3400.0
2006-01-30 13:05:00,36.85,36.88,36.85,36.88,12700.0,19.4919,19.5078,19.4919,19.5078,12700.0
2006-01-30 13:10:00,36.88,36.9,36.86,36.86,3600.0,19.5078,19.5183,19.4972,19.4972,3600.0
2006-01-30 13:15:00,36.86,36.95,36.86,36.92,16000.0,19.4972,19.5448,19.4972,19.5289,16000.0
2006-01-30 13:20:00,36.92,36.92,36.86,36.91,23400.0,19.5289,19.5289,19.4972,19.5236,23400.0
2006-01-30 13:25:00,36.89,36.89,36.85,36.85,8800.0,19.513,19.513,19.4919,19.4919,8800.0
2006-01-30 13:30:00,36.86,36.86,36.84,36.84,15400.0,19.4972,19.4972,19.4866,19.4866,15400.0
2006-01-30 13:35:00,36.84,36.84,36.8,36.84,10600.0,19.4866,19.4866,19.4654,19.4866,10600.0
2006-01-30 13:40:00,36.84,36.85,36.83,36.85,6100.0,19.4866,19.4919,19.4813,19.4919,6100.0
2006-01-30 13:45:00,36.85,36.93,36.85,36.9,9600.0,19.4919,19.5342,19.4919,19.5183,9600.0
2006-01-30 13:50:00,36.89,36.96,36.89,36.94,9400.0,19.513,19.5501,19.513,19.5395,9400.0
2006-01-30 13:55:00,36.95,36.96,36.91,36.92,13500.0,19.5448,19.5501,19.5236,19.5289,13500.0
2006-01-30 14:00:00,36.93,36.96,36.91,36.95,30000.0,19.5342,19.5501,19.5236,19.5448,30000.0
2006-01-30 14:05:00,36.94,37.01,36.92,37.0,85100.0,19.5395,19.5765,19.5289,19.5712,85100.0
2006-01-30 14:10:00,37.0,37.01,36.96,36.99,15800.0,19.5712,19.5765,19.5501,19.5659,15800.0
2006-01-30 14:15:00,36.99,37.0,36.95,37.0,12600.0,19.5659,19.5712,19.5448,19.5712,12600.0
2006-01-30 14:20:00,36.99,37.0,36.98,37.0,19800.0,19.5659,19.5712,19.5606,19.5712,19800.0
2006-01-30 14:25:00,36.99,37.04,36.97,37.04,14200.0,19.5659,19.5924,19.5554,19.5924,14200.0
2006-01-30 14:30:00,37.04,37.04,37.02,37.03,10100.0,19.5924,19.5924,19.5818,19.5871,10100.0
2006-01-30 14:35:00,37.03,37.08,37.0,37.01,40700.0,19.5871,19.6135,19.5712,19.5765,40700.0
2006-01-30 14:40:00,37.0,37.01,36.98,37.01,13500.0,19.5712,19.5765,19.5606,19.5765,13500.0
2006-01-30 14:45:00,37.0,37.02,36.99,36.99,5100.0,19.5712,19.5818,19.5659,19.5659,5100.0
2006-01-30 14:50:00,36.99,37.02,36.98,36.98,17000.0,19.5659,19.5818,19.5606,19.5606,17000.0
2006-01-30 14:55:00,36.99,37.04,36.99,36.99,77200.0,19.5659,19.5924,19.5659,19.5659,77200.0
2006-01-30 15:00:00,36.99,37.0,36.95,36.95,78700.0,19.5659,19.5712,19.5448,19.5448,78700.0
2006-01-30 15:05:00,36.97,37.02,36.97,36.98,35800.0,19.5554,19.5818,19.5554,19.5606,35800.0
2006-01-30 15:10:00,36.99,37.01,36.98,37.0,56800.0,19.5659,19.5765,19.5606,19.5712,56800.0
2006-01-30 15:15:00,36.99,36.99,36.95,36.95,12800.0,19.5659,19.5659,19.5448,19.5448,12800.0
2006-01-30 15:20:00,36.95,36.96,36.93,36.96,63400.0,19.5448,19.5501,19.5342,19.5501,63400.0
2006-01-30 15:25:00,36.95,36.96,36.94,36.95,16500.0,19.5448,19.5501,19.5395,19.5448,16500.0
2006-01-30 15:30:00,36.95,36.95,36.92,36.95,63100.0,19.5448,19.5448,19.5289,19.5448,63100.0
2006-01-30 15:35:00,36.94,36.95,36.94,36.95,13000.0,19.5395,19.5448,19.5395,19.5448,13000.0
2006-01-30 15:40:00,36.95,36.95,36.94,36.94,87500.0,19.5448,19.5448,19.5395,19.5395,87500.0
2006-01-30 15:45:00,36.94,36.95,36.93,36.94,133200.0,19.5395,19.5448,19.5342,19.5395,133200.0
2006-01-30 15:50:00,36.95,37.0,36.94,36.99,30600.0,19.5448,19.5712,19.5395,19.5659,30600.0
2006-01-30 15:55:00,36.99,37.04,36.92,36.92,112700.0,19.5659,19.5924,19.5289,19.5289,112700.0
2006-01-31 09:30:00,36.99,37.0,36.86,36.95,77800.0,19.5659,19.5712,19.4972,19.5448,77800.0
2006-01-31 09:35:00,36.95,36.95,36.88,36.95,51500.0,19.5448,19.5448,19.5078,19.5448,51500.0
2006-01-31 09:40:00,36.93,36.93,36.62,36.73,41700.0,19.5342,19.5342,19.3702,19.4284,41700.0
2006-01-31 09:45:00,36.75,36.8,36.53,36.58,33000.0,19.439,19.4654,19.3226,19.3491,33000.0
2006-01-31 09:50:00,36.59,36.64,36.47,36.52,92300.0,19.3544,19.3808,19.2909,19.3173,92300.0
2006-01-31 09:55:00,36.53,36.53,36.26,36.32,81200.0,19.3226,19.3226,19.1798,19.2115,81200.0
2006-01-31 10:00:00,36.32,36.35,36.22,36.27,98700.0,19.2115,19.2274,19.1586,19.1851,98700.0
2006-01-31 10:05:00,36.27,36.32,36.25,36.3,69500.0,19.1851,19.2115,19.1745,19.201,69500.0
2006-01-31 10:10:00,36.3,36.31,36.18,36.21,41100.0,19.201,19.2063,19.1375,19.1534,41100.0
2006-01-31 10:15:00,36.21,36.25,36.0,36.12,71700.0,19.1534,19.1745,19.0423,19.1058,71700.0
2006-01-31 10:20:00,36.11,36.2,36.0,36.17,42300.0,19.1005,19.1481,19.0423,19.1322,42300.0
2006-01-31 10:25:00,36.17,36.23,36.16,36.17,58200.0,19.1322,19.1639,19.1269,19.1322,58200.0
2006-01-31 10:30:00,36.16,36.18,36.15,36.17,31000.0,19.1269,19.1375,19.1216,19.1322,31000.0
2006-01-31 10:35:00,36.17,36.23,36.12,36.2,16400.0,19.1322,19.1639,19.1058,19.1481,16400.0
2006-01-31 10:40:00,36.22,36.28,36.2,36.27,88500.0,19.1586,19.1904,19.1481,19.1851,88500.0
2006-01-31 10:45:00,36.27,36.28,36.14,36.26,45300.0,19.1851,19.1904,19.1163,19.1798,45300.0
2006-01-31 10:50:00,36.24,36.34,36.24,36.34,60200.0,19.1692,19.2221,19.1692,19.2221,60200.0
2006-01-31 10:55:00,36.34,36.41,36.33,36.36,37100.0,19.2221,19.2591,19.2168,19.2327,37100.0
2006-01-31 11:00:00,36.33,36.33,36.27,36.31,12400.0,19.2168,19.2168,19.1851,19.2063,12400.0
2006-01-31 11:05:00,36.28,36.36,36.28,36.32,18600.0,19.1904,19.2327,19.1904,19.2115,18600.0
2006-01-31 11:10:00,36.32,36.38,36.31,36.38,11100.0,19.2115,19.2433,19.2063,19.2433,11100.0
2006-01-31 11:15:00,36.37,36.38,36.26,36.3,35400.0,19.238,19.2433,19.1798,19.201,35400.0
2006-01-31 11:20:00,36.32,36.37,36.31,36.35,13800.0,19.2115,19.238,19.2063,19.2274,13800.0
2006-01-31 11:25:00,36.36,36.36,36.29,36.32,15500.0,19.2327,19.2327,19.1957,19.2115,15500.0
2006-01-31 11:30:00,36.33,36.35,36.28,36.35,45800.0,19.2168,19.2274,19.1904,19.2274,45800.0
2006-01-31 11:35:00,36.35,36.38,36.34,36.37,8900.0,19.2274,19.2433,19.2221,19.238,8900.0
2006-01-31 11:40:00,36.38,36.38,36.35,36.38,20600.0,19.2433,19.2433,19.2274,19.2433,20600.0
2006-01-31 11:45:00,36.38,36.4,36.3,36.38,18300.0,19.2433,19.2539,19.201,19.2433,18300.0
2006-01-31 11:50:00,36.39,36.39,36.32,36.35,21600.0,19.2486,19.2486,19.2115,19.2274,21600.0
2006-01-31 11:55:00,36.35,36.35,36.28,36.29,17900.0,19.2274,19.2274,19.1904,19.1957,17900.0
2006-01-31 12:00:00,36.29,36.38,36.29,36.37,35200.0,19.1957,19.2433,19.1957,19.238,35200.0
2006-01-31 12:05:00,36.37,36.37,36.29,36.32,20000.0,19.238,19.238,19.1957,19.2115,20000.0
2006-01-31 12:10:00,36.33,36.4,36.33,36.36,24000.0,19.2168,19.2539,19.2168,19.2327,24000.0
2006-01-31 12:15:00,36.37,36.43,36.34,36.42,30500.0,19.238,19.2697,19.2221,19.2644,30500.0
2006-01-31 12:20:00,36.43,36.44,36.35,36.38,14000.0,19.2697,19.275,19.2274,19.2433,14000.0
2006-01-31 12:25:00,36.38,36.39,36.35,36.37,24500.0,19.2433,19.2486,19.2274,19.238,24500.0
2006-01-31 12:30:00,36.36,36.36,36.24,36.26,46600.0,19.2327,19.2327,19.1692,19.1798,46600.0
2006-01-31 12:35:00,36.26,36.28,36.18,36.22,45400.0,19.1798,19.1904,19.1375,19.1586,45400.0
2006-01-31 12:40:00,36.24,36.26,36.2,36.26,17500.0,19.1692,19.1798,19.1481,19.1798,17500.0
2006-01-31 12:45:00,36.26,36.26,36.13,36.18,41400.0,19.1798,19.1798,19.111,19.1375,41400.0
2006-01-31 12:50:00,36.18,36.22,36.14,36.22,15900.0,19.1375,19.1586,19.1163,19.1586,15900.0
2006-01-31 12:55:00,36.22,36.25,36.18,36.19,6800.0,19.1586,19.1745,19.1375,19.1428,6800.0
2006-01-31 13:00:00,36.19,36.19,36.05,36.05,29400.0,19.1428,19.1428,19.0687,19.0687,29400.0
2006-01-31 13:05:00,36.05,36.06,36.01,36.05,50200.0,19.0687,19.074,19.0476,19.0687,50200.0
2006-01-31 13:10:00,36.06,36.06,36.02,36.02,50600.0,19.074,19.074,19.0529,19.0529,50600.0
2006-01-31 13:15:00,36.02,36.11,36.02,36.1,38700.0,19.0529,19.1005,19.0529,19.0952,38700.0
2006-01-31 13:20:00,36.1,36.1,36.05,36.06,9000.0,19.0952,19.0952,19.0687,19.074,9000.0
2006-01-31 13:25:00,36.06,36.17,36.05,36.11,33800.0,19.074,19.1322,19.0687,19.1005,33800.0
2006-01-31 13:30:00,36.11,36.12,36.05,36.06,31500.0,19.1005,19.1058,19.0687,19.074,31500.0
2006-01-31 13:35:00,36.07,36.1,36.05,36.1,28100.0,19.0793,19.0952,19.0687,19.0952,28100.0
2006-01-31 13:40:00,36.1,36.2,36.1,36.15,46100.0,19.0952,19.1481,19.0952,19.1216,46100.0
2006-01-31 13:45:00,36.16,36.19,36.11,36.14,32700.0,19.1269,19.1428,19.1005,19.1163,32700.0
2006-01-31 13:50:00,36.13,36.24,36.13,36.18,68700.0,19.111,19.1692,19.111,19.1375,68700.0
2006-01-31 13:55:00,36.17,36.28,36.15,36.17,27200.0,19.1322,19.1904,19.1216,19.1322,27200.0
2006-01-31 14:00:00,36.16,36.18,36.09,36.16,42300.0,19.1269,19.1375,19.0899,19.1269,42300.0
2006-01-31 14:05:00,36.15,36.16,36.07,36.08,28500.0,19.1216,19.1269,19.0793,19.0846,28500.0
2006-01-31 14:10:00,36.08,36.2,36.07,36.14,29600.0,19.0846,19.1481,19.0793,19.1163,29600.0
2006-01-31 14:15:00,36.16,36.27,36.15,36.15,68500.0,19.1269,19.1851,19.1216,19.1216,68500.0
2006-01-31 14:20:00,36.15,36.2,36.05,36.12,49700.0,19.1216,19.1481,19.0687,19.1058,49700.0
2006-01-31 14:25:00,36.13,36.25,36.11,36.25,26900.0,19.111,19.1745,19.1005,19.1745,26900.0
2006-01-31 14:30:00,36.25,36.29,36.15,36.2,20900.0,19.1745,19.1957,19.1216,19.1481,20900.0
2006-01-31 14:35:00,36.22,36.29,36.15,36.28,33300.0,19.1586,19.1957,19.1216,19.1904,33300.0
2006-01-31 14:40:00,36.28,36.28,36.2,36.23,29500.0,19.1904,19.1904,19.1481,19.1639,29500.0
2006-01-31 14:45:00,36.22,36.31,36.22,36.31,21800.0,19.1586,19.2063,19.1586,19.2063,21800.0
2006-01-31 14:50:00,36.31,36.31,36.26,36.27,73900.0,19.2063,19.2063,19.1798,19.1851,73900.0
2006-01-31 14:55:00,36.27,36.35,36.26,36.34,87400.0,19.1851,19.2274,19.1798,19.2221,87400.0
2006-01-31 15:00:00,36.35,36.41,36.33,36.37,113400.0,19.2274,19.2591,19.2168,19.238,113400.0
2006-01-31 15:05:00,36.38,36.4,35.35,36.36,54200.0,19.2433,19.2539,18.6985,19.2327,54200.0
2006-01-31 15:10:00,36.35,36.38,36.3,36.32,44100.0,19.2274,19.2433,19.201,19.2115,44100.0
2006-01-31 15:15:00,36.31,36.39,36.31,36.38,55800.0,19.2063,19.2486,19.2063,19.2433,55800.0
2006-01-31 15:20:00,36.38,36.41,36.35,36.36,27900.0,19.2433,19.2591,19.2274,19.2327,27900.0
2006-01-31 15:25:00,36.38,36.49,36.38,36.49,26600.0,19.2433,19.3015,19.2433,19.3015,26600.0
2006-01-31 15:30:00,36.49,36.52,36.44,36.44,45500.0,19.3015,19.3173,19.275,19.275,45500.0
2006-01-31 15:35:00,36.44,36.48,36.38,36.39,31900.0,19.275,19.2962,19.2433,19.2486,31900.0
2006-01-31 15:40:00,36.4,36.44,36.34,36.4,67400.0,19.2539,19.275,19.2221,19.2539,67400.0
2006-01-31 15:45:00,36.4,36.42,36.33,36.36,59000.0,19.2539,19.2644,19.2168,19.2327,59000.0
2006-01-31 15:50:00,36.35,36.39,36.34,36.38,64500.0,19.2274,19.2486,19.2221,19.2433,64500.0
2006-01-31 15:55:00,36.39,36.39,36.26,36.35,88600.0,19.2486,19.2486,19.1798,19.2274,88600.0
2006-02-01 09:30:00,35.98,36.25,35.52,35.92,126300.0,19.0317,19.1745,18.7884,19.0,126300.0
2006-02-01 09:35:00,35.91,35.96,35.87,35.89,32800.0,18.9947,19.0211,18.9735,18.9841,32800.0
2006-02-01 09:40:00,35.89,35.93,35.83,35.88,76000.0,18.9841,19.0052,18.9524,18.9788,76000.0
2006-02-01 09:45:00,35.87,35.92,35.85,35.89,45400.0,18.9735,19.0,18.9629,18.9841,45400.0
2006-02-01 09:50:00,35.9,36.0,35.89,35.99,23900.0,18.9894,19.0423,18.9841,19.037,23900.0
2006-02-01 09:55:00,36.0,36.0,35.88,35.9,31900.0,19.0423,19.0423,18.9788,18.9894,31900.0
2006-02-01 10:00:00,35.89,35.98,35.87,35.93,15200.0,18.9841,19.0317,18.9735,19.0052,15200.0
2006-02-01 10:05:00,35.94,35.97,35.9,35.91,23600.0,19.0105,19.0264,18.9894,18.9947,23600.0
2006-02-01 10:10:00,35.92,36.0,35.9,35.9,28400.0,19.0,19.0423,18.9894,18.9894,28400.0
2006-02-01 10:15:00,35.9,36.02,35.9,36.02,21300.0,18.9894,19.0529,18.9894,19.0529,21300.0
2006-02-01 10:20:00,36.0,36.07,35.99,36.07,18500.0,19.0423,19.0793,19.037,19.0793,18500.0
2006-02-01 10:25:00,36.07,36.22,36.07,36.2,34400.0,19.0793,19.1586,19.0793,19.1481,34400.0
2006-02-01 10:30:00,36.21,36.28,36.04,36.16,48500.0,19.1534,19.1904,19.0634,19.1269,48500.0
2006-02-01 10:35:00,36.14,36.21,36.09,36.14,11800.0,19.1163,19.1534,19.0899,19.1163,11800.0
2006-02-01 10:40:00,36.16,36.16,36.06,36.09,15800.0,19.1269,19.1269,19.074,19.0899,15800.0
2006-02-01 10:45:00,36.09,36.09,36.0,36.05,13200.0,19.0899,19.0899,19.0423,19.0687,13200.0
2006-02-01 10:50:00,36.06,36.14,36.0,36.13,45300.0,19.074,19.1163,19.0423,19.111,45300.0
2006-02-01 10:55:00,36.11,36.13,36.04,36.07,27700.0,19.1005,19.111,19.0634,19.0793,27700.0
2006-02-01 11:00:00,36.08,36.15,36.0,36.15,19000.0,19.0846,19.1216,19.0423,19.1216,19000.0
2006-02-01 11:05:00,36.13,36.15,36.08,36.15,76600.0,19.111,19.1216,19.0846,19.1216,76600.0
2006-02-01 11:10:00,36.15,36.26,36.14,36.15,26900.0,19.1216,19.1798,19.1163,19.1216,26900.0
2006-02-01 11:15:00,36.13,36.2,36.12,36.15,28500.0,19.111,19.1481,19.1058,19.1216,28500.0
2006-02-01 11:20:00,36.18,36.25,36.17,36.23,46800.0,19.1375,19.1745,19.1322,19.1639,46800.0
2006-02-01 11:25:00,36.22,36.25,36.18,36.23,18900.0,19.1586,19.1745,19.1375,19.1639,18900.0
2006-02-01 11:30:00,36.22,36.28,36.19,36.19,41300.0,19.1586,19.1904,19.1428,19.1428,41300.0
2006-02-01 11:35:00,36.23,36.28,36.23,36.27,8200.0,19.1639,19.1904,19.1639,19.1851,8200.0
2006-02-01 11:40:00,36.26,36.29,36.24,36.26,19000.0,19.1798,19.1957,19.1692,19.1798,19000.0
2006-02-01 11:45:00,36.27,36.3,36.25,36.29,41900.0,19.1851,19.201,19.1745,19.1957,41900.0
2006-02-01 11:50:00,36.29,36.43,36.27,36.42,46300.0,19.1957,19.2697,19.1851,19.2644,46300.0
2006-02-01 11:55:00,36.42,36.47,36.37,36.38,27400.0,19.2644,19.2909,19.238,19.2433,27400.0
2006-02-01 12:00:00,36.39,36.5,36.39,36.5,15800.0,19.2486,19.3068,19.2486,19.3068,15800.0
2006-02-01 12:05:00,36.5,36.57,36.47,36.55,38500.0,19.3068,19.3438,19.2909,19.3332,38500.0
2006-02-01 12:10:00,36.55,36.57,36.5,36.55,16900.0,19.3332,19.3438,19.3068,19.3332,16900.0
2006-02-01 12:15:00,36.55,36.55,36.51,36.52,11400.0,19.3332,19.3332,19.312,19.3173,11400.0
2006-02-01 12:20:00,36.53,36.58,36.51,36.57,11100.0,19.3226,19.3491,19.312,19.3438,11100.0
2006-02-01 12:25:00,36.59,36.66,36.57,36.65,19400.0,19.3544,19.3914,19.3438,19.3861,19400.0
2006-02-01 12:30:00,36.66,36.72,36.6,36.68,25500.0,19.3914,19.4231,19.3596,19.402,25500.0
2006-02-01 12:35:00,36.67,36.68,36.64,36.67,11300.0,19.3967,19.402,19.3808,19.3967,11300.0
2006-02-01 12:40:00,36.67,36.68,36.61,36.65,19900.0,19.3967,19.402,19.3649,19.3861,19900.0
2006-02-01 12:45:00,36.66,36.72,36.66,36.71,13100.0,19.3914,19.4231,19.3914,19.4178,13100.0
2006-02-01 12:50:00,36.71,36.76,36.68,36.71,35400.0,19.4178,19.4443,19.402,19.4178,35400.0
2006-02-01 12:55:00,36.7,36.78,36.7,36.72,4200.0,19.4125,19.4549,19.4125,19.4231,4200.0
2006-02-01 13:00:00,36.74,36.75,36.72,36.73,10100.0,19.4337,19.439,19.4231,19.4284,10100.0
2006-02-01 13:05:00,36.72,36.72,36.7,36.7,14200.0,19.4231,19.4231,19.4125,19.4125,14200.0
2006-02-01 13:10:00,36.7,36.72,36.62,36.63,25700.0,19.4125,19.4231,19.3702,19.3755,25700.0
2006-02-01 13:15:00,36.63,36.63,36.55,36.55,28600.0,19.3755,19.3755,19.3332,19.3332,28600.0
2006-02-01 13:20:00,36.56,36.58,36.54,36.56,12400.0,19.3385,19.3491,19.3279,19.3385,12400.0
2006-02-01 13:25:00,36.56,36.58,36.54,36.56,16600.0,19.3385,19.3491,19.3279,19.3385,16600.0
2006-02-01 13:30:00,36.55,36.59,36.54,36.54,32700.0,19.3332,19.3544,19.3279,19.3279,32700.0
2006-02-01 13:35:00,36.54,36.55,36.42,36.5,21500.0,19.3279,19.3332,19.2644,19.3068,21500.0
2006-02-01 13:40:00,36.51,36.58,36.49,36.57,11300.0,19.312,19.3491,19.3015,19.3438,11300.0
2006-02-01 13:45:00,36.57,36.57,36.54,36.56,12400.0,19.3438,19.3438,19.3279,19.3385,12400.0
2006-02-01 13:50:00,36.56,36.69,36.56,36.69,29200.0,19.3385,19.4073,19.3385,19.4073,29200.0
2006-02-01 13:55:00,36.7,36.73,36.68,36.71,14200.0,19.4125,19.4284,19.402,19.4178,14200.0
2006-02-01 14:00:00,36.7,36.79,36.7,36.71,10800.0,19.4125,19.4601,19.4125,19.4178,10800.0
2006-02-01 14:05:00,36.71,36.74,36.69,36.71,14900.0,19.4178,19.4337,19.4073,19.4178,14900.0
2006-02-01 14:10:00,36.7,36.76,36.7,36.7,20200.0,19.4125,19.4443,19.4125,19.4125,20200.0
2006-02-01 14:15:00,36.71,36.78,36.7,36.78,16800.0,19.4178,19.4549,19.4125,19.4549,16800.0
2006-02-01 14:20:00,36.78,36.78,36.73,36.77,25200.0,19.4549,19.4549,19.4284,19.4496,25200.0
2006-02-01 14:25:00,36.77,36.78,36.75,36.76,11500.0,19.4496,19.4549,19.439,19.4443,11500.0
2006-02-01 14:30:00,36.77,36.85,36.76,36.83,40300.0,19.4496,19.4919,19.4443,19.4813,40300.0
2006-02-01 14:35:00,36.84,36.9,36.83,36.87,26700.0,19.4866,19.5183,19.4813,19.5025,26700.0
2006-02-01 14:40:00,36.87,36.87,36.81,36.84,21400.0,19.5025,19.5025,19.4707,19.4866,21400.0
2006-02-01 14:45:00,36.83,36.9,36.82,36.89,34900.0,19.4813,19.5183,19.476,19.513,34900.0
2006-02-01 14:50:00,36.91,36.98,36.83,36.88,48600.0,19.5236,19.5606,19.4813,19.5078,48600.0
2006-02-01 14:55:00,36.88,36.89,36.81,36.84,10300.0,19.5078,19.513,19.4707,19.4866,10300.0
2006-02-01 15:00:00,36.84,36.86,36.79,36.83,16600.0,19.4866,19.4972,19.4601,19.4813,16600.0
2006-02-01 15:05:00,36.83,36.85,36.75,36.82,57400.0,19.4813,19.4919,19.439,19.476,57400.0
2006-02-01 15:10:00,36.81,36.89,36.81,36.88,27200.0,19.4707,19.513,19.4707,19.5078,27200.0
2006-02-01 15:15:00,36.87,36.9,36.85,36.85,23900.0,19.5025,19.5183,19.4919,19.4919,23900.0
2006-02-01 15:20:00,36.86,36.91,36.85,36.85,19100.0,19.4972,19.5236,19.4919,19.4919,19100.0
2006-02-01 15:25:00,36.84,36.84,36.8,36.81,32600.0,19.4866,19.4866,19.4654,19.4707,32600.0
2006-02-01 15:30:00,36.81,36.94,36.81,36.92,67700.0,19.4707,19.5395,19.4707,19.5289,67700.0
2006-02-01 15:35:00,36.92,36.97,36.9,36.94,61200.0,19.5289,19.5554,19.5183,19.5395,61200.0
2006-02-01 15:40:00,36.92,37.07,36.91,37.02,84500.0,19.5289,19.6083,19.5236,19.5818,84500.0
2006-02-01 15:45:00,37.02,37.05,37.0,37.02,40100.0,19.5818,19.5977,19.5712,19.5818,40100.0
2006-02-01 15:50:00,37.04,37.05,37.0,37.01,55900.0,19.5924,19.5977,19.5712,19.5765,55900.0
2006-02-01 15:55:00,37.01,37.02,36.93,36.94,128300.0,19.5765,19.5818,19.5342,19.5395,128300.0
2006-02-02 09:30:00,37.26,37.36,37.01,37.21,91200.0,19.7088,19.7617,19.5765,19.6823,91200.0
2006-02-02 09:35:00,37.2,37.21,36.88,36.92,32800.0,19.677,19.6823,19.5078,19.5289,32800.0
2006-02-02 09:40:00,36.93,37.04,36.89,37.04,21900.0,19.5342,19.5924,19.513,19.5924,21900.0
2006-02-02 09:45:00,37.03,37.13,37.0,37.08,35500.0,19.5871,19.64,19.5712,19.6135,35500.0
2006-02-02 09:50:00,37.08,37.12,37.01,37.08,14700.0,19.6135,19.6347,19.5765,19.6135,14700.0
2006-02-02 09:55:00,37.08,37.2,37.04,37.07,16400.0,19.6135,19.677,19.5924,19.6083,16400.0
2006-02-02 10:00:00,37.06,37.19,37.03,37.05,18000.0,19.603,19.6717,19.5871,19.5977,18000.0
2006-02-02 10:05:00,37.04,37.14,36.99,37.11,18000.0,19.5924,19.6453,19.5659,19.6294,18000.0
2006-02-02 10:10:00,37.1,37.16,37.07,37.16,25200.0,19.6241,19.6559,19.6083,19.6559,25200.0
2006-02-02 10:15:00,37.16,37.24,37.13,37.17,28400.0,19.6559,19.6982,19.64,19.6611,28400.0
2006-02-02 10:20:00,37.14,37.32,37.05,37.21,48800.0,19.6453,19.7405,19.5977,19.6823,48800.0
2006-02-02 10:25:00,37.2,37.33,37.19,37.28,48500.0,19.677,19.7458,19.6717,19.7193,48500.0
2006-02-02 10:30:00,37.27,37.33,37.27,37.31,27500.0,19.714,19.7458,19.714,19.7352,27500.0
2006-02-02 10:35:00,37.3,37.31,37.24,37.28,48400.0,19.7299,19.7352,19.6982,19.7193,48400.0
2006-02-02 10:40:00,37.28,37.31,37.17,37.19,90900.0,19.7193,19.7352,19.6611,19.6717,90900.0
2006-02-02 10:45:00,37.18,37.25,37.15,37.16,36900.0,19.6664,19.7035,19.6506,19.6559,36900.0
2006-02-02 10:50:00,37.16,37.26,37.09,37.25,40200.0,19.6559,19.7088,19.6188,19.7035,40200.0
2006-02-02 10:55:00,37.24,37.4,37.24,37.32,26000.0,19.6982,19.7828,19.6982,19.7405,26000.0
2006-02-02 11:00:00,37.31,37.31,37.1,37.29,31300.0,19.7352,19.7352,19.6241,19.7246,31300.0
2006-02-02 11:05:00,37.29,37.29,37.15,37.18,35500.0,19.7246,19.7246,19.6506,19.6664,35500.0
2006-02-02 11:10:00,37.19,37.26,37.17,37.23,20900.0,19.6717,19.7088,19.6611,19.6929,20900.0
2006-02-02 11:15:00,37.23,37.28,37.16,37.27,19100.0,19.6929,19.7193,19.6559,19.714,19100.0
2006-02-02 11:20:00,37.26,37.28,37.19,37.25,27600.0,19.7088,19.7193,19.6717,19.7035,27600.0
2006-02-02 11:25:00,37.25,37.25,37.1,37.13,51600.0,19.7035,19.7035,19.6241,19.64,51600.0
2006-02-02 11:30:00,37.13,37.18,37.04,37.16,215900.0,19.64,19.6664,19.5924,19.6559,215900.0
2006-02-02 11:35:00,37.16,37.27,37.1,37.25,21500.0,19.6559,19.714,19.6241,19.7035,21500.0
2006-02-02 11:40:00,37.26,37.31,37.23,37.26,10800.0,19.7088,19.7352,19.6929,19.7088,10800.0
2006-02-02 11:45:00,37.28,37.38,37.28,37.36,7600.0,19.7193,19.7722,19.7193,19.7617,7600.0
2006-02-02 11:50:00,37.35,37.36,37.21,37.3,25400.0,19.7564,19.7617,19.6823,19.7299,25400.0
2006-02-02 11:55:00,37.3,37.3,37.2,37.27,17700.0,19.7299,19.7299,19.677,19.714,17700.0
2006-02-02 12:00:00,37.29,37.33,37.24,37.31,25600.0,19.7246,19.7458,19.6982,19.7352,25600.0
2006-02-02 12:05:00,37.33,37.33,37.24,37.27,23200.0,19.7458,19.7458,19.6982,19.714,23200.0
2006-02-02 12:10:00,37.28,37.34,37.25,37.32,20600.0,19.7193,19.7511,19.7035,19.7405,20600.0
2006-02-02 12:15:00,37.32,37.38,37.29,37.35,10900.0,19.7405,19.7722,19.7246,19.7564,10900.0
2006-02-02 12:20:00,37.34,37.34,37.26,37.27,10300.0,19.7511,19.7511,19.7088,19.714,10300.0
2006-02-02 12:25:00,37.27,37.3,37.25,37.28,28200.0,19.714,19.7299,19.7035,19.7193,28200.0
2006-02-02 12:30:00,37.28,37.33,37.28,37.29,17900.0,19.7193,19.7458,19.7193,19.7246,17900.0
2006-02-02 12:35:00,37.29,37.33,37.28,37.32,39500.0,19.7246,19.7458,19.7193,19.7405,39500.0
2006-02-02 12:40:00,37.32,37.34,37.29,37.34,23600.0,19.7405,19.7511,19.7246,19.7511,23600.0
2006-02-02 12:45:00,37.35,37.36,37.33,37.35,19200.0,19.7564,19.7617,19.7458,19.7564,19200.0
2006-02-02 12:50:00,37.34,37.47,37.34,37.45,25400.0,19.7511,19.8198,19.7511,19.8093,25400.0
2006-02-02 12:55:00,37.47,37.55,37.45,37.51,47600.0,19.8198,19.8622,19.8093,19.841,47600.0
2006-02-02 13:00:00,37.5,37.53,37.48,37.51,24100.0,19.8357,19.8516,19.8251,19.841,24100.0
2006-02-02 13:05:00,37.5,37.53,37.42,37.42,28300.0,19.8357,19.8516,19.7934,19.7934,28300.0
2006-02-02 13:10:00,37.41,37.5,37.41,37.5,22900.0,19.7881,19.8357,19.7881,19.8357,22900.0
2006-02-02 13:15:00,37.5,37.59,37.5,37.55,33700.0,19.8357,19.8833,19.8357,19.8622,33700.0
2006-02-02 13:20:00,37.54,37.55,37.46,37.49,26900.0,19.8569,19.8622,19.8145,19.8304,26900.0
2006-02-02 13:25:00,37.49,37.49,37.38,37.38,16100.0,19.8304,19.8304,19.7722,19.7722,16100.0
2006-02-02 13:30:00,37.38,37.42,37.33,37.42,22900.0,19.7722,19.7934,19.7458,19.7934,22900.0
2006-02-02 13:35:00,37.42,37.48,37.42,37.48,31100.0,19.7934,19.8251,19.7934,19.8251,31100.0
2006-02-02 13:40:00,37.48,37.59,37.44,37.57,32600.0,19.8251,19.8833,19.804,19.8727,32600.0
2006-02-02 13:45:00,37.56,37.65,37.52,37.58,48400.0,19.8674,19.915,19.8463,19.878,48400.0
2006-02-02 13:50:00,37.6,37.6,37.57,37.58,20500.0,19.8886,19.8886,19.8727,19.878,20500.0
2006-02-02 13:55:00,37.58,37.58,37.52,37.52,27600.0,19.878,19.878,19.8463,19.8463,27600.0
2006-02-02 14:00:00,37.51,37.54,37.51,37.52,19700.0,19.841,19.8569,19.841,19.8463,19700.0
2006-02-02 14:05:00,37.51,37.52,37.46,37.47,20100.0,19.841,19.8463,19.8145,19.8198,20100.0
2006-02-02 14:10:00,37.47,37.53,37.45,37.45,26600.0,19.8198,19.8516,19.8093,19.8093,26600.0
2006-02-02 14:15:00,37.43,37.47,37.43,37.46,23000.0,19.7987,19.8198,19.7987,19.8145,23000.0
2006-02-02 14:20:00,37.46,37.55,37.41,37.55,36300.0,19.8145,19.8622,19.7881,19.8622,36300.0
2006-02-02 14:25:00,37.55,37.58,37.43,37.45,22000.0,19.8622,19.878,19.7987,19.8093,22000.0
2006-02-02 14:30:00,37.45,37.55,37.44,37.52,15000.0,19.8093,19.8622,19.804,19.8463,15000.0
2006-02-02 14:35:00,37.52,37.52,37.39,37.43,33600.0,19.8463,19.8463,19.7775,19.7987,33600.0
2006-02-02 14:40:00,37.42,37.45,37.39,37.4,18600.0,19.7934,19.8093,19.7775,19.7828,18600.0
2006-02-02 14:45:00,37.4,37.43,37.32,37.41,29400.0,19.7828,19.7987,19.7405,19.7881,29400.0
2006-02-02 14:50:00,37.41,37.41,37.36,37.41,42600.0,19.7881,19.7881,19.7617,19.7881,42600.0
2006-02-02 14:55:00,37.4,37.48,37.38,37.39,21200.0,19.7828,19.8251,19.7722,19.7775,21200.0
2006-02-02 15:00:00,37.39,37.41,37.31,37.37,31600.0,19.7775,19.7881,19.7352,19.7669,31600.0
2006-02-02 15:05:00,37.37,37.46,37.35,37.46,35800.0,19.7669,19.8145,19.7564,19.8145,35800.0
2006-02-02 15:10:00,37.45,37.48,37.42,37.46,24200.0,19.8093,19.8251,19.7934,19.8145,24200.0
2006-02-02 15:15:00,37.47,37.49,37.45,37.46,15800.0,19.8198,19.8304,19.8093,19.8145,15800.0
2006-02-02 15:20:00,37.46,37.49,37.4,37.41,37600.0,19.8145,19.8304,19.7828,19.7881,37600.0
2006-02-02 15:25:00,37.42,37.47,37.41,37.46,16700.0,19.7934,19.8198,19.7881,19.8145,16700.0
2006-02-02 15:30:00,37.46,37.51,37.41,37.42,32800.0,19.8145,19.841,19.7881,19.7934,32800.0
2006-02-02 15:35:00,37.42,37.47,37.41,37.46,35600.0,19.7934,19.8198,19.7881,19.8145,35600.0
2006-02-02 15:40:00,37.45,37.45,37.33,37.36,29400.0,19.8093,19.8093,19.7458,19.7617,29400.0
2006-02-02 15:45:00,37.37,37.45,37.37,37.44,43500.0,19.7669,19.8093,19.7669,19.804,43500.0
2006-02-02 15:50:00,37.44,37.47,37.42,37.45,35600.0,19.804,19.8198,19.7934,19.8093,35600.0
2006-02-02 15:55:00,37.45,37.48,37.42,37.43,87600.0,19.8093,19.8251,19.7934,19.7987,87600.0
2006-02-03 09:30:00,36.99,37.08,36.9,36.98,71900.0,19.5659,19.6135,19.5183,19.5606,71900.0
2006-02-03 09:35:00,36.99,37.01,36.95,37.0,111200.0,19.5659,19.5765,19.5448,19.5712,111200.0
2006-02-03 09:40:00,36.99,37.0,36.95,36.96,29500.0,19.5659,19.5712,19.5448,19.5501,29500.0
2006-02-03 09:45:00,36.99,37.01,36.91,36.97,27200.0,19.5659,19.5765,19.5236,19.5554,27200.0
2006-02-03 09:50:00,36.95,36.97,36.91,36.91,19700.0,19.5448,19.5554,19.5236,19.5236,19700.0
2006-02-03 09:55:00,36.9,36.98,36.87,36.88,73000.0,19.5183,19.5606,19.5025,19.5078,73000.0
2006-02-03 10:00:00,36.86,36.95,36.85,36.95,29500.0,19.4972,19.5448,19.4919,19.5448,29500.0
2006-02-03 10:05:00,36.93,36.95,36.85,36.85,42600.0,19.5342,19.5448,19.4919,19.4919,42600.0
2006-02-03 10:10:00,36.85,36.86,36.76,36.76,13400.0,19.4919,19.4972,19.4443,19.4443,13400.0
2006-02-03 10:15:00,36.76,36.76,36.67,36.68,26500.0,19.4443,19.4443,19.3967,19.402,26500.0
2006-02-03 10:20:00,36.67,36.69,36.62,36.64,43600.0,19.3967,19.4073,19.3702,19.3808,43600.0
2006-02-03 10:25:00,36.63,36.83,36.63,36.7,27800.0,19.3755,19.4813,19.3755,19.4125,27800.0
2006-02-03 10:30:00,36.72,36.84,36.65,36.67,28300.0,19.4231,19.4866,19.3861,19.3967,28300.0
2006-02-03 10:35:00,36.69,36.7,36.62,36.63,24000.0,19.4073,19.4125,19.3702,19.3755,24000.0
2006-02-03 10:40:00,36.64,36.64,36.55,36.55,18700.0,19.3808,19.3808,19.3332,19.3332,18700.0
2006-02-03 10:45:00,36.55,36.6,36.51,36.52,22800.0,19.3332,19.3596,19.312,19.3173,22800.0
2006-02-03 10:50:00,36.52,36.52,36.47,36.49,33900.0,19.3173,19.3173,19.2909,19.3015,33900.0
2006-02-03 10:55:00,36.49,36.51,36.42,36.42,26300.0,19.3015,19.312,19.2644,19.2644,26300.0
2006-02-03 11:00:00,36.44,36.49,36.42,36.45,19500.0,19.275,19.3015,19.2644,19.2803,19500.0
2006-02-03 11:05:00,36.43,36.51,36.42,36.5,26700.0,19.2697,19.312,19.2644,19.3068,26700.0
2006-02-03 11:10:00,36.53,36.55,36.46,36.51,27300.0,19.3226,19.3332,19.2856,19.312,27300.0
2006-02-03 11:15:00,36.5,36.53,36.48,36.5,33700.0,19.3068,19.3226,19.2962,19.3068,33700.0
2006-02-03 11:20:00,36.5,36.56,36.49,36.55,18300.0,19.3068,19.3385,19.3015,19.3332,18300.0
2006-02-03 11:25:00,36.55,36.58,36.51,36.55,27200.0,19.3332,19.3491,19.312,19.3332,27200.0
2006-02-03 11:30:00,36.55,36.58,36.53,36.57,14100.0,19.3332,19.3491,19.3226,19.3438,14100.0
2006-02-03 11:35:00,36.56,36.72,36.56,36.61,12100.0,19.3385,19.4231,19.3385,19.3649,12100.0
2006-02-03 11:40:00,36.58,36.7,36.58,36.66,20800.0,19.3491,19.4125,19.3491,19.3914,20800.0
2006-02-03 11:45:00,36.66,36.67,36.56,36.57,19200.0,19.3914,19.3967,19.3385,19.3438,19200.0
2006-02-03 11:50:00,36.57,36.61,36.54,36.57,13300.0,19.3438,19.3649,19.3279,19.3438,13300.0
2006-02-03 11:55:00,36.58,36.69,36.54,36.58,25700.0,19.3491,19.4073,19.3279,19.3491,25700.0
2006-02-03 12:00:00,36.58,36.63,36.56,36.62,15100.0,19.3491,19.3755,19.3385,19.3702,15100.0
2006-02-03 12:05:00,36.63,36.63,36.6,36.6,17000.0,19.3755,19.3755,19.3596,19.3596,17000.0
2006-02-03 12:10:00,36.6,36.6,36.57,36.58,30700.0,19.3596,19.3596,19.3438,19.3491,30700.0
2006-02-03 12:15:00,36.59,36.6,36.57,36.6,6800.0,19.3544,19.3596,19.3438,19.3596,6800.0
2006-02-03 12:20:00,36.6,36.65,36.59,36.65,19500.0,19.3596,19.3861,19.3544,19.3861,19500.0
2006-02-03 12:25:00,36.63,36.63,36.58,36.58,22600.0,19.3755,19.3755,19.3491,19.3491,22600.0
2006-02-03 12:30:00,36.59,36.62,36.59,36.61,6900.0,19.3544,19.3702,19.3544,19.3649,6900.0
2006-02-03 12:35:00,36.6,36.61,36.56,36.57,27300.0,19.3596,19.3649,19.3385,19.3438,27300.0
2006-02-03 12:40:00,36.59,36.62,36.49,36.51,11700.0,19.3544,19.3702,19.3015,19.312,11700.0
2006-02-03 12:45:00,36.52,36.55,36.5,36.5,4300.0,19.3173,19.3332,19.3068,19.3068,4300.0
2006-02-03 12:50:00,36.5,36.5,36.46,36.48,14300.0,19.3068,19.3068,19.2856,19.2962,14300.0
2006-02-03 12:55:00,36.48,36.51,36.45,36.51,16900.0,19.2962,19.312,19.2803,19.312,16900.0
2006-02-03 13:00:00,36.52,36.58,36.5,36.55,11900.0,19.3173,19.3491,19.3068,19.3332,11900.0
2006-02-03 13:05:00,36.56,36.59,36.54,36.56,9900.0,19.3385,19.3544,19.3279,19.3385,9900.0
2006-02-03 13:10:00,36.56,36.57,36.5,36.55,10500.0,19.3385,19.3438,19.3068,19.3332,10500.0
2006-02-03 13:15:00,36.56,36.71,36.56,36.6,18000.0,19.3385,19.4178,19.3385,19.3596,18000.0
2006-02-03 13:20:00,36.6,36.74,36.6,36.62,30300.0,19.3596,19.4337,19.3596,19.3702,30300.0
2006-02-03 13:25:00,36.62,36.69,36.57,36.64,13200.0,19.3702,19.4073,19.3438,19.3808,13200.0
2006-02-03 13:30:00,36.66,36.66,36.56,36.59,8300.0,19.3914,19.3914,19.3385,19.3544,8300.0
2006-02-03 13:35:00,36.58,36.73,36.58,36.69,41300.0,19.3491,19.4284,19.3491,19.4073,41300.0
2006-02-03 13:40:00,36.69,36.73,36.64,36.73,39000.0,19.4073,19.4284,19.3808,19.4284,39000.0
2006-02-03 13:45:00,36.7,36.7,36.62,36.63,11000.0,19.4125,19.4125,19.3702,19.3755,11000.0
2006-02-03 13:50:00,36.62,36.62,36.57,36.57,12800.0,19.3702,19.3702,19.3438,19.3438,12800.0
2006-02-03 13:55:00,36.57,36.58,36.52,36.58,16200.0,19.3438,19.3491,19.3173,19.3491,16200.0
2006-02-03 14:00:00,36.54,36.58,36.5,36.55,13100.0,19.3279,19.3491,19.3068,19.3332,13100.0
2006-02-03 14:05:00,36.54,36.58,36.5,36.53,10400.0,19.3279,19.3491,19.3068,19.3226,10400.0
2006-02-03 14:10:00,36.54,36.54,36.48,36.5,31200.0,19.3279,19.3279,19.2962,19.3068,31200.0
2006-02-03 14:15:00,36.49,36.5,36.44,36.49,48400.0,19.3015,19.3068,19.275,19.3015,48400.0
2006-02-03 14:20:00,36.49,36.51,36.47,36.5,23800.0,19.3015,19.312,19.2909,19.3068,23800.0
2006-02-03 14:25:00,36.5,36.55,36.47,36.52,63600.0,19.3068,19.3332,19.2909,19.3173,63600.0
2006-02-03 14:30:00,36.52,36.53,36.48,36.5,19800.0,19.3173,19.3226,19.2962,19.3068,19800.0
2006-02-03 14:35:00,36.5,36.5,36.45,36.47,20700.0,19.3068,19.3068,19.2803,19.2909,20700.0
2006-02-03 14:40:00,36.46,36.48,36.46,36.46,19900.0,19.2856,19.2962,19.2856,19.2856,19900.0
2006-02-03 14:45:00,36.45,36.49,36.42,36.45,18300.0,19.2803,19.3015,19.2644,19.2803,18300.0
2006-02-03 14:50:00,36.45,36.46,36.4,36.43,18900.0,19.2803,19.2856,19.2539,19.2697,18900.0
2006-02-03 14:55:00,36.46,36.47,36.42,36.46,21100.0,19.2856,19.2909,19.2644,19.2856,21100.0
2006-02-03 15:00:00,36.46,36.52,36.4,36.43,38200.0,19.2856,19.3173,19.2539,19.2697,38200.0
2006-02-03 15:05:00,36.44,36.54,36.44,36.52,30300.0,19.275,19.3279,19.275,19.3173,30300.0
2006-02-03 15:10:00,36.51,36.51,36.43,36.48,16500.0,19.312,19.312,19.2697,19.2962,16500.0
2006-02-03 15:15:00,36.48,36.49,36.45,36.46,24200.0,19.2962,19.3015,19.2803,19.2856,24200.0
2006-02-03 15:20:00,36.45,36.5,36.43,36.46,20100.0,19.2803,19.3068,19.2697,19.2856,20100.0
2006-02-03 15:25:00,36.45,36.46,36.4,36.45,24800.0,19.2803,19.2856,19.2539,19.2803,24800.0
2006-02-03 15:30:00,36.45,36.45,36.25,36.35,69800.0,19.2803,19.2803,19.1745,19.2274,69800.0
2006-02-03 15:35:00,36.36,36.39,36.35,36.36,16400.0,19.2327,19.2486,19.2274,19.2327,16400.0
2006-02-03 15:40:00,36.37,36.38,36.34,36.35,34400.0,19.238,19.2433,19.2221,19.2274,34400.0
2006-02-03 15:45:00,36.35,36.39,36.34,36.36,51800.0,19.2274,19.2486,19.2221,19.2327,51800.0
2006-02-03 15:50:00,36.35,36.39,36.35,36.35,32800.0,19.2274,19.2486,19.2274,19.2274,32800.0
2006-02-03 15:55:00,36.36,36.45,36.35,36.45,74900.0,19.2327,19.2803,19.2274,19.2803,74900.0
2006-02-06 09:30:00,36.17,36.33,36.08,36.11,64600.0,19.1322,19.2168,19.0846,19.1005,64600.0
2006-02-06 09:35:00,36.14,36.21,36.1,36.12,20900.0,19.1163,19.1534,19.0952,19.1058,20900.0
2006-02-06 09:40:00,36.13,36.2,36.01,36.19,17700.0,19.111,19.1481,19.0476,19.1428,17700.0
2006-02-06 09:45:00,36.19,36.2,36.09,36.09,10900.0,19.1428,19.1481,19.0899,19.0899,10900.0
2006-02-06 09:50:00,36.1,36.19,36.04,36.1,13800.0,19.0952,19.1428,19.0634,19.0952,13800.0
2006-02-06 09:55:00,36.1,36.1,36.04,36.05,10700.0,19.0952,19.0952,19.0634,19.0687,10700.0
2006-02-06 10:00:00,36.04,36.15,36.03,36.12,10700.0,19.0634,19.1216,19.0581,19.1058,10700.0
2006-02-06 10:05:00,36.1,36.15,36.04,36.05,13900.0,19.0952,19.1216,19.0634,19.0687,13900.0
2006-02-06 10:10:00,36.1,36.19,36.1,36.19,7700.0,19.0952,19.1428,19.0952,19.1428,7700.0
2006-02-06 10:15:00,36.18,36.19,36.03,36.08,9900.0,19.1375,19.1428,19.0581,19.0846,9900.0
2006-02-06 10:20:00,36.08,36.27,36.07,36.26,7400.0,19.0846,19.1851,19.0793,19.1798,7400.0
2006-02-06 10:25:00,36.26,36.26,36.05,36.05,16300.0,19.1798,19.1798,19.0687,19.0687,16300.0
2006-02-06 10:30:00,36.03,36.22,36.03,36.22,6900.0,19.0581,19.1586,19.0581,19.1586,6900.0
2006-02-06 10:35:00,36.23,36.23,36.2,36.21,5300.0,19.1639,19.1639,19.1481,19.1534,5300.0
2006-02-06 10:40:00,36.21,36.23,36.06,36.06,18800.0,19.1534,19.1639,19.074,19.074,18800.0
2006-02-06 10:45:00,36.05,36.19,36.05,36.14,7000.0,19.0687,19.1428,19.0687,19.1163,7000.0
2006-02-06 10:50:00,36.14,36.18,36.13,36.17,14000.0,19.1163,19.1375,19.111,19.1322,14000.0
2006-02-06 10:55:00,36.18,36.22,36.14,36.19,10800.0,19.1375,19.1586,19.1163,19.1428,10800.0
2006-02-06 11:00:00,36.19,36.19,36.12,36.18,8800.0,19.1428,19.1428,19.1058,19.1375,8800.0
2006-02-06 11:05:00,36.17,36.19,36.17,36.19,8600.0,19.1322,19.1428,19.1322,19.1428,8600.0
2006-02-06 11:10:00,36.18,36.2,36.18,36.2,3700.0,19.1375,19.1481,19.1375,19.1481,3700.0
2006-02-06 11:15:00,36.19,36.2,36.17,36.17,6700.0,19.1428,19.1481,19.1322,19.1322,6700.0
2006-02-06 11:20:00,36.17,36.2,36.17,36.19,7000.0,19.1322,19.1481,19.1322,19.1428,7000.0
2006-02-06 11:25:00,36.18,36.19,36.15,36.17,5100.0,19.1375,19.1428,19.1216,19.1322,5100.0
2006-02-06 11:30:00,36.18,36.19,36.16,36.18,6800.0,19.1375,19.1428,19.1269,19.1375,6800.0
2006-02-06 11:35:00,36.19,36.23,36.17,36.22,23000.0,19.1428,19.1639,19.1322,19.1586,23000.0
2006-02-06 11:40:00,36.23,36.27,36.22,36.27,13600.0,19.1639,19.1851,19.1586,19.1851,13600.0
2006-02-06 11:45:00,36.28,36.35,36.25,36.3,17700.0,19.1904,19.2274,19.1745,19.201,17700.0
2006-02-06 11:50:00,36.3,36.33,36.28,36.32,11600.0,19.201,19.2168,19.1904,19.2115,11600.0
2006-02-06 11:55:00,36.32,36.34,36.32,36.34,600.0,19.2115,19.2221,19.2115,19.2221,600.0
2006-02-06 12:00:00,36.34,36.4,36.32,36.38,18600.0,19.2221,19.2539,19.2115,19.2433,18600.0
2006-02-06 12:05:00,36.37,36.39,36.36,36.38,4200.0,19.238,19.2486,19.2327,19.2433,4200.0
2006-02-06 12:10:00,36.37,36.39,36.36,36.39,10300.0,19.238,19.2486,19.2327,19.2486,10300.0
2006-02-06 12:15:00,36.39,36.42,36.35,36.42,11300.0,19.2486,19.2644,19.2274,19.2644,11300.0
2006-02-06 12:20:00,36.42,36.43,36.39,36.42,8000.0,19.2644,19.2697,19.2486,19.2644,8000.0
2006-02-06 12:25:00,36.42,36.42,36.35,36.41,3600.0,19.2644,19.2644,19.2274,19.2591,3600.0
2006-02-06 12:30:00,36.43,36.44,36.43,36.44,1400.0,19.2697,19.275,19.2697,19.275,1400.0
2006-02-06 12:35:00,36.43,36.43,36.41,36.42,5900.0,19.2697,19.2697,19.2591,19.2644,5900.0
2006-02-06 12:40:00,36.42,36.44,36.42,36.42,4300.0,19.2644,19.275,19.2644,19.2644,4300.0
2006-02-06 12:45:00,36.44,36.44,36.43,36.44,2100.0,19.275,19.275,19.2697,19.275,2100.0
2006-02-06 12:50:00,36.43,36.44,36.42,36.43,10000.0,19.2697,19.275,19.2644,19.2697,10000.0
2006-02-06 12:55:00,36.42,36.45,36.41,36.45,7900.0,19.2644,19.2803,19.2591,19.2803,7900.0
2006-02-06 13:00:00,36.45,36.51,36.45,36.51,12000.0,19.2803,19.312,19.2803,19.312,12000.0
2006-02-06 13:05:00,36.5,36.5,36.46,36.48,6600.0,19.3068,19.3068,19.2856,19.2962,6600.0
2006-02-06 13:10:00,36.48,36.49,36.47,36.47,7600.0,19.2962,19.3015,19.2909,19.2909,7600.0
2006-02-06 13:15:00,36.48,36.48,36.47,36.47,3000.0,19.2962,19.2962,19.2909,19.2909,3000.0
2006-02-06 13:20:00,36.47,36.48,36.46,36.46,4100.0,19.2909,19.2962,19.2856,19.2856,4100.0
2006-02-06 13:25:00,36.45,36.46,36.43,36.45,5500.0,19.2803,19.2856,19.2697,19.2803,5500.0
2006-02-06 13:30:00,36.46,36.47,36.45,36.47,9800.0,19.2856,19.2909,19.2803,19.2909,9800.0
2006-02-06 13:35:00,36.47,36.47,36.43,36.44,6100.0,19.2909,19.2909,19.2697,19.275,6100.0
2006-02-06 13:40:00,36.44,36.48,36.43,36.48,11600.0,19.275,19.2962,19.2697,19.2962,11600.0
2006-02-06 13:45:00,36.48,36.48,36.45,36.46,4600.0,19.2962,19.2962,19.2803,19.2856,4600.0
2006-02-06 13:50:00,36.46,36.46,36.38,36.44,9200.0,19.2856,19.2856,19.2433,19.275,9200.0
2006-02-06 13:55:00,36.44,36.47,36.44,36.45,7600.0,19.275,19.2909,19.275,19.2803,7600.0
2006-02-06 14:00:00,36.44,36.44,36.25,36.33,22400.0,19.275,19.275,19.1745,19.2168,22400.0
2006-02-06 14:05:00,36.32,36.38,36.31,36.32,11100.0,19.2115,19.2433,19.2063,19.2115,11100.0
2006-02-06 14:10:00,36.32,36.36,36.29,36.29,8400.0,19.2115,19.2327,19.1957,19.1957,8400.0
2006-02-06 14:15:00,36.29,36.37,36.29,36.33,26100.0,19.1957,19.238,19.1957,19.2168,26100.0
2006-02-06 14:20:00,36.33,36.35,36.32,36.34,9300.0,19.2168,19.2274,19.2115,19.2221,9300.0
2006-02-06 14:25:00,36.33,36.37,36.3,36.37,9800.0,19.2168,19.238,19.201,19.238,9800.0
2006-02-06 14:30:00,36.37,36.42,36.36,36.37,7900.0,19.238,19.2644,19.2327,19.238,7900.0
2006-02-06 14:35:00,36.38,36.41,36.36,36.39,9900.0,19.2433,19.2591,19.2327,19.2486,9900.0
2006-02-06 14:40:00,36.37,36.39,36.34,36.38,5400.0,19.238,19.2486,19.2221,19.2433,5400.0
2006-02-06 14:45:00,36.4,36.4,36.33,36.35,7200.0,19.2539,19.2539,19.2168,19.2274,7200.0
2006-02-06 14:50:00,36.35,36.44,36.32,36.33,7800.0,19.2274,19.275,19.2115,19.2168,7800.0
2006-02-06 14:55:00,36.33,36.38,36.33,36.34,4500.0,19.2168,19.2433,19.2168,19.2221,4500.0
2006-02-06 15:00:00,36.34,36.36,36.33,36.34,6400.0,19.2221,19.2327,19.2168,19.2221,6400.0
2006-02-06 15:05:00,36.34,36.44,36.33,36.36,9900.0,19.2221,19.275,19.2168,19.2327,9900.0
2006-02-06 15:10:00,36.36,36.42,36.36,36.42,13400.0,19.2327,19.2644,19.2327,19.2644,13400.0
2006-02-06 15:15:00,36.42,36.42,36.39,36.39,7300.0,19.2644,19.2644,19.2486,19.2486,7300.0
2006-02-06 15:20:00,36.41,36.45,36.41,36.44,6900.0,19.2591,19.2803,19.2591,19.275,6900.0
2006-02-06 15:25:00,36.44,36.45,36.42,36.45,6700.0,19.275,19.2803,19.2644,19.2803,6700.0
2006-02-06 15:30:00,36.45,36.47,36.43,36.44,10600.0,19.2803,19.2909,19.2697,19.275,10600.0
2006-02-06 15:35:00,36.44,36.47,36.43,36.47,17800.0,19.275,19.2909,19.2697,19.2909,17800.0
2006-02-06 15:40:00,36.47,36.48,36.45,36.48,12300.0,19.2909,19.2962,19.2803,19.2962,12300.0
2006-02-06 15:45:00,36.47,36.48,36.46,36.46,14400.0,19.2909,19.2962,19.2856,19.2856,14400.0
2006-02-06 15:50:00,36.45,36.46,36.41,36.41,22600.0,19.2803,19.2856,19.2591,19.2591,22600.0
2006-02-06 15:55:00,36.41,36.42,36.36,36.4,27600.0,19.2591,19.2644,19.2327,19.2539,27600.0
2006-02-07 09:30:00,36.39,36.71,36.3,36.52,33400.0,19.2486,19.4178,19.201,19.3173,33400.0
2006-02-07 09:35:00,36.51,36.57,36.42,36.56,12100.0,19.312,19.3438,19.2644,19.3385,12100.0
2006-02-07 09:40:00,36.56,36.57,36.45,36.48,11300.0,19.3385,19.3438,19.2803,19.2962,11300.0
2006-02-07 09:45:00,36.5,36.69,36.5,36.53,18700.0,19.3068,19.4073,19.3068,19.3226,18700.0
2006-02-07 09:50:00,36.54,36.65,36.53,36.63,12000.0,19.3279,19.3861,19.3226,19.3755,12000.0
2006-02-07 09:55:00,36.63,36.63,36.57,36.58,9500.0,19.3755,19.3755,19.3438,19.3491,9500.0
2006-02-07 10:00:00,36.57,36.69,36.57,36.66,11700.0,19.3438,19.4073,19.3438,19.3914,11700.0
2006-02-07 10:05:00,36.67,36.72,36.66,36.72,9000.0,19.3967,19.4231,19.3914,19.4231,9000.0
2006-02-07 10:10:00,36.71,36.74,36.68,36.71,13000.0,19.4178,19.4337,19.402,19.4178,13000.0
2006-02-07 10:15:00,36.71,36.71,36.66,36.68,14000.0,19.4178,19.4178,19.3914,19.402,14000.0
2006-02-07 10:20:00,36.67,36.67,36.59,36.64,16600.0,19.3967,19.3967,19.3544,19.3808,16600.0
2006-02-07 10:25:00,36.66,36.73,36.65,36.71,13600.0,19.3914,19.4284,19.3861,19.4178,13600.0
2006-02-07 10:30:00,36.7,36.77,36.7,36.76,11800.0,19.4125,19.4496,19.4125,19.4443,11800.0
2006-02-07 10:35:00,36.76,36.76,36.7,36.7,15000.0,19.4443,19.4443,19.4125,19.4125,15000.0
2006-02-07 10:40:00,36.7,36.77,36.6,36.77,26500.0,19.4125,19.4496,19.3596,19.4496,26500.0
2006-02-07 10:45:00,36.78,36.8,36.76,36.76,8300.0,19.4549,19.4654,19.4443,19.4443,8300.0
2006-02-07 10:50:00,36.77,36.78,36.7,36.78,23500.0,19.4496,19.4549,19.4125,19.4549,23500.0
2006-02-07 10:55:00,36.78,36.87,36.78,36.83,12800.0,19.4549,19.5025,19.4549,19.4813,12800.0
2006-02-07 11:00:00,36.83,36.87,36.83,36.85,15200.0,19.4813,19.5025,19.4813,19.4919,15200.0
2006-02-07 11:05:00,36.85,36.86,36.81,36.83,13100.0,19.4919,19.4972,19.4707,19.4813,13100.0
2006-02-07 11:10:00,36.83,36.86,36.78,36.78,6100.0,19.4813,19.4972,19.4549,19.4549,6100.0
2006-02-07 11:15:00,36.78,36.82,36.74,36.81,13500.0,19.4549,19.476,19.4337,19.4707,13500.0
2006-02-07 11:20:00,36.8,36.95,36.76,36.9,24100.0,19.4654,19.5448,19.4443,19.5183,24100.0
2006-02-07 11:25:00,36.92,36.98,36.9,36.9,16300.0,19.5289,19.5606,19.5183,19.5183,16300.0
2006-02-07 11:30:00,36.9,36.91,36.84,36.84,6100.0,19.5183,19.5236,19.4866,19.4866,6100.0
2006-02-07 11:35:00,36.85,36.9,36.78,36.89,19400.0,19.4919,19.5183,19.4549,19.513,19400.0
2006-02-07 11:40:00,36.89,36.89,36.78,36.81,9300.0,19.513,19.513,19.4549,19.4707,9300.0
2006-02-07 11:45:00,36.82,36.87,36.72,36.75,12500.0,19.476,19.5025,19.4231,19.439,12500.0
2006-02-07 11:50:00,36.75,36.78,36.7,36.78,10700.0,19.439,19.4549,19.4125,19.4549,10700.0
2006-02-07 11:55:00,36.79,36.86,36.79,36.8,5200.0,19.4601,19.4972,19.4601,19.4654,5200.0
2006-02-07 12:00:00,36.83,36.84,36.75,36.78,9700.0,19.4813,19.4866,19.439,19.4549,9700.0
2006-02-07 12:05:00,36.79,36.79,36.7,36.71,7300.0,19.4601,19.4601,19.4125,19.4178,7300.0
2006-02-07 12:10:00,36.72,36.76,36.67,36.76,12700.0,19.4231,19.4443,19.3967,19.4443,12700.0
2006-02-07 12:15:00,36.75,36.76,36.69,36.75,26200.0,19.439,19.4443,19.4073,19.439,26200.0
2006-02-07 12:20:00,36.75,36.83,36.75,36.79,13000.0,19.439,19.4813,19.439,19.4601,13000.0
2006-02-07 12:25:00,36.79,36.79,36.76,36.79,3900.0,19.4601,19.4601,19.4443,19.4601,3900.0
2006-02-07 12:30:00,36.78,36.87,36.78,36.87,16600.0,19.4549,19.5025,19.4549,19.5025,16600.0
2006-02-07 12:35:00,36.88,36.93,36.83,36.92,15000.0,19.5078,19.5342,19.4813,19.5289,15000.0
2006-02-07 12:40:00,36.92,37.0,36.92,36.95,19400.0,19.5289,19.5712,19.5289,19.5448,19400.0
2006-02-07 12:45:00,36.93,36.93,36.86,36.87,10200.0,19.5342,19.5342,19.4972,19.5025,10200.0
2006-02-07 12:50:00,36.9,37.0,36.9,36.98,12800.0,19.5183,19.5712,19.5183,19.5606,12800.0
2006-02-07 12:55:00,36.97,36.99,36.94,36.96,10200.0,19.5554,19.5659,19.5395,19.5501,10200.0
2006-02-07 13:00:00,36.96,36.96,36.78,36.85,20600.0,19.5501,19.5501,19.4549,19.4919,20600.0
2006-02-07 13:05:00,36.85,36.95,36.83,36.93,20700.0,19.4919,19.5448,19.4813,19.5342,20700.0
2006-02-07 13:10:00,36.92,36.92,36.83,36.83,18800.0,19.5289,19.5289,19.4813,19.4813,18800.0
2006-02-07 13:15:00,36.81,36.81,36.77,36.79,3800.0,19.4707,19.4707,19.4496,19.4601,3800.0
2006-02-07 13:20:00,36.79,36.85,36.77,36.82,6400.0,19.4601,19.4919,19.4496,19.476,6400.0
2006-02-07 13:25:00,36.82,36.84,36.77,36.81,6700.0,19.476,19.4866,19.4496,19.4707,6700.0
2006-02-07 13:30:00,36.79,36.84,36.79,36.83,11700.0,19.4601,19.4866,19.4601,19.4813,11700.0
2006-02-07 13:35:00,36.83,36.84,36.77,36.8,14400.0,19.4813,19.4866,19.4496,19.4654,14400.0
2006-02-07 13:40:00,36.79,36.8,36.74,36.8,19000.0,19.4601,19.4654,19.4337,19.4654,19000.0
2006-02-07 13:45:00,36.8,36.84,36.8,36.82,13200.0,19.4654,19.4866,19.4654,19.476,13200.0
2006-02-07 13:50:00,36.82,36.88,36.81,36.88,39300.0,19.476,19.5078,19.4707,19.5078,39300.0
2006-02-07 13:55:00,36.86,36.89,36.83,36.84,19200.0,19.4972,19.513,19.4813,19.4866,19200.0
2006-02-07 14:00:00,36.84,36.84,36.82,36.82,9400.0,19.4866,19.4866,19.476,19.476,9400.0
2006-02-07 14:05:00,36.82,36.85,36.81,36.81,13300.0,19.476,19.4919,19.4707,19.4707,13300.0
2006-02-07 14:10:00,36.81,36.85,36.81,36.85,21700.0,19.4707,19.4919,19.4707,19.4919,21700.0
2006-02-07 14:15:00,36.85,36.88,36.83,36.83,16600.0,19.4919,19.5078,19.4813,19.4813,16600.0
2006-02-07 14:20:00,36.84,36.84,36.83,36.84,12600.0,19.4866,19.4866,19.4813,19.4866,12600.0
2006-02-07 14:25:00,36.83,36.95,36.83,36.93,45400.0,19.4813,19.5448,19.4813,19.5342,45400.0
2006-02-07 14:30:00,36.93,36.94,36.89,36.89,30300.0,19.5342,19.5395,19.513,19.513,30300.0
2006-02-07 14:35:00,36.9,36.92,36.87,36.91,26600.0,19.5183,19.5289,19.5025,19.5236,26600.0
2006-02-07 14:40:00,36.9,36.91,36.88,36.89,12800.0,19.5183,19.5236,19.5078,19.513,12800.0
2006-02-07 14:45:00,36.89,36.91,36.88,36.9,23400.0,19.513,19.5236,19.5078,19.5183,23400.0
2006-02-07 14:50:00,36.9,36.9,36.84,36.84,22300.0,19.5183,19.5183,19.4866,19.4866,22300.0
2006-02-07 14:55:00,36.84,36.87,36.81,36.84,9600.0,19.4866,19.5025,19.4707,19.4866,9600.0
2006-02-07 15:00:00,36.83,36.88,36.71,36.72,14700.0,19.4813,19.5078,19.4178,19.4231,14700.0
2006-02-07 15:05:00,36.73,36.81,36.73,36.81,17700.0,19.4284,19.4707,19.4284,19.4707,17700.0
2006-02-07 15:10:00,36.81,36.89,36.8,36.88,22000.0,19.4707,19.513,19.4654,19.5078,22000.0
2006-02-07 15:15:00,36.89,36.92,36.85,36.88,25500.0,19.513,19.5289,19.4919,19.5078,25500.0
2006-02-07 15:20:00,36.87,36.91,36.84,36.88,29700.0,19.5025,19.5236,19.4866,19.5078,29700.0
2006-02-07 15:25:00,36.87,36.88,36.84,36.87,19100.0,19.5025,19.5078,19.4866,19.5025,19100.0
2006-02-07 15:30:00,36.86,36.89,36.85,36.86,11200.0,19.4972,19.513,19.4919,19.4972,11200.0
2006-02-07 15:35:00,36.85,36.93,36.84,36.93,30100.0,19.4919,19.5342,19.4866,19.5342,30100.0
2006-02-07 15:40:00,36.93,36.96,36.93,36.96,48500.0,19.5342,19.5501,19.5342,19.5501,48500.0
2006-02-07 15:45:00,36.97,37.0,36.91,36.91,35900.0,19.5554,19.5712,19.5236,19.5236,35900.0
2006-02-07 15:50:00,36.91,36.95,36.87,36.94,86600.0,19.5236,19.5448,19.5025,19.5395,86600.0
2006-02-07 15:55:00,36.94,36.98,36.9,36.9,55700.0,19.5395,19.5606,19.5183,19.5183,55700.0
2006-02-08 09:30:00,36.98,37.18,36.89,37.01,126100.0,19.5606,19.6664,19.513,19.5765,126100.0
2006-02-08 09:35:00,37.01,37.18,37.01,37.14,15200.0,19.5765,19.6664,19.5765,19.6453,15200.0
2006-02-08 09:40:00,37.13,37.3,37.1,37.27,30300.0,19.64,19.7299,19.6241,19.714,30300.0
2006-02-08 09:45:00,37.27,37.31,37.2,37.3,22500.0,19.714,19.7352,19.677,19.7299,22500.0
2006-02-08 09:50:00,37.3,37.35,37.3,37.34,25800.0,19.7299,19.7564,19.7299,19.7511,25800.0
2006-02-08 09:55:00,37.34,37.59,37.33,37.5,41100.0,19.7511,19.8833,19.7458,19.8357,41100.0
2006-02-08 10:00:00,37.47,37.62,37.43,37.59,39700.0,19.8198,19.8992,19.7987,19.8833,39700.0
2006-02-08 10:05:00,37.59,37.75,37.58,37.73,41200.0,19.8833,19.9679,19.878,19.9574,41200.0
2006-02-08 10:10:00,37.72,37.8,37.64,37.71,25400.0,19.9521,19.9944,19.9098,19.9468,25400.0
2006-02-08 10:15:00,37.69,37.82,37.69,37.78,30400.0,19.9362,20.005,19.9362,19.9838,30400.0
2006-02-08 10:20:00,37.79,37.8,37.7,37.77,27600.0,19.9891,19.9944,19.9415,19.9785,27600.0
2006-02-08 10:25:00,37.75,37.81,37.75,37.77,19300.0,19.9679,19.9997,19.9679,19.9785,19300.0
2006-02-08 10:30:00,37.78,37.8,37.76,37.78,18200.0,19.9838,19.9944,19.9732,19.9838,18200.0
2006-02-08 10:35:00,37.78,37.82,37.75,37.8,68100.0,19.9838,20.005,19.9679,19.9944,68100.0
2006-02-08 10:40:00,37.79,37.8,37.55,37.58,26200.0,19.9891,19.9944,19.8622,19.878,26200.0
2006-02-08 10:45:00,37.59,37.66,37.57,37.62,18200.0,19.8833,19.9203,19.8727,19.8992,18200.0
2006-02-08 10:50:00,37.62,37.77,37.59,37.76,47700.0,19.8992,19.9785,19.8833,19.9732,47700.0
2006-02-08 10:55:00,37.75,37.77,37.75,37.76,7300.0,19.9679,19.9785,19.9679,19.9732,7300.0
2006-02-08 11:00:00,37.76,37.77,37.67,37.7,13200.0,19.9732,19.9785,19.9256,19.9415,13200.0
2006-02-08 11:05:00,37.7,37.7,37.62,37.62,13500.0,19.9415,19.9415,19.8992,19.8992,13500.0
2006-02-08 11:10:00,37.61,37.77,37.57,37.77,34200.0,19.8939,19.9785,19.8727,19.9785,34200.0
2006-02-08 11:15:00,37.76,37.83,37.72,37.83,39200.0,19.9732,20.0103,19.9521,20.0103,39200.0
2006-02-08 11:20:00,37.81,37.81,37.78,37.79,18700.0,19.9997,19.9997,19.9838,19.9891,18700.0
2006-02-08 11:25:00,37.78,37.83,37.78,37.78,18100.0,19.9838,20.0103,19.9838,19.9838,18100.0
2006-02-08 11:30:00,37.77,37.82,37.77,37.8,13100.0,19.9785,20.005,19.9785,19.9944,13100.0
2006-02-08 11:35:00,37.8,37.85,37.76,37.85,28400.0,19.9944,20.0208,19.9732,20.0208,28400.0
2006-02-08 11:40:00,37.85,37.91,37.83,37.84,37300.0,20.0208,20.0526,20.0103,20.0155,37300.0
2006-02-08 11:45:00,37.83,37.95,37.83,37.88,16200.0,20.0103,20.0737,20.0103,20.0367,16200.0
2006-02-08 11:50:00,37.87,37.89,37.82,37.82,6300.0,20.0314,20.042,20.005,20.005,6300.0
2006-02-08 11:55:00,37.81,37.82,37.76,37.78,12200.0,19.9997,20.005,19.9732,19.9838,12200.0
2006-02-08 12:00:00,37.77,37.8,37.76,37.79,23800.0,19.9785,19.9944,19.9732,19.9891,23800.0
2006-02-08 12:05:00,37.79,37.88,37.78,37.78,10400.0,19.9891,20.0367,19.9838,19.9838,10400.0
2006-02-08 12:10:00,37.78,37.78,37.7,37.75,15400.0,19.9838,19.9838,19.9415,19.9679,15400.0
2006-02-08 12:15:00,37.75,37.83,37.75,37.83,25800.0,19.9679,20.0103,19.9679,20.0103,25800.0
2006-02-08 12:20:00,37.83,37.97,37.83,37.91,25200.0,20.0103,20.0843,20.0103,20.0526,25200.0
2006-02-08 12:25:00,37.9,37.92,37.82,37.82,14900.0,20.0473,20.0579,20.005,20.005,14900.0
2006-02-08 12:30:00,37.81,37.82,37.8,37.8,10900.0,19.9997,20.005,19.9944,19.9944,10900.0
2006-02-08 12:35:00,37.79,37.8,37.78,37.78,12700.0,19.9891,19.9944,19.9838,19.9838,12700.0
2006-02-08 12:40:00,37.78,37.85,37.78,37.81,27200.0,19.9838,20.0208,19.9838,19.9997,27200.0
2006-02-08 12:45:00,37.81,37.93,37.79,37.86,24200.0,19.9997,20.0632,19.9891,20.0261,24200.0
2006-02-08 12:50:00,37.87,37.87,37.79,37.79,8700.0,20.0314,20.0314,19.9891,19.9891,8700.0
2006-02-08 12:55:00,37.79,37.8,37.77,37.8,22700.0,19.9891,19.9944,19.9785,19.9944,22700.0
2006-02-08 13:00:00,37.8,37.81,37.8,37.8,7900.0,19.9944,19.9997,19.9944,19.9944,7900.0
2006-02-08 13:05:00,37.8,37.81,37.75,37.75,21800.0,19.9944,19.9997,19.9679,19.9679,21800.0
2006-02-08 13:10:00,37.75,37.85,37.75,37.82,36700.0,19.9679,20.0208,19.9679,20.005,36700.0
2006-02-08 13:15:00,37.8,37.84,37.8,37.81,14700.0,19.9944,20.0155,19.9944,19.9997,14700.0
2006-02-08 13:20:00,37.81,37.83,37.8,37.82,18000.0,19.9997,20.0103,19.9944,20.005,18000.0
2006-02-08 13:25:00,37.82,37.88,37.81,37.86,18300.0,20.005,20.0367,19.9997,20.0261,18300.0
2006-02-08 13:30:00,37.86,37.92,37.83,37.85,27500.0,20.0261,20.0579,20.0103,20.0208,27500.0
2006-02-08 13:35:00,37.85,37.86,37.83,37.84,12800.0,20.0208,20.0261,20.0103,20.0155,12800.0
2006-02-08 13:40:00,37.85,37.89,37.84,37.88,13500.0,20.0208,20.042,20.0155,20.0367,13500.0
2006-02-08 13:45:00,37.87,37.88,37.85,37.87,22100.0,20.0314,20.0367,20.0208,20.0314,22100.0
2006-02-08 13:50:00,37.86,37.97,37.86,37.92,42400.0,20.0261,20.0843,20.0261,20.0579,42400.0
2006-02-08 13:55:00,37.92,37.98,37.89,37.97,24000.0,20.0579,20.0896,20.042,20.0843,24000.0
2006-02-08 14:00:00,37.97,37.98,37.91,37.97,76800.0,20.0843,20.0896,20.0526,20.0843,76800.0
2006-02-08 14:05:00,37.97,37.99,37.97,37.98,23700.0,20.0843,20.0949,20.0843,20.0896,23700.0
2006-02-08 14:10:00,37.98,37.99,37.9,37.9,15700.0,20.0896,20.0949,20.0473,20.0473,15700.0
2006-02-08 14:15:00,37.9,37.91,37.87,37.88,24200.0,20.0473,20.0526,20.0314,20.0367,24200.0
2006-02-08 14:20:00,37.88,37.91,37.85,37.91,22600.0,20.0367,20.0526,20.0208,20.0526,22600.0
2006-02-08 14:25:00,37.9,37.91,37.9,37.9,6400.0,20.0473,20.0526,20.0473,20.0473,6400.0
2006-02-08 14:30:00,37.9,37.91,37.85,37.85,11800.0,20.0473,20.0526,20.0208,20.0208,11800.0
2006-02-08 14:35:00,37.85,37.85,37.77,37.77,10800.0,20.0208,20.0208,19.9785,19.9785,10800.0
2006-02-08 14:40:00,37.76,37.81,37.73,37.73,18000.0,19.9732,19.9997,19.9574,19.9574,18000.0
2006-02-08 14:45:00,37.73,37.75,37.72,37.72,21000.0,19.9574,19.9679,19.9521,19.9521,21000.0
2006-02-08 14:50:00,37.72,37.77,37.72,37.75,20100.0,19.9521,19.9785,19.9521,19.9679,20100.0
2006-02-08 14:55:00,37.75,37.75,37.7,37.7,9400.0,19.9679,19.9679,19.9415,19.9415,9400.0
2006-02-08 15:00:00,37.7,37.76,37.65,37.75,25500.0,19.9415,19.9732,19.915,19.9679,25500.0
2006-02-08 15:05:00,37.75,37.81,37.73,37.79,20100.0,19.9679,19.9997,19.9574,19.9891,20100.0
2006-02-08 15:10:00,37.79,37.8,37.75,37.77,9300.0,19.9891,19.9944,19.9679,19.9785,9300.0
2006-02-08 15:15:00,37.77,37.77,37.76,37.77,19100.0,19.9785,19.9785,19.9732,19.9785,19100.0
2006-02-08 15:20:00,37.76,37.81,37.76,37.8,36400.0,19.9732,19.9997,19.9732,19.9944,36400.0
2006-02-08 15:25:00,37.8,37.83,37.8,37.82,35000.0,19.9944,20.0103,19.9944,20.005,35000.0
2006-02-08 15:30:00,37.81,37.89,37.8,37.8,33900.0,19.9997,20.042,19.9944,19.9944,33900.0
2006-02-08 15:35:00,37.81,37.88,37.8,37.87,53000.0,19.9997,20.0367,19.9944,20.0314,53000.0
2006-02-08 15:40:00,37.87,37.88,37.86,37.88,51000.0,20.0314,20.0367,20.0261,20.0367,51000.0
2006-02-08 15:45:00,37.9,37.96,36.9,37.84,94900.0,20.0473,20.079,19.5183,20.0155,94900.0
2006-02-08 15:50:00,37.84,37.87,37.83,37.84,36400.0,20.0155,20.0314,20.0103,20.0155,36400.0
2006-02-08 15:55:00,37.84,37.86,37.75,37.75,98500.0,20.0155,20.0261,19.9679,19.9679,98500.0
2006-02-09 09:30:00,37.64,37.93,37.37,37.56,52200.0,19.9098,20.0632,19.7669,19.8674,52200.0
2006-02-09 09:35:00,37.56,37.63,37.27,37.54,29700.0,19.8674,19.9045,19.714,19.8569,29700.0
2006-02-09 09:40:00,37.55,37.62,37.49,37.56,15600.0,19.8622,19.8992,19.8304,19.8674,15600.0
2006-02-09 09:45:00,37.59,37.61,37.46,37.46,15000.0,19.8833,19.8939,19.8145,19.8145,15000.0
2006-02-09 09:50:00,37.46,37.59,37.41,37.48,21300.0,19.8145,19.8833,19.7881,19.8251,21300.0
2006-02-09 09:55:00,37.51,37.56,37.42,37.51,14500.0,19.841,19.8674,19.7934,19.841,14500.0
2006-02-09 10:00:00,37.5,37.62,37.46,37.61,15800.0,19.8357,19.8992,19.8145,19.8939,15800.0
2006-02-09 10:05:00,37.61,37.64,37.56,37.58,7000.0,19.8939,19.9098,19.8674,19.878,7000.0
2006-02-09 10:10:00,37.58,37.6,37.49,37.5,7600.0,19.878,19.8886,19.8304,19.8357,7600.0
2006-02-09 10:15:00,37.51,37.55,37.41,37.52,14700.0,19.841,19.8622,19.7881,19.8463,14700.0
2006-02-09 10:20:00,37.54,37.56,37.51,37.55,6200.0,19.8569,19.8674,19.841,19.8622,6200.0
2006-02-09 10:25:00,37.54,37.55,37.5,37.51,4800.0,19.8569,19.8622,19.8357,19.841,4800.0
2006-02-09 10:30:00,37.52,37.56,37.46,37.49,15200.0,19.8463,19.8674,19.8145,19.8304,15200.0
2006-02-09 10:35:00,37.49,37.58,37.46,37.5,13600.0,19.8304,19.878,19.8145,19.8357,13600.0
2006-02-09 10:40:00,37.51,37.54,37.39,37.41,25300.0,19.841,19.8569,19.7775,19.7881,25300.0
2006-02-09 10:45:00,37.41,37.51,37.4,37.48,11400.0,19.7881,19.841,19.7828,19.8251,11400.0
2006-02-09 10:50:00,37.48,37.5,37.45,37.49,9600.0,19.8251,19.8357,19.8093,19.8304,9600.0
2006-02-09 10:55:00,37.5,37.54,37.49,37.53,10700.0,19.8357,19.8569,19.8304,19.8516,10700.0
2006-02-09 11:00:00,37.54,37.57,37.5,37.5,6500.0,19.8569,19.8727,19.8357,19.8357,6500.0
2006-02-09 11:05:00,37.5,37.57,37.5,37.56,12200.0,19.8357,19.8727,19.8357,19.8674,12200.0
2006-02-09 11:10:00,37.53,37.54,37.5,37.53,8200.0,19.8516,19.8569,19.8357,19.8516,8200.0
2006-02-09 11:15:00,37.53,37.53,37.5,37.51,12300.0,19.8516,19.8516,19.8357,19.841,12300.0
2006-02-09 11:20:00,37.51,37.59,37.5,37.59,10700.0,19.841,19.8833,19.8357,19.8833,10700.0
2006-02-09 11:25:00,37.57,37.6,37.57,37.58,9700.0,19.8727,19.8886,19.8727,19.878,9700.0
2006-02-09 11:30:00,37.59,37.64,37.58,37.64,16200.0,19.8833,19.9098,19.878,19.9098,16200.0
2006-02-09 11:35:00,37.64,37.65,37.64,37.65,2900.0,19.9098,19.915,19.9098,19.915,2900.0
2006-02-09 11:40:00,37.65,37.69,37.54,37.54,14100.0,19.915,19.9362,19.8569,19.8569,14100.0
2006-02-09 11:45:00,37.65,37.65,37.58,37.64,9500.0,19.915,19.915,19.878,19.9098,9500.0
2006-02-09 11:50:00,37.64,37.75,37.64,37.75,11200.0,19.9098,19.9679,19.9098,19.9679,11200.0
2006-02-09 11:55:00,37.74,37.75,37.7,37.71,11000.0,19.9627,19.9679,19.9415,19.9468,11000.0
2006-02-09 12:00:00,37.72,37.72,37.64,37.66,30400.0,19.9521,19.9521,19.9098,19.9203,30400.0
2006-02-09 12:05:00,37.65,37.68,37.6,37.64,19500.0,19.915,19.9309,19.8886,19.9098,19500.0
2006-02-09 12:10:00,37.63,37.65,37.61,37.64,6200.0,19.9045,19.915,19.8939,19.9098,6200.0
2006-02-09 12:15:00,37.65,37.65,37.63,37.64,8500.0,19.915,19.915,19.9045,19.9098,8500.0
2006-02-09 12:20:00,37.63,37.71,37.63,37.7,10800.0,19.9045,19.9468,19.9045,19.9415,10800.0
2006-02-09 12:25:00,37.69,37.75,37.69,37.74,11500.0,19.9362,19.9679,19.9362,19.9627,11500.0
2006-02-09 12:30:00,37.74,37.76,37.74,37.74,9600.0,19.9627,19.9732,19.9627,19.9627,9600.0
2006-02-09 12:35:00,37.75,37.75,37.66,37.73,25800.0,19.9679,19.9679,19.9203,19.9574,25800.0
2006-02-09 12:40:00,37.74,37.76,37.72,37.76,12100.0,19.9627,19.9732,19.9521,19.9732,12100.0
2006-02-09 12:45:00,37.75,37.83,37.74,37.82,30500.0,19.9679,20.0103,19.9627,20.005,30500.0
2006-02-09 12:50:00,37.82,37.82,37.77,37.79,20900.0,20.005,20.005,19.9785,19.9891,20900.0
2006-02-09 12:55:00,37.77,37.84,37.71,37.71,26800.0,19.9785,20.0155,19.9468,19.9468,26800.0
2006-02-09 13:00:00,37.7,37.79,37.7,37.74,16700.0,19.9415,19.9891,19.9415,19.9627,16700.0
2006-02-09 13:05:00,37.74,37.74,37.64,37.69,14200.0,19.9627,19.9627,19.9098,19.9362,14200.0
2006-02-09 13:10:00,37.72,37.73,37.67,37.67,8700.0,19.9521,19.9574,19.9256,19.9256,8700.0
2006-02-09 13:15:00,37.67,37.69,37.63,37.65,12900.0,19.9256,19.9362,19.9045,19.915,12900.0
2006-02-09 13:20:00,37.64,37.65,37.59,37.65,13400.0,19.9098,19.915,19.8833,19.915,13400.0
2006-02-09 13:25:00,37.64,37.65,37.6,37.64,17300.0,19.9098,19.915,19.8886,19.9098,17300.0
2006-02-09 13:30:00,37.62,37.64,37.5,37.54,43500.0,19.8992,19.9098,19.8357,19.8569,43500.0
2006-02-09 13:35:00,37.54,37.61,37.53,37.58,20900.0,19.8569,19.8939,19.8516,19.878,20900.0
2006-02-09 13:40:00,37.59,37.66,37.58,37.61,21000.0,19.8833,19.9203,19.878,19.8939,21000.0
2006-02-09 13:45:00,37.61,37.61,37.54,37.55,19900.0,19.8939,19.8939,19.8569,19.8622,19900.0
2006-02-09 13:50:00,37.55,37.64,37.49,37.64,16300.0,19.8622,19.9098,19.8304,19.9098,16300.0
2006-02-09 13:55:00,37.64,37.64,37.61,37.61,2200.0,19.9098,19.9098,19.8939,19.8939,2200.0
2006-02-09 14:00:00,37.59,37.6,37.5,37.52,14600.0,19.8833,19.8886,19.8357,19.8463,14600.0
2006-02-09 14:05:00,37.53,37.54,37.44,37.5,21900.0,19.8516,19.8569,19.804,19.8357,21900.0
2006-02-09 14:10:00,37.51,37.55,37.46,37.54,20700.0,19.841,19.8622,19.8145,19.8569,20700.0
2006-02-09 14:15:00,37.54,37.55,37.47,37.49,15800.0,19.8569,19.8622,19.8198,19.8304,15800.0
2006-02-09 14:20:00,37.47,37.53,37.47,37.49,21500.0,19.8198,19.8516,19.8198,19.8304,21500.0
2006-02-09 14:25:00,37.5,37.56,37.49,37.55,18000.0,19.8357,19.8674,19.8304,19.8622,18000.0
2006-02-09 14:30:00,37.54,37.56,37.54,37.54,4900.0,19.8569,19.8674,19.8569,19.8569,4900.0
2006-02-09 14:35:00,37.53,37.53,37.45,37.53,38900.0,19.8516,19.8516,19.8093,19.8516,38900.0
2006-02-09 14:40:00,37.54,37.55,37.5,37.52,8900.0,19.8569,19.8622,19.8357,19.8463,8900.0
2006-02-09 14:45:00,37.52,37.55,37.49,37.51,11100.0,19.8463,19.8622,19.8304,19.841,11100.0
2006-02-09 14:50:00,37.51,37.52,37.47,37.52,16400.0,19.841,19.8463,19.8198,19.8463,16400.0
2006-02-09 14:55:00,37.52,37.53,37.48,37.49,21200.0,19.8463,19.8516,19.8251,19.8304,21200.0
2006-02-09 15:00:00,37.49,37.49,37.42,37.45,24900.0,19.8304,19.8304,19.7934,19.8093,24900.0
2006-02-09 15:05:00,37.45,37.46,37.41,37.43,30400.0,19.8093,19.8145,19.7881,19.7987,30400.0
2006-02-09 15:10:00,37.42,37.45,37.42,37.44,4400.0,19.7934,19.8093,19.7934,19.804,4400.0
2006-02-09 15:15:00,37.43,37.44,37.34,37.34,27000.0,19.7987,19.804,19.7511,19.7511,27000.0
2006-02-09 15:20:00,37.34,37.46,37.3,37.46,36300.0,19.7511,19.8145,19.7299,19.8145,36300.0
2006-02-09 15:25:00,37.47,37.49,37.43,37.43,36800.0,19.8198,19.8304,19.7987,19.7987,36800.0
2006-02-09 15:30:00,37.43,37.44,37.38,37.42,30100.0,19.7987,19.804,19.7722,19.7934,30100.0
2006-02-09 15:35:00,37.42,37.43,37.37,37.39,41000.0,19.7934,19.7987,19.7669,19.7775,41000.0
2006-02-09 15:40:00,37.38,37.39,37.32,37.34,20200.0,19.7722,19.7775,19.7405,19.7511,20200.0
2006-02-09 15:45:00,37.34,37.38,37.33,37.38,25700.0,19.7511,19.7722,19.7458,19.7722,25700.0
2006-02-09 15:50:00,37.38,37.43,37.37,37.43,23900.0,19.7722,19.7987,19.7669,19.7987,23900.0
2006-02-09 15:55:00,37.43,37.49,37.42,37.45,90600.0,19.7987,19.8304,19.7934,19.8093,90600.0
2006-02-10 09:30:00,37.59,37.6,37.27,37.58,45200.0,19.8833,19.8886,19.714,19.878,45200.0
2006-02-10 09:35:00,37.58,37.75,37.58,37.64,20500.0,19.878,19.9679,19.878,19.9098,20500.0
2006-02-10 09:40:00,37.67,37.79,37.59,37.67,19800.0,19.9256,19.9891,19.8833,19.9256,19800.0
2006-02-10 09:45:00,37.68,37.7,37.54,37.6,22300.0,19.9309,19.9415,19.8569,19.8886,22300.0
2006-02-10 09:50:00,37.6,37.78,37.58,37.78,33600.0,19.8886,19.9838,19.878,19.9838,33600.0
2006-02-10 09:55:00,37.75,37.77,37.64,37.67,16000.0,19.9679,19.9785,19.9098,19.9256,16000.0
2006-02-10 10:00:00,37.68,37.75,37.58,37.66,18300.0,19.9309,19.9679,19.878,19.9203,18300.0
2006-02-10 10:05:00,37.66,37.73,37.62,37.68,20400.0,19.9203,19.9574,19.8992,19.9309,20400.0
2006-02-10 10:10:00,37.69,37.76,37.68,37.74,19900.0,19.9362,19.9732,19.9309,19.9627,19900.0
2006-02-10 10:15:00,37.74,37.74,37.68,37.72,11100.0,19.9627,19.9627,19.9309,19.9521,11100.0
2006-02-10 10:20:00,37.73,37.77,37.73,37.74,23100.0,19.9574,19.9785,19.9574,19.9627,23100.0
2006-02-10 10:25:00,37.76,37.76,37.62,37.67,14500.0,19.9732,19.9732,19.8992,19.9256,14500.0
2006-02-10 10:30:00,37.68,37.68,37.53,37.55,6600.0,19.9309,19.9309,19.8516,19.8622,6600.0
2006-02-10 10:35:00,37.56,37.56,37.37,37.45,25000.0,19.8674,19.8674,19.7669,19.8093,25000.0
2006-02-10 10:40:00,37.43,37.43,37.27,37.29,24100.0,19.7987,19.7987,19.714,19.7246,24100.0
2006-02-10 10:45:00,37.3,37.38,37.29,37.31,11900.0,19.7299,19.7722,19.7246,19.7352,11900.0
2006-02-10 10:50:00,37.31,37.46,37.31,37.44,21400.0,19.7352,19.8145,19.7352,19.804,21400.0
2006-02-10 10:55:00,37.42,37.46,37.38,37.38,11100.0,19.7934,19.8145,19.7722,19.7722,11100.0
2006-02-10 11:00:00,37.4,37.41,37.28,37.39,17900.0,19.7828,19.7881,19.7193,19.7775,17900.0
2006-02-10 11:05:00,37.4,37.48,37.39,37.45,13900.0,19.7828,19.8251,19.7775,19.8093,13900.0
2006-02-10 11:10:00,37.46,37.46,37.31,37.31,11600.0,19.8145,19.8145,19.7352,19.7352,11600.0
2006-02-10 11:15:00,37.33,37.39,37.33,37.38,6600.0,19.7458,19.7775,19.7458,19.7722,6600.0
2006-02-10 11:20:00,37.39,37.4,37.33,37.4,15300.0,19.7775,19.7828,19.7458,19.7828,15300.0
2006-02-10 11:25:00,37.41,37.41,37.3,37.3,8200.0,19.7881,19.7881,19.7299,19.7299,8200.0
2006-02-10 11:30:00,37.3,37.32,37.25,37.29,10200.0,19.7299,19.7405,19.7035,19.7246,10200.0
2006-02-10 11:35:00,37.29,37.34,37.27,37.34,7200.0,19.7246,19.7511,19.714,19.7511,7200.0
2006-02-10 11:40:00,37.33,37.35,37.31,37.35,2900.0,19.7458,19.7564,19.7352,19.7564,2900.0
2006-02-10 11:45:00,37.35,37.38,37.29,37.29,8400.0,19.7564,19.7722,19.7246,19.7246,8400.0
2006-02-10 11:50:00,37.29,37.41,37.28,37.41,7900.0,19.7246,19.7881,19.7193,19.7881,7900.0
2006-02-10 11:55:00,37.41,37.42,37.3,37.3,9700.0,19.7881,19.7934,19.7299,19.7299,9700.0
2006-02-10 12:00:00,37.31,37.37,37.3,37.37,9300.0,19.7352,19.7669,19.7299,19.7669,9300.0
2006-02-10 12:05:00,37.38,37.39,37.36,37.36,8300.0,19.7722,19.7775,19.7617,19.7617,8300.0
2006-02-10 12:10:00,37.36,37.37,37.34,37.36,8000.0,19.7617,19.7669,19.7511,19.7617,8000.0
2006-02-10 12:15:00,37.37,37.37,37.34,37.36,4600.0,19.7669,19.7669,19.7511,19.7617,4600.0
2006-02-10 12:20:00,37.36,37.4,37.32,37.36,15000.0,19.7617,19.7828,19.7405,19.7617,15000.0
2006-02-10 12:25:00,37.37,37.38,37.3,37.33,9700.0,19.7669,19.7722,19.7299,19.7458,9700.0
2006-02-10 12:30:00,37.33,37.35,37.33,37.33,2900.0,19.7458,19.7564,19.7458,19.7458,2900.0
2006-02-10 12:35:00,37.35,37.38,37.33,37.37,7500.0,19.7564,19.7722,19.7458,19.7669,7500.0
2006-02-10 12:40:00,37.37,37.37,37.34,37.36,3900.0,19.7669,19.7669,19.7511,19.7617,3900.0
2006-02-10 12:45:00,37.36,37.36,37.27,37.27,10600.0,19.7617,19.7617,19.714,19.714,10600.0
2006-02-10 12:50:00,37.28,37.31,37.28,37.29,6500.0,19.7193,19.7352,19.7193,19.7246,6500.0
2006-02-10 12:55:00,37.3,37.36,37.29,37.36,7600.0,19.7299,19.7617,19.7246,19.7617,7600.0
2006-02-10 13:00:00,37.36,37.42,37.36,37.42,12100.0,19.7617,19.7934,19.7617,19.7934,12100.0
2006-02-10 13:05:00,37.4,37.43,37.38,37.42,5500.0,19.7828,19.7987,19.7722,19.7934,5500.0
2006-02-10 13:10:00,37.43,37.48,37.43,37.47,9700.0,19.7987,19.8251,19.7987,19.8198,9700.0
2006-02-10 13:15:00,37.47,37.47,37.35,37.37,8200.0,19.8198,19.8198,19.7564,19.7669,8200.0
2006-02-10 13:20:00,37.37,37.4,37.3,37.3,11400.0,19.7669,19.7828,19.7299,19.7299,11400.0
2006-02-10 13:25:00,37.31,37.34,37.29,37.34,7600.0,19.7352,19.7511,19.7246,19.7511,7600.0
2006-02-10 13:30:00,37.32,37.37,37.32,37.36,12300.0,19.7405,19.7669,19.7405,19.7617,12300.0
2006-02-10 13:35:00,37.37,37.38,37.33,37.38,11300.0,19.7669,19.7722,19.7458,19.7722,11300.0
2006-02-10 13:40:00,37.38,37.38,37.26,37.32,22900.0,19.7722,19.7722,19.7088,19.7405,22900.0
2006-02-10 13:45:00,37.33,37.35,37.33,37.33,11500.0,19.7458,19.7564,19.7458,19.7458,11500.0
2006-02-10 13:50:00,37.32,37.38,37.32,37.37,20900.0,19.7405,19.7722,19.7405,19.7669,20900.0
2006-02-10 13:55:00,37.37,37.37,37.33,37.34,11800.0,19.7669,19.7669,19.7458,19.7511,11800.0
2006-02-10 14:00:00,37.34,37.34,37.31,37.34,9900.0,19.7511,19.7511,19.7352,19.7511,9900.0
2006-02-10 14:05:00,37.34,37.42,37.34,37.36,28300.0,19.7511,19.7934,19.7511,19.7617,28300.0
2006-02-10 14:10:00,37.36,37.41,37.35,37.37,12700.0,19.7617,19.7881,19.7564,19.7669,12700.0
2006-02-10 14:15:00,37.37,37.37,37.33,37.34,4500.0,19.7669,19.7669,19.7458,19.7511,4500.0
2006-02-10 14:20:00,37.33,37.35,37.25,37.25,19600.0,19.7458,19.7564,19.7035,19.7035,19600.0
2006-02-10 14:25:00,37.27,37.34,37.27,37.3,9000.0,19.714,19.7511,19.714,19.7299,9000.0
2006-02-10 14:30:00,37.31,37.31,37.27,37.3,4400.0,19.7352,19.7352,19.714,19.7299,4400.0
2006-02-10 14:35:00,37.3,37.43,37.29,37.43,46400.0,19.7299,19.7987,19.7246,19.7987,46400.0
2006-02-10 14:40:00,37.42,37.46,37.4,37.45,13000.0,19.7934,19.8145,19.7828,19.8093,13000.0
2006-02-10 14:45:00,37.45,37.54,37.42,37.46,17000.0,19.8093,19.8569,19.7934,19.8145,17000.0
2006-02-10 14:50:00,37.48,37.5,37.47,37.5,16400.0,19.8251,19.8357,19.8198,19.8357,16400.0
2006-02-10 14:55:00,37.49,37.51,37.46,37.47,8500.0,19.8304,19.841,19.8145,19.8198,8500.0
2006-02-10 15:00:00,37.46,37.53,37.44,37.48,12000.0,19.8145,19.8516,19.804,19.8251,12000.0
2006-02-10 15:05:00,37.49,37.56,37.49,37.54,13400.0,19.8304,19.8674,19.8304,19.8569,13400.0
2006-02-10 15:10:00,37.55,37.6,37.53,37.56,20200.0,19.8622,19.8886,19.8516,19.8674,20200.0
2006-02-10 15:15:00,37.54,37.64,37.54,37.64,24300.0,19.8569,19.9098,19.8569,19.9098,24300.0
2006-02-10 15:20:00,37.64,37.66,37.59,37.63,23500.0,19.9098,19.9203,19.8833,19.9045,23500.0
2006-02-10 15:25:00,37.62,37.62,37.57,37.58,6500.0,19.8992,19.8992,19.8727,19.878,6500.0
2006-02-10 15:30:00,37.58,37.62,37.56,37.56,27400.0,19.878,19.8992,19.8674,19.8674,27400.0
2006-02-10 15:35:00,37.56,37.57,37.48,37.49,20100.0,19.8674,19.8727,19.8251,19.8304,20100.0
2006-02-10 15:40:00,37.49,37.49,37.47,37.49,15100.0,19.8304,19.8304,19.8198,19.8304,15100.0
2006-02-10 15:45:00,37.49,37.5,37.47,37.47,21800.0,19.8304,19.8357,19.8198,19.8198,21800.0
2006-02-10 15:50:00,37.48,37.5,37.47,37.48,25900.0,19.8251,19.8357,19.8198,19.8251,25900.0
2006-02-10 15:55:00,37.48,37.5,37.46,37.48,29900.0,19.8251,19.8357,19.8145,19.8251,29900.0
2006-02-13 09:30:00,37.55,37.94,37.37,37.57,38900.0,19.8622,20.0684,19.7669,19.8727,38900.0
2006-02-13 09:35:00,37.57,37.64,37.5,37.55,15900.0,19.8727,19.9098,19.8357,19.8622,15900.0
2006-02-13 09:40:00,37.57,37.69,37.55,37.67,11300.0,19.8727,19.9362,19.8622,19.9256,11300.0
2006-02-13 09:45:00,37.68,37.72,37.57,37.63,11700.0,19.9309,19.9521,19.8727,19.9045,11700.0
2006-02-13 09:50:00,37.61,37.61,37.48,37.49,11600.0,19.8939,19.8939,19.8251,19.8304,11600.0
2006-02-13 09:55:00,37.5,37.6,37.5,37.53,8200.0,19.8357,19.8886,19.8357,19.8516,8200.0
2006-02-13 10:00:00,37.52,37.52,37.41,37.42,6200.0,19.8463,19.8463,19.7881,19.7934,6200.0
2006-02-13 10:05:00,37.43,37.46,37.43,37.43,3500.0,19.7987,19.8145,19.7987,19.7987,3500.0
2006-02-13 10:10:00,37.43,37.55,37.43,37.47,5300.0,19.7987,19.8622,19.7987,19.8198,5300.0
2006-02-13 10:15:00,37.47,37.49,37.46,37.48,4300.0,19.8198,19.8304,19.8145,19.8251,4300.0
2006-02-13 10:20:00,37.47,37.47,37.4,37.41,6100.0,19.8198,19.8198,19.7828,19.7881,6100.0
2006-02-13 10:25:00,37.41,37.46,37.4,37.43,4800.0,19.7881,19.8145,19.7828,19.7987,4800.0
2006-02-13 10:30:00,37.43,37.44,37.37,37.39,12500.0,19.7987,19.804,19.7669,19.7775,12500.0
2006-02-13 10:35:00,37.4,37.4,37.38,37.38,2000.0,19.7828,19.7828,19.7722,19.7722,2000.0
2006-02-13 10:40:00,37.38,37.42,37.35,37.4,6900.0,19.7722,19.7934,19.7564,19.7828,6900.0
2006-02-13 10:45:00,37.41,37.47,37.41,37.44,11500.0,19.7881,19.8198,19.7881,19.804,11500.0
2006-02-13 10:50:00,37.44,37.47,37.4,37.43,5000.0,19.804,19.8198,19.7828,19.7987,5000.0
2006-02-13 10:55:00,37.43,37.43,37.33,37.33,6100.0,19.7987,19.7987,19.7458,19.7458,6100.0
2006-02-13 11:00:00,37.35,37.35,37.33,37.35,7000.0,19.7564,19.7564,19.7458,19.7564,7000.0
2006-02-13 11:05:00,37.34,37.37,37.34,37.37,7400.0,19.7511,19.7669,19.7511,19.7669,7400.0
2006-02-13 11:10:00,37.37,37.4,37.34,37.37,12400.0,19.7669,19.7828,19.7511,19.7669,12400.0
2006-02-13 11:15:00,37.36,37.39,37.28,37.39,8800.0,19.7617,19.7775,19.7193,19.7775,8800.0
2006-02-13 11:20:00,37.4,37.44,37.37,37.37,7600.0,19.7828,19.804,19.7669,19.7669,7600.0
2006-02-13 11:25:00,37.37,37.42,37.37,37.39,8600.0,19.7669,19.7934,19.7669,19.7775,8600.0
2006-02-13 11:30:00,37.4,37.41,37.39,37.39,1600.0,19.7828,19.7881,19.7775,19.7775,1600.0
2006-02-13 11:35:00,37.4,37.42,37.39,37.39,2800.0,19.7828,19.7934,19.7775,19.7775,2800.0
2006-02-13 11:40:00,37.39,37.4,37.39,37.4,4300.0,19.7775,19.7828,19.7775,19.7828,4300.0
2006-02-13 11:45:00,37.39,37.4,37.38,37.38,3400.0,19.7775,19.7828,19.7722,19.7722,3400.0
2006-02-13 11:50:00,37.38,37.39,37.37,37.37,6800.0,19.7722,19.7775,19.7669,19.7669,6800.0
2006-02-13 11:55:00,37.38,37.38,37.31,37.34,4600.0,19.7722,19.7722,19.7352,19.7511,4600.0
2006-02-13 12:00:00,37.34,37.39,37.34,37.39,1200.0,19.7511,19.7775,19.7511,19.7775,1200.0
2006-02-13 12:05:00,37.38,37.38,37.31,37.32,4500.0,19.7722,19.7722,19.7352,19.7405,4500.0
2006-02-13 12:10:00,37.32,37.37,37.32,37.34,3500.0,19.7405,19.7669,19.7405,19.7511,3500.0
2006-02-13 12:15:00,37.35,37.35,37.32,37.33,4600.0,19.7564,19.7564,19.7405,19.7458,4600.0
2006-02-13 12:20:00,37.32,37.37,37.32,37.37,7200.0,19.7405,19.7669,19.7405,19.7669,7200.0
2006-02-13 12:25:00,37.36,37.38,37.33,37.34,5500.0,19.7617,19.7722,19.7458,19.7511,5500.0
2006-02-13 12:30:00,37.33,37.34,37.3,37.3,4000.0,19.7458,19.7511,19.7299,19.7299,4000.0
2006-02-13 12:35:00,37.31,37.32,37.3,37.3,6200.0,19.7352,19.7405,19.7299,19.7299,6200.0
2006-02-13 12:40:00,37.3,37.3,37.25,37.27,5600.0,19.7299,19.7299,19.7035,19.714,5600.0
2006-02-13 12:45:00,37.28,37.28,37.26,37.28,4000.0,19.7193,19.7193,19.7088,19.7193,4000.0
2006-02-13 12:50:00,37.28,37.29,37.28,37.29,2900.0,19.7193,19.7246,19.7193,19.7246,2900.0
2006-02-13 12:55:00,37.29,37.32,37.25,37.26,11000.0,19.7246,19.7405,19.7035,19.7088,11000.0
2006-02-13 13:00:00,37.27,37.28,37.24,37.24,9300.0,19.714,19.7193,19.6982,19.6982,9300.0
2006-02-13 13:05:00,37.24,37.25,37.19,37.2,15100.0,19.6982,19.7035,19.6717,19.677,15100.0
2006-02-13 13:10:00,37.2,37.2,37.17,37.2,14300.0,19.677,19.677,19.6611,19.677,14300.0
2006-02-13 13:15:00,37.2,37.21,37.14,37.19,13300.0,19.677,19.6823,19.6453,19.6717,13300.0
2006-02-13 13:20:00,37.18,37.2,37.1,37.15,32500.0,19.6664,19.677,19.6241,19.6506,32500.0
2006-02-13 13:25:00,37.16,37.17,37.09,37.15,13400.0,19.6559,19.6611,19.6188,19.6506,13400.0
2006-02-13 13:30:00,37.16,37.16,37.02,37.06,14600.0,19.6559,19.6559,19.5818,19.603,14600.0
2006-02-13 13:35:00,37.06,37.09,37.0,37.03,18400.0,19.603,19.6188,19.5712,19.5871,18400.0
2006-02-13 13:40:00,37.04,37.07,37.02,37.07,10700.0,19.5924,19.6083,19.5818,19.6083,10700.0
2006-02-13 13:45:00,37.06,37.11,37.04,37.04,11300.0,19.603,19.6294,19.5924,19.5924,11300.0
2006-02-13 13:50:00,37.04,37.07,37.03,37.07,7700.0,19.5924,19.6083,19.5871,19.6083,7700.0
2006-02-13 13:55:00,37.07,37.08,37.01,37.03,10500.0,19.6083,19.6135,19.5765,19.5871,10500.0
2006-02-13 14:00:00,37.04,37.06,37.03,37.05,6700.0,19.5924,19.603,19.5871,19.5977,6700.0
2006-02-13 14:05:00,37.05,37.05,37.0,37.03,13600.0,19.5977,19.5977,19.5712,19.5871,13600.0
2006-02-13 14:10:00,37.02,37.05,37.0,37.03,7300.0,19.5818,19.5977,19.5712,19.5871,7300.0
2006-02-13 14:15:00,37.02,37.1,37.02,37.06,10100.0,19.5818,19.6241,19.5818,19.603,10100.0
2006-02-13 14:20:00,37.06,37.1,37.04,37.05,8200.0,19.603,19.6241,19.5924,19.5977,8200.0
2006-02-13 14:25:00,37.05,37.1,37.04,37.07,10400.0,19.5977,19.6241,19.5924,19.6083,10400.0
2006-02-13 14:30:00,37.06,37.11,37.06,37.1,7700.0,19.603,19.6294,19.603,19.6241,7700.0
2006-02-13 14:35:00,37.1,37.17,37.1,37.15,11700.0,19.6241,19.6611,19.6241,19.6506,11700.0
2006-02-13 14:40:00,37.14,37.14,37.1,37.11,8500.0,19.6453,19.6453,19.6241,19.6294,8500.0
2006-02-13 14:45:00,37.12,37.13,37.06,37.07,13800.0,19.6347,19.64,19.603,19.6083,13800.0
2006-02-13 14:50:00,37.07,37.09,37.03,37.07,15100.0,19.6083,19.6188,19.5871,19.6083,15100.0
2006-02-13 14:55:00,37.07,37.08,37.0,37.03,12000.0,19.6083,19.6135,19.5712,19.5871,12000.0
2006-02-13 15:00:00,37.02,37.08,37.02,37.08,17100.0,19.5818,19.6135,19.5818,19.6135,17100.0
2006-02-13 15:05:00,37.08,37.08,37.06,37.06,10900.0,19.6135,19.6135,19.603,19.603,10900.0
2006-02-13 15:10:00,37.06,37.11,37.02,37.11,23500.0,19.603,19.6294,19.5818,19.6294,23500.0
2006-02-13 15:15:00,37.1,37.13,37.09,37.11,16700.0,19.6241,19.64,19.6188,19.6294,16700.0
2006-02-13 15:20:00,37.13,37.13,37.08,37.08,18600.0,19.64,19.64,19.6135,19.6135,18600.0
2006-02-13 15:25:00,37.08,37.09,37.03,37.06,19100.0,19.6135,19.6188,19.5871,19.603,19100.0
2006-02-13 15:30:00,37.07,37.19,37.07,37.13,22500.0,19.6083,19.6717,19.6083,19.64,22500.0
2006-02-13 15:35:00,37.14,37.2,37.13,37.2,11800.0,19.6453,19.677,19.64,19.677,11800.0
2006-02-13 15:40:00,37.2,37.21,37.16,37.16,8100.0,19.677,19.6823,19.6559,19.6559,8100.0
2006-02-13 15:45:00,37.16,37.21,37.16,37.2,10100.0,19.6559,19.6823,19.6559,19.677,10100.0
2006-02-13 15:50:00,37.21,37.25,37.2,37.23,14800.0,19.6823,19.7035,19.677,19.6929,14800.0
2006-02-13 15:55:00,37.23,37.25,37.2,37.24,26000.0,19.6929,19.7035,19.677,19.6982,26000.0
2006-02-14 09:30:00,37.18,37.25,37.14,37.15,119000.0,19.6664,19.7035,19.6453,19.6506,119000.0
2006-02-14 09:35:00,37.14,37.15,36.99,37.01,22400.0,19.6453,19.6506,19.5659,19.5765,22400.0
2006-02-14 09:40:00,37.01,37.07,37.01,37.04,8300.0,19.5765,19.6083,19.5765,19.5924,8300.0
2006-02-14 09:45:00,37.04,37.04,36.94,37.03,18500.0,19.5924,19.5924,19.5395,19.5871,18500.0
2006-02-14 09:50:00,37.0,37.08,37.0,37.04,13300.0,19.5712,19.6135,19.5712,19.5924,13300.0
2006-02-14 09:55:00,37.03,37.32,37.03,37.23,19600.0,19.5871,19.7405,19.5871,19.6929,19600.0
2006-02-14 10:00:00,37.21,37.39,37.21,37.26,21200.0,19.6823,19.7775,19.6823,19.7088,21200.0
2006-02-14 10:05:00,37.25,37.26,37.13,37.13,14600.0,19.7035,19.7088,19.64,19.64,14600.0
2006-02-14 10:10:00,37.16,37.17,37.06,37.13,17800.0,19.6559,19.6611,19.603,19.64,17800.0
2006-02-14 10:15:00,37.11,37.12,37.01,37.01,13300.0,19.6294,19.6347,19.5765,19.5765,13300.0
2006-02-14 10:20:00,37.0,37.06,36.99,37.05,13700.0,19.5712,19.603,19.5659,19.5977,13700.0
2006-02-14 10:25:00,37.06,37.09,37.05,37.09,2400.0,19.603,19.6188,19.5977,19.6188,2400.0
2006-02-14 10:30:00,37.08,37.1,36.9,37.07,15200.0,19.6135,19.6241,19.5183,19.6083,15200.0
2006-02-14 10:35:00,37.03,37.13,36.93,37.11,20800.0,19.5871,19.64,19.5342,19.6294,20800.0
2006-02-14 10:40:00,37.11,37.2,37.08,37.13,7500.0,19.6294,19.677,19.6135,19.64,7500.0
2006-02-14 10:45:00,37.15,37.2,37.09,37.12,6200.0,19.6506,19.677,19.6188,19.6347,6200.0
2006-02-14 10:50:00,37.12,37.19,37.07,37.13,6000.0,19.6347,19.6717,19.6083,19.64,6000.0
2006-02-14 10:55:00,37.14,37.2,37.04,37.2,7000.0,19.6453,19.677,19.5924,19.677,7000.0
2006-02-14 11:00:00,37.17,37.22,37.13,37.17,26100.0,19.6611,19.6876,19.64,19.6611,26100.0
2006-02-14 11:05:00,37.17,37.25,37.14,37.18,13100.0,19.6611,19.7035,19.6453,19.6664,13100.0
2006-02-14 11:10:00,37.19,37.27,37.17,37.27,6800.0,19.6717,19.714,19.6611,19.714,6800.0
2006-02-14 11:15:00,37.26,37.29,37.15,37.24,7900.0,19.7088,19.7246,19.6506,19.6982,7900.0
2006-02-14 11:20:00,37.24,37.29,37.18,37.2,9000.0,19.6982,19.7246,19.6664,19.677,9000.0
2006-02-14 11:25:00,37.2,37.23,37.12,37.16,7600.0,19.677,19.6929,19.6347,19.6559,7600.0
2006-02-14 11:30:00,37.18,37.28,37.18,37.22,14000.0,19.6664,19.7193,19.6664,19.6876,14000.0
2006-02-14 11:35:00,37.2,37.27,37.19,37.23,19700.0,19.677,19.714,19.6717,19.6929,19700.0
2006-02-14 11:40:00,37.23,37.24,37.15,37.22,11100.0,19.6929,19.6982,19.6506,19.6876,11100.0
2006-02-14 11:45:00,37.2,37.26,37.17,37.17,6600.0,19.677,19.7088,19.6611,19.6611,6600.0
2006-02-14 11:50:00,37.18,37.25,37.17,37.23,8000.0,19.6664,19.7035,19.6611,19.6929,8000.0
2006-02-14 11:55:00,37.25,37.32,37.24,37.32,10100.0,19.7035,19.7405,19.6982,19.7405,10100.0
2006-02-14 12:00:00,37.33,37.33,37.24,37.29,7100.0,19.7458,19.7458,19.6982,19.7246,7100.0
2006-02-14 12:05:00,37.3,37.33,37.29,37.32,7900.0,19.7299,19.7458,19.7246,19.7405,7900.0
2006-02-14 12:10:00,37.32,37.33,37.24,37.28,8300.0,19.7405,19.7458,19.6982,19.7193,8300.0
2006-02-14 12:15:00,37.29,37.32,37.27,37.32,13100.0,19.7246,19.7405,19.714,19.7405,13100.0
2006-02-14 12:20:00,37.32,37.36,37.3,37.36,21300.0,19.7405,19.7617,19.7299,19.7617,21300.0
2006-02-14 12:25:00,37.35,37.38,37.31,37.36,21200.0,19.7564,19.7722,19.7352,19.7617,21200.0
2006-02-14 12:30:00,37.36,37.36,37.32,37.36,16300.0,19.7617,19.7617,19.7405,19.7617,16300.0
2006-02-14 12:35:00,37.36,37.37,37.36,37.37,1200.0,19.7617,19.7669,19.7617,19.7669,1200.0
2006-02-14 12:40:00,37.34,37.37,37.28,37.35,8800.0,19.7511,19.7669,19.7193,19.7564,8800.0
2006-02-14 12:45:00,37.34,37.34,37.27,37.3,12500.0,19.7511,19.7511,19.714,19.7299,12500.0
2006-02-14 12:50:00,37.31,37.31,37.23,37.26,7500.0,19.7352,19.7352,19.6929,19.7088,7500.0
2006-02-14 12:55:00,37.27,37.27,37.24,37.24,2400.0,19.714,19.714,19.6982,19.6982,2400.0
2006-02-14 13:00:00,37.24,37.24,37.15,37.16,12000.0,19.6982,19.6982,19.6506,19.6559,12000.0
2006-02-14 13:05:00,37.18,37.21,37.13,37.21,5500.0,19.6664,19.6823,19.64,19.6823,5500.0
2006-02-14 13:10:00,37.21,37.24,37.21,37.23,3000.0,19.6823,19.6982,19.6823,19.6929,3000.0
2006-02-14 13:15:00,37.22,37.31,37.22,37.31,24700.0,19.6876,19.7352,19.6876,19.7352,24700.0
2006-02-14 13:20:00,37.31,37.39,37.29,37.39,30400.0,19.7352,19.7775,19.7246,19.7775,30400.0
2006-02-14 13:25:00,37.4,37.42,37.35,37.4,22100.0,19.7828,19.7934,19.7564,19.7828,22100.0
2006-02-14 13:30:00,37.39,37.43,37.37,37.4,23100.0,19.7775,19.7987,19.7669,19.7828,23100.0
2006-02-14 13:35:00,37.4,37.4,37.36,37.36,15100.0,19.7828,19.7828,19.7617,19.7617,15100.0
2006-02-14 13:40:00,37.38,37.43,37.37,37.43,19400.0,19.7722,19.7987,19.7669,19.7987,19400.0
2006-02-14 13:45:00,37.43,37.45,37.43,37.44,5900.0,19.7987,19.8093,19.7987,19.804,5900.0
2006-02-14 13:50:00,37.44,37.44,37.42,37.42,600.0,19.804,19.804,19.7934,19.7934,600.0
2006-02-14 13:55:00,37.44,37.44,37.37,37.37,8900.0,19.804,19.804,19.7669,19.7669,8900.0
2006-02-14 14:00:00,37.39,37.4,37.37,37.39,20100.0,19.7775,19.7828,19.7669,19.7775,20100.0
2006-02-14 14:05:00,37.4,37.67,37.38,37.53,87600.0,19.7828,19.9256,19.7722,19.8516,87600.0
2006-02-14 14:10:00,37.54,37.6,37.49,37.52,32800.0,19.8569,19.8886,19.8304,19.8463,32800.0
2006-02-14 14:15:00,37.51,37.55,37.45,37.53,23600.0,19.841,19.8622,19.8093,19.8516,23600.0
2006-02-14 14:20:00,37.52,37.58,37.49,37.55,20000.0,19.8463,19.878,19.8304,19.8622,20000.0
2006-02-14 14:25:00,37.54,37.63,37.54,37.59,17500.0,19.8569,19.9045,19.8569,19.8833,17500.0
2006-02-14 14:30:00,37.59,37.66,37.59,37.61,32000.0,19.8833,19.9203,19.8833,19.8939,32000.0
2006-02-14 14:35:00,37.61,37.66,37.6,37.66,19600.0,19.8939,19.9203,19.8886,19.9203,19600.0
2006-02-14 14:40:00,37.65,37.67,37.59,37.59,46100.0,19.915,19.9256,19.8833,19.8833,46100.0
2006-02-14 14:45:00,37.6,37.6,37.57,37.58,7400.0,19.8886,19.8886,19.8727,19.878,7400.0
2006-02-14 14:50:00,37.57,37.58,37.53,37.53,9000.0,19.8727,19.878,19.8516,19.8516,9000.0
2006-02-14 14:55:00,37.52,37.54,37.47,37.53,10200.0,19.8463,19.8569,19.8198,19.8516,10200.0
2006-02-14 15:00:00,37.53,37.57,37.53,37.57,9100.0,19.8516,19.8727,19.8516,19.8727,9100.0
2006-02-14 15:05:00,37.57,37.57,37.45,37.45,25100.0,19.8727,19.8727,19.8093,19.8093,25100.0
2006-02-14 15:10:00,37.48,37.54,37.48,37.52,7800.0,19.8251,19.8569,19.8251,19.8463,7800.0
2006-02-14 15:15:00,37.51,37.54,37.51,37.53,6200.0,19.841,19.8569,19.841,19.8516,6200.0
2006-02-14 15:20:00,37.54,37.57,37.53,37.55,11100.0,19.8569,19.8727,19.8516,19.8622,11100.0
2006-02-14 15:25:00,37.56,37.56,37.52,37.52,10900.0,19.8674,19.8674,19.8463,19.8463,10900.0
2006-02-14 15:30:00,37.53,37.54,37.51,37.51,12000.0,19.8516,19.8569,19.841,19.841,12000.0
2006-02-14 15:35:00,37.51,37.54,37.49,37.51,12600.0,19.841,19.8569,19.8304,19.841,12600.0
2006-02-14 15:40:00,37.51,37.55,37.5,37.52,22400.0,19.841,19.8622,19.8357,19.8463,22400.0
2006-02-14 15:45:00,37.51,37.52,37.47,37.49,11000.0,19.841,19.8463,19.8198,19.8304,11000.0
2006-02-14 15:50:00,37.47,37.5,37.45,37.48,27400.0,19.8198,19.8357,19.8093,19.8251,27400.0
2006-02-14 15:55:00,37.5,37.52,37.45,37.47,45800.0,19.8357,19.8463,19.8093,19.8198,45800.0
2006-02-15 09:30:00,37.44,37.55,37.15,37.35,56000.0,19.804,19.8622,19.6506,19.7564,56000.0
2006-02-15 09:35:00,37.34,37.4,37.23,37.27,18600.0,19.7511,19.7828,19.6929,19.714,18600.0
2006-02-15 09:40:00,37.27,37.27,37.15,37.2,21000.0,19.714,19.714,19.6506,19.677,21000.0
2006-02-15 09:45:00,37.2,37.21,37.03,37.05,26000.0,19.677,19.6823,19.5871,19.5977,26000.0
2006-02-15 09:50:00,37.06,37.25,37.06,37.23,31500.0,19.603,19.7035,19.603,19.6929,31500.0
2006-02-15 09:55:00,37.22,37.3,37.12,37.27,18800.0,19.6876,19.7299,19.6347,19.714,18800.0
2006-02-15 10:00:00,37.27,37.27,37.14,37.2,26500.0,19.714,19.714,19.6453,19.677,26500.0
2006-02-15 10:05:00,37.15,37.3,37.14,37.3,32400.0,19.6506,19.7299,19.6453,19.7299,32400.0
2006-02-15 10:10:00,37.27,37.37,37.26,37.35,26500.0,19.714,19.7669,19.7088,19.7564,26500.0
2006-02-15 10:15:00,37.35,37.54,37.34,37.42,41900.0,19.7564,19.8569,19.7511,19.7934,41900.0
2006-02-15 10:20:00,37.43,37.6,37.43,37.55,24300.0,19.7987,19.8886,19.7987,19.8622,24300.0
2006-02-15 10:25:00,37.53,37.57,37.45,37.54,37100.0,19.8516,19.8727,19.8093,19.8569,37100.0
2006-02-15 10:30:00,37.55,37.63,37.5,37.54,14600.0,19.8622,19.9045,19.8357,19.8569,14600.0
2006-02-15 10:35:00,37.55,37.63,37.42,37.42,39000.0,19.8622,19.9045,19.7934,19.7934,39000.0
2006-02-15 10:40:00,37.42,37.47,37.4,37.46,14400.0,19.7934,19.8198,19.7828,19.8145,14400.0
2006-02-15 10:45:00,37.44,37.44,37.38,37.44,25800.0,19.804,19.804,19.7722,19.804,25800.0
2006-02-15 10:50:00,37.44,37.44,37.28,37.35,10700.0,19.804,19.804,19.7193,19.7564,10700.0
2006-02-15 10:55:00,37.35,37.4,37.35,37.39,22700.0,19.7564,19.7828,19.7564,19.7775,22700.0
2006-02-15 11:00:00,37.38,37.4,37.33,37.4,9000.0,19.7722,19.7828,19.7458,19.7828,9000.0
2006-02-15 11:05:00,37.4,37.41,37.35,37.35,9000.0,19.7828,19.7881,19.7564,19.7564,9000.0
2006-02-15 11:10:00,37.37,37.4,37.35,37.37,26000.0,19.7669,19.7828,19.7564,19.7669,26000.0
2006-02-15 11:15:00,37.37,37.44,37.35,37.35,17300.0,19.7669,19.804,19.7564,19.7564,17300.0
2006-02-15 11:20:00,37.34,37.36,37.3,37.31,16100.0,19.7511,19.7617,19.7299,19.7352,16100.0
2006-02-15 11:25:00,37.31,37.31,37.24,37.27,17900.0,19.7352,19.7352,19.6982,19.714,17900.0
2006-02-15 11:30:00,37.27,37.35,37.2,37.29,19500.0,19.714,19.7564,19.677,19.7246,19500.0
2006-02-15 11:35:00,37.27,37.34,37.25,37.34,22800.0,19.714,19.7511,19.7035,19.7511,22800.0
2006-02-15 11:40:00,37.32,37.36,37.3,37.36,16200.0,19.7405,19.7617,19.7299,19.7617,16200.0
2006-02-15 11:45:00,37.35,37.36,37.28,37.31,16000.0,19.7564,19.7617,19.7193,19.7352,16000.0
2006-02-15 11:50:00,37.31,37.39,37.3,37.39,19500.0,19.7352,19.7775,19.7299,19.7775,19500.0
2006-02-15 11:55:00,37.37,37.39,37.33,37.35,9000.0,19.7669,19.7775,19.7458,19.7564,9000.0
2006-02-15 12:00:00,37.35,37.38,37.32,37.32,27300.0,19.7564,19.7722,19.7405,19.7405,27300.0
2006-02-15 12:05:00,37.33,37.36,37.33,37.33,12700.0,19.7458,19.7617,19.7458,19.7458,12700.0
2006-02-15 12:10:00,37.36,37.38,37.3,37.33,23000.0,19.7617,19.7722,19.7299,19.7458,23000.0
2006-02-15 12:15:00,37.33,37.36,37.31,37.33,13300.0,19.7458,19.7617,19.7352,19.7458,13300.0
2006-02-15 12:20:00,37.34,37.37,37.34,37.36,8500.0,19.7511,19.7669,19.7511,19.7617,8500.0
2006-02-15 12:25:00,37.36,37.36,37.34,37.35,14200.0,19.7617,19.7617,19.7511,19.7564,14200.0
2006-02-15 12:30:00,37.35,37.36,37.34,37.36,18400.0,19.7564,19.7617,19.7511,19.7617,18400.0
2006-02-15 12:35:00,37.36,37.36,37.33,37.35,14900.0,19.7617,19.7617,19.7458,19.7564,14900.0
2006-02-15 12:40:00,37.36,37.4,37.34,37.38,10600.0,19.7617,19.7828,19.7511,19.7722,10600.0
2006-02-15 12:45:00,37.39,37.39,37.34,37.37,6400.0,19.7775,19.7775,19.7511,19.7669,6400.0
2006-02-15 12:50:00,37.38,37.48,37.36,37.45,10500.0,19.7722,19.8251,19.7617,19.8093,10500.0
2006-02-15 12:55:00,37.49,37.5,37.45,37.48,25200.0,19.8304,19.8357,19.8093,19.8251,25200.0
2006-02-15 13:00:00,37.5,37.56,37.48,37.56,21900.0,19.8357,19.8674,19.8251,19.8674,21900.0
2006-02-15 13:05:00,37.56,37.56,37.51,37.55,17800.0,19.8674,19.8674,19.841,19.8622,17800.0
2006-02-15 13:10:00,37.56,37.6,37.54,37.57,15900.0,19.8674,19.8886,19.8569,19.8727,15900.0
2006-02-15 13:15:00,37.57,37.6,37.52,37.6,8300.0,19.8727,19.8886,19.8463,19.8886,8300.0
2006-02-15 13:20:00,37.6,37.62,37.57,37.62,23100.0,19.8886,19.8992,19.8727,19.8992,23100.0
2006-02-15 13:25:00,37.61,37.62,37.51,37.53,8000.0,19.8939,19.8992,19.841,19.8516,8000.0
2006-02-15 13:30:00,37.55,37.57,37.55,37.55,5900.0,19.8622,19.8727,19.8622,19.8622,5900.0
2006-02-15 13:35:00,37.55,37.59,37.53,37.58,18600.0,19.8622,19.8833,19.8516,19.878,18600.0
2006-02-15 13:40:00,37.56,37.58,37.55,37.55,7300.0,19.8674,19.878,19.8622,19.8622,7300.0
2006-02-15 13:45:00,37.56,37.56,37.48,37.54,24000.0,19.8674,19.8674,19.8251,19.8569,24000.0
2006-02-15 13:50:00,37.55,37.64,37.49,37.61,22000.0,19.8622,19.9098,19.8304,19.8939,22000.0
2006-02-15 13:55:00,37.61,37.72,37.61,37.65,30800.0,19.8939,19.9521,19.8939,19.915,30800.0
2006-02-15 14:00:00,37.62,37.66,37.6,37.63,11200.0,19.8992,19.9203,19.8886,19.9045,11200.0
2006-02-15 14:05:00,37.62,37.67,37.57,37.66,13200.0,19.8992,19.9256,19.8727,19.9203,13200.0
2006-02-15 14:10:00,37.67,37.67,37.6,37.61,8300.0,19.9256,19.9256,19.8886,19.8939,8300.0
2006-02-15 14:15:00,37.6,37.64,37.59,37.63,43200.0,19.8886,19.9098,19.8833,19.9045,43200.0
2006-02-15 14:20:00,37.63,37.65,37.63,37.64,20500.0,19.9045,19.915,19.9045,19.9098,20500.0
2006-02-15 14:25:00,37.63,37.8,37.57,37.75,50800.0,19.9045,19.9944,19.8727,19.9679,50800.0
2006-02-15 14:30:00,37.75,37.81,37.73,37.8,11100.0,19.9679,19.9997,19.9574,19.9944,11100.0
2006-02-15 14:35:00,37.8,37.81,37.72,37.75,20400.0,19.9944,19.9997,19.9521,19.9679,20400.0
2006-02-15 14:40:00,37.75,37.78,37.71,37.76,30000.0,19.9679,19.9838,19.9468,19.9732,30000.0
2006-02-15 14:45:00,37.76,37.78,37.73,37.73,17100.0,19.9732,19.9838,19.9574,19.9574,17100.0
2006-02-15 14:50:00,37.73,37.76,37.71,37.72,16300.0,19.9574,19.9732,19.9468,19.9521,16300.0
2006-02-15 14:55:00,37.73,37.77,37.72,37.76,13500.0,19.9574,19.9785,19.9521,19.9732,13500.0
2006-02-15 15:00:00,37.76,37.77,37.63,37.65,7200.0,19.9732,19.9785,19.9045,19.915,7200.0
2006-02-15 15:05:00,37.65,37.71,37.6,37.66,28000.0,19.915,19.9468,19.8886,19.9203,28000.0
2006-02-15 15:10:00,37.65,37.66,37.62,37.65,33600.0,19.915,19.9203,19.8992,19.915,33600.0
2006-02-15 15:15:00,37.66,37.66,37.62,37.62,5900.0,19.9203,19.9203,19.8992,19.8992,5900.0
2006-02-15 15:20:00,37.63,37.66,37.59,37.63,33900.0,19.9045,19.9203,19.8833,19.9045,33900.0
2006-02-15 15:25:00,37.63,37.64,37.53,37.56,29600.0,19.9045,19.9098,19.8516,19.8674,29600.0
2006-02-15 15:30:00,37.55,37.63,37.55,37.62,23700.0,19.8622,19.9045,19.8622,19.8992,23700.0
2006-02-15 15:35:00,37.62,37.65,37.6,37.63,31300.0,19.8992,19.915,19.8886,19.9045,31300.0
2006-02-15 15:40:00,37.65,37.67,37.64,37.67,27200.0,19.915,19.9256,19.9098,19.9256,27200.0
2006-02-15 15:45:00,37.65,37.69,37.65,37.67,42800.0,19.915,19.9362,19.915,19.9256,42800.0
2006-02-15 15:50:00,37.68,37.71,37.66,37.67,46200.0,19.9309,19.9468,19.9203,19.9256,46200.0
2006-02-15 15:55:00,37.67,37.74,37.6,37.74,58100.0,19.9256,19.9627,19.8886,19.9627,58100.0
2006-02-16 09:30:00,37.63,37.81,37.57,37.78,79700.0,19.9045,19.9997,19.8727,19.9838,79700.0
2006-02-16 09:35:00,37.8,37.84,37.63,37.78,14100.0,19.9944,20.0155,19.9045,19.9838,14100.0
2006-02-16 09:40:00,37.81,38.0,37.78,37.9,47100.0,19.9997,20.1002,19.9838,20.0473,47100.0
2006-02-16 09:45:00,37.9,38.0,37.86,37.93,37000.0,20.0473,20.1002,20.0261,20.0632,37000.0
2006-02-16 09:50:00,37.9,37.99,37.89,37.99,8400.0,20.0473,20.0949,20.042,20.0949,8400.0
2006-02-16 09:55:00,37.96,37.96,37.83,37.83,3700.0,20.079,20.079,20.0103,20.0103,3700.0
2006-02-16 10:00:00,37.83,37.96,37.79,37.96,16300.0,20.0103,20.079,19.9891,20.079,16300.0
2006-02-16 10:05:00,37.95,37.96,37.89,37.89,11800.0,20.0737,20.079,20.042,20.042,11800.0
2006-02-16 10:10:00,37.92,37.93,37.86,37.93,6400.0,20.0579,20.0632,20.0261,20.0632,6400.0
2006-02-16 10:15:00,37.9,37.9,37.86,37.86,4800.0,20.0473,20.0473,20.0261,20.0261,4800.0
2006-02-16 10:20:00,37.85,37.91,37.8,37.81,11200.0,20.0208,20.0526,19.9944,19.9997,11200.0
2006-02-16 10:25:00,37.83,37.83,37.76,37.77,10800.0,20.0103,20.0103,19.9732,19.9785,10800.0
2006-02-16 10:30:00,37.77,37.78,37.7,37.7,6000.0,19.9785,19.9838,19.9415,19.9415,6000.0
2006-02-16 10:35:00,37.7,37.71,37.68,37.68,4400.0,19.9415,19.9468,19.9309,19.9309,4400.0
2006-02-16 10:40:00,37.68,37.78,37.67,37.68,8000.0,19.9309,19.9838,19.9256,19.9309,8000.0
2006-02-16 10:45:00,37.68,37.71,37.67,37.67,6800.0,19.9309,19.9468,19.9256,19.9256,6800.0
2006-02-16 10:50:00,37.68,37.79,37.68,37.72,7000.0,19.9309,19.9891,19.9309,19.9521,7000.0
2006-02-16 10:55:00,37.72,37.72,37.66,37.72,7000.0,19.9521,19.9521,19.9203,19.9521,7000.0
2006-02-16 11:00:00,37.72,37.78,37.69,37.78,11400.0,19.9521,19.9838,19.9362,19.9838,11400.0
2006-02-16 11:05:00,37.75,37.76,37.72,37.76,4300.0,19.9679,19.9732,19.9521,19.9732,4300.0
2006-02-16 11:10:00,37.76,37.76,37.7,37.73,7400.0,19.9732,19.9732,19.9415,19.9574,7400.0
2006-02-16 11:15:00,37.73,37.77,37.73,37.76,5700.0,19.9574,19.9785,19.9574,19.9732,5700.0
2006-02-16 11:20:00,37.76,37.81,37.76,37.8,8000.0,19.9732,19.9997,19.9732,19.9944,8000.0
2006-02-16 11:25:00,37.8,37.85,37.79,37.84,8500.0,19.9944,20.0208,19.9891,20.0155,8500.0
2006-02-16 11:30:00,37.86,37.9,37.86,37.9,10600.0,20.0261,20.0473,20.0261,20.0473,10600.0
2006-02-16 11:35:00,37.89,37.95,37.89,37.94,9500.0,20.042,20.0737,20.042,20.0684,9500.0
2006-02-16 11:40:00,37.95,37.97,37.94,37.96,16500.0,20.0737,20.0843,20.0684,20.079,16500.0
2006-02-16 11:45:00,37.97,38.0,37.96,37.99,17200.0,20.0843,20.1002,20.079,20.0949,17200.0
2006-02-16 11:50:00,37.98,38.0,37.97,37.98,6200.0,20.0896,20.1002,20.0843,20.0896,6200.0
2006-02-16 11:55:00,37.99,38.02,37.98,37.99,47700.0,20.0949,20.1108,20.0896,20.0949,47700.0
2006-02-16 12:00:00,38.0,38.02,37.94,37.98,13400.0,20.1002,20.1108,20.0684,20.0896,13400.0
2006-02-16 12:05:00,37.98,38.0,37.97,38.0,4900.0,20.0896,20.1002,20.0843,20.1002,4900.0
2006-02-16 12:10:00,38.0,38.02,37.99,38.0,11400.0,20.1002,20.1108,20.0949,20.1002,11400.0
2006-02-16 12:15:00,38.01,38.02,38.0,38.02,3000.0,20.1055,20.1108,20.1002,20.1108,3000.0
2006-02-16 12:20:00,38.03,38.05,38.02,38.04,17300.0,20.116,20.1266,20.1108,20.1213,17300.0
2006-02-16 12:25:00,38.02,38.06,38.0,38.05,10500.0,20.1108,20.1319,20.1002,20.1266,10500.0
2006-02-16 12:30:00,38.04,38.04,38.0,38.0,8600.0,20.1213,20.1213,20.1002,20.1002,8600.0
2006-02-16 12:35:00,38.0,38.02,37.99,38.02,6700.0,20.1002,20.1108,20.0949,20.1108,6700.0
2006-02-16 12:40:00,38.02,38.05,38.0,38.05,42000.0,20.1108,20.1266,20.1002,20.1266,42000.0
2006-02-16 12:45:00,38.05,38.05,38.0,38.0,2500.0,20.1266,20.1266,20.1002,20.1002,2500.0
2006-02-16 12:50:00,38.0,38.02,37.99,37.99,3300.0,20.1002,20.1108,20.0949,20.0949,3300.0
2006-02-16 12:55:00,38.0,38.01,37.97,38.0,6700.0,20.1002,20.1055,20.0843,20.1002,6700.0
2006-02-16 13:00:00,38.0,38.02,37.97,38.01,5800.0,20.1002,20.1108,20.0843,20.1055,5800.0
2006-02-16 13:05:00,37.99,37.99,37.97,37.97,5900.0,20.0949,20.0949,20.0843,20.0843,5900.0
2006-02-16 13:10:00,37.97,38.0,37.97,38.0,5700.0,20.0843,20.1002,20.0843,20.1002,5700.0
2006-02-16 13:15:00,37.97,38.0,37.97,38.0,4600.0,20.0843,20.1002,20.0843,20.1002,4600.0
2006-02-16 13:20:00,37.99,38.01,37.97,38.0,13800.0,20.0949,20.1055,20.0843,20.1002,13800.0
2006-02-16 13:25:00,38.01,38.03,38.0,38.03,13400.0,20.1055,20.116,20.1002,20.116,13400.0
2006-02-16 13:30:00,38.02,38.05,38.02,38.05,6100.0,20.1108,20.1266,20.1108,20.1266,6100.0
2006-02-16 13:35:00,38.04,38.08,38.04,38.05,26600.0,20.1213,20.1425,20.1213,20.1266,26600.0
2006-02-16 13:40:00,38.04,38.06,38.03,38.05,5400.0,20.1213,20.1319,20.116,20.1266,5400.0
2006-02-16 13:45:00,38.05,38.05,38.02,38.04,38400.0,20.1266,20.1266,20.1108,20.1213,38400.0
2006-02-16 13:50:00,38.04,38.05,37.99,38.01,29500.0,20.1213,20.1266,20.0949,20.1055,29500.0
2006-02-16 13:55:00,38.01,38.02,37.82,37.88,35600.0,20.1055,20.1108,20.005,20.0367,35600.0
2006-02-16 14:00:00,37.87,37.96,37.84,37.95,10000.0,20.0314,20.079,20.0155,20.0737,10000.0
2006-02-16 14:05:00,37.94,37.99,37.92,37.99,16400.0,20.0684,20.0949,20.0579,20.0949,16400.0
2006-02-16 14:10:00,37.99,38.01,37.86,37.96,16700.0,20.0949,20.1055,20.0261,20.079,16700.0
2006-02-16 14:15:00,37.94,37.99,37.94,37.98,10400.0,20.0684,20.0949,20.0684,20.0896,10400.0
2006-02-16 14:20:00,37.95,37.95,37.89,37.9,8600.0,20.0737,20.0737,20.042,20.0473,8600.0
2006-02-16 14:25:00,37.89,37.92,37.87,37.92,20700.0,20.042,20.0579,20.0314,20.0579,20700.0
2006-02-16 14:30:00,37.92,37.92,37.83,37.89,27700.0,20.0579,20.0579,20.0103,20.042,27700.0
2006-02-16 14:35:00,37.9,37.9,37.71,37.86,21700.0,20.0473,20.0473,19.9468,20.0261,21700.0
2006-02-16 14:40:00,37.86,37.93,37.86,37.9,4300.0,20.0261,20.0632,20.0261,20.0473,4300.0
2006-02-16 14:45:00,37.9,38.02,37.9,38.02,19500.0,20.0473,20.1108,20.0473,20.1108,19500.0
2006-02-16 14:50:00,38.01,38.02,37.99,38.0,9500.0,20.1055,20.1108,20.0949,20.1002,9500.0
2006-02-16 14:55:00,37.99,38.02,37.97,38.01,17300.0,20.0949,20.1108,20.0843,20.1055,17300.0
2006-02-16 15:00:00,38.03,38.04,38.02,38.04,16300.0,20.116,20.1213,20.1108,20.1213,16300.0
2006-02-16 15:05:00,38.04,38.06,38.02,38.04,15100.0,20.1213,20.1319,20.1108,20.1213,15100.0
2006-02-16 15:10:00,38.05,38.11,38.03,38.11,38600.0,20.1266,20.1584,20.116,20.1584,38600.0
2006-02-16 15:15:00,38.11,38.16,38.09,38.13,37000.0,20.1584,20.1848,20.1478,20.1689,37000.0
2006-02-16 15:20:00,38.12,38.13,38.1,38.1,11600.0,20.1637,20.1689,20.1531,20.1531,11600.0
2006-02-16 15:25:00,38.1,38.14,38.08,38.13,42600.0,20.1531,20.1742,20.1425,20.1689,42600.0
2006-02-16 15:30:00,38.13,38.15,38.12,38.13,42500.0,20.1689,20.1795,20.1637,20.1689,42500.0
2006-02-16 15:35:00,38.13,38.15,38.11,38.11,22600.0,20.1689,20.1795,20.1584,20.1584,22600.0
2006-02-16 15:40:00,38.12,38.18,38.12,38.15,69600.0,20.1637,20.1954,20.1637,20.1795,69600.0
2006-02-16 15:45:00,38.16,38.21,38.16,38.21,37300.0,20.1848,20.2113,20.1848,20.2113,37300.0
2006-02-16 15:50:00,38.21,38.22,38.18,38.22,43700.0,20.2113,20.2165,20.1954,20.2165,43700.0
2006-02-16 15:55:00,38.21,38.24,38.14,38.2,83300.0,20.2113,20.2271,20.1742,20.206,83300.0
2006-02-17 09:30:00,38.14,38.28,38.1,38.2,504400.0,20.1742,20.2483,20.1531,20.206,504400.0
2006-02-17 09:35:00,38.2,38.2,38.15,38.16,8800.0,20.206,20.206,20.1795,20.1848,8800.0
2006-02-17 09:40:00,38.16,38.18,38.13,38.14,11400.0,20.1848,20.1954,20.1689,20.1742,11400.0
2006-02-17 09:45:00,38.13,38.13,38.04,38.04,23500.0,20.1689,20.1689,20.1213,20.1213,23500.0
2006-02-17 09:50:00,38.04,38.04,37.93,37.94,31100.0,20.1213,20.1213,20.0632,20.0684,31100.0
2006-02-17 09:55:00,37.95,38.04,37.9,38.01,33300.0,20.0737,20.1213,20.0473,20.1055,33300.0
2006-02-17 10:00:00,38.01,38.14,37.99,38.0,65100.0,20.1055,20.1742,20.0949,20.1002,65100.0
2006-02-17 10:05:00,38.0,38.01,37.92,37.98,19900.0,20.1002,20.1055,20.0579,20.0896,19900.0
2006-02-17 10:10:00,37.99,38.0,37.95,37.98,20500.0,20.0949,20.1002,20.0737,20.0896,20500.0
2006-02-17 10:15:00,37.98,38.0,37.88,37.93,36900.0,20.0896,20.1002,20.0367,20.0632,36900.0
2006-02-17 10:20:00,37.92,37.95,37.84,37.88,23100.0,20.0579,20.0737,20.0155,20.0367,23100.0
2006-02-17 10:25:00,37.89,37.92,37.83,37.84,17600.0,20.042,20.0579,20.0103,20.0155,17600.0
2006-02-17 10:30:00,37.84,37.87,37.79,37.79,41900.0,20.0155,20.0314,19.9891,19.9891,41900.0
2006-02-17 10:35:00,37.79,37.93,37.77,37.88,66000.0,19.9891,20.0632,19.9785,20.0367,66000.0
2006-02-17 10:40:00,37.88,37.91,37.87,37.9,21400.0,20.0367,20.0526,20.0314,20.0473,21400.0
2006-02-17 10:45:00,37.9,37.92,37.85,37.91,18400.0,20.0473,20.0579,20.0208,20.0526,18400.0
2006-02-17 10:50:00,37.9,37.91,37.88,37.91,9000.0,20.0473,20.0526,20.0367,20.0526,9000.0
2006-02-17 10:55:00,37.9,37.9,37.84,37.87,17000.0,20.0473,20.0473,20.0155,20.0314,17000.0
2006-02-17 11:00:00,37.84,37.88,37.78,37.88,41800.0,20.0155,20.0367,19.9838,20.0367,41800.0
2006-02-17 11:05:00,37.9,37.9,37.87,37.9,7700.0,20.0473,20.0473,20.0314,20.0473,7700.0
2006-02-17 11:10:00,37.9,37.91,37.88,37.89,10700.0,20.0473,20.0526,20.0367,20.042,10700.0
2006-02-17 11:15:00,37.89,37.93,37.86,37.87,14900.0,20.042,20.0632,20.0261,20.0314,14900.0
2006-02-17 11:20:00,37.88,37.88,37.82,37.84,6900.0,20.0367,20.0367,20.005,20.0155,6900.0
2006-02-17 11:25:00,37.84,37.84,37.83,37.83,4700.0,20.0155,20.0155,20.0103,20.0103,4700.0
2006-02-17 11:30:00,37.84,37.85,37.83,37.83,6500.0,20.0155,20.0208,20.0103,20.0103,6500.0
2006-02-17 11:35:00,37.84,37.84,37.79,37.83,12200.0,20.0155,20.0155,19.9891,20.0103,12200.0
2006-02-17 11:40:00,37.83,37.89,37.82,37.84,9500.0,20.0103,20.042,20.005,20.0155,9500.0
2006-02-17 11:45:00,37.84,37.9,37.82,37.88,7000.0,20.0155,20.0473,20.005,20.0367,7000.0
2006-02-17 11:50:00,37.88,37.88,37.81,37.81,16100.0,20.0367,20.0367,19.9997,19.9997,16100.0
2006-02-17 11:55:00,37.8,37.82,37.8,37.81,3500.0,19.9944,20.005,19.9944,19.9997,3500.0
2006-02-17 12:00:00,37.81,37.84,37.8,37.82,15000.0,19.9997,20.0155,19.9944,20.005,15000.0
2006-02-17 12:05:00,37.8,37.82,37.8,37.82,9900.0,19.9944,20.005,19.9944,20.005,9900.0
2006-02-17 12:10:00,37.82,37.85,37.82,37.85,6800.0,20.005,20.0208,20.005,20.0208,6800.0
2006-02-17 12:15:00,37.85,37.87,37.84,37.85,3800.0,20.0208,20.0314,20.0155,20.0208,3800.0
2006-02-17 12:20:00,37.85,37.89,37.84,37.89,23200.0,20.0208,20.042,20.0155,20.042,23200.0
2006-02-17 12:25:00,37.89,37.9,37.78,37.81,21300.0,20.042,20.0473,19.9838,19.9997,21300.0
2006-02-17 12:30:00,37.8,37.82,37.8,37.81,5000.0,19.9944,20.005,19.9944,19.9997,5000.0
2006-02-17 12:35:00,37.8,37.84,37.8,37.83,10200.0,19.9944,20.0155,19.9944,20.0103,10200.0
2006-02-17 12:40:00,37.84,37.87,37.83,37.86,7800.0,20.0155,20.0314,20.0103,20.0261,7800.0
2006-02-17 12:45:00,37.86,37.87,37.85,37.87,7400.0,20.0261,20.0314,20.0208,20.0314,7400.0
2006-02-17 12:50:00,37.86,37.9,37.86,37.87,9600.0,20.0261,20.0473,20.0261,20.0314,9600.0
2006-02-17 12:55:00,37.88,37.9,37.87,37.9,10200.0,20.0367,20.0473,20.0314,20.0473,10200.0
2006-02-17 13:00:00,37.9,37.9,37.88,37.9,5700.0,20.0473,20.0473,20.0367,20.0473,5700.0
2006-02-17 13:05:00,37.9,37.9,37.89,37.9,3800.0,20.0473,20.0473,20.042,20.0473,3800.0
2006-02-17 13:10:00,37.9,37.92,37.89,37.9,5300.0,20.0473,20.0579,20.042,20.0473,5300.0
2006-02-17 13:15:00,37.89,37.9,37.88,37.89,5300.0,20.042,20.0473,20.0367,20.042,5300.0
2006-02-17 13:20:00,37.87,37.89,37.87,37.89,1900.0,20.0314,20.042,20.0314,20.042,1900.0
2006-02-17 13:25:00,37.89,37.9,37.89,37.9,4000.0,20.042,20.0473,20.042,20.0473,4000.0
2006-02-17 13:30:00,37.89,37.91,37.89,37.91,5800.0,20.042,20.0526,20.042,20.0526,5800.0
2006-02-17 13:35:00,37.91,37.93,37.9,37.92,14000.0,20.0526,20.0632,20.0473,20.0579,14000.0
2006-02-17 13:40:00,37.93,37.94,37.91,37.93,5500.0,20.0632,20.0684,20.0526,20.0632,5500.0
2006-02-17 13:45:00,37.91,37.92,37.89,37.89,6700.0,20.0526,20.0579,20.042,20.042,6700.0
2006-02-17 13:50:00,37.89,37.91,37.88,37.91,9600.0,20.042,20.0526,20.0367,20.0526,9600.0
2006-02-17 13:55:00,37.9,37.91,37.9,37.91,6300.0,20.0473,20.0526,20.0473,20.0526,6300.0
2006-02-17 14:00:00,37.91,37.93,37.9,37.93,11700.0,20.0526,20.0632,20.0473,20.0632,11700.0
2006-02-17 14:05:00,37.91,37.91,37.87,37.88,14500.0,20.0526,20.0526,20.0314,20.0367,14500.0
2006-02-17 14:10:00,37.88,37.89,37.88,37.88,2000.0,20.0367,20.042,20.0367,20.0367,2000.0
2006-02-17 14:15:00,37.88,37.9,37.87,37.9,9800.0,20.0367,20.0473,20.0314,20.0473,9800.0
2006-02-17 14:20:00,37.9,37.92,37.89,37.9,7500.0,20.0473,20.0579,20.042,20.0473,7500.0
2006-02-17 14:25:00,37.9,37.93,37.9,37.93,7500.0,20.0473,20.0632,20.0473,20.0632,7500.0
2006-02-17 14:30:00,37.93,37.94,37.91,37.91,8400.0,20.0632,20.0684,20.0526,20.0526,8400.0
2006-02-17 14:35:00,37.91,37.91,37.89,37.89,11600.0,20.0526,20.0526,20.042,20.042,11600.0
2006-02-17 14:40:00,37.9,37.91,37.89,37.9,4900.0,20.0473,20.0526,20.042,20.0473,4900.0
2006-02-17 14:45:00,37.9,37.91,37.9,37.91,2800.0,20.0473,20.0526,20.0473,20.0526,2800.0
2006-02-17 14:50:00,37.91,37.93,37.9,37.93,14600.0,20.0526,20.0632,20.0473,20.0632,14600.0
2006-02-17 14:55:00,37.93,37.93,37.92,37.93,7500.0,20.0632,20.0632,20.0579,20.0632,7500.0
2006-02-17 15:00:00,37.92,37.93,37.91,37.92,7000.0,20.0579,20.0632,20.0526,20.0579,7000.0
2006-02-17 15:05:00,37.93,37.94,37.93,37.93,9000.0,20.0632,20.0684,20.0632,20.0632,9000.0
2006-02-17 15:10:00,37.94,37.94,37.89,37.89,14400.0,20.0684,20.0684,20.042,20.042,14400.0
2006-02-17 15:15:00,37.88,37.94,37.79,37.88,31400.0,20.0367,20.0684,19.9891,20.0367,31400.0
2006-02-17 15:20:00,37.88,37.89,37.81,37.82,23000.0,20.0367,20.042,19.9997,20.005,23000.0
2006-02-17 15:25:00,37.81,37.84,37.81,37.83,11900.0,19.9997,20.0155,19.9997,20.0103,11900.0
2006-02-17 15:30:00,37.83,37.84,37.81,37.82,10200.0,20.0103,20.0155,19.9997,20.005,10200.0
2006-02-17 15:35:00,37.82,37.83,37.81,37.82,16000.0,20.005,20.0103,19.9997,20.005,16000.0
2006-02-17 15:40:00,37.82,37.86,37.82,37.86,23400.0,20.005,20.0261,20.005,20.0261,23400.0
2006-02-17 15:45:00,37.86,37.91,37.85,37.88,49500.0,20.0261,20.0526,20.0208,20.0367,49500.0
2006-02-17 15:50:00,37.89,37.9,37.84,37.89,87300.0,20.042,20.0473,20.0155,20.042,87300.0
2006-02-17 15:55:00,37.89,37.98,37.89,37.89,115700.0,20.042,20.0896,20.042,20.042,115700.0
2006-02-21 09:30:00,37.91,38.02,37.74,37.89,42300.0,20.0526,20.1108,19.9627,20.042,42300.0
2006-02-21 09:35:00,37.82,37.9,37.8,37.9,3700.0,20.005,20.0473,19.9944,20.0473,3700.0
2006-02-21 09:40:00,37.89,37.89,37.81,37.81,11200.0,20.042,20.042,19.9997,19.9997,11200.0
2006-02-21 09:45:00,37.87,37.9,37.79,37.81,9600.0,20.0314,20.0473,19.9891,19.9997,9600.0
2006-02-21 09:50:00,37.8,37.8,37.69,37.74,13600.0,19.9944,19.9944,19.9362,19.9627,13600.0
2006-02-21 09:55:00,37.73,37.82,37.73,37.75,9900.0,19.9574,20.005,19.9574,19.9679,9900.0
2006-02-21 10:00:00,37.77,37.79,37.69,37.7,21500.0,19.9785,19.9891,19.9362,19.9415,21500.0
2006-02-21 10:05:00,37.7,37.7,37.63,37.66,15200.0,19.9415,19.9415,19.9045,19.9203,15200.0
2006-02-21 10:10:00,37.64,37.65,37.49,37.51,77700.0,19.9098,19.915,19.8304,19.841,77700.0
2006-02-21 10:15:00,37.5,37.54,37.46,37.48,39800.0,19.8357,19.8569,19.8145,19.8251,39800.0
2006-02-21 10:20:00,37.49,37.5,37.36,37.4,31000.0,19.8304,19.8357,19.7617,19.7828,31000.0
2006-02-21 10:25:00,37.41,37.43,37.34,37.35,42500.0,19.7881,19.7987,19.7511,19.7564,42500.0
2006-02-21 10:30:00,37.35,37.45,37.33,37.35,25000.0,19.7564,19.8093,19.7458,19.7564,25000.0
2006-02-21 10:35:00,37.35,37.46,37.34,37.36,11300.0,19.7564,19.8145,19.7511,19.7617,11300.0
2006-02-21 10:40:00,37.38,37.5,37.38,37.5,11000.0,19.7722,19.8357,19.7722,19.8357,11000.0
2006-02-21 10:45:00,37.46,37.46,37.36,37.38,9300.0,19.8145,19.8145,19.7617,19.7722,9300.0
2006-02-21 10:50:00,37.41,37.45,37.38,37.43,4100.0,19.7881,19.8093,19.7722,19.7987,4100.0
2006-02-21 10:55:00,37.44,37.45,37.28,37.31,13400.0,19.804,19.8093,19.7193,19.7352,13400.0
2006-02-21 11:00:00,37.3,37.44,37.29,37.39,8500.0,19.7299,19.804,19.7246,19.7775,8500.0
2006-02-21 11:05:00,37.44,37.44,37.33,37.35,14600.0,19.804,19.804,19.7458,19.7564,14600.0
2006-02-21 11:10:00,37.39,37.57,37.39,37.56,13000.0,19.7775,19.8727,19.7775,19.8674,13000.0
2006-02-21 11:15:00,37.55,37.56,37.5,37.54,8800.0,19.8622,19.8674,19.8357,19.8569,8800.0
2006-02-21 11:20:00,37.51,37.55,37.48,37.49,5200.0,19.841,19.8622,19.8251,19.8304,5200.0
2006-02-21 11:25:00,37.5,37.54,37.5,37.5,3000.0,19.8357,19.8569,19.8357,19.8357,3000.0
2006-02-21 11:30:00,37.5,37.52,37.48,37.49,6600.0,19.8357,19.8463,19.8251,19.8304,6600.0
2006-02-21 11:35:00,37.49,37.52,37.47,37.51,6600.0,19.8304,19.8463,19.8198,19.841,6600.0
2006-02-21 11:40:00,37.5,37.5,37.36,37.41,18200.0,19.8357,19.8357,19.7617,19.7881,18200.0
2006-02-21 11:45:00,37.4,37.4,37.3,37.32,14300.0,19.7828,19.7828,19.7299,19.7405,14300.0
2006-02-21 11:50:00,37.33,37.36,37.29,37.36,6500.0,19.7458,19.7617,19.7246,19.7617,6500.0
2006-02-21 11:55:00,37.35,37.37,37.21,37.3,21200.0,19.7564,19.7669,19.6823,19.7299,21200.0
2006-02-21 12:00:00,37.31,37.4,37.24,37.28,22100.0,19.7352,19.7828,19.6982,19.7193,22100.0
2006-02-21 12:05:00,37.27,37.28,37.26,37.26,16400.0,19.714,19.7193,19.7088,19.7088,16400.0
2006-02-21 12:10:00,37.26,37.26,37.18,37.24,32000.0,19.7088,19.7088,19.6664,19.6982,32000.0
2006-02-21 12:15:00,37.24,37.27,37.19,37.2,9300.0,19.6982,19.714,19.6717,19.677,9300.0
2006-02-21 12:20:00,37.19,37.2,37.18,37.2,12000.0,19.6717,19.677,19.6664,19.677,12000.0
2006-02-21 12:25:00,37.2,37.23,37.15,37.15,18800.0,19.677,19.6929,19.6506,19.6506,18800.0
2006-02-21 12:30:00,37.14,37.15,37.09,37.13,30900.0,19.6453,19.6506,19.6188,19.64,30900.0
2006-02-21 12:35:00,37.15,37.18,37.15,37.18,6000.0,19.6506,19.6664,19.6506,19.6664,6000.0
2006-02-21 12:40:00,37.17,37.2,37.14,37.19,19300.0,19.6611,19.677,19.6453,19.6717,19300.0
2006-02-21 12:45:00,37.19,37.21,37.19,37.21,22100.0,19.6717,19.6823,19.6717,19.6823,22100.0
2006-02-21 12:50:00,37.21,37.3,37.11,37.12,34800.0,19.6823,19.7299,19.6294,19.6347,34800.0
2006-02-21 12:55:00,37.12,37.17,37.06,37.07,17400.0,19.6347,19.6611,19.603,19.6083,17400.0
2006-02-21 13:00:00,37.07,37.16,37.07,37.14,10400.0,19.6083,19.6559,19.6083,19.6453,10400.0
2006-02-21 13:05:00,37.15,37.18,37.05,37.1,16900.0,19.6506,19.6664,19.5977,19.6241,16900.0
2006-02-21 13:10:00,37.09,37.11,37.06,37.06,10900.0,19.6188,19.6294,19.603,19.603,10900.0
2006-02-21 13:15:00,37.06,37.12,37.06,37.1,13600.0,19.603,19.6347,19.603,19.6241,13600.0
2006-02-21 13:20:00,37.12,37.32,37.09,37.31,55500.0,19.6347,19.7405,19.6188,19.7352,55500.0
2006-02-21 13:25:00,37.32,37.35,37.23,37.23,18500.0,19.7405,19.7564,19.6929,19.6929,18500.0
2006-02-21 13:30:00,37.23,37.26,37.21,37.26,5500.0,19.6929,19.7088,19.6823,19.7088,5500.0
2006-02-21 13:35:00,37.25,37.28,37.22,37.28,23100.0,19.7035,19.7193,19.6876,19.7193,23100.0
2006-02-21 13:40:00,37.29,37.32,37.28,37.28,4200.0,19.7246,19.7405,19.7193,19.7193,4200.0
2006-02-21 13:45:00,37.28,37.31,37.25,37.31,13000.0,19.7193,19.7352,19.7035,19.7352,13000.0
2006-02-21 13:50:00,37.31,37.32,37.18,37.22,30900.0,19.7352,19.7405,19.6664,19.6876,30900.0
2006-02-21 13:55:00,37.21,37.22,37.14,37.18,11700.0,19.6823,19.6876,19.6453,19.6664,11700.0
2006-02-21 14:00:00,37.17,37.29,37.13,37.22,28300.0,19.6611,19.7246,19.64,19.6876,28300.0
2006-02-21 14:05:00,37.21,37.24,37.13,37.19,22200.0,19.6823,19.6982,19.64,19.6717,22200.0
2006-02-21 14:10:00,37.19,37.19,37.1,37.11,37200.0,19.6717,19.6717,19.6241,19.6294,37200.0
2006-02-21 14:15:00,37.1,37.11,37.07,37.11,13400.0,19.6241,19.6294,19.6083,19.6294,13400.0
2006-02-21 14:20:00,37.11,37.11,37.04,37.05,27600.0,19.6294,19.6294,19.5924,19.5977,27600.0
2006-02-21 14:25:00,37.05,37.11,37.05,37.1,8100.0,19.5977,19.6294,19.5977,19.6241,8100.0
2006-02-21 14:30:00,37.11,37.11,37.05,37.05,15000.0,19.6294,19.6294,19.5977,19.5977,15000.0
2006-02-21 14:35:00,37.05,37.06,37.03,37.04,28000.0,19.5977,19.603,19.5871,19.5924,28000.0
2006-02-21 14:40:00,37.04,37.09,37.02,37.04,36500.0,19.5924,19.6188,19.5818,19.5924,36500.0
2006-02-21 14:45:00,37.04,37.07,37.03,37.07,15800.0,19.5924,19.6083,19.5871,19.6083,15800.0
2006-02-21 14:50:00,37.07,37.08,37.03,37.05,10300.0,19.6083,19.6135,19.5871,19.5977,10300.0
2006-02-21 14:55:00,37.05,37.06,37.04,37.06,13800.0,19.5977,19.603,19.5924,19.603,13800.0
2006-02-21 15:00:00,37.05,37.09,37.05,37.08,34300.0,19.5977,19.6188,19.5977,19.6135,34300.0
2006-02-21 15:05:00,37.08,37.13,37.07,37.11,18300.0,19.6135,19.64,19.6083,19.6294,18300.0
2006-02-21 15:10:00,37.11,37.12,37.08,37.1,7800.0,19.6294,19.6347,19.6135,19.6241,7800.0
2006-02-21 15:15:00,37.1,37.14,37.08,37.12,25000.0,19.6241,19.6453,19.6135,19.6347,25000.0
2006-02-21 15:20:00,37.12,37.18,37.11,37.11,19900.0,19.6347,19.6664,19.6294,19.6294,19900.0
2006-02-21 15:25:00,37.11,37.18,37.11,37.15,21400.0,19.6294,19.6664,19.6294,19.6506,21400.0
2006-02-21 15:30:00,37.16,37.16,37.13,37.16,15400.0,19.6559,19.6559,19.64,19.6559,15400.0
2006-02-21 15:35:00,37.16,37.18,37.14,37.14,19500.0,19.6559,19.6664,19.6453,19.6453,19500.0
2006-02-21 15:40:00,37.14,37.18,37.14,37.17,29700.0,19.6453,19.6664,19.6453,19.6611,29700.0
2006-02-21 15:45:00,37.16,37.17,37.15,37.17,22100.0,19.6559,19.6611,19.6506,19.6611,22100.0
2006-02-21 15:50:00,37.16,37.23,37.16,37.22,37500.0,19.6559,19.6929,19.6559,19.6876,37500.0
2006-02-21 15:55:00,37.23,37.24,37.21,37.21,66100.0,19.6929,19.6982,19.6823,19.6823,66100.0
2006-02-22 09:30:00,37.13,37.29,37.13,37.28,59400.0,19.64,19.7246,19.64,19.7193,59400.0
2006-02-22 09:35:00,37.3,37.39,37.28,37.36,13100.0,19.7299,19.7775,19.7193,19.7617,13100.0
2006-02-22 09:40:00,37.36,37.39,37.19,37.24,31100.0,19.7617,19.7775,19.6717,19.6982,31100.0
2006-02-22 09:45:00,37.24,37.28,37.19,37.2,15900.0,19.6982,19.7193,19.6717,19.677,15900.0
2006-02-22 09:50:00,37.19,37.19,37.1,37.15,26400.0,19.6717,19.6717,19.6241,19.6506,26400.0
2006-02-22 09:55:00,37.16,37.24,37.11,37.14,17400.0,19.6559,19.6982,19.6294,19.6453,17400.0
2006-02-22 10:00:00,37.13,37.15,37.05,37.05,25300.0,19.64,19.6506,19.5977,19.5977,25300.0
2006-02-22 10:05:00,37.06,37.14,37.06,37.09,16600.0,19.603,19.6453,19.603,19.6188,16600.0
2006-02-22 10:10:00,37.09,37.19,37.09,37.17,3600.0,19.6188,19.6717,19.6188,19.6611,3600.0
2006-02-22 10:15:00,37.16,37.19,37.12,37.16,9400.0,19.6559,19.6717,19.6347,19.6559,9400.0
2006-02-22 10:20:00,37.16,37.23,37.12,37.18,11900.0,19.6559,19.6929,19.6347,19.6664,11900.0
2006-02-22 10:25:00,37.2,37.2,37.13,37.13,9100.0,19.677,19.677,19.64,19.64,9100.0
2006-02-22 10:30:00,37.11,37.17,37.11,37.16,6400.0,19.6294,19.6611,19.6294,19.6559,6400.0
2006-02-22 10:35:00,37.15,37.24,37.15,37.18,17700.0,19.6506,19.6982,19.6506,19.6664,17700.0
2006-02-22 10:40:00,37.19,37.2,37.15,37.15,20000.0,19.6717,19.677,19.6506,19.6506,20000.0
2006-02-22 10:45:00,37.16,37.2,37.1,37.12,11100.0,19.6559,19.677,19.6241,19.6347,11100.0
2006-02-22 10:50:00,37.11,37.15,37.09,37.14,14300.0,19.6294,19.6506,19.6188,19.6453,14300.0
2006-02-22 10:55:00,37.14,37.19,37.1,37.14,17600.0,19.6453,19.6717,19.6241,19.6453,17600.0
2006-02-22 11:00:00,37.14,37.15,37.11,37.12,13400.0,19.6453,19.6506,19.6294,19.6347,13400.0
2006-02-22 11:05:00,37.14,37.14,37.09,37.11,11200.0,19.6453,19.6453,19.6188,19.6294,11200.0
2006-02-22 11:10:00,37.13,37.17,37.11,37.15,9700.0,19.64,19.6611,19.6294,19.6506,9700.0
2006-02-22 11:15:00,37.17,37.19,37.16,37.17,4000.0,19.6611,19.6717,19.6559,19.6611,4000.0
2006-02-22 11:20:00,37.19,37.26,37.18,37.25,28700.0,19.6717,19.7088,19.6664,19.7035,28700.0
2006-02-22 11:25:00,37.23,37.35,37.22,37.34,45100.0,19.6929,19.7564,19.6876,19.7511,45100.0
2006-02-22 11:30:00,37.35,37.47,37.32,37.38,42500.0,19.7564,19.8198,19.7405,19.7722,42500.0
2006-02-22 11:35:00,37.38,37.39,37.3,37.34,24200.0,19.7722,19.7775,19.7299,19.7511,24200.0
2006-02-22 11:40:00,37.31,37.35,37.29,37.3,28600.0,19.7352,19.7564,19.7246,19.7299,28600.0
2006-02-22 11:45:00,37.27,37.39,37.23,37.38,21600.0,19.714,19.7775,19.6929,19.7722,21600.0
2006-02-22 11:50:00,37.36,37.36,37.16,37.33,9400.0,19.7617,19.7617,19.6559,19.7458,9400.0
2006-02-22 11:55:00,37.33,37.37,37.33,37.35,7200.0,19.7458,19.7669,19.7458,19.7564,7200.0
2006-02-22 12:00:00,37.34,37.46,37.32,37.44,19000.0,19.7511,19.8145,19.7405,19.804,19000.0
2006-02-22 12:05:00,37.43,37.45,37.41,37.44,12600.0,19.7987,19.8093,19.7881,19.804,12600.0
2006-02-22 12:10:00,37.43,37.45,37.39,37.41,16100.0,19.7987,19.8093,19.7775,19.7881,16100.0
2006-02-22 12:15:00,37.42,37.45,37.4,37.4,23000.0,19.7934,19.8093,19.7828,19.7828,23000.0
2006-02-22 12:20:00,37.41,37.44,37.4,37.44,11200.0,19.7881,19.804,19.7828,19.804,11200.0
2006-02-22 12:25:00,37.43,37.43,37.4,37.41,11800.0,19.7987,19.7987,19.7828,19.7881,11800.0
2006-02-22 12:30:00,37.41,37.42,37.4,37.42,5600.0,19.7881,19.7934,19.7828,19.7934,5600.0
2006-02-22 12:35:00,37.41,37.43,37.4,37.4,12000.0,19.7881,19.7987,19.7828,19.7828,12000.0
2006-02-22 12:40:00,37.4,37.5,37.4,37.47,31500.0,19.7828,19.8357,19.7828,19.8198,31500.0
2006-02-22 12:45:00,37.48,37.5,37.45,37.48,7700.0,19.8251,19.8357,19.8093,19.8251,7700.0
2006-02-22 12:50:00,37.49,37.5,37.49,37.49,4700.0,19.8304,19.8357,19.8304,19.8304,4700.0
2006-02-22 12:55:00,37.5,37.57,37.49,37.55,18500.0,19.8357,19.8727,19.8304,19.8622,18500.0
2006-02-22 13:00:00,37.56,37.63,37.55,37.57,30100.0,19.8674,19.9045,19.8622,19.8727,30100.0
2006-02-22 13:05:00,37.57,37.63,37.56,37.6,17800.0,19.8727,19.9045,19.8674,19.8886,17800.0
2006-02-22 13:10:00,37.59,37.61,37.57,37.6,10600.0,19.8833,19.8939,19.8727,19.8886,10600.0
2006-02-22 13:15:00,37.6,37.63,37.59,37.61,13500.0,19.8886,19.9045,19.8833,19.8939,13500.0
2006-02-22 13:20:00,37.62,37.67,37.61,37.64,17600.0,19.8992,19.9256,19.8939,19.9098,17600.0
2006-02-22 13:25:00,37.63,37.66,37.6,37.66,8800.0,19.9045,19.9203,19.8886,19.9203,8800.0
2006-02-22 13:30:00,37.66,37.66,37.62,37.63,8300.0,19.9203,19.9203,19.8992,19.9045,8300.0
2006-02-22 13:35:00,37.63,37.66,37.63,37.66,3400.0,19.9045,19.9203,19.9045,19.9203,3400.0
2006-02-22 13:40:00,37.65,37.66,37.59,37.59,10900.0,19.915,19.9203,19.8833,19.8833,10900.0
2006-02-22 13:45:00,37.6,37.64,37.59,37.64,4900.0,19.8886,19.9098,19.8833,19.9098,4900.0
2006-02-22 13:50:00,37.64,37.65,37.63,37.63,3200.0,19.9098,19.915,19.9045,19.9045,3200.0
2006-02-22 13:55:00,37.64,37.65,37.63,37.63,5800.0,19.9098,19.915,19.9045,19.9045,5800.0
2006-02-22 14:00:00,37.64,37.66,37.6,37.65,25900.0,19.9098,19.9203,19.8886,19.915,25900.0
2006-02-22 14:05:00,37.65,37.66,37.64,37.66,11700.0,19.915,19.9203,19.9098,19.9203,11700.0
2006-02-22 14:10:00,37.64,37.66,37.62,37.63,26400.0,19.9098,19.9203,19.8992,19.9045,26400.0
2006-02-22 14:15:00,37.61,37.63,37.61,37.63,20500.0,19.8939,19.9045,19.8939,19.9045,20500.0
2006-02-22 14:20:00,37.62,37.65,37.62,37.63,30600.0,19.8992,19.915,19.8992,19.9045,30600.0
2006-02-22 14:25:00,37.64,37.66,37.63,37.65,24900.0,19.9098,19.9203,19.9045,19.915,24900.0
2006-02-22 14:30:00,37.65,37.69,37.64,37.65,59200.0,19.915,19.9362,19.9098,19.915,59200.0
2006-02-22 14:35:00,37.66,37.66,37.6,37.6,7100.0,19.9203,19.9203,19.8886,19.8886,7100.0
2006-02-22 14:40:00,37.6,37.66,37.6,37.66,7500.0,19.8886,19.9203,19.8886,19.9203,7500.0
2006-02-22 14:45:00,37.67,37.68,37.62,37.62,81100.0,19.9256,19.9309,19.8992,19.8992,81100.0
2006-02-22 14:50:00,37.61,37.66,37.6,37.63,41200.0,19.8939,19.9203,19.8886,19.9045,41200.0
2006-02-22 14:55:00,37.63,37.67,37.63,37.67,8700.0,19.9045,19.9256,19.9045,19.9256,8700.0
2006-02-22 15:00:00,37.67,37.68,37.64,37.64,6500.0,19.9256,19.9309,19.9098,19.9098,6500.0
2006-02-22 15:05:00,37.65,37.69,37.64,37.69,24200.0,19.915,19.9362,19.9098,19.9362,24200.0
2006-02-22 15:10:00,37.68,37.71,37.68,37.71,17200.0,19.9309,19.9468,19.9309,19.9468,17200.0
2006-02-22 15:15:00,37.71,37.76,37.69,37.76,30800.0,19.9468,19.9732,19.9362,19.9732,30800.0
2006-02-22 15:20:00,37.76,37.83,37.75,37.76,53500.0,19.9732,20.0103,19.9679,19.9732,53500.0
2006-02-22 15:25:00,37.77,37.78,37.76,37.78,6600.0,19.9785,19.9838,19.9732,19.9838,6600.0
2006-02-22 15:30:00,37.76,37.79,37.76,37.78,27700.0,19.9732,19.9891,19.9732,19.9838,27700.0
2006-02-22 15:35:00,37.78,37.79,37.74,37.77,39700.0,19.9838,19.9891,19.9627,19.9785,39700.0
2006-02-22 15:40:00,37.77,37.8,37.76,37.77,26000.0,19.9785,19.9944,19.9732,19.9785,26000.0
2006-02-22 15:45:00,37.77,37.79,37.77,37.79,13600.0,19.9785,19.9891,19.9785,19.9891,13600.0
2006-02-22 15:50:00,37.79,37.8,37.78,37.79,100600.0,19.9891,19.9944,19.9838,19.9891,100600.0
2006-02-22 15:55:00,37.8,37.8,37.68,37.7,70000.0,19.9944,19.9944,19.9309,19.9415,70000.0
2006-02-23 09:30:00,37.52,37.61,37.52,37.56,36300.0,19.8463,19.8939,19.8463,19.8674,36300.0
2006-02-23 09:35:00,37.55,37.62,37.55,37.6,9100.0,19.8622,19.8992,19.8622,19.8886,9100.0
2006-02-23 09:40:00,37.6,37.61,37.54,37.59,10600.0,19.8886,19.8939,19.8569,19.8833,10600.0
2006-02-23 09:45:00,37.57,37.63,37.54,37.63,21000.0,19.8727,19.9045,19.8569,19.9045,21000.0
2006-02-23 09:50:00,37.63,37.7,37.63,37.69,8800.0,19.9045,19.9415,19.9045,19.9362,8800.0
2006-02-23 09:55:00,37.68,37.68,37.63,37.64,13300.0,19.9309,19.9309,19.9045,19.9098,13300.0
2006-02-23 10:00:00,37.63,37.67,37.61,37.67,10000.0,19.9045,19.9256,19.8939,19.9256,10000.0
2006-02-23 10:05:00,37.66,37.7,37.62,37.69,10200.0,19.9203,19.9415,19.8992,19.9362,10200.0
2006-02-23 10:10:00,37.7,37.7,37.63,37.65,12700.0,19.9415,19.9415,19.9045,19.915,12700.0
2006-02-23 10:15:00,37.65,37.66,37.61,37.66,9000.0,19.915,19.9203,19.8939,19.9203,9000.0
2006-02-23 10:20:00,37.64,37.65,37.61,37.64,10900.0,19.9098,19.915,19.8939,19.9098,10900.0
2006-02-23 10:25:00,37.64,37.69,37.6,37.6,7300.0,19.9098,19.9362,19.8886,19.8886,7300.0
2006-02-23 10:30:00,37.6,37.62,37.53,37.53,5400.0,19.8886,19.8992,19.8516,19.8516,5400.0
2006-02-23 10:35:00,37.55,37.61,37.53,37.59,13200.0,19.8622,19.8939,19.8516,19.8833,13200.0
2006-02-23 10:40:00,37.58,37.58,37.55,37.55,10400.0,19.878,19.878,19.8622,19.8622,10400.0
2006-02-23 10:45:00,37.56,37.59,37.56,37.59,4100.0,19.8674,19.8833,19.8674,19.8833,4100.0
2006-02-23 10:50:00,37.58,37.6,37.54,37.55,7000.0,19.878,19.8886,19.8569,19.8622,7000.0
2006-02-23 10:55:00,37.55,37.59,37.54,37.59,6600.0,19.8622,19.8833,19.8569,19.8833,6600.0
2006-02-23 11:00:00,37.58,37.6,37.57,37.58,7900.0,19.878,19.8886,19.8727,19.878,7900.0
2006-02-23 11:05:00,37.58,37.65,37.57,37.65,10000.0,19.878,19.915,19.8727,19.915,10000.0
2006-02-23 11:10:00,37.64,37.7,37.62,37.69,8200.0,19.9098,19.9415,19.8992,19.9362,8200.0
2006-02-23 11:15:00,37.7,37.72,37.68,37.71,24700.0,19.9415,19.9521,19.9309,19.9468,24700.0
2006-02-23 11:20:00,37.72,37.72,37.69,37.71,5200.0,19.9521,19.9521,19.9362,19.9468,5200.0
2006-02-23 11:25:00,37.71,37.79,37.7,37.79,18700.0,19.9468,19.9891,19.9415,19.9891,18700.0
2006-02-23 11:30:00,37.77,37.8,37.76,37.79,4300.0,19.9785,19.9944,19.9732,19.9891,4300.0
2006-02-23 11:35:00,37.79,37.79,37.76,37.77,2200.0,19.9891,19.9891,19.9732,19.9785,2200.0
2006-02-23 11:40:00,37.76,37.78,37.76,37.76,1000.0,19.9732,19.9838,19.9732,19.9732,1000.0
2006-02-23 11:45:00,37.76,37.78,37.74,37.77,5700.0,19.9732,19.9838,19.9627,19.9785,5700.0
2006-02-23 11:50:00,37.77,37.78,37.77,37.77,3700.0,19.9785,19.9838,19.9785,19.9785,3700.0
2006-02-23 11:55:00,37.79,37.8,37.77,37.78,9600.0,19.9891,19.9944,19.9785,19.9838,9600.0
2006-02-23 12:00:00,37.77,37.8,37.77,37.78,7600.0,19.9785,19.9944,19.9785,19.9838,7600.0
2006-02-23 12:05:00,37.78,37.81,37.78,37.81,35100.0,19.9838,19.9997,19.9838,19.9997,35100.0
2006-02-23 12:10:00,37.81,37.83,37.8,37.82,2700.0,19.9997,20.0103,19.9944,20.005,2700.0
2006-02-23 12:15:00,37.81,37.83,37.8,37.81,8300.0,19.9997,20.0103,19.9944,19.9997,8300.0
2006-02-23 12:20:00,37.8,37.85,37.8,37.84,9600.0,19.9944,20.0208,19.9944,20.0155,9600.0
2006-02-23 12:25:00,37.84,37.84,37.83,37.83,7500.0,20.0155,20.0155,20.0103,20.0103,7500.0
2006-02-23 12:30:00,37.85,37.91,37.84,37.91,20500.0,20.0208,20.0526,20.0155,20.0526,20500.0
2006-02-23 12:35:00,37.91,38.0,37.91,37.98,28800.0,20.0526,20.1002,20.0526,20.0896,28800.0
2006-02-23 12:40:00,37.98,38.0,37.94,37.94,11500.0,20.0896,20.1002,20.0684,20.0684,11500.0
2006-02-23 12:45:00,37.96,38.0,37.95,38.0,21400.0,20.079,20.1002,20.0737,20.1002,21400.0
2006-02-23 12:50:00,38.0,38.01,37.98,37.98,24300.0,20.1002,20.1055,20.0896,20.0896,24300.0
2006-02-23 12:55:00,37.99,38.02,37.98,38.01,11500.0,20.0949,20.1108,20.0896,20.1055,11500.0
2006-02-23 13:00:00,37.99,38.01,37.97,37.97,11200.0,20.0949,20.1055,20.0843,20.0843,11200.0
2006-02-23 13:05:00,37.97,37.98,37.96,37.97,12100.0,20.0843,20.0896,20.079,20.0843,12100.0
2006-02-23 13:10:00,37.98,37.99,37.95,37.96,2800.0,20.0896,20.0949,20.0737,20.079,2800.0
2006-02-23 13:15:00,37.96,37.99,37.96,37.97,13900.0,20.079,20.0949,20.079,20.0843,13900.0
2006-02-23 13:20:00,37.99,38.03,37.99,38.01,17900.0,20.0949,20.116,20.0949,20.1055,17900.0
2006-02-23 13:25:00,38.01,38.02,38.01,38.02,6900.0,20.1055,20.1108,20.1055,20.1108,6900.0
2006-02-23 13:30:00,38.02,38.04,38.02,38.02,2500.0,20.1108,20.1213,20.1108,20.1108,2500.0
2006-02-23 13:35:00,38.02,38.02,37.97,37.98,10700.0,20.1108,20.1108,20.0843,20.0896,10700.0
2006-02-23 13:40:00,37.99,37.99,37.97,37.99,7200.0,20.0949,20.0949,20.0843,20.0949,7200.0
2006-02-23 13:45:00,37.99,37.99,37.97,37.98,6500.0,20.0949,20.0949,20.0843,20.0896,6500.0
2006-02-23 13:50:00,37.99,37.99,37.96,37.97,7000.0,20.0949,20.0949,20.079,20.0843,7000.0
2006-02-23 13:55:00,37.97,37.98,37.96,37.97,2700.0,20.0843,20.0896,20.079,20.0843,2700.0
2006-02-23 14:00:00,37.97,37.99,37.97,37.97,11500.0,20.0843,20.0949,20.0843,20.0843,11500.0
2006-02-23 14:05:00,37.97,37.98,37.97,37.98,6800.0,20.0843,20.0896,20.0843,20.0896,6800.0
2006-02-23 14:10:00,37.97,37.98,37.95,37.95,7800.0,20.0843,20.0896,20.0737,20.0737,7800.0
2006-02-23 14:15:00,37.95,37.96,37.95,37.96,5600.0,20.0737,20.079,20.0737,20.079,5600.0
2006-02-23 14:20:00,37.96,37.96,37.93,37.95,8100.0,20.079,20.079,20.0632,20.0737,8100.0
2006-02-23 14:25:00,37.96,37.99,37.95,37.98,14900.0,20.079,20.0949,20.0737,20.0896,14900.0
2006-02-23 14:30:00,37.98,37.98,37.95,37.96,21300.0,20.0896,20.0896,20.0737,20.079,21300.0
2006-02-23 14:35:00,37.96,37.99,37.96,37.97,7000.0,20.079,20.0949,20.079,20.0843,7000.0
2006-02-23 14:40:00,37.98,37.98,37.96,37.97,8000.0,20.0896,20.0896,20.079,20.0843,8000.0
2006-02-23 14:45:00,37.97,37.99,37.95,37.97,19900.0,20.0843,20.0949,20.0737,20.0843,19900.0
2006-02-23 14:50:00,37.95,38.0,37.91,37.91,166600.0,20.0737,20.1002,20.0526,20.0526,166600.0
2006-02-23 14:55:00,37.9,37.91,37.86,37.87,9100.0,20.0473,20.0526,20.0261,20.0314,9100.0
2006-02-23 15:00:00,37.88,37.88,37.85,37.87,9200.0,20.0367,20.0367,20.0208,20.0314,9200.0
2006-02-23 15:05:00,37.87,38.0,37.8,37.82,54000.0,20.0314,20.1002,19.9944,20.005,54000.0
2006-02-23 15:10:00,37.83,37.85,37.83,37.84,18200.0,20.0103,20.0208,20.0103,20.0155,18200.0
2006-02-23 15:15:00,37.84,37.87,37.84,37.86,13500.0,20.0155,20.0314,20.0155,20.0261,13500.0
2006-02-23 15:20:00,37.87,37.96,37.87,37.95,17200.0,20.0314,20.079,20.0314,20.0737,17200.0
2006-02-23 15:25:00,37.95,37.97,37.94,37.96,24800.0,20.0737,20.0843,20.0684,20.079,24800.0
2006-02-23 15:30:00,37.96,37.96,37.91,37.91,8700.0,20.079,20.079,20.0526,20.0526,8700.0
2006-02-23 15:35:00,37.91,37.91,37.8,37.81,16000.0,20.0526,20.0526,19.9944,19.9997,16000.0
2006-02-23 15:40:00,37.81,37.81,37.75,37.76,37700.0,19.9997,19.9997,19.9679,19.9732,37700.0
2006-02-23 15:45:00,37.76,37.76,37.64,37.64,33300.0,19.9732,19.9732,19.9098,19.9098,33300.0
2006-02-23 15:50:00,37.63,37.65,37.63,37.64,33900.0,19.9045,19.915,19.9045,19.9098,33900.0
2006-02-23 15:55:00,37.63,37.68,37.59,37.68,66500.0,19.9045,19.9309,19.8833,19.9309,66500.0
2006-02-24 09:30:00,37.57,37.75,37.5,37.5,72800.0,19.8727,19.9679,19.8357,19.8357,72800.0
2006-02-24 09:35:00,37.58,37.6,37.43,37.46,12400.0,19.878,19.8886,19.7987,19.8145,12400.0
2006-02-24 09:40:00,37.46,37.58,37.45,37.58,9700.0,19.8145,19.878,19.8093,19.878,9700.0
2006-02-24 09:45:00,37.59,37.6,37.49,37.56,19100.0,19.8833,19.8886,19.8304,19.8674,19100.0
2006-02-24 09:50:00,37.59,37.59,37.5,37.56,29900.0,19.8833,19.8833,19.8357,19.8674,29900.0
2006-02-24 09:55:00,37.54,37.58,37.48,37.49,12800.0,19.8569,19.878,19.8251,19.8304,12800.0
2006-02-24 10:00:00,37.47,37.56,37.47,37.51,9000.0,19.8198,19.8674,19.8198,19.841,9000.0
2006-02-24 10:05:00,37.53,37.56,37.45,37.51,19300.0,19.8516,19.8674,19.8093,19.841,19300.0
2006-02-24 10:10:00,37.49,37.54,37.45,37.5,29600.0,19.8304,19.8569,19.8093,19.8357,29600.0
2006-02-24 10:15:00,37.5,37.52,37.48,37.49,14900.0,19.8357,19.8463,19.8251,19.8304,14900.0
2006-02-24 10:20:00,37.49,37.5,37.39,37.42,11400.0,19.8304,19.8357,19.7775,19.7934,11400.0
2006-02-24 10:25:00,37.45,37.46,37.41,37.42,6900.0,19.8093,19.8145,19.7881,19.7934,6900.0
2006-02-24 10:30:00,37.41,37.44,37.26,37.27,147500.0,19.7881,19.804,19.7088,19.714,147500.0
2006-02-24 10:35:00,37.3,37.32,37.2,37.2,14300.0,19.7299,19.7405,19.677,19.677,14300.0
2006-02-24 10:40:00,37.2,37.27,37.18,37.26,12900.0,19.677,19.714,19.6664,19.7088,12900.0
2006-02-24 10:45:00,37.25,37.25,37.18,37.22,10400.0,19.7035,19.7035,19.6664,19.6876,10400.0
2006-02-24 10:50:00,37.21,37.25,37.2,37.24,9900.0,19.6823,19.7035,19.677,19.6982,9900.0
2006-02-24 10:55:00,37.25,37.25,37.22,37.22,2700.0,19.7035,19.7035,19.6876,19.6876,2700.0
2006-02-24 11:00:00,37.25,37.28,37.24,37.26,6900.0,19.7035,19.7193,19.6982,19.7088,6900.0
2006-02-24 11:05:00,37.26,37.37,37.25,37.36,15700.0,19.7088,19.7669,19.7035,19.7617,15700.0
2006-02-24 11:10:00,37.36,37.36,37.29,37.32,9900.0,19.7617,19.7617,19.7246,19.7405,9900.0
2006-02-24 11:15:00,37.31,37.34,37.3,37.34,15300.0,19.7352,19.7511,19.7299,19.7511,15300.0
2006-02-24 11:20:00,37.32,37.4,37.32,37.39,24400.0,19.7405,19.7828,19.7405,19.7775,24400.0
2006-02-24 11:25:00,37.41,37.5,37.39,37.46,24100.0,19.7881,19.8357,19.7775,19.8145,24100.0
2006-02-24 11:30:00,37.45,37.47,37.45,37.45,26100.0,19.8093,19.8198,19.8093,19.8093,26100.0
2006-02-24 11:35:00,37.46,37.47,37.41,37.42,12800.0,19.8145,19.8198,19.7881,19.7934,12800.0
2006-02-24 11:40:00,37.45,37.49,37.42,37.46,9300.0,19.8093,19.8304,19.7934,19.8145,9300.0
2006-02-24 11:45:00,37.46,37.53,37.46,37.52,13600.0,19.8145,19.8516,19.8145,19.8463,13600.0
2006-02-24 11:50:00,37.53,37.54,37.47,37.5,76300.0,19.8516,19.8569,19.8198,19.8357,76300.0
2006-02-24 11:55:00,37.52,37.53,37.45,37.49,33800.0,19.8463,19.8516,19.8093,19.8304,33800.0
2006-02-24 12:00:00,37.48,37.48,37.41,37.42,5500.0,19.8251,19.8251,19.7881,19.7934,5500.0
2006-02-24 12:05:00,37.41,37.48,37.41,37.48,29500.0,19.7881,19.8251,19.7881,19.8251,29500.0
2006-02-24 12:10:00,37.49,37.49,37.47,37.49,20000.0,19.8304,19.8304,19.8198,19.8304,20000.0
2006-02-24 12:15:00,37.49,37.5,37.48,37.49,4500.0,19.8304,19.8357,19.8251,19.8304,4500.0
2006-02-24 12:20:00,37.49,37.49,37.43,37.48,4800.0,19.8304,19.8304,19.7987,19.8251,4800.0
2006-02-24 12:25:00,37.46,37.46,37.42,37.44,3000.0,19.8145,19.8145,19.7934,19.804,3000.0
2006-02-24 12:30:00,37.45,37.49,37.45,37.48,4400.0,19.8093,19.8304,19.8093,19.8251,4400.0
2006-02-24 12:35:00,37.5,37.5,37.48,37.5,4100.0,19.8357,19.8357,19.8251,19.8357,4100.0
2006-02-24 12:40:00,37.5,37.55,37.5,37.55,7900.0,19.8357,19.8622,19.8357,19.8622,7900.0
2006-02-24 12:45:00,37.55,37.55,37.52,37.53,1800.0,19.8622,19.8622,19.8463,19.8516,1800.0
2006-02-24 12:50:00,37.52,37.52,37.49,37.5,6400.0,19.8463,19.8463,19.8304,19.8357,6400.0
2006-02-24 12:55:00,37.5,37.51,37.48,37.48,59600.0,19.8357,19.841,19.8251,19.8251,59600.0
2006-02-24 13:00:00,37.49,37.5,37.4,37.41,13100.0,19.8304,19.8357,19.7828,19.7881,13100.0
2006-02-24 13:05:00,37.42,37.49,37.42,37.43,16700.0,19.7934,19.8304,19.7934,19.7987,16700.0
2006-02-24 13:10:00,37.43,37.47,37.4,37.42,11400.0,19.7987,19.8198,19.7828,19.7934,11400.0
2006-02-24 13:15:00,37.42,37.45,37.4,37.4,5500.0,19.7934,19.8093,19.7828,19.7828,5500.0
2006-02-24 13:20:00,37.42,37.45,37.4,37.45,1900.0,19.7934,19.8093,19.7828,19.8093,1900.0
2006-02-24 13:25:00,37.45,37.46,37.44,37.46,14100.0,19.8093,19.8145,19.804,19.8145,14100.0
2006-02-24 13:30:00,37.46,37.5,37.45,37.47,12500.0,19.8145,19.8357,19.8093,19.8198,12500.0
2006-02-24 13:35:00,37.47,37.51,37.47,37.5,24300.0,19.8198,19.841,19.8198,19.8357,24300.0
2006-02-24 13:40:00,37.5,37.5,37.41,37.41,17900.0,19.8357,19.8357,19.7881,19.7881,17900.0
2006-02-24 13:45:00,37.44,37.44,37.41,37.42,5600.0,19.804,19.804,19.7881,19.7934,5600.0
2006-02-24 13:50:00,37.42,37.45,37.42,37.45,6500.0,19.7934,19.8093,19.7934,19.8093,6500.0
2006-02-24 13:55:00,37.45,37.47,37.45,37.46,6100.0,19.8093,19.8198,19.8093,19.8145,6100.0
2006-02-24 14:00:00,37.46,37.51,37.46,37.5,12400.0,19.8145,19.841,19.8145,19.8357,12400.0
2006-02-24 14:05:00,37.5,37.51,37.5,37.5,3500.0,19.8357,19.841,19.8357,19.8357,3500.0
2006-02-24 14:10:00,37.5,37.51,37.5,37.51,27300.0,19.8357,19.841,19.8357,19.841,27300.0
2006-02-24 14:15:00,37.51,37.55,37.51,37.55,19100.0,19.841,19.8622,19.841,19.8622,19100.0
2006-02-24 14:20:00,37.55,37.55,37.51,37.51,2900.0,19.8622,19.8622,19.841,19.841,2900.0
2006-02-24 14:25:00,37.52,37.52,37.52,37.52,3700.0,19.8463,19.8463,19.8463,19.8463,3700.0
2006-02-24 14:30:00,37.52,37.56,37.51,37.56,11000.0,19.8463,19.8674,19.841,19.8674,11000.0
2006-02-24 14:35:00,37.54,37.56,37.54,37.55,7100.0,19.8569,19.8674,19.8569,19.8622,7100.0
2006-02-24 14:40:00,37.56,37.58,37.55,37.55,5000.0,19.8674,19.878,19.8622,19.8622,5000.0
2006-02-24 14:45:00,37.55,37.58,37.55,37.58,18200.0,19.8622,19.878,19.8622,19.878,18200.0
2006-02-24 14:50:00,37.58,37.65,37.58,37.62,78400.0,19.878,19.915,19.878,19.8992,78400.0
2006-02-24 14:55:00,37.62,37.68,37.62,37.67,9800.0,19.8992,19.9309,19.8992,19.9256,9800.0
2006-02-24 15:00:00,37.66,37.7,37.66,37.66,8600.0,19.9203,19.9415,19.9203,19.9203,8600.0
2006-02-24 15:05:00,37.67,37.67,37.65,37.65,3800.0,19.9256,19.9256,19.915,19.915,3800.0
2006-02-24 15:10:00,37.66,37.66,37.59,37.6,10400.0,19.9203,19.9203,19.8833,19.8886,10400.0
2006-02-24 15:15:00,37.6,37.62,37.59,37.62,5700.0,19.8886,19.8992,19.8833,19.8992,5700.0
2006-02-24 15:20:00,37.6,37.66,37.6,37.65,20700.0,19.8886,19.9203,19.8886,19.915,20700.0
2006-02-24 15:25:00,37.65,37.67,37.65,37.66,6200.0,19.915,19.9256,19.915,19.9203,6200.0
2006-02-24 15:30:00,37.65,37.67,37.59,37.67,23000.0,19.915,19.9256,19.8833,19.9256,23000.0
2006-02-24 15:35:00,37.66,37.7,37.6,37.61,35600.0,19.9203,19.9415,19.8886,19.8939,35600.0
2006-02-24 15:40:00,37.61,37.64,37.59,37.63,15600.0,19.8939,19.9098,19.8833,19.9045,15600.0
2006-02-24 15:45:00,37.61,37.65,37.6,37.6,6300.0,19.8939,19.915,19.8886,19.8886,6300.0
2006-02-24 15:50:00,37.61,37.65,37.58,37.64,22900.0,19.8939,19.915,19.878,19.9098,22900.0
2006-02-24 15:55:00,37.64,37.69,37.63,37.69,44200.0,19.9098,19.9362,19.9045,19.9362,44200.0
2006-02-27 09:30:00,37.57,37.71,37.51,37.62,52200.0,19.8727,19.9468,19.841,19.8992,52200.0
2006-02-27 09:35:00,37.61,37.65,37.53,37.62,24500.0,19.8939,19.915,19.8516,19.8992,24500.0
2006-02-27 09:40:00,37.62,37.7,37.6,37.69,23300.0,19.8992,19.9415,19.8886,19.9362,23300.0
2006-02-27 09:45:00,37.69,37.77,37.68,37.74,14200.0,19.9362,19.9785,19.9309,19.9627,14200.0
2006-02-27 09:50:00,37.74,37.84,37.74,37.82,14000.0,19.9627,20.0155,19.9627,20.005,14000.0
2006-02-27 09:55:00,37.82,37.92,37.82,37.91,24300.0,20.005,20.0579,20.005,20.0526,24300.0
2006-02-27 10:00:00,37.92,38.03,37.91,38.02,88800.0,20.0579,20.116,20.0526,20.1108,88800.0
2006-02-27 10:05:00,38.03,38.03,37.96,38.0,44800.0,20.116,20.116,20.079,20.1002,44800.0
2006-02-27 10:10:00,37.99,38.0,37.97,37.99,43400.0,20.0949,20.1002,20.0843,20.0949,43400.0
2006-02-27 10:15:00,37.99,38.07,37.97,38.01,17900.0,20.0949,20.1372,20.0843,20.1055,17900.0
2006-02-27 10:20:00,38.0,38.07,38.0,38.06,8900.0,20.1002,20.1372,20.1002,20.1319,8900.0
2006-02-27 10:25:00,38.0,38.23,38.0,38.23,38100.0,20.1002,20.2218,20.1002,20.2218,38100.0
2006-02-27 10:30:00,38.24,38.3,38.23,38.26,25000.0,20.2271,20.2589,20.2218,20.2377,25000.0
2006-02-27 10:35:00,38.26,38.28,38.23,38.28,25800.0,20.2377,20.2483,20.2218,20.2483,25800.0
2006-02-27 10:40:00,38.29,38.5,38.28,38.48,44900.0,20.2536,20.3647,20.2483,20.3541,44900.0
2006-02-27 10:45:00,38.48,38.62,38.44,38.62,37800.0,20.3541,20.4281,20.3329,20.4281,37800.0
2006-02-27 10:50:00,38.63,38.69,38.63,38.69,36900.0,20.4334,20.4652,20.4334,20.4652,36900.0
2006-02-27 10:55:00,38.68,38.71,38.66,38.71,25900.0,20.4599,20.4757,20.4493,20.4757,25900.0
2006-02-27 11:00:00,38.7,38.79,38.68,38.79,25500.0,20.4704,20.5181,20.4599,20.5181,25500.0
2006-02-27 11:05:00,38.78,38.78,38.74,38.76,25400.0,20.5128,20.5128,20.4916,20.5022,25400.0
2006-02-27 11:10:00,38.75,38.93,38.75,38.92,35100.0,20.4969,20.5921,20.4969,20.5868,35100.0
2006-02-27 11:15:00,38.92,39.04,38.89,39.0,61300.0,20.5868,20.6503,20.5709,20.6291,61300.0
2006-02-27 11:20:00,38.99,39.01,38.93,38.94,78200.0,20.6238,20.6344,20.5921,20.5974,78200.0
2006-02-27 11:25:00,38.94,39.01,38.93,39.0,57900.0,20.5974,20.6344,20.5921,20.6291,57900.0
2006-02-27 11:30:00,38.99,39.02,38.97,38.98,52800.0,20.6238,20.6397,20.6133,20.6186,52800.0
2006-02-27 11:35:00,38.98,39.01,38.94,38.97,30000.0,20.6186,20.6344,20.5974,20.6133,30000.0
2006-02-27 11:40:00,38.97,38.99,38.95,38.96,16500.0,20.6133,20.6238,20.6027,20.608,16500.0
2006-02-27 11:45:00,38.98,39.02,38.97,38.99,25600.0,20.6186,20.6397,20.6133,20.6238,25600.0
2006-02-27 11:50:00,38.98,39.02,38.98,38.99,47700.0,20.6186,20.6397,20.6186,20.6238,47700.0
2006-02-27 11:55:00,38.99,39.0,38.97,38.97,18900.0,20.6238,20.6291,20.6133,20.6133,18900.0
2006-02-27 12:00:00,38.97,38.98,38.94,38.95,29500.0,20.6133,20.6186,20.5974,20.6027,29500.0
2006-02-27 12:05:00,38.94,38.98,38.94,38.96,44500.0,20.5974,20.6186,20.5974,20.608,44500.0
2006-02-27 12:10:00,38.96,39.0,38.96,38.99,35600.0,20.608,20.6291,20.608,20.6238,35600.0
2006-02-27 12:15:00,38.99,38.99,38.96,38.98,32900.0,20.6238,20.6238,20.608,20.6186,32900.0
2006-02-27 12:20:00,38.99,38.99,38.95,38.96,17000.0,20.6238,20.6238,20.6027,20.608,17000.0
2006-02-27 12:25:00,38.97,38.99,38.96,38.97,5100.0,20.6133,20.6238,20.608,20.6133,5100.0
2006-02-27 12:30:00,38.98,39.04,38.98,38.98,49800.0,20.6186,20.6503,20.6186,20.6186,49800.0
2006-02-27 12:35:00,38.98,39.0,38.98,38.99,68700.0,20.6186,20.6291,20.6186,20.6238,68700.0
2006-02-27 12:40:00,38.99,39.03,38.99,39.0,41700.0,20.6238,20.645,20.6238,20.6291,41700.0
2006-02-27 12:45:00,39.0,39.08,39.0,39.03,32600.0,20.6291,20.6714,20.6291,20.645,32600.0
2006-02-27 12:50:00,39.04,39.16,39.04,39.13,22300.0,20.6503,20.7138,20.6503,20.6979,22300.0
2006-02-27 12:55:00,39.12,39.13,39.09,39.1,23100.0,20.6926,20.6979,20.6767,20.682,23100.0
2006-02-27 13:00:00,39.11,39.12,39.1,39.1,17200.0,20.6873,20.6926,20.682,20.682,17200.0
2006-02-27 13:05:00,39.1,39.11,39.08,39.1,20700.0,20.682,20.6873,20.6714,20.682,20700.0
2006-02-27 13:10:00,39.11,39.11,39.09,39.1,11700.0,20.6873,20.6873,20.6767,20.682,11700.0
2006-02-27 13:15:00,39.1,39.12,39.09,39.11,17500.0,20.682,20.6926,20.6767,20.6873,17500.0
2006-02-27 13:20:00,39.1,39.11,39.1,39.1,11600.0,20.682,20.6873,20.682,20.682,11600.0
2006-02-27 13:25:00,39.1,39.11,39.07,39.11,34900.0,20.682,20.6873,20.6662,20.6873,34900.0
2006-02-27 13:30:00,39.1,39.11,39.08,39.09,14800.0,20.682,20.6873,20.6714,20.6767,14800.0
2006-02-27 13:35:00,39.1,39.11,39.1,39.11,26100.0,20.682,20.6873,20.682,20.6873,26100.0
2006-02-27 13:40:00,39.1,39.12,39.09,39.11,40800.0,20.682,20.6926,20.6767,20.6873,40800.0
2006-02-27 13:45:00,39.12,39.19,39.12,39.19,39400.0,20.6926,20.7296,20.6926,20.7296,39400.0
2006-02-27 13:50:00,39.19,39.22,39.14,39.2,29200.0,20.7296,20.7455,20.7032,20.7349,29200.0
2006-02-27 13:55:00,39.21,39.3,39.18,39.25,74900.0,20.7402,20.7878,20.7243,20.7614,74900.0
2006-02-27 14:00:00,39.24,39.32,39.23,39.31,40600.0,20.7561,20.7984,20.7508,20.7931,40600.0
2006-02-27 14:05:00,39.31,39.32,39.28,39.28,42900.0,20.7931,20.7984,20.7772,20.7772,42900.0
2006-02-27 14:10:00,39.28,39.32,39.27,39.31,54700.0,20.7772,20.7984,20.7719,20.7931,54700.0
2006-02-27 14:15:00,39.31,39.41,39.31,39.4,38300.0,20.7931,20.846,20.7931,20.8407,38300.0
2006-02-27 14:20:00,39.4,39.68,39.39,39.68,127500.0,20.8407,20.9888,20.8354,20.9888,127500.0
2006-02-27 14:25:00,39.68,39.77,39.65,39.67,71800.0,20.9888,21.0364,20.973,20.9835,71800.0
2006-02-27 14:30:00,39.66,39.71,39.56,39.6,70700.0,20.9782,21.0047,20.9253,20.9465,70700.0
2006-02-27 14:35:00,39.6,39.68,39.58,39.64,59100.0,20.9465,20.9888,20.9359,20.9677,59100.0
2006-02-27 14:40:00,39.64,39.88,39.63,39.72,125700.0,20.9677,21.0946,20.9624,21.01,125700.0
2006-02-27 14:45:00,39.73,39.74,39.7,39.71,43500.0,21.0153,21.0206,20.9994,21.0047,43500.0
2006-02-27 14:50:00,39.7,39.7,39.58,39.6,74100.0,20.9994,20.9994,20.9359,20.9465,74100.0
2006-02-27 14:55:00,39.6,39.65,39.52,39.62,121700.0,20.9465,20.973,20.9042,20.9571,121700.0
2006-02-27 15:00:00,39.61,39.67,39.59,39.6,30200.0,20.9518,20.9835,20.9412,20.9465,30200.0
2006-02-27 15:05:00,39.6,39.62,39.56,39.59,47100.0,20.9465,20.9571,20.9253,20.9412,47100.0
2006-02-27 15:10:00,39.59,39.71,39.59,39.66,49000.0,20.9412,21.0047,20.9412,20.9782,49000.0
2006-02-27 15:15:00,39.66,39.66,39.62,39.62,52100.0,20.9782,20.9782,20.9571,20.9571,52100.0
2006-02-27 15:20:00,39.62,39.75,39.62,39.75,55800.0,20.9571,21.0258,20.9571,21.0258,55800.0
2006-02-27 15:25:00,39.74,39.87,39.72,39.77,165100.0,21.0206,21.0893,21.01,21.0364,165100.0
2006-02-27 15:30:00,39.77,39.86,39.77,39.82,85700.0,21.0364,21.084,21.0364,21.0629,85700.0
2006-02-27 15:35:00,39.82,39.83,39.77,39.83,36200.0,21.0629,21.0682,21.0364,21.0682,36200.0
2006-02-27 15:40:00,39.82,39.83,39.74,39.76,135400.0,21.0629,21.0682,21.0206,21.0311,135400.0
2006-02-27 15:45:00,39.76,39.96,39.74,39.93,118900.0,21.0311,21.1369,21.0206,21.1211,118900.0
2006-02-27 15:50:00,39.92,39.92,39.69,39.72,221000.0,21.1158,21.1158,20.9941,21.01,221000.0
2006-02-27 15:55:00,39.72,39.77,39.65,39.7,211700.0,21.01,21.0364,20.973,20.9994,211700.0
2006-02-28 09:30:00,39.5,39.69,39.4,39.6,72400.0,20.8936,20.9941,20.8407,20.9465,72400.0
2006-02-28 09:35:00,39.6,39.66,39.43,39.43,24300.0,20.9465,20.9782,20.8566,20.8566,24300.0
2006-02-28 09:40:00,39.44,39.58,39.35,39.38,43900.0,20.8619,20.9359,20.8143,20.8301,43900.0
2006-02-28 09:45:00,39.39,39.76,39.38,39.76,101400.0,20.8354,21.0311,20.8301,21.0311,101400.0
2006-02-28 09:50:00,39.77,39.81,39.52,39.55,61600.0,21.0364,21.0576,20.9042,20.9201,61600.0
2006-02-28 09:55:00,39.56,39.63,39.52,39.6,39500.0,20.9253,20.9624,20.9042,20.9465,39500.0
2006-02-28 10:00:00,39.6,39.69,39.56,39.68,50300.0,20.9465,20.9941,20.9253,20.9888,50300.0
2006-02-28 10:05:00,39.69,39.77,39.67,39.71,12300.0,20.9941,21.0364,20.9835,21.0047,12300.0
2006-02-28 10:10:00,39.71,39.74,39.68,39.68,31100.0,21.0047,21.0206,20.9888,20.9888,31100.0
2006-02-28 10:15:00,39.68,39.98,39.67,39.95,39000.0,20.9888,21.1475,20.9835,21.1316,39000.0
2006-02-28 10:20:00,39.95,39.98,39.86,39.98,28100.0,21.1316,21.1475,21.084,21.1475,28100.0
2006-02-28 10:25:00,39.98,40.0,39.94,39.97,36300.0,21.1475,21.1581,21.1263,21.1422,36300.0
2006-02-28 10:30:00,39.97,39.98,39.91,39.95,47300.0,21.1422,21.1475,21.1105,21.1316,47300.0
2006-02-28 10:35:00,39.96,39.97,39.87,39.88,62700.0,21.1369,21.1422,21.0893,21.0946,62700.0
2006-02-28 10:40:00,39.88,39.92,39.84,39.86,124400.0,21.0946,21.1158,21.0735,21.084,124400.0
2006-02-28 10:45:00,39.85,39.86,39.68,39.7,52500.0,21.0787,21.084,20.9888,20.9994,52500.0
2006-02-28 10:50:00,39.69,39.8,39.69,39.78,39100.0,20.9941,21.0523,20.9941,21.0417,39100.0
2006-02-28 10:55:00,39.77,39.86,39.71,39.71,35100.0,21.0364,21.084,21.0047,21.0047,35100.0
2006-02-28 11:00:00,39.71,39.8,39.7,39.78,43800.0,21.0047,21.0523,20.9994,21.0417,43800.0
2006-02-28 11:05:00,39.77,39.9,39.76,39.84,42600.0,21.0364,21.1052,21.0311,21.0735,42600.0
2006-02-28 11:10:00,39.84,39.87,39.8,39.86,36600.0,21.0735,21.0893,21.0523,21.084,36600.0
2006-02-28 11:15:00,39.85,39.85,39.8,39.81,16400.0,21.0787,21.0787,21.0523,21.0576,16400.0
2006-02-28 11:20:00,39.81,39.83,39.8,39.82,15900.0,21.0576,21.0682,21.0523,21.0629,15900.0
2006-02-28 11:25:00,39.82,39.83,39.81,39.82,23200.0,21.0629,21.0682,21.0576,21.0629,23200.0
2006-02-28 11:30:00,39.82,39.85,39.79,39.83,42500.0,21.0629,21.0787,21.047,21.0682,42500.0
2006-02-28 11:35:00,39.83,39.95,39.81,39.94,73500.0,21.0682,21.1316,21.0576,21.1263,73500.0
2006-02-28 11:40:00,39.94,39.94,39.9,39.9,34200.0,21.1263,21.1263,21.1052,21.1052,34200.0
2006-02-28 11:45:00,39.9,39.98,39.9,39.98,31900.0,21.1052,21.1475,21.1052,21.1475,31900.0
2006-02-28 11:50:00,39.98,39.98,39.92,39.93,27100.0,21.1475,21.1475,21.1158,21.1211,27100.0
2006-02-28 11:55:00,39.93,39.96,39.93,39.95,34400.0,21.1211,21.1369,21.1211,21.1316,34400.0
2006-02-28 12:00:00,39.96,39.96,39.93,39.94,27900.0,21.1369,21.1369,21.1211,21.1263,27900.0
2006-02-28 12:05:00,39.93,39.96,39.86,39.93,221200.0,21.1211,21.1369,21.084,21.1211,221200.0
2006-02-28 12:10:00,39.94,39.96,39.89,39.91,38800.0,21.1263,21.1369,21.0999,21.1105,38800.0
2006-02-28 12:15:00,39.92,40.05,39.91,40.04,86100.0,21.1158,21.1845,21.1105,21.1792,86100.0
2006-02-28 12:20:00,40.04,40.08,39.93,40.02,70100.0,21.1792,21.2004,21.1211,21.1687,70100.0
2006-02-28 12:25:00,40.01,40.04,39.98,40.02,64500.0,21.1634,21.1792,21.1475,21.1687,64500.0
2006-02-28 12:30:00,40.01,40.01,39.84,39.88,45700.0,21.1634,21.1634,21.0735,21.0946,45700.0
2006-02-28 12:35:00,39.87,39.96,39.87,39.93,56100.0,21.0893,21.1369,21.0893,21.1211,56100.0
2006-02-28 12:40:00,39.93,40.0,39.89,40.0,104800.0,21.1211,21.1581,21.0999,21.1581,104800.0
2006-02-28 12:45:00,39.99,40.1,39.98,40.1,50000.0,21.1528,21.211,21.1475,21.211,50000.0
2006-02-28 12:50:00,40.1,40.1,40.07,40.1,50200.0,21.211,21.211,21.1951,21.211,50200.0
2006-02-28 12:55:00,40.1,40.14,40.09,40.12,51600.0,21.211,21.2321,21.2057,21.2216,51600.0
2006-02-28 13:00:00,40.11,40.14,40.02,40.04,113800.0,21.2163,21.2321,21.1687,21.1792,113800.0
2006-02-28 13:05:00,40.06,40.1,39.95,39.96,23000.0,21.1898,21.211,21.1316,21.1369,23000.0
2006-02-28 13:10:00,39.96,40.0,39.96,39.99,7700.0,21.1369,21.1581,21.1369,21.1528,7700.0
2006-02-28 13:15:00,39.98,39.99,39.95,39.96,13500.0,21.1475,21.1528,21.1316,21.1369,13500.0
2006-02-28 13:20:00,39.95,39.96,39.95,39.96,23800.0,21.1316,21.1369,21.1316,21.1369,23800.0
2006-02-28 13:25:00,39.96,40.05,39.95,40.05,19200.0,21.1369,21.1845,21.1316,21.1845,19200.0
2006-02-28 13:30:00,40.05,40.1,40.03,40.04,18500.0,21.1845,21.211,21.174,21.1792,18500.0
2006-02-28 13:35:00,40.02,40.05,39.96,39.96,29700.0,21.1687,21.1845,21.1369,21.1369,29700.0
2006-02-28 13:40:00,39.97,40.02,39.94,40.01,35900.0,21.1422,21.1687,21.1263,21.1634,35900.0
2006-02-28 13:45:00,40.01,40.1,40.0,40.1,37100.0,21.1634,21.211,21.1581,21.211,37100.0
2006-02-28 13:50:00,40.09,40.14,40.08,40.13,58900.0,21.2057,21.2321,21.2004,21.2268,58900.0
2006-02-28 13:55:00,40.14,40.16,40.12,40.16,48100.0,21.2321,21.2427,21.2216,21.2427,48100.0
2006-02-28 14:00:00,40.16,40.18,40.09,40.15,61400.0,21.2427,21.2533,21.2057,21.2374,61400.0
2006-02-28 14:05:00,40.15,40.16,40.07,40.11,53700.0,21.2374,21.2427,21.1951,21.2163,53700.0
2006-02-28 14:10:00,40.1,40.15,40.06,40.15,57700.0,21.211,21.2374,21.1898,21.2374,57700.0
2006-02-28 14:15:00,40.08,40.1,40.06,40.09,17400.0,21.2004,21.211,21.1898,21.2057,17400.0
2006-02-28 14:20:00,40.09,40.15,40.06,40.1,82000.0,21.2057,21.2374,21.1898,21.211,82000.0
2006-02-28 14:25:00,40.1,40.99,40.1,40.1,52300.0,21.211,21.6817,21.211,21.211,52300.0
2006-02-28 14:30:00,40.1,40.11,40.05,40.07,41400.0,21.211,21.2163,21.1845,21.1951,41400.0
2006-02-28 14:35:00,40.08,40.13,40.07,40.13,24500.0,21.2004,21.2268,21.1951,21.2268,24500.0
2006-02-28 14:40:00,40.14,40.15,40.06,40.09,33200.0,21.2321,21.2374,21.1898,21.2057,33200.0
2006-02-28 14:45:00,40.08,40.08,39.95,39.96,17100.0,21.2004,21.2004,21.1316,21.1369,17100.0
2006-02-28 14:50:00,39.96,40.05,39.96,40.04,27300.0,21.1369,21.1845,21.1369,21.1792,27300.0
2006-02-28 14:55:00,40.06,40.09,40.02,40.05,27000.0,21.1898,21.2057,21.1687,21.1845,27000.0
2006-02-28 15:00:00,40.06,40.08,40.0,40.03,45700.0,21.1898,21.2004,21.1581,21.174,45700.0
2006-02-28 15:05:00,40.03,40.06,39.95,40.06,52800.0,21.174,21.1898,21.1316,21.1898,52800.0
2006-02-28 15:10:00,40.06,40.07,39.99,40.03,31600.0,21.1898,21.1951,21.1528,21.174,31600.0
2006-02-28 15:15:00,40.05,40.08,40.01,40.05,31800.0,21.1845,21.2004,21.1634,21.1845,31800.0
2006-02-28 15:20:00,40.05,40.05,39.9,40.0,41700.0,21.1845,21.1845,21.1052,21.1581,41700.0
2006-02-28 15:25:00,40.0,40.07,39.99,40.07,53100.0,21.1581,21.1951,21.1528,21.1951,53100.0
2006-02-28 15:30:00,40.07,40.08,40.0,40.0,61400.0,21.1951,21.2004,21.1581,21.1581,61400.0
2006-02-28 15:35:00,39.99,40.07,39.99,40.06,42200.0,21.1528,21.1951,21.1528,21.1898,42200.0
2006-02-28 15:40:00,40.06,40.08,40.0,40.06,50000.0,21.1898,21.2004,21.1581,21.1898,50000.0
2006-02-28 15:45:00,40.06,40.06,39.9,39.99,59600.0,21.1898,21.1898,21.1052,21.1528,59600.0
2006-02-28 15:50:00,39.99,40.0,39.92,40.0,72000.0,21.1528,21.1581,21.1158,21.1581,72000.0
2006-02-28 15:55:00,40.0,40.02,39.9,39.94,104500.0,21.1581,21.1687,21.1052,21.1263,104500.0
2006-03-01 09:30:00,40.09,40.09,39.75,39.78,48300.0,21.2057,21.2057,21.0258,21.0417,48300.0
2006-03-01 09:35:00,39.75,39.88,39.75,39.87,41200.0,21.0258,21.0946,21.0258,21.0893,41200.0
2006-03-01 09:40:00,39.87,39.92,39.82,39.85,19900.0,21.0893,21.1158,21.0629,21.0787,19900.0
2006-03-01 09:45:00,39.85,39.95,39.8,39.89,24700.0,21.0787,21.1316,21.0523,21.0999,24700.0
2006-03-01 09:50:00,39.88,39.98,39.88,39.96,15000.0,21.0946,21.1475,21.0946,21.1369,15000.0
2006-03-01 09:55:00,39.96,40.0,39.95,39.95,18000.0,21.1369,21.1581,21.1316,21.1316,18000.0
2006-03-01 10:00:00,39.95,39.98,39.87,39.89,22200.0,21.1316,21.1475,21.0893,21.0999,22200.0
2006-03-01 10:05:00,39.9,39.95,39.86,39.86,122500.0,21.1052,21.1316,21.084,21.084,122500.0
2006-03-01 10:10:00,39.88,39.88,39.8,39.81,16000.0,21.0946,21.0946,21.0523,21.0576,16000.0
2006-03-01 10:15:00,39.8,39.92,39.77,39.92,19300.0,21.0523,21.1158,21.0364,21.1158,19300.0
2006-03-01 10:20:00,39.92,39.93,39.77,39.8,14300.0,21.1158,21.1211,21.0364,21.0523,14300.0
2006-03-01 10:25:00,39.82,39.9,39.77,39.87,24100.0,21.0629,21.1052,21.0364,21.0893,24100.0
2006-03-01 10:30:00,39.85,39.89,39.79,39.86,22200.0,21.0787,21.0999,21.047,21.084,22200.0
2006-03-01 10:35:00,39.86,39.88,39.79,39.88,11300.0,21.084,21.0946,21.047,21.0946,11300.0
2006-03-01 10:40:00,39.88,39.97,39.88,39.94,12800.0,21.0946,21.1422,21.0946,21.1263,12800.0
2006-03-01 10:45:00,39.94,40.09,39.94,40.05,14200.0,21.1263,21.2057,21.1263,21.1845,14200.0
2006-03-01 10:50:00,40.05,40.05,39.95,39.95,13600.0,21.1845,21.1845,21.1316,21.1316,13600.0
2006-03-01 10:55:00,39.95,39.96,39.88,39.88,11800.0,21.1316,21.1369,21.0946,21.0946,11800.0
2006-03-01 11:00:00,39.88,39.9,39.83,39.88,36000.0,21.0946,21.1052,21.0682,21.0946,36000.0
2006-03-01 11:05:00,39.88,39.91,39.85,39.9,28900.0,21.0946,21.1105,21.0787,21.1052,28900.0
2006-03-01 11:10:00,39.9,39.97,39.87,39.97,31200.0,21.1052,21.1422,21.0893,21.1422,31200.0
2006-03-01 11:15:00,39.95,39.98,39.9,39.95,11400.0,21.1316,21.1475,21.1052,21.1316,11400.0
2006-03-01 11:20:00,39.94,39.95,39.88,39.89,11700.0,21.1263,21.1316,21.0946,21.0999,11700.0
2006-03-01 11:25:00,39.89,39.94,39.87,39.88,30300.0,21.0999,21.1263,21.0893,21.0946,30300.0
2006-03-01 11:30:00,39.89,39.96,39.88,39.9,21900.0,21.0999,21.1369,21.0946,21.1052,21900.0
2006-03-01 11:35:00,39.9,39.93,39.88,39.91,30200.0,21.1052,21.1211,21.0946,21.1105,30200.0
2006-03-01 11:40:00,39.92,39.93,39.88,39.9,17600.0,21.1158,21.1211,21.0946,21.1052,17600.0
2006-03-01 11:45:00,39.9,39.9,39.82,39.85,38800.0,21.1052,21.1052,21.0629,21.0787,38800.0
2006-03-01 11:50:00,39.84,39.86,39.83,39.85,15800.0,21.0735,21.084,21.0682,21.0787,15800.0
2006-03-01 11:55:00,39.84,39.96,39.79,39.95,31400.0,21.0735,21.1369,21.047,21.1316,31400.0
2006-03-01 12:00:00,39.95,40.04,39.91,39.96,24100.0,21.1316,21.1792,21.1105,21.1369,24100.0
2006-03-01 12:05:00,39.97,39.99,39.93,39.94,5000.0,21.1422,21.1528,21.1211,21.1263,5000.0
2006-03-01 12:10:00,39.94,40.03,39.93,39.93,18900.0,21.1263,21.174,21.1211,21.1211,18900.0
2006-03-01 12:15:00,40.02,40.05,40.02,40.02,10500.0,21.1687,21.1845,21.1687,21.1687,10500.0
2006-03-01 12:20:00,40.03,40.03,40.01,40.02,4900.0,21.174,21.174,21.1634,21.1687,4900.0
2006-03-01 12:25:00,40.01,40.02,40.0,40.0,4700.0,21.1634,21.1687,21.1581,21.1581,4700.0
2006-03-01 12:30:00,40.01,40.06,40.0,40.04,7500.0,21.1634,21.1898,21.1581,21.1792,7500.0
2006-03-01 12:35:00,40.04,40.06,40.02,40.03,6300.0,21.1792,21.1898,21.1687,21.174,6300.0
2006-03-01 12:40:00,40.04,40.1,40.02,40.1,16400.0,21.1792,21.211,21.1687,21.211,16400.0
2006-03-01 12:45:00,40.1,40.16,40.08,40.16,14200.0,21.211,21.2427,21.2004,21.2427,14200.0
2006-03-01 12:50:00,40.15,40.16,40.01,40.05,15600.0,21.2374,21.2427,21.1634,21.1845,15600.0
2006-03-01 12:55:00,40.06,40.1,40.04,40.1,17400.0,21.1898,21.211,21.1792,21.211,17400.0
2006-03-01 13:00:00,40.1,40.16,40.08,40.12,14800.0,21.211,21.2427,21.2004,21.2216,14800.0
2006-03-01 13:05:00,40.11,40.12,40.03,40.09,17000.0,21.2163,21.2216,21.174,21.2057,17000.0
2006-03-01 13:10:00,40.09,40.09,40.02,40.02,8700.0,21.2057,21.2057,21.1687,21.1687,8700.0
2006-03-01 13:15:00,40.02,40.05,40.01,40.05,6600.0,21.1687,21.1845,21.1634,21.1845,6600.0
2006-03-01 13:20:00,40.04,40.1,40.02,40.08,15500.0,21.1792,21.211,21.1687,21.2004,15500.0
2006-03-01 13:25:00,40.1,40.11,40.08,40.1,16500.0,21.211,21.2163,21.2004,21.211,16500.0
2006-03-01 13:30:00,40.09,40.17,40.08,40.11,11100.0,21.2057,21.248,21.2004,21.2163,11100.0
2006-03-01 13:35:00,40.11,40.11,40.07,40.08,7300.0,21.2163,21.2163,21.1951,21.2004,7300.0
2006-03-01 13:40:00,40.07,40.13,40.06,40.11,14100.0,21.1951,21.2268,21.1898,21.2163,14100.0
2006-03-01 13:45:00,40.1,40.12,40.08,40.08,14700.0,21.211,21.2216,21.2004,21.2004,14700.0
2006-03-01 13:50:00,40.08,40.1,40.06,40.1,12000.0,21.2004,21.211,21.1898,21.211,12000.0
2006-03-01 13:55:00,40.1,40.1,40.09,40.1,5900.0,21.211,21.211,21.2057,21.211,5900.0
2006-03-01 14:00:00,40.1,40.14,40.08,40.13,20400.0,21.211,21.2321,21.2004,21.2268,20400.0
2006-03-01 14:05:00,40.14,40.16,40.07,40.12,23900.0,21.2321,21.2427,21.1951,21.2216,23900.0
2006-03-01 14:10:00,40.12,40.13,40.05,40.06,10800.0,21.2216,21.2268,21.1845,21.1898,10800.0
2006-03-01 14:15:00,40.05,40.09,40.0,40.09,17700.0,21.1845,21.2057,21.1581,21.2057,17700.0
2006-03-01 14:20:00,40.1,40.11,40.05,40.06,17200.0,21.211,21.2163,21.1845,21.1898,17200.0
2006-03-01 14:25:00,40.06,40.14,40.05,40.07,28400.0,21.1898,21.2321,21.1845,21.1951,28400.0
2006-03-01 14:30:00,40.06,40.09,40.01,40.09,13500.0,21.1898,21.2057,21.1634,21.2057,13500.0
2006-03-01 14:35:00,40.07,40.1,40.03,40.05,14000.0,21.1951,21.211,21.174,21.1845,14000.0
2006-03-01 14:40:00,40.05,40.12,40.03,40.05,23400.0,21.1845,21.2216,21.174,21.1845,23400.0
2006-03-01 14:45:00,40.03,40.09,40.02,40.09,15300.0,21.174,21.2057,21.1687,21.2057,15300.0
2006-03-01 14:50:00,40.1,40.15,40.1,40.15,13400.0,21.211,21.2374,21.211,21.2374,13400.0
2006-03-01 14:55:00,40.15,40.15,40.14,40.14,11700.0,21.2374,21.2374,21.2321,21.2321,11700.0
2006-03-01 15:00:00,40.14,40.15,40.14,40.14,22700.0,21.2321,21.2374,21.2321,21.2321,22700.0
2006-03-01 15:05:00,40.15,40.16,40.13,40.14,18900.0,21.2374,21.2427,21.2268,21.2321,18900.0
2006-03-01 15:10:00,40.14,40.16,40.14,40.14,14000.0,21.2321,21.2427,21.2321,21.2321,14000.0
2006-03-01 15:15:00,40.14,40.19,40.13,40.19,28700.0,21.2321,21.2586,21.2268,21.2586,28700.0
2006-03-01 15:20:00,40.19,40.21,40.18,40.19,18000.0,21.2586,21.2692,21.2533,21.2586,18000.0
2006-03-01 15:25:00,40.18,40.19,40.15,40.15,16700.0,21.2533,21.2586,21.2374,21.2374,16700.0
2006-03-01 15:30:00,40.15,40.16,40.12,40.15,25800.0,21.2374,21.2427,21.2216,21.2374,25800.0
2006-03-01 15:35:00,40.15,40.17,40.14,40.17,16100.0,21.2374,21.248,21.2321,21.248,16100.0
2006-03-01 15:40:00,40.16,40.21,40.16,40.21,46000.0,21.2427,21.2692,21.2427,21.2692,46000.0
2006-03-01 15:45:00,40.21,40.21,40.19,40.2,14600.0,21.2692,21.2692,21.2586,21.2639,14600.0
2006-03-01 15:50:00,40.21,40.21,40.17,40.18,55900.0,21.2692,21.2692,21.248,21.2533,55900.0
2006-03-01 15:55:00,40.19,40.23,40.14,40.23,77400.0,21.2586,21.2797,21.2321,21.2797,77400.0
2006-03-02 09:30:00,39.9,40.07,39.85,39.93,61900.0,21.1052,21.1951,21.0787,21.1211,61900.0
2006-03-02 09:35:00,39.89,39.92,39.85,39.92,31300.0,21.0999,21.1158,21.0787,21.1158,31300.0
2006-03-02 09:40:00,39.92,39.92,39.85,39.87,30000.0,21.1158,21.1158,21.0787,21.0893,30000.0
2006-03-02 09:45:00,39.9,39.93,39.87,39.92,20800.0,21.1052,21.1211,21.0893,21.1158,20800.0
2006-03-02 09:50:00,39.93,40.09,39.93,40.02,21800.0,21.1211,21.2057,21.1211,21.1687,21800.0
2006-03-02 09:55:00,40.02,40.06,39.92,39.98,21400.0,21.1687,21.1898,21.1158,21.1475,21400.0
2006-03-02 10:00:00,39.99,40.08,39.95,40.08,16800.0,21.1528,21.2004,21.1316,21.2004,16800.0
2006-03-02 10:05:00,40.08,40.2,40.0,40.13,19300.0,21.2004,21.2639,21.1581,21.2268,19300.0
2006-03-02 10:10:00,40.13,40.17,40.06,40.12,30100.0,21.2268,21.248,21.1898,21.2216,30100.0
2006-03-02 10:15:00,40.13,40.2,40.11,40.12,22300.0,21.2268,21.2639,21.2163,21.2216,22300.0
2006-03-02 10:20:00,40.12,40.19,40.07,40.08,18500.0,21.2216,21.2586,21.1951,21.2004,18500.0
2006-03-02 10:25:00,40.08,40.21,40.06,40.18,22600.0,21.2004,21.2692,21.1898,21.2533,22600.0
2006-03-02 10:30:00,40.19,40.19,40.03,40.09,31900.0,21.2586,21.2586,21.174,21.2057,31900.0
2006-03-02 10:35:00,40.12,40.19,40.07,40.19,21500.0,21.2216,21.2586,21.1951,21.2586,21500.0
2006-03-02 10:40:00,40.17,40.24,40.13,40.13,18800.0,21.248,21.285,21.2268,21.2268,18800.0
2006-03-02 10:45:00,40.13,40.14,40.05,40.12,13500.0,21.2268,21.2321,21.1845,21.2216,13500.0
2006-03-02 10:50:00,40.12,40.23,40.08,40.22,8700.0,21.2216,21.2797,21.2004,21.2745,8700.0
2006-03-02 10:55:00,40.24,40.24,40.15,40.24,11300.0,21.285,21.285,21.2374,21.285,11300.0
2006-03-02 11:00:00,40.24,40.43,40.21,40.41,34600.0,21.285,21.3855,21.2692,21.375,34600.0
2006-03-02 11:05:00,40.4,40.4,40.25,40.34,16600.0,21.3697,21.3697,21.2903,21.3379,16600.0
2006-03-02 11:10:00,40.32,40.4,40.27,40.39,10100.0,21.3273,21.3697,21.3009,21.3644,10100.0
2006-03-02 11:15:00,40.38,40.44,40.38,40.44,13300.0,21.3591,21.3908,21.3591,21.3908,13300.0
2006-03-02 11:20:00,40.45,40.49,40.37,40.39,23000.0,21.3961,21.4173,21.3538,21.3644,23000.0
2006-03-02 11:25:00,40.39,40.42,40.37,40.42,10500.0,21.3644,21.3802,21.3538,21.3802,10500.0
2006-03-02 11:30:00,40.42,40.42,40.39,40.42,11100.0,21.3802,21.3802,21.3644,21.3802,11100.0
2006-03-02 11:35:00,40.4,40.41,40.32,40.34,12700.0,21.3697,21.375,21.3273,21.3379,12700.0
2006-03-02 11:40:00,40.34,40.43,40.33,40.43,25700.0,21.3379,21.3855,21.3326,21.3855,25700.0
2006-03-02 11:45:00,40.41,40.42,40.39,40.4,7800.0,21.375,21.3802,21.3644,21.3697,7800.0
2006-03-02 11:50:00,40.41,40.42,40.36,40.37,17500.0,21.375,21.3802,21.3485,21.3538,17500.0
2006-03-02 11:55:00,40.37,40.43,40.31,40.31,11600.0,21.3538,21.3855,21.3221,21.3221,11600.0
2006-03-02 12:00:00,40.32,40.4,40.31,40.31,11600.0,21.3273,21.3697,21.3221,21.3221,11600.0
2006-03-02 12:05:00,40.31,40.34,40.23,40.23,38000.0,21.3221,21.3379,21.2797,21.2797,38000.0
2006-03-02 12:10:00,40.23,40.23,40.14,40.14,15500.0,21.2797,21.2797,21.2321,21.2321,15500.0
2006-03-02 12:15:00,40.14,40.15,40.04,40.06,40900.0,21.2321,21.2374,21.1792,21.1898,40900.0
2006-03-02 12:20:00,40.06,40.07,40.05,40.06,9100.0,21.1898,21.1951,21.1845,21.1898,9100.0
2006-03-02 12:25:00,40.05,40.07,39.96,39.98,22200.0,21.1845,21.1951,21.1369,21.1475,22200.0
2006-03-02 12:30:00,39.99,40.04,39.92,40.04,16500.0,21.1528,21.1792,21.1158,21.1792,16500.0
2006-03-02 12:35:00,40.04,40.07,40.04,40.05,11400.0,21.1792,21.1951,21.1792,21.1845,11400.0
2006-03-02 12:40:00,40.06,40.13,40.06,40.11,11400.0,21.1898,21.2268,21.1898,21.2163,11400.0
2006-03-02 12:45:00,40.13,40.17,40.09,40.15,9900.0,21.2268,21.248,21.2057,21.2374,9900.0
2006-03-02 12:50:00,40.14,40.15,40.05,40.09,12000.0,21.2321,21.2374,21.1845,21.2057,12000.0
2006-03-02 12:55:00,40.09,40.1,40.08,40.08,6800.0,21.2057,21.211,21.2004,21.2004,6800.0
2006-03-02 13:00:00,40.1,40.13,40.08,40.13,15500.0,21.211,21.2268,21.2004,21.2268,15500.0
2006-03-02 13:05:00,40.12,40.17,40.12,40.16,24400.0,21.2216,21.248,21.2216,21.2427,24400.0
2006-03-02 13:10:00,40.15,40.2,40.13,40.19,24100.0,21.2374,21.2639,21.2268,21.2586,24100.0
2006-03-02 13:15:00,40.19,40.21,40.15,40.17,12200.0,21.2586,21.2692,21.2374,21.248,12200.0
2006-03-02 13:20:00,40.16,40.18,40.15,40.17,6500.0,21.2427,21.2533,21.2374,21.248,6500.0
2006-03-02 13:25:00,40.17,40.2,40.14,40.14,16700.0,21.248,21.2639,21.2321,21.2321,16700.0
2006-03-02 13:30:00,40.15,40.17,40.14,40.16,10200.0,21.2374,21.248,21.2321,21.2427,10200.0
2006-03-02 13:35:00,40.16,40.16,40.13,40.14,9700.0,21.2427,21.2427,21.2268,21.2321,9700.0
2006-03-02 13:40:00,40.14,40.19,40.14,40.16,28000.0,21.2321,21.2586,21.2321,21.2427,28000.0
2006-03-02 13:45:00,40.16,40.17,40.14,40.16,24000.0,21.2427,21.248,21.2321,21.2427,24000.0
2006-03-02 13:50:00,40.17,40.2,40.16,40.2,19100.0,21.248,21.2639,21.2427,21.2639,19100.0
2006-03-02 13:55:00,40.2,40.25,40.2,40.24,21500.0,21.2639,21.2903,21.2639,21.285,21500.0
2006-03-02 14:00:00,40.25,40.25,40.23,40.25,14200.0,21.2903,21.2903,21.2797,21.2903,14200.0
2006-03-02 14:05:00,40.25,40.25,40.16,40.16,18000.0,21.2903,21.2903,21.2427,21.2427,18000.0
2006-03-02 14:10:00,40.16,40.18,40.07,40.07,18000.0,21.2427,21.2533,21.1951,21.1951,18000.0
2006-03-02 14:15:00,40.07,40.08,40.06,40.07,9400.0,21.1951,21.2004,21.1898,21.1951,9400.0
2006-03-02 14:20:00,40.07,40.09,40.03,40.03,19500.0,21.1951,21.2057,21.174,21.174,19500.0
2006-03-02 14:25:00,40.02,40.03,39.97,39.99,20000.0,21.1687,21.174,21.1422,21.1528,20000.0
2006-03-02 14:30:00,39.99,40.11,39.99,40.09,28300.0,21.1528,21.2163,21.1528,21.2057,28300.0
2006-03-02 14:35:00,40.1,40.11,40.09,40.1,6400.0,21.211,21.2163,21.2057,21.211,6400.0
2006-03-02 14:40:00,40.1,40.11,40.06,40.07,10500.0,21.211,21.2163,21.1898,21.1951,10500.0
2006-03-02 14:45:00,40.05,40.13,40.02,40.13,15300.0,21.1845,21.2268,21.1687,21.2268,15300.0
2006-03-02 14:50:00,40.13,40.15,40.13,40.13,9700.0,21.2268,21.2374,21.2268,21.2268,9700.0
2006-03-02 14:55:00,40.13,40.15,40.13,40.14,8500.0,21.2268,21.2374,21.2268,21.2321,8500.0
2006-03-02 15:00:00,40.13,40.24,40.13,40.19,14500.0,21.2268,21.285,21.2268,21.2586,14500.0
2006-03-02 15:05:00,40.18,40.27,40.18,40.27,15500.0,21.2533,21.3009,21.2533,21.3009,15500.0
2006-03-02 15:10:00,40.26,40.3,40.25,40.27,14100.0,21.2956,21.3168,21.2903,21.3009,14100.0
2006-03-02 15:15:00,40.28,40.29,40.25,40.25,19000.0,21.3062,21.3115,21.2903,21.2903,19000.0
2006-03-02 15:20:00,40.24,40.24,40.19,40.21,7400.0,21.285,21.285,21.2586,21.2692,7400.0
2006-03-02 15:25:00,40.2,40.22,40.16,40.18,9300.0,21.2639,21.2745,21.2427,21.2533,9300.0
2006-03-02 15:30:00,40.18,40.19,40.11,40.13,14200.0,21.2533,21.2586,21.2163,21.2268,14200.0
2006-03-02 15:35:00,40.13,40.22,40.13,40.19,21400.0,21.2268,21.2745,21.2268,21.2586,21400.0
2006-03-02 15:40:00,40.18,40.18,40.15,40.16,15000.0,21.2533,21.2533,21.2374,21.2427,15000.0
2006-03-02 15:45:00,40.16,40.16,40.11,40.14,33200.0,21.2427,21.2427,21.2163,21.2321,33200.0
2006-03-02 15:50:00,40.13,40.21,40.12,40.2,25100.0,21.2268,21.2692,21.2216,21.2639,25100.0
2006-03-02 15:55:00,40.21,40.23,40.18,40.2,58200.0,21.2692,21.2797,21.2533,21.2639,58200.0
2006-03-03 09:30:00,39.81,40.05,39.56,39.71,88500.0,21.0576,21.1845,20.9253,21.0047,88500.0
2006-03-03 09:35:00,39.69,39.85,39.65,39.79,29700.0,20.9941,21.0787,20.973,21.047,29700.0
2006-03-03 09:40:00,39.77,39.77,39.5,39.63,43000.0,21.0364,21.0364,20.8936,20.9624,43000.0
2006-03-03 09:45:00,39.64,39.66,39.62,39.64,23500.0,20.9677,20.9782,20.9571,20.9677,23500.0
2006-03-03 09:50:00,39.65,39.73,39.64,39.73,27400.0,20.973,21.0153,20.9677,21.0153,27400.0
2006-03-03 09:55:00,39.72,39.83,39.7,39.81,20200.0,21.01,21.0682,20.9994,21.0576,20200.0
2006-03-03 10:00:00,39.81,39.92,39.81,39.89,18400.0,21.0576,21.1158,21.0576,21.0999,18400.0
2006-03-03 10:05:00,39.89,39.97,39.86,39.94,15700.0,21.0999,21.1422,21.084,21.1263,15700.0
2006-03-03 10:10:00,39.94,40.07,39.84,40.07,138700.0,21.1263,21.1951,21.0735,21.1951,138700.0
2006-03-03 10:15:00,40.06,40.13,40.05,40.1,21200.0,21.1898,21.2268,21.1845,21.211,21200.0
2006-03-03 10:20:00,40.09,40.27,40.09,40.27,21400.0,21.2057,21.3009,21.2057,21.3009,21400.0
2006-03-03 10:25:00,40.27,40.35,40.25,40.25,23200.0,21.3009,21.3432,21.2903,21.2903,23200.0
2006-03-03 10:30:00,40.3,40.36,40.29,40.34,40900.0,21.3168,21.3485,21.3115,21.3379,40900.0
2006-03-03 10:35:00,40.35,40.38,40.31,40.34,38200.0,21.3432,21.3591,21.3221,21.3379,38200.0
2006-03-03 10:40:00,40.35,40.5,40.34,40.44,34900.0,21.3432,21.4226,21.3379,21.3908,34900.0
2006-03-03 10:45:00,40.44,40.66,40.43,40.65,102600.0,21.3908,21.5072,21.3855,21.5019,102600.0
2006-03-03 10:50:00,40.65,40.65,40.39,40.43,85300.0,21.5019,21.5019,21.3644,21.3855,85300.0
2006-03-03 10:55:00,40.42,40.5,40.4,40.44,42300.0,21.3802,21.4226,21.3697,21.3908,42300.0
2006-03-03 11:00:00,40.44,40.46,40.37,40.38,57200.0,21.3908,21.4014,21.3538,21.3591,57200.0
2006-03-03 11:05:00,40.36,40.5,40.35,40.48,45200.0,21.3485,21.4226,21.3432,21.412,45200.0
2006-03-03 11:10:00,40.47,40.5,40.42,40.44,44100.0,21.4067,21.4226,21.3802,21.3908,44100.0
2006-03-03 11:15:00,40.42,40.47,40.34,40.34,42000.0,21.3802,21.4067,21.3379,21.3379,42000.0
2006-03-03 11:20:00,40.35,40.41,40.28,40.39,17900.0,21.3432,21.375,21.3062,21.3644,17900.0
2006-03-03 11:25:00,40.4,40.43,40.39,40.4,24900.0,21.3697,21.3855,21.3644,21.3697,24900.0
2006-03-03 11:30:00,40.41,40.42,40.34,40.41,22500.0,21.375,21.3802,21.3379,21.375,22500.0
2006-03-03 11:35:00,40.41,40.42,40.37,40.41,14200.0,21.375,21.3802,21.3538,21.375,14200.0
2006-03-03 11:40:00,40.42,40.49,40.4,40.42,46700.0,21.3802,21.4173,21.3697,21.3802,46700.0
2006-03-03 11:45:00,40.42,40.53,40.42,40.51,18100.0,21.3802,21.4384,21.3802,21.4278,18100.0
2006-03-03 11:50:00,40.51,40.56,40.5,40.53,18200.0,21.4278,21.4543,21.4226,21.4384,18200.0
2006-03-03 11:55:00,40.52,40.67,40.52,40.65,19400.0,21.4331,21.5125,21.4331,21.5019,19400.0
2006-03-03 12:00:00,40.66,40.73,40.64,40.71,28500.0,21.5072,21.5442,21.4966,21.5336,28500.0
2006-03-03 12:05:00,40.71,40.72,40.6,40.62,13700.0,21.5336,21.5389,21.4755,21.486,13700.0
2006-03-03 12:10:00,40.61,40.62,40.54,40.61,15100.0,21.4807,21.486,21.4437,21.4807,15100.0
2006-03-03 12:15:00,40.62,40.62,40.58,40.58,19800.0,21.486,21.486,21.4649,21.4649,19800.0
2006-03-03 12:20:00,40.58,40.81,40.58,40.75,33400.0,21.4649,21.5865,21.4649,21.5548,33400.0
2006-03-03 12:25:00,40.75,40.82,40.72,40.79,46100.0,21.5548,21.5918,21.5389,21.576,46100.0
2006-03-03 12:30:00,40.79,40.84,40.75,40.84,20700.0,21.576,21.6024,21.5548,21.6024,20700.0
2006-03-03 12:35:00,40.83,40.92,40.8,40.9,33200.0,21.5971,21.6447,21.5812,21.6341,33200.0
2006-03-03 12:40:00,40.9,41.0,40.9,40.93,49800.0,21.6341,21.687,21.6341,21.65,49800.0
2006-03-03 12:45:00,40.94,40.94,40.91,40.92,15400.0,21.6553,21.6553,21.6394,21.6447,15400.0
2006-03-03 12:50:00,40.92,40.95,40.88,40.89,11400.0,21.6447,21.6606,21.6236,21.6289,11400.0
2006-03-03 12:55:00,40.9,40.92,40.86,40.91,18900.0,21.6341,21.6447,21.613,21.6394,18900.0
2006-03-03 13:00:00,40.92,40.93,40.86,40.87,10400.0,21.6447,21.65,21.613,21.6183,10400.0
2006-03-03 13:05:00,40.86,40.9,40.86,40.87,13200.0,21.613,21.6341,21.613,21.6183,13200.0
2006-03-03 13:10:00,40.87,40.95,40.82,40.9,22400.0,21.6183,21.6606,21.5918,21.6341,22400.0
2006-03-03 13:15:00,40.9,40.99,40.9,40.92,27500.0,21.6341,21.6817,21.6341,21.6447,27500.0
2006-03-03 13:20:00,40.92,40.95,40.91,40.93,11300.0,21.6447,21.6606,21.6394,21.65,11300.0
2006-03-03 13:25:00,40.94,41.0,40.94,41.0,16200.0,21.6553,21.687,21.6553,21.687,16200.0
2006-03-03 13:30:00,41.0,41.0,40.96,40.99,22400.0,21.687,21.687,21.6659,21.6817,22400.0
2006-03-03 13:35:00,40.98,41.0,40.97,40.97,21000.0,21.6765,21.687,21.6712,21.6712,21000.0
2006-03-03 13:40:00,40.97,40.98,40.94,40.97,24700.0,21.6712,21.6765,21.6553,21.6712,24700.0
2006-03-03 13:45:00,40.98,41.06,40.97,41.01,31900.0,21.6765,21.7188,21.6712,21.6923,31900.0
2006-03-03 13:50:00,41.0,41.05,40.99,41.05,23000.0,21.687,21.7135,21.6817,21.7135,23000.0
2006-03-03 13:55:00,41.05,41.05,40.94,40.96,19300.0,21.7135,21.7135,21.6553,21.6659,19300.0
2006-03-03 14:00:00,40.96,40.98,40.95,40.97,11500.0,21.6659,21.6765,21.6606,21.6712,11500.0
2006-03-03 14:05:00,40.97,40.98,40.78,40.78,35700.0,21.6712,21.6765,21.5707,21.5707,35700.0
2006-03-03 14:10:00,40.79,40.84,40.79,40.81,18700.0,21.576,21.6024,21.576,21.5865,18700.0
2006-03-03 14:15:00,40.82,40.84,40.8,40.8,12700.0,21.5918,21.6024,21.5812,21.5812,12700.0
2006-03-03 14:20:00,40.8,40.83,40.73,40.83,11800.0,21.5812,21.5971,21.5442,21.5971,11800.0
2006-03-03 14:25:00,40.83,40.84,40.76,40.77,8900.0,21.5971,21.6024,21.5601,21.5654,8900.0
2006-03-03 14:30:00,40.76,40.76,40.7,40.7,29400.0,21.5601,21.5601,21.5284,21.5284,29400.0
2006-03-03 14:35:00,40.69,40.76,40.66,40.75,31300.0,21.5231,21.5601,21.5072,21.5548,31300.0
2006-03-03 14:40:00,40.73,40.8,40.73,40.76,11900.0,21.5442,21.5812,21.5442,21.5601,11900.0
2006-03-03 14:45:00,40.76,40.77,40.73,40.75,16000.0,21.5601,21.5654,21.5442,21.5548,16000.0
2006-03-03 14:50:00,40.75,40.79,40.75,40.78,10200.0,21.5548,21.576,21.5548,21.5707,10200.0
2006-03-03 14:55:00,40.78,40.78,40.75,40.77,6800.0,21.5707,21.5707,21.5548,21.5654,6800.0
2006-03-03 15:00:00,40.76,40.79,40.67,40.68,21300.0,21.5601,21.576,21.5125,21.5178,21300.0
2006-03-03 15:05:00,40.69,40.69,40.56,40.59,27200.0,21.5231,21.5231,21.4543,21.4702,27200.0
2006-03-03 15:10:00,40.6,40.65,40.59,40.61,12500.0,21.4755,21.5019,21.4702,21.4807,12500.0
2006-03-03 15:15:00,40.61,40.61,40.47,40.53,39600.0,21.4807,21.4807,21.4067,21.4384,39600.0
2006-03-03 15:20:00,40.54,40.54,40.45,40.5,31000.0,21.4437,21.4437,21.3961,21.4226,31000.0
2006-03-03 15:25:00,40.49,40.51,40.46,40.48,22300.0,21.4173,21.4278,21.4014,21.412,22300.0
2006-03-03 15:30:00,40.49,40.51,40.37,40.37,41100.0,21.4173,21.4278,21.3538,21.3538,41100.0
2006-03-03 15:35:00,40.38,40.42,40.34,40.36,31600.0,21.3591,21.3802,21.3379,21.3485,31600.0
2006-03-03 15:40:00,40.36,40.38,40.34,40.34,24300.0,21.3485,21.3591,21.3379,21.3379,24300.0
2006-03-03 15:45:00,40.34,40.39,40.27,40.37,32800.0,21.3379,21.3644,21.3009,21.3538,32800.0
2006-03-03 15:50:00,40.36,40.43,40.36,40.39,48200.0,21.3485,21.3855,21.3485,21.3644,48200.0
2006-03-03 15:55:00,40.4,40.41,40.29,40.32,71900.0,21.3697,21.375,21.3115,21.3273,71900.0
2006-03-06 09:30:00,40.23,40.49,39.81,39.93,42700.0,21.2797,21.4173,21.0576,21.1211,42700.0
2006-03-06 09:35:00,39.93,40.02,39.8,39.8,20500.0,21.1211,21.1687,21.0523,21.0523,20500.0
2006-03-06 09:40:00,39.8,39.82,39.68,39.76,29800.0,21.0523,21.0629,20.9888,21.0311,29800.0
2006-03-06 09:45:00,39.75,39.87,39.66,39.83,23800.0,21.0258,21.0893,20.9782,21.0682,23800.0
2006-03-06 09:50:00,39.82,39.82,39.78,39.8,20200.0,21.0629,21.0629,21.0417,21.0523,20200.0
2006-03-06 09:55:00,39.79,39.87,39.78,39.82,22300.0,21.047,21.0893,21.0417,21.0629,22300.0
2006-03-06 10:00:00,39.81,39.96,39.81,39.83,28300.0,21.0576,21.1369,21.0576,21.0682,28300.0
2006-03-06 10:05:00,39.86,39.98,39.82,39.85,19600.0,21.084,21.1475,21.0629,21.0787,19600.0
2006-03-06 10:10:00,39.92,40.11,39.92,40.01,21600.0,21.1158,21.2163,21.1158,21.1634,21600.0
2006-03-06 10:15:00,40.02,40.06,39.98,40.02,12600.0,21.1687,21.1898,21.1475,21.1687,12600.0
2006-03-06 10:20:00,40.02,40.03,39.92,39.96,30500.0,21.1687,21.174,21.1158,21.1369,30500.0
2006-03-06 10:25:00,39.94,39.99,39.92,39.99,7200.0,21.1263,21.1528,21.1158,21.1528,7200.0
2006-03-06 10:30:00,40.01,40.02,39.9,39.95,9400.0,21.1634,21.1687,21.1052,21.1316,9400.0
2006-03-06 10:35:00,39.97,39.98,39.91,39.94,10800.0,21.1422,21.1475,21.1105,21.1263,10800.0
2006-03-06 10:40:00,39.95,39.97,39.84,39.86,12000.0,21.1316,21.1422,21.0735,21.084,12000.0
2006-03-06 10:45:00,39.85,39.91,39.82,39.87,12800.0,21.0787,21.1105,21.0629,21.0893,12800.0
2006-03-06 10:50:00,39.89,39.93,39.85,39.89,8600.0,21.0999,21.1211,21.0787,21.0999,8600.0
2006-03-06 10:55:00,39.89,40.02,39.88,40.01,11600.0,21.0999,21.1687,21.0946,21.1634,11600.0
2006-03-06 11:00:00,39.97,40.01,39.9,40.0,15300.0,21.1422,21.1634,21.1052,21.1581,15300.0
2006-03-06 11:05:00,40.0,40.02,39.97,39.97,9000.0,21.1581,21.1687,21.1422,21.1422,9000.0
2006-03-06 11:10:00,39.98,40.01,39.9,39.94,9500.0,21.1475,21.1634,21.1052,21.1263,9500.0
2006-03-06 11:15:00,39.94,39.94,39.86,39.87,19200.0,21.1263,21.1263,21.084,21.0893,19200.0
2006-03-06 11:20:00,39.88,39.9,39.88,39.89,11700.0,21.0946,21.1052,21.0946,21.0999,11700.0
2006-03-06 11:25:00,39.89,39.9,39.86,39.87,5700.0,21.0999,21.1052,21.084,21.0893,5700.0
2006-03-06 11:30:00,39.88,39.89,39.86,39.89,14600.0,21.0946,21.0999,21.084,21.0999,14600.0
2006-03-06 11:35:00,39.88,39.88,39.81,39.82,26600.0,21.0946,21.0946,21.0576,21.0629,26600.0
2006-03-06 11:40:00,39.83,39.85,39.81,39.83,6800.0,21.0682,21.0787,21.0576,21.0682,6800.0
2006-03-06 11:45:00,39.83,39.83,39.76,39.8,18800.0,21.0682,21.0682,21.0311,21.0523,18800.0
2006-03-06 11:50:00,39.8,39.82,39.79,39.82,5900.0,21.0523,21.0629,21.047,21.0629,5900.0
2006-03-06 11:55:00,39.81,39.84,39.81,39.84,11900.0,21.0576,21.0735,21.0576,21.0735,11900.0
2006-03-06 12:00:00,39.84,39.89,39.82,39.88,11900.0,21.0735,21.0999,21.0629,21.0946,11900.0
2006-03-06 12:05:00,39.87,39.92,39.86,39.88,14600.0,21.0893,21.1158,21.084,21.0946,14600.0
2006-03-06 12:10:00,39.88,39.97,39.87,39.93,28900.0,21.0946,21.1422,21.0893,21.1211,28900.0
2006-03-06 12:15:00,39.92,40.0,39.92,39.99,30400.0,21.1158,21.1581,21.1158,21.1528,30400.0
2006-03-06 12:20:00,40.0,40.0,39.94,39.95,13400.0,21.1581,21.1581,21.1263,21.1316,13400.0
2006-03-06 12:25:00,39.95,39.97,39.89,39.97,8200.0,21.1316,21.1422,21.0999,21.1422,8200.0
2006-03-06 12:30:00,39.96,39.98,39.93,39.98,3100.0,21.1369,21.1475,21.1211,21.1475,3100.0
2006-03-06 12:35:00,39.97,39.99,39.91,39.92,6200.0,21.1422,21.1528,21.1105,21.1158,6200.0
2006-03-06 12:40:00,39.92,39.93,39.88,39.9,5300.0,21.1158,21.1211,21.0946,21.1052,5300.0
2006-03-06 12:45:00,39.9,39.93,39.81,39.86,13600.0,21.1052,21.1211,21.0576,21.084,13600.0
2006-03-06 12:50:00,39.86,39.88,39.84,39.84,29500.0,21.084,21.0946,21.0735,21.0735,29500.0
2006-03-06 12:55:00,39.84,39.87,39.77,39.77,6900.0,21.0735,21.0893,21.0364,21.0364,6900.0
2006-03-06 13:00:00,39.78,39.82,39.78,39.82,1800.0,21.0417,21.0629,21.0417,21.0629,1800.0
2006-03-06 13:05:00,39.84,39.91,39.82,39.85,14500.0,21.0735,21.1105,21.0629,21.0787,14500.0
2006-03-06 13:10:00,39.85,39.91,39.84,39.91,14000.0,21.0787,21.1105,21.0735,21.1105,14000.0
2006-03-06 13:15:00,39.9,40.02,39.9,40.0,27000.0,21.1052,21.1687,21.1052,21.1581,27000.0
2006-03-06 13:20:00,40.0,40.01,39.93,39.95,13600.0,21.1581,21.1634,21.1211,21.1316,13600.0
2006-03-06 13:25:00,39.94,40.01,39.79,39.8,11400.0,21.1263,21.1634,21.047,21.0523,11400.0
2006-03-06 13:30:00,39.79,39.82,39.76,39.77,12100.0,21.047,21.0629,21.0311,21.0364,12100.0
2006-03-06 13:35:00,39.77,39.8,39.67,39.68,35500.0,21.0364,21.0523,20.9835,20.9888,35500.0
2006-03-06 13:40:00,39.69,39.7,39.59,39.63,44800.0,20.9941,20.9994,20.9412,20.9624,44800.0
2006-03-06 13:45:00,39.63,39.64,39.5,39.54,29800.0,20.9624,20.9677,20.8936,20.9148,29800.0
2006-03-06 13:50:00,39.52,39.55,39.51,39.54,24400.0,20.9042,20.9201,20.8989,20.9148,24400.0
2006-03-06 13:55:00,39.53,39.6,39.52,39.56,17600.0,20.9095,20.9465,20.9042,20.9253,17600.0
2006-03-06 14:00:00,39.56,39.6,39.54,39.6,9200.0,20.9253,20.9465,20.9148,20.9465,9200.0
2006-03-06 14:05:00,39.59,39.61,39.49,39.57,38100.0,20.9412,20.9518,20.8883,20.9306,38100.0
2006-03-06 14:10:00,39.55,39.63,39.55,39.55,18400.0,20.9201,20.9624,20.9201,20.9201,18400.0
2006-03-06 14:15:00,39.54,39.57,39.48,39.53,15400.0,20.9148,20.9306,20.883,20.9095,15400.0
2006-03-06 14:20:00,39.53,39.53,39.45,39.5,16300.0,20.9095,20.9095,20.8672,20.8936,16300.0
2006-03-06 14:25:00,39.5,39.51,39.45,39.51,13600.0,20.8936,20.8989,20.8672,20.8989,13600.0
2006-03-06 14:30:00,39.51,39.57,39.5,39.56,7500.0,20.8989,20.9306,20.8936,20.9253,7500.0
2006-03-06 14:35:00,39.56,39.59,39.51,39.56,9000.0,20.9253,20.9412,20.8989,20.9253,9000.0
2006-03-06 14:40:00,39.57,39.59,39.48,39.49,11500.0,20.9306,20.9412,20.883,20.8883,11500.0
2006-03-06 14:45:00,39.49,39.56,39.45,39.51,22900.0,20.8883,20.9253,20.8672,20.8989,22900.0
2006-03-06 14:50:00,39.51,39.52,39.45,39.5,12700.0,20.8989,20.9042,20.8672,20.8936,12700.0
2006-03-06 14:55:00,39.5,39.52,39.5,39.51,7300.0,20.8936,20.9042,20.8936,20.8989,7300.0
2006-03-06 15:00:00,39.51,39.57,39.48,39.54,36800.0,20.8989,20.9306,20.883,20.9148,36800.0
2006-03-06 15:05:00,39.54,39.55,39.49,39.54,36300.0,20.9148,20.9201,20.8883,20.9148,36300.0
2006-03-06 15:10:00,39.53,39.56,39.49,39.55,14000.0,20.9095,20.9253,20.8883,20.9201,14000.0
2006-03-06 15:15:00,39.55,39.62,39.55,39.62,11700.0,20.9201,20.9571,20.9201,20.9571,11700.0
2006-03-06 15:20:00,39.61,39.65,39.59,39.65,17900.0,20.9518,20.973,20.9412,20.973,17900.0
2006-03-06 15:25:00,39.65,39.68,39.64,39.67,9500.0,20.973,20.9888,20.9677,20.9835,9500.0
2006-03-06 15:30:00,39.67,39.71,39.66,39.71,16200.0,20.9835,21.0047,20.9782,21.0047,16200.0
2006-03-06 15:35:00,39.72,39.8,39.72,39.75,38300.0,21.01,21.0523,21.01,21.0258,38300.0
2006-03-06 15:40:00,39.75,39.77,39.7,39.77,37600.0,21.0258,21.0364,20.9994,21.0364,37600.0
2006-03-06 15:45:00,39.77,39.78,39.73,39.76,28700.0,21.0364,21.0417,21.0153,21.0311,28700.0
2006-03-06 15:50:00,39.76,39.77,39.73,39.77,25900.0,21.0311,21.0364,21.0153,21.0364,25900.0
2006-03-06 15:55:00,39.77,39.8,39.76,39.77,28400.0,21.0364,21.0523,21.0311,21.0364,28400.0
2006-03-07 09:30:00,39.6,39.8,39.53,39.67,33900.0,20.9465,21.0523,20.9095,20.9835,33900.0
2006-03-07 09:35:00,39.66,39.68,39.5,39.51,12000.0,20.9782,20.9888,20.8936,20.8989,12000.0
2006-03-07 09:40:00,39.52,39.68,39.45,39.66,26700.0,20.9042,20.9888,20.8672,20.9782,26700.0
2006-03-07 09:45:00,39.65,39.75,39.55,39.75,11500.0,20.973,21.0258,20.9201,21.0258,11500.0
2006-03-07 09:50:00,39.73,39.75,39.63,39.66,12500.0,21.0153,21.0258,20.9624,20.9782,12500.0
2006-03-07 09:55:00,39.63,39.72,39.59,39.68,10000.0,20.9624,21.01,20.9412,20.9888,10000.0
2006-03-07 10:00:00,39.71,39.76,39.64,39.69,25400.0,21.0047,21.0311,20.9677,20.9941,25400.0
2006-03-07 10:05:00,39.74,39.75,39.62,39.71,14300.0,21.0206,21.0258,20.9571,21.0047,14300.0
2006-03-07 10:10:00,39.7,39.7,39.59,39.62,10400.0,20.9994,20.9994,20.9412,20.9571,10400.0
2006-03-07 10:15:00,39.64,39.73,39.59,39.66,7400.0,20.9677,21.0153,20.9412,20.9782,7400.0
2006-03-07 10:20:00,39.67,39.7,39.54,39.55,19300.0,20.9835,20.9994,20.9148,20.9201,19300.0
2006-03-07 10:25:00,39.54,39.57,39.47,39.57,26100.0,20.9148,20.9306,20.8777,20.9306,26100.0
2006-03-07 10:30:00,39.55,39.56,39.46,39.47,5700.0,20.9201,20.9253,20.8725,20.8777,5700.0
2006-03-07 10:35:00,39.48,39.48,39.41,39.44,10400.0,20.883,20.883,20.846,20.8619,10400.0
2006-03-07 10:40:00,39.43,39.46,39.41,39.46,4900.0,20.8566,20.8725,20.846,20.8725,4900.0
2006-03-07 10:45:00,39.45,39.47,39.42,39.43,14100.0,20.8672,20.8777,20.8513,20.8566,14100.0
2006-03-07 10:50:00,39.43,39.49,39.42,39.44,14000.0,20.8566,20.8883,20.8513,20.8619,14000.0
2006-03-07 10:55:00,39.43,39.44,39.35,39.38,12900.0,20.8566,20.8619,20.8143,20.8301,12900.0
2006-03-07 11:00:00,39.39,39.46,39.38,39.46,7800.0,20.8354,20.8725,20.8301,20.8725,7800.0
2006-03-07 11:05:00,39.46,39.51,39.4,39.45,9300.0,20.8725,20.8989,20.8407,20.8672,9300.0
2006-03-07 11:10:00,39.45,39.45,39.33,39.36,9300.0,20.8672,20.8672,20.8037,20.8196,9300.0
2006-03-07 11:15:00,39.37,39.42,39.36,39.38,6400.0,20.8248,20.8513,20.8196,20.8301,6400.0
2006-03-07 11:20:00,39.38,39.38,39.33,39.37,16700.0,20.8301,20.8301,20.8037,20.8248,16700.0
2006-03-07 11:25:00,39.38,39.44,39.3,39.35,29800.0,20.8301,20.8619,20.7878,20.8143,29800.0
2006-03-07 11:30:00,39.35,39.36,39.3,39.31,9800.0,20.8143,20.8196,20.7878,20.7931,9800.0
2006-03-07 11:35:00,39.31,39.34,39.31,39.33,8000.0,20.7931,20.809,20.7931,20.8037,8000.0
2006-03-07 11:40:00,39.32,39.32,39.23,39.23,22200.0,20.7984,20.7984,20.7508,20.7508,22200.0
2006-03-07 11:45:00,39.22,39.3,39.21,39.26,19500.0,20.7455,20.7878,20.7402,20.7667,19500.0
2006-03-07 11:50:00,39.26,39.31,39.25,39.31,6600.0,20.7667,20.7931,20.7614,20.7931,6600.0
2006-03-07 11:55:00,39.28,39.28,39.23,39.26,11300.0,20.7772,20.7772,20.7508,20.7667,11300.0
2006-03-07 12:00:00,39.25,39.27,39.22,39.26,12100.0,20.7614,20.7719,20.7455,20.7667,12100.0
2006-03-07 12:05:00,39.25,39.28,39.24,39.26,15000.0,20.7614,20.7772,20.7561,20.7667,15000.0
2006-03-07 12:10:00,39.25,39.29,39.25,39.29,9400.0,20.7614,20.7825,20.7614,20.7825,9400.0
2006-03-07 12:15:00,39.29,39.29,39.24,39.24,11700.0,20.7825,20.7825,20.7561,20.7561,11700.0
2006-03-07 12:20:00,39.23,39.26,39.2,39.25,5800.0,20.7508,20.7667,20.7349,20.7614,5800.0
2006-03-07 12:25:00,39.26,39.26,39.22,39.23,11100.0,20.7667,20.7667,20.7455,20.7508,11100.0
2006-03-07 12:30:00,39.23,39.27,39.19,39.2,24800.0,20.7508,20.7719,20.7296,20.7349,24800.0
2006-03-07 12:35:00,39.23,39.24,39.16,39.18,22600.0,20.7508,20.7561,20.7138,20.7243,22600.0
2006-03-07 12:40:00,39.18,39.25,39.16,39.18,12200.0,20.7243,20.7614,20.7138,20.7243,12200.0
2006-03-07 12:45:00,39.18,39.19,39.14,39.18,19000.0,20.7243,20.7296,20.7032,20.7243,19000.0
2006-03-07 12:50:00,39.17,39.18,39.14,39.18,8600.0,20.7191,20.7243,20.7032,20.7243,8600.0
2006-03-07 12:55:00,39.18,39.2,39.15,39.17,30500.0,20.7243,20.7349,20.7085,20.7191,30500.0
2006-03-07 13:00:00,39.17,39.17,39.14,39.15,10600.0,20.7191,20.7191,20.7032,20.7085,10600.0
2006-03-07 13:05:00,39.15,39.15,39.08,39.1,61000.0,20.7085,20.7085,20.6714,20.682,61000.0
2006-03-07 13:10:00,39.11,39.13,39.07,39.09,12000.0,20.6873,20.6979,20.6662,20.6767,12000.0
2006-03-07 13:15:00,39.09,39.13,39.09,39.13,11300.0,20.6767,20.6979,20.6767,20.6979,11300.0
2006-03-07 13:20:00,39.12,39.16,39.11,39.13,7200.0,20.6926,20.7138,20.6873,20.6979,7200.0
2006-03-07 13:25:00,39.13,39.15,39.1,39.15,19800.0,20.6979,20.7085,20.682,20.7085,19800.0
2006-03-07 13:30:00,39.14,39.15,39.11,39.15,21400.0,20.7032,20.7085,20.6873,20.7085,21400.0
2006-03-07 13:35:00,39.15,39.18,39.12,39.17,17100.0,20.7085,20.7243,20.6926,20.7191,17100.0
2006-03-07 13:40:00,39.16,39.17,39.14,39.16,9400.0,20.7138,20.7191,20.7032,20.7138,9400.0
2006-03-07 13:45:00,39.16,39.27,39.16,39.27,15900.0,20.7138,20.7719,20.7138,20.7719,15900.0
2006-03-07 13:50:00,39.27,39.33,39.22,39.33,20600.0,20.7719,20.8037,20.7455,20.8037,20600.0
2006-03-07 13:55:00,39.32,39.33,39.29,39.32,16600.0,20.7984,20.8037,20.7825,20.7984,16600.0
2006-03-07 14:00:00,39.32,39.33,39.3,39.32,14000.0,20.7984,20.8037,20.7878,20.7984,14000.0
2006-03-07 14:05:00,39.32,39.34,39.3,39.3,20000.0,20.7984,20.809,20.7878,20.7878,20000.0
2006-03-07 14:10:00,39.3,39.32,39.29,39.32,31500.0,20.7878,20.7984,20.7825,20.7984,31500.0
2006-03-07 14:15:00,39.32,39.33,39.31,39.32,32000.0,20.7984,20.8037,20.7931,20.7984,32000.0
2006-03-07 14:20:00,39.32,39.33,39.32,39.32,21200.0,20.7984,20.8037,20.7984,20.7984,21200.0
2006-03-07 14:25:00,39.33,39.34,39.32,39.32,31700.0,20.8037,20.809,20.7984,20.7984,31700.0
2006-03-07 14:30:00,39.32,39.32,39.15,39.19,50600.0,20.7984,20.7984,20.7085,20.7296,50600.0
2006-03-07 14:35:00,39.19,39.19,39.07,39.14,44800.0,20.7296,20.7296,20.6662,20.7032,44800.0
2006-03-07 14:40:00,39.15,39.18,39.14,39.15,12000.0,20.7085,20.7243,20.7032,20.7085,12000.0
2006-03-07 14:45:00,39.15,39.25,39.11,39.18,38200.0,20.7085,20.7614,20.6873,20.7243,38200.0
2006-03-07 14:50:00,39.18,39.29,39.17,39.27,39100.0,20.7243,20.7825,20.7191,20.7719,39100.0
2006-03-07 14:55:00,39.27,39.32,39.24,39.26,43300.0,20.7719,20.7984,20.7561,20.7667,43300.0
2006-03-07 15:00:00,39.24,39.28,39.2,39.22,29300.0,20.7561,20.7772,20.7349,20.7455,29300.0
2006-03-07 15:05:00,39.22,39.33,39.22,39.26,44400.0,20.7455,20.8037,20.7455,20.7667,44400.0
2006-03-07 15:10:00,39.27,39.27,39.21,39.22,19700.0,20.7719,20.7719,20.7402,20.7455,19700.0
2006-03-07 15:15:00,39.22,39.23,39.2,39.21,20600.0,20.7455,20.7508,20.7349,20.7402,20600.0
2006-03-07 15:20:00,39.2,39.21,39.17,39.2,22400.0,20.7349,20.7402,20.7191,20.7349,22400.0
2006-03-07 15:25:00,39.22,39.23,39.21,39.22,16500.0,20.7455,20.7508,20.7402,20.7455,16500.0
2006-03-07 15:30:00,39.2,39.24,39.17,39.18,39000.0,20.7349,20.7561,20.7191,20.7243,39000.0
2006-03-07 15:35:00,39.19,39.25,39.17,39.23,31200.0,20.7296,20.7614,20.7191,20.7508,31200.0
2006-03-07 15:40:00,39.23,39.25,39.13,39.14,19800.0,20.7508,20.7614,20.6979,20.7032,19800.0
2006-03-07 15:45:00,39.13,39.16,39.1,39.12,53100.0,20.6979,20.7138,20.682,20.6926,53100.0
2006-03-07 15:50:00,39.12,39.24,39.11,39.2,40700.0,20.6926,20.7561,20.6873,20.7349,40700.0
2006-03-07 15:55:00,39.2,39.21,39.12,39.12,59900.0,20.7349,20.7402,20.6926,20.6926,59900.0
2006-03-08 09:30:00,39.07,39.22,38.97,39.1,36000.0,20.6662,20.7455,20.6133,20.682,36000.0
2006-03-08 09:35:00,39.07,39.13,39.03,39.13,6600.0,20.6662,20.6979,20.645,20.6979,6600.0
2006-03-08 09:40:00,39.17,39.27,39.13,39.25,16200.0,20.7191,20.7719,20.6979,20.7614,16200.0
2006-03-08 09:45:00,39.25,39.31,39.21,39.26,14500.0,20.7614,20.7931,20.7402,20.7667,14500.0
2006-03-08 09:50:00,39.27,39.36,39.25,39.25,27000.0,20.7719,20.8196,20.7614,20.7614,27000.0
2006-03-08 09:55:00,39.25,39.41,39.24,39.41,19400.0,20.7614,20.846,20.7561,20.846,19400.0
2006-03-08 10:00:00,39.45,39.51,39.25,39.37,52300.0,20.8672,20.8989,20.7614,20.8248,52300.0
2006-03-08 10:05:00,39.37,39.39,39.3,39.36,25700.0,20.8248,20.8354,20.7878,20.8196,25700.0
2006-03-08 10:10:00,39.36,39.41,39.31,39.4,11400.0,20.8196,20.846,20.7931,20.8407,11400.0
2006-03-08 10:15:00,39.39,39.47,39.39,39.45,35000.0,20.8354,20.8777,20.8354,20.8672,35000.0
2006-03-08 10:20:00,39.45,39.46,39.36,39.41,19100.0,20.8672,20.8725,20.8196,20.846,19100.0
2006-03-08 10:25:00,39.41,39.42,39.38,39.38,12700.0,20.846,20.8513,20.8301,20.8301,12700.0
2006-03-08 10:30:00,39.39,39.45,39.34,39.42,37500.0,20.8354,20.8672,20.809,20.8513,37500.0
2006-03-08 10:35:00,39.44,39.48,39.39,39.47,14800.0,20.8619,20.883,20.8354,20.8777,14800.0
2006-03-08 10:40:00,39.47,39.5,39.39,39.42,21600.0,20.8777,20.8936,20.8354,20.8513,21600.0
2006-03-08 10:45:00,39.41,39.42,39.22,39.23,26800.0,20.846,20.8513,20.7455,20.7508,26800.0
2006-03-08 10:50:00,39.23,39.3,39.19,39.25,15100.0,20.7508,20.7878,20.7296,20.7614,15100.0
2006-03-08 10:55:00,39.26,39.26,39.15,39.16,7500.0,20.7667,20.7667,20.7085,20.7138,7500.0
2006-03-08 11:00:00,39.16,39.23,39.13,39.2,11200.0,20.7138,20.7508,20.6979,20.7349,11200.0
2006-03-08 11:05:00,39.2,39.2,39.15,39.18,18200.0,20.7349,20.7349,20.7085,20.7243,18200.0
2006-03-08 11:10:00,39.18,39.27,39.16,39.27,10200.0,20.7243,20.7719,20.7138,20.7719,10200.0
2006-03-08 11:15:00,39.27,39.27,39.21,39.25,5700.0,20.7719,20.7719,20.7402,20.7614,5700.0
2006-03-08 11:20:00,39.24,39.25,39.15,39.19,7700.0,20.7561,20.7614,20.7085,20.7296,7700.0
2006-03-08 11:25:00,39.19,39.19,39.11,39.13,5500.0,20.7296,20.7296,20.6873,20.6979,5500.0
2006-03-08 11:30:00,39.14,39.16,39.1,39.13,8900.0,20.7032,20.7138,20.682,20.6979,8900.0
2006-03-08 11:35:00,39.12,39.26,39.11,39.22,8000.0,20.6926,20.7667,20.6873,20.7455,8000.0
2006-03-08 11:40:00,39.22,39.22,39.03,39.05,18100.0,20.7455,20.7455,20.645,20.6556,18100.0
2006-03-08 11:45:00,39.05,39.07,39.01,39.01,23000.0,20.6556,20.6662,20.6344,20.6344,23000.0
2006-03-08 11:50:00,39.01,39.1,39.0,39.08,12300.0,20.6344,20.682,20.6291,20.6714,12300.0
2006-03-08 11:55:00,39.1,39.1,39.08,39.08,3400.0,20.682,20.682,20.6714,20.6714,3400.0
2006-03-08 12:00:00,39.08,39.13,39.08,39.11,5000.0,20.6714,20.6979,20.6714,20.6873,5000.0
2006-03-08 12:05:00,39.11,39.19,39.11,39.19,4500.0,20.6873,20.7296,20.6873,20.7296,4500.0
2006-03-08 12:10:00,39.19,39.31,39.19,39.31,13400.0,20.7296,20.7931,20.7296,20.7931,13400.0
2006-03-08 12:15:00,39.33,39.33,39.26,39.28,11200.0,20.8037,20.8037,20.7667,20.7772,11200.0
2006-03-08 12:20:00,39.29,39.34,39.28,39.31,12600.0,20.7825,20.809,20.7772,20.7931,12600.0
2006-03-08 12:25:00,39.3,39.38,39.3,39.37,17100.0,20.7878,20.8301,20.7878,20.8248,17100.0
2006-03-08 12:30:00,39.35,39.4,39.35,39.4,10700.0,20.8143,20.8407,20.8143,20.8407,10700.0
2006-03-08 12:35:00,39.41,39.46,39.4,39.4,12700.0,20.846,20.8725,20.8407,20.8407,12700.0
2006-03-08 12:40:00,39.41,39.43,39.38,39.42,7000.0,20.846,20.8566,20.8301,20.8513,7000.0
2006-03-08 12:45:00,39.43,39.5,39.43,39.44,14000.0,20.8566,20.8936,20.8566,20.8619,14000.0
2006-03-08 12:50:00,39.45,39.57,39.45,39.56,20100.0,20.8672,20.9306,20.8672,20.9253,20100.0
2006-03-08 12:55:00,39.56,39.6,39.52,39.55,15100.0,20.9253,20.9465,20.9042,20.9201,15100.0
2006-03-08 13:00:00,39.56,39.66,39.55,39.61,42500.0,20.9253,20.9782,20.9201,20.9518,42500.0
2006-03-08 13:05:00,39.62,39.64,39.59,39.62,20600.0,20.9571,20.9677,20.9412,20.9571,20600.0
2006-03-08 13:10:00,39.62,39.66,39.58,39.58,17500.0,20.9571,20.9782,20.9359,20.9359,17500.0
2006-03-08 13:15:00,39.55,39.58,39.54,39.58,7200.0,20.9201,20.9359,20.9148,20.9359,7200.0
2006-03-08 13:20:00,39.59,39.6,39.58,39.6,9100.0,20.9412,20.9465,20.9359,20.9465,9100.0
2006-03-08 13:25:00,39.6,39.62,39.59,39.6,5600.0,20.9465,20.9571,20.9412,20.9465,5600.0
2006-03-08 13:30:00,39.6,39.61,39.56,39.57,6500.0,20.9465,20.9518,20.9253,20.9306,6500.0
2006-03-08 13:35:00,39.57,39.58,39.55,39.56,3700.0,20.9306,20.9359,20.9201,20.9253,3700.0
2006-03-08 13:40:00,39.55,39.55,39.53,39.53,11500.0,20.9201,20.9201,20.9095,20.9095,11500.0
2006-03-08 13:45:00,39.53,39.55,39.53,39.55,4600.0,20.9095,20.9201,20.9095,20.9201,4600.0
2006-03-08 13:50:00,39.54,39.55,39.54,39.55,6100.0,20.9148,20.9201,20.9148,20.9201,6100.0
2006-03-08 13:55:00,39.56,39.56,39.54,39.55,7000.0,20.9253,20.9253,20.9148,20.9201,7000.0
2006-03-08 14:00:00,39.55,39.59,39.53,39.59,13000.0,20.9201,20.9412,20.9095,20.9412,13000.0
2006-03-08 14:05:00,39.59,39.65,39.56,39.65,6200.0,20.9412,20.973,20.9253,20.973,6200.0
2006-03-08 14:10:00,39.65,39.7,39.57,39.57,16700.0,20.973,20.9994,20.9306,20.9306,16700.0
2006-03-08 14:15:00,39.59,39.59,39.54,39.57,5900.0,20.9412,20.9412,20.9148,20.9306,5900.0
2006-03-08 14:20:00,39.57,39.64,39.57,39.61,4400.0,20.9306,20.9677,20.9306,20.9518,4400.0
2006-03-08 14:25:00,39.61,39.64,39.57,39.57,5000.0,20.9518,20.9677,20.9306,20.9306,5000.0
2006-03-08 14:30:00,39.57,39.72,39.56,39.7,25000.0,20.9306,21.01,20.9253,20.9994,25000.0
2006-03-08 14:35:00,39.69,39.7,39.67,39.7,3600.0,20.9941,20.9994,20.9835,20.9994,3600.0
2006-03-08 14:40:00,39.69,39.74,39.68,39.72,13700.0,20.9941,21.0206,20.9888,21.01,13700.0
2006-03-08 14:45:00,39.72,39.75,39.69,39.72,21300.0,21.01,21.0258,20.9941,21.01,21300.0
2006-03-08 14:50:00,39.71,39.75,39.67,39.7,13200.0,21.0047,21.0258,20.9835,20.9994,13200.0
2006-03-08 14:55:00,39.7,39.71,39.65,39.69,12200.0,20.9994,21.0047,20.973,20.9941,12200.0
2006-03-08 15:00:00,39.7,39.73,39.67,39.69,12800.0,20.9994,21.0153,20.9835,20.9941,12800.0
2006-03-08 15:05:00,39.68,39.72,39.66,39.68,16200.0,20.9888,21.01,20.9782,20.9888,16200.0
2006-03-08 15:10:00,39.68,39.69,39.66,39.68,8300.0,20.9888,20.9941,20.9782,20.9888,8300.0
2006-03-08 15:15:00,39.68,39.69,39.67,39.69,6500.0,20.9888,20.9941,20.9835,20.9941,6500.0
2006-03-08 15:20:00,39.69,39.73,39.69,39.72,16300.0,20.9941,21.0153,20.9941,21.01,16300.0
2006-03-08 15:25:00,39.72,39.73,39.7,39.7,13000.0,21.01,21.0153,20.9994,20.9994,13000.0
2006-03-08 15:30:00,39.7,39.71,39.7,39.71,9100.0,20.9994,21.0047,20.9994,21.0047,9100.0
2006-03-08 15:35:00,39.7,39.72,39.69,39.69,15900.0,20.9994,21.01,20.9941,20.9941,15900.0
2006-03-08 15:40:00,39.69,39.73,39.69,39.73,12100.0,20.9941,21.0153,20.9941,21.0153,12100.0
2006-03-08 15:45:00,39.73,39.73,39.7,39.71,11100.0,21.0153,21.0153,20.9994,21.0047,11100.0
2006-03-08 15:50:00,39.71,39.72,39.67,39.67,16700.0,21.0047,21.01,20.9835,20.9835,16700.0
2006-03-08 15:55:00,39.67,39.67,39.58,39.6,54500.0,20.9835,20.9835,20.9359,20.9465,54500.0
2006-03-09 09:30:00,39.61,39.82,39.53,39.81,60400.0,20.9518,21.0629,20.9095,21.0576,60400.0
2006-03-09 09:35:00,39.79,39.8,39.62,39.76,13300.0,21.047,21.0523,20.9571,21.0311,13300.0
2006-03-09 09:40:00,39.75,39.78,39.71,39.78,14600.0,21.0258,21.0417,21.0047,21.0417,14600.0
2006-03-09 09:45:00,39.83,39.96,39.81,39.96,22400.0,21.0682,21.1369,21.0576,21.1369,22400.0
2006-03-09 09:50:00,39.95,40.0,39.93,39.95,18500.0,21.1316,21.1581,21.1211,21.1316,18500.0
2006-03-09 09:55:00,39.95,39.98,39.93,39.96,11500.0,21.1316,21.1475,21.1211,21.1369,11500.0
2006-03-09 10:00:00,39.96,39.98,39.91,39.95,20500.0,21.1369,21.1475,21.1105,21.1316,20500.0
2006-03-09 10:05:00,39.95,39.96,39.87,39.92,28400.0,21.1316,21.1369,21.0893,21.1158,28400.0
2006-03-09 10:10:00,39.89,39.94,39.86,39.94,15300.0,21.0999,21.1263,21.084,21.1263,15300.0
2006-03-09 10:15:00,39.92,39.96,39.9,39.96,10500.0,21.1158,21.1369,21.1052,21.1369,10500.0
2006-03-09 10:20:00,39.96,39.98,39.95,39.98,8600.0,21.1369,21.1475,21.1316,21.1475,8600.0
2006-03-09 10:25:00,39.97,40.08,39.93,40.02,51900.0,21.1422,21.2004,21.1211,21.1687,51900.0
2006-03-09 10:30:00,40.02,40.05,39.91,39.95,97000.0,21.1687,21.1845,21.1105,21.1316,97000.0
2006-03-09 10:35:00,39.92,39.96,39.86,39.9,15900.0,21.1158,21.1369,21.084,21.1052,15900.0
2006-03-09 10:40:00,39.91,39.91,39.83,39.83,17900.0,21.1105,21.1105,21.0682,21.0682,17900.0
2006-03-09 10:45:00,39.86,39.89,39.79,39.79,23500.0,21.084,21.0999,21.047,21.047,23500.0
2006-03-09 10:50:00,39.79,39.8,39.7,39.76,14400.0,21.047,21.0523,20.9994,21.0311,14400.0
2006-03-09 10:55:00,39.75,39.81,39.74,39.77,18900.0,21.0258,21.0576,21.0206,21.0364,18900.0
2006-03-09 11:00:00,39.77,39.78,39.65,39.75,19900.0,21.0364,21.0417,20.973,21.0258,19900.0
2006-03-09 11:05:00,39.75,39.84,39.67,39.78,11500.0,21.0258,21.0735,20.9835,21.0417,11500.0
2006-03-09 11:10:00,39.78,39.86,39.78,39.85,11000.0,21.0417,21.084,21.0417,21.0787,11000.0
2006-03-09 11:15:00,39.85,39.86,39.76,39.81,12900.0,21.0787,21.084,21.0311,21.0576,12900.0
2006-03-09 11:20:00,39.8,39.85,39.8,39.85,9600.0,21.0523,21.0787,21.0523,21.0787,9600.0
2006-03-09 11:25:00,39.84,39.84,39.77,39.79,12000.0,21.0735,21.0735,21.0364,21.047,12000.0
2006-03-09 11:30:00,39.79,39.82,39.79,39.82,6200.0,21.047,21.0629,21.047,21.0629,6200.0
2006-03-09 11:35:00,39.82,39.9,39.82,39.88,13000.0,21.0629,21.1052,21.0629,21.0946,13000.0
2006-03-09 11:40:00,39.84,39.84,39.74,39.77,20800.0,21.0735,21.0735,21.0206,21.0364,20800.0
2006-03-09 11:45:00,39.77,39.78,39.75,39.76,5900.0,21.0364,21.0417,21.0258,21.0311,5900.0
2006-03-09 11:50:00,39.76,39.8,39.71,39.75,21000.0,21.0311,21.0523,21.0047,21.0258,21000.0
2006-03-09 11:55:00,39.75,39.76,39.72,39.75,3800.0,21.0258,21.0311,21.01,21.0258,3800.0
2006-03-09 12:00:00,39.75,39.76,39.62,39.65,29400.0,21.0258,21.0311,20.9571,20.973,29400.0
2006-03-09 12:05:00,39.65,39.67,39.56,39.64,15900.0,20.973,20.9835,20.9253,20.9677,15900.0
2006-03-09 12:10:00,39.65,39.66,39.6,39.61,9500.0,20.973,20.9782,20.9465,20.9518,9500.0
2006-03-09 12:15:00,39.62,39.66,39.59,39.6,18500.0,20.9571,20.9782,20.9412,20.9465,18500.0
2006-03-09 12:20:00,39.6,39.64,39.59,39.59,7200.0,20.9465,20.9677,20.9412,20.9412,7200.0
2006-03-09 12:25:00,39.6,39.64,39.59,39.64,6300.0,20.9465,20.9677,20.9412,20.9677,6300.0
2006-03-09 12:30:00,39.64,39.64,39.53,39.58,9400.0,20.9677,20.9677,20.9095,20.9359,9400.0
2006-03-09 12:35:00,39.57,39.59,39.53,39.54,13500.0,20.9306,20.9412,20.9095,20.9148,13500.0
2006-03-09 12:40:00,39.54,39.56,39.5,39.55,18100.0,20.9148,20.9253,20.8936,20.9201,18100.0
2006-03-09 12:45:00,39.52,39.57,39.52,39.54,5200.0,20.9042,20.9306,20.9042,20.9148,5200.0
2006-03-09 12:50:00,39.55,39.61,39.55,39.57,5500.0,20.9201,20.9518,20.9201,20.9306,5500.0
2006-03-09 12:55:00,39.57,39.6,39.57,39.6,3700.0,20.9306,20.9465,20.9306,20.9465,3700.0
2006-03-09 13:00:00,39.61,39.61,39.55,39.56,9000.0,20.9518,20.9518,20.9201,20.9253,9000.0
2006-03-09 13:05:00,39.55,39.6,39.53,39.53,5700.0,20.9201,20.9465,20.9095,20.9095,5700.0
2006-03-09 13:10:00,39.53,39.53,39.44,39.48,23300.0,20.9095,20.9095,20.8619,20.883,23300.0
2006-03-09 13:15:00,39.46,39.52,39.46,39.52,6900.0,20.8725,20.9042,20.8725,20.9042,6900.0
2006-03-09 13:20:00,39.51,39.51,39.44,39.5,16100.0,20.8989,20.8989,20.8619,20.8936,16100.0
2006-03-09 13:25:00,39.49,39.53,39.43,39.52,8600.0,20.8883,20.9095,20.8566,20.9042,8600.0
2006-03-09 13:30:00,39.51,39.58,39.51,39.55,6700.0,20.8989,20.9359,20.8989,20.9201,6700.0
2006-03-09 13:35:00,39.54,39.57,39.54,39.55,5900.0,20.9148,20.9306,20.9148,20.9201,5900.0
2006-03-09 13:40:00,39.55,39.62,39.54,39.6,9700.0,20.9201,20.9571,20.9148,20.9465,9700.0
2006-03-09 13:45:00,39.6,39.6,39.55,39.56,4700.0,20.9465,20.9465,20.9201,20.9253,4700.0
2006-03-09 13:50:00,39.56,39.57,39.51,39.52,7100.0,20.9253,20.9306,20.8989,20.9042,7100.0
2006-03-09 13:55:00,39.52,39.56,39.51,39.56,5800.0,20.9042,20.9253,20.8989,20.9253,5800.0
2006-03-09 14:00:00,39.57,39.66,39.55,39.65,13400.0,20.9306,20.9782,20.9201,20.973,13400.0
2006-03-09 14:05:00,39.64,39.65,39.59,39.6,6100.0,20.9677,20.973,20.9412,20.9465,6100.0
2006-03-09 14:10:00,39.61,39.62,39.6,39.6,2300.0,20.9518,20.9571,20.9465,20.9465,2300.0
2006-03-09 14:15:00,39.61,39.65,39.58,39.64,7500.0,20.9518,20.973,20.9359,20.9677,7500.0
2006-03-09 14:20:00,39.64,39.65,39.6,39.65,51000.0,20.9677,20.973,20.9465,20.973,51000.0
2006-03-09 14:25:00,39.65,39.66,39.6,39.62,6600.0,20.973,20.9782,20.9465,20.9571,6600.0
2006-03-09 14:30:00,39.63,39.64,39.6,39.63,8000.0,20.9624,20.9677,20.9465,20.9624,8000.0
2006-03-09 14:35:00,39.63,39.64,39.56,39.56,14600.0,20.9624,20.9677,20.9253,20.9253,14600.0
2006-03-09 14:40:00,39.56,39.57,39.48,39.49,28400.0,20.9253,20.9306,20.883,20.8883,28400.0
2006-03-09 14:45:00,39.5,39.5,39.43,39.48,16600.0,20.8936,20.8936,20.8566,20.883,16600.0
2006-03-09 14:50:00,39.49,39.53,39.4,39.51,17300.0,20.8883,20.9095,20.8407,20.8989,17300.0
2006-03-09 14:55:00,39.51,39.51,39.46,39.49,12000.0,20.8989,20.8989,20.8725,20.8883,12000.0
2006-03-09 15:00:00,39.49,39.51,39.4,39.4,23800.0,20.8883,20.8989,20.8407,20.8407,23800.0
2006-03-09 15:05:00,39.39,39.48,39.37,39.45,21600.0,20.8354,20.883,20.8248,20.8672,21600.0
2006-03-09 15:10:00,39.45,39.45,39.31,39.37,32900.0,20.8672,20.8672,20.7931,20.8248,32900.0
2006-03-09 15:15:00,39.38,39.44,39.37,39.43,14600.0,20.8301,20.8619,20.8248,20.8566,14600.0
2006-03-09 15:20:00,39.43,39.46,39.43,39.45,9500.0,20.8566,20.8725,20.8566,20.8672,9500.0
2006-03-09 15:25:00,39.44,39.46,39.4,39.43,11300.0,20.8619,20.8725,20.8407,20.8566,11300.0
2006-03-09 15:30:00,39.43,39.49,39.4,39.49,16800.0,20.8566,20.8883,20.8407,20.8883,16800.0
2006-03-09 15:35:00,39.48,39.49,39.47,39.49,9800.0,20.883,20.8883,20.8777,20.8883,9800.0
2006-03-09 15:40:00,39.49,39.49,39.39,39.43,30900.0,20.8883,20.8883,20.8354,20.8566,30900.0
2006-03-09 15:45:00,39.44,39.44,39.35,39.35,29900.0,20.8619,20.8619,20.8143,20.8143,29900.0
2006-03-09 15:50:00,39.36,39.41,39.35,39.39,25200.0,20.8196,20.846,20.8143,20.8354,25200.0
2006-03-09 15:55:00,39.4,39.41,39.32,39.34,99500.0,20.8407,20.846,20.7984,20.809,99500.0
2006-03-10 09:30:00,39.33,39.54,39.33,39.45,85000.0,20.8037,20.9148,20.8037,20.8672,85000.0
2006-03-10 09:35:00,39.4,39.45,39.3,39.3,5000.0,20.8407,20.8672,20.7878,20.7878,5000.0
2006-03-10 09:40:00,39.3,39.33,39.1,39.29,13300.0,20.7878,20.8037,20.682,20.7825,13300.0
2006-03-10 09:45:00,39.3,39.37,39.2,39.3,6700.0,20.7878,20.8248,20.7349,20.7878,6700.0
2006-03-10 09:50:00,39.29,39.38,39.29,39.32,10800.0,20.7825,20.8301,20.7825,20.7984,10800.0
2006-03-10 09:55:00,39.33,39.47,39.33,39.41,7800.0,20.8037,20.8777,20.8037,20.846,7800.0
2006-03-10 10:00:00,39.41,39.44,39.24,39.25,13700.0,20.846,20.8619,20.7561,20.7614,13700.0
2006-03-10 10:05:00,39.26,39.38,39.24,39.36,5800.0,20.7667,20.8301,20.7561,20.8196,5800.0
2006-03-10 10:10:00,39.36,39.51,39.35,39.49,17900.0,20.8196,20.8989,20.8143,20.8883,17900.0
2006-03-10 10:15:00,39.5,39.64,39.49,39.64,8200.0,20.8936,20.9677,20.8883,20.9677,8200.0
2006-03-10 10:20:00,39.65,39.65,39.61,39.62,11400.0,20.973,20.973,20.9518,20.9571,11400.0
2006-03-10 10:25:00,39.61,39.64,39.6,39.61,7000.0,20.9518,20.9677,20.9465,20.9518,7000.0
2006-03-10 10:30:00,39.63,39.65,39.57,39.59,11500.0,20.9624,20.973,20.9306,20.9412,11500.0
2006-03-10 10:35:00,39.59,39.64,39.58,39.63,89400.0,20.9412,20.9677,20.9359,20.9624,89400.0
2006-03-10 10:40:00,39.63,39.67,39.61,39.63,29800.0,20.9624,20.9835,20.9518,20.9624,29800.0
2006-03-10 10:45:00,39.62,39.64,39.54,39.63,73000.0,20.9571,20.9677,20.9148,20.9624,73000.0
2006-03-10 10:50:00,39.63,39.67,39.55,39.63,24200.0,20.9624,20.9835,20.9201,20.9624,24200.0
2006-03-10 10:55:00,39.63,39.68,39.61,39.65,11800.0,20.9624,20.9888,20.9518,20.973,11800.0
2006-03-10 11:00:00,39.65,39.65,39.61,39.64,11100.0,20.973,20.973,20.9518,20.9677,11100.0
2006-03-10 11:05:00,39.63,39.64,39.54,39.59,12200.0,20.9624,20.9677,20.9148,20.9412,12200.0
2006-03-10 11:10:00,39.6,39.63,39.57,39.62,7000.0,20.9465,20.9624,20.9306,20.9571,7000.0
2006-03-10 11:15:00,39.63,39.66,39.59,39.59,10000.0,20.9624,20.9782,20.9412,20.9412,10000.0
2006-03-10 11:20:00,39.61,39.63,39.55,39.55,20000.0,20.9518,20.9624,20.9201,20.9201,20000.0
2006-03-10 11:25:00,39.55,39.62,39.51,39.59,17600.0,20.9201,20.9571,20.8989,20.9412,17600.0
2006-03-10 11:30:00,39.59,39.63,39.53,39.53,21100.0,20.9412,20.9624,20.9095,20.9095,21100.0
2006-03-10 11:35:00,39.54,39.54,39.44,39.5,16800.0,20.9148,20.9148,20.8619,20.8936,16800.0
2006-03-10 11:40:00,39.5,39.51,39.42,39.45,11100.0,20.8936,20.8989,20.8513,20.8672,11100.0
2006-03-10 11:45:00,39.46,39.52,39.42,39.5,12200.0,20.8725,20.9042,20.8513,20.8936,12200.0
2006-03-10 11:50:00,39.51,39.51,39.43,39.5,32600.0,20.8989,20.8989,20.8566,20.8936,32600.0
2006-03-10 11:55:00,39.53,39.62,39.48,39.51,46700.0,20.9095,20.9571,20.883,20.8989,46700.0
2006-03-10 12:00:00,39.51,39.59,39.49,39.58,22200.0,20.8989,20.9412,20.8883,20.9359,22200.0
2006-03-10 12:05:00,39.6,39.63,39.53,39.57,11900.0,20.9465,20.9624,20.9095,20.9306,11900.0
2006-03-10 12:10:00,39.57,39.58,39.5,39.52,11600.0,20.9306,20.9359,20.8936,20.9042,11600.0
2006-03-10 12:15:00,39.52,39.54,39.5,39.54,4700.0,20.9042,20.9148,20.8936,20.9148,4700.0
2006-03-10 12:20:00,39.54,39.57,39.49,39.5,8600.0,20.9148,20.9306,20.8883,20.8936,8600.0
2006-03-10 12:25:00,39.5,39.54,39.5,39.53,3000.0,20.8936,20.9148,20.8936,20.9095,3000.0
2006-03-10 12:30:00,39.54,39.61,39.54,39.55,6000.0,20.9148,20.9518,20.9148,20.9201,6000.0
2006-03-10 12:35:00,39.55,39.62,39.55,39.61,11100.0,20.9201,20.9571,20.9201,20.9518,11100.0
2006-03-10 12:40:00,39.6,39.65,39.56,39.6,120400.0,20.9465,20.973,20.9253,20.9465,120400.0
2006-03-10 12:45:00,39.6,39.7,39.59,39.67,41400.0,20.9465,20.9994,20.9412,20.9835,41400.0
2006-03-10 12:50:00,39.66,39.67,39.63,39.63,5800.0,20.9782,20.9835,20.9624,20.9624,5800.0
2006-03-10 12:55:00,39.63,39.64,39.57,39.63,16400.0,20.9624,20.9677,20.9306,20.9624,16400.0
2006-03-10 13:00:00,39.63,39.63,39.6,39.62,5400.0,20.9624,20.9624,20.9465,20.9571,5400.0
2006-03-10 13:05:00,39.63,39.63,39.57,39.61,8300.0,20.9624,20.9624,20.9306,20.9518,8300.0
2006-03-10 13:10:00,39.61,39.65,39.59,39.64,7500.0,20.9518,20.973,20.9412,20.9677,7500.0
2006-03-10 13:15:00,39.64,39.66,39.63,39.65,11400.0,20.9677,20.9782,20.9624,20.973,11400.0
2006-03-10 13:20:00,39.65,39.65,39.6,39.6,11100.0,20.973,20.973,20.9465,20.9465,11100.0
2006-03-10 13:25:00,39.61,39.68,39.59,39.68,70300.0,20.9518,20.9888,20.9412,20.9888,70300.0
2006-03-10 13:30:00,39.68,39.68,39.59,39.61,10400.0,20.9888,20.9888,20.9412,20.9518,10400.0
2006-03-10 13:35:00,39.6,39.63,39.53,39.63,23500.0,20.9465,20.9624,20.9095,20.9624,23500.0
2006-03-10 13:40:00,39.62,39.63,39.61,39.63,8800.0,20.9571,20.9624,20.9518,20.9624,8800.0
2006-03-10 13:45:00,39.64,39.65,39.6,39.64,8400.0,20.9677,20.973,20.9465,20.9677,8400.0
2006-03-10 13:50:00,39.65,39.69,39.65,39.66,10000.0,20.973,20.9941,20.973,20.9782,10000.0
2006-03-10 13:55:00,39.66,39.68,39.64,39.67,3700.0,20.9782,20.9888,20.9677,20.9835,3700.0
2006-03-10 14:00:00,39.69,39.69,39.66,39.67,5900.0,20.9941,20.9941,20.9782,20.9835,5900.0
2006-03-10 14:05:00,39.67,39.69,39.55,39.61,15600.0,20.9835,20.9941,20.9201,20.9518,15600.0
2006-03-10 14:10:00,39.6,39.62,39.58,39.62,10700.0,20.9465,20.9571,20.9359,20.9571,10700.0
2006-03-10 14:15:00,39.62,39.65,39.6,39.65,8000.0,20.9571,20.973,20.9465,20.973,8000.0
2006-03-10 14:20:00,39.66,39.66,39.64,39.64,5100.0,20.9782,20.9782,20.9677,20.9677,5100.0
2006-03-10 14:25:00,39.65,39.65,39.58,39.58,9100.0,20.973,20.973,20.9359,20.9359,9100.0
2006-03-10 14:30:00,39.59,39.59,39.53,39.55,10700.0,20.9412,20.9412,20.9095,20.9201,10700.0
2006-03-10 14:35:00,39.55,39.58,39.54,39.55,5200.0,20.9201,20.9359,20.9148,20.9201,5200.0
2006-03-10 14:40:00,39.56,39.59,39.51,39.58,25400.0,20.9253,20.9412,20.8989,20.9359,25400.0
2006-03-10 14:45:00,39.58,39.62,39.48,39.48,15200.0,20.9359,20.9571,20.883,20.883,15200.0
2006-03-10 14:50:00,39.49,39.6,39.48,39.53,14000.0,20.8883,20.9465,20.883,20.9095,14000.0
2006-03-10 14:55:00,39.54,39.59,39.41,39.42,10300.0,20.9148,20.9412,20.846,20.8513,10300.0
2006-03-10 15:00:00,39.44,39.54,39.42,39.52,9700.0,20.8619,20.9148,20.8513,20.9042,9700.0
2006-03-10 15:05:00,39.52,39.52,39.42,39.49,18700.0,20.9042,20.9042,20.8513,20.8883,18700.0
2006-03-10 15:10:00,39.49,39.53,39.41,39.42,20500.0,20.8883,20.9095,20.846,20.8513,20500.0
2006-03-10 15:15:00,39.43,39.54,39.36,39.48,16200.0,20.8566,20.9148,20.8196,20.883,16200.0
2006-03-10 15:20:00,39.48,39.51,39.48,39.51,5500.0,20.883,20.8989,20.883,20.8989,5500.0
2006-03-10 15:25:00,39.51,39.52,39.48,39.51,12000.0,20.8989,20.9042,20.883,20.8989,12000.0
2006-03-10 15:30:00,39.52,39.56,39.49,39.56,25400.0,20.9042,20.9253,20.8883,20.9253,25400.0
2006-03-10 15:35:00,39.54,39.54,39.53,39.53,6900.0,20.9148,20.9148,20.9095,20.9095,6900.0
2006-03-10 15:40:00,39.53,39.53,39.46,39.49,10500.0,20.9095,20.9095,20.8725,20.8883,10500.0
2006-03-10 15:45:00,39.49,39.5,39.46,39.46,8900.0,20.8883,20.8936,20.8725,20.8725,8900.0
2006-03-10 15:50:00,39.46,39.55,39.46,39.53,49500.0,20.8725,20.9201,20.8725,20.9095,49500.0
2006-03-10 15:55:00,39.54,39.59,39.52,39.54,47700.0,20.9148,20.9412,20.9042,20.9148,47700.0
2006-03-13 09:30:00,39.66,39.9,39.66,39.81,50100.0,20.9782,21.1052,20.9782,21.0576,50100.0
2006-03-13 09:35:00,39.88,39.89,39.73,39.74,16300.0,21.0946,21.0999,21.0153,21.0206,16300.0
2006-03-13 09:40:00,39.76,39.78,39.65,39.75,16800.0,21.0311,21.0417,20.973,21.0258,16800.0
2006-03-13 09:45:00,39.79,39.82,39.75,39.78,11900.0,21.047,21.0629,21.0258,21.0417,11900.0
2006-03-13 09:50:00,39.77,39.8,39.65,39.73,11900.0,21.0364,21.0523,20.973,21.0153,11900.0
2006-03-13 09:55:00,39.73,39.8,39.68,39.71,9300.0,21.0153,21.0523,20.9888,21.0047,9300.0
2006-03-13 10:00:00,39.72,39.81,39.68,39.7,12100.0,21.01,21.0576,20.9888,20.9994,12100.0
2006-03-13 10:05:00,39.72,39.82,39.67,39.8,12100.0,21.01,21.0629,20.9835,21.0523,12100.0
2006-03-13 10:10:00,39.81,39.83,39.63,39.7,13900.0,21.0576,21.0682,20.9624,20.9994,13900.0
2006-03-13 10:15:00,39.7,39.83,39.69,39.77,9400.0,20.9994,21.0682,20.9941,21.0364,9400.0
2006-03-13 10:20:00,39.79,39.79,39.72,39.74,6400.0,21.047,21.047,21.01,21.0206,6400.0
2006-03-13 10:25:00,39.76,39.78,39.72,39.72,9000.0,21.0311,21.0417,21.01,21.01,9000.0
2006-03-13 10:30:00,39.74,39.78,39.72,39.73,7500.0,21.0206,21.0417,21.01,21.0153,7500.0
2006-03-13 10:35:00,39.76,39.8,39.72,39.73,9000.0,21.0311,21.0523,21.01,21.0153,9000.0
2006-03-13 10:40:00,39.73,39.74,39.61,39.61,17900.0,21.0153,21.0206,20.9518,20.9518,17900.0
2006-03-13 10:45:00,39.61,39.62,39.54,39.55,37700.0,20.9518,20.9571,20.9148,20.9201,37700.0
2006-03-13 10:50:00,39.54,39.58,39.5,39.54,70900.0,20.9148,20.9359,20.8936,20.9148,70900.0
2006-03-13 10:55:00,39.55,39.59,39.54,39.56,35900.0,20.9201,20.9412,20.9148,20.9253,35900.0
2006-03-13 11:00:00,39.56,39.58,39.47,39.47,17300.0,20.9253,20.9359,20.8777,20.8777,17300.0
2006-03-13 11:05:00,39.48,39.53,39.34,39.34,33800.0,20.883,20.9095,20.809,20.809,33800.0
2006-03-13 11:10:00,39.37,39.4,39.33,39.35,20400.0,20.8248,20.8407,20.8037,20.8143,20400.0
2006-03-13 11:15:00,39.35,39.42,39.35,39.37,15900.0,20.8143,20.8513,20.8143,20.8248,15900.0
2006-03-13 11:20:00,39.4,39.42,39.35,39.37,21400.0,20.8407,20.8513,20.8143,20.8248,21400.0
2006-03-13 11:25:00,39.36,39.37,39.3,39.35,14900.0,20.8196,20.8248,20.7878,20.8143,14900.0
2006-03-13 11:30:00,39.34,39.41,39.32,39.4,22000.0,20.809,20.846,20.7984,20.8407,22000.0
2006-03-13 11:35:00,39.39,39.39,39.32,39.37,12400.0,20.8354,20.8354,20.7984,20.8248,12400.0
2006-03-13 11:40:00,39.37,39.39,39.34,39.36,13700.0,20.8248,20.8354,20.809,20.8196,13700.0
2006-03-13 11:45:00,39.36,39.36,39.31,39.34,12600.0,20.8196,20.8196,20.7931,20.809,12600.0
2006-03-13 11:50:00,39.35,39.35,39.27,39.29,14900.0,20.8143,20.8143,20.7719,20.7825,14900.0
2006-03-13 11:55:00,39.29,39.31,39.25,39.25,13100.0,20.7825,20.7931,20.7614,20.7614,13100.0
2006-03-13 12:00:00,39.25,39.25,39.1,39.12,46300.0,20.7614,20.7614,20.682,20.6926,46300.0
2006-03-13 12:05:00,39.12,39.16,39.12,39.16,16100.0,20.6926,20.7138,20.6926,20.7138,16100.0
2006-03-13 12:10:00,39.16,39.16,39.12,39.13,14100.0,20.7138,20.7138,20.6926,20.6979,14100.0
2006-03-13 12:15:00,39.13,39.14,39.12,39.13,12900.0,20.6979,20.7032,20.6926,20.6979,12900.0
2006-03-13 12:20:00,39.12,39.13,39.12,39.12,23200.0,20.6926,20.6979,20.6926,20.6926,23200.0
2006-03-13 12:25:00,39.12,39.13,39.1,39.12,7600.0,20.6926,20.6979,20.682,20.6926,7600.0
2006-03-13 12:30:00,39.11,39.13,39.1,39.11,23500.0,20.6873,20.6979,20.682,20.6873,23500.0
2006-03-13 12:35:00,39.12,39.12,39.1,39.11,14600.0,20.6926,20.6926,20.682,20.6873,14600.0
2006-03-13 12:40:00,39.11,39.12,39.08,39.11,16700.0,20.6873,20.6926,20.6714,20.6873,16700.0
2006-03-13 12:45:00,39.11,39.12,39.1,39.11,9700.0,20.6873,20.6926,20.682,20.6873,9700.0
2006-03-13 12:50:00,39.11,39.15,39.11,39.15,74300.0,20.6873,20.7085,20.6873,20.7085,74300.0
2006-03-13 12:55:00,39.15,39.18,39.15,39.17,13000.0,20.7085,20.7243,20.7085,20.7191,13000.0
2006-03-13 13:00:00,39.17,39.18,39.16,39.18,13700.0,20.7191,20.7243,20.7138,20.7243,13700.0
2006-03-13 13:05:00,39.17,39.18,39.14,39.17,19000.0,20.7191,20.7243,20.7032,20.7191,19000.0
2006-03-13 13:10:00,39.17,39.2,39.15,39.16,15100.0,20.7191,20.7349,20.7085,20.7138,15100.0
2006-03-13 13:15:00,39.16,39.16,39.12,39.15,13300.0,20.7138,20.7138,20.6926,20.7085,13300.0
2006-03-13 13:20:00,39.14,39.16,39.12,39.14,12600.0,20.7032,20.7138,20.6926,20.7032,12600.0
2006-03-13 13:25:00,39.13,39.14,39.11,39.14,14200.0,20.6979,20.7032,20.6873,20.7032,14200.0
2006-03-13 13:30:00,39.13,39.15,39.12,39.13,13000.0,20.6979,20.7085,20.6926,20.6979,13000.0
2006-03-13 13:35:00,39.13,39.17,39.11,39.17,16200.0,20.6979,20.7191,20.6873,20.7191,16200.0
2006-03-13 13:40:00,39.17,39.18,39.15,39.17,14400.0,20.7191,20.7243,20.7085,20.7191,14400.0
2006-03-13 13:45:00,39.16,39.17,39.13,39.15,17300.0,20.7138,20.7191,20.6979,20.7085,17300.0
2006-03-13 13:50:00,39.15,39.23,39.15,39.21,15900.0,20.7085,20.7508,20.7085,20.7402,15900.0
2006-03-13 13:55:00,39.21,39.21,39.15,39.2,14200.0,20.7402,20.7402,20.7085,20.7349,14200.0
2006-03-13 14:00:00,39.2,39.25,39.17,39.23,32900.0,20.7349,20.7614,20.7191,20.7508,32900.0
2006-03-13 14:05:00,39.23,39.32,39.23,39.32,25500.0,20.7508,20.7984,20.7508,20.7984,25500.0
2006-03-13 14:10:00,39.33,39.35,39.31,39.32,19500.0,20.8037,20.8143,20.7931,20.7984,19500.0
2006-03-13 14:15:00,39.31,39.36,39.3,39.32,15100.0,20.7931,20.8196,20.7878,20.7984,15100.0
2006-03-13 14:20:00,39.33,39.33,39.28,39.32,10400.0,20.8037,20.8037,20.7772,20.7984,10400.0
2006-03-13 14:25:00,39.31,39.32,39.23,39.24,12500.0,20.7931,20.7984,20.7508,20.7561,12500.0
2006-03-13 14:30:00,39.23,39.25,39.19,39.25,28000.0,20.7508,20.7614,20.7296,20.7614,28000.0
2006-03-13 14:35:00,39.24,39.24,39.18,39.18,20100.0,20.7561,20.7561,20.7243,20.7243,20100.0
2006-03-13 14:40:00,39.17,39.19,39.12,39.12,14600.0,20.7191,20.7296,20.6926,20.6926,14600.0
2006-03-13 14:45:00,39.12,39.13,39.09,39.12,23300.0,20.6926,20.6979,20.6767,20.6926,23300.0
2006-03-13 14:50:00,39.13,39.13,39.05,39.1,38100.0,20.6979,20.6979,20.6556,20.682,38100.0
2006-03-13 14:55:00,39.09,39.1,39.09,39.1,18100.0,20.6767,20.682,20.6767,20.682,18100.0
2006-03-13 15:00:00,39.1,39.15,39.09,39.15,26400.0,20.682,20.7085,20.6767,20.7085,26400.0
2006-03-13 15:05:00,39.15,39.15,39.09,39.1,25500.0,20.7085,20.7085,20.6767,20.682,25500.0
2006-03-13 15:10:00,39.1,39.15,39.1,39.15,23300.0,20.682,20.7085,20.682,20.7085,23300.0
2006-03-13 15:15:00,39.14,39.15,39.12,39.15,15200.0,20.7032,20.7085,20.6926,20.7085,15200.0
2006-03-13 15:20:00,39.15,39.15,39.1,39.11,23700.0,20.7085,20.7085,20.682,20.6873,23700.0
2006-03-13 15:25:00,39.1,39.11,39.08,39.09,29200.0,20.682,20.6873,20.6714,20.6767,29200.0
2006-03-13 15:30:00,39.09,39.16,39.08,39.15,18500.0,20.6767,20.7138,20.6714,20.7085,18500.0
2006-03-13 15:35:00,39.15,39.2,39.15,39.17,21400.0,20.7085,20.7349,20.7085,20.7191,21400.0
2006-03-13 15:40:00,39.16,39.2,39.15,39.19,24000.0,20.7138,20.7349,20.7085,20.7296,24000.0
2006-03-13 15:45:00,39.18,39.19,39.11,39.12,49200.0,20.7243,20.7296,20.6873,20.6926,49200.0
2006-03-13 15:50:00,39.12,39.13,39.1,39.11,38300.0,20.6926,20.6979,20.682,20.6873,38300.0
2006-03-13 15:55:00,39.1,39.14,39.06,39.12,97800.0,20.682,20.7032,20.6609,20.6926,97800.0
2006-03-14 09:30:00,39.19,39.29,39.1,39.11,29900.0,20.7296,20.7825,20.682,20.6873,29900.0
2006-03-14 09:35:00,39.15,39.22,39.12,39.2,12300.0,20.7085,20.7455,20.6926,20.7349,12300.0
2006-03-14 09:40:00,39.18,39.25,39.18,39.24,8500.0,20.7243,20.7614,20.7243,20.7561,8500.0
2006-03-14 09:45:00,39.25,39.45,39.24,39.44,191700.0,20.7614,20.8672,20.7561,20.8619,191700.0
2006-03-14 09:50:00,39.44,39.6,39.44,39.54,38800.0,20.8619,20.9465,20.8619,20.9148,38800.0
2006-03-14 09:55:00,39.56,39.61,39.51,39.61,35800.0,20.9253,20.9518,20.8989,20.9518,35800.0
2006-03-14 10:00:00,39.63,39.7,39.55,39.65,18400.0,20.9624,20.9994,20.9201,20.973,18400.0
2006-03-14 10:05:00,39.66,39.69,39.62,39.68,17400.0,20.9782,20.9941,20.9571,20.9888,17400.0
2006-03-14 10:10:00,39.69,39.72,39.68,39.71,34400.0,20.9941,21.01,20.9888,21.0047,34400.0
2006-03-14 10:15:00,39.7,39.75,39.7,39.73,23200.0,20.9994,21.0258,20.9994,21.0153,23200.0
2006-03-14 10:20:00,39.71,39.74,39.66,39.67,23600.0,21.0047,21.0206,20.9782,20.9835,23600.0
2006-03-14 10:25:00,39.67,39.7,39.65,39.7,12400.0,20.9835,20.9994,20.973,20.9994,12400.0
2006-03-14 10:30:00,39.7,39.74,39.7,39.73,8500.0,20.9994,21.0206,20.9994,21.0153,8500.0
2006-03-14 10:35:00,39.73,39.75,39.73,39.74,43400.0,21.0153,21.0258,21.0153,21.0206,43400.0
2006-03-14 10:40:00,39.73,39.74,39.71,39.73,11300.0,21.0153,21.0206,21.0047,21.0153,11300.0
2006-03-14 10:45:00,39.71,39.74,39.7,39.74,27000.0,21.0047,21.0206,20.9994,21.0206,27000.0
2006-03-14 10:50:00,39.74,39.74,39.7,39.74,37700.0,21.0206,21.0206,20.9994,21.0206,37700.0
2006-03-14 10:55:00,39.73,39.74,39.66,39.69,4700.0,21.0153,21.0206,20.9782,20.9941,4700.0
2006-03-14 11:00:00,39.68,39.68,39.63,39.66,8200.0,20.9888,20.9888,20.9624,20.9782,8200.0
2006-03-14 11:05:00,39.65,39.72,39.65,39.71,9100.0,20.973,21.01,20.973,21.0047,9100.0
2006-03-14 11:10:00,39.7,39.71,39.69,39.71,6300.0,20.9994,21.0047,20.9941,21.0047,6300.0
2006-03-14 11:15:00,39.71,39.74,39.71,39.74,10300.0,21.0047,21.0206,21.0047,21.0206,10300.0
2006-03-14 11:20:00,39.74,39.75,39.71,39.74,19700.0,21.0206,21.0258,21.0047,21.0206,19700.0
2006-03-14 11:25:00,39.73,39.75,39.73,39.75,4600.0,21.0153,21.0258,21.0153,21.0258,4600.0
2006-03-14 11:30:00,39.75,39.75,39.73,39.74,7100.0,21.0258,21.0258,21.0153,21.0206,7100.0
2006-03-14 11:35:00,39.73,39.74,39.71,39.73,12300.0,21.0153,21.0206,21.0047,21.0153,12300.0
2006-03-14 11:40:00,39.74,39.75,39.73,39.75,12900.0,21.0206,21.0258,21.0153,21.0258,12900.0
2006-03-14 11:45:00,39.75,39.8,39.75,39.79,39400.0,21.0258,21.0523,21.0258,21.047,39400.0
2006-03-14 11:50:00,39.8,39.83,39.79,39.8,11700.0,21.0523,21.0682,21.047,21.0523,11700.0
2006-03-14 11:55:00,39.8,39.81,39.79,39.79,6000.0,21.0523,21.0576,21.047,21.047,6000.0
2006-03-14 12:00:00,39.79,39.87,39.79,39.85,10600.0,21.047,21.0893,21.047,21.0787,10600.0
2006-03-14 12:05:00,39.84,39.85,39.82,39.82,4300.0,21.0735,21.0787,21.0629,21.0629,4300.0
2006-03-14 12:10:00,39.83,39.9,39.82,39.9,16600.0,21.0682,21.1052,21.0629,21.1052,16600.0
2006-03-14 12:15:00,39.9,39.95,39.89,39.92,14400.0,21.1052,21.1316,21.0999,21.1158,14400.0
2006-03-14 12:20:00,39.94,39.95,39.91,39.95,8800.0,21.1263,21.1316,21.1105,21.1316,8800.0
2006-03-14 12:25:00,39.95,40.0,39.95,39.99,29500.0,21.1316,21.1581,21.1316,21.1528,29500.0
2006-03-14 12:30:00,39.99,40.0,39.98,39.99,16300.0,21.1528,21.1581,21.1475,21.1528,16300.0
2006-03-14 12:35:00,39.98,39.99,39.96,39.98,12900.0,21.1475,21.1528,21.1369,21.1475,12900.0
2006-03-14 12:40:00,39.98,39.98,39.95,39.96,9700.0,21.1475,21.1475,21.1316,21.1369,9700.0
2006-03-14 12:45:00,39.96,39.99,39.95,39.98,4600.0,21.1369,21.1528,21.1316,21.1475,4600.0
2006-03-14 12:50:00,39.97,39.98,39.9,39.91,7800.0,21.1422,21.1475,21.1052,21.1105,7800.0
2006-03-14 12:55:00,39.9,39.92,39.85,39.87,10700.0,21.1052,21.1158,21.0787,21.0893,10700.0
2006-03-14 13:00:00,39.88,39.9,39.86,39.87,8600.0,21.0946,21.1052,21.084,21.0893,8600.0
2006-03-14 13:05:00,39.88,39.94,39.87,39.93,20800.0,21.0946,21.1263,21.0893,21.1211,20800.0
2006-03-14 13:10:00,39.93,39.96,39.92,39.96,21600.0,21.1211,21.1369,21.1158,21.1369,21600.0
2006-03-14 13:15:00,39.97,39.99,39.95,39.99,25000.0,21.1422,21.1528,21.1316,21.1528,25000.0
2006-03-14 13:20:00,39.99,40.06,39.98,40.05,55600.0,21.1528,21.1898,21.1475,21.1845,55600.0
2006-03-14 13:25:00,40.05,40.22,40.04,40.16,48400.0,21.1845,21.2745,21.1792,21.2427,48400.0
2006-03-14 13:30:00,40.16,40.25,40.16,40.23,22300.0,21.2427,21.2903,21.2427,21.2797,22300.0
2006-03-14 13:35:00,40.23,40.24,40.22,40.23,6800.0,21.2797,21.285,21.2745,21.2797,6800.0
2006-03-14 13:40:00,40.22,40.32,40.21,40.3,30200.0,21.2745,21.3273,21.2692,21.3168,30200.0
2006-03-14 13:45:00,40.29,40.29,40.22,40.24,23400.0,21.3115,21.3115,21.2745,21.285,23400.0
2006-03-14 13:50:00,40.25,40.26,40.18,40.2,15000.0,21.2903,21.2956,21.2533,21.2639,15000.0
2006-03-14 13:55:00,40.18,40.2,40.18,40.2,18500.0,21.2533,21.2639,21.2533,21.2639,18500.0
2006-03-14 14:00:00,40.2,40.2,40.16,40.2,11900.0,21.2639,21.2639,21.2427,21.2639,11900.0
2006-03-14 14:05:00,40.19,40.21,40.17,40.19,20100.0,21.2586,21.2692,21.248,21.2586,20100.0
2006-03-14 14:10:00,40.2,40.2,40.17,40.19,9300.0,21.2639,21.2639,21.248,21.2586,9300.0
2006-03-14 14:15:00,40.18,40.2,40.18,40.18,9000.0,21.2533,21.2639,21.2533,21.2533,9000.0
2006-03-14 14:20:00,40.18,40.21,40.18,40.2,25600.0,21.2533,21.2692,21.2533,21.2639,25600.0
2006-03-14 14:25:00,40.2,40.24,40.19,40.24,19700.0,21.2639,21.285,21.2586,21.285,19700.0
2006-03-14 14:30:00,40.24,40.27,40.21,40.21,17000.0,21.285,21.3009,21.2692,21.2692,17000.0
2006-03-14 14:35:00,40.21,40.21,40.18,40.19,8400.0,21.2692,21.2692,21.2533,21.2586,8400.0
2006-03-14 14:40:00,40.18,40.33,40.18,40.32,20600.0,21.2533,21.3326,21.2533,21.3273,20600.0
2006-03-14 14:45:00,40.32,40.33,40.31,40.32,22100.0,21.3273,21.3326,21.3221,21.3273,22100.0
2006-03-14 14:50:00,40.32,40.32,40.3,40.31,8400.0,21.3273,21.3273,21.3168,21.3221,8400.0
2006-03-14 14:55:00,40.31,40.31,40.26,40.29,15000.0,21.3221,21.3221,21.2956,21.3115,15000.0
2006-03-14 15:00:00,40.29,40.32,40.26,40.27,13900.0,21.3115,21.3273,21.2956,21.3009,13900.0
2006-03-14 15:05:00,40.27,40.32,40.26,40.29,20100.0,21.3009,21.3273,21.2956,21.3115,20100.0
2006-03-14 15:10:00,40.29,40.32,40.25,40.32,20500.0,21.3115,21.3273,21.2903,21.3273,20500.0
2006-03-14 15:15:00,40.31,40.4,40.31,40.37,33100.0,21.3221,21.3697,21.3221,21.3538,33100.0
2006-03-14 15:20:00,40.36,40.38,40.35,40.38,61600.0,21.3485,21.3591,21.3432,21.3591,61600.0
2006-03-14 15:25:00,40.37,40.4,40.37,40.39,35000.0,21.3538,21.3697,21.3538,21.3644,35000.0
2006-03-14 15:30:00,40.38,40.42,40.38,40.4,61400.0,21.3591,21.3802,21.3591,21.3697,61400.0
2006-03-14 15:35:00,40.4,40.42,40.36,40.39,38500.0,21.3697,21.3802,21.3485,21.3644,38500.0
2006-03-14 15:40:00,40.4,40.44,40.39,40.42,53500.0,21.3697,21.3908,21.3644,21.3802,53500.0
2006-03-14 15:45:00,40.41,40.42,40.33,40.39,58700.0,21.375,21.3802,21.3326,21.3644,58700.0
2006-03-14 15:50:00,40.39,40.39,40.37,40.38,49300.0,21.3644,21.3644,21.3538,21.3591,49300.0
2006-03-14 15:55:00,40.38,40.4,40.37,40.37,121300.0,21.3591,21.3697,21.3538,21.3538,121300.0
2006-03-15 09:30:00,40.32,40.48,40.06,40.26,46100.0,21.3273,21.412,21.1898,21.2956,46100.0
2006-03-15 09:35:00,40.23,40.28,40.14,40.25,11300.0,21.2797,21.3062,21.2321,21.2903,11300.0
2006-03-15 09:40:00,40.26,40.26,40.1,40.1,13500.0,21.2956,21.2956,21.211,21.211,13500.0
2006-03-15 09:45:00,40.1,40.12,40.03,40.06,17700.0,21.211,21.2216,21.174,21.1898,17700.0
2006-03-15 09:50:00,40.06,40.22,40.04,40.16,18300.0,21.1898,21.2745,21.1792,21.2427,18300.0
2006-03-15 09:55:00,40.18,40.21,40.11,40.18,15300.0,21.2533,21.2692,21.2163,21.2533,15300.0
2006-03-15 10:00:00,40.16,40.17,40.12,40.17,5700.0,21.2427,21.248,21.2216,21.248,5700.0
2006-03-15 10:05:00,40.15,40.17,40.1,40.14,9700.0,21.2374,21.248,21.211,21.2321,9700.0
2006-03-15 10:10:00,40.13,40.16,40.1,40.1,5600.0,21.2268,21.2427,21.211,21.211,5600.0
2006-03-15 10:15:00,40.1,40.13,40.1,40.1,7700.0,21.211,21.2268,21.211,21.211,7700.0
2006-03-15 10:20:00,40.1,40.11,39.97,39.99,29300.0,21.211,21.2163,21.1422,21.1528,29300.0
2006-03-15 10:25:00,39.98,40.03,39.96,40.01,16900.0,21.1475,21.174,21.1369,21.1634,16900.0
2006-03-15 10:30:00,40.01,40.11,39.95,40.03,16300.0,21.1634,21.2163,21.1316,21.174,16300.0
2006-03-15 10:35:00,40.02,40.02,39.98,40.0,11100.0,21.1687,21.1687,21.1475,21.1581,11100.0
2006-03-15 10:40:00,40.06,40.15,40.01,40.15,18900.0,21.1898,21.2374,21.1634,21.2374,18900.0
2006-03-15 10:45:00,40.13,40.13,39.94,39.94,13700.0,21.2268,21.2268,21.1263,21.1263,13700.0
2006-03-15 10:50:00,39.96,40.01,39.95,40.01,15700.0,21.1369,21.1634,21.1316,21.1634,15700.0
2006-03-15 10:55:00,39.96,40.0,39.96,39.96,6000.0,21.1369,21.1581,21.1369,21.1369,6000.0
2006-03-15 11:00:00,39.96,39.99,39.96,39.98,4700.0,21.1369,21.1528,21.1369,21.1475,4700.0
2006-03-15 11:05:00,39.97,39.99,39.96,39.97,6500.0,21.1422,21.1528,21.1369,21.1422,6500.0
2006-03-15 11:10:00,39.97,39.98,39.9,39.97,9700.0,21.1422,21.1475,21.1052,21.1422,9700.0
2006-03-15 11:15:00,39.96,39.97,39.89,39.92,11900.0,21.1369,21.1422,21.0999,21.1158,11900.0
2006-03-15 11:20:00,39.93,39.93,39.87,39.91,17500.0,21.1211,21.1211,21.0893,21.1105,17500.0
2006-03-15 11:25:00,39.92,39.97,39.91,39.96,13800.0,21.1158,21.1422,21.1105,21.1369,13800.0
2006-03-15 11:30:00,39.96,39.97,39.9,39.9,9900.0,21.1369,21.1422,21.1052,21.1052,9900.0
2006-03-15 11:35:00,39.9,39.97,39.9,39.96,9500.0,21.1052,21.1422,21.1052,21.1369,9500.0
2006-03-15 11:40:00,39.96,39.97,39.89,39.92,8900.0,21.1369,21.1422,21.0999,21.1158,8900.0
2006-03-15 11:45:00,39.93,39.93,39.85,39.85,18700.0,21.1211,21.1211,21.0787,21.0787,18700.0
2006-03-15 11:50:00,39.86,39.88,39.85,39.85,13900.0,21.084,21.0946,21.0787,21.0787,13900.0
2006-03-15 11:55:00,39.87,39.87,39.81,39.82,20300.0,21.0893,21.0893,21.0576,21.0629,20300.0
2006-03-15 12:00:00,39.82,39.85,39.8,39.85,8200.0,21.0629,21.0787,21.0523,21.0787,8200.0
2006-03-15 12:05:00,39.85,39.85,39.84,39.85,4800.0,21.0787,21.0787,21.0735,21.0787,4800.0
2006-03-15 12:10:00,39.85,39.89,39.84,39.89,7000.0,21.0787,21.0999,21.0735,21.0999,7000.0
2006-03-15 12:15:00,39.91,39.98,39.91,39.98,7600.0,21.1105,21.1475,21.1105,21.1475,7600.0
2006-03-15 12:20:00,39.99,40.01,39.94,39.96,26800.0,21.1528,21.1634,21.1263,21.1369,26800.0
2006-03-15 12:25:00,39.97,39.99,39.93,39.99,61900.0,21.1422,21.1528,21.1211,21.1528,61900.0
2006-03-15 12:30:00,39.99,39.99,39.89,39.91,5400.0,21.1528,21.1528,21.0999,21.1105,5400.0
2006-03-15 12:35:00,39.92,39.92,39.9,39.9,5100.0,21.1158,21.1158,21.1052,21.1052,5100.0
2006-03-15 12:40:00,39.9,39.91,39.9,39.9,6100.0,21.1052,21.1105,21.1052,21.1052,6100.0
2006-03-15 12:45:00,39.9,39.92,39.9,39.91,5100.0,21.1052,21.1158,21.1052,21.1105,5100.0
2006-03-15 12:50:00,39.91,39.93,39.91,39.91,5000.0,21.1105,21.1211,21.1105,21.1105,5000.0
2006-03-15 12:55:00,39.93,39.95,39.91,39.94,10700.0,21.1211,21.1316,21.1105,21.1263,10700.0
2006-03-15 13:00:00,39.94,39.94,39.9,39.91,43700.0,21.1263,21.1263,21.1052,21.1105,43700.0
2006-03-15 13:05:00,39.94,39.94,39.85,39.85,20800.0,21.1263,21.1263,21.0787,21.0787,20800.0
2006-03-15 13:10:00,39.85,39.88,39.85,39.87,3800.0,21.0787,21.0946,21.0787,21.0893,3800.0
2006-03-15 13:15:00,39.87,39.88,39.85,39.86,13500.0,21.0893,21.0946,21.0787,21.084,13500.0
2006-03-15 13:20:00,39.87,39.93,39.86,39.92,14400.0,21.0893,21.1211,21.084,21.1158,14400.0
2006-03-15 13:25:00,39.92,39.99,39.92,39.98,14200.0,21.1158,21.1528,21.1158,21.1475,14200.0
2006-03-15 13:30:00,40.0,40.0,39.95,39.98,24300.0,21.1581,21.1581,21.1316,21.1475,24300.0
2006-03-15 13:35:00,39.99,40.03,39.97,40.02,27300.0,21.1528,21.174,21.1422,21.1687,27300.0
2006-03-15 13:40:00,40.0,40.01,39.98,39.99,3800.0,21.1581,21.1634,21.1475,21.1528,3800.0
2006-03-15 13:45:00,39.99,40.0,39.98,40.0,3700.0,21.1528,21.1581,21.1475,21.1581,3700.0
2006-03-15 13:50:00,39.99,40.06,39.99,40.06,8400.0,21.1528,21.1898,21.1528,21.1898,8400.0
2006-03-15 13:55:00,40.06,40.08,40.01,40.02,7000.0,21.1898,21.2004,21.1634,21.1687,7000.0
2006-03-15 14:00:00,40.01,40.03,39.95,39.95,8600.0,21.1634,21.174,21.1316,21.1316,8600.0
2006-03-15 14:05:00,39.95,40.01,39.93,40.01,21900.0,21.1316,21.1634,21.1211,21.1634,21900.0
2006-03-15 14:10:00,40.01,40.06,40.01,40.05,13600.0,21.1634,21.1898,21.1634,21.1845,13600.0
2006-03-15 14:15:00,40.05,40.16,40.01,40.14,24300.0,21.1845,21.2427,21.1634,21.2321,24300.0
2006-03-15 14:20:00,40.14,40.21,40.12,40.13,17300.0,21.2321,21.2692,21.2216,21.2268,17300.0
2006-03-15 14:25:00,40.13,40.16,40.12,40.16,8400.0,21.2268,21.2427,21.2216,21.2427,8400.0
2006-03-15 14:30:00,40.16,40.24,40.1,40.17,14800.0,21.2427,21.285,21.211,21.248,14800.0
2006-03-15 14:35:00,40.16,40.24,40.16,40.17,14800.0,21.2427,21.285,21.2427,21.248,14800.0
2006-03-15 14:40:00,40.17,40.18,40.12,40.14,14800.0,21.248,21.2533,21.2216,21.2321,14800.0
2006-03-15 14:45:00,40.14,40.16,40.09,40.1,6200.0,21.2321,21.2427,21.2057,21.211,6200.0
2006-03-15 14:50:00,40.13,40.16,40.11,40.12,8500.0,21.2268,21.2427,21.2163,21.2216,8500.0
2006-03-15 14:55:00,40.12,40.15,40.11,40.11,6900.0,21.2216,21.2374,21.2163,21.2163,6900.0
2006-03-15 15:00:00,40.11,40.14,40.1,40.1,6600.0,21.2163,21.2321,21.211,21.211,6600.0
2006-03-15 15:05:00,40.11,40.11,40.04,40.05,63400.0,21.2163,21.2163,21.1792,21.1845,63400.0
2006-03-15 15:10:00,40.04,40.09,40.04,40.06,15100.0,21.1792,21.2057,21.1792,21.1898,15100.0
2006-03-15 15:15:00,40.07,40.07,40.0,40.06,37100.0,21.1951,21.1951,21.1581,21.1898,37100.0
2006-03-15 15:20:00,40.06,40.19,40.05,40.18,16300.0,21.1898,21.2586,21.1845,21.2533,16300.0
2006-03-15 15:25:00,40.17,40.3,40.17,40.22,30900.0,21.248,21.3168,21.248,21.2745,30900.0
2006-03-15 15:30:00,40.22,40.22,40.2,40.21,6800.0,21.2745,21.2745,21.2639,21.2692,6800.0
2006-03-15 15:35:00,40.21,40.23,40.21,40.21,23700.0,21.2692,21.2797,21.2692,21.2692,23700.0
2006-03-15 15:40:00,40.21,40.22,40.17,40.17,12100.0,21.2692,21.2745,21.248,21.248,12100.0
2006-03-15 15:45:00,40.17,40.17,40.15,40.15,14600.0,21.248,21.248,21.2374,21.2374,14600.0
2006-03-15 15:50:00,40.16,40.24,40.15,40.23,19700.0,21.2427,21.285,21.2374,21.2797,19700.0
2006-03-15 15:55:00,40.22,40.33,40.22,40.33,84500.0,21.2745,21.3326,21.2745,21.3326,84500.0
2006-03-16 09:30:00,40.43,40.44,40.08,40.13,78900.0,21.3855,21.3908,21.2004,21.2268,78900.0
2006-03-16 09:35:00,40.13,40.26,40.1,40.25,10700.0,21.2268,21.2956,21.211,21.2903,10700.0
2006-03-16 09:40:00,40.25,40.26,40.05,40.12,29600.0,21.2903,21.2956,21.1845,21.2216,29600.0
2006-03-16 09:45:00,40.15,40.15,39.96,39.96,66600.0,21.2374,21.2374,21.1369,21.1369,66600.0
2006-03-16 09:50:00,39.96,39.98,39.83,39.89,55800.0,21.1369,21.1475,21.0682,21.0999,55800.0
2006-03-16 09:55:00,39.93,40.0,39.93,39.95,6100.0,21.1211,21.1581,21.1211,21.1316,6100.0
2006-03-16 10:00:00,39.95,40.1,39.95,40.03,15800.0,21.1316,21.211,21.1316,21.174,15800.0
2006-03-16 10:05:00,40.01,40.12,40.01,40.1,17900.0,21.1634,21.2216,21.1634,21.211,17900.0
2006-03-16 10:10:00,40.09,40.12,40.08,40.1,17700.0,21.2057,21.2216,21.2004,21.211,17700.0
2006-03-16 10:15:00,40.1,40.12,40.01,40.01,20800.0,21.211,21.2216,21.1634,21.1634,20800.0
2006-03-16 10:20:00,40.04,40.05,39.89,40.04,19600.0,21.1792,21.1845,21.0999,21.1792,19600.0
2006-03-16 10:25:00,40.0,40.04,39.89,39.89,35000.0,21.1581,21.1792,21.0999,21.0999,35000.0
2006-03-16 10:30:00,39.9,40.03,39.9,40.0,13500.0,21.1052,21.174,21.1052,21.1581,13500.0
2006-03-16 10:35:00,40.03,40.06,39.99,40.01,7200.0,21.174,21.1898,21.1528,21.1634,7200.0
2006-03-16 10:40:00,40.0,40.08,40.0,40.01,7800.0,21.1581,21.2004,21.1581,21.1634,7800.0
2006-03-16 10:45:00,40.0,40.0,39.92,39.98,9800.0,21.1581,21.1581,21.1158,21.1475,9800.0
2006-03-16 10:50:00,39.98,40.07,39.98,40.06,9600.0,21.1475,21.1951,21.1475,21.1898,9600.0
2006-03-16 10:55:00,40.06,40.06,39.98,40.01,23400.0,21.1898,21.1898,21.1475,21.1634,23400.0
2006-03-16 11:00:00,40.01,40.07,39.99,40.0,17800.0,21.1634,21.1951,21.1528,21.1581,17800.0
2006-03-16 11:05:00,40.0,40.12,40.0,40.1,27100.0,21.1581,21.2216,21.1581,21.211,27100.0
2006-03-16 11:10:00,40.1,40.12,40.07,40.12,28100.0,21.211,21.2216,21.1951,21.2216,28100.0
2006-03-16 11:15:00,40.12,40.15,39.99,40.1,23100.0,21.2216,21.2374,21.1528,21.211,23100.0
2006-03-16 11:20:00,40.04,40.12,40.04,40.12,9200.0,21.1792,21.2216,21.1792,21.2216,9200.0
2006-03-16 11:25:00,40.11,40.12,40.07,40.1,15100.0,21.2163,21.2216,21.1951,21.211,15100.0
2006-03-16 11:30:00,40.12,40.15,40.06,40.08,11100.0,21.2216,21.2374,21.1898,21.2004,11100.0
2006-03-16 11:35:00,40.09,40.18,40.09,40.17,10800.0,21.2057,21.2533,21.2057,21.248,10800.0
2006-03-16 11:40:00,40.16,40.22,40.09,40.13,20100.0,21.2427,21.2745,21.2057,21.2268,20100.0
2006-03-16 11:45:00,40.11,40.15,40.1,40.13,4000.0,21.2163,21.2374,21.211,21.2268,4000.0
2006-03-16 11:50:00,40.13,40.16,40.13,40.15,7000.0,21.2268,21.2427,21.2268,21.2374,7000.0
2006-03-16 11:55:00,40.16,40.17,40.14,40.17,9700.0,21.2427,21.248,21.2321,21.248,9700.0
2006-03-16 12:00:00,40.18,40.22,40.13,40.17,9700.0,21.2533,21.2745,21.2268,21.248,9700.0
2006-03-16 12:05:00,40.17,40.28,40.14,40.2,25900.0,21.248,21.3062,21.2321,21.2639,25900.0
2006-03-16 12:10:00,40.19,40.22,40.14,40.15,5900.0,21.2586,21.2745,21.2321,21.2374,5900.0
2006-03-16 12:15:00,40.17,40.26,39.97,40.25,64800.0,21.248,21.2956,21.1422,21.2903,64800.0
2006-03-16 12:20:00,40.24,40.33,40.24,40.29,21800.0,21.285,21.3326,21.285,21.3115,21800.0
2006-03-16 12:25:00,40.29,40.38,40.26,40.35,19300.0,21.3115,21.3591,21.2956,21.3432,19300.0
2006-03-16 12:30:00,40.36,40.36,40.3,40.31,9100.0,21.3485,21.3485,21.3168,21.3221,9100.0
2006-03-16 12:35:00,40.31,40.42,40.3,40.42,27000.0,21.3221,21.3802,21.3168,21.3802,27000.0
2006-03-16 12:40:00,40.41,40.43,40.41,40.41,9200.0,21.375,21.3855,21.375,21.375,9200.0
2006-03-16 12:45:00,40.4,40.41,40.36,40.37,14100.0,21.3697,21.375,21.3485,21.3538,14100.0
2006-03-16 12:50:00,40.37,40.37,40.32,40.33,5800.0,21.3538,21.3538,21.3273,21.3326,5800.0
2006-03-16 12:55:00,40.33,40.34,40.25,40.26,12100.0,21.3326,21.3379,21.2903,21.2956,12100.0
2006-03-16 13:00:00,40.25,40.25,40.16,40.17,7100.0,21.2903,21.2903,21.2427,21.248,7100.0
2006-03-16 13:05:00,40.17,40.2,40.17,40.2,6300.0,21.248,21.2639,21.248,21.2639,6300.0
2006-03-16 13:10:00,40.2,40.2,40.16,40.18,17600.0,21.2639,21.2639,21.2427,21.2533,17600.0
2006-03-16 13:15:00,40.18,40.27,40.18,40.26,16000.0,21.2533,21.3009,21.2533,21.2956,16000.0
2006-03-16 13:20:00,40.26,40.28,40.22,40.27,13700.0,21.2956,21.3062,21.2745,21.3009,13700.0
2006-03-16 13:25:00,40.28,40.28,40.25,40.26,5100.0,21.3062,21.3062,21.2903,21.2956,5100.0
2006-03-16 13:30:00,40.26,40.28,40.24,40.24,8500.0,21.2956,21.3062,21.285,21.285,8500.0
2006-03-16 13:35:00,40.23,40.23,40.21,40.22,14900.0,21.2797,21.2797,21.2692,21.2745,14900.0
2006-03-16 13:40:00,40.22,40.26,40.22,40.25,8600.0,21.2745,21.2956,21.2745,21.2903,8600.0
2006-03-16 13:45:00,40.24,40.25,40.24,40.24,43800.0,21.285,21.2903,21.285,21.285,43800.0
2006-03-16 13:50:00,40.25,40.28,40.16,40.18,20500.0,21.2903,21.3062,21.2427,21.2533,20500.0
2006-03-16 13:55:00,40.19,40.2,40.18,40.19,18800.0,21.2586,21.2639,21.2533,21.2586,18800.0
2006-03-16 14:00:00,40.2,40.2,40.19,40.19,1600.0,21.2639,21.2639,21.2586,21.2586,1600.0
2006-03-16 14:05:00,40.2,40.27,40.2,40.26,24400.0,21.2639,21.3009,21.2639,21.2956,24400.0
2006-03-16 14:10:00,40.28,40.31,40.28,40.3,47100.0,21.3062,21.3221,21.3062,21.3168,47100.0
2006-03-16 14:15:00,40.3,40.32,40.3,40.32,22700.0,21.3168,21.3273,21.3168,21.3273,22700.0
2006-03-16 14:20:00,40.34,40.37,40.32,40.37,49500.0,21.3379,21.3538,21.3273,21.3538,49500.0
2006-03-16 14:25:00,40.37,40.41,40.36,40.4,11700.0,21.3538,21.375,21.3485,21.3697,11700.0
2006-03-16 14:30:00,40.4,40.41,40.36,40.36,11000.0,21.3697,21.375,21.3485,21.3485,11000.0
2006-03-16 14:35:00,40.37,40.37,40.3,40.3,18600.0,21.3538,21.3538,21.3168,21.3168,18600.0
2006-03-16 14:40:00,40.31,40.31,40.13,40.14,36500.0,21.3221,21.3221,21.2268,21.2321,36500.0
2006-03-16 14:45:00,40.15,40.18,40.1,40.16,20900.0,21.2374,21.2533,21.211,21.2427,20900.0
2006-03-16 14:50:00,40.16,40.21,40.16,40.17,8900.0,21.2427,21.2692,21.2427,21.248,8900.0
2006-03-16 14:55:00,40.17,40.2,40.16,40.19,13000.0,21.248,21.2639,21.2427,21.2586,13000.0
2006-03-16 15:00:00,40.19,40.3,40.19,40.29,20100.0,21.2586,21.3168,21.2586,21.3115,20100.0
2006-03-16 15:05:00,40.3,40.33,40.25,40.26,7600.0,21.3168,21.3326,21.2903,21.2956,7600.0
2006-03-16 15:10:00,40.27,40.33,40.25,40.3,11300.0,21.3009,21.3326,21.2903,21.3168,11300.0
2006-03-16 15:15:00,40.3,40.31,40.22,40.22,8100.0,21.3168,21.3221,21.2745,21.2745,8100.0
2006-03-16 15:20:00,40.22,40.24,40.18,40.23,9800.0,21.2745,21.285,21.2533,21.2797,9800.0
2006-03-16 15:25:00,40.24,40.26,40.23,40.25,7000.0,21.285,21.2956,21.2797,21.2903,7000.0
2006-03-16 15:30:00,40.26,40.26,40.25,40.26,7900.0,21.2956,21.2956,21.2903,21.2956,7900.0
2006-03-16 15:35:00,40.26,40.27,40.25,40.27,22000.0,21.2956,21.3009,21.2903,21.3009,22000.0
2006-03-16 15:40:00,40.28,40.28,40.16,40.16,22300.0,21.3062,21.3062,21.2427,21.2427,22300.0
2006-03-16 15:45:00,40.17,40.19,40.13,40.15,29300.0,21.248,21.2586,21.2268,21.2374,29300.0
2006-03-16 15:50:00,40.14,40.17,40.1,40.1,49400.0,21.2321,21.248,21.211,21.211,49400.0
2006-03-16 15:55:00,40.1,40.14,40.07,40.11,79800.0,21.211,21.2321,21.1951,21.2163,79800.0
2006-03-17 09:30:00,40.31,40.37,40.05,40.08,1577600.0,21.3221,21.3538,21.1845,21.2004,1577600.0
2006-03-17 09:35:00,40.06,40.12,40.01,40.01,12800.0,21.1898,21.2216,21.1634,21.1634,12800.0
2006-03-17 09:40:00,40.01,40.05,39.94,39.98,23100.0,21.1634,21.1845,21.1263,21.1475,23100.0
2006-03-17 09:45:00,40.0,40.0,39.9,39.96,75800.0,21.1581,21.1581,21.1052,21.1369,75800.0
2006-03-17 09:50:00,39.96,40.0,39.93,39.95,33700.0,21.1369,21.1581,21.1211,21.1316,33700.0
2006-03-17 09:55:00,39.95,40.07,39.94,39.95,71500.0,21.1316,21.1951,21.1263,21.1316,71500.0
2006-03-17 10:00:00,39.96,40.0,39.95,39.95,39800.0,21.1369,21.1581,21.1316,21.1316,39800.0
2006-03-17 10:05:00,39.95,39.99,39.93,39.94,20700.0,21.1316,21.1528,21.1211,21.1263,20700.0
2006-03-17 10:10:00,39.96,40.0,39.93,39.95,45000.0,21.1369,21.1581,21.1211,21.1316,45000.0
2006-03-17 10:15:00,39.95,39.96,39.91,39.91,33600.0,21.1316,21.1369,21.1105,21.1105,33600.0
2006-03-17 10:20:00,39.9,39.94,39.89,39.91,48000.0,21.1052,21.1263,21.0999,21.1105,48000.0
2006-03-17 10:25:00,39.91,39.92,39.89,39.9,40700.0,21.1105,21.1158,21.0999,21.1052,40700.0
2006-03-17 10:30:00,39.9,39.92,39.89,39.9,74900.0,21.1052,21.1158,21.0999,21.1052,74900.0
2006-03-17 10:35:00,39.91,39.92,39.89,39.91,16600.0,21.1105,21.1158,21.0999,21.1105,16600.0
2006-03-17 10:40:00,39.91,39.95,39.9,39.92,24500.0,21.1105,21.1316,21.1052,21.1158,24500.0
2006-03-17 10:45:00,39.91,39.94,39.91,39.93,8600.0,21.1105,21.1263,21.1105,21.1211,8600.0
2006-03-17 10:50:00,39.92,39.94,39.92,39.94,26600.0,21.1158,21.1263,21.1158,21.1263,26600.0
2006-03-17 10:55:00,39.93,39.95,39.93,39.94,20900.0,21.1211,21.1316,21.1211,21.1263,20900.0
2006-03-17 11:00:00,39.95,39.97,39.94,39.97,36200.0,21.1316,21.1422,21.1263,21.1422,36200.0
2006-03-17 11:05:00,39.97,40.05,39.96,40.0,40000.0,21.1422,21.1845,21.1369,21.1581,40000.0
2006-03-17 11:10:00,40.0,40.15,40.0,40.15,48100.0,21.1581,21.2374,21.1581,21.2374,48100.0
2006-03-17 11:15:00,40.16,40.16,40.02,40.03,52400.0,21.2427,21.2427,21.1687,21.174,52400.0
2006-03-17 11:20:00,40.05,40.15,40.05,40.14,15500.0,21.1845,21.2374,21.1845,21.2321,15500.0
2006-03-17 11:25:00,40.15,40.2,40.08,40.09,59600.0,21.2374,21.2639,21.2004,21.2057,59600.0
2006-03-17 11:30:00,40.08,40.14,40.08,40.12,26600.0,21.2004,21.2321,21.2004,21.2216,26600.0
2006-03-17 11:35:00,40.12,40.15,40.1,40.15,44300.0,21.2216,21.2374,21.211,21.2374,44300.0
2006-03-17 11:40:00,40.14,40.17,40.13,40.14,32700.0,21.2321,21.248,21.2268,21.2321,32700.0
2006-03-17 11:45:00,40.14,40.15,40.13,40.14,10800.0,21.2321,21.2374,21.2268,21.2321,10800.0
2006-03-17 11:50:00,40.14,40.16,40.14,40.15,31400.0,21.2321,21.2427,21.2321,21.2374,31400.0
2006-03-17 11:55:00,40.14,40.24,40.14,40.21,52400.0,21.2321,21.285,21.2321,21.2692,52400.0
2006-03-17 12:00:00,40.22,40.26,40.21,40.22,13000.0,21.2745,21.2956,21.2692,21.2745,13000.0
2006-03-17 12:05:00,40.22,40.3,40.21,40.29,24800.0,21.2745,21.3168,21.2692,21.3115,24800.0
2006-03-17 12:10:00,40.28,40.34,40.25,40.25,33300.0,21.3062,21.3379,21.2903,21.2903,33300.0
2006-03-17 12:15:00,40.25,40.29,40.22,40.29,85400.0,21.2903,21.3115,21.2745,21.3115,85400.0
2006-03-17 12:20:00,40.28,40.36,40.28,40.34,11200.0,21.3062,21.3485,21.3062,21.3379,11200.0
2006-03-17 12:25:00,40.35,40.42,40.34,40.42,18500.0,21.3432,21.3802,21.3379,21.3802,18500.0
2006-03-17 12:30:00,40.42,40.49,40.42,40.45,17000.0,21.3802,21.4173,21.3802,21.3961,17000.0
2006-03-17 12:35:00,40.44,40.45,40.42,40.45,4800.0,21.3908,21.3961,21.3802,21.3961,4800.0
2006-03-17 12:40:00,40.44,40.49,40.44,40.47,9000.0,21.3908,21.4173,21.3908,21.4067,9000.0
2006-03-17 12:45:00,40.46,40.46,40.4,40.4,6600.0,21.4014,21.4014,21.3697,21.3697,6600.0
2006-03-17 12:50:00,40.38,40.41,40.38,40.38,6900.0,21.3591,21.375,21.3591,21.3591,6900.0
2006-03-17 12:55:00,40.38,40.39,40.38,40.38,4700.0,21.3591,21.3644,21.3591,21.3591,4700.0
2006-03-17 13:00:00,40.39,40.39,40.38,40.38,1800.0,21.3644,21.3644,21.3591,21.3591,1800.0
2006-03-17 13:05:00,40.38,40.39,40.38,40.39,5200.0,21.3591,21.3644,21.3591,21.3644,5200.0
2006-03-17 13:10:00,40.39,40.4,40.3,40.3,37200.0,21.3644,21.3697,21.3168,21.3168,37200.0
2006-03-17 13:15:00,40.3,40.31,40.3,40.3,2500.0,21.3168,21.3221,21.3168,21.3168,2500.0
2006-03-17 13:20:00,40.31,40.31,40.26,40.26,20400.0,21.3221,21.3221,21.2956,21.2956,20400.0
2006-03-17 13:25:00,40.27,40.31,40.25,40.31,15400.0,21.3009,21.3221,21.2903,21.3221,15400.0
2006-03-17 13:30:00,40.31,40.32,40.22,40.25,9900.0,21.3221,21.3273,21.2745,21.2903,9900.0
2006-03-17 13:35:00,40.25,40.28,40.25,40.28,6000.0,21.2903,21.3062,21.2903,21.3062,6000.0
2006-03-17 13:40:00,40.28,40.28,40.19,40.21,4400.0,21.3062,21.3062,21.2586,21.2692,4400.0
2006-03-17 13:45:00,40.21,40.37,40.21,40.36,7900.0,21.2692,21.3538,21.2692,21.3485,7900.0
2006-03-17 13:50:00,40.37,40.38,40.32,40.33,6500.0,21.3538,21.3591,21.3273,21.3326,6500.0
2006-03-17 13:55:00,40.32,40.33,40.29,40.29,4300.0,21.3273,21.3326,21.3115,21.3115,4300.0
2006-03-17 14:00:00,40.29,40.35,40.29,40.31,11900.0,21.3115,21.3432,21.3115,21.3221,11900.0
2006-03-17 14:05:00,40.32,40.4,40.29,40.4,21600.0,21.3273,21.3697,21.3115,21.3697,21600.0
2006-03-17 14:10:00,40.41,40.43,40.4,40.42,23500.0,21.375,21.3855,21.3697,21.3802,23500.0
2006-03-17 14:15:00,40.42,40.48,40.42,40.47,14300.0,21.3802,21.412,21.3802,21.4067,14300.0
2006-03-17 14:20:00,40.47,40.48,40.44,40.44,6800.0,21.4067,21.412,21.3908,21.3908,6800.0
2006-03-17 14:25:00,40.43,40.44,40.38,40.38,19700.0,21.3855,21.3908,21.3591,21.3591,19700.0
2006-03-17 14:30:00,40.39,40.43,40.39,40.39,16500.0,21.3644,21.3855,21.3644,21.3644,16500.0
2006-03-17 14:35:00,40.4,40.41,40.34,40.38,50600.0,21.3697,21.375,21.3379,21.3591,50600.0
2006-03-17 14:40:00,40.37,40.4,40.36,40.36,15400.0,21.3538,21.3697,21.3485,21.3485,15400.0
2006-03-17 14:45:00,40.33,40.36,40.29,40.36,43300.0,21.3326,21.3485,21.3115,21.3485,43300.0
2006-03-17 14:50:00,40.36,40.39,40.3,40.31,27800.0,21.3485,21.3644,21.3168,21.3221,27800.0
2006-03-17 14:55:00,40.32,40.32,40.25,40.25,25800.0,21.3273,21.3273,21.2903,21.2903,25800.0
2006-03-17 15:00:00,40.26,40.27,40.24,40.24,33900.0,21.2956,21.3009,21.285,21.285,33900.0
2006-03-17 15:05:00,40.24,40.25,40.19,40.25,45800.0,21.285,21.2903,21.2586,21.2903,45800.0
2006-03-17 15:10:00,40.26,40.29,40.26,40.26,21100.0,21.2956,21.3115,21.2956,21.2956,21100.0
2006-03-17 15:15:00,40.25,40.28,40.21,40.26,25600.0,21.2903,21.3062,21.2692,21.2956,25600.0
2006-03-17 15:20:00,40.26,40.28,40.22,40.24,33900.0,21.2956,21.3062,21.2745,21.285,33900.0
2006-03-17 15:25:00,40.25,40.27,40.24,40.25,19800.0,21.2903,21.3009,21.285,21.2903,19800.0
2006-03-17 15:30:00,40.25,40.27,40.24,40.26,55900.0,21.2903,21.3009,21.285,21.2956,55900.0
2006-03-17 15:35:00,40.24,40.29,40.24,40.27,130100.0,21.285,21.3115,21.285,21.3009,130100.0
2006-03-17 15:40:00,40.28,40.3,40.24,40.28,27100.0,21.3062,21.3168,21.285,21.3062,27100.0
2006-03-17 15:45:00,40.27,40.27,40.25,40.26,23500.0,21.3009,21.3009,21.2903,21.2956,23500.0
2006-03-17 15:50:00,40.26,40.26,40.25,40.26,23600.0,21.2956,21.2956,21.2903,21.2956,23600.0
2006-03-17 15:55:00,40.25,40.35,40.25,40.35,136400.0,21.2903,21.3432,21.2903,21.3432,136400.0
2006-03-20 09:30:00,40.28,40.5,40.25,40.29,51400.0,21.3062,21.4226,21.2903,21.3115,51400.0
2006-03-20 09:35:00,40.32,40.4,40.29,40.32,26100.0,21.3273,21.3697,21.3115,21.3273,26100.0
2006-03-20 09:40:00,40.33,40.36,40.25,40.25,21900.0,21.3326,21.3485,21.2903,21.2903,21900.0
2006-03-20 09:45:00,40.31,40.34,40.23,40.28,27200.0,21.3221,21.3379,21.2797,21.3062,27200.0
2006-03-20 09:50:00,40.28,40.37,40.25,40.33,19100.0,21.3062,21.3538,21.2903,21.3326,19100.0
2006-03-20 09:55:00,40.27,40.39,40.21,40.37,21700.0,21.3009,21.3644,21.2692,21.3538,21700.0
2006-03-20 10:00:00,40.37,40.44,40.3,40.38,22900.0,21.3538,21.3908,21.3168,21.3591,22900.0
2006-03-20 10:05:00,40.36,40.36,40.27,40.3,9700.0,21.3485,21.3485,21.3009,21.3168,9700.0
2006-03-20 10:10:00,40.3,40.32,40.3,40.32,4400.0,21.3168,21.3273,21.3168,21.3273,4400.0
2006-03-20 10:15:00,40.32,40.39,40.32,40.37,9400.0,21.3273,21.3644,21.3273,21.3538,9400.0
2006-03-20 10:20:00,40.38,40.43,40.38,40.4,9300.0,21.3591,21.3855,21.3591,21.3697,9300.0
2006-03-20 10:25:00,40.42,40.43,40.36,40.39,12700.0,21.3802,21.3855,21.3485,21.3644,12700.0
2006-03-20 10:30:00,40.38,40.39,40.32,40.38,13100.0,21.3591,21.3644,21.3273,21.3591,13100.0
2006-03-20 10:35:00,40.39,40.47,40.38,40.46,13800.0,21.3644,21.4067,21.3591,21.4014,13800.0
2006-03-20 10:40:00,40.46,40.57,40.45,40.57,17100.0,21.4014,21.4596,21.3961,21.4596,17100.0
2006-03-20 10:45:00,40.56,40.63,40.5,40.5,26700.0,21.4543,21.4913,21.4226,21.4226,26700.0
2006-03-20 10:50:00,40.51,40.55,40.47,40.5,10100.0,21.4278,21.449,21.4067,21.4226,10100.0
2006-03-20 10:55:00,40.51,40.53,40.47,40.52,14800.0,21.4278,21.4384,21.4067,21.4331,14800.0
2006-03-20 11:00:00,40.52,40.7,40.52,40.6,22800.0,21.4331,21.5284,21.4331,21.4755,22800.0
2006-03-20 11:05:00,40.6,40.7,40.6,40.65,10100.0,21.4755,21.5284,21.4755,21.5019,10100.0
2006-03-20 11:10:00,40.64,40.77,40.64,40.77,17700.0,21.4966,21.5654,21.4966,21.5654,17700.0
2006-03-20 11:15:00,40.77,40.77,40.72,40.75,13100.0,21.5654,21.5654,21.5389,21.5548,13100.0
2006-03-20 11:20:00,40.75,40.8,40.72,40.77,30100.0,21.5548,21.5812,21.5389,21.5654,30100.0
2006-03-20 11:25:00,40.78,40.92,40.78,40.92,30000.0,21.5707,21.6447,21.5707,21.6447,30000.0
2006-03-20 11:30:00,40.92,40.95,40.85,40.86,25500.0,21.6447,21.6606,21.6077,21.613,25500.0
2006-03-20 11:35:00,40.9,41.12,40.9,41.03,60800.0,21.6341,21.7505,21.6341,21.7029,60800.0
2006-03-20 11:40:00,41.03,41.1,41.01,41.05,21800.0,21.7029,21.7399,21.6923,21.7135,21800.0
2006-03-20 11:45:00,41.05,41.19,41.04,41.14,36100.0,21.7135,21.7875,21.7082,21.7611,36100.0
2006-03-20 11:50:00,41.16,41.27,41.16,41.27,40300.0,21.7717,21.8299,21.7717,21.8299,40300.0
2006-03-20 11:55:00,41.27,41.44,41.25,41.43,48400.0,21.8299,21.9198,21.8193,21.9145,48400.0
2006-03-20 12:00:00,41.43,41.45,41.36,41.36,24500.0,21.9145,21.9251,21.8775,21.8775,24500.0
2006-03-20 12:05:00,41.37,41.44,41.33,41.33,32700.0,21.8827,21.9198,21.8616,21.8616,32700.0
2006-03-20 12:10:00,41.34,41.49,41.34,41.44,62300.0,21.8669,21.9462,21.8669,21.9198,62300.0
2006-03-20 12:15:00,41.45,41.47,41.35,41.35,28700.0,21.9251,21.9356,21.8722,21.8722,28700.0
2006-03-20 12:20:00,41.35,41.4,41.22,41.24,23600.0,21.8722,21.8986,21.8034,21.814,23600.0
2006-03-20 12:25:00,41.24,41.28,41.17,41.17,23900.0,21.814,21.8351,21.777,21.777,23900.0
2006-03-20 12:30:00,41.17,41.21,41.16,41.2,30200.0,21.777,21.7981,21.7717,21.7928,30200.0
2006-03-20 12:35:00,41.21,41.22,41.13,41.14,16800.0,21.7981,21.8034,21.7558,21.7611,16800.0
2006-03-20 12:40:00,41.11,41.14,41.08,41.1,13500.0,21.7452,21.7611,21.7294,21.7399,13500.0
2006-03-20 12:45:00,41.1,41.27,41.1,41.23,26300.0,21.7399,21.8299,21.7399,21.8087,26300.0
2006-03-20 12:50:00,41.24,41.26,41.21,41.21,26000.0,21.814,21.8246,21.7981,21.7981,26000.0
2006-03-20 12:55:00,41.21,41.45,41.21,41.4,25300.0,21.7981,21.9251,21.7981,21.8986,25300.0
2006-03-20 13:00:00,41.4,41.5,41.37,41.42,27500.0,21.8986,21.9515,21.8827,21.9092,27500.0
2006-03-20 13:05:00,41.42,41.47,41.41,41.41,19000.0,21.9092,21.9356,21.9039,21.9039,19000.0
2006-03-20 13:10:00,41.41,41.46,41.41,41.41,8200.0,21.9039,21.9304,21.9039,21.9039,8200.0
2006-03-20 13:15:00,41.41,41.47,41.39,41.44,14800.0,21.9039,21.9356,21.8933,21.9198,14800.0
2006-03-20 13:20:00,41.44,41.44,41.36,41.39,6800.0,21.9198,21.9198,21.8775,21.8933,6800.0
2006-03-20 13:25:00,41.4,41.42,41.37,41.4,31200.0,21.8986,21.9092,21.8827,21.8986,31200.0
2006-03-20 13:30:00,41.4,41.41,41.25,41.26,10000.0,21.8986,21.9039,21.8193,21.8246,10000.0
2006-03-20 13:35:00,41.27,41.29,41.12,41.21,32600.0,21.8299,21.8404,21.7505,21.7981,32600.0
2006-03-20 13:40:00,41.21,41.25,41.09,41.25,16800.0,21.7981,21.8193,21.7346,21.8193,16800.0
2006-03-20 13:45:00,41.24,41.32,41.2,41.32,18600.0,21.814,21.8563,21.7928,21.8563,18600.0
2006-03-20 13:50:00,41.29,41.31,40.89,41.11,88800.0,21.8404,21.851,21.6289,21.7452,88800.0
2006-03-20 13:55:00,41.11,41.21,41.11,41.19,9400.0,21.7452,21.7981,21.7452,21.7875,9400.0
2006-03-20 14:00:00,41.2,41.32,41.19,41.23,15400.0,21.7928,21.8563,21.7875,21.8087,15400.0
2006-03-20 14:05:00,41.23,41.32,41.23,41.26,15800.0,21.8087,21.8563,21.8087,21.8246,15800.0
2006-03-20 14:10:00,41.26,41.3,41.21,41.23,16200.0,21.8246,21.8457,21.7981,21.8087,16200.0
2006-03-20 14:15:00,41.23,41.3,41.23,41.3,16500.0,21.8087,21.8457,21.8087,21.8457,16500.0
2006-03-20 14:20:00,41.31,41.31,41.26,41.28,6800.0,21.851,21.851,21.8246,21.8351,6800.0
2006-03-20 14:25:00,41.27,41.37,41.27,41.34,15900.0,21.8299,21.8827,21.8299,21.8669,15900.0
2006-03-20 14:30:00,41.35,41.35,41.22,41.24,18600.0,21.8722,21.8722,21.8034,21.814,18600.0
2006-03-20 14:35:00,41.24,41.31,41.24,41.28,18900.0,21.814,21.851,21.814,21.8351,18900.0
2006-03-20 14:40:00,41.28,41.31,41.26,41.26,9500.0,21.8351,21.851,21.8246,21.8246,9500.0
2006-03-20 14:45:00,41.27,41.34,41.26,41.29,13600.0,21.8299,21.8669,21.8246,21.8404,13600.0
2006-03-20 14:50:00,41.29,41.29,41.26,41.26,7300.0,21.8404,21.8404,21.8246,21.8246,7300.0
2006-03-20 14:55:00,41.27,41.27,41.2,41.22,13700.0,21.8299,21.8299,21.7928,21.8034,13700.0
2006-03-20 15:00:00,41.21,41.27,41.21,41.22,19600.0,21.7981,21.8299,21.7981,21.8034,19600.0
2006-03-20 15:05:00,41.22,41.27,41.21,41.27,18200.0,21.8034,21.8299,21.7981,21.8299,18200.0
2006-03-20 15:10:00,41.26,41.27,41.19,41.19,16500.0,21.8246,21.8299,21.7875,21.7875,16500.0
2006-03-20 15:15:00,41.19,41.2,41.15,41.2,35000.0,21.7875,21.7928,21.7664,21.7928,35000.0
2006-03-20 15:20:00,41.2,41.2,41.17,41.17,14400.0,21.7928,21.7928,21.777,21.777,14400.0
2006-03-20 15:25:00,41.17,41.2,41.17,41.17,30300.0,21.777,21.7928,21.777,21.777,30300.0
2006-03-20 15:30:00,41.17,41.21,41.06,41.1,76000.0,21.777,21.7981,21.7188,21.7399,76000.0
2006-03-20 15:35:00,41.11,41.19,41.11,41.18,48600.0,21.7452,21.7875,21.7452,21.7822,48600.0
2006-03-20 15:40:00,41.18,41.22,41.16,41.22,34300.0,21.7822,21.8034,21.7717,21.8034,34300.0
2006-03-20 15:45:00,41.22,41.28,41.17,41.24,45100.0,21.8034,21.8351,21.777,21.814,45100.0
2006-03-20 15:50:00,41.24,41.25,41.14,41.14,48700.0,21.814,21.8193,21.7611,21.7611,48700.0
2006-03-20 15:55:00,41.14,41.17,41.02,41.02,122900.0,21.7611,21.777,21.6976,21.6976,122900.0
2006-03-21 09:30:00,40.87,41.15,40.83,41.0,103000.0,21.6183,21.7664,21.5971,21.687,103000.0
2006-03-21 09:35:00,41.01,41.04,40.87,40.87,62500.0,21.6923,21.7082,21.6183,21.6183,62500.0
2006-03-21 09:40:00,40.95,41.05,40.9,40.96,34500.0,21.6606,21.7135,21.6341,21.6659,34500.0
2006-03-21 09:45:00,40.95,41.07,40.91,40.95,40900.0,21.6606,21.7241,21.6394,21.6606,40900.0
2006-03-21 09:50:00,40.94,41.05,40.88,40.93,31100.0,21.6553,21.7135,21.6236,21.65,31100.0
2006-03-21 09:55:00,40.93,41.07,40.89,40.96,22400.0,21.65,21.7241,21.6289,21.6659,22400.0
2006-03-21 10:00:00,40.96,41.14,40.95,40.97,47000.0,21.6659,21.7611,21.6606,21.6712,47000.0
2006-03-21 10:05:00,40.96,41.05,40.93,41.0,36700.0,21.6659,21.7135,21.65,21.687,36700.0
2006-03-21 10:10:00,41.01,41.01,40.88,40.96,22300.0,21.6923,21.6923,21.6236,21.6659,22300.0
2006-03-21 10:15:00,40.96,40.98,40.9,40.97,29800.0,21.6659,21.6765,21.6341,21.6712,29800.0
2006-03-21 10:20:00,40.96,40.99,40.93,40.97,13800.0,21.6659,21.6817,21.65,21.6712,13800.0
2006-03-21 10:25:00,40.98,40.98,40.89,40.9,12700.0,21.6765,21.6765,21.6289,21.6341,12700.0
2006-03-21 10:30:00,40.9,41.03,40.9,40.96,10600.0,21.6341,21.7029,21.6341,21.6659,10600.0
2006-03-21 10:35:00,40.97,41.0,40.97,40.98,10100.0,21.6712,21.687,21.6712,21.6765,10100.0
2006-03-21 10:40:00,40.98,41.03,40.97,40.99,5500.0,21.6765,21.7029,21.6712,21.6817,5500.0
2006-03-21 10:45:00,40.98,40.98,40.93,40.95,10000.0,21.6765,21.6765,21.65,21.6606,10000.0
2006-03-21 10:50:00,40.96,41.01,40.93,40.96,17900.0,21.6659,21.6923,21.65,21.6659,17900.0
2006-03-21 10:55:00,40.96,40.96,40.94,40.95,12400.0,21.6659,21.6659,21.6553,21.6606,12400.0
2006-03-21 11:00:00,40.95,40.98,40.95,40.98,13500.0,21.6606,21.6765,21.6606,21.6765,13500.0
2006-03-21 11:05:00,40.98,40.99,40.95,40.97,18500.0,21.6765,21.6817,21.6606,21.6712,18500.0
2006-03-21 11:10:00,40.98,41.09,40.94,41.03,22100.0,21.6765,21.7346,21.6553,21.7029,22100.0
2006-03-21 11:15:00,41.03,41.09,41.01,41.06,16400.0,21.7029,21.7346,21.6923,21.7188,16400.0
2006-03-21 11:20:00,41.05,41.07,41.01,41.03,5500.0,21.7135,21.7241,21.6923,21.7029,5500.0
2006-03-21 11:25:00,41.03,41.12,41.03,41.04,19300.0,21.7029,21.7505,21.7029,21.7082,19300.0
2006-03-21 11:30:00,41.05,41.23,41.05,41.19,35900.0,21.7135,21.8087,21.7135,21.7875,35900.0
2006-03-21 11:35:00,41.19,41.34,41.19,41.26,21700.0,21.7875,21.8669,21.7875,21.8246,21700.0
2006-03-21 11:40:00,41.3,41.5,41.25,41.39,45400.0,21.8457,21.9515,21.8193,21.8933,45400.0
2006-03-21 11:45:00,41.39,41.5,41.36,41.41,29400.0,21.8933,21.9515,21.8775,21.9039,29400.0
2006-03-21 11:50:00,41.41,41.42,41.34,41.34,15000.0,21.9039,21.9092,21.8669,21.8669,15000.0
2006-03-21 11:55:00,41.33,41.48,41.33,41.39,23200.0,21.8616,21.9409,21.8616,21.8933,23200.0
2006-03-21 12:00:00,41.39,41.47,41.36,41.47,12200.0,21.8933,21.9356,21.8775,21.9356,12200.0
2006-03-21 12:05:00,41.46,41.46,41.29,41.32,24200.0,21.9304,21.9304,21.8404,21.8563,24200.0
2006-03-21 12:10:00,41.33,41.34,41.22,41.24,7700.0,21.8616,21.8669,21.8034,21.814,7700.0
2006-03-21 12:15:00,41.28,41.28,41.22,41.25,9100.0,21.8351,21.8351,21.8034,21.8193,9100.0
2006-03-21 12:20:00,41.24,41.25,41.19,41.25,13000.0,21.814,21.8193,21.7875,21.8193,13000.0
2006-03-21 12:25:00,41.25,41.3,41.24,41.25,16600.0,21.8193,21.8457,21.814,21.8193,16600.0
2006-03-21 12:30:00,41.26,41.34,41.25,41.33,18000.0,21.8246,21.8669,21.8193,21.8616,18000.0
2006-03-21 12:35:00,41.33,41.33,41.27,41.27,4600.0,21.8616,21.8616,21.8299,21.8299,4600.0
2006-03-21 12:40:00,41.27,41.33,41.26,41.3,8100.0,21.8299,21.8616,21.8246,21.8457,8100.0
2006-03-21 12:45:00,41.29,41.34,41.29,41.34,8900.0,21.8404,21.8669,21.8404,21.8669,8900.0
2006-03-21 12:50:00,41.32,41.35,41.3,41.3,15400.0,21.8563,21.8722,21.8457,21.8457,15400.0
2006-03-21 12:55:00,41.3,41.35,41.3,41.35,19600.0,21.8457,21.8722,21.8457,21.8722,19600.0
2006-03-21 13:00:00,41.34,41.34,41.28,41.33,10500.0,21.8669,21.8669,21.8351,21.8616,10500.0
2006-03-21 13:05:00,41.33,41.38,41.33,41.36,4800.0,21.8616,21.888,21.8616,21.8775,4800.0
2006-03-21 13:10:00,41.36,41.36,41.34,41.35,2000.0,21.8775,21.8775,21.8669,21.8722,2000.0
2006-03-21 13:15:00,41.34,41.39,41.32,41.38,12500.0,21.8669,21.8933,21.8563,21.888,12500.0
2006-03-21 13:20:00,41.37,41.37,41.31,41.31,8800.0,21.8827,21.8827,21.851,21.851,8800.0
2006-03-21 13:25:00,41.33,41.37,41.32,41.35,15800.0,21.8616,21.8827,21.8563,21.8722,15800.0
2006-03-21 13:30:00,41.34,41.41,41.33,41.37,8200.0,21.8669,21.9039,21.8616,21.8827,8200.0
2006-03-21 13:35:00,41.4,41.42,41.31,41.37,17100.0,21.8986,21.9092,21.851,21.8827,17100.0
2006-03-21 13:40:00,41.35,41.4,41.31,41.34,12900.0,21.8722,21.8986,21.851,21.8669,12900.0
2006-03-21 13:45:00,41.33,41.33,41.19,41.28,7700.0,21.8616,21.8616,21.7875,21.8351,7700.0
2006-03-21 13:50:00,41.3,41.3,41.13,41.17,18600.0,21.8457,21.8457,21.7558,21.777,18600.0
2006-03-21 13:55:00,41.16,41.2,41.11,41.13,13000.0,21.7717,21.7928,21.7452,21.7558,13000.0
2006-03-21 14:00:00,41.13,41.17,41.05,41.11,35100.0,21.7558,21.777,21.7135,21.7452,35100.0
2006-03-21 14:05:00,41.11,41.16,41.08,41.08,9800.0,21.7452,21.7717,21.7294,21.7294,9800.0
2006-03-21 14:10:00,41.09,41.17,40.93,41.08,34000.0,21.7346,21.777,21.65,21.7294,34000.0
2006-03-21 14:15:00,41.08,41.08,40.95,41.05,17500.0,21.7294,21.7294,21.6606,21.7135,17500.0
2006-03-21 14:20:00,41.05,41.07,41.0,41.03,45800.0,21.7135,21.7241,21.687,21.7029,45800.0
2006-03-21 14:25:00,41.03,41.06,40.9,40.92,69000.0,21.7029,21.7188,21.6341,21.6447,69000.0
2006-03-21 14:30:00,40.91,40.92,40.79,40.91,26400.0,21.6394,21.6447,21.576,21.6394,26400.0
2006-03-21 14:35:00,40.91,41.0,40.89,40.97,13100.0,21.6394,21.687,21.6289,21.6712,13100.0
2006-03-21 14:40:00,40.97,41.01,40.92,40.93,15400.0,21.6712,21.6923,21.6447,21.65,15400.0
2006-03-21 14:45:00,40.94,40.96,40.89,40.92,29100.0,21.6553,21.6659,21.6289,21.6447,29100.0
2006-03-21 14:50:00,40.93,41.0,40.92,40.95,14700.0,21.65,21.687,21.6447,21.6606,14700.0
2006-03-21 14:55:00,40.95,40.97,40.91,40.94,41600.0,21.6606,21.6712,21.6394,21.6553,41600.0
2006-03-21 15:00:00,40.94,40.97,40.87,40.92,41300.0,21.6553,21.6712,21.6183,21.6447,41300.0
2006-03-21 15:05:00,40.92,40.92,40.86,40.91,24400.0,21.6447,21.6447,21.613,21.6394,24400.0
2006-03-21 15:10:00,40.9,40.94,40.84,40.85,24100.0,21.6341,21.6553,21.6024,21.6077,24100.0
2006-03-21 15:15:00,40.85,40.96,40.85,40.96,42800.0,21.6077,21.6659,21.6077,21.6659,42800.0
2006-03-21 15:20:00,40.95,41.01,40.93,41.0,44600.0,21.6606,21.6923,21.65,21.687,44600.0
2006-03-21 15:25:00,40.99,41.01,40.95,40.98,23700.0,21.6817,21.6923,21.6606,21.6765,23700.0
2006-03-21 15:30:00,40.98,41.06,40.94,40.94,31300.0,21.6765,21.7188,21.6553,21.6553,31300.0
2006-03-21 15:35:00,40.95,40.99,40.94,40.96,34900.0,21.6606,21.6817,21.6553,21.6659,34900.0
2006-03-21 15:40:00,40.96,41.04,40.96,41.0,48500.0,21.6659,21.7082,21.6659,21.687,48500.0
2006-03-21 15:45:00,41.01,41.02,40.98,41.0,16700.0,21.6923,21.6976,21.6765,21.687,16700.0
2006-03-21 15:50:00,41.01,41.01,40.98,40.98,32400.0,21.6923,21.6923,21.6765,21.6765,32400.0
2006-03-21 15:55:00,40.98,40.99,40.9,40.94,186800.0,21.6765,21.6817,21.6341,21.6553,186800.0
2006-03-22 09:30:00,40.86,41.13,40.65,40.85,58500.0,21.613,21.7558,21.5019,21.6077,58500.0
2006-03-22 09:35:00,40.85,40.91,40.76,40.82,10400.0,21.6077,21.6394,21.5601,21.5918,10400.0
2006-03-22 09:40:00,40.84,40.98,40.83,40.96,16800.0,21.6024,21.6765,21.5971,21.6659,16800.0
2006-03-22 09:45:00,40.99,41.0,40.79,40.81,15000.0,21.6817,21.687,21.576,21.5865,15000.0
2006-03-22 09:50:00,40.79,40.83,40.79,40.8,9600.0,21.576,21.5971,21.576,21.5812,9600.0
2006-03-22 09:55:00,40.8,40.86,40.79,40.85,8200.0,21.5812,21.613,21.576,21.6077,8200.0
2006-03-22 10:00:00,40.85,40.92,40.82,40.82,16400.0,21.6077,21.6447,21.5918,21.5918,16400.0
2006-03-22 10:05:00,40.81,40.85,40.78,40.8,12300.0,21.5865,21.6077,21.5707,21.5812,12300.0
2006-03-22 10:10:00,40.8,40.81,40.8,40.81,7600.0,21.5812,21.5865,21.5812,21.5865,7600.0
2006-03-22 10:15:00,40.8,40.92,40.8,40.86,10100.0,21.5812,21.6447,21.5812,21.613,10100.0
2006-03-22 10:20:00,40.86,40.92,40.82,40.83,9600.0,21.613,21.6447,21.5918,21.5971,9600.0
2006-03-22 10:25:00,40.84,40.86,40.77,40.82,13200.0,21.6024,21.613,21.5654,21.5918,13200.0
2006-03-22 10:30:00,40.82,40.83,40.78,40.78,9000.0,21.5918,21.5971,21.5707,21.5707,9000.0
2006-03-22 10:35:00,40.77,40.79,40.71,40.74,30300.0,21.5654,21.576,21.5336,21.5495,30300.0
2006-03-22 10:40:00,40.74,40.74,40.61,40.62,16100.0,21.5495,21.5495,21.4807,21.486,16100.0
2006-03-22 10:45:00,40.62,40.65,40.58,40.58,20900.0,21.486,21.5019,21.4649,21.4649,20900.0
2006-03-22 10:50:00,40.58,40.6,40.54,40.54,10200.0,21.4649,21.4755,21.4437,21.4437,10200.0
2006-03-22 10:55:00,40.54,40.55,40.51,40.53,29200.0,21.4437,21.449,21.4278,21.4384,29200.0
2006-03-22 11:00:00,40.54,40.62,40.54,40.57,15700.0,21.4437,21.486,21.4437,21.4596,15700.0
2006-03-22 11:05:00,40.56,40.63,40.55,40.58,8500.0,21.4543,21.4913,21.449,21.4649,8500.0
2006-03-22 11:10:00,40.57,40.57,40.51,40.52,9700.0,21.4596,21.4596,21.4278,21.4331,9700.0
2006-03-22 11:15:00,40.53,40.58,40.51,40.57,18600.0,21.4384,21.4649,21.4278,21.4596,18600.0
2006-03-22 11:20:00,40.58,40.63,40.57,40.63,14900.0,21.4649,21.4913,21.4596,21.4913,14900.0
2006-03-22 11:25:00,40.64,40.65,40.5,40.55,26800.0,21.4966,21.5019,21.4226,21.449,26800.0
2006-03-22 11:30:00,40.54,40.56,40.52,40.56,3400.0,21.4437,21.4543,21.4331,21.4543,3400.0
2006-03-22 11:35:00,40.57,40.61,40.54,40.54,3300.0,21.4596,21.4807,21.4437,21.4437,3300.0
2006-03-22 11:40:00,40.56,40.58,40.53,40.54,8000.0,21.4543,21.4649,21.4384,21.4437,8000.0
2006-03-22 11:45:00,40.55,40.6,40.53,40.56,12400.0,21.449,21.4755,21.4384,21.4543,12400.0
2006-03-22 11:50:00,40.58,40.58,40.52,40.55,16900.0,21.4649,21.4649,21.4331,21.449,16900.0
2006-03-22 11:55:00,40.56,40.56,40.53,40.55,3800.0,21.4543,21.4543,21.4384,21.449,3800.0
2006-03-22 12:00:00,40.55,40.6,40.54,40.56,26600.0,21.449,21.4755,21.4437,21.4543,26600.0
2006-03-22 12:05:00,40.56,40.6,40.51,40.58,17400.0,21.4543,21.4755,21.4278,21.4649,17400.0
2006-03-22 12:10:00,40.58,40.59,40.55,40.56,15100.0,21.4649,21.4702,21.449,21.4543,15100.0
2006-03-22 12:15:00,40.58,40.59,40.54,40.56,3400.0,21.4649,21.4702,21.4437,21.4543,3400.0
2006-03-22 12:20:00,40.57,40.57,40.54,40.54,2600.0,21.4596,21.4596,21.4437,21.4437,2600.0
2006-03-22 12:25:00,40.54,40.56,40.51,40.52,2900.0,21.4437,21.4543,21.4278,21.4331,2900.0
2006-03-22 12:30:00,40.53,40.56,40.52,40.55,54400.0,21.4384,21.4543,21.4331,21.449,54400.0
2006-03-22 12:35:00,40.57,40.57,40.55,40.57,5100.0,21.4596,21.4596,21.449,21.4596,5100.0
2006-03-22 12:40:00,40.57,40.57,40.51,40.52,16200.0,21.4596,21.4596,21.4278,21.4331,16200.0
2006-03-22 12:45:00,40.53,40.54,40.49,40.49,37000.0,21.4384,21.4437,21.4173,21.4173,37000.0
2006-03-22 12:50:00,40.5,40.5,40.47,40.48,6600.0,21.4226,21.4226,21.4067,21.412,6600.0
2006-03-22 12:55:00,40.48,40.5,40.47,40.5,4900.0,21.412,21.4226,21.4067,21.4226,4900.0
2006-03-22 13:00:00,40.51,40.57,40.47,40.5,25700.0,21.4278,21.4596,21.4067,21.4226,25700.0
2006-03-22 13:05:00,40.5,40.56,40.5,40.52,13300.0,21.4226,21.4543,21.4226,21.4331,13300.0
2006-03-22 13:10:00,40.53,40.55,40.51,40.53,6100.0,21.4384,21.449,21.4278,21.4384,6100.0
2006-03-22 13:15:00,40.53,40.55,40.53,40.54,2700.0,21.4384,21.449,21.4384,21.4437,2700.0
2006-03-22 13:20:00,40.53,40.55,40.53,40.53,5200.0,21.4384,21.449,21.4384,21.4384,5200.0
2006-03-22 13:25:00,40.53,40.55,40.53,40.55,3300.0,21.4384,21.449,21.4384,21.449,3300.0
2006-03-22 13:30:00,40.55,40.56,40.54,40.55,65300.0,21.449,21.4543,21.4437,21.449,65300.0
2006-03-22 13:35:00,40.55,40.57,40.54,40.56,12900.0,21.449,21.4596,21.4437,21.4543,12900.0
2006-03-22 13:40:00,40.56,40.56,40.54,40.54,9900.0,21.4543,21.4543,21.4437,21.4437,9900.0
2006-03-22 13:45:00,40.55,40.55,40.54,40.55,3600.0,21.449,21.449,21.4437,21.449,3600.0
2006-03-22 13:50:00,40.55,40.55,40.54,40.55,10500.0,21.449,21.449,21.4437,21.449,10500.0
2006-03-22 13:55:00,40.55,40.55,40.5,40.53,53600.0,21.449,21.449,21.4226,21.4384,53600.0
2006-03-22 14:00:00,40.53,40.54,40.51,40.52,41800.0,21.4384,21.4437,21.4278,21.4331,41800.0
2006-03-22 14:05:00,40.54,40.55,40.53,40.53,17200.0,21.4437,21.449,21.4384,21.4384,17200.0
2006-03-22 14:10:00,40.53,40.54,40.48,40.54,36900.0,21.4384,21.4437,21.412,21.4437,36900.0
2006-03-22 14:15:00,40.53,40.54,40.49,40.53,13900.0,21.4384,21.4437,21.4173,21.4384,13900.0
2006-03-22 14:20:00,40.53,40.55,40.53,40.54,2700.0,21.4384,21.449,21.4384,21.4437,2700.0
2006-03-22 14:25:00,40.55,40.55,40.47,40.52,21700.0,21.449,21.449,21.4067,21.4331,21700.0
2006-03-22 14:30:00,40.52,40.52,40.47,40.51,15500.0,21.4331,21.4331,21.4067,21.4278,15500.0
2006-03-22 14:35:00,40.53,40.54,40.51,40.54,10100.0,21.4384,21.4437,21.4278,21.4437,10100.0
2006-03-22 14:40:00,40.53,40.54,40.52,40.53,4800.0,21.4384,21.4437,21.4331,21.4384,4800.0
2006-03-22 14:45:00,40.53,40.53,40.47,40.47,31400.0,21.4384,21.4384,21.4067,21.4067,31400.0
2006-03-22 14:50:00,40.49,40.56,40.49,40.55,15900.0,21.4173,21.4543,21.4173,21.449,15900.0
2006-03-22 14:55:00,40.55,40.55,40.53,40.53,8600.0,21.449,21.449,21.4384,21.4384,8600.0
2006-03-22 15:00:00,40.53,40.55,40.52,40.53,21600.0,21.4384,21.449,21.4331,21.4384,21600.0
2006-03-22 15:05:00,40.54,40.54,40.42,40.48,50100.0,21.4437,21.4437,21.3802,21.412,50100.0
2006-03-22 15:10:00,40.49,40.53,40.48,40.52,8400.0,21.4173,21.4384,21.412,21.4331,8400.0
2006-03-22 15:15:00,40.53,40.54,40.52,40.53,16200.0,21.4384,21.4437,21.4331,21.4384,16200.0
2006-03-22 15:20:00,40.53,40.55,40.52,40.54,9800.0,21.4384,21.449,21.4331,21.4437,9800.0
2006-03-22 15:25:00,40.54,40.57,40.53,40.55,20000.0,21.4437,21.4596,21.4384,21.449,20000.0
2006-03-22 15:30:00,40.55,40.55,40.53,40.55,29600.0,21.449,21.449,21.4384,21.449,29600.0
2006-03-22 15:35:00,40.55,40.55,40.54,40.55,74400.0,21.449,21.449,21.4437,21.449,74400.0
2006-03-22 15:40:00,40.55,40.55,40.53,40.54,72200.0,21.449,21.449,21.4384,21.4437,72200.0
2006-03-22 15:45:00,40.54,40.55,40.53,40.55,79900.0,21.4437,21.449,21.4384,21.449,79900.0
2006-03-22 15:50:00,40.55,40.55,40.53,40.53,34000.0,21.449,21.449,21.4384,21.4384,34000.0
2006-03-22 15:55:00,40.54,40.55,40.46,40.46,97900.0,21.4437,21.449,21.4014,21.4014,97900.0
2006-03-23 09:30:00,40.45,40.55,40.21,40.24,75800.0,21.3961,21.449,21.2692,21.285,75800.0
2006-03-23 09:35:00,40.24,40.29,40.2,40.24,27200.0,21.285,21.3115,21.2639,21.285,27200.0
2006-03-23 09:40:00,40.23,40.28,40.13,40.27,18600.0,21.2797,21.3062,21.2268,21.3009,18600.0
2006-03-23 09:45:00,40.26,40.3,40.26,40.29,11900.0,21.2956,21.3168,21.2956,21.3115,11900.0
2006-03-23 09:50:00,40.27,40.36,40.22,40.34,17100.0,21.3009,21.3485,21.2745,21.3379,17100.0
2006-03-23 09:55:00,40.34,40.44,40.32,40.43,8000.0,21.3379,21.3908,21.3273,21.3855,8000.0
2006-03-23 10:00:00,40.43,40.54,40.43,40.49,15400.0,21.3855,21.4437,21.3855,21.4173,15400.0
2006-03-23 10:05:00,40.5,40.51,40.3,40.35,22600.0,21.4226,21.4278,21.3168,21.3432,22600.0
2006-03-23 10:10:00,40.35,40.36,40.27,40.27,13300.0,21.3432,21.3485,21.3009,21.3009,13300.0
2006-03-23 10:15:00,40.26,40.27,40.19,40.26,18700.0,21.2956,21.3009,21.2586,21.2956,18700.0
2006-03-23 10:20:00,40.26,40.29,40.23,40.28,27400.0,21.2956,21.3115,21.2797,21.3062,27400.0
2006-03-23 10:25:00,40.28,40.3,40.2,40.3,20300.0,21.3062,21.3168,21.2639,21.3168,20300.0
2006-03-23 10:30:00,40.3,40.31,40.13,40.23,34500.0,21.3168,21.3221,21.2268,21.2797,34500.0
2006-03-23 10:35:00,40.23,40.27,40.2,40.21,21700.0,21.2797,21.3009,21.2639,21.2692,21700.0
2006-03-23 10:40:00,40.23,40.3,40.21,40.28,6800.0,21.2797,21.3168,21.2692,21.3062,6800.0
2006-03-23 10:45:00,40.29,40.33,40.26,40.28,14300.0,21.3115,21.3326,21.2956,21.3062,14300.0
2006-03-23 10:50:00,40.28,40.28,40.25,40.28,29400.0,21.3062,21.3062,21.2903,21.3062,29400.0
2006-03-23 10:55:00,40.28,40.34,40.28,40.33,31300.0,21.3062,21.3379,21.3062,21.3326,31300.0
2006-03-23 11:00:00,40.33,40.33,40.25,40.28,27700.0,21.3326,21.3326,21.2903,21.3062,27700.0
2006-03-23 11:05:00,40.29,40.37,40.26,40.36,10700.0,21.3115,21.3538,21.2956,21.3485,10700.0
2006-03-23 11:10:00,40.37,40.43,40.36,40.42,7000.0,21.3538,21.3855,21.3485,21.3802,7000.0
2006-03-23 11:15:00,40.42,40.5,40.42,40.49,11600.0,21.3802,21.4226,21.3802,21.4173,11600.0
2006-03-23 11:20:00,40.49,40.52,40.48,40.49,6600.0,21.4173,21.4331,21.412,21.4173,6600.0
2006-03-23 11:25:00,40.51,40.51,40.46,40.49,13800.0,21.4278,21.4278,21.4014,21.4173,13800.0
2006-03-23 11:30:00,40.49,40.52,40.47,40.51,8000.0,21.4173,21.4331,21.4067,21.4278,8000.0
2006-03-23 11:35:00,40.52,40.55,40.5,40.5,6200.0,21.4331,21.449,21.4226,21.4226,6200.0
2006-03-23 11:40:00,40.5,40.5,40.39,40.4,9600.0,21.4226,21.4226,21.3644,21.3697,9600.0
2006-03-23 11:45:00,40.4,40.42,40.39,40.39,7300.0,21.3697,21.3802,21.3644,21.3644,7300.0
2006-03-23 11:50:00,40.4,40.45,40.39,40.44,8700.0,21.3697,21.3961,21.3644,21.3908,8700.0
2006-03-23 11:55:00,40.44,40.45,40.38,40.38,4700.0,21.3908,21.3961,21.3591,21.3591,4700.0
2006-03-23 12:00:00,40.39,40.39,40.36,40.37,15600.0,21.3644,21.3644,21.3485,21.3538,15600.0
2006-03-23 12:05:00,40.38,40.39,40.27,40.29,11600.0,21.3591,21.3644,21.3009,21.3115,11600.0
2006-03-23 12:10:00,40.29,40.31,40.29,40.31,5100.0,21.3115,21.3221,21.3115,21.3221,5100.0
2006-03-23 12:15:00,40.32,40.33,40.21,40.22,15500.0,21.3273,21.3326,21.2692,21.2745,15500.0
2006-03-23 12:20:00,40.23,40.25,40.21,40.24,6200.0,21.2797,21.2903,21.2692,21.285,6200.0
2006-03-23 12:25:00,40.25,40.29,40.23,40.28,13700.0,21.2903,21.3115,21.2797,21.3062,13700.0
2006-03-23 12:30:00,40.29,40.33,40.29,40.32,7500.0,21.3115,21.3326,21.3115,21.3273,7500.0
2006-03-23 12:35:00,40.32,40.36,40.31,40.34,9400.0,21.3273,21.3485,21.3221,21.3379,9400.0
2006-03-23 12:40:00,40.34,40.39,40.32,40.38,13700.0,21.3379,21.3644,21.3273,21.3591,13700.0
2006-03-23 12:45:00,40.4,40.44,40.38,40.4,19900.0,21.3697,21.3908,21.3591,21.3697,19900.0
2006-03-23 12:50:00,40.41,40.45,40.41,40.44,4400.0,21.375,21.3961,21.375,21.3908,4400.0
2006-03-23 12:55:00,40.43,40.44,40.37,40.37,6200.0,21.3855,21.3908,21.3538,21.3538,6200.0
2006-03-23 13:00:00,40.37,40.41,40.37,40.39,4500.0,21.3538,21.375,21.3538,21.3644,4500.0
2006-03-23 13:05:00,40.39,40.42,40.39,40.42,13000.0,21.3644,21.3802,21.3644,21.3802,13000.0
2006-03-23 13:10:00,40.41,40.42,40.34,40.36,6600.0,21.375,21.3802,21.3379,21.3485,6600.0
2006-03-23 13:15:00,40.35,40.37,40.32,40.36,9100.0,21.3432,21.3538,21.3273,21.3485,9100.0
2006-03-23 13:20:00,40.37,40.41,40.37,40.4,2600.0,21.3538,21.375,21.3538,21.3697,2600.0
2006-03-23 13:25:00,40.42,40.45,40.37,40.39,5700.0,21.3802,21.3961,21.3538,21.3644,5700.0
2006-03-23 13:30:00,40.39,40.39,40.3,40.34,7400.0,21.3644,21.3644,21.3168,21.3379,7400.0
2006-03-23 13:35:00,40.33,40.38,40.27,40.31,7900.0,21.3326,21.3591,21.3009,21.3221,7900.0
2006-03-23 13:40:00,40.3,40.33,40.24,40.3,11300.0,21.3168,21.3326,21.285,21.3168,11300.0
2006-03-23 13:45:00,40.3,40.36,40.3,40.35,6200.0,21.3168,21.3485,21.3168,21.3432,6200.0
2006-03-23 13:50:00,40.35,40.36,40.34,40.35,3400.0,21.3432,21.3485,21.3379,21.3432,3400.0
2006-03-23 13:55:00,40.34,40.35,40.27,40.28,21800.0,21.3379,21.3432,21.3009,21.3062,21800.0
2006-03-23 14:00:00,40.28,40.29,40.22,40.24,23300.0,21.3062,21.3115,21.2745,21.285,23300.0
2006-03-23 14:05:00,40.25,40.25,40.14,40.14,37300.0,21.2903,21.2903,21.2321,21.2321,37300.0
2006-03-23 14:10:00,40.15,40.26,40.15,40.26,29700.0,21.2374,21.2956,21.2374,21.2956,29700.0
2006-03-23 14:15:00,40.26,40.26,40.2,40.24,7100.0,21.2956,21.2956,21.2639,21.285,7100.0
2006-03-23 14:20:00,40.24,40.31,40.21,40.28,9100.0,21.285,21.3221,21.2692,21.3062,9100.0
2006-03-23 14:25:00,40.29,40.29,40.2,40.25,9300.0,21.3115,21.3115,21.2639,21.2903,9300.0
2006-03-23 14:30:00,40.24,40.25,40.22,40.22,7300.0,21.285,21.2903,21.2745,21.2745,7300.0
2006-03-23 14:35:00,40.23,40.25,40.22,40.22,9800.0,21.2797,21.2903,21.2745,21.2745,9800.0
2006-03-23 14:40:00,40.22,40.24,40.19,40.2,20300.0,21.2745,21.285,21.2586,21.2639,20300.0
2006-03-23 14:45:00,40.19,40.24,40.19,40.22,5100.0,21.2586,21.285,21.2586,21.2745,5100.0
2006-03-23 14:50:00,40.21,40.21,40.13,40.17,11600.0,21.2692,21.2692,21.2268,21.248,11600.0
2006-03-23 14:55:00,40.18,40.18,40.07,40.17,17100.0,21.2533,21.2533,21.1951,21.248,17100.0
2006-03-23 15:00:00,40.17,40.24,40.15,40.24,8200.0,21.248,21.285,21.2374,21.285,8200.0
2006-03-23 15:05:00,40.23,40.29,40.21,40.23,16000.0,21.2797,21.3115,21.2692,21.2797,16000.0
2006-03-23 15:10:00,40.26,40.36,40.25,40.3,19300.0,21.2956,21.3485,21.2903,21.3168,19300.0
2006-03-23 15:15:00,40.3,40.4,40.3,40.38,21800.0,21.3168,21.3697,21.3168,21.3591,21800.0
2006-03-23 15:20:00,40.38,40.42,40.34,40.42,10100.0,21.3591,21.3802,21.3379,21.3802,10100.0
2006-03-23 15:25:00,40.42,40.42,40.38,40.41,13700.0,21.3802,21.3802,21.3591,21.375,13700.0
2006-03-23 15:30:00,40.41,40.43,40.34,40.36,12900.0,21.375,21.3855,21.3379,21.3485,12900.0
2006-03-23 15:35:00,40.37,40.42,40.37,40.39,13500.0,21.3538,21.3802,21.3538,21.3644,13500.0
2006-03-23 15:40:00,40.39,40.41,40.32,40.39,12300.0,21.3644,21.375,21.3273,21.3644,12300.0
2006-03-23 15:45:00,40.39,40.4,40.39,40.4,11600.0,21.3644,21.3697,21.3644,21.3697,11600.0
2006-03-23 15:50:00,40.4,40.43,40.4,40.42,15600.0,21.3697,21.3855,21.3697,21.3802,15600.0
2006-03-23 15:55:00,40.42,40.44,40.39,40.41,18900.0,21.3802,21.3908,21.3644,21.375,18900.0
2006-03-24 09:30:00,40.36,40.51,40.28,40.31,31800.0,21.3485,21.4278,21.3062,21.3221,31800.0
2006-03-24 09:35:00,40.34,40.4,40.31,40.37,11100.0,21.3379,21.3697,21.3221,21.3538,11100.0
2006-03-24 09:40:00,40.36,40.4,40.32,40.33,11800.0,21.3485,21.3697,21.3273,21.3326,11800.0
2006-03-24 09:45:00,40.33,40.34,40.28,40.3,21400.0,21.3326,21.3379,21.3062,21.3168,21400.0
2006-03-24 09:50:00,40.3,40.4,40.24,40.27,34000.0,21.3168,21.3697,21.285,21.3009,34000.0
2006-03-24 09:55:00,40.27,40.3,40.21,40.27,16400.0,21.3009,21.3168,21.2692,21.3009,16400.0
2006-03-24 10:00:00,40.26,40.33,40.21,40.23,10700.0,21.2956,21.3326,21.2692,21.2797,10700.0
2006-03-24 10:05:00,40.23,40.38,40.2,40.37,11600.0,21.2797,21.3591,21.2639,21.3538,11600.0
2006-03-24 10:10:00,40.38,40.56,40.38,40.5,20500.0,21.3591,21.4543,21.3591,21.4226,20500.0
2006-03-24 10:15:00,40.5,40.55,40.49,40.51,13500.0,21.4226,21.449,21.4173,21.4278,13500.0
2006-03-24 10:20:00,40.49,40.51,40.49,40.49,4000.0,21.4173,21.4278,21.4173,21.4173,4000.0
2006-03-24 10:25:00,40.48,40.51,40.46,40.5,28000.0,21.412,21.4278,21.4014,21.4226,28000.0
2006-03-24 10:30:00,40.49,40.52,40.29,40.29,32800.0,21.4173,21.4331,21.3115,21.3115,32800.0
2006-03-24 10:35:00,40.3,40.39,40.3,40.39,8600.0,21.3168,21.3644,21.3168,21.3644,8600.0
2006-03-24 10:40:00,40.39,40.54,40.39,40.47,13300.0,21.3644,21.4437,21.3644,21.4067,13300.0
2006-03-24 10:45:00,40.47,40.5,40.44,40.46,7300.0,21.4067,21.4226,21.3908,21.4014,7300.0
2006-03-24 10:50:00,40.46,40.46,40.43,40.43,7300.0,21.4014,21.4014,21.3855,21.3855,7300.0
2006-03-24 10:55:00,40.43,40.5,40.4,40.49,8500.0,21.3855,21.4226,21.3697,21.4173,8500.0
2006-03-24 11:00:00,40.48,40.48,40.41,40.41,8200.0,21.412,21.412,21.375,21.375,8200.0
2006-03-24 11:05:00,40.4,40.44,40.36,40.38,15400.0,21.3697,21.3908,21.3485,21.3591,15400.0
2006-03-24 11:10:00,40.37,40.4,40.29,40.3,28200.0,21.3538,21.3697,21.3115,21.3168,28200.0
2006-03-24 11:15:00,40.3,40.35,40.3,40.35,11500.0,21.3168,21.3432,21.3168,21.3432,11500.0
2006-03-24 11:20:00,40.35,40.38,40.35,40.38,5800.0,21.3432,21.3591,21.3432,21.3591,5800.0
2006-03-24 11:25:00,40.37,40.38,40.3,40.31,13000.0,21.3538,21.3591,21.3168,21.3221,13000.0
2006-03-24 11:30:00,40.3,40.3,40.24,40.27,15300.0,21.3168,21.3168,21.285,21.3009,15300.0
2006-03-24 11:35:00,40.25,40.26,40.14,40.15,18300.0,21.2903,21.2956,21.2321,21.2374,18300.0
2006-03-24 11:40:00,40.14,40.2,40.14,40.14,27200.0,21.2321,21.2639,21.2321,21.2321,27200.0
2006-03-24 11:45:00,40.14,40.2,40.14,40.16,12000.0,21.2321,21.2639,21.2321,21.2427,12000.0
2006-03-24 11:50:00,40.16,40.21,40.16,40.21,9900.0,21.2427,21.2692,21.2427,21.2692,9900.0
2006-03-24 11:55:00,40.2,40.2,40.16,40.19,6500.0,21.2639,21.2639,21.2427,21.2586,6500.0
2006-03-24 12:00:00,40.19,40.21,40.19,40.21,11200.0,21.2586,21.2692,21.2586,21.2692,11200.0
2006-03-24 12:05:00,40.2,40.21,40.18,40.21,17400.0,21.2639,21.2692,21.2533,21.2692,17400.0
2006-03-24 12:10:00,40.2,40.23,40.2,40.22,10900.0,21.2639,21.2797,21.2639,21.2745,10900.0
2006-03-24 12:15:00,40.2,40.24,40.2,40.22,7900.0,21.2639,21.285,21.2639,21.2745,7900.0
2006-03-24 12:20:00,40.22,40.24,40.17,40.18,16800.0,21.2745,21.285,21.248,21.2533,16800.0
2006-03-24 12:25:00,40.19,40.2,40.18,40.19,7100.0,21.2586,21.2639,21.2533,21.2586,7100.0
2006-03-24 12:30:00,40.18,40.24,40.18,40.23,8700.0,21.2533,21.285,21.2533,21.2797,8700.0
2006-03-24 12:35:00,40.22,40.23,40.13,40.13,33900.0,21.2745,21.2797,21.2268,21.2268,33900.0
2006-03-24 12:40:00,40.12,40.12,40.1,40.11,17700.0,21.2216,21.2216,21.211,21.2163,17700.0
2006-03-24 12:45:00,40.11,40.13,40.04,40.07,28800.0,21.2163,21.2268,21.1792,21.1951,28800.0
2006-03-24 12:50:00,40.06,40.06,40.02,40.03,25000.0,21.1898,21.1898,21.1687,21.174,25000.0
2006-03-24 12:55:00,40.05,40.05,40.03,40.04,9000.0,21.1845,21.1845,21.174,21.1792,9000.0
2006-03-24 13:00:00,40.03,40.06,40.0,40.01,27600.0,21.174,21.1898,21.1581,21.1634,27600.0
2006-03-24 13:05:00,40.01,40.05,40.0,40.01,13500.0,21.1634,21.1845,21.1581,21.1634,13500.0
2006-03-24 13:10:00,40.01,40.03,39.99,40.03,15100.0,21.1634,21.174,21.1528,21.174,15100.0
2006-03-24 13:15:00,40.03,40.04,40.02,40.03,12700.0,21.174,21.1792,21.1687,21.174,12700.0
2006-03-24 13:20:00,40.03,40.04,39.88,39.96,35500.0,21.174,21.1792,21.0946,21.1369,35500.0
2006-03-24 13:25:00,39.96,39.96,39.89,39.89,13000.0,21.1369,21.1369,21.0999,21.0999,13000.0
2006-03-24 13:30:00,39.88,39.99,39.88,39.94,34700.0,21.0946,21.1528,21.0946,21.1263,34700.0
2006-03-24 13:35:00,39.94,39.97,39.92,39.94,8700.0,21.1263,21.1422,21.1158,21.1263,8700.0
2006-03-24 13:40:00,39.95,39.98,39.9,39.98,13400.0,21.1316,21.1475,21.1052,21.1475,13400.0
2006-03-24 13:45:00,39.97,40.0,39.94,39.99,25100.0,21.1422,21.1581,21.1263,21.1528,25100.0
2006-03-24 13:50:00,39.99,40.0,39.96,39.99,15700.0,21.1528,21.1581,21.1369,21.1528,15700.0
2006-03-24 13:55:00,39.99,40.0,39.97,40.0,9000.0,21.1528,21.1581,21.1422,21.1581,9000.0
2006-03-24 14:00:00,39.99,39.99,39.91,39.91,22400.0,21.1528,21.1528,21.1105,21.1105,22400.0
2006-03-24 14:05:00,39.91,39.92,39.89,39.91,22600.0,21.1105,21.1158,21.0999,21.1105,22600.0
2006-03-24 14:10:00,39.9,39.91,39.88,39.91,17100.0,21.1052,21.1105,21.0946,21.1105,17100.0
2006-03-24 14:15:00,39.92,39.95,39.88,39.89,38400.0,21.1158,21.1316,21.0946,21.0999,38400.0
2006-03-24 14:20:00,39.9,39.94,39.9,39.94,7100.0,21.1052,21.1263,21.1052,21.1263,7100.0
2006-03-24 14:25:00,39.93,39.94,39.88,39.92,12800.0,21.1211,21.1263,21.0946,21.1158,12800.0
2006-03-24 14:30:00,39.92,39.93,39.91,39.93,8300.0,21.1158,21.1211,21.1105,21.1211,8300.0
2006-03-24 14:35:00,39.92,39.96,39.91,39.95,21200.0,21.1158,21.1369,21.1105,21.1316,21200.0
2006-03-24 14:40:00,39.96,39.99,39.95,39.96,17200.0,21.1369,21.1528,21.1316,21.1369,17200.0
2006-03-24 14:45:00,39.95,40.04,39.95,40.02,9900.0,21.1316,21.1792,21.1316,21.1687,9900.0
2006-03-24 14:50:00,40.02,40.03,39.98,40.0,7100.0,21.1687,21.174,21.1475,21.1581,7100.0
2006-03-24 14:55:00,39.99,40.0,39.95,39.97,12200.0,21.1528,21.1581,21.1316,21.1422,12200.0
2006-03-24 15:00:00,39.96,39.97,39.95,39.97,11400.0,21.1369,21.1422,21.1316,21.1422,11400.0
2006-03-24 15:05:00,39.96,40.01,39.96,40.0,17800.0,21.1369,21.1634,21.1369,21.1581,17800.0
2006-03-24 15:10:00,39.99,40.0,39.97,40.0,13400.0,21.1528,21.1581,21.1422,21.1581,13400.0
2006-03-24 15:15:00,40.0,40.02,39.96,39.96,25000.0,21.1581,21.1687,21.1369,21.1369,25000.0
2006-03-24 15:20:00,39.96,40.0,39.96,39.98,16300.0,21.1369,21.1581,21.1369,21.1475,16300.0
2006-03-24 15:25:00,39.98,40.09,39.98,40.09,25000.0,21.1475,21.2057,21.1475,21.2057,25000.0
2006-03-24 15:30:00,40.09,40.1,40.06,40.09,18200.0,21.2057,21.211,21.1898,21.2057,18200.0
2006-03-24 15:35:00,40.09,40.1,40.09,40.1,14400.0,21.2057,21.211,21.2057,21.211,14400.0
2006-03-24 15:40:00,40.1,40.11,40.07,40.08,30500.0,21.211,21.2163,21.1951,21.2004,30500.0
2006-03-24 15:45:00,40.08,40.11,40.07,40.11,19000.0,21.2004,21.2163,21.1951,21.2163,19000.0
2006-03-24 15:50:00,40.11,40.12,40.09,40.1,22400.0,21.2163,21.2216,21.2057,21.211,22400.0
2006-03-24 15:55:00,40.11,40.16,40.08,40.14,55700.0,21.2163,21.2427,21.2004,21.2321,55700.0
2006-03-27 09:30:00,39.99,40.12,39.94,40.05,37000.0,21.1528,21.2216,21.1263,21.1845,37000.0
2006-03-27 09:35:00,40.07,40.07,39.88,39.9,53700.0,21.1951,21.1951,21.0946,21.1052,53700.0
2006-03-27 09:40:00,39.91,40.16,39.82,40.16,26200.0,21.1105,21.2427,21.0629,21.2427,26200.0
2006-03-27 09:45:00,40.16,40.18,40.11,40.16,21300.0,21.2427,21.2533,21.2163,21.2427,21300.0
2006-03-27 09:50:00,40.16,40.26,40.14,40.25,15300.0,21.2427,21.2956,21.2321,21.2903,15300.0
2006-03-27 09:55:00,40.25,40.25,40.15,40.17,9100.0,21.2903,21.2903,21.2374,21.248,9100.0
2006-03-27 10:00:00,40.18,40.39,40.16,40.36,25500.0,21.2533,21.3644,21.2427,21.3485,25500.0
2006-03-27 10:05:00,40.34,40.4,40.25,40.3,21400.0,21.3379,21.3697,21.2903,21.3168,21400.0
2006-03-27 10:10:00,40.31,40.31,40.19,40.23,28100.0,21.3221,21.3221,21.2586,21.2797,28100.0
2006-03-27 10:15:00,40.23,40.35,40.23,40.31,27000.0,21.2797,21.3432,21.2797,21.3221,27000.0
2006-03-27 10:20:00,40.33,40.34,40.26,40.3,11300.0,21.3326,21.3379,21.2956,21.3168,11300.0
2006-03-27 10:25:00,40.33,40.46,40.33,40.44,22500.0,21.3326,21.4014,21.3326,21.3908,22500.0
2006-03-27 10:30:00,40.44,40.44,40.43,40.44,6500.0,21.3908,21.3908,21.3855,21.3908,6500.0
2006-03-27 10:35:00,40.43,40.45,40.42,40.44,11200.0,21.3855,21.3961,21.3802,21.3908,11200.0
2006-03-27 10:40:00,40.45,40.5,40.43,40.45,15400.0,21.3961,21.4226,21.3855,21.3961,15400.0
2006-03-27 10:45:00,40.45,40.46,40.41,40.43,6500.0,21.3961,21.4014,21.375,21.3855,6500.0
2006-03-27 10:50:00,40.42,40.46,40.38,40.45,10600.0,21.3802,21.4014,21.3591,21.3961,10600.0
2006-03-27 10:55:00,40.44,40.47,40.4,40.41,7800.0,21.3908,21.4067,21.3697,21.375,7800.0
2006-03-27 11:00:00,40.35,40.44,40.35,40.39,33500.0,21.3432,21.3908,21.3432,21.3644,33500.0
2006-03-27 11:05:00,40.39,40.41,40.28,40.39,18200.0,21.3644,21.375,21.3062,21.3644,18200.0
2006-03-27 11:10:00,40.37,40.39,40.32,40.35,9700.0,21.3538,21.3644,21.3273,21.3432,9700.0
2006-03-27 11:15:00,40.34,40.37,40.34,40.36,14400.0,21.3379,21.3538,21.3379,21.3485,14400.0
2006-03-27 11:20:00,40.36,40.37,40.32,40.32,8300.0,21.3485,21.3538,21.3273,21.3273,8300.0
2006-03-27 11:25:00,40.33,40.38,40.28,40.31,14200.0,21.3326,21.3591,21.3062,21.3221,14200.0
2006-03-27 11:30:00,40.3,40.32,40.2,40.28,8200.0,21.3168,21.3273,21.2639,21.3062,8200.0
2006-03-27 11:35:00,40.28,40.34,40.24,40.32,15100.0,21.3062,21.3379,21.285,21.3273,15100.0
2006-03-27 11:40:00,40.33,40.4,40.32,40.36,9600.0,21.3326,21.3697,21.3273,21.3485,9600.0
2006-03-27 11:45:00,40.35,40.42,40.35,40.38,6700.0,21.3432,21.3802,21.3432,21.3591,6700.0
2006-03-27 11:50:00,40.38,40.42,40.37,40.37,6300.0,21.3591,21.3802,21.3538,21.3538,6300.0
2006-03-27 11:55:00,40.38,40.43,40.36,40.37,19300.0,21.3591,21.3855,21.3485,21.3538,19300.0
2006-03-27 12:00:00,40.38,40.4,40.38,40.38,4500.0,21.3591,21.3697,21.3591,21.3591,4500.0
2006-03-27 12:05:00,40.37,40.38,40.36,40.37,7100.0,21.3538,21.3591,21.3485,21.3538,7100.0
2006-03-27 12:10:00,40.37,40.37,40.35,40.36,6600.0,21.3538,21.3538,21.3432,21.3485,6600.0
2006-03-27 12:15:00,40.36,40.38,40.35,40.35,7200.0,21.3485,21.3591,21.3432,21.3432,7200.0
2006-03-27 12:20:00,40.35,40.38,40.28,40.36,19100.0,21.3432,21.3591,21.3062,21.3485,19100.0
2006-03-27 12:25:00,40.37,40.38,40.35,40.35,3600.0,21.3538,21.3591,21.3432,21.3432,3600.0
2006-03-27 12:30:00,40.36,40.38,40.36,40.36,8100.0,21.3485,21.3591,21.3485,21.3485,8100.0
2006-03-27 12:35:00,40.35,40.38,40.35,40.38,5400.0,21.3432,21.3591,21.3432,21.3591,5400.0
2006-03-27 12:40:00,40.38,40.4,40.35,40.36,10000.0,21.3591,21.3697,21.3432,21.3485,10000.0
2006-03-27 12:45:00,40.37,40.38,40.36,40.38,6000.0,21.3538,21.3591,21.3485,21.3591,6000.0
2006-03-27 12:50:00,40.38,40.39,40.35,40.37,12800.0,21.3591,21.3644,21.3432,21.3538,12800.0
2006-03-27 12:55:00,40.36,40.37,40.35,40.36,18300.0,21.3485,21.3538,21.3432,21.3485,18300.0
2006-03-27 13:00:00,40.36,40.39,40.36,40.38,5900.0,21.3485,21.3644,21.3485,21.3591,5900.0
2006-03-27 13:05:00,40.38,40.4,40.36,40.37,6500.0,21.3591,21.3697,21.3485,21.3538,6500.0
2006-03-27 13:10:00,40.37,40.38,40.35,40.36,3400.0,21.3538,21.3591,21.3432,21.3485,3400.0
2006-03-27 13:15:00,40.36,40.39,40.36,40.39,8300.0,21.3485,21.3644,21.3485,21.3644,8300.0
2006-03-27 13:20:00,40.38,40.41,40.37,40.4,8100.0,21.3591,21.375,21.3538,21.3697,8100.0
2006-03-27 13:25:00,40.39,40.4,40.35,40.39,7300.0,21.3644,21.3697,21.3432,21.3644,7300.0
2006-03-27 13:30:00,40.38,40.39,40.36,40.36,3600.0,21.3591,21.3644,21.3485,21.3485,3600.0
2006-03-27 13:35:00,40.37,40.37,40.31,40.32,14000.0,21.3538,21.3538,21.3221,21.3273,14000.0
2006-03-27 13:40:00,40.33,40.33,40.3,40.3,3600.0,21.3326,21.3326,21.3168,21.3168,3600.0
2006-03-27 13:45:00,40.29,40.31,40.29,40.29,4200.0,21.3115,21.3221,21.3115,21.3115,4200.0
2006-03-27 13:50:00,40.29,40.3,40.23,40.26,16000.0,21.3115,21.3168,21.2797,21.2956,16000.0
2006-03-27 13:55:00,40.25,40.3,40.25,40.27,5000.0,21.2903,21.3168,21.2903,21.3009,5000.0
2006-03-27 14:00:00,40.27,40.33,40.27,40.31,7600.0,21.3009,21.3326,21.3009,21.3221,7600.0
2006-03-27 14:05:00,40.32,40.37,40.31,40.36,7700.0,21.3273,21.3538,21.3221,21.3485,7700.0
2006-03-27 14:10:00,40.35,40.35,40.3,40.31,5100.0,21.3432,21.3432,21.3168,21.3221,5100.0
2006-03-27 14:15:00,40.32,40.32,40.28,40.31,12400.0,21.3273,21.3273,21.3062,21.3221,12400.0
2006-03-27 14:20:00,40.31,40.36,40.28,40.36,16100.0,21.3221,21.3485,21.3062,21.3485,16100.0
2006-03-27 14:25:00,40.35,40.44,40.35,40.44,15800.0,21.3432,21.3908,21.3432,21.3908,15800.0
2006-03-27 14:30:00,40.44,40.48,40.44,40.45,9600.0,21.3908,21.412,21.3908,21.3961,9600.0
2006-03-27 14:35:00,40.45,40.45,40.39,40.39,6700.0,21.3961,21.3961,21.3644,21.3644,6700.0
2006-03-27 14:40:00,40.4,40.44,40.36,40.44,11300.0,21.3697,21.3908,21.3485,21.3908,11300.0
2006-03-27 14:45:00,40.44,40.47,40.41,40.45,12100.0,21.3908,21.4067,21.375,21.3961,12100.0
2006-03-27 14:50:00,40.45,40.45,40.32,40.34,19100.0,21.3961,21.3961,21.3273,21.3379,19100.0
2006-03-27 14:55:00,40.34,40.36,40.33,40.36,21900.0,21.3379,21.3485,21.3326,21.3485,21900.0
2006-03-27 15:00:00,40.36,40.36,40.31,40.33,11100.0,21.3485,21.3485,21.3221,21.3326,11100.0
2006-03-27 15:05:00,40.33,40.34,40.3,40.33,11000.0,21.3326,21.3379,21.3168,21.3326,11000.0
2006-03-27 15:10:00,40.32,40.35,40.27,40.29,26200.0,21.3273,21.3432,21.3009,21.3115,26200.0
2006-03-27 15:15:00,40.28,40.29,40.24,40.28,11600.0,21.3062,21.3115,21.285,21.3062,11600.0
2006-03-27 15:20:00,40.29,40.29,40.2,40.23,19100.0,21.3115,21.3115,21.2639,21.2797,19100.0
2006-03-27 15:25:00,40.24,40.25,40.19,40.22,13500.0,21.285,21.2903,21.2586,21.2745,13500.0
2006-03-27 15:30:00,40.23,40.31,40.23,40.3,19300.0,21.2797,21.3221,21.2797,21.3168,19300.0
2006-03-27 15:35:00,40.29,40.3,40.25,40.28,25900.0,21.3115,21.3168,21.2903,21.3062,25900.0
2006-03-27 15:40:00,40.28,40.29,40.24,40.24,18900.0,21.3062,21.3115,21.285,21.285,18900.0
2006-03-27 15:45:00,40.23,40.23,40.18,40.22,17100.0,21.2797,21.2797,21.2533,21.2745,17100.0
2006-03-27 15:50:00,40.22,40.27,40.19,40.27,37900.0,21.2745,21.3009,21.2586,21.3009,37900.0
2006-03-27 15:55:00,40.28,40.32,40.24,40.3,54000.0,21.3062,21.3273,21.285,21.3168,54000.0
2006-03-28 09:30:00,40.42,40.65,40.41,40.61,76500.0,21.3802,21.5019,21.375,21.4807,76500.0
2006-03-28 09:35:00,40.6,40.7,40.58,40.59,37200.0,21.4755,21.5284,21.4649,21.4702,37200.0
2006-03-28 09:40:00,40.59,40.61,40.56,40.6,13800.0,21.4702,21.4807,21.4543,21.4755,13800.0
2006-03-28 09:45:00,40.6,40.72,40.59,40.68,34200.0,21.4755,21.5389,21.4702,21.5178,34200.0
2006-03-28 09:50:00,40.69,40.8,40.69,40.8,31000.0,21.5231,21.5812,21.5231,21.5812,31000.0
2006-03-28 09:55:00,40.8,40.85,40.77,40.78,25300.0,21.5812,21.6077,21.5654,21.5707,25300.0
2006-03-28 10:00:00,40.77,40.8,40.67,40.7,38400.0,21.5654,21.5812,21.5125,21.5284,38400.0
2006-03-28 10:05:00,40.7,40.72,40.59,40.59,21500.0,21.5284,21.5389,21.4702,21.4702,21500.0
2006-03-28 10:10:00,40.61,40.7,40.59,40.63,19300.0,21.4807,21.5284,21.4702,21.4913,19300.0
2006-03-28 10:15:00,40.63,40.66,40.59,40.65,30900.0,21.4913,21.5072,21.4702,21.5019,30900.0
2006-03-28 10:20:00,40.63,40.72,40.61,40.66,21700.0,21.4913,21.5389,21.4807,21.5072,21700.0
2006-03-28 10:25:00,40.65,40.74,40.58,40.62,41000.0,21.5019,21.5495,21.4649,21.486,41000.0
2006-03-28 10:30:00,40.61,40.65,40.39,40.51,52200.0,21.4807,21.5019,21.3644,21.4278,52200.0
2006-03-28 10:35:00,40.5,40.53,40.43,40.44,18500.0,21.4226,21.4384,21.3855,21.3908,18500.0
2006-03-28 10:40:00,40.43,40.48,40.42,40.44,14000.0,21.3855,21.412,21.3802,21.3908,14000.0
2006-03-28 10:45:00,40.44,40.44,40.36,40.4,11800.0,21.3908,21.3908,21.3485,21.3697,11800.0
2006-03-28 10:50:00,40.4,40.42,40.27,40.29,21100.0,21.3697,21.3802,21.3009,21.3115,21100.0
2006-03-28 10:55:00,40.28,40.31,40.12,40.17,26500.0,21.3062,21.3221,21.2216,21.248,26500.0
2006-03-28 11:00:00,40.17,40.38,40.17,40.34,39900.0,21.248,21.3591,21.248,21.3379,39900.0
2006-03-28 11:05:00,40.35,40.4,40.31,40.34,19700.0,21.3432,21.3697,21.3221,21.3379,19700.0
2006-03-28 11:10:00,40.35,40.36,40.32,40.36,8100.0,21.3432,21.3485,21.3273,21.3485,8100.0
2006-03-28 11:15:00,40.37,40.4,40.36,40.39,6000.0,21.3538,21.3697,21.3485,21.3644,6000.0
2006-03-28 11:20:00,40.38,40.44,40.38,40.41,12100.0,21.3591,21.3908,21.3591,21.375,12100.0
2006-03-28 11:25:00,40.4,40.5,40.4,40.5,7600.0,21.3697,21.4226,21.3697,21.4226,7600.0
2006-03-28 11:30:00,40.5,40.56,40.49,40.56,12200.0,21.4226,21.4543,21.4173,21.4543,12200.0
2006-03-28 11:35:00,40.55,40.55,40.52,40.53,7400.0,21.449,21.449,21.4331,21.4384,7400.0
2006-03-28 11:40:00,40.54,40.57,40.51,40.55,8100.0,21.4437,21.4596,21.4278,21.449,8100.0
2006-03-28 11:45:00,40.57,40.63,40.55,40.6,53200.0,21.4596,21.4913,21.449,21.4755,53200.0
2006-03-28 11:50:00,40.61,40.61,40.58,40.58,8000.0,21.4807,21.4807,21.4649,21.4649,8000.0
2006-03-28 11:55:00,40.58,40.59,40.52,40.52,15400.0,21.4649,21.4702,21.4331,21.4331,15400.0
2006-03-28 12:00:00,40.53,40.53,40.44,40.44,8700.0,21.4384,21.4384,21.3908,21.3908,8700.0
2006-03-28 12:05:00,40.44,40.44,40.38,40.4,10700.0,21.3908,21.3908,21.3591,21.3697,10700.0
2006-03-28 12:10:00,40.4,40.41,40.38,40.4,12600.0,21.3697,21.375,21.3591,21.3697,12600.0
2006-03-28 12:15:00,40.4,40.45,40.38,40.44,19800.0,21.3697,21.3961,21.3591,21.3908,19800.0
2006-03-28 12:20:00,40.45,40.59,40.41,40.55,15500.0,21.3961,21.4702,21.375,21.449,15500.0
2006-03-28 12:25:00,40.54,40.62,40.54,40.61,10000.0,21.4437,21.486,21.4437,21.4807,10000.0
2006-03-28 12:30:00,40.61,40.7,40.61,40.66,25100.0,21.4807,21.5284,21.4807,21.5072,25100.0
2006-03-28 12:35:00,40.66,40.69,40.62,40.68,14400.0,21.5072,21.5231,21.486,21.5178,14400.0
2006-03-28 12:40:00,40.69,40.71,40.68,40.7,20900.0,21.5231,21.5336,21.5178,21.5284,20900.0
2006-03-28 12:45:00,40.69,40.71,40.67,40.67,18000.0,21.5231,21.5336,21.5125,21.5125,18000.0
2006-03-28 12:50:00,40.68,40.68,40.62,40.62,7300.0,21.5178,21.5178,21.486,21.486,7300.0
2006-03-28 12:55:00,40.62,40.69,40.62,40.66,10000.0,21.486,21.5231,21.486,21.5072,10000.0
2006-03-28 13:00:00,40.64,40.66,40.64,40.64,2600.0,21.4966,21.5072,21.4966,21.4966,2600.0
2006-03-28 13:05:00,40.65,40.65,40.6,40.63,8800.0,21.5019,21.5019,21.4755,21.4913,8800.0
2006-03-28 13:10:00,40.63,40.63,40.59,40.59,13800.0,21.4913,21.4913,21.4702,21.4702,13800.0
2006-03-28 13:15:00,40.59,40.61,40.56,40.58,7600.0,21.4702,21.4807,21.4543,21.4649,7600.0
2006-03-28 13:20:00,40.58,40.62,40.51,40.62,55900.0,21.4649,21.486,21.4278,21.486,55900.0
2006-03-28 13:25:00,40.61,40.65,40.58,40.59,20700.0,21.4807,21.5019,21.4649,21.4702,20700.0
2006-03-28 13:30:00,40.61,40.67,40.61,40.67,12400.0,21.4807,21.5125,21.4807,21.5125,12400.0
2006-03-28 13:35:00,40.69,40.69,40.63,40.67,17000.0,21.5231,21.5231,21.4913,21.5125,17000.0
2006-03-28 13:40:00,40.67,40.68,40.64,40.67,17100.0,21.5125,21.5178,21.4966,21.5125,17100.0
2006-03-28 13:45:00,40.68,40.71,40.64,40.65,38900.0,21.5178,21.5336,21.4966,21.5019,38900.0
2006-03-28 13:50:00,40.65,40.66,40.64,40.66,5400.0,21.5019,21.5072,21.4966,21.5072,5400.0
2006-03-28 13:55:00,40.66,40.66,40.64,40.65,4700.0,21.5072,21.5072,21.4966,21.5019,4700.0
2006-03-28 14:00:00,40.65,40.68,40.63,40.68,15500.0,21.5019,21.5178,21.4913,21.5178,15500.0
2006-03-28 14:05:00,40.68,40.69,40.67,40.69,4500.0,21.5178,21.5231,21.5125,21.5231,4500.0
2006-03-28 14:10:00,40.68,40.7,40.68,40.7,16200.0,21.5178,21.5284,21.5178,21.5284,16200.0
2006-03-28 14:15:00,40.69,40.7,40.43,40.51,50500.0,21.5231,21.5284,21.3855,21.4278,50500.0
2006-03-28 14:20:00,40.5,40.57,40.19,40.34,61000.0,21.4226,21.4596,21.2586,21.3379,61000.0
2006-03-28 14:25:00,40.36,40.49,40.28,40.42,36000.0,21.3485,21.4173,21.3062,21.3802,36000.0
2006-03-28 14:30:00,40.41,40.41,40.1,40.25,43500.0,21.375,21.375,21.211,21.2903,43500.0
2006-03-28 14:35:00,40.23,40.27,40.21,40.24,41900.0,21.2797,21.3009,21.2692,21.285,41900.0
2006-03-28 14:40:00,40.23,40.29,40.2,40.24,33500.0,21.2797,21.3115,21.2639,21.285,33500.0
2006-03-28 14:45:00,40.24,40.29,40.21,40.25,27500.0,21.285,21.3115,21.2692,21.2903,27500.0
2006-03-28 14:50:00,40.24,40.24,40.19,40.2,15400.0,21.285,21.285,21.2586,21.2639,15400.0
2006-03-28 14:55:00,40.2,40.2,40.14,40.16,45000.0,21.2639,21.2639,21.2321,21.2427,45000.0
2006-03-28 15:00:00,40.14,40.16,40.1,40.11,32100.0,21.2321,21.2427,21.211,21.2163,32100.0
2006-03-28 15:05:00,40.11,40.12,40.0,40.05,57300.0,21.2163,21.2216,21.1581,21.1845,57300.0
2006-03-28 15:10:00,40.06,40.09,40.05,40.06,28100.0,21.1898,21.2057,21.1845,21.1898,28100.0
2006-03-28 15:15:00,40.06,40.11,40.03,40.1,50600.0,21.1898,21.2163,21.174,21.211,50600.0
2006-03-28 15:20:00,40.09,40.11,40.07,40.1,32300.0,21.2057,21.2163,21.1951,21.211,32300.0
2006-03-28 15:25:00,40.1,40.13,40.08,40.11,34200.0,21.211,21.2268,21.2004,21.2163,34200.0
2006-03-28 15:30:00,40.13,40.29,40.12,40.24,60700.0,21.2268,21.3115,21.2216,21.285,60700.0
2006-03-28 15:35:00,40.24,40.27,40.2,40.25,32200.0,21.285,21.3009,21.2639,21.2903,32200.0
2006-03-28 15:40:00,40.27,40.27,40.21,40.22,33800.0,21.3009,21.3009,21.2692,21.2745,33800.0
2006-03-28 15:45:00,40.21,40.4,40.18,40.24,71600.0,21.2692,21.3697,21.2533,21.285,71600.0
2006-03-28 15:50:00,40.22,40.23,40.09,40.13,84100.0,21.2745,21.2797,21.2057,21.2268,84100.0
2006-03-28 15:55:00,40.13,40.27,40.11,40.17,61800.0,21.2268,21.3009,21.2163,21.248,61800.0
2006-03-29 09:30:00,39.6,39.87,39.5,39.7,379700.0,20.9465,21.0893,20.8936,20.9994,379700.0
2006-03-29 09:35:00,39.71,39.78,39.57,39.59,143500.0,21.0047,21.0417,20.9306,20.9412,143500.0
2006-03-29 09:40:00,39.59,39.6,39.5,39.5,130300.0,20.9412,20.9465,20.8936,20.8936,130300.0
2006-03-29 09:45:00,39.51,39.57,39.39,39.43,197600.0,20.8989,20.9306,20.8354,20.8566,197600.0
2006-03-29 09:50:00,39.44,39.61,39.42,39.5,136500.0,20.8619,20.9518,20.8513,20.8936,136500.0
2006-03-29 09:55:00,39.5,39.5,39.44,39.48,77800.0,20.8936,20.8936,20.8619,20.883,77800.0
2006-03-29 10:00:00,39.48,39.51,39.41,39.44,149900.0,20.883,20.8989,20.846,20.8619,149900.0
2006-03-29 10:05:00,39.43,39.45,39.34,39.35,98000.0,20.8566,20.8672,20.809,20.8143,98000.0
2006-03-29 10:10:00,39.35,39.48,39.35,39.44,157900.0,20.8143,20.883,20.8143,20.8619,157900.0
2006-03-29 10:15:00,39.45,39.81,39.44,39.67,135200.0,20.8672,21.0576,20.8619,20.9835,135200.0
2006-03-29 10:20:00,39.69,39.79,39.65,39.78,101400.0,20.9941,21.047,20.973,21.0417,101400.0
2006-03-29 10:25:00,39.79,39.79,39.66,39.7,65100.0,21.047,21.047,20.9782,20.9994,65100.0
2006-03-29 10:30:00,39.7,39.75,39.6,39.69,100200.0,20.9994,21.0258,20.9465,20.9941,100200.0
2006-03-29 10:35:00,39.71,39.74,39.61,39.68,61600.0,21.0047,21.0206,20.9518,20.9888,61600.0
2006-03-29 10:40:00,39.69,39.78,39.68,39.73,79500.0,20.9941,21.0417,20.9888,21.0153,79500.0
2006-03-29 10:45:00,39.74,39.74,39.68,39.73,47900.0,21.0206,21.0206,20.9888,21.0153,47900.0
2006-03-29 10:50:00,39.73,39.74,39.67,39.68,46100.0,21.0153,21.0206,20.9835,20.9888,46100.0
2006-03-29 10:55:00,39.69,39.72,39.66,39.7,71800.0,20.9941,21.01,20.9782,20.9994,71800.0
2006-03-29 11:00:00,39.71,39.75,39.67,39.69,55900.0,21.0047,21.0258,20.9835,20.9941,55900.0
2006-03-29 11:05:00,39.69,39.8,39.67,39.79,117000.0,20.9941,21.0523,20.9835,21.047,117000.0
2006-03-29 11:10:00,39.8,39.95,39.76,39.83,101200.0,21.0523,21.1316,21.0311,21.0682,101200.0
2006-03-29 11:15:00,39.83,39.95,39.83,39.9,44400.0,21.0682,21.1316,21.0682,21.1052,44400.0
2006-03-29 11:20:00,39.89,40.05,39.83,40.04,60800.0,21.0999,21.1845,21.0682,21.1792,60800.0
2006-03-29 11:25:00,40.05,40.05,39.98,40.01,41000.0,21.1845,21.1845,21.1475,21.1634,41000.0
2006-03-29 11:30:00,40.01,40.16,40.0,40.12,65600.0,21.1634,21.2427,21.1581,21.2216,65600.0
2006-03-29 11:35:00,40.12,40.25,40.11,40.2,63200.0,21.2216,21.2903,21.2163,21.2639,63200.0
2006-03-29 11:40:00,40.2,40.4,40.2,40.39,48600.0,21.2639,21.3697,21.2639,21.3644,48600.0
2006-03-29 11:45:00,40.39,40.46,40.36,40.46,30100.0,21.3644,21.4014,21.3485,21.4014,30100.0
2006-03-29 11:50:00,40.46,40.56,40.46,40.52,49400.0,21.4014,21.4543,21.4014,21.4331,49400.0
2006-03-29 11:55:00,40.52,40.6,40.44,40.53,50700.0,21.4331,21.4755,21.3908,21.4384,50700.0
2006-03-29 12:00:00,40.54,40.57,40.53,40.53,34400.0,21.4437,21.4596,21.4384,21.4384,34400.0
2006-03-29 12:05:00,40.54,40.55,40.5,40.54,44600.0,21.4437,21.449,21.4226,21.4437,44600.0
2006-03-29 12:10:00,40.53,40.69,40.53,40.64,76000.0,21.4384,21.5231,21.4384,21.4966,76000.0
2006-03-29 12:15:00,40.64,40.69,40.6,40.68,45900.0,21.4966,21.5231,21.4755,21.5178,45900.0
2006-03-29 12:20:00,40.68,40.76,40.68,40.76,38300.0,21.5178,21.5601,21.5178,21.5601,38300.0
2006-03-29 12:25:00,40.76,40.84,40.75,40.83,41000.0,21.5601,21.6024,21.5548,21.5971,41000.0
2006-03-29 12:30:00,40.84,40.94,40.84,40.94,76200.0,21.6024,21.6553,21.6024,21.6553,76200.0
2006-03-29 12:35:00,40.94,40.95,40.89,40.9,23000.0,21.6553,21.6606,21.6289,21.6341,23000.0
2006-03-29 12:40:00,40.9,40.95,40.88,40.94,38700.0,21.6341,21.6606,21.6236,21.6553,38700.0
2006-03-29 12:45:00,40.93,40.93,40.82,40.83,54300.0,21.65,21.65,21.5918,21.5971,54300.0
2006-03-29 12:50:00,40.82,40.85,40.82,40.84,28600.0,21.5918,21.6077,21.5918,21.6024,28600.0
2006-03-29 12:55:00,40.85,40.93,40.84,40.9,41300.0,21.6077,21.65,21.6024,21.6341,41300.0
2006-03-29 13:00:00,40.9,40.93,40.88,40.9,37200.0,21.6341,21.65,21.6236,21.6341,37200.0
2006-03-29 13:05:00,40.9,40.9,40.85,40.85,26200.0,21.6341,21.6341,21.6077,21.6077,26200.0
2006-03-29 13:10:00,40.87,40.9,40.87,40.88,33500.0,21.6183,21.6341,21.6183,21.6236,33500.0
2006-03-29 13:15:00,40.9,40.98,40.87,40.92,80100.0,21.6341,21.6765,21.6183,21.6447,80100.0
2006-03-29 13:20:00,40.91,40.98,40.86,40.92,42400.0,21.6394,21.6765,21.613,21.6447,42400.0
2006-03-29 13:25:00,40.92,40.95,40.91,40.93,27700.0,21.6447,21.6606,21.6394,21.65,27700.0
2006-03-29 13:30:00,40.93,40.96,40.86,40.86,13300.0,21.65,21.6659,21.613,21.613,13300.0
2006-03-29 13:35:00,40.86,40.87,40.78,40.78,22400.0,21.613,21.6183,21.5707,21.5707,22400.0
2006-03-29 13:40:00,40.8,40.84,40.78,40.81,19400.0,21.5812,21.6024,21.5707,21.5865,19400.0
2006-03-29 13:45:00,40.81,40.87,40.8,40.87,11700.0,21.5865,21.6183,21.5812,21.6183,11700.0
2006-03-29 13:50:00,40.86,40.91,40.85,40.9,18700.0,21.613,21.6394,21.6077,21.6341,18700.0
2006-03-29 13:55:00,40.9,40.93,40.89,40.92,10000.0,21.6341,21.65,21.6289,21.6447,10000.0
2006-03-29 14:00:00,40.91,40.97,40.91,40.96,23300.0,21.6394,21.6712,21.6394,21.6659,23300.0
2006-03-29 14:05:00,40.96,41.1,40.95,41.09,73200.0,21.6659,21.7399,21.6606,21.7346,73200.0
2006-03-29 14:10:00,41.09,41.17,41.09,41.17,52200.0,21.7346,21.777,21.7346,21.777,52200.0
2006-03-29 14:15:00,41.17,41.26,41.05,41.09,49400.0,21.777,21.8246,21.7135,21.7346,49400.0
2006-03-29 14:20:00,41.09,41.11,41.05,41.05,30100.0,21.7346,21.7452,21.7135,21.7135,30100.0
2006-03-29 14:25:00,41.05,41.07,40.94,40.95,40100.0,21.7135,21.7241,21.6553,21.6606,40100.0
2006-03-29 14:30:00,40.95,40.96,40.84,40.9,35200.0,21.6606,21.6659,21.6024,21.6341,35200.0
2006-03-29 14:35:00,40.91,40.91,40.84,40.89,23500.0,21.6394,21.6394,21.6024,21.6289,23500.0
2006-03-29 14:40:00,40.89,40.89,40.8,40.86,25400.0,21.6289,21.6289,21.5812,21.613,25400.0
2006-03-29 14:45:00,40.87,40.97,40.85,40.97,39500.0,21.6183,21.6712,21.6077,21.6712,39500.0
2006-03-29 14:50:00,40.97,40.97,40.95,40.96,79100.0,21.6712,21.6712,21.6606,21.6659,79100.0
2006-03-29 14:55:00,40.97,40.97,40.86,40.86,45200.0,21.6712,21.6712,21.613,21.613,45200.0
2006-03-29 15:00:00,40.85,40.97,40.85,40.96,37600.0,21.6077,21.6712,21.6077,21.6659,37600.0
2006-03-29 15:05:00,40.96,41.09,40.95,41.09,42400.0,21.6659,21.7346,21.6606,21.7346,42400.0
2006-03-29 15:10:00,41.08,41.12,41.08,41.09,56900.0,21.7294,21.7505,21.7294,21.7346,56900.0
2006-03-29 15:15:00,41.09,41.11,41.08,41.08,35600.0,21.7346,21.7452,21.7294,21.7294,35600.0
2006-03-29 15:20:00,41.08,41.15,41.07,41.14,29700.0,21.7294,21.7664,21.7241,21.7611,29700.0
2006-03-29 15:25:00,41.15,41.2,41.13,41.16,60900.0,21.7664,21.7928,21.7558,21.7717,60900.0
2006-03-29 15:30:00,41.17,41.21,41.09,41.09,45800.0,21.777,21.7981,21.7346,21.7346,45800.0
2006-03-29 15:35:00,41.09,41.09,40.77,40.77,42400.0,21.7346,21.7346,21.5654,21.5654,42400.0
2006-03-29 15:40:00,40.77,40.81,40.72,40.74,48900.0,21.5654,21.5865,21.5389,21.5495,48900.0
2006-03-29 15:45:00,40.75,40.79,40.7,40.77,46500.0,21.5548,21.576,21.5284,21.5654,46500.0
2006-03-29 15:50:00,40.78,40.82,40.74,40.77,65700.0,21.5707,21.5918,21.5495,21.5654,65700.0
2006-03-29 15:55:00,40.77,40.79,40.72,40.79,99500.0,21.5654,21.576,21.5389,21.576,99500.0
2006-03-30 09:30:00,40.71,41.24,40.71,41.23,65700.0,21.5336,21.814,21.5336,21.8087,65700.0
2006-03-30 09:35:00,41.25,41.3,41.15,41.2,53900.0,21.8193,21.8457,21.7664,21.7928,53900.0
2006-03-30 09:40:00,41.21,41.27,41.15,41.25,29200.0,21.7981,21.8299,21.7664,21.8193,29200.0
2006-03-30 09:45:00,41.24,41.31,41.19,41.3,30600.0,21.814,21.851,21.7875,21.8457,30600.0
2006-03-30 09:50:00,41.3,41.5,41.26,41.5,45300.0,21.8457,21.9515,21.8246,21.9515,45300.0
2006-03-30 09:55:00,41.47,41.49,41.4,41.41,22600.0,21.9356,21.9462,21.8986,21.9039,22600.0
2006-03-30 10:00:00,41.4,41.58,41.36,41.55,43200.0,21.8986,21.9938,21.8775,21.978,43200.0
2006-03-30 10:05:00,41.55,41.72,41.48,41.67,33000.0,21.978,22.0679,21.9409,22.0414,33000.0
2006-03-30 10:10:00,41.67,41.76,41.66,41.71,33900.0,22.0414,22.089,22.0361,22.0626,33900.0
2006-03-30 10:15:00,41.71,41.74,41.54,41.57,23500.0,22.0626,22.0785,21.9727,21.9885,23500.0
2006-03-30 10:20:00,41.55,41.56,41.5,41.52,19300.0,21.978,21.9832,21.9515,21.9621,19300.0
2006-03-30 10:25:00,41.52,41.52,41.43,41.43,28200.0,21.9621,21.9621,21.9145,21.9145,28200.0
2006-03-30 10:30:00,41.42,41.45,41.35,41.4,19000.0,21.9092,21.9251,21.8722,21.8986,19000.0
2006-03-30 10:35:00,41.41,41.41,41.36,41.37,21800.0,21.9039,21.9039,21.8775,21.8827,21800.0
2006-03-30 10:40:00,41.37,41.37,41.26,41.35,14400.0,21.8827,21.8827,21.8246,21.8722,14400.0
2006-03-30 10:45:00,41.36,41.45,41.34,41.38,36200.0,21.8775,21.9251,21.8669,21.888,36200.0
2006-03-30 10:50:00,41.38,41.38,41.2,41.2,15200.0,21.888,21.888,21.7928,21.7928,15200.0
2006-03-30 10:55:00,41.2,41.21,41.05,41.08,17300.0,21.7928,21.7981,21.7135,21.7294,17300.0
2006-03-30 11:00:00,41.05,41.1,41.03,41.05,20700.0,21.7135,21.7399,21.7029,21.7135,20700.0
2006-03-30 11:05:00,41.05,41.05,40.9,40.93,19400.0,21.7135,21.7135,21.6341,21.65,19400.0
2006-03-30 11:10:00,40.93,40.95,40.83,40.86,24000.0,21.65,21.6606,21.5971,21.613,24000.0
2006-03-30 11:15:00,40.86,40.93,40.86,40.91,18200.0,21.613,21.65,21.613,21.6394,18200.0
2006-03-30 11:20:00,40.91,41.09,40.91,41.05,33000.0,21.6394,21.7346,21.6394,21.7135,33000.0
2006-03-30 11:25:00,41.05,41.24,41.05,41.2,21800.0,21.7135,21.814,21.7135,21.7928,21800.0
2006-03-30 11:30:00,41.19,41.23,41.13,41.13,17300.0,21.7875,21.8087,21.7558,21.7558,17300.0
2006-03-30 11:35:00,41.12,41.16,41.1,41.12,27000.0,21.7505,21.7717,21.7399,21.7505,27000.0
2006-03-30 11:40:00,41.12,41.17,41.06,41.1,17300.0,21.7505,21.777,21.7188,21.7399,17300.0
2006-03-30 11:45:00,41.1,41.19,41.09,41.12,18800.0,21.7399,21.7875,21.7346,21.7505,18800.0
2006-03-30 11:50:00,41.12,41.17,41.1,41.1,10900.0,21.7505,21.777,21.7399,21.7399,10900.0
2006-03-30 11:55:00,41.1,41.12,41.04,41.04,13800.0,21.7399,21.7505,21.7082,21.7082,13800.0
2006-03-30 12:00:00,41.04,41.15,41.03,41.08,23400.0,21.7082,21.7664,21.7029,21.7294,23400.0
2006-03-30 12:05:00,41.09,41.19,41.09,41.13,46500.0,21.7346,21.7875,21.7346,21.7558,46500.0
2006-03-30 12:10:00,41.13,41.14,41.06,41.11,9000.0,21.7558,21.7611,21.7188,21.7452,9000.0
2006-03-30 12:15:00,41.11,41.13,41.09,41.12,15100.0,21.7452,21.7558,21.7346,21.7505,15100.0
2006-03-30 12:20:00,41.12,41.2,41.11,41.15,12900.0,21.7505,21.7928,21.7452,21.7664,12900.0
2006-03-30 12:25:00,41.15,41.15,41.1,41.11,12000.0,21.7664,21.7664,21.7399,21.7452,12000.0
2006-03-30 12:30:00,41.12,41.13,41.1,41.11,10800.0,21.7505,21.7558,21.7399,21.7452,10800.0
2006-03-30 12:35:00,41.11,41.12,41.02,41.05,11800.0,21.7452,21.7505,21.6976,21.7135,11800.0
2006-03-30 12:40:00,41.05,41.06,41.0,41.01,17600.0,21.7135,21.7188,21.687,21.6923,17600.0
2006-03-30 12:45:00,41.02,41.05,40.99,41.02,17500.0,21.6976,21.7135,21.6817,21.6976,17500.0
2006-03-30 12:50:00,41.01,41.03,40.95,41.01,9100.0,21.6923,21.7029,21.6606,21.6923,9100.0
2006-03-30 12:55:00,41.03,41.13,41.03,41.13,7500.0,21.7029,21.7558,21.7029,21.7558,7500.0
2006-03-30 13:00:00,41.14,41.16,40.98,41.06,19700.0,21.7611,21.7717,21.6765,21.7188,19700.0
2006-03-30 13:05:00,41.06,41.08,41.04,41.05,11900.0,21.7188,21.7294,21.7082,21.7135,11900.0
2006-03-30 13:10:00,41.06,41.06,40.96,40.97,36000.0,21.7188,21.7188,21.6659,21.6712,36000.0
2006-03-30 13:15:00,40.97,41.04,40.94,41.03,35400.0,21.6712,21.7082,21.6553,21.7029,35400.0
2006-03-30 13:20:00,41.04,41.11,41.03,41.07,19200.0,21.7082,21.7452,21.7029,21.7241,19200.0
2006-03-30 13:25:00,41.07,41.14,41.06,41.1,21200.0,21.7241,21.7611,21.7188,21.7399,21200.0
2006-03-30 13:30:00,41.09,41.09,40.95,40.98,18800.0,21.7346,21.7346,21.6606,21.6765,18800.0
2006-03-30 13:35:00,40.99,41.08,40.98,41.04,11300.0,21.6817,21.7294,21.6765,21.7082,11300.0
2006-03-30 13:40:00,41.05,41.13,41.01,41.13,13600.0,21.7135,21.7558,21.6923,21.7558,13600.0
2006-03-30 13:45:00,41.12,41.14,41.08,41.11,10600.0,21.7505,21.7611,21.7294,21.7452,10600.0
2006-03-30 13:50:00,41.1,41.15,41.08,41.09,10000.0,21.7399,21.7664,21.7294,21.7346,10000.0
2006-03-30 13:55:00,41.08,41.1,41.07,41.07,54200.0,21.7294,21.7399,21.7241,21.7241,54200.0
2006-03-30 14:00:00,41.08,41.12,41.07,41.08,17400.0,21.7294,21.7505,21.7241,21.7294,17400.0
2006-03-30 14:05:00,41.09,41.11,41.06,41.06,9000.0,21.7346,21.7452,21.7188,21.7188,9000.0
2006-03-30 14:10:00,41.06,41.08,41.05,41.06,6300.0,21.7188,21.7294,21.7135,21.7188,6300.0
2006-03-30 14:15:00,41.07,41.1,41.03,41.03,18800.0,21.7241,21.7399,21.7029,21.7029,18800.0
2006-03-30 14:20:00,41.02,41.05,40.99,41.05,18300.0,21.6976,21.7135,21.6817,21.7135,18300.0
2006-03-30 14:25:00,41.05,41.1,41.04,41.08,6900.0,21.7135,21.7399,21.7082,21.7294,6900.0
2006-03-30 14:30:00,41.08,41.09,41.07,41.09,6700.0,21.7294,21.7346,21.7241,21.7346,6700.0
2006-03-30 14:35:00,41.09,41.11,41.06,41.1,20500.0,21.7346,21.7452,21.7188,21.7399,20500.0
2006-03-30 14:40:00,41.1,41.12,41.09,41.12,16300.0,21.7399,21.7505,21.7346,21.7505,16300.0
2006-03-30 14:45:00,41.13,41.2,41.09,41.18,31200.0,21.7558,21.7928,21.7346,21.7822,31200.0
2006-03-30 14:50:00,41.17,41.19,41.14,41.15,27400.0,21.777,21.7875,21.7611,21.7664,27400.0
2006-03-30 14:55:00,41.15,41.2,41.15,41.2,11600.0,21.7664,21.7928,21.7664,21.7928,11600.0
2006-03-30 15:00:00,41.2,41.2,41.16,41.17,32600.0,21.7928,21.7928,21.7717,21.777,32600.0
2006-03-30 15:05:00,41.17,41.24,41.16,41.22,28200.0,21.777,21.814,21.7717,21.8034,28200.0
2006-03-30 15:10:00,41.23,41.23,41.19,41.2,40000.0,21.8087,21.8087,21.7875,21.7928,40000.0
2006-03-30 15:15:00,41.2,41.2,41.15,41.18,30400.0,21.7928,21.7928,21.7664,21.7822,30400.0
2006-03-30 15:20:00,41.17,41.22,41.16,41.16,68400.0,21.777,21.8034,21.7717,21.7717,68400.0
2006-03-30 15:25:00,41.16,41.17,41.09,41.11,15400.0,21.7717,21.777,21.7346,21.7452,15400.0
2006-03-30 15:30:00,41.13,41.14,41.08,41.14,18600.0,21.7558,21.7611,21.7294,21.7611,18600.0
2006-03-30 15:35:00,41.14,41.2,41.14,41.2,14100.0,21.7611,21.7928,21.7611,21.7928,14100.0
2006-03-30 15:40:00,41.19,41.19,41.14,41.14,18600.0,21.7875,21.7875,21.7611,21.7611,18600.0
2006-03-30 15:45:00,41.13,41.16,41.11,41.13,14500.0,21.7558,21.7717,21.7452,21.7558,14500.0
2006-03-30 15:50:00,41.13,41.19,41.13,41.19,35600.0,21.7558,21.7875,21.7558,21.7875,35600.0
2006-03-30 15:55:00,41.19,41.21,41.16,41.19,108900.0,21.7875,21.7981,21.7717,21.7875,108900.0
2006-03-31 09:30:00,41.09,41.25,40.89,40.95,47600.0,21.7346,21.8193,21.6289,21.6606,47600.0
2006-03-31 09:35:00,40.95,41.05,40.95,40.97,42400.0,21.6606,21.7135,21.6606,21.6712,42400.0
2006-03-31 09:40:00,41.01,41.16,41.01,41.16,23200.0,21.6923,21.7717,21.6923,21.7717,23200.0
2006-03-31 09:45:00,41.16,41.26,41.16,41.18,22200.0,21.7717,21.8246,21.7717,21.7822,22200.0
2006-03-31 09:50:00,41.17,41.21,41.1,41.15,32000.0,21.777,21.7981,21.7399,21.7664,32000.0
2006-03-31 09:55:00,41.16,41.17,41.08,41.17,30400.0,21.7717,21.777,21.7294,21.777,30400.0
2006-03-31 10:00:00,41.17,41.17,41.06,41.16,28300.0,21.777,21.777,21.7188,21.7717,28300.0
2006-03-31 10:05:00,41.14,41.18,41.08,41.14,43800.0,21.7611,21.7822,21.7294,21.7611,43800.0
2006-03-31 10:10:00,41.14,41.27,41.14,41.2,65500.0,21.7611,21.8299,21.7611,21.7928,65500.0
2006-03-31 10:15:00,41.22,41.23,41.17,41.19,24300.0,21.8034,21.8087,21.777,21.7875,24300.0
2006-03-31 10:20:00,41.19,41.19,41.08,41.12,51500.0,21.7875,21.7875,21.7294,21.7505,51500.0
2006-03-31 10:25:00,41.14,41.16,41.12,41.15,23800.0,21.7611,21.7717,21.7505,21.7664,23800.0
2006-03-31 10:30:00,41.15,41.21,41.13,41.2,43000.0,21.7664,21.7981,21.7558,21.7928,43000.0
2006-03-31 10:35:00,41.2,41.2,41.19,41.19,33500.0,21.7928,21.7928,21.7875,21.7875,33500.0
2006-03-31 10:40:00,41.19,41.2,41.16,41.19,8000.0,21.7875,21.7928,21.7717,21.7875,8000.0
2006-03-31 10:45:00,41.2,41.24,41.19,41.23,15500.0,21.7928,21.814,21.7875,21.8087,15500.0
2006-03-31 10:50:00,41.25,41.26,41.2,41.2,18900.0,21.8193,21.8246,21.7928,21.7928,18900.0
2006-03-31 10:55:00,41.21,41.21,41.17,41.18,7500.0,21.7981,21.7981,21.777,21.7822,7500.0
2006-03-31 11:00:00,41.18,41.25,41.18,41.25,17300.0,21.7822,21.8193,21.7822,21.8193,17300.0
2006-03-31 11:05:00,41.26,41.27,41.24,41.26,7000.0,21.8246,21.8299,21.814,21.8246,7000.0
2006-03-31 11:10:00,41.26,41.27,41.23,41.26,10300.0,21.8246,21.8299,21.8087,21.8246,10300.0
2006-03-31 11:15:00,41.26,41.29,41.26,41.28,11000.0,21.8246,21.8404,21.8246,21.8351,11000.0
2006-03-31 11:20:00,41.28,41.29,41.27,41.28,5300.0,21.8351,21.8404,21.8299,21.8351,5300.0
2006-03-31 11:25:00,41.28,41.28,41.22,41.22,8400.0,21.8351,21.8351,21.8034,21.8034,8400.0
2006-03-31 11:30:00,41.22,41.26,41.21,41.26,11700.0,21.8034,21.8246,21.7981,21.8246,11700.0
2006-03-31 11:35:00,41.26,41.26,41.24,41.25,4000.0,21.8246,21.8246,21.814,21.8193,4000.0
2006-03-31 11:40:00,41.25,41.25,41.24,41.25,6000.0,21.8193,21.8193,21.814,21.8193,6000.0
2006-03-31 11:45:00,41.25,41.45,41.25,41.44,21000.0,21.8193,21.9251,21.8193,21.9198,21000.0
2006-03-31 11:50:00,41.44,41.44,41.37,41.38,12500.0,21.9198,21.9198,21.8827,21.888,12500.0
2006-03-31 11:55:00,41.38,41.45,41.37,41.42,20200.0,21.888,21.9251,21.8827,21.9092,20200.0
2006-03-31 12:00:00,41.42,41.42,41.36,41.38,10100.0,21.9092,21.9092,21.8775,21.888,10100.0
2006-03-31 12:05:00,41.38,41.38,41.35,41.35,9400.0,21.888,21.888,21.8722,21.8722,9400.0
2006-03-31 12:10:00,41.35,41.4,41.35,41.39,12200.0,21.8722,21.8986,21.8722,21.8933,12200.0
2006-03-31 12:15:00,41.4,41.49,41.4,41.47,20500.0,21.8986,21.9462,21.8986,21.9356,20500.0
2006-03-31 12:20:00,41.47,41.48,41.43,41.43,15700.0,21.9356,21.9409,21.9145,21.9145,15700.0
2006-03-31 12:25:00,41.44,41.49,41.37,41.43,36100.0,21.9198,21.9462,21.8827,21.9145,36100.0
2006-03-31 12:30:00,41.41,41.45,41.41,41.44,11000.0,21.9039,21.9251,21.9039,21.9198,11000.0
2006-03-31 12:35:00,41.45,41.46,41.4,41.46,19900.0,21.9251,21.9304,21.8986,21.9304,19900.0
2006-03-31 12:40:00,41.45,41.5,41.45,41.48,24200.0,21.9251,21.9515,21.9251,21.9409,24200.0
2006-03-31 12:45:00,41.47,41.47,41.34,41.36,15200.0,21.9356,21.9356,21.8669,21.8775,15200.0
2006-03-31 12:50:00,41.36,41.37,41.32,41.37,12500.0,21.8775,21.8827,21.8563,21.8827,12500.0
2006-03-31 12:55:00,41.37,41.37,41.29,41.33,17500.0,21.8827,21.8827,21.8404,21.8616,17500.0
2006-03-31 13:00:00,41.34,41.37,41.34,41.35,27000.0,21.8669,21.8827,21.8669,21.8722,27000.0
2006-03-31 13:05:00,41.36,41.36,41.35,41.35,3200.0,21.8775,21.8775,21.8722,21.8722,3200.0
2006-03-31 13:10:00,41.35,41.37,41.35,41.35,5400.0,21.8722,21.8827,21.8722,21.8722,5400.0
2006-03-31 13:15:00,41.35,41.37,41.35,41.36,12400.0,21.8722,21.8827,21.8722,21.8775,12400.0
2006-03-31 13:20:00,41.36,41.37,41.35,41.35,6200.0,21.8775,21.8827,21.8722,21.8722,6200.0
2006-03-31 13:25:00,41.36,41.4,41.35,41.4,49400.0,21.8775,21.8986,21.8722,21.8986,49400.0
2006-03-31 13:30:00,41.39,41.4,41.38,41.38,17200.0,21.8933,21.8986,21.888,21.888,17200.0
2006-03-31 13:35:00,41.39,41.45,41.38,41.43,59100.0,21.8933,21.9251,21.888,21.9145,59100.0
2006-03-31 13:40:00,41.43,41.44,41.42,41.42,7600.0,21.9145,21.9198,21.9092,21.9092,7600.0
2006-03-31 13:45:00,41.43,41.43,41.39,41.42,11500.0,21.9145,21.9145,21.8933,21.9092,11500.0
2006-03-31 13:50:00,41.41,41.47,41.4,41.45,14700.0,21.9039,21.9356,21.8986,21.9251,14700.0
2006-03-31 13:55:00,41.46,41.46,41.44,41.44,32900.0,21.9304,21.9304,21.9198,21.9198,32900.0
2006-03-31 14:00:00,41.44,41.49,41.44,41.47,13600.0,21.9198,21.9462,21.9198,21.9356,13600.0
2006-03-31 14:05:00,41.45,41.47,41.45,41.46,22400.0,21.9251,21.9356,21.9251,21.9304,22400.0
2006-03-31 14:10:00,41.46,41.49,41.45,41.48,8100.0,21.9304,21.9462,21.9251,21.9409,8100.0
2006-03-31 14:15:00,41.47,41.49,41.47,41.48,29800.0,21.9356,21.9462,21.9356,21.9409,29800.0
2006-03-31 14:20:00,41.49,41.5,41.48,41.48,12500.0,21.9462,21.9515,21.9409,21.9409,12500.0
2006-03-31 14:25:00,41.48,41.49,41.37,41.39,28500.0,21.9409,21.9462,21.8827,21.8933,28500.0
2006-03-31 14:30:00,41.38,41.47,41.38,41.47,26000.0,21.888,21.9356,21.888,21.9356,26000.0
2006-03-31 14:35:00,41.47,41.5,41.46,41.5,22900.0,21.9356,21.9515,21.9304,21.9515,22900.0
2006-03-31 14:40:00,41.49,41.5,41.49,41.49,8700.0,21.9462,21.9515,21.9462,21.9462,8700.0
2006-03-31 14:45:00,41.5,41.54,41.49,41.51,41200.0,21.9515,21.9727,21.9462,21.9568,41200.0
2006-03-31 14:50:00,41.52,41.65,41.48,41.64,57800.0,21.9621,22.0309,21.9409,22.0256,57800.0
2006-03-31 14:55:00,41.64,41.68,41.63,41.65,44900.0,22.0256,22.0467,22.0203,22.0309,44900.0
2006-03-31 15:00:00,41.65,41.69,41.65,41.68,26600.0,22.0309,22.052,22.0309,22.0467,26600.0
2006-03-31 15:05:00,41.68,41.72,41.62,41.62,46400.0,22.0467,22.0679,22.015,22.015,46400.0
2006-03-31 15:10:00,41.62,41.68,41.58,41.67,37700.0,22.015,22.0467,21.9938,22.0414,37700.0
2006-03-31 15:15:00,41.68,41.68,41.6,41.63,61800.0,22.0467,22.0467,22.0044,22.0203,61800.0
2006-03-31 15:20:00,41.63,41.64,41.62,41.63,12900.0,22.0203,22.0256,22.015,22.0203,12900.0
2006-03-31 15:25:00,41.64,41.68,41.63,41.63,26400.0,22.0256,22.0467,22.0203,22.0203,26400.0
2006-03-31 15:30:00,41.63,41.64,41.63,41.63,21100.0,22.0203,22.0256,22.0203,22.0203,21100.0
2006-03-31 15:35:00,41.64,41.64,41.53,41.56,61300.0,22.0256,22.0256,21.9674,21.9832,61300.0
2006-03-31 15:40:00,41.56,41.56,41.51,41.56,35600.0,21.9832,21.9832,21.9568,21.9832,35600.0
2006-03-31 15:45:00,41.56,41.57,41.49,41.55,36700.0,21.9832,21.9885,21.9462,21.978,36700.0
2006-03-31 15:50:00,41.55,41.65,41.55,41.65,45500.0,21.978,22.0309,21.978,22.0309,45500.0
2006-03-31 15:55:00,41.65,41.67,41.58,41.61,133600.0,22.0309,22.0414,21.9938,22.0097,133600.0
2006-04-03 09:30:00,42.0,42.37,41.78,42.11,145100.0,22.216,22.4117,22.0996,22.2742,145100.0
2006-04-03 09:35:00,42.08,42.12,41.95,41.99,46800.0,22.2583,22.2795,22.1895,22.2107,46800.0
2006-04-03 09:40:00,41.97,42.07,41.97,42.05,30800.0,22.2001,22.253,22.2001,22.2424,30800.0
2006-04-03 09:45:00,42.04,42.06,41.99,42.01,33000.0,22.2371,22.2477,22.2107,22.2213,33000.0
2006-04-03 09:50:00,42.0,42.07,42.0,42.05,30500.0,22.216,22.253,22.216,22.2424,30500.0
2006-04-03 09:55:00,42.03,42.06,41.96,42.0,18700.0,22.2319,22.2477,22.1948,22.216,18700.0
2006-04-03 10:00:00,41.99,41.99,41.9,41.9,20200.0,22.2107,22.2107,22.1631,22.1631,20200.0
2006-04-03 10:05:00,41.9,41.97,41.9,41.9,23700.0,22.1631,22.2001,22.1631,22.1631,23700.0
2006-04-03 10:10:00,41.92,41.94,41.9,41.91,17200.0,22.1737,22.1843,22.1631,22.1684,17200.0
2006-04-03 10:15:00,41.91,41.93,41.9,41.91,23300.0,22.1684,22.179,22.1631,22.1684,23300.0
2006-04-03 10:20:00,41.92,41.97,41.9,41.94,21500.0,22.1737,22.2001,22.1631,22.1843,21500.0
2006-04-03 10:25:00,41.95,42.02,41.95,41.98,13600.0,22.1895,22.2266,22.1895,22.2054,13600.0
2006-04-03 10:30:00,41.98,42.0,41.96,41.99,15100.0,22.2054,22.216,22.1948,22.2107,15100.0
2006-04-03 10:35:00,41.96,42.0,41.95,41.98,12900.0,22.1948,22.216,22.1895,22.2054,12900.0
2006-04-03 10:40:00,41.97,42.09,41.97,42.09,16300.0,22.2001,22.2636,22.2001,22.2636,16300.0
2006-04-03 10:45:00,42.1,42.14,42.02,42.02,15600.0,22.2689,22.29,22.2266,22.2266,15600.0
2006-04-03 10:50:00,42.02,42.03,42.0,42.01,18800.0,22.2266,22.2319,22.216,22.2213,18800.0
2006-04-03 10:55:00,42.0,42.01,41.94,41.96,25000.0,22.216,22.2213,22.1843,22.1948,25000.0
2006-04-03 11:00:00,41.96,41.98,41.94,41.97,23000.0,22.1948,22.2054,22.1843,22.2001,23000.0
2006-04-03 11:05:00,41.97,41.97,41.91,41.91,14800.0,22.2001,22.2001,22.1684,22.1684,14800.0
2006-04-03 11:10:00,41.91,42.03,41.91,42.01,24300.0,22.1684,22.2319,22.1684,22.2213,24300.0
2006-04-03 11:15:00,42.02,42.02,41.96,41.98,10000.0,22.2266,22.2266,22.1948,22.2054,10000.0
2006-04-03 11:20:00,41.98,42.02,41.98,41.98,16500.0,22.2054,22.2266,22.2054,22.2054,16500.0
2006-04-03 11:25:00,41.99,42.03,41.94,41.98,42600.0,22.2107,22.2319,22.1843,22.2054,42600.0
2006-04-03 11:30:00,41.98,41.99,41.95,41.97,35900.0,22.2054,22.2107,22.1895,22.2001,35900.0
2006-04-03 11:35:00,41.96,42.04,41.95,41.97,31900.0,22.1948,22.2371,22.1895,22.2001,31900.0
2006-04-03 11:40:00,41.97,41.98,41.97,41.97,7800.0,22.2001,22.2054,22.2001,22.2001,7800.0
2006-04-03 11:45:00,41.98,42.08,41.98,42.05,23500.0,22.2054,22.2583,22.2054,22.2424,23500.0
2006-04-03 11:50:00,42.05,42.13,42.05,42.12,16700.0,22.2424,22.2848,22.2424,22.2795,16700.0
2006-04-03 11:55:00,42.13,42.23,42.1,42.21,43200.0,22.2848,22.3376,22.2689,22.3271,43200.0
2006-04-03 12:00:00,42.21,42.22,42.17,42.19,42000.0,22.3271,22.3324,22.3059,22.3165,42000.0
2006-04-03 12:05:00,42.19,42.19,42.07,42.08,17100.0,22.3165,22.3165,22.253,22.2583,17100.0
2006-04-03 12:10:00,42.08,42.17,42.06,42.14,16800.0,22.2583,22.3059,22.2477,22.29,16800.0
2006-04-03 12:15:00,42.12,42.16,42.07,42.07,14400.0,22.2795,22.3006,22.253,22.253,14400.0
2006-04-03 12:20:00,42.07,42.09,42.03,42.07,22500.0,22.253,22.2636,22.2319,22.253,22500.0
2006-04-03 12:25:00,42.08,42.08,42.02,42.02,24300.0,22.2583,22.2583,22.2266,22.2266,24300.0
2006-04-03 12:30:00,42.02,42.02,41.93,41.93,14300.0,22.2266,22.2266,22.179,22.179,14300.0
2006-04-03 12:35:00,41.92,41.99,41.9,41.98,34900.0,22.1737,22.2107,22.1631,22.2054,34900.0
2006-04-03 12:40:00,41.98,42.0,41.9,41.9,28700.0,22.2054,22.216,22.1631,22.1631,28700.0
2006-04-03 12:45:00,41.9,41.92,41.83,41.88,43400.0,22.1631,22.1737,22.1261,22.1525,43400.0
2006-04-03 12:50:00,41.88,41.95,41.85,41.9,18400.0,22.1525,22.1895,22.1366,22.1631,18400.0
2006-04-03 12:55:00,41.9,41.94,41.85,41.89,20900.0,22.1631,22.1843,22.1366,22.1578,20900.0
2006-04-03 13:00:00,41.9,41.93,41.85,41.86,45100.0,22.1631,22.179,22.1366,22.1419,45100.0
2006-04-03 13:05:00,41.85,41.86,41.8,41.82,56500.0,22.1366,22.1419,22.1102,22.1208,56500.0
2006-04-03 13:10:00,41.82,41.89,41.82,41.89,10600.0,22.1208,22.1578,22.1208,22.1578,10600.0
2006-04-03 13:15:00,41.89,41.9,41.84,41.9,39400.0,22.1578,22.1631,22.1314,22.1631,39400.0
2006-04-03 13:20:00,41.88,41.91,41.87,41.88,7000.0,22.1525,22.1684,22.1472,22.1525,7000.0
2006-04-03 13:25:00,41.88,41.9,41.83,41.85,22400.0,22.1525,22.1631,22.1261,22.1366,22400.0
2006-04-03 13:30:00,41.85,41.89,41.84,41.88,10400.0,22.1366,22.1578,22.1314,22.1525,10400.0
2006-04-03 13:35:00,41.89,41.9,41.85,41.9,12900.0,22.1578,22.1631,22.1366,22.1631,12900.0
2006-04-03 13:40:00,41.9,41.93,41.89,41.9,14400.0,22.1631,22.179,22.1578,22.1631,14400.0
2006-04-03 13:45:00,41.9,41.94,41.9,41.93,7600.0,22.1631,22.1843,22.1631,22.179,7600.0
2006-04-03 13:50:00,41.93,41.99,41.88,41.98,10900.0,22.179,22.2107,22.1525,22.2054,10900.0
2006-04-03 13:55:00,41.98,42.0,41.97,41.99,18900.0,22.2054,22.216,22.2001,22.2107,18900.0
2006-04-03 14:00:00,42.0,42.0,41.93,41.99,13300.0,22.216,22.216,22.179,22.2107,13300.0
2006-04-03 14:05:00,42.0,42.05,41.99,42.03,33400.0,22.216,22.2424,22.2107,22.2319,33400.0
2006-04-03 14:10:00,42.04,42.05,41.96,41.97,5100.0,22.2371,22.2424,22.1948,22.2001,5100.0
2006-04-03 14:15:00,41.97,42.03,41.97,42.0,15300.0,22.2001,22.2319,22.2001,22.216,15300.0
2006-04-03 14:20:00,42.01,42.03,41.99,42.0,17000.0,22.2213,22.2319,22.2107,22.216,17000.0
2006-04-03 14:25:00,42.01,42.02,41.96,41.98,13700.0,22.2213,22.2266,22.1948,22.2054,13700.0
2006-04-03 14:30:00,41.98,42.02,41.95,41.97,23600.0,22.2054,22.2266,22.1895,22.2001,23600.0
2006-04-03 14:35:00,41.97,41.99,41.95,41.96,22800.0,22.2001,22.2107,22.1895,22.1948,22800.0
2006-04-03 14:40:00,41.95,41.95,41.91,41.94,18200.0,22.1895,22.1895,22.1684,22.1843,18200.0
2006-04-03 14:45:00,41.93,41.93,41.87,41.87,13300.0,22.179,22.179,22.1472,22.1472,13300.0
2006-04-03 14:50:00,41.87,41.98,41.83,41.91,18300.0,22.1472,22.2054,22.1261,22.1684,18300.0
2006-04-03 14:55:00,41.92,41.92,41.86,41.88,18200.0,22.1737,22.1737,22.1419,22.1525,18200.0
2006-04-03 15:00:00,41.89,41.93,41.85,41.92,26100.0,22.1578,22.179,22.1366,22.1737,26100.0
2006-04-03 15:05:00,41.92,41.92,41.87,41.89,37900.0,22.1737,22.1737,22.1472,22.1578,37900.0
2006-04-03 15:10:00,41.89,41.9,41.87,41.88,34800.0,22.1578,22.1631,22.1472,22.1525,34800.0
2006-04-03 15:15:00,41.88,41.99,41.86,41.92,34000.0,22.1525,22.2107,22.1419,22.1737,34000.0
2006-04-03 15:20:00,41.93,41.93,41.87,41.9,11900.0,22.179,22.179,22.1472,22.1631,11900.0
2006-04-03 15:25:00,41.9,41.92,41.9,41.9,14700.0,22.1631,22.1737,22.1631,22.1631,14700.0
2006-04-03 15:30:00,41.9,41.91,41.89,41.9,27600.0,22.1631,22.1684,22.1578,22.1631,27600.0
2006-04-03 15:35:00,41.9,41.9,41.81,41.82,42500.0,22.1631,22.1631,22.1155,22.1208,42500.0
2006-04-03 15:40:00,41.81,41.82,41.76,41.76,23500.0,22.1155,22.1208,22.089,22.089,23500.0
2006-04-03 15:45:00,41.76,41.76,41.65,41.68,53100.0,22.089,22.089,22.0309,22.0467,53100.0
2006-04-03 15:50:00,41.68,41.76,41.65,41.73,54500.0,22.0467,22.089,22.0309,22.0732,54500.0
2006-04-03 15:55:00,41.75,41.82,41.73,41.81,81200.0,22.0838,22.1208,22.0732,22.1155,81200.0
2006-04-04 09:30:00,41.84,42.01,41.72,41.95,30300.0,22.1314,22.2213,22.0679,22.1895,30300.0
2006-04-04 09:35:00,41.94,41.95,41.76,41.85,10800.0,22.1843,22.1895,22.089,22.1366,10800.0
2006-04-04 09:40:00,41.85,41.9,41.77,41.88,22800.0,22.1366,22.1631,22.0943,22.1525,22800.0
2006-04-04 09:45:00,41.86,41.89,41.82,41.85,12200.0,22.1419,22.1578,22.1208,22.1366,12200.0
2006-04-04 09:50:00,41.86,41.95,41.8,41.85,27900.0,22.1419,22.1895,22.1102,22.1366,27900.0
2006-04-04 09:55:00,41.84,41.95,41.76,41.88,14000.0,22.1314,22.1895,22.089,22.1525,14000.0
2006-04-04 10:00:00,41.86,42.14,41.86,42.05,24500.0,22.1419,22.29,22.1419,22.2424,24500.0
2006-04-04 10:05:00,42.04,42.05,41.81,41.82,17900.0,22.2371,22.2424,22.1155,22.1208,17900.0
2006-04-04 10:10:00,41.82,41.85,41.77,41.8,8900.0,22.1208,22.1366,22.0943,22.1102,8900.0
2006-04-04 10:15:00,41.8,41.89,41.75,41.87,18300.0,22.1102,22.1578,22.0838,22.1472,18300.0
2006-04-04 10:20:00,41.84,41.84,41.75,41.75,14100.0,22.1314,22.1314,22.0838,22.0838,14100.0
2006-04-04 10:25:00,41.75,41.75,41.64,41.69,19400.0,22.0838,22.0838,22.0256,22.052,19400.0
2006-04-04 10:30:00,41.69,41.85,41.69,41.84,23100.0,22.052,22.1366,22.052,22.1314,23100.0
2006-04-04 10:35:00,41.83,41.83,41.73,41.73,17800.0,22.1261,22.1261,22.0732,22.0732,17800.0
2006-04-04 10:40:00,41.73,41.78,41.7,41.76,10800.0,22.0732,22.0996,22.0573,22.089,10800.0
2006-04-04 10:45:00,41.75,41.83,41.68,41.83,30100.0,22.0838,22.1261,22.0467,22.1261,30100.0
2006-04-04 10:50:00,41.81,41.81,41.67,41.71,14600.0,22.1155,22.1155,22.0414,22.0626,14600.0
2006-04-04 10:55:00,41.7,41.7,41.55,41.55,22100.0,22.0573,22.0573,21.978,21.978,22100.0
2006-04-04 11:00:00,41.57,41.66,41.47,41.49,34800.0,21.9885,22.0361,21.9356,21.9462,34800.0
2006-04-04 11:05:00,41.49,41.49,41.35,41.41,37300.0,21.9462,21.9462,21.8722,21.9039,37300.0
2006-04-04 11:10:00,41.41,41.51,41.39,41.51,16400.0,21.9039,21.9568,21.8933,21.9568,16400.0
2006-04-04 11:15:00,41.51,41.61,41.51,41.58,23200.0,21.9568,22.0097,21.9568,21.9938,23200.0
2006-04-04 11:20:00,41.57,41.58,41.52,41.52,13700.0,21.9885,21.9938,21.9621,21.9621,13700.0
2006-04-04 11:25:00,41.52,41.61,41.52,41.57,19300.0,21.9621,22.0097,21.9621,21.9885,19300.0
2006-04-04 11:30:00,41.58,41.59,41.55,41.57,8400.0,21.9938,21.9991,21.978,21.9885,8400.0
2006-04-04 11:35:00,41.56,41.64,41.56,41.6,10100.0,21.9832,22.0256,21.9832,22.0044,10100.0
2006-04-04 11:40:00,41.59,41.63,41.58,41.62,10300.0,21.9991,22.0203,21.9938,22.015,10300.0
2006-04-04 11:45:00,41.62,41.63,41.55,41.57,18700.0,22.015,22.0203,21.978,21.9885,18700.0
2006-04-04 11:50:00,41.55,41.57,41.5,41.55,19800.0,21.978,21.9885,21.9515,21.978,19800.0
2006-04-04 11:55:00,41.55,41.56,41.44,41.46,44500.0,21.978,21.9832,21.9198,21.9304,44500.0
2006-04-04 12:00:00,41.48,41.57,41.39,41.54,41300.0,21.9409,21.9885,21.8933,21.9727,41300.0
2006-04-04 12:05:00,41.54,41.58,41.41,41.49,70600.0,21.9727,21.9938,21.9039,21.9462,70600.0
2006-04-04 12:10:00,41.5,41.54,41.46,41.49,93400.0,21.9515,21.9727,21.9304,21.9462,93400.0
2006-04-04 12:15:00,41.5,41.66,41.49,41.55,79000.0,21.9515,22.0361,21.9462,21.978,79000.0
2006-04-04 12:20:00,41.53,41.61,41.53,41.55,57800.0,21.9674,22.0097,21.9674,21.978,57800.0
2006-04-04 12:25:00,41.55,41.59,41.55,41.57,6100.0,21.978,21.9991,21.978,21.9885,6100.0
2006-04-04 12:30:00,41.58,41.73,41.58,41.7,21100.0,21.9938,22.0732,21.9938,22.0573,21100.0
2006-04-04 12:35:00,41.7,41.76,41.7,41.71,50200.0,22.0573,22.089,22.0573,22.0626,50200.0
2006-04-04 12:40:00,41.71,41.75,41.69,41.71,42800.0,22.0626,22.0838,22.052,22.0626,42800.0
2006-04-04 12:45:00,41.71,41.74,41.67,41.73,17200.0,22.0626,22.0785,22.0414,22.0732,17200.0
2006-04-04 12:50:00,41.74,41.75,41.73,41.73,14200.0,22.0785,22.0838,22.0732,22.0732,14200.0
2006-04-04 12:55:00,41.73,41.74,41.73,41.74,4600.0,22.0732,22.0785,22.0732,22.0785,4600.0
2006-04-04 13:00:00,41.76,41.79,41.75,41.76,9000.0,22.089,22.1049,22.0838,22.089,9000.0
2006-04-04 13:05:00,41.75,41.81,41.75,41.78,9600.0,22.0838,22.1155,22.0838,22.0996,9600.0
2006-04-04 13:10:00,41.77,41.79,41.75,41.77,12800.0,22.0943,22.1049,22.0838,22.0943,12800.0
2006-04-04 13:15:00,41.77,41.78,41.69,41.7,24900.0,22.0943,22.0996,22.052,22.0573,24900.0
2006-04-04 13:20:00,41.7,41.78,41.7,41.76,6800.0,22.0573,22.0996,22.0573,22.089,6800.0
2006-04-04 13:25:00,41.76,41.76,41.7,41.73,11900.0,22.089,22.089,22.0573,22.0732,11900.0
2006-04-04 13:30:00,41.73,41.8,41.73,41.77,21000.0,22.0732,22.1102,22.0732,22.0943,21000.0
2006-04-04 13:35:00,41.77,41.81,41.76,41.79,5800.0,22.0943,22.1155,22.089,22.1049,5800.0
2006-04-04 13:40:00,41.77,41.78,41.71,41.74,14100.0,22.0943,22.0996,22.0626,22.0785,14100.0
2006-04-04 13:45:00,41.74,41.76,41.74,41.74,6100.0,22.0785,22.089,22.0785,22.0785,6100.0
2006-04-04 13:50:00,41.75,41.82,41.75,41.8,27100.0,22.0838,22.1208,22.0838,22.1102,27100.0
2006-04-04 13:55:00,41.8,41.88,41.78,41.79,14600.0,22.1102,22.1525,22.0996,22.1049,14600.0
2006-04-04 14:00:00,41.8,41.86,41.79,41.81,9400.0,22.1102,22.1419,22.1049,22.1155,9400.0
2006-04-04 14:05:00,41.81,41.83,41.8,41.8,26000.0,22.1155,22.1261,22.1102,22.1102,26000.0
2006-04-04 14:10:00,41.81,41.87,41.8,41.84,22800.0,22.1155,22.1472,22.1102,22.1314,22800.0
2006-04-04 14:15:00,41.84,42.0,41.82,42.0,23300.0,22.1314,22.216,22.1208,22.216,23300.0
2006-04-04 14:20:00,41.93,42.02,41.91,41.92,36100.0,22.179,22.2266,22.1684,22.1737,36100.0
2006-04-04 14:25:00,41.92,41.93,41.87,41.93,13500.0,22.1737,22.179,22.1472,22.179,13500.0
2006-04-04 14:30:00,41.94,41.97,41.89,41.89,17900.0,22.1843,22.2001,22.1578,22.1578,17900.0
2006-04-04 14:35:00,41.9,41.9,41.82,41.83,22300.0,22.1631,22.1631,22.1208,22.1261,22300.0
2006-04-04 14:40:00,41.83,41.83,41.75,41.76,10700.0,22.1261,22.1261,22.0838,22.089,10700.0
2006-04-04 14:45:00,41.75,41.81,41.74,41.76,19200.0,22.0838,22.1155,22.0785,22.089,19200.0
2006-04-04 14:50:00,41.76,41.9,41.74,41.87,38600.0,22.089,22.1631,22.0785,22.1472,38600.0
2006-04-04 14:55:00,41.87,41.9,41.8,41.89,11800.0,22.1472,22.1631,22.1102,22.1578,11800.0
2006-04-04 15:00:00,41.89,41.9,41.82,41.84,40100.0,22.1578,22.1631,22.1208,22.1314,40100.0
2006-04-04 15:05:00,41.82,41.82,41.74,41.8,44700.0,22.1208,22.1208,22.0785,22.1102,44700.0
2006-04-04 15:10:00,41.79,41.86,41.74,41.84,33700.0,22.1049,22.1419,22.0785,22.1314,33700.0
2006-04-04 15:15:00,41.85,41.89,41.82,41.85,7500.0,22.1366,22.1578,22.1208,22.1366,7500.0
2006-04-04 15:20:00,41.85,41.88,41.8,41.82,20400.0,22.1366,22.1525,22.1102,22.1208,20400.0
2006-04-04 15:25:00,41.84,41.85,41.79,41.8,24100.0,22.1314,22.1366,22.1049,22.1102,24100.0
2006-04-04 15:30:00,41.8,41.8,41.76,41.79,30200.0,22.1102,22.1102,22.089,22.1049,30200.0
2006-04-04 15:35:00,41.79,41.8,41.75,41.8,85800.0,22.1049,22.1102,22.0838,22.1102,85800.0
2006-04-04 15:40:00,41.8,41.81,41.74,41.75,71200.0,22.1102,22.1155,22.0785,22.0838,71200.0
2006-04-04 15:45:00,41.74,41.75,41.67,41.71,48600.0,22.0785,22.0838,22.0414,22.0626,48600.0
2006-04-04 15:50:00,41.71,41.85,41.69,41.72,94700.0,22.0626,22.1366,22.052,22.0679,94700.0
2006-04-04 15:55:00,41.72,41.75,41.68,41.68,121900.0,22.0679,22.0838,22.0467,22.0467,121900.0
2006-04-05 09:30:00,41.5,41.7,41.47,41.47,109300.0,21.9515,22.0573,21.9356,21.9356,109300.0
2006-04-05 09:35:00,41.47,41.58,41.47,41.55,38900.0,21.9356,21.9938,21.9356,21.978,38900.0
2006-04-05 09:40:00,41.56,41.64,41.54,41.6,28500.0,21.9832,22.0256,21.9727,22.0044,28500.0
2006-04-05 09:45:00,41.59,41.67,41.53,41.57,88000.0,21.9991,22.0414,21.9674,21.9885,88000.0
2006-04-05 09:50:00,41.56,41.65,41.56,41.58,20800.0,21.9832,22.0309,21.9832,21.9938,20800.0
2006-04-05 09:55:00,41.58,41.65,41.53,41.57,34600.0,21.9938,22.0309,21.9674,21.9885,34600.0
2006-04-05 10:00:00,41.54,41.72,41.54,41.66,127300.0,21.9727,22.0679,21.9727,22.0361,127300.0
2006-04-05 10:05:00,41.67,41.68,41.61,41.62,44900.0,22.0414,22.0467,22.0097,22.015,44900.0
2006-04-05 10:10:00,41.62,41.63,41.55,41.55,11600.0,22.015,22.0203,21.978,21.978,11600.0
2006-04-05 10:15:00,41.55,41.55,41.48,41.49,11100.0,21.978,21.978,21.9409,21.9462,11100.0
2006-04-05 10:20:00,41.5,41.51,41.4,41.41,15700.0,21.9515,21.9568,21.8986,21.9039,15700.0
2006-04-05 10:25:00,41.41,41.45,41.35,41.35,39500.0,21.9039,21.9251,21.8722,21.8722,39500.0
2006-04-05 10:30:00,41.36,41.36,41.19,41.21,35800.0,21.8775,21.8775,21.7875,21.7981,35800.0
2006-04-05 10:35:00,41.22,41.28,41.22,41.27,10300.0,21.8034,21.8351,21.8034,21.8299,10300.0
2006-04-05 10:40:00,41.27,41.31,41.26,41.3,5800.0,21.8299,21.851,21.8246,21.8457,5800.0
2006-04-05 10:45:00,41.3,41.36,41.3,41.31,12100.0,21.8457,21.8775,21.8457,21.851,12100.0
2006-04-05 10:50:00,41.3,41.32,41.3,41.3,13600.0,21.8457,21.8563,21.8457,21.8457,13600.0
2006-04-05 10:55:00,41.3,41.31,41.27,41.28,17600.0,21.8457,21.851,21.8299,21.8351,17600.0
2006-04-05 11:00:00,41.29,41.35,41.28,41.29,13000.0,21.8404,21.8722,21.8351,21.8404,13000.0
2006-04-05 11:05:00,41.29,41.31,41.25,41.29,8800.0,21.8404,21.851,21.8193,21.8404,8800.0
2006-04-05 11:10:00,41.3,41.31,41.24,41.25,9700.0,21.8457,21.851,21.814,21.8193,9700.0
2006-04-05 11:15:00,41.26,41.31,41.26,41.29,13900.0,21.8246,21.851,21.8246,21.8404,13900.0
2006-04-05 11:20:00,41.29,41.36,41.29,41.34,7700.0,21.8404,21.8775,21.8404,21.8669,7700.0
2006-04-05 11:25:00,41.34,41.35,41.31,41.34,7700.0,21.8669,21.8722,21.851,21.8669,7700.0
2006-04-05 11:30:00,41.34,41.34,41.3,41.3,10300.0,21.8669,21.8669,21.8457,21.8457,10300.0
2006-04-05 11:35:00,41.3,41.31,41.2,41.24,14900.0,21.8457,21.851,21.7928,21.814,14900.0
2006-04-05 11:40:00,41.25,41.25,41.18,41.21,13800.0,21.8193,21.8193,21.7822,21.7981,13800.0
2006-04-05 11:45:00,41.22,41.25,41.2,41.23,6200.0,21.8034,21.8193,21.7928,21.8087,6200.0
2006-04-05 11:50:00,41.23,41.29,41.22,41.28,5400.0,21.8087,21.8404,21.8034,21.8351,5400.0
2006-04-05 11:55:00,41.29,41.32,41.29,41.3,7900.0,21.8404,21.8563,21.8404,21.8457,7900.0
2006-04-05 12:00:00,41.27,41.29,41.22,41.27,11400.0,21.8299,21.8404,21.8034,21.8299,11400.0
2006-04-05 12:05:00,41.29,41.34,41.29,41.34,2600.0,21.8404,21.8669,21.8404,21.8669,2600.0
2006-04-05 12:10:00,41.34,41.35,41.31,41.33,11100.0,21.8669,21.8722,21.851,21.8616,11100.0
2006-04-05 12:15:00,41.34,41.35,41.34,41.35,1700.0,21.8669,21.8722,21.8669,21.8722,1700.0
2006-04-05 12:20:00,41.35,41.36,41.34,41.34,3800.0,21.8722,21.8775,21.8669,21.8669,3800.0
2006-04-05 12:25:00,41.34,41.34,41.32,41.33,3300.0,21.8669,21.8669,21.8563,21.8616,3300.0
2006-04-05 12:30:00,41.33,41.35,41.32,41.35,4200.0,21.8616,21.8722,21.8563,21.8722,4200.0
2006-04-05 12:35:00,41.35,41.36,41.34,41.36,2200.0,21.8722,21.8775,21.8669,21.8775,2200.0
2006-04-05 12:40:00,41.35,41.36,41.35,41.35,10800.0,21.8722,21.8775,21.8722,21.8722,10800.0
2006-04-05 12:45:00,41.36,41.41,41.35,41.4,42800.0,21.8775,21.9039,21.8722,21.8986,42800.0
2006-04-05 12:50:00,41.4,41.41,41.38,41.4,8400.0,21.8986,21.9039,21.888,21.8986,8400.0
2006-04-05 12:55:00,41.4,41.46,41.39,41.44,33200.0,21.8986,21.9304,21.8933,21.9198,33200.0
2006-04-05 13:00:00,41.44,41.51,41.44,41.48,24600.0,21.9198,21.9568,21.9198,21.9409,24600.0
2006-04-05 13:05:00,41.49,41.56,41.47,41.53,24400.0,21.9462,21.9832,21.9356,21.9674,24400.0
2006-04-05 13:10:00,41.54,41.58,41.54,41.56,16200.0,21.9727,21.9938,21.9727,21.9832,16200.0
2006-04-05 13:15:00,41.58,41.58,41.55,41.55,7900.0,21.9938,21.9938,21.978,21.978,7900.0
2006-04-05 13:20:00,41.55,41.62,41.51,41.54,21200.0,21.978,22.015,21.9568,21.9727,21200.0
2006-04-05 13:25:00,41.55,41.55,41.5,41.55,7800.0,21.978,21.978,21.9515,21.978,7800.0
2006-04-05 13:30:00,41.57,41.63,41.56,41.56,13000.0,21.9885,22.0203,21.9832,21.9832,13000.0
2006-04-05 13:35:00,41.56,41.56,41.51,41.51,5200.0,21.9832,21.9832,21.9568,21.9568,5200.0
2006-04-05 13:40:00,41.51,41.53,41.5,41.53,4700.0,21.9568,21.9674,21.9515,21.9674,4700.0
2006-04-05 13:45:00,41.53,41.53,41.5,41.52,4900.0,21.9674,21.9674,21.9515,21.9621,4900.0
2006-04-05 13:50:00,41.53,41.6,41.52,41.59,16700.0,21.9674,22.0044,21.9621,21.9991,16700.0
2006-04-05 13:55:00,41.6,41.6,41.58,41.58,5900.0,22.0044,22.0044,21.9938,21.9938,5900.0
2006-04-05 14:00:00,41.58,41.59,41.57,41.59,5000.0,21.9938,21.9991,21.9885,21.9991,5000.0
2006-04-05 14:05:00,41.59,41.65,41.58,41.65,11800.0,21.9991,22.0309,21.9938,22.0309,11800.0
2006-04-05 14:10:00,41.65,41.68,41.49,41.5,20000.0,22.0309,22.0467,21.9462,21.9515,20000.0
2006-04-05 14:15:00,41.49,41.58,41.49,41.58,2800.0,21.9462,21.9938,21.9462,21.9938,2800.0
2006-04-05 14:20:00,41.57,41.61,41.57,41.59,6700.0,21.9885,22.0097,21.9885,21.9991,6700.0
2006-04-05 14:25:00,41.59,41.63,41.59,41.61,7700.0,21.9991,22.0203,21.9991,22.0097,7700.0
2006-04-05 14:30:00,41.61,41.65,41.56,41.56,21400.0,22.0097,22.0309,21.9832,21.9832,21400.0
2006-04-05 14:35:00,41.56,41.58,41.54,41.55,8700.0,21.9832,21.9938,21.9727,21.978,8700.0
2006-04-05 14:40:00,41.55,41.56,41.54,41.55,11300.0,21.978,21.9832,21.9727,21.978,11300.0
2006-04-05 14:45:00,41.55,41.59,41.4,41.58,10300.0,21.978,21.9991,21.8986,21.9938,10300.0
2006-04-05 14:50:00,41.59,41.62,41.58,41.62,11500.0,21.9991,22.015,21.9938,22.015,11500.0
2006-04-05 14:55:00,41.61,41.62,41.59,41.6,10600.0,22.0097,22.015,21.9991,22.0044,10600.0
2006-04-05 15:00:00,41.6,41.6,41.43,41.5,27500.0,22.0044,22.0044,21.9145,21.9515,27500.0
2006-04-05 15:05:00,41.5,41.54,41.46,41.47,18800.0,21.9515,21.9727,21.9304,21.9356,18800.0
2006-04-05 15:10:00,41.48,41.51,41.48,41.5,24400.0,21.9409,21.9568,21.9409,21.9515,24400.0
2006-04-05 15:15:00,41.51,41.6,41.5,41.59,12100.0,21.9568,22.0044,21.9515,21.9991,12100.0
2006-04-05 15:20:00,41.6,41.69,41.6,41.65,33100.0,22.0044,22.052,22.0044,22.0309,33100.0
2006-04-05 15:25:00,41.65,41.66,41.61,41.63,19600.0,22.0309,22.0361,22.0097,22.0203,19600.0
2006-04-05 15:30:00,41.63,41.64,41.62,41.63,17800.0,22.0203,22.0256,22.015,22.0203,17800.0
2006-04-05 15:35:00,41.64,41.68,41.64,41.65,21000.0,22.0256,22.0467,22.0256,22.0309,21000.0
2006-04-05 15:40:00,41.66,41.74,41.65,41.72,29600.0,22.0361,22.0785,22.0309,22.0679,29600.0
2006-04-05 15:45:00,41.73,41.76,41.72,41.75,19700.0,22.0732,22.089,22.0679,22.0838,19700.0
2006-04-05 15:50:00,41.76,41.77,41.69,41.69,34300.0,22.089,22.0943,22.052,22.052,34300.0
2006-04-05 15:55:00,41.7,41.75,41.66,41.75,43800.0,22.0573,22.0838,22.0361,22.0838,43800.0
2006-04-06 09:30:00,41.53,41.59,41.38,41.38,54800.0,21.9674,21.9991,21.888,21.888,54800.0
2006-04-06 09:35:00,41.37,41.37,41.23,41.25,14200.0,21.8827,21.8827,21.8087,21.8193,14200.0
2006-04-06 09:40:00,41.28,41.28,41.2,41.21,18500.0,21.8351,21.8351,21.7928,21.7981,18500.0
2006-04-06 09:45:00,41.21,41.27,41.21,41.27,9900.0,21.7981,21.8299,21.7981,21.8299,9900.0
2006-04-06 09:50:00,41.26,41.32,41.26,41.28,18000.0,21.8246,21.8563,21.8246,21.8351,18000.0
2006-04-06 09:55:00,41.31,41.31,41.24,41.26,8100.0,21.851,21.851,21.814,21.8246,8100.0
2006-04-06 10:00:00,41.26,41.29,41.24,41.29,10500.0,21.8246,21.8404,21.814,21.8404,10500.0
2006-04-06 10:05:00,41.29,41.38,41.25,41.32,31100.0,21.8404,21.888,21.8193,21.8563,31100.0
2006-04-06 10:10:00,41.33,41.4,41.31,41.32,15100.0,21.8616,21.8986,21.851,21.8563,15100.0
2006-04-06 10:15:00,41.32,41.35,41.24,41.3,44300.0,21.8563,21.8722,21.814,21.8457,44300.0
2006-04-06 10:20:00,41.3,41.35,41.29,41.31,14200.0,21.8457,21.8722,21.8404,21.851,14200.0
2006-04-06 10:25:00,41.31,41.33,41.27,41.32,14600.0,21.851,21.8616,21.8299,21.8563,14600.0
2006-04-06 10:30:00,41.33,41.34,41.3,41.32,15100.0,21.8616,21.8669,21.8457,21.8563,15100.0
2006-04-06 10:35:00,41.32,41.32,41.24,41.26,10900.0,21.8563,21.8563,21.814,21.8246,10900.0
2006-04-06 10:40:00,41.26,41.33,41.23,41.33,11700.0,21.8246,21.8616,21.8087,21.8616,11700.0
2006-04-06 10:45:00,41.33,41.33,41.32,41.33,8800.0,21.8616,21.8616,21.8563,21.8616,8800.0
2006-04-06 10:50:00,41.32,41.33,41.32,41.33,9200.0,21.8563,21.8616,21.8563,21.8616,9200.0
2006-04-06 10:55:00,41.32,41.33,41.32,41.32,7200.0,21.8563,21.8616,21.8563,21.8563,7200.0
2006-04-06 11:00:00,41.32,41.35,41.32,41.33,4200.0,21.8563,21.8722,21.8563,21.8616,4200.0
2006-04-06 11:05:00,41.33,41.34,41.27,41.27,11700.0,21.8616,21.8669,21.8299,21.8299,11700.0
2006-04-06 11:10:00,41.28,41.38,41.28,41.34,11400.0,21.8351,21.888,21.8351,21.8669,11400.0
2006-04-06 11:15:00,41.33,41.33,41.25,41.25,11500.0,21.8616,21.8616,21.8193,21.8193,11500.0
2006-04-06 11:20:00,41.24,41.24,41.22,41.22,19700.0,21.814,21.814,21.8034,21.8034,19700.0
2006-04-06 11:25:00,41.22,41.23,41.21,41.22,3200.0,21.8034,21.8087,21.7981,21.8034,3200.0
2006-04-06 11:30:00,41.22,41.25,41.21,41.24,5900.0,21.8034,21.8193,21.7981,21.814,5900.0
2006-04-06 11:35:00,41.24,41.24,41.21,41.23,14500.0,21.814,21.814,21.7981,21.8087,14500.0
2006-04-06 11:40:00,41.23,41.23,41.22,41.22,8100.0,21.8087,21.8087,21.8034,21.8034,8100.0
2006-04-06 11:45:00,41.22,41.25,41.22,41.24,6700.0,21.8034,21.8193,21.8034,21.814,6700.0
2006-04-06 11:50:00,41.23,41.23,41.12,41.12,19700.0,21.8087,21.8087,21.7505,21.7505,19700.0
2006-04-06 11:55:00,41.12,41.13,41.03,41.1,32200.0,21.7505,21.7558,21.7029,21.7399,32200.0
2006-04-06 12:00:00,41.1,41.11,41.07,41.09,16400.0,21.7399,21.7452,21.7241,21.7346,16400.0
2006-04-06 12:05:00,41.09,41.16,41.09,41.16,7100.0,21.7346,21.7717,21.7346,21.7717,7100.0
2006-04-06 12:10:00,41.16,41.18,41.16,41.17,6100.0,21.7717,21.7822,21.7717,21.777,6100.0
2006-04-06 12:15:00,41.18,41.22,41.18,41.18,10200.0,21.7822,21.8034,21.7822,21.7822,10200.0
2006-04-06 12:20:00,41.17,41.23,41.17,41.23,7900.0,21.777,21.8087,21.777,21.8087,7900.0
2006-04-06 12:25:00,41.24,41.25,41.2,41.22,9900.0,21.814,21.8193,21.7928,21.8034,9900.0
2006-04-06 12:30:00,41.22,41.23,41.19,41.22,6200.0,21.8034,21.8087,21.7875,21.8034,6200.0
2006-04-06 12:35:00,41.21,41.32,41.21,41.23,34400.0,21.7981,21.8563,21.7981,21.8087,34400.0
2006-04-06 12:40:00,41.23,41.23,41.2,41.22,8200.0,21.8087,21.8087,21.7928,21.8034,8200.0
2006-04-06 12:45:00,41.23,41.25,41.23,41.23,10000.0,21.8087,21.8193,21.8087,21.8087,10000.0
2006-04-06 12:50:00,41.23,41.24,41.21,41.22,21600.0,21.8087,21.814,21.7981,21.8034,21600.0
2006-04-06 12:55:00,41.21,41.23,41.19,41.2,9900.0,21.7981,21.8087,21.7875,21.7928,9900.0
2006-04-06 13:00:00,41.21,41.21,41.15,41.15,9100.0,21.7981,21.7981,21.7664,21.7664,9100.0
2006-04-06 13:05:00,41.16,41.17,41.15,41.17,5300.0,21.7717,21.777,21.7664,21.777,5300.0
2006-04-06 13:10:00,41.18,41.19,41.12,41.13,11600.0,21.7822,21.7875,21.7505,21.7558,11600.0
2006-04-06 13:15:00,41.13,41.13,41.11,41.11,17400.0,21.7558,21.7558,21.7452,21.7452,17400.0
2006-04-06 13:20:00,41.12,41.16,41.12,41.12,16600.0,21.7505,21.7717,21.7505,21.7505,16600.0
2006-04-06 13:25:00,41.12,41.16,41.1,41.16,18500.0,21.7505,21.7717,21.7399,21.7717,18500.0
2006-04-06 13:30:00,41.17,41.18,41.15,41.18,5200.0,21.777,21.7822,21.7664,21.7822,5200.0
2006-04-06 13:35:00,41.16,41.22,41.16,41.21,8200.0,21.7717,21.8034,21.7717,21.7981,8200.0
2006-04-06 13:40:00,41.2,41.2,41.17,41.2,15200.0,21.7928,21.7928,21.777,21.7928,15200.0
2006-04-06 13:45:00,41.19,41.32,41.19,41.29,14000.0,21.7875,21.8563,21.7875,21.8404,14000.0
2006-04-06 13:50:00,41.29,41.33,41.28,41.33,28900.0,21.8404,21.8616,21.8351,21.8616,28900.0
2006-04-06 13:55:00,41.35,41.42,41.35,41.37,21100.0,21.8722,21.9092,21.8722,21.8827,21100.0
2006-04-06 14:00:00,41.36,41.41,41.35,41.4,27900.0,21.8775,21.9039,21.8722,21.8986,27900.0
2006-04-06 14:05:00,41.4,41.42,41.38,41.4,6200.0,21.8986,21.9092,21.888,21.8986,6200.0
2006-04-06 14:10:00,41.41,41.5,41.41,41.5,13000.0,21.9039,21.9515,21.9039,21.9515,13000.0
2006-04-06 14:15:00,41.5,41.56,41.49,41.54,20600.0,21.9515,21.9832,21.9462,21.9727,20600.0
2006-04-06 14:20:00,41.54,41.57,41.54,41.55,28000.0,21.9727,21.9885,21.9727,21.978,28000.0
2006-04-06 14:25:00,41.55,41.61,41.55,41.57,21400.0,21.978,22.0097,21.978,21.9885,21400.0
2006-04-06 14:30:00,41.57,41.59,41.53,41.55,13600.0,21.9885,21.9991,21.9674,21.978,13600.0
2006-04-06 14:35:00,41.54,41.56,41.52,41.53,13900.0,21.9727,21.9832,21.9621,21.9674,13900.0
2006-04-06 14:40:00,41.53,41.6,41.53,41.59,8000.0,21.9674,22.0044,21.9674,21.9991,8000.0
2006-04-06 14:45:00,41.6,41.6,41.54,41.54,14000.0,22.0044,22.0044,21.9727,21.9727,14000.0
2006-04-06 14:50:00,41.53,41.61,41.52,41.6,9800.0,21.9674,22.0097,21.9621,22.0044,9800.0
2006-04-06 14:55:00,41.59,41.6,41.07,41.6,9000.0,21.9991,22.0044,21.7241,22.0044,9000.0
2006-04-06 15:00:00,41.6,41.6,41.5,41.5,14100.0,22.0044,22.0044,21.9515,21.9515,14100.0
2006-04-06 15:05:00,41.5,41.54,41.49,41.54,17000.0,21.9515,21.9727,21.9462,21.9727,17000.0
2006-04-06 15:10:00,41.54,41.56,41.51,41.51,16400.0,21.9727,21.9832,21.9568,21.9568,16400.0
2006-04-06 15:15:00,41.51,41.51,41.49,41.49,15600.0,21.9568,21.9568,21.9462,21.9462,15600.0
2006-04-06 15:20:00,41.49,41.49,41.42,41.43,19300.0,21.9462,21.9462,21.9092,21.9145,19300.0
2006-04-06 15:25:00,41.43,41.43,41.39,41.41,19200.0,21.9145,21.9145,21.8933,21.9039,19200.0
2006-04-06 15:30:00,41.41,41.41,41.34,41.36,27900.0,21.9039,21.9039,21.8669,21.8775,27900.0
2006-04-06 15:35:00,41.37,41.4,41.36,41.38,33600.0,21.8827,21.8986,21.8775,21.888,33600.0
2006-04-06 15:40:00,41.39,41.4,41.38,41.39,23800.0,21.8933,21.8986,21.888,21.8933,23800.0
2006-04-06 15:45:00,41.39,41.41,41.38,41.39,53800.0,21.8933,21.9039,21.888,21.8933,53800.0
2006-04-06 15:50:00,41.4,41.41,41.39,41.39,28100.0,21.8986,21.9039,21.8933,21.8933,28100.0
2006-04-06 15:55:00,41.4,41.4,41.34,41.34,44900.0,21.8986,21.8986,21.8669,21.8669,44900.0
2006-04-07 09:30:00,41.37,41.65,41.36,41.52,38500.0,21.8827,22.0309,21.8775,21.9621,38500.0
2006-04-07 09:35:00,41.51,41.7,41.47,41.64,27800.0,21.9568,22.0573,21.9356,22.0256,27800.0
2006-04-07 09:40:00,41.67,41.79,41.62,41.63,13400.0,22.0414,22.1049,22.015,22.0203,13400.0
2006-04-07 09:45:00,41.63,41.71,41.53,41.68,10000.0,22.0203,22.0626,21.9674,22.0467,10000.0
2006-04-07 09:50:00,41.68,41.72,41.58,41.7,13000.0,22.0467,22.0679,21.9938,22.0573,13000.0
2006-04-07 09:55:00,41.71,41.78,41.55,41.6,24800.0,22.0626,22.0996,21.978,22.0044,24800.0
2006-04-07 10:00:00,41.58,41.61,41.53,41.55,12100.0,21.9938,22.0097,21.9674,21.978,12100.0
2006-04-07 10:05:00,41.55,41.56,41.49,41.5,42900.0,21.978,21.9832,21.9462,21.9515,42900.0
2006-04-07 10:10:00,41.48,41.52,41.48,41.52,6500.0,21.9409,21.9621,21.9409,21.9621,6500.0
2006-04-07 10:15:00,41.52,41.52,41.42,41.43,12300.0,21.9621,21.9621,21.9092,21.9145,12300.0
2006-04-07 10:20:00,41.43,41.43,41.24,41.28,21500.0,21.9145,21.9145,21.814,21.8351,21500.0
2006-04-07 10:25:00,41.26,41.26,41.1,41.1,22700.0,21.8246,21.8246,21.7399,21.7399,22700.0
2006-04-07 10:30:00,41.1,41.13,40.9,40.99,87100.0,21.7399,21.7558,21.6341,21.6817,87100.0
2006-04-07 10:35:00,41.01,41.06,40.99,41.05,11000.0,21.6923,21.7188,21.6817,21.7135,11000.0
2006-04-07 10:40:00,41.07,41.12,41.03,41.04,19900.0,21.7241,21.7505,21.7029,21.7082,19900.0
2006-04-07 10:45:00,41.03,41.04,40.91,40.92,27900.0,21.7029,21.7082,21.6394,21.6447,27900.0
2006-04-07 10:50:00,40.92,41.05,40.86,40.91,88500.0,21.6447,21.7135,21.613,21.6394,88500.0
2006-04-07 10:55:00,40.92,40.92,40.86,40.89,16100.0,21.6447,21.6447,21.613,21.6289,16100.0
2006-04-07 11:00:00,40.88,40.99,40.88,40.99,10600.0,21.6236,21.6817,21.6236,21.6817,10600.0
2006-04-07 11:05:00,40.97,41.01,40.91,40.95,29300.0,21.6712,21.6923,21.6394,21.6606,29300.0
2006-04-07 11:10:00,40.96,41.0,40.96,40.97,8900.0,21.6659,21.687,21.6659,21.6712,8900.0
2006-04-07 11:15:00,40.98,41.04,40.92,41.04,7400.0,21.6765,21.7082,21.6447,21.7082,7400.0
2006-04-07 11:20:00,41.04,41.05,40.92,40.93,12800.0,21.7082,21.7135,21.6447,21.65,12800.0
2006-04-07 11:25:00,40.93,40.97,40.85,40.91,21700.0,21.65,21.6712,21.6077,21.6394,21700.0
2006-04-07 11:30:00,40.92,40.94,40.86,40.86,10300.0,21.6447,21.6553,21.613,21.613,10300.0
2006-04-07 11:35:00,40.86,40.9,40.83,40.89,17900.0,21.613,21.6341,21.5971,21.6289,17900.0
2006-04-07 11:40:00,40.88,40.92,40.86,40.86,8400.0,21.6236,21.6447,21.613,21.613,8400.0
2006-04-07 11:45:00,40.85,40.86,40.77,40.79,39900.0,21.6077,21.613,21.5654,21.576,39900.0
2006-04-07 11:50:00,40.8,40.85,40.78,40.78,39500.0,21.5812,21.6077,21.5707,21.5707,39500.0
2006-04-07 11:55:00,40.78,40.82,40.78,40.82,7500.0,21.5707,21.5918,21.5707,21.5918,7500.0
2006-04-07 12:00:00,40.8,40.81,40.79,40.81,25600.0,21.5812,21.5865,21.576,21.5865,25600.0
2006-04-07 12:05:00,40.82,40.84,40.76,40.84,6600.0,21.5918,21.6024,21.5601,21.6024,6600.0
2006-04-07 12:10:00,40.83,40.84,40.74,40.8,16200.0,21.5971,21.6024,21.5495,21.5812,16200.0
2006-04-07 12:15:00,40.8,40.89,40.8,40.87,8800.0,21.5812,21.6289,21.5812,21.6183,8800.0
2006-04-07 12:20:00,40.87,40.87,40.79,40.84,6500.0,21.6183,21.6183,21.576,21.6024,6500.0
2006-04-07 12:25:00,40.85,40.85,40.79,40.8,12500.0,21.6077,21.6077,21.576,21.5812,12500.0
2006-04-07 12:30:00,40.79,40.82,40.79,40.81,9100.0,21.576,21.5918,21.576,21.5865,9100.0
2006-04-07 12:35:00,40.81,40.81,40.74,40.76,10600.0,21.5865,21.5865,21.5495,21.5601,10600.0
2006-04-07 12:40:00,40.78,40.83,40.77,40.82,13000.0,21.5707,21.5971,21.5654,21.5918,13000.0
2006-04-07 12:45:00,40.82,40.82,40.78,40.78,9000.0,21.5918,21.5918,21.5707,21.5707,9000.0
2006-04-07 12:50:00,40.78,40.83,40.76,40.76,18600.0,21.5707,21.5971,21.5601,21.5601,18600.0
2006-04-07 12:55:00,40.78,40.79,40.75,40.75,21700.0,21.5707,21.576,21.5548,21.5548,21700.0
2006-04-07 13:00:00,40.76,40.76,40.68,40.7,19000.0,21.5601,21.5601,21.5178,21.5284,19000.0
2006-04-07 13:05:00,40.7,40.82,40.69,40.8,14500.0,21.5284,21.5918,21.5231,21.5812,14500.0
2006-04-07 13:10:00,40.79,40.84,40.79,40.81,12000.0,21.576,21.6024,21.576,21.5865,12000.0
2006-04-07 13:15:00,40.81,40.86,40.81,40.84,12000.0,21.5865,21.613,21.5865,21.6024,12000.0
2006-04-07 13:20:00,40.83,40.84,40.79,40.79,15700.0,21.5971,21.6024,21.576,21.576,15700.0
2006-04-07 13:25:00,40.78,40.83,40.78,40.81,7400.0,21.5707,21.5971,21.5707,21.5865,7400.0
2006-04-07 13:30:00,40.81,40.82,40.81,40.82,3200.0,21.5865,21.5918,21.5865,21.5918,3200.0
2006-04-07 13:35:00,40.81,40.84,40.71,40.78,30200.0,21.5865,21.6024,21.5336,21.5707,30200.0
2006-04-07 13:40:00,40.77,40.77,40.7,40.7,17800.0,21.5654,21.5654,21.5284,21.5284,17800.0
2006-04-07 13:45:00,40.71,40.77,40.71,40.75,8700.0,21.5336,21.5654,21.5336,21.5548,8700.0
2006-04-07 13:50:00,40.75,40.76,40.73,40.75,7800.0,21.5548,21.5601,21.5442,21.5548,7800.0
2006-04-07 13:55:00,40.74,40.77,40.68,40.75,14500.0,21.5495,21.5654,21.5178,21.5548,14500.0
2006-04-07 14:00:00,40.75,40.76,40.7,40.76,5700.0,21.5548,21.5601,21.5284,21.5601,5700.0
2006-04-07 14:05:00,40.75,40.76,40.73,40.76,11200.0,21.5548,21.5601,21.5442,21.5601,11200.0
2006-04-07 14:10:00,40.75,40.75,40.71,40.75,32600.0,21.5548,21.5548,21.5336,21.5548,32600.0
2006-04-07 14:15:00,40.74,40.76,40.69,40.69,14900.0,21.5495,21.5601,21.5231,21.5231,14900.0
2006-04-07 14:20:00,40.68,40.74,40.68,40.73,17100.0,21.5178,21.5495,21.5178,21.5442,17100.0
2006-04-07 14:25:00,40.73,40.76,40.72,40.76,9100.0,21.5442,21.5601,21.5389,21.5601,9100.0
2006-04-07 14:30:00,40.75,40.76,40.69,40.74,16800.0,21.5548,21.5601,21.5231,21.5495,16800.0
2006-04-07 14:35:00,40.73,40.75,40.73,40.74,4200.0,21.5442,21.5548,21.5442,21.5495,4200.0
2006-04-07 14:40:00,40.74,40.78,40.74,40.78,45700.0,21.5495,21.5707,21.5495,21.5707,45700.0
2006-04-07 14:45:00,40.77,40.81,40.77,40.78,10700.0,21.5654,21.5865,21.5654,21.5707,10700.0
2006-04-07 14:50:00,40.78,40.8,40.74,40.74,17100.0,21.5707,21.5812,21.5495,21.5495,17100.0
2006-04-07 14:55:00,40.73,40.79,40.73,40.77,11500.0,21.5442,21.576,21.5442,21.5654,11500.0
2006-04-07 15:00:00,40.76,40.78,40.71,40.78,21900.0,21.5601,21.5707,21.5336,21.5707,21900.0
2006-04-07 15:05:00,40.78,40.82,40.75,40.82,12500.0,21.5707,21.5918,21.5548,21.5918,12500.0
2006-04-07 15:10:00,40.82,40.89,40.81,40.85,14600.0,21.5918,21.6289,21.5865,21.6077,14600.0
2006-04-07 15:15:00,40.85,40.85,40.72,40.74,10200.0,21.6077,21.6077,21.5389,21.5495,10200.0
2006-04-07 15:20:00,40.75,40.78,40.68,40.73,25200.0,21.5548,21.5707,21.5178,21.5442,25200.0
2006-04-07 15:25:00,40.72,40.73,40.67,40.69,51200.0,21.5389,21.5442,21.5125,21.5231,51200.0
2006-04-07 15:30:00,40.69,40.83,40.69,40.82,22900.0,21.5231,21.5971,21.5231,21.5918,22900.0
2006-04-07 15:35:00,40.82,40.86,40.81,40.85,21300.0,21.5918,21.613,21.5865,21.6077,21300.0
2006-04-07 15:40:00,40.85,40.85,40.76,40.84,20100.0,21.6077,21.6077,21.5601,21.6024,20100.0
2006-04-07 15:45:00,40.84,40.85,40.8,40.81,49200.0,21.6024,21.6077,21.5812,21.5865,49200.0
2006-04-07 15:50:00,40.81,40.81,40.75,40.75,40800.0,21.5865,21.5865,21.5548,21.5548,40800.0
2006-04-07 15:55:00,40.75,40.79,40.68,40.79,133800.0,21.5548,21.576,21.5178,21.576,133800.0
2006-04-10 09:30:00,40.88,40.89,40.76,40.78,49200.0,21.6236,21.6289,21.5601,21.5707,49200.0
2006-04-10 09:35:00,40.77,40.81,40.71,40.77,17100.0,21.5654,21.5865,21.5336,21.5654,17100.0
2006-04-10 09:40:00,40.77,40.77,40.66,40.74,18900.0,21.5654,21.5654,21.5072,21.5495,18900.0
2006-04-10 09:45:00,40.73,40.73,40.62,40.63,12200.0,21.5442,21.5442,21.486,21.4913,12200.0
2006-04-10 09:50:00,40.62,40.63,40.6,40.61,10700.0,21.486,21.4913,21.4755,21.4807,10700.0
2006-04-10 09:55:00,40.61,40.61,40.6,40.61,9600.0,21.4807,21.4807,21.4755,21.4807,9600.0
2006-04-10 10:00:00,40.61,40.65,40.6,40.64,10500.0,21.4807,21.5019,21.4755,21.4966,10500.0
2006-04-10 10:05:00,40.64,40.68,40.63,40.68,13300.0,21.4966,21.5178,21.4913,21.5178,13300.0
2006-04-10 10:10:00,40.69,40.78,40.69,40.73,10400.0,21.5231,21.5707,21.5231,21.5442,10400.0
2006-04-10 10:15:00,40.73,40.74,40.72,40.73,1500.0,21.5442,21.5495,21.5389,21.5442,1500.0
2006-04-10 10:20:00,40.7,40.77,40.7,40.76,7100.0,21.5284,21.5654,21.5284,21.5601,7100.0
2006-04-10 10:25:00,40.75,40.75,40.59,40.59,21600.0,21.5548,21.5548,21.4702,21.4702,21600.0
2006-04-10 10:30:00,40.59,40.69,40.59,40.69,4700.0,21.4702,21.5231,21.4702,21.5231,4700.0
2006-04-10 10:35:00,40.67,40.77,40.67,40.77,5000.0,21.5125,21.5654,21.5125,21.5654,5000.0
2006-04-10 10:40:00,40.76,40.78,40.68,40.72,7800.0,21.5601,21.5707,21.5178,21.5389,7800.0
2006-04-10 10:45:00,40.73,40.79,40.71,40.79,5400.0,21.5442,21.576,21.5336,21.576,5400.0
2006-04-10 10:50:00,40.8,40.81,40.72,40.73,3800.0,21.5812,21.5865,21.5389,21.5442,3800.0
2006-04-10 10:55:00,40.72,40.72,40.63,40.63,5600.0,21.5389,21.5389,21.4913,21.4913,5600.0
2006-04-10 11:00:00,40.63,40.67,40.6,40.61,6700.0,21.4913,21.5125,21.4755,21.4807,6700.0
2006-04-10 11:05:00,40.62,40.73,40.62,40.72,6400.0,21.486,21.5442,21.486,21.5389,6400.0
2006-04-10 11:10:00,40.71,40.75,40.66,40.75,8100.0,21.5336,21.5548,21.5072,21.5548,8100.0
2006-04-10 11:15:00,40.74,40.83,40.74,40.76,15000.0,21.5495,21.5971,21.5495,21.5601,15000.0
2006-04-10 11:20:00,40.76,40.76,40.68,40.72,7800.0,21.5601,21.5601,21.5178,21.5389,7800.0
2006-04-10 11:25:00,40.72,40.83,40.72,40.82,5500.0,21.5389,21.5971,21.5389,21.5918,5500.0
2006-04-10 11:30:00,40.83,40.83,40.69,40.7,6200.0,21.5971,21.5971,21.5231,21.5284,6200.0
2006-04-10 11:35:00,40.7,40.71,40.68,40.69,4400.0,21.5284,21.5336,21.5178,21.5231,4400.0
2006-04-10 11:40:00,40.69,40.78,40.68,40.78,9300.0,21.5231,21.5707,21.5178,21.5707,9300.0
2006-04-10 11:45:00,40.76,40.79,40.76,40.79,3100.0,21.5601,21.576,21.5601,21.576,3100.0
2006-04-10 11:50:00,40.79,40.79,40.75,40.77,8300.0,21.576,21.576,21.5548,21.5654,8300.0
2006-04-10 11:55:00,40.77,40.77,40.73,40.76,7400.0,21.5654,21.5654,21.5442,21.5601,7400.0
2006-04-10 12:00:00,40.76,40.77,40.75,40.77,4100.0,21.5601,21.5654,21.5548,21.5654,4100.0
2006-04-10 12:05:00,40.76,40.76,40.68,40.69,14200.0,21.5601,21.5601,21.5178,21.5231,14200.0
2006-04-10 12:10:00,40.68,40.78,40.68,40.78,10500.0,21.5178,21.5707,21.5178,21.5707,10500.0
2006-04-10 12:15:00,40.77,40.78,40.69,40.71,5700.0,21.5654,21.5707,21.5231,21.5336,5700.0
2006-04-10 12:20:00,40.72,40.77,40.71,40.71,7600.0,21.5389,21.5654,21.5336,21.5336,7600.0
2006-04-10 12:25:00,40.71,40.72,40.69,40.72,14200.0,21.5336,21.5389,21.5231,21.5389,14200.0
2006-04-10 12:30:00,40.72,40.72,40.68,40.68,8300.0,21.5389,21.5389,21.5178,21.5178,8300.0
2006-04-10 12:35:00,40.68,40.68,40.65,40.67,19000.0,21.5178,21.5178,21.5019,21.5125,19000.0
2006-04-10 12:40:00,40.68,40.7,40.68,40.68,8100.0,21.5178,21.5284,21.5178,21.5178,8100.0
2006-04-10 12:45:00,40.69,40.7,40.68,40.7,2100.0,21.5231,21.5284,21.5178,21.5284,2100.0
2006-04-10 12:50:00,40.69,40.71,40.68,40.68,6000.0,21.5231,21.5336,21.5178,21.5178,6000.0
2006-04-10 12:55:00,40.68,40.69,40.68,40.69,8800.0,21.5178,21.5231,21.5178,21.5231,8800.0
2006-04-10 13:00:00,40.69,40.7,40.59,40.59,21500.0,21.5231,21.5284,21.4702,21.4702,21500.0
2006-04-10 13:05:00,40.59,40.62,40.57,40.61,11000.0,21.4702,21.486,21.4596,21.4807,11000.0
2006-04-10 13:10:00,40.61,40.61,40.54,40.58,7400.0,21.4807,21.4807,21.4437,21.4649,7400.0
2006-04-10 13:15:00,40.6,40.6,40.57,40.58,7700.0,21.4755,21.4755,21.4596,21.4649,7700.0
2006-04-10 13:20:00,40.59,40.59,40.57,40.59,5600.0,21.4702,21.4702,21.4596,21.4702,5600.0
2006-04-10 13:25:00,40.59,40.6,40.58,40.59,2000.0,21.4702,21.4755,21.4649,21.4702,2000.0
2006-04-10 13:30:00,40.58,40.59,40.55,40.55,6800.0,21.4649,21.4702,21.449,21.449,6800.0
2006-04-10 13:35:00,40.56,40.56,40.54,40.55,6600.0,21.4543,21.4543,21.4437,21.449,6600.0
2006-04-10 13:40:00,40.56,40.56,40.53,40.53,14100.0,21.4543,21.4543,21.4384,21.4384,14100.0
2006-04-10 13:45:00,40.53,40.55,40.52,40.55,4000.0,21.4384,21.449,21.4331,21.449,4000.0
2006-04-10 13:50:00,40.56,40.59,40.55,40.55,4700.0,21.4543,21.4702,21.449,21.449,4700.0
2006-04-10 13:55:00,40.55,40.56,40.54,40.55,1900.0,21.449,21.4543,21.4437,21.449,1900.0
2006-04-10 14:00:00,40.55,40.59,40.55,40.59,2600.0,21.449,21.4702,21.449,21.4702,2600.0
2006-04-10 14:05:00,40.59,40.6,40.59,40.6,5200.0,21.4702,21.4755,21.4702,21.4755,5200.0
2006-04-10 14:10:00,40.6,40.6,40.59,40.59,2300.0,21.4755,21.4755,21.4702,21.4702,2300.0
2006-04-10 14:15:00,40.59,40.6,40.56,40.58,12300.0,21.4702,21.4755,21.4543,21.4649,12300.0
2006-04-10 14:20:00,40.59,40.65,40.58,40.58,7300.0,21.4702,21.5019,21.4649,21.4649,7300.0
2006-04-10 14:25:00,40.58,40.61,40.52,40.54,6000.0,21.4649,21.4807,21.4331,21.4437,6000.0
2006-04-10 14:30:00,40.54,40.59,40.52,40.59,8100.0,21.4437,21.4702,21.4331,21.4702,8100.0
2006-04-10 14:35:00,40.6,40.6,40.52,40.59,22000.0,21.4755,21.4755,21.4331,21.4702,22000.0
2006-04-10 14:40:00,40.59,40.59,40.54,40.56,3300.0,21.4702,21.4702,21.4437,21.4543,3300.0
2006-04-10 14:45:00,40.56,40.59,40.56,40.58,4200.0,21.4543,21.4702,21.4543,21.4649,4200.0
2006-04-10 14:50:00,40.57,40.59,40.52,40.59,10100.0,21.4596,21.4702,21.4331,21.4702,10100.0
2006-04-10 14:55:00,40.58,40.61,40.58,40.6,10700.0,21.4649,21.4807,21.4649,21.4755,10700.0
2006-04-10 15:00:00,40.61,40.65,40.61,40.65,10000.0,21.4807,21.5019,21.4807,21.5019,10000.0
2006-04-10 15:05:00,40.65,40.66,40.59,40.63,21000.0,21.5019,21.5072,21.4702,21.4913,21000.0
2006-04-10 15:10:00,40.63,40.65,40.6,40.65,6800.0,21.4913,21.5019,21.4755,21.5019,6800.0
2006-04-10 15:15:00,40.66,40.68,40.65,40.68,12800.0,21.5072,21.5178,21.5019,21.5178,12800.0
2006-04-10 15:20:00,40.69,40.71,40.65,40.68,14400.0,21.5231,21.5336,21.5019,21.5178,14400.0
2006-04-10 15:25:00,40.69,40.7,40.65,40.69,15500.0,21.5231,21.5284,21.5019,21.5231,15500.0
2006-04-10 15:30:00,40.68,40.68,40.65,40.67,22000.0,21.5178,21.5178,21.5019,21.5125,22000.0
2006-04-10 15:35:00,40.66,40.69,40.66,40.67,20500.0,21.5072,21.5231,21.5072,21.5125,20500.0
2006-04-10 15:40:00,40.67,40.71,40.66,40.66,26000.0,21.5125,21.5336,21.5072,21.5072,26000.0
2006-04-10 15:45:00,40.66,40.78,40.66,40.71,38400.0,21.5072,21.5707,21.5072,21.5336,38400.0
2006-04-10 15:50:00,40.71,40.73,40.66,40.71,23200.0,21.5336,21.5442,21.5072,21.5336,23200.0
2006-04-10 15:55:00,40.7,40.72,40.69,40.69,18700.0,21.5284,21.5389,21.5231,21.5231,18700.0
2006-04-11 09:30:00,40.96,40.97,40.77,40.8,33700.0,21.6659,21.6712,21.5654,21.5812,33700.0
2006-04-11 09:35:00,40.78,40.83,40.78,40.8,6600.0,21.5707,21.5971,21.5707,21.5812,6600.0
2006-04-11 09:40:00,40.8,40.9,40.78,40.79,10800.0,21.5812,21.6341,21.5707,21.576,10800.0
2006-04-11 09:45:00,40.8,40.81,40.62,40.74,71100.0,21.5812,21.5865,21.486,21.5495,71100.0
2006-04-11 09:50:00,40.75,40.81,40.67,40.68,21300.0,21.5548,21.5865,21.5125,21.5178,21300.0
2006-04-11 09:55:00,40.67,40.72,40.67,40.7,9100.0,21.5125,21.5389,21.5125,21.5284,9100.0
2006-04-11 10:00:00,40.7,40.71,40.62,40.62,7500.0,21.5284,21.5336,21.486,21.486,7500.0
2006-04-11 10:05:00,40.61,40.66,40.61,40.66,5400.0,21.4807,21.5072,21.4807,21.5072,5400.0
2006-04-11 10:10:00,40.66,40.73,40.66,40.69,8100.0,21.5072,21.5442,21.5072,21.5231,8100.0
2006-04-11 10:15:00,40.69,40.7,40.58,40.65,10300.0,21.5231,21.5284,21.4649,21.5019,10300.0
2006-04-11 10:20:00,40.65,40.69,40.5,40.61,32700.0,21.5019,21.5231,21.4226,21.4807,32700.0
2006-04-11 10:25:00,40.62,40.67,40.62,40.63,10100.0,21.486,21.5125,21.486,21.4913,10100.0
2006-04-11 10:30:00,40.64,40.64,40.5,40.63,12600.0,21.4966,21.4966,21.4226,21.4913,12600.0
2006-04-11 10:35:00,40.63,40.63,40.61,40.63,5300.0,21.4913,21.4913,21.4807,21.4913,5300.0
2006-04-11 10:40:00,40.63,40.63,40.53,40.58,17400.0,21.4913,21.4913,21.4384,21.4649,17400.0
2006-04-11 10:45:00,40.55,40.56,40.4,40.42,60800.0,21.449,21.4543,21.3697,21.3802,60800.0
2006-04-11 10:50:00,40.41,40.47,40.39,40.41,9700.0,21.375,21.4067,21.3644,21.375,9700.0
2006-04-11 10:55:00,40.39,40.42,40.37,40.41,13000.0,21.3644,21.3802,21.3538,21.375,13000.0
2006-04-11 11:00:00,40.43,40.49,40.42,40.46,8100.0,21.3855,21.4173,21.3802,21.4014,8100.0
2006-04-11 11:05:00,40.48,40.51,40.47,40.48,3800.0,21.412,21.4278,21.4067,21.412,3800.0
2006-04-11 11:10:00,40.48,40.56,40.48,40.53,6700.0,21.412,21.4543,21.412,21.4384,6700.0
2006-04-11 11:15:00,40.53,40.57,40.48,40.54,7800.0,21.4384,21.4596,21.412,21.4437,7800.0
2006-04-11 11:20:00,40.56,40.65,40.54,40.64,9200.0,21.4543,21.5019,21.4437,21.4966,9200.0
2006-04-11 11:25:00,40.64,40.65,40.63,40.65,3100.0,21.4966,21.5019,21.4913,21.5019,3100.0
2006-04-11 11:30:00,40.65,40.68,40.57,40.6,9800.0,21.5019,21.5178,21.4596,21.4755,9800.0
2006-04-11 11:35:00,40.6,40.62,40.58,40.6,5500.0,21.4755,21.486,21.4649,21.4755,5500.0
2006-04-11 11:40:00,40.62,40.65,40.57,40.58,6100.0,21.486,21.5019,21.4596,21.4649,6100.0
2006-04-11 11:45:00,40.58,40.58,40.47,40.52,10100.0,21.4649,21.4649,21.4067,21.4331,10100.0
2006-04-11 11:50:00,40.53,40.58,40.52,40.53,4400.0,21.4384,21.4649,21.4331,21.4384,4400.0
2006-04-11 11:55:00,40.56,40.56,40.52,40.54,1900.0,21.4543,21.4543,21.4331,21.4437,1900.0
2006-04-11 12:00:00,40.54,40.56,40.48,40.53,9500.0,21.4437,21.4543,21.412,21.4384,9500.0
2006-04-11 12:05:00,40.54,40.66,40.53,40.66,5900.0,21.4437,21.5072,21.4384,21.5072,5900.0
2006-04-11 12:10:00,40.64,40.7,40.58,40.68,7000.0,21.4966,21.5284,21.4649,21.5178,7000.0
2006-04-11 12:15:00,40.68,40.68,40.62,40.64,6100.0,21.5178,21.5178,21.486,21.4966,6100.0
2006-04-11 12:20:00,40.65,40.65,40.63,40.64,1700.0,21.5019,21.5019,21.4913,21.4966,1700.0
2006-04-11 12:25:00,40.64,40.65,40.59,40.61,5100.0,21.4966,21.5019,21.4702,21.4807,5100.0
2006-04-11 12:30:00,40.62,40.62,40.59,40.59,1400.0,21.486,21.486,21.4702,21.4702,1400.0
2006-04-11 12:35:00,40.59,40.66,40.59,40.65,5200.0,21.4702,21.5072,21.4702,21.5019,5200.0
2006-04-11 12:40:00,40.65,40.68,40.64,40.68,7400.0,21.5019,21.5178,21.4966,21.5178,7400.0
2006-04-11 12:45:00,40.67,40.68,40.64,40.66,7200.0,21.5125,21.5178,21.4966,21.5072,7200.0
2006-04-11 12:50:00,40.65,40.66,40.65,40.65,4900.0,21.5019,21.5072,21.5019,21.5019,4900.0
2006-04-11 12:55:00,40.66,40.68,40.65,40.67,5500.0,21.5072,21.5178,21.5019,21.5125,5500.0
2006-04-11 13:00:00,40.66,40.71,40.66,40.71,8600.0,21.5072,21.5336,21.5072,21.5336,8600.0
2006-04-11 13:05:00,40.7,40.72,40.68,40.68,7300.0,21.5284,21.5389,21.5178,21.5178,7300.0
2006-04-11 13:10:00,40.68,40.68,40.64,40.65,21800.0,21.5178,21.5178,21.4966,21.5019,21800.0
2006-04-11 13:15:00,40.66,40.68,40.63,40.64,12200.0,21.5072,21.5178,21.4913,21.4966,12200.0
2006-04-11 13:20:00,40.63,40.65,40.62,40.63,9900.0,21.4913,21.5019,21.486,21.4913,9900.0
2006-04-11 13:25:00,40.63,40.63,40.61,40.62,4000.0,21.4913,21.4913,21.4807,21.486,4000.0
2006-04-11 13:30:00,40.62,40.62,40.47,40.51,16800.0,21.486,21.486,21.4067,21.4278,16800.0
2006-04-11 13:35:00,40.52,40.54,40.44,40.47,22900.0,21.4331,21.4437,21.3908,21.4067,22900.0
2006-04-11 13:40:00,40.46,40.48,40.45,40.47,17900.0,21.4014,21.412,21.3961,21.4067,17900.0
2006-04-11 13:45:00,40.48,40.49,40.44,40.45,10800.0,21.412,21.4173,21.3908,21.3961,10800.0
2006-04-11 13:50:00,40.44,40.47,40.44,40.44,7400.0,21.3908,21.4067,21.3908,21.3908,7400.0
2006-04-11 13:55:00,40.46,40.46,40.35,40.41,33100.0,21.4014,21.4014,21.3432,21.375,33100.0
2006-04-11 14:00:00,40.4,40.42,40.38,40.39,7900.0,21.3697,21.3802,21.3591,21.3644,7900.0
2006-04-11 14:05:00,40.39,40.44,40.36,40.42,12700.0,21.3644,21.3908,21.3485,21.3802,12700.0
2006-04-11 14:10:00,40.42,40.42,40.38,40.38,8800.0,21.3802,21.3802,21.3591,21.3591,8800.0
2006-04-11 14:15:00,40.38,40.39,40.35,40.39,6400.0,21.3591,21.3644,21.3432,21.3644,6400.0
2006-04-11 14:20:00,40.39,40.44,40.34,40.36,17900.0,21.3644,21.3908,21.3379,21.3485,17900.0
2006-04-11 14:25:00,40.36,40.48,40.36,40.45,16400.0,21.3485,21.412,21.3485,21.3961,16400.0
2006-04-11 14:30:00,40.45,40.5,40.45,40.49,17500.0,21.3961,21.4226,21.3961,21.4173,17500.0
2006-04-11 14:35:00,40.5,40.5,40.46,40.48,9400.0,21.4226,21.4226,21.4014,21.412,9400.0
2006-04-11 14:40:00,40.49,40.58,40.48,40.54,26600.0,21.4173,21.4649,21.412,21.4437,26600.0
2006-04-11 14:45:00,40.54,40.54,40.46,40.51,12600.0,21.4437,21.4437,21.4014,21.4278,12600.0
2006-04-11 14:50:00,40.51,40.56,40.51,40.53,7400.0,21.4278,21.4543,21.4278,21.4384,7400.0
2006-04-11 14:55:00,40.53,40.55,40.5,40.51,12800.0,21.4384,21.449,21.4226,21.4278,12800.0
2006-04-11 15:00:00,40.51,40.51,40.43,40.43,7400.0,21.4278,21.4278,21.3855,21.3855,7400.0
2006-04-11 15:05:00,40.43,40.46,40.43,40.45,13700.0,21.3855,21.4014,21.3855,21.3961,13700.0
2006-04-11 15:10:00,40.45,40.52,40.45,40.52,14800.0,21.3961,21.4331,21.3961,21.4331,14800.0
2006-04-11 15:15:00,40.51,40.56,40.47,40.52,23100.0,21.4278,21.4543,21.4067,21.4331,23100.0
2006-04-11 15:20:00,40.52,40.55,40.51,40.54,31900.0,21.4331,21.449,21.4278,21.4437,31900.0
2006-04-11 15:25:00,40.53,40.54,40.52,40.54,18700.0,21.4384,21.4437,21.4331,21.4437,18700.0
2006-04-11 15:30:00,40.54,40.55,40.53,40.54,20900.0,21.4437,21.449,21.4384,21.4437,20900.0
2006-04-11 15:35:00,40.54,40.59,40.53,40.59,41600.0,21.4437,21.4702,21.4384,21.4702,41600.0
2006-04-11 15:40:00,40.59,40.59,40.56,40.56,24000.0,21.4702,21.4702,21.4543,21.4543,24000.0
2006-04-11 15:45:00,40.55,40.57,40.54,40.54,12600.0,21.449,21.4596,21.4437,21.4437,12600.0
2006-04-11 15:50:00,40.53,40.62,40.48,40.62,23300.0,21.4384,21.486,21.412,21.486,23300.0
2006-04-11 15:55:00,40.62,40.63,40.57,40.59,68700.0,21.486,21.4913,21.4596,21.4702,68700.0
2006-04-12 09:30:00,40.57,40.68,40.44,40.63,28700.0,21.4596,21.5178,21.3908,21.4913,28700.0
2006-04-12 09:35:00,40.66,40.71,40.53,40.53,11700.0,21.5072,21.5336,21.4384,21.4384,11700.0
2006-04-12 09:40:00,40.51,40.53,40.4,40.4,8100.0,21.4278,21.4384,21.3697,21.3697,8100.0
2006-04-12 09:45:00,40.41,40.51,40.4,40.48,5400.0,21.375,21.4278,21.3697,21.412,5400.0
2006-04-12 09:50:00,40.48,40.54,40.48,40.48,10700.0,21.412,21.4437,21.412,21.412,10700.0
2006-04-12 09:55:00,40.48,40.51,40.48,40.49,8500.0,21.412,21.4278,21.412,21.4173,8500.0
2006-04-12 10:00:00,40.5,40.5,40.48,40.49,14400.0,21.4226,21.4226,21.412,21.4173,14400.0
2006-04-12 10:05:00,40.49,40.55,40.48,40.55,6300.0,21.4173,21.449,21.412,21.449,6300.0
2006-04-12 10:10:00,40.55,40.59,40.55,40.58,4100.0,21.449,21.4702,21.449,21.4649,4100.0
2006-04-12 10:15:00,40.59,40.6,40.54,40.56,3500.0,21.4702,21.4755,21.4437,21.4543,3500.0
2006-04-12 10:20:00,40.54,40.55,40.5,40.5,14500.0,21.4437,21.449,21.4226,21.4226,14500.0
2006-04-12 10:25:00,40.5,40.53,40.49,40.49,10600.0,21.4226,21.4384,21.4173,21.4173,10600.0
2006-04-12 10:30:00,40.49,40.5,40.36,40.36,14200.0,21.4173,21.4226,21.3485,21.3485,14200.0
2006-04-12 10:35:00,40.35,40.42,40.35,40.41,18000.0,21.3432,21.3802,21.3432,21.375,18000.0
2006-04-12 10:40:00,40.46,40.49,40.44,40.44,4600.0,21.4014,21.4173,21.3908,21.3908,4600.0
2006-04-12 10:45:00,40.44,40.46,40.37,40.38,7700.0,21.3908,21.4014,21.3538,21.3591,7700.0
2006-04-12 10:50:00,40.38,40.44,40.36,40.43,4300.0,21.3591,21.3908,21.3485,21.3855,4300.0
2006-04-12 10:55:00,40.45,40.54,40.44,40.49,8600.0,21.3961,21.4437,21.3908,21.4173,8600.0
2006-04-12 11:00:00,40.48,40.48,40.46,40.46,8500.0,21.412,21.412,21.4014,21.4014,8500.0
2006-04-12 11:05:00,40.47,40.51,40.47,40.49,7500.0,21.4067,21.4278,21.4067,21.4173,7500.0
2006-04-12 11:10:00,40.48,40.51,40.45,40.48,5700.0,21.412,21.4278,21.3961,21.412,5700.0
2006-04-12 11:15:00,40.47,40.47,40.43,40.44,3200.0,21.4067,21.4067,21.3855,21.3908,3200.0
2006-04-12 11:20:00,40.44,40.48,40.44,40.48,4100.0,21.3908,21.412,21.3908,21.412,4100.0
2006-04-12 11:25:00,40.48,40.48,40.44,40.48,11200.0,21.412,21.412,21.3908,21.412,11200.0
2006-04-12 11:30:00,40.47,40.48,40.4,40.4,7100.0,21.4067,21.412,21.3697,21.3697,7100.0
2006-04-12 11:35:00,40.41,40.43,40.3,40.35,17800.0,21.375,21.3855,21.3168,21.3432,17800.0
2006-04-12 11:40:00,40.36,40.36,40.32,40.34,9200.0,21.3485,21.3485,21.3273,21.3379,9200.0
2006-04-12 11:45:00,40.34,40.34,40.3,40.32,8500.0,21.3379,21.3379,21.3168,21.3273,8500.0
2006-04-12 11:50:00,40.32,40.35,40.32,40.33,5200.0,21.3273,21.3432,21.3273,21.3326,5200.0
2006-04-12 11:55:00,40.34,40.35,40.26,40.26,15200.0,21.3379,21.3432,21.2956,21.2956,15200.0
2006-04-12 12:00:00,40.27,40.32,40.26,40.28,13100.0,21.3009,21.3273,21.2956,21.3062,13100.0
2006-04-12 12:05:00,40.29,40.34,40.29,40.33,4300.0,21.3115,21.3379,21.3115,21.3326,4300.0
2006-04-12 12:10:00,40.33,40.34,40.32,40.33,6600.0,21.3326,21.3379,21.3273,21.3326,6600.0
2006-04-12 12:15:00,40.33,40.34,40.33,40.34,1900.0,21.3326,21.3379,21.3326,21.3379,1900.0
2006-04-12 12:20:00,40.34,40.36,40.33,40.36,9000.0,21.3379,21.3485,21.3326,21.3485,9000.0
2006-04-12 12:25:00,40.37,40.37,40.35,40.36,3100.0,21.3538,21.3538,21.3432,21.3485,3100.0
2006-04-12 12:30:00,40.36,40.37,40.33,40.33,11200.0,21.3485,21.3538,21.3326,21.3326,11200.0
2006-04-12 12:35:00,40.33,40.35,40.33,40.34,4500.0,21.3326,21.3432,21.3326,21.3379,4500.0
2006-04-12 12:40:00,40.33,40.35,40.29,40.35,9500.0,21.3326,21.3432,21.3115,21.3432,9500.0
2006-04-12 12:45:00,40.36,40.36,40.34,40.34,2400.0,21.3485,21.3485,21.3379,21.3379,2400.0
2006-04-12 12:50:00,40.33,40.35,40.31,40.32,13200.0,21.3326,21.3432,21.3221,21.3273,13200.0
2006-04-12 12:55:00,40.3,40.32,40.27,40.32,8500.0,21.3168,21.3273,21.3009,21.3273,8500.0
2006-04-12 13:00:00,40.32,40.34,40.31,40.33,6200.0,21.3273,21.3379,21.3221,21.3326,6200.0
2006-04-12 13:05:00,40.34,40.35,40.33,40.33,5000.0,21.3379,21.3432,21.3326,21.3326,5000.0
2006-04-12 13:10:00,40.33,40.34,40.32,40.32,3600.0,21.3326,21.3379,21.3273,21.3273,3600.0
2006-04-12 13:15:00,40.33,40.34,40.27,40.3,12900.0,21.3326,21.3379,21.3009,21.3168,12900.0
2006-04-12 13:20:00,40.32,40.33,40.26,40.29,9100.0,21.3273,21.3326,21.2956,21.3115,9100.0
2006-04-12 13:25:00,40.28,40.29,40.28,40.28,5000.0,21.3062,21.3115,21.3062,21.3062,5000.0
2006-04-12 13:30:00,40.29,40.29,40.24,40.25,21700.0,21.3115,21.3115,21.285,21.2903,21700.0
2006-04-12 13:35:00,40.24,40.25,40.22,40.24,9400.0,21.285,21.2903,21.2745,21.285,9400.0
2006-04-12 13:40:00,40.23,40.26,40.23,40.25,6100.0,21.2797,21.2956,21.2797,21.2903,6100.0
2006-04-12 13:45:00,40.25,40.26,40.23,40.24,11100.0,21.2903,21.2956,21.2797,21.285,11100.0
2006-04-12 13:50:00,40.23,40.25,40.23,40.24,10900.0,21.2797,21.2903,21.2797,21.285,10900.0
2006-04-12 13:55:00,40.25,40.25,40.24,40.25,3200.0,21.2903,21.2903,21.285,21.2903,3200.0
2006-04-12 14:00:00,40.24,40.29,40.24,40.28,13500.0,21.285,21.3115,21.285,21.3062,13500.0
2006-04-12 14:05:00,40.29,40.3,40.27,40.28,7900.0,21.3115,21.3168,21.3009,21.3062,7900.0
2006-04-12 14:10:00,40.28,40.3,40.28,40.3,8400.0,21.3062,21.3168,21.3062,21.3168,8400.0
2006-04-12 14:15:00,40.3,40.3,40.25,40.28,11100.0,21.3168,21.3168,21.2903,21.3062,11100.0
2006-04-12 14:20:00,40.28,40.28,40.26,40.26,5400.0,21.3062,21.3062,21.2956,21.2956,5400.0
2006-04-12 14:25:00,40.27,40.28,40.23,40.24,12500.0,21.3009,21.3062,21.2797,21.285,12500.0
2006-04-12 14:30:00,40.23,40.24,40.15,40.2,13900.0,21.2797,21.285,21.2374,21.2639,13900.0
2006-04-12 14:35:00,40.21,40.27,40.21,40.24,9600.0,21.2692,21.3009,21.2692,21.285,9600.0
2006-04-12 14:40:00,40.25,40.31,40.25,40.29,14800.0,21.2903,21.3221,21.2903,21.3115,14800.0
2006-04-12 14:45:00,40.3,40.31,40.29,40.31,7400.0,21.3168,21.3221,21.3115,21.3221,7400.0
2006-04-12 14:50:00,40.3,40.31,40.3,40.31,5900.0,21.3168,21.3221,21.3168,21.3221,5900.0
2006-04-12 14:55:00,40.31,40.35,40.29,40.35,10500.0,21.3221,21.3432,21.3115,21.3432,10500.0
2006-04-12 15:00:00,40.35,40.39,40.35,40.38,14100.0,21.3432,21.3644,21.3432,21.3591,14100.0
2006-04-12 15:05:00,40.37,40.4,40.37,40.39,2600.0,21.3538,21.3697,21.3538,21.3644,2600.0
2006-04-12 15:10:00,40.4,40.5,40.4,40.48,35800.0,21.3697,21.4226,21.3697,21.412,35800.0
2006-04-12 15:15:00,40.48,40.62,40.48,40.62,42400.0,21.412,21.486,21.412,21.486,42400.0
2006-04-12 15:20:00,40.61,40.64,40.6,40.6,23900.0,21.4807,21.4966,21.4755,21.4755,23900.0
2006-04-12 15:25:00,40.6,40.63,40.55,40.55,27300.0,21.4755,21.4913,21.449,21.449,27300.0
2006-04-12 15:30:00,40.55,40.6,40.53,40.59,20200.0,21.449,21.4755,21.4384,21.4702,20200.0
2006-04-12 15:35:00,40.58,40.59,40.57,40.57,14700.0,21.4649,21.4702,21.4596,21.4596,14700.0
2006-04-12 15:40:00,40.57,40.59,40.57,40.58,10400.0,21.4596,21.4702,21.4596,21.4649,10400.0
2006-04-12 15:45:00,40.58,40.58,40.57,40.58,19100.0,21.4649,21.4649,21.4596,21.4649,19100.0
2006-04-12 15:50:00,40.57,40.58,40.54,40.55,22600.0,21.4596,21.4649,21.4437,21.449,22600.0
2006-04-12 15:55:00,40.55,40.55,40.5,40.52,56600.0,21.449,21.449,21.4226,21.4331,56600.0
2006-04-13 09:30:00,40.62,40.63,40.15,40.23,49100.0,21.486,21.4913,21.2374,21.2797,49100.0
2006-04-13 09:35:00,40.24,40.36,40.24,40.33,10300.0,21.285,21.3485,21.285,21.3326,10300.0
2006-04-13 09:40:00,40.35,40.39,40.34,40.38,4500.0,21.3432,21.3644,21.3379,21.3591,4500.0
2006-04-13 09:45:00,40.37,40.38,40.32,40.38,4800.0,21.3538,21.3591,21.3273,21.3591,4800.0
2006-04-13 09:50:00,40.36,40.4,40.33,40.33,3400.0,21.3485,21.3697,21.3326,21.3326,3400.0
2006-04-13 09:55:00,40.33,40.33,40.22,40.23,19000.0,21.3326,21.3326,21.2745,21.2797,19000.0
2006-04-13 10:00:00,40.23,40.45,40.23,40.45,6300.0,21.2797,21.3961,21.2797,21.3961,6300.0
2006-04-13 10:05:00,40.46,40.51,40.44,40.51,10800.0,21.4014,21.4278,21.3908,21.4278,10800.0
2006-04-13 10:10:00,40.52,40.55,40.52,40.53,8400.0,21.4331,21.449,21.4331,21.4384,8400.0
2006-04-13 10:15:00,40.54,40.55,40.45,40.47,9300.0,21.4437,21.449,21.3961,21.4067,9300.0
2006-04-13 10:20:00,40.48,40.48,40.39,40.44,5400.0,21.412,21.412,21.3644,21.3908,5400.0
2006-04-13 10:25:00,40.45,40.47,40.45,40.46,2000.0,21.3961,21.4067,21.3961,21.4014,2000.0
2006-04-13 10:30:00,40.47,40.55,40.46,40.54,6700.0,21.4067,21.449,21.4014,21.4437,6700.0
2006-04-13 10:35:00,40.54,40.56,40.52,40.52,10600.0,21.4437,21.4543,21.4331,21.4331,10600.0
2006-04-13 10:40:00,40.53,40.58,40.52,40.58,9800.0,21.4384,21.4649,21.4331,21.4649,9800.0
2006-04-13 10:45:00,40.59,40.72,40.59,40.72,18300.0,21.4702,21.5389,21.4702,21.5389,18300.0
2006-04-13 10:50:00,40.72,40.81,40.68,40.81,31900.0,21.5389,21.5865,21.5178,21.5865,31900.0
2006-04-13 10:55:00,40.81,40.98,40.81,40.93,64600.0,21.5865,21.6765,21.5865,21.65,64600.0
2006-04-13 11:00:00,40.92,40.94,40.83,40.89,43600.0,21.6447,21.6553,21.5971,21.6289,43600.0
2006-04-13 11:05:00,40.89,40.95,40.88,40.89,71900.0,21.6289,21.6606,21.6236,21.6289,71900.0
2006-04-13 11:10:00,40.91,41.13,40.91,41.11,65100.0,21.6394,21.7558,21.6394,21.7452,65100.0
2006-04-13 11:15:00,41.11,41.16,40.98,41.08,29100.0,21.7452,21.7717,21.6765,21.7294,29100.0
2006-04-13 11:20:00,41.08,41.09,40.99,41.0,17100.0,21.7294,21.7346,21.6817,21.687,17100.0
2006-04-13 11:25:00,41.0,41.11,41.0,41.11,29500.0,21.687,21.7452,21.687,21.7452,29500.0
2006-04-13 11:30:00,41.11,41.11,41.04,41.08,49500.0,21.7452,21.7452,21.7082,21.7294,49500.0
2006-04-13 11:35:00,41.08,41.17,41.07,41.12,23100.0,21.7294,21.777,21.7241,21.7505,23100.0
2006-04-13 11:40:00,41.11,41.13,41.04,41.11,14700.0,21.7452,21.7558,21.7082,21.7452,14700.0
2006-04-13 11:45:00,41.13,41.13,41.11,41.12,5400.0,21.7558,21.7558,21.7452,21.7505,5400.0
2006-04-13 11:50:00,41.12,41.13,41.1,41.1,4100.0,21.7505,21.7558,21.7399,21.7399,4100.0
2006-04-13 11:55:00,41.1,41.18,41.1,41.17,13800.0,21.7399,21.7822,21.7399,21.777,13800.0
2006-04-13 12:00:00,41.18,41.18,41.13,41.13,2000.0,21.7822,21.7822,21.7558,21.7558,2000.0
2006-04-13 12:05:00,41.12,41.18,41.12,41.17,8000.0,21.7505,21.7822,21.7505,21.777,8000.0
2006-04-13 12:10:00,41.17,41.17,41.14,41.15,7300.0,21.777,21.777,21.7611,21.7664,7300.0
2006-04-13 12:15:00,41.15,41.17,41.15,41.16,6000.0,21.7664,21.777,21.7664,21.7717,6000.0
2006-04-13 12:20:00,41.16,41.16,41.1,41.1,10800.0,21.7717,21.7717,21.7399,21.7399,10800.0
2006-04-13 12:25:00,41.09,41.13,41.08,41.09,18500.0,21.7346,21.7558,21.7294,21.7346,18500.0
2006-04-13 12:30:00,41.09,41.12,41.09,41.12,17400.0,21.7346,21.7505,21.7346,21.7505,17400.0
2006-04-13 12:35:00,41.11,41.12,41.07,41.07,6100.0,21.7452,21.7505,21.7241,21.7241,6100.0
2006-04-13 12:40:00,41.07,41.12,41.06,41.12,5400.0,21.7241,21.7505,21.7188,21.7505,5400.0
2006-04-13 12:45:00,41.11,41.11,41.07,41.1,6100.0,21.7452,21.7452,21.7241,21.7399,6100.0
2006-04-13 12:50:00,41.09,41.09,41.04,41.04,3200.0,21.7346,21.7346,21.7082,21.7082,3200.0
2006-04-13 12:55:00,41.04,41.12,41.04,41.11,18300.0,21.7082,21.7505,21.7082,21.7452,18300.0
2006-04-13 13:00:00,41.1,41.11,41.06,41.06,9400.0,21.7399,21.7452,21.7188,21.7188,9400.0
2006-04-13 13:05:00,41.06,41.06,41.03,41.05,5200.0,21.7188,21.7188,21.7029,21.7135,5200.0
2006-04-13 13:10:00,41.05,41.05,41.0,41.01,4800.0,21.7135,21.7135,21.687,21.6923,4800.0
2006-04-13 13:15:00,41.0,41.08,41.0,41.07,5900.0,21.687,21.7294,21.687,21.7241,5900.0
2006-04-13 13:20:00,41.07,41.14,41.05,41.13,7500.0,21.7241,21.7611,21.7135,21.7558,7500.0
2006-04-13 13:25:00,41.14,41.16,41.09,41.14,19400.0,21.7611,21.7717,21.7346,21.7611,19400.0
2006-04-13 13:30:00,41.13,41.14,41.12,41.14,3400.0,21.7558,21.7611,21.7505,21.7611,3400.0
2006-04-13 13:35:00,41.13,41.13,41.13,41.13,2300.0,21.7558,21.7558,21.7558,21.7558,2300.0
2006-04-13 13:40:00,41.14,41.14,41.1,41.12,10100.0,21.7611,21.7611,21.7399,21.7505,10100.0
2006-04-13 13:45:00,41.1,41.11,41.08,41.08,4200.0,21.7399,21.7452,21.7294,21.7294,4200.0
2006-04-13 13:50:00,41.08,41.16,41.07,41.12,26700.0,21.7294,21.7717,21.7241,21.7505,26700.0
2006-04-13 13:55:00,41.12,41.15,41.11,41.15,25400.0,21.7505,21.7664,21.7452,21.7664,25400.0
2006-04-13 14:00:00,41.15,41.15,41.11,41.13,6600.0,21.7664,21.7664,21.7452,21.7558,6600.0
2006-04-13 14:05:00,41.14,41.16,41.13,41.15,7500.0,21.7611,21.7717,21.7558,21.7664,7500.0
2006-04-13 14:10:00,41.14,41.14,41.08,41.08,9900.0,21.7611,21.7611,21.7294,21.7294,9900.0
2006-04-13 14:15:00,41.08,41.09,40.96,40.97,42800.0,21.7294,21.7346,21.6659,21.6712,42800.0
2006-04-13 14:20:00,40.96,40.97,40.96,40.96,3900.0,21.6659,21.6712,21.6659,21.6659,3900.0
2006-04-13 14:25:00,40.95,40.98,40.93,40.97,8000.0,21.6606,21.6765,21.65,21.6712,8000.0
2006-04-13 14:30:00,40.96,40.98,40.84,40.86,19200.0,21.6659,21.6765,21.6024,21.613,19200.0
2006-04-13 14:35:00,40.86,41.0,40.83,40.85,27100.0,21.613,21.687,21.5971,21.6077,27100.0
2006-04-13 14:40:00,40.85,40.9,40.85,40.88,7100.0,21.6077,21.6341,21.6077,21.6236,7100.0
2006-04-13 14:45:00,40.88,40.88,40.84,40.84,6100.0,21.6236,21.6236,21.6024,21.6024,6100.0
2006-04-13 14:50:00,40.82,40.82,40.8,40.8,5100.0,21.5918,21.5918,21.5812,21.5812,5100.0
2006-04-13 14:55:00,40.8,40.86,40.79,40.86,19400.0,21.5812,21.613,21.576,21.613,19400.0
2006-04-13 15:00:00,40.86,40.9,40.86,40.9,5500.0,21.613,21.6341,21.613,21.6341,5500.0
2006-04-13 15:05:00,40.91,40.92,40.8,40.82,15600.0,21.6394,21.6447,21.5812,21.5918,15600.0
2006-04-13 15:10:00,40.81,40.86,40.8,40.8,18800.0,21.5865,21.613,21.5812,21.5812,18800.0
2006-04-13 15:15:00,40.8,40.86,40.8,40.86,9000.0,21.5812,21.613,21.5812,21.613,9000.0
2006-04-13 15:20:00,40.85,40.88,40.85,40.86,8700.0,21.6077,21.6236,21.6077,21.613,8700.0
2006-04-13 15:25:00,40.86,40.87,40.83,40.84,13700.0,21.613,21.6183,21.5971,21.6024,13700.0
2006-04-13 15:30:00,40.84,40.86,40.82,40.85,20600.0,21.6024,21.613,21.5918,21.6077,20600.0
2006-04-13 15:35:00,40.85,40.87,40.84,40.86,10400.0,21.6077,21.6183,21.6024,21.613,10400.0
2006-04-13 15:40:00,40.87,40.89,40.87,40.88,10500.0,21.6183,21.6289,21.6183,21.6236,10500.0
2006-04-13 15:45:00,40.87,40.93,40.87,40.93,13400.0,21.6183,21.65,21.6183,21.65,13400.0
2006-04-13 15:50:00,40.92,40.94,40.91,40.91,23600.0,21.6447,21.6553,21.6394,21.6394,23600.0
2006-04-13 15:55:00,40.92,40.92,40.82,40.82,42300.0,21.6447,21.6447,21.5918,21.5918,42300.0
2006-04-17 09:30:00,40.96,40.96,40.41,40.43,29600.0,21.6659,21.6659,21.375,21.3855,29600.0
2006-04-17 09:35:00,40.42,40.57,40.42,40.56,9900.0,21.3802,21.4596,21.3802,21.4543,9900.0
2006-04-17 09:40:00,40.53,40.57,40.5,40.5,7900.0,21.4384,21.4596,21.4226,21.4226,7900.0
2006-04-17 09:45:00,40.5,40.5,40.47,40.47,2300.0,21.4226,21.4226,21.4067,21.4067,2300.0
2006-04-17 09:50:00,40.49,40.49,40.43,40.43,13400.0,21.4173,21.4173,21.3855,21.3855,13400.0
2006-04-17 09:55:00,40.43,40.48,40.42,40.44,11300.0,21.3855,21.412,21.3802,21.3908,11300.0
2006-04-17 10:00:00,40.43,40.45,40.42,40.43,10400.0,21.3855,21.3961,21.3802,21.3855,10400.0
2006-04-17 10:05:00,40.43,40.5,40.42,40.47,13000.0,21.3855,21.4226,21.3802,21.4067,13000.0
2006-04-17 10:10:00,40.47,40.47,40.45,40.46,14600.0,21.4067,21.4067,21.3961,21.4014,14600.0
2006-04-17 10:15:00,40.45,40.55,40.45,40.55,11700.0,21.3961,21.449,21.3961,21.449,11700.0
2006-04-17 10:20:00,40.56,40.58,40.52,40.53,8700.0,21.4543,21.4649,21.4331,21.4384,8700.0
2006-04-17 10:25:00,40.53,40.56,40.51,40.52,5600.0,21.4384,21.4543,21.4278,21.4331,5600.0
2006-04-17 10:30:00,40.53,40.56,40.52,40.55,9100.0,21.4384,21.4543,21.4331,21.449,9100.0
2006-04-17 10:35:00,40.55,40.56,40.55,40.56,4000.0,21.449,21.4543,21.449,21.4543,4000.0
2006-04-17 10:40:00,40.55,40.64,40.55,40.63,10600.0,21.449,21.4966,21.449,21.4913,10600.0
2006-04-17 10:45:00,40.62,40.69,40.62,40.69,6100.0,21.486,21.5231,21.486,21.5231,6100.0
2006-04-17 10:50:00,40.69,40.78,40.69,40.78,14700.0,21.5231,21.5707,21.5231,21.5707,14700.0
2006-04-17 10:55:00,40.77,40.79,40.76,40.79,2800.0,21.5654,21.576,21.5601,21.576,2800.0
2006-04-17 11:00:00,40.79,40.82,40.79,40.81,7800.0,21.576,21.5918,21.576,21.5865,7800.0
2006-04-17 11:05:00,40.82,40.86,40.81,40.86,8700.0,21.5918,21.613,21.5865,21.613,8700.0
2006-04-17 11:10:00,40.86,40.86,40.84,40.85,5900.0,21.613,21.613,21.6024,21.6077,5900.0
2006-04-17 11:15:00,40.85,40.86,40.79,40.8,6300.0,21.6077,21.613,21.576,21.5812,6300.0
2006-04-17 11:20:00,40.79,40.79,40.73,40.77,12200.0,21.576,21.576,21.5442,21.5654,12200.0
2006-04-17 11:25:00,40.77,40.83,40.77,40.83,4500.0,21.5654,21.5971,21.5654,21.5971,4500.0
2006-04-17 11:30:00,40.84,40.88,40.83,40.86,6600.0,21.6024,21.6236,21.5971,21.613,6600.0
2006-04-17 11:35:00,40.85,40.85,40.81,40.82,2800.0,21.6077,21.6077,21.5865,21.5918,2800.0
2006-04-17 11:40:00,40.82,40.83,40.82,40.82,1100.0,21.5918,21.5971,21.5918,21.5918,1100.0
2006-04-17 11:45:00,40.83,40.85,40.82,40.85,2400.0,21.5971,21.6077,21.5918,21.6077,2400.0
2006-04-17 11:50:00,40.86,40.87,40.85,40.86,5800.0,21.613,21.6183,21.6077,21.613,5800.0
2006-04-17 11:55:00,40.87,40.87,40.85,40.86,9100.0,21.6183,21.6183,21.6077,21.613,9100.0
2006-04-17 12:00:00,40.86,40.87,40.82,40.84,6500.0,21.613,21.6183,21.5918,21.6024,6500.0
2006-04-17 12:05:00,40.82,40.82,40.76,40.78,6500.0,21.5918,21.5918,21.5601,21.5707,6500.0
2006-04-17 12:10:00,40.79,40.81,40.79,40.8,3400.0,21.576,21.5865,21.576,21.5812,3400.0
2006-04-17 12:15:00,40.79,40.8,40.72,40.75,8800.0,21.576,21.5812,21.5389,21.5548,8800.0
2006-04-17 12:20:00,40.73,40.75,40.66,40.66,8600.0,21.5442,21.5548,21.5072,21.5072,8600.0
2006-04-17 12:25:00,40.67,40.68,40.63,40.64,5500.0,21.5125,21.5178,21.4913,21.4966,5500.0
2006-04-17 12:30:00,40.64,40.69,40.63,40.69,2100.0,21.4966,21.5231,21.4913,21.5231,2100.0
2006-04-17 12:35:00,40.69,40.69,40.58,40.61,12200.0,21.5231,21.5231,21.4649,21.4807,12200.0
2006-04-17 12:40:00,40.61,40.61,40.52,40.53,7700.0,21.4807,21.4807,21.4331,21.4384,7700.0
2006-04-17 12:45:00,40.52,40.52,40.43,40.5,10900.0,21.4331,21.4331,21.3855,21.4226,10900.0
2006-04-17 12:50:00,40.49,40.49,40.4,40.42,9900.0,21.4173,21.4173,21.3697,21.3802,9900.0
2006-04-17 12:55:00,40.45,40.47,40.43,40.47,6500.0,21.3961,21.4067,21.3855,21.4067,6500.0
2006-04-17 13:00:00,40.48,40.57,40.48,40.57,8700.0,21.412,21.4596,21.412,21.4596,8700.0
2006-04-17 13:05:00,40.56,40.56,40.48,40.49,6100.0,21.4543,21.4543,21.412,21.4173,6100.0
2006-04-17 13:10:00,40.48,40.5,40.47,40.48,4300.0,21.412,21.4226,21.4067,21.412,4300.0
2006-04-17 13:15:00,40.48,40.49,40.46,40.47,9600.0,21.412,21.4173,21.4014,21.4067,9600.0
2006-04-17 13:20:00,40.47,40.47,40.4,40.43,21400.0,21.4067,21.4067,21.3697,21.3855,21400.0
2006-04-17 13:25:00,40.42,40.42,40.4,40.41,4900.0,21.3802,21.3802,21.3697,21.375,4900.0
2006-04-17 13:30:00,40.4,40.41,40.4,40.41,7300.0,21.3697,21.375,21.3697,21.375,7300.0
2006-04-17 13:35:00,40.4,40.41,40.29,40.29,26600.0,21.3697,21.375,21.3115,21.3115,26600.0
2006-04-17 13:40:00,40.28,40.3,40.24,40.25,21700.0,21.3062,21.3168,21.285,21.2903,21700.0
2006-04-17 13:45:00,40.26,40.26,40.19,40.2,23200.0,21.2956,21.2956,21.2586,21.2639,23200.0
2006-04-17 13:50:00,40.2,40.21,40.05,40.07,61400.0,21.2639,21.2692,21.1845,21.1951,61400.0
2006-04-17 13:55:00,40.08,40.13,40.05,40.08,32700.0,21.2004,21.2268,21.1845,21.2004,32700.0
2006-04-17 14:00:00,40.08,40.11,40.07,40.1,25600.0,21.2004,21.2163,21.1951,21.211,25600.0
2006-04-17 14:05:00,40.1,40.16,40.09,40.15,12800.0,21.211,21.2427,21.2057,21.2374,12800.0
2006-04-17 14:10:00,40.16,40.18,40.15,40.17,6200.0,21.2427,21.2533,21.2374,21.248,6200.0
2006-04-17 14:15:00,40.18,40.2,40.18,40.19,7200.0,21.2533,21.2639,21.2533,21.2586,7200.0
2006-04-17 14:20:00,40.2,40.22,40.19,40.21,8900.0,21.2639,21.2745,21.2586,21.2692,8900.0
2006-04-17 14:25:00,40.21,40.25,40.21,40.25,18700.0,21.2692,21.2903,21.2692,21.2903,18700.0
2006-04-17 14:30:00,40.25,40.27,40.25,40.27,4600.0,21.2903,21.3009,21.2903,21.3009,4600.0
2006-04-17 14:35:00,40.28,40.34,40.28,40.34,23200.0,21.3062,21.3379,21.3062,21.3379,23200.0
2006-04-17 14:40:00,40.33,40.34,40.32,40.34,12400.0,21.3326,21.3379,21.3273,21.3379,12400.0
2006-04-17 14:45:00,40.34,40.37,40.33,40.37,20400.0,21.3379,21.3538,21.3326,21.3538,20400.0
2006-04-17 14:50:00,40.36,40.37,40.35,40.35,9400.0,21.3485,21.3538,21.3432,21.3432,9400.0
2006-04-17 14:55:00,40.36,40.36,40.34,40.34,16300.0,21.3485,21.3485,21.3379,21.3379,16300.0
2006-04-17 15:00:00,40.34,40.37,40.34,40.34,9300.0,21.3379,21.3538,21.3379,21.3379,9300.0
2006-04-17 15:05:00,40.34,40.36,40.34,40.34,9900.0,21.3379,21.3485,21.3379,21.3379,9900.0
2006-04-17 15:10:00,40.35,40.36,40.34,40.35,16900.0,21.3432,21.3485,21.3379,21.3432,16900.0
2006-04-17 15:15:00,40.36,40.36,40.34,40.34,22400.0,21.3485,21.3485,21.3379,21.3379,22400.0
2006-04-17 15:20:00,40.35,40.4,40.32,40.4,20600.0,21.3432,21.3697,21.3273,21.3697,20600.0
2006-04-17 15:25:00,40.41,40.46,40.41,40.42,38400.0,21.375,21.4014,21.375,21.3802,38400.0
2006-04-17 15:30:00,40.42,40.43,40.41,40.42,20700.0,21.3802,21.3855,21.375,21.3802,20700.0
2006-04-17 15:35:00,40.42,40.43,40.36,40.36,23200.0,21.3802,21.3855,21.3485,21.3485,23200.0
2006-04-17 15:40:00,40.36,40.37,40.33,40.33,17500.0,21.3485,21.3538,21.3326,21.3326,17500.0
2006-04-17 15:45:00,40.33,40.34,40.33,40.33,15700.0,21.3326,21.3379,21.3326,21.3326,15700.0
2006-04-17 15:50:00,40.34,40.35,40.33,40.35,36500.0,21.3379,21.3432,21.3326,21.3432,36500.0
2006-04-17 15:55:00,40.35,40.47,40.35,40.47,78800.0,21.3432,21.4067,21.3432,21.4067,78800.0
2006-04-18 09:30:00,40.35,40.66,40.35,40.66,44000.0,21.3432,21.5072,21.3432,21.5072,44000.0
2006-04-18 09:35:00,40.65,40.73,40.65,40.71,9900.0,21.5019,21.5442,21.5019,21.5336,9900.0
2006-04-18 09:40:00,40.71,40.74,40.7,40.71,5700.0,21.5336,21.5495,21.5284,21.5336,5700.0
2006-04-18 09:45:00,40.7,40.73,40.7,40.72,8600.0,21.5284,21.5442,21.5284,21.5389,8600.0
2006-04-18 09:50:00,40.72,40.75,40.72,40.72,10100.0,21.5389,21.5548,21.5389,21.5389,10100.0
2006-04-18 09:55:00,40.72,40.77,40.71,40.75,3700.0,21.5389,21.5654,21.5336,21.5548,3700.0
2006-04-18 10:00:00,40.77,40.8,40.77,40.8,14100.0,21.5654,21.5812,21.5654,21.5812,14100.0
2006-04-18 10:05:00,40.8,40.88,40.79,40.86,32100.0,21.5812,21.6236,21.576,21.613,32100.0
2006-04-18 10:10:00,40.85,40.94,40.83,40.83,14200.0,21.6077,21.6553,21.5971,21.5971,14200.0
2006-04-18 10:15:00,40.84,40.84,40.74,40.75,10600.0,21.6024,21.6024,21.5495,21.5548,10600.0
2006-04-18 10:20:00,40.75,40.77,40.68,40.74,14900.0,21.5548,21.5654,21.5178,21.5495,14900.0
2006-04-18 10:25:00,40.75,40.78,40.74,40.74,3500.0,21.5548,21.5707,21.5495,21.5495,3500.0
2006-04-18 10:30:00,40.73,40.75,40.71,40.73,9900.0,21.5442,21.5548,21.5336,21.5442,9900.0
2006-04-18 10:35:00,40.72,40.8,40.71,40.79,6600.0,21.5389,21.5812,21.5336,21.576,6600.0
2006-04-18 10:40:00,40.8,40.81,40.78,40.8,8900.0,21.5812,21.5865,21.5707,21.5812,8900.0
2006-04-18 10:45:00,40.8,40.82,40.78,40.78,10200.0,21.5812,21.5918,21.5707,21.5707,10200.0
2006-04-18 10:50:00,40.78,40.78,40.78,40.78,2400.0,21.5707,21.5707,21.5707,21.5707,2400.0
2006-04-18 10:55:00,40.78,40.79,40.78,40.78,2700.0,21.5707,21.576,21.5707,21.5707,2700.0
2006-04-18 11:00:00,40.78,40.8,40.78,40.79,16400.0,21.5707,21.5812,21.5707,21.576,16400.0
2006-04-18 11:05:00,40.79,40.82,40.79,40.82,14200.0,21.576,21.5918,21.576,21.5918,14200.0
2006-04-18 11:10:00,40.84,40.85,40.81,40.81,6300.0,21.6024,21.6077,21.5865,21.5865,6300.0
2006-04-18 11:15:00,40.81,40.85,40.81,40.85,15000.0,21.5865,21.6077,21.5865,21.6077,15000.0
2006-04-18 11:20:00,40.85,40.86,40.83,40.83,19800.0,21.6077,21.613,21.5971,21.5971,19800.0
2006-04-18 11:25:00,40.83,40.85,40.83,40.84,7600.0,21.5971,21.6077,21.5971,21.6024,7600.0
2006-04-18 11:30:00,40.84,40.89,40.84,40.87,7700.0,21.6024,21.6289,21.6024,21.6183,7700.0
2006-04-18 11:35:00,40.87,40.9,40.87,40.88,14300.0,21.6183,21.6341,21.6183,21.6236,14300.0
2006-04-18 11:40:00,40.9,40.92,40.9,40.92,15600.0,21.6341,21.6447,21.6341,21.6447,15600.0
2006-04-18 11:45:00,40.91,41.0,40.91,40.99,18100.0,21.6394,21.687,21.6394,21.6817,18100.0
2006-04-18 11:50:00,40.99,41.0,40.99,41.0,19200.0,21.6817,21.687,21.6817,21.687,19200.0
2006-04-18 11:55:00,40.99,41.12,40.99,41.12,25600.0,21.6817,21.7505,21.6817,21.7505,25600.0
2006-04-18 12:00:00,41.13,41.19,41.12,41.18,32700.0,21.7558,21.7875,21.7505,21.7822,32700.0
2006-04-18 12:05:00,41.17,41.25,41.17,41.23,16900.0,21.777,21.8193,21.777,21.8087,16900.0
2006-04-18 12:10:00,41.24,41.29,41.23,41.28,23700.0,21.814,21.8404,21.8087,21.8351,23700.0
2006-04-18 12:15:00,41.29,41.35,41.28,41.33,17600.0,21.8404,21.8722,21.8351,21.8616,17600.0
2006-04-18 12:20:00,41.33,41.34,41.32,41.32,10400.0,21.8616,21.8669,21.8563,21.8563,10400.0
2006-04-18 12:25:00,41.32,41.36,41.32,41.36,18300.0,21.8563,21.8775,21.8563,21.8775,18300.0
2006-04-18 12:30:00,41.36,41.36,41.35,41.36,17300.0,21.8775,21.8775,21.8722,21.8775,17300.0
2006-04-18 12:35:00,41.36,41.39,41.36,41.39,22300.0,21.8775,21.8933,21.8775,21.8933,22300.0
2006-04-18 12:40:00,41.39,41.4,41.39,41.4,12000.0,21.8933,21.8986,21.8933,21.8986,12000.0
2006-04-18 12:45:00,41.4,41.42,41.4,41.42,16800.0,21.8986,21.9092,21.8986,21.9092,16800.0
2006-04-18 12:50:00,41.41,41.45,41.4,41.45,16800.0,21.9039,21.9251,21.8986,21.9251,16800.0
2006-04-18 12:55:00,41.45,41.51,41.43,41.5,52200.0,21.9251,21.9568,21.9145,21.9515,52200.0
2006-04-18 13:00:00,41.5,41.54,41.5,41.53,27600.0,21.9515,21.9727,21.9515,21.9674,27600.0
2006-04-18 13:05:00,41.54,41.63,41.54,41.6,34000.0,21.9727,22.0203,21.9727,22.0044,34000.0
2006-04-18 13:10:00,41.59,41.61,41.57,41.6,23500.0,21.9991,22.0097,21.9885,22.0044,23500.0
2006-04-18 13:15:00,41.6,41.61,41.6,41.61,9400.0,22.0044,22.0097,22.0044,22.0097,9400.0
2006-04-18 13:20:00,41.6,41.61,41.59,41.6,22000.0,22.0044,22.0097,21.9991,22.0044,22000.0
2006-04-18 13:25:00,41.6,41.6,41.59,41.59,17600.0,22.0044,22.0044,21.9991,21.9991,17600.0
2006-04-18 13:30:00,41.6,41.6,41.58,41.59,15700.0,22.0044,22.0044,21.9938,21.9991,15700.0
2006-04-18 13:35:00,41.59,41.62,41.58,41.62,20500.0,21.9991,22.015,21.9938,22.015,20500.0
2006-04-18 13:40:00,41.61,41.62,41.58,41.59,26700.0,22.0097,22.015,21.9938,21.9991,26700.0
2006-04-18 13:45:00,41.6,41.6,41.57,41.58,21200.0,22.0044,22.0044,21.9885,21.9938,21200.0
2006-04-18 13:50:00,41.58,41.58,41.54,41.56,30700.0,21.9938,21.9938,21.9727,21.9832,30700.0
2006-04-18 13:55:00,41.56,41.59,41.54,41.54,34900.0,21.9832,21.9991,21.9727,21.9727,34900.0
2006-04-18 14:00:00,41.54,41.77,41.54,41.75,109100.0,21.9727,22.0943,21.9727,22.0838,109100.0
2006-04-18 14:05:00,41.74,41.87,41.72,41.72,46900.0,22.0785,22.1472,22.0679,22.0679,46900.0
2006-04-18 14:10:00,41.72,41.73,41.6,41.6,22800.0,22.0679,22.0732,22.0044,22.0044,22800.0
2006-04-18 14:15:00,41.59,41.65,41.35,41.49,91500.0,21.9991,22.0309,21.8722,21.9462,91500.0
2006-04-18 14:20:00,41.49,41.49,41.36,41.39,50200.0,21.9462,21.9462,21.8775,21.8933,50200.0
2006-04-18 14:25:00,41.4,41.41,41.39,41.39,27300.0,21.8986,21.9039,21.8933,21.8933,27300.0
2006-04-18 14:30:00,41.39,41.41,41.38,41.38,36700.0,21.8933,21.9039,21.888,21.888,36700.0
2006-04-18 14:35:00,41.38,41.39,41.32,41.33,37800.0,21.888,21.8933,21.8563,21.8616,37800.0
2006-04-18 14:40:00,41.32,41.38,41.31,41.37,25600.0,21.8563,21.888,21.851,21.8827,25600.0
2006-04-18 14:45:00,41.38,41.44,41.38,41.42,26100.0,21.888,21.9198,21.888,21.9092,26100.0
2006-04-18 14:50:00,41.41,41.48,41.41,41.48,11400.0,21.9039,21.9409,21.9039,21.9409,11400.0
2006-04-18 14:55:00,41.47,41.48,41.46,41.46,20600.0,21.9356,21.9409,21.9304,21.9304,20600.0
2006-04-18 15:00:00,41.46,41.5,41.45,41.48,31500.0,21.9304,21.9515,21.9251,21.9409,31500.0
2006-04-18 15:05:00,41.48,41.5,41.48,41.5,26900.0,21.9409,21.9515,21.9409,21.9515,26900.0
2006-04-18 15:10:00,41.5,41.64,41.49,41.62,36100.0,21.9515,22.0256,21.9462,22.015,36100.0
2006-04-18 15:15:00,41.63,41.78,41.62,41.76,57500.0,22.0203,22.0996,22.015,22.089,57500.0
2006-04-18 15:20:00,41.76,41.8,41.7,41.7,53200.0,22.089,22.1102,22.0573,22.0573,53200.0
2006-04-18 15:25:00,41.69,41.71,41.61,41.62,43800.0,22.052,22.0626,22.0097,22.015,43800.0
2006-04-18 15:30:00,41.61,41.73,41.58,41.71,50500.0,22.0097,22.0732,21.9938,22.0626,50500.0
2006-04-18 15:35:00,41.7,41.72,41.65,41.67,40600.0,22.0573,22.0679,22.0309,22.0414,40600.0
2006-04-18 15:40:00,41.66,41.75,41.66,41.74,54100.0,22.0361,22.0838,22.0361,22.0785,54100.0
2006-04-18 15:45:00,41.74,41.77,41.74,41.76,33500.0,22.0785,22.0943,22.0785,22.089,33500.0
2006-04-18 15:50:00,41.76,41.77,41.74,41.74,51100.0,22.089,22.0943,22.0785,22.0785,51100.0
2006-04-18 15:55:00,41.74,41.74,41.61,41.62,88900.0,22.0785,22.0785,22.0097,22.015,88900.0
2006-04-19 09:30:00,41.58,41.8,41.58,41.79,37400.0,21.9938,22.1102,21.9938,22.1049,37400.0
2006-04-19 09:35:00,41.79,41.85,41.69,41.69,9000.0,22.1049,22.1366,22.052,22.052,9000.0
2006-04-19 09:40:00,41.69,41.74,41.68,41.71,9600.0,22.052,22.0785,22.0467,22.0626,9600.0
2006-04-19 09:45:00,41.7,41.7,41.66,41.68,5800.0,22.0573,22.0573,22.0361,22.0467,5800.0
2006-04-19 09:50:00,41.66,41.73,41.66,41.71,6900.0,22.0361,22.0732,22.0361,22.0626,6900.0
2006-04-19 09:55:00,41.71,41.78,41.66,41.66,11700.0,22.0626,22.0996,22.0361,22.0361,11700.0
2006-04-19 10:00:00,41.67,41.72,41.66,41.7,11800.0,22.0414,22.0679,22.0361,22.0573,11800.0
2006-04-19 10:05:00,41.67,41.68,41.66,41.67,7900.0,22.0414,22.0467,22.0361,22.0414,7900.0
2006-04-19 10:10:00,41.67,41.67,41.47,41.47,46200.0,22.0414,22.0414,21.9356,21.9356,46200.0
2006-04-19 10:15:00,41.47,41.55,41.4,41.46,24700.0,21.9356,21.978,21.8986,21.9304,24700.0
2006-04-19 10:20:00,41.46,41.46,41.3,41.35,18600.0,21.9304,21.9304,21.8457,21.8722,18600.0
2006-04-19 10:25:00,41.37,41.38,41.26,41.33,6000.0,21.8827,21.888,21.8246,21.8616,6000.0
2006-04-19 10:30:00,41.32,41.32,41.16,41.25,30200.0,21.8563,21.8563,21.7717,21.8193,30200.0
2006-04-19 10:35:00,41.26,41.3,41.22,41.23,8000.0,21.8246,21.8457,21.8034,21.8087,8000.0
2006-04-19 10:40:00,41.22,41.38,41.22,41.35,11400.0,21.8034,21.888,21.8034,21.8722,11400.0
2006-04-19 10:45:00,41.37,41.43,41.37,41.41,7700.0,21.8827,21.9145,21.8827,21.9039,7700.0
2006-04-19 10:50:00,41.41,41.52,41.41,41.52,12200.0,21.9039,21.9621,21.9039,21.9621,12200.0
2006-04-19 10:55:00,41.53,41.55,41.44,41.45,46500.0,21.9674,21.978,21.9198,21.9251,46500.0
2006-04-19 11:00:00,41.44,41.48,41.41,41.47,9600.0,21.9198,21.9409,21.9039,21.9356,9600.0
2006-04-19 11:05:00,41.5,41.56,41.43,41.45,19700.0,21.9515,21.9832,21.9145,21.9251,19700.0
2006-04-19 11:10:00,41.45,41.47,41.4,41.4,14300.0,21.9251,21.9356,21.8986,21.8986,14300.0
2006-04-19 11:15:00,41.4,41.4,41.3,41.33,22600.0,21.8986,21.8986,21.8457,21.8616,22600.0
2006-04-19 11:20:00,41.32,41.35,41.29,41.35,12600.0,21.8563,21.8722,21.8404,21.8722,12600.0
2006-04-19 11:25:00,41.36,41.37,41.35,41.37,13400.0,21.8775,21.8827,21.8722,21.8827,13400.0
2006-04-19 11:30:00,41.37,41.38,41.33,41.36,15300.0,21.8827,21.888,21.8616,21.8775,15300.0
2006-04-19 11:35:00,41.37,41.43,41.37,41.39,11200.0,21.8827,21.9145,21.8827,21.8933,11200.0
2006-04-19 11:40:00,41.4,41.45,41.37,41.41,15600.0,21.8986,21.9251,21.8827,21.9039,15600.0
2006-04-19 11:45:00,41.43,41.46,41.41,41.45,15900.0,21.9145,21.9304,21.9039,21.9251,15900.0
2006-04-19 11:50:00,41.45,41.47,41.43,41.47,7500.0,21.9251,21.9356,21.9145,21.9356,7500.0
2006-04-19 11:55:00,41.46,41.49,41.46,41.47,8700.0,21.9304,21.9462,21.9304,21.9356,8700.0
2006-04-19 12:00:00,41.47,41.47,41.41,41.42,7200.0,21.9356,21.9356,21.9039,21.9092,7200.0
2006-04-19 12:05:00,41.42,41.44,41.41,41.44,8600.0,21.9092,21.9198,21.9039,21.9198,8600.0
2006-04-19 12:10:00,41.45,41.48,41.41,41.48,8100.0,21.9251,21.9409,21.9039,21.9409,8100.0
2006-04-19 12:15:00,41.47,41.5,41.44,41.47,7500.0,21.9356,21.9515,21.9198,21.9356,7500.0
2006-04-19 12:20:00,41.49,41.53,41.47,41.47,8200.0,21.9462,21.9674,21.9356,21.9356,8200.0
2006-04-19 12:25:00,41.47,41.47,41.39,41.4,18700.0,21.9356,21.9356,21.8933,21.8986,18700.0
2006-04-19 12:30:00,41.41,41.43,41.38,41.39,12300.0,21.9039,21.9145,21.888,21.8933,12300.0
2006-04-19 12:35:00,41.39,41.42,41.38,41.4,16100.0,21.8933,21.9092,21.888,21.8986,16100.0
2006-04-19 12:40:00,41.39,41.42,41.39,41.42,11600.0,21.8933,21.9092,21.8933,21.9092,11600.0
2006-04-19 12:45:00,41.42,41.42,41.35,41.35,13400.0,21.9092,21.9092,21.8722,21.8722,13400.0
2006-04-19 12:50:00,41.35,41.36,41.18,41.18,28900.0,21.8722,21.8775,21.7822,21.7822,28900.0
2006-04-19 12:55:00,41.21,41.23,41.18,41.2,14200.0,21.7981,21.8087,21.7822,21.7928,14200.0
2006-04-19 13:00:00,41.21,41.24,41.19,41.19,9300.0,21.7981,21.814,21.7875,21.7875,9300.0
2006-04-19 13:05:00,41.18,41.19,41.15,41.16,23700.0,21.7822,21.7875,21.7664,21.7717,23700.0
2006-04-19 13:10:00,41.16,41.2,41.15,41.16,9600.0,21.7717,21.7928,21.7664,21.7717,9600.0
2006-04-19 13:15:00,41.17,41.24,41.16,41.24,15300.0,21.777,21.814,21.7717,21.814,15300.0
2006-04-19 13:20:00,41.23,41.24,41.15,41.16,12800.0,21.8087,21.814,21.7664,21.7717,12800.0
2006-04-19 13:25:00,41.15,41.16,41.14,41.15,17100.0,21.7664,21.7717,21.7611,21.7664,17100.0
2006-04-19 13:30:00,41.15,41.17,41.14,41.16,14300.0,21.7664,21.777,21.7611,21.7717,14300.0
2006-04-19 13:35:00,41.16,41.17,41.15,41.15,14400.0,21.7717,21.777,21.7664,21.7664,14400.0
2006-04-19 13:40:00,41.16,41.21,41.15,41.16,11000.0,21.7717,21.7981,21.7664,21.7717,11000.0
2006-04-19 13:45:00,41.16,41.17,41.15,41.16,8300.0,21.7717,21.777,21.7664,21.7717,8300.0
2006-04-19 13:50:00,41.15,41.17,41.09,41.17,17800.0,21.7664,21.777,21.7346,21.777,17800.0
2006-04-19 13:55:00,41.17,41.23,41.16,41.22,7400.0,21.777,21.8087,21.7717,21.8034,7400.0
2006-04-19 14:00:00,41.22,41.23,41.21,41.22,14000.0,21.8034,21.8087,21.7981,21.8034,14000.0
2006-04-19 14:05:00,41.22,41.23,41.12,41.12,23600.0,21.8034,21.8087,21.7505,21.7505,23600.0
2006-04-19 14:10:00,41.12,41.13,41.09,41.1,7000.0,21.7505,21.7558,21.7346,21.7399,7000.0
2006-04-19 14:15:00,41.09,41.09,41.02,41.03,19000.0,21.7346,21.7346,21.6976,21.7029,19000.0
2006-04-19 14:20:00,41.04,41.07,41.04,41.06,11500.0,21.7082,21.7241,21.7082,21.7188,11500.0
2006-04-19 14:25:00,41.06,41.16,41.06,41.15,17400.0,21.7188,21.7717,21.7188,21.7664,17400.0
2006-04-19 14:30:00,41.15,41.19,41.15,41.17,17300.0,21.7664,21.7875,21.7664,21.777,17300.0
2006-04-19 14:35:00,41.17,41.18,41.05,41.08,39300.0,21.777,21.7822,21.7135,21.7294,39300.0
2006-04-19 14:40:00,41.08,41.14,41.08,41.08,33100.0,21.7294,21.7611,21.7294,21.7294,33100.0
2006-04-19 14:45:00,41.07,41.09,41.07,41.08,15000.0,21.7241,21.7346,21.7241,21.7294,15000.0
2006-04-19 14:50:00,41.09,41.09,41.07,41.07,13300.0,21.7346,21.7346,21.7241,21.7241,13300.0
2006-04-19 14:55:00,41.08,41.15,41.08,41.14,31600.0,21.7294,21.7664,21.7294,21.7611,31600.0
2006-04-19 15:00:00,41.13,41.14,41.12,41.13,10000.0,21.7558,21.7611,21.7505,21.7558,10000.0
2006-04-19 15:05:00,41.12,41.14,41.1,41.1,20800.0,21.7505,21.7611,21.7399,21.7399,20800.0
2006-04-19 15:10:00,41.11,41.22,41.09,41.22,29000.0,21.7452,21.8034,21.7346,21.8034,29000.0
2006-04-19 15:15:00,41.22,41.3,41.21,41.3,45500.0,21.8034,21.8457,21.7981,21.8457,45500.0
2006-04-19 15:20:00,41.3,41.34,41.29,41.34,12800.0,21.8457,21.8669,21.8404,21.8669,12800.0
2006-04-19 15:25:00,41.33,41.34,41.29,41.29,25600.0,21.8616,21.8669,21.8404,21.8404,25600.0
2006-04-19 15:30:00,41.29,41.3,41.25,41.29,28000.0,21.8404,21.8457,21.8193,21.8404,28000.0
2006-04-19 15:35:00,41.3,41.34,41.3,41.34,20900.0,21.8457,21.8669,21.8457,21.8669,20900.0
2006-04-19 15:40:00,41.33,41.34,41.33,41.33,18900.0,21.8616,21.8669,21.8616,21.8616,18900.0
2006-04-19 15:45:00,41.34,41.34,41.31,41.32,27400.0,21.8669,21.8669,21.851,21.8563,27400.0
2006-04-19 15:50:00,41.32,41.36,41.31,41.36,33500.0,21.8563,21.8775,21.851,21.8775,33500.0
2006-04-19 15:55:00,41.36,41.45,41.35,41.42,86200.0,21.8775,21.9251,21.8722,21.9092,86200.0
2006-04-20 09:30:00,41.41,41.5,41.18,41.3,37400.0,21.9039,21.9515,21.7822,21.8457,37400.0
2006-04-20 09:35:00,41.33,41.57,41.3,41.5,18200.0,21.8616,21.9885,21.8457,21.9515,18200.0
2006-04-20 09:40:00,41.5,41.54,41.45,41.47,9500.0,21.9515,21.9727,21.9251,21.9356,9500.0
2006-04-20 09:45:00,41.46,41.52,41.38,41.49,56000.0,21.9304,21.9621,21.888,21.9462,56000.0
2006-04-20 09:50:00,41.49,41.53,41.35,41.46,22500.0,21.9462,21.9674,21.8722,21.9304,22500.0
2006-04-20 09:55:00,41.45,41.53,41.44,41.49,17300.0,21.9251,21.9674,21.9198,21.9462,17300.0
2006-04-20 10:00:00,41.48,41.58,41.46,41.57,28200.0,21.9409,21.9938,21.9304,21.9885,28200.0
2006-04-20 10:05:00,41.59,41.74,41.59,41.74,10900.0,21.9991,22.0785,21.9991,22.0785,10900.0
2006-04-20 10:10:00,41.73,41.75,41.66,41.69,19200.0,22.0732,22.0838,22.0361,22.052,19200.0
2006-04-20 10:15:00,41.69,41.72,41.6,41.61,20500.0,22.052,22.0679,22.0044,22.0097,20500.0
2006-04-20 10:20:00,41.63,41.65,41.6,41.62,19300.0,22.0203,22.0309,22.0044,22.015,19300.0
2006-04-20 10:25:00,41.61,41.68,41.61,41.68,42400.0,22.0097,22.0467,22.0097,22.0467,42400.0
2006-04-20 10:30:00,41.68,41.69,41.63,41.65,13400.0,22.0467,22.052,22.0203,22.0309,13400.0
2006-04-20 10:35:00,41.65,41.66,41.64,41.66,10200.0,22.0309,22.0361,22.0256,22.0361,10200.0
2006-04-20 10:40:00,41.68,41.68,41.62,41.65,14300.0,22.0467,22.0467,22.015,22.0309,14300.0
2006-04-20 10:45:00,41.65,41.7,41.61,41.64,21600.0,22.0309,22.0573,22.0097,22.0256,21600.0
2006-04-20 10:50:00,41.64,41.65,41.5,41.5,20900.0,22.0256,22.0309,21.9515,21.9515,20900.0
2006-04-20 10:55:00,41.5,41.63,41.5,41.59,17200.0,21.9515,22.0203,21.9515,21.9991,17200.0
2006-04-20 11:00:00,41.59,41.62,41.57,41.6,17300.0,21.9991,22.015,21.9885,22.0044,17300.0
2006-04-20 11:05:00,41.61,41.62,41.54,41.58,23700.0,22.0097,22.015,21.9727,21.9938,23700.0
2006-04-20 11:10:00,41.57,41.59,41.55,41.55,5600.0,21.9885,21.9991,21.978,21.978,5600.0
2006-04-20 11:15:00,41.56,41.58,41.45,41.52,20800.0,21.9832,21.9938,21.9251,21.9621,20800.0
2006-04-20 11:20:00,41.54,41.56,41.52,41.53,24800.0,21.9727,21.9832,21.9621,21.9674,24800.0
2006-04-20 11:25:00,41.54,41.55,41.52,41.52,5700.0,21.9727,21.978,21.9621,21.9621,5700.0
2006-04-20 11:30:00,41.53,41.56,41.5,41.52,42700.0,21.9674,21.9832,21.9515,21.9621,42700.0
2006-04-20 11:35:00,41.53,41.54,41.47,41.49,27200.0,21.9674,21.9727,21.9356,21.9462,27200.0
2006-04-20 11:40:00,41.48,41.53,41.48,41.52,4600.0,21.9409,21.9674,21.9409,21.9621,4600.0
2006-04-20 11:45:00,41.51,41.51,41.45,41.5,6200.0,21.9568,21.9568,21.9251,21.9515,6200.0
2006-04-20 11:50:00,41.5,41.58,41.49,41.58,10800.0,21.9515,21.9938,21.9462,21.9938,10800.0
2006-04-20 11:55:00,41.58,41.64,41.58,41.63,7600.0,21.9938,22.0256,21.9938,22.0203,7600.0
2006-04-20 12:00:00,41.62,41.65,41.54,41.54,10900.0,22.015,22.0309,21.9727,21.9727,10900.0
2006-04-20 12:05:00,41.55,41.55,41.51,41.52,15600.0,21.978,21.978,21.9568,21.9621,15600.0
2006-04-20 12:10:00,41.51,41.53,41.48,41.52,14500.0,21.9568,21.9674,21.9409,21.9621,14500.0
2006-04-20 12:15:00,41.52,41.55,41.51,41.52,19000.0,21.9621,21.978,21.9568,21.9621,19000.0
2006-04-20 12:20:00,41.51,41.53,41.46,41.46,14700.0,21.9568,21.9674,21.9304,21.9304,14700.0
2006-04-20 12:25:00,41.48,41.51,41.39,41.49,17600.0,21.9409,21.9568,21.8933,21.9462,17600.0
2006-04-20 12:30:00,41.49,41.5,41.48,41.5,2400.0,21.9462,21.9515,21.9409,21.9515,2400.0
2006-04-20 12:35:00,41.5,41.51,41.47,41.5,3900.0,21.9515,21.9568,21.9356,21.9515,3900.0
2006-04-20 12:40:00,41.5,41.5,41.49,41.5,2700.0,21.9515,21.9515,21.9462,21.9515,2700.0
2006-04-20 12:45:00,41.5,41.51,41.49,41.51,13600.0,21.9515,21.9568,21.9462,21.9568,13600.0
2006-04-20 12:50:00,41.5,41.53,41.49,41.53,10500.0,21.9515,21.9674,21.9462,21.9674,10500.0
2006-04-20 12:55:00,41.54,41.57,41.53,41.55,13900.0,21.9727,21.9885,21.9674,21.978,13900.0
2006-04-20 13:00:00,41.55,41.57,41.51,41.52,15000.0,21.978,21.9885,21.9568,21.9621,15000.0
2006-04-20 13:05:00,41.51,41.51,41.5,41.5,3600.0,21.9568,21.9568,21.9515,21.9515,3600.0
2006-04-20 13:10:00,41.49,41.51,41.47,41.5,8100.0,21.9462,21.9568,21.9356,21.9515,8100.0
2006-04-20 13:15:00,41.5,41.51,41.48,41.5,6500.0,21.9515,21.9568,21.9409,21.9515,6500.0
2006-04-20 13:20:00,41.5,41.5,41.46,41.47,7000.0,21.9515,21.9515,21.9304,21.9356,7000.0
2006-04-20 13:25:00,41.47,41.5,41.46,41.48,6700.0,21.9356,21.9515,21.9304,21.9409,6700.0
2006-04-20 13:30:00,41.5,41.51,41.48,41.5,12600.0,21.9515,21.9568,21.9409,21.9515,12600.0
2006-04-20 13:35:00,41.5,41.5,41.49,41.5,4100.0,21.9515,21.9515,21.9462,21.9515,4100.0
2006-04-20 13:40:00,41.5,41.5,41.5,41.5,2200.0,21.9515,21.9515,21.9515,21.9515,2200.0
2006-04-20 13:45:00,41.5,41.5,41.49,41.5,1900.0,21.9515,21.9515,21.9462,21.9515,1900.0
2006-04-20 13:50:00,41.5,41.5,41.49,41.5,5100.0,21.9515,21.9515,21.9462,21.9515,5100.0
2006-04-20 13:55:00,41.5,41.5,41.49,41.49,3500.0,21.9515,21.9515,21.9462,21.9462,3500.0
2006-04-20 14:00:00,41.5,41.55,41.5,41.52,14300.0,21.9515,21.978,21.9515,21.9621,14300.0
2006-04-20 14:05:00,41.53,41.53,41.49,41.5,12800.0,21.9674,21.9674,21.9462,21.9515,12800.0
2006-04-20 14:10:00,41.49,41.51,41.48,41.5,7000.0,21.9462,21.9568,21.9409,21.9515,7000.0
2006-04-20 14:15:00,41.5,41.5,41.49,41.5,7300.0,21.9515,21.9515,21.9462,21.9515,7300.0
2006-04-20 14:20:00,41.5,41.51,41.49,41.5,15200.0,21.9515,21.9568,21.9462,21.9515,15200.0
2006-04-20 14:25:00,41.51,41.51,41.49,41.49,15400.0,21.9568,21.9568,21.9462,21.9462,15400.0
2006-04-20 14:30:00,41.5,41.51,41.49,41.51,16800.0,21.9515,21.9568,21.9462,21.9568,16800.0
2006-04-20 14:35:00,41.51,41.52,41.49,41.49,8500.0,21.9568,21.9621,21.9462,21.9462,8500.0
2006-04-20 14:40:00,41.49,41.52,41.49,41.52,2100.0,21.9462,21.9621,21.9462,21.9621,2100.0
2006-04-20 14:45:00,41.52,41.52,41.51,41.52,5800.0,21.9621,21.9621,21.9568,21.9621,5800.0
2006-04-20 14:50:00,41.52,41.53,41.51,41.53,2100.0,21.9621,21.9674,21.9568,21.9674,2100.0
2006-04-20 14:55:00,41.52,41.6,41.52,41.59,18700.0,21.9621,22.0044,21.9621,21.9991,18700.0
2006-04-20 15:00:00,41.59,41.59,41.57,41.57,7500.0,21.9991,21.9991,21.9885,21.9885,7500.0
2006-04-20 15:05:00,41.58,41.58,41.55,41.56,21500.0,21.9938,21.9938,21.978,21.9832,21500.0
2006-04-20 15:10:00,41.55,41.58,41.55,41.58,10100.0,21.978,21.9938,21.978,21.9938,10100.0
2006-04-20 15:15:00,41.6,41.6,41.55,41.55,16400.0,22.0044,22.0044,21.978,21.978,16400.0
2006-04-20 15:20:00,41.55,41.58,41.55,41.56,13500.0,21.978,21.9938,21.978,21.9832,13500.0
2006-04-20 15:25:00,41.56,41.56,41.51,41.52,10700.0,21.9832,21.9832,21.9568,21.9621,10700.0
2006-04-20 15:30:00,41.52,41.56,41.51,41.53,21600.0,21.9621,21.9832,21.9568,21.9674,21600.0
2006-04-20 15:35:00,41.54,41.55,41.52,41.53,14000.0,21.9727,21.978,21.9621,21.9674,14000.0
2006-04-20 15:40:00,41.52,41.54,41.47,41.47,32300.0,21.9621,21.9727,21.9356,21.9356,32300.0
2006-04-20 15:45:00,41.48,41.48,41.45,41.48,26000.0,21.9409,21.9409,21.9251,21.9409,26000.0
2006-04-20 15:50:00,41.48,41.54,41.47,41.54,46400.0,21.9409,21.9727,21.9356,21.9727,46400.0
2006-04-20 15:55:00,41.53,41.55,41.49,41.55,48600.0,21.9674,21.978,21.9462,21.978,48600.0
2006-04-21 09:30:00,41.48,41.69,41.31,41.39,388500.0,21.9409,22.052,21.851,21.8933,388500.0
2006-04-21 09:35:00,41.39,41.49,41.27,41.44,12600.0,21.8933,21.9462,21.8299,21.9198,12600.0
2006-04-21 09:40:00,41.46,41.48,41.31,41.34,19600.0,21.9304,21.9409,21.851,21.8669,19600.0
2006-04-21 09:45:00,41.33,41.37,41.27,41.35,22500.0,21.8616,21.8827,21.8299,21.8722,22500.0
2006-04-21 09:50:00,41.34,41.36,41.29,41.33,19200.0,21.8669,21.8775,21.8404,21.8616,19200.0
2006-04-21 09:55:00,41.31,41.35,41.18,41.18,14000.0,21.851,21.8722,21.7822,21.7822,14000.0
2006-04-21 10:00:00,41.18,41.26,41.18,41.21,26100.0,21.7822,21.8246,21.7822,21.7981,26100.0
2006-04-21 10:05:00,41.22,41.22,41.06,41.15,25200.0,21.8034,21.8034,21.7188,21.7664,25200.0
2006-04-21 10:10:00,41.14,41.17,41.07,41.09,31500.0,21.7611,21.777,21.7241,21.7346,31500.0
2006-04-21 10:15:00,41.09,41.1,41.03,41.05,10300.0,21.7346,21.7399,21.7029,21.7135,10300.0
2006-04-21 10:20:00,41.04,41.1,41.04,41.1,7600.0,21.7082,21.7399,21.7082,21.7399,7600.0
2006-04-21 10:25:00,41.1,41.1,40.99,41.01,11500.0,21.7399,21.7399,21.6817,21.6923,11500.0
2006-04-21 10:30:00,40.99,41.01,40.99,41.0,10400.0,21.6817,21.6923,21.6817,21.687,10400.0
2006-04-21 10:35:00,40.99,41.01,40.95,40.95,18900.0,21.6817,21.6923,21.6606,21.6606,18900.0
2006-04-21 10:40:00,40.95,40.95,40.88,40.89,16400.0,21.6606,21.6606,21.6236,21.6289,16400.0
2006-04-21 10:45:00,40.89,40.9,40.88,40.89,10000.0,21.6289,21.6341,21.6236,21.6289,10000.0
2006-04-21 10:50:00,40.89,40.94,40.86,40.94,15600.0,21.6289,21.6553,21.613,21.6553,15600.0
2006-04-21 10:55:00,40.95,40.96,40.89,40.9,12200.0,21.6606,21.6659,21.6289,21.6341,12200.0
2006-04-21 11:00:00,40.92,41.0,40.9,40.95,9800.0,21.6447,21.687,21.6341,21.6606,9800.0
2006-04-21 11:05:00,40.94,40.94,40.83,40.87,12700.0,21.6553,21.6553,21.5971,21.6183,12700.0
2006-04-21 11:10:00,40.89,40.92,40.85,40.86,16400.0,21.6289,21.6447,21.6077,21.613,16400.0
2006-04-21 11:15:00,40.86,40.87,40.82,40.82,23500.0,21.613,21.6183,21.5918,21.5918,23500.0
2006-04-21 11:20:00,40.82,40.84,40.77,40.84,22000.0,21.5918,21.6024,21.5654,21.6024,22000.0
2006-04-21 11:25:00,40.84,40.91,40.84,40.89,14600.0,21.6024,21.6394,21.6024,21.6289,14600.0
2006-04-21 11:30:00,40.9,40.97,40.88,40.88,18300.0,21.6341,21.6712,21.6236,21.6236,18300.0
2006-04-21 11:35:00,40.88,40.88,40.86,40.87,6300.0,21.6236,21.6236,21.613,21.6183,6300.0
2006-04-21 11:40:00,40.86,40.86,40.84,40.86,20500.0,21.613,21.613,21.6024,21.613,20500.0
2006-04-21 11:45:00,40.85,40.88,40.84,40.87,39400.0,21.6077,21.6236,21.6024,21.6183,39400.0
2006-04-21 11:50:00,40.88,40.93,40.87,40.93,12600.0,21.6236,21.65,21.6183,21.65,12600.0
2006-04-21 11:55:00,40.93,41.05,40.92,40.94,24000.0,21.65,21.7135,21.6447,21.6553,24000.0
2006-04-21 12:00:00,40.94,40.94,40.88,40.9,12500.0,21.6553,21.6553,21.6236,21.6341,12500.0
2006-04-21 12:05:00,40.88,40.95,40.88,40.95,10600.0,21.6236,21.6606,21.6236,21.6606,10600.0
2006-04-21 12:10:00,40.95,41.0,40.95,41.0,47700.0,21.6606,21.687,21.6606,21.687,47700.0
2006-04-21 12:15:00,40.99,41.02,40.9,40.9,33500.0,21.6817,21.6976,21.6341,21.6341,33500.0
2006-04-21 12:20:00,40.91,40.97,40.9,40.95,13000.0,21.6394,21.6712,21.6341,21.6606,13000.0
2006-04-21 12:25:00,40.95,40.96,40.92,40.94,8400.0,21.6606,21.6659,21.6447,21.6553,8400.0
2006-04-21 12:30:00,40.94,40.94,40.83,40.85,20100.0,21.6553,21.6553,21.5971,21.6077,20100.0
2006-04-21 12:35:00,40.84,40.86,40.84,40.86,10600.0,21.6024,21.613,21.6024,21.613,10600.0
2006-04-21 12:40:00,40.85,40.86,40.84,40.84,12500.0,21.6077,21.613,21.6024,21.6024,12500.0
2006-04-21 12:45:00,40.85,40.86,40.84,40.85,9900.0,21.6077,21.613,21.6024,21.6077,9900.0
2006-04-21 12:50:00,40.86,40.87,40.84,40.84,13500.0,21.613,21.6183,21.6024,21.6024,13500.0
2006-04-21 12:55:00,40.85,40.85,40.84,40.84,6200.0,21.6077,21.6077,21.6024,21.6024,6200.0
2006-04-21 13:00:00,40.85,40.86,40.84,40.84,6900.0,21.6077,21.613,21.6024,21.6024,6900.0
2006-04-21 13:05:00,40.84,40.85,40.83,40.84,6200.0,21.6024,21.6077,21.5971,21.6024,6200.0
2006-04-21 13:10:00,40.84,40.85,40.84,40.84,6400.0,21.6024,21.6077,21.6024,21.6024,6400.0
2006-04-21 13:15:00,40.84,40.85,40.79,40.81,14000.0,21.6024,21.6077,21.576,21.5865,14000.0
2006-04-21 13:20:00,40.8,40.81,40.78,40.79,8500.0,21.5812,21.5865,21.5707,21.576,8500.0
2006-04-21 13:25:00,40.79,40.8,40.73,40.74,13100.0,21.576,21.5812,21.5442,21.5495,13100.0
2006-04-21 13:30:00,40.73,40.73,40.67,40.68,31100.0,21.5442,21.5442,21.5125,21.5178,31100.0
2006-04-21 13:35:00,40.69,40.73,40.67,40.72,7500.0,21.5231,21.5442,21.5125,21.5389,7500.0
2006-04-21 13:40:00,40.72,40.81,40.72,40.8,9200.0,21.5389,21.5865,21.5389,21.5812,9200.0
2006-04-21 13:45:00,40.8,40.81,40.78,40.79,6500.0,21.5812,21.5865,21.5707,21.576,6500.0
2006-04-21 13:50:00,40.78,40.79,40.77,40.78,17600.0,21.5707,21.576,21.5654,21.5707,17600.0
2006-04-21 13:55:00,40.78,40.78,40.69,40.72,14100.0,21.5707,21.5707,21.5231,21.5389,14100.0
2006-04-21 14:00:00,40.7,40.72,40.58,40.61,30900.0,21.5284,21.5389,21.4649,21.4807,30900.0
2006-04-21 14:05:00,40.61,40.66,40.57,40.58,19000.0,21.4807,21.5072,21.4596,21.4649,19000.0
2006-04-21 14:10:00,40.58,40.6,40.51,40.55,28000.0,21.4649,21.4755,21.4278,21.449,28000.0
2006-04-21 14:15:00,40.54,40.55,40.47,40.53,72000.0,21.4437,21.449,21.4067,21.4384,72000.0
2006-04-21 14:20:00,40.55,40.56,40.53,40.53,8100.0,21.449,21.4543,21.4384,21.4384,8100.0
2006-04-21 14:25:00,40.53,40.53,40.39,40.44,33800.0,21.4384,21.4384,21.3644,21.3908,33800.0
2006-04-21 14:30:00,40.43,40.44,40.34,40.38,29400.0,21.3855,21.3908,21.3379,21.3591,29400.0
2006-04-21 14:35:00,40.37,40.4,40.31,40.35,43100.0,21.3538,21.3697,21.3221,21.3432,43100.0
2006-04-21 14:40:00,40.34,40.38,40.34,40.38,25200.0,21.3379,21.3591,21.3379,21.3591,25200.0
2006-04-21 14:45:00,40.37,40.39,40.31,40.31,39300.0,21.3538,21.3644,21.3221,21.3221,39300.0
2006-04-21 14:50:00,40.31,40.31,40.25,40.3,44200.0,21.3221,21.3221,21.2903,21.3168,44200.0
2006-04-21 14:55:00,40.31,40.31,40.25,40.27,31000.0,21.3221,21.3221,21.2903,21.3009,31000.0
2006-04-21 15:00:00,40.26,40.35,40.26,40.34,26000.0,21.2956,21.3432,21.2956,21.3379,26000.0
2006-04-21 15:05:00,40.33,40.35,40.24,40.24,44400.0,21.3326,21.3432,21.285,21.285,44400.0
2006-04-21 15:10:00,40.24,40.26,40.18,40.19,25100.0,21.285,21.2956,21.2533,21.2586,25100.0
2006-04-21 15:15:00,40.18,40.26,40.16,40.22,28500.0,21.2533,21.2956,21.2427,21.2745,28500.0
2006-04-21 15:20:00,40.22,40.25,40.18,40.25,33800.0,21.2745,21.2903,21.2533,21.2903,33800.0
2006-04-21 15:25:00,40.25,40.29,40.25,40.29,21600.0,21.2903,21.3115,21.2903,21.3115,21600.0
2006-04-21 15:30:00,40.29,40.3,40.28,40.29,27400.0,21.3115,21.3168,21.3062,21.3115,27400.0
2006-04-21 15:35:00,40.28,40.41,40.28,40.39,53600.0,21.3062,21.375,21.3062,21.3644,53600.0
2006-04-21 15:40:00,40.39,40.53,40.38,40.51,57600.0,21.3644,21.4384,21.3591,21.4278,57600.0
2006-04-21 15:45:00,40.5,40.5,40.4,40.4,41700.0,21.4226,21.4226,21.3697,21.3697,41700.0
2006-04-21 15:50:00,40.41,40.43,40.37,40.42,34800.0,21.375,21.3855,21.3538,21.3802,34800.0
2006-04-21 15:55:00,40.42,40.5,40.41,40.45,45500.0,21.3802,21.4226,21.375,21.3961,45500.0
2006-04-24 09:30:00,40.33,40.47,40.26,40.44,27900.0,21.3326,21.4067,21.2956,21.3908,27900.0
2006-04-24 09:35:00,40.47,40.47,40.38,40.47,14500.0,21.4067,21.4067,21.3591,21.4067,14500.0
2006-04-24 09:40:00,40.44,40.45,40.37,40.4,13400.0,21.3908,21.3961,21.3538,21.3697,13400.0
2006-04-24 09:45:00,40.4,40.45,40.37,40.44,25800.0,21.3697,21.3961,21.3538,21.3908,25800.0
2006-04-24 09:50:00,40.45,40.46,40.44,40.45,8600.0,21.3961,21.4014,21.3908,21.3961,8600.0
2006-04-24 09:55:00,40.45,40.45,40.39,40.39,19800.0,21.3961,21.3961,21.3644,21.3644,19800.0
2006-04-24 10:00:00,40.41,40.41,40.37,40.4,15000.0,21.375,21.375,21.3538,21.3697,15000.0
2006-04-24 10:05:00,40.4,40.41,40.39,40.39,8100.0,21.3697,21.375,21.3644,21.3644,8100.0
2006-04-24 10:10:00,40.39,40.41,40.39,40.39,5200.0,21.3644,21.375,21.3644,21.3644,5200.0
2006-04-24 10:15:00,40.39,40.41,40.39,40.4,18100.0,21.3644,21.375,21.3644,21.3697,18100.0
2006-04-24 10:20:00,40.39,40.46,40.39,40.44,15700.0,21.3644,21.4014,21.3644,21.3908,15700.0
2006-04-24 10:25:00,40.44,40.47,40.35,40.41,19000.0,21.3908,21.4067,21.3432,21.375,19000.0
2006-04-24 10:30:00,40.41,40.45,40.41,40.44,7700.0,21.375,21.3961,21.375,21.3908,7700.0
2006-04-24 10:35:00,40.45,40.47,40.44,40.45,12400.0,21.3961,21.4067,21.3908,21.3961,12400.0
2006-04-24 10:40:00,40.45,40.46,40.43,40.45,8600.0,21.3961,21.4014,21.3855,21.3961,8600.0
2006-04-24 10:45:00,40.45,40.48,40.44,40.45,31400.0,21.3961,21.412,21.3908,21.3961,31400.0
2006-04-24 10:50:00,40.46,40.62,40.44,40.55,23800.0,21.4014,21.486,21.3908,21.449,23800.0
2006-04-24 10:55:00,40.55,40.57,40.49,40.51,11500.0,21.449,21.4596,21.4173,21.4278,11500.0
2006-04-24 11:00:00,40.52,40.61,40.52,40.6,7100.0,21.4331,21.4807,21.4331,21.4755,7100.0
2006-04-24 11:05:00,40.6,40.61,40.5,40.51,10800.0,21.4755,21.4807,21.4226,21.4278,10800.0
2006-04-24 11:10:00,40.51,40.51,40.4,40.41,25700.0,21.4278,21.4278,21.3697,21.375,25700.0
2006-04-24 11:15:00,40.42,40.43,40.37,40.4,18000.0,21.3802,21.3855,21.3538,21.3697,18000.0
2006-04-24 11:20:00,40.39,40.41,40.34,40.35,21200.0,21.3644,21.375,21.3379,21.3432,21200.0
2006-04-24 11:25:00,40.36,40.47,40.35,40.47,21900.0,21.3485,21.4067,21.3432,21.4067,21900.0
2006-04-24 11:30:00,40.46,40.47,40.44,40.44,6700.0,21.4014,21.4067,21.3908,21.3908,6700.0
2006-04-24 11:35:00,40.45,40.47,40.45,40.46,2200.0,21.3961,21.4067,21.3961,21.4014,2200.0
2006-04-24 11:40:00,40.47,40.51,40.46,40.5,6700.0,21.4067,21.4278,21.4014,21.4226,6700.0
2006-04-24 11:45:00,40.51,40.6,40.51,40.57,18300.0,21.4278,21.4755,21.4278,21.4596,18300.0
2006-04-24 11:50:00,40.55,40.55,40.47,40.48,7800.0,21.449,21.449,21.4067,21.412,7800.0
2006-04-24 11:55:00,40.48,40.52,40.48,40.49,10200.0,21.412,21.4331,21.412,21.4173,10200.0
2006-04-24 12:00:00,40.49,40.49,40.41,40.42,7300.0,21.4173,21.4173,21.375,21.3802,7300.0
2006-04-24 12:05:00,40.42,40.42,40.39,40.39,4000.0,21.3802,21.3802,21.3644,21.3644,4000.0
2006-04-24 12:10:00,40.39,40.4,40.39,40.39,5300.0,21.3644,21.3697,21.3644,21.3644,5300.0
2006-04-24 12:15:00,40.39,40.41,40.39,40.4,19100.0,21.3644,21.375,21.3644,21.3697,19100.0
2006-04-24 12:20:00,40.4,40.4,40.39,40.4,6300.0,21.3697,21.3697,21.3644,21.3697,6300.0
2006-04-24 12:25:00,40.4,40.43,40.39,40.43,44600.0,21.3697,21.3855,21.3644,21.3855,44600.0
2006-04-24 12:30:00,40.43,40.47,40.43,40.46,10100.0,21.3855,21.4067,21.3855,21.4014,10100.0
2006-04-24 12:35:00,40.46,40.49,40.46,40.48,7900.0,21.4014,21.4173,21.4014,21.412,7900.0
2006-04-24 12:40:00,40.47,40.49,40.46,40.48,6800.0,21.4067,21.4173,21.4014,21.412,6800.0
2006-04-24 12:45:00,40.48,40.5,40.46,40.48,7400.0,21.412,21.4226,21.4014,21.412,7400.0
2006-04-24 12:50:00,40.48,40.48,40.44,40.45,21200.0,21.412,21.412,21.3908,21.3961,21200.0
2006-04-24 12:55:00,40.44,40.47,40.44,40.47,42300.0,21.3908,21.4067,21.3908,21.4067,42300.0
2006-04-24 13:00:00,40.47,40.51,40.47,40.5,20800.0,21.4067,21.4278,21.4067,21.4226,20800.0
2006-04-24 13:05:00,40.49,40.52,40.43,40.43,17500.0,21.4173,21.4331,21.3855,21.3855,17500.0
2006-04-24 13:10:00,40.43,40.43,40.39,40.42,5600.0,21.3855,21.3855,21.3644,21.3802,5600.0
2006-04-24 13:15:00,40.42,40.43,40.41,40.43,1700.0,21.3802,21.3855,21.375,21.3855,1700.0
2006-04-24 13:20:00,40.44,40.45,40.43,40.43,11800.0,21.3908,21.3961,21.3855,21.3855,11800.0
2006-04-24 13:25:00,40.42,40.43,40.4,40.41,6400.0,21.3802,21.3855,21.3697,21.375,6400.0
2006-04-24 13:30:00,40.41,40.41,40.37,40.4,12100.0,21.375,21.375,21.3538,21.3697,12100.0
2006-04-24 13:35:00,40.42,40.43,40.41,40.42,8000.0,21.3802,21.3855,21.375,21.3802,8000.0
2006-04-24 13:40:00,40.41,40.42,40.41,40.41,6200.0,21.375,21.3802,21.375,21.375,6200.0
2006-04-24 13:45:00,40.4,40.42,40.4,40.42,8100.0,21.3697,21.3802,21.3697,21.3802,8100.0
2006-04-24 13:50:00,40.43,40.43,40.43,40.43,3700.0,21.3855,21.3855,21.3855,21.3855,3700.0
2006-04-24 13:55:00,40.43,40.43,40.42,40.42,7200.0,21.3855,21.3855,21.3802,21.3802,7200.0
2006-04-24 14:00:00,40.43,40.45,40.43,40.45,6200.0,21.3855,21.3961,21.3855,21.3961,6200.0
2006-04-24 14:05:00,40.45,40.49,40.45,40.49,2800.0,21.3961,21.4173,21.3961,21.4173,2800.0
2006-04-24 14:10:00,40.49,40.49,40.44,40.44,16700.0,21.4173,21.4173,21.3908,21.3908,16700.0
2006-04-24 14:15:00,40.45,40.45,40.43,40.45,12100.0,21.3961,21.3961,21.3855,21.3961,12100.0
2006-04-24 14:20:00,40.45,40.45,40.44,40.44,6200.0,21.3961,21.3961,21.3908,21.3908,6200.0
2006-04-24 14:25:00,40.44,40.45,40.43,40.44,6100.0,21.3908,21.3961,21.3855,21.3908,6100.0
2006-04-24 14:30:00,40.44,40.45,40.44,40.45,4500.0,21.3908,21.3961,21.3908,21.3961,4500.0
2006-04-24 14:35:00,40.44,40.45,40.44,40.45,8000.0,21.3908,21.3961,21.3908,21.3961,8000.0
2006-04-24 14:40:00,40.45,40.45,40.38,40.38,12000.0,21.3961,21.3961,21.3591,21.3591,12000.0
2006-04-24 14:45:00,40.38,40.42,40.38,40.41,6300.0,21.3591,21.3802,21.3591,21.375,6300.0
2006-04-24 14:50:00,40.41,40.45,40.4,40.42,7700.0,21.375,21.3961,21.3697,21.3802,7700.0
2006-04-24 14:55:00,40.42,40.43,40.37,40.39,11700.0,21.3802,21.3855,21.3538,21.3644,11700.0
2006-04-24 15:00:00,40.41,40.43,40.4,40.41,14300.0,21.375,21.3855,21.3697,21.375,14300.0
2006-04-24 15:05:00,40.42,40.44,40.41,40.42,20100.0,21.3802,21.3908,21.375,21.3802,20100.0
2006-04-24 15:10:00,40.42,40.43,40.41,40.42,11200.0,21.3802,21.3855,21.375,21.3802,11200.0
2006-04-24 15:15:00,40.42,40.42,40.41,40.42,5400.0,21.3802,21.3802,21.375,21.3802,5400.0
2006-04-24 15:20:00,40.42,40.45,40.41,40.45,5800.0,21.3802,21.3961,21.375,21.3961,5800.0
2006-04-24 15:25:00,40.44,40.47,40.44,40.45,16900.0,21.3908,21.4067,21.3908,21.3961,16900.0
2006-04-24 15:30:00,40.44,40.47,40.42,40.45,93600.0,21.3908,21.4067,21.3802,21.3961,93600.0
2006-04-24 15:35:00,40.45,40.49,40.44,40.46,83900.0,21.3961,21.4173,21.3908,21.4014,83900.0
2006-04-24 15:40:00,40.45,40.46,40.43,40.44,13900.0,21.3961,21.4014,21.3855,21.3908,13900.0
2006-04-24 15:45:00,40.44,40.44,40.41,40.41,20800.0,21.3908,21.3908,21.375,21.375,20800.0
2006-04-24 15:50:00,40.42,40.44,40.41,40.41,35900.0,21.3802,21.3908,21.375,21.375,35900.0
2006-04-24 15:55:00,40.42,40.42,40.38,40.38,32500.0,21.3802,21.3802,21.3591,21.3591,32500.0
2006-04-25 09:30:00,40.39,40.5,40.34,40.35,23700.0,21.3644,21.4226,21.3379,21.3432,23700.0
2006-04-25 09:35:00,40.37,40.41,40.27,40.29,18800.0,21.3538,21.375,21.3009,21.3115,18800.0
2006-04-25 09:40:00,40.3,40.3,40.13,40.13,14500.0,21.3168,21.3168,21.2268,21.2268,14500.0
2006-04-25 09:45:00,40.12,40.18,40.08,40.09,60800.0,21.2216,21.2533,21.2004,21.2057,60800.0
2006-04-25 09:50:00,40.09,40.1,40.04,40.06,17000.0,21.2057,21.211,21.1792,21.1898,17000.0
2006-04-25 09:55:00,40.06,40.07,39.88,39.93,33800.0,21.1898,21.1951,21.0946,21.1211,33800.0
2006-04-25 10:00:00,39.92,40.01,39.73,39.83,106300.0,21.1158,21.1634,21.0153,21.0682,106300.0
2006-04-25 10:05:00,39.84,39.85,39.74,39.76,28600.0,21.0735,21.0787,21.0206,21.0311,28600.0
2006-04-25 10:10:00,39.77,39.77,39.7,39.73,43800.0,21.0364,21.0364,20.9994,21.0153,43800.0
2006-04-25 10:15:00,39.74,39.74,39.65,39.73,48600.0,21.0206,21.0206,20.973,21.0153,48600.0
2006-04-25 10:20:00,39.74,39.78,39.67,39.72,104000.0,21.0206,21.0417,20.9835,21.01,104000.0
2006-04-25 10:25:00,39.72,39.72,39.61,39.65,24100.0,21.01,21.01,20.9518,20.973,24100.0
2006-04-25 10:30:00,39.66,39.72,39.5,39.71,47000.0,20.9782,21.01,20.8936,21.0047,47000.0
2006-04-25 10:35:00,39.71,39.71,39.67,39.7,59700.0,21.0047,21.0047,20.9835,20.9994,59700.0
2006-04-25 10:40:00,39.7,39.7,39.65,39.67,46300.0,20.9994,20.9994,20.973,20.9835,46300.0
2006-04-25 10:45:00,39.67,39.85,39.66,39.79,47300.0,20.9835,21.0787,20.9782,21.047,47300.0
2006-04-25 10:50:00,39.79,39.81,39.76,39.8,19200.0,21.047,21.0576,21.0311,21.0523,19200.0
2006-04-25 10:55:00,39.8,39.83,39.72,39.75,60300.0,21.0523,21.0682,21.01,21.0258,60300.0
2006-04-25 11:00:00,39.72,39.75,39.7,39.73,74500.0,21.01,21.0258,20.9994,21.0153,74500.0
2006-04-25 11:05:00,39.72,39.75,39.72,39.75,37900.0,21.01,21.0258,21.01,21.0258,37900.0
2006-04-25 11:10:00,39.75,39.8,39.75,39.79,12600.0,21.0258,21.0523,21.0258,21.047,12600.0
2006-04-25 11:15:00,39.79,39.8,39.75,39.76,26300.0,21.047,21.0523,21.0258,21.0311,26300.0
2006-04-25 11:20:00,39.77,39.79,39.75,39.75,28600.0,21.0364,21.047,21.0258,21.0258,28600.0
2006-04-25 11:25:00,39.75,39.81,39.75,39.76,40200.0,21.0258,21.0576,21.0258,21.0311,40200.0
2006-04-25 11:30:00,39.77,39.86,39.76,39.86,64000.0,21.0364,21.084,21.0311,21.084,64000.0
2006-04-25 11:35:00,39.88,39.9,39.84,39.85,21400.0,21.0946,21.1052,21.0735,21.0787,21400.0
2006-04-25 11:40:00,39.86,39.87,39.85,39.86,13600.0,21.084,21.0893,21.0787,21.084,13600.0
2006-04-25 11:45:00,39.85,39.86,39.84,39.84,13500.0,21.0787,21.084,21.0735,21.0735,13500.0
2006-04-25 11:50:00,39.84,39.86,39.8,39.86,35600.0,21.0735,21.084,21.0523,21.084,35600.0
2006-04-25 11:55:00,39.85,39.89,39.85,39.88,6900.0,21.0787,21.0999,21.0787,21.0946,6900.0
2006-04-25 12:00:00,39.88,39.91,39.88,39.91,30500.0,21.0946,21.1105,21.0946,21.1105,30500.0
2006-04-25 12:05:00,39.91,39.92,39.89,39.9,20800.0,21.1105,21.1158,21.0999,21.1052,20800.0
2006-04-25 12:10:00,39.91,39.91,39.87,39.88,8100.0,21.1105,21.1105,21.0893,21.0946,8100.0
2006-04-25 12:15:00,39.88,39.9,39.88,39.9,7100.0,21.0946,21.1052,21.0946,21.1052,7100.0
2006-04-25 12:20:00,39.9,39.95,39.9,39.93,57600.0,21.1052,21.1316,21.1052,21.1211,57600.0
2006-04-25 12:25:00,39.91,39.98,39.91,39.98,12200.0,21.1105,21.1475,21.1105,21.1475,12200.0
2006-04-25 12:30:00,39.98,40.02,39.97,40.0,43300.0,21.1475,21.1687,21.1422,21.1581,43300.0
2006-04-25 12:35:00,40.0,40.0,39.97,40.0,41700.0,21.1581,21.1581,21.1422,21.1581,41700.0
2006-04-25 12:40:00,40.0,40.03,39.96,39.98,32300.0,21.1581,21.174,21.1369,21.1475,32300.0
2006-04-25 12:45:00,39.96,40.02,39.96,40.0,54000.0,21.1369,21.1687,21.1369,21.1581,54000.0
2006-04-25 12:50:00,40.0,40.01,39.99,40.0,23000.0,21.1581,21.1634,21.1528,21.1581,23000.0
2006-04-25 12:55:00,40.0,40.0,39.98,39.98,16700.0,21.1581,21.1581,21.1475,21.1475,16700.0
2006-04-25 13:00:00,39.99,40.0,39.97,40.0,67900.0,21.1528,21.1581,21.1422,21.1581,67900.0
2006-04-25 13:05:00,40.0,40.04,39.99,40.03,26400.0,21.1581,21.1792,21.1528,21.174,26400.0
2006-04-25 13:10:00,40.03,40.04,40.0,40.02,30000.0,21.174,21.1792,21.1581,21.1687,30000.0
2006-04-25 13:15:00,40.01,40.07,40.01,40.04,36200.0,21.1634,21.1951,21.1634,21.1792,36200.0
2006-04-25 13:20:00,40.03,40.07,40.01,40.05,20700.0,21.174,21.1951,21.1634,21.1845,20700.0
2006-04-25 13:25:00,40.04,40.08,40.0,40.0,53800.0,21.1792,21.2004,21.1581,21.1581,53800.0
2006-04-25 13:30:00,40.0,40.01,39.99,40.0,28000.0,21.1581,21.1634,21.1528,21.1581,28000.0
2006-04-25 13:35:00,39.99,40.02,39.99,40.02,25700.0,21.1528,21.1687,21.1528,21.1687,25700.0
2006-04-25 13:40:00,40.01,40.07,40.01,40.07,4100.0,21.1634,21.1951,21.1634,21.1951,4100.0
2006-04-25 13:45:00,40.06,40.13,40.06,40.13,14300.0,21.1898,21.2268,21.1898,21.2268,14300.0
2006-04-25 13:50:00,40.12,40.23,40.12,40.14,47800.0,21.2216,21.2797,21.2216,21.2321,47800.0
2006-04-25 13:55:00,40.13,40.14,40.08,40.08,43000.0,21.2268,21.2321,21.2004,21.2004,43000.0
2006-04-25 14:00:00,40.07,40.1,40.07,40.07,34800.0,21.1951,21.211,21.1951,21.1951,34800.0
2006-04-25 14:05:00,40.07,40.15,40.07,40.15,28500.0,21.1951,21.2374,21.1951,21.2374,28500.0
2006-04-25 14:10:00,40.14,40.26,40.14,40.25,19400.0,21.2321,21.2956,21.2321,21.2903,19400.0
2006-04-25 14:15:00,40.24,40.26,40.24,40.25,12200.0,21.285,21.2956,21.285,21.2903,12200.0
2006-04-25 14:20:00,40.25,40.25,40.14,40.21,50800.0,21.2903,21.2903,21.2321,21.2692,50800.0
2006-04-25 14:25:00,40.21,40.21,40.19,40.19,33100.0,21.2692,21.2692,21.2586,21.2586,33100.0
2006-04-25 14:30:00,40.2,40.2,40.14,40.14,24500.0,21.2639,21.2639,21.2321,21.2321,24500.0
2006-04-25 14:35:00,40.14,40.16,40.09,40.09,17800.0,21.2321,21.2427,21.2057,21.2057,17800.0
2006-04-25 14:40:00,40.09,40.16,40.05,40.06,21000.0,21.2057,21.2427,21.1845,21.1898,21000.0
2006-04-25 14:45:00,40.04,40.12,40.04,40.1,19800.0,21.1792,21.2216,21.1792,21.211,19800.0
2006-04-25 14:50:00,40.1,40.1,39.97,39.97,39100.0,21.211,21.211,21.1422,21.1422,39100.0
2006-04-25 14:55:00,39.96,39.99,39.96,39.98,7400.0,21.1369,21.1528,21.1369,21.1475,7400.0
2006-04-25 15:00:00,39.99,40.03,39.98,39.99,25600.0,21.1528,21.174,21.1475,21.1528,25600.0
2006-04-25 15:05:00,39.99,40.12,39.99,40.11,33100.0,21.1528,21.2216,21.1528,21.2163,33100.0
2006-04-25 15:10:00,40.11,40.13,40.07,40.11,64500.0,21.2163,21.2268,21.1951,21.2163,64500.0
2006-04-25 15:15:00,40.11,40.14,40.1,40.13,51700.0,21.2163,21.2321,21.211,21.2268,51700.0
2006-04-25 15:20:00,40.13,40.18,40.1,40.11,38100.0,21.2268,21.2533,21.211,21.2163,38100.0
2006-04-25 15:25:00,40.12,40.14,40.11,40.13,11800.0,21.2216,21.2321,21.2163,21.2268,11800.0
2006-04-25 15:30:00,40.14,40.18,40.13,40.17,49700.0,21.2321,21.2533,21.2268,21.248,49700.0
2006-04-25 15:35:00,40.18,40.18,40.09,40.1,43700.0,21.2533,21.2533,21.2057,21.211,43700.0
2006-04-25 15:40:00,40.09,40.1,40.06,40.1,37700.0,21.2057,21.211,21.1898,21.211,37700.0
2006-04-25 15:45:00,40.09,40.1,40.08,40.08,49700.0,21.2057,21.211,21.2004,21.2004,49700.0
2006-04-25 15:50:00,40.08,40.09,40.02,40.06,113300.0,21.2004,21.2057,21.1687,21.1898,113300.0
2006-04-25 15:55:00,40.06,40.19,40.06,40.17,82700.0,21.1898,21.2586,21.1898,21.248,82700.0
2006-04-26 09:30:00,40.14,40.35,40.11,40.12,35300.0,21.2321,21.3432,21.2163,21.2216,35300.0
2006-04-26 09:35:00,40.11,40.14,40.0,40.07,15700.0,21.2163,21.2321,21.1581,21.1951,15700.0
2006-04-26 09:40:00,40.08,40.1,40.0,40.08,9300.0,21.2004,21.211,21.1581,21.2004,9300.0
2006-04-26 09:45:00,40.08,40.09,40.04,40.04,5300.0,21.2004,21.2057,21.1792,21.1792,5300.0
2006-04-26 09:50:00,40.05,40.05,40.0,40.02,4600.0,21.1845,21.1845,21.1581,21.1687,4600.0
2006-04-26 09:55:00,40.0,40.04,39.94,39.98,12800.0,21.1581,21.1792,21.1263,21.1475,12800.0
2006-04-26 10:00:00,39.97,39.98,39.86,39.88,30400.0,21.1422,21.1475,21.084,21.0946,30400.0
2006-04-26 10:05:00,39.89,39.99,39.87,39.98,24700.0,21.0999,21.1528,21.0893,21.1475,24700.0
2006-04-26 10:10:00,39.97,39.98,39.89,39.9,18000.0,21.1422,21.1475,21.0999,21.1052,18000.0
2006-04-26 10:15:00,39.91,39.92,39.88,39.92,10000.0,21.1105,21.1158,21.0946,21.1158,10000.0
2006-04-26 10:20:00,39.92,39.92,39.89,39.89,13700.0,21.1158,21.1158,21.0999,21.0999,13700.0
2006-04-26 10:25:00,39.91,39.92,39.89,39.91,30700.0,21.1105,21.1158,21.0999,21.1105,30700.0
2006-04-26 10:30:00,39.92,39.97,39.91,39.92,44000.0,21.1158,21.1422,21.1105,21.1158,44000.0
2006-04-26 10:35:00,39.92,40.02,39.92,40.01,12700.0,21.1158,21.1687,21.1158,21.1634,12700.0
2006-04-26 10:40:00,40.02,40.05,39.93,39.94,21100.0,21.1687,21.1845,21.1211,21.1263,21100.0
2006-04-26 10:45:00,39.96,39.96,39.91,39.91,3400.0,21.1369,21.1369,21.1105,21.1105,3400.0
2006-04-26 10:50:00,39.93,39.95,39.9,39.92,7300.0,21.1211,21.1316,21.1052,21.1158,7300.0
2006-04-26 10:55:00,39.92,39.95,39.9,39.95,8000.0,21.1158,21.1316,21.1052,21.1316,8000.0
2006-04-26 11:00:00,39.95,39.97,39.91,39.92,6900.0,21.1316,21.1422,21.1105,21.1158,6900.0
2006-04-26 11:05:00,39.91,39.92,39.91,39.91,3600.0,21.1105,21.1158,21.1105,21.1105,3600.0
2006-04-26 11:10:00,39.91,39.91,39.87,39.87,8700.0,21.1105,21.1105,21.0893,21.0893,8700.0
2006-04-26 11:15:00,39.86,39.88,39.84,39.84,7600.0,21.084,21.0946,21.0735,21.0735,7600.0
2006-04-26 11:20:00,39.84,39.87,39.84,39.85,13300.0,21.0735,21.0893,21.0735,21.0787,13300.0
2006-04-26 11:25:00,39.85,39.86,39.78,39.78,34400.0,21.0787,21.084,21.0417,21.0417,34400.0
2006-04-26 11:30:00,39.79,39.84,39.75,39.84,6100.0,21.047,21.0735,21.0258,21.0735,6100.0
2006-04-26 11:35:00,39.85,39.89,39.85,39.85,5400.0,21.0787,21.0999,21.0787,21.0787,5400.0
2006-04-26 11:40:00,39.85,39.85,39.75,39.75,27200.0,21.0787,21.0787,21.0258,21.0258,27200.0
2006-04-26 11:45:00,39.76,39.77,39.73,39.76,14800.0,21.0311,21.0364,21.0153,21.0311,14800.0
2006-04-26 11:50:00,39.77,39.82,39.77,39.81,5600.0,21.0364,21.0629,21.0364,21.0576,5600.0
2006-04-26 11:55:00,39.82,39.83,39.77,39.79,15800.0,21.0629,21.0682,21.0364,21.047,15800.0
2006-04-26 12:00:00,39.77,39.78,39.74,39.76,30300.0,21.0364,21.0417,21.0206,21.0311,30300.0
2006-04-26 12:05:00,39.75,39.78,39.75,39.77,5900.0,21.0258,21.0417,21.0258,21.0364,5900.0
2006-04-26 12:10:00,39.77,39.85,39.76,39.8,15700.0,21.0364,21.0787,21.0311,21.0523,15700.0
2006-04-26 12:15:00,39.8,39.84,39.78,39.84,13800.0,21.0523,21.0735,21.0417,21.0735,13800.0
2006-04-26 12:20:00,39.84,39.84,39.8,39.82,15700.0,21.0735,21.0735,21.0523,21.0629,15700.0
2006-04-26 12:25:00,39.82,39.83,39.78,39.81,13100.0,21.0629,21.0682,21.0417,21.0576,13100.0
2006-04-26 12:30:00,39.81,39.81,39.8,39.8,17100.0,21.0576,21.0576,21.0523,21.0523,17100.0
2006-04-26 12:35:00,39.8,39.81,39.8,39.8,26800.0,21.0523,21.0576,21.0523,21.0523,26800.0
2006-04-26 12:40:00,39.8,39.81,39.77,39.78,18000.0,21.0523,21.0576,21.0364,21.0417,18000.0
2006-04-26 12:45:00,39.77,39.78,39.73,39.73,11600.0,21.0364,21.0417,21.0153,21.0153,11600.0
2006-04-26 12:50:00,39.74,39.74,39.72,39.72,9400.0,21.0206,21.0206,21.01,21.01,9400.0
2006-04-26 12:55:00,39.72,39.75,39.72,39.75,15300.0,21.01,21.0258,21.01,21.0258,15300.0
2006-04-26 13:00:00,39.75,39.79,39.75,39.79,13400.0,21.0258,21.047,21.0258,21.047,13400.0
2006-04-26 13:05:00,39.75,39.84,39.75,39.84,16600.0,21.0258,21.0735,21.0258,21.0735,16600.0
2006-04-26 13:10:00,39.84,39.91,39.81,39.85,19500.0,21.0735,21.1105,21.0576,21.0787,19500.0
2006-04-26 13:15:00,39.86,39.87,39.8,39.8,16900.0,21.084,21.0893,21.0523,21.0523,16900.0
2006-04-26 13:20:00,39.8,39.93,39.8,39.91,12800.0,21.0523,21.1211,21.0523,21.1105,12800.0
2006-04-26 13:25:00,39.9,39.9,39.82,39.82,17600.0,21.1052,21.1052,21.0629,21.0629,17600.0
2006-04-26 13:30:00,39.81,39.81,39.79,39.8,7600.0,21.0576,21.0576,21.047,21.0523,7600.0
2006-04-26 13:35:00,39.79,39.83,39.79,39.8,13000.0,21.047,21.0682,21.047,21.0523,13000.0
2006-04-26 13:40:00,39.8,39.8,39.78,39.78,6800.0,21.0523,21.0523,21.0417,21.0417,6800.0
2006-04-26 13:45:00,39.78,39.81,39.77,39.81,5400.0,21.0417,21.0576,21.0364,21.0576,5400.0
2006-04-26 13:50:00,39.8,39.81,39.79,39.81,7900.0,21.0523,21.0576,21.047,21.0576,7900.0
2006-04-26 13:55:00,39.8,39.83,39.78,39.81,20100.0,21.0523,21.0682,21.0417,21.0576,20100.0
2006-04-26 14:00:00,39.81,39.83,39.75,39.75,42300.0,21.0576,21.0682,21.0258,21.0258,42300.0
2006-04-26 14:05:00,39.75,39.82,39.75,39.8,12300.0,21.0258,21.0629,21.0258,21.0523,12300.0
2006-04-26 14:10:00,39.8,39.91,39.79,39.89,21000.0,21.0523,21.1105,21.047,21.0999,21000.0
2006-04-26 14:15:00,39.9,39.9,39.83,39.87,9600.0,21.1052,21.1052,21.0682,21.0893,9600.0
2006-04-26 14:20:00,39.87,39.87,39.83,39.85,13700.0,21.0893,21.0893,21.0682,21.0787,13700.0
2006-04-26 14:25:00,39.85,39.85,39.78,39.82,7200.0,21.0787,21.0787,21.0417,21.0629,7200.0
2006-04-26 14:30:00,39.82,39.86,39.82,39.84,10200.0,21.0629,21.084,21.0629,21.0735,10200.0
2006-04-26 14:35:00,39.83,39.85,39.83,39.85,12900.0,21.0682,21.0787,21.0682,21.0787,12900.0
2006-04-26 14:40:00,39.85,39.85,39.84,39.85,9400.0,21.0787,21.0787,21.0735,21.0787,9400.0
2006-04-26 14:45:00,39.85,39.85,39.83,39.83,9900.0,21.0787,21.0787,21.0682,21.0682,9900.0
2006-04-26 14:50:00,39.81,39.82,39.78,39.8,12000.0,21.0576,21.0629,21.0417,21.0523,12000.0
2006-04-26 14:55:00,39.79,39.79,39.78,39.79,8600.0,21.047,21.047,21.0417,21.047,8600.0
2006-04-26 15:00:00,39.79,39.85,39.75,39.75,35200.0,21.047,21.0787,21.0258,21.0258,35200.0
2006-04-26 15:05:00,39.77,39.77,39.74,39.75,65000.0,21.0364,21.0364,21.0206,21.0258,65000.0
2006-04-26 15:10:00,39.75,39.83,39.69,39.72,46700.0,21.0258,21.0682,20.9941,21.01,46700.0
2006-04-26 15:15:00,39.71,39.8,39.66,39.77,49000.0,21.0047,21.0523,20.9782,21.0364,49000.0
2006-04-26 15:20:00,39.77,39.8,39.71,39.79,26000.0,21.0364,21.0523,21.0047,21.047,26000.0
2006-04-26 15:25:00,39.79,39.8,39.78,39.78,13900.0,21.047,21.0523,21.0417,21.0417,13900.0
2006-04-26 15:30:00,39.79,39.82,39.77,39.81,32000.0,21.047,21.0629,21.0364,21.0576,32000.0
2006-04-26 15:35:00,39.8,39.82,39.78,39.79,37300.0,21.0523,21.0629,21.0417,21.047,37300.0
2006-04-26 15:40:00,39.8,39.96,39.8,39.95,74000.0,21.0523,21.1369,21.0523,21.1316,74000.0
2006-04-26 15:45:00,39.95,39.96,39.95,39.95,25700.0,21.1316,21.1369,21.1316,21.1316,25700.0
2006-04-26 15:50:00,39.96,39.96,39.93,39.94,30800.0,21.1369,21.1369,21.1211,21.1263,30800.0
2006-04-26 15:55:00,39.93,39.99,39.93,39.99,76000.0,21.1211,21.1528,21.1211,21.1528,76000.0
2006-04-27 09:30:00,39.76,39.91,39.36,39.55,60900.0,21.1134,21.193,20.901,21.0019,60900.0
2006-04-27 09:35:00,39.56,39.71,39.56,39.65,13000.0,21.0072,21.0868,21.0072,21.055,13000.0
2006-04-27 09:40:00,39.62,39.65,39.53,39.63,10700.0,21.039,21.055,20.9913,21.0444,10700.0
2006-04-27 09:45:00,39.63,39.68,39.51,39.6,8800.0,21.0444,21.0709,20.9806,21.0284,8800.0
2006-04-27 09:50:00,39.58,39.66,39.49,39.51,11000.0,21.0178,21.0603,20.97,20.9806,11000.0
2006-04-27 09:55:00,39.5,39.54,39.4,39.44,23900.0,20.9753,20.9966,20.9222,20.9435,23900.0
2006-04-27 10:00:00,39.49,40.08,39.46,39.96,74700.0,20.97,21.2833,20.9541,21.2196,74700.0
2006-04-27 10:05:00,39.96,39.96,39.58,39.84,55700.0,21.2196,21.2196,21.0178,21.1559,55700.0
2006-04-27 10:10:00,39.85,39.95,39.72,39.76,47000.0,21.1612,21.2143,21.0921,21.1134,47000.0
2006-04-27 10:15:00,39.78,39.88,39.73,39.88,17700.0,21.124,21.1771,21.0975,21.1771,17700.0
2006-04-27 10:20:00,39.86,39.86,39.69,39.83,38100.0,21.1665,21.1665,21.0762,21.1506,38100.0
2006-04-27 10:25:00,39.84,39.88,39.74,39.86,20900.0,21.1559,21.1771,21.1028,21.1665,20900.0
2006-04-27 10:30:00,39.81,39.89,39.75,39.75,14700.0,21.1399,21.1824,21.1081,21.1081,14700.0
2006-04-27 10:35:00,39.75,39.82,39.73,39.82,10000.0,21.1081,21.1453,21.0975,21.1453,10000.0
2006-04-27 10:40:00,39.79,39.79,39.75,39.75,26300.0,21.1293,21.1293,21.1081,21.1081,26300.0
2006-04-27 10:45:00,39.75,39.89,39.74,39.87,30900.0,21.1081,21.1824,21.1028,21.1718,30900.0
2006-04-27 10:50:00,39.87,39.99,39.87,39.98,21400.0,21.1718,21.2355,21.1718,21.2302,21400.0
2006-04-27 10:55:00,39.98,40.03,39.91,40.0,21700.0,21.2302,21.2568,21.193,21.2408,21700.0
2006-04-27 11:00:00,40.0,40.09,40.0,40.08,24900.0,21.2408,21.2886,21.2408,21.2833,24900.0
2006-04-27 11:05:00,40.08,40.19,40.0,40.18,23100.0,21.2833,21.3417,21.2408,21.3364,23100.0
2006-04-27 11:10:00,40.18,40.34,40.17,40.34,35400.0,21.3364,21.4214,21.3311,21.4214,35400.0
2006-04-27 11:15:00,40.35,40.38,40.21,40.24,31200.0,21.4267,21.4426,21.3523,21.3683,31200.0
2006-04-27 11:20:00,40.24,40.62,40.24,40.49,57400.0,21.3683,21.5701,21.3683,21.501,57400.0
2006-04-27 11:25:00,40.49,40.56,40.45,40.47,14100.0,21.501,21.5382,21.4798,21.4904,14100.0
2006-04-27 11:30:00,40.47,40.48,40.37,40.39,15300.0,21.4904,21.4957,21.4373,21.4479,15300.0
2006-04-27 11:35:00,40.39,40.42,40.3,40.31,7800.0,21.4479,21.4639,21.4001,21.4055,7800.0
2006-04-27 11:40:00,40.31,40.46,40.31,40.35,11600.0,21.4055,21.4851,21.4055,21.4267,11600.0
2006-04-27 11:45:00,40.35,40.54,40.35,40.54,18400.0,21.4267,21.5276,21.4267,21.5276,18400.0
2006-04-27 11:50:00,40.55,40.69,40.52,40.69,24200.0,21.5329,21.6072,21.517,21.6072,24200.0
2006-04-27 11:55:00,40.69,40.85,40.68,40.84,46900.0,21.6072,21.6922,21.6019,21.6869,46900.0
2006-04-27 12:00:00,40.86,40.94,40.81,40.9,33900.0,21.6975,21.74,21.671,21.7188,33900.0
2006-04-27 12:05:00,40.9,40.95,40.88,40.88,30600.0,21.7188,21.7453,21.7081,21.7081,30600.0
2006-04-27 12:10:00,40.88,40.93,40.84,40.9,25400.0,21.7081,21.7347,21.6869,21.7188,25400.0
2006-04-27 12:15:00,40.9,41.1,40.9,41.09,31800.0,21.7188,21.825,21.7188,21.8196,31800.0
2006-04-27 12:20:00,41.09,41.09,40.97,40.98,17300.0,21.8196,21.8196,21.7559,21.7612,17300.0
2006-04-27 12:25:00,40.99,41.12,40.99,41.09,19500.0,21.7665,21.8356,21.7665,21.8196,19500.0
2006-04-27 12:30:00,41.1,41.15,41.1,41.11,24400.0,21.825,21.8515,21.825,21.8303,24400.0
2006-04-27 12:35:00,41.1,41.11,41.06,41.1,9300.0,21.825,21.8303,21.8037,21.825,9300.0
2006-04-27 12:40:00,41.1,41.12,41.09,41.11,16700.0,21.825,21.8356,21.8196,21.8303,16700.0
2006-04-27 12:45:00,41.11,41.14,41.1,41.13,13000.0,21.8303,21.8462,21.825,21.8409,13000.0
2006-04-27 12:50:00,41.14,41.25,41.14,41.25,23800.0,21.8462,21.9046,21.8462,21.9046,23800.0
2006-04-27 12:55:00,41.27,41.33,41.24,41.27,26600.0,21.9152,21.9471,21.8993,21.9152,26600.0
2006-04-27 13:00:00,41.27,41.32,41.22,41.27,20600.0,21.9152,21.9418,21.8887,21.9152,20600.0
2006-04-27 13:05:00,41.27,41.27,41.03,41.1,26100.0,21.9152,21.9152,21.7878,21.825,26100.0
2006-04-27 13:10:00,41.1,41.15,41.05,41.15,17200.0,21.825,21.8515,21.7984,21.8515,17200.0
2006-04-27 13:15:00,41.13,41.17,41.12,41.12,10100.0,21.8409,21.8621,21.8356,21.8356,10100.0
2006-04-27 13:20:00,41.12,41.14,41.11,41.14,9000.0,21.8356,21.8462,21.8303,21.8462,9000.0
2006-04-27 13:25:00,41.14,41.25,41.14,41.22,13500.0,21.8462,21.9046,21.8462,21.8887,13500.0
2006-04-27 13:30:00,41.22,41.22,41.15,41.15,16300.0,21.8887,21.8887,21.8515,21.8515,16300.0
2006-04-27 13:35:00,41.12,41.12,41.01,41.02,12200.0,21.8356,21.8356,21.7772,21.7825,12200.0
2006-04-27 13:40:00,41.02,41.03,40.96,41.02,13900.0,21.7825,21.7878,21.7506,21.7825,13900.0
2006-04-27 13:45:00,41.02,41.06,40.99,40.99,22500.0,21.7825,21.8037,21.7665,21.7665,22500.0
2006-04-27 13:50:00,40.99,41.03,40.96,41.0,13000.0,21.7665,21.7878,21.7506,21.7719,13000.0
2006-04-27 13:55:00,41.01,41.11,41.01,41.05,13900.0,21.7772,21.8303,21.7772,21.7984,13900.0
2006-04-27 14:00:00,41.06,41.09,40.99,40.99,18800.0,21.8037,21.8196,21.7665,21.7665,18800.0
2006-04-27 14:05:00,40.99,41.14,40.99,41.13,15400.0,21.7665,21.8462,21.7665,21.8409,15400.0
2006-04-27 14:10:00,41.12,41.12,41.01,41.02,11200.0,21.8356,21.8356,21.7772,21.7825,11200.0
2006-04-27 14:15:00,41.02,41.02,40.92,40.93,24500.0,21.7825,21.7825,21.7294,21.7347,24500.0
2006-04-27 14:20:00,40.92,40.93,40.88,40.89,32900.0,21.7294,21.7347,21.7081,21.7134,32900.0
2006-04-27 14:25:00,40.89,40.9,40.87,40.89,19900.0,21.7134,21.7188,21.7028,21.7134,19900.0
2006-04-27 14:30:00,40.89,40.89,40.82,40.82,21100.0,21.7134,21.7134,21.6763,21.6763,21100.0
2006-04-27 14:35:00,40.82,40.88,40.82,40.85,43200.0,21.6763,21.7081,21.6763,21.6922,43200.0
2006-04-27 14:40:00,40.84,40.9,40.83,40.9,55500.0,21.6869,21.7188,21.6816,21.7188,55500.0
2006-04-27 14:45:00,40.91,40.97,40.85,40.86,47600.0,21.7241,21.7559,21.6922,21.6975,47600.0
2006-04-27 14:50:00,40.86,41.0,40.86,40.96,25600.0,21.6975,21.7719,21.6975,21.7506,25600.0
2006-04-27 14:55:00,40.99,41.0,40.99,41.0,6100.0,21.7665,21.7719,21.7665,21.7719,6100.0
2006-04-27 15:00:00,41.0,41.0,40.98,40.98,20000.0,21.7719,21.7719,21.7612,21.7612,20000.0
2006-04-27 15:05:00,40.98,41.0,40.95,40.96,28600.0,21.7612,21.7719,21.7453,21.7506,28600.0
2006-04-27 15:10:00,40.96,40.96,40.82,40.85,33300.0,21.7506,21.7506,21.6763,21.6922,33300.0
2006-04-27 15:15:00,40.84,40.86,40.83,40.85,17800.0,21.6869,21.6975,21.6816,21.6922,17800.0
2006-04-27 15:20:00,40.86,40.86,40.85,40.85,6500.0,21.6975,21.6975,21.6922,21.6922,6500.0
2006-04-27 15:25:00,40.85,40.86,40.85,40.86,22700.0,21.6922,21.6975,21.6922,21.6975,22700.0
2006-04-27 15:30:00,40.86,40.94,40.85,40.92,23400.0,21.6975,21.74,21.6922,21.7294,23400.0
2006-04-27 15:35:00,40.92,40.93,40.89,40.91,20000.0,21.7294,21.7347,21.7134,21.7241,20000.0
2006-04-27 15:40:00,40.9,40.92,40.9,40.92,32900.0,21.7188,21.7294,21.7188,21.7294,32900.0
2006-04-27 15:45:00,40.93,40.95,40.92,40.95,27300.0,21.7347,21.7453,21.7294,21.7453,27300.0
2006-04-27 15:50:00,40.95,40.99,40.94,40.99,53300.0,21.7453,21.7665,21.74,21.7665,53300.0
2006-04-27 15:55:00,40.98,41.0,40.91,40.91,90500.0,21.7612,21.7719,21.7241,21.7241,90500.0
2006-04-28 09:30:00,40.84,41.21,40.8,40.95,112900.0,21.6869,21.8834,21.6657,21.7453,112900.0
2006-04-28 09:35:00,40.95,41.0,40.9,40.9,17100.0,21.7453,21.7719,21.7188,21.7188,17100.0
2006-04-28 09:40:00,40.9,40.91,40.67,40.72,9600.0,21.7188,21.7241,21.5966,21.6232,9600.0
2006-04-28 09:45:00,40.7,40.7,40.55,40.57,13900.0,21.6125,21.6125,21.5329,21.5435,13900.0
2006-04-28 09:50:00,40.59,40.59,40.52,40.56,12300.0,21.5541,21.5541,21.517,21.5382,12300.0
2006-04-28 09:55:00,40.58,40.65,40.57,40.57,16100.0,21.5488,21.586,21.5435,21.5435,16100.0
2006-04-28 10:00:00,40.54,40.75,40.54,40.71,46100.0,21.5276,21.6391,21.5276,21.6179,46100.0
2006-04-28 10:05:00,40.7,40.76,40.67,40.74,8300.0,21.6125,21.6444,21.5966,21.6338,8300.0
2006-04-28 10:10:00,40.76,40.85,40.72,40.81,20100.0,21.6444,21.6922,21.6232,21.671,20100.0
2006-04-28 10:15:00,40.84,40.95,40.82,40.85,16800.0,21.6869,21.7453,21.6763,21.6922,16800.0
2006-04-28 10:20:00,40.84,40.85,40.78,40.78,7800.0,21.6869,21.6922,21.655,21.655,7800.0
2006-04-28 10:25:00,40.8,40.8,40.65,40.71,12800.0,21.6657,21.6657,21.586,21.6179,12800.0
2006-04-28 10:30:00,40.71,40.71,40.54,40.57,16500.0,21.6179,21.6179,21.5276,21.5435,16500.0
2006-04-28 10:35:00,40.57,40.57,40.51,40.51,9700.0,21.5435,21.5435,21.5117,21.5117,9700.0
2006-04-28 10:40:00,40.51,40.51,40.35,40.4,20000.0,21.5117,21.5117,21.4267,21.4532,20000.0
2006-04-28 10:45:00,40.38,40.48,40.38,40.46,8200.0,21.4426,21.4957,21.4426,21.4851,8200.0
2006-04-28 10:50:00,40.46,40.58,40.46,40.52,6500.0,21.4851,21.5488,21.4851,21.517,6500.0
2006-04-28 10:55:00,40.52,40.55,40.49,40.51,12100.0,21.517,21.5329,21.501,21.5117,12100.0
2006-04-28 11:00:00,40.5,40.5,40.37,40.5,13600.0,21.5063,21.5063,21.4373,21.5063,13600.0
2006-04-28 11:05:00,40.52,40.54,40.43,40.51,10400.0,21.517,21.5276,21.4692,21.5117,10400.0
2006-04-28 11:10:00,40.5,40.58,40.5,40.53,6200.0,21.5063,21.5488,21.5063,21.5223,6200.0
2006-04-28 11:15:00,40.53,40.58,40.51,40.53,10000.0,21.5223,21.5488,21.5117,21.5223,10000.0
2006-04-28 11:20:00,40.52,40.53,40.52,40.52,3500.0,21.517,21.5223,21.517,21.517,3500.0
2006-04-28 11:25:00,40.52,40.58,40.52,40.54,6700.0,21.517,21.5488,21.517,21.5276,6700.0
2006-04-28 11:30:00,40.54,40.54,40.4,40.46,15600.0,21.5276,21.5276,21.4532,21.4851,15600.0
2006-04-28 11:35:00,40.46,40.46,40.38,40.45,10600.0,21.4851,21.4851,21.4426,21.4798,10600.0
2006-04-28 11:40:00,40.45,40.46,40.43,40.45,2600.0,21.4798,21.4851,21.4692,21.4798,2600.0
2006-04-28 11:45:00,40.45,40.52,40.4,40.49,13200.0,21.4798,21.517,21.4532,21.501,13200.0
2006-04-28 11:50:00,40.5,40.51,40.45,40.48,7000.0,21.5063,21.5117,21.4798,21.4957,7000.0
2006-04-28 11:55:00,40.48,40.61,40.48,40.6,9500.0,21.4957,21.5648,21.4957,21.5594,9500.0
2006-04-28 12:00:00,40.6,40.66,40.59,40.59,10400.0,21.5594,21.5913,21.5541,21.5541,10400.0
2006-04-28 12:05:00,40.58,40.62,40.57,40.62,4400.0,21.5488,21.5701,21.5435,21.5701,4400.0
2006-04-28 12:10:00,40.62,40.69,40.62,40.68,5200.0,21.5701,21.6072,21.5701,21.6019,5200.0
2006-04-28 12:15:00,40.69,40.7,40.61,40.61,8800.0,21.6072,21.6125,21.5648,21.5648,8800.0
2006-04-28 12:20:00,40.6,40.61,40.56,40.56,33700.0,21.5594,21.5648,21.5382,21.5382,33700.0
2006-04-28 12:25:00,40.55,40.55,40.46,40.46,3100.0,21.5329,21.5329,21.4851,21.4851,3100.0
2006-04-28 12:30:00,40.46,40.49,40.45,40.49,3900.0,21.4851,21.501,21.4798,21.501,3900.0
2006-04-28 12:35:00,40.48,40.5,40.48,40.5,4000.0,21.4957,21.5063,21.4957,21.5063,4000.0
2006-04-28 12:40:00,40.49,40.5,40.35,40.41,18200.0,21.501,21.5063,21.4267,21.4586,18200.0
2006-04-28 12:45:00,40.42,40.45,40.42,40.44,6700.0,21.4639,21.4798,21.4639,21.4745,6700.0
2006-04-28 12:50:00,40.45,40.5,40.45,40.5,8200.0,21.4798,21.5063,21.4798,21.5063,8200.0
2006-04-28 12:55:00,40.5,40.51,40.49,40.51,8800.0,21.5063,21.5117,21.501,21.5117,8800.0
2006-04-28 13:00:00,40.5,40.52,40.5,40.51,6000.0,21.5063,21.517,21.5063,21.5117,6000.0
2006-04-28 13:05:00,40.51,40.61,40.51,40.53,24000.0,21.5117,21.5648,21.5117,21.5223,24000.0
2006-04-28 13:10:00,40.53,40.54,40.52,40.53,4600.0,21.5223,21.5276,21.517,21.5223,4600.0
2006-04-28 13:15:00,40.54,40.56,40.54,40.54,6100.0,21.5276,21.5382,21.5276,21.5276,6100.0
2006-04-28 13:20:00,40.54,40.56,40.49,40.49,9900.0,21.5276,21.5382,21.501,21.501,9900.0
2006-04-28 13:25:00,40.5,40.52,40.49,40.52,5200.0,21.5063,21.517,21.501,21.517,5200.0
2006-04-28 13:30:00,40.52,40.53,40.51,40.53,15800.0,21.517,21.5223,21.5117,21.5223,15800.0
2006-04-28 13:35:00,40.53,40.53,40.52,40.52,30800.0,21.5223,21.5223,21.517,21.517,30800.0
2006-04-28 13:40:00,40.52,40.52,40.48,40.48,5100.0,21.517,21.517,21.4957,21.4957,5100.0
2006-04-28 13:45:00,40.47,40.47,40.45,40.46,2900.0,21.4904,21.4904,21.4798,21.4851,2900.0
2006-04-28 13:50:00,40.46,40.49,40.46,40.49,7600.0,21.4851,21.501,21.4851,21.501,7600.0
2006-04-28 13:55:00,40.48,40.5,40.48,40.5,3600.0,21.4957,21.5063,21.4957,21.5063,3600.0
2006-04-28 14:00:00,40.5,40.5,40.46,40.48,6600.0,21.5063,21.5063,21.4851,21.4957,6600.0
2006-04-28 14:05:00,40.47,40.47,40.45,40.46,7100.0,21.4904,21.4904,21.4798,21.4851,7100.0
2006-04-28 14:10:00,40.45,40.46,40.45,40.45,2200.0,21.4798,21.4851,21.4798,21.4798,2200.0
2006-04-28 14:15:00,40.45,40.55,40.45,40.53,16100.0,21.4798,21.5329,21.4798,21.5223,16100.0
2006-04-28 14:20:00,40.54,40.55,40.53,40.54,7800.0,21.5276,21.5329,21.5223,21.5276,7800.0
2006-04-28 14:25:00,40.55,40.55,40.51,40.51,11500.0,21.5329,21.5329,21.5117,21.5117,11500.0
2006-04-28 14:30:00,40.51,40.54,40.51,40.52,4800.0,21.5117,21.5276,21.5117,21.517,4800.0
2006-04-28 14:35:00,40.53,40.55,40.53,40.54,8700.0,21.5223,21.5329,21.5223,21.5276,8700.0
2006-04-28 14:40:00,40.55,40.55,40.52,40.52,12600.0,21.5329,21.5329,21.517,21.517,12600.0
2006-04-28 14:45:00,40.51,40.54,40.51,40.53,33500.0,21.5117,21.5276,21.5117,21.5223,33500.0
2006-04-28 14:50:00,40.53,40.53,40.49,40.49,13500.0,21.5223,21.5223,21.501,21.501,13500.0
2006-04-28 14:55:00,40.49,40.5,40.46,40.48,20300.0,21.501,21.5063,21.4851,21.4957,20300.0
2006-04-28 15:00:00,40.48,40.5,40.42,40.47,16000.0,21.4957,21.5063,21.4639,21.4904,16000.0
2006-04-28 15:05:00,40.48,40.48,40.41,40.42,17500.0,21.4957,21.4957,21.4586,21.4639,17500.0
2006-04-28 15:10:00,40.42,40.44,40.41,40.44,19200.0,21.4639,21.4745,21.4586,21.4745,19200.0
2006-04-28 15:15:00,40.43,40.49,40.41,40.49,9300.0,21.4692,21.501,21.4586,21.501,9300.0
2006-04-28 15:20:00,40.47,40.55,40.47,40.49,14800.0,21.4904,21.5329,21.4904,21.501,14800.0
2006-04-28 15:25:00,40.5,40.5,40.48,40.5,12900.0,21.5063,21.5063,21.4957,21.5063,12900.0
2006-04-28 15:30:00,40.49,40.5,40.49,40.49,22400.0,21.501,21.5063,21.501,21.501,22400.0
2006-04-28 15:35:00,40.5,40.51,40.44,40.44,54600.0,21.5063,21.5117,21.4745,21.4745,54600.0
2006-04-28 15:40:00,40.43,40.45,40.43,40.44,8200.0,21.4692,21.4798,21.4692,21.4745,8200.0
2006-04-28 15:45:00,40.43,40.44,40.38,40.39,22100.0,21.4692,21.4745,21.4426,21.4479,22100.0
2006-04-28 15:50:00,40.4,40.42,40.39,40.4,24300.0,21.4532,21.4639,21.4479,21.4532,24300.0
2006-04-28 15:55:00,40.4,40.41,40.39,40.39,33400.0,21.4532,21.4586,21.4479,21.4479,33400.0
2006-05-01 09:30:00,40.76,40.77,40.35,40.35,47200.0,21.6444,21.6497,21.4267,21.4267,47200.0
2006-05-01 09:35:00,40.38,40.38,40.25,40.3,15700.0,21.4426,21.4426,21.3736,21.4001,15700.0
2006-05-01 09:40:00,40.27,40.38,40.27,40.36,8600.0,21.3842,21.4426,21.3842,21.432,8600.0
2006-05-01 09:45:00,40.37,40.39,40.24,40.3,9400.0,21.4373,21.4479,21.3683,21.4001,9400.0
2006-05-01 09:50:00,40.3,40.34,40.27,40.27,5400.0,21.4001,21.4214,21.3842,21.3842,5400.0
2006-05-01 09:55:00,40.27,40.34,40.22,40.27,9600.0,21.3842,21.4214,21.3577,21.3842,9600.0
2006-05-01 10:00:00,40.23,40.37,40.22,40.26,18700.0,21.363,21.4373,21.3577,21.3789,18700.0
2006-05-01 10:05:00,40.27,40.47,40.25,40.47,10800.0,21.3842,21.4904,21.3736,21.4904,10800.0
2006-05-01 10:10:00,40.46,40.46,40.24,40.24,15700.0,21.4851,21.4851,21.3683,21.3683,15700.0
2006-05-01 10:15:00,40.27,40.33,40.25,40.3,6200.0,21.3842,21.4161,21.3736,21.4001,6200.0
2006-05-01 10:20:00,40.29,40.34,40.26,40.34,2500.0,21.3948,21.4214,21.3789,21.4214,2500.0
2006-05-01 10:25:00,40.33,40.37,40.26,40.37,9100.0,21.4161,21.4373,21.3789,21.4373,9100.0
2006-05-01 10:30:00,40.37,40.38,40.29,40.35,6000.0,21.4373,21.4426,21.3948,21.4267,6000.0
2006-05-01 10:35:00,40.35,40.35,40.22,40.26,9200.0,21.4267,21.4267,21.3577,21.3789,9200.0
2006-05-01 10:40:00,40.26,40.34,40.22,40.33,12200.0,21.3789,21.4214,21.3577,21.4161,12200.0
2006-05-01 10:45:00,40.34,40.34,40.32,40.33,3100.0,21.4214,21.4214,21.4108,21.4161,3100.0
2006-05-01 10:50:00,40.32,40.38,40.31,40.37,4000.0,21.4108,21.4426,21.4055,21.4373,4000.0
2006-05-01 10:55:00,40.38,40.38,40.35,40.37,5600.0,21.4426,21.4426,21.4267,21.4373,5600.0
2006-05-01 11:00:00,40.37,40.4,40.34,40.38,4700.0,21.4373,21.4532,21.4214,21.4426,4700.0
2006-05-01 11:05:00,40.36,40.38,40.26,40.26,7200.0,21.432,21.4426,21.3789,21.3789,7200.0
2006-05-01 11:10:00,40.26,40.26,40.23,40.23,4400.0,21.3789,21.3789,21.363,21.363,4400.0
2006-05-01 11:15:00,40.24,40.28,40.22,40.28,5500.0,21.3683,21.3895,21.3577,21.3895,5500.0
2006-05-01 11:20:00,40.28,40.32,40.27,40.31,3000.0,21.3895,21.4108,21.3842,21.4055,3000.0
2006-05-01 11:25:00,40.31,40.33,40.29,40.31,7400.0,21.4055,21.4161,21.3948,21.4055,7400.0
2006-05-01 11:30:00,40.31,40.46,40.26,40.46,17500.0,21.4055,21.4851,21.3789,21.4851,17500.0
2006-05-01 11:35:00,40.45,40.52,40.45,40.48,11100.0,21.4798,21.517,21.4798,21.4957,11100.0
2006-05-01 11:40:00,40.49,40.49,40.44,40.44,3300.0,21.501,21.501,21.4745,21.4745,3300.0
2006-05-01 11:45:00,40.44,40.55,40.4,40.44,20600.0,21.4745,21.5329,21.4532,21.4745,20600.0
2006-05-01 11:50:00,40.45,40.53,40.45,40.53,10200.0,21.4798,21.5223,21.4798,21.5223,10200.0
2006-05-01 11:55:00,40.53,40.53,40.51,40.52,7300.0,21.5223,21.5223,21.5117,21.517,7300.0
2006-05-01 12:00:00,40.52,40.52,40.5,40.5,21100.0,21.517,21.517,21.5063,21.5063,21100.0
2006-05-01 12:05:00,40.49,40.51,40.46,40.47,6200.0,21.501,21.5117,21.4851,21.4904,6200.0
2006-05-01 12:10:00,40.46,40.5,40.46,40.48,5000.0,21.4851,21.5063,21.4851,21.4957,5000.0
2006-05-01 12:15:00,40.47,40.48,40.44,40.44,6000.0,21.4904,21.4957,21.4745,21.4745,6000.0
2006-05-01 12:20:00,40.44,40.44,40.4,40.4,12400.0,21.4745,21.4745,21.4532,21.4532,12400.0
2006-05-01 12:25:00,40.41,40.41,40.37,40.41,13400.0,21.4586,21.4586,21.4373,21.4586,13400.0
2006-05-01 12:30:00,40.4,40.43,40.4,40.41,4700.0,21.4532,21.4692,21.4532,21.4586,4700.0
2006-05-01 12:35:00,40.42,40.43,40.41,40.41,6000.0,21.4639,21.4692,21.4586,21.4586,6000.0
2006-05-01 12:40:00,40.41,40.41,40.4,40.4,1800.0,21.4586,21.4586,21.4532,21.4532,1800.0
2006-05-01 12:45:00,40.4,40.4,40.38,40.38,2800.0,21.4532,21.4532,21.4426,21.4426,2800.0
2006-05-01 12:50:00,40.38,40.46,40.38,40.45,9400.0,21.4426,21.4851,21.4426,21.4798,9400.0
2006-05-01 12:55:00,40.46,40.47,40.45,40.46,2200.0,21.4851,21.4904,21.4798,21.4851,2200.0
2006-05-01 13:00:00,40.45,40.45,40.38,40.38,9600.0,21.4798,21.4798,21.4426,21.4426,9600.0
2006-05-01 13:05:00,40.38,40.45,40.38,40.43,12100.0,21.4426,21.4798,21.4426,21.4692,12100.0
2006-05-01 13:10:00,40.42,40.42,40.39,40.4,2300.0,21.4639,21.4639,21.4479,21.4532,2300.0
2006-05-01 13:15:00,40.4,40.41,40.39,40.39,5200.0,21.4532,21.4586,21.4479,21.4479,5200.0
2006-05-01 13:20:00,40.39,40.44,40.39,40.41,7800.0,21.4479,21.4745,21.4479,21.4586,7800.0
2006-05-01 13:25:00,40.42,40.44,40.41,40.43,6600.0,21.4639,21.4745,21.4586,21.4692,6600.0
2006-05-01 13:30:00,40.45,40.47,40.41,40.41,5100.0,21.4798,21.4904,21.4586,21.4586,5100.0
2006-05-01 13:35:00,40.43,40.43,40.39,40.42,7900.0,21.4692,21.4692,21.4479,21.4639,7900.0
2006-05-01 13:40:00,40.41,40.43,40.39,40.4,12300.0,21.4586,21.4692,21.4479,21.4532,12300.0
2006-05-01 13:45:00,40.4,40.47,40.4,40.41,23700.0,21.4532,21.4904,21.4532,21.4586,23700.0
2006-05-01 13:50:00,40.41,40.42,40.4,40.4,7500.0,21.4586,21.4639,21.4532,21.4532,7500.0
2006-05-01 13:55:00,40.4,40.41,40.39,40.4,6600.0,21.4532,21.4586,21.4479,21.4532,6600.0
2006-05-01 14:00:00,40.4,40.41,40.38,40.38,10900.0,21.4532,21.4586,21.4426,21.4426,10900.0
2006-05-01 14:05:00,40.39,40.39,40.38,40.39,9800.0,21.4479,21.4479,21.4426,21.4479,9800.0
2006-05-01 14:10:00,40.38,40.39,40.37,40.38,7500.0,21.4426,21.4479,21.4373,21.4426,7500.0
2006-05-01 14:15:00,40.38,40.42,40.38,40.4,8900.0,21.4426,21.4639,21.4426,21.4532,8900.0
2006-05-01 14:20:00,40.4,40.4,40.36,40.38,7400.0,21.4532,21.4532,21.432,21.4426,7400.0
2006-05-01 14:25:00,40.38,40.39,40.38,40.38,4500.0,21.4426,21.4479,21.4426,21.4426,4500.0
2006-05-01 14:30:00,40.39,40.4,40.37,40.37,7400.0,21.4479,21.4532,21.4373,21.4373,7400.0
2006-05-01 14:35:00,40.37,40.43,40.37,40.4,9100.0,21.4373,21.4692,21.4373,21.4532,9100.0
2006-05-01 14:40:00,40.4,40.41,40.38,40.39,8500.0,21.4532,21.4586,21.4426,21.4479,8500.0
2006-05-01 14:45:00,40.39,40.39,40.38,40.39,7000.0,21.4479,21.4479,21.4426,21.4479,7000.0
2006-05-01 14:50:00,40.38,40.39,40.38,40.38,7800.0,21.4426,21.4479,21.4426,21.4426,7800.0
2006-05-01 14:55:00,40.38,40.38,40.35,40.35,8000.0,21.4426,21.4426,21.4267,21.4267,8000.0
2006-05-01 15:00:00,40.36,40.36,40.35,40.36,5700.0,21.432,21.432,21.4267,21.432,5700.0
2006-05-01 15:05:00,40.36,40.36,40.35,40.35,3400.0,21.432,21.432,21.4267,21.4267,3400.0
2006-05-01 15:10:00,40.35,40.4,40.35,40.4,8500.0,21.4267,21.4532,21.4267,21.4532,8500.0
2006-05-01 15:15:00,40.4,40.42,40.22,40.22,41400.0,21.4532,21.4639,21.3577,21.3577,41400.0
2006-05-01 15:20:00,40.22,40.29,40.2,40.25,65000.0,21.3577,21.3948,21.347,21.3736,65000.0
2006-05-01 15:25:00,40.23,40.27,40.17,40.27,34000.0,21.363,21.3842,21.3311,21.3842,34000.0
2006-05-01 15:30:00,40.26,40.26,40.18,40.24,22800.0,21.3789,21.3789,21.3364,21.3683,22800.0
2006-05-01 15:35:00,40.24,40.25,39.94,40.03,103100.0,21.3683,21.3736,21.209,21.2568,103100.0
2006-05-01 15:40:00,40.06,40.1,39.87,39.87,63300.0,21.2727,21.2939,21.1718,21.1718,63300.0
2006-05-01 15:45:00,39.88,39.95,39.87,39.9,45300.0,21.1771,21.2143,21.1718,21.1877,45300.0
2006-05-01 15:50:00,39.9,40.04,39.88,40.02,84300.0,21.1877,21.2621,21.1771,21.2515,84300.0
2006-05-01 15:55:00,39.97,40.04,39.97,40.04,40000.0,21.2249,21.2621,21.2249,21.2621,40000.0
2006-05-02 09:30:00,40.26,40.27,39.75,39.8,66200.0,21.3789,21.3842,21.1081,21.1346,66200.0
2006-05-02 09:35:00,39.8,39.93,39.8,39.86,13700.0,21.1346,21.2037,21.1346,21.1665,13700.0
2006-05-02 09:40:00,39.86,39.91,39.83,39.87,7900.0,21.1665,21.193,21.1506,21.1718,7900.0
2006-05-02 09:45:00,39.88,39.91,39.85,39.85,11900.0,21.1771,21.193,21.1612,21.1612,11900.0
2006-05-02 09:50:00,39.86,39.91,39.86,39.86,6800.0,21.1665,21.193,21.1665,21.1665,6800.0
2006-05-02 09:55:00,39.86,39.89,39.82,39.84,26700.0,21.1665,21.1824,21.1453,21.1559,26700.0
2006-05-02 10:00:00,39.84,39.93,39.84,39.88,19700.0,21.1559,21.2037,21.1559,21.1771,19700.0
2006-05-02 10:05:00,39.87,39.9,39.84,39.86,7100.0,21.1718,21.1877,21.1559,21.1665,7100.0
2006-05-02 10:10:00,39.87,39.97,39.86,39.87,18400.0,21.1718,21.2249,21.1665,21.1718,18400.0
2006-05-02 10:15:00,39.87,39.9,39.82,39.9,13000.0,21.1718,21.1877,21.1453,21.1877,13000.0
2006-05-02 10:20:00,39.92,39.97,39.92,39.97,10900.0,21.1984,21.2249,21.1984,21.2249,10900.0
2006-05-02 10:25:00,39.96,40.42,39.96,40.29,51800.0,21.2196,21.4639,21.2196,21.3948,51800.0
2006-05-02 10:30:00,40.28,40.34,40.22,40.23,10700.0,21.3895,21.4214,21.3577,21.363,10700.0
2006-05-02 10:35:00,40.23,40.25,40.12,40.17,10400.0,21.363,21.3736,21.3046,21.3311,10400.0
2006-05-02 10:40:00,40.17,40.19,40.05,40.06,14300.0,21.3311,21.3417,21.2674,21.2727,14300.0
2006-05-02 10:45:00,40.08,40.19,40.08,40.18,5700.0,21.2833,21.3417,21.2833,21.3364,5700.0
2006-05-02 10:50:00,40.17,40.18,40.1,40.15,4200.0,21.3311,21.3364,21.2939,21.3205,4200.0
2006-05-02 10:55:00,40.14,40.15,40.13,40.14,4700.0,21.3152,21.3205,21.3099,21.3152,4700.0
2006-05-02 11:00:00,40.14,40.14,40.07,40.12,5800.0,21.3152,21.3152,21.278,21.3046,5800.0
2006-05-02 11:05:00,40.12,40.13,40.05,40.08,4300.0,21.3046,21.3099,21.2674,21.2833,4300.0
2006-05-02 11:10:00,40.06,40.06,40.05,40.06,2400.0,21.2727,21.2727,21.2674,21.2727,2400.0
2006-05-02 11:15:00,40.06,40.1,40.05,40.05,44300.0,21.2727,21.2939,21.2674,21.2674,44300.0
2006-05-02 11:20:00,40.06,40.08,40.04,40.04,25600.0,21.2727,21.2833,21.2621,21.2621,25600.0
2006-05-02 11:25:00,40.04,40.05,40.01,40.03,23900.0,21.2621,21.2674,21.2461,21.2568,23900.0
2006-05-02 11:30:00,40.03,40.08,39.98,40.0,10100.0,21.2568,21.2833,21.2302,21.2408,10100.0
2006-05-02 11:35:00,40.01,40.04,40.0,40.02,4200.0,21.2461,21.2621,21.2408,21.2515,4200.0
2006-05-02 11:40:00,40.03,40.05,40.02,40.02,8100.0,21.2568,21.2674,21.2515,21.2515,8100.0
2006-05-02 11:45:00,40.03,40.05,40.01,40.01,10200.0,21.2568,21.2674,21.2461,21.2461,10200.0
2006-05-02 11:50:00,40.01,40.02,40.01,40.01,1600.0,21.2461,21.2515,21.2461,21.2461,1600.0
2006-05-02 11:55:00,40.01,40.07,40.01,40.07,3600.0,21.2461,21.278,21.2461,21.278,3600.0
2006-05-02 12:00:00,40.07,40.12,40.07,40.08,6600.0,21.278,21.3046,21.278,21.2833,6600.0
2006-05-02 12:05:00,40.08,40.13,40.08,40.12,4100.0,21.2833,21.3099,21.2833,21.3046,4100.0
2006-05-02 12:10:00,40.11,40.13,40.11,40.13,3700.0,21.2992,21.3099,21.2992,21.3099,3700.0
2006-05-02 12:15:00,40.12,40.16,40.03,40.03,13600.0,21.3046,21.3258,21.2568,21.2568,13600.0
2006-05-02 12:20:00,40.03,40.14,40.03,40.13,9700.0,21.2568,21.3152,21.2568,21.3099,9700.0
2006-05-02 12:25:00,40.13,40.15,40.13,40.15,6100.0,21.3099,21.3205,21.3099,21.3205,6100.0
2006-05-02 12:30:00,40.15,40.18,40.15,40.16,5600.0,21.3205,21.3364,21.3205,21.3258,5600.0
2006-05-02 12:35:00,40.16,40.37,40.16,40.32,35200.0,21.3258,21.4373,21.3258,21.4108,35200.0
2006-05-02 12:40:00,40.32,40.32,40.29,40.3,10100.0,21.4108,21.4108,21.3948,21.4001,10100.0
2006-05-02 12:45:00,40.29,40.3,40.25,40.25,7000.0,21.3948,21.4001,21.3736,21.3736,7000.0
2006-05-02 12:50:00,40.25,40.25,40.24,40.25,7100.0,21.3736,21.3736,21.3683,21.3736,7100.0
2006-05-02 12:55:00,40.27,40.31,40.26,40.3,9900.0,21.3842,21.4055,21.3789,21.4001,9900.0
2006-05-02 13:00:00,40.3,40.31,40.26,40.3,12300.0,21.4001,21.4055,21.3789,21.4001,12300.0
2006-05-02 13:05:00,40.29,40.3,40.28,40.29,17600.0,21.3948,21.4001,21.3895,21.3948,17600.0
2006-05-02 13:10:00,40.28,40.3,40.26,40.26,46100.0,21.3895,21.4001,21.3789,21.3789,46100.0
2006-05-02 13:15:00,40.27,40.27,40.19,40.19,5000.0,21.3842,21.3842,21.3417,21.3417,5000.0
2006-05-02 13:20:00,40.18,40.18,40.1,40.13,19200.0,21.3364,21.3364,21.2939,21.3099,19200.0
2006-05-02 13:25:00,40.13,40.13,40.09,40.11,10400.0,21.3099,21.3099,21.2886,21.2992,10400.0
2006-05-02 13:30:00,40.11,40.18,40.09,40.12,32200.0,21.2992,21.3364,21.2886,21.3046,32200.0
2006-05-02 13:35:00,40.11,40.15,40.11,40.14,10700.0,21.2992,21.3205,21.2992,21.3152,10700.0
2006-05-02 13:40:00,40.14,40.22,40.13,40.18,22900.0,21.3152,21.3577,21.3099,21.3364,22900.0
2006-05-02 13:45:00,40.17,40.17,40.14,40.17,7200.0,21.3311,21.3311,21.3152,21.3311,7200.0
2006-05-02 13:50:00,40.16,40.21,40.16,40.19,7700.0,21.3258,21.3523,21.3258,21.3417,7700.0
2006-05-02 13:55:00,40.2,40.2,40.18,40.18,2600.0,21.347,21.347,21.3364,21.3364,2600.0
2006-05-02 14:00:00,40.18,40.21,40.18,40.18,24500.0,21.3364,21.3523,21.3364,21.3364,24500.0
2006-05-02 14:05:00,40.18,40.2,40.17,40.17,7000.0,21.3364,21.347,21.3311,21.3311,7000.0
2006-05-02 14:10:00,40.17,40.17,40.13,40.13,4000.0,21.3311,21.3311,21.3099,21.3099,4000.0
2006-05-02 14:15:00,40.13,40.2,40.13,40.19,15000.0,21.3099,21.347,21.3099,21.3417,15000.0
2006-05-02 14:20:00,40.19,40.2,40.18,40.18,11100.0,21.3417,21.347,21.3364,21.3364,11100.0
2006-05-02 14:25:00,40.18,40.24,40.18,40.23,16200.0,21.3364,21.3683,21.3364,21.363,16200.0
2006-05-02 14:30:00,40.24,40.25,40.23,40.23,15400.0,21.3683,21.3736,21.363,21.363,15400.0
2006-05-02 14:35:00,40.23,40.26,40.22,40.25,18000.0,21.363,21.3789,21.3577,21.3736,18000.0
2006-05-02 14:40:00,40.25,40.25,40.18,40.22,12800.0,21.3736,21.3736,21.3364,21.3577,12800.0
2006-05-02 14:45:00,40.22,40.25,40.18,40.18,11000.0,21.3577,21.3736,21.3364,21.3364,11000.0
2006-05-02 14:50:00,40.17,40.17,40.12,40.14,10800.0,21.3311,21.3311,21.3046,21.3152,10800.0
2006-05-02 14:55:00,40.15,40.22,40.13,40.18,47600.0,21.3205,21.3577,21.3099,21.3364,47600.0
2006-05-02 15:00:00,40.18,40.18,40.16,40.18,14700.0,21.3364,21.3364,21.3258,21.3364,14700.0
2006-05-02 15:05:00,40.18,40.19,40.16,40.18,14600.0,21.3364,21.3417,21.3258,21.3364,14600.0
2006-05-02 15:10:00,40.18,40.18,40.17,40.18,10800.0,21.3364,21.3364,21.3311,21.3364,10800.0
2006-05-02 15:15:00,40.17,40.21,40.17,40.2,22200.0,21.3311,21.3523,21.3311,21.347,22200.0
2006-05-02 15:20:00,40.2,40.22,40.19,40.2,16400.0,21.347,21.3577,21.3417,21.347,16400.0
2006-05-02 15:25:00,40.21,40.21,40.14,40.15,8300.0,21.3523,21.3523,21.3152,21.3205,8300.0
2006-05-02 15:30:00,40.14,40.17,40.13,40.17,11500.0,21.3152,21.3311,21.3099,21.3311,11500.0
2006-05-02 15:35:00,40.16,40.23,40.16,40.19,18000.0,21.3258,21.363,21.3258,21.3417,18000.0
2006-05-02 15:40:00,40.18,40.22,40.18,40.21,13200.0,21.3364,21.3577,21.3364,21.3523,13200.0
2006-05-02 15:45:00,40.22,40.31,40.21,40.3,17900.0,21.3577,21.4055,21.3523,21.4001,17900.0
2006-05-02 15:50:00,40.3,40.32,40.3,40.31,20400.0,21.4001,21.4108,21.4001,21.4055,20400.0
2006-05-02 15:55:00,40.31,40.31,40.25,40.25,56500.0,21.4055,21.4055,21.3736,21.3736,56500.0
2006-05-03 09:30:00,40.12,40.39,39.91,40.03,35300.0,21.3046,21.4479,21.193,21.2568,35300.0
2006-05-03 09:35:00,40.03,40.11,40.0,40.07,14900.0,21.2568,21.2992,21.2408,21.278,14900.0
2006-05-03 09:40:00,40.07,40.08,39.88,39.95,18900.0,21.278,21.2833,21.1771,21.2143,18900.0
2006-05-03 09:45:00,39.94,40.01,39.89,40.0,14100.0,21.209,21.2461,21.1824,21.2408,14100.0
2006-05-03 09:50:00,40.01,40.02,39.95,40.0,7700.0,21.2461,21.2515,21.2143,21.2408,7700.0
2006-05-03 09:55:00,40.0,40.02,39.97,39.97,9600.0,21.2408,21.2515,21.2249,21.2249,9600.0
2006-05-03 10:00:00,39.97,40.07,39.94,40.06,17500.0,21.2249,21.278,21.209,21.2727,17500.0
2006-05-03 10:05:00,40.06,40.07,39.91,39.94,33700.0,21.2727,21.278,21.193,21.209,33700.0
2006-05-03 10:10:00,39.95,39.95,39.86,39.94,14200.0,21.2143,21.2143,21.1665,21.209,14200.0
2006-05-03 10:15:00,39.94,39.99,39.88,39.99,10800.0,21.209,21.2355,21.1771,21.2355,10800.0
2006-05-03 10:20:00,39.98,39.98,39.89,39.91,12800.0,21.2302,21.2302,21.1824,21.193,12800.0
2006-05-03 10:25:00,39.9,39.91,39.88,39.9,11400.0,21.1877,21.193,21.1771,21.1877,11400.0
2006-05-03 10:30:00,39.9,39.93,39.82,39.84,18500.0,21.1877,21.2037,21.1453,21.1559,18500.0
2006-05-03 10:35:00,39.84,39.86,39.81,39.83,16500.0,21.1559,21.1665,21.1399,21.1506,16500.0
2006-05-03 10:40:00,39.83,39.84,39.8,39.82,16500.0,21.1506,21.1559,21.1346,21.1453,16500.0
2006-05-03 10:45:00,39.81,39.82,39.75,39.75,22200.0,21.1399,21.1453,21.1081,21.1081,22200.0
2006-05-03 10:50:00,39.76,39.79,39.7,39.75,28200.0,21.1134,21.1293,21.0815,21.1081,28200.0
2006-05-03 10:55:00,39.76,39.77,39.75,39.75,13700.0,21.1134,21.1187,21.1081,21.1081,13700.0
2006-05-03 11:00:00,39.74,39.9,39.71,39.89,19900.0,21.1028,21.1877,21.0868,21.1824,19900.0
2006-05-03 11:05:00,39.88,39.88,39.79,39.8,13400.0,21.1771,21.1771,21.1293,21.1346,13400.0
2006-05-03 11:10:00,39.81,39.81,39.8,39.8,6600.0,21.1399,21.1399,21.1346,21.1346,6600.0
2006-05-03 11:15:00,39.8,39.82,39.8,39.81,4900.0,21.1346,21.1453,21.1346,21.1399,4900.0
2006-05-03 11:20:00,39.8,39.84,39.77,39.84,17600.0,21.1346,21.1559,21.1187,21.1559,17600.0
2006-05-03 11:25:00,39.84,39.88,39.79,39.87,12100.0,21.1559,21.1771,21.1293,21.1718,12100.0
2006-05-03 11:30:00,39.87,39.87,39.79,39.79,6700.0,21.1718,21.1718,21.1293,21.1293,6700.0
2006-05-03 11:35:00,39.8,39.85,39.73,39.82,13900.0,21.1346,21.1612,21.0975,21.1453,13900.0
2006-05-03 11:40:00,39.82,39.89,39.78,39.86,5900.0,21.1453,21.1824,21.124,21.1665,5900.0
2006-05-03 11:45:00,39.86,39.95,39.86,39.93,4600.0,21.1665,21.2143,21.1665,21.2037,4600.0
2006-05-03 11:50:00,39.92,39.93,39.85,39.85,7700.0,21.1984,21.2037,21.1612,21.1612,7700.0
2006-05-03 11:55:00,39.85,39.85,39.76,39.76,7200.0,21.1612,21.1612,21.1134,21.1134,7200.0
2006-05-03 12:00:00,39.76,39.8,39.66,39.79,16300.0,21.1134,21.1346,21.0603,21.1293,16300.0
2006-05-03 12:05:00,39.78,39.81,39.78,39.79,2800.0,21.124,21.1399,21.124,21.1293,2800.0
2006-05-03 12:10:00,39.78,39.82,39.76,39.82,3100.0,21.124,21.1453,21.1134,21.1453,3100.0
2006-05-03 12:15:00,39.82,39.86,39.79,39.83,6400.0,21.1453,21.1665,21.1293,21.1506,6400.0
2006-05-03 12:20:00,39.82,39.82,39.77,39.78,6000.0,21.1453,21.1453,21.1187,21.124,6000.0
2006-05-03 12:25:00,39.79,39.79,39.76,39.76,4100.0,21.1293,21.1293,21.1134,21.1134,4100.0
2006-05-03 12:30:00,39.75,39.77,39.75,39.75,2000.0,21.1081,21.1187,21.1081,21.1081,2000.0
2006-05-03 12:35:00,39.77,39.79,39.75,39.76,5600.0,21.1187,21.1293,21.1081,21.1134,5600.0
2006-05-03 12:40:00,39.76,39.77,39.75,39.75,4100.0,21.1134,21.1187,21.1081,21.1081,4100.0
2006-05-03 12:45:00,39.75,39.78,39.74,39.74,3100.0,21.1081,21.124,21.1028,21.1028,3100.0
2006-05-03 12:50:00,39.73,39.73,39.71,39.73,5600.0,21.0975,21.0975,21.0868,21.0975,5600.0
2006-05-03 12:55:00,39.73,39.75,39.73,39.74,4500.0,21.0975,21.1081,21.0975,21.1028,4500.0
2006-05-03 13:00:00,39.74,39.75,39.73,39.74,6800.0,21.1028,21.1081,21.0975,21.1028,6800.0
2006-05-03 13:05:00,39.74,39.76,39.73,39.73,37900.0,21.1028,21.1134,21.0975,21.0975,37900.0
2006-05-03 13:10:00,39.73,39.73,39.65,39.67,9000.0,21.0975,21.0975,21.055,21.0656,9000.0
2006-05-03 13:15:00,39.66,39.67,39.65,39.66,6000.0,21.0603,21.0656,21.055,21.0603,6000.0
2006-05-03 13:20:00,39.66,39.69,39.65,39.68,9000.0,21.0603,21.0762,21.055,21.0709,9000.0
2006-05-03 13:25:00,39.68,39.69,39.64,39.66,15600.0,21.0709,21.0762,21.0497,21.0603,15600.0
2006-05-03 13:30:00,39.67,39.68,39.63,39.63,13000.0,21.0656,21.0709,21.0444,21.0444,13000.0
2006-05-03 13:35:00,39.64,39.69,39.64,39.68,7100.0,21.0497,21.0762,21.0497,21.0709,7100.0
2006-05-03 13:40:00,39.7,39.7,39.67,39.68,7700.0,21.0815,21.0815,21.0656,21.0709,7700.0
2006-05-03 13:45:00,39.69,39.69,39.61,39.62,17800.0,21.0762,21.0762,21.0337,21.039,17800.0
2006-05-03 13:50:00,39.62,39.64,39.56,39.58,12600.0,21.039,21.0497,21.0072,21.0178,12600.0
2006-05-03 13:55:00,39.61,39.61,39.56,39.56,6100.0,21.0337,21.0337,21.0072,21.0072,6100.0
2006-05-03 14:00:00,39.57,39.61,39.55,39.58,10000.0,21.0125,21.0337,21.0019,21.0178,10000.0
2006-05-03 14:05:00,39.58,39.59,39.5,39.55,23300.0,21.0178,21.0231,20.9753,21.0019,23300.0
2006-05-03 14:10:00,39.56,39.56,39.47,39.52,29200.0,21.0072,21.0072,20.9594,20.9859,29200.0
2006-05-03 14:15:00,39.51,39.51,39.4,39.51,22500.0,20.9806,20.9806,20.9222,20.9806,22500.0
2006-05-03 14:20:00,39.51,39.54,39.44,39.5,22000.0,20.9806,20.9966,20.9435,20.9753,22000.0
2006-05-03 14:25:00,39.49,39.52,39.46,39.52,5300.0,20.97,20.9859,20.9541,20.9859,5300.0
2006-05-03 14:30:00,39.53,39.6,39.51,39.53,13500.0,20.9913,21.0284,20.9806,20.9913,13500.0
2006-05-03 14:35:00,39.53,39.53,39.46,39.5,39700.0,20.9913,20.9913,20.9541,20.9753,39700.0
2006-05-03 14:40:00,39.5,39.64,39.49,39.64,21700.0,20.9753,21.0497,20.97,21.0497,21700.0
2006-05-03 14:45:00,39.63,39.64,39.57,39.57,9900.0,21.0444,21.0497,21.0125,21.0125,9900.0
2006-05-03 14:50:00,39.57,39.59,39.51,39.53,9400.0,21.0125,21.0231,20.9806,20.9913,9400.0
2006-05-03 14:55:00,39.51,39.52,39.46,39.47,11700.0,20.9806,20.9859,20.9541,20.9594,11700.0
2006-05-03 15:00:00,39.45,39.53,39.44,39.53,13400.0,20.9488,20.9913,20.9435,20.9913,13400.0
2006-05-03 15:05:00,39.52,39.58,39.52,39.55,13500.0,20.9859,21.0178,20.9859,21.0019,13500.0
2006-05-03 15:10:00,39.55,39.61,39.55,39.58,12100.0,21.0019,21.0337,21.0019,21.0178,12100.0
2006-05-03 15:15:00,39.58,39.58,39.54,39.54,5300.0,21.0178,21.0178,20.9966,20.9966,5300.0
2006-05-03 15:20:00,39.54,39.56,39.53,39.55,25800.0,20.9966,21.0072,20.9913,21.0019,25800.0
2006-05-03 15:25:00,39.56,39.61,39.55,39.61,25700.0,21.0072,21.0337,21.0019,21.0337,25700.0
2006-05-03 15:30:00,39.62,39.77,39.62,39.7,31100.0,21.039,21.1187,21.039,21.0815,31100.0
2006-05-03 15:35:00,39.69,39.7,39.61,39.63,37400.0,21.0762,21.0815,21.0337,21.0444,37400.0
2006-05-03 15:40:00,39.64,39.65,39.61,39.63,14100.0,21.0497,21.055,21.0337,21.0444,14100.0
2006-05-03 15:45:00,39.63,39.67,39.6,39.6,20700.0,21.0444,21.0656,21.0284,21.0284,20700.0
2006-05-03 15:50:00,39.6,39.63,39.58,39.63,12100.0,21.0284,21.0444,21.0178,21.0444,12100.0
2006-05-03 15:55:00,39.62,39.65,39.62,39.64,20900.0,21.039,21.055,21.039,21.0497,20900.0
2006-05-04 09:30:00,39.74,39.81,39.4,39.55,62100.0,21.1028,21.1399,20.9222,21.0019,62100.0
2006-05-04 09:35:00,39.54,39.59,39.45,39.55,66900.0,20.9966,21.0231,20.9488,21.0019,66900.0
2006-05-04 09:40:00,39.57,39.7,39.52,39.65,18500.0,21.0125,21.0815,20.9859,21.055,18500.0
2006-05-04 09:45:00,39.65,39.8,39.64,39.74,19600.0,21.055,21.1346,21.0497,21.1028,19600.0
2006-05-04 09:50:00,39.75,39.79,39.66,39.69,17200.0,21.1081,21.1293,21.0603,21.0762,17200.0
2006-05-04 09:55:00,39.66,39.75,39.6,39.66,24000.0,21.0603,21.1081,21.0284,21.0603,24000.0
2006-05-04 10:00:00,39.67,39.7,39.66,39.68,20800.0,21.0656,21.0815,21.0603,21.0709,20800.0
2006-05-04 10:05:00,39.68,39.72,39.64,39.66,91700.0,21.0709,21.0921,21.0497,21.0603,91700.0
2006-05-04 10:10:00,39.68,39.7,39.66,39.69,21400.0,21.0709,21.0815,21.0603,21.0762,21400.0
2006-05-04 10:15:00,39.7,39.75,39.54,39.56,24800.0,21.0815,21.1081,20.9966,21.0072,24800.0
2006-05-04 10:20:00,39.56,39.59,39.53,39.55,7800.0,21.0072,21.0231,20.9913,21.0019,7800.0
2006-05-04 10:25:00,39.55,39.55,39.47,39.54,35100.0,21.0019,21.0019,20.9594,20.9966,35100.0
2006-05-04 10:30:00,39.54,39.54,39.51,39.53,15800.0,20.9966,20.9966,20.9806,20.9913,15800.0
2006-05-04 10:35:00,39.53,39.62,39.52,39.62,10000.0,20.9913,21.039,20.9859,21.039,10000.0
2006-05-04 10:40:00,39.61,39.7,39.61,39.7,5200.0,21.0337,21.0815,21.0337,21.0815,5200.0
2006-05-04 10:45:00,39.7,39.7,39.6,39.61,14000.0,21.0815,21.0815,21.0284,21.0337,14000.0
2006-05-04 10:50:00,39.6,39.66,39.6,39.65,6500.0,21.0284,21.0603,21.0284,21.055,6500.0
2006-05-04 10:55:00,39.66,39.66,39.47,39.47,14600.0,21.0603,21.0603,20.9594,20.9594,14600.0
2006-05-04 11:00:00,39.48,39.56,39.46,39.55,15900.0,20.9647,21.0072,20.9541,21.0019,15900.0
2006-05-04 11:05:00,39.57,39.59,39.56,39.59,3800.0,21.0125,21.0231,21.0072,21.0231,3800.0
2006-05-04 11:10:00,39.59,39.63,39.59,39.61,6900.0,21.0231,21.0444,21.0231,21.0337,6900.0
2006-05-04 11:15:00,39.6,39.67,39.6,39.67,8300.0,21.0284,21.0656,21.0284,21.0656,8300.0
2006-05-04 11:20:00,39.67,39.67,39.66,39.66,8300.0,21.0656,21.0656,21.0603,21.0603,8300.0
2006-05-04 11:25:00,39.67,39.68,39.65,39.65,11700.0,21.0656,21.0709,21.055,21.055,11700.0
2006-05-04 11:30:00,39.65,39.66,39.62,39.65,8800.0,21.055,21.0603,21.039,21.055,8800.0
2006-05-04 11:35:00,39.65,39.65,39.58,39.59,11300.0,21.055,21.055,21.0178,21.0231,11300.0
2006-05-04 11:40:00,39.6,39.66,39.6,39.63,22500.0,21.0284,21.0603,21.0284,21.0444,22500.0
2006-05-04 11:45:00,39.64,39.67,39.64,39.66,6100.0,21.0497,21.0656,21.0497,21.0603,6100.0
2006-05-04 11:50:00,39.65,39.65,39.6,39.64,4400.0,21.055,21.055,21.0284,21.0497,4400.0
2006-05-04 11:55:00,39.62,39.66,39.62,39.66,3700.0,21.039,21.0603,21.039,21.0603,3700.0
2006-05-04 12:00:00,39.66,39.67,39.65,39.66,12000.0,21.0603,21.0656,21.055,21.0603,12000.0
2006-05-04 12:05:00,39.66,39.67,39.64,39.67,6000.0,21.0603,21.0656,21.0497,21.0656,6000.0
2006-05-04 12:10:00,39.66,39.67,39.63,39.66,8100.0,21.0603,21.0656,21.0444,21.0603,8100.0
2006-05-04 12:15:00,39.66,39.68,39.65,39.67,13600.0,21.0603,21.0709,21.055,21.0656,13600.0
2006-05-04 12:20:00,39.67,39.67,39.61,39.62,5200.0,21.0656,21.0656,21.0337,21.039,5200.0
2006-05-04 12:25:00,39.63,39.63,39.58,39.58,4200.0,21.0444,21.0444,21.0178,21.0178,4200.0
2006-05-04 12:30:00,39.58,39.58,39.5,39.55,20500.0,21.0178,21.0178,20.9753,21.0019,20500.0
2006-05-04 12:35:00,39.55,39.62,39.54,39.6,14000.0,21.0019,21.039,20.9966,21.0284,14000.0
2006-05-04 12:40:00,39.6,39.66,39.59,39.65,19000.0,21.0284,21.0603,21.0231,21.055,19000.0
2006-05-04 12:45:00,39.65,39.73,39.6,39.73,45900.0,21.055,21.0975,21.0284,21.0975,45900.0
2006-05-04 12:50:00,39.68,39.75,39.68,39.75,44600.0,21.0709,21.1081,21.0709,21.1081,44600.0
2006-05-04 12:55:00,39.76,39.77,39.72,39.72,11000.0,21.1134,21.1187,21.0921,21.0921,11000.0
2006-05-04 13:00:00,39.73,39.79,39.73,39.78,27900.0,21.0975,21.1293,21.0975,21.124,27900.0
2006-05-04 13:05:00,39.78,39.82,39.78,39.82,11000.0,21.124,21.1453,21.124,21.1453,11000.0
2006-05-04 13:10:00,39.8,39.84,39.8,39.81,10800.0,21.1346,21.1559,21.1346,21.1399,10800.0
2006-05-04 13:15:00,39.83,39.86,39.83,39.86,5400.0,21.1506,21.1665,21.1506,21.1665,5400.0
2006-05-04 13:20:00,39.85,39.9,39.85,39.87,20500.0,21.1612,21.1877,21.1612,21.1718,20500.0
2006-05-04 13:25:00,39.89,39.91,39.89,39.91,4700.0,21.1824,21.193,21.1824,21.193,4700.0
2006-05-04 13:30:00,39.91,39.94,39.91,39.94,11500.0,21.193,21.209,21.193,21.209,11500.0
2006-05-04 13:35:00,39.93,39.93,39.84,39.9,7600.0,21.2037,21.2037,21.1559,21.1877,7600.0
2006-05-04 13:40:00,39.91,39.95,39.91,39.95,6100.0,21.193,21.2143,21.193,21.2143,6100.0
2006-05-04 13:45:00,39.95,39.99,39.92,39.96,13600.0,21.2143,21.2355,21.1984,21.2196,13600.0
2006-05-04 13:50:00,39.96,40.03,39.95,39.98,35600.0,21.2196,21.2568,21.2143,21.2302,35600.0
2006-05-04 13:55:00,39.98,40.05,39.98,40.04,13100.0,21.2302,21.2674,21.2302,21.2621,13100.0
2006-05-04 14:00:00,40.05,40.05,40.0,40.03,16900.0,21.2674,21.2674,21.2408,21.2568,16900.0
2006-05-04 14:05:00,40.02,40.03,40.01,40.03,4800.0,21.2515,21.2568,21.2461,21.2568,4800.0
2006-05-04 14:10:00,40.03,40.03,39.98,40.01,8300.0,21.2568,21.2568,21.2302,21.2461,8300.0
2006-05-04 14:15:00,40.01,40.06,39.99,40.03,12800.0,21.2461,21.2727,21.2355,21.2568,12800.0
2006-05-04 14:20:00,40.03,40.03,40.01,40.02,4600.0,21.2568,21.2568,21.2461,21.2515,4600.0
2006-05-04 14:25:00,40.02,40.03,40.01,40.02,4300.0,21.2515,21.2568,21.2461,21.2515,4300.0
2006-05-04 14:30:00,40.02,40.02,39.99,40.0,17600.0,21.2515,21.2515,21.2355,21.2408,17600.0
2006-05-04 14:35:00,40.0,40.0,39.94,39.95,22200.0,21.2408,21.2408,21.209,21.2143,22200.0
2006-05-04 14:40:00,39.96,39.98,39.96,39.96,4800.0,21.2196,21.2302,21.2196,21.2196,4800.0
2006-05-04 14:45:00,39.97,40.01,39.94,39.94,9100.0,21.2249,21.2461,21.209,21.209,9100.0
2006-05-04 14:50:00,39.94,39.98,39.91,39.97,6100.0,21.209,21.2302,21.193,21.2249,6100.0
2006-05-04 14:55:00,39.97,39.98,39.96,39.97,6200.0,21.2249,21.2302,21.2196,21.2249,6200.0
2006-05-04 15:00:00,39.97,40.0,39.96,39.98,7100.0,21.2249,21.2408,21.2196,21.2302,7100.0
2006-05-04 15:05:00,39.97,39.99,39.95,39.99,10000.0,21.2249,21.2355,21.2143,21.2355,10000.0
2006-05-04 15:10:00,39.99,39.99,39.96,39.96,12000.0,21.2355,21.2355,21.2196,21.2196,12000.0
2006-05-04 15:15:00,39.97,39.99,39.97,39.97,18000.0,21.2249,21.2355,21.2249,21.2249,18000.0
2006-05-04 15:20:00,39.97,39.99,39.95,39.96,19100.0,21.2249,21.2355,21.2143,21.2196,19100.0
2006-05-04 15:25:00,39.97,39.97,39.9,39.9,12800.0,21.2249,21.2249,21.1877,21.1877,12800.0
2006-05-04 15:30:00,39.9,39.94,39.86,39.86,25500.0,21.1877,21.209,21.1665,21.1665,25500.0
2006-05-04 15:35:00,39.87,39.91,39.86,39.87,22300.0,21.1718,21.193,21.1665,21.1718,22300.0
2006-05-04 15:40:00,39.87,39.87,39.81,39.81,26700.0,21.1718,21.1718,21.1399,21.1399,26700.0
2006-05-04 15:45:00,39.82,39.86,39.81,39.84,70400.0,21.1453,21.1665,21.1399,21.1559,70400.0
2006-05-04 15:50:00,39.84,39.84,39.82,39.83,41800.0,21.1559,21.1559,21.1453,21.1506,41800.0
2006-05-04 15:55:00,39.83,39.89,39.82,39.84,87500.0,21.1506,21.1824,21.1453,21.1559,87500.0
2006-05-05 09:30:00,39.92,40.15,39.88,39.9,54100.0,21.1984,21.3205,21.1771,21.1877,54100.0
2006-05-05 09:35:00,39.92,40.02,39.91,39.98,8900.0,21.1984,21.2515,21.193,21.2302,8900.0
2006-05-05 09:40:00,39.95,39.96,39.86,39.94,20700.0,21.2143,21.2196,21.1665,21.209,20700.0
2006-05-05 09:45:00,39.94,40.07,39.91,39.98,38700.0,21.209,21.278,21.193,21.2302,38700.0
2006-05-05 09:50:00,39.97,39.98,39.79,39.83,66100.0,21.2249,21.2302,21.1293,21.1506,66100.0
2006-05-05 09:55:00,39.83,39.85,39.75,39.79,45500.0,21.1506,21.1612,21.1081,21.1293,45500.0
2006-05-05 10:00:00,39.8,39.84,39.78,39.81,10400.0,21.1346,21.1559,21.124,21.1399,10400.0
2006-05-05 10:05:00,39.81,39.92,39.81,39.83,50400.0,21.1399,21.1984,21.1399,21.1506,50400.0
2006-05-05 10:10:00,39.83,39.85,39.7,39.85,31500.0,21.1506,21.1612,21.0815,21.1612,31500.0
2006-05-05 10:15:00,39.84,39.88,39.76,39.79,17300.0,21.1559,21.1771,21.1134,21.1293,17300.0
2006-05-05 10:20:00,39.78,39.85,39.75,39.78,26600.0,21.124,21.1612,21.1081,21.124,26600.0
2006-05-05 10:25:00,39.8,39.81,39.68,39.71,30700.0,21.1346,21.1399,21.0709,21.0868,30700.0
2006-05-05 10:30:00,39.7,39.78,39.7,39.71,14000.0,21.0815,21.124,21.0815,21.0868,14000.0
2006-05-05 10:35:00,39.72,39.8,39.71,39.71,8900.0,21.0921,21.1346,21.0868,21.0868,8900.0
2006-05-05 10:40:00,39.71,39.76,39.69,39.7,17000.0,21.0868,21.1134,21.0762,21.0815,17000.0
2006-05-05 10:45:00,39.7,39.71,39.7,39.7,6400.0,21.0815,21.0868,21.0815,21.0815,6400.0
2006-05-05 10:50:00,39.79,39.79,39.71,39.73,17200.0,21.1293,21.1293,21.0868,21.0975,17200.0
2006-05-05 10:55:00,39.74,39.8,39.74,39.8,14500.0,21.1028,21.1346,21.1028,21.1346,14500.0
2006-05-05 11:00:00,39.8,39.82,39.72,39.81,10500.0,21.1346,21.1453,21.0921,21.1399,10500.0
2006-05-05 11:05:00,39.82,39.84,39.73,39.77,6700.0,21.1453,21.1559,21.0975,21.1187,6700.0
2006-05-05 11:10:00,39.77,39.79,39.73,39.79,6600.0,21.1187,21.1293,21.0975,21.1293,6600.0
2006-05-05 11:15:00,39.78,39.79,39.76,39.77,3500.0,21.124,21.1293,21.1134,21.1187,3500.0
2006-05-05 11:20:00,39.77,39.82,39.68,39.82,41100.0,21.1187,21.1453,21.0709,21.1453,41100.0
2006-05-05 11:25:00,39.82,39.84,39.81,39.83,15800.0,21.1453,21.1559,21.1399,21.1506,15800.0
2006-05-05 11:30:00,39.85,39.89,39.84,39.88,12800.0,21.1612,21.1824,21.1559,21.1771,12800.0
2006-05-05 11:35:00,39.89,39.91,39.88,39.89,9900.0,21.1824,21.193,21.1771,21.1824,9900.0
2006-05-05 11:40:00,39.9,39.95,39.9,39.95,8700.0,21.1877,21.2143,21.1877,21.2143,8700.0
2006-05-05 11:45:00,39.95,39.97,39.83,39.95,14800.0,21.2143,21.2249,21.1506,21.2143,14800.0
2006-05-05 11:50:00,39.96,39.98,39.96,39.97,8000.0,21.2196,21.2302,21.2196,21.2249,8000.0
2006-05-05 11:55:00,39.97,39.98,39.97,39.97,1600.0,21.2249,21.2302,21.2249,21.2249,1600.0
2006-05-05 12:00:00,39.98,39.98,39.97,39.97,7700.0,21.2302,21.2302,21.2249,21.2249,7700.0
2006-05-05 12:05:00,39.97,40.01,39.97,40.01,9000.0,21.2249,21.2461,21.2249,21.2461,9000.0
2006-05-05 12:10:00,40.01,40.01,40.0,40.0,3400.0,21.2461,21.2461,21.2408,21.2408,3400.0
2006-05-05 12:15:00,40.0,40.05,40.0,40.03,9200.0,21.2408,21.2674,21.2408,21.2568,9200.0
2006-05-05 12:20:00,40.03,40.06,39.98,40.01,17200.0,21.2568,21.2727,21.2302,21.2461,17200.0
2006-05-05 12:25:00,40.01,40.04,39.99,40.0,6400.0,21.2461,21.2621,21.2355,21.2408,6400.0
2006-05-05 12:30:00,40.0,40.02,39.99,39.99,27000.0,21.2408,21.2515,21.2355,21.2355,27000.0
2006-05-05 12:35:00,40.0,40.0,39.97,39.99,11000.0,21.2408,21.2408,21.2249,21.2355,11000.0
2006-05-05 12:40:00,39.98,40.0,39.98,39.99,12100.0,21.2302,21.2408,21.2302,21.2355,12100.0
2006-05-05 12:45:00,40.0,40.03,39.98,40.02,12500.0,21.2408,21.2568,21.2302,21.2515,12500.0
2006-05-05 12:50:00,40.02,40.08,40.02,40.07,6200.0,21.2515,21.2833,21.2515,21.278,6200.0
2006-05-05 12:55:00,40.07,40.15,40.07,40.15,12700.0,21.278,21.3205,21.278,21.3205,12700.0
2006-05-05 13:00:00,40.15,40.15,40.05,40.08,15800.0,21.3205,21.3205,21.2674,21.2833,15800.0
2006-05-05 13:05:00,40.07,40.1,40.04,40.04,15300.0,21.278,21.2939,21.2621,21.2621,15300.0
2006-05-05 13:10:00,40.04,40.17,40.02,40.09,33000.0,21.2621,21.3311,21.2515,21.2886,33000.0
2006-05-05 13:15:00,40.09,40.11,40.08,40.11,5000.0,21.2886,21.2992,21.2833,21.2992,5000.0
2006-05-05 13:20:00,40.11,40.2,40.11,40.18,12900.0,21.2992,21.347,21.2992,21.3364,12900.0
2006-05-05 13:25:00,40.19,40.2,40.18,40.18,6000.0,21.3417,21.347,21.3364,21.3364,6000.0
2006-05-05 13:30:00,40.19,40.2,40.17,40.17,10600.0,21.3417,21.347,21.3311,21.3311,10600.0
2006-05-05 13:35:00,40.19,40.3,40.19,40.26,20500.0,21.3417,21.4001,21.3417,21.3789,20500.0
2006-05-05 13:40:00,40.26,40.27,40.22,40.26,13000.0,21.3789,21.3842,21.3577,21.3789,13000.0
2006-05-05 13:45:00,40.27,40.31,40.26,40.3,10400.0,21.3842,21.4055,21.3789,21.4001,10400.0
2006-05-05 13:50:00,40.31,40.35,40.25,40.3,14200.0,21.4055,21.4267,21.3736,21.4001,14200.0
2006-05-05 13:55:00,40.31,40.34,40.28,40.33,14700.0,21.4055,21.4214,21.3895,21.4161,14700.0
2006-05-05 14:00:00,40.34,40.34,40.31,40.32,6100.0,21.4214,21.4214,21.4055,21.4108,6100.0
2006-05-05 14:05:00,40.32,40.33,40.26,40.3,13500.0,21.4108,21.4161,21.3789,21.4001,13500.0
2006-05-05 14:10:00,40.32,40.35,40.31,40.35,14000.0,21.4108,21.4267,21.4055,21.4267,14000.0
2006-05-05 14:15:00,40.37,40.37,40.34,40.35,12700.0,21.4373,21.4373,21.4214,21.4267,12700.0
2006-05-05 14:20:00,40.36,40.4,40.36,40.38,11900.0,21.432,21.4532,21.432,21.4426,11900.0
2006-05-05 14:25:00,40.38,40.4,40.37,40.39,16600.0,21.4426,21.4532,21.4373,21.4479,16600.0
2006-05-05 14:30:00,40.4,40.4,40.37,40.39,15300.0,21.4532,21.4532,21.4373,21.4479,15300.0
2006-05-05 14:35:00,40.39,40.4,40.38,40.39,6100.0,21.4479,21.4532,21.4426,21.4479,6100.0
2006-05-05 14:40:00,40.39,40.39,40.38,40.38,3800.0,21.4479,21.4479,21.4426,21.4426,3800.0
2006-05-05 14:45:00,40.38,40.4,40.37,40.4,32500.0,21.4426,21.4532,21.4373,21.4532,32500.0
2006-05-05 14:50:00,40.38,40.39,40.38,40.39,6300.0,21.4426,21.4479,21.4426,21.4479,6300.0
2006-05-05 14:55:00,40.39,40.39,40.35,40.35,9300.0,21.4479,21.4479,21.4267,21.4267,9300.0
2006-05-05 15:00:00,40.35,40.35,40.33,40.33,7300.0,21.4267,21.4267,21.4161,21.4161,7300.0
2006-05-05 15:05:00,40.33,40.39,40.33,40.38,18900.0,21.4161,21.4479,21.4161,21.4426,18900.0
2006-05-05 15:10:00,40.39,40.46,40.38,40.46,35500.0,21.4479,21.4851,21.4426,21.4851,35500.0
2006-05-05 15:15:00,40.46,40.48,40.41,40.47,23200.0,21.4851,21.4957,21.4586,21.4904,23200.0
2006-05-05 15:20:00,40.47,40.52,40.46,40.49,35200.0,21.4904,21.517,21.4851,21.501,35200.0
2006-05-05 15:25:00,40.49,40.5,40.39,40.4,45200.0,21.501,21.5063,21.4479,21.4532,45200.0
2006-05-05 15:30:00,40.4,40.42,40.38,40.42,31900.0,21.4532,21.4639,21.4426,21.4639,31900.0
2006-05-05 15:35:00,40.41,40.48,40.4,40.46,35200.0,21.4586,21.4957,21.4532,21.4851,35200.0
2006-05-05 15:40:00,40.46,40.47,40.31,40.38,30800.0,21.4851,21.4904,21.4055,21.4426,30800.0
2006-05-05 15:45:00,40.38,40.38,40.32,40.35,25400.0,21.4426,21.4426,21.4108,21.4267,25400.0
2006-05-05 15:50:00,40.35,40.42,40.34,40.42,40000.0,21.4267,21.4639,21.4214,21.4639,40000.0
2006-05-05 15:55:00,40.41,40.5,40.4,40.43,73800.0,21.4586,21.5063,21.4532,21.4692,73800.0
2006-05-08 09:30:00,40.33,40.4,39.9,40.02,62500.0,21.4161,21.4532,21.1877,21.2515,62500.0
2006-05-08 09:35:00,40.05,40.18,40.02,40.16,16900.0,21.2674,21.3364,21.2515,21.3258,16900.0
2006-05-08 09:40:00,40.15,40.21,40.13,40.19,11800.0,21.3205,21.3523,21.3099,21.3417,11800.0
2006-05-08 09:45:00,40.18,40.27,40.16,40.19,32500.0,21.3364,21.3842,21.3258,21.3417,32500.0
2006-05-08 09:50:00,40.2,40.3,40.19,40.19,13300.0,21.347,21.4001,21.3417,21.3417,13300.0
2006-05-08 09:55:00,40.2,40.21,40.19,40.19,6600.0,21.347,21.3523,21.3417,21.3417,6600.0
2006-05-08 10:00:00,40.2,40.2,39.98,40.19,54500.0,21.347,21.347,21.2302,21.3417,54500.0
2006-05-08 10:05:00,40.18,40.19,39.98,40.07,58100.0,21.3364,21.3417,21.2302,21.278,58100.0
2006-05-08 10:10:00,40.07,40.18,40.03,40.18,7400.0,21.278,21.3364,21.2568,21.3364,7400.0
2006-05-08 10:15:00,40.18,40.2,39.99,40.06,29400.0,21.3364,21.347,21.2355,21.2727,29400.0
2006-05-08 10:20:00,40.07,40.16,40.07,40.1,11700.0,21.278,21.3258,21.278,21.2939,11700.0
2006-05-08 10:25:00,40.05,40.15,39.94,39.94,25100.0,21.2674,21.3205,21.209,21.209,25100.0
2006-05-08 10:30:00,39.95,39.98,39.93,39.98,8200.0,21.2143,21.2302,21.2037,21.2302,8200.0
2006-05-08 10:35:00,39.98,40.0,39.98,40.0,3900.0,21.2302,21.2408,21.2302,21.2408,3900.0
2006-05-08 10:40:00,40.0,40.05,39.99,40.02,10200.0,21.2408,21.2674,21.2355,21.2515,10200.0
2006-05-08 10:45:00,40.02,40.04,40.02,40.04,6100.0,21.2515,21.2621,21.2515,21.2621,6100.0
2006-05-08 10:50:00,40.04,40.08,39.98,40.07,22200.0,21.2621,21.2833,21.2302,21.278,22200.0
2006-05-08 10:55:00,40.08,40.08,39.97,39.99,20600.0,21.2833,21.2833,21.2249,21.2355,20600.0
2006-05-08 11:00:00,39.98,40.0,39.98,40.0,5500.0,21.2302,21.2408,21.2302,21.2408,5500.0
2006-05-08 11:05:00,40.0,40.07,40.0,40.05,20900.0,21.2408,21.278,21.2408,21.2674,20900.0
2006-05-08 11:10:00,40.05,40.19,40.03,40.19,14800.0,21.2674,21.3417,21.2568,21.3417,14800.0
2006-05-08 11:15:00,40.19,40.19,40.07,40.07,22000.0,21.3417,21.3417,21.278,21.278,22000.0
2006-05-08 11:20:00,40.05,40.1,39.98,40.0,50000.0,21.2674,21.2939,21.2302,21.2408,50000.0
2006-05-08 11:25:00,40.0,40.01,39.98,39.98,3700.0,21.2408,21.2461,21.2302,21.2302,3700.0
2006-05-08 11:30:00,39.98,39.98,39.96,39.96,12900.0,21.2302,21.2302,21.2196,21.2196,12900.0
2006-05-08 11:35:00,39.96,40.06,39.96,40.06,9500.0,21.2196,21.2727,21.2196,21.2727,9500.0
2006-05-08 11:40:00,40.06,40.09,40.06,40.09,4600.0,21.2727,21.2886,21.2727,21.2886,4600.0
2006-05-08 11:45:00,40.08,40.13,40.08,40.11,51300.0,21.2833,21.3099,21.2833,21.2992,51300.0
2006-05-08 11:50:00,40.11,40.12,40.1,40.1,3300.0,21.2992,21.3046,21.2939,21.2939,3300.0
2006-05-08 11:55:00,40.1,40.1,40.08,40.09,3200.0,21.2939,21.2939,21.2833,21.2886,3200.0
2006-05-08 12:00:00,40.09,40.13,40.09,40.13,47800.0,21.2886,21.3099,21.2886,21.3099,47800.0
2006-05-08 12:05:00,40.13,40.13,40.09,40.12,4700.0,21.3099,21.3099,21.2886,21.3046,4700.0
2006-05-08 12:10:00,40.13,40.13,40.12,40.13,27300.0,21.3099,21.3099,21.3046,21.3099,27300.0
2006-05-08 12:15:00,40.13,40.13,40.09,40.1,3300.0,21.3099,21.3099,21.2886,21.2939,3300.0
2006-05-08 12:20:00,40.09,40.1,40.09,40.09,1000.0,21.2886,21.2939,21.2886,21.2886,1000.0
2006-05-08 12:25:00,40.09,40.09,40.09,40.09,500.0,21.2886,21.2886,21.2886,21.2886,500.0
2006-05-08 12:30:00,40.09,40.1,40.09,40.09,2000.0,21.2886,21.2939,21.2886,21.2886,2000.0
2006-05-08 12:35:00,40.09,40.1,40.08,40.09,5500.0,21.2886,21.2939,21.2833,21.2886,5500.0
2006-05-08 12:40:00,40.09,40.1,40.08,40.08,2500.0,21.2886,21.2939,21.2833,21.2833,2500.0
2006-05-08 12:45:00,40.1,40.1,40.09,40.1,1300.0,21.2939,21.2939,21.2886,21.2939,1300.0
2006-05-08 12:50:00,40.1,40.11,40.1,40.1,4100.0,21.2939,21.2992,21.2939,21.2939,4100.0
2006-05-08 12:55:00,40.1,40.13,40.09,40.13,6600.0,21.2939,21.3099,21.2886,21.3099,6600.0
2006-05-08 13:00:00,40.13,40.13,40.12,40.13,36100.0,21.3099,21.3099,21.3046,21.3099,36100.0
2006-05-08 13:05:00,40.12,40.12,40.11,40.12,5700.0,21.3046,21.3046,21.2992,21.3046,5700.0
2006-05-08 13:10:00,40.12,40.13,40.12,40.12,2700.0,21.3046,21.3099,21.3046,21.3046,2700.0
2006-05-08 13:15:00,40.12,40.13,40.12,40.13,900.0,21.3046,21.3099,21.3046,21.3099,900.0
2006-05-08 13:20:00,40.13,40.13,40.12,40.12,3600.0,21.3099,21.3099,21.3046,21.3046,3600.0
2006-05-08 13:25:00,40.13,40.13,40.11,40.11,9500.0,21.3099,21.3099,21.2992,21.2992,9500.0
2006-05-08 13:30:00,40.12,40.12,40.1,40.1,1800.0,21.3046,21.3046,21.2939,21.2939,1800.0
2006-05-08 13:35:00,40.1,40.1,40.1,40.1,2200.0,21.2939,21.2939,21.2939,21.2939,2200.0
2006-05-08 13:40:00,40.1,40.1,40.08,40.08,5900.0,21.2939,21.2939,21.2833,21.2833,5900.0
2006-05-08 13:45:00,40.09,40.09,40.08,40.08,8200.0,21.2886,21.2886,21.2833,21.2833,8200.0
2006-05-08 13:50:00,40.1,40.1,40.07,40.07,7600.0,21.2939,21.2939,21.278,21.278,7600.0
2006-05-08 13:55:00,40.08,40.08,40.07,40.08,3600.0,21.2833,21.2833,21.278,21.2833,3600.0
2006-05-08 14:00:00,40.08,40.08,40.07,40.08,9000.0,21.2833,21.2833,21.278,21.2833,9000.0
2006-05-08 14:05:00,40.08,40.08,40.07,40.07,1300.0,21.2833,21.2833,21.278,21.278,1300.0
2006-05-08 14:10:00,40.07,40.1,40.07,40.09,6100.0,21.278,21.2939,21.278,21.2886,6100.0
2006-05-08 14:15:00,40.11,40.13,40.1,40.12,11800.0,21.2992,21.3099,21.2939,21.3046,11800.0
2006-05-08 14:20:00,40.11,40.11,40.09,40.11,5400.0,21.2992,21.2992,21.2886,21.2992,5400.0
2006-05-08 14:25:00,40.11,40.12,40.09,40.09,15200.0,21.2992,21.3046,21.2886,21.2886,15200.0
2006-05-08 14:30:00,40.09,40.09,40.02,40.04,14100.0,21.2886,21.2886,21.2515,21.2621,14100.0
2006-05-08 14:35:00,40.03,40.04,39.98,39.99,14500.0,21.2568,21.2621,21.2302,21.2355,14500.0
2006-05-08 14:40:00,39.99,40.03,39.93,39.96,39100.0,21.2355,21.2568,21.2037,21.2196,39100.0
2006-05-08 14:45:00,39.97,40.02,39.97,40.0,6800.0,21.2249,21.2515,21.2249,21.2408,6800.0
2006-05-08 14:50:00,40.01,40.01,39.99,40.0,12700.0,21.2461,21.2461,21.2355,21.2408,12700.0
2006-05-08 14:55:00,40.0,40.01,39.98,40.01,10900.0,21.2408,21.2461,21.2302,21.2461,10900.0
2006-05-08 15:00:00,40.01,40.03,40.01,40.02,9800.0,21.2461,21.2568,21.2461,21.2515,9800.0
2006-05-08 15:05:00,40.02,40.03,39.93,39.95,45200.0,21.2515,21.2568,21.2037,21.2143,45200.0
2006-05-08 15:10:00,39.94,39.97,39.91,39.96,56500.0,21.209,21.2249,21.193,21.2196,56500.0
2006-05-08 15:15:00,39.96,39.97,39.92,39.93,50200.0,21.2196,21.2249,21.1984,21.2037,50200.0
2006-05-08 15:20:00,39.92,39.94,39.9,39.92,38500.0,21.1984,21.209,21.1877,21.1984,38500.0
2006-05-08 15:25:00,39.93,39.94,39.92,39.94,35900.0,21.2037,21.209,21.1984,21.209,35900.0
2006-05-08 15:30:00,39.94,39.96,39.93,39.96,39900.0,21.209,21.2196,21.2037,21.2196,39900.0
2006-05-08 15:35:00,39.95,39.99,39.95,39.99,35400.0,21.2143,21.2355,21.2143,21.2355,35400.0
2006-05-08 15:40:00,39.99,40.04,39.99,40.01,33000.0,21.2355,21.2621,21.2355,21.2461,33000.0
2006-05-08 15:45:00,40.01,40.05,39.99,40.0,41800.0,21.2461,21.2674,21.2355,21.2408,41800.0
2006-05-08 15:50:00,40.0,40.0,39.98,39.99,39300.0,21.2408,21.2408,21.2302,21.2355,39300.0
2006-05-08 15:55:00,39.99,40.08,39.99,40.08,56000.0,21.2355,21.2833,21.2355,21.2833,56000.0
2006-05-09 09:30:00,39.94,40.43,39.94,40.41,45900.0,21.209,21.4692,21.209,21.4586,45900.0
2006-05-09 09:35:00,40.41,40.43,40.05,40.05,15000.0,21.4586,21.4692,21.2674,21.2674,15000.0
2006-05-09 09:40:00,40.07,40.08,40.05,40.07,7100.0,21.278,21.2833,21.2674,21.278,7100.0
2006-05-09 09:45:00,40.07,40.08,40.05,40.07,10700.0,21.278,21.2833,21.2674,21.278,10700.0
2006-05-09 09:50:00,40.08,40.2,40.07,40.2,8600.0,21.2833,21.347,21.278,21.347,8600.0
2006-05-09 09:55:00,40.19,40.19,40.11,40.15,6200.0,21.3417,21.3417,21.2992,21.3205,6200.0
2006-05-09 10:00:00,40.13,40.25,40.13,40.23,13800.0,21.3099,21.3736,21.3099,21.363,13800.0
2006-05-09 10:05:00,40.23,40.25,40.23,40.23,5100.0,21.363,21.3736,21.363,21.363,5100.0
2006-05-09 10:10:00,40.23,40.31,40.21,40.3,17200.0,21.363,21.4055,21.3523,21.4001,17200.0
2006-05-09 10:15:00,40.3,40.36,40.29,40.34,12300.0,21.4001,21.432,21.3948,21.4214,12300.0
2006-05-09 10:20:00,40.35,40.35,40.24,40.25,18600.0,21.4267,21.4267,21.3683,21.3736,18600.0
2006-05-09 10:25:00,40.26,40.31,40.24,40.31,10000.0,21.3789,21.4055,21.3683,21.4055,10000.0
2006-05-09 10:30:00,40.33,40.33,40.25,40.29,38200.0,21.4161,21.4161,21.3736,21.3948,38200.0
2006-05-09 10:35:00,40.29,40.38,40.29,40.36,11100.0,21.3948,21.4426,21.3948,21.432,11100.0
2006-05-09 10:40:00,40.36,40.36,40.26,40.26,11400.0,21.432,21.432,21.3789,21.3789,11400.0
2006-05-09 10:45:00,40.27,40.28,40.22,40.23,14700.0,21.3842,21.3895,21.3577,21.363,14700.0
2006-05-09 10:50:00,40.23,40.28,40.2,40.27,33200.0,21.363,21.3895,21.347,21.3842,33200.0
2006-05-09 10:55:00,40.27,40.33,40.27,40.3,8500.0,21.3842,21.4161,21.3842,21.4001,8500.0
2006-05-09 11:00:00,40.31,40.35,40.31,40.32,15800.0,21.4055,21.4267,21.4055,21.4108,15800.0
2006-05-09 11:05:00,40.33,40.37,40.31,40.32,11800.0,21.4161,21.4373,21.4055,21.4108,11800.0
2006-05-09 11:10:00,40.32,40.36,40.3,40.33,15800.0,21.4108,21.432,21.4001,21.4161,15800.0
2006-05-09 11:15:00,40.31,40.34,40.3,40.33,8900.0,21.4055,21.4214,21.4001,21.4161,8900.0
2006-05-09 11:20:00,40.33,40.33,40.31,40.32,5600.0,21.4161,21.4161,21.4055,21.4108,5600.0
2006-05-09 11:25:00,40.33,40.37,40.32,40.33,9300.0,21.4161,21.4373,21.4108,21.4161,9300.0
2006-05-09 11:30:00,40.32,40.38,40.31,40.36,8200.0,21.4108,21.4426,21.4055,21.432,8200.0
2006-05-09 11:35:00,40.35,40.38,40.33,40.37,4100.0,21.4267,21.4426,21.4161,21.4373,4100.0
2006-05-09 11:40:00,40.37,40.4,40.35,40.38,7100.0,21.4373,21.4532,21.4267,21.4426,7100.0
2006-05-09 11:45:00,40.39,40.4,40.38,40.39,2900.0,21.4479,21.4532,21.4426,21.4479,2900.0
2006-05-09 11:50:00,40.39,40.4,40.38,40.39,3800.0,21.4479,21.4532,21.4426,21.4479,3800.0
2006-05-09 11:55:00,40.4,40.41,40.39,40.39,9100.0,21.4532,21.4586,21.4479,21.4479,9100.0
2006-05-09 12:00:00,40.39,40.4,40.38,40.39,9900.0,21.4479,21.4532,21.4426,21.4479,9900.0
2006-05-09 12:05:00,40.39,40.39,40.37,40.37,2400.0,21.4479,21.4479,21.4373,21.4373,2400.0
2006-05-09 12:10:00,40.37,40.38,40.34,40.34,8300.0,21.4373,21.4426,21.4214,21.4214,8300.0
2006-05-09 12:15:00,40.34,40.35,40.32,40.32,8400.0,21.4214,21.4267,21.4108,21.4108,8400.0
2006-05-09 12:20:00,40.31,40.32,40.31,40.31,5900.0,21.4055,21.4108,21.4055,21.4055,5900.0
2006-05-09 12:25:00,40.31,40.34,40.31,40.34,18300.0,21.4055,21.4214,21.4055,21.4214,18300.0
2006-05-09 12:30:00,40.34,40.34,40.32,40.32,7000.0,21.4214,21.4214,21.4108,21.4108,7000.0
2006-05-09 12:35:00,40.32,40.32,40.31,40.32,6300.0,21.4108,21.4108,21.4055,21.4108,6300.0
2006-05-09 12:40:00,40.32,40.32,40.3,40.31,35200.0,21.4108,21.4108,21.4001,21.4055,35200.0
2006-05-09 12:45:00,40.3,40.31,40.3,40.3,3800.0,21.4001,21.4055,21.4001,21.4001,3800.0
2006-05-09 12:50:00,40.31,40.32,40.3,40.31,2500.0,21.4055,21.4108,21.4001,21.4055,2500.0
2006-05-09 12:55:00,40.31,40.36,40.3,40.35,5900.0,21.4055,21.432,21.4001,21.4267,5900.0
2006-05-09 13:00:00,40.35,40.36,40.3,40.31,6200.0,21.4267,21.432,21.4001,21.4055,6200.0
2006-05-09 13:05:00,40.31,40.34,40.31,40.34,4600.0,21.4055,21.4214,21.4055,21.4214,4600.0
2006-05-09 13:10:00,40.34,40.35,40.3,40.33,24100.0,21.4214,21.4267,21.4001,21.4161,24100.0
2006-05-09 13:15:00,40.32,40.35,40.29,40.33,17200.0,21.4108,21.4267,21.3948,21.4161,17200.0
2006-05-09 13:20:00,40.34,40.34,40.31,40.34,5200.0,21.4214,21.4214,21.4055,21.4214,5200.0
2006-05-09 13:25:00,40.34,40.35,40.34,40.34,1700.0,21.4214,21.4267,21.4214,21.4214,1700.0
2006-05-09 13:30:00,40.34,40.35,40.3,40.3,41000.0,21.4214,21.4267,21.4001,21.4001,41000.0
2006-05-09 13:35:00,40.29,40.39,40.29,40.39,31300.0,21.3948,21.4479,21.3948,21.4479,31300.0
2006-05-09 13:40:00,40.38,40.39,40.33,40.34,24000.0,21.4426,21.4479,21.4161,21.4214,24000.0
2006-05-09 13:45:00,40.34,40.36,40.33,40.35,7400.0,21.4214,21.432,21.4161,21.4267,7400.0
2006-05-09 13:50:00,40.36,40.37,40.36,40.37,4600.0,21.432,21.4373,21.432,21.4373,4600.0
2006-05-09 13:55:00,40.36,40.38,40.36,40.38,5700.0,21.432,21.4426,21.432,21.4426,5700.0
2006-05-09 14:00:00,40.39,40.4,40.37,40.39,13400.0,21.4479,21.4532,21.4373,21.4479,13400.0
2006-05-09 14:05:00,40.4,40.4,40.38,40.38,11800.0,21.4532,21.4532,21.4426,21.4426,11800.0
2006-05-09 14:10:00,40.38,40.4,40.37,40.4,31600.0,21.4426,21.4532,21.4373,21.4532,31600.0
2006-05-09 14:15:00,40.4,40.44,40.39,40.44,19700.0,21.4532,21.4745,21.4479,21.4745,19700.0
2006-05-09 14:20:00,40.44,40.48,40.43,40.48,11600.0,21.4745,21.4957,21.4692,21.4957,11600.0
2006-05-09 14:25:00,40.49,40.51,40.48,40.51,15700.0,21.501,21.5117,21.4957,21.5117,15700.0
2006-05-09 14:30:00,40.5,40.5,40.47,40.47,10400.0,21.5063,21.5063,21.4904,21.4904,10400.0
2006-05-09 14:35:00,40.47,40.49,40.47,40.49,11400.0,21.4904,21.501,21.4904,21.501,11400.0
2006-05-09 14:40:00,40.49,40.49,40.4,40.44,44500.0,21.501,21.501,21.4532,21.4745,44500.0
2006-05-09 14:45:00,40.44,40.44,40.42,40.44,16400.0,21.4745,21.4745,21.4639,21.4745,16400.0
2006-05-09 14:50:00,40.44,40.47,40.43,40.47,11200.0,21.4745,21.4904,21.4692,21.4904,11200.0
2006-05-09 14:55:00,40.47,40.48,40.4,40.43,44700.0,21.4904,21.4957,21.4532,21.4692,44700.0
2006-05-09 15:00:00,40.44,40.44,40.4,40.43,24800.0,21.4745,21.4745,21.4532,21.4692,24800.0
2006-05-09 15:05:00,40.44,40.44,40.4,40.44,39200.0,21.4745,21.4745,21.4532,21.4745,39200.0
2006-05-09 15:10:00,40.44,40.47,40.43,40.44,34300.0,21.4745,21.4904,21.4692,21.4745,34300.0
2006-05-09 15:15:00,40.43,40.46,40.41,40.46,36500.0,21.4692,21.4851,21.4586,21.4851,36500.0
2006-05-09 15:20:00,40.47,40.52,40.46,40.52,11900.0,21.4904,21.517,21.4851,21.517,11900.0
2006-05-09 15:25:00,40.52,40.54,40.51,40.53,19200.0,21.517,21.5276,21.5117,21.5223,19200.0
2006-05-09 15:30:00,40.53,40.53,40.49,40.49,10100.0,21.5223,21.5223,21.501,21.501,10100.0
2006-05-09 15:35:00,40.5,40.51,40.49,40.5,25700.0,21.5063,21.5117,21.501,21.5063,25700.0
2006-05-09 15:40:00,40.49,40.52,40.49,40.51,13100.0,21.501,21.517,21.501,21.5117,13100.0
2006-05-09 15:45:00,40.51,40.53,40.51,40.52,32100.0,21.5117,21.5223,21.5117,21.517,32100.0
2006-05-09 15:50:00,40.52,40.53,40.51,40.51,45200.0,21.517,21.5223,21.5117,21.5117,45200.0
2006-05-09 15:55:00,40.51,40.55,40.48,40.55,82500.0,21.5117,21.5329,21.4957,21.5329,82500.0
2006-05-10 09:30:00,40.39,40.65,40.38,40.5,50600.0,21.4479,21.586,21.4426,21.5063,50600.0
2006-05-10 09:35:00,40.51,40.61,40.49,40.6,9300.0,21.5117,21.5648,21.501,21.5594,9300.0
2006-05-10 09:40:00,40.6,40.6,40.54,40.54,6600.0,21.5594,21.5594,21.5276,21.5276,6600.0
2006-05-10 09:45:00,40.54,40.58,40.51,40.53,12200.0,21.5276,21.5488,21.5117,21.5223,12200.0
2006-05-10 09:50:00,40.51,40.53,40.45,40.53,14400.0,21.5117,21.5223,21.4798,21.5223,14400.0
2006-05-10 09:55:00,40.52,40.59,40.52,40.56,6600.0,21.517,21.5541,21.517,21.5382,6600.0
2006-05-10 10:00:00,40.53,40.59,40.49,40.56,26600.0,21.5223,21.5541,21.501,21.5382,26600.0
2006-05-10 10:05:00,40.54,40.59,40.54,40.58,19100.0,21.5276,21.5541,21.5276,21.5488,19100.0
2006-05-10 10:10:00,40.59,40.68,40.58,40.67,30200.0,21.5541,21.6019,21.5488,21.5966,30200.0
2006-05-10 10:15:00,40.66,40.69,40.49,40.5,12100.0,21.5913,21.6072,21.501,21.5063,12100.0
2006-05-10 10:20:00,40.49,40.56,40.49,40.55,7800.0,21.501,21.5382,21.501,21.5329,7800.0
2006-05-10 10:25:00,40.53,40.55,40.53,40.55,6800.0,21.5223,21.5329,21.5223,21.5329,6800.0
2006-05-10 10:30:00,40.55,40.63,40.55,40.6,13300.0,21.5329,21.5754,21.5329,21.5594,13300.0
2006-05-10 10:35:00,40.59,40.59,40.57,40.59,5100.0,21.5541,21.5541,21.5435,21.5541,5100.0
2006-05-10 10:40:00,40.58,40.59,40.52,40.52,21000.0,21.5488,21.5541,21.517,21.517,21000.0
2006-05-10 10:45:00,40.52,40.58,40.52,40.58,4800.0,21.517,21.5488,21.517,21.5488,4800.0
2006-05-10 10:50:00,40.56,40.57,40.47,40.48,22300.0,21.5382,21.5435,21.4904,21.4957,22300.0
2006-05-10 10:55:00,40.49,40.51,40.48,40.49,11700.0,21.501,21.5117,21.4957,21.501,11700.0
2006-05-10 11:00:00,40.48,40.51,40.47,40.49,5600.0,21.4957,21.5117,21.4904,21.501,5600.0
2006-05-10 11:05:00,40.48,40.49,40.48,40.48,4200.0,21.4957,21.501,21.4957,21.4957,4200.0
2006-05-10 11:10:00,40.47,40.5,40.46,40.5,10600.0,21.4904,21.5063,21.4851,21.5063,10600.0
2006-05-10 11:15:00,40.5,40.57,40.5,40.57,13700.0,21.5063,21.5435,21.5063,21.5435,13700.0
2006-05-10 11:20:00,40.57,40.6,40.56,40.6,20100.0,21.5435,21.5594,21.5382,21.5594,20100.0
2006-05-10 11:25:00,40.6,40.6,40.57,40.57,11700.0,21.5594,21.5594,21.5435,21.5435,11700.0
2006-05-10 11:30:00,40.56,40.64,40.54,40.62,14500.0,21.5382,21.5807,21.5276,21.5701,14500.0
2006-05-10 11:35:00,40.63,40.63,40.6,40.63,16800.0,21.5754,21.5754,21.5594,21.5754,16800.0
2006-05-10 11:40:00,40.62,40.63,40.62,40.63,4200.0,21.5701,21.5754,21.5701,21.5754,4200.0
2006-05-10 11:45:00,40.63,40.63,40.62,40.62,8300.0,21.5754,21.5754,21.5701,21.5701,8300.0
2006-05-10 11:50:00,40.62,40.63,40.6,40.63,37900.0,21.5701,21.5754,21.5594,21.5754,37900.0
2006-05-10 11:55:00,40.62,40.65,40.62,40.65,7800.0,21.5701,21.586,21.5701,21.586,7800.0
2006-05-10 12:00:00,40.64,40.7,40.64,40.7,13900.0,21.5807,21.6125,21.5807,21.6125,13900.0
2006-05-10 12:05:00,40.69,40.71,40.68,40.69,5600.0,21.6072,21.6179,21.6019,21.6072,5600.0
2006-05-10 12:10:00,40.69,40.7,40.65,40.66,6000.0,21.6072,21.6125,21.586,21.5913,6000.0
2006-05-10 12:15:00,40.65,40.66,40.65,40.66,4800.0,21.586,21.5913,21.586,21.5913,4800.0
2006-05-10 12:20:00,40.65,40.67,40.63,40.65,7800.0,21.586,21.5966,21.5754,21.586,7800.0
2006-05-10 12:25:00,40.65,40.76,40.64,40.73,15900.0,21.586,21.6444,21.5807,21.6285,15900.0
2006-05-10 12:30:00,40.74,40.74,40.71,40.72,8900.0,21.6338,21.6338,21.6179,21.6232,8900.0
2006-05-10 12:35:00,40.71,40.72,40.7,40.71,12000.0,21.6179,21.6232,21.6125,21.6179,12000.0
2006-05-10 12:40:00,40.71,40.72,40.7,40.7,4300.0,21.6179,21.6232,21.6125,21.6125,4300.0
2006-05-10 12:45:00,40.69,40.69,40.67,40.67,11100.0,21.6072,21.6072,21.5966,21.5966,11100.0
2006-05-10 12:50:00,40.68,40.68,40.66,40.66,4400.0,21.6019,21.6019,21.5913,21.5913,4400.0
2006-05-10 12:55:00,40.66,40.66,40.65,40.66,6200.0,21.5913,21.5913,21.586,21.5913,6200.0
2006-05-10 13:00:00,40.65,40.7,40.65,40.7,10100.0,21.586,21.6125,21.586,21.6125,10100.0
2006-05-10 13:05:00,40.7,40.7,40.67,40.67,8400.0,21.6125,21.6125,21.5966,21.5966,8400.0
2006-05-10 13:10:00,40.67,40.67,40.63,40.67,12100.0,21.5966,21.5966,21.5754,21.5966,12100.0
2006-05-10 13:15:00,40.66,40.71,40.66,40.71,6600.0,21.5913,21.6179,21.5913,21.6179,6600.0
2006-05-10 13:20:00,40.72,40.75,40.72,40.74,18300.0,21.6232,21.6391,21.6232,21.6338,18300.0
2006-05-10 13:25:00,40.74,40.74,40.71,40.71,6200.0,21.6338,21.6338,21.6179,21.6179,6200.0
2006-05-10 13:30:00,40.71,40.71,40.68,40.68,9200.0,21.6179,21.6179,21.6019,21.6019,9200.0
2006-05-10 13:35:00,40.69,40.71,40.66,40.71,47600.0,21.6072,21.6179,21.5913,21.6179,47600.0
2006-05-10 13:40:00,40.7,40.7,40.69,40.69,5100.0,21.6125,21.6125,21.6072,21.6072,5100.0
2006-05-10 13:45:00,40.7,40.7,40.64,40.66,21300.0,21.6125,21.6125,21.5807,21.5913,21300.0
2006-05-10 13:50:00,40.66,40.71,40.66,40.7,16700.0,21.5913,21.6179,21.5913,21.6125,16700.0
2006-05-10 13:55:00,40.7,40.7,40.64,40.64,15900.0,21.6125,21.6125,21.5807,21.5807,15900.0
2006-05-10 14:00:00,40.65,40.65,40.58,40.6,16000.0,21.586,21.586,21.5488,21.5594,16000.0
2006-05-10 14:05:00,40.6,40.6,40.55,40.56,12900.0,21.5594,21.5594,21.5329,21.5382,12900.0
2006-05-10 14:10:00,40.55,40.57,40.45,40.47,19900.0,21.5329,21.5435,21.4798,21.4904,19900.0
2006-05-10 14:15:00,40.46,40.57,40.27,40.47,90700.0,21.4851,21.5435,21.3842,21.4904,90700.0
2006-05-10 14:20:00,40.47,40.48,40.22,40.31,63400.0,21.4904,21.4957,21.3577,21.4055,63400.0
2006-05-10 14:25:00,40.3,40.4,40.29,40.36,61500.0,21.4001,21.4532,21.3948,21.432,61500.0
2006-05-10 14:30:00,40.4,40.47,40.35,40.47,60500.0,21.4532,21.4904,21.4267,21.4904,60500.0
2006-05-10 14:35:00,40.48,40.48,40.38,40.42,58400.0,21.4957,21.4957,21.4426,21.4639,58400.0
2006-05-10 14:40:00,40.42,40.56,40.39,40.53,47200.0,21.4639,21.5382,21.4479,21.5223,47200.0
2006-05-10 14:45:00,40.54,40.67,40.54,40.55,51700.0,21.5276,21.5966,21.5276,21.5329,51700.0
2006-05-10 14:50:00,40.56,40.58,40.55,40.58,36700.0,21.5382,21.5488,21.5329,21.5488,36700.0
2006-05-10 14:55:00,40.58,40.6,40.55,40.6,26300.0,21.5488,21.5594,21.5329,21.5594,26300.0
2006-05-10 15:00:00,40.59,40.59,40.53,40.53,48900.0,21.5541,21.5541,21.5223,21.5223,48900.0
2006-05-10 15:05:00,40.53,40.57,40.5,40.53,21800.0,21.5223,21.5435,21.5063,21.5223,21800.0
2006-05-10 15:10:00,40.52,40.54,40.5,40.52,12300.0,21.517,21.5276,21.5063,21.517,12300.0
2006-05-10 15:15:00,40.52,40.58,40.52,40.58,7100.0,21.517,21.5488,21.517,21.5488,7100.0
2006-05-10 15:20:00,40.57,40.59,40.56,40.57,13800.0,21.5435,21.5541,21.5382,21.5435,13800.0
2006-05-10 15:25:00,40.57,40.58,40.49,40.53,28700.0,21.5435,21.5488,21.501,21.5223,28700.0
2006-05-10 15:30:00,40.53,40.55,40.43,40.46,42400.0,21.5223,21.5329,21.4692,21.4851,42400.0
2006-05-10 15:35:00,40.47,40.52,40.42,40.5,47200.0,21.4904,21.517,21.4639,21.5063,47200.0
2006-05-10 15:40:00,40.5,40.51,40.42,40.43,20900.0,21.5063,21.5117,21.4639,21.4692,20900.0
2006-05-10 15:45:00,40.44,40.47,40.37,40.38,51200.0,21.4745,21.4904,21.4373,21.4426,51200.0
2006-05-10 15:50:00,40.38,40.48,40.38,40.47,46700.0,21.4426,21.4957,21.4426,21.4904,46700.0
2006-05-10 15:55:00,40.48,40.5,40.45,40.46,40900.0,21.4957,21.5063,21.4798,21.4851,40900.0
2006-05-11 09:30:00,40.25,40.52,40.15,40.23,44900.0,21.3736,21.517,21.3205,21.363,44900.0
2006-05-11 09:35:00,40.22,40.29,40.22,40.27,4300.0,21.3577,21.3948,21.3577,21.3842,4300.0
2006-05-11 09:40:00,40.28,40.43,40.28,40.38,9100.0,21.3895,21.4692,21.3895,21.4426,9100.0
2006-05-11 09:45:00,40.38,40.51,40.38,40.44,15400.0,21.4426,21.5117,21.4426,21.4745,15400.0
2006-05-11 09:50:00,40.44,40.47,40.37,40.44,17000.0,21.4745,21.4904,21.4373,21.4745,17000.0
2006-05-11 09:55:00,40.42,40.53,40.4,40.52,10200.0,21.4639,21.5223,21.4532,21.517,10200.0
2006-05-11 10:00:00,40.51,40.52,40.31,40.37,22100.0,21.5117,21.517,21.4055,21.4373,22100.0
2006-05-11 10:05:00,40.38,40.46,40.38,40.4,9800.0,21.4426,21.4851,21.4426,21.4532,9800.0
2006-05-11 10:10:00,40.41,40.5,40.4,40.5,22300.0,21.4586,21.5063,21.4532,21.5063,22300.0
2006-05-11 10:15:00,40.5,40.5,40.36,40.36,8100.0,21.5063,21.5063,21.432,21.432,8100.0
2006-05-11 10:20:00,40.37,40.49,40.37,40.49,3000.0,21.4373,21.501,21.4373,21.501,3000.0
2006-05-11 10:25:00,40.45,40.53,40.45,40.45,8300.0,21.4798,21.5223,21.4798,21.4798,8300.0
2006-05-11 10:30:00,40.45,40.51,40.37,40.43,21900.0,21.4798,21.5117,21.4373,21.4692,21900.0
2006-05-11 10:35:00,40.39,40.42,40.26,40.33,13200.0,21.4479,21.4639,21.3789,21.4161,13200.0
2006-05-11 10:40:00,40.34,40.34,40.1,40.13,27000.0,21.4214,21.4214,21.2939,21.3099,27000.0
2006-05-11 10:45:00,40.16,40.34,40.16,40.28,15700.0,21.3258,21.4214,21.3258,21.3895,15700.0
2006-05-11 10:50:00,40.29,40.35,40.26,40.26,6800.0,21.3948,21.4267,21.3789,21.3789,6800.0
2006-05-11 10:55:00,40.27,40.32,40.27,40.29,9600.0,21.3842,21.4108,21.3842,21.3948,9600.0
2006-05-11 11:00:00,40.26,40.31,40.23,40.3,10900.0,21.3789,21.4055,21.363,21.4001,10900.0
2006-05-11 11:05:00,40.31,40.4,40.31,40.4,11500.0,21.4055,21.4532,21.4055,21.4532,11500.0
2006-05-11 11:10:00,40.4,40.4,40.27,40.27,11400.0,21.4532,21.4532,21.3842,21.3842,11400.0
2006-05-11 11:15:00,40.28,40.32,40.21,40.3,14500.0,21.3895,21.4108,21.3523,21.4001,14500.0
2006-05-11 11:20:00,40.31,40.32,40.14,40.16,15300.0,21.4055,21.4108,21.3152,21.3258,15300.0
2006-05-11 11:25:00,40.17,40.21,40.1,40.21,10400.0,21.3311,21.3523,21.2939,21.3523,10400.0
2006-05-11 11:30:00,40.23,40.32,40.18,40.22,14700.0,21.363,21.4108,21.3364,21.3577,14700.0
2006-05-11 11:35:00,40.22,40.27,40.19,40.27,8000.0,21.3577,21.3842,21.3417,21.3842,8000.0
2006-05-11 11:40:00,40.28,40.29,40.27,40.28,4900.0,21.3895,21.3948,21.3842,21.3895,4900.0
2006-05-11 11:45:00,40.28,40.34,40.27,40.28,14400.0,21.3895,21.4214,21.3842,21.3895,14400.0
2006-05-11 11:50:00,40.28,40.32,40.25,40.32,9200.0,21.3895,21.4108,21.3736,21.4108,9200.0
2006-05-11 11:55:00,40.32,40.38,40.3,40.33,18200.0,21.4108,21.4426,21.4001,21.4161,18200.0
2006-05-11 12:00:00,40.32,40.35,40.29,40.33,6900.0,21.4108,21.4267,21.3948,21.4161,6900.0
2006-05-11 12:05:00,40.32,40.35,40.26,40.27,17000.0,21.4108,21.4267,21.3789,21.3842,17000.0
2006-05-11 12:10:00,40.26,40.33,40.26,40.33,5900.0,21.3789,21.4161,21.3789,21.4161,5900.0
2006-05-11 12:15:00,40.32,40.36,40.31,40.36,4300.0,21.4108,21.432,21.4055,21.432,4300.0
2006-05-11 12:20:00,40.36,40.4,40.35,40.36,9100.0,21.432,21.4532,21.4267,21.432,9100.0
2006-05-11 12:25:00,40.35,40.36,40.3,40.3,5200.0,21.4267,21.432,21.4001,21.4001,5200.0
2006-05-11 12:30:00,40.31,40.32,40.25,40.27,3900.0,21.4055,21.4108,21.3736,21.3842,3900.0
2006-05-11 12:35:00,40.27,40.35,40.27,40.34,5000.0,21.3842,21.4267,21.3842,21.4214,5000.0
2006-05-11 12:40:00,40.32,40.33,40.32,40.33,4500.0,21.4108,21.4161,21.4108,21.4161,4500.0
2006-05-11 12:45:00,40.33,40.36,40.32,40.36,2900.0,21.4161,21.432,21.4108,21.432,2900.0
2006-05-11 12:50:00,40.36,40.4,40.36,40.4,5500.0,21.432,21.4532,21.432,21.4532,5500.0
2006-05-11 12:55:00,40.4,40.42,40.39,40.41,4200.0,21.4532,21.4639,21.4479,21.4586,4200.0
2006-05-11 13:00:00,40.42,40.46,40.38,40.45,16100.0,21.4639,21.4851,21.4426,21.4798,16100.0
2006-05-11 13:05:00,40.45,40.46,40.39,40.43,23600.0,21.4798,21.4851,21.4479,21.4692,23600.0
2006-05-11 13:10:00,40.44,40.44,40.32,40.35,8800.0,21.4745,21.4745,21.4108,21.4267,8800.0
2006-05-11 13:15:00,40.35,40.35,40.25,40.31,6900.0,21.4267,21.4267,21.3736,21.4055,6900.0
2006-05-11 13:20:00,40.29,40.31,40.22,40.28,6300.0,21.3948,21.4055,21.3577,21.3895,6300.0
2006-05-11 13:25:00,40.27,40.27,40.27,40.27,700.0,21.3842,21.3842,21.3842,21.3842,700.0
2006-05-11 13:30:00,40.27,40.27,40.2,40.2,5200.0,21.3842,21.3842,21.347,21.347,5200.0
2006-05-11 13:35:00,40.21,40.23,40.19,40.22,3700.0,21.3523,21.363,21.3417,21.3577,3700.0
2006-05-11 13:40:00,40.22,40.26,40.18,40.25,6000.0,21.3577,21.3789,21.3364,21.3736,6000.0
2006-05-11 13:45:00,40.25,40.25,40.1,40.17,7700.0,21.3736,21.3736,21.2939,21.3311,7700.0
2006-05-11 13:50:00,40.19,40.27,40.19,40.23,7800.0,21.3417,21.3842,21.3417,21.363,7800.0
2006-05-11 13:55:00,40.22,40.28,40.22,40.28,4100.0,21.3577,21.3895,21.3577,21.3895,4100.0
2006-05-11 14:00:00,40.27,40.31,40.27,40.29,10900.0,21.3842,21.4055,21.3842,21.3948,10900.0
2006-05-11 14:05:00,40.3,40.3,40.28,40.29,8100.0,21.4001,21.4001,21.3895,21.3948,8100.0
2006-05-11 14:10:00,40.29,40.29,40.24,40.24,3600.0,21.3948,21.3948,21.3683,21.3683,3600.0
2006-05-11 14:15:00,40.24,40.28,40.2,40.25,8500.0,21.3683,21.3895,21.347,21.3736,8500.0
2006-05-11 14:20:00,40.26,40.34,40.24,40.26,18000.0,21.3789,21.4214,21.3683,21.3789,18000.0
2006-05-11 14:25:00,40.25,40.34,40.24,40.3,6500.0,21.3736,21.4214,21.3683,21.4001,6500.0
2006-05-11 14:30:00,40.3,40.3,40.24,40.25,5000.0,21.4001,21.4001,21.3683,21.3736,5000.0
2006-05-11 14:35:00,40.24,40.25,40.18,40.23,15600.0,21.3683,21.3736,21.3364,21.363,15600.0
2006-05-11 14:40:00,40.23,40.23,40.15,40.19,20700.0,21.363,21.363,21.3205,21.3417,20700.0
2006-05-11 14:45:00,40.19,40.25,40.18,40.23,17300.0,21.3417,21.3736,21.3364,21.363,17300.0
2006-05-11 14:50:00,40.23,40.23,40.1,40.13,32100.0,21.363,21.363,21.2939,21.3099,32100.0
2006-05-11 14:55:00,40.14,40.17,40.09,40.16,24000.0,21.3152,21.3311,21.2886,21.3258,24000.0
2006-05-11 15:00:00,40.15,40.18,40.09,40.17,19700.0,21.3205,21.3364,21.2886,21.3311,19700.0
2006-05-11 15:05:00,40.18,40.22,40.17,40.2,12400.0,21.3364,21.3577,21.3311,21.347,12400.0
2006-05-11 15:10:00,40.2,40.31,40.19,40.3,20600.0,21.347,21.4055,21.3417,21.4001,20600.0
2006-05-11 15:15:00,40.28,40.29,40.23,40.26,6400.0,21.3895,21.3948,21.363,21.3789,6400.0
2006-05-11 15:20:00,40.25,40.25,40.19,40.2,8000.0,21.3736,21.3736,21.3417,21.347,8000.0
2006-05-11 15:25:00,40.21,40.21,40.12,40.16,21300.0,21.3523,21.3523,21.3046,21.3258,21300.0
2006-05-11 15:30:00,40.16,40.17,40.1,40.14,27700.0,21.3258,21.3311,21.2939,21.3152,27700.0
2006-05-11 15:35:00,40.15,40.18,40.15,40.17,15500.0,21.3205,21.3364,21.3205,21.3311,15500.0
2006-05-11 15:40:00,40.16,40.16,40.12,40.14,20300.0,21.3258,21.3258,21.3046,21.3152,20300.0
2006-05-11 15:45:00,40.14,40.17,40.13,40.16,25800.0,21.3152,21.3311,21.3099,21.3258,25800.0
2006-05-11 15:50:00,40.16,40.25,40.15,40.21,20800.0,21.3258,21.3736,21.3205,21.3523,20800.0
2006-05-11 15:55:00,40.19,40.22,40.12,40.22,67300.0,21.3417,21.3577,21.3046,21.3577,67300.0
2006-05-12 09:30:00,40.1,40.26,40.01,40.13,38600.0,21.2939,21.3789,21.2461,21.3099,38600.0
2006-05-12 09:35:00,40.19,40.19,39.9,40.06,9000.0,21.3417,21.3417,21.1877,21.2727,9000.0
2006-05-12 09:40:00,40.01,40.2,39.78,40.11,19800.0,21.2461,21.347,21.124,21.2992,19800.0
2006-05-12 09:45:00,40.11,40.31,40.0,40.17,25800.0,21.2992,21.4055,21.2408,21.3311,25800.0
2006-05-12 09:50:00,40.15,40.28,40.15,40.18,10000.0,21.3205,21.3895,21.3205,21.3364,10000.0
2006-05-12 09:55:00,40.21,40.29,40.18,40.24,6000.0,21.3523,21.3948,21.3364,21.3683,6000.0
2006-05-12 10:00:00,40.25,40.31,40.11,40.17,29500.0,21.3736,21.4055,21.2992,21.3311,29500.0
2006-05-12 10:05:00,40.15,40.18,40.0,40.11,23600.0,21.3205,21.3364,21.2408,21.2992,23600.0
2006-05-12 10:10:00,40.1,40.42,40.1,40.38,12000.0,21.2939,21.4639,21.2939,21.4426,12000.0
2006-05-12 10:15:00,40.35,40.39,40.18,40.2,17000.0,21.4267,21.4479,21.3364,21.347,17000.0
2006-05-12 10:20:00,40.21,40.21,40.05,40.08,19600.0,21.3523,21.3523,21.2674,21.2833,19600.0
2006-05-12 10:25:00,40.1,40.14,40.08,40.12,5600.0,21.2939,21.3152,21.2833,21.3046,5600.0
2006-05-12 10:30:00,40.12,40.14,39.94,40.02,14000.0,21.3046,21.3152,21.209,21.2515,14000.0
2006-05-12 10:35:00,40.02,40.08,39.99,40.02,6500.0,21.2515,21.2833,21.2355,21.2515,6500.0
2006-05-12 10:40:00,40.03,40.05,39.99,39.99,10400.0,21.2568,21.2674,21.2355,21.2355,10400.0
2006-05-12 10:45:00,39.99,40.05,39.95,40.01,14800.0,21.2355,21.2674,21.2143,21.2461,14800.0
2006-05-12 10:50:00,40.01,40.14,39.99,40.1,15900.0,21.2461,21.3152,21.2355,21.2939,15900.0
2006-05-12 10:55:00,40.11,40.17,40.09,40.17,6700.0,21.2992,21.3311,21.2886,21.3311,6700.0
2006-05-12 11:00:00,40.15,40.3,40.15,40.22,18000.0,21.3205,21.4001,21.3205,21.3577,18000.0
2006-05-12 11:05:00,40.2,40.23,40.18,40.2,14300.0,21.347,21.363,21.3364,21.347,14300.0
2006-05-12 11:10:00,40.22,40.22,40.1,40.12,13900.0,21.3577,21.3577,21.2939,21.3046,13900.0
2006-05-12 11:15:00,40.12,40.19,40.05,40.14,18400.0,21.3046,21.3417,21.2674,21.3152,18400.0
2006-05-12 11:20:00,40.17,40.19,40.08,40.16,16200.0,21.3311,21.3417,21.2833,21.3258,16200.0
2006-05-12 11:25:00,40.16,40.19,40.1,40.1,8900.0,21.3258,21.3417,21.2939,21.2939,8900.0
2006-05-12 11:30:00,40.09,40.09,40.02,40.03,6600.0,21.2886,21.2886,21.2515,21.2568,6600.0
2006-05-12 11:35:00,40.03,40.04,39.97,39.99,9100.0,21.2568,21.2621,21.2249,21.2355,9100.0
2006-05-12 11:40:00,39.99,39.99,39.89,39.97,17800.0,21.2355,21.2355,21.1824,21.2249,17800.0
2006-05-12 11:45:00,39.99,40.17,39.95,39.97,36600.0,21.2355,21.3311,21.2143,21.2249,36600.0
2006-05-12 11:50:00,39.97,40.08,39.97,40.05,4100.0,21.2249,21.2833,21.2249,21.2674,4100.0
2006-05-12 11:55:00,40.09,40.21,40.09,40.21,10400.0,21.2886,21.3523,21.2886,21.3523,10400.0
2006-05-12 12:00:00,40.18,40.4,40.18,40.38,27400.0,21.3364,21.4532,21.3364,21.4426,27400.0
2006-05-12 12:05:00,40.34,40.35,40.3,40.32,5400.0,21.4214,21.4267,21.4001,21.4108,5400.0
2006-05-12 12:10:00,40.31,40.36,40.29,40.36,13400.0,21.4055,21.432,21.3948,21.432,13400.0
2006-05-12 12:15:00,40.36,40.4,40.34,40.36,11800.0,21.432,21.4532,21.4214,21.432,11800.0
2006-05-12 12:20:00,40.36,40.38,40.36,40.36,7600.0,21.432,21.4426,21.432,21.432,7600.0
2006-05-12 12:25:00,40.36,40.36,40.3,40.31,4800.0,21.432,21.432,21.4001,21.4055,4800.0
2006-05-12 12:30:00,40.29,40.29,40.13,40.16,36500.0,21.3948,21.3948,21.3099,21.3258,36500.0
2006-05-12 12:35:00,40.16,40.19,40.1,40.11,18000.0,21.3258,21.3417,21.2939,21.2992,18000.0
2006-05-12 12:40:00,40.11,40.21,40.1,40.19,7200.0,21.2992,21.3523,21.2939,21.3417,7200.0
2006-05-12 12:45:00,40.2,40.21,40.15,40.15,6700.0,21.347,21.3523,21.3205,21.3205,6700.0
2006-05-12 12:50:00,40.15,40.17,40.0,40.0,23200.0,21.3205,21.3311,21.2408,21.2408,23200.0
2006-05-12 12:55:00,40.0,40.14,40.0,40.14,12200.0,21.2408,21.3152,21.2408,21.3152,12200.0
2006-05-12 13:00:00,40.14,40.14,40.04,40.11,9700.0,21.3152,21.3152,21.2621,21.2992,9700.0
2006-05-12 13:05:00,40.13,40.14,40.05,40.07,9700.0,21.3099,21.3152,21.2674,21.278,9700.0
2006-05-12 13:10:00,40.07,40.11,40.06,40.06,9800.0,21.278,21.2992,21.2727,21.2727,9800.0
2006-05-12 13:15:00,40.06,40.15,40.02,40.1,15100.0,21.2727,21.3205,21.2515,21.2939,15100.0
2006-05-12 13:20:00,40.1,40.13,40.09,40.12,5500.0,21.2939,21.3099,21.2886,21.3046,5500.0
2006-05-12 13:25:00,40.13,40.21,40.12,40.19,12000.0,21.3099,21.3523,21.3046,21.3417,12000.0
2006-05-12 13:30:00,40.18,40.2,40.17,40.2,6600.0,21.3364,21.347,21.3311,21.347,6600.0
2006-05-12 13:35:00,40.18,40.2,40.16,40.16,4800.0,21.3364,21.347,21.3258,21.3258,4800.0
2006-05-12 13:40:00,40.18,40.18,40.16,40.17,3500.0,21.3364,21.3364,21.3258,21.3311,3500.0
2006-05-12 13:45:00,40.16,40.17,40.13,40.14,5000.0,21.3258,21.3311,21.3099,21.3152,5000.0
2006-05-12 13:50:00,40.13,40.13,40.09,40.09,2400.0,21.3099,21.3099,21.2886,21.2886,2400.0
2006-05-12 13:55:00,40.1,40.16,40.09,40.09,2600.0,21.2939,21.3258,21.2886,21.2886,2600.0
2006-05-12 14:00:00,40.09,40.15,40.09,40.13,5500.0,21.2886,21.3205,21.2886,21.3099,5500.0
2006-05-12 14:05:00,40.11,40.18,40.11,40.15,7300.0,21.2992,21.3364,21.2992,21.3205,7300.0
2006-05-12 14:10:00,40.15,40.36,40.15,40.3,19400.0,21.3205,21.432,21.3205,21.4001,19400.0
2006-05-12 14:15:00,40.3,40.3,40.19,40.22,11100.0,21.4001,21.4001,21.3417,21.3577,11100.0
2006-05-12 14:20:00,40.21,40.26,40.19,40.2,5900.0,21.3523,21.3789,21.3417,21.347,5900.0
2006-05-12 14:25:00,40.21,40.23,40.14,40.18,8300.0,21.3523,21.363,21.3152,21.3364,8300.0
2006-05-12 14:30:00,40.16,40.17,40.09,40.14,16600.0,21.3258,21.3311,21.2886,21.3152,16600.0
2006-05-12 14:35:00,40.13,40.19,40.08,40.19,14000.0,21.3099,21.3417,21.2833,21.3417,14000.0
2006-05-12 14:40:00,40.2,40.2,40.16,40.16,2800.0,21.347,21.347,21.3258,21.3258,2800.0
2006-05-12 14:45:00,40.15,40.16,40.12,40.15,5400.0,21.3205,21.3258,21.3046,21.3205,5400.0
2006-05-12 14:50:00,40.15,40.15,40.02,40.03,20300.0,21.3205,21.3205,21.2515,21.2568,20300.0
2006-05-12 14:55:00,40.05,40.1,40.05,40.08,4700.0,21.2674,21.2939,21.2674,21.2833,4700.0
2006-05-12 15:00:00,40.07,40.13,40.04,40.13,7200.0,21.278,21.3099,21.2621,21.3099,7200.0
2006-05-12 15:05:00,40.12,40.13,40.08,40.1,11100.0,21.3046,21.3099,21.2833,21.2939,11100.0
2006-05-12 15:10:00,40.1,40.11,40.04,40.04,9600.0,21.2939,21.2992,21.2621,21.2621,9600.0
2006-05-12 15:15:00,40.04,40.06,40.02,40.06,7300.0,21.2621,21.2727,21.2515,21.2727,7300.0
2006-05-12 15:20:00,40.06,40.12,40.02,40.09,10700.0,21.2727,21.3046,21.2515,21.2886,10700.0
2006-05-12 15:25:00,40.1,40.1,40.07,40.1,6200.0,21.2939,21.2939,21.278,21.2939,6200.0
2006-05-12 15:30:00,40.09,40.09,40.02,40.04,15500.0,21.2886,21.2886,21.2515,21.2621,15500.0
2006-05-12 15:35:00,40.04,40.07,39.99,40.06,22300.0,21.2621,21.278,21.2355,21.2727,22300.0
2006-05-12 15:40:00,40.06,40.08,40.03,40.03,24000.0,21.2727,21.2833,21.2568,21.2568,24000.0
2006-05-12 15:45:00,40.06,40.09,40.03,40.04,31900.0,21.2727,21.2886,21.2568,21.2621,31900.0
2006-05-12 15:50:00,40.04,40.06,39.99,39.99,52200.0,21.2621,21.2727,21.2355,21.2355,52200.0
2006-05-12 15:55:00,40.01,40.01,39.92,39.94,69400.0,21.2461,21.2461,21.1984,21.209,69400.0
2006-05-15 09:30:00,40.05,40.05,39.76,39.85,46100.0,21.2674,21.2674,21.1134,21.1612,46100.0
2006-05-15 09:35:00,39.85,39.87,39.58,39.72,18200.0,21.1612,21.1718,21.0178,21.0921,18200.0
2006-05-15 09:40:00,39.67,39.83,39.61,39.79,10000.0,21.0656,21.1506,21.0337,21.1293,10000.0
2006-05-15 09:45:00,39.82,39.86,39.72,39.81,24200.0,21.1453,21.1665,21.0921,21.1399,24200.0
2006-05-15 09:50:00,39.81,39.88,39.78,39.79,8100.0,21.1399,21.1771,21.124,21.1293,8100.0
2006-05-15 09:55:00,39.77,39.78,39.63,39.66,9900.0,21.1187,21.124,21.0444,21.0603,9900.0
2006-05-15 10:00:00,39.63,39.73,39.54,39.73,24800.0,21.0444,21.0975,20.9966,21.0975,24800.0
2006-05-15 10:05:00,39.73,39.82,39.71,39.82,8100.0,21.0975,21.1453,21.0868,21.1453,8100.0
2006-05-15 10:10:00,39.82,39.91,39.78,39.87,13900.0,21.1453,21.193,21.124,21.1718,13900.0
2006-05-15 10:15:00,39.9,39.92,39.76,39.76,45900.0,21.1877,21.1984,21.1134,21.1134,45900.0
2006-05-15 10:20:00,39.76,39.76,39.38,39.43,51800.0,21.1134,21.1134,20.9116,20.9382,51800.0
2006-05-15 10:25:00,39.38,39.61,39.34,39.56,23000.0,20.9116,21.0337,20.8904,21.0072,23000.0
2006-05-15 10:30:00,39.55,39.63,39.48,39.61,13400.0,21.0019,21.0444,20.9647,21.0337,13400.0
2006-05-15 10:35:00,39.59,39.62,39.45,39.55,15900.0,21.0231,21.039,20.9488,21.0019,15900.0
2006-05-15 10:40:00,39.56,39.57,39.44,39.57,16100.0,21.0072,21.0125,20.9435,21.0125,16100.0
2006-05-15 10:45:00,39.54,39.56,39.52,39.52,10800.0,20.9966,21.0072,20.9859,20.9859,10800.0
2006-05-15 10:50:00,39.53,39.56,39.48,39.53,7600.0,20.9913,21.0072,20.9647,20.9913,7600.0
2006-05-15 10:55:00,39.53,39.53,39.36,39.38,16400.0,20.9913,20.9913,20.901,20.9116,16400.0
2006-05-15 11:00:00,39.38,39.51,39.34,39.47,6800.0,20.9116,20.9806,20.8904,20.9594,6800.0
2006-05-15 11:05:00,39.51,39.68,39.47,39.57,21000.0,20.9806,21.0709,20.9594,21.0125,21000.0
2006-05-15 11:10:00,39.58,39.68,39.57,39.61,10200.0,21.0178,21.0709,21.0125,21.0337,10200.0
2006-05-15 11:15:00,39.62,39.67,39.59,39.66,16100.0,21.039,21.0656,21.0231,21.0603,16100.0
2006-05-15 11:20:00,39.65,39.69,39.65,39.66,13800.0,21.055,21.0762,21.055,21.0603,13800.0
2006-05-15 11:25:00,39.65,39.66,39.63,39.64,17600.0,21.055,21.0603,21.0444,21.0497,17600.0
2006-05-15 11:30:00,39.64,39.72,39.64,39.7,12900.0,21.0497,21.0921,21.0497,21.0815,12900.0
2006-05-15 11:35:00,39.69,39.71,39.64,39.71,10800.0,21.0762,21.0868,21.0497,21.0868,10800.0
2006-05-15 11:40:00,39.71,39.77,39.71,39.75,6300.0,21.0868,21.1187,21.0868,21.1081,6300.0
2006-05-15 11:45:00,39.75,39.75,39.68,39.71,13300.0,21.1081,21.1081,21.0709,21.0868,13300.0
2006-05-15 11:50:00,39.71,39.78,39.7,39.75,19500.0,21.0868,21.124,21.0815,21.1081,19500.0
2006-05-15 11:55:00,39.78,39.78,39.7,39.7,8600.0,21.124,21.124,21.0815,21.0815,8600.0
2006-05-15 12:00:00,39.71,39.74,39.7,39.7,23600.0,21.0868,21.1028,21.0815,21.0815,23600.0
2006-05-15 12:05:00,39.71,39.71,39.66,39.68,6700.0,21.0868,21.0868,21.0603,21.0709,6700.0
2006-05-15 12:10:00,39.67,39.68,39.65,39.66,9200.0,21.0656,21.0709,21.055,21.0603,9200.0
2006-05-15 12:15:00,39.65,39.67,39.65,39.67,9100.0,21.055,21.0656,21.055,21.0656,9100.0
2006-05-15 12:20:00,39.66,39.69,39.63,39.67,10000.0,21.0603,21.0762,21.0444,21.0656,10000.0
2006-05-15 12:25:00,39.67,39.69,39.67,39.68,4500.0,21.0656,21.0762,21.0656,21.0709,4500.0
2006-05-15 12:30:00,39.68,39.74,39.68,39.7,6800.0,21.0709,21.1028,21.0709,21.0815,6800.0
2006-05-15 12:35:00,39.69,39.7,39.66,39.66,10500.0,21.0762,21.0815,21.0603,21.0603,10500.0
2006-05-15 12:40:00,39.67,39.69,39.65,39.69,28400.0,21.0656,21.0762,21.055,21.0762,28400.0
2006-05-15 12:45:00,39.69,39.74,39.69,39.71,16200.0,21.0762,21.1028,21.0762,21.0868,16200.0
2006-05-15 12:50:00,39.71,39.71,39.68,39.7,7000.0,21.0868,21.0868,21.0709,21.0815,7000.0
2006-05-15 12:55:00,39.7,39.7,39.68,39.69,6200.0,21.0815,21.0815,21.0709,21.0762,6200.0
2006-05-15 13:00:00,39.68,39.71,39.61,39.65,13900.0,21.0709,21.0868,21.0337,21.055,13900.0
2006-05-15 13:05:00,39.65,39.65,39.57,39.59,6100.0,21.055,21.055,21.0125,21.0231,6100.0
2006-05-15 13:10:00,39.58,39.6,39.58,39.58,6900.0,21.0178,21.0284,21.0178,21.0178,6900.0
2006-05-15 13:15:00,39.58,39.59,39.49,39.49,10100.0,21.0178,21.0231,20.97,20.97,10100.0
2006-05-15 13:20:00,39.5,39.51,39.45,39.48,11400.0,20.9753,20.9806,20.9488,20.9647,11400.0
2006-05-15 13:25:00,39.48,39.48,39.41,39.46,15800.0,20.9647,20.9647,20.9275,20.9541,15800.0
2006-05-15 13:30:00,39.44,39.44,39.4,39.44,10100.0,20.9435,20.9435,20.9222,20.9435,10100.0
2006-05-15 13:35:00,39.45,39.46,39.44,39.44,7500.0,20.9488,20.9541,20.9435,20.9435,7500.0
2006-05-15 13:40:00,39.45,39.47,39.44,39.47,6900.0,20.9488,20.9594,20.9435,20.9594,6900.0
2006-05-15 13:45:00,39.45,39.47,39.4,39.41,7600.0,20.9488,20.9594,20.9222,20.9275,7600.0
2006-05-15 13:50:00,39.41,39.41,39.28,39.29,31300.0,20.9275,20.9275,20.8585,20.8638,31300.0
2006-05-15 13:55:00,39.29,39.3,39.28,39.29,12300.0,20.8638,20.8691,20.8585,20.8638,12300.0
2006-05-15 14:00:00,39.3,39.43,39.29,39.38,17000.0,20.8691,20.9382,20.8638,20.9116,17000.0
2006-05-15 14:05:00,39.39,39.39,39.33,39.33,22300.0,20.9169,20.9169,20.8851,20.8851,22300.0
2006-05-15 14:10:00,39.34,39.35,39.26,39.27,32100.0,20.8904,20.8957,20.8479,20.8532,32100.0
2006-05-15 14:15:00,39.28,39.32,39.25,39.3,35800.0,20.8585,20.8797,20.8426,20.8691,35800.0
2006-05-15 14:20:00,39.3,39.31,39.27,39.3,21800.0,20.8691,20.8744,20.8532,20.8691,21800.0
2006-05-15 14:25:00,39.3,39.33,39.28,39.3,39300.0,20.8691,20.8851,20.8585,20.8691,39300.0
2006-05-15 14:30:00,39.29,39.38,39.27,39.38,27600.0,20.8638,20.9116,20.8532,20.9116,27600.0
2006-05-15 14:35:00,39.38,39.4,39.35,39.4,28900.0,20.9116,20.9222,20.8957,20.9222,28900.0
2006-05-15 14:40:00,39.4,39.4,39.38,39.4,45800.0,20.9222,20.9222,20.9116,20.9222,45800.0
2006-05-15 14:45:00,39.4,39.43,39.36,39.36,54800.0,20.9222,20.9382,20.901,20.901,54800.0
2006-05-15 14:50:00,39.35,39.39,39.34,39.35,13100.0,20.8957,20.9169,20.8904,20.8957,13100.0
2006-05-15 14:55:00,39.35,39.39,39.31,39.34,9700.0,20.8957,20.9169,20.8744,20.8904,9700.0
2006-05-15 15:00:00,39.35,39.41,39.29,39.39,20100.0,20.8957,20.9275,20.8638,20.9169,20100.0
2006-05-15 15:05:00,39.4,39.48,39.38,39.44,18800.0,20.9222,20.9647,20.9116,20.9435,18800.0
2006-05-15 15:10:00,39.44,39.53,39.42,39.51,17500.0,20.9435,20.9913,20.9328,20.9806,17500.0
2006-05-15 15:15:00,39.5,39.55,39.49,39.55,10600.0,20.9753,21.0019,20.97,21.0019,10600.0
2006-05-15 15:20:00,39.54,39.55,39.44,39.45,13800.0,20.9966,21.0019,20.9435,20.9488,13800.0
2006-05-15 15:25:00,39.44,39.45,39.39,39.4,20100.0,20.9435,20.9488,20.9169,20.9222,20100.0
2006-05-15 15:30:00,39.4,39.51,39.39,39.51,26800.0,20.9222,20.9806,20.9169,20.9806,26800.0
2006-05-15 15:35:00,39.51,39.53,39.51,39.52,13500.0,20.9806,20.9913,20.9806,20.9859,13500.0
2006-05-15 15:40:00,39.52,39.58,39.52,39.56,27100.0,20.9859,21.0178,20.9859,21.0072,27100.0
2006-05-15 15:45:00,39.56,39.58,39.55,39.57,20200.0,21.0072,21.0178,21.0019,21.0125,20200.0
2006-05-15 15:50:00,39.57,39.69,39.56,39.65,53000.0,21.0125,21.0762,21.0072,21.055,53000.0
2006-05-15 15:55:00,39.66,39.66,39.61,39.63,35300.0,21.0603,21.0603,21.0337,21.0444,35300.0
2006-05-16 09:30:00,39.52,39.59,39.19,39.25,89400.0,20.9859,21.0231,20.8107,20.8426,89400.0
2006-05-16 09:35:00,39.26,39.39,39.19,39.23,35700.0,20.8479,20.9169,20.8107,20.8319,35700.0
2006-05-16 09:40:00,39.23,39.23,39.05,39.08,19000.0,20.8319,20.8319,20.7364,20.7523,19000.0
2006-05-16 09:45:00,39.06,39.06,38.96,39.01,24400.0,20.7417,20.7417,20.6886,20.7151,24400.0
2006-05-16 09:50:00,39.04,39.11,38.95,39.11,12500.0,20.7311,20.7682,20.6833,20.7682,12500.0
2006-05-16 09:55:00,39.11,39.12,39.07,39.11,25900.0,20.7682,20.7735,20.747,20.7682,25900.0
2006-05-16 10:00:00,39.1,39.18,38.97,39.03,34300.0,20.7629,20.8054,20.6939,20.7257,34300.0
2006-05-16 10:05:00,39.03,39.05,38.94,39.01,16900.0,20.7257,20.7364,20.678,20.7151,16900.0
2006-05-16 10:10:00,39.0,39.12,39.0,39.1,23300.0,20.7098,20.7735,20.7098,20.7629,23300.0
2006-05-16 10:15:00,39.11,39.16,39.07,39.16,16900.0,20.7682,20.7948,20.747,20.7948,16900.0
2006-05-16 10:20:00,39.15,39.27,39.15,39.27,8900.0,20.7895,20.8532,20.7895,20.8532,8900.0
2006-05-16 10:25:00,39.28,39.3,39.25,39.27,8000.0,20.8585,20.8691,20.8426,20.8532,8000.0
2006-05-16 10:30:00,39.26,39.39,39.26,39.39,8000.0,20.8479,20.9169,20.8479,20.9169,8000.0
2006-05-16 10:35:00,39.4,39.41,39.3,39.3,14900.0,20.9222,20.9275,20.8691,20.8691,14900.0
2006-05-16 10:40:00,39.29,39.34,39.23,39.34,10500.0,20.8638,20.8904,20.8319,20.8904,10500.0
2006-05-16 10:45:00,39.34,39.42,39.25,39.42,14600.0,20.8904,20.9328,20.8426,20.9328,14600.0
2006-05-16 10:50:00,39.42,39.44,39.35,39.44,16700.0,20.9328,20.9435,20.8957,20.9435,16700.0
2006-05-16 10:55:00,39.44,39.44,39.36,39.39,15500.0,20.9435,20.9435,20.901,20.9169,15500.0
2006-05-16 11:00:00,39.36,39.41,39.29,39.39,9900.0,20.901,20.9275,20.8638,20.9169,9900.0
2006-05-16 11:05:00,39.41,39.43,39.34,39.35,12100.0,20.9275,20.9382,20.8904,20.8957,12100.0
2006-05-16 11:10:00,39.36,39.36,39.23,39.31,15200.0,20.901,20.901,20.8319,20.8744,15200.0
2006-05-16 11:15:00,39.29,39.37,39.29,39.36,8900.0,20.8638,20.9063,20.8638,20.901,8900.0
2006-05-16 11:20:00,39.37,39.47,39.35,39.47,21300.0,20.9063,20.9594,20.8957,20.9594,21300.0
2006-05-16 11:25:00,39.48,39.5,39.45,39.45,13400.0,20.9647,20.9753,20.9488,20.9488,13400.0
2006-05-16 11:30:00,39.47,39.48,39.35,39.44,12000.0,20.9594,20.9647,20.8957,20.9435,12000.0
2006-05-16 11:35:00,39.44,39.44,39.39,39.43,12200.0,20.9435,20.9435,20.9169,20.9382,12200.0
2006-05-16 11:40:00,39.43,39.51,39.2,39.24,29800.0,20.9382,20.9806,20.816,20.8373,29800.0
2006-05-16 11:45:00,39.29,39.32,39.29,39.3,7500.0,20.8638,20.8797,20.8638,20.8691,7500.0
2006-05-16 11:50:00,39.31,39.35,39.25,39.34,16900.0,20.8744,20.8957,20.8426,20.8904,16900.0
2006-05-16 11:55:00,39.35,39.39,39.34,39.38,15500.0,20.8957,20.9169,20.8904,20.9116,15500.0
2006-05-16 12:00:00,39.36,39.37,39.33,39.34,5100.0,20.901,20.9063,20.8851,20.8904,5100.0
2006-05-16 12:05:00,39.34,39.36,39.34,39.35,8200.0,20.8904,20.901,20.8904,20.8957,8200.0
2006-05-16 12:10:00,39.35,39.36,39.3,39.32,5100.0,20.8957,20.901,20.8691,20.8797,5100.0
2006-05-16 12:15:00,39.32,39.34,39.31,39.31,7500.0,20.8797,20.8904,20.8744,20.8744,7500.0
2006-05-16 12:20:00,39.31,39.33,39.25,39.26,12200.0,20.8744,20.8851,20.8426,20.8479,12200.0
2006-05-16 12:25:00,39.28,39.31,39.24,39.3,16200.0,20.8585,20.8744,20.8373,20.8691,16200.0
2006-05-16 12:30:00,39.3,39.33,39.3,39.32,8900.0,20.8691,20.8851,20.8691,20.8797,8900.0
2006-05-16 12:35:00,39.32,39.33,39.28,39.32,25500.0,20.8797,20.8851,20.8585,20.8797,25500.0
2006-05-16 12:40:00,39.29,39.3,39.26,39.27,9000.0,20.8638,20.8691,20.8479,20.8532,9000.0
2006-05-16 12:45:00,39.28,39.3,39.23,39.29,13800.0,20.8585,20.8691,20.8319,20.8638,13800.0
2006-05-16 12:50:00,39.3,39.3,39.28,39.29,9000.0,20.8691,20.8691,20.8585,20.8638,9000.0
2006-05-16 12:55:00,39.29,39.3,39.26,39.28,8000.0,20.8638,20.8691,20.8479,20.8585,8000.0
2006-05-16 13:00:00,39.28,39.31,39.26,39.29,11800.0,20.8585,20.8744,20.8479,20.8638,11800.0
2006-05-16 13:05:00,39.3,39.31,39.25,39.29,31600.0,20.8691,20.8744,20.8426,20.8638,31600.0
2006-05-16 13:10:00,39.27,39.43,39.26,39.43,29600.0,20.8532,20.9382,20.8479,20.9382,29600.0
2006-05-16 13:15:00,39.41,39.5,39.39,39.49,35700.0,20.9275,20.9753,20.9169,20.97,35700.0
2006-05-16 13:20:00,39.49,39.5,39.44,39.47,11600.0,20.97,20.9753,20.9435,20.9594,11600.0
2006-05-16 13:25:00,39.46,39.48,39.44,39.45,5500.0,20.9541,20.9647,20.9435,20.9488,5500.0
2006-05-16 13:30:00,39.46,39.54,39.46,39.5,10800.0,20.9541,20.9966,20.9541,20.9753,10800.0
2006-05-16 13:35:00,39.5,39.5,39.44,39.5,11400.0,20.9753,20.9753,20.9435,20.9753,11400.0
2006-05-16 13:40:00,39.49,39.49,39.4,39.4,8600.0,20.97,20.97,20.9222,20.9222,8600.0
2006-05-16 13:45:00,39.4,39.42,39.36,39.38,14600.0,20.9222,20.9328,20.901,20.9116,14600.0
2006-05-16 13:50:00,39.39,39.43,39.38,39.43,11100.0,20.9169,20.9382,20.9116,20.9382,11100.0
2006-05-16 13:55:00,39.42,39.43,39.41,39.41,7100.0,20.9328,20.9382,20.9275,20.9275,7100.0
2006-05-16 14:00:00,39.41,39.41,39.37,39.38,10400.0,20.9275,20.9275,20.9063,20.9116,10400.0
2006-05-16 14:05:00,39.38,39.39,39.37,39.39,21000.0,20.9116,20.9169,20.9063,20.9169,21000.0
2006-05-16 14:10:00,39.39,39.39,39.28,39.28,20800.0,20.9169,20.9169,20.8585,20.8585,20800.0
2006-05-16 14:15:00,39.28,39.29,39.26,39.28,13300.0,20.8585,20.8638,20.8479,20.8585,13300.0
2006-05-16 14:20:00,39.28,39.3,39.28,39.29,16400.0,20.8585,20.8691,20.8585,20.8638,16400.0
2006-05-16 14:25:00,39.29,39.3,39.23,39.3,12600.0,20.8638,20.8691,20.8319,20.8691,12600.0
2006-05-16 14:30:00,39.3,39.3,39.23,39.26,12600.0,20.8691,20.8691,20.8319,20.8479,12600.0
2006-05-16 14:35:00,39.25,39.3,39.25,39.28,14000.0,20.8426,20.8691,20.8426,20.8585,14000.0
2006-05-16 14:40:00,39.28,39.28,39.21,39.23,13800.0,20.8585,20.8585,20.8213,20.8319,13800.0
2006-05-16 14:45:00,39.24,39.28,39.24,39.28,4800.0,20.8373,20.8585,20.8373,20.8585,4800.0
2006-05-16 14:50:00,39.28,39.29,39.26,39.26,13400.0,20.8585,20.8638,20.8479,20.8479,13400.0
2006-05-16 14:55:00,39.26,39.26,39.24,39.24,7700.0,20.8479,20.8479,20.8373,20.8373,7700.0
2006-05-16 15:00:00,39.24,39.37,39.23,39.36,23500.0,20.8373,20.9063,20.8319,20.901,23500.0
2006-05-16 15:05:00,39.36,39.36,39.31,39.31,12200.0,20.901,20.901,20.8744,20.8744,12200.0
2006-05-16 15:10:00,39.31,39.31,39.25,39.28,14200.0,20.8744,20.8744,20.8426,20.8585,14200.0
2006-05-16 15:15:00,39.29,39.29,39.1,39.17,20600.0,20.8638,20.8638,20.7629,20.8001,20600.0
2006-05-16 15:20:00,39.17,39.19,39.16,39.19,14700.0,20.8001,20.8107,20.7948,20.8107,14700.0
2006-05-16 15:25:00,39.18,39.19,39.15,39.18,18600.0,20.8054,20.8107,20.7895,20.8054,18600.0
2006-05-16 15:30:00,39.19,39.2,39.19,39.2,14100.0,20.8107,20.816,20.8107,20.816,14100.0
2006-05-16 15:35:00,39.2,39.22,39.19,39.22,34200.0,20.816,20.8266,20.8107,20.8266,34200.0
2006-05-16 15:40:00,39.22,39.29,39.22,39.29,31300.0,20.8266,20.8638,20.8266,20.8638,31300.0
2006-05-16 15:45:00,39.29,39.35,39.28,39.33,41400.0,20.8638,20.8957,20.8585,20.8851,41400.0
2006-05-16 15:50:00,39.34,39.4,39.33,39.34,45400.0,20.8904,20.9222,20.8851,20.8904,45400.0
2006-05-16 15:55:00,39.34,39.36,39.3,39.34,83200.0,20.8904,20.901,20.8691,20.8904,83200.0
2006-05-17 09:30:00,39.2,39.36,38.98,39.15,57800.0,20.816,20.901,20.6992,20.7895,57800.0
2006-05-17 09:35:00,39.14,39.16,38.94,38.95,41300.0,20.7842,20.7948,20.678,20.6833,41300.0
2006-05-17 09:40:00,38.96,39.04,38.8,38.86,56600.0,20.6886,20.7311,20.6036,20.6355,56600.0
2006-05-17 09:45:00,38.94,39.05,38.91,38.95,22700.0,20.678,20.7364,20.662,20.6833,22700.0
2006-05-17 09:50:00,38.96,39.06,38.89,38.96,18700.0,20.6886,20.7417,20.6514,20.6886,18700.0
2006-05-17 09:55:00,38.96,38.97,38.8,38.85,22700.0,20.6886,20.6939,20.6036,20.6302,22700.0
2006-05-17 10:00:00,38.8,38.85,38.78,38.82,21900.0,20.6036,20.6302,20.593,20.6142,21900.0
2006-05-17 10:05:00,38.85,38.97,38.77,38.8,27900.0,20.6302,20.6939,20.5877,20.6036,27900.0
2006-05-17 10:10:00,38.83,38.91,38.8,38.86,18700.0,20.6195,20.662,20.6036,20.6355,18700.0
2006-05-17 10:15:00,38.85,38.97,38.79,38.96,17800.0,20.6302,20.6939,20.5983,20.6886,17800.0
2006-05-17 10:20:00,38.93,38.98,38.89,38.98,7900.0,20.6726,20.6992,20.6514,20.6992,7900.0
2006-05-17 10:25:00,38.98,39.12,38.98,39.09,11100.0,20.6992,20.7735,20.6992,20.7576,11100.0
2006-05-17 10:30:00,39.05,39.17,39.02,39.15,10600.0,20.7364,20.8001,20.7204,20.7895,10600.0
2006-05-17 10:35:00,39.14,39.18,39.08,39.15,15200.0,20.7842,20.8054,20.7523,20.7895,15200.0
2006-05-17 10:40:00,39.1,39.18,39.0,39.16,17900.0,20.7629,20.8054,20.7098,20.7948,17900.0
2006-05-17 10:45:00,39.16,39.16,39.09,39.13,7800.0,20.7948,20.7948,20.7576,20.7788,7800.0
2006-05-17 10:50:00,39.13,39.13,39.03,39.06,7800.0,20.7788,20.7788,20.7257,20.7417,7800.0
2006-05-17 10:55:00,39.07,39.1,38.99,38.99,11600.0,20.747,20.7629,20.7045,20.7045,11600.0
2006-05-17 11:00:00,38.98,39.01,38.87,38.93,12500.0,20.6992,20.7151,20.6408,20.6726,12500.0
2006-05-17 11:05:00,38.93,38.93,38.85,38.89,14200.0,20.6726,20.6726,20.6302,20.6514,14200.0
2006-05-17 11:10:00,38.89,38.9,38.61,38.64,58700.0,20.6514,20.6567,20.5027,20.5186,58700.0
2006-05-17 11:15:00,38.62,38.72,38.59,38.67,26500.0,20.508,20.5611,20.4921,20.5346,26500.0
2006-05-17 11:20:00,38.67,38.74,38.67,38.7,33000.0,20.5346,20.5717,20.5346,20.5505,33000.0
2006-05-17 11:25:00,38.7,38.72,38.52,38.53,55900.0,20.5505,20.5611,20.4549,20.4602,55900.0
2006-05-17 11:30:00,38.53,38.65,38.52,38.64,44300.0,20.4602,20.524,20.4549,20.5186,44300.0
2006-05-17 11:35:00,38.64,38.73,38.55,38.71,18300.0,20.5186,20.5664,20.4709,20.5558,18300.0
2006-05-17 11:40:00,38.71,38.75,38.67,38.67,11900.0,20.5558,20.5771,20.5346,20.5346,11900.0
2006-05-17 11:45:00,38.67,38.72,38.63,38.69,11000.0,20.5346,20.5611,20.5133,20.5452,11000.0
2006-05-17 11:50:00,38.69,38.72,38.65,38.7,7600.0,20.5452,20.5611,20.524,20.5505,7600.0
2006-05-17 11:55:00,38.71,38.72,38.62,38.64,12300.0,20.5558,20.5611,20.508,20.5186,12300.0
2006-05-17 12:00:00,38.63,38.64,38.6,38.62,16200.0,20.5133,20.5186,20.4974,20.508,16200.0
2006-05-17 12:05:00,38.62,38.71,38.61,38.68,8300.0,20.508,20.5558,20.5027,20.5399,8300.0
2006-05-17 12:10:00,38.7,38.77,38.69,38.76,15700.0,20.5505,20.5877,20.5452,20.5824,15700.0
2006-05-17 12:15:00,38.77,38.8,38.77,38.79,19400.0,20.5877,20.6036,20.5877,20.5983,19400.0
2006-05-17 12:20:00,38.79,38.79,38.74,38.76,10700.0,20.5983,20.5983,20.5717,20.5824,10700.0
2006-05-17 12:25:00,38.76,38.76,38.65,38.7,11600.0,20.5824,20.5824,20.524,20.5505,11600.0
2006-05-17 12:30:00,38.7,38.74,38.69,38.73,11700.0,20.5505,20.5717,20.5452,20.5664,11700.0
2006-05-17 12:35:00,38.73,38.77,38.72,38.75,18000.0,20.5664,20.5877,20.5611,20.5771,18000.0
2006-05-17 12:40:00,38.75,38.76,38.66,38.66,9000.0,20.5771,20.5824,20.5293,20.5293,9000.0
2006-05-17 12:45:00,38.64,38.69,38.6,38.64,11000.0,20.5186,20.5452,20.4974,20.5186,11000.0
2006-05-17 12:50:00,38.64,38.65,38.54,38.65,13500.0,20.5186,20.524,20.4655,20.524,13500.0
2006-05-17 12:55:00,38.66,38.71,38.65,38.71,5700.0,20.5293,20.5558,20.524,20.5558,5700.0
2006-05-17 13:00:00,38.72,38.79,38.72,38.74,9500.0,20.5611,20.5983,20.5611,20.5717,9500.0
2006-05-17 13:05:00,38.76,38.76,38.67,38.69,6400.0,20.5824,20.5824,20.5346,20.5452,6400.0
2006-05-17 13:10:00,38.69,38.69,38.61,38.63,7300.0,20.5452,20.5452,20.5027,20.5133,7300.0
2006-05-17 13:15:00,38.63,38.67,38.57,38.66,8800.0,20.5133,20.5346,20.4815,20.5293,8800.0
2006-05-17 13:20:00,38.66,38.67,38.6,38.61,9800.0,20.5293,20.5346,20.4974,20.5027,9800.0
2006-05-17 13:25:00,38.6,38.62,38.55,38.58,6600.0,20.4974,20.508,20.4709,20.4868,6600.0
2006-05-17 13:30:00,38.58,38.66,38.58,38.6,7800.0,20.4868,20.5293,20.4868,20.4974,7800.0
2006-05-17 13:35:00,38.6,38.66,38.58,38.6,7600.0,20.4974,20.5293,20.4868,20.4974,7600.0
2006-05-17 13:40:00,38.59,38.61,38.55,38.6,7400.0,20.4921,20.5027,20.4709,20.4974,7400.0
2006-05-17 13:45:00,38.59,38.62,38.59,38.61,6600.0,20.4921,20.508,20.4921,20.5027,6600.0
2006-05-17 13:50:00,38.64,38.72,38.63,38.68,12900.0,20.5186,20.5611,20.5133,20.5399,12900.0
2006-05-17 13:55:00,38.72,38.72,38.69,38.71,6000.0,20.5611,20.5611,20.5452,20.5558,6000.0
2006-05-17 14:00:00,38.7,38.78,38.7,38.76,30600.0,20.5505,20.593,20.5505,20.5824,30600.0
2006-05-17 14:05:00,38.77,38.8,38.76,38.79,27400.0,20.5877,20.6036,20.5824,20.5983,27400.0
2006-05-17 14:10:00,38.78,38.8,38.75,38.75,19200.0,20.593,20.6036,20.5771,20.5771,19200.0
2006-05-17 14:15:00,38.76,38.76,38.66,38.68,21300.0,20.5824,20.5824,20.5293,20.5399,21300.0
2006-05-17 14:20:00,38.69,38.75,38.69,38.73,11700.0,20.5452,20.5771,20.5452,20.5664,11700.0
2006-05-17 14:25:00,38.74,38.75,38.72,38.75,13900.0,20.5717,20.5771,20.5611,20.5771,13900.0
2006-05-17 14:30:00,38.76,38.79,38.76,38.76,6100.0,20.5824,20.5983,20.5824,20.5824,6100.0
2006-05-17 14:35:00,38.76,38.76,38.55,38.62,23200.0,20.5824,20.5824,20.4709,20.508,23200.0
2006-05-17 14:40:00,38.61,38.62,38.55,38.56,9200.0,20.5027,20.508,20.4709,20.4762,9200.0
2006-05-17 14:45:00,38.57,38.59,38.51,38.52,31400.0,20.4815,20.4921,20.4496,20.4549,31400.0
2006-05-17 14:50:00,38.52,38.56,38.51,38.56,14200.0,20.4549,20.4762,20.4496,20.4762,14200.0
2006-05-17 14:55:00,38.56,38.68,38.55,38.63,19900.0,20.4762,20.5399,20.4709,20.5133,19900.0
2006-05-17 15:00:00,38.65,38.75,38.63,38.74,14300.0,20.524,20.5771,20.5133,20.5717,14300.0
2006-05-17 15:05:00,38.73,38.87,38.73,38.85,26900.0,20.5664,20.6408,20.5664,20.6302,26900.0
2006-05-17 15:10:00,38.86,38.86,38.73,38.84,31900.0,20.6355,20.6355,20.5664,20.6248,31900.0
2006-05-17 15:15:00,38.83,38.86,38.82,38.84,31600.0,20.6195,20.6355,20.6142,20.6248,31600.0
2006-05-17 15:20:00,38.85,38.85,38.79,38.79,38200.0,20.6302,20.6302,20.5983,20.5983,38200.0
2006-05-17 15:25:00,38.8,38.88,38.77,38.85,30500.0,20.6036,20.6461,20.5877,20.6302,30500.0
2006-05-17 15:30:00,38.86,38.88,38.85,38.88,18000.0,20.6355,20.6461,20.6302,20.6461,18000.0
2006-05-17 15:35:00,38.88,38.94,38.88,38.92,49400.0,20.6461,20.678,20.6461,20.6673,49400.0
2006-05-17 15:40:00,38.92,38.94,38.88,38.89,43300.0,20.6673,20.678,20.6461,20.6514,43300.0
2006-05-17 15:45:00,38.89,38.9,38.78,38.83,45400.0,20.6514,20.6567,20.593,20.6195,45400.0
2006-05-17 15:50:00,38.84,38.84,38.71,38.72,43000.0,20.6248,20.6248,20.5558,20.5611,43000.0
2006-05-17 15:55:00,38.72,38.74,38.68,38.68,70900.0,20.5611,20.5717,20.5399,20.5399,70900.0
2006-05-18 09:30:00,38.6,38.95,38.52,38.85,76900.0,20.4974,20.6833,20.4549,20.6302,76900.0
2006-05-18 09:35:00,38.84,38.85,38.65,38.69,23700.0,20.6248,20.6302,20.524,20.5452,23700.0
2006-05-18 09:40:00,38.65,38.69,38.53,38.6,29000.0,20.524,20.5452,20.4602,20.4974,29000.0
2006-05-18 09:45:00,38.61,38.72,38.59,38.68,23600.0,20.5027,20.5611,20.4921,20.5399,23600.0
2006-05-18 09:50:00,38.68,38.68,38.56,38.62,29100.0,20.5399,20.5399,20.4762,20.508,29100.0
2006-05-18 09:55:00,38.65,38.65,38.6,38.62,21000.0,20.524,20.524,20.4974,20.508,21000.0
2006-05-18 10:00:00,38.62,38.78,38.62,38.66,32200.0,20.508,20.593,20.508,20.5293,32200.0
2006-05-18 10:05:00,38.66,38.68,38.62,38.66,22600.0,20.5293,20.5399,20.508,20.5293,22600.0
2006-05-18 10:10:00,38.66,38.7,38.52,38.54,46100.0,20.5293,20.5505,20.4549,20.4655,46100.0
2006-05-18 10:15:00,38.53,38.72,38.51,38.66,53300.0,20.4602,20.5611,20.4496,20.5293,53300.0
2006-05-18 10:20:00,38.65,38.67,38.64,38.65,11800.0,20.524,20.5346,20.5186,20.524,11800.0
2006-05-18 10:25:00,38.65,38.76,38.65,38.73,21500.0,20.524,20.5824,20.524,20.5664,21500.0
2006-05-18 10:30:00,38.71,38.72,38.66,38.68,16600.0,20.5558,20.5611,20.5293,20.5399,16600.0
2006-05-18 10:35:00,38.66,38.71,38.64,38.71,17900.0,20.5293,20.5558,20.5186,20.5558,17900.0
2006-05-18 10:40:00,38.71,38.76,38.71,38.76,13100.0,20.5558,20.5824,20.5558,20.5824,13100.0
2006-05-18 10:45:00,38.75,38.79,38.74,38.76,20100.0,20.5771,20.5983,20.5717,20.5824,20100.0
2006-05-18 10:50:00,38.76,38.76,38.68,38.72,18200.0,20.5824,20.5824,20.5399,20.5611,18200.0
2006-05-18 10:55:00,38.71,38.72,38.67,38.7,10100.0,20.5558,20.5611,20.5346,20.5505,10100.0
2006-05-18 11:00:00,38.7,38.73,38.65,38.65,19500.0,20.5505,20.5664,20.524,20.524,19500.0
2006-05-18 11:05:00,38.64,38.64,38.58,38.59,13800.0,20.5186,20.5186,20.4868,20.4921,13800.0
2006-05-18 11:10:00,38.58,38.62,38.58,38.61,14500.0,20.4868,20.508,20.4868,20.5027,14500.0
2006-05-18 11:15:00,38.6,38.61,38.59,38.6,8200.0,20.4974,20.5027,20.4921,20.4974,8200.0
2006-05-18 11:20:00,38.6,38.66,38.59,38.62,7500.0,20.4974,20.5293,20.4921,20.508,7500.0
2006-05-18 11:25:00,38.62,38.75,38.62,38.72,16000.0,20.508,20.5771,20.508,20.5611,16000.0
2006-05-18 11:30:00,38.72,38.75,38.68,38.68,8600.0,20.5611,20.5771,20.5399,20.5399,8600.0
2006-05-18 11:35:00,38.69,38.7,38.65,38.66,8700.0,20.5452,20.5505,20.524,20.5293,8700.0
2006-05-18 11:40:00,38.64,38.65,38.6,38.62,17700.0,20.5186,20.524,20.4974,20.508,17700.0
2006-05-18 11:45:00,38.62,38.62,38.58,38.62,12600.0,20.508,20.508,20.4868,20.508,12600.0
2006-05-18 11:50:00,38.6,38.61,38.51,38.52,39300.0,20.4974,20.5027,20.4496,20.4549,39300.0
2006-05-18 11:55:00,38.52,38.63,38.52,38.61,20800.0,20.4549,20.5133,20.4549,20.5027,20800.0
2006-05-18 12:00:00,38.6,38.68,38.56,38.61,23400.0,20.4974,20.5399,20.4762,20.5027,23400.0
2006-05-18 12:05:00,38.61,38.71,38.6,38.68,13800.0,20.5027,20.5558,20.4974,20.5399,13800.0
2006-05-18 12:10:00,38.69,38.69,38.6,38.62,7000.0,20.5452,20.5452,20.4974,20.508,7000.0
2006-05-18 12:15:00,38.62,38.65,38.52,38.52,17800.0,20.508,20.524,20.4549,20.4549,17800.0
2006-05-18 12:20:00,38.52,38.57,38.52,38.55,19300.0,20.4549,20.4815,20.4549,20.4709,19300.0
2006-05-18 12:25:00,38.55,38.58,38.55,38.58,6400.0,20.4709,20.4868,20.4709,20.4868,6400.0
2006-05-18 12:30:00,38.58,38.6,38.56,38.57,10900.0,20.4868,20.4974,20.4762,20.4815,10900.0
2006-05-18 12:35:00,38.56,38.58,38.53,38.56,13500.0,20.4762,20.4868,20.4602,20.4762,13500.0
2006-05-18 12:40:00,38.56,38.59,38.54,38.55,8800.0,20.4762,20.4921,20.4655,20.4709,8800.0
2006-05-18 12:45:00,38.54,38.55,38.52,38.53,11500.0,20.4655,20.4709,20.4549,20.4602,11500.0
2006-05-18 12:50:00,38.53,38.54,38.52,38.52,8400.0,20.4602,20.4655,20.4549,20.4549,8400.0
2006-05-18 12:55:00,38.52,38.59,38.52,38.55,7400.0,20.4549,20.4921,20.4549,20.4709,7400.0
2006-05-18 13:00:00,38.57,38.57,38.52,38.53,5600.0,20.4815,20.4815,20.4549,20.4602,5600.0
2006-05-18 13:05:00,38.53,38.53,38.52,38.52,8500.0,20.4602,20.4602,20.4549,20.4549,8500.0
2006-05-18 13:10:00,38.52,38.56,38.52,38.53,23800.0,20.4549,20.4762,20.4549,20.4602,23800.0
2006-05-18 13:15:00,38.53,38.57,38.52,38.53,8800.0,20.4602,20.4815,20.4549,20.4602,8800.0
2006-05-18 13:20:00,38.54,38.54,38.53,38.54,2100.0,20.4655,20.4655,20.4602,20.4655,2100.0
2006-05-18 13:25:00,38.54,38.56,38.54,38.56,3400.0,20.4655,20.4762,20.4655,20.4762,3400.0
2006-05-18 13:30:00,38.56,38.56,38.52,38.54,11200.0,20.4762,20.4762,20.4549,20.4655,11200.0
2006-05-18 13:35:00,38.54,38.59,38.54,38.55,9900.0,20.4655,20.4921,20.4655,20.4709,9900.0
2006-05-18 13:40:00,38.55,38.55,38.52,38.55,5700.0,20.4709,20.4709,20.4549,20.4709,5700.0
2006-05-18 13:45:00,38.55,38.55,38.5,38.53,20100.0,20.4709,20.4709,20.4443,20.4602,20100.0
2006-05-18 13:50:00,38.53,38.54,38.52,38.54,5800.0,20.4602,20.4655,20.4549,20.4655,5800.0
2006-05-18 13:55:00,38.53,38.54,38.52,38.53,4500.0,20.4602,20.4655,20.4549,20.4602,4500.0
2006-05-18 14:00:00,38.53,38.55,38.5,38.54,16400.0,20.4602,20.4709,20.4443,20.4655,16400.0
2006-05-18 14:05:00,38.55,38.55,38.5,38.52,9600.0,20.4709,20.4709,20.4443,20.4549,9600.0
2006-05-18 14:10:00,38.52,38.53,38.5,38.53,17700.0,20.4549,20.4602,20.4443,20.4602,17700.0
2006-05-18 14:15:00,38.52,38.53,38.52,38.53,5800.0,20.4549,20.4602,20.4549,20.4602,5800.0
2006-05-18 14:20:00,38.52,38.53,38.52,38.53,10300.0,20.4549,20.4602,20.4549,20.4602,10300.0
2006-05-18 14:25:00,38.53,38.53,38.51,38.52,26300.0,20.4602,20.4602,20.4496,20.4549,26300.0
2006-05-18 14:30:00,38.53,38.54,38.51,38.53,15200.0,20.4602,20.4655,20.4496,20.4602,15200.0
2006-05-18 14:35:00,38.53,38.55,38.52,38.55,32300.0,20.4602,20.4709,20.4549,20.4709,32300.0
2006-05-18 14:40:00,38.55,38.55,38.52,38.54,15300.0,20.4709,20.4709,20.4549,20.4655,15300.0
2006-05-18 14:45:00,38.54,38.55,38.5,38.5,13700.0,20.4655,20.4709,20.4443,20.4443,13700.0
2006-05-18 14:50:00,38.52,38.55,38.52,38.53,10200.0,20.4549,20.4709,20.4549,20.4602,10200.0
2006-05-18 14:55:00,38.53,38.54,38.45,38.47,20400.0,20.4602,20.4655,20.4178,20.4284,20400.0
2006-05-18 15:00:00,38.47,38.48,38.44,38.47,22700.0,20.4284,20.4337,20.4124,20.4284,22700.0
2006-05-18 15:05:00,38.46,38.46,38.44,38.45,13100.0,20.4231,20.4231,20.4124,20.4178,13100.0
2006-05-18 15:10:00,38.45,38.45,38.4,38.43,29100.0,20.4178,20.4178,20.3912,20.4071,29100.0
2006-05-18 15:15:00,38.43,38.46,38.4,38.43,25100.0,20.4071,20.4231,20.3912,20.4071,25100.0
2006-05-18 15:20:00,38.44,38.44,38.32,38.33,34800.0,20.4124,20.4124,20.3487,20.354,34800.0
2006-05-18 15:25:00,38.33,38.36,38.28,38.31,38900.0,20.354,20.37,20.3275,20.3434,38900.0
2006-05-18 15:30:00,38.31,38.41,38.31,38.4,35400.0,20.3434,20.3965,20.3434,20.3912,35400.0
2006-05-18 15:35:00,38.4,38.49,38.4,38.49,73900.0,20.3912,20.439,20.3912,20.439,73900.0
2006-05-18 15:40:00,38.49,38.5,38.3,38.3,74500.0,20.439,20.4443,20.3381,20.3381,74500.0
2006-05-18 15:45:00,38.3,38.46,38.28,38.45,87600.0,20.3381,20.4231,20.3275,20.4178,87600.0
2006-05-18 15:50:00,38.46,38.48,38.43,38.46,50800.0,20.4231,20.4337,20.4071,20.4231,50800.0
2006-05-18 15:55:00,38.46,38.47,38.44,38.45,218500.0,20.4231,20.4284,20.4124,20.4178,218500.0
2006-05-19 09:30:00,38.2,38.7,38.19,38.51,1131600.0,20.285,20.5505,20.2797,20.4496,1131600.0
2006-05-19 09:35:00,38.58,38.59,38.5,38.53,29200.0,20.4868,20.4921,20.4443,20.4602,29200.0
2006-05-19 09:40:00,38.53,38.62,38.53,38.53,31700.0,20.4602,20.508,20.4602,20.4602,31700.0
2006-05-19 09:45:00,38.52,38.69,38.52,38.67,37700.0,20.4549,20.5452,20.4549,20.5346,37700.0
2006-05-19 09:50:00,38.68,38.81,38.55,38.64,36400.0,20.5399,20.6089,20.4709,20.5186,36400.0
2006-05-19 09:55:00,38.64,38.65,38.51,38.54,37400.0,20.5186,20.524,20.4496,20.4655,37400.0
2006-05-19 10:00:00,38.55,38.57,38.39,38.49,28400.0,20.4709,20.4815,20.3859,20.439,28400.0
2006-05-19 10:05:00,38.49,38.51,38.21,38.27,31800.0,20.439,20.4496,20.2903,20.3222,31800.0
2006-05-19 10:10:00,38.28,38.42,38.22,38.38,22600.0,20.3275,20.4018,20.2956,20.3806,22600.0
2006-05-19 10:15:00,38.41,38.41,38.25,38.35,17300.0,20.3965,20.3965,20.3115,20.3646,17300.0
2006-05-19 10:20:00,38.35,38.37,38.3,38.34,13100.0,20.3646,20.3753,20.3381,20.3593,13100.0
2006-05-19 10:25:00,38.35,38.47,38.33,38.43,17600.0,20.3646,20.4284,20.354,20.4071,17600.0
2006-05-19 10:30:00,38.43,38.48,38.36,38.48,21200.0,20.4071,20.4337,20.37,20.4337,21200.0
2006-05-19 10:35:00,38.5,38.56,38.45,38.5,17900.0,20.4443,20.4762,20.4178,20.4443,17900.0
2006-05-19 10:40:00,38.5,38.51,38.4,38.46,8200.0,20.4443,20.4496,20.3912,20.4231,8200.0
2006-05-19 10:45:00,38.46,38.52,38.45,38.51,24700.0,20.4231,20.4549,20.4178,20.4496,24700.0
2006-05-19 10:50:00,38.48,38.48,38.45,38.45,11400.0,20.4337,20.4337,20.4178,20.4178,11400.0
2006-05-19 10:55:00,38.45,38.55,38.45,38.49,13300.0,20.4178,20.4709,20.4178,20.439,13300.0
2006-05-19 11:00:00,38.52,38.54,38.5,38.53,10200.0,20.4549,20.4655,20.4443,20.4602,10200.0
2006-05-19 11:05:00,38.51,38.52,38.39,38.46,31400.0,20.4496,20.4549,20.3859,20.4231,31400.0
2006-05-19 11:10:00,38.46,38.46,38.3,38.37,32200.0,20.4231,20.4231,20.3381,20.3753,32200.0
2006-05-19 11:15:00,38.37,38.52,38.33,38.41,23600.0,20.3753,20.4549,20.354,20.3965,23600.0
2006-05-19 11:20:00,38.41,38.58,38.41,38.52,25700.0,20.3965,20.4868,20.3965,20.4549,25700.0
2006-05-19 11:25:00,38.51,38.59,38.47,38.57,19000.0,20.4496,20.4921,20.4284,20.4815,19000.0
2006-05-19 11:30:00,38.58,38.67,38.47,38.53,29500.0,20.4868,20.5346,20.4284,20.4602,29500.0
2006-05-19 11:35:00,38.53,38.53,38.38,38.4,32600.0,20.4602,20.4602,20.3806,20.3912,32600.0
2006-05-19 11:40:00,38.4,38.45,38.3,38.37,24800.0,20.3912,20.4178,20.3381,20.3753,24800.0
2006-05-19 11:45:00,38.38,38.43,38.37,38.42,5300.0,20.3806,20.4071,20.3753,20.4018,5300.0
2006-05-19 11:50:00,38.43,38.44,38.33,38.35,13200.0,20.4071,20.4124,20.354,20.3646,13200.0
2006-05-19 11:55:00,38.34,38.42,38.27,38.42,30800.0,20.3593,20.4018,20.3222,20.4018,30800.0
2006-05-19 12:00:00,38.41,38.42,38.34,38.4,19600.0,20.3965,20.4018,20.3593,20.3912,19600.0
2006-05-19 12:05:00,38.4,38.51,38.34,38.44,36700.0,20.3912,20.4496,20.3593,20.4124,36700.0
2006-05-19 12:10:00,38.44,38.56,38.44,38.49,23800.0,20.4124,20.4762,20.4124,20.439,23800.0
2006-05-19 12:15:00,38.48,38.48,38.39,38.4,6700.0,20.4337,20.4337,20.3859,20.3912,6700.0
2006-05-19 12:20:00,38.4,38.4,38.34,38.34,6500.0,20.3912,20.3912,20.3593,20.3593,6500.0
2006-05-19 12:25:00,38.35,38.36,38.34,38.36,2900.0,20.3646,20.37,20.3593,20.37,2900.0
2006-05-19 12:30:00,38.37,38.43,38.36,38.43,17100.0,20.3753,20.4071,20.37,20.4071,17100.0
2006-05-19 12:35:00,38.41,38.53,38.41,38.53,21000.0,20.3965,20.4602,20.3965,20.4602,21000.0
2006-05-19 12:40:00,38.53,38.55,38.47,38.53,22200.0,20.4602,20.4709,20.4284,20.4602,22200.0
2006-05-19 12:45:00,38.53,38.57,38.38,38.44,10000.0,20.4602,20.4815,20.3806,20.4124,10000.0
2006-05-19 12:50:00,38.44,38.49,38.43,38.45,5000.0,20.4124,20.439,20.4071,20.4178,5000.0
2006-05-19 12:55:00,38.45,38.47,38.42,38.45,11300.0,20.4178,20.4284,20.4018,20.4178,11300.0
2006-05-19 13:00:00,38.46,38.47,38.36,38.36,26400.0,20.4231,20.4284,20.37,20.37,26400.0
2006-05-19 13:05:00,38.37,38.44,38.32,38.34,9200.0,20.3753,20.4124,20.3487,20.3593,9200.0
2006-05-19 13:10:00,38.34,38.37,38.32,38.37,21800.0,20.3593,20.3753,20.3487,20.3753,21800.0
2006-05-19 13:15:00,38.36,38.4,38.35,38.4,9400.0,20.37,20.3912,20.3646,20.3912,9400.0
2006-05-19 13:20:00,38.4,38.43,38.34,38.41,11000.0,20.3912,20.4071,20.3593,20.3965,11000.0
2006-05-19 13:25:00,38.43,38.45,38.35,38.38,10800.0,20.4071,20.4178,20.3646,20.3806,10800.0
2006-05-19 13:30:00,38.38,38.39,38.32,38.32,8700.0,20.3806,20.3859,20.3487,20.3487,8700.0
2006-05-19 13:35:00,38.31,38.35,38.31,38.35,9200.0,20.3434,20.3646,20.3434,20.3646,9200.0
2006-05-19 13:40:00,38.35,38.44,38.33,38.39,10600.0,20.3646,20.4124,20.354,20.3859,10600.0
2006-05-19 13:45:00,38.4,38.47,38.37,38.44,16100.0,20.3912,20.4284,20.3753,20.4124,16100.0
2006-05-19 13:50:00,38.44,38.45,38.38,38.39,6300.0,20.4124,20.4178,20.3806,20.3859,6300.0
2006-05-19 13:55:00,38.39,38.39,38.32,38.37,7900.0,20.3859,20.3859,20.3487,20.3753,7900.0
2006-05-19 14:00:00,38.36,38.38,38.33,38.36,6500.0,20.37,20.3806,20.354,20.37,6500.0
2006-05-19 14:05:00,38.36,38.42,38.36,38.42,6200.0,20.37,20.4018,20.37,20.4018,6200.0
2006-05-19 14:10:00,38.42,38.45,38.37,38.45,10400.0,20.4018,20.4178,20.3753,20.4178,10400.0
2006-05-19 14:15:00,38.45,38.46,38.37,38.41,12600.0,20.4178,20.4231,20.3753,20.3965,12600.0
2006-05-19 14:20:00,38.39,38.45,38.38,38.45,10400.0,20.3859,20.4178,20.3806,20.4178,10400.0
2006-05-19 14:25:00,38.46,38.57,38.45,38.56,11300.0,20.4231,20.4815,20.4178,20.4762,11300.0
2006-05-19 14:30:00,38.56,38.56,38.35,38.41,17900.0,20.4762,20.4762,20.3646,20.3965,17900.0
2006-05-19 14:35:00,38.39,38.41,38.32,38.37,11400.0,20.3859,20.3965,20.3487,20.3753,11400.0
2006-05-19 14:40:00,38.37,38.42,38.34,38.39,9500.0,20.3753,20.4018,20.3593,20.3859,9500.0
2006-05-19 14:45:00,38.39,38.39,38.32,38.34,10900.0,20.3859,20.3859,20.3487,20.3593,10900.0
2006-05-19 14:50:00,38.34,38.35,38.22,38.23,28000.0,20.3593,20.3646,20.2956,20.3009,28000.0
2006-05-19 14:55:00,38.23,38.33,38.19,38.23,33800.0,20.3009,20.354,20.2797,20.3009,33800.0
2006-05-19 15:00:00,38.23,38.37,38.22,38.28,39900.0,20.3009,20.3753,20.2956,20.3275,39900.0
2006-05-19 15:05:00,38.28,38.35,38.24,38.33,21800.0,20.3275,20.3646,20.3062,20.354,21800.0
2006-05-19 15:10:00,38.33,38.33,38.22,38.28,38100.0,20.354,20.354,20.2956,20.3275,38100.0
2006-05-19 15:15:00,38.31,38.31,38.27,38.27,10200.0,20.3434,20.3434,20.3222,20.3222,10200.0
2006-05-19 15:20:00,38.28,38.33,38.24,38.29,21000.0,20.3275,20.354,20.3062,20.3328,21000.0
2006-05-19 15:25:00,38.27,38.4,38.27,38.36,13800.0,20.3222,20.3912,20.3222,20.37,13800.0
2006-05-19 15:30:00,38.37,38.46,38.36,38.36,39000.0,20.3753,20.4231,20.37,20.37,39000.0
2006-05-19 15:35:00,38.36,38.43,38.34,38.39,14700.0,20.37,20.4071,20.3593,20.3859,14700.0
2006-05-19 15:40:00,38.38,38.49,38.33,38.49,18700.0,20.3806,20.439,20.354,20.439,18700.0
2006-05-19 15:45:00,38.5,38.58,38.48,38.56,35800.0,20.4443,20.4868,20.4337,20.4762,35800.0
2006-05-19 15:50:00,38.55,38.63,38.53,38.58,68000.0,20.4709,20.5133,20.4602,20.4868,68000.0
2006-05-19 15:55:00,38.58,38.6,38.5,38.57,86500.0,20.4868,20.4974,20.4443,20.4815,86500.0
2006-05-22 09:30:00,38.19,38.43,38.04,38.14,61400.0,20.2797,20.4071,20.2,20.2531,61400.0
2006-05-22 09:35:00,38.14,38.44,38.14,38.41,25700.0,20.2531,20.4124,20.2531,20.3965,25700.0
2006-05-22 09:40:00,38.41,38.44,38.28,38.33,23000.0,20.3965,20.4124,20.3275,20.354,23000.0
2006-05-22 09:45:00,38.36,38.5,38.33,38.46,32300.0,20.37,20.4443,20.354,20.4231,32300.0
2006-05-22 09:50:00,38.49,38.69,38.46,38.67,26700.0,20.439,20.5452,20.4231,20.5346,26700.0
2006-05-22 09:55:00,38.68,38.68,38.48,38.51,16000.0,20.5399,20.5399,20.4337,20.4496,16000.0
2006-05-22 10:00:00,38.51,38.53,38.32,38.41,27900.0,20.4496,20.4602,20.3487,20.3965,27900.0
2006-05-22 10:05:00,38.43,38.53,38.38,38.42,24900.0,20.4071,20.4602,20.3806,20.4018,24900.0
2006-05-22 10:10:00,38.42,38.63,38.4,38.55,18000.0,20.4018,20.5133,20.3912,20.4709,18000.0
2006-05-22 10:15:00,38.56,38.64,38.49,38.58,17500.0,20.4762,20.5186,20.439,20.4868,17500.0
2006-05-22 10:20:00,38.58,38.59,38.42,38.42,17000.0,20.4868,20.4921,20.4018,20.4018,17000.0
2006-05-22 10:25:00,38.43,38.61,38.43,38.54,20200.0,20.4071,20.5027,20.4071,20.4655,20200.0
2006-05-22 10:30:00,38.52,38.62,38.52,38.61,20500.0,20.4549,20.508,20.4549,20.5027,20500.0
2006-05-22 10:35:00,38.61,38.7,38.61,38.68,13000.0,20.5027,20.5505,20.5027,20.5399,13000.0
2006-05-22 10:40:00,38.68,38.71,38.64,38.64,14100.0,20.5399,20.5558,20.5186,20.5186,14100.0
2006-05-22 10:45:00,38.65,38.78,38.65,38.78,18600.0,20.524,20.593,20.524,20.593,18600.0
2006-05-22 10:50:00,38.77,38.85,38.77,38.83,22400.0,20.5877,20.6302,20.5877,20.6195,22400.0
2006-05-22 10:55:00,38.85,38.85,38.73,38.76,22000.0,20.6302,20.6302,20.5664,20.5824,22000.0
2006-05-22 11:00:00,38.73,38.73,38.66,38.66,11800.0,20.5664,20.5664,20.5293,20.5293,11800.0
2006-05-22 11:05:00,38.64,38.73,38.59,38.68,12200.0,20.5186,20.5664,20.4921,20.5399,12200.0
2006-05-22 11:10:00,38.65,38.65,38.5,38.5,14700.0,20.524,20.524,20.4443,20.4443,14700.0
2006-05-22 11:15:00,38.5,38.5,38.35,38.38,22300.0,20.4443,20.4443,20.3646,20.3806,22300.0
2006-05-22 11:20:00,38.37,38.51,38.37,38.39,28500.0,20.3753,20.4496,20.3753,20.3859,28500.0
2006-05-22 11:25:00,38.43,38.43,38.34,38.42,20900.0,20.4071,20.4071,20.3593,20.4018,20900.0
2006-05-22 11:30:00,38.45,38.64,38.39,38.59,14500.0,20.4178,20.5186,20.3859,20.4921,14500.0
2006-05-22 11:35:00,38.58,38.6,38.44,38.5,10900.0,20.4868,20.4974,20.4124,20.4443,10900.0
2006-05-22 11:40:00,38.52,38.6,38.52,38.55,20900.0,20.4549,20.4974,20.4549,20.4709,20900.0
2006-05-22 11:45:00,38.57,38.67,38.52,38.52,31500.0,20.4815,20.5346,20.4549,20.4549,31500.0
2006-05-22 11:50:00,38.52,38.65,38.39,38.64,23400.0,20.4549,20.524,20.3859,20.5186,23400.0
2006-05-22 11:55:00,38.65,38.81,38.57,38.78,62300.0,20.524,20.6089,20.4815,20.593,62300.0
2006-05-22 12:00:00,38.78,38.9,38.72,38.9,39200.0,20.593,20.6567,20.5611,20.6567,39200.0
2006-05-22 12:05:00,38.89,39.01,38.76,38.82,27200.0,20.6514,20.7151,20.5824,20.6142,27200.0
2006-05-22 12:10:00,38.8,38.85,38.8,38.8,5900.0,20.6036,20.6302,20.6036,20.6036,5900.0
2006-05-22 12:15:00,38.8,38.82,38.8,38.8,13100.0,20.6036,20.6142,20.6036,20.6036,13100.0
2006-05-22 12:20:00,38.8,38.81,38.68,38.7,21300.0,20.6036,20.6089,20.5399,20.5505,21300.0
2006-05-22 12:25:00,38.69,38.69,38.6,38.66,21000.0,20.5452,20.5452,20.4974,20.5293,21000.0
2006-05-22 12:30:00,38.64,38.8,38.63,38.78,27200.0,20.5186,20.6036,20.5133,20.593,27200.0
2006-05-22 12:35:00,38.77,38.79,38.72,38.77,22700.0,20.5877,20.5983,20.5611,20.5877,22700.0
2006-05-22 12:40:00,38.77,38.84,38.72,38.83,24300.0,20.5877,20.6248,20.5611,20.6195,24300.0
2006-05-22 12:45:00,38.82,38.86,38.77,38.78,11900.0,20.6142,20.6355,20.5877,20.593,11900.0
2006-05-22 12:50:00,38.78,38.79,38.72,38.73,15900.0,20.593,20.5983,20.5611,20.5664,15900.0
2006-05-22 12:55:00,38.71,38.72,38.54,38.57,14600.0,20.5558,20.5611,20.4655,20.4815,14600.0
2006-05-22 13:00:00,38.59,38.73,38.5,38.62,15400.0,20.4921,20.5664,20.4443,20.508,15400.0
2006-05-22 13:05:00,38.62,38.66,38.5,38.59,13000.0,20.508,20.5293,20.4443,20.4921,13000.0
2006-05-22 13:10:00,38.58,38.7,38.57,38.64,10300.0,20.4868,20.5505,20.4815,20.5186,10300.0
2006-05-22 13:15:00,38.64,38.67,38.64,38.67,5700.0,20.5186,20.5346,20.5186,20.5346,5700.0
2006-05-22 13:20:00,38.65,38.74,38.64,38.7,13400.0,20.524,20.5717,20.5186,20.5505,13400.0
2006-05-22 13:25:00,38.69,38.74,38.65,38.73,19600.0,20.5452,20.5717,20.524,20.5664,19600.0
2006-05-22 13:30:00,38.74,38.74,38.73,38.73,12100.0,20.5717,20.5717,20.5664,20.5664,12100.0
2006-05-22 13:35:00,38.74,38.75,38.73,38.74,5600.0,20.5717,20.5771,20.5664,20.5717,5600.0
2006-05-22 13:40:00,38.74,38.74,38.67,38.71,20500.0,20.5717,20.5717,20.5346,20.5558,20500.0
2006-05-22 13:45:00,38.69,38.75,38.67,38.67,12500.0,20.5452,20.5771,20.5346,20.5346,12500.0
2006-05-22 13:50:00,38.66,38.76,38.65,38.71,14800.0,20.5293,20.5824,20.524,20.5558,14800.0
2006-05-22 13:55:00,38.71,38.71,38.68,38.69,4500.0,20.5558,20.5558,20.5399,20.5452,4500.0
2006-05-22 14:00:00,38.69,38.7,38.55,38.56,26000.0,20.5452,20.5505,20.4709,20.4762,26000.0
2006-05-22 14:05:00,38.53,38.6,38.53,38.6,11400.0,20.4602,20.4974,20.4602,20.4974,11400.0
2006-05-22 14:10:00,38.6,38.75,38.6,38.74,18100.0,20.4974,20.5771,20.4974,20.5717,18100.0
2006-05-22 14:15:00,38.72,38.82,38.69,38.73,16700.0,20.5611,20.6142,20.5452,20.5664,16700.0
2006-05-22 14:20:00,38.72,38.72,38.62,38.67,18200.0,20.5611,20.5611,20.508,20.5346,18200.0
2006-05-22 14:25:00,38.68,38.71,38.66,38.66,39000.0,20.5399,20.5558,20.5293,20.5293,39000.0
2006-05-22 14:30:00,38.67,38.71,38.65,38.69,12300.0,20.5346,20.5558,20.524,20.5452,12300.0
2006-05-22 14:35:00,38.69,38.7,38.64,38.65,14100.0,20.5452,20.5505,20.5186,20.524,14100.0
2006-05-22 14:40:00,38.65,38.65,38.52,38.53,17400.0,20.524,20.524,20.4549,20.4602,17400.0
2006-05-22 14:45:00,38.51,38.52,38.5,38.5,8700.0,20.4496,20.4549,20.4443,20.4443,8700.0
2006-05-22 14:50:00,38.5,38.57,38.5,38.57,15700.0,20.4443,20.4815,20.4443,20.4815,15700.0
2006-05-22 14:55:00,38.57,38.64,38.56,38.61,14700.0,20.4815,20.5186,20.4762,20.5027,14700.0
2006-05-22 15:00:00,38.61,38.72,38.58,38.72,23900.0,20.5027,20.5611,20.4868,20.5611,23900.0
2006-05-22 15:05:00,38.72,38.8,38.72,38.8,13300.0,20.5611,20.6036,20.5611,20.6036,13300.0
2006-05-22 15:10:00,38.8,38.82,38.73,38.76,23300.0,20.6036,20.6142,20.5664,20.5824,23300.0
2006-05-22 15:15:00,38.76,38.9,38.75,38.86,39800.0,20.5824,20.6567,20.5771,20.6355,39800.0
2006-05-22 15:20:00,38.89,38.93,38.81,38.84,30200.0,20.6514,20.6726,20.6089,20.6248,30200.0
2006-05-22 15:25:00,38.84,38.88,38.82,38.87,24400.0,20.6248,20.6461,20.6142,20.6408,24400.0
2006-05-22 15:30:00,38.88,38.93,38.81,38.93,35400.0,20.6461,20.6726,20.6089,20.6726,35400.0
2006-05-22 15:35:00,38.93,38.98,38.92,38.97,34900.0,20.6726,20.6992,20.6673,20.6939,34900.0
2006-05-22 15:40:00,38.96,38.96,38.86,38.87,51500.0,20.6886,20.6886,20.6355,20.6408,51500.0
2006-05-22 15:45:00,38.87,38.93,38.85,38.91,48400.0,20.6408,20.6726,20.6302,20.662,48400.0
2006-05-22 15:50:00,38.91,38.93,38.8,38.8,104100.0,20.662,20.6726,20.6036,20.6036,104100.0
2006-05-22 15:55:00,38.78,38.78,38.68,38.76,81500.0,20.593,20.593,20.5399,20.5824,81500.0
2006-05-23 09:30:00,38.78,38.79,38.31,38.33,77800.0,20.593,20.5983,20.3434,20.354,77800.0
2006-05-23 09:35:00,38.34,38.66,38.31,38.62,48600.0,20.3593,20.5293,20.3434,20.508,48600.0
2006-05-23 09:40:00,38.62,38.69,38.51,38.54,26200.0,20.508,20.5452,20.4496,20.4655,26200.0
2006-05-23 09:45:00,38.52,38.7,38.52,38.63,26000.0,20.4549,20.5505,20.4549,20.5133,26000.0
2006-05-23 09:50:00,38.66,38.75,38.59,38.74,11200.0,20.5293,20.5771,20.4921,20.5717,11200.0
2006-05-23 09:55:00,38.74,38.81,38.57,38.73,20900.0,20.5717,20.6089,20.4815,20.5664,20900.0
2006-05-23 10:00:00,38.78,38.81,38.71,38.79,29300.0,20.593,20.6089,20.5558,20.5983,29300.0
2006-05-23 10:05:00,38.81,38.89,38.79,38.83,15100.0,20.6089,20.6514,20.5983,20.6195,15100.0
2006-05-23 10:10:00,38.84,38.86,38.73,38.84,21400.0,20.6248,20.6355,20.5664,20.6248,21400.0
2006-05-23 10:15:00,38.83,38.83,38.75,38.79,12200.0,20.6195,20.6195,20.5771,20.5983,12200.0
2006-05-23 10:20:00,38.81,38.92,38.8,38.84,24700.0,20.6089,20.6673,20.6036,20.6248,24700.0
2006-05-23 10:25:00,38.8,38.88,38.78,38.88,14000.0,20.6036,20.6461,20.593,20.6461,14000.0
2006-05-23 10:30:00,38.88,38.92,38.8,38.84,79600.0,20.6461,20.6673,20.6036,20.6248,79600.0
2006-05-23 10:35:00,38.84,38.94,38.84,38.88,8400.0,20.6248,20.678,20.6248,20.6461,8400.0
2006-05-23 10:40:00,38.86,38.9,38.82,38.82,9300.0,20.6355,20.6567,20.6142,20.6142,9300.0
2006-05-23 10:45:00,38.81,38.83,38.8,38.83,12300.0,20.6089,20.6195,20.6036,20.6195,12300.0
2006-05-23 10:50:00,38.84,38.86,38.83,38.83,6800.0,20.6248,20.6355,20.6195,20.6195,6800.0
2006-05-23 10:55:00,38.83,38.83,38.8,38.8,5900.0,20.6195,20.6195,20.6036,20.6036,5900.0
2006-05-23 11:00:00,38.8,38.83,38.8,38.83,27800.0,20.6036,20.6195,20.6036,20.6195,27800.0
2006-05-23 11:05:00,38.82,38.84,38.66,38.66,21500.0,20.6142,20.6248,20.5293,20.5293,21500.0
2006-05-23 11:10:00,38.61,38.7,38.58,38.69,15100.0,20.5027,20.5505,20.4868,20.5452,15100.0
2006-05-23 11:15:00,38.68,38.73,38.59,38.71,13400.0,20.5399,20.5664,20.4921,20.5558,13400.0
2006-05-23 11:20:00,38.71,38.71,38.59,38.59,6500.0,20.5558,20.5558,20.4921,20.4921,6500.0
2006-05-23 11:25:00,38.6,38.61,38.53,38.56,8100.0,20.4974,20.5027,20.4602,20.4762,8100.0
2006-05-23 11:30:00,38.55,38.56,38.5,38.5,14500.0,20.4709,20.4762,20.4443,20.4443,14500.0
2006-05-23 11:35:00,38.49,38.53,38.44,38.44,27400.0,20.439,20.4602,20.4124,20.4124,27400.0
2006-05-23 11:40:00,38.45,38.45,38.42,38.44,27700.0,20.4178,20.4178,20.4018,20.4124,27700.0
2006-05-23 11:45:00,38.44,38.44,38.42,38.43,14300.0,20.4124,20.4124,20.4018,20.4071,14300.0
2006-05-23 11:50:00,38.43,38.45,38.35,38.37,14700.0,20.4071,20.4178,20.3646,20.3753,14700.0
2006-05-23 11:55:00,38.36,38.36,38.33,38.34,14400.0,20.37,20.37,20.354,20.3593,14400.0
2006-05-23 12:00:00,38.33,38.34,38.3,38.31,12100.0,20.354,20.3593,20.3381,20.3434,12100.0
2006-05-23 12:05:00,38.31,38.39,38.31,38.36,9400.0,20.3434,20.3859,20.3434,20.37,9400.0
2006-05-23 12:10:00,38.36,38.39,38.35,38.39,9300.0,20.37,20.3859,20.3646,20.3859,9300.0
2006-05-23 12:15:00,38.4,38.45,38.39,38.45,7600.0,20.3912,20.4178,20.3859,20.4178,7600.0
2006-05-23 12:20:00,38.44,38.47,38.43,38.43,13000.0,20.4124,20.4284,20.4071,20.4071,13000.0
2006-05-23 12:25:00,38.43,38.43,38.42,38.43,10700.0,20.4071,20.4071,20.4018,20.4071,10700.0
2006-05-23 12:30:00,38.43,38.43,38.38,38.39,6600.0,20.4071,20.4071,20.3806,20.3859,6600.0
2006-05-23 12:35:00,38.39,38.42,38.32,38.41,11600.0,20.3859,20.4018,20.3487,20.3965,11600.0
2006-05-23 12:40:00,38.41,38.42,38.39,38.4,14400.0,20.3965,20.4018,20.3859,20.3912,14400.0
2006-05-23 12:45:00,38.39,38.4,38.38,38.4,5400.0,20.3859,20.3912,20.3806,20.3912,5400.0
2006-05-23 12:50:00,38.4,38.4,38.37,38.4,6700.0,20.3912,20.3912,20.3753,20.3912,6700.0
2006-05-23 12:55:00,38.4,38.4,38.37,38.39,9400.0,20.3912,20.3912,20.3753,20.3859,9400.0
2006-05-23 13:00:00,38.38,38.4,38.37,38.38,6500.0,20.3806,20.3912,20.3753,20.3806,6500.0
2006-05-23 13:05:00,38.36,38.38,38.35,38.36,13400.0,20.37,20.3806,20.3646,20.37,13400.0
2006-05-23 13:10:00,38.37,38.4,38.37,38.38,6500.0,20.3753,20.3912,20.3753,20.3806,6500.0
2006-05-23 13:15:00,38.39,38.39,38.36,38.38,11900.0,20.3859,20.3859,20.37,20.3806,11900.0
2006-05-23 13:20:00,38.37,38.38,38.35,38.37,15500.0,20.3753,20.3806,20.3646,20.3753,15500.0
2006-05-23 13:25:00,38.37,38.45,38.37,38.39,11000.0,20.3753,20.4178,20.3753,20.3859,11000.0
2006-05-23 13:30:00,38.4,38.43,38.35,38.35,14800.0,20.3912,20.4071,20.3646,20.3646,14800.0
2006-05-23 13:35:00,38.35,38.41,38.34,38.37,17400.0,20.3646,20.3965,20.3593,20.3753,17400.0
2006-05-23 13:40:00,38.36,38.39,38.36,38.37,3400.0,20.37,20.3859,20.37,20.3753,3400.0
2006-05-23 13:45:00,38.38,38.38,38.35,38.35,5300.0,20.3806,20.3806,20.3646,20.3646,5300.0
2006-05-23 13:50:00,38.36,38.36,38.32,38.34,11900.0,20.37,20.37,20.3487,20.3593,11900.0
2006-05-23 13:55:00,38.33,38.33,38.25,38.25,13300.0,20.354,20.354,20.3115,20.3115,13300.0
2006-05-23 14:00:00,38.25,38.29,38.22,38.29,13700.0,20.3115,20.3328,20.2956,20.3328,13700.0
2006-05-23 14:05:00,38.28,38.31,38.28,38.28,22000.0,20.3275,20.3434,20.3275,20.3275,22000.0
2006-05-23 14:10:00,38.28,38.31,38.24,38.31,9200.0,20.3275,20.3434,20.3062,20.3434,9200.0
2006-05-23 14:15:00,38.31,38.31,38.25,38.26,13700.0,20.3434,20.3434,20.3115,20.3169,13700.0
2006-05-23 14:20:00,38.26,38.27,38.24,38.26,26800.0,20.3169,20.3222,20.3062,20.3169,26800.0
2006-05-23 14:25:00,38.26,38.29,38.25,38.25,18100.0,20.3169,20.3328,20.3115,20.3115,18100.0
2006-05-23 14:30:00,38.25,38.34,38.24,38.31,16100.0,20.3115,20.3593,20.3062,20.3434,16100.0
2006-05-23 14:35:00,38.32,38.32,38.3,38.3,11000.0,20.3487,20.3487,20.3381,20.3381,11000.0
2006-05-23 14:40:00,38.3,38.3,38.23,38.26,38900.0,20.3381,20.3381,20.3009,20.3169,38900.0
2006-05-23 14:45:00,38.27,38.27,38.19,38.2,29600.0,20.3222,20.3222,20.2797,20.285,29600.0
2006-05-23 14:50:00,38.2,38.23,38.19,38.2,21500.0,20.285,20.3009,20.2797,20.285,21500.0
2006-05-23 14:55:00,38.19,38.22,38.18,38.2,19500.0,20.2797,20.2956,20.2744,20.285,19500.0
2006-05-23 15:00:00,38.2,38.2,38.1,38.12,29400.0,20.285,20.285,20.2319,20.2425,29400.0
2006-05-23 15:05:00,38.13,38.18,38.13,38.16,20600.0,20.2478,20.2744,20.2478,20.2638,20600.0
2006-05-23 15:10:00,38.16,38.26,38.14,38.24,20600.0,20.2638,20.3169,20.2531,20.3062,20600.0
2006-05-23 15:15:00,38.24,38.32,38.23,38.29,22000.0,20.3062,20.3487,20.3009,20.3328,22000.0
2006-05-23 15:20:00,38.28,38.32,38.27,38.28,15800.0,20.3275,20.3487,20.3222,20.3275,15800.0
2006-05-23 15:25:00,38.28,38.28,38.17,38.18,20600.0,20.3275,20.3275,20.2691,20.2744,20600.0
2006-05-23 15:30:00,38.17,38.18,38.1,38.16,38200.0,20.2691,20.2744,20.2319,20.2638,38200.0
2006-05-23 15:35:00,38.15,38.21,38.12,38.15,39600.0,20.2584,20.2903,20.2425,20.2584,39600.0
2006-05-23 15:40:00,38.15,38.15,38.03,38.03,59300.0,20.2584,20.2584,20.1947,20.1947,59300.0
2006-05-23 15:45:00,38.03,38.1,37.85,37.95,143900.0,20.1947,20.2319,20.0991,20.1522,143900.0
2006-05-23 15:50:00,37.96,37.96,37.84,37.84,103200.0,20.1576,20.1576,20.0938,20.0938,103200.0
2006-05-23 15:55:00,37.85,37.92,37.84,37.9,100000.0,20.0991,20.1363,20.0938,20.1257,100000.0
2006-05-24 09:30:00,37.7,37.7,37.17,37.19,101600.0,20.0195,20.0195,19.738,19.7487,101600.0
2006-05-24 09:35:00,37.18,37.4,37.14,37.3,44200.0,19.7434,19.8602,19.7221,19.8071,44200.0
2006-05-24 09:40:00,37.31,37.35,37.22,37.35,21000.0,19.8124,19.8336,19.7646,19.8336,21000.0
2006-05-24 09:45:00,37.35,37.53,37.3,37.52,34400.0,19.8336,19.9292,19.8071,19.9239,34400.0
2006-05-24 09:50:00,37.55,37.58,37.4,37.45,22900.0,19.9398,19.9558,19.8602,19.8867,22900.0
2006-05-24 09:55:00,37.46,37.64,37.46,37.63,12200.0,19.892,19.9876,19.892,19.9823,12200.0
2006-05-24 10:00:00,37.6,37.86,37.57,37.71,24300.0,19.9664,20.1044,19.9505,20.0248,24300.0
2006-05-24 10:05:00,37.71,37.9,37.64,37.87,8500.0,20.0248,20.1257,19.9876,20.1098,8500.0
2006-05-24 10:10:00,37.86,37.88,37.74,37.74,20200.0,20.1044,20.1151,20.0407,20.0407,20200.0
2006-05-24 10:15:00,37.74,37.86,37.73,37.75,14700.0,20.0407,20.1044,20.0354,20.046,14700.0
2006-05-24 10:20:00,37.77,37.87,37.77,37.85,12400.0,20.0567,20.1098,20.0567,20.0991,12400.0
2006-05-24 10:25:00,37.88,37.95,37.81,37.9,21300.0,20.1151,20.1522,20.0779,20.1257,21300.0
2006-05-24 10:30:00,37.88,37.98,37.77,37.98,22200.0,20.1151,20.1682,20.0567,20.1682,22200.0
2006-05-24 10:35:00,37.99,38.07,37.97,38.01,28400.0,20.1735,20.216,20.1629,20.1841,28400.0
2006-05-24 10:40:00,38.0,38.04,37.89,37.92,21800.0,20.1788,20.2,20.1204,20.1363,21800.0
2006-05-24 10:45:00,37.9,38.02,37.9,38.0,25700.0,20.1257,20.1894,20.1257,20.1788,25700.0
2006-05-24 10:50:00,38.01,38.1,38.01,38.04,7700.0,20.1841,20.2319,20.1841,20.2,7700.0
2006-05-24 10:55:00,38.04,38.04,37.9,37.92,14500.0,20.2,20.2,20.1257,20.1363,14500.0
2006-05-24 11:00:00,37.92,37.97,37.86,37.87,20300.0,20.1363,20.1629,20.1044,20.1098,20300.0
2006-05-24 11:05:00,37.87,37.95,37.87,37.9,12000.0,20.1098,20.1522,20.1098,20.1257,12000.0
2006-05-24 11:10:00,37.89,37.98,37.85,37.93,18400.0,20.1204,20.1682,20.0991,20.1416,18400.0
2006-05-24 11:15:00,37.93,37.96,37.88,37.88,9800.0,20.1416,20.1576,20.1151,20.1151,9800.0
2006-05-24 11:20:00,37.88,38.01,37.85,38.0,19900.0,20.1151,20.1841,20.0991,20.1788,19900.0
2006-05-24 11:25:00,38.0,38.0,37.84,37.88,13300.0,20.1788,20.1788,20.0938,20.1151,13300.0
2006-05-24 11:30:00,37.88,37.88,37.68,37.86,31600.0,20.1151,20.1151,20.0089,20.1044,31600.0
2006-05-24 11:35:00,37.87,37.91,37.86,37.88,8500.0,20.1098,20.131,20.1044,20.1151,8500.0
2006-05-24 11:40:00,37.88,37.94,37.88,37.94,15500.0,20.1151,20.1469,20.1151,20.1469,15500.0
2006-05-24 11:45:00,37.94,37.95,37.91,37.92,13900.0,20.1469,20.1522,20.131,20.1363,13900.0
2006-05-24 11:50:00,37.92,38.02,37.91,38.01,24600.0,20.1363,20.1894,20.131,20.1841,24600.0
2006-05-24 11:55:00,38.0,38.08,38.0,38.05,16800.0,20.1788,20.2213,20.1788,20.2053,16800.0
2006-05-24 12:00:00,38.06,38.09,38.01,38.07,14800.0,20.2107,20.2266,20.1841,20.216,14800.0
2006-05-24 12:05:00,38.06,38.11,38.0,38.04,15700.0,20.2107,20.2372,20.1788,20.2,15700.0
2006-05-24 12:10:00,38.06,38.1,38.02,38.04,9800.0,20.2107,20.2319,20.1894,20.2,9800.0
2006-05-24 12:15:00,38.06,38.1,38.05,38.05,4700.0,20.2107,20.2319,20.2053,20.2053,4700.0
2006-05-24 12:20:00,38.06,38.09,37.99,38.0,21200.0,20.2107,20.2266,20.1735,20.1788,21200.0
2006-05-24 12:25:00,38.01,38.03,37.92,37.96,25000.0,20.1841,20.1947,20.1363,20.1576,25000.0
2006-05-24 12:30:00,37.96,37.97,37.95,37.95,6300.0,20.1576,20.1629,20.1522,20.1522,6300.0
2006-05-24 12:35:00,37.95,38.04,37.95,38.0,41800.0,20.1522,20.2,20.1522,20.1788,41800.0
2006-05-24 12:40:00,38.0,38.0,37.85,37.87,22300.0,20.1788,20.1788,20.0991,20.1098,22300.0
2006-05-24 12:45:00,37.89,37.91,37.83,37.91,20300.0,20.1204,20.131,20.0885,20.131,20300.0
2006-05-24 12:50:00,37.89,38.0,37.88,37.99,14200.0,20.1204,20.1788,20.1151,20.1735,14200.0
2006-05-24 12:55:00,37.99,38.0,37.88,37.89,15300.0,20.1735,20.1788,20.1151,20.1204,15300.0
2006-05-24 13:00:00,37.89,37.89,37.72,37.88,28000.0,20.1204,20.1204,20.0301,20.1151,28000.0
2006-05-24 13:05:00,37.88,37.98,37.88,37.92,25500.0,20.1151,20.1682,20.1151,20.1363,25500.0
2006-05-24 13:10:00,37.92,38.0,37.92,37.97,19900.0,20.1363,20.1788,20.1363,20.1629,19900.0
2006-05-24 13:15:00,37.93,37.93,37.77,37.84,16300.0,20.1416,20.1416,20.0567,20.0938,16300.0
2006-05-24 13:20:00,37.86,37.95,37.84,37.91,12100.0,20.1044,20.1522,20.0938,20.131,12100.0
2006-05-24 13:25:00,37.91,37.95,37.85,37.85,12500.0,20.131,20.1522,20.0991,20.0991,12500.0
2006-05-24 13:30:00,37.86,37.91,37.8,37.8,23100.0,20.1044,20.131,20.0726,20.0726,23100.0
2006-05-24 13:35:00,37.8,38.0,37.8,37.98,21100.0,20.0726,20.1788,20.0726,20.1682,21100.0
2006-05-24 13:40:00,37.98,37.99,37.8,37.97,23500.0,20.1682,20.1735,20.0726,20.1629,23500.0
2006-05-24 13:45:00,37.98,38.21,37.97,38.1,35500.0,20.1682,20.2903,20.1629,20.2319,35500.0
2006-05-24 13:50:00,38.09,38.12,38.04,38.11,21100.0,20.2266,20.2425,20.2,20.2372,21100.0
2006-05-24 13:55:00,38.11,38.25,38.1,38.18,13800.0,20.2372,20.3115,20.2319,20.2744,13800.0
2006-05-24 14:00:00,38.19,38.31,38.17,38.22,33600.0,20.2797,20.3434,20.2691,20.2956,33600.0
2006-05-24 14:05:00,38.22,38.27,38.07,38.08,24300.0,20.2956,20.3222,20.216,20.2213,24300.0
2006-05-24 14:10:00,38.1,38.16,38.03,38.13,15800.0,20.2319,20.2638,20.1947,20.2478,15800.0
2006-05-24 14:15:00,38.13,38.23,38.08,38.16,17800.0,20.2478,20.3009,20.2213,20.2638,17800.0
2006-05-24 14:20:00,38.17,38.17,38.04,38.09,24000.0,20.2691,20.2691,20.2,20.2266,24000.0
2006-05-24 14:25:00,38.1,38.13,37.99,38.1,36600.0,20.2319,20.2478,20.1735,20.2319,36600.0
2006-05-24 14:30:00,38.06,38.18,38.0,38.14,9900.0,20.2107,20.2744,20.1788,20.2531,9900.0
2006-05-24 14:35:00,38.12,38.25,38.04,38.22,29100.0,20.2425,20.3115,20.2,20.2956,29100.0
2006-05-24 14:40:00,38.21,38.3,38.18,38.27,13500.0,20.2903,20.3381,20.2744,20.3222,13500.0
2006-05-24 14:45:00,38.26,38.42,38.26,38.39,28900.0,20.3169,20.4018,20.3169,20.3859,28900.0
2006-05-24 14:50:00,38.4,38.4,38.11,38.17,35400.0,20.3912,20.3912,20.2372,20.2691,35400.0
2006-05-24 14:55:00,38.18,38.35,38.17,38.33,32100.0,20.2744,20.3646,20.2691,20.354,32100.0
2006-05-24 15:00:00,38.33,38.36,38.18,38.28,55800.0,20.354,20.37,20.2744,20.3275,55800.0
2006-05-24 15:05:00,38.32,38.35,38.12,38.27,48300.0,20.3487,20.3646,20.2425,20.3222,48300.0
2006-05-24 15:10:00,38.27,38.31,38.15,38.28,31200.0,20.3222,20.3434,20.2584,20.3275,31200.0
2006-05-24 15:15:00,38.27,38.36,38.24,38.28,39600.0,20.3222,20.37,20.3062,20.3275,39600.0
2006-05-24 15:20:00,38.28,38.37,38.16,38.29,35900.0,20.3275,20.3753,20.2638,20.3328,35900.0
2006-05-24 15:25:00,38.27,38.35,38.2,38.28,25700.0,20.3222,20.3646,20.285,20.3275,25700.0
2006-05-24 15:30:00,38.29,38.42,38.25,38.3,48000.0,20.3328,20.4018,20.3115,20.3381,48000.0
2006-05-24 15:35:00,38.31,38.41,38.27,38.39,83400.0,20.3434,20.3965,20.3222,20.3859,83400.0
2006-05-24 15:40:00,38.37,38.45,38.33,38.45,39500.0,20.3753,20.4178,20.354,20.4178,39500.0
2006-05-24 15:45:00,38.44,38.49,38.4,38.44,43000.0,20.4124,20.439,20.3912,20.4124,43000.0
2006-05-24 15:50:00,38.43,38.44,38.41,38.42,33000.0,20.4071,20.4124,20.3965,20.4018,33000.0
2006-05-24 15:55:00,38.42,38.43,38.32,38.33,42400.0,20.4018,20.4071,20.3487,20.354,42400.0
2006-05-25 09:30:00,38.23,38.36,37.4,37.71,84800.0,20.3009,20.37,19.8602,20.0248,84800.0
2006-05-25 09:35:00,37.67,37.85,37.61,37.76,33200.0,20.0036,20.0991,19.9717,20.0513,33200.0
2006-05-25 09:40:00,37.73,37.91,37.66,37.89,30800.0,20.0354,20.131,19.9982,20.1204,30800.0
2006-05-25 09:45:00,37.88,37.93,37.87,37.93,19800.0,20.1151,20.1416,20.1098,20.1416,19800.0
2006-05-25 09:50:00,37.91,38.04,37.85,38.02,83200.0,20.131,20.2,20.0991,20.1894,83200.0
2006-05-25 09:55:00,38.01,38.18,38.01,38.16,26900.0,20.1841,20.2744,20.1841,20.2638,26900.0
2006-05-25 10:00:00,38.15,38.2,38.1,38.14,17300.0,20.2584,20.285,20.2319,20.2531,17300.0
2006-05-25 10:05:00,38.17,38.21,38.16,38.17,14300.0,20.2691,20.2903,20.2638,20.2691,14300.0
2006-05-25 10:10:00,38.17,38.2,38.0,38.05,18500.0,20.2691,20.285,20.1788,20.2053,18500.0
2006-05-25 10:15:00,38.07,38.14,38.02,38.12,15300.0,20.216,20.2531,20.1894,20.2425,15300.0
2006-05-25 10:20:00,38.12,38.18,38.07,38.13,24200.0,20.2425,20.2744,20.216,20.2478,24200.0
2006-05-25 10:25:00,38.14,38.16,38.1,38.13,9100.0,20.2531,20.2638,20.2319,20.2478,9100.0
2006-05-25 10:30:00,38.16,38.2,38.13,38.19,13100.0,20.2638,20.285,20.2478,20.2797,13100.0
2006-05-25 10:35:00,38.18,38.18,38.08,38.1,17500.0,20.2744,20.2744,20.2213,20.2319,17500.0
2006-05-25 10:40:00,38.09,38.15,38.04,38.09,55500.0,20.2266,20.2584,20.2,20.2266,55500.0
2006-05-25 10:45:00,38.11,38.13,38.07,38.13,12200.0,20.2372,20.2478,20.216,20.2478,12200.0
2006-05-25 10:50:00,38.13,38.14,38.05,38.12,11400.0,20.2478,20.2531,20.2053,20.2425,11400.0
2006-05-25 10:55:00,38.1,38.14,38.06,38.07,9400.0,20.2319,20.2531,20.2107,20.216,9400.0
2006-05-25 11:00:00,38.08,38.1,38.05,38.09,13600.0,20.2213,20.2319,20.2053,20.2266,13600.0
2006-05-25 11:05:00,38.09,38.16,38.08,38.16,7900.0,20.2266,20.2638,20.2213,20.2638,7900.0
2006-05-25 11:10:00,38.17,38.18,38.05,38.05,7600.0,20.2691,20.2744,20.2053,20.2053,7600.0
2006-05-25 11:15:00,38.05,38.1,38.04,38.09,32800.0,20.2053,20.2319,20.2,20.2266,32800.0
2006-05-25 11:20:00,38.09,38.09,37.98,38.0,23400.0,20.2266,20.2266,20.1682,20.1788,23400.0
2006-05-25 11:25:00,38.01,38.06,38.01,38.05,9100.0,20.1841,20.2107,20.1841,20.2053,9100.0
2006-05-25 11:30:00,38.06,38.1,38.02,38.03,10100.0,20.2107,20.2319,20.1894,20.1947,10100.0
2006-05-25 11:35:00,38.02,38.03,37.94,37.98,14700.0,20.1894,20.1947,20.1469,20.1682,14700.0
2006-05-25 11:40:00,37.97,38.1,37.96,38.1,13300.0,20.1629,20.2319,20.1576,20.2319,13300.0
2006-05-25 11:45:00,38.09,38.1,38.09,38.1,7500.0,20.2266,20.2319,20.2266,20.2319,7500.0
2006-05-25 11:50:00,38.09,38.1,38.05,38.09,7100.0,20.2266,20.2319,20.2053,20.2266,7100.0
2006-05-25 11:55:00,38.09,38.1,38.09,38.1,4500.0,20.2266,20.2319,20.2266,20.2319,4500.0
2006-05-25 12:00:00,38.1,38.1,38.02,38.03,12100.0,20.2319,20.2319,20.1894,20.1947,12100.0
2006-05-25 12:05:00,38.02,38.06,37.98,38.05,9400.0,20.1894,20.2107,20.1682,20.2053,9400.0
2006-05-25 12:10:00,38.04,38.05,38.02,38.04,8100.0,20.2,20.2053,20.1894,20.2,8100.0
2006-05-25 12:15:00,38.04,38.05,38.0,38.01,41600.0,20.2,20.2053,20.1788,20.1841,41600.0
2006-05-25 12:20:00,38.0,38.0,37.92,37.92,15000.0,20.1788,20.1788,20.1363,20.1363,15000.0
2006-05-25 12:25:00,37.9,37.95,37.9,37.94,44100.0,20.1257,20.1522,20.1257,20.1469,44100.0
2006-05-25 12:30:00,37.95,37.95,37.91,37.93,22600.0,20.1522,20.1522,20.131,20.1416,22600.0
2006-05-25 12:35:00,37.93,37.95,37.91,37.94,17800.0,20.1416,20.1522,20.131,20.1469,17800.0
2006-05-25 12:40:00,37.94,37.95,37.87,37.92,30600.0,20.1469,20.1522,20.1098,20.1363,30600.0
2006-05-25 12:45:00,37.9,37.93,37.9,37.9,6400.0,20.1257,20.1416,20.1257,20.1257,6400.0
2006-05-25 12:50:00,37.9,37.94,37.9,37.92,35800.0,20.1257,20.1469,20.1257,20.1363,35800.0
2006-05-25 12:55:00,37.92,37.93,37.91,37.92,20500.0,20.1363,20.1416,20.131,20.1363,20500.0
2006-05-25 13:00:00,37.92,37.94,37.87,37.88,17900.0,20.1363,20.1469,20.1098,20.1151,17900.0
2006-05-25 13:05:00,37.87,37.95,37.87,37.92,34700.0,20.1098,20.1522,20.1098,20.1363,34700.0
2006-05-25 13:10:00,37.91,37.98,37.91,37.98,17200.0,20.131,20.1682,20.131,20.1682,17200.0
2006-05-25 13:15:00,37.98,38.01,37.98,37.99,11000.0,20.1682,20.1841,20.1682,20.1735,11000.0
2006-05-25 13:20:00,37.99,38.0,37.97,38.0,11000.0,20.1735,20.1788,20.1629,20.1788,11000.0
2006-05-25 13:25:00,37.99,38.01,37.99,38.0,8600.0,20.1735,20.1841,20.1735,20.1788,8600.0
2006-05-25 13:30:00,37.99,38.02,37.98,37.99,15600.0,20.1735,20.1894,20.1682,20.1735,15600.0
2006-05-25 13:35:00,37.99,38.02,37.98,38.02,19700.0,20.1735,20.1894,20.1682,20.1894,19700.0
2006-05-25 13:40:00,38.02,38.02,37.96,38.02,12500.0,20.1894,20.1894,20.1576,20.1894,12500.0
2006-05-25 13:45:00,38.03,38.03,37.98,38.0,5400.0,20.1947,20.1947,20.1682,20.1788,5400.0
2006-05-25 13:50:00,38.0,38.01,37.92,37.96,12200.0,20.1788,20.1841,20.1363,20.1576,12200.0
2006-05-25 13:55:00,37.96,37.96,37.91,37.96,7700.0,20.1576,20.1576,20.131,20.1576,7700.0
2006-05-25 14:00:00,37.95,37.95,37.9,37.91,8200.0,20.1522,20.1522,20.1257,20.131,8200.0
2006-05-25 14:05:00,37.91,37.92,37.9,37.91,16100.0,20.131,20.1363,20.1257,20.131,16100.0
2006-05-25 14:10:00,37.9,37.95,37.9,37.95,10700.0,20.1257,20.1522,20.1257,20.1522,10700.0
2006-05-25 14:15:00,37.95,38.02,37.95,38.02,7400.0,20.1522,20.1894,20.1522,20.1894,7400.0
2006-05-25 14:20:00,38.01,38.01,37.99,38.0,11600.0,20.1841,20.1841,20.1735,20.1788,11600.0
2006-05-25 14:25:00,37.99,38.0,37.96,37.96,18600.0,20.1735,20.1788,20.1576,20.1576,18600.0
2006-05-25 14:30:00,37.97,38.0,37.95,37.99,12700.0,20.1629,20.1788,20.1522,20.1735,12700.0
2006-05-25 14:35:00,37.99,38.03,37.98,38.03,9400.0,20.1735,20.1947,20.1682,20.1947,9400.0
2006-05-25 14:40:00,38.02,38.02,37.99,38.01,11800.0,20.1894,20.1894,20.1735,20.1841,11800.0
2006-05-25 14:45:00,38.01,38.02,38.01,38.01,2200.0,20.1841,20.1894,20.1841,20.1841,2200.0
2006-05-25 14:50:00,38.01,38.01,37.96,37.97,12800.0,20.1841,20.1841,20.1576,20.1629,12800.0
2006-05-25 14:55:00,37.97,37.98,37.96,37.97,15200.0,20.1629,20.1682,20.1576,20.1629,15200.0
2006-05-25 15:00:00,37.96,37.96,37.92,37.93,29700.0,20.1576,20.1576,20.1363,20.1416,29700.0
2006-05-25 15:05:00,37.92,37.97,37.92,37.97,24100.0,20.1363,20.1629,20.1363,20.1629,24100.0
2006-05-25 15:10:00,37.97,38.02,37.94,38.02,21600.0,20.1629,20.1894,20.1469,20.1894,21600.0
2006-05-25 15:15:00,38.02,38.07,38.0,38.05,27900.0,20.1894,20.216,20.1788,20.2053,27900.0
2006-05-25 15:20:00,38.06,38.1,38.05,38.1,17200.0,20.2107,20.2319,20.2053,20.2319,17200.0
2006-05-25 15:25:00,38.1,38.13,38.09,38.12,50900.0,20.2319,20.2478,20.2266,20.2425,50900.0
2006-05-25 15:30:00,38.13,38.21,38.13,38.19,44700.0,20.2478,20.2903,20.2478,20.2797,44700.0
2006-05-25 15:35:00,38.18,38.18,38.11,38.15,40300.0,20.2744,20.2744,20.2372,20.2584,40300.0
2006-05-25 15:40:00,38.16,38.19,38.15,38.18,15600.0,20.2638,20.2797,20.2584,20.2744,15600.0
2006-05-25 15:45:00,38.18,38.19,38.15,38.15,25700.0,20.2744,20.2797,20.2584,20.2584,25700.0
2006-05-25 15:50:00,38.16,38.2,38.15,38.17,29900.0,20.2638,20.285,20.2584,20.2691,29900.0
2006-05-25 15:55:00,38.16,38.23,38.15,38.22,43600.0,20.2638,20.3009,20.2584,20.2956,43600.0
2006-05-26 09:30:00,38.33,38.39,37.67,37.73,54000.0,20.354,20.3859,20.0036,20.0354,54000.0
2006-05-26 09:35:00,37.74,37.77,37.62,37.73,29500.0,20.0407,20.0567,19.977,20.0354,29500.0
2006-05-26 09:40:00,37.73,37.78,37.69,37.71,14000.0,20.0354,20.062,20.0142,20.0248,14000.0
2006-05-26 09:45:00,37.71,37.75,37.58,37.61,32600.0,20.0248,20.046,19.9558,19.9717,32600.0
2006-05-26 09:50:00,37.61,37.68,37.51,37.53,45900.0,19.9717,20.0089,19.9186,19.9292,45900.0
2006-05-26 09:55:00,37.52,37.68,37.52,37.66,17600.0,19.9239,20.0089,19.9239,19.9982,17600.0
2006-05-26 10:00:00,37.67,37.77,37.61,37.77,25900.0,20.0036,20.0567,19.9717,20.0567,25900.0
2006-05-26 10:05:00,37.78,37.85,37.72,37.8,25300.0,20.062,20.0991,20.0301,20.0726,25300.0
2006-05-26 10:10:00,37.79,37.8,37.73,37.8,14300.0,20.0673,20.0726,20.0354,20.0726,14300.0
2006-05-26 10:15:00,37.81,37.87,37.81,37.82,14300.0,20.0779,20.1098,20.0779,20.0832,14300.0
2006-05-26 10:20:00,37.82,37.87,37.82,37.86,16900.0,20.0832,20.1098,20.0832,20.1044,16900.0
2006-05-26 10:25:00,37.85,37.85,37.69,37.77,19600.0,20.0991,20.0991,20.0142,20.0567,19600.0
2006-05-26 10:30:00,37.79,37.86,37.79,37.86,7500.0,20.0673,20.1044,20.0673,20.1044,7500.0
2006-05-26 10:35:00,37.86,37.87,37.68,37.7,29500.0,20.1044,20.1098,20.0089,20.0195,29500.0
2006-05-26 10:40:00,37.7,37.72,37.69,37.71,13700.0,20.0195,20.0301,20.0142,20.0248,13700.0
2006-05-26 10:45:00,37.72,37.73,37.61,37.69,37200.0,20.0301,20.0354,19.9717,20.0142,37200.0
2006-05-26 10:50:00,37.71,37.82,37.71,37.81,7100.0,20.0248,20.0832,20.0248,20.0779,7100.0
2006-05-26 10:55:00,37.82,37.86,37.82,37.85,8100.0,20.0832,20.1044,20.0832,20.0991,8100.0
2006-05-26 11:00:00,37.85,37.91,37.81,37.91,15200.0,20.0991,20.131,20.0779,20.131,15200.0
2006-05-26 11:05:00,37.9,38.01,37.9,38.0,8800.0,20.1257,20.1841,20.1257,20.1788,8800.0
2006-05-26 11:10:00,38.01,38.02,37.96,37.97,7400.0,20.1841,20.1894,20.1576,20.1629,7400.0
2006-05-26 11:15:00,37.97,38.02,37.97,38.02,8800.0,20.1629,20.1894,20.1629,20.1894,8800.0
2006-05-26 11:20:00,38.02,38.1,37.97,38.08,16400.0,20.1894,20.2319,20.1629,20.2213,16400.0
2006-05-26 11:25:00,38.08,38.14,38.04,38.06,16300.0,20.2213,20.2531,20.2,20.2107,16300.0
2006-05-26 11:30:00,38.06,38.13,38.05,38.05,13200.0,20.2107,20.2478,20.2053,20.2053,13200.0
2006-05-26 11:35:00,38.04,38.09,38.03,38.07,14700.0,20.2,20.2266,20.1947,20.216,14700.0
2006-05-26 11:40:00,38.06,38.13,38.0,38.08,16300.0,20.2107,20.2478,20.1788,20.2213,16300.0
2006-05-26 11:45:00,38.07,38.13,38.0,38.05,25300.0,20.216,20.2478,20.1788,20.2053,25300.0
2006-05-26 11:50:00,38.05,38.13,38.03,38.12,8200.0,20.2053,20.2478,20.1947,20.2425,8200.0
2006-05-26 11:55:00,38.13,38.15,38.06,38.1,14400.0,20.2478,20.2584,20.2107,20.2319,14400.0
2006-05-26 12:00:00,38.11,38.12,38.04,38.11,12900.0,20.2372,20.2425,20.2,20.2372,12900.0
2006-05-26 12:05:00,38.1,38.11,37.97,38.08,60800.0,20.2319,20.2372,20.1629,20.2213,60800.0
2006-05-26 12:10:00,38.08,38.17,38.08,38.16,28700.0,20.2213,20.2691,20.2213,20.2638,28700.0
2006-05-26 12:15:00,38.16,38.16,38.08,38.11,6200.0,20.2638,20.2638,20.2213,20.2372,6200.0
2006-05-26 12:20:00,38.11,38.15,38.11,38.15,5800.0,20.2372,20.2584,20.2372,20.2584,5800.0
2006-05-26 12:25:00,38.15,38.19,38.14,38.18,9300.0,20.2584,20.2797,20.2531,20.2744,9300.0
2006-05-26 12:30:00,38.19,38.2,38.18,38.2,7600.0,20.2797,20.285,20.2744,20.285,7600.0
2006-05-26 12:35:00,38.2,38.27,38.19,38.27,11000.0,20.285,20.3222,20.2797,20.3222,11000.0
2006-05-26 12:40:00,38.25,38.25,38.17,38.21,12700.0,20.3115,20.3115,20.2691,20.2903,12700.0
2006-05-26 12:45:00,38.21,38.21,38.18,38.2,3300.0,20.2903,20.2903,20.2744,20.285,3300.0
2006-05-26 12:50:00,38.19,38.21,38.16,38.19,6300.0,20.2797,20.2903,20.2638,20.2797,6300.0
2006-05-26 12:55:00,38.2,38.21,38.14,38.15,6700.0,20.285,20.2903,20.2531,20.2584,6700.0
2006-05-26 13:00:00,38.11,38.15,38.06,38.08,6400.0,20.2372,20.2584,20.2107,20.2213,6400.0
2006-05-26 13:05:00,38.08,38.12,38.07,38.12,7100.0,20.2213,20.2425,20.216,20.2425,7100.0
2006-05-26 13:10:00,38.1,38.11,38.05,38.11,6000.0,20.2319,20.2372,20.2053,20.2372,6000.0
2006-05-26 13:15:00,38.1,38.12,38.1,38.11,2600.0,20.2319,20.2425,20.2319,20.2372,2600.0
2006-05-26 13:20:00,38.12,38.12,38.08,38.08,9000.0,20.2425,20.2425,20.2213,20.2213,9000.0
2006-05-26 13:25:00,38.08,38.09,38.0,38.01,10200.0,20.2213,20.2266,20.1788,20.1841,10200.0
2006-05-26 13:30:00,38.0,38.01,37.97,37.99,11800.0,20.1788,20.1841,20.1629,20.1735,11800.0
2006-05-26 13:35:00,37.99,38.02,37.98,37.99,7300.0,20.1735,20.1894,20.1682,20.1735,7300.0
2006-05-26 13:40:00,37.98,37.99,37.93,37.95,12400.0,20.1682,20.1735,20.1416,20.1522,12400.0
2006-05-26 13:45:00,37.94,38.0,37.94,38.0,8200.0,20.1469,20.1788,20.1469,20.1788,8200.0
2006-05-26 13:50:00,38.0,38.02,37.95,37.98,6200.0,20.1788,20.1894,20.1522,20.1682,6200.0
2006-05-26 13:55:00,37.99,38.04,37.99,38.03,14900.0,20.1735,20.2,20.1735,20.1947,14900.0
2006-05-26 14:00:00,38.03,38.07,38.03,38.05,10500.0,20.1947,20.216,20.1947,20.2053,10500.0
2006-05-26 14:05:00,38.05,38.13,38.05,38.12,18600.0,20.2053,20.2478,20.2053,20.2425,18600.0
2006-05-26 14:10:00,38.13,38.19,38.12,38.19,12500.0,20.2478,20.2797,20.2425,20.2797,12500.0
2006-05-26 14:15:00,38.2,38.2,38.18,38.19,4800.0,20.285,20.285,20.2744,20.2797,4800.0
2006-05-26 14:20:00,38.19,38.21,38.19,38.21,3200.0,20.2797,20.2903,20.2797,20.2903,3200.0
2006-05-26 14:25:00,38.21,38.21,38.07,38.09,16200.0,20.2903,20.2903,20.216,20.2266,16200.0
2006-05-26 14:30:00,38.08,38.1,38.08,38.08,3400.0,20.2213,20.2319,20.2213,20.2213,3400.0
2006-05-26 14:35:00,38.09,38.11,38.09,38.1,7700.0,20.2266,20.2372,20.2266,20.2319,7700.0
2006-05-26 14:40:00,38.1,38.1,37.88,37.98,28200.0,20.2319,20.2319,20.1151,20.1682,28200.0
2006-05-26 14:45:00,37.99,38.0,37.98,37.99,5600.0,20.1735,20.1788,20.1682,20.1735,5600.0
2006-05-26 14:50:00,37.98,38.06,37.98,38.05,7100.0,20.1682,20.2107,20.1682,20.2053,7100.0
2006-05-26 14:55:00,38.06,38.08,38.04,38.08,9800.0,20.2107,20.2213,20.2,20.2213,9800.0
2006-05-26 15:00:00,38.08,38.09,38.05,38.08,7600.0,20.2213,20.2266,20.2053,20.2213,7600.0
2006-05-26 15:05:00,38.08,38.11,38.08,38.11,7100.0,20.2213,20.2372,20.2213,20.2372,7100.0
2006-05-26 15:10:00,38.1,38.12,38.01,38.04,18700.0,20.2319,20.2425,20.1841,20.2,18700.0
2006-05-26 15:15:00,38.05,38.09,38.05,38.08,8400.0,20.2053,20.2266,20.2053,20.2213,8400.0
2006-05-26 15:20:00,38.09,38.14,38.09,38.14,6300.0,20.2266,20.2531,20.2266,20.2531,6300.0
2006-05-26 15:25:00,38.14,38.14,38.13,38.14,4400.0,20.2531,20.2531,20.2478,20.2531,4400.0
2006-05-26 15:30:00,38.14,38.2,38.13,38.15,27300.0,20.2531,20.285,20.2478,20.2584,27300.0
2006-05-26 15:35:00,38.14,38.15,38.11,38.11,16100.0,20.2531,20.2584,20.2372,20.2372,16100.0
2006-05-26 15:40:00,38.12,38.16,38.11,38.16,18100.0,20.2425,20.2638,20.2372,20.2638,18100.0
2006-05-26 15:45:00,38.17,38.21,38.09,38.1,30300.0,20.2691,20.2903,20.2266,20.2319,30300.0
2006-05-26 15:50:00,38.11,38.12,38.07,38.1,23000.0,20.2372,20.2425,20.216,20.2319,23000.0
2006-05-26 15:55:00,38.1,38.13,38.07,38.13,45600.0,20.2319,20.2478,20.216,20.2478,45600.0
2006-05-30 09:30:00,37.26,37.48,37.0,37.17,177600.0,19.7858,19.9027,19.6478,19.738,177600.0
2006-05-30 09:35:00,37.18,37.38,37.13,37.33,41800.0,19.7434,19.8496,19.7168,19.823,41800.0
2006-05-30 09:40:00,37.33,37.33,37.25,37.28,43400.0,19.823,19.823,19.7805,19.7965,43400.0
2006-05-30 09:45:00,37.27,37.3,37.19,37.26,35300.0,19.7911,19.8071,19.7487,19.7858,35300.0
2006-05-30 09:50:00,37.26,37.41,37.12,37.15,24000.0,19.7858,19.8655,19.7115,19.7274,24000.0
2006-05-30 09:55:00,37.13,37.21,37.1,37.11,27900.0,19.7168,19.7593,19.7009,19.7062,27900.0
2006-05-30 10:00:00,37.11,37.21,37.0,37.18,46500.0,19.7062,19.7593,19.6478,19.7434,46500.0
2006-05-30 10:05:00,37.17,37.2,36.96,36.97,45200.0,19.738,19.754,19.6265,19.6318,45200.0
2006-05-30 10:10:00,36.99,37.0,36.93,36.97,36900.0,19.6425,19.6478,19.6106,19.6318,36900.0
2006-05-30 10:15:00,36.97,36.97,36.94,36.95,32300.0,19.6318,19.6318,19.6159,19.6212,32300.0
2006-05-30 10:20:00,36.95,36.97,36.89,36.9,27100.0,19.6212,19.6318,19.5894,19.5947,27100.0
2006-05-30 10:25:00,36.9,36.96,36.87,36.87,35100.0,19.5947,19.6265,19.5787,19.5787,35100.0
2006-05-30 10:30:00,36.88,36.88,36.82,36.85,49400.0,19.584,19.584,19.5522,19.5681,49400.0
2006-05-30 10:35:00,36.85,36.93,36.83,36.92,36500.0,19.5681,19.6106,19.5575,19.6053,36500.0
2006-05-30 10:40:00,36.92,36.92,36.86,36.91,24000.0,19.6053,19.6053,19.5734,19.6,24000.0
2006-05-30 10:45:00,36.91,36.98,36.9,36.95,52300.0,19.6,19.6372,19.5947,19.6212,52300.0
2006-05-30 10:50:00,36.94,36.95,36.94,36.95,16100.0,19.6159,19.6212,19.6159,19.6212,16100.0
2006-05-30 10:55:00,36.94,36.96,36.92,36.92,26700.0,19.6159,19.6265,19.6053,19.6053,26700.0
2006-05-30 11:00:00,36.93,36.93,36.88,36.89,23200.0,19.6106,19.6106,19.584,19.5894,23200.0
2006-05-30 11:05:00,36.89,36.95,36.88,36.94,27400.0,19.5894,19.6212,19.584,19.6159,27400.0
2006-05-30 11:10:00,36.94,36.97,36.94,36.96,52900.0,19.6159,19.6318,19.6159,19.6265,52900.0
2006-05-30 11:15:00,36.96,36.98,36.95,36.95,50500.0,19.6265,19.6372,19.6212,19.6212,50500.0
2006-05-30 11:20:00,36.95,36.97,36.94,36.97,38100.0,19.6212,19.6318,19.6159,19.6318,38100.0
2006-05-30 11:25:00,36.97,36.97,36.94,36.94,24300.0,19.6318,19.6318,19.6159,19.6159,24300.0
2006-05-30 11:30:00,36.95,36.96,36.94,36.96,25000.0,19.6212,19.6265,19.6159,19.6265,25000.0
2006-05-30 11:35:00,36.95,36.98,36.95,36.98,29800.0,19.6212,19.6372,19.6212,19.6372,29800.0
2006-05-30 11:40:00,36.98,36.98,36.95,36.98,21000.0,19.6372,19.6372,19.6212,19.6372,21000.0
2006-05-30 11:45:00,36.98,36.98,36.95,36.95,16000.0,19.6372,19.6372,19.6212,19.6212,16000.0
2006-05-30 11:50:00,36.95,36.96,36.9,36.95,16600.0,19.6212,19.6265,19.5947,19.6212,16600.0
2006-05-30 11:55:00,36.95,36.99,36.94,36.97,36500.0,19.6212,19.6425,19.6159,19.6318,36500.0
2006-05-30 12:00:00,36.97,36.97,36.9,36.9,18400.0,19.6318,19.6318,19.5947,19.5947,18400.0
2006-05-30 12:05:00,36.9,36.98,36.81,36.97,41000.0,19.5947,19.6372,19.5469,19.6318,41000.0
2006-05-30 12:10:00,36.97,36.98,36.89,36.91,11700.0,19.6318,19.6372,19.5894,19.6,11700.0
2006-05-30 12:15:00,36.92,36.98,36.92,36.97,13800.0,19.6053,19.6372,19.6053,19.6318,13800.0
2006-05-30 12:20:00,36.97,36.98,36.94,36.95,14100.0,19.6318,19.6372,19.6159,19.6212,14100.0
2006-05-30 12:25:00,36.95,36.97,36.92,36.94,13400.0,19.6212,19.6318,19.6053,19.6159,13400.0
2006-05-30 12:30:00,36.94,36.97,36.92,36.96,30900.0,19.6159,19.6318,19.6053,19.6265,30900.0
2006-05-30 12:35:00,36.94,36.95,36.94,36.95,5700.0,19.6159,19.6212,19.6159,19.6212,5700.0
2006-05-30 12:40:00,36.94,36.98,36.94,36.97,237200.0,19.6159,19.6372,19.6159,19.6318,237200.0
2006-05-30 12:45:00,36.97,36.97,36.93,36.94,12000.0,19.6318,19.6318,19.6106,19.6159,12000.0
2006-05-30 12:50:00,36.94,36.97,36.88,36.9,24000.0,19.6159,19.6318,19.584,19.5947,24000.0
2006-05-30 12:55:00,36.9,36.93,36.84,36.88,20000.0,19.5947,19.6106,19.5628,19.584,20000.0
2006-05-30 13:00:00,36.88,36.89,36.8,36.81,20300.0,19.584,19.5894,19.5416,19.5469,20300.0
2006-05-30 13:05:00,36.8,36.81,36.77,36.8,42100.0,19.5416,19.5469,19.5256,19.5416,42100.0
2006-05-30 13:10:00,36.8,36.8,36.75,36.75,18500.0,19.5416,19.5416,19.515,19.515,18500.0
2006-05-30 13:15:00,36.75,36.75,36.68,36.72,37200.0,19.515,19.515,19.4778,19.4991,37200.0
2006-05-30 13:20:00,36.71,36.76,36.67,36.69,15600.0,19.4938,19.5203,19.4725,19.4832,15600.0
2006-05-30 13:25:00,36.68,36.77,36.65,36.76,33500.0,19.4778,19.5256,19.4619,19.5203,33500.0
2006-05-30 13:30:00,36.76,36.85,36.76,36.82,42500.0,19.5203,19.5681,19.5203,19.5522,42500.0
2006-05-30 13:35:00,36.82,36.83,36.77,36.77,19000.0,19.5522,19.5575,19.5256,19.5256,19000.0
2006-05-30 13:40:00,36.77,36.82,36.71,36.72,21900.0,19.5256,19.5522,19.4938,19.4991,21900.0
2006-05-30 13:45:00,36.72,36.72,36.71,36.71,16400.0,19.4991,19.4991,19.4938,19.4938,16400.0
2006-05-30 13:50:00,36.71,36.85,36.71,36.84,26000.0,19.4938,19.5681,19.4938,19.5628,26000.0
2006-05-30 13:55:00,36.85,36.85,36.84,36.85,23800.0,19.5681,19.5681,19.5628,19.5681,23800.0
2006-05-30 14:00:00,36.85,36.86,36.84,36.86,19600.0,19.5681,19.5734,19.5628,19.5734,19600.0
2006-05-30 14:05:00,36.85,36.87,36.85,36.86,22000.0,19.5681,19.5787,19.5681,19.5734,22000.0
2006-05-30 14:10:00,36.87,36.89,36.86,36.87,25300.0,19.5787,19.5894,19.5734,19.5787,25300.0
2006-05-30 14:15:00,36.87,36.87,36.81,36.81,32800.0,19.5787,19.5787,19.5469,19.5469,32800.0
2006-05-30 14:20:00,36.82,36.82,36.72,36.74,38400.0,19.5522,19.5522,19.4991,19.5097,38400.0
2006-05-30 14:25:00,36.75,36.83,36.75,36.8,16300.0,19.515,19.5575,19.515,19.5416,16300.0
2006-05-30 14:30:00,36.81,36.81,36.77,36.77,11900.0,19.5469,19.5469,19.5256,19.5256,11900.0
2006-05-30 14:35:00,36.77,36.78,36.74,36.74,13600.0,19.5256,19.5309,19.5097,19.5097,13600.0
2006-05-30 14:40:00,36.75,36.81,36.75,36.81,12300.0,19.515,19.5469,19.515,19.5469,12300.0
2006-05-30 14:45:00,36.81,36.82,36.81,36.81,8400.0,19.5469,19.5522,19.5469,19.5469,8400.0
2006-05-30 14:50:00,36.81,36.85,36.75,36.77,36700.0,19.5469,19.5681,19.515,19.5256,36700.0
2006-05-30 14:55:00,36.76,36.82,36.76,36.82,12200.0,19.5203,19.5522,19.5203,19.5522,12200.0
2006-05-30 15:00:00,36.81,36.83,36.78,36.79,35100.0,19.5469,19.5575,19.5309,19.5363,35100.0
2006-05-30 15:05:00,36.79,36.9,36.78,36.88,39300.0,19.5363,19.5947,19.5309,19.584,39300.0
2006-05-30 15:10:00,36.88,36.9,36.88,36.88,48100.0,19.584,19.5947,19.584,19.584,48100.0
2006-05-30 15:15:00,36.88,36.91,36.88,36.9,63600.0,19.584,19.6,19.584,19.5947,63600.0
2006-05-30 15:20:00,36.9,36.95,36.9,36.94,35600.0,19.5947,19.6212,19.5947,19.6159,35600.0
2006-05-30 15:25:00,36.94,36.95,36.93,36.93,29100.0,19.6159,19.6212,19.6106,19.6106,29100.0
2006-05-30 15:30:00,36.93,36.93,36.88,36.89,49200.0,19.6106,19.6106,19.584,19.5894,49200.0
2006-05-30 15:35:00,36.89,36.9,36.88,36.9,73900.0,19.5894,19.5947,19.584,19.5947,73900.0
2006-05-30 15:40:00,36.9,36.94,36.87,36.89,115000.0,19.5947,19.6159,19.5787,19.5894,115000.0
2006-05-30 15:45:00,36.89,36.89,36.73,36.75,70200.0,19.5894,19.5894,19.5044,19.515,70200.0
2006-05-30 15:50:00,36.75,36.79,36.7,36.79,60800.0,19.515,19.5363,19.4885,19.5363,60800.0
2006-05-30 15:55:00,36.78,36.81,36.74,36.74,74200.0,19.5309,19.5469,19.5097,19.5097,74200.0
2006-05-31 09:30:00,36.59,36.84,36.52,36.65,74900.0,19.4301,19.5628,19.3929,19.4619,74900.0
2006-05-31 09:35:00,36.65,36.69,36.63,36.65,14400.0,19.4619,19.4832,19.4513,19.4619,14400.0
2006-05-31 09:40:00,36.63,36.64,36.58,36.59,22900.0,19.4513,19.4566,19.4247,19.4301,22900.0
2006-05-31 09:45:00,36.59,36.68,36.56,36.68,21700.0,19.4301,19.4778,19.4141,19.4778,21700.0
2006-05-31 09:50:00,36.68,36.7,36.6,36.64,36000.0,19.4778,19.4885,19.4354,19.4566,36000.0
2006-05-31 09:55:00,36.67,36.7,36.66,36.68,14400.0,19.4725,19.4885,19.4672,19.4778,14400.0
2006-05-31 10:00:00,36.68,36.7,36.59,36.59,26000.0,19.4778,19.4885,19.4301,19.4301,26000.0
2006-05-31 10:05:00,36.61,36.61,36.5,36.55,45300.0,19.4407,19.4407,19.3823,19.4088,45300.0
2006-05-31 10:10:00,36.56,36.71,36.56,36.66,22600.0,19.4141,19.4938,19.4141,19.4672,22600.0
2006-05-31 10:15:00,36.66,36.66,36.54,36.56,26600.0,19.4672,19.4672,19.4035,19.4141,26600.0
2006-05-31 10:20:00,36.56,36.66,36.52,36.62,27700.0,19.4141,19.4672,19.3929,19.446,27700.0
2006-05-31 10:25:00,36.63,36.74,36.58,36.74,32900.0,19.4513,19.5097,19.4247,19.5097,32900.0
2006-05-31 10:30:00,36.74,36.95,36.65,36.91,46000.0,19.5097,19.6212,19.4619,19.6,46000.0
2006-05-31 10:35:00,36.91,37.09,36.87,37.0,45900.0,19.6,19.6956,19.5787,19.6478,45900.0
2006-05-31 10:40:00,37.01,37.01,36.9,37.0,16700.0,19.6531,19.6531,19.5947,19.6478,16700.0
2006-05-31 10:45:00,37.0,37.05,36.97,36.97,19800.0,19.6478,19.6743,19.6318,19.6318,19800.0
2006-05-31 10:50:00,36.97,37.07,36.97,37.01,19500.0,19.6318,19.6849,19.6318,19.6531,19500.0
2006-05-31 10:55:00,37.0,37.0,36.88,36.92,13200.0,19.6478,19.6478,19.584,19.6053,13200.0
2006-05-31 11:00:00,36.91,36.95,36.89,36.9,25600.0,19.6,19.6212,19.5894,19.5947,25600.0
2006-05-31 11:05:00,36.88,36.9,36.73,36.75,25000.0,19.584,19.5947,19.5044,19.515,25000.0
2006-05-31 11:10:00,36.74,36.83,36.69,36.74,40400.0,19.5097,19.5575,19.4832,19.5097,40400.0
2006-05-31 11:15:00,36.74,36.77,36.73,36.76,12100.0,19.5097,19.5256,19.5044,19.5203,12100.0
2006-05-31 11:20:00,36.76,36.83,36.75,36.83,24800.0,19.5203,19.5575,19.515,19.5575,24800.0
2006-05-31 11:25:00,36.83,36.83,36.78,36.83,26500.0,19.5575,19.5575,19.5309,19.5575,26500.0
2006-05-31 11:30:00,36.84,36.84,36.74,36.76,13300.0,19.5628,19.5628,19.5097,19.5203,13300.0
2006-05-31 11:35:00,36.75,36.8,36.74,36.79,20400.0,19.515,19.5416,19.5097,19.5363,20400.0
2006-05-31 11:40:00,36.79,36.79,36.74,36.75,16600.0,19.5363,19.5363,19.5097,19.515,16600.0
2006-05-31 11:45:00,36.75,36.75,36.67,36.68,25100.0,19.515,19.515,19.4725,19.4778,25100.0
2006-05-31 11:50:00,36.67,36.7,36.64,36.7,45900.0,19.4725,19.4885,19.4566,19.4885,45900.0
2006-05-31 11:55:00,36.7,36.72,36.62,36.64,38200.0,19.4885,19.4991,19.446,19.4566,38200.0
2006-05-31 12:00:00,36.64,36.64,36.56,36.56,26700.0,19.4566,19.4566,19.4141,19.4141,26700.0
2006-05-31 12:05:00,36.56,36.57,36.55,36.57,25700.0,19.4141,19.4194,19.4088,19.4194,25700.0
2006-05-31 12:10:00,36.56,36.62,36.56,36.62,24500.0,19.4141,19.446,19.4141,19.446,24500.0
2006-05-31 12:15:00,36.61,36.64,36.6,36.6,17000.0,19.4407,19.4566,19.4354,19.4354,17000.0
2006-05-31 12:20:00,36.61,36.62,36.6,36.6,56500.0,19.4407,19.446,19.4354,19.4354,56500.0
2006-05-31 12:25:00,36.6,36.61,36.6,36.6,13600.0,19.4354,19.4407,19.4354,19.4354,13600.0
2006-05-31 12:30:00,36.61,36.61,36.58,36.59,30100.0,19.4407,19.4407,19.4247,19.4301,30100.0
2006-05-31 12:35:00,36.6,36.62,36.59,36.59,18300.0,19.4354,19.446,19.4301,19.4301,18300.0
2006-05-31 12:40:00,36.61,36.61,36.57,36.57,16000.0,19.4407,19.4407,19.4194,19.4194,16000.0
2006-05-31 12:45:00,36.57,36.62,36.56,36.58,31400.0,19.4194,19.446,19.4141,19.4247,31400.0
2006-05-31 12:50:00,36.6,36.61,36.56,36.61,16400.0,19.4354,19.4407,19.4141,19.4407,16400.0
2006-05-31 12:55:00,36.61,36.61,36.53,36.61,24500.0,19.4407,19.4407,19.3982,19.4407,24500.0
2006-05-31 13:00:00,36.6,36.62,36.53,36.55,33500.0,19.4354,19.446,19.3982,19.4088,33500.0
2006-05-31 13:05:00,36.53,36.6,36.5,36.51,33700.0,19.3982,19.4354,19.3823,19.3876,33700.0
2006-05-31 13:10:00,36.51,36.58,36.48,36.51,37400.0,19.3876,19.4247,19.3716,19.3876,37400.0
2006-05-31 13:15:00,36.52,36.6,36.52,36.59,15600.0,19.3929,19.4354,19.3929,19.4301,15600.0
2006-05-31 13:20:00,36.59,36.6,36.55,36.56,20500.0,19.4301,19.4354,19.4088,19.4141,20500.0
2006-05-31 13:25:00,36.56,36.59,36.54,36.54,15500.0,19.4141,19.4301,19.4035,19.4035,15500.0
2006-05-31 13:30:00,36.55,36.55,36.5,36.52,31600.0,19.4088,19.4088,19.3823,19.3929,31600.0
2006-05-31 13:35:00,36.54,36.56,36.52,36.53,26000.0,19.4035,19.4141,19.3929,19.3982,26000.0
2006-05-31 13:40:00,36.52,36.6,36.52,36.53,30600.0,19.3929,19.4354,19.3929,19.3982,30600.0
2006-05-31 13:45:00,36.55,36.55,36.53,36.54,20600.0,19.4088,19.4088,19.3982,19.4035,20600.0
2006-05-31 13:50:00,36.54,36.55,36.5,36.5,16100.0,19.4035,19.4088,19.3823,19.3823,16100.0
2006-05-31 13:55:00,36.5,36.5,36.45,36.46,17100.0,19.3823,19.3823,19.3557,19.361,17100.0
2006-05-31 14:00:00,36.46,36.59,36.3,36.32,86100.0,19.361,19.4301,19.2761,19.2867,86100.0
2006-05-31 14:05:00,36.34,36.5,36.33,36.44,54700.0,19.2973,19.3823,19.292,19.3504,54700.0
2006-05-31 14:10:00,36.46,36.52,36.23,36.24,56000.0,19.361,19.3929,19.2389,19.2442,56000.0
2006-05-31 14:15:00,36.23,36.32,36.11,36.21,73800.0,19.2389,19.2867,19.1752,19.2283,73800.0
2006-05-31 14:20:00,36.21,36.33,36.19,36.25,48800.0,19.2283,19.292,19.2176,19.2495,48800.0
2006-05-31 14:25:00,36.24,36.33,36.23,36.29,41800.0,19.2442,19.292,19.2389,19.2707,41800.0
2006-05-31 14:30:00,36.3,36.44,36.3,36.4,47600.0,19.2761,19.3504,19.2761,19.3292,47600.0
2006-05-31 14:35:00,36.43,36.44,36.39,36.41,45400.0,19.3451,19.3504,19.3238,19.3345,45400.0
2006-05-31 14:40:00,36.41,36.42,36.37,36.39,29100.0,19.3345,19.3398,19.3132,19.3238,29100.0
2006-05-31 14:45:00,36.38,36.46,36.38,36.45,34600.0,19.3185,19.361,19.3185,19.3557,34600.0
2006-05-31 14:50:00,36.45,36.47,36.26,36.41,53600.0,19.3557,19.3663,19.2548,19.3345,53600.0
2006-05-31 14:55:00,36.41,36.45,36.39,36.43,23700.0,19.3345,19.3557,19.3238,19.3451,23700.0
2006-05-31 15:00:00,36.42,36.45,36.37,36.45,21900.0,19.3398,19.3557,19.3132,19.3557,21900.0
2006-05-31 15:05:00,36.45,36.45,36.33,36.36,36400.0,19.3557,19.3557,19.292,19.3079,36400.0
2006-05-31 15:10:00,36.37,36.41,36.34,36.34,36900.0,19.3132,19.3345,19.2973,19.2973,36900.0
2006-05-31 15:15:00,36.35,36.39,36.34,36.38,16200.0,19.3026,19.3238,19.2973,19.3185,16200.0
2006-05-31 15:20:00,36.37,36.47,36.36,36.38,54900.0,19.3132,19.3663,19.3079,19.3185,54900.0
2006-05-31 15:25:00,36.38,36.46,36.38,36.43,49000.0,19.3185,19.361,19.3185,19.3451,49000.0
2006-05-31 15:30:00,36.43,36.44,36.37,36.41,25600.0,19.3451,19.3504,19.3132,19.3345,25600.0
2006-05-31 15:35:00,36.4,36.41,36.4,36.4,99600.0,19.3292,19.3345,19.3292,19.3292,99600.0
2006-05-31 15:40:00,36.4,36.57,36.4,36.54,57900.0,19.3292,19.4194,19.3292,19.4035,57900.0
2006-05-31 15:45:00,36.54,36.64,36.53,36.64,24500.0,19.4035,19.4566,19.3982,19.4566,24500.0
2006-05-31 15:50:00,36.64,36.65,36.61,36.63,78400.0,19.4566,19.4619,19.4407,19.4513,78400.0
2006-05-31 15:55:00,36.63,36.69,36.62,36.69,91900.0,19.4513,19.4832,19.446,19.4832,91900.0
2006-06-01 09:30:00,36.87,36.88,36.71,36.85,55400.0,19.5787,19.584,19.4938,19.5681,55400.0
2006-06-01 09:35:00,36.84,37.03,36.84,37.0,32800.0,19.5628,19.6637,19.5628,19.6478,32800.0
2006-06-01 09:40:00,37.01,37.08,36.93,36.96,48500.0,19.6531,19.6903,19.6106,19.6265,48500.0
2006-06-01 09:45:00,36.95,37.05,36.94,36.98,158700.0,19.6212,19.6743,19.6159,19.6372,158700.0
2006-06-01 09:50:00,36.96,37.0,36.82,36.91,61300.0,19.6265,19.6478,19.5522,19.6,61300.0
2006-06-01 09:55:00,36.88,36.93,36.78,36.84,31600.0,19.584,19.6106,19.5309,19.5628,31600.0
2006-06-01 10:00:00,36.85,36.96,36.8,36.96,105700.0,19.5681,19.6265,19.5416,19.6265,105700.0
2006-06-01 10:05:00,36.96,36.96,36.85,36.9,160300.0,19.6265,19.6265,19.5681,19.5947,160300.0
2006-06-01 10:10:00,36.9,37.14,36.9,37.13,18900.0,19.5947,19.7221,19.5947,19.7168,18900.0
2006-06-01 10:15:00,37.13,37.19,37.02,37.11,58100.0,19.7168,19.7487,19.6584,19.7062,58100.0
2006-06-01 10:20:00,36.99,37.16,36.99,37.13,34600.0,19.6425,19.7327,19.6425,19.7168,34600.0
2006-06-01 10:25:00,37.13,37.14,37.01,37.06,20300.0,19.7168,19.7221,19.6531,19.6796,20300.0
2006-06-01 10:30:00,37.06,37.1,36.92,36.95,45600.0,19.6796,19.7009,19.6053,19.6212,45600.0
2006-06-01 10:35:00,36.93,37.08,36.93,37.08,29000.0,19.6106,19.6903,19.6106,19.6903,29000.0
2006-06-01 10:40:00,37.07,37.22,37.07,37.19,44500.0,19.6849,19.7646,19.6849,19.7487,44500.0
2006-06-01 10:45:00,37.18,37.21,37.1,37.2,21500.0,19.7434,19.7593,19.7009,19.754,21500.0
2006-06-01 10:50:00,37.18,37.22,37.17,37.22,27100.0,19.7434,19.7646,19.738,19.7646,27100.0
2006-06-01 10:55:00,37.23,37.29,37.22,37.27,30300.0,19.7699,19.8018,19.7646,19.7911,30300.0
2006-06-01 11:00:00,37.26,37.27,37.16,37.25,36300.0,19.7858,19.7911,19.7327,19.7805,36300.0
2006-06-01 11:05:00,37.25,37.34,37.25,37.29,22100.0,19.7805,19.8283,19.7805,19.8018,22100.0
2006-06-01 11:10:00,37.3,37.41,37.29,37.4,17300.0,19.8071,19.8655,19.8018,19.8602,17300.0
2006-06-01 11:15:00,37.4,37.41,37.31,37.31,30300.0,19.8602,19.8655,19.8124,19.8124,30300.0
2006-06-01 11:20:00,37.33,37.45,37.33,37.38,30500.0,19.823,19.8867,19.823,19.8496,30500.0
2006-06-01 11:25:00,37.37,37.44,37.35,37.44,37100.0,19.8442,19.8814,19.8336,19.8814,37100.0
2006-06-01 11:30:00,37.43,37.53,37.39,37.46,28400.0,19.8761,19.9292,19.8549,19.892,28400.0
2006-06-01 11:35:00,37.46,37.48,37.39,37.4,31200.0,19.892,19.9027,19.8549,19.8602,31200.0
2006-06-01 11:40:00,37.4,37.42,37.33,37.33,28200.0,19.8602,19.8708,19.823,19.823,28200.0
2006-06-01 11:45:00,37.33,37.36,37.3,37.32,18200.0,19.823,19.8389,19.8071,19.8177,18200.0
2006-06-01 11:50:00,37.33,37.36,37.32,37.34,22000.0,19.823,19.8389,19.8177,19.8283,22000.0
2006-06-01 11:55:00,37.33,37.39,37.31,37.33,33400.0,19.823,19.8549,19.8124,19.823,33400.0
2006-06-01 12:00:00,37.33,37.36,37.33,37.35,19000.0,19.823,19.8389,19.823,19.8336,19000.0
2006-06-01 12:05:00,37.35,37.38,37.31,37.35,19900.0,19.8336,19.8496,19.8124,19.8336,19900.0
2006-06-01 12:10:00,37.35,37.38,37.35,37.38,17900.0,19.8336,19.8496,19.8336,19.8496,17900.0
2006-06-01 12:15:00,37.38,37.43,37.37,37.42,37500.0,19.8496,19.8761,19.8442,19.8708,37500.0
2006-06-01 12:20:00,37.42,37.43,37.41,37.42,26300.0,19.8708,19.8761,19.8655,19.8708,26300.0
2006-06-01 12:25:00,37.42,37.43,37.4,37.43,35300.0,19.8708,19.8761,19.8602,19.8761,35300.0
2006-06-01 12:30:00,37.42,37.43,37.39,37.41,28800.0,19.8708,19.8761,19.8549,19.8655,28800.0
2006-06-01 12:35:00,37.42,37.44,37.4,37.42,83100.0,19.8708,19.8814,19.8602,19.8708,83100.0
2006-06-01 12:40:00,37.43,37.43,37.4,37.42,22200.0,19.8761,19.8761,19.8602,19.8708,22200.0
2006-06-01 12:45:00,37.41,37.44,37.4,37.42,36000.0,19.8655,19.8814,19.8602,19.8708,36000.0
2006-06-01 12:50:00,37.42,37.43,37.39,37.4,22200.0,19.8708,19.8761,19.8549,19.8602,22200.0
2006-06-01 12:55:00,37.4,37.43,37.39,37.4,18000.0,19.8602,19.8761,19.8549,19.8602,18000.0
2006-06-01 13:00:00,37.4,37.42,37.38,37.4,19300.0,19.8602,19.8708,19.8496,19.8602,19300.0
2006-06-01 13:05:00,37.4,37.4,37.38,37.38,14600.0,19.8602,19.8602,19.8496,19.8496,14600.0
2006-06-01 13:10:00,37.39,37.42,37.37,37.38,22600.0,19.8549,19.8708,19.8442,19.8496,22600.0
2006-06-01 13:15:00,37.38,37.4,37.37,37.39,8500.0,19.8496,19.8602,19.8442,19.8549,8500.0
2006-06-01 13:20:00,37.4,37.42,37.39,37.41,12100.0,19.8602,19.8708,19.8549,19.8655,12100.0
2006-06-01 13:25:00,37.41,37.43,37.4,37.42,17100.0,19.8655,19.8761,19.8602,19.8708,17100.0
2006-06-01 13:30:00,37.42,37.42,37.4,37.4,10900.0,19.8708,19.8708,19.8602,19.8602,10900.0
2006-06-01 13:35:00,37.4,37.41,37.39,37.41,20700.0,19.8602,19.8655,19.8549,19.8655,20700.0
2006-06-01 13:40:00,37.39,37.42,37.35,37.42,22400.0,19.8549,19.8708,19.8336,19.8708,22400.0
2006-06-01 13:45:00,37.41,37.43,37.41,37.42,23500.0,19.8655,19.8761,19.8655,19.8708,23500.0
2006-06-01 13:50:00,37.42,37.43,37.37,37.42,28100.0,19.8708,19.8761,19.8442,19.8708,28100.0
2006-06-01 13:55:00,37.43,37.44,37.41,37.42,34600.0,19.8761,19.8814,19.8655,19.8708,34600.0
2006-06-01 14:00:00,37.42,37.48,37.41,37.48,83500.0,19.8708,19.9027,19.8655,19.9027,83500.0
2006-06-01 14:05:00,37.47,37.51,37.47,37.5,32200.0,19.8974,19.9186,19.8974,19.9133,32200.0
2006-06-01 14:10:00,37.49,37.53,37.49,37.51,25400.0,19.908,19.9292,19.908,19.9186,25400.0
2006-06-01 14:15:00,37.51,37.6,37.51,37.55,40300.0,19.9186,19.9664,19.9186,19.9398,40300.0
2006-06-01 14:20:00,37.55,37.64,37.49,37.63,41400.0,19.9398,19.9876,19.908,19.9823,41400.0
2006-06-01 14:25:00,37.63,37.65,37.62,37.63,18000.0,19.9823,19.9929,19.977,19.9823,18000.0
2006-06-01 14:30:00,37.63,37.64,37.62,37.63,11000.0,19.9823,19.9876,19.977,19.9823,11000.0
2006-06-01 14:35:00,37.63,37.66,37.63,37.64,18400.0,19.9823,19.9982,19.9823,19.9876,18400.0
2006-06-01 14:40:00,37.64,37.66,37.62,37.62,51400.0,19.9876,19.9982,19.977,19.977,51400.0
2006-06-01 14:45:00,37.62,37.67,37.61,37.65,31700.0,19.977,20.0036,19.9717,19.9929,31700.0
2006-06-01 14:50:00,37.65,37.66,37.64,37.66,8500.0,19.9929,19.9982,19.9876,19.9982,8500.0
2006-06-01 14:55:00,37.65,37.67,37.65,37.67,14900.0,19.9929,20.0036,19.9929,20.0036,14900.0
2006-06-01 15:00:00,37.67,37.68,37.66,37.67,11600.0,20.0036,20.0089,19.9982,20.0036,11600.0
2006-06-01 15:05:00,37.67,37.67,37.64,37.66,17800.0,20.0036,20.0036,19.9876,19.9982,17800.0
2006-06-01 15:10:00,37.65,37.65,37.59,37.59,33000.0,19.9929,19.9929,19.9611,19.9611,33000.0
2006-06-01 15:15:00,37.59,37.6,37.54,37.6,35800.0,19.9611,19.9664,19.9345,19.9664,35800.0
2006-06-01 15:20:00,37.6,37.68,37.6,37.68,45700.0,19.9664,20.0089,19.9664,20.0089,45700.0
2006-06-01 15:25:00,37.66,37.69,37.54,37.6,47100.0,19.9982,20.0142,19.9345,19.9664,47100.0
2006-06-01 15:30:00,37.6,37.62,37.59,37.59,40700.0,19.9664,19.977,19.9611,19.9611,40700.0
2006-06-01 15:35:00,37.6,37.61,37.59,37.59,36900.0,19.9664,19.9717,19.9611,19.9611,36900.0
2006-06-01 15:40:00,37.6,37.67,37.59,37.63,72500.0,19.9664,20.0036,19.9611,19.9823,72500.0
2006-06-01 15:45:00,37.62,37.62,37.54,37.59,77100.0,19.977,19.977,19.9345,19.9611,77100.0
2006-06-01 15:50:00,37.58,37.64,37.58,37.63,71700.0,19.9558,19.9876,19.9558,19.9823,71700.0
2006-06-01 15:55:00,37.62,37.66,37.58,37.66,172800.0,19.977,19.9982,19.9558,19.9982,172800.0
2006-06-02 09:30:00,37.98,38.0,37.2,37.27,80200.0,20.1682,20.1788,19.754,19.7911,80200.0
2006-06-02 09:35:00,37.26,37.57,37.24,37.36,68500.0,19.7858,19.9505,19.7752,19.8389,68500.0
2006-06-02 09:40:00,37.36,37.36,37.26,37.33,80300.0,19.8389,19.8389,19.7858,19.823,80300.0
2006-06-02 09:45:00,37.33,37.45,37.32,37.43,14300.0,19.823,19.8867,19.8177,19.8761,14300.0
2006-06-02 09:50:00,37.41,37.46,37.34,37.45,57000.0,19.8655,19.892,19.8283,19.8867,57000.0
2006-06-02 09:55:00,37.44,37.46,37.25,37.45,67000.0,19.8814,19.892,19.7805,19.8867,67000.0
2006-06-02 10:00:00,37.43,37.72,37.41,37.42,26900.0,19.8761,20.0301,19.8655,19.8708,26900.0
2006-06-02 10:05:00,37.42,37.53,37.4,37.48,14600.0,19.8708,19.9292,19.8602,19.9027,14600.0
2006-06-02 10:10:00,37.52,37.61,37.49,37.55,17300.0,19.9239,19.9717,19.908,19.9398,17300.0
2006-06-02 10:15:00,37.55,37.55,37.41,37.41,12300.0,19.9398,19.9398,19.8655,19.8655,12300.0
2006-06-02 10:20:00,37.43,37.51,37.39,37.42,51400.0,19.8761,19.9186,19.8549,19.8708,51400.0
2006-06-02 10:25:00,37.42,37.53,37.42,37.53,16100.0,19.8708,19.9292,19.8708,19.9292,16100.0
2006-06-02 10:30:00,37.53,37.55,37.46,37.47,18000.0,19.9292,19.9398,19.892,19.8974,18000.0
2006-06-02 10:35:00,37.47,37.47,37.43,37.46,37000.0,19.8974,19.8974,19.8761,19.892,37000.0
2006-06-02 10:40:00,37.46,37.5,37.44,37.47,7800.0,19.892,19.9133,19.8814,19.8974,7800.0
2006-06-02 10:45:00,37.49,37.58,37.48,37.54,29700.0,19.908,19.9558,19.9027,19.9345,29700.0
2006-06-02 10:50:00,37.53,37.6,37.53,37.58,10400.0,19.9292,19.9664,19.9292,19.9558,10400.0
2006-06-02 10:55:00,37.57,37.6,37.35,37.59,50800.0,19.9505,19.9664,19.8336,19.9611,50800.0
2006-06-02 11:00:00,37.57,37.59,37.49,37.5,13100.0,19.9505,19.9611,19.908,19.9133,13100.0
2006-06-02 11:05:00,37.5,37.51,37.45,37.47,20600.0,19.9133,19.9186,19.8867,19.8974,20600.0
2006-06-02 11:10:00,37.48,37.53,37.47,37.48,7900.0,19.9027,19.9292,19.8974,19.9027,7900.0
2006-06-02 11:15:00,37.51,37.51,37.46,37.46,10400.0,19.9186,19.9186,19.892,19.892,10400.0
2006-06-02 11:20:00,37.45,37.51,37.45,37.51,10800.0,19.8867,19.9186,19.8867,19.9186,10800.0
2006-06-02 11:25:00,37.51,37.52,37.39,37.44,15400.0,19.9186,19.9239,19.8549,19.8814,15400.0
2006-06-02 11:30:00,37.42,37.49,37.41,37.44,54400.0,19.8708,19.908,19.8655,19.8814,54400.0
2006-06-02 11:35:00,37.44,37.44,37.36,37.36,22400.0,19.8814,19.8814,19.8389,19.8389,22400.0
2006-06-02 11:40:00,37.35,37.43,37.3,37.3,50800.0,19.8336,19.8761,19.8071,19.8071,50800.0
2006-06-02 11:45:00,37.3,37.32,37.21,37.21,63200.0,19.8071,19.8177,19.7593,19.7593,63200.0
2006-06-02 11:50:00,37.21,37.22,37.15,37.2,31400.0,19.7593,19.7646,19.7274,19.754,31400.0
2006-06-02 11:55:00,37.2,37.2,37.15,37.16,21000.0,19.754,19.754,19.7274,19.7327,21000.0
2006-06-02 12:00:00,37.16,37.16,37.06,37.15,26800.0,19.7327,19.7327,19.6796,19.7274,26800.0
2006-06-02 12:05:00,37.15,37.19,37.12,37.19,15700.0,19.7274,19.7487,19.7115,19.7487,15700.0
2006-06-02 12:10:00,37.19,37.24,37.18,37.21,37800.0,19.7487,19.7752,19.7434,19.7593,37800.0
2006-06-02 12:15:00,37.21,37.23,37.13,37.13,33800.0,19.7593,19.7699,19.7168,19.7168,33800.0
2006-06-02 12:20:00,37.14,37.23,37.1,37.2,36100.0,19.7221,19.7699,19.7009,19.754,36100.0
2006-06-02 12:25:00,37.2,37.26,37.19,37.23,9200.0,19.754,19.7858,19.7487,19.7699,9200.0
2006-06-02 12:30:00,37.23,37.36,37.22,37.31,24000.0,19.7699,19.8389,19.7646,19.8124,24000.0
2006-06-02 12:35:00,37.35,37.41,37.35,37.35,35300.0,19.8336,19.8655,19.8336,19.8336,35300.0
2006-06-02 12:40:00,37.35,37.4,37.34,37.4,35700.0,19.8336,19.8602,19.8283,19.8602,35700.0
2006-06-02 12:45:00,37.4,37.46,37.4,37.45,23800.0,19.8602,19.892,19.8602,19.8867,23800.0
2006-06-02 12:50:00,37.46,37.5,37.45,37.47,50200.0,19.892,19.9133,19.8867,19.8974,50200.0
2006-06-02 12:55:00,37.48,37.48,37.39,37.39,23300.0,19.9027,19.9027,19.8549,19.8549,23300.0
2006-06-02 13:00:00,37.39,37.4,37.33,37.33,11600.0,19.8549,19.8602,19.823,19.823,11600.0
2006-06-02 13:05:00,37.35,37.38,37.34,37.37,6600.0,19.8336,19.8496,19.8283,19.8442,6600.0
2006-06-02 13:10:00,37.37,37.38,37.3,37.34,27400.0,19.8442,19.8496,19.8071,19.8283,27400.0
2006-06-02 13:15:00,37.34,37.39,37.33,37.37,8600.0,19.8283,19.8549,19.823,19.8442,8600.0
2006-06-02 13:20:00,37.38,37.39,37.35,37.37,7200.0,19.8496,19.8549,19.8336,19.8442,7200.0
2006-06-02 13:25:00,37.37,37.39,37.36,37.38,33100.0,19.8442,19.8549,19.8389,19.8496,33100.0
2006-06-02 13:30:00,37.37,37.39,37.33,37.36,17300.0,19.8442,19.8549,19.823,19.8389,17300.0
2006-06-02 13:35:00,37.35,37.39,37.33,37.35,26500.0,19.8336,19.8549,19.823,19.8336,26500.0
2006-06-02 13:40:00,37.35,37.37,37.34,37.34,21100.0,19.8336,19.8442,19.8283,19.8283,21100.0
2006-06-02 13:45:00,37.35,37.37,37.32,37.33,20900.0,19.8336,19.8442,19.8177,19.823,20900.0
2006-06-02 13:50:00,37.34,37.35,37.29,37.31,17600.0,19.8283,19.8336,19.8018,19.8124,17600.0
2006-06-02 13:55:00,37.32,37.32,37.3,37.31,9100.0,19.8177,19.8177,19.8071,19.8124,9100.0
2006-06-02 14:00:00,37.31,37.34,37.3,37.31,23600.0,19.8124,19.8283,19.8071,19.8124,23600.0
2006-06-02 14:05:00,37.32,37.4,37.31,37.4,18800.0,19.8177,19.8602,19.8124,19.8602,18800.0
2006-06-02 14:10:00,37.4,37.43,37.39,37.42,14800.0,19.8602,19.8761,19.8549,19.8708,14800.0
2006-06-02 14:15:00,37.42,37.43,37.39,37.39,12400.0,19.8708,19.8761,19.8549,19.8549,12400.0
2006-06-02 14:20:00,37.39,37.4,37.35,37.36,27200.0,19.8549,19.8602,19.8336,19.8389,27200.0
2006-06-02 14:25:00,37.35,37.4,37.34,37.37,17200.0,19.8336,19.8602,19.8283,19.8442,17200.0
2006-06-02 14:30:00,37.36,37.44,37.34,37.43,21100.0,19.8389,19.8814,19.8283,19.8761,21100.0
2006-06-02 14:35:00,37.42,37.54,37.41,37.49,15800.0,19.8708,19.9345,19.8655,19.908,15800.0
2006-06-02 14:40:00,37.48,37.48,37.39,37.41,12500.0,19.9027,19.9027,19.8549,19.8655,12500.0
2006-06-02 14:45:00,37.41,37.43,37.38,37.41,32200.0,19.8655,19.8761,19.8496,19.8655,32200.0
2006-06-02 14:50:00,37.41,37.42,37.36,37.36,16500.0,19.8655,19.8708,19.8389,19.8389,16500.0
2006-06-02 14:55:00,37.37,37.4,37.36,37.39,14000.0,19.8442,19.8602,19.8389,19.8549,14000.0
2006-06-02 15:00:00,37.39,37.4,37.29,37.3,30300.0,19.8549,19.8602,19.8018,19.8071,30300.0
2006-06-02 15:05:00,37.3,37.39,37.27,37.33,15700.0,19.8071,19.8549,19.7911,19.823,15700.0
2006-06-02 15:10:00,37.33,37.34,37.32,37.34,5400.0,19.823,19.8283,19.8177,19.8283,5400.0
2006-06-02 15:15:00,37.33,37.38,37.33,37.33,21200.0,19.823,19.8496,19.823,19.823,21200.0
2006-06-02 15:20:00,37.33,37.34,37.32,37.33,12400.0,19.823,19.8283,19.8177,19.823,12400.0
2006-06-02 15:25:00,37.33,37.39,37.33,37.39,44600.0,19.823,19.8549,19.823,19.8549,44600.0
2006-06-02 15:30:00,37.38,37.44,37.35,37.44,61300.0,19.8496,19.8814,19.8336,19.8814,61300.0
2006-06-02 15:35:00,37.44,37.51,37.35,37.48,38800.0,19.8814,19.9186,19.8336,19.9027,38800.0
2006-06-02 15:40:00,37.47,37.48,37.38,37.38,26800.0,19.8974,19.9027,19.8496,19.8496,26800.0
2006-06-02 15:45:00,37.38,37.39,37.37,37.38,26900.0,19.8496,19.8549,19.8442,19.8496,26900.0
2006-06-02 15:50:00,37.38,37.4,37.38,37.4,67200.0,19.8496,19.8602,19.8496,19.8602,67200.0
2006-06-02 15:55:00,37.4,37.46,37.37,37.45,65400.0,19.8602,19.892,19.8442,19.8867,65400.0
2006-06-05 09:30:00,38.4,38.75,37.85,38.56,223200.0,20.3912,20.5771,20.0991,20.4762,223200.0
2006-06-05 09:35:00,38.55,38.7,38.53,38.63,72300.0,20.4709,20.5505,20.4602,20.5133,72300.0
2006-06-05 09:40:00,38.63,38.82,38.4,38.8,56900.0,20.5133,20.6142,20.3912,20.6036,56900.0
2006-06-05 09:45:00,38.8,38.8,38.66,38.72,39100.0,20.6036,20.6036,20.5293,20.5611,39100.0
2006-06-05 09:50:00,38.72,38.78,38.6,38.64,39200.0,20.5611,20.593,20.4974,20.5186,39200.0
2006-06-05 09:55:00,38.62,38.79,38.61,38.69,42800.0,20.508,20.5983,20.5027,20.5452,42800.0
2006-06-05 10:00:00,38.69,38.79,38.6,38.77,38900.0,20.5452,20.5983,20.4974,20.5877,38900.0
2006-06-05 10:05:00,38.77,38.92,38.73,38.82,74200.0,20.5877,20.6673,20.5664,20.6142,74200.0
2006-06-05 10:10:00,38.82,38.88,38.68,38.82,39100.0,20.6142,20.6461,20.5399,20.6142,39100.0
2006-06-05 10:15:00,38.81,38.91,38.77,38.8,32400.0,20.6089,20.662,20.5877,20.6036,32400.0
2006-06-05 10:20:00,38.79,38.88,38.69,38.78,43900.0,20.5983,20.6461,20.5452,20.593,43900.0
2006-06-05 10:25:00,38.79,38.83,38.75,38.82,24400.0,20.5983,20.6195,20.5771,20.6142,24400.0
2006-06-05 10:30:00,38.82,38.89,38.79,38.79,25200.0,20.6142,20.6514,20.5983,20.5983,25200.0
2006-06-05 10:35:00,38.81,38.9,38.7,38.85,34800.0,20.6089,20.6567,20.5505,20.6302,34800.0
2006-06-05 10:40:00,38.84,38.85,38.74,38.81,30000.0,20.6248,20.6302,20.5717,20.6089,30000.0
2006-06-05 10:45:00,38.82,38.86,38.77,38.84,32500.0,20.6142,20.6355,20.5877,20.6248,32500.0
2006-06-05 10:50:00,38.82,38.86,38.82,38.86,20200.0,20.6142,20.6355,20.6142,20.6355,20200.0
2006-06-05 10:55:00,38.85,38.89,38.85,38.88,28500.0,20.6302,20.6514,20.6302,20.6461,28500.0
2006-06-05 11:00:00,38.89,38.96,38.86,38.89,42600.0,20.6514,20.6886,20.6355,20.6514,42600.0
2006-06-05 11:05:00,38.9,38.94,38.83,38.86,34000.0,20.6567,20.678,20.6195,20.6355,34000.0
2006-06-05 11:10:00,38.87,38.95,38.86,38.88,35100.0,20.6408,20.6833,20.6355,20.6461,35100.0
2006-06-05 11:15:00,38.89,38.95,38.88,38.91,30100.0,20.6514,20.6833,20.6461,20.662,30100.0
2006-06-05 11:20:00,38.91,38.91,38.8,38.88,38000.0,20.662,20.662,20.6036,20.6461,38000.0
2006-06-05 11:25:00,38.88,38.88,38.83,38.84,13600.0,20.6461,20.6461,20.6195,20.6248,13600.0
2006-06-05 11:30:00,38.84,38.84,38.75,38.77,23900.0,20.6248,20.6248,20.5771,20.5877,23900.0
2006-06-05 11:35:00,38.77,38.89,38.74,38.8,45000.0,20.5877,20.6514,20.5717,20.6036,45000.0
2006-06-05 11:40:00,38.8,38.9,38.78,38.89,14800.0,20.6036,20.6567,20.593,20.6514,14800.0
2006-06-05 11:45:00,38.9,38.92,38.89,38.9,17300.0,20.6567,20.6673,20.6514,20.6567,17300.0
2006-06-05 11:50:00,38.9,38.93,38.9,38.93,36900.0,20.6567,20.6726,20.6567,20.6726,36900.0
2006-06-05 11:55:00,38.94,38.95,38.9,38.91,27000.0,20.678,20.6833,20.6567,20.662,27000.0
2006-06-05 12:00:00,38.92,38.96,38.9,38.94,25500.0,20.6673,20.6886,20.6567,20.678,25500.0
2006-06-05 12:05:00,38.95,38.96,38.84,38.88,28100.0,20.6833,20.6886,20.6248,20.6461,28100.0
2006-06-05 12:10:00,38.89,38.9,38.8,38.83,29100.0,20.6514,20.6567,20.6036,20.6195,29100.0
2006-06-05 12:15:00,38.82,38.83,38.75,38.78,37100.0,20.6142,20.6195,20.5771,20.593,37100.0
2006-06-05 12:20:00,38.78,38.82,38.62,38.69,41500.0,20.593,20.6142,20.508,20.5452,41500.0
2006-06-05 12:25:00,38.69,38.71,38.64,38.64,22500.0,20.5452,20.5558,20.5186,20.5186,22500.0
2006-06-05 12:30:00,38.64,38.69,38.6,38.6,24500.0,20.5186,20.5452,20.4974,20.4974,24500.0
2006-06-05 12:35:00,38.62,38.67,38.6,38.61,53800.0,20.508,20.5346,20.4974,20.5027,53800.0
2006-06-05 12:40:00,38.62,38.63,38.6,38.6,16300.0,20.508,20.5133,20.4974,20.4974,16300.0
2006-06-05 12:45:00,38.61,38.66,38.6,38.61,28600.0,20.5027,20.5293,20.4974,20.5027,28600.0
2006-06-05 12:50:00,38.61,38.66,38.61,38.65,26800.0,20.5027,20.5293,20.5027,20.524,26800.0
2006-06-05 12:55:00,38.66,38.68,38.61,38.62,20000.0,20.5293,20.5399,20.5027,20.508,20000.0
2006-06-05 13:00:00,38.63,38.65,38.62,38.64,20100.0,20.5133,20.524,20.508,20.5186,20100.0
2006-06-05 13:05:00,38.65,38.69,38.64,38.69,15000.0,20.524,20.5452,20.5186,20.5452,15000.0
2006-06-05 13:10:00,38.69,38.73,38.64,38.71,15900.0,20.5452,20.5664,20.5186,20.5558,15900.0
2006-06-05 13:15:00,38.71,38.72,38.64,38.69,22100.0,20.5558,20.5611,20.5186,20.5452,22100.0
2006-06-05 13:20:00,38.7,38.7,38.58,38.66,34300.0,20.5505,20.5505,20.4868,20.5293,34300.0
2006-06-05 13:25:00,38.67,38.74,38.66,38.74,8300.0,20.5346,20.5717,20.5293,20.5717,8300.0
2006-06-05 13:30:00,38.75,38.8,38.68,38.79,23800.0,20.5771,20.6036,20.5399,20.5983,23800.0
2006-06-05 13:35:00,38.79,38.79,38.69,38.74,51100.0,20.5983,20.5983,20.5452,20.5717,51100.0
2006-06-05 13:40:00,38.74,38.76,38.72,38.74,19900.0,20.5717,20.5824,20.5611,20.5717,19900.0
2006-06-05 13:45:00,38.74,38.74,38.73,38.74,7300.0,20.5717,20.5717,20.5664,20.5717,7300.0
2006-06-05 13:50:00,38.74,38.78,38.73,38.78,13600.0,20.5717,20.593,20.5664,20.593,13600.0
2006-06-05 13:55:00,38.77,38.77,38.7,38.72,45600.0,20.5877,20.5877,20.5505,20.5611,45600.0
2006-06-05 14:00:00,38.72,38.73,38.62,38.64,25000.0,20.5611,20.5664,20.508,20.5186,25000.0
2006-06-05 14:05:00,38.64,38.66,38.53,38.65,28000.0,20.5186,20.5293,20.4602,20.524,28000.0
2006-06-05 14:10:00,38.66,38.67,38.57,38.58,32000.0,20.5293,20.5346,20.4815,20.4868,32000.0
2006-06-05 14:15:00,38.53,38.56,38.22,38.35,108300.0,20.4602,20.4762,20.2956,20.3646,108300.0
2006-06-05 14:20:00,38.36,38.44,38.26,38.44,44600.0,20.37,20.4124,20.3169,20.4124,44600.0
2006-06-05 14:25:00,38.44,38.46,38.29,38.38,21600.0,20.4124,20.4231,20.3328,20.3806,21600.0
2006-06-05 14:30:00,38.4,38.41,38.24,38.35,57600.0,20.3912,20.3965,20.3062,20.3646,57600.0
2006-06-05 14:35:00,38.35,38.39,38.2,38.27,42800.0,20.3646,20.3859,20.285,20.3222,42800.0
2006-06-05 14:40:00,38.27,38.39,38.22,38.39,31800.0,20.3222,20.3859,20.2956,20.3859,31800.0
2006-06-05 14:45:00,38.4,38.47,38.22,38.4,82100.0,20.3912,20.4284,20.2956,20.3912,82100.0
2006-06-05 14:50:00,38.39,38.51,38.39,38.51,24300.0,20.3859,20.4496,20.3859,20.4496,24300.0
2006-06-05 14:55:00,38.51,38.53,38.45,38.48,37900.0,20.4496,20.4602,20.4178,20.4337,37900.0
2006-06-05 15:00:00,38.48,38.48,38.39,38.47,29400.0,20.4337,20.4337,20.3859,20.4284,29400.0
2006-06-05 15:05:00,38.46,38.5,38.34,38.38,62100.0,20.4231,20.4443,20.3593,20.3806,62100.0
2006-06-05 15:10:00,38.38,38.38,38.19,38.27,68900.0,20.3806,20.3806,20.2797,20.3222,68900.0
2006-06-05 15:15:00,38.27,38.37,38.19,38.35,58200.0,20.3222,20.3753,20.2797,20.3646,58200.0
2006-06-05 15:20:00,38.36,38.36,38.27,38.3,38700.0,20.37,20.37,20.3222,20.3381,38700.0
2006-06-05 15:25:00,38.3,38.3,38.14,38.17,57400.0,20.3381,20.3381,20.2531,20.2691,57400.0
2006-06-05 15:30:00,38.17,38.25,38.08,38.22,70800.0,20.2691,20.3115,20.2213,20.2956,70800.0
2006-06-05 15:35:00,38.21,38.29,38.2,38.28,65500.0,20.2903,20.3328,20.285,20.3275,65500.0
2006-06-05 15:40:00,38.29,38.29,38.21,38.21,60400.0,20.3328,20.3328,20.2903,20.2903,60400.0
2006-06-05 15:45:00,38.2,38.21,38.05,38.06,82500.0,20.285,20.2903,20.2053,20.2107,82500.0
2006-06-05 15:50:00,38.07,38.2,38.07,38.2,77400.0,20.216,20.285,20.216,20.285,77400.0
2006-06-05 15:55:00,38.2,38.23,38.19,38.2,131900.0,20.285,20.3009,20.2797,20.285,131900.0
2006-06-06 09:30:00,38.24,38.44,38.08,38.08,55500.0,20.3062,20.4124,20.2213,20.2213,55500.0
2006-06-06 09:35:00,38.09,38.14,37.91,37.94,31600.0,20.2266,20.2531,20.131,20.1469,31600.0
2006-06-06 09:40:00,37.94,37.98,37.85,37.97,28700.0,20.1469,20.1682,20.0991,20.1629,28700.0
2006-06-06 09:45:00,37.96,38.04,37.65,37.69,44700.0,20.1576,20.2,19.9929,20.0142,44700.0
2006-06-06 09:50:00,37.69,37.84,37.65,37.83,21900.0,20.0142,20.0938,19.9929,20.0885,21900.0
2006-06-06 09:55:00,37.83,37.86,37.69,37.78,21300.0,20.0885,20.1044,20.0142,20.062,21300.0
2006-06-06 10:00:00,37.81,37.98,37.76,37.87,33900.0,20.0779,20.1682,20.0513,20.1098,33900.0
2006-06-06 10:05:00,37.86,38.04,37.84,38.04,24500.0,20.1044,20.2,20.0938,20.2,24500.0
2006-06-06 10:10:00,38.03,38.13,37.97,38.12,14500.0,20.1947,20.2478,20.1629,20.2425,14500.0
2006-06-06 10:15:00,38.13,38.16,37.96,37.97,25800.0,20.2478,20.2638,20.1576,20.1629,25800.0
2006-06-06 10:20:00,37.97,38.21,37.97,38.13,26400.0,20.1629,20.2903,20.1629,20.2478,26400.0
2006-06-06 10:25:00,38.15,38.15,38.0,38.14,17700.0,20.2584,20.2584,20.1788,20.2531,17700.0
2006-06-06 10:30:00,38.15,38.25,38.04,38.21,21600.0,20.2584,20.3115,20.2,20.2903,21600.0
2006-06-06 10:35:00,38.2,38.22,37.98,38.02,23700.0,20.285,20.2956,20.1682,20.1894,23700.0
2006-06-06 10:40:00,38.02,38.09,37.96,38.0,17000.0,20.1894,20.2266,20.1576,20.1788,17000.0
2006-06-06 10:45:00,37.97,38.06,37.77,37.83,34900.0,20.1629,20.2107,20.0567,20.0885,34900.0
2006-06-06 10:50:00,37.83,37.89,37.71,37.87,32600.0,20.0885,20.1204,20.0248,20.1098,32600.0
2006-06-06 10:55:00,37.86,37.88,37.73,37.77,27700.0,20.1044,20.1151,20.0354,20.0567,27700.0
2006-06-06 11:00:00,37.77,37.88,37.75,37.76,13700.0,20.0567,20.1151,20.046,20.0513,13700.0
2006-06-06 11:05:00,37.77,37.84,37.7,37.78,18600.0,20.0567,20.0938,20.0195,20.062,18600.0
2006-06-06 11:10:00,37.81,37.9,37.69,37.87,31600.0,20.0779,20.1257,20.0142,20.1098,31600.0
2006-06-06 11:15:00,37.85,37.91,37.81,37.86,21800.0,20.0991,20.131,20.0779,20.1044,21800.0
2006-06-06 11:20:00,37.86,37.99,37.86,37.89,28900.0,20.1044,20.1735,20.1044,20.1204,28900.0
2006-06-06 11:25:00,37.88,37.89,37.85,37.86,8300.0,20.1151,20.1204,20.0991,20.1044,8300.0
2006-06-06 11:30:00,37.87,37.96,37.83,37.87,20800.0,20.1098,20.1576,20.0885,20.1098,20800.0
2006-06-06 11:35:00,37.89,37.89,37.81,37.84,14900.0,20.1204,20.1204,20.0779,20.0938,14900.0
2006-06-06 11:40:00,37.85,37.86,37.74,37.79,25000.0,20.0991,20.1044,20.0407,20.0673,25000.0
2006-06-06 11:45:00,37.78,37.83,37.72,37.72,21100.0,20.062,20.0885,20.0301,20.0301,21100.0
2006-06-06 11:50:00,37.75,37.82,37.71,37.72,12000.0,20.046,20.0832,20.0248,20.0301,12000.0
2006-06-06 11:55:00,37.72,37.76,37.71,37.74,9700.0,20.0301,20.0513,20.0248,20.0407,9700.0
2006-06-06 12:00:00,37.75,37.76,37.73,37.75,14300.0,20.046,20.0513,20.0354,20.046,14300.0
2006-06-06 12:05:00,37.74,37.76,37.73,37.74,15500.0,20.0407,20.0513,20.0354,20.0407,15500.0
2006-06-06 12:10:00,37.76,37.83,37.73,37.83,20900.0,20.0513,20.0885,20.0354,20.0885,20900.0
2006-06-06 12:15:00,37.83,37.91,37.8,37.86,26900.0,20.0885,20.131,20.0726,20.1044,26900.0
2006-06-06 12:20:00,37.86,37.86,37.79,37.8,16000.0,20.1044,20.1044,20.0673,20.0726,16000.0
2006-06-06 12:25:00,37.81,37.81,37.76,37.76,16600.0,20.0779,20.0779,20.0513,20.0513,16600.0
2006-06-06 12:30:00,37.76,37.84,37.76,37.8,8100.0,20.0513,20.0938,20.0513,20.0726,8100.0
2006-06-06 12:35:00,37.81,37.86,37.78,37.78,22600.0,20.0779,20.1044,20.062,20.062,22600.0
2006-06-06 12:40:00,37.79,37.95,37.79,37.93,36000.0,20.0673,20.1522,20.0673,20.1416,36000.0
2006-06-06 12:45:00,37.92,37.94,37.81,37.83,40600.0,20.1363,20.1469,20.0779,20.0885,40600.0
2006-06-06 12:50:00,37.83,37.95,37.83,37.93,17300.0,20.0885,20.1522,20.0885,20.1416,17300.0
2006-06-06 12:55:00,37.94,38.03,37.9,38.02,54000.0,20.1469,20.1947,20.1257,20.1894,54000.0
2006-06-06 13:00:00,38.02,38.02,37.82,37.85,31200.0,20.1894,20.1894,20.0832,20.0991,31200.0
2006-06-06 13:05:00,37.87,37.9,37.84,37.87,25300.0,20.1098,20.1257,20.0938,20.1098,25300.0
2006-06-06 13:10:00,37.87,37.87,37.76,37.76,19600.0,20.1098,20.1098,20.0513,20.0513,19600.0
2006-06-06 13:15:00,37.78,37.83,37.77,37.82,21300.0,20.062,20.0885,20.0567,20.0832,21300.0
2006-06-06 13:20:00,37.82,37.91,37.81,37.86,40200.0,20.0832,20.131,20.0779,20.1044,40200.0
2006-06-06 13:25:00,37.86,37.87,37.77,37.79,38100.0,20.1044,20.1098,20.0567,20.0673,38100.0
2006-06-06 13:30:00,37.79,37.82,37.75,37.8,5800.0,20.0673,20.0832,20.046,20.0726,5800.0
2006-06-06 13:35:00,37.79,37.83,37.7,37.7,36500.0,20.0673,20.0885,20.0195,20.0195,36500.0
2006-06-06 13:40:00,37.71,37.73,37.61,37.65,23700.0,20.0248,20.0354,19.9717,19.9929,23700.0
2006-06-06 13:45:00,37.63,37.65,37.55,37.6,21900.0,19.9823,19.9929,19.9398,19.9664,21900.0
2006-06-06 13:50:00,37.6,37.67,37.6,37.67,16100.0,19.9664,20.0036,19.9664,20.0036,16100.0
2006-06-06 13:55:00,37.67,37.73,37.66,37.69,20000.0,20.0036,20.0354,19.9982,20.0142,20000.0
2006-06-06 14:00:00,37.71,37.72,37.69,37.69,19300.0,20.0248,20.0301,20.0142,20.0142,19300.0
2006-06-06 14:05:00,37.69,37.71,37.62,37.67,19600.0,20.0142,20.0248,19.977,20.0036,19600.0
2006-06-06 14:10:00,37.67,37.67,37.58,37.61,15300.0,20.0036,20.0036,19.9558,19.9717,15300.0
2006-06-06 14:15:00,37.63,37.67,37.56,37.63,17500.0,19.9823,20.0036,19.9451,19.9823,17500.0
2006-06-06 14:20:00,37.62,37.66,37.61,37.64,9700.0,19.977,19.9982,19.9717,19.9876,9700.0
2006-06-06 14:25:00,37.65,37.74,37.64,37.65,25900.0,19.9929,20.0407,19.9876,19.9929,25900.0
2006-06-06 14:30:00,37.63,37.71,37.59,37.63,49700.0,19.9823,20.0248,19.9611,19.9823,49700.0
2006-06-06 14:35:00,37.63,37.66,37.58,37.6,29200.0,19.9823,19.9982,19.9558,19.9664,29200.0
2006-06-06 14:40:00,37.6,37.61,37.5,37.55,30400.0,19.9664,19.9717,19.9133,19.9398,30400.0
2006-06-06 14:45:00,37.54,37.58,37.5,37.54,20300.0,19.9345,19.9558,19.9133,19.9345,20300.0
2006-06-06 14:50:00,37.56,37.59,37.52,37.57,20600.0,19.9451,19.9611,19.9239,19.9505,20600.0
2006-06-06 14:55:00,37.57,37.57,37.51,37.53,27900.0,19.9505,19.9505,19.9186,19.9292,27900.0
2006-06-06 15:00:00,37.53,37.61,37.5,37.59,26800.0,19.9292,19.9717,19.9133,19.9611,26800.0
2006-06-06 15:05:00,37.59,37.6,37.52,37.59,40600.0,19.9611,19.9664,19.9239,19.9611,40600.0
2006-06-06 15:10:00,37.58,37.59,37.53,37.55,34600.0,19.9558,19.9611,19.9292,19.9398,34600.0
2006-06-06 15:15:00,37.58,37.58,37.45,37.48,34100.0,19.9558,19.9558,19.8867,19.9027,34100.0
2006-06-06 15:20:00,37.48,37.56,37.47,37.56,39000.0,19.9027,19.9451,19.8974,19.9451,39000.0
2006-06-06 15:25:00,37.56,37.58,37.51,37.56,45200.0,19.9451,19.9558,19.9186,19.9451,45200.0
2006-06-06 15:30:00,37.56,37.62,37.48,37.58,79500.0,19.9451,19.977,19.9027,19.9558,79500.0
2006-06-06 15:35:00,37.58,37.67,37.5,37.65,78900.0,19.9558,20.0036,19.9133,19.9929,78900.0
2006-06-06 15:40:00,37.62,37.74,37.57,37.73,42700.0,19.977,20.0407,19.9505,20.0354,42700.0
2006-06-06 15:45:00,37.73,37.75,37.69,37.7,25500.0,20.0354,20.046,20.0142,20.0195,25500.0
2006-06-06 15:50:00,37.69,37.69,37.59,37.63,49700.0,20.0142,20.0142,19.9611,19.9823,49700.0
2006-06-06 15:55:00,37.62,37.7,37.61,37.68,75800.0,19.977,20.0195,19.9717,20.0089,75800.0
2006-06-07 09:30:00,37.74,37.75,37.54,37.66,22700.0,20.0407,20.046,19.9345,19.9982,22700.0
2006-06-07 09:35:00,37.66,37.83,37.66,37.76,21600.0,19.9982,20.0885,19.9982,20.0513,21600.0
2006-06-07 09:40:00,37.77,37.81,37.74,37.79,12200.0,20.0567,20.0779,20.0407,20.0673,12200.0
2006-06-07 09:45:00,37.76,37.81,37.74,37.76,21100.0,20.0513,20.0779,20.0407,20.0513,21100.0
2006-06-07 09:50:00,37.77,37.8,37.65,37.68,21100.0,20.0567,20.0726,19.9929,20.0089,21100.0
2006-06-07 09:55:00,37.65,37.74,37.65,37.74,8200.0,19.9929,20.0407,19.9929,20.0407,8200.0
2006-06-07 10:00:00,37.71,37.88,37.71,37.84,33000.0,20.0248,20.1151,20.0248,20.0938,33000.0
2006-06-07 10:05:00,37.82,37.91,37.73,37.77,29200.0,20.0832,20.131,20.0354,20.0567,29200.0
2006-06-07 10:10:00,37.77,37.87,37.73,37.84,16500.0,20.0567,20.1098,20.0354,20.0938,16500.0
2006-06-07 10:15:00,37.84,37.91,37.79,37.87,17300.0,20.0938,20.131,20.0673,20.1098,17300.0
2006-06-07 10:20:00,37.86,37.91,37.79,37.82,28700.0,20.1044,20.131,20.0673,20.0832,28700.0
2006-06-07 10:25:00,37.84,37.89,37.81,37.83,12700.0,20.0938,20.1204,20.0779,20.0885,12700.0
2006-06-07 10:30:00,37.84,37.91,37.84,37.86,24300.0,20.0938,20.131,20.0938,20.1044,24300.0
2006-06-07 10:35:00,37.86,37.86,37.72,37.76,17900.0,20.1044,20.1044,20.0301,20.0513,17900.0
2006-06-07 10:40:00,37.78,37.84,37.69,37.72,10600.0,20.062,20.0938,20.0142,20.0301,10600.0
2006-06-07 10:45:00,37.72,37.74,37.65,37.73,7600.0,20.0301,20.0407,19.9929,20.0354,7600.0
2006-06-07 10:50:00,37.73,37.83,37.67,37.74,12300.0,20.0354,20.0885,20.0036,20.0407,12300.0
2006-06-07 10:55:00,37.74,37.81,37.73,37.79,4200.0,20.0407,20.0779,20.0354,20.0673,4200.0
2006-06-07 11:00:00,37.78,37.94,37.78,37.86,10200.0,20.062,20.1469,20.062,20.1044,10200.0
2006-06-07 11:05:00,37.85,37.88,37.75,37.79,8700.0,20.0991,20.1151,20.046,20.0673,8700.0
2006-06-07 11:10:00,37.79,37.87,37.78,37.85,6900.0,20.0673,20.1098,20.062,20.0991,6900.0
2006-06-07 11:15:00,37.87,37.87,37.75,37.77,7600.0,20.1098,20.1098,20.046,20.0567,7600.0
2006-06-07 11:20:00,37.78,37.83,37.75,37.75,12100.0,20.062,20.0885,20.046,20.046,12100.0
2006-06-07 11:25:00,37.74,37.75,37.64,37.65,10800.0,20.0407,20.046,19.9876,19.9929,10800.0
2006-06-07 11:30:00,37.66,37.69,37.6,37.64,17800.0,19.9982,20.0142,19.9664,19.9876,17800.0
2006-06-07 11:35:00,37.64,37.75,37.64,37.71,15400.0,19.9876,20.046,19.9876,20.0248,15400.0
2006-06-07 11:40:00,37.72,37.82,37.72,37.82,19300.0,20.0301,20.0832,20.0301,20.0832,19300.0
2006-06-07 11:45:00,37.82,37.83,37.81,37.82,15300.0,20.0832,20.0885,20.0779,20.0832,15300.0
2006-06-07 11:50:00,37.83,37.85,37.82,37.84,4600.0,20.0885,20.0991,20.0832,20.0938,4600.0
2006-06-07 11:55:00,37.84,37.94,37.84,37.92,24800.0,20.0938,20.1469,20.0938,20.1363,24800.0
2006-06-07 12:00:00,37.92,37.95,37.89,37.94,11300.0,20.1363,20.1522,20.1204,20.1469,11300.0
2006-06-07 12:05:00,37.94,37.95,37.87,37.89,15300.0,20.1469,20.1522,20.1098,20.1204,15300.0
2006-06-07 12:10:00,37.89,37.93,37.84,37.84,53200.0,20.1204,20.1416,20.0938,20.0938,53200.0
2006-06-07 12:15:00,37.83,37.83,37.74,37.76,23600.0,20.0885,20.0885,20.0407,20.0513,23600.0
2006-06-07 12:20:00,37.75,37.8,37.71,37.74,14400.0,20.046,20.0726,20.0248,20.0407,14400.0
2006-06-07 12:25:00,37.73,37.75,37.71,37.73,6000.0,20.0354,20.046,20.0248,20.0354,6000.0
2006-06-07 12:30:00,37.73,37.73,37.59,37.67,29100.0,20.0354,20.0354,19.9611,20.0036,29100.0
2006-06-07 12:35:00,37.68,37.71,37.64,37.66,5800.0,20.0089,20.0248,19.9876,19.9982,5800.0
2006-06-07 12:40:00,37.66,37.69,37.66,37.68,8800.0,19.9982,20.0142,19.9982,20.0089,8800.0
2006-06-07 12:45:00,37.68,37.68,37.64,37.65,21200.0,20.0089,20.0089,19.9876,19.9929,21200.0
2006-06-07 12:50:00,37.64,37.65,37.6,37.65,14800.0,19.9876,19.9929,19.9664,19.9929,14800.0
2006-06-07 12:55:00,37.65,37.65,37.56,37.57,24000.0,19.9929,19.9929,19.9451,19.9505,24000.0
2006-06-07 13:00:00,37.56,37.67,37.51,37.62,44800.0,19.9451,20.0036,19.9186,19.977,44800.0
2006-06-07 13:05:00,37.62,37.64,37.6,37.64,3100.0,19.977,19.9876,19.9664,19.9876,3100.0
2006-06-07 13:10:00,37.64,37.7,37.59,37.63,16500.0,19.9876,20.0195,19.9611,19.9823,16500.0
2006-06-07 13:15:00,37.63,37.65,37.61,37.65,7000.0,19.9823,19.9929,19.9717,19.9929,7000.0
2006-06-07 13:20:00,37.65,37.65,37.54,37.61,31700.0,19.9929,19.9929,19.9345,19.9717,31700.0
2006-06-07 13:25:00,37.6,37.61,37.59,37.6,17700.0,19.9664,19.9717,19.9611,19.9664,17700.0
2006-06-07 13:30:00,37.6,37.64,37.59,37.6,26600.0,19.9664,19.9876,19.9611,19.9664,26600.0
2006-06-07 13:35:00,37.6,37.6,37.52,37.58,25800.0,19.9664,19.9664,19.9239,19.9558,25800.0
2006-06-07 13:40:00,37.59,37.6,37.51,37.55,39500.0,19.9611,19.9664,19.9186,19.9398,39500.0
2006-06-07 13:45:00,37.55,37.6,37.53,37.56,18800.0,19.9398,19.9664,19.9292,19.9451,18800.0
2006-06-07 13:50:00,37.56,37.62,37.56,37.61,21500.0,19.9451,19.977,19.9451,19.9717,21500.0
2006-06-07 13:55:00,37.61,37.66,37.58,37.58,13000.0,19.9717,19.9982,19.9558,19.9558,13000.0
2006-06-07 14:00:00,37.57,37.58,37.45,37.53,30200.0,19.9505,19.9558,19.8867,19.9292,30200.0
2006-06-07 14:05:00,37.54,37.59,37.43,37.45,26300.0,19.9345,19.9611,19.8761,19.8867,26300.0
2006-06-07 14:10:00,37.45,37.52,37.44,37.52,14100.0,19.8867,19.9239,19.8814,19.9239,14100.0
2006-06-07 14:15:00,37.51,37.52,37.46,37.48,17100.0,19.9186,19.9239,19.892,19.9027,17100.0
2006-06-07 14:20:00,37.48,37.53,37.44,37.53,11400.0,19.9027,19.9292,19.8814,19.9292,11400.0
2006-06-07 14:25:00,37.53,37.65,37.53,37.6,19400.0,19.9292,19.9929,19.9292,19.9664,19400.0
2006-06-07 14:30:00,37.59,37.63,37.56,37.63,13700.0,19.9611,19.9823,19.9451,19.9823,13700.0
2006-06-07 14:35:00,37.62,37.66,37.59,37.6,16200.0,19.977,19.9982,19.9611,19.9664,16200.0
2006-06-07 14:40:00,37.6,37.61,37.57,37.57,17800.0,19.9664,19.9717,19.9505,19.9505,17800.0
2006-06-07 14:45:00,37.55,37.56,37.47,37.56,20200.0,19.9398,19.9451,19.8974,19.9451,20200.0
2006-06-07 14:50:00,37.56,37.63,37.54,37.56,15800.0,19.9451,19.9823,19.9345,19.9451,15800.0
2006-06-07 14:55:00,37.54,37.65,37.53,37.57,18000.0,19.9345,19.9929,19.9292,19.9505,18000.0
2006-06-07 15:00:00,37.56,37.62,37.55,37.59,10400.0,19.9451,19.977,19.9398,19.9611,10400.0
2006-06-07 15:05:00,37.59,37.59,37.49,37.51,15800.0,19.9611,19.9611,19.908,19.9186,15800.0
2006-06-07 15:10:00,37.51,37.53,37.43,37.44,17600.0,19.9186,19.9292,19.8761,19.8814,17600.0
2006-06-07 15:15:00,37.44,37.53,37.44,37.47,24100.0,19.8814,19.9292,19.8814,19.8974,24100.0
2006-06-07 15:20:00,37.47,37.59,37.46,37.52,28200.0,19.8974,19.9611,19.892,19.9239,28200.0
2006-06-07 15:25:00,37.51,37.53,37.44,37.45,24300.0,19.9186,19.9292,19.8814,19.8867,24300.0
2006-06-07 15:30:00,37.45,37.47,37.4,37.47,20700.0,19.8867,19.8974,19.8602,19.8974,20700.0
2006-06-07 15:35:00,37.47,37.52,37.47,37.49,19000.0,19.8974,19.9239,19.8974,19.908,19000.0
2006-06-07 15:40:00,37.48,37.49,37.41,37.47,22500.0,19.9027,19.908,19.8655,19.8974,22500.0
2006-06-07 15:45:00,37.48,37.48,37.3,37.32,21700.0,19.9027,19.9027,19.8071,19.8177,21700.0
2006-06-07 15:50:00,37.32,37.42,37.28,37.4,66400.0,19.8177,19.8708,19.7965,19.8602,66400.0
2006-06-07 15:55:00,37.39,37.41,37.32,37.33,58200.0,19.8549,19.8655,19.8177,19.823,58200.0
2006-06-08 09:30:00,37.1,37.2,37.0,37.06,78200.0,19.7009,19.754,19.6478,19.6796,78200.0
2006-06-08 09:35:00,37.07,37.2,37.04,37.16,20700.0,19.6849,19.754,19.669,19.7327,20700.0
2006-06-08 09:40:00,37.16,37.26,37.06,37.26,21700.0,19.7327,19.7858,19.6796,19.7858,21700.0
2006-06-08 09:45:00,37.24,37.3,37.08,37.25,18600.0,19.7752,19.8071,19.6903,19.7805,18600.0
2006-06-08 09:50:00,37.24,37.24,37.04,37.07,22800.0,19.7752,19.7752,19.669,19.6849,22800.0
2006-06-08 09:55:00,37.06,37.1,36.85,36.96,29500.0,19.6796,19.7009,19.5681,19.6265,29500.0
2006-06-08 10:00:00,36.99,37.11,36.92,37.02,11500.0,19.6425,19.7062,19.6053,19.6584,11500.0
2006-06-08 10:05:00,37.02,37.18,36.98,37.14,21400.0,19.6584,19.7434,19.6372,19.7221,21400.0
2006-06-08 10:10:00,37.16,37.16,36.87,36.95,36000.0,19.7327,19.7327,19.5787,19.6212,36000.0
2006-06-08 10:15:00,36.92,37.01,36.85,36.96,24300.0,19.6053,19.6531,19.5681,19.6265,24300.0
2006-06-08 10:20:00,36.97,37.1,36.97,37.02,26700.0,19.6318,19.7009,19.6318,19.6584,26700.0
2006-06-08 10:25:00,37.02,37.02,36.88,36.89,23600.0,19.6584,19.6584,19.584,19.5894,23600.0
2006-06-08 10:30:00,36.89,37.0,36.8,36.95,40100.0,19.5894,19.6478,19.5416,19.6212,40100.0
2006-06-08 10:35:00,36.95,36.98,36.85,36.95,24300.0,19.6212,19.6372,19.5681,19.6212,24300.0
2006-06-08 10:40:00,36.94,37.03,36.88,36.99,53100.0,19.6159,19.6637,19.584,19.6425,53100.0
2006-06-08 10:45:00,36.97,37.04,36.94,37.01,31200.0,19.6318,19.669,19.6159,19.6531,31200.0
2006-06-08 10:50:00,37.01,37.02,36.94,37.01,17500.0,19.6531,19.6584,19.6159,19.6531,17500.0
2006-06-08 10:55:00,37.01,37.09,37.01,37.09,17800.0,19.6531,19.6956,19.6531,19.6956,17800.0
2006-06-08 11:00:00,37.08,37.22,37.02,37.17,50800.0,19.6903,19.7646,19.6584,19.738,50800.0
2006-06-08 11:05:00,37.19,37.2,37.1,37.18,25300.0,19.7487,19.754,19.7009,19.7434,25300.0
2006-06-08 11:10:00,37.18,37.25,37.09,37.1,23400.0,19.7434,19.7805,19.6956,19.7009,23400.0
2006-06-08 11:15:00,37.1,37.1,36.85,36.88,26600.0,19.7009,19.7009,19.5681,19.584,26600.0
2006-06-08 11:20:00,36.89,36.89,36.69,36.81,51400.0,19.5894,19.5894,19.4832,19.5469,51400.0
2006-06-08 11:25:00,36.81,36.87,36.72,36.72,26800.0,19.5469,19.5787,19.4991,19.4991,26800.0
2006-06-08 11:30:00,36.72,36.77,36.54,36.65,52200.0,19.4991,19.5256,19.4035,19.4619,52200.0
2006-06-08 11:35:00,36.64,36.74,36.61,36.72,18800.0,19.4566,19.5097,19.4407,19.4991,18800.0
2006-06-08 11:40:00,36.71,36.75,36.6,36.62,22300.0,19.4938,19.515,19.4354,19.446,22300.0
2006-06-08 11:45:00,36.62,36.71,36.5,36.65,36000.0,19.446,19.4938,19.3823,19.4619,36000.0
2006-06-08 11:50:00,36.63,36.63,36.42,36.45,33500.0,19.4513,19.4513,19.3398,19.3557,33500.0
2006-06-08 11:55:00,36.48,36.66,36.48,36.53,37700.0,19.3716,19.4672,19.3716,19.3982,37700.0
2006-06-08 12:00:00,36.54,36.61,36.5,36.55,30400.0,19.4035,19.4407,19.3823,19.4088,30400.0
2006-06-08 12:05:00,36.56,36.64,36.55,36.58,24300.0,19.4141,19.4566,19.4088,19.4247,24300.0
2006-06-08 12:10:00,36.59,36.73,36.55,36.57,40900.0,19.4301,19.5044,19.4088,19.4194,40900.0
2006-06-08 12:15:00,36.57,36.71,36.53,36.53,47400.0,19.4194,19.4938,19.3982,19.3982,47400.0
2006-06-08 12:20:00,36.55,36.64,36.48,36.56,28100.0,19.4088,19.4566,19.3716,19.4141,28100.0
2006-06-08 12:25:00,36.55,36.7,36.55,36.69,20100.0,19.4088,19.4885,19.4088,19.4832,20100.0
2006-06-08 12:30:00,36.67,36.72,36.53,36.68,15200.0,19.4725,19.4991,19.3982,19.4778,15200.0
2006-06-08 12:35:00,36.72,36.91,36.71,36.88,17500.0,19.4991,19.6,19.4938,19.584,17500.0
2006-06-08 12:40:00,36.89,36.9,36.73,36.8,28300.0,19.5894,19.5947,19.5044,19.5416,28300.0
2006-06-08 12:45:00,36.78,36.81,36.71,36.73,34600.0,19.5309,19.5469,19.4938,19.5044,34600.0
2006-06-08 12:50:00,36.73,36.81,36.72,36.72,23700.0,19.5044,19.5469,19.4991,19.4991,23700.0
2006-06-08 12:55:00,36.74,36.76,36.65,36.65,73000.0,19.5097,19.5203,19.4619,19.4619,73000.0
2006-06-08 13:00:00,36.64,36.73,36.52,36.56,24000.0,19.4566,19.5044,19.3929,19.4141,24000.0
2006-06-08 13:05:00,36.56,36.57,36.47,36.54,15900.0,19.4141,19.4194,19.3663,19.4035,15900.0
2006-06-08 13:10:00,36.57,36.62,36.51,36.58,10500.0,19.4194,19.446,19.3876,19.4247,10500.0
2006-06-08 13:15:00,36.58,36.66,36.58,36.61,14300.0,19.4247,19.4672,19.4247,19.4407,14300.0
2006-06-08 13:20:00,36.61,36.62,36.53,36.58,19500.0,19.4407,19.446,19.3982,19.4247,19500.0
2006-06-08 13:25:00,36.58,36.7,36.57,36.7,6600.0,19.4247,19.4885,19.4194,19.4885,6600.0
2006-06-08 13:30:00,36.71,36.73,36.61,36.66,8500.0,19.4938,19.5044,19.4407,19.4672,8500.0
2006-06-08 13:35:00,36.66,36.79,36.66,36.75,8900.0,19.4672,19.5363,19.4672,19.515,8900.0
2006-06-08 13:40:00,36.78,36.88,36.76,36.76,10200.0,19.5309,19.584,19.5203,19.5203,10200.0
2006-06-08 13:45:00,36.78,36.79,36.58,36.66,17300.0,19.5309,19.5363,19.4247,19.4672,17300.0
2006-06-08 13:50:00,36.66,36.81,36.64,36.76,16000.0,19.4672,19.5469,19.4566,19.5203,16000.0
2006-06-08 13:55:00,36.75,36.86,36.71,36.85,13700.0,19.515,19.5734,19.4938,19.5681,13700.0
2006-06-08 14:00:00,36.85,36.9,36.67,36.81,21500.0,19.5681,19.5947,19.4725,19.5469,21500.0
2006-06-08 14:05:00,36.82,36.82,36.64,36.76,21500.0,19.5522,19.5522,19.4566,19.5203,21500.0
2006-06-08 14:10:00,36.76,36.78,36.69,36.78,9100.0,19.5203,19.5309,19.4832,19.5309,9100.0
2006-06-08 14:15:00,36.8,36.82,36.62,36.78,20100.0,19.5416,19.5522,19.446,19.5309,20100.0
2006-06-08 14:20:00,36.8,36.81,36.77,36.77,14500.0,19.5416,19.5469,19.5256,19.5256,14500.0
2006-06-08 14:25:00,36.78,36.86,36.78,36.83,22200.0,19.5309,19.5734,19.5309,19.5575,22200.0
2006-06-08 14:30:00,36.84,36.9,36.77,36.88,20700.0,19.5628,19.5947,19.5256,19.584,20700.0
2006-06-08 14:35:00,36.88,36.99,36.87,36.94,41800.0,19.584,19.6425,19.5787,19.6159,41800.0
2006-06-08 14:40:00,36.95,36.95,36.82,36.87,29900.0,19.6212,19.6212,19.5522,19.5787,29900.0
2006-06-08 14:45:00,36.89,36.95,36.81,36.81,26400.0,19.5894,19.6212,19.5469,19.5469,26400.0
2006-06-08 14:50:00,36.81,36.91,36.79,36.88,22600.0,19.5469,19.6,19.5363,19.584,22600.0
2006-06-08 14:55:00,36.88,36.89,36.76,36.88,22000.0,19.584,19.5894,19.5203,19.584,22000.0
2006-06-08 15:00:00,36.88,36.97,36.86,36.93,18400.0,19.584,19.6318,19.5734,19.6106,18400.0
2006-06-08 15:05:00,36.93,36.99,36.85,36.97,25700.0,19.6106,19.6425,19.5681,19.6318,25700.0
2006-06-08 15:10:00,36.97,37.18,36.96,37.04,59600.0,19.6318,19.7434,19.6265,19.669,59600.0
2006-06-08 15:15:00,37.1,37.12,36.98,37.09,21400.0,19.7009,19.7115,19.6372,19.6956,21400.0
2006-06-08 15:20:00,37.08,37.1,37.0,37.0,12800.0,19.6903,19.7009,19.6478,19.6478,12800.0
2006-06-08 15:25:00,37.01,37.12,36.98,37.12,24200.0,19.6531,19.7115,19.6372,19.7115,24200.0
2006-06-08 15:30:00,37.11,37.15,37.02,37.1,28500.0,19.7062,19.7274,19.6584,19.7009,28500.0
2006-06-08 15:35:00,37.11,37.3,37.08,37.27,70600.0,19.7062,19.8071,19.6903,19.7911,70600.0
2006-06-08 15:40:00,37.27,37.27,37.12,37.19,77600.0,19.7911,19.7911,19.7115,19.7487,77600.0
2006-06-08 15:45:00,37.17,37.22,37.08,37.09,60200.0,19.738,19.7646,19.6903,19.6956,60200.0
2006-06-08 15:50:00,37.09,37.16,37.06,37.15,40800.0,19.6956,19.7327,19.6796,19.7274,40800.0
2006-06-08 15:55:00,37.15,37.17,37.11,37.15,54900.0,19.7274,19.738,19.7062,19.7274,54900.0
2006-06-09 09:30:00,37.75,38.49,37.71,38.01,202700.0,20.046,20.439,20.0248,20.1841,202700.0
2006-06-09 09:35:00,38.01,38.06,37.74,37.8,87400.0,20.1841,20.2107,20.0407,20.0726,87400.0
2006-06-09 09:40:00,37.76,37.79,37.63,37.69,45200.0,20.0513,20.0673,19.9823,20.0142,45200.0
2006-06-09 09:45:00,37.69,37.84,37.65,37.71,62400.0,20.0142,20.0938,19.9929,20.0248,62400.0
2006-06-09 09:50:00,37.72,37.72,37.45,37.53,39200.0,20.0301,20.0301,19.8867,19.9292,39200.0
2006-06-09 09:55:00,37.54,37.55,37.46,37.52,27300.0,19.9345,19.9398,19.892,19.9239,27300.0
2006-06-09 10:00:00,37.52,37.53,37.33,37.41,49500.0,19.9239,19.9292,19.823,19.8655,49500.0
2006-06-09 10:05:00,37.38,37.43,37.32,37.39,29600.0,19.8496,19.8761,19.8177,19.8549,29600.0
2006-06-09 10:10:00,37.39,37.44,37.32,37.4,28200.0,19.8549,19.8814,19.8177,19.8602,28200.0
2006-06-09 10:15:00,37.38,37.49,37.36,37.49,25000.0,19.8496,19.908,19.8389,19.908,25000.0
2006-06-09 10:20:00,37.48,37.5,37.39,37.42,18500.0,19.9027,19.9133,19.8549,19.8708,18500.0
2006-06-09 10:25:00,37.4,37.51,37.38,37.48,24900.0,19.8602,19.9186,19.8496,19.9027,24900.0
2006-06-09 10:30:00,37.48,37.48,37.32,37.38,31200.0,19.9027,19.9027,19.8177,19.8496,31200.0
2006-06-09 10:35:00,37.38,37.45,37.35,37.41,17400.0,19.8496,19.8867,19.8336,19.8655,17400.0
2006-06-09 10:40:00,37.4,37.48,37.34,37.37,26700.0,19.8602,19.9027,19.8283,19.8442,26700.0
2006-06-09 10:45:00,37.39,37.41,37.34,37.38,15100.0,19.8549,19.8655,19.8283,19.8496,15100.0
2006-06-09 10:50:00,37.38,37.4,37.31,37.37,23600.0,19.8496,19.8602,19.8124,19.8442,23600.0
2006-06-09 10:55:00,37.37,37.45,37.17,37.28,31100.0,19.8442,19.8867,19.738,19.7965,31100.0
2006-06-09 11:00:00,37.32,37.45,37.27,37.4,17500.0,19.8177,19.8867,19.7911,19.8602,17500.0
2006-06-09 11:05:00,37.45,37.54,37.38,37.47,22100.0,19.8867,19.9345,19.8496,19.8974,22100.0
2006-06-09 11:10:00,37.46,37.52,37.4,37.45,22100.0,19.892,19.9239,19.8602,19.8867,22100.0
2006-06-09 11:15:00,37.46,37.5,37.4,37.46,22800.0,19.892,19.9133,19.8602,19.892,22800.0
2006-06-09 11:20:00,37.46,37.58,37.46,37.55,10800.0,19.892,19.9558,19.892,19.9398,10800.0
2006-06-09 11:25:00,37.55,37.66,37.53,37.62,42800.0,19.9398,19.9982,19.9292,19.977,42800.0
2006-06-09 11:30:00,37.62,37.68,37.58,37.62,16800.0,19.977,20.0089,19.9558,19.977,16800.0
2006-06-09 11:35:00,37.64,37.64,37.54,37.55,28700.0,19.9876,19.9876,19.9345,19.9398,28700.0
2006-06-09 11:40:00,37.56,37.57,37.48,37.52,20700.0,19.9451,19.9505,19.9027,19.9239,20700.0
2006-06-09 11:45:00,37.51,37.54,37.39,37.46,39000.0,19.9186,19.9345,19.8549,19.892,39000.0
2006-06-09 11:50:00,37.45,37.45,37.32,37.36,18700.0,19.8867,19.8867,19.8177,19.8389,18700.0
2006-06-09 11:55:00,37.35,37.46,37.3,37.38,11400.0,19.8336,19.892,19.8071,19.8496,11400.0
2006-06-09 12:00:00,37.37,37.4,37.31,37.32,10100.0,19.8442,19.8602,19.8124,19.8177,10100.0
2006-06-09 12:05:00,37.33,37.51,37.32,37.4,12000.0,19.823,19.9186,19.8177,19.8602,12000.0
2006-06-09 12:10:00,37.38,37.4,37.33,37.34,11900.0,19.8496,19.8602,19.823,19.8283,11900.0
2006-06-09 12:15:00,37.33,37.34,37.3,37.32,5500.0,19.823,19.8283,19.8071,19.8177,5500.0
2006-06-09 12:20:00,37.32,37.33,37.3,37.3,9400.0,19.8177,19.823,19.8071,19.8071,9400.0
2006-06-09 12:25:00,37.3,37.31,37.3,37.31,18800.0,19.8071,19.8124,19.8071,19.8124,18800.0
2006-06-09 12:30:00,37.31,37.33,37.31,37.31,2000.0,19.8124,19.823,19.8124,19.8124,2000.0
2006-06-09 12:35:00,37.32,37.41,37.3,37.4,25700.0,19.8177,19.8655,19.8071,19.8602,25700.0
2006-06-09 12:40:00,37.4,37.47,37.4,37.44,9600.0,19.8602,19.8974,19.8602,19.8814,9600.0
2006-06-09 12:45:00,37.43,37.56,37.43,37.56,36800.0,19.8761,19.9451,19.8761,19.9451,36800.0
2006-06-09 12:50:00,37.56,37.58,37.53,37.54,17900.0,19.9451,19.9558,19.9292,19.9345,17900.0
2006-06-09 12:55:00,37.52,37.53,37.42,37.43,14500.0,19.9239,19.9292,19.8708,19.8761,14500.0
2006-06-09 13:00:00,37.43,37.48,37.31,37.32,36300.0,19.8761,19.9027,19.8124,19.8177,36300.0
2006-06-09 13:05:00,37.32,37.32,37.29,37.3,32000.0,19.8177,19.8177,19.8018,19.8071,32000.0
2006-06-09 13:10:00,37.3,37.33,37.3,37.3,21500.0,19.8071,19.823,19.8071,19.8071,21500.0
2006-06-09 13:15:00,37.3,37.31,37.27,37.31,39100.0,19.8071,19.8124,19.7911,19.8124,39100.0
2006-06-09 13:20:00,37.31,37.37,37.3,37.33,16000.0,19.8124,19.8442,19.8071,19.823,16000.0
2006-06-09 13:25:00,37.33,37.37,37.3,37.3,4400.0,19.823,19.8442,19.8071,19.8071,4400.0
2006-06-09 13:30:00,37.3,37.34,37.3,37.3,29600.0,19.8071,19.8283,19.8071,19.8071,29600.0
2006-06-09 13:35:00,37.3,37.43,37.3,37.38,26900.0,19.8071,19.8761,19.8071,19.8496,26900.0
2006-06-09 13:40:00,37.38,37.39,37.37,37.37,3100.0,19.8496,19.8549,19.8442,19.8442,3100.0
2006-06-09 13:45:00,37.37,37.38,37.33,37.34,9800.0,19.8442,19.8496,19.823,19.8283,9800.0
2006-06-09 13:50:00,37.35,37.42,37.34,37.4,11600.0,19.8336,19.8708,19.8283,19.8602,11600.0
2006-06-09 13:55:00,37.39,37.4,37.35,37.35,7000.0,19.8549,19.8602,19.8336,19.8336,7000.0
2006-06-09 14:00:00,37.35,37.4,37.33,37.39,7000.0,19.8336,19.8602,19.823,19.8549,7000.0
2006-06-09 14:05:00,37.38,37.4,37.32,37.33,6800.0,19.8496,19.8602,19.8177,19.823,6800.0
2006-06-09 14:10:00,37.32,37.41,37.32,37.35,14600.0,19.8177,19.8655,19.8177,19.8336,14600.0
2006-06-09 14:15:00,37.36,37.38,37.3,37.32,9100.0,19.8389,19.8496,19.8071,19.8177,9100.0
2006-06-09 14:20:00,37.31,37.39,37.31,37.36,19700.0,19.8124,19.8549,19.8124,19.8389,19700.0
2006-06-09 14:25:00,37.37,37.46,37.31,37.39,18600.0,19.8442,19.892,19.8124,19.8549,18600.0
2006-06-09 14:30:00,37.38,37.43,37.37,37.39,11200.0,19.8496,19.8761,19.8442,19.8549,11200.0
2006-06-09 14:35:00,37.39,37.42,37.35,37.36,8200.0,19.8549,19.8708,19.8336,19.8389,8200.0
2006-06-09 14:40:00,37.38,37.4,37.36,37.4,10200.0,19.8496,19.8602,19.8389,19.8602,10200.0
2006-06-09 14:45:00,37.4,37.42,37.37,37.38,13200.0,19.8602,19.8708,19.8442,19.8496,13200.0
2006-06-09 14:50:00,37.39,37.4,37.38,37.4,9700.0,19.8549,19.8602,19.8496,19.8602,9700.0
2006-06-09 14:55:00,37.4,37.42,37.31,37.35,13200.0,19.8602,19.8708,19.8124,19.8336,13200.0
2006-06-09 15:00:00,37.34,37.35,37.3,37.32,16800.0,19.8283,19.8336,19.8071,19.8177,16800.0
2006-06-09 15:05:00,37.33,37.39,37.14,37.31,17500.0,19.823,19.8549,19.7221,19.8124,17500.0
2006-06-09 15:10:00,37.32,37.38,37.29,37.36,21800.0,19.8177,19.8496,19.8018,19.8389,21800.0
2006-06-09 15:15:00,37.36,37.44,37.36,37.42,20000.0,19.8389,19.8814,19.8389,19.8708,20000.0
2006-06-09 15:20:00,37.41,37.42,37.32,37.34,14500.0,19.8655,19.8708,19.8177,19.8283,14500.0
2006-06-09 15:25:00,37.33,37.37,37.31,37.36,17800.0,19.823,19.8442,19.8124,19.8389,17800.0
2006-06-09 15:30:00,37.36,37.38,37.33,37.36,18900.0,19.8389,19.8496,19.823,19.8389,18900.0
2006-06-09 15:35:00,37.36,37.43,37.35,37.43,26600.0,19.8389,19.8761,19.8336,19.8761,26600.0
2006-06-09 15:40:00,37.42,37.44,37.38,37.38,42100.0,19.8708,19.8814,19.8496,19.8496,42100.0
2006-06-09 15:45:00,37.38,37.38,37.35,37.35,26200.0,19.8496,19.8496,19.8336,19.8336,26200.0
2006-06-09 15:50:00,37.36,37.37,37.28,37.31,56200.0,19.8389,19.8442,19.7965,19.8124,56200.0
2006-06-09 15:55:00,37.3,37.31,37.26,37.26,63100.0,19.8071,19.8124,19.7858,19.7858,63100.0
2006-06-12 09:30:00,37.11,37.46,37.11,37.38,28100.0,19.7062,19.892,19.7062,19.8496,28100.0
2006-06-12 09:35:00,37.36,37.43,37.34,37.36,10100.0,19.8389,19.8761,19.8283,19.8389,10100.0
2006-06-12 09:40:00,37.36,37.46,37.32,37.44,25100.0,19.8389,19.892,19.8177,19.8814,25100.0
2006-06-12 09:45:00,37.47,37.48,37.28,37.3,8200.0,19.8974,19.9027,19.7965,19.8071,8200.0
2006-06-12 09:50:00,37.29,37.36,37.21,37.26,14200.0,19.8018,19.8389,19.7593,19.7858,14200.0
2006-06-12 09:55:00,37.26,37.41,37.26,37.3,13000.0,19.7858,19.8655,19.7858,19.8071,13000.0
2006-06-12 10:00:00,37.27,37.3,37.09,37.13,38400.0,19.7911,19.8071,19.6956,19.7168,38400.0
2006-06-12 10:05:00,37.15,37.23,37.08,37.13,33500.0,19.7274,19.7699,19.6903,19.7168,33500.0
2006-06-12 10:10:00,37.13,37.23,37.08,37.15,23900.0,19.7168,19.7699,19.6903,19.7274,23900.0
2006-06-12 10:15:00,37.13,37.15,37.02,37.05,19800.0,19.7168,19.7274,19.6584,19.6743,19800.0
2006-06-12 10:20:00,37.06,37.21,37.06,37.1,8200.0,19.6796,19.7593,19.6796,19.7009,8200.0
2006-06-12 10:25:00,37.1,37.23,37.1,37.22,13300.0,19.7009,19.7699,19.7009,19.7646,13300.0
2006-06-12 10:30:00,37.22,37.39,37.2,37.3,21200.0,19.7646,19.8549,19.754,19.8071,21200.0
2006-06-12 10:35:00,37.31,37.39,37.31,37.37,9000.0,19.8124,19.8549,19.8124,19.8442,9000.0
2006-06-12 10:40:00,37.39,37.42,37.37,37.4,7500.0,19.8549,19.8708,19.8442,19.8602,7500.0
2006-06-12 10:45:00,37.41,37.43,37.34,37.35,5400.0,19.8655,19.8761,19.8283,19.8336,5400.0
2006-06-12 10:50:00,37.35,37.45,37.34,37.44,10700.0,19.8336,19.8867,19.8283,19.8814,10700.0
2006-06-12 10:55:00,37.41,37.41,37.25,37.25,9400.0,19.8655,19.8655,19.7805,19.7805,9400.0
2006-06-12 11:00:00,37.23,37.29,37.09,37.11,15100.0,19.7699,19.8018,19.6956,19.7062,15100.0
2006-06-12 11:05:00,37.17,37.22,37.11,37.18,6700.0,19.738,19.7646,19.7062,19.7434,6700.0
2006-06-12 11:10:00,37.17,37.25,37.14,37.2,5100.0,19.738,19.7805,19.7221,19.754,5100.0
2006-06-12 11:15:00,37.18,37.22,37.13,37.21,6500.0,19.7434,19.7646,19.7168,19.7593,6500.0
2006-06-12 11:20:00,37.22,37.27,37.11,37.15,11800.0,19.7646,19.7911,19.7062,19.7274,11800.0
2006-06-12 11:25:00,37.13,37.27,37.13,37.18,10800.0,19.7168,19.7911,19.7168,19.7434,10800.0
2006-06-12 11:30:00,37.19,37.36,37.19,37.33,12900.0,19.7487,19.8389,19.7487,19.823,12900.0
2006-06-12 11:35:00,37.31,37.36,37.26,37.29,16500.0,19.8124,19.8389,19.7858,19.8018,16500.0
2006-06-12 11:40:00,37.31,37.36,37.29,37.31,10900.0,19.8124,19.8389,19.8018,19.8124,10900.0
2006-06-12 11:45:00,37.31,37.38,37.22,37.32,19200.0,19.8124,19.8496,19.7646,19.8177,19200.0
2006-06-12 11:50:00,37.34,37.4,37.34,37.36,7200.0,19.8283,19.8602,19.8283,19.8389,7200.0
2006-06-12 11:55:00,37.36,37.45,37.31,37.45,7400.0,19.8389,19.8867,19.8124,19.8867,7400.0
2006-06-12 12:00:00,37.43,37.47,37.35,37.36,25100.0,19.8761,19.8974,19.8336,19.8389,25100.0
2006-06-12 12:05:00,37.33,37.42,37.33,37.36,12300.0,19.823,19.8708,19.823,19.8389,12300.0
2006-06-12 12:10:00,37.37,37.37,37.32,37.36,5700.0,19.8442,19.8442,19.8177,19.8389,5700.0
2006-06-12 12:15:00,37.36,37.37,37.33,37.34,4000.0,19.8389,19.8442,19.823,19.8283,4000.0
2006-06-12 12:20:00,37.33,37.33,37.2,37.23,13500.0,19.823,19.823,19.754,19.7699,13500.0
2006-06-12 12:25:00,37.24,37.24,37.19,37.22,4800.0,19.7752,19.7752,19.7487,19.7646,4800.0
2006-06-12 12:30:00,37.22,37.25,37.22,37.24,1800.0,19.7646,19.7805,19.7646,19.7752,1800.0
2006-06-12 12:35:00,37.27,37.27,37.15,37.16,5200.0,19.7911,19.7911,19.7274,19.7327,5200.0
2006-06-12 12:40:00,37.16,37.21,37.16,37.19,3300.0,19.7327,19.7593,19.7327,19.7487,3300.0
2006-06-12 12:45:00,37.22,37.27,37.2,37.26,5000.0,19.7646,19.7911,19.754,19.7858,5000.0
2006-06-12 12:50:00,37.27,37.4,37.27,37.4,3800.0,19.7911,19.8602,19.7911,19.8602,3800.0
2006-06-12 12:55:00,37.39,37.39,37.34,37.34,3100.0,19.8549,19.8549,19.8283,19.8283,3100.0
2006-06-12 13:00:00,37.34,37.35,37.26,37.32,7400.0,19.8283,19.8336,19.7858,19.8177,7400.0
2006-06-12 13:05:00,37.31,37.42,37.31,37.42,7700.0,19.8124,19.8708,19.8124,19.8708,7700.0
2006-06-12 13:10:00,37.41,37.42,37.37,37.37,2000.0,19.8655,19.8708,19.8442,19.8442,2000.0
2006-06-12 13:15:00,37.37,37.37,37.3,37.35,6100.0,19.8442,19.8442,19.8071,19.8336,6100.0
2006-06-12 13:20:00,37.36,37.38,37.34,37.37,2000.0,19.8389,19.8496,19.8283,19.8442,2000.0
2006-06-12 13:25:00,37.37,37.39,37.33,37.33,9800.0,19.8442,19.8549,19.823,19.823,9800.0
2006-06-12 13:30:00,37.34,37.4,37.34,37.39,8200.0,19.8283,19.8602,19.8283,19.8549,8200.0
2006-06-12 13:35:00,37.37,37.37,37.22,37.35,20000.0,19.8442,19.8442,19.7646,19.8336,20000.0
2006-06-12 13:40:00,37.34,37.37,37.33,37.36,6700.0,19.8283,19.8442,19.823,19.8389,6700.0
2006-06-12 13:45:00,37.36,37.42,37.32,37.34,8200.0,19.8389,19.8708,19.8177,19.8283,8200.0
2006-06-12 13:50:00,37.33,37.36,37.3,37.36,7800.0,19.823,19.8389,19.8071,19.8389,7800.0
2006-06-12 13:55:00,37.34,37.41,37.33,37.38,7000.0,19.8283,19.8655,19.823,19.8496,7000.0
2006-06-12 14:00:00,37.4,37.4,37.35,37.35,7000.0,19.8602,19.8602,19.8336,19.8336,7000.0
2006-06-12 14:05:00,37.34,37.35,37.26,37.28,10300.0,19.8283,19.8336,19.7858,19.7965,10300.0
2006-06-12 14:10:00,37.27,37.36,37.21,37.25,16200.0,19.7911,19.8389,19.7593,19.7805,16200.0
2006-06-12 14:15:00,37.24,37.24,37.18,37.23,6800.0,19.7752,19.7752,19.7434,19.7699,6800.0
2006-06-12 14:20:00,37.23,37.23,37.17,37.21,7300.0,19.7699,19.7699,19.738,19.7593,7300.0
2006-06-12 14:25:00,37.21,37.31,37.21,37.3,9600.0,19.7593,19.8124,19.7593,19.8071,9600.0
2006-06-12 14:30:00,37.3,37.3,37.27,37.29,6600.0,19.8071,19.8071,19.7911,19.8018,6600.0
2006-06-12 14:35:00,37.28,37.28,37.23,37.25,5200.0,19.7965,19.7965,19.7699,19.7805,5200.0
2006-06-12 14:40:00,37.27,37.28,37.2,37.2,6900.0,19.7911,19.7965,19.754,19.754,6900.0
2006-06-12 14:45:00,37.2,37.3,37.17,37.24,21300.0,19.754,19.8071,19.738,19.7752,21300.0
2006-06-12 14:50:00,37.25,37.33,37.23,37.3,12900.0,19.7805,19.823,19.7699,19.8071,12900.0
2006-06-12 14:55:00,37.28,37.29,37.24,37.27,7300.0,19.7965,19.8018,19.7752,19.7911,7300.0
2006-06-12 15:00:00,37.25,37.28,37.23,37.24,8600.0,19.7805,19.7965,19.7699,19.7752,8600.0
2006-06-12 15:05:00,37.24,37.25,37.2,37.2,11700.0,19.7752,19.7805,19.754,19.754,11700.0
2006-06-12 15:10:00,37.2,37.25,37.19,37.19,8600.0,19.754,19.7805,19.7487,19.7487,8600.0
2006-06-12 15:15:00,37.2,37.2,37.1,37.1,45000.0,19.754,19.754,19.7009,19.7009,45000.0
2006-06-12 15:20:00,37.1,37.11,37.06,37.07,43800.0,19.7009,19.7062,19.6796,19.6849,43800.0
2006-06-12 15:25:00,37.07,37.07,37.0,37.03,36900.0,19.6849,19.6849,19.6478,19.6637,36900.0
2006-06-12 15:30:00,37.02,37.05,36.93,36.94,54000.0,19.6584,19.6743,19.6106,19.6159,54000.0
2006-06-12 15:35:00,36.94,36.96,36.94,36.95,35700.0,19.6159,19.6265,19.6159,19.6212,35700.0
2006-06-12 15:40:00,36.95,36.98,36.94,36.97,53200.0,19.6212,19.6372,19.6159,19.6318,53200.0
2006-06-12 15:45:00,36.97,37.02,36.97,37.02,19300.0,19.6318,19.6584,19.6318,19.6584,19300.0
2006-06-12 15:50:00,37.01,37.08,37.01,37.01,53000.0,19.6531,19.6903,19.6531,19.6531,53000.0
2006-06-12 15:55:00,36.99,37.0,36.93,36.94,65100.0,19.6425,19.6478,19.6106,19.6159,65100.0
2006-06-13 09:30:00,37.11,37.15,36.92,37.04,33300.0,19.7062,19.7274,19.6053,19.669,33300.0
2006-06-13 09:35:00,37.08,37.22,36.98,37.18,28200.0,19.6903,19.7646,19.6372,19.7434,28200.0
2006-06-13 09:40:00,37.17,37.35,37.14,37.35,16500.0,19.738,19.8336,19.7221,19.8336,16500.0
2006-06-13 09:45:00,37.31,37.31,37.14,37.25,11400.0,19.8124,19.8124,19.7221,19.7805,11400.0
2006-06-13 09:50:00,37.25,37.26,37.07,37.08,20200.0,19.7805,19.7858,19.6849,19.6903,20200.0
2006-06-13 09:55:00,37.11,37.14,36.91,36.99,15000.0,19.7062,19.7221,19.6,19.6425,15000.0
2006-06-13 10:00:00,37.0,37.15,36.91,37.1,31200.0,19.6478,19.7274,19.6,19.7009,31200.0
2006-06-13 10:05:00,37.09,37.13,36.98,37.02,26400.0,19.6956,19.7168,19.6372,19.6584,26400.0
2006-06-13 10:10:00,37.01,37.11,36.93,36.96,14200.0,19.6531,19.7062,19.6106,19.6265,14200.0
2006-06-13 10:15:00,36.94,37.01,36.93,36.97,8400.0,19.6159,19.6531,19.6106,19.6318,8400.0
2006-06-13 10:20:00,36.97,37.06,36.87,36.94,28700.0,19.6318,19.6796,19.5787,19.6159,28700.0
2006-06-13 10:25:00,36.97,37.22,36.96,37.2,24000.0,19.6318,19.7646,19.6265,19.754,24000.0
2006-06-13 10:30:00,37.17,37.21,37.13,37.13,23500.0,19.738,19.7593,19.7168,19.7168,23500.0
2006-06-13 10:35:00,37.1,37.15,37.03,37.06,10000.0,19.7009,19.7274,19.6637,19.6796,10000.0
2006-06-13 10:40:00,37.06,37.12,37.0,37.07,18000.0,19.6796,19.7115,19.6478,19.6849,18000.0
2006-06-13 10:45:00,37.05,37.13,36.97,37.0,17800.0,19.6743,19.7168,19.6318,19.6478,17800.0
2006-06-13 10:50:00,37.0,37.09,36.97,37.09,22100.0,19.6478,19.6956,19.6318,19.6956,22100.0
2006-06-13 10:55:00,37.09,37.15,37.02,37.1,17000.0,19.6956,19.7274,19.6584,19.7009,17000.0
2006-06-13 11:00:00,37.1,37.14,37.01,37.04,25600.0,19.7009,19.7221,19.6531,19.669,25600.0
2006-06-13 11:05:00,37.03,37.1,37.03,37.06,14000.0,19.6637,19.7009,19.6637,19.6796,14000.0
2006-06-13 11:10:00,37.07,37.17,37.06,37.17,23200.0,19.6849,19.738,19.6796,19.738,23200.0
2006-06-13 11:15:00,37.18,37.26,37.14,37.22,19500.0,19.7434,19.7858,19.7221,19.7646,19500.0
2006-06-13 11:20:00,37.2,37.2,37.14,37.19,8900.0,19.754,19.754,19.7221,19.7487,8900.0
2006-06-13 11:25:00,37.19,37.26,37.19,37.21,12800.0,19.7487,19.7858,19.7487,19.7593,12800.0
2006-06-13 11:30:00,37.23,37.26,37.19,37.19,14800.0,19.7699,19.7858,19.7487,19.7487,14800.0
2006-06-13 11:35:00,37.21,37.21,37.17,37.17,10000.0,19.7593,19.7593,19.738,19.738,10000.0
2006-06-13 11:40:00,37.17,37.17,37.16,37.16,9300.0,19.738,19.738,19.7327,19.7327,9300.0
2006-06-13 11:45:00,37.17,37.36,37.17,37.33,15700.0,19.738,19.8389,19.738,19.823,15700.0
2006-06-13 11:50:00,37.31,37.34,37.24,37.24,20900.0,19.8124,19.8283,19.7752,19.7752,20900.0
2006-06-13 11:55:00,37.23,37.33,37.23,37.3,9000.0,19.7699,19.823,19.7699,19.8071,9000.0
2006-06-13 12:00:00,37.32,37.32,37.26,37.26,6200.0,19.8177,19.8177,19.7858,19.7858,6200.0
2006-06-13 12:05:00,37.26,37.31,37.25,37.3,9700.0,19.7858,19.8124,19.7805,19.8071,9700.0
2006-06-13 12:10:00,37.3,37.31,37.27,37.29,8900.0,19.8071,19.8124,19.7911,19.8018,8900.0
2006-06-13 12:15:00,37.3,37.3,37.13,37.23,15300.0,19.8071,19.8071,19.7168,19.7699,15300.0
2006-06-13 12:20:00,37.22,37.22,37.1,37.11,15400.0,19.7646,19.7646,19.7009,19.7062,15400.0
2006-06-13 12:25:00,37.09,37.11,37.07,37.08,3600.0,19.6956,19.7062,19.6849,19.6903,3600.0
2006-06-13 12:30:00,37.07,37.08,37.07,37.08,3700.0,19.6849,19.6903,19.6849,19.6903,3700.0
2006-06-13 12:35:00,37.08,37.11,37.04,37.04,8900.0,19.6903,19.7062,19.669,19.669,8900.0
2006-06-13 12:40:00,37.04,37.1,37.04,37.1,6700.0,19.669,19.7009,19.669,19.7009,6700.0
2006-06-13 12:45:00,37.11,37.14,37.11,37.14,5000.0,19.7062,19.7221,19.7062,19.7221,5000.0
2006-06-13 12:50:00,37.14,37.14,37.08,37.09,10000.0,19.7221,19.7221,19.6903,19.6956,10000.0
2006-06-13 12:55:00,37.09,37.1,37.06,37.07,8300.0,19.6956,19.7009,19.6796,19.6849,8300.0
2006-06-13 13:00:00,37.06,37.06,36.93,36.97,17400.0,19.6796,19.6796,19.6106,19.6318,17400.0
2006-06-13 13:05:00,36.97,36.97,36.9,36.93,11300.0,19.6318,19.6318,19.5947,19.6106,11300.0
2006-06-13 13:10:00,36.92,36.97,36.92,36.97,8400.0,19.6053,19.6318,19.6053,19.6318,8400.0
2006-06-13 13:15:00,36.97,37.0,36.93,36.95,13400.0,19.6318,19.6478,19.6106,19.6212,13400.0
2006-06-13 13:20:00,36.95,36.96,36.9,36.91,6200.0,19.6212,19.6265,19.5947,19.6,6200.0
2006-06-13 13:25:00,36.92,36.93,36.91,36.92,4600.0,19.6053,19.6106,19.6,19.6053,4600.0
2006-06-13 13:30:00,36.92,36.92,36.84,36.85,29200.0,19.6053,19.6053,19.5628,19.5681,29200.0
2006-06-13 13:35:00,36.85,36.87,36.82,36.85,24800.0,19.5681,19.5787,19.5522,19.5681,24800.0
2006-06-13 13:40:00,36.84,36.85,36.82,36.85,23200.0,19.5628,19.5681,19.5522,19.5681,23200.0
2006-06-13 13:45:00,36.85,36.98,36.85,36.97,16500.0,19.5681,19.6372,19.5681,19.6318,16500.0
2006-06-13 13:50:00,36.99,37.0,36.96,36.99,16400.0,19.6425,19.6478,19.6265,19.6425,16400.0
2006-06-13 13:55:00,36.99,37.02,36.98,37.02,10700.0,19.6425,19.6584,19.6372,19.6584,10700.0
2006-06-13 14:00:00,37.03,37.03,36.99,37.01,9100.0,19.6637,19.6637,19.6425,19.6531,9100.0
2006-06-13 14:05:00,37.01,37.01,36.94,36.95,11800.0,19.6531,19.6531,19.6159,19.6212,11800.0
2006-06-13 14:10:00,36.95,36.99,36.92,36.92,9100.0,19.6212,19.6425,19.6053,19.6053,9100.0
2006-06-13 14:15:00,36.91,36.97,36.88,36.92,17900.0,19.6,19.6318,19.584,19.6053,17900.0
2006-06-13 14:20:00,36.92,36.93,36.81,36.87,15400.0,19.6053,19.6106,19.5469,19.5787,15400.0
2006-06-13 14:25:00,36.86,36.93,36.85,36.92,16500.0,19.5734,19.6106,19.5681,19.6053,16500.0
2006-06-13 14:30:00,36.92,36.92,36.79,36.79,11200.0,19.6053,19.6053,19.5363,19.5363,11200.0
2006-06-13 14:35:00,36.78,36.81,36.74,36.78,14300.0,19.5309,19.5469,19.5097,19.5309,14300.0
2006-06-13 14:40:00,36.8,36.9,36.78,36.88,16200.0,19.5416,19.5947,19.5309,19.584,16200.0
2006-06-13 14:45:00,36.88,36.88,36.75,36.75,15100.0,19.584,19.584,19.515,19.515,15100.0
2006-06-13 14:50:00,36.75,36.75,36.68,36.72,18100.0,19.515,19.515,19.4778,19.4991,18100.0
2006-06-13 14:55:00,36.72,36.74,36.68,36.72,17500.0,19.4991,19.5097,19.4778,19.4991,17500.0
2006-06-13 15:00:00,36.72,36.72,36.61,36.65,27300.0,19.4991,19.4991,19.4407,19.4619,27300.0
2006-06-13 15:05:00,36.65,36.65,36.59,36.59,30500.0,19.4619,19.4619,19.4301,19.4301,30500.0
2006-06-13 15:10:00,36.59,36.67,36.58,36.66,56400.0,19.4301,19.4725,19.4247,19.4672,56400.0
2006-06-13 15:15:00,36.65,36.7,36.59,36.67,25000.0,19.4619,19.4885,19.4301,19.4725,25000.0
2006-06-13 15:20:00,36.67,36.72,36.63,36.72,28400.0,19.4725,19.4991,19.4513,19.4991,28400.0
2006-06-13 15:25:00,36.7,36.88,36.7,36.83,55500.0,19.4885,19.584,19.4885,19.5575,55500.0
2006-06-13 15:30:00,36.82,36.97,36.81,36.96,39900.0,19.5522,19.6318,19.5469,19.6265,39900.0
2006-06-13 15:35:00,36.93,36.99,36.82,36.86,37500.0,19.6106,19.6425,19.5522,19.5734,37500.0
2006-06-13 15:40:00,36.87,36.96,36.86,36.89,20900.0,19.5787,19.6265,19.5734,19.5894,20900.0
2006-06-13 15:45:00,36.89,36.91,36.75,36.76,37700.0,19.5894,19.6,19.515,19.5203,37700.0
2006-06-13 15:50:00,36.77,36.96,36.66,36.7,64100.0,19.5256,19.6265,19.4672,19.4885,64100.0
2006-06-13 15:55:00,36.69,36.96,36.63,36.68,79800.0,19.4832,19.6265,19.4513,19.4778,79800.0
2006-06-14 09:30:00,36.58,36.86,36.53,36.74,30200.0,19.4247,19.5734,19.3982,19.5097,30200.0
2006-06-14 09:35:00,36.79,36.79,36.65,36.65,36200.0,19.5363,19.5363,19.4619,19.4619,36200.0
2006-06-14 09:40:00,36.6,36.71,36.48,36.65,19200.0,19.4354,19.4938,19.3716,19.4619,19200.0
2006-06-14 09:45:00,36.66,36.7,36.61,36.63,5600.0,19.4672,19.4885,19.4407,19.4513,5600.0
2006-06-14 09:50:00,36.64,36.83,36.64,36.76,26500.0,19.4566,19.5575,19.4566,19.5203,26500.0
2006-06-14 09:55:00,36.79,36.82,36.7,36.7,5900.0,19.5363,19.5522,19.4885,19.4885,5900.0
2006-06-14 10:00:00,36.7,36.76,36.65,36.76,15300.0,19.4885,19.5203,19.4619,19.5203,15300.0
2006-06-14 10:05:00,36.77,36.87,36.76,36.84,18800.0,19.5256,19.5787,19.5203,19.5628,18800.0
2006-06-14 10:10:00,36.84,36.92,36.8,36.8,29000.0,19.5628,19.6053,19.5416,19.5416,29000.0
2006-06-14 10:15:00,36.84,36.89,36.81,36.86,11100.0,19.5628,19.5894,19.5469,19.5734,11100.0
2006-06-14 10:20:00,36.86,36.89,36.8,36.86,12200.0,19.5734,19.5894,19.5416,19.5734,12200.0
2006-06-14 10:25:00,36.85,36.87,36.77,36.84,21000.0,19.5681,19.5787,19.5256,19.5628,21000.0
2006-06-14 10:30:00,36.87,36.89,36.8,36.87,8600.0,19.5787,19.5894,19.5416,19.5787,8600.0
2006-06-14 10:35:00,36.84,36.85,36.78,36.81,11600.0,19.5628,19.5681,19.5309,19.5469,11600.0
2006-06-14 10:40:00,36.8,36.81,36.69,36.76,14300.0,19.5416,19.5469,19.4832,19.5203,14300.0
2006-06-14 10:45:00,36.78,36.78,36.73,36.77,10100.0,19.5309,19.5309,19.5044,19.5256,10100.0
2006-06-14 10:50:00,36.77,36.83,36.75,36.8,7200.0,19.5256,19.5575,19.515,19.5416,7200.0
2006-06-14 10:55:00,36.81,36.82,36.75,36.75,13500.0,19.5469,19.5522,19.515,19.515,13500.0
2006-06-14 11:00:00,36.76,36.77,36.63,36.67,19700.0,19.5203,19.5256,19.4513,19.4725,19700.0
2006-06-14 11:05:00,36.67,36.7,36.64,36.65,9600.0,19.4725,19.4885,19.4566,19.4619,9600.0
2006-06-14 11:10:00,36.65,36.75,36.65,36.74,8100.0,19.4619,19.515,19.4619,19.5097,8100.0
2006-06-14 11:15:00,36.75,36.8,36.75,36.8,14100.0,19.515,19.5416,19.515,19.5416,14100.0
2006-06-14 11:20:00,36.79,36.81,36.77,36.8,9200.0,19.5363,19.5469,19.5256,19.5416,9200.0
2006-06-14 11:25:00,36.79,36.8,36.75,36.8,12300.0,19.5363,19.5416,19.515,19.5416,12300.0
2006-06-14 11:30:00,36.77,36.8,36.73,36.76,9800.0,19.5256,19.5416,19.5044,19.5203,9800.0
2006-06-14 11:35:00,36.75,36.82,36.72,36.79,7700.0,19.515,19.5522,19.4991,19.5363,7700.0
2006-06-14 11:40:00,36.78,36.82,36.75,36.76,4700.0,19.5309,19.5522,19.515,19.5203,4700.0
2006-06-14 11:45:00,36.78,36.83,36.77,36.77,9100.0,19.5309,19.5575,19.5256,19.5256,9100.0
2006-06-14 11:50:00,36.78,36.78,36.66,36.67,7700.0,19.5309,19.5309,19.4672,19.4725,7700.0
2006-06-14 11:55:00,36.66,36.72,36.63,36.72,9400.0,19.4672,19.4991,19.4513,19.4991,9400.0
2006-06-14 12:00:00,36.72,36.77,36.63,36.75,12700.0,19.4991,19.5256,19.4513,19.515,12700.0
2006-06-14 12:05:00,36.72,36.8,36.7,36.8,8100.0,19.4991,19.5416,19.4885,19.5416,8100.0
2006-06-14 12:10:00,36.8,36.8,36.78,36.8,18800.0,19.5416,19.5416,19.5309,19.5416,18800.0
2006-06-14 12:15:00,36.8,36.8,36.77,36.8,10100.0,19.5416,19.5416,19.5256,19.5416,10100.0
2006-06-14 12:20:00,36.8,36.83,36.79,36.8,6300.0,19.5416,19.5575,19.5363,19.5416,6300.0
2006-06-14 12:25:00,36.82,36.82,36.74,36.74,9400.0,19.5522,19.5522,19.5097,19.5097,9400.0
2006-06-14 12:30:00,36.74,36.8,36.73,36.77,8800.0,19.5097,19.5416,19.5044,19.5256,8800.0
2006-06-14 12:35:00,36.76,36.77,36.73,36.75,18400.0,19.5203,19.5256,19.5044,19.515,18400.0
2006-06-14 12:40:00,36.75,36.76,36.74,36.75,5600.0,19.515,19.5203,19.5097,19.515,5600.0
2006-06-14 12:45:00,36.74,36.75,36.69,36.71,6700.0,19.5097,19.515,19.4832,19.4938,6700.0
2006-06-14 12:50:00,36.71,36.76,36.71,36.75,5300.0,19.4938,19.5203,19.4938,19.515,5300.0
2006-06-14 12:55:00,36.74,36.77,36.73,36.75,5400.0,19.5097,19.5256,19.5044,19.515,5400.0
2006-06-14 13:00:00,36.74,36.75,36.72,36.72,4500.0,19.5097,19.515,19.4991,19.4991,4500.0
2006-06-14 13:05:00,36.7,36.7,36.6,36.6,12400.0,19.4885,19.4885,19.4354,19.4354,12400.0
2006-06-14 13:10:00,36.61,36.66,36.61,36.64,9100.0,19.4407,19.4672,19.4407,19.4566,9100.0
2006-06-14 13:15:00,36.63,36.65,36.53,36.54,21800.0,19.4513,19.4619,19.3982,19.4035,21800.0
2006-06-14 13:20:00,36.57,36.66,36.53,36.56,18000.0,19.4194,19.4672,19.3982,19.4141,18000.0
2006-06-14 13:25:00,36.55,36.64,36.55,36.64,11700.0,19.4088,19.4566,19.4088,19.4566,11700.0
2006-06-14 13:30:00,36.63,36.63,36.52,36.52,14300.0,19.4513,19.4513,19.3929,19.3929,14300.0
2006-06-14 13:35:00,36.52,36.58,36.49,36.56,10500.0,19.3929,19.4247,19.377,19.4141,10500.0
2006-06-14 13:40:00,36.56,36.62,36.54,36.59,9500.0,19.4141,19.446,19.4035,19.4301,9500.0
2006-06-14 13:45:00,36.59,36.7,36.58,36.67,19800.0,19.4301,19.4885,19.4247,19.4725,19800.0
2006-06-14 13:50:00,36.65,36.7,36.65,36.66,14900.0,19.4619,19.4885,19.4619,19.4672,14900.0
2006-06-14 13:55:00,36.67,36.79,36.66,36.79,17200.0,19.4725,19.5363,19.4672,19.5363,17200.0
2006-06-14 14:00:00,36.79,36.87,36.72,36.79,15100.0,19.5363,19.5787,19.4991,19.5363,15100.0
2006-06-14 14:05:00,36.8,36.95,36.79,36.91,24500.0,19.5416,19.6212,19.5363,19.6,24500.0
2006-06-14 14:10:00,36.95,36.98,36.81,36.93,16900.0,19.6212,19.6372,19.5469,19.6106,16900.0
2006-06-14 14:15:00,36.94,36.96,36.81,36.81,9900.0,19.6159,19.6265,19.5469,19.5469,9900.0
2006-06-14 14:20:00,36.83,36.88,36.79,36.79,12800.0,19.5575,19.584,19.5363,19.5363,12800.0
2006-06-14 14:25:00,36.8,36.8,36.74,36.79,8200.0,19.5416,19.5416,19.5097,19.5363,8200.0
2006-06-14 14:30:00,36.78,36.79,36.66,36.66,18200.0,19.5309,19.5363,19.4672,19.4672,18200.0
2006-06-14 14:35:00,36.66,36.72,36.61,36.62,25800.0,19.4672,19.4991,19.4407,19.446,25800.0
2006-06-14 14:40:00,36.62,36.62,36.52,36.52,32200.0,19.446,19.446,19.3929,19.3929,32200.0
2006-06-14 14:45:00,36.52,36.63,36.46,36.54,40600.0,19.3929,19.4513,19.361,19.4035,40600.0
2006-06-14 14:50:00,36.54,36.59,36.48,36.55,51200.0,19.4035,19.4301,19.3716,19.4088,51200.0
2006-06-14 14:55:00,36.55,36.66,36.53,36.58,24000.0,19.4088,19.4672,19.3982,19.4247,24000.0
2006-06-14 15:00:00,36.58,36.65,36.56,36.6,18600.0,19.4247,19.4619,19.4141,19.4354,18600.0
2006-06-14 15:05:00,36.61,36.72,36.57,36.57,15500.0,19.4407,19.4991,19.4194,19.4194,15500.0
2006-06-14 15:10:00,36.57,36.65,36.52,36.56,21900.0,19.4194,19.4619,19.3929,19.4141,21900.0
2006-06-14 15:15:00,36.58,36.62,36.56,36.61,15400.0,19.4247,19.446,19.4141,19.4407,15400.0
2006-06-14 15:20:00,36.61,36.73,36.57,36.7,233100.0,19.4407,19.5044,19.4194,19.4885,233100.0
2006-06-14 15:25:00,36.7,36.86,36.7,36.8,44200.0,19.4885,19.5734,19.4885,19.5416,44200.0
2006-06-14 15:30:00,36.8,36.88,36.79,36.84,34000.0,19.5416,19.584,19.5363,19.5628,34000.0
2006-06-14 15:35:00,36.84,36.86,36.79,36.82,42000.0,19.5628,19.5734,19.5363,19.5522,42000.0
2006-06-14 15:40:00,36.82,36.83,36.75,36.78,21100.0,19.5522,19.5575,19.515,19.5309,21100.0
2006-06-14 15:45:00,36.78,36.92,36.72,36.92,24900.0,19.5309,19.6053,19.4991,19.6053,24900.0
2006-06-14 15:50:00,36.93,36.98,36.92,36.98,40300.0,19.6106,19.6372,19.6053,19.6372,40300.0
2006-06-14 15:55:00,36.97,36.98,36.89,36.9,50400.0,19.6318,19.6372,19.5894,19.5947,50400.0
2006-06-15 09:30:00,36.94,37.04,36.6,36.86,48400.0,19.6159,19.669,19.4354,19.5734,48400.0
2006-06-15 09:35:00,36.86,37.0,36.86,36.99,26300.0,19.5734,19.6478,19.5734,19.6425,26300.0
2006-06-15 09:40:00,36.98,37.07,36.87,37.0,22500.0,19.6372,19.6849,19.5787,19.6478,22500.0
2006-06-15 09:45:00,37.0,37.02,36.92,36.92,17800.0,19.6478,19.6584,19.6053,19.6053,17800.0
2006-06-15 09:50:00,36.92,37.02,36.92,37.01,20600.0,19.6053,19.6584,19.6053,19.6531,20600.0
2006-06-15 09:55:00,37.01,37.02,36.94,36.98,16000.0,19.6531,19.6584,19.6159,19.6372,16000.0
2006-06-15 10:00:00,36.97,37.04,36.88,36.99,20800.0,19.6318,19.669,19.584,19.6425,20800.0
2006-06-15 10:05:00,36.96,36.99,36.9,36.96,10000.0,19.6265,19.6425,19.5947,19.6265,10000.0
2006-06-15 10:10:00,36.96,37.0,36.91,36.96,13200.0,19.6265,19.6478,19.6,19.6265,13200.0
2006-06-15 10:15:00,36.94,37.04,36.94,37.02,13500.0,19.6159,19.669,19.6159,19.6584,13500.0
2006-06-15 10:20:00,37.02,37.05,36.99,37.02,14000.0,19.6584,19.6743,19.6425,19.6584,14000.0
2006-06-15 10:25:00,37.06,37.11,37.03,37.07,71100.0,19.6796,19.7062,19.6637,19.6849,71100.0
2006-06-15 10:30:00,37.09,37.17,37.06,37.16,33700.0,19.6956,19.738,19.6796,19.7327,33700.0
2006-06-15 10:35:00,37.18,37.23,37.15,37.2,14700.0,19.7434,19.7699,19.7274,19.754,14700.0
2006-06-15 10:40:00,37.23,37.42,37.23,37.32,25000.0,19.7699,19.8708,19.7699,19.8177,25000.0
2006-06-15 10:45:00,37.34,37.43,37.33,37.35,12000.0,19.8283,19.8761,19.823,19.8336,12000.0
2006-06-15 10:50:00,37.35,37.38,37.3,37.37,32800.0,19.8336,19.8496,19.8071,19.8442,32800.0
2006-06-15 10:55:00,37.34,37.35,37.28,37.28,10100.0,19.8283,19.8336,19.7965,19.7965,10100.0
2006-06-15 11:00:00,37.3,37.3,37.22,37.26,7000.0,19.8071,19.8071,19.7646,19.7858,7000.0
2006-06-15 11:05:00,37.25,37.25,37.14,37.15,12000.0,19.7805,19.7805,19.7221,19.7274,12000.0
2006-06-15 11:10:00,37.14,37.17,37.07,37.09,22700.0,19.7221,19.738,19.6849,19.6956,22700.0
2006-06-15 11:15:00,37.08,37.19,37.08,37.16,5700.0,19.6903,19.7487,19.6903,19.7327,5700.0
2006-06-15 11:20:00,37.17,37.18,37.12,37.13,4700.0,19.738,19.7434,19.7115,19.7168,4700.0
2006-06-15 11:25:00,37.12,37.15,37.1,37.11,10200.0,19.7115,19.7274,19.7009,19.7062,10200.0
2006-06-15 11:30:00,37.12,37.2,36.87,37.16,44100.0,19.7115,19.754,19.5787,19.7327,44100.0
2006-06-15 11:35:00,37.18,37.19,37.16,37.16,4500.0,19.7434,19.7487,19.7327,19.7327,4500.0
2006-06-15 11:40:00,37.12,37.13,37.04,37.05,4500.0,19.7115,19.7168,19.669,19.6743,4500.0
2006-06-15 11:45:00,37.07,37.07,37.01,37.03,11100.0,19.6849,19.6849,19.6531,19.6637,11100.0
2006-06-15 11:50:00,37.03,37.08,37.03,37.05,6800.0,19.6637,19.6903,19.6637,19.6743,6800.0
2006-06-15 11:55:00,37.05,37.05,36.98,37.05,7200.0,19.6743,19.6743,19.6372,19.6743,7200.0
2006-06-15 12:00:00,37.02,37.02,36.95,36.99,8500.0,19.6584,19.6584,19.6212,19.6425,8500.0
2006-06-15 12:05:00,37.0,37.05,36.99,37.02,7900.0,19.6478,19.6743,19.6425,19.6584,7900.0
2006-06-15 12:10:00,37.03,37.04,36.99,37.04,5900.0,19.6637,19.669,19.6425,19.669,5900.0
2006-06-15 12:15:00,37.06,37.06,36.98,37.06,15700.0,19.6796,19.6796,19.6372,19.6796,15700.0
2006-06-15 12:20:00,37.06,37.14,37.06,37.13,9500.0,19.6796,19.7221,19.6796,19.7168,9500.0
2006-06-15 12:25:00,37.11,37.15,37.11,37.13,4300.0,19.7062,19.7274,19.7062,19.7168,4300.0
2006-06-15 12:30:00,37.13,37.13,37.08,37.12,24000.0,19.7168,19.7168,19.6903,19.7115,24000.0
2006-06-15 12:35:00,37.12,37.22,37.1,37.2,39100.0,19.7115,19.7646,19.7009,19.754,39100.0
2006-06-15 12:40:00,37.2,37.21,37.1,37.19,39400.0,19.754,19.7593,19.7009,19.7487,39400.0
2006-06-15 12:45:00,37.2,37.23,37.2,37.22,13300.0,19.754,19.7699,19.754,19.7646,13300.0
2006-06-15 12:50:00,37.22,37.22,37.2,37.2,27800.0,19.7646,19.7646,19.754,19.754,27800.0
2006-06-15 12:55:00,37.19,37.23,37.19,37.23,11200.0,19.7487,19.7699,19.7487,19.7699,11200.0
2006-06-15 13:00:00,37.24,37.33,37.23,37.32,60700.0,19.7752,19.823,19.7699,19.8177,60700.0
2006-06-15 13:05:00,37.31,37.37,37.28,37.34,13300.0,19.8124,19.8442,19.7965,19.8283,13300.0
2006-06-15 13:10:00,37.34,37.35,37.34,37.35,4600.0,19.8283,19.8336,19.8283,19.8336,4600.0
2006-06-15 13:15:00,37.35,37.41,37.35,37.37,30400.0,19.8336,19.8655,19.8336,19.8442,30400.0
2006-06-15 13:20:00,37.37,37.39,37.35,37.35,7000.0,19.8442,19.8549,19.8336,19.8336,7000.0
2006-06-15 13:25:00,37.34,37.35,37.3,37.3,9600.0,19.8283,19.8336,19.8071,19.8071,9600.0
2006-06-15 13:30:00,37.31,37.32,37.26,37.26,9400.0,19.8124,19.8177,19.7858,19.7858,9400.0
2006-06-15 13:35:00,37.26,37.29,37.25,37.29,4800.0,19.7858,19.8018,19.7805,19.8018,4800.0
2006-06-15 13:40:00,37.29,37.31,37.29,37.3,5500.0,19.8018,19.8124,19.8018,19.8071,5500.0
2006-06-15 13:45:00,37.29,37.4,37.26,37.33,16400.0,19.8018,19.8602,19.7858,19.823,16400.0
2006-06-15 13:50:00,37.38,37.4,37.29,37.33,8800.0,19.8496,19.8602,19.8018,19.823,8800.0
2006-06-15 13:55:00,37.3,37.32,37.29,37.32,8400.0,19.8071,19.8177,19.8018,19.8177,8400.0
2006-06-15 14:00:00,37.31,37.46,37.27,37.44,24900.0,19.8124,19.892,19.7911,19.8814,24900.0
2006-06-15 14:05:00,37.44,37.48,37.37,37.37,8600.0,19.8814,19.9027,19.8442,19.8442,8600.0
2006-06-15 14:10:00,37.38,37.38,37.32,37.33,4300.0,19.8496,19.8496,19.8177,19.823,4300.0
2006-06-15 14:15:00,37.33,37.33,37.31,37.32,44000.0,19.823,19.823,19.8124,19.8177,44000.0
2006-06-15 14:20:00,37.32,37.33,37.31,37.31,14100.0,19.8177,19.823,19.8124,19.8124,14100.0
2006-06-15 14:25:00,37.32,37.33,37.3,37.31,14500.0,19.8177,19.823,19.8071,19.8124,14500.0
2006-06-15 14:30:00,37.31,37.32,37.29,37.3,44100.0,19.8124,19.8177,19.8018,19.8071,44100.0
2006-06-15 14:35:00,37.3,37.37,37.28,37.31,39100.0,19.8071,19.8442,19.7965,19.8124,39100.0
2006-06-15 14:40:00,37.32,37.5,37.32,37.47,24100.0,19.8177,19.9133,19.8177,19.8974,24100.0
2006-06-15 14:45:00,37.45,37.51,37.35,37.42,20000.0,19.8867,19.9186,19.8336,19.8708,20000.0
2006-06-15 14:50:00,37.42,37.44,37.39,37.4,35200.0,19.8708,19.8814,19.8549,19.8602,35200.0
2006-06-15 14:55:00,37.4,37.4,37.39,37.4,10700.0,19.8602,19.8602,19.8549,19.8602,10700.0
2006-06-15 15:00:00,37.4,37.4,37.31,37.31,27100.0,19.8602,19.8602,19.8124,19.8124,27100.0
2006-06-15 15:05:00,37.33,37.42,37.31,37.41,32000.0,19.823,19.8708,19.8124,19.8655,32000.0
2006-06-15 15:10:00,37.4,37.45,37.39,37.45,16400.0,19.8602,19.8867,19.8549,19.8867,16400.0
2006-06-15 15:15:00,37.45,37.55,37.44,37.5,21900.0,19.8867,19.9398,19.8814,19.9133,21900.0
2006-06-15 15:20:00,37.48,37.56,37.48,37.5,24200.0,19.9027,19.9451,19.9027,19.9133,24200.0
2006-06-15 15:25:00,37.5,37.56,37.48,37.51,26200.0,19.9133,19.9451,19.9027,19.9186,26200.0
2006-06-15 15:30:00,37.5,37.56,37.43,37.51,152800.0,19.9133,19.9451,19.8761,19.9186,152800.0
2006-06-15 15:35:00,37.51,37.62,37.51,37.57,27000.0,19.9186,19.977,19.9186,19.9505,27000.0
2006-06-15 15:40:00,37.57,37.72,37.57,37.7,37900.0,19.9505,20.0301,19.9505,20.0195,37900.0
2006-06-15 15:45:00,37.71,37.83,37.67,37.77,51800.0,20.0248,20.0885,20.0036,20.0567,51800.0
2006-06-15 15:50:00,37.77,37.77,37.56,37.57,70500.0,20.0567,20.0567,19.9451,19.9505,70500.0
2006-06-15 15:55:00,37.57,37.59,37.49,37.59,88400.0,19.9505,19.9611,19.908,19.9611,88400.0
2006-06-16 09:30:00,37.67,37.76,37.4,37.53,1464700.0,20.0036,20.0513,19.8602,19.9292,1464700.0
2006-06-16 09:35:00,37.5,37.54,37.43,37.54,22600.0,19.9133,19.9345,19.8761,19.9345,22600.0
2006-06-16 09:40:00,37.54,37.76,37.54,37.75,13900.0,19.9345,20.0513,19.9345,20.046,13900.0
2006-06-16 09:45:00,37.71,37.82,37.4,37.8,67800.0,20.0248,20.0832,19.8602,20.0726,67800.0
2006-06-16 09:50:00,37.78,37.97,37.76,37.95,42400.0,20.062,20.1629,20.0513,20.1522,42400.0
2006-06-16 09:55:00,37.95,38.04,37.87,38.03,42100.0,20.1522,20.2,20.1098,20.1947,42100.0
2006-06-16 10:00:00,38.03,38.12,38.0,38.06,34200.0,20.1947,20.2425,20.1788,20.2107,34200.0
2006-06-16 10:05:00,38.08,38.16,38.06,38.08,41500.0,20.2213,20.2638,20.2107,20.2213,41500.0
2006-06-16 10:10:00,38.08,38.11,38.01,38.11,12300.0,20.2213,20.2372,20.1841,20.2372,12300.0
2006-06-16 10:15:00,38.1,38.14,38.09,38.12,17800.0,20.2319,20.2531,20.2266,20.2425,17800.0
2006-06-16 10:20:00,38.12,38.18,38.1,38.16,17900.0,20.2425,20.2744,20.2319,20.2638,17900.0
2006-06-16 10:25:00,38.17,38.2,38.12,38.15,16400.0,20.2691,20.285,20.2425,20.2584,16400.0
2006-06-16 10:30:00,38.15,38.25,38.15,38.2,27100.0,20.2584,20.3115,20.2584,20.285,27100.0
2006-06-16 10:35:00,38.21,38.23,38.19,38.21,39300.0,20.2903,20.3009,20.2797,20.2903,39300.0
2006-06-16 10:40:00,38.2,38.22,38.13,38.16,12600.0,20.285,20.2956,20.2478,20.2638,12600.0
2006-06-16 10:45:00,38.16,38.17,38.0,38.0,56400.0,20.2638,20.2691,20.1788,20.1788,56400.0
2006-06-16 10:50:00,38.0,38.1,37.99,38.09,17600.0,20.1788,20.2319,20.1735,20.2266,17600.0
2006-06-16 10:55:00,38.11,38.11,38.03,38.1,17500.0,20.2372,20.2372,20.1947,20.2319,17500.0
2006-06-16 11:00:00,38.1,38.18,38.09,38.17,187300.0,20.2319,20.2744,20.2266,20.2691,187300.0
2006-06-16 11:05:00,38.17,38.26,38.15,38.2,29900.0,20.2691,20.3169,20.2584,20.285,29900.0
2006-06-16 11:10:00,38.18,38.2,38.17,38.17,12500.0,20.2744,20.285,20.2691,20.2691,12500.0
2006-06-16 11:15:00,38.17,38.18,38.11,38.14,16800.0,20.2691,20.2744,20.2372,20.2531,16800.0
2006-06-16 11:20:00,38.15,38.2,38.12,38.12,16800.0,20.2584,20.285,20.2425,20.2425,16800.0
2006-06-16 11:25:00,38.12,38.14,38.08,38.1,8700.0,20.2425,20.2531,20.2213,20.2319,8700.0
2006-06-16 11:30:00,38.11,38.16,38.07,38.16,20000.0,20.2372,20.2638,20.216,20.2638,20000.0
2006-06-16 11:35:00,38.16,38.23,38.14,38.23,10600.0,20.2638,20.3009,20.2531,20.3009,10600.0
2006-06-16 11:40:00,38.23,38.3,38.23,38.3,14800.0,20.3009,20.3381,20.3009,20.3381,14800.0
2006-06-16 11:45:00,38.31,38.36,38.28,38.34,12000.0,20.3434,20.37,20.3275,20.3593,12000.0
2006-06-16 11:50:00,38.34,38.42,38.33,38.37,17500.0,20.3593,20.4018,20.354,20.3753,17500.0
2006-06-16 11:55:00,38.38,38.39,38.34,38.36,26600.0,20.3806,20.3859,20.3593,20.37,26600.0
2006-06-16 12:00:00,38.35,38.47,38.35,38.47,41600.0,20.3646,20.4284,20.3646,20.4284,41600.0
2006-06-16 12:05:00,38.44,38.48,38.43,38.46,13300.0,20.4124,20.4337,20.4071,20.4231,13300.0
2006-06-16 12:10:00,38.47,38.58,38.47,38.52,54900.0,20.4284,20.4868,20.4284,20.4549,54900.0
2006-06-16 12:15:00,38.54,38.58,38.49,38.52,52700.0,20.4655,20.4868,20.439,20.4549,52700.0
2006-06-16 12:20:00,38.51,38.62,38.5,38.57,46300.0,20.4496,20.508,20.4443,20.4815,46300.0
2006-06-16 12:25:00,38.58,38.73,38.58,38.68,52100.0,20.4868,20.5664,20.4868,20.5399,52100.0
2006-06-16 12:30:00,38.67,38.7,38.58,38.68,45800.0,20.5346,20.5505,20.4868,20.5399,45800.0
2006-06-16 12:35:00,38.68,38.68,38.17,38.65,57100.0,20.5399,20.5399,20.2691,20.524,57100.0
2006-06-16 12:40:00,38.67,38.69,38.65,38.65,29400.0,20.5346,20.5452,20.524,20.524,29400.0
2006-06-16 12:45:00,38.63,38.66,38.5,38.6,62100.0,20.5133,20.5293,20.4443,20.4974,62100.0
2006-06-16 12:50:00,38.61,38.65,38.59,38.64,35900.0,20.5027,20.524,20.4921,20.5186,35900.0
2006-06-16 12:55:00,38.63,38.66,38.6,38.64,26600.0,20.5133,20.5293,20.4974,20.5186,26600.0
2006-06-16 13:00:00,38.63,38.71,38.6,38.71,19500.0,20.5133,20.5558,20.4974,20.5558,19500.0
2006-06-16 13:05:00,38.71,38.85,38.69,38.82,45500.0,20.5558,20.6302,20.5452,20.6142,45500.0
2006-06-16 13:10:00,38.81,38.85,38.8,38.84,15700.0,20.6089,20.6302,20.6036,20.6248,15700.0
2006-06-16 13:15:00,38.84,38.9,38.82,38.85,30000.0,20.6248,20.6567,20.6142,20.6302,30000.0
2006-06-16 13:20:00,38.85,38.86,38.84,38.84,16400.0,20.6302,20.6355,20.6248,20.6248,16400.0
2006-06-16 13:25:00,38.86,38.95,38.84,38.91,34600.0,20.6355,20.6833,20.6248,20.662,34600.0
2006-06-16 13:30:00,38.91,38.96,38.88,38.92,28700.0,20.662,20.6886,20.6461,20.6673,28700.0
2006-06-16 13:35:00,38.92,38.95,38.9,38.91,35400.0,20.6673,20.6833,20.6567,20.662,35400.0
2006-06-16 13:40:00,38.93,39.05,38.89,39.01,62400.0,20.6726,20.7364,20.6514,20.7151,62400.0
2006-06-16 13:45:00,39.01,39.03,38.99,39.02,55300.0,20.7151,20.7257,20.7045,20.7204,55300.0
2006-06-16 13:50:00,39.02,39.08,38.97,39.0,52600.0,20.7204,20.7523,20.6939,20.7098,52600.0
2006-06-16 13:55:00,39.02,39.04,38.97,38.98,19500.0,20.7204,20.7311,20.6939,20.6992,19500.0
2006-06-16 14:00:00,38.99,39.03,38.93,38.93,22200.0,20.7045,20.7257,20.6726,20.6726,22200.0
2006-06-16 14:05:00,38.93,38.98,38.78,38.78,39200.0,20.6726,20.6992,20.593,20.593,39200.0
2006-06-16 14:10:00,38.79,38.83,38.62,38.7,50200.0,20.5983,20.6195,20.508,20.5505,50200.0
2006-06-16 14:15:00,38.68,38.79,38.64,38.68,44100.0,20.5399,20.5983,20.5186,20.5399,44100.0
2006-06-16 14:20:00,38.67,38.8,38.67,38.8,89200.0,20.5346,20.6036,20.5346,20.6036,89200.0
2006-06-16 14:25:00,38.8,38.8,38.7,38.76,49200.0,20.6036,20.6036,20.5505,20.5824,49200.0
2006-06-16 14:30:00,38.77,38.82,38.76,38.81,33600.0,20.5877,20.6142,20.5824,20.6089,33600.0
2006-06-16 14:35:00,38.81,38.84,38.78,38.78,30400.0,20.6089,20.6248,20.593,20.593,30400.0
2006-06-16 14:40:00,38.78,38.79,38.71,38.76,42400.0,20.593,20.5983,20.5558,20.5824,42400.0
2006-06-16 14:45:00,38.77,38.78,38.66,38.71,46500.0,20.5877,20.593,20.5293,20.5558,46500.0
2006-06-16 14:50:00,38.71,38.72,38.68,38.72,23600.0,20.5558,20.5611,20.5399,20.5611,23600.0
2006-06-16 14:55:00,38.69,38.73,38.67,38.7,33200.0,20.5452,20.5664,20.5346,20.5505,33200.0
2006-06-16 15:00:00,38.72,38.72,38.66,38.69,56400.0,20.5611,20.5611,20.5293,20.5452,56400.0
2006-06-16 15:05:00,38.68,38.7,38.58,38.64,36100.0,20.5399,20.5505,20.4868,20.5186,36100.0
2006-06-16 15:10:00,38.63,38.66,38.59,38.66,19900.0,20.5133,20.5293,20.4921,20.5293,19900.0
2006-06-16 15:15:00,38.66,38.67,38.59,38.6,77900.0,20.5293,20.5346,20.4921,20.4974,77900.0
2006-06-16 15:20:00,38.6,38.7,38.58,38.7,25000.0,20.4974,20.5505,20.4868,20.5505,25000.0
2006-06-16 15:25:00,38.7,38.72,38.69,38.71,15200.0,20.5505,20.5611,20.5452,20.5558,15200.0
2006-06-16 15:30:00,38.71,38.8,38.67,38.75,34000.0,20.5558,20.6036,20.5346,20.5771,34000.0
2006-06-16 15:35:00,38.78,38.78,38.6,38.64,49100.0,20.593,20.593,20.4974,20.5186,49100.0
2006-06-16 15:40:00,38.64,38.66,38.59,38.62,45300.0,20.5186,20.5293,20.4921,20.508,45300.0
2006-06-16 15:45:00,38.62,38.67,38.51,38.51,79700.0,20.508,20.5346,20.4496,20.4496,79700.0
2006-06-16 15:50:00,38.53,38.62,38.5,38.59,144100.0,20.4602,20.508,20.4443,20.4921,144100.0
2006-06-16 15:55:00,38.59,38.65,38.56,38.62,130500.0,20.4921,20.524,20.4762,20.508,130500.0
2006-06-19 09:30:00,38.85,38.95,38.73,38.89,93600.0,20.6302,20.6833,20.5664,20.6514,93600.0
2006-06-19 09:35:00,38.89,38.89,38.81,38.84,12600.0,20.6514,20.6514,20.6089,20.6248,12600.0
2006-06-19 09:40:00,38.84,38.86,38.81,38.85,16200.0,20.6248,20.6355,20.6089,20.6302,16200.0
2006-06-19 09:45:00,38.86,39.02,38.79,39.02,40500.0,20.6355,20.7204,20.5983,20.7204,40500.0
2006-06-19 09:50:00,39.02,39.05,38.94,39.01,21800.0,20.7204,20.7364,20.678,20.7151,21800.0
2006-06-19 09:55:00,38.99,39.01,38.89,38.93,17800.0,20.7045,20.7151,20.6514,20.6726,17800.0
2006-06-19 10:00:00,38.92,38.97,38.9,38.95,23600.0,20.6673,20.6939,20.6567,20.6833,23600.0
2006-06-19 10:05:00,38.91,39.02,38.9,38.96,25400.0,20.662,20.7204,20.6567,20.6886,25400.0
2006-06-19 10:10:00,38.97,38.98,38.9,38.94,23700.0,20.6939,20.6992,20.6567,20.678,23700.0
2006-06-19 10:15:00,38.94,38.98,38.88,38.91,41400.0,20.678,20.6992,20.6461,20.662,41400.0
2006-06-19 10:20:00,38.9,38.93,38.87,38.9,30500.0,20.6567,20.6726,20.6408,20.6567,30500.0
2006-06-19 10:25:00,38.9,38.92,38.86,38.9,13800.0,20.6567,20.6673,20.6355,20.6567,13800.0
2006-06-19 10:30:00,38.9,38.98,38.85,38.87,24900.0,20.6567,20.6992,20.6302,20.6408,24900.0
2006-06-19 10:35:00,38.87,38.92,38.87,38.9,22300.0,20.6408,20.6673,20.6408,20.6567,22300.0
2006-06-19 10:40:00,38.9,38.92,38.88,38.9,25400.0,20.6567,20.6673,20.6461,20.6567,25400.0
2006-06-19 10:45:00,38.91,38.91,38.88,38.91,19500.0,20.662,20.662,20.6461,20.662,19500.0
2006-06-19 10:50:00,38.9,38.94,38.9,38.91,26500.0,20.6567,20.678,20.6567,20.662,26500.0
2006-06-19 10:55:00,38.91,38.92,38.89,38.9,14600.0,20.662,20.6673,20.6514,20.6567,14600.0
2006-06-19 11:00:00,38.9,38.94,38.9,38.91,55700.0,20.6567,20.678,20.6567,20.662,55700.0
2006-06-19 11:05:00,38.9,38.95,38.86,38.94,34900.0,20.6567,20.6833,20.6355,20.678,34900.0
2006-06-19 11:10:00,38.93,38.98,38.92,38.97,25700.0,20.6726,20.6992,20.6673,20.6939,25700.0
2006-06-19 11:15:00,38.96,38.97,38.87,38.97,14900.0,20.6886,20.6939,20.6408,20.6939,14900.0
2006-06-19 11:20:00,38.97,38.98,38.89,38.89,16000.0,20.6939,20.6992,20.6514,20.6514,16000.0
2006-06-19 11:25:00,38.89,38.92,38.82,38.9,22200.0,20.6514,20.6673,20.6142,20.6567,22200.0
2006-06-19 11:30:00,38.9,38.92,38.86,38.92,25100.0,20.6567,20.6673,20.6355,20.6673,25100.0
2006-06-19 11:35:00,38.9,38.91,38.87,38.87,12700.0,20.6567,20.662,20.6408,20.6408,12700.0
2006-06-19 11:40:00,38.88,38.98,38.88,38.95,30400.0,20.6461,20.6992,20.6461,20.6833,30400.0
2006-06-19 11:45:00,38.95,38.99,38.95,38.97,30100.0,20.6833,20.7045,20.6833,20.6939,30100.0
2006-06-19 11:50:00,38.97,38.98,38.92,38.92,34300.0,20.6939,20.6992,20.6673,20.6673,34300.0
2006-06-19 11:55:00,38.92,38.98,38.92,38.96,19700.0,20.6673,20.6992,20.6673,20.6886,19700.0
2006-06-19 12:00:00,38.96,38.98,38.96,38.96,52200.0,20.6886,20.6992,20.6886,20.6886,52200.0
2006-06-19 12:05:00,38.96,38.97,38.93,38.93,39200.0,20.6886,20.6939,20.6726,20.6726,39200.0
2006-06-19 12:10:00,38.94,38.94,38.91,38.92,8300.0,20.678,20.678,20.662,20.6673,8300.0
2006-06-19 12:15:00,38.92,38.93,38.89,38.9,9200.0,20.6673,20.6726,20.6514,20.6567,9200.0
2006-06-19 12:20:00,38.9,38.91,38.89,38.89,11800.0,20.6567,20.662,20.6514,20.6514,11800.0
2006-06-19 12:25:00,38.89,38.9,38.86,38.89,13500.0,20.6514,20.6567,20.6355,20.6514,13500.0
2006-06-19 12:30:00,38.89,38.89,38.87,38.87,13300.0,20.6514,20.6514,20.6408,20.6408,13300.0
2006-06-19 12:35:00,38.86,38.87,38.8,38.81,9700.0,20.6355,20.6408,20.6036,20.6089,9700.0
2006-06-19 12:40:00,38.82,38.83,38.81,38.81,4000.0,20.6142,20.6195,20.6089,20.6089,4000.0
2006-06-19 12:45:00,38.81,38.83,38.81,38.81,3900.0,20.6089,20.6195,20.6089,20.6089,3900.0
2006-06-19 12:50:00,38.82,38.82,38.79,38.8,23400.0,20.6142,20.6142,20.5983,20.6036,23400.0
2006-06-19 12:55:00,38.82,38.82,38.8,38.81,9700.0,20.6142,20.6142,20.6036,20.6089,9700.0
2006-06-19 13:00:00,38.81,38.82,38.77,38.79,33200.0,20.6089,20.6142,20.5877,20.5983,33200.0
2006-06-19 13:05:00,38.79,38.81,38.75,38.8,28600.0,20.5983,20.6089,20.5771,20.6036,28600.0
2006-06-19 13:10:00,38.8,38.81,38.69,38.8,49500.0,20.6036,20.6089,20.5452,20.6036,49500.0
2006-06-19 13:15:00,38.8,38.81,38.79,38.8,24500.0,20.6036,20.6089,20.5983,20.6036,24500.0
2006-06-19 13:20:00,38.8,38.82,38.76,38.78,38100.0,20.6036,20.6142,20.5824,20.593,38100.0
2006-06-19 13:25:00,38.81,38.81,38.68,38.73,29800.0,20.6089,20.6089,20.5399,20.5664,29800.0
2006-06-19 13:30:00,38.71,38.71,38.7,38.71,10400.0,20.5558,20.5558,20.5505,20.5558,10400.0
2006-06-19 13:35:00,38.71,38.77,38.7,38.71,20000.0,20.5558,20.5877,20.5505,20.5558,20000.0
2006-06-19 13:40:00,38.71,38.75,38.7,38.7,41300.0,20.5558,20.5771,20.5505,20.5505,41300.0
2006-06-19 13:45:00,38.7,38.84,38.69,38.72,23600.0,20.5505,20.6248,20.5452,20.5611,23600.0
2006-06-19 13:50:00,38.71,38.76,38.69,38.7,27100.0,20.5558,20.5824,20.5452,20.5505,27100.0
2006-06-19 13:55:00,38.71,38.75,38.7,38.7,27100.0,20.5558,20.5771,20.5505,20.5505,27100.0
2006-06-19 14:00:00,38.73,38.74,38.7,38.71,35800.0,20.5664,20.5717,20.5505,20.5558,35800.0
2006-06-19 14:05:00,38.72,38.73,38.7,38.73,13700.0,20.5611,20.5664,20.5505,20.5664,13700.0
2006-06-19 14:10:00,38.73,38.78,38.73,38.78,13900.0,20.5664,20.593,20.5664,20.593,13900.0
2006-06-19 14:15:00,38.79,38.82,38.77,38.79,15400.0,20.5983,20.6142,20.5877,20.5983,15400.0
2006-06-19 14:20:00,38.79,38.79,38.7,38.71,23600.0,20.5983,20.5983,20.5505,20.5558,23600.0
2006-06-19 14:25:00,38.71,38.78,38.7,38.76,25500.0,20.5558,20.593,20.5505,20.5824,25500.0
2006-06-19 14:30:00,38.76,38.78,38.71,38.72,25100.0,20.5824,20.593,20.5558,20.5611,25100.0
2006-06-19 14:35:00,38.73,38.75,38.69,38.72,34600.0,20.5664,20.5771,20.5452,20.5611,34600.0
2006-06-19 14:40:00,38.73,38.76,38.73,38.75,50300.0,20.5664,20.5824,20.5664,20.5771,50300.0
2006-06-19 14:45:00,38.76,38.79,38.71,38.72,33500.0,20.5824,20.5983,20.5558,20.5611,33500.0
2006-06-19 14:50:00,38.72,38.82,38.72,38.82,43300.0,20.5611,20.6142,20.5611,20.6142,43300.0
2006-06-19 14:55:00,38.79,38.79,38.72,38.73,18600.0,20.5983,20.5983,20.5611,20.5664,18600.0
2006-06-19 15:00:00,38.72,38.75,38.72,38.75,20900.0,20.5611,20.5771,20.5611,20.5771,20900.0
2006-06-19 15:05:00,38.75,38.84,38.75,38.81,23600.0,20.5771,20.6248,20.5771,20.6089,23600.0
2006-06-19 15:10:00,38.82,38.82,38.76,38.77,15900.0,20.6142,20.6142,20.5824,20.5877,15900.0
2006-06-19 15:15:00,38.76,38.8,38.76,38.8,23200.0,20.5824,20.6036,20.5824,20.6036,23200.0
2006-06-19 15:20:00,38.79,38.83,38.79,38.82,26300.0,20.5983,20.6195,20.5983,20.6142,26300.0
2006-06-19 15:25:00,38.81,38.88,38.81,38.87,38500.0,20.6089,20.6461,20.6089,20.6408,38500.0
2006-06-19 15:30:00,38.87,38.87,38.86,38.86,16900.0,20.6408,20.6408,20.6355,20.6355,16900.0
2006-06-19 15:35:00,38.86,38.88,38.83,38.83,27800.0,20.6355,20.6461,20.6195,20.6195,27800.0
2006-06-19 15:40:00,38.84,38.84,38.74,38.75,27600.0,20.6248,20.6248,20.5717,20.5771,27600.0
2006-06-19 15:45:00,38.74,38.75,38.71,38.73,34900.0,20.5717,20.5771,20.5558,20.5664,34900.0
2006-06-19 15:50:00,38.73,38.8,38.72,38.72,45400.0,20.5664,20.6036,20.5611,20.5611,45400.0
2006-06-19 15:55:00,38.72,38.77,38.71,38.72,58500.0,20.5611,20.5877,20.5558,20.5611,58500.0
2006-06-20 09:30:00,38.88,38.97,38.5,38.86,50000.0,20.6461,20.6939,20.4443,20.6355,50000.0
2006-06-20 09:35:00,38.87,39.16,38.87,39.02,38900.0,20.6408,20.7948,20.6408,20.7204,38900.0
2006-06-20 09:40:00,39.02,39.1,38.92,38.95,23800.0,20.7204,20.7629,20.6673,20.6833,23800.0
2006-06-20 09:45:00,38.97,39.0,38.86,38.93,27800.0,20.6939,20.7098,20.6355,20.6726,27800.0
2006-06-20 09:50:00,38.93,39.04,38.92,39.03,10200.0,20.6726,20.7311,20.6673,20.7257,10200.0
2006-06-20 09:55:00,39.03,39.04,38.97,39.03,16200.0,20.7257,20.7311,20.6939,20.7257,16200.0
2006-06-20 10:00:00,39.01,39.05,39.0,39.03,18300.0,20.7151,20.7364,20.7098,20.7257,18300.0
2006-06-20 10:05:00,39.03,39.06,38.88,38.9,16000.0,20.7257,20.7417,20.6461,20.6567,16000.0
2006-06-20 10:10:00,38.89,38.99,38.89,38.93,17400.0,20.6514,20.7045,20.6514,20.6726,17400.0
2006-06-20 10:15:00,38.93,39.09,38.92,39.03,21600.0,20.6726,20.7576,20.6673,20.7257,21600.0
2006-06-20 10:20:00,39.04,39.1,39.01,39.08,24200.0,20.7311,20.7629,20.7151,20.7523,24200.0
2006-06-20 10:25:00,39.06,39.13,39.04,39.1,75600.0,20.7417,20.7788,20.7311,20.7629,75600.0
2006-06-20 10:30:00,39.06,39.14,39.05,39.11,13200.0,20.7417,20.7842,20.7364,20.7682,13200.0
2006-06-20 10:35:00,39.09,39.13,39.03,39.04,24500.0,20.7576,20.7788,20.7257,20.7311,24500.0
2006-06-20 10:40:00,39.04,39.06,39.0,39.05,18300.0,20.7311,20.7417,20.7098,20.7364,18300.0
2006-06-20 10:45:00,39.03,39.12,39.02,39.12,25700.0,20.7257,20.7735,20.7204,20.7735,25700.0
2006-06-20 10:50:00,39.12,39.13,39.09,39.12,9900.0,20.7735,20.7788,20.7576,20.7735,9900.0
2006-06-20 10:55:00,39.12,39.15,39.12,39.12,11500.0,20.7735,20.7895,20.7735,20.7735,11500.0
2006-06-20 11:00:00,39.11,39.15,39.1,39.15,36900.0,20.7682,20.7895,20.7629,20.7895,36900.0
2006-06-20 11:05:00,39.14,39.15,39.09,39.12,13800.0,20.7842,20.7895,20.7576,20.7735,13800.0
2006-06-20 11:10:00,39.12,39.12,39.03,39.07,11700.0,20.7735,20.7735,20.7257,20.747,11700.0
2006-06-20 11:15:00,39.07,39.07,39.01,39.03,9900.0,20.747,20.747,20.7151,20.7257,9900.0
2006-06-20 11:20:00,39.02,39.11,39.01,39.1,22700.0,20.7204,20.7682,20.7151,20.7629,22700.0
2006-06-20 11:25:00,39.11,39.15,39.11,39.15,20500.0,20.7682,20.7895,20.7682,20.7895,20500.0
2006-06-20 11:30:00,39.14,39.15,39.13,39.15,15900.0,20.7842,20.7895,20.7788,20.7895,15900.0
2006-06-20 11:35:00,39.15,39.16,39.14,39.15,17200.0,20.7895,20.7948,20.7842,20.7895,17200.0
2006-06-20 11:40:00,39.15,39.16,39.14,39.15,28000.0,20.7895,20.7948,20.7842,20.7895,28000.0
2006-06-20 11:45:00,39.14,39.14,39.09,39.12,19800.0,20.7842,20.7842,20.7576,20.7735,19800.0
2006-06-20 11:50:00,39.12,39.15,39.11,39.15,9400.0,20.7735,20.7895,20.7682,20.7895,9400.0
2006-06-20 11:55:00,39.15,39.16,39.14,39.16,8500.0,20.7895,20.7948,20.7842,20.7948,8500.0
2006-06-20 12:00:00,39.16,39.18,39.15,39.18,59100.0,20.7948,20.8054,20.7895,20.8054,59100.0
2006-06-20 12:05:00,39.17,39.22,39.16,39.21,44400.0,20.8001,20.8266,20.7948,20.8213,44400.0
2006-06-20 12:10:00,39.22,39.25,39.2,39.24,25300.0,20.8266,20.8426,20.816,20.8373,25300.0
2006-06-20 12:15:00,39.24,39.27,39.22,39.27,17500.0,20.8373,20.8532,20.8266,20.8532,17500.0
2006-06-20 12:20:00,39.26,39.41,39.26,39.38,28100.0,20.8479,20.9275,20.8479,20.9116,28100.0
2006-06-20 12:25:00,39.38,39.39,39.28,39.28,18100.0,20.9116,20.9169,20.8585,20.8585,18100.0
2006-06-20 12:30:00,39.28,39.3,39.28,39.28,14000.0,20.8585,20.8691,20.8585,20.8585,14000.0
2006-06-20 12:35:00,39.28,39.29,39.27,39.28,16200.0,20.8585,20.8638,20.8532,20.8585,16200.0
2006-06-20 12:40:00,39.27,39.28,39.27,39.28,11700.0,20.8532,20.8585,20.8532,20.8585,11700.0
2006-06-20 12:45:00,39.29,39.32,39.28,39.31,15000.0,20.8638,20.8797,20.8585,20.8744,15000.0
2006-06-20 12:50:00,39.31,39.32,39.2,39.23,17500.0,20.8744,20.8797,20.816,20.8319,17500.0
2006-06-20 12:55:00,39.21,39.23,39.2,39.2,8000.0,20.8213,20.8319,20.816,20.816,8000.0
2006-06-20 13:00:00,39.2,39.21,39.2,39.2,7200.0,20.816,20.8213,20.816,20.816,7200.0
2006-06-20 13:05:00,39.21,39.22,39.2,39.22,7400.0,20.8213,20.8266,20.816,20.8266,7400.0
2006-06-20 13:10:00,39.21,39.22,39.2,39.2,12100.0,20.8213,20.8266,20.816,20.816,12100.0
2006-06-20 13:15:00,39.2,39.21,39.14,39.16,66200.0,20.816,20.8213,20.7842,20.7948,66200.0
2006-06-20 13:20:00,39.15,39.17,39.14,39.14,3000.0,20.7895,20.8001,20.7842,20.7842,3000.0
2006-06-20 13:25:00,39.14,39.14,39.12,39.14,7100.0,20.7842,20.7842,20.7735,20.7842,7100.0
2006-06-20 13:30:00,39.13,39.13,38.96,39.1,27300.0,20.7788,20.7788,20.6886,20.7629,27300.0
2006-06-20 13:35:00,39.1,39.12,39.05,39.1,12300.0,20.7629,20.7735,20.7364,20.7629,12300.0
2006-06-20 13:40:00,39.11,39.2,39.1,39.2,29700.0,20.7682,20.816,20.7629,20.816,29700.0
2006-06-20 13:45:00,39.18,39.18,39.13,39.14,8000.0,20.8054,20.8054,20.7788,20.7842,8000.0
2006-06-20 13:50:00,39.14,39.17,39.14,39.15,7200.0,20.7842,20.8001,20.7842,20.7895,7200.0
2006-06-20 13:55:00,39.14,39.14,39.05,39.1,17600.0,20.7842,20.7842,20.7364,20.7629,17600.0
2006-06-20 14:00:00,39.1,39.11,39.05,39.08,10500.0,20.7629,20.7682,20.7364,20.7523,10500.0
2006-06-20 14:05:00,39.08,39.15,39.08,39.14,6600.0,20.7523,20.7895,20.7523,20.7842,6600.0
2006-06-20 14:10:00,39.13,39.15,39.07,39.09,16700.0,20.7788,20.7895,20.747,20.7576,16700.0
2006-06-20 14:15:00,39.08,39.1,39.06,39.07,15900.0,20.7523,20.7629,20.7417,20.747,15900.0
2006-06-20 14:20:00,39.08,39.08,39.0,39.05,15800.0,20.7523,20.7523,20.7098,20.7364,15800.0
2006-06-20 14:25:00,39.03,39.03,39.01,39.01,16300.0,20.7257,20.7257,20.7151,20.7151,16300.0
2006-06-20 14:30:00,39.02,39.04,39.0,39.02,19300.0,20.7204,20.7311,20.7098,20.7204,19300.0
2006-06-20 14:35:00,39.03,39.05,39.02,39.05,12500.0,20.7257,20.7364,20.7204,20.7364,12500.0
2006-06-20 14:40:00,39.04,39.05,39.02,39.02,15700.0,20.7311,20.7364,20.7204,20.7204,15700.0
2006-06-20 14:45:00,39.02,39.03,39.01,39.01,9700.0,20.7204,20.7257,20.7151,20.7151,9700.0
2006-06-20 14:50:00,39.01,39.06,39.01,39.05,25400.0,20.7151,20.7417,20.7151,20.7364,25400.0
2006-06-20 14:55:00,39.05,39.07,39.02,39.03,10700.0,20.7364,20.747,20.7204,20.7257,10700.0
2006-06-20 15:00:00,39.04,39.04,39.01,39.04,38700.0,20.7311,20.7311,20.7151,20.7311,38700.0
2006-06-20 15:05:00,39.03,39.05,39.0,39.03,42900.0,20.7257,20.7364,20.7098,20.7257,42900.0
2006-06-20 15:10:00,39.05,39.06,39.0,39.05,51500.0,20.7364,20.7417,20.7098,20.7364,51500.0
2006-06-20 15:15:00,39.05,39.08,39.05,39.08,22500.0,20.7364,20.7523,20.7364,20.7523,22500.0
2006-06-20 15:20:00,39.08,39.08,39.04,39.06,17700.0,20.7523,20.7523,20.7311,20.7417,17700.0
2006-06-20 15:25:00,39.06,39.07,39.04,39.05,19700.0,20.7417,20.747,20.7311,20.7364,19700.0
2006-06-20 15:30:00,39.05,39.06,39.0,39.01,22100.0,20.7364,20.7417,20.7098,20.7151,22100.0
2006-06-20 15:35:00,39.02,39.02,38.88,38.96,50600.0,20.7204,20.7204,20.6461,20.6886,50600.0
2006-06-20 15:40:00,38.96,38.96,38.89,38.89,32500.0,20.6886,20.6886,20.6514,20.6514,32500.0
2006-06-20 15:45:00,38.9,38.9,38.82,38.82,41100.0,20.6567,20.6567,20.6142,20.6142,41100.0
2006-06-20 15:50:00,38.81,38.92,38.81,38.88,121100.0,20.6089,20.6673,20.6089,20.6461,121100.0
2006-06-20 15:55:00,38.89,38.94,38.86,38.91,78400.0,20.6514,20.678,20.6355,20.662,78400.0
2006-06-21 09:30:00,38.84,39.16,38.83,39.04,38700.0,20.6248,20.7948,20.6195,20.7311,38700.0
2006-06-21 09:35:00,39.04,39.1,39.01,39.09,15700.0,20.7311,20.7629,20.7151,20.7576,15700.0
2006-06-21 09:40:00,39.08,39.16,39.04,39.13,13000.0,20.7523,20.7948,20.7311,20.7788,13000.0
2006-06-21 09:45:00,39.13,39.3,39.11,39.27,53900.0,20.7788,20.8691,20.7682,20.8532,53900.0
2006-06-21 09:50:00,39.3,39.45,39.26,39.35,32900.0,20.8691,20.9488,20.8479,20.8957,32900.0
2006-06-21 09:55:00,39.36,39.45,39.3,39.39,38300.0,20.901,20.9488,20.8691,20.9169,38300.0
2006-06-21 10:00:00,39.37,39.64,39.36,39.57,69700.0,20.9063,21.0497,20.901,21.0125,69700.0
2006-06-21 10:05:00,39.57,39.58,39.51,39.55,22100.0,21.0125,21.0178,20.9806,21.0019,22100.0
2006-06-21 10:10:00,39.55,39.72,39.53,39.71,42300.0,21.0019,21.0921,20.9913,21.0868,42300.0
2006-06-21 10:15:00,39.68,39.71,39.62,39.63,26200.0,21.0709,21.0868,21.039,21.0444,26200.0
2006-06-21 10:20:00,39.63,39.64,39.52,39.52,36600.0,21.0444,21.0497,20.9859,20.9859,36600.0
2006-06-21 10:25:00,39.5,39.56,39.5,39.53,28500.0,20.9753,21.0072,20.9753,20.9913,28500.0
2006-06-21 10:30:00,39.52,39.67,39.52,39.64,31000.0,20.9859,21.0656,20.9859,21.0497,31000.0
2006-06-21 10:35:00,39.62,39.62,39.53,39.53,29800.0,21.039,21.039,20.9913,20.9913,29800.0
2006-06-21 10:40:00,39.52,39.52,39.42,39.49,23300.0,20.9859,20.9859,20.9328,20.97,23300.0
2006-06-21 10:45:00,39.49,39.49,39.35,39.39,21500.0,20.97,20.97,20.8957,20.9169,21500.0
2006-06-21 10:50:00,39.39,39.46,39.35,39.35,39900.0,20.9169,20.9541,20.8957,20.8957,39900.0
2006-06-21 10:55:00,39.35,39.37,39.27,39.29,104300.0,20.8957,20.9063,20.8532,20.8638,104300.0
2006-06-21 11:00:00,39.26,39.4,39.25,39.39,38300.0,20.8479,20.9222,20.8426,20.9169,38300.0
2006-06-21 11:05:00,39.39,39.49,39.38,39.4,19300.0,20.9169,20.97,20.9116,20.9222,19300.0
2006-06-21 11:10:00,39.41,39.43,39.41,39.43,9800.0,20.9275,20.9382,20.9275,20.9382,9800.0
2006-06-21 11:15:00,39.43,39.43,39.42,39.43,11600.0,20.9382,20.9382,20.9328,20.9382,11600.0
2006-06-21 11:20:00,39.42,39.44,39.42,39.44,9000.0,20.9328,20.9435,20.9328,20.9435,9000.0
2006-06-21 11:25:00,39.44,39.54,39.43,39.53,22000.0,20.9435,20.9966,20.9382,20.9913,22000.0
2006-06-21 11:30:00,39.54,39.59,39.54,39.58,7200.0,20.9966,21.0231,20.9966,21.0178,7200.0
2006-06-21 11:35:00,39.58,39.58,39.55,39.57,10600.0,21.0178,21.0178,21.0019,21.0125,10600.0
2006-06-21 11:40:00,39.57,39.61,39.55,39.6,17800.0,21.0125,21.0337,21.0019,21.0284,17800.0
2006-06-21 11:45:00,39.62,39.65,39.58,39.58,12600.0,21.039,21.055,21.0178,21.0178,12600.0
2006-06-21 11:50:00,39.59,39.59,39.5,39.51,15100.0,21.0231,21.0231,20.9753,20.9806,15100.0
2006-06-21 11:55:00,39.51,39.52,39.51,39.51,6300.0,20.9806,20.9859,20.9806,20.9806,6300.0
2006-06-21 12:00:00,39.52,39.55,39.51,39.52,23500.0,20.9859,21.0019,20.9806,20.9859,23500.0
2006-06-21 12:05:00,39.51,39.66,39.5,39.6,15600.0,20.9806,21.0603,20.9753,21.0284,15600.0
2006-06-21 12:10:00,39.6,39.61,39.58,39.59,7200.0,21.0284,21.0337,21.0178,21.0231,7200.0
2006-06-21 12:15:00,39.6,39.66,39.59,39.59,17000.0,21.0284,21.0603,21.0231,21.0231,17000.0
2006-06-21 12:20:00,39.61,39.68,39.51,39.51,14900.0,21.0337,21.0709,20.9806,20.9806,14900.0
2006-06-21 12:25:00,39.53,39.62,39.51,39.62,10400.0,20.9913,21.039,20.9806,21.039,10400.0
2006-06-21 12:30:00,39.61,39.65,39.61,39.64,9100.0,21.0337,21.055,21.0337,21.0497,9100.0
2006-06-21 12:35:00,39.64,39.65,39.62,39.63,5800.0,21.0497,21.055,21.039,21.0444,5800.0
2006-06-21 12:40:00,39.62,39.63,39.61,39.62,7900.0,21.039,21.0444,21.0337,21.039,7900.0
2006-06-21 12:45:00,39.62,39.62,39.6,39.6,6800.0,21.039,21.039,21.0284,21.0284,6800.0
2006-06-21 12:50:00,39.6,39.61,39.59,39.59,7300.0,21.0284,21.0337,21.0231,21.0231,7300.0
2006-06-21 12:55:00,39.58,39.58,39.55,39.57,7100.0,21.0178,21.0178,21.0019,21.0125,7100.0
2006-06-21 13:00:00,39.56,39.58,39.56,39.57,9800.0,21.0072,21.0178,21.0072,21.0125,9800.0
2006-06-21 13:05:00,39.57,39.58,39.56,39.57,11200.0,21.0125,21.0178,21.0072,21.0125,11200.0
2006-06-21 13:10:00,39.57,39.58,39.56,39.57,17300.0,21.0125,21.0178,21.0072,21.0125,17300.0
2006-06-21 13:15:00,39.58,39.62,39.58,39.6,3600.0,21.0178,21.039,21.0178,21.0284,3600.0
2006-06-21 13:20:00,39.6,39.62,39.6,39.62,15200.0,21.0284,21.039,21.0284,21.039,15200.0
2006-06-21 13:25:00,39.62,39.62,39.61,39.62,8100.0,21.039,21.039,21.0337,21.039,8100.0
2006-06-21 13:30:00,39.62,39.62,39.58,39.6,24100.0,21.039,21.039,21.0178,21.0284,24100.0
2006-06-21 13:35:00,39.6,39.6,39.58,39.58,6300.0,21.0284,21.0284,21.0178,21.0178,6300.0
2006-06-21 13:40:00,39.58,39.6,39.57,39.57,10600.0,21.0178,21.0284,21.0125,21.0125,10600.0
2006-06-21 13:45:00,39.57,39.59,39.56,39.58,8000.0,21.0125,21.0231,21.0072,21.0178,8000.0
2006-06-21 13:50:00,39.59,39.69,39.58,39.67,35100.0,21.0231,21.0762,21.0178,21.0656,35100.0
2006-06-21 13:55:00,39.68,39.75,39.67,39.7,15600.0,21.0709,21.1081,21.0656,21.0815,15600.0
2006-06-21 14:00:00,39.7,39.71,39.67,39.7,15200.0,21.0815,21.0868,21.0656,21.0815,15200.0
2006-06-21 14:05:00,39.7,39.72,39.7,39.7,8300.0,21.0815,21.0921,21.0815,21.0815,8300.0
2006-06-21 14:10:00,39.71,39.71,39.7,39.71,7700.0,21.0868,21.0868,21.0815,21.0868,7700.0
2006-06-21 14:15:00,39.71,39.73,39.7,39.71,10700.0,21.0868,21.0975,21.0815,21.0868,10700.0
2006-06-21 14:20:00,39.71,39.72,39.69,39.69,18700.0,21.0868,21.0921,21.0762,21.0762,18700.0
2006-06-21 14:25:00,39.69,39.69,39.67,39.68,8200.0,21.0762,21.0762,21.0656,21.0709,8200.0
2006-06-21 14:30:00,39.68,39.68,39.64,39.64,6600.0,21.0709,21.0709,21.0497,21.0497,6600.0
2006-06-21 14:35:00,39.64,39.65,39.62,39.63,12000.0,21.0497,21.055,21.039,21.0444,12000.0
2006-06-21 14:40:00,39.64,39.67,39.64,39.65,27500.0,21.0497,21.0656,21.0497,21.055,27500.0
2006-06-21 14:45:00,39.65,39.65,39.61,39.61,6600.0,21.055,21.055,21.0337,21.0337,6600.0
2006-06-21 14:50:00,39.61,39.62,39.58,39.61,20700.0,21.0337,21.039,21.0178,21.0337,20700.0
2006-06-21 14:55:00,39.6,39.65,39.6,39.61,29900.0,21.0284,21.055,21.0284,21.0337,29900.0
2006-06-21 15:00:00,39.61,39.62,39.59,39.6,29600.0,21.0337,21.039,21.0231,21.0284,29600.0
2006-06-21 15:05:00,39.6,39.7,39.6,39.69,17600.0,21.0284,21.0815,21.0284,21.0762,17600.0
2006-06-21 15:10:00,39.68,39.71,39.67,39.69,25300.0,21.0709,21.0868,21.0656,21.0762,25300.0
2006-06-21 15:15:00,39.69,39.74,39.69,39.74,9800.0,21.0762,21.1028,21.0762,21.1028,9800.0
2006-06-21 15:20:00,39.74,39.8,39.72,39.78,26500.0,21.1028,21.1346,21.0921,21.124,26500.0
2006-06-21 15:25:00,39.79,39.79,39.76,39.78,18200.0,21.1293,21.1293,21.1134,21.124,18200.0
2006-06-21 15:30:00,39.75,39.75,39.57,39.58,30300.0,21.1081,21.1081,21.0125,21.0178,30300.0
2006-06-21 15:35:00,39.59,39.6,39.52,39.54,41800.0,21.0231,21.0284,20.9859,20.9966,41800.0
2006-06-21 15:40:00,39.55,39.57,39.52,39.53,43400.0,21.0019,21.0125,20.9859,20.9913,43400.0
2006-06-21 15:45:00,39.52,39.53,39.48,39.5,28900.0,20.9859,20.9913,20.9647,20.9753,28900.0
2006-06-21 15:50:00,39.5,39.54,39.49,39.53,37800.0,20.9753,20.9966,20.97,20.9913,37800.0
2006-06-21 15:55:00,39.52,39.53,39.4,39.46,65300.0,20.9859,20.9913,20.9222,20.9541,65300.0
2006-06-22 09:30:00,39.26,39.64,39.26,39.36,29200.0,20.8479,21.0497,20.8479,20.901,29200.0
2006-06-22 09:35:00,39.35,39.47,39.35,39.44,18900.0,20.8957,20.9594,20.8957,20.9435,18900.0
2006-06-22 09:40:00,39.46,39.46,39.23,39.26,24900.0,20.9541,20.9541,20.8319,20.8479,24900.0
2006-06-22 09:45:00,39.25,39.37,39.25,39.31,13400.0,20.8426,20.9063,20.8426,20.8744,13400.0
2006-06-22 09:50:00,39.32,39.32,39.19,39.23,21300.0,20.8797,20.8797,20.8107,20.8319,21300.0
2006-06-22 09:55:00,39.25,39.3,39.23,39.26,14600.0,20.8426,20.8691,20.8319,20.8479,14600.0
2006-06-22 10:00:00,39.25,39.35,39.22,39.27,29900.0,20.8426,20.8957,20.8266,20.8532,29900.0
2006-06-22 10:05:00,39.26,39.3,39.25,39.28,10200.0,20.8479,20.8691,20.8426,20.8585,10200.0
2006-06-22 10:10:00,39.29,39.29,39.24,39.24,12300.0,20.8638,20.8638,20.8373,20.8373,12300.0
2006-06-22 10:15:00,39.24,39.25,39.1,39.18,41900.0,20.8373,20.8426,20.7629,20.8054,41900.0
2006-06-22 10:20:00,39.17,39.21,39.13,39.19,20800.0,20.8001,20.8213,20.7788,20.8107,20800.0
2006-06-22 10:25:00,39.19,39.25,39.18,39.24,18500.0,20.8107,20.8426,20.8054,20.8373,18500.0
2006-06-22 10:30:00,39.21,39.21,39.18,39.2,22100.0,20.8213,20.8213,20.8054,20.816,22100.0
2006-06-22 10:35:00,39.21,39.21,39.18,39.2,22600.0,20.8213,20.8213,20.8054,20.816,22600.0
2006-06-22 10:40:00,39.21,39.23,39.19,39.19,8600.0,20.8213,20.8319,20.8107,20.8107,8600.0
2006-06-22 10:45:00,39.19,39.21,39.12,39.15,18100.0,20.8107,20.8213,20.7735,20.7895,18100.0
2006-06-22 10:50:00,39.14,39.17,39.12,39.12,9000.0,20.7842,20.8001,20.7735,20.7735,9000.0
2006-06-22 10:55:00,39.12,39.13,39.08,39.12,14300.0,20.7735,20.7788,20.7523,20.7735,14300.0
2006-06-22 11:00:00,39.12,39.12,39.03,39.05,24700.0,20.7735,20.7735,20.7257,20.7364,24700.0
2006-06-22 11:05:00,39.06,39.09,39.03,39.08,14000.0,20.7417,20.7576,20.7257,20.7523,14000.0
2006-06-22 11:10:00,39.09,39.1,39.03,39.06,9900.0,20.7576,20.7629,20.7257,20.7417,9900.0
2006-06-22 11:15:00,39.06,39.12,39.05,39.11,11900.0,20.7417,20.7735,20.7364,20.7682,11900.0
2006-06-22 11:20:00,39.12,39.14,39.1,39.14,6800.0,20.7735,20.7842,20.7629,20.7842,6800.0
2006-06-22 11:25:00,39.16,39.16,39.1,39.13,10600.0,20.7948,20.7948,20.7629,20.7788,10600.0
2006-06-22 11:30:00,39.14,39.19,39.13,39.15,11700.0,20.7842,20.8107,20.7788,20.7895,11700.0
2006-06-22 11:35:00,39.17,39.22,39.14,39.18,14100.0,20.8001,20.8266,20.7842,20.8054,14100.0
2006-06-22 11:40:00,39.2,39.23,39.11,39.11,17500.0,20.816,20.8319,20.7682,20.7682,17500.0
2006-06-22 11:45:00,39.15,39.19,39.15,39.18,12200.0,20.7895,20.8107,20.7895,20.8054,12200.0
2006-06-22 11:50:00,39.18,39.19,39.13,39.13,7600.0,20.8054,20.8107,20.7788,20.7788,7600.0
2006-06-22 11:55:00,39.13,39.15,39.1,39.11,9200.0,20.7788,20.7895,20.7629,20.7682,9200.0
2006-06-22 12:00:00,39.11,39.18,39.09,39.12,13600.0,20.7682,20.8054,20.7576,20.7735,13600.0
2006-06-22 12:05:00,39.14,39.18,39.14,39.16,8900.0,20.7842,20.8054,20.7842,20.7948,8900.0
2006-06-22 12:10:00,39.19,39.19,39.15,39.15,6100.0,20.8107,20.8107,20.7895,20.7895,6100.0
2006-06-22 12:15:00,39.17,39.18,39.16,39.17,5700.0,20.8001,20.8054,20.7948,20.8001,5700.0
2006-06-22 12:20:00,39.17,39.17,39.08,39.08,15500.0,20.8001,20.8001,20.7523,20.7523,15500.0
2006-06-22 12:25:00,39.09,39.12,39.0,39.11,22300.0,20.7576,20.7735,20.7098,20.7682,22300.0
2006-06-22 12:30:00,39.1,39.1,39.01,39.06,26100.0,20.7629,20.7629,20.7151,20.7417,26100.0
2006-06-22 12:35:00,39.08,39.1,39.07,39.07,4000.0,20.7523,20.7629,20.747,20.747,4000.0
2006-06-22 12:40:00,39.07,39.07,39.0,39.04,9100.0,20.747,20.747,20.7098,20.7311,9100.0
2006-06-22 12:45:00,39.04,39.06,39.02,39.04,14100.0,20.7311,20.7417,20.7204,20.7311,14100.0
2006-06-22 12:50:00,39.03,39.06,39.03,39.05,6100.0,20.7257,20.7417,20.7257,20.7364,6100.0
2006-06-22 12:55:00,39.06,39.16,39.05,39.14,15900.0,20.7417,20.7948,20.7364,20.7842,15900.0
2006-06-22 13:00:00,39.12,39.15,39.1,39.11,9000.0,20.7735,20.7895,20.7629,20.7682,9000.0
2006-06-22 13:05:00,39.12,39.19,39.12,39.15,6400.0,20.7735,20.8107,20.7735,20.7895,6400.0
2006-06-22 13:10:00,39.17,39.18,39.13,39.13,3900.0,20.8001,20.8054,20.7788,20.7788,3900.0
2006-06-22 13:15:00,39.15,39.15,39.12,39.12,4300.0,20.7895,20.7895,20.7735,20.7735,4300.0
2006-06-22 13:20:00,39.12,39.18,39.12,39.16,8800.0,20.7735,20.8054,20.7735,20.7948,8800.0
2006-06-22 13:25:00,39.17,39.17,39.14,39.14,2500.0,20.8001,20.8001,20.7842,20.7842,2500.0
2006-06-22 13:30:00,39.15,39.15,39.06,39.1,15100.0,20.7895,20.7895,20.7417,20.7629,15100.0
2006-06-22 13:35:00,39.11,39.11,39.09,39.09,4400.0,20.7682,20.7682,20.7576,20.7576,4400.0
2006-06-22 13:40:00,39.08,39.09,38.98,39.0,21900.0,20.7523,20.7576,20.6992,20.7098,21900.0
2006-06-22 13:45:00,39.01,39.04,38.97,39.01,18200.0,20.7151,20.7311,20.6939,20.7151,18200.0
2006-06-22 13:50:00,39.02,39.02,38.98,39.01,7700.0,20.7204,20.7204,20.6992,20.7151,7700.0
2006-06-22 13:55:00,39.02,39.13,39.01,39.08,8500.0,20.7204,20.7788,20.7151,20.7523,8500.0
2006-06-22 14:00:00,39.07,39.15,39.06,39.1,5700.0,20.747,20.7895,20.7417,20.7629,5700.0
2006-06-22 14:05:00,39.1,39.1,39.03,39.04,14600.0,20.7629,20.7629,20.7257,20.7311,14600.0
2006-06-22 14:10:00,39.05,39.14,39.02,39.11,9600.0,20.7364,20.7842,20.7204,20.7682,9600.0
2006-06-22 14:15:00,39.09,39.09,39.02,39.07,12500.0,20.7576,20.7576,20.7204,20.747,12500.0
2006-06-22 14:20:00,39.08,39.17,39.07,39.14,10600.0,20.7523,20.8001,20.747,20.7842,10600.0
2006-06-22 14:25:00,39.12,39.19,39.12,39.18,7800.0,20.7735,20.8107,20.7735,20.8054,7800.0
2006-06-22 14:30:00,39.17,39.18,39.15,39.17,11100.0,20.8001,20.8054,20.7895,20.8001,11100.0
2006-06-22 14:35:00,39.17,39.21,39.17,39.2,13400.0,20.8001,20.8213,20.8001,20.816,13400.0
2006-06-22 14:40:00,39.2,39.21,39.11,39.13,7700.0,20.816,20.8213,20.7682,20.7788,7700.0
2006-06-22 14:45:00,39.14,39.22,39.13,39.2,13900.0,20.7842,20.8266,20.7788,20.816,13900.0
2006-06-22 14:50:00,39.18,39.26,39.16,39.24,20200.0,20.8054,20.8479,20.7948,20.8373,20200.0
2006-06-22 14:55:00,39.23,39.31,39.21,39.22,26000.0,20.8319,20.8744,20.8213,20.8266,26000.0
2006-06-22 15:00:00,39.24,39.24,39.13,39.13,7200.0,20.8373,20.8373,20.7788,20.7788,7200.0
2006-06-22 15:05:00,39.12,39.15,39.11,39.13,9800.0,20.7735,20.7895,20.7682,20.7788,9800.0
2006-06-22 15:10:00,39.13,39.21,39.12,39.21,10500.0,20.7788,20.8213,20.7735,20.8213,10500.0
2006-06-22 15:15:00,39.21,39.25,39.12,39.23,65400.0,20.8213,20.8426,20.7735,20.8319,65400.0
2006-06-22 15:20:00,39.24,39.35,39.24,39.33,17700.0,20.8373,20.8957,20.8373,20.8851,17700.0
2006-06-22 15:25:00,39.34,39.41,39.33,39.39,33700.0,20.8904,20.9275,20.8851,20.9169,33700.0
2006-06-22 15:30:00,39.39,39.41,39.36,39.39,24000.0,20.9169,20.9275,20.901,20.9169,24000.0
2006-06-22 15:35:00,39.4,39.41,39.36,39.4,29200.0,20.9222,20.9275,20.901,20.9222,29200.0
2006-06-22 15:40:00,39.4,39.42,39.33,39.34,61200.0,20.9222,20.9328,20.8851,20.8904,61200.0
2006-06-22 15:45:00,39.33,39.39,39.23,39.24,43900.0,20.8851,20.9169,20.8319,20.8373,43900.0
2006-06-22 15:50:00,39.24,39.28,39.18,39.19,63600.0,20.8373,20.8585,20.8054,20.8107,63600.0
2006-06-22 15:55:00,39.18,39.2,39.12,39.19,97000.0,20.8054,20.816,20.7735,20.8107,97000.0
2006-06-23 09:30:00,39.05,39.23,39.01,39.05,28700.0,20.7364,20.8319,20.7151,20.7364,28700.0
2006-06-23 09:35:00,39.04,39.09,39.02,39.03,5800.0,20.7311,20.7576,20.7204,20.7257,5800.0
2006-06-23 09:40:00,39.03,39.11,39.01,39.11,8200.0,20.7257,20.7682,20.7151,20.7682,8200.0
2006-06-23 09:45:00,39.08,39.08,39.0,39.04,4900.0,20.7523,20.7523,20.7098,20.7311,4900.0
2006-06-23 09:50:00,39.03,39.07,39.02,39.03,3100.0,20.7257,20.747,20.7204,20.7257,3100.0
2006-06-23 09:55:00,39.05,39.09,39.03,39.08,3500.0,20.7364,20.7576,20.7257,20.7523,3500.0
2006-06-23 10:00:00,39.07,39.09,39.02,39.03,5800.0,20.747,20.7576,20.7204,20.7257,5800.0
2006-06-23 10:05:00,39.03,39.04,38.85,38.89,39500.0,20.7257,20.7311,20.6302,20.6514,39500.0
2006-06-23 10:10:00,38.92,39.0,38.84,38.89,24800.0,20.6673,20.7098,20.6248,20.6514,24800.0
2006-06-23 10:15:00,38.88,39.16,38.84,39.15,40100.0,20.6461,20.7948,20.6248,20.7895,40100.0
2006-06-23 10:20:00,39.14,39.22,39.04,39.06,9300.0,20.7842,20.8266,20.7311,20.7417,9300.0
2006-06-23 10:25:00,39.06,39.11,39.05,39.1,5800.0,20.7417,20.7682,20.7364,20.7629,5800.0
2006-06-23 10:30:00,39.07,39.16,39.07,39.11,6600.0,20.747,20.7948,20.747,20.7682,6600.0
2006-06-23 10:35:00,39.13,39.13,39.06,39.07,7300.0,20.7788,20.7788,20.7417,20.747,7300.0
2006-06-23 10:40:00,39.06,39.15,39.04,39.15,5400.0,20.7417,20.7895,20.7311,20.7895,5400.0
2006-06-23 10:45:00,39.15,39.15,39.06,39.11,5300.0,20.7895,20.7895,20.7417,20.7682,5300.0
2006-06-23 10:50:00,39.12,39.15,39.05,39.07,8200.0,20.7735,20.7895,20.7364,20.747,8200.0
2006-06-23 10:55:00,39.07,39.12,39.01,39.08,10900.0,20.747,20.7735,20.7151,20.7523,10900.0
2006-06-23 11:00:00,39.1,39.1,39.03,39.1,4100.0,20.7629,20.7629,20.7257,20.7629,4100.0
2006-06-23 11:05:00,39.1,39.1,39.0,39.08,23300.0,20.7629,20.7629,20.7098,20.7523,23300.0
2006-06-23 11:10:00,39.04,39.04,38.99,39.0,19300.0,20.7311,20.7311,20.7045,20.7098,19300.0
2006-06-23 11:15:00,39.0,39.12,39.0,39.11,53200.0,20.7098,20.7735,20.7098,20.7682,53200.0
2006-06-23 11:20:00,39.11,39.25,39.11,39.25,33600.0,20.7682,20.8426,20.7682,20.8426,33600.0
2006-06-23 11:25:00,39.25,39.27,39.2,39.22,16900.0,20.8426,20.8532,20.816,20.8266,16900.0
2006-06-23 11:30:00,39.23,39.25,39.21,39.24,13800.0,20.8319,20.8426,20.8213,20.8373,13800.0
2006-06-23 11:35:00,39.24,39.26,39.17,39.17,7100.0,20.8373,20.8479,20.8001,20.8001,7100.0
2006-06-23 11:40:00,39.18,39.25,39.18,39.24,3600.0,20.8054,20.8426,20.8054,20.8373,3600.0
2006-06-23 11:45:00,39.29,39.3,39.26,39.29,5900.0,20.8638,20.8691,20.8479,20.8638,5900.0
2006-06-23 11:50:00,39.3,39.36,39.3,39.35,16600.0,20.8691,20.901,20.8691,20.8957,16600.0
2006-06-23 11:55:00,39.36,39.37,39.35,39.35,5000.0,20.901,20.9063,20.8957,20.8957,5000.0
2006-06-23 12:00:00,39.36,39.39,39.32,39.37,13400.0,20.901,20.9169,20.8797,20.9063,13400.0
2006-06-23 12:05:00,39.38,39.4,39.37,39.38,9600.0,20.9116,20.9222,20.9063,20.9116,9600.0
2006-06-23 12:10:00,39.4,39.51,39.4,39.5,20000.0,20.9222,20.9806,20.9222,20.9753,20000.0
2006-06-23 12:15:00,39.49,39.62,39.48,39.6,11800.0,20.97,21.039,20.9647,21.0284,11800.0
2006-06-23 12:20:00,39.59,39.65,39.55,39.65,9900.0,21.0231,21.055,21.0019,21.055,9900.0
2006-06-23 12:25:00,39.65,39.85,39.61,39.79,38200.0,21.055,21.1612,21.0337,21.1293,38200.0
2006-06-23 12:30:00,39.77,39.82,39.77,39.8,30900.0,21.1187,21.1453,21.1187,21.1346,30900.0
2006-06-23 12:35:00,39.8,39.87,39.8,39.87,18900.0,21.1346,21.1718,21.1346,21.1718,18900.0
2006-06-23 12:40:00,39.87,39.88,39.83,39.85,14900.0,21.1718,21.1771,21.1506,21.1612,14900.0
2006-06-23 12:45:00,39.85,39.85,39.76,39.77,19800.0,21.1612,21.1612,21.1134,21.1187,19800.0
2006-06-23 12:50:00,39.77,39.85,39.77,39.78,21800.0,21.1187,21.1612,21.1187,21.124,21800.0
2006-06-23 12:55:00,39.76,39.8,39.68,39.77,11400.0,21.1134,21.1346,21.0709,21.1187,11400.0
2006-06-23 13:00:00,39.74,39.79,39.73,39.78,17300.0,21.1028,21.1293,21.0975,21.124,17300.0
2006-06-23 13:05:00,39.78,39.8,39.75,39.77,7700.0,21.124,21.1346,21.1081,21.1187,7700.0
2006-06-23 13:10:00,39.76,39.82,39.76,39.78,5400.0,21.1134,21.1453,21.1134,21.124,5400.0
2006-06-23 13:15:00,39.75,39.76,39.71,39.76,6900.0,21.1081,21.1134,21.0868,21.1134,6900.0
2006-06-23 13:20:00,39.77,39.8,39.74,39.76,4200.0,21.1187,21.1346,21.1028,21.1134,4200.0
2006-06-23 13:25:00,39.76,39.82,39.75,39.82,18500.0,21.1134,21.1453,21.1081,21.1453,18500.0
2006-06-23 13:30:00,39.78,39.8,39.77,39.79,9000.0,21.124,21.1346,21.1187,21.1293,9000.0
2006-06-23 13:35:00,39.81,39.81,39.75,39.75,6700.0,21.1399,21.1399,21.1081,21.1081,6700.0
2006-06-23 13:40:00,39.75,39.82,39.75,39.82,26000.0,21.1081,21.1453,21.1081,21.1453,26000.0
2006-06-23 13:45:00,39.82,39.89,39.73,39.82,19400.0,21.1453,21.1824,21.0975,21.1453,19400.0
2006-06-23 13:50:00,39.8,39.83,39.72,39.76,8300.0,21.1346,21.1506,21.0921,21.1134,8300.0
2006-06-23 13:55:00,39.76,39.81,39.71,39.73,32800.0,21.1134,21.1399,21.0868,21.0975,32800.0
2006-06-23 14:00:00,39.73,39.75,39.59,39.62,15100.0,21.0975,21.1081,21.0231,21.039,15100.0
2006-06-23 14:05:00,39.61,39.67,39.61,39.64,9300.0,21.0337,21.0656,21.0337,21.0497,9300.0
2006-06-23 14:10:00,39.63,39.72,39.62,39.7,11000.0,21.0444,21.0921,21.039,21.0815,11000.0
2006-06-23 14:15:00,39.7,39.8,39.66,39.68,13300.0,21.0815,21.1346,21.0603,21.0709,13300.0
2006-06-23 14:20:00,39.69,39.76,39.69,39.71,11700.0,21.0762,21.1134,21.0762,21.0868,11700.0
2006-06-23 14:25:00,39.71,39.76,39.69,39.69,21900.0,21.0868,21.1134,21.0762,21.0762,21900.0
2006-06-23 14:30:00,39.69,39.79,39.69,39.74,7400.0,21.0762,21.1293,21.0762,21.1028,7400.0
2006-06-23 14:35:00,39.74,39.74,39.7,39.71,7200.0,21.1028,21.1028,21.0815,21.0868,7200.0
2006-06-23 14:40:00,39.69,39.69,39.65,39.65,7200.0,21.0762,21.0762,21.055,21.055,7200.0
2006-06-23 14:45:00,39.64,39.64,39.55,39.56,12000.0,21.0497,21.0497,21.0019,21.0072,12000.0
2006-06-23 14:50:00,39.56,39.8,39.56,39.6,14100.0,21.0072,21.1346,21.0072,21.0284,14100.0
2006-06-23 14:55:00,39.6,39.62,39.52,39.53,22100.0,21.0284,21.039,20.9859,20.9913,22100.0
2006-06-23 15:00:00,39.51,39.52,39.46,39.47,9600.0,20.9806,20.9859,20.9541,20.9594,9600.0
2006-06-23 15:05:00,39.45,39.5,39.45,39.48,16900.0,20.9488,20.9753,20.9488,20.9647,16900.0
2006-06-23 15:10:00,39.47,39.47,39.43,39.45,17700.0,20.9594,20.9594,20.9382,20.9488,17700.0
2006-06-23 15:15:00,39.44,39.54,39.41,39.5,14200.0,20.9435,20.9966,20.9275,20.9753,14200.0
2006-06-23 15:20:00,39.51,39.54,39.47,39.49,17100.0,20.9806,20.9966,20.9594,20.97,17100.0
2006-06-23 15:25:00,39.47,39.53,39.45,39.51,53200.0,20.9594,20.9913,20.9488,20.9806,53200.0
2006-06-23 15:30:00,39.51,39.65,39.48,39.5,39800.0,20.9806,21.055,20.9647,20.9753,39800.0
2006-06-23 15:35:00,39.5,39.6,39.5,39.6,17600.0,20.9753,21.0284,20.9753,21.0284,17600.0
2006-06-23 15:40:00,39.59,39.59,39.52,39.59,20000.0,21.0231,21.0231,20.9859,21.0231,20000.0
2006-06-23 15:45:00,39.59,39.71,39.59,39.71,36900.0,21.0231,21.0868,21.0231,21.0868,36900.0
2006-06-23 15:50:00,39.69,39.73,39.55,39.55,28100.0,21.0762,21.0975,21.0019,21.0019,28100.0
2006-06-23 15:55:00,39.55,39.55,39.46,39.46,59300.0,21.0019,21.0019,20.9541,20.9541,59300.0
2006-06-26 09:30:00,39.45,39.66,39.38,39.66,23400.0,20.9488,21.0603,20.9116,21.0603,23400.0
2006-06-26 09:35:00,39.64,39.73,39.57,39.59,9000.0,21.0497,21.0975,21.0125,21.0231,9000.0
2006-06-26 09:40:00,39.59,39.6,39.53,39.58,4800.0,21.0231,21.0284,20.9913,21.0178,4800.0
2006-06-26 09:45:00,39.6,39.61,39.52,39.56,8100.0,21.0284,21.0337,20.9859,21.0072,8100.0
2006-06-26 09:50:00,39.56,39.57,39.5,39.52,6700.0,21.0072,21.0125,20.9753,20.9859,6700.0
2006-06-26 09:55:00,39.53,39.63,39.53,39.63,9300.0,20.9913,21.0444,20.9913,21.0444,9300.0
2006-06-26 10:00:00,39.6,39.71,39.5,39.7,9800.0,21.0284,21.0868,20.9753,21.0815,9800.0
2006-06-26 10:05:00,39.69,39.75,39.65,39.69,10300.0,21.0762,21.1081,21.055,21.0762,10300.0
2006-06-26 10:10:00,39.72,39.75,39.61,39.64,4600.0,21.0921,21.1081,21.0337,21.0497,4600.0
2006-06-26 10:15:00,39.61,39.66,39.58,39.59,9300.0,21.0337,21.0603,21.0178,21.0231,9300.0
2006-06-26 10:20:00,39.58,39.62,39.54,39.55,5000.0,21.0178,21.039,20.9966,21.0019,5000.0
2006-06-26 10:25:00,39.54,39.67,39.54,39.67,8600.0,20.9966,21.0656,20.9966,21.0656,8600.0
2006-06-26 10:30:00,39.64,39.64,39.56,39.58,6800.0,21.0497,21.0497,21.0072,21.0178,6800.0
2006-06-26 10:35:00,39.58,39.58,39.5,39.54,13100.0,21.0178,21.0178,20.9753,20.9966,13100.0
2006-06-26 10:40:00,39.52,39.53,39.47,39.51,15500.0,20.9859,20.9913,20.9594,20.9806,15500.0
2006-06-26 10:45:00,39.51,39.53,39.43,39.43,20600.0,20.9806,20.9913,20.9382,20.9382,20600.0
2006-06-26 10:50:00,39.44,39.48,39.42,39.46,20000.0,20.9435,20.9647,20.9328,20.9541,20000.0
2006-06-26 10:55:00,39.45,39.49,39.42,39.42,7300.0,20.9488,20.97,20.9328,20.9328,7300.0
2006-06-26 11:00:00,39.43,39.46,39.42,39.45,10800.0,20.9382,20.9541,20.9328,20.9488,10800.0
2006-06-26 11:05:00,39.45,39.45,39.42,39.43,5900.0,20.9488,20.9488,20.9328,20.9382,5900.0
2006-06-26 11:10:00,39.44,39.44,39.41,39.42,9400.0,20.9435,20.9435,20.9275,20.9328,9400.0
2006-06-26 11:15:00,39.42,39.45,39.42,39.43,7300.0,20.9328,20.9488,20.9328,20.9382,7300.0
2006-06-26 11:20:00,39.43,39.44,39.42,39.42,3300.0,20.9382,20.9435,20.9328,20.9328,3300.0
2006-06-26 11:25:00,39.42,39.43,39.42,39.43,11500.0,20.9328,20.9382,20.9328,20.9382,11500.0
2006-06-26 11:30:00,39.42,39.44,39.42,39.42,4700.0,20.9328,20.9435,20.9328,20.9328,4700.0
2006-06-26 11:35:00,39.42,39.43,39.41,39.41,3700.0,20.9328,20.9382,20.9275,20.9275,3700.0
2006-06-26 11:40:00,39.41,39.42,39.41,39.41,2500.0,20.9275,20.9328,20.9275,20.9275,2500.0
2006-06-26 11:45:00,39.41,39.42,39.41,39.41,8400.0,20.9275,20.9328,20.9275,20.9275,8400.0
2006-06-26 11:50:00,39.41,39.42,39.38,39.38,21400.0,20.9275,20.9328,20.9116,20.9116,21400.0
2006-06-26 11:55:00,39.39,39.41,39.38,39.4,9600.0,20.9169,20.9275,20.9116,20.9222,9600.0
2006-06-26 12:00:00,39.4,39.47,39.4,39.46,16200.0,20.9222,20.9594,20.9222,20.9541,16200.0
2006-06-26 12:05:00,39.46,39.5,39.45,39.48,34100.0,20.9541,20.9753,20.9488,20.9647,34100.0
2006-06-26 12:10:00,39.47,39.57,39.43,39.51,32300.0,20.9594,21.0125,20.9382,20.9806,32300.0
2006-06-26 12:15:00,39.51,39.57,39.51,39.56,14300.0,20.9806,21.0125,20.9806,21.0072,14300.0
2006-06-26 12:20:00,39.56,39.66,39.55,39.66,15300.0,21.0072,21.0603,21.0019,21.0603,15300.0
2006-06-26 12:25:00,39.66,39.69,39.63,39.63,7500.0,21.0603,21.0762,21.0444,21.0444,7500.0
2006-06-26 12:30:00,39.63,39.63,39.61,39.62,3800.0,21.0444,21.0444,21.0337,21.039,3800.0
2006-06-26 12:35:00,39.63,39.65,39.62,39.65,7300.0,21.0444,21.055,21.039,21.055,7300.0
2006-06-26 12:40:00,39.64,39.65,39.61,39.65,10100.0,21.0497,21.055,21.0337,21.055,10100.0
2006-06-26 12:45:00,39.64,39.66,39.63,39.63,8200.0,21.0497,21.0603,21.0444,21.0444,8200.0
2006-06-26 12:50:00,39.64,39.66,39.63,39.64,3400.0,21.0497,21.0603,21.0444,21.0497,3400.0
2006-06-26 12:55:00,39.63,39.64,39.62,39.63,6200.0,21.0444,21.0497,21.039,21.0444,6200.0
2006-06-26 13:00:00,39.63,39.67,39.62,39.67,8300.0,21.0444,21.0656,21.039,21.0656,8300.0
2006-06-26 13:05:00,39.66,39.66,39.6,39.6,6000.0,21.0603,21.0603,21.0284,21.0284,6000.0
2006-06-26 13:10:00,39.6,39.62,39.6,39.61,4200.0,21.0284,21.039,21.0284,21.0337,4200.0
2006-06-26 13:15:00,39.6,39.64,39.6,39.63,12600.0,21.0284,21.0497,21.0284,21.0444,12600.0
2006-06-26 13:20:00,39.63,39.64,39.61,39.62,3900.0,21.0444,21.0497,21.0337,21.039,3900.0
2006-06-26 13:25:00,39.61,39.64,39.6,39.64,10100.0,21.0337,21.0497,21.0284,21.0497,10100.0
2006-06-26 13:30:00,39.62,39.62,39.6,39.6,5300.0,21.039,21.039,21.0284,21.0284,5300.0
2006-06-26 13:35:00,39.6,39.61,39.6,39.61,6700.0,21.0284,21.0337,21.0284,21.0337,6700.0
2006-06-26 13:40:00,39.6,39.61,39.6,39.6,7100.0,21.0284,21.0337,21.0284,21.0284,7100.0
2006-06-26 13:45:00,39.61,39.61,39.6,39.6,6200.0,21.0337,21.0337,21.0284,21.0284,6200.0
2006-06-26 13:50:00,39.57,39.58,39.55,39.57,5300.0,21.0125,21.0178,21.0019,21.0125,5300.0
2006-06-26 13:55:00,39.56,39.57,39.56,39.56,5600.0,21.0072,21.0125,21.0072,21.0072,5600.0
2006-06-26 14:00:00,39.56,39.58,39.55,39.56,10200.0,21.0072,21.0178,21.0019,21.0072,10200.0
2006-06-26 14:05:00,39.55,39.56,39.55,39.55,6300.0,21.0019,21.0072,21.0019,21.0019,6300.0
2006-06-26 14:10:00,39.55,39.56,39.55,39.55,7900.0,21.0019,21.0072,21.0019,21.0019,7900.0
2006-06-26 14:15:00,39.55,39.56,39.53,39.54,3300.0,21.0019,21.0072,20.9913,20.9966,3300.0
2006-06-26 14:20:00,39.53,39.53,39.5,39.5,3500.0,20.9913,20.9913,20.9753,20.9753,3500.0
2006-06-26 14:25:00,39.5,39.53,39.5,39.52,3700.0,20.9753,20.9913,20.9753,20.9859,3700.0
2006-06-26 14:30:00,39.52,39.53,39.52,39.53,8200.0,20.9859,20.9913,20.9859,20.9913,8200.0
2006-06-26 14:35:00,39.54,39.61,39.54,39.59,12700.0,20.9966,21.0337,20.9966,21.0231,12700.0
2006-06-26 14:40:00,39.59,39.63,39.58,39.63,18600.0,21.0231,21.0444,21.0178,21.0444,18600.0
2006-06-26 14:45:00,39.63,39.67,39.63,39.65,11400.0,21.0444,21.0656,21.0444,21.055,11400.0
2006-06-26 14:50:00,39.66,39.67,39.65,39.65,6800.0,21.0603,21.0656,21.055,21.055,6800.0
2006-06-26 14:55:00,39.65,39.66,39.6,39.6,8700.0,21.055,21.0603,21.0284,21.0284,8700.0
2006-06-26 15:00:00,39.6,39.61,39.6,39.6,10700.0,21.0284,21.0337,21.0284,21.0284,10700.0
2006-06-26 15:05:00,39.59,39.59,39.55,39.56,13900.0,21.0231,21.0231,21.0019,21.0072,13900.0
2006-06-26 15:10:00,39.57,39.64,39.57,39.63,22100.0,21.0125,21.0497,21.0125,21.0444,22100.0
2006-06-26 15:15:00,39.65,39.66,39.62,39.62,13200.0,21.055,21.0603,21.039,21.039,13200.0
2006-06-26 15:20:00,39.63,39.65,39.57,39.57,9100.0,21.0444,21.055,21.0125,21.0125,9100.0
2006-06-26 15:25:00,39.57,39.62,39.56,39.61,16300.0,21.0125,21.039,21.0072,21.0337,16300.0
2006-06-26 15:30:00,39.6,39.6,39.56,39.58,11900.0,21.0284,21.0284,21.0072,21.0178,11900.0
2006-06-26 15:35:00,39.57,39.65,39.56,39.61,56000.0,21.0125,21.055,21.0072,21.0337,56000.0
2006-06-26 15:40:00,39.62,39.63,39.53,39.54,19100.0,21.039,21.0444,20.9913,20.9966,19100.0
2006-06-26 15:45:00,39.53,39.55,39.52,39.53,18800.0,20.9913,21.0019,20.9859,20.9913,18800.0
2006-06-26 15:50:00,39.52,39.54,39.49,39.49,18900.0,20.9859,20.9966,20.97,20.97,18900.0
2006-06-26 15:55:00,39.49,39.56,39.46,39.53,56200.0,20.97,21.0072,20.9541,20.9913,56200.0
2006-06-27 09:30:00,39.48,39.68,39.35,39.48,45500.0,20.9647,21.0709,20.8957,20.9647,45500.0
2006-06-27 09:35:00,39.49,39.51,39.4,39.45,16600.0,20.97,20.9806,20.9222,20.9488,16600.0
2006-06-27 09:40:00,39.45,39.48,39.39,39.46,19700.0,20.9488,20.9647,20.9169,20.9541,19700.0
2006-06-27 09:45:00,39.45,39.5,39.37,39.39,31200.0,20.9488,20.9753,20.9063,20.9169,31200.0
2006-06-27 09:50:00,39.38,39.45,39.37,39.39,14800.0,20.9116,20.9488,20.9063,20.9169,14800.0
2006-06-27 09:55:00,39.42,39.43,39.37,39.37,12500.0,20.9328,20.9382,20.9063,20.9063,12500.0
2006-06-27 10:00:00,39.38,39.4,39.14,39.17,34400.0,20.9116,20.9222,20.7842,20.8001,34400.0
2006-06-27 10:05:00,39.15,39.24,39.13,39.14,21100.0,20.7895,20.8373,20.7788,20.7842,21100.0
2006-06-27 10:10:00,39.17,39.21,39.07,39.15,24200.0,20.8001,20.8213,20.747,20.7895,24200.0
2006-06-27 10:15:00,39.14,39.17,39.07,39.14,26400.0,20.7842,20.8001,20.747,20.7842,26400.0
2006-06-27 10:20:00,39.15,39.22,39.14,39.21,7200.0,20.7895,20.8266,20.7842,20.8213,7200.0
2006-06-27 10:25:00,39.2,39.24,39.18,39.23,8200.0,20.816,20.8373,20.8054,20.8319,8200.0
2006-06-27 10:30:00,39.22,39.29,39.2,39.23,8800.0,20.8266,20.8638,20.816,20.8319,8800.0
2006-06-27 10:35:00,39.23,39.28,39.23,39.25,6600.0,20.8319,20.8585,20.8319,20.8426,6600.0
2006-06-27 10:40:00,39.26,39.31,39.21,39.21,10600.0,20.8479,20.8744,20.8213,20.8213,10600.0
2006-06-27 10:45:00,39.21,39.21,39.13,39.18,14900.0,20.8213,20.8213,20.7788,20.8054,14900.0
2006-06-27 10:50:00,39.2,39.25,39.18,39.23,9700.0,20.816,20.8426,20.8054,20.8319,9700.0
2006-06-27 10:55:00,39.21,39.21,39.05,39.06,25100.0,20.8213,20.8213,20.7364,20.7417,25100.0
2006-06-27 11:00:00,39.08,39.08,39.05,39.05,11600.0,20.7523,20.7523,20.7364,20.7364,11600.0
2006-06-27 11:05:00,39.05,39.06,39.02,39.02,39200.0,20.7364,20.7417,20.7204,20.7204,39200.0
2006-06-27 11:10:00,39.02,39.09,39.01,39.02,27100.0,20.7204,20.7576,20.7151,20.7204,27100.0
2006-06-27 11:15:00,39.03,39.07,39.02,39.03,15000.0,20.7257,20.747,20.7204,20.7257,15000.0
2006-06-27 11:20:00,39.03,39.12,39.01,39.02,24500.0,20.7257,20.7735,20.7151,20.7204,24500.0
2006-06-27 11:25:00,39.03,39.07,39.01,39.04,30100.0,20.7257,20.747,20.7151,20.7311,30100.0
2006-06-27 11:30:00,39.05,39.1,39.04,39.08,11400.0,20.7364,20.7629,20.7311,20.7523,11400.0
2006-06-27 11:35:00,39.09,39.18,39.09,39.17,9800.0,20.7576,20.8054,20.7576,20.8001,9800.0
2006-06-27 11:40:00,39.15,39.16,39.1,39.16,9400.0,20.7895,20.7948,20.7629,20.7948,9400.0
2006-06-27 11:45:00,39.14,39.22,39.14,39.18,15500.0,20.7842,20.8266,20.7842,20.8054,15500.0
2006-06-27 11:50:00,39.18,39.2,39.12,39.15,11000.0,20.8054,20.816,20.7735,20.7895,11000.0
2006-06-27 11:55:00,39.15,39.17,39.13,39.16,33500.0,20.7895,20.8001,20.7788,20.7948,33500.0
2006-06-27 12:00:00,39.18,39.18,39.1,39.11,11500.0,20.8054,20.8054,20.7629,20.7682,11500.0
2006-06-27 12:05:00,39.1,39.12,39.08,39.09,10000.0,20.7629,20.7735,20.7523,20.7576,10000.0
2006-06-27 12:10:00,39.09,39.11,39.06,39.06,8300.0,20.7576,20.7682,20.7417,20.7417,8300.0
2006-06-27 12:15:00,39.07,39.1,39.05,39.05,12100.0,20.747,20.7629,20.7364,20.7364,12100.0
2006-06-27 12:20:00,39.07,39.1,39.06,39.09,5400.0,20.747,20.7629,20.7417,20.7576,5400.0
2006-06-27 12:25:00,39.09,39.1,39.09,39.09,4900.0,20.7576,20.7629,20.7576,20.7576,4900.0
2006-06-27 12:30:00,39.09,39.1,39.05,39.05,16500.0,20.7576,20.7629,20.7364,20.7364,16500.0
2006-06-27 12:35:00,39.06,39.1,39.03,39.05,34800.0,20.7417,20.7629,20.7257,20.7364,34800.0
2006-06-27 12:40:00,39.05,39.08,39.05,39.08,6000.0,20.7364,20.7523,20.7364,20.7523,6000.0
2006-06-27 12:45:00,39.07,39.07,39.05,39.05,10100.0,20.747,20.747,20.7364,20.7364,10100.0
2006-06-27 12:50:00,39.05,39.07,39.05,39.05,14300.0,20.7364,20.747,20.7364,20.7364,14300.0
2006-06-27 12:55:00,39.05,39.11,39.05,39.09,10000.0,20.7364,20.7682,20.7364,20.7576,10000.0
2006-06-27 13:00:00,39.08,39.11,39.05,39.11,14900.0,20.7523,20.7682,20.7364,20.7682,14900.0
2006-06-27 13:05:00,39.11,39.15,39.1,39.15,15700.0,20.7682,20.7895,20.7629,20.7895,15700.0
2006-06-27 13:10:00,39.14,39.2,39.13,39.19,11000.0,20.7842,20.816,20.7788,20.8107,11000.0
2006-06-27 13:15:00,39.17,39.19,39.15,39.17,6500.0,20.8001,20.8107,20.7895,20.8001,6500.0
2006-06-27 13:20:00,39.15,39.17,39.13,39.17,18600.0,20.7895,20.8001,20.7788,20.8001,18600.0
2006-06-27 13:25:00,39.15,39.19,39.15,39.17,9400.0,20.7895,20.8107,20.7895,20.8001,9400.0
2006-06-27 13:30:00,39.18,39.25,39.17,39.24,8400.0,20.8054,20.8426,20.8001,20.8373,8400.0
2006-06-27 13:35:00,39.26,39.26,39.18,39.18,28200.0,20.8479,20.8479,20.8054,20.8054,28200.0
2006-06-27 13:40:00,39.19,39.19,39.17,39.17,15500.0,20.8107,20.8107,20.8001,20.8001,15500.0
2006-06-27 13:45:00,39.17,39.23,39.17,39.18,9700.0,20.8001,20.8319,20.8001,20.8054,9700.0
2006-06-27 13:50:00,39.17,39.2,39.17,39.18,8200.0,20.8001,20.816,20.8001,20.8054,8200.0
2006-06-27 13:55:00,39.18,39.2,39.17,39.19,4300.0,20.8054,20.816,20.8001,20.8107,4300.0
2006-06-27 14:00:00,39.19,39.23,39.19,39.21,17700.0,20.8107,20.8319,20.8107,20.8213,17700.0
2006-06-27 14:05:00,39.19,39.21,39.13,39.13,28900.0,20.8107,20.8213,20.7788,20.7788,28900.0
2006-06-27 14:10:00,39.13,39.15,39.12,39.12,9700.0,20.7788,20.7895,20.7735,20.7735,9700.0
2006-06-27 14:15:00,39.12,39.12,39.08,39.08,4000.0,20.7735,20.7735,20.7523,20.7523,4000.0
2006-06-27 14:20:00,39.09,39.1,39.05,39.1,19200.0,20.7576,20.7629,20.7364,20.7629,19200.0
2006-06-27 14:25:00,39.07,39.11,39.05,39.11,25400.0,20.747,20.7682,20.7364,20.7682,25400.0
2006-06-27 14:30:00,39.09,39.15,39.08,39.15,8000.0,20.7576,20.7895,20.7523,20.7895,8000.0
2006-06-27 14:35:00,39.15,39.17,39.14,39.16,6100.0,20.7895,20.8001,20.7842,20.7948,6100.0
2006-06-27 14:40:00,39.14,39.14,39.11,39.11,8700.0,20.7842,20.7842,20.7682,20.7682,8700.0
2006-06-27 14:45:00,39.11,39.11,39.07,39.07,19700.0,20.7682,20.7682,20.747,20.747,19700.0
2006-06-27 14:50:00,39.06,39.08,39.02,39.05,13800.0,20.7417,20.7523,20.7204,20.7364,13800.0
2006-06-27 14:55:00,39.04,39.15,39.02,39.15,12800.0,20.7311,20.7895,20.7204,20.7895,12800.0
2006-06-27 15:00:00,39.11,39.22,39.11,39.2,30100.0,20.7682,20.8266,20.7682,20.816,30100.0
2006-06-27 15:05:00,39.2,39.23,39.2,39.23,9700.0,20.816,20.8319,20.816,20.8319,9700.0
2006-06-27 15:10:00,39.22,39.23,39.18,39.19,13200.0,20.8266,20.8319,20.8054,20.8107,13200.0
2006-06-27 15:15:00,39.19,39.28,39.18,39.28,21700.0,20.8107,20.8585,20.8054,20.8585,21700.0
2006-06-27 15:20:00,39.28,39.32,39.27,39.31,34000.0,20.8585,20.8797,20.8532,20.8744,34000.0
2006-06-27 15:25:00,39.3,39.3,39.19,39.23,16700.0,20.8691,20.8691,20.8107,20.8319,16700.0
2006-06-27 15:30:00,39.24,39.29,39.23,39.29,27900.0,20.8373,20.8638,20.8319,20.8638,27900.0
2006-06-27 15:35:00,39.3,39.34,39.27,39.3,29800.0,20.8691,20.8904,20.8532,20.8691,29800.0
2006-06-27 15:40:00,39.31,39.31,39.17,39.19,36800.0,20.8744,20.8744,20.8001,20.8107,36800.0
2006-06-27 15:45:00,39.19,39.31,39.18,39.27,37900.0,20.8107,20.8744,20.8054,20.8532,37900.0
2006-06-27 15:50:00,39.28,39.3,39.2,39.27,158300.0,20.8585,20.8691,20.816,20.8532,158300.0
2006-06-27 15:55:00,39.27,39.3,39.19,39.24,83000.0,20.8532,20.8691,20.8107,20.8373,83000.0
2006-06-28 09:30:00,39.49,39.49,39.09,39.37,46800.0,20.97,20.97,20.7576,20.9063,46800.0
2006-06-28 09:35:00,39.34,39.44,39.27,39.41,24500.0,20.8904,20.9435,20.8532,20.9275,24500.0
2006-06-28 09:40:00,39.45,39.46,39.41,39.41,30900.0,20.9488,20.9541,20.9275,20.9275,30900.0
2006-06-28 09:45:00,39.43,39.44,39.34,39.41,18500.0,20.9382,20.9435,20.8904,20.9275,18500.0
2006-06-28 09:50:00,39.43,39.57,39.41,39.53,30600.0,20.9382,21.0125,20.9275,20.9913,30600.0
2006-06-28 09:55:00,39.51,39.58,39.51,39.54,39900.0,20.9806,21.0178,20.9806,20.9966,39900.0
2006-06-28 10:00:00,39.54,39.58,39.49,39.55,28900.0,20.9966,21.0178,20.97,21.0019,28900.0
2006-06-28 10:05:00,39.56,39.56,39.49,39.5,13100.0,21.0072,21.0072,20.97,20.9753,13100.0
2006-06-28 10:10:00,39.5,39.6,39.5,39.53,42400.0,20.9753,21.0284,20.9753,20.9913,42400.0
2006-06-28 10:15:00,39.53,39.63,39.53,39.56,30300.0,20.9913,21.0444,20.9913,21.0072,30300.0
2006-06-28 10:20:00,39.56,39.61,39.5,39.59,19700.0,21.0072,21.0337,20.9753,21.0231,19700.0
2006-06-28 10:25:00,39.59,39.67,39.58,39.66,23800.0,21.0231,21.0656,21.0178,21.0603,23800.0
2006-06-28 10:30:00,39.66,39.66,39.52,39.53,29300.0,21.0603,21.0603,20.9859,20.9913,29300.0
2006-06-28 10:35:00,39.52,39.62,39.5,39.55,43700.0,20.9859,21.039,20.9753,21.0019,43700.0
2006-06-28 10:40:00,39.54,39.58,39.54,39.54,18800.0,20.9966,21.0178,20.9966,20.9966,18800.0
2006-06-28 10:45:00,39.54,39.55,39.47,39.51,27600.0,20.9966,21.0019,20.9594,20.9806,27600.0
2006-06-28 10:50:00,39.52,39.6,39.5,39.53,17500.0,20.9859,21.0284,20.9753,20.9913,17500.0
2006-06-28 10:55:00,39.54,39.56,39.5,39.5,5400.0,20.9966,21.0072,20.9753,20.9753,5400.0
2006-06-28 11:00:00,39.51,39.54,39.51,39.52,9600.0,20.9806,20.9966,20.9806,20.9859,9600.0
2006-06-28 11:05:00,39.52,39.61,39.51,39.51,10200.0,20.9859,21.0337,20.9806,20.9806,10200.0
2006-06-28 11:10:00,39.52,39.55,39.5,39.55,12200.0,20.9859,21.0019,20.9753,21.0019,12200.0
2006-06-28 11:15:00,39.54,39.55,39.5,39.5,10100.0,20.9966,21.0019,20.9753,20.9753,10100.0
2006-06-28 11:20:00,39.51,39.51,39.48,39.5,21200.0,20.9806,20.9806,20.9647,20.9753,21200.0
2006-06-28 11:25:00,39.51,39.56,39.44,39.49,41300.0,20.9806,21.0072,20.9435,20.97,41300.0
2006-06-28 11:30:00,39.49,39.53,39.47,39.52,17100.0,20.97,20.9913,20.9594,20.9859,17100.0
2006-06-28 11:35:00,39.53,39.53,39.5,39.5,4100.0,20.9913,20.9913,20.9753,20.9753,4100.0
2006-06-28 11:40:00,39.5,39.53,39.5,39.5,14700.0,20.9753,20.9913,20.9753,20.9753,14700.0
2006-06-28 11:45:00,39.5,39.55,39.47,39.5,21700.0,20.9753,21.0019,20.9594,20.9753,21700.0
2006-06-28 11:50:00,39.52,39.54,39.51,39.52,9900.0,20.9859,20.9966,20.9806,20.9859,9900.0
2006-06-28 11:55:00,39.52,39.53,39.52,39.52,7400.0,20.9859,20.9913,20.9859,20.9859,7400.0
2006-06-28 12:00:00,39.52,39.59,39.52,39.52,12900.0,20.9859,21.0231,20.9859,20.9859,12900.0
2006-06-28 12:05:00,39.52,39.53,39.52,39.52,7900.0,20.9859,20.9913,20.9859,20.9859,7900.0
2006-06-28 12:10:00,39.52,39.62,39.52,39.61,15400.0,20.9859,21.039,20.9859,21.0337,15400.0
2006-06-28 12:15:00,39.62,39.64,39.59,39.59,22400.0,21.039,21.0497,21.0231,21.0231,22400.0
2006-06-28 12:20:00,39.6,39.68,39.6,39.65,11400.0,21.0284,21.0709,21.0284,21.055,11400.0
2006-06-28 12:25:00,39.64,39.66,39.61,39.65,9700.0,21.0497,21.0603,21.0337,21.055,9700.0
2006-06-28 12:30:00,39.65,39.65,39.57,39.57,3000.0,21.055,21.055,21.0125,21.0125,3000.0
2006-06-28 12:35:00,39.56,39.57,39.5,39.55,13800.0,21.0072,21.0125,20.9753,21.0019,13800.0
2006-06-28 12:40:00,39.56,39.56,39.51,39.51,9200.0,21.0072,21.0072,20.9806,20.9806,9200.0
2006-06-28 12:45:00,39.52,39.54,39.51,39.51,4700.0,20.9859,20.9966,20.9806,20.9806,4700.0
2006-06-28 12:50:00,39.52,39.54,39.5,39.54,5900.0,20.9859,20.9966,20.9753,20.9966,5900.0
2006-06-28 12:55:00,39.52,39.56,39.52,39.56,4700.0,20.9859,21.0072,20.9859,21.0072,4700.0
2006-06-28 13:00:00,39.55,39.55,39.51,39.51,7000.0,21.0019,21.0019,20.9806,20.9806,7000.0
2006-06-28 13:05:00,39.52,39.52,39.52,39.52,8500.0,20.9859,20.9859,20.9859,20.9859,8500.0
2006-06-28 13:10:00,39.52,39.55,39.51,39.53,7500.0,20.9859,21.0019,20.9806,20.9913,7500.0
2006-06-28 13:15:00,39.52,39.57,39.52,39.57,14300.0,20.9859,21.0125,20.9859,21.0125,14300.0
2006-06-28 13:20:00,39.57,39.57,39.51,39.52,12300.0,21.0125,21.0125,20.9806,20.9859,12300.0
2006-06-28 13:25:00,39.51,39.53,39.5,39.53,14700.0,20.9806,20.9913,20.9753,20.9913,14700.0
2006-06-28 13:30:00,39.54,39.54,39.51,39.51,8600.0,20.9966,20.9966,20.9806,20.9806,8600.0
2006-06-28 13:35:00,39.51,39.53,39.51,39.53,16900.0,20.9806,20.9913,20.9806,20.9913,16900.0
2006-06-28 13:40:00,39.53,39.55,39.51,39.52,14800.0,20.9913,21.0019,20.9806,20.9859,14800.0
2006-06-28 13:45:00,39.52,39.53,39.52,39.52,17700.0,20.9859,20.9913,20.9859,20.9859,17700.0
2006-06-28 13:50:00,39.52,39.53,39.5,39.51,27800.0,20.9859,20.9913,20.9753,20.9806,27800.0
2006-06-28 13:55:00,39.51,39.56,39.5,39.52,26900.0,20.9806,21.0072,20.9753,20.9859,26900.0
2006-06-28 14:00:00,39.53,39.61,39.52,39.56,13700.0,20.9913,21.0337,20.9859,21.0072,13700.0
2006-06-28 14:05:00,39.54,39.58,39.53,39.54,9500.0,20.9966,21.0178,20.9913,20.9966,9500.0
2006-06-28 14:10:00,39.54,39.55,39.53,39.55,7600.0,20.9966,21.0019,20.9913,21.0019,7600.0
2006-06-28 14:15:00,39.54,39.59,39.54,39.57,21200.0,20.9966,21.0231,20.9966,21.0125,21200.0
2006-06-28 14:20:00,39.57,39.61,39.55,39.61,13600.0,21.0125,21.0337,21.0019,21.0337,13600.0
2006-06-28 14:25:00,39.62,39.63,39.56,39.61,12800.0,21.039,21.0444,21.0072,21.0337,12800.0
2006-06-28 14:30:00,39.61,39.64,39.55,39.58,33600.0,21.0337,21.0497,21.0019,21.0178,33600.0
2006-06-28 14:35:00,39.58,39.62,39.56,39.59,14100.0,21.0178,21.039,21.0072,21.0231,14100.0
2006-06-28 14:40:00,39.58,39.63,39.58,39.62,23100.0,21.0178,21.0444,21.0178,21.039,23100.0
2006-06-28 14:45:00,39.61,39.68,39.61,39.65,10100.0,21.0337,21.0709,21.0337,21.055,10100.0
2006-06-28 14:50:00,39.64,39.65,39.59,39.59,12200.0,21.0497,21.055,21.0231,21.0231,12200.0
2006-06-28 14:55:00,39.59,39.62,39.55,39.55,11000.0,21.0231,21.039,21.0019,21.0019,11000.0
2006-06-28 15:00:00,39.55,39.6,39.54,39.56,20000.0,21.0019,21.0284,20.9966,21.0072,20000.0
2006-06-28 15:05:00,39.55,39.56,39.52,39.53,23000.0,21.0019,21.0072,20.9859,20.9913,23000.0
2006-06-28 15:10:00,39.52,39.58,39.52,39.58,15100.0,20.9859,21.0178,20.9859,21.0178,15100.0
2006-06-28 15:15:00,39.56,39.57,39.52,39.52,12900.0,21.0072,21.0125,20.9859,20.9859,12900.0
2006-06-28 15:20:00,39.53,39.56,39.52,39.53,18000.0,20.9913,21.0072,20.9859,20.9913,18000.0
2006-06-28 15:25:00,39.53,39.54,39.52,39.53,22800.0,20.9913,20.9966,20.9859,20.9913,22800.0
2006-06-28 15:30:00,39.53,39.59,39.53,39.54,32800.0,20.9913,21.0231,20.9913,20.9966,32800.0
2006-06-28 15:35:00,39.53,39.55,39.52,39.54,26600.0,20.9913,21.0019,20.9859,20.9966,26600.0
2006-06-28 15:40:00,39.54,39.59,39.52,39.54,91400.0,20.9966,21.0231,20.9859,20.9966,91400.0
2006-06-28 15:45:00,39.58,39.58,39.52,39.57,43000.0,21.0178,21.0178,20.9859,21.0125,43000.0
2006-06-28 15:50:00,39.56,39.58,39.46,39.56,52800.0,21.0072,21.0178,20.9541,21.0072,52800.0
2006-06-28 15:55:00,39.56,39.65,39.51,39.62,84400.0,21.0072,21.055,20.9806,21.039,84400.0
2006-06-29 09:30:00,39.55,39.69,39.1,39.4,261100.0,21.0019,21.0762,20.7629,20.9222,261100.0
2006-06-29 09:35:00,39.4,39.41,39.01,39.15,181100.0,20.9222,20.9275,20.7151,20.7895,181100.0
2006-06-29 09:40:00,39.15,39.15,39.03,39.07,127900.0,20.7895,20.7895,20.7257,20.747,127900.0
2006-06-29 09:45:00,39.09,39.22,39.04,39.14,83400.0,20.7576,20.8266,20.7311,20.7842,83400.0
2006-06-29 09:50:00,39.14,39.22,39.13,39.2,61300.0,20.7842,20.8266,20.7788,20.816,61300.0
2006-06-29 09:55:00,39.2,39.2,39.06,39.08,31800.0,20.816,20.816,20.7417,20.7523,31800.0
2006-06-29 10:00:00,39.08,39.08,38.77,38.92,132100.0,20.7523,20.7523,20.5877,20.6673,132100.0
2006-06-29 10:05:00,38.95,39.0,38.84,38.91,65400.0,20.6833,20.7098,20.6248,20.662,65400.0
2006-06-29 10:10:00,38.91,39.15,38.91,39.08,96600.0,20.662,20.7895,20.662,20.7523,96600.0
2006-06-29 10:15:00,39.07,39.17,39.04,39.09,41100.0,20.747,20.8001,20.7311,20.7576,41100.0
2006-06-29 10:20:00,39.08,39.22,39.08,39.22,35000.0,20.7523,20.8266,20.7523,20.8266,35000.0
2006-06-29 10:25:00,39.21,39.38,39.11,39.26,61300.0,20.8213,20.9116,20.7682,20.8479,61300.0
2006-06-29 10:30:00,39.31,39.49,39.22,39.41,65500.0,20.8744,20.97,20.8266,20.9275,65500.0
2006-06-29 10:35:00,39.39,39.49,39.31,39.46,21300.0,20.9169,20.97,20.8744,20.9541,21300.0
2006-06-29 10:40:00,39.47,39.47,39.37,39.4,21300.0,20.9594,20.9594,20.9063,20.9222,21300.0
2006-06-29 10:45:00,39.4,39.47,39.38,39.42,41400.0,20.9222,20.9594,20.9116,20.9328,41400.0
2006-06-29 10:50:00,39.43,39.43,39.28,39.32,49100.0,20.9382,20.9382,20.8585,20.8797,49100.0
2006-06-29 10:55:00,39.33,39.39,39.27,39.35,13800.0,20.8851,20.9169,20.8532,20.8957,13800.0
2006-06-29 11:00:00,39.35,39.38,39.28,39.35,20600.0,20.8957,20.9116,20.8585,20.8957,20600.0
2006-06-29 11:05:00,39.33,39.33,39.18,39.19,24800.0,20.8851,20.8851,20.8054,20.8107,24800.0
2006-06-29 11:10:00,39.2,39.34,39.18,39.18,37400.0,20.816,20.8904,20.8054,20.8054,37400.0
2006-06-29 11:15:00,39.18,39.24,39.11,39.11,19100.0,20.8054,20.8373,20.7682,20.7682,19100.0
2006-06-29 11:20:00,39.12,39.12,39.03,39.03,23100.0,20.7735,20.7735,20.7257,20.7257,23100.0
2006-06-29 11:25:00,39.02,39.19,39.01,39.11,17300.0,20.7204,20.8107,20.7151,20.7682,17300.0
2006-06-29 11:30:00,39.11,39.14,39.03,39.05,52300.0,20.7682,20.7842,20.7257,20.7364,52300.0
2006-06-29 11:35:00,39.06,39.11,39.04,39.05,22300.0,20.7417,20.7682,20.7311,20.7364,22300.0
2006-06-29 11:40:00,39.06,39.06,38.99,39.02,43300.0,20.7417,20.7417,20.7045,20.7204,43300.0
2006-06-29 11:45:00,39.02,39.03,38.98,39.0,53300.0,20.7204,20.7257,20.6992,20.7098,53300.0
2006-06-29 11:50:00,39.0,39.0,38.94,38.94,33200.0,20.7098,20.7098,20.678,20.678,33200.0
2006-06-29 11:55:00,38.94,38.98,38.9,38.91,16500.0,20.678,20.6992,20.6567,20.662,16500.0
2006-06-29 12:00:00,38.92,38.92,38.9,38.9,13400.0,20.6673,20.6673,20.6567,20.6567,13400.0
2006-06-29 12:05:00,38.9,38.9,38.84,38.89,22200.0,20.6567,20.6567,20.6248,20.6514,22200.0
2006-06-29 12:10:00,38.88,38.94,38.87,38.9,26200.0,20.6461,20.678,20.6408,20.6567,26200.0
2006-06-29 12:15:00,38.9,39.0,38.88,38.95,41100.0,20.6567,20.7098,20.6461,20.6833,41100.0
2006-06-29 12:20:00,38.94,38.94,38.92,38.94,8800.0,20.678,20.678,20.6673,20.678,8800.0
2006-06-29 12:25:00,38.94,38.95,38.93,38.93,14200.0,20.678,20.6833,20.6726,20.6726,14200.0
2006-06-29 12:30:00,38.93,38.93,38.87,38.91,40400.0,20.6726,20.6726,20.6408,20.662,40400.0
2006-06-29 12:35:00,38.9,38.91,38.83,38.83,20000.0,20.6567,20.662,20.6195,20.6195,20000.0
2006-06-29 12:40:00,38.84,38.9,38.83,38.86,45200.0,20.6248,20.6567,20.6195,20.6355,45200.0
2006-06-29 12:45:00,38.85,38.89,38.85,38.86,11400.0,20.6302,20.6514,20.6302,20.6355,11400.0
2006-06-29 12:50:00,38.87,38.91,38.8,38.84,41200.0,20.6408,20.662,20.6036,20.6248,41200.0
2006-06-29 12:55:00,38.83,38.86,38.76,38.76,25900.0,20.6195,20.6355,20.5824,20.5824,25900.0
2006-06-29 13:00:00,38.76,38.82,38.68,38.8,43900.0,20.5824,20.6142,20.5399,20.6036,43900.0
2006-06-29 13:05:00,38.8,38.86,38.74,38.8,28900.0,20.6036,20.6355,20.5717,20.6036,28900.0
2006-06-29 13:10:00,38.81,38.88,38.76,38.77,38300.0,20.6089,20.6461,20.5824,20.5877,38300.0
2006-06-29 13:15:00,38.75,38.86,38.72,38.8,20000.0,20.5771,20.6355,20.5611,20.6036,20000.0
2006-06-29 13:20:00,38.79,38.85,38.78,38.81,19200.0,20.5983,20.6302,20.593,20.6089,19200.0
2006-06-29 13:25:00,38.8,38.86,38.8,38.8,11100.0,20.6036,20.6355,20.6036,20.6036,11100.0
2006-06-29 13:30:00,38.8,38.89,38.8,38.83,17000.0,20.6036,20.6514,20.6036,20.6195,17000.0
2006-06-29 13:35:00,38.83,38.87,38.83,38.87,22800.0,20.6195,20.6408,20.6195,20.6408,22800.0
2006-06-29 13:40:00,38.87,38.93,38.86,38.89,23100.0,20.6408,20.6726,20.6355,20.6514,23100.0
2006-06-29 13:45:00,38.89,38.95,38.88,38.94,12200.0,20.6514,20.6833,20.6461,20.678,12200.0
2006-06-29 13:50:00,38.94,38.99,38.94,38.99,25500.0,20.678,20.7045,20.678,20.7045,25500.0
2006-06-29 13:55:00,38.98,38.99,38.91,38.91,11200.0,20.6992,20.7045,20.662,20.662,11200.0
2006-06-29 14:00:00,38.92,38.97,38.91,38.94,24200.0,20.6673,20.6939,20.662,20.678,24200.0
2006-06-29 14:05:00,38.94,39.0,38.94,39.0,21300.0,20.678,20.7098,20.678,20.7098,21300.0
2006-06-29 14:10:00,39.0,39.0,38.95,38.95,31000.0,20.7098,20.7098,20.6833,20.6833,31000.0
2006-06-29 14:15:00,38.97,39.15,38.94,39.12,97900.0,20.6939,20.7895,20.678,20.7735,97900.0
2006-06-29 14:20:00,39.11,39.47,39.1,39.38,101000.0,20.7682,20.9594,20.7629,20.9116,101000.0
2006-06-29 14:25:00,39.39,39.39,39.25,39.25,75100.0,20.9169,20.9169,20.8426,20.8426,75100.0
2006-06-29 14:30:00,39.25,39.26,39.11,39.18,97600.0,20.8426,20.8479,20.7682,20.8054,97600.0
2006-06-29 14:35:00,39.18,39.25,39.15,39.19,61500.0,20.8054,20.8426,20.7895,20.8107,61500.0
2006-06-29 14:40:00,39.2,39.26,39.17,39.25,48000.0,20.816,20.8479,20.8001,20.8426,48000.0
2006-06-29 14:45:00,39.24,39.26,39.19,39.22,48200.0,20.8373,20.8479,20.8107,20.8266,48200.0
2006-06-29 14:50:00,39.22,39.43,39.16,39.39,53500.0,20.8266,20.9382,20.7948,20.9169,53500.0
2006-06-29 14:55:00,39.39,39.39,39.26,39.3,46000.0,20.9169,20.9169,20.8479,20.8691,46000.0
2006-06-29 15:00:00,39.32,39.37,39.28,39.33,36600.0,20.8797,20.9063,20.8585,20.8851,36600.0
2006-06-29 15:05:00,39.32,39.44,39.32,39.41,42700.0,20.8797,20.9435,20.8797,20.9275,42700.0
2006-06-29 15:10:00,39.41,39.48,39.34,39.36,36500.0,20.9275,20.9647,20.8904,20.901,36500.0
2006-06-29 15:15:00,39.36,39.37,39.29,39.32,44000.0,20.901,20.9063,20.8638,20.8797,44000.0
2006-06-29 15:20:00,39.31,39.41,39.29,39.38,40200.0,20.8744,20.9275,20.8638,20.9116,40200.0
2006-06-29 15:25:00,39.36,39.67,39.36,39.59,86700.0,20.901,21.0656,20.901,21.0231,86700.0
2006-06-29 15:30:00,39.57,39.59,39.4,39.42,81900.0,21.0125,21.0231,20.9222,20.9328,81900.0
2006-06-29 15:35:00,39.42,39.46,39.39,39.45,68100.0,20.9328,20.9541,20.9169,20.9488,68100.0
2006-06-29 15:40:00,39.44,39.45,39.42,39.43,57500.0,20.9435,20.9488,20.9328,20.9382,57500.0
2006-06-29 15:45:00,39.43,39.6,39.43,39.6,58500.0,20.9382,21.0284,20.9382,21.0284,58500.0
2006-06-29 15:50:00,39.59,39.64,39.35,39.45,133400.0,21.0231,21.0497,20.8957,20.9488,133400.0
2006-06-29 15:55:00,39.44,39.66,39.42,39.65,129900.0,20.9435,21.0603,20.9328,21.055,129900.0
2006-06-30 09:30:00,39.67,39.86,39.48,39.48,64400.0,21.0656,21.1665,20.9647,20.9647,64400.0
2006-06-30 09:35:00,39.46,39.46,39.22,39.26,34500.0,20.9541,20.9541,20.8266,20.8479,34500.0
2006-06-30 09:40:00,39.25,39.25,39.17,39.19,39500.0,20.8426,20.8426,20.8001,20.8107,39500.0
2006-06-30 09:45:00,39.18,39.18,39.03,39.05,51800.0,20.8054,20.8054,20.7257,20.7364,51800.0
2006-06-30 09:50:00,39.05,39.07,39.03,39.04,35900.0,20.7364,20.747,20.7257,20.7311,35900.0
2006-06-30 09:55:00,39.05,39.05,39.02,39.02,50700.0,20.7364,20.7364,20.7204,20.7204,50700.0
2006-06-30 10:00:00,39.02,39.03,38.92,38.98,40500.0,20.7204,20.7257,20.6673,20.6992,40500.0
2006-06-30 10:05:00,38.96,39.01,38.94,39.0,30400.0,20.6886,20.7151,20.678,20.7098,30400.0
2006-06-30 10:10:00,39.0,39.06,38.98,39.04,19900.0,20.7098,20.7417,20.6992,20.7311,19900.0
2006-06-30 10:15:00,39.05,39.12,39.03,39.04,23500.0,20.7364,20.7735,20.7257,20.7311,23500.0
2006-06-30 10:20:00,39.05,39.05,39.02,39.02,32800.0,20.7364,20.7364,20.7204,20.7204,32800.0
2006-06-30 10:25:00,39.02,39.09,39.01,39.06,11800.0,20.7204,20.7576,20.7151,20.7417,11800.0
2006-06-30 10:30:00,39.07,39.08,39.05,39.07,8900.0,20.747,20.7523,20.7364,20.747,8900.0
2006-06-30 10:35:00,39.08,39.09,39.07,39.07,10500.0,20.7523,20.7576,20.747,20.747,10500.0
2006-06-30 10:40:00,39.07,39.07,39.01,39.02,34200.0,20.747,20.747,20.7151,20.7204,34200.0
2006-06-30 10:45:00,39.01,39.04,39.0,39.01,20700.0,20.7151,20.7311,20.7098,20.7151,20700.0
2006-06-30 10:50:00,39.02,39.06,39.01,39.05,26000.0,20.7204,20.7417,20.7151,20.7364,26000.0
2006-06-30 10:55:00,39.02,39.13,39.02,39.11,19600.0,20.7204,20.7788,20.7204,20.7682,19600.0
2006-06-30 11:00:00,39.12,39.15,39.12,39.15,11400.0,20.7735,20.7895,20.7735,20.7895,11400.0
2006-06-30 11:05:00,39.15,39.15,39.0,39.05,29300.0,20.7895,20.7895,20.7098,20.7364,29300.0
2006-06-30 11:10:00,39.08,39.09,39.05,39.09,13800.0,20.7523,20.7576,20.7364,20.7576,13800.0
2006-06-30 11:15:00,39.09,39.11,39.07,39.07,15100.0,20.7576,20.7682,20.747,20.747,15100.0
2006-06-30 11:20:00,39.07,39.13,39.07,39.12,13000.0,20.747,20.7788,20.747,20.7735,13000.0
2006-06-30 11:25:00,39.12,39.14,39.11,39.12,9500.0,20.7735,20.7842,20.7682,20.7735,9500.0
2006-06-30 11:30:00,39.12,39.12,39.04,39.1,36400.0,20.7735,20.7735,20.7311,20.7629,36400.0
2006-06-30 11:35:00,39.09,39.1,39.03,39.05,22500.0,20.7576,20.7629,20.7257,20.7364,22500.0
2006-06-30 11:40:00,39.05,39.09,39.05,39.09,8700.0,20.7364,20.7576,20.7364,20.7576,8700.0
2006-06-30 11:45:00,39.09,39.1,39.07,39.1,10900.0,20.7576,20.7629,20.747,20.7629,10900.0
2006-06-30 11:50:00,39.09,39.1,39.04,39.05,20900.0,20.7576,20.7629,20.7311,20.7364,20900.0
2006-06-30 11:55:00,39.05,39.1,39.05,39.07,10800.0,20.7364,20.7629,20.7364,20.747,10800.0
2006-06-30 12:00:00,39.07,39.07,39.03,39.06,10000.0,20.747,20.747,20.7257,20.7417,10000.0
2006-06-30 12:05:00,39.06,39.07,39.03,39.05,15900.0,20.7417,20.747,20.7257,20.7364,15900.0
2006-06-30 12:10:00,39.04,39.05,39.03,39.04,10900.0,20.7311,20.7364,20.7257,20.7311,10900.0
2006-06-30 12:15:00,39.04,39.04,39.03,39.03,11000.0,20.7311,20.7311,20.7257,20.7257,11000.0
2006-06-30 12:20:00,39.04,39.06,39.03,39.04,16300.0,20.7311,20.7417,20.7257,20.7311,16300.0
2006-06-30 12:25:00,39.03,39.03,39.0,39.0,27600.0,20.7257,20.7257,20.7098,20.7098,27600.0
2006-06-30 12:30:00,39.0,39.02,39.0,39.01,19700.0,20.7098,20.7204,20.7098,20.7151,19700.0
2006-06-30 12:35:00,39.01,39.01,39.0,39.01,13000.0,20.7151,20.7151,20.7098,20.7151,13000.0
2006-06-30 12:40:00,39.01,39.02,39.01,39.02,10200.0,20.7151,20.7204,20.7151,20.7204,10200.0
2006-06-30 12:45:00,39.02,39.06,39.02,39.04,18500.0,20.7204,20.7417,20.7204,20.7311,18500.0
2006-06-30 12:50:00,39.04,39.07,39.02,39.06,34100.0,20.7311,20.747,20.7204,20.7417,34100.0
2006-06-30 12:55:00,39.06,39.07,39.05,39.05,51300.0,20.7417,20.747,20.7364,20.7364,51300.0
2006-06-30 13:00:00,39.05,39.06,39.04,39.04,46400.0,20.7364,20.7417,20.7311,20.7311,46400.0
2006-06-30 13:05:00,39.05,39.07,39.04,39.07,13200.0,20.7364,20.747,20.7311,20.747,13200.0
2006-06-30 13:10:00,39.07,39.07,39.05,39.06,10500.0,20.747,20.747,20.7364,20.7417,10500.0
2006-06-30 13:15:00,39.05,39.07,39.05,39.07,13400.0,20.7364,20.747,20.7364,20.747,13400.0
2006-06-30 13:20:00,39.07,39.08,39.05,39.06,44700.0,20.747,20.7523,20.7364,20.7417,44700.0
2006-06-30 13:25:00,39.06,39.06,39.05,39.05,11900.0,20.7417,20.7417,20.7364,20.7364,11900.0
2006-06-30 13:30:00,39.05,39.06,39.05,39.05,12200.0,20.7364,20.7417,20.7364,20.7364,12200.0
2006-06-30 13:35:00,39.06,39.06,39.05,39.05,11600.0,20.7417,20.7417,20.7364,20.7364,11600.0
2006-06-30 13:40:00,39.05,39.07,39.04,39.04,52700.0,20.7364,20.747,20.7311,20.7311,52700.0
2006-06-30 13:45:00,39.05,39.06,39.04,39.06,13500.0,20.7364,20.7417,20.7311,20.7417,13500.0
2006-06-30 13:50:00,39.06,39.06,39.05,39.06,12500.0,20.7417,20.7417,20.7364,20.7417,12500.0
2006-06-30 13:55:00,39.06,39.06,39.05,39.06,7600.0,20.7417,20.7417,20.7364,20.7417,7600.0
2006-06-30 14:00:00,39.05,39.06,39.04,39.06,13100.0,20.7364,20.7417,20.7311,20.7417,13100.0
2006-06-30 14:05:00,39.05,39.07,39.04,39.06,49100.0,20.7364,20.747,20.7311,20.7417,49100.0
2006-06-30 14:10:00,39.06,39.08,39.06,39.06,13200.0,20.7417,20.7523,20.7417,20.7417,13200.0
2006-06-30 14:15:00,39.06,39.08,39.06,39.07,10100.0,20.7417,20.7523,20.7417,20.747,10100.0
2006-06-30 14:20:00,39.06,39.06,39.04,39.05,19400.0,20.7417,20.7417,20.7311,20.7364,19400.0
2006-06-30 14:25:00,39.05,39.06,39.04,39.05,15200.0,20.7364,20.7417,20.7311,20.7364,15200.0
2006-06-30 14:30:00,39.04,39.05,39.03,39.03,18000.0,20.7311,20.7364,20.7257,20.7257,18000.0
2006-06-30 14:35:00,39.04,39.04,39.0,39.01,64200.0,20.7311,20.7311,20.7098,20.7151,64200.0
2006-06-30 14:40:00,39.01,39.03,39.01,39.03,17200.0,20.7151,20.7257,20.7151,20.7257,17200.0
2006-06-30 14:45:00,39.04,39.05,39.03,39.04,19500.0,20.7311,20.7364,20.7257,20.7311,19500.0
2006-06-30 14:50:00,39.03,39.04,39.0,39.02,60000.0,20.7257,20.7311,20.7098,20.7204,60000.0
2006-06-30 14:55:00,39.02,39.04,39.01,39.01,30800.0,20.7204,20.7311,20.7151,20.7151,30800.0
2006-06-30 15:00:00,39.02,39.04,39.0,39.01,42000.0,20.7204,20.7311,20.7098,20.7151,42000.0
2006-06-30 15:05:00,39.01,39.02,38.99,39.02,47500.0,20.7151,20.7204,20.7045,20.7204,47500.0
2006-06-30 15:10:00,39.01,39.03,39.0,39.0,63200.0,20.7151,20.7257,20.7098,20.7098,63200.0
2006-06-30 15:15:00,39.0,39.0,38.97,38.99,43900.0,20.7098,20.7098,20.6939,20.7045,43900.0
2006-06-30 15:20:00,38.99,39.01,38.98,39.01,42100.0,20.7045,20.7151,20.6992,20.7151,42100.0
2006-06-30 15:25:00,38.99,39.0,38.96,38.96,33000.0,20.7045,20.7098,20.6886,20.6886,33000.0
2006-06-30 15:30:00,38.96,39.0,38.9,38.96,50600.0,20.6886,20.7098,20.6567,20.6886,50600.0
2006-06-30 15:35:00,38.97,38.98,38.93,38.95,22700.0,20.6939,20.6992,20.6726,20.6833,22700.0
2006-06-30 15:40:00,38.95,38.96,38.93,38.95,24700.0,20.6833,20.6886,20.6726,20.6833,24700.0
2006-06-30 15:45:00,38.94,39.01,38.91,39.0,109000.0,20.678,20.7151,20.662,20.7098,109000.0
2006-06-30 15:50:00,39.01,39.04,39.0,39.04,54300.0,20.7151,20.7311,20.7098,20.7311,54300.0
2006-06-30 15:55:00,39.02,39.08,39.0,39.0,162100.0,20.7204,20.7523,20.7098,20.7098,162100.0
2006-07-03 09:30:00,39.52,39.52,39.21,39.32,77000.0,20.9859,20.9859,20.8213,20.8797,77000.0
2006-07-03 09:35:00,39.32,39.35,39.17,39.18,14500.0,20.8797,20.8957,20.8001,20.8054,14500.0
2006-07-03 09:40:00,39.16,39.19,39.12,39.18,31200.0,20.7948,20.8107,20.7735,20.8054,31200.0
2006-07-03 09:45:00,39.18,39.24,39.16,39.23,24400.0,20.8054,20.8373,20.7948,20.8319,24400.0
2006-07-03 09:50:00,39.23,39.24,39.1,39.1,15100.0,20.8319,20.8373,20.7629,20.7629,15100.0
2006-07-03 09:55:00,39.1,39.13,39.1,39.11,6800.0,20.7629,20.7788,20.7629,20.7682,6800.0
2006-07-03 10:00:00,39.11,39.12,39.0,39.02,17500.0,20.7682,20.7735,20.7098,20.7204,17500.0
2006-07-03 10:05:00,39.0,39.04,39.0,39.03,12900.0,20.7098,20.7311,20.7098,20.7257,12900.0
2006-07-03 10:10:00,39.03,39.07,39.03,39.07,8800.0,20.7257,20.747,20.7257,20.747,8800.0
2006-07-03 10:15:00,39.05,39.09,39.05,39.06,11500.0,20.7364,20.7576,20.7364,20.7417,11500.0
2006-07-03 10:20:00,39.06,39.12,39.05,39.05,23300.0,20.7417,20.7735,20.7364,20.7364,23300.0
2006-07-03 10:25:00,39.04,39.05,39.03,39.05,6500.0,20.7311,20.7364,20.7257,20.7364,6500.0
2006-07-03 10:30:00,39.04,39.05,39.04,39.04,10100.0,20.7311,20.7364,20.7311,20.7311,10100.0
2006-07-03 10:35:00,39.04,39.05,39.02,39.05,11500.0,20.7311,20.7364,20.7204,20.7364,11500.0
2006-07-03 10:40:00,39.06,39.08,39.04,39.05,9600.0,20.7417,20.7523,20.7311,20.7364,9600.0
2006-07-03 10:45:00,39.05,39.06,39.04,39.04,6100.0,20.7364,20.7417,20.7311,20.7311,6100.0
2006-07-03 10:50:00,39.04,39.05,39.04,39.05,5000.0,20.7311,20.7364,20.7311,20.7364,5000.0
2006-07-03 10:55:00,39.04,39.05,39.03,39.04,9800.0,20.7311,20.7364,20.7257,20.7311,9800.0
2006-07-03 11:00:00,39.05,39.05,39.03,39.03,13800.0,20.7364,20.7364,20.7257,20.7257,13800.0
2006-07-03 11:05:00,39.04,39.04,39.03,39.03,8500.0,20.7311,20.7311,20.7257,20.7257,8500.0
2006-07-03 11:10:00,39.04,39.05,39.02,39.05,15200.0,20.7311,20.7364,20.7204,20.7364,15200.0
2006-07-03 11:15:00,39.05,39.05,39.04,39.05,11500.0,20.7364,20.7364,20.7311,20.7364,11500.0
2006-07-03 11:20:00,39.05,39.07,39.04,39.06,11100.0,20.7364,20.747,20.7311,20.7417,11100.0
2006-07-03 11:25:00,39.06,39.08,39.06,39.07,7800.0,20.7417,20.7523,20.7417,20.747,7800.0
2006-07-03 11:30:00,39.07,39.08,39.02,39.02,21100.0,20.747,20.7523,20.7204,20.7204,21100.0
2006-07-03 11:35:00,39.02,39.02,39.0,39.02,29000.0,20.7204,20.7204,20.7098,20.7204,29000.0
2006-07-03 11:40:00,39.02,39.02,39.0,39.01,14200.0,20.7204,20.7204,20.7098,20.7151,14200.0
2006-07-03 11:45:00,39.0,39.03,39.0,39.02,9500.0,20.7098,20.7257,20.7098,20.7204,9500.0
2006-07-03 11:50:00,39.03,39.03,38.99,39.0,22400.0,20.7257,20.7257,20.7045,20.7098,22400.0
2006-07-03 11:55:00,38.99,39.0,38.99,38.99,7000.0,20.7045,20.7098,20.7045,20.7045,7000.0
2006-07-03 12:00:00,38.99,39.01,38.99,39.0,15200.0,20.7045,20.7151,20.7045,20.7098,15200.0
2006-07-03 12:05:00,39.0,39.0,38.99,39.0,10000.0,20.7098,20.7098,20.7045,20.7098,10000.0
2006-07-03 12:10:00,39.0,39.0,38.99,38.99,8200.0,20.7098,20.7098,20.7045,20.7045,8200.0
2006-07-03 12:15:00,38.99,39.01,38.99,39.0,26200.0,20.7045,20.7151,20.7045,20.7098,26200.0
2006-07-03 12:20:00,38.99,39.0,38.99,39.0,10600.0,20.7045,20.7098,20.7045,20.7098,10600.0
2006-07-03 12:25:00,38.99,39.0,38.99,39.0,10100.0,20.7045,20.7098,20.7045,20.7098,10100.0
2006-07-03 12:30:00,39.0,39.0,38.99,39.0,13000.0,20.7098,20.7098,20.7045,20.7098,13000.0
2006-07-03 12:35:00,39.0,39.0,38.99,39.0,9700.0,20.7098,20.7098,20.7045,20.7098,9700.0
2006-07-03 12:40:00,39.0,39.03,39.0,39.03,20000.0,20.7098,20.7257,20.7098,20.7257,20000.0
2006-07-03 12:45:00,39.03,39.09,39.03,39.05,45600.0,20.7257,20.7576,20.7257,20.7364,45600.0
2006-07-03 12:50:00,39.04,39.05,38.99,38.99,80600.0,20.7311,20.7364,20.7045,20.7045,80600.0
2006-07-03 12:55:00,38.99,39.03,38.98,39.02,50700.0,20.7045,20.7257,20.6992,20.7204,50700.0
2006-07-05 09:30:00,38.99,38.99,38.54,38.64,61300.0,20.7045,20.7045,20.4655,20.5186,61300.0
2006-07-05 09:35:00,38.63,38.69,38.56,38.66,16100.0,20.5133,20.5452,20.4762,20.5293,16100.0
2006-07-05 09:40:00,38.65,38.68,38.6,38.6,19700.0,20.524,20.5399,20.4974,20.4974,19700.0
2006-07-05 09:45:00,38.59,38.6,38.5,38.53,33800.0,20.4921,20.4974,20.4443,20.4602,33800.0
2006-07-05 09:50:00,38.51,38.55,38.48,38.55,33300.0,20.4496,20.4709,20.4337,20.4709,33300.0
2006-07-05 09:55:00,38.55,38.55,38.49,38.5,36000.0,20.4709,20.4709,20.439,20.4443,36000.0
2006-07-05 10:00:00,38.5,38.5,38.44,38.44,25200.0,20.4443,20.4443,20.4124,20.4124,25200.0
2006-07-05 10:05:00,38.44,38.45,38.25,38.4,27900.0,20.4124,20.4178,20.3115,20.3912,27900.0
2006-07-05 10:10:00,38.37,38.49,38.35,38.44,14000.0,20.3753,20.439,20.3646,20.4124,14000.0
2006-07-05 10:15:00,38.46,38.46,38.35,38.42,21400.0,20.4231,20.4231,20.3646,20.4018,21400.0
2006-07-05 10:20:00,38.45,38.45,38.42,38.43,8700.0,20.4178,20.4178,20.4018,20.4071,8700.0
2006-07-05 10:25:00,38.41,38.5,38.39,38.48,16100.0,20.3965,20.4443,20.3859,20.4337,16100.0
2006-07-05 10:30:00,38.49,38.5,38.45,38.47,12100.0,20.439,20.4443,20.4178,20.4284,12100.0
2006-07-05 10:35:00,38.46,38.49,38.41,38.41,9800.0,20.4231,20.439,20.3965,20.3965,9800.0
2006-07-05 10:40:00,38.42,38.49,38.42,38.45,13400.0,20.4018,20.439,20.4018,20.4178,13400.0
2006-07-05 10:45:00,38.42,38.45,38.37,38.41,13100.0,20.4018,20.4178,20.3753,20.3965,13100.0
2006-07-05 10:50:00,38.39,38.4,38.33,38.35,15000.0,20.3859,20.3912,20.354,20.3646,15000.0
2006-07-05 10:55:00,38.34,38.34,38.23,38.26,17400.0,20.3593,20.3593,20.3009,20.3169,17400.0
2006-07-05 11:00:00,38.26,38.28,38.17,38.24,21300.0,20.3169,20.3275,20.2691,20.3062,21300.0
2006-07-05 11:05:00,38.25,38.26,38.22,38.25,22500.0,20.3115,20.3169,20.2956,20.3115,22500.0
2006-07-05 11:10:00,38.25,38.26,38.23,38.25,10500.0,20.3115,20.3169,20.3009,20.3115,10500.0
2006-07-05 11:15:00,38.25,38.26,38.18,38.19,17200.0,20.3115,20.3169,20.2744,20.2797,17200.0
2006-07-05 11:20:00,38.2,38.21,38.18,38.18,12500.0,20.285,20.2903,20.2744,20.2744,12500.0
2006-07-05 11:25:00,38.18,38.24,38.18,38.2,14500.0,20.2744,20.3062,20.2744,20.285,14500.0
2006-07-05 11:30:00,38.21,38.33,38.2,38.33,34800.0,20.2903,20.354,20.285,20.354,34800.0
2006-07-05 11:35:00,38.33,38.35,38.25,38.26,20400.0,20.354,20.3646,20.3115,20.3169,20400.0
2006-07-05 11:40:00,38.27,38.27,38.2,38.2,9700.0,20.3222,20.3222,20.285,20.285,9700.0
2006-07-05 11:45:00,38.21,38.35,38.2,38.28,30400.0,20.2903,20.3646,20.285,20.3275,30400.0
2006-07-05 11:50:00,38.31,38.33,38.24,38.25,15400.0,20.3434,20.354,20.3062,20.3115,15400.0
2006-07-05 11:55:00,38.25,38.3,38.25,38.28,7600.0,20.3115,20.3381,20.3115,20.3275,7600.0
2006-07-05 12:00:00,38.28,38.29,38.25,38.25,8200.0,20.3275,20.3328,20.3115,20.3115,8200.0
2006-07-05 12:05:00,38.25,38.29,38.25,38.29,6400.0,20.3115,20.3328,20.3115,20.3328,6400.0
2006-07-05 12:10:00,38.3,38.35,38.29,38.34,5800.0,20.3381,20.3646,20.3328,20.3593,5800.0
2006-07-05 12:15:00,38.34,38.4,38.34,38.39,18700.0,20.3593,20.3912,20.3593,20.3859,18700.0
2006-07-05 12:20:00,38.39,38.42,38.33,38.33,12600.0,20.3859,20.4018,20.354,20.354,12600.0
2006-07-05 12:25:00,38.34,38.34,38.3,38.31,39900.0,20.3593,20.3593,20.3381,20.3434,39900.0
2006-07-05 12:30:00,38.31,38.33,38.26,38.26,14900.0,20.3434,20.354,20.3169,20.3169,14900.0
2006-07-05 12:35:00,38.28,38.28,38.27,38.28,6900.0,20.3275,20.3275,20.3222,20.3275,6900.0
2006-07-05 12:40:00,38.28,38.3,38.27,38.3,4200.0,20.3275,20.3381,20.3222,20.3381,4200.0
2006-07-05 12:45:00,38.3,38.31,38.29,38.31,4200.0,20.3381,20.3434,20.3328,20.3434,4200.0
2006-07-05 12:50:00,38.31,38.32,38.3,38.32,7000.0,20.3434,20.3487,20.3381,20.3487,7000.0
2006-07-05 12:55:00,38.31,38.32,38.31,38.31,7100.0,20.3434,20.3487,20.3434,20.3434,7100.0
2006-07-05 13:00:00,38.31,38.33,38.31,38.33,4500.0,20.3434,20.354,20.3434,20.354,4500.0
2006-07-05 13:05:00,38.32,38.32,38.29,38.29,7900.0,20.3487,20.3487,20.3328,20.3328,7900.0
2006-07-05 13:10:00,38.3,38.4,38.29,38.4,8500.0,20.3381,20.3912,20.3328,20.3912,8500.0
2006-07-05 13:15:00,38.39,38.46,38.38,38.44,10000.0,20.3859,20.4231,20.3806,20.4124,10000.0
2006-07-05 13:20:00,38.43,38.47,38.41,38.43,11400.0,20.4071,20.4284,20.3965,20.4071,11400.0
2006-07-05 13:25:00,38.43,38.48,38.42,38.47,5800.0,20.4071,20.4337,20.4018,20.4284,5800.0
2006-07-05 13:30:00,38.48,38.5,38.47,38.5,7000.0,20.4337,20.4443,20.4284,20.4443,7000.0
2006-07-05 13:35:00,38.5,38.5,38.49,38.5,5200.0,20.4443,20.4443,20.439,20.4443,5200.0
2006-07-05 13:40:00,38.5,38.5,38.47,38.47,6300.0,20.4443,20.4443,20.4284,20.4284,6300.0
2006-07-05 13:45:00,38.47,38.48,38.44,38.45,8600.0,20.4284,20.4337,20.4124,20.4178,8600.0
2006-07-05 13:50:00,38.45,38.46,38.42,38.42,11200.0,20.4178,20.4231,20.4018,20.4018,11200.0
2006-07-05 13:55:00,38.44,38.44,38.38,38.38,7300.0,20.4124,20.4124,20.3806,20.3806,7300.0
2006-07-05 14:00:00,38.39,38.39,38.34,38.36,10100.0,20.3859,20.3859,20.3593,20.37,10100.0
2006-07-05 14:05:00,38.34,38.36,38.34,38.35,4300.0,20.3593,20.37,20.3593,20.3646,4300.0
2006-07-05 14:10:00,38.35,38.36,38.34,38.34,12100.0,20.3646,20.37,20.3593,20.3593,12100.0
2006-07-05 14:15:00,38.34,38.35,38.34,38.34,6600.0,20.3593,20.3646,20.3593,20.3593,6600.0
2006-07-05 14:20:00,38.34,38.37,38.34,38.37,9500.0,20.3593,20.3753,20.3593,20.3753,9500.0
2006-07-05 14:25:00,38.36,38.37,38.36,38.36,7100.0,20.37,20.3753,20.37,20.37,7100.0
2006-07-05 14:30:00,38.36,38.42,38.36,38.4,17900.0,20.37,20.4018,20.37,20.3912,17900.0
2006-07-05 14:35:00,38.4,38.5,38.38,38.49,26100.0,20.3912,20.4443,20.3806,20.439,26100.0
2006-07-05 14:40:00,38.49,38.5,38.49,38.5,9000.0,20.439,20.4443,20.439,20.4443,9000.0
2006-07-05 14:45:00,38.5,38.5,38.49,38.49,8500.0,20.4443,20.4443,20.439,20.439,8500.0
2006-07-05 14:50:00,38.49,38.5,38.49,38.5,7500.0,20.439,20.4443,20.439,20.4443,7500.0
2006-07-05 14:55:00,38.49,38.5,38.48,38.49,10400.0,20.439,20.4443,20.4337,20.439,10400.0
2006-07-05 15:00:00,38.49,38.49,38.47,38.48,27600.0,20.439,20.439,20.4284,20.4337,27600.0
2006-07-05 15:05:00,38.49,38.49,38.47,38.48,25500.0,20.439,20.439,20.4284,20.4337,25500.0
2006-07-05 15:10:00,38.48,38.49,38.47,38.48,19700.0,20.4337,20.439,20.4284,20.4337,19700.0
2006-07-05 15:15:00,38.48,38.49,38.48,38.48,61900.0,20.4337,20.439,20.4337,20.4337,61900.0
2006-07-05 15:20:00,38.48,38.49,38.41,38.48,41700.0,20.4337,20.439,20.3965,20.4337,41700.0
2006-07-05 15:25:00,38.47,38.48,38.45,38.47,15500.0,20.4284,20.4337,20.4178,20.4284,15500.0
2006-07-05 15:30:00,38.47,38.47,38.36,38.38,23500.0,20.4284,20.4284,20.37,20.3806,23500.0
2006-07-05 15:35:00,38.38,38.43,38.36,38.39,22900.0,20.3806,20.4071,20.37,20.3859,22900.0
2006-07-05 15:40:00,38.37,38.38,38.3,38.33,42400.0,20.3753,20.3806,20.3381,20.354,42400.0
2006-07-05 15:45:00,38.33,38.48,38.32,38.45,53100.0,20.354,20.4337,20.3487,20.4178,53100.0
2006-07-05 15:50:00,38.44,38.44,38.3,38.32,70700.0,20.4124,20.4124,20.3381,20.3487,70700.0
2006-07-05 15:55:00,38.32,38.33,38.27,38.27,104600.0,20.3487,20.354,20.3222,20.3222,104600.0
2006-07-06 09:30:00,38.17,38.4,38.16,38.39,28900.0,20.2691,20.3912,20.2638,20.3859,28900.0
2006-07-06 09:35:00,38.38,38.41,38.31,38.32,7200.0,20.3806,20.3965,20.3434,20.3487,7200.0
2006-07-06 09:40:00,38.34,38.36,38.23,38.27,14600.0,20.3593,20.37,20.3009,20.3222,14600.0
2006-07-06 09:45:00,38.26,38.34,38.26,38.3,6700.0,20.3169,20.3593,20.3169,20.3381,6700.0
2006-07-06 09:50:00,38.28,38.3,38.27,38.27,7600.0,20.3275,20.3381,20.3222,20.3222,7600.0
2006-07-06 09:55:00,38.27,38.31,38.27,38.31,13600.0,20.3222,20.3434,20.3222,20.3434,13600.0
2006-07-06 10:00:00,38.32,38.47,38.31,38.33,16200.0,20.3487,20.4284,20.3434,20.354,16200.0
2006-07-06 10:05:00,38.35,38.4,38.31,38.38,11200.0,20.3646,20.3912,20.3434,20.3806,11200.0
2006-07-06 10:10:00,38.37,38.39,38.3,38.3,11400.0,20.3753,20.3859,20.3381,20.3381,11400.0
2006-07-06 10:15:00,38.3,38.32,38.27,38.32,10000.0,20.3381,20.3487,20.3222,20.3487,10000.0
2006-07-06 10:20:00,38.33,38.46,38.33,38.42,16000.0,20.354,20.4231,20.354,20.4018,16000.0
2006-07-06 10:25:00,38.42,38.52,38.42,38.49,15000.0,20.4018,20.4549,20.4018,20.439,15000.0
2006-07-06 10:30:00,38.5,38.5,38.44,38.48,7600.0,20.4443,20.4443,20.4124,20.4337,7600.0
2006-07-06 10:35:00,38.48,38.48,38.42,38.46,6000.0,20.4337,20.4337,20.4018,20.4231,6000.0
2006-07-06 10:40:00,38.46,38.46,38.42,38.44,2700.0,20.4231,20.4231,20.4018,20.4124,2700.0
2006-07-06 10:45:00,38.44,38.44,38.34,38.36,10700.0,20.4124,20.4124,20.3593,20.37,10700.0
2006-07-06 10:50:00,38.35,38.35,38.26,38.27,23100.0,20.3646,20.3646,20.3169,20.3222,23100.0
2006-07-06 10:55:00,38.28,38.31,38.27,38.28,12900.0,20.3275,20.3434,20.3222,20.3275,12900.0
2006-07-06 11:00:00,38.28,38.3,38.27,38.28,12600.0,20.3275,20.3381,20.3222,20.3275,12600.0
2006-07-06 11:05:00,38.28,38.33,38.27,38.32,4800.0,20.3275,20.354,20.3222,20.3487,4800.0
2006-07-06 11:10:00,38.31,38.38,38.31,38.35,5900.0,20.3434,20.3806,20.3434,20.3646,5900.0
2006-07-06 11:15:00,38.35,38.42,38.34,38.38,7500.0,20.3646,20.4018,20.3593,20.3806,7500.0
2006-07-06 11:20:00,38.38,38.4,38.36,38.36,9200.0,20.3806,20.3912,20.37,20.37,9200.0
2006-07-06 11:25:00,38.36,38.38,38.3,38.3,19500.0,20.37,20.3806,20.3381,20.3381,19500.0
2006-07-06 11:30:00,38.3,38.39,38.3,38.34,27200.0,20.3381,20.3859,20.3381,20.3593,27200.0
2006-07-06 11:35:00,38.34,38.35,38.3,38.33,11400.0,20.3593,20.3646,20.3381,20.354,11400.0
2006-07-06 11:40:00,38.34,38.38,38.34,38.36,3500.0,20.3593,20.3806,20.3593,20.37,3500.0
2006-07-06 11:45:00,38.35,38.36,38.31,38.32,4000.0,20.3646,20.37,20.3434,20.3487,4000.0
2006-07-06 11:50:00,38.33,38.33,38.25,38.27,15900.0,20.354,20.354,20.3115,20.3222,15900.0
2006-07-06 11:55:00,38.26,38.27,38.19,38.19,18700.0,20.3169,20.3222,20.2797,20.2797,18700.0
2006-07-06 12:00:00,38.2,38.29,38.19,38.29,12800.0,20.285,20.3328,20.2797,20.3328,12800.0
2006-07-06 12:05:00,38.27,38.29,38.27,38.27,12400.0,20.3222,20.3328,20.3222,20.3222,12400.0
2006-07-06 12:10:00,38.27,38.28,38.27,38.28,5500.0,20.3222,20.3275,20.3222,20.3275,5500.0
2006-07-06 12:15:00,38.28,38.28,38.24,38.25,10100.0,20.3275,20.3275,20.3062,20.3115,10100.0
2006-07-06 12:20:00,38.25,38.25,38.22,38.25,11200.0,20.3115,20.3115,20.2956,20.3115,11200.0
2006-07-06 12:25:00,38.25,38.27,38.24,38.26,4900.0,20.3115,20.3222,20.3062,20.3169,4900.0
2006-07-06 12:30:00,38.27,38.27,38.26,38.26,5800.0,20.3222,20.3222,20.3169,20.3169,5800.0
2006-07-06 12:35:00,38.26,38.27,38.25,38.26,3900.0,20.3169,20.3222,20.3115,20.3169,3900.0
2006-07-06 12:40:00,38.25,38.26,38.25,38.25,22700.0,20.3115,20.3169,20.3115,20.3115,22700.0
2006-07-06 12:45:00,38.26,38.26,38.23,38.23,10300.0,20.3169,20.3169,20.3009,20.3009,10300.0
2006-07-06 12:50:00,38.23,38.27,38.23,38.27,16500.0,20.3009,20.3222,20.3009,20.3222,16500.0
2006-07-06 12:55:00,38.27,38.27,38.23,38.24,8800.0,20.3222,20.3222,20.3009,20.3062,8800.0
2006-07-06 13:00:00,38.25,38.25,38.23,38.24,17100.0,20.3115,20.3115,20.3009,20.3062,17100.0
2006-07-06 13:05:00,38.25,38.27,38.25,38.27,3400.0,20.3115,20.3222,20.3115,20.3222,3400.0
2006-07-06 13:10:00,38.27,38.3,38.21,38.22,11900.0,20.3222,20.3381,20.2903,20.2956,11900.0
2006-07-06 13:15:00,38.22,38.22,38.21,38.22,2700.0,20.2956,20.2956,20.2903,20.2956,2700.0
2006-07-06 13:20:00,38.22,38.22,38.21,38.21,600.0,20.2956,20.2956,20.2903,20.2903,600.0
2006-07-06 13:25:00,38.22,38.23,38.15,38.16,18400.0,20.2956,20.3009,20.2584,20.2638,18400.0
2006-07-06 13:30:00,38.16,38.17,38.16,38.17,6500.0,20.2638,20.2691,20.2638,20.2691,6500.0
2006-07-06 13:35:00,38.17,38.18,38.16,38.18,5800.0,20.2691,20.2744,20.2638,20.2744,5800.0
2006-07-06 13:40:00,38.18,38.22,38.18,38.22,8300.0,20.2744,20.2956,20.2744,20.2956,8300.0
2006-07-06 13:45:00,38.22,38.23,38.21,38.23,4600.0,20.2956,20.3009,20.2903,20.3009,4600.0
2006-07-06 13:50:00,38.23,38.23,38.22,38.23,5500.0,20.3009,20.3009,20.2956,20.3009,5500.0
2006-07-06 13:55:00,38.23,38.23,38.18,38.18,11500.0,20.3009,20.3009,20.2744,20.2744,11500.0
2006-07-06 14:00:00,38.17,38.17,38.12,38.14,8900.0,20.2691,20.2691,20.2425,20.2531,8900.0
2006-07-06 14:05:00,38.14,38.16,38.14,38.16,6300.0,20.2531,20.2638,20.2531,20.2638,6300.0
2006-07-06 14:10:00,38.17,38.17,38.07,38.07,11300.0,20.2691,20.2691,20.216,20.216,11300.0
2006-07-06 14:15:00,38.08,38.09,38.01,38.01,24600.0,20.2213,20.2266,20.1841,20.1841,24600.0
2006-07-06 14:20:00,38.02,38.06,38.02,38.05,8200.0,20.1894,20.2107,20.1894,20.2053,8200.0
2006-07-06 14:25:00,38.05,38.07,38.03,38.07,12700.0,20.2053,20.216,20.1947,20.216,12700.0
2006-07-06 14:30:00,38.07,38.07,37.93,37.99,83900.0,20.216,20.216,20.1416,20.1735,83900.0
2006-07-06 14:35:00,37.99,38.03,37.97,38.03,19300.0,20.1735,20.1947,20.1629,20.1947,19300.0
2006-07-06 14:40:00,38.03,38.03,38.0,38.01,10100.0,20.1947,20.1947,20.1788,20.1841,10100.0
2006-07-06 14:45:00,38.01,38.05,38.01,38.04,13300.0,20.1841,20.2053,20.1841,20.2,13300.0
2006-07-06 14:50:00,38.04,38.07,38.04,38.06,19900.0,20.2,20.216,20.2,20.2107,19900.0
2006-07-06 14:55:00,38.07,38.07,38.03,38.04,28800.0,20.216,20.216,20.1947,20.2,28800.0
2006-07-06 15:00:00,38.03,38.03,37.99,38.02,16700.0,20.1947,20.1947,20.1735,20.1894,16700.0
2006-07-06 15:05:00,38.02,38.03,38.02,38.03,14000.0,20.1894,20.1947,20.1894,20.1947,14000.0
2006-07-06 15:10:00,38.02,38.05,37.99,38.02,45700.0,20.1894,20.2053,20.1735,20.1894,45700.0
2006-07-06 15:15:00,38.02,38.04,37.95,37.99,62000.0,20.1894,20.2,20.1522,20.1735,62000.0
2006-07-06 15:20:00,37.99,38.0,37.97,37.99,16500.0,20.1735,20.1788,20.1629,20.1735,16500.0
2006-07-06 15:25:00,37.99,38.0,37.97,37.97,25500.0,20.1735,20.1788,20.1629,20.1629,25500.0
2006-07-06 15:30:00,37.96,38.0,37.96,37.98,53500.0,20.1576,20.1788,20.1576,20.1682,53500.0
2006-07-06 15:35:00,37.98,38.01,37.98,37.99,72100.0,20.1682,20.1841,20.1682,20.1735,72100.0
2006-07-06 15:40:00,38.0,38.05,37.98,38.05,40300.0,20.1788,20.2053,20.1682,20.2053,40300.0
2006-07-06 15:45:00,38.05,38.07,38.03,38.06,94100.0,20.2053,20.216,20.1947,20.2107,94100.0
2006-07-06 15:50:00,38.05,38.06,38.03,38.05,76000.0,20.2053,20.2107,20.1947,20.2053,76000.0
2006-07-06 15:55:00,38.04,38.05,37.97,38.01,134300.0,20.2,20.2053,20.1629,20.1841,134300.0
2006-07-07 09:30:00,37.8,38.0,37.75,37.84,64300.0,20.0726,20.1788,20.046,20.0938,64300.0
2006-07-07 09:35:00,37.92,38.0,37.79,37.87,30500.0,20.1363,20.1788,20.0673,20.1098,30500.0
2006-07-07 09:40:00,37.91,37.96,37.8,37.83,32700.0,20.131,20.1576,20.0726,20.0885,32700.0
2006-07-07 09:45:00,37.82,37.83,37.73,37.75,51300.0,20.0832,20.0885,20.0354,20.046,51300.0
2006-07-07 09:50:00,37.77,37.82,37.75,37.75,19800.0,20.0567,20.0832,20.046,20.046,19800.0
2006-07-07 09:55:00,37.75,37.79,37.66,37.68,51300.0,20.046,20.0673,19.9982,20.0089,51300.0
2006-07-07 10:00:00,37.68,37.7,37.54,37.55,36700.0,20.0089,20.0195,19.9345,19.9398,36700.0
2006-07-07 10:05:00,37.55,37.63,37.53,37.56,38000.0,19.9398,19.9823,19.9292,19.9451,38000.0
2006-07-07 10:10:00,37.55,37.61,37.54,37.54,28900.0,19.9398,19.9717,19.9345,19.9345,28900.0
2006-07-07 10:15:00,37.54,37.55,37.43,37.44,62900.0,19.9345,19.9398,19.8761,19.8814,62900.0
2006-07-07 10:20:00,37.44,37.45,37.34,37.38,72800.0,19.8814,19.8867,19.8283,19.8496,72800.0
2006-07-07 10:25:00,37.39,37.41,37.35,37.35,41100.0,19.8549,19.8655,19.8336,19.8336,41100.0
2006-07-07 10:30:00,37.36,37.4,37.29,37.3,64600.0,19.8389,19.8602,19.8018,19.8071,64600.0
2006-07-07 10:35:00,37.3,37.35,37.28,37.34,43400.0,19.8071,19.8336,19.7965,19.8283,43400.0
2006-07-07 10:40:00,37.34,37.37,37.29,37.29,47700.0,19.8283,19.8442,19.8018,19.8018,47700.0
2006-07-07 10:45:00,37.29,37.33,37.29,37.33,35800.0,19.8018,19.823,19.8018,19.823,35800.0
2006-07-07 10:50:00,37.32,37.35,37.3,37.35,20300.0,19.8177,19.8336,19.8071,19.8336,20300.0
2006-07-07 10:55:00,37.34,37.36,37.28,37.28,24300.0,19.8283,19.8389,19.7965,19.7965,24300.0
2006-07-07 11:00:00,37.28,37.3,37.21,37.23,52000.0,19.7965,19.8071,19.7593,19.7699,52000.0
2006-07-07 11:05:00,37.23,37.27,37.22,37.26,15500.0,19.7699,19.7911,19.7646,19.7858,15500.0
2006-07-07 11:10:00,37.25,37.3,37.24,37.3,48100.0,19.7805,19.8071,19.7752,19.8071,48100.0
2006-07-07 11:15:00,37.3,37.3,37.28,37.3,16300.0,19.8071,19.8071,19.7965,19.8071,16300.0
2006-07-07 11:20:00,37.3,37.34,37.29,37.34,38500.0,19.8071,19.8283,19.8018,19.8283,38500.0
2006-07-07 11:25:00,37.33,37.35,37.3,37.32,10100.0,19.823,19.8336,19.8071,19.8177,10100.0
2006-07-07 11:30:00,37.32,37.45,37.31,37.44,39100.0,19.8177,19.8867,19.8124,19.8814,39100.0
2006-07-07 11:35:00,37.45,37.5,37.44,37.5,16400.0,19.8867,19.9133,19.8814,19.9133,16400.0
2006-07-07 11:40:00,37.49,37.59,37.49,37.55,13700.0,19.908,19.9611,19.908,19.9398,13700.0
2006-07-07 11:45:00,37.58,37.6,37.55,37.6,28800.0,19.9558,19.9664,19.9398,19.9664,28800.0
2006-07-07 11:50:00,37.59,37.67,37.59,37.66,23000.0,19.9611,20.0036,19.9611,19.9982,23000.0
2006-07-07 11:55:00,37.65,37.67,37.58,37.58,38600.0,19.9929,20.0036,19.9558,19.9558,38600.0
2006-07-07 12:00:00,37.6,37.61,37.57,37.57,15900.0,19.9664,19.9717,19.9505,19.9505,15900.0
2006-07-07 12:05:00,37.57,37.6,37.55,37.57,16000.0,19.9505,19.9664,19.9398,19.9505,16000.0
2006-07-07 12:10:00,37.6,37.6,37.52,37.53,27800.0,19.9664,19.9664,19.9239,19.9292,27800.0
2006-07-07 12:15:00,37.52,37.58,37.51,37.57,16600.0,19.9239,19.9558,19.9186,19.9505,16600.0
2006-07-07 12:20:00,37.57,37.61,37.55,37.58,9800.0,19.9505,19.9717,19.9398,19.9558,9800.0
2006-07-07 12:25:00,37.58,37.6,37.57,37.59,8300.0,19.9558,19.9664,19.9505,19.9611,8300.0
2006-07-07 12:30:00,37.59,37.63,37.58,37.6,30900.0,19.9611,19.9823,19.9558,19.9664,30900.0
2006-07-07 12:35:00,37.6,37.69,37.59,37.67,11600.0,19.9664,20.0142,19.9611,20.0036,11600.0
2006-07-07 12:40:00,37.67,37.7,37.63,37.7,17000.0,20.0036,20.0195,19.9823,20.0195,17000.0
2006-07-07 12:45:00,37.69,37.71,37.67,37.67,19400.0,20.0142,20.0248,20.0036,20.0036,19400.0
2006-07-07 12:50:00,37.67,37.68,37.67,37.67,5300.0,20.0036,20.0089,20.0036,20.0036,5300.0
2006-07-07 12:55:00,37.68,37.68,37.65,37.65,24100.0,20.0089,20.0089,19.9929,19.9929,24100.0
2006-07-07 13:00:00,37.65,37.69,37.55,37.56,36300.0,19.9929,20.0142,19.9398,19.9451,36300.0
2006-07-07 13:05:00,37.57,37.6,37.57,37.57,7600.0,19.9505,19.9664,19.9505,19.9505,7600.0
2006-07-07 13:10:00,37.57,37.58,37.53,37.57,22800.0,19.9505,19.9558,19.9292,19.9505,22800.0
2006-07-07 13:15:00,37.59,37.6,37.47,37.48,32200.0,19.9611,19.9664,19.8974,19.9027,32200.0
2006-07-07 13:20:00,37.47,37.51,37.47,37.49,7300.0,19.8974,19.9186,19.8974,19.908,7300.0
2006-07-07 13:25:00,37.49,37.51,37.48,37.5,9200.0,19.908,19.9186,19.9027,19.9133,9200.0
2006-07-07 13:30:00,37.5,37.51,37.48,37.48,12300.0,19.9133,19.9186,19.9027,19.9027,12300.0
2006-07-07 13:35:00,37.48,37.53,37.47,37.47,25700.0,19.9027,19.9292,19.8974,19.8974,25700.0
2006-07-07 13:40:00,37.47,37.48,37.45,37.45,36400.0,19.8974,19.9027,19.8867,19.8867,36400.0
2006-07-07 13:45:00,37.46,37.5,37.43,37.46,23200.0,19.892,19.9133,19.8761,19.892,23200.0
2006-07-07 13:50:00,37.44,37.46,37.43,37.45,15800.0,19.8814,19.892,19.8761,19.8867,15800.0
2006-07-07 13:55:00,37.46,37.48,37.42,37.43,27900.0,19.892,19.9027,19.8708,19.8761,27900.0
2006-07-07 14:00:00,37.44,37.48,37.43,37.45,9100.0,19.8814,19.9027,19.8761,19.8867,9100.0
2006-07-07 14:05:00,37.46,37.48,37.45,37.48,14700.0,19.892,19.9027,19.8867,19.9027,14700.0
2006-07-07 14:10:00,37.47,37.5,37.47,37.5,4500.0,19.8974,19.9133,19.8974,19.9133,4500.0
2006-07-07 14:15:00,37.49,37.5,37.45,37.46,8200.0,19.908,19.9133,19.8867,19.892,8200.0
2006-07-07 14:20:00,37.46,37.56,37.46,37.53,22900.0,19.892,19.9451,19.892,19.9292,22900.0
2006-07-07 14:25:00,37.55,37.58,37.53,37.55,17300.0,19.9398,19.9558,19.9292,19.9398,17300.0
2006-07-07 14:30:00,37.55,37.6,37.55,37.58,17100.0,19.9398,19.9664,19.9398,19.9558,17100.0
2006-07-07 14:35:00,37.57,37.6,37.53,37.57,40000.0,19.9505,19.9664,19.9292,19.9505,40000.0
2006-07-07 14:40:00,37.58,37.58,37.45,37.47,16300.0,19.9558,19.9558,19.8867,19.8974,16300.0
2006-07-07 14:45:00,37.48,37.48,37.42,37.45,17000.0,19.9027,19.9027,19.8708,19.8867,17000.0
2006-07-07 14:50:00,37.46,37.49,37.41,37.41,32400.0,19.892,19.908,19.8655,19.8655,32400.0
2006-07-07 14:55:00,37.43,37.43,37.33,37.38,23100.0,19.8761,19.8761,19.823,19.8496,23100.0
2006-07-07 15:00:00,37.39,37.44,37.37,37.44,50000.0,19.8549,19.8814,19.8442,19.8814,50000.0
2006-07-07 15:05:00,37.43,37.44,37.38,37.4,5800.0,19.8761,19.8814,19.8496,19.8602,5800.0
2006-07-07 15:10:00,37.39,37.39,37.31,37.32,7300.0,19.8549,19.8549,19.8124,19.8177,7300.0
2006-07-07 15:15:00,37.32,37.4,37.32,37.39,15900.0,19.8177,19.8602,19.8177,19.8549,15900.0
2006-07-07 15:20:00,37.39,37.42,37.31,37.36,20800.0,19.8549,19.8708,19.8124,19.8389,20800.0
2006-07-07 15:25:00,37.36,37.37,37.31,37.36,8900.0,19.8389,19.8442,19.8124,19.8389,8900.0
2006-07-07 15:30:00,37.36,37.4,37.35,37.38,16300.0,19.8389,19.8602,19.8336,19.8496,16300.0
2006-07-07 15:35:00,37.37,37.42,37.37,37.42,18900.0,19.8442,19.8708,19.8442,19.8708,18900.0
2006-07-07 15:40:00,37.43,37.61,37.42,37.61,97700.0,19.8761,19.9717,19.8708,19.9717,97700.0
2006-07-07 15:45:00,37.61,37.65,37.6,37.63,86200.0,19.9717,19.9929,19.9664,19.9823,86200.0
2006-07-07 15:50:00,37.63,37.69,37.63,37.67,112300.0,19.9823,20.0142,19.9823,20.0036,112300.0
2006-07-07 15:55:00,37.66,37.67,37.58,37.59,65500.0,19.9982,20.0036,19.9558,19.9611,65500.0
2006-07-10 09:30:00,37.75,38.0,37.55,37.56,34600.0,20.046,20.1788,19.9398,19.9451,34600.0
2006-07-10 09:35:00,37.55,37.6,37.52,37.57,7700.0,19.9398,19.9664,19.9239,19.9505,7700.0
2006-07-10 09:40:00,37.58,37.73,37.57,37.63,11200.0,19.9558,20.0354,19.9505,19.9823,11200.0
2006-07-10 09:45:00,37.63,37.7,37.6,37.67,8600.0,19.9823,20.0195,19.9664,20.0036,8600.0
2006-07-10 09:50:00,37.67,37.76,37.67,37.76,5600.0,20.0036,20.0513,20.0036,20.0513,5600.0
2006-07-10 09:55:00,37.76,37.76,37.69,37.73,8900.0,20.0513,20.0513,20.0142,20.0354,8900.0
2006-07-10 10:00:00,37.72,37.83,37.72,37.78,8600.0,20.0301,20.0885,20.0301,20.062,8600.0
2006-07-10 10:05:00,37.78,37.87,37.78,37.87,9800.0,20.062,20.1098,20.062,20.1098,9800.0
2006-07-10 10:10:00,37.85,37.89,37.78,37.78,14500.0,20.0991,20.1204,20.062,20.062,14500.0
2006-07-10 10:15:00,37.78,37.81,37.67,37.68,8100.0,20.062,20.0779,20.0036,20.0089,8100.0
2006-07-10 10:20:00,37.67,37.72,37.66,37.66,5000.0,20.0036,20.0301,19.9982,19.9982,5000.0
2006-07-10 10:25:00,37.65,37.72,37.64,37.71,4100.0,19.9929,20.0301,19.9876,20.0248,4100.0
2006-07-10 10:30:00,37.71,37.72,37.7,37.7,7300.0,20.0248,20.0301,20.0195,20.0195,7300.0
2006-07-10 10:35:00,37.7,37.71,37.69,37.71,8100.0,20.0195,20.0248,20.0142,20.0248,8100.0
2006-07-10 10:40:00,37.7,37.79,37.68,37.79,8100.0,20.0195,20.0673,20.0089,20.0673,8100.0
2006-07-10 10:45:00,37.79,37.84,37.78,37.84,11600.0,20.0673,20.0938,20.062,20.0938,11600.0
2006-07-10 10:50:00,37.84,37.87,37.83,37.84,9700.0,20.0938,20.1098,20.0885,20.0938,9700.0
2006-07-10 10:55:00,37.86,37.9,37.85,37.9,5900.0,20.1044,20.1257,20.0991,20.1257,5900.0
2006-07-10 11:00:00,37.89,37.89,37.82,37.82,10100.0,20.1204,20.1204,20.0832,20.0832,10100.0
2006-07-10 11:05:00,37.82,37.83,37.79,37.8,5500.0,20.0832,20.0885,20.0673,20.0726,5500.0
2006-07-10 11:10:00,37.79,37.79,37.73,37.75,4400.0,20.0673,20.0673,20.0354,20.046,4400.0
2006-07-10 11:15:00,37.73,37.77,37.73,37.77,7100.0,20.0354,20.0567,20.0354,20.0567,7100.0
2006-07-10 11:20:00,37.76,37.77,37.75,37.76,7100.0,20.0513,20.0567,20.046,20.0513,7100.0
2006-07-10 11:25:00,37.74,37.81,37.72,37.81,12000.0,20.0407,20.0779,20.0301,20.0779,12000.0
2006-07-10 11:30:00,37.81,37.82,37.79,37.79,7800.0,20.0779,20.0832,20.0673,20.0673,7800.0
2006-07-10 11:35:00,37.79,37.79,37.72,37.74,4300.0,20.0673,20.0673,20.0301,20.0407,4300.0
2006-07-10 11:40:00,37.74,37.74,37.7,37.72,2000.0,20.0407,20.0407,20.0195,20.0301,2000.0
2006-07-10 11:45:00,37.71,37.74,37.7,37.74,4700.0,20.0248,20.0407,20.0195,20.0407,4700.0
2006-07-10 11:50:00,37.72,37.74,37.71,37.73,3400.0,20.0301,20.0407,20.0248,20.0354,3400.0
2006-07-10 11:55:00,37.74,37.76,37.74,37.76,2900.0,20.0407,20.0513,20.0407,20.0513,2900.0
2006-07-10 12:00:00,37.76,37.76,37.7,37.72,4500.0,20.0513,20.0513,20.0195,20.0301,4500.0
2006-07-10 12:05:00,37.7,37.71,37.64,37.64,6200.0,20.0195,20.0248,19.9876,19.9876,6200.0
2006-07-10 12:10:00,37.64,37.64,37.61,37.63,2500.0,19.9876,19.9876,19.9717,19.9823,2500.0
2006-07-10 12:15:00,37.61,37.69,37.61,37.69,3400.0,19.9717,20.0142,19.9717,20.0142,3400.0
2006-07-10 12:20:00,37.69,37.76,37.69,37.74,6000.0,20.0142,20.0513,20.0142,20.0407,6000.0
2006-07-10 12:25:00,37.77,37.82,37.75,37.76,8100.0,20.0567,20.0832,20.046,20.0513,8100.0
2006-07-10 12:30:00,37.76,37.82,37.76,37.8,5500.0,20.0513,20.0832,20.0513,20.0726,5500.0
2006-07-10 12:35:00,37.81,37.81,37.78,37.79,5000.0,20.0779,20.0779,20.062,20.0673,5000.0
2006-07-10 12:40:00,37.78,37.79,37.73,37.75,9500.0,20.062,20.0673,20.0354,20.046,9500.0
2006-07-10 12:45:00,37.75,37.77,37.7,37.72,6900.0,20.046,20.0567,20.0195,20.0301,6900.0
2006-07-10 12:50:00,37.7,37.75,37.7,37.71,11800.0,20.0195,20.046,20.0195,20.0248,11800.0
2006-07-10 12:55:00,37.7,37.72,37.68,37.71,6800.0,20.0195,20.0301,20.0089,20.0248,6800.0
2006-07-10 13:00:00,37.71,37.71,37.66,37.66,5300.0,20.0248,20.0248,19.9982,19.9982,5300.0
2006-07-10 13:05:00,37.65,37.66,37.61,37.61,11100.0,19.9929,19.9982,19.9717,19.9717,11100.0
2006-07-10 13:10:00,37.61,37.66,37.61,37.65,4600.0,19.9717,19.9982,19.9717,19.9929,4600.0
2006-07-10 13:15:00,37.64,37.65,37.63,37.64,8000.0,19.9876,19.9929,19.9823,19.9876,8000.0
2006-07-10 13:20:00,37.65,37.65,37.63,37.63,2900.0,19.9929,19.9929,19.9823,19.9823,2900.0
2006-07-10 13:25:00,37.63,37.64,37.63,37.63,2800.0,19.9823,19.9876,19.9823,19.9823,2800.0
2006-07-10 13:30:00,37.64,37.64,37.55,37.55,12700.0,19.9876,19.9876,19.9398,19.9398,12700.0
2006-07-10 13:35:00,37.57,37.63,37.57,37.57,10700.0,19.9505,19.9823,19.9505,19.9505,10700.0
2006-07-10 13:40:00,37.57,37.59,37.56,37.57,4500.0,19.9505,19.9611,19.9451,19.9505,4500.0
2006-07-10 13:45:00,37.59,37.61,37.56,37.61,4800.0,19.9611,19.9717,19.9451,19.9717,4800.0
2006-07-10 13:50:00,37.6,37.62,37.6,37.61,4900.0,19.9664,19.977,19.9664,19.9717,4900.0
2006-07-10 13:55:00,37.6,37.62,37.57,37.59,3900.0,19.9664,19.977,19.9505,19.9611,3900.0
2006-07-10 14:00:00,37.6,37.64,37.6,37.61,5700.0,19.9664,19.9876,19.9664,19.9717,5700.0
2006-07-10 14:05:00,37.61,37.61,37.55,37.55,8600.0,19.9717,19.9717,19.9398,19.9398,8600.0
2006-07-10 14:10:00,37.56,37.59,37.55,37.59,7400.0,19.9451,19.9611,19.9398,19.9611,7400.0
2006-07-10 14:15:00,37.59,37.6,37.58,37.58,3500.0,19.9611,19.9664,19.9558,19.9558,3500.0
2006-07-10 14:20:00,37.59,37.6,37.57,37.6,4400.0,19.9611,19.9664,19.9505,19.9664,4400.0
2006-07-10 14:25:00,37.6,37.62,37.59,37.59,6900.0,19.9664,19.977,19.9611,19.9611,6900.0
2006-07-10 14:30:00,37.59,37.59,37.53,37.53,7100.0,19.9611,19.9611,19.9292,19.9292,7100.0
2006-07-10 14:35:00,37.53,37.53,37.47,37.53,19100.0,19.9292,19.9292,19.8974,19.9292,19100.0
2006-07-10 14:40:00,37.53,37.57,37.53,37.54,9600.0,19.9292,19.9505,19.9292,19.9345,9600.0
2006-07-10 14:45:00,37.54,37.59,37.53,37.57,8700.0,19.9345,19.9611,19.9292,19.9505,8700.0
2006-07-10 14:50:00,37.56,37.57,37.54,37.54,7100.0,19.9451,19.9505,19.9345,19.9345,7100.0
2006-07-10 14:55:00,37.53,37.53,37.47,37.48,12900.0,19.9292,19.9292,19.8974,19.9027,12900.0
2006-07-10 15:00:00,37.48,37.56,37.47,37.52,39400.0,19.9027,19.9451,19.8974,19.9239,39400.0
2006-07-10 15:05:00,37.51,37.55,37.46,37.51,40900.0,19.9186,19.9398,19.892,19.9186,40900.0
2006-07-10 15:10:00,37.51,37.59,37.51,37.54,22400.0,19.9186,19.9611,19.9186,19.9345,22400.0
2006-07-10 15:15:00,37.55,37.6,37.54,37.6,18700.0,19.9398,19.9664,19.9345,19.9664,18700.0
2006-07-10 15:20:00,37.59,37.6,37.59,37.6,13900.0,19.9611,19.9664,19.9611,19.9664,13900.0
2006-07-10 15:25:00,37.6,37.61,37.59,37.59,6900.0,19.9664,19.9717,19.9611,19.9611,6900.0
2006-07-10 15:30:00,37.59,37.6,37.59,37.59,12700.0,19.9611,19.9664,19.9611,19.9611,12700.0
2006-07-10 15:35:00,37.59,37.63,37.59,37.63,29700.0,19.9611,19.9823,19.9611,19.9823,29700.0
2006-07-10 15:40:00,37.61,37.62,37.59,37.6,30600.0,19.9717,19.977,19.9611,19.9664,30600.0
2006-07-10 15:45:00,37.6,37.63,37.56,37.63,42100.0,19.9664,19.9823,19.9451,19.9823,42100.0
2006-07-10 15:50:00,37.63,37.66,37.63,37.64,36300.0,19.9823,19.9982,19.9823,19.9876,36300.0
2006-07-10 15:55:00,37.65,37.66,37.64,37.66,56800.0,19.9929,19.9982,19.9876,19.9982,56800.0
2006-07-11 09:30:00,37.71,37.85,37.58,37.6,32900.0,20.0248,20.0991,19.9558,19.9664,32900.0
2006-07-11 09:35:00,37.6,37.88,37.6,37.75,21600.0,19.9664,20.1151,19.9664,20.046,21600.0
2006-07-11 09:40:00,37.69,37.81,37.63,37.63,12700.0,20.0142,20.0779,19.9823,19.9823,12700.0
2006-07-11 09:45:00,37.64,37.75,37.62,37.66,21100.0,19.9876,20.046,19.977,19.9982,21100.0
2006-07-11 09:50:00,37.66,37.67,37.58,37.58,11300.0,19.9982,20.0036,19.9558,19.9558,11300.0
2006-07-11 09:55:00,37.58,37.59,37.53,37.53,10400.0,19.9558,19.9611,19.9292,19.9292,10400.0
2006-07-11 10:00:00,37.53,37.54,37.4,37.44,10800.0,19.9292,19.9345,19.8602,19.8814,10800.0
2006-07-11 10:05:00,37.43,37.56,37.42,37.47,22700.0,19.8761,19.9451,19.8708,19.8974,22700.0
2006-07-11 10:10:00,37.48,37.56,37.45,37.51,9700.0,19.9027,19.9451,19.8867,19.9186,9700.0
2006-07-11 10:15:00,37.52,37.55,37.51,37.52,8400.0,19.9239,19.9398,19.9186,19.9239,8400.0
2006-07-11 10:20:00,37.52,37.62,37.52,37.62,9600.0,19.9239,19.977,19.9239,19.977,9600.0
2006-07-11 10:25:00,37.6,37.67,37.57,37.6,8400.0,19.9664,20.0036,19.9505,19.9664,8400.0
2006-07-11 10:30:00,37.6,37.6,37.55,37.55,15400.0,19.9664,19.9664,19.9398,19.9398,15400.0
2006-07-11 10:35:00,37.55,37.57,37.54,37.57,10900.0,19.9398,19.9505,19.9345,19.9505,10900.0
2006-07-11 10:40:00,37.55,37.56,37.52,37.52,13600.0,19.9398,19.9451,19.9239,19.9239,13600.0
2006-07-11 10:45:00,37.52,37.57,37.52,37.55,7800.0,19.9239,19.9505,19.9239,19.9398,7800.0
2006-07-11 10:50:00,37.55,37.56,37.51,37.53,14900.0,19.9398,19.9451,19.9186,19.9292,14900.0
2006-07-11 10:55:00,37.51,37.53,37.51,37.52,15400.0,19.9186,19.9292,19.9186,19.9239,15400.0
2006-07-11 11:00:00,37.52,37.53,37.5,37.5,25800.0,19.9239,19.9292,19.9133,19.9133,25800.0
2006-07-11 11:05:00,37.5,37.5,37.47,37.47,10000.0,19.9133,19.9133,19.8974,19.8974,10000.0
2006-07-11 11:10:00,37.47,37.48,37.42,37.42,11400.0,19.8974,19.9027,19.8708,19.8708,11400.0
2006-07-11 11:15:00,37.42,37.48,37.41,37.47,10900.0,19.8708,19.9027,19.8655,19.8974,10900.0
2006-07-11 11:20:00,37.46,37.46,37.4,37.44,11700.0,19.892,19.892,19.8602,19.8814,11700.0
2006-07-11 11:25:00,37.45,37.48,37.45,37.48,3900.0,19.8867,19.9027,19.8867,19.9027,3900.0
2006-07-11 11:30:00,37.48,37.5,37.44,37.44,9800.0,19.9027,19.9133,19.8814,19.8814,9800.0
2006-07-11 11:35:00,37.45,37.49,37.43,37.44,8100.0,19.8867,19.908,19.8761,19.8814,8100.0
2006-07-11 11:40:00,37.46,37.48,37.44,37.48,8600.0,19.892,19.9027,19.8814,19.9027,8600.0
2006-07-11 11:45:00,37.5,37.5,37.48,37.49,19100.0,19.9133,19.9133,19.9027,19.908,19100.0
2006-07-11 11:50:00,37.5,37.51,37.47,37.5,35800.0,19.9133,19.9186,19.8974,19.9133,35800.0
2006-07-11 11:55:00,37.49,37.5,37.47,37.47,11000.0,19.908,19.9133,19.8974,19.8974,11000.0
2006-07-11 12:00:00,37.48,37.48,37.47,37.47,11300.0,19.9027,19.9027,19.8974,19.8974,11300.0
2006-07-11 12:05:00,37.47,37.5,37.47,37.49,9000.0,19.8974,19.9133,19.8974,19.908,9000.0
2006-07-11 12:10:00,37.49,37.52,37.49,37.52,24900.0,19.908,19.9239,19.908,19.9239,24900.0
2006-07-11 12:15:00,37.53,37.56,37.5,37.52,45500.0,19.9292,19.9451,19.9133,19.9239,45500.0
2006-07-11 12:20:00,37.52,37.56,37.5,37.5,39700.0,19.9239,19.9451,19.9133,19.9133,39700.0
2006-07-11 12:25:00,37.5,37.51,37.49,37.5,20200.0,19.9133,19.9186,19.908,19.9133,20200.0
2006-07-11 12:30:00,37.5,37.51,37.49,37.5,25600.0,19.9133,19.9186,19.908,19.9133,25600.0
2006-07-11 12:35:00,37.5,37.5,37.47,37.47,22200.0,19.9133,19.9133,19.8974,19.8974,22200.0
2006-07-11 12:40:00,37.48,37.5,37.44,37.46,70700.0,19.9027,19.9133,19.8814,19.892,70700.0
2006-07-11 12:45:00,37.46,37.5,37.45,37.5,13700.0,19.892,19.9133,19.8867,19.9133,13700.0
2006-07-11 12:50:00,37.49,37.52,37.47,37.5,10000.0,19.908,19.9239,19.8974,19.9133,10000.0
2006-07-11 12:55:00,37.49,37.52,37.49,37.51,1600.0,19.908,19.9239,19.908,19.9186,1600.0
2006-07-11 13:00:00,37.49,37.49,37.47,37.49,9200.0,19.908,19.908,19.8974,19.908,9200.0
2006-07-11 13:05:00,37.48,37.5,37.47,37.49,24000.0,19.9027,19.9133,19.8974,19.908,24000.0
2006-07-11 13:10:00,37.49,37.5,37.45,37.48,36300.0,19.908,19.9133,19.8867,19.9027,36300.0
2006-07-11 13:15:00,37.46,37.47,37.46,37.46,4700.0,19.892,19.8974,19.892,19.892,4700.0
2006-07-11 13:20:00,37.46,37.5,37.45,37.48,27300.0,19.892,19.9133,19.8867,19.9027,27300.0
2006-07-11 13:25:00,37.48,37.49,37.46,37.46,4300.0,19.9027,19.908,19.892,19.892,4300.0
2006-07-11 13:30:00,37.46,37.5,37.45,37.45,37700.0,19.892,19.9133,19.8867,19.8867,37700.0
2006-07-11 13:35:00,37.44,37.48,37.4,37.4,18700.0,19.8814,19.9027,19.8602,19.8602,18700.0
2006-07-11 13:40:00,37.41,37.46,37.39,37.46,10200.0,19.8655,19.892,19.8549,19.892,10200.0
2006-07-11 13:45:00,37.46,37.48,37.44,37.48,22800.0,19.892,19.9027,19.8814,19.9027,22800.0
2006-07-11 13:50:00,37.49,37.53,37.48,37.51,33700.0,19.908,19.9292,19.9027,19.9186,33700.0
2006-07-11 13:55:00,37.5,37.52,37.49,37.51,29800.0,19.9133,19.9239,19.908,19.9186,29800.0
2006-07-11 14:00:00,37.49,37.51,37.47,37.47,24400.0,19.908,19.9186,19.8974,19.8974,24400.0
2006-07-11 14:05:00,37.47,37.58,37.47,37.58,11200.0,19.8974,19.9558,19.8974,19.9558,11200.0
2006-07-11 14:10:00,37.56,37.63,37.5,37.61,28000.0,19.9451,19.9823,19.9133,19.9717,28000.0
2006-07-11 14:15:00,37.62,37.65,37.6,37.6,13900.0,19.977,19.9929,19.9664,19.9664,13900.0
2006-07-11 14:20:00,37.59,37.63,37.53,37.57,43100.0,19.9611,19.9823,19.9292,19.9505,43100.0
2006-07-11 14:25:00,37.56,37.65,37.56,37.61,11800.0,19.9451,19.9929,19.9451,19.9717,11800.0
2006-07-11 14:30:00,37.61,37.61,37.57,37.58,10300.0,19.9717,19.9717,19.9505,19.9558,10300.0
2006-07-11 14:35:00,37.59,37.61,37.5,37.58,16800.0,19.9611,19.9717,19.9133,19.9558,16800.0
2006-07-11 14:40:00,37.56,37.56,37.48,37.52,5300.0,19.9451,19.9451,19.9027,19.9239,5300.0
2006-07-11 14:45:00,37.53,37.58,37.5,37.55,12200.0,19.9292,19.9558,19.9133,19.9398,12200.0
2006-07-11 14:50:00,37.58,37.58,37.55,37.56,5900.0,19.9558,19.9558,19.9398,19.9451,5900.0
2006-07-11 14:55:00,37.56,37.62,37.55,37.62,46600.0,19.9451,19.977,19.9398,19.977,46600.0
2006-07-11 15:00:00,37.62,37.65,37.5,37.58,45400.0,19.977,19.9929,19.9133,19.9558,45400.0
2006-07-11 15:05:00,37.58,37.63,37.58,37.62,29800.0,19.9558,19.9823,19.9558,19.977,29800.0
2006-07-11 15:10:00,37.63,37.77,37.62,37.76,46200.0,19.9823,20.0567,19.977,20.0513,46200.0
2006-07-11 15:15:00,37.76,37.81,37.75,37.77,10800.0,20.0513,20.0779,20.046,20.0567,10800.0
2006-07-11 15:20:00,37.77,37.89,37.77,37.85,35900.0,20.0567,20.1204,20.0567,20.0991,35900.0
2006-07-11 15:25:00,37.88,37.88,37.78,37.8,19000.0,20.1151,20.1151,20.062,20.0726,19000.0
2006-07-11 15:30:00,37.78,37.86,37.78,37.86,14700.0,20.062,20.1044,20.062,20.1044,14700.0
2006-07-11 15:35:00,37.87,37.89,37.84,37.85,37200.0,20.1098,20.1204,20.0938,20.0991,37200.0
2006-07-11 15:40:00,37.84,37.84,37.75,37.81,24400.0,20.0938,20.0938,20.046,20.0779,24400.0
2006-07-11 15:45:00,37.79,37.8,37.74,37.74,21300.0,20.0673,20.0726,20.0407,20.0407,21300.0
2006-07-11 15:50:00,37.75,37.76,37.73,37.74,44200.0,20.046,20.0513,20.0354,20.0407,44200.0
2006-07-11 15:55:00,37.74,37.82,37.67,37.71,94100.0,20.0407,20.0832,20.0036,20.0248,94100.0
2006-07-12 09:30:00,37.68,37.77,37.15,37.55,44700.0,20.0089,20.0567,19.7274,19.9398,44700.0
2006-07-12 09:35:00,37.55,37.68,37.53,37.62,13900.0,19.9398,20.0089,19.9292,19.977,13900.0
2006-07-12 09:40:00,37.63,37.7,37.5,37.68,7600.0,19.9823,20.0195,19.9133,20.0089,7600.0
2006-07-12 09:45:00,37.7,37.74,37.64,37.68,23200.0,20.0195,20.0407,19.9876,20.0089,23200.0
2006-07-12 09:50:00,37.68,37.69,37.58,37.69,12000.0,20.0089,20.0142,19.9558,20.0142,12000.0
2006-07-12 09:55:00,37.7,37.7,37.55,37.61,12500.0,20.0195,20.0195,19.9398,19.9717,12500.0
2006-07-12 10:00:00,37.61,37.66,37.53,37.63,8200.0,19.9717,19.9982,19.9292,19.9823,8200.0
2006-07-12 10:05:00,37.64,37.64,37.6,37.6,7000.0,19.9876,19.9876,19.9664,19.9664,7000.0
2006-07-12 10:10:00,37.61,37.65,37.54,37.55,31700.0,19.9717,19.9929,19.9345,19.9398,31700.0
2006-07-12 10:15:00,37.56,37.61,37.56,37.57,11200.0,19.9451,19.9717,19.9451,19.9505,11200.0
2006-07-12 10:20:00,37.56,37.6,37.56,37.57,12800.0,19.9451,19.9664,19.9451,19.9505,12800.0
2006-07-12 10:25:00,37.6,37.62,37.55,37.6,7700.0,19.9664,19.977,19.9398,19.9664,7700.0
2006-07-12 10:30:00,37.57,37.57,37.44,37.47,11000.0,19.9505,19.9505,19.8814,19.8974,11000.0
2006-07-12 10:35:00,37.47,37.48,37.41,37.45,16300.0,19.8974,19.9027,19.8655,19.8867,16300.0
2006-07-12 10:40:00,37.44,37.5,37.44,37.48,7600.0,19.8814,19.9133,19.8814,19.9027,7600.0
2006-07-12 10:45:00,37.47,37.51,37.44,37.44,10400.0,19.8974,19.9186,19.8814,19.8814,10400.0
2006-07-12 10:50:00,37.46,37.53,37.45,37.49,23600.0,19.892,19.9292,19.8867,19.908,23600.0
2006-07-12 10:55:00,37.5,37.51,37.47,37.47,16800.0,19.9133,19.9186,19.8974,19.8974,16800.0
2006-07-12 11:00:00,37.47,37.48,37.41,37.42,19800.0,19.8974,19.9027,19.8655,19.8708,19800.0
2006-07-12 11:05:00,37.42,37.44,37.39,37.43,7900.0,19.8708,19.8814,19.8549,19.8761,7900.0
2006-07-12 11:10:00,37.42,37.43,37.39,37.39,7100.0,19.8708,19.8761,19.8549,19.8549,7100.0
2006-07-12 11:15:00,37.38,37.41,37.35,37.37,9300.0,19.8496,19.8655,19.8336,19.8442,9300.0
2006-07-12 11:20:00,37.36,37.37,37.35,37.36,3900.0,19.8389,19.8442,19.8336,19.8389,3900.0
2006-07-12 11:25:00,37.35,37.35,37.3,37.31,6900.0,19.8336,19.8336,19.8071,19.8124,6900.0
2006-07-12 11:30:00,37.3,37.33,37.3,37.3,10600.0,19.8071,19.823,19.8071,19.8071,10600.0
2006-07-12 11:35:00,37.31,37.33,37.3,37.31,13500.0,19.8124,19.823,19.8071,19.8124,13500.0
2006-07-12 11:40:00,37.29,37.32,37.27,37.29,11900.0,19.8018,19.8177,19.7911,19.8018,11900.0
2006-07-12 11:45:00,37.29,37.3,37.27,37.3,5500.0,19.8018,19.8071,19.7911,19.8071,5500.0
2006-07-12 11:50:00,37.29,37.32,37.29,37.32,10900.0,19.8018,19.8177,19.8018,19.8177,10900.0
2006-07-12 11:55:00,37.35,37.37,37.32,37.37,4600.0,19.8336,19.8442,19.8177,19.8442,4600.0
2006-07-12 12:00:00,37.35,37.38,37.24,37.24,22300.0,19.8336,19.8496,19.7752,19.7752,22300.0
2006-07-12 12:05:00,37.28,37.29,37.25,37.25,11100.0,19.7965,19.8018,19.7805,19.7805,11100.0
2006-07-12 12:10:00,37.25,37.25,37.18,37.19,14400.0,19.7805,19.7805,19.7434,19.7487,14400.0
2006-07-12 12:15:00,37.19,37.19,37.08,37.1,14100.0,19.7487,19.7487,19.6903,19.7009,14100.0
2006-07-12 12:20:00,37.11,37.11,37.05,37.06,17900.0,19.7062,19.7062,19.6743,19.6796,17900.0
2006-07-12 12:25:00,37.05,37.08,37.03,37.04,7200.0,19.6743,19.6903,19.6637,19.669,7200.0
2006-07-12 12:30:00,37.04,37.06,37.03,37.04,11800.0,19.669,19.6796,19.6637,19.669,11800.0
2006-07-12 12:35:00,37.04,37.07,37.03,37.04,10100.0,19.669,19.6849,19.6637,19.669,10100.0
2006-07-12 12:40:00,37.03,37.06,37.0,37.0,25500.0,19.6637,19.6796,19.6478,19.6478,25500.0
2006-07-12 12:45:00,37.0,37.03,36.98,37.02,23500.0,19.6478,19.6637,19.6372,19.6584,23500.0
2006-07-12 12:50:00,37.02,37.02,36.99,37.02,19300.0,19.6584,19.6584,19.6425,19.6584,19300.0
2006-07-12 12:55:00,37.02,37.02,37.01,37.02,2900.0,19.6584,19.6584,19.6531,19.6584,2900.0
2006-07-12 13:00:00,37.01,37.02,36.82,36.85,55300.0,19.6531,19.6584,19.5522,19.5681,55300.0
2006-07-12 13:05:00,36.85,36.87,36.78,36.82,31900.0,19.5681,19.5787,19.5309,19.5522,31900.0
2006-07-12 13:10:00,36.83,36.84,36.79,36.81,10800.0,19.5575,19.5628,19.5363,19.5469,10800.0
2006-07-12 13:15:00,36.84,36.84,36.81,36.83,6700.0,19.5628,19.5628,19.5469,19.5575,6700.0
2006-07-12 13:20:00,36.82,36.83,36.72,36.74,36600.0,19.5522,19.5575,19.4991,19.5097,36600.0
2006-07-12 13:25:00,36.74,36.76,36.73,36.75,11000.0,19.5097,19.5203,19.5044,19.515,11000.0
2006-07-12 13:30:00,36.74,36.74,36.65,36.74,32500.0,19.5097,19.5097,19.4619,19.5097,32500.0
2006-07-12 13:35:00,36.74,36.83,36.73,36.8,19200.0,19.5097,19.5575,19.5044,19.5416,19200.0
2006-07-12 13:40:00,36.81,36.84,36.81,36.83,11700.0,19.5469,19.5628,19.5469,19.5575,11700.0
2006-07-12 13:45:00,36.83,36.84,36.78,36.78,17300.0,19.5575,19.5628,19.5309,19.5309,17300.0
2006-07-12 13:50:00,36.78,36.87,36.74,36.84,24800.0,19.5309,19.5787,19.5097,19.5628,24800.0
2006-07-12 13:55:00,36.85,36.85,36.76,36.85,19100.0,19.5681,19.5681,19.5203,19.5681,19100.0
2006-07-12 14:00:00,36.86,36.91,36.85,36.91,12400.0,19.5734,19.6,19.5681,19.6,12400.0
2006-07-12 14:05:00,36.91,36.91,36.88,36.89,21300.0,19.6,19.6,19.584,19.5894,21300.0
2006-07-12 14:10:00,36.91,36.95,36.89,36.92,21300.0,19.6,19.6212,19.5894,19.6053,21300.0
2006-07-12 14:15:00,36.95,37.0,36.92,36.97,10800.0,19.6212,19.6478,19.6053,19.6318,10800.0
2006-07-12 14:20:00,36.97,36.97,36.93,36.94,4700.0,19.6318,19.6318,19.6106,19.6159,4700.0
2006-07-12 14:25:00,36.94,36.96,36.93,36.95,8700.0,19.6159,19.6265,19.6106,19.6212,8700.0
2006-07-12 14:30:00,36.95,36.96,36.94,36.95,23700.0,19.6212,19.6265,19.6159,19.6212,23700.0
2006-07-12 14:35:00,36.95,36.97,36.94,36.97,15600.0,19.6212,19.6318,19.6159,19.6318,15600.0
2006-07-12 14:40:00,36.97,37.01,36.95,36.95,31000.0,19.6318,19.6531,19.6212,19.6212,31000.0
2006-07-12 14:45:00,36.95,36.97,36.95,36.95,9400.0,19.6212,19.6318,19.6212,19.6212,9400.0
2006-07-12 14:50:00,36.95,36.97,36.91,36.95,20400.0,19.6212,19.6318,19.6,19.6212,20400.0
2006-07-12 14:55:00,36.96,36.97,36.84,36.85,21300.0,19.6265,19.6318,19.5628,19.5681,21300.0
2006-07-12 15:00:00,36.84,36.87,36.79,36.83,30800.0,19.5628,19.5787,19.5363,19.5575,30800.0
2006-07-12 15:05:00,36.84,36.91,36.83,36.85,46300.0,19.5628,19.6,19.5575,19.5681,46300.0
2006-07-12 15:10:00,36.86,36.92,36.85,36.91,24700.0,19.5734,19.6053,19.5681,19.6,24700.0
2006-07-12 15:15:00,36.88,36.96,36.87,36.9,36100.0,19.584,19.6265,19.5787,19.5947,36100.0
2006-07-12 15:20:00,36.9,37.01,36.88,36.95,44200.0,19.5947,19.6531,19.584,19.6212,44200.0
2006-07-12 15:25:00,36.96,37.06,36.94,37.0,44100.0,19.6265,19.6796,19.6159,19.6478,44100.0
2006-07-12 15:30:00,37.01,37.06,37.0,37.03,32000.0,19.6531,19.6796,19.6478,19.6637,32000.0
2006-07-12 15:35:00,37.04,37.11,37.03,37.07,26300.0,19.669,19.7062,19.6637,19.6849,26300.0
2006-07-12 15:40:00,37.06,37.07,36.91,37.04,34300.0,19.6796,19.6849,19.6,19.669,34300.0
2006-07-12 15:45:00,37.05,37.11,37.03,37.07,78200.0,19.6743,19.7062,19.6637,19.6849,78200.0
2006-07-12 15:50:00,37.07,37.07,37.0,37.0,74100.0,19.6849,19.6849,19.6478,19.6478,74100.0
2006-07-12 15:55:00,37.0,37.12,36.9,37.08,197500.0,19.6478,19.7115,19.5947,19.6903,197500.0
2006-07-13 09:30:00,37.05,37.29,36.83,36.91,35200.0,19.6743,19.8018,19.5575,19.6,35200.0
2006-07-13 09:35:00,36.92,36.97,36.91,36.91,8700.0,19.6053,19.6318,19.6,19.6,8700.0
2006-07-13 09:40:00,36.92,37.0,36.91,36.96,15700.0,19.6053,19.6478,19.6,19.6265,15700.0
2006-07-13 09:45:00,36.96,37.02,36.9,36.91,18400.0,19.6265,19.6584,19.5947,19.6,18400.0
2006-07-13 09:50:00,36.94,36.97,36.9,36.91,19900.0,19.6159,19.6318,19.5947,19.6,19900.0
2006-07-13 09:55:00,36.91,37.01,36.88,36.9,24400.0,19.6,19.6531,19.584,19.5947,24400.0
2006-07-13 10:00:00,36.92,37.02,36.89,36.98,14500.0,19.6053,19.6584,19.5894,19.6372,14500.0
2006-07-13 10:05:00,36.99,37.04,36.86,36.92,29700.0,19.6425,19.669,19.5734,19.6053,29700.0
2006-07-13 10:10:00,36.93,36.96,36.85,36.87,8100.0,19.6106,19.6265,19.5681,19.5787,8100.0
2006-07-13 10:15:00,36.87,36.91,36.87,36.88,19400.0,19.5787,19.6,19.5787,19.584,19400.0
2006-07-13 10:20:00,36.84,36.88,36.77,36.79,11200.0,19.5628,19.584,19.5256,19.5363,11200.0
2006-07-13 10:25:00,36.79,36.98,36.77,36.96,15800.0,19.5363,19.6372,19.5256,19.6265,15800.0
2006-07-13 10:30:00,36.95,37.0,36.82,36.96,12400.0,19.6212,19.6478,19.5522,19.6265,12400.0
2006-07-13 10:35:00,36.95,37.01,36.87,36.88,29100.0,19.6212,19.6531,19.5787,19.584,29100.0
2006-07-13 10:40:00,36.89,36.96,36.88,36.96,16500.0,19.5894,19.6265,19.584,19.6265,16500.0
2006-07-13 10:45:00,36.96,37.01,36.92,36.97,26900.0,19.6265,19.6531,19.6053,19.6318,26900.0
2006-07-13 10:50:00,36.97,37.01,36.93,36.93,12000.0,19.6318,19.6531,19.6106,19.6106,12000.0
2006-07-13 10:55:00,36.95,36.96,36.88,36.88,14900.0,19.6212,19.6265,19.584,19.584,14900.0
2006-07-13 11:00:00,36.93,36.93,36.87,36.88,27100.0,19.6106,19.6106,19.5787,19.584,27100.0
2006-07-13 11:05:00,36.89,36.91,36.86,36.86,24800.0,19.5894,19.6,19.5734,19.5734,24800.0
2006-07-13 11:10:00,36.86,36.87,36.78,36.78,19100.0,19.5734,19.5787,19.5309,19.5309,19100.0
2006-07-13 11:15:00,36.81,36.83,36.79,36.82,10800.0,19.5469,19.5575,19.5363,19.5522,10800.0
2006-07-13 11:20:00,36.82,36.93,36.8,36.87,34900.0,19.5522,19.6106,19.5416,19.5787,34900.0
2006-07-13 11:25:00,36.86,36.97,36.84,36.95,19200.0,19.5734,19.6318,19.5628,19.6212,19200.0
2006-07-13 11:30:00,36.89,36.95,36.89,36.91,37500.0,19.5894,19.6212,19.5894,19.6,37500.0
2006-07-13 11:35:00,36.93,37.04,36.91,37.0,22000.0,19.6106,19.669,19.6,19.6478,22000.0
2006-07-13 11:40:00,37.0,37.01,36.97,36.98,14000.0,19.6478,19.6531,19.6318,19.6372,14000.0
2006-07-13 11:45:00,36.99,37.02,36.95,37.0,30900.0,19.6425,19.6584,19.6212,19.6478,30900.0
2006-07-13 11:50:00,37.01,37.14,37.0,37.11,21300.0,19.6531,19.7221,19.6478,19.7062,21300.0
2006-07-13 11:55:00,37.08,37.11,37.05,37.07,29000.0,19.6903,19.7062,19.6743,19.6849,29000.0
2006-07-13 12:00:00,37.08,37.19,37.05,37.08,30000.0,19.6903,19.7487,19.6743,19.6903,30000.0
2006-07-13 12:05:00,37.08,37.13,37.08,37.1,25700.0,19.6903,19.7168,19.6903,19.7009,25700.0
2006-07-13 12:10:00,37.12,37.2,37.1,37.19,25500.0,19.7115,19.754,19.7009,19.7487,25500.0
2006-07-13 12:15:00,37.16,37.28,37.16,37.26,18000.0,19.7327,19.7965,19.7327,19.7858,18000.0
2006-07-13 12:20:00,37.25,37.29,37.17,37.2,45300.0,19.7805,19.8018,19.738,19.754,45300.0
2006-07-13 12:25:00,37.21,37.21,37.0,37.17,9500.0,19.7593,19.7593,19.6478,19.738,9500.0
2006-07-13 12:30:00,37.15,37.23,37.15,37.2,25000.0,19.7274,19.7699,19.7274,19.754,25000.0
2006-07-13 12:35:00,37.21,37.22,37.15,37.15,7300.0,19.7593,19.7646,19.7274,19.7274,7300.0
2006-07-13 12:40:00,37.16,37.2,37.13,37.14,12800.0,19.7327,19.754,19.7168,19.7221,12800.0
2006-07-13 12:45:00,37.13,37.19,37.11,37.16,32100.0,19.7168,19.7487,19.7062,19.7327,32100.0
2006-07-13 12:50:00,37.17,37.17,37.04,37.12,14300.0,19.738,19.738,19.669,19.7115,14300.0
2006-07-13 12:55:00,37.08,37.11,37.06,37.11,12000.0,19.6903,19.7062,19.6796,19.7062,12000.0
2006-07-13 13:00:00,37.13,37.13,37.09,37.1,22500.0,19.7168,19.7168,19.6956,19.7009,22500.0
2006-07-13 13:05:00,37.09,37.1,37.05,37.06,32600.0,19.6956,19.7009,19.6743,19.6796,32600.0
2006-07-13 13:10:00,37.04,37.08,37.03,37.08,10900.0,19.669,19.6903,19.6637,19.6903,10900.0
2006-07-13 13:15:00,37.07,37.07,36.04,36.99,20400.0,19.6849,19.6849,19.138,19.6425,20400.0
2006-07-13 13:20:00,37.01,37.07,37.01,37.04,14000.0,19.6531,19.6849,19.6531,19.669,14000.0
2006-07-13 13:25:00,37.04,37.04,37.0,37.03,9500.0,19.669,19.669,19.6478,19.6637,9500.0
2006-07-13 13:30:00,37.02,37.04,37.0,37.02,13300.0,19.6584,19.669,19.6478,19.6584,13300.0
2006-07-13 13:35:00,37.01,37.02,37.0,37.01,11300.0,19.6531,19.6584,19.6478,19.6531,11300.0
2006-07-13 13:40:00,36.99,37.0,36.95,36.97,11100.0,19.6425,19.6478,19.6212,19.6318,11100.0
2006-07-13 13:45:00,36.97,36.99,36.97,36.99,7800.0,19.6318,19.6425,19.6318,19.6425,7800.0
2006-07-13 13:50:00,36.99,37.0,36.9,36.9,33300.0,19.6425,19.6478,19.5947,19.5947,33300.0
2006-07-13 13:55:00,36.9,36.9,36.88,36.88,4600.0,19.5947,19.5947,19.584,19.584,4600.0
2006-07-13 14:00:00,36.88,36.88,36.81,36.82,8200.0,19.584,19.584,19.5469,19.5522,8200.0
2006-07-13 14:05:00,36.83,36.83,36.8,36.8,37500.0,19.5575,19.5575,19.5416,19.5416,37500.0
2006-07-13 14:10:00,36.79,36.8,36.73,36.76,84200.0,19.5363,19.5416,19.5044,19.5203,84200.0
2006-07-13 14:15:00,36.78,36.89,36.78,36.89,22400.0,19.5309,19.5894,19.5309,19.5894,22400.0
2006-07-13 14:20:00,36.84,37.01,36.84,36.94,33200.0,19.5628,19.6531,19.5628,19.6159,33200.0
2006-07-13 14:25:00,36.95,36.99,36.86,36.94,35300.0,19.6212,19.6425,19.5734,19.6159,35300.0
2006-07-13 14:30:00,36.93,36.94,36.88,36.89,8000.0,19.6106,19.6159,19.584,19.5894,8000.0
2006-07-13 14:35:00,36.89,36.92,36.87,36.89,26400.0,19.5894,19.6053,19.5787,19.5894,26400.0
2006-07-13 14:40:00,36.89,36.89,36.84,36.87,9200.0,19.5894,19.5894,19.5628,19.5787,9200.0
2006-07-13 14:45:00,36.87,36.89,36.77,36.84,22700.0,19.5787,19.5894,19.5256,19.5628,22700.0
2006-07-13 14:50:00,36.84,36.84,36.8,36.8,17300.0,19.5628,19.5628,19.5416,19.5416,17300.0
2006-07-13 14:55:00,36.81,36.81,36.8,36.81,7900.0,19.5469,19.5469,19.5416,19.5469,7900.0
2006-07-13 15:00:00,36.8,36.83,36.73,36.78,48000.0,19.5416,19.5575,19.5044,19.5309,48000.0
2006-07-13 15:05:00,36.77,36.81,36.74,36.79,34200.0,19.5256,19.5469,19.5097,19.5363,34200.0
2006-07-13 15:10:00,36.8,36.82,36.76,36.82,17500.0,19.5416,19.5522,19.5203,19.5522,17500.0
2006-07-13 15:15:00,36.81,36.81,36.73,36.73,22400.0,19.5469,19.5469,19.5044,19.5044,22400.0
2006-07-13 15:20:00,36.73,36.76,36.73,36.75,26100.0,19.5044,19.5203,19.5044,19.515,26100.0
2006-07-13 15:25:00,36.76,36.81,36.74,36.77,16600.0,19.5203,19.5469,19.5097,19.5256,16600.0
2006-07-13 15:30:00,36.78,36.84,36.74,36.79,29500.0,19.5309,19.5628,19.5097,19.5363,29500.0
2006-07-13 15:35:00,36.79,36.82,36.78,36.81,62400.0,19.5363,19.5522,19.5309,19.5469,62400.0
2006-07-13 15:40:00,36.8,36.89,36.8,36.88,44700.0,19.5416,19.5894,19.5416,19.584,44700.0
2006-07-13 15:45:00,36.88,36.92,36.87,36.89,57400.0,19.584,19.6053,19.5787,19.5894,57400.0
2006-07-13 15:50:00,36.89,36.92,36.88,36.9,52400.0,19.5894,19.6053,19.584,19.5947,52400.0
2006-07-13 15:55:00,36.9,36.92,36.82,36.82,129500.0,19.5947,19.6053,19.5522,19.5522,129500.0
2006-07-14 09:30:00,36.77,36.9,36.69,36.69,66300.0,19.5256,19.5947,19.4832,19.4832,66300.0
2006-07-14 09:35:00,36.7,36.71,36.63,36.63,36800.0,19.4885,19.4938,19.4513,19.4513,36800.0
2006-07-14 09:40:00,36.63,36.73,36.63,36.72,24300.0,19.4513,19.5044,19.4513,19.4991,24300.0
2006-07-14 09:45:00,36.71,36.86,36.71,36.82,24900.0,19.4938,19.5734,19.4938,19.5522,24900.0
2006-07-14 09:50:00,36.82,36.82,36.7,36.73,50600.0,19.5522,19.5522,19.4885,19.5044,50600.0
2006-07-14 09:55:00,36.73,36.74,36.71,36.71,39400.0,19.5044,19.5097,19.4938,19.4938,39400.0
2006-07-14 10:00:00,36.71,36.87,36.68,36.69,19100.0,19.4938,19.5787,19.4778,19.4832,19100.0
2006-07-14 10:05:00,36.69,36.78,36.67,36.7,71900.0,19.4832,19.5309,19.4725,19.4885,71900.0
2006-07-14 10:10:00,36.69,36.78,36.69,36.71,12900.0,19.4832,19.5309,19.4832,19.4938,12900.0
2006-07-14 10:15:00,36.71,36.79,36.71,36.78,20500.0,19.4938,19.5363,19.4938,19.5309,20500.0
2006-07-14 10:20:00,36.78,36.78,36.73,36.74,36600.0,19.5309,19.5309,19.5044,19.5097,36600.0
2006-07-14 10:25:00,36.74,36.74,36.66,36.68,27000.0,19.5097,19.5097,19.4672,19.4778,27000.0
2006-07-14 10:30:00,36.68,36.69,36.64,36.67,27000.0,19.4778,19.4832,19.4566,19.4725,27000.0
2006-07-14 10:35:00,36.65,36.69,36.63,36.65,16500.0,19.4619,19.4832,19.4513,19.4619,16500.0
2006-07-14 10:40:00,36.66,36.71,36.64,36.67,9600.0,19.4672,19.4938,19.4566,19.4725,9600.0
2006-07-14 10:45:00,36.68,36.7,36.67,36.7,10100.0,19.4778,19.4885,19.4725,19.4885,10100.0
2006-07-14 10:50:00,36.68,36.68,36.63,36.63,11600.0,19.4778,19.4778,19.4513,19.4513,11600.0
2006-07-14 10:55:00,36.64,36.65,36.55,36.58,20700.0,19.4566,19.4619,19.4088,19.4247,20700.0
2006-07-14 11:00:00,36.57,36.58,36.47,36.48,59600.0,19.4194,19.4247,19.3663,19.3716,59600.0
2006-07-14 11:05:00,36.49,36.53,36.49,36.52,10800.0,19.377,19.3982,19.377,19.3929,10800.0
2006-07-14 11:10:00,36.51,36.52,36.5,36.51,20400.0,19.3876,19.3929,19.3823,19.3876,20400.0
2006-07-14 11:15:00,36.51,36.55,36.51,36.51,10500.0,19.3876,19.4088,19.3876,19.3876,10500.0
2006-07-14 11:20:00,36.52,36.63,36.52,36.59,11200.0,19.3929,19.4513,19.3929,19.4301,11200.0
2006-07-14 11:25:00,36.6,36.61,36.59,36.59,21000.0,19.4354,19.4407,19.4301,19.4301,21000.0
2006-07-14 11:30:00,36.59,36.6,36.53,36.55,31200.0,19.4301,19.4354,19.3982,19.4088,31200.0
2006-07-14 11:35:00,36.53,36.55,36.52,36.55,10100.0,19.3982,19.4088,19.3929,19.4088,10100.0
2006-07-14 11:40:00,36.55,36.64,36.54,36.61,14600.0,19.4088,19.4566,19.4035,19.4407,14600.0
2006-07-14 11:45:00,36.59,36.63,36.58,36.61,14000.0,19.4301,19.4513,19.4247,19.4407,14000.0
2006-07-14 11:50:00,36.61,36.63,36.57,36.57,23500.0,19.4407,19.4513,19.4194,19.4194,23500.0
2006-07-14 11:55:00,36.57,36.67,36.57,36.65,17900.0,19.4194,19.4725,19.4194,19.4619,17900.0
2006-07-14 12:00:00,36.65,36.65,36.59,36.6,22700.0,19.4619,19.4619,19.4301,19.4354,22700.0
2006-07-14 12:05:00,36.59,36.61,36.59,36.6,5900.0,19.4301,19.4407,19.4301,19.4354,5900.0
2006-07-14 12:10:00,36.6,36.62,36.59,36.59,17600.0,19.4354,19.446,19.4301,19.4301,17600.0
2006-07-14 12:15:00,36.59,36.6,36.56,36.59,14700.0,19.4301,19.4354,19.4141,19.4301,14700.0
2006-07-14 12:20:00,36.56,36.59,36.55,36.57,15700.0,19.4141,19.4301,19.4088,19.4194,15700.0
2006-07-14 12:25:00,36.56,36.61,36.56,36.61,53200.0,19.4141,19.4407,19.4141,19.4407,53200.0
2006-07-14 12:30:00,36.61,36.62,36.6,36.62,15700.0,19.4407,19.446,19.4354,19.446,15700.0
2006-07-14 12:35:00,36.61,36.64,36.6,36.63,21200.0,19.4407,19.4566,19.4354,19.4513,21200.0
2006-07-14 12:40:00,36.63,36.7,36.62,36.68,27000.0,19.4513,19.4885,19.446,19.4778,27000.0
2006-07-14 12:45:00,36.7,36.76,36.7,36.73,30800.0,19.4885,19.5203,19.4885,19.5044,30800.0
2006-07-14 12:50:00,36.73,36.79,36.72,36.74,21900.0,19.5044,19.5363,19.4991,19.5097,21900.0
2006-07-14 12:55:00,36.74,36.74,36.74,36.74,8500.0,19.5097,19.5097,19.5097,19.5097,8500.0
2006-07-14 13:00:00,36.74,36.74,36.69,36.69,23200.0,19.5097,19.5097,19.4832,19.4832,23200.0
2006-07-14 13:05:00,36.69,36.69,36.58,36.59,12500.0,19.4832,19.4832,19.4247,19.4301,12500.0
2006-07-14 13:10:00,36.58,36.6,36.57,36.58,59400.0,19.4247,19.4354,19.4194,19.4247,59400.0
2006-07-14 13:15:00,36.58,36.58,36.58,36.58,7300.0,19.4247,19.4247,19.4247,19.4247,7300.0
2006-07-14 13:20:00,36.58,36.62,36.58,36.61,10700.0,19.4247,19.446,19.4247,19.4407,10700.0
2006-07-14 13:25:00,36.63,36.65,36.6,36.65,8600.0,19.4513,19.4619,19.4354,19.4619,8600.0
2006-07-14 13:30:00,36.64,36.67,36.61,36.62,55600.0,19.4566,19.4725,19.4407,19.446,55600.0
2006-07-14 13:35:00,36.63,36.64,36.59,36.61,52500.0,19.4513,19.4566,19.4301,19.4407,52500.0
2006-07-14 13:40:00,36.6,36.63,36.53,36.55,113100.0,19.4354,19.4513,19.3982,19.4088,113100.0
2006-07-14 13:45:00,36.55,36.57,36.53,36.56,54300.0,19.4088,19.4194,19.3982,19.4141,54300.0
2006-07-14 13:50:00,36.56,36.57,36.56,36.56,9800.0,19.4141,19.4194,19.4141,19.4141,9800.0
2006-07-14 13:55:00,36.57,36.59,36.57,36.58,19200.0,19.4194,19.4301,19.4194,19.4247,19200.0
2006-07-14 14:00:00,36.58,36.58,36.56,36.56,28100.0,19.4247,19.4247,19.4141,19.4141,28100.0
2006-07-14 14:05:00,36.56,36.6,36.56,36.6,9200.0,19.4141,19.4354,19.4141,19.4354,9200.0
2006-07-14 14:10:00,36.59,36.64,36.58,36.61,17400.0,19.4301,19.4566,19.4247,19.4407,17400.0
2006-07-14 14:15:00,36.63,36.67,36.59,36.63,36300.0,19.4513,19.4725,19.4301,19.4513,36300.0
2006-07-14 14:20:00,36.63,36.64,36.61,36.61,10900.0,19.4513,19.4566,19.4407,19.4407,10900.0
2006-07-14 14:25:00,36.61,36.62,36.58,36.6,20100.0,19.4407,19.446,19.4247,19.4354,20100.0
2006-07-14 14:30:00,36.59,36.63,36.59,36.62,12400.0,19.4301,19.4513,19.4301,19.446,12400.0
2006-07-14 14:35:00,36.62,36.63,36.62,36.62,10300.0,19.446,19.4513,19.446,19.446,10300.0
2006-07-14 14:40:00,36.62,36.63,36.59,36.6,12900.0,19.446,19.4513,19.4301,19.4354,12900.0
2006-07-14 14:45:00,36.62,36.66,36.62,36.66,26700.0,19.446,19.4672,19.446,19.4672,26700.0
2006-07-14 14:50:00,36.65,36.69,36.63,36.65,21600.0,19.4619,19.4832,19.4513,19.4619,21600.0
2006-07-14 14:55:00,36.65,36.66,36.63,36.65,14700.0,19.4619,19.4672,19.4513,19.4619,14700.0
2006-07-14 15:00:00,36.65,36.72,36.65,36.7,27700.0,19.4619,19.4991,19.4619,19.4885,27700.0
2006-07-14 15:05:00,36.7,36.76,36.7,36.72,8900.0,19.4885,19.5203,19.4885,19.4991,8900.0
2006-07-14 15:10:00,36.72,36.73,36.7,36.73,9300.0,19.4991,19.5044,19.4885,19.5044,9300.0
2006-07-14 15:15:00,36.73,36.74,36.72,36.73,20100.0,19.5044,19.5097,19.4991,19.5044,20100.0
2006-07-14 15:20:00,36.74,36.76,36.67,36.67,28600.0,19.5097,19.5203,19.4725,19.4725,28600.0
2006-07-14 15:25:00,36.66,36.73,36.64,36.71,85900.0,19.4672,19.5044,19.4566,19.4938,85900.0
2006-07-14 15:30:00,36.71,36.75,36.68,36.71,53600.0,19.4938,19.515,19.4778,19.4938,53600.0
2006-07-14 15:35:00,36.74,36.78,36.67,36.78,54000.0,19.5097,19.5309,19.4725,19.5309,54000.0
2006-07-14 15:40:00,36.79,36.85,36.75,36.81,36500.0,19.5363,19.5681,19.515,19.5469,36500.0
2006-07-14 15:45:00,36.81,36.96,36.81,36.96,50200.0,19.5469,19.6265,19.5469,19.6265,50200.0
2006-07-14 15:50:00,36.94,36.96,36.86,36.86,68300.0,19.6159,19.6265,19.5734,19.5734,68300.0
2006-07-14 15:55:00,36.86,36.87,36.75,36.75,110700.0,19.5734,19.5787,19.515,19.515,110700.0
2006-07-17 09:30:00,36.71,36.75,36.44,36.6,66100.0,19.4938,19.515,19.3504,19.4354,66100.0
2006-07-17 09:35:00,36.6,36.73,36.59,36.67,25300.0,19.4354,19.5044,19.4301,19.4725,25300.0
2006-07-17 09:40:00,36.67,36.68,36.56,36.59,20400.0,19.4725,19.4778,19.4141,19.4301,20400.0
2006-07-17 09:45:00,36.58,36.59,36.51,36.52,13200.0,19.4247,19.4301,19.3876,19.3929,13200.0
2006-07-17 09:50:00,36.55,36.61,36.53,36.55,7400.0,19.4088,19.4407,19.3982,19.4088,7400.0
2006-07-17 09:55:00,36.56,36.57,36.5,36.51,15500.0,19.4141,19.4194,19.3823,19.3876,15500.0
2006-07-17 10:00:00,36.5,36.53,36.46,36.47,26100.0,19.3823,19.3982,19.361,19.3663,26100.0
2006-07-17 10:05:00,36.46,36.49,36.42,36.45,20000.0,19.361,19.377,19.3398,19.3557,20000.0
2006-07-17 10:10:00,36.45,36.5,36.42,36.46,26300.0,19.3557,19.3823,19.3398,19.361,26300.0
2006-07-17 10:15:00,36.46,36.55,36.39,36.46,17200.0,19.361,19.4088,19.3238,19.361,17200.0
2006-07-17 10:20:00,36.48,36.51,36.42,36.46,7100.0,19.3716,19.3876,19.3398,19.361,7100.0
2006-07-17 10:25:00,36.43,36.51,36.36,36.38,16300.0,19.3451,19.3876,19.3079,19.3185,16300.0
2006-07-17 10:30:00,36.38,36.39,36.35,36.38,11400.0,19.3185,19.3238,19.3026,19.3185,11400.0
2006-07-17 10:35:00,36.37,36.37,36.35,36.36,15000.0,19.3132,19.3132,19.3026,19.3079,15000.0
2006-07-17 10:40:00,36.35,36.4,36.35,36.37,10100.0,19.3026,19.3292,19.3026,19.3132,10100.0
2006-07-17 10:45:00,36.37,36.48,36.37,36.37,12200.0,19.3132,19.3716,19.3132,19.3132,12200.0
2006-07-17 10:50:00,36.38,36.55,36.38,36.55,13400.0,19.3185,19.4088,19.3185,19.4088,13400.0
2006-07-17 10:55:00,36.55,36.71,36.54,36.65,20900.0,19.4088,19.4938,19.4035,19.4619,20900.0
2006-07-17 11:00:00,36.63,36.67,36.56,36.62,33600.0,19.4513,19.4725,19.4141,19.446,33600.0
2006-07-17 11:05:00,36.61,36.62,36.43,36.45,24200.0,19.4407,19.446,19.3451,19.3557,24200.0
2006-07-17 11:10:00,36.46,36.5,36.44,36.5,11000.0,19.361,19.3823,19.3504,19.3823,11000.0
2006-07-17 11:15:00,36.5,36.52,36.45,36.46,37600.0,19.3823,19.3929,19.3557,19.361,37600.0
2006-07-17 11:20:00,36.49,36.49,36.38,36.39,13900.0,19.377,19.377,19.3185,19.3238,13900.0
2006-07-17 11:25:00,36.37,36.45,36.37,36.45,11300.0,19.3132,19.3557,19.3132,19.3557,11300.0
2006-07-17 11:30:00,36.45,36.49,36.4,36.48,9300.0,19.3557,19.377,19.3292,19.3716,9300.0
2006-07-17 11:35:00,36.47,36.53,36.45,36.53,55400.0,19.3663,19.3982,19.3557,19.3982,55400.0
2006-07-17 11:40:00,36.53,36.65,36.53,36.63,11600.0,19.3982,19.4619,19.3982,19.4513,11600.0
2006-07-17 11:45:00,36.62,36.7,36.55,36.56,23800.0,19.446,19.4885,19.4088,19.4141,23800.0
2006-07-17 11:50:00,36.58,36.66,36.56,36.64,44500.0,19.4247,19.4672,19.4141,19.4566,44500.0
2006-07-17 11:55:00,36.65,36.71,36.61,36.61,34800.0,19.4619,19.4938,19.4407,19.4407,34800.0
2006-07-17 12:00:00,36.61,36.62,36.49,36.51,40200.0,19.4407,19.446,19.377,19.3876,40200.0
2006-07-17 12:05:00,36.5,36.56,36.48,36.53,33200.0,19.3823,19.4141,19.3716,19.3982,33200.0
2006-07-17 12:10:00,36.54,36.55,36.46,36.5,12400.0,19.4035,19.4088,19.361,19.3823,12400.0
2006-07-17 12:15:00,36.5,36.54,36.48,36.49,47500.0,19.3823,19.4035,19.3716,19.377,47500.0
2006-07-17 12:20:00,36.5,36.56,36.48,36.5,23900.0,19.3823,19.4141,19.3716,19.3823,23900.0
2006-07-17 12:25:00,36.5,36.54,36.45,36.45,34500.0,19.3823,19.4035,19.3557,19.3557,34500.0
2006-07-17 12:30:00,36.48,36.52,36.48,36.51,17900.0,19.3716,19.3929,19.3716,19.3876,17900.0
2006-07-17 12:35:00,36.5,36.51,36.45,36.5,25900.0,19.3823,19.3876,19.3557,19.3823,25900.0
2006-07-17 12:40:00,36.49,36.52,36.45,36.48,38300.0,19.377,19.3929,19.3557,19.3716,38300.0
2006-07-17 12:45:00,36.49,36.51,36.47,36.5,15400.0,19.377,19.3876,19.3663,19.3823,15400.0
2006-07-17 12:50:00,36.47,36.52,36.46,36.48,18600.0,19.3663,19.3929,19.361,19.3716,18600.0
2006-07-17 12:55:00,36.49,36.52,36.47,36.47,35000.0,19.377,19.3929,19.3663,19.3663,35000.0
2006-07-17 13:00:00,36.49,36.49,36.41,36.41,6900.0,19.377,19.377,19.3345,19.3345,6900.0
2006-07-17 13:05:00,36.41,36.48,36.4,36.48,38100.0,19.3345,19.3716,19.3292,19.3716,38100.0
2006-07-17 13:10:00,36.49,36.5,36.45,36.5,18900.0,19.377,19.3823,19.3557,19.3823,18900.0
2006-07-17 13:15:00,36.49,36.51,36.43,36.5,11400.0,19.377,19.3876,19.3451,19.3823,11400.0
2006-07-17 13:20:00,36.51,36.52,36.45,36.51,81000.0,19.3876,19.3929,19.3557,19.3876,81000.0
2006-07-17 13:25:00,36.5,36.55,36.49,36.49,27300.0,19.3823,19.4088,19.377,19.377,27300.0
2006-07-17 13:30:00,36.5,36.5,36.45,36.47,7000.0,19.3823,19.3823,19.3557,19.3663,7000.0
2006-07-17 13:35:00,36.47,36.49,36.45,36.46,6300.0,19.3663,19.377,19.3557,19.361,6300.0
2006-07-17 13:40:00,36.46,36.5,36.46,36.5,11500.0,19.361,19.3823,19.361,19.3823,11500.0
2006-07-17 13:45:00,36.5,36.5,36.47,36.49,8600.0,19.3823,19.3823,19.3663,19.377,8600.0
2006-07-17 13:50:00,36.48,36.54,36.48,36.49,52200.0,19.3716,19.4035,19.3716,19.377,52200.0
2006-07-17 13:55:00,36.49,36.53,36.49,36.52,7300.0,19.377,19.3982,19.377,19.3929,7300.0
2006-07-17 14:00:00,36.52,36.55,36.49,36.5,16400.0,19.3929,19.4088,19.377,19.3823,16400.0
2006-07-17 14:05:00,36.5,36.52,36.48,36.48,14900.0,19.3823,19.3929,19.3716,19.3716,14900.0
2006-07-17 14:10:00,36.49,36.5,36.49,36.5,9500.0,19.377,19.3823,19.377,19.3823,9500.0
2006-07-17 14:15:00,36.5,36.51,36.49,36.5,23100.0,19.3823,19.3876,19.377,19.3823,23100.0
2006-07-17 14:20:00,36.5,36.5,36.46,36.46,10200.0,19.3823,19.3823,19.361,19.361,10200.0
2006-07-17 14:25:00,36.46,36.51,36.46,36.49,13800.0,19.361,19.3876,19.361,19.377,13800.0
2006-07-17 14:30:00,36.49,36.51,36.46,36.47,26000.0,19.377,19.3876,19.361,19.3663,26000.0
2006-07-17 14:35:00,36.48,36.51,36.47,36.49,16500.0,19.3716,19.3876,19.3663,19.377,16500.0
2006-07-17 14:40:00,36.5,36.5,36.46,36.49,21600.0,19.3823,19.3823,19.361,19.377,21600.0
2006-07-17 14:45:00,36.48,36.5,36.47,36.47,11500.0,19.3716,19.3823,19.3663,19.3663,11500.0
2006-07-17 14:50:00,36.47,36.5,36.46,36.46,29700.0,19.3663,19.3823,19.361,19.361,29700.0
2006-07-17 14:55:00,36.48,36.49,36.46,36.46,14200.0,19.3716,19.377,19.361,19.361,14200.0
2006-07-17 15:00:00,36.47,36.5,36.41,36.42,42200.0,19.3663,19.3823,19.3345,19.3398,42200.0
2006-07-17 15:05:00,36.42,36.43,36.4,36.41,30600.0,19.3398,19.3451,19.3292,19.3345,30600.0
2006-07-17 15:10:00,36.42,36.47,36.39,36.46,38600.0,19.3398,19.3663,19.3238,19.361,38600.0
2006-07-17 15:15:00,36.46,36.47,36.4,36.46,44100.0,19.361,19.3663,19.3292,19.361,44100.0
2006-07-17 15:20:00,36.47,36.49,36.41,36.42,50600.0,19.3663,19.377,19.3345,19.3398,50600.0
2006-07-17 15:25:00,36.42,36.43,36.35,36.35,34100.0,19.3398,19.3451,19.3026,19.3026,34100.0
2006-07-17 15:30:00,36.36,36.37,36.33,36.35,25700.0,19.3079,19.3132,19.292,19.3026,25700.0
2006-07-17 15:35:00,36.36,36.47,36.35,36.46,18100.0,19.3079,19.3663,19.3026,19.361,18100.0
2006-07-17 15:40:00,36.47,36.52,36.45,36.5,70000.0,19.3663,19.3929,19.3557,19.3823,70000.0
2006-07-17 15:45:00,36.5,36.52,36.49,36.5,58800.0,19.3823,19.3929,19.377,19.3823,58800.0
2006-07-17 15:50:00,36.5,36.56,36.49,36.54,47700.0,19.3823,19.4141,19.377,19.4035,47700.0
2006-07-17 15:55:00,36.53,36.55,36.48,36.53,79100.0,19.3982,19.4088,19.3716,19.3982,79100.0
2006-07-18 09:30:00,36.41,36.69,36.41,36.63,60500.0,19.3345,19.4832,19.3345,19.4513,60500.0
2006-07-18 09:35:00,36.62,36.66,36.57,36.59,7500.0,19.446,19.4672,19.4194,19.4301,7500.0
2006-07-18 09:40:00,36.58,36.63,36.57,36.6,22900.0,19.4247,19.4513,19.4194,19.4354,22900.0
2006-07-18 09:45:00,36.6,36.64,36.6,36.6,15200.0,19.4354,19.4566,19.4354,19.4354,15200.0
2006-07-18 09:50:00,36.61,36.61,36.51,36.51,14400.0,19.4407,19.4407,19.3876,19.3876,14400.0
2006-07-18 09:55:00,36.54,36.66,36.51,36.59,17500.0,19.4035,19.4672,19.3876,19.4301,17500.0
2006-07-18 10:00:00,36.59,36.63,36.44,36.46,31100.0,19.4301,19.4513,19.3504,19.361,31100.0
2006-07-18 10:05:00,36.44,36.47,36.44,36.44,9800.0,19.3504,19.3663,19.3504,19.3504,9800.0
2006-07-18 10:10:00,36.44,36.45,36.41,36.41,14300.0,19.3504,19.3557,19.3345,19.3345,14300.0
2006-07-18 10:15:00,36.4,36.4,36.27,36.3,19400.0,19.3292,19.3292,19.2601,19.2761,19400.0
2006-07-18 10:20:00,36.28,36.36,36.27,36.36,12600.0,19.2654,19.3079,19.2601,19.3079,12600.0
2006-07-18 10:25:00,36.35,36.38,36.35,36.36,23200.0,19.3026,19.3185,19.3026,19.3079,23200.0
2006-07-18 10:30:00,36.36,36.41,36.35,36.35,12000.0,19.3079,19.3345,19.3026,19.3026,12000.0
2006-07-18 10:35:00,36.36,36.41,36.35,36.38,8000.0,19.3079,19.3345,19.3026,19.3185,8000.0
2006-07-18 10:40:00,36.4,36.42,36.36,36.38,6900.0,19.3292,19.3398,19.3079,19.3185,6900.0
2006-07-18 10:45:00,36.4,36.48,36.4,36.46,14300.0,19.3292,19.3716,19.3292,19.361,14300.0
2006-07-18 10:50:00,36.44,36.48,36.44,36.47,9000.0,19.3504,19.3716,19.3504,19.3663,9000.0
2006-07-18 10:55:00,36.48,36.5,36.46,36.46,13400.0,19.3716,19.3823,19.361,19.361,13400.0
2006-07-18 11:00:00,36.46,36.47,36.34,36.35,26700.0,19.361,19.3663,19.2973,19.3026,26700.0
2006-07-18 11:05:00,36.33,36.39,36.3,36.35,6400.0,19.292,19.3238,19.2761,19.3026,6400.0
2006-07-18 11:10:00,36.37,36.37,36.27,36.28,5000.0,19.3132,19.3132,19.2601,19.2654,5000.0
2006-07-18 11:15:00,36.27,36.33,36.25,36.31,11300.0,19.2601,19.292,19.2495,19.2814,11300.0
2006-07-18 11:20:00,36.31,36.31,36.25,36.25,8500.0,19.2814,19.2814,19.2495,19.2495,8500.0
2006-07-18 11:25:00,36.28,36.39,36.28,36.39,7600.0,19.2654,19.3238,19.2654,19.3238,7600.0
2006-07-18 11:30:00,36.39,36.4,36.35,36.38,22900.0,19.3238,19.3292,19.3026,19.3185,22900.0
2006-07-18 11:35:00,36.37,36.43,36.37,36.43,7100.0,19.3132,19.3451,19.3132,19.3451,7100.0
2006-07-18 11:40:00,36.44,36.48,36.41,36.47,5800.0,19.3504,19.3716,19.3345,19.3663,5800.0
2006-07-18 11:45:00,36.48,36.5,36.46,36.47,14100.0,19.3716,19.3823,19.361,19.3663,14100.0
2006-07-18 11:50:00,36.47,36.5,36.47,36.49,10200.0,19.3663,19.3823,19.3663,19.377,10200.0
2006-07-18 11:55:00,36.47,36.47,36.42,36.46,5900.0,19.3663,19.3663,19.3398,19.361,5900.0
2006-07-18 12:00:00,36.45,36.46,36.37,36.37,4200.0,19.3557,19.361,19.3132,19.3132,4200.0
2006-07-18 12:05:00,36.37,36.39,36.37,36.37,3700.0,19.3132,19.3238,19.3132,19.3132,3700.0
2006-07-18 12:10:00,36.37,36.38,36.37,36.38,3800.0,19.3132,19.3185,19.3132,19.3185,3800.0
2006-07-18 12:15:00,36.37,36.38,36.37,36.37,1900.0,19.3132,19.3185,19.3132,19.3132,1900.0
2006-07-18 12:20:00,36.38,36.38,36.37,36.37,4000.0,19.3185,19.3185,19.3132,19.3132,4000.0
2006-07-18 12:25:00,36.38,36.42,36.38,36.42,6000.0,19.3185,19.3398,19.3185,19.3398,6000.0
2006-07-18 12:30:00,36.4,36.41,36.38,36.38,1800.0,19.3292,19.3345,19.3185,19.3185,1800.0
2006-07-18 12:35:00,36.37,36.42,36.37,36.39,8800.0,19.3132,19.3398,19.3132,19.3238,8800.0
2006-07-18 12:40:00,36.42,36.49,36.42,36.48,4400.0,19.3398,19.377,19.3398,19.3716,4400.0
2006-07-18 12:45:00,36.48,36.51,36.45,36.49,19400.0,19.3716,19.3876,19.3557,19.377,19400.0
2006-07-18 12:50:00,36.49,36.49,36.39,36.39,2400.0,19.377,19.377,19.3238,19.3238,2400.0
2006-07-18 12:55:00,36.4,36.4,36.29,36.29,12100.0,19.3292,19.3292,19.2707,19.2707,12100.0
2006-07-18 13:00:00,36.3,36.3,36.24,36.26,6400.0,19.2761,19.2761,19.2442,19.2548,6400.0
2006-07-18 13:05:00,36.28,36.28,36.26,36.27,2100.0,19.2654,19.2654,19.2548,19.2601,2100.0
2006-07-18 13:10:00,36.27,36.3,36.25,36.3,9200.0,19.2601,19.2761,19.2495,19.2761,9200.0
2006-07-18 13:15:00,36.27,36.27,36.23,36.25,13200.0,19.2601,19.2601,19.2389,19.2495,13200.0
2006-07-18 13:20:00,36.25,36.25,36.12,36.15,27400.0,19.2495,19.2495,19.1805,19.1964,27400.0
2006-07-18 13:25:00,36.16,36.17,36.14,36.15,3300.0,19.2017,19.207,19.1911,19.1964,3300.0
2006-07-18 13:30:00,36.15,36.15,36.07,36.11,8900.0,19.1964,19.1964,19.1539,19.1752,8900.0
2006-07-18 13:35:00,36.1,36.19,36.1,36.19,6300.0,19.1699,19.2176,19.1699,19.2176,6300.0
2006-07-18 13:40:00,36.19,36.19,36.09,36.11,5900.0,19.2176,19.2176,19.1645,19.1752,5900.0
2006-07-18 13:45:00,36.11,36.11,36.02,36.05,13200.0,19.1752,19.1752,19.1274,19.1433,13200.0
2006-07-18 13:50:00,36.06,36.13,36.03,36.13,6700.0,19.1486,19.1858,19.1327,19.1858,6700.0
2006-07-18 13:55:00,36.12,36.18,36.06,36.12,22700.0,19.1805,19.2123,19.1486,19.1805,22700.0
2006-07-18 14:00:00,36.16,36.25,36.14,36.22,15800.0,19.2017,19.2495,19.1911,19.2336,15800.0
2006-07-18 14:05:00,36.21,36.24,36.2,36.21,7700.0,19.2283,19.2442,19.223,19.2283,7700.0
2006-07-18 14:10:00,36.22,36.22,36.1,36.12,16000.0,19.2336,19.2336,19.1699,19.1805,16000.0
2006-07-18 14:15:00,36.12,36.22,36.1,36.12,19300.0,19.1805,19.2336,19.1699,19.1805,19300.0
2006-07-18 14:20:00,36.13,36.15,36.12,36.12,12200.0,19.1858,19.1964,19.1805,19.1805,12200.0
2006-07-18 14:25:00,36.12,36.19,36.12,36.14,42900.0,19.1805,19.2176,19.1805,19.1911,42900.0
2006-07-18 14:30:00,36.16,36.17,36.1,36.11,22400.0,19.2017,19.207,19.1699,19.1752,22400.0
2006-07-18 14:35:00,36.13,36.23,36.13,36.19,31700.0,19.1858,19.2389,19.1858,19.2176,31700.0
2006-07-18 14:40:00,36.2,36.22,36.12,36.16,22500.0,19.223,19.2336,19.1805,19.2017,22500.0
2006-07-18 14:45:00,36.16,36.16,36.12,36.15,11300.0,19.2017,19.2017,19.1805,19.1964,11300.0
2006-07-18 14:50:00,36.14,36.22,36.12,36.15,21200.0,19.1911,19.2336,19.1805,19.1964,21200.0
2006-07-18 14:55:00,36.17,36.17,36.12,36.15,7000.0,19.207,19.207,19.1805,19.1964,7000.0
2006-07-18 15:00:00,36.14,36.15,36.1,36.11,18300.0,19.1911,19.1964,19.1699,19.1752,18300.0
2006-07-18 15:05:00,36.1,36.14,36.07,36.1,32200.0,19.1699,19.1911,19.1539,19.1699,32200.0
2006-07-18 15:10:00,36.11,36.11,36.02,36.1,43600.0,19.1752,19.1752,19.1274,19.1699,43600.0
2006-07-18 15:15:00,36.09,36.15,36.09,36.15,4000.0,19.1645,19.1964,19.1645,19.1964,4000.0
2006-07-18 15:20:00,36.15,36.15,36.04,36.09,21100.0,19.1964,19.1964,19.138,19.1645,21100.0
2006-07-18 15:25:00,36.06,36.09,36.04,36.08,50100.0,19.1486,19.1645,19.138,19.1592,50100.0
2006-07-18 15:30:00,36.08,36.21,36.06,36.2,47300.0,19.1592,19.2283,19.1486,19.223,47300.0
2006-07-18 15:35:00,36.2,36.24,36.15,36.17,31600.0,19.223,19.2442,19.1964,19.207,31600.0
2006-07-18 15:40:00,36.17,36.35,36.17,36.35,35800.0,19.207,19.3026,19.207,19.3026,35800.0
2006-07-18 15:45:00,36.35,36.5,36.34,36.39,49800.0,19.3026,19.3823,19.2973,19.3238,49800.0
2006-07-18 15:50:00,36.39,36.41,36.3,36.31,41300.0,19.3238,19.3345,19.2761,19.2814,41300.0
2006-07-18 15:55:00,36.31,36.33,36.27,36.29,86300.0,19.2814,19.292,19.2601,19.2707,86300.0
2006-07-19 09:30:00,36.37,36.8,36.26,36.33,40100.0,19.3132,19.5416,19.2548,19.292,40100.0
2006-07-19 09:35:00,36.43,36.66,36.43,36.65,22700.0,19.3451,19.4672,19.3451,19.4619,22700.0
2006-07-19 09:40:00,36.64,36.79,36.64,36.78,14800.0,19.4566,19.5363,19.4566,19.5309,14800.0
2006-07-19 09:45:00,36.75,36.87,36.73,36.79,18600.0,19.515,19.5787,19.5044,19.5363,18600.0
2006-07-19 09:50:00,36.8,36.87,36.77,36.87,17000.0,19.5416,19.5787,19.5256,19.5787,17000.0
2006-07-19 09:55:00,36.87,36.88,36.82,36.88,8800.0,19.5787,19.584,19.5522,19.584,8800.0
2006-07-19 10:00:00,36.88,37.16,36.87,37.05,38400.0,19.584,19.7327,19.5787,19.6743,38400.0
2006-07-19 10:05:00,37.03,37.04,36.9,36.9,16400.0,19.6637,19.669,19.5947,19.5947,16400.0
2006-07-19 10:10:00,36.9,36.92,36.84,36.89,13400.0,19.5947,19.6053,19.5628,19.5894,13400.0
2006-07-19 10:15:00,36.89,36.89,36.76,36.78,14000.0,19.5894,19.5894,19.5203,19.5309,14000.0
2006-07-19 10:20:00,36.78,36.79,36.56,36.59,18700.0,19.5309,19.5363,19.4141,19.4301,18700.0
2006-07-19 10:25:00,36.6,36.88,36.56,36.85,14400.0,19.4354,19.584,19.4141,19.5681,14400.0
2006-07-19 10:30:00,36.85,36.9,36.81,36.82,9600.0,19.5681,19.5947,19.5469,19.5522,9600.0
2006-07-19 10:35:00,36.81,37.04,36.79,36.84,17600.0,19.5469,19.669,19.5363,19.5628,17600.0
2006-07-19 10:40:00,36.88,36.99,36.8,36.93,24200.0,19.584,19.6425,19.5416,19.6106,24200.0
2006-07-19 10:45:00,36.92,36.93,36.75,36.75,15500.0,19.6053,19.6106,19.515,19.515,15500.0
2006-07-19 10:50:00,36.78,36.85,36.7,36.7,14200.0,19.5309,19.5681,19.4885,19.4885,14200.0
2006-07-19 10:55:00,36.71,36.74,36.67,36.67,14000.0,19.4938,19.5097,19.4725,19.4725,14000.0
2006-07-19 11:00:00,36.69,36.73,36.6,36.73,11200.0,19.4832,19.5044,19.4354,19.5044,11200.0
2006-07-19 11:05:00,36.73,36.79,36.69,36.72,7500.0,19.5044,19.5363,19.4832,19.4991,7500.0
2006-07-19 11:10:00,36.7,36.78,36.68,36.72,13100.0,19.4885,19.5309,19.4778,19.4991,13100.0
2006-07-19 11:15:00,36.69,36.8,36.69,36.8,16900.0,19.4832,19.5416,19.4832,19.5416,16900.0
2006-07-19 11:20:00,36.81,36.81,36.62,36.69,21200.0,19.5469,19.5469,19.446,19.4832,21200.0
2006-07-19 11:25:00,36.7,36.74,36.69,36.74,7700.0,19.4885,19.5097,19.4832,19.5097,7700.0
2006-07-19 11:30:00,36.74,36.75,36.66,36.7,15800.0,19.5097,19.515,19.4672,19.4885,15800.0
2006-07-19 11:35:00,36.7,36.75,36.64,36.75,9400.0,19.4885,19.515,19.4566,19.515,9400.0
2006-07-19 11:40:00,36.75,36.75,36.61,36.63,13000.0,19.515,19.515,19.4407,19.4513,13000.0
2006-07-19 11:45:00,36.63,36.74,36.63,36.7,7700.0,19.4513,19.5097,19.4513,19.4885,7700.0
2006-07-19 11:50:00,36.7,36.78,36.7,36.75,8200.0,19.4885,19.5309,19.4885,19.515,8200.0
2006-07-19 11:55:00,36.74,36.74,36.69,36.74,8800.0,19.5097,19.5097,19.4832,19.5097,8800.0
2006-07-19 12:00:00,36.72,36.74,36.65,36.65,15600.0,19.4991,19.5097,19.4619,19.4619,15600.0
2006-07-19 12:05:00,36.62,36.63,36.56,36.58,30100.0,19.446,19.4513,19.4141,19.4247,30100.0
2006-07-19 12:10:00,36.57,36.61,36.52,36.55,23800.0,19.4194,19.4407,19.3929,19.4088,23800.0
2006-07-19 12:15:00,36.57,36.61,36.54,36.61,12000.0,19.4194,19.4407,19.4035,19.4407,12000.0
2006-07-19 12:20:00,36.62,36.68,36.62,36.67,3000.0,19.446,19.4778,19.446,19.4725,3000.0
2006-07-19 12:25:00,36.67,36.7,36.66,36.7,4400.0,19.4725,19.4885,19.4672,19.4885,4400.0
2006-07-19 12:30:00,36.72,36.73,36.71,36.73,4000.0,19.4991,19.5044,19.4938,19.5044,4000.0
2006-07-19 12:35:00,36.73,36.79,36.72,36.77,4400.0,19.5044,19.5363,19.4991,19.5256,4400.0
2006-07-19 12:40:00,36.79,36.79,36.74,36.74,5900.0,19.5363,19.5363,19.5097,19.5097,5900.0
2006-07-19 12:45:00,36.73,36.75,36.69,36.7,4800.0,19.5044,19.515,19.4832,19.4885,4800.0
2006-07-19 12:50:00,36.7,36.71,36.65,36.68,10900.0,19.4885,19.4938,19.4619,19.4778,10900.0
2006-07-19 12:55:00,36.68,36.84,36.68,36.79,11900.0,19.4778,19.5628,19.4778,19.5363,11900.0
2006-07-19 13:00:00,36.8,36.85,36.77,36.77,6600.0,19.5416,19.5681,19.5256,19.5256,6600.0
2006-07-19 13:05:00,36.8,36.89,36.8,36.87,8400.0,19.5416,19.5894,19.5416,19.5787,8400.0
2006-07-19 13:10:00,36.86,36.94,36.83,36.92,11900.0,19.5734,19.6159,19.5575,19.6053,11900.0
2006-07-19 13:15:00,36.91,36.92,36.89,36.91,2100.0,19.6,19.6053,19.5894,19.6,2100.0
2006-07-19 13:20:00,36.9,36.91,36.88,36.91,6800.0,19.5947,19.6,19.584,19.6,6800.0
2006-07-19 13:25:00,36.91,36.98,36.91,36.92,6000.0,19.6,19.6372,19.6,19.6053,6000.0
2006-07-19 13:30:00,36.9,36.96,36.88,36.92,6800.0,19.5947,19.6265,19.584,19.6053,6800.0
2006-07-19 13:35:00,36.91,36.93,36.87,36.89,6700.0,19.6,19.6106,19.5787,19.5894,6700.0
2006-07-19 13:40:00,36.86,36.86,36.83,36.83,2200.0,19.5734,19.5734,19.5575,19.5575,2200.0
2006-07-19 13:45:00,36.83,36.84,36.79,36.8,3600.0,19.5575,19.5628,19.5363,19.5416,3600.0
2006-07-19 13:50:00,36.79,36.79,36.71,36.73,6000.0,19.5363,19.5363,19.4938,19.5044,6000.0
2006-07-19 13:55:00,36.73,36.77,36.73,36.77,4000.0,19.5044,19.5256,19.5044,19.5256,4000.0
2006-07-19 14:00:00,36.77,36.81,36.76,36.77,4600.0,19.5256,19.5469,19.5203,19.5256,4600.0
2006-07-19 14:05:00,36.76,36.77,36.75,36.75,3000.0,19.5203,19.5256,19.515,19.515,3000.0
2006-07-19 14:10:00,36.76,36.8,36.76,36.79,12700.0,19.5203,19.5416,19.5203,19.5363,12700.0
2006-07-19 14:15:00,36.8,36.8,36.74,36.76,7400.0,19.5416,19.5416,19.5097,19.5203,7400.0
2006-07-19 14:20:00,36.75,36.8,36.75,36.8,11100.0,19.515,19.5416,19.515,19.5416,11100.0
2006-07-19 14:25:00,36.79,36.98,36.79,36.89,19500.0,19.5363,19.6372,19.5363,19.5894,19500.0
2006-07-19 14:30:00,36.9,36.97,36.88,36.88,14900.0,19.5947,19.6318,19.584,19.584,14900.0
2006-07-19 14:35:00,36.87,36.87,36.82,36.84,8100.0,19.5787,19.5787,19.5522,19.5628,8100.0
2006-07-19 14:40:00,36.85,36.94,36.85,36.89,12200.0,19.5681,19.6159,19.5681,19.5894,12200.0
2006-07-19 14:45:00,36.9,36.93,36.83,36.83,9000.0,19.5947,19.6106,19.5575,19.5575,9000.0
2006-07-19 14:50:00,36.82,36.85,36.81,36.81,11400.0,19.5522,19.5681,19.5469,19.5469,11400.0
2006-07-19 14:55:00,36.81,36.86,36.79,36.82,9600.0,19.5469,19.5734,19.5363,19.5522,9600.0
2006-07-19 15:00:00,36.82,36.83,36.76,36.76,16700.0,19.5522,19.5575,19.5203,19.5203,16700.0
2006-07-19 15:05:00,36.77,36.78,36.75,36.76,8400.0,19.5256,19.5309,19.515,19.5203,8400.0
2006-07-19 15:10:00,36.75,36.77,36.71,36.71,8700.0,19.515,19.5256,19.4938,19.4938,8700.0
2006-07-19 15:15:00,36.72,36.74,36.65,36.71,24300.0,19.4991,19.5097,19.4619,19.4938,24300.0
2006-07-19 15:20:00,36.71,36.76,36.71,36.73,9500.0,19.4938,19.5203,19.4938,19.5044,9500.0
2006-07-19 15:25:00,36.74,36.75,36.69,36.71,29200.0,19.5097,19.515,19.4832,19.4938,29200.0
2006-07-19 15:30:00,36.7,36.72,36.69,36.72,22200.0,19.4885,19.4991,19.4832,19.4991,22200.0
2006-07-19 15:35:00,36.71,36.73,36.63,36.63,34800.0,19.4938,19.5044,19.4513,19.4513,34800.0
2006-07-19 15:40:00,36.63,36.67,36.61,36.62,29900.0,19.4513,19.4725,19.4407,19.446,29900.0
2006-07-19 15:45:00,36.62,36.64,36.58,36.6,41500.0,19.446,19.4566,19.4247,19.4354,41500.0
2006-07-19 15:50:00,36.59,36.65,36.57,36.57,63700.0,19.4301,19.4619,19.4194,19.4194,63700.0
2006-07-19 15:55:00,36.57,36.6,36.53,36.56,62200.0,19.4194,19.4354,19.3982,19.4141,62200.0
2006-07-20 09:30:00,36.49,36.5,36.2,36.24,68200.0,19.377,19.3823,19.223,19.2442,68200.0
2006-07-20 09:35:00,36.24,36.28,36.13,36.17,34100.0,19.2442,19.2654,19.1858,19.207,34100.0
2006-07-20 09:40:00,36.18,36.18,36.1,36.13,15300.0,19.2123,19.2123,19.1699,19.1858,15300.0
2006-07-20 09:45:00,36.13,36.25,36.09,36.17,34100.0,19.1858,19.2495,19.1645,19.207,34100.0
2006-07-20 09:50:00,36.15,36.27,36.15,36.24,16000.0,19.1964,19.2601,19.1964,19.2442,16000.0
2006-07-20 09:55:00,36.24,36.29,36.2,36.2,8500.0,19.2442,19.2707,19.223,19.223,8500.0
2006-07-20 10:00:00,36.22,36.29,36.19,36.28,15100.0,19.2336,19.2707,19.2176,19.2654,15100.0
2006-07-20 10:05:00,36.26,36.31,36.23,36.25,13400.0,19.2548,19.2814,19.2389,19.2495,13400.0
2006-07-20 10:10:00,36.22,36.25,36.19,36.2,10800.0,19.2336,19.2495,19.2176,19.223,10800.0
2006-07-20 10:15:00,36.2,36.22,36.12,36.16,11900.0,19.223,19.2336,19.1805,19.2017,11900.0
2006-07-20 10:20:00,36.16,36.23,36.12,36.2,21600.0,19.2017,19.2389,19.1805,19.223,21600.0
2006-07-20 10:25:00,36.24,36.24,36.11,36.13,12500.0,19.2442,19.2442,19.1752,19.1858,12500.0
2006-07-20 10:30:00,36.12,36.12,36.04,36.08,21300.0,19.1805,19.1805,19.138,19.1592,21300.0
2006-07-20 10:35:00,36.07,36.14,36.06,36.07,14600.0,19.1539,19.1911,19.1486,19.1539,14600.0
2006-07-20 10:40:00,36.07,36.07,35.89,35.89,39400.0,19.1539,19.1539,19.0583,19.0583,39400.0
2006-07-20 10:45:00,35.89,35.96,35.88,35.92,28900.0,19.0583,19.0955,19.053,19.0743,28900.0
2006-07-20 10:50:00,35.92,35.97,35.87,35.96,26700.0,19.0743,19.1008,19.0477,19.0955,26700.0
2006-07-20 10:55:00,35.94,36.03,35.92,36.01,18500.0,19.0849,19.1327,19.0743,19.1221,18500.0
2006-07-20 11:00:00,35.98,36.01,35.97,36.0,12500.0,19.1061,19.1221,19.1008,19.1168,12500.0
2006-07-20 11:05:00,35.99,36.03,35.97,36.01,13400.0,19.1114,19.1327,19.1008,19.1221,13400.0
2006-07-20 11:10:00,36.02,36.08,36.02,36.03,13200.0,19.1274,19.1592,19.1274,19.1327,13200.0
2006-07-20 11:15:00,36.03,36.03,35.96,36.0,12500.0,19.1327,19.1327,19.0955,19.1168,12500.0
2006-07-20 11:20:00,36.0,36.03,35.97,36.01,6100.0,19.1168,19.1327,19.1008,19.1221,6100.0
2006-07-20 11:25:00,36.01,36.07,35.99,36.01,9900.0,19.1221,19.1539,19.1114,19.1221,9900.0
2006-07-20 11:30:00,35.98,36.02,35.98,36.0,9300.0,19.1061,19.1274,19.1061,19.1168,9300.0
2006-07-20 11:35:00,35.99,36.0,35.99,36.0,6800.0,19.1114,19.1168,19.1114,19.1168,6800.0
2006-07-20 11:40:00,36.0,36.02,35.99,36.01,7700.0,19.1168,19.1274,19.1114,19.1221,7700.0
2006-07-20 11:45:00,36.02,36.07,36.0,36.07,16200.0,19.1274,19.1539,19.1168,19.1539,16200.0
2006-07-20 11:50:00,36.09,36.11,36.04,36.07,11900.0,19.1645,19.1752,19.138,19.1539,11900.0
2006-07-20 11:55:00,36.07,36.13,36.07,36.1,7500.0,19.1539,19.1858,19.1539,19.1699,7500.0
2006-07-20 12:00:00,36.11,36.15,36.1,36.1,11300.0,19.1752,19.1964,19.1699,19.1699,11300.0
2006-07-20 12:05:00,36.09,36.1,36.05,36.08,14100.0,19.1645,19.1699,19.1433,19.1592,14100.0
2006-07-20 12:10:00,36.1,36.1,36.01,36.03,6400.0,19.1699,19.1699,19.1221,19.1327,6400.0
2006-07-20 12:15:00,36.02,36.03,35.99,36.02,11200.0,19.1274,19.1327,19.1114,19.1274,11200.0
2006-07-20 12:20:00,36.0,36.02,35.97,35.98,9600.0,19.1168,19.1274,19.1008,19.1061,9600.0
2006-07-20 12:25:00,35.99,36.0,35.94,35.94,29000.0,19.1114,19.1168,19.0849,19.0849,29000.0
2006-07-20 12:30:00,35.94,36.0,35.81,35.84,29000.0,19.0849,19.1168,19.0159,19.0318,29000.0
2006-07-20 12:35:00,35.82,35.84,35.77,35.78,24000.0,19.0212,19.0318,18.9946,18.9999,24000.0
2006-07-20 12:40:00,35.76,35.82,35.76,35.79,15700.0,18.9893,19.0212,18.9893,19.0052,15700.0
2006-07-20 12:45:00,35.78,35.8,35.73,35.73,21800.0,18.9999,19.0105,18.9734,18.9734,21800.0
2006-07-20 12:50:00,35.74,35.76,35.69,35.71,28300.0,18.9787,18.9893,18.9521,18.9628,28300.0
2006-07-20 12:55:00,35.71,35.73,35.69,35.7,22800.0,18.9628,18.9734,18.9521,18.9574,22800.0
2006-07-20 13:00:00,35.7,35.77,35.69,35.72,30800.0,18.9574,18.9946,18.9521,18.9681,30800.0
2006-07-20 13:05:00,35.7,35.73,35.67,35.72,24100.0,18.9574,18.9734,18.9415,18.9681,24100.0
2006-07-20 13:10:00,35.72,35.72,35.65,35.68,24900.0,18.9681,18.9681,18.9309,18.9468,24900.0
2006-07-20 13:15:00,35.69,35.72,35.63,35.67,34700.0,18.9521,18.9681,18.9203,18.9415,34700.0
2006-07-20 13:20:00,35.66,35.73,35.66,35.7,36000.0,18.9362,18.9734,18.9362,18.9574,36000.0
2006-07-20 13:25:00,35.69,35.72,35.67,35.71,19400.0,18.9521,18.9681,18.9415,18.9628,19400.0
2006-07-20 13:30:00,35.7,35.71,35.68,35.7,13900.0,18.9574,18.9628,18.9468,18.9574,13900.0
2006-07-20 13:35:00,35.69,35.72,35.69,35.69,9600.0,18.9521,18.9681,18.9521,18.9521,9600.0
2006-07-20 13:40:00,35.7,35.71,35.6,35.61,25500.0,18.9574,18.9628,18.9043,18.9097,25500.0
2006-07-20 13:45:00,35.61,35.64,35.54,35.64,11500.0,18.9097,18.9256,18.8725,18.9256,11500.0
2006-07-20 13:50:00,35.65,35.67,35.61,35.64,7400.0,18.9309,18.9415,18.9097,18.9256,7400.0
2006-07-20 13:55:00,35.66,35.67,35.62,35.64,21300.0,18.9362,18.9415,18.915,18.9256,21300.0
2006-07-20 14:00:00,35.64,35.74,35.57,35.61,57600.0,18.9256,18.9787,18.8884,18.9097,57600.0
2006-07-20 14:05:00,35.6,35.62,35.5,35.56,19100.0,18.9043,18.915,18.8512,18.8831,19100.0
2006-07-20 14:10:00,35.53,35.58,35.44,35.54,47000.0,18.8672,18.8937,18.8194,18.8725,47000.0
2006-07-20 14:15:00,35.53,35.55,35.42,35.47,27000.0,18.8672,18.8778,18.8088,18.8353,27000.0
2006-07-20 14:20:00,35.45,35.5,35.42,35.45,25100.0,18.8247,18.8512,18.8088,18.8247,25100.0
2006-07-20 14:25:00,35.43,35.5,35.43,35.47,31800.0,18.8141,18.8512,18.8141,18.8353,31800.0
2006-07-20 14:30:00,35.47,35.53,35.46,35.49,30500.0,18.8353,18.8672,18.83,18.8459,30500.0
2006-07-20 14:35:00,35.5,35.53,35.49,35.53,44100.0,18.8512,18.8672,18.8459,18.8672,44100.0
2006-07-20 14:40:00,35.51,35.57,35.48,35.52,32600.0,18.8566,18.8884,18.8406,18.8619,32600.0
2006-07-20 14:45:00,35.53,35.59,35.47,35.59,39900.0,18.8672,18.899,18.8353,18.899,39900.0
2006-07-20 14:50:00,35.59,35.64,35.49,35.5,46600.0,18.899,18.9256,18.8459,18.8512,46600.0
2006-07-20 14:55:00,35.52,35.52,35.46,35.48,26500.0,18.8619,18.8619,18.83,18.8406,26500.0
2006-07-20 15:00:00,35.48,35.57,35.47,35.5,61500.0,18.8406,18.8884,18.8353,18.8512,61500.0
2006-07-20 15:05:00,35.52,35.61,35.52,35.55,28000.0,18.8619,18.9097,18.8619,18.8778,28000.0
2006-07-20 15:10:00,35.55,35.57,35.51,35.51,47200.0,18.8778,18.8884,18.8566,18.8566,47200.0
2006-07-20 15:15:00,35.51,35.63,35.51,35.54,36100.0,18.8566,18.9203,18.8566,18.8725,36100.0
2006-07-20 15:20:00,35.54,35.54,35.47,35.48,26400.0,18.8725,18.8725,18.8353,18.8406,26400.0
2006-07-20 15:25:00,35.49,35.54,35.46,35.54,35500.0,18.8459,18.8725,18.83,18.8725,35500.0
2006-07-20 15:30:00,35.53,35.59,35.51,35.54,40600.0,18.8672,18.899,18.8566,18.8725,40600.0
2006-07-20 15:35:00,35.55,35.62,35.54,35.59,47300.0,18.8778,18.915,18.8725,18.899,47300.0
2006-07-20 15:40:00,35.59,35.61,35.56,35.57,69800.0,18.899,18.9097,18.8831,18.8884,69800.0
2006-07-20 15:45:00,35.56,35.67,35.56,35.63,47400.0,18.8831,18.9415,18.8831,18.9203,47400.0
2006-07-20 15:50:00,35.63,35.67,35.57,35.61,87700.0,18.9203,18.9415,18.8884,18.9097,87700.0
2006-07-20 15:55:00,35.6,35.61,35.55,35.55,72100.0,18.9043,18.9097,18.8778,18.8778,72100.0
2006-07-21 09:30:00,35.25,35.49,35.21,35.32,772600.0,18.7185,18.8459,18.6972,18.7557,772600.0
2006-07-21 09:35:00,35.31,35.37,35.1,35.34,49800.0,18.7503,18.7822,18.6388,18.7663,49800.0
2006-07-21 09:40:00,35.34,35.52,35.3,35.44,55500.0,18.7663,18.8619,18.745,18.8194,55500.0
2006-07-21 09:45:00,35.4,35.47,35.17,35.22,15700.0,18.7981,18.8353,18.676,18.7026,15700.0
2006-07-21 09:50:00,35.26,35.33,35.21,35.24,28700.0,18.7238,18.761,18.6972,18.7132,28700.0
2006-07-21 09:55:00,35.24,35.4,35.22,35.32,30400.0,18.7132,18.7981,18.7026,18.7557,30400.0
2006-07-21 10:00:00,35.3,35.46,35.26,35.43,35700.0,18.745,18.83,18.7238,18.8141,35700.0
2006-07-21 10:05:00,35.44,35.5,35.4,35.43,30700.0,18.8194,18.8512,18.7981,18.8141,30700.0
2006-07-21 10:10:00,35.44,35.52,35.42,35.5,27400.0,18.8194,18.8619,18.8088,18.8512,27400.0
2006-07-21 10:15:00,35.47,35.66,35.47,35.59,42800.0,18.8353,18.9362,18.8353,18.899,42800.0
2006-07-21 10:20:00,35.6,35.66,35.55,35.55,36900.0,18.9043,18.9362,18.8778,18.8778,36900.0
2006-07-21 10:25:00,35.56,35.6,35.45,35.49,15800.0,18.8831,18.9043,18.8247,18.8459,15800.0
2006-07-21 10:30:00,35.49,35.54,35.43,35.43,32700.0,18.8459,18.8725,18.8141,18.8141,32700.0
2006-07-21 10:35:00,35.44,35.63,35.41,35.5,34900.0,18.8194,18.9203,18.8034,18.8512,34900.0
2006-07-21 10:40:00,35.5,35.54,35.48,35.5,13800.0,18.8512,18.8725,18.8406,18.8512,13800.0
2006-07-21 10:45:00,35.48,35.51,35.45,35.5,10200.0,18.8406,18.8566,18.8247,18.8512,10200.0
2006-07-21 10:50:00,35.5,35.5,35.46,35.49,17800.0,18.8512,18.8512,18.83,18.8459,17800.0
2006-07-21 10:55:00,35.5,35.51,35.45,35.46,29500.0,18.8512,18.8566,18.8247,18.83,29500.0
2006-07-21 11:00:00,35.44,35.48,35.4,35.44,43200.0,18.8194,18.8406,18.7981,18.8194,43200.0
2006-07-21 11:05:00,35.44,35.45,35.38,35.41,13300.0,18.8194,18.8247,18.7875,18.8034,13300.0
2006-07-21 11:10:00,35.4,35.41,35.35,35.38,8700.0,18.7981,18.8034,18.7716,18.7875,8700.0
2006-07-21 11:15:00,35.38,35.42,35.37,35.38,10800.0,18.7875,18.8088,18.7822,18.7875,10800.0
2006-07-21 11:20:00,35.38,35.44,35.38,35.38,9900.0,18.7875,18.8194,18.7875,18.7875,9900.0
2006-07-21 11:25:00,35.4,35.4,35.31,35.32,9600.0,18.7981,18.7981,18.7503,18.7557,9600.0
2006-07-21 11:30:00,35.32,35.41,35.28,35.28,24700.0,18.7557,18.8034,18.7344,18.7344,24700.0
2006-07-21 11:35:00,35.28,35.32,35.25,35.3,27400.0,18.7344,18.7557,18.7185,18.745,27400.0
2006-07-21 11:40:00,35.3,35.35,35.28,35.35,3700.0,18.745,18.7716,18.7344,18.7716,3700.0
2006-07-21 11:45:00,35.34,35.42,35.3,35.41,24200.0,18.7663,18.8088,18.745,18.8034,24200.0
2006-07-21 11:50:00,35.42,35.45,35.35,35.42,19500.0,18.8088,18.8247,18.7716,18.8088,19500.0
2006-07-21 11:55:00,35.4,35.45,35.37,35.41,19400.0,18.7981,18.8247,18.7822,18.8034,19400.0
2006-07-21 12:00:00,35.4,35.41,35.29,35.29,12300.0,18.7981,18.8034,18.7397,18.7397,12300.0
2006-07-21 12:05:00,35.29,35.31,35.27,35.29,19800.0,18.7397,18.7503,18.7291,18.7397,19800.0
2006-07-21 12:10:00,35.27,35.3,35.2,35.3,27900.0,18.7291,18.745,18.6919,18.745,27900.0
2006-07-21 12:15:00,35.28,35.29,35.26,35.29,4600.0,18.7344,18.7397,18.7238,18.7397,4600.0
2006-07-21 12:20:00,35.27,35.37,35.27,35.37,8000.0,18.7291,18.7822,18.7291,18.7822,8000.0
2006-07-21 12:25:00,35.37,35.39,35.35,35.38,3900.0,18.7822,18.7928,18.7716,18.7875,3900.0
2006-07-21 12:30:00,35.38,35.46,35.38,35.44,11600.0,18.7875,18.83,18.7875,18.8194,11600.0
2006-07-21 12:35:00,35.44,35.44,35.33,35.35,12200.0,18.8194,18.8194,18.761,18.7716,12200.0
2006-07-21 12:40:00,35.33,35.39,35.33,35.39,2700.0,18.761,18.7928,18.761,18.7928,2700.0
2006-07-21 12:45:00,35.39,35.42,35.34,35.34,11400.0,18.7928,18.8088,18.7663,18.7663,11400.0
2006-07-21 12:50:00,35.34,35.34,35.27,35.32,3800.0,18.7663,18.7663,18.7291,18.7557,3800.0
2006-07-21 12:55:00,35.32,35.38,35.32,35.38,3100.0,18.7557,18.7875,18.7557,18.7875,3100.0
2006-07-21 13:00:00,35.38,35.43,35.36,35.37,10200.0,18.7875,18.8141,18.7769,18.7822,10200.0
2006-07-21 13:05:00,35.36,35.45,35.35,35.42,6200.0,18.7769,18.8247,18.7716,18.8088,6200.0
2006-07-21 13:10:00,35.42,35.44,35.37,35.37,7700.0,18.8088,18.8194,18.7822,18.7822,7700.0
2006-07-21 13:15:00,35.38,35.43,35.37,35.39,9100.0,18.7875,18.8141,18.7822,18.7928,9100.0
2006-07-21 13:20:00,35.4,35.4,35.37,35.4,5900.0,18.7981,18.7981,18.7822,18.7981,5900.0
2006-07-21 13:25:00,35.39,35.39,35.36,35.36,8200.0,18.7928,18.7928,18.7769,18.7769,8200.0
2006-07-21 13:30:00,35.36,35.44,35.36,35.38,7200.0,18.7769,18.8194,18.7769,18.7875,7200.0
2006-07-21 13:35:00,35.4,35.43,35.37,35.39,8000.0,18.7981,18.8141,18.7822,18.7928,8000.0
2006-07-21 13:40:00,35.41,35.45,35.38,35.39,12600.0,18.8034,18.8247,18.7875,18.7928,12600.0
2006-07-21 13:45:00,35.41,35.45,35.38,35.41,16500.0,18.8034,18.8247,18.7875,18.8034,16500.0
2006-07-21 13:50:00,35.43,35.43,35.38,35.4,4300.0,18.8141,18.8141,18.7875,18.7981,4300.0
2006-07-21 13:55:00,35.39,35.41,35.39,35.39,1500.0,18.7928,18.8034,18.7928,18.7928,1500.0
2006-07-21 14:00:00,35.39,35.4,35.3,35.35,12900.0,18.7928,18.7981,18.745,18.7716,12900.0
2006-07-21 14:05:00,35.37,35.38,35.33,35.33,5200.0,18.7822,18.7875,18.761,18.761,5200.0
2006-07-21 14:10:00,35.35,35.35,35.28,35.28,13300.0,18.7716,18.7716,18.7344,18.7344,13300.0
2006-07-21 14:15:00,35.28,35.29,35.26,35.26,15600.0,18.7344,18.7397,18.7238,18.7238,15600.0
2006-07-21 14:20:00,35.26,35.28,35.25,35.26,10600.0,18.7238,18.7344,18.7185,18.7238,10600.0
2006-07-21 14:25:00,35.25,35.33,35.24,35.33,33400.0,18.7185,18.761,18.7132,18.761,33400.0
2006-07-21 14:30:00,35.34,35.35,35.31,35.32,5800.0,18.7663,18.7716,18.7503,18.7557,5800.0
2006-07-21 14:35:00,35.31,35.31,35.25,35.26,15300.0,18.7503,18.7503,18.7185,18.7238,15300.0
2006-07-21 14:40:00,35.27,35.27,35.22,35.23,35200.0,18.7291,18.7291,18.7026,18.7079,35200.0
2006-07-21 14:45:00,35.25,35.25,35.2,35.2,49700.0,18.7185,18.7185,18.6919,18.6919,49700.0
2006-07-21 14:50:00,35.19,35.2,35.15,35.2,30600.0,18.6866,18.6919,18.6654,18.6919,30600.0
2006-07-21 14:55:00,35.2,35.23,35.18,35.2,32900.0,18.6919,18.7079,18.6813,18.6919,32900.0
2006-07-21 15:00:00,35.19,35.19,35.14,35.18,44500.0,18.6866,18.6866,18.6601,18.6813,44500.0
2006-07-21 15:05:00,35.17,35.22,35.16,35.21,19100.0,18.676,18.7026,18.6707,18.6972,19100.0
2006-07-21 15:10:00,35.21,35.35,35.19,35.34,25800.0,18.6972,18.7716,18.6866,18.7663,25800.0
2006-07-21 15:15:00,35.34,35.37,35.28,35.29,24900.0,18.7663,18.7822,18.7344,18.7397,24900.0
2006-07-21 15:20:00,35.28,35.32,35.27,35.3,15600.0,18.7344,18.7557,18.7291,18.745,15600.0
2006-07-21 15:25:00,35.31,35.32,35.28,35.3,17700.0,18.7503,18.7557,18.7344,18.745,17700.0
2006-07-21 15:30:00,35.29,35.34,35.29,35.33,23800.0,18.7397,18.7663,18.7397,18.761,23800.0
2006-07-21 15:35:00,35.33,35.39,35.33,35.36,29200.0,18.761,18.7928,18.761,18.7769,29200.0
2006-07-21 15:40:00,35.36,35.36,35.31,35.35,29500.0,18.7769,18.7769,18.7503,18.7716,29500.0
2006-07-21 15:45:00,35.34,35.4,35.33,35.4,32300.0,18.7663,18.7981,18.761,18.7981,32300.0
2006-07-21 15:50:00,35.4,35.4,35.35,35.37,37400.0,18.7981,18.7981,18.7716,18.7822,37400.0
2006-07-21 15:55:00,35.37,35.37,35.3,35.3,104400.0,18.7822,18.7822,18.745,18.745,104400.0
2006-07-24 09:30:00,35.31,35.39,35.22,35.24,46200.0,18.7503,18.7928,18.7026,18.7132,46200.0
2006-07-24 09:35:00,35.21,35.27,35.14,35.18,23300.0,18.6972,18.7291,18.6601,18.6813,23300.0
2006-07-24 09:40:00,35.13,35.29,35.1,35.25,20800.0,18.6548,18.7397,18.6388,18.7185,20800.0
2006-07-24 09:45:00,35.24,35.28,35.09,35.1,16700.0,18.7132,18.7344,18.6335,18.6388,16700.0
2006-07-24 09:50:00,35.11,35.13,35.05,35.06,18900.0,18.6441,18.6548,18.6123,18.6176,18900.0
2006-07-24 09:55:00,35.08,35.23,35.01,35.16,25200.0,18.6282,18.7079,18.591,18.6707,25200.0
2006-07-24 10:00:00,35.17,35.18,35.08,35.09,67900.0,18.676,18.6813,18.6282,18.6335,67900.0
2006-07-24 10:05:00,35.08,35.09,34.85,34.98,94500.0,18.6282,18.6335,18.5061,18.5751,94500.0
2006-07-24 10:10:00,34.98,35.06,34.96,34.99,29000.0,18.5751,18.6176,18.5645,18.5804,29000.0
2006-07-24 10:15:00,34.99,35.07,34.96,34.99,20100.0,18.5804,18.6229,18.5645,18.5804,20100.0
2006-07-24 10:20:00,34.99,35.09,34.98,35.05,13900.0,18.5804,18.6335,18.5751,18.6123,13900.0
2006-07-24 10:25:00,35.05,35.19,35.04,35.09,38800.0,18.6123,18.6866,18.607,18.6335,38800.0
2006-07-24 10:30:00,35.08,35.14,35.08,35.11,22900.0,18.6282,18.6601,18.6282,18.6441,22900.0
2006-07-24 10:35:00,35.11,35.15,35.09,35.14,10700.0,18.6441,18.6654,18.6335,18.6601,10700.0
2006-07-24 10:40:00,35.15,35.18,35.14,35.15,36000.0,18.6654,18.6813,18.6601,18.6654,36000.0
2006-07-24 10:45:00,35.15,35.18,35.14,35.15,13400.0,18.6654,18.6813,18.6601,18.6654,13400.0
2006-07-24 10:50:00,35.17,35.2,35.13,35.19,17200.0,18.676,18.6919,18.6548,18.6866,17200.0
2006-07-24 10:55:00,35.18,35.2,35.14,35.17,27400.0,18.6813,18.6919,18.6601,18.676,27400.0
2006-07-24 11:00:00,35.17,35.2,35.15,35.19,7000.0,18.676,18.6919,18.6654,18.6866,7000.0
2006-07-24 11:05:00,35.17,35.2,35.14,35.17,13700.0,18.676,18.6919,18.6601,18.676,13700.0
2006-07-24 11:10:00,35.18,35.2,35.11,35.16,9200.0,18.6813,18.6919,18.6441,18.6707,9200.0
2006-07-24 11:15:00,35.15,35.18,35.11,35.17,9900.0,18.6654,18.6813,18.6441,18.676,9900.0
2006-07-24 11:20:00,35.16,35.17,35.08,35.08,10300.0,18.6707,18.676,18.6282,18.6282,10300.0
2006-07-24 11:25:00,35.09,35.13,35.08,35.09,40000.0,18.6335,18.6548,18.6282,18.6335,40000.0
2006-07-24 11:30:00,35.11,35.15,35.09,35.12,23800.0,18.6441,18.6654,18.6335,18.6495,23800.0
2006-07-24 11:35:00,35.11,35.12,35.05,35.07,13300.0,18.6441,18.6495,18.6123,18.6229,13300.0
2006-07-24 11:40:00,35.07,35.11,35.03,35.04,7300.0,18.6229,18.6441,18.6017,18.607,7300.0
2006-07-24 11:45:00,35.04,35.12,35.04,35.09,12300.0,18.607,18.6495,18.607,18.6335,12300.0
2006-07-24 11:50:00,35.09,35.11,35.06,35.1,21000.0,18.6335,18.6441,18.6176,18.6388,21000.0
2006-07-24 11:55:00,35.07,35.08,35.02,35.03,16100.0,18.6229,18.6282,18.5964,18.6017,16100.0
2006-07-24 12:00:00,35.05,35.08,35.04,35.05,34100.0,18.6123,18.6282,18.607,18.6123,34100.0
2006-07-24 12:05:00,35.04,35.06,34.99,35.0,12300.0,18.607,18.6176,18.5804,18.5857,12300.0
2006-07-24 12:10:00,35.0,35.04,34.98,35.03,16800.0,18.5857,18.607,18.5751,18.6017,16800.0
2006-07-24 12:15:00,35.04,35.07,34.98,34.98,11400.0,18.607,18.6229,18.5751,18.5751,11400.0
2006-07-24 12:20:00,34.99,35.08,34.99,35.06,15300.0,18.5804,18.6282,18.5804,18.6176,15300.0
2006-07-24 12:25:00,35.04,35.05,35.0,35.02,11600.0,18.607,18.6123,18.5857,18.5964,11600.0
2006-07-24 12:30:00,35.03,35.05,34.97,35.0,13900.0,18.6017,18.6123,18.5698,18.5857,13900.0
2006-07-24 12:35:00,35.0,35.04,34.98,35.01,31800.0,18.5857,18.607,18.5751,18.591,31800.0
2006-07-24 12:40:00,35.0,35.08,34.92,35.0,22100.0,18.5857,18.6282,18.5432,18.5857,22100.0
2006-07-24 12:45:00,35.01,35.01,34.95,34.96,7300.0,18.591,18.591,18.5592,18.5645,7300.0
2006-07-24 12:50:00,34.95,34.96,34.93,34.94,8400.0,18.5592,18.5645,18.5486,18.5539,8400.0
2006-07-24 12:55:00,34.94,34.96,34.9,34.92,10800.0,18.5539,18.5645,18.5326,18.5432,10800.0
2006-07-24 13:00:00,34.91,34.94,34.9,34.92,5500.0,18.5379,18.5539,18.5326,18.5432,5500.0
2006-07-24 13:05:00,34.94,34.94,34.89,34.91,15900.0,18.5539,18.5539,18.5273,18.5379,15900.0
2006-07-24 13:10:00,34.9,34.92,34.89,34.89,5500.0,18.5326,18.5432,18.5273,18.5273,5500.0
2006-07-24 13:15:00,34.89,34.95,34.84,34.89,44300.0,18.5273,18.5592,18.5008,18.5273,44300.0
2006-07-24 13:20:00,34.89,34.89,34.86,34.87,14000.0,18.5273,18.5273,18.5114,18.5167,14000.0
2006-07-24 13:25:00,34.87,34.93,34.87,34.92,36300.0,18.5167,18.5486,18.5167,18.5432,36300.0
2006-07-24 13:30:00,34.92,34.96,34.9,34.93,19300.0,18.5432,18.5645,18.5326,18.5486,19300.0
2006-07-24 13:35:00,34.93,34.96,34.92,34.92,12300.0,18.5486,18.5645,18.5432,18.5432,12300.0
2006-07-24 13:40:00,34.93,34.94,34.92,34.94,16600.0,18.5486,18.5539,18.5432,18.5539,16600.0
2006-07-24 13:45:00,34.93,34.93,34.89,34.9,41000.0,18.5486,18.5486,18.5273,18.5326,41000.0
2006-07-24 13:50:00,34.9,34.92,34.89,34.91,9300.0,18.5326,18.5432,18.5273,18.5379,9300.0
2006-07-24 13:55:00,34.92,34.94,34.9,34.9,5400.0,18.5432,18.5539,18.5326,18.5326,5400.0
2006-07-24 14:00:00,34.89,34.92,34.89,34.89,64200.0,18.5273,18.5432,18.5273,18.5273,64200.0
2006-07-24 14:05:00,34.89,34.9,34.88,34.88,5200.0,18.5273,18.5326,18.522,18.522,5200.0
2006-07-24 14:10:00,34.89,34.89,34.81,34.87,30200.0,18.5273,18.5273,18.4848,18.5167,30200.0
2006-07-24 14:15:00,34.86,34.9,34.86,34.9,8900.0,18.5114,18.5326,18.5114,18.5326,8900.0
2006-07-24 14:20:00,34.89,34.92,34.89,34.89,13800.0,18.5273,18.5432,18.5273,18.5273,13800.0
2006-07-24 14:25:00,34.89,34.92,34.88,34.9,10200.0,18.5273,18.5432,18.522,18.5326,10200.0
2006-07-24 14:30:00,34.89,34.9,34.84,34.89,32100.0,18.5273,18.5326,18.5008,18.5273,32100.0
2006-07-24 14:35:00,34.88,34.93,34.88,34.92,37500.0,18.522,18.5486,18.522,18.5432,37500.0
2006-07-24 14:40:00,34.92,34.93,34.87,34.91,27000.0,18.5432,18.5486,18.5167,18.5379,27000.0
2006-07-24 14:45:00,34.9,34.91,34.87,34.88,20000.0,18.5326,18.5379,18.5167,18.522,20000.0
2006-07-24 14:50:00,34.87,34.9,34.84,34.89,18000.0,18.5167,18.5326,18.5008,18.5273,18000.0
2006-07-24 14:55:00,34.9,34.94,34.89,34.94,12900.0,18.5326,18.5539,18.5273,18.5539,12900.0
2006-07-24 15:00:00,34.93,34.96,34.9,34.94,13800.0,18.5486,18.5645,18.5326,18.5539,13800.0
2006-07-24 15:05:00,34.92,34.97,34.89,34.94,29800.0,18.5432,18.5698,18.5273,18.5539,29800.0
2006-07-24 15:10:00,34.94,35.0,34.94,34.96,16700.0,18.5539,18.5857,18.5539,18.5645,16700.0
2006-07-24 15:15:00,34.96,34.97,34.93,34.96,13300.0,18.5645,18.5698,18.5486,18.5645,13300.0
2006-07-24 15:20:00,34.95,34.96,34.91,34.95,61200.0,18.5592,18.5645,18.5379,18.5592,61200.0
2006-07-24 15:25:00,34.95,35.0,34.94,34.99,33100.0,18.5592,18.5857,18.5539,18.5804,33100.0
2006-07-24 15:30:00,34.97,35.0,34.92,34.98,52500.0,18.5698,18.5857,18.5432,18.5751,52500.0
2006-07-24 15:35:00,34.98,35.0,34.96,34.98,29900.0,18.5751,18.5857,18.5645,18.5751,29900.0
2006-07-24 15:40:00,34.98,35.0,34.97,35.0,29300.0,18.5751,18.5857,18.5698,18.5857,29300.0
2006-07-24 15:45:00,34.99,35.01,34.96,35.0,138800.0,18.5804,18.591,18.5645,18.5857,138800.0
2006-07-24 15:50:00,35.0,35.06,34.98,35.03,61400.0,18.5857,18.6176,18.5751,18.6017,61400.0
2006-07-24 15:55:00,35.02,35.05,34.98,35.02,85800.0,18.5964,18.6123,18.5751,18.5964,85800.0
2006-07-25 09:30:00,34.92,35.05,34.79,34.79,40900.0,18.5432,18.6123,18.4742,18.4742,40900.0
2006-07-25 09:35:00,34.86,35.0,34.8,34.98,10500.0,18.5114,18.5857,18.4795,18.5751,10500.0
2006-07-25 09:40:00,34.98,34.99,34.92,34.97,9600.0,18.5751,18.5804,18.5432,18.5698,9600.0
2006-07-25 09:45:00,34.95,34.95,34.86,34.88,15900.0,18.5592,18.5592,18.5114,18.522,15900.0
2006-07-25 09:50:00,34.87,34.95,34.85,34.94,13100.0,18.5167,18.5592,18.5061,18.5539,13100.0
2006-07-25 09:55:00,34.92,34.96,34.88,34.91,16300.0,18.5432,18.5645,18.522,18.5379,16300.0
2006-07-25 10:00:00,34.88,34.95,34.88,34.95,13600.0,18.522,18.5592,18.522,18.5592,13600.0
2006-07-25 10:05:00,34.95,34.96,34.94,34.96,54100.0,18.5592,18.5645,18.5539,18.5645,54100.0
2006-07-25 10:10:00,34.96,34.96,34.85,34.93,16900.0,18.5645,18.5645,18.5061,18.5486,16900.0
2006-07-25 10:15:00,34.93,34.96,34.91,34.94,8200.0,18.5486,18.5645,18.5379,18.5539,8200.0
2006-07-25 10:20:00,34.94,34.98,34.93,34.95,8400.0,18.5539,18.5751,18.5486,18.5592,8400.0
2006-07-25 10:25:00,34.94,34.99,34.91,34.96,18700.0,18.5539,18.5804,18.5379,18.5645,18700.0
2006-07-25 10:30:00,34.92,34.95,34.89,34.95,13700.0,18.5432,18.5592,18.5273,18.5592,13700.0
2006-07-25 10:35:00,34.94,34.94,34.68,34.77,27400.0,18.5539,18.5539,18.4158,18.4636,27400.0
2006-07-25 10:40:00,34.77,34.77,34.66,34.72,18100.0,18.4636,18.4636,18.4052,18.437,18100.0
2006-07-25 10:45:00,34.72,34.76,34.7,34.74,37900.0,18.437,18.4583,18.4264,18.4477,37900.0
2006-07-25 10:50:00,34.76,34.79,34.72,34.73,16500.0,18.4583,18.4742,18.437,18.4424,16500.0
2006-07-25 10:55:00,34.72,34.75,34.65,34.7,30600.0,18.437,18.453,18.3999,18.4264,30600.0
2006-07-25 11:00:00,34.7,34.72,34.69,34.7,19900.0,18.4264,18.437,18.4211,18.4264,19900.0
2006-07-25 11:05:00,34.72,34.72,34.65,34.69,28000.0,18.437,18.437,18.3999,18.4211,28000.0
2006-07-25 11:10:00,34.66,34.67,34.6,34.62,52800.0,18.4052,18.4105,18.3733,18.3839,52800.0
2006-07-25 11:15:00,34.64,34.69,34.64,34.68,11700.0,18.3946,18.4211,18.3946,18.4158,11700.0
2006-07-25 11:20:00,34.68,34.7,34.67,34.7,22200.0,18.4158,18.4264,18.4105,18.4264,22200.0
2006-07-25 11:25:00,34.7,34.72,34.65,34.65,37900.0,18.4264,18.437,18.3999,18.3999,37900.0
2006-07-25 11:30:00,34.64,34.71,34.64,34.68,66800.0,18.3946,18.4317,18.3946,18.4158,66800.0
2006-07-25 11:35:00,34.67,34.71,34.65,34.65,12800.0,18.4105,18.4317,18.3999,18.3999,12800.0
2006-07-25 11:40:00,34.67,34.68,34.61,34.65,54900.0,18.4105,18.4158,18.3786,18.3999,54900.0
2006-07-25 11:45:00,34.65,34.67,34.62,34.63,66300.0,18.3999,18.4105,18.3839,18.3893,66300.0
2006-07-25 11:50:00,34.64,34.65,34.54,34.59,36500.0,18.3946,18.3999,18.3415,18.368,36500.0
2006-07-25 11:55:00,34.59,34.61,34.54,34.57,6600.0,18.368,18.3786,18.3415,18.3574,6600.0
2006-07-25 12:00:00,34.56,34.56,34.48,34.55,41400.0,18.3521,18.3521,18.3096,18.3468,41400.0
2006-07-25 12:05:00,34.55,34.57,34.54,34.55,9300.0,18.3468,18.3574,18.3415,18.3468,9300.0
2006-07-25 12:10:00,34.55,34.58,34.54,34.57,49900.0,18.3468,18.3627,18.3415,18.3574,49900.0
2006-07-25 12:15:00,34.56,34.57,34.53,34.55,24900.0,18.3521,18.3574,18.3362,18.3468,24900.0
2006-07-25 12:20:00,34.55,34.57,34.52,34.53,48800.0,18.3468,18.3574,18.3308,18.3362,48800.0
2006-07-25 12:25:00,34.55,34.55,34.53,34.55,101500.0,18.3468,18.3468,18.3362,18.3468,101500.0
2006-07-25 12:30:00,34.55,34.55,34.54,34.54,35100.0,18.3468,18.3468,18.3415,18.3415,35100.0
2006-07-25 12:35:00,34.55,34.55,34.53,34.54,21100.0,18.3468,18.3468,18.3362,18.3415,21100.0
2006-07-25 12:40:00,34.55,34.55,34.53,34.55,69000.0,18.3468,18.3468,18.3362,18.3468,69000.0
2006-07-25 12:45:00,34.55,34.57,34.53,34.57,35400.0,18.3468,18.3574,18.3362,18.3574,35400.0
2006-07-25 12:50:00,34.57,34.58,34.54,34.58,74800.0,18.3574,18.3627,18.3415,18.3627,74800.0
2006-07-25 12:55:00,34.58,34.59,34.57,34.57,21400.0,18.3627,18.368,18.3574,18.3574,21400.0
2006-07-25 13:00:00,34.57,34.58,34.56,34.57,5100.0,18.3574,18.3627,18.3521,18.3574,5100.0
2006-07-25 13:05:00,34.57,34.58,34.52,34.56,17900.0,18.3574,18.3627,18.3308,18.3521,17900.0
2006-07-25 13:10:00,34.56,34.56,34.54,34.54,26500.0,18.3521,18.3521,18.3415,18.3415,26500.0
2006-07-25 13:15:00,34.55,34.57,34.54,34.55,73400.0,18.3468,18.3574,18.3415,18.3468,73400.0
2006-07-25 13:20:00,34.55,34.57,34.54,34.55,24800.0,18.3468,18.3574,18.3415,18.3468,24800.0
2006-07-25 13:25:00,34.54,34.56,34.54,34.55,13200.0,18.3415,18.3521,18.3415,18.3468,13200.0
2006-07-25 13:30:00,34.56,34.56,34.54,34.55,7800.0,18.3521,18.3521,18.3415,18.3468,7800.0
2006-07-25 13:35:00,34.55,34.55,34.48,34.49,19300.0,18.3468,18.3468,18.3096,18.3149,19300.0
2006-07-25 13:40:00,34.5,34.55,34.42,34.45,20300.0,18.3202,18.3468,18.2777,18.2937,20300.0
2006-07-25 13:45:00,34.45,34.5,34.44,34.5,15600.0,18.2937,18.3202,18.2884,18.3202,15600.0
2006-07-25 13:50:00,34.5,34.51,34.46,34.51,31600.0,18.3202,18.3255,18.299,18.3255,31600.0
2006-07-25 13:55:00,34.5,34.51,34.47,34.5,8900.0,18.3202,18.3255,18.3043,18.3202,8900.0
2006-07-25 14:00:00,34.5,34.51,34.45,34.46,32700.0,18.3202,18.3255,18.2937,18.299,32700.0
2006-07-25 14:05:00,34.47,34.49,34.42,34.49,18400.0,18.3043,18.3149,18.2777,18.3149,18400.0
2006-07-25 14:10:00,34.5,34.51,34.47,34.49,17100.0,18.3202,18.3255,18.3043,18.3149,17100.0
2006-07-25 14:15:00,34.48,34.5,34.41,34.5,14200.0,18.3096,18.3202,18.2724,18.3202,14200.0
2006-07-25 14:20:00,34.5,34.51,34.47,34.48,21100.0,18.3202,18.3255,18.3043,18.3096,21100.0
2006-07-25 14:25:00,34.48,34.51,34.48,34.49,24900.0,18.3096,18.3255,18.3096,18.3149,24900.0
2006-07-25 14:30:00,34.5,34.51,34.47,34.47,29200.0,18.3202,18.3255,18.3043,18.3043,29200.0
2006-07-25 14:35:00,34.49,34.49,34.45,34.47,28300.0,18.3149,18.3149,18.2937,18.3043,28300.0
2006-07-25 14:40:00,34.49,34.49,34.45,34.49,28300.0,18.3149,18.3149,18.2937,18.3149,28300.0
2006-07-25 14:45:00,34.5,34.53,34.49,34.52,46100.0,18.3202,18.3362,18.3149,18.3308,46100.0
2006-07-25 14:50:00,34.52,34.56,34.51,34.54,19900.0,18.3308,18.3521,18.3255,18.3415,19900.0
2006-07-25 14:55:00,34.55,34.56,34.54,34.55,19100.0,18.3468,18.3521,18.3415,18.3468,19100.0
2006-07-25 15:00:00,34.54,34.59,34.54,34.59,36000.0,18.3415,18.368,18.3415,18.368,36000.0
2006-07-25 15:05:00,34.59,34.61,34.55,34.56,45000.0,18.368,18.3786,18.3468,18.3521,45000.0
2006-07-25 15:10:00,34.55,34.61,34.54,34.61,41500.0,18.3468,18.3786,18.3415,18.3786,41500.0
2006-07-25 15:15:00,34.6,34.68,34.59,34.65,35400.0,18.3733,18.4158,18.368,18.3999,35400.0
2006-07-25 15:20:00,34.65,34.67,34.58,34.59,62800.0,18.3999,18.4105,18.3627,18.368,62800.0
2006-07-25 15:25:00,34.59,34.59,34.56,34.57,50900.0,18.368,18.368,18.3521,18.3574,50900.0
2006-07-25 15:30:00,34.57,34.58,34.5,34.54,108000.0,18.3574,18.3627,18.3202,18.3415,108000.0
2006-07-25 15:35:00,34.54,34.55,34.49,34.5,139800.0,18.3415,18.3468,18.3149,18.3202,139800.0
2006-07-25 15:40:00,34.5,34.52,34.41,34.41,168700.0,18.3202,18.3308,18.2724,18.2724,168700.0
2006-07-25 15:45:00,34.41,34.51,34.39,34.47,56800.0,18.2724,18.3255,18.2618,18.3043,56800.0
2006-07-25 15:50:00,34.47,34.5,34.44,34.44,80400.0,18.3043,18.3202,18.2884,18.2884,80400.0
2006-07-25 15:55:00,34.45,34.5,34.42,34.48,72400.0,18.2937,18.3202,18.2777,18.3096,72400.0
2006-07-26 09:30:00,34.36,34.5,34.26,34.44,86700.0,18.2459,18.3202,18.1928,18.2884,86700.0
2006-07-26 09:35:00,34.44,34.54,34.29,34.39,11200.0,18.2884,18.3415,18.2087,18.2618,11200.0
2006-07-26 09:40:00,34.37,34.4,34.2,34.31,20600.0,18.2512,18.2671,18.1609,18.2193,20600.0
2006-07-26 09:45:00,34.33,34.4,34.31,34.32,8400.0,18.2299,18.2671,18.2193,18.2246,8400.0
2006-07-26 09:50:00,34.31,34.4,34.31,34.38,9000.0,18.2193,18.2671,18.2193,18.2565,9000.0
2006-07-26 09:55:00,34.4,34.42,34.24,34.24,49800.0,18.2671,18.2777,18.1822,18.1822,49800.0
2006-07-26 10:00:00,34.27,34.32,34.24,34.26,8300.0,18.1981,18.2246,18.1822,18.1928,8300.0
2006-07-26 10:05:00,34.27,34.28,34.06,34.09,118800.0,18.1981,18.2034,18.0866,18.1025,118800.0
2006-07-26 10:10:00,34.07,34.1,33.97,34.0,71600.0,18.0919,18.1078,18.0388,18.0547,71600.0
2006-07-26 10:15:00,34.01,34.01,33.83,33.85,229900.0,18.06,18.06,17.9644,17.9751,229900.0
2006-07-26 10:20:00,33.85,34.1,33.85,33.99,236800.0,17.9751,18.1078,17.9751,18.0494,236800.0
2006-07-26 10:25:00,33.99,34.05,33.95,34.02,27800.0,18.0494,18.0813,18.0282,18.0653,27800.0
2006-07-26 10:30:00,34.05,34.07,33.84,33.88,72500.0,18.0813,18.0919,17.9697,17.991,72500.0
2006-07-26 10:35:00,33.88,33.98,33.85,33.9,28500.0,17.991,18.0441,17.9751,18.0016,28500.0
2006-07-26 10:40:00,33.89,33.96,33.87,33.9,38800.0,17.9963,18.0335,17.9857,18.0016,38800.0
2006-07-26 10:45:00,33.9,33.9,33.81,33.83,32100.0,18.0016,18.0016,17.9538,17.9644,32100.0
2006-07-26 10:50:00,33.81,33.83,33.8,33.81,62300.0,17.9538,17.9644,17.9485,17.9538,62300.0
2006-07-26 10:55:00,33.82,33.82,33.79,33.79,118200.0,17.9591,17.9591,17.9432,17.9432,118200.0
2006-07-26 11:00:00,33.8,33.83,33.77,33.8,86800.0,17.9485,17.9644,17.9326,17.9485,86800.0
2006-07-26 11:05:00,33.81,33.81,33.76,33.81,51400.0,17.9538,17.9538,17.9273,17.9538,51400.0
2006-07-26 11:10:00,33.81,33.87,33.8,33.87,42400.0,17.9538,17.9857,17.9485,17.9857,42400.0
2006-07-26 11:15:00,33.87,34.04,33.85,33.99,20600.0,17.9857,18.0759,17.9751,18.0494,20600.0
2006-07-26 11:20:00,33.99,34.09,33.99,34.08,79300.0,18.0494,18.1025,18.0494,18.0972,79300.0
2006-07-26 11:25:00,34.08,34.12,34.08,34.1,17000.0,18.0972,18.1184,18.0972,18.1078,17000.0
2006-07-26 11:30:00,34.1,34.11,34.07,34.09,81100.0,18.1078,18.1131,18.0919,18.1025,81100.0
2006-07-26 11:35:00,34.09,34.1,34.07,34.1,17400.0,18.1025,18.1078,18.0919,18.1078,17400.0
2006-07-26 11:40:00,34.08,34.1,34.03,34.05,39400.0,18.0972,18.1078,18.0706,18.0813,39400.0
2006-07-26 11:45:00,34.05,34.07,34.0,34.02,75100.0,18.0813,18.0919,18.0547,18.0653,75100.0
2006-07-26 11:50:00,34.02,34.02,33.99,34.0,78200.0,18.0653,18.0653,18.0494,18.0547,78200.0
2006-07-26 11:55:00,34.0,34.0,33.97,33.98,42800.0,18.0547,18.0547,18.0388,18.0441,42800.0
2006-07-26 12:00:00,33.99,34.0,33.92,33.94,76000.0,18.0494,18.0547,18.0122,18.0228,76000.0
2006-07-26 12:05:00,33.94,33.97,33.93,33.96,23800.0,18.0228,18.0388,18.0175,18.0335,23800.0
2006-07-26 12:10:00,33.95,33.99,33.93,33.99,20700.0,18.0282,18.0494,18.0175,18.0494,20700.0
2006-07-26 12:15:00,33.97,34.0,33.93,33.93,26800.0,18.0388,18.0547,18.0175,18.0175,26800.0
2006-07-26 12:20:00,33.94,33.96,33.93,33.95,13600.0,18.0228,18.0335,18.0175,18.0282,13600.0
2006-07-26 12:25:00,33.95,33.95,33.87,33.88,22400.0,18.0282,18.0282,17.9857,17.991,22400.0
2006-07-26 12:30:00,33.88,33.93,33.86,33.9,37100.0,17.991,18.0175,17.9804,18.0016,37100.0
2006-07-26 12:35:00,33.88,33.9,33.81,33.89,17000.0,17.991,18.0016,17.9538,17.9963,17000.0
2006-07-26 12:40:00,33.89,33.89,33.8,33.84,97500.0,17.9963,17.9963,17.9485,17.9697,97500.0
2006-07-26 12:45:00,33.84,33.94,33.83,33.86,27100.0,17.9697,18.0228,17.9644,17.9804,27100.0
2006-07-26 12:50:00,33.86,33.9,33.86,33.89,37200.0,17.9804,18.0016,17.9804,17.9963,37200.0
2006-07-26 12:55:00,33.88,33.89,33.83,33.83,29800.0,17.991,17.9963,17.9644,17.9644,29800.0
2006-07-26 13:00:00,33.85,33.9,33.84,33.85,10200.0,17.9751,18.0016,17.9697,17.9751,10200.0
2006-07-26 13:05:00,33.86,33.89,33.85,33.88,30500.0,17.9804,17.9963,17.9751,17.991,30500.0
2006-07-26 13:10:00,33.87,33.9,33.87,33.9,26300.0,17.9857,18.0016,17.9857,18.0016,26300.0
2006-07-26 13:15:00,33.9,33.96,33.89,33.91,30100.0,18.0016,18.0335,17.9963,18.0069,30100.0
2006-07-26 13:20:00,33.91,33.91,33.88,33.9,35500.0,18.0069,18.0069,17.991,18.0016,35500.0
2006-07-26 13:25:00,33.9,33.93,33.9,33.93,8000.0,18.0016,18.0175,18.0016,18.0175,8000.0
2006-07-26 13:30:00,33.94,33.96,33.92,33.96,11400.0,18.0228,18.0335,18.0122,18.0335,11400.0
2006-07-26 13:35:00,33.96,34.0,33.96,33.99,8100.0,18.0335,18.0547,18.0335,18.0494,8100.0
2006-07-26 13:40:00,33.99,34.04,33.98,34.01,20300.0,18.0494,18.0759,18.0441,18.06,20300.0
2006-07-26 13:45:00,34.01,34.06,34.0,34.05,28700.0,18.06,18.0866,18.0547,18.0813,28700.0
2006-07-26 13:50:00,34.05,34.06,34.04,34.06,49300.0,18.0813,18.0866,18.0759,18.0866,49300.0
2006-07-26 13:55:00,34.05,34.06,33.93,33.97,109200.0,18.0813,18.0866,18.0175,18.0388,109200.0
2006-07-26 14:00:00,33.97,34.0,33.9,33.96,31800.0,18.0388,18.0547,18.0016,18.0335,31800.0
2006-07-26 14:05:00,33.98,33.98,33.88,33.94,10500.0,18.0441,18.0441,17.991,18.0228,10500.0
2006-07-26 14:10:00,33.94,34.01,33.94,34.0,14400.0,18.0228,18.06,18.0228,18.0547,14400.0
2006-07-26 14:15:00,34.0,34.05,33.99,34.04,14500.0,18.0547,18.0813,18.0494,18.0759,14500.0
2006-07-26 14:20:00,34.04,34.06,33.99,34.02,23500.0,18.0759,18.0866,18.0494,18.0653,23500.0
2006-07-26 14:25:00,34.02,34.02,33.95,33.98,57700.0,18.0653,18.0653,18.0282,18.0441,57700.0
2006-07-26 14:30:00,33.98,34.08,33.98,34.06,37500.0,18.0441,18.0972,18.0441,18.0866,37500.0
2006-07-26 14:35:00,34.06,34.1,34.06,34.07,14000.0,18.0866,18.1078,18.0866,18.0919,14000.0
2006-07-26 14:40:00,34.06,34.08,34.0,34.08,31400.0,18.0866,18.0972,18.0547,18.0972,31400.0
2006-07-26 14:45:00,34.07,34.1,34.0,34.03,28200.0,18.0919,18.1078,18.0547,18.0706,28200.0
2006-07-26 14:50:00,34.04,34.1,34.03,34.1,16800.0,18.0759,18.1078,18.0706,18.1078,16800.0
2006-07-26 14:55:00,34.1,34.11,34.08,34.09,20200.0,18.1078,18.1131,18.0972,18.1025,20200.0
2006-07-26 15:00:00,34.09,34.11,34.09,34.09,30400.0,18.1025,18.1131,18.1025,18.1025,30400.0
2006-07-26 15:05:00,34.09,34.1,34.02,34.03,25300.0,18.1025,18.1078,18.0653,18.0706,25300.0
2006-07-26 15:10:00,34.02,34.03,33.97,33.99,42800.0,18.0653,18.0706,18.0388,18.0494,42800.0
2006-07-26 15:15:00,33.98,34.02,33.97,33.98,28900.0,18.0441,18.0653,18.0388,18.0441,28900.0
2006-07-26 15:20:00,33.99,34.03,33.94,33.99,32800.0,18.0494,18.0706,18.0228,18.0494,32800.0
2006-07-26 15:25:00,33.99,34.02,33.92,33.96,67900.0,18.0494,18.0653,18.0122,18.0335,67900.0
2006-07-26 15:30:00,33.96,34.0,33.96,34.0,11000.0,18.0335,18.0547,18.0335,18.0547,11000.0
2006-07-26 15:35:00,34.0,34.02,33.98,34.02,17100.0,18.0547,18.0653,18.0441,18.0653,17100.0
2006-07-26 15:40:00,34.01,34.03,33.97,33.97,21500.0,18.06,18.0706,18.0388,18.0388,21500.0
2006-07-26 15:45:00,33.97,33.99,33.95,33.95,61500.0,18.0388,18.0494,18.0282,18.0282,61500.0
2006-07-26 15:50:00,33.95,33.96,33.89,33.92,112500.0,18.0282,18.0335,17.9963,18.0122,112500.0
2006-07-26 15:55:00,33.92,33.92,33.85,33.86,79800.0,18.0122,18.0122,17.9751,17.9804,79800.0
2006-07-27 09:30:00,34.03,34.1,33.93,33.98,64600.0,18.0706,18.1078,18.0175,18.0441,64600.0
2006-07-27 09:35:00,33.94,33.98,33.82,33.98,9400.0,18.0228,18.0441,17.9591,18.0441,9400.0
2006-07-27 09:40:00,33.99,34.26,33.98,34.21,27200.0,18.0494,18.1928,18.0441,18.1662,27200.0
2006-07-27 09:45:00,34.19,34.21,34.12,34.16,11900.0,18.1556,18.1662,18.1184,18.1397,11900.0
2006-07-27 09:50:00,34.15,34.15,34.08,34.11,13000.0,18.1344,18.1344,18.0972,18.1131,13000.0
2006-07-27 09:55:00,34.09,34.22,34.09,34.17,9100.0,18.1025,18.1715,18.1025,18.145,9100.0
2006-07-27 10:00:00,34.16,34.18,34.05,34.12,17500.0,18.1397,18.1503,18.0813,18.1184,17500.0
2006-07-27 10:05:00,34.13,34.14,34.06,34.09,12700.0,18.1237,18.1291,18.0866,18.1025,12700.0
2006-07-27 10:10:00,34.06,34.1,34.04,34.08,10700.0,18.0866,18.1078,18.0759,18.0972,10700.0
2006-07-27 10:15:00,34.08,34.17,34.08,34.15,14900.0,18.0972,18.145,18.0972,18.1344,14900.0
2006-07-27 10:20:00,34.15,34.17,34.13,34.15,15500.0,18.1344,18.145,18.1237,18.1344,15500.0
2006-07-27 10:25:00,34.15,34.15,34.11,34.12,5700.0,18.1344,18.1344,18.1131,18.1184,5700.0
2006-07-27 10:30:00,34.13,34.17,34.12,34.14,7900.0,18.1237,18.145,18.1184,18.1291,7900.0
2006-07-27 10:35:00,34.14,34.14,34.03,34.04,12800.0,18.1291,18.1291,18.0706,18.0759,12800.0
2006-07-27 10:40:00,34.03,34.05,33.98,33.98,26700.0,18.0706,18.0813,18.0441,18.0441,26700.0
2006-07-27 10:45:00,33.99,34.02,33.98,34.0,14700.0,18.0494,18.0653,18.0441,18.0547,14700.0
2006-07-27 10:50:00,33.99,34.04,33.99,34.04,8400.0,18.0494,18.0759,18.0494,18.0759,8400.0
2006-07-27 10:55:00,34.03,34.09,34.03,34.08,11300.0,18.0706,18.1025,18.0706,18.0972,11300.0
2006-07-27 11:00:00,34.08,34.1,34.07,34.07,11800.0,18.0972,18.1078,18.0919,18.0919,11800.0
2006-07-27 11:05:00,34.07,34.21,34.07,34.18,15000.0,18.0919,18.1662,18.0919,18.1503,15000.0
2006-07-27 11:10:00,34.18,34.2,34.17,34.2,17100.0,18.1503,18.1609,18.145,18.1609,17100.0
2006-07-27 11:15:00,34.2,34.23,34.19,34.19,11700.0,18.1609,18.1768,18.1556,18.1556,11700.0
2006-07-27 11:20:00,34.19,34.2,34.18,34.2,8400.0,18.1556,18.1609,18.1503,18.1609,8400.0
2006-07-27 11:25:00,34.22,34.25,34.22,34.24,8700.0,18.1715,18.1875,18.1715,18.1822,8700.0
2006-07-27 11:30:00,34.25,34.28,34.24,34.25,16400.0,18.1875,18.2034,18.1822,18.1875,16400.0
2006-07-27 11:35:00,34.24,34.25,34.23,34.23,8400.0,18.1822,18.1875,18.1768,18.1768,8400.0
2006-07-27 11:40:00,34.24,34.24,34.18,34.18,10700.0,18.1822,18.1822,18.1503,18.1503,10700.0
2006-07-27 11:45:00,34.18,34.19,34.16,34.16,15400.0,18.1503,18.1556,18.1397,18.1397,15400.0
2006-07-27 11:50:00,34.17,34.17,34.14,34.15,16500.0,18.145,18.145,18.1291,18.1344,16500.0
2006-07-27 11:55:00,34.15,34.15,34.14,34.15,5100.0,18.1344,18.1344,18.1291,18.1344,5100.0
2006-07-27 12:00:00,34.14,34.16,34.1,34.13,15000.0,18.1291,18.1397,18.1078,18.1237,15000.0
2006-07-27 12:05:00,34.14,34.15,34.13,34.14,8800.0,18.1291,18.1344,18.1237,18.1291,8800.0
2006-07-27 12:10:00,34.14,34.14,34.12,34.13,5400.0,18.1291,18.1291,18.1184,18.1237,5400.0
2006-07-27 12:15:00,34.14,34.14,34.12,34.12,12600.0,18.1291,18.1291,18.1184,18.1184,12600.0
2006-07-27 12:20:00,34.12,34.13,34.11,34.11,13500.0,18.1184,18.1237,18.1131,18.1131,13500.0
2006-07-27 12:25:00,34.11,34.12,34.03,34.03,16100.0,18.1131,18.1184,18.0706,18.0706,16100.0
2006-07-27 12:30:00,34.04,34.04,34.0,34.01,18700.0,18.0759,18.0759,18.0547,18.06,18700.0
2006-07-27 12:35:00,34.0,34.03,34.0,34.03,22700.0,18.0547,18.0706,18.0547,18.0706,22700.0
2006-07-27 12:40:00,34.02,34.04,34.01,34.02,10200.0,18.0653,18.0759,18.06,18.0653,10200.0
2006-07-27 12:45:00,34.03,34.08,34.03,34.08,8700.0,18.0706,18.0972,18.0706,18.0972,8700.0
2006-07-27 12:50:00,34.08,34.08,34.05,34.06,32500.0,18.0972,18.0972,18.0813,18.0866,32500.0
2006-07-27 12:55:00,34.06,34.07,34.05,34.06,5400.0,18.0866,18.0919,18.0813,18.0866,5400.0
2006-07-27 13:00:00,34.07,34.08,34.05,34.08,7700.0,18.0919,18.0972,18.0813,18.0972,7700.0
2006-07-27 13:05:00,34.08,34.11,34.07,34.09,9800.0,18.0972,18.1131,18.0919,18.1025,9800.0
2006-07-27 13:10:00,34.11,34.11,34.0,34.0,16400.0,18.1131,18.1131,18.0547,18.0547,16400.0
2006-07-27 13:15:00,33.99,34.01,33.97,34.01,15100.0,18.0494,18.06,18.0388,18.06,15100.0
2006-07-27 13:20:00,34.02,34.04,34.02,34.03,7300.0,18.0653,18.0759,18.0653,18.0706,7300.0
2006-07-27 13:25:00,34.03,34.03,34.02,34.03,6900.0,18.0706,18.0706,18.0653,18.0706,6900.0
2006-07-27 13:30:00,34.02,34.02,33.88,33.88,18100.0,18.0653,18.0653,17.991,17.991,18100.0
2006-07-27 13:35:00,33.87,33.89,33.8,33.88,47600.0,17.9857,17.9963,17.9485,17.991,47600.0
2006-07-27 13:40:00,33.89,33.89,33.84,33.88,13200.0,17.9963,17.9963,17.9697,17.991,13200.0
2006-07-27 13:45:00,33.87,33.88,33.86,33.88,11500.0,17.9857,17.991,17.9804,17.991,11500.0
2006-07-27 13:50:00,33.88,33.91,33.88,33.89,13400.0,17.991,18.0069,17.991,17.9963,13400.0
2006-07-27 13:55:00,33.89,33.89,33.77,33.77,30300.0,17.9963,17.9963,17.9326,17.9326,30300.0
2006-07-27 14:00:00,33.76,33.76,33.73,33.75,26300.0,17.9273,17.9273,17.9113,17.922,26300.0
2006-07-27 14:05:00,33.75,33.78,33.68,33.71,20000.0,17.922,17.9379,17.8848,17.9007,20000.0
2006-07-27 14:10:00,33.72,33.76,33.65,33.75,16600.0,17.906,17.9273,17.8689,17.922,16600.0
2006-07-27 14:15:00,33.74,33.77,33.7,33.77,10900.0,17.9166,17.9326,17.8954,17.9326,10900.0
2006-07-27 14:20:00,33.78,33.79,33.78,33.79,5800.0,17.9379,17.9432,17.9379,17.9432,5800.0
2006-07-27 14:25:00,33.78,33.89,33.75,33.88,19500.0,17.9379,17.9963,17.922,17.991,19500.0
2006-07-27 14:30:00,33.88,33.88,33.83,33.84,9800.0,17.991,17.991,17.9644,17.9697,9800.0
2006-07-27 14:35:00,33.84,33.84,33.8,33.82,11100.0,17.9697,17.9697,17.9485,17.9591,11100.0
2006-07-27 14:40:00,33.82,33.83,33.81,33.82,11200.0,17.9591,17.9644,17.9538,17.9591,11200.0
2006-07-27 14:45:00,33.81,33.82,33.8,33.81,12800.0,17.9538,17.9591,17.9485,17.9538,12800.0
2006-07-27 14:50:00,33.81,33.86,33.8,33.86,11200.0,17.9538,17.9804,17.9485,17.9804,11200.0
2006-07-27 14:55:00,33.86,33.86,33.85,33.85,15500.0,17.9804,17.9804,17.9751,17.9751,15500.0
2006-07-27 15:00:00,33.85,33.88,33.85,33.86,16000.0,17.9751,17.991,17.9751,17.9804,16000.0
2006-07-27 15:05:00,33.86,33.88,33.81,33.84,21100.0,17.9804,17.991,17.9538,17.9697,21100.0
2006-07-27 15:10:00,33.85,33.85,33.79,33.81,21700.0,17.9751,17.9751,17.9432,17.9538,21700.0
2006-07-27 15:15:00,33.81,33.82,33.73,33.76,19700.0,17.9538,17.9591,17.9113,17.9273,19700.0
2006-07-27 15:20:00,33.78,33.79,33.76,33.78,12100.0,17.9379,17.9432,17.9273,17.9379,12100.0
2006-07-27 15:25:00,33.77,33.78,33.76,33.77,12300.0,17.9326,17.9379,17.9273,17.9326,12300.0
2006-07-27 15:30:00,33.76,33.8,33.72,33.79,21400.0,17.9273,17.9485,17.906,17.9432,21400.0
2006-07-27 15:35:00,33.78,33.84,33.78,33.83,18400.0,17.9379,17.9697,17.9379,17.9644,18400.0
2006-07-27 15:40:00,33.85,33.85,33.82,33.84,20100.0,17.9751,17.9751,17.9591,17.9697,20100.0
2006-07-27 15:45:00,33.84,33.85,33.8,33.82,15900.0,17.9697,17.9751,17.9485,17.9591,15900.0
2006-07-27 15:50:00,33.82,33.92,33.82,33.86,53900.0,17.9591,18.0122,17.9591,17.9804,53900.0
2006-07-27 15:55:00,33.87,33.88,33.7,33.81,67800.0,17.9857,17.991,17.8954,17.9538,67800.0
2006-07-28 09:30:00,34.29,34.29,33.79,33.96,33800.0,18.2932,18.2932,18.0265,18.1172,33800.0
2006-07-28 09:35:00,33.97,33.97,33.83,33.88,21800.0,18.1225,18.1225,18.0478,18.0745,21800.0
2006-07-28 09:40:00,33.94,34.33,33.92,34.27,25700.0,18.1065,18.3146,18.0959,18.2826,25700.0
2006-07-28 09:45:00,34.25,34.4,34.25,34.31,20500.0,18.2719,18.3519,18.2719,18.3039,20500.0
2006-07-28 09:50:00,34.3,34.35,34.27,34.29,21700.0,18.2986,18.3253,18.2826,18.2932,21700.0
2006-07-28 09:55:00,34.31,34.31,34.18,34.18,12200.0,18.3039,18.3039,18.2346,18.2346,12200.0
2006-07-28 10:00:00,34.18,34.27,34.18,34.2,16500.0,18.2346,18.2826,18.2346,18.2452,16500.0
2006-07-28 10:05:00,34.21,34.23,34.1,34.19,15800.0,18.2506,18.2612,18.1919,18.2399,15800.0
2006-07-28 10:10:00,34.19,34.21,34.1,34.14,18400.0,18.2399,18.2506,18.1919,18.2132,18400.0
2006-07-28 10:15:00,34.15,34.25,34.15,34.25,15600.0,18.2186,18.2719,18.2186,18.2719,15600.0
2006-07-28 10:20:00,34.26,34.26,34.15,34.19,9700.0,18.2772,18.2772,18.2186,18.2399,9700.0
2006-07-28 10:25:00,34.18,34.21,34.16,34.17,4300.0,18.2346,18.2506,18.2239,18.2292,4300.0
2006-07-28 10:30:00,34.18,34.22,34.1,34.14,16900.0,18.2346,18.2559,18.1919,18.2132,16900.0
2006-07-28 10:35:00,34.14,34.2,34.14,34.17,5300.0,18.2132,18.2452,18.2132,18.2292,5300.0
2006-07-28 10:40:00,34.19,34.25,34.17,34.25,4800.0,18.2399,18.2719,18.2292,18.2719,4800.0
2006-07-28 10:45:00,34.26,34.27,34.24,34.25,5600.0,18.2772,18.2826,18.2666,18.2719,5600.0
2006-07-28 10:50:00,34.25,34.34,34.25,34.32,6000.0,18.2719,18.3199,18.2719,18.3093,6000.0
2006-07-28 10:55:00,34.34,34.34,34.26,34.3,10800.0,18.3199,18.3199,18.2772,18.2986,10800.0
2006-07-28 11:00:00,34.3,34.39,34.29,34.39,12200.0,18.2986,18.3466,18.2932,18.3466,12200.0
2006-07-28 11:05:00,34.4,34.45,34.33,34.35,30200.0,18.3519,18.3786,18.3146,18.3253,30200.0
2006-07-28 11:10:00,34.36,34.41,34.34,34.39,16700.0,18.3306,18.3573,18.3199,18.3466,16700.0
2006-07-28 11:15:00,34.39,34.4,34.35,34.37,7400.0,18.3466,18.3519,18.3253,18.3359,7400.0
2006-07-28 11:20:00,34.36,34.36,34.3,34.33,8700.0,18.3306,18.3306,18.2986,18.3146,8700.0
2006-07-28 11:25:00,34.31,34.39,34.31,34.36,9100.0,18.3039,18.3466,18.3039,18.3306,9100.0
2006-07-28 11:30:00,34.36,34.45,34.36,34.42,40800.0,18.3306,18.3786,18.3306,18.3626,40800.0
2006-07-28 11:35:00,34.42,34.44,34.31,34.31,15300.0,18.3626,18.3733,18.3039,18.3039,15300.0
2006-07-28 11:40:00,34.31,34.35,34.29,34.32,17100.0,18.3039,18.3253,18.2932,18.3093,17100.0
2006-07-28 11:45:00,34.33,34.38,34.33,34.36,7600.0,18.3146,18.3413,18.3146,18.3306,7600.0
2006-07-28 11:50:00,34.36,34.38,34.35,34.37,13400.0,18.3306,18.3413,18.3253,18.3359,13400.0
2006-07-28 11:55:00,34.38,34.41,34.38,34.4,14500.0,18.3413,18.3573,18.3413,18.3519,14500.0
2006-07-28 12:00:00,34.4,34.41,34.38,34.4,13800.0,18.3519,18.3573,18.3413,18.3519,13800.0
2006-07-28 12:05:00,34.4,34.43,34.37,34.43,30800.0,18.3519,18.3679,18.3359,18.3679,30800.0
2006-07-28 12:10:00,34.42,34.6,34.42,34.58,56800.0,18.3626,18.4586,18.3626,18.448,56800.0
2006-07-28 12:15:00,34.57,34.58,34.55,34.58,7300.0,18.4426,18.448,18.432,18.448,7300.0
2006-07-28 12:20:00,34.58,34.6,34.56,34.56,15400.0,18.448,18.4586,18.4373,18.4373,15400.0
2006-07-28 12:25:00,34.57,34.57,34.56,34.56,2800.0,18.4426,18.4426,18.4373,18.4373,2800.0
2006-07-28 12:30:00,34.57,34.57,34.52,34.52,10900.0,18.4426,18.4426,18.416,18.416,10900.0
2006-07-28 12:35:00,34.52,34.55,34.5,34.54,16800.0,18.416,18.432,18.4053,18.4266,16800.0
2006-07-28 12:40:00,34.55,34.57,34.51,34.53,17100.0,18.432,18.4426,18.4106,18.4213,17100.0
2006-07-28 12:45:00,34.53,34.55,34.53,34.55,3600.0,18.4213,18.432,18.4213,18.432,3600.0
2006-07-28 12:50:00,34.55,34.55,34.48,34.49,12800.0,18.432,18.432,18.3946,18.3999,12800.0
2006-07-28 12:55:00,34.49,34.53,34.49,34.52,5500.0,18.3999,18.4213,18.3999,18.416,5500.0
2006-07-28 13:00:00,34.53,34.56,34.52,34.56,6600.0,18.4213,18.4373,18.416,18.4373,6600.0
2006-07-28 13:05:00,34.54,34.61,34.53,34.6,12400.0,18.4266,18.464,18.4213,18.4586,12400.0
2006-07-28 13:10:00,34.6,34.6,34.51,34.51,24400.0,18.4586,18.4586,18.4106,18.4106,24400.0
2006-07-28 13:15:00,34.51,34.53,34.49,34.49,13600.0,18.4106,18.4213,18.3999,18.3999,13600.0
2006-07-28 13:20:00,34.49,34.53,34.47,34.51,11900.0,18.3999,18.4213,18.3893,18.4106,11900.0
2006-07-28 13:25:00,34.5,34.53,34.5,34.51,2600.0,18.4053,18.4213,18.4053,18.4106,2600.0
2006-07-28 13:30:00,34.51,34.53,34.51,34.53,9100.0,18.4106,18.4213,18.4106,18.4213,9100.0
2006-07-28 13:35:00,34.53,34.53,34.44,34.46,20000.0,18.4213,18.4213,18.3733,18.3839,20000.0
2006-07-28 13:40:00,34.46,34.47,34.4,34.43,13000.0,18.3839,18.3893,18.3519,18.3679,13000.0
2006-07-28 13:45:00,34.42,34.43,34.4,34.41,6000.0,18.3626,18.3679,18.3519,18.3573,6000.0
2006-07-28 13:50:00,34.4,34.44,34.4,34.44,9300.0,18.3519,18.3733,18.3519,18.3733,9300.0
2006-07-28 13:55:00,34.44,34.44,34.42,34.42,7600.0,18.3733,18.3733,18.3626,18.3626,7600.0
2006-07-28 14:00:00,34.43,34.48,34.42,34.45,9300.0,18.3679,18.3946,18.3626,18.3786,9300.0
2006-07-28 14:05:00,34.43,34.43,34.41,34.41,10000.0,18.3679,18.3679,18.3573,18.3573,10000.0
2006-07-28 14:10:00,34.41,34.44,34.39,34.44,12400.0,18.3573,18.3733,18.3466,18.3733,12400.0
2006-07-28 14:15:00,34.43,34.44,34.43,34.44,3200.0,18.3679,18.3733,18.3679,18.3733,3200.0
2006-07-28 14:20:00,34.44,34.48,34.43,34.45,11800.0,18.3733,18.3946,18.3679,18.3786,11800.0
2006-07-28 14:25:00,34.46,34.46,34.42,34.44,8800.0,18.3839,18.3839,18.3626,18.3733,8800.0
2006-07-28 14:30:00,34.43,34.43,34.42,34.43,14100.0,18.3679,18.3679,18.3626,18.3679,14100.0
2006-07-28 14:35:00,34.43,34.5,34.42,34.5,31800.0,18.3679,18.4053,18.3626,18.4053,31800.0
2006-07-28 14:40:00,34.49,34.51,34.49,34.5,14800.0,18.3999,18.4106,18.3999,18.4053,14800.0
2006-07-28 14:45:00,34.5,34.5,34.49,34.49,6300.0,18.4053,18.4053,18.3999,18.3999,6300.0
2006-07-28 14:50:00,34.49,34.5,34.48,34.5,11600.0,18.3999,18.4053,18.3946,18.4053,11600.0
2006-07-28 14:55:00,34.49,34.5,34.48,34.48,8400.0,18.3999,18.4053,18.3946,18.3946,8400.0
2006-07-28 15:00:00,34.48,34.5,34.43,34.43,14300.0,18.3946,18.4053,18.3679,18.3679,14300.0
2006-07-28 15:05:00,34.42,34.45,34.42,34.45,19800.0,18.3626,18.3786,18.3626,18.3786,19800.0
2006-07-28 15:10:00,34.44,34.47,34.44,34.47,13800.0,18.3733,18.3893,18.3733,18.3893,13800.0
2006-07-28 15:15:00,34.46,34.47,34.44,34.47,16600.0,18.3839,18.3893,18.3733,18.3893,16600.0
2006-07-28 15:20:00,34.46,34.48,34.46,34.48,19300.0,18.3839,18.3946,18.3839,18.3946,19300.0
2006-07-28 15:25:00,34.48,34.48,34.45,34.47,10500.0,18.3946,18.3946,18.3786,18.3893,10500.0
2006-07-28 15:30:00,34.47,34.47,34.45,34.46,30700.0,18.3893,18.3893,18.3786,18.3839,30700.0
2006-07-28 15:35:00,34.46,34.47,34.44,34.44,47800.0,18.3839,18.3893,18.3733,18.3733,47800.0
2006-07-28 15:40:00,34.45,34.46,34.44,34.45,31500.0,18.3786,18.3839,18.3733,18.3786,31500.0
2006-07-28 15:45:00,34.45,34.46,34.42,34.43,18100.0,18.3786,18.3839,18.3626,18.3679,18100.0
2006-07-28 15:50:00,34.45,34.45,34.41,34.42,32000.0,18.3786,18.3786,18.3573,18.3626,32000.0
2006-07-28 15:55:00,34.42,34.46,34.4,34.45,113900.0,18.3626,18.3839,18.3519,18.3786,113900.0
2006-07-31 09:30:00,34.49,34.51,34.15,34.17,54800.0,18.3999,18.4106,18.2186,18.2292,54800.0
2006-07-31 09:35:00,34.15,34.22,34.03,34.15,20300.0,18.2186,18.2559,18.1545,18.2186,20300.0
2006-07-31 09:40:00,34.13,34.17,34.02,34.02,23300.0,18.2079,18.2292,18.1492,18.1492,23300.0
2006-07-31 09:45:00,34.03,34.08,34.0,34.04,25300.0,18.1545,18.1812,18.1385,18.1599,25300.0
2006-07-31 09:50:00,34.04,34.15,34.04,34.13,13500.0,18.1599,18.2186,18.1599,18.2079,13500.0
2006-07-31 09:55:00,34.12,34.19,34.12,34.16,10900.0,18.2026,18.2399,18.2026,18.2239,10900.0
2006-07-31 10:00:00,34.15,34.17,34.06,34.11,14200.0,18.2186,18.2292,18.1705,18.1972,14200.0
2006-07-31 10:05:00,34.11,34.21,34.03,34.17,17100.0,18.1972,18.2506,18.1545,18.2292,17100.0
2006-07-31 10:10:00,34.17,34.18,34.07,34.07,9200.0,18.2292,18.2346,18.1759,18.1759,9200.0
2006-07-31 10:15:00,34.11,34.11,34.07,34.07,3900.0,18.1972,18.1972,18.1759,18.1759,3900.0
2006-07-31 10:20:00,34.07,34.18,34.07,34.14,19400.0,18.1759,18.2346,18.1759,18.2132,19400.0
2006-07-31 10:25:00,34.14,34.23,34.12,34.23,23000.0,18.2132,18.2612,18.2026,18.2612,23000.0
2006-07-31 10:30:00,34.21,34.22,34.05,34.05,24900.0,18.2506,18.2559,18.1652,18.1652,24900.0
2006-07-31 10:35:00,34.07,34.07,34.0,34.02,27900.0,18.1759,18.1759,18.1385,18.1492,27900.0
2006-07-31 10:40:00,34.02,34.1,33.97,34.07,9900.0,18.1492,18.1919,18.1225,18.1759,9900.0
2006-07-31 10:45:00,34.05,34.06,34.0,34.0,6000.0,18.1652,18.1705,18.1385,18.1385,6000.0
2006-07-31 10:50:00,34.0,34.01,33.95,34.01,11200.0,18.1385,18.1439,18.1119,18.1439,11200.0
2006-07-31 10:55:00,34.02,34.02,33.95,33.98,3200.0,18.1492,18.1492,18.1119,18.1279,3200.0
2006-07-31 11:00:00,34.0,34.02,34.0,34.01,64400.0,18.1385,18.1492,18.1385,18.1439,64400.0
2006-07-31 11:05:00,34.01,34.03,33.96,33.97,7700.0,18.1439,18.1545,18.1172,18.1225,7700.0
2006-07-31 11:10:00,33.96,33.96,33.91,33.95,9800.0,18.1172,18.1172,18.0905,18.1119,9800.0
2006-07-31 11:15:00,33.95,34.01,33.95,33.98,9500.0,18.1119,18.1439,18.1119,18.1279,9500.0
2006-07-31 11:20:00,34.0,34.0,33.96,33.98,6200.0,18.1385,18.1385,18.1172,18.1279,6200.0
2006-07-31 11:25:00,33.97,34.0,33.96,33.96,10700.0,18.1225,18.1385,18.1172,18.1172,10700.0
2006-07-31 11:30:00,33.97,34.0,33.97,33.99,5600.0,18.1225,18.1385,18.1225,18.1332,5600.0
2006-07-31 11:35:00,34.0,34.01,33.98,33.98,5300.0,18.1385,18.1439,18.1279,18.1279,5300.0
2006-07-31 11:40:00,33.98,33.99,33.97,33.98,4300.0,18.1279,18.1332,18.1225,18.1279,4300.0
2006-07-31 11:45:00,33.99,34.0,33.98,34.0,3600.0,18.1332,18.1385,18.1279,18.1385,3600.0
2006-07-31 11:50:00,34.03,34.03,34.02,34.03,4700.0,18.1545,18.1545,18.1492,18.1545,4700.0
2006-07-31 11:55:00,34.04,34.07,34.02,34.03,14400.0,18.1599,18.1759,18.1492,18.1545,14400.0
2006-07-31 12:00:00,34.02,34.02,33.99,34.0,9600.0,18.1492,18.1492,18.1332,18.1385,9600.0
2006-07-31 12:05:00,34.0,34.05,33.99,34.03,16500.0,18.1385,18.1652,18.1332,18.1545,16500.0
2006-07-31 12:10:00,34.04,34.05,34.01,34.02,12000.0,18.1599,18.1652,18.1439,18.1492,12000.0
2006-07-31 12:15:00,34.01,34.01,33.96,33.98,8700.0,18.1439,18.1439,18.1172,18.1279,8700.0
2006-07-31 12:20:00,33.98,33.99,33.97,33.98,4600.0,18.1279,18.1332,18.1225,18.1279,4600.0
2006-07-31 12:25:00,33.99,34.01,33.98,34.0,23200.0,18.1332,18.1439,18.1279,18.1385,23200.0
2006-07-31 12:30:00,34.0,34.0,33.96,33.96,49600.0,18.1385,18.1385,18.1172,18.1172,49600.0
2006-07-31 12:35:00,33.96,34.0,33.96,33.99,3500.0,18.1172,18.1385,18.1172,18.1332,3500.0
2006-07-31 12:40:00,33.98,34.01,33.98,34.01,11500.0,18.1279,18.1439,18.1279,18.1439,11500.0
2006-07-31 12:45:00,34.0,34.05,34.0,34.01,8300.0,18.1385,18.1652,18.1385,18.1439,8300.0
2006-07-31 12:50:00,34.02,34.02,33.97,33.98,3900.0,18.1492,18.1492,18.1225,18.1279,3900.0
2006-07-31 12:55:00,33.98,34.02,33.98,34.01,24500.0,18.1279,18.1492,18.1279,18.1439,24500.0
2006-07-31 13:00:00,34.02,34.05,34.02,34.04,20200.0,18.1492,18.1652,18.1492,18.1599,20200.0
2006-07-31 13:05:00,34.03,34.04,34.01,34.03,8800.0,18.1545,18.1599,18.1439,18.1545,8800.0
2006-07-31 13:10:00,34.03,34.04,34.01,34.02,7000.0,18.1545,18.1599,18.1439,18.1492,7000.0
2006-07-31 13:15:00,34.03,34.07,34.03,34.07,4400.0,18.1545,18.1759,18.1545,18.1759,4400.0
2006-07-31 13:20:00,34.07,34.07,34.05,34.06,5400.0,18.1759,18.1759,18.1652,18.1705,5400.0
2006-07-31 13:25:00,34.06,34.07,34.05,34.06,3100.0,18.1705,18.1759,18.1652,18.1705,3100.0
2006-07-31 13:30:00,34.05,34.06,34.02,34.02,21900.0,18.1652,18.1705,18.1492,18.1492,21900.0
2006-07-31 13:35:00,34.02,34.07,34.02,34.06,20100.0,18.1492,18.1759,18.1492,18.1705,20100.0
2006-07-31 13:40:00,34.06,34.11,34.05,34.11,30600.0,18.1705,18.1972,18.1652,18.1972,30600.0
2006-07-31 13:45:00,34.11,34.15,34.1,34.1,21800.0,18.1972,18.2186,18.1919,18.1919,21800.0
2006-07-31 13:50:00,34.1,34.15,34.09,34.1,43200.0,18.1919,18.2186,18.1866,18.1919,43200.0
2006-07-31 13:55:00,34.1,34.1,34.05,34.06,31500.0,18.1919,18.1919,18.1652,18.1705,31500.0
2006-07-31 14:00:00,34.05,34.06,34.03,34.03,7100.0,18.1652,18.1705,18.1545,18.1545,7100.0
2006-07-31 14:05:00,34.04,34.08,34.04,34.06,37400.0,18.1599,18.1812,18.1599,18.1705,37400.0
2006-07-31 14:10:00,34.06,34.06,34.03,34.03,31600.0,18.1705,18.1705,18.1545,18.1545,31600.0
2006-07-31 14:15:00,34.04,34.06,34.03,34.05,5300.0,18.1599,18.1705,18.1545,18.1652,5300.0
2006-07-31 14:20:00,34.05,34.08,34.03,34.08,8100.0,18.1652,18.1812,18.1545,18.1812,8100.0
2006-07-31 14:25:00,34.07,34.08,34.05,34.08,23600.0,18.1759,18.1812,18.1652,18.1812,23600.0
2006-07-31 14:30:00,34.09,34.1,34.07,34.07,4800.0,18.1866,18.1919,18.1759,18.1759,4800.0
2006-07-31 14:35:00,34.06,34.09,34.06,34.08,4900.0,18.1705,18.1866,18.1705,18.1812,4900.0
2006-07-31 14:40:00,34.09,34.09,34.04,34.04,7600.0,18.1866,18.1866,18.1599,18.1599,7600.0
2006-07-31 14:45:00,34.04,34.05,34.03,34.05,7600.0,18.1599,18.1652,18.1545,18.1652,7600.0
2006-07-31 14:50:00,34.04,34.06,34.03,34.03,11700.0,18.1599,18.1705,18.1545,18.1545,11700.0
2006-07-31 14:55:00,34.04,34.05,34.03,34.04,3400.0,18.1599,18.1652,18.1545,18.1599,3400.0
2006-07-31 15:00:00,34.05,34.07,34.01,34.04,15500.0,18.1652,18.1759,18.1439,18.1599,15500.0
2006-07-31 15:05:00,34.04,34.07,34.03,34.07,11300.0,18.1599,18.1759,18.1545,18.1759,11300.0
2006-07-31 15:10:00,34.07,34.08,34.06,34.08,18300.0,18.1759,18.1812,18.1705,18.1812,18300.0
2006-07-31 15:15:00,34.07,34.08,34.06,34.07,10500.0,18.1759,18.1812,18.1705,18.1759,10500.0
2006-07-31 15:20:00,34.09,34.11,34.05,34.06,22700.0,18.1866,18.1972,18.1652,18.1705,22700.0
2006-07-31 15:25:00,34.07,34.08,34.04,34.06,4700.0,18.1759,18.1812,18.1599,18.1705,4700.0
2006-07-31 15:30:00,34.07,34.09,34.05,34.09,20400.0,18.1759,18.1866,18.1652,18.1866,20400.0
2006-07-31 15:35:00,34.09,34.1,34.08,34.09,27500.0,18.1866,18.1919,18.1812,18.1866,27500.0
2006-07-31 15:40:00,34.09,34.11,34.08,34.09,19300.0,18.1866,18.1972,18.1812,18.1866,19300.0
2006-07-31 15:45:00,34.1,34.1,34.08,34.08,41100.0,18.1919,18.1919,18.1812,18.1812,41100.0
2006-07-31 15:50:00,34.08,34.16,34.08,34.15,56100.0,18.1812,18.2239,18.1812,18.2186,56100.0
2006-07-31 15:55:00,34.15,34.2,34.14,34.18,89400.0,18.2186,18.2452,18.2132,18.2346,89400.0
2006-08-01 09:30:00,33.95,34.07,33.74,33.87,31300.0,18.1119,18.1759,17.9998,18.0692,31300.0
2006-08-01 09:35:00,33.87,33.89,33.8,33.85,10900.0,18.0692,18.0799,18.0318,18.0585,10900.0
2006-08-01 09:40:00,33.84,33.89,33.79,33.8,15400.0,18.0532,18.0799,18.0265,18.0318,15400.0
2006-08-01 09:45:00,33.8,33.84,33.78,33.81,20000.0,18.0318,18.0532,18.0212,18.0372,20000.0
2006-08-01 09:50:00,33.82,33.94,33.81,33.94,23400.0,18.0425,18.1065,18.0372,18.1065,23400.0
2006-08-01 09:55:00,33.93,33.97,33.86,33.95,14800.0,18.1012,18.1225,18.0639,18.1119,14800.0
2006-08-01 10:00:00,33.95,33.96,33.76,33.79,20800.0,18.1119,18.1172,18.0105,18.0265,20800.0
2006-08-01 10:05:00,33.8,33.82,33.67,33.67,23300.0,18.0318,18.0425,17.9625,17.9625,23300.0
2006-08-01 10:10:00,33.68,33.7,33.58,33.58,20600.0,17.9678,17.9785,17.9145,17.9145,20600.0
2006-08-01 10:15:00,33.58,33.6,33.45,33.53,30900.0,17.9145,17.9251,17.8451,17.8878,30900.0
2006-08-01 10:20:00,33.52,33.58,33.46,33.49,38200.0,17.8825,17.9145,17.8505,17.8665,38200.0
2006-08-01 10:25:00,33.5,33.58,33.49,33.54,23700.0,17.8718,17.9145,17.8665,17.8931,23700.0
2006-08-01 10:30:00,33.54,33.55,33.51,33.53,23100.0,17.8931,17.8985,17.8771,17.8878,23100.0
2006-08-01 10:35:00,33.54,33.61,33.54,33.55,33400.0,17.8931,17.9305,17.8931,17.8985,33400.0
2006-08-01 10:40:00,33.59,33.65,33.56,33.56,16900.0,17.9198,17.9518,17.9038,17.9038,16900.0
2006-08-01 10:45:00,33.55,33.55,33.49,33.5,14900.0,17.8985,17.8985,17.8665,17.8718,14900.0
2006-08-01 10:50:00,33.5,33.58,33.45,33.58,14200.0,17.8718,17.9145,17.8451,17.9145,14200.0
2006-08-01 10:55:00,33.58,33.6,33.44,33.47,29600.0,17.9145,17.9251,17.8398,17.8558,29600.0
2006-08-01 11:00:00,33.47,33.57,33.47,33.57,22400.0,17.8558,17.9091,17.8558,17.9091,22400.0
2006-08-01 11:05:00,33.57,33.64,33.57,33.59,15600.0,17.9091,17.9465,17.9091,17.9198,15600.0
2006-08-01 11:10:00,33.59,33.6,33.55,33.55,11200.0,17.9198,17.9251,17.8985,17.8985,11200.0
2006-08-01 11:15:00,33.55,33.59,33.52,33.53,14700.0,17.8985,17.9198,17.8825,17.8878,14700.0
2006-08-01 11:20:00,33.52,33.53,33.46,33.46,23000.0,17.8825,17.8878,17.8505,17.8505,23000.0
2006-08-01 11:25:00,33.46,33.49,33.45,33.45,22900.0,17.8505,17.8665,17.8451,17.8451,22900.0
2006-08-01 11:30:00,33.44,33.44,33.38,33.4,43000.0,17.8398,17.8398,17.8078,17.8184,43000.0
2006-08-01 11:35:00,33.4,33.43,33.37,33.39,27700.0,17.8184,17.8345,17.8024,17.8131,27700.0
2006-08-01 11:40:00,33.38,33.39,33.35,33.36,17800.0,17.8078,17.8131,17.7918,17.7971,17800.0
2006-08-01 11:45:00,33.35,33.42,33.33,33.38,13200.0,17.7918,17.8291,17.7811,17.8078,13200.0
2006-08-01 11:50:00,33.37,33.41,33.33,33.41,8500.0,17.8024,17.8238,17.7811,17.8238,8500.0
2006-08-01 11:55:00,33.41,33.43,33.41,33.43,6500.0,17.8238,17.8345,17.8238,17.8345,6500.0
2006-08-01 12:00:00,33.42,33.43,33.4,33.41,30400.0,17.8291,17.8345,17.8184,17.8238,30400.0
2006-08-01 12:05:00,33.41,33.42,33.37,33.42,6100.0,17.8238,17.8291,17.8024,17.8291,6100.0
2006-08-01 12:10:00,33.43,33.49,33.39,33.43,14400.0,17.8345,17.8665,17.8131,17.8345,14400.0
2006-08-01 12:15:00,33.42,33.43,33.34,33.37,48400.0,17.8291,17.8345,17.7864,17.8024,48400.0
2006-08-01 12:20:00,33.38,33.4,33.35,33.39,29400.0,17.8078,17.8184,17.7918,17.8131,29400.0
2006-08-01 12:25:00,33.4,33.4,33.33,33.35,45300.0,17.8184,17.8184,17.7811,17.7918,45300.0
2006-08-01 12:30:00,33.35,33.36,33.33,33.34,10200.0,17.7918,17.7971,17.7811,17.7864,10200.0
2006-08-01 12:35:00,33.33,33.36,33.33,33.36,11300.0,17.7811,17.7971,17.7811,17.7971,11300.0
2006-08-01 12:40:00,33.36,33.37,33.35,33.36,8400.0,17.7971,17.8024,17.7918,17.7971,8400.0
2006-08-01 12:45:00,33.36,33.36,33.31,33.32,8300.0,17.7971,17.7971,17.7704,17.7758,8300.0
2006-08-01 12:50:00,33.32,33.32,33.3,33.31,18100.0,17.7758,17.7758,17.7651,17.7704,18100.0
2006-08-01 12:55:00,33.31,33.32,33.3,33.3,3700.0,17.7704,17.7758,17.7651,17.7651,3700.0
2006-08-01 13:00:00,33.3,33.32,33.28,33.28,8900.0,17.7651,17.7758,17.7544,17.7544,8900.0
2006-08-01 13:05:00,33.29,33.31,33.28,33.28,11800.0,17.7598,17.7704,17.7544,17.7544,11800.0
2006-08-01 13:10:00,33.27,33.32,33.25,33.32,14600.0,17.7491,17.7758,17.7384,17.7758,14600.0
2006-08-01 13:15:00,33.32,33.34,33.31,33.32,32100.0,17.7758,17.7864,17.7704,17.7758,32100.0
2006-08-01 13:20:00,33.33,33.34,33.25,33.29,60400.0,17.7811,17.7864,17.7384,17.7598,60400.0
2006-08-01 13:25:00,33.29,33.31,33.28,33.29,4500.0,17.7598,17.7704,17.7544,17.7598,4500.0
2006-08-01 13:30:00,33.29,33.29,33.25,33.26,13300.0,17.7598,17.7598,17.7384,17.7438,13300.0
2006-08-01 13:35:00,33.26,33.28,33.26,33.28,6300.0,17.7438,17.7544,17.7438,17.7544,6300.0
2006-08-01 13:40:00,33.28,33.28,33.25,33.26,8000.0,17.7544,17.7544,17.7384,17.7438,8000.0
2006-08-01 13:45:00,33.25,33.29,33.24,33.29,15000.0,17.7384,17.7598,17.7331,17.7598,15000.0
2006-08-01 13:50:00,33.29,33.29,33.27,33.28,13000.0,17.7598,17.7598,17.7491,17.7544,13000.0
2006-08-01 13:55:00,33.28,33.28,33.26,33.28,10700.0,17.7544,17.7544,17.7438,17.7544,10700.0
2006-08-01 14:00:00,33.28,33.29,33.27,33.28,23000.0,17.7544,17.7598,17.7491,17.7544,23000.0
2006-08-01 14:05:00,33.27,33.28,33.23,33.26,63000.0,17.7491,17.7544,17.7278,17.7438,63000.0
2006-08-01 14:10:00,33.25,33.26,33.17,33.18,36100.0,17.7384,17.7438,17.6957,17.7011,36100.0
2006-08-01 14:15:00,33.18,33.21,33.14,33.16,27600.0,17.7011,17.7171,17.6797,17.6904,27600.0
2006-08-01 14:20:00,33.17,33.19,33.04,33.08,68000.0,17.6957,17.7064,17.6264,17.6477,68000.0
2006-08-01 14:25:00,33.09,33.1,33.05,33.1,23900.0,17.6531,17.6584,17.6317,17.6584,23900.0
2006-08-01 14:30:00,33.09,33.1,33.01,33.06,24400.0,17.6531,17.6584,17.6104,17.6371,24400.0
2006-08-01 14:35:00,33.07,33.12,33.06,33.12,19600.0,17.6424,17.6691,17.6371,17.6691,19600.0
2006-08-01 14:40:00,33.11,33.11,33.04,33.04,32300.0,17.6637,17.6637,17.6264,17.6264,32300.0
2006-08-01 14:45:00,33.06,33.08,33.05,33.08,30400.0,17.6371,17.6477,17.6317,17.6477,30400.0
2006-08-01 14:50:00,33.08,33.09,33.07,33.09,20200.0,17.6477,17.6531,17.6424,17.6531,20200.0
2006-08-01 14:55:00,33.09,33.09,33.06,33.07,14300.0,17.6531,17.6531,17.6371,17.6424,14300.0
2006-08-01 15:00:00,33.07,33.07,33.03,33.04,42400.0,17.6424,17.6424,17.6211,17.6264,42400.0
2006-08-01 15:05:00,33.03,33.04,32.98,33.0,56400.0,17.6211,17.6264,17.5944,17.6051,56400.0
2006-08-01 15:10:00,33.0,33.0,32.99,33.0,15700.0,17.6051,17.6051,17.5997,17.6051,15700.0
2006-08-01 15:15:00,32.99,33.02,32.99,33.0,23000.0,17.5997,17.6157,17.5997,17.6051,23000.0
2006-08-01 15:20:00,33.0,33.01,33.0,33.0,39400.0,17.6051,17.6104,17.6051,17.6051,39400.0
2006-08-01 15:25:00,33.0,33.04,32.99,33.04,93500.0,17.6051,17.6264,17.5997,17.6264,93500.0
2006-08-01 15:30:00,33.02,33.09,33.02,33.09,50100.0,17.6157,17.6531,17.6157,17.6531,50100.0
2006-08-01 15:35:00,33.09,33.09,33.06,33.07,44800.0,17.6531,17.6531,17.6371,17.6424,44800.0
2006-08-01 15:40:00,33.06,33.18,33.06,33.17,55800.0,17.6371,17.7011,17.6371,17.6957,55800.0
2006-08-01 15:45:00,33.16,33.24,33.15,33.24,98600.0,17.6904,17.7331,17.6851,17.7331,98600.0
2006-08-01 15:50:00,33.23,33.24,33.18,33.18,67800.0,17.7278,17.7331,17.7011,17.7011,67800.0
2006-08-01 15:55:00,33.18,33.2,33.14,33.19,126800.0,17.7011,17.7117,17.6797,17.7064,126800.0
2006-08-02 09:30:00,33.13,33.33,33.05,33.13,78600.0,17.6744,17.7811,17.6317,17.6744,78600.0
2006-08-02 09:35:00,33.14,33.22,33.1,33.16,132500.0,17.6797,17.7224,17.6584,17.6904,132500.0
2006-08-02 09:40:00,33.16,33.17,33.09,33.15,13400.0,17.6904,17.6957,17.6531,17.6851,13400.0
2006-08-02 09:45:00,33.14,33.19,33.11,33.18,18300.0,17.6797,17.7064,17.6637,17.7011,18300.0
2006-08-02 09:50:00,33.2,33.21,33.13,33.14,24500.0,17.7117,17.7171,17.6744,17.6797,24500.0
2006-08-02 09:55:00,33.15,33.17,33.1,33.1,24900.0,17.6851,17.6957,17.6584,17.6584,24900.0
2006-08-02 10:00:00,33.11,33.11,33.1,33.11,20700.0,17.6637,17.6637,17.6584,17.6637,20700.0
2006-08-02 10:05:00,33.11,33.15,33.1,33.11,48200.0,17.6637,17.6851,17.6584,17.6637,48200.0
2006-08-02 10:10:00,33.12,33.15,33.1,33.14,24300.0,17.6691,17.6851,17.6584,17.6797,24300.0
2006-08-02 10:15:00,33.15,33.16,33.13,33.16,23300.0,17.6851,17.6904,17.6744,17.6904,23300.0
2006-08-02 10:20:00,33.16,33.16,33.13,33.15,21000.0,17.6904,17.6904,17.6744,17.6851,21000.0
2006-08-02 10:25:00,33.15,33.16,33.13,33.14,21400.0,17.6851,17.6904,17.6744,17.6797,21400.0
2006-08-02 10:30:00,33.15,33.22,33.13,33.21,58100.0,17.6851,17.7224,17.6744,17.7171,58100.0
2006-08-02 10:35:00,33.2,33.2,33.16,33.2,61800.0,17.7117,17.7117,17.6904,17.7117,61800.0
2006-08-02 10:40:00,33.2,33.28,33.19,33.26,35100.0,17.7117,17.7544,17.7064,17.7438,35100.0
2006-08-02 10:45:00,33.24,33.24,33.2,33.21,18000.0,17.7331,17.7331,17.7117,17.7171,18000.0
2006-08-02 10:50:00,33.21,33.22,33.2,33.22,27100.0,17.7171,17.7224,17.7117,17.7224,27100.0
2006-08-02 10:55:00,33.22,33.22,33.2,33.21,29500.0,17.7224,17.7224,17.7117,17.7171,29500.0
2006-08-02 11:00:00,33.22,33.32,33.21,33.32,158700.0,17.7224,17.7758,17.7171,17.7758,158700.0
2006-08-02 11:05:00,33.33,33.34,33.32,33.33,51100.0,17.7811,17.7864,17.7758,17.7811,51100.0
2006-08-02 11:10:00,33.32,33.45,33.31,33.43,27500.0,17.7758,17.8451,17.7704,17.8345,27500.0
2006-08-02 11:15:00,33.45,33.49,33.39,33.42,278400.0,17.8451,17.8665,17.8131,17.8291,278400.0
2006-08-02 11:20:00,33.43,33.5,33.38,33.49,109300.0,17.8345,17.8718,17.8078,17.8665,109300.0
2006-08-02 11:25:00,33.49,33.52,33.48,33.5,54600.0,17.8665,17.8825,17.8611,17.8718,54600.0
2006-08-02 11:30:00,33.5,33.54,33.5,33.51,28200.0,17.8718,17.8931,17.8718,17.8771,28200.0
2006-08-02 11:35:00,33.51,33.51,33.43,33.43,121900.0,17.8771,17.8771,17.8345,17.8345,121900.0
2006-08-02 11:40:00,33.44,33.45,33.39,33.45,30900.0,17.8398,17.8451,17.8131,17.8451,30900.0
2006-08-02 11:45:00,33.43,33.49,33.43,33.48,16200.0,17.8345,17.8665,17.8345,17.8611,16200.0
2006-08-02 11:50:00,33.48,33.49,33.48,33.48,26100.0,17.8611,17.8665,17.8611,17.8611,26100.0
2006-08-02 11:55:00,33.47,33.52,33.46,33.52,66900.0,17.8558,17.8825,17.8505,17.8825,66900.0
2006-08-02 12:00:00,33.52,33.6,33.52,33.6,37200.0,17.8825,17.9251,17.8825,17.9251,37200.0
2006-08-02 12:05:00,33.61,33.7,33.6,33.7,161300.0,17.9305,17.9785,17.9251,17.9785,161300.0
2006-08-02 12:10:00,33.7,33.74,33.69,33.71,75900.0,17.9785,17.9998,17.9732,17.9838,75900.0
2006-08-02 12:15:00,33.72,33.72,33.64,33.66,31300.0,17.9892,17.9892,17.9465,17.9572,31300.0
2006-08-02 12:20:00,33.66,33.66,33.59,33.59,44700.0,17.9572,17.9572,17.9198,17.9198,44700.0
2006-08-02 12:25:00,33.6,33.66,33.59,33.65,40000.0,17.9251,17.9572,17.9198,17.9518,40000.0
2006-08-02 12:30:00,33.65,33.65,33.62,33.62,34800.0,17.9518,17.9518,17.9358,17.9358,34800.0
2006-08-02 12:35:00,33.61,33.62,33.59,33.61,13600.0,17.9305,17.9358,17.9198,17.9305,13600.0
2006-08-02 12:40:00,33.61,33.66,33.6,33.65,37900.0,17.9305,17.9572,17.9251,17.9518,37900.0
2006-08-02 12:45:00,33.65,33.66,33.59,33.6,29700.0,17.9518,17.9572,17.9198,17.9251,29700.0
2006-08-02 12:50:00,33.6,33.62,33.6,33.62,10200.0,17.9251,17.9358,17.9251,17.9358,10200.0
2006-08-02 12:55:00,33.61,33.62,33.59,33.6,49800.0,17.9305,17.9358,17.9198,17.9251,49800.0
2006-08-02 13:00:00,33.6,33.62,33.59,33.61,12100.0,17.9251,17.9358,17.9198,17.9305,12100.0
2006-08-02 13:05:00,33.62,33.64,33.62,33.63,8000.0,17.9358,17.9465,17.9358,17.9411,8000.0
2006-08-02 13:10:00,33.64,33.64,33.63,33.64,10800.0,17.9465,17.9465,17.9411,17.9465,10800.0
2006-08-02 13:15:00,33.64,33.65,33.63,33.64,15200.0,17.9465,17.9518,17.9411,17.9465,15200.0
2006-08-02 13:20:00,33.65,33.67,33.64,33.67,6900.0,17.9518,17.9625,17.9465,17.9625,6900.0
2006-08-02 13:25:00,33.67,33.67,33.66,33.67,14600.0,17.9625,17.9625,17.9572,17.9625,14600.0
2006-08-02 13:30:00,33.67,33.68,33.65,33.65,49600.0,17.9625,17.9678,17.9518,17.9518,49600.0
2006-08-02 13:35:00,33.65,33.67,33.64,33.67,6200.0,17.9518,17.9625,17.9465,17.9625,6200.0
2006-08-02 13:40:00,33.68,33.68,33.65,33.66,12700.0,17.9678,17.9678,17.9518,17.9572,12700.0
2006-08-02 13:45:00,33.66,33.66,33.65,33.66,44900.0,17.9572,17.9572,17.9518,17.9572,44900.0
2006-08-02 13:50:00,33.66,33.67,33.65,33.67,15600.0,17.9572,17.9625,17.9518,17.9625,15600.0
2006-08-02 13:55:00,33.67,33.67,33.66,33.67,22100.0,17.9625,17.9625,17.9572,17.9625,22100.0
2006-08-02 14:00:00,33.67,33.68,33.66,33.67,23400.0,17.9625,17.9678,17.9572,17.9625,23400.0
2006-08-02 14:05:00,33.67,33.68,33.66,33.67,34300.0,17.9625,17.9678,17.9572,17.9625,34300.0
2006-08-02 14:10:00,33.67,33.73,33.66,33.72,87900.0,17.9625,17.9945,17.9572,17.9892,87900.0
2006-08-02 14:15:00,33.73,33.76,33.72,33.74,20500.0,17.9945,18.0105,17.9892,17.9998,20500.0
2006-08-02 14:20:00,33.74,33.75,33.64,33.64,89000.0,17.9998,18.0052,17.9465,17.9465,89000.0
2006-08-02 14:25:00,33.64,33.65,33.48,33.55,63200.0,17.9465,17.9518,17.8611,17.8985,63200.0
2006-08-02 14:30:00,33.53,33.53,33.51,33.53,19300.0,17.8878,17.8878,17.8771,17.8878,19300.0
2006-08-02 14:35:00,33.53,33.53,33.48,33.52,57000.0,17.8878,17.8878,17.8611,17.8825,57000.0
2006-08-02 14:40:00,33.51,33.51,33.46,33.47,26900.0,17.8771,17.8771,17.8505,17.8558,26900.0
2006-08-02 14:45:00,33.47,33.55,33.46,33.53,22400.0,17.8558,17.8985,17.8505,17.8878,22400.0
2006-08-02 14:50:00,33.53,33.56,33.52,33.54,43800.0,17.8878,17.9038,17.8825,17.8931,43800.0
2006-08-02 14:55:00,33.55,33.56,33.51,33.52,22000.0,17.8985,17.9038,17.8771,17.8825,22000.0
2006-08-02 15:00:00,33.51,33.52,33.46,33.47,18600.0,17.8771,17.8825,17.8505,17.8558,18600.0
2006-08-02 15:05:00,33.46,33.5,33.46,33.46,47600.0,17.8505,17.8718,17.8505,17.8505,47600.0
2006-08-02 15:10:00,33.46,33.48,33.37,33.43,65100.0,17.8505,17.8611,17.8024,17.8345,65100.0
2006-08-02 15:15:00,33.42,33.45,33.4,33.42,29100.0,17.8291,17.8451,17.8184,17.8291,29100.0
2006-08-02 15:20:00,33.42,33.42,33.35,33.39,77200.0,17.8291,17.8291,17.7918,17.8131,77200.0
2006-08-02 15:25:00,33.39,33.41,33.39,33.39,30200.0,17.8131,17.8238,17.8131,17.8131,30200.0
2006-08-02 15:30:00,33.39,33.49,33.38,33.46,64000.0,17.8131,17.8665,17.8078,17.8505,64000.0
2006-08-02 15:35:00,33.45,33.46,33.4,33.41,31800.0,17.8451,17.8505,17.8184,17.8238,31800.0
2006-08-02 15:40:00,33.41,33.44,33.41,33.44,23900.0,17.8238,17.8398,17.8238,17.8398,23900.0
2006-08-02 15:45:00,33.43,33.43,33.31,33.32,53900.0,17.8345,17.8345,17.7704,17.7758,53900.0
2006-08-02 15:50:00,33.32,33.44,33.31,33.4,83800.0,17.7758,17.8398,17.7704,17.8184,83800.0
2006-08-02 15:55:00,33.4,33.44,33.38,33.4,160300.0,17.8184,17.8398,17.8078,17.8184,160300.0
2006-08-03 09:30:00,33.23,33.49,33.23,33.41,52900.0,17.7278,17.8665,17.7278,17.8238,52900.0
2006-08-03 09:35:00,33.39,33.41,33.18,33.29,113200.0,17.8131,17.8238,17.7011,17.7598,113200.0
2006-08-03 09:40:00,33.32,33.32,33.24,33.31,8200.0,17.7758,17.7758,17.7331,17.7704,8200.0
2006-08-03 09:45:00,33.3,33.35,33.3,33.34,11600.0,17.7651,17.7918,17.7651,17.7864,11600.0
2006-08-03 09:50:00,33.34,33.34,33.3,33.34,12300.0,17.7864,17.7864,17.7651,17.7864,12300.0
2006-08-03 09:55:00,33.35,33.4,33.34,33.4,5100.0,17.7918,17.8184,17.7864,17.8184,5100.0
2006-08-03 10:00:00,33.4,33.43,33.36,33.42,14400.0,17.8184,17.8345,17.7971,17.8291,14400.0
2006-08-03 10:05:00,33.42,33.44,33.37,33.37,6200.0,17.8291,17.8398,17.8024,17.8024,6200.0
2006-08-03 10:10:00,33.37,33.37,33.34,33.34,12900.0,17.8024,17.8024,17.7864,17.7864,12900.0
2006-08-03 10:15:00,33.34,33.41,33.31,33.39,15000.0,17.7864,17.8238,17.7704,17.8131,15000.0
2006-08-03 10:20:00,33.4,33.42,33.37,33.38,87900.0,17.8184,17.8291,17.8024,17.8078,87900.0
2006-08-03 10:25:00,33.38,33.44,33.31,33.41,53800.0,17.8078,17.8398,17.7704,17.8238,53800.0
2006-08-03 10:30:00,33.41,33.43,33.4,33.41,52400.0,17.8238,17.8345,17.8184,17.8238,52400.0
2006-08-03 10:35:00,33.41,33.43,33.39,33.4,10200.0,17.8238,17.8345,17.8131,17.8184,10200.0
2006-08-03 10:40:00,33.41,33.51,33.38,33.51,79200.0,17.8238,17.8771,17.8078,17.8771,79200.0
2006-08-03 10:45:00,33.51,33.51,33.5,33.5,8200.0,17.8771,17.8771,17.8718,17.8718,8200.0
2006-08-03 10:50:00,33.51,33.55,33.49,33.52,18100.0,17.8771,17.8985,17.8665,17.8825,18100.0
2006-08-03 10:55:00,33.51,33.55,33.5,33.54,23700.0,17.8771,17.8985,17.8718,17.8931,23700.0
2006-08-03 11:00:00,33.54,33.56,33.53,33.56,43500.0,17.8931,17.9038,17.8878,17.9038,43500.0
2006-08-03 11:05:00,33.56,33.57,33.55,33.56,11100.0,17.9038,17.9091,17.8985,17.9038,11100.0
2006-08-03 11:10:00,33.57,33.57,33.56,33.56,25700.0,17.9091,17.9091,17.9038,17.9038,25700.0
2006-08-03 11:15:00,33.56,33.57,33.56,33.56,13400.0,17.9038,17.9091,17.9038,17.9038,13400.0
2006-08-03 11:20:00,33.57,33.57,33.54,33.54,13700.0,17.9091,17.9091,17.8931,17.8931,13700.0
2006-08-03 11:25:00,33.54,33.55,33.51,33.51,15000.0,17.8931,17.8985,17.8771,17.8771,15000.0
2006-08-03 11:30:00,33.51,33.52,33.51,33.52,12200.0,17.8771,17.8825,17.8771,17.8825,12200.0
2006-08-03 11:35:00,33.52,33.54,33.51,33.53,23900.0,17.8825,17.8931,17.8771,17.8878,23900.0
2006-08-03 11:40:00,33.53,33.53,33.5,33.5,11000.0,17.8878,17.8878,17.8718,17.8718,11000.0
2006-08-03 11:45:00,33.52,33.52,33.47,33.47,56000.0,17.8825,17.8825,17.8558,17.8558,56000.0
2006-08-03 11:50:00,33.46,33.46,33.37,33.43,25500.0,17.8505,17.8505,17.8024,17.8345,25500.0
2006-08-03 11:55:00,33.43,33.5,33.43,33.47,10800.0,17.8345,17.8718,17.8345,17.8558,10800.0
2006-08-03 12:00:00,33.47,33.47,33.46,33.47,8400.0,17.8558,17.8558,17.8505,17.8558,8400.0
2006-08-03 12:05:00,33.47,33.47,33.46,33.47,19200.0,17.8558,17.8558,17.8505,17.8558,19200.0
2006-08-03 12:10:00,33.47,33.5,33.47,33.49,21000.0,17.8558,17.8718,17.8558,17.8665,21000.0
2006-08-03 12:15:00,33.5,33.51,33.49,33.51,48400.0,17.8718,17.8771,17.8665,17.8771,48400.0
2006-08-03 12:20:00,33.51,33.52,33.5,33.52,4700.0,17.8771,17.8825,17.8718,17.8825,4700.0
2006-08-03 12:25:00,33.52,33.57,33.51,33.56,44200.0,17.8825,17.9091,17.8771,17.9038,44200.0
2006-08-03 12:30:00,33.56,33.59,33.56,33.57,72400.0,17.9038,17.9198,17.9038,17.9091,72400.0
2006-08-03 12:35:00,33.57,33.6,33.56,33.57,35800.0,17.9091,17.9251,17.9038,17.9091,35800.0
2006-08-03 12:40:00,33.57,33.57,33.53,33.53,7800.0,17.9091,17.9091,17.8878,17.8878,7800.0
2006-08-03 12:45:00,33.53,33.56,33.53,33.56,5000.0,17.8878,17.9038,17.8878,17.9038,5000.0
2006-08-03 12:50:00,33.56,33.56,33.55,33.55,4700.0,17.9038,17.9038,17.8985,17.8985,4700.0
2006-08-03 12:55:00,33.55,33.56,33.55,33.55,6000.0,17.8985,17.9038,17.8985,17.8985,6000.0
2006-08-03 13:00:00,33.55,33.61,33.55,33.6,52100.0,17.8985,17.9305,17.8985,17.9251,52100.0
2006-08-03 13:05:00,33.6,33.6,33.55,33.57,34800.0,17.9251,17.9251,17.8985,17.9091,34800.0
2006-08-03 13:10:00,33.58,33.63,33.57,33.62,46200.0,17.9145,17.9411,17.9091,17.9358,46200.0
2006-08-03 13:15:00,33.62,33.71,33.61,33.68,64500.0,17.9358,17.9838,17.9305,17.9678,64500.0
2006-08-03 13:20:00,33.69,33.76,33.69,33.75,20000.0,17.9732,18.0105,17.9732,18.0052,20000.0
2006-08-03 13:25:00,33.75,33.78,33.74,33.78,52600.0,18.0052,18.0212,17.9998,18.0212,52600.0
2006-08-03 13:30:00,33.78,33.78,33.72,33.72,13900.0,18.0212,18.0212,17.9892,17.9892,13900.0
2006-08-03 13:35:00,33.73,33.73,33.72,33.73,5300.0,17.9945,17.9945,17.9892,17.9945,5300.0
2006-08-03 13:40:00,33.73,33.73,33.72,33.73,1700.0,17.9945,17.9945,17.9892,17.9945,1700.0
2006-08-03 13:45:00,33.73,33.73,33.72,33.73,10100.0,17.9945,17.9945,17.9892,17.9945,10100.0
2006-08-03 13:50:00,33.73,33.79,33.72,33.78,37500.0,17.9945,18.0265,17.9892,18.0212,37500.0
2006-08-03 13:55:00,33.78,33.79,33.76,33.78,25600.0,18.0212,18.0265,18.0105,18.0212,25600.0
2006-08-03 14:00:00,33.78,33.8,33.78,33.8,24500.0,18.0212,18.0318,18.0212,18.0318,24500.0
2006-08-03 14:05:00,33.8,33.8,33.75,33.76,38800.0,18.0318,18.0318,18.0052,18.0105,38800.0
2006-08-03 14:10:00,33.76,33.78,33.75,33.77,44000.0,18.0105,18.0212,18.0052,18.0158,44000.0
2006-08-03 14:15:00,33.77,33.78,33.75,33.75,39800.0,18.0158,18.0212,18.0052,18.0052,39800.0
2006-08-03 14:20:00,33.76,33.76,33.74,33.75,60500.0,18.0105,18.0105,17.9998,18.0052,60500.0
2006-08-03 14:25:00,33.76,33.76,33.74,33.74,58800.0,18.0105,18.0105,17.9998,17.9998,58800.0
2006-08-03 14:30:00,33.75,33.78,33.74,33.78,22800.0,18.0052,18.0212,17.9998,18.0212,22800.0
2006-08-03 14:35:00,33.78,33.78,33.68,33.74,35100.0,18.0212,18.0212,17.9678,17.9998,35100.0
2006-08-03 14:40:00,33.75,33.78,33.71,33.78,9200.0,18.0052,18.0212,17.9838,18.0212,9200.0
2006-08-03 14:45:00,33.78,33.78,33.77,33.77,12800.0,18.0212,18.0212,18.0158,18.0158,12800.0
2006-08-03 14:50:00,33.78,33.78,33.76,33.77,24400.0,18.0212,18.0212,18.0105,18.0158,24400.0
2006-08-03 14:55:00,33.78,33.86,33.74,33.79,45100.0,18.0212,18.0639,17.9998,18.0265,45100.0
2006-08-03 15:00:00,33.78,33.81,33.76,33.76,20300.0,18.0212,18.0372,18.0105,18.0105,20300.0
2006-08-03 15:05:00,33.76,33.79,33.74,33.75,36900.0,18.0105,18.0265,17.9998,18.0052,36900.0
2006-08-03 15:10:00,33.75,33.77,33.74,33.76,22200.0,18.0052,18.0158,17.9998,18.0105,22200.0
2006-08-03 15:15:00,33.76,33.83,33.76,33.82,14800.0,18.0105,18.0478,18.0105,18.0425,14800.0
2006-08-03 15:20:00,33.83,33.83,33.79,33.79,22300.0,18.0478,18.0478,18.0265,18.0265,22300.0
2006-08-03 15:25:00,33.79,33.82,33.78,33.81,38500.0,18.0265,18.0425,18.0212,18.0372,38500.0
2006-08-03 15:30:00,33.81,33.84,33.8,33.83,39400.0,18.0372,18.0532,18.0318,18.0478,39400.0
2006-08-03 15:35:00,33.83,33.84,33.68,33.69,40700.0,18.0478,18.0532,17.9678,17.9732,40700.0
2006-08-03 15:40:00,33.69,33.74,33.67,33.74,34900.0,17.9732,17.9998,17.9625,17.9998,34900.0
2006-08-03 15:45:00,33.74,33.75,33.62,33.63,105300.0,17.9998,18.0052,17.9358,17.9411,105300.0
2006-08-03 15:50:00,33.63,33.63,33.57,33.58,105000.0,17.9411,17.9411,17.9091,17.9145,105000.0
2006-08-03 15:55:00,33.58,33.63,33.58,33.61,118100.0,17.9145,17.9411,17.9145,17.9305,118100.0
2006-08-04 09:30:00,34.73,35.48,34.65,35.35,200300.0,18.528,18.9281,18.4853,18.8587,200300.0
2006-08-04 09:35:00,35.36,35.44,35.05,35.11,174200.0,18.8641,18.9068,18.6987,18.7307,174200.0
2006-08-04 09:40:00,35.1,35.12,34.84,35.0,145900.0,18.7254,18.736,18.5867,18.672,145900.0
2006-08-04 09:45:00,34.98,35.09,34.94,35.07,163800.0,18.6614,18.72,18.64,18.7094,163800.0
2006-08-04 09:50:00,35.07,35.21,35.02,35.08,125200.0,18.7094,18.7841,18.6827,18.7147,125200.0
2006-08-04 09:55:00,35.06,35.08,35.01,35.07,53400.0,18.704,18.7147,18.6774,18.7094,53400.0
2006-08-04 10:00:00,35.06,35.19,35.06,35.14,44000.0,18.704,18.7734,18.704,18.7467,44000.0
2006-08-04 10:05:00,35.14,35.15,35.0,35.04,58900.0,18.7467,18.752,18.672,18.6934,58900.0
2006-08-04 10:10:00,35.04,35.12,35.01,35.12,46400.0,18.6934,18.736,18.6774,18.736,46400.0
2006-08-04 10:15:00,35.11,35.19,35.1,35.15,42300.0,18.7307,18.7734,18.7254,18.752,42300.0
2006-08-04 10:20:00,35.15,35.24,35.08,35.18,45400.0,18.752,18.8001,18.7147,18.7681,45400.0
2006-08-04 10:25:00,35.18,35.22,35.13,35.19,29800.0,18.7681,18.7894,18.7414,18.7734,29800.0
2006-08-04 10:30:00,35.19,35.31,35.14,35.31,64400.0,18.7734,18.8374,18.7467,18.8374,64400.0
2006-08-04 10:35:00,35.33,35.38,35.32,35.34,52000.0,18.8481,18.8747,18.8427,18.8534,52000.0
2006-08-04 10:40:00,35.34,35.39,35.29,35.39,32600.0,18.8534,18.8801,18.8267,18.8801,32600.0
2006-08-04 10:45:00,35.39,35.45,35.32,35.34,106700.0,18.8801,18.9121,18.8427,18.8534,106700.0
2006-08-04 10:50:00,35.35,35.35,35.23,35.3,42000.0,18.8587,18.8587,18.7947,18.8321,42000.0
2006-08-04 10:55:00,35.29,35.32,35.21,35.22,23400.0,18.8267,18.8427,18.7841,18.7894,23400.0
2006-08-04 11:00:00,35.21,35.23,35.18,35.18,23400.0,18.7841,18.7947,18.7681,18.7681,23400.0
2006-08-04 11:05:00,35.18,35.18,35.09,35.13,27600.0,18.7681,18.7681,18.72,18.7414,27600.0
2006-08-04 11:10:00,35.13,35.14,35.09,35.09,17000.0,18.7414,18.7467,18.72,18.72,17000.0
2006-08-04 11:15:00,35.1,35.11,35.04,35.06,26400.0,18.7254,18.7307,18.6934,18.704,26400.0
2006-08-04 11:20:00,35.07,35.13,35.07,35.13,20000.0,18.7094,18.7414,18.7094,18.7414,20000.0
2006-08-04 11:25:00,35.13,35.13,35.11,35.11,15400.0,18.7414,18.7414,18.7307,18.7307,15400.0
2006-08-04 11:30:00,35.11,35.12,35.08,35.09,20600.0,18.7307,18.736,18.7147,18.72,20600.0
2006-08-04 11:35:00,35.08,35.1,35.07,35.09,30400.0,18.7147,18.7254,18.7094,18.72,30400.0
2006-08-04 11:40:00,35.09,35.12,35.09,35.1,30800.0,18.72,18.736,18.72,18.7254,30800.0
2006-08-04 11:45:00,35.1,35.11,35.09,35.09,30900.0,18.7254,18.7307,18.72,18.72,30900.0
2006-08-04 11:50:00,35.09,35.09,35.03,35.06,49700.0,18.72,18.72,18.688,18.704,49700.0
2006-08-04 11:55:00,35.05,35.05,35.02,35.04,26000.0,18.6987,18.6987,18.6827,18.6934,26000.0
2006-08-04 12:00:00,35.03,35.06,35.01,35.04,33000.0,18.688,18.704,18.6774,18.6934,33000.0
2006-08-04 12:05:00,35.04,35.07,35.04,35.05,38000.0,18.6934,18.7094,18.6934,18.6987,38000.0
2006-08-04 12:10:00,35.05,35.07,35.03,35.04,52100.0,18.6987,18.7094,18.688,18.6934,52100.0
2006-08-04 12:15:00,35.05,35.06,35.01,35.04,55000.0,18.6987,18.704,18.6774,18.6934,55000.0
2006-08-04 12:20:00,35.03,35.04,35.0,35.02,48800.0,18.688,18.6934,18.672,18.6827,48800.0
2006-08-04 12:25:00,35.02,35.02,34.92,34.93,66100.0,18.6827,18.6827,18.6293,18.6347,66100.0
2006-08-04 12:30:00,34.94,34.94,34.8,34.82,31700.0,18.64,18.64,18.5653,18.576,31700.0
2006-08-04 12:35:00,34.81,34.83,34.75,34.78,32000.0,18.5707,18.5813,18.5387,18.5547,32000.0
2006-08-04 12:40:00,34.77,34.8,34.72,34.73,18400.0,18.5493,18.5653,18.5226,18.528,18400.0
2006-08-04 12:45:00,34.72,34.76,34.72,34.76,22500.0,18.5226,18.544,18.5226,18.544,22500.0
2006-08-04 12:50:00,34.76,34.76,34.7,34.7,27600.0,18.544,18.544,18.512,18.512,27600.0
2006-08-04 12:55:00,34.69,34.69,34.65,34.66,15600.0,18.5066,18.5066,18.4853,18.4906,15600.0
2006-08-04 13:00:00,34.66,34.69,34.65,34.69,8900.0,18.4906,18.5066,18.4853,18.5066,8900.0
2006-08-04 13:05:00,34.69,34.7,34.68,34.69,9100.0,18.5066,18.512,18.5013,18.5066,9100.0
2006-08-04 13:10:00,34.7,34.77,34.7,34.72,55200.0,18.512,18.5493,18.512,18.5226,55200.0
2006-08-04 13:15:00,34.72,34.74,34.71,34.73,24700.0,18.5226,18.5333,18.5173,18.528,24700.0
2006-08-04 13:20:00,34.73,34.74,34.64,34.65,29300.0,18.528,18.5333,18.48,18.4853,29300.0
2006-08-04 13:25:00,34.66,34.7,34.64,34.7,16300.0,18.4906,18.512,18.48,18.512,16300.0
2006-08-04 13:30:00,34.69,34.69,34.51,34.55,63500.0,18.5066,18.5066,18.4106,18.432,63500.0
2006-08-04 13:35:00,34.55,34.56,34.5,34.52,29600.0,18.432,18.4373,18.4053,18.416,29600.0
2006-08-04 13:40:00,34.51,34.6,34.5,34.59,18600.0,18.4106,18.4586,18.4053,18.4533,18600.0
2006-08-04 13:45:00,34.59,34.6,34.59,34.6,8600.0,18.4533,18.4586,18.4533,18.4586,8600.0
2006-08-04 13:50:00,34.6,34.6,34.59,34.6,14300.0,18.4586,18.4586,18.4533,18.4586,14300.0
2006-08-04 13:55:00,34.59,34.6,34.5,34.55,24000.0,18.4533,18.4586,18.4053,18.432,24000.0
2006-08-04 14:00:00,34.53,34.53,34.48,34.5,25000.0,18.4213,18.4213,18.3946,18.4053,25000.0
2006-08-04 14:05:00,34.5,34.52,34.49,34.52,21800.0,18.4053,18.416,18.3999,18.416,21800.0
2006-08-04 14:10:00,34.52,34.53,34.47,34.48,21100.0,18.416,18.4213,18.3893,18.3946,21100.0
2006-08-04 14:15:00,34.47,34.48,34.43,34.44,33000.0,18.3893,18.3946,18.3679,18.3733,33000.0
2006-08-04 14:20:00,34.43,34.46,34.38,34.4,33300.0,18.3679,18.3839,18.3413,18.3519,33300.0
2006-08-04 14:25:00,34.39,34.45,34.39,34.42,34200.0,18.3466,18.3786,18.3466,18.3626,34200.0
2006-08-04 14:30:00,34.42,34.46,34.42,34.44,21600.0,18.3626,18.3839,18.3626,18.3733,21600.0
2006-08-04 14:35:00,34.45,34.52,34.45,34.48,17300.0,18.3786,18.416,18.3786,18.3946,17300.0
2006-08-04 14:40:00,34.48,34.52,34.44,34.45,22200.0,18.3946,18.416,18.3733,18.3786,22200.0
2006-08-04 14:45:00,34.45,34.45,34.38,34.38,27000.0,18.3786,18.3786,18.3413,18.3413,27000.0
2006-08-04 14:50:00,34.39,34.45,34.33,34.39,30800.0,18.3466,18.3786,18.3146,18.3466,30800.0
2006-08-04 14:55:00,34.38,34.4,34.32,34.36,28300.0,18.3413,18.3519,18.3093,18.3306,28300.0
2006-08-04 15:00:00,34.36,34.38,34.25,34.26,62000.0,18.3306,18.3413,18.2719,18.2772,62000.0
2006-08-04 15:05:00,34.25,34.28,34.23,34.28,29600.0,18.2719,18.2879,18.2612,18.2879,29600.0
2006-08-04 15:10:00,34.29,34.29,34.18,34.26,57800.0,18.2932,18.2932,18.2346,18.2772,57800.0
2006-08-04 15:15:00,34.25,34.29,34.24,34.25,40500.0,18.2719,18.2932,18.2666,18.2719,40500.0
2006-08-04 15:20:00,34.25,34.26,34.24,34.26,25400.0,18.2719,18.2772,18.2666,18.2772,25400.0
2006-08-04 15:25:00,34.25,34.32,34.25,34.31,58100.0,18.2719,18.3093,18.2719,18.3039,58100.0
2006-08-04 15:30:00,34.31,34.35,34.27,34.34,119300.0,18.3039,18.3253,18.2826,18.3199,119300.0
2006-08-04 15:35:00,34.33,34.36,34.32,34.36,201000.0,18.3146,18.3306,18.3093,18.3306,201000.0
2006-08-04 15:40:00,34.35,34.38,34.35,34.35,87800.0,18.3253,18.3413,18.3253,18.3253,87800.0
2006-08-04 15:45:00,34.35,34.36,34.3,34.32,95700.0,18.3253,18.3306,18.2986,18.3093,95700.0
2006-08-04 15:50:00,34.32,34.32,34.28,34.3,123400.0,18.3093,18.3093,18.2879,18.2986,123400.0
2006-08-04 15:55:00,34.29,34.3,34.28,34.28,84600.0,18.2932,18.2986,18.2879,18.2879,84600.0
2006-08-07 09:30:00,34.39,34.48,34.24,34.44,76900.0,18.3466,18.3946,18.2666,18.3733,76900.0
2006-08-07 09:35:00,34.49,34.54,34.45,34.5,28200.0,18.3999,18.4266,18.3786,18.4053,28200.0
2006-08-07 09:40:00,34.5,34.51,34.29,34.41,45100.0,18.4053,18.4106,18.2932,18.3573,45100.0
2006-08-07 09:45:00,34.4,34.5,34.4,34.48,48900.0,18.3519,18.4053,18.3519,18.3946,48900.0
2006-08-07 09:50:00,34.47,34.61,34.44,34.56,69300.0,18.3893,18.464,18.3733,18.4373,69300.0
2006-08-07 09:55:00,34.56,34.73,34.56,34.73,84100.0,18.4373,18.528,18.4373,18.528,84100.0
2006-08-07 10:00:00,34.71,34.74,34.59,34.6,30500.0,18.5173,18.5333,18.4533,18.4586,30500.0
2006-08-07 10:05:00,34.6,34.67,34.59,34.63,52000.0,18.4586,18.496,18.4533,18.4746,52000.0
2006-08-07 10:10:00,34.63,34.74,34.63,34.72,29800.0,18.4746,18.5333,18.4746,18.5226,29800.0
2006-08-07 10:15:00,34.72,34.73,34.71,34.73,32500.0,18.5226,18.528,18.5173,18.528,32500.0
2006-08-07 10:20:00,34.72,34.73,34.71,34.72,27600.0,18.5226,18.528,18.5173,18.5226,27600.0
2006-08-07 10:25:00,34.73,34.75,34.73,34.73,21900.0,18.528,18.5387,18.528,18.528,21900.0
2006-08-07 10:30:00,34.73,34.73,34.66,34.69,23700.0,18.528,18.528,18.4906,18.5066,23700.0
2006-08-07 10:35:00,34.7,34.72,34.69,34.71,67200.0,18.512,18.5226,18.5066,18.5173,67200.0
2006-08-07 10:40:00,34.72,34.76,34.69,34.75,69100.0,18.5226,18.544,18.5066,18.5387,69100.0
2006-08-07 10:45:00,34.76,34.76,34.7,34.71,22700.0,18.544,18.544,18.512,18.5173,22700.0
2006-08-07 10:50:00,34.7,34.75,34.7,34.72,14600.0,18.512,18.5387,18.512,18.5226,14600.0
2006-08-07 10:55:00,34.71,34.72,34.7,34.71,19900.0,18.5173,18.5226,18.512,18.5173,19900.0
2006-08-07 11:00:00,34.71,34.73,34.66,34.69,87900.0,18.5173,18.528,18.4906,18.5066,87900.0
2006-08-07 11:05:00,34.7,34.71,34.64,34.65,50200.0,18.512,18.5173,18.48,18.4853,50200.0
2006-08-07 11:10:00,34.65,34.67,34.65,34.65,23900.0,18.4853,18.496,18.4853,18.4853,23900.0
2006-08-07 11:15:00,34.66,34.66,34.61,34.61,25700.0,18.4906,18.4906,18.464,18.464,25700.0
2006-08-07 11:20:00,34.61,34.61,34.58,34.59,12100.0,18.464,18.464,18.448,18.4533,12100.0
2006-08-07 11:25:00,34.59,34.59,34.51,34.52,9900.0,18.4533,18.4533,18.4106,18.416,9900.0
2006-08-07 11:30:00,34.52,34.53,34.51,34.51,12700.0,18.416,18.4213,18.4106,18.4106,12700.0
2006-08-07 11:35:00,34.51,34.53,34.5,34.52,7400.0,18.4106,18.4213,18.4053,18.416,7400.0
2006-08-07 11:40:00,34.52,34.54,34.51,34.52,12100.0,18.416,18.4266,18.4106,18.416,12100.0
2006-08-07 11:45:00,34.52,34.6,34.52,34.58,21000.0,18.416,18.4586,18.416,18.448,21000.0
2006-08-07 11:50:00,34.59,34.6,34.54,34.54,21100.0,18.4533,18.4586,18.4266,18.4266,21100.0
2006-08-07 11:55:00,34.53,34.54,34.51,34.52,8200.0,18.4213,18.4266,18.4106,18.416,8200.0
2006-08-07 12:00:00,34.52,34.55,34.51,34.55,15200.0,18.416,18.432,18.4106,18.432,15200.0
2006-08-07 12:05:00,34.56,34.59,34.56,34.57,25500.0,18.4373,18.4533,18.4373,18.4426,25500.0
2006-08-07 12:10:00,34.57,34.58,34.57,34.58,6900.0,18.4426,18.448,18.4426,18.448,6900.0
2006-08-07 12:15:00,34.57,34.58,34.45,34.45,28600.0,18.4426,18.448,18.3786,18.3786,28600.0
2006-08-07 12:20:00,34.45,34.46,34.45,34.46,10300.0,18.3786,18.3839,18.3786,18.3839,10300.0
2006-08-07 12:25:00,34.45,34.46,34.45,34.45,10900.0,18.3786,18.3839,18.3786,18.3786,10900.0
2006-08-07 12:30:00,34.46,34.46,34.41,34.41,20400.0,18.3839,18.3839,18.3573,18.3573,20400.0
2006-08-07 12:35:00,34.41,34.43,34.39,34.43,12700.0,18.3573,18.3679,18.3466,18.3679,12700.0
2006-08-07 12:40:00,34.44,34.53,34.41,34.42,29200.0,18.3733,18.4213,18.3573,18.3626,29200.0
2006-08-07 12:45:00,34.42,34.43,34.37,34.37,18500.0,18.3626,18.3679,18.3359,18.3359,18500.0
2006-08-07 12:50:00,34.37,34.37,34.25,34.27,29600.0,18.3359,18.3359,18.2719,18.2826,29600.0
2006-08-07 12:55:00,34.27,34.27,34.24,34.27,5400.0,18.2826,18.2826,18.2666,18.2826,5400.0
2006-08-07 13:00:00,34.28,34.29,34.23,34.23,17800.0,18.2879,18.2932,18.2612,18.2612,17800.0
2006-08-07 13:05:00,34.24,34.26,34.24,34.25,6700.0,18.2666,18.2772,18.2666,18.2719,6700.0
2006-08-07 13:10:00,34.24,34.28,34.24,34.26,9800.0,18.2666,18.2879,18.2666,18.2772,9800.0
2006-08-07 13:15:00,34.27,34.29,34.27,34.28,21900.0,18.2826,18.2932,18.2826,18.2879,21900.0
2006-08-07 13:20:00,34.28,34.29,34.25,34.25,12100.0,18.2879,18.2932,18.2719,18.2719,12100.0
2006-08-07 13:25:00,34.26,34.29,34.24,34.29,20500.0,18.2772,18.2932,18.2666,18.2932,20500.0
2006-08-07 13:30:00,34.29,34.32,34.28,34.32,12000.0,18.2932,18.3093,18.2879,18.3093,12000.0
2006-08-07 13:35:00,34.32,34.32,34.25,34.25,29800.0,18.3093,18.3093,18.2719,18.2719,29800.0
2006-08-07 13:40:00,34.25,34.25,34.24,34.25,12100.0,18.2719,18.2719,18.2666,18.2719,12100.0
2006-08-07 13:45:00,34.25,34.25,34.24,34.25,7100.0,18.2719,18.2719,18.2666,18.2719,7100.0
2006-08-07 13:50:00,34.25,34.25,34.24,34.25,3400.0,18.2719,18.2719,18.2666,18.2719,3400.0
2006-08-07 13:55:00,34.24,34.25,34.24,34.25,21400.0,18.2666,18.2719,18.2666,18.2719,21400.0
2006-08-07 14:00:00,34.24,34.26,34.24,34.26,23000.0,18.2666,18.2772,18.2666,18.2772,23000.0
2006-08-07 14:05:00,34.26,34.26,34.24,34.25,35400.0,18.2772,18.2772,18.2666,18.2719,35400.0
2006-08-07 14:10:00,34.25,34.25,34.23,34.23,28500.0,18.2719,18.2719,18.2612,18.2612,28500.0
2006-08-07 14:15:00,34.23,34.24,34.23,34.23,14100.0,18.2612,18.2666,18.2612,18.2612,14100.0
2006-08-07 14:20:00,34.24,34.25,34.23,34.23,17500.0,18.2666,18.2719,18.2612,18.2612,17500.0
2006-08-07 14:25:00,34.23,34.26,34.16,34.16,33300.0,18.2612,18.2772,18.2239,18.2239,33300.0
2006-08-07 14:30:00,34.17,34.22,34.15,34.19,30600.0,18.2292,18.2559,18.2186,18.2399,30600.0
2006-08-07 14:35:00,34.2,34.2,34.18,34.18,8100.0,18.2452,18.2452,18.2346,18.2346,8100.0
2006-08-07 14:40:00,34.18,34.19,34.11,34.11,25000.0,18.2346,18.2399,18.1972,18.1972,25000.0
2006-08-07 14:45:00,34.12,34.16,34.11,34.15,12500.0,18.2026,18.2239,18.1972,18.2186,12500.0
2006-08-07 14:50:00,34.14,34.14,34.1,34.1,21600.0,18.2132,18.2132,18.1919,18.1919,21600.0
2006-08-07 14:55:00,34.1,34.11,34.06,34.06,38900.0,18.1919,18.1972,18.1705,18.1705,38900.0
2006-08-07 15:00:00,34.08,34.1,34.03,34.06,36100.0,18.1812,18.1919,18.1545,18.1705,36100.0
2006-08-07 15:05:00,34.06,34.06,33.99,34.03,56700.0,18.1705,18.1705,18.1332,18.1545,56700.0
2006-08-07 15:10:00,34.03,34.04,34.02,34.03,26900.0,18.1545,18.1599,18.1492,18.1545,26900.0
2006-08-07 15:15:00,34.03,34.07,34.02,34.07,26500.0,18.1545,18.1759,18.1492,18.1759,26500.0
2006-08-07 15:20:00,34.07,34.13,34.07,34.11,37700.0,18.1759,18.2079,18.1759,18.1972,37700.0
2006-08-07 15:25:00,34.12,34.13,34.1,34.11,57400.0,18.2026,18.2079,18.1919,18.1972,57400.0
2006-08-07 15:30:00,34.11,34.21,34.1,34.21,96500.0,18.1972,18.2506,18.1919,18.2506,96500.0
2006-08-07 15:35:00,34.2,34.25,34.18,34.18,64500.0,18.2452,18.2719,18.2346,18.2346,64500.0
2006-08-07 15:40:00,34.19,34.19,34.14,34.16,55200.0,18.2399,18.2399,18.2132,18.2239,55200.0
2006-08-07 15:45:00,34.17,34.18,34.12,34.13,46800.0,18.2292,18.2346,18.2026,18.2079,46800.0
2006-08-07 15:50:00,34.12,34.14,34.1,34.1,71300.0,18.2026,18.2132,18.1919,18.1919,71300.0
2006-08-07 15:55:00,34.11,34.14,34.09,34.11,225900.0,18.1972,18.2132,18.1866,18.1972,225900.0
2006-08-08 09:30:00,34.35,34.35,34.16,34.26,43200.0,18.3253,18.3253,18.2239,18.2772,43200.0
2006-08-08 09:35:00,34.27,34.27,34.16,34.16,6600.0,18.2826,18.2826,18.2239,18.2239,6600.0
2006-08-08 09:40:00,34.15,34.15,34.1,34.13,9900.0,18.2186,18.2186,18.1919,18.2079,9900.0
2006-08-08 09:45:00,34.13,34.25,34.13,34.22,34500.0,18.2079,18.2719,18.2079,18.2559,34500.0
2006-08-08 09:50:00,34.22,34.27,34.2,34.22,12200.0,18.2559,18.2826,18.2452,18.2559,12200.0
2006-08-08 09:55:00,34.2,34.23,34.2,34.23,10900.0,18.2452,18.2612,18.2452,18.2612,10900.0
2006-08-08 10:00:00,34.23,34.24,34.22,34.22,14700.0,18.2612,18.2666,18.2559,18.2559,14700.0
2006-08-08 10:05:00,34.23,34.23,34.17,34.2,7600.0,18.2612,18.2612,18.2292,18.2452,7600.0
2006-08-08 10:10:00,34.2,34.24,34.15,34.19,13200.0,18.2452,18.2666,18.2186,18.2399,13200.0
2006-08-08 10:15:00,34.19,34.22,34.14,34.21,15300.0,18.2399,18.2559,18.2132,18.2506,15300.0
2006-08-08 10:20:00,34.2,34.23,34.2,34.22,10200.0,18.2452,18.2612,18.2452,18.2559,10200.0
2006-08-08 10:25:00,34.19,34.22,34.19,34.21,6200.0,18.2399,18.2559,18.2399,18.2506,6200.0
2006-08-08 10:30:00,34.21,34.21,34.2,34.21,5500.0,18.2506,18.2506,18.2452,18.2506,5500.0
2006-08-08 10:35:00,34.19,34.2,34.1,34.1,18600.0,18.2399,18.2452,18.1919,18.1919,18600.0
2006-08-08 10:40:00,34.11,34.13,34.07,34.13,16100.0,18.1972,18.2079,18.1759,18.2079,16100.0
2006-08-08 10:45:00,34.11,34.11,34.05,34.06,15800.0,18.1972,18.1972,18.1652,18.1705,15800.0
2006-08-08 10:50:00,34.07,34.08,34.05,34.05,8200.0,18.1759,18.1812,18.1652,18.1652,8200.0
2006-08-08 10:55:00,34.06,34.1,34.05,34.09,13100.0,18.1705,18.1919,18.1652,18.1866,13100.0
2006-08-08 11:00:00,34.1,34.12,34.09,34.1,11400.0,18.1919,18.2026,18.1866,18.1919,11400.0
2006-08-08 11:05:00,34.1,34.14,34.1,34.13,14400.0,18.1919,18.2132,18.1919,18.2079,14400.0
2006-08-08 11:10:00,34.13,34.13,34.08,34.09,4100.0,18.2079,18.2079,18.1812,18.1866,4100.0
2006-08-08 11:15:00,34.09,34.09,34.04,34.04,10100.0,18.1866,18.1866,18.1599,18.1599,10100.0
2006-08-08 11:20:00,34.05,34.07,34.04,34.05,8500.0,18.1652,18.1759,18.1599,18.1652,8500.0
2006-08-08 11:25:00,34.05,34.07,34.03,34.06,7800.0,18.1652,18.1759,18.1545,18.1705,7800.0
2006-08-08 11:30:00,34.07,34.08,34.04,34.06,13000.0,18.1759,18.1812,18.1599,18.1705,13000.0
2006-08-08 11:35:00,34.05,34.05,34.01,34.02,9800.0,18.1652,18.1652,18.1439,18.1492,9800.0
2006-08-08 11:40:00,34.02,34.06,34.0,34.06,12500.0,18.1492,18.1705,18.1385,18.1705,12500.0
2006-08-08 11:45:00,34.06,34.09,34.03,34.03,12500.0,18.1705,18.1866,18.1545,18.1545,12500.0
2006-08-08 11:50:00,34.04,34.1,34.0,34.07,25700.0,18.1599,18.1919,18.1385,18.1759,25700.0
2006-08-08 11:55:00,34.05,34.09,34.03,34.05,8200.0,18.1652,18.1866,18.1545,18.1652,8200.0
2006-08-08 12:00:00,34.03,34.06,34.01,34.03,11100.0,18.1545,18.1705,18.1439,18.1545,11100.0
2006-08-08 12:05:00,34.06,34.08,34.03,34.08,6300.0,18.1705,18.1812,18.1545,18.1812,6300.0
2006-08-08 12:10:00,34.09,34.09,34.08,34.09,4300.0,18.1866,18.1866,18.1812,18.1866,4300.0
2006-08-08 12:15:00,34.08,34.1,34.05,34.1,29900.0,18.1812,18.1919,18.1652,18.1919,29900.0
2006-08-08 12:20:00,34.08,34.11,34.07,34.07,2600.0,18.1812,18.1972,18.1759,18.1759,2600.0
2006-08-08 12:25:00,34.07,34.09,34.05,34.05,16300.0,18.1759,18.1866,18.1652,18.1652,16300.0
2006-08-08 12:30:00,34.05,34.08,34.05,34.05,22300.0,18.1652,18.1812,18.1652,18.1652,22300.0
2006-08-08 12:35:00,34.05,34.06,34.04,34.06,12600.0,18.1652,18.1705,18.1599,18.1705,12600.0
2006-08-08 12:40:00,34.05,34.06,34.05,34.05,5800.0,18.1652,18.1705,18.1652,18.1652,5800.0
2006-08-08 12:45:00,34.05,34.05,34.0,34.0,25900.0,18.1652,18.1652,18.1385,18.1385,25900.0
2006-08-08 12:50:00,34.0,34.01,33.98,33.98,53700.0,18.1385,18.1439,18.1279,18.1279,53700.0
2006-08-08 12:55:00,33.98,34.01,33.98,34.0,9000.0,18.1279,18.1439,18.1279,18.1385,9000.0
2006-08-08 13:00:00,34.0,34.01,33.99,33.99,10700.0,18.1385,18.1439,18.1332,18.1332,10700.0
2006-08-08 13:05:00,33.99,33.99,33.97,33.97,11700.0,18.1332,18.1332,18.1225,18.1225,11700.0
2006-08-08 13:10:00,33.97,33.98,33.95,33.97,10000.0,18.1225,18.1279,18.1119,18.1225,10000.0
2006-08-08 13:15:00,33.95,33.97,33.94,33.94,6300.0,18.1119,18.1225,18.1065,18.1065,6300.0
2006-08-08 13:20:00,33.94,33.98,33.94,33.97,5900.0,18.1065,18.1279,18.1065,18.1225,5900.0
2006-08-08 13:25:00,33.97,33.97,33.95,33.95,2500.0,18.1225,18.1225,18.1119,18.1119,2500.0
2006-08-08 13:30:00,33.95,33.95,33.92,33.94,8000.0,18.1119,18.1119,18.0959,18.1065,8000.0
2006-08-08 13:35:00,33.93,33.95,33.93,33.94,10300.0,18.1012,18.1119,18.1012,18.1065,10300.0
2006-08-08 13:40:00,33.95,33.95,33.89,33.9,13100.0,18.1119,18.1119,18.0799,18.0852,13100.0
2006-08-08 13:45:00,33.9,33.9,33.87,33.88,8700.0,18.0852,18.0852,18.0692,18.0745,8700.0
2006-08-08 13:50:00,33.89,33.89,33.86,33.89,16100.0,18.0799,18.0799,18.0639,18.0799,16100.0
2006-08-08 13:55:00,33.89,33.89,33.82,33.88,23100.0,18.0799,18.0799,18.0425,18.0745,23100.0
2006-08-08 14:00:00,33.88,33.89,33.86,33.88,11100.0,18.0745,18.0799,18.0639,18.0745,11100.0
2006-08-08 14:05:00,33.89,33.9,33.76,33.84,30300.0,18.0799,18.0852,18.0105,18.0532,30300.0
2006-08-08 14:10:00,33.85,34.02,33.77,33.97,24800.0,18.0585,18.1492,18.0158,18.1225,24800.0
2006-08-08 14:15:00,33.97,33.97,33.84,33.91,39900.0,18.1225,18.1225,18.0532,18.0905,39900.0
2006-08-08 14:20:00,33.93,33.93,33.46,33.5,82300.0,18.1012,18.1012,17.8505,17.8718,82300.0
2006-08-08 14:25:00,33.55,33.57,33.3,33.49,45100.0,17.8985,17.9091,17.7651,17.8665,45100.0
2006-08-08 14:30:00,33.5,33.54,33.4,33.5,43000.0,17.8718,17.8931,17.8184,17.8718,43000.0
2006-08-08 14:35:00,33.51,33.66,33.49,33.6,45800.0,17.8771,17.9572,17.8665,17.9251,45800.0
2006-08-08 14:40:00,33.61,33.81,33.6,33.68,39500.0,17.9305,18.0372,17.9251,17.9678,39500.0
2006-08-08 14:45:00,33.68,33.69,33.59,33.65,50700.0,17.9678,17.9732,17.9198,17.9518,50700.0
2006-08-08 14:50:00,33.65,33.66,33.58,33.59,33000.0,17.9518,17.9572,17.9145,17.9198,33000.0
2006-08-08 14:55:00,33.58,33.63,33.55,33.61,31400.0,17.9145,17.9411,17.8985,17.9305,31400.0
2006-08-08 15:00:00,33.61,33.73,33.6,33.68,43700.0,17.9305,17.9945,17.9251,17.9678,43700.0
2006-08-08 15:05:00,33.68,33.75,33.62,33.75,35800.0,17.9678,18.0052,17.9358,18.0052,35800.0
2006-08-08 15:10:00,33.74,33.74,33.61,33.65,42300.0,17.9998,17.9998,17.9305,17.9518,42300.0
2006-08-08 15:15:00,33.64,33.68,33.61,33.62,60700.0,17.9465,17.9678,17.9305,17.9358,60700.0
2006-08-08 15:20:00,33.61,33.62,33.58,33.6,85400.0,17.9305,17.9358,17.9145,17.9251,85400.0
2006-08-08 15:25:00,33.6,33.67,33.59,33.62,41600.0,17.9251,17.9625,17.9198,17.9358,41600.0
2006-08-08 15:30:00,33.62,33.63,33.57,33.63,64900.0,17.9358,17.9411,17.9091,17.9411,64900.0
2006-08-08 15:35:00,33.63,33.71,33.62,33.71,41600.0,17.9411,17.9838,17.9358,17.9838,41600.0
2006-08-08 15:40:00,33.71,33.78,33.71,33.77,42200.0,17.9838,18.0212,17.9838,18.0158,42200.0
2006-08-08 15:45:00,33.77,33.88,33.75,33.86,52800.0,18.0158,18.0745,18.0052,18.0639,52800.0
2006-08-08 15:50:00,33.85,33.85,33.8,33.82,36300.0,18.0585,18.0585,18.0318,18.0425,36300.0
2006-08-08 15:55:00,33.84,33.85,33.76,33.79,98600.0,18.0532,18.0585,18.0105,18.0265,98600.0
2006-08-09 09:30:00,33.97,34.24,33.97,34.2,44600.0,18.1225,18.2666,18.1225,18.2452,44600.0
2006-08-09 09:35:00,34.24,34.36,34.24,34.36,49000.0,18.2666,18.3306,18.2666,18.3306,49000.0
2006-08-09 09:40:00,34.33,34.44,34.26,34.34,51700.0,18.3146,18.3733,18.2772,18.3199,51700.0
2006-08-09 09:45:00,34.31,34.45,34.28,34.4,36100.0,18.3039,18.3786,18.2879,18.3519,36100.0
2006-08-09 09:50:00,34.42,34.42,34.24,34.33,37900.0,18.3626,18.3626,18.2666,18.3146,37900.0
2006-08-09 09:55:00,34.33,34.62,34.31,34.54,79400.0,18.3146,18.4693,18.3039,18.4266,79400.0
2006-08-09 10:00:00,34.54,34.54,34.38,34.38,21900.0,18.4266,18.4266,18.3413,18.3413,21900.0
2006-08-09 10:05:00,34.39,34.43,34.35,34.38,17100.0,18.3466,18.3679,18.3253,18.3413,17100.0
2006-08-09 10:10:00,34.36,34.37,34.2,34.2,16200.0,18.3306,18.3359,18.2452,18.2452,16200.0
2006-08-09 10:15:00,34.19,34.22,34.12,34.21,13800.0,18.2399,18.2559,18.2026,18.2506,13800.0
2006-08-09 10:20:00,34.2,34.25,34.19,34.22,7500.0,18.2452,18.2719,18.2399,18.2559,7500.0
2006-08-09 10:25:00,34.22,34.32,34.22,34.26,10200.0,18.2559,18.3093,18.2559,18.2772,10200.0
2006-08-09 10:30:00,34.27,34.28,34.21,34.21,11100.0,18.2826,18.2879,18.2506,18.2506,11100.0
2006-08-09 10:35:00,34.2,34.27,34.17,34.24,12800.0,18.2452,18.2826,18.2292,18.2666,12800.0
2006-08-09 10:40:00,34.24,34.33,34.21,34.31,14000.0,18.2666,18.3146,18.2506,18.3039,14000.0
2006-08-09 10:45:00,34.32,34.33,34.24,34.24,10300.0,18.3093,18.3146,18.2666,18.2666,10300.0
2006-08-09 10:50:00,34.24,34.28,34.23,34.28,14100.0,18.2666,18.2879,18.2612,18.2879,14100.0
2006-08-09 10:55:00,34.28,34.29,34.21,34.29,5200.0,18.2879,18.2932,18.2506,18.2932,5200.0
2006-08-09 11:00:00,34.31,34.39,34.29,34.38,13100.0,18.3039,18.3466,18.2932,18.3413,13100.0
2006-08-09 11:05:00,34.38,34.48,34.36,34.45,12300.0,18.3413,18.3946,18.3306,18.3786,12300.0
2006-08-09 11:10:00,34.45,34.58,34.45,34.56,21400.0,18.3786,18.448,18.3786,18.4373,21400.0
2006-08-09 11:15:00,34.57,34.64,34.54,34.6,34600.0,18.4426,18.48,18.4266,18.4586,34600.0
2006-08-09 11:20:00,34.59,34.66,34.58,34.66,23400.0,18.4533,18.4906,18.448,18.4906,23400.0
2006-08-09 11:25:00,34.63,34.68,34.62,34.68,12600.0,18.4746,18.5013,18.4693,18.5013,12600.0
2006-08-09 11:30:00,34.67,34.71,34.64,34.68,19100.0,18.496,18.5173,18.48,18.5013,19100.0
2006-08-09 11:35:00,34.67,34.71,34.66,34.7,19400.0,18.496,18.5173,18.4906,18.512,19400.0
2006-08-09 11:40:00,34.7,34.8,34.66,34.79,26900.0,18.512,18.5653,18.4906,18.56,26900.0
2006-08-09 11:45:00,34.78,34.78,34.7,34.71,12400.0,18.5547,18.5547,18.512,18.5173,12400.0
2006-08-09 11:50:00,34.72,34.74,34.65,34.65,9500.0,18.5226,18.5333,18.4853,18.4853,9500.0
2006-08-09 11:55:00,34.63,34.63,34.59,34.59,8200.0,18.4746,18.4746,18.4533,18.4533,8200.0
2006-08-09 12:00:00,34.59,34.6,34.56,34.57,7700.0,18.4533,18.4586,18.4373,18.4426,7700.0
2006-08-09 12:05:00,34.57,34.57,34.52,34.55,14900.0,18.4426,18.4426,18.416,18.432,14900.0
2006-08-09 12:10:00,34.54,34.59,34.54,34.58,7800.0,18.4266,18.4533,18.4266,18.448,7800.0
2006-08-09 12:15:00,34.57,34.62,34.54,34.59,35700.0,18.4426,18.4693,18.4266,18.4533,35700.0
2006-08-09 12:20:00,34.6,34.63,34.56,34.62,4900.0,18.4586,18.4746,18.4373,18.4693,4900.0
2006-08-09 12:25:00,34.59,34.61,34.56,34.6,7400.0,18.4533,18.464,18.4373,18.4586,7400.0
2006-08-09 12:30:00,34.59,34.6,34.54,34.6,4600.0,18.4533,18.4586,18.4266,18.4586,4600.0
2006-08-09 12:35:00,34.59,34.59,34.54,34.58,4900.0,18.4533,18.4533,18.4266,18.448,4900.0
2006-08-09 12:40:00,34.54,34.55,34.53,34.54,2100.0,18.4266,18.432,18.4213,18.4266,2100.0
2006-08-09 12:45:00,34.54,34.54,34.5,34.51,12400.0,18.4266,18.4266,18.4053,18.4106,12400.0
2006-08-09 12:50:00,34.52,34.52,34.47,34.51,9800.0,18.416,18.416,18.3893,18.4106,9800.0
2006-08-09 12:55:00,34.52,34.52,34.48,34.51,5100.0,18.416,18.416,18.3946,18.4106,5100.0
2006-08-09 13:00:00,34.51,34.51,34.44,34.48,8900.0,18.4106,18.4106,18.3733,18.3946,8900.0
2006-08-09 13:05:00,34.5,34.51,34.47,34.51,12500.0,18.4053,18.4106,18.3893,18.4106,12500.0
2006-08-09 13:10:00,34.5,34.51,34.5,34.5,13000.0,18.4053,18.4106,18.4053,18.4053,13000.0
2006-08-09 13:15:00,34.5,34.5,34.41,34.41,5800.0,18.4053,18.4053,18.3573,18.3573,5800.0
2006-08-09 13:20:00,34.41,34.48,34.37,34.4,32400.0,18.3573,18.3946,18.3359,18.3519,32400.0
2006-08-09 13:25:00,34.4,34.41,34.4,34.4,7400.0,18.3519,18.3573,18.3519,18.3519,7400.0
2006-08-09 13:30:00,34.4,34.41,34.4,34.4,4400.0,18.3519,18.3573,18.3519,18.3519,4400.0
2006-08-09 13:35:00,34.4,34.41,34.4,34.4,8300.0,18.3519,18.3573,18.3519,18.3519,8300.0
2006-08-09 13:40:00,34.4,34.41,34.35,34.35,9900.0,18.3519,18.3573,18.3253,18.3253,9900.0
2006-08-09 13:45:00,34.36,34.36,34.34,34.35,11200.0,18.3306,18.3306,18.3199,18.3253,11200.0
2006-08-09 13:50:00,34.35,34.36,34.34,34.36,7400.0,18.3253,18.3306,18.3199,18.3306,7400.0
2006-08-09 13:55:00,34.36,34.36,34.3,34.31,11600.0,18.3306,18.3306,18.2986,18.3039,11600.0
2006-08-09 14:00:00,34.3,34.31,34.28,34.3,12500.0,18.2986,18.3039,18.2879,18.2986,12500.0
2006-08-09 14:05:00,34.31,34.34,34.3,34.31,15100.0,18.3039,18.3199,18.2986,18.3039,15100.0
2006-08-09 14:10:00,34.32,34.32,34.23,34.23,7800.0,18.3093,18.3093,18.2612,18.2612,7800.0
2006-08-09 14:15:00,34.24,34.26,34.22,34.25,11600.0,18.2666,18.2772,18.2559,18.2719,11600.0
2006-08-09 14:20:00,34.24,34.27,34.23,34.26,10900.0,18.2666,18.2826,18.2612,18.2772,10900.0
2006-08-09 14:25:00,34.26,34.26,34.24,34.24,10400.0,18.2772,18.2772,18.2666,18.2666,10400.0
2006-08-09 14:30:00,34.24,34.26,34.23,34.23,4700.0,18.2666,18.2772,18.2612,18.2612,4700.0
2006-08-09 14:35:00,34.23,34.24,34.21,34.21,10300.0,18.2612,18.2666,18.2506,18.2506,10300.0
2006-08-09 14:40:00,34.22,34.23,34.19,34.2,9800.0,18.2559,18.2612,18.2399,18.2452,9800.0
2006-08-09 14:45:00,34.18,34.19,34.1,34.1,13700.0,18.2346,18.2399,18.1919,18.1919,13700.0
2006-08-09 14:50:00,34.11,34.11,34.05,34.07,14400.0,18.1972,18.1972,18.1652,18.1759,14400.0
2006-08-09 14:55:00,34.06,34.06,34.02,34.02,13500.0,18.1705,18.1705,18.1492,18.1492,13500.0
2006-08-09 15:00:00,34.02,34.02,33.98,33.99,23300.0,18.1492,18.1492,18.1279,18.1332,23300.0
2006-08-09 15:05:00,33.99,34.02,33.95,33.96,17800.0,18.1332,18.1492,18.1119,18.1172,17800.0
2006-08-09 15:10:00,33.94,34.01,33.94,34.01,14900.0,18.1065,18.1439,18.1065,18.1439,14900.0
2006-08-09 15:15:00,34.0,34.01,34.0,34.0,12200.0,18.1385,18.1439,18.1385,18.1385,12200.0
2006-08-09 15:20:00,34.01,34.02,34.0,34.0,19600.0,18.1439,18.1492,18.1385,18.1385,19600.0
2006-08-09 15:25:00,34.0,34.01,33.97,33.97,32700.0,18.1385,18.1439,18.1225,18.1225,32700.0
2006-08-09 15:30:00,33.97,34.0,33.95,33.98,45800.0,18.1225,18.1385,18.1119,18.1279,45800.0
2006-08-09 15:35:00,33.97,33.98,33.96,33.97,18000.0,18.1225,18.1279,18.1172,18.1225,18000.0
2006-08-09 15:40:00,33.96,33.97,33.96,33.96,13800.0,18.1172,18.1225,18.1172,18.1172,13800.0
2006-08-09 15:45:00,33.96,33.97,33.94,33.94,18900.0,18.1172,18.1225,18.1065,18.1065,18900.0
2006-08-09 15:50:00,33.94,33.96,33.81,33.81,48000.0,18.1065,18.1172,18.0372,18.0372,48000.0
2006-08-09 15:55:00,33.81,33.88,33.8,33.87,79600.0,18.0372,18.0745,18.0318,18.0692,79600.0
2006-08-10 09:30:00,33.88,33.99,33.78,33.99,41200.0,18.0745,18.1332,18.0212,18.1332,41200.0
2006-08-10 09:35:00,33.93,33.97,33.57,33.57,23700.0,18.1012,18.1225,17.9091,17.9091,23700.0
2006-08-10 09:40:00,33.63,33.77,33.61,33.75,14400.0,17.9411,18.0158,17.9305,18.0052,14400.0
2006-08-10 09:45:00,33.76,33.91,33.7,33.85,9300.0,18.0105,18.0905,17.9785,18.0585,9300.0
2006-08-10 09:50:00,33.79,34.01,33.79,33.97,11800.0,18.0265,18.1439,18.0265,18.1225,11800.0
2006-08-10 09:55:00,33.97,34.09,33.94,33.95,10800.0,18.1225,18.1866,18.1065,18.1119,10800.0
2006-08-10 10:00:00,33.94,33.95,33.87,33.94,9500.0,18.1065,18.1119,18.0692,18.1065,9500.0
2006-08-10 10:05:00,33.95,33.95,33.84,33.86,10800.0,18.1119,18.1119,18.0532,18.0639,10800.0
2006-08-10 10:10:00,33.86,33.92,33.79,33.79,8800.0,18.0639,18.0959,18.0265,18.0265,8800.0
2006-08-10 10:15:00,33.8,33.9,33.79,33.85,8800.0,18.0318,18.0852,18.0265,18.0585,8800.0
2006-08-10 10:20:00,33.86,33.94,33.84,33.94,8900.0,18.0639,18.1065,18.0532,18.1065,8900.0
2006-08-10 10:25:00,33.93,34.06,33.91,34.03,15000.0,18.1012,18.1705,18.0905,18.1545,15000.0
2006-08-10 10:30:00,34.03,34.09,34.0,34.05,17100.0,18.1545,18.1866,18.1385,18.1652,17100.0
2006-08-10 10:35:00,34.04,34.08,34.02,34.02,9700.0,18.1599,18.1812,18.1492,18.1492,9700.0
2006-08-10 10:40:00,34.03,34.07,34.0,34.06,6900.0,18.1545,18.1759,18.1385,18.1705,6900.0
2006-08-10 10:45:00,34.05,34.05,33.94,33.94,13800.0,18.1652,18.1652,18.1065,18.1065,13800.0
2006-08-10 10:50:00,33.95,33.98,33.91,33.97,19600.0,18.1119,18.1279,18.0905,18.1225,19600.0
2006-08-10 10:55:00,33.99,33.99,33.95,33.97,3500.0,18.1332,18.1332,18.1119,18.1225,3500.0
2006-08-10 11:00:00,33.97,34.0,33.93,34.0,9200.0,18.1225,18.1385,18.1012,18.1385,9200.0
2006-08-10 11:05:00,33.99,34.09,33.98,34.06,10400.0,18.1332,18.1866,18.1279,18.1705,10400.0
2006-08-10 11:10:00,34.06,34.14,34.06,34.12,6700.0,18.1705,18.2132,18.1705,18.2026,6700.0
2006-08-10 11:15:00,34.11,34.16,34.1,34.16,5300.0,18.1972,18.2239,18.1919,18.2239,5300.0
2006-08-10 11:20:00,34.17,34.19,34.09,34.09,5000.0,18.2292,18.2399,18.1866,18.1866,5000.0
2006-08-10 11:25:00,34.1,34.1,34.08,34.09,6500.0,18.1919,18.1919,18.1812,18.1866,6500.0
2006-08-10 11:30:00,34.09,34.1,33.96,33.96,8500.0,18.1866,18.1919,18.1172,18.1172,8500.0
2006-08-10 11:35:00,33.96,33.96,33.89,33.92,20300.0,18.1172,18.1172,18.0799,18.0959,20300.0
2006-08-10 11:40:00,33.91,33.95,33.9,33.95,11600.0,18.0905,18.1119,18.0852,18.1119,11600.0
2006-08-10 11:45:00,33.94,34.05,33.94,33.98,14200.0,18.1065,18.1652,18.1065,18.1279,14200.0
2006-08-10 11:50:00,34.0,34.06,34.0,34.02,8200.0,18.1385,18.1705,18.1385,18.1492,8200.0
2006-08-10 11:55:00,34.02,34.14,34.02,34.14,8500.0,18.1492,18.2132,18.1492,18.2132,8500.0
2006-08-10 12:00:00,34.15,34.18,34.13,34.13,6300.0,18.2186,18.2346,18.2079,18.2079,6300.0
2006-08-10 12:05:00,34.13,34.14,34.08,34.08,6500.0,18.2079,18.2132,18.1812,18.1812,6500.0
2006-08-10 12:10:00,34.07,34.13,34.06,34.13,16000.0,18.1759,18.2079,18.1705,18.2079,16000.0
2006-08-10 12:15:00,34.13,34.13,34.09,34.09,5000.0,18.2079,18.2079,18.1866,18.1866,5000.0
2006-08-10 12:20:00,34.08,34.13,34.07,34.12,6100.0,18.1812,18.2079,18.1759,18.2026,6100.0
2006-08-10 12:25:00,34.12,34.13,34.1,34.13,4700.0,18.2026,18.2079,18.1919,18.2079,4700.0
2006-08-10 12:30:00,34.13,34.21,34.11,34.21,4800.0,18.2079,18.2506,18.1972,18.2506,4800.0
2006-08-10 12:35:00,34.2,34.21,34.19,34.2,1600.0,18.2452,18.2506,18.2399,18.2452,1600.0
2006-08-10 12:40:00,34.2,34.2,34.17,34.18,2100.0,18.2452,18.2452,18.2292,18.2346,2100.0
2006-08-10 12:45:00,34.16,34.17,34.09,34.1,10600.0,18.2239,18.2292,18.1866,18.1919,10600.0
2006-08-10 12:50:00,34.09,34.1,34.08,34.09,8800.0,18.1866,18.1919,18.1812,18.1866,8800.0
2006-08-10 12:55:00,34.1,34.14,34.08,34.09,14700.0,18.1919,18.2132,18.1812,18.1866,14700.0
2006-08-10 13:00:00,34.09,34.1,34.0,34.0,7400.0,18.1866,18.1919,18.1385,18.1385,7400.0
2006-08-10 13:05:00,34.02,34.02,33.97,34.0,16000.0,18.1492,18.1492,18.1225,18.1385,16000.0
2006-08-10 13:10:00,34.0,34.06,34.0,34.03,8600.0,18.1385,18.1705,18.1385,18.1545,8600.0
2006-08-10 13:15:00,34.04,34.06,34.0,34.06,7000.0,18.1599,18.1705,18.1385,18.1705,7000.0
2006-08-10 13:20:00,34.04,34.04,33.99,34.01,7700.0,18.1599,18.1599,18.1332,18.1439,7700.0
2006-08-10 13:25:00,34.01,34.04,34.0,34.01,4500.0,18.1439,18.1599,18.1385,18.1439,4500.0
2006-08-10 13:30:00,34.01,34.03,34.01,34.01,4300.0,18.1439,18.1545,18.1439,18.1439,4300.0
2006-08-10 13:35:00,34.02,34.11,34.02,34.1,18100.0,18.1492,18.1972,18.1492,18.1919,18100.0
2006-08-10 13:40:00,34.11,34.16,34.09,34.14,11400.0,18.1972,18.2239,18.1866,18.2132,11400.0
2006-08-10 13:45:00,34.17,34.17,34.12,34.15,3800.0,18.2292,18.2292,18.2026,18.2186,3800.0
2006-08-10 13:50:00,34.14,34.14,34.11,34.11,2200.0,18.2132,18.2132,18.1972,18.1972,2200.0
2006-08-10 13:55:00,34.11,34.12,34.11,34.11,3900.0,18.1972,18.2026,18.1972,18.1972,3900.0
2006-08-10 14:00:00,34.12,34.27,34.12,34.27,15400.0,18.2026,18.2826,18.2026,18.2826,15400.0
2006-08-10 14:05:00,34.27,34.34,34.27,34.33,20700.0,18.2826,18.3199,18.2826,18.3146,20700.0
2006-08-10 14:10:00,34.34,34.34,34.3,34.3,11400.0,18.3199,18.3199,18.2986,18.2986,11400.0
2006-08-10 14:15:00,34.3,34.34,34.3,34.3,8700.0,18.2986,18.3199,18.2986,18.2986,8700.0
2006-08-10 14:20:00,34.3,34.3,34.25,34.26,6200.0,18.2986,18.2986,18.2719,18.2772,6200.0
2006-08-10 14:25:00,34.25,34.29,34.25,34.28,5500.0,18.2719,18.2932,18.2719,18.2879,5500.0
2006-08-10 14:30:00,34.28,34.28,34.2,34.21,6500.0,18.2879,18.2879,18.2452,18.2506,6500.0
2006-08-10 14:35:00,34.2,34.23,34.19,34.19,7300.0,18.2452,18.2612,18.2399,18.2399,7300.0
2006-08-10 14:40:00,34.2,34.23,34.17,34.17,3800.0,18.2452,18.2612,18.2292,18.2292,3800.0
2006-08-10 14:45:00,34.18,34.18,34.04,34.1,34300.0,18.2346,18.2346,18.1599,18.1919,34300.0
2006-08-10 14:50:00,34.09,34.16,34.09,34.13,7400.0,18.1866,18.2239,18.1866,18.2079,7400.0
2006-08-10 14:55:00,34.14,34.19,34.11,34.14,15700.0,18.2132,18.2399,18.1972,18.2132,15700.0
2006-08-10 15:00:00,34.14,34.14,34.1,34.1,8900.0,18.2132,18.2132,18.1919,18.1919,8900.0
2006-08-10 15:05:00,34.08,34.17,34.08,34.13,7700.0,18.1812,18.2292,18.1812,18.2079,7700.0
2006-08-10 15:10:00,34.12,34.13,34.11,34.11,8200.0,18.2026,18.2079,18.1972,18.1972,8200.0
2006-08-10 15:15:00,34.11,34.19,34.1,34.15,15500.0,18.1972,18.2399,18.1919,18.2186,15500.0
2006-08-10 15:20:00,34.16,34.17,34.09,34.1,6200.0,18.2239,18.2292,18.1866,18.1919,6200.0
2006-08-10 15:25:00,34.11,34.11,34.08,34.11,12000.0,18.1972,18.1972,18.1812,18.1972,12000.0
2006-08-10 15:30:00,34.11,34.11,34.09,34.11,7000.0,18.1972,18.1972,18.1866,18.1972,7000.0
2006-08-10 15:35:00,34.12,34.2,34.12,34.18,7800.0,18.2026,18.2452,18.2026,18.2346,7800.0
2006-08-10 15:40:00,34.16,34.26,34.15,34.25,17600.0,18.2239,18.2772,18.2186,18.2719,17600.0
2006-08-10 15:45:00,34.25,34.25,34.16,34.22,24600.0,18.2719,18.2719,18.2239,18.2559,24600.0
2006-08-10 15:50:00,34.22,34.23,34.17,34.18,18200.0,18.2559,18.2612,18.2292,18.2346,18200.0
2006-08-10 15:55:00,34.16,34.2,34.11,34.14,68400.0,18.2239,18.2452,18.1972,18.2132,68400.0
2006-08-11 09:30:00,34.04,34.08,34.03,34.03,28500.0,18.1599,18.1812,18.1545,18.1545,28500.0
2006-08-11 09:35:00,34.04,34.04,34.0,34.04,5500.0,18.1599,18.1599,18.1385,18.1599,5500.0
2006-08-11 09:40:00,34.0,34.04,33.92,34.0,6100.0,18.1385,18.1599,18.0959,18.1385,6100.0
2006-08-11 09:45:00,34.0,34.06,33.9,34.01,10400.0,18.1385,18.1705,18.0852,18.1439,10400.0
2006-08-11 09:50:00,34.01,34.02,33.91,33.91,8500.0,18.1439,18.1492,18.0905,18.0905,8500.0
2006-08-11 09:55:00,33.91,34.01,33.81,33.87,15500.0,18.0905,18.1439,18.0372,18.0692,15500.0
2006-08-11 10:00:00,33.88,33.88,33.76,33.76,12900.0,18.0745,18.0745,18.0105,18.0105,12900.0
2006-08-11 10:05:00,33.8,33.83,33.75,33.82,15600.0,18.0318,18.0478,18.0052,18.0425,15600.0
2006-08-11 10:10:00,33.8,33.88,33.8,33.88,2900.0,18.0318,18.0745,18.0318,18.0745,2900.0
2006-08-11 10:15:00,33.88,33.9,33.85,33.9,6800.0,18.0745,18.0852,18.0585,18.0852,6800.0
2006-08-11 10:20:00,33.89,33.94,33.89,33.94,9100.0,18.0799,18.1065,18.0799,18.1065,9100.0
2006-08-11 10:25:00,33.89,33.95,33.87,33.93,4500.0,18.0799,18.1119,18.0692,18.1012,4500.0
2006-08-11 10:30:00,33.92,33.98,33.91,33.98,6800.0,18.0959,18.1279,18.0905,18.1279,6800.0
2006-08-11 10:35:00,33.98,34.0,33.94,34.0,4100.0,18.1279,18.1385,18.1065,18.1385,4100.0
2006-08-11 10:40:00,34.0,34.01,33.95,33.96,6000.0,18.1385,18.1439,18.1119,18.1172,6000.0
2006-08-11 10:45:00,33.98,33.98,33.9,33.92,4200.0,18.1279,18.1279,18.0852,18.0959,4200.0
2006-08-11 10:50:00,33.93,33.94,33.91,33.91,2200.0,18.1012,18.1065,18.0905,18.0905,2200.0
2006-08-11 10:55:00,33.91,33.98,33.91,33.98,10500.0,18.0905,18.1279,18.0905,18.1279,10500.0
2006-08-11 11:00:00,33.95,33.95,33.9,33.94,11600.0,18.1119,18.1119,18.0852,18.1065,11600.0
2006-08-11 11:05:00,33.94,33.98,33.93,33.96,4600.0,18.1065,18.1279,18.1012,18.1172,4600.0
2006-08-11 11:10:00,33.97,34.03,33.97,34.03,7100.0,18.1225,18.1545,18.1225,18.1545,7100.0
2006-08-11 11:15:00,34.01,34.08,34.01,34.04,13100.0,18.1439,18.1812,18.1439,18.1599,13100.0
2006-08-11 11:20:00,34.04,34.06,34.02,34.03,8500.0,18.1599,18.1705,18.1492,18.1545,8500.0
2006-08-11 11:25:00,34.01,34.04,34.01,34.02,5000.0,18.1439,18.1599,18.1439,18.1492,5000.0
2006-08-11 11:30:00,34.03,34.06,34.02,34.05,5400.0,18.1545,18.1705,18.1492,18.1652,5400.0
2006-08-11 11:35:00,34.06,34.07,34.04,34.07,5500.0,18.1705,18.1759,18.1599,18.1759,5500.0
2006-08-11 11:40:00,34.06,34.08,34.05,34.08,7700.0,18.1705,18.1812,18.1652,18.1812,7700.0
2006-08-11 11:45:00,34.07,34.08,34.04,34.07,15800.0,18.1759,18.1812,18.1599,18.1759,15800.0
2006-08-11 11:50:00,34.07,34.09,34.04,34.06,21400.0,18.1759,18.1866,18.1599,18.1705,21400.0
2006-08-11 11:55:00,34.07,34.08,34.04,34.06,12900.0,18.1759,18.1812,18.1599,18.1705,12900.0
2006-08-11 12:00:00,34.05,34.05,33.99,34.02,3600.0,18.1652,18.1652,18.1332,18.1492,3600.0
2006-08-11 12:05:00,34.0,34.02,34.0,34.0,3600.0,18.1385,18.1492,18.1385,18.1385,3600.0
2006-08-11 12:10:00,34.0,34.0,33.98,33.98,1500.0,18.1385,18.1385,18.1279,18.1279,1500.0
2006-08-11 12:15:00,33.99,34.0,33.98,34.0,4700.0,18.1332,18.1385,18.1279,18.1385,4700.0
2006-08-11 12:20:00,34.0,34.0,33.99,34.0,2200.0,18.1385,18.1385,18.1332,18.1385,2200.0
2006-08-11 12:25:00,33.98,34.03,33.98,34.01,4600.0,18.1279,18.1545,18.1279,18.1439,4600.0
2006-08-11 12:30:00,34.0,34.02,34.0,34.0,1300.0,18.1385,18.1492,18.1385,18.1385,1300.0
2006-08-11 12:35:00,34.02,34.02,34.0,34.0,700.0,18.1492,18.1492,18.1385,18.1385,700.0
2006-08-11 12:40:00,34.01,34.03,34.01,34.02,2200.0,18.1439,18.1545,18.1439,18.1492,2200.0
2006-08-11 12:45:00,34.01,34.02,34.0,34.01,4800.0,18.1439,18.1492,18.1385,18.1439,4800.0
2006-08-11 12:50:00,34.01,34.04,34.01,34.01,6800.0,18.1439,18.1599,18.1439,18.1439,6800.0
2006-08-11 12:55:00,34.0,34.02,33.98,34.02,3800.0,18.1385,18.1492,18.1279,18.1492,3800.0
2006-08-11 13:00:00,34.0,34.06,34.0,34.05,3500.0,18.1385,18.1705,18.1385,18.1652,3500.0
2006-08-11 13:05:00,34.05,34.06,33.96,33.97,9300.0,18.1652,18.1705,18.1172,18.1225,9300.0
2006-08-11 13:10:00,33.97,34.01,33.97,33.99,3600.0,18.1225,18.1439,18.1225,18.1332,3600.0
2006-08-11 13:15:00,33.99,33.99,33.96,33.97,4700.0,18.1332,18.1332,18.1172,18.1225,4700.0
2006-08-11 13:20:00,33.98,34.01,33.96,33.96,11700.0,18.1279,18.1439,18.1172,18.1172,11700.0
2006-08-11 13:25:00,33.97,33.98,33.96,33.96,8500.0,18.1225,18.1279,18.1172,18.1172,8500.0
2006-08-11 13:30:00,33.96,34.01,33.96,34.01,11700.0,18.1172,18.1439,18.1172,18.1439,11700.0
2006-08-11 13:35:00,34.01,34.05,33.99,34.05,13700.0,18.1439,18.1652,18.1332,18.1652,13700.0
2006-08-11 13:40:00,34.04,34.05,34.01,34.01,6000.0,18.1599,18.1652,18.1439,18.1439,6000.0
2006-08-11 13:45:00,34.02,34.02,34.0,34.01,5800.0,18.1492,18.1492,18.1385,18.1439,5800.0
2006-08-11 13:50:00,34.02,34.05,34.01,34.05,5700.0,18.1492,18.1652,18.1439,18.1652,5700.0
2006-08-11 13:55:00,34.04,34.1,34.02,34.08,7900.0,18.1599,18.1919,18.1492,18.1812,7900.0
2006-08-11 14:00:00,34.07,34.16,34.07,34.1,7400.0,18.1759,18.2239,18.1759,18.1919,7400.0
2006-08-11 14:05:00,34.07,34.07,34.05,34.05,1800.0,18.1759,18.1759,18.1652,18.1652,1800.0
2006-08-11 14:10:00,34.05,34.11,34.05,34.08,11500.0,18.1652,18.1972,18.1652,18.1812,11500.0
2006-08-11 14:15:00,34.08,34.15,34.08,34.11,14100.0,18.1812,18.2186,18.1812,18.1972,14100.0
2006-08-11 14:20:00,34.11,34.12,34.05,34.09,14200.0,18.1972,18.2026,18.1652,18.1866,14200.0
2006-08-11 14:25:00,34.09,34.09,34.04,34.05,7200.0,18.1866,18.1866,18.1599,18.1652,7200.0
2006-08-11 14:30:00,34.05,34.05,34.02,34.02,21400.0,18.1652,18.1652,18.1492,18.1492,21400.0
2006-08-11 14:35:00,34.03,34.07,34.03,34.05,3200.0,18.1545,18.1759,18.1545,18.1652,3200.0
2006-08-11 14:40:00,34.05,34.13,34.05,34.12,11600.0,18.1652,18.2079,18.1652,18.2026,11600.0
2006-08-11 14:45:00,34.12,34.12,34.05,34.09,4000.0,18.2026,18.2026,18.1652,18.1866,4000.0
2006-08-11 14:50:00,34.08,34.12,34.04,34.08,6400.0,18.1812,18.2026,18.1599,18.1812,6400.0
2006-08-11 14:55:00,34.1,34.1,34.07,34.07,4900.0,18.1919,18.1919,18.1759,18.1759,4900.0
2006-08-11 15:00:00,34.07,34.09,34.05,34.06,15800.0,18.1759,18.1866,18.1652,18.1705,15800.0
2006-08-11 15:05:00,34.05,34.09,34.05,34.07,5800.0,18.1652,18.1866,18.1652,18.1759,5800.0
2006-08-11 15:10:00,34.05,34.08,34.01,34.05,11200.0,18.1652,18.1812,18.1439,18.1652,11200.0
2006-08-11 15:15:00,34.04,34.05,34.0,34.0,6900.0,18.1599,18.1652,18.1385,18.1385,6900.0
2006-08-11 15:20:00,34.0,34.0,33.96,34.0,22500.0,18.1385,18.1385,18.1172,18.1385,22500.0
2006-08-11 15:25:00,34.01,34.02,33.99,34.02,17100.0,18.1439,18.1492,18.1332,18.1492,17100.0
2006-08-11 15:30:00,34.01,34.02,34.01,34.01,10100.0,18.1439,18.1492,18.1439,18.1439,10100.0
2006-08-11 15:35:00,34.01,34.05,34.0,34.03,14800.0,18.1439,18.1652,18.1385,18.1545,14800.0
2006-08-11 15:40:00,34.02,34.07,34.02,34.05,16700.0,18.1492,18.1759,18.1492,18.1652,16700.0
2006-08-11 15:45:00,34.05,34.06,33.98,34.01,16200.0,18.1652,18.1705,18.1279,18.1439,16200.0
2006-08-11 15:50:00,34.02,34.02,33.99,34.01,18700.0,18.1492,18.1492,18.1332,18.1439,18700.0
2006-08-11 15:55:00,34.0,34.04,33.95,34.01,66100.0,18.1385,18.1599,18.1119,18.1439,66100.0
2006-08-14 09:30:00,34.0,34.5,34.0,34.37,73000.0,18.1385,18.4053,18.1385,18.3359,73000.0
2006-08-14 09:35:00,34.41,34.41,34.22,34.31,11700.0,18.3573,18.3573,18.2559,18.3039,11700.0
2006-08-14 09:40:00,34.3,34.51,34.27,34.47,14600.0,18.2986,18.4106,18.2826,18.3893,14600.0
2006-08-14 09:45:00,34.45,34.47,34.43,34.43,8600.0,18.3786,18.3893,18.3679,18.3679,8600.0
2006-08-14 09:50:00,34.41,34.45,34.39,34.45,14600.0,18.3573,18.3786,18.3466,18.3786,14600.0
2006-08-14 09:55:00,34.44,34.44,34.39,34.42,10200.0,18.3733,18.3733,18.3466,18.3626,10200.0
2006-08-14 10:00:00,34.39,34.41,34.38,34.38,18200.0,18.3466,18.3573,18.3413,18.3413,18200.0
2006-08-14 10:05:00,34.4,34.41,34.37,34.4,14800.0,18.3519,18.3573,18.3359,18.3519,14800.0
2006-08-14 10:10:00,34.4,34.41,34.38,34.38,7500.0,18.3519,18.3573,18.3413,18.3413,7500.0
2006-08-14 10:15:00,34.39,34.42,34.38,34.39,10100.0,18.3466,18.3626,18.3413,18.3466,10100.0
2006-08-14 10:20:00,34.38,34.39,34.38,34.39,10300.0,18.3413,18.3466,18.3413,18.3466,10300.0
2006-08-14 10:25:00,34.38,34.39,34.34,34.38,18600.0,18.3413,18.3466,18.3199,18.3413,18600.0
2006-08-14 10:30:00,34.37,34.41,34.36,34.4,15200.0,18.3359,18.3573,18.3306,18.3519,15200.0
2006-08-14 10:35:00,34.39,34.4,34.29,34.29,10400.0,18.3466,18.3519,18.2932,18.2932,10400.0
2006-08-14 10:40:00,34.29,34.31,34.24,34.24,11400.0,18.2932,18.3039,18.2666,18.2666,11400.0
2006-08-14 10:45:00,34.24,34.31,34.24,34.29,9100.0,18.2666,18.3039,18.2666,18.2932,9100.0
2006-08-14 10:50:00,34.29,34.31,34.28,34.3,11900.0,18.2932,18.3039,18.2879,18.2986,11900.0
2006-08-14 10:55:00,34.3,34.35,34.3,34.35,7500.0,18.2986,18.3253,18.2986,18.3253,7500.0
2006-08-14 11:00:00,34.34,34.47,34.34,34.47,25700.0,18.3199,18.3893,18.3199,18.3893,25700.0
2006-08-14 11:05:00,34.47,34.6,34.44,34.57,39700.0,18.3893,18.4586,18.3733,18.4426,39700.0
2006-08-14 11:10:00,34.59,34.68,34.58,34.66,12200.0,18.4533,18.5013,18.448,18.4906,12200.0
2006-08-14 11:15:00,34.66,34.76,34.66,34.71,13000.0,18.4906,18.544,18.4906,18.5173,13000.0
2006-08-14 11:20:00,34.71,34.73,34.65,34.67,14600.0,18.5173,18.528,18.4853,18.496,14600.0
2006-08-14 11:25:00,34.67,34.71,34.66,34.7,8500.0,18.496,18.5173,18.4906,18.512,8500.0
2006-08-14 11:30:00,34.68,34.69,34.67,34.69,7700.0,18.5013,18.5066,18.496,18.5066,7700.0
2006-08-14 11:35:00,34.68,34.69,34.66,34.66,9300.0,18.5013,18.5066,18.4906,18.4906,9300.0
2006-08-14 11:40:00,34.66,34.73,34.65,34.7,12600.0,18.4906,18.528,18.4853,18.512,12600.0
2006-08-14 11:45:00,34.71,34.8,34.7,34.75,14100.0,18.5173,18.5653,18.512,18.5387,14100.0
2006-08-14 11:50:00,34.75,34.8,34.74,34.75,9100.0,18.5387,18.5653,18.5333,18.5387,9100.0
2006-08-14 11:55:00,34.76,34.82,34.75,34.75,24000.0,18.544,18.576,18.5387,18.5387,24000.0
2006-08-14 12:00:00,34.74,34.77,34.69,34.71,18100.0,18.5333,18.5493,18.5066,18.5173,18100.0
2006-08-14 12:05:00,34.71,34.72,34.69,34.69,9300.0,18.5173,18.5226,18.5066,18.5066,9300.0
2006-08-14 12:10:00,34.7,34.71,34.7,34.7,8900.0,18.512,18.5173,18.512,18.512,8900.0
2006-08-14 12:15:00,34.7,34.77,34.7,34.75,15500.0,18.512,18.5493,18.512,18.5387,15500.0
2006-08-14 12:20:00,34.74,34.75,34.67,34.69,11200.0,18.5333,18.5387,18.496,18.5066,11200.0
2006-08-14 12:25:00,34.68,34.69,34.62,34.63,14800.0,18.5013,18.5066,18.4693,18.4746,14800.0
2006-08-14 12:30:00,34.63,34.63,34.59,34.61,3700.0,18.4746,18.4746,18.4533,18.464,3700.0
2006-08-14 12:35:00,34.6,34.6,34.57,34.58,3100.0,18.4586,18.4586,18.4426,18.448,3100.0
2006-08-14 12:40:00,34.56,34.57,34.53,34.53,7900.0,18.4373,18.4426,18.4213,18.4213,7900.0
2006-08-14 12:45:00,34.52,34.58,34.52,34.58,6800.0,18.416,18.448,18.416,18.448,6800.0
2006-08-14 12:50:00,34.57,34.58,34.54,34.54,12100.0,18.4426,18.448,18.4266,18.4266,12100.0
2006-08-14 12:55:00,34.53,34.54,34.52,34.53,16000.0,18.4213,18.4266,18.416,18.4213,16000.0
2006-08-14 13:00:00,34.53,34.68,34.51,34.52,14600.0,18.4213,18.5013,18.4106,18.416,14600.0
2006-08-14 13:05:00,34.52,34.52,34.45,34.45,28400.0,18.416,18.416,18.3786,18.3786,28400.0
2006-08-14 13:10:00,34.44,34.46,34.41,34.42,9400.0,18.3733,18.3839,18.3573,18.3626,9400.0
2006-08-14 13:15:00,34.43,34.43,34.37,34.38,19300.0,18.3679,18.3679,18.3359,18.3413,19300.0
2006-08-14 13:20:00,34.38,34.39,34.35,34.36,13300.0,18.3413,18.3466,18.3253,18.3306,13300.0
2006-08-14 13:25:00,34.35,34.37,34.32,34.36,7500.0,18.3253,18.3359,18.3093,18.3306,7500.0
2006-08-14 13:30:00,34.35,34.39,34.33,34.39,16900.0,18.3253,18.3466,18.3146,18.3466,16900.0
2006-08-14 13:35:00,34.38,34.42,34.38,34.42,5700.0,18.3413,18.3626,18.3413,18.3626,5700.0
2006-08-14 13:40:00,34.41,34.45,34.41,34.43,2500.0,18.3573,18.3786,18.3573,18.3679,2500.0
2006-08-14 13:45:00,34.43,34.5,34.42,34.49,5500.0,18.3679,18.4053,18.3626,18.3999,5500.0
2006-08-14 13:50:00,34.49,34.49,34.36,34.41,9200.0,18.3999,18.3999,18.3306,18.3573,9200.0
2006-08-14 13:55:00,34.39,34.4,34.35,34.37,3700.0,18.3466,18.3519,18.3253,18.3359,3700.0
2006-08-14 14:00:00,34.38,34.41,34.32,34.36,8100.0,18.3413,18.3573,18.3093,18.3306,8100.0
2006-08-14 14:05:00,34.33,34.4,34.3,34.38,9400.0,18.3146,18.3519,18.2986,18.3413,9400.0
2006-08-14 14:10:00,34.37,34.37,34.32,34.35,5600.0,18.3359,18.3359,18.3093,18.3253,5600.0
2006-08-14 14:15:00,34.33,34.4,34.33,34.33,5100.0,18.3146,18.3519,18.3146,18.3146,5100.0
2006-08-14 14:20:00,34.33,34.35,34.27,34.28,8500.0,18.3146,18.3253,18.2826,18.2879,8500.0
2006-08-14 14:25:00,34.28,34.33,34.28,34.32,4100.0,18.2879,18.3146,18.2879,18.3093,4100.0
2006-08-14 14:30:00,34.31,34.36,34.3,34.32,14300.0,18.3039,18.3306,18.2986,18.3093,14300.0
2006-08-14 14:35:00,34.32,34.41,34.31,34.41,10400.0,18.3093,18.3573,18.3039,18.3573,10400.0
2006-08-14 14:40:00,34.41,34.43,34.4,34.4,5300.0,18.3573,18.3679,18.3519,18.3519,5300.0
2006-08-14 14:45:00,34.4,34.42,34.38,34.4,10500.0,18.3519,18.3626,18.3413,18.3519,10500.0
2006-08-14 14:50:00,34.4,34.4,34.29,34.29,10200.0,18.3519,18.3519,18.2932,18.2932,10200.0
2006-08-14 14:55:00,34.3,34.3,34.24,34.24,14900.0,18.2986,18.2986,18.2666,18.2666,14900.0
2006-08-14 15:00:00,34.24,34.28,34.17,34.24,23100.0,18.2666,18.2879,18.2292,18.2666,23100.0
2006-08-14 15:05:00,34.23,34.23,34.15,34.17,26200.0,18.2612,18.2612,18.2186,18.2292,26200.0
2006-08-14 15:10:00,34.17,34.23,34.17,34.17,13000.0,18.2292,18.2612,18.2292,18.2292,13000.0
2006-08-14 15:15:00,34.17,34.17,34.1,34.12,23800.0,18.2292,18.2292,18.1919,18.2026,23800.0
2006-08-14 15:20:00,34.13,34.15,34.07,34.13,28600.0,18.2079,18.2186,18.1759,18.2079,28600.0
2006-08-14 15:25:00,34.13,34.21,34.12,34.17,16600.0,18.2079,18.2506,18.2026,18.2292,16600.0
2006-08-14 15:30:00,34.17,34.17,34.05,34.06,24400.0,18.2292,18.2292,18.1652,18.1705,24400.0
2006-08-14 15:35:00,34.06,34.1,34.01,34.08,29800.0,18.1705,18.1919,18.1439,18.1812,29800.0
2006-08-14 15:40:00,34.08,34.1,34.07,34.08,10000.0,18.1812,18.1919,18.1759,18.1812,10000.0
2006-08-14 15:45:00,34.08,34.11,34.08,34.09,37600.0,18.1812,18.1972,18.1812,18.1866,37600.0
2006-08-14 15:50:00,34.09,34.1,34.05,34.06,17500.0,18.1866,18.1919,18.1652,18.1705,17500.0
2006-08-14 15:55:00,34.06,34.07,34.04,34.05,60300.0,18.1705,18.1759,18.1599,18.1652,60300.0
2006-08-15 09:30:00,34.73,34.73,34.26,34.26,45200.0,18.528,18.528,18.2772,18.2772,45200.0
2006-08-15 09:35:00,34.33,34.41,34.24,34.3,16600.0,18.3146,18.3573,18.2666,18.2986,16600.0
2006-08-15 09:40:00,34.29,34.39,34.27,34.32,16000.0,18.2932,18.3466,18.2826,18.3093,16000.0
2006-08-15 09:45:00,34.33,34.41,34.32,34.39,7700.0,18.3146,18.3573,18.3093,18.3466,7700.0
2006-08-15 09:50:00,34.39,34.4,34.21,34.21,9500.0,18.3466,18.3519,18.2506,18.2506,9500.0
2006-08-15 09:55:00,34.21,34.31,34.21,34.31,16500.0,18.2506,18.3039,18.2506,18.3039,16500.0
2006-08-15 10:00:00,34.3,34.4,34.3,34.37,22500.0,18.2986,18.3519,18.2986,18.3359,22500.0
2006-08-15 10:05:00,34.38,34.42,34.37,34.4,19700.0,18.3413,18.3626,18.3359,18.3519,19700.0
2006-08-15 10:10:00,34.39,34.42,34.35,34.4,8900.0,18.3466,18.3626,18.3253,18.3519,8900.0
2006-08-15 10:15:00,34.4,34.43,34.32,34.33,16600.0,18.3519,18.3679,18.3093,18.3146,16600.0
2006-08-15 10:20:00,34.34,34.39,34.34,34.37,6500.0,18.3199,18.3466,18.3199,18.3359,6500.0
2006-08-15 10:25:00,34.37,34.41,34.35,34.4,20700.0,18.3359,18.3573,18.3253,18.3519,20700.0
2006-08-15 10:30:00,34.4,34.41,34.34,34.41,56600.0,18.3519,18.3573,18.3199,18.3573,56600.0
2006-08-15 10:35:00,34.42,34.44,34.39,34.44,19900.0,18.3626,18.3733,18.3466,18.3733,19900.0
2006-08-15 10:40:00,34.44,34.77,34.44,34.73,63600.0,18.3733,18.5493,18.3733,18.528,63600.0
2006-08-15 10:45:00,34.73,34.83,34.7,34.74,21800.0,18.528,18.5813,18.512,18.5333,21800.0
2006-08-15 10:50:00,34.75,34.81,34.73,34.79,25000.0,18.5387,18.5707,18.528,18.56,25000.0
2006-08-15 10:55:00,34.79,34.85,34.74,34.85,14000.0,18.56,18.592,18.5333,18.592,14000.0
2006-08-15 11:00:00,34.85,34.85,34.79,34.83,17600.0,18.592,18.592,18.56,18.5813,17600.0
2006-08-15 11:05:00,34.84,34.89,34.81,34.84,13500.0,18.5867,18.6133,18.5707,18.5867,13500.0
2006-08-15 11:10:00,34.84,34.91,34.81,34.85,12500.0,18.5867,18.624,18.5707,18.592,12500.0
2006-08-15 11:15:00,34.85,34.89,34.83,34.86,5300.0,18.592,18.6133,18.5813,18.5973,5300.0
2006-08-15 11:20:00,34.85,34.85,34.81,34.84,4900.0,18.592,18.592,18.5707,18.5867,4900.0
2006-08-15 11:25:00,34.83,34.85,34.8,34.83,24400.0,18.5813,18.592,18.5653,18.5813,24400.0
2006-08-15 11:30:00,34.83,34.84,34.78,34.79,16700.0,18.5813,18.5867,18.5547,18.56,16700.0
2006-08-15 11:35:00,34.78,34.82,34.78,34.82,10900.0,18.5547,18.576,18.5547,18.576,10900.0
2006-08-15 11:40:00,34.82,34.84,34.81,34.83,6000.0,18.576,18.5867,18.5707,18.5813,6000.0
2006-08-15 11:45:00,34.82,34.85,34.8,34.83,17600.0,18.576,18.592,18.5653,18.5813,17600.0
2006-08-15 11:50:00,34.84,34.9,34.83,34.83,14200.0,18.5867,18.6187,18.5813,18.5813,14200.0
2006-08-15 11:55:00,34.83,34.84,34.82,34.84,6100.0,18.5813,18.5867,18.576,18.5867,6100.0
2006-08-15 12:00:00,34.83,34.87,34.83,34.84,12000.0,18.5813,18.6027,18.5813,18.5867,12000.0
2006-08-15 12:05:00,34.85,34.89,34.85,34.85,14300.0,18.592,18.6133,18.592,18.592,14300.0
2006-08-15 12:10:00,34.85,34.93,34.85,34.93,27100.0,18.592,18.6347,18.592,18.6347,27100.0
2006-08-15 12:15:00,34.92,35.0,34.9,34.95,63500.0,18.6293,18.672,18.6187,18.6454,63500.0
2006-08-15 12:20:00,34.94,34.97,34.94,34.94,12300.0,18.64,18.656,18.64,18.64,12300.0
2006-08-15 12:25:00,34.93,34.96,34.91,34.95,30800.0,18.6347,18.6507,18.624,18.6454,30800.0
2006-08-15 12:30:00,34.95,34.95,34.9,34.93,8300.0,18.6454,18.6454,18.6187,18.6347,8300.0
2006-08-15 12:35:00,34.91,34.94,34.91,34.91,3900.0,18.624,18.64,18.624,18.624,3900.0
2006-08-15 12:40:00,34.9,34.92,34.89,34.92,5500.0,18.6187,18.6293,18.6133,18.6293,5500.0
2006-08-15 12:45:00,34.92,34.96,34.91,34.95,12200.0,18.6293,18.6507,18.624,18.6454,12200.0
2006-08-15 12:50:00,34.94,34.96,34.94,34.95,19700.0,18.64,18.6507,18.64,18.6454,19700.0
2006-08-15 12:55:00,34.94,34.95,34.92,34.92,4400.0,18.64,18.6454,18.6293,18.6293,4400.0
2006-08-15 13:00:00,34.92,34.92,34.85,34.85,6500.0,18.6293,18.6293,18.592,18.592,6500.0
2006-08-15 13:05:00,34.85,34.93,34.77,34.77,26800.0,18.592,18.6347,18.5493,18.5493,26800.0
2006-08-15 13:10:00,34.76,34.76,34.69,34.69,6900.0,18.544,18.544,18.5066,18.5066,6900.0
2006-08-15 13:15:00,34.7,34.7,34.58,34.6,14800.0,18.512,18.512,18.448,18.4586,14800.0
2006-08-15 13:20:00,34.59,34.7,34.59,34.7,7300.0,18.4533,18.512,18.4533,18.512,7300.0
2006-08-15 13:25:00,34.7,34.7,34.68,34.68,4500.0,18.512,18.512,18.5013,18.5013,4500.0
2006-08-15 13:30:00,34.67,34.7,34.65,34.7,5000.0,18.496,18.512,18.4853,18.512,5000.0
2006-08-15 13:35:00,34.7,34.7,34.68,34.69,4200.0,18.512,18.512,18.5013,18.5066,4200.0
2006-08-15 13:40:00,34.69,34.7,34.69,34.7,1900.0,18.5066,18.512,18.5066,18.512,1900.0
2006-08-15 13:45:00,34.7,34.7,34.64,34.65,6300.0,18.512,18.512,18.48,18.4853,6300.0
2006-08-15 13:50:00,34.65,34.66,34.65,34.65,1600.0,18.4853,18.4906,18.4853,18.4853,1600.0
2006-08-15 13:55:00,34.65,34.67,34.64,34.66,4800.0,18.4853,18.496,18.48,18.4906,4800.0
2006-08-15 14:00:00,34.66,34.67,34.56,34.66,43200.0,18.4906,18.496,18.4373,18.4906,43200.0
2006-08-15 14:05:00,34.63,34.7,34.63,34.69,9900.0,18.4746,18.512,18.4746,18.5066,9900.0
2006-08-15 14:10:00,34.69,34.75,34.69,34.72,13300.0,18.5066,18.5387,18.5066,18.5226,13300.0
2006-08-15 14:15:00,34.7,34.73,34.7,34.72,4600.0,18.512,18.528,18.512,18.5226,4600.0
2006-08-15 14:20:00,34.71,34.75,34.7,34.75,15400.0,18.5173,18.5387,18.512,18.5387,15400.0
2006-08-15 14:25:00,34.75,34.77,34.72,34.72,8700.0,18.5387,18.5493,18.5226,18.5226,8700.0
2006-08-15 14:30:00,34.74,34.74,34.72,34.73,2200.0,18.5333,18.5333,18.5226,18.528,2200.0
2006-08-15 14:35:00,34.74,34.8,34.73,34.73,13200.0,18.5333,18.5653,18.528,18.528,13200.0
2006-08-15 14:40:00,34.73,34.74,34.72,34.72,5600.0,18.528,18.5333,18.5226,18.5226,5600.0
2006-08-15 14:45:00,34.74,34.81,34.73,34.79,9300.0,18.5333,18.5707,18.528,18.56,9300.0
2006-08-15 14:50:00,34.79,34.8,34.72,34.76,6100.0,18.56,18.5653,18.5226,18.544,6100.0
2006-08-15 14:55:00,34.76,34.82,34.76,34.8,9300.0,18.544,18.576,18.544,18.5653,9300.0
2006-08-15 15:00:00,34.81,34.81,34.8,34.81,10900.0,18.5707,18.5707,18.5653,18.5707,10900.0
2006-08-15 15:05:00,34.8,34.81,34.8,34.8,12900.0,18.5653,18.5707,18.5653,18.5653,12900.0
2006-08-15 15:10:00,34.8,34.81,34.78,34.8,14000.0,18.5653,18.5707,18.5547,18.5653,14000.0
2006-08-15 15:15:00,34.8,34.82,34.8,34.8,10600.0,18.5653,18.576,18.5653,18.5653,10600.0
2006-08-15 15:20:00,34.8,34.8,34.77,34.78,13200.0,18.5653,18.5653,18.5493,18.5547,13200.0
2006-08-15 15:25:00,34.78,34.87,34.78,34.81,49200.0,18.5547,18.6027,18.5547,18.5707,49200.0
2006-08-15 15:30:00,34.81,34.83,34.77,34.81,27100.0,18.5707,18.5813,18.5493,18.5707,27100.0
2006-08-15 15:35:00,34.82,34.82,34.78,34.8,32100.0,18.576,18.576,18.5547,18.5653,32100.0
2006-08-15 15:40:00,34.8,34.8,34.7,34.72,55600.0,18.5653,18.5653,18.512,18.5226,55600.0
2006-08-15 15:45:00,34.71,34.77,34.71,34.74,69200.0,18.5173,18.5493,18.5173,18.5333,69200.0
2006-08-15 15:50:00,34.76,34.85,34.74,34.8,118300.0,18.544,18.592,18.5333,18.5653,118300.0
2006-08-15 15:55:00,34.8,34.84,34.75,34.84,102100.0,18.5653,18.5867,18.5387,18.5867,102100.0
2006-08-16 09:30:00,35.15,35.19,34.86,35.02,70600.0,18.752,18.7734,18.5973,18.6827,70600.0
2006-08-16 09:35:00,35.02,35.08,35.02,35.07,12900.0,18.6827,18.7147,18.6827,18.7094,12900.0
2006-08-16 09:40:00,35.08,35.09,35.03,35.03,20200.0,18.7147,18.72,18.688,18.688,20200.0
2006-08-16 09:45:00,35.03,35.03,34.98,34.98,9200.0,18.688,18.688,18.6614,18.6614,9200.0
2006-08-16 09:50:00,34.98,35.03,34.92,34.99,16900.0,18.6614,18.688,18.6293,18.6667,16900.0
2006-08-16 09:55:00,34.99,34.99,34.93,34.98,9200.0,18.6667,18.6667,18.6347,18.6614,9200.0
2006-08-16 10:00:00,34.98,35.11,34.98,35.05,33200.0,18.6614,18.7307,18.6614,18.6987,33200.0
2006-08-16 10:05:00,35.03,35.11,35.03,35.07,7600.0,18.688,18.7307,18.688,18.7094,7600.0
2006-08-16 10:10:00,35.06,35.06,35.02,35.03,9700.0,18.704,18.704,18.6827,18.688,9700.0
2006-08-16 10:15:00,35.03,35.04,35.0,35.01,13500.0,18.688,18.6934,18.672,18.6774,13500.0
2006-08-16 10:20:00,35.01,35.02,35.0,35.01,10900.0,18.6774,18.6827,18.672,18.6774,10900.0
2006-08-16 10:25:00,35.01,35.17,35.01,35.14,38500.0,18.6774,18.7627,18.6774,18.7467,38500.0
2006-08-16 10:30:00,35.14,35.16,35.09,35.12,31600.0,18.7467,18.7574,18.72,18.736,31600.0
2006-08-16 10:35:00,35.17,35.17,35.08,35.08,13100.0,18.7627,18.7627,18.7147,18.7147,13100.0
2006-08-16 10:40:00,35.07,35.25,35.07,35.24,37000.0,18.7094,18.8054,18.7094,18.8001,37000.0
2006-08-16 10:45:00,35.25,35.28,35.12,35.17,37200.0,18.8054,18.8214,18.736,18.7627,37200.0
2006-08-16 10:50:00,35.18,35.21,35.15,35.17,22500.0,18.7681,18.7841,18.752,18.7627,22500.0
2006-08-16 10:55:00,35.16,35.28,35.16,35.21,23800.0,18.7574,18.8214,18.7574,18.7841,23800.0
2006-08-16 11:00:00,35.22,35.23,35.19,35.21,31800.0,18.7894,18.7947,18.7734,18.7841,31800.0
2006-08-16 11:05:00,35.21,35.23,35.2,35.22,31700.0,18.7841,18.7947,18.7787,18.7894,31700.0
2006-08-16 11:10:00,35.22,35.24,35.21,35.22,13000.0,18.7894,18.8001,18.7841,18.7894,13000.0
2006-08-16 11:15:00,35.22,35.25,35.19,35.2,24600.0,18.7894,18.8054,18.7734,18.7787,24600.0
2006-08-16 11:20:00,35.2,35.21,35.18,35.19,14900.0,18.7787,18.7841,18.7681,18.7734,14900.0
2006-08-16 11:25:00,35.19,35.26,35.19,35.25,15400.0,18.7734,18.8107,18.7734,18.8054,15400.0
2006-08-16 11:30:00,35.25,35.38,35.25,35.36,58100.0,18.8054,18.8747,18.8054,18.8641,58100.0
2006-08-16 11:35:00,35.37,35.38,35.34,35.34,16500.0,18.8694,18.8747,18.8534,18.8534,16500.0
2006-08-16 11:40:00,35.35,35.39,35.32,35.32,15300.0,18.8587,18.8801,18.8427,18.8427,15300.0
2006-08-16 11:45:00,35.32,35.35,35.25,35.25,25600.0,18.8427,18.8587,18.8054,18.8054,25600.0
2006-08-16 11:50:00,35.27,35.29,35.25,35.27,15300.0,18.8161,18.8267,18.8054,18.8161,15300.0
2006-08-16 11:55:00,35.27,35.28,35.23,35.26,20400.0,18.8161,18.8214,18.7947,18.8107,20400.0
2006-08-16 12:00:00,35.26,35.26,35.24,35.24,8200.0,18.8107,18.8107,18.8001,18.8001,8200.0
2006-08-16 12:05:00,35.24,35.24,35.2,35.22,17500.0,18.8001,18.8001,18.7787,18.7894,17500.0
2006-08-16 12:10:00,35.22,35.25,35.21,35.25,9400.0,18.7894,18.8054,18.7841,18.8054,9400.0
2006-08-16 12:15:00,35.24,35.29,35.24,35.27,14500.0,18.8001,18.8267,18.8001,18.8161,14500.0
2006-08-16 12:20:00,35.27,35.32,35.27,35.3,12500.0,18.8161,18.8427,18.8161,18.8321,12500.0
2006-08-16 12:25:00,35.3,35.3,35.28,35.29,9300.0,18.8321,18.8321,18.8214,18.8267,9300.0
2006-08-16 12:30:00,35.28,35.31,35.28,35.31,12500.0,18.8214,18.8374,18.8214,18.8374,12500.0
2006-08-16 12:35:00,35.3,35.32,35.29,35.31,9200.0,18.8321,18.8427,18.8267,18.8374,9200.0
2006-08-16 12:40:00,35.31,35.32,35.3,35.3,15200.0,18.8374,18.8427,18.8321,18.8321,15200.0
2006-08-16 12:45:00,35.3,35.3,35.28,35.28,11200.0,18.8321,18.8321,18.8214,18.8214,11200.0
2006-08-16 12:50:00,35.28,35.3,35.26,35.26,17000.0,18.8214,18.8321,18.8107,18.8107,17000.0
2006-08-16 12:55:00,35.26,35.32,35.26,35.31,23600.0,18.8107,18.8427,18.8107,18.8374,23600.0
2006-08-16 13:00:00,35.29,35.3,35.27,35.27,9000.0,18.8267,18.8321,18.8161,18.8161,9000.0
2006-08-16 13:05:00,35.28,35.31,35.28,35.3,18200.0,18.8214,18.8374,18.8214,18.8321,18200.0
2006-08-16 13:10:00,35.3,35.34,35.3,35.34,9100.0,18.8321,18.8534,18.8321,18.8534,9100.0
2006-08-16 13:15:00,35.34,35.36,35.33,35.35,31800.0,18.8534,18.8641,18.8481,18.8587,31800.0
2006-08-16 13:20:00,35.35,35.37,35.35,35.36,8500.0,18.8587,18.8694,18.8587,18.8641,8500.0
2006-08-16 13:25:00,35.37,35.37,35.32,35.32,13700.0,18.8694,18.8694,18.8427,18.8427,13700.0
2006-08-16 13:30:00,35.33,35.34,35.32,35.34,8300.0,18.8481,18.8534,18.8427,18.8534,8300.0
2006-08-16 13:35:00,35.34,35.35,35.33,35.34,7700.0,18.8534,18.8587,18.8481,18.8534,7700.0
2006-08-16 13:40:00,35.34,35.35,35.32,35.35,12300.0,18.8534,18.8587,18.8427,18.8587,12300.0
2006-08-16 13:45:00,35.35,35.37,35.34,35.37,16100.0,18.8587,18.8694,18.8534,18.8694,16100.0
2006-08-16 13:50:00,35.38,35.38,35.37,35.37,3600.0,18.8747,18.8747,18.8694,18.8694,3600.0
2006-08-16 13:55:00,35.38,35.38,35.35,35.36,13700.0,18.8747,18.8747,18.8587,18.8641,13700.0
2006-08-16 14:00:00,35.35,35.38,35.35,35.36,12000.0,18.8587,18.8747,18.8587,18.8641,12000.0
2006-08-16 14:05:00,35.35,35.36,35.3,35.34,21900.0,18.8587,18.8641,18.8321,18.8534,21900.0
2006-08-16 14:10:00,35.33,35.38,35.32,35.37,19700.0,18.8481,18.8747,18.8427,18.8694,19700.0
2006-08-16 14:15:00,35.37,35.4,35.35,35.35,29600.0,18.8694,18.8854,18.8587,18.8587,29600.0
2006-08-16 14:20:00,35.34,35.34,35.27,35.28,18200.0,18.8534,18.8534,18.8161,18.8214,18200.0
2006-08-16 14:25:00,35.28,35.38,35.28,35.35,21700.0,18.8214,18.8747,18.8214,18.8587,21700.0
2006-08-16 14:30:00,35.35,35.45,35.35,35.45,24600.0,18.8587,18.9121,18.8587,18.9121,24600.0
2006-08-16 14:35:00,35.45,35.51,35.44,35.46,25000.0,18.9121,18.9441,18.9068,18.9174,25000.0
2006-08-16 14:40:00,35.45,35.48,35.45,35.47,21100.0,18.9121,18.9281,18.9121,18.9228,21100.0
2006-08-16 14:45:00,35.47,35.52,35.46,35.46,33900.0,18.9228,18.9494,18.9174,18.9174,33900.0
2006-08-16 14:50:00,35.47,35.49,35.46,35.49,27000.0,18.9228,18.9334,18.9174,18.9334,27000.0
2006-08-16 14:55:00,35.49,35.52,35.48,35.49,14800.0,18.9334,18.9494,18.9281,18.9334,14800.0
2006-08-16 15:00:00,35.5,35.5,35.42,35.48,28600.0,18.9388,18.9388,18.8961,18.9281,28600.0
2006-08-16 15:05:00,35.49,35.57,35.49,35.53,58400.0,18.9334,18.9761,18.9334,18.9548,58400.0
2006-08-16 15:10:00,35.54,35.54,35.53,35.53,18500.0,18.9601,18.9601,18.9548,18.9548,18500.0
2006-08-16 15:15:00,35.54,35.56,35.5,35.5,25300.0,18.9601,18.9708,18.9388,18.9388,25300.0
2006-08-16 15:20:00,35.5,35.51,35.49,35.51,12300.0,18.9388,18.9441,18.9334,18.9441,12300.0
2006-08-16 15:25:00,35.51,35.51,35.5,35.5,21700.0,18.9441,18.9441,18.9388,18.9388,21700.0
2006-08-16 15:30:00,35.49,35.5,35.43,35.47,54500.0,18.9334,18.9388,18.9014,18.9228,54500.0
2006-08-16 15:35:00,35.46,35.49,35.44,35.49,47100.0,18.9174,18.9334,18.9068,18.9334,47100.0
2006-08-16 15:40:00,35.49,35.53,35.48,35.48,31500.0,18.9334,18.9548,18.9281,18.9281,31500.0
2006-08-16 15:45:00,35.49,35.5,35.45,35.49,49400.0,18.9334,18.9388,18.9121,18.9334,49400.0
2006-08-16 15:50:00,35.5,35.51,35.48,35.5,68200.0,18.9388,18.9441,18.9281,18.9388,68200.0
2006-08-16 15:55:00,35.5,35.56,35.5,35.56,193000.0,18.9388,18.9708,18.9388,18.9708,193000.0
2006-08-17 09:30:00,35.26,35.74,35.26,35.49,70600.0,18.8107,19.0668,18.8107,18.9334,70600.0
2006-08-17 09:35:00,35.5,35.85,35.49,35.8,38800.0,18.9388,19.1255,18.9334,19.0988,38800.0
2006-08-17 09:40:00,35.81,35.87,35.78,35.87,19400.0,19.1041,19.1362,19.0881,19.1362,19400.0
2006-08-17 09:45:00,35.87,35.88,35.83,35.86,17300.0,19.1362,19.1415,19.1148,19.1308,17300.0
2006-08-17 09:50:00,35.86,35.88,35.76,35.8,42200.0,19.1308,19.1415,19.0775,19.0988,42200.0
2006-08-17 09:55:00,35.8,35.84,35.73,35.8,24000.0,19.0988,19.1202,19.0615,19.0988,24000.0
2006-08-17 10:00:00,35.77,35.83,35.74,35.82,24600.0,19.0828,19.1148,19.0668,19.1095,24600.0
2006-08-17 10:05:00,35.82,35.87,35.77,35.84,25000.0,19.1095,19.1362,19.0828,19.1202,25000.0
2006-08-17 10:10:00,35.86,35.87,35.81,35.85,14600.0,19.1308,19.1362,19.1041,19.1255,14600.0
2006-08-17 10:15:00,35.85,35.86,35.7,35.74,15500.0,19.1255,19.1308,19.0455,19.0668,15500.0
2006-08-17 10:20:00,35.73,35.75,35.67,35.72,9200.0,19.0615,19.0721,19.0295,19.0561,9200.0
2006-08-17 10:25:00,35.73,35.74,35.68,35.71,10800.0,19.0615,19.0668,19.0348,19.0508,10800.0
2006-08-17 10:30:00,35.69,35.77,35.62,35.74,19700.0,19.0401,19.0828,19.0028,19.0668,19700.0
2006-08-17 10:35:00,35.72,35.72,35.62,35.63,14700.0,19.0561,19.0561,19.0028,19.0081,14700.0
2006-08-17 10:40:00,35.62,35.71,35.61,35.7,19300.0,19.0028,19.0508,18.9975,19.0455,19300.0
2006-08-17 10:45:00,35.71,35.72,35.68,35.68,10800.0,19.0508,19.0561,19.0348,19.0348,10800.0
2006-08-17 10:50:00,35.68,35.78,35.66,35.77,15100.0,19.0348,19.0881,19.0241,19.0828,15100.0
2006-08-17 10:55:00,35.77,35.97,35.77,35.96,47000.0,19.0828,19.1895,19.0828,19.1842,47000.0
2006-08-17 11:00:00,35.97,35.99,35.81,35.81,27000.0,19.1895,19.2002,19.1041,19.1041,27000.0
2006-08-17 11:05:00,35.8,35.86,35.77,35.77,22100.0,19.0988,19.1308,19.0828,19.0828,22100.0
2006-08-17 11:10:00,35.77,35.81,35.67,35.8,33800.0,19.0828,19.1041,19.0295,19.0988,33800.0
2006-08-17 11:15:00,35.8,35.85,35.75,35.82,27800.0,19.0988,19.1255,19.0721,19.1095,27800.0
2006-08-17 11:20:00,35.84,35.85,35.78,35.78,5500.0,19.1202,19.1255,19.0881,19.0881,5500.0
2006-08-17 11:25:00,35.77,35.83,35.76,35.8,7700.0,19.0828,19.1148,19.0775,19.0988,7700.0
2006-08-17 11:30:00,35.82,35.85,35.78,35.83,8500.0,19.1095,19.1255,19.0881,19.1148,8500.0
2006-08-17 11:35:00,35.82,35.83,35.76,35.79,9900.0,19.1095,19.1148,19.0775,19.0935,9900.0
2006-08-17 11:40:00,35.8,35.81,35.73,35.77,9800.0,19.0988,19.1041,19.0615,19.0828,9800.0
2006-08-17 11:45:00,35.78,35.79,35.76,35.77,3200.0,19.0881,19.0935,19.0775,19.0828,3200.0
2006-08-17 11:50:00,35.77,35.79,35.72,35.74,12800.0,19.0828,19.0935,19.0561,19.0668,12800.0
2006-08-17 11:55:00,35.73,35.76,35.73,35.75,13400.0,19.0615,19.0775,19.0615,19.0721,13400.0
2006-08-17 12:00:00,35.73,35.73,35.65,35.72,12800.0,19.0615,19.0615,19.0188,19.0561,12800.0
2006-08-17 12:05:00,35.72,35.83,35.71,35.81,12900.0,19.0561,19.1148,19.0508,19.1041,12900.0
2006-08-17 12:10:00,35.83,35.9,35.83,35.9,6200.0,19.1148,19.1522,19.1148,19.1522,6200.0
2006-08-17 12:15:00,35.88,35.88,35.84,35.86,14300.0,19.1415,19.1415,19.1202,19.1308,14300.0
2006-08-17 12:20:00,35.88,35.93,35.87,35.9,17400.0,19.1415,19.1682,19.1362,19.1522,17400.0
2006-08-17 12:25:00,35.89,35.92,35.88,35.9,4100.0,19.1468,19.1628,19.1415,19.1522,4100.0
2006-08-17 12:30:00,35.88,35.92,35.88,35.92,12400.0,19.1415,19.1628,19.1415,19.1628,12400.0
2006-08-17 12:35:00,35.91,35.95,35.91,35.94,24600.0,19.1575,19.1788,19.1575,19.1735,24600.0
2006-08-17 12:40:00,35.94,35.95,35.93,35.95,6500.0,19.1735,19.1788,19.1682,19.1788,6500.0
2006-08-17 12:45:00,35.94,35.99,35.94,35.96,28600.0,19.1735,19.2002,19.1735,19.1842,28600.0
2006-08-17 12:50:00,35.95,35.95,35.94,35.94,13300.0,19.1788,19.1788,19.1735,19.1735,13300.0
2006-08-17 12:55:00,35.94,35.99,35.94,35.94,10300.0,19.1735,19.2002,19.1735,19.1735,10300.0
2006-08-17 13:00:00,35.94,35.95,35.93,35.95,8800.0,19.1735,19.1788,19.1682,19.1788,8800.0
2006-08-17 13:05:00,35.93,35.94,35.92,35.94,4500.0,19.1682,19.1735,19.1628,19.1735,4500.0
2006-08-17 13:10:00,35.92,35.93,35.9,35.9,31200.0,19.1628,19.1682,19.1522,19.1522,31200.0
2006-08-17 13:15:00,35.89,35.93,35.89,35.93,8100.0,19.1468,19.1682,19.1468,19.1682,8100.0
2006-08-17 13:20:00,35.92,35.94,35.88,35.93,17000.0,19.1628,19.1735,19.1415,19.1682,17000.0
2006-08-17 13:25:00,35.92,35.94,35.92,35.93,6400.0,19.1628,19.1735,19.1628,19.1682,6400.0
2006-08-17 13:30:00,35.93,35.95,35.93,35.95,11700.0,19.1682,19.1788,19.1682,19.1788,11700.0
2006-08-17 13:35:00,35.94,35.98,35.93,35.95,11100.0,19.1735,19.1948,19.1682,19.1788,11100.0
2006-08-17 13:40:00,35.95,35.97,35.9,35.91,44500.0,19.1788,19.1895,19.1522,19.1575,44500.0
2006-08-17 13:45:00,35.91,35.91,35.87,35.87,26000.0,19.1575,19.1575,19.1362,19.1362,26000.0
2006-08-17 13:50:00,35.88,35.89,35.87,35.87,7000.0,19.1415,19.1468,19.1362,19.1362,7000.0
2006-08-17 13:55:00,35.87,35.9,35.81,35.89,24800.0,19.1362,19.1522,19.1041,19.1468,24800.0
2006-08-17 14:00:00,35.88,35.88,35.83,35.85,11300.0,19.1415,19.1415,19.1148,19.1255,11300.0
2006-08-17 14:05:00,35.84,35.87,35.8,35.82,53600.0,19.1202,19.1362,19.0988,19.1095,53600.0
2006-08-17 14:10:00,35.83,35.83,35.8,35.82,7700.0,19.1148,19.1148,19.0988,19.1095,7700.0
2006-08-17 14:15:00,35.82,35.82,35.75,35.75,15400.0,19.1095,19.1095,19.0721,19.0721,15400.0
2006-08-17 14:20:00,35.75,35.75,35.67,35.69,52600.0,19.0721,19.0721,19.0295,19.0401,52600.0
2006-08-17 14:25:00,35.69,35.71,35.69,35.71,13500.0,19.0401,19.0508,19.0401,19.0508,13500.0
2006-08-17 14:30:00,35.71,35.71,35.69,35.71,27800.0,19.0508,19.0508,19.0401,19.0508,27800.0
2006-08-17 14:35:00,35.71,35.75,35.7,35.74,27900.0,19.0508,19.0721,19.0455,19.0668,27900.0
2006-08-17 14:40:00,35.73,35.76,35.73,35.75,11800.0,19.0615,19.0775,19.0615,19.0721,11800.0
2006-08-17 14:45:00,35.74,35.75,35.74,35.75,10200.0,19.0668,19.0721,19.0668,19.0721,10200.0
2006-08-17 14:50:00,35.75,35.76,35.71,35.72,58400.0,19.0721,19.0775,19.0508,19.0561,58400.0
2006-08-17 14:55:00,35.72,35.72,35.69,35.7,26200.0,19.0561,19.0561,19.0401,19.0455,26200.0
2006-08-17 15:00:00,35.7,35.73,35.68,35.69,21400.0,19.0455,19.0615,19.0348,19.0401,21400.0
2006-08-17 15:05:00,35.69,35.7,35.67,35.68,31200.0,19.0401,19.0455,19.0295,19.0348,31200.0
2006-08-17 15:10:00,35.68,35.68,35.67,35.68,15700.0,19.0348,19.0348,19.0295,19.0348,15700.0
2006-08-17 15:15:00,35.68,35.7,35.67,35.69,51000.0,19.0348,19.0455,19.0295,19.0401,51000.0
2006-08-17 15:20:00,35.69,35.72,35.69,35.71,30900.0,19.0401,19.0561,19.0401,19.0508,30900.0
2006-08-17 15:25:00,35.71,35.71,35.7,35.7,31700.0,19.0508,19.0508,19.0455,19.0455,31700.0
2006-08-17 15:30:00,35.71,35.72,35.7,35.71,70600.0,19.0508,19.0561,19.0455,19.0508,70600.0
2006-08-17 15:35:00,35.71,35.72,35.7,35.71,41000.0,19.0508,19.0561,19.0455,19.0508,41000.0
2006-08-17 15:40:00,35.71,35.75,35.71,35.73,52500.0,19.0508,19.0721,19.0508,19.0615,52500.0
2006-08-17 15:45:00,35.73,35.76,35.71,35.72,40500.0,19.0615,19.0775,19.0508,19.0561,40500.0
2006-08-17 15:50:00,35.73,35.73,35.69,35.69,40700.0,19.0615,19.0615,19.0401,19.0401,40700.0
2006-08-17 15:55:00,35.7,35.7,35.68,35.7,63300.0,19.0455,19.0455,19.0348,19.0455,63300.0
2006-08-18 09:30:00,35.81,35.88,35.66,35.66,693000.0,19.1041,19.1415,19.0241,19.0241,693000.0
2006-08-18 09:35:00,35.69,35.77,35.67,35.77,20000.0,19.0401,19.0828,19.0295,19.0828,20000.0
2006-08-18 09:40:00,35.77,35.86,35.75,35.86,46100.0,19.0828,19.1308,19.0721,19.1308,46100.0
2006-08-18 09:45:00,35.83,36.0,35.8,35.87,27900.0,19.1148,19.2055,19.0988,19.1362,27900.0
2006-08-18 09:50:00,35.83,35.86,35.73,35.77,12300.0,19.1148,19.1308,19.0615,19.0828,12300.0
2006-08-18 09:55:00,35.77,35.8,35.56,35.63,80300.0,19.0828,19.0988,18.9708,19.0081,80300.0
2006-08-18 10:00:00,35.61,35.79,35.61,35.74,20700.0,18.9975,19.0935,18.9975,19.0668,20700.0
2006-08-18 10:05:00,35.75,35.79,35.71,35.75,23400.0,19.0721,19.0935,19.0508,19.0721,23400.0
2006-08-18 10:10:00,35.73,35.75,35.64,35.67,25100.0,19.0615,19.0721,19.0135,19.0295,25100.0
2006-08-18 10:15:00,35.64,35.67,35.56,35.63,6700.0,19.0135,19.0295,18.9708,19.0081,6700.0
2006-08-18 10:20:00,35.62,35.69,35.59,35.59,11200.0,19.0028,19.0401,18.9868,18.9868,11200.0
2006-08-18 10:25:00,35.6,35.61,35.49,35.53,20500.0,18.9921,18.9975,18.9334,18.9548,20500.0
2006-08-18 10:30:00,35.52,35.61,35.52,35.55,15200.0,18.9494,18.9975,18.9494,18.9654,15200.0
2006-08-18 10:35:00,35.56,35.6,35.46,35.51,31000.0,18.9708,18.9921,18.9174,18.9441,31000.0
2006-08-18 10:40:00,35.52,35.61,35.5,35.57,23100.0,18.9494,18.9975,18.9388,18.9761,23100.0
2006-08-18 10:45:00,35.57,35.57,35.46,35.46,7800.0,18.9761,18.9761,18.9174,18.9174,7800.0
2006-08-18 10:50:00,35.46,35.51,35.45,35.51,13300.0,18.9174,18.9441,18.9121,18.9441,13300.0
2006-08-18 10:55:00,35.51,35.62,35.51,35.54,8600.0,18.9441,19.0028,18.9441,18.9601,8600.0
2006-08-18 11:00:00,35.54,35.64,35.54,35.63,11900.0,18.9601,19.0135,18.9601,19.0081,11900.0
2006-08-18 11:05:00,35.63,35.71,35.61,35.65,14100.0,19.0081,19.0508,18.9975,19.0188,14100.0
2006-08-18 11:10:00,35.64,35.7,35.61,35.63,22600.0,19.0135,19.0455,18.9975,19.0081,22600.0
2006-08-18 11:15:00,35.63,35.67,35.63,35.64,54000.0,19.0081,19.0295,19.0081,19.0135,54000.0
2006-08-18 11:20:00,35.64,35.66,35.56,35.59,15000.0,19.0135,19.0241,18.9708,18.9868,15000.0
2006-08-18 11:25:00,35.59,35.63,35.59,35.63,13700.0,18.9868,19.0081,18.9868,19.0081,13700.0
2006-08-18 11:30:00,35.62,35.63,35.6,35.61,33400.0,19.0028,19.0081,18.9921,18.9975,33400.0
2006-08-18 11:35:00,35.61,35.63,35.6,35.62,15400.0,18.9975,19.0081,18.9921,19.0028,15400.0
2006-08-18 11:40:00,35.63,35.7,35.62,35.69,21300.0,19.0081,19.0455,19.0028,19.0401,21300.0
2006-08-18 11:45:00,35.69,35.69,35.64,35.65,11300.0,19.0401,19.0401,19.0135,19.0188,11300.0
2006-08-18 11:50:00,35.65,35.68,35.63,35.65,14300.0,19.0188,19.0348,19.0081,19.0188,14300.0
2006-08-18 11:55:00,35.66,35.69,35.66,35.67,9300.0,19.0241,19.0401,19.0241,19.0295,9300.0
2006-08-18 12:00:00,35.67,35.73,35.62,35.63,52200.0,19.0295,19.0615,19.0028,19.0081,52200.0
2006-08-18 12:05:00,35.65,35.69,35.64,35.65,27100.0,19.0188,19.0401,19.0135,19.0188,27100.0
2006-08-18 12:10:00,35.65,35.69,35.64,35.65,13000.0,19.0188,19.0401,19.0135,19.0188,13000.0
2006-08-18 12:15:00,35.65,35.7,35.65,35.69,10400.0,19.0188,19.0455,19.0188,19.0401,10400.0
2006-08-18 12:20:00,35.68,35.7,35.68,35.69,2000.0,19.0348,19.0455,19.0348,19.0401,2000.0
2006-08-18 12:25:00,35.7,35.7,35.69,35.7,7800.0,19.0455,19.0455,19.0401,19.0455,7800.0
2006-08-18 12:30:00,35.69,35.7,35.69,35.7,13400.0,19.0401,19.0455,19.0401,19.0455,13400.0
2006-08-18 12:35:00,35.7,35.7,35.69,35.7,7400.0,19.0455,19.0455,19.0401,19.0455,7400.0
2006-08-18 12:40:00,35.69,35.69,35.66,35.67,3300.0,19.0401,19.0401,19.0241,19.0295,3300.0
2006-08-18 12:45:00,35.67,35.7,35.65,35.69,14800.0,19.0295,19.0455,19.0188,19.0401,14800.0
2006-08-18 12:50:00,35.69,35.69,35.65,35.66,18400.0,19.0401,19.0401,19.0188,19.0241,18400.0
2006-08-18 12:55:00,35.66,35.74,35.66,35.72,18500.0,19.0241,19.0668,19.0241,19.0561,18500.0
2006-08-18 13:00:00,35.72,35.75,35.72,35.73,19000.0,19.0561,19.0721,19.0561,19.0615,19000.0
2006-08-18 13:05:00,35.73,35.74,35.69,35.69,22100.0,19.0615,19.0668,19.0401,19.0401,22100.0
2006-08-18 13:10:00,35.69,35.75,35.69,35.7,20400.0,19.0401,19.0721,19.0401,19.0455,20400.0
2006-08-18 13:15:00,35.7,35.71,35.67,35.71,18800.0,19.0455,19.0508,19.0295,19.0508,18800.0
2006-08-18 13:20:00,35.71,35.75,35.68,35.7,25400.0,19.0508,19.0721,19.0348,19.0455,25400.0
2006-08-18 13:25:00,35.7,35.71,35.65,35.66,21600.0,19.0455,19.0508,19.0188,19.0241,21600.0
2006-08-18 13:30:00,35.66,35.72,35.66,35.69,17100.0,19.0241,19.0561,19.0241,19.0401,17100.0
2006-08-18 13:35:00,35.69,35.72,35.68,35.72,14300.0,19.0401,19.0561,19.0348,19.0561,14300.0
2006-08-18 13:40:00,35.72,35.75,35.71,35.72,22600.0,19.0561,19.0721,19.0508,19.0561,22600.0
2006-08-18 13:45:00,35.72,35.73,35.69,35.73,14700.0,19.0561,19.0615,19.0401,19.0615,14700.0
2006-08-18 13:50:00,35.72,35.73,35.71,35.72,18700.0,19.0561,19.0615,19.0508,19.0561,18700.0
2006-08-18 13:55:00,35.72,35.74,35.7,35.71,44400.0,19.0561,19.0668,19.0455,19.0508,44400.0
2006-08-18 14:00:00,35.71,35.73,35.7,35.72,42000.0,19.0508,19.0615,19.0455,19.0561,42000.0
2006-08-18 14:05:00,35.71,35.73,35.68,35.68,25200.0,19.0508,19.0615,19.0348,19.0348,25200.0
2006-08-18 14:10:00,35.68,35.72,35.68,35.71,12200.0,19.0348,19.0561,19.0348,19.0508,12200.0
2006-08-18 14:15:00,35.72,35.76,35.71,35.75,36300.0,19.0561,19.0775,19.0508,19.0721,36300.0
2006-08-18 14:20:00,35.73,35.74,35.7,35.72,14900.0,19.0615,19.0668,19.0455,19.0561,14900.0
2006-08-18 14:25:00,35.72,35.75,35.72,35.75,20300.0,19.0561,19.0721,19.0561,19.0721,20300.0
2006-08-18 14:30:00,35.75,35.8,35.75,35.79,7700.0,19.0721,19.0988,19.0721,19.0935,7700.0
2006-08-18 14:35:00,35.78,35.79,35.74,35.75,15200.0,19.0881,19.0935,19.0668,19.0721,15200.0
2006-08-18 14:40:00,35.74,35.75,35.71,35.72,12000.0,19.0668,19.0721,19.0508,19.0561,12000.0
2006-08-18 14:45:00,35.72,35.76,35.72,35.73,13900.0,19.0561,19.0775,19.0561,19.0615,13900.0
2006-08-18 14:50:00,35.72,35.78,35.69,35.78,14100.0,19.0561,19.0881,19.0401,19.0881,14100.0
2006-08-18 14:55:00,35.78,35.79,35.7,35.71,17800.0,19.0881,19.0935,19.0455,19.0508,17800.0
2006-08-18 15:00:00,35.71,35.75,35.71,35.73,22700.0,19.0508,19.0721,19.0508,19.0615,22700.0
2006-08-18 15:05:00,35.73,35.79,35.72,35.74,35200.0,19.0615,19.0935,19.0561,19.0668,35200.0
2006-08-18 15:10:00,35.73,35.76,35.72,35.75,37400.0,19.0615,19.0775,19.0561,19.0721,37400.0
2006-08-18 15:15:00,35.75,35.77,35.74,35.76,21300.0,19.0721,19.0828,19.0668,19.0775,21300.0
2006-08-18 15:20:00,35.76,35.76,35.74,35.76,36100.0,19.0775,19.0775,19.0668,19.0775,36100.0
2006-08-18 15:25:00,35.75,35.76,35.75,35.76,63800.0,19.0721,19.0775,19.0721,19.0775,63800.0
2006-08-18 15:30:00,35.76,35.76,35.72,35.75,51100.0,19.0775,19.0775,19.0561,19.0721,51100.0
2006-08-18 15:35:00,35.75,35.78,35.74,35.77,62400.0,19.0721,19.0881,19.0668,19.0828,62400.0
2006-08-18 15:40:00,35.78,35.84,35.78,35.79,51200.0,19.0881,19.1202,19.0881,19.0935,51200.0
2006-08-18 15:45:00,35.78,35.79,35.74,35.75,28500.0,19.0881,19.0935,19.0668,19.0721,28500.0
2006-08-18 15:50:00,35.75,35.77,35.73,35.75,104300.0,19.0721,19.0828,19.0615,19.0721,104300.0
2006-08-18 15:55:00,35.75,35.77,35.68,35.74,134200.0,19.0721,19.0828,19.0348,19.0668,134200.0
2006-08-21 09:30:00,35.81,35.81,35.31,35.69,58500.0,19.1041,19.1041,18.8374,19.0401,58500.0
2006-08-21 09:35:00,35.7,35.7,35.55,35.55,18100.0,19.0455,19.0455,18.9654,18.9654,18100.0
2006-08-21 09:40:00,35.6,35.63,35.53,35.63,23700.0,18.9921,19.0081,18.9548,19.0081,23700.0
2006-08-21 09:45:00,35.64,35.64,35.59,35.63,14500.0,19.0135,19.0135,18.9868,19.0081,14500.0
2006-08-21 09:50:00,35.63,35.69,35.62,35.69,15300.0,19.0081,19.0401,19.0028,19.0401,15300.0
2006-08-21 09:55:00,35.68,35.68,35.66,35.68,3400.0,19.0348,19.0348,19.0241,19.0348,3400.0
2006-08-21 10:00:00,35.68,35.7,35.65,35.69,5400.0,19.0348,19.0455,19.0188,19.0401,5400.0
2006-08-21 10:05:00,35.67,35.69,35.64,35.68,4400.0,19.0295,19.0401,19.0135,19.0348,4400.0
2006-08-21 10:10:00,35.67,35.69,35.64,35.65,4800.0,19.0295,19.0401,19.0135,19.0188,4800.0
2006-08-21 10:15:00,35.68,35.72,35.64,35.71,7200.0,19.0348,19.0561,19.0135,19.0508,7200.0
2006-08-21 10:20:00,35.72,35.8,35.71,35.71,7600.0,19.0561,19.0988,19.0508,19.0508,7600.0
2006-08-21 10:25:00,35.75,35.78,35.73,35.77,5900.0,19.0721,19.0881,19.0615,19.0828,5900.0
2006-08-21 10:30:00,35.75,35.82,35.75,35.8,22900.0,19.0721,19.1095,19.0721,19.0988,22900.0
2006-08-21 10:35:00,35.8,35.82,35.77,35.82,5400.0,19.0988,19.1095,19.0828,19.1095,5400.0
2006-08-21 10:40:00,35.82,35.89,35.82,35.84,15800.0,19.1095,19.1468,19.1095,19.1202,15800.0
2006-08-21 10:45:00,35.83,35.84,35.8,35.81,6500.0,19.1148,19.1202,19.0988,19.1041,6500.0
2006-08-21 10:50:00,35.82,35.84,35.8,35.8,7600.0,19.1095,19.1202,19.0988,19.0988,7600.0
2006-08-21 10:55:00,35.8,35.89,35.8,35.89,20200.0,19.0988,19.1468,19.0988,19.1468,20200.0
2006-08-21 11:00:00,35.89,35.9,35.84,35.84,11900.0,19.1468,19.1522,19.1202,19.1202,11900.0
2006-08-21 11:05:00,35.82,35.83,35.81,35.83,10900.0,19.1095,19.1148,19.1041,19.1148,10900.0
2006-08-21 11:10:00,35.8,35.86,35.73,35.84,7100.0,19.0988,19.1308,19.0615,19.1202,7100.0
2006-08-21 11:15:00,35.84,35.84,35.78,35.8,5000.0,19.1202,19.1202,19.0881,19.0988,5000.0
2006-08-21 11:20:00,35.8,35.85,35.8,35.83,9300.0,19.0988,19.1255,19.0988,19.1148,9300.0
2006-08-21 11:25:00,35.83,35.83,35.78,35.78,5500.0,19.1148,19.1148,19.0881,19.0881,5500.0
2006-08-21 11:30:00,35.78,35.81,35.72,35.76,7800.0,19.0881,19.1041,19.0561,19.0775,7800.0
2006-08-21 11:35:00,35.75,35.78,35.69,35.7,13100.0,19.0721,19.0881,19.0401,19.0455,13100.0
2006-08-21 11:40:00,35.7,35.73,35.67,35.69,8600.0,19.0455,19.0615,19.0295,19.0401,8600.0
2006-08-21 11:45:00,35.69,35.71,35.64,35.64,8900.0,19.0401,19.0508,19.0135,19.0135,8900.0
2006-08-21 11:50:00,35.62,35.67,35.6,35.61,3600.0,19.0028,19.0295,18.9921,18.9975,3600.0
2006-08-21 11:55:00,35.61,35.64,35.57,35.63,45000.0,18.9975,19.0135,18.9761,19.0081,45000.0
2006-08-21 12:00:00,35.64,35.66,35.6,35.65,14400.0,19.0135,19.0241,18.9921,19.0188,14400.0
2006-08-21 12:05:00,35.65,35.71,35.65,35.67,10000.0,19.0188,19.0508,19.0188,19.0295,10000.0
2006-08-21 12:10:00,35.65,35.66,35.65,35.66,1500.0,19.0188,19.0241,19.0188,19.0241,1500.0
2006-08-21 12:15:00,35.67,35.73,35.65,35.73,9000.0,19.0295,19.0615,19.0188,19.0615,9000.0
2006-08-21 12:20:00,35.73,35.75,35.71,35.74,4300.0,19.0615,19.0721,19.0508,19.0668,4300.0
2006-08-21 12:25:00,35.74,35.74,35.69,35.7,1400.0,19.0668,19.0668,19.0401,19.0455,1400.0
2006-08-21 12:30:00,35.7,35.73,35.7,35.7,6400.0,19.0455,19.0615,19.0455,19.0455,6400.0
2006-08-21 12:35:00,35.7,35.71,35.7,35.7,5800.0,19.0455,19.0508,19.0455,19.0455,5800.0
2006-08-21 12:40:00,35.71,35.77,35.7,35.7,10700.0,19.0508,19.0828,19.0455,19.0455,10700.0
2006-08-21 12:45:00,35.7,35.75,35.7,35.74,4100.0,19.0455,19.0721,19.0455,19.0668,4100.0
2006-08-21 12:50:00,35.73,35.79,35.72,35.74,15800.0,19.0615,19.0935,19.0561,19.0668,15800.0
2006-08-21 12:55:00,35.76,35.78,35.69,35.7,8900.0,19.0775,19.0881,19.0401,19.0455,8900.0
2006-08-21 13:00:00,35.7,35.73,35.7,35.72,1800.0,19.0455,19.0615,19.0455,19.0561,1800.0
2006-08-21 13:05:00,35.71,35.81,35.71,35.8,10100.0,19.0508,19.1041,19.0508,19.0988,10100.0
2006-08-21 13:10:00,35.79,35.79,35.77,35.78,11600.0,19.0935,19.0935,19.0828,19.0881,11600.0
2006-08-21 13:15:00,35.77,35.78,35.7,35.72,18900.0,19.0828,19.0881,19.0455,19.0561,18900.0
2006-08-21 13:20:00,35.72,35.75,35.72,35.72,7300.0,19.0561,19.0721,19.0561,19.0561,7300.0
2006-08-21 13:25:00,35.72,35.73,35.7,35.7,2100.0,19.0561,19.0615,19.0455,19.0455,2100.0
2006-08-21 13:30:00,35.7,35.78,35.7,35.76,11000.0,19.0455,19.0881,19.0455,19.0775,11000.0
2006-08-21 13:35:00,35.76,35.76,35.71,35.73,9000.0,19.0775,19.0775,19.0508,19.0615,9000.0
2006-08-21 13:40:00,35.75,35.75,35.7,35.7,2500.0,19.0721,19.0721,19.0455,19.0455,2500.0
2006-08-21 13:45:00,35.7,35.71,35.69,35.71,2700.0,19.0455,19.0508,19.0401,19.0508,2700.0
2006-08-21 13:50:00,35.71,35.75,35.71,35.74,8400.0,19.0508,19.0721,19.0508,19.0668,8400.0
2006-08-21 13:55:00,35.75,35.8,35.74,35.75,9200.0,19.0721,19.0988,19.0668,19.0721,9200.0
2006-08-21 14:00:00,35.75,35.77,35.71,35.71,9700.0,19.0721,19.0828,19.0508,19.0508,9700.0
2006-08-21 14:05:00,35.72,35.76,35.7,35.71,4500.0,19.0561,19.0775,19.0455,19.0508,4500.0
2006-08-21 14:10:00,35.72,35.74,35.7,35.7,5900.0,19.0561,19.0668,19.0455,19.0455,5900.0
2006-08-21 14:15:00,35.71,35.75,35.69,35.71,8500.0,19.0508,19.0721,19.0401,19.0508,8500.0
2006-08-21 14:20:00,35.7,35.75,35.7,35.74,9900.0,19.0455,19.0721,19.0455,19.0668,9900.0
2006-08-21 14:25:00,35.74,35.76,35.73,35.74,7800.0,19.0668,19.0775,19.0615,19.0668,7800.0
2006-08-21 14:30:00,35.73,35.74,35.7,35.71,9500.0,19.0615,19.0668,19.0455,19.0508,9500.0
2006-08-21 14:35:00,35.71,35.76,35.7,35.75,19700.0,19.0508,19.0775,19.0455,19.0721,19700.0
2006-08-21 14:40:00,35.75,35.75,35.7,35.72,12200.0,19.0721,19.0721,19.0455,19.0561,12200.0
2006-08-21 14:45:00,35.71,35.77,35.71,35.75,18600.0,19.0508,19.0828,19.0508,19.0721,18600.0
2006-08-21 14:50:00,35.75,35.76,35.71,35.72,9100.0,19.0721,19.0775,19.0508,19.0561,9100.0
2006-08-21 14:55:00,35.71,35.77,35.71,35.75,10600.0,19.0508,19.0828,19.0508,19.0721,10600.0
2006-08-21 15:00:00,35.76,35.78,35.72,35.76,9800.0,19.0775,19.0881,19.0561,19.0775,9800.0
2006-08-21 15:05:00,35.76,35.79,35.73,35.78,15900.0,19.0775,19.0935,19.0615,19.0881,15900.0
2006-08-21 15:10:00,35.78,35.88,35.78,35.82,26500.0,19.0881,19.1415,19.0881,19.1095,26500.0
2006-08-21 15:15:00,35.82,35.84,35.79,35.82,12200.0,19.1095,19.1202,19.0935,19.1095,12200.0
2006-08-21 15:20:00,35.83,35.92,35.82,35.89,31900.0,19.1148,19.1628,19.1095,19.1468,31900.0
2006-08-21 15:25:00,35.89,35.93,35.86,35.87,19800.0,19.1468,19.1682,19.1308,19.1362,19800.0
2006-08-21 15:30:00,35.88,35.93,35.86,35.88,30900.0,19.1415,19.1682,19.1308,19.1415,30900.0
2006-08-21 15:35:00,35.88,35.99,35.85,35.94,29700.0,19.1415,19.2002,19.1255,19.1735,29700.0
2006-08-21 15:40:00,35.95,35.95,35.87,35.89,17000.0,19.1788,19.1788,19.1362,19.1468,17000.0
2006-08-21 15:45:00,35.87,35.96,35.87,35.96,30800.0,19.1362,19.1842,19.1362,19.1842,30800.0
2006-08-21 15:50:00,35.96,35.97,35.86,35.93,48200.0,19.1842,19.1895,19.1308,19.1682,48200.0
2006-08-21 15:55:00,35.94,35.94,35.89,35.91,71200.0,19.1735,19.1735,19.1468,19.1575,71200.0
2006-08-22 09:30:00,35.93,36.0,35.66,35.85,39500.0,19.1682,19.2055,19.0241,19.1255,39500.0
2006-08-22 09:35:00,35.86,35.91,35.7,35.81,9200.0,19.1308,19.1575,19.0455,19.1041,9200.0
2006-08-22 09:40:00,35.79,35.89,35.75,35.89,9300.0,19.0935,19.1468,19.0721,19.1468,9300.0
2006-08-22 09:45:00,35.9,35.93,35.83,35.83,8000.0,19.1522,19.1682,19.1148,19.1148,8000.0
2006-08-22 09:50:00,35.84,35.93,35.83,35.92,11400.0,19.1202,19.1682,19.1148,19.1628,11400.0
2006-08-22 09:55:00,35.95,35.95,35.89,35.92,12500.0,19.1788,19.1788,19.1468,19.1628,12500.0
2006-08-22 10:00:00,35.92,35.95,35.9,35.93,7300.0,19.1628,19.1788,19.1522,19.1682,7300.0
2006-08-22 10:05:00,35.93,35.94,35.9,35.92,11500.0,19.1682,19.1735,19.1522,19.1628,11500.0
2006-08-22 10:10:00,35.92,35.92,35.86,35.86,26300.0,19.1628,19.1628,19.1308,19.1308,26300.0
2006-08-22 10:15:00,35.85,35.87,35.83,35.85,13400.0,19.1255,19.1362,19.1148,19.1255,13400.0
2006-08-22 10:20:00,35.84,35.9,35.84,35.88,21100.0,19.1202,19.1522,19.1202,19.1415,21100.0
2006-08-22 10:25:00,35.88,35.91,35.83,35.83,11200.0,19.1415,19.1575,19.1148,19.1148,11200.0
2006-08-22 10:30:00,35.83,35.84,35.8,35.8,9500.0,19.1148,19.1202,19.0988,19.0988,9500.0
2006-08-22 10:35:00,35.77,35.85,35.77,35.85,12500.0,19.0828,19.1255,19.0828,19.1255,12500.0
2006-08-22 10:40:00,35.77,35.8,35.77,35.8,10500.0,19.0828,19.0988,19.0828,19.0988,10500.0
2006-08-22 10:45:00,35.82,35.82,35.7,35.74,15900.0,19.1095,19.1095,19.0455,19.0668,15900.0
2006-08-22 10:50:00,35.74,35.76,35.71,35.72,6800.0,19.0668,19.0775,19.0508,19.0561,6800.0
2006-08-22 10:55:00,35.72,35.77,35.72,35.73,7700.0,19.0561,19.0828,19.0561,19.0615,7700.0
2006-08-22 11:00:00,35.74,35.74,35.66,35.68,35400.0,19.0668,19.0668,19.0241,19.0348,35400.0
2006-08-22 11:05:00,35.68,35.68,35.61,35.63,40400.0,19.0348,19.0348,18.9975,19.0081,40400.0
2006-08-22 11:10:00,35.64,35.72,35.63,35.64,14500.0,19.0135,19.0561,19.0081,19.0135,14500.0
2006-08-22 11:15:00,35.64,35.65,35.61,35.63,10800.0,19.0135,19.0188,18.9975,19.0081,10800.0
2006-08-22 11:20:00,35.63,35.7,35.63,35.7,47600.0,19.0081,19.0455,19.0081,19.0455,47600.0
2006-08-22 11:25:00,35.7,35.77,35.67,35.73,15000.0,19.0455,19.0828,19.0295,19.0615,15000.0
2006-08-22 11:30:00,35.73,35.79,35.73,35.74,19100.0,19.0615,19.0935,19.0615,19.0668,19100.0
2006-08-22 11:35:00,35.75,35.76,35.74,35.75,4600.0,19.0721,19.0775,19.0668,19.0721,4600.0
2006-08-22 11:40:00,35.74,35.75,35.7,35.75,15000.0,19.0668,19.0721,19.0455,19.0721,15000.0
2006-08-22 11:45:00,35.75,35.76,35.74,35.75,5400.0,19.0721,19.0775,19.0668,19.0721,5400.0
2006-08-22 11:50:00,35.74,35.79,35.73,35.79,23700.0,19.0668,19.0935,19.0615,19.0935,23700.0
2006-08-22 11:55:00,35.8,35.82,35.77,35.79,16600.0,19.0988,19.1095,19.0828,19.0935,16600.0
2006-08-22 12:00:00,35.78,35.81,35.73,35.76,14600.0,19.0881,19.1041,19.0615,19.0775,14600.0
2006-08-22 12:05:00,35.73,35.81,35.72,35.75,22000.0,19.0615,19.1041,19.0561,19.0721,22000.0
2006-08-22 12:10:00,35.78,35.8,35.75,35.78,11100.0,19.0881,19.0988,19.0721,19.0881,11100.0
2006-08-22 12:15:00,35.77,35.79,35.74,35.78,4900.0,19.0828,19.0935,19.0668,19.0881,4900.0
2006-08-22 12:20:00,35.78,35.78,35.73,35.74,4100.0,19.0881,19.0881,19.0615,19.0668,4100.0
2006-08-22 12:25:00,35.72,35.77,35.71,35.75,8000.0,19.0561,19.0828,19.0508,19.0721,8000.0
2006-08-22 12:30:00,35.73,35.73,35.66,35.71,7000.0,19.0615,19.0615,19.0241,19.0508,7000.0
2006-08-22 12:35:00,35.71,35.72,35.69,35.71,10200.0,19.0508,19.0561,19.0401,19.0508,10200.0
2006-08-22 12:40:00,35.71,35.72,35.71,35.72,4300.0,19.0508,19.0561,19.0508,19.0561,4300.0
2006-08-22 12:45:00,35.71,35.76,35.69,35.7,7200.0,19.0508,19.0775,19.0401,19.0455,7200.0
2006-08-22 12:50:00,35.7,35.77,35.68,35.77,14700.0,19.0455,19.0828,19.0348,19.0828,14700.0
2006-08-22 12:55:00,35.74,35.8,35.73,35.74,9600.0,19.0668,19.0988,19.0615,19.0668,9600.0
2006-08-22 13:00:00,35.73,35.77,35.73,35.76,9000.0,19.0615,19.0828,19.0615,19.0775,9000.0
2006-08-22 13:05:00,35.76,35.76,35.63,35.63,19100.0,19.0775,19.0775,19.0081,19.0081,19100.0
2006-08-22 13:10:00,35.63,35.65,35.61,35.65,16100.0,19.0081,19.0188,18.9975,19.0188,16100.0
2006-08-22 13:15:00,35.66,35.66,35.62,35.62,23500.0,19.0241,19.0241,19.0028,19.0028,23500.0
2006-08-22 13:20:00,35.62,35.65,35.59,35.64,40600.0,19.0028,19.0188,18.9868,19.0135,40600.0
2006-08-22 13:25:00,35.64,35.69,35.64,35.64,17900.0,19.0135,19.0401,19.0135,19.0135,17900.0
2006-08-22 13:30:00,35.64,35.67,35.63,35.63,43100.0,19.0135,19.0295,19.0081,19.0081,43100.0
2006-08-22 13:35:00,35.64,35.68,35.62,35.62,22300.0,19.0135,19.0348,19.0028,19.0028,22300.0
2006-08-22 13:40:00,35.62,35.65,35.5,35.5,36500.0,19.0028,19.0188,18.9388,18.9388,36500.0
2006-08-22 13:45:00,35.51,35.55,35.44,35.47,9600.0,18.9441,18.9654,18.9068,18.9228,9600.0
2006-08-22 13:50:00,35.46,35.53,35.45,35.52,7500.0,18.9174,18.9548,18.9121,18.9494,7500.0
2006-08-22 13:55:00,35.52,36.63,35.52,35.57,20500.0,18.9494,19.5416,18.9494,18.9761,20500.0
2006-08-22 14:00:00,35.57,35.57,35.51,35.51,11800.0,18.9761,18.9761,18.9441,18.9441,11800.0
2006-08-22 14:05:00,35.51,35.53,35.47,35.49,24300.0,18.9441,18.9548,18.9228,18.9334,24300.0
2006-08-22 14:10:00,35.49,35.49,35.43,35.45,34500.0,18.9334,18.9334,18.9014,18.9121,34500.0
2006-08-22 14:15:00,35.44,35.49,35.43,35.47,45200.0,18.9068,18.9334,18.9014,18.9228,45200.0
2006-08-22 14:20:00,35.45,35.56,35.45,35.52,65200.0,18.9121,18.9708,18.9121,18.9494,65200.0
2006-08-22 14:25:00,35.52,35.56,35.5,35.53,16800.0,18.9494,18.9708,18.9388,18.9548,16800.0
2006-08-22 14:30:00,35.54,35.54,35.48,35.5,13000.0,18.9601,18.9601,18.9281,18.9388,13000.0
2006-08-22 14:35:00,35.49,35.51,35.45,35.5,25300.0,18.9334,18.9441,18.9121,18.9388,25300.0
2006-08-22 14:40:00,35.5,35.55,35.5,35.55,18000.0,18.9388,18.9654,18.9388,18.9654,18000.0
2006-08-22 14:45:00,35.55,35.57,35.52,35.55,60800.0,18.9654,18.9761,18.9494,18.9654,60800.0
2006-08-22 14:50:00,35.54,35.59,35.52,35.59,9100.0,18.9601,18.9868,18.9494,18.9868,9100.0
2006-08-22 14:55:00,35.56,35.63,35.56,35.62,12000.0,18.9708,19.0081,18.9708,19.0028,12000.0
2006-08-22 15:00:00,35.6,35.7,35.58,35.61,27300.0,18.9921,19.0455,18.9814,18.9975,27300.0
2006-08-22 15:05:00,35.64,35.64,35.57,35.59,9700.0,19.0135,19.0135,18.9761,18.9868,9700.0
2006-08-22 15:10:00,35.6,35.61,35.59,35.6,12100.0,18.9921,18.9975,18.9868,18.9921,12100.0
2006-08-22 15:15:00,35.61,35.61,35.59,35.59,19800.0,18.9975,18.9975,18.9868,18.9868,19800.0
2006-08-22 15:20:00,35.59,35.59,35.56,35.57,20500.0,18.9868,18.9868,18.9708,18.9761,20500.0
2006-08-22 15:25:00,35.58,35.62,35.57,35.57,24900.0,18.9814,19.0028,18.9761,18.9761,24900.0
2006-08-22 15:30:00,35.56,35.59,35.51,35.55,26900.0,18.9708,18.9868,18.9441,18.9654,26900.0
2006-08-22 15:35:00,35.55,35.56,35.52,35.53,15800.0,18.9654,18.9708,18.9494,18.9548,15800.0
2006-08-22 15:40:00,35.53,35.58,35.52,35.58,39400.0,18.9548,18.9814,18.9494,18.9814,39400.0
2006-08-22 15:45:00,35.57,35.65,35.57,35.65,45600.0,18.9761,19.0188,18.9761,19.0188,45600.0
2006-08-22 15:50:00,35.65,35.67,35.61,35.63,58200.0,19.0188,19.0295,18.9975,19.0081,58200.0
2006-08-22 15:55:00,35.63,35.64,35.58,35.62,47500.0,19.0081,19.0135,18.9814,19.0028,47500.0
2006-08-23 09:30:00,35.53,35.79,35.43,35.54,37600.0,18.9548,19.0935,18.9014,18.9601,37600.0
2006-08-23 09:35:00,35.55,35.85,35.53,35.63,24100.0,18.9654,19.1255,18.9548,19.0081,24100.0
2006-08-23 09:40:00,35.61,35.71,35.61,35.65,7700.0,18.9975,19.0508,18.9975,19.0188,7700.0
2006-08-23 09:45:00,35.65,35.71,35.64,35.71,16400.0,19.0188,19.0508,19.0135,19.0508,16400.0
2006-08-23 09:50:00,35.71,35.79,35.71,35.79,11600.0,19.0508,19.0935,19.0508,19.0935,11600.0
2006-08-23 09:55:00,35.78,35.79,35.72,35.72,3000.0,19.0881,19.0935,19.0561,19.0561,3000.0
2006-08-23 10:00:00,35.71,35.78,35.65,35.75,12800.0,19.0508,19.0881,19.0188,19.0721,12800.0
2006-08-23 10:05:00,35.77,35.81,35.71,35.71,9600.0,19.0828,19.1041,19.0508,19.0508,9600.0
2006-08-23 10:10:00,35.68,35.7,35.62,35.63,15800.0,19.0348,19.0455,19.0028,19.0081,15800.0
2006-08-23 10:15:00,35.63,35.68,35.62,35.65,11100.0,19.0081,19.0348,19.0028,19.0188,11100.0
2006-08-23 10:20:00,35.66,35.71,35.64,35.71,4500.0,19.0241,19.0508,19.0135,19.0508,4500.0
2006-08-23 10:25:00,35.71,35.72,35.65,35.66,6700.0,19.0508,19.0561,19.0188,19.0241,6700.0
2006-08-23 10:30:00,35.66,35.71,35.62,35.65,12900.0,19.0241,19.0508,19.0028,19.0188,12900.0
2006-08-23 10:35:00,35.64,35.64,35.59,35.59,6600.0,19.0135,19.0135,18.9868,18.9868,6600.0
2006-08-23 10:40:00,35.6,35.6,35.53,35.55,21700.0,18.9921,18.9921,18.9548,18.9654,21700.0
2006-08-23 10:45:00,35.54,35.56,35.52,35.52,8700.0,18.9601,18.9708,18.9494,18.9494,8700.0
2006-08-23 10:50:00,35.52,35.53,35.47,35.47,21300.0,18.9494,18.9548,18.9228,18.9228,21300.0
2006-08-23 10:55:00,35.47,35.48,35.44,35.48,8100.0,18.9228,18.9281,18.9068,18.9281,8100.0
2006-08-23 11:00:00,35.48,35.48,35.45,35.47,9600.0,18.9281,18.9281,18.9121,18.9228,9600.0
2006-08-23 11:05:00,35.47,35.47,35.43,35.43,18200.0,18.9228,18.9228,18.9014,18.9014,18200.0
2006-08-23 11:10:00,35.43,35.43,35.3,35.3,18400.0,18.9014,18.9014,18.8321,18.8321,18400.0
2006-08-23 11:15:00,35.3,35.32,35.27,35.27,14600.0,18.8321,18.8427,18.8161,18.8161,14600.0
2006-08-23 11:20:00,35.27,35.36,35.27,35.36,12200.0,18.8161,18.8641,18.8161,18.8641,12200.0
2006-08-23 11:25:00,35.34,35.36,35.32,35.34,7200.0,18.8534,18.8641,18.8427,18.8534,7200.0
2006-08-23 11:30:00,35.35,35.35,35.29,35.29,10700.0,18.8587,18.8587,18.8267,18.8267,10700.0
2006-08-23 11:35:00,35.28,35.31,35.26,35.31,16100.0,18.8214,18.8374,18.8107,18.8374,16100.0
2006-08-23 11:40:00,35.32,35.34,35.31,35.33,6800.0,18.8427,18.8534,18.8374,18.8481,6800.0
2006-08-23 11:45:00,35.33,35.35,35.33,35.35,11200.0,18.8481,18.8587,18.8481,18.8587,11200.0
2006-08-23 11:50:00,35.36,35.4,35.35,35.4,3100.0,18.8641,18.8854,18.8587,18.8854,3100.0
2006-08-23 11:55:00,35.4,35.41,35.36,35.39,9900.0,18.8854,18.8908,18.8641,18.8801,9900.0
2006-08-23 12:00:00,35.39,35.41,35.39,35.4,4300.0,18.8801,18.8908,18.8801,18.8854,4300.0
2006-08-23 12:05:00,35.4,35.4,35.4,35.4,6800.0,18.8854,18.8854,18.8854,18.8854,6800.0
2006-08-23 12:10:00,35.4,35.41,35.4,35.4,8600.0,18.8854,18.8908,18.8854,18.8854,8600.0
2006-08-23 12:15:00,35.4,35.4,35.39,35.39,7100.0,18.8854,18.8854,18.8801,18.8801,7100.0
2006-08-23 12:20:00,35.39,35.42,35.36,35.38,17900.0,18.8801,18.8961,18.8641,18.8747,17900.0
2006-08-23 12:25:00,35.38,35.43,35.38,35.39,41000.0,18.8747,18.9014,18.8747,18.8801,41000.0
2006-08-23 12:30:00,35.4,35.4,35.29,35.29,10100.0,18.8854,18.8854,18.8267,18.8267,10100.0
2006-08-23 12:35:00,35.3,35.3,35.27,35.3,9800.0,18.8321,18.8321,18.8161,18.8321,9800.0
2006-08-23 12:40:00,35.29,35.29,35.25,35.25,4700.0,18.8267,18.8267,18.8054,18.8054,4700.0
2006-08-23 12:45:00,35.25,35.28,35.25,35.27,3500.0,18.8054,18.8214,18.8054,18.8161,3500.0
2006-08-23 12:50:00,35.27,35.34,35.26,35.3,8500.0,18.8161,18.8534,18.8107,18.8321,8500.0
2006-08-23 12:55:00,35.31,35.33,35.3,35.31,3600.0,18.8374,18.8481,18.8321,18.8374,3600.0
2006-08-23 13:00:00,35.32,35.33,35.31,35.32,3000.0,18.8427,18.8481,18.8374,18.8427,3000.0
2006-08-23 13:05:00,35.32,35.32,35.28,35.28,6100.0,18.8427,18.8427,18.8214,18.8214,6100.0
2006-08-23 13:10:00,35.29,35.29,35.23,35.24,8100.0,18.8267,18.8267,18.7947,18.8001,8100.0
2006-08-23 13:15:00,35.25,35.26,35.2,35.2,20400.0,18.8054,18.8107,18.7787,18.7787,20400.0
2006-08-23 13:20:00,35.23,35.23,35.18,35.18,12900.0,18.7947,18.7947,18.7681,18.7681,12900.0
2006-08-23 13:25:00,35.19,35.2,35.15,35.17,17300.0,18.7734,18.7787,18.752,18.7627,17300.0
2006-08-23 13:30:00,35.16,35.17,35.14,35.17,25600.0,18.7574,18.7627,18.7467,18.7627,25600.0
2006-08-23 13:35:00,35.17,35.18,35.15,35.17,21700.0,18.7627,18.7681,18.752,18.7627,21700.0
2006-08-23 13:40:00,35.17,35.17,35.06,35.13,76700.0,18.7627,18.7627,18.704,18.7414,76700.0
2006-08-23 13:45:00,35.13,35.13,35.05,35.07,49700.0,18.7414,18.7414,18.6987,18.7094,49700.0
2006-08-23 13:50:00,35.08,35.13,35.08,35.12,9300.0,18.7147,18.7414,18.7147,18.736,9300.0
2006-08-23 13:55:00,35.14,35.2,35.14,35.19,13800.0,18.7467,18.7787,18.7467,18.7734,13800.0
2006-08-23 14:00:00,35.2,35.2,35.15,35.2,12600.0,18.7787,18.7787,18.752,18.7787,12600.0
2006-08-23 14:05:00,35.19,35.19,35.15,35.19,12600.0,18.7734,18.7734,18.752,18.7734,12600.0
2006-08-23 14:10:00,35.19,35.19,35.15,35.16,12500.0,18.7734,18.7734,18.752,18.7574,12500.0
2006-08-23 14:15:00,35.16,35.17,35.14,35.14,14900.0,18.7574,18.7627,18.7467,18.7467,14900.0
2006-08-23 14:20:00,35.15,35.17,35.14,35.14,11300.0,18.752,18.7627,18.7467,18.7467,11300.0
2006-08-23 14:25:00,35.14,35.14,35.03,35.03,26200.0,18.7467,18.7467,18.688,18.688,26200.0
2006-08-23 14:30:00,35.03,35.07,35.0,35.06,21800.0,18.688,18.7094,18.672,18.704,21800.0
2006-08-23 14:35:00,35.07,35.1,35.07,35.08,23400.0,18.7094,18.7254,18.7094,18.7147,23400.0
2006-08-23 14:40:00,35.08,35.09,35.05,35.06,36700.0,18.7147,18.72,18.6987,18.704,36700.0
2006-08-23 14:45:00,35.06,35.09,35.04,35.08,37300.0,18.704,18.72,18.6934,18.7147,37300.0
2006-08-23 14:50:00,35.05,35.11,35.05,35.09,21800.0,18.6987,18.7307,18.6987,18.72,21800.0
2006-08-23 14:55:00,35.09,35.1,35.07,35.08,29700.0,18.72,18.7254,18.7094,18.7147,29700.0
2006-08-23 15:00:00,35.09,35.11,35.08,35.1,18200.0,18.72,18.7307,18.7147,18.7254,18200.0
2006-08-23 15:05:00,35.1,35.15,35.1,35.13,25400.0,18.7254,18.752,18.7254,18.7414,25400.0
2006-08-23 15:10:00,35.14,35.14,35.03,35.05,41200.0,18.7467,18.7467,18.688,18.6987,41200.0
2006-08-23 15:15:00,35.05,35.1,35.03,35.1,26300.0,18.6987,18.7254,18.688,18.7254,26300.0
2006-08-23 15:20:00,35.09,35.1,35.06,35.1,23000.0,18.72,18.7254,18.704,18.7254,23000.0
2006-08-23 15:25:00,35.1,35.1,35.07,35.07,23300.0,18.7254,18.7254,18.7094,18.7094,23300.0
2006-08-23 15:30:00,35.07,35.17,35.05,35.13,96600.0,18.7094,18.7627,18.6987,18.7414,96600.0
2006-08-23 15:35:00,35.13,35.19,35.13,35.18,56900.0,18.7414,18.7734,18.7414,18.7681,56900.0
2006-08-23 15:40:00,35.18,35.25,35.15,35.16,47500.0,18.7681,18.8054,18.752,18.7574,47500.0
2006-08-23 15:45:00,35.17,35.24,35.16,35.21,64900.0,18.7627,18.8001,18.7574,18.7841,64900.0
2006-08-23 15:50:00,35.21,35.21,35.16,35.19,49700.0,18.7841,18.7841,18.7574,18.7734,49700.0
2006-08-23 15:55:00,35.18,35.25,35.18,35.18,94400.0,18.7681,18.8054,18.7681,18.7681,94400.0
2006-08-24 09:30:00,35.26,35.52,35.2,35.48,34100.0,18.8107,18.9494,18.7787,18.9281,34100.0
2006-08-24 09:35:00,35.49,35.56,35.48,35.5,8600.0,18.9334,18.9708,18.9281,18.9388,8600.0
2006-08-24 09:40:00,35.54,35.54,35.38,35.42,12700.0,18.9601,18.9601,18.8747,18.8961,12700.0
2006-08-24 09:45:00,35.44,35.45,35.39,35.39,3200.0,18.9068,18.9121,18.8801,18.8801,3200.0
2006-08-24 09:50:00,35.43,35.43,35.25,35.25,30000.0,18.9014,18.9014,18.8054,18.8054,30000.0
2006-08-24 09:55:00,35.29,35.32,35.29,35.3,10400.0,18.8267,18.8427,18.8267,18.8321,10400.0
2006-08-24 10:00:00,35.3,35.34,35.27,35.3,16000.0,18.8321,18.8534,18.8161,18.8321,16000.0
2006-08-24 10:05:00,35.31,35.31,35.23,35.25,19700.0,18.8374,18.8374,18.7947,18.8054,19700.0
2006-08-24 10:10:00,35.26,35.37,35.26,35.3,25500.0,18.8107,18.8694,18.8107,18.8321,25500.0
2006-08-24 10:15:00,35.32,35.35,35.3,35.33,5600.0,18.8427,18.8587,18.8321,18.8481,5600.0
2006-08-24 10:20:00,35.33,35.33,35.27,35.28,8300.0,18.8481,18.8481,18.8161,18.8214,8300.0
2006-08-24 10:25:00,35.28,35.34,35.24,35.24,17500.0,18.8214,18.8534,18.8001,18.8001,17500.0
2006-08-24 10:30:00,35.23,35.24,35.14,35.14,29200.0,18.7947,18.8001,18.7467,18.7467,29200.0
2006-08-24 10:35:00,35.15,35.18,35.08,35.12,12900.0,18.752,18.7681,18.7147,18.736,12900.0
2006-08-24 10:40:00,35.09,35.16,35.08,35.13,15200.0,18.72,18.7574,18.7147,18.7414,15200.0
2006-08-24 10:45:00,35.14,35.25,35.14,35.17,12500.0,18.7467,18.8054,18.7467,18.7627,12500.0
2006-08-24 10:50:00,35.2,35.25,35.2,35.25,9900.0,18.7787,18.8054,18.7787,18.8054,9900.0
2006-08-24 10:55:00,35.25,35.28,35.23,35.24,66000.0,18.8054,18.8214,18.7947,18.8001,66000.0
2006-08-24 11:00:00,35.22,35.32,35.22,35.3,99700.0,18.7894,18.8427,18.7894,18.8321,99700.0
2006-08-24 11:05:00,35.29,35.34,35.26,35.26,48100.0,18.8267,18.8534,18.8107,18.8107,48100.0
2006-08-24 11:10:00,35.31,35.32,35.23,35.29,21400.0,18.8374,18.8427,18.7947,18.8267,21400.0
2006-08-24 11:15:00,35.29,35.29,35.26,35.27,30600.0,18.8267,18.8267,18.8107,18.8161,30600.0
2006-08-24 11:20:00,35.27,35.3,35.27,35.29,10000.0,18.8161,18.8321,18.8161,18.8267,10000.0
2006-08-24 11:25:00,35.3,35.35,35.3,35.32,62000.0,18.8321,18.8587,18.8321,18.8427,62000.0
2006-08-24 11:30:00,35.33,35.35,35.3,35.31,15300.0,18.8481,18.8587,18.8321,18.8374,15300.0
2006-08-24 11:35:00,35.31,35.33,35.29,35.31,21100.0,18.8374,18.8481,18.8267,18.8374,21100.0
2006-08-24 11:40:00,35.3,35.34,35.28,35.29,6500.0,18.8321,18.8534,18.8214,18.8267,6500.0
2006-08-24 11:45:00,35.26,35.33,35.26,35.32,11300.0,18.8107,18.8481,18.8107,18.8427,11300.0
2006-08-24 11:50:00,35.3,35.32,35.27,35.29,226200.0,18.8321,18.8427,18.8161,18.8267,226200.0
2006-08-24 11:55:00,35.29,35.3,35.25,35.27,48200.0,18.8267,18.8321,18.8054,18.8161,48200.0
2006-08-24 12:00:00,35.25,35.25,35.23,35.23,5300.0,18.8054,18.8054,18.7947,18.7947,5300.0
2006-08-24 12:05:00,35.23,35.25,35.18,35.2,11500.0,18.7947,18.8054,18.7681,18.7787,11500.0
2006-08-24 12:10:00,35.22,35.26,35.2,35.26,18400.0,18.7894,18.8107,18.7787,18.8107,18400.0
2006-08-24 12:15:00,35.23,35.26,35.23,35.25,15200.0,18.7947,18.8107,18.7947,18.8054,15200.0
2006-08-24 12:20:00,35.23,35.25,35.23,35.25,4700.0,18.7947,18.8054,18.7947,18.8054,4700.0
2006-08-24 12:25:00,35.25,35.25,35.21,35.21,13500.0,18.8054,18.8054,18.7841,18.7841,13500.0
2006-08-24 12:30:00,35.21,35.22,35.19,35.2,14200.0,18.7841,18.7894,18.7734,18.7787,14200.0
2006-08-24 12:35:00,35.21,35.21,35.16,35.19,8700.0,18.7841,18.7841,18.7574,18.7734,8700.0
2006-08-24 12:40:00,35.18,35.22,35.13,35.18,9900.0,18.7681,18.7894,18.7414,18.7681,9900.0
2006-08-24 12:45:00,35.21,35.25,35.16,35.17,14600.0,18.7841,18.8054,18.7574,18.7627,14600.0
2006-08-24 12:50:00,35.17,35.17,35.13,35.15,5700.0,18.7627,18.7627,18.7414,18.752,5700.0
2006-08-24 12:55:00,35.15,35.15,35.11,35.11,2500.0,18.752,18.752,18.7307,18.7307,2500.0
2006-08-24 13:00:00,35.11,35.13,35.09,35.09,33100.0,18.7307,18.7414,18.72,18.72,33100.0
2006-08-24 13:05:00,35.11,35.11,35.08,35.09,4000.0,18.7307,18.7307,18.7147,18.72,4000.0
2006-08-24 13:10:00,35.09,35.09,35.04,35.07,15200.0,18.72,18.72,18.6934,18.7094,15200.0
2006-08-24 13:15:00,35.07,35.08,35.0,35.03,50600.0,18.7094,18.7147,18.672,18.688,50600.0
2006-08-24 13:20:00,35.02,35.07,34.96,35.05,160100.0,18.6827,18.7094,18.6507,18.6987,160100.0
2006-08-24 13:25:00,35.05,35.05,35.01,35.01,9700.0,18.6987,18.6987,18.6774,18.6774,9700.0
2006-08-24 13:30:00,35.03,35.05,35.01,35.02,14700.0,18.688,18.6987,18.6774,18.6827,14700.0
2006-08-24 13:35:00,35.03,35.03,35.01,35.01,6000.0,18.688,18.688,18.6774,18.6774,6000.0
2006-08-24 13:40:00,35.01,35.03,35.0,35.02,5300.0,18.6774,18.688,18.672,18.6827,5300.0
2006-08-24 13:45:00,35.0,35.05,35.0,35.05,7500.0,18.672,18.6987,18.672,18.6987,7500.0
2006-08-24 13:50:00,35.04,35.05,35.02,35.05,6800.0,18.6934,18.6987,18.6827,18.6987,6800.0
2006-08-24 13:55:00,35.06,35.08,35.05,35.08,4800.0,18.704,18.7147,18.6987,18.7147,4800.0
2006-08-24 14:00:00,35.08,35.13,35.05,35.13,7700.0,18.7147,18.7414,18.6987,18.7414,7700.0
2006-08-24 14:05:00,35.12,35.18,35.1,35.16,6000.0,18.736,18.7681,18.7254,18.7574,6000.0
2006-08-24 14:10:00,35.18,35.23,35.07,35.07,14600.0,18.7681,18.7947,18.7094,18.7094,14600.0
2006-08-24 14:15:00,35.21,35.28,35.21,35.24,8200.0,18.7841,18.8214,18.7841,18.8001,8200.0
2006-08-24 14:20:00,35.24,35.27,35.22,35.24,7500.0,18.8001,18.8161,18.7894,18.8001,7500.0
2006-08-24 14:25:00,35.24,35.24,35.2,35.2,1400.0,18.8001,18.8001,18.7787,18.7787,1400.0
2006-08-24 14:30:00,35.2,35.23,35.2,35.22,4300.0,18.7787,18.7947,18.7787,18.7894,4300.0
2006-08-24 14:35:00,35.22,35.24,35.16,35.19,16900.0,18.7894,18.8001,18.7574,18.7734,16900.0
2006-08-24 14:40:00,35.19,35.19,35.12,35.18,26900.0,18.7734,18.7734,18.736,18.7681,26900.0
2006-08-24 14:45:00,35.17,35.19,35.16,35.17,3300.0,18.7627,18.7734,18.7574,18.7627,3300.0
2006-08-24 14:50:00,35.18,35.22,35.15,35.19,17500.0,18.7681,18.7894,18.752,18.7734,17500.0
2006-08-24 14:55:00,35.19,35.21,35.19,35.21,4500.0,18.7734,18.7841,18.7734,18.7841,4500.0
2006-08-24 15:00:00,35.21,35.25,35.21,35.25,7000.0,18.7841,18.8054,18.7841,18.8054,7000.0
2006-08-24 15:05:00,35.25,35.26,35.21,35.21,6200.0,18.8054,18.8107,18.7841,18.7841,6200.0
2006-08-24 15:10:00,35.2,35.21,35.16,35.21,8600.0,18.7787,18.7841,18.7574,18.7841,8600.0
2006-08-24 15:15:00,35.19,35.19,35.1,35.12,9500.0,18.7734,18.7734,18.7254,18.736,9500.0
2006-08-24 15:20:00,35.12,35.16,35.12,35.13,6700.0,18.736,18.7574,18.736,18.7414,6700.0
2006-08-24 15:25:00,35.13,35.16,35.12,35.16,6800.0,18.7414,18.7574,18.736,18.7574,6800.0
2006-08-24 15:30:00,35.15,35.2,35.15,35.16,13200.0,18.752,18.7787,18.752,18.7574,13200.0
2006-08-24 15:35:00,35.17,35.2,35.17,35.18,31900.0,18.7627,18.7787,18.7627,18.7681,31900.0
2006-08-24 15:40:00,35.19,35.2,35.11,35.11,20400.0,18.7734,18.7787,18.7307,18.7307,20400.0
2006-08-24 15:45:00,35.12,35.14,35.11,35.12,10300.0,18.736,18.7467,18.7307,18.736,10300.0
2006-08-24 15:50:00,35.12,35.14,35.11,35.13,8500.0,18.736,18.7467,18.7307,18.7414,8500.0
2006-08-24 15:55:00,35.13,35.2,35.12,35.2,40900.0,18.7414,18.7787,18.736,18.7787,40900.0
2006-08-25 09:30:00,35.26,35.33,35.01,35.04,35400.0,18.8107,18.8481,18.6774,18.6934,35400.0
2006-08-25 09:35:00,35.04,35.12,35.04,35.09,7000.0,18.6934,18.736,18.6934,18.72,7000.0
2006-08-25 09:40:00,35.1,35.14,35.07,35.11,15100.0,18.7254,18.7467,18.7094,18.7307,15100.0
2006-08-25 09:45:00,35.12,35.14,35.03,35.09,15300.0,18.736,18.7467,18.688,18.72,15300.0
2006-08-25 09:50:00,35.08,35.12,35.08,35.11,20700.0,18.7147,18.736,18.7147,18.7307,20700.0
2006-08-25 09:55:00,35.14,35.16,35.07,35.1,17200.0,18.7467,18.7574,18.7094,18.7254,17200.0
2006-08-25 10:00:00,35.1,35.4,35.1,35.32,26600.0,18.7254,18.8854,18.7254,18.8427,26600.0
2006-08-25 10:05:00,35.31,35.65,35.31,35.51,32900.0,18.8374,19.0188,18.8374,18.9441,32900.0
2006-08-25 10:10:00,35.51,35.6,35.48,35.56,20000.0,18.9441,18.9921,18.9281,18.9708,20000.0
2006-08-25 10:15:00,35.55,35.63,35.47,35.47,44200.0,18.9654,19.0081,18.9228,18.9228,44200.0
2006-08-25 10:20:00,35.47,35.53,35.41,35.45,41900.0,18.9228,18.9548,18.8908,18.9121,41900.0
2006-08-25 10:25:00,35.46,35.48,35.43,35.46,5900.0,18.9174,18.9281,18.9014,18.9174,5900.0
2006-08-25 10:30:00,35.47,35.49,35.35,35.37,17300.0,18.9228,18.9334,18.8587,18.8694,17300.0
2006-08-25 10:35:00,35.4,35.45,35.38,35.45,6600.0,18.8854,18.9121,18.8747,18.9121,6600.0
2006-08-25 10:40:00,35.43,35.46,35.39,35.41,9800.0,18.9014,18.9174,18.8801,18.8908,9800.0
2006-08-25 10:45:00,35.43,35.43,35.39,35.42,13600.0,18.9014,18.9014,18.8801,18.8961,13600.0
2006-08-25 10:50:00,35.42,35.5,35.4,35.41,9100.0,18.8961,18.9388,18.8854,18.8908,9100.0
2006-08-25 10:55:00,35.41,35.41,35.35,35.36,7300.0,18.8908,18.8908,18.8587,18.8641,7300.0
2006-08-25 11:00:00,35.36,35.37,35.27,35.29,4400.0,18.8641,18.8694,18.8161,18.8267,4400.0
2006-08-25 11:05:00,35.28,35.36,35.26,35.33,13600.0,18.8214,18.8641,18.8107,18.8481,13600.0
2006-08-25 11:10:00,35.3,35.33,35.29,35.33,4800.0,18.8321,18.8481,18.8267,18.8481,4800.0
2006-08-25 11:15:00,35.31,35.32,35.25,35.27,4000.0,18.8374,18.8427,18.8054,18.8161,4000.0
2006-08-25 11:20:00,35.27,35.27,35.24,35.25,4900.0,18.8161,18.8161,18.8001,18.8054,4900.0
2006-08-25 11:25:00,35.25,35.31,35.24,35.31,6000.0,18.8054,18.8374,18.8001,18.8374,6000.0
2006-08-25 11:30:00,35.3,35.33,35.24,35.31,14500.0,18.8321,18.8481,18.8001,18.8374,14500.0
2006-08-25 11:35:00,35.3,35.3,35.23,35.23,3200.0,18.8321,18.8321,18.7947,18.7947,3200.0
2006-08-25 11:40:00,35.24,35.33,35.24,35.3,15600.0,18.8001,18.8481,18.8001,18.8321,15600.0
2006-08-25 11:45:00,35.31,35.33,35.29,35.33,4700.0,18.8374,18.8481,18.8267,18.8481,4700.0
2006-08-25 11:50:00,35.31,35.36,35.3,35.35,5700.0,18.8374,18.8641,18.8321,18.8587,5700.0
2006-08-25 11:55:00,35.35,35.42,35.35,35.39,3900.0,18.8587,18.8961,18.8587,18.8801,3900.0
2006-08-25 12:00:00,35.39,35.4,35.36,35.36,4100.0,18.8801,18.8854,18.8641,18.8641,4100.0
2006-08-25 12:05:00,35.37,35.46,35.37,35.46,9200.0,18.8694,18.9174,18.8694,18.9174,9200.0
2006-08-25 12:10:00,35.46,35.46,35.42,35.46,8100.0,18.9174,18.9174,18.8961,18.9174,8100.0
2006-08-25 12:15:00,35.47,35.52,35.47,35.5,13100.0,18.9228,18.9494,18.9228,18.9388,13100.0
2006-08-25 12:20:00,35.5,35.5,35.47,35.48,6200.0,18.9388,18.9388,18.9228,18.9281,6200.0
2006-08-25 12:25:00,35.48,35.48,35.44,35.44,2900.0,18.9281,18.9281,18.9068,18.9068,2900.0
2006-08-25 12:30:00,35.44,35.52,35.44,35.48,15500.0,18.9068,18.9494,18.9068,18.9281,15500.0
2006-08-25 12:35:00,35.48,35.48,35.43,35.44,7200.0,18.9281,18.9281,18.9014,18.9068,7200.0
2006-08-25 12:40:00,35.44,35.45,35.43,35.44,3500.0,18.9068,18.9121,18.9014,18.9068,3500.0
2006-08-25 12:45:00,35.45,35.45,35.4,35.4,1800.0,18.9121,18.9121,18.8854,18.8854,1800.0
2006-08-25 12:50:00,35.39,35.39,35.38,35.39,2400.0,18.8801,18.8801,18.8747,18.8801,2400.0
2006-08-25 12:55:00,35.38,35.4,35.38,35.4,4800.0,18.8747,18.8854,18.8747,18.8854,4800.0
2006-08-25 13:00:00,35.41,35.41,35.34,35.35,4400.0,18.8908,18.8908,18.8534,18.8587,4400.0
2006-08-25 13:05:00,35.35,35.37,35.33,35.37,6600.0,18.8587,18.8694,18.8481,18.8694,6600.0
2006-08-25 13:10:00,35.36,35.43,35.36,35.43,4200.0,18.8641,18.9014,18.8641,18.9014,4200.0
2006-08-25 13:15:00,35.4,35.46,35.4,35.46,10400.0,18.8854,18.9174,18.8854,18.9174,10400.0
2006-08-25 13:20:00,35.46,35.46,35.4,35.41,10100.0,18.9174,18.9174,18.8854,18.8908,10100.0
2006-08-25 13:25:00,35.41,35.41,35.4,35.4,3500.0,18.8908,18.8908,18.8854,18.8854,3500.0
2006-08-25 13:30:00,35.4,35.43,35.4,35.41,3200.0,18.8854,18.9014,18.8854,18.8908,3200.0
2006-08-25 13:35:00,35.4,35.41,35.39,35.39,9000.0,18.8854,18.8908,18.8801,18.8801,9000.0
2006-08-25 13:40:00,35.39,35.4,35.38,35.39,7300.0,18.8801,18.8854,18.8747,18.8801,7300.0
2006-08-25 13:45:00,35.39,35.43,35.38,35.43,4400.0,18.8801,18.9014,18.8747,18.9014,4400.0
2006-08-25 13:50:00,35.43,35.44,35.43,35.43,3800.0,18.9014,18.9068,18.9014,18.9014,3800.0
2006-08-25 13:55:00,35.44,35.47,35.43,35.47,3300.0,18.9068,18.9228,18.9014,18.9228,3300.0
2006-08-25 14:00:00,35.47,35.51,35.45,35.46,4600.0,18.9228,18.9441,18.9121,18.9174,4600.0
2006-08-25 14:05:00,35.48,35.48,35.42,35.42,7800.0,18.9281,18.9281,18.8961,18.8961,7800.0
2006-08-25 14:10:00,35.42,35.45,35.42,35.42,7200.0,18.8961,18.9121,18.8961,18.8961,7200.0
2006-08-25 14:15:00,35.42,35.44,35.41,35.41,5100.0,18.8961,18.9068,18.8908,18.8908,5100.0
2006-08-25 14:20:00,35.42,35.46,35.4,35.41,14900.0,18.8961,18.9174,18.8854,18.8908,14900.0
2006-08-25 14:25:00,35.4,35.4,35.37,35.4,6000.0,18.8854,18.8854,18.8694,18.8854,6000.0
2006-08-25 14:30:00,35.4,35.4,35.39,35.4,3400.0,18.8854,18.8854,18.8801,18.8854,3400.0
2006-08-25 14:35:00,35.4,35.44,35.39,35.42,4700.0,18.8854,18.9068,18.8801,18.8961,4700.0
2006-08-25 14:40:00,35.43,35.46,35.42,35.43,4800.0,18.9014,18.9174,18.8961,18.9014,4800.0
2006-08-25 14:45:00,35.42,35.43,35.37,35.41,5100.0,18.8961,18.9014,18.8694,18.8908,5100.0
2006-08-25 14:50:00,35.42,35.44,35.41,35.41,2900.0,18.8961,18.9068,18.8908,18.8908,2900.0
2006-08-25 14:55:00,35.43,35.43,35.4,35.41,3100.0,18.9014,18.9014,18.8854,18.8908,3100.0
2006-08-25 15:00:00,35.43,35.44,35.42,35.43,4700.0,18.9014,18.9068,18.8961,18.9014,4700.0
2006-08-25 15:05:00,35.43,35.43,35.4,35.4,3300.0,18.9014,18.9014,18.8854,18.8854,3300.0
2006-08-25 15:10:00,35.4,35.45,35.39,35.44,7800.0,18.8854,18.9121,18.8801,18.9068,7800.0
2006-08-25 15:15:00,35.46,35.49,35.46,35.48,2800.0,18.9174,18.9334,18.9174,18.9281,2800.0
2006-08-25 15:20:00,35.47,35.47,35.43,35.45,17100.0,18.9228,18.9228,18.9014,18.9121,17100.0
2006-08-25 15:25:00,35.45,35.46,35.44,35.45,5000.0,18.9121,18.9174,18.9068,18.9121,5000.0
2006-08-25 15:30:00,35.44,35.5,35.44,35.49,6900.0,18.9068,18.9388,18.9068,18.9334,6900.0
2006-08-25 15:35:00,35.48,35.49,35.46,35.46,14000.0,18.9281,18.9334,18.9174,18.9174,14000.0
2006-08-25 15:40:00,35.46,35.46,35.44,35.45,9100.0,18.9174,18.9174,18.9068,18.9121,9100.0
2006-08-25 15:45:00,35.45,35.51,35.45,35.46,10800.0,18.9121,18.9441,18.9121,18.9174,10800.0
2006-08-25 15:50:00,35.48,35.48,35.45,35.45,11200.0,18.9281,18.9281,18.9121,18.9121,11200.0
2006-08-25 15:55:00,35.45,35.46,35.44,35.45,64800.0,18.9121,18.9174,18.9068,18.9121,64800.0
2006-08-28 09:30:00,35.25,35.45,35.23,35.36,34000.0,18.8054,18.9121,18.7947,18.8641,34000.0
2006-08-28 09:35:00,35.36,35.49,35.34,35.34,11100.0,18.8641,18.9334,18.8534,18.8534,11100.0
2006-08-28 09:40:00,35.33,35.49,35.33,35.49,4500.0,18.8481,18.9334,18.8481,18.9334,4500.0
2006-08-28 09:45:00,35.46,35.5,35.42,35.49,11600.0,18.9174,18.9388,18.8961,18.9334,11600.0
2006-08-28 09:50:00,35.48,35.49,35.43,35.43,13900.0,18.9281,18.9334,18.9014,18.9014,13900.0
2006-08-28 09:55:00,35.47,35.49,35.41,35.44,6200.0,18.9228,18.9334,18.8908,18.9068,6200.0
2006-08-28 10:00:00,35.45,35.59,35.45,35.59,6700.0,18.9121,18.9868,18.9121,18.9868,6700.0
2006-08-28 10:05:00,35.57,35.65,35.57,35.61,8100.0,18.9761,19.0188,18.9761,18.9975,8100.0
2006-08-28 10:10:00,35.61,35.61,35.56,35.6,4100.0,18.9975,18.9975,18.9708,18.9921,4100.0
2006-08-28 10:15:00,35.59,35.62,35.59,35.62,6900.0,18.9868,19.0028,18.9868,19.0028,6900.0
2006-08-28 10:20:00,35.61,35.72,35.61,35.7,11500.0,18.9975,19.0561,18.9975,19.0455,11500.0
2006-08-28 10:25:00,35.7,35.82,35.7,35.81,13900.0,19.0455,19.1095,19.0455,19.1041,13900.0
2006-08-28 10:30:00,35.82,35.89,35.79,35.86,22400.0,19.1095,19.1468,19.0935,19.1308,22400.0
2006-08-28 10:35:00,35.87,35.92,35.84,35.9,12200.0,19.1362,19.1628,19.1202,19.1522,12200.0
2006-08-28 10:40:00,35.91,35.96,35.9,35.92,10400.0,19.1575,19.1842,19.1522,19.1628,10400.0
2006-08-28 10:45:00,35.92,35.94,35.91,35.91,8100.0,19.1628,19.1735,19.1575,19.1575,8100.0
2006-08-28 10:50:00,35.91,35.92,35.87,35.87,7600.0,19.1575,19.1628,19.1362,19.1362,7600.0
2006-08-28 10:55:00,35.87,35.94,35.86,35.91,6600.0,19.1362,19.1735,19.1308,19.1575,6600.0
2006-08-28 11:00:00,35.92,35.98,35.92,35.95,9800.0,19.1628,19.1948,19.1628,19.1788,9800.0
2006-08-28 11:05:00,35.94,35.94,35.86,35.86,17800.0,19.1735,19.1735,19.1308,19.1308,17800.0
2006-08-28 11:10:00,35.89,35.89,35.84,35.84,11200.0,19.1468,19.1468,19.1202,19.1202,11200.0
2006-08-28 11:15:00,35.85,35.91,35.83,35.89,11000.0,19.1255,19.1575,19.1148,19.1468,11000.0
2006-08-28 11:20:00,35.9,35.9,35.79,35.8,24000.0,19.1522,19.1522,19.0935,19.0988,24000.0
2006-08-28 11:25:00,35.79,35.84,35.78,35.79,11400.0,19.0935,19.1202,19.0881,19.0935,11400.0
2006-08-28 11:30:00,35.8,35.8,35.72,35.72,13600.0,19.0988,19.0988,19.0561,19.0561,13600.0
2006-08-28 11:35:00,35.73,35.77,35.72,35.74,6400.0,19.0615,19.0828,19.0561,19.0668,6400.0
2006-08-28 11:40:00,35.73,35.73,35.7,35.72,11900.0,19.0615,19.0615,19.0455,19.0561,11900.0
2006-08-28 11:45:00,35.71,35.8,35.71,35.8,13500.0,19.0508,19.0988,19.0508,19.0988,13500.0
2006-08-28 11:50:00,35.81,35.91,35.81,35.89,28400.0,19.1041,19.1575,19.1041,19.1468,28400.0
2006-08-28 11:55:00,35.9,36.0,35.88,35.93,28900.0,19.1522,19.2055,19.1415,19.1682,28900.0
2006-08-28 12:00:00,35.93,35.94,35.91,35.91,12800.0,19.1682,19.1735,19.1575,19.1575,12800.0
2006-08-28 12:05:00,35.92,35.95,35.91,35.93,12800.0,19.1628,19.1788,19.1575,19.1682,12800.0
2006-08-28 12:10:00,35.92,35.97,35.92,35.96,11400.0,19.1628,19.1895,19.1628,19.1842,11400.0
2006-08-28 12:15:00,35.95,36.0,35.95,35.98,21100.0,19.1788,19.2055,19.1788,19.1948,21100.0
2006-08-28 12:20:00,35.98,36.01,35.96,35.96,43600.0,19.1948,19.2108,19.1842,19.1842,43600.0
2006-08-28 12:25:00,35.96,35.97,35.86,35.9,14700.0,19.1842,19.1895,19.1308,19.1522,14700.0
2006-08-28 12:30:00,35.9,35.91,35.9,35.91,2100.0,19.1522,19.1575,19.1522,19.1575,2100.0
2006-08-28 12:35:00,35.91,35.91,35.88,35.9,11200.0,19.1575,19.1575,19.1415,19.1522,11200.0
2006-08-28 12:40:00,35.89,35.92,35.89,35.92,5000.0,19.1468,19.1628,19.1468,19.1628,5000.0
2006-08-28 12:45:00,35.92,35.96,35.9,35.93,8700.0,19.1628,19.1842,19.1522,19.1682,8700.0
2006-08-28 12:50:00,35.92,35.94,35.91,35.93,4900.0,19.1628,19.1735,19.1575,19.1682,4900.0
2006-08-28 12:55:00,35.93,35.93,35.87,35.88,10400.0,19.1682,19.1682,19.1362,19.1415,10400.0
2006-08-28 13:00:00,35.88,35.89,35.83,35.84,8000.0,19.1415,19.1468,19.1148,19.1202,8000.0
2006-08-28 13:05:00,35.84,35.89,35.81,35.89,10100.0,19.1202,19.1468,19.1041,19.1468,10100.0
2006-08-28 13:10:00,35.88,35.94,35.88,35.89,9700.0,19.1415,19.1735,19.1415,19.1468,9700.0
2006-08-28 13:15:00,35.89,35.89,35.85,35.86,6200.0,19.1468,19.1468,19.1255,19.1308,6200.0
2006-08-28 13:20:00,35.86,35.93,35.86,35.93,9400.0,19.1308,19.1682,19.1308,19.1682,9400.0
2006-08-28 13:25:00,35.94,35.94,35.92,35.93,2100.0,19.1735,19.1735,19.1628,19.1682,2100.0
2006-08-28 13:30:00,35.92,35.95,35.9,35.9,10200.0,19.1628,19.1788,19.1522,19.1522,10200.0
2006-08-28 13:35:00,35.91,35.96,35.89,35.96,7200.0,19.1575,19.1842,19.1468,19.1842,7200.0
2006-08-28 13:40:00,35.96,35.97,35.94,35.94,3100.0,19.1842,19.1895,19.1735,19.1735,3100.0
2006-08-28 13:45:00,35.95,36.0,35.95,36.0,8400.0,19.1788,19.2055,19.1788,19.2055,8400.0
2006-08-28 13:50:00,35.99,36.0,35.96,35.99,5200.0,19.2002,19.2055,19.1842,19.2002,5200.0
2006-08-28 13:55:00,35.99,36.04,35.99,36.04,17200.0,19.2002,19.2269,19.2002,19.2269,17200.0
2006-08-28 14:00:00,36.04,36.14,36.04,36.12,23400.0,19.2269,19.2802,19.2269,19.2695,23400.0
2006-08-28 14:05:00,36.11,36.11,36.05,36.06,44400.0,19.2642,19.2642,19.2322,19.2375,44400.0
2006-08-28 14:10:00,36.06,36.13,36.05,36.1,19100.0,19.2375,19.2749,19.2322,19.2589,19100.0
2006-08-28 14:15:00,36.08,36.09,35.99,35.99,41900.0,19.2482,19.2535,19.2002,19.2002,41900.0
2006-08-28 14:20:00,36.0,36.0,35.98,35.99,16900.0,19.2055,19.2055,19.1948,19.2002,16900.0
2006-08-28 14:25:00,35.98,35.99,35.97,35.98,35900.0,19.1948,19.2002,19.1895,19.1948,35900.0
2006-08-28 14:30:00,35.98,35.99,35.95,35.95,17000.0,19.1948,19.2002,19.1788,19.1788,17000.0
2006-08-28 14:35:00,35.95,35.96,35.85,35.87,38500.0,19.1788,19.1842,19.1255,19.1362,38500.0
2006-08-28 14:40:00,35.87,35.92,35.82,35.9,23100.0,19.1362,19.1628,19.1095,19.1522,23100.0
2006-08-28 14:45:00,35.9,35.92,35.87,35.91,15200.0,19.1522,19.1628,19.1362,19.1575,15200.0
2006-08-28 14:50:00,35.92,35.95,35.91,35.94,5400.0,19.1628,19.1788,19.1575,19.1735,5400.0
2006-08-28 14:55:00,35.95,36.02,35.94,35.99,11600.0,19.1788,19.2162,19.1735,19.2002,11600.0
2006-08-28 15:00:00,35.98,36.0,35.93,35.94,10500.0,19.1948,19.2055,19.1682,19.1735,10500.0
2006-08-28 15:05:00,35.93,35.98,35.92,35.97,14800.0,19.1682,19.1948,19.1628,19.1895,14800.0
2006-08-28 15:10:00,35.98,35.98,35.95,35.95,4500.0,19.1948,19.1948,19.1788,19.1788,4500.0
2006-08-28 15:15:00,35.95,35.95,35.87,35.9,21400.0,19.1788,19.1788,19.1362,19.1522,21400.0
2006-08-28 15:20:00,35.89,35.9,35.87,35.87,7000.0,19.1468,19.1522,19.1362,19.1362,7000.0
2006-08-28 15:25:00,35.87,35.94,35.87,35.94,24600.0,19.1362,19.1735,19.1362,19.1735,24600.0
2006-08-28 15:30:00,35.94,36.02,35.93,36.0,33000.0,19.1735,19.2162,19.1682,19.2055,33000.0
2006-08-28 15:35:00,36.0,36.02,35.97,36.0,27200.0,19.2055,19.2162,19.1895,19.2055,27200.0
2006-08-28 15:40:00,36.0,36.06,35.99,36.01,56300.0,19.2055,19.2375,19.2002,19.2108,56300.0
2006-08-28 15:45:00,36.01,36.02,35.97,36.0,66500.0,19.2108,19.2162,19.1895,19.2055,66500.0
2006-08-28 15:50:00,36.0,36.04,36.0,36.03,80200.0,19.2055,19.2269,19.2055,19.2215,80200.0
2006-08-28 15:55:00,36.03,36.05,36.02,36.05,46400.0,19.2215,19.2322,19.2162,19.2322,46400.0
2006-08-29 09:30:00,36.13,36.23,35.9,35.9,43200.0,19.2749,19.3282,19.1522,19.1522,43200.0
2006-08-29 09:35:00,35.9,36.02,35.89,35.95,16800.0,19.1522,19.2162,19.1468,19.1788,16800.0
2006-08-29 09:40:00,35.98,36.0,35.96,35.99,14900.0,19.1948,19.2055,19.1842,19.2002,14900.0
2006-08-29 09:45:00,35.99,36.01,35.92,35.99,12100.0,19.2002,19.2108,19.1628,19.2002,12100.0
2006-08-29 09:50:00,35.99,36.01,35.98,36.01,12700.0,19.2002,19.2108,19.1948,19.2108,12700.0
2006-08-29 09:55:00,36.0,36.01,35.98,36.01,18900.0,19.2055,19.2108,19.1948,19.2108,18900.0
2006-08-29 10:00:00,36.0,36.09,35.96,36.05,37900.0,19.2055,19.2535,19.1842,19.2322,37900.0
2006-08-29 10:05:00,36.05,36.05,36.01,36.01,4100.0,19.2322,19.2322,19.2108,19.2108,4100.0
2006-08-29 10:10:00,36.02,36.03,35.98,35.98,7500.0,19.2162,19.2215,19.1948,19.1948,7500.0
2006-08-29 10:15:00,36.0,36.05,35.98,35.98,40200.0,19.2055,19.2322,19.1948,19.1948,40200.0
2006-08-29 10:20:00,35.99,35.99,35.79,35.79,35000.0,19.2002,19.2002,19.0935,19.0935,35000.0
2006-08-29 10:25:00,35.8,35.86,35.75,35.85,52000.0,19.0988,19.1308,19.0721,19.1255,52000.0
2006-08-29 10:30:00,35.85,35.92,35.81,35.84,31600.0,19.1255,19.1628,19.1041,19.1202,31600.0
2006-08-29 10:35:00,35.85,35.87,35.78,35.78,13100.0,19.1255,19.1362,19.0881,19.0881,13100.0
2006-08-29 10:40:00,35.8,35.93,35.79,35.91,28700.0,19.0988,19.1682,19.0935,19.1575,28700.0
2006-08-29 10:45:00,35.89,35.9,35.82,35.82,7500.0,19.1468,19.1522,19.1095,19.1095,7500.0
2006-08-29 10:50:00,35.84,35.84,35.81,35.82,10100.0,19.1202,19.1202,19.1041,19.1095,10100.0
2006-08-29 10:55:00,35.81,35.83,35.81,35.82,2200.0,19.1041,19.1148,19.1041,19.1095,2200.0
2006-08-29 11:00:00,35.81,35.83,35.8,35.8,6300.0,19.1041,19.1148,19.0988,19.0988,6300.0
2006-08-29 11:05:00,35.8,35.84,35.8,35.83,21600.0,19.0988,19.1202,19.0988,19.1148,21600.0
2006-08-29 11:10:00,35.83,35.84,35.8,35.84,14800.0,19.1148,19.1202,19.0988,19.1202,14800.0
2006-08-29 11:15:00,35.82,35.9,35.82,35.85,13100.0,19.1095,19.1522,19.1095,19.1255,13100.0
2006-08-29 11:20:00,35.86,35.88,35.81,35.82,15100.0,19.1308,19.1415,19.1041,19.1095,15100.0
2006-08-29 11:25:00,35.83,35.86,35.82,35.85,7200.0,19.1148,19.1308,19.1095,19.1255,7200.0
2006-08-29 11:30:00,35.84,35.86,35.82,35.85,16900.0,19.1202,19.1308,19.1095,19.1255,16900.0
2006-08-29 11:35:00,35.84,35.86,35.83,35.86,8000.0,19.1202,19.1308,19.1148,19.1308,8000.0
2006-08-29 11:40:00,35.83,35.88,35.82,35.88,25500.0,19.1148,19.1415,19.1095,19.1415,25500.0
2006-08-29 11:45:00,35.88,35.92,35.87,35.88,8400.0,19.1415,19.1628,19.1362,19.1415,8400.0
2006-08-29 11:50:00,35.9,35.9,35.88,35.88,4500.0,19.1522,19.1522,19.1415,19.1415,4500.0
2006-08-29 11:55:00,35.88,35.9,35.86,35.9,14500.0,19.1415,19.1522,19.1308,19.1522,14500.0
2006-08-29 12:00:00,35.88,35.91,35.88,35.9,7600.0,19.1415,19.1575,19.1415,19.1522,7600.0
2006-08-29 12:05:00,35.91,35.91,35.9,35.9,3200.0,19.1575,19.1575,19.1522,19.1522,3200.0
2006-08-29 12:10:00,35.9,35.93,35.89,35.93,7200.0,19.1522,19.1682,19.1468,19.1682,7200.0
2006-08-29 12:15:00,35.94,35.94,35.89,35.91,11800.0,19.1735,19.1735,19.1468,19.1575,11800.0
2006-08-29 12:20:00,35.9,35.92,35.9,35.9,7700.0,19.1522,19.1628,19.1522,19.1522,7700.0
2006-08-29 12:25:00,35.9,35.91,35.9,35.91,11000.0,19.1522,19.1575,19.1522,19.1575,11000.0
2006-08-29 12:30:00,35.9,35.91,35.9,35.9,3800.0,19.1522,19.1575,19.1522,19.1522,3800.0
2006-08-29 12:35:00,35.9,35.91,35.86,35.86,12400.0,19.1522,19.1575,19.1308,19.1308,12400.0
2006-08-29 12:40:00,35.86,35.92,35.85,35.89,13400.0,19.1308,19.1628,19.1255,19.1468,13400.0
2006-08-29 12:45:00,35.89,35.89,35.85,35.85,9600.0,19.1468,19.1468,19.1255,19.1255,9600.0
2006-08-29 12:50:00,35.85,35.85,35.85,35.85,3900.0,19.1255,19.1255,19.1255,19.1255,3900.0
2006-08-29 12:55:00,35.85,35.86,35.85,35.85,8500.0,19.1255,19.1308,19.1255,19.1255,8500.0
2006-08-29 13:00:00,35.86,35.86,35.85,35.86,11800.0,19.1308,19.1308,19.1255,19.1308,11800.0
2006-08-29 13:05:00,35.85,35.87,35.85,35.86,7900.0,19.1255,19.1362,19.1255,19.1308,7900.0
2006-08-29 13:10:00,35.86,35.9,35.85,35.9,17100.0,19.1308,19.1522,19.1255,19.1522,17100.0
2006-08-29 13:15:00,35.91,35.91,35.9,35.9,2000.0,19.1575,19.1575,19.1522,19.1522,2000.0
2006-08-29 13:20:00,35.91,35.91,35.89,35.91,12000.0,19.1575,19.1575,19.1468,19.1575,12000.0
2006-08-29 13:25:00,35.91,35.91,35.9,35.9,8300.0,19.1575,19.1575,19.1522,19.1522,8300.0
2006-08-29 13:30:00,35.9,35.91,35.89,35.89,38100.0,19.1522,19.1575,19.1468,19.1468,38100.0
2006-08-29 13:35:00,35.88,35.88,35.85,35.88,32700.0,19.1415,19.1415,19.1255,19.1415,32700.0
2006-08-29 13:40:00,35.89,35.92,35.89,35.91,12400.0,19.1468,19.1628,19.1468,19.1575,12400.0
2006-08-29 13:45:00,35.9,35.9,35.86,35.86,5400.0,19.1522,19.1522,19.1308,19.1308,5400.0
2006-08-29 13:50:00,35.87,35.88,35.85,35.87,7800.0,19.1362,19.1415,19.1255,19.1362,7800.0
2006-08-29 13:55:00,35.87,35.9,35.86,35.88,11900.0,19.1362,19.1522,19.1308,19.1415,11900.0
2006-08-29 14:00:00,35.88,35.88,35.73,35.83,61300.0,19.1415,19.1415,19.0615,19.1148,61300.0
2006-08-29 14:05:00,35.82,35.9,35.82,35.88,17500.0,19.1095,19.1522,19.1095,19.1415,17500.0
2006-08-29 14:10:00,35.88,35.9,35.84,35.85,12600.0,19.1415,19.1522,19.1202,19.1255,12600.0
2006-08-29 14:15:00,35.86,35.89,35.84,35.86,59000.0,19.1308,19.1468,19.1202,19.1308,59000.0
2006-08-29 14:20:00,35.86,35.86,35.83,35.83,16900.0,19.1308,19.1308,19.1148,19.1148,16900.0
2006-08-29 14:25:00,35.84,35.86,35.83,35.84,27600.0,19.1202,19.1308,19.1148,19.1202,27600.0
2006-08-29 14:30:00,35.86,35.91,35.84,35.84,13100.0,19.1308,19.1575,19.1202,19.1202,13100.0
2006-08-29 14:35:00,35.84,35.91,35.84,35.9,12700.0,19.1202,19.1575,19.1202,19.1522,12700.0
2006-08-29 14:40:00,35.9,35.91,35.87,35.88,7800.0,19.1522,19.1575,19.1362,19.1415,7800.0
2006-08-29 14:45:00,35.89,35.91,35.89,35.91,3100.0,19.1468,19.1575,19.1468,19.1575,3100.0
2006-08-29 14:50:00,35.91,35.92,35.88,35.88,16800.0,19.1575,19.1628,19.1415,19.1415,16800.0
2006-08-29 14:55:00,35.88,35.92,35.87,35.88,15400.0,19.1415,19.1628,19.1362,19.1415,15400.0
2006-08-29 15:00:00,35.88,35.91,35.83,35.84,22700.0,19.1415,19.1575,19.1148,19.1202,22700.0
2006-08-29 15:05:00,35.84,35.86,35.83,35.83,12200.0,19.1202,19.1308,19.1148,19.1148,12200.0
2006-08-29 15:10:00,35.83,35.84,35.83,35.83,9400.0,19.1148,19.1202,19.1148,19.1148,9400.0
2006-08-29 15:15:00,35.83,35.88,35.83,35.86,9300.0,19.1148,19.1415,19.1148,19.1308,9300.0
2006-08-29 15:20:00,35.86,35.9,35.86,35.88,19000.0,19.1308,19.1522,19.1308,19.1415,19000.0
2006-08-29 15:25:00,35.87,35.96,35.87,35.91,15200.0,19.1362,19.1842,19.1362,19.1575,15200.0
2006-08-29 15:30:00,35.91,35.96,35.9,35.95,38700.0,19.1575,19.1842,19.1522,19.1788,38700.0
2006-08-29 15:35:00,35.95,36.05,35.91,36.04,36600.0,19.1788,19.2322,19.1575,19.2269,36600.0
2006-08-29 15:40:00,36.03,36.03,35.96,35.98,20800.0,19.2215,19.2215,19.1842,19.1948,20800.0
2006-08-29 15:45:00,35.98,36.03,35.98,36.02,37300.0,19.1948,19.2215,19.1948,19.2162,37300.0
2006-08-29 15:50:00,35.99,36.95,35.99,36.05,82400.0,19.2002,19.7123,19.2002,19.2322,82400.0
2006-08-29 15:55:00,36.04,36.04,35.98,35.99,69000.0,19.2269,19.2269,19.1948,19.2002,69000.0
2006-08-30 09:30:00,36.15,36.16,35.81,35.93,17600.0,19.2855,19.2909,19.1041,19.1682,17600.0
2006-08-30 09:35:00,35.98,36.03,35.93,36.03,12900.0,19.1948,19.2215,19.1682,19.2215,12900.0
2006-08-30 09:40:00,36.0,36.01,35.9,36.01,7400.0,19.2055,19.2108,19.1522,19.2108,7400.0
2006-08-30 09:45:00,35.98,36.04,35.98,36.02,3700.0,19.1948,19.2269,19.1948,19.2162,3700.0
2006-08-30 09:50:00,36.02,36.02,35.96,35.98,12700.0,19.2162,19.2162,19.1842,19.1948,12700.0
2006-08-30 09:55:00,36.0,36.0,35.94,35.97,7400.0,19.2055,19.2055,19.1735,19.1895,7400.0
2006-08-30 10:00:00,35.97,36.01,35.96,35.96,12200.0,19.1895,19.2108,19.1842,19.1842,12200.0
2006-08-30 10:05:00,35.96,36.04,35.95,36.02,9200.0,19.1842,19.2269,19.1788,19.2162,9200.0
2006-08-30 10:10:00,36.02,36.09,36.01,36.06,6100.0,19.2162,19.2535,19.2108,19.2375,6100.0
2006-08-30 10:15:00,36.03,36.04,35.98,36.03,16700.0,19.2215,19.2269,19.1948,19.2215,16700.0
2006-08-30 10:20:00,36.0,36.06,35.99,36.03,5200.0,19.2055,19.2375,19.2002,19.2215,5200.0
2006-08-30 10:25:00,36.0,36.05,36.0,36.02,3200.0,19.2055,19.2322,19.2055,19.2162,3200.0
2006-08-30 10:30:00,36.02,36.07,35.96,35.96,20400.0,19.2162,19.2429,19.1842,19.1842,20400.0
2006-08-30 10:35:00,35.99,36.07,35.99,36.07,5600.0,19.2002,19.2429,19.2002,19.2429,5600.0
2006-08-30 10:40:00,36.07,36.15,36.04,36.11,12700.0,19.2429,19.2855,19.2269,19.2642,12700.0
2006-08-30 10:45:00,36.11,36.21,36.09,36.15,21800.0,19.2642,19.3175,19.2535,19.2855,21800.0
2006-08-30 10:50:00,36.2,36.22,36.11,36.12,5200.0,19.3122,19.3229,19.2642,19.2695,5200.0
2006-08-30 10:55:00,36.11,36.12,36.08,36.08,6000.0,19.2642,19.2695,19.2482,19.2482,6000.0
2006-08-30 11:00:00,36.07,36.07,36.04,36.06,8800.0,19.2429,19.2429,19.2269,19.2375,8800.0
2006-08-30 11:05:00,36.07,36.11,36.03,36.08,9400.0,19.2429,19.2642,19.2215,19.2482,9400.0
2006-08-30 11:10:00,36.05,36.08,36.04,36.05,6200.0,19.2322,19.2482,19.2269,19.2322,6200.0
2006-08-30 11:15:00,36.04,36.06,36.0,36.0,8400.0,19.2269,19.2375,19.2055,19.2055,8400.0
2006-08-30 11:20:00,35.99,36.06,35.99,36.05,2900.0,19.2002,19.2375,19.2002,19.2322,2900.0
2006-08-30 11:25:00,36.08,36.08,36.04,36.06,8600.0,19.2482,19.2482,19.2269,19.2375,8600.0
2006-08-30 11:30:00,36.05,36.06,35.99,35.99,13200.0,19.2322,19.2375,19.2002,19.2002,13200.0
2006-08-30 11:35:00,35.98,36.0,35.95,35.97,19100.0,19.1948,19.2055,19.1788,19.1895,19100.0
2006-08-30 11:40:00,35.96,36.0,35.95,35.97,10300.0,19.1842,19.2055,19.1788,19.1895,10300.0
2006-08-30 11:45:00,35.97,35.99,35.94,35.95,13400.0,19.1895,19.2002,19.1735,19.1788,13400.0
2006-08-30 11:50:00,35.95,35.96,35.94,35.96,23700.0,19.1788,19.1842,19.1735,19.1842,23700.0
2006-08-30 11:55:00,35.97,35.98,35.95,35.95,14200.0,19.1895,19.1948,19.1788,19.1788,14200.0
2006-08-30 12:00:00,35.95,35.99,35.94,35.99,17500.0,19.1788,19.2002,19.1735,19.2002,17500.0
2006-08-30 12:05:00,35.98,35.99,35.96,35.96,6800.0,19.1948,19.2002,19.1842,19.1842,6800.0
2006-08-30 12:10:00,35.97,35.97,35.95,35.97,6700.0,19.1895,19.1895,19.1788,19.1895,6700.0
2006-08-30 12:15:00,35.96,35.97,35.89,35.89,17500.0,19.1842,19.1895,19.1468,19.1468,17500.0
2006-08-30 12:20:00,35.91,35.93,35.91,35.91,5600.0,19.1575,19.1682,19.1575,19.1575,5600.0
2006-08-30 12:25:00,35.9,35.92,35.9,35.9,7600.0,19.1522,19.1628,19.1522,19.1522,7600.0
2006-08-30 12:30:00,35.9,35.92,35.9,35.91,2500.0,19.1522,19.1628,19.1522,19.1575,2500.0
2006-08-30 12:35:00,35.91,35.96,35.91,35.96,5600.0,19.1575,19.1842,19.1575,19.1842,5600.0
2006-08-30 12:40:00,35.96,35.96,35.92,35.94,8700.0,19.1842,19.1842,19.1628,19.1735,8700.0
2006-08-30 12:45:00,35.93,35.94,35.93,35.94,7800.0,19.1682,19.1735,19.1682,19.1735,7800.0
2006-08-30 12:50:00,35.93,35.95,35.93,35.94,7300.0,19.1682,19.1788,19.1682,19.1735,7300.0
2006-08-30 12:55:00,35.93,35.94,35.92,35.94,2400.0,19.1682,19.1735,19.1628,19.1735,2400.0
2006-08-30 13:00:00,35.94,35.94,35.9,35.91,10700.0,19.1735,19.1735,19.1522,19.1575,10700.0
2006-08-30 13:05:00,35.91,35.97,35.91,35.97,5100.0,19.1575,19.1895,19.1575,19.1895,5100.0
2006-08-30 13:10:00,35.98,35.98,35.91,35.92,5000.0,19.1948,19.1948,19.1575,19.1628,5000.0
2006-08-30 13:15:00,35.92,35.95,35.91,35.94,3500.0,19.1628,19.1788,19.1575,19.1735,3500.0
2006-08-30 13:20:00,35.94,35.95,35.94,35.94,2500.0,19.1735,19.1788,19.1735,19.1735,2500.0
2006-08-30 13:25:00,35.94,35.96,35.92,35.96,9100.0,19.1735,19.1842,19.1628,19.1842,9100.0
2006-08-30 13:30:00,35.96,35.98,35.94,35.97,6800.0,19.1842,19.1948,19.1735,19.1895,6800.0
2006-08-30 13:35:00,35.97,35.97,35.94,35.96,4600.0,19.1895,19.1895,19.1735,19.1842,4600.0
2006-08-30 13:40:00,35.97,35.97,35.9,35.9,11600.0,19.1895,19.1895,19.1522,19.1522,11600.0
2006-08-30 13:45:00,35.9,35.93,35.9,35.92,7700.0,19.1522,19.1682,19.1522,19.1628,7700.0
2006-08-30 13:50:00,35.92,35.92,35.9,35.9,10400.0,19.1628,19.1628,19.1522,19.1522,10400.0
2006-08-30 13:55:00,35.9,35.93,35.9,35.9,10900.0,19.1522,19.1682,19.1522,19.1522,10900.0
2006-08-30 14:00:00,35.9,36.02,35.9,36.02,44100.0,19.1522,19.2162,19.1522,19.2162,44100.0
2006-08-30 14:05:00,36.03,36.1,36.02,36.1,33700.0,19.2215,19.2589,19.2162,19.2589,33700.0
2006-08-30 14:10:00,36.1,36.16,36.08,36.15,40100.0,19.2589,19.2909,19.2482,19.2855,40100.0
2006-08-30 14:15:00,36.15,36.16,36.12,36.12,7200.0,19.2855,19.2909,19.2695,19.2695,7200.0
2006-08-30 14:20:00,36.11,36.12,36.11,36.12,14400.0,19.2642,19.2695,19.2642,19.2695,14400.0
2006-08-30 14:25:00,36.12,36.17,36.11,36.15,21700.0,19.2695,19.2962,19.2642,19.2855,21700.0
2006-08-30 14:30:00,36.15,36.17,36.03,36.04,25800.0,19.2855,19.2962,19.2215,19.2269,25800.0
2006-08-30 14:35:00,36.05,36.05,36.03,36.04,19500.0,19.2322,19.2322,19.2215,19.2269,19500.0
2006-08-30 14:40:00,36.05,36.1,36.05,36.06,14100.0,19.2322,19.2589,19.2322,19.2375,14100.0
2006-08-30 14:45:00,36.06,36.1,36.05,36.09,12500.0,19.2375,19.2589,19.2322,19.2535,12500.0
2006-08-30 14:50:00,36.1,36.17,36.09,36.17,14500.0,19.2589,19.2962,19.2535,19.2962,14500.0
2006-08-30 14:55:00,36.17,36.17,36.12,36.14,20100.0,19.2962,19.2962,19.2695,19.2802,20100.0
2006-08-30 15:00:00,36.14,36.16,36.12,36.16,31000.0,19.2802,19.2909,19.2695,19.2909,31000.0
2006-08-30 15:05:00,36.17,36.22,36.17,36.2,20300.0,19.2962,19.3229,19.2962,19.3122,20300.0
2006-08-30 15:10:00,36.2,36.22,36.19,36.21,16600.0,19.3122,19.3229,19.3069,19.3175,16600.0
2006-08-30 15:15:00,36.22,36.23,36.21,36.22,20000.0,19.3229,19.3282,19.3175,19.3229,20000.0
2006-08-30 15:20:00,36.22,36.31,36.22,36.29,40700.0,19.3229,19.3709,19.3229,19.3602,40700.0
2006-08-30 15:25:00,36.28,36.33,36.28,36.33,33600.0,19.3549,19.3816,19.3549,19.3816,33600.0
2006-08-30 15:30:00,36.33,36.34,36.29,36.29,39400.0,19.3816,19.3869,19.3602,19.3602,39400.0
2006-08-30 15:35:00,36.28,36.3,36.26,36.28,35600.0,19.3549,19.3656,19.3442,19.3549,35600.0
2006-08-30 15:40:00,36.27,36.34,36.27,36.34,38900.0,19.3496,19.3869,19.3496,19.3869,38900.0
2006-08-30 15:45:00,36.33,36.35,36.33,36.35,47500.0,19.3816,19.3922,19.3816,19.3922,47500.0
2006-08-30 15:50:00,36.35,36.37,36.33,36.33,60500.0,19.3922,19.4029,19.3816,19.3816,60500.0
2006-08-30 15:55:00,36.33,36.36,36.32,36.32,74000.0,19.3816,19.3976,19.3762,19.3762,74000.0
2006-08-31 09:30:00,36.32,36.35,36.05,36.1,35400.0,19.3762,19.3922,19.2322,19.2589,35400.0
2006-08-31 09:35:00,36.12,36.36,36.07,36.36,16000.0,19.2695,19.3976,19.2429,19.3976,16000.0
2006-08-31 09:40:00,36.35,36.35,36.11,36.17,17500.0,19.3922,19.3922,19.2642,19.2962,17500.0
2006-08-31 09:45:00,36.17,36.27,36.1,36.24,9300.0,19.2962,19.3496,19.2589,19.3335,9300.0
2006-08-31 09:50:00,36.24,36.25,36.2,36.25,4800.0,19.3335,19.3389,19.3122,19.3389,4800.0
2006-08-31 09:55:00,36.26,36.33,36.22,36.3,15300.0,19.3442,19.3816,19.3229,19.3656,15300.0
2006-08-31 10:00:00,36.29,36.35,36.18,36.25,20000.0,19.3602,19.3922,19.3015,19.3389,20000.0
2006-08-31 10:05:00,36.26,36.29,36.23,36.26,12000.0,19.3442,19.3602,19.3282,19.3442,12000.0
2006-08-31 10:10:00,36.26,36.26,36.2,36.24,12300.0,19.3442,19.3442,19.3122,19.3335,12300.0
2006-08-31 10:15:00,36.24,36.24,36.17,36.19,14600.0,19.3335,19.3335,19.2962,19.3069,14600.0
2006-08-31 10:20:00,36.2,36.2,36.15,36.16,5500.0,19.3122,19.3122,19.2855,19.2909,5500.0
2006-08-31 10:25:00,36.16,36.16,36.11,36.15,9300.0,19.2909,19.2909,19.2642,19.2855,9300.0
2006-08-31 10:30:00,36.14,36.18,36.08,36.1,23900.0,19.2802,19.3015,19.2482,19.2589,23900.0
2006-08-31 10:35:00,36.11,36.12,36.07,36.11,16700.0,19.2642,19.2695,19.2429,19.2642,16700.0
2006-08-31 10:40:00,36.1,36.1,36.04,36.05,13000.0,19.2589,19.2589,19.2269,19.2322,13000.0
2006-08-31 10:45:00,36.04,36.07,36.04,36.06,3500.0,19.2269,19.2429,19.2269,19.2375,3500.0
2006-08-31 10:50:00,36.07,36.17,36.07,36.14,8400.0,19.2429,19.2962,19.2429,19.2802,8400.0
2006-08-31 10:55:00,36.17,36.17,36.08,36.08,5900.0,19.2962,19.2962,19.2482,19.2482,5900.0
2006-08-31 11:00:00,36.07,36.13,36.06,36.12,10300.0,19.2429,19.2749,19.2375,19.2695,10300.0
2006-08-31 11:05:00,36.12,36.12,36.09,36.1,2900.0,19.2695,19.2695,19.2535,19.2589,2900.0
2006-08-31 11:10:00,36.09,36.11,36.08,36.1,3900.0,19.2535,19.2642,19.2482,19.2589,3900.0
2006-08-31 11:15:00,36.11,36.11,36.08,36.1,5900.0,19.2642,19.2642,19.2482,19.2589,5900.0
2006-08-31 11:20:00,36.08,36.08,36.07,36.08,3600.0,19.2482,19.2482,19.2429,19.2482,3600.0
2006-08-31 11:25:00,36.07,36.08,36.06,36.07,7700.0,19.2429,19.2482,19.2375,19.2429,7700.0
2006-08-31 11:30:00,36.07,36.08,36.0,36.0,15200.0,19.2429,19.2482,19.2055,19.2055,15200.0
2006-08-31 11:35:00,36.0,36.07,35.05,36.02,25000.0,19.2055,19.2429,18.6987,19.2162,25000.0
2006-08-31 11:40:00,36.02,36.07,35.94,35.99,12900.0,19.2162,19.2429,19.1735,19.2002,12900.0
2006-08-31 11:45:00,35.99,35.99,35.98,35.99,12100.0,19.2002,19.2002,19.1948,19.2002,12100.0
2006-08-31 11:50:00,35.99,36.02,35.98,36.0,18200.0,19.2002,19.2162,19.1948,19.2055,18200.0
2006-08-31 11:55:00,36.01,36.01,35.98,35.98,2900.0,19.2108,19.2108,19.1948,19.1948,2900.0
2006-08-31 12:00:00,35.98,36.08,35.98,36.08,21100.0,19.1948,19.2482,19.1948,19.2482,21100.0
2006-08-31 12:05:00,36.07,36.11,36.05,36.07,17000.0,19.2429,19.2642,19.2322,19.2429,17000.0
2006-08-31 12:10:00,36.08,36.09,36.02,36.07,10500.0,19.2482,19.2535,19.2162,19.2429,10500.0
2006-08-31 12:15:00,36.02,36.08,36.02,36.03,10200.0,19.2162,19.2482,19.2162,19.2215,10200.0
2006-08-31 12:20:00,36.04,36.09,36.04,36.06,8000.0,19.2269,19.2535,19.2269,19.2375,8000.0
2006-08-31 12:25:00,36.05,36.12,36.05,36.07,5700.0,19.2322,19.2695,19.2322,19.2429,5700.0
2006-08-31 12:30:00,36.07,36.07,36.01,36.03,10300.0,19.2429,19.2429,19.2108,19.2215,10300.0
2006-08-31 12:35:00,36.04,36.07,36.01,36.05,9500.0,19.2269,19.2429,19.2108,19.2322,9500.0
2006-08-31 12:40:00,36.06,36.13,36.06,36.1,6300.0,19.2375,19.2749,19.2375,19.2589,6300.0
2006-08-31 12:45:00,36.09,36.09,36.06,36.07,3700.0,19.2535,19.2535,19.2375,19.2429,3700.0
2006-08-31 12:50:00,36.08,36.13,36.07,36.13,10200.0,19.2482,19.2749,19.2429,19.2749,10200.0
2006-08-31 12:55:00,36.13,36.13,36.06,36.06,4000.0,19.2749,19.2749,19.2375,19.2375,4000.0
2006-08-31 13:00:00,36.06,36.07,36.0,36.03,15100.0,19.2375,19.2429,19.2055,19.2215,15100.0
2006-08-31 13:05:00,36.02,36.06,36.02,36.05,6400.0,19.2162,19.2375,19.2162,19.2322,6400.0
2006-08-31 13:10:00,36.05,36.05,35.99,35.99,8000.0,19.2322,19.2322,19.2002,19.2002,8000.0
2006-08-31 13:15:00,35.99,36.0,35.99,35.99,4600.0,19.2002,19.2055,19.2002,19.2002,4600.0
2006-08-31 13:20:00,35.99,36.04,35.99,36.0,7700.0,19.2002,19.2269,19.2002,19.2055,7700.0
2006-08-31 13:25:00,36.01,36.01,36.0,36.0,5300.0,19.2108,19.2108,19.2055,19.2055,5300.0
2006-08-31 13:30:00,36.0,36.02,35.98,35.99,11900.0,19.2055,19.2162,19.1948,19.2002,11900.0
2006-08-31 13:35:00,35.99,35.99,35.95,35.96,12600.0,19.2002,19.2002,19.1788,19.1842,12600.0
2006-08-31 13:40:00,35.96,35.96,35.91,35.92,18000.0,19.1842,19.1842,19.1575,19.1628,18000.0
2006-08-31 13:45:00,35.92,35.93,35.9,35.91,19700.0,19.1628,19.1682,19.1522,19.1575,19700.0
2006-08-31 13:50:00,35.91,35.93,35.91,35.92,7400.0,19.1575,19.1682,19.1575,19.1628,7400.0
2006-08-31 13:55:00,35.92,35.94,35.92,35.94,4500.0,19.1628,19.1735,19.1628,19.1735,4500.0
2006-08-31 14:00:00,35.95,35.98,35.95,35.96,12700.0,19.1788,19.1948,19.1788,19.1842,12700.0
2006-08-31 14:05:00,35.96,35.96,35.95,35.96,3000.0,19.1842,19.1842,19.1788,19.1842,3000.0
2006-08-31 14:10:00,35.95,35.96,35.94,35.94,6200.0,19.1788,19.1842,19.1735,19.1735,6200.0
2006-08-31 14:15:00,35.94,35.94,35.92,35.92,8300.0,19.1735,19.1735,19.1628,19.1628,8300.0
2006-08-31 14:20:00,35.93,35.93,35.92,35.93,9800.0,19.1682,19.1682,19.1628,19.1682,9800.0
2006-08-31 14:25:00,35.92,35.95,35.89,35.93,20900.0,19.1628,19.1788,19.1468,19.1682,20900.0
2006-08-31 14:30:00,35.93,35.94,35.9,35.91,8100.0,19.1682,19.1735,19.1522,19.1575,8100.0
2006-08-31 14:35:00,35.91,35.92,35.88,35.91,20400.0,19.1575,19.1628,19.1415,19.1575,20400.0
2006-08-31 14:40:00,35.93,35.96,35.9,35.95,13500.0,19.1682,19.1842,19.1522,19.1788,13500.0
2006-08-31 14:45:00,35.95,35.95,35.9,35.91,13500.0,19.1788,19.1788,19.1522,19.1575,13500.0
2006-08-31 14:50:00,35.92,35.98,35.92,35.97,14600.0,19.1628,19.1948,19.1628,19.1895,14600.0
2006-08-31 14:55:00,35.97,35.97,35.95,35.96,11300.0,19.1895,19.1895,19.1788,19.1842,11300.0
2006-08-31 15:00:00,35.95,35.97,35.95,35.96,14400.0,19.1788,19.1895,19.1788,19.1842,14400.0
2006-08-31 15:05:00,35.97,35.97,35.94,35.94,11300.0,19.1895,19.1895,19.1735,19.1735,11300.0
2006-08-31 15:10:00,35.95,36.04,35.93,35.98,30000.0,19.1788,19.2269,19.1682,19.1948,30000.0
2006-08-31 15:15:00,35.97,36.01,35.97,35.99,11400.0,19.1895,19.2108,19.1895,19.2002,11400.0
2006-08-31 15:20:00,35.99,36.01,35.96,36.0,17700.0,19.2002,19.2108,19.1842,19.2055,17700.0
2006-08-31 15:25:00,36.0,36.0,35.97,35.98,8800.0,19.2055,19.2055,19.1895,19.1948,8800.0
2006-08-31 15:30:00,35.97,35.97,35.9,35.9,22300.0,19.1895,19.1895,19.1522,19.1522,22300.0
2006-08-31 15:35:00,35.91,35.92,35.9,35.91,13800.0,19.1575,19.1628,19.1522,19.1575,13800.0
2006-08-31 15:40:00,35.91,35.91,35.89,35.9,14000.0,19.1575,19.1575,19.1468,19.1522,14000.0
2006-08-31 15:45:00,35.89,35.9,35.88,35.88,29700.0,19.1468,19.1522,19.1415,19.1415,29700.0
2006-08-31 15:50:00,35.88,35.9,35.88,35.9,21600.0,19.1415,19.1522,19.1415,19.1522,21600.0
2006-08-31 15:55:00,35.9,35.93,35.88,35.88,43100.0,19.1522,19.1682,19.1415,19.1415,43100.0
2006-09-01 09:30:00,36.22,36.27,35.53,35.87,90300.0,19.3229,19.3496,18.9548,19.1362,90300.0
2006-09-01 09:35:00,35.92,36.16,35.85,36.16,10000.0,19.1628,19.2909,19.1255,19.2909,10000.0
2006-09-01 09:40:00,36.16,36.2,36.05,36.08,17900.0,19.2909,19.3122,19.2322,19.2482,17900.0
2006-09-01 09:45:00,36.08,36.26,36.08,36.2,14500.0,19.2482,19.3442,19.2482,19.3122,14500.0
2006-09-01 09:50:00,36.2,36.35,36.19,36.35,17000.0,19.3122,19.3922,19.3069,19.3922,17000.0
2006-09-01 09:55:00,36.35,36.35,36.21,36.21,11500.0,19.3922,19.3922,19.3175,19.3175,11500.0
2006-09-01 10:00:00,36.2,36.21,36.01,36.06,22100.0,19.3122,19.3175,19.2108,19.2375,22100.0
2006-09-01 10:05:00,36.06,36.1,36.01,36.1,12800.0,19.2375,19.2589,19.2108,19.2589,12800.0
2006-09-01 10:10:00,36.11,36.11,36.01,36.02,18600.0,19.2642,19.2642,19.2108,19.2162,18600.0
2006-09-01 10:15:00,36.07,36.11,36.02,36.11,12800.0,19.2429,19.2642,19.2162,19.2642,12800.0
2006-09-01 10:20:00,36.11,36.12,36.05,36.08,10500.0,19.2642,19.2695,19.2322,19.2482,10500.0
2006-09-01 10:25:00,36.08,36.08,36.03,36.08,11000.0,19.2482,19.2482,19.2215,19.2482,11000.0
2006-09-01 10:30:00,36.11,36.15,36.1,36.13,9900.0,19.2642,19.2855,19.2589,19.2749,9900.0
2006-09-01 10:35:00,36.13,36.18,36.09,36.18,10300.0,19.2749,19.3015,19.2535,19.3015,10300.0
2006-09-01 10:40:00,36.18,36.18,36.13,36.14,7700.0,19.3015,19.3015,19.2749,19.2802,7700.0
2006-09-01 10:45:00,36.15,36.15,36.06,36.1,23800.0,19.2855,19.2855,19.2375,19.2589,23800.0
2006-09-01 10:50:00,36.11,36.24,36.11,36.14,13700.0,19.2642,19.3335,19.2642,19.2802,13700.0
2006-09-01 10:55:00,36.15,36.15,36.08,36.09,10800.0,19.2855,19.2855,19.2482,19.2535,10800.0
2006-09-01 11:00:00,36.08,36.15,36.08,36.13,11600.0,19.2482,19.2855,19.2482,19.2749,11600.0
2006-09-01 11:05:00,36.15,36.15,36.07,36.08,12500.0,19.2855,19.2855,19.2429,19.2482,12500.0
2006-09-01 11:10:00,36.07,36.12,36.06,36.08,7300.0,19.2429,19.2695,19.2375,19.2482,7300.0
2006-09-01 11:15:00,36.08,36.09,36.03,36.03,4400.0,19.2482,19.2535,19.2215,19.2215,4400.0
2006-09-01 11:20:00,36.05,36.1,36.02,36.1,7000.0,19.2322,19.2589,19.2162,19.2589,7000.0
2006-09-01 11:25:00,36.08,36.11,36.08,36.1,4700.0,19.2482,19.2642,19.2482,19.2589,4700.0
2006-09-01 11:30:00,36.09,36.12,36.08,36.08,6100.0,19.2535,19.2695,19.2482,19.2482,6100.0
2006-09-01 11:35:00,36.07,36.08,36.07,36.07,6500.0,19.2429,19.2482,19.2429,19.2429,6500.0
2006-09-01 11:40:00,36.06,36.12,36.05,36.06,19500.0,19.2375,19.2695,19.2322,19.2375,19500.0
2006-09-01 11:45:00,36.06,36.09,36.05,36.08,10800.0,19.2375,19.2535,19.2322,19.2482,10800.0
2006-09-01 11:50:00,36.09,36.17,36.09,36.16,12000.0,19.2535,19.2962,19.2535,19.2909,12000.0
2006-09-01 11:55:00,36.16,36.2,36.16,36.17,5000.0,19.2909,19.3122,19.2909,19.2962,5000.0
2006-09-01 12:00:00,36.17,36.18,36.16,36.16,5300.0,19.2962,19.3015,19.2909,19.2909,5300.0
2006-09-01 12:05:00,36.16,36.19,36.15,36.17,11200.0,19.2909,19.3069,19.2855,19.2962,11200.0
2006-09-01 12:10:00,36.18,36.19,36.17,36.18,4400.0,19.3015,19.3069,19.2962,19.3015,4400.0
2006-09-01 12:15:00,36.18,36.19,36.16,36.17,12100.0,19.3015,19.3069,19.2909,19.2962,12100.0
2006-09-01 12:20:00,36.17,36.22,36.17,36.21,17500.0,19.2962,19.3229,19.2962,19.3175,17500.0
2006-09-01 12:25:00,36.2,36.22,36.19,36.2,8300.0,19.3122,19.3229,19.3069,19.3122,8300.0
2006-09-01 12:30:00,36.21,36.25,36.21,36.25,11300.0,19.3175,19.3389,19.3175,19.3389,11300.0
2006-09-01 12:35:00,36.27,36.27,36.25,36.25,3000.0,19.3496,19.3496,19.3389,19.3389,3000.0
2006-09-01 12:40:00,36.25,36.26,36.23,36.23,3500.0,19.3389,19.3442,19.3282,19.3282,3500.0
2006-09-01 12:45:00,36.23,36.24,36.23,36.23,1900.0,19.3282,19.3335,19.3282,19.3282,1900.0
2006-09-01 12:50:00,36.23,36.24,36.22,36.22,1900.0,19.3282,19.3335,19.3229,19.3229,1900.0
2006-09-01 12:55:00,36.22,36.24,36.22,36.23,4500.0,19.3229,19.3335,19.3229,19.3282,4500.0
2006-09-01 13:00:00,36.23,36.24,36.23,36.23,2400.0,19.3282,19.3335,19.3282,19.3282,2400.0
2006-09-01 13:05:00,36.22,36.24,36.22,36.22,5200.0,19.3229,19.3335,19.3229,19.3229,5200.0
2006-09-01 13:10:00,36.22,36.23,36.18,36.22,17100.0,19.3229,19.3282,19.3015,19.3229,17100.0
2006-09-01 13:15:00,36.22,36.23,36.22,36.22,3500.0,19.3229,19.3282,19.3229,19.3229,3500.0
2006-09-01 13:20:00,36.22,36.23,36.22,36.23,5400.0,19.3229,19.3282,19.3229,19.3282,5400.0
2006-09-01 13:25:00,36.23,36.24,36.22,36.24,5900.0,19.3282,19.3335,19.3229,19.3335,5900.0
2006-09-01 13:30:00,36.24,36.25,36.23,36.25,20500.0,19.3335,19.3389,19.3282,19.3389,20500.0
2006-09-01 13:35:00,36.25,36.25,36.23,36.25,2000.0,19.3389,19.3389,19.3282,19.3389,2000.0
2006-09-01 13:40:00,36.24,36.24,36.22,36.22,10200.0,19.3335,19.3335,19.3229,19.3229,10200.0
2006-09-01 13:45:00,36.23,36.24,36.22,36.23,9800.0,19.3282,19.3335,19.3229,19.3282,9800.0
2006-09-01 13:50:00,36.24,36.24,36.22,36.22,4300.0,19.3335,19.3335,19.3229,19.3229,4300.0
2006-09-01 13:55:00,36.23,36.23,36.22,36.22,2200.0,19.3282,19.3282,19.3229,19.3229,2200.0
2006-09-01 14:00:00,36.22,36.23,36.22,36.22,15700.0,19.3229,19.3282,19.3229,19.3229,15700.0
2006-09-01 14:05:00,36.23,36.24,36.22,36.24,14300.0,19.3282,19.3335,19.3229,19.3335,14300.0
2006-09-01 14:10:00,36.23,36.24,36.23,36.23,3600.0,19.3282,19.3335,19.3282,19.3282,3600.0
2006-09-01 14:15:00,36.24,36.24,36.23,36.23,5300.0,19.3335,19.3335,19.3282,19.3282,5300.0
2006-09-01 14:20:00,36.23,36.24,36.23,36.24,2700.0,19.3282,19.3335,19.3282,19.3335,2700.0
2006-09-01 14:25:00,36.24,36.24,36.23,36.23,2200.0,19.3335,19.3335,19.3282,19.3282,2200.0
2006-09-01 14:30:00,36.23,36.24,36.21,36.22,17100.0,19.3282,19.3335,19.3175,19.3229,17100.0
2006-09-01 14:35:00,36.22,36.23,36.12,36.16,25800.0,19.3229,19.3282,19.2695,19.2909,25800.0
2006-09-01 14:40:00,36.16,36.17,36.16,36.17,4700.0,19.2909,19.2962,19.2909,19.2962,4700.0
2006-09-01 14:45:00,36.17,36.25,36.16,36.18,15700.0,19.2962,19.3389,19.2909,19.3015,15700.0
2006-09-01 14:50:00,36.17,36.17,36.14,36.14,5900.0,19.2962,19.2962,19.2802,19.2802,5900.0
2006-09-01 14:55:00,36.15,36.17,36.15,36.16,6400.0,19.2855,19.2962,19.2855,19.2909,6400.0
2006-09-01 15:00:00,36.17,36.2,36.17,36.19,6000.0,19.2962,19.3122,19.2962,19.3069,6000.0
2006-09-01 15:05:00,36.19,36.2,36.19,36.19,7300.0,19.3069,19.3122,19.3069,19.3069,7300.0
2006-09-01 15:10:00,36.19,36.2,36.18,36.19,6500.0,19.3069,19.3122,19.3015,19.3069,6500.0
2006-09-01 15:15:00,36.19,36.19,36.18,36.18,3600.0,19.3069,19.3069,19.3015,19.3015,3600.0
2006-09-01 15:20:00,36.19,36.19,36.16,36.17,9400.0,19.3069,19.3069,19.2909,19.2962,9400.0
2006-09-01 15:25:00,36.17,36.19,36.17,36.17,8400.0,19.2962,19.3069,19.2962,19.2962,8400.0
2006-09-01 15:30:00,36.17,36.2,36.17,36.19,11100.0,19.2962,19.3122,19.2962,19.3069,11100.0
2006-09-01 15:35:00,36.19,36.2,36.19,36.19,12800.0,19.3069,19.3122,19.3069,19.3069,12800.0
2006-09-01 15:40:00,36.2,36.21,36.19,36.2,17600.0,19.3122,19.3175,19.3069,19.3122,17600.0
2006-09-01 15:45:00,36.21,36.21,36.2,36.21,16500.0,19.3175,19.3175,19.3122,19.3175,16500.0
2006-09-01 15:50:00,36.21,36.21,36.17,36.18,12500.0,19.3175,19.3175,19.2962,19.3015,12500.0
2006-09-01 15:55:00,36.17,36.19,36.14,36.14,48300.0,19.2962,19.3069,19.2802,19.2802,48300.0
2006-09-05 09:30:00,36.04,36.19,36.01,36.05,34400.0,19.2269,19.3069,19.2108,19.2322,34400.0
2006-09-05 09:35:00,36.05,36.06,35.85,35.9,18600.0,19.2322,19.2375,19.1255,19.1522,18600.0
2006-09-05 09:40:00,35.9,35.91,35.78,35.91,23900.0,19.1522,19.1575,19.0881,19.1575,23900.0
2006-09-05 09:45:00,35.88,35.88,35.8,35.8,14300.0,19.1415,19.1415,19.0988,19.0988,14300.0
2006-09-05 09:50:00,35.81,35.87,35.81,35.83,18600.0,19.1041,19.1362,19.1041,19.1148,18600.0
2006-09-05 09:55:00,35.84,35.92,35.84,35.86,8300.0,19.1202,19.1628,19.1202,19.1308,8300.0
2006-09-05 10:00:00,35.87,35.92,35.83,35.9,17100.0,19.1362,19.1628,19.1148,19.1522,17100.0
2006-09-05 10:05:00,35.91,36.06,35.9,35.93,18600.0,19.1575,19.2375,19.1522,19.1682,18600.0
2006-09-05 10:10:00,35.93,35.93,35.83,35.91,13000.0,19.1682,19.1682,19.1148,19.1575,13000.0
2006-09-05 10:15:00,35.91,35.99,35.88,35.96,11200.0,19.1575,19.2002,19.1415,19.1842,11200.0
2006-09-05 10:20:00,35.96,36.01,35.88,35.94,9300.0,19.1842,19.2108,19.1415,19.1735,9300.0
2006-09-05 10:25:00,35.92,35.95,35.84,35.87,9000.0,19.1628,19.1788,19.1202,19.1362,9000.0
2006-09-05 10:30:00,35.86,35.86,35.82,35.84,13800.0,19.1308,19.1308,19.1095,19.1202,13800.0
2006-09-05 10:35:00,35.84,35.9,35.8,35.82,24900.0,19.1202,19.1522,19.0988,19.1095,24900.0
2006-09-05 10:40:00,35.81,35.82,35.75,35.82,18200.0,19.1041,19.1095,19.0721,19.1095,18200.0
2006-09-05 10:45:00,35.85,35.87,35.8,35.82,7200.0,19.1255,19.1362,19.0988,19.1095,7200.0
2006-09-05 10:50:00,35.82,35.86,35.81,35.82,5900.0,19.1095,19.1308,19.1041,19.1095,5900.0
2006-09-05 10:55:00,35.81,35.82,35.81,35.82,4900.0,19.1041,19.1095,19.1041,19.1095,4900.0
2006-09-05 11:00:00,35.82,35.9,35.81,35.9,11600.0,19.1095,19.1522,19.1041,19.1522,11600.0
2006-09-05 11:05:00,35.9,35.92,35.88,35.88,10800.0,19.1522,19.1628,19.1415,19.1415,10800.0
2006-09-05 11:10:00,35.88,35.93,35.88,35.92,13300.0,19.1415,19.1682,19.1415,19.1628,13300.0
2006-09-05 11:15:00,35.91,35.92,35.9,35.91,3500.0,19.1575,19.1628,19.1522,19.1575,3500.0
2006-09-05 11:20:00,35.9,35.91,35.9,35.91,1700.0,19.1522,19.1575,19.1522,19.1575,1700.0
2006-09-05 11:25:00,35.91,35.97,35.91,35.97,7900.0,19.1575,19.1895,19.1575,19.1895,7900.0
2006-09-05 11:30:00,35.96,35.99,35.96,35.97,5000.0,19.1842,19.2002,19.1842,19.1895,5000.0
2006-09-05 11:35:00,35.97,35.99,35.97,35.97,5100.0,19.1895,19.2002,19.1895,19.1895,5100.0
2006-09-05 11:40:00,35.98,35.99,35.96,35.99,4700.0,19.1948,19.2002,19.1842,19.2002,4700.0
2006-09-05 11:45:00,35.99,36.08,35.98,36.07,30400.0,19.2002,19.2482,19.1948,19.2429,30400.0
2006-09-05 11:50:00,36.07,36.08,36.03,36.08,5000.0,19.2429,19.2482,19.2215,19.2482,5000.0
2006-09-05 11:55:00,36.07,36.07,36.05,36.07,6000.0,19.2429,19.2429,19.2322,19.2429,6000.0
2006-09-05 12:00:00,36.06,36.08,36.01,36.01,11300.0,19.2375,19.2482,19.2108,19.2108,11300.0
2006-09-05 12:05:00,36.02,36.02,35.99,36.01,13400.0,19.2162,19.2162,19.2002,19.2108,13400.0
2006-09-05 12:10:00,36.02,36.08,36.0,36.04,16200.0,19.2162,19.2482,19.2055,19.2269,16200.0
2006-09-05 12:15:00,36.03,36.03,36.01,36.01,5300.0,19.2215,19.2215,19.2108,19.2108,5300.0
2006-09-05 12:20:00,36.02,36.03,36.01,36.02,3000.0,19.2162,19.2215,19.2108,19.2162,3000.0
2006-09-05 12:25:00,36.01,36.04,36.01,36.03,5200.0,19.2108,19.2269,19.2108,19.2215,5200.0
2006-09-05 12:30:00,36.03,36.03,36.02,36.03,1400.0,19.2215,19.2215,19.2162,19.2215,1400.0
2006-09-05 12:35:00,36.03,36.04,35.97,35.99,7600.0,19.2215,19.2269,19.1895,19.2002,7600.0
2006-09-05 12:40:00,35.98,36.02,35.98,36.02,3900.0,19.1948,19.2162,19.1948,19.2162,3900.0
2006-09-05 12:45:00,36.03,36.04,36.03,36.04,5000.0,19.2215,19.2269,19.2215,19.2269,5000.0
2006-09-05 12:50:00,36.04,36.04,36.01,36.03,7500.0,19.2269,19.2269,19.2108,19.2215,7500.0
2006-09-05 12:55:00,36.03,36.03,36.02,36.02,200.0,19.2215,19.2215,19.2162,19.2162,200.0
2006-09-05 13:00:00,36.03,36.03,36.02,36.03,1000.0,19.2215,19.2215,19.2162,19.2215,1000.0
2006-09-05 13:05:00,36.02,36.02,35.97,35.97,5700.0,19.2162,19.2162,19.1895,19.1895,5700.0
2006-09-05 13:10:00,35.97,36.01,35.97,36.0,6200.0,19.1895,19.2108,19.1895,19.2055,6200.0
2006-09-05 13:15:00,36.0,36.01,36.0,36.01,1800.0,19.2055,19.2108,19.2055,19.2108,1800.0
2006-09-05 13:20:00,36.01,36.03,36.01,36.03,3900.0,19.2108,19.2215,19.2108,19.2215,3900.0
2006-09-05 13:25:00,36.03,36.03,36.02,36.03,3600.0,19.2215,19.2215,19.2162,19.2215,3600.0
2006-09-05 13:30:00,36.03,36.03,35.98,35.98,8200.0,19.2215,19.2215,19.1948,19.1948,8200.0
2006-09-05 13:35:00,35.99,36.0,35.92,35.93,9800.0,19.2002,19.2055,19.1628,19.1682,9800.0
2006-09-05 13:40:00,35.94,35.94,35.93,35.93,6500.0,19.1735,19.1735,19.1682,19.1682,6500.0
2006-09-05 13:45:00,35.94,35.94,35.89,35.9,7100.0,19.1735,19.1735,19.1468,19.1522,7100.0
2006-09-05 13:50:00,35.9,35.9,35.87,35.87,4500.0,19.1522,19.1522,19.1362,19.1362,4500.0
2006-09-05 13:55:00,35.87,35.9,35.87,35.9,7800.0,19.1362,19.1522,19.1362,19.1522,7800.0
2006-09-05 14:00:00,35.9,35.91,35.9,35.9,2000.0,19.1522,19.1575,19.1522,19.1522,2000.0
2006-09-05 14:05:00,35.9,36.0,35.9,35.99,14300.0,19.1522,19.2055,19.1522,19.2002,14300.0
2006-09-05 14:10:00,36.0,36.02,35.98,35.98,4300.0,19.2055,19.2162,19.1948,19.1948,4300.0
2006-09-05 14:15:00,35.99,35.99,35.97,35.98,7100.0,19.2002,19.2002,19.1895,19.1948,7100.0
2006-09-05 14:20:00,35.97,35.97,35.93,35.94,6200.0,19.1895,19.1895,19.1682,19.1735,6200.0
2006-09-05 14:25:00,35.94,35.95,35.92,35.92,5900.0,19.1735,19.1788,19.1628,19.1628,5900.0
2006-09-05 14:30:00,35.92,35.92,35.9,35.9,6700.0,19.1628,19.1628,19.1522,19.1522,6700.0
2006-09-05 14:35:00,35.91,35.91,35.88,35.89,13300.0,19.1575,19.1575,19.1415,19.1468,13300.0
2006-09-05 14:40:00,35.89,35.95,35.89,35.95,5600.0,19.1468,19.1788,19.1468,19.1788,5600.0
2006-09-05 14:45:00,35.94,35.98,35.9,35.97,7900.0,19.1735,19.1948,19.1522,19.1895,7900.0
2006-09-05 14:50:00,35.98,36.0,35.97,35.97,16700.0,19.1948,19.2055,19.1895,19.1895,16700.0
2006-09-05 14:55:00,35.98,36.0,35.98,36.0,4100.0,19.1948,19.2055,19.1948,19.2055,4100.0
2006-09-05 15:00:00,35.99,35.99,35.89,35.89,35000.0,19.2002,19.2002,19.1468,19.1468,35000.0
2006-09-05 15:05:00,35.9,35.91,35.9,35.91,18400.0,19.1522,19.1575,19.1522,19.1575,18400.0
2006-09-05 15:10:00,35.9,35.93,35.9,35.93,5400.0,19.1522,19.1682,19.1522,19.1682,5400.0
2006-09-05 15:15:00,35.92,35.95,35.92,35.93,8000.0,19.1628,19.1788,19.1628,19.1682,8000.0
2006-09-05 15:20:00,35.93,35.94,35.91,35.92,9200.0,19.1682,19.1735,19.1575,19.1628,9200.0
2006-09-05 15:25:00,35.91,35.93,35.9,35.9,22100.0,19.1575,19.1682,19.1522,19.1522,22100.0
2006-09-05 15:30:00,35.91,35.91,35.86,35.89,21800.0,19.1575,19.1575,19.1308,19.1468,21800.0
2006-09-05 15:35:00,35.89,35.94,35.88,35.93,10500.0,19.1468,19.1735,19.1415,19.1682,10500.0
2006-09-05 15:40:00,35.94,35.99,35.92,35.99,14100.0,19.1735,19.2002,19.1628,19.2002,14100.0
2006-09-05 15:45:00,35.99,36.04,35.98,35.99,23200.0,19.2002,19.2269,19.1948,19.2002,23200.0
2006-09-05 15:50:00,36.0,36.0,35.94,35.98,27300.0,19.2055,19.2055,19.1735,19.1948,27300.0
2006-09-05 15:55:00,35.98,35.99,35.91,35.92,46700.0,19.1948,19.2002,19.1575,19.1628,46700.0
2006-09-06 09:30:00,35.72,35.83,35.7,35.75,34400.0,19.0561,19.1148,19.0455,19.0721,34400.0
2006-09-06 09:35:00,35.75,35.79,35.73,35.78,8000.0,19.0721,19.0935,19.0615,19.0881,8000.0
2006-09-06 09:40:00,35.79,35.82,35.78,35.8,5800.0,19.0935,19.1095,19.0881,19.0988,5800.0
2006-09-06 09:45:00,35.79,35.8,35.69,35.75,21600.0,19.0935,19.0988,19.0401,19.0721,21600.0
2006-09-06 09:50:00,35.75,35.81,35.73,35.79,9400.0,19.0721,19.1041,19.0615,19.0935,9400.0
2006-09-06 09:55:00,35.79,35.8,35.75,35.79,6800.0,19.0935,19.0988,19.0721,19.0935,6800.0
2006-09-06 10:00:00,35.79,35.83,35.78,35.81,10600.0,19.0935,19.1148,19.0881,19.1041,10600.0
2006-09-06 10:05:00,35.81,35.81,35.71,35.77,17500.0,19.1041,19.1041,19.0508,19.0828,17500.0
2006-09-06 10:10:00,35.77,35.78,35.76,35.78,6700.0,19.0828,19.0881,19.0775,19.0881,6700.0
2006-09-06 10:15:00,35.78,35.79,35.76,35.78,11500.0,19.0881,19.0935,19.0775,19.0881,11500.0
2006-09-06 10:20:00,35.77,35.79,35.74,35.78,5200.0,19.0828,19.0935,19.0668,19.0881,5200.0
2006-09-06 10:25:00,35.77,35.77,35.74,35.76,5900.0,19.0828,19.0828,19.0668,19.0775,5900.0
2006-09-06 10:30:00,35.75,35.75,35.67,35.67,12800.0,19.0721,19.0721,19.0295,19.0295,12800.0
2006-09-06 10:35:00,35.66,35.7,35.65,35.69,7700.0,19.0241,19.0455,19.0188,19.0401,7700.0
2006-09-06 10:40:00,35.67,35.67,35.57,35.58,8300.0,19.0295,19.0295,18.9761,18.9814,8300.0
2006-09-06 10:45:00,35.59,35.6,35.47,35.47,20700.0,18.9868,18.9921,18.9228,18.9228,20700.0
2006-09-06 10:50:00,35.47,35.55,35.45,35.53,51000.0,18.9228,18.9654,18.9121,18.9548,51000.0
2006-09-06 10:55:00,35.55,35.55,35.46,35.46,10300.0,18.9654,18.9654,18.9174,18.9174,10300.0
2006-09-06 11:00:00,35.46,35.48,35.43,35.44,16900.0,18.9174,18.9281,18.9014,18.9068,16900.0
2006-09-06 11:05:00,35.44,35.49,35.42,35.48,15300.0,18.9068,18.9334,18.8961,18.9281,15300.0
2006-09-06 11:10:00,35.47,35.5,35.42,35.42,12700.0,18.9228,18.9388,18.8961,18.8961,12700.0
2006-09-06 11:15:00,35.42,35.42,35.4,35.41,4600.0,18.8961,18.8961,18.8854,18.8908,4600.0
2006-09-06 11:20:00,35.41,35.42,35.4,35.41,13300.0,18.8908,18.8961,18.8854,18.8908,13300.0
2006-09-06 11:25:00,35.41,35.43,35.41,35.42,6700.0,18.8908,18.9014,18.8908,18.8961,6700.0
2006-09-06 11:30:00,35.42,35.43,35.36,35.36,12100.0,18.8961,18.9014,18.8641,18.8641,12100.0
2006-09-06 11:35:00,35.36,35.41,35.32,35.37,16300.0,18.8641,18.8908,18.8427,18.8694,16300.0
2006-09-06 11:40:00,35.37,35.37,35.33,35.34,13100.0,18.8694,18.8694,18.8481,18.8534,13100.0
2006-09-06 11:45:00,35.33,35.34,35.31,35.32,10100.0,18.8481,18.8534,18.8374,18.8427,10100.0
2006-09-06 11:50:00,35.32,35.33,35.32,35.33,11300.0,18.8427,18.8481,18.8427,18.8481,11300.0
2006-09-06 11:55:00,35.32,35.34,35.32,35.34,9500.0,18.8427,18.8534,18.8427,18.8534,9500.0
2006-09-06 12:00:00,35.33,35.35,35.32,35.32,22600.0,18.8481,18.8587,18.8427,18.8427,22600.0
2006-09-06 12:05:00,35.34,35.37,35.33,35.36,6800.0,18.8534,18.8694,18.8481,18.8641,6800.0
2006-09-06 12:10:00,35.36,35.37,35.32,35.32,7300.0,18.8641,18.8694,18.8427,18.8427,7300.0
2006-09-06 12:15:00,35.33,35.33,35.32,35.33,9800.0,18.8481,18.8481,18.8427,18.8481,9800.0
2006-09-06 12:20:00,35.32,35.33,35.3,35.32,4000.0,18.8427,18.8481,18.8321,18.8427,4000.0
2006-09-06 12:25:00,35.32,35.32,35.31,35.32,5100.0,18.8427,18.8427,18.8374,18.8427,5100.0
2006-09-06 12:30:00,35.31,35.33,35.31,35.33,7500.0,18.8374,18.8481,18.8374,18.8481,7500.0
2006-09-06 12:35:00,35.33,35.33,35.31,35.31,11900.0,18.8481,18.8481,18.8374,18.8374,11900.0
2006-09-06 12:40:00,35.32,35.32,35.31,35.31,3700.0,18.8427,18.8427,18.8374,18.8374,3700.0
2006-09-06 12:45:00,35.32,35.32,35.31,35.32,4600.0,18.8427,18.8427,18.8374,18.8427,4600.0
2006-09-06 12:50:00,35.32,35.34,35.31,35.32,22500.0,18.8427,18.8534,18.8374,18.8427,22500.0
2006-09-06 12:55:00,35.32,35.32,35.31,35.32,18600.0,18.8427,18.8427,18.8374,18.8427,18600.0
2006-09-06 13:00:00,35.32,35.32,35.24,35.24,45500.0,18.8427,18.8427,18.8001,18.8001,45500.0
2006-09-06 13:05:00,35.24,35.24,35.17,35.2,59400.0,18.8001,18.8001,18.7627,18.7787,59400.0
2006-09-06 13:10:00,35.2,35.25,35.18,35.25,29500.0,18.7787,18.8054,18.7681,18.8054,29500.0
2006-09-06 13:15:00,35.24,35.25,35.24,35.25,4200.0,18.8001,18.8054,18.8001,18.8054,4200.0
2006-09-06 13:20:00,35.25,35.25,35.24,35.24,3300.0,18.8054,18.8054,18.8001,18.8001,3300.0
2006-09-06 13:25:00,35.25,35.27,35.24,35.26,26600.0,18.8054,18.8161,18.8001,18.8107,26600.0
2006-09-06 13:30:00,35.26,35.36,35.26,35.36,23900.0,18.8107,18.8641,18.8107,18.8641,23900.0
2006-09-06 13:35:00,35.36,35.44,35.36,35.42,34000.0,18.8641,18.9068,18.8641,18.8961,34000.0
2006-09-06 13:40:00,35.43,35.44,35.42,35.43,13200.0,18.9014,18.9068,18.8961,18.9014,13200.0
2006-09-06 13:45:00,35.43,35.43,35.41,35.42,9000.0,18.9014,18.9014,18.8908,18.8961,9000.0
2006-09-06 13:50:00,35.43,35.43,35.35,35.36,18500.0,18.9014,18.9014,18.8587,18.8641,18500.0
2006-09-06 13:55:00,35.35,35.37,35.3,35.37,14700.0,18.8587,18.8694,18.8321,18.8694,14700.0
2006-09-06 14:00:00,35.39,35.41,35.26,35.34,29700.0,18.8801,18.8908,18.8107,18.8534,29700.0
2006-09-06 14:05:00,35.34,35.36,35.31,35.35,12700.0,18.8534,18.8641,18.8374,18.8587,12700.0
2006-09-06 14:10:00,35.35,35.36,35.26,35.27,12800.0,18.8587,18.8641,18.8107,18.8161,12800.0
2006-09-06 14:15:00,35.26,35.29,35.26,35.28,6500.0,18.8107,18.8267,18.8107,18.8214,6500.0
2006-09-06 14:20:00,35.29,35.34,35.29,35.33,4100.0,18.8267,18.8534,18.8267,18.8481,4100.0
2006-09-06 14:25:00,35.33,35.37,35.33,35.36,5100.0,18.8481,18.8694,18.8481,18.8641,5100.0
2006-09-06 14:30:00,35.36,35.39,35.34,35.38,6400.0,18.8641,18.8801,18.8534,18.8747,6400.0
2006-09-06 14:35:00,35.37,35.39,35.34,35.34,14000.0,18.8694,18.8801,18.8534,18.8534,14000.0
2006-09-06 14:40:00,35.34,35.39,35.31,35.37,12800.0,18.8534,18.8801,18.8374,18.8694,12800.0
2006-09-06 14:45:00,35.38,35.41,35.37,35.39,14000.0,18.8747,18.8908,18.8694,18.8801,14000.0
2006-09-06 14:50:00,35.38,35.39,35.33,35.36,11800.0,18.8747,18.8801,18.8481,18.8641,11800.0
2006-09-06 14:55:00,35.36,35.37,35.25,35.27,16000.0,18.8641,18.8694,18.8054,18.8161,16000.0
2006-09-06 15:00:00,35.28,35.28,35.16,35.16,40100.0,18.8214,18.8214,18.7574,18.7574,40100.0
2006-09-06 15:05:00,35.15,35.21,35.12,35.19,51600.0,18.752,18.7841,18.736,18.7734,51600.0
2006-09-06 15:10:00,35.19,35.25,35.18,35.21,21800.0,18.7734,18.8054,18.7681,18.7841,21800.0
2006-09-06 15:15:00,35.22,35.22,35.17,35.18,24500.0,18.7894,18.7894,18.7627,18.7681,24500.0
2006-09-06 15:20:00,35.18,35.18,35.13,35.15,35100.0,18.7681,18.7681,18.7414,18.752,35100.0
2006-09-06 15:25:00,35.15,35.15,35.09,35.1,51600.0,18.752,18.752,18.72,18.7254,51600.0
2006-09-06 15:30:00,35.11,35.14,35.1,35.13,29100.0,18.7307,18.7467,18.7254,18.7414,29100.0
2006-09-06 15:35:00,35.14,35.24,35.13,35.21,73900.0,18.7467,18.8001,18.7414,18.7841,73900.0
2006-09-06 15:40:00,35.2,35.31,35.18,35.3,56200.0,18.7787,18.8374,18.7681,18.8321,56200.0
2006-09-06 15:45:00,35.31,35.36,35.3,35.36,54700.0,18.8374,18.8641,18.8321,18.8641,54700.0
2006-09-06 15:50:00,35.36,35.38,35.28,35.31,80100.0,18.8641,18.8747,18.8214,18.8374,80100.0
2006-09-06 15:55:00,35.31,35.31,35.24,35.24,70200.0,18.8374,18.8374,18.8001,18.8001,70200.0
2006-09-07 09:30:00,35.35,35.35,35.08,35.19,38500.0,18.8587,18.8587,18.7147,18.7734,38500.0
2006-09-07 09:35:00,35.19,35.33,35.19,35.3,12800.0,18.7734,18.8481,18.7734,18.8321,12800.0
2006-09-07 09:40:00,35.31,35.4,35.25,35.28,21900.0,18.8374,18.8854,18.8054,18.8214,21900.0
2006-09-07 09:45:00,35.27,35.34,35.18,35.25,19900.0,18.8161,18.8534,18.7681,18.8054,19900.0
2006-09-07 09:50:00,35.25,35.26,35.2,35.25,8500.0,18.8054,18.8107,18.7787,18.8054,8500.0
2006-09-07 09:55:00,35.25,35.28,35.22,35.28,12000.0,18.8054,18.8214,18.7894,18.8214,12000.0
2006-09-07 10:00:00,35.28,35.29,35.17,35.17,17400.0,18.8214,18.8267,18.7627,18.7627,17400.0
2006-09-07 10:05:00,35.17,35.28,35.17,35.27,27200.0,18.7627,18.8214,18.7627,18.8161,27200.0
2006-09-07 10:10:00,35.28,35.29,35.19,35.2,16000.0,18.8214,18.8267,18.7734,18.7787,16000.0
2006-09-07 10:15:00,35.2,35.23,35.11,35.11,76000.0,18.7787,18.7947,18.7307,18.7307,76000.0
2006-09-07 10:20:00,35.11,35.13,35.07,35.1,43500.0,18.7307,18.7414,18.7094,18.7254,43500.0
2006-09-07 10:25:00,35.09,35.1,35.05,35.05,13100.0,18.72,18.7254,18.6987,18.6987,13100.0
2006-09-07 10:30:00,35.05,35.05,35.01,35.02,32200.0,18.6987,18.6987,18.6774,18.6827,32200.0
2006-09-07 10:35:00,35.01,35.09,34.97,35.06,74300.0,18.6774,18.72,18.656,18.704,74300.0
2006-09-07 10:40:00,35.02,35.02,34.92,34.97,36800.0,18.6827,18.6827,18.6293,18.656,36800.0
2006-09-07 10:45:00,34.99,34.99,34.88,34.88,19000.0,18.6667,18.6667,18.608,18.608,19000.0
2006-09-07 10:50:00,34.89,35.03,34.89,35.03,20200.0,18.6133,18.688,18.6133,18.688,20200.0
2006-09-07 10:55:00,35.03,35.07,34.96,35.0,32500.0,18.688,18.7094,18.6507,18.672,32500.0
2006-09-07 11:00:00,35.0,35.09,34.98,35.07,21800.0,18.672,18.72,18.6614,18.7094,21800.0
2006-09-07 11:05:00,35.06,35.09,35.04,35.04,9800.0,18.704,18.72,18.6934,18.6934,9800.0
2006-09-07 11:10:00,35.05,35.07,34.99,35.0,14500.0,18.6987,18.7094,18.6667,18.672,14500.0
2006-09-07 11:15:00,35.0,35.2,34.91,34.94,27300.0,18.672,18.7787,18.624,18.64,27300.0
2006-09-07 11:20:00,34.94,34.97,34.9,34.92,26800.0,18.64,18.656,18.6187,18.6293,26800.0
2006-09-07 11:25:00,34.93,34.99,34.93,34.98,11900.0,18.6347,18.6667,18.6347,18.6614,11900.0
2006-09-07 11:30:00,34.97,35.04,34.97,35.02,17300.0,18.656,18.6934,18.656,18.6827,17300.0
2006-09-07 11:35:00,35.02,35.04,34.99,35.03,12600.0,18.6827,18.6934,18.6667,18.688,12600.0
2006-09-07 11:40:00,35.03,35.03,34.93,35.02,17800.0,18.688,18.688,18.6347,18.6827,17800.0
2006-09-07 11:45:00,35.02,35.02,34.95,34.96,8300.0,18.6827,18.6827,18.6454,18.6507,8300.0
2006-09-07 11:50:00,34.96,35.02,34.96,35.01,8000.0,18.6507,18.6827,18.6507,18.6774,8000.0
2006-09-07 11:55:00,35.01,35.09,35.0,35.09,21800.0,18.6774,18.72,18.672,18.72,21800.0
2006-09-07 12:00:00,35.09,35.11,35.02,35.1,16900.0,18.72,18.7307,18.6827,18.7254,16900.0
2006-09-07 12:05:00,35.1,35.13,35.09,35.09,18300.0,18.7254,18.7414,18.72,18.72,18300.0
2006-09-07 12:10:00,35.1,35.16,35.08,35.14,17900.0,18.7254,18.7574,18.7147,18.7467,17900.0
2006-09-07 12:15:00,35.13,35.13,35.06,35.06,13900.0,18.7414,18.7414,18.704,18.704,13900.0
2006-09-07 12:20:00,35.06,35.1,35.06,35.07,16700.0,18.704,18.7254,18.704,18.7094,16700.0
2006-09-07 12:25:00,35.07,35.08,35.06,35.07,10800.0,18.7094,18.7147,18.704,18.7094,10800.0
2006-09-07 12:30:00,35.08,35.1,35.07,35.07,13200.0,18.7147,18.7254,18.7094,18.7094,13200.0
2006-09-07 12:35:00,35.06,35.09,35.0,35.02,30800.0,18.704,18.72,18.672,18.6827,30800.0
2006-09-07 12:40:00,35.02,35.04,35.0,35.0,7800.0,18.6827,18.6934,18.672,18.672,7800.0
2006-09-07 12:45:00,35.01,35.01,34.99,34.99,5100.0,18.6774,18.6774,18.6667,18.6667,5100.0
2006-09-07 12:50:00,35.0,35.03,34.98,35.03,3800.0,18.672,18.688,18.6614,18.688,3800.0
2006-09-07 12:55:00,35.03,35.07,35.03,35.04,2900.0,18.688,18.7094,18.688,18.6934,2900.0
2006-09-07 13:00:00,35.05,35.07,34.98,35.01,25600.0,18.6987,18.7094,18.6614,18.6774,25600.0
2006-09-07 13:05:00,35.02,35.02,34.97,35.0,15400.0,18.6827,18.6827,18.656,18.672,15400.0
2006-09-07 13:10:00,35.0,35.01,34.99,35.0,19800.0,18.672,18.6774,18.6667,18.672,19800.0
2006-09-07 13:15:00,34.99,35.04,34.99,35.04,4300.0,18.6667,18.6934,18.6667,18.6934,4300.0
2006-09-07 13:20:00,35.05,35.05,35.03,35.03,6100.0,18.6987,18.6987,18.688,18.688,6100.0
2006-09-07 13:25:00,35.03,35.05,35.01,35.02,9500.0,18.688,18.6987,18.6774,18.6827,9500.0
2006-09-07 13:30:00,35.02,35.02,35.01,35.01,5200.0,18.6827,18.6827,18.6774,18.6774,5200.0
2006-09-07 13:35:00,35.02,35.14,35.01,35.14,20700.0,18.6827,18.7467,18.6774,18.7467,20700.0
2006-09-07 13:40:00,35.14,35.18,35.11,35.17,12800.0,18.7467,18.7681,18.7307,18.7627,12800.0
2006-09-07 13:45:00,35.17,35.28,35.17,35.25,28800.0,18.7627,18.8214,18.7627,18.8054,28800.0
2006-09-07 13:50:00,35.25,35.25,35.17,35.18,25700.0,18.8054,18.8054,18.7627,18.7681,25700.0
2006-09-07 13:55:00,35.16,35.17,35.1,35.13,18200.0,18.7574,18.7627,18.7254,18.7414,18200.0
2006-09-07 14:00:00,35.13,35.13,35.06,35.07,11200.0,18.7414,18.7414,18.704,18.7094,11200.0
2006-09-07 14:05:00,35.08,35.11,35.08,35.11,11100.0,18.7147,18.7307,18.7147,18.7307,11100.0
2006-09-07 14:10:00,35.11,35.14,35.11,35.14,9300.0,18.7307,18.7467,18.7307,18.7467,9300.0
2006-09-07 14:15:00,35.13,35.13,35.06,35.06,13100.0,18.7414,18.7414,18.704,18.704,13100.0
2006-09-07 14:20:00,35.06,35.08,35.04,35.07,8700.0,18.704,18.7147,18.6934,18.7094,8700.0
2006-09-07 14:25:00,35.06,35.08,35.03,35.07,9600.0,18.704,18.7147,18.688,18.7094,9600.0
2006-09-07 14:30:00,35.08,35.11,35.07,35.08,10700.0,18.7147,18.7307,18.7094,18.7147,10700.0
2006-09-07 14:35:00,35.07,35.14,35.06,35.11,16400.0,18.7094,18.7467,18.704,18.7307,16400.0
2006-09-07 14:40:00,35.11,35.12,35.03,35.08,37000.0,18.7307,18.736,18.688,18.7147,37000.0
2006-09-07 14:45:00,35.07,35.15,35.06,35.14,15600.0,18.7094,18.752,18.704,18.7467,15600.0
2006-09-07 14:50:00,35.13,35.18,35.12,35.17,17900.0,18.7414,18.7681,18.736,18.7627,17900.0
2006-09-07 14:55:00,35.17,35.21,35.16,35.2,14500.0,18.7627,18.7841,18.7574,18.7787,14500.0
2006-09-07 15:00:00,35.2,35.2,35.05,35.05,21600.0,18.7787,18.7787,18.6987,18.6987,21600.0
2006-09-07 15:05:00,35.04,35.11,35.03,35.04,18800.0,18.6934,18.7307,18.688,18.6934,18800.0
2006-09-07 15:10:00,35.04,35.06,35.03,35.06,16100.0,18.6934,18.704,18.688,18.704,16100.0
2006-09-07 15:15:00,35.05,35.06,35.0,35.03,16300.0,18.6987,18.704,18.672,18.688,16300.0
2006-09-07 15:20:00,35.02,35.02,34.94,34.96,33200.0,18.6827,18.6827,18.64,18.6507,33200.0
2006-09-07 15:25:00,34.97,35.03,34.95,35.0,10500.0,18.656,18.688,18.6454,18.672,10500.0
2006-09-07 15:30:00,35.0,35.01,34.96,35.0,23600.0,18.672,18.6774,18.6507,18.672,23600.0
2006-09-07 15:35:00,34.99,35.01,34.95,34.95,32800.0,18.6667,18.6774,18.6454,18.6454,32800.0
2006-09-07 15:40:00,34.95,35.0,34.94,35.0,30100.0,18.6454,18.672,18.64,18.672,30100.0
2006-09-07 15:45:00,35.0,35.0,34.92,34.94,27100.0,18.672,18.672,18.6293,18.64,27100.0
2006-09-07 15:50:00,34.93,34.98,34.93,34.98,19600.0,18.6347,18.6614,18.6347,18.6614,19600.0
2006-09-07 15:55:00,34.97,34.98,34.91,34.91,52700.0,18.656,18.6614,18.624,18.624,52700.0
2006-09-08 09:30:00,34.91,35.11,34.87,34.92,28300.0,18.624,18.7307,18.6027,18.6293,28300.0
2006-09-08 09:35:00,34.91,35.02,34.9,34.98,8300.0,18.624,18.6827,18.6187,18.6614,8300.0
2006-09-08 09:40:00,35.0,35.05,34.98,34.99,5100.0,18.672,18.6987,18.6614,18.6667,5100.0
2006-09-08 09:45:00,34.97,35.06,34.96,35.0,7800.0,18.656,18.704,18.6507,18.672,7800.0
2006-09-08 09:50:00,34.97,35.12,34.97,35.06,7700.0,18.656,18.736,18.656,18.704,7700.0
2006-09-08 09:55:00,35.06,35.11,34.98,35.09,8600.0,18.704,18.7307,18.6614,18.72,8600.0
2006-09-08 10:00:00,35.12,35.12,35.01,35.03,11800.0,18.736,18.736,18.6774,18.688,11800.0
2006-09-08 10:05:00,35.05,35.08,35.0,35.0,13100.0,18.6987,18.7147,18.672,18.672,13100.0
2006-09-08 10:10:00,35.0,35.03,35.0,35.01,5500.0,18.672,18.688,18.672,18.6774,5500.0
2006-09-08 10:15:00,34.99,35.05,34.97,35.04,5000.0,18.6667,18.6987,18.656,18.6934,5000.0
2006-09-08 10:20:00,35.04,35.06,35.01,35.03,7300.0,18.6934,18.704,18.6774,18.688,7300.0
2006-09-08 10:25:00,35.05,35.14,35.05,35.14,4700.0,18.6987,18.7467,18.6987,18.7467,4700.0
2006-09-08 10:30:00,35.12,35.12,35.02,35.03,5800.0,18.736,18.736,18.6827,18.688,5800.0
2006-09-08 10:35:00,35.05,35.1,35.02,35.06,9900.0,18.6987,18.7254,18.6827,18.704,9900.0
2006-09-08 10:40:00,35.06,35.06,35.0,35.02,6600.0,18.704,18.704,18.672,18.6827,6600.0
2006-09-08 10:45:00,35.03,35.06,35.0,35.05,5700.0,18.688,18.704,18.672,18.6987,5700.0
2006-09-08 10:50:00,35.06,35.11,35.05,35.08,11900.0,18.704,18.7307,18.6987,18.7147,11900.0
2006-09-08 10:55:00,35.08,35.15,35.08,35.12,12800.0,18.7147,18.752,18.7147,18.736,12800.0
2006-09-08 11:00:00,35.12,35.2,35.12,35.14,17500.0,18.736,18.7787,18.736,18.7467,17500.0
2006-09-08 11:05:00,35.14,35.14,35.03,35.05,14500.0,18.7467,18.7467,18.688,18.6987,14500.0
2006-09-08 11:10:00,35.05,35.11,35.05,35.1,14800.0,18.6987,18.7307,18.6987,18.7254,14800.0
2006-09-08 11:15:00,35.11,35.12,35.08,35.1,14100.0,18.7307,18.736,18.7147,18.7254,14100.0
2006-09-08 11:20:00,35.11,35.12,35.1,35.1,2800.0,18.7307,18.736,18.7254,18.7254,2800.0
2006-09-08 11:25:00,35.12,35.12,35.1,35.12,4300.0,18.736,18.736,18.7254,18.736,4300.0
2006-09-08 11:30:00,35.12,35.12,35.05,35.08,9300.0,18.736,18.736,18.6987,18.7147,9300.0
2006-09-08 11:35:00,35.08,35.12,35.07,35.12,8500.0,18.7147,18.736,18.7094,18.736,8500.0
2006-09-08 11:40:00,35.14,35.18,35.12,35.16,4600.0,18.7467,18.7681,18.736,18.7574,4600.0
2006-09-08 11:45:00,35.15,35.15,35.13,35.14,2200.0,18.752,18.752,18.7414,18.7467,2200.0
2006-09-08 11:50:00,35.15,35.18,35.11,35.12,9800.0,18.752,18.7681,18.7307,18.736,9800.0
2006-09-08 11:55:00,35.13,35.16,35.09,35.1,6000.0,18.7414,18.7574,18.72,18.7254,6000.0
2006-09-08 12:00:00,35.09,35.12,35.09,35.12,4300.0,18.72,18.736,18.72,18.736,4300.0
2006-09-08 12:05:00,35.13,35.15,35.11,35.15,7700.0,18.7414,18.752,18.7307,18.752,7700.0
2006-09-08 12:10:00,35.14,35.15,35.13,35.13,4900.0,18.7467,18.752,18.7414,18.7414,4900.0
2006-09-08 12:15:00,35.14,35.15,35.14,35.15,1300.0,18.7467,18.752,18.7467,18.752,1300.0
2006-09-08 12:20:00,35.15,35.16,35.13,35.14,6200.0,18.752,18.7574,18.7414,18.7467,6200.0
2006-09-08 12:25:00,35.14,35.16,35.14,35.15,7400.0,18.7467,18.7574,18.7467,18.752,7400.0
2006-09-08 12:30:00,35.14,35.15,35.11,35.12,14300.0,18.7467,18.752,18.7307,18.736,14300.0
2006-09-08 12:35:00,35.12,35.14,35.12,35.12,6900.0,18.736,18.7467,18.736,18.736,6900.0
2006-09-08 12:40:00,35.12,35.13,35.11,35.13,5800.0,18.736,18.7414,18.7307,18.7414,5800.0
2006-09-08 12:45:00,35.13,35.14,35.1,35.11,6300.0,18.7414,18.7467,18.7254,18.7307,6300.0
2006-09-08 12:50:00,35.1,35.12,35.1,35.11,4700.0,18.7254,18.736,18.7254,18.7307,4700.0
2006-09-08 12:55:00,35.12,35.14,35.11,35.14,4700.0,18.736,18.7467,18.7307,18.7467,4700.0
2006-09-08 13:00:00,35.13,35.16,35.13,35.15,3100.0,18.7414,18.7574,18.7414,18.752,3100.0
2006-09-08 13:05:00,35.15,35.15,35.1,35.1,4900.0,18.752,18.752,18.7254,18.7254,4900.0
2006-09-08 13:10:00,35.12,35.13,35.1,35.12,6300.0,18.736,18.7414,18.7254,18.736,6300.0
2006-09-08 13:15:00,35.13,35.17,35.13,35.17,4300.0,18.7414,18.7627,18.7414,18.7627,4300.0
2006-09-08 13:20:00,35.18,35.24,35.18,35.23,6800.0,18.7681,18.8001,18.7681,18.7947,6800.0
2006-09-08 13:25:00,35.23,35.24,35.21,35.22,6900.0,18.7947,18.8001,18.7841,18.7894,6900.0
2006-09-08 13:30:00,35.22,35.23,35.22,35.23,2300.0,18.7894,18.7947,18.7894,18.7947,2300.0
2006-09-08 13:35:00,35.23,35.28,35.23,35.27,4800.0,18.7947,18.8214,18.7947,18.8161,4800.0
2006-09-08 13:40:00,35.27,35.29,35.26,35.27,22500.0,18.8161,18.8267,18.8107,18.8161,22500.0
2006-09-08 13:45:00,35.27,35.27,35.22,35.24,11400.0,18.8161,18.8161,18.7894,18.8001,11400.0
2006-09-08 13:50:00,35.22,35.27,35.22,35.26,15200.0,18.7894,18.8161,18.7894,18.8107,15200.0
2006-09-08 13:55:00,35.26,35.37,35.26,35.33,15700.0,18.8107,18.8694,18.8107,18.8481,15700.0
2006-09-08 14:00:00,35.34,35.39,35.31,35.38,14400.0,18.8534,18.8801,18.8374,18.8747,14400.0
2006-09-08 14:05:00,35.38,35.4,35.32,35.34,16000.0,18.8747,18.8854,18.8427,18.8534,16000.0
2006-09-08 14:10:00,35.36,35.4,35.32,35.4,20800.0,18.8641,18.8854,18.8427,18.8854,20800.0
2006-09-08 14:15:00,35.4,35.45,35.4,35.41,14100.0,18.8854,18.9121,18.8854,18.8908,14100.0
2006-09-08 14:20:00,35.41,35.41,35.27,35.33,11600.0,18.8908,18.8908,18.8161,18.8481,11600.0
2006-09-08 14:25:00,35.34,35.35,35.33,35.34,2400.0,18.8534,18.8587,18.8481,18.8534,2400.0
2006-09-08 14:30:00,35.34,35.34,35.33,35.34,1400.0,18.8534,18.8534,18.8481,18.8534,1400.0
2006-09-08 14:35:00,35.33,35.34,35.27,35.28,9400.0,18.8481,18.8534,18.8161,18.8214,9400.0
2006-09-08 14:40:00,35.29,35.33,35.28,35.32,7200.0,18.8267,18.8481,18.8214,18.8427,7200.0
2006-09-08 14:45:00,35.32,35.35,35.32,35.35,2600.0,18.8427,18.8587,18.8427,18.8587,2600.0
2006-09-08 14:50:00,35.35,35.37,35.33,35.36,8500.0,18.8587,18.8694,18.8481,18.8641,8500.0
2006-09-08 14:55:00,35.36,35.39,35.36,35.37,3000.0,18.8641,18.8801,18.8641,18.8694,3000.0
2006-09-08 15:00:00,35.37,35.4,35.34,35.37,9000.0,18.8694,18.8854,18.8534,18.8694,9000.0
2006-09-08 15:05:00,35.37,35.39,35.33,35.36,16500.0,18.8694,18.8801,18.8481,18.8641,16500.0
2006-09-08 15:10:00,35.36,35.43,35.36,35.4,8600.0,18.8641,18.9014,18.8641,18.8854,8600.0
2006-09-08 15:15:00,35.4,35.47,35.38,35.46,17500.0,18.8854,18.9228,18.8747,18.9174,17500.0
2006-09-08 15:20:00,35.46,35.46,35.43,35.44,12000.0,18.9174,18.9174,18.9014,18.9068,12000.0
2006-09-08 15:25:00,35.43,35.45,35.43,35.44,13200.0,18.9014,18.9121,18.9014,18.9068,13200.0
2006-09-08 15:30:00,35.44,35.44,35.35,35.36,12500.0,18.9068,18.9068,18.8587,18.8641,12500.0
2006-09-08 15:35:00,35.37,35.37,35.34,35.34,10800.0,18.8694,18.8694,18.8534,18.8534,10800.0
2006-09-08 15:40:00,35.34,35.37,35.33,35.33,15100.0,18.8534,18.8694,18.8481,18.8481,15100.0
2006-09-08 15:45:00,35.36,35.36,35.31,35.32,15400.0,18.8641,18.8641,18.8374,18.8427,15400.0
2006-09-08 15:50:00,35.33,35.34,35.24,35.26,34000.0,18.8481,18.8534,18.8001,18.8107,34000.0
2006-09-08 15:55:00,35.25,35.29,35.19,35.22,95900.0,18.8054,18.8267,18.7734,18.7894,95900.0
2006-09-11 09:30:00,34.99,35.07,34.74,34.83,83600.0,18.6667,18.7094,18.5333,18.5813,83600.0
2006-09-11 09:35:00,34.85,34.89,34.74,34.84,25000.0,18.592,18.6133,18.5333,18.5867,25000.0
2006-09-11 09:40:00,34.84,34.9,34.8,34.82,18100.0,18.5867,18.6187,18.5653,18.576,18100.0
2006-09-11 09:45:00,34.8,34.95,34.77,34.89,24000.0,18.5653,18.6454,18.5493,18.6133,24000.0
2006-09-11 09:50:00,34.91,34.94,34.83,34.86,13500.0,18.624,18.64,18.5813,18.5973,13500.0
2006-09-11 09:55:00,34.87,34.88,34.74,34.79,24200.0,18.6027,18.608,18.5333,18.56,24200.0
2006-09-11 10:00:00,34.84,34.94,34.8,34.9,9000.0,18.5867,18.64,18.5653,18.6187,9000.0
2006-09-11 10:05:00,34.89,35.04,34.89,34.99,32600.0,18.6133,18.6934,18.6133,18.6667,32600.0
2006-09-11 10:10:00,34.99,35.03,34.94,34.96,14500.0,18.6667,18.688,18.64,18.6507,14500.0
2006-09-11 10:15:00,34.96,35.02,34.93,35.01,23600.0,18.6507,18.6827,18.6347,18.6774,23600.0
2006-09-11 10:20:00,35.01,35.05,35.0,35.04,14000.0,18.6774,18.6987,18.672,18.6934,14000.0
2006-09-11 10:25:00,35.04,35.04,34.88,34.88,27300.0,18.6934,18.6934,18.608,18.608,27300.0
2006-09-11 10:30:00,34.89,34.91,34.75,34.78,22600.0,18.6133,18.624,18.5387,18.5547,22600.0
2006-09-11 10:35:00,34.78,34.94,34.78,34.92,7900.0,18.5547,18.64,18.5547,18.6293,7900.0
2006-09-11 10:40:00,34.91,34.91,34.75,34.75,24800.0,18.624,18.624,18.5387,18.5387,24800.0
2006-09-11 10:45:00,34.76,34.82,34.73,34.77,16600.0,18.544,18.576,18.528,18.5493,16600.0
2006-09-11 10:50:00,34.77,34.84,34.77,34.83,6500.0,18.5493,18.5867,18.5493,18.5813,6500.0
2006-09-11 10:55:00,34.82,34.84,34.76,34.78,7100.0,18.576,18.5867,18.544,18.5547,7100.0
2006-09-11 11:00:00,34.78,34.78,34.75,34.77,8700.0,18.5547,18.5547,18.5387,18.5493,8700.0
2006-09-11 11:05:00,34.77,34.81,34.75,34.78,20400.0,18.5493,18.5707,18.5387,18.5547,20400.0
2006-09-11 11:10:00,34.79,34.87,34.75,34.84,12400.0,18.56,18.6027,18.5387,18.5867,12400.0
2006-09-11 11:15:00,34.85,34.88,34.81,34.82,8400.0,18.592,18.608,18.5707,18.576,8400.0
2006-09-11 11:20:00,34.82,34.9,34.78,34.78,17800.0,18.576,18.6187,18.5547,18.5547,17800.0
2006-09-11 11:25:00,34.8,34.87,34.79,34.84,10500.0,18.5653,18.6027,18.56,18.5867,10500.0
2006-09-11 11:30:00,34.85,34.86,34.8,34.82,21700.0,18.592,18.5973,18.5653,18.576,21700.0
2006-09-11 11:35:00,34.82,34.82,34.8,34.81,5100.0,18.576,18.576,18.5653,18.5707,5100.0
2006-09-11 11:40:00,34.81,34.82,34.78,34.81,18400.0,18.5707,18.576,18.5547,18.5707,18400.0
2006-09-11 11:45:00,34.83,34.83,34.76,34.8,11500.0,18.5813,18.5813,18.544,18.5653,11500.0
2006-09-11 11:50:00,34.8,34.81,34.75,34.78,10700.0,18.5653,18.5707,18.5387,18.5547,10700.0
2006-09-11 11:55:00,34.79,34.8,34.76,34.77,5000.0,18.56,18.5653,18.544,18.5493,5000.0
2006-09-11 12:00:00,34.77,34.85,34.77,34.79,18300.0,18.5493,18.592,18.5493,18.56,18300.0
2006-09-11 12:05:00,34.79,34.89,34.79,34.84,13000.0,18.56,18.6133,18.56,18.5867,13000.0
2006-09-11 12:10:00,34.84,34.95,34.83,34.87,13400.0,18.5867,18.6454,18.5813,18.6027,13400.0
2006-09-11 12:15:00,34.87,34.92,34.85,34.89,28800.0,18.6027,18.6293,18.592,18.6133,28800.0
2006-09-11 12:20:00,34.89,34.97,34.89,34.97,9200.0,18.6133,18.656,18.6133,18.656,9200.0
2006-09-11 12:25:00,34.96,35.08,34.96,35.07,9700.0,18.6507,18.7147,18.6507,18.7094,9700.0
2006-09-11 12:30:00,35.07,35.09,34.92,34.95,30900.0,18.7094,18.72,18.6293,18.6454,30900.0
2006-09-11 12:35:00,34.95,34.95,34.93,34.95,14400.0,18.6454,18.6454,18.6347,18.6454,14400.0
2006-09-11 12:40:00,34.95,34.95,34.9,34.93,51600.0,18.6454,18.6454,18.6187,18.6347,51600.0
2006-09-11 12:45:00,34.92,34.92,34.89,34.9,10800.0,18.6293,18.6293,18.6133,18.6187,10800.0
2006-09-11 12:50:00,34.89,34.89,34.81,34.83,20100.0,18.6133,18.6133,18.5707,18.5813,20100.0
2006-09-11 12:55:00,34.83,34.85,34.82,34.84,14200.0,18.5813,18.592,18.576,18.5867,14200.0
2006-09-11 13:00:00,34.85,34.87,34.84,34.85,37100.0,18.592,18.6027,18.5867,18.592,37100.0
2006-09-11 13:05:00,34.86,34.87,34.84,34.87,24200.0,18.5973,18.6027,18.5867,18.6027,24200.0
2006-09-11 13:10:00,34.87,34.87,34.79,34.82,24400.0,18.6027,18.6027,18.56,18.576,24400.0
2006-09-11 13:15:00,34.83,34.9,34.83,34.89,13600.0,18.5813,18.6187,18.5813,18.6133,13600.0
2006-09-11 13:20:00,34.9,34.91,34.89,34.9,23500.0,18.6187,18.624,18.6133,18.6187,23500.0
2006-09-11 13:25:00,34.9,34.95,34.89,34.94,20200.0,18.6187,18.6454,18.6133,18.64,20200.0
2006-09-11 13:30:00,34.94,34.94,34.87,34.91,22600.0,18.64,18.64,18.6027,18.624,22600.0
2006-09-11 13:35:00,34.9,34.96,34.87,34.96,22600.0,18.6187,18.6507,18.6027,18.6507,22600.0
2006-09-11 13:40:00,34.97,35.0,34.95,34.96,16300.0,18.656,18.672,18.6454,18.6507,16300.0
2006-09-11 13:45:00,34.96,35.0,34.95,34.99,7200.0,18.6507,18.672,18.6454,18.6667,7200.0
2006-09-11 13:50:00,34.98,34.99,34.9,34.94,13700.0,18.6614,18.6667,18.6187,18.64,13700.0
2006-09-11 13:55:00,34.95,34.97,34.92,34.97,14400.0,18.6454,18.656,18.6293,18.656,14400.0
2006-09-11 14:00:00,34.96,35.0,34.94,34.95,15700.0,18.6507,18.672,18.64,18.6454,15700.0
2006-09-11 14:05:00,34.95,35.04,34.95,35.02,16200.0,18.6454,18.6934,18.6454,18.6827,16200.0
2006-09-11 14:10:00,35.02,35.03,34.98,35.03,4300.0,18.6827,18.688,18.6614,18.688,4300.0
2006-09-11 14:15:00,35.03,35.08,35.02,35.03,12800.0,18.688,18.7147,18.6827,18.688,12800.0
2006-09-11 14:20:00,35.02,35.04,34.97,34.97,10600.0,18.6827,18.6934,18.656,18.656,10600.0
2006-09-11 14:25:00,34.98,34.98,34.91,34.94,7400.0,18.6614,18.6614,18.624,18.64,7400.0
2006-09-11 14:30:00,34.94,34.97,34.9,34.96,11900.0,18.64,18.656,18.6187,18.6507,11900.0
2006-09-11 14:35:00,34.97,34.99,34.93,34.93,16000.0,18.656,18.6667,18.6347,18.6347,16000.0
2006-09-11 14:40:00,34.94,34.97,34.92,34.93,11200.0,18.64,18.656,18.6293,18.6347,11200.0
2006-09-11 14:45:00,34.93,35.0,34.93,34.97,14900.0,18.6347,18.672,18.6347,18.656,14900.0
2006-09-11 14:50:00,34.99,35.04,34.98,35.03,3200.0,18.6667,18.6934,18.6614,18.688,3200.0
2006-09-11 14:55:00,35.03,35.06,35.0,35.0,18300.0,18.688,18.704,18.672,18.672,18300.0
2006-09-11 15:00:00,35.0,35.06,35.0,35.04,13900.0,18.672,18.704,18.672,18.6934,13900.0
2006-09-11 15:05:00,35.05,35.05,34.98,35.01,30200.0,18.6987,18.6987,18.6614,18.6774,30200.0
2006-09-11 15:10:00,35.0,35.01,34.91,34.94,21500.0,18.672,18.6774,18.624,18.64,21500.0
2006-09-11 15:15:00,34.94,35.01,34.94,35.0,11300.0,18.64,18.6774,18.64,18.672,11300.0
2006-09-11 15:20:00,34.98,35.02,34.93,35.02,9600.0,18.6614,18.6827,18.6347,18.6827,9600.0
2006-09-11 15:25:00,35.02,35.04,34.99,35.01,23400.0,18.6827,18.6934,18.6667,18.6774,23400.0
2006-09-11 15:30:00,35.0,35.11,34.99,35.09,31200.0,18.672,18.7307,18.6667,18.72,31200.0
2006-09-11 15:35:00,35.09,35.12,35.08,35.08,13400.0,18.72,18.736,18.7147,18.7147,13400.0
2006-09-11 15:40:00,35.08,35.1,35.01,35.03,44100.0,18.7147,18.7254,18.6774,18.688,44100.0
2006-09-11 15:45:00,35.03,35.03,34.99,35.0,27000.0,18.688,18.688,18.6667,18.672,27000.0
2006-09-11 15:50:00,35.0,35.01,34.95,34.99,31400.0,18.672,18.6774,18.6454,18.6667,31400.0
2006-09-11 15:55:00,35.0,35.09,34.97,35.05,49900.0,18.672,18.72,18.656,18.6987,49900.0
2006-09-12 09:30:00,35.04,35.04,34.73,34.79,79100.0,18.6934,18.6934,18.528,18.56,79100.0
2006-09-12 09:35:00,34.79,34.83,34.74,34.76,29900.0,18.56,18.5813,18.5333,18.544,29900.0
2006-09-12 09:40:00,34.77,34.77,34.73,34.75,17800.0,18.5493,18.5493,18.528,18.5387,17800.0
2006-09-12 09:45:00,34.76,34.76,34.65,34.75,29100.0,18.544,18.544,18.4853,18.5387,29100.0
2006-09-12 09:50:00,34.75,34.76,34.73,34.74,27400.0,18.5387,18.544,18.528,18.5333,27400.0
2006-09-12 09:55:00,34.74,34.75,34.7,34.7,12900.0,18.5333,18.5387,18.512,18.512,12900.0
2006-09-12 10:00:00,34.7,34.75,34.7,34.74,23100.0,18.512,18.5387,18.512,18.5333,23100.0
2006-09-12 10:05:00,34.74,34.75,34.71,34.72,21200.0,18.5333,18.5387,18.5173,18.5226,21200.0
2006-09-12 10:10:00,34.74,34.75,34.68,34.71,21000.0,18.5333,18.5387,18.5013,18.5173,21000.0
2006-09-12 10:15:00,34.72,34.76,34.71,34.74,14300.0,18.5226,18.544,18.5173,18.5333,14300.0
2006-09-12 10:20:00,34.74,34.77,34.73,34.77,23800.0,18.5333,18.5493,18.528,18.5493,23800.0
2006-09-12 10:25:00,34.77,34.79,34.76,34.77,9200.0,18.5493,18.56,18.544,18.5493,9200.0
2006-09-12 10:30:00,34.78,34.79,34.77,34.77,6700.0,18.5547,18.56,18.5493,18.5493,6700.0
2006-09-12 10:35:00,34.79,34.79,34.77,34.78,5800.0,18.56,18.56,18.5493,18.5547,5800.0
2006-09-12 10:40:00,34.78,34.79,34.77,34.78,15800.0,18.5547,18.56,18.5493,18.5547,15800.0
2006-09-12 10:45:00,34.78,34.8,34.77,34.8,12900.0,18.5547,18.5653,18.5493,18.5653,12900.0
2006-09-12 10:50:00,34.8,34.8,34.78,34.79,12100.0,18.5653,18.5653,18.5547,18.56,12100.0
2006-09-12 10:55:00,34.79,34.8,34.78,34.8,6600.0,18.56,18.5653,18.5547,18.5653,6600.0
2006-09-12 11:00:00,34.8,34.83,34.75,34.75,29500.0,18.5653,18.5813,18.5387,18.5387,29500.0
2006-09-12 11:05:00,34.76,34.84,34.76,34.81,10200.0,18.544,18.5867,18.544,18.5707,10200.0
2006-09-12 11:10:00,34.81,34.83,34.8,34.8,8900.0,18.5707,18.5813,18.5653,18.5653,8900.0
2006-09-12 11:15:00,34.82,34.82,34.75,34.76,25800.0,18.576,18.576,18.5387,18.544,25800.0
2006-09-12 11:20:00,34.75,34.8,34.74,34.79,17800.0,18.5387,18.5653,18.5333,18.56,17800.0
2006-09-12 11:25:00,34.81,34.84,34.8,34.81,13200.0,18.5707,18.5867,18.5653,18.5707,13200.0
2006-09-12 11:30:00,34.83,34.87,34.82,34.86,2100.0,18.5813,18.6027,18.576,18.5973,2100.0
2006-09-12 11:35:00,34.86,34.89,34.85,34.88,16500.0,18.5973,18.6133,18.592,18.608,16500.0
2006-09-12 11:40:00,34.89,34.89,34.85,34.86,5700.0,18.6133,18.6133,18.592,18.5973,5700.0
2006-09-12 11:45:00,34.87,34.9,34.87,34.87,4600.0,18.6027,18.6187,18.6027,18.6027,4600.0
2006-09-12 11:50:00,34.87,34.9,34.86,34.87,6900.0,18.6027,18.6187,18.5973,18.6027,6900.0
2006-09-12 11:55:00,34.87,34.87,34.86,34.86,2200.0,18.6027,18.6027,18.5973,18.5973,2200.0
2006-09-12 12:00:00,34.87,34.87,34.79,34.82,11600.0,18.6027,18.6027,18.56,18.576,11600.0
2006-09-12 12:05:00,34.81,34.85,34.8,34.85,10600.0,18.5707,18.592,18.5653,18.592,10600.0
2006-09-12 12:10:00,34.85,34.92,34.85,34.88,8500.0,18.592,18.6293,18.592,18.608,8500.0
2006-09-12 12:15:00,34.89,34.89,34.86,34.87,7100.0,18.6133,18.6133,18.5973,18.6027,7100.0
2006-09-12 12:20:00,34.87,34.87,34.86,34.87,8200.0,18.6027,18.6027,18.5973,18.6027,8200.0
2006-09-12 12:25:00,34.86,34.87,34.84,34.86,17500.0,18.5973,18.6027,18.5867,18.5973,17500.0
2006-09-12 12:30:00,34.86,34.87,34.85,34.86,7000.0,18.5973,18.6027,18.592,18.5973,7000.0
2006-09-12 12:35:00,34.86,34.86,34.85,34.86,4500.0,18.5973,18.5973,18.592,18.5973,4500.0
2006-09-12 12:40:00,34.86,34.86,34.85,34.85,14000.0,18.5973,18.5973,18.592,18.592,14000.0
2006-09-12 12:45:00,34.85,34.85,34.84,34.84,17000.0,18.592,18.592,18.5867,18.5867,17000.0
2006-09-12 12:50:00,34.84,34.85,34.83,34.84,19100.0,18.5867,18.592,18.5813,18.5867,19100.0
2006-09-12 12:55:00,34.84,34.84,34.83,34.84,3400.0,18.5867,18.5867,18.5813,18.5867,3400.0
2006-09-12 13:00:00,34.83,34.85,34.83,34.84,27100.0,18.5813,18.592,18.5813,18.5867,27100.0
2006-09-12 13:05:00,34.84,34.84,34.8,34.81,20700.0,18.5867,18.5867,18.5653,18.5707,20700.0
2006-09-12 13:10:00,34.81,34.82,34.8,34.8,6100.0,18.5707,18.576,18.5653,18.5653,6100.0
2006-09-12 13:15:00,34.8,34.81,34.76,34.78,23200.0,18.5653,18.5707,18.544,18.5547,23200.0
2006-09-12 13:20:00,34.78,34.79,34.76,34.79,9600.0,18.5547,18.56,18.544,18.56,9600.0
2006-09-12 13:25:00,34.79,34.8,34.78,34.8,3700.0,18.56,18.5653,18.5547,18.5653,3700.0
2006-09-12 13:30:00,34.8,34.81,34.8,34.81,10000.0,18.5653,18.5707,18.5653,18.5707,10000.0
2006-09-12 13:35:00,34.81,34.81,34.8,34.81,3500.0,18.5707,18.5707,18.5653,18.5707,3500.0
2006-09-12 13:40:00,34.81,34.84,34.81,34.84,26200.0,18.5707,18.5867,18.5707,18.5867,26200.0
2006-09-12 13:45:00,34.84,34.9,34.84,34.9,16100.0,18.5867,18.6187,18.5867,18.6187,16100.0
2006-09-12 13:50:00,34.9,34.91,34.88,34.9,7900.0,18.6187,18.624,18.608,18.6187,7900.0
2006-09-12 13:55:00,34.91,34.92,34.89,34.91,5700.0,18.624,18.6293,18.6133,18.624,5700.0
2006-09-12 14:00:00,34.91,34.92,34.89,34.89,8100.0,18.624,18.6293,18.6133,18.6133,8100.0
2006-09-12 14:05:00,34.89,34.9,34.89,34.9,6500.0,18.6133,18.6187,18.6133,18.6187,6500.0
2006-09-12 14:10:00,34.89,34.9,34.87,34.87,12400.0,18.6133,18.6187,18.6027,18.6027,12400.0
2006-09-12 14:15:00,34.87,34.89,34.87,34.89,18800.0,18.6027,18.6133,18.6027,18.6133,18800.0
2006-09-12 14:20:00,34.89,34.89,34.87,34.87,14400.0,18.6133,18.6133,18.6027,18.6027,14400.0
2006-09-12 14:25:00,34.88,34.92,34.88,34.92,13600.0,18.608,18.6293,18.608,18.6293,13600.0
2006-09-12 14:30:00,34.92,34.96,34.92,34.96,21900.0,18.6293,18.6507,18.6293,18.6507,21900.0
2006-09-12 14:35:00,34.96,35.02,34.95,34.98,29000.0,18.6507,18.6827,18.6454,18.6614,29000.0
2006-09-12 14:40:00,34.98,34.99,34.96,34.97,8100.0,18.6614,18.6667,18.6507,18.656,8100.0
2006-09-12 14:45:00,34.98,34.99,34.97,34.98,15100.0,18.6614,18.6667,18.656,18.6614,15100.0
2006-09-12 14:50:00,34.98,35.02,34.97,35.02,20400.0,18.6614,18.6827,18.656,18.6827,20400.0
2006-09-12 14:55:00,35.01,35.16,35.01,35.11,40400.0,18.6774,18.7574,18.6774,18.7307,40400.0
2006-09-12 15:00:00,35.12,35.15,35.06,35.14,43100.0,18.736,18.752,18.704,18.7467,43100.0
2006-09-12 15:05:00,35.15,35.15,35.12,35.13,17000.0,18.752,18.752,18.736,18.7414,17000.0
2006-09-12 15:10:00,35.12,35.16,35.09,35.16,15800.0,18.736,18.7574,18.72,18.7574,15800.0
2006-09-12 15:15:00,35.15,35.15,35.09,35.15,44800.0,18.752,18.752,18.72,18.752,44800.0
2006-09-12 15:20:00,35.15,35.15,35.14,35.15,7800.0,18.752,18.752,18.7467,18.752,7800.0
2006-09-12 15:25:00,35.15,35.19,35.15,35.18,26100.0,18.752,18.7734,18.752,18.7681,26100.0
2006-09-12 15:30:00,35.19,35.22,35.15,35.16,31500.0,18.7734,18.7894,18.752,18.7574,31500.0
2006-09-12 15:35:00,35.16,35.18,35.15,35.15,20500.0,18.7574,18.7681,18.752,18.752,20500.0
2006-09-12 15:40:00,35.15,35.15,35.1,35.15,16500.0,18.752,18.752,18.7254,18.752,16500.0
2006-09-12 15:45:00,35.16,35.18,35.16,35.17,19000.0,18.7574,18.7681,18.7574,18.7627,19000.0
2006-09-12 15:50:00,35.17,35.18,35.13,35.18,30000.0,18.7627,18.7681,18.7414,18.7681,30000.0
2006-09-12 15:55:00,35.17,35.18,35.12,35.18,65600.0,18.7627,18.7681,18.736,18.7681,65600.0
2006-09-13 09:30:00,35.02,35.06,34.82,34.9,30800.0,18.6827,18.704,18.576,18.6187,30800.0
2006-09-13 09:35:00,34.91,34.99,34.91,34.99,15400.0,18.624,18.6667,18.624,18.6667,15400.0
2006-09-13 09:40:00,34.99,35.07,34.99,35.07,10000.0,18.6667,18.7094,18.6667,18.7094,10000.0
2006-09-13 09:45:00,35.08,35.09,35.01,35.03,11100.0,18.7147,18.72,18.6774,18.688,11100.0
2006-09-13 09:50:00,35.03,35.09,35.02,35.02,13300.0,18.688,18.72,18.6827,18.6827,13300.0
2006-09-13 09:55:00,35.02,35.04,34.92,35.0,16700.0,18.6827,18.6934,18.6293,18.672,16700.0
2006-09-13 10:00:00,34.98,34.99,34.94,34.96,12500.0,18.6614,18.6667,18.64,18.6507,12500.0
2006-09-13 10:05:00,34.96,35.02,34.96,35.01,8000.0,18.6507,18.6827,18.6507,18.6774,8000.0
2006-09-13 10:10:00,35.03,35.04,35.0,35.0,8300.0,18.688,18.6934,18.672,18.672,8300.0
2006-09-13 10:15:00,35.0,35.05,35.0,35.01,9200.0,18.672,18.6987,18.672,18.6774,9200.0
2006-09-13 10:20:00,35.02,35.08,35.02,35.03,8900.0,18.6827,18.7147,18.6827,18.688,8900.0
2006-09-13 10:25:00,35.02,35.06,35.0,35.06,29500.0,18.6827,18.704,18.672,18.704,29500.0
2006-09-13 10:30:00,35.06,35.14,35.01,35.04,24600.0,18.704,18.7467,18.6774,18.6934,24600.0
2006-09-13 10:35:00,35.02,35.03,34.95,34.99,13200.0,18.6827,18.688,18.6454,18.6667,13200.0
2006-09-13 10:40:00,34.99,35.0,34.93,34.93,12200.0,18.6667,18.672,18.6347,18.6347,12200.0
2006-09-13 10:45:00,34.95,35.07,34.93,35.06,7100.0,18.6454,18.7094,18.6347,18.704,7100.0
2006-09-13 10:50:00,35.05,35.05,35.0,35.04,21300.0,18.6987,18.6987,18.672,18.6934,21300.0
2006-09-13 10:55:00,35.03,35.05,35.0,35.04,3600.0,18.688,18.6987,18.672,18.6934,3600.0
2006-09-13 11:00:00,35.02,35.06,35.0,35.04,11700.0,18.6827,18.704,18.672,18.6934,11700.0
2006-09-13 11:05:00,35.04,35.1,35.03,35.05,14100.0,18.6934,18.7254,18.688,18.6987,14100.0
2006-09-13 11:10:00,35.05,35.09,35.01,35.06,10500.0,18.6987,18.72,18.6774,18.704,10500.0
2006-09-13 11:15:00,35.07,35.08,35.02,35.02,9000.0,18.7094,18.7147,18.6827,18.6827,9000.0
2006-09-13 11:20:00,35.03,35.12,35.03,35.12,6800.0,18.688,18.736,18.688,18.736,6800.0
2006-09-13 11:25:00,35.1,35.15,35.1,35.1,11300.0,18.7254,18.752,18.7254,18.7254,11300.0
2006-09-13 11:30:00,35.09,35.14,35.08,35.12,13200.0,18.72,18.7467,18.7147,18.736,13200.0
2006-09-13 11:35:00,35.13,35.15,35.1,35.1,6200.0,18.7414,18.752,18.7254,18.7254,6200.0
2006-09-13 11:40:00,35.1,35.1,35.02,35.09,24400.0,18.7254,18.7254,18.6827,18.72,24400.0
2006-09-13 11:45:00,35.1,35.12,35.06,35.1,18400.0,18.7254,18.736,18.704,18.7254,18400.0
2006-09-13 11:50:00,35.1,35.16,35.1,35.15,12900.0,18.7254,18.7574,18.7254,18.752,12900.0
2006-09-13 11:55:00,35.15,35.23,35.14,35.23,17200.0,18.752,18.7947,18.7467,18.7947,17200.0
2006-09-13 12:00:00,35.22,35.23,35.19,35.22,11800.0,18.7894,18.7947,18.7734,18.7894,11800.0
2006-09-13 12:05:00,35.21,35.25,35.19,35.25,19000.0,18.7841,18.8054,18.7734,18.8054,19000.0
2006-09-13 12:10:00,35.25,35.25,35.19,35.21,15600.0,18.8054,18.8054,18.7734,18.7841,15600.0
2006-09-13 12:15:00,35.23,35.23,35.15,35.18,15700.0,18.7947,18.7947,18.752,18.7681,15700.0
2006-09-13 12:20:00,35.17,35.17,35.12,35.12,11000.0,18.7627,18.7627,18.736,18.736,11000.0
2006-09-13 12:25:00,35.12,35.14,35.11,35.12,3200.0,18.736,18.7467,18.7307,18.736,3200.0
2006-09-13 12:30:00,35.14,35.17,35.13,35.15,6900.0,18.7467,18.7627,18.7414,18.752,6900.0
2006-09-13 12:35:00,35.13,35.16,35.13,35.13,4800.0,18.7414,18.7574,18.7414,18.7414,4800.0
2006-09-13 12:40:00,35.13,35.13,35.06,35.06,13100.0,18.7414,18.7414,18.704,18.704,13100.0
2006-09-13 12:45:00,35.05,35.07,35.05,35.07,7400.0,18.6987,18.7094,18.6987,18.7094,7400.0
2006-09-13 12:50:00,35.05,35.06,34.98,34.98,19100.0,18.6987,18.704,18.6614,18.6614,19100.0
2006-09-13 12:55:00,34.98,34.99,34.97,34.98,1600.0,18.6614,18.6667,18.656,18.6614,1600.0
2006-09-13 13:00:00,34.99,35.05,34.99,35.05,12200.0,18.6667,18.6987,18.6667,18.6987,12200.0
2006-09-13 13:05:00,35.04,35.04,35.0,35.02,12400.0,18.6934,18.6934,18.672,18.6827,12400.0
2006-09-13 13:10:00,35.0,35.01,34.98,35.0,12300.0,18.672,18.6774,18.6614,18.672,12300.0
2006-09-13 13:15:00,35.0,35.01,34.99,35.0,3500.0,18.672,18.6774,18.6667,18.672,3500.0
2006-09-13 13:20:00,35.0,35.01,34.93,34.93,13700.0,18.672,18.6774,18.6347,18.6347,13700.0
2006-09-13 13:25:00,34.94,34.96,34.93,34.96,14800.0,18.64,18.6507,18.6347,18.6507,14800.0
2006-09-13 13:30:00,34.95,34.97,34.95,34.97,13500.0,18.6454,18.656,18.6454,18.656,13500.0
2006-09-13 13:35:00,34.97,35.04,34.97,35.02,7900.0,18.656,18.6934,18.656,18.6827,7900.0
2006-09-13 13:40:00,35.03,35.06,35.02,35.05,7800.0,18.688,18.704,18.6827,18.6987,7800.0
2006-09-13 13:45:00,35.03,35.05,35.02,35.04,5800.0,18.688,18.6987,18.6827,18.6934,5800.0
2006-09-13 13:50:00,35.04,35.05,35.0,35.02,11700.0,18.6934,18.6987,18.672,18.6827,11700.0
2006-09-13 13:55:00,35.02,35.04,35.01,35.02,5200.0,18.6827,18.6934,18.6774,18.6827,5200.0
2006-09-13 14:00:00,35.01,35.11,35.01,35.11,7800.0,18.6774,18.7307,18.6774,18.7307,7800.0
2006-09-13 14:05:00,35.11,35.12,35.08,35.1,7200.0,18.7307,18.736,18.7147,18.7254,7200.0
2006-09-13 14:10:00,35.1,35.16,35.1,35.15,10100.0,18.7254,18.7574,18.7254,18.752,10100.0
2006-09-13 14:15:00,35.15,35.17,35.14,35.15,9800.0,18.752,18.7627,18.7467,18.752,9800.0
2006-09-13 14:20:00,35.15,35.17,35.15,35.17,4900.0,18.752,18.7627,18.752,18.7627,4900.0
2006-09-13 14:25:00,35.17,35.18,35.15,35.15,6700.0,18.7627,18.7681,18.752,18.752,6700.0
2006-09-13 14:30:00,35.16,35.19,35.15,35.19,9800.0,18.7574,18.7734,18.752,18.7734,9800.0
2006-09-13 14:35:00,35.17,35.19,35.15,35.18,12700.0,18.7627,18.7734,18.752,18.7681,12700.0
2006-09-13 14:40:00,35.17,35.18,35.12,35.12,17100.0,18.7627,18.7681,18.736,18.736,17100.0
2006-09-13 14:45:00,35.12,35.13,35.1,35.12,12700.0,18.736,18.7414,18.7254,18.736,12700.0
2006-09-13 14:50:00,35.1,35.11,35.08,35.08,5700.0,18.7254,18.7307,18.7147,18.7147,5700.0
2006-09-13 14:55:00,35.08,35.11,35.08,35.1,10800.0,18.7147,18.7307,18.7147,18.7254,10800.0
2006-09-13 15:00:00,35.1,35.11,35.04,35.04,12900.0,18.7254,18.7307,18.6934,18.6934,12900.0
2006-09-13 15:05:00,35.04,35.08,35.01,35.02,21500.0,18.6934,18.7147,18.6774,18.6827,21500.0
2006-09-13 15:10:00,35.04,35.08,35.0,35.04,12800.0,18.6934,18.7147,18.672,18.6934,12800.0
2006-09-13 15:15:00,35.01,35.03,35.0,35.0,19600.0,18.6774,18.688,18.672,18.672,19600.0
2006-09-13 15:20:00,35.0,35.03,34.99,35.03,10300.0,18.672,18.688,18.6667,18.688,10300.0
2006-09-13 15:25:00,35.03,35.06,35.01,35.03,22100.0,18.688,18.704,18.6774,18.688,22100.0
2006-09-13 15:30:00,35.03,35.16,35.03,35.15,21900.0,18.688,18.7574,18.688,18.752,21900.0
2006-09-13 15:35:00,35.15,35.16,35.14,35.16,15700.0,18.752,18.7574,18.7467,18.7574,15700.0
2006-09-13 15:40:00,35.16,35.16,35.15,35.16,6900.0,18.7574,18.7574,18.752,18.7574,6900.0
2006-09-13 15:45:00,35.16,35.21,35.15,35.2,18400.0,18.7574,18.7841,18.752,18.7787,18400.0
2006-09-13 15:50:00,35.19,35.21,35.19,35.19,18000.0,18.7734,18.7841,18.7734,18.7734,18000.0
2006-09-13 15:55:00,35.2,35.23,35.18,35.2,37100.0,18.7787,18.7947,18.7681,18.7787,37100.0
2006-09-14 09:30:00,35.0,35.19,35.0,35.12,46300.0,18.672,18.7734,18.672,18.736,46300.0
2006-09-14 09:35:00,35.12,35.2,35.06,35.06,6700.0,18.736,18.7787,18.704,18.704,6700.0
2006-09-14 09:40:00,35.09,35.14,35.04,35.04,4300.0,18.72,18.7467,18.6934,18.6934,4300.0
2006-09-14 09:45:00,35.06,35.1,34.99,35.09,5600.0,18.704,18.7254,18.6667,18.72,5600.0
2006-09-14 09:50:00,35.09,35.2,35.07,35.2,19400.0,18.72,18.7787,18.7094,18.7787,19400.0
2006-09-14 09:55:00,35.2,35.25,35.16,35.23,12400.0,18.7787,18.8054,18.7574,18.7947,12400.0
2006-09-14 10:00:00,35.21,35.27,35.21,35.21,9600.0,18.7841,18.8161,18.7841,18.7841,9600.0
2006-09-14 10:05:00,35.21,35.22,35.18,35.21,5300.0,18.7841,18.7894,18.7681,18.7841,5300.0
2006-09-14 10:10:00,35.22,35.23,35.2,35.21,3500.0,18.7894,18.7947,18.7787,18.7841,3500.0
2006-09-14 10:15:00,35.21,35.26,35.21,35.25,5200.0,18.7841,18.8107,18.7841,18.8054,5200.0
2006-09-14 10:20:00,35.26,35.27,35.18,35.22,10800.0,18.8107,18.8161,18.7681,18.7894,10800.0
2006-09-14 10:25:00,35.21,35.26,35.21,35.26,13400.0,18.7841,18.8107,18.7841,18.8107,13400.0
2006-09-14 10:30:00,35.27,35.33,35.26,35.26,15100.0,18.8161,18.8481,18.8107,18.8107,15100.0
2006-09-14 10:35:00,35.26,35.26,35.17,35.17,20600.0,18.8107,18.8107,18.7627,18.7627,20600.0
2006-09-14 10:40:00,35.17,35.17,35.12,35.14,15100.0,18.7627,18.7627,18.736,18.7467,15100.0
2006-09-14 10:45:00,35.14,35.14,35.12,35.13,17800.0,18.7467,18.7467,18.736,18.7414,17800.0
2006-09-14 10:50:00,35.13,35.16,35.11,35.16,32900.0,18.7414,18.7574,18.7307,18.7574,32900.0
2006-09-14 10:55:00,35.16,35.19,35.13,35.18,10400.0,18.7574,18.7734,18.7414,18.7681,10400.0
2006-09-14 11:00:00,35.18,35.2,35.16,35.2,19200.0,18.7681,18.7787,18.7574,18.7787,19200.0
2006-09-14 11:05:00,35.19,35.23,35.16,35.16,17800.0,18.7734,18.7947,18.7574,18.7574,17800.0
2006-09-14 11:10:00,35.19,35.19,35.16,35.19,1800.0,18.7734,18.7734,18.7574,18.7734,1800.0
2006-09-14 11:15:00,35.19,35.22,35.19,35.22,8700.0,18.7734,18.7894,18.7734,18.7894,8700.0
2006-09-14 11:20:00,35.22,35.22,35.19,35.2,12600.0,18.7894,18.7894,18.7734,18.7787,12600.0
2006-09-14 11:25:00,35.2,35.22,35.18,35.21,9200.0,18.7787,18.7894,18.7681,18.7841,9200.0
2006-09-14 11:30:00,35.21,35.22,35.15,35.15,9400.0,18.7841,18.7894,18.752,18.752,9400.0
2006-09-14 11:35:00,35.14,35.14,35.1,35.12,10000.0,18.7467,18.7467,18.7254,18.736,10000.0
2006-09-14 11:40:00,35.13,35.13,35.12,35.13,4000.0,18.7414,18.7414,18.736,18.7414,4000.0
2006-09-14 11:45:00,35.12,35.13,35.11,35.11,11000.0,18.736,18.7414,18.7307,18.7307,11000.0
2006-09-14 11:50:00,35.12,35.14,35.11,35.14,4000.0,18.736,18.7467,18.7307,18.7467,4000.0
2006-09-14 11:55:00,35.14,35.16,35.11,35.15,14700.0,18.7467,18.7574,18.7307,18.752,14700.0
2006-09-14 12:00:00,35.15,35.16,35.14,35.14,9800.0,18.752,18.7574,18.7467,18.7467,9800.0
2006-09-14 12:05:00,35.13,35.13,35.1,35.12,10000.0,18.7414,18.7414,18.7254,18.736,10000.0
2006-09-14 12:10:00,35.12,35.12,35.11,35.12,5200.0,18.736,18.736,18.7307,18.736,5200.0
2006-09-14 12:15:00,35.12,35.12,35.1,35.12,9800.0,18.736,18.736,18.7254,18.736,9800.0
2006-09-14 12:20:00,35.11,35.13,35.1,35.11,11700.0,18.7307,18.7414,18.7254,18.7307,11700.0
2006-09-14 12:25:00,35.11,35.14,35.11,35.13,13700.0,18.7307,18.7467,18.7307,18.7414,13700.0
2006-09-14 12:30:00,35.13,35.15,35.13,35.15,4800.0,18.7414,18.752,18.7414,18.752,4800.0
2006-09-14 12:35:00,35.15,35.15,35.13,35.13,19700.0,18.752,18.752,18.7414,18.7414,19700.0
2006-09-14 12:40:00,35.13,35.2,35.11,35.16,30900.0,18.7414,18.7787,18.7307,18.7574,30900.0
2006-09-14 12:45:00,35.16,35.17,35.15,35.16,7800.0,18.7574,18.7627,18.752,18.7574,7800.0
2006-09-14 12:50:00,35.16,35.16,35.15,35.15,2100.0,18.7574,18.7574,18.752,18.752,2100.0
2006-09-14 12:55:00,35.15,35.16,35.14,35.15,4300.0,18.752,18.7574,18.7467,18.752,4300.0
2006-09-14 13:00:00,35.15,35.16,35.05,35.06,20000.0,18.752,18.7574,18.6987,18.704,20000.0
2006-09-14 13:05:00,35.06,35.09,35.06,35.09,9600.0,18.704,18.72,18.704,18.72,9600.0
2006-09-14 13:10:00,35.09,35.09,35.07,35.09,11500.0,18.72,18.72,18.7094,18.72,11500.0
2006-09-14 13:15:00,35.09,35.11,35.07,35.11,9000.0,18.72,18.7307,18.7094,18.7307,9000.0
2006-09-14 13:20:00,35.11,35.11,35.11,35.11,1300.0,18.7307,18.7307,18.7307,18.7307,1300.0
2006-09-14 13:25:00,35.11,35.12,35.1,35.12,600.0,18.7307,18.736,18.7254,18.736,600.0
2006-09-14 13:30:00,35.12,35.17,35.12,35.16,10400.0,18.736,18.7627,18.736,18.7574,10400.0
2006-09-14 13:35:00,35.16,35.2,35.16,35.17,13300.0,18.7574,18.7787,18.7574,18.7627,13300.0
2006-09-14 13:40:00,35.17,35.22,35.17,35.22,6600.0,18.7627,18.7894,18.7627,18.7894,6600.0
2006-09-14 13:45:00,35.21,35.22,35.2,35.22,1600.0,18.7841,18.7894,18.7787,18.7894,1600.0
2006-09-14 13:50:00,35.21,35.28,35.21,35.27,7700.0,18.7841,18.8214,18.7841,18.8161,7700.0
2006-09-14 13:55:00,35.28,35.3,35.26,35.26,11300.0,18.8214,18.8321,18.8107,18.8107,11300.0
2006-09-14 14:00:00,35.25,35.26,35.25,35.25,5400.0,18.8054,18.8107,18.8054,18.8054,5400.0
2006-09-14 14:05:00,35.25,35.26,35.24,35.25,11100.0,18.8054,18.8107,18.8001,18.8054,11100.0
2006-09-14 14:10:00,35.25,35.28,35.24,35.24,9300.0,18.8054,18.8214,18.8001,18.8001,9300.0
2006-09-14 14:15:00,35.24,35.26,35.23,35.26,4500.0,18.8001,18.8107,18.7947,18.8107,4500.0
2006-09-14 14:20:00,35.26,35.26,35.22,35.23,14000.0,18.8107,18.8107,18.7894,18.7947,14000.0
2006-09-14 14:25:00,35.24,35.25,35.23,35.24,3900.0,18.8001,18.8054,18.7947,18.8001,3900.0
2006-09-14 14:30:00,35.24,35.28,35.24,35.25,7400.0,18.8001,18.8214,18.8001,18.8054,7400.0
2006-09-14 14:35:00,35.24,35.24,35.2,35.2,31700.0,18.8001,18.8001,18.7787,18.7787,31700.0
2006-09-14 14:40:00,35.21,35.21,35.14,35.15,6800.0,18.7841,18.7841,18.7467,18.752,6800.0
2006-09-14 14:45:00,35.15,35.19,35.15,35.19,7800.0,18.752,18.7734,18.752,18.7734,7800.0
2006-09-14 14:50:00,35.18,35.22,35.18,35.19,6500.0,18.7681,18.7894,18.7681,18.7734,6500.0
2006-09-14 14:55:00,35.19,35.21,35.16,35.18,8000.0,18.7734,18.7841,18.7574,18.7681,8000.0
2006-09-14 15:00:00,35.19,35.21,35.18,35.18,7500.0,18.7734,18.7841,18.7681,18.7681,7500.0
2006-09-14 15:05:00,35.17,35.22,35.16,35.21,29500.0,18.7627,18.7894,18.7574,18.7841,29500.0
2006-09-14 15:10:00,35.21,35.23,35.2,35.2,9100.0,18.7841,18.7947,18.7787,18.7787,9100.0
2006-09-14 15:15:00,35.2,35.36,35.2,35.33,59500.0,18.7787,18.8641,18.7787,18.8481,59500.0
2006-09-14 15:20:00,35.35,35.35,35.33,35.34,12500.0,18.8587,18.8587,18.8481,18.8534,12500.0
2006-09-14 15:25:00,35.34,35.38,35.33,35.35,13800.0,18.8534,18.8747,18.8481,18.8587,13800.0
2006-09-14 15:30:00,35.35,35.39,35.35,35.38,13400.0,18.8587,18.8801,18.8587,18.8747,13400.0
2006-09-14 15:35:00,35.38,35.39,35.35,35.35,21200.0,18.8747,18.8801,18.8587,18.8587,21200.0
2006-09-14 15:40:00,35.37,35.37,35.33,35.34,15500.0,18.8694,18.8694,18.8481,18.8534,15500.0
2006-09-14 15:45:00,35.34,35.36,35.32,35.34,17800.0,18.8534,18.8641,18.8427,18.8534,17800.0
2006-09-14 15:50:00,35.35,35.41,35.34,35.4,51800.0,18.8587,18.8908,18.8534,18.8854,51800.0
2006-09-14 15:55:00,35.38,35.44,35.35,35.35,49800.0,18.8747,18.9068,18.8587,18.8587,49800.0
2006-09-15 09:30:00,35.77,35.79,35.49,35.69,3083400.0,19.0828,19.0935,18.9334,19.0401,3083400.0
2006-09-15 09:35:00,35.7,35.79,35.61,35.79,21700.0,19.0455,19.0935,18.9975,19.0935,21700.0
2006-09-15 09:40:00,35.81,35.93,35.78,35.92,43000.0,19.1041,19.1682,19.0881,19.1628,43000.0
2006-09-15 09:45:00,35.9,35.92,35.75,35.77,47600.0,19.1522,19.1628,19.0721,19.0828,47600.0
2006-09-15 09:50:00,35.77,35.77,35.67,35.68,22300.0,19.0828,19.0828,19.0295,19.0348,22300.0
2006-09-15 09:55:00,35.68,35.68,35.61,35.63,16400.0,19.0348,19.0348,18.9975,19.0081,16400.0
2006-09-15 10:00:00,35.62,35.66,35.52,35.66,25300.0,19.0028,19.0241,18.9494,19.0241,25300.0
2006-09-15 10:05:00,35.67,35.72,35.63,35.69,20400.0,19.0295,19.0561,19.0081,19.0401,20400.0
2006-09-15 10:10:00,35.72,35.8,35.65,35.8,31500.0,19.0561,19.0988,19.0188,19.0988,31500.0
2006-09-15 10:15:00,35.77,35.8,35.65,35.65,18200.0,19.0828,19.0988,19.0188,19.0188,18200.0
2006-09-15 10:20:00,35.66,35.72,35.6,35.62,12600.0,19.0241,19.0561,18.9921,19.0028,12600.0
2006-09-15 10:25:00,35.6,35.62,35.6,35.6,2800.0,18.9921,19.0028,18.9921,18.9921,2800.0
2006-09-15 10:30:00,35.61,35.61,35.52,35.52,13000.0,18.9975,18.9975,18.9494,18.9494,13000.0
2006-09-15 10:35:00,35.52,35.54,35.47,35.52,21500.0,18.9494,18.9601,18.9228,18.9494,21500.0
2006-09-15 10:40:00,35.51,35.51,35.46,35.46,8300.0,18.9441,18.9441,18.9174,18.9174,8300.0
2006-09-15 10:45:00,35.46,35.46,35.39,35.39,9700.0,18.9174,18.9174,18.8801,18.8801,9700.0
2006-09-15 10:50:00,35.4,35.4,35.33,35.33,11000.0,18.8854,18.8854,18.8481,18.8481,11000.0
2006-09-15 10:55:00,35.34,35.35,35.3,35.32,22700.0,18.8534,18.8587,18.8321,18.8427,22700.0
2006-09-15 11:00:00,35.31,35.39,35.31,35.38,9300.0,18.8374,18.8801,18.8374,18.8747,9300.0
2006-09-15 11:05:00,35.4,35.4,35.31,35.33,6800.0,18.8854,18.8854,18.8374,18.8481,6800.0
2006-09-15 11:10:00,35.32,35.36,35.32,35.34,12800.0,18.8427,18.8641,18.8427,18.8534,12800.0
2006-09-15 11:15:00,35.36,35.36,35.32,35.32,11300.0,18.8641,18.8641,18.8427,18.8427,11300.0
2006-09-15 11:20:00,35.32,35.32,35.27,35.29,21300.0,18.8427,18.8427,18.8161,18.8267,21300.0
2006-09-15 11:25:00,35.3,35.43,35.28,35.43,20400.0,18.8321,18.9014,18.8214,18.9014,20400.0
2006-09-15 11:30:00,35.41,35.45,35.4,35.45,26800.0,18.8908,18.9121,18.8854,18.9121,26800.0
2006-09-15 11:35:00,35.46,35.53,35.35,35.53,65100.0,18.9174,18.9548,18.8587,18.9548,65100.0
2006-09-15 11:40:00,35.54,35.54,35.44,35.48,12200.0,18.9601,18.9601,18.9068,18.9281,12200.0
2006-09-15 11:45:00,35.48,35.48,35.42,35.47,7500.0,18.9281,18.9281,18.8961,18.9228,7500.0
2006-09-15 11:50:00,35.45,35.45,35.41,35.44,7100.0,18.9121,18.9121,18.8908,18.9068,7100.0
2006-09-15 11:55:00,35.43,35.46,35.43,35.44,9400.0,18.9014,18.9174,18.9014,18.9068,9400.0
2006-09-15 12:00:00,35.44,35.45,35.36,35.41,20100.0,18.9068,18.9121,18.8641,18.8908,20100.0
2006-09-15 12:05:00,35.41,35.42,35.38,35.38,12700.0,18.8908,18.8961,18.8747,18.8747,12700.0
2006-09-15 12:10:00,35.39,35.44,35.36,35.44,12000.0,18.8801,18.9068,18.8641,18.9068,12000.0
2006-09-15 12:15:00,35.44,35.47,35.44,35.45,16000.0,18.9068,18.9228,18.9068,18.9121,16000.0
2006-09-15 12:20:00,35.46,35.46,35.39,35.39,18300.0,18.9174,18.9174,18.8801,18.8801,18300.0
2006-09-15 12:25:00,35.39,35.4,35.35,35.35,4700.0,18.8801,18.8854,18.8587,18.8587,4700.0
2006-09-15 12:30:00,35.37,35.37,35.29,35.3,6100.0,18.8694,18.8694,18.8267,18.8321,6100.0
2006-09-15 12:35:00,35.29,35.31,35.25,35.26,10700.0,18.8267,18.8374,18.8054,18.8107,10700.0
2006-09-15 12:40:00,35.26,35.29,35.25,35.27,32800.0,18.8107,18.8267,18.8054,18.8161,32800.0
2006-09-15 12:45:00,35.25,35.29,35.23,35.28,23200.0,18.8054,18.8267,18.7947,18.8214,23200.0
2006-09-15 12:50:00,35.29,35.32,35.27,35.31,9700.0,18.8267,18.8427,18.8161,18.8374,9700.0
2006-09-15 12:55:00,35.31,35.32,35.28,35.29,11700.0,18.8374,18.8427,18.8214,18.8267,11700.0
2006-09-15 13:00:00,35.29,35.33,35.29,35.32,7700.0,18.8267,18.8481,18.8267,18.8427,7700.0
2006-09-15 13:05:00,35.32,35.33,35.31,35.33,3900.0,18.8427,18.8481,18.8374,18.8481,3900.0
2006-09-15 13:10:00,35.33,35.33,35.31,35.32,8900.0,18.8481,18.8481,18.8374,18.8427,8900.0
2006-09-15 13:15:00,35.31,35.32,35.31,35.31,3800.0,18.8374,18.8427,18.8374,18.8374,3800.0
2006-09-15 13:20:00,35.32,35.43,35.31,35.41,14400.0,18.8427,18.9014,18.8374,18.8908,14400.0
2006-09-15 13:25:00,35.4,35.4,35.35,35.36,4200.0,18.8854,18.8854,18.8587,18.8641,4200.0
2006-09-15 13:30:00,35.35,35.35,35.3,35.3,9400.0,18.8587,18.8587,18.8321,18.8321,9400.0
2006-09-15 13:35:00,35.31,35.35,35.31,35.34,21600.0,18.8374,18.8587,18.8374,18.8534,21600.0
2006-09-15 13:40:00,35.35,35.52,35.34,35.51,71700.0,18.8587,18.9494,18.8534,18.9441,71700.0
2006-09-15 13:45:00,35.5,35.56,35.5,35.54,16700.0,18.9388,18.9708,18.9388,18.9601,16700.0
2006-09-15 13:50:00,35.55,35.61,35.54,35.59,18100.0,18.9654,18.9975,18.9601,18.9868,18100.0
2006-09-15 13:55:00,35.59,35.59,35.5,35.5,20500.0,18.9868,18.9868,18.9388,18.9388,20500.0
2006-09-15 14:00:00,35.5,35.59,35.49,35.57,35700.0,18.9388,18.9868,18.9334,18.9761,35700.0
2006-09-15 14:05:00,35.58,35.66,35.56,35.66,23300.0,18.9814,19.0241,18.9708,19.0241,23300.0
2006-09-15 14:10:00,35.66,35.75,35.64,35.71,29800.0,19.0241,19.0721,19.0135,19.0508,29800.0
2006-09-15 14:15:00,35.71,35.75,35.7,35.75,17400.0,19.0508,19.0721,19.0455,19.0721,17400.0
2006-09-15 14:20:00,35.73,35.74,35.68,35.73,11900.0,19.0615,19.0668,19.0348,19.0615,11900.0
2006-09-15 14:25:00,35.72,35.77,35.72,35.75,27100.0,19.0561,19.0828,19.0561,19.0721,27100.0
2006-09-15 14:30:00,35.75,35.79,35.75,35.77,14000.0,19.0721,19.0935,19.0721,19.0828,14000.0
2006-09-15 14:35:00,35.77,35.8,35.77,35.77,17000.0,19.0828,19.0988,19.0828,19.0828,17000.0
2006-09-15 14:40:00,35.77,35.8,35.77,35.8,19100.0,19.0828,19.0988,19.0828,19.0988,19100.0
2006-09-15 14:45:00,35.79,35.8,35.75,35.75,15700.0,19.0935,19.0988,19.0721,19.0721,15700.0
2006-09-15 14:50:00,35.74,35.74,35.69,35.7,24800.0,19.0668,19.0668,19.0401,19.0455,24800.0
2006-09-15 14:55:00,35.7,35.75,35.7,35.73,23600.0,19.0455,19.0721,19.0455,19.0615,23600.0
2006-09-15 15:00:00,35.74,35.74,35.71,35.72,28100.0,19.0668,19.0668,19.0508,19.0561,28100.0
2006-09-15 15:05:00,35.72,35.75,35.7,35.71,33300.0,19.0561,19.0721,19.0455,19.0508,33300.0
2006-09-15 15:10:00,35.71,35.83,35.71,35.79,54600.0,19.0508,19.1148,19.0508,19.0935,54600.0
2006-09-15 15:15:00,35.8,35.84,35.79,35.82,25800.0,19.0988,19.1202,19.0935,19.1095,25800.0
2006-09-15 15:20:00,35.82,35.85,35.82,35.83,41500.0,19.1095,19.1255,19.1095,19.1148,41500.0
2006-09-15 15:25:00,35.83,35.89,35.83,35.88,31500.0,19.1148,19.1468,19.1148,19.1415,31500.0
2006-09-15 15:30:00,35.88,35.9,35.88,35.88,55100.0,19.1415,19.1522,19.1415,19.1415,55100.0
2006-09-15 15:35:00,35.88,35.9,35.76,35.77,51100.0,19.1415,19.1522,19.0775,19.0828,51100.0
2006-09-15 15:40:00,35.77,35.85,35.76,35.85,39900.0,19.0828,19.1255,19.0775,19.1255,39900.0
2006-09-15 15:45:00,35.85,35.89,35.83,35.88,56500.0,19.1255,19.1468,19.1148,19.1415,56500.0
2006-09-15 15:50:00,35.88,35.89,35.87,35.88,47500.0,19.1415,19.1468,19.1362,19.1415,47500.0
2006-09-15 15:55:00,35.88,35.93,35.88,35.93,143600.0,19.1415,19.1682,19.1415,19.1682,143600.0
2006-09-18 09:30:00,35.95,36.03,35.92,36.0,41200.0,19.1788,19.2215,19.1628,19.2055,41200.0
2006-09-18 09:35:00,36.0,36.04,35.97,36.0,13400.0,19.2055,19.2269,19.1895,19.2055,13400.0
2006-09-18 09:40:00,36.01,36.15,36.0,36.08,22400.0,19.2108,19.2855,19.2055,19.2482,22400.0
2006-09-18 09:45:00,36.08,36.14,36.07,36.12,9000.0,19.2482,19.2802,19.2429,19.2695,9000.0
2006-09-18 09:50:00,36.1,36.25,36.06,36.16,36800.0,19.2589,19.3389,19.2375,19.2909,36800.0
2006-09-18 09:55:00,36.16,36.19,36.13,36.13,7300.0,19.2909,19.3069,19.2749,19.2749,7300.0
2006-09-18 10:00:00,36.13,36.17,36.12,36.15,9400.0,19.2749,19.2962,19.2695,19.2855,9400.0
2006-09-18 10:05:00,36.15,36.25,36.12,36.22,11800.0,19.2855,19.3389,19.2695,19.3229,11800.0
2006-09-18 10:10:00,36.25,36.31,36.22,36.22,18200.0,19.3389,19.3709,19.3229,19.3229,18200.0
2006-09-18 10:15:00,36.23,36.29,36.21,36.22,20500.0,19.3282,19.3602,19.3175,19.3229,20500.0
2006-09-18 10:20:00,36.21,36.26,36.2,36.21,29200.0,19.3175,19.3442,19.3122,19.3175,29200.0
2006-09-18 10:25:00,36.21,36.23,36.19,36.2,11100.0,19.3175,19.3282,19.3069,19.3122,11100.0
2006-09-18 10:30:00,36.2,36.21,36.16,36.17,11500.0,19.3122,19.3175,19.2909,19.2962,11500.0
2006-09-18 10:35:00,36.17,36.17,36.13,36.16,12400.0,19.2962,19.2962,19.2749,19.2909,12400.0
2006-09-18 10:40:00,36.16,36.17,36.12,36.14,11400.0,19.2909,19.2962,19.2695,19.2802,11400.0
2006-09-18 10:45:00,36.14,36.15,35.99,36.01,19100.0,19.2802,19.2855,19.2002,19.2108,19100.0
2006-09-18 10:50:00,36.0,36.01,35.94,35.96,10800.0,19.2055,19.2108,19.1735,19.1842,10800.0
2006-09-18 10:55:00,35.94,35.96,35.94,35.95,11400.0,19.1735,19.1842,19.1735,19.1788,11400.0
2006-09-18 11:00:00,35.96,35.97,35.95,35.96,12400.0,19.1842,19.1895,19.1788,19.1842,12400.0
2006-09-18 11:05:00,35.96,36.01,35.96,36.01,36800.0,19.1842,19.2108,19.1842,19.2108,36800.0
2006-09-18 11:10:00,36.0,36.01,35.98,36.0,12400.0,19.2055,19.2108,19.1948,19.2055,12400.0
2006-09-18 11:15:00,36.01,36.02,36.0,36.01,10000.0,19.2108,19.2162,19.2055,19.2108,10000.0
2006-09-18 11:20:00,36.01,36.01,36.0,36.0,6600.0,19.2108,19.2108,19.2055,19.2055,6600.0
2006-09-18 11:25:00,36.0,36.04,36.0,36.04,4500.0,19.2055,19.2269,19.2055,19.2269,4500.0
2006-09-18 11:30:00,36.04,36.08,36.04,36.07,8500.0,19.2269,19.2482,19.2269,19.2429,8500.0
2006-09-18 11:35:00,36.06,36.08,36.04,36.08,9000.0,19.2375,19.2482,19.2269,19.2482,9000.0
2006-09-18 11:40:00,36.07,36.1,36.07,36.09,4400.0,19.2429,19.2589,19.2429,19.2535,4400.0
2006-09-18 11:45:00,36.08,36.15,36.08,36.13,6100.0,19.2482,19.2855,19.2482,19.2749,6100.0
2006-09-18 11:50:00,36.12,36.15,36.12,36.14,10500.0,19.2695,19.2855,19.2695,19.2802,10500.0
2006-09-18 11:55:00,36.13,36.15,36.07,36.07,9500.0,19.2749,19.2855,19.2429,19.2429,9500.0
2006-09-18 12:00:00,36.06,36.09,36.06,36.08,3400.0,19.2375,19.2535,19.2375,19.2482,3400.0
2006-09-18 12:05:00,36.08,36.09,36.07,36.08,7200.0,19.2482,19.2535,19.2429,19.2482,7200.0
2006-09-18 12:10:00,36.07,36.07,36.0,36.01,10200.0,19.2429,19.2429,19.2055,19.2108,10200.0
2006-09-18 12:15:00,36.03,36.03,36.0,36.02,5500.0,19.2215,19.2215,19.2055,19.2162,5500.0
2006-09-18 12:20:00,36.03,36.04,36.01,36.02,7700.0,19.2215,19.2269,19.2108,19.2162,7700.0
2006-09-18 12:25:00,36.02,36.03,36.0,36.01,5800.0,19.2162,19.2215,19.2055,19.2108,5800.0
2006-09-18 12:30:00,36.02,36.03,36.02,36.03,9300.0,19.2162,19.2215,19.2162,19.2215,9300.0
2006-09-18 12:35:00,36.03,36.03,36.0,36.02,33900.0,19.2215,19.2215,19.2055,19.2162,33900.0
2006-09-18 12:40:00,36.02,36.03,36.02,36.03,4600.0,19.2162,19.2215,19.2162,19.2215,4600.0
2006-09-18 12:45:00,36.03,36.03,36.02,36.02,5600.0,19.2215,19.2215,19.2162,19.2162,5600.0
2006-09-18 12:50:00,36.02,36.02,36.0,36.01,10000.0,19.2162,19.2162,19.2055,19.2108,10000.0
2006-09-18 12:55:00,36.01,36.05,36.0,36.05,4600.0,19.2108,19.2322,19.2055,19.2322,4600.0
2006-09-18 13:00:00,36.05,36.05,36.0,36.02,6200.0,19.2322,19.2322,19.2055,19.2162,6200.0
2006-09-18 13:05:00,36.01,36.02,36.01,36.01,4500.0,19.2108,19.2162,19.2108,19.2108,4500.0
2006-09-18 13:10:00,36.01,36.01,35.96,36.0,6900.0,19.2108,19.2108,19.1842,19.2055,6900.0
2006-09-18 13:15:00,35.99,36.01,35.99,35.99,7400.0,19.2002,19.2108,19.2002,19.2002,7400.0
2006-09-18 13:20:00,35.99,36.01,35.99,36.0,9000.0,19.2002,19.2108,19.2002,19.2055,9000.0
2006-09-18 13:25:00,36.0,36.01,35.99,35.99,2900.0,19.2055,19.2108,19.2002,19.2002,2900.0
2006-09-18 13:30:00,36.0,36.0,35.95,35.95,20700.0,19.2055,19.2055,19.1788,19.1788,20700.0
2006-09-18 13:35:00,35.95,35.96,35.95,35.95,9700.0,19.1788,19.1842,19.1788,19.1788,9700.0
2006-09-18 13:40:00,35.95,35.95,35.9,35.92,31600.0,19.1788,19.1788,19.1522,19.1628,31600.0
2006-09-18 13:45:00,35.92,35.95,35.92,35.95,19100.0,19.1628,19.1788,19.1628,19.1788,19100.0
2006-09-18 13:50:00,35.95,35.97,35.9,35.91,24300.0,19.1788,19.1895,19.1522,19.1575,24300.0
2006-09-18 13:55:00,35.91,35.92,35.91,35.92,11600.0,19.1575,19.1628,19.1575,19.1628,11600.0
2006-09-18 14:00:00,35.91,35.92,35.91,35.91,13400.0,19.1575,19.1628,19.1575,19.1575,13400.0
2006-09-18 14:05:00,35.91,35.92,35.91,35.92,12800.0,19.1575,19.1628,19.1575,19.1628,12800.0
2006-09-18 14:10:00,35.91,35.92,35.91,35.91,13700.0,19.1575,19.1628,19.1575,19.1575,13700.0
2006-09-18 14:15:00,35.91,35.92,35.91,35.91,11000.0,19.1575,19.1628,19.1575,19.1575,11000.0
2006-09-18 14:20:00,35.91,35.92,35.91,35.92,8600.0,19.1575,19.1628,19.1575,19.1628,8600.0
2006-09-18 14:25:00,35.91,35.92,35.9,35.91,9100.0,19.1575,19.1628,19.1522,19.1575,9100.0
2006-09-18 14:30:00,35.91,35.92,35.9,35.91,30700.0,19.1575,19.1628,19.1522,19.1575,30700.0
2006-09-18 14:35:00,35.91,35.92,35.87,35.89,16600.0,19.1575,19.1628,19.1362,19.1468,16600.0
2006-09-18 14:40:00,35.87,35.88,35.8,35.84,23400.0,19.1362,19.1415,19.0988,19.1202,23400.0
2006-09-18 14:45:00,35.82,35.84,35.79,35.79,17700.0,19.1095,19.1202,19.0935,19.0935,17700.0
2006-09-18 14:50:00,35.79,35.87,35.79,35.79,17100.0,19.0935,19.1362,19.0935,19.0935,17100.0
2006-09-18 14:55:00,35.79,35.8,35.78,35.79,21800.0,19.0935,19.0988,19.0881,19.0935,21800.0
2006-09-18 15:00:00,35.8,35.83,35.79,35.82,20400.0,19.0988,19.1148,19.0935,19.1095,20400.0
2006-09-18 15:05:00,35.82,35.85,35.82,35.83,19500.0,19.1095,19.1255,19.1095,19.1148,19500.0
2006-09-18 15:10:00,35.83,35.83,35.81,35.83,17600.0,19.1148,19.1148,19.1041,19.1148,17600.0
2006-09-18 15:15:00,35.82,35.87,35.82,35.86,19300.0,19.1095,19.1362,19.1095,19.1308,19300.0
2006-09-18 15:20:00,35.86,35.87,35.84,35.84,22800.0,19.1308,19.1362,19.1202,19.1202,22800.0
2006-09-18 15:25:00,35.83,35.85,35.8,35.83,27300.0,19.1148,19.1255,19.0988,19.1148,27300.0
2006-09-18 15:30:00,35.82,35.89,35.82,35.87,46700.0,19.1095,19.1468,19.1095,19.1362,46700.0
2006-09-18 15:35:00,35.89,35.89,35.85,35.88,26200.0,19.1468,19.1468,19.1255,19.1415,26200.0
2006-09-18 15:40:00,35.87,35.88,35.87,35.87,16700.0,19.1362,19.1415,19.1362,19.1362,16700.0
2006-09-18 15:45:00,35.87,35.9,35.87,35.89,35900.0,19.1362,19.1522,19.1362,19.1468,35900.0
2006-09-18 15:50:00,35.89,35.91,35.89,35.89,20900.0,19.1468,19.1575,19.1468,19.1468,20900.0
2006-09-18 15:55:00,35.9,35.91,35.89,35.91,63900.0,19.1522,19.1575,19.1468,19.1575,63900.0
2006-09-19 09:30:00,36.02,36.29,35.88,35.89,50600.0,19.2162,19.3602,19.1415,19.1468,50600.0
2006-09-19 09:35:00,35.85,36.01,35.85,35.97,9800.0,19.1255,19.2108,19.1255,19.1895,9800.0
2006-09-19 09:40:00,36.02,36.02,35.91,35.98,5000.0,19.2162,19.2162,19.1575,19.1948,5000.0
2006-09-19 09:45:00,35.97,35.98,35.87,35.89,5300.0,19.1895,19.1948,19.1362,19.1468,5300.0
2006-09-19 09:50:00,35.86,35.93,35.85,35.87,9900.0,19.1308,19.1682,19.1255,19.1362,9900.0
2006-09-19 09:55:00,35.87,35.89,35.82,35.84,109500.0,19.1362,19.1468,19.1095,19.1202,109500.0
2006-09-19 10:00:00,35.85,35.91,35.82,35.91,9000.0,19.1255,19.1575,19.1095,19.1575,9000.0
2006-09-19 10:05:00,35.89,35.93,35.83,35.83,11400.0,19.1468,19.1682,19.1148,19.1148,11400.0
2006-09-19 10:10:00,35.82,35.87,35.8,35.86,3900.0,19.1095,19.1362,19.0988,19.1308,3900.0
2006-09-19 10:15:00,35.85,35.85,35.76,35.77,11700.0,19.1255,19.1255,19.0775,19.0828,11700.0
2006-09-19 10:20:00,35.78,35.8,35.77,35.77,10700.0,19.0881,19.0988,19.0828,19.0828,10700.0
2006-09-19 10:25:00,35.78,35.8,35.77,35.8,13300.0,19.0881,19.0988,19.0828,19.0988,13300.0
2006-09-19 10:30:00,35.79,35.87,35.79,35.84,15800.0,19.0935,19.1362,19.0935,19.1202,15800.0
2006-09-19 10:35:00,35.84,35.88,35.83,35.88,7000.0,19.1202,19.1415,19.1148,19.1415,7000.0
2006-09-19 10:40:00,35.89,35.89,35.85,35.85,4900.0,19.1468,19.1468,19.1255,19.1255,4900.0
2006-09-19 10:45:00,35.85,35.86,35.81,35.81,7100.0,19.1255,19.1308,19.1041,19.1041,7100.0
2006-09-19 10:50:00,35.81,35.86,35.81,35.85,6900.0,19.1041,19.1308,19.1041,19.1255,6900.0
2006-09-19 10:55:00,35.86,35.86,35.8,35.83,11500.0,19.1308,19.1308,19.0988,19.1148,11500.0
2006-09-19 11:00:00,35.81,35.89,35.79,35.88,12300.0,19.1041,19.1468,19.0935,19.1415,12300.0
2006-09-19 11:05:00,35.87,35.88,35.85,35.86,4500.0,19.1362,19.1415,19.1255,19.1308,4500.0
2006-09-19 11:10:00,35.87,35.89,35.82,35.82,7600.0,19.1362,19.1468,19.1095,19.1095,7600.0
2006-09-19 11:15:00,35.82,35.84,35.81,35.83,6000.0,19.1095,19.1202,19.1041,19.1148,6000.0
2006-09-19 11:20:00,35.83,35.89,35.82,35.83,8700.0,19.1148,19.1468,19.1095,19.1148,8700.0
2006-09-19 11:25:00,35.81,35.85,35.81,35.81,7000.0,19.1041,19.1255,19.1041,19.1041,7000.0
2006-09-19 11:30:00,35.81,35.85,35.8,35.85,13900.0,19.1041,19.1255,19.0988,19.1255,13900.0
2006-09-19 11:35:00,35.83,35.85,35.8,35.82,12000.0,19.1148,19.1255,19.0988,19.1095,12000.0
2006-09-19 11:40:00,35.81,35.85,35.81,35.85,13500.0,19.1041,19.1255,19.1041,19.1255,13500.0
2006-09-19 11:45:00,35.84,35.86,35.81,35.84,12800.0,19.1202,19.1308,19.1041,19.1202,12800.0
2006-09-19 11:50:00,35.84,35.88,35.83,35.87,9200.0,19.1202,19.1415,19.1148,19.1362,9200.0
2006-09-19 11:55:00,35.87,35.88,35.83,35.84,10200.0,19.1362,19.1415,19.1148,19.1202,10200.0
2006-09-19 12:00:00,35.84,35.9,35.83,35.88,87700.0,19.1202,19.1522,19.1148,19.1415,87700.0
2006-09-19 12:05:00,35.9,35.9,35.74,35.81,64300.0,19.1522,19.1522,19.0668,19.1041,64300.0
2006-09-19 12:10:00,35.8,35.82,35.74,35.74,7400.0,19.0988,19.1095,19.0668,19.0668,7400.0
2006-09-19 12:15:00,35.74,35.79,35.71,35.79,5400.0,19.0668,19.0935,19.0508,19.0935,5400.0
2006-09-19 12:20:00,35.78,35.79,35.73,35.75,11900.0,19.0881,19.0935,19.0615,19.0721,11900.0
2006-09-19 12:25:00,35.76,35.76,35.66,35.66,25800.0,19.0775,19.0775,19.0241,19.0241,25800.0
2006-09-19 12:30:00,35.67,35.81,35.65,35.77,50000.0,19.0295,19.1041,19.0188,19.0828,50000.0
2006-09-19 12:35:00,35.75,35.76,35.72,35.73,7900.0,19.0721,19.0775,19.0561,19.0615,7900.0
2006-09-19 12:40:00,35.73,35.83,35.73,35.81,23500.0,19.0615,19.1148,19.0615,19.1041,23500.0
2006-09-19 12:45:00,35.81,35.88,35.79,35.87,33200.0,19.1041,19.1415,19.0935,19.1362,33200.0
2006-09-19 12:50:00,35.87,35.87,35.86,35.86,9100.0,19.1362,19.1362,19.1308,19.1308,9100.0
2006-09-19 12:55:00,35.87,35.87,35.86,35.87,5100.0,19.1362,19.1362,19.1308,19.1362,5100.0
2006-09-19 13:00:00,35.85,35.87,35.84,35.86,15100.0,19.1255,19.1362,19.1202,19.1308,15100.0
2006-09-19 13:05:00,35.85,35.85,35.82,35.82,10000.0,19.1255,19.1255,19.1095,19.1095,10000.0
2006-09-19 13:10:00,35.81,35.81,35.77,35.79,7600.0,19.1041,19.1041,19.0828,19.0935,7600.0
2006-09-19 13:15:00,35.8,35.8,35.77,35.78,15600.0,19.0988,19.0988,19.0828,19.0881,15600.0
2006-09-19 13:20:00,35.78,35.83,35.77,35.8,25600.0,19.0881,19.1148,19.0828,19.0988,25600.0
2006-09-19 13:25:00,35.8,35.83,35.79,35.79,4700.0,19.0988,19.1148,19.0935,19.0935,4700.0
2006-09-19 13:30:00,35.77,35.78,35.76,35.76,4500.0,19.0828,19.0881,19.0775,19.0775,4500.0
2006-09-19 13:35:00,35.76,35.77,35.75,35.76,8600.0,19.0775,19.0828,19.0721,19.0775,8600.0
2006-09-19 13:40:00,35.75,35.77,35.75,35.77,15600.0,19.0721,19.0828,19.0721,19.0828,15600.0
2006-09-19 13:45:00,35.77,35.85,35.76,35.83,7100.0,19.0828,19.1255,19.0775,19.1148,7100.0
2006-09-19 13:50:00,35.83,35.83,35.77,35.8,13700.0,19.1148,19.1148,19.0828,19.0988,13700.0
2006-09-19 13:55:00,35.81,35.83,35.79,35.82,5700.0,19.1041,19.1148,19.0935,19.1095,5700.0
2006-09-19 14:00:00,35.81,35.84,35.81,35.84,5800.0,19.1041,19.1202,19.1041,19.1202,5800.0
2006-09-19 14:05:00,35.83,35.85,35.83,35.85,11000.0,19.1148,19.1255,19.1148,19.1255,11000.0
2006-09-19 14:10:00,35.84,35.9,35.84,35.88,10400.0,19.1202,19.1522,19.1202,19.1415,10400.0
2006-09-19 14:15:00,35.88,35.9,35.85,35.9,8400.0,19.1415,19.1522,19.1255,19.1522,8400.0
2006-09-19 14:20:00,35.89,35.92,35.89,35.91,15200.0,19.1468,19.1628,19.1468,19.1575,15200.0
2006-09-19 14:25:00,35.91,35.93,35.86,35.9,13300.0,19.1575,19.1682,19.1308,19.1522,13300.0
2006-09-19 14:30:00,35.89,35.91,35.89,35.91,9000.0,19.1468,19.1575,19.1468,19.1575,9000.0
2006-09-19 14:35:00,35.9,35.93,35.89,35.9,16700.0,19.1522,19.1682,19.1468,19.1522,16700.0
2006-09-19 14:40:00,35.91,35.91,35.89,35.89,19100.0,19.1575,19.1575,19.1468,19.1468,19100.0
2006-09-19 14:45:00,35.87,35.9,35.85,35.88,12100.0,19.1362,19.1522,19.1255,19.1415,12100.0
2006-09-19 14:50:00,35.89,35.92,35.88,35.92,27100.0,19.1468,19.1628,19.1415,19.1628,27100.0
2006-09-19 14:55:00,35.91,35.97,35.9,35.91,29700.0,19.1575,19.1895,19.1522,19.1575,29700.0
2006-09-19 15:00:00,35.91,35.92,35.88,35.88,15300.0,19.1575,19.1628,19.1415,19.1415,15300.0
2006-09-19 15:05:00,35.9,35.96,35.86,35.95,15100.0,19.1522,19.1842,19.1308,19.1788,15100.0
2006-09-19 15:10:00,35.96,35.99,35.94,35.96,11200.0,19.1842,19.2002,19.1735,19.1842,11200.0
2006-09-19 15:15:00,35.97,35.98,35.95,35.96,17500.0,19.1895,19.1948,19.1788,19.1842,17500.0
2006-09-19 15:20:00,35.96,35.98,35.92,35.94,17400.0,19.1842,19.1948,19.1628,19.1735,17400.0
2006-09-19 15:25:00,35.94,35.95,35.93,35.94,11700.0,19.1735,19.1788,19.1682,19.1735,11700.0
2006-09-19 15:30:00,35.94,35.98,35.94,35.97,18900.0,19.1735,19.1948,19.1735,19.1895,18900.0
2006-09-19 15:35:00,35.97,36.0,35.97,36.0,41400.0,19.1895,19.2055,19.1895,19.2055,41400.0
2006-09-19 15:40:00,35.99,36.01,35.96,36.01,24700.0,19.2002,19.2108,19.1842,19.2108,24700.0
2006-09-19 15:45:00,36.01,36.02,35.99,36.0,25400.0,19.2108,19.2162,19.2002,19.2055,25400.0
2006-09-19 15:50:00,36.01,36.07,35.99,36.06,32300.0,19.2108,19.2429,19.2002,19.2375,32300.0
2006-09-19 15:55:00,36.06,36.16,36.06,36.1,77300.0,19.2375,19.2909,19.2375,19.2589,77300.0
2006-09-20 09:30:00,36.35,36.35,36.11,36.28,45900.0,19.3922,19.3922,19.2642,19.3549,45900.0
2006-09-20 09:35:00,36.24,36.38,36.24,36.24,13400.0,19.3335,19.4082,19.3335,19.3335,13400.0
2006-09-20 09:40:00,36.24,36.27,36.21,36.27,7300.0,19.3335,19.3496,19.3175,19.3496,7300.0
2006-09-20 09:45:00,36.24,36.32,36.22,36.32,11500.0,19.3335,19.3762,19.3229,19.3762,11500.0
2006-09-20 09:50:00,36.32,36.47,36.3,36.46,30300.0,19.3762,19.4562,19.3656,19.4509,30300.0
2006-09-20 09:55:00,36.45,36.52,36.44,36.49,32200.0,19.4456,19.4829,19.4402,19.4669,32200.0
2006-09-20 10:00:00,36.47,36.5,36.39,36.4,5100.0,19.4562,19.4723,19.4136,19.4189,5100.0
2006-09-20 10:05:00,36.41,36.5,36.38,36.47,22000.0,19.4242,19.4723,19.4082,19.4562,22000.0
2006-09-20 10:10:00,36.44,36.46,36.39,36.42,7200.0,19.4402,19.4509,19.4136,19.4296,7200.0
2006-09-20 10:15:00,36.4,36.44,36.38,36.38,9500.0,19.4189,19.4402,19.4082,19.4082,9500.0
2006-09-20 10:20:00,36.39,36.45,36.36,36.45,14600.0,19.4136,19.4456,19.3976,19.4456,14600.0
2006-09-20 10:25:00,36.45,36.46,36.39,36.44,15100.0,19.4456,19.4509,19.4136,19.4402,15100.0
2006-09-20 10:30:00,36.46,36.48,36.42,36.46,10600.0,19.4509,19.4616,19.4296,19.4509,10600.0
2006-09-20 10:35:00,36.45,36.45,36.38,36.41,21100.0,19.4456,19.4456,19.4082,19.4242,21100.0
2006-09-20 10:40:00,36.41,36.46,36.4,36.45,10100.0,19.4242,19.4509,19.4189,19.4456,10100.0
2006-09-20 10:45:00,36.44,36.46,36.44,36.44,6200.0,19.4402,19.4509,19.4402,19.4402,6200.0
2006-09-20 10:50:00,36.41,36.41,36.35,36.37,4400.0,19.4242,19.4242,19.3922,19.4029,4400.0
2006-09-20 10:55:00,36.36,36.39,36.24,36.24,28000.0,19.3976,19.4136,19.3335,19.3335,28000.0
2006-09-20 11:00:00,36.26,36.27,36.23,36.24,24800.0,19.3442,19.3496,19.3282,19.3335,24800.0
2006-09-20 11:05:00,36.23,36.25,36.2,36.22,5900.0,19.3282,19.3389,19.3122,19.3229,5900.0
2006-09-20 11:10:00,36.22,36.23,36.21,36.21,3200.0,19.3229,19.3282,19.3175,19.3175,3200.0
2006-09-20 11:15:00,36.22,36.22,36.16,36.17,14100.0,19.3229,19.3229,19.2909,19.2962,14100.0
2006-09-20 11:20:00,36.17,36.19,36.16,36.19,4600.0,19.2962,19.3069,19.2909,19.3069,4600.0
2006-09-20 11:25:00,36.19,36.2,36.18,36.2,4100.0,19.3069,19.3122,19.3015,19.3122,4100.0
2006-09-20 11:30:00,36.2,36.2,36.19,36.2,9100.0,19.3122,19.3122,19.3069,19.3122,9100.0
2006-09-20 11:35:00,36.19,36.21,36.19,36.19,5000.0,19.3069,19.3175,19.3069,19.3069,5000.0
2006-09-20 11:40:00,36.19,36.2,36.19,36.19,4000.0,19.3069,19.3122,19.3069,19.3069,4000.0
2006-09-20 11:45:00,36.19,36.19,36.17,36.17,9000.0,19.3069,19.3069,19.2962,19.2962,9000.0
2006-09-20 11:50:00,36.17,36.18,36.13,36.13,5000.0,19.2962,19.3015,19.2749,19.2749,5000.0
2006-09-20 11:55:00,36.12,36.12,36.1,36.12,8700.0,19.2695,19.2695,19.2589,19.2695,8700.0
2006-09-20 12:00:00,36.12,36.13,36.11,36.13,7400.0,19.2695,19.2749,19.2642,19.2749,7400.0
2006-09-20 12:05:00,36.13,36.14,36.11,36.11,6100.0,19.2749,19.2802,19.2642,19.2642,6100.0
2006-09-20 12:10:00,36.11,36.11,36.08,36.09,12300.0,19.2642,19.2642,19.2482,19.2535,12300.0
2006-09-20 12:15:00,36.09,36.1,36.07,36.08,11300.0,19.2535,19.2589,19.2429,19.2482,11300.0
2006-09-20 12:20:00,36.09,36.12,36.08,36.08,13900.0,19.2535,19.2695,19.2482,19.2482,13900.0
2006-09-20 12:25:00,36.08,36.08,36.05,36.06,22500.0,19.2482,19.2482,19.2322,19.2375,22500.0
2006-09-20 12:30:00,36.05,36.06,36.05,36.06,5300.0,19.2322,19.2375,19.2322,19.2375,5300.0
2006-09-20 12:35:00,36.06,36.06,36.04,36.06,27600.0,19.2375,19.2375,19.2269,19.2375,27600.0
2006-09-20 12:40:00,36.06,36.06,36.05,36.06,11900.0,19.2375,19.2375,19.2322,19.2375,11900.0
2006-09-20 12:45:00,36.05,36.05,36.0,36.02,36400.0,19.2322,19.2322,19.2055,19.2162,36400.0
2006-09-20 12:50:00,36.01,36.02,35.99,35.99,7000.0,19.2108,19.2162,19.2002,19.2002,7000.0
2006-09-20 12:55:00,36.0,36.0,35.95,35.96,23600.0,19.2055,19.2055,19.1788,19.1842,23600.0
2006-09-20 13:00:00,35.96,35.99,35.96,35.99,4700.0,19.1842,19.2002,19.1842,19.2002,4700.0
2006-09-20 13:05:00,35.98,36.0,35.97,35.99,4900.0,19.1948,19.2055,19.1895,19.2002,4900.0
2006-09-20 13:10:00,35.98,36.0,35.98,35.99,4600.0,19.1948,19.2055,19.1948,19.2002,4600.0
2006-09-20 13:15:00,35.99,36.0,35.99,35.99,5200.0,19.2002,19.2055,19.2002,19.2002,5200.0
2006-09-20 13:20:00,35.99,36.03,35.99,36.03,9200.0,19.2002,19.2215,19.2002,19.2215,9200.0
2006-09-20 13:25:00,36.03,36.07,36.03,36.07,9200.0,19.2215,19.2429,19.2215,19.2429,9200.0
2006-09-20 13:30:00,36.07,36.14,36.07,36.14,7300.0,19.2429,19.2802,19.2429,19.2802,7300.0
2006-09-20 13:35:00,36.13,36.13,36.1,36.11,5600.0,19.2749,19.2749,19.2589,19.2642,5600.0
2006-09-20 13:40:00,36.11,36.12,36.11,36.12,4300.0,19.2642,19.2695,19.2642,19.2695,4300.0
2006-09-20 13:45:00,36.12,36.14,36.11,36.14,7800.0,19.2695,19.2802,19.2642,19.2802,7800.0
2006-09-20 13:50:00,36.14,36.17,36.14,36.15,4300.0,19.2802,19.2962,19.2802,19.2855,4300.0
2006-09-20 13:55:00,36.15,36.17,36.13,36.17,4500.0,19.2855,19.2962,19.2749,19.2962,4500.0
2006-09-20 14:00:00,36.17,36.29,36.17,36.26,8800.0,19.2962,19.3602,19.2962,19.3442,8800.0
2006-09-20 14:05:00,36.26,36.26,36.13,36.13,9400.0,19.3442,19.3442,19.2749,19.2749,9400.0
2006-09-20 14:10:00,36.15,36.16,36.06,36.09,11600.0,19.2855,19.2909,19.2375,19.2535,11600.0
2006-09-20 14:15:00,36.07,36.15,35.99,35.99,26100.0,19.2429,19.2855,19.2002,19.2002,26100.0
2006-09-20 14:20:00,35.99,35.99,35.84,35.89,25000.0,19.2002,19.2002,19.1202,19.1468,25000.0
2006-09-20 14:25:00,35.9,35.94,35.82,35.89,27600.0,19.1522,19.1735,19.1095,19.1468,27600.0
2006-09-20 14:30:00,35.9,35.99,35.85,35.96,6500.0,19.1522,19.2002,19.1255,19.1842,6500.0
2006-09-20 14:35:00,35.96,35.96,35.82,35.82,16000.0,19.1842,19.1842,19.1095,19.1095,16000.0
2006-09-20 14:40:00,35.81,35.82,35.79,35.8,36500.0,19.1041,19.1095,19.0935,19.0988,36500.0
2006-09-20 14:45:00,35.8,35.8,35.77,35.78,18300.0,19.0988,19.0988,19.0828,19.0881,18300.0
2006-09-20 14:50:00,35.78,35.8,35.76,35.8,9400.0,19.0881,19.0988,19.0775,19.0988,9400.0
2006-09-20 14:55:00,35.79,35.87,35.79,35.87,12100.0,19.0935,19.1362,19.0935,19.1362,12100.0
2006-09-20 15:00:00,35.87,35.98,35.86,35.97,16800.0,19.1362,19.1948,19.1308,19.1895,16800.0
2006-09-20 15:05:00,35.98,36.02,35.97,35.98,8900.0,19.1948,19.2162,19.1895,19.1948,8900.0
2006-09-20 15:10:00,35.98,36.0,35.88,35.9,12400.0,19.1948,19.2055,19.1415,19.1522,12400.0
2006-09-20 15:15:00,35.9,35.94,35.89,35.94,9000.0,19.1522,19.1735,19.1468,19.1735,9000.0
2006-09-20 15:20:00,35.93,35.94,35.89,35.92,26000.0,19.1682,19.1735,19.1468,19.1628,26000.0
2006-09-20 15:25:00,35.91,36.0,35.89,36.0,15100.0,19.1575,19.2055,19.1468,19.2055,15100.0
2006-09-20 15:30:00,36.0,36.06,35.98,36.0,17700.0,19.2055,19.2375,19.1948,19.2055,17700.0
2006-09-20 15:35:00,36.0,36.02,35.96,35.97,34100.0,19.2055,19.2162,19.1842,19.1895,34100.0
2006-09-20 15:40:00,35.96,35.97,35.93,35.96,23200.0,19.1842,19.1895,19.1682,19.1842,23200.0
2006-09-20 15:45:00,35.95,35.97,35.9,35.91,48500.0,19.1788,19.1895,19.1522,19.1575,48500.0
2006-09-20 15:50:00,35.91,35.93,35.89,35.91,19900.0,19.1575,19.1682,19.1468,19.1575,19900.0
2006-09-20 15:55:00,35.91,35.95,35.89,35.95,40100.0,19.1575,19.1788,19.1468,19.1788,40100.0
2006-09-21 09:30:00,35.9,35.9,35.75,35.76,37900.0,19.1522,19.1522,19.0721,19.0775,37900.0
2006-09-21 09:35:00,35.75,35.93,35.75,35.91,8000.0,19.0721,19.1682,19.0721,19.1575,8000.0
2006-09-21 09:40:00,35.93,35.94,35.88,35.94,11300.0,19.1682,19.1735,19.1415,19.1735,11300.0
2006-09-21 09:45:00,35.94,35.99,35.9,35.93,11900.0,19.1735,19.2002,19.1522,19.1682,11900.0
2006-09-21 09:50:00,35.94,36.0,35.88,35.98,9800.0,19.1735,19.2055,19.1415,19.1948,9800.0
2006-09-21 09:55:00,35.97,36.02,35.92,35.92,10000.0,19.1895,19.2162,19.1628,19.1628,10000.0
2006-09-21 10:00:00,35.92,35.96,35.87,35.9,6400.0,19.1628,19.1842,19.1362,19.1522,6400.0
2006-09-21 10:05:00,35.9,35.91,35.83,35.91,10600.0,19.1522,19.1575,19.1148,19.1575,10600.0
2006-09-21 10:10:00,35.91,36.0,35.91,35.94,8800.0,19.1575,19.2055,19.1575,19.1735,8800.0
2006-09-21 10:15:00,35.97,35.97,35.88,35.9,9200.0,19.1895,19.1895,19.1415,19.1522,9200.0
2006-09-21 10:20:00,35.89,35.96,35.87,35.96,6500.0,19.1468,19.1842,19.1362,19.1842,6500.0
2006-09-21 10:25:00,35.96,36.02,35.96,35.97,7100.0,19.1842,19.2162,19.1842,19.1895,7100.0
2006-09-21 10:30:00,35.97,35.98,35.95,35.95,5800.0,19.1895,19.1948,19.1788,19.1788,5800.0
2006-09-21 10:35:00,35.97,36.0,35.95,35.99,6200.0,19.1895,19.2055,19.1788,19.2002,6200.0
2006-09-21 10:40:00,35.99,35.99,35.95,35.96,9700.0,19.2002,19.2002,19.1788,19.1842,9700.0
2006-09-21 10:45:00,35.96,36.07,35.95,36.05,18700.0,19.1842,19.2429,19.1788,19.2322,18700.0
2006-09-21 10:50:00,36.06,36.08,36.0,36.01,12200.0,19.2375,19.2482,19.2055,19.2108,12200.0
2006-09-21 10:55:00,36.0,36.04,35.98,35.98,8800.0,19.2055,19.2269,19.1948,19.1948,8800.0
2006-09-21 11:00:00,35.99,36.07,35.99,36.06,10900.0,19.2002,19.2429,19.2002,19.2375,10900.0
2006-09-21 11:05:00,36.07,36.12,36.07,36.11,7200.0,19.2429,19.2695,19.2429,19.2642,7200.0
2006-09-21 11:10:00,36.11,36.12,36.11,36.11,5000.0,19.2642,19.2695,19.2642,19.2642,5000.0
2006-09-21 11:15:00,36.11,36.16,36.11,36.16,10900.0,19.2642,19.2909,19.2642,19.2909,10900.0
2006-09-21 11:20:00,36.16,36.16,36.1,36.12,11300.0,19.2909,19.2909,19.2589,19.2695,11300.0
2006-09-21 11:25:00,36.12,36.14,36.09,36.09,7500.0,19.2695,19.2802,19.2535,19.2535,7500.0
2006-09-21 11:30:00,36.09,36.09,36.06,36.09,5500.0,19.2535,19.2535,19.2375,19.2535,5500.0
2006-09-21 11:35:00,36.1,36.14,36.1,36.14,9100.0,19.2589,19.2802,19.2589,19.2802,9100.0
2006-09-21 11:40:00,36.12,36.12,36.06,36.1,5700.0,19.2695,19.2695,19.2375,19.2589,5700.0
2006-09-21 11:45:00,36.1,36.14,36.05,36.12,11000.0,19.2589,19.2802,19.2322,19.2695,11000.0
2006-09-21 11:50:00,36.12,36.19,36.12,36.17,7600.0,19.2695,19.3069,19.2695,19.2962,7600.0
2006-09-21 11:55:00,36.18,36.18,36.13,36.13,5800.0,19.3015,19.3015,19.2749,19.2749,5800.0
2006-09-21 12:00:00,36.13,36.13,36.03,36.04,17300.0,19.2749,19.2749,19.2215,19.2269,17300.0
2006-09-21 12:05:00,36.03,36.05,35.98,36.04,15500.0,19.2215,19.2322,19.1948,19.2269,15500.0
2006-09-21 12:10:00,36.05,36.05,35.98,36.02,13400.0,19.2322,19.2322,19.1948,19.2162,13400.0
2006-09-21 12:15:00,36.03,36.03,35.97,35.98,7700.0,19.2215,19.2215,19.1895,19.1948,7700.0
2006-09-21 12:20:00,35.97,36.0,35.95,35.97,8400.0,19.1895,19.2055,19.1788,19.1895,8400.0
2006-09-21 12:25:00,35.97,36.0,35.95,36.0,6400.0,19.1895,19.2055,19.1788,19.2055,6400.0
2006-09-21 12:30:00,35.99,36.04,35.99,36.03,9300.0,19.2002,19.2269,19.2002,19.2215,9300.0
2006-09-21 12:35:00,36.03,36.08,36.02,36.03,12000.0,19.2215,19.2482,19.2162,19.2215,12000.0
2006-09-21 12:40:00,36.04,36.07,36.0,36.02,15400.0,19.2269,19.2429,19.2055,19.2162,15400.0
2006-09-21 12:45:00,36.02,36.04,36.0,36.02,9600.0,19.2162,19.2269,19.2055,19.2162,9600.0
2006-09-21 12:50:00,36.01,36.01,35.96,35.97,14900.0,19.2108,19.2108,19.1842,19.1895,14900.0
2006-09-21 12:55:00,35.98,35.98,35.92,35.96,16800.0,19.1948,19.1948,19.1628,19.1842,16800.0
2006-09-21 13:00:00,35.96,36.0,35.9,35.91,10500.0,19.1842,19.2055,19.1522,19.1575,10500.0
2006-09-21 13:05:00,35.9,35.9,35.86,35.87,11100.0,19.1522,19.1522,19.1308,19.1362,11100.0
2006-09-21 13:10:00,35.87,35.87,35.86,35.86,2500.0,19.1362,19.1362,19.1308,19.1308,2500.0
2006-09-21 13:15:00,35.86,35.87,35.83,35.86,8200.0,19.1308,19.1362,19.1148,19.1308,8200.0
2006-09-21 13:20:00,35.86,35.88,35.84,35.87,8900.0,19.1308,19.1415,19.1202,19.1362,8900.0
2006-09-21 13:25:00,35.86,35.87,35.84,35.84,3700.0,19.1308,19.1362,19.1202,19.1202,3700.0
2006-09-21 13:30:00,35.84,35.87,35.82,35.85,5600.0,19.1202,19.1362,19.1095,19.1255,5600.0
2006-09-21 13:35:00,35.85,35.87,35.83,35.84,7700.0,19.1255,19.1362,19.1148,19.1202,7700.0
2006-09-21 13:40:00,35.84,35.88,35.8,35.87,9300.0,19.1202,19.1415,19.0988,19.1362,9300.0
2006-09-21 13:45:00,35.86,35.99,35.85,35.96,27600.0,19.1308,19.2002,19.1255,19.1842,27600.0
2006-09-21 13:50:00,35.97,36.01,35.97,35.98,30400.0,19.1895,19.2108,19.1895,19.1948,30400.0
2006-09-21 13:55:00,35.98,36.0,35.97,35.99,17500.0,19.1948,19.2055,19.1895,19.2002,17500.0
2006-09-21 14:00:00,36.0,36.11,35.99,36.03,20600.0,19.2055,19.2642,19.2002,19.2215,20600.0
2006-09-21 14:05:00,36.03,36.03,35.95,35.96,25000.0,19.2215,19.2215,19.1788,19.1842,25000.0
2006-09-21 14:10:00,35.96,36.0,35.94,35.98,6500.0,19.1842,19.2055,19.1735,19.1948,6500.0
2006-09-21 14:15:00,35.94,35.96,35.91,35.92,3800.0,19.1735,19.1842,19.1575,19.1628,3800.0
2006-09-21 14:20:00,35.91,35.91,35.8,35.82,16400.0,19.1575,19.1575,19.0988,19.1095,16400.0
2006-09-21 14:25:00,35.83,35.83,35.8,35.8,16800.0,19.1148,19.1148,19.0988,19.0988,16800.0
2006-09-21 14:30:00,35.81,35.85,35.77,35.85,16400.0,19.1041,19.1255,19.0828,19.1255,16400.0
2006-09-21 14:35:00,35.86,35.91,35.84,35.89,10800.0,19.1308,19.1575,19.1202,19.1468,10800.0
2006-09-21 14:40:00,35.87,35.87,35.8,35.8,13200.0,19.1362,19.1362,19.0988,19.0988,13200.0
2006-09-21 14:45:00,35.81,35.87,35.81,35.86,8000.0,19.1041,19.1362,19.1041,19.1308,8000.0
2006-09-21 14:50:00,35.86,35.87,35.79,35.8,13600.0,19.1308,19.1362,19.0935,19.0988,13600.0
2006-09-21 14:55:00,35.8,35.82,35.8,35.8,9300.0,19.0988,19.1095,19.0988,19.0988,9300.0
2006-09-21 15:00:00,35.81,35.86,35.8,35.85,16500.0,19.1041,19.1308,19.0988,19.1255,16500.0
2006-09-21 15:05:00,35.86,35.87,35.82,35.83,19500.0,19.1308,19.1362,19.1095,19.1148,19500.0
2006-09-21 15:10:00,35.82,35.82,35.76,35.77,17600.0,19.1095,19.1095,19.0775,19.0828,17600.0
2006-09-21 15:15:00,35.77,35.8,35.74,35.75,19700.0,19.0828,19.0988,19.0668,19.0721,19700.0
2006-09-21 15:20:00,35.75,35.78,35.72,35.72,11400.0,19.0721,19.0881,19.0561,19.0561,11400.0
2006-09-21 15:25:00,35.71,35.76,35.71,35.76,8400.0,19.0508,19.0775,19.0508,19.0775,8400.0
2006-09-21 15:30:00,35.76,35.81,35.75,35.78,19100.0,19.0775,19.1041,19.0721,19.0881,19100.0
2006-09-21 15:35:00,35.77,35.79,35.75,35.77,8200.0,19.0828,19.0935,19.0721,19.0828,8200.0
2006-09-21 15:40:00,35.78,35.79,35.74,35.76,11600.0,19.0881,19.0935,19.0668,19.0775,11600.0
2006-09-21 15:45:00,35.75,35.78,35.75,35.76,13500.0,19.0721,19.0881,19.0721,19.0775,13500.0
2006-09-21 15:50:00,35.77,35.77,35.75,35.76,20800.0,19.0828,19.0828,19.0721,19.0775,20800.0
2006-09-21 15:55:00,35.77,35.77,35.71,35.76,50700.0,19.0828,19.0828,19.0508,19.0775,50700.0
2006-09-22 09:30:00,35.83,35.84,35.67,35.71,31600.0,19.1148,19.1202,19.0295,19.0508,31600.0
2006-09-22 09:35:00,35.69,35.79,35.61,35.72,9400.0,19.0401,19.0935,18.9975,19.0561,9400.0
2006-09-22 09:40:00,35.73,35.73,35.62,35.64,11900.0,19.0615,19.0615,19.0028,19.0135,11900.0
2006-09-22 09:45:00,35.63,35.72,35.63,35.63,2200.0,19.0081,19.0561,19.0081,19.0081,2200.0
2006-09-22 09:50:00,35.64,35.69,35.54,35.6,14600.0,19.0135,19.0401,18.9601,18.9921,14600.0
2006-09-22 09:55:00,35.61,35.63,35.53,35.59,13800.0,18.9975,19.0081,18.9548,18.9868,13800.0
2006-09-22 10:00:00,35.61,35.61,35.47,35.49,17600.0,18.9975,18.9975,18.9228,18.9334,17600.0
2006-09-22 10:05:00,35.49,35.54,35.45,35.47,8000.0,18.9334,18.9601,18.9121,18.9228,8000.0
2006-09-22 10:10:00,35.47,35.51,35.41,35.49,21700.0,18.9228,18.9441,18.8908,18.9334,21700.0
2006-09-22 10:15:00,35.5,35.58,35.45,35.58,8300.0,18.9388,18.9814,18.9121,18.9814,8300.0
2006-09-22 10:20:00,35.6,35.7,35.57,35.68,11200.0,18.9921,19.0455,18.9761,19.0348,11200.0
2006-09-22 10:25:00,35.66,35.66,35.57,35.61,9200.0,19.0241,19.0241,18.9761,18.9975,9200.0
2006-09-22 10:30:00,35.61,35.64,35.59,35.64,3400.0,18.9975,19.0135,18.9868,19.0135,3400.0
2006-09-22 10:35:00,35.64,35.65,35.55,35.57,8100.0,19.0135,19.0188,18.9654,18.9761,8100.0
2006-09-22 10:40:00,35.56,35.58,35.48,35.48,5700.0,18.9708,18.9814,18.9281,18.9281,5700.0
2006-09-22 10:45:00,35.46,35.52,35.46,35.49,7500.0,18.9174,18.9494,18.9174,18.9334,7500.0
2006-09-22 10:50:00,35.49,35.56,35.47,35.56,14200.0,18.9334,18.9708,18.9228,18.9708,14200.0
2006-09-22 10:55:00,35.55,35.6,35.52,35.54,7300.0,18.9654,18.9921,18.9494,18.9601,7300.0
2006-09-22 11:00:00,35.56,35.56,35.47,35.5,15700.0,18.9708,18.9708,18.9228,18.9388,15700.0
2006-09-22 11:05:00,35.49,35.53,35.45,35.46,7300.0,18.9334,18.9548,18.9121,18.9174,7300.0
2006-09-22 11:10:00,35.46,35.56,35.46,35.54,17000.0,18.9174,18.9708,18.9174,18.9601,17000.0
2006-09-22 11:15:00,35.52,35.52,35.47,35.52,5900.0,18.9494,18.9494,18.9228,18.9494,5900.0
2006-09-22 11:20:00,35.52,35.52,35.45,35.49,6500.0,18.9494,18.9494,18.9121,18.9334,6500.0
2006-09-22 11:25:00,35.49,35.5,35.46,35.47,3100.0,18.9334,18.9388,18.9174,18.9228,3100.0
2006-09-22 11:30:00,35.48,35.53,35.47,35.47,7400.0,18.9281,18.9548,18.9228,18.9228,7400.0
2006-09-22 11:35:00,35.47,35.49,35.43,35.45,8100.0,18.9228,18.9334,18.9014,18.9121,8100.0
2006-09-22 11:40:00,35.45,35.46,35.41,35.41,8700.0,18.9121,18.9174,18.8908,18.8908,8700.0
2006-09-22 11:45:00,35.42,35.43,35.41,35.42,2400.0,18.8961,18.9014,18.8908,18.8961,2400.0
2006-09-22 11:50:00,35.42,35.43,35.4,35.4,10000.0,18.8961,18.9014,18.8854,18.8854,10000.0
2006-09-22 11:55:00,35.4,35.44,35.4,35.43,2900.0,18.8854,18.9068,18.8854,18.9014,2900.0
2006-09-22 12:00:00,35.42,35.43,35.4,35.4,14800.0,18.8961,18.9014,18.8854,18.8854,14800.0
2006-09-22 12:05:00,35.4,35.41,35.36,35.36,13900.0,18.8854,18.8908,18.8641,18.8641,13900.0
2006-09-22 12:10:00,35.36,35.36,35.28,35.31,13400.0,18.8641,18.8641,18.8214,18.8374,13400.0
2006-09-22 12:15:00,35.3,35.36,35.3,35.36,5200.0,18.8321,18.8641,18.8321,18.8641,5200.0
2006-09-22 12:20:00,35.35,35.37,35.33,35.33,7100.0,18.8587,18.8694,18.8481,18.8481,7100.0
2006-09-22 12:25:00,35.33,35.35,35.33,35.33,2300.0,18.8481,18.8587,18.8481,18.8481,2300.0
2006-09-22 12:30:00,35.33,35.33,35.28,35.29,6800.0,18.8481,18.8481,18.8214,18.8267,6800.0
2006-09-22 12:35:00,35.29,35.31,35.28,35.29,9900.0,18.8267,18.8374,18.8214,18.8267,9900.0
2006-09-22 12:40:00,35.31,35.34,35.28,35.33,6700.0,18.8374,18.8534,18.8214,18.8481,6700.0
2006-09-22 12:45:00,35.32,35.38,35.31,35.38,4400.0,18.8427,18.8747,18.8374,18.8747,4400.0
2006-09-22 12:50:00,35.38,35.4,35.36,35.4,4000.0,18.8747,18.8854,18.8641,18.8854,4000.0
2006-09-22 12:55:00,35.38,35.4,35.38,35.39,4400.0,18.8747,18.8854,18.8747,18.8801,4400.0
2006-09-22 13:00:00,35.39,35.45,35.36,35.45,7000.0,18.8801,18.9121,18.8641,18.9121,7000.0
2006-09-22 13:05:00,35.45,35.47,35.39,35.42,16900.0,18.9121,18.9228,18.8801,18.8961,16900.0
2006-09-22 13:10:00,35.4,35.41,35.38,35.39,6500.0,18.8854,18.8908,18.8747,18.8801,6500.0
2006-09-22 13:15:00,35.38,35.47,35.38,35.44,4100.0,18.8747,18.9228,18.8747,18.9068,4100.0
2006-09-22 13:20:00,35.45,35.48,35.43,35.43,4200.0,18.9121,18.9281,18.9014,18.9014,4200.0
2006-09-22 13:25:00,35.44,35.44,35.41,35.41,3600.0,18.9068,18.9068,18.8908,18.8908,3600.0
2006-09-22 13:30:00,35.39,35.41,35.38,35.39,2200.0,18.8801,18.8908,18.8747,18.8801,2200.0
2006-09-22 13:35:00,35.4,35.44,35.4,35.41,5600.0,18.8854,18.9068,18.8854,18.8908,5600.0
2006-09-22 13:40:00,35.39,35.42,35.38,35.4,3100.0,18.8801,18.8961,18.8747,18.8854,3100.0
2006-09-22 13:45:00,35.39,35.42,35.37,35.39,3100.0,18.8801,18.8961,18.8694,18.8801,3100.0
2006-09-22 13:50:00,35.38,35.4,35.37,35.39,3600.0,18.8747,18.8854,18.8694,18.8801,3600.0
2006-09-22 13:55:00,35.39,35.42,35.38,35.41,1700.0,18.8801,18.8961,18.8747,18.8908,1700.0
2006-09-22 14:00:00,35.41,35.49,35.4,35.49,6800.0,18.8908,18.9334,18.8854,18.9334,6800.0
2006-09-22 14:05:00,35.49,35.49,35.42,35.42,5300.0,18.9334,18.9334,18.8961,18.8961,5300.0
2006-09-22 14:10:00,35.42,35.45,35.4,35.43,6400.0,18.8961,18.9121,18.8854,18.9014,6400.0
2006-09-22 14:15:00,35.43,35.43,35.39,35.4,2900.0,18.9014,18.9014,18.8801,18.8854,2900.0
2006-09-22 14:20:00,35.4,35.47,35.4,35.47,13700.0,18.8854,18.9228,18.8854,18.9228,13700.0
2006-09-22 14:25:00,35.45,35.46,35.42,35.42,2800.0,18.9121,18.9174,18.8961,18.8961,2800.0
2006-09-22 14:30:00,35.42,35.43,35.37,35.4,7800.0,18.8961,18.9014,18.8694,18.8854,7800.0
2006-09-22 14:35:00,35.4,35.42,35.36,35.4,3800.0,18.8854,18.8961,18.8641,18.8854,3800.0
2006-09-22 14:40:00,35.37,35.39,35.36,35.38,6000.0,18.8694,18.8801,18.8641,18.8747,6000.0
2006-09-22 14:45:00,35.37,35.42,35.36,35.41,5500.0,18.8694,18.8961,18.8641,18.8908,5500.0
2006-09-22 14:50:00,35.43,35.45,35.43,35.44,2400.0,18.9014,18.9121,18.9014,18.9068,2400.0
2006-09-22 14:55:00,35.45,35.45,35.36,35.37,10500.0,18.9121,18.9121,18.8641,18.8694,10500.0
2006-09-22 15:00:00,35.37,35.42,35.36,35.42,9000.0,18.8694,18.8961,18.8641,18.8961,9000.0
2006-09-22 15:05:00,35.43,35.53,35.43,35.51,15400.0,18.9014,18.9548,18.9014,18.9441,15400.0
2006-09-22 15:10:00,35.51,35.51,35.47,35.51,8400.0,18.9441,18.9441,18.9228,18.9441,8400.0
2006-09-22 15:15:00,35.5,35.55,35.5,35.5,21100.0,18.9388,18.9654,18.9388,18.9388,21100.0
2006-09-22 15:20:00,35.5,35.54,35.49,35.5,17600.0,18.9388,18.9601,18.9334,18.9388,17600.0
2006-09-22 15:25:00,35.5,35.53,35.49,35.5,4800.0,18.9388,18.9548,18.9334,18.9388,4800.0
2006-09-22 15:30:00,35.5,35.52,35.49,35.51,5200.0,18.9388,18.9494,18.9334,18.9441,5200.0
2006-09-22 15:35:00,35.5,35.5,35.46,35.46,11700.0,18.9388,18.9388,18.9174,18.9174,11700.0
2006-09-22 15:40:00,35.46,35.47,35.46,35.46,6900.0,18.9174,18.9228,18.9174,18.9174,6900.0
2006-09-22 15:45:00,35.47,35.47,35.41,35.45,17200.0,18.9228,18.9228,18.8908,18.9121,17200.0
2006-09-22 15:50:00,35.44,35.46,35.42,35.42,20200.0,18.9068,18.9174,18.8961,18.8961,20200.0
2006-09-22 15:55:00,35.42,35.44,35.4,35.42,38400.0,18.8961,18.9068,18.8854,18.8961,38400.0
2006-09-25 09:30:00,35.48,35.91,35.48,35.77,53500.0,18.9281,19.1575,18.9281,19.0828,53500.0
2006-09-25 09:35:00,35.77,35.85,35.66,35.8,15700.0,19.0828,19.1255,19.0241,19.0988,15700.0
2006-09-25 09:40:00,35.8,35.85,35.79,35.85,11700.0,19.0988,19.1255,19.0935,19.1255,11700.0
2006-09-25 09:45:00,35.87,36.04,35.84,36.01,50000.0,19.1362,19.2269,19.1202,19.2108,50000.0
2006-09-25 09:50:00,36.01,36.04,35.99,36.02,31400.0,19.2108,19.2269,19.2002,19.2162,31400.0
2006-09-25 09:55:00,36.02,36.07,36.0,36.02,27700.0,19.2162,19.2429,19.2055,19.2162,27700.0
2006-09-25 10:00:00,36.02,36.09,36.0,36.05,27300.0,19.2162,19.2535,19.2055,19.2322,27300.0
2006-09-25 10:05:00,36.06,36.1,36.0,36.0,19400.0,19.2375,19.2589,19.2055,19.2055,19400.0
2006-09-25 10:10:00,36.03,36.07,35.98,36.03,26500.0,19.2215,19.2429,19.1948,19.2215,26500.0
2006-09-25 10:15:00,36.04,36.08,36.0,36.0,33100.0,19.2269,19.2482,19.2055,19.2055,33100.0
2006-09-25 10:20:00,36.03,36.05,36.0,36.04,19800.0,19.2215,19.2322,19.2055,19.2269,19800.0
2006-09-25 10:25:00,36.02,36.07,35.98,35.98,22500.0,19.2162,19.2429,19.1948,19.1948,22500.0
2006-09-25 10:30:00,36.0,36.04,35.92,35.95,29600.0,19.2055,19.2269,19.1628,19.1788,29600.0
2006-09-25 10:35:00,35.97,36.0,35.92,35.96,23000.0,19.1895,19.2055,19.1628,19.1842,23000.0
2006-09-25 10:40:00,35.95,35.97,35.9,35.9,11400.0,19.1788,19.1895,19.1522,19.1522,11400.0
2006-09-25 10:45:00,35.9,35.91,35.83,35.89,28700.0,19.1522,19.1575,19.1148,19.1468,28700.0
2006-09-25 10:50:00,35.87,35.9,35.82,35.85,20700.0,19.1362,19.1522,19.1095,19.1255,20700.0
2006-09-25 10:55:00,35.86,35.87,35.81,35.83,16200.0,19.1308,19.1362,19.1041,19.1148,16200.0
2006-09-25 11:00:00,35.82,35.95,35.82,35.91,17400.0,19.1095,19.1788,19.1095,19.1575,17400.0
2006-09-25 11:05:00,35.93,36.0,35.91,35.97,18900.0,19.1682,19.2055,19.1575,19.1895,18900.0
2006-09-25 11:10:00,35.98,36.03,35.95,35.95,8800.0,19.1948,19.2215,19.1788,19.1788,8800.0
2006-09-25 11:15:00,35.95,36.0,35.94,35.95,7100.0,19.1788,19.2055,19.1735,19.1788,7100.0
2006-09-25 11:20:00,35.95,36.1,35.94,36.04,21700.0,19.1788,19.2589,19.1735,19.2269,21700.0
2006-09-25 11:25:00,36.04,36.06,36.0,36.06,4800.0,19.2269,19.2375,19.2055,19.2375,4800.0
2006-09-25 11:30:00,36.07,36.1,36.03,36.05,8600.0,19.2429,19.2589,19.2215,19.2322,8600.0
2006-09-25 11:35:00,36.07,36.09,36.05,36.06,11600.0,19.2429,19.2535,19.2322,19.2375,11600.0
2006-09-25 11:40:00,36.06,36.09,36.04,36.09,8200.0,19.2375,19.2535,19.2269,19.2535,8200.0
2006-09-25 11:45:00,36.09,36.09,36.02,36.04,33200.0,19.2535,19.2535,19.2162,19.2269,33200.0
2006-09-25 11:50:00,36.05,36.05,36.04,36.04,4700.0,19.2322,19.2322,19.2269,19.2269,4700.0
2006-09-25 11:55:00,36.04,36.08,36.0,36.01,16100.0,19.2269,19.2482,19.2055,19.2108,16100.0
2006-09-25 12:00:00,36.02,36.05,35.97,35.99,11000.0,19.2162,19.2322,19.1895,19.2002,11000.0
2006-09-25 12:05:00,36.01,36.09,35.99,36.0,17200.0,19.2108,19.2535,19.2002,19.2055,17200.0
2006-09-25 12:10:00,36.0,36.06,35.98,36.04,8800.0,19.2055,19.2375,19.1948,19.2269,8800.0
2006-09-25 12:15:00,36.04,36.08,36.0,36.05,11300.0,19.2269,19.2482,19.2055,19.2322,11300.0
2006-09-25 12:20:00,36.05,36.19,36.05,36.15,21500.0,19.2322,19.3069,19.2322,19.2855,21500.0
2006-09-25 12:25:00,36.16,36.32,36.16,36.28,54200.0,19.2909,19.3762,19.2909,19.3549,54200.0
2006-09-25 12:30:00,36.28,36.33,36.24,36.3,24100.0,19.3549,19.3816,19.3335,19.3656,24100.0
2006-09-25 12:35:00,36.28,36.31,36.25,36.27,9100.0,19.3549,19.3709,19.3389,19.3496,9100.0
2006-09-25 12:40:00,36.27,36.27,36.18,36.18,16900.0,19.3496,19.3496,19.3015,19.3015,16900.0
2006-09-25 12:45:00,36.19,36.27,36.19,36.19,13300.0,19.3069,19.3496,19.3069,19.3069,13300.0
2006-09-25 12:50:00,36.2,36.27,36.19,36.22,31800.0,19.3122,19.3496,19.3069,19.3229,31800.0
2006-09-25 12:55:00,36.21,36.38,36.21,36.36,47200.0,19.3175,19.4082,19.3175,19.3976,47200.0
2006-09-25 13:00:00,36.35,36.45,36.34,36.38,31200.0,19.3922,19.4456,19.3869,19.4082,31200.0
2006-09-25 13:05:00,36.38,36.44,36.34,36.43,18200.0,19.4082,19.4402,19.3869,19.4349,18200.0
2006-09-25 13:10:00,36.39,36.39,36.35,36.36,10100.0,19.4136,19.4136,19.3922,19.3976,10100.0
2006-09-25 13:15:00,36.36,36.41,36.3,36.3,22600.0,19.3976,19.4242,19.3656,19.3656,22600.0
2006-09-25 13:20:00,36.29,36.32,36.24,36.27,21700.0,19.3602,19.3762,19.3335,19.3496,21700.0
2006-09-25 13:25:00,36.29,36.29,36.21,36.23,12300.0,19.3602,19.3602,19.3175,19.3282,12300.0
2006-09-25 13:30:00,36.23,36.24,36.2,36.2,19500.0,19.3282,19.3335,19.3122,19.3122,19500.0
2006-09-25 13:35:00,36.2,36.21,36.15,36.16,8800.0,19.3122,19.3175,19.2855,19.2909,8800.0
2006-09-25 13:40:00,36.16,36.21,36.15,36.17,14800.0,19.2909,19.3175,19.2855,19.2962,14800.0
2006-09-25 13:45:00,36.17,36.24,36.16,36.23,10400.0,19.2962,19.3335,19.2909,19.3282,10400.0
2006-09-25 13:50:00,36.22,36.24,36.18,36.21,13700.0,19.3229,19.3335,19.3015,19.3175,13700.0
2006-09-25 13:55:00,36.2,36.24,36.17,36.19,38900.0,19.3122,19.3335,19.2962,19.3069,38900.0
2006-09-25 14:00:00,36.19,36.26,36.19,36.2,16500.0,19.3069,19.3442,19.3069,19.3122,16500.0
2006-09-25 14:05:00,36.21,36.39,36.2,36.31,18500.0,19.3175,19.4136,19.3122,19.3709,18500.0
2006-09-25 14:10:00,36.31,36.39,36.3,36.31,28600.0,19.3709,19.4136,19.3656,19.3709,28600.0
2006-09-25 14:15:00,36.32,36.32,36.17,36.2,137500.0,19.3762,19.3762,19.2962,19.3122,137500.0
2006-09-25 14:20:00,36.19,36.25,36.16,36.19,46700.0,19.3069,19.3389,19.2909,19.3069,46700.0
2006-09-25 14:25:00,36.19,36.22,36.16,36.18,21600.0,19.3069,19.3229,19.2909,19.3015,21600.0
2006-09-25 14:30:00,36.17,36.22,36.17,36.22,20500.0,19.2962,19.3229,19.2962,19.3229,20500.0
2006-09-25 14:35:00,36.22,36.25,36.21,36.24,47500.0,19.3229,19.3389,19.3175,19.3335,47500.0
2006-09-25 14:40:00,36.24,36.25,36.17,36.2,33500.0,19.3335,19.3389,19.2962,19.3122,33500.0
2006-09-25 14:45:00,36.18,36.2,36.17,36.18,19100.0,19.3015,19.3122,19.2962,19.3015,19100.0
2006-09-25 14:50:00,36.19,36.2,36.13,36.2,19200.0,19.3069,19.3122,19.2749,19.3122,19200.0
2006-09-25 14:55:00,36.2,36.25,36.2,36.25,31800.0,19.3122,19.3389,19.3122,19.3389,31800.0
2006-09-25 15:00:00,36.23,36.26,36.15,36.15,31600.0,19.3282,19.3442,19.2855,19.2855,31600.0
2006-09-25 15:05:00,36.15,36.28,36.15,36.27,24300.0,19.2855,19.3549,19.2855,19.3496,24300.0
2006-09-25 15:10:00,36.27,36.39,36.25,36.27,35400.0,19.3496,19.4136,19.3389,19.3496,35400.0
2006-09-25 15:15:00,36.28,36.4,36.28,36.4,32000.0,19.3549,19.4189,19.3549,19.4189,32000.0
2006-09-25 15:20:00,36.41,36.47,36.35,36.47,25400.0,19.4242,19.4562,19.3922,19.4562,25400.0
2006-09-25 15:25:00,36.47,36.51,36.45,36.46,35100.0,19.4562,19.4776,19.4456,19.4509,35100.0
2006-09-25 15:30:00,36.46,36.48,36.45,36.46,21700.0,19.4509,19.4616,19.4456,19.4509,21700.0
2006-09-25 15:35:00,36.46,36.47,36.32,36.33,39300.0,19.4509,19.4562,19.3762,19.3816,39300.0
2006-09-25 15:40:00,36.33,36.36,36.27,36.31,43500.0,19.3816,19.3976,19.3496,19.3709,43500.0
2006-09-25 15:45:00,36.31,36.32,36.29,36.32,25700.0,19.3709,19.3762,19.3602,19.3762,25700.0
2006-09-25 15:50:00,36.32,36.33,36.24,36.27,50600.0,19.3762,19.3816,19.3335,19.3496,50600.0
2006-09-25 15:55:00,36.27,36.36,36.25,36.35,73400.0,19.3496,19.3976,19.3389,19.3922,73400.0
2006-09-26 09:30:00,36.51,36.75,36.44,36.73,204800.0,19.4776,19.6056,19.4402,19.595,204800.0
2006-09-26 09:35:00,36.75,36.9,36.7,36.75,71600.0,19.6056,19.6856,19.579,19.6056,71600.0
2006-09-26 09:40:00,36.75,36.78,36.68,36.76,57800.0,19.6056,19.6216,19.5683,19.611,57800.0
2006-09-26 09:45:00,36.76,36.78,36.7,36.73,40300.0,19.611,19.6216,19.579,19.595,40300.0
2006-09-26 09:50:00,36.73,36.82,36.69,36.78,31600.0,19.595,19.643,19.5736,19.6216,31600.0
2006-09-26 09:55:00,36.79,37.0,36.76,36.98,47200.0,19.627,19.739,19.611,19.7283,47200.0
2006-09-26 10:00:00,36.94,37.0,36.92,36.96,61900.0,19.707,19.739,19.6963,19.7177,61900.0
2006-09-26 10:05:00,36.92,36.97,36.8,36.82,77200.0,19.6963,19.723,19.6323,19.643,77200.0
2006-09-26 10:10:00,36.86,36.93,36.78,36.87,38000.0,19.6643,19.7017,19.6216,19.6696,38000.0
2006-09-26 10:15:00,36.88,36.91,36.78,36.88,100500.0,19.675,19.691,19.6216,19.675,100500.0
2006-09-26 10:20:00,36.85,36.92,36.82,36.87,52500.0,19.659,19.6963,19.643,19.6696,52500.0
2006-09-26 10:25:00,36.88,36.9,36.85,36.85,50300.0,19.675,19.6856,19.659,19.659,50300.0
2006-09-26 10:30:00,36.86,36.89,36.85,36.86,17700.0,19.6643,19.6803,19.659,19.6643,17700.0
2006-09-26 10:35:00,36.88,36.88,36.85,36.87,25800.0,19.675,19.675,19.659,19.6696,25800.0
2006-09-26 10:40:00,36.88,36.88,36.85,36.86,24900.0,19.675,19.675,19.659,19.6643,24900.0
2006-09-26 10:45:00,36.85,36.86,36.83,36.83,144700.0,19.659,19.6643,19.6483,19.6483,144700.0
2006-09-26 10:50:00,36.83,36.83,36.77,36.8,13700.0,19.6483,19.6483,19.6163,19.6323,13700.0
2006-09-26 10:55:00,36.82,36.83,36.78,36.83,15400.0,19.643,19.6483,19.6216,19.6483,15400.0
2006-09-26 11:00:00,36.83,36.9,36.83,36.88,22400.0,19.6483,19.6856,19.6483,19.675,22400.0
2006-09-26 11:05:00,36.88,36.89,36.86,36.87,10600.0,19.675,19.6803,19.6643,19.6696,10600.0
2006-09-26 11:10:00,36.86,36.87,36.81,36.85,8100.0,19.6643,19.6696,19.6376,19.659,8100.0
2006-09-26 11:15:00,36.86,36.89,36.84,36.85,14100.0,19.6643,19.6803,19.6536,19.659,14100.0
2006-09-26 11:20:00,36.85,36.86,36.78,36.79,12600.0,19.659,19.6643,19.6216,19.627,12600.0
2006-09-26 11:25:00,36.79,36.83,36.76,36.83,58700.0,19.627,19.6483,19.611,19.6483,58700.0
2006-09-26 11:30:00,36.84,36.84,36.8,36.81,18500.0,19.6536,19.6536,19.6323,19.6376,18500.0
2006-09-26 11:35:00,36.81,36.87,36.79,36.79,22000.0,19.6376,19.6696,19.627,19.627,22000.0
2006-09-26 11:40:00,36.79,36.79,36.61,36.66,71800.0,19.627,19.627,19.5309,19.5576,71800.0
2006-09-26 11:45:00,36.66,36.66,36.57,36.63,63700.0,19.5576,19.5576,19.5096,19.5416,63700.0
2006-09-26 11:50:00,36.64,36.66,36.61,36.61,15500.0,19.5469,19.5576,19.5309,19.5309,15500.0
2006-09-26 11:55:00,36.64,36.67,36.53,36.53,21700.0,19.5469,19.5629,19.4883,19.4883,21700.0
2006-09-26 12:00:00,36.5,36.55,36.48,36.54,24700.0,19.4723,19.4989,19.4616,19.4936,24700.0
2006-09-26 12:05:00,36.52,36.55,36.49,36.55,36000.0,19.4829,19.4989,19.4669,19.4989,36000.0
2006-09-26 12:10:00,36.55,36.6,36.55,36.59,15600.0,19.4989,19.5256,19.4989,19.5203,15600.0
2006-09-26 12:15:00,36.56,36.64,36.56,36.6,17700.0,19.5043,19.5469,19.5043,19.5256,17700.0
2006-09-26 12:20:00,36.59,36.62,36.56,36.6,12000.0,19.5203,19.5363,19.5043,19.5256,12000.0
2006-09-26 12:25:00,36.61,36.65,36.57,36.61,18900.0,19.5309,19.5523,19.5096,19.5309,18900.0
2006-09-26 12:30:00,36.61,36.62,36.53,36.58,21300.0,19.5309,19.5363,19.4883,19.5149,21300.0
2006-09-26 12:35:00,36.58,36.63,36.54,36.54,14600.0,19.5149,19.5416,19.4936,19.4936,14600.0
2006-09-26 12:40:00,36.52,36.63,36.52,36.62,20800.0,19.4829,19.5416,19.4829,19.5363,20800.0
2006-09-26 12:45:00,36.63,36.7,36.59,36.68,21800.0,19.5416,19.579,19.5203,19.5683,21800.0
2006-09-26 12:50:00,36.68,36.74,36.65,36.65,17900.0,19.5683,19.6003,19.5523,19.5523,17900.0
2006-09-26 12:55:00,36.65,36.75,36.65,36.75,10700.0,19.5523,19.6056,19.5523,19.6056,10700.0
2006-09-26 13:00:00,36.73,36.8,36.7,36.79,26200.0,19.595,19.6323,19.579,19.627,26200.0
2006-09-26 13:05:00,36.77,36.84,36.77,36.83,18600.0,19.6163,19.6536,19.6163,19.6483,18600.0
2006-09-26 13:10:00,36.82,36.85,36.78,36.85,8800.0,19.643,19.659,19.6216,19.659,8800.0
2006-09-26 13:15:00,36.83,36.95,36.83,36.93,62800.0,19.6483,19.7123,19.6483,19.7017,62800.0
2006-09-26 13:20:00,36.93,36.93,36.72,36.86,27000.0,19.7017,19.7017,19.5896,19.6643,27000.0
2006-09-26 13:25:00,36.85,36.93,36.84,36.93,27700.0,19.659,19.7017,19.6536,19.7017,27700.0
2006-09-26 13:30:00,36.93,37.0,36.9,36.9,33000.0,19.7017,19.739,19.6856,19.6856,33000.0
2006-09-26 13:35:00,36.9,36.95,36.77,36.92,81900.0,19.6856,19.7123,19.6163,19.6963,81900.0
2006-09-26 13:40:00,36.91,36.93,36.91,36.92,24800.0,19.691,19.7017,19.691,19.6963,24800.0
2006-09-26 13:45:00,36.93,36.94,36.9,36.94,37900.0,19.7017,19.707,19.6856,19.707,37900.0
2006-09-26 13:50:00,36.94,37.11,36.93,37.09,47700.0,19.707,19.7977,19.7017,19.787,47700.0
2006-09-26 13:55:00,37.08,37.08,37.0,37.0,59600.0,19.7817,19.7817,19.739,19.739,59600.0
2006-09-26 14:00:00,37.0,37.01,36.92,36.95,53400.0,19.739,19.7443,19.6963,19.7123,53400.0
2006-09-26 14:05:00,36.95,36.95,36.81,36.82,19700.0,19.7123,19.7123,19.6376,19.643,19700.0
2006-09-26 14:10:00,36.81,36.91,36.81,36.88,28400.0,19.6376,19.691,19.6376,19.675,28400.0
2006-09-26 14:15:00,36.88,36.9,36.75,36.77,33200.0,19.675,19.6856,19.6056,19.6163,33200.0
2006-09-26 14:20:00,36.77,36.88,36.77,36.86,17100.0,19.6163,19.675,19.6163,19.6643,17100.0
2006-09-26 14:25:00,36.87,36.9,36.86,36.89,11000.0,19.6696,19.6856,19.6643,19.6803,11000.0
2006-09-26 14:30:00,36.9,36.92,36.89,36.9,77600.0,19.6856,19.6963,19.6803,19.6856,77600.0
2006-09-26 14:35:00,36.89,36.9,36.82,36.83,29400.0,19.6803,19.6856,19.643,19.6483,29400.0
2006-09-26 14:40:00,36.84,36.86,36.8,36.85,12500.0,19.6536,19.6643,19.6323,19.659,12500.0
2006-09-26 14:45:00,36.86,36.89,36.86,36.89,12900.0,19.6643,19.6803,19.6643,19.6803,12900.0
2006-09-26 14:50:00,36.88,36.9,36.88,36.9,65000.0,19.675,19.6856,19.675,19.6856,65000.0
2006-09-26 14:55:00,36.89,36.9,36.86,36.86,35000.0,19.6803,19.6856,19.6643,19.6643,35000.0
2006-09-26 15:00:00,36.87,36.89,36.85,36.86,50300.0,19.6696,19.6803,19.659,19.6643,50300.0
2006-09-26 15:05:00,36.88,36.92,36.86,36.86,45100.0,19.675,19.6963,19.6643,19.6643,45100.0
2006-09-26 15:10:00,36.85,36.89,36.85,36.86,21000.0,19.659,19.6803,19.659,19.6643,21000.0
2006-09-26 15:15:00,36.86,36.88,36.76,36.79,142700.0,19.6643,19.675,19.611,19.627,142700.0
2006-09-26 15:20:00,36.8,36.89,36.78,36.88,51300.0,19.6323,19.6803,19.6216,19.675,51300.0
2006-09-26 15:25:00,36.88,36.93,36.83,36.91,25600.0,19.675,19.7017,19.6483,19.691,25600.0
2006-09-26 15:30:00,36.92,36.95,36.9,36.95,43200.0,19.6963,19.7123,19.6856,19.7123,43200.0
2006-09-26 15:35:00,36.95,37.17,36.95,37.13,261200.0,19.7123,19.8297,19.7123,19.8084,261200.0
2006-09-26 15:40:00,37.12,37.14,37.0,37.06,100100.0,19.803,19.8137,19.739,19.771,100100.0
2006-09-26 15:45:00,37.05,37.06,36.95,36.96,106900.0,19.7657,19.771,19.7123,19.7177,106900.0
2006-09-26 15:50:00,36.97,37.04,36.95,37.03,108800.0,19.723,19.7603,19.7123,19.755,108800.0
2006-09-26 15:55:00,37.02,37.05,36.95,37.05,224200.0,19.7497,19.7657,19.7123,19.7657,224200.0
2006-09-27 09:30:00,35.97,36.44,35.8,35.95,316100.0,19.1895,19.4402,19.0988,19.1788,316100.0
2006-09-27 09:35:00,35.93,35.98,35.33,35.68,234200.0,19.1682,19.1948,18.8481,19.0348,234200.0
2006-09-27 09:40:00,35.73,35.73,35.44,35.45,186700.0,19.0615,19.0615,18.9068,18.9121,186700.0
2006-09-27 09:45:00,35.45,35.62,35.36,35.45,143700.0,18.9121,19.0028,18.8641,18.9121,143700.0
2006-09-27 09:50:00,35.46,36.0,35.44,35.95,208500.0,18.9174,19.2055,18.9068,19.1788,208500.0
2006-09-27 09:55:00,35.94,36.23,35.85,36.08,149200.0,19.1735,19.3282,19.1255,19.2482,149200.0
2006-09-27 10:00:00,36.08,36.4,36.07,36.25,195100.0,19.2482,19.4189,19.2429,19.3389,195100.0
2006-09-27 10:05:00,36.25,36.28,36.11,36.11,98000.0,19.3389,19.3549,19.2642,19.2642,98000.0
2006-09-27 10:10:00,36.12,36.34,36.11,36.3,76600.0,19.2695,19.3869,19.2642,19.3656,76600.0
2006-09-27 10:15:00,36.28,36.4,36.25,36.32,61200.0,19.3549,19.4189,19.3389,19.3762,61200.0
2006-09-27 10:20:00,36.31,36.6,36.3,36.39,181200.0,19.3709,19.5256,19.3656,19.4136,181200.0
2006-09-27 10:25:00,36.39,36.54,36.38,36.54,80900.0,19.4136,19.4936,19.4082,19.4936,80900.0
2006-09-27 10:30:00,36.5,36.64,36.47,36.62,118300.0,19.4723,19.5469,19.4562,19.5363,118300.0
2006-09-27 10:35:00,36.65,36.65,36.38,36.5,40200.0,19.5523,19.5523,19.4082,19.4723,40200.0
2006-09-27 10:40:00,36.5,36.55,36.45,36.54,243100.0,19.4723,19.4989,19.4456,19.4936,243100.0
2006-09-27 10:45:00,36.54,36.67,36.52,36.52,55200.0,19.4936,19.5629,19.4829,19.4829,55200.0
2006-09-27 10:50:00,36.53,36.69,36.5,36.64,66200.0,19.4883,19.5736,19.4723,19.5469,66200.0
2006-09-27 10:55:00,36.65,36.69,36.49,36.69,57200.0,19.5523,19.5736,19.4669,19.5736,57200.0
2006-09-27 11:00:00,36.69,36.78,36.56,36.75,82000.0,19.5736,19.6216,19.5043,19.6056,82000.0
2006-09-27 11:05:00,36.75,36.94,36.73,36.87,133400.0,19.6056,19.707,19.595,19.6696,133400.0
2006-09-27 11:10:00,36.87,36.95,36.74,36.84,71800.0,19.6696,19.7123,19.6003,19.6536,71800.0
2006-09-27 11:15:00,36.85,36.95,36.84,36.94,34700.0,19.659,19.7123,19.6536,19.707,34700.0
2006-09-27 11:20:00,36.94,37.0,36.92,36.97,52800.0,19.707,19.739,19.6963,19.723,52800.0
2006-09-27 11:25:00,36.96,37.08,36.94,37.0,75600.0,19.7177,19.7817,19.707,19.739,75600.0
2006-09-27 11:30:00,37.01,37.05,36.9,36.96,33200.0,19.7443,19.7657,19.6856,19.7177,33200.0
2006-09-27 11:35:00,36.94,37.03,36.94,36.97,46000.0,19.707,19.755,19.707,19.723,46000.0
2006-09-27 11:40:00,36.96,37.0,36.91,36.98,39000.0,19.7177,19.739,19.691,19.7283,39000.0
2006-09-27 11:45:00,36.99,37.05,36.97,37.03,97100.0,19.7337,19.7657,19.723,19.755,97100.0
2006-09-27 11:50:00,37.02,37.05,36.96,36.97,34000.0,19.7497,19.7657,19.7177,19.723,34000.0
2006-09-27 11:55:00,36.97,37.03,36.95,37.0,23400.0,19.723,19.755,19.7123,19.739,23400.0
2006-09-27 12:00:00,37.0,37.0,36.95,36.97,52700.0,19.739,19.739,19.7123,19.723,52700.0
2006-09-27 12:05:00,36.96,37.01,36.96,36.98,164300.0,19.7177,19.7443,19.7177,19.7283,164300.0
2006-09-27 12:10:00,36.98,36.98,36.95,36.95,38200.0,19.7283,19.7283,19.7123,19.7123,38200.0
2006-09-27 12:15:00,36.95,37.05,36.94,37.02,38300.0,19.7123,19.7657,19.707,19.7497,38300.0
2006-09-27 12:20:00,37.01,37.07,36.99,37.03,25400.0,19.7443,19.7763,19.7337,19.755,25400.0
2006-09-27 12:25:00,37.03,37.03,36.9,36.9,80200.0,19.755,19.755,19.6856,19.6856,80200.0
2006-09-27 12:30:00,36.91,36.92,36.9,36.9,29400.0,19.691,19.6963,19.6856,19.6856,29400.0
2006-09-27 12:35:00,36.9,36.99,36.85,36.89,60500.0,19.6856,19.7337,19.659,19.6803,60500.0
2006-09-27 12:40:00,36.9,36.96,36.89,36.96,68700.0,19.6856,19.7177,19.6803,19.7177,68700.0
2006-09-27 12:45:00,36.95,37.02,36.93,36.99,30400.0,19.7123,19.7497,19.7017,19.7337,30400.0
2006-09-27 12:50:00,37.0,37.03,36.86,36.88,63600.0,19.739,19.755,19.6643,19.675,63600.0
2006-09-27 12:55:00,36.88,36.89,36.78,36.78,27400.0,19.675,19.6803,19.6216,19.6216,27400.0
2006-09-27 13:00:00,36.78,36.88,36.78,36.88,24200.0,19.6216,19.675,19.6216,19.675,24200.0
2006-09-27 13:05:00,36.87,36.87,36.79,36.85,26600.0,19.6696,19.6696,19.627,19.659,26600.0
2006-09-27 13:10:00,36.85,36.86,36.8,36.81,21400.0,19.659,19.6643,19.6323,19.6376,21400.0
2006-09-27 13:15:00,36.8,36.8,36.76,36.79,19500.0,19.6323,19.6323,19.611,19.627,19500.0
2006-09-27 13:20:00,36.78,36.79,36.65,36.65,45900.0,19.6216,19.627,19.5523,19.5523,45900.0
2006-09-27 13:25:00,36.65,36.71,36.52,36.57,104200.0,19.5523,19.5843,19.4829,19.5096,104200.0
2006-09-27 13:30:00,36.57,36.58,36.43,36.46,78700.0,19.5096,19.5149,19.4349,19.4509,78700.0
2006-09-27 13:35:00,36.45,36.46,36.28,36.3,55300.0,19.4456,19.4509,19.3549,19.3656,55300.0
2006-09-27 13:40:00,36.3,36.5,36.28,36.49,107500.0,19.3656,19.4723,19.3549,19.4669,107500.0
2006-09-27 13:45:00,36.48,36.5,36.42,36.42,28500.0,19.4616,19.4723,19.4296,19.4296,28500.0
2006-09-27 13:50:00,36.42,36.46,36.41,36.44,15500.0,19.4296,19.4509,19.4242,19.4402,15500.0
2006-09-27 13:55:00,36.43,36.45,36.36,36.36,33800.0,19.4349,19.4456,19.3976,19.3976,33800.0
2006-09-27 14:00:00,36.36,36.39,36.3,36.35,47800.0,19.3976,19.4136,19.3656,19.3922,47800.0
2006-09-27 14:05:00,36.36,36.37,36.33,36.37,68400.0,19.3976,19.4029,19.3816,19.4029,68400.0
2006-09-27 14:10:00,36.37,36.39,36.32,36.35,42400.0,19.4029,19.4136,19.3762,19.3922,42400.0
2006-09-27 14:15:00,36.36,36.37,36.33,36.35,80200.0,19.3976,19.4029,19.3816,19.3922,80200.0
2006-09-27 14:20:00,36.35,36.38,36.35,36.37,17800.0,19.3922,19.4082,19.3922,19.4029,17800.0
2006-09-27 14:25:00,36.37,36.37,36.35,36.35,17400.0,19.4029,19.4029,19.3922,19.3922,17400.0
2006-09-27 14:30:00,36.35,36.38,36.34,36.36,25400.0,19.3922,19.4082,19.3869,19.3976,25400.0
2006-09-27 14:35:00,36.37,36.45,36.35,36.38,47300.0,19.4029,19.4456,19.3922,19.4082,47300.0
2006-09-27 14:40:00,36.38,36.4,36.35,36.4,21700.0,19.4082,19.4189,19.3922,19.4189,21700.0
2006-09-27 14:45:00,36.39,36.39,36.33,36.36,48400.0,19.4136,19.4136,19.3816,19.3976,48400.0
2006-09-27 14:50:00,36.36,36.36,36.31,36.34,76500.0,19.3976,19.3976,19.3709,19.3869,76500.0
2006-09-27 14:55:00,36.35,36.46,36.32,36.43,93300.0,19.3922,19.4509,19.3762,19.4349,93300.0
2006-09-27 15:00:00,36.44,36.51,36.44,36.5,53800.0,19.4402,19.4776,19.4402,19.4723,53800.0
2006-09-27 15:05:00,36.5,36.51,36.42,36.43,29600.0,19.4723,19.4776,19.4296,19.4349,29600.0
2006-09-27 15:10:00,36.44,36.56,36.41,36.53,31700.0,19.4402,19.5043,19.4242,19.4883,31700.0
2006-09-27 15:15:00,36.53,36.58,36.52,36.55,34700.0,19.4883,19.5149,19.4829,19.4989,34700.0
2006-09-27 15:20:00,36.55,36.59,36.51,36.56,46600.0,19.4989,19.5203,19.4776,19.5043,46600.0
2006-09-27 15:25:00,36.55,36.56,36.51,36.55,24100.0,19.4989,19.5043,19.4776,19.4989,24100.0
2006-09-27 15:30:00,36.55,36.61,36.55,36.61,62500.0,19.4989,19.5309,19.4989,19.5309,62500.0
2006-09-27 15:35:00,36.62,36.62,36.57,36.58,29000.0,19.5363,19.5363,19.5096,19.5149,29000.0
2006-09-27 15:40:00,36.57,36.66,36.56,36.65,85900.0,19.5096,19.5576,19.5043,19.5523,85900.0
2006-09-27 15:45:00,36.65,36.75,36.65,36.68,52300.0,19.5523,19.6056,19.5523,19.5683,52300.0
2006-09-27 15:50:00,36.68,36.82,36.67,36.76,85800.0,19.5683,19.643,19.5629,19.611,85800.0
2006-09-27 15:55:00,36.77,36.78,36.71,36.78,97100.0,19.6163,19.6216,19.5843,19.6216,97100.0
2006-09-28 09:30:00,36.77,37.17,36.77,37.06,91700.0,19.6163,19.8297,19.6163,19.771,91700.0
2006-09-28 09:35:00,37.09,37.14,36.98,37.03,55800.0,19.787,19.8137,19.7283,19.755,55800.0
2006-09-28 09:40:00,37.03,37.06,36.95,36.99,85900.0,19.755,19.771,19.7123,19.7337,85900.0
2006-09-28 09:45:00,37.0,37.08,37.0,37.04,24200.0,19.739,19.7817,19.739,19.7603,24200.0
2006-09-28 09:50:00,37.03,37.06,37.0,37.05,39100.0,19.755,19.771,19.739,19.7657,39100.0
2006-09-28 09:55:00,37.05,37.06,37.0,37.02,33000.0,19.7657,19.771,19.739,19.7497,33000.0
2006-09-28 10:00:00,37.02,37.12,37.02,37.08,50700.0,19.7497,19.803,19.7497,19.7817,50700.0
2006-09-28 10:05:00,37.07,37.14,37.06,37.08,28900.0,19.7763,19.8137,19.771,19.7817,28900.0
2006-09-28 10:10:00,37.08,37.1,37.05,37.07,20200.0,19.7817,19.7923,19.7657,19.7763,20200.0
2006-09-28 10:15:00,37.08,37.08,37.05,37.07,41400.0,19.7817,19.7817,19.7657,19.7763,41400.0
2006-09-28 10:20:00,37.08,37.11,37.07,37.1,39100.0,19.7817,19.7977,19.7763,19.7923,39100.0
2006-09-28 10:25:00,37.1,37.11,36.99,37.03,47800.0,19.7923,19.7977,19.7337,19.755,47800.0
2006-09-28 10:30:00,37.03,37.06,36.99,37.06,39400.0,19.755,19.771,19.7337,19.771,39400.0
2006-09-28 10:35:00,37.05,37.09,37.04,37.06,42100.0,19.7657,19.787,19.7603,19.771,42100.0
2006-09-28 10:40:00,37.07,37.08,36.99,37.07,29900.0,19.7763,19.7817,19.7337,19.7763,29900.0
2006-09-28 10:45:00,37.06,37.07,36.98,36.98,30900.0,19.771,19.7763,19.7283,19.7283,30900.0
2006-09-28 10:50:00,37.0,37.0,36.98,36.98,20100.0,19.739,19.739,19.7283,19.7283,20100.0
2006-09-28 10:55:00,37.0,37.0,36.98,36.99,14100.0,19.739,19.739,19.7283,19.7337,14100.0
2006-09-28 11:00:00,36.99,36.99,36.95,36.99,14200.0,19.7337,19.7337,19.7123,19.7337,14200.0
2006-09-28 11:05:00,36.99,37.02,36.98,37.0,19500.0,19.7337,19.7497,19.7283,19.739,19500.0
2006-09-28 11:10:00,37.0,37.02,36.99,37.0,11000.0,19.739,19.7497,19.7337,19.739,11000.0
2006-09-28 11:15:00,37.01,37.09,37.0,37.08,28800.0,19.7443,19.787,19.739,19.7817,28800.0
2006-09-28 11:20:00,37.09,37.09,37.06,37.06,12900.0,19.787,19.787,19.771,19.771,12900.0
2006-09-28 11:25:00,37.06,37.09,37.05,37.06,31400.0,19.771,19.787,19.7657,19.771,31400.0
2006-09-28 11:30:00,37.07,37.11,37.06,37.09,38300.0,19.7763,19.7977,19.771,19.787,38300.0
2006-09-28 11:35:00,37.09,37.13,37.09,37.12,14200.0,19.787,19.8084,19.787,19.803,14200.0
2006-09-28 11:40:00,37.12,37.12,37.03,37.05,23600.0,19.803,19.803,19.755,19.7657,23600.0
2006-09-28 11:45:00,37.05,37.09,37.05,37.07,24200.0,19.7657,19.787,19.7657,19.7763,24200.0
2006-09-28 11:50:00,37.08,37.09,37.02,37.07,29900.0,19.7817,19.787,19.7497,19.7763,29900.0
2006-09-28 11:55:00,37.07,37.08,37.06,37.08,48900.0,19.7763,19.7817,19.771,19.7817,48900.0
2006-09-28 12:00:00,37.08,37.08,37.05,37.07,13300.0,19.7817,19.7817,19.7657,19.7763,13300.0
2006-09-28 12:05:00,37.08,37.11,37.07,37.1,23600.0,19.7817,19.7977,19.7763,19.7923,23600.0
2006-09-28 12:10:00,37.1,37.16,37.09,37.13,26200.0,19.7923,19.8244,19.787,19.8084,26200.0
2006-09-28 12:15:00,37.11,37.17,37.1,37.17,16000.0,19.7977,19.8297,19.7923,19.8297,16000.0
2006-09-28 12:20:00,37.17,37.17,37.14,37.16,17700.0,19.8297,19.8297,19.8137,19.8244,17700.0
2006-09-28 12:25:00,37.16,37.16,37.15,37.16,9100.0,19.8244,19.8244,19.819,19.8244,9100.0
2006-09-28 12:30:00,37.16,37.19,37.15,37.19,34300.0,19.8244,19.8404,19.819,19.8404,34300.0
2006-09-28 12:35:00,37.17,37.17,37.15,37.15,6600.0,19.8297,19.8297,19.819,19.819,6600.0
2006-09-28 12:40:00,37.16,37.18,37.15,37.17,20700.0,19.8244,19.835,19.819,19.8297,20700.0
2006-09-28 12:45:00,37.17,37.2,37.15,37.2,16400.0,19.8297,19.8457,19.819,19.8457,16400.0
2006-09-28 12:50:00,37.2,37.25,37.2,37.23,11400.0,19.8457,19.8724,19.8457,19.8617,11400.0
2006-09-28 12:55:00,37.24,37.24,37.19,37.2,31700.0,19.867,19.867,19.8404,19.8457,31700.0
2006-09-28 13:00:00,37.2,37.21,37.19,37.2,16400.0,19.8457,19.851,19.8404,19.8457,16400.0
2006-09-28 13:05:00,37.19,37.2,37.17,37.18,11800.0,19.8404,19.8457,19.8297,19.835,11800.0
2006-09-28 13:10:00,37.19,37.19,37.06,37.18,5200.0,19.8404,19.8404,19.771,19.835,5200.0
2006-09-28 13:15:00,37.18,37.2,37.18,37.2,19600.0,19.835,19.8457,19.835,19.8457,19600.0
2006-09-28 13:20:00,37.2,37.27,37.2,37.25,62700.0,19.8457,19.883,19.8457,19.8724,62700.0
2006-09-28 13:25:00,37.26,37.27,37.23,37.25,53900.0,19.8777,19.883,19.8617,19.8724,53900.0
2006-09-28 13:30:00,37.25,37.25,37.22,37.23,16300.0,19.8724,19.8724,19.8564,19.8617,16300.0
2006-09-28 13:35:00,37.22,37.23,37.21,37.22,20500.0,19.8564,19.8617,19.851,19.8564,20500.0
2006-09-28 13:40:00,37.22,37.24,37.2,37.24,45700.0,19.8564,19.867,19.8457,19.867,45700.0
2006-09-28 13:45:00,37.24,37.25,37.23,37.25,27600.0,19.867,19.8724,19.8617,19.8724,27600.0
2006-09-28 13:50:00,37.25,37.27,37.23,37.26,16300.0,19.8724,19.883,19.8617,19.8777,16300.0
2006-09-28 13:55:00,37.27,37.27,37.24,37.24,9600.0,19.883,19.883,19.867,19.867,9600.0
2006-09-28 14:00:00,37.24,37.25,37.23,37.23,10000.0,19.867,19.8724,19.8617,19.8617,10000.0
2006-09-28 14:05:00,37.24,37.24,37.22,37.23,19500.0,19.867,19.867,19.8564,19.8617,19500.0
2006-09-28 14:10:00,37.23,37.27,37.23,37.25,44900.0,19.8617,19.883,19.8617,19.8724,44900.0
2006-09-28 14:15:00,37.25,37.26,37.25,37.25,9700.0,19.8724,19.8777,19.8724,19.8724,9700.0
2006-09-28 14:20:00,37.25,37.26,37.24,37.25,25200.0,19.8724,19.8777,19.867,19.8724,25200.0
2006-09-28 14:25:00,37.26,37.26,37.22,37.23,34400.0,19.8777,19.8777,19.8564,19.8617,34400.0
2006-09-28 14:30:00,37.22,37.23,37.2,37.22,21000.0,19.8564,19.8617,19.8457,19.8564,21000.0
2006-09-28 14:35:00,37.23,37.25,37.22,37.25,12900.0,19.8617,19.8724,19.8564,19.8724,12900.0
2006-09-28 14:40:00,37.25,37.3,37.24,37.29,30800.0,19.8724,19.899,19.867,19.8937,30800.0
2006-09-28 14:45:00,37.29,37.35,37.29,37.35,18500.0,19.8937,19.9257,19.8937,19.9257,18500.0
2006-09-28 14:50:00,37.34,37.4,37.34,37.38,31800.0,19.9204,19.9524,19.9204,19.9417,31800.0
2006-09-28 14:55:00,37.38,37.39,37.36,37.36,13100.0,19.9417,19.9471,19.9311,19.9311,13100.0
2006-09-28 15:00:00,37.37,37.38,37.36,37.36,9400.0,19.9364,19.9417,19.9311,19.9311,9400.0
2006-09-28 15:05:00,37.37,37.37,37.26,37.31,18700.0,19.9364,19.9364,19.8777,19.9044,18700.0
2006-09-28 15:10:00,37.3,37.31,37.28,37.29,8600.0,19.899,19.9044,19.8884,19.8937,8600.0
2006-09-28 15:15:00,37.29,37.31,37.28,37.31,24600.0,19.8937,19.9044,19.8884,19.9044,24600.0
2006-09-28 15:20:00,37.31,37.32,37.3,37.32,16600.0,19.9044,19.9097,19.899,19.9097,16600.0
2006-09-28 15:25:00,37.31,37.32,37.28,37.29,16200.0,19.9044,19.9097,19.8884,19.8937,16200.0
2006-09-28 15:30:00,37.29,37.3,37.26,37.26,22300.0,19.8937,19.899,19.8777,19.8777,22300.0
2006-09-28 15:35:00,37.26,37.28,37.26,37.27,14800.0,19.8777,19.8884,19.8777,19.883,14800.0
2006-09-28 15:40:00,37.28,37.3,37.27,37.29,21500.0,19.8884,19.899,19.883,19.8937,21500.0
2006-09-28 15:45:00,37.3,37.31,37.29,37.3,34000.0,19.899,19.9044,19.8937,19.899,34000.0
2006-09-28 15:50:00,37.29,37.3,37.23,37.25,77300.0,19.8937,19.899,19.8617,19.8724,77300.0
2006-09-28 15:55:00,37.25,37.31,37.23,37.3,158800.0,19.8724,19.9044,19.8617,19.899,158800.0
2006-09-29 09:30:00,37.46,37.5,37.17,37.33,57100.0,19.9844,20.0057,19.8297,19.915,57100.0
2006-09-29 09:35:00,37.33,37.33,37.22,37.32,25700.0,19.915,19.915,19.8564,19.9097,25700.0
2006-09-29 09:40:00,37.31,37.33,37.26,37.26,18900.0,19.9044,19.915,19.8777,19.8777,18900.0
2006-09-29 09:45:00,37.26,37.28,37.22,37.23,24200.0,19.8777,19.8884,19.8564,19.8617,24200.0
2006-09-29 09:50:00,37.22,37.23,37.11,37.17,43500.0,19.8564,19.8617,19.7977,19.8297,43500.0
2006-09-29 09:55:00,37.17,37.2,36.99,37.0,62800.0,19.8297,19.8457,19.7337,19.739,62800.0
2006-09-29 10:00:00,37.0,37.14,37.0,37.1,34300.0,19.739,19.8137,19.739,19.7923,34300.0
2006-09-29 10:05:00,37.1,37.11,37.01,37.01,36800.0,19.7923,19.7977,19.7443,19.7443,36800.0
2006-09-29 10:10:00,37.01,37.03,36.99,37.0,29400.0,19.7443,19.755,19.7337,19.739,29400.0
2006-09-29 10:15:00,37.03,37.04,36.97,37.02,15500.0,19.755,19.7603,19.723,19.7497,15500.0
2006-09-29 10:20:00,37.02,37.07,37.0,37.03,29100.0,19.7497,19.7763,19.739,19.755,29100.0
2006-09-29 10:25:00,37.03,37.03,36.99,37.0,12100.0,19.755,19.755,19.7337,19.739,12100.0
2006-09-29 10:30:00,37.02,37.02,37.0,37.01,16600.0,19.7497,19.7497,19.739,19.7443,16600.0
2006-09-29 10:35:00,37.01,37.02,36.98,37.0,45000.0,19.7443,19.7497,19.7283,19.739,45000.0
2006-09-29 10:40:00,37.0,37.03,36.99,37.02,24000.0,19.739,19.755,19.7337,19.7497,24000.0
2006-09-29 10:45:00,37.02,37.07,37.02,37.05,20900.0,19.7497,19.7763,19.7497,19.7657,20900.0
2006-09-29 10:50:00,37.05,37.06,37.02,37.02,42400.0,19.7657,19.771,19.7497,19.7497,42400.0
2006-09-29 10:55:00,37.03,37.07,37.03,37.04,9400.0,19.755,19.7763,19.755,19.7603,9400.0
2006-09-29 11:00:00,37.04,37.07,37.04,37.07,11900.0,19.7603,19.7763,19.7603,19.7763,11900.0
2006-09-29 11:05:00,37.07,37.08,37.0,37.0,33200.0,19.7763,19.7817,19.739,19.739,33200.0
2006-09-29 11:10:00,37.02,37.02,36.81,36.81,62700.0,19.7497,19.7497,19.6376,19.6376,62700.0
2006-09-29 11:15:00,36.81,37.1,36.76,36.79,110500.0,19.6376,19.7923,19.611,19.627,110500.0
2006-09-29 11:20:00,36.79,37.0,36.77,36.8,75800.0,19.627,19.739,19.6163,19.6323,75800.0
2006-09-29 11:25:00,36.8,36.87,36.8,36.87,41200.0,19.6323,19.6696,19.6323,19.6696,41200.0
2006-09-29 11:30:00,36.87,36.92,36.84,36.87,49500.0,19.6696,19.6963,19.6536,19.6696,49500.0
2006-09-29 11:35:00,36.88,36.9,36.87,36.9,37700.0,19.675,19.6856,19.6696,19.6856,37700.0
2006-09-29 11:40:00,36.9,36.9,36.9,36.9,21900.0,19.6856,19.6856,19.6856,19.6856,21900.0
2006-09-29 11:45:00,36.91,36.91,36.88,36.89,16800.0,19.691,19.691,19.675,19.6803,16800.0
2006-09-29 11:50:00,36.88,36.9,36.88,36.9,33400.0,19.675,19.6856,19.675,19.6856,33400.0
2006-09-29 11:55:00,36.89,36.9,36.89,36.9,9300.0,19.6803,19.6856,19.6803,19.6856,9300.0
2006-09-29 12:00:00,36.9,36.9,36.88,36.88,17000.0,19.6856,19.6856,19.675,19.675,17000.0
2006-09-29 12:05:00,36.89,36.89,36.87,36.87,30900.0,19.6803,19.6803,19.6696,19.6696,30900.0
2006-09-29 12:10:00,36.87,36.9,36.87,36.88,5900.0,19.6696,19.6856,19.6696,19.675,5900.0
2006-09-29 12:15:00,36.88,36.9,36.87,36.89,7800.0,19.675,19.6856,19.6696,19.6803,7800.0
2006-09-29 12:20:00,36.88,36.89,36.86,36.87,13000.0,19.675,19.6803,19.6643,19.6696,13000.0
2006-09-29 12:25:00,36.86,36.89,36.86,36.89,27200.0,19.6643,19.6803,19.6643,19.6803,27200.0
2006-09-29 12:30:00,36.88,36.89,36.88,36.88,8300.0,19.675,19.6803,19.675,19.675,8300.0
2006-09-29 12:35:00,36.89,36.9,36.86,36.88,39900.0,19.6803,19.6856,19.6643,19.675,39900.0
2006-09-29 12:40:00,36.88,36.88,36.87,36.87,17600.0,19.675,19.675,19.6696,19.6696,17600.0
2006-09-29 12:45:00,36.88,36.88,36.87,36.87,1200.0,19.675,19.675,19.6696,19.6696,1200.0
2006-09-29 12:50:00,36.87,36.88,36.87,36.88,14500.0,19.6696,19.675,19.6696,19.675,14500.0
2006-09-29 12:55:00,36.88,36.88,36.87,36.88,13400.0,19.675,19.675,19.6696,19.675,13400.0
2006-09-29 13:00:00,36.88,36.89,36.87,36.89,18000.0,19.675,19.6803,19.6696,19.6803,18000.0
2006-09-29 13:05:00,36.88,36.91,36.88,36.9,5300.0,19.675,19.691,19.675,19.6856,5300.0
2006-09-29 13:10:00,36.9,36.9,36.89,36.89,34600.0,19.6856,19.6856,19.6803,19.6803,34600.0
2006-09-29 13:15:00,36.9,36.9,36.89,36.9,5000.0,19.6856,19.6856,19.6803,19.6856,5000.0
2006-09-29 13:20:00,36.9,36.9,36.84,36.86,19100.0,19.6856,19.6856,19.6536,19.6643,19100.0
2006-09-29 13:25:00,36.86,36.86,36.84,36.85,13000.0,19.6643,19.6643,19.6536,19.659,13000.0
2006-09-29 13:30:00,36.85,36.85,36.82,36.83,14000.0,19.659,19.659,19.643,19.6483,14000.0
2006-09-29 13:35:00,36.83,36.85,36.82,36.84,12800.0,19.6483,19.659,19.643,19.6536,12800.0
2006-09-29 13:40:00,36.84,36.85,36.82,36.83,16100.0,19.6536,19.659,19.643,19.6483,16100.0
2006-09-29 13:45:00,36.83,36.83,36.81,36.83,6900.0,19.6483,19.6483,19.6376,19.6483,6900.0
2006-09-29 13:50:00,36.83,36.83,36.81,36.83,12100.0,19.6483,19.6483,19.6376,19.6483,12100.0
2006-09-29 13:55:00,36.83,36.83,36.8,36.82,6600.0,19.6483,19.6483,19.6323,19.643,6600.0
2006-09-29 14:00:00,36.82,36.83,36.81,36.83,8200.0,19.643,19.6483,19.6376,19.6483,8200.0
2006-09-29 14:05:00,36.82,36.83,36.8,36.81,17900.0,19.643,19.6483,19.6323,19.6376,17900.0
2006-09-29 14:10:00,36.81,36.82,36.8,36.81,15000.0,19.6376,19.643,19.6323,19.6376,15000.0
2006-09-29 14:15:00,36.81,36.82,36.8,36.8,30500.0,19.6376,19.643,19.6323,19.6323,30500.0
2006-09-29 14:20:00,36.8,36.8,36.79,36.8,8400.0,19.6323,19.6323,19.627,19.6323,8400.0
2006-09-29 14:25:00,36.79,36.8,36.77,36.79,16800.0,19.627,19.6323,19.6163,19.627,16800.0
2006-09-29 14:30:00,36.79,36.8,36.76,36.77,12000.0,19.627,19.6323,19.611,19.6163,12000.0
2006-09-29 14:35:00,36.78,36.79,36.77,36.79,8100.0,19.6216,19.627,19.6163,19.627,8100.0
2006-09-29 14:40:00,36.78,36.79,36.78,36.78,11600.0,19.6216,19.627,19.6216,19.6216,11600.0
2006-09-29 14:45:00,36.78,36.79,36.77,36.77,7200.0,19.6216,19.627,19.6163,19.6163,7200.0
2006-09-29 14:50:00,36.78,36.78,36.77,36.77,7500.0,19.6216,19.6216,19.6163,19.6163,7500.0
2006-09-29 14:55:00,36.77,36.78,36.73,36.75,19900.0,19.6163,19.6216,19.595,19.6056,19900.0
2006-09-29 15:00:00,36.76,36.79,36.75,36.79,17000.0,19.611,19.627,19.6056,19.627,17000.0
2006-09-29 15:05:00,36.79,36.83,36.78,36.82,21000.0,19.627,19.6483,19.6216,19.643,21000.0
2006-09-29 15:10:00,36.83,36.83,36.79,36.8,20400.0,19.6483,19.6483,19.627,19.6323,20400.0
2006-09-29 15:15:00,36.81,36.83,36.79,36.83,14800.0,19.6376,19.6483,19.627,19.6483,14800.0
2006-09-29 15:20:00,36.84,36.84,36.79,36.8,19000.0,19.6536,19.6536,19.627,19.6323,19000.0
2006-09-29 15:25:00,36.8,36.81,36.77,36.81,17300.0,19.6323,19.6376,19.6163,19.6376,17300.0
2006-09-29 15:30:00,36.8,36.83,36.79,36.83,9100.0,19.6323,19.6483,19.627,19.6483,9100.0
2006-09-29 15:35:00,36.83,36.84,36.82,36.84,14000.0,19.6483,19.6536,19.643,19.6536,14000.0
2006-09-29 15:40:00,36.84,36.84,36.83,36.83,16400.0,19.6536,19.6536,19.6483,19.6483,16400.0
2006-09-29 15:45:00,36.83,36.83,36.8,36.8,17700.0,19.6483,19.6483,19.6323,19.6323,17700.0
2006-09-29 15:50:00,36.81,36.88,36.8,36.87,79900.0,19.6376,19.675,19.6323,19.6696,79900.0
2006-09-29 15:55:00,36.88,36.89,36.82,36.83,68400.0,19.675,19.6803,19.643,19.6483,68400.0
2006-10-02 09:30:00,36.96,37.0,36.88,36.99,63300.0,19.7177,19.739,19.675,19.7337,63300.0
2006-10-02 09:35:00,37.0,37.05,36.98,37.05,30300.0,19.739,19.7657,19.7283,19.7657,30300.0
2006-10-02 09:40:00,37.04,37.1,37.03,37.07,30500.0,19.7603,19.7923,19.755,19.7763,30500.0
2006-10-02 09:45:00,37.07,37.07,37.03,37.05,30300.0,19.7763,19.7763,19.755,19.7657,30300.0
2006-10-02 09:50:00,37.05,37.06,37.0,37.0,19500.0,19.7657,19.771,19.739,19.739,19500.0
2006-10-02 09:55:00,37.01,37.01,36.95,36.96,317100.0,19.7443,19.7443,19.7123,19.7177,317100.0
2006-10-02 10:00:00,36.98,37.0,36.91,36.98,147200.0,19.7283,19.739,19.691,19.7283,147200.0
2006-10-02 10:05:00,36.99,37.05,36.97,36.98,37800.0,19.7337,19.7657,19.723,19.7283,37800.0
2006-10-02 10:10:00,36.97,37.0,36.95,36.97,53600.0,19.723,19.739,19.7123,19.723,53600.0
2006-10-02 10:15:00,36.95,36.97,36.94,36.97,43800.0,19.7123,19.723,19.707,19.723,43800.0
2006-10-02 10:20:00,36.97,36.97,36.94,36.94,36800.0,19.723,19.723,19.707,19.707,36800.0
2006-10-02 10:25:00,36.96,36.98,36.94,36.95,12300.0,19.7177,19.7283,19.707,19.7123,12300.0
2006-10-02 10:30:00,36.94,36.98,36.94,36.97,15400.0,19.707,19.7283,19.707,19.723,15400.0
2006-10-02 10:35:00,36.98,36.98,36.95,36.95,9100.0,19.7283,19.7283,19.7123,19.7123,9100.0
2006-10-02 10:40:00,36.96,36.98,36.95,36.95,12000.0,19.7177,19.7283,19.7123,19.7123,12000.0
2006-10-02 10:45:00,36.96,36.97,36.95,36.97,8200.0,19.7177,19.723,19.7123,19.723,8200.0
2006-10-02 10:50:00,36.96,37.0,36.95,37.0,33200.0,19.7177,19.739,19.7123,19.739,33200.0
2006-10-02 10:55:00,37.0,37.06,37.0,37.04,18900.0,19.739,19.771,19.739,19.7603,18900.0
2006-10-02 11:00:00,37.05,37.05,36.97,36.99,17000.0,19.7657,19.7657,19.723,19.7337,17000.0
2006-10-02 11:05:00,36.99,36.99,36.97,36.98,11600.0,19.7337,19.7337,19.723,19.7283,11600.0
2006-10-02 11:10:00,36.98,37.03,36.98,37.03,39300.0,19.7283,19.755,19.7283,19.755,39300.0
2006-10-02 11:15:00,37.03,37.07,37.03,37.07,17000.0,19.755,19.7763,19.755,19.7763,17000.0
2006-10-02 11:20:00,37.08,37.1,37.07,37.09,14100.0,19.7817,19.7923,19.7763,19.787,14100.0
2006-10-02 11:25:00,37.08,37.12,37.05,37.12,26200.0,19.7817,19.803,19.7657,19.803,26200.0
2006-10-02 11:30:00,37.12,37.21,37.12,37.21,41300.0,19.803,19.851,19.803,19.851,41300.0
2006-10-02 11:35:00,37.21,37.25,37.21,37.23,18800.0,19.851,19.8724,19.851,19.8617,18800.0
2006-10-02 11:40:00,37.23,37.26,37.12,37.16,43700.0,19.8617,19.8777,19.803,19.8244,43700.0
2006-10-02 11:45:00,37.15,37.21,37.13,37.15,21700.0,19.819,19.851,19.8084,19.819,21700.0
2006-10-02 11:50:00,37.17,37.18,37.13,37.18,7100.0,19.8297,19.835,19.8084,19.835,7100.0
2006-10-02 11:55:00,37.18,37.18,37.16,37.18,7100.0,19.835,19.835,19.8244,19.835,7100.0
2006-10-02 12:00:00,37.18,37.23,37.18,37.23,9200.0,19.835,19.8617,19.835,19.8617,9200.0
2006-10-02 12:05:00,37.23,37.23,37.21,37.23,10300.0,19.8617,19.8617,19.851,19.8617,10300.0
2006-10-02 12:10:00,37.22,37.25,37.22,37.25,8300.0,19.8564,19.8724,19.8564,19.8724,8300.0
2006-10-02 12:15:00,37.23,37.26,37.23,37.25,10500.0,19.8617,19.8777,19.8617,19.8724,10500.0
2006-10-02 12:20:00,37.26,37.27,37.23,37.24,11600.0,19.8777,19.883,19.8617,19.867,11600.0
2006-10-02 12:25:00,37.23,37.23,37.22,37.22,7500.0,19.8617,19.8617,19.8564,19.8564,7500.0
2006-10-02 12:30:00,37.22,37.23,37.21,37.23,6400.0,19.8564,19.8617,19.851,19.8617,6400.0
2006-10-02 12:35:00,37.23,37.24,37.22,37.24,8300.0,19.8617,19.867,19.8564,19.867,8300.0
2006-10-02 12:40:00,37.24,37.32,37.24,37.31,20200.0,19.867,19.9097,19.867,19.9044,20200.0
2006-10-02 12:45:00,37.32,37.37,37.32,37.36,15300.0,19.9097,19.9364,19.9097,19.9311,15300.0
2006-10-02 12:50:00,37.37,37.39,37.37,37.39,9200.0,19.9364,19.9471,19.9364,19.9471,9200.0
2006-10-02 12:55:00,37.38,37.39,37.33,37.33,11100.0,19.9417,19.9471,19.915,19.915,11100.0
2006-10-02 13:00:00,37.33,37.34,37.29,37.3,13500.0,19.915,19.9204,19.8937,19.899,13500.0
2006-10-02 13:05:00,37.3,37.31,37.27,37.3,16100.0,19.899,19.9044,19.883,19.899,16100.0
2006-10-02 13:10:00,37.3,37.3,37.28,37.3,13300.0,19.899,19.899,19.8884,19.899,13300.0
2006-10-02 13:15:00,37.29,37.3,37.28,37.29,3800.0,19.8937,19.899,19.8884,19.8937,3800.0
2006-10-02 13:20:00,37.29,37.3,37.28,37.29,21700.0,19.8937,19.899,19.8884,19.8937,21700.0
2006-10-02 13:25:00,37.29,37.29,37.26,37.29,9100.0,19.8937,19.8937,19.8777,19.8937,9100.0
2006-10-02 13:30:00,37.29,37.29,37.28,37.28,9600.0,19.8937,19.8937,19.8884,19.8884,9600.0
2006-10-02 13:35:00,37.28,37.29,37.2,37.21,20200.0,19.8884,19.8937,19.8457,19.851,20200.0
2006-10-02 13:40:00,37.2,37.21,37.09,37.09,16100.0,19.8457,19.851,19.787,19.787,16100.0
2006-10-02 13:45:00,37.1,37.1,37.0,37.03,53900.0,19.7923,19.7923,19.739,19.755,53900.0
2006-10-02 13:50:00,37.03,37.04,36.94,36.94,74300.0,19.755,19.7603,19.707,19.707,74300.0
2006-10-02 13:55:00,36.94,36.99,36.92,36.94,22700.0,19.707,19.7337,19.6963,19.707,22700.0
2006-10-02 14:00:00,36.94,37.0,36.89,36.92,42900.0,19.707,19.739,19.6803,19.6963,42900.0
2006-10-02 14:05:00,36.91,36.92,36.82,36.84,20400.0,19.691,19.6963,19.643,19.6536,20400.0
2006-10-02 14:10:00,36.83,36.86,36.83,36.84,13800.0,19.6483,19.6643,19.6483,19.6536,13800.0
2006-10-02 14:15:00,36.83,36.86,36.8,36.8,16800.0,19.6483,19.6643,19.6323,19.6323,16800.0
2006-10-02 14:20:00,36.8,36.83,36.7,36.7,38500.0,19.6323,19.6483,19.579,19.579,38500.0
2006-10-02 14:25:00,36.7,36.76,36.67,36.73,28200.0,19.579,19.611,19.5629,19.595,28200.0
2006-10-02 14:30:00,36.73,36.76,36.7,36.76,16600.0,19.595,19.611,19.579,19.611,16600.0
2006-10-02 14:35:00,36.76,36.76,36.71,36.72,12100.0,19.611,19.611,19.5843,19.5896,12100.0
2006-10-02 14:40:00,36.72,36.72,36.68,36.7,15500.0,19.5896,19.5896,19.5683,19.579,15500.0
2006-10-02 14:45:00,36.7,36.71,36.66,36.68,9400.0,19.579,19.5843,19.5576,19.5683,9400.0
2006-10-02 14:50:00,36.68,36.68,36.58,36.61,23800.0,19.5683,19.5683,19.5149,19.5309,23800.0
2006-10-02 14:55:00,36.61,36.63,36.57,36.6,21800.0,19.5309,19.5416,19.5096,19.5256,21800.0
2006-10-02 15:00:00,36.6,36.63,36.57,36.63,12000.0,19.5256,19.5416,19.5096,19.5416,12000.0
2006-10-02 15:05:00,36.61,36.63,36.54,36.58,22400.0,19.5309,19.5416,19.4936,19.5149,22400.0
2006-10-02 15:10:00,36.59,36.59,36.55,36.55,15100.0,19.5203,19.5203,19.4989,19.4989,15100.0
2006-10-02 15:15:00,36.54,36.56,36.52,36.54,22400.0,19.4936,19.5043,19.4829,19.4936,22400.0
2006-10-02 15:20:00,36.54,36.54,36.52,36.53,27600.0,19.4936,19.4936,19.4829,19.4883,27600.0
2006-10-02 15:25:00,36.53,36.59,36.51,36.58,19800.0,19.4883,19.5203,19.4776,19.5149,19800.0
2006-10-02 15:30:00,36.57,36.64,36.56,36.64,21700.0,19.5096,19.5469,19.5043,19.5469,21700.0
2006-10-02 15:35:00,36.64,36.71,36.62,36.7,29400.0,19.5469,19.5843,19.5363,19.579,29400.0
2006-10-02 15:40:00,36.69,36.73,36.66,36.73,24800.0,19.5736,19.595,19.5576,19.595,24800.0
2006-10-02 15:45:00,36.73,36.77,36.71,36.76,23400.0,19.595,19.6163,19.5843,19.611,23400.0
2006-10-02 15:50:00,36.75,36.76,36.74,36.75,32200.0,19.6056,19.611,19.6003,19.6056,32200.0
2006-10-02 15:55:00,36.76,36.76,36.66,36.68,81500.0,19.611,19.611,19.5576,19.5683,81500.0
2006-10-03 09:30:00,36.92,36.97,36.8,36.83,53300.0,19.6963,19.723,19.6323,19.6483,53300.0
2006-10-03 09:35:00,36.82,36.82,36.56,36.61,35700.0,19.643,19.643,19.5043,19.5309,35700.0
2006-10-03 09:40:00,36.61,36.61,36.49,36.57,37000.0,19.5309,19.5309,19.4669,19.5096,37000.0
2006-10-03 09:45:00,36.57,36.63,36.55,36.59,17200.0,19.5096,19.5416,19.4989,19.5203,17200.0
2006-10-03 09:50:00,36.6,36.63,36.54,36.59,11200.0,19.5256,19.5416,19.4936,19.5203,11200.0
2006-10-03 09:55:00,36.57,36.64,36.57,36.63,10900.0,19.5096,19.5469,19.5096,19.5416,10900.0
2006-10-03 10:00:00,36.63,36.64,36.52,36.61,17700.0,19.5416,19.5469,19.4829,19.5309,17700.0
2006-10-03 10:05:00,36.61,36.63,36.58,36.58,23300.0,19.5309,19.5416,19.5149,19.5149,23300.0
2006-10-03 10:10:00,36.59,36.59,36.52,36.57,27200.0,19.5203,19.5203,19.4829,19.5096,27200.0
2006-10-03 10:15:00,36.57,36.6,36.55,36.59,11400.0,19.5096,19.5256,19.4989,19.5203,11400.0
2006-10-03 10:20:00,36.58,36.62,36.56,36.62,16000.0,19.5149,19.5363,19.5043,19.5363,16000.0
2006-10-03 10:25:00,36.61,36.72,36.61,36.7,20600.0,19.5309,19.5896,19.5309,19.579,20600.0
2006-10-03 10:30:00,36.69,36.69,36.64,36.66,9300.0,19.5736,19.5736,19.5469,19.5576,9300.0
2006-10-03 10:35:00,36.66,36.67,36.62,36.64,15400.0,19.5576,19.5629,19.5363,19.5469,15400.0
2006-10-03 10:40:00,36.64,36.65,36.6,36.6,17100.0,19.5469,19.5523,19.5256,19.5256,17100.0
2006-10-03 10:45:00,36.62,36.66,36.6,36.62,11200.0,19.5363,19.5576,19.5256,19.5363,11200.0
2006-10-03 10:50:00,36.63,36.68,36.61,36.67,10600.0,19.5416,19.5683,19.5309,19.5629,10600.0
2006-10-03 10:55:00,36.68,36.68,36.67,36.68,7900.0,19.5683,19.5683,19.5629,19.5683,7900.0
2006-10-03 11:00:00,36.68,36.68,36.65,36.65,10700.0,19.5683,19.5683,19.5523,19.5523,10700.0
2006-10-03 11:05:00,36.65,36.66,36.65,36.66,6100.0,19.5523,19.5576,19.5523,19.5576,6100.0
2006-10-03 11:10:00,36.66,36.67,36.65,36.66,4500.0,19.5576,19.5629,19.5523,19.5576,4500.0
2006-10-03 11:15:00,36.67,36.78,36.67,36.75,29900.0,19.5629,19.6216,19.5629,19.6056,29900.0
2006-10-03 11:20:00,36.75,36.76,36.73,36.75,14300.0,19.6056,19.611,19.595,19.6056,14300.0
2006-10-03 11:25:00,36.76,36.9,36.75,36.86,50900.0,19.611,19.6856,19.6056,19.6643,50900.0
2006-10-03 11:30:00,36.86,36.92,36.83,36.85,30100.0,19.6643,19.6963,19.6483,19.659,30100.0
2006-10-03 11:35:00,36.84,36.86,36.8,36.83,19500.0,19.6536,19.6643,19.6323,19.6483,19500.0
2006-10-03 11:40:00,36.83,36.84,36.76,36.76,16100.0,19.6483,19.6536,19.611,19.611,16100.0
2006-10-03 11:45:00,36.78,36.78,36.72,36.72,7400.0,19.6216,19.6216,19.5896,19.5896,7400.0
2006-10-03 11:50:00,36.72,36.76,36.7,36.73,15600.0,19.5896,19.611,19.579,19.595,15600.0
2006-10-03 11:55:00,36.73,36.79,36.71,36.73,13400.0,19.595,19.627,19.5843,19.595,13400.0
2006-10-03 12:00:00,36.74,36.78,36.73,36.76,12200.0,19.6003,19.6216,19.595,19.611,12200.0
2006-10-03 12:05:00,36.76,36.9,36.76,36.89,25000.0,19.611,19.6856,19.611,19.6803,25000.0
2006-10-03 12:10:00,36.88,36.95,36.86,36.86,21200.0,19.675,19.7123,19.6643,19.6643,21200.0
2006-10-03 12:15:00,36.88,36.97,36.85,36.88,33100.0,19.675,19.723,19.659,19.675,33100.0
2006-10-03 12:20:00,36.88,36.91,36.83,36.83,35400.0,19.675,19.691,19.6483,19.6483,35400.0
2006-10-03 12:25:00,36.84,36.84,36.77,36.77,22300.0,19.6536,19.6536,19.6163,19.6163,22300.0
2006-10-03 12:30:00,36.79,36.85,36.77,36.79,19000.0,19.627,19.659,19.6163,19.627,19000.0
2006-10-03 12:35:00,36.8,36.82,36.78,36.81,19300.0,19.6323,19.643,19.6216,19.6376,19300.0
2006-10-03 12:40:00,36.81,36.87,36.81,36.85,29000.0,19.6376,19.6696,19.6376,19.659,29000.0
2006-10-03 12:45:00,36.83,36.88,36.83,36.87,11300.0,19.6483,19.675,19.6483,19.6696,11300.0
2006-10-03 12:50:00,36.87,36.87,36.85,36.85,8500.0,19.6696,19.6696,19.659,19.659,8500.0
2006-10-03 12:55:00,36.85,36.89,36.84,36.87,19200.0,19.659,19.6803,19.6536,19.6696,19200.0
2006-10-03 13:00:00,36.9,36.96,36.88,36.89,14100.0,19.6856,19.7177,19.675,19.6803,14100.0
2006-10-03 13:05:00,36.91,36.92,36.84,36.85,42400.0,19.691,19.6963,19.6536,19.659,42400.0
2006-10-03 13:10:00,36.85,36.85,36.83,36.83,10000.0,19.659,19.659,19.6483,19.6483,10000.0
2006-10-03 13:15:00,36.85,36.91,36.85,36.85,12500.0,19.659,19.691,19.659,19.659,12500.0
2006-10-03 13:20:00,36.86,36.88,36.78,36.82,23200.0,19.6643,19.675,19.6216,19.643,23200.0
2006-10-03 13:25:00,36.81,36.82,36.77,36.8,6000.0,19.6376,19.643,19.6163,19.6323,6000.0
2006-10-03 13:30:00,36.8,36.84,36.8,36.8,16900.0,19.6323,19.6536,19.6323,19.6323,16900.0
2006-10-03 13:35:00,36.8,36.8,36.77,36.78,5700.0,19.6323,19.6323,19.6163,19.6216,5700.0
2006-10-03 13:40:00,36.78,36.81,36.77,36.79,8400.0,19.6216,19.6376,19.6163,19.627,8400.0
2006-10-03 13:45:00,36.79,36.81,36.77,36.78,9900.0,19.627,19.6376,19.6163,19.6216,9900.0
2006-10-03 13:50:00,36.78,36.82,36.77,36.81,8000.0,19.6216,19.643,19.6163,19.6376,8000.0
2006-10-03 13:55:00,36.8,36.84,36.8,36.81,10600.0,19.6323,19.6536,19.6323,19.6376,10600.0
2006-10-03 14:00:00,36.82,36.92,36.82,36.9,16000.0,19.643,19.6963,19.643,19.6856,16000.0
2006-10-03 14:05:00,36.9,36.95,36.86,36.91,23500.0,19.6856,19.7123,19.6643,19.691,23500.0
2006-10-03 14:10:00,36.92,36.96,36.88,36.89,12200.0,19.6963,19.7177,19.675,19.6803,12200.0
2006-10-03 14:15:00,36.87,36.89,36.86,36.86,4200.0,19.6696,19.6803,19.6643,19.6643,4200.0
2006-10-03 14:20:00,36.87,36.87,36.85,36.86,11600.0,19.6696,19.6696,19.659,19.6643,11600.0
2006-10-03 14:25:00,36.85,36.86,36.77,36.78,9200.0,19.659,19.6643,19.6163,19.6216,9200.0
2006-10-03 14:30:00,36.78,36.8,36.77,36.79,15000.0,19.6216,19.6323,19.6163,19.627,15000.0
2006-10-03 14:35:00,36.78,36.82,36.78,36.82,10500.0,19.6216,19.643,19.6216,19.643,10500.0
2006-10-03 14:40:00,36.81,36.83,36.78,36.82,11500.0,19.6376,19.6483,19.6216,19.643,11500.0
2006-10-03 14:45:00,36.81,36.84,36.8,36.84,5400.0,19.6376,19.6536,19.6323,19.6536,5400.0
2006-10-03 14:50:00,36.85,36.88,36.82,36.82,5300.0,19.659,19.675,19.643,19.643,5300.0
2006-10-03 14:55:00,36.8,36.82,36.77,36.82,22600.0,19.6323,19.643,19.6163,19.643,22600.0
2006-10-03 15:00:00,36.8,36.86,36.79,36.83,19100.0,19.6323,19.6643,19.627,19.6483,19100.0
2006-10-03 15:05:00,36.82,36.82,36.8,36.81,21100.0,19.643,19.643,19.6323,19.6376,21100.0
2006-10-03 15:10:00,36.81,36.88,36.8,36.88,9200.0,19.6376,19.675,19.6323,19.675,9200.0
2006-10-03 15:15:00,36.87,36.88,36.83,36.86,15200.0,19.6696,19.675,19.6483,19.6643,15200.0
2006-10-03 15:20:00,36.86,36.88,36.83,36.87,21500.0,19.6643,19.675,19.6483,19.6696,21500.0
2006-10-03 15:25:00,36.86,36.87,36.81,36.81,25400.0,19.6643,19.6696,19.6376,19.6376,25400.0
2006-10-03 15:30:00,36.81,36.87,36.8,36.84,38900.0,19.6376,19.6696,19.6323,19.6536,38900.0
2006-10-03 15:35:00,36.85,36.86,36.82,36.83,56100.0,19.659,19.6643,19.643,19.6483,56100.0
2006-10-03 15:40:00,36.83,36.85,36.82,36.84,44000.0,19.6483,19.659,19.643,19.6536,44000.0
2006-10-03 15:45:00,36.84,36.85,36.81,36.83,45400.0,19.6536,19.659,19.6376,19.6483,45400.0
2006-10-03 15:50:00,36.83,36.85,36.82,36.84,31000.0,19.6483,19.659,19.643,19.6536,31000.0
2006-10-03 15:55:00,36.85,36.95,36.84,36.9,106800.0,19.659,19.7123,19.6536,19.6856,106800.0
2006-10-04 09:30:00,36.74,36.94,36.7,36.92,36900.0,19.6003,19.707,19.579,19.6963,36900.0
2006-10-04 09:35:00,36.92,36.97,36.91,36.97,4900.0,19.6963,19.723,19.691,19.723,4900.0
2006-10-04 09:40:00,36.95,36.95,36.82,36.88,7500.0,19.7123,19.7123,19.643,19.675,7500.0
2006-10-04 09:45:00,36.89,36.94,36.88,36.91,9700.0,19.6803,19.707,19.675,19.691,9700.0
2006-10-04 09:50:00,36.91,36.92,36.88,36.88,15400.0,19.691,19.6963,19.675,19.675,15400.0
2006-10-04 09:55:00,36.9,36.91,36.84,36.85,27700.0,19.6856,19.691,19.6536,19.659,27700.0
2006-10-04 10:00:00,36.86,36.88,36.8,36.87,44800.0,19.6643,19.675,19.6323,19.6696,44800.0
2006-10-04 10:05:00,36.88,36.95,36.86,36.89,22600.0,19.675,19.7123,19.6643,19.6803,22600.0
2006-10-04 10:10:00,36.9,37.06,36.88,37.03,30900.0,19.6856,19.771,19.675,19.755,30900.0
2006-10-04 10:15:00,37.03,37.12,37.0,37.02,30100.0,19.755,19.803,19.739,19.7497,30100.0
2006-10-04 10:20:00,37.05,37.19,37.03,37.07,55100.0,19.7657,19.8404,19.755,19.7763,55100.0
2006-10-04 10:25:00,37.09,37.17,37.08,37.15,24700.0,19.787,19.8297,19.7817,19.819,24700.0
2006-10-04 10:30:00,37.14,37.24,37.14,37.18,73200.0,19.8137,19.867,19.8137,19.835,73200.0
2006-10-04 10:35:00,37.18,37.21,37.13,37.14,19500.0,19.835,19.851,19.8084,19.8137,19500.0
2006-10-04 10:40:00,37.15,37.16,37.07,37.09,16400.0,19.819,19.8244,19.7763,19.787,16400.0
2006-10-04 10:45:00,37.1,37.14,37.08,37.14,15800.0,19.7923,19.8137,19.7817,19.8137,15800.0
2006-10-04 10:50:00,37.12,37.16,37.12,37.15,8800.0,19.803,19.8244,19.803,19.819,8800.0
2006-10-04 10:55:00,37.16,37.16,37.14,37.15,19700.0,19.8244,19.8244,19.8137,19.819,19700.0
2006-10-04 11:00:00,37.15,37.15,37.1,37.11,9600.0,19.819,19.819,19.7923,19.7977,9600.0
2006-10-04 11:05:00,37.1,37.13,37.08,37.09,18800.0,19.7923,19.8084,19.7817,19.787,18800.0
2006-10-04 11:10:00,37.09,37.13,37.08,37.11,56600.0,19.787,19.8084,19.7817,19.7977,56600.0
2006-10-04 11:15:00,37.12,37.16,37.11,37.15,36700.0,19.803,19.8244,19.7977,19.819,36700.0
2006-10-04 11:20:00,37.15,37.22,37.13,37.2,54500.0,19.819,19.8564,19.8084,19.8457,54500.0
2006-10-04 11:25:00,37.21,37.21,37.16,37.19,23300.0,19.851,19.851,19.8244,19.8404,23300.0
2006-10-04 11:30:00,37.19,37.2,37.16,37.17,69000.0,19.8404,19.8457,19.8244,19.8297,69000.0
2006-10-04 11:35:00,37.15,37.19,37.15,37.18,22400.0,19.819,19.8404,19.819,19.835,22400.0
2006-10-04 11:40:00,37.18,37.19,37.09,37.09,11800.0,19.835,19.8404,19.787,19.787,11800.0
2006-10-04 11:45:00,37.09,37.1,37.0,37.04,61800.0,19.787,19.7923,19.739,19.7603,61800.0
2006-10-04 11:50:00,37.04,37.1,37.04,37.08,11000.0,19.7603,19.7923,19.7603,19.7817,11000.0
2006-10-04 11:55:00,37.07,37.1,37.06,37.1,5400.0,19.7763,19.7923,19.771,19.7923,5400.0
2006-10-04 12:00:00,37.09,37.1,37.07,37.07,8600.0,19.787,19.7923,19.7763,19.7763,8600.0
2006-10-04 12:05:00,37.07,37.07,37.03,37.03,7700.0,19.7763,19.7763,19.755,19.755,7700.0
2006-10-04 12:10:00,37.03,37.03,36.98,36.98,11000.0,19.755,19.755,19.7283,19.7283,11000.0
2006-10-04 12:15:00,37.0,37.0,36.97,36.99,17300.0,19.739,19.739,19.723,19.7337,17300.0
2006-10-04 12:20:00,36.98,36.99,36.94,36.96,34700.0,19.7283,19.7337,19.707,19.7177,34700.0
2006-10-04 12:25:00,36.96,36.97,36.92,36.93,10800.0,19.7177,19.723,19.6963,19.7017,10800.0
2006-10-04 12:30:00,36.93,36.93,36.9,36.9,17200.0,19.7017,19.7017,19.6856,19.6856,17200.0
2006-10-04 12:35:00,36.91,36.93,36.9,36.93,9600.0,19.691,19.7017,19.6856,19.7017,9600.0
2006-10-04 12:40:00,36.93,36.95,36.92,36.95,31500.0,19.7017,19.7123,19.6963,19.7123,31500.0
2006-10-04 12:45:00,36.94,36.96,36.93,36.94,140900.0,19.707,19.7177,19.7017,19.707,140900.0
2006-10-04 12:50:00,36.94,36.97,36.91,36.97,10800.0,19.707,19.723,19.691,19.723,10800.0
2006-10-04 12:55:00,36.96,37.05,36.96,37.03,15700.0,19.7177,19.7657,19.7177,19.755,15700.0
2006-10-04 13:00:00,37.03,37.03,36.98,37.0,16200.0,19.755,19.755,19.7283,19.739,16200.0
2006-10-04 13:05:00,37.01,37.04,37.0,37.02,3500.0,19.7443,19.7603,19.739,19.7497,3500.0
2006-10-04 13:10:00,37.01,37.05,36.98,37.03,27400.0,19.7443,19.7657,19.7283,19.755,27400.0
2006-10-04 13:15:00,37.05,37.06,37.03,37.04,48700.0,19.7657,19.771,19.755,19.7603,48700.0
2006-10-04 13:20:00,37.05,37.05,37.02,37.02,34900.0,19.7657,19.7657,19.7497,19.7497,34900.0
2006-10-04 13:25:00,37.01,37.21,37.01,37.21,41400.0,19.7443,19.851,19.7443,19.851,41400.0
2006-10-04 13:30:00,37.22,37.27,37.15,37.18,76100.0,19.8564,19.883,19.819,19.835,76100.0
2006-10-04 13:35:00,37.18,37.19,37.13,37.13,12500.0,19.835,19.8404,19.8084,19.8084,12500.0
2006-10-04 13:40:00,37.13,37.13,37.07,37.1,33600.0,19.8084,19.8084,19.7763,19.7923,33600.0
2006-10-04 13:45:00,37.1,37.12,37.1,37.11,7500.0,19.7923,19.803,19.7923,19.7977,7500.0
2006-10-04 13:50:00,37.12,37.14,37.07,37.1,16200.0,19.803,19.8137,19.7763,19.7923,16200.0
2006-10-04 13:55:00,37.11,37.13,37.1,37.11,7300.0,19.7977,19.8084,19.7923,19.7977,7300.0
2006-10-04 14:00:00,37.11,37.12,37.09,37.1,14800.0,19.7977,19.803,19.787,19.7923,14800.0
2006-10-04 14:05:00,37.1,37.14,37.06,37.12,19800.0,19.7923,19.8137,19.771,19.803,19800.0
2006-10-04 14:10:00,37.14,37.24,37.14,37.24,48400.0,19.8137,19.867,19.8137,19.867,48400.0
2006-10-04 14:15:00,37.23,37.3,37.23,37.3,34600.0,19.8617,19.899,19.8617,19.899,34600.0
2006-10-04 14:20:00,37.29,37.31,37.29,37.3,20000.0,19.8937,19.9044,19.8937,19.899,20000.0
2006-10-04 14:25:00,37.29,37.35,37.27,37.28,23200.0,19.8937,19.9257,19.883,19.8884,23200.0
2006-10-04 14:30:00,37.28,37.38,37.27,37.38,36000.0,19.8884,19.9417,19.883,19.9417,36000.0
2006-10-04 14:35:00,37.38,37.46,37.37,37.4,44300.0,19.9417,19.9844,19.9364,19.9524,44300.0
2006-10-04 14:40:00,37.4,37.44,37.36,37.36,23700.0,19.9524,19.9737,19.9311,19.9311,23700.0
2006-10-04 14:45:00,37.36,37.46,37.36,37.45,36000.0,19.9311,19.9844,19.9311,19.9791,36000.0
2006-10-04 14:50:00,37.44,37.5,37.42,37.47,43300.0,19.9737,20.0057,19.9631,19.9897,43300.0
2006-10-04 14:55:00,37.49,37.5,37.41,37.47,21500.0,20.0004,20.0057,19.9577,19.9897,21500.0
2006-10-04 15:00:00,37.47,37.48,37.41,37.41,22100.0,19.9897,19.9951,19.9577,19.9577,22100.0
2006-10-04 15:05:00,37.42,37.42,37.34,37.35,17200.0,19.9631,19.9631,19.9204,19.9257,17200.0
2006-10-04 15:10:00,37.35,37.4,37.34,37.38,28800.0,19.9257,19.9524,19.9204,19.9417,28800.0
2006-10-04 15:15:00,37.39,37.39,37.34,37.36,21100.0,19.9471,19.9471,19.9204,19.9311,21100.0
2006-10-04 15:20:00,37.35,37.37,37.34,37.36,42000.0,19.9257,19.9364,19.9204,19.9311,42000.0
2006-10-04 15:25:00,37.37,37.38,37.36,37.36,24700.0,19.9364,19.9417,19.9311,19.9311,24700.0
2006-10-04 15:30:00,37.36,37.45,37.36,37.39,41100.0,19.9311,19.9791,19.9311,19.9471,41100.0
2006-10-04 15:35:00,37.39,37.39,37.24,37.25,42900.0,19.9471,19.9471,19.867,19.8724,42900.0
2006-10-04 15:40:00,37.25,37.26,37.21,37.26,54000.0,19.8724,19.8777,19.851,19.8777,54000.0
2006-10-04 15:45:00,37.26,37.29,37.26,37.29,47900.0,19.8777,19.8937,19.8777,19.8937,47900.0
2006-10-04 15:50:00,37.29,37.38,37.28,37.32,77200.0,19.8937,19.9417,19.8884,19.9097,77200.0
2006-10-04 15:55:00,37.32,37.37,37.28,37.31,126000.0,19.9097,19.9364,19.8884,19.9044,126000.0
2006-10-05 09:30:00,37.41,37.46,37.27,37.45,47200.0,19.9577,19.9844,19.883,19.9791,47200.0
2006-10-05 09:35:00,37.46,37.47,37.35,37.39,11900.0,19.9844,19.9897,19.9257,19.9471,11900.0
2006-10-05 09:40:00,37.41,37.49,37.37,37.4,27600.0,19.9577,20.0004,19.9364,19.9524,27600.0
2006-10-05 09:45:00,37.4,37.4,37.3,37.34,19600.0,19.9524,19.9524,19.899,19.9204,19600.0
2006-10-05 09:50:00,37.31,37.33,37.22,37.28,77300.0,19.9044,19.915,19.8564,19.8884,77300.0
2006-10-05 09:55:00,37.28,37.38,37.25,37.29,36800.0,19.8884,19.9417,19.8724,19.8937,36800.0
2006-10-05 10:00:00,37.29,37.33,37.11,37.16,156600.0,19.8937,19.915,19.7977,19.8244,156600.0
2006-10-05 10:05:00,37.17,37.23,37.16,37.19,17400.0,19.8297,19.8617,19.8244,19.8404,17400.0
2006-10-05 10:10:00,37.19,37.23,37.15,37.16,14700.0,19.8404,19.8617,19.819,19.8244,14700.0
2006-10-05 10:15:00,37.17,37.23,37.14,37.23,11800.0,19.8297,19.8617,19.8137,19.8617,11800.0
2006-10-05 10:20:00,37.21,37.32,37.21,37.3,29900.0,19.851,19.9097,19.851,19.899,29900.0
2006-10-05 10:25:00,37.32,37.32,37.28,37.31,22300.0,19.9097,19.9097,19.8884,19.9044,22300.0
2006-10-05 10:30:00,37.3,37.31,37.28,37.28,19400.0,19.899,19.9044,19.8884,19.8884,19400.0
2006-10-05 10:35:00,37.3,37.31,37.28,37.3,31900.0,19.899,19.9044,19.8884,19.899,31900.0
2006-10-05 10:40:00,37.29,37.31,37.28,37.29,13300.0,19.8937,19.9044,19.8884,19.8937,13300.0
2006-10-05 10:45:00,37.3,37.32,37.29,37.31,57300.0,19.899,19.9097,19.8937,19.9044,57300.0
2006-10-05 10:50:00,37.3,37.39,37.29,37.39,19600.0,19.899,19.9471,19.8937,19.9471,19600.0
2006-10-05 10:55:00,37.38,37.45,37.35,37.41,35900.0,19.9417,19.9791,19.9257,19.9577,35900.0
2006-10-05 11:00:00,37.42,37.52,37.39,37.5,73900.0,19.9631,20.0164,19.9471,20.0057,73900.0
2006-10-05 11:05:00,37.5,37.56,37.44,37.55,71900.0,20.0057,20.0377,19.9737,20.0324,71900.0
2006-10-05 11:10:00,37.52,37.58,37.51,37.55,60900.0,20.0164,20.0484,20.0111,20.0324,60900.0
2006-10-05 11:15:00,37.55,37.69,37.54,37.61,79900.0,20.0324,20.1071,20.0271,20.0644,79900.0
2006-10-05 11:20:00,37.62,37.7,37.57,37.66,28900.0,20.0698,20.1124,20.0431,20.0911,28900.0
2006-10-05 11:25:00,37.66,37.71,37.63,37.65,67200.0,20.0911,20.1178,20.0751,20.0858,67200.0
2006-10-05 11:30:00,37.65,37.71,37.64,37.7,20200.0,20.0858,20.1178,20.0804,20.1124,20200.0
2006-10-05 11:35:00,37.69,37.72,37.65,37.65,32800.0,20.1071,20.1231,20.0858,20.0858,32800.0
2006-10-05 11:40:00,37.65,37.75,37.65,37.75,57200.0,20.0858,20.1391,20.0858,20.1391,57200.0
2006-10-05 11:45:00,37.75,37.77,37.66,37.7,49500.0,20.1391,20.1498,20.0911,20.1124,49500.0
2006-10-05 11:50:00,37.69,37.75,37.69,37.7,13600.0,20.1071,20.1391,20.1071,20.1124,13600.0
2006-10-05 11:55:00,37.71,37.86,37.7,37.77,55800.0,20.1178,20.1978,20.1124,20.1498,55800.0
2006-10-05 12:00:00,37.76,37.83,37.75,37.79,21200.0,20.1444,20.1818,20.1391,20.1605,21200.0
2006-10-05 12:05:00,37.79,37.79,37.72,37.77,36400.0,20.1605,20.1605,20.1231,20.1498,36400.0
2006-10-05 12:10:00,37.78,37.83,37.78,37.8,16200.0,20.1551,20.1818,20.1551,20.1658,16200.0
2006-10-05 12:15:00,37.81,37.89,37.81,37.84,32700.0,20.1711,20.2138,20.1711,20.1871,32700.0
2006-10-05 12:20:00,37.82,37.83,37.77,37.8,15600.0,20.1765,20.1818,20.1498,20.1658,15600.0
2006-10-05 12:25:00,37.8,37.82,37.79,37.81,14900.0,20.1658,20.1765,20.1605,20.1711,14900.0
2006-10-05 12:30:00,37.8,37.82,37.78,37.78,18100.0,20.1658,20.1765,20.1551,20.1551,18100.0
2006-10-05 12:35:00,37.78,37.8,37.71,37.75,50000.0,20.1551,20.1658,20.1178,20.1391,50000.0
2006-10-05 12:40:00,37.75,37.79,37.74,37.78,18200.0,20.1391,20.1605,20.1338,20.1551,18200.0
2006-10-05 12:45:00,37.79,37.8,37.75,37.75,18400.0,20.1605,20.1658,20.1391,20.1391,18400.0
2006-10-05 12:50:00,37.76,37.84,37.76,37.8,26500.0,20.1444,20.1871,20.1444,20.1658,26500.0
2006-10-05 12:55:00,37.79,37.82,37.78,37.8,24500.0,20.1605,20.1765,20.1551,20.1658,24500.0
2006-10-05 13:00:00,37.8,37.81,37.79,37.81,12100.0,20.1658,20.1711,20.1605,20.1711,12100.0
2006-10-05 13:05:00,37.8,37.82,37.78,37.82,21100.0,20.1658,20.1765,20.1551,20.1765,21100.0
2006-10-05 13:10:00,37.81,37.84,37.78,37.84,18500.0,20.1711,20.1871,20.1551,20.1871,18500.0
2006-10-05 13:15:00,37.85,37.89,37.82,37.87,37800.0,20.1925,20.2138,20.1765,20.2031,37800.0
2006-10-05 13:20:00,37.87,37.94,37.84,37.94,19900.0,20.2031,20.2405,20.1871,20.2405,19900.0
2006-10-05 13:25:00,37.94,37.96,37.89,37.93,40900.0,20.2405,20.2511,20.2138,20.2351,40900.0
2006-10-05 13:30:00,37.93,37.97,37.92,37.93,28900.0,20.2351,20.2565,20.2298,20.2351,28900.0
2006-10-05 13:35:00,37.93,37.97,37.92,37.95,32900.0,20.2351,20.2565,20.2298,20.2458,32900.0
2006-10-05 13:40:00,37.95,37.95,37.91,37.93,21500.0,20.2458,20.2458,20.2245,20.2351,21500.0
2006-10-05 13:45:00,37.93,37.97,37.89,37.94,170200.0,20.2351,20.2565,20.2138,20.2405,170200.0
2006-10-05 13:50:00,37.94,37.95,37.92,37.94,17700.0,20.2405,20.2458,20.2298,20.2405,17700.0
2006-10-05 13:55:00,37.94,37.95,37.92,37.93,138800.0,20.2405,20.2458,20.2298,20.2351,138800.0
2006-10-05 14:00:00,37.93,37.94,37.91,37.92,32300.0,20.2351,20.2405,20.2245,20.2298,32300.0
2006-10-05 14:05:00,37.92,37.93,37.89,37.91,20700.0,20.2298,20.2351,20.2138,20.2245,20700.0
2006-10-05 14:10:00,37.91,37.93,37.9,37.92,22300.0,20.2245,20.2351,20.2191,20.2298,22300.0
2006-10-05 14:15:00,37.91,37.92,37.9,37.91,15800.0,20.2245,20.2298,20.2191,20.2245,15800.0
2006-10-05 14:20:00,37.9,37.91,37.9,37.9,12600.0,20.2191,20.2245,20.2191,20.2191,12600.0
2006-10-05 14:25:00,37.91,37.93,37.86,37.87,35100.0,20.2245,20.2351,20.1978,20.2031,35100.0
2006-10-05 14:30:00,37.87,37.91,37.87,37.87,21800.0,20.2031,20.2245,20.2031,20.2031,21800.0
2006-10-05 14:35:00,37.88,37.92,37.88,37.91,34000.0,20.2085,20.2298,20.2085,20.2245,34000.0
2006-10-05 14:40:00,37.9,38.0,37.9,37.94,36400.0,20.2191,20.2725,20.2191,20.2405,36400.0
2006-10-05 14:45:00,37.95,37.96,37.92,37.93,9300.0,20.2458,20.2511,20.2298,20.2351,9300.0
2006-10-05 14:50:00,37.93,37.95,37.91,37.93,7000.0,20.2351,20.2458,20.2245,20.2351,7000.0
2006-10-05 14:55:00,37.92,37.93,37.92,37.93,2300.0,20.2298,20.2351,20.2298,20.2351,2300.0
2006-10-05 15:00:00,37.93,37.95,37.92,37.94,26700.0,20.2351,20.2458,20.2298,20.2405,26700.0
2006-10-05 15:05:00,37.93,37.99,37.92,37.92,38100.0,20.2351,20.2671,20.2298,20.2298,38100.0
2006-10-05 15:10:00,37.94,37.94,37.9,37.94,25700.0,20.2405,20.2405,20.2191,20.2405,25700.0
2006-10-05 15:15:00,37.93,37.99,37.92,37.92,37700.0,20.2351,20.2671,20.2298,20.2298,37700.0
2006-10-05 15:20:00,37.94,37.97,37.93,37.96,62400.0,20.2405,20.2565,20.2351,20.2511,62400.0
2006-10-05 15:25:00,37.95,38.0,37.94,37.95,37400.0,20.2458,20.2725,20.2405,20.2458,37400.0
2006-10-05 15:30:00,37.96,37.96,37.92,37.94,18100.0,20.2511,20.2511,20.2298,20.2405,18100.0
2006-10-05 15:35:00,37.94,37.95,37.91,37.92,23200.0,20.2405,20.2458,20.2245,20.2298,23200.0
2006-10-05 15:40:00,37.93,37.98,37.92,37.97,24500.0,20.2351,20.2618,20.2298,20.2565,24500.0
2006-10-05 15:45:00,37.97,38.01,37.96,38.0,55700.0,20.2565,20.2778,20.2511,20.2725,55700.0
2006-10-05 15:50:00,38.0,38.05,37.97,38.05,107800.0,20.2725,20.2992,20.2565,20.2992,107800.0
2006-10-05 15:55:00,38.06,38.06,37.99,38.02,122400.0,20.3045,20.3045,20.2671,20.2832,122400.0
2006-10-06 09:30:00,38.04,38.08,37.99,38.0,65600.0,20.2938,20.3152,20.2671,20.2725,65600.0
2006-10-06 09:35:00,38.0,38.0,37.86,37.87,21300.0,20.2725,20.2725,20.1978,20.2031,21300.0
2006-10-06 09:40:00,37.89,38.04,37.87,37.97,42300.0,20.2138,20.2938,20.2031,20.2565,42300.0
2006-10-06 09:45:00,37.97,38.02,37.9,38.0,35200.0,20.2565,20.2832,20.2191,20.2725,35200.0
2006-10-06 09:50:00,38.0,38.01,37.92,37.97,23700.0,20.2725,20.2778,20.2298,20.2565,23700.0
2006-10-06 09:55:00,37.98,37.98,37.92,37.92,11000.0,20.2618,20.2618,20.2298,20.2298,11000.0
2006-10-06 10:00:00,37.92,37.99,37.92,37.94,33300.0,20.2298,20.2671,20.2298,20.2405,33300.0
2006-10-06 10:05:00,37.94,37.94,37.82,37.87,47800.0,20.2405,20.2405,20.1765,20.2031,47800.0
2006-10-06 10:10:00,37.88,37.88,37.84,37.88,14400.0,20.2085,20.2085,20.1871,20.2085,14400.0
2006-10-06 10:15:00,37.87,37.88,37.84,37.84,21400.0,20.2031,20.2085,20.1871,20.1871,21400.0
2006-10-06 10:20:00,37.84,37.87,37.84,37.86,14300.0,20.1871,20.2031,20.1871,20.1978,14300.0
2006-10-06 10:25:00,37.86,37.86,37.8,37.8,36300.0,20.1978,20.1978,20.1658,20.1658,36300.0
2006-10-06 10:30:00,37.82,37.88,37.82,37.84,34400.0,20.1765,20.2085,20.1765,20.1871,34400.0
2006-10-06 10:35:00,37.85,37.87,37.84,37.87,13500.0,20.1925,20.2031,20.1871,20.2031,13500.0
2006-10-06 10:40:00,37.86,37.95,37.85,37.95,28800.0,20.1978,20.2458,20.1925,20.2458,28800.0
2006-10-06 10:45:00,37.95,38.1,37.93,38.06,38300.0,20.2458,20.3258,20.2351,20.3045,38300.0
2006-10-06 10:50:00,38.06,38.12,38.06,38.08,5600.0,20.3045,20.3365,20.3045,20.3152,5600.0
2006-10-06 10:55:00,38.09,38.09,38.07,38.08,17000.0,20.3205,20.3205,20.3098,20.3152,17000.0
2006-10-06 11:00:00,38.08,38.1,38.06,38.1,21200.0,20.3152,20.3258,20.3045,20.3258,21200.0
2006-10-06 11:05:00,38.08,38.09,37.99,38.0,18000.0,20.3152,20.3205,20.2671,20.2725,18000.0
2006-10-06 11:10:00,38.0,38.01,37.93,37.95,22400.0,20.2725,20.2778,20.2351,20.2458,22400.0
2006-10-06 11:15:00,37.95,38.05,37.94,38.03,10200.0,20.2458,20.2992,20.2405,20.2885,10200.0
2006-10-06 11:20:00,38.02,38.02,38.0,38.01,17700.0,20.2832,20.2832,20.2725,20.2778,17700.0
2006-10-06 11:25:00,38.01,38.02,38.0,38.0,15500.0,20.2778,20.2832,20.2725,20.2725,15500.0
2006-10-06 11:30:00,38.0,38.09,38.0,38.09,14100.0,20.2725,20.3205,20.2725,20.3205,14100.0
2006-10-06 11:35:00,38.08,38.11,38.04,38.05,61700.0,20.3152,20.3312,20.2938,20.2992,61700.0
2006-10-06 11:40:00,38.06,38.07,38.05,38.05,8800.0,20.3045,20.3098,20.2992,20.2992,8800.0
2006-10-06 11:45:00,38.05,38.05,37.97,37.97,47300.0,20.2992,20.2992,20.2565,20.2565,47300.0
2006-10-06 11:50:00,37.97,37.97,37.85,37.9,62000.0,20.2565,20.2565,20.1925,20.2191,62000.0
2006-10-06 11:55:00,37.88,37.94,37.8,37.9,40500.0,20.2085,20.2405,20.1658,20.2191,40500.0
2006-10-06 12:00:00,37.9,37.92,37.89,37.91,22100.0,20.2191,20.2298,20.2138,20.2245,22100.0
2006-10-06 12:05:00,37.91,37.91,37.86,37.91,34300.0,20.2245,20.2245,20.1978,20.2245,34300.0
2006-10-06 12:10:00,37.9,37.98,37.9,37.98,19200.0,20.2191,20.2618,20.2191,20.2618,19200.0
2006-10-06 12:15:00,37.97,37.97,37.95,37.95,12600.0,20.2565,20.2565,20.2458,20.2458,12600.0
2006-10-06 12:20:00,37.95,37.96,37.94,37.94,10900.0,20.2458,20.2511,20.2405,20.2405,10900.0
2006-10-06 12:25:00,37.95,38.03,37.93,38.0,29900.0,20.2458,20.2885,20.2351,20.2725,29900.0
2006-10-06 12:30:00,37.99,38.01,37.97,38.0,35100.0,20.2671,20.2778,20.2565,20.2725,35100.0
2006-10-06 12:35:00,38.0,38.0,37.95,37.95,16300.0,20.2725,20.2725,20.2458,20.2458,16300.0
2006-10-06 12:40:00,37.96,37.97,37.94,37.94,6500.0,20.2511,20.2565,20.2405,20.2405,6500.0
2006-10-06 12:45:00,37.95,38.03,37.95,38.03,15100.0,20.2458,20.2885,20.2458,20.2885,15100.0
2006-10-06 12:50:00,38.03,38.04,38.01,38.01,4200.0,20.2885,20.2938,20.2778,20.2778,4200.0
2006-10-06 12:55:00,38.0,38.04,38.0,38.04,6000.0,20.2725,20.2938,20.2725,20.2938,6000.0
2006-10-06 13:00:00,38.04,38.12,38.04,38.12,14100.0,20.2938,20.3365,20.2938,20.3365,14100.0
2006-10-06 13:05:00,38.11,38.16,38.1,38.13,20500.0,20.3312,20.3578,20.3258,20.3418,20500.0
2006-10-06 13:10:00,38.13,38.16,38.13,38.15,10800.0,20.3418,20.3578,20.3418,20.3525,10800.0
2006-10-06 13:15:00,38.14,38.15,38.14,38.14,17800.0,20.3472,20.3525,20.3472,20.3472,17800.0
2006-10-06 13:20:00,38.15,38.19,38.15,38.16,15200.0,20.3525,20.3738,20.3525,20.3578,15200.0
2006-10-06 13:25:00,38.16,38.16,38.11,38.12,9700.0,20.3578,20.3578,20.3312,20.3365,9700.0
2006-10-06 13:30:00,38.14,38.14,38.12,38.13,16100.0,20.3472,20.3472,20.3365,20.3418,16100.0
2006-10-06 13:35:00,38.13,38.16,38.13,38.14,8500.0,20.3418,20.3578,20.3418,20.3472,8500.0
2006-10-06 13:40:00,38.14,38.19,38.11,38.17,41900.0,20.3472,20.3738,20.3312,20.3632,41900.0
2006-10-06 13:45:00,38.17,38.2,38.14,38.2,32200.0,20.3632,20.3792,20.3472,20.3792,32200.0
2006-10-06 13:50:00,38.21,38.25,38.19,38.22,34700.0,20.3845,20.4059,20.3738,20.3899,34700.0
2006-10-06 13:55:00,38.22,38.25,38.2,38.22,25900.0,20.3899,20.4059,20.3792,20.3899,25900.0
2006-10-06 14:00:00,38.21,38.24,38.15,38.16,47800.0,20.3845,20.4005,20.3525,20.3578,47800.0
2006-10-06 14:05:00,38.16,38.18,38.16,38.17,15700.0,20.3578,20.3685,20.3578,20.3632,15700.0
2006-10-06 14:10:00,38.17,38.18,38.14,38.14,9300.0,20.3632,20.3685,20.3472,20.3472,9300.0
2006-10-06 14:15:00,38.14,38.15,38.13,38.14,7800.0,20.3472,20.3525,20.3418,20.3472,7800.0
2006-10-06 14:20:00,38.13,38.17,38.09,38.17,31300.0,20.3418,20.3632,20.3205,20.3632,31300.0
2006-10-06 14:25:00,38.17,38.23,38.17,38.22,11600.0,20.3632,20.3952,20.3632,20.3899,11600.0
2006-10-06 14:30:00,38.21,38.22,38.2,38.21,14600.0,20.3845,20.3899,20.3792,20.3845,14600.0
2006-10-06 14:35:00,38.22,38.3,38.22,38.29,22300.0,20.3899,20.4325,20.3899,20.4272,22300.0
2006-10-06 14:40:00,38.29,38.37,38.28,38.36,37600.0,20.4272,20.4699,20.4219,20.4645,37600.0
2006-10-06 14:45:00,38.34,38.36,38.3,38.3,15500.0,20.4539,20.4645,20.4325,20.4325,15500.0
2006-10-06 14:50:00,38.3,38.33,38.3,38.3,31500.0,20.4325,20.4485,20.4325,20.4325,31500.0
2006-10-06 14:55:00,38.3,38.31,38.22,38.25,56200.0,20.4325,20.4379,20.3899,20.4059,56200.0
2006-10-06 15:00:00,38.25,38.28,38.19,38.21,84100.0,20.4059,20.4219,20.3738,20.3845,84100.0
2006-10-06 15:05:00,38.21,38.24,38.19,38.2,58400.0,20.3845,20.4005,20.3738,20.3792,58400.0
2006-10-06 15:10:00,38.2,38.2,38.17,38.18,35600.0,20.3792,20.3792,20.3632,20.3685,35600.0
2006-10-06 15:15:00,38.18,38.24,38.13,38.14,194600.0,20.3685,20.4005,20.3418,20.3472,194600.0
2006-10-06 15:20:00,38.14,38.24,38.13,38.22,87300.0,20.3472,20.4005,20.3418,20.3899,87300.0
2006-10-06 15:25:00,38.24,38.25,38.2,38.25,43900.0,20.4005,20.4059,20.3792,20.4059,43900.0
2006-10-06 15:30:00,38.24,38.32,38.23,38.26,77200.0,20.4005,20.4432,20.3952,20.4112,77200.0
2006-10-06 15:35:00,38.26,38.28,38.21,38.22,45800.0,20.4112,20.4219,20.3845,20.3899,45800.0
2006-10-06 15:40:00,38.23,38.27,38.21,38.24,50400.0,20.3952,20.4165,20.3845,20.4005,50400.0
2006-10-06 15:45:00,38.24,38.24,38.2,38.21,37200.0,20.4005,20.4005,20.3792,20.3845,37200.0
2006-10-06 15:50:00,38.21,38.28,38.2,38.27,67900.0,20.3845,20.4219,20.3792,20.4165,67900.0
2006-10-06 15:55:00,38.25,38.29,38.2,38.21,69500.0,20.4059,20.4272,20.3792,20.3845,69500.0
2006-10-09 09:30:00,38.21,38.4,38.19,38.36,50600.0,20.3845,20.4859,20.3738,20.4645,50600.0
2006-10-09 09:35:00,38.38,38.38,38.2,38.21,26300.0,20.4752,20.4752,20.3792,20.3845,26300.0
2006-10-09 09:40:00,38.21,38.29,38.2,38.21,36000.0,20.3845,20.4272,20.3792,20.3845,36000.0
2006-10-09 09:45:00,38.2,38.26,38.2,38.24,64200.0,20.3792,20.4112,20.3792,20.4005,64200.0
2006-10-09 09:50:00,38.23,38.26,38.2,38.21,18500.0,20.3952,20.4112,20.3792,20.3845,18500.0
2006-10-09 09:55:00,38.2,38.24,38.2,38.22,26300.0,20.3792,20.4005,20.3792,20.3899,26300.0
2006-10-09 10:00:00,38.23,38.25,38.2,38.22,12000.0,20.3952,20.4059,20.3792,20.3899,12000.0
2006-10-09 10:05:00,38.22,38.25,38.16,38.16,67600.0,20.3899,20.4059,20.3578,20.3578,67600.0
2006-10-09 10:10:00,38.18,38.18,38.06,38.09,18100.0,20.3685,20.3685,20.3045,20.3205,18100.0
2006-10-09 10:15:00,38.08,38.12,38.06,38.08,21600.0,20.3152,20.3365,20.3045,20.3152,21600.0
2006-10-09 10:20:00,38.08,38.13,38.08,38.12,23400.0,20.3152,20.3418,20.3152,20.3365,23400.0
2006-10-09 10:25:00,38.12,38.16,38.09,38.09,17600.0,20.3365,20.3578,20.3205,20.3205,17600.0
2006-10-09 10:30:00,38.09,38.17,38.06,38.1,33000.0,20.3205,20.3632,20.3045,20.3258,33000.0
2006-10-09 10:35:00,38.1,38.16,38.1,38.15,12700.0,20.3258,20.3578,20.3258,20.3525,12700.0
2006-10-09 10:40:00,38.15,38.16,38.09,38.13,22300.0,20.3525,20.3578,20.3205,20.3418,22300.0
2006-10-09 10:45:00,38.13,38.17,38.09,38.15,14800.0,20.3418,20.3632,20.3205,20.3525,14800.0
2006-10-09 10:50:00,38.14,38.2,38.11,38.2,20700.0,20.3472,20.3792,20.3312,20.3792,20700.0
2006-10-09 10:55:00,38.2,38.23,38.15,38.16,22200.0,20.3792,20.3952,20.3525,20.3578,22200.0
2006-10-09 11:00:00,38.16,38.24,38.15,38.17,30100.0,20.3578,20.4005,20.3525,20.3632,30100.0
2006-10-09 11:05:00,38.17,38.23,38.16,38.23,19800.0,20.3632,20.3952,20.3578,20.3952,19800.0
2006-10-09 11:10:00,38.23,38.25,38.14,38.23,30200.0,20.3952,20.4059,20.3472,20.3952,30200.0
2006-10-09 11:15:00,38.21,38.26,38.2,38.25,16500.0,20.3845,20.4112,20.3792,20.4059,16500.0
2006-10-09 11:20:00,38.25,38.32,38.25,38.31,53000.0,20.4059,20.4432,20.4059,20.4379,53000.0
2006-10-09 11:25:00,38.3,38.32,38.27,38.3,24500.0,20.4325,20.4432,20.4165,20.4325,24500.0
2006-10-09 11:30:00,38.28,38.34,38.26,38.3,39900.0,20.4219,20.4539,20.4112,20.4325,39900.0
2006-10-09 11:35:00,38.3,38.35,38.25,38.3,21000.0,20.4325,20.4592,20.4059,20.4325,21000.0
2006-10-09 11:40:00,38.31,38.31,38.25,38.25,10700.0,20.4379,20.4379,20.4059,20.4059,10700.0
2006-10-09 11:45:00,38.26,38.28,38.25,38.25,8100.0,20.4112,20.4219,20.4059,20.4059,8100.0
2006-10-09 11:50:00,38.25,38.26,38.22,38.24,13300.0,20.4059,20.4112,20.3899,20.4005,13300.0
2006-10-09 11:55:00,38.25,38.31,38.24,38.25,15400.0,20.4059,20.4379,20.4005,20.4059,15400.0
2006-10-09 12:00:00,38.26,38.26,38.24,38.25,9900.0,20.4112,20.4112,20.4005,20.4059,9900.0
2006-10-09 12:05:00,38.25,38.26,38.2,38.21,64000.0,20.4059,20.4112,20.3792,20.3845,64000.0
2006-10-09 12:10:00,38.21,38.22,38.2,38.21,18300.0,20.3845,20.3899,20.3792,20.3845,18300.0
2006-10-09 12:15:00,38.21,38.22,38.18,38.22,21000.0,20.3845,20.3899,20.3685,20.3899,21000.0
2006-10-09 12:20:00,38.22,38.22,38.19,38.2,31800.0,20.3899,20.3899,20.3738,20.3792,31800.0
2006-10-09 12:25:00,38.21,38.22,38.19,38.2,37900.0,20.3845,20.3899,20.3738,20.3792,37900.0
2006-10-09 12:30:00,38.21,38.22,38.2,38.21,22800.0,20.3845,20.3899,20.3792,20.3845,22800.0
2006-10-09 12:35:00,38.21,38.21,38.17,38.17,26900.0,20.3845,20.3845,20.3632,20.3632,26900.0
2006-10-09 12:40:00,38.18,38.18,38.15,38.16,12600.0,20.3685,20.3685,20.3525,20.3578,12600.0
2006-10-09 12:45:00,38.17,38.22,38.15,38.19,21300.0,20.3632,20.3899,20.3525,20.3738,21300.0
2006-10-09 12:50:00,38.21,38.22,38.15,38.2,44500.0,20.3845,20.3899,20.3525,20.3792,44500.0
2006-10-09 12:55:00,38.21,38.22,38.17,38.21,12600.0,20.3845,20.3899,20.3632,20.3845,12600.0
2006-10-09 13:00:00,38.21,38.22,38.19,38.22,36700.0,20.3845,20.3899,20.3738,20.3899,36700.0
2006-10-09 13:05:00,38.22,38.22,38.2,38.21,17800.0,20.3899,20.3899,20.3792,20.3845,17800.0
2006-10-09 13:10:00,38.21,38.22,38.21,38.22,11000.0,20.3845,20.3899,20.3845,20.3899,11000.0
2006-10-09 13:15:00,38.22,38.22,38.2,38.22,19800.0,20.3899,20.3899,20.3792,20.3899,19800.0
2006-10-09 13:20:00,38.22,38.26,38.2,38.22,12700.0,20.3899,20.4112,20.3792,20.3899,12700.0
2006-10-09 13:25:00,38.23,38.3,38.22,38.27,14300.0,20.3952,20.4325,20.3899,20.4165,14300.0
2006-10-09 13:30:00,38.28,38.28,38.25,38.25,5600.0,20.4219,20.4219,20.4059,20.4059,5600.0
2006-10-09 13:35:00,38.26,38.26,38.25,38.25,2200.0,20.4112,20.4112,20.4059,20.4059,2200.0
2006-10-09 13:40:00,38.26,38.26,38.25,38.25,4600.0,20.4112,20.4112,20.4059,20.4059,4600.0
2006-10-09 13:45:00,38.26,38.26,38.25,38.25,6400.0,20.4112,20.4112,20.4059,20.4059,6400.0
2006-10-09 13:50:00,38.26,38.3,38.25,38.3,10600.0,20.4112,20.4325,20.4059,20.4325,10600.0
2006-10-09 13:55:00,38.3,38.3,38.23,38.26,17400.0,20.4325,20.4325,20.3952,20.4112,17400.0
2006-10-09 14:00:00,38.26,38.29,38.25,38.27,4500.0,20.4112,20.4272,20.4059,20.4165,4500.0
2006-10-09 14:05:00,38.28,38.3,38.27,38.3,11400.0,20.4219,20.4325,20.4165,20.4325,11400.0
2006-10-09 14:10:00,38.3,38.34,38.29,38.31,18500.0,20.4325,20.4539,20.4272,20.4379,18500.0
2006-10-09 14:15:00,38.31,38.32,38.3,38.3,8600.0,20.4379,20.4432,20.4325,20.4325,8600.0
2006-10-09 14:20:00,38.31,38.31,38.3,38.3,4500.0,20.4379,20.4379,20.4325,20.4325,4500.0
2006-10-09 14:25:00,38.31,38.39,38.28,38.39,18900.0,20.4379,20.4805,20.4219,20.4805,18900.0
2006-10-09 14:30:00,38.39,38.4,38.36,38.37,8000.0,20.4805,20.4859,20.4645,20.4699,8000.0
2006-10-09 14:35:00,38.37,38.37,38.33,38.34,6700.0,20.4699,20.4699,20.4485,20.4539,6700.0
2006-10-09 14:40:00,38.35,38.35,38.33,38.34,3800.0,20.4592,20.4592,20.4485,20.4539,3800.0
2006-10-09 14:45:00,38.35,38.38,38.33,38.34,10800.0,20.4592,20.4752,20.4485,20.4539,10800.0
2006-10-09 14:50:00,38.36,38.36,38.26,38.29,25300.0,20.4645,20.4645,20.4112,20.4272,25300.0
2006-10-09 14:55:00,38.3,38.32,38.29,38.31,6100.0,20.4325,20.4432,20.4272,20.4379,6100.0
2006-10-09 15:00:00,38.31,38.32,38.27,38.28,6800.0,20.4379,20.4432,20.4165,20.4219,6800.0
2006-10-09 15:05:00,38.29,38.29,38.25,38.26,30400.0,20.4272,20.4272,20.4059,20.4112,30400.0
2006-10-09 15:10:00,38.26,38.27,38.23,38.25,28800.0,20.4112,20.4165,20.3952,20.4059,28800.0
2006-10-09 15:15:00,38.26,38.29,38.25,38.28,7800.0,20.4112,20.4272,20.4059,20.4219,7800.0
2006-10-09 15:20:00,38.29,38.3,38.27,38.27,8700.0,20.4272,20.4325,20.4165,20.4165,8700.0
2006-10-09 15:25:00,38.28,38.31,38.27,38.3,8700.0,20.4219,20.4379,20.4165,20.4325,8700.0
2006-10-09 15:30:00,38.31,38.34,38.29,38.31,16300.0,20.4379,20.4539,20.4272,20.4379,16300.0
2006-10-09 15:35:00,38.32,38.32,38.27,38.28,26000.0,20.4432,20.4432,20.4165,20.4219,26000.0
2006-10-09 15:40:00,38.29,38.31,38.25,38.28,21000.0,20.4272,20.4379,20.4059,20.4219,21000.0
2006-10-09 15:45:00,38.26,38.33,38.25,38.33,21200.0,20.4112,20.4485,20.4059,20.4485,21200.0
2006-10-09 15:50:00,38.33,38.34,38.29,38.33,21700.0,20.4485,20.4539,20.4272,20.4485,21700.0
2006-10-09 15:55:00,38.32,38.36,38.31,38.33,84400.0,20.4432,20.4645,20.4379,20.4485,84400.0
2006-10-10 09:30:00,38.23,38.45,38.12,38.21,43400.0,20.3952,20.5126,20.3365,20.3845,43400.0
2006-10-10 09:35:00,38.25,38.27,38.21,38.21,9300.0,20.4059,20.4165,20.3845,20.3845,9300.0
2006-10-10 09:40:00,38.21,38.27,38.2,38.22,21700.0,20.3845,20.4165,20.3792,20.3899,21700.0
2006-10-10 09:45:00,38.2,38.22,38.16,38.2,42500.0,20.3792,20.3899,20.3578,20.3792,42500.0
2006-10-10 09:50:00,38.15,38.2,38.11,38.15,71200.0,20.3525,20.3792,20.3312,20.3525,71200.0
2006-10-10 09:55:00,38.2,38.28,38.15,38.2,41700.0,20.3792,20.4219,20.3525,20.3792,41700.0
2006-10-10 10:00:00,38.26,38.27,38.17,38.21,50800.0,20.4112,20.4165,20.3632,20.3845,50800.0
2006-10-10 10:05:00,38.21,38.24,38.2,38.22,12500.0,20.3845,20.4005,20.3792,20.3899,12500.0
2006-10-10 10:10:00,38.2,38.27,38.2,38.25,19100.0,20.3792,20.4165,20.3792,20.4059,19100.0
2006-10-10 10:15:00,38.25,38.31,38.25,38.31,12900.0,20.4059,20.4379,20.4059,20.4379,12900.0
2006-10-10 10:20:00,38.29,38.3,38.25,38.27,12000.0,20.4272,20.4325,20.4059,20.4165,12000.0
2006-10-10 10:25:00,38.28,38.31,38.24,38.26,21700.0,20.4219,20.4379,20.4005,20.4112,21700.0
2006-10-10 10:30:00,38.28,38.39,38.27,38.34,25700.0,20.4219,20.4805,20.4165,20.4539,25700.0
2006-10-10 10:35:00,38.33,38.34,38.2,38.34,30300.0,20.4485,20.4539,20.3792,20.4539,30300.0
2006-10-10 10:40:00,38.34,38.35,38.29,38.29,24500.0,20.4539,20.4592,20.4272,20.4272,24500.0
2006-10-10 10:45:00,38.29,38.3,38.26,38.29,18700.0,20.4272,20.4325,20.4112,20.4272,18700.0
2006-10-10 10:50:00,38.27,38.29,38.21,38.22,21100.0,20.4165,20.4272,20.3845,20.3899,21100.0
2006-10-10 10:55:00,38.22,38.3,38.19,38.24,15000.0,20.3899,20.4325,20.3738,20.4005,15000.0
2006-10-10 11:00:00,38.21,38.25,38.19,38.21,72000.0,20.3845,20.4059,20.3738,20.3845,72000.0
2006-10-10 11:05:00,38.2,38.25,38.19,38.22,32600.0,20.3792,20.4059,20.3738,20.3899,32600.0
2006-10-10 11:10:00,38.21,38.22,38.15,38.2,47600.0,20.3845,20.3899,20.3525,20.3792,47600.0
2006-10-10 11:15:00,38.2,38.25,38.19,38.25,37700.0,20.3792,20.4059,20.3738,20.4059,37700.0
2006-10-10 11:20:00,38.25,38.33,38.22,38.28,15800.0,20.4059,20.4485,20.3899,20.4219,15800.0
2006-10-10 11:25:00,38.27,38.31,38.25,38.25,8100.0,20.4165,20.4379,20.4059,20.4059,8100.0
2006-10-10 11:30:00,38.26,38.26,38.21,38.22,10200.0,20.4112,20.4112,20.3845,20.3899,10200.0
2006-10-10 11:35:00,38.21,38.21,38.2,38.2,8500.0,20.3845,20.3845,20.3792,20.3792,8500.0
2006-10-10 11:40:00,38.2,38.31,38.2,38.25,29200.0,20.3792,20.4379,20.3792,20.4059,29200.0
2006-10-10 11:45:00,38.25,38.27,38.24,38.24,11300.0,20.4059,20.4165,20.4005,20.4005,11300.0
2006-10-10 11:50:00,38.23,38.24,38.21,38.23,8000.0,20.3952,20.4005,20.3845,20.3952,8000.0
2006-10-10 11:55:00,38.22,38.24,38.2,38.2,18600.0,20.3899,20.4005,20.3792,20.3792,18600.0
2006-10-10 12:00:00,38.21,38.24,38.2,38.21,14300.0,20.3845,20.4005,20.3792,20.3845,14300.0
2006-10-10 12:05:00,38.22,38.25,38.16,38.16,79800.0,20.3899,20.4059,20.3578,20.3578,79800.0
2006-10-10 12:10:00,38.17,38.17,38.11,38.12,18000.0,20.3632,20.3632,20.3312,20.3365,18000.0
2006-10-10 12:15:00,38.11,38.12,38.1,38.11,22300.0,20.3312,20.3365,20.3258,20.3312,22300.0
2006-10-10 12:20:00,38.11,38.21,38.11,38.2,39500.0,20.3312,20.3845,20.3312,20.3792,39500.0
2006-10-10 12:25:00,38.2,38.2,38.17,38.17,18500.0,20.3792,20.3792,20.3632,20.3632,18500.0
2006-10-10 12:30:00,38.17,38.19,38.15,38.19,14500.0,20.3632,20.3738,20.3525,20.3738,14500.0
2006-10-10 12:35:00,38.2,38.23,38.17,38.23,11200.0,20.3792,20.3952,20.3632,20.3952,11200.0
2006-10-10 12:40:00,38.23,38.26,38.22,38.25,15700.0,20.3952,20.4112,20.3899,20.4059,15700.0
2006-10-10 12:45:00,38.25,38.28,38.25,38.26,9700.0,20.4059,20.4219,20.4059,20.4112,9700.0
2006-10-10 12:50:00,38.26,38.26,38.24,38.25,21400.0,20.4112,20.4112,20.4005,20.4059,21400.0
2006-10-10 12:55:00,38.26,38.26,38.25,38.25,7500.0,20.4112,20.4112,20.4059,20.4059,7500.0
2006-10-10 13:00:00,38.25,38.26,38.25,38.26,9900.0,20.4059,20.4112,20.4059,20.4112,9900.0
2006-10-10 13:05:00,38.27,38.28,38.25,38.25,12700.0,20.4165,20.4219,20.4059,20.4059,12700.0
2006-10-10 13:10:00,38.26,38.26,38.25,38.25,10600.0,20.4112,20.4112,20.4059,20.4059,10600.0
2006-10-10 13:15:00,38.25,38.28,38.25,38.26,20100.0,20.4059,20.4219,20.4059,20.4112,20100.0
2006-10-10 13:20:00,38.25,38.27,38.25,38.27,12700.0,20.4059,20.4165,20.4059,20.4165,12700.0
2006-10-10 13:25:00,38.26,38.29,38.25,38.29,11000.0,20.4112,20.4272,20.4059,20.4272,11000.0
2006-10-10 13:30:00,38.27,38.27,38.24,38.25,11500.0,20.4165,20.4165,20.4005,20.4059,11500.0
2006-10-10 13:35:00,38.26,38.3,38.25,38.26,21300.0,20.4112,20.4325,20.4059,20.4112,21300.0
2006-10-10 13:40:00,38.26,38.28,38.24,38.25,17100.0,20.4112,20.4219,20.4005,20.4059,17100.0
2006-10-10 13:45:00,38.25,38.26,38.24,38.26,17000.0,20.4059,20.4112,20.4005,20.4112,17000.0
2006-10-10 13:50:00,38.25,38.26,38.25,38.25,11800.0,20.4059,20.4112,20.4059,20.4059,11800.0
2006-10-10 13:55:00,38.25,38.26,38.25,38.26,15700.0,20.4059,20.4112,20.4059,20.4112,15700.0
2006-10-10 14:00:00,38.26,38.26,38.25,38.25,19500.0,20.4112,20.4112,20.4059,20.4059,19500.0
2006-10-10 14:05:00,38.26,38.26,38.25,38.25,12600.0,20.4112,20.4112,20.4059,20.4059,12600.0
2006-10-10 14:10:00,38.25,38.28,38.25,38.28,87200.0,20.4059,20.4219,20.4059,20.4219,87200.0
2006-10-10 14:15:00,38.27,38.27,38.25,38.25,71900.0,20.4165,20.4165,20.4059,20.4059,71900.0
2006-10-10 14:20:00,38.25,38.28,38.25,38.26,34100.0,20.4059,20.4219,20.4059,20.4112,34100.0
2006-10-10 14:25:00,38.25,38.26,38.25,38.25,22700.0,20.4059,20.4112,20.4059,20.4059,22700.0
2006-10-10 14:30:00,38.26,38.29,38.25,38.26,30200.0,20.4112,20.4272,20.4059,20.4112,30200.0
2006-10-10 14:35:00,38.25,38.26,38.25,38.26,15100.0,20.4059,20.4112,20.4059,20.4112,15100.0
2006-10-10 14:40:00,38.26,38.28,38.25,38.28,33600.0,20.4112,20.4219,20.4059,20.4219,33600.0
2006-10-10 14:45:00,38.27,38.37,38.27,38.33,51400.0,20.4165,20.4699,20.4165,20.4485,51400.0
2006-10-10 14:50:00,38.32,38.34,38.31,38.31,19600.0,20.4432,20.4539,20.4379,20.4379,19600.0
2006-10-10 14:55:00,38.32,38.32,38.25,38.25,27000.0,20.4432,20.4432,20.4059,20.4059,27000.0
2006-10-10 15:00:00,38.25,38.36,38.25,38.31,22000.0,20.4059,20.4645,20.4059,20.4379,22000.0
2006-10-10 15:05:00,38.3,38.36,38.3,38.35,13100.0,20.4325,20.4645,20.4325,20.4592,13100.0
2006-10-10 15:10:00,38.35,38.36,38.32,38.33,9600.0,20.4592,20.4645,20.4432,20.4485,9600.0
2006-10-10 15:15:00,38.32,38.36,38.32,38.35,15600.0,20.4432,20.4645,20.4432,20.4592,15600.0
2006-10-10 15:20:00,38.35,38.38,38.35,38.38,24900.0,20.4592,20.4752,20.4592,20.4752,24900.0
2006-10-10 15:25:00,38.38,38.42,38.37,38.41,23000.0,20.4752,20.4965,20.4699,20.4912,23000.0
2006-10-10 15:30:00,38.41,38.44,38.34,38.34,35700.0,20.4912,20.5072,20.4539,20.4539,35700.0
2006-10-10 15:35:00,38.34,38.35,38.32,38.34,27300.0,20.4539,20.4592,20.4432,20.4539,27300.0
2006-10-10 15:40:00,38.34,38.36,38.32,38.35,26100.0,20.4539,20.4645,20.4432,20.4592,26100.0
2006-10-10 15:45:00,38.36,38.36,38.25,38.33,25500.0,20.4645,20.4645,20.4059,20.4485,25500.0
2006-10-10 15:50:00,38.34,38.42,38.33,38.41,74400.0,20.4539,20.4965,20.4485,20.4912,74400.0
2006-10-10 15:55:00,38.41,38.46,38.38,38.46,79900.0,20.4912,20.5179,20.4752,20.5179,79900.0
2006-10-11 09:30:00,38.4,38.5,38.33,38.46,24600.0,20.4859,20.5392,20.4485,20.5179,24600.0
2006-10-11 09:35:00,38.47,38.48,38.26,38.29,10000.0,20.5232,20.5286,20.4112,20.4272,10000.0
2006-10-11 09:40:00,38.29,38.36,38.27,38.31,7900.0,20.4272,20.4645,20.4165,20.4379,7900.0
2006-10-11 09:45:00,38.27,38.36,38.27,38.34,6400.0,20.4165,20.4645,20.4165,20.4539,6400.0
2006-10-11 09:50:00,38.31,38.33,38.25,38.27,13000.0,20.4379,20.4485,20.4059,20.4165,13000.0
2006-10-11 09:55:00,38.25,38.29,38.23,38.25,13000.0,20.4059,20.4272,20.3952,20.4059,13000.0
2006-10-11 10:00:00,38.26,38.27,38.22,38.25,18800.0,20.4112,20.4165,20.3899,20.4059,18800.0
2006-10-11 10:05:00,38.25,38.3,38.23,38.27,14400.0,20.4059,20.4325,20.3952,20.4165,14400.0
2006-10-11 10:10:00,38.26,38.31,38.26,38.29,10800.0,20.4112,20.4379,20.4112,20.4272,10800.0
2006-10-11 10:15:00,38.28,38.3,38.23,38.26,109000.0,20.4219,20.4325,20.3952,20.4112,109000.0
2006-10-11 10:20:00,38.25,38.31,38.25,38.27,25500.0,20.4059,20.4379,20.4059,20.4165,25500.0
2006-10-11 10:25:00,38.28,38.3,38.27,38.27,10200.0,20.4219,20.4325,20.4165,20.4165,10200.0
2006-10-11 10:30:00,38.27,38.36,38.26,38.36,21200.0,20.4165,20.4645,20.4112,20.4645,21200.0
2006-10-11 10:35:00,38.37,38.48,38.37,38.45,16800.0,20.4699,20.5286,20.4699,20.5126,16800.0
2006-10-11 10:40:00,38.45,38.45,38.4,38.41,11100.0,20.5126,20.5126,20.4859,20.4912,11100.0
2006-10-11 10:45:00,38.4,38.42,38.39,38.39,18900.0,20.4859,20.4965,20.4805,20.4805,18900.0
2006-10-11 10:50:00,38.4,38.42,38.38,38.42,14600.0,20.4859,20.4965,20.4752,20.4965,14600.0
2006-10-11 10:55:00,38.42,38.44,38.4,38.43,7600.0,20.4965,20.5072,20.4859,20.5019,7600.0
2006-10-11 11:00:00,38.41,38.43,38.4,38.4,94800.0,20.4912,20.5019,20.4859,20.4859,94800.0
2006-10-11 11:05:00,38.4,38.44,38.38,38.42,26200.0,20.4859,20.5072,20.4752,20.4965,26200.0
2006-10-11 11:10:00,38.42,38.42,38.41,38.41,10300.0,20.4965,20.4965,20.4912,20.4912,10300.0
2006-10-11 11:15:00,38.41,38.41,38.38,38.39,8800.0,20.4912,20.4912,20.4752,20.4805,8800.0
2006-10-11 11:20:00,38.38,38.43,38.38,38.43,10800.0,20.4752,20.5019,20.4752,20.5019,10800.0
2006-10-11 11:25:00,38.43,38.43,38.36,38.39,20900.0,20.5019,20.5019,20.4645,20.4805,20900.0
2006-10-11 11:30:00,38.37,38.39,38.37,38.39,3100.0,20.4699,20.4805,20.4699,20.4805,3100.0
2006-10-11 11:35:00,38.38,38.43,38.37,38.43,19800.0,20.4752,20.5019,20.4699,20.5019,19800.0
2006-10-11 11:40:00,38.42,38.5,38.42,38.49,21500.0,20.4965,20.5392,20.4965,20.5339,21500.0
2006-10-11 11:45:00,38.49,38.5,38.46,38.46,9400.0,20.5339,20.5392,20.5179,20.5179,9400.0
2006-10-11 11:50:00,38.47,38.47,38.43,38.43,16600.0,20.5232,20.5232,20.5019,20.5019,16600.0
2006-10-11 11:55:00,38.43,38.46,38.43,38.46,8900.0,20.5019,20.5179,20.5019,20.5179,8900.0
2006-10-11 12:00:00,38.45,38.5,38.45,38.49,4300.0,20.5126,20.5392,20.5126,20.5339,4300.0
2006-10-11 12:05:00,38.48,38.52,38.48,38.52,14800.0,20.5286,20.5499,20.5286,20.5499,14800.0
2006-10-11 12:10:00,38.52,38.58,38.52,38.53,14900.0,20.5499,20.5819,20.5499,20.5552,14900.0
2006-10-11 12:15:00,38.54,38.55,38.47,38.47,20000.0,20.5606,20.5659,20.5232,20.5232,20000.0
2006-10-11 12:20:00,38.46,38.47,38.42,38.45,3800.0,20.5179,20.5232,20.4965,20.5126,3800.0
2006-10-11 12:25:00,38.44,38.46,38.41,38.46,8000.0,20.5072,20.5179,20.4912,20.5179,8000.0
2006-10-11 12:30:00,38.45,38.48,38.43,38.45,11000.0,20.5126,20.5286,20.5019,20.5126,11000.0
2006-10-11 12:35:00,38.44,38.46,38.41,38.44,23600.0,20.5072,20.5179,20.4912,20.5072,23600.0
2006-10-11 12:40:00,38.44,38.49,38.44,38.47,7100.0,20.5072,20.5339,20.5072,20.5232,7100.0
2006-10-11 12:45:00,38.46,38.5,38.46,38.5,9700.0,20.5179,20.5392,20.5179,20.5392,9700.0
2006-10-11 12:50:00,38.5,38.52,38.46,38.52,18800.0,20.5392,20.5499,20.5179,20.5499,18800.0
2006-10-11 12:55:00,38.52,38.54,38.51,38.52,6300.0,20.5499,20.5606,20.5446,20.5499,6300.0
2006-10-11 13:00:00,38.52,38.52,38.51,38.51,3900.0,20.5499,20.5499,20.5446,20.5446,3900.0
2006-10-11 13:05:00,38.5,38.54,38.5,38.54,9900.0,20.5392,20.5606,20.5392,20.5606,9900.0
2006-10-11 13:10:00,38.55,38.59,38.55,38.55,20900.0,20.5659,20.5872,20.5659,20.5659,20900.0
2006-10-11 13:15:00,38.55,38.58,38.55,38.55,6200.0,20.5659,20.5819,20.5659,20.5659,6200.0
2006-10-11 13:20:00,38.55,38.61,38.55,38.57,25100.0,20.5659,20.5979,20.5659,20.5766,25100.0
2006-10-11 13:25:00,38.56,38.62,38.56,38.6,18400.0,20.5712,20.6032,20.5712,20.5926,18400.0
2006-10-11 13:30:00,38.6,38.61,38.56,38.56,12400.0,20.5926,20.5979,20.5712,20.5712,12400.0
2006-10-11 13:35:00,38.56,38.62,38.54,38.62,22800.0,20.5712,20.6032,20.5606,20.6032,22800.0
2006-10-11 13:40:00,38.62,38.67,38.62,38.66,41100.0,20.6032,20.6299,20.6032,20.6246,41100.0
2006-10-11 13:45:00,38.66,38.71,38.65,38.7,29200.0,20.6246,20.6513,20.6193,20.6459,29200.0
2006-10-11 13:50:00,38.7,38.71,38.66,38.66,46800.0,20.6459,20.6513,20.6246,20.6246,46800.0
2006-10-11 13:55:00,38.65,38.74,38.64,38.74,30100.0,20.6193,20.6673,20.6139,20.6673,30100.0
2006-10-11 14:00:00,38.74,38.74,38.6,38.61,52700.0,20.6673,20.6673,20.5926,20.5979,52700.0
2006-10-11 14:05:00,38.59,38.67,38.59,38.67,73800.0,20.5872,20.6299,20.5872,20.6299,73800.0
2006-10-11 14:10:00,38.68,38.74,38.66,38.7,49800.0,20.6353,20.6673,20.6246,20.6459,49800.0
2006-10-11 14:15:00,38.7,38.72,38.65,38.65,50200.0,20.6459,20.6566,20.6193,20.6193,50200.0
2006-10-11 14:20:00,38.65,38.67,38.61,38.61,71500.0,20.6193,20.6299,20.5979,20.5979,71500.0
2006-10-11 14:25:00,38.61,38.75,38.6,38.71,46000.0,20.5979,20.6726,20.5926,20.6513,46000.0
2006-10-11 14:30:00,38.7,38.72,38.61,38.61,41200.0,20.6459,20.6566,20.5979,20.5979,41200.0
2006-10-11 14:35:00,38.6,38.75,38.6,38.7,79800.0,20.5926,20.6726,20.5926,20.6459,79800.0
2006-10-11 14:40:00,38.69,38.73,38.69,38.71,29400.0,20.6406,20.6619,20.6406,20.6513,29400.0
2006-10-11 14:45:00,38.71,38.72,38.61,38.65,25600.0,20.6513,20.6566,20.5979,20.6193,25600.0
2006-10-11 14:50:00,38.65,38.69,38.62,38.69,97700.0,20.6193,20.6406,20.6032,20.6406,97700.0
2006-10-11 14:55:00,38.68,38.77,38.68,38.7,33000.0,20.6353,20.6833,20.6353,20.6459,33000.0
2006-10-11 15:00:00,38.7,38.73,38.68,38.69,42700.0,20.6459,20.6619,20.6353,20.6406,42700.0
2006-10-11 15:05:00,38.67,38.67,38.64,38.64,29400.0,20.6299,20.6299,20.6139,20.6139,29400.0
2006-10-11 15:10:00,38.64,38.74,38.6,38.71,61200.0,20.6139,20.6673,20.5926,20.6513,61200.0
2006-10-11 15:15:00,38.7,38.74,38.68,38.69,21700.0,20.6459,20.6673,20.6353,20.6406,21700.0
2006-10-11 15:20:00,38.69,38.69,38.62,38.65,29500.0,20.6406,20.6406,20.6032,20.6193,29500.0
2006-10-11 15:25:00,38.65,38.67,38.62,38.62,20100.0,20.6193,20.6299,20.6032,20.6032,20100.0
2006-10-11 15:30:00,38.64,38.67,38.63,38.67,20000.0,20.6139,20.6299,20.6086,20.6299,20000.0
2006-10-11 15:35:00,38.66,38.68,38.66,38.68,21100.0,20.6246,20.6353,20.6246,20.6353,21100.0
2006-10-11 15:40:00,38.68,38.71,38.67,38.69,36300.0,20.6353,20.6513,20.6299,20.6406,36300.0
2006-10-11 15:45:00,38.69,38.77,38.68,38.74,48200.0,20.6406,20.6833,20.6353,20.6673,48200.0
2006-10-11 15:50:00,38.75,38.77,38.69,38.74,58600.0,20.6726,20.6833,20.6406,20.6673,58600.0
2006-10-11 15:55:00,38.75,38.84,38.74,38.75,106100.0,20.6726,20.7206,20.6673,20.6726,106100.0
2006-10-12 09:30:00,38.86,38.93,38.8,38.84,49400.0,20.7313,20.7686,20.6993,20.7206,49400.0
2006-10-12 09:35:00,38.86,38.86,38.77,38.79,19100.0,20.7313,20.7313,20.6833,20.6939,19100.0
2006-10-12 09:40:00,38.8,38.84,38.7,38.8,20000.0,20.6993,20.7206,20.6459,20.6993,20000.0
2006-10-12 09:45:00,38.81,38.84,38.81,38.84,7300.0,20.7046,20.7206,20.7046,20.7206,7300.0
2006-10-12 09:50:00,38.84,38.85,38.69,38.72,30300.0,20.7206,20.7259,20.6406,20.6566,30300.0
2006-10-12 09:55:00,38.72,38.76,38.72,38.76,17500.0,20.6566,20.6779,20.6566,20.6779,17500.0
2006-10-12 10:00:00,38.75,38.76,38.69,38.7,27900.0,20.6726,20.6779,20.6406,20.6459,27900.0
2006-10-12 10:05:00,38.69,38.7,38.59,38.65,25400.0,20.6406,20.6459,20.5872,20.6193,25400.0
2006-10-12 10:10:00,38.64,38.75,38.64,38.72,20200.0,20.6139,20.6726,20.6139,20.6566,20200.0
2006-10-12 10:15:00,38.74,38.76,38.7,38.71,10000.0,20.6673,20.6779,20.6459,20.6513,10000.0
2006-10-12 10:20:00,38.72,38.72,38.69,38.71,48300.0,20.6566,20.6566,20.6406,20.6513,48300.0
2006-10-12 10:25:00,38.7,38.71,38.7,38.7,17200.0,20.6459,20.6513,20.6459,20.6459,17200.0
2006-10-12 10:30:00,38.7,38.71,38.68,38.7,17300.0,20.6459,20.6513,20.6353,20.6459,17300.0
2006-10-12 10:35:00,38.7,38.71,38.68,38.69,16600.0,20.6459,20.6513,20.6353,20.6406,16600.0
2006-10-12 10:40:00,38.69,38.74,38.68,38.74,15800.0,20.6406,20.6673,20.6353,20.6673,15800.0
2006-10-12 10:45:00,38.75,38.76,38.73,38.73,10800.0,20.6726,20.6779,20.6619,20.6619,10800.0
2006-10-12 10:50:00,38.73,38.75,38.69,38.73,30400.0,20.6619,20.6726,20.6406,20.6619,30400.0
2006-10-12 10:55:00,38.74,38.74,38.7,38.72,9900.0,20.6673,20.6673,20.6459,20.6566,9900.0
2006-10-12 11:00:00,38.73,38.73,38.65,38.68,37500.0,20.6619,20.6619,20.6193,20.6353,37500.0
2006-10-12 11:05:00,38.67,38.7,38.65,38.68,20300.0,20.6299,20.6459,20.6193,20.6353,20300.0
2006-10-12 11:10:00,38.66,38.69,38.64,38.66,33900.0,20.6246,20.6406,20.6139,20.6246,33900.0
2006-10-12 11:15:00,38.66,38.68,38.61,38.63,42400.0,20.6246,20.6353,20.5979,20.6086,42400.0
2006-10-12 11:20:00,38.64,38.65,38.53,38.55,62800.0,20.6139,20.6193,20.5552,20.5659,62800.0
2006-10-12 11:25:00,38.55,38.57,38.49,38.57,26300.0,20.5659,20.5766,20.5339,20.5766,26300.0
2006-10-12 11:30:00,38.58,38.58,38.5,38.51,12300.0,20.5819,20.5819,20.5392,20.5446,12300.0
2006-10-12 11:35:00,38.51,38.52,38.46,38.47,33700.0,20.5446,20.5499,20.5179,20.5232,33700.0
2006-10-12 11:40:00,38.48,38.48,38.46,38.46,7000.0,20.5286,20.5286,20.5179,20.5179,7000.0
2006-10-12 11:45:00,38.46,38.48,38.44,38.46,10500.0,20.5179,20.5286,20.5072,20.5179,10500.0
2006-10-12 11:50:00,38.47,38.56,38.46,38.53,18700.0,20.5232,20.5712,20.5179,20.5552,18700.0
2006-10-12 11:55:00,38.55,38.55,38.5,38.52,6600.0,20.5659,20.5659,20.5392,20.5499,6600.0
2006-10-12 12:00:00,38.5,38.51,38.47,38.48,10500.0,20.5392,20.5446,20.5232,20.5286,10500.0
2006-10-12 12:05:00,38.47,38.48,38.43,38.47,44400.0,20.5232,20.5286,20.5019,20.5232,44400.0
2006-10-12 12:10:00,38.47,38.5,38.44,38.45,15100.0,20.5232,20.5392,20.5072,20.5126,15100.0
2006-10-12 12:15:00,38.45,38.46,38.4,38.43,24400.0,20.5126,20.5179,20.4859,20.5019,24400.0
2006-10-12 12:20:00,38.43,38.44,38.4,38.44,7300.0,20.5019,20.5072,20.4859,20.5072,7300.0
2006-10-12 12:25:00,38.43,38.45,38.42,38.45,7000.0,20.5019,20.5126,20.4965,20.5126,7000.0
2006-10-12 12:30:00,38.44,38.48,38.43,38.46,131700.0,20.5072,20.5286,20.5019,20.5179,131700.0
2006-10-12 12:35:00,38.46,38.48,38.42,38.42,15900.0,20.5179,20.5286,20.4965,20.4965,15900.0
2006-10-12 12:40:00,38.41,38.43,38.36,38.36,10700.0,20.4912,20.5019,20.4645,20.4645,10700.0
2006-10-12 12:45:00,38.35,38.37,38.3,38.32,11200.0,20.4592,20.4699,20.4325,20.4432,11200.0
2006-10-12 12:50:00,38.32,38.33,38.3,38.31,16400.0,20.4432,20.4485,20.4325,20.4379,16400.0
2006-10-12 12:55:00,38.31,38.33,38.28,38.33,30700.0,20.4379,20.4485,20.4219,20.4485,30700.0
2006-10-12 13:00:00,38.33,38.35,38.33,38.33,31300.0,20.4485,20.4592,20.4485,20.4485,31300.0
2006-10-12 13:05:00,38.35,38.42,38.35,38.39,25900.0,20.4592,20.4965,20.4592,20.4805,25900.0
2006-10-12 13:10:00,38.39,38.42,38.38,38.4,10000.0,20.4805,20.4965,20.4752,20.4859,10000.0
2006-10-12 13:15:00,38.4,38.42,38.4,38.41,10600.0,20.4859,20.4965,20.4859,20.4912,10600.0
2006-10-12 13:20:00,38.42,38.43,38.4,38.41,3800.0,20.4965,20.5019,20.4859,20.4912,3800.0
2006-10-12 13:25:00,38.41,38.43,38.41,38.42,6800.0,20.4912,20.5019,20.4912,20.4965,6800.0
2006-10-12 13:30:00,38.43,38.44,38.43,38.44,4400.0,20.5019,20.5072,20.5019,20.5072,4400.0
2006-10-12 13:35:00,38.44,38.44,38.41,38.43,9300.0,20.5072,20.5072,20.4912,20.5019,9300.0
2006-10-12 13:40:00,38.44,38.5,38.44,38.48,14200.0,20.5072,20.5392,20.5072,20.5286,14200.0
2006-10-12 13:45:00,38.47,38.49,38.45,38.46,14200.0,20.5232,20.5339,20.5126,20.5179,14200.0
2006-10-12 13:50:00,38.46,38.46,38.45,38.46,16800.0,20.5179,20.5179,20.5126,20.5179,16800.0
2006-10-12 13:55:00,38.47,38.52,38.45,38.52,28700.0,20.5232,20.5499,20.5126,20.5499,28700.0
2006-10-12 14:00:00,38.53,38.57,38.52,38.53,19800.0,20.5552,20.5766,20.5499,20.5552,19800.0
2006-10-12 14:05:00,38.53,38.57,38.53,38.55,19300.0,20.5552,20.5766,20.5552,20.5659,19300.0
2006-10-12 14:10:00,38.56,38.64,38.56,38.61,20000.0,20.5712,20.6139,20.5712,20.5979,20000.0
2006-10-12 14:15:00,38.62,38.64,38.58,38.63,19600.0,20.6032,20.6139,20.5819,20.6086,19600.0
2006-10-12 14:20:00,38.64,38.64,38.6,38.63,11000.0,20.6139,20.6139,20.5926,20.6086,11000.0
2006-10-12 14:25:00,38.63,38.65,38.58,38.58,14800.0,20.6086,20.6193,20.5819,20.5819,14800.0
2006-10-12 14:30:00,38.58,38.59,38.56,38.57,11900.0,20.5819,20.5872,20.5712,20.5766,11900.0
2006-10-12 14:35:00,38.57,38.63,38.56,38.63,14000.0,20.5766,20.6086,20.5712,20.6086,14000.0
2006-10-12 14:40:00,38.63,38.63,38.57,38.57,7300.0,20.6086,20.6086,20.5766,20.5766,7300.0
2006-10-12 14:45:00,38.57,38.57,38.55,38.55,19100.0,20.5766,20.5766,20.5659,20.5659,19100.0
2006-10-12 14:50:00,38.55,38.57,38.53,38.54,43700.0,20.5659,20.5766,20.5552,20.5606,43700.0
2006-10-12 14:55:00,38.54,38.58,38.54,38.57,11400.0,20.5606,20.5819,20.5606,20.5766,11400.0
2006-10-12 15:00:00,38.56,38.6,38.56,38.59,8500.0,20.5712,20.5926,20.5712,20.5872,8500.0
2006-10-12 15:05:00,38.59,38.61,38.58,38.6,9800.0,20.5872,20.5979,20.5819,20.5926,9800.0
2006-10-12 15:10:00,38.61,38.63,38.56,38.59,51700.0,20.5979,20.6086,20.5712,20.5872,51700.0
2006-10-12 15:15:00,38.6,38.65,38.6,38.61,25900.0,20.5926,20.6193,20.5926,20.5979,25900.0
2006-10-12 15:20:00,38.61,38.72,38.59,38.7,42200.0,20.5979,20.6566,20.5872,20.6459,42200.0
2006-10-12 15:25:00,38.7,38.79,38.7,38.74,52300.0,20.6459,20.6939,20.6459,20.6673,52300.0
2006-10-12 15:30:00,38.74,38.75,38.71,38.73,42300.0,20.6673,20.6726,20.6513,20.6619,42300.0
2006-10-12 15:35:00,38.72,38.77,38.7,38.77,48500.0,20.6566,20.6833,20.6459,20.6833,48500.0
2006-10-12 15:40:00,38.77,38.79,38.74,38.77,35900.0,20.6833,20.6939,20.6673,20.6833,35900.0
2006-10-12 15:45:00,38.77,38.85,38.76,38.84,32600.0,20.6833,20.7259,20.6779,20.7206,32600.0
2006-10-12 15:50:00,38.82,38.86,38.8,38.85,56000.0,20.7099,20.7313,20.6993,20.7259,56000.0
2006-10-12 15:55:00,38.84,38.87,38.79,38.84,74200.0,20.7206,20.7366,20.6939,20.7206,74200.0
2006-10-13 09:30:00,38.65,38.93,38.56,38.56,50000.0,20.6193,20.7686,20.5712,20.5712,50000.0
2006-10-13 09:35:00,38.51,38.54,38.46,38.51,18500.0,20.5446,20.5606,20.5179,20.5446,18500.0
2006-10-13 09:40:00,38.51,38.59,38.47,38.56,8700.0,20.5446,20.5872,20.5232,20.5712,8700.0
2006-10-13 09:45:00,38.55,38.56,38.52,38.55,6100.0,20.5659,20.5712,20.5499,20.5659,6100.0
2006-10-13 09:50:00,38.55,38.71,38.54,38.62,11400.0,20.5659,20.6513,20.5606,20.6032,11400.0
2006-10-13 09:55:00,38.62,38.62,38.51,38.54,6000.0,20.6032,20.6032,20.5446,20.5606,6000.0
2006-10-13 10:00:00,38.56,38.59,38.42,38.43,15800.0,20.5712,20.5872,20.4965,20.5019,15800.0
2006-10-13 10:05:00,38.43,38.52,38.42,38.47,7200.0,20.5019,20.5499,20.4965,20.5232,7200.0
2006-10-13 10:10:00,38.47,38.49,38.42,38.45,3800.0,20.5232,20.5339,20.4965,20.5126,3800.0
2006-10-13 10:15:00,38.46,38.51,38.44,38.51,12800.0,20.5179,20.5446,20.5072,20.5446,12800.0
2006-10-13 10:20:00,38.51,38.51,38.41,38.42,16900.0,20.5446,20.5446,20.4912,20.4965,16900.0
2006-10-13 10:25:00,38.43,38.49,38.41,38.49,14500.0,20.5019,20.5339,20.4912,20.5339,14500.0
2006-10-13 10:30:00,38.47,38.54,38.46,38.48,10600.0,20.5232,20.5606,20.5179,20.5286,10600.0
2006-10-13 10:35:00,38.48,38.56,38.47,38.54,12500.0,20.5286,20.5712,20.5232,20.5606,12500.0
2006-10-13 10:40:00,38.53,38.58,38.53,38.56,18600.0,20.5552,20.5819,20.5552,20.5712,18600.0
2006-10-13 10:45:00,38.56,38.57,38.51,38.53,15100.0,20.5712,20.5766,20.5446,20.5552,15100.0
2006-10-13 10:50:00,38.53,38.65,38.53,38.64,11900.0,20.5552,20.6193,20.5552,20.6139,11900.0
2006-10-13 10:55:00,38.63,38.64,38.59,38.64,16400.0,20.6086,20.6139,20.5872,20.6139,16400.0
2006-10-13 11:00:00,38.63,38.63,38.56,38.57,7000.0,20.6086,20.6086,20.5712,20.5766,7000.0
2006-10-13 11:05:00,38.58,38.58,38.55,38.56,7100.0,20.5819,20.5819,20.5659,20.5712,7100.0
2006-10-13 11:10:00,38.57,38.57,38.55,38.55,3100.0,20.5766,20.5766,20.5659,20.5659,3100.0
2006-10-13 11:15:00,38.56,38.56,38.54,38.54,3500.0,20.5712,20.5712,20.5606,20.5606,3500.0
2006-10-13 11:20:00,38.55,38.56,38.51,38.54,6700.0,20.5659,20.5712,20.5446,20.5606,6700.0
2006-10-13 11:25:00,38.53,38.54,38.5,38.53,10800.0,20.5552,20.5606,20.5392,20.5552,10800.0
2006-10-13 11:30:00,38.54,38.56,38.5,38.5,12600.0,20.5606,20.5712,20.5392,20.5392,12600.0
2006-10-13 11:35:00,38.51,38.52,38.5,38.5,4600.0,20.5446,20.5499,20.5392,20.5392,4600.0
2006-10-13 11:40:00,38.5,38.51,38.48,38.5,7800.0,20.5392,20.5446,20.5286,20.5392,7800.0
2006-10-13 11:45:00,38.51,38.51,38.49,38.51,5200.0,20.5446,20.5446,20.5339,20.5446,5200.0
2006-10-13 11:50:00,38.49,38.6,38.49,38.53,28800.0,20.5339,20.5926,20.5339,20.5552,28800.0
2006-10-13 11:55:00,38.53,38.55,38.53,38.53,16100.0,20.5552,20.5659,20.5552,20.5552,16100.0
2006-10-13 12:00:00,38.53,38.55,38.53,38.53,4900.0,20.5552,20.5659,20.5552,20.5552,4900.0
2006-10-13 12:05:00,38.53,38.57,38.5,38.5,18000.0,20.5552,20.5766,20.5392,20.5392,18000.0
2006-10-13 12:10:00,38.49,38.57,38.49,38.53,9300.0,20.5339,20.5766,20.5339,20.5552,9300.0
2006-10-13 12:15:00,38.53,38.58,38.53,38.58,3400.0,20.5552,20.5819,20.5552,20.5819,3400.0
2006-10-13 12:20:00,38.58,38.58,38.55,38.55,4900.0,20.5819,20.5819,20.5659,20.5659,4900.0
2006-10-13 12:25:00,38.55,38.56,38.54,38.55,23700.0,20.5659,20.5712,20.5606,20.5659,23700.0
2006-10-13 12:30:00,38.54,38.57,38.54,38.57,5100.0,20.5606,20.5766,20.5606,20.5766,5100.0
2006-10-13 12:35:00,38.58,38.58,38.54,38.55,4500.0,20.5819,20.5819,20.5606,20.5659,4500.0
2006-10-13 12:40:00,38.54,38.54,38.49,38.5,7400.0,20.5606,20.5606,20.5339,20.5392,7400.0
2006-10-13 12:45:00,38.5,38.58,38.5,38.57,18100.0,20.5392,20.5819,20.5392,20.5766,18100.0
2006-10-13 12:50:00,38.57,38.57,38.49,38.51,11000.0,20.5766,20.5766,20.5339,20.5446,11000.0
2006-10-13 12:55:00,38.5,38.5,38.48,38.49,3500.0,20.5392,20.5392,20.5286,20.5339,3500.0
2006-10-13 13:00:00,38.49,38.5,38.47,38.47,9700.0,20.5339,20.5392,20.5232,20.5232,9700.0
2006-10-13 13:05:00,38.48,38.48,38.43,38.45,7000.0,20.5286,20.5286,20.5019,20.5126,7000.0
2006-10-13 13:10:00,38.45,38.46,38.45,38.46,4100.0,20.5126,20.5179,20.5126,20.5179,4100.0
2006-10-13 13:15:00,38.47,38.51,38.47,38.51,1900.0,20.5232,20.5446,20.5232,20.5446,1900.0
2006-10-13 13:20:00,38.5,38.5,38.47,38.49,7800.0,20.5392,20.5392,20.5232,20.5339,7800.0
2006-10-13 13:25:00,38.5,38.56,38.5,38.54,3800.0,20.5392,20.5712,20.5392,20.5606,3800.0
2006-10-13 13:30:00,38.55,38.56,38.51,38.52,8100.0,20.5659,20.5712,20.5446,20.5499,8100.0
2006-10-13 13:35:00,38.52,38.58,38.52,38.54,10800.0,20.5499,20.5819,20.5499,20.5606,10800.0
2006-10-13 13:40:00,38.54,38.59,38.53,38.53,11300.0,20.5606,20.5872,20.5552,20.5552,11300.0
2006-10-13 13:45:00,38.53,38.54,38.5,38.53,13200.0,20.5552,20.5606,20.5392,20.5552,13200.0
2006-10-13 13:50:00,38.52,38.55,38.52,38.52,5400.0,20.5499,20.5659,20.5499,20.5499,5400.0
2006-10-13 13:55:00,38.53,38.54,38.52,38.54,7000.0,20.5552,20.5606,20.5499,20.5606,7000.0
2006-10-13 14:00:00,38.54,38.59,38.52,38.54,21000.0,20.5606,20.5872,20.5499,20.5606,21000.0
2006-10-13 14:05:00,38.53,38.54,38.52,38.53,7100.0,20.5552,20.5606,20.5499,20.5552,7100.0
2006-10-13 14:10:00,38.52,38.53,38.5,38.5,6300.0,20.5499,20.5552,20.5392,20.5392,6300.0
2006-10-13 14:15:00,38.51,38.52,38.49,38.49,11400.0,20.5446,20.5499,20.5339,20.5339,11400.0
2006-10-13 14:20:00,38.49,38.49,38.46,38.47,6100.0,20.5339,20.5339,20.5179,20.5232,6100.0
2006-10-13 14:25:00,38.47,38.47,38.37,38.38,26400.0,20.5232,20.5232,20.4699,20.4752,26400.0
2006-10-13 14:30:00,38.38,38.4,38.38,38.4,13900.0,20.4752,20.4859,20.4752,20.4859,13900.0
2006-10-13 14:35:00,38.39,38.39,38.33,38.38,35300.0,20.4805,20.4805,20.4485,20.4752,35300.0
2006-10-13 14:40:00,38.39,38.39,38.37,38.37,6100.0,20.4805,20.4805,20.4699,20.4699,6100.0
2006-10-13 14:45:00,38.37,38.38,38.35,38.36,9500.0,20.4699,20.4752,20.4592,20.4645,9500.0
2006-10-13 14:50:00,38.37,38.38,38.36,38.38,13000.0,20.4699,20.4752,20.4645,20.4752,13000.0
2006-10-13 14:55:00,38.36,38.45,38.36,38.45,21900.0,20.4645,20.5126,20.4645,20.5126,21900.0
2006-10-13 15:00:00,38.45,38.52,38.44,38.52,44200.0,20.5126,20.5499,20.5072,20.5499,44200.0
2006-10-13 15:05:00,38.51,38.59,38.51,38.56,21300.0,20.5446,20.5872,20.5446,20.5712,21300.0
2006-10-13 15:10:00,38.57,38.57,38.52,38.52,16900.0,20.5766,20.5766,20.5499,20.5499,16900.0
2006-10-13 15:15:00,38.52,38.56,38.5,38.52,23300.0,20.5499,20.5712,20.5392,20.5499,23300.0
2006-10-13 15:20:00,38.53,38.54,38.52,38.52,13100.0,20.5552,20.5606,20.5499,20.5499,13100.0
2006-10-13 15:25:00,38.53,38.59,38.52,38.58,27600.0,20.5552,20.5872,20.5499,20.5819,27600.0
2006-10-13 15:30:00,38.58,38.65,38.56,38.59,66400.0,20.5819,20.6193,20.5712,20.5872,66400.0
2006-10-13 15:35:00,38.59,38.65,38.57,38.62,36000.0,20.5872,20.6193,20.5766,20.6032,36000.0
2006-10-13 15:40:00,38.61,38.65,38.6,38.65,28400.0,20.5979,20.6193,20.5926,20.6193,28400.0
2006-10-13 15:45:00,38.65,38.7,38.63,38.65,29400.0,20.6193,20.6459,20.6086,20.6193,29400.0
2006-10-13 15:50:00,38.66,38.66,38.61,38.63,32900.0,20.6246,20.6246,20.5979,20.6086,32900.0
2006-10-13 15:55:00,38.62,38.69,38.61,38.69,66800.0,20.6032,20.6406,20.5979,20.6406,66800.0
2006-10-16 09:30:00,38.79,38.8,38.63,38.74,35100.0,20.6939,20.6993,20.6086,20.6673,35100.0
2006-10-16 09:35:00,38.74,38.85,38.71,38.84,7500.0,20.6673,20.7259,20.6513,20.7206,7500.0
2006-10-16 09:40:00,38.82,38.82,38.71,38.73,9000.0,20.7099,20.7099,20.6513,20.6619,9000.0
2006-10-16 09:45:00,38.73,38.87,38.73,38.84,12100.0,20.6619,20.7366,20.6619,20.7206,12100.0
2006-10-16 09:50:00,38.86,38.88,38.8,38.84,7900.0,20.7313,20.742,20.6993,20.7206,7900.0
2006-10-16 09:55:00,38.83,38.9,38.83,38.89,8800.0,20.7153,20.7526,20.7153,20.7473,8800.0
2006-10-16 10:00:00,38.9,38.9,38.86,38.89,6900.0,20.7526,20.7526,20.7313,20.7473,6900.0
2006-10-16 10:05:00,38.89,38.93,38.85,38.93,14900.0,20.7473,20.7686,20.7259,20.7686,14900.0
2006-10-16 10:10:00,38.96,38.96,38.92,38.94,20700.0,20.7846,20.7846,20.7633,20.774,20700.0
2006-10-16 10:15:00,38.95,39.01,38.95,38.99,20100.0,20.7793,20.8113,20.7793,20.8006,20100.0
2006-10-16 10:20:00,38.99,39.0,38.96,38.98,8600.0,20.8006,20.806,20.7846,20.7953,8600.0
2006-10-16 10:25:00,38.98,39.0,38.98,39.0,8600.0,20.7953,20.806,20.7953,20.806,8600.0
2006-10-16 10:30:00,39.0,39.0,38.94,38.94,12000.0,20.806,20.806,20.774,20.774,12000.0
2006-10-16 10:35:00,38.95,39.0,38.94,38.98,14800.0,20.7793,20.806,20.774,20.7953,14800.0
2006-10-16 10:40:00,38.99,38.99,38.96,38.97,6500.0,20.8006,20.8006,20.7846,20.79,6500.0
2006-10-16 10:45:00,38.99,39.0,38.98,38.99,9200.0,20.8006,20.806,20.7953,20.8006,9200.0
2006-10-16 10:50:00,38.99,39.0,38.99,39.0,32700.0,20.8006,20.806,20.8006,20.806,32700.0
2006-10-16 10:55:00,39.0,39.01,38.93,38.93,19600.0,20.806,20.8113,20.7686,20.7686,19600.0
2006-10-16 11:00:00,39.0,39.01,38.99,39.0,9600.0,20.806,20.8113,20.8006,20.806,9600.0
2006-10-16 11:05:00,39.0,39.06,39.0,39.06,15900.0,20.806,20.838,20.806,20.838,15900.0
2006-10-16 11:10:00,39.06,39.07,39.04,39.04,17400.0,20.838,20.8433,20.8273,20.8273,17400.0
2006-10-16 11:15:00,39.04,39.05,39.03,39.05,9900.0,20.8273,20.8326,20.822,20.8326,9900.0
2006-10-16 11:20:00,39.03,39.05,38.96,38.98,11000.0,20.822,20.8326,20.7846,20.7953,11000.0
2006-10-16 11:25:00,38.97,39.0,38.91,38.92,11000.0,20.79,20.806,20.758,20.7633,11000.0
2006-10-16 11:30:00,38.92,38.92,38.87,38.88,11700.0,20.7633,20.7633,20.7366,20.742,11700.0
2006-10-16 11:35:00,38.88,38.91,38.86,38.88,8400.0,20.742,20.758,20.7313,20.742,8400.0
2006-10-16 11:40:00,38.88,38.89,38.86,38.86,6700.0,20.742,20.7473,20.7313,20.7313,6700.0
2006-10-16 11:45:00,38.87,38.88,38.86,38.86,5300.0,20.7366,20.742,20.7313,20.7313,5300.0
2006-10-16 11:50:00,38.85,38.95,38.82,38.82,14400.0,20.7259,20.7793,20.7099,20.7099,14400.0
2006-10-16 11:55:00,38.82,38.83,38.8,38.8,7600.0,20.7099,20.7153,20.6993,20.6993,7600.0
2006-10-16 12:00:00,38.81,38.84,38.8,38.83,9600.0,20.7046,20.7206,20.6993,20.7153,9600.0
2006-10-16 12:05:00,38.82,38.83,38.77,38.79,22000.0,20.7099,20.7153,20.6833,20.6939,22000.0
2006-10-16 12:10:00,38.82,38.86,38.81,38.85,12900.0,20.7099,20.7313,20.7046,20.7259,12900.0
2006-10-16 12:15:00,38.85,38.89,38.85,38.87,7600.0,20.7259,20.7473,20.7259,20.7366,7600.0
2006-10-16 12:20:00,38.87,38.88,38.84,38.88,9800.0,20.7366,20.742,20.7206,20.742,9800.0
2006-10-16 12:25:00,38.88,38.88,38.86,38.87,6800.0,20.742,20.742,20.7313,20.7366,6800.0
2006-10-16 12:30:00,38.87,38.89,38.86,38.89,5800.0,20.7366,20.7473,20.7313,20.7473,5800.0
2006-10-16 12:35:00,38.89,38.91,38.87,38.9,9200.0,20.7473,20.758,20.7366,20.7526,9200.0
2006-10-16 12:40:00,38.9,38.9,38.89,38.9,5800.0,20.7526,20.7526,20.7473,20.7526,5800.0
2006-10-16 12:45:00,38.89,38.92,38.89,38.92,7900.0,20.7473,20.7633,20.7473,20.7633,7900.0
2006-10-16 12:50:00,38.91,38.95,38.91,38.94,13700.0,20.758,20.7793,20.758,20.774,13700.0
2006-10-16 12:55:00,38.93,38.99,38.92,38.99,8100.0,20.7686,20.8006,20.7633,20.8006,8100.0
2006-10-16 13:00:00,38.99,39.03,38.98,39.02,17400.0,20.8006,20.822,20.7953,20.8166,17400.0
2006-10-16 13:05:00,39.02,39.05,38.99,39.0,14600.0,20.8166,20.8326,20.8006,20.806,14600.0
2006-10-16 13:10:00,39.0,39.03,38.99,39.02,10400.0,20.806,20.822,20.8006,20.8166,10400.0
2006-10-16 13:15:00,39.03,39.1,39.03,39.08,21100.0,20.822,20.8593,20.822,20.8486,21100.0
2006-10-16 13:20:00,39.08,39.09,39.07,39.08,15400.0,20.8486,20.854,20.8433,20.8486,15400.0
2006-10-16 13:25:00,39.09,39.1,39.07,39.1,12600.0,20.854,20.8593,20.8433,20.8593,12600.0
2006-10-16 13:30:00,39.11,39.15,39.1,39.1,26500.0,20.8647,20.886,20.8593,20.8593,26500.0
2006-10-16 13:35:00,39.1,39.12,39.09,39.1,12300.0,20.8593,20.87,20.854,20.8593,12300.0
2006-10-16 13:40:00,39.1,39.12,39.09,39.09,15500.0,20.8593,20.87,20.854,20.854,15500.0
2006-10-16 13:45:00,39.1,39.19,39.1,39.19,16600.0,20.8593,20.9073,20.8593,20.9073,16600.0
2006-10-16 13:50:00,39.18,39.21,39.16,39.16,15600.0,20.902,20.918,20.8913,20.8913,15600.0
2006-10-16 13:55:00,39.16,39.2,39.16,39.2,13800.0,20.8913,20.9127,20.8913,20.9127,13800.0
2006-10-16 14:00:00,39.18,39.19,39.15,39.16,9900.0,20.902,20.9073,20.886,20.8913,9900.0
2006-10-16 14:05:00,39.15,39.17,39.12,39.12,11700.0,20.886,20.8967,20.87,20.87,11700.0
2006-10-16 14:10:00,39.12,39.12,39.08,39.08,9000.0,20.87,20.87,20.8486,20.8486,9000.0
2006-10-16 14:15:00,39.09,39.09,39.03,39.03,7800.0,20.854,20.854,20.822,20.822,7800.0
2006-10-16 14:20:00,39.03,39.03,39.01,39.01,5300.0,20.822,20.822,20.8113,20.8113,5300.0
2006-10-16 14:25:00,39.01,39.01,38.99,38.99,5000.0,20.8113,20.8113,20.8006,20.8006,5000.0
2006-10-16 14:30:00,38.99,39.02,38.98,39.02,19200.0,20.8006,20.8166,20.7953,20.8166,19200.0
2006-10-16 14:35:00,39.01,39.01,38.97,38.98,8600.0,20.8113,20.8113,20.79,20.7953,8600.0
2006-10-16 14:40:00,38.97,38.98,38.94,38.96,8400.0,20.79,20.7953,20.774,20.7846,8400.0
2006-10-16 14:45:00,38.96,39.0,38.96,38.97,8400.0,20.7846,20.806,20.7846,20.79,8400.0
2006-10-16 14:50:00,38.97,38.97,38.93,38.93,7900.0,20.79,20.79,20.7686,20.7686,7900.0
2006-10-16 14:55:00,38.93,39.01,38.87,38.88,46000.0,20.7686,20.8113,20.7366,20.742,46000.0
2006-10-16 15:00:00,38.89,38.89,38.85,38.89,11400.0,20.7473,20.7473,20.7259,20.7473,11400.0
2006-10-16 15:05:00,38.9,38.9,38.85,38.87,16500.0,20.7526,20.7526,20.7259,20.7366,16500.0
2006-10-16 15:10:00,38.86,38.87,38.83,38.85,28600.0,20.7313,20.7366,20.7153,20.7259,28600.0
2006-10-16 15:15:00,38.86,38.87,38.85,38.85,20700.0,20.7313,20.7366,20.7259,20.7259,20700.0
2006-10-16 15:20:00,38.86,38.91,38.84,38.88,29900.0,20.7313,20.758,20.7206,20.742,29900.0
2006-10-16 15:25:00,38.9,38.95,38.89,38.92,20800.0,20.7526,20.7793,20.7473,20.7633,20800.0
2006-10-16 15:30:00,38.91,38.95,38.91,38.92,16000.0,20.758,20.7793,20.758,20.7633,16000.0
2006-10-16 15:35:00,38.93,38.95,38.9,38.91,26900.0,20.7686,20.7793,20.7526,20.758,26900.0
2006-10-16 15:40:00,38.91,38.97,38.91,38.94,31800.0,20.758,20.79,20.758,20.774,31800.0
2006-10-16 15:45:00,38.94,38.95,38.91,38.95,22200.0,20.774,20.7793,20.758,20.7793,22200.0
2006-10-16 15:50:00,38.96,39.03,38.95,38.97,55700.0,20.7846,20.822,20.7793,20.79,55700.0
2006-10-16 15:55:00,38.98,39.0,38.94,38.94,59700.0,20.7953,20.806,20.774,20.774,59700.0
2006-10-17 09:30:00,38.71,38.89,38.71,38.88,40400.0,20.6513,20.7473,20.6513,20.742,40400.0
2006-10-17 09:35:00,38.88,38.88,38.73,38.73,19000.0,20.742,20.742,20.6619,20.6619,19000.0
2006-10-17 09:40:00,38.77,38.8,38.7,38.73,29200.0,20.6833,20.6993,20.6459,20.6619,29200.0
2006-10-17 09:45:00,38.73,38.76,38.69,38.71,14000.0,20.6619,20.6779,20.6406,20.6513,14000.0
2006-10-17 09:50:00,38.71,38.73,38.67,38.71,15900.0,20.6513,20.6619,20.6299,20.6513,15900.0
2006-10-17 09:55:00,38.71,38.8,38.7,38.75,10900.0,20.6513,20.6993,20.6459,20.6726,10900.0
2006-10-17 10:00:00,38.79,38.79,38.7,38.7,10100.0,20.6939,20.6939,20.6459,20.6459,10100.0
2006-10-17 10:05:00,38.73,38.73,38.7,38.71,7800.0,20.6619,20.6619,20.6459,20.6513,7800.0
2006-10-17 10:10:00,38.7,38.75,38.65,38.69,41900.0,20.6459,20.6726,20.6193,20.6406,41900.0
2006-10-17 10:15:00,38.68,38.75,38.67,38.7,40100.0,20.6353,20.6726,20.6299,20.6459,40100.0
2006-10-17 10:20:00,38.7,38.72,38.68,38.69,16000.0,20.6459,20.6566,20.6353,20.6406,16000.0
2006-10-17 10:25:00,38.68,38.71,38.67,38.69,18700.0,20.6353,20.6513,20.6299,20.6406,18700.0
2006-10-17 10:30:00,38.69,38.71,38.62,38.62,18800.0,20.6406,20.6513,20.6032,20.6032,18800.0
2006-10-17 10:35:00,38.62,38.63,38.57,38.61,16000.0,20.6032,20.6086,20.5766,20.5979,16000.0
2006-10-17 10:40:00,38.61,38.66,38.61,38.62,6700.0,20.5979,20.6246,20.5979,20.6032,6700.0
2006-10-17 10:45:00,38.63,38.69,38.63,38.68,6500.0,20.6086,20.6406,20.6086,20.6353,6500.0
2006-10-17 10:50:00,38.66,38.69,38.66,38.67,7300.0,20.6246,20.6406,20.6246,20.6299,7300.0
2006-10-17 10:55:00,38.69,38.75,38.69,38.75,5600.0,20.6406,20.6726,20.6406,20.6726,5600.0
2006-10-17 11:00:00,38.74,38.74,38.65,38.65,14500.0,20.6673,20.6673,20.6193,20.6193,14500.0
2006-10-17 11:05:00,38.66,38.7,38.65,38.68,12500.0,20.6246,20.6459,20.6193,20.6353,12500.0
2006-10-17 11:10:00,38.66,38.69,38.61,38.63,11700.0,20.6246,20.6406,20.5979,20.6086,11700.0
2006-10-17 11:15:00,38.62,38.64,38.58,38.58,16600.0,20.6032,20.6139,20.5819,20.5819,16600.0
2006-10-17 11:20:00,38.59,38.59,38.53,38.53,17300.0,20.5872,20.5872,20.5552,20.5552,17300.0
2006-10-17 11:25:00,38.52,38.57,38.51,38.54,6800.0,20.5499,20.5766,20.5446,20.5606,6800.0
2006-10-17 11:30:00,38.53,38.56,38.53,38.55,9500.0,20.5552,20.5712,20.5552,20.5659,9500.0
2006-10-17 11:35:00,38.55,38.59,38.53,38.56,5700.0,20.5659,20.5872,20.5552,20.5712,5700.0
2006-10-17 11:40:00,38.56,38.59,38.55,38.59,2400.0,20.5712,20.5872,20.5659,20.5872,2400.0
2006-10-17 11:45:00,38.59,38.63,38.57,38.62,4600.0,20.5872,20.6086,20.5766,20.6032,4600.0
2006-10-17 11:50:00,38.61,38.63,38.6,38.61,3800.0,20.5979,20.6086,20.5926,20.5979,3800.0
2006-10-17 11:55:00,38.61,38.64,38.6,38.61,11900.0,20.5979,20.6139,20.5926,20.5979,11900.0
2006-10-17 12:00:00,38.61,38.62,38.6,38.62,6300.0,20.5979,20.6032,20.5926,20.6032,6300.0
2006-10-17 12:05:00,38.62,38.7,38.62,38.7,6200.0,20.6032,20.6459,20.6032,20.6459,6200.0
2006-10-17 12:10:00,38.7,38.76,38.68,38.75,8300.0,20.6459,20.6779,20.6353,20.6726,8300.0
2006-10-17 12:15:00,38.74,38.78,38.74,38.75,12500.0,20.6673,20.6886,20.6673,20.6726,12500.0
2006-10-17 12:20:00,38.76,38.76,38.71,38.75,19400.0,20.6779,20.6779,20.6513,20.6726,19400.0
2006-10-17 12:25:00,38.75,38.82,38.75,38.79,26200.0,20.6726,20.7099,20.6726,20.6939,26200.0
2006-10-17 12:30:00,38.78,38.8,38.77,38.79,11600.0,20.6886,20.6993,20.6833,20.6939,11600.0
2006-10-17 12:35:00,38.77,38.8,38.77,38.8,2700.0,20.6833,20.6993,20.6833,20.6993,2700.0
2006-10-17 12:40:00,38.8,38.8,38.75,38.78,16000.0,20.6993,20.6993,20.6726,20.6886,16000.0
2006-10-17 12:45:00,38.75,38.83,38.75,38.81,3200.0,20.6726,20.7153,20.6726,20.7046,3200.0
2006-10-17 12:50:00,38.81,38.87,38.8,38.85,11900.0,20.7046,20.7366,20.6993,20.7259,11900.0
2006-10-17 12:55:00,38.85,38.88,38.83,38.86,9600.0,20.7259,20.742,20.7153,20.7313,9600.0
2006-10-17 13:00:00,38.88,38.9,38.84,38.86,10600.0,20.742,20.7526,20.7206,20.7313,10600.0
2006-10-17 13:05:00,38.88,38.95,38.88,38.92,14300.0,20.742,20.7793,20.742,20.7633,14300.0
2006-10-17 13:10:00,38.91,38.93,38.91,38.93,2300.0,20.758,20.7686,20.758,20.7686,2300.0
2006-10-17 13:15:00,38.93,38.93,38.87,38.87,4700.0,20.7686,20.7686,20.7366,20.7366,4700.0
2006-10-17 13:20:00,38.89,38.9,38.82,38.85,7700.0,20.7473,20.7526,20.7099,20.7259,7700.0
2006-10-17 13:25:00,38.86,38.87,38.82,38.83,8600.0,20.7313,20.7366,20.7099,20.7153,8600.0
2006-10-17 13:30:00,38.83,38.86,38.82,38.84,6300.0,20.7153,20.7313,20.7099,20.7206,6300.0
2006-10-17 13:35:00,38.83,38.83,38.78,38.79,6500.0,20.7153,20.7153,20.6886,20.6939,6500.0
2006-10-17 13:40:00,38.78,38.79,38.78,38.78,1500.0,20.6886,20.6939,20.6886,20.6886,1500.0
2006-10-17 13:45:00,38.78,38.82,38.77,38.81,11200.0,20.6886,20.7099,20.6833,20.7046,11200.0
2006-10-17 13:50:00,38.8,38.87,38.79,38.84,18800.0,20.6993,20.7366,20.6939,20.7206,18800.0
2006-10-17 13:55:00,38.86,38.87,38.83,38.84,7400.0,20.7313,20.7366,20.7153,20.7206,7400.0
2006-10-17 14:00:00,38.85,38.85,38.83,38.84,6100.0,20.7259,20.7259,20.7153,20.7206,6100.0
2006-10-17 14:05:00,38.84,38.84,38.76,38.8,13700.0,20.7206,20.7206,20.6779,20.6993,13700.0
2006-10-17 14:10:00,38.8,38.81,38.79,38.79,2900.0,20.6993,20.7046,20.6939,20.6939,2900.0
2006-10-17 14:15:00,38.79,38.86,38.78,38.86,7200.0,20.6939,20.7313,20.6886,20.7313,7200.0
2006-10-17 14:20:00,38.87,38.87,38.82,38.85,10800.0,20.7366,20.7366,20.7099,20.7259,10800.0
2006-10-17 14:25:00,38.83,38.85,38.8,38.82,11300.0,20.7153,20.7259,20.6993,20.7099,11300.0
2006-10-17 14:30:00,38.82,38.83,38.81,38.82,5500.0,20.7099,20.7153,20.7046,20.7099,5500.0
2006-10-17 14:35:00,38.82,38.85,38.82,38.84,9800.0,20.7099,20.7259,20.7099,20.7206,9800.0
2006-10-17 14:40:00,38.82,38.85,38.79,38.85,17600.0,20.7099,20.7259,20.6939,20.7259,17600.0
2006-10-17 14:45:00,38.86,38.88,38.85,38.86,3800.0,20.7313,20.742,20.7259,20.7313,3800.0
2006-10-17 14:50:00,38.85,38.85,38.83,38.84,11400.0,20.7259,20.7259,20.7153,20.7206,11400.0
2006-10-17 14:55:00,38.84,38.88,38.81,38.82,19300.0,20.7206,20.742,20.7046,20.7099,19300.0
2006-10-17 15:00:00,38.83,38.87,38.8,38.85,18800.0,20.7153,20.7366,20.6993,20.7259,18800.0
2006-10-17 15:05:00,38.85,38.89,38.84,38.87,6500.0,20.7259,20.7473,20.7206,20.7366,6500.0
2006-10-17 15:10:00,38.86,38.86,38.8,38.81,6500.0,20.7313,20.7313,20.6993,20.7046,6500.0
2006-10-17 15:15:00,38.81,38.82,38.8,38.82,5000.0,20.7046,20.7099,20.6993,20.7099,5000.0
2006-10-17 15:20:00,38.82,38.82,38.76,38.82,18400.0,20.7099,20.7099,20.6779,20.7099,18400.0
2006-10-17 15:25:00,38.8,38.86,38.8,38.86,4600.0,20.6993,20.7313,20.6993,20.7313,4600.0
2006-10-17 15:30:00,38.84,38.9,38.82,38.82,8000.0,20.7206,20.7526,20.7099,20.7099,8000.0
2006-10-17 15:35:00,38.82,38.83,38.78,38.79,15800.0,20.7099,20.7153,20.6886,20.6939,15800.0
2006-10-17 15:40:00,38.78,38.79,38.75,38.79,14900.0,20.6886,20.6939,20.6726,20.6939,14900.0
2006-10-17 15:45:00,38.79,38.79,38.74,38.75,22400.0,20.6939,20.6939,20.6673,20.6726,22400.0
2006-10-17 15:50:00,38.76,38.76,38.75,38.76,17100.0,20.6779,20.6779,20.6726,20.6779,17100.0
2006-10-17 15:55:00,38.76,38.77,38.74,38.76,41900.0,20.6779,20.6833,20.6673,20.6779,41900.0
2006-10-18 09:30:00,39.02,39.2,38.91,39.05,47200.0,20.8166,20.9127,20.758,20.8326,47200.0
2006-10-18 09:35:00,39.04,39.05,39.03,39.04,10500.0,20.8273,20.8326,20.822,20.8273,10500.0
2006-10-18 09:40:00,39.05,39.13,39.0,39.12,16900.0,20.8326,20.8753,20.806,20.87,16900.0
2006-10-18 09:45:00,39.09,39.16,39.08,39.13,12000.0,20.854,20.8913,20.8486,20.8753,12000.0
2006-10-18 09:50:00,39.14,39.14,39.04,39.07,10100.0,20.8807,20.8807,20.8273,20.8433,10100.0
2006-10-18 09:55:00,39.06,39.09,38.96,39.04,21900.0,20.838,20.854,20.7846,20.8273,21900.0
2006-10-18 10:00:00,39.04,39.04,38.87,38.94,50600.0,20.8273,20.8273,20.7366,20.774,50600.0
2006-10-18 10:05:00,38.94,38.99,38.86,38.99,19600.0,20.774,20.8006,20.7313,20.8006,19600.0
2006-10-18 10:10:00,38.98,39.08,38.94,39.04,45100.0,20.7953,20.8486,20.774,20.8273,45100.0
2006-10-18 10:15:00,39.06,39.07,39.01,39.01,7700.0,20.838,20.8433,20.8113,20.8113,7700.0
2006-10-18 10:20:00,39.04,39.04,38.88,38.96,41600.0,20.8273,20.8273,20.742,20.7846,41600.0
2006-10-18 10:25:00,38.95,38.97,38.94,38.97,9900.0,20.7793,20.79,20.774,20.79,9900.0
2006-10-18 10:30:00,38.96,38.96,38.91,38.91,8100.0,20.7846,20.7846,20.758,20.758,8100.0
2006-10-18 10:35:00,38.92,38.95,38.88,38.93,11600.0,20.7633,20.7793,20.742,20.7686,11600.0
2006-10-18 10:40:00,38.9,38.96,38.86,38.89,26800.0,20.7526,20.7846,20.7313,20.7473,26800.0
2006-10-18 10:45:00,38.88,38.88,38.81,38.83,22700.0,20.742,20.742,20.7046,20.7153,22700.0
2006-10-18 10:50:00,38.83,38.84,38.77,38.77,24500.0,20.7153,20.7206,20.6833,20.6833,24500.0
2006-10-18 10:55:00,38.77,38.84,38.77,38.82,14500.0,20.6833,20.7206,20.6833,20.7099,14500.0
2006-10-18 11:00:00,38.82,38.84,38.78,38.79,8900.0,20.7099,20.7206,20.6886,20.6939,8900.0
2006-10-18 11:05:00,38.78,38.81,38.77,38.77,6900.0,20.6886,20.7046,20.6833,20.6833,6900.0
2006-10-18 11:10:00,38.79,38.82,38.77,38.77,17500.0,20.6939,20.7099,20.6833,20.6833,17500.0
2006-10-18 11:15:00,38.78,38.8,38.75,38.78,10800.0,20.6886,20.6993,20.6726,20.6886,10800.0
2006-10-18 11:20:00,38.78,38.84,38.77,38.83,16700.0,20.6886,20.7206,20.6833,20.7153,16700.0
2006-10-18 11:25:00,38.84,38.84,38.79,38.82,8300.0,20.7206,20.7206,20.6939,20.7099,8300.0
2006-10-18 11:30:00,38.82,38.84,38.79,38.79,7800.0,20.7099,20.7206,20.6939,20.6939,7800.0
2006-10-18 11:35:00,38.79,38.82,38.79,38.81,7100.0,20.6939,20.7099,20.6939,20.7046,7100.0
2006-10-18 11:40:00,38.83,38.83,38.72,38.75,43200.0,20.7153,20.7153,20.6566,20.6726,43200.0
2006-10-18 11:45:00,38.75,38.77,38.73,38.77,20300.0,20.6726,20.6833,20.6619,20.6833,20300.0
2006-10-18 11:50:00,38.77,38.77,38.75,38.76,8300.0,20.6833,20.6833,20.6726,20.6779,8300.0
2006-10-18 11:55:00,38.77,38.77,38.74,38.74,5900.0,20.6833,20.6833,20.6673,20.6673,5900.0
2006-10-18 12:00:00,38.73,38.76,38.73,38.76,13000.0,20.6619,20.6779,20.6619,20.6779,13000.0
2006-10-18 12:05:00,38.76,38.77,38.72,38.72,6900.0,20.6779,20.6833,20.6566,20.6566,6900.0
2006-10-18 12:10:00,38.72,38.75,38.69,38.75,3600.0,20.6566,20.6726,20.6406,20.6726,3600.0
2006-10-18 12:15:00,38.75,38.75,38.73,38.73,8100.0,20.6726,20.6726,20.6619,20.6619,8100.0
2006-10-18 12:20:00,38.73,38.75,38.71,38.71,13100.0,20.6619,20.6726,20.6513,20.6513,13100.0
2006-10-18 12:25:00,38.72,38.73,38.64,38.73,16500.0,20.6566,20.6619,20.6139,20.6619,16500.0
2006-10-18 12:30:00,38.74,38.76,38.71,38.71,7700.0,20.6673,20.6779,20.6513,20.6513,7700.0
2006-10-18 12:35:00,38.71,38.74,38.71,38.74,2600.0,20.6513,20.6673,20.6513,20.6673,2600.0
2006-10-18 12:40:00,38.74,38.77,38.7,38.7,12300.0,20.6673,20.6833,20.6459,20.6459,12300.0
2006-10-18 12:45:00,38.74,38.76,38.7,38.75,8100.0,20.6673,20.6779,20.6459,20.6726,8100.0
2006-10-18 12:50:00,38.74,38.74,38.68,38.69,7900.0,20.6673,20.6673,20.6353,20.6406,7900.0
2006-10-18 12:55:00,38.7,38.75,38.69,38.7,9000.0,20.6459,20.6726,20.6406,20.6459,9000.0
2006-10-18 13:00:00,38.69,38.72,38.65,38.69,8600.0,20.6406,20.6566,20.6193,20.6406,8600.0
2006-10-18 13:05:00,38.69,38.7,38.68,38.69,2100.0,20.6406,20.6459,20.6353,20.6406,2100.0
2006-10-18 13:10:00,38.7,38.75,38.69,38.75,3000.0,20.6459,20.6726,20.6406,20.6726,3000.0
2006-10-18 13:15:00,38.76,38.76,38.63,38.65,17000.0,20.6779,20.6779,20.6086,20.6193,17000.0
2006-10-18 13:20:00,38.65,38.65,38.53,38.55,21500.0,20.6193,20.6193,20.5552,20.5659,21500.0
2006-10-18 13:25:00,38.55,38.55,38.46,38.47,31700.0,20.5659,20.5659,20.5179,20.5232,31700.0
2006-10-18 13:30:00,38.47,38.49,38.47,38.49,13300.0,20.5232,20.5339,20.5232,20.5339,13300.0
2006-10-18 13:35:00,38.49,38.53,38.44,38.49,18600.0,20.5339,20.5552,20.5072,20.5339,18600.0
2006-10-18 13:40:00,38.5,38.52,38.45,38.5,17700.0,20.5392,20.5499,20.5126,20.5392,17700.0
2006-10-18 13:45:00,38.5,38.55,38.5,38.55,5800.0,20.5392,20.5659,20.5392,20.5659,5800.0
2006-10-18 13:50:00,38.55,38.55,38.5,38.54,8300.0,20.5659,20.5659,20.5392,20.5606,8300.0
2006-10-18 13:55:00,38.55,38.68,38.55,38.66,17000.0,20.5659,20.6353,20.5659,20.6246,17000.0
2006-10-18 14:00:00,38.65,38.69,38.64,38.68,8800.0,20.6193,20.6406,20.6139,20.6353,8800.0
2006-10-18 14:05:00,38.67,38.72,38.65,38.69,6100.0,20.6299,20.6566,20.6193,20.6406,6100.0
2006-10-18 14:10:00,38.69,38.71,38.65,38.71,6500.0,20.6406,20.6513,20.6193,20.6513,6500.0
2006-10-18 14:15:00,38.71,38.73,38.68,38.71,8100.0,20.6513,20.6619,20.6353,20.6513,8100.0
2006-10-18 14:20:00,38.73,38.85,38.72,38.84,38500.0,20.6619,20.7259,20.6566,20.7206,38500.0
2006-10-18 14:25:00,38.82,38.89,38.81,38.86,13100.0,20.7099,20.7473,20.7046,20.7313,13100.0
2006-10-18 14:30:00,38.86,38.87,38.8,38.86,11900.0,20.7313,20.7366,20.6993,20.7313,11900.0
2006-10-18 14:35:00,38.87,38.9,38.84,38.86,20200.0,20.7366,20.7526,20.7206,20.7313,20200.0
2006-10-18 14:40:00,38.85,38.89,38.84,38.86,7400.0,20.7259,20.7473,20.7206,20.7313,7400.0
2006-10-18 14:45:00,38.85,38.92,38.85,38.89,20900.0,20.7259,20.7633,20.7259,20.7473,20900.0
2006-10-18 14:50:00,38.89,38.9,38.8,38.81,14600.0,20.7473,20.7526,20.6993,20.7046,14600.0
2006-10-18 14:55:00,38.82,38.89,38.81,38.87,9700.0,20.7099,20.7473,20.7046,20.7366,9700.0
2006-10-18 15:00:00,38.87,38.9,38.84,38.89,14700.0,20.7366,20.7526,20.7206,20.7473,14700.0
2006-10-18 15:05:00,38.88,38.88,38.78,38.83,10800.0,20.742,20.742,20.6886,20.7153,10800.0
2006-10-18 15:10:00,38.85,38.91,38.85,38.86,12300.0,20.7259,20.758,20.7259,20.7313,12300.0
2006-10-18 15:15:00,38.87,38.92,38.83,38.85,26000.0,20.7366,20.7633,20.7153,20.7259,26000.0
2006-10-18 15:20:00,38.84,38.85,38.78,38.8,13500.0,20.7206,20.7259,20.6886,20.6993,13500.0
2006-10-18 15:25:00,38.8,38.83,38.78,38.8,11600.0,20.6993,20.7153,20.6886,20.6993,11600.0
2006-10-18 15:30:00,38.8,38.89,38.79,38.87,16400.0,20.6993,20.7473,20.6939,20.7366,16400.0
2006-10-18 15:35:00,38.89,38.89,38.81,38.84,20300.0,20.7473,20.7473,20.7046,20.7206,20300.0
2006-10-18 15:40:00,38.85,38.89,38.85,38.89,9400.0,20.7259,20.7473,20.7259,20.7473,9400.0
2006-10-18 15:45:00,38.89,38.93,38.87,38.91,23500.0,20.7473,20.7686,20.7366,20.758,23500.0
2006-10-18 15:50:00,38.92,38.92,38.85,38.88,25800.0,20.7633,20.7633,20.7259,20.742,25800.0
2006-10-18 15:55:00,38.9,38.94,38.88,38.93,37100.0,20.7526,20.774,20.742,20.7686,37100.0
2006-10-19 09:30:00,38.56,38.77,38.49,38.72,45100.0,20.5712,20.6833,20.5339,20.6566,45100.0
2006-10-19 09:35:00,38.72,38.73,38.6,38.63,11800.0,20.6566,20.6619,20.5926,20.6086,11800.0
2006-10-19 09:40:00,38.63,38.71,38.61,38.69,7100.0,20.6086,20.6513,20.5979,20.6406,7100.0
2006-10-19 09:45:00,38.71,38.73,38.65,38.69,11300.0,20.6513,20.6619,20.6193,20.6406,11300.0
2006-10-19 09:50:00,38.68,38.8,38.67,38.78,11200.0,20.6353,20.6993,20.6299,20.6886,11200.0
2006-10-19 09:55:00,38.77,38.84,38.72,38.76,13600.0,20.6833,20.7206,20.6566,20.6779,13600.0
2006-10-19 10:00:00,38.76,38.92,38.76,38.83,16800.0,20.6779,20.7633,20.6779,20.7153,16800.0
2006-10-19 10:05:00,38.82,38.95,38.8,38.83,15900.0,20.7099,20.7793,20.6993,20.7153,15900.0
2006-10-19 10:10:00,38.85,38.98,38.84,38.98,10100.0,20.7259,20.7953,20.7206,20.7953,10100.0
2006-10-19 10:15:00,38.94,39.05,38.9,38.9,23200.0,20.774,20.8326,20.7526,20.7526,23200.0
2006-10-19 10:20:00,38.91,39.0,38.88,38.89,9100.0,20.758,20.806,20.742,20.7473,9100.0
2006-10-19 10:25:00,38.9,38.98,38.9,38.96,6800.0,20.7526,20.7953,20.7526,20.7846,6800.0
2006-10-19 10:30:00,38.95,38.98,38.92,38.92,9400.0,20.7793,20.7953,20.7633,20.7633,9400.0
2006-10-19 10:35:00,38.91,38.97,38.88,38.93,14700.0,20.758,20.79,20.742,20.7686,14700.0
2006-10-19 10:40:00,38.92,38.96,38.91,38.91,5600.0,20.7633,20.7846,20.758,20.758,5600.0
2006-10-19 10:45:00,38.9,38.91,38.88,38.89,9000.0,20.7526,20.758,20.742,20.7473,9000.0
2006-10-19 10:50:00,38.89,38.92,38.89,38.9,8400.0,20.7473,20.7633,20.7473,20.7526,8400.0
2006-10-19 10:55:00,38.89,38.93,38.88,38.93,13700.0,20.7473,20.7686,20.742,20.7686,13700.0
2006-10-19 11:00:00,38.93,38.93,38.87,38.88,18500.0,20.7686,20.7686,20.7366,20.742,18500.0
2006-10-19 11:05:00,38.87,38.9,38.86,38.89,13100.0,20.7366,20.7526,20.7313,20.7473,13100.0
2006-10-19 11:10:00,38.88,38.96,38.88,38.92,12400.0,20.742,20.7846,20.742,20.7633,12400.0
2006-10-19 11:15:00,38.91,38.93,38.89,38.89,10600.0,20.758,20.7686,20.7473,20.7473,10600.0
2006-10-19 11:20:00,38.9,38.94,38.89,38.92,14100.0,20.7526,20.774,20.7473,20.7633,14100.0
2006-10-19 11:25:00,38.91,38.92,38.87,38.87,6300.0,20.758,20.7633,20.7366,20.7366,6300.0
2006-10-19 11:30:00,38.86,38.89,38.82,38.82,15400.0,20.7313,20.7473,20.7099,20.7099,15400.0
2006-10-19 11:35:00,38.82,38.9,38.81,38.86,17400.0,20.7099,20.7526,20.7046,20.7313,17400.0
2006-10-19 11:40:00,38.85,38.86,38.81,38.86,8500.0,20.7259,20.7313,20.7046,20.7313,8500.0
2006-10-19 11:45:00,38.85,38.85,38.8,38.82,3100.0,20.7259,20.7259,20.6993,20.7099,3100.0
2006-10-19 11:50:00,38.82,38.82,38.8,38.82,4400.0,20.7099,20.7099,20.6993,20.7099,4400.0
2006-10-19 11:55:00,38.83,38.86,38.81,38.81,5000.0,20.7153,20.7313,20.7046,20.7046,5000.0
2006-10-19 12:00:00,38.8,38.82,38.75,38.82,16600.0,20.6993,20.7099,20.6726,20.7099,16600.0
2006-10-19 12:05:00,38.83,38.88,38.82,38.87,15100.0,20.7153,20.742,20.7099,20.7366,15100.0
2006-10-19 12:10:00,38.87,38.9,38.83,38.83,5400.0,20.7366,20.7526,20.7153,20.7153,5400.0
2006-10-19 12:15:00,38.82,38.84,38.79,38.79,4900.0,20.7099,20.7206,20.6939,20.6939,4900.0
2006-10-19 12:20:00,38.79,38.79,38.71,38.71,6100.0,20.6939,20.6939,20.6513,20.6513,6100.0
2006-10-19 12:25:00,38.71,38.74,38.71,38.71,3400.0,20.6513,20.6673,20.6513,20.6513,3400.0
2006-10-19 12:30:00,38.72,38.72,38.64,38.65,7200.0,20.6566,20.6566,20.6139,20.6193,7200.0
2006-10-19 12:35:00,38.65,38.68,38.64,38.68,9400.0,20.6193,20.6353,20.6139,20.6353,9400.0
2006-10-19 12:40:00,38.68,38.68,38.61,38.62,9500.0,20.6353,20.6353,20.5979,20.6032,9500.0
2006-10-19 12:45:00,38.62,38.63,38.55,38.56,16600.0,20.6032,20.6086,20.5659,20.5712,16600.0
2006-10-19 12:50:00,38.57,38.57,38.51,38.53,15300.0,20.5766,20.5766,20.5446,20.5552,15300.0
2006-10-19 12:55:00,38.53,38.56,38.51,38.56,4800.0,20.5552,20.5712,20.5446,20.5712,4800.0
2006-10-19 13:00:00,38.55,38.56,38.5,38.53,7700.0,20.5659,20.5712,20.5392,20.5552,7700.0
2006-10-19 13:05:00,38.53,38.53,38.48,38.51,9700.0,20.5552,20.5552,20.5286,20.5446,9700.0
2006-10-19 13:10:00,38.51,38.58,38.51,38.57,11000.0,20.5446,20.5819,20.5446,20.5766,11000.0
2006-10-19 13:15:00,38.57,38.64,38.57,38.63,10100.0,20.5766,20.6139,20.5766,20.6086,10100.0
2006-10-19 13:20:00,38.63,38.63,38.59,38.59,3400.0,20.6086,20.6086,20.5872,20.5872,3400.0
2006-10-19 13:25:00,38.58,38.6,38.58,38.58,3400.0,20.5819,20.5926,20.5819,20.5819,3400.0
2006-10-19 13:30:00,38.58,38.61,38.54,38.6,8300.0,20.5819,20.5979,20.5606,20.5926,8300.0
2006-10-19 13:35:00,38.58,38.58,38.54,38.55,20300.0,20.5819,20.5819,20.5606,20.5659,20300.0
2006-10-19 13:40:00,38.54,38.57,38.54,38.56,11100.0,20.5606,20.5766,20.5606,20.5712,11100.0
2006-10-19 13:45:00,38.55,38.61,38.55,38.59,7700.0,20.5659,20.5979,20.5659,20.5872,7700.0
2006-10-19 13:50:00,38.59,38.59,38.48,38.48,25500.0,20.5872,20.5872,20.5286,20.5286,25500.0
2006-10-19 13:55:00,38.48,38.49,38.45,38.47,19500.0,20.5286,20.5339,20.5126,20.5232,19500.0
2006-10-19 14:00:00,38.46,38.48,38.46,38.47,6000.0,20.5179,20.5286,20.5179,20.5232,6000.0
2006-10-19 14:05:00,38.47,38.49,38.41,38.45,15600.0,20.5232,20.5339,20.4912,20.5126,15600.0
2006-10-19 14:10:00,38.44,38.46,38.42,38.45,8100.0,20.5072,20.5179,20.4965,20.5126,8100.0
2006-10-19 14:15:00,38.46,38.51,38.46,38.48,7900.0,20.5179,20.5446,20.5179,20.5286,7900.0
2006-10-19 14:20:00,38.48,38.55,38.46,38.53,8600.0,20.5286,20.5659,20.5179,20.5552,8600.0
2006-10-19 14:25:00,38.53,38.62,38.51,38.61,10000.0,20.5552,20.6032,20.5446,20.5979,10000.0
2006-10-19 14:30:00,38.6,38.64,38.57,38.61,8100.0,20.5926,20.6139,20.5766,20.5979,8100.0
2006-10-19 14:35:00,38.59,38.6,38.58,38.59,5000.0,20.5872,20.5926,20.5819,20.5872,5000.0
2006-10-19 14:40:00,38.6,38.64,38.58,38.59,9900.0,20.5926,20.6139,20.5819,20.5872,9900.0
2006-10-19 14:45:00,38.6,38.6,38.55,38.57,5500.0,20.5926,20.5926,20.5659,20.5766,5500.0
2006-10-19 14:50:00,38.57,38.59,38.57,38.58,6100.0,20.5766,20.5872,20.5766,20.5819,6100.0
2006-10-19 14:55:00,38.58,38.63,38.57,38.61,6100.0,20.5819,20.6086,20.5766,20.5979,6100.0
2006-10-19 15:00:00,38.61,38.61,38.55,38.56,5400.0,20.5979,20.5979,20.5659,20.5712,5400.0
2006-10-19 15:05:00,38.56,38.56,38.52,38.53,10500.0,20.5712,20.5712,20.5499,20.5552,10500.0
2006-10-19 15:10:00,38.53,38.53,38.47,38.49,15500.0,20.5552,20.5552,20.5232,20.5339,15500.0
2006-10-19 15:15:00,38.48,38.5,38.45,38.46,9700.0,20.5286,20.5392,20.5126,20.5179,9700.0
2006-10-19 15:20:00,38.47,38.51,38.46,38.47,15600.0,20.5232,20.5446,20.5179,20.5232,15600.0
2006-10-19 15:25:00,38.47,38.5,38.46,38.49,7500.0,20.5232,20.5392,20.5179,20.5339,7500.0
2006-10-19 15:30:00,38.49,38.56,38.49,38.56,9200.0,20.5339,20.5712,20.5339,20.5712,9200.0
2006-10-19 15:35:00,38.56,38.59,38.55,38.57,11400.0,20.5712,20.5872,20.5659,20.5766,11400.0
2006-10-19 15:40:00,38.57,38.58,38.57,38.57,11500.0,20.5766,20.5819,20.5766,20.5766,11500.0
2006-10-19 15:45:00,38.58,38.7,38.57,38.65,34100.0,20.5819,20.6459,20.5766,20.6193,34100.0
2006-10-19 15:50:00,38.65,38.68,38.61,38.62,30500.0,20.6193,20.6353,20.5979,20.6032,30500.0
2006-10-19 15:55:00,38.63,38.7,38.62,38.7,96200.0,20.6086,20.6459,20.6032,20.6459,96200.0
2006-10-20 09:30:00,38.82,38.85,38.58,38.67,755800.0,20.7099,20.7259,20.5819,20.6299,755800.0
2006-10-20 09:35:00,38.65,38.7,38.53,38.67,10200.0,20.6193,20.6459,20.5552,20.6299,10200.0
2006-10-20 09:40:00,38.67,38.7,38.53,38.55,11400.0,20.6299,20.6459,20.5552,20.5659,11400.0
2006-10-20 09:45:00,38.58,38.58,38.5,38.51,13000.0,20.5819,20.5819,20.5392,20.5446,13000.0
2006-10-20 09:50:00,38.54,38.54,38.3,38.38,26000.0,20.5606,20.5606,20.4325,20.4752,26000.0
2006-10-20 09:55:00,38.37,38.39,38.26,38.38,29300.0,20.4699,20.4805,20.4112,20.4752,29300.0
2006-10-20 10:00:00,38.38,38.58,38.38,38.43,20900.0,20.4752,20.5819,20.4752,20.5019,20900.0
2006-10-20 10:05:00,38.44,38.44,38.33,38.43,8900.0,20.5072,20.5072,20.4485,20.5019,8900.0
2006-10-20 10:10:00,38.44,38.44,38.38,38.41,5400.0,20.5072,20.5072,20.4752,20.4912,5400.0
2006-10-20 10:15:00,38.42,38.42,38.33,38.36,8300.0,20.4965,20.4965,20.4485,20.4645,8300.0
2006-10-20 10:20:00,38.36,38.41,38.34,38.4,10500.0,20.4645,20.4912,20.4539,20.4859,10500.0
2006-10-20 10:25:00,38.39,38.41,38.3,38.31,15600.0,20.4805,20.4912,20.4325,20.4379,15600.0
2006-10-20 10:30:00,38.32,38.32,38.24,38.27,12600.0,20.4432,20.4432,20.4005,20.4165,12600.0
2006-10-20 10:35:00,38.27,38.33,38.26,38.33,8900.0,20.4165,20.4485,20.4112,20.4485,8900.0
2006-10-20 10:40:00,38.32,38.36,38.3,38.33,6700.0,20.4432,20.4645,20.4325,20.4485,6700.0
2006-10-20 10:45:00,38.34,38.38,38.3,38.37,9900.0,20.4539,20.4752,20.4325,20.4699,9900.0
2006-10-20 10:50:00,38.36,38.45,38.34,38.44,18700.0,20.4645,20.5126,20.4539,20.5072,18700.0
2006-10-20 10:55:00,38.44,38.44,38.37,38.4,8400.0,20.5072,20.5072,20.4699,20.4859,8400.0
2006-10-20 11:00:00,38.41,38.45,38.38,38.39,9600.0,20.4912,20.5126,20.4752,20.4805,9600.0
2006-10-20 11:05:00,38.38,38.38,38.3,38.34,15900.0,20.4752,20.4752,20.4325,20.4539,15900.0
2006-10-20 11:10:00,38.33,38.34,38.28,38.28,11300.0,20.4485,20.4539,20.4219,20.4219,11300.0
2006-10-20 11:15:00,38.28,38.31,38.28,38.29,9600.0,20.4219,20.4379,20.4219,20.4272,9600.0
2006-10-20 11:20:00,38.28,38.33,38.28,38.32,7800.0,20.4219,20.4485,20.4219,20.4432,7800.0
2006-10-20 11:25:00,38.31,38.34,38.3,38.34,15000.0,20.4379,20.4539,20.4325,20.4539,15000.0
2006-10-20 11:30:00,38.33,38.36,38.33,38.34,12900.0,20.4485,20.4645,20.4485,20.4539,12900.0
2006-10-20 11:35:00,38.35,38.36,38.34,38.34,8600.0,20.4592,20.4645,20.4539,20.4539,8600.0
2006-10-20 11:40:00,38.36,38.37,38.35,38.37,7200.0,20.4645,20.4699,20.4592,20.4699,7200.0
2006-10-20 11:45:00,38.37,38.38,38.37,38.38,5700.0,20.4699,20.4752,20.4699,20.4752,5700.0
2006-10-20 11:50:00,38.39,38.41,38.36,38.4,22300.0,20.4805,20.4912,20.4645,20.4859,22300.0
2006-10-20 11:55:00,38.4,38.41,38.39,38.41,14500.0,20.4859,20.4912,20.4805,20.4912,14500.0
2006-10-20 12:00:00,38.4,38.41,38.32,38.33,19700.0,20.4859,20.4912,20.4432,20.4485,19700.0
2006-10-20 12:05:00,38.33,38.37,38.32,38.32,9100.0,20.4485,20.4699,20.4432,20.4432,9100.0
2006-10-20 12:10:00,38.33,38.38,38.32,38.38,5900.0,20.4485,20.4752,20.4432,20.4752,5900.0
2006-10-20 12:15:00,38.38,38.42,38.37,38.38,8200.0,20.4752,20.4965,20.4699,20.4752,8200.0
2006-10-20 12:20:00,38.37,38.39,38.35,38.36,9100.0,20.4699,20.4805,20.4592,20.4645,9100.0
2006-10-20 12:25:00,38.37,38.39,38.36,38.39,3600.0,20.4699,20.4805,20.4645,20.4805,3600.0
2006-10-20 12:30:00,38.39,38.43,38.38,38.42,5800.0,20.4805,20.5019,20.4752,20.4965,5800.0
2006-10-20 12:35:00,38.42,38.43,38.39,38.43,3400.0,20.4965,20.5019,20.4805,20.5019,3400.0
2006-10-20 12:40:00,38.43,38.49,38.43,38.44,10200.0,20.5019,20.5339,20.5019,20.5072,10200.0
2006-10-20 12:45:00,38.46,38.51,38.46,38.5,8900.0,20.5179,20.5446,20.5179,20.5392,8900.0
2006-10-20 12:50:00,38.49,38.51,38.49,38.51,2100.0,20.5339,20.5446,20.5339,20.5446,2100.0
2006-10-20 12:55:00,38.52,38.52,38.51,38.52,2500.0,20.5499,20.5499,20.5446,20.5499,2500.0
2006-10-20 13:00:00,38.51,38.52,38.51,38.52,3300.0,20.5446,20.5499,20.5446,20.5499,3300.0
2006-10-20 13:05:00,38.52,38.52,38.51,38.52,3200.0,20.5499,20.5499,20.5446,20.5499,3200.0
2006-10-20 13:10:00,38.52,38.52,38.51,38.52,1800.0,20.5499,20.5499,20.5446,20.5499,1800.0
2006-10-20 13:15:00,38.52,38.52,38.51,38.51,5400.0,20.5499,20.5499,20.5446,20.5446,5400.0
2006-10-20 13:20:00,38.51,38.52,38.5,38.52,9300.0,20.5446,20.5499,20.5392,20.5499,9300.0
2006-10-20 13:25:00,38.54,38.56,38.53,38.56,10500.0,20.5606,20.5712,20.5552,20.5712,10500.0
2006-10-20 13:30:00,38.56,38.57,38.55,38.56,4900.0,20.5712,20.5766,20.5659,20.5712,4900.0
2006-10-20 13:35:00,38.56,38.57,38.54,38.55,5300.0,20.5712,20.5766,20.5606,20.5659,5300.0
2006-10-20 13:40:00,38.55,38.55,38.49,38.49,6600.0,20.5659,20.5659,20.5339,20.5339,6600.0
2006-10-20 13:45:00,38.49,38.5,38.46,38.46,3400.0,20.5339,20.5392,20.5179,20.5179,3400.0
2006-10-20 13:50:00,38.47,38.49,38.46,38.49,7200.0,20.5232,20.5339,20.5179,20.5339,7200.0
2006-10-20 13:55:00,38.49,38.49,38.39,38.41,8300.0,20.5339,20.5339,20.4805,20.4912,8300.0
2006-10-20 14:00:00,38.4,38.45,38.39,38.43,10300.0,20.4859,20.5126,20.4805,20.5019,10300.0
2006-10-20 14:05:00,38.44,38.45,38.43,38.45,6800.0,20.5072,20.5126,20.5019,20.5126,6800.0
2006-10-20 14:10:00,38.46,38.46,38.4,38.43,16800.0,20.5179,20.5179,20.4859,20.5019,16800.0
2006-10-20 14:15:00,38.43,38.45,38.42,38.45,12000.0,20.5019,20.5126,20.4965,20.5126,12000.0
2006-10-20 14:20:00,38.44,38.51,38.43,38.44,23900.0,20.5072,20.5446,20.5019,20.5072,23900.0
2006-10-20 14:25:00,38.43,38.44,38.42,38.42,19900.0,20.5019,20.5072,20.4965,20.4965,19900.0
2006-10-20 14:30:00,38.42,38.44,38.39,38.43,14900.0,20.4965,20.5072,20.4805,20.5019,14900.0
2006-10-20 14:35:00,38.44,38.45,38.42,38.43,22400.0,20.5072,20.5126,20.4965,20.5019,22400.0
2006-10-20 14:40:00,38.43,38.44,38.41,38.43,13700.0,20.5019,20.5072,20.4912,20.5019,13700.0
2006-10-20 14:45:00,38.44,38.45,38.43,38.43,15300.0,20.5072,20.5126,20.5019,20.5019,15300.0
2006-10-20 14:50:00,38.44,38.45,38.44,38.45,5500.0,20.5072,20.5126,20.5072,20.5126,5500.0
2006-10-20 14:55:00,38.45,38.46,38.44,38.44,11400.0,20.5126,20.5179,20.5072,20.5072,11400.0
2006-10-20 15:00:00,38.44,38.46,38.43,38.44,16600.0,20.5072,20.5179,20.5019,20.5072,16600.0
2006-10-20 15:05:00,38.44,38.47,38.44,38.46,7900.0,20.5072,20.5232,20.5072,20.5179,7900.0
2006-10-20 15:10:00,38.47,38.49,38.46,38.49,14300.0,20.5232,20.5339,20.5179,20.5339,14300.0
2006-10-20 15:15:00,38.49,38.52,38.48,38.5,19700.0,20.5339,20.5499,20.5286,20.5392,19700.0
2006-10-20 15:20:00,38.5,38.55,38.49,38.55,23700.0,20.5392,20.5659,20.5339,20.5659,23700.0
2006-10-20 15:25:00,38.55,38.55,38.54,38.54,4700.0,20.5659,20.5659,20.5606,20.5606,4700.0
2006-10-20 15:30:00,38.55,38.55,38.51,38.52,11100.0,20.5659,20.5659,20.5446,20.5499,11100.0
2006-10-20 15:35:00,38.52,38.52,38.47,38.49,17300.0,20.5499,20.5499,20.5232,20.5339,17300.0
2006-10-20 15:40:00,38.49,38.52,38.48,38.49,18400.0,20.5339,20.5499,20.5286,20.5339,18400.0
2006-10-20 15:45:00,38.49,38.5,38.48,38.49,14900.0,20.5339,20.5392,20.5286,20.5339,14900.0
2006-10-20 15:50:00,38.5,38.5,38.49,38.49,15300.0,20.5392,20.5392,20.5339,20.5339,15300.0
2006-10-20 15:55:00,38.49,38.53,38.49,38.53,29500.0,20.5339,20.5552,20.5339,20.5552,29500.0
2006-10-23 09:30:00,39.03,39.2,38.82,39.15,153100.0,20.822,20.9127,20.7099,20.886,153100.0
2006-10-23 09:35:00,39.14,39.36,39.13,39.28,48800.0,20.8807,20.998,20.8753,20.9553,48800.0
2006-10-23 09:40:00,39.28,39.42,39.08,39.14,60800.0,20.9553,21.03,20.8486,20.8807,60800.0
2006-10-23 09:45:00,39.12,39.25,39.1,39.24,35100.0,20.87,20.9393,20.8593,20.934,35100.0
2006-10-23 09:50:00,39.23,39.25,39.11,39.17,31300.0,20.9287,20.9393,20.8647,20.8967,31300.0
2006-10-23 09:55:00,39.17,39.34,39.17,39.32,23600.0,20.8967,20.9874,20.8967,20.9767,23600.0
2006-10-23 10:00:00,39.32,39.35,39.22,39.31,28500.0,20.9767,20.9927,20.9233,20.9714,28500.0
2006-10-23 10:05:00,39.32,39.68,39.32,39.66,109500.0,20.9767,21.1687,20.9767,21.1581,109500.0
2006-10-23 10:10:00,39.68,39.69,39.52,39.55,40900.0,21.1687,21.1741,21.0834,21.0994,40900.0
2006-10-23 10:15:00,39.55,39.95,39.55,39.95,88800.0,21.0994,21.3128,21.0994,21.3128,88800.0
2006-10-23 10:20:00,39.95,39.99,39.75,39.84,69800.0,21.3128,21.3341,21.2061,21.2541,69800.0
2006-10-23 10:25:00,39.85,40.0,39.85,39.89,81500.0,21.2594,21.3395,21.2594,21.2808,81500.0
2006-10-23 10:30:00,39.9,39.9,39.77,39.8,23400.0,21.2861,21.2861,21.2168,21.2328,23400.0
2006-10-23 10:35:00,39.8,39.81,39.66,39.66,38200.0,21.2328,21.2381,21.1581,21.1581,38200.0
2006-10-23 10:40:00,39.69,39.69,39.56,39.62,37500.0,21.1741,21.1741,21.1047,21.1367,37500.0
2006-10-23 10:45:00,39.62,39.72,39.59,39.7,52800.0,21.1367,21.1901,21.1207,21.1794,52800.0
2006-10-23 10:50:00,39.7,39.71,39.48,39.52,47300.0,21.1794,21.1847,21.062,21.0834,47300.0
2006-10-23 10:55:00,39.51,39.53,39.46,39.5,32500.0,21.078,21.0887,21.0514,21.0727,32500.0
2006-10-23 11:00:00,39.5,39.8,39.5,39.79,171900.0,21.0727,21.2328,21.0727,21.2274,171900.0
2006-10-23 11:05:00,39.8,39.81,39.65,39.72,48800.0,21.2328,21.2381,21.1527,21.1901,48800.0
2006-10-23 11:10:00,39.72,39.85,39.72,39.81,40800.0,21.1901,21.2594,21.1901,21.2381,40800.0
2006-10-23 11:15:00,39.81,39.85,39.7,39.76,27200.0,21.2381,21.2594,21.1794,21.2114,27200.0
2006-10-23 11:20:00,39.78,39.82,39.7,39.71,66500.0,21.2221,21.2434,21.1794,21.1847,66500.0
2006-10-23 11:25:00,39.71,39.72,39.67,39.68,12000.0,21.1847,21.1901,21.1634,21.1687,12000.0
2006-10-23 11:30:00,39.68,39.72,39.64,39.65,19800.0,21.1687,21.1901,21.1474,21.1527,19800.0
2006-10-23 11:35:00,39.64,39.68,39.62,39.64,14200.0,21.1474,21.1687,21.1367,21.1474,14200.0
2006-10-23 11:40:00,39.63,39.73,39.63,39.73,17300.0,21.1421,21.1954,21.1421,21.1954,17300.0
2006-10-23 11:45:00,39.72,39.72,39.63,39.64,12500.0,21.1901,21.1901,21.1421,21.1474,12500.0
2006-10-23 11:50:00,39.63,39.76,39.62,39.75,36900.0,21.1421,21.2114,21.1367,21.2061,36900.0
2006-10-23 11:55:00,39.75,39.75,39.7,39.72,40700.0,21.2061,21.2061,21.1794,21.1901,40700.0
2006-10-23 12:00:00,39.71,39.75,39.7,39.74,14400.0,21.1847,21.2061,21.1794,21.2008,14400.0
2006-10-23 12:05:00,39.74,39.8,39.72,39.75,18200.0,21.2008,21.2328,21.1901,21.2061,18200.0
2006-10-23 12:10:00,39.75,39.75,39.71,39.71,10200.0,21.2061,21.2061,21.1847,21.1847,10200.0
2006-10-23 12:15:00,39.71,39.71,39.7,39.71,9800.0,21.1847,21.1847,21.1794,21.1847,9800.0
2006-10-23 12:20:00,39.71,39.71,39.69,39.7,28000.0,21.1847,21.1847,21.1741,21.1794,28000.0
2006-10-23 12:25:00,39.7,39.79,39.7,39.73,28200.0,21.1794,21.2274,21.1794,21.1954,28200.0
2006-10-23 12:30:00,39.71,39.81,39.71,39.79,23600.0,21.1847,21.2381,21.1847,21.2274,23600.0
2006-10-23 12:35:00,39.8,39.81,39.76,39.8,47400.0,21.2328,21.2381,21.2114,21.2328,47400.0
2006-10-23 12:40:00,39.8,39.85,39.76,39.83,127000.0,21.2328,21.2594,21.2114,21.2488,127000.0
2006-10-23 12:45:00,39.83,39.94,39.83,39.93,82600.0,21.2488,21.3074,21.2488,21.3021,82600.0
2006-10-23 12:50:00,39.95,40.0,39.92,39.97,53400.0,21.3128,21.3395,21.2968,21.3235,53400.0
2006-10-23 12:55:00,39.96,39.98,39.89,39.91,58200.0,21.3181,21.3288,21.2808,21.2914,58200.0
2006-10-23 13:00:00,39.91,40.0,39.9,39.99,105200.0,21.2914,21.3395,21.2861,21.3341,105200.0
2006-10-23 13:05:00,39.98,39.98,39.95,39.96,35300.0,21.3288,21.3288,21.3128,21.3181,35300.0
2006-10-23 13:10:00,39.95,39.97,39.94,39.96,35300.0,21.3128,21.3235,21.3074,21.3181,35300.0
2006-10-23 13:15:00,39.96,39.99,39.9,39.94,70200.0,21.3181,21.3341,21.2861,21.3074,70200.0
2006-10-23 13:20:00,39.96,39.99,39.93,39.97,31400.0,21.3181,21.3341,21.3021,21.3235,31400.0
2006-10-23 13:25:00,39.97,40.09,39.95,40.04,107100.0,21.3235,21.3875,21.3128,21.3608,107100.0
2006-10-23 13:30:00,40.06,40.17,40.06,40.13,66500.0,21.3715,21.4301,21.3715,21.4088,66500.0
2006-10-23 13:35:00,40.12,40.14,40.0,40.13,80500.0,21.4035,21.4141,21.3395,21.4088,80500.0
2006-10-23 13:40:00,40.13,40.29,40.11,40.27,71100.0,21.4088,21.4942,21.3981,21.4835,71100.0
2006-10-23 13:45:00,40.28,40.34,40.14,40.14,43500.0,21.4888,21.5208,21.4141,21.4141,43500.0
2006-10-23 13:50:00,40.12,40.23,40.08,40.2,55100.0,21.4035,21.4622,21.3821,21.4462,55100.0
2006-10-23 13:55:00,40.22,40.24,40.18,40.22,19800.0,21.4568,21.4675,21.4355,21.4568,19800.0
2006-10-23 14:00:00,40.21,40.22,40.13,40.19,48200.0,21.4515,21.4568,21.4088,21.4408,48200.0
2006-10-23 14:05:00,40.19,40.19,40.13,40.15,42300.0,21.4408,21.4408,21.4088,21.4195,42300.0
2006-10-23 14:10:00,40.15,40.16,40.09,40.09,55700.0,21.4195,21.4248,21.3875,21.3875,55700.0
2006-10-23 14:15:00,40.1,40.1,40.01,40.04,54200.0,21.3928,21.3928,21.3448,21.3608,54200.0
2006-10-23 14:20:00,40.04,40.06,40.03,40.05,32200.0,21.3608,21.3715,21.3555,21.3661,32200.0
2006-10-23 14:25:00,40.05,40.06,40.01,40.06,29200.0,21.3661,21.3715,21.3448,21.3715,29200.0
2006-10-23 14:30:00,40.05,40.1,40.05,40.1,30500.0,21.3661,21.3928,21.3661,21.3928,30500.0
2006-10-23 14:35:00,40.1,40.12,40.04,40.05,42800.0,21.3928,21.4035,21.3608,21.3661,42800.0
2006-10-23 14:40:00,40.05,40.07,40.02,40.04,20300.0,21.3661,21.3768,21.3501,21.3608,20300.0
2006-10-23 14:45:00,40.04,40.05,39.95,40.02,68500.0,21.3608,21.3661,21.3128,21.3501,68500.0
2006-10-23 14:50:00,40.02,40.03,39.96,39.96,24100.0,21.3501,21.3555,21.3181,21.3181,24100.0
2006-10-23 14:55:00,39.96,39.99,39.95,39.97,19700.0,21.3181,21.3341,21.3128,21.3235,19700.0
2006-10-23 15:00:00,39.98,40.02,39.92,39.97,43100.0,21.3288,21.3501,21.2968,21.3235,43100.0
2006-10-23 15:05:00,39.99,40.01,39.87,39.9,82100.0,21.3341,21.3448,21.2701,21.2861,82100.0
2006-10-23 15:10:00,39.91,39.96,39.9,39.94,37200.0,21.2914,21.3181,21.2861,21.3074,37200.0
2006-10-23 15:15:00,39.95,39.95,39.85,39.85,120500.0,21.3128,21.3128,21.2594,21.2594,120500.0
2006-10-23 15:20:00,39.86,39.92,39.85,39.91,120200.0,21.2648,21.2968,21.2594,21.2914,120200.0
2006-10-23 15:25:00,39.9,39.91,39.79,39.85,57100.0,21.2861,21.2914,21.2274,21.2594,57100.0
2006-10-23 15:30:00,39.86,39.88,39.84,39.87,21000.0,21.2648,21.2754,21.2541,21.2701,21000.0
2006-10-23 15:35:00,39.87,39.88,39.79,39.8,65900.0,21.2701,21.2754,21.2274,21.2328,65900.0
2006-10-23 15:40:00,39.8,39.83,39.78,39.79,173100.0,21.2328,21.2488,21.2221,21.2274,173100.0
2006-10-23 15:45:00,39.79,39.8,39.78,39.8,57500.0,21.2274,21.2328,21.2221,21.2328,57500.0
2006-10-23 15:50:00,39.8,39.81,39.77,39.8,116300.0,21.2328,21.2381,21.2168,21.2328,116300.0
2006-10-23 15:55:00,39.8,39.82,39.77,39.8,96000.0,21.2328,21.2434,21.2168,21.2328,96000.0
2006-10-24 09:30:00,39.69,39.8,39.67,39.76,35900.0,21.1741,21.2328,21.1634,21.2114,35900.0
2006-10-24 09:35:00,39.8,39.8,39.69,39.7,13500.0,21.2328,21.2328,21.1741,21.1794,13500.0
2006-10-24 09:40:00,39.69,39.76,39.62,39.64,25800.0,21.1741,21.2114,21.1367,21.1474,25800.0
2006-10-24 09:45:00,39.62,39.83,39.56,39.83,18700.0,21.1367,21.2488,21.1047,21.2488,18700.0
2006-10-24 09:50:00,39.83,39.84,39.73,39.79,24600.0,21.2488,21.2541,21.1954,21.2274,24600.0
2006-10-24 09:55:00,39.79,39.79,39.68,39.68,14700.0,21.2274,21.2274,21.1687,21.1687,14700.0
2006-10-24 10:00:00,39.69,39.84,39.67,39.83,31500.0,21.1741,21.2541,21.1634,21.2488,31500.0
2006-10-24 10:05:00,39.81,39.94,39.81,39.91,40200.0,21.2381,21.3074,21.2381,21.2914,40200.0
2006-10-24 10:10:00,39.95,39.97,39.84,39.88,20100.0,21.3128,21.3235,21.2541,21.2754,20100.0
2006-10-24 10:15:00,39.88,39.88,39.83,39.88,20100.0,21.2754,21.2754,21.2488,21.2754,20100.0
2006-10-24 10:20:00,39.88,39.88,39.79,39.81,29200.0,21.2754,21.2754,21.2274,21.2381,29200.0
2006-10-24 10:25:00,39.8,39.83,39.79,39.79,10700.0,21.2328,21.2488,21.2274,21.2274,10700.0
2006-10-24 10:30:00,39.79,39.79,39.6,39.63,40000.0,21.2274,21.2274,21.1261,21.1421,40000.0
2006-10-24 10:35:00,39.63,39.68,39.56,39.56,40300.0,21.1421,21.1687,21.1047,21.1047,40300.0
2006-10-24 10:40:00,39.58,39.59,39.52,39.55,27000.0,21.1154,21.1207,21.0834,21.0994,27000.0
2006-10-24 10:45:00,39.56,39.56,39.44,39.53,35800.0,21.1047,21.1047,21.0407,21.0887,35800.0
2006-10-24 10:50:00,39.53,39.58,39.53,39.54,30000.0,21.0887,21.1154,21.0887,21.0941,30000.0
2006-10-24 10:55:00,39.56,39.6,39.56,39.6,15000.0,21.1047,21.1261,21.1047,21.1261,15000.0
2006-10-24 11:00:00,39.6,39.61,39.53,39.54,28400.0,21.1261,21.1314,21.0887,21.0941,28400.0
2006-10-24 11:05:00,39.53,39.75,39.53,39.6,109800.0,21.0887,21.2061,21.0887,21.1261,109800.0
2006-10-24 11:10:00,39.6,39.62,39.52,39.62,40900.0,21.1261,21.1367,21.0834,21.1367,40900.0
2006-10-24 11:15:00,39.58,39.63,39.52,39.57,14600.0,21.1154,21.1421,21.0834,21.1101,14600.0
2006-10-24 11:20:00,39.58,39.67,39.58,39.66,25300.0,21.1154,21.1634,21.1154,21.1581,25300.0
2006-10-24 11:25:00,39.67,39.77,39.66,39.72,44700.0,21.1634,21.2168,21.1581,21.1901,44700.0
2006-10-24 11:30:00,39.71,39.81,39.71,39.8,43100.0,21.1847,21.2381,21.1847,21.2328,43100.0
2006-10-24 11:35:00,39.8,39.8,39.74,39.75,9500.0,21.2328,21.2328,21.2008,21.2061,9500.0
2006-10-24 11:40:00,39.75,39.77,39.71,39.74,17800.0,21.2061,21.2168,21.1847,21.2008,17800.0
2006-10-24 11:45:00,39.73,39.8,39.73,39.77,16900.0,21.1954,21.2328,21.1954,21.2168,16900.0
2006-10-24 11:50:00,39.79,39.79,39.73,39.73,7600.0,21.2274,21.2274,21.1954,21.1954,7600.0
2006-10-24 11:55:00,39.71,39.77,39.71,39.74,7100.0,21.1847,21.2168,21.1847,21.2008,7100.0
2006-10-24 12:00:00,39.75,39.76,39.69,39.7,9300.0,21.2061,21.2114,21.1741,21.1794,9300.0
2006-10-24 12:05:00,39.7,39.76,39.7,39.74,16600.0,21.1794,21.2114,21.1794,21.2008,16600.0
2006-10-24 12:10:00,39.72,39.76,39.71,39.75,18100.0,21.1901,21.2114,21.1847,21.2061,18100.0
2006-10-24 12:15:00,39.75,39.78,39.75,39.76,15100.0,21.2061,21.2221,21.2061,21.2114,15100.0
2006-10-24 12:20:00,39.76,39.77,39.75,39.75,14800.0,21.2114,21.2168,21.2061,21.2061,14800.0
2006-10-24 12:25:00,39.77,39.77,39.7,39.71,7800.0,21.2168,21.2168,21.1794,21.1847,7800.0
2006-10-24 12:30:00,39.71,39.71,39.66,39.67,15800.0,21.1847,21.1847,21.1581,21.1634,15800.0
2006-10-24 12:35:00,39.67,39.67,39.65,39.65,10100.0,21.1634,21.1634,21.1527,21.1527,10100.0
2006-10-24 12:40:00,39.66,39.66,39.65,39.66,14900.0,21.1581,21.1581,21.1527,21.1581,14900.0
2006-10-24 12:45:00,39.65,39.66,39.53,39.54,22200.0,21.1527,21.1581,21.0887,21.0941,22200.0
2006-10-24 12:50:00,39.54,39.54,39.5,39.51,25800.0,21.0941,21.0941,21.0727,21.078,25800.0
2006-10-24 12:55:00,39.5,39.51,39.48,39.51,17800.0,21.0727,21.078,21.062,21.078,17800.0
2006-10-24 13:00:00,39.5,39.5,39.48,39.49,5900.0,21.0727,21.0727,21.062,21.0674,5900.0
2006-10-24 13:05:00,39.49,39.51,39.47,39.51,95400.0,21.0674,21.078,21.0567,21.078,95400.0
2006-10-24 13:10:00,39.51,39.59,39.51,39.54,21800.0,21.078,21.1207,21.078,21.0941,21800.0
2006-10-24 13:15:00,39.55,39.56,39.5,39.51,7100.0,21.0994,21.1047,21.0727,21.078,7100.0
2006-10-24 13:20:00,39.52,39.56,39.52,39.53,6000.0,21.0834,21.1047,21.0834,21.0887,6000.0
2006-10-24 13:25:00,39.51,39.54,39.5,39.52,5100.0,21.078,21.0941,21.0727,21.0834,5100.0
2006-10-24 13:30:00,39.52,39.53,39.52,39.53,1000.0,21.0834,21.0887,21.0834,21.0887,1000.0
2006-10-24 13:35:00,39.52,39.57,39.52,39.55,9400.0,21.0834,21.1101,21.0834,21.0994,9400.0
2006-10-24 13:40:00,39.55,39.55,39.5,39.5,3000.0,21.0994,21.0994,21.0727,21.0727,3000.0
2006-10-24 13:45:00,39.5,39.51,39.49,39.49,14600.0,21.0727,21.078,21.0674,21.0674,14600.0
2006-10-24 13:50:00,39.49,39.5,39.49,39.5,17100.0,21.0674,21.0727,21.0674,21.0727,17100.0
2006-10-24 13:55:00,39.5,39.5,39.48,39.49,13600.0,21.0727,21.0727,21.062,21.0674,13600.0
2006-10-24 14:00:00,39.5,39.51,39.46,39.47,6800.0,21.0727,21.078,21.0514,21.0567,6800.0
2006-10-24 14:05:00,39.47,39.55,39.47,39.51,13700.0,21.0567,21.0994,21.0567,21.078,13700.0
2006-10-24 14:10:00,39.51,39.52,39.46,39.46,8800.0,21.078,21.0834,21.0514,21.0514,8800.0
2006-10-24 14:15:00,39.46,39.47,39.38,39.4,14000.0,21.0514,21.0567,21.0087,21.0194,14000.0
2006-10-24 14:20:00,39.39,39.43,39.37,39.37,24900.0,21.014,21.0354,21.0034,21.0034,24900.0
2006-10-24 14:25:00,39.38,39.53,39.38,39.51,56700.0,21.0087,21.0887,21.0087,21.078,56700.0
2006-10-24 14:30:00,39.52,39.53,39.47,39.53,20400.0,21.0834,21.0887,21.0567,21.0887,20400.0
2006-10-24 14:35:00,39.53,39.53,39.5,39.51,4200.0,21.0887,21.0887,21.0727,21.078,4200.0
2006-10-24 14:40:00,39.51,39.51,39.5,39.51,11000.0,21.078,21.078,21.0727,21.078,11000.0
2006-10-24 14:45:00,39.5,39.51,39.47,39.5,25300.0,21.0727,21.078,21.0567,21.0727,25300.0
2006-10-24 14:50:00,39.51,39.51,39.47,39.51,15000.0,21.078,21.078,21.0567,21.078,15000.0
2006-10-24 14:55:00,39.51,39.54,39.5,39.54,4500.0,21.078,21.0941,21.0727,21.0941,4500.0
2006-10-24 15:00:00,39.53,39.54,39.47,39.5,57700.0,21.0887,21.0941,21.0567,21.0727,57700.0
2006-10-24 15:05:00,39.51,39.52,39.5,39.5,10400.0,21.078,21.0834,21.0727,21.0727,10400.0
2006-10-24 15:10:00,39.52,39.52,39.49,39.51,33000.0,21.0834,21.0834,21.0674,21.078,33000.0
2006-10-24 15:15:00,39.5,39.53,39.49,39.51,22500.0,21.0727,21.0887,21.0674,21.078,22500.0
2006-10-24 15:20:00,39.52,39.55,39.5,39.51,19700.0,21.0834,21.0994,21.0727,21.078,19700.0
2006-10-24 15:25:00,39.51,39.57,39.5,39.57,20600.0,21.078,21.1101,21.0727,21.1101,20600.0
2006-10-24 15:30:00,39.57,39.58,39.51,39.51,47700.0,21.1101,21.1154,21.078,21.078,47700.0
2006-10-24 15:35:00,39.5,39.58,39.48,39.56,60200.0,21.0727,21.1154,21.062,21.1047,60200.0
2006-10-24 15:40:00,39.56,39.57,39.53,39.56,37300.0,21.1047,21.1101,21.0887,21.1047,37300.0
2006-10-24 15:45:00,39.57,39.65,39.56,39.64,45900.0,21.1101,21.1527,21.1047,21.1474,45900.0
2006-10-24 15:50:00,39.64,39.67,39.62,39.65,38500.0,21.1474,21.1634,21.1367,21.1527,38500.0
2006-10-24 15:55:00,39.65,39.66,39.59,39.59,110500.0,21.1527,21.1581,21.1207,21.1207,110500.0
2006-10-25 09:30:00,39.41,39.49,39.13,39.18,69600.0,21.0247,21.0674,20.8753,20.902,69600.0
2006-10-25 09:35:00,39.18,39.3,39.18,39.24,36800.0,20.902,20.966,20.902,20.934,36800.0
2006-10-25 09:40:00,39.23,39.31,39.23,39.29,24600.0,20.9287,20.9714,20.9287,20.9607,24600.0
2006-10-25 09:45:00,39.29,39.33,39.25,39.32,20200.0,20.9607,20.982,20.9393,20.9767,20200.0
2006-10-25 09:50:00,39.32,39.41,39.3,39.38,12900.0,20.9767,21.0247,20.966,21.0087,12900.0
2006-10-25 09:55:00,39.39,39.39,39.32,39.33,15800.0,21.014,21.014,20.9767,20.982,15800.0
2006-10-25 10:00:00,39.34,39.38,39.3,39.35,10900.0,20.9874,21.0087,20.966,20.9927,10900.0
2006-10-25 10:05:00,39.35,39.48,39.35,39.47,18900.0,20.9927,21.062,20.9927,21.0567,18900.0
2006-10-25 10:10:00,39.48,39.54,39.45,39.53,18700.0,21.062,21.0941,21.046,21.0887,18700.0
2006-10-25 10:15:00,39.52,39.58,39.51,39.57,16900.0,21.0834,21.1154,21.078,21.1101,16900.0
2006-10-25 10:20:00,39.57,39.58,39.52,39.54,14600.0,21.1101,21.1154,21.0834,21.0941,14600.0
2006-10-25 10:25:00,39.54,39.57,39.54,39.55,5400.0,21.0941,21.1101,21.0941,21.0994,5400.0
2006-10-25 10:30:00,39.54,39.54,39.48,39.48,8000.0,21.0941,21.0941,21.062,21.062,8000.0
2006-10-25 10:35:00,39.49,39.49,39.46,39.46,5200.0,21.0674,21.0674,21.0514,21.0514,5200.0
2006-10-25 10:40:00,39.46,39.48,39.45,39.47,11900.0,21.0514,21.062,21.046,21.0567,11900.0
2006-10-25 10:45:00,39.46,39.48,39.46,39.47,5400.0,21.0514,21.062,21.0514,21.0567,5400.0
2006-10-25 10:50:00,39.48,39.51,39.47,39.47,7100.0,21.062,21.078,21.0567,21.0567,7100.0
2006-10-25 10:55:00,39.47,39.49,39.46,39.47,4000.0,21.0567,21.0674,21.0514,21.0567,4000.0
2006-10-25 11:00:00,39.46,39.48,39.44,39.46,5000.0,21.0514,21.062,21.0407,21.0514,5000.0
2006-10-25 11:05:00,39.45,39.53,39.45,39.52,7600.0,21.046,21.0887,21.046,21.0834,7600.0
2006-10-25 11:10:00,39.52,39.52,39.48,39.51,4600.0,21.0834,21.0834,21.062,21.078,4600.0
2006-10-25 11:15:00,39.51,39.52,39.49,39.49,4700.0,21.078,21.0834,21.0674,21.0674,4700.0
2006-10-25 11:20:00,39.49,39.5,39.44,39.46,11100.0,21.0674,21.0727,21.0407,21.0514,11100.0
2006-10-25 11:25:00,39.45,39.51,39.43,39.51,6100.0,21.046,21.078,21.0354,21.078,6100.0
2006-10-25 11:30:00,39.5,39.52,39.46,39.51,6100.0,21.0727,21.0834,21.0514,21.078,6100.0
2006-10-25 11:35:00,39.51,39.53,39.49,39.51,6200.0,21.078,21.0887,21.0674,21.078,6200.0
2006-10-25 11:40:00,39.52,39.55,39.51,39.51,10500.0,21.0834,21.0994,21.078,21.078,10500.0
2006-10-25 11:45:00,39.5,39.51,39.47,39.47,9900.0,21.0727,21.078,21.0567,21.0567,9900.0
2006-10-25 11:50:00,39.47,39.48,39.44,39.48,7600.0,21.0567,21.062,21.0407,21.062,7600.0
2006-10-25 11:55:00,39.47,39.54,39.47,39.52,8300.0,21.0567,21.0941,21.0567,21.0834,8300.0
2006-10-25 12:00:00,39.51,39.51,39.46,39.46,7500.0,21.078,21.078,21.0514,21.0514,7500.0
2006-10-25 12:05:00,39.48,39.55,39.48,39.54,15000.0,21.062,21.0994,21.062,21.0941,15000.0
2006-10-25 12:10:00,39.54,39.55,39.53,39.53,4400.0,21.0941,21.0994,21.0887,21.0887,4400.0
2006-10-25 12:15:00,39.54,39.54,39.5,39.5,5500.0,21.0941,21.0941,21.0727,21.0727,5500.0
2006-10-25 12:20:00,39.5,39.5,39.42,39.43,7600.0,21.0727,21.0727,21.03,21.0354,7600.0
2006-10-25 12:25:00,39.42,39.42,39.35,39.38,9500.0,21.03,21.03,20.9927,21.0087,9500.0
2006-10-25 12:30:00,39.38,39.38,39.28,39.28,15400.0,21.0087,21.0087,20.9553,20.9553,15400.0
2006-10-25 12:35:00,39.28,39.31,39.28,39.31,4100.0,20.9553,20.9714,20.9553,20.9714,4100.0
2006-10-25 12:40:00,39.31,39.34,39.31,39.31,10400.0,20.9714,20.9874,20.9714,20.9714,10400.0
2006-10-25 12:45:00,39.31,39.31,39.28,39.3,12400.0,20.9714,20.9714,20.9553,20.966,12400.0
2006-10-25 12:50:00,39.29,39.32,39.29,39.32,4300.0,20.9607,20.9767,20.9607,20.9767,4300.0
2006-10-25 12:55:00,39.32,39.34,39.32,39.34,6000.0,20.9767,20.9874,20.9767,20.9874,6000.0
2006-10-25 13:00:00,39.34,39.34,39.33,39.34,4600.0,20.9874,20.9874,20.982,20.9874,4600.0
2006-10-25 13:05:00,39.34,39.39,39.34,39.37,8800.0,20.9874,21.014,20.9874,21.0034,8800.0
2006-10-25 13:10:00,39.38,39.42,39.38,39.42,7700.0,21.0087,21.03,21.0087,21.03,7700.0
2006-10-25 13:15:00,39.41,39.43,39.41,39.42,2900.0,21.0247,21.0354,21.0247,21.03,2900.0
2006-10-25 13:20:00,39.42,39.43,39.41,39.43,6600.0,21.03,21.0354,21.0247,21.0354,6600.0
2006-10-25 13:25:00,39.43,39.44,39.42,39.43,4300.0,21.0354,21.0407,21.03,21.0354,4300.0
2006-10-25 13:30:00,39.43,39.43,39.42,39.43,2600.0,21.0354,21.0354,21.03,21.0354,2600.0
2006-10-25 13:35:00,39.42,39.46,39.37,39.45,5600.0,21.03,21.0514,21.0034,21.046,5600.0
2006-10-25 13:40:00,39.45,39.48,39.44,39.48,4400.0,21.046,21.062,21.0407,21.062,4400.0
2006-10-25 13:45:00,39.48,39.48,39.44,39.44,7200.0,21.062,21.062,21.0407,21.0407,7200.0
2006-10-25 13:50:00,39.43,39.44,39.41,39.41,6100.0,21.0354,21.0407,21.0247,21.0247,6100.0
2006-10-25 13:55:00,39.42,39.45,39.41,39.43,9800.0,21.03,21.046,21.0247,21.0354,9800.0
2006-10-25 14:00:00,39.42,39.43,39.39,39.4,5900.0,21.03,21.0354,21.014,21.0194,5900.0
2006-10-25 14:05:00,39.4,39.4,39.38,39.38,3800.0,21.0194,21.0194,21.0087,21.0087,3800.0
2006-10-25 14:10:00,39.37,39.53,39.34,39.47,34400.0,21.0034,21.0887,20.9874,21.0567,34400.0
2006-10-25 14:15:00,39.47,39.69,39.45,39.67,24000.0,21.0567,21.1741,21.046,21.1634,24000.0
2006-10-25 14:20:00,39.66,39.68,39.54,39.57,15200.0,21.1581,21.1687,21.0941,21.1101,15200.0
2006-10-25 14:25:00,39.56,39.59,39.37,39.42,24500.0,21.1047,21.1207,21.0034,21.03,24500.0
2006-10-25 14:30:00,39.42,39.42,39.31,39.39,19300.0,21.03,21.03,20.9714,21.014,19300.0
2006-10-25 14:35:00,39.4,39.41,39.23,39.34,31700.0,21.0194,21.0247,20.9287,20.9874,31700.0
2006-10-25 14:40:00,39.33,39.35,39.26,39.31,10900.0,20.982,20.9927,20.9447,20.9714,10900.0
2006-10-25 14:45:00,39.32,39.42,39.32,39.35,13700.0,20.9767,21.03,20.9767,20.9927,13700.0
2006-10-25 14:50:00,39.34,39.35,39.25,39.25,16400.0,20.9874,20.9927,20.9393,20.9393,16400.0
2006-10-25 14:55:00,39.27,39.35,39.27,39.33,7000.0,20.95,20.9927,20.95,20.982,7000.0
2006-10-25 15:00:00,39.35,39.38,39.31,39.36,11200.0,20.9927,21.0087,20.9714,20.998,11200.0
2006-10-25 15:05:00,39.36,39.38,39.33,39.34,6200.0,20.998,21.0087,20.982,20.9874,6200.0
2006-10-25 15:10:00,39.34,39.41,39.33,39.38,8400.0,20.9874,21.0247,20.982,21.0087,8400.0
2006-10-25 15:15:00,39.4,39.45,39.39,39.43,7100.0,21.0194,21.046,21.014,21.0354,7100.0
2006-10-25 15:20:00,39.43,39.45,39.41,39.43,5100.0,21.0354,21.046,21.0247,21.0354,5100.0
2006-10-25 15:25:00,39.44,39.45,39.43,39.43,11000.0,21.0407,21.046,21.0354,21.0354,11000.0
2006-10-25 15:30:00,39.44,39.46,39.44,39.46,8400.0,21.0407,21.0514,21.0407,21.0514,8400.0
2006-10-25 15:35:00,39.46,39.55,39.45,39.51,21000.0,21.0514,21.0994,21.046,21.078,21000.0
2006-10-25 15:40:00,39.51,39.6,39.51,39.59,23000.0,21.078,21.1261,21.078,21.1207,23000.0
2006-10-25 15:45:00,39.58,39.59,39.54,39.57,16300.0,21.1154,21.1207,21.0941,21.1101,16300.0
2006-10-25 15:50:00,39.57,39.58,39.48,39.5,20400.0,21.1101,21.1154,21.062,21.0727,20400.0
2006-10-25 15:55:00,39.5,39.54,39.46,39.54,19900.0,21.0727,21.0941,21.0514,21.0941,19900.0
2006-10-26 09:30:00,39.55,39.7,39.54,39.63,38100.0,21.0994,21.1794,21.0941,21.1421,38100.0
2006-10-26 09:35:00,39.63,39.63,39.57,39.57,19400.0,21.1421,21.1421,21.1101,21.1101,19400.0
2006-10-26 09:40:00,39.57,39.58,39.53,39.54,8100.0,21.1101,21.1154,21.0887,21.0941,8100.0
2006-10-26 09:45:00,39.55,39.58,39.51,39.55,10600.0,21.0994,21.1154,21.078,21.0994,10600.0
2006-10-26 09:50:00,39.54,39.61,39.53,39.58,14500.0,21.0941,21.1314,21.0887,21.1154,14500.0
2006-10-26 09:55:00,39.6,39.62,39.56,39.59,8200.0,21.1261,21.1367,21.1047,21.1207,8200.0
2006-10-26 10:00:00,39.61,39.67,39.6,39.62,30700.0,21.1314,21.1634,21.1261,21.1367,30700.0
2006-10-26 10:05:00,39.63,39.63,39.57,39.59,23800.0,21.1421,21.1421,21.1101,21.1207,23800.0
2006-10-26 10:10:00,39.59,39.64,39.58,39.64,16900.0,21.1207,21.1474,21.1154,21.1474,16900.0
2006-10-26 10:15:00,39.64,39.74,39.64,39.68,23300.0,21.1474,21.2008,21.1474,21.1687,23300.0
2006-10-26 10:20:00,39.68,39.68,39.51,39.53,7900.0,21.1687,21.1687,21.078,21.0887,7900.0
2006-10-26 10:25:00,39.52,39.52,39.43,39.47,31000.0,21.0834,21.0834,21.0354,21.0567,31000.0
2006-10-26 10:30:00,39.48,39.51,39.48,39.5,15200.0,21.062,21.078,21.062,21.0727,15200.0
2006-10-26 10:35:00,39.51,39.63,39.5,39.5,22400.0,21.078,21.1421,21.0727,21.0727,22400.0
2006-10-26 10:40:00,39.51,39.56,39.46,39.46,19100.0,21.078,21.1047,21.0514,21.0514,19100.0
2006-10-26 10:45:00,39.47,39.48,39.43,39.45,9400.0,21.0567,21.062,21.0354,21.046,9400.0
2006-10-26 10:50:00,39.46,39.54,39.45,39.48,13400.0,21.0514,21.0941,21.046,21.062,13400.0
2006-10-26 10:55:00,39.47,39.49,39.46,39.46,3200.0,21.0567,21.0674,21.0514,21.0514,3200.0
2006-10-26 11:00:00,39.47,39.47,39.44,39.44,48200.0,21.0567,21.0567,21.0407,21.0407,48200.0
2006-10-26 11:05:00,39.44,39.45,39.42,39.44,10700.0,21.0407,21.046,21.03,21.0407,10700.0
2006-10-26 11:10:00,39.44,39.49,39.44,39.48,6100.0,21.0407,21.0674,21.0407,21.062,6100.0
2006-10-26 11:15:00,39.49,39.49,39.45,39.46,4400.0,21.0674,21.0674,21.046,21.0514,4400.0
2006-10-26 11:20:00,39.45,39.46,39.36,39.38,12400.0,21.046,21.0514,20.998,21.0087,12400.0
2006-10-26 11:25:00,39.39,39.47,39.36,39.47,8900.0,21.014,21.0567,20.998,21.0567,8900.0
2006-10-26 11:30:00,39.45,39.48,39.41,39.45,11600.0,21.046,21.062,21.0247,21.046,11600.0
2006-10-26 11:35:00,39.45,39.51,39.44,39.5,9300.0,21.046,21.078,21.0407,21.0727,9300.0
2006-10-26 11:40:00,39.5,39.52,39.49,39.52,6300.0,21.0727,21.0834,21.0674,21.0834,6300.0
2006-10-26 11:45:00,39.51,39.52,39.5,39.5,104600.0,21.078,21.0834,21.0727,21.0727,104600.0
2006-10-26 11:50:00,39.5,39.5,39.44,39.5,8700.0,21.0727,21.0727,21.0407,21.0727,8700.0
2006-10-26 11:55:00,39.49,39.5,39.49,39.5,4400.0,21.0674,21.0727,21.0674,21.0727,4400.0
2006-10-26 12:00:00,39.49,39.5,39.46,39.49,4700.0,21.0674,21.0727,21.0514,21.0674,4700.0
2006-10-26 12:05:00,39.48,39.5,39.47,39.49,5300.0,21.062,21.0727,21.0567,21.0674,5300.0
2006-10-26 12:10:00,39.47,39.53,39.46,39.53,148800.0,21.0567,21.0887,21.0514,21.0887,148800.0
2006-10-26 12:15:00,39.53,39.53,39.52,39.53,6900.0,21.0887,21.0887,21.0834,21.0887,6900.0
2006-10-26 12:20:00,39.54,39.62,39.54,39.59,10200.0,21.0941,21.1367,21.0941,21.1207,10200.0
2006-10-26 12:25:00,39.61,39.63,39.59,39.63,12800.0,21.1314,21.1421,21.1207,21.1421,12800.0
2006-10-26 12:30:00,39.62,39.63,39.59,39.63,17400.0,21.1367,21.1421,21.1207,21.1421,17400.0
2006-10-26 12:35:00,39.63,39.65,39.61,39.64,19500.0,21.1421,21.1527,21.1314,21.1474,19500.0
2006-10-26 12:40:00,39.65,39.69,39.65,39.69,8900.0,21.1527,21.1741,21.1527,21.1741,8900.0
2006-10-26 12:45:00,39.7,39.72,39.68,39.71,11700.0,21.1794,21.1901,21.1687,21.1847,11700.0
2006-10-26 12:50:00,39.7,39.71,39.69,39.7,39300.0,21.1794,21.1847,21.1741,21.1794,39300.0
2006-10-26 12:55:00,39.7,39.72,39.69,39.71,49600.0,21.1794,21.1901,21.1741,21.1847,49600.0
2006-10-26 13:00:00,39.71,39.71,39.67,39.67,10200.0,21.1847,21.1847,21.1634,21.1634,10200.0
2006-10-26 13:05:00,39.67,39.68,39.66,39.66,4700.0,21.1634,21.1687,21.1581,21.1581,4700.0
2006-10-26 13:10:00,39.65,39.65,39.58,39.58,8100.0,21.1527,21.1527,21.1154,21.1154,8100.0
2006-10-26 13:15:00,39.58,39.59,39.53,39.53,6900.0,21.1154,21.1207,21.0887,21.0887,6900.0
2006-10-26 13:20:00,39.53,39.54,39.51,39.51,6600.0,21.0887,21.0941,21.078,21.078,6600.0
2006-10-26 13:25:00,39.52,39.57,39.52,39.57,7300.0,21.0834,21.1101,21.0834,21.1101,7300.0
2006-10-26 13:30:00,39.55,39.56,39.54,39.55,5600.0,21.0994,21.1047,21.0941,21.0994,5600.0
2006-10-26 13:35:00,39.55,39.69,39.55,39.66,29200.0,21.0994,21.1741,21.0994,21.1581,29200.0
2006-10-26 13:40:00,39.67,39.68,39.63,39.65,5800.0,21.1634,21.1687,21.1421,21.1527,5800.0
2006-10-26 13:45:00,39.64,39.65,39.62,39.65,6600.0,21.1474,21.1527,21.1367,21.1527,6600.0
2006-10-26 13:50:00,39.64,39.67,39.64,39.65,4600.0,21.1474,21.1634,21.1474,21.1527,4600.0
2006-10-26 13:55:00,39.66,39.68,39.62,39.63,6900.0,21.1581,21.1687,21.1367,21.1421,6900.0
2006-10-26 14:00:00,39.63,39.72,39.63,39.72,11900.0,21.1421,21.1901,21.1421,21.1901,11900.0
2006-10-26 14:05:00,39.72,39.75,39.7,39.75,16500.0,21.1901,21.2061,21.1794,21.2061,16500.0
2006-10-26 14:10:00,39.75,39.79,39.75,39.76,15300.0,21.2061,21.2274,21.2061,21.2114,15300.0
2006-10-26 14:15:00,39.75,39.78,39.75,39.77,3800.0,21.2061,21.2221,21.2061,21.2168,3800.0
2006-10-26 14:20:00,39.78,39.84,39.77,39.82,31500.0,21.2221,21.2541,21.2168,21.2434,31500.0
2006-10-26 14:25:00,39.83,39.89,39.82,39.89,14500.0,21.2488,21.2808,21.2434,21.2808,14500.0
2006-10-26 14:30:00,39.9,39.92,39.84,39.85,11200.0,21.2861,21.2968,21.2541,21.2594,11200.0
2006-10-26 14:35:00,39.85,39.85,39.73,39.75,38700.0,21.2594,21.2594,21.1954,21.2061,38700.0
2006-10-26 14:40:00,39.75,39.75,39.69,39.71,20300.0,21.2061,21.2061,21.1741,21.1847,20300.0
2006-10-26 14:45:00,39.71,39.72,39.67,39.7,7600.0,21.1847,21.1901,21.1634,21.1794,7600.0
2006-10-26 14:50:00,39.7,39.85,39.69,39.81,103700.0,21.1794,21.2594,21.1741,21.2381,103700.0
2006-10-26 14:55:00,39.81,39.82,39.73,39.75,32100.0,21.2381,21.2434,21.1954,21.2061,32100.0
2006-10-26 15:00:00,39.73,39.73,39.64,39.64,26500.0,21.1954,21.1954,21.1474,21.1474,26500.0
2006-10-26 15:05:00,39.65,39.67,39.6,39.6,30800.0,21.1527,21.1634,21.1261,21.1261,30800.0
2006-10-26 15:10:00,39.59,39.61,39.58,39.58,16900.0,21.1207,21.1314,21.1154,21.1154,16900.0
2006-10-26 15:15:00,39.59,39.6,39.52,39.54,19900.0,21.1207,21.1261,21.0834,21.0941,19900.0
2006-10-26 15:20:00,39.53,39.55,39.44,39.54,68400.0,21.0887,21.0994,21.0407,21.0941,68400.0
2006-10-26 15:25:00,39.55,39.65,39.55,39.65,31900.0,21.0994,21.1527,21.0994,21.1527,31900.0
2006-10-26 15:30:00,39.66,39.66,39.57,39.59,35900.0,21.1581,21.1581,21.1101,21.1207,35900.0
2006-10-26 15:35:00,39.59,39.64,39.58,39.63,31500.0,21.1207,21.1474,21.1154,21.1421,31500.0
2006-10-26 15:40:00,39.64,39.78,39.64,39.68,42000.0,21.1474,21.2221,21.1474,21.1687,42000.0
2006-10-26 15:45:00,39.68,39.7,39.66,39.66,28700.0,21.1687,21.1794,21.1581,21.1581,28700.0
2006-10-26 15:50:00,39.67,39.69,39.65,39.67,35400.0,21.1634,21.1741,21.1527,21.1634,35400.0
2006-10-26 15:55:00,39.67,39.69,39.64,39.68,50500.0,21.1634,21.1741,21.1474,21.1687,50500.0
2006-10-27 09:30:00,39.58,39.65,39.5,39.64,63200.0,21.1154,21.1527,21.0727,21.1474,63200.0
2006-10-27 09:35:00,39.64,39.64,39.53,39.55,24000.0,21.1474,21.1474,21.0887,21.0994,24000.0
2006-10-27 09:40:00,39.56,39.64,39.52,39.57,23500.0,21.1047,21.1474,21.0834,21.1101,23500.0
2006-10-27 09:45:00,39.59,39.61,39.54,39.59,23500.0,21.1207,21.1314,21.0941,21.1207,23500.0
2006-10-27 09:50:00,39.61,39.61,39.5,39.59,77400.0,21.1314,21.1314,21.0727,21.1207,77400.0
2006-10-27 09:55:00,39.58,39.75,39.58,39.71,23100.0,21.1154,21.2061,21.1154,21.1847,23100.0
2006-10-27 10:00:00,39.72,39.74,39.59,39.59,27200.0,21.1901,21.2008,21.1207,21.1207,27200.0
2006-10-27 10:05:00,39.58,39.59,39.55,39.58,7400.0,21.1154,21.1207,21.0994,21.1154,7400.0
2006-10-27 10:10:00,39.57,39.58,39.53,39.57,17300.0,21.1101,21.1154,21.0887,21.1101,17300.0
2006-10-27 10:15:00,39.58,39.59,39.55,39.57,4900.0,21.1154,21.1207,21.0994,21.1101,4900.0
2006-10-27 10:20:00,39.56,39.57,39.47,39.53,68500.0,21.1047,21.1101,21.0567,21.0887,68500.0
2006-10-27 10:25:00,39.54,39.7,39.54,39.67,6900.0,21.0941,21.1794,21.0941,21.1634,6900.0
2006-10-27 10:30:00,39.68,39.73,39.65,39.7,33700.0,21.1687,21.1954,21.1527,21.1794,33700.0
2006-10-27 10:35:00,39.7,39.7,39.66,39.69,27600.0,21.1794,21.1794,21.1581,21.1741,27600.0
2006-10-27 10:40:00,39.68,39.69,39.65,39.65,4500.0,21.1687,21.1741,21.1527,21.1527,4500.0
2006-10-27 10:45:00,39.65,39.66,39.61,39.63,3900.0,21.1527,21.1581,21.1314,21.1421,3900.0
2006-10-27 10:50:00,39.62,39.66,39.61,39.65,5500.0,21.1367,21.1581,21.1314,21.1527,5500.0
2006-10-27 10:55:00,39.65,39.67,39.62,39.66,4900.0,21.1527,21.1634,21.1367,21.1581,4900.0
2006-10-27 11:00:00,39.65,39.66,39.6,39.6,5900.0,21.1527,21.1581,21.1261,21.1261,5900.0
2006-10-27 11:05:00,39.6,39.63,39.59,39.61,4100.0,21.1261,21.1421,21.1207,21.1314,4100.0
2006-10-27 11:10:00,39.61,39.66,39.61,39.65,11700.0,21.1314,21.1581,21.1314,21.1527,11700.0
2006-10-27 11:15:00,39.64,39.65,39.62,39.62,2600.0,21.1474,21.1527,21.1367,21.1367,2600.0
2006-10-27 11:20:00,39.61,39.62,39.54,39.55,8000.0,21.1314,21.1367,21.0941,21.0994,8000.0
2006-10-27 11:25:00,39.55,39.56,39.54,39.56,8400.0,21.0994,21.1047,21.0941,21.1047,8400.0
2006-10-27 11:30:00,39.56,39.57,39.55,39.55,5700.0,21.1047,21.1101,21.0994,21.0994,5700.0
2006-10-27 11:35:00,39.56,39.59,39.55,39.58,4400.0,21.1047,21.1207,21.0994,21.1154,4400.0
2006-10-27 11:40:00,39.59,39.61,39.56,39.56,9400.0,21.1207,21.1314,21.1047,21.1047,9400.0
2006-10-27 11:45:00,39.56,39.59,39.56,39.57,3500.0,21.1047,21.1207,21.1047,21.1101,3500.0
2006-10-27 11:50:00,39.58,39.59,39.56,39.57,3000.0,21.1154,21.1207,21.1047,21.1101,3000.0
2006-10-27 11:55:00,39.57,39.57,39.54,39.54,6800.0,21.1101,21.1101,21.0941,21.0941,6800.0
2006-10-27 12:00:00,39.55,39.55,39.53,39.54,9400.0,21.0994,21.0994,21.0887,21.0941,9400.0
2006-10-27 12:05:00,39.54,39.54,39.53,39.54,3600.0,21.0941,21.0941,21.0887,21.0941,3600.0
2006-10-27 12:10:00,39.55,39.61,39.55,39.61,10800.0,21.0994,21.1314,21.0994,21.1314,10800.0
2006-10-27 12:15:00,39.61,39.62,39.6,39.61,6600.0,21.1314,21.1367,21.1261,21.1314,6600.0
2006-10-27 12:20:00,39.6,39.61,39.6,39.6,11700.0,21.1261,21.1314,21.1261,21.1261,11700.0
2006-10-27 12:25:00,39.61,39.61,39.6,39.6,8000.0,21.1314,21.1314,21.1261,21.1261,8000.0
2006-10-27 12:30:00,39.6,39.62,39.6,39.61,21800.0,21.1261,21.1367,21.1261,21.1314,21800.0
2006-10-27 12:35:00,39.62,39.66,39.62,39.65,11400.0,21.1367,21.1581,21.1367,21.1527,11400.0
2006-10-27 12:40:00,39.65,39.67,39.65,39.67,2500.0,21.1527,21.1634,21.1527,21.1634,2500.0
2006-10-27 12:45:00,39.67,39.68,39.63,39.65,7800.0,21.1634,21.1687,21.1421,21.1527,7800.0
2006-10-27 12:50:00,39.64,39.65,39.63,39.65,6100.0,21.1474,21.1527,21.1421,21.1527,6100.0
2006-10-27 12:55:00,39.64,39.65,39.63,39.64,2600.0,21.1474,21.1527,21.1421,21.1474,2600.0
2006-10-27 13:00:00,39.63,39.64,39.63,39.64,700.0,21.1421,21.1474,21.1421,21.1474,700.0
2006-10-27 13:05:00,39.63,39.64,39.6,39.6,11100.0,21.1421,21.1474,21.1261,21.1261,11100.0
2006-10-27 13:10:00,39.6,39.62,39.6,39.62,4400.0,21.1261,21.1367,21.1261,21.1367,4400.0
2006-10-27 13:15:00,39.62,39.62,39.6,39.61,6000.0,21.1367,21.1367,21.1261,21.1314,6000.0
2006-10-27 13:20:00,39.6,39.61,39.6,39.6,6500.0,21.1261,21.1314,21.1261,21.1261,6500.0
2006-10-27 13:25:00,39.6,39.61,39.6,39.6,12400.0,21.1261,21.1314,21.1261,21.1261,12400.0
2006-10-27 13:30:00,39.6,39.61,39.55,39.58,11400.0,21.1261,21.1314,21.0994,21.1154,11400.0
2006-10-27 13:35:00,39.58,39.58,39.53,39.56,12100.0,21.1154,21.1154,21.0887,21.1047,12100.0
2006-10-27 13:40:00,39.58,39.58,39.55,39.55,2500.0,21.1154,21.1154,21.0994,21.0994,2500.0
2006-10-27 13:45:00,39.55,39.56,39.52,39.55,58900.0,21.0994,21.1047,21.0834,21.0994,58900.0
2006-10-27 13:50:00,39.55,39.59,39.54,39.55,23500.0,21.0994,21.1207,21.0941,21.0994,23500.0
2006-10-27 13:55:00,39.55,39.59,39.55,39.55,7400.0,21.0994,21.1207,21.0994,21.0994,7400.0
2006-10-27 14:00:00,39.57,39.6,39.55,39.57,9700.0,21.1101,21.1261,21.0994,21.1101,9700.0
2006-10-27 14:05:00,39.56,39.57,39.55,39.55,25500.0,21.1047,21.1101,21.0994,21.0994,25500.0
2006-10-27 14:10:00,39.56,39.59,39.55,39.55,24100.0,21.1047,21.1207,21.0994,21.0994,24100.0
2006-10-27 14:15:00,39.55,39.57,39.55,39.57,3400.0,21.0994,21.1101,21.0994,21.1101,3400.0
2006-10-27 14:20:00,39.56,39.56,39.55,39.55,13300.0,21.1047,21.1047,21.0994,21.0994,13300.0
2006-10-27 14:25:00,39.56,39.56,39.53,39.55,31900.0,21.1047,21.1047,21.0887,21.0994,31900.0
2006-10-27 14:30:00,39.55,39.58,39.55,39.58,48600.0,21.0994,21.1154,21.0994,21.1154,48600.0
2006-10-27 14:35:00,39.57,39.58,39.56,39.56,2600.0,21.1101,21.1154,21.1047,21.1047,2600.0
2006-10-27 14:40:00,39.57,39.57,39.53,39.55,24100.0,21.1101,21.1101,21.0887,21.0994,24100.0
2006-10-27 14:45:00,39.55,39.56,39.53,39.53,8700.0,21.0994,21.1047,21.0887,21.0887,8700.0
2006-10-27 14:50:00,39.53,39.54,39.42,39.45,20800.0,21.0887,21.0941,21.03,21.046,20800.0
2006-10-27 14:55:00,39.46,39.49,39.44,39.49,4200.0,21.0514,21.0674,21.0407,21.0674,4200.0
2006-10-27 15:00:00,39.49,39.49,39.43,39.48,8700.0,21.0674,21.0674,21.0354,21.062,8700.0
2006-10-27 15:05:00,39.46,39.48,39.41,39.47,8200.0,21.0514,21.062,21.0247,21.0567,8200.0
2006-10-27 15:10:00,39.48,39.49,39.47,39.49,3800.0,21.062,21.0674,21.0567,21.0674,3800.0
2006-10-27 15:15:00,39.48,39.48,39.38,39.39,10100.0,21.062,21.062,21.0087,21.014,10100.0
2006-10-27 15:20:00,39.4,39.42,39.38,39.38,7900.0,21.0194,21.03,21.0087,21.0087,7900.0
2006-10-27 15:25:00,39.37,39.4,39.35,39.37,17300.0,21.0034,21.0194,20.9927,21.0034,17300.0
2006-10-27 15:30:00,39.38,39.44,39.35,39.35,20100.0,21.0087,21.0407,20.9927,20.9927,20100.0
2006-10-27 15:35:00,39.35,39.47,39.35,39.45,19500.0,20.9927,21.0567,20.9927,21.046,19500.0
2006-10-27 15:40:00,39.45,39.46,39.38,39.41,25500.0,21.046,21.0514,21.0087,21.0247,25500.0
2006-10-27 15:45:00,39.39,39.43,39.39,39.43,12100.0,21.014,21.0354,21.014,21.0354,12100.0
2006-10-27 15:50:00,39.43,39.47,39.43,39.45,52200.0,21.0354,21.0567,21.0354,21.046,52200.0
2006-10-27 15:55:00,39.45,39.5,39.45,39.48,69200.0,21.046,21.0727,21.046,21.062,69200.0
2006-10-30 09:30:00,39.5,39.62,39.4,39.44,51800.0,21.1839,21.2482,21.1302,21.1517,51800.0
2006-10-30 09:35:00,39.44,39.51,39.3,39.47,24000.0,21.1517,21.1892,21.0766,21.1678,24000.0
2006-10-30 09:40:00,39.48,39.57,39.44,39.46,27400.0,21.1731,21.2214,21.1517,21.1624,27400.0
2006-10-30 09:45:00,39.46,39.49,39.34,39.35,63500.0,21.1624,21.1785,21.0981,21.1034,63500.0
2006-10-30 09:50:00,39.35,39.35,39.31,39.32,11300.0,21.1034,21.1034,21.082,21.0873,11300.0
2006-10-30 09:55:00,39.32,39.33,39.23,39.25,42500.0,21.0873,21.0927,21.0391,21.0498,42500.0
2006-10-30 10:00:00,39.25,39.29,39.23,39.24,28100.0,21.0498,21.0713,21.0391,21.0444,28100.0
2006-10-30 10:05:00,39.24,39.36,39.23,39.35,23800.0,21.0444,21.1088,21.0391,21.1034,23800.0
2006-10-30 10:10:00,39.39,39.39,39.25,39.25,12200.0,21.1249,21.1249,21.0498,21.0498,12200.0
2006-10-30 10:15:00,39.28,39.34,39.26,39.26,6800.0,21.0659,21.0981,21.0552,21.0552,6800.0
2006-10-30 10:20:00,39.26,39.31,39.26,39.28,9300.0,21.0552,21.082,21.0552,21.0659,9300.0
2006-10-30 10:25:00,39.28,39.28,39.25,39.28,7700.0,21.0659,21.0659,21.0498,21.0659,7700.0
2006-10-30 10:30:00,39.29,39.32,39.26,39.27,11800.0,21.0713,21.0873,21.0552,21.0605,11800.0
2006-10-30 10:35:00,39.27,39.3,39.25,39.27,13800.0,21.0605,21.0766,21.0498,21.0605,13800.0
2006-10-30 10:40:00,39.25,39.32,39.25,39.29,20900.0,21.0498,21.0873,21.0498,21.0713,20900.0
2006-10-30 10:45:00,39.31,39.31,39.26,39.28,11700.0,21.082,21.082,21.0552,21.0659,11700.0
2006-10-30 10:50:00,39.27,39.31,39.25,39.29,12000.0,21.0605,21.082,21.0498,21.0713,12000.0
2006-10-30 10:55:00,39.3,39.32,39.28,39.28,15500.0,21.0766,21.0873,21.0659,21.0659,15500.0
2006-10-30 11:00:00,39.28,39.35,39.28,39.32,18900.0,21.0659,21.1034,21.0659,21.0873,18900.0
2006-10-30 11:05:00,39.35,39.44,39.33,39.36,22200.0,21.1034,21.1517,21.0927,21.1088,22200.0
2006-10-30 11:10:00,39.39,39.46,39.38,39.41,20400.0,21.1249,21.1624,21.1195,21.1356,20400.0
2006-10-30 11:15:00,39.41,39.43,39.39,39.43,9000.0,21.1356,21.1463,21.1249,21.1463,9000.0
2006-10-30 11:20:00,39.44,39.46,39.39,39.41,20500.0,21.1517,21.1624,21.1249,21.1356,20500.0
2006-10-30 11:25:00,39.39,39.4,39.36,39.36,7800.0,21.1249,21.1302,21.1088,21.1088,7800.0
2006-10-30 11:30:00,39.36,39.37,39.28,39.3,10400.0,21.1088,21.1142,21.0659,21.0766,10400.0
2006-10-30 11:35:00,39.29,39.36,39.28,39.34,13600.0,21.0713,21.1088,21.0659,21.0981,13600.0
2006-10-30 11:40:00,39.34,39.34,39.28,39.29,13600.0,21.0981,21.0981,21.0659,21.0713,13600.0
2006-10-30 11:45:00,39.29,39.29,39.28,39.28,5100.0,21.0713,21.0713,21.0659,21.0659,5100.0
2006-10-30 11:50:00,39.28,39.29,39.28,39.28,7500.0,21.0659,21.0713,21.0659,21.0659,7500.0
2006-10-30 11:55:00,39.28,39.3,39.28,39.28,16400.0,21.0659,21.0766,21.0659,21.0659,16400.0
2006-10-30 12:00:00,39.28,39.29,39.28,39.28,14200.0,21.0659,21.0713,21.0659,21.0659,14200.0
2006-10-30 12:05:00,39.28,39.3,39.28,39.29,23700.0,21.0659,21.0766,21.0659,21.0713,23700.0
2006-10-30 12:10:00,39.29,39.29,39.25,39.26,22600.0,21.0713,21.0713,21.0498,21.0552,22600.0
2006-10-30 12:15:00,39.26,39.26,39.2,39.2,17400.0,21.0552,21.0552,21.023,21.023,17400.0
2006-10-30 12:20:00,39.2,39.26,39.2,39.25,25700.0,21.023,21.0552,21.023,21.0498,25700.0
2006-10-30 12:25:00,39.25,39.27,39.25,39.27,7200.0,21.0498,21.0605,21.0498,21.0605,7200.0
2006-10-30 12:30:00,39.25,39.26,39.25,39.25,7400.0,21.0498,21.0552,21.0498,21.0498,7400.0
2006-10-30 12:35:00,39.25,39.26,39.25,39.25,16100.0,21.0498,21.0552,21.0498,21.0498,16100.0
2006-10-30 12:40:00,39.25,39.27,39.25,39.25,7400.0,21.0498,21.0605,21.0498,21.0498,7400.0
2006-10-30 12:45:00,39.25,39.27,39.25,39.26,6500.0,21.0498,21.0605,21.0498,21.0552,6500.0
2006-10-30 12:50:00,39.25,39.26,39.25,39.25,5800.0,21.0498,21.0552,21.0498,21.0498,5800.0
2006-10-30 12:55:00,39.25,39.27,39.25,39.26,2800.0,21.0498,21.0605,21.0498,21.0552,2800.0
2006-10-30 13:00:00,39.27,39.28,39.26,39.28,7900.0,21.0605,21.0659,21.0552,21.0659,7900.0
2006-10-30 13:05:00,39.28,39.29,39.27,39.27,9100.0,21.0659,21.0713,21.0605,21.0605,9100.0
2006-10-30 13:10:00,39.27,39.31,39.26,39.29,12200.0,21.0605,21.082,21.0552,21.0713,12200.0
2006-10-30 13:15:00,39.3,39.31,39.29,39.3,6300.0,21.0766,21.082,21.0713,21.0766,6300.0
2006-10-30 13:20:00,39.32,39.37,39.29,39.3,24600.0,21.0873,21.1142,21.0713,21.0766,24600.0
2006-10-30 13:25:00,39.29,39.32,39.29,39.3,7800.0,21.0713,21.0873,21.0713,21.0766,7800.0
2006-10-30 13:30:00,39.31,39.34,39.3,39.34,9300.0,21.082,21.0981,21.0766,21.0981,9300.0
2006-10-30 13:35:00,39.36,39.39,39.34,39.39,16800.0,21.1088,21.1249,21.0981,21.1249,16800.0
2006-10-30 13:40:00,39.39,39.43,39.38,39.41,11100.0,21.1249,21.1463,21.1195,21.1356,11100.0
2006-10-30 13:45:00,39.41,39.56,39.41,39.53,85300.0,21.1356,21.2161,21.1356,21.2,85300.0
2006-10-30 13:50:00,39.52,39.53,39.47,39.49,37100.0,21.1946,21.2,21.1678,21.1785,37100.0
2006-10-30 13:55:00,39.51,39.62,39.49,39.55,70200.0,21.1892,21.2482,21.1785,21.2107,70200.0
2006-10-30 14:00:00,39.55,39.58,39.53,39.56,25000.0,21.2107,21.2268,21.2,21.2161,25000.0
2006-10-30 14:05:00,39.57,39.62,39.57,39.59,25700.0,21.2214,21.2482,21.2214,21.2321,25700.0
2006-10-30 14:10:00,39.6,39.63,39.58,39.63,16900.0,21.2375,21.2536,21.2268,21.2536,16900.0
2006-10-30 14:15:00,39.63,39.68,39.62,39.66,20100.0,21.2536,21.2804,21.2482,21.2697,20100.0
2006-10-30 14:20:00,39.66,39.67,39.64,39.66,23800.0,21.2697,21.275,21.259,21.2697,23800.0
2006-10-30 14:25:00,39.67,39.67,39.65,39.66,10700.0,21.275,21.275,21.2643,21.2697,10700.0
2006-10-30 14:30:00,39.66,39.67,39.64,39.65,8000.0,21.2697,21.275,21.259,21.2643,8000.0
2006-10-30 14:35:00,39.65,39.67,39.63,39.63,22100.0,21.2643,21.275,21.2536,21.2536,22100.0
2006-10-30 14:40:00,39.65,39.65,39.59,39.61,20100.0,21.2643,21.2643,21.2321,21.2429,20100.0
2006-10-30 14:45:00,39.59,39.66,39.56,39.64,14700.0,21.2321,21.2697,21.2161,21.259,14700.0
2006-10-30 14:50:00,39.64,39.65,39.62,39.63,29700.0,21.259,21.2643,21.2482,21.2536,29700.0
2006-10-30 14:55:00,39.63,39.65,39.62,39.65,10800.0,21.2536,21.2643,21.2482,21.2643,10800.0
2006-10-30 15:00:00,39.65,39.67,39.62,39.64,25800.0,21.2643,21.275,21.2482,21.259,25800.0
2006-10-30 15:05:00,39.65,39.7,39.64,39.68,31200.0,21.2643,21.2911,21.259,21.2804,31200.0
2006-10-30 15:10:00,39.68,39.73,39.68,39.72,16100.0,21.2804,21.3072,21.2804,21.3019,16100.0
2006-10-30 15:15:00,39.73,39.73,39.69,39.69,8400.0,21.3072,21.3072,21.2858,21.2858,8400.0
2006-10-30 15:20:00,39.69,39.71,39.66,39.7,49900.0,21.2858,21.2965,21.2697,21.2911,49900.0
2006-10-30 15:25:00,39.7,39.73,39.7,39.72,26300.0,21.2911,21.3072,21.2911,21.3019,26300.0
2006-10-30 15:30:00,39.72,39.73,39.7,39.7,38300.0,21.3019,21.3072,21.2911,21.2911,38300.0
2006-10-30 15:35:00,39.71,39.73,39.66,39.67,45300.0,21.2965,21.3072,21.2697,21.275,45300.0
2006-10-30 15:40:00,39.67,39.73,39.66,39.69,58200.0,21.275,21.3072,21.2697,21.2858,58200.0
2006-10-30 15:45:00,39.7,39.75,39.68,39.69,57400.0,21.2911,21.3179,21.2804,21.2858,57400.0
2006-10-30 15:50:00,39.69,39.73,39.68,39.69,59600.0,21.2858,21.3072,21.2804,21.2858,59600.0
2006-10-30 15:55:00,39.7,39.81,39.69,39.8,124900.0,21.2911,21.3501,21.2858,21.3448,124900.0
2006-10-31 09:30:00,39.54,39.95,39.43,39.77,98100.0,21.2053,21.4252,21.1463,21.3287,98100.0
2006-10-31 09:35:00,39.76,39.79,39.72,39.73,20800.0,21.3233,21.3394,21.3019,21.3072,20800.0
2006-10-31 09:40:00,39.73,39.74,39.66,39.69,22300.0,21.3072,21.3126,21.2697,21.2858,22300.0
2006-10-31 09:45:00,39.69,39.71,39.65,39.66,9600.0,21.2858,21.2965,21.2643,21.2697,9600.0
2006-10-31 09:50:00,39.67,39.71,39.65,39.69,8000.0,21.275,21.2965,21.2643,21.2858,8000.0
2006-10-31 09:55:00,39.68,39.7,39.63,39.66,14200.0,21.2804,21.2911,21.2536,21.2697,14200.0
2006-10-31 10:00:00,39.65,39.67,39.61,39.62,18000.0,21.2643,21.275,21.2429,21.2482,18000.0
2006-10-31 10:05:00,39.6,39.6,39.5,39.5,34700.0,21.2375,21.2375,21.1839,21.1839,34700.0
2006-10-31 10:10:00,39.51,39.53,39.45,39.45,16000.0,21.1892,21.2,21.1571,21.1571,16000.0
2006-10-31 10:15:00,39.46,39.46,39.37,39.42,34900.0,21.1624,21.1624,21.1142,21.141,34900.0
2006-10-31 10:20:00,39.39,39.41,39.33,39.37,22500.0,21.1249,21.1356,21.0927,21.1142,22500.0
2006-10-31 10:25:00,39.37,39.37,39.3,39.37,46200.0,21.1142,21.1142,21.0766,21.1142,46200.0
2006-10-31 10:30:00,39.38,39.4,39.34,39.34,6800.0,21.1195,21.1302,21.0981,21.0981,6800.0
2006-10-31 10:35:00,39.33,39.35,39.3,39.3,11600.0,21.0927,21.1034,21.0766,21.0766,11600.0
2006-10-31 10:40:00,39.31,39.4,39.31,39.4,17400.0,21.082,21.1302,21.082,21.1302,17400.0
2006-10-31 10:45:00,39.39,39.44,39.37,39.41,8900.0,21.1249,21.1517,21.1142,21.1356,8900.0
2006-10-31 10:50:00,39.41,39.58,39.4,39.58,18700.0,21.1356,21.2268,21.1302,21.2268,18700.0
2006-10-31 10:55:00,39.57,39.57,39.52,39.54,12500.0,21.2214,21.2214,21.1946,21.2053,12500.0
2006-10-31 11:00:00,39.54,39.56,39.5,39.5,12200.0,21.2053,21.2161,21.1839,21.1839,12200.0
2006-10-31 11:05:00,39.51,39.51,39.43,39.47,5000.0,21.1892,21.1892,21.1463,21.1678,5000.0
2006-10-31 11:10:00,39.47,39.47,39.41,39.42,5700.0,21.1678,21.1678,21.1356,21.141,5700.0
2006-10-31 11:15:00,39.4,39.42,39.38,39.39,12200.0,21.1302,21.141,21.1195,21.1249,12200.0
2006-10-31 11:20:00,39.39,39.4,39.39,39.39,1700.0,21.1249,21.1302,21.1249,21.1249,1700.0
2006-10-31 11:25:00,39.39,39.4,39.38,39.4,7700.0,21.1249,21.1302,21.1195,21.1302,7700.0
2006-10-31 11:30:00,39.4,39.44,39.39,39.44,5900.0,21.1302,21.1517,21.1249,21.1517,5900.0
2006-10-31 11:35:00,39.43,39.44,39.42,39.44,3800.0,21.1463,21.1517,21.141,21.1517,3800.0
2006-10-31 11:40:00,39.44,39.45,39.38,39.38,8800.0,21.1517,21.1571,21.1195,21.1195,8800.0
2006-10-31 11:45:00,39.4,39.4,39.33,39.33,11000.0,21.1302,21.1302,21.0927,21.0927,11000.0
2006-10-31 11:50:00,39.33,39.33,39.3,39.31,6200.0,21.0927,21.0927,21.0766,21.082,6200.0
2006-10-31 11:55:00,39.32,39.35,39.3,39.34,10900.0,21.0873,21.1034,21.0766,21.0981,10900.0
2006-10-31 12:00:00,39.33,39.35,39.32,39.35,7000.0,21.0927,21.1034,21.0873,21.1034,7000.0
2006-10-31 12:05:00,39.35,39.37,39.33,39.33,3600.0,21.1034,21.1142,21.0927,21.0927,3600.0
2006-10-31 12:10:00,39.34,39.34,39.25,39.25,16200.0,21.0981,21.0981,21.0498,21.0498,16200.0
2006-10-31 12:15:00,39.26,39.29,39.25,39.27,14600.0,21.0552,21.0713,21.0498,21.0605,14600.0
2006-10-31 12:20:00,39.28,39.29,39.28,39.28,2200.0,21.0659,21.0713,21.0659,21.0659,2200.0
2006-10-31 12:25:00,39.28,39.28,39.25,39.26,8600.0,21.0659,21.0659,21.0498,21.0552,8600.0
2006-10-31 12:30:00,39.26,39.26,39.24,39.25,12500.0,21.0552,21.0552,21.0444,21.0498,12500.0
2006-10-31 12:35:00,39.25,39.26,39.12,39.16,179000.0,21.0498,21.0552,20.9801,21.0015,179000.0
2006-10-31 12:40:00,39.17,39.2,39.15,39.19,28200.0,21.0069,21.023,20.9962,21.0176,28200.0
2006-10-31 12:45:00,39.18,39.23,39.16,39.19,17500.0,21.0123,21.0391,21.0015,21.0176,17500.0
2006-10-31 12:50:00,39.18,39.25,39.18,39.21,8500.0,21.0123,21.0498,21.0123,21.0283,8500.0
2006-10-31 12:55:00,39.2,39.2,39.11,39.11,11200.0,21.023,21.023,20.9747,20.9747,11200.0
2006-10-31 13:00:00,39.11,39.13,39.1,39.1,12500.0,20.9747,20.9854,20.9694,20.9694,12500.0
2006-10-31 13:05:00,39.12,39.15,39.1,39.1,14000.0,20.9801,20.9962,20.9694,20.9694,14000.0
2006-10-31 13:10:00,39.11,39.13,39.11,39.11,6700.0,20.9747,20.9854,20.9747,20.9747,6700.0
2006-10-31 13:15:00,39.11,39.12,39.04,39.09,22700.0,20.9747,20.9801,20.9372,20.964,22700.0
2006-10-31 13:20:00,39.08,39.11,39.07,39.08,5600.0,20.9586,20.9747,20.9533,20.9586,5600.0
2006-10-31 13:25:00,39.07,39.11,39.07,39.08,8500.0,20.9533,20.9747,20.9533,20.9586,8500.0
2006-10-31 13:30:00,39.08,39.16,39.0,39.13,25200.0,20.9586,21.0015,20.9157,20.9854,25200.0
2006-10-31 13:35:00,39.15,39.26,39.14,39.24,23000.0,20.9962,21.0552,20.9908,21.0444,23000.0
2006-10-31 13:40:00,39.24,39.35,39.24,39.29,14400.0,21.0444,21.1034,21.0444,21.0713,14400.0
2006-10-31 13:45:00,39.29,39.34,39.29,39.32,7300.0,21.0713,21.0981,21.0713,21.0873,7300.0
2006-10-31 13:50:00,39.31,39.32,39.3,39.32,12200.0,21.082,21.0873,21.0766,21.0873,12200.0
2006-10-31 13:55:00,39.32,39.33,39.29,39.31,15800.0,21.0873,21.0927,21.0713,21.082,15800.0
2006-10-31 14:00:00,39.31,39.33,39.3,39.33,10200.0,21.082,21.0927,21.0766,21.0927,10200.0
2006-10-31 14:05:00,39.32,39.32,39.3,39.31,18400.0,21.0873,21.0873,21.0766,21.082,18400.0
2006-10-31 14:10:00,39.3,39.33,39.3,39.33,11500.0,21.0766,21.0927,21.0766,21.0927,11500.0
2006-10-31 14:15:00,39.33,39.4,39.33,39.4,14200.0,21.0927,21.1302,21.0927,21.1302,14200.0
2006-10-31 14:20:00,39.39,39.39,39.32,39.32,12100.0,21.1249,21.1249,21.0873,21.0873,12100.0
2006-10-31 14:25:00,39.33,39.33,39.27,39.3,10900.0,21.0927,21.0927,21.0605,21.0766,10900.0
2006-10-31 14:30:00,39.3,39.32,39.24,39.32,22800.0,21.0766,21.0873,21.0444,21.0873,22800.0
2006-10-31 14:35:00,39.31,39.32,39.3,39.31,21400.0,21.082,21.0873,21.0766,21.082,21400.0
2006-10-31 14:40:00,39.32,39.32,39.3,39.31,17500.0,21.0873,21.0873,21.0766,21.082,17500.0
2006-10-31 14:45:00,39.32,39.34,39.31,39.32,11800.0,21.0873,21.0981,21.082,21.0873,11800.0
2006-10-31 14:50:00,39.31,39.32,39.3,39.32,5100.0,21.082,21.0873,21.0766,21.0873,5100.0
2006-10-31 14:55:00,39.31,39.33,39.3,39.32,18600.0,21.082,21.0927,21.0766,21.0873,18600.0
2006-10-31 15:00:00,39.32,39.33,39.31,39.32,24300.0,21.0873,21.0927,21.082,21.0873,24300.0
2006-10-31 15:05:00,39.33,39.42,39.33,39.37,34000.0,21.0927,21.141,21.0927,21.1142,34000.0
2006-10-31 15:10:00,39.36,39.4,39.33,39.34,39200.0,21.1088,21.1302,21.0927,21.0981,39200.0
2006-10-31 15:15:00,39.36,39.36,39.32,39.34,5300.0,21.1088,21.1088,21.0873,21.0981,5300.0
2006-10-31 15:20:00,39.33,39.42,39.33,39.4,14300.0,21.0927,21.141,21.0927,21.1302,14300.0
2006-10-31 15:25:00,39.41,39.43,39.4,39.41,9400.0,21.1356,21.1463,21.1302,21.1356,9400.0
2006-10-31 15:30:00,39.42,39.5,39.42,39.5,25500.0,21.141,21.1839,21.141,21.1839,25500.0
2006-10-31 15:35:00,39.48,39.5,39.43,39.5,18700.0,21.1731,21.1839,21.1463,21.1839,18700.0
2006-10-31 15:40:00,39.51,39.58,39.5,39.57,24900.0,21.1892,21.2268,21.1839,21.2214,24900.0
2006-10-31 15:45:00,39.56,39.57,39.5,39.5,24800.0,21.2161,21.2214,21.1839,21.1839,24800.0
2006-10-31 15:50:00,39.5,39.55,39.44,39.45,37700.0,21.1839,21.2107,21.1517,21.1571,37700.0
2006-10-31 15:55:00,39.46,39.47,39.41,39.47,56000.0,21.1624,21.1678,21.1356,21.1678,56000.0
2006-11-01 09:30:00,39.55,39.64,39.46,39.48,28400.0,21.2107,21.259,21.1624,21.1731,28400.0
2006-11-01 09:35:00,39.49,39.54,39.44,39.49,6600.0,21.1785,21.2053,21.1517,21.1785,6600.0
2006-11-01 09:40:00,39.52,39.57,39.41,39.42,11500.0,21.1946,21.2214,21.1356,21.141,11500.0
2006-11-01 09:45:00,39.44,39.44,39.42,39.42,5100.0,21.1517,21.1517,21.141,21.141,5100.0
2006-11-01 09:50:00,39.42,39.47,39.41,39.42,10200.0,21.141,21.1678,21.1356,21.141,10200.0
2006-11-01 09:55:00,39.41,39.41,39.3,39.37,12100.0,21.1356,21.1356,21.0766,21.1142,12100.0
2006-11-01 10:00:00,39.37,39.37,39.24,39.33,19900.0,21.1142,21.1142,21.0444,21.0927,19900.0
2006-11-01 10:05:00,39.34,39.52,39.34,39.49,12400.0,21.0981,21.1946,21.0981,21.1785,12400.0
2006-11-01 10:10:00,39.49,39.5,39.35,39.36,11900.0,21.1785,21.1839,21.1034,21.1088,11900.0
2006-11-01 10:15:00,39.37,39.37,39.19,39.23,13400.0,21.1142,21.1142,21.0176,21.0391,13400.0
2006-11-01 10:20:00,39.22,39.22,39.11,39.13,9200.0,21.0337,21.0337,20.9747,20.9854,9200.0
2006-11-01 10:25:00,39.13,39.14,39.05,39.13,8600.0,20.9854,20.9908,20.9425,20.9854,8600.0
2006-11-01 10:30:00,39.12,39.12,39.04,39.09,14100.0,20.9801,20.9801,20.9372,20.964,14100.0
2006-11-01 10:35:00,39.08,39.09,39.05,39.08,7400.0,20.9586,20.964,20.9425,20.9586,7400.0
2006-11-01 10:40:00,39.07,39.13,39.03,39.06,15500.0,20.9533,20.9854,20.9318,20.9479,15500.0
2006-11-01 10:45:00,39.07,39.08,39.01,39.06,7800.0,20.9533,20.9586,20.9211,20.9479,7800.0
2006-11-01 10:50:00,39.05,39.11,39.05,39.07,5200.0,20.9425,20.9747,20.9425,20.9533,5200.0
2006-11-01 10:55:00,39.07,39.11,39.06,39.11,5600.0,20.9533,20.9747,20.9479,20.9747,5600.0
2006-11-01 11:00:00,39.12,39.2,39.11,39.18,13400.0,20.9801,21.023,20.9747,21.0123,13400.0
2006-11-01 11:05:00,39.19,39.22,39.19,39.2,4700.0,21.0176,21.0337,21.0176,21.023,4700.0
2006-11-01 11:10:00,39.21,39.21,39.1,39.11,5800.0,21.0283,21.0283,20.9694,20.9747,5800.0
2006-11-01 11:15:00,39.11,39.14,39.1,39.14,11400.0,20.9747,20.9908,20.9694,20.9908,11400.0
2006-11-01 11:20:00,39.12,39.2,39.12,39.15,9900.0,20.9801,21.023,20.9801,20.9962,9900.0
2006-11-01 11:25:00,39.14,39.18,39.12,39.18,9500.0,20.9908,21.0123,20.9801,21.0123,9500.0
2006-11-01 11:30:00,39.16,39.16,39.12,39.14,6000.0,21.0015,21.0015,20.9801,20.9908,6000.0
2006-11-01 11:35:00,39.13,39.16,39.1,39.14,13600.0,20.9854,21.0015,20.9694,20.9908,13600.0
2006-11-01 11:40:00,39.13,39.16,39.1,39.11,8400.0,20.9854,21.0015,20.9694,20.9747,8400.0
2006-11-01 11:45:00,39.1,39.13,39.1,39.11,6900.0,20.9694,20.9854,20.9694,20.9747,6900.0
2006-11-01 11:50:00,39.12,39.12,39.1,39.1,18300.0,20.9801,20.9801,20.9694,20.9694,18300.0
2006-11-01 11:55:00,39.11,39.11,39.08,39.08,22300.0,20.9747,20.9747,20.9586,20.9586,22300.0
2006-11-01 12:00:00,39.09,39.12,39.08,39.08,10800.0,20.964,20.9801,20.9586,20.9586,10800.0
2006-11-01 12:05:00,39.08,39.11,39.08,39.11,3700.0,20.9586,20.9747,20.9586,20.9747,3700.0
2006-11-01 12:10:00,39.12,39.18,39.12,39.18,5600.0,20.9801,21.0123,20.9801,21.0123,5600.0
2006-11-01 12:15:00,39.18,39.21,39.15,39.21,8200.0,21.0123,21.0283,20.9962,21.0283,8200.0
2006-11-01 12:20:00,39.2,39.3,39.2,39.27,29400.0,21.023,21.0766,21.023,21.0605,29400.0
2006-11-01 12:25:00,39.27,39.27,39.21,39.26,14300.0,21.0605,21.0605,21.0283,21.0552,14300.0
2006-11-01 12:30:00,39.26,39.26,39.17,39.17,16600.0,21.0552,21.0552,21.0069,21.0069,16600.0
2006-11-01 12:35:00,39.17,39.18,39.15,39.16,9400.0,21.0069,21.0123,20.9962,21.0015,9400.0
2006-11-01 12:40:00,39.16,39.16,39.11,39.11,7100.0,21.0015,21.0015,20.9747,20.9747,7100.0
2006-11-01 12:45:00,39.11,39.16,39.1,39.13,11500.0,20.9747,21.0015,20.9694,20.9854,11500.0
2006-11-01 12:50:00,39.13,39.14,39.1,39.13,7000.0,20.9854,20.9908,20.9694,20.9854,7000.0
2006-11-01 12:55:00,39.14,39.14,39.13,39.13,1800.0,20.9908,20.9908,20.9854,20.9854,1800.0
2006-11-01 13:00:00,39.13,39.16,39.13,39.15,7700.0,20.9854,21.0015,20.9854,20.9962,7700.0
2006-11-01 13:05:00,39.16,39.19,39.15,39.16,7000.0,21.0015,21.0176,20.9962,21.0015,7000.0
2006-11-01 13:10:00,39.18,39.18,39.16,39.16,7500.0,21.0123,21.0123,21.0015,21.0015,7500.0
2006-11-01 13:15:00,39.18,39.18,39.14,39.16,3300.0,21.0123,21.0123,20.9908,21.0015,3300.0
2006-11-01 13:20:00,39.17,39.21,39.17,39.21,6300.0,21.0069,21.0283,21.0069,21.0283,6300.0
2006-11-01 13:25:00,39.21,39.21,39.19,39.2,27300.0,21.0283,21.0283,21.0176,21.023,27300.0
2006-11-01 13:30:00,39.21,39.22,39.19,39.21,3700.0,21.0283,21.0337,21.0176,21.0283,3700.0
2006-11-01 13:35:00,39.2,39.21,39.19,39.2,10200.0,21.023,21.0283,21.0176,21.023,10200.0
2006-11-01 13:40:00,39.19,39.24,39.19,39.21,11100.0,21.0176,21.0444,21.0176,21.0283,11100.0
2006-11-01 13:45:00,39.21,39.24,39.21,39.22,15100.0,21.0283,21.0444,21.0283,21.0337,15100.0
2006-11-01 13:50:00,39.24,39.24,39.22,39.24,2600.0,21.0444,21.0444,21.0337,21.0444,2600.0
2006-11-01 13:55:00,39.22,39.25,39.22,39.25,6600.0,21.0337,21.0498,21.0337,21.0498,6600.0
2006-11-01 14:00:00,39.24,39.25,39.21,39.23,5100.0,21.0444,21.0498,21.0283,21.0391,5100.0
2006-11-01 14:05:00,39.24,39.24,39.15,39.22,6600.0,21.0444,21.0444,20.9962,21.0337,6600.0
2006-11-01 14:10:00,39.23,39.24,39.18,39.18,11300.0,21.0391,21.0444,21.0123,21.0123,11300.0
2006-11-01 14:15:00,39.19,39.23,39.1,39.11,18100.0,21.0176,21.0391,20.9694,20.9747,18100.0
2006-11-01 14:20:00,39.11,39.16,39.1,39.12,22500.0,20.9747,21.0015,20.9694,20.9801,22500.0
2006-11-01 14:25:00,39.14,39.16,39.1,39.15,7700.0,20.9908,21.0015,20.9694,20.9962,7700.0
2006-11-01 14:30:00,39.16,39.16,39.11,39.12,6200.0,21.0015,21.0015,20.9747,20.9801,6200.0
2006-11-01 14:35:00,39.11,39.11,39.05,39.11,31300.0,20.9747,20.9747,20.9425,20.9747,31300.0
2006-11-01 14:40:00,39.11,39.13,39.09,39.1,9300.0,20.9747,20.9854,20.964,20.9694,9300.0
2006-11-01 14:45:00,39.1,39.14,39.09,39.12,9900.0,20.9694,20.9908,20.964,20.9801,9900.0
2006-11-01 14:50:00,39.11,39.14,39.09,39.12,11400.0,20.9747,20.9908,20.964,20.9801,11400.0
2006-11-01 14:55:00,39.13,39.13,39.09,39.11,9800.0,20.9854,20.9854,20.964,20.9747,9800.0
2006-11-01 15:00:00,39.1,39.11,39.03,39.04,14300.0,20.9694,20.9747,20.9318,20.9372,14300.0
2006-11-01 15:05:00,39.03,39.03,38.9,38.94,66300.0,20.9318,20.9318,20.8621,20.8835,66300.0
2006-11-01 15:10:00,38.97,39.0,38.94,38.96,20200.0,20.8996,20.9157,20.8835,20.8943,20200.0
2006-11-01 15:15:00,38.96,39.01,38.91,38.92,24600.0,20.8943,20.9211,20.8675,20.8728,24600.0
2006-11-01 15:20:00,38.92,38.98,38.91,38.95,19800.0,20.8728,20.905,20.8675,20.8889,19800.0
2006-11-01 15:25:00,38.96,39.01,38.91,38.96,27400.0,20.8943,20.9211,20.8675,20.8943,27400.0
2006-11-01 15:30:00,38.95,38.96,38.91,38.93,27600.0,20.8889,20.8943,20.8675,20.8782,27600.0
2006-11-01 15:35:00,38.93,39.01,38.91,39.01,25600.0,20.8782,20.9211,20.8675,20.9211,25600.0
2006-11-01 15:40:00,39.01,39.05,38.97,38.98,41000.0,20.9211,20.9425,20.8996,20.905,41000.0
2006-11-01 15:45:00,38.99,39.04,38.97,39.03,20200.0,20.9104,20.9372,20.8996,20.9318,20200.0
2006-11-01 15:50:00,39.03,39.1,39.01,39.08,40200.0,20.9318,20.9694,20.9211,20.9586,40200.0
2006-11-01 15:55:00,39.1,39.15,39.05,39.08,117100.0,20.9694,20.9962,20.9425,20.9586,117100.0
2006-11-02 09:30:00,39.01,39.14,38.89,38.89,37800.0,20.9211,20.9908,20.8567,20.8567,37800.0
2006-11-02 09:35:00,38.86,38.91,38.76,38.91,20800.0,20.8406,20.8675,20.787,20.8675,20800.0
2006-11-02 09:40:00,38.92,38.93,38.81,38.83,11300.0,20.8728,20.8782,20.8138,20.8246,11300.0
2006-11-02 09:45:00,38.84,39.0,38.82,38.85,15500.0,20.8299,20.9157,20.8192,20.8353,15500.0
2006-11-02 09:50:00,38.87,38.87,38.75,38.78,10700.0,20.846,20.846,20.7816,20.7977,10700.0
2006-11-02 09:55:00,38.78,38.78,38.7,38.73,17600.0,20.7977,20.7977,20.7548,20.7709,17600.0
2006-11-02 10:00:00,38.74,38.76,38.73,38.75,15300.0,20.7763,20.787,20.7709,20.7816,15300.0
2006-11-02 10:05:00,38.76,38.77,38.73,38.74,8700.0,20.787,20.7924,20.7709,20.7763,8700.0
2006-11-02 10:10:00,38.74,38.74,38.73,38.73,15100.0,20.7763,20.7763,20.7709,20.7709,15100.0
2006-11-02 10:15:00,38.73,38.74,38.61,38.65,19900.0,20.7709,20.7763,20.7066,20.728,19900.0
2006-11-02 10:20:00,38.65,38.66,38.58,38.58,14500.0,20.728,20.7334,20.6905,20.6905,14500.0
2006-11-02 10:25:00,38.58,38.7,38.57,38.68,15600.0,20.6905,20.7548,20.6851,20.7441,15600.0
2006-11-02 10:30:00,38.69,38.69,38.58,38.59,21200.0,20.7495,20.7495,20.6905,20.6958,21200.0
2006-11-02 10:35:00,38.59,38.6,38.56,38.59,17400.0,20.6958,20.7012,20.6798,20.6958,17400.0
2006-11-02 10:40:00,38.58,38.6,38.57,38.58,13800.0,20.6905,20.7012,20.6851,20.6905,13800.0
2006-11-02 10:45:00,38.58,38.72,38.58,38.68,24900.0,20.6905,20.7656,20.6905,20.7441,24900.0
2006-11-02 10:50:00,38.69,38.86,38.68,38.79,26300.0,20.7495,20.8406,20.7441,20.8031,26300.0
2006-11-02 10:55:00,38.8,38.8,38.66,38.67,12700.0,20.8085,20.8085,20.7334,20.7387,12700.0
2006-11-02 11:00:00,38.67,38.69,38.62,38.64,16000.0,20.7387,20.7495,20.7119,20.7227,16000.0
2006-11-02 11:05:00,38.65,38.66,38.56,38.57,16400.0,20.728,20.7334,20.6798,20.6851,16400.0
2006-11-02 11:10:00,38.56,38.57,38.5,38.53,12300.0,20.6798,20.6851,20.6476,20.6637,12300.0
2006-11-02 11:15:00,38.54,38.58,38.54,38.57,7200.0,20.669,20.6905,20.669,20.6851,7200.0
2006-11-02 11:20:00,38.58,38.64,38.54,38.55,15800.0,20.6905,20.7227,20.669,20.6744,15800.0
2006-11-02 11:25:00,38.54,38.54,38.5,38.54,17100.0,20.669,20.669,20.6476,20.669,17100.0
2006-11-02 11:30:00,38.54,38.6,38.52,38.58,23400.0,20.669,20.7012,20.6583,20.6905,23400.0
2006-11-02 11:35:00,38.57,38.62,38.57,38.62,18700.0,20.6851,20.7119,20.6851,20.7119,18700.0
2006-11-02 11:40:00,38.62,38.67,38.62,38.65,13800.0,20.7119,20.7387,20.7119,20.728,13800.0
2006-11-02 11:45:00,38.65,38.67,38.64,38.65,9900.0,20.728,20.7387,20.7227,20.728,9900.0
2006-11-02 11:50:00,38.65,38.66,38.57,38.58,46000.0,20.728,20.7334,20.6851,20.6905,46000.0
2006-11-02 11:55:00,38.58,38.61,38.56,38.6,10500.0,20.6905,20.7066,20.6798,20.7012,10500.0
2006-11-02 12:00:00,38.6,38.61,38.58,38.61,60500.0,20.7012,20.7066,20.6905,20.7066,60500.0
2006-11-02 12:05:00,38.6,38.66,38.6,38.66,14400.0,20.7012,20.7334,20.7012,20.7334,14400.0
2006-11-02 12:10:00,38.66,38.71,38.65,38.69,10900.0,20.7334,20.7602,20.728,20.7495,10900.0
2006-11-02 12:15:00,38.68,38.68,38.64,38.64,7700.0,20.7441,20.7441,20.7227,20.7227,7700.0
2006-11-02 12:20:00,38.63,38.63,38.59,38.61,9200.0,20.7173,20.7173,20.6958,20.7066,9200.0
2006-11-02 12:25:00,38.61,38.61,38.58,38.6,10500.0,20.7066,20.7066,20.6905,20.7012,10500.0
2006-11-02 12:30:00,38.61,38.63,38.61,38.62,7300.0,20.7066,20.7173,20.7066,20.7119,7300.0
2006-11-02 12:35:00,38.63,38.65,38.59,38.6,23900.0,20.7173,20.728,20.6958,20.7012,23900.0
2006-11-02 12:40:00,38.61,38.61,38.55,38.56,23600.0,20.7066,20.7066,20.6744,20.6798,23600.0
2006-11-02 12:45:00,38.55,38.55,38.53,38.54,18000.0,20.6744,20.6744,20.6637,20.669,18000.0
2006-11-02 12:50:00,38.55,38.56,38.54,38.55,9100.0,20.6744,20.6798,20.669,20.6744,9100.0
2006-11-02 12:55:00,38.55,38.59,38.55,38.58,5400.0,20.6744,20.6958,20.6744,20.6905,5400.0
2006-11-02 13:00:00,38.59,38.59,38.58,38.58,13500.0,20.6958,20.6958,20.6905,20.6905,13500.0
2006-11-02 13:05:00,38.58,38.58,38.55,38.57,10000.0,20.6905,20.6905,20.6744,20.6851,10000.0
2006-11-02 13:10:00,38.57,38.59,38.57,38.58,5800.0,20.6851,20.6958,20.6851,20.6905,5800.0
2006-11-02 13:15:00,38.57,38.6,38.57,38.6,4200.0,20.6851,20.7012,20.6851,20.7012,4200.0
2006-11-02 13:20:00,38.6,38.62,38.59,38.62,10800.0,20.7012,20.7119,20.6958,20.7119,10800.0
2006-11-02 13:25:00,38.63,38.65,38.62,38.65,8400.0,20.7173,20.728,20.7119,20.728,8400.0
2006-11-02 13:30:00,38.66,38.66,38.59,38.6,4400.0,20.7334,20.7334,20.6958,20.7012,4400.0
2006-11-02 13:35:00,38.61,38.61,38.6,38.6,7400.0,20.7066,20.7066,20.7012,20.7012,7400.0
2006-11-02 13:40:00,38.6,38.62,38.6,38.61,5600.0,20.7012,20.7119,20.7012,20.7066,5600.0
2006-11-02 13:45:00,38.6,38.61,38.6,38.61,8800.0,20.7012,20.7066,20.7012,20.7066,8800.0
2006-11-02 13:50:00,38.61,38.61,38.6,38.6,3000.0,20.7066,20.7066,20.7012,20.7012,3000.0
2006-11-02 13:55:00,38.6,38.61,38.6,38.61,8000.0,20.7012,20.7066,20.7012,20.7066,8000.0
2006-11-02 14:00:00,38.61,38.61,38.6,38.6,7200.0,20.7066,20.7066,20.7012,20.7012,7200.0
2006-11-02 14:05:00,38.61,38.62,38.6,38.61,6400.0,20.7066,20.7119,20.7012,20.7066,6400.0
2006-11-02 14:10:00,38.62,38.63,38.62,38.62,4700.0,20.7119,20.7173,20.7119,20.7119,4700.0
2006-11-02 14:15:00,38.63,38.64,38.61,38.62,55700.0,20.7173,20.7227,20.7066,20.7119,55700.0
2006-11-02 14:20:00,38.63,38.64,38.62,38.63,9400.0,20.7173,20.7227,20.7119,20.7173,9400.0
2006-11-02 14:25:00,38.62,38.65,38.62,38.64,10200.0,20.7119,20.728,20.7119,20.7227,10200.0
2006-11-02 14:30:00,38.65,38.67,38.63,38.65,8500.0,20.728,20.7387,20.7173,20.728,8500.0
2006-11-02 14:35:00,38.64,38.65,38.62,38.64,14700.0,20.7227,20.728,20.7119,20.7227,14700.0
2006-11-02 14:40:00,38.65,38.66,38.65,38.66,10100.0,20.728,20.7334,20.728,20.7334,10100.0
2006-11-02 14:45:00,38.66,38.67,38.65,38.66,6100.0,20.7334,20.7387,20.728,20.7334,6100.0
2006-11-02 14:50:00,38.67,38.67,38.63,38.63,14700.0,20.7387,20.7387,20.7173,20.7173,14700.0
2006-11-02 14:55:00,38.63,38.66,38.63,38.66,6300.0,20.7173,20.7334,20.7173,20.7334,6300.0
2006-11-02 15:00:00,38.65,38.66,38.64,38.65,7800.0,20.728,20.7334,20.7227,20.728,7800.0
2006-11-02 15:05:00,38.65,38.66,38.6,38.6,12300.0,20.728,20.7334,20.7012,20.7012,12300.0
2006-11-02 15:10:00,38.6,38.64,38.6,38.62,16600.0,20.7012,20.7227,20.7012,20.7119,16600.0
2006-11-02 15:15:00,38.62,38.64,38.61,38.61,20900.0,20.7119,20.7227,20.7066,20.7066,20900.0
2006-11-02 15:20:00,38.61,38.62,38.6,38.62,26600.0,20.7066,20.7119,20.7012,20.7119,26600.0
2006-11-02 15:25:00,38.61,38.62,38.6,38.61,9600.0,20.7066,20.7119,20.7012,20.7066,9600.0
2006-11-02 15:30:00,38.6,38.65,38.6,38.65,21100.0,20.7012,20.728,20.7012,20.728,21100.0
2006-11-02 15:35:00,38.65,38.7,38.63,38.68,47400.0,20.728,20.7548,20.7173,20.7441,47400.0
2006-11-02 15:40:00,38.68,38.78,38.68,38.77,40000.0,20.7441,20.7977,20.7441,20.7924,40000.0
2006-11-02 15:45:00,38.77,38.8,38.77,38.79,36100.0,20.7924,20.8085,20.7924,20.8031,36100.0
2006-11-02 15:50:00,38.78,38.81,38.72,38.72,43400.0,20.7977,20.8138,20.7656,20.7656,43400.0
2006-11-02 15:55:00,38.73,38.74,38.68,38.69,40800.0,20.7709,20.7763,20.7441,20.7495,40800.0
2006-11-03 09:30:00,38.73,38.76,38.59,38.59,48200.0,20.7709,20.787,20.6958,20.6958,48200.0
2006-11-03 09:35:00,38.6,38.63,38.31,38.35,42100.0,20.7012,20.7173,20.5457,20.5671,42100.0
2006-11-03 09:40:00,38.39,38.45,38.35,38.39,18800.0,20.5886,20.6208,20.5671,20.5886,18800.0
2006-11-03 09:45:00,38.38,38.39,38.25,38.29,26700.0,20.5832,20.5886,20.5135,20.5349,26700.0
2006-11-03 09:50:00,38.3,38.4,38.27,38.39,25200.0,20.5403,20.5939,20.5242,20.5886,25200.0
2006-11-03 09:55:00,38.38,38.42,38.34,38.41,16200.0,20.5832,20.6047,20.5618,20.5993,16200.0
2006-11-03 10:00:00,38.43,38.65,38.41,38.63,50900.0,20.61,20.728,20.5993,20.7173,50900.0
2006-11-03 10:05:00,38.61,38.62,38.58,38.58,14700.0,20.7066,20.7119,20.6905,20.6905,14700.0
2006-11-03 10:10:00,38.59,38.63,38.54,38.6,7400.0,20.6958,20.7173,20.669,20.7012,7400.0
2006-11-03 10:15:00,38.62,38.66,38.6,38.66,9900.0,20.7119,20.7334,20.7012,20.7334,9900.0
2006-11-03 10:20:00,38.65,38.69,38.6,38.66,18400.0,20.728,20.7495,20.7012,20.7334,18400.0
2006-11-03 10:25:00,38.64,38.64,38.48,38.48,14500.0,20.7227,20.7227,20.6368,20.6368,14500.0
2006-11-03 10:30:00,38.49,38.51,38.32,38.34,25600.0,20.6422,20.6529,20.551,20.5618,25600.0
2006-11-03 10:35:00,38.33,38.34,38.26,38.26,30000.0,20.5564,20.5618,20.5189,20.5189,30000.0
2006-11-03 10:40:00,38.27,38.32,38.26,38.32,13700.0,20.5242,20.551,20.5189,20.551,13700.0
2006-11-03 10:45:00,38.31,38.31,38.27,38.28,48400.0,20.5457,20.5457,20.5242,20.5296,48400.0
2006-11-03 10:50:00,38.28,38.35,38.27,38.31,77600.0,20.5296,20.5671,20.5242,20.5457,77600.0
2006-11-03 10:55:00,38.3,38.32,38.29,38.29,60100.0,20.5403,20.551,20.5349,20.5349,60100.0
2006-11-03 11:00:00,38.29,38.3,38.26,38.3,8600.0,20.5349,20.5403,20.5189,20.5403,8600.0
2006-11-03 11:05:00,38.29,38.3,38.27,38.29,94900.0,20.5349,20.5403,20.5242,20.5349,94900.0
2006-11-03 11:10:00,38.3,38.34,38.29,38.29,20600.0,20.5403,20.5618,20.5349,20.5349,20600.0
2006-11-03 11:15:00,38.29,38.3,38.25,38.3,15800.0,20.5349,20.5403,20.5135,20.5403,15800.0
2006-11-03 11:20:00,38.3,38.32,38.23,38.25,27500.0,20.5403,20.551,20.5028,20.5135,27500.0
2006-11-03 11:25:00,38.25,38.27,38.25,38.26,12000.0,20.5135,20.5242,20.5135,20.5189,12000.0
2006-11-03 11:30:00,38.25,38.27,38.25,38.27,6700.0,20.5135,20.5242,20.5135,20.5242,6700.0
2006-11-03 11:35:00,38.27,38.27,38.25,38.26,9100.0,20.5242,20.5242,20.5135,20.5189,9100.0
2006-11-03 11:40:00,38.25,38.26,38.25,38.25,15400.0,20.5135,20.5189,20.5135,20.5135,15400.0
2006-11-03 11:45:00,38.25,38.27,38.25,38.26,22700.0,20.5135,20.5242,20.5135,20.5189,22700.0
2006-11-03 11:50:00,38.27,38.3,38.27,38.27,8700.0,20.5242,20.5403,20.5242,20.5242,8700.0
2006-11-03 11:55:00,38.28,38.31,38.28,38.31,3700.0,20.5296,20.5457,20.5296,20.5457,3700.0
2006-11-03 12:00:00,38.3,38.31,38.3,38.3,3800.0,20.5403,20.5457,20.5403,20.5403,3800.0
2006-11-03 12:05:00,38.3,38.3,38.27,38.28,6900.0,20.5403,20.5403,20.5242,20.5296,6900.0
2006-11-03 12:10:00,38.28,38.28,38.25,38.25,16700.0,20.5296,20.5296,20.5135,20.5135,16700.0
2006-11-03 12:15:00,38.25,38.26,38.25,38.25,8700.0,20.5135,20.5189,20.5135,20.5135,8700.0
2006-11-03 12:20:00,38.25,38.29,38.25,38.29,7600.0,20.5135,20.5349,20.5135,20.5349,7600.0
2006-11-03 12:25:00,38.29,38.3,38.26,38.26,5600.0,20.5349,20.5403,20.5189,20.5189,5600.0
2006-11-03 12:30:00,38.28,38.28,38.25,38.25,5300.0,20.5296,20.5296,20.5135,20.5135,5300.0
2006-11-03 12:35:00,38.26,38.26,38.25,38.26,6600.0,20.5189,20.5189,20.5135,20.5189,6600.0
2006-11-03 12:40:00,38.26,38.26,38.25,38.26,3500.0,20.5189,20.5189,20.5135,20.5189,3500.0
2006-11-03 12:45:00,38.26,38.27,38.25,38.25,7600.0,20.5189,20.5242,20.5135,20.5135,7600.0
2006-11-03 12:50:00,38.27,38.3,38.27,38.27,15100.0,20.5242,20.5403,20.5242,20.5242,15100.0
2006-11-03 12:55:00,38.26,38.28,38.26,38.28,2200.0,20.5189,20.5296,20.5189,20.5296,2200.0
2006-11-03 13:00:00,38.27,38.27,38.23,38.24,10800.0,20.5242,20.5242,20.5028,20.5081,10800.0
2006-11-03 13:05:00,38.24,38.27,38.24,38.27,8800.0,20.5081,20.5242,20.5081,20.5242,8800.0
2006-11-03 13:10:00,38.27,38.28,38.27,38.28,6500.0,20.5242,20.5296,20.5242,20.5296,6500.0
2006-11-03 13:15:00,38.27,38.28,38.26,38.27,5400.0,20.5242,20.5296,20.5189,20.5242,5400.0
2006-11-03 13:20:00,38.27,38.38,38.27,38.34,12900.0,20.5242,20.5832,20.5242,20.5618,12900.0
2006-11-03 13:25:00,38.33,38.38,38.33,38.37,9800.0,20.5564,20.5832,20.5564,20.5779,9800.0
2006-11-03 13:30:00,38.37,38.37,38.35,38.35,7100.0,20.5779,20.5779,20.5671,20.5671,7100.0
2006-11-03 13:35:00,38.36,38.37,38.31,38.33,10100.0,20.5725,20.5779,20.5457,20.5564,10100.0
2006-11-03 13:40:00,38.33,38.34,38.26,38.26,9100.0,20.5564,20.5618,20.5189,20.5189,9100.0
2006-11-03 13:45:00,38.26,38.28,38.26,38.28,3700.0,20.5189,20.5296,20.5189,20.5296,3700.0
2006-11-03 13:50:00,38.29,38.37,38.29,38.37,15300.0,20.5349,20.5779,20.5349,20.5779,15300.0
2006-11-03 13:55:00,38.36,38.37,38.34,38.36,18000.0,20.5725,20.5779,20.5618,20.5725,18000.0
2006-11-03 14:00:00,38.35,38.36,38.29,38.3,25300.0,20.5671,20.5725,20.5349,20.5403,25300.0
2006-11-03 14:05:00,38.29,38.3,38.26,38.28,7000.0,20.5349,20.5403,20.5189,20.5296,7000.0
2006-11-03 14:10:00,38.26,38.27,38.25,38.26,23300.0,20.5189,20.5242,20.5135,20.5189,23300.0
2006-11-03 14:15:00,38.26,38.32,38.25,38.32,18100.0,20.5189,20.551,20.5135,20.551,18100.0
2006-11-03 14:20:00,38.31,38.39,38.31,38.38,7900.0,20.5457,20.5886,20.5457,20.5832,7900.0
2006-11-03 14:25:00,38.38,38.41,38.38,38.4,9500.0,20.5832,20.5993,20.5832,20.5939,9500.0
2006-11-03 14:30:00,38.41,38.45,38.39,38.45,23800.0,20.5993,20.6208,20.5886,20.6208,23800.0
2006-11-03 14:35:00,38.45,38.47,38.42,38.44,9200.0,20.6208,20.6315,20.6047,20.6154,9200.0
2006-11-03 14:40:00,38.43,38.43,38.41,38.41,9000.0,20.61,20.61,20.5993,20.5993,9000.0
2006-11-03 14:45:00,38.41,38.43,38.4,38.42,10000.0,20.5993,20.61,20.5939,20.6047,10000.0
2006-11-03 14:50:00,38.43,38.5,38.43,38.5,9300.0,20.61,20.6476,20.61,20.6476,9300.0
2006-11-03 14:55:00,38.5,38.52,38.49,38.5,8100.0,20.6476,20.6583,20.6422,20.6476,8100.0
2006-11-03 15:00:00,38.5,38.51,38.44,38.46,25700.0,20.6476,20.6529,20.6154,20.6261,25700.0
2006-11-03 15:05:00,38.45,38.47,38.42,38.46,11600.0,20.6208,20.6315,20.6047,20.6261,11600.0
2006-11-03 15:10:00,38.46,38.46,38.34,38.34,14100.0,20.6261,20.6261,20.5618,20.5618,14100.0
2006-11-03 15:15:00,38.35,38.36,38.33,38.33,14600.0,20.5671,20.5725,20.5564,20.5564,14600.0
2006-11-03 15:20:00,38.33,38.38,38.33,38.37,12600.0,20.5564,20.5832,20.5564,20.5779,12600.0
2006-11-03 15:25:00,38.37,38.38,38.34,38.36,17600.0,20.5779,20.5832,20.5618,20.5725,17600.0
2006-11-03 15:30:00,38.37,38.5,38.35,38.5,23400.0,20.5779,20.6476,20.5671,20.6476,23400.0
2006-11-03 15:35:00,38.5,38.53,38.48,38.52,25100.0,20.6476,20.6637,20.6368,20.6583,25100.0
2006-11-03 15:40:00,38.51,38.55,38.46,38.51,33400.0,20.6529,20.6744,20.6261,20.6529,33400.0
2006-11-03 15:45:00,38.5,38.56,38.49,38.51,20700.0,20.6476,20.6798,20.6422,20.6529,20700.0
2006-11-03 15:50:00,38.51,38.56,38.49,38.54,25900.0,20.6529,20.6798,20.6422,20.669,25900.0
2006-11-03 15:55:00,38.54,38.55,38.46,38.51,62400.0,20.669,20.6744,20.6261,20.6529,62400.0
2006-11-06 09:30:00,38.69,38.89,38.56,38.66,40100.0,20.7495,20.8567,20.6798,20.7334,40100.0
2006-11-06 09:35:00,38.69,38.78,38.63,38.74,15900.0,20.7495,20.7977,20.7173,20.7763,15900.0
2006-11-06 09:40:00,38.74,38.77,38.72,38.73,9300.0,20.7763,20.7924,20.7656,20.7709,9300.0
2006-11-06 09:45:00,38.72,38.75,38.72,38.73,11100.0,20.7656,20.7816,20.7656,20.7709,11100.0
2006-11-06 09:50:00,38.72,38.75,38.68,38.75,14900.0,20.7656,20.7816,20.7441,20.7816,14900.0
2006-11-06 09:55:00,38.75,38.91,38.75,38.84,20200.0,20.7816,20.8675,20.7816,20.8299,20200.0
2006-11-06 10:00:00,38.87,39.0,38.85,38.95,26300.0,20.846,20.9157,20.8353,20.8889,26300.0
2006-11-06 10:05:00,38.94,39.08,38.94,39.05,27600.0,20.8835,20.9586,20.8835,20.9425,27600.0
2006-11-06 10:10:00,39.06,39.19,39.04,39.15,24700.0,20.9479,21.0176,20.9372,20.9962,24700.0
2006-11-06 10:15:00,39.18,39.2,39.13,39.18,34300.0,21.0123,21.023,20.9854,21.0123,34300.0
2006-11-06 10:20:00,39.16,39.21,39.13,39.19,25800.0,21.0015,21.0283,20.9854,21.0176,25800.0
2006-11-06 10:25:00,39.17,39.19,39.16,39.18,16200.0,21.0069,21.0176,21.0015,21.0123,16200.0
2006-11-06 10:30:00,39.18,39.21,39.17,39.19,17800.0,21.0123,21.0283,21.0069,21.0176,17800.0
2006-11-06 10:35:00,39.21,39.27,39.2,39.25,37500.0,21.0283,21.0605,21.023,21.0498,37500.0
2006-11-06 10:40:00,39.25,39.33,39.24,39.32,16100.0,21.0498,21.0927,21.0444,21.0873,16100.0
2006-11-06 10:45:00,39.32,39.35,39.3,39.34,18400.0,21.0873,21.1034,21.0766,21.0981,18400.0
2006-11-06 10:50:00,39.33,39.4,39.26,39.32,27400.0,21.0927,21.1302,21.0552,21.0873,27400.0
2006-11-06 10:55:00,39.32,39.32,39.22,39.25,10500.0,21.0873,21.0873,21.0337,21.0498,10500.0
2006-11-06 11:00:00,39.24,39.27,39.16,39.16,20100.0,21.0444,21.0605,21.0015,21.0015,20100.0
2006-11-06 11:05:00,39.14,39.16,39.09,39.14,10400.0,20.9908,21.0015,20.964,20.9908,10400.0
2006-11-06 11:10:00,39.14,39.14,39.07,39.08,7700.0,20.9908,20.9908,20.9533,20.9586,7700.0
2006-11-06 11:15:00,39.09,39.11,39.02,39.02,15100.0,20.964,20.9747,20.9264,20.9264,15100.0
2006-11-06 11:20:00,39.01,39.05,39.0,39.03,10500.0,20.9211,20.9425,20.9157,20.9318,10500.0
2006-11-06 11:25:00,39.02,39.1,38.99,39.1,9600.0,20.9264,20.9694,20.9104,20.9694,9600.0
2006-11-06 11:30:00,39.04,39.05,38.95,38.98,9000.0,20.9372,20.9425,20.8889,20.905,9000.0
2006-11-06 11:35:00,38.98,39.0,38.97,38.98,7900.0,20.905,20.9157,20.8996,20.905,7900.0
2006-11-06 11:40:00,38.97,38.99,38.96,38.99,7400.0,20.8996,20.9104,20.8943,20.9104,7400.0
2006-11-06 11:45:00,39.01,39.07,38.99,39.0,6800.0,20.9211,20.9533,20.9104,20.9157,6800.0
2006-11-06 11:50:00,38.99,38.99,38.96,38.96,7300.0,20.9104,20.9104,20.8943,20.8943,7300.0
2006-11-06 11:55:00,38.96,38.98,38.96,38.98,19500.0,20.8943,20.905,20.8943,20.905,19500.0
2006-11-06 12:00:00,38.98,39.04,38.98,39.04,8200.0,20.905,20.9372,20.905,20.9372,8200.0
2006-11-06 12:05:00,39.03,39.05,38.99,38.99,8800.0,20.9318,20.9425,20.9104,20.9104,8800.0
2006-11-06 12:10:00,38.98,38.98,38.96,38.96,5600.0,20.905,20.905,20.8943,20.8943,5600.0
2006-11-06 12:15:00,38.96,38.96,38.93,38.94,5600.0,20.8943,20.8943,20.8782,20.8835,5600.0
2006-11-06 12:20:00,38.93,38.93,38.84,38.85,19400.0,20.8782,20.8782,20.8299,20.8353,19400.0
2006-11-06 12:25:00,38.85,38.86,38.82,38.83,10100.0,20.8353,20.8406,20.8192,20.8246,10100.0
2006-11-06 12:30:00,38.84,38.84,38.83,38.84,4300.0,20.8299,20.8299,20.8246,20.8299,4300.0
2006-11-06 12:35:00,38.83,38.84,38.83,38.83,3700.0,20.8246,20.8299,20.8246,20.8246,3700.0
2006-11-06 12:40:00,38.83,38.84,38.82,38.82,7900.0,20.8246,20.8299,20.8192,20.8192,7900.0
2006-11-06 12:45:00,38.82,38.83,38.81,38.81,6300.0,20.8192,20.8246,20.8138,20.8138,6300.0
2006-11-06 12:50:00,38.81,38.83,38.8,38.82,4800.0,20.8138,20.8246,20.8085,20.8192,4800.0
2006-11-06 12:55:00,38.81,38.82,38.81,38.81,4800.0,20.8138,20.8192,20.8138,20.8138,4800.0
2006-11-06 13:00:00,38.82,38.84,38.81,38.82,9200.0,20.8192,20.8299,20.8138,20.8192,9200.0
2006-11-06 13:05:00,38.83,38.87,38.83,38.86,7900.0,20.8246,20.846,20.8246,20.8406,7900.0
2006-11-06 13:10:00,38.87,38.91,38.87,38.91,4600.0,20.846,20.8675,20.846,20.8675,4600.0
2006-11-06 13:15:00,38.91,39.0,38.91,39.0,12300.0,20.8675,20.9157,20.8675,20.9157,12300.0
2006-11-06 13:20:00,39.0,39.0,38.92,38.92,9700.0,20.9157,20.9157,20.8728,20.8728,9700.0
2006-11-06 13:25:00,38.92,38.94,38.89,38.89,4600.0,20.8728,20.8835,20.8567,20.8567,4600.0
2006-11-06 13:30:00,38.88,38.88,38.85,38.87,3100.0,20.8514,20.8514,20.8353,20.846,3100.0
2006-11-06 13:35:00,38.87,38.92,38.87,38.87,4500.0,20.846,20.8728,20.846,20.846,4500.0
2006-11-06 13:40:00,38.88,38.88,38.85,38.86,5600.0,20.8514,20.8514,20.8353,20.8406,5600.0
2006-11-06 13:45:00,38.86,38.93,38.85,38.92,9400.0,20.8406,20.8782,20.8353,20.8728,9400.0
2006-11-06 13:50:00,38.93,38.93,38.89,38.89,2900.0,20.8782,20.8782,20.8567,20.8567,2900.0
2006-11-06 13:55:00,38.88,38.9,38.86,38.89,3300.0,20.8514,20.8621,20.8406,20.8567,3300.0
2006-11-06 14:00:00,38.89,38.91,38.88,38.91,2700.0,20.8567,20.8675,20.8514,20.8675,2700.0
2006-11-06 14:05:00,38.91,38.91,38.9,38.9,2400.0,20.8675,20.8675,20.8621,20.8621,2400.0
2006-11-06 14:10:00,38.91,38.93,38.9,38.92,5600.0,20.8675,20.8782,20.8621,20.8728,5600.0
2006-11-06 14:15:00,38.93,39.0,38.93,38.99,12500.0,20.8782,20.9157,20.8782,20.9104,12500.0
2006-11-06 14:20:00,39.0,39.03,38.99,39.02,10700.0,20.9157,20.9318,20.9104,20.9264,10700.0
2006-11-06 14:25:00,39.01,39.04,39.0,39.04,3000.0,20.9211,20.9372,20.9157,20.9372,3000.0
2006-11-06 14:30:00,39.03,39.06,39.03,39.05,7100.0,20.9318,20.9479,20.9318,20.9425,7100.0
2006-11-06 14:35:00,39.03,39.07,39.02,39.02,7200.0,20.9318,20.9533,20.9264,20.9264,7200.0
2006-11-06 14:40:00,39.02,39.03,39.02,39.03,4300.0,20.9264,20.9318,20.9264,20.9318,4300.0
2006-11-06 14:45:00,39.03,39.03,38.99,38.99,4200.0,20.9318,20.9318,20.9104,20.9104,4200.0
2006-11-06 14:50:00,38.99,39.0,38.96,38.96,4500.0,20.9104,20.9157,20.8943,20.8943,4500.0
2006-11-06 14:55:00,38.96,39.01,38.96,39.01,5900.0,20.8943,20.9211,20.8943,20.9211,5900.0
2006-11-06 15:00:00,39.0,39.05,39.0,39.05,13600.0,20.9157,20.9425,20.9157,20.9425,13600.0
2006-11-06 15:05:00,39.05,39.07,39.04,39.05,11100.0,20.9425,20.9533,20.9372,20.9425,11100.0
2006-11-06 15:10:00,39.05,39.07,39.02,39.03,6400.0,20.9425,20.9533,20.9264,20.9318,6400.0
2006-11-06 15:15:00,39.01,39.06,39.01,39.01,4000.0,20.9211,20.9479,20.9211,20.9211,4000.0
2006-11-06 15:20:00,39.01,39.05,39.0,39.02,7800.0,20.9211,20.9425,20.9157,20.9264,7800.0
2006-11-06 15:25:00,39.02,39.02,39.0,39.0,11100.0,20.9264,20.9264,20.9157,20.9157,11100.0
2006-11-06 15:30:00,39.0,39.01,39.0,39.01,3500.0,20.9157,20.9211,20.9157,20.9211,3500.0
2006-11-06 15:35:00,39.01,39.01,38.99,39.0,28500.0,20.9211,20.9211,20.9104,20.9157,28500.0
2006-11-06 15:40:00,39.0,39.03,38.97,39.03,21000.0,20.9157,20.9318,20.8996,20.9318,21000.0
2006-11-06 15:45:00,39.03,39.03,38.95,38.95,27200.0,20.9318,20.9318,20.8889,20.8889,27200.0
2006-11-06 15:50:00,38.95,38.96,38.87,38.89,57200.0,20.8889,20.8943,20.846,20.8567,57200.0
2006-11-06 15:55:00,38.89,38.93,38.85,38.93,67000.0,20.8567,20.8782,20.8353,20.8782,67000.0
2006-11-07 09:30:00,38.76,38.94,38.71,38.78,46700.0,20.787,20.8835,20.7602,20.7977,46700.0
2006-11-07 09:35:00,38.78,38.83,38.74,38.78,12500.0,20.7977,20.8246,20.7763,20.7977,12500.0
2006-11-07 09:40:00,38.78,38.81,38.75,38.77,9100.0,20.7977,20.8138,20.7816,20.7924,9100.0
2006-11-07 09:45:00,38.79,38.85,38.77,38.82,12700.0,20.8031,20.8353,20.7924,20.8192,12700.0
2006-11-07 09:50:00,38.82,38.82,38.72,38.73,11900.0,20.8192,20.8192,20.7656,20.7709,11900.0
2006-11-07 09:55:00,38.75,38.8,38.72,38.8,13200.0,20.7816,20.8085,20.7656,20.8085,13200.0
2006-11-07 10:00:00,38.8,38.87,38.8,38.87,12000.0,20.8085,20.846,20.8085,20.846,12000.0
2006-11-07 10:05:00,38.87,39.06,38.86,39.03,24200.0,20.846,20.9479,20.8406,20.9318,24200.0
2006-11-07 10:10:00,39.02,39.14,39.0,39.09,17300.0,20.9264,20.9908,20.9157,20.964,17300.0
2006-11-07 10:15:00,39.1,39.3,39.1,39.26,34800.0,20.9694,21.0766,20.9694,21.0552,34800.0
2006-11-07 10:20:00,39.23,39.35,39.2,39.31,20200.0,21.0391,21.1034,21.023,21.082,20200.0
2006-11-07 10:25:00,39.3,39.36,39.28,39.34,16300.0,21.0766,21.1088,21.0659,21.0981,16300.0
2006-11-07 10:30:00,39.33,39.45,39.33,39.42,18400.0,21.0927,21.1571,21.0927,21.141,18400.0
2006-11-07 10:35:00,39.42,39.49,39.33,39.35,32600.0,21.141,21.1785,21.0927,21.1034,32600.0
2006-11-07 10:40:00,39.34,39.44,39.34,39.44,25100.0,21.0981,21.1517,21.0981,21.1517,25100.0
2006-11-07 10:45:00,39.44,39.5,39.42,39.5,24700.0,21.1517,21.1839,21.141,21.1839,24700.0
2006-11-07 10:50:00,39.5,39.51,39.43,39.45,34600.0,21.1839,21.1892,21.1463,21.1571,34600.0
2006-11-07 10:55:00,39.47,39.58,39.47,39.54,27000.0,21.1678,21.2268,21.1678,21.2053,27000.0
2006-11-07 11:00:00,39.54,39.66,39.54,39.63,22100.0,21.2053,21.2697,21.2053,21.2536,22100.0
2006-11-07 11:05:00,39.65,39.65,39.54,39.58,15600.0,21.2643,21.2643,21.2053,21.2268,15600.0
2006-11-07 11:10:00,39.57,39.66,39.53,39.65,30200.0,21.2214,21.2697,21.2,21.2643,30200.0
2006-11-07 11:15:00,39.65,39.67,39.61,39.61,5500.0,21.2643,21.275,21.2429,21.2429,5500.0
2006-11-07 11:20:00,39.62,39.64,39.58,39.6,18300.0,21.2482,21.259,21.2268,21.2375,18300.0
2006-11-07 11:25:00,39.58,39.64,39.55,39.6,19900.0,21.2268,21.259,21.2107,21.2375,19900.0
2006-11-07 11:30:00,39.62,39.62,39.56,39.58,14100.0,21.2482,21.2482,21.2161,21.2268,14100.0
2006-11-07 11:35:00,39.56,39.6,39.54,39.58,15700.0,21.2161,21.2375,21.2053,21.2268,15700.0
2006-11-07 11:40:00,39.58,39.58,39.5,39.53,10300.0,21.2268,21.2268,21.1839,21.2,10300.0
2006-11-07 11:45:00,39.54,39.55,39.48,39.55,13400.0,21.2053,21.2107,21.1731,21.2107,13400.0
2006-11-07 11:50:00,39.55,39.55,39.51,39.52,5400.0,21.2107,21.2107,21.1892,21.1946,5400.0
2006-11-07 11:55:00,39.52,39.55,39.52,39.53,6000.0,21.1946,21.2107,21.1946,21.2,6000.0
2006-11-07 12:00:00,39.52,39.53,39.5,39.53,10300.0,21.1946,21.2,21.1839,21.2,10300.0
2006-11-07 12:05:00,39.53,39.53,39.51,39.51,7400.0,21.2,21.2,21.1892,21.1892,7400.0
2006-11-07 12:10:00,39.51,39.54,39.51,39.53,9600.0,21.1892,21.2053,21.1892,21.2,9600.0
2006-11-07 12:15:00,39.55,39.59,39.52,39.52,7800.0,21.2107,21.2321,21.1946,21.1946,7800.0
2006-11-07 12:20:00,39.5,39.5,39.47,39.47,9700.0,21.1839,21.1839,21.1678,21.1678,9700.0
2006-11-07 12:25:00,39.48,39.48,39.43,39.43,6400.0,21.1731,21.1731,21.1463,21.1463,6400.0
2006-11-07 12:30:00,39.42,39.48,39.39,39.46,27300.0,21.141,21.1731,21.1249,21.1624,27300.0
2006-11-07 12:35:00,39.49,39.49,39.4,39.4,15800.0,21.1785,21.1785,21.1302,21.1302,15800.0
2006-11-07 12:40:00,39.43,39.43,39.39,39.4,20300.0,21.1463,21.1463,21.1249,21.1302,20300.0
2006-11-07 12:45:00,39.41,39.45,39.38,39.38,12000.0,21.1356,21.1571,21.1195,21.1195,12000.0
2006-11-07 12:50:00,39.4,39.46,39.36,39.4,29900.0,21.1302,21.1624,21.1088,21.1302,29900.0
2006-11-07 12:55:00,39.4,39.43,39.4,39.41,9100.0,21.1302,21.1463,21.1302,21.1356,9100.0
2006-11-07 13:00:00,39.42,39.43,39.4,39.41,4700.0,21.141,21.1463,21.1302,21.1356,4700.0
2006-11-07 13:05:00,39.41,39.46,39.4,39.43,5700.0,21.1356,21.1624,21.1302,21.1463,5700.0
2006-11-07 13:10:00,39.41,39.42,39.4,39.41,3300.0,21.1356,21.141,21.1302,21.1356,3300.0
2006-11-07 13:15:00,39.42,39.43,39.4,39.43,4300.0,21.141,21.1463,21.1302,21.1463,4300.0
2006-11-07 13:20:00,39.43,39.43,39.42,39.43,7200.0,21.1463,21.1463,21.141,21.1463,7200.0
2006-11-07 13:25:00,39.42,39.43,39.4,39.42,12800.0,21.141,21.1463,21.1302,21.141,12800.0
2006-11-07 13:30:00,39.42,39.43,39.4,39.41,13800.0,21.141,21.1463,21.1302,21.1356,13800.0
2006-11-07 13:35:00,39.41,39.41,39.37,39.37,13600.0,21.1356,21.1356,21.1142,21.1142,13600.0
2006-11-07 13:40:00,39.37,39.4,39.36,39.38,18600.0,21.1142,21.1302,21.1088,21.1195,18600.0
2006-11-07 13:45:00,39.38,39.4,39.38,39.39,2200.0,21.1195,21.1302,21.1195,21.1249,2200.0
2006-11-07 13:50:00,39.39,39.4,39.39,39.4,12400.0,21.1249,21.1302,21.1249,21.1302,12400.0
2006-11-07 13:55:00,39.4,39.4,39.37,39.38,6700.0,21.1302,21.1302,21.1142,21.1195,6700.0
2006-11-07 14:00:00,39.36,39.38,39.33,39.34,7400.0,21.1088,21.1195,21.0927,21.0981,7400.0
2006-11-07 14:05:00,39.34,39.34,39.27,39.3,9400.0,21.0981,21.0981,21.0605,21.0766,9400.0
2006-11-07 14:10:00,39.3,39.3,39.24,39.27,8800.0,21.0766,21.0766,21.0444,21.0605,8800.0
2006-11-07 14:15:00,39.27,39.27,39.22,39.23,6900.0,21.0605,21.0605,21.0337,21.0391,6900.0
2006-11-07 14:20:00,39.24,39.25,39.17,39.17,18800.0,21.0444,21.0498,21.0069,21.0069,18800.0
2006-11-07 14:25:00,39.18,39.19,39.01,39.12,53600.0,21.0123,21.0176,20.9211,20.9801,53600.0
2006-11-07 14:30:00,39.13,39.2,39.11,39.17,10700.0,20.9854,21.023,20.9747,21.0069,10700.0
2006-11-07 14:35:00,39.18,39.21,39.16,39.19,4700.0,21.0123,21.0283,21.0015,21.0176,4700.0
2006-11-07 14:40:00,39.18,39.21,39.17,39.21,3000.0,21.0123,21.0283,21.0069,21.0283,3000.0
2006-11-07 14:45:00,39.2,39.26,39.2,39.23,3700.0,21.023,21.0552,21.023,21.0391,3700.0
2006-11-07 14:50:00,39.21,39.3,39.21,39.28,4400.0,21.0283,21.0766,21.0283,21.0659,4400.0
2006-11-07 14:55:00,39.3,39.3,39.25,39.28,7800.0,21.0766,21.0766,21.0498,21.0659,7800.0
2006-11-07 15:00:00,39.28,39.33,39.26,39.32,10400.0,21.0659,21.0927,21.0552,21.0873,10400.0
2006-11-07 15:05:00,39.31,39.31,39.2,39.23,11300.0,21.082,21.082,21.023,21.0391,11300.0
2006-11-07 15:10:00,39.22,39.22,39.08,39.12,30800.0,21.0337,21.0337,20.9586,20.9801,30800.0
2006-11-07 15:15:00,39.12,39.15,39.11,39.15,6400.0,20.9801,20.9962,20.9747,20.9962,6400.0
2006-11-07 15:20:00,39.15,39.16,39.11,39.16,9300.0,20.9962,21.0015,20.9747,21.0015,9300.0
2006-11-07 15:25:00,39.16,39.22,39.16,39.19,14000.0,21.0015,21.0337,21.0015,21.0176,14000.0
2006-11-07 15:30:00,39.19,39.23,39.17,39.22,9300.0,21.0176,21.0391,21.0069,21.0337,9300.0
2006-11-07 15:35:00,39.24,39.24,39.2,39.2,9000.0,21.0444,21.0444,21.023,21.023,9000.0
2006-11-07 15:40:00,39.19,39.2,39.06,39.06,30800.0,21.0176,21.023,20.9479,20.9479,30800.0
2006-11-07 15:45:00,39.06,39.06,38.96,39.01,65000.0,20.9479,20.9479,20.8943,20.9211,65000.0
2006-11-07 15:50:00,39.01,39.06,39.0,39.05,48900.0,20.9211,20.9479,20.9157,20.9425,48900.0
2006-11-07 15:55:00,39.05,39.12,39.03,39.12,33000.0,20.9425,20.9801,20.9318,20.9801,33000.0
2006-11-08 09:30:00,39.35,39.36,39.07,39.16,36200.0,21.1034,21.1088,20.9533,21.0015,36200.0
2006-11-08 09:35:00,39.22,39.22,39.05,39.05,8000.0,21.0337,21.0337,20.9425,20.9425,8000.0
2006-11-08 09:40:00,39.04,39.12,39.04,39.11,15500.0,20.9372,20.9801,20.9372,20.9747,15500.0
2006-11-08 09:45:00,39.09,39.19,39.09,39.13,10300.0,20.964,21.0176,20.964,20.9854,10300.0
2006-11-08 09:50:00,39.14,39.21,39.09,39.1,14000.0,20.9908,21.0283,20.964,20.9694,14000.0
2006-11-08 09:55:00,39.12,39.14,39.04,39.08,5800.0,20.9801,20.9908,20.9372,20.9586,5800.0
2006-11-08 10:00:00,39.08,39.14,39.05,39.09,22000.0,20.9586,20.9908,20.9425,20.964,22000.0
2006-11-08 10:05:00,39.1,39.11,39.07,39.08,16200.0,20.9694,20.9747,20.9533,20.9586,16200.0
2006-11-08 10:10:00,39.09,39.1,39.05,39.08,20100.0,20.964,20.9694,20.9425,20.9586,20100.0
2006-11-08 10:15:00,39.08,39.11,39.06,39.06,33700.0,20.9586,20.9747,20.9479,20.9479,33700.0
2006-11-08 10:20:00,39.07,39.11,39.06,39.09,15900.0,20.9533,20.9747,20.9479,20.964,15900.0
2006-11-08 10:25:00,39.09,39.14,39.08,39.09,23500.0,20.964,20.9908,20.9586,20.964,23500.0
2006-11-08 10:30:00,39.09,39.13,39.06,39.11,15600.0,20.964,20.9854,20.9479,20.9747,15600.0
2006-11-08 10:35:00,39.13,39.22,39.12,39.21,12600.0,20.9854,21.0337,20.9801,21.0283,12600.0
2006-11-08 10:40:00,39.2,39.21,39.1,39.14,47900.0,21.023,21.0283,20.9694,20.9908,47900.0
2006-11-08 10:45:00,39.15,39.19,39.15,39.16,17000.0,20.9962,21.0176,20.9962,21.0015,17000.0
2006-11-08 10:50:00,39.16,39.17,39.15,39.15,7500.0,21.0015,21.0069,20.9962,20.9962,7500.0
2006-11-08 10:55:00,39.15,39.16,39.12,39.14,17200.0,20.9962,21.0015,20.9801,20.9908,17200.0
2006-11-08 11:00:00,39.14,39.16,39.12,39.13,11600.0,20.9908,21.0015,20.9801,20.9854,11600.0
2006-11-08 11:05:00,39.12,39.12,39.06,39.09,13000.0,20.9801,20.9801,20.9479,20.964,13000.0
2006-11-08 11:10:00,39.08,39.1,39.05,39.06,5300.0,20.9586,20.9694,20.9425,20.9479,5300.0
2006-11-08 11:15:00,39.07,39.09,39.05,39.06,10500.0,20.9533,20.964,20.9425,20.9479,10500.0
2006-11-08 11:20:00,39.06,39.09,39.06,39.08,7000.0,20.9479,20.964,20.9479,20.9586,7000.0
2006-11-08 11:25:00,39.08,39.08,39.04,39.05,4800.0,20.9586,20.9586,20.9372,20.9425,4800.0
2006-11-08 11:30:00,39.04,39.05,39.01,39.04,7900.0,20.9372,20.9425,20.9211,20.9372,7900.0
2006-11-08 11:35:00,39.03,39.05,39.0,39.04,9800.0,20.9318,20.9425,20.9157,20.9372,9800.0
2006-11-08 11:40:00,39.05,39.05,39.01,39.02,5200.0,20.9425,20.9425,20.9211,20.9264,5200.0
2006-11-08 11:45:00,39.0,39.02,38.99,39.02,7200.0,20.9157,20.9264,20.9104,20.9264,7200.0
2006-11-08 11:50:00,39.02,39.04,39.01,39.01,2500.0,20.9264,20.9372,20.9211,20.9211,2500.0
2006-11-08 11:55:00,39.01,39.04,39.01,39.02,4200.0,20.9211,20.9372,20.9211,20.9264,4200.0
2006-11-08 12:00:00,39.03,39.08,39.03,39.08,3600.0,20.9318,20.9586,20.9318,20.9586,3600.0
2006-11-08 12:05:00,39.07,39.17,39.07,39.14,7300.0,20.9533,21.0069,20.9533,20.9908,7300.0
2006-11-08 12:10:00,39.12,39.14,39.12,39.12,4200.0,20.9801,20.9908,20.9801,20.9801,4200.0
2006-11-08 12:15:00,39.11,39.11,39.09,39.11,3200.0,20.9747,20.9747,20.964,20.9747,3200.0
2006-11-08 12:20:00,39.09,39.09,39.02,39.03,6000.0,20.964,20.964,20.9264,20.9318,6000.0
2006-11-08 12:25:00,39.03,39.03,38.97,39.0,15800.0,20.9318,20.9318,20.8996,20.9157,15800.0
2006-11-08 12:30:00,39.0,39.03,38.97,39.02,3700.0,20.9157,20.9318,20.8996,20.9264,3700.0
2006-11-08 12:35:00,39.02,39.03,39.0,39.0,14900.0,20.9264,20.9318,20.9157,20.9157,14900.0
2006-11-08 12:40:00,39.0,39.01,39.0,39.01,5700.0,20.9157,20.9211,20.9157,20.9211,5700.0
2006-11-08 12:45:00,39.0,39.05,39.0,39.05,3500.0,20.9157,20.9425,20.9157,20.9425,3500.0
2006-11-08 12:50:00,39.05,39.2,39.03,39.2,20000.0,20.9425,21.023,20.9318,21.023,20000.0
2006-11-08 12:55:00,39.2,39.21,39.11,39.14,10000.0,21.023,21.0283,20.9747,20.9908,10000.0
2006-11-08 13:00:00,39.14,39.16,39.14,39.14,6700.0,20.9908,21.0015,20.9908,20.9908,6700.0
2006-11-08 13:05:00,39.14,39.14,39.1,39.11,5100.0,20.9908,20.9908,20.9694,20.9747,5100.0
2006-11-08 13:10:00,39.09,39.1,39.0,39.0,9100.0,20.964,20.9694,20.9157,20.9157,9100.0
2006-11-08 13:15:00,39.0,39.04,39.0,39.03,8200.0,20.9157,20.9372,20.9157,20.9318,8200.0
2006-11-08 13:20:00,39.02,39.04,39.01,39.03,3200.0,20.9264,20.9372,20.9211,20.9318,3200.0
2006-11-08 13:25:00,39.05,39.06,39.01,39.06,1300.0,20.9425,20.9479,20.9211,20.9479,1300.0
2006-11-08 13:30:00,39.05,39.12,39.05,39.11,4300.0,20.9425,20.9801,20.9425,20.9747,4300.0
2006-11-08 13:35:00,39.12,39.17,39.12,39.14,5500.0,20.9801,21.0069,20.9801,20.9908,5500.0
2006-11-08 13:40:00,39.14,39.17,39.13,39.15,5900.0,20.9908,21.0069,20.9854,20.9962,5900.0
2006-11-08 13:45:00,39.17,39.26,39.16,39.25,27700.0,21.0069,21.0552,21.0015,21.0498,27700.0
2006-11-08 13:50:00,39.25,39.29,39.23,39.29,24700.0,21.0498,21.0713,21.0391,21.0713,24700.0
2006-11-08 13:55:00,39.27,39.33,39.27,39.33,9500.0,21.0605,21.0927,21.0605,21.0927,9500.0
2006-11-08 14:00:00,39.34,39.34,39.29,39.29,7400.0,21.0981,21.0981,21.0713,21.0713,7400.0
2006-11-08 14:05:00,39.29,39.34,39.24,39.34,8000.0,21.0713,21.0981,21.0444,21.0981,8000.0
2006-11-08 14:10:00,39.32,39.48,39.32,39.47,25000.0,21.0873,21.1731,21.0873,21.1678,25000.0
2006-11-08 14:15:00,39.47,39.48,39.45,39.46,6700.0,21.1678,21.1731,21.1571,21.1624,6700.0
2006-11-08 14:20:00,39.45,39.46,39.34,39.34,11300.0,21.1571,21.1624,21.0981,21.0981,11300.0
2006-11-08 14:25:00,39.37,39.4,39.37,39.39,8300.0,21.1142,21.1302,21.1142,21.1249,8300.0
2006-11-08 14:30:00,39.38,39.46,39.37,39.46,16900.0,21.1195,21.1624,21.1142,21.1624,16900.0
2006-11-08 14:35:00,39.46,39.46,39.38,39.39,25400.0,21.1624,21.1624,21.1195,21.1249,25400.0
2006-11-08 14:40:00,39.39,39.44,39.38,39.4,11700.0,21.1249,21.1517,21.1195,21.1302,11700.0
2006-11-08 14:45:00,39.4,39.41,39.36,39.37,11000.0,21.1302,21.1356,21.1088,21.1142,11000.0
2006-11-08 14:50:00,39.37,39.42,39.35,39.35,19000.0,21.1142,21.141,21.1034,21.1034,19000.0
2006-11-08 14:55:00,39.35,39.35,39.32,39.32,15100.0,21.1034,21.1034,21.0873,21.0873,15100.0
2006-11-08 15:00:00,39.33,39.33,39.23,39.25,23900.0,21.0927,21.0927,21.0391,21.0498,23900.0
2006-11-08 15:05:00,39.25,39.32,39.25,39.3,17900.0,21.0498,21.0873,21.0498,21.0766,17900.0
2006-11-08 15:10:00,39.29,39.29,39.25,39.27,7500.0,21.0713,21.0713,21.0498,21.0605,7500.0
2006-11-08 15:15:00,39.27,39.28,39.25,39.25,12400.0,21.0605,21.0659,21.0498,21.0498,12400.0
2006-11-08 15:20:00,39.25,39.29,39.24,39.27,15800.0,21.0498,21.0713,21.0444,21.0605,15800.0
2006-11-08 15:25:00,39.29,39.31,39.25,39.29,10700.0,21.0713,21.082,21.0498,21.0713,10700.0
2006-11-08 15:30:00,39.28,39.32,39.27,39.29,10300.0,21.0659,21.0873,21.0605,21.0713,10300.0
2006-11-08 15:35:00,39.31,39.31,39.23,39.24,10500.0,21.082,21.082,21.0391,21.0444,10500.0
2006-11-08 15:40:00,39.24,39.25,39.17,39.18,20300.0,21.0444,21.0498,21.0069,21.0123,20300.0
2006-11-08 15:45:00,39.19,39.22,39.18,39.21,18400.0,21.0176,21.0337,21.0123,21.0283,18400.0
2006-11-08 15:50:00,39.22,39.32,39.22,39.3,37900.0,21.0337,21.0873,21.0337,21.0766,37900.0
2006-11-08 15:55:00,39.3,39.34,39.29,39.33,64100.0,21.0766,21.0981,21.0713,21.0927,64100.0
2006-11-09 09:30:00,39.25,39.31,39.13,39.13,36500.0,21.0498,21.082,20.9854,20.9854,36500.0
2006-11-09 09:35:00,39.11,39.16,39.05,39.06,12000.0,20.9747,21.0015,20.9425,20.9479,12000.0
2006-11-09 09:40:00,39.06,39.08,38.96,38.96,17300.0,20.9479,20.9586,20.8943,20.8943,17300.0
2006-11-09 09:45:00,38.97,38.98,38.89,38.96,27000.0,20.8996,20.905,20.8567,20.8943,27000.0
2006-11-09 09:50:00,38.93,38.95,38.87,38.93,13700.0,20.8782,20.8889,20.846,20.8782,13700.0
2006-11-09 09:55:00,38.93,38.96,38.92,38.94,10800.0,20.8782,20.8943,20.8728,20.8835,10800.0
2006-11-09 10:00:00,38.92,38.95,38.82,38.83,22300.0,20.8728,20.8889,20.8192,20.8246,22300.0
2006-11-09 10:05:00,38.84,38.93,38.83,38.9,8900.0,20.8299,20.8782,20.8246,20.8621,8900.0
2006-11-09 10:10:00,38.9,38.94,38.88,38.92,13000.0,20.8621,20.8835,20.8514,20.8728,13000.0
2006-11-09 10:15:00,38.92,38.92,38.89,38.89,7700.0,20.8728,20.8728,20.8567,20.8567,7700.0
2006-11-09 10:20:00,38.89,38.89,38.86,38.87,7500.0,20.8567,20.8567,20.8406,20.846,7500.0
2006-11-09 10:25:00,38.87,38.87,38.81,38.84,11000.0,20.846,20.846,20.8138,20.8299,11000.0
2006-11-09 10:30:00,38.84,38.85,38.81,38.85,12900.0,20.8299,20.8353,20.8138,20.8353,12900.0
2006-11-09 10:35:00,38.85,38.86,38.81,38.85,16100.0,20.8353,20.8406,20.8138,20.8353,16100.0
2006-11-09 10:40:00,38.85,38.86,38.82,38.84,14300.0,20.8353,20.8406,20.8192,20.8299,14300.0
2006-11-09 10:45:00,38.85,38.85,38.78,38.8,20100.0,20.8353,20.8353,20.7977,20.8085,20100.0
2006-11-09 10:50:00,38.8,38.81,38.79,38.81,7200.0,20.8085,20.8138,20.8031,20.8138,7200.0
2006-11-09 10:55:00,38.81,38.85,38.8,38.85,8200.0,20.8138,20.8353,20.8085,20.8353,8200.0
2006-11-09 11:00:00,38.84,38.84,38.83,38.83,10100.0,20.8299,20.8299,20.8246,20.8246,10100.0
2006-11-09 11:05:00,38.82,38.84,38.82,38.84,5700.0,20.8192,20.8299,20.8192,20.8299,5700.0
2006-11-09 11:10:00,38.84,38.84,38.8,38.83,13500.0,20.8299,20.8299,20.8085,20.8246,13500.0
2006-11-09 11:15:00,38.82,38.83,38.81,38.81,7500.0,20.8192,20.8246,20.8138,20.8138,7500.0
2006-11-09 11:20:00,38.82,38.83,38.78,38.8,9200.0,20.8192,20.8246,20.7977,20.8085,9200.0
2006-11-09 11:25:00,38.81,38.81,38.76,38.78,9800.0,20.8138,20.8138,20.787,20.7977,9800.0
2006-11-09 11:30:00,38.78,38.81,38.77,38.79,22100.0,20.7977,20.8138,20.7924,20.8031,22100.0
2006-11-09 11:35:00,38.78,38.79,38.76,38.78,13500.0,20.7977,20.8031,20.787,20.7977,13500.0
2006-11-09 11:40:00,38.77,38.83,38.68,38.68,32700.0,20.7924,20.8246,20.7441,20.7441,32700.0
2006-11-09 11:45:00,38.68,38.71,38.68,38.69,10000.0,20.7441,20.7602,20.7441,20.7495,10000.0
2006-11-09 11:50:00,38.7,38.72,38.69,38.7,6400.0,20.7548,20.7656,20.7495,20.7548,6400.0
2006-11-09 11:55:00,38.71,38.72,38.7,38.72,8500.0,20.7602,20.7656,20.7548,20.7656,8500.0
2006-11-09 12:00:00,38.72,38.74,38.68,38.7,13800.0,20.7656,20.7763,20.7441,20.7548,13800.0
2006-11-09 12:05:00,38.7,38.7,38.65,38.66,32100.0,20.7548,20.7548,20.728,20.7334,32100.0
2006-11-09 12:10:00,38.67,38.67,38.65,38.67,10900.0,20.7387,20.7387,20.728,20.7387,10900.0
2006-11-09 12:15:00,38.67,38.69,38.67,38.68,4400.0,20.7387,20.7495,20.7387,20.7441,4400.0
2006-11-09 12:20:00,38.69,38.7,38.68,38.69,5600.0,20.7495,20.7548,20.7441,20.7495,5600.0
2006-11-09 12:25:00,38.69,38.71,38.68,38.7,14000.0,20.7495,20.7602,20.7441,20.7548,14000.0
2006-11-09 12:30:00,38.7,38.71,38.69,38.7,7400.0,20.7548,20.7602,20.7495,20.7548,7400.0
2006-11-09 12:35:00,38.69,38.71,38.68,38.71,9100.0,20.7495,20.7602,20.7441,20.7602,9100.0
2006-11-09 12:40:00,38.71,38.72,38.7,38.7,6300.0,20.7602,20.7656,20.7548,20.7548,6300.0
2006-11-09 12:45:00,38.71,38.71,38.69,38.69,4600.0,20.7602,20.7602,20.7495,20.7495,4600.0
2006-11-09 12:50:00,38.69,38.7,38.69,38.69,1900.0,20.7495,20.7548,20.7495,20.7495,1900.0
2006-11-09 12:55:00,38.69,38.7,38.69,38.7,1900.0,20.7495,20.7548,20.7495,20.7548,1900.0
2006-11-09 13:00:00,38.71,38.72,38.68,38.71,5200.0,20.7602,20.7656,20.7441,20.7602,5200.0
2006-11-09 13:05:00,38.72,38.72,38.66,38.66,12000.0,20.7656,20.7656,20.7334,20.7334,12000.0
2006-11-09 13:10:00,38.66,38.66,38.63,38.63,3500.0,20.7334,20.7334,20.7173,20.7173,3500.0
2006-11-09 13:15:00,38.64,38.7,38.63,38.7,9700.0,20.7227,20.7548,20.7173,20.7548,9700.0
2006-11-09 13:20:00,38.7,38.73,38.7,38.72,3100.0,20.7548,20.7709,20.7548,20.7656,3100.0
2006-11-09 13:25:00,38.73,38.73,38.68,38.69,7900.0,20.7709,20.7709,20.7441,20.7495,7900.0
2006-11-09 13:30:00,38.69,38.72,38.68,38.71,7900.0,20.7495,20.7656,20.7441,20.7602,7900.0
2006-11-09 13:35:00,38.72,38.76,38.7,38.75,6000.0,20.7656,20.787,20.7548,20.7816,6000.0
2006-11-09 13:40:00,38.75,38.81,38.73,38.76,28800.0,20.7816,20.8138,20.7709,20.787,28800.0
2006-11-09 13:45:00,38.76,38.77,38.72,38.72,7500.0,20.787,20.7924,20.7656,20.7656,7500.0
2006-11-09 13:50:00,38.7,38.71,38.7,38.7,7700.0,20.7548,20.7602,20.7548,20.7548,7700.0
2006-11-09 13:55:00,38.7,38.72,38.7,38.7,6100.0,20.7548,20.7656,20.7548,20.7548,6100.0
2006-11-09 14:00:00,38.7,38.7,38.67,38.68,20400.0,20.7548,20.7548,20.7387,20.7441,20400.0
2006-11-09 14:05:00,38.7,38.71,38.68,38.68,5400.0,20.7548,20.7602,20.7441,20.7441,5400.0
2006-11-09 14:10:00,38.67,38.7,38.64,38.66,5100.0,20.7387,20.7548,20.7227,20.7334,5100.0
2006-11-09 14:15:00,38.66,38.66,38.57,38.59,18200.0,20.7334,20.7334,20.6851,20.6958,18200.0
2006-11-09 14:20:00,38.58,38.59,38.53,38.55,22200.0,20.6905,20.6958,20.6637,20.6744,22200.0
2006-11-09 14:25:00,38.57,38.57,38.49,38.52,27200.0,20.6851,20.6851,20.6422,20.6583,27200.0
2006-11-09 14:30:00,38.52,38.53,38.51,38.53,18600.0,20.6583,20.6637,20.6529,20.6637,18600.0
2006-11-09 14:35:00,38.53,38.56,38.53,38.54,9700.0,20.6637,20.6798,20.6637,20.669,9700.0
2006-11-09 14:40:00,38.54,38.54,38.43,38.43,30800.0,20.669,20.669,20.61,20.61,30800.0
2006-11-09 14:45:00,38.43,38.5,38.4,38.5,52200.0,20.61,20.6476,20.5939,20.6476,52200.0
2006-11-09 14:50:00,38.5,38.5,38.49,38.5,6500.0,20.6476,20.6476,20.6422,20.6476,6500.0
2006-11-09 14:55:00,38.49,38.49,38.46,38.46,58800.0,20.6422,20.6422,20.6261,20.6261,58800.0
2006-11-09 15:00:00,38.46,38.47,38.39,38.39,40000.0,20.6261,20.6315,20.5886,20.5886,40000.0
2006-11-09 15:05:00,38.39,38.44,38.37,38.38,43200.0,20.5886,20.6154,20.5779,20.5832,43200.0
2006-11-09 15:10:00,38.39,38.39,38.31,38.37,34600.0,20.5886,20.5886,20.5457,20.5779,34600.0
2006-11-09 15:15:00,38.38,38.41,38.33,38.41,12300.0,20.5832,20.5993,20.5564,20.5993,12300.0
2006-11-09 15:20:00,38.42,38.56,38.42,38.53,24300.0,20.6047,20.6798,20.6047,20.6637,24300.0
2006-11-09 15:25:00,38.51,38.56,38.5,38.52,13600.0,20.6529,20.6798,20.6476,20.6583,13600.0
2006-11-09 15:30:00,38.52,38.56,38.5,38.53,41200.0,20.6583,20.6798,20.6476,20.6637,41200.0
2006-11-09 15:35:00,38.53,38.62,38.53,38.6,48400.0,20.6637,20.7119,20.6637,20.7012,48400.0
2006-11-09 15:40:00,38.59,38.59,38.57,38.58,39400.0,20.6958,20.6958,20.6851,20.6905,39400.0
2006-11-09 15:45:00,38.59,38.59,38.54,38.58,69300.0,20.6958,20.6958,20.669,20.6905,69300.0
2006-11-09 15:50:00,38.58,38.58,38.54,38.55,29000.0,20.6905,20.6905,20.669,20.6744,29000.0
2006-11-09 15:55:00,38.55,38.58,38.51,38.58,75700.0,20.6744,20.6905,20.6529,20.6905,75700.0
2006-11-10 09:30:00,38.53,38.55,38.37,38.48,55500.0,20.6637,20.6744,20.5779,20.6368,55500.0
2006-11-10 09:35:00,38.44,38.5,38.37,38.44,32700.0,20.6154,20.6476,20.5779,20.6154,32700.0
2006-11-10 09:40:00,38.47,38.49,38.42,38.45,13600.0,20.6315,20.6422,20.6047,20.6208,13600.0
2006-11-10 09:45:00,38.47,38.54,38.47,38.54,26800.0,20.6315,20.669,20.6315,20.669,26800.0
2006-11-10 09:50:00,38.54,38.55,38.51,38.52,12000.0,20.669,20.6744,20.6529,20.6583,12000.0
2006-11-10 09:55:00,38.55,38.73,38.53,38.72,19100.0,20.6744,20.7709,20.6637,20.7656,19100.0
2006-11-10 10:00:00,38.74,38.77,38.6,38.74,46700.0,20.7763,20.7924,20.7012,20.7763,46700.0
2006-11-10 10:05:00,38.75,38.77,38.7,38.71,34800.0,20.7816,20.7924,20.7548,20.7602,34800.0
2006-11-10 10:10:00,38.72,38.73,38.62,38.64,25600.0,20.7656,20.7709,20.7119,20.7227,25600.0
2006-11-10 10:15:00,38.64,38.64,38.58,38.63,42400.0,20.7227,20.7227,20.6905,20.7173,42400.0
2006-11-10 10:20:00,38.63,38.64,38.59,38.59,10200.0,20.7173,20.7227,20.6958,20.6958,10200.0
2006-11-10 10:25:00,38.59,38.6,38.52,38.52,6500.0,20.6958,20.7012,20.6583,20.6583,6500.0
2006-11-10 10:30:00,38.53,38.54,38.51,38.52,13500.0,20.6637,20.669,20.6529,20.6583,13500.0
2006-11-10 10:35:00,38.51,38.52,38.47,38.48,9500.0,20.6529,20.6583,20.6315,20.6368,9500.0
2006-11-10 10:40:00,38.49,38.52,38.48,38.5,17400.0,20.6422,20.6583,20.6368,20.6476,17400.0
2006-11-10 10:45:00,38.5,38.52,38.49,38.49,18400.0,20.6476,20.6583,20.6422,20.6422,18400.0
2006-11-10 10:50:00,38.5,38.5,38.48,38.49,8800.0,20.6476,20.6476,20.6368,20.6422,8800.0
2006-11-10 10:55:00,38.5,38.53,38.48,38.48,31000.0,20.6476,20.6637,20.6368,20.6368,31000.0
2006-11-10 11:00:00,38.48,38.55,38.41,38.45,34400.0,20.6368,20.6744,20.5993,20.6208,34400.0
2006-11-10 11:05:00,38.45,38.45,38.39,38.4,21000.0,20.6208,20.6208,20.5886,20.5939,21000.0
2006-11-10 11:10:00,38.4,38.44,38.38,38.44,15800.0,20.5939,20.6154,20.5832,20.6154,15800.0
2006-11-10 11:15:00,38.44,38.52,38.42,38.45,67900.0,20.6154,20.6583,20.6047,20.6208,67900.0
2006-11-10 11:20:00,38.44,38.48,38.44,38.48,14500.0,20.6154,20.6368,20.6154,20.6368,14500.0
2006-11-10 11:25:00,38.49,38.49,38.45,38.49,12800.0,20.6422,20.6422,20.6208,20.6422,12800.0
2006-11-10 11:30:00,38.49,38.51,38.43,38.47,45300.0,20.6422,20.6529,20.61,20.6315,45300.0
2006-11-10 11:35:00,38.47,38.49,38.45,38.47,37800.0,20.6315,20.6422,20.6208,20.6315,37800.0
2006-11-10 11:40:00,38.46,38.49,38.45,38.49,12800.0,20.6261,20.6422,20.6208,20.6422,12800.0
2006-11-10 11:45:00,38.48,38.49,38.45,38.46,32600.0,20.6368,20.6422,20.6208,20.6261,32600.0
2006-11-10 11:50:00,38.45,38.47,38.43,38.45,27600.0,20.6208,20.6315,20.61,20.6208,27600.0
2006-11-10 11:55:00,38.43,38.45,38.4,38.44,18200.0,20.61,20.6208,20.5939,20.6154,18200.0
2006-11-10 12:00:00,38.44,38.46,38.43,38.44,9600.0,20.6154,20.6261,20.61,20.6154,9600.0
2006-11-10 12:05:00,38.45,38.5,38.45,38.5,36600.0,20.6208,20.6476,20.6208,20.6476,36600.0
2006-11-10 12:10:00,38.5,38.6,38.5,38.58,14600.0,20.6476,20.7012,20.6476,20.6905,14600.0
2006-11-10 12:15:00,38.59,38.6,38.59,38.59,3200.0,20.6958,20.7012,20.6958,20.6958,3200.0
2006-11-10 12:20:00,38.59,38.6,38.58,38.58,9700.0,20.6958,20.7012,20.6905,20.6905,9700.0
2006-11-10 12:25:00,38.59,38.63,38.53,38.61,24300.0,20.6958,20.7173,20.6637,20.7066,24300.0
2006-11-10 12:30:00,38.61,38.62,38.6,38.61,4600.0,20.7066,20.7119,20.7012,20.7066,4600.0
2006-11-10 12:35:00,38.61,38.61,38.59,38.6,8400.0,20.7066,20.7066,20.6958,20.7012,8400.0
2006-11-10 12:40:00,38.6,38.6,38.59,38.6,6500.0,20.7012,20.7012,20.6958,20.7012,6500.0
2006-11-10 12:45:00,38.61,38.61,38.59,38.59,10600.0,20.7066,20.7066,20.6958,20.6958,10600.0
2006-11-10 12:50:00,38.6,38.63,38.59,38.63,10000.0,20.7012,20.7173,20.6958,20.7173,10000.0
2006-11-10 12:55:00,38.63,38.64,38.62,38.62,17400.0,20.7173,20.7227,20.7119,20.7119,17400.0
2006-11-10 13:00:00,38.64,38.64,38.58,38.6,9300.0,20.7227,20.7227,20.6905,20.7012,9300.0
2006-11-10 13:05:00,38.58,38.62,38.58,38.62,3400.0,20.6905,20.7119,20.6905,20.7119,3400.0
2006-11-10 13:10:00,38.62,38.62,38.59,38.6,10000.0,20.7119,20.7119,20.6958,20.7012,10000.0
2006-11-10 13:15:00,38.6,38.6,38.59,38.6,4600.0,20.7012,20.7012,20.6958,20.7012,4600.0
2006-11-10 13:20:00,38.59,38.6,38.58,38.59,15800.0,20.6958,20.7012,20.6905,20.6958,15800.0
2006-11-10 13:25:00,38.59,38.65,38.55,38.56,30100.0,20.6958,20.728,20.6744,20.6798,30100.0
2006-11-10 13:30:00,38.56,38.57,38.55,38.57,2300.0,20.6798,20.6851,20.6744,20.6851,2300.0
2006-11-10 13:35:00,38.56,38.56,38.5,38.52,7200.0,20.6798,20.6798,20.6476,20.6583,7200.0
2006-11-10 13:40:00,38.53,38.55,38.52,38.52,16200.0,20.6637,20.6744,20.6583,20.6583,16200.0
2006-11-10 13:45:00,38.54,38.55,38.54,38.55,3700.0,20.669,20.6744,20.669,20.6744,3700.0
2006-11-10 13:50:00,38.55,38.56,38.5,38.51,26700.0,20.6744,20.6798,20.6476,20.6529,26700.0
2006-11-10 13:55:00,38.52,38.55,38.49,38.51,23700.0,20.6583,20.6744,20.6422,20.6529,23700.0
2006-11-10 14:00:00,38.52,38.52,38.49,38.51,11600.0,20.6583,20.6583,20.6422,20.6529,11600.0
2006-11-10 14:05:00,38.52,38.59,38.51,38.59,14100.0,20.6583,20.6958,20.6529,20.6958,14100.0
2006-11-10 14:10:00,38.59,38.6,38.57,38.6,13300.0,20.6958,20.7012,20.6851,20.7012,13300.0
2006-11-10 14:15:00,38.6,38.6,38.56,38.59,23600.0,20.7012,20.7012,20.6798,20.6958,23600.0
2006-11-10 14:20:00,38.6,38.6,38.58,38.6,9600.0,20.7012,20.7012,20.6905,20.7012,9600.0
2006-11-10 14:25:00,38.6,38.61,38.59,38.6,7300.0,20.7012,20.7066,20.6958,20.7012,7300.0
2006-11-10 14:30:00,38.6,38.6,38.58,38.58,9400.0,20.7012,20.7012,20.6905,20.6905,9400.0
2006-11-10 14:35:00,38.58,38.63,38.58,38.63,26700.0,20.6905,20.7173,20.6905,20.7173,26700.0
2006-11-10 14:40:00,38.63,38.69,38.62,38.67,25900.0,20.7173,20.7495,20.7119,20.7387,25900.0
2006-11-10 14:45:00,38.69,38.69,38.68,38.68,3000.0,20.7495,20.7495,20.7441,20.7441,3000.0
2006-11-10 14:50:00,38.68,38.69,38.67,38.67,9500.0,20.7441,20.7495,20.7387,20.7387,9500.0
2006-11-10 14:55:00,38.67,38.69,38.67,38.69,7000.0,20.7387,20.7495,20.7387,20.7495,7000.0
2006-11-10 15:00:00,38.69,38.69,38.67,38.68,12900.0,20.7495,20.7495,20.7387,20.7441,12900.0
2006-11-10 15:05:00,38.69,38.69,38.65,38.68,31200.0,20.7495,20.7495,20.728,20.7441,31200.0
2006-11-10 15:10:00,38.68,38.69,38.66,38.67,20300.0,20.7441,20.7495,20.7334,20.7387,20300.0
2006-11-10 15:15:00,38.67,38.67,38.65,38.67,21200.0,20.7387,20.7387,20.728,20.7387,21200.0
2006-11-10 15:20:00,38.67,38.68,38.63,38.68,59300.0,20.7387,20.7441,20.7173,20.7441,59300.0
2006-11-10 15:25:00,38.66,38.66,38.63,38.64,42800.0,20.7334,20.7334,20.7173,20.7227,42800.0
2006-11-10 15:30:00,38.65,38.67,38.63,38.66,17000.0,20.728,20.7387,20.7173,20.7334,17000.0
2006-11-10 15:35:00,38.65,38.67,38.64,38.65,30200.0,20.728,20.7387,20.7227,20.728,30200.0
2006-11-10 15:40:00,38.64,38.67,38.62,38.63,15100.0,20.7227,20.7387,20.7119,20.7173,15100.0
2006-11-10 15:45:00,38.63,38.64,38.61,38.61,14000.0,20.7173,20.7227,20.7066,20.7066,14000.0
2006-11-10 15:50:00,38.62,38.62,38.52,38.56,46200.0,20.7119,20.7119,20.6583,20.6798,46200.0
2006-11-10 15:55:00,38.57,38.61,38.54,38.6,79700.0,20.6851,20.7066,20.669,20.7012,79700.0
2006-11-13 09:30:00,38.66,38.66,38.26,38.33,56500.0,20.7334,20.7334,20.5189,20.5564,56500.0
2006-11-13 09:35:00,38.33,38.33,38.25,38.3,20900.0,20.5564,20.5564,20.5135,20.5403,20900.0
2006-11-13 09:40:00,38.29,38.39,38.29,38.35,21700.0,20.5349,20.5886,20.5349,20.5671,21700.0
2006-11-13 09:45:00,38.35,38.37,38.3,38.34,13800.0,20.5671,20.5779,20.5403,20.5618,13800.0
2006-11-13 09:50:00,38.34,38.39,38.32,38.37,44200.0,20.5618,20.5886,20.551,20.5779,44200.0
2006-11-13 09:55:00,38.38,38.44,38.38,38.44,31800.0,20.5832,20.6154,20.5832,20.6154,31800.0
2006-11-13 10:00:00,38.44,38.61,38.39,38.6,55100.0,20.6154,20.7066,20.5886,20.7012,55100.0
2006-11-13 10:05:00,38.59,38.59,38.54,38.59,21500.0,20.6958,20.6958,20.669,20.6958,21500.0
2006-11-13 10:10:00,38.6,38.6,38.5,38.53,35800.0,20.7012,20.7012,20.6476,20.6637,35800.0
2006-11-13 10:15:00,38.51,38.57,38.48,38.48,85700.0,20.6529,20.6851,20.6368,20.6368,85700.0
2006-11-13 10:20:00,38.48,38.49,38.45,38.47,48000.0,20.6368,20.6422,20.6208,20.6315,48000.0
2006-11-13 10:25:00,38.46,38.48,38.44,38.44,8900.0,20.6261,20.6368,20.6154,20.6154,8900.0
2006-11-13 10:30:00,38.44,38.46,38.43,38.45,16500.0,20.6154,20.6261,20.61,20.6208,16500.0
2006-11-13 10:35:00,38.45,38.47,38.44,38.47,12400.0,20.6208,20.6315,20.6154,20.6315,12400.0
2006-11-13 10:40:00,38.46,38.47,38.43,38.44,22000.0,20.6261,20.6315,20.61,20.6154,22000.0
2006-11-13 10:45:00,38.45,38.45,38.44,38.44,5800.0,20.6208,20.6208,20.6154,20.6154,5800.0
2006-11-13 10:50:00,38.44,38.45,38.44,38.45,21700.0,20.6154,20.6208,20.6154,20.6208,21700.0
2006-11-13 10:55:00,38.45,38.46,38.44,38.46,42200.0,20.6208,20.6261,20.6154,20.6261,42200.0
2006-11-13 11:00:00,38.45,38.46,38.44,38.45,10500.0,20.6208,20.6261,20.6154,20.6208,10500.0
2006-11-13 11:05:00,38.45,38.45,38.44,38.45,8900.0,20.6208,20.6208,20.6154,20.6208,8900.0
2006-11-13 11:10:00,38.45,38.47,38.44,38.46,7900.0,20.6208,20.6315,20.6154,20.6261,7900.0
2006-11-13 11:15:00,38.47,38.52,38.47,38.51,6100.0,20.6315,20.6583,20.6315,20.6529,6100.0
2006-11-13 11:20:00,38.52,38.56,38.51,38.55,64300.0,20.6583,20.6798,20.6529,20.6744,64300.0
2006-11-13 11:25:00,38.54,38.55,38.52,38.52,69500.0,20.669,20.6744,20.6583,20.6583,69500.0
2006-11-13 11:30:00,38.52,38.53,38.49,38.53,103800.0,20.6583,20.6637,20.6422,20.6637,103800.0
2006-11-13 11:35:00,38.52,38.53,38.45,38.47,32100.0,20.6583,20.6637,20.6208,20.6315,32100.0
2006-11-13 11:40:00,38.45,38.46,38.44,38.46,10400.0,20.6208,20.6261,20.6154,20.6261,10400.0
2006-11-13 11:45:00,38.44,38.46,38.44,38.44,11900.0,20.6154,20.6261,20.6154,20.6154,11900.0
2006-11-13 11:50:00,38.44,38.48,38.44,38.46,9900.0,20.6154,20.6368,20.6154,20.6261,9900.0
2006-11-13 11:55:00,38.46,38.48,38.44,38.48,4400.0,20.6261,20.6368,20.6154,20.6368,4400.0
2006-11-13 12:00:00,38.48,38.49,38.47,38.48,3700.0,20.6368,20.6422,20.6315,20.6368,3700.0
2006-11-13 12:05:00,38.47,38.51,38.47,38.49,13400.0,20.6315,20.6529,20.6315,20.6422,13400.0
2006-11-13 12:10:00,38.49,38.53,38.49,38.51,15100.0,20.6422,20.6637,20.6422,20.6529,15100.0
2006-11-13 12:15:00,38.52,38.55,38.5,38.52,15400.0,20.6583,20.6744,20.6476,20.6583,15400.0
2006-11-13 12:20:00,38.53,38.56,38.52,38.56,14200.0,20.6637,20.6798,20.6583,20.6798,14200.0
2006-11-13 12:25:00,38.57,38.59,38.55,38.56,5600.0,20.6851,20.6958,20.6744,20.6798,5600.0
2006-11-13 12:30:00,38.57,38.57,38.51,38.52,10100.0,20.6851,20.6851,20.6529,20.6583,10100.0
2006-11-13 12:35:00,38.52,38.54,38.5,38.52,10400.0,20.6583,20.669,20.6476,20.6583,10400.0
2006-11-13 12:40:00,38.51,38.52,38.46,38.5,7700.0,20.6529,20.6583,20.6261,20.6476,7700.0
2006-11-13 12:45:00,38.5,38.51,38.44,38.46,11400.0,20.6476,20.6529,20.6154,20.6261,11400.0
2006-11-13 12:50:00,38.46,38.47,38.44,38.45,9800.0,20.6261,20.6315,20.6154,20.6208,9800.0
2006-11-13 12:55:00,38.44,38.45,38.4,38.4,7000.0,20.6154,20.6208,20.5939,20.5939,7000.0
2006-11-13 13:00:00,38.39,38.42,38.37,38.42,20900.0,20.5886,20.6047,20.5779,20.6047,20900.0
2006-11-13 13:05:00,38.41,38.45,38.41,38.44,7300.0,20.5993,20.6208,20.5993,20.6154,7300.0
2006-11-13 13:10:00,38.44,38.46,38.43,38.46,7700.0,20.6154,20.6261,20.61,20.6261,7700.0
2006-11-13 13:15:00,38.45,38.46,38.42,38.43,4700.0,20.6208,20.6261,20.6047,20.61,4700.0
2006-11-13 13:20:00,38.43,38.45,38.41,38.45,5600.0,20.61,20.6208,20.5993,20.6208,5600.0
2006-11-13 13:25:00,38.45,38.45,38.44,38.44,1500.0,20.6208,20.6208,20.6154,20.6154,1500.0
2006-11-13 13:30:00,38.44,38.44,38.4,38.44,6700.0,20.6154,20.6154,20.5939,20.6154,6700.0
2006-11-13 13:35:00,38.44,38.45,38.42,38.44,3700.0,20.6154,20.6208,20.6047,20.6154,3700.0
2006-11-13 13:40:00,38.44,38.44,38.38,38.39,10100.0,20.6154,20.6154,20.5832,20.5886,10100.0
2006-11-13 13:45:00,38.4,38.42,38.38,38.41,6200.0,20.5939,20.6047,20.5832,20.5993,6200.0
2006-11-13 13:50:00,38.42,38.49,38.42,38.47,7400.0,20.6047,20.6422,20.6047,20.6315,7400.0
2006-11-13 13:55:00,38.47,38.51,38.47,38.49,5300.0,20.6315,20.6529,20.6315,20.6422,5300.0
2006-11-13 14:00:00,38.5,38.51,38.48,38.49,4500.0,20.6476,20.6529,20.6368,20.6422,4500.0
2006-11-13 14:05:00,38.48,38.53,38.48,38.49,5700.0,20.6368,20.6637,20.6368,20.6422,5700.0
2006-11-13 14:10:00,38.49,38.5,38.47,38.49,9800.0,20.6422,20.6476,20.6315,20.6422,9800.0
2006-11-13 14:15:00,38.49,38.49,38.47,38.48,3300.0,20.6422,20.6422,20.6315,20.6368,3300.0
2006-11-13 14:20:00,38.47,38.49,38.47,38.48,4900.0,20.6315,20.6422,20.6315,20.6368,4900.0
2006-11-13 14:25:00,38.48,38.5,38.47,38.49,2200.0,20.6368,20.6476,20.6315,20.6422,2200.0
2006-11-13 14:30:00,38.48,38.5,38.48,38.49,5900.0,20.6368,20.6476,20.6368,20.6422,5900.0
2006-11-13 14:35:00,38.5,38.5,38.47,38.47,7500.0,20.6476,20.6476,20.6315,20.6315,7500.0
2006-11-13 14:40:00,38.48,38.5,38.47,38.48,23200.0,20.6368,20.6476,20.6315,20.6368,23200.0
2006-11-13 14:45:00,38.48,38.49,38.44,38.48,5100.0,20.6368,20.6422,20.6154,20.6368,5100.0
2006-11-13 14:50:00,38.49,38.5,38.47,38.48,4700.0,20.6422,20.6476,20.6315,20.6368,4700.0
2006-11-13 14:55:00,38.5,38.51,38.49,38.51,9000.0,20.6476,20.6529,20.6422,20.6529,9000.0
2006-11-13 15:00:00,38.5,38.53,38.48,38.52,37800.0,20.6476,20.6637,20.6368,20.6583,37800.0
2006-11-13 15:05:00,38.53,38.55,38.52,38.54,9800.0,20.6637,20.6744,20.6583,20.669,9800.0
2006-11-13 15:10:00,38.53,38.55,38.53,38.55,11200.0,20.6637,20.6744,20.6637,20.6744,11200.0
2006-11-13 15:15:00,38.55,38.55,38.53,38.53,54800.0,20.6744,20.6744,20.6637,20.6637,54800.0
2006-11-13 15:20:00,38.55,38.6,38.55,38.59,15700.0,20.6744,20.7012,20.6744,20.6958,15700.0
2006-11-13 15:25:00,38.59,38.61,38.56,38.57,38200.0,20.6958,20.7066,20.6798,20.6851,38200.0
2006-11-13 15:30:00,38.55,38.56,38.53,38.54,7600.0,20.6744,20.6798,20.6637,20.669,7600.0
2006-11-13 15:35:00,38.55,38.56,38.54,38.56,11900.0,20.6744,20.6798,20.669,20.6798,11900.0
2006-11-13 15:40:00,38.55,38.56,38.53,38.55,14900.0,20.6744,20.6798,20.6637,20.6744,14900.0
2006-11-13 15:45:00,38.54,38.55,38.53,38.55,12600.0,20.669,20.6744,20.6637,20.6744,12600.0
2006-11-13 15:50:00,38.55,38.56,38.53,38.54,53200.0,20.6744,20.6798,20.6637,20.669,53200.0
2006-11-13 15:55:00,38.54,38.61,38.54,38.58,77300.0,20.669,20.7066,20.669,20.6905,77300.0
2006-11-14 09:30:00,38.57,38.65,38.4,38.56,53600.0,20.6851,20.728,20.5939,20.6798,53600.0
2006-11-14 09:35:00,38.59,38.6,38.47,38.53,19000.0,20.6958,20.7012,20.6315,20.6637,19000.0
2006-11-14 09:40:00,38.52,38.56,38.44,38.53,28900.0,20.6583,20.6798,20.6154,20.6637,28900.0
2006-11-14 09:45:00,38.54,38.54,38.44,38.49,30200.0,20.669,20.669,20.6154,20.6422,30200.0
2006-11-14 09:50:00,38.48,38.5,38.43,38.43,13200.0,20.6368,20.6476,20.61,20.61,13200.0
2006-11-14 09:55:00,38.44,38.44,38.36,38.43,20300.0,20.6154,20.6154,20.5725,20.61,20300.0
2006-11-14 10:00:00,38.43,38.44,38.4,38.44,30200.0,20.61,20.6154,20.5939,20.6154,30200.0
2006-11-14 10:05:00,38.44,38.47,38.4,38.41,36500.0,20.6154,20.6315,20.5939,20.5993,36500.0
2006-11-14 10:10:00,38.42,38.46,38.32,38.34,37300.0,20.6047,20.6261,20.551,20.5618,37300.0
2006-11-14 10:15:00,38.35,38.42,38.35,38.41,40300.0,20.5671,20.6047,20.5671,20.5993,40300.0
2006-11-14 10:20:00,38.4,38.44,38.37,38.42,19800.0,20.5939,20.6154,20.5779,20.6047,19800.0
2006-11-14 10:25:00,38.41,38.46,38.4,38.42,15500.0,20.5993,20.6261,20.5939,20.6047,15500.0
2006-11-14 10:30:00,38.43,38.45,38.4,38.45,15000.0,20.61,20.6208,20.5939,20.6208,15000.0
2006-11-14 10:35:00,38.46,38.52,38.44,38.51,15900.0,20.6261,20.6583,20.6154,20.6529,15900.0
2006-11-14 10:40:00,38.5,38.55,38.5,38.55,19600.0,20.6476,20.6744,20.6476,20.6744,19600.0
2006-11-14 10:45:00,38.54,38.56,38.44,38.55,30300.0,20.669,20.6798,20.6154,20.6744,30300.0
2006-11-14 10:50:00,38.55,38.61,38.54,38.6,16600.0,20.6744,20.7066,20.669,20.7012,16600.0
2006-11-14 10:55:00,38.6,38.65,38.6,38.64,19700.0,20.7012,20.728,20.7012,20.7227,19700.0
2006-11-14 11:00:00,38.63,38.64,38.59,38.59,15700.0,20.7173,20.7227,20.6958,20.6958,15700.0
2006-11-14 11:05:00,38.59,38.61,38.58,38.59,8100.0,20.6958,20.7066,20.6905,20.6958,8100.0
2006-11-14 11:10:00,38.59,38.59,38.55,38.56,12500.0,20.6958,20.6958,20.6744,20.6798,12500.0
2006-11-14 11:15:00,38.55,38.58,38.55,38.58,15100.0,20.6744,20.6905,20.6744,20.6905,15100.0
2006-11-14 11:20:00,38.58,38.58,38.56,38.58,7900.0,20.6905,20.6905,20.6798,20.6905,7900.0
2006-11-14 11:25:00,38.58,38.6,38.55,38.56,27200.0,20.6905,20.7012,20.6744,20.6798,27200.0
2006-11-14 11:30:00,38.56,38.58,38.55,38.58,15500.0,20.6798,20.6905,20.6744,20.6905,15500.0
2006-11-14 11:35:00,38.58,38.59,38.55,38.56,9200.0,20.6905,20.6958,20.6744,20.6798,9200.0
2006-11-14 11:40:00,38.56,38.59,38.56,38.57,5000.0,20.6798,20.6958,20.6798,20.6851,5000.0
2006-11-14 11:45:00,38.56,38.56,38.51,38.54,9900.0,20.6798,20.6798,20.6529,20.669,9900.0
2006-11-14 11:50:00,38.55,38.56,38.54,38.56,8300.0,20.6744,20.6798,20.669,20.6798,8300.0
2006-11-14 11:55:00,38.55,38.62,38.55,38.62,11900.0,20.6744,20.7119,20.6744,20.7119,11900.0
2006-11-14 12:00:00,38.62,38.63,38.61,38.61,6100.0,20.7119,20.7173,20.7066,20.7066,6100.0
2006-11-14 12:05:00,38.61,38.66,38.61,38.66,18000.0,20.7066,20.7334,20.7066,20.7334,18000.0
2006-11-14 12:10:00,38.66,38.67,38.65,38.65,4700.0,20.7334,20.7387,20.728,20.728,4700.0
2006-11-14 12:15:00,38.64,38.66,38.64,38.65,13900.0,20.7227,20.7334,20.7227,20.728,13900.0
2006-11-14 12:20:00,38.65,38.66,38.65,38.65,5300.0,20.728,20.7334,20.728,20.728,5300.0
2006-11-14 12:25:00,38.65,38.66,38.61,38.61,6900.0,20.728,20.7334,20.7066,20.7066,6900.0
2006-11-14 12:30:00,38.62,38.62,38.58,38.58,4800.0,20.7119,20.7119,20.6905,20.6905,4800.0
2006-11-14 12:35:00,38.58,38.61,38.58,38.6,22200.0,20.6905,20.7066,20.6905,20.7012,22200.0
2006-11-14 12:40:00,38.62,38.62,38.59,38.6,5100.0,20.7119,20.7119,20.6958,20.7012,5100.0
2006-11-14 12:45:00,38.59,38.67,38.59,38.65,17000.0,20.6958,20.7387,20.6958,20.728,17000.0
2006-11-14 12:50:00,38.65,38.65,38.62,38.63,10300.0,20.728,20.728,20.7119,20.7173,10300.0
2006-11-14 12:55:00,38.63,38.7,38.63,38.68,29300.0,20.7173,20.7548,20.7173,20.7441,29300.0
2006-11-14 13:00:00,38.66,38.71,38.66,38.69,12500.0,20.7334,20.7602,20.7334,20.7495,12500.0
2006-11-14 13:05:00,38.69,38.69,38.66,38.67,5300.0,20.7495,20.7495,20.7334,20.7387,5300.0
2006-11-14 13:10:00,38.67,38.67,38.63,38.64,4400.0,20.7387,20.7387,20.7173,20.7227,4400.0
2006-11-14 13:15:00,38.64,38.64,38.6,38.6,8100.0,20.7227,20.7227,20.7012,20.7012,8100.0
2006-11-14 13:20:00,38.62,38.63,38.6,38.6,22300.0,20.7119,20.7173,20.7012,20.7012,22300.0
2006-11-14 13:25:00,38.62,38.62,38.59,38.6,16000.0,20.7119,20.7119,20.6958,20.7012,16000.0
2006-11-14 13:30:00,38.6,38.6,38.56,38.58,23100.0,20.7012,20.7012,20.6798,20.6905,23100.0
2006-11-14 13:35:00,38.57,38.59,38.54,38.55,12500.0,20.6851,20.6958,20.669,20.6744,12500.0
2006-11-14 13:40:00,38.55,38.55,38.53,38.55,2200.0,20.6744,20.6744,20.6637,20.6744,2200.0
2006-11-14 13:45:00,38.55,38.59,38.53,38.57,10900.0,20.6744,20.6958,20.6637,20.6851,10900.0
2006-11-14 13:50:00,38.57,38.57,38.53,38.55,27700.0,20.6851,20.6851,20.6637,20.6744,27700.0
2006-11-14 13:55:00,38.55,38.57,38.53,38.57,16600.0,20.6744,20.6851,20.6637,20.6851,16600.0
2006-11-14 14:00:00,38.55,38.56,38.53,38.55,8100.0,20.6744,20.6798,20.6637,20.6744,8100.0
2006-11-14 14:05:00,38.56,38.6,38.54,38.6,23500.0,20.6798,20.7012,20.669,20.7012,23500.0
2006-11-14 14:10:00,38.6,38.61,38.54,38.54,23100.0,20.7012,20.7066,20.669,20.669,23100.0
2006-11-14 14:15:00,38.56,38.56,38.53,38.53,17600.0,20.6798,20.6798,20.6637,20.6637,17600.0
2006-11-14 14:20:00,38.53,38.57,38.53,38.54,29600.0,20.6637,20.6851,20.6637,20.669,29600.0
2006-11-14 14:25:00,38.56,38.64,38.56,38.62,33300.0,20.6798,20.7227,20.6798,20.7119,33300.0
2006-11-14 14:30:00,38.6,38.61,38.59,38.6,18700.0,20.7012,20.7066,20.6958,20.7012,18700.0
2006-11-14 14:35:00,38.61,38.66,38.6,38.66,17600.0,20.7066,20.7334,20.7012,20.7334,17600.0
2006-11-14 14:40:00,38.66,38.79,38.66,38.75,18400.0,20.7334,20.8031,20.7334,20.7816,18400.0
2006-11-14 14:45:00,38.73,38.8,38.69,38.78,33500.0,20.7709,20.8085,20.7495,20.7977,33500.0
2006-11-14 14:50:00,38.78,38.79,38.74,38.76,11400.0,20.7977,20.8031,20.7763,20.787,11400.0
2006-11-14 14:55:00,38.74,38.76,38.72,38.73,35500.0,20.7763,20.787,20.7656,20.7709,35500.0
2006-11-14 15:00:00,38.73,38.89,38.73,38.84,24400.0,20.7709,20.8567,20.7709,20.8299,24400.0
2006-11-14 15:05:00,38.84,38.9,38.83,38.89,27100.0,20.8299,20.8621,20.8246,20.8567,27100.0
2006-11-14 15:10:00,38.89,38.93,38.86,38.9,34100.0,20.8567,20.8782,20.8406,20.8621,34100.0
2006-11-14 15:15:00,38.9,38.99,38.89,38.97,48900.0,20.8621,20.9104,20.8567,20.8996,48900.0
2006-11-14 15:20:00,38.96,38.97,38.91,38.91,35000.0,20.8943,20.8996,20.8675,20.8675,35000.0
2006-11-14 15:25:00,38.9,38.9,38.8,38.8,34600.0,20.8621,20.8621,20.8085,20.8085,34600.0
2006-11-14 15:30:00,38.8,38.9,38.8,38.85,33800.0,20.8085,20.8621,20.8085,20.8353,33800.0
2006-11-14 15:35:00,38.84,38.89,38.82,38.86,24600.0,20.8299,20.8567,20.8192,20.8406,24600.0
2006-11-14 15:40:00,38.86,38.91,38.83,38.87,50000.0,20.8406,20.8675,20.8246,20.846,50000.0
2006-11-14 15:45:00,38.88,38.88,38.81,38.83,28200.0,20.8514,20.8514,20.8138,20.8246,28200.0
2006-11-14 15:50:00,38.82,38.97,38.81,38.92,46100.0,20.8192,20.8996,20.8138,20.8728,46100.0
2006-11-14 15:55:00,38.93,39.06,38.88,38.99,266700.0,20.8782,20.9479,20.8514,20.9104,266700.0
2006-11-15 09:30:00,39.05,39.15,39.01,39.05,75900.0,20.9425,20.9962,20.9211,20.9425,75900.0
2006-11-15 09:35:00,39.08,39.08,38.99,39.0,13700.0,20.9586,20.9586,20.9104,20.9157,13700.0
2006-11-15 09:40:00,39.0,39.08,38.98,39.04,20200.0,20.9157,20.9586,20.905,20.9372,20200.0
2006-11-15 09:45:00,39.02,39.02,38.98,39.0,19700.0,20.9264,20.9264,20.905,20.9157,19700.0
2006-11-15 09:50:00,38.99,39.02,38.98,38.98,26100.0,20.9104,20.9264,20.905,20.905,26100.0
2006-11-15 09:55:00,39.0,39.0,38.98,39.0,18600.0,20.9157,20.9157,20.905,20.9157,18600.0
2006-11-15 10:00:00,39.0,39.0,38.95,38.95,18000.0,20.9157,20.9157,20.8889,20.8889,18000.0
2006-11-15 10:05:00,38.95,38.99,38.95,38.95,22000.0,20.8889,20.9104,20.8889,20.8889,22000.0
2006-11-15 10:10:00,38.95,38.97,38.91,38.97,15600.0,20.8889,20.8996,20.8675,20.8996,15600.0
2006-11-15 10:15:00,38.96,39.0,38.96,39.0,11100.0,20.8943,20.9157,20.8943,20.9157,11100.0
2006-11-15 10:20:00,39.0,39.0,38.93,38.96,37400.0,20.9157,20.9157,20.8782,20.8943,37400.0
2006-11-15 10:25:00,38.97,39.03,38.96,39.0,47900.0,20.8996,20.9318,20.8943,20.9157,47900.0
2006-11-15 10:30:00,39.0,39.06,38.99,39.01,25900.0,20.9157,20.9479,20.9104,20.9211,25900.0
2006-11-15 10:35:00,39.01,39.01,38.99,39.0,34900.0,20.9211,20.9211,20.9104,20.9157,34900.0
2006-11-15 10:40:00,39.0,39.01,38.98,38.98,6000.0,20.9157,20.9211,20.905,20.905,6000.0
2006-11-15 10:45:00,39.0,39.01,38.95,38.98,10600.0,20.9157,20.9211,20.8889,20.905,10600.0
2006-11-15 10:50:00,38.98,39.04,38.98,39.0,12600.0,20.905,20.9372,20.905,20.9157,12600.0
2006-11-15 10:55:00,39.01,39.03,39.0,39.0,9300.0,20.9211,20.9318,20.9157,20.9157,9300.0
2006-11-15 11:00:00,39.0,39.05,39.0,39.05,25600.0,20.9157,20.9425,20.9157,20.9425,25600.0
2006-11-15 11:05:00,39.03,39.09,39.03,39.06,14700.0,20.9318,20.964,20.9318,20.9479,14700.0
2006-11-15 11:10:00,39.05,39.12,39.05,39.11,18700.0,20.9425,20.9801,20.9425,20.9747,18700.0
2006-11-15 11:15:00,39.11,39.15,39.08,39.09,17900.0,20.9747,20.9962,20.9586,20.964,17900.0
2006-11-15 11:20:00,39.09,39.11,39.06,39.09,10200.0,20.964,20.9747,20.9479,20.964,10200.0
2006-11-15 11:25:00,39.1,39.15,39.08,39.15,10200.0,20.9694,20.9962,20.9586,20.9962,10200.0
2006-11-15 11:30:00,39.15,39.16,39.0,39.15,12000.0,20.9962,21.0015,20.9157,20.9962,12000.0
2006-11-15 11:35:00,39.16,39.22,39.15,39.21,43800.0,21.0015,21.0337,20.9962,21.0283,43800.0
2006-11-15 11:40:00,39.21,39.22,39.2,39.2,11200.0,21.0283,21.0337,21.023,21.023,11200.0
2006-11-15 11:45:00,39.22,39.23,39.21,39.22,10800.0,21.0337,21.0391,21.0283,21.0337,10800.0
2006-11-15 11:50:00,39.22,39.31,39.22,39.28,25800.0,21.0337,21.082,21.0337,21.0659,25800.0
2006-11-15 11:55:00,39.28,39.33,39.27,39.3,25600.0,21.0659,21.0927,21.0605,21.0766,25600.0
2006-11-15 12:00:00,39.31,39.37,39.3,39.37,28300.0,21.082,21.1142,21.0766,21.1142,28300.0
2006-11-15 12:05:00,39.36,39.43,39.35,39.43,32800.0,21.1088,21.1463,21.1034,21.1463,32800.0
2006-11-15 12:10:00,39.43,39.56,39.43,39.54,74200.0,21.1463,21.2161,21.1463,21.2053,74200.0
2006-11-15 12:15:00,39.53,39.55,39.53,39.53,12400.0,21.2,21.2107,21.2,21.2,12400.0
2006-11-15 12:20:00,39.53,39.56,39.49,39.55,23000.0,21.2,21.2161,21.1785,21.2107,23000.0
2006-11-15 12:25:00,39.54,39.56,39.54,39.56,18000.0,21.2053,21.2161,21.2053,21.2161,18000.0
2006-11-15 12:30:00,39.56,39.56,39.55,39.55,16100.0,21.2161,21.2161,21.2107,21.2107,16100.0
2006-11-15 12:35:00,39.55,39.61,39.55,39.6,37000.0,21.2107,21.2429,21.2107,21.2375,37000.0
2006-11-15 12:40:00,39.59,39.6,39.54,39.54,18100.0,21.2321,21.2375,21.2053,21.2053,18100.0
2006-11-15 12:45:00,39.53,39.53,39.5,39.51,10200.0,21.2,21.2,21.1839,21.1892,10200.0
2006-11-15 12:50:00,39.51,39.54,39.5,39.51,6700.0,21.1892,21.2053,21.1839,21.1892,6700.0
2006-11-15 12:55:00,39.5,39.51,39.45,39.46,82200.0,21.1839,21.1892,21.1571,21.1624,82200.0
2006-11-15 13:00:00,39.47,39.47,39.45,39.45,8400.0,21.1678,21.1678,21.1571,21.1571,8400.0
2006-11-15 13:05:00,39.45,39.47,39.42,39.46,17500.0,21.1571,21.1678,21.141,21.1624,17500.0
2006-11-15 13:10:00,39.46,39.52,39.46,39.48,9100.0,21.1624,21.1946,21.1624,21.1731,9100.0
2006-11-15 13:15:00,39.49,39.55,39.48,39.55,12500.0,21.1785,21.2107,21.1731,21.2107,12500.0
2006-11-15 13:20:00,39.56,39.58,39.55,39.57,12500.0,21.2161,21.2268,21.2107,21.2214,12500.0
2006-11-15 13:25:00,39.57,39.62,39.56,39.59,14200.0,21.2214,21.2482,21.2161,21.2321,14200.0
2006-11-15 13:30:00,39.6,39.65,39.6,39.65,18000.0,21.2375,21.2643,21.2375,21.2643,18000.0
2006-11-15 13:35:00,39.64,39.68,39.64,39.65,20100.0,21.259,21.2804,21.259,21.2643,20100.0
2006-11-15 13:40:00,39.65,39.65,39.63,39.63,6700.0,21.2643,21.2643,21.2536,21.2536,6700.0
2006-11-15 13:45:00,39.62,39.66,39.6,39.66,11800.0,21.2482,21.2697,21.2375,21.2697,11800.0
2006-11-15 13:50:00,39.65,39.66,39.65,39.65,12500.0,21.2643,21.2697,21.2643,21.2643,12500.0
2006-11-15 13:55:00,39.65,39.67,39.65,39.65,10000.0,21.2643,21.275,21.2643,21.2643,10000.0
2006-11-15 14:00:00,39.66,39.68,39.62,39.62,43500.0,21.2697,21.2804,21.2482,21.2482,43500.0
2006-11-15 14:05:00,39.61,39.7,39.6,39.67,25900.0,21.2429,21.2911,21.2375,21.275,25900.0
2006-11-15 14:10:00,39.67,39.71,39.64,39.7,22000.0,21.275,21.2965,21.259,21.2911,22000.0
2006-11-15 14:15:00,39.7,39.7,39.62,39.63,16100.0,21.2911,21.2911,21.2482,21.2536,16100.0
2006-11-15 14:20:00,39.63,39.65,39.61,39.61,15300.0,21.2536,21.2643,21.2429,21.2429,15300.0
2006-11-15 14:25:00,39.63,39.67,39.62,39.65,23200.0,21.2536,21.275,21.2482,21.2643,23200.0
2006-11-15 14:30:00,39.65,39.7,39.65,39.69,17000.0,21.2643,21.2911,21.2643,21.2858,17000.0
2006-11-15 14:35:00,39.69,39.7,39.65,39.68,24000.0,21.2858,21.2911,21.2643,21.2804,24000.0
2006-11-15 14:40:00,39.67,39.69,39.66,39.66,18900.0,21.275,21.2858,21.2697,21.2697,18900.0
2006-11-15 14:45:00,39.67,39.69,39.65,39.66,21500.0,21.275,21.2858,21.2643,21.2697,21500.0
2006-11-15 14:50:00,39.67,39.71,39.66,39.7,24000.0,21.275,21.2965,21.2697,21.2911,24000.0
2006-11-15 14:55:00,39.7,39.73,39.68,39.7,28600.0,21.2911,21.3072,21.2804,21.2911,28600.0
2006-11-15 15:00:00,39.7,39.72,39.69,39.7,17200.0,21.2911,21.3019,21.2858,21.2911,17200.0
2006-11-15 15:05:00,39.72,39.75,39.69,39.74,20800.0,21.3019,21.3179,21.2858,21.3126,20800.0
2006-11-15 15:10:00,39.74,39.77,39.73,39.76,25400.0,21.3126,21.3287,21.3072,21.3233,25400.0
2006-11-15 15:15:00,39.77,39.77,39.76,39.77,15400.0,21.3287,21.3287,21.3233,21.3287,15400.0
2006-11-15 15:20:00,39.77,39.81,39.76,39.8,49200.0,21.3287,21.3501,21.3233,21.3448,49200.0
2006-11-15 15:25:00,39.8,39.86,39.61,39.84,78000.0,21.3448,21.3769,21.2429,21.3662,78000.0
2006-11-15 15:30:00,39.83,39.85,39.81,39.81,43200.0,21.3609,21.3716,21.3501,21.3501,43200.0
2006-11-15 15:35:00,39.81,39.87,39.8,39.82,49200.0,21.3501,21.3823,21.3448,21.3555,49200.0
2006-11-15 15:40:00,39.82,39.83,39.79,39.83,40600.0,21.3555,21.3609,21.3394,21.3609,40600.0
2006-11-15 15:45:00,39.83,39.85,39.8,39.8,75900.0,21.3609,21.3716,21.3448,21.3448,75900.0
2006-11-15 15:50:00,39.8,39.81,39.78,39.8,84800.0,21.3448,21.3501,21.334,21.3448,84800.0
2006-11-15 15:55:00,39.81,39.81,39.69,39.74,226800.0,21.3501,21.3501,21.2858,21.3126,226800.0
2006-11-16 09:30:00,40.0,40.05,39.77,39.85,56800.0,21.452,21.4788,21.3287,21.3716,56800.0
2006-11-16 09:35:00,39.85,39.96,39.83,39.94,12600.0,21.3716,21.4306,21.3609,21.4198,12600.0
2006-11-16 09:40:00,39.9,39.94,39.81,39.89,17300.0,21.3984,21.4198,21.3501,21.393,17300.0
2006-11-16 09:45:00,39.91,39.93,39.85,39.9,62800.0,21.4038,21.4145,21.3716,21.3984,62800.0
2006-11-16 09:50:00,39.91,39.94,39.9,39.93,10300.0,21.4038,21.4198,21.3984,21.4145,10300.0
2006-11-16 09:55:00,39.94,39.97,39.93,39.94,13700.0,21.4198,21.4359,21.4145,21.4198,13700.0
2006-11-16 10:00:00,39.93,40.0,39.92,39.98,65700.0,21.4145,21.452,21.4091,21.4413,65700.0
2006-11-16 10:05:00,39.97,39.97,39.9,39.9,6800.0,21.4359,21.4359,21.3984,21.3984,6800.0
2006-11-16 10:10:00,39.9,39.9,39.76,39.77,25000.0,21.3984,21.3984,21.3233,21.3287,25000.0
2006-11-16 10:15:00,39.77,39.87,39.77,39.85,9400.0,21.3287,21.3823,21.3287,21.3716,9400.0
2006-11-16 10:20:00,39.85,39.9,39.85,39.89,7200.0,21.3716,21.3984,21.3716,21.393,7200.0
2006-11-16 10:25:00,39.88,39.91,39.88,39.9,13600.0,21.3877,21.4038,21.3877,21.3984,13600.0
2006-11-16 10:30:00,39.9,39.92,39.89,39.92,12000.0,21.3984,21.4091,21.393,21.4091,12000.0
2006-11-16 10:35:00,39.93,39.93,39.9,39.9,13000.0,21.4145,21.4145,21.3984,21.3984,13000.0
2006-11-16 10:40:00,39.9,39.92,39.89,39.92,24800.0,21.3984,21.4091,21.393,21.4091,24800.0
2006-11-16 10:45:00,39.9,39.92,39.88,39.9,7700.0,21.3984,21.4091,21.3877,21.3984,7700.0
2006-11-16 10:50:00,39.9,39.9,39.79,39.79,27500.0,21.3984,21.3984,21.3394,21.3394,27500.0
2006-11-16 10:55:00,39.8,39.81,39.73,39.8,56700.0,21.3448,21.3501,21.3072,21.3448,56700.0
2006-11-16 11:00:00,39.79,39.79,39.75,39.78,36500.0,21.3394,21.3394,21.3179,21.334,36500.0
2006-11-16 11:05:00,39.78,39.84,39.77,39.84,9800.0,21.334,21.3662,21.3287,21.3662,9800.0
2006-11-16 11:10:00,39.85,39.9,39.84,39.88,17800.0,21.3716,21.3984,21.3662,21.3877,17800.0
2006-11-16 11:15:00,39.88,39.89,39.86,39.87,3600.0,21.3877,21.393,21.3769,21.3823,3600.0
2006-11-16 11:20:00,39.87,39.89,39.87,39.89,2900.0,21.3823,21.393,21.3823,21.393,2900.0
2006-11-16 11:25:00,39.87,39.89,39.87,39.89,5600.0,21.3823,21.393,21.3823,21.393,5600.0
2006-11-16 11:30:00,39.89,39.91,39.89,39.9,1400.0,21.393,21.4038,21.393,21.3984,1400.0
2006-11-16 11:35:00,39.89,39.91,39.87,39.91,7200.0,21.393,21.4038,21.3823,21.4038,7200.0
2006-11-16 11:40:00,39.89,39.96,39.89,39.96,14000.0,21.393,21.4306,21.393,21.4306,14000.0
2006-11-16 11:45:00,39.95,39.98,39.92,39.98,8600.0,21.4252,21.4413,21.4091,21.4413,8600.0
2006-11-16 11:50:00,39.97,40.02,39.96,40.02,12500.0,21.4359,21.4627,21.4306,21.4627,12500.0
2006-11-16 11:55:00,40.03,40.08,40.01,40.06,25500.0,21.4681,21.4949,21.4574,21.4842,25500.0
2006-11-16 12:00:00,40.04,40.14,40.01,40.05,55500.0,21.4735,21.5271,21.4574,21.4788,55500.0
2006-11-16 12:05:00,40.06,40.22,40.06,40.17,17600.0,21.4842,21.57,21.4842,21.5432,17600.0
2006-11-16 12:10:00,40.17,40.19,40.13,40.15,9800.0,21.5432,21.5539,21.5217,21.5325,9800.0
2006-11-16 12:15:00,40.13,40.13,40.08,40.09,9200.0,21.5217,21.5217,21.4949,21.5003,9200.0
2006-11-16 12:20:00,40.09,40.11,40.05,40.08,5800.0,21.5003,21.511,21.4788,21.4949,5800.0
2006-11-16 12:25:00,40.09,40.09,40.06,40.06,7100.0,21.5003,21.5003,21.4842,21.4842,7100.0
2006-11-16 12:30:00,40.06,40.06,40.0,40.02,12900.0,21.4842,21.4842,21.452,21.4627,12900.0
2006-11-16 12:35:00,40.02,40.02,40.0,40.0,7800.0,21.4627,21.4627,21.452,21.452,7800.0
2006-11-16 12:40:00,40.0,40.02,40.0,40.0,14000.0,21.452,21.4627,21.452,21.452,14000.0
2006-11-16 12:45:00,40.0,40.0,39.97,39.97,8700.0,21.452,21.452,21.4359,21.4359,8700.0
2006-11-16 12:50:00,39.97,39.99,39.97,39.97,8100.0,21.4359,21.4467,21.4359,21.4359,8100.0
2006-11-16 12:55:00,39.97,39.98,39.97,39.98,7100.0,21.4359,21.4413,21.4359,21.4413,7100.0
2006-11-16 13:00:00,39.97,39.98,39.94,39.96,8600.0,21.4359,21.4413,21.4198,21.4306,8600.0
2006-11-16 13:05:00,39.94,39.96,39.94,39.96,11800.0,21.4198,21.4306,21.4198,21.4306,11800.0
2006-11-16 13:10:00,39.96,39.98,39.96,39.96,10100.0,21.4306,21.4413,21.4306,21.4306,10100.0
2006-11-16 13:15:00,39.97,39.98,39.96,39.97,5200.0,21.4359,21.4413,21.4306,21.4359,5200.0
2006-11-16 13:20:00,39.96,39.98,39.96,39.96,3300.0,21.4306,21.4413,21.4306,21.4306,3300.0
2006-11-16 13:25:00,39.96,39.98,39.96,39.96,16500.0,21.4306,21.4413,21.4306,21.4306,16500.0
2006-11-16 13:30:00,39.97,40.06,39.96,40.03,19700.0,21.4359,21.4842,21.4306,21.4681,19700.0
2006-11-16 13:35:00,40.04,40.05,40.0,40.02,15500.0,21.4735,21.4788,21.452,21.4627,15500.0
2006-11-16 13:40:00,40.04,40.04,39.98,40.0,14100.0,21.4735,21.4735,21.4413,21.452,14100.0
2006-11-16 13:45:00,39.98,40.03,39.97,40.03,30800.0,21.4413,21.4681,21.4359,21.4681,30800.0
2006-11-16 13:50:00,40.04,40.06,40.04,40.05,59300.0,21.4735,21.4842,21.4735,21.4788,59300.0
2006-11-16 13:55:00,40.04,40.05,40.03,40.04,5900.0,21.4735,21.4788,21.4681,21.4735,5900.0
2006-11-16 14:00:00,40.03,40.04,40.0,40.0,14400.0,21.4681,21.4735,21.452,21.452,14400.0
2006-11-16 14:05:00,40.0,40.02,40.0,40.01,9700.0,21.452,21.4627,21.452,21.4574,9700.0
2006-11-16 14:10:00,40.01,40.05,40.01,40.04,18000.0,21.4574,21.4788,21.4574,21.4735,18000.0
2006-11-16 14:15:00,40.05,40.1,40.05,40.1,12700.0,21.4788,21.5057,21.4788,21.5057,12700.0
2006-11-16 14:20:00,40.1,40.14,40.09,40.11,14700.0,21.5057,21.5271,21.5003,21.511,14700.0
2006-11-16 14:25:00,40.11,40.16,40.11,40.12,6500.0,21.511,21.5378,21.511,21.5164,6500.0
2006-11-16 14:30:00,40.1,40.15,40.08,40.13,15100.0,21.5057,21.5325,21.4949,21.5217,15100.0
2006-11-16 14:35:00,40.13,40.13,40.11,40.13,4300.0,21.5217,21.5217,21.511,21.5217,4300.0
2006-11-16 14:40:00,40.14,40.17,40.14,40.14,12600.0,21.5271,21.5432,21.5271,21.5271,12600.0
2006-11-16 14:45:00,40.14,40.23,40.13,40.15,19700.0,21.5271,21.5754,21.5217,21.5325,19700.0
2006-11-16 14:50:00,40.16,40.16,40.12,40.14,7600.0,21.5378,21.5378,21.5164,21.5271,7600.0
2006-11-16 14:55:00,40.14,40.15,40.12,40.14,7300.0,21.5271,21.5325,21.5164,21.5271,7300.0
2006-11-16 15:00:00,40.13,40.21,40.13,40.19,17800.0,21.5217,21.5646,21.5217,21.5539,17800.0
2006-11-16 15:05:00,40.18,40.2,40.14,40.15,32700.0,21.5486,21.5593,21.5271,21.5325,32700.0
2006-11-16 15:10:00,40.15,40.22,40.13,40.17,23100.0,21.5325,21.57,21.5217,21.5432,23100.0
2006-11-16 15:15:00,40.15,40.21,40.14,40.2,13000.0,21.5325,21.5646,21.5271,21.5593,13000.0
2006-11-16 15:20:00,40.2,40.23,40.2,40.22,48300.0,21.5593,21.5754,21.5593,21.57,48300.0
2006-11-16 15:25:00,40.22,40.25,40.2,40.2,25000.0,21.57,21.5861,21.5593,21.5593,25000.0
2006-11-16 15:30:00,40.2,40.24,40.18,40.18,26600.0,21.5593,21.5807,21.5486,21.5486,26600.0
2006-11-16 15:35:00,40.18,40.22,40.18,40.18,22400.0,21.5486,21.57,21.5486,21.5486,22400.0
2006-11-16 15:40:00,40.2,40.22,40.18,40.19,28300.0,21.5593,21.57,21.5486,21.5539,28300.0
2006-11-16 15:45:00,40.19,40.22,40.11,40.12,27300.0,21.5539,21.57,21.511,21.5164,27300.0
2006-11-16 15:50:00,40.12,40.14,40.11,40.12,44900.0,21.5164,21.5271,21.511,21.5164,44900.0
2006-11-16 15:55:00,40.11,40.12,40.07,40.1,111200.0,21.511,21.5164,21.4896,21.5057,111200.0
2006-11-17 09:30:00,40.03,40.25,40.0,40.23,617500.0,21.4681,21.5861,21.452,21.5754,617500.0
2006-11-17 09:35:00,40.22,40.26,40.21,40.26,23800.0,21.57,21.5915,21.5646,21.5915,23800.0
2006-11-17 09:40:00,40.26,40.27,40.25,40.25,7900.0,21.5915,21.5968,21.5861,21.5861,7900.0
2006-11-17 09:45:00,40.25,40.3,40.25,40.29,12200.0,21.5861,21.6129,21.5861,21.6076,12200.0
2006-11-17 09:50:00,40.28,40.35,40.28,40.31,21100.0,21.6022,21.6397,21.6022,21.6183,21100.0
2006-11-17 09:55:00,40.31,40.32,40.3,40.3,8300.0,21.6183,21.6236,21.6129,21.6129,8300.0
2006-11-17 10:00:00,40.32,40.32,40.27,40.29,27500.0,21.6236,21.6236,21.5968,21.6076,27500.0
2006-11-17 10:05:00,40.27,40.32,40.26,40.3,24900.0,21.5968,21.6236,21.5915,21.6129,24900.0
2006-11-17 10:10:00,40.3,40.32,40.3,40.31,8100.0,21.6129,21.6236,21.6129,21.6183,8100.0
2006-11-17 10:15:00,40.31,40.32,40.3,40.31,27500.0,21.6183,21.6236,21.6129,21.6183,27500.0
2006-11-17 10:20:00,40.3,40.32,40.3,40.3,7400.0,21.6129,21.6236,21.6129,21.6129,7400.0
2006-11-17 10:25:00,40.3,40.31,40.28,40.29,8400.0,21.6129,21.6183,21.6022,21.6076,8400.0
2006-11-17 10:30:00,40.28,40.29,40.23,40.23,13800.0,21.6022,21.6076,21.5754,21.5754,13800.0
2006-11-17 10:35:00,40.23,40.27,40.23,40.25,13800.0,21.5754,21.5968,21.5754,21.5861,13800.0
2006-11-17 10:40:00,40.25,40.3,40.25,40.27,39300.0,21.5861,21.6129,21.5861,21.5968,39300.0
2006-11-17 10:45:00,40.28,40.32,40.25,40.27,17000.0,21.6022,21.6236,21.5861,21.5968,17000.0
2006-11-17 10:50:00,40.25,40.27,40.23,40.23,12500.0,21.5861,21.5968,21.5754,21.5754,12500.0
2006-11-17 10:55:00,40.24,40.25,40.23,40.23,4500.0,21.5807,21.5861,21.5754,21.5754,4500.0
2006-11-17 11:00:00,40.24,40.27,40.2,40.2,12100.0,21.5807,21.5968,21.5593,21.5593,12100.0
2006-11-17 11:05:00,40.2,40.24,40.2,40.21,5700.0,21.5593,21.5807,21.5593,21.5646,5700.0
2006-11-17 11:10:00,40.2,40.25,40.2,40.24,10900.0,21.5593,21.5861,21.5593,21.5807,10900.0
2006-11-17 11:15:00,40.23,40.28,40.23,40.26,7000.0,21.5754,21.6022,21.5754,21.5915,7000.0
2006-11-17 11:20:00,40.26,40.27,40.25,40.26,4800.0,21.5915,21.5968,21.5861,21.5915,4800.0
2006-11-17 11:25:00,40.27,40.3,40.25,40.3,8600.0,21.5968,21.6129,21.5861,21.6129,8600.0
2006-11-17 11:30:00,40.29,40.29,40.25,40.28,8700.0,21.6076,21.6076,21.5861,21.6022,8700.0
2006-11-17 11:35:00,40.27,40.32,40.27,40.3,11900.0,21.5968,21.6236,21.5968,21.6129,11900.0
2006-11-17 11:40:00,40.29,40.29,40.25,40.27,19100.0,21.6076,21.6076,21.5861,21.5968,19100.0
2006-11-17 11:45:00,40.25,40.28,40.23,40.23,8800.0,21.5861,21.6022,21.5754,21.5754,8800.0
2006-11-17 11:50:00,40.23,40.27,40.23,40.25,7000.0,21.5754,21.5968,21.5754,21.5861,7000.0
2006-11-17 11:55:00,40.25,40.27,40.25,40.26,9700.0,21.5861,21.5968,21.5861,21.5915,9700.0
2006-11-17 12:00:00,40.27,40.27,40.24,40.25,9500.0,21.5968,21.5968,21.5807,21.5861,9500.0
2006-11-17 12:05:00,40.23,40.27,40.22,40.27,12200.0,21.5754,21.5968,21.57,21.5968,12200.0
2006-11-17 12:10:00,40.27,40.3,40.23,40.23,11700.0,21.5968,21.6129,21.5754,21.5754,11700.0
2006-11-17 12:15:00,40.23,40.24,40.22,40.23,3500.0,21.5754,21.5807,21.57,21.5754,3500.0
2006-11-17 12:20:00,40.23,40.23,40.22,40.22,3100.0,21.5754,21.5754,21.57,21.57,3100.0
2006-11-17 12:25:00,40.23,40.23,40.17,40.19,30200.0,21.5754,21.5754,21.5432,21.5539,30200.0
2006-11-17 12:30:00,40.19,40.26,40.16,40.26,23800.0,21.5539,21.5915,21.5378,21.5915,23800.0
2006-11-17 12:35:00,40.26,40.28,40.19,40.22,18200.0,21.5915,21.6022,21.5539,21.57,18200.0
2006-11-17 12:40:00,40.2,40.21,40.19,40.2,11800.0,21.5593,21.5646,21.5539,21.5593,11800.0
2006-11-17 12:45:00,40.19,40.23,40.19,40.22,52200.0,21.5539,21.5754,21.5539,21.57,52200.0
2006-11-17 12:50:00,40.2,40.24,40.2,40.22,13500.0,21.5593,21.5807,21.5593,21.57,13500.0
2006-11-17 12:55:00,40.24,40.24,40.21,40.21,5400.0,21.5807,21.5807,21.5646,21.5646,5400.0
2006-11-17 13:00:00,40.21,40.21,40.2,40.2,2500.0,21.5646,21.5646,21.5593,21.5593,2500.0
2006-11-17 13:05:00,40.2,40.22,40.2,40.21,3900.0,21.5593,21.57,21.5593,21.5646,3900.0
2006-11-17 13:10:00,40.21,40.22,40.2,40.22,5000.0,21.5646,21.57,21.5593,21.57,5000.0
2006-11-17 13:15:00,40.22,40.22,40.2,40.22,4600.0,21.57,21.57,21.5593,21.57,4600.0
2006-11-17 13:20:00,40.22,40.23,40.2,40.2,6200.0,21.57,21.5754,21.5593,21.5593,6200.0
2006-11-17 13:25:00,40.2,40.21,40.2,40.21,4400.0,21.5593,21.5646,21.5593,21.5646,4400.0
2006-11-17 13:30:00,40.21,40.26,40.2,40.26,15100.0,21.5646,21.5915,21.5593,21.5915,15100.0
2006-11-17 13:35:00,40.26,40.28,40.22,40.22,8100.0,21.5915,21.6022,21.57,21.57,8100.0
2006-11-17 13:40:00,40.22,40.25,40.21,40.23,4800.0,21.57,21.5861,21.5646,21.5754,4800.0
2006-11-17 13:45:00,40.23,40.24,40.21,40.22,8400.0,21.5754,21.5807,21.5646,21.57,8400.0
2006-11-17 13:50:00,40.22,40.22,40.21,40.21,1900.0,21.57,21.57,21.5646,21.5646,1900.0
2006-11-17 13:55:00,40.22,40.22,40.21,40.22,4600.0,21.57,21.57,21.5646,21.57,4600.0
2006-11-17 14:00:00,40.23,40.24,40.21,40.23,16500.0,21.5754,21.5807,21.5646,21.5754,16500.0
2006-11-17 14:05:00,40.23,40.25,40.22,40.24,20700.0,21.5754,21.5861,21.57,21.5807,20700.0
2006-11-17 14:10:00,40.25,40.27,40.24,40.27,7800.0,21.5861,21.5968,21.5807,21.5968,7800.0
2006-11-17 14:15:00,40.27,40.32,40.27,40.31,15200.0,21.5968,21.6236,21.5968,21.6183,15200.0
2006-11-17 14:20:00,40.29,40.29,40.25,40.26,8200.0,21.6076,21.6076,21.5861,21.5915,8200.0
2006-11-17 14:25:00,40.25,40.28,40.25,40.26,3500.0,21.5861,21.6022,21.5861,21.5915,3500.0
2006-11-17 14:30:00,40.26,40.26,40.25,40.26,4900.0,21.5915,21.5915,21.5861,21.5915,4900.0
2006-11-17 14:35:00,40.27,40.27,40.25,40.26,6800.0,21.5968,21.5968,21.5861,21.5915,6800.0
2006-11-17 14:40:00,40.26,40.27,40.26,40.26,6300.0,21.5915,21.5968,21.5915,21.5915,6300.0
2006-11-17 14:45:00,40.27,40.32,40.26,40.3,9900.0,21.5968,21.6236,21.5915,21.6129,9900.0
2006-11-17 14:50:00,40.31,40.31,40.28,40.3,6100.0,21.6183,21.6183,21.6022,21.6129,6100.0
2006-11-17 14:55:00,40.29,40.31,40.29,40.3,2700.0,21.6076,21.6183,21.6076,21.6129,2700.0
2006-11-17 15:00:00,40.29,40.38,40.29,40.36,24900.0,21.6076,21.6558,21.6076,21.6451,24900.0
2006-11-17 15:05:00,40.37,40.39,40.35,40.38,16300.0,21.6505,21.6612,21.6397,21.6558,16300.0
2006-11-17 15:10:00,40.36,40.41,40.35,40.4,20800.0,21.6451,21.6719,21.6397,21.6665,20800.0
2006-11-17 15:15:00,40.39,40.43,40.38,40.4,14600.0,21.6612,21.6826,21.6558,21.6665,14600.0
2006-11-17 15:20:00,40.42,40.46,40.42,40.43,27900.0,21.6773,21.6987,21.6773,21.6826,27900.0
2006-11-17 15:25:00,40.43,40.46,40.42,40.44,31300.0,21.6826,21.6987,21.6773,21.688,31300.0
2006-11-17 15:30:00,40.45,40.46,40.44,40.45,32200.0,21.6934,21.6987,21.688,21.6934,32200.0
2006-11-17 15:35:00,40.44,40.47,40.41,40.47,32200.0,21.688,21.7041,21.6719,21.7041,32200.0
2006-11-17 15:40:00,40.46,40.5,40.44,40.5,44100.0,21.6987,21.7202,21.688,21.7202,44100.0
2006-11-17 15:45:00,40.48,40.51,40.46,40.49,63600.0,21.7094,21.7255,21.6987,21.7148,63600.0
2006-11-17 15:50:00,40.5,40.52,40.37,40.52,137900.0,21.7202,21.7309,21.6505,21.7309,137900.0
2006-11-17 15:55:00,40.5,40.5,40.42,40.48,42100.0,21.7202,21.7202,21.6773,21.7094,42100.0
2006-11-20 09:30:00,40.26,40.33,40.02,40.04,67400.0,21.5915,21.629,21.4627,21.4735,67400.0
2006-11-20 09:35:00,40.06,40.13,40.02,40.03,42800.0,21.4842,21.5217,21.4627,21.4681,42800.0
2006-11-20 09:40:00,40.01,40.03,39.95,39.96,49100.0,21.4574,21.4681,21.4252,21.4306,49100.0
2006-11-20 09:45:00,39.98,39.99,39.95,39.96,12000.0,21.4413,21.4467,21.4252,21.4306,12000.0
2006-11-20 09:50:00,39.95,39.97,39.95,39.96,20100.0,21.4252,21.4359,21.4252,21.4306,20100.0
2006-11-20 09:55:00,39.95,40.05,39.95,40.05,22000.0,21.4252,21.4788,21.4252,21.4788,22000.0
2006-11-20 10:00:00,40.03,40.23,40.03,40.16,39900.0,21.4681,21.5754,21.4681,21.5378,39900.0
2006-11-20 10:05:00,40.15,40.17,40.1,40.11,64100.0,21.5325,21.5432,21.5057,21.511,64100.0
2006-11-20 10:10:00,40.11,40.16,40.08,40.12,60800.0,21.511,21.5378,21.4949,21.5164,60800.0
2006-11-20 10:15:00,40.1,40.13,40.07,40.12,20900.0,21.5057,21.5217,21.4896,21.5164,20900.0
2006-11-20 10:20:00,40.13,40.15,40.09,40.13,19100.0,21.5217,21.5325,21.5003,21.5217,19100.0
2006-11-20 10:25:00,40.15,40.21,40.15,40.18,21000.0,21.5325,21.5646,21.5325,21.5486,21000.0
2006-11-20 10:30:00,40.19,40.37,40.19,40.32,67200.0,21.5539,21.6505,21.5539,21.6236,67200.0
2006-11-20 10:35:00,40.32,40.55,40.32,40.53,45400.0,21.6236,21.747,21.6236,21.7363,45400.0
2006-11-20 10:40:00,40.52,40.57,40.36,40.36,28100.0,21.7309,21.7577,21.6451,21.6451,28100.0
2006-11-20 10:45:00,40.36,40.37,40.3,40.35,8400.0,21.6451,21.6505,21.6129,21.6397,8400.0
2006-11-20 10:50:00,40.35,40.42,40.35,40.38,5800.0,21.6397,21.6773,21.6397,21.6558,5800.0
2006-11-20 10:55:00,40.36,40.44,40.35,40.41,5600.0,21.6451,21.688,21.6397,21.6719,5600.0
2006-11-20 11:00:00,40.42,40.45,40.4,40.42,56100.0,21.6773,21.6934,21.6665,21.6773,56100.0
2006-11-20 11:05:00,40.42,40.5,40.41,40.46,12500.0,21.6773,21.7202,21.6719,21.6987,12500.0
2006-11-20 11:10:00,40.45,40.46,40.36,40.38,10200.0,21.6934,21.6987,21.6451,21.6558,10200.0
2006-11-20 11:15:00,40.38,40.42,40.37,40.41,8700.0,21.6558,21.6773,21.6505,21.6719,8700.0
2006-11-20 11:20:00,40.41,40.41,40.33,40.39,13900.0,21.6719,21.6719,21.629,21.6612,13900.0
2006-11-20 11:25:00,40.39,40.42,40.36,40.41,10500.0,21.6612,21.6773,21.6451,21.6719,10500.0
2006-11-20 11:30:00,40.41,40.43,40.38,40.42,9100.0,21.6719,21.6826,21.6558,21.6773,9100.0
2006-11-20 11:35:00,40.42,40.45,40.42,40.42,12000.0,21.6773,21.6934,21.6773,21.6773,12000.0
2006-11-20 11:40:00,40.43,40.44,40.39,40.39,12100.0,21.6826,21.688,21.6612,21.6612,12100.0
2006-11-20 11:45:00,40.4,40.41,40.39,40.4,5100.0,21.6665,21.6719,21.6612,21.6665,5100.0
2006-11-20 11:50:00,40.39,40.45,40.39,40.43,10200.0,21.6612,21.6934,21.6612,21.6826,10200.0
2006-11-20 11:55:00,40.43,40.45,40.43,40.45,5300.0,21.6826,21.6934,21.6826,21.6934,5300.0
2006-11-20 12:00:00,40.44,40.45,40.43,40.45,13600.0,21.688,21.6934,21.6826,21.6934,13600.0
2006-11-20 12:05:00,40.43,40.52,40.43,40.5,37700.0,21.6826,21.7309,21.6826,21.7202,37700.0
2006-11-20 12:10:00,40.49,40.5,40.49,40.5,10200.0,21.7148,21.7202,21.7148,21.7202,10200.0
2006-11-20 12:15:00,40.49,40.5,40.48,40.48,6600.0,21.7148,21.7202,21.7094,21.7094,6600.0
2006-11-20 12:20:00,40.48,40.5,40.48,40.49,9700.0,21.7094,21.7202,21.7094,21.7148,9700.0
2006-11-20 12:25:00,40.48,40.49,40.46,40.47,6500.0,21.7094,21.7148,21.6987,21.7041,6500.0
2006-11-20 12:30:00,40.46,40.47,40.46,40.47,8500.0,21.6987,21.7041,21.6987,21.7041,8500.0
2006-11-20 12:35:00,40.46,40.47,40.46,40.46,2500.0,21.6987,21.7041,21.6987,21.6987,2500.0
2006-11-20 12:40:00,40.46,40.5,40.46,40.48,14700.0,21.6987,21.7202,21.6987,21.7094,14700.0
2006-11-20 12:45:00,40.47,40.48,40.46,40.47,9800.0,21.7041,21.7094,21.6987,21.7041,9800.0
2006-11-20 12:50:00,40.47,40.48,40.46,40.46,9700.0,21.7041,21.7094,21.6987,21.6987,9700.0
2006-11-20 12:55:00,40.46,40.49,40.46,40.49,7200.0,21.6987,21.7148,21.6987,21.7148,7200.0
2006-11-20 13:00:00,40.49,40.5,40.48,40.49,6600.0,21.7148,21.7202,21.7094,21.7148,6600.0
2006-11-20 13:05:00,40.48,40.5,40.48,40.49,7200.0,21.7094,21.7202,21.7094,21.7148,7200.0
2006-11-20 13:10:00,40.49,40.5,40.46,40.46,9200.0,21.7148,21.7202,21.6987,21.6987,9200.0
2006-11-20 13:15:00,40.47,40.48,40.43,40.44,5500.0,21.7041,21.7094,21.6826,21.688,5500.0
2006-11-20 13:20:00,40.43,40.44,40.41,40.41,3500.0,21.6826,21.688,21.6719,21.6719,3500.0
2006-11-20 13:25:00,40.4,40.41,40.34,40.36,26300.0,21.6665,21.6719,21.6344,21.6451,26300.0
2006-11-20 13:30:00,40.36,40.36,40.33,40.35,8200.0,21.6451,21.6451,21.629,21.6397,8200.0
2006-11-20 13:35:00,40.34,40.35,40.3,40.33,15800.0,21.6344,21.6397,21.6129,21.629,15800.0
2006-11-20 13:40:00,40.33,40.35,40.32,40.35,17500.0,21.629,21.6397,21.6236,21.6397,17500.0
2006-11-20 13:45:00,40.34,40.36,40.33,40.35,24100.0,21.6344,21.6451,21.629,21.6397,24100.0
2006-11-20 13:50:00,40.35,40.4,40.34,40.36,45400.0,21.6397,21.6665,21.6344,21.6451,45400.0
2006-11-20 13:55:00,40.34,40.37,40.28,40.3,36300.0,21.6344,21.6505,21.6022,21.6129,36300.0
2006-11-20 14:00:00,40.3,40.38,40.29,40.36,40100.0,21.6129,21.6558,21.6076,21.6451,40100.0
2006-11-20 14:05:00,40.36,40.47,40.36,40.44,30400.0,21.6451,21.7041,21.6451,21.688,30400.0
2006-11-20 14:10:00,40.43,40.48,40.42,40.45,23800.0,21.6826,21.7094,21.6773,21.6934,23800.0
2006-11-20 14:15:00,40.45,40.48,40.35,40.4,41400.0,21.6934,21.7094,21.6397,21.6665,41400.0
2006-11-20 14:20:00,40.4,40.41,40.33,40.33,18700.0,21.6665,21.6719,21.629,21.629,18700.0
2006-11-20 14:25:00,40.34,40.34,40.19,40.2,17400.0,21.6344,21.6344,21.5539,21.5593,17400.0
2006-11-20 14:30:00,40.19,40.22,40.13,40.21,23500.0,21.5539,21.57,21.5217,21.5646,23500.0
2006-11-20 14:35:00,40.21,40.24,40.17,40.22,20600.0,21.5646,21.5807,21.5432,21.57,20600.0
2006-11-20 14:40:00,40.21,40.21,40.12,40.19,176900.0,21.5646,21.5646,21.5164,21.5539,176900.0
2006-11-20 14:45:00,40.19,40.27,40.16,40.24,43400.0,21.5539,21.5968,21.5378,21.5807,43400.0
2006-11-20 14:50:00,40.23,40.3,40.21,40.27,38200.0,21.5754,21.6129,21.5646,21.5968,38200.0
2006-11-20 14:55:00,40.28,40.29,40.18,40.28,20600.0,21.6022,21.6076,21.5486,21.6022,20600.0
2006-11-20 15:00:00,40.29,40.29,40.26,40.28,3800.0,21.6076,21.6076,21.5915,21.6022,3800.0
2006-11-20 15:05:00,40.27,40.28,40.23,40.28,7200.0,21.5968,21.6022,21.5754,21.6022,7200.0
2006-11-20 15:10:00,40.26,40.3,40.26,40.29,58000.0,21.5915,21.6129,21.5915,21.6076,58000.0
2006-11-20 15:15:00,40.29,40.29,40.28,40.28,8700.0,21.6076,21.6076,21.6022,21.6022,8700.0
2006-11-20 15:20:00,40.28,40.29,40.19,40.2,21400.0,21.6022,21.6076,21.5539,21.5593,21400.0
2006-11-20 15:25:00,40.2,40.31,40.19,40.29,30700.0,21.5593,21.6183,21.5539,21.6076,30700.0
2006-11-20 15:30:00,40.29,40.44,40.29,40.41,34000.0,21.6076,21.688,21.6076,21.6719,34000.0
2006-11-20 15:35:00,40.4,40.42,40.38,40.41,22200.0,21.6665,21.6773,21.6558,21.6719,22200.0
2006-11-20 15:40:00,40.41,40.43,40.39,40.39,22800.0,21.6719,21.6826,21.6612,21.6612,22800.0
2006-11-20 15:45:00,40.39,40.41,40.37,40.39,27900.0,21.6612,21.6719,21.6505,21.6612,27900.0
2006-11-20 15:50:00,40.4,40.4,40.35,40.38,35800.0,21.6665,21.6665,21.6397,21.6558,35800.0
2006-11-20 15:55:00,40.38,40.42,40.37,40.42,48700.0,21.6558,21.6773,21.6505,21.6773,48700.0
2006-11-21 09:30:00,40.19,40.45,39.98,40.23,63900.0,21.5539,21.6934,21.4413,21.5754,63900.0
2006-11-21 09:35:00,40.2,40.23,40.07,40.13,24600.0,21.5593,21.5754,21.4896,21.5217,24600.0
2006-11-21 09:40:00,40.13,40.13,39.96,39.97,21300.0,21.5217,21.5217,21.4306,21.4359,21300.0
2006-11-21 09:45:00,39.98,40.13,39.97,40.11,31800.0,21.4413,21.5217,21.4359,21.511,31800.0
2006-11-21 09:50:00,40.1,40.13,40.02,40.06,27600.0,21.5057,21.5217,21.4627,21.4842,27600.0
2006-11-21 09:55:00,40.06,40.08,40.04,40.07,16300.0,21.4842,21.4949,21.4735,21.4896,16300.0
2006-11-21 10:00:00,40.07,40.1,40.05,40.1,15200.0,21.4896,21.5057,21.4788,21.5057,15200.0
2006-11-21 10:05:00,40.1,40.1,40.07,40.08,26900.0,21.5057,21.5057,21.4896,21.4949,26900.0
2006-11-21 10:10:00,40.08,40.13,40.07,40.1,56900.0,21.4949,21.5217,21.4896,21.5057,56900.0
2006-11-21 10:15:00,40.08,40.12,40.08,40.11,21100.0,21.4949,21.5164,21.4949,21.511,21100.0
2006-11-21 10:20:00,40.11,40.14,40.1,40.14,25700.0,21.511,21.5271,21.5057,21.5271,25700.0
2006-11-21 10:25:00,40.13,40.14,40.1,40.1,22900.0,21.5217,21.5271,21.5057,21.5057,22900.0
2006-11-21 10:30:00,40.1,40.12,40.08,40.08,11600.0,21.5057,21.5164,21.4949,21.4949,11600.0
2006-11-21 10:35:00,40.08,40.1,40.05,40.05,26200.0,21.4949,21.5057,21.4788,21.4788,26200.0
2006-11-21 10:40:00,40.05,40.07,40.04,40.07,16600.0,21.4788,21.4896,21.4735,21.4896,16600.0
2006-11-21 10:45:00,40.07,40.1,40.06,40.08,18700.0,21.4896,21.5057,21.4842,21.4949,18700.0
2006-11-21 10:50:00,40.07,40.1,40.07,40.09,9500.0,21.4896,21.5057,21.4896,21.5003,9500.0
2006-11-21 10:55:00,40.09,40.14,40.09,40.12,34000.0,21.5003,21.5271,21.5003,21.5164,34000.0
2006-11-21 11:00:00,40.12,40.14,40.11,40.12,19600.0,21.5164,21.5271,21.511,21.5164,19600.0
2006-11-21 11:05:00,40.12,40.14,40.11,40.12,11400.0,21.5164,21.5271,21.511,21.5164,11400.0
2006-11-21 11:10:00,40.13,40.14,40.11,40.14,11300.0,21.5217,21.5271,21.511,21.5271,11300.0
2006-11-21 11:15:00,40.13,40.13,40.1,40.11,12900.0,21.5217,21.5217,21.5057,21.511,12900.0
2006-11-21 11:20:00,40.1,40.15,40.1,40.1,47200.0,21.5057,21.5325,21.5057,21.5057,47200.0
2006-11-21 11:25:00,40.09,40.1,40.09,40.09,11000.0,21.5003,21.5057,21.5003,21.5003,11000.0
2006-11-21 11:30:00,40.1,40.1,40.05,40.05,9500.0,21.5057,21.5057,21.4788,21.4788,9500.0
2006-11-21 11:35:00,40.05,40.1,40.05,40.08,18600.0,21.4788,21.5057,21.4788,21.4949,18600.0
2006-11-21 11:40:00,40.08,40.1,40.07,40.08,15000.0,21.4949,21.5057,21.4896,21.4949,15000.0
2006-11-21 11:45:00,40.08,40.09,40.07,40.07,2900.0,21.4949,21.5003,21.4896,21.4896,2900.0
2006-11-21 11:50:00,40.07,40.11,40.06,40.09,30200.0,21.4896,21.511,21.4842,21.5003,30200.0
2006-11-21 11:55:00,40.1,40.12,40.08,40.08,8300.0,21.5057,21.5164,21.4949,21.4949,8300.0
2006-11-21 12:00:00,40.08,40.1,40.06,40.1,7300.0,21.4949,21.5057,21.4842,21.5057,7300.0
2006-11-21 12:05:00,40.1,40.15,40.09,40.12,16100.0,21.5057,21.5325,21.5003,21.5164,16100.0
2006-11-21 12:10:00,40.12,40.13,40.09,40.11,11400.0,21.5164,21.5217,21.5003,21.511,11400.0
2006-11-21 12:15:00,40.1,40.14,40.1,40.13,10300.0,21.5057,21.5271,21.5057,21.5217,10300.0
2006-11-21 12:20:00,40.13,40.15,40.1,40.11,11400.0,21.5217,21.5325,21.5057,21.511,11400.0
2006-11-21 12:25:00,40.11,40.13,40.11,40.11,6100.0,21.511,21.5217,21.511,21.511,6100.0
2006-11-21 12:30:00,40.12,40.14,40.1,40.1,15800.0,21.5164,21.5271,21.5057,21.5057,15800.0
2006-11-21 12:35:00,40.1,40.11,40.09,40.11,11800.0,21.5057,21.511,21.5003,21.511,11800.0
2006-11-21 12:40:00,40.1,40.12,40.08,40.1,31400.0,21.5057,21.5164,21.4949,21.5057,31400.0
2006-11-21 12:45:00,40.1,40.12,40.06,40.12,34400.0,21.5057,21.5164,21.4842,21.5164,34400.0
2006-11-21 12:50:00,40.12,40.12,40.09,40.1,16900.0,21.5164,21.5164,21.5003,21.5057,16900.0
2006-11-21 12:55:00,40.1,40.11,40.09,40.09,7500.0,21.5057,21.511,21.5003,21.5003,7500.0
2006-11-21 13:00:00,40.1,40.15,40.09,40.13,28600.0,21.5057,21.5325,21.5003,21.5217,28600.0
2006-11-21 13:05:00,40.12,40.15,40.11,40.15,46400.0,21.5164,21.5325,21.511,21.5325,46400.0
2006-11-21 13:10:00,40.15,40.16,40.13,40.16,48300.0,21.5325,21.5378,21.5217,21.5378,48300.0
2006-11-21 13:15:00,40.15,40.18,40.14,40.14,9500.0,21.5325,21.5486,21.5271,21.5271,9500.0
2006-11-21 13:20:00,40.16,40.16,40.09,40.1,12400.0,21.5378,21.5378,21.5003,21.5057,12400.0
2006-11-21 13:25:00,40.08,40.09,40.08,40.09,32000.0,21.4949,21.5003,21.4949,21.5003,32000.0
2006-11-21 13:30:00,40.08,40.13,40.05,40.05,51200.0,21.4949,21.5217,21.4788,21.4788,51200.0
2006-11-21 13:35:00,40.03,40.09,40.03,40.07,67400.0,21.4681,21.5003,21.4681,21.4896,67400.0
2006-11-21 13:40:00,40.07,40.09,40.06,40.08,9700.0,21.4896,21.5003,21.4842,21.4949,9700.0
2006-11-21 13:45:00,40.09,40.1,40.04,40.1,61600.0,21.5003,21.5057,21.4735,21.5057,61600.0
2006-11-21 13:50:00,40.09,40.1,40.09,40.1,5800.0,21.5003,21.5057,21.5003,21.5057,5800.0
2006-11-21 13:55:00,40.1,40.1,40.05,40.05,9300.0,21.5057,21.5057,21.4788,21.4788,9300.0
2006-11-21 14:00:00,40.05,40.05,40.01,40.04,9000.0,21.4788,21.4788,21.4574,21.4735,9000.0
2006-11-21 14:05:00,40.03,40.03,39.99,40.0,10100.0,21.4681,21.4681,21.4467,21.452,10100.0
2006-11-21 14:10:00,39.99,40.01,39.97,39.97,31800.0,21.4467,21.4574,21.4359,21.4359,31800.0
2006-11-21 14:15:00,39.98,39.98,39.88,39.88,25700.0,21.4413,21.4413,21.3877,21.3877,25700.0
2006-11-21 14:20:00,39.88,39.88,39.79,39.81,39900.0,21.3877,21.3877,21.3394,21.3501,39900.0
2006-11-21 14:25:00,39.79,39.81,39.79,39.8,13100.0,21.3394,21.3501,21.3394,21.3448,13100.0
2006-11-21 14:30:00,39.8,39.83,39.79,39.8,34300.0,21.3448,21.3609,21.3394,21.3448,34300.0
2006-11-21 14:35:00,39.79,39.81,39.79,39.79,11100.0,21.3394,21.3501,21.3394,21.3394,11100.0
2006-11-21 14:40:00,39.8,39.8,39.73,39.75,41400.0,21.3448,21.3448,21.3072,21.3179,41400.0
2006-11-21 14:45:00,39.75,39.75,39.7,39.71,33700.0,21.3179,21.3179,21.2911,21.2965,33700.0
2006-11-21 14:50:00,39.72,39.75,39.7,39.72,36100.0,21.3019,21.3179,21.2911,21.3019,36100.0
2006-11-21 14:55:00,39.72,39.73,39.71,39.72,14000.0,21.3019,21.3072,21.2965,21.3019,14000.0
2006-11-21 15:00:00,39.73,39.73,39.68,39.69,15800.0,21.3072,21.3072,21.2804,21.2858,15800.0
2006-11-21 15:05:00,39.69,39.7,39.65,39.65,40200.0,21.2858,21.2911,21.2643,21.2643,40200.0
2006-11-21 15:10:00,39.67,39.68,39.65,39.65,17300.0,21.275,21.2804,21.2643,21.2643,17300.0
2006-11-21 15:15:00,39.66,39.66,39.65,39.66,13300.0,21.2697,21.2697,21.2643,21.2697,13300.0
2006-11-21 15:20:00,39.65,39.66,39.63,39.65,49300.0,21.2643,21.2697,21.2536,21.2643,49300.0
2006-11-21 15:25:00,39.65,39.66,39.64,39.66,13100.0,21.2643,21.2697,21.259,21.2697,13100.0
2006-11-21 15:30:00,39.67,39.75,39.66,39.75,30800.0,21.275,21.3179,21.2697,21.3179,30800.0
2006-11-21 15:35:00,39.75,39.75,39.71,39.75,33800.0,21.3179,21.3179,21.2965,21.3179,33800.0
2006-11-21 15:40:00,39.75,39.81,39.75,39.8,50700.0,21.3179,21.3501,21.3179,21.3448,50700.0
2006-11-21 15:45:00,39.8,39.81,39.79,39.8,35700.0,21.3448,21.3501,21.3394,21.3448,35700.0
2006-11-21 15:50:00,39.8,39.84,39.8,39.83,45800.0,21.3448,21.3662,21.3448,21.3609,45800.0
2006-11-21 15:55:00,39.83,39.87,39.82,39.87,85400.0,21.3609,21.3823,21.3555,21.3823,85400.0
2006-11-22 09:30:00,39.65,39.8,39.53,39.57,41500.0,21.2643,21.3448,21.2,21.2214,41500.0
2006-11-22 09:35:00,39.6,39.62,39.57,39.6,12200.0,21.2375,21.2482,21.2214,21.2375,12200.0
2006-11-22 09:40:00,39.62,39.7,39.62,39.65,12500.0,21.2482,21.2911,21.2482,21.2643,12500.0
2006-11-22 09:45:00,39.65,39.75,39.64,39.75,16100.0,21.2643,21.3179,21.259,21.3179,16100.0
2006-11-22 09:50:00,39.77,39.84,39.67,39.81,47400.0,21.3287,21.3662,21.275,21.3501,47400.0
2006-11-22 09:55:00,39.81,39.85,39.76,39.85,26300.0,21.3501,21.3716,21.3233,21.3716,26300.0
2006-11-22 10:00:00,39.85,39.95,39.82,39.86,38700.0,21.3716,21.4252,21.3555,21.3769,38700.0
2006-11-22 10:05:00,39.85,39.89,39.72,39.76,30000.0,21.3716,21.393,21.3019,21.3233,30000.0
2006-11-22 10:10:00,39.76,39.85,39.73,39.74,25500.0,21.3233,21.3716,21.3072,21.3126,25500.0
2006-11-22 10:15:00,39.76,39.83,39.73,39.81,8200.0,21.3233,21.3609,21.3072,21.3501,8200.0
2006-11-22 10:20:00,39.81,39.81,39.73,39.77,5400.0,21.3501,21.3501,21.3072,21.3287,5400.0
2006-11-22 10:25:00,39.79,39.83,39.79,39.82,7000.0,21.3394,21.3609,21.3394,21.3555,7000.0
2006-11-22 10:30:00,39.82,39.89,39.8,39.89,14800.0,21.3555,21.393,21.3448,21.393,14800.0
2006-11-22 10:35:00,39.89,39.9,39.83,39.85,16300.0,21.393,21.3984,21.3609,21.3716,16300.0
2006-11-22 10:40:00,39.83,39.87,39.81,39.86,9400.0,21.3609,21.3823,21.3501,21.3769,9400.0
2006-11-22 10:45:00,39.86,39.89,39.85,39.86,6100.0,21.3769,21.393,21.3716,21.3769,6100.0
2006-11-22 10:50:00,39.85,39.87,39.78,39.78,15100.0,21.3716,21.3823,21.334,21.334,15100.0
2006-11-22 10:55:00,39.78,39.78,39.71,39.72,11800.0,21.334,21.334,21.2965,21.3019,11800.0
2006-11-22 11:00:00,39.72,39.83,39.71,39.83,14400.0,21.3019,21.3609,21.2965,21.3609,14400.0
2006-11-22 11:05:00,39.83,39.85,39.8,39.8,14100.0,21.3609,21.3716,21.3448,21.3448,14100.0
2006-11-22 11:10:00,39.81,39.81,39.7,39.73,24800.0,21.3501,21.3501,21.2911,21.3072,24800.0
2006-11-22 11:15:00,39.75,39.76,39.71,39.74,8400.0,21.3179,21.3233,21.2965,21.3126,8400.0
2006-11-22 11:20:00,39.73,39.77,39.72,39.75,5000.0,21.3072,21.3287,21.3019,21.3179,5000.0
2006-11-22 11:25:00,39.77,39.77,39.72,39.75,1700.0,21.3287,21.3287,21.3019,21.3179,1700.0
2006-11-22 11:30:00,39.75,39.76,39.74,39.76,4800.0,21.3179,21.3233,21.3126,21.3233,4800.0
2006-11-22 11:35:00,39.75,39.77,39.75,39.77,3100.0,21.3179,21.3287,21.3179,21.3287,3100.0
2006-11-22 11:40:00,39.77,39.77,39.76,39.76,2600.0,21.3287,21.3287,21.3233,21.3233,2600.0
2006-11-22 11:45:00,39.77,39.77,39.76,39.77,2300.0,21.3287,21.3287,21.3233,21.3287,2300.0
2006-11-22 11:50:00,39.77,39.77,39.68,39.72,20100.0,21.3287,21.3287,21.2804,21.3019,20100.0
2006-11-22 11:55:00,39.72,39.72,39.69,39.7,9300.0,21.3019,21.3019,21.2858,21.2911,9300.0
2006-11-22 12:00:00,39.69,39.7,39.68,39.68,4000.0,21.2858,21.2911,21.2804,21.2804,4000.0
2006-11-22 12:05:00,39.67,39.7,39.67,39.7,5500.0,21.275,21.2911,21.275,21.2911,5500.0
2006-11-22 12:10:00,39.69,39.69,39.66,39.67,8100.0,21.2858,21.2858,21.2697,21.275,8100.0
2006-11-22 12:15:00,39.67,39.68,39.67,39.68,4000.0,21.275,21.2804,21.275,21.2804,4000.0
2006-11-22 12:20:00,39.68,39.7,39.63,39.64,17700.0,21.2804,21.2911,21.2536,21.259,17700.0
2006-11-22 12:25:00,39.65,39.67,39.64,39.67,3800.0,21.2643,21.275,21.259,21.275,3800.0
2006-11-22 12:30:00,39.68,39.75,39.64,39.75,27300.0,21.2804,21.3179,21.259,21.3179,27300.0
2006-11-22 12:35:00,39.73,39.74,39.71,39.73,9200.0,21.3072,21.3126,21.2965,21.3072,9200.0
2006-11-22 12:40:00,39.72,39.73,39.71,39.73,2200.0,21.3019,21.3072,21.2965,21.3072,2200.0
2006-11-22 12:45:00,39.72,39.74,39.72,39.73,2700.0,21.3019,21.3126,21.3019,21.3072,2700.0
2006-11-22 12:50:00,39.73,39.74,39.73,39.74,2300.0,21.3072,21.3126,21.3072,21.3126,2300.0
2006-11-22 12:55:00,39.73,39.73,39.71,39.72,7500.0,21.3072,21.3072,21.2965,21.3019,7500.0
2006-11-22 13:00:00,39.71,39.73,39.67,39.73,27700.0,21.2965,21.3072,21.275,21.3072,27700.0
2006-11-22 13:05:00,39.73,39.76,39.73,39.76,9200.0,21.3072,21.3233,21.3072,21.3233,9200.0
2006-11-22 13:10:00,39.75,39.76,39.75,39.75,1900.0,21.3179,21.3233,21.3179,21.3179,1900.0
2006-11-22 13:15:00,39.76,39.76,39.73,39.75,2900.0,21.3233,21.3233,21.3072,21.3179,2900.0
2006-11-22 13:20:00,39.74,39.75,39.74,39.75,2600.0,21.3126,21.3179,21.3126,21.3179,2600.0
2006-11-22 13:25:00,39.74,39.76,39.74,39.76,2100.0,21.3126,21.3233,21.3126,21.3233,2100.0
2006-11-22 13:30:00,39.76,39.77,39.75,39.77,1200.0,21.3233,21.3287,21.3179,21.3287,1200.0
2006-11-22 13:35:00,39.77,39.78,39.76,39.78,1100.0,21.3287,21.334,21.3233,21.334,1100.0
2006-11-22 13:40:00,39.78,39.82,39.78,39.8,3300.0,21.334,21.3555,21.334,21.3448,3300.0
2006-11-22 13:45:00,39.81,39.82,39.8,39.82,3700.0,21.3501,21.3555,21.3448,21.3555,3700.0
2006-11-22 13:50:00,39.8,39.81,39.79,39.79,6200.0,21.3448,21.3501,21.3394,21.3394,6200.0
2006-11-22 13:55:00,39.79,39.81,39.79,39.8,3100.0,21.3394,21.3501,21.3394,21.3448,3100.0
2006-11-22 14:00:00,39.79,39.81,39.78,39.81,6400.0,21.3394,21.3501,21.334,21.3501,6400.0
2006-11-22 14:05:00,39.81,39.81,39.77,39.8,5800.0,21.3501,21.3501,21.3287,21.3448,5800.0
2006-11-22 14:10:00,39.8,39.82,39.79,39.81,3400.0,21.3448,21.3555,21.3394,21.3501,3400.0
2006-11-22 14:15:00,39.81,39.82,39.8,39.82,1300.0,21.3501,21.3555,21.3448,21.3555,1300.0
2006-11-22 14:20:00,39.82,39.82,39.81,39.82,6800.0,21.3555,21.3555,21.3501,21.3555,6800.0
2006-11-22 14:25:00,39.82,39.83,39.81,39.83,2200.0,21.3555,21.3609,21.3501,21.3609,2200.0
2006-11-22 14:30:00,39.83,39.83,39.82,39.82,2400.0,21.3609,21.3609,21.3555,21.3555,2400.0
2006-11-22 14:35:00,39.83,39.83,39.82,39.83,5400.0,21.3609,21.3609,21.3555,21.3609,5400.0
2006-11-22 14:40:00,39.83,39.83,39.82,39.82,4200.0,21.3609,21.3609,21.3555,21.3555,4200.0
2006-11-22 14:45:00,39.82,39.91,39.82,39.87,18000.0,21.3555,21.4038,21.3555,21.3823,18000.0
2006-11-22 14:50:00,39.87,39.88,39.83,39.83,10700.0,21.3823,21.3877,21.3609,21.3609,10700.0
2006-11-22 14:55:00,39.84,39.85,39.83,39.83,2700.0,21.3662,21.3716,21.3609,21.3609,2700.0
2006-11-22 15:00:00,39.85,39.9,39.85,39.88,14000.0,21.3716,21.3984,21.3716,21.3877,14000.0
2006-11-22 15:05:00,39.87,39.91,39.87,39.9,16400.0,21.3823,21.4038,21.3823,21.3984,16400.0
2006-11-22 15:10:00,39.9,39.9,39.86,39.86,12100.0,21.3984,21.3984,21.3769,21.3769,12100.0
2006-11-22 15:15:00,39.86,39.87,39.84,39.85,3500.0,21.3769,21.3823,21.3662,21.3716,3500.0
2006-11-22 15:20:00,39.84,39.85,39.83,39.83,5600.0,21.3662,21.3716,21.3609,21.3609,5600.0
2006-11-22 15:25:00,39.83,39.84,39.82,39.83,5400.0,21.3609,21.3662,21.3555,21.3609,5400.0
2006-11-22 15:30:00,39.82,39.84,39.82,39.84,3900.0,21.3555,21.3662,21.3555,21.3662,3900.0
2006-11-22 15:35:00,39.84,39.85,39.82,39.84,5600.0,21.3662,21.3716,21.3555,21.3662,5600.0
2006-11-22 15:40:00,39.84,39.84,39.82,39.83,10000.0,21.3662,21.3662,21.3555,21.3609,10000.0
2006-11-22 15:45:00,39.82,39.82,39.79,39.8,19700.0,21.3555,21.3555,21.3394,21.3448,19700.0
2006-11-22 15:50:00,39.79,39.87,39.79,39.86,11300.0,21.3394,21.3823,21.3394,21.3769,11300.0
2006-11-22 15:55:00,39.86,39.86,39.82,39.82,24800.0,21.3769,21.3769,21.3555,21.3555,24800.0
2006-11-24 09:30:00,39.87,39.91,39.58,39.71,51600.0,21.3823,21.4038,21.2268,21.2965,51600.0
2006-11-24 09:35:00,39.71,39.78,39.67,39.72,21200.0,21.2965,21.334,21.275,21.3019,21200.0
2006-11-24 09:40:00,39.72,39.73,39.63,39.64,28500.0,21.3019,21.3072,21.2536,21.259,28500.0
2006-11-24 09:45:00,39.64,39.64,39.57,39.57,7800.0,21.259,21.259,21.2214,21.2214,7800.0
2006-11-24 09:50:00,39.56,39.6,39.55,39.6,10700.0,21.2161,21.2375,21.2107,21.2375,10700.0
2006-11-24 09:55:00,39.59,39.6,39.56,39.59,6400.0,21.2321,21.2375,21.2161,21.2321,6400.0
2006-11-24 10:00:00,39.59,39.64,39.59,39.64,8300.0,21.2321,21.259,21.2321,21.259,8300.0
2006-11-24 10:05:00,39.63,39.7,39.63,39.67,23500.0,21.2536,21.2911,21.2536,21.275,23500.0
2006-11-24 10:10:00,39.67,39.67,39.64,39.64,7300.0,21.275,21.275,21.259,21.259,7300.0
2006-11-24 10:15:00,39.64,39.7,39.64,39.68,15900.0,21.259,21.2911,21.259,21.2804,15900.0
2006-11-24 10:20:00,39.68,39.68,39.6,39.67,26900.0,21.2804,21.2804,21.2375,21.275,26900.0
2006-11-24 10:25:00,39.68,39.79,39.68,39.78,9800.0,21.2804,21.3394,21.2804,21.334,9800.0
2006-11-24 10:30:00,39.79,39.79,39.77,39.79,10000.0,21.3394,21.3394,21.3287,21.3394,10000.0
2006-11-24 10:35:00,39.77,39.79,39.75,39.76,13100.0,21.3287,21.3394,21.3179,21.3233,13100.0
2006-11-24 10:40:00,39.76,39.76,39.73,39.75,5400.0,21.3233,21.3233,21.3072,21.3179,5400.0
2006-11-24 10:45:00,39.75,39.75,39.73,39.74,2800.0,21.3179,21.3179,21.3072,21.3126,2800.0
2006-11-24 10:50:00,39.73,39.77,39.73,39.76,11200.0,21.3072,21.3287,21.3072,21.3233,11200.0
2006-11-24 10:55:00,39.76,39.77,39.75,39.76,3000.0,21.3233,21.3287,21.3179,21.3233,3000.0
2006-11-24 11:00:00,39.74,39.76,39.72,39.72,5200.0,21.3126,21.3233,21.3019,21.3019,5200.0
2006-11-24 11:05:00,39.72,39.75,39.72,39.75,2600.0,21.3019,21.3179,21.3019,21.3179,2600.0
2006-11-24 11:10:00,39.74,39.88,39.74,39.88,14300.0,21.3126,21.3877,21.3126,21.3877,14300.0
2006-11-24 11:15:00,39.87,39.91,39.87,39.88,8100.0,21.3823,21.4038,21.3823,21.3877,8100.0
2006-11-24 11:20:00,39.87,39.87,39.83,39.83,5700.0,21.3823,21.3823,21.3609,21.3609,5700.0
2006-11-24 11:25:00,39.84,39.84,39.74,39.78,14700.0,21.3662,21.3662,21.3126,21.334,14700.0
2006-11-24 11:30:00,39.78,39.79,39.75,39.75,1400.0,21.334,21.3394,21.3179,21.3179,1400.0
2006-11-24 11:35:00,39.75,39.75,39.67,39.7,22500.0,21.3179,21.3179,21.275,21.2911,22500.0
2006-11-24 11:40:00,39.71,39.71,39.7,39.71,10100.0,21.2965,21.2965,21.2911,21.2965,10100.0
2006-11-24 11:45:00,39.72,39.72,39.7,39.7,2100.0,21.3019,21.3019,21.2911,21.2911,2100.0
2006-11-24 11:50:00,39.7,39.72,39.69,39.7,4400.0,21.2911,21.3019,21.2858,21.2911,4400.0
2006-11-24 11:55:00,39.71,39.71,39.69,39.7,4600.0,21.2965,21.2965,21.2858,21.2911,4600.0
2006-11-24 12:00:00,39.69,39.7,39.67,39.67,6300.0,21.2858,21.2911,21.275,21.275,6300.0
2006-11-24 12:05:00,39.67,39.67,39.65,39.65,3500.0,21.275,21.275,21.2643,21.2643,3500.0
2006-11-24 12:10:00,39.65,39.66,39.65,39.66,1700.0,21.2643,21.2697,21.2643,21.2697,1700.0
2006-11-24 12:15:00,39.66,39.67,39.65,39.66,3900.0,21.2697,21.275,21.2643,21.2697,3900.0
2006-11-24 12:20:00,39.67,39.67,39.66,39.66,1100.0,21.275,21.275,21.2697,21.2697,1100.0
2006-11-24 12:25:00,39.67,39.69,39.66,39.69,8600.0,21.275,21.2858,21.2697,21.2858,8600.0
2006-11-24 12:30:00,39.69,39.7,39.66,39.67,7200.0,21.2858,21.2911,21.2697,21.275,7200.0
2006-11-24 12:35:00,39.67,39.68,39.64,39.64,15000.0,21.275,21.2804,21.259,21.259,15000.0
2006-11-24 12:40:00,39.64,39.65,39.61,39.61,18400.0,21.259,21.2643,21.2429,21.2429,18400.0
2006-11-24 12:45:00,39.62,39.64,39.58,39.64,21700.0,21.2482,21.259,21.2268,21.259,21700.0
2006-11-24 12:50:00,39.65,39.7,39.65,39.69,7600.0,21.2643,21.2911,21.2643,21.2858,7600.0
2006-11-24 12:55:00,39.7,39.71,39.62,39.63,30000.0,21.2911,21.2965,21.2482,21.2536,30000.0
2006-11-27 09:30:00,39.55,39.55,39.33,39.38,64600.0,21.2107,21.2107,21.0927,21.1195,64600.0
2006-11-27 09:35:00,39.38,39.45,39.37,39.44,14300.0,21.1195,21.1571,21.1142,21.1517,14300.0
2006-11-27 09:40:00,39.44,39.46,39.41,39.43,14600.0,21.1517,21.1624,21.1356,21.1463,14600.0
2006-11-27 09:45:00,39.43,39.47,39.42,39.45,12600.0,21.1463,21.1678,21.141,21.1571,12600.0
2006-11-27 09:50:00,39.43,39.46,39.41,39.41,23700.0,21.1463,21.1624,21.1356,21.1356,23700.0
2006-11-27 09:55:00,39.4,39.42,39.37,39.42,16100.0,21.1302,21.141,21.1142,21.141,16100.0
2006-11-27 10:00:00,39.39,39.43,39.37,39.39,29000.0,21.1249,21.1463,21.1142,21.1249,29000.0
2006-11-27 10:05:00,39.38,39.42,39.38,39.4,19200.0,21.1195,21.141,21.1195,21.1302,19200.0
2006-11-27 10:10:00,39.38,39.4,39.3,39.3,20900.0,21.1195,21.1302,21.0766,21.0766,20900.0
2006-11-27 10:15:00,39.3,39.3,39.21,39.23,18900.0,21.0766,21.0766,21.0283,21.0391,18900.0
2006-11-27 10:20:00,39.23,39.25,39.21,39.25,24300.0,21.0391,21.0498,21.0283,21.0498,24300.0
2006-11-27 10:25:00,39.25,39.27,39.24,39.25,19800.0,21.0498,21.0605,21.0444,21.0498,19800.0
2006-11-27 10:30:00,39.25,39.27,39.25,39.27,3400.0,21.0498,21.0605,21.0498,21.0605,3400.0
2006-11-27 10:35:00,39.26,39.3,39.21,39.29,29300.0,21.0552,21.0766,21.0283,21.0713,29300.0
2006-11-27 10:40:00,39.29,39.31,39.27,39.29,15900.0,21.0713,21.082,21.0605,21.0713,15900.0
2006-11-27 10:45:00,39.29,39.29,39.24,39.26,17600.0,21.0713,21.0713,21.0444,21.0552,17600.0
2006-11-27 10:50:00,39.25,39.29,39.25,39.26,7200.0,21.0498,21.0713,21.0498,21.0552,7200.0
2006-11-27 10:55:00,39.26,39.31,39.23,39.31,22500.0,21.0552,21.082,21.0391,21.082,22500.0
2006-11-27 11:00:00,39.31,39.32,39.25,39.28,12500.0,21.082,21.0873,21.0498,21.0659,12500.0
2006-11-27 11:05:00,39.27,39.28,39.25,39.26,4200.0,21.0605,21.0659,21.0498,21.0552,4200.0
2006-11-27 11:10:00,39.25,39.26,39.08,39.11,19500.0,21.0498,21.0552,20.9586,20.9747,19500.0
2006-11-27 11:15:00,39.11,39.12,39.03,39.05,19400.0,20.9747,20.9801,20.9318,20.9425,19400.0
2006-11-27 11:20:00,39.03,39.07,39.02,39.02,5500.0,20.9318,20.9533,20.9264,20.9264,5500.0
2006-11-27 11:25:00,39.03,39.03,38.92,38.99,39300.0,20.9318,20.9318,20.8728,20.9104,39300.0
2006-11-27 11:30:00,38.98,39.05,38.98,39.05,13600.0,20.905,20.9425,20.905,20.9425,13600.0
2006-11-27 11:35:00,39.05,39.12,39.04,39.12,4900.0,20.9425,20.9801,20.9372,20.9801,4900.0
2006-11-27 11:40:00,39.12,39.12,39.01,39.08,7900.0,20.9801,20.9801,20.9211,20.9586,7900.0
2006-11-27 11:45:00,39.08,39.1,39.08,39.09,5800.0,20.9586,20.9694,20.9586,20.964,5800.0
2006-11-27 11:50:00,39.1,39.1,39.05,39.06,5300.0,20.9694,20.9694,20.9425,20.9479,5300.0
2006-11-27 11:55:00,39.05,39.06,39.02,39.02,4100.0,20.9425,20.9479,20.9264,20.9264,4100.0
2006-11-27 12:00:00,39.01,39.08,39.01,39.04,12200.0,20.9211,20.9586,20.9211,20.9372,12200.0
2006-11-27 12:05:00,39.03,39.1,39.03,39.1,7200.0,20.9318,20.9694,20.9318,20.9694,7200.0
2006-11-27 12:10:00,39.08,39.16,39.08,39.15,7200.0,20.9586,21.0015,20.9586,20.9962,7200.0
2006-11-27 12:15:00,39.15,39.22,39.14,39.21,12200.0,20.9962,21.0337,20.9908,21.0283,12200.0
2006-11-27 12:20:00,39.21,39.22,39.17,39.2,14300.0,21.0283,21.0337,21.0069,21.023,14300.0
2006-11-27 12:25:00,39.21,39.27,39.21,39.25,12500.0,21.0283,21.0605,21.0283,21.0498,12500.0
2006-11-27 12:30:00,39.25,39.26,39.22,39.22,20000.0,21.0498,21.0552,21.0337,21.0337,20000.0
2006-11-27 12:35:00,39.22,39.25,39.17,39.19,12100.0,21.0337,21.0498,21.0069,21.0176,12100.0
2006-11-27 12:40:00,39.19,39.21,39.13,39.16,4100.0,21.0176,21.0283,20.9854,21.0015,4100.0
2006-11-27 12:45:00,39.14,39.25,39.14,39.22,15300.0,20.9908,21.0498,20.9908,21.0337,15300.0
2006-11-27 12:50:00,39.21,39.25,39.21,39.22,12100.0,21.0283,21.0498,21.0283,21.0337,12100.0
2006-11-27 12:55:00,39.2,39.25,39.2,39.21,12900.0,21.023,21.0498,21.023,21.0283,12900.0
2006-11-27 13:00:00,39.2,39.21,39.14,39.19,18700.0,21.023,21.0283,20.9908,21.0176,18700.0
2006-11-27 13:05:00,39.2,39.22,39.19,39.19,7300.0,21.023,21.0337,21.0176,21.0176,7300.0
2006-11-27 13:10:00,39.22,39.29,39.21,39.29,23600.0,21.0337,21.0713,21.0283,21.0713,23600.0
2006-11-27 13:15:00,39.29,39.3,39.25,39.25,4400.0,21.0713,21.0766,21.0498,21.0498,4400.0
2006-11-27 13:20:00,39.25,39.26,39.24,39.26,12300.0,21.0498,21.0552,21.0444,21.0552,12300.0
2006-11-27 13:25:00,39.26,39.36,39.26,39.36,19600.0,21.0552,21.1088,21.0552,21.1088,19600.0
2006-11-27 13:30:00,39.36,39.36,39.29,39.29,4400.0,21.1088,21.1088,21.0713,21.0713,4400.0
2006-11-27 13:35:00,39.28,39.28,39.25,39.25,8500.0,21.0659,21.0659,21.0498,21.0498,8500.0
2006-11-27 13:40:00,39.26,39.37,39.26,39.37,11900.0,21.0552,21.1142,21.0552,21.1142,11900.0
2006-11-27 13:45:00,39.37,39.41,39.36,39.37,11400.0,21.1142,21.1356,21.1088,21.1142,11400.0
2006-11-27 13:50:00,39.36,39.37,39.27,39.27,7200.0,21.1088,21.1142,21.0605,21.0605,7200.0
2006-11-27 13:55:00,39.28,39.29,39.26,39.29,9600.0,21.0659,21.0713,21.0552,21.0713,9600.0
2006-11-27 14:00:00,39.29,39.31,39.29,39.29,6200.0,21.0713,21.082,21.0713,21.0713,6200.0
2006-11-27 14:05:00,39.31,39.31,39.27,39.27,28700.0,21.082,21.082,21.0605,21.0605,28700.0
2006-11-27 14:10:00,39.28,39.29,39.25,39.28,16600.0,21.0659,21.0713,21.0498,21.0659,16600.0
2006-11-27 14:15:00,39.28,39.33,39.28,39.32,18400.0,21.0659,21.0927,21.0659,21.0873,18400.0
2006-11-27 14:20:00,39.32,39.33,39.29,39.29,7700.0,21.0873,21.0927,21.0713,21.0713,7700.0
2006-11-27 14:25:00,39.28,39.34,39.28,39.34,5200.0,21.0659,21.0981,21.0659,21.0981,5200.0
2006-11-27 14:30:00,39.32,39.39,39.32,39.37,14600.0,21.0873,21.1249,21.0873,21.1142,14600.0
2006-11-27 14:35:00,39.37,39.44,39.36,39.38,12000.0,21.1142,21.1517,21.1088,21.1195,12000.0
2006-11-27 14:40:00,39.38,39.39,39.36,39.38,7600.0,21.1195,21.1249,21.1088,21.1195,7600.0
2006-11-27 14:45:00,39.37,39.37,39.34,39.36,15900.0,21.1142,21.1142,21.0981,21.1088,15900.0
2006-11-27 14:50:00,39.36,39.38,39.34,39.35,13900.0,21.1088,21.1195,21.0981,21.1034,13900.0
2006-11-27 14:55:00,39.35,39.35,39.28,39.31,19900.0,21.1034,21.1034,21.0659,21.082,19900.0
2006-11-27 15:00:00,39.3,39.3,39.26,39.28,7200.0,21.0766,21.0766,21.0552,21.0659,7200.0
2006-11-27 15:05:00,39.28,39.29,39.18,39.24,27100.0,21.0659,21.0713,21.0123,21.0444,27100.0
2006-11-27 15:10:00,39.24,39.24,39.18,39.23,43200.0,21.0444,21.0444,21.0123,21.0391,43200.0
2006-11-27 15:15:00,39.23,39.25,39.21,39.25,25800.0,21.0391,21.0498,21.0283,21.0498,25800.0
2006-11-27 15:20:00,39.25,39.29,39.24,39.28,29500.0,21.0498,21.0713,21.0444,21.0659,29500.0
2006-11-27 15:25:00,39.27,39.29,39.26,39.27,23100.0,21.0605,21.0713,21.0552,21.0605,23100.0
2006-11-27 15:30:00,39.28,39.32,39.25,39.31,28700.0,21.0659,21.0873,21.0498,21.082,28700.0
2006-11-27 15:35:00,39.3,39.31,39.28,39.3,16900.0,21.0766,21.082,21.0659,21.0766,16900.0
2006-11-27 15:40:00,39.29,39.3,39.24,39.27,25700.0,21.0713,21.0766,21.0444,21.0605,25700.0
2006-11-27 15:45:00,39.26,39.32,39.26,39.32,14000.0,21.0552,21.0873,21.0552,21.0873,14000.0
2006-11-27 15:50:00,39.3,39.3,39.27,39.27,23400.0,21.0766,21.0766,21.0605,21.0605,23400.0
2006-11-27 15:55:00,39.28,39.28,39.21,39.21,49500.0,21.0659,21.0659,21.0283,21.0283,49500.0
2006-11-28 09:30:00,39.08,39.43,39.08,39.43,56400.0,20.9586,21.1463,20.9586,21.1463,56400.0
2006-11-28 09:35:00,39.44,39.45,39.17,39.18,28700.0,21.1517,21.1571,21.0069,21.0123,28700.0
2006-11-28 09:40:00,39.17,39.2,39.02,39.12,16500.0,21.0069,21.023,20.9264,20.9801,16500.0
2006-11-28 09:45:00,39.13,39.23,39.13,39.23,20200.0,20.9854,21.0391,20.9854,21.0391,20200.0
2006-11-28 09:50:00,39.23,39.28,39.2,39.25,22300.0,21.0391,21.0659,21.023,21.0498,22300.0
2006-11-28 09:55:00,39.25,39.36,39.25,39.31,34200.0,21.0498,21.1088,21.0498,21.082,34200.0
2006-11-28 10:00:00,39.31,39.33,39.26,39.31,27400.0,21.082,21.0927,21.0552,21.082,27400.0
2006-11-28 10:05:00,39.33,39.33,39.28,39.28,12300.0,21.0927,21.0927,21.0659,21.0659,12300.0
2006-11-28 10:10:00,39.27,39.3,39.18,39.3,39200.0,21.0605,21.0766,21.0123,21.0766,39200.0
2006-11-28 10:15:00,39.27,39.28,39.25,39.27,7600.0,21.0605,21.0659,21.0498,21.0605,7600.0
2006-11-28 10:20:00,39.27,39.33,39.26,39.32,16900.0,21.0605,21.0927,21.0552,21.0873,16900.0
2006-11-28 10:25:00,39.33,39.33,39.27,39.31,25400.0,21.0927,21.0927,21.0605,21.082,25400.0
2006-11-28 10:30:00,39.33,39.35,39.29,39.32,32600.0,21.0927,21.1034,21.0713,21.0873,32600.0
2006-11-28 10:35:00,39.32,39.35,39.3,39.34,35400.0,21.0873,21.1034,21.0766,21.0981,35400.0
2006-11-28 10:40:00,39.33,39.34,39.29,39.29,7800.0,21.0927,21.0981,21.0713,21.0713,7800.0
2006-11-28 10:45:00,39.28,39.3,39.26,39.28,8600.0,21.0659,21.0766,21.0552,21.0659,8600.0
2006-11-28 10:50:00,39.28,39.3,39.27,39.29,11700.0,21.0659,21.0766,21.0605,21.0713,11700.0
2006-11-28 10:55:00,39.27,39.29,39.24,39.27,14000.0,21.0605,21.0713,21.0444,21.0605,14000.0
2006-11-28 11:00:00,39.28,39.31,39.28,39.29,19300.0,21.0659,21.082,21.0659,21.0713,19300.0
2006-11-28 11:05:00,39.28,39.29,39.25,39.26,6700.0,21.0659,21.0713,21.0498,21.0552,6700.0
2006-11-28 11:10:00,39.27,39.3,39.26,39.29,15800.0,21.0605,21.0766,21.0552,21.0713,15800.0
2006-11-28 11:15:00,39.3,39.3,39.28,39.3,3100.0,21.0766,21.0766,21.0659,21.0766,3100.0
2006-11-28 11:20:00,39.29,39.31,39.29,39.31,9100.0,21.0713,21.082,21.0713,21.082,9100.0
2006-11-28 11:25:00,39.31,39.33,39.29,39.32,13800.0,21.082,21.0927,21.0713,21.0873,13800.0
2006-11-28 11:30:00,39.3,39.31,39.28,39.3,12900.0,21.0766,21.082,21.0659,21.0766,12900.0
2006-11-28 11:35:00,39.3,39.31,39.28,39.3,7700.0,21.0766,21.082,21.0659,21.0766,7700.0
2006-11-28 11:40:00,39.29,39.33,39.29,39.32,16200.0,21.0713,21.0927,21.0713,21.0873,16200.0
2006-11-28 11:45:00,39.31,39.33,39.27,39.28,21800.0,21.082,21.0927,21.0605,21.0659,21800.0
2006-11-28 11:50:00,39.28,39.3,39.28,39.28,4200.0,21.0659,21.0766,21.0659,21.0659,4200.0
2006-11-28 11:55:00,39.28,39.3,39.25,39.26,6500.0,21.0659,21.0766,21.0498,21.0552,6500.0
2006-11-28 12:00:00,39.26,39.28,39.25,39.26,8700.0,21.0552,21.0659,21.0498,21.0552,8700.0
2006-11-28 12:05:00,39.26,39.27,39.25,39.26,6000.0,21.0552,21.0605,21.0498,21.0552,6000.0
2006-11-28 12:10:00,39.26,39.29,39.26,39.27,17900.0,21.0552,21.0713,21.0552,21.0605,17900.0
2006-11-28 12:15:00,39.26,39.3,39.26,39.29,10700.0,21.0552,21.0766,21.0552,21.0713,10700.0
2006-11-28 12:20:00,39.29,39.3,39.27,39.29,26300.0,21.0713,21.0766,21.0605,21.0713,26300.0
2006-11-28 12:25:00,39.27,39.27,39.22,39.24,13900.0,21.0605,21.0605,21.0337,21.0444,13900.0
2006-11-28 12:30:00,39.23,39.23,39.13,39.16,18200.0,21.0391,21.0391,20.9854,21.0015,18200.0
2006-11-28 12:35:00,39.17,39.18,39.1,39.18,11200.0,21.0069,21.0123,20.9694,21.0123,11200.0
2006-11-28 12:40:00,39.18,39.2,39.15,39.16,9700.0,21.0123,21.023,20.9962,21.0015,9700.0
2006-11-28 12:45:00,39.18,39.19,39.15,39.19,7500.0,21.0123,21.0176,20.9962,21.0176,7500.0
2006-11-28 12:50:00,39.18,39.19,39.17,39.18,7200.0,21.0123,21.0176,21.0069,21.0123,7200.0
2006-11-28 12:55:00,39.18,39.21,39.16,39.19,14600.0,21.0123,21.0283,21.0015,21.0176,14600.0
2006-11-28 13:00:00,39.19,39.24,39.18,39.24,6800.0,21.0176,21.0444,21.0123,21.0444,6800.0
2006-11-28 13:05:00,39.23,39.27,39.23,39.23,9600.0,21.0391,21.0605,21.0391,21.0391,9600.0
2006-11-28 13:10:00,39.24,39.25,39.23,39.24,3100.0,21.0444,21.0498,21.0391,21.0444,3100.0
2006-11-28 13:15:00,39.24,39.24,39.18,39.18,6300.0,21.0444,21.0444,21.0123,21.0123,6300.0
2006-11-28 13:20:00,39.18,39.2,39.13,39.13,7900.0,21.0123,21.023,20.9854,20.9854,7900.0
2006-11-28 13:25:00,39.13,39.17,39.11,39.17,12400.0,20.9854,21.0069,20.9747,21.0069,12400.0
2006-11-28 13:30:00,39.18,39.18,39.14,39.14,5800.0,21.0123,21.0123,20.9908,20.9908,5800.0
2006-11-28 13:35:00,39.15,39.19,39.14,39.19,5100.0,20.9962,21.0176,20.9908,21.0176,5100.0
2006-11-28 13:40:00,39.2,39.22,39.18,39.21,2900.0,21.023,21.0337,21.0123,21.0283,2900.0
2006-11-28 13:45:00,39.2,39.22,39.18,39.19,5700.0,21.023,21.0337,21.0123,21.0176,5700.0
2006-11-28 13:50:00,39.19,39.2,39.19,39.2,4200.0,21.0176,21.023,21.0176,21.023,4200.0
2006-11-28 13:55:00,39.19,39.2,39.16,39.17,6800.0,21.0176,21.023,21.0015,21.0069,6800.0
2006-11-28 14:00:00,39.16,39.2,39.16,39.17,5300.0,21.0015,21.023,21.0015,21.0069,5300.0
2006-11-28 14:05:00,39.17,39.2,39.16,39.19,12300.0,21.0069,21.023,21.0015,21.0176,12300.0
2006-11-28 14:10:00,39.18,39.28,39.18,39.28,22400.0,21.0123,21.0659,21.0123,21.0659,22400.0
2006-11-28 14:15:00,39.26,39.26,39.23,39.23,24000.0,21.0552,21.0552,21.0391,21.0391,24000.0
2006-11-28 14:20:00,39.24,39.28,39.23,39.28,13600.0,21.0444,21.0659,21.0391,21.0659,13600.0
2006-11-28 14:25:00,39.28,39.31,39.27,39.3,14200.0,21.0659,21.082,21.0605,21.0766,14200.0
2006-11-28 14:30:00,39.31,39.32,39.3,39.32,14500.0,21.082,21.0873,21.0766,21.0873,14500.0
2006-11-28 14:35:00,39.32,39.33,39.29,39.32,66500.0,21.0873,21.0927,21.0713,21.0873,66500.0
2006-11-28 14:40:00,39.3,39.4,39.23,39.38,114200.0,21.0766,21.1302,21.0391,21.1195,114200.0
2006-11-28 14:45:00,39.38,39.38,39.29,39.3,110500.0,21.1195,21.1195,21.0713,21.0766,110500.0
2006-11-28 14:50:00,39.3,39.3,39.26,39.29,7200.0,21.0766,21.0766,21.0552,21.0713,7200.0
2006-11-28 14:55:00,39.28,39.3,39.27,39.28,12600.0,21.0659,21.0766,21.0605,21.0659,12600.0
2006-11-28 15:00:00,39.29,39.3,39.27,39.27,3800.0,21.0713,21.0766,21.0605,21.0605,3800.0
2006-11-28 15:05:00,39.28,39.31,39.28,39.31,32100.0,21.0659,21.082,21.0659,21.082,32100.0
2006-11-28 15:10:00,39.3,39.39,39.3,39.37,8600.0,21.0766,21.1249,21.0766,21.1142,8600.0
2006-11-28 15:15:00,39.37,39.41,39.36,39.4,25300.0,21.1142,21.1356,21.1088,21.1302,25300.0
2006-11-28 15:20:00,39.4,39.42,39.4,39.41,11300.0,21.1302,21.141,21.1302,21.1356,11300.0
2006-11-28 15:25:00,39.4,39.41,39.37,39.37,12100.0,21.1302,21.1356,21.1142,21.1142,12100.0
2006-11-28 15:30:00,39.38,39.41,39.36,39.4,12800.0,21.1195,21.1356,21.1088,21.1302,12800.0
2006-11-28 15:35:00,39.4,39.41,39.38,39.39,34300.0,21.1302,21.1356,21.1195,21.1249,34300.0
2006-11-28 15:40:00,39.39,39.4,39.32,39.32,82700.0,21.1249,21.1302,21.0873,21.0873,82700.0
2006-11-28 15:45:00,39.31,39.32,39.3,39.31,14000.0,21.082,21.0873,21.0766,21.082,14000.0
2006-11-28 15:50:00,39.31,39.41,39.29,39.39,33200.0,21.082,21.1356,21.0713,21.1249,33200.0
2006-11-28 15:55:00,39.39,39.43,39.35,39.41,92500.0,21.1249,21.1463,21.1034,21.1356,92500.0
2006-11-29 09:30:00,39.43,39.43,39.1,39.4,101400.0,21.1463,21.1463,20.9694,21.1302,101400.0
2006-11-29 09:35:00,39.39,39.43,39.34,39.41,13200.0,21.1249,21.1463,21.0981,21.1356,13200.0
2006-11-29 09:40:00,39.41,39.41,39.21,39.25,16100.0,21.1356,21.1356,21.0283,21.0498,16100.0
2006-11-29 09:45:00,39.26,39.26,39.22,39.24,17600.0,21.0552,21.0552,21.0337,21.0444,17600.0
2006-11-29 09:50:00,39.25,39.3,39.22,39.23,15100.0,21.0498,21.0766,21.0337,21.0391,15100.0
2006-11-29 09:55:00,39.22,39.24,39.2,39.23,9300.0,21.0337,21.0444,21.023,21.0391,9300.0
2006-11-29 10:00:00,39.21,39.23,39.15,39.23,19600.0,21.0283,21.0391,20.9962,21.0391,19600.0
2006-11-29 10:05:00,39.25,39.37,39.24,39.35,10700.0,21.0498,21.1142,21.0444,21.1034,10700.0
2006-11-29 10:10:00,39.38,39.4,39.34,39.34,3600.0,21.1195,21.1302,21.0981,21.0981,3600.0
2006-11-29 10:15:00,39.34,39.38,39.34,39.36,7000.0,21.0981,21.1195,21.0981,21.1088,7000.0
2006-11-29 10:20:00,39.36,39.39,39.36,39.38,3500.0,21.1088,21.1249,21.1088,21.1195,3500.0
2006-11-29 10:25:00,39.38,39.4,39.37,39.38,2100.0,21.1195,21.1302,21.1142,21.1195,2100.0
2006-11-29 10:30:00,39.4,39.43,39.34,39.42,22300.0,21.1302,21.1463,21.0981,21.141,22300.0
2006-11-29 10:35:00,39.4,39.4,39.31,39.32,9100.0,21.1302,21.1302,21.082,21.0873,9100.0
2006-11-29 10:40:00,39.32,39.36,39.32,39.32,6400.0,21.0873,21.1088,21.0873,21.0873,6400.0
2006-11-29 10:45:00,39.34,39.38,39.31,39.38,6000.0,21.0981,21.1195,21.082,21.1195,6000.0
2006-11-29 10:50:00,39.37,39.37,39.31,39.32,4800.0,21.1142,21.1142,21.082,21.0873,4800.0
2006-11-29 10:55:00,39.31,39.31,39.29,39.31,6000.0,21.082,21.082,21.0713,21.082,6000.0
2006-11-29 11:00:00,39.3,39.4,39.3,39.4,11500.0,21.0766,21.1302,21.0766,21.1302,11500.0
2006-11-29 11:05:00,39.4,39.43,39.4,39.43,11200.0,21.1302,21.1463,21.1302,21.1463,11200.0
2006-11-29 11:10:00,39.43,39.43,39.41,39.42,8200.0,21.1463,21.1463,21.1356,21.141,8200.0
2006-11-29 11:15:00,39.42,39.42,39.38,39.39,8200.0,21.141,21.141,21.1195,21.1249,8200.0
2006-11-29 11:20:00,39.38,39.4,39.37,39.39,5500.0,21.1195,21.1302,21.1142,21.1249,5500.0
2006-11-29 11:25:00,39.39,39.39,39.36,39.36,9100.0,21.1249,21.1249,21.1088,21.1088,9100.0
2006-11-29 11:30:00,39.35,39.36,39.3,39.34,8500.0,21.1034,21.1088,21.0766,21.0981,8500.0
2006-11-29 11:35:00,39.33,39.34,39.3,39.33,38600.0,21.0927,21.0981,21.0766,21.0927,38600.0
2006-11-29 11:40:00,39.34,39.35,39.3,39.32,5900.0,21.0981,21.1034,21.0766,21.0873,5900.0
2006-11-29 11:45:00,39.33,39.33,39.29,39.29,9600.0,21.0927,21.0927,21.0713,21.0713,9600.0
2006-11-29 11:50:00,39.31,39.32,39.29,39.32,4200.0,21.082,21.0873,21.0713,21.0873,4200.0
2006-11-29 11:55:00,39.31,39.34,39.3,39.3,6300.0,21.082,21.0981,21.0766,21.0766,6300.0
2006-11-29 12:00:00,39.3,39.36,39.29,39.36,9600.0,21.0766,21.1088,21.0713,21.1088,9600.0
2006-11-29 12:05:00,39.36,39.39,39.34,39.35,6600.0,21.1088,21.1249,21.0981,21.1034,6600.0
2006-11-29 12:10:00,39.35,39.38,39.35,39.36,6200.0,21.1034,21.1195,21.1034,21.1088,6200.0
2006-11-29 12:15:00,39.36,39.42,39.36,39.42,11700.0,21.1088,21.141,21.1088,21.141,11700.0
2006-11-29 12:20:00,39.42,39.42,39.37,39.37,7200.0,21.141,21.141,21.1142,21.1142,7200.0
2006-11-29 12:25:00,39.38,39.38,39.32,39.33,4400.0,21.1195,21.1195,21.0873,21.0927,4400.0
2006-11-29 12:30:00,39.33,39.34,39.31,39.31,8200.0,21.0927,21.0981,21.082,21.082,8200.0
2006-11-29 12:35:00,39.31,39.34,39.3,39.34,8400.0,21.082,21.0981,21.0766,21.0981,8400.0
2006-11-29 12:40:00,39.33,39.35,39.32,39.32,6700.0,21.0927,21.1034,21.0873,21.0873,6700.0
2006-11-29 12:45:00,39.32,39.32,39.29,39.3,6900.0,21.0873,21.0873,21.0713,21.0766,6900.0
2006-11-29 12:50:00,39.3,39.3,39.25,39.25,7000.0,21.0766,21.0766,21.0498,21.0498,7000.0
2006-11-29 12:55:00,39.25,39.29,39.24,39.24,10800.0,21.0498,21.0713,21.0444,21.0444,10800.0
2006-11-29 13:00:00,39.24,39.24,39.16,39.16,18200.0,21.0444,21.0444,21.0015,21.0015,18200.0
2006-11-29 13:05:00,39.16,39.19,39.16,39.18,5600.0,21.0015,21.0176,21.0015,21.0123,5600.0
2006-11-29 13:10:00,39.18,39.18,39.15,39.16,12700.0,21.0123,21.0123,20.9962,21.0015,12700.0
2006-11-29 13:15:00,39.16,39.17,39.13,39.14,12000.0,21.0015,21.0069,20.9854,20.9908,12000.0
2006-11-29 13:20:00,39.14,39.15,39.12,39.13,19500.0,20.9908,20.9962,20.9801,20.9854,19500.0
2006-11-29 13:25:00,39.13,39.13,39.04,39.05,14100.0,20.9854,20.9854,20.9372,20.9425,14100.0
2006-11-29 13:30:00,39.05,39.06,38.99,39.0,24100.0,20.9425,20.9479,20.9104,20.9157,24100.0
2006-11-29 13:35:00,39.0,39.02,39.0,39.01,7100.0,20.9157,20.9264,20.9157,20.9211,7100.0
2006-11-29 13:40:00,39.0,39.05,39.0,39.05,19100.0,20.9157,20.9425,20.9157,20.9425,19100.0
2006-11-29 13:45:00,39.05,39.19,39.04,39.19,35200.0,20.9425,21.0176,20.9372,21.0176,35200.0
2006-11-29 13:50:00,39.19,39.19,39.08,39.11,19000.0,21.0176,21.0176,20.9586,20.9747,19000.0
2006-11-29 13:55:00,39.13,39.19,39.12,39.19,5500.0,20.9854,21.0176,20.9801,21.0176,5500.0
2006-11-29 14:00:00,39.19,39.25,39.19,39.22,18200.0,21.0176,21.0498,21.0176,21.0337,18200.0
2006-11-29 14:05:00,39.22,39.25,39.21,39.24,7700.0,21.0337,21.0498,21.0283,21.0444,7700.0
2006-11-29 14:10:00,39.25,39.26,39.23,39.24,12500.0,21.0498,21.0552,21.0391,21.0444,12500.0
2006-11-29 14:15:00,39.24,39.27,39.24,39.27,17800.0,21.0444,21.0605,21.0444,21.0605,17800.0
2006-11-29 14:20:00,39.27,39.3,39.26,39.29,11300.0,21.0605,21.0766,21.0552,21.0713,11300.0
2006-11-29 14:25:00,39.29,39.3,39.25,39.28,24600.0,21.0713,21.0766,21.0498,21.0659,24600.0
2006-11-29 14:30:00,39.27,39.31,39.26,39.3,5000.0,21.0605,21.082,21.0552,21.0766,5000.0
2006-11-29 14:35:00,39.3,39.35,39.29,39.35,13800.0,21.0766,21.1034,21.0713,21.1034,13800.0
2006-11-29 14:40:00,39.34,39.35,39.3,39.31,18900.0,21.0981,21.1034,21.0766,21.082,18900.0
2006-11-29 14:45:00,39.32,39.33,39.31,39.32,1900.0,21.0873,21.0927,21.082,21.0873,1900.0
2006-11-29 14:50:00,39.32,39.39,39.31,39.37,22300.0,21.0873,21.1249,21.082,21.1142,22300.0
2006-11-29 14:55:00,39.39,39.4,39.35,39.35,7500.0,21.1249,21.1302,21.1034,21.1034,7500.0
2006-11-29 15:00:00,39.35,39.38,39.3,39.33,23200.0,21.1034,21.1195,21.0766,21.0927,23200.0
2006-11-29 15:05:00,39.33,39.33,39.3,39.31,13900.0,21.0927,21.0927,21.0766,21.082,13900.0
2006-11-29 15:10:00,39.31,39.32,39.3,39.31,18000.0,21.082,21.0873,21.0766,21.082,18000.0
2006-11-29 15:15:00,39.3,39.33,39.3,39.33,15900.0,21.0766,21.0927,21.0766,21.0927,15900.0
2006-11-29 15:20:00,39.32,39.33,39.3,39.32,26700.0,21.0873,21.0927,21.0766,21.0873,26700.0
2006-11-29 15:25:00,39.32,39.33,39.3,39.32,16500.0,21.0873,21.0927,21.0766,21.0873,16500.0
2006-11-29 15:30:00,39.32,39.36,39.3,39.36,58700.0,21.0873,21.1088,21.0766,21.1088,58700.0
2006-11-29 15:35:00,39.36,39.36,39.32,39.35,44700.0,21.1088,21.1088,21.0873,21.1034,44700.0
2006-11-29 15:40:00,39.35,39.37,39.33,39.35,24200.0,21.1034,21.1142,21.0927,21.1034,24200.0
2006-11-29 15:45:00,39.35,39.35,39.34,39.35,29300.0,21.1034,21.1034,21.0981,21.1034,29300.0
2006-11-29 15:50:00,39.35,39.35,39.3,39.35,288000.0,21.1034,21.1034,21.0766,21.1034,288000.0
2006-11-29 15:55:00,39.35,39.41,39.3,39.41,321000.0,21.1034,21.1356,21.0766,21.1356,321000.0
2006-11-30 09:30:00,39.49,39.5,39.35,39.48,19700.0,21.1785,21.1839,21.1034,21.1731,19700.0
2006-11-30 09:35:00,39.48,39.5,39.44,39.44,7500.0,21.1731,21.1839,21.1517,21.1517,7500.0
2006-11-30 09:40:00,39.44,39.49,39.39,39.39,11000.0,21.1517,21.1785,21.1249,21.1249,11000.0
2006-11-30 09:45:00,39.38,39.5,39.35,39.49,12200.0,21.1195,21.1839,21.1034,21.1785,12200.0
2006-11-30 09:50:00,39.49,39.5,39.42,39.47,7700.0,21.1785,21.1839,21.141,21.1678,7700.0
2006-11-30 09:55:00,39.46,39.47,39.35,39.37,26300.0,21.1624,21.1678,21.1034,21.1142,26300.0
2006-11-30 10:00:00,39.36,39.46,39.32,39.33,67000.0,21.1088,21.1624,21.0873,21.0927,67000.0
2006-11-30 10:05:00,39.31,39.35,39.27,39.33,18500.0,21.082,21.1034,21.0605,21.0927,18500.0
2006-11-30 10:10:00,39.33,39.38,39.28,39.28,19900.0,21.0927,21.1195,21.0659,21.0659,19900.0
2006-11-30 10:15:00,39.29,39.36,39.22,39.31,38000.0,21.0713,21.1088,21.0337,21.082,38000.0
2006-11-30 10:20:00,39.31,39.33,39.29,39.31,12600.0,21.082,21.0927,21.0713,21.082,12600.0
2006-11-30 10:25:00,39.31,39.36,39.31,39.35,8000.0,21.082,21.1088,21.082,21.1034,8000.0
2006-11-30 10:30:00,39.34,39.36,39.31,39.35,29100.0,21.0981,21.1088,21.082,21.1034,29100.0
2006-11-30 10:35:00,39.34,39.34,39.3,39.34,7800.0,21.0981,21.0981,21.0766,21.0981,7800.0
2006-11-30 10:40:00,39.36,39.46,39.36,39.45,13400.0,21.1088,21.1624,21.1088,21.1571,13400.0
2006-11-30 10:45:00,39.45,39.45,39.35,39.35,10300.0,21.1571,21.1571,21.1034,21.1034,10300.0
2006-11-30 10:50:00,39.38,39.47,39.38,39.47,14900.0,21.1195,21.1678,21.1195,21.1678,14900.0
2006-11-30 10:55:00,39.47,39.5,39.33,39.33,25900.0,21.1678,21.1839,21.0927,21.0927,25900.0
2006-11-30 11:00:00,39.32,39.35,39.3,39.3,7800.0,21.0873,21.1034,21.0766,21.0766,7800.0
2006-11-30 11:05:00,39.31,39.36,39.29,39.34,9000.0,21.082,21.1088,21.0713,21.0981,9000.0
2006-11-30 11:10:00,39.36,39.4,39.35,39.39,8000.0,21.1088,21.1302,21.1034,21.1249,8000.0
2006-11-30 11:15:00,39.39,39.39,39.29,39.32,8200.0,21.1249,21.1249,21.0713,21.0873,8200.0
2006-11-30 11:20:00,39.33,39.33,39.28,39.33,11200.0,21.0927,21.0927,21.0659,21.0927,11200.0
2006-11-30 11:25:00,39.32,39.45,39.32,39.41,8600.0,21.0873,21.1571,21.0873,21.1356,8600.0
2006-11-30 11:30:00,39.43,39.43,39.38,39.41,6800.0,21.1463,21.1463,21.1195,21.1356,6800.0
2006-11-30 11:35:00,39.4,39.4,39.36,39.39,4400.0,21.1302,21.1302,21.1088,21.1249,4400.0
2006-11-30 11:40:00,39.39,39.39,39.36,39.37,6300.0,21.1249,21.1249,21.1088,21.1142,6300.0
2006-11-30 11:45:00,39.37,39.37,39.28,39.3,8900.0,21.1142,21.1142,21.0659,21.0766,8900.0
2006-11-30 11:50:00,39.3,39.33,39.3,39.33,2100.0,21.0766,21.0927,21.0766,21.0927,2100.0
2006-11-30 11:55:00,39.32,39.46,39.32,39.43,23100.0,21.0873,21.1624,21.0873,21.1463,23100.0
2006-11-30 12:00:00,39.43,39.48,39.42,39.45,4300.0,21.1463,21.1731,21.141,21.1571,4300.0
2006-11-30 12:05:00,39.46,39.46,39.42,39.42,6300.0,21.1624,21.1624,21.141,21.141,6300.0
2006-11-30 12:10:00,39.44,39.47,39.44,39.47,2100.0,21.1517,21.1678,21.1517,21.1678,2100.0
2006-11-30 12:15:00,39.48,39.48,39.46,39.47,4300.0,21.1731,21.1731,21.1624,21.1678,4300.0
2006-11-30 12:20:00,39.47,39.48,39.44,39.48,4600.0,21.1678,21.1731,21.1517,21.1731,4600.0
2006-11-30 12:25:00,39.47,39.49,39.46,39.49,3200.0,21.1678,21.1785,21.1624,21.1785,3200.0
2006-11-30 12:30:00,39.49,39.5,39.49,39.49,7700.0,21.1785,21.1839,21.1785,21.1785,7700.0
2006-11-30 12:35:00,39.49,39.49,39.45,39.45,8400.0,21.1785,21.1785,21.1571,21.1571,8400.0
2006-11-30 12:40:00,39.45,39.46,39.45,39.46,2100.0,21.1571,21.1624,21.1571,21.1624,2100.0
2006-11-30 12:45:00,39.45,39.46,39.45,39.45,10000.0,21.1571,21.1624,21.1571,21.1571,10000.0
2006-11-30 12:50:00,39.45,39.47,39.45,39.47,6800.0,21.1571,21.1678,21.1571,21.1678,6800.0
2006-11-30 12:55:00,39.47,39.49,39.45,39.46,10000.0,21.1678,21.1785,21.1571,21.1624,10000.0
2006-11-30 13:00:00,39.44,39.46,39.44,39.46,14100.0,21.1517,21.1624,21.1517,21.1624,14100.0
2006-11-30 13:05:00,39.45,39.46,39.45,39.45,7700.0,21.1571,21.1624,21.1571,21.1571,7700.0
2006-11-30 13:10:00,39.46,39.5,39.45,39.49,12600.0,21.1624,21.1839,21.1571,21.1785,12600.0
2006-11-30 13:15:00,39.49,39.6,39.49,39.51,24800.0,21.1785,21.2375,21.1785,21.1892,24800.0
2006-11-30 13:20:00,39.5,39.51,39.5,39.5,5800.0,21.1839,21.1892,21.1839,21.1839,5800.0
2006-11-30 13:25:00,39.51,39.6,39.5,39.59,15900.0,21.1892,21.2375,21.1839,21.2321,15900.0
2006-11-30 13:30:00,39.6,39.6,39.55,39.57,21300.0,21.2375,21.2375,21.2107,21.2214,21300.0
2006-11-30 13:35:00,39.59,39.6,39.57,39.59,14900.0,21.2321,21.2375,21.2214,21.2321,14900.0
2006-11-30 13:40:00,39.59,39.59,39.56,39.59,25000.0,21.2321,21.2321,21.2161,21.2321,25000.0
2006-11-30 13:45:00,39.59,39.63,39.58,39.6,19600.0,21.2321,21.2536,21.2268,21.2375,19600.0
2006-11-30 13:50:00,39.6,39.6,39.56,39.56,35300.0,21.2375,21.2375,21.2161,21.2161,35300.0
2006-11-30 13:55:00,39.55,39.56,39.49,39.49,12500.0,21.2107,21.2161,21.1785,21.1785,12500.0
2006-11-30 14:00:00,39.49,39.52,39.49,39.51,4700.0,21.1785,21.1946,21.1785,21.1892,4700.0
2006-11-30 14:05:00,39.51,39.52,39.5,39.52,5600.0,21.1892,21.1946,21.1839,21.1946,5600.0
2006-11-30 14:10:00,39.5,39.51,39.46,39.48,4100.0,21.1839,21.1892,21.1624,21.1731,4100.0
2006-11-30 14:15:00,39.46,39.47,39.45,39.46,7900.0,21.1624,21.1678,21.1571,21.1624,7900.0
2006-11-30 14:20:00,39.45,39.49,39.45,39.49,6900.0,21.1571,21.1785,21.1571,21.1785,6900.0
2006-11-30 14:25:00,39.48,39.56,39.48,39.53,9500.0,21.1731,21.2161,21.1731,21.2,9500.0
2006-11-30 14:30:00,39.53,39.53,39.51,39.51,5100.0,21.2,21.2,21.1892,21.1892,5100.0
2006-11-30 14:35:00,39.51,39.64,39.51,39.61,17700.0,21.1892,21.259,21.1892,21.2429,17700.0
2006-11-30 14:40:00,39.61,39.61,39.58,39.59,8700.0,21.2429,21.2429,21.2268,21.2321,8700.0
2006-11-30 14:45:00,39.59,39.59,39.56,39.56,7700.0,21.2321,21.2321,21.2161,21.2161,7700.0
2006-11-30 14:50:00,39.57,39.57,39.55,39.56,17400.0,21.2214,21.2214,21.2107,21.2161,17400.0
2006-11-30 14:55:00,39.56,39.57,39.56,39.56,10000.0,21.2161,21.2214,21.2161,21.2161,10000.0
2006-11-30 15:00:00,39.55,39.56,39.52,39.55,46100.0,21.2107,21.2161,21.1946,21.2107,46100.0
2006-11-30 15:05:00,39.56,39.59,39.56,39.58,5900.0,21.2161,21.2321,21.2161,21.2268,5900.0
2006-11-30 15:10:00,39.59,39.6,39.57,39.6,8700.0,21.2321,21.2375,21.2214,21.2375,8700.0
2006-11-30 15:15:00,39.61,39.62,39.58,39.58,15000.0,21.2429,21.2482,21.2268,21.2268,15000.0
2006-11-30 15:20:00,39.58,39.59,39.53,39.54,19800.0,21.2268,21.2321,21.2,21.2053,19800.0
2006-11-30 15:25:00,39.53,39.56,39.51,39.54,12200.0,21.2,21.2161,21.1892,21.2053,12200.0
2006-11-30 15:30:00,39.54,39.55,39.52,39.52,6800.0,21.2053,21.2107,21.1946,21.1946,6800.0
2006-11-30 15:35:00,39.53,39.54,39.5,39.5,8000.0,21.2,21.2053,21.1839,21.1839,8000.0
2006-11-30 15:40:00,39.51,39.51,39.46,39.46,9700.0,21.1892,21.1892,21.1624,21.1624,9700.0
2006-11-30 15:45:00,39.46,39.47,39.41,39.45,18200.0,21.1624,21.1678,21.1356,21.1571,18200.0
2006-11-30 15:50:00,39.45,39.46,39.43,39.46,17900.0,21.1571,21.1624,21.1463,21.1624,17900.0
2006-11-30 15:55:00,39.46,39.47,39.4,39.42,46200.0,21.1624,21.1678,21.1302,21.141,46200.0
2006-12-01 09:30:00,39.4,39.48,39.36,39.37,28500.0,21.1302,21.1731,21.1088,21.1142,28500.0
2006-12-01 09:35:00,39.37,39.43,39.27,39.41,20100.0,21.1142,21.1463,21.0605,21.1356,20100.0
2006-12-01 09:40:00,39.41,39.41,39.3,39.3,5300.0,21.1356,21.1356,21.0766,21.0766,5300.0
2006-12-01 09:45:00,39.3,39.43,39.3,39.31,17400.0,21.0766,21.1463,21.0766,21.082,17400.0
2006-12-01 09:50:00,39.35,39.35,39.15,39.16,17200.0,21.1034,21.1034,20.9962,21.0015,17200.0
2006-12-01 09:55:00,39.2,39.22,39.16,39.22,8000.0,21.023,21.0337,21.0015,21.0337,8000.0
2006-12-01 10:00:00,39.21,39.21,39.0,39.16,38100.0,21.0283,21.0283,20.9157,21.0015,38100.0
2006-12-01 10:05:00,39.16,39.16,38.96,38.97,31000.0,21.0015,21.0015,20.8943,20.8996,31000.0
2006-12-01 10:10:00,39.0,39.01,38.98,38.99,15700.0,20.9157,20.9211,20.905,20.9104,15700.0
2006-12-01 10:15:00,39.0,39.0,38.8,38.86,34500.0,20.9157,20.9157,20.8085,20.8406,34500.0
2006-12-01 10:20:00,38.87,38.95,38.8,38.89,17000.0,20.846,20.8889,20.8085,20.8567,17000.0
2006-12-01 10:25:00,38.89,38.91,38.77,38.82,19800.0,20.8567,20.8675,20.7924,20.8192,19800.0
2006-12-01 10:30:00,38.78,38.83,38.72,38.74,14100.0,20.7977,20.8246,20.7656,20.7763,14100.0
2006-12-01 10:35:00,38.75,38.87,38.72,38.85,23600.0,20.7816,20.846,20.7656,20.8353,23600.0
2006-12-01 10:40:00,38.88,38.9,38.82,38.9,10000.0,20.8514,20.8621,20.8192,20.8621,10000.0
2006-12-01 10:45:00,38.89,39.06,38.87,39.02,25700.0,20.8567,20.9479,20.846,20.9264,25700.0
2006-12-01 10:50:00,39.01,39.03,38.99,39.01,6200.0,20.9211,20.9318,20.9104,20.9211,6200.0
2006-12-01 10:55:00,39.01,39.04,38.98,38.98,7400.0,20.9211,20.9372,20.905,20.905,7400.0
2006-12-01 11:00:00,38.97,39.06,38.97,39.06,5600.0,20.8996,20.9479,20.8996,20.9479,5600.0
2006-12-01 11:05:00,39.05,39.05,38.93,38.93,12600.0,20.9425,20.9425,20.8782,20.8782,12600.0
2006-12-01 11:10:00,38.94,39.02,38.93,39.02,7800.0,20.8835,20.9264,20.8782,20.9264,7800.0
2006-12-01 11:15:00,39.01,39.01,38.94,38.97,9000.0,20.9211,20.9211,20.8835,20.8996,9000.0
2006-12-01 11:20:00,38.96,38.97,38.9,38.9,8200.0,20.8943,20.8996,20.8621,20.8621,8200.0
2006-12-01 11:25:00,38.9,38.95,38.88,38.89,8900.0,20.8621,20.8889,20.8514,20.8567,8900.0
2006-12-01 11:30:00,38.89,38.89,38.82,38.82,10800.0,20.8567,20.8567,20.8192,20.8192,10800.0
2006-12-01 11:35:00,38.83,38.86,38.82,38.84,10000.0,20.8246,20.8406,20.8192,20.8299,10000.0
2006-12-01 11:40:00,38.84,38.86,38.8,38.85,12700.0,20.8299,20.8406,20.8085,20.8353,12700.0
2006-12-01 11:45:00,38.85,38.88,38.84,38.88,9500.0,20.8353,20.8514,20.8299,20.8514,9500.0
2006-12-01 11:50:00,38.88,38.96,38.86,38.9,21100.0,20.8514,20.8943,20.8406,20.8621,21100.0
2006-12-01 11:55:00,38.9,39.01,38.89,38.91,70200.0,20.8621,20.9211,20.8567,20.8675,70200.0
2006-12-01 12:00:00,38.91,38.96,38.9,38.92,50600.0,20.8675,20.8943,20.8621,20.8728,50600.0
2006-12-01 12:05:00,38.92,38.98,38.92,38.97,12800.0,20.8728,20.905,20.8728,20.8996,12800.0
2006-12-01 12:10:00,38.96,39.02,38.96,38.99,10400.0,20.8943,20.9264,20.8943,20.9104,10400.0
2006-12-01 12:15:00,38.98,39.01,38.92,38.95,26000.0,20.905,20.9211,20.8728,20.8889,26000.0
2006-12-01 12:20:00,38.94,38.94,38.83,38.86,15200.0,20.8835,20.8835,20.8246,20.8406,15200.0
2006-12-01 12:25:00,38.86,38.86,38.82,38.86,8900.0,20.8406,20.8406,20.8192,20.8406,8900.0
2006-12-01 12:30:00,38.85,38.87,38.84,38.87,12300.0,20.8353,20.846,20.8299,20.846,12300.0
2006-12-01 12:35:00,38.86,38.89,38.84,38.89,16600.0,20.8406,20.8567,20.8299,20.8567,16600.0
2006-12-01 12:40:00,38.88,38.9,38.87,38.9,5200.0,20.8514,20.8621,20.846,20.8621,5200.0
2006-12-01 12:45:00,38.9,38.93,38.89,38.93,10400.0,20.8621,20.8782,20.8567,20.8782,10400.0
2006-12-01 12:50:00,38.93,38.98,38.93,38.96,14900.0,20.8782,20.905,20.8782,20.8943,14900.0
2006-12-01 12:55:00,38.97,38.97,38.92,38.93,9600.0,20.8996,20.8996,20.8728,20.8782,9600.0
2006-12-01 13:00:00,38.94,38.94,38.76,38.76,29000.0,20.8835,20.8835,20.787,20.787,29000.0
2006-12-01 13:05:00,38.8,38.81,38.77,38.77,11600.0,20.8085,20.8138,20.7924,20.7924,11600.0
2006-12-01 13:10:00,38.77,38.84,38.77,38.84,23500.0,20.7924,20.8299,20.7924,20.8299,23500.0
2006-12-01 13:15:00,38.84,38.88,38.83,38.86,11200.0,20.8299,20.8514,20.8246,20.8406,11200.0
2006-12-01 13:20:00,38.86,38.89,38.85,38.85,6300.0,20.8406,20.8567,20.8353,20.8353,6300.0
2006-12-01 13:25:00,38.86,38.91,38.85,38.89,12800.0,20.8406,20.8675,20.8353,20.8567,12800.0
2006-12-01 13:30:00,38.88,38.92,38.88,38.9,12400.0,20.8514,20.8728,20.8514,20.8621,12400.0
2006-12-01 13:35:00,38.9,38.9,38.88,38.89,8100.0,20.8621,20.8621,20.8514,20.8567,8100.0
2006-12-01 13:40:00,38.9,38.95,38.9,38.92,12400.0,20.8621,20.8889,20.8621,20.8728,12400.0
2006-12-01 13:45:00,38.93,38.96,38.93,38.94,14600.0,20.8782,20.8943,20.8782,20.8835,14600.0
2006-12-01 13:50:00,38.94,38.95,38.92,38.93,17700.0,20.8835,20.8889,20.8728,20.8782,17700.0
2006-12-01 13:55:00,38.94,39.01,38.93,38.98,18500.0,20.8835,20.9211,20.8782,20.905,18500.0
2006-12-01 14:00:00,38.99,39.0,38.97,38.97,7000.0,20.9104,20.9157,20.8996,20.8996,7000.0
2006-12-01 14:05:00,38.96,38.98,38.9,38.98,21100.0,20.8943,20.905,20.8621,20.905,21100.0
2006-12-01 14:10:00,38.97,39.0,38.94,38.96,17800.0,20.8996,20.9157,20.8835,20.8943,17800.0
2006-12-01 14:15:00,38.97,38.98,38.94,38.96,11800.0,20.8996,20.905,20.8835,20.8943,11800.0
2006-12-01 14:20:00,38.96,38.97,38.94,38.96,9100.0,20.8943,20.8996,20.8835,20.8943,9100.0
2006-12-01 14:25:00,38.96,38.99,38.93,38.94,19900.0,20.8943,20.9104,20.8782,20.8835,19900.0
2006-12-01 14:30:00,38.95,38.97,38.91,38.92,13100.0,20.8889,20.8996,20.8675,20.8728,13100.0
2006-12-01 14:35:00,38.92,38.93,38.88,38.88,13600.0,20.8728,20.8782,20.8514,20.8514,13600.0
2006-12-01 14:40:00,38.88,38.88,38.86,38.87,16200.0,20.8514,20.8514,20.8406,20.846,16200.0
2006-12-01 14:45:00,38.88,38.9,38.86,38.88,18800.0,20.8514,20.8621,20.8406,20.8514,18800.0
2006-12-01 14:50:00,38.89,38.92,38.88,38.9,18000.0,20.8567,20.8728,20.8514,20.8621,18000.0
2006-12-01 14:55:00,38.91,38.93,38.9,38.92,10300.0,20.8675,20.8782,20.8621,20.8728,10300.0
2006-12-01 15:00:00,38.92,38.98,38.91,38.97,11300.0,20.8728,20.905,20.8675,20.8996,11300.0
2006-12-01 15:05:00,38.98,39.05,38.97,39.02,19300.0,20.905,20.9425,20.8996,20.9264,19300.0
2006-12-01 15:10:00,39.03,39.03,38.96,38.96,13300.0,20.9318,20.9318,20.8943,20.8943,13300.0
2006-12-01 15:15:00,38.95,38.95,38.89,38.95,16100.0,20.8889,20.8889,20.8567,20.8889,16100.0
2006-12-01 15:20:00,38.95,39.05,38.95,39.04,20500.0,20.8889,20.9425,20.8889,20.9372,20500.0
2006-12-01 15:25:00,39.04,39.06,39.02,39.04,16700.0,20.9372,20.9479,20.9264,20.9372,16700.0
2006-12-01 15:30:00,39.04,39.05,38.96,39.0,29200.0,20.9372,20.9425,20.8943,20.9157,29200.0
2006-12-01 15:35:00,39.0,39.12,39.0,39.12,46300.0,20.9157,20.9801,20.9157,20.9801,46300.0
2006-12-01 15:40:00,39.12,39.18,39.11,39.16,52400.0,20.9801,21.0123,20.9747,21.0015,52400.0
2006-12-01 15:45:00,39.16,39.2,39.14,39.17,26100.0,21.0015,21.023,20.9908,21.0069,26100.0
2006-12-01 15:50:00,39.17,39.24,39.15,39.23,50000.0,21.0069,21.0444,20.9962,21.0391,50000.0
2006-12-01 15:55:00,39.24,39.25,39.2,39.21,67200.0,21.0444,21.0498,21.023,21.0283,67200.0
2006-12-04 09:30:00,39.37,39.48,39.26,39.36,61100.0,21.1142,21.1731,21.0552,21.1088,61100.0
2006-12-04 09:35:00,39.37,39.62,39.37,39.57,31500.0,21.1142,21.2482,21.1142,21.2214,31500.0
2006-12-04 09:40:00,39.57,39.6,39.5,39.5,16300.0,21.2214,21.2375,21.1839,21.1839,16300.0
2006-12-04 09:45:00,39.5,39.55,39.44,39.44,5000.0,21.1839,21.2107,21.1517,21.1517,5000.0
2006-12-04 09:50:00,39.44,39.5,39.44,39.49,15700.0,21.1517,21.1839,21.1517,21.1785,15700.0
2006-12-04 09:55:00,39.47,39.48,39.37,39.41,8000.0,21.1678,21.1731,21.1142,21.1356,8000.0
2006-12-04 10:00:00,39.41,39.58,39.39,39.53,16800.0,21.1356,21.2268,21.1249,21.2,16800.0
2006-12-04 10:05:00,39.51,39.6,39.51,39.56,24100.0,21.1892,21.2375,21.1892,21.2161,24100.0
2006-12-04 10:10:00,39.56,39.58,39.53,39.55,10600.0,21.2161,21.2268,21.2,21.2107,10600.0
2006-12-04 10:15:00,39.54,39.55,39.53,39.54,5200.0,21.2053,21.2107,21.2,21.2053,5200.0
2006-12-04 10:20:00,39.54,39.55,39.49,39.54,36800.0,21.2053,21.2107,21.1785,21.2053,36800.0
2006-12-04 10:25:00,39.52,39.57,39.51,39.57,11000.0,21.1946,21.2214,21.1892,21.2214,11000.0
2006-12-04 10:30:00,39.57,39.6,39.54,39.54,35300.0,21.2214,21.2375,21.2053,21.2053,35300.0
2006-12-04 10:35:00,39.53,39.59,39.53,39.56,10000.0,21.2,21.2321,21.2,21.2161,10000.0
2006-12-04 10:40:00,39.56,39.59,39.55,39.58,7500.0,21.2161,21.2321,21.2107,21.2268,7500.0
2006-12-04 10:45:00,39.58,39.59,39.56,39.58,9900.0,21.2268,21.2321,21.2161,21.2268,9900.0
2006-12-04 10:50:00,39.58,39.66,39.58,39.66,15400.0,21.2268,21.2697,21.2268,21.2697,15400.0
2006-12-04 10:55:00,39.65,39.71,39.65,39.68,29900.0,21.2643,21.2965,21.2643,21.2804,29900.0
2006-12-04 11:00:00,39.68,39.81,39.67,39.75,34800.0,21.2804,21.3501,21.275,21.3179,34800.0
2006-12-04 11:05:00,39.74,39.79,39.73,39.73,14100.0,21.3126,21.3394,21.3072,21.3072,14100.0
2006-12-04 11:10:00,39.74,39.86,39.74,39.85,14900.0,21.3126,21.3769,21.3126,21.3716,14900.0
2006-12-04 11:15:00,39.85,39.96,39.85,39.9,29300.0,21.3716,21.4306,21.3716,21.3984,29300.0
2006-12-04 11:20:00,39.89,39.92,39.86,39.91,19200.0,21.393,21.4091,21.3769,21.4038,19200.0
2006-12-04 11:25:00,39.91,39.97,39.88,39.88,24800.0,21.4038,21.4359,21.3877,21.3877,24800.0
2006-12-04 11:30:00,39.88,39.91,39.84,39.85,9700.0,21.3877,21.4038,21.3662,21.3716,9700.0
2006-12-04 11:35:00,39.84,39.84,39.81,39.84,10700.0,21.3662,21.3662,21.3501,21.3662,10700.0
2006-12-04 11:40:00,39.83,39.84,39.79,39.8,6200.0,21.3609,21.3662,21.3394,21.3448,6200.0
2006-12-04 11:45:00,39.8,39.81,39.78,39.79,14700.0,21.3448,21.3501,21.334,21.3394,14700.0
2006-12-04 11:50:00,39.78,39.79,39.78,39.79,3200.0,21.334,21.3394,21.334,21.3394,3200.0
2006-12-04 11:55:00,39.79,39.8,39.79,39.79,8200.0,21.3394,21.3448,21.3394,21.3394,8200.0
2006-12-04 12:00:00,39.78,39.8,39.78,39.8,4800.0,21.334,21.3448,21.334,21.3448,4800.0
2006-12-04 12:05:00,39.8,39.8,39.79,39.8,3700.0,21.3448,21.3448,21.3394,21.3448,3700.0
2006-12-04 12:10:00,39.79,39.8,39.79,39.8,6200.0,21.3394,21.3448,21.3394,21.3448,6200.0
2006-12-04 12:15:00,39.79,39.81,39.79,39.8,13600.0,21.3394,21.3501,21.3394,21.3448,13600.0
2006-12-04 12:20:00,39.8,39.83,39.75,39.76,8600.0,21.3448,21.3609,21.3179,21.3233,8600.0
2006-12-04 12:25:00,39.75,39.76,39.73,39.74,5700.0,21.3179,21.3233,21.3072,21.3126,5700.0
2006-12-04 12:30:00,39.73,39.8,39.72,39.8,11600.0,21.3072,21.3448,21.3019,21.3448,11600.0
2006-12-04 12:35:00,39.8,39.81,39.78,39.81,6700.0,21.3448,21.3501,21.334,21.3501,6700.0
2006-12-04 12:40:00,39.82,39.84,39.81,39.84,8500.0,21.3555,21.3662,21.3501,21.3662,8500.0
2006-12-04 12:45:00,39.84,39.86,39.83,39.86,7300.0,21.3662,21.3769,21.3609,21.3769,7300.0
2006-12-04 12:50:00,39.86,39.89,39.86,39.89,7300.0,21.3769,21.393,21.3769,21.393,7300.0
2006-12-04 12:55:00,39.89,39.92,39.89,39.92,10200.0,21.393,21.4091,21.393,21.4091,10200.0
2006-12-04 13:00:00,39.92,39.95,39.91,39.93,12200.0,21.4091,21.4252,21.4038,21.4145,12200.0
2006-12-04 13:05:00,39.94,39.95,39.92,39.92,9200.0,21.4198,21.4252,21.4091,21.4091,9200.0
2006-12-04 13:10:00,39.92,39.93,39.9,39.9,6400.0,21.4091,21.4145,21.3984,21.3984,6400.0
2006-12-04 13:15:00,39.91,39.91,39.89,39.89,3000.0,21.4038,21.4038,21.393,21.393,3000.0
2006-12-04 13:20:00,39.9,39.9,39.89,39.9,11100.0,21.3984,21.3984,21.393,21.3984,11100.0
2006-12-04 13:25:00,39.89,39.9,39.86,39.87,12000.0,21.393,21.3984,21.3769,21.3823,12000.0
2006-12-04 13:30:00,39.87,39.92,39.85,39.9,12100.0,21.3823,21.4091,21.3716,21.3984,12100.0
2006-12-04 13:35:00,39.92,39.99,39.91,39.95,16700.0,21.4091,21.4467,21.4038,21.4252,16700.0
2006-12-04 13:40:00,39.97,39.98,39.95,39.97,8300.0,21.4359,21.4413,21.4252,21.4359,8300.0
2006-12-04 13:45:00,39.97,39.97,39.93,39.97,20300.0,21.4359,21.4359,21.4145,21.4359,20300.0
2006-12-04 13:50:00,39.95,39.97,39.95,39.97,10500.0,21.4252,21.4359,21.4252,21.4359,10500.0
2006-12-04 13:55:00,39.97,39.97,39.95,39.96,7400.0,21.4359,21.4359,21.4252,21.4306,7400.0
2006-12-04 14:00:00,39.96,39.98,39.95,39.97,16200.0,21.4306,21.4413,21.4252,21.4359,16200.0
2006-12-04 14:05:00,39.97,39.98,39.96,39.96,7900.0,21.4359,21.4413,21.4306,21.4306,7900.0
2006-12-04 14:10:00,39.96,39.97,39.95,39.96,7600.0,21.4306,21.4359,21.4252,21.4306,7600.0
2006-12-04 14:15:00,39.97,39.97,39.95,39.95,10600.0,21.4359,21.4359,21.4252,21.4252,10600.0
2006-12-04 14:20:00,39.95,39.95,39.93,39.93,14400.0,21.4252,21.4252,21.4145,21.4145,14400.0
2006-12-04 14:25:00,39.92,39.95,39.92,39.95,14700.0,21.4091,21.4252,21.4091,21.4252,14700.0
2006-12-04 14:30:00,39.94,39.99,39.94,39.96,13000.0,21.4198,21.4467,21.4198,21.4306,13000.0
2006-12-04 14:35:00,39.96,39.96,39.92,39.92,24200.0,21.4306,21.4306,21.4091,21.4091,24200.0
2006-12-04 14:40:00,39.92,39.94,39.92,39.93,21100.0,21.4091,21.4198,21.4091,21.4145,21100.0
2006-12-04 14:45:00,39.93,39.99,39.93,39.97,12900.0,21.4145,21.4467,21.4145,21.4359,12900.0
2006-12-04 14:50:00,39.96,39.98,39.95,39.98,8800.0,21.4306,21.4413,21.4252,21.4413,8800.0
2006-12-04 14:55:00,39.97,40.01,39.96,40.01,47900.0,21.4359,21.4574,21.4306,21.4574,47900.0
2006-12-04 15:00:00,40.0,40.03,39.95,39.95,14700.0,21.452,21.4681,21.4252,21.4252,14700.0
2006-12-04 15:05:00,39.96,40.0,39.9,39.92,71700.0,21.4306,21.452,21.3984,21.4091,71700.0
2006-12-04 15:10:00,39.93,39.95,39.89,39.89,34900.0,21.4145,21.4252,21.393,21.393,34900.0
2006-12-04 15:15:00,39.89,39.91,39.85,39.86,19700.0,21.393,21.4038,21.3716,21.3769,19700.0
2006-12-04 15:20:00,39.85,39.85,39.82,39.84,11900.0,21.3716,21.3716,21.3555,21.3662,11900.0
2006-12-04 15:25:00,39.83,39.87,39.83,39.83,23100.0,21.3609,21.3823,21.3609,21.3609,23100.0
2006-12-04 15:30:00,39.84,39.84,39.74,39.78,59300.0,21.3662,21.3662,21.3126,21.334,59300.0
2006-12-04 15:35:00,39.78,39.8,39.74,39.74,33600.0,21.334,21.3448,21.3126,21.3126,33600.0
2006-12-04 15:40:00,39.74,39.75,39.7,39.71,57200.0,21.3126,21.3179,21.2911,21.2965,57200.0
2006-12-04 15:45:00,39.71,39.72,39.68,39.69,25000.0,21.2965,21.3019,21.2804,21.2858,25000.0
2006-12-04 15:50:00,39.69,39.71,39.64,39.65,34700.0,21.2858,21.2965,21.259,21.2643,34700.0
2006-12-04 15:55:00,39.65,39.68,39.58,39.68,190200.0,21.2643,21.2804,21.2268,21.2804,190200.0
2006-12-05 09:30:00,39.76,39.76,39.51,39.57,33400.0,21.3233,21.3233,21.1892,21.2214,33400.0
2006-12-05 09:35:00,39.63,39.65,39.53,39.55,8100.0,21.2536,21.2643,21.2,21.2107,8100.0
2006-12-05 09:40:00,39.55,39.56,39.47,39.5,10900.0,21.2107,21.2161,21.1678,21.1839,10900.0
2006-12-05 09:45:00,39.49,39.49,39.33,39.33,27200.0,21.1785,21.1785,21.0927,21.0927,27200.0
2006-12-05 09:50:00,39.33,39.45,39.33,39.4,32400.0,21.0927,21.1571,21.0927,21.1302,32400.0
2006-12-05 09:55:00,39.44,39.44,39.33,39.34,33200.0,21.1517,21.1517,21.0927,21.0981,33200.0
2006-12-05 10:00:00,39.33,39.43,39.3,39.37,38300.0,21.0927,21.1463,21.0766,21.1142,38300.0
2006-12-05 10:05:00,39.38,39.41,39.3,39.39,19100.0,21.1195,21.1356,21.0766,21.1249,19100.0
2006-12-05 10:10:00,39.39,39.49,39.37,39.49,20200.0,21.1249,21.1785,21.1142,21.1785,20200.0
2006-12-05 10:15:00,39.51,39.59,39.5,39.54,16100.0,21.1892,21.2321,21.1839,21.2053,16100.0
2006-12-05 10:20:00,39.54,39.56,39.5,39.51,19300.0,21.2053,21.2161,21.1839,21.1892,19300.0
2006-12-05 10:25:00,39.51,39.51,39.46,39.47,13400.0,21.1892,21.1892,21.1624,21.1678,13400.0
2006-12-05 10:30:00,39.47,39.48,39.46,39.48,7200.0,21.1678,21.1731,21.1624,21.1731,7200.0
2006-12-05 10:35:00,39.47,39.52,39.46,39.5,12400.0,21.1678,21.1946,21.1624,21.1839,12400.0
2006-12-05 10:40:00,39.49,39.51,39.46,39.51,16200.0,21.1785,21.1892,21.1624,21.1892,16200.0
2006-12-05 10:45:00,39.5,39.52,39.48,39.51,3000.0,21.1839,21.1946,21.1731,21.1892,3000.0
2006-12-05 10:50:00,39.51,39.53,39.48,39.51,5000.0,21.1892,21.2,21.1731,21.1892,5000.0
2006-12-05 10:55:00,39.51,39.52,39.5,39.51,2600.0,21.1892,21.1946,21.1839,21.1892,2600.0
2006-12-05 11:00:00,39.51,39.54,39.47,39.47,7200.0,21.1892,21.2053,21.1678,21.1678,7200.0
2006-12-05 11:05:00,39.47,39.5,39.45,39.46,7600.0,21.1678,21.1839,21.1571,21.1624,7600.0
2006-12-05 11:10:00,39.47,39.47,39.45,39.45,11300.0,21.1678,21.1678,21.1571,21.1571,11300.0
2006-12-05 11:15:00,39.46,39.5,39.46,39.46,5100.0,21.1624,21.1839,21.1624,21.1624,5100.0
2006-12-05 11:20:00,39.46,39.47,39.46,39.46,2700.0,21.1624,21.1678,21.1624,21.1624,2700.0
2006-12-05 11:25:00,39.45,39.48,39.42,39.48,7400.0,21.1571,21.1731,21.141,21.1731,7400.0
2006-12-05 11:30:00,39.47,39.48,39.45,39.48,13200.0,21.1678,21.1731,21.1571,21.1731,13200.0
2006-12-05 11:35:00,39.48,39.49,39.45,39.49,4700.0,21.1731,21.1785,21.1571,21.1785,4700.0
2006-12-05 11:40:00,39.48,39.49,39.47,39.47,5400.0,21.1731,21.1785,21.1678,21.1678,5400.0
2006-12-05 11:45:00,39.48,39.49,39.47,39.48,4200.0,21.1731,21.1785,21.1678,21.1731,4200.0
2006-12-05 11:50:00,39.48,39.5,39.45,39.49,16400.0,21.1731,21.1839,21.1571,21.1785,16400.0
2006-12-05 11:55:00,39.47,39.47,39.45,39.45,2400.0,21.1678,21.1678,21.1571,21.1571,2400.0
2006-12-05 12:00:00,39.45,39.46,39.35,39.35,16100.0,21.1571,21.1624,21.1034,21.1034,16100.0
2006-12-05 12:05:00,39.41,39.45,39.4,39.41,16000.0,21.1356,21.1571,21.1302,21.1356,16000.0
2006-12-05 12:10:00,39.43,39.43,39.4,39.42,5200.0,21.1463,21.1463,21.1302,21.141,5200.0
2006-12-05 12:15:00,39.41,39.42,39.4,39.42,14800.0,21.1356,21.141,21.1302,21.141,14800.0
2006-12-05 12:20:00,39.42,39.43,39.4,39.43,12500.0,21.141,21.1463,21.1302,21.1463,12500.0
2006-12-05 12:25:00,39.43,39.43,39.4,39.4,3900.0,21.1463,21.1463,21.1302,21.1302,3900.0
2006-12-05 12:30:00,39.4,39.44,39.4,39.43,8400.0,21.1302,21.1517,21.1302,21.1463,8400.0
2006-12-05 12:35:00,39.43,39.44,39.4,39.44,12100.0,21.1463,21.1517,21.1302,21.1517,12100.0
2006-12-05 12:40:00,39.42,39.43,39.39,39.39,10000.0,21.141,21.1463,21.1249,21.1249,10000.0
2006-12-05 12:45:00,39.41,39.41,39.37,39.39,6700.0,21.1356,21.1356,21.1142,21.1249,6700.0
2006-12-05 12:50:00,39.39,39.46,39.39,39.45,14700.0,21.1249,21.1624,21.1249,21.1571,14700.0
2006-12-05 12:55:00,39.43,39.45,39.42,39.45,7000.0,21.1463,21.1571,21.141,21.1571,7000.0
2006-12-05 13:00:00,39.45,39.47,39.43,39.45,13000.0,21.1571,21.1678,21.1463,21.1571,13000.0
2006-12-05 13:05:00,39.45,39.45,39.44,39.44,2800.0,21.1571,21.1571,21.1517,21.1517,2800.0
2006-12-05 13:10:00,39.44,39.45,39.43,39.45,6900.0,21.1517,21.1571,21.1463,21.1571,6900.0
2006-12-05 13:15:00,39.44,39.45,39.43,39.44,4600.0,21.1517,21.1571,21.1463,21.1517,4600.0
2006-12-05 13:20:00,39.44,39.44,39.36,39.36,8400.0,21.1517,21.1517,21.1088,21.1088,8400.0
2006-12-05 13:25:00,39.38,39.4,39.36,39.4,7400.0,21.1195,21.1302,21.1088,21.1302,7400.0
2006-12-05 13:30:00,39.39,39.4,39.37,39.37,9300.0,21.1249,21.1302,21.1142,21.1142,9300.0
2006-12-05 13:35:00,39.37,39.39,39.37,39.37,5800.0,21.1142,21.1249,21.1142,21.1142,5800.0
2006-12-05 13:40:00,39.38,39.4,39.38,39.4,9700.0,21.1195,21.1302,21.1195,21.1302,9700.0
2006-12-05 13:45:00,39.4,39.46,39.4,39.46,22000.0,21.1302,21.1624,21.1302,21.1624,22000.0
2006-12-05 13:50:00,39.45,39.48,39.43,39.43,7900.0,21.1571,21.1731,21.1463,21.1463,7900.0
2006-12-05 13:55:00,39.44,39.46,39.44,39.45,6600.0,21.1517,21.1624,21.1517,21.1571,6600.0
2006-12-05 14:00:00,39.45,39.48,39.45,39.46,12200.0,21.1571,21.1731,21.1571,21.1624,12200.0
2006-12-05 14:05:00,39.46,39.53,39.46,39.53,5800.0,21.1624,21.2,21.1624,21.2,5800.0
2006-12-05 14:10:00,39.53,39.54,39.49,39.49,24600.0,21.2,21.2053,21.1785,21.1785,24600.0
2006-12-05 14:15:00,39.49,39.52,39.49,39.5,5700.0,21.1785,21.1946,21.1785,21.1839,5700.0
2006-12-05 14:20:00,39.5,39.54,39.5,39.51,23700.0,21.1839,21.2053,21.1839,21.1892,23700.0
2006-12-05 14:25:00,39.53,39.54,39.51,39.54,11300.0,21.2,21.2053,21.1892,21.2053,11300.0
2006-12-05 14:30:00,39.52,39.55,39.52,39.53,3600.0,21.1946,21.2107,21.1946,21.2,3600.0
2006-12-05 14:35:00,39.54,39.55,39.52,39.54,6300.0,21.2053,21.2107,21.1946,21.2053,6300.0
2006-12-05 14:40:00,39.53,39.54,39.52,39.52,8400.0,21.2,21.2053,21.1946,21.1946,8400.0
2006-12-05 14:45:00,39.53,39.53,39.49,39.49,9200.0,21.2,21.2,21.1785,21.1785,9200.0
2006-12-05 14:50:00,39.5,39.52,39.48,39.52,3000.0,21.1839,21.1946,21.1731,21.1946,3000.0
2006-12-05 14:55:00,39.52,39.53,39.48,39.5,5600.0,21.1946,21.2,21.1731,21.1839,5600.0
2006-12-05 15:00:00,39.49,39.5,39.44,39.45,10800.0,21.1785,21.1839,21.1517,21.1571,10800.0
2006-12-05 15:05:00,39.44,39.45,39.41,39.43,6300.0,21.1517,21.1571,21.1356,21.1463,6300.0
2006-12-05 15:10:00,39.43,39.45,39.4,39.45,7000.0,21.1463,21.1571,21.1302,21.1571,7000.0
2006-12-05 15:15:00,39.44,39.47,39.41,39.43,12600.0,21.1517,21.1678,21.1356,21.1463,12600.0
2006-12-05 15:20:00,39.44,39.47,39.42,39.46,3800.0,21.1517,21.1678,21.141,21.1624,3800.0
2006-12-05 15:25:00,39.47,39.49,39.44,39.48,9800.0,21.1678,21.1785,21.1517,21.1731,9800.0
2006-12-05 15:30:00,39.48,39.54,39.42,39.54,46000.0,21.1731,21.2053,21.141,21.2053,46000.0
2006-12-05 15:35:00,39.54,39.57,39.51,39.53,17200.0,21.2053,21.2214,21.1892,21.2,17200.0
2006-12-05 15:40:00,39.53,39.55,39.5,39.55,22900.0,21.2,21.2107,21.1839,21.2107,22900.0
2006-12-05 15:45:00,39.54,39.59,39.52,39.57,22200.0,21.2053,21.2321,21.1946,21.2214,22200.0
2006-12-05 15:50:00,39.57,39.62,39.56,39.59,51100.0,21.2214,21.2482,21.2161,21.2321,51100.0
2006-12-05 15:55:00,39.59,39.63,39.57,39.59,71700.0,21.2321,21.2536,21.2214,21.2321,71700.0
2006-12-06 09:30:00,39.75,39.84,39.45,39.46,42100.0,21.3179,21.3662,21.1571,21.1624,42100.0
2006-12-06 09:35:00,39.46,39.58,39.43,39.52,11000.0,21.1624,21.2268,21.1463,21.1946,11000.0
2006-12-06 09:40:00,39.52,39.52,39.42,39.44,12200.0,21.1946,21.1946,21.141,21.1517,12200.0
2006-12-06 09:45:00,39.43,39.52,39.35,39.41,21600.0,21.1463,21.1946,21.1034,21.1356,21600.0
2006-12-06 09:50:00,39.4,39.41,39.29,39.31,7700.0,21.1302,21.1356,21.0713,21.082,7700.0
2006-12-06 09:55:00,39.31,39.33,39.28,39.33,5900.0,21.082,21.0927,21.0659,21.0927,5900.0
2006-12-06 10:00:00,39.31,39.32,39.21,39.21,24100.0,21.082,21.0873,21.0283,21.0283,24100.0
2006-12-06 10:05:00,39.22,39.22,39.1,39.15,76500.0,21.0337,21.0337,20.9694,20.9962,76500.0
2006-12-06 10:10:00,39.15,39.31,39.15,39.3,18000.0,20.9962,21.082,20.9962,21.0766,18000.0
2006-12-06 10:15:00,39.28,39.35,39.27,39.27,12500.0,21.0659,21.1034,21.0605,21.0605,12500.0
2006-12-06 10:20:00,39.29,39.32,39.17,39.22,18500.0,21.0713,21.0873,21.0069,21.0337,18500.0
2006-12-06 10:25:00,39.21,39.23,39.18,39.22,11400.0,21.0283,21.0391,21.0123,21.0337,11400.0
2006-12-06 10:30:00,39.21,39.23,39.16,39.21,12500.0,21.0283,21.0391,21.0015,21.0283,12500.0
2006-12-06 10:35:00,39.21,39.28,39.21,39.26,21500.0,21.0283,21.0659,21.0283,21.0552,21500.0
2006-12-06 10:40:00,39.26,39.32,39.26,39.31,7700.0,21.0552,21.0873,21.0552,21.082,7700.0
2006-12-06 10:45:00,39.3,39.32,39.3,39.32,4300.0,21.0766,21.0873,21.0766,21.0873,4300.0
2006-12-06 10:50:00,39.32,39.33,39.3,39.3,4800.0,21.0873,21.0927,21.0766,21.0766,4800.0
2006-12-06 10:55:00,39.3,39.32,39.28,39.28,22200.0,21.0766,21.0873,21.0659,21.0659,22200.0
2006-12-06 11:00:00,39.28,39.42,39.28,39.4,26500.0,21.0659,21.141,21.0659,21.1302,26500.0
2006-12-06 11:05:00,39.4,39.47,39.39,39.45,20600.0,21.1302,21.1678,21.1249,21.1571,20600.0
2006-12-06 11:10:00,39.45,39.51,39.45,39.49,20700.0,21.1571,21.1892,21.1571,21.1785,20700.0
2006-12-06 11:15:00,39.48,39.56,39.48,39.55,17500.0,21.1731,21.2161,21.1731,21.2107,17500.0
2006-12-06 11:20:00,39.56,39.57,39.52,39.53,8900.0,21.2161,21.2214,21.1946,21.2,8900.0
2006-12-06 11:25:00,39.51,39.52,39.48,39.49,9400.0,21.1892,21.1946,21.1731,21.1785,9400.0
2006-12-06 11:30:00,39.48,39.49,39.39,39.39,7400.0,21.1731,21.1785,21.1249,21.1249,7400.0
2006-12-06 11:35:00,39.38,39.42,39.33,39.33,9400.0,21.1195,21.141,21.0927,21.0927,9400.0
2006-12-06 11:40:00,39.34,39.34,39.29,39.29,6400.0,21.0981,21.0981,21.0713,21.0713,6400.0
2006-12-06 11:45:00,39.3,39.32,39.29,39.3,6600.0,21.0766,21.0873,21.0713,21.0766,6600.0
2006-12-06 11:50:00,39.31,39.33,39.29,39.31,19300.0,21.082,21.0927,21.0713,21.082,19300.0
2006-12-06 11:55:00,39.31,39.33,39.31,39.31,3600.0,21.082,21.0927,21.082,21.082,3600.0
2006-12-06 12:00:00,39.31,39.32,39.27,39.29,10200.0,21.082,21.0873,21.0605,21.0713,10200.0
2006-12-06 12:05:00,39.29,39.35,39.29,39.34,11000.0,21.0713,21.1034,21.0713,21.0981,11000.0
2006-12-06 12:10:00,39.34,39.37,39.32,39.36,7200.0,21.0981,21.1142,21.0873,21.1088,7200.0
2006-12-06 12:15:00,39.36,39.41,39.36,39.4,8200.0,21.1088,21.1356,21.1088,21.1302,8200.0
2006-12-06 12:20:00,39.41,39.42,39.39,39.4,8700.0,21.1356,21.141,21.1249,21.1302,8700.0
2006-12-06 12:25:00,39.39,39.41,39.39,39.39,12700.0,21.1249,21.1356,21.1249,21.1249,12700.0
2006-12-06 12:30:00,39.4,39.41,39.38,39.39,45500.0,21.1302,21.1356,21.1195,21.1249,45500.0
2006-12-06 12:35:00,39.4,39.41,39.39,39.4,10100.0,21.1302,21.1356,21.1249,21.1302,10100.0
2006-12-06 12:40:00,39.4,39.4,39.39,39.39,2000.0,21.1302,21.1302,21.1249,21.1249,2000.0
2006-12-06 12:45:00,39.4,39.4,39.38,39.38,6600.0,21.1302,21.1302,21.1195,21.1195,6600.0
2006-12-06 12:50:00,39.38,39.39,39.34,39.35,14200.0,21.1195,21.1249,21.0981,21.1034,14200.0
2006-12-06 12:55:00,39.35,39.36,39.32,39.33,6100.0,21.1034,21.1088,21.0873,21.0927,6100.0
2006-12-06 13:00:00,39.33,39.35,39.32,39.32,11000.0,21.0927,21.1034,21.0873,21.0873,11000.0
2006-12-06 13:05:00,39.31,39.34,39.31,39.33,9600.0,21.082,21.0981,21.082,21.0927,9600.0
2006-12-06 13:10:00,39.33,39.36,39.33,39.36,9400.0,21.0927,21.1088,21.0927,21.1088,9400.0
2006-12-06 13:15:00,39.36,39.37,39.33,39.34,5100.0,21.1088,21.1142,21.0927,21.0981,5100.0
2006-12-06 13:20:00,39.35,39.37,39.34,39.37,3900.0,21.1034,21.1142,21.0981,21.1142,3900.0
2006-12-06 13:25:00,39.38,39.39,39.37,39.37,4600.0,21.1195,21.1249,21.1142,21.1142,4600.0
2006-12-06 13:30:00,39.37,39.41,39.37,39.4,9100.0,21.1142,21.1356,21.1142,21.1302,9100.0
2006-12-06 13:35:00,39.4,39.41,39.37,39.37,11000.0,21.1302,21.1356,21.1142,21.1142,11000.0
2006-12-06 13:40:00,39.37,39.39,39.37,39.38,7000.0,21.1142,21.1249,21.1142,21.1195,7000.0
2006-12-06 13:45:00,39.37,39.37,39.33,39.34,9000.0,21.1142,21.1142,21.0927,21.0981,9000.0
2006-12-06 13:50:00,39.34,39.37,39.34,39.35,5500.0,21.0981,21.1142,21.0981,21.1034,5500.0
2006-12-06 13:55:00,39.36,39.37,39.35,39.35,3200.0,21.1088,21.1142,21.1034,21.1034,3200.0
2006-12-06 14:00:00,39.35,39.39,39.35,39.36,20500.0,21.1034,21.1249,21.1034,21.1088,20500.0
2006-12-06 14:05:00,39.37,39.38,39.35,39.35,24300.0,21.1142,21.1195,21.1034,21.1034,24300.0
2006-12-06 14:10:00,39.36,39.37,39.32,39.34,26700.0,21.1088,21.1142,21.0873,21.0981,26700.0
2006-12-06 14:15:00,39.35,39.36,39.34,39.35,15000.0,21.1034,21.1088,21.0981,21.1034,15000.0
2006-12-06 14:20:00,39.35,39.4,39.35,39.4,14400.0,21.1034,21.1302,21.1034,21.1302,14400.0
2006-12-06 14:25:00,39.4,39.4,39.38,39.38,4300.0,21.1302,21.1302,21.1195,21.1195,4300.0
2006-12-06 14:30:00,39.38,39.4,39.38,39.4,11100.0,21.1195,21.1302,21.1195,21.1302,11100.0
2006-12-06 14:35:00,39.4,39.4,39.39,39.39,4800.0,21.1302,21.1302,21.1249,21.1249,4800.0
2006-12-06 14:40:00,39.38,39.39,39.35,39.39,18300.0,21.1195,21.1249,21.1034,21.1249,18300.0
2006-12-06 14:45:00,39.38,39.39,39.37,39.37,12300.0,21.1195,21.1249,21.1142,21.1142,12300.0
2006-12-06 14:50:00,39.38,39.39,39.37,39.38,5400.0,21.1195,21.1249,21.1142,21.1195,5400.0
2006-12-06 14:55:00,39.37,39.38,39.3,39.33,99600.0,21.1142,21.1195,21.0766,21.0927,99600.0
2006-12-06 15:00:00,39.33,39.33,39.22,39.3,146000.0,21.0927,21.0927,21.0337,21.0766,146000.0
2006-12-06 15:05:00,39.29,39.32,39.26,39.32,21900.0,21.0713,21.0873,21.0552,21.0873,21900.0
2006-12-06 15:10:00,39.31,39.32,39.3,39.32,17100.0,21.082,21.0873,21.0766,21.0873,17100.0
2006-12-06 15:15:00,39.32,39.34,39.28,39.3,17400.0,21.0873,21.0981,21.0659,21.0766,17400.0
2006-12-06 15:20:00,39.3,39.31,39.27,39.29,13800.0,21.0766,21.082,21.0605,21.0713,13800.0
2006-12-06 15:25:00,39.3,39.38,39.3,39.36,13100.0,21.0766,21.1195,21.0766,21.1088,13100.0
2006-12-06 15:30:00,39.36,39.4,39.34,39.4,32600.0,21.1088,21.1302,21.0981,21.1302,32600.0
2006-12-06 15:35:00,39.4,39.4,39.37,39.38,24200.0,21.1302,21.1302,21.1142,21.1195,24200.0
2006-12-06 15:40:00,39.38,39.38,39.35,39.35,13400.0,21.1195,21.1195,21.1034,21.1034,13400.0
2006-12-06 15:45:00,39.36,39.36,39.33,39.34,22200.0,21.1088,21.1088,21.0927,21.0981,22200.0
2006-12-06 15:50:00,39.34,39.35,39.32,39.35,15400.0,21.0981,21.1034,21.0873,21.1034,15400.0
2006-12-06 15:55:00,39.35,39.41,39.35,39.4,64500.0,21.1034,21.1356,21.1034,21.1302,64500.0
2006-12-07 09:30:00,39.46,39.46,39.16,39.45,41700.0,21.1624,21.1624,21.0015,21.1571,41700.0
2006-12-07 09:35:00,39.41,39.51,39.4,39.43,18500.0,21.1356,21.1892,21.1302,21.1463,18500.0
2006-12-07 09:40:00,39.44,39.49,39.43,39.49,10400.0,21.1517,21.1785,21.1463,21.1785,10400.0
2006-12-07 09:45:00,39.49,39.49,39.43,39.43,44400.0,21.1785,21.1785,21.1463,21.1463,44400.0
2006-12-07 09:50:00,39.44,39.44,39.41,39.43,8400.0,21.1517,21.1517,21.1356,21.1463,8400.0
2006-12-07 09:55:00,39.43,39.43,39.38,39.38,8200.0,21.1463,21.1463,21.1195,21.1195,8200.0
2006-12-07 10:00:00,39.38,39.39,39.22,39.27,29500.0,21.1195,21.1249,21.0337,21.0605,29500.0
2006-12-07 10:05:00,39.29,39.34,39.24,39.33,6200.0,21.0713,21.0981,21.0444,21.0927,6200.0
2006-12-07 10:10:00,39.33,39.37,39.28,39.28,10200.0,21.0927,21.1142,21.0659,21.0659,10200.0
2006-12-07 10:15:00,39.28,39.28,39.17,39.2,21400.0,21.0659,21.0659,21.0069,21.023,21400.0
2006-12-07 10:20:00,39.2,39.23,39.19,39.19,8500.0,21.023,21.0391,21.0176,21.0176,8500.0
2006-12-07 10:25:00,39.19,39.25,39.19,39.24,7800.0,21.0176,21.0498,21.0176,21.0444,7800.0
2006-12-07 10:30:00,39.22,39.27,39.14,39.25,11300.0,21.0337,21.0605,20.9908,21.0498,11300.0
2006-12-07 10:35:00,39.24,39.26,39.17,39.18,20900.0,21.0444,21.0552,21.0069,21.0123,20900.0
2006-12-07 10:40:00,39.18,39.19,39.05,39.05,39300.0,21.0123,21.0176,20.9425,20.9425,39300.0
2006-12-07 10:45:00,39.07,39.11,39.04,39.07,12400.0,20.9533,20.9747,20.9372,20.9533,12400.0
2006-12-07 10:50:00,39.07,39.13,39.07,39.12,24300.0,20.9533,20.9854,20.9533,20.9801,24300.0
2006-12-07 10:55:00,39.12,39.2,39.1,39.17,11100.0,20.9801,21.023,20.9694,21.0069,11100.0
2006-12-07 11:00:00,39.17,39.18,39.12,39.16,6900.0,21.0069,21.0123,20.9801,21.0015,6900.0
2006-12-07 11:05:00,39.15,39.2,39.13,39.2,8200.0,20.9962,21.023,20.9854,21.023,8200.0
2006-12-07 11:10:00,39.2,39.2,39.17,39.18,6600.0,21.023,21.023,21.0069,21.0123,6600.0
2006-12-07 11:15:00,39.18,39.23,39.13,39.13,11900.0,21.0123,21.0391,20.9854,20.9854,11900.0
2006-12-07 11:20:00,39.13,39.13,39.06,39.06,23100.0,20.9854,20.9854,20.9479,20.9479,23100.0
2006-12-07 11:25:00,39.08,39.08,39.02,39.05,20900.0,20.9586,20.9586,20.9264,20.9425,20900.0
2006-12-07 11:30:00,39.05,39.12,39.05,39.11,9800.0,20.9425,20.9801,20.9425,20.9747,9800.0
2006-12-07 11:35:00,39.12,39.14,39.12,39.14,3100.0,20.9801,20.9908,20.9801,20.9908,3100.0
2006-12-07 11:40:00,39.14,39.19,39.12,39.18,16700.0,20.9908,21.0176,20.9801,21.0123,16700.0
2006-12-07 11:45:00,39.18,39.24,39.17,39.23,17300.0,21.0123,21.0444,21.0069,21.0391,17300.0
2006-12-07 11:50:00,39.23,39.35,39.21,39.32,24900.0,21.0391,21.1034,21.0283,21.0873,24900.0
2006-12-07 11:55:00,39.31,39.33,39.27,39.27,11900.0,21.082,21.0927,21.0605,21.0605,11900.0
2006-12-07 12:00:00,39.27,39.28,39.2,39.24,119700.0,21.0605,21.0659,21.023,21.0444,119700.0
2006-12-07 12:05:00,39.25,39.25,39.16,39.18,23500.0,21.0498,21.0498,21.0015,21.0123,23500.0
2006-12-07 12:10:00,39.18,39.22,39.17,39.2,7500.0,21.0123,21.0337,21.0069,21.023,7500.0
2006-12-07 12:15:00,39.22,39.22,39.2,39.22,3700.0,21.0337,21.0337,21.023,21.0337,3700.0
2006-12-07 12:20:00,39.21,39.22,39.21,39.21,3000.0,21.0283,21.0337,21.0283,21.0283,3000.0
2006-12-07 12:25:00,39.22,39.23,39.21,39.22,9700.0,21.0337,21.0391,21.0283,21.0337,9700.0
2006-12-07 12:30:00,39.22,39.23,39.18,39.18,10000.0,21.0337,21.0391,21.0123,21.0123,10000.0
2006-12-07 12:35:00,39.19,39.22,39.19,39.22,3600.0,21.0176,21.0337,21.0176,21.0337,3600.0
2006-12-07 12:40:00,39.21,39.21,39.16,39.21,14200.0,21.0283,21.0283,21.0015,21.0283,14200.0
2006-12-07 12:45:00,39.2,39.2,39.19,39.2,5700.0,21.023,21.023,21.0176,21.023,5700.0
2006-12-07 12:50:00,39.2,39.21,39.18,39.18,10100.0,21.023,21.0283,21.0123,21.0123,10100.0
2006-12-07 12:55:00,39.18,39.2,39.18,39.2,3600.0,21.0123,21.023,21.0123,21.023,3600.0
2006-12-07 13:00:00,39.2,39.24,39.2,39.23,13100.0,21.023,21.0444,21.023,21.0391,13100.0
2006-12-07 13:05:00,39.23,39.27,39.23,39.26,5500.0,21.0391,21.0605,21.0391,21.0552,5500.0
2006-12-07 13:10:00,39.27,39.29,39.27,39.28,3800.0,21.0605,21.0713,21.0605,21.0659,3800.0
2006-12-07 13:15:00,39.28,39.28,39.25,39.26,4200.0,21.0659,21.0659,21.0498,21.0552,4200.0
2006-12-07 13:20:00,39.25,39.27,39.25,39.27,5200.0,21.0498,21.0605,21.0498,21.0605,5200.0
2006-12-07 13:25:00,39.28,39.33,39.28,39.33,9900.0,21.0659,21.0927,21.0659,21.0927,9900.0
2006-12-07 13:30:00,39.33,39.33,39.28,39.31,11700.0,21.0927,21.0927,21.0659,21.082,11700.0
2006-12-07 13:35:00,39.31,39.32,39.29,39.3,3200.0,21.082,21.0873,21.0713,21.0766,3200.0
2006-12-07 13:40:00,39.3,39.3,39.28,39.3,4000.0,21.0766,21.0766,21.0659,21.0766,4000.0
2006-12-07 13:45:00,39.29,39.3,39.28,39.29,4400.0,21.0713,21.0766,21.0659,21.0713,4400.0
2006-12-07 13:50:00,39.29,39.29,39.26,39.27,4100.0,21.0713,21.0713,21.0552,21.0605,4100.0
2006-12-07 13:55:00,39.28,39.28,39.26,39.26,3400.0,21.0659,21.0659,21.0552,21.0552,3400.0
2006-12-07 14:00:00,39.25,39.25,39.21,39.23,5400.0,21.0498,21.0498,21.0283,21.0391,5400.0
2006-12-07 14:05:00,39.25,39.28,39.25,39.27,1600.0,21.0498,21.0659,21.0498,21.0605,1600.0
2006-12-07 14:10:00,39.26,39.26,39.2,39.24,9300.0,21.0552,21.0552,21.023,21.0444,9300.0
2006-12-07 14:15:00,39.24,39.28,39.24,39.28,7800.0,21.0444,21.0659,21.0444,21.0659,7800.0
2006-12-07 14:20:00,39.27,39.28,39.26,39.26,3500.0,21.0605,21.0659,21.0552,21.0552,3500.0
2006-12-07 14:25:00,39.26,39.26,39.13,39.15,18300.0,21.0552,21.0552,20.9854,20.9962,18300.0
2006-12-07 14:30:00,39.15,39.16,39.14,39.16,4900.0,20.9962,21.0015,20.9908,21.0015,4900.0
2006-12-07 14:35:00,39.16,39.18,39.15,39.17,6000.0,21.0015,21.0123,20.9962,21.0069,6000.0
2006-12-07 14:40:00,39.17,39.23,39.16,39.22,9200.0,21.0069,21.0391,21.0015,21.0337,9200.0
2006-12-07 14:45:00,39.23,39.27,39.22,39.26,5400.0,21.0391,21.0605,21.0337,21.0552,5400.0
2006-12-07 14:50:00,39.27,39.28,39.19,39.2,10300.0,21.0605,21.0659,21.0176,21.023,10300.0
2006-12-07 14:55:00,39.21,39.21,39.15,39.16,5200.0,21.0283,21.0283,20.9962,21.0015,5200.0
2006-12-07 15:00:00,39.16,39.16,39.06,39.09,40600.0,21.0015,21.0015,20.9479,20.964,40600.0
2006-12-07 15:05:00,39.09,39.14,39.09,39.14,10400.0,20.964,20.9908,20.964,20.9908,10400.0
2006-12-07 15:10:00,39.13,39.13,39.04,39.04,26100.0,20.9854,20.9854,20.9372,20.9372,26100.0
2006-12-07 15:15:00,39.04,39.12,39.04,39.12,10700.0,20.9372,20.9801,20.9372,20.9801,10700.0
2006-12-07 15:20:00,39.12,39.21,39.11,39.18,33700.0,20.9801,21.0283,20.9747,21.0123,33700.0
2006-12-07 15:25:00,39.2,39.22,39.18,39.22,17100.0,21.023,21.0337,21.0123,21.0337,17100.0
2006-12-07 15:30:00,39.23,39.25,39.2,39.2,16000.0,21.0391,21.0498,21.023,21.023,16000.0
2006-12-07 15:35:00,39.19,39.21,39.18,39.19,33700.0,21.0176,21.0283,21.0123,21.0176,33700.0
2006-12-07 15:40:00,39.19,39.26,39.19,39.26,43400.0,21.0176,21.0552,21.0176,21.0552,43400.0
2006-12-07 15:45:00,39.26,39.26,39.18,39.21,42300.0,21.0552,21.0552,21.0123,21.0283,42300.0
2006-12-07 15:50:00,39.21,39.21,39.11,39.16,55100.0,21.0283,21.0283,20.9747,21.0015,55100.0
2006-12-07 15:55:00,39.17,39.17,39.11,39.11,74500.0,21.0069,21.0069,20.9747,20.9747,74500.0
2006-12-08 09:30:00,39.07,39.11,39.0,39.11,52000.0,20.9533,20.9747,20.9157,20.9747,52000.0
2006-12-08 09:35:00,39.11,39.17,39.0,39.15,28900.0,20.9747,21.0069,20.9157,20.9962,28900.0
2006-12-08 09:40:00,39.16,39.16,39.01,39.04,16700.0,21.0015,21.0015,20.9211,20.9372,16700.0
2006-12-08 09:45:00,39.05,39.08,39.02,39.05,8700.0,20.9425,20.9586,20.9264,20.9425,8700.0
2006-12-08 09:50:00,39.05,39.08,39.03,39.03,9700.0,20.9425,20.9586,20.9318,20.9318,9700.0
2006-12-08 09:55:00,39.03,39.08,39.0,39.03,12700.0,20.9318,20.9586,20.9157,20.9318,12700.0
2006-12-08 10:00:00,39.03,39.03,38.85,38.89,44700.0,20.9318,20.9318,20.8353,20.8567,44700.0
2006-12-08 10:05:00,38.9,38.9,38.81,38.88,19500.0,20.8621,20.8621,20.8138,20.8514,19500.0
2006-12-08 10:10:00,38.89,38.92,38.82,38.89,13600.0,20.8567,20.8728,20.8192,20.8567,13600.0
2006-12-08 10:15:00,38.91,38.91,38.83,38.85,12200.0,20.8675,20.8675,20.8246,20.8353,12200.0
2006-12-08 10:20:00,38.83,38.84,38.81,38.83,17400.0,20.8246,20.8299,20.8138,20.8246,17400.0
2006-12-08 10:25:00,38.84,38.92,38.84,38.86,15300.0,20.8299,20.8728,20.8299,20.8406,15300.0
2006-12-08 10:30:00,38.86,38.9,38.85,38.89,25400.0,20.8406,20.8621,20.8353,20.8567,25400.0
2006-12-08 10:35:00,38.9,38.9,38.82,38.87,16000.0,20.8621,20.8621,20.8192,20.846,16000.0
2006-12-08 10:40:00,38.88,38.9,38.88,38.88,7900.0,20.8514,20.8621,20.8514,20.8514,7900.0
2006-12-08 10:45:00,38.89,38.9,38.87,38.9,13500.0,20.8567,20.8621,20.846,20.8621,13500.0
2006-12-08 10:50:00,38.89,38.92,38.88,38.89,8700.0,20.8567,20.8728,20.8514,20.8567,8700.0
2006-12-08 10:55:00,38.9,38.9,38.88,38.9,7900.0,20.8621,20.8621,20.8514,20.8621,7900.0
2006-12-08 11:00:00,38.91,39.01,38.91,38.99,13500.0,20.8675,20.9211,20.8675,20.9104,13500.0
2006-12-08 11:05:00,39.03,39.08,39.02,39.07,17000.0,20.9318,20.9586,20.9264,20.9533,17000.0
2006-12-08 11:10:00,39.08,39.15,39.07,39.15,20100.0,20.9586,20.9962,20.9533,20.9962,20100.0
2006-12-08 11:15:00,39.14,39.33,39.14,39.28,68100.0,20.9908,21.0927,20.9908,21.0659,68100.0
2006-12-08 11:20:00,39.3,39.37,39.29,39.35,28500.0,21.0766,21.1142,21.0713,21.1034,28500.0
2006-12-08 11:25:00,39.35,39.39,39.35,39.35,27500.0,21.1034,21.1249,21.1034,21.1034,27500.0
2006-12-08 11:30:00,39.36,39.53,39.36,39.51,53400.0,21.1088,21.2,21.1088,21.1892,53400.0
2006-12-08 11:35:00,39.5,39.5,39.43,39.46,13300.0,21.1839,21.1839,21.1463,21.1624,13300.0
2006-12-08 11:40:00,39.45,39.5,39.45,39.5,20500.0,21.1571,21.1839,21.1571,21.1839,20500.0
2006-12-08 11:45:00,39.5,39.5,39.47,39.49,7700.0,21.1839,21.1839,21.1678,21.1785,7700.0
2006-12-08 11:50:00,39.48,39.5,39.48,39.49,8200.0,21.1731,21.1839,21.1731,21.1785,8200.0
2006-12-08 11:55:00,39.49,39.5,39.48,39.49,11700.0,21.1785,21.1839,21.1731,21.1785,11700.0
2006-12-08 12:00:00,39.5,39.57,39.5,39.53,28900.0,21.1839,21.2214,21.1839,21.2,28900.0
2006-12-08 12:05:00,39.54,39.55,39.48,39.49,13500.0,21.2053,21.2107,21.1731,21.1785,13500.0
2006-12-08 12:10:00,39.48,39.49,39.42,39.42,6900.0,21.1731,21.1785,21.141,21.141,6900.0
2006-12-08 12:15:00,39.42,39.44,39.37,39.41,16400.0,21.141,21.1517,21.1142,21.1356,16400.0
2006-12-08 12:20:00,39.43,39.45,39.43,39.43,2400.0,21.1463,21.1571,21.1463,21.1463,2400.0
2006-12-08 12:25:00,39.42,39.46,39.42,39.45,4800.0,21.141,21.1624,21.141,21.1571,4800.0
2006-12-08 12:30:00,39.45,39.46,39.45,39.46,5300.0,21.1571,21.1624,21.1571,21.1624,5300.0
2006-12-08 12:35:00,39.46,39.46,39.42,39.45,15100.0,21.1624,21.1624,21.141,21.1571,15100.0
2006-12-08 12:40:00,39.46,39.48,39.45,39.46,8300.0,21.1624,21.1731,21.1571,21.1624,8300.0
2006-12-08 12:45:00,39.47,39.47,39.46,39.47,7000.0,21.1678,21.1678,21.1624,21.1678,7000.0
2006-12-08 12:50:00,39.46,39.47,39.46,39.46,5100.0,21.1624,21.1678,21.1624,21.1624,5100.0
2006-12-08 12:55:00,39.46,39.51,39.44,39.44,44700.0,21.1624,21.1892,21.1517,21.1517,44700.0
2006-12-08 13:00:00,39.44,39.45,39.4,39.44,10100.0,21.1517,21.1571,21.1302,21.1517,10100.0
2006-12-08 13:05:00,39.43,39.45,39.43,39.44,4500.0,21.1463,21.1571,21.1463,21.1517,4500.0
2006-12-08 13:10:00,39.44,39.45,39.42,39.44,6600.0,21.1517,21.1571,21.141,21.1517,6600.0
2006-12-08 13:15:00,39.45,39.47,39.44,39.47,5300.0,21.1571,21.1678,21.1517,21.1678,5300.0
2006-12-08 13:20:00,39.47,39.47,39.43,39.43,8000.0,21.1678,21.1678,21.1463,21.1463,8000.0
2006-12-08 13:25:00,39.43,39.43,39.42,39.43,10600.0,21.1463,21.1463,21.141,21.1463,10600.0
2006-12-08 13:30:00,39.43,39.44,39.41,39.41,9300.0,21.1463,21.1517,21.1356,21.1356,9300.0
2006-12-08 13:35:00,39.41,39.42,39.35,39.38,14900.0,21.1356,21.141,21.1034,21.1195,14900.0
2006-12-08 13:40:00,39.37,39.42,39.33,39.41,24300.0,21.1142,21.141,21.0927,21.1356,24300.0
2006-12-08 13:45:00,39.41,39.41,39.35,39.39,14000.0,21.1356,21.1356,21.1034,21.1249,14000.0
2006-12-08 13:50:00,39.38,39.4,39.37,39.39,9900.0,21.1195,21.1302,21.1142,21.1249,9900.0
2006-12-08 13:55:00,39.39,39.44,39.37,39.42,14000.0,21.1249,21.1517,21.1142,21.141,14000.0
2006-12-08 14:00:00,39.42,39.42,39.39,39.4,15200.0,21.141,21.141,21.1249,21.1302,15200.0
2006-12-08 14:05:00,39.4,39.4,39.37,39.39,14400.0,21.1302,21.1302,21.1142,21.1249,14400.0
2006-12-08 14:10:00,39.37,39.39,39.36,39.36,9600.0,21.1142,21.1249,21.1088,21.1088,9600.0
2006-12-08 14:15:00,39.36,39.38,39.3,39.3,25300.0,21.1088,21.1195,21.0766,21.0766,25300.0
2006-12-08 14:20:00,39.31,39.37,39.29,39.37,17800.0,21.082,21.1142,21.0713,21.1142,17800.0
2006-12-08 14:25:00,39.36,39.36,39.3,39.33,24100.0,21.1088,21.1088,21.0766,21.0927,24100.0
2006-12-08 14:30:00,39.33,39.35,39.31,39.32,5800.0,21.0927,21.1034,21.082,21.0873,5800.0
2006-12-08 14:35:00,39.32,39.32,39.28,39.29,9500.0,21.0873,21.0873,21.0659,21.0713,9500.0
2006-12-08 14:40:00,39.29,39.31,39.28,39.31,19400.0,21.0713,21.082,21.0659,21.082,19400.0
2006-12-08 14:45:00,39.31,39.33,39.29,39.3,29200.0,21.082,21.0927,21.0713,21.0766,29200.0
2006-12-08 14:50:00,39.3,39.34,39.29,39.33,26500.0,21.0766,21.0981,21.0713,21.0927,26500.0
2006-12-08 14:55:00,39.33,39.39,39.32,39.36,26200.0,21.0927,21.1249,21.0873,21.1088,26200.0
2006-12-08 15:00:00,39.35,39.35,39.34,39.34,5900.0,21.1034,21.1034,21.0981,21.0981,5900.0
2006-12-08 15:05:00,39.34,39.37,39.34,39.37,6100.0,21.0981,21.1142,21.0981,21.1142,6100.0
2006-12-08 15:10:00,39.37,39.39,39.37,39.37,5100.0,21.1142,21.1249,21.1142,21.1142,5100.0
2006-12-08 15:15:00,39.38,39.38,39.32,39.33,16400.0,21.1195,21.1195,21.0873,21.0927,16400.0
2006-12-08 15:20:00,39.33,39.34,39.31,39.31,8100.0,21.0927,21.0981,21.082,21.082,8100.0
2006-12-08 15:25:00,39.3,39.33,39.3,39.33,8900.0,21.0766,21.0927,21.0766,21.0927,8900.0
2006-12-08 15:30:00,39.33,39.33,39.26,39.26,19600.0,21.0927,21.0927,21.0552,21.0552,19600.0
2006-12-08 15:35:00,39.26,39.28,39.21,39.24,38100.0,21.0552,21.0659,21.0283,21.0444,38100.0
2006-12-08 15:40:00,39.23,39.25,39.22,39.23,13100.0,21.0391,21.0498,21.0337,21.0391,13100.0
2006-12-08 15:45:00,39.23,39.23,39.14,39.15,35800.0,21.0391,21.0391,20.9908,20.9962,35800.0
2006-12-08 15:50:00,39.15,39.19,39.14,39.14,37200.0,20.9962,21.0176,20.9908,20.9908,37200.0
2006-12-08 15:55:00,39.14,39.18,39.11,39.18,82400.0,20.9908,21.0123,20.9747,21.0123,82400.0
2006-12-11 09:30:00,38.9,39.06,38.9,38.99,46900.0,20.8621,20.9479,20.8621,20.9104,46900.0
2006-12-11 09:35:00,38.99,39.05,38.93,39.0,32000.0,20.9104,20.9425,20.8782,20.9157,32000.0
2006-12-11 09:40:00,39.0,39.03,38.9,38.92,45700.0,20.9157,20.9318,20.8621,20.8728,45700.0
2006-12-11 09:45:00,38.93,38.98,38.91,38.98,23000.0,20.8782,20.905,20.8675,20.905,23000.0
2006-12-11 09:50:00,38.99,39.04,38.96,39.04,19400.0,20.9104,20.9372,20.8943,20.9372,19400.0
2006-12-11 09:55:00,39.04,39.17,39.03,39.05,19800.0,20.9372,21.0069,20.9318,20.9425,19800.0
2006-12-11 10:00:00,39.05,39.07,38.99,39.05,12100.0,20.9425,20.9533,20.9104,20.9425,12100.0
2006-12-11 10:05:00,39.05,39.11,39.03,39.07,16000.0,20.9425,20.9747,20.9318,20.9533,16000.0
2006-12-11 10:10:00,39.07,39.24,39.07,39.23,21700.0,20.9533,21.0444,20.9533,21.0391,21700.0
2006-12-11 10:15:00,39.23,39.26,39.19,39.21,31900.0,21.0391,21.0552,21.0176,21.0283,31900.0
2006-12-11 10:20:00,39.19,39.22,39.14,39.19,15500.0,21.0176,21.0337,20.9908,21.0176,15500.0
2006-12-11 10:25:00,39.18,39.18,39.13,39.16,5700.0,21.0123,21.0123,20.9854,21.0015,5700.0
2006-12-11 10:30:00,39.17,39.2,39.13,39.17,9900.0,21.0069,21.023,20.9854,21.0069,9900.0
2006-12-11 10:35:00,39.17,39.2,39.15,39.15,13000.0,21.0069,21.023,20.9962,20.9962,13000.0
2006-12-11 10:40:00,39.14,39.17,39.13,39.16,12900.0,20.9908,21.0069,20.9854,21.0015,12900.0
2006-12-11 10:45:00,39.14,39.19,39.13,39.19,4400.0,20.9908,21.0176,20.9854,21.0176,4400.0
2006-12-11 10:50:00,39.18,39.19,39.17,39.19,2900.0,21.0123,21.0176,21.0069,21.0176,2900.0
2006-12-11 10:55:00,39.19,39.24,39.18,39.23,6400.0,21.0176,21.0444,21.0123,21.0391,6400.0
2006-12-11 11:00:00,39.25,39.29,39.24,39.28,13300.0,21.0498,21.0713,21.0444,21.0659,13300.0
2006-12-11 11:05:00,39.29,39.34,39.24,39.25,23200.0,21.0713,21.0981,21.0444,21.0498,23200.0
2006-12-11 11:10:00,39.26,39.32,39.22,39.22,18500.0,21.0552,21.0873,21.0337,21.0337,18500.0
2006-12-11 11:15:00,39.24,39.26,39.22,39.24,5700.0,21.0444,21.0552,21.0337,21.0444,5700.0
2006-12-11 11:20:00,39.24,39.28,39.23,39.28,15500.0,21.0444,21.0659,21.0391,21.0659,15500.0
2006-12-11 11:25:00,39.28,39.29,39.22,39.23,8800.0,21.0659,21.0713,21.0337,21.0391,8800.0
2006-12-11 11:30:00,39.23,39.25,39.2,39.2,2500.0,21.0391,21.0498,21.023,21.023,2500.0
2006-12-11 11:35:00,39.22,39.25,39.2,39.21,6400.0,21.0337,21.0498,21.023,21.0283,6400.0
2006-12-11 11:40:00,39.21,39.24,39.2,39.24,3600.0,21.0283,21.0444,21.023,21.0444,3600.0
2006-12-11 11:45:00,39.24,39.28,39.24,39.27,21600.0,21.0444,21.0659,21.0444,21.0605,21600.0
2006-12-11 11:50:00,39.27,39.34,39.26,39.34,39200.0,21.0605,21.0981,21.0552,21.0981,39200.0
2006-12-11 11:55:00,39.34,39.4,39.34,39.34,10000.0,21.0981,21.1302,21.0981,21.0981,10000.0
2006-12-11 12:00:00,39.34,39.38,39.3,39.33,14600.0,21.0981,21.1195,21.0766,21.0927,14600.0
2006-12-11 12:05:00,39.33,39.37,39.32,39.35,6300.0,21.0927,21.1142,21.0873,21.1034,6300.0
2006-12-11 12:10:00,39.35,39.38,39.33,39.38,8600.0,21.1034,21.1195,21.0927,21.1195,8600.0
2006-12-11 12:15:00,39.37,39.39,39.35,39.36,9100.0,21.1142,21.1249,21.1034,21.1088,9100.0
2006-12-11 12:20:00,39.36,39.39,39.36,39.38,8100.0,21.1088,21.1249,21.1088,21.1195,8100.0
2006-12-11 12:25:00,39.39,39.4,39.36,39.39,7100.0,21.1249,21.1302,21.1088,21.1249,7100.0
2006-12-11 12:30:00,39.39,39.4,39.38,39.38,7400.0,21.1249,21.1302,21.1195,21.1195,7400.0
2006-12-11 12:35:00,39.39,39.39,39.36,39.36,2400.0,21.1249,21.1249,21.1088,21.1088,2400.0
2006-12-11 12:40:00,39.36,39.38,39.35,39.37,4400.0,21.1088,21.1195,21.1034,21.1142,4400.0
2006-12-11 12:45:00,39.35,39.37,39.35,39.36,3800.0,21.1034,21.1142,21.1034,21.1088,3800.0
2006-12-11 12:50:00,39.37,39.39,39.36,39.37,3900.0,21.1142,21.1249,21.1088,21.1142,3900.0
2006-12-11 12:55:00,39.38,39.4,39.38,39.39,3200.0,21.1195,21.1302,21.1195,21.1249,3200.0
2006-12-11 13:00:00,39.38,39.4,39.38,39.4,7800.0,21.1195,21.1302,21.1195,21.1302,7800.0
2006-12-11 13:05:00,39.4,39.4,39.39,39.4,11500.0,21.1302,21.1302,21.1249,21.1302,11500.0
2006-12-11 13:10:00,39.39,39.4,39.39,39.39,3500.0,21.1249,21.1302,21.1249,21.1249,3500.0
2006-12-11 13:15:00,39.39,39.47,39.39,39.44,16100.0,21.1249,21.1678,21.1249,21.1517,16100.0
2006-12-11 13:20:00,39.45,39.5,39.44,39.48,10400.0,21.1571,21.1839,21.1517,21.1731,10400.0
2006-12-11 13:25:00,39.47,39.48,39.45,39.45,4000.0,21.1678,21.1731,21.1571,21.1571,4000.0
2006-12-11 13:30:00,39.46,39.46,39.41,39.41,3200.0,21.1624,21.1624,21.1356,21.1356,3200.0
2006-12-11 13:35:00,39.41,39.45,39.4,39.44,7600.0,21.1356,21.1571,21.1302,21.1517,7600.0
2006-12-11 13:40:00,39.44,39.46,39.42,39.42,4900.0,21.1517,21.1624,21.141,21.141,4900.0
2006-12-11 13:45:00,39.42,39.47,39.41,39.45,8800.0,21.141,21.1678,21.1356,21.1571,8800.0
2006-12-11 13:50:00,39.45,39.46,39.4,39.42,25300.0,21.1571,21.1624,21.1302,21.141,25300.0
2006-12-11 13:55:00,39.43,39.44,39.43,39.43,2800.0,21.1463,21.1517,21.1463,21.1463,2800.0
2006-12-11 14:00:00,39.44,39.44,39.41,39.41,3100.0,21.1517,21.1517,21.1356,21.1356,3100.0
2006-12-11 14:05:00,39.41,39.42,39.4,39.41,5600.0,21.1356,21.141,21.1302,21.1356,5600.0
2006-12-11 14:10:00,39.4,39.43,39.4,39.43,4500.0,21.1302,21.1463,21.1302,21.1463,4500.0
2006-12-11 14:15:00,39.42,39.44,39.39,39.4,19000.0,21.141,21.1517,21.1249,21.1302,19000.0
2006-12-11 14:20:00,39.4,39.41,39.39,39.39,21400.0,21.1302,21.1356,21.1249,21.1249,21400.0
2006-12-11 14:25:00,39.4,39.4,39.37,39.4,4100.0,21.1302,21.1302,21.1142,21.1302,4100.0
2006-12-11 14:30:00,39.39,39.4,39.39,39.39,3600.0,21.1249,21.1302,21.1249,21.1249,3600.0
2006-12-11 14:35:00,39.4,39.42,39.4,39.4,7700.0,21.1302,21.141,21.1302,21.1302,7700.0
2006-12-11 14:40:00,39.4,39.4,39.39,39.39,5900.0,21.1302,21.1302,21.1249,21.1249,5900.0
2006-12-11 14:45:00,39.4,39.43,39.39,39.39,15800.0,21.1302,21.1463,21.1249,21.1249,15800.0
2006-12-11 14:50:00,39.39,39.4,39.36,39.36,8400.0,21.1249,21.1302,21.1088,21.1088,8400.0
2006-12-11 14:55:00,39.36,39.36,39.34,39.34,2700.0,21.1088,21.1088,21.0981,21.0981,2700.0
2006-12-11 15:00:00,39.33,39.36,39.33,39.34,11100.0,21.0927,21.1088,21.0927,21.0981,11100.0
2006-12-11 15:05:00,39.35,39.35,39.32,39.34,8700.0,21.1034,21.1034,21.0873,21.0981,8700.0
2006-12-11 15:10:00,39.34,39.36,39.34,39.36,4600.0,21.0981,21.1088,21.0981,21.1088,4600.0
2006-12-11 15:15:00,39.36,39.39,39.36,39.37,4300.0,21.1088,21.1249,21.1088,21.1142,4300.0
2006-12-11 15:20:00,39.36,39.4,39.36,39.39,17300.0,21.1088,21.1302,21.1088,21.1249,17300.0
2006-12-11 15:25:00,39.39,39.4,39.32,39.37,15900.0,21.1249,21.1302,21.0873,21.1142,15900.0
2006-12-11 15:30:00,39.37,39.37,39.29,39.3,23600.0,21.1142,21.1142,21.0713,21.0766,23600.0
2006-12-11 15:35:00,39.29,39.32,39.29,39.31,16800.0,21.0713,21.0873,21.0713,21.082,16800.0
2006-12-11 15:40:00,39.31,39.32,39.29,39.29,10500.0,21.082,21.0873,21.0713,21.0713,10500.0
2006-12-11 15:45:00,39.3,39.3,39.27,39.29,26600.0,21.0766,21.0766,21.0605,21.0713,26600.0
2006-12-11 15:50:00,39.28,39.3,39.25,39.3,20600.0,21.0659,21.0766,21.0498,21.0766,20600.0
2006-12-11 15:55:00,39.3,39.3,39.26,39.26,42400.0,21.0766,21.0766,21.0552,21.0552,42400.0
2006-12-12 09:30:00,39.23,39.42,39.23,39.27,30300.0,21.0391,21.141,21.0391,21.0605,30300.0
2006-12-12 09:35:00,39.26,39.29,39.22,39.27,14100.0,21.0552,21.0713,21.0337,21.0605,14100.0
2006-12-12 09:40:00,39.26,39.32,39.16,39.28,87300.0,21.0552,21.0873,21.0015,21.0659,87300.0
2006-12-12 09:45:00,39.29,39.31,39.2,39.31,19400.0,21.0713,21.082,21.023,21.082,19400.0
2006-12-12 09:50:00,39.3,39.3,39.17,39.17,27200.0,21.0766,21.0766,21.0069,21.0069,27200.0
2006-12-12 09:55:00,39.17,39.22,39.14,39.21,16400.0,21.0069,21.0337,20.9908,21.0283,16400.0
2006-12-12 10:00:00,39.2,39.23,39.1,39.12,21000.0,21.023,21.0391,20.9694,20.9801,21000.0
2006-12-12 10:05:00,39.13,39.17,39.11,39.15,5200.0,20.9854,21.0069,20.9747,20.9962,5200.0
2006-12-12 10:10:00,39.14,39.17,39.11,39.11,7100.0,20.9908,21.0069,20.9747,20.9747,7100.0
2006-12-12 10:15:00,39.12,39.12,39.07,39.08,10600.0,20.9801,20.9801,20.9533,20.9586,10600.0
2006-12-12 10:20:00,39.09,39.1,39.06,39.07,5500.0,20.964,20.9694,20.9479,20.9533,5500.0
2006-12-12 10:25:00,39.06,39.08,39.01,39.05,16700.0,20.9479,20.9586,20.9211,20.9425,16700.0
2006-12-12 10:30:00,39.05,39.06,39.04,39.06,11200.0,20.9425,20.9479,20.9372,20.9479,11200.0
2006-12-12 10:35:00,39.05,39.1,39.05,39.09,11000.0,20.9425,20.9694,20.9425,20.964,11000.0
2006-12-12 10:40:00,39.08,39.08,39.02,39.03,15200.0,20.9586,20.9586,20.9264,20.9318,15200.0
2006-12-12 10:45:00,39.04,39.1,39.04,39.1,54100.0,20.9372,20.9694,20.9372,20.9694,54100.0
2006-12-12 10:50:00,39.1,39.17,39.09,39.14,27400.0,20.9694,21.0069,20.964,20.9908,27400.0
2006-12-12 10:55:00,39.14,39.21,39.13,39.13,38300.0,20.9908,21.0283,20.9854,20.9854,38300.0
2006-12-12 11:00:00,39.13,39.13,39.07,39.1,16200.0,20.9854,20.9854,20.9533,20.9694,16200.0
2006-12-12 11:05:00,39.09,39.14,39.09,39.12,18500.0,20.964,20.9908,20.964,20.9801,18500.0
2006-12-12 11:10:00,39.12,39.12,39.09,39.09,13200.0,20.9801,20.9801,20.964,20.964,13200.0
2006-12-12 11:15:00,39.11,39.15,39.09,39.15,8100.0,20.9747,20.9962,20.964,20.9962,8100.0
2006-12-12 11:20:00,39.14,39.16,39.11,39.12,7400.0,20.9908,21.0015,20.9747,20.9801,7400.0
2006-12-12 11:25:00,39.12,39.16,39.12,39.13,4900.0,20.9801,21.0015,20.9801,20.9854,4900.0
2006-12-12 11:30:00,39.12,39.13,39.07,39.08,24200.0,20.9801,20.9854,20.9533,20.9586,24200.0
2006-12-12 11:35:00,39.07,39.08,38.95,38.98,37700.0,20.9533,20.9586,20.8889,20.905,37700.0
2006-12-12 11:40:00,38.99,38.99,38.89,38.93,26200.0,20.9104,20.9104,20.8567,20.8782,26200.0
2006-12-12 11:45:00,38.92,38.98,38.91,38.96,15100.0,20.8728,20.905,20.8675,20.8943,15100.0
2006-12-12 11:50:00,38.97,39.01,38.97,39.0,8500.0,20.8996,20.9211,20.8996,20.9157,8500.0
2006-12-12 11:55:00,38.98,39.0,38.98,39.0,2700.0,20.905,20.9157,20.905,20.9157,2700.0
2006-12-12 12:00:00,39.0,39.02,38.99,39.0,9600.0,20.9157,20.9264,20.9104,20.9157,9600.0
2006-12-12 12:05:00,39.01,39.02,38.86,38.86,33000.0,20.9211,20.9264,20.8406,20.8406,33000.0
2006-12-12 12:10:00,38.86,38.86,38.76,38.78,40400.0,20.8406,20.8406,20.787,20.7977,40400.0
2006-12-12 12:15:00,38.78,38.82,38.77,38.77,20000.0,20.7977,20.8192,20.7924,20.7924,20000.0
2006-12-12 12:20:00,38.77,38.77,38.68,38.7,33000.0,20.7924,20.7924,20.7441,20.7548,33000.0
2006-12-12 12:25:00,38.7,38.72,38.66,38.7,21000.0,20.7548,20.7656,20.7334,20.7548,21000.0
2006-12-12 12:30:00,38.72,38.8,38.72,38.75,14300.0,20.7656,20.8085,20.7656,20.7816,14300.0
2006-12-12 12:35:00,38.76,38.83,38.75,38.83,13600.0,20.787,20.8246,20.7816,20.8246,13600.0
2006-12-12 12:40:00,38.81,38.82,38.71,38.75,20100.0,20.8138,20.8192,20.7602,20.7816,20100.0
2006-12-12 12:45:00,38.75,38.77,38.71,38.73,15200.0,20.7816,20.7924,20.7602,20.7709,15200.0
2006-12-12 12:50:00,38.72,38.77,38.72,38.75,5000.0,20.7656,20.7924,20.7656,20.7816,5000.0
2006-12-12 12:55:00,38.76,38.77,38.75,38.76,8300.0,20.787,20.7924,20.7816,20.787,8300.0
2006-12-12 13:00:00,38.75,38.78,38.75,38.77,12800.0,20.7816,20.7977,20.7816,20.7924,12800.0
2006-12-12 13:05:00,38.77,38.8,38.77,38.79,13100.0,20.7924,20.8085,20.7924,20.8031,13100.0
2006-12-12 13:10:00,38.78,38.79,38.76,38.77,10900.0,20.7977,20.8031,20.787,20.7924,10900.0
2006-12-12 13:15:00,38.77,38.77,38.75,38.76,9200.0,20.7924,20.7924,20.7816,20.787,9200.0
2006-12-12 13:20:00,38.77,38.77,38.75,38.77,7500.0,20.7924,20.7924,20.7816,20.7924,7500.0
2006-12-12 13:25:00,38.76,38.78,38.75,38.75,11900.0,20.787,20.7977,20.7816,20.7816,11900.0
2006-12-12 13:30:00,38.75,38.8,38.75,38.8,14100.0,20.7816,20.8085,20.7816,20.8085,14100.0
2006-12-12 13:35:00,38.8,38.81,38.75,38.76,16000.0,20.8085,20.8138,20.7816,20.787,16000.0
2006-12-12 13:40:00,38.77,38.8,38.76,38.79,6800.0,20.7924,20.8085,20.787,20.8031,6800.0
2006-12-12 13:45:00,38.81,38.82,38.76,38.78,11100.0,20.8138,20.8192,20.787,20.7977,11100.0
2006-12-12 13:50:00,38.77,38.82,38.77,38.82,7100.0,20.7924,20.8192,20.7924,20.8192,7100.0
2006-12-12 13:55:00,38.82,38.85,38.82,38.85,4200.0,20.8192,20.8353,20.8192,20.8353,4200.0
2006-12-12 14:00:00,38.84,38.85,38.82,38.83,7300.0,20.8299,20.8353,20.8192,20.8246,7300.0
2006-12-12 14:05:00,38.83,38.83,38.78,38.78,17600.0,20.8246,20.8246,20.7977,20.7977,17600.0
2006-12-12 14:10:00,38.78,38.81,38.74,38.79,30800.0,20.7977,20.8138,20.7763,20.8031,30800.0
2006-12-12 14:15:00,38.79,38.89,38.74,38.87,44200.0,20.8031,20.8567,20.7763,20.846,44200.0
2006-12-12 14:20:00,38.87,39.01,38.84,38.93,50700.0,20.846,20.9211,20.8299,20.8782,50700.0
2006-12-12 14:25:00,38.93,38.96,38.85,38.9,33900.0,20.8782,20.8943,20.8353,20.8621,33900.0
2006-12-12 14:30:00,38.91,38.97,38.9,38.9,22700.0,20.8675,20.8996,20.8621,20.8621,22700.0
2006-12-12 14:35:00,38.91,38.91,38.79,38.85,43700.0,20.8675,20.8675,20.8031,20.8353,43700.0
2006-12-12 14:40:00,38.84,38.93,38.82,38.86,21900.0,20.8299,20.8782,20.8192,20.8406,21900.0
2006-12-12 14:45:00,38.85,38.85,38.8,38.82,18400.0,20.8353,20.8353,20.8085,20.8192,18400.0
2006-12-12 14:50:00,38.82,38.85,38.82,38.85,26200.0,20.8192,20.8353,20.8192,20.8353,26200.0
2006-12-12 14:55:00,38.84,38.86,38.83,38.85,22900.0,20.8299,20.8406,20.8246,20.8353,22900.0
2006-12-12 15:00:00,38.85,38.93,38.82,38.9,23600.0,20.8353,20.8782,20.8192,20.8621,23600.0
2006-12-12 15:05:00,38.9,38.9,38.84,38.86,41300.0,20.8621,20.8621,20.8299,20.8406,41300.0
2006-12-12 15:10:00,38.86,38.92,38.86,38.89,17800.0,20.8406,20.8728,20.8406,20.8567,17800.0
2006-12-12 15:15:00,38.89,38.9,38.85,38.87,16200.0,20.8567,20.8621,20.8353,20.846,16200.0
2006-12-12 15:20:00,38.88,38.9,38.82,38.83,34000.0,20.8514,20.8621,20.8192,20.8246,34000.0
2006-12-12 15:25:00,38.83,38.83,38.82,38.82,11300.0,20.8246,20.8246,20.8192,20.8192,11300.0
2006-12-12 15:30:00,38.82,38.85,38.82,38.85,14200.0,20.8192,20.8353,20.8192,20.8353,14200.0
2006-12-12 15:35:00,38.85,38.98,38.84,38.97,51500.0,20.8353,20.905,20.8299,20.8996,51500.0
2006-12-12 15:40:00,38.97,39.01,38.94,39.01,47800.0,20.8996,20.9211,20.8835,20.9211,47800.0
2006-12-12 15:45:00,39.01,39.03,38.98,39.03,81300.0,20.9211,20.9318,20.905,20.9318,81300.0
2006-12-12 15:50:00,39.03,39.04,38.98,38.99,31400.0,20.9318,20.9372,20.905,20.9104,31400.0
2006-12-12 15:55:00,38.99,39.0,38.96,38.98,72700.0,20.9104,20.9157,20.8943,20.905,72700.0
2006-12-13 09:30:00,39.3,39.35,39.1,39.1,63900.0,21.0766,21.1034,20.9694,20.9694,63900.0
2006-12-13 09:35:00,39.09,39.11,39.04,39.1,29300.0,20.964,20.9747,20.9372,20.9694,29300.0
2006-12-13 09:40:00,39.1,39.2,39.1,39.2,18600.0,20.9694,21.023,20.9694,21.023,18600.0
2006-12-13 09:45:00,39.2,39.25,39.18,39.18,10600.0,21.023,21.0498,21.0123,21.0123,10600.0
2006-12-13 09:50:00,39.18,39.25,39.18,39.2,17900.0,21.0123,21.0498,21.0123,21.023,17900.0
2006-12-13 09:55:00,39.2,39.22,39.07,39.13,22000.0,21.023,21.0337,20.9533,20.9854,22000.0
2006-12-13 10:00:00,39.14,39.17,39.09,39.15,8600.0,20.9908,21.0069,20.964,20.9962,8600.0
2006-12-13 10:05:00,39.16,39.2,39.11,39.13,16100.0,21.0015,21.023,20.9747,20.9854,16100.0
2006-12-13 10:10:00,39.13,39.13,39.04,39.04,27500.0,20.9854,20.9854,20.9372,20.9372,27500.0
2006-12-13 10:15:00,39.04,39.04,38.9,38.92,36900.0,20.9372,20.9372,20.8621,20.8728,36900.0
2006-12-13 10:20:00,38.91,39.02,38.91,39.01,13400.0,20.8675,20.9264,20.8675,20.9211,13400.0
2006-12-13 10:25:00,39.01,39.04,38.94,38.95,14400.0,20.9211,20.9372,20.8835,20.8889,14400.0
2006-12-13 10:30:00,38.94,38.94,38.66,38.69,63300.0,20.8835,20.8835,20.7334,20.7495,63300.0
2006-12-13 10:35:00,38.68,38.89,38.68,38.89,23900.0,20.7441,20.8567,20.7441,20.8567,23900.0
2006-12-13 10:40:00,38.9,38.94,38.85,38.86,12700.0,20.8621,20.8835,20.8353,20.8406,12700.0
2006-12-13 10:45:00,38.86,38.88,38.84,38.86,7700.0,20.8406,20.8514,20.8299,20.8406,7700.0
2006-12-13 10:50:00,38.85,38.9,38.85,38.9,6300.0,20.8353,20.8621,20.8353,20.8621,6300.0
2006-12-13 10:55:00,38.92,38.92,38.9,38.91,4200.0,20.8728,20.8728,20.8621,20.8675,4200.0
2006-12-13 11:00:00,38.92,38.93,38.87,38.91,14400.0,20.8728,20.8782,20.846,20.8675,14400.0
2006-12-13 11:05:00,38.9,38.94,38.9,38.92,17100.0,20.8621,20.8835,20.8621,20.8728,17100.0
2006-12-13 11:10:00,38.92,38.93,38.9,38.91,7700.0,20.8728,20.8782,20.8621,20.8675,7700.0
2006-12-13 11:15:00,38.9,38.91,38.86,38.87,39800.0,20.8621,20.8675,20.8406,20.846,39800.0
2006-12-13 11:20:00,38.88,38.93,38.84,38.92,16700.0,20.8514,20.8782,20.8299,20.8728,16700.0
2006-12-13 11:25:00,38.92,39.0,38.91,38.99,24200.0,20.8728,20.9157,20.8675,20.9104,24200.0
2006-12-13 11:30:00,39.0,39.03,38.99,39.03,59000.0,20.9157,20.9318,20.9104,20.9318,59000.0
2006-12-13 11:35:00,39.03,39.05,39.03,39.04,33000.0,20.9318,20.9425,20.9318,20.9372,33000.0
2006-12-13 11:40:00,39.06,39.13,39.06,39.12,34300.0,20.9479,20.9854,20.9479,20.9801,34300.0
2006-12-13 11:45:00,39.13,39.17,39.13,39.16,102300.0,20.9854,21.0069,20.9854,21.0015,102300.0
2006-12-13 11:50:00,39.16,39.2,39.16,39.18,23100.0,21.0015,21.023,21.0015,21.0123,23100.0
2006-12-13 11:55:00,39.18,39.19,39.16,39.18,15500.0,21.0123,21.0176,21.0015,21.0123,15500.0
2006-12-13 12:00:00,39.18,39.19,39.09,39.09,34200.0,21.0123,21.0176,20.964,20.964,34200.0
2006-12-13 12:05:00,39.1,39.13,39.09,39.13,14000.0,20.9694,20.9854,20.964,20.9854,14000.0
2006-12-13 12:10:00,39.13,39.13,39.05,39.06,25200.0,20.9854,20.9854,20.9425,20.9479,25200.0
2006-12-13 12:15:00,39.06,39.08,39.06,39.08,6700.0,20.9479,20.9586,20.9479,20.9586,6700.0
2006-12-13 12:20:00,39.08,39.09,39.07,39.07,11700.0,20.9586,20.964,20.9533,20.9533,11700.0
2006-12-13 12:25:00,39.07,39.09,39.06,39.09,6000.0,20.9533,20.964,20.9479,20.964,6000.0
2006-12-13 12:30:00,39.08,39.09,39.05,39.06,30700.0,20.9586,20.964,20.9425,20.9479,30700.0
2006-12-13 12:35:00,39.06,39.06,38.96,38.96,36200.0,20.9479,20.9479,20.8943,20.8943,36200.0
2006-12-13 12:40:00,38.96,38.97,38.94,38.97,8600.0,20.8943,20.8996,20.8835,20.8996,8600.0
2006-12-13 12:45:00,38.96,38.99,38.96,38.99,6300.0,20.8943,20.9104,20.8943,20.9104,6300.0
2006-12-13 12:50:00,38.99,39.04,38.99,39.03,6000.0,20.9104,20.9372,20.9104,20.9318,6000.0
2006-12-13 12:55:00,39.04,39.05,38.98,38.99,23700.0,20.9372,20.9425,20.905,20.9104,23700.0
2006-12-13 13:00:00,39.0,39.0,38.99,38.99,6000.0,20.9157,20.9157,20.9104,20.9104,6000.0
2006-12-13 13:05:00,38.99,39.0,38.98,38.99,17800.0,20.9104,20.9157,20.905,20.9104,17800.0
2006-12-13 13:10:00,38.98,39.0,38.98,38.99,4900.0,20.905,20.9157,20.905,20.9104,4900.0
2006-12-13 13:15:00,38.99,39.04,38.99,38.99,14500.0,20.9104,20.9372,20.9104,20.9104,14500.0
2006-12-13 13:20:00,39.0,39.0,38.95,38.96,13100.0,20.9157,20.9157,20.8889,20.8943,13100.0
2006-12-13 13:25:00,38.96,39.0,38.95,39.0,10600.0,20.8943,20.9157,20.8889,20.9157,10600.0
2006-12-13 13:30:00,38.99,38.99,38.95,38.96,12000.0,20.9104,20.9104,20.8889,20.8943,12000.0
2006-12-13 13:35:00,38.96,38.98,38.93,38.94,11000.0,20.8943,20.905,20.8782,20.8835,11000.0
2006-12-13 13:40:00,38.93,38.99,38.92,38.99,7700.0,20.8782,20.9104,20.8728,20.9104,7700.0
2006-12-13 13:45:00,38.99,39.05,38.99,39.05,12400.0,20.9104,20.9425,20.9104,20.9425,12400.0
2006-12-13 13:50:00,39.04,39.06,39.04,39.05,18700.0,20.9372,20.9479,20.9372,20.9425,18700.0
2006-12-13 13:55:00,39.05,39.05,39.02,39.03,17500.0,20.9425,20.9425,20.9264,20.9318,17500.0
2006-12-13 14:00:00,39.03,39.05,39.03,39.04,14800.0,20.9318,20.9425,20.9318,20.9372,14800.0
2006-12-13 14:05:00,39.04,39.05,39.03,39.05,10600.0,20.9372,20.9425,20.9318,20.9425,10600.0
2006-12-13 14:10:00,39.05,39.05,39.03,39.04,6400.0,20.9425,20.9425,20.9318,20.9372,6400.0
2006-12-13 14:15:00,39.04,39.05,39.04,39.05,13000.0,20.9372,20.9425,20.9372,20.9425,13000.0
2006-12-13 14:20:00,39.05,39.06,39.03,39.03,15100.0,20.9425,20.9479,20.9318,20.9318,15100.0
2006-12-13 14:25:00,39.03,39.03,38.97,38.97,53200.0,20.9318,20.9318,20.8996,20.8996,53200.0
2006-12-13 14:30:00,38.97,38.98,38.93,38.98,17500.0,20.8996,20.905,20.8782,20.905,17500.0
2006-12-13 14:35:00,38.97,39.0,38.96,39.0,8500.0,20.8996,20.9157,20.8943,20.9157,8500.0
2006-12-13 14:40:00,38.99,39.0,38.95,38.97,12300.0,20.9104,20.9157,20.8889,20.8996,12300.0
2006-12-13 14:45:00,38.97,38.99,38.96,38.99,9600.0,20.8996,20.9104,20.8943,20.9104,9600.0
2006-12-13 14:50:00,38.99,39.0,38.97,39.0,18000.0,20.9104,20.9157,20.8996,20.9157,18000.0
2006-12-13 14:55:00,39.0,39.0,38.93,38.97,22400.0,20.9157,20.9157,20.8782,20.8996,22400.0
2006-12-13 15:00:00,38.96,39.0,38.95,39.0,5200.0,20.8943,20.9157,20.8889,20.9157,5200.0
2006-12-13 15:05:00,38.99,39.0,38.97,38.97,15000.0,20.9104,20.9157,20.8996,20.8996,15000.0
2006-12-13 15:10:00,38.97,38.97,38.94,38.96,14200.0,20.8996,20.8996,20.8835,20.8943,14200.0
2006-12-13 15:15:00,38.95,38.99,38.94,38.99,12900.0,20.8889,20.9104,20.8835,20.9104,12900.0
2006-12-13 15:20:00,39.0,39.0,38.98,39.0,26000.0,20.9157,20.9157,20.905,20.9157,26000.0
2006-12-13 15:25:00,39.0,39.0,38.98,39.0,5400.0,20.9157,20.9157,20.905,20.9157,5400.0
2006-12-13 15:30:00,39.0,39.0,38.99,39.0,10800.0,20.9157,20.9157,20.9104,20.9157,10800.0
2006-12-13 15:35:00,39.0,39.08,38.99,39.07,26700.0,20.9157,20.9586,20.9104,20.9533,26700.0
2006-12-13 15:40:00,39.08,39.08,39.02,39.04,24800.0,20.9586,20.9586,20.9264,20.9372,24800.0
2006-12-13 15:45:00,39.04,39.05,39.03,39.04,19600.0,20.9372,20.9425,20.9318,20.9372,19600.0
2006-12-13 15:50:00,39.04,39.08,39.04,39.07,23500.0,20.9372,20.9586,20.9372,20.9533,23500.0
2006-12-13 15:55:00,39.06,39.06,39.02,39.03,45400.0,20.9479,20.9479,20.9264,20.9318,45400.0
2006-12-14 09:30:00,39.18,39.3,38.99,39.26,72800.0,21.0123,21.0766,20.9104,21.0552,72800.0
2006-12-14 09:35:00,39.27,39.28,39.2,39.25,11700.0,21.0605,21.0659,21.023,21.0498,11700.0
2006-12-14 09:40:00,39.25,39.33,39.25,39.28,18100.0,21.0498,21.0927,21.0498,21.0659,18100.0
2006-12-14 09:45:00,39.28,39.47,39.28,39.47,27500.0,21.0659,21.1678,21.0659,21.1678,27500.0
2006-12-14 09:50:00,39.47,39.65,39.47,39.59,63800.0,21.1678,21.2643,21.1678,21.2321,63800.0
2006-12-14 09:55:00,39.59,39.66,39.58,39.62,93900.0,21.2321,21.2697,21.2268,21.2482,93900.0
2006-12-14 10:00:00,39.63,39.64,39.49,39.6,42600.0,21.2536,21.259,21.1785,21.2375,42600.0
2006-12-14 10:05:00,39.6,39.7,39.58,39.64,42600.0,21.2375,21.2911,21.2268,21.259,42600.0
2006-12-14 10:10:00,39.63,39.64,39.6,39.63,19100.0,21.2536,21.259,21.2375,21.2536,19100.0
2006-12-14 10:15:00,39.63,39.64,39.62,39.64,6900.0,21.2536,21.259,21.2482,21.259,6900.0
2006-12-14 10:20:00,39.64,39.68,39.62,39.65,32900.0,21.259,21.2804,21.2482,21.2643,32900.0
2006-12-14 10:25:00,39.65,39.7,39.62,39.64,36200.0,21.2643,21.2911,21.2482,21.259,36200.0
2006-12-14 10:30:00,39.66,39.66,39.57,39.58,32600.0,21.2697,21.2697,21.2214,21.2268,32600.0
2006-12-14 10:35:00,39.58,39.7,39.56,39.69,38800.0,21.2268,21.2911,21.2161,21.2858,38800.0
2006-12-14 10:40:00,39.68,39.81,39.68,39.8,39900.0,21.2804,21.3501,21.2804,21.3448,39900.0
2006-12-14 10:45:00,39.81,39.84,39.75,39.8,22800.0,21.3501,21.3662,21.3179,21.3448,22800.0
2006-12-14 10:50:00,39.81,39.85,39.81,39.85,20500.0,21.3501,21.3716,21.3501,21.3716,20500.0
2006-12-14 10:55:00,39.85,39.92,39.85,39.91,27500.0,21.3716,21.4091,21.3716,21.4038,27500.0
2006-12-14 11:00:00,39.91,39.97,39.87,39.94,21800.0,21.4038,21.4359,21.3823,21.4198,21800.0
2006-12-14 11:05:00,39.94,39.99,39.93,39.95,35500.0,21.4198,21.4467,21.4145,21.4252,35500.0
2006-12-14 11:10:00,39.94,39.96,39.91,39.91,13800.0,21.4198,21.4306,21.4038,21.4038,13800.0
2006-12-14 11:15:00,39.91,39.91,39.86,39.87,59900.0,21.4038,21.4038,21.3769,21.3823,59900.0
2006-12-14 11:20:00,39.86,39.86,39.77,39.77,30800.0,21.3769,21.3769,21.3287,21.3287,30800.0
2006-12-14 11:25:00,39.78,39.87,39.77,39.82,38900.0,21.334,21.3823,21.3287,21.3555,38900.0
2006-12-14 11:30:00,39.81,39.9,39.81,39.89,22300.0,21.3501,21.3984,21.3501,21.393,22300.0
2006-12-14 11:35:00,39.89,39.92,39.86,39.88,106400.0,21.393,21.4091,21.3769,21.3877,106400.0
2006-12-14 11:40:00,39.89,39.92,39.88,39.92,26400.0,21.393,21.4091,21.3877,21.4091,26400.0
2006-12-14 11:45:00,39.92,39.98,39.92,39.96,21400.0,21.4091,21.4413,21.4091,21.4306,21400.0
2006-12-14 11:50:00,39.97,39.97,39.96,39.96,6300.0,21.4359,21.4359,21.4306,21.4306,6300.0
2006-12-14 11:55:00,39.95,39.97,39.95,39.96,13600.0,21.4252,21.4359,21.4252,21.4306,13600.0
2006-12-14 12:00:00,39.95,40.0,39.95,39.99,13800.0,21.4252,21.452,21.4252,21.4467,13800.0
2006-12-14 12:05:00,39.99,40.0,39.98,39.98,36200.0,21.4467,21.452,21.4413,21.4413,36200.0
2006-12-14 12:10:00,39.98,39.98,39.93,39.93,18500.0,21.4413,21.4413,21.4145,21.4145,18500.0
2006-12-14 12:15:00,39.92,39.92,39.83,39.88,12000.0,21.4091,21.4091,21.3609,21.3877,12000.0
2006-12-14 12:20:00,39.89,39.89,39.81,39.81,7400.0,21.393,21.393,21.3501,21.3501,7400.0
2006-12-14 12:25:00,39.81,39.81,39.78,39.79,12900.0,21.3501,21.3501,21.334,21.3394,12900.0
2006-12-14 12:30:00,39.79,39.9,39.78,39.88,61500.0,21.3394,21.3984,21.334,21.3877,61500.0
2006-12-14 12:35:00,39.88,39.95,39.88,39.94,6400.0,21.3877,21.4252,21.3877,21.4198,6400.0
2006-12-14 12:40:00,39.94,39.97,39.94,39.97,3800.0,21.4198,21.4359,21.4198,21.4359,3800.0
2006-12-14 12:45:00,39.97,39.97,39.94,39.95,9400.0,21.4359,21.4359,21.4198,21.4252,9400.0
2006-12-14 12:50:00,39.94,39.94,39.84,39.88,48400.0,21.4198,21.4198,21.3662,21.3877,48400.0
2006-12-14 12:55:00,39.87,39.91,39.87,39.87,16500.0,21.3823,21.4038,21.3823,21.3823,16500.0
2006-12-14 13:00:00,39.87,39.88,39.86,39.88,9100.0,21.3823,21.3877,21.3769,21.3877,9100.0
2006-12-14 13:05:00,39.88,39.88,39.86,39.86,28900.0,21.3877,21.3877,21.3769,21.3769,28900.0
2006-12-14 13:10:00,39.86,39.91,39.85,39.91,37200.0,21.3769,21.4038,21.3716,21.4038,37200.0
2006-12-14 13:15:00,39.91,39.94,39.9,39.94,35400.0,21.4038,21.4198,21.3984,21.4198,35400.0
2006-12-14 13:20:00,39.93,39.94,39.91,39.91,18100.0,21.4145,21.4198,21.4038,21.4038,18100.0
2006-12-14 13:25:00,39.91,39.98,39.91,39.96,28300.0,21.4038,21.4413,21.4038,21.4306,28300.0
2006-12-14 13:30:00,39.97,39.97,39.94,39.94,31500.0,21.4359,21.4359,21.4198,21.4198,31500.0
2006-12-14 13:35:00,39.93,39.95,39.88,39.9,26200.0,21.4145,21.4252,21.3877,21.3984,26200.0
2006-12-14 13:40:00,39.9,39.9,39.84,39.88,15800.0,21.3984,21.3984,21.3662,21.3877,15800.0
2006-12-14 13:45:00,39.89,39.9,39.88,39.9,17200.0,21.393,21.3984,21.3877,21.3984,17200.0
2006-12-14 13:50:00,39.89,39.91,39.89,39.91,18800.0,21.393,21.4038,21.393,21.4038,18800.0
2006-12-14 13:55:00,39.91,39.98,39.91,39.98,29400.0,21.4038,21.4413,21.4038,21.4413,29400.0
2006-12-14 14:00:00,39.97,39.97,39.94,39.97,20700.0,21.4359,21.4359,21.4198,21.4359,20700.0
2006-12-14 14:05:00,39.96,39.96,39.91,39.92,6200.0,21.4306,21.4306,21.4038,21.4091,6200.0
2006-12-14 14:10:00,39.91,39.93,39.87,39.89,13100.0,21.4038,21.4145,21.3823,21.393,13100.0
2006-12-14 14:15:00,39.89,39.92,39.89,39.91,34000.0,21.393,21.4091,21.393,21.4038,34000.0
2006-12-14 14:20:00,39.89,39.91,39.89,39.91,5800.0,21.393,21.4038,21.393,21.4038,5800.0
2006-12-14 14:25:00,39.9,39.91,39.89,39.9,10500.0,21.3984,21.4038,21.393,21.3984,10500.0
2006-12-14 14:30:00,39.9,39.96,39.89,39.96,15100.0,21.3984,21.4306,21.393,21.4306,15100.0
2006-12-14 14:35:00,39.96,39.98,39.9,39.91,18600.0,21.4306,21.4413,21.3984,21.4038,18600.0
2006-12-14 14:40:00,39.92,39.97,39.92,39.96,24000.0,21.4091,21.4359,21.4091,21.4306,24000.0
2006-12-14 14:45:00,39.96,40.02,39.96,40.0,24100.0,21.4306,21.4627,21.4306,21.452,24100.0
2006-12-14 14:50:00,40.0,40.02,40.0,40.0,23400.0,21.452,21.4627,21.452,21.452,23400.0
2006-12-14 14:55:00,40.0,40.05,39.97,40.0,54900.0,21.452,21.4788,21.4359,21.452,54900.0
2006-12-14 15:00:00,40.0,40.01,39.95,40.0,29400.0,21.452,21.4574,21.4252,21.452,29400.0
2006-12-14 15:05:00,40.0,40.01,39.98,39.98,47100.0,21.452,21.4574,21.4413,21.4413,47100.0
2006-12-14 15:10:00,39.99,40.0,39.98,39.99,43400.0,21.4467,21.452,21.4413,21.4467,43400.0
2006-12-14 15:15:00,39.99,40.01,39.98,40.0,41800.0,21.4467,21.4574,21.4413,21.452,41800.0
2006-12-14 15:20:00,40.0,40.0,39.95,39.96,50900.0,21.452,21.452,21.4252,21.4306,50900.0
2006-12-14 15:25:00,39.96,40.0,39.95,39.99,126300.0,21.4306,21.452,21.4252,21.4467,126300.0
2006-12-14 15:30:00,39.99,40.0,39.97,39.99,77600.0,21.4467,21.452,21.4359,21.4467,77600.0
2006-12-14 15:35:00,39.99,40.01,39.97,39.99,78100.0,21.4467,21.4574,21.4359,21.4467,78100.0
2006-12-14 15:40:00,40.0,40.01,39.99,40.01,49200.0,21.452,21.4574,21.4467,21.4574,49200.0
2006-12-14 15:45:00,40.0,40.04,39.99,39.99,44600.0,21.452,21.4735,21.4467,21.4467,44600.0
2006-12-14 15:50:00,39.99,40.01,39.99,40.01,38700.0,21.4467,21.4574,21.4467,21.4574,38700.0
2006-12-14 15:55:00,40.01,40.01,39.94,39.96,109800.0,21.4574,21.4574,21.4198,21.4306,109800.0
2006-12-15 09:30:00,40.07,40.71,39.95,40.62,2539900.0,21.4896,21.8328,21.4252,21.7845,2539900.0
2006-12-15 09:35:00,40.61,40.79,39.99,40.73,145000.0,21.7792,21.8757,21.4467,21.8435,145000.0
2006-12-15 09:40:00,40.72,40.74,40.54,40.57,82400.0,21.8382,21.8489,21.7416,21.7577,82400.0
2006-12-15 09:45:00,40.58,40.58,40.38,40.39,29700.0,21.7631,21.7631,21.6558,21.6612,29700.0
2006-12-15 09:50:00,40.39,40.77,40.36,40.75,83700.0,21.6612,21.865,21.6451,21.8542,83700.0
2006-12-15 09:55:00,40.74,40.87,40.72,40.79,64000.0,21.8489,21.9186,21.8382,21.8757,64000.0
2006-12-15 10:00:00,40.79,40.79,40.54,40.57,47600.0,21.8757,21.8757,21.7416,21.7577,47600.0
2006-12-15 10:05:00,40.58,40.66,40.56,40.61,34700.0,21.7631,21.806,21.7524,21.7792,34700.0
2006-12-15 10:10:00,40.61,40.67,40.58,40.67,16100.0,21.7792,21.8113,21.7631,21.8113,16100.0
2006-12-15 10:15:00,40.67,40.69,40.66,40.67,30400.0,21.8113,21.8221,21.806,21.8113,30400.0
2006-12-15 10:20:00,40.66,40.66,40.63,40.66,12900.0,21.806,21.806,21.7899,21.806,12900.0
2006-12-15 10:25:00,40.64,40.72,40.63,40.71,36200.0,21.7953,21.8382,21.7899,21.8328,36200.0
2006-12-15 10:30:00,40.71,40.71,40.65,40.69,25500.0,21.8328,21.8328,21.8006,21.8221,25500.0
2006-12-15 10:35:00,40.69,40.75,40.69,40.75,32900.0,21.8221,21.8542,21.8221,21.8542,32900.0
2006-12-15 10:40:00,40.75,40.76,40.73,40.76,18700.0,21.8542,21.8596,21.8435,21.8596,18700.0
2006-12-15 10:45:00,40.76,40.76,40.74,40.76,11700.0,21.8596,21.8596,21.8489,21.8596,11700.0
2006-12-15 10:50:00,40.75,40.77,40.75,40.77,8000.0,21.8542,21.865,21.8542,21.865,8000.0
2006-12-15 10:55:00,40.77,40.8,40.77,40.79,10600.0,21.865,21.8811,21.865,21.8757,10600.0
2006-12-15 11:00:00,40.8,40.87,40.79,40.85,47000.0,21.8811,21.9186,21.8757,21.9079,47000.0
2006-12-15 11:05:00,40.85,40.87,40.84,40.87,23900.0,21.9079,21.9186,21.9025,21.9186,23900.0
2006-12-15 11:10:00,40.86,40.87,40.78,40.79,41700.0,21.9132,21.9186,21.8703,21.8757,41700.0
2006-12-15 11:15:00,40.79,40.87,40.78,40.87,27900.0,21.8757,21.9186,21.8703,21.9186,27900.0
2006-12-15 11:20:00,40.88,40.95,40.88,40.94,29400.0,21.924,21.9615,21.924,21.9561,29400.0
2006-12-15 11:25:00,40.93,41.0,40.93,40.96,47700.0,21.9508,21.9883,21.9508,21.9669,47700.0
2006-12-15 11:30:00,40.96,40.99,40.96,40.97,17000.0,21.9669,21.983,21.9669,21.9722,17000.0
2006-12-15 11:35:00,40.98,41.1,40.98,41.1,61100.0,21.9776,22.042,21.9776,22.042,61100.0
2006-12-15 11:40:00,41.1,41.12,40.97,40.99,43600.0,22.042,22.0527,21.9722,21.983,43600.0
2006-12-15 11:45:00,40.98,41.02,40.92,41.01,41800.0,21.9776,21.9991,21.9454,21.9937,41800.0
2006-12-15 11:50:00,41.02,41.11,40.98,40.98,33000.0,21.9991,22.0473,21.9776,21.9776,33000.0
2006-12-15 11:55:00,40.97,40.99,40.88,40.89,27600.0,21.9722,21.983,21.924,21.9293,27600.0
2006-12-15 12:00:00,40.9,40.95,40.89,40.92,37800.0,21.9347,21.9615,21.9293,21.9454,37800.0
2006-12-15 12:05:00,40.92,40.93,40.81,40.87,23100.0,21.9454,21.9508,21.8864,21.9186,23100.0
2006-12-15 12:10:00,40.87,40.87,40.84,40.86,11100.0,21.9186,21.9186,21.9025,21.9132,11100.0
2006-12-15 12:15:00,40.86,40.86,40.83,40.84,12700.0,21.9132,21.9132,21.8972,21.9025,12700.0
2006-12-15 12:20:00,40.83,40.84,40.69,40.71,24700.0,21.8972,21.9025,21.8221,21.8328,24700.0
2006-12-15 12:25:00,40.71,40.75,40.69,40.75,22600.0,21.8328,21.8542,21.8221,21.8542,22600.0
2006-12-15 12:30:00,40.75,40.78,40.74,40.77,9800.0,21.8542,21.8703,21.8489,21.865,9800.0
2006-12-15 12:35:00,40.77,40.85,40.77,40.85,20800.0,21.865,21.9079,21.865,21.9079,20800.0
2006-12-15 12:40:00,40.84,40.88,40.81,40.82,23500.0,21.9025,21.924,21.8864,21.8918,23500.0
2006-12-15 12:45:00,40.81,40.81,40.77,40.77,18300.0,21.8864,21.8864,21.865,21.865,18300.0
2006-12-15 12:50:00,40.77,40.83,40.77,40.81,16700.0,21.865,21.8972,21.865,21.8864,16700.0
2006-12-15 12:55:00,40.81,40.82,40.75,40.75,16000.0,21.8864,21.8918,21.8542,21.8542,16000.0
2006-12-15 13:00:00,40.75,40.76,40.75,40.75,14200.0,21.8542,21.8596,21.8542,21.8542,14200.0
2006-12-15 13:05:00,40.74,40.8,40.74,40.79,29000.0,21.8489,21.8811,21.8489,21.8757,29000.0
2006-12-15 13:10:00,40.79,40.85,40.68,40.76,43300.0,21.8757,21.9079,21.8167,21.8596,43300.0
2006-12-15 13:15:00,40.77,40.78,40.75,40.77,7700.0,21.865,21.8703,21.8542,21.865,7700.0
2006-12-15 13:20:00,40.77,40.81,40.76,40.81,8400.0,21.865,21.8864,21.8596,21.8864,8400.0
2006-12-15 13:25:00,40.81,40.81,40.79,40.8,21100.0,21.8864,21.8864,21.8757,21.8811,21100.0
2006-12-15 13:30:00,40.8,40.82,40.79,40.8,18600.0,21.8811,21.8918,21.8757,21.8811,18600.0
2006-12-15 13:35:00,40.8,40.83,40.79,40.81,42500.0,21.8811,21.8972,21.8757,21.8864,42500.0
2006-12-15 13:40:00,40.8,40.84,40.79,40.81,19900.0,21.8811,21.9025,21.8757,21.8864,19900.0
2006-12-15 13:45:00,40.81,40.89,40.8,40.85,16600.0,21.8864,21.9293,21.8811,21.9079,16600.0
2006-12-15 13:50:00,40.86,40.9,40.86,40.89,28900.0,21.9132,21.9347,21.9132,21.9293,28900.0
2006-12-15 13:55:00,40.88,40.91,40.88,40.9,18700.0,21.924,21.9401,21.924,21.9347,18700.0
2006-12-15 14:00:00,40.9,40.93,40.89,40.9,26500.0,21.9347,21.9508,21.9293,21.9347,26500.0
2006-12-15 14:05:00,40.88,40.89,40.87,40.87,19400.0,21.924,21.9293,21.9186,21.9186,19400.0
2006-12-15 14:10:00,40.88,40.9,40.85,40.89,40400.0,21.924,21.9347,21.9079,21.9293,40400.0
2006-12-15 14:15:00,40.88,40.93,40.87,40.92,27200.0,21.924,21.9508,21.9186,21.9454,27200.0
2006-12-15 14:20:00,40.93,40.93,40.91,40.93,17700.0,21.9508,21.9508,21.9401,21.9508,17700.0
2006-12-15 14:25:00,40.92,40.93,40.9,40.9,25000.0,21.9454,21.9508,21.9347,21.9347,25000.0
2006-12-15 14:30:00,40.9,40.91,40.88,40.88,29400.0,21.9347,21.9401,21.924,21.924,29400.0
2006-12-15 14:35:00,40.87,40.9,40.84,40.84,63300.0,21.9186,21.9347,21.9025,21.9025,63300.0
2006-12-15 14:40:00,40.83,40.86,40.8,40.85,34800.0,21.8972,21.9132,21.8811,21.9079,34800.0
2006-12-15 14:45:00,40.85,40.9,40.84,40.9,49800.0,21.9079,21.9347,21.9025,21.9347,49800.0
2006-12-15 14:50:00,40.9,40.92,40.89,40.91,34800.0,21.9347,21.9454,21.9293,21.9401,34800.0
2006-12-15 14:55:00,40.92,40.96,40.89,40.9,23500.0,21.9454,21.9669,21.9293,21.9347,23500.0
2006-12-15 15:00:00,40.9,40.9,40.86,40.86,11400.0,21.9347,21.9347,21.9132,21.9132,11400.0
2006-12-15 15:05:00,40.86,40.87,40.85,40.87,9900.0,21.9132,21.9186,21.9079,21.9186,9900.0
2006-12-15 15:10:00,40.87,40.9,40.87,40.9,38100.0,21.9186,21.9347,21.9186,21.9347,38100.0
2006-12-15 15:15:00,40.89,40.91,40.84,40.86,36500.0,21.9293,21.9401,21.9025,21.9132,36500.0
2006-12-15 15:20:00,40.85,40.89,40.85,40.85,33300.0,21.9079,21.9293,21.9079,21.9079,33300.0
2006-12-15 15:25:00,40.85,40.93,40.82,40.82,125100.0,21.9079,21.9508,21.8918,21.8918,125100.0
2006-12-15 15:30:00,40.81,40.86,40.8,40.86,84300.0,21.8864,21.9132,21.8811,21.9132,84300.0
2006-12-15 15:35:00,40.86,40.86,40.78,40.78,94300.0,21.9132,21.9132,21.8703,21.8703,94300.0
2006-12-15 15:40:00,40.78,40.8,40.73,40.8,76500.0,21.8703,21.8811,21.8435,21.8811,76500.0
2006-12-15 15:45:00,40.81,40.81,40.73,40.73,28600.0,21.8864,21.8864,21.8435,21.8435,28600.0
2006-12-15 15:50:00,40.73,40.75,40.64,40.65,51900.0,21.8435,21.8542,21.7953,21.8006,51900.0
2006-12-15 15:55:00,40.65,40.76,40.64,40.74,75900.0,21.8006,21.8596,21.7953,21.8489,75900.0
2006-12-18 09:30:00,40.78,41.04,40.78,41.01,47500.0,21.8703,22.0098,21.8703,21.9937,47500.0
2006-12-18 09:35:00,40.99,41.06,40.99,41.02,22600.0,21.983,22.0205,21.983,21.9991,22600.0
2006-12-18 09:40:00,41.01,41.03,40.92,40.99,29600.0,21.9937,22.0044,21.9454,21.983,29600.0
2006-12-18 09:45:00,41.0,41.01,40.86,40.87,36700.0,21.9883,21.9937,21.9132,21.9186,36700.0
2006-12-18 09:50:00,40.88,40.98,40.88,40.98,18700.0,21.924,21.9776,21.924,21.9776,18700.0
2006-12-18 09:55:00,40.98,41.16,40.97,41.15,33400.0,21.9776,22.0741,21.9722,22.0688,33400.0
2006-12-18 10:00:00,41.15,41.21,41.04,41.04,50900.0,22.0688,22.1009,22.0098,22.0098,50900.0
2006-12-18 10:05:00,41.02,41.04,41.01,41.04,20300.0,21.9991,22.0098,21.9937,22.0098,20300.0
2006-12-18 10:10:00,41.03,41.09,41.03,41.07,17100.0,22.0044,22.0366,22.0044,22.0259,17100.0
2006-12-18 10:15:00,41.07,41.1,41.03,41.07,49100.0,22.0259,22.042,22.0044,22.0259,49100.0
2006-12-18 10:20:00,41.07,41.07,41.01,41.03,20800.0,22.0259,22.0259,21.9937,22.0044,20800.0
2006-12-18 10:25:00,41.03,41.04,40.9,40.93,30500.0,22.0044,22.0098,21.9347,21.9508,30500.0
2006-12-18 10:30:00,40.94,41.0,40.93,41.0,17100.0,21.9561,21.9883,21.9508,21.9883,17100.0
2006-12-18 10:35:00,41.01,41.02,40.95,40.97,16900.0,21.9937,21.9991,21.9615,21.9722,16900.0
2006-12-18 10:40:00,40.97,41.0,40.96,41.0,14400.0,21.9722,21.9883,21.9669,21.9883,14400.0
2006-12-18 10:45:00,41.0,41.07,41.0,41.05,34600.0,21.9883,22.0259,21.9883,22.0151,34600.0
2006-12-18 10:50:00,41.05,41.12,41.04,41.11,28000.0,22.0151,22.0527,22.0098,22.0473,28000.0
2006-12-18 10:55:00,41.11,41.14,41.1,41.12,17100.0,22.0473,22.0634,22.042,22.0527,17100.0
2006-12-18 11:00:00,41.11,41.11,41.05,41.06,14300.0,22.0473,22.0473,22.0151,22.0205,14300.0
2006-12-18 11:05:00,41.06,41.1,41.04,41.04,45800.0,22.0205,22.042,22.0098,22.0098,45800.0
2006-12-18 11:10:00,41.03,41.06,40.99,41.06,25400.0,22.0044,22.0205,21.983,22.0205,25400.0
2006-12-18 11:15:00,41.06,41.06,40.99,41.0,29800.0,22.0205,22.0205,21.983,21.9883,29800.0
2006-12-18 11:20:00,41.0,41.02,40.99,41.01,14100.0,21.9883,21.9991,21.983,21.9937,14100.0
2006-12-18 11:25:00,41.01,41.01,40.92,40.92,16900.0,21.9937,21.9937,21.9454,21.9454,16900.0
2006-12-18 11:30:00,40.94,40.94,40.89,40.9,7600.0,21.9561,21.9561,21.9293,21.9347,7600.0
2006-12-18 11:35:00,40.9,40.9,40.86,40.87,16900.0,21.9347,21.9347,21.9132,21.9186,16900.0
2006-12-18 11:40:00,40.86,40.86,40.79,40.79,13200.0,21.9132,21.9132,21.8757,21.8757,13200.0
2006-12-18 11:45:00,40.79,40.84,40.78,40.81,15300.0,21.8757,21.9025,21.8703,21.8864,15300.0
2006-12-18 11:50:00,40.81,40.91,40.81,40.91,15700.0,21.8864,21.9401,21.8864,21.9401,15700.0
2006-12-18 11:55:00,40.91,40.95,40.86,40.89,22000.0,21.9401,21.9615,21.9132,21.9293,22000.0
2006-12-18 12:00:00,40.9,40.92,40.86,40.87,18200.0,21.9347,21.9454,21.9132,21.9186,18200.0
2006-12-18 12:05:00,40.86,40.87,40.76,40.78,11700.0,21.9132,21.9186,21.8596,21.8703,11700.0
2006-12-18 12:10:00,40.78,40.8,40.73,40.8,15200.0,21.8703,21.8811,21.8435,21.8811,15200.0
2006-12-18 12:15:00,40.8,40.81,40.71,40.71,13100.0,21.8811,21.8864,21.8328,21.8328,13100.0
2006-12-18 12:20:00,40.71,40.76,40.64,40.65,30300.0,21.8328,21.8596,21.7953,21.8006,30300.0
2006-12-18 12:25:00,40.66,40.71,40.65,40.69,29500.0,21.806,21.8328,21.8006,21.8221,29500.0
2006-12-18 12:30:00,40.7,40.75,40.7,40.71,11200.0,21.8274,21.8542,21.8274,21.8328,11200.0
2006-12-18 12:35:00,40.7,40.71,40.64,40.66,18800.0,21.8274,21.8328,21.7953,21.806,18800.0
2006-12-18 12:40:00,40.66,40.66,40.65,40.65,13700.0,21.806,21.806,21.8006,21.8006,13700.0
2006-12-18 12:45:00,40.66,40.66,40.63,40.66,31300.0,21.806,21.806,21.7899,21.806,31300.0
2006-12-18 12:50:00,40.66,40.67,40.65,40.67,3500.0,21.806,21.8113,21.8006,21.8113,3500.0
2006-12-18 12:55:00,40.67,40.72,40.66,40.71,46600.0,21.8113,21.8382,21.806,21.8328,46600.0
2006-12-18 13:00:00,40.71,40.71,40.66,40.67,31000.0,21.8328,21.8328,21.806,21.8113,31000.0
2006-12-18 13:05:00,40.66,40.67,40.65,40.66,20200.0,21.806,21.8113,21.8006,21.806,20200.0
2006-12-18 13:10:00,40.66,40.66,40.63,40.65,16100.0,21.806,21.806,21.7899,21.8006,16100.0
2006-12-18 13:15:00,40.64,40.67,40.61,40.67,19400.0,21.7953,21.8113,21.7792,21.8113,19400.0
2006-12-18 13:20:00,40.67,40.71,40.67,40.69,19700.0,21.8113,21.8328,21.8113,21.8221,19700.0
2006-12-18 13:25:00,40.69,40.73,40.69,40.72,18600.0,21.8221,21.8435,21.8221,21.8382,18600.0
2006-12-18 13:30:00,40.71,40.72,40.67,40.69,20500.0,21.8328,21.8382,21.8113,21.8221,20500.0
2006-12-18 13:35:00,40.69,40.7,40.67,40.68,11500.0,21.8221,21.8274,21.8113,21.8167,11500.0
2006-12-18 13:40:00,40.67,40.69,40.66,40.69,8700.0,21.8113,21.8221,21.806,21.8221,8700.0
2006-12-18 13:45:00,40.7,40.72,40.7,40.71,11300.0,21.8274,21.8382,21.8274,21.8328,11300.0
2006-12-18 13:50:00,40.71,40.71,40.67,40.68,11100.0,21.8328,21.8328,21.8113,21.8167,11100.0
2006-12-18 13:55:00,40.68,40.69,40.65,40.66,7300.0,21.8167,21.8221,21.8006,21.806,7300.0
2006-12-18 14:00:00,40.67,40.67,40.65,40.65,9100.0,21.8113,21.8113,21.8006,21.8006,9100.0
2006-12-18 14:05:00,40.64,40.64,40.6,40.61,11500.0,21.7953,21.7953,21.7738,21.7792,11500.0
2006-12-18 14:10:00,40.62,40.69,40.61,40.67,42500.0,21.7845,21.8221,21.7792,21.8113,42500.0
2006-12-18 14:15:00,40.68,40.68,40.67,40.68,5000.0,21.8167,21.8167,21.8113,21.8167,5000.0
2006-12-18 14:20:00,40.69,40.72,40.68,40.69,26200.0,21.8221,21.8382,21.8167,21.8221,26200.0
2006-12-18 14:25:00,40.69,40.7,40.64,40.65,17500.0,21.8221,21.8274,21.7953,21.8006,17500.0
2006-12-18 14:30:00,40.65,40.7,40.63,40.69,13900.0,21.8006,21.8274,21.7899,21.8221,13900.0
2006-12-18 14:35:00,40.69,40.71,40.69,40.71,7100.0,21.8221,21.8328,21.8221,21.8328,7100.0
2006-12-18 14:40:00,40.69,40.7,40.59,40.6,33000.0,21.8221,21.8274,21.7684,21.7738,33000.0
2006-12-18 14:45:00,40.6,40.6,40.39,40.44,81600.0,21.7738,21.7738,21.6612,21.688,81600.0
2006-12-18 14:50:00,40.44,40.46,40.36,40.38,47900.0,21.688,21.6987,21.6451,21.6558,47900.0
2006-12-18 14:55:00,40.38,40.57,40.38,40.55,47000.0,21.6558,21.7577,21.6558,21.747,47000.0
2006-12-18 15:00:00,40.54,40.54,40.39,40.39,28800.0,21.7416,21.7416,21.6612,21.6612,28800.0
2006-12-18 15:05:00,40.4,40.4,40.27,40.37,47000.0,21.6665,21.6665,21.5968,21.6505,47000.0
2006-12-18 15:10:00,40.37,40.38,40.32,40.37,20000.0,21.6505,21.6558,21.6236,21.6505,20000.0
2006-12-18 15:15:00,40.37,40.37,40.32,40.35,33900.0,21.6505,21.6505,21.6236,21.6397,33900.0
2006-12-18 15:20:00,40.34,40.39,40.32,40.35,106200.0,21.6344,21.6612,21.6236,21.6397,106200.0
2006-12-18 15:25:00,40.35,40.37,40.35,40.37,53200.0,21.6397,21.6505,21.6397,21.6505,53200.0
2006-12-18 15:30:00,40.37,40.47,40.33,40.42,141200.0,21.6505,21.7041,21.629,21.6773,141200.0
2006-12-18 15:35:00,40.42,40.47,40.41,40.46,34200.0,21.6773,21.7041,21.6719,21.6987,34200.0
2006-12-18 15:40:00,40.45,40.51,40.44,40.48,33700.0,21.6934,21.7255,21.688,21.7094,33700.0
2006-12-18 15:45:00,40.48,40.48,40.44,40.45,42100.0,21.7094,21.7094,21.688,21.6934,42100.0
2006-12-18 15:50:00,40.44,40.47,40.39,40.45,101000.0,21.688,21.7041,21.6612,21.6934,101000.0
2006-12-18 15:55:00,40.44,40.46,40.38,40.39,79100.0,21.688,21.6987,21.6558,21.6612,79100.0
2006-12-19 09:30:00,40.16,40.43,40.14,40.28,95400.0,21.5378,21.6826,21.5271,21.6022,95400.0
2006-12-19 09:35:00,40.24,40.28,40.14,40.19,54900.0,21.5807,21.6022,21.5271,21.5539,54900.0
2006-12-19 09:40:00,40.2,40.25,40.16,40.18,36800.0,21.5593,21.5861,21.5378,21.5486,36800.0
2006-12-19 09:45:00,40.19,40.28,40.18,40.27,39600.0,21.5539,21.6022,21.5486,21.5968,39600.0
2006-12-19 09:50:00,40.28,40.31,40.23,40.3,29400.0,21.6022,21.6183,21.5754,21.6129,29400.0
2006-12-19 09:55:00,40.29,40.3,40.15,40.2,31500.0,21.6076,21.6129,21.5325,21.5593,31500.0
2006-12-19 10:00:00,40.2,40.28,40.17,40.23,46800.0,21.5593,21.6022,21.5432,21.5754,46800.0
2006-12-19 10:05:00,40.22,40.28,40.2,40.26,14900.0,21.57,21.6022,21.5593,21.5915,14900.0
2006-12-19 10:10:00,40.26,40.28,40.22,40.27,17000.0,21.5915,21.6022,21.57,21.5968,17000.0
2006-12-19 10:15:00,40.26,40.35,40.26,40.35,25400.0,21.5915,21.6397,21.5915,21.6397,25400.0
2006-12-19 10:20:00,40.35,40.41,40.35,40.4,19900.0,21.6397,21.6719,21.6397,21.6665,19900.0
2006-12-19 10:25:00,40.4,40.46,40.4,40.46,30500.0,21.6665,21.6987,21.6665,21.6987,30500.0
2006-12-19 10:30:00,40.46,40.49,40.45,40.48,24300.0,21.6987,21.7148,21.6934,21.7094,24300.0
2006-12-19 10:35:00,40.48,40.51,40.46,40.46,24100.0,21.7094,21.7255,21.6987,21.6987,24100.0
2006-12-19 10:40:00,40.46,40.46,40.36,40.4,15200.0,21.6987,21.6987,21.6451,21.6665,15200.0
2006-12-19 10:45:00,40.41,40.44,40.35,40.42,24000.0,21.6719,21.688,21.6397,21.6773,24000.0
2006-12-19 10:50:00,40.42,40.46,40.42,40.43,16900.0,21.6773,21.6987,21.6773,21.6826,16900.0
2006-12-19 10:55:00,40.44,40.57,40.43,40.57,31800.0,21.688,21.7577,21.6826,21.7577,31800.0
2006-12-19 11:00:00,40.57,40.66,40.56,40.64,48300.0,21.7577,21.806,21.7524,21.7953,48300.0
2006-12-19 11:05:00,40.64,40.64,40.58,40.59,16900.0,21.7953,21.7953,21.7631,21.7684,16900.0
2006-12-19 11:10:00,40.59,40.61,40.55,40.55,6700.0,21.7684,21.7792,21.747,21.747,6700.0
2006-12-19 11:15:00,40.55,40.55,40.46,40.49,15800.0,21.747,21.747,21.6987,21.7148,15800.0
2006-12-19 11:20:00,40.5,40.5,40.47,40.49,4900.0,21.7202,21.7202,21.7041,21.7148,4900.0
2006-12-19 11:25:00,40.47,40.48,40.4,40.46,18700.0,21.7041,21.7094,21.6665,21.6987,18700.0
2006-12-19 11:30:00,40.46,40.5,40.46,40.48,11600.0,21.6987,21.7202,21.6987,21.7094,11600.0
2006-12-19 11:35:00,40.48,40.48,40.41,40.44,12000.0,21.7094,21.7094,21.6719,21.688,12000.0
2006-12-19 11:40:00,40.44,40.57,40.44,40.57,24000.0,21.688,21.7577,21.688,21.7577,24000.0
2006-12-19 11:45:00,40.58,40.66,40.57,40.64,49300.0,21.7631,21.806,21.7577,21.7953,49300.0
2006-12-19 11:50:00,40.65,40.65,40.63,40.64,14300.0,21.8006,21.8006,21.7899,21.7953,14300.0
2006-12-19 11:55:00,40.64,40.65,40.6,40.62,17300.0,21.7953,21.8006,21.7738,21.7845,17300.0
2006-12-19 12:00:00,40.62,40.7,40.6,40.7,29500.0,21.7845,21.8274,21.7738,21.8274,29500.0
2006-12-19 12:05:00,40.7,40.72,40.65,40.65,26200.0,21.8274,21.8382,21.8006,21.8006,26200.0
2006-12-19 12:10:00,40.65,40.67,40.64,40.65,26900.0,21.8006,21.8113,21.7953,21.8006,26900.0
2006-12-19 12:15:00,40.64,40.64,40.47,40.47,53200.0,21.7953,21.7953,21.7041,21.7041,53200.0
2006-12-19 12:20:00,40.48,40.55,40.47,40.53,12700.0,21.7094,21.747,21.7041,21.7363,12700.0
2006-12-19 12:25:00,40.53,40.61,40.52,40.58,12800.0,21.7363,21.7792,21.7309,21.7631,12800.0
2006-12-19 12:30:00,40.58,40.67,40.56,40.66,19900.0,21.7631,21.8113,21.7524,21.806,19900.0
2006-12-19 12:35:00,40.66,40.7,40.63,40.64,14300.0,21.806,21.8274,21.7899,21.7953,14300.0
2006-12-19 12:40:00,40.64,40.69,40.64,40.69,13900.0,21.7953,21.8221,21.7953,21.8221,13900.0
2006-12-19 12:45:00,40.68,40.69,40.67,40.68,19900.0,21.8167,21.8221,21.8113,21.8167,19900.0
2006-12-19 12:50:00,40.67,40.69,40.66,40.66,20900.0,21.8113,21.8221,21.806,21.806,20900.0
2006-12-19 12:55:00,40.65,40.65,40.61,40.62,6700.0,21.8006,21.8006,21.7792,21.7845,6700.0
2006-12-19 13:00:00,40.61,40.62,40.57,40.59,16200.0,21.7792,21.7845,21.7577,21.7684,16200.0
2006-12-19 13:05:00,40.57,40.6,40.53,40.53,9300.0,21.7577,21.7738,21.7363,21.7363,9300.0
2006-12-19 13:10:00,40.52,40.53,40.47,40.51,27500.0,21.7309,21.7363,21.7041,21.7255,27500.0
2006-12-19 13:15:00,40.5,40.51,40.44,40.48,8800.0,21.7202,21.7255,21.688,21.7094,8800.0
2006-12-19 13:20:00,40.47,40.58,40.47,40.5,75900.0,21.7041,21.7631,21.7041,21.7202,75900.0
2006-12-19 13:25:00,40.51,40.51,40.4,40.42,41100.0,21.7255,21.7255,21.6665,21.6773,41100.0
2006-12-19 13:30:00,40.43,40.48,40.37,40.48,58600.0,21.6826,21.7094,21.6505,21.7094,58600.0
2006-12-19 13:35:00,40.49,40.53,40.48,40.53,16800.0,21.7148,21.7363,21.7094,21.7363,16800.0
2006-12-19 13:40:00,40.53,40.59,40.51,40.58,16700.0,21.7363,21.7684,21.7255,21.7631,16700.0
2006-12-19 13:45:00,40.59,40.72,40.59,40.7,42400.0,21.7684,21.8382,21.7684,21.8274,42400.0
2006-12-19 13:50:00,40.69,40.69,40.6,40.62,10400.0,21.8221,21.8221,21.7738,21.7845,10400.0
2006-12-19 13:55:00,40.62,40.69,40.6,40.69,21600.0,21.7845,21.8221,21.7738,21.8221,21600.0
2006-12-19 14:00:00,40.68,40.75,40.62,40.75,54200.0,21.8167,21.8542,21.7845,21.8542,54200.0
2006-12-19 14:05:00,40.75,40.9,40.73,40.74,45100.0,21.8542,21.9347,21.8435,21.8489,45100.0
2006-12-19 14:10:00,40.75,40.79,40.65,40.79,51700.0,21.8542,21.8757,21.8006,21.8757,51700.0
2006-12-19 14:15:00,40.79,40.8,40.76,40.78,21000.0,21.8757,21.8811,21.8596,21.8703,21000.0
2006-12-19 14:20:00,40.78,40.78,40.63,40.71,53800.0,21.8703,21.8703,21.7899,21.8328,53800.0
2006-12-19 14:25:00,40.71,40.73,40.65,40.65,13200.0,21.8328,21.8435,21.8006,21.8006,13200.0
2006-12-19 14:30:00,40.65,40.69,40.63,40.68,13100.0,21.8006,21.8221,21.7899,21.8167,13100.0
2006-12-19 14:35:00,40.67,40.75,40.66,40.75,23600.0,21.8113,21.8542,21.806,21.8542,23600.0
2006-12-19 14:40:00,40.76,40.77,40.69,40.73,26200.0,21.8596,21.865,21.8221,21.8435,26200.0
2006-12-19 14:45:00,40.74,40.75,40.7,40.75,8200.0,21.8489,21.8542,21.8274,21.8542,8200.0
2006-12-19 14:50:00,40.75,40.8,40.69,40.8,22700.0,21.8542,21.8811,21.8221,21.8811,22700.0
2006-12-19 14:55:00,40.79,40.91,40.77,40.9,37100.0,21.8757,21.9401,21.865,21.9347,37100.0
2006-12-19 15:00:00,40.91,41.0,40.9,40.95,38900.0,21.9401,21.9883,21.9347,21.9615,38900.0
2006-12-19 15:05:00,40.95,40.95,40.89,40.91,56700.0,21.9615,21.9615,21.9293,21.9401,56700.0
2006-12-19 15:10:00,40.91,40.99,40.91,40.99,53500.0,21.9401,21.983,21.9401,21.983,53500.0
2006-12-19 15:15:00,40.99,41.04,40.98,41.02,32300.0,21.983,22.0098,21.9776,21.9991,32300.0
2006-12-19 15:20:00,41.01,41.02,40.97,40.98,20100.0,21.9937,21.9991,21.9722,21.9776,20100.0
2006-12-19 15:25:00,40.98,41.03,40.89,40.92,46500.0,21.9776,22.0044,21.9293,21.9454,46500.0
2006-12-19 15:30:00,40.92,41.0,40.87,40.88,76500.0,21.9454,21.9883,21.9186,21.924,76500.0
2006-12-19 15:35:00,40.88,40.88,40.8,40.84,59500.0,21.924,21.924,21.8811,21.9025,59500.0
2006-12-19 15:40:00,40.85,40.88,40.84,40.87,31700.0,21.9079,21.924,21.9025,21.9186,31700.0
2006-12-19 15:45:00,40.87,40.95,40.86,40.91,47100.0,21.9186,21.9615,21.9132,21.9401,47100.0
2006-12-19 15:50:00,40.91,40.91,40.86,40.87,59400.0,21.9401,21.9401,21.9132,21.9186,59400.0
2006-12-19 15:55:00,40.88,40.91,40.86,40.86,72500.0,21.924,21.9401,21.9132,21.9132,72500.0
2006-12-20 09:30:00,39.97,40.59,39.9,40.28,301900.0,21.4359,21.7684,21.3984,21.6022,301900.0
2006-12-20 09:35:00,40.28,40.4,40.21,40.37,36100.0,21.6022,21.6665,21.5646,21.6505,36100.0
2006-12-20 09:40:00,40.37,40.4,40.13,40.28,27100.0,21.6505,21.6665,21.5217,21.6022,27100.0
2006-12-20 09:45:00,40.26,40.33,40.21,40.33,51600.0,21.5915,21.629,21.5646,21.629,51600.0
2006-12-20 09:50:00,40.31,40.35,40.27,40.34,21400.0,21.6183,21.6397,21.5968,21.6344,21400.0
2006-12-20 09:55:00,40.35,40.38,40.32,40.37,19300.0,21.6397,21.6558,21.6236,21.6505,19300.0
2006-12-20 10:00:00,40.38,40.39,40.33,40.33,41100.0,21.6558,21.6612,21.629,21.629,41100.0
2006-12-20 10:05:00,40.32,40.36,40.27,40.3,38200.0,21.6236,21.6451,21.5968,21.6129,38200.0
2006-12-20 10:10:00,40.3,40.34,40.28,40.32,12400.0,21.6129,21.6344,21.6022,21.6236,12400.0
2006-12-20 10:15:00,40.32,40.35,40.18,40.23,31700.0,21.6236,21.6397,21.5486,21.5754,31700.0
2006-12-20 10:20:00,40.24,40.26,40.17,40.21,40500.0,21.5807,21.5915,21.5432,21.5646,40500.0
2006-12-20 10:25:00,40.21,40.23,40.16,40.2,27300.0,21.5646,21.5754,21.5378,21.5593,27300.0
2006-12-20 10:30:00,40.19,40.35,40.17,40.28,36100.0,21.5539,21.6397,21.5432,21.6022,36100.0
2006-12-20 10:35:00,40.28,40.52,40.28,40.49,29500.0,21.6022,21.7309,21.6022,21.7148,29500.0
2006-12-20 10:40:00,40.49,40.54,40.49,40.54,19000.0,21.7148,21.7416,21.7148,21.7416,19000.0
2006-12-20 10:45:00,40.55,40.56,40.42,40.54,24600.0,21.747,21.7524,21.6773,21.7416,24600.0
2006-12-20 10:50:00,40.54,40.54,40.49,40.5,38500.0,21.7416,21.7416,21.7148,21.7202,38500.0
2006-12-20 10:55:00,40.49,40.5,40.45,40.48,15600.0,21.7148,21.7202,21.6934,21.7094,15600.0
2006-12-20 11:00:00,40.48,40.5,40.45,40.5,11800.0,21.7094,21.7202,21.6934,21.7202,11800.0
2006-12-20 11:05:00,40.5,40.5,40.48,40.48,27300.0,21.7202,21.7202,21.7094,21.7094,27300.0
2006-12-20 11:10:00,40.47,40.49,40.46,40.49,8500.0,21.7041,21.7148,21.6987,21.7148,8500.0
2006-12-20 11:15:00,40.49,40.5,40.45,40.45,20600.0,21.7148,21.7202,21.6934,21.6934,20600.0
2006-12-20 11:20:00,40.45,40.45,40.41,40.44,21700.0,21.6934,21.6934,21.6719,21.688,21700.0
2006-12-20 11:25:00,40.44,40.44,40.34,40.34,16400.0,21.688,21.688,21.6344,21.6344,16400.0
2006-12-20 11:30:00,40.35,40.37,40.34,40.37,5200.0,21.6397,21.6505,21.6344,21.6505,5200.0
2006-12-20 11:35:00,40.37,40.38,40.36,40.36,7900.0,21.6505,21.6558,21.6451,21.6451,7900.0
2006-12-20 11:40:00,40.35,40.35,40.29,40.33,13400.0,21.6397,21.6397,21.6076,21.629,13400.0
2006-12-20 11:45:00,40.33,40.34,40.3,40.32,18000.0,21.629,21.6344,21.6129,21.6236,18000.0
2006-12-20 11:50:00,40.33,40.35,40.31,40.34,16600.0,21.629,21.6397,21.6183,21.6344,16600.0
2006-12-20 11:55:00,40.33,40.34,40.31,40.32,8300.0,21.629,21.6344,21.6183,21.6236,8300.0
2006-12-20 12:00:00,40.33,40.34,40.31,40.34,11300.0,21.629,21.6344,21.6183,21.6344,11300.0
2006-12-20 12:05:00,40.34,40.34,40.3,40.32,13200.0,21.6344,21.6344,21.6129,21.6236,13200.0
2006-12-20 12:10:00,40.32,40.35,40.32,40.34,8500.0,21.6236,21.6397,21.6236,21.6344,8500.0
2006-12-20 12:15:00,40.35,40.35,40.31,40.32,14400.0,21.6397,21.6397,21.6183,21.6236,14400.0
2006-12-20 12:20:00,40.32,40.34,40.31,40.33,6900.0,21.6236,21.6344,21.6183,21.629,6900.0
2006-12-20 12:25:00,40.34,40.34,40.3,40.3,22800.0,21.6344,21.6344,21.6129,21.6129,22800.0
2006-12-20 12:30:00,40.31,40.31,40.23,40.23,24200.0,21.6183,21.6183,21.5754,21.5754,24200.0
2006-12-20 12:35:00,40.24,40.25,40.22,40.25,18000.0,21.5807,21.5861,21.57,21.5861,18000.0
2006-12-20 12:40:00,40.25,40.25,40.18,40.18,23900.0,21.5861,21.5861,21.5486,21.5486,23900.0
2006-12-20 12:45:00,40.2,40.23,40.2,40.21,6000.0,21.5593,21.5754,21.5593,21.5646,6000.0
2006-12-20 12:50:00,40.22,40.24,40.19,40.2,12200.0,21.57,21.5807,21.5539,21.5593,12200.0
2006-12-20 12:55:00,40.21,40.23,40.19,40.22,13300.0,21.5646,21.5754,21.5539,21.57,13300.0
2006-12-20 13:00:00,40.22,40.24,40.2,40.21,6600.0,21.57,21.5807,21.5593,21.5646,6600.0
2006-12-20 13:05:00,40.22,40.22,40.19,40.2,13300.0,21.57,21.57,21.5539,21.5593,13300.0
2006-12-20 13:10:00,40.2,40.2,40.1,40.15,28000.0,21.5593,21.5593,21.5057,21.5325,28000.0
2006-12-20 13:15:00,40.15,40.16,39.27,40.14,14700.0,21.5325,21.5378,21.0605,21.5271,14700.0
2006-12-20 13:20:00,40.13,40.15,40.08,40.1,48200.0,21.5217,21.5325,21.4949,21.5057,48200.0
2006-12-20 13:25:00,40.1,40.1,40.03,40.07,21300.0,21.5057,21.5057,21.4681,21.4896,21300.0
2006-12-20 13:30:00,40.08,40.09,40.04,40.07,6900.0,21.4949,21.5003,21.4735,21.4896,6900.0
2006-12-20 13:35:00,40.07,40.07,39.92,40.02,40000.0,21.4896,21.4896,21.4091,21.4627,40000.0
2006-12-20 13:40:00,40.02,40.07,39.96,40.01,13200.0,21.4627,21.4896,21.4306,21.4574,13200.0
2006-12-20 13:45:00,40.02,40.04,39.96,40.04,40800.0,21.4627,21.4735,21.4306,21.4735,40800.0
2006-12-20 13:50:00,40.03,40.05,40.02,40.04,17000.0,21.4681,21.4788,21.4627,21.4735,17000.0
2006-12-20 13:55:00,40.05,40.05,39.88,39.98,23400.0,21.4788,21.4788,21.3877,21.4413,23400.0
2006-12-20 14:00:00,39.99,40.0,39.98,40.0,15600.0,21.4467,21.452,21.4413,21.452,15600.0
2006-12-20 14:05:00,40.0,40.01,40.0,40.01,16800.0,21.452,21.4574,21.452,21.4574,16800.0
2006-12-20 14:10:00,40.02,40.02,39.94,39.95,34200.0,21.4627,21.4627,21.4198,21.4252,34200.0
2006-12-20 14:15:00,39.95,40.0,39.92,39.94,35800.0,21.4252,21.452,21.4091,21.4198,35800.0
2006-12-20 14:20:00,39.95,40.03,39.94,40.02,78100.0,21.4252,21.4681,21.4198,21.4627,78100.0
2006-12-20 14:25:00,40.01,40.01,39.99,40.0,9100.0,21.4574,21.4574,21.4467,21.452,9100.0
2006-12-20 14:30:00,40.01,40.02,39.94,39.97,23700.0,21.4574,21.4627,21.4198,21.4359,23700.0
2006-12-20 14:35:00,39.98,40.02,39.97,39.99,24800.0,21.4413,21.4627,21.4359,21.4467,24800.0
2006-12-20 14:40:00,39.97,40.0,39.93,39.95,28600.0,21.4359,21.452,21.4145,21.4252,28600.0
2006-12-20 14:45:00,39.95,39.98,39.91,39.93,38200.0,21.4252,21.4413,21.4038,21.4145,38200.0
2006-12-20 14:50:00,39.94,39.95,39.9,39.91,21500.0,21.4198,21.4252,21.3984,21.4038,21500.0
2006-12-20 14:55:00,39.91,40.01,39.91,40.0,33500.0,21.4038,21.4574,21.4038,21.452,33500.0
2006-12-20 15:00:00,40.0,40.04,39.99,40.0,30100.0,21.452,21.4735,21.4467,21.452,30100.0
2006-12-20 15:05:00,39.99,40.0,39.95,39.98,41000.0,21.4467,21.452,21.4252,21.4413,41000.0
2006-12-20 15:10:00,39.97,39.97,39.93,39.95,20500.0,21.4359,21.4359,21.4145,21.4252,20500.0
2006-12-20 15:15:00,39.94,39.96,39.94,39.95,22200.0,21.4198,21.4306,21.4198,21.4252,22200.0
2006-12-20 15:20:00,39.96,39.97,39.94,39.95,34000.0,21.4306,21.4359,21.4198,21.4252,34000.0
2006-12-20 15:25:00,39.95,39.95,39.94,39.95,23500.0,21.4252,21.4252,21.4198,21.4252,23500.0
2006-12-20 15:30:00,39.94,39.95,39.91,39.94,33000.0,21.4198,21.4252,21.4038,21.4198,33000.0
2006-12-20 15:35:00,39.95,40.01,39.94,40.01,100200.0,21.4252,21.4574,21.4198,21.4574,100200.0
2006-12-20 15:40:00,40.01,40.09,40.0,40.09,80200.0,21.4574,21.5003,21.452,21.5003,80200.0
2006-12-20 15:45:00,40.08,40.1,40.07,40.09,66500.0,21.4949,21.5057,21.4896,21.5003,66500.0
2006-12-20 15:50:00,40.09,40.09,39.98,39.99,99000.0,21.5003,21.5003,21.4413,21.4467,99000.0
2006-12-20 15:55:00,39.99,40.0,39.87,39.9,154300.0,21.4467,21.452,21.3823,21.3984,154300.0
2006-12-21 09:30:00,40.22,40.6,39.76,40.15,103400.0,21.57,21.7738,21.3233,21.5325,103400.0
2006-12-21 09:35:00,40.15,40.24,40.0,40.0,39700.0,21.5325,21.5807,21.452,21.452,39700.0
2006-12-21 09:40:00,39.98,40.12,39.8,40.09,73000.0,21.4413,21.5164,21.3448,21.5003,73000.0
2006-12-21 09:45:00,40.09,40.22,40.09,40.16,38900.0,21.5003,21.57,21.5003,21.5378,38900.0
2006-12-21 09:50:00,40.16,40.21,40.1,40.21,23900.0,21.5378,21.5646,21.5057,21.5646,23900.0
2006-12-21 09:55:00,40.22,40.31,40.18,40.18,34000.0,21.57,21.6183,21.5486,21.5486,34000.0
2006-12-21 10:00:00,40.21,40.34,40.0,40.25,92900.0,21.5646,21.6344,21.452,21.5861,92900.0
2006-12-21 10:05:00,40.27,40.27,40.2,40.23,20300.0,21.5968,21.5968,21.5593,21.5754,20300.0
2006-12-21 10:10:00,40.24,40.54,40.21,40.52,61400.0,21.5807,21.7416,21.5646,21.7309,61400.0
2006-12-21 10:15:00,40.5,40.5,40.3,40.4,54100.0,21.7202,21.7202,21.6129,21.6665,54100.0
2006-12-21 10:20:00,40.39,40.67,40.39,40.46,44600.0,21.6612,21.8113,21.6612,21.6987,44600.0
2006-12-21 10:25:00,40.47,40.6,40.46,40.48,29900.0,21.7041,21.7738,21.6987,21.7094,29900.0
2006-12-21 10:30:00,40.46,40.54,40.46,40.49,20900.0,21.6987,21.7416,21.6987,21.7148,20900.0
2006-12-21 10:35:00,40.49,40.5,40.45,40.48,17900.0,21.7148,21.7202,21.6934,21.7094,17900.0
2006-12-21 10:40:00,40.46,40.64,40.46,40.62,29900.0,21.6987,21.7953,21.6987,21.7845,29900.0
2006-12-21 10:45:00,40.63,40.75,40.52,40.56,48300.0,21.7899,21.8542,21.7309,21.7524,48300.0
2006-12-21 10:50:00,40.54,40.72,40.54,40.67,25300.0,21.7416,21.8382,21.7416,21.8113,25300.0
2006-12-21 10:55:00,40.68,40.72,40.58,40.64,24000.0,21.8167,21.8382,21.7631,21.7953,24000.0
2006-12-21 11:00:00,40.64,40.74,40.64,40.67,27200.0,21.7953,21.8489,21.7953,21.8113,27200.0
2006-12-21 11:05:00,40.68,40.85,40.68,40.8,37100.0,21.8167,21.9079,21.8167,21.8811,37100.0
2006-12-21 11:10:00,40.81,40.81,40.7,40.75,34800.0,21.8864,21.8864,21.8274,21.8542,34800.0
2006-12-21 11:15:00,40.74,40.8,40.71,40.76,11100.0,21.8489,21.8811,21.8328,21.8596,11100.0
2006-12-21 11:20:00,40.76,40.86,40.76,40.83,18500.0,21.8596,21.9132,21.8596,21.8972,18500.0
2006-12-21 11:25:00,40.84,40.86,40.76,40.78,18300.0,21.9025,21.9132,21.8596,21.8703,18300.0
2006-12-21 11:30:00,40.79,40.8,40.78,40.79,10600.0,21.8757,21.8811,21.8703,21.8757,10600.0
2006-12-21 11:35:00,40.79,40.88,40.79,40.86,22300.0,21.8757,21.924,21.8757,21.9132,22300.0
2006-12-21 11:40:00,40.87,40.87,40.75,40.83,24300.0,21.9186,21.9186,21.8542,21.8972,24300.0
2006-12-21 11:45:00,40.82,40.86,40.76,40.8,17100.0,21.8918,21.9132,21.8596,21.8811,17100.0
2006-12-21 11:50:00,40.8,40.84,40.8,40.81,19200.0,21.8811,21.9025,21.8811,21.8864,19200.0
2006-12-21 11:55:00,40.82,40.83,40.8,40.82,13200.0,21.8918,21.8972,21.8811,21.8918,13200.0
2006-12-21 12:00:00,40.81,40.81,40.67,40.75,33700.0,21.8864,21.8864,21.8113,21.8542,33700.0
2006-12-21 12:05:00,40.76,40.8,40.75,40.77,16900.0,21.8596,21.8811,21.8542,21.865,16900.0
2006-12-21 12:10:00,40.79,40.83,40.75,40.82,14200.0,21.8757,21.8972,21.8542,21.8918,14200.0
2006-12-21 12:15:00,40.82,40.83,40.67,40.68,15200.0,21.8918,21.8972,21.8113,21.8167,15200.0
2006-12-21 12:20:00,40.68,40.7,40.66,40.66,24400.0,21.8167,21.8274,21.806,21.806,24400.0
2006-12-21 12:25:00,40.66,40.75,40.66,40.73,16600.0,21.806,21.8542,21.806,21.8435,16600.0
2006-12-21 12:30:00,40.73,40.73,40.65,40.65,21000.0,21.8435,21.8435,21.8006,21.8006,21000.0
2006-12-21 12:35:00,40.66,40.66,40.51,40.57,56400.0,21.806,21.806,21.7255,21.7577,56400.0
2006-12-21 12:40:00,40.58,40.61,40.53,40.58,16800.0,21.7631,21.7792,21.7363,21.7631,16800.0
2006-12-21 12:45:00,40.57,40.66,40.57,40.64,10500.0,21.7577,21.806,21.7577,21.7953,10500.0
2006-12-21 12:50:00,40.64,40.73,40.64,40.67,6800.0,21.7953,21.8435,21.7953,21.8113,6800.0
2006-12-21 12:55:00,40.68,40.69,40.62,40.64,7200.0,21.8167,21.8221,21.7845,21.7953,7200.0
2006-12-21 13:00:00,40.63,40.66,40.54,40.56,19800.0,21.7899,21.806,21.7416,21.7524,19800.0
2006-12-21 13:05:00,40.56,40.6,40.51,40.52,20200.0,21.7524,21.7738,21.7255,21.7309,20200.0
2006-12-21 13:10:00,40.51,40.52,40.36,40.46,56000.0,21.7255,21.7309,21.6451,21.6987,56000.0
2006-12-21 13:15:00,40.47,40.48,40.4,40.41,14700.0,21.7041,21.7094,21.6665,21.6719,14700.0
2006-12-21 13:20:00,40.42,40.46,40.39,40.46,14700.0,21.6773,21.6987,21.6612,21.6987,14700.0
2006-12-21 13:25:00,40.46,40.58,40.46,40.58,12900.0,21.6987,21.7631,21.6987,21.7631,12900.0
2006-12-21 13:30:00,40.59,40.62,40.49,40.51,15400.0,21.7684,21.7845,21.7148,21.7255,15400.0
2006-12-21 13:35:00,40.5,40.56,40.48,40.51,12900.0,21.7202,21.7524,21.7094,21.7255,12900.0
2006-12-21 13:40:00,40.5,40.51,40.46,40.46,6300.0,21.7202,21.7255,21.6987,21.6987,6300.0
2006-12-21 13:45:00,40.47,40.56,40.46,40.55,20200.0,21.7041,21.7524,21.6987,21.747,20200.0
2006-12-21 13:50:00,40.55,40.57,40.49,40.49,11700.0,21.747,21.7577,21.7148,21.7148,11700.0
2006-12-21 13:55:00,40.5,40.53,40.46,40.46,12200.0,21.7202,21.7363,21.6987,21.6987,12200.0
2006-12-21 14:00:00,40.46,40.48,40.42,40.45,31200.0,21.6987,21.7094,21.6773,21.6934,31200.0
2006-12-21 14:05:00,40.45,40.53,40.45,40.52,12400.0,21.6934,21.7363,21.6934,21.7309,12400.0
2006-12-21 14:10:00,40.52,40.56,40.5,40.56,17100.0,21.7309,21.7524,21.7202,21.7524,17100.0
2006-12-21 14:15:00,40.56,40.62,40.56,40.57,18400.0,21.7524,21.7845,21.7524,21.7577,18400.0
2006-12-21 14:20:00,40.57,40.68,40.57,40.66,30600.0,21.7577,21.8167,21.7577,21.806,30600.0
2006-12-21 14:25:00,40.67,40.68,40.58,40.61,28000.0,21.8113,21.8167,21.7631,21.7792,28000.0
2006-12-21 14:30:00,40.62,40.67,40.61,40.66,21300.0,21.7845,21.8113,21.7792,21.806,21300.0
2006-12-21 14:35:00,40.65,40.66,40.64,40.64,12600.0,21.8006,21.806,21.7953,21.7953,12600.0
2006-12-21 14:40:00,40.64,40.64,40.59,40.63,30100.0,21.7953,21.7953,21.7684,21.7899,30100.0
2006-12-21 14:45:00,40.63,40.63,40.54,40.57,27300.0,21.7899,21.7899,21.7416,21.7577,27300.0
2006-12-21 14:50:00,40.58,40.63,40.55,40.6,24300.0,21.7631,21.7899,21.747,21.7738,24300.0
2006-12-21 14:55:00,40.59,40.6,40.54,40.56,18500.0,21.7684,21.7738,21.7416,21.7524,18500.0
2006-12-21 15:00:00,40.56,40.58,40.52,40.56,33000.0,21.7524,21.7631,21.7309,21.7524,33000.0
2006-12-21 15:05:00,40.55,40.59,40.51,40.52,26200.0,21.747,21.7684,21.7255,21.7309,26200.0
2006-12-21 15:10:00,40.54,40.58,40.52,40.56,22900.0,21.7416,21.7631,21.7309,21.7524,22900.0
2006-12-21 15:15:00,40.56,40.56,40.53,40.53,17500.0,21.7524,21.7524,21.7363,21.7363,17500.0
2006-12-21 15:20:00,40.53,40.54,40.47,40.47,41200.0,21.7363,21.7416,21.7041,21.7041,41200.0
2006-12-21 15:25:00,40.46,40.59,40.46,40.49,35400.0,21.6987,21.7684,21.6987,21.7148,35400.0
2006-12-21 15:30:00,40.49,40.49,40.41,40.41,80900.0,21.7148,21.7148,21.6719,21.6719,80900.0
2006-12-21 15:35:00,40.41,40.43,40.36,40.36,100800.0,21.6719,21.6826,21.6451,21.6451,100800.0
2006-12-21 15:40:00,40.36,40.4,40.34,40.4,47500.0,21.6451,21.6665,21.6344,21.6665,47500.0
2006-12-21 15:45:00,40.4,40.43,40.39,40.41,26900.0,21.6665,21.6826,21.6612,21.6719,26900.0
2006-12-21 15:50:00,40.41,40.43,40.31,40.35,60900.0,21.6719,21.6826,21.6183,21.6397,60900.0
2006-12-21 15:55:00,40.35,40.46,40.35,40.44,265800.0,21.6397,21.6987,21.6397,21.688,265800.0
2006-12-22 09:30:00,40.5,40.51,40.34,40.4,49600.0,21.7202,21.7255,21.6344,21.6665,49600.0
2006-12-22 09:35:00,40.4,40.43,40.39,40.4,53000.0,21.6665,21.6826,21.6612,21.6665,53000.0
2006-12-22 09:40:00,40.4,40.43,40.38,40.41,76100.0,21.6665,21.6826,21.6558,21.6719,76100.0
2006-12-22 09:45:00,40.4,40.42,40.3,40.37,34600.0,21.6665,21.6773,21.6129,21.6505,34600.0
2006-12-22 09:50:00,40.37,40.38,40.26,40.3,22600.0,21.6505,21.6558,21.5915,21.6129,22600.0
2006-12-22 09:55:00,40.3,40.42,40.25,40.42,30600.0,21.6129,21.6773,21.5861,21.6773,30600.0
2006-12-22 10:00:00,40.43,40.43,40.24,40.24,18700.0,21.6826,21.6826,21.5807,21.5807,18700.0
2006-12-22 10:05:00,40.23,40.29,40.18,40.19,39600.0,21.5754,21.6076,21.5486,21.5539,39600.0
2006-12-22 10:10:00,40.19,40.21,40.16,40.16,20000.0,21.5539,21.5646,21.5378,21.5378,20000.0
2006-12-22 10:15:00,40.16,40.2,40.14,40.18,31000.0,21.5378,21.5593,21.5271,21.5486,31000.0
2006-12-22 10:20:00,40.16,40.28,40.14,40.2,33000.0,21.5378,21.6022,21.5271,21.5593,33000.0
2006-12-22 10:25:00,40.18,40.24,40.15,40.21,17000.0,21.5486,21.5807,21.5325,21.5646,17000.0
2006-12-22 10:30:00,40.21,40.22,40.15,40.15,8700.0,21.5646,21.57,21.5325,21.5325,8700.0
2006-12-22 10:35:00,40.14,40.22,40.05,40.07,32500.0,21.5271,21.57,21.4788,21.4896,32500.0
2006-12-22 10:40:00,40.06,40.1,39.97,39.97,32700.0,21.4842,21.5057,21.4359,21.4359,32700.0
2006-12-22 10:45:00,39.97,40.0,39.95,39.96,21500.0,21.4359,21.452,21.4252,21.4306,21500.0
2006-12-22 10:50:00,39.96,39.97,39.93,39.94,10600.0,21.4306,21.4359,21.4145,21.4198,10600.0
2006-12-22 10:55:00,39.94,39.99,39.93,39.99,25500.0,21.4198,21.4467,21.4145,21.4467,25500.0
2006-12-22 11:00:00,39.98,40.01,39.97,40.01,13400.0,21.4413,21.4574,21.4359,21.4574,13400.0
2006-12-22 11:05:00,40.0,40.04,40.0,40.03,10800.0,21.452,21.4735,21.452,21.4681,10800.0
2006-12-22 11:10:00,40.03,40.03,39.96,39.98,31400.0,21.4681,21.4681,21.4306,21.4413,31400.0
2006-12-22 11:15:00,39.98,39.98,39.93,39.93,8900.0,21.4413,21.4413,21.4145,21.4145,8900.0
2006-12-22 11:20:00,39.94,39.97,39.94,39.94,16900.0,21.4198,21.4359,21.4198,21.4198,16900.0
2006-12-22 11:25:00,39.94,39.98,39.94,39.97,16200.0,21.4198,21.4413,21.4198,21.4359,16200.0
2006-12-22 11:30:00,39.98,40.05,39.97,40.05,17700.0,21.4413,21.4788,21.4359,21.4788,17700.0
2006-12-22 11:35:00,40.05,40.09,40.02,40.04,15800.0,21.4788,21.5003,21.4627,21.4735,15800.0
2006-12-22 11:40:00,40.03,40.04,40.03,40.03,8400.0,21.4681,21.4735,21.4681,21.4681,8400.0
2006-12-22 11:45:00,40.02,40.02,39.98,39.99,20000.0,21.4627,21.4627,21.4413,21.4467,20000.0
2006-12-22 11:50:00,40.0,40.01,39.99,40.0,19700.0,21.452,21.4574,21.4467,21.452,19700.0
2006-12-22 11:55:00,40.01,40.03,40.01,40.03,6300.0,21.4574,21.4681,21.4574,21.4681,6300.0
2006-12-22 12:00:00,40.01,40.04,39.99,40.02,15900.0,21.4574,21.4735,21.4467,21.4627,15900.0
2006-12-22 12:05:00,40.0,40.02,40.0,40.01,12300.0,21.452,21.4627,21.452,21.4574,12300.0
2006-12-22 12:10:00,40.01,40.02,39.97,39.99,15300.0,21.4574,21.4627,21.4359,21.4467,15300.0
2006-12-22 12:15:00,39.99,40.0,39.99,39.99,5100.0,21.4467,21.452,21.4467,21.4467,5100.0
2006-12-22 12:20:00,40.0,40.0,39.99,39.99,7200.0,21.452,21.452,21.4467,21.4467,7200.0
2006-12-22 12:25:00,39.99,40.05,39.99,40.0,18800.0,21.4467,21.4788,21.4467,21.452,18800.0
2006-12-22 12:30:00,39.99,40.0,39.99,39.99,5500.0,21.4467,21.452,21.4467,21.4467,5500.0
2006-12-22 12:35:00,39.99,40.05,39.99,40.02,12900.0,21.4467,21.4788,21.4467,21.4627,12900.0
2006-12-22 12:40:00,40.03,40.04,40.02,40.04,4400.0,21.4681,21.4735,21.4627,21.4735,4400.0
2006-12-22 12:45:00,40.03,40.04,40.02,40.02,4500.0,21.4681,21.4735,21.4627,21.4627,4500.0
2006-12-22 12:50:00,40.02,40.06,40.01,40.05,13400.0,21.4627,21.4842,21.4574,21.4788,13400.0
2006-12-22 12:55:00,40.06,40.06,40.05,40.05,5500.0,21.4842,21.4842,21.4788,21.4788,5500.0
2006-12-22 13:00:00,40.05,40.06,40.04,40.04,6400.0,21.4788,21.4842,21.4735,21.4735,6400.0
2006-12-22 13:05:00,40.04,40.05,40.04,40.04,5600.0,21.4735,21.4788,21.4735,21.4735,5600.0
2006-12-22 13:10:00,40.04,40.05,40.01,40.01,7400.0,21.4735,21.4788,21.4574,21.4574,7400.0
2006-12-22 13:15:00,40.02,40.02,40.0,40.0,6400.0,21.4627,21.4627,21.452,21.452,6400.0
2006-12-22 13:20:00,40.0,40.01,39.99,40.0,6800.0,21.452,21.4574,21.4467,21.452,6800.0
2006-12-22 13:25:00,39.99,40.01,39.99,40.0,12600.0,21.4467,21.4574,21.4467,21.452,12600.0
2006-12-22 13:30:00,40.0,40.01,40.0,40.0,5800.0,21.452,21.4574,21.452,21.452,5800.0
2006-12-22 13:35:00,40.0,40.04,40.0,40.04,9000.0,21.452,21.4735,21.452,21.4735,9000.0
2006-12-22 13:40:00,40.03,40.03,40.02,40.02,4400.0,21.4681,21.4681,21.4627,21.4627,4400.0
2006-12-22 13:45:00,40.02,40.05,40.01,40.04,8300.0,21.4627,21.4788,21.4574,21.4735,8300.0
2006-12-22 13:50:00,40.05,40.07,40.05,40.06,8300.0,21.4788,21.4896,21.4788,21.4842,8300.0
2006-12-22 13:55:00,40.06,40.07,40.04,40.04,7300.0,21.4842,21.4896,21.4735,21.4735,7300.0
2006-12-22 14:00:00,40.04,40.04,39.98,39.99,11600.0,21.4735,21.4735,21.4413,21.4467,11600.0
2006-12-22 14:05:00,39.98,40.04,39.98,40.02,15600.0,21.4413,21.4735,21.4413,21.4627,15600.0
2006-12-22 14:10:00,40.02,40.03,40.02,40.03,7400.0,21.4627,21.4681,21.4627,21.4681,7400.0
2006-12-22 14:15:00,40.04,40.04,40.02,40.02,4600.0,21.4735,21.4735,21.4627,21.4627,4600.0
2006-12-22 14:20:00,40.03,40.04,40.02,40.02,9300.0,21.4681,21.4735,21.4627,21.4627,9300.0
2006-12-22 14:25:00,40.03,40.03,40.02,40.02,4500.0,21.4681,21.4681,21.4627,21.4627,4500.0
2006-12-22 14:30:00,40.03,40.03,40.0,40.0,15700.0,21.4681,21.4681,21.452,21.452,15700.0
2006-12-22 14:35:00,40.0,40.02,39.98,39.98,15900.0,21.452,21.4627,21.4413,21.4413,15900.0
2006-12-22 14:40:00,39.98,40.01,39.98,40.0,18800.0,21.4413,21.4574,21.4413,21.452,18800.0
2006-12-22 14:45:00,40.0,40.01,39.98,40.0,21100.0,21.452,21.4574,21.4413,21.452,21100.0
2006-12-22 14:50:00,39.99,40.0,39.98,40.0,6800.0,21.4467,21.452,21.4413,21.452,6800.0
2006-12-22 14:55:00,40.0,40.0,39.98,39.99,11900.0,21.452,21.452,21.4413,21.4467,11900.0
2006-12-22 15:00:00,40.0,40.02,39.99,40.02,9900.0,21.452,21.4627,21.4467,21.4627,9900.0
2006-12-22 15:05:00,40.02,40.05,40.01,40.05,13900.0,21.4627,21.4788,21.4574,21.4788,13900.0
2006-12-22 15:10:00,40.04,40.06,40.04,40.06,8000.0,21.4735,21.4842,21.4735,21.4842,8000.0
2006-12-22 15:15:00,40.06,40.11,40.05,40.1,30000.0,21.4842,21.511,21.4788,21.5057,30000.0
2006-12-22 15:20:00,40.1,40.21,40.1,40.16,110500.0,21.5057,21.5646,21.5057,21.5378,110500.0
2006-12-22 15:25:00,40.16,40.16,40.11,40.13,20300.0,21.5378,21.5378,21.511,21.5217,20300.0
2006-12-22 15:30:00,40.13,40.13,40.08,40.08,16900.0,21.5217,21.5217,21.4949,21.4949,16900.0
2006-12-22 15:35:00,40.08,40.12,40.06,40.07,21000.0,21.4949,21.5164,21.4842,21.4896,21000.0
2006-12-22 15:40:00,40.06,40.07,40.02,40.02,37300.0,21.4842,21.4896,21.4627,21.4627,37300.0
2006-12-22 15:45:00,40.02,40.03,39.98,39.98,52300.0,21.4627,21.4681,21.4413,21.4413,52300.0
2006-12-22 15:50:00,39.98,39.99,39.93,39.95,78000.0,21.4413,21.4467,21.4145,21.4252,78000.0
2006-12-22 15:55:00,39.95,39.96,39.88,39.88,119700.0,21.4252,21.4306,21.3877,21.3877,119700.0
2006-12-26 09:30:00,39.83,39.85,39.5,39.72,45100.0,21.3609,21.3716,21.1839,21.3019,45100.0
2006-12-26 09:35:00,39.7,39.72,39.58,39.61,28500.0,21.2911,21.3019,21.2268,21.2429,28500.0
2006-12-26 09:40:00,39.6,39.64,39.56,39.64,28200.0,21.2375,21.259,21.2161,21.259,28200.0
2006-12-26 09:45:00,39.64,39.72,39.61,39.61,19800.0,21.259,21.3019,21.2429,21.2429,19800.0
2006-12-26 09:50:00,39.64,39.67,39.63,39.65,19500.0,21.259,21.275,21.2536,21.2643,19500.0
2006-12-26 09:55:00,39.66,39.7,39.62,39.64,13100.0,21.2697,21.2911,21.2482,21.259,13100.0
2006-12-26 10:00:00,39.64,39.65,39.6,39.61,10200.0,21.259,21.2643,21.2375,21.2429,10200.0
2006-12-26 10:05:00,39.62,39.62,39.6,39.62,14100.0,21.2482,21.2482,21.2375,21.2482,14100.0
2006-12-26 10:10:00,39.62,39.63,39.54,39.57,14500.0,21.2482,21.2536,21.2053,21.2214,14500.0
2006-12-26 10:15:00,39.56,39.62,39.56,39.62,13400.0,21.2161,21.2482,21.2161,21.2482,13400.0
2006-12-26 10:20:00,39.62,39.63,39.59,39.62,8700.0,21.2482,21.2536,21.2321,21.2482,8700.0
2006-12-26 10:25:00,39.61,39.62,39.6,39.6,4500.0,21.2429,21.2482,21.2375,21.2375,4500.0
2006-12-26 10:30:00,39.6,39.63,39.59,39.62,7000.0,21.2375,21.2536,21.2321,21.2482,7000.0
2006-12-26 10:35:00,39.62,39.62,39.58,39.58,8000.0,21.2482,21.2482,21.2268,21.2268,8000.0
2006-12-26 10:40:00,39.58,39.59,39.52,39.52,43100.0,21.2268,21.2321,21.1946,21.1946,43100.0
2006-12-26 10:45:00,39.53,39.55,39.52,39.55,7900.0,21.2,21.2107,21.1946,21.2107,7900.0
2006-12-26 10:50:00,39.56,39.57,39.53,39.56,9200.0,21.2161,21.2214,21.2,21.2161,9200.0
2006-12-26 10:55:00,39.56,39.57,39.56,39.57,4200.0,21.2161,21.2214,21.2161,21.2214,4200.0
2006-12-26 11:00:00,39.56,39.58,39.56,39.58,3200.0,21.2161,21.2268,21.2161,21.2268,3200.0
2006-12-26 11:05:00,39.58,39.62,39.58,39.61,16600.0,21.2268,21.2482,21.2268,21.2429,16600.0
2006-12-26 11:10:00,39.62,39.65,39.62,39.65,9400.0,21.2482,21.2643,21.2482,21.2643,9400.0
2006-12-26 11:15:00,39.65,39.65,39.58,39.59,17700.0,21.2643,21.2643,21.2268,21.2321,17700.0
2006-12-26 11:20:00,39.59,39.61,39.58,39.6,11800.0,21.2321,21.2429,21.2268,21.2375,11800.0
2006-12-26 11:25:00,39.6,39.6,39.58,39.6,14100.0,21.2375,21.2375,21.2268,21.2375,14100.0
2006-12-26 11:30:00,39.6,39.6,39.59,39.6,6400.0,21.2375,21.2375,21.2321,21.2375,6400.0
2006-12-26 11:35:00,39.6,39.6,39.58,39.6,8500.0,21.2375,21.2375,21.2268,21.2375,8500.0
2006-12-26 11:40:00,39.6,39.6,39.59,39.6,6600.0,21.2375,21.2375,21.2321,21.2375,6600.0
2006-12-26 11:45:00,39.6,39.6,39.59,39.6,4200.0,21.2375,21.2375,21.2321,21.2375,4200.0
2006-12-26 11:50:00,39.6,39.61,39.59,39.6,10000.0,21.2375,21.2429,21.2321,21.2375,10000.0
2006-12-26 11:55:00,39.6,39.6,39.59,39.6,4800.0,21.2375,21.2375,21.2321,21.2375,4800.0
2006-12-26 12:00:00,39.6,39.6,39.6,39.6,7700.0,21.2375,21.2375,21.2375,21.2375,7700.0
2006-12-26 12:05:00,39.6,39.62,39.59,39.62,19000.0,21.2375,21.2482,21.2321,21.2482,19000.0
2006-12-26 12:10:00,39.62,39.63,39.62,39.63,2000.0,21.2482,21.2536,21.2482,21.2536,2000.0
2006-12-26 12:15:00,39.63,39.63,39.62,39.63,6200.0,21.2536,21.2536,21.2482,21.2536,6200.0
2006-12-26 12:20:00,39.62,39.63,39.6,39.61,15600.0,21.2482,21.2536,21.2375,21.2429,15600.0
2006-12-26 12:25:00,39.6,39.61,39.6,39.6,12500.0,21.2375,21.2429,21.2375,21.2375,12500.0
2006-12-26 12:30:00,39.6,39.61,39.6,39.61,10300.0,21.2375,21.2429,21.2375,21.2429,10300.0
2006-12-26 12:35:00,39.61,39.61,39.59,39.6,5100.0,21.2429,21.2429,21.2321,21.2375,5100.0
2006-12-26 12:40:00,39.59,39.6,39.58,39.59,9300.0,21.2321,21.2375,21.2268,21.2321,9300.0
2006-12-26 12:45:00,39.6,39.6,39.59,39.6,1800.0,21.2375,21.2375,21.2321,21.2375,1800.0
2006-12-26 12:50:00,39.6,39.61,39.59,39.6,2900.0,21.2375,21.2429,21.2321,21.2375,2900.0
2006-12-26 12:55:00,39.6,39.61,39.6,39.61,2500.0,21.2375,21.2429,21.2375,21.2429,2500.0
2006-12-26 13:00:00,39.6,39.61,39.6,39.61,5400.0,21.2375,21.2429,21.2375,21.2429,5400.0
2006-12-26 13:05:00,39.61,39.61,39.6,39.6,8100.0,21.2429,21.2429,21.2375,21.2375,8100.0
2006-12-26 13:10:00,39.61,39.61,39.59,39.59,8000.0,21.2429,21.2429,21.2321,21.2321,8000.0
2006-12-26 13:15:00,39.61,39.61,39.6,39.61,8000.0,21.2429,21.2429,21.2375,21.2429,8000.0
2006-12-26 13:20:00,39.6,39.61,39.6,39.61,11600.0,21.2375,21.2429,21.2375,21.2429,11600.0
2006-12-26 13:25:00,39.61,39.61,39.6,39.6,3000.0,21.2429,21.2429,21.2375,21.2375,3000.0
2006-12-26 13:30:00,39.6,39.61,39.6,39.61,3800.0,21.2375,21.2429,21.2375,21.2429,3800.0
2006-12-26 13:35:00,39.6,39.62,39.6,39.6,5900.0,21.2375,21.2482,21.2375,21.2375,5900.0
2006-12-26 13:40:00,39.6,39.63,39.6,39.61,15800.0,21.2375,21.2536,21.2375,21.2429,15800.0
2006-12-26 13:45:00,39.62,39.64,39.62,39.63,18100.0,21.2482,21.259,21.2482,21.2536,18100.0
2006-12-26 13:50:00,39.64,39.66,39.63,39.65,22800.0,21.259,21.2697,21.2536,21.2643,22800.0
2006-12-26 13:55:00,39.66,39.68,39.65,39.68,9800.0,21.2697,21.2804,21.2643,21.2804,9800.0
2006-12-26 14:00:00,39.68,39.7,39.67,39.7,3600.0,21.2804,21.2911,21.275,21.2911,3600.0
2006-12-26 14:05:00,39.7,39.7,39.69,39.7,8800.0,21.2911,21.2911,21.2858,21.2911,8800.0
2006-12-26 14:10:00,39.7,39.7,39.69,39.69,10200.0,21.2911,21.2911,21.2858,21.2858,10200.0
2006-12-26 14:15:00,39.7,39.71,39.69,39.7,15800.0,21.2911,21.2965,21.2858,21.2911,15800.0
2006-12-26 14:20:00,39.7,39.7,39.69,39.69,15400.0,21.2911,21.2911,21.2858,21.2858,15400.0
2006-12-26 14:25:00,39.69,39.69,39.68,39.69,9000.0,21.2858,21.2858,21.2804,21.2858,9000.0
2006-12-26 14:30:00,39.69,39.69,39.66,39.67,31300.0,21.2858,21.2858,21.2697,21.275,31300.0
2006-12-26 14:35:00,39.66,39.66,39.64,39.66,12400.0,21.2697,21.2697,21.259,21.2697,12400.0
2006-12-26 14:40:00,39.66,39.66,39.63,39.64,20400.0,21.2697,21.2697,21.2536,21.259,20400.0
2006-12-26 14:45:00,39.64,39.65,39.63,39.65,9000.0,21.259,21.2643,21.2536,21.2643,9000.0
2006-12-26 14:50:00,39.65,39.66,39.62,39.63,25700.0,21.2643,21.2697,21.2482,21.2536,25700.0
2006-12-26 14:55:00,39.62,39.64,39.61,39.62,16700.0,21.2482,21.259,21.2429,21.2482,16700.0
2006-12-26 15:00:00,39.63,39.66,39.62,39.66,17700.0,21.2536,21.2697,21.2482,21.2697,17700.0
2006-12-26 15:05:00,39.66,39.68,39.65,39.67,13800.0,21.2697,21.2804,21.2643,21.275,13800.0
2006-12-26 15:10:00,39.68,39.69,39.68,39.68,6800.0,21.2804,21.2858,21.2804,21.2804,6800.0
2006-12-26 15:15:00,39.69,39.69,39.68,39.69,8000.0,21.2858,21.2858,21.2804,21.2858,8000.0
2006-12-26 15:20:00,39.69,39.71,39.67,39.7,46700.0,21.2858,21.2965,21.275,21.2911,46700.0
2006-12-26 15:25:00,39.71,39.72,39.71,39.72,9900.0,21.2965,21.3019,21.2965,21.3019,9900.0
2006-12-26 15:30:00,39.72,39.72,39.7,39.72,27200.0,21.3019,21.3019,21.2911,21.3019,27200.0
2006-12-26 15:35:00,39.72,39.78,39.72,39.77,38600.0,21.3019,21.334,21.3019,21.3287,38600.0
2006-12-26 15:40:00,39.76,39.78,39.75,39.77,28900.0,21.3233,21.334,21.3179,21.3287,28900.0
2006-12-26 15:45:00,39.77,39.82,39.76,39.81,41000.0,21.3287,21.3555,21.3233,21.3501,41000.0
2006-12-26 15:50:00,39.8,39.84,39.79,39.81,40600.0,21.3448,21.3662,21.3394,21.3501,40600.0
2006-12-26 15:55:00,39.81,39.82,39.78,39.82,31500.0,21.3501,21.3555,21.334,21.3555,31500.0
2006-12-27 09:30:00,39.95,40.14,39.88,40.14,64500.0,21.4252,21.5271,21.3877,21.5271,64500.0
2006-12-27 09:35:00,40.13,40.14,40.07,40.11,10900.0,21.5217,21.5271,21.4896,21.511,10900.0
2006-12-27 09:40:00,40.14,40.26,40.13,40.26,26300.0,21.5271,21.5915,21.5217,21.5915,26300.0
2006-12-27 09:45:00,40.27,40.27,40.21,40.24,22400.0,21.5968,21.5968,21.5646,21.5807,22400.0
2006-12-27 09:50:00,40.23,40.24,40.19,40.2,27300.0,21.5754,21.5807,21.5539,21.5593,27300.0
2006-12-27 09:55:00,40.2,40.2,40.09,40.13,25900.0,21.5593,21.5593,21.5003,21.5217,25900.0
2006-12-27 10:00:00,40.14,40.17,40.09,40.12,18400.0,21.5271,21.5432,21.5003,21.5164,18400.0
2006-12-27 10:05:00,40.13,40.15,40.11,40.11,18400.0,21.5217,21.5325,21.511,21.511,18400.0
2006-12-27 10:10:00,40.12,40.12,40.03,40.03,8500.0,21.5164,21.5164,21.4681,21.4681,8500.0
2006-12-27 10:15:00,40.03,40.03,39.92,39.94,18400.0,21.4681,21.4681,21.4091,21.4198,18400.0
2006-12-27 10:20:00,39.94,39.99,39.92,39.92,23200.0,21.4198,21.4467,21.4091,21.4091,23200.0
2006-12-27 10:25:00,39.92,39.96,39.92,39.96,11100.0,21.4091,21.4306,21.4091,21.4306,11100.0
2006-12-27 10:30:00,39.97,39.98,39.95,39.95,11700.0,21.4359,21.4413,21.4252,21.4252,11700.0
2006-12-27 10:35:00,39.96,39.96,39.92,39.95,17900.0,21.4306,21.4306,21.4091,21.4252,17900.0
2006-12-27 10:40:00,39.95,40.09,39.94,40.09,28500.0,21.4252,21.5003,21.4198,21.5003,28500.0
2006-12-27 10:45:00,40.09,40.09,40.04,40.04,8800.0,21.5003,21.5003,21.4735,21.4735,8800.0
2006-12-27 10:50:00,40.05,40.05,40.03,40.05,4300.0,21.4788,21.4788,21.4681,21.4788,4300.0
2006-12-27 10:55:00,40.04,40.08,40.03,40.08,6200.0,21.4735,21.4949,21.4681,21.4949,6200.0
2006-12-27 11:00:00,40.08,40.13,40.07,40.11,7700.0,21.4949,21.5217,21.4896,21.511,7700.0
2006-12-27 11:05:00,40.12,40.12,40.09,40.09,6500.0,21.5164,21.5164,21.5003,21.5003,6500.0
2006-12-27 11:10:00,40.09,40.1,40.04,40.06,5700.0,21.5003,21.5057,21.4735,21.4842,5700.0
2006-12-27 11:15:00,40.05,40.05,40.03,40.04,7900.0,21.4788,21.4788,21.4681,21.4735,7900.0
2006-12-27 11:20:00,40.04,40.07,40.04,40.06,7800.0,21.4735,21.4896,21.4735,21.4842,7800.0
2006-12-27 11:25:00,40.06,40.06,40.05,40.05,2900.0,21.4842,21.4842,21.4788,21.4788,2900.0
2006-12-27 11:30:00,40.05,40.05,39.99,40.0,2400.0,21.4788,21.4788,21.4467,21.452,2400.0
2006-12-27 11:35:00,40.0,40.0,39.97,39.97,4200.0,21.452,21.452,21.4359,21.4359,4200.0
2006-12-27 11:40:00,39.98,40.01,39.97,39.98,16400.0,21.4413,21.4574,21.4359,21.4413,16400.0
2006-12-27 11:45:00,39.98,39.98,39.96,39.96,2800.0,21.4413,21.4413,21.4306,21.4306,2800.0
2006-12-27 11:50:00,39.96,39.96,39.9,39.92,10500.0,21.4306,21.4306,21.3984,21.4091,10500.0
2006-12-27 11:55:00,39.92,39.92,39.91,39.92,3800.0,21.4091,21.4091,21.4038,21.4091,3800.0
2006-12-27 12:00:00,39.92,39.94,39.92,39.94,3300.0,21.4091,21.4198,21.4091,21.4198,3300.0
2006-12-27 12:05:00,39.93,39.94,39.93,39.93,4300.0,21.4145,21.4198,21.4145,21.4145,4300.0
2006-12-27 12:10:00,39.92,39.93,39.92,39.93,3900.0,21.4091,21.4145,21.4091,21.4145,3900.0
2006-12-27 12:15:00,39.92,39.93,39.92,39.93,3000.0,21.4091,21.4145,21.4091,21.4145,3000.0
2006-12-27 12:20:00,39.93,39.93,39.91,39.92,3900.0,21.4145,21.4145,21.4038,21.4091,3900.0
2006-12-27 12:25:00,39.91,39.92,39.91,39.92,2900.0,21.4038,21.4091,21.4038,21.4091,2900.0
2006-12-27 12:30:00,39.92,39.94,39.92,39.94,21900.0,21.4091,21.4198,21.4091,21.4198,21900.0
2006-12-27 12:35:00,39.93,39.93,39.9,39.91,8500.0,21.4145,21.4145,21.3984,21.4038,8500.0
2006-12-27 12:40:00,39.91,39.92,39.91,39.92,8200.0,21.4038,21.4091,21.4038,21.4091,8200.0
2006-12-27 12:45:00,39.92,39.92,39.91,39.92,2800.0,21.4091,21.4091,21.4038,21.4091,2800.0
2006-12-27 12:50:00,39.91,39.92,39.88,39.89,11200.0,21.4038,21.4091,21.3877,21.393,11200.0
2006-12-27 12:55:00,39.88,39.89,39.83,39.85,22400.0,21.3877,21.393,21.3609,21.3716,22400.0
2006-12-27 13:00:00,39.85,39.85,39.84,39.84,3300.0,21.3716,21.3716,21.3662,21.3662,3300.0
2006-12-27 13:05:00,39.84,39.84,39.83,39.83,6900.0,21.3662,21.3662,21.3609,21.3609,6900.0
2006-12-27 13:10:00,39.83,39.83,39.82,39.83,1800.0,21.3609,21.3609,21.3555,21.3609,1800.0
2006-12-27 13:15:00,39.83,39.83,39.81,39.82,10500.0,21.3609,21.3609,21.3501,21.3555,10500.0
2006-12-27 13:20:00,39.82,39.83,39.82,39.83,11600.0,21.3555,21.3609,21.3555,21.3609,11600.0
2006-12-27 13:25:00,39.83,39.83,39.82,39.83,2200.0,21.3609,21.3609,21.3555,21.3609,2200.0
2006-12-27 13:30:00,39.83,39.83,39.82,39.83,2900.0,21.3609,21.3609,21.3555,21.3609,2900.0
2006-12-27 13:35:00,39.83,39.83,39.8,39.81,6100.0,21.3609,21.3609,21.3448,21.3501,6100.0
2006-12-27 13:40:00,39.8,39.81,39.8,39.81,5000.0,21.3448,21.3501,21.3448,21.3501,5000.0
2006-12-27 13:45:00,39.81,39.82,39.8,39.82,3900.0,21.3501,21.3555,21.3448,21.3555,3900.0
2006-12-27 13:50:00,39.82,39.83,39.81,39.81,9600.0,21.3555,21.3609,21.3501,21.3501,9600.0
2006-12-27 13:55:00,39.81,39.83,39.81,39.83,6600.0,21.3501,21.3609,21.3501,21.3609,6600.0
2006-12-27 14:00:00,39.82,39.89,39.82,39.87,13600.0,21.3555,21.393,21.3555,21.3823,13600.0
2006-12-27 14:05:00,39.87,39.89,39.86,39.86,6100.0,21.3823,21.393,21.3769,21.3769,6100.0
2006-12-27 14:10:00,39.86,39.9,39.86,39.88,7100.0,21.3769,21.3984,21.3769,21.3877,7100.0
2006-12-27 14:15:00,39.87,39.88,39.87,39.88,6800.0,21.3823,21.3877,21.3823,21.3877,6800.0
2006-12-27 14:20:00,39.88,39.89,39.83,39.84,7300.0,21.3877,21.393,21.3609,21.3662,7300.0
2006-12-27 14:25:00,39.83,39.84,39.81,39.82,5300.0,21.3609,21.3662,21.3501,21.3555,5300.0
2006-12-27 14:30:00,39.82,39.84,39.81,39.84,6200.0,21.3555,21.3662,21.3501,21.3662,6200.0
2006-12-27 14:35:00,39.84,39.85,39.83,39.85,2400.0,21.3662,21.3716,21.3609,21.3716,2400.0
2006-12-27 14:40:00,39.84,39.85,39.81,39.82,20000.0,21.3662,21.3716,21.3501,21.3555,20000.0
2006-12-27 14:45:00,39.82,39.84,39.82,39.83,17100.0,21.3555,21.3662,21.3555,21.3609,17100.0
2006-12-27 14:50:00,39.83,39.83,39.82,39.83,5600.0,21.3609,21.3609,21.3555,21.3609,5600.0
2006-12-27 14:55:00,39.83,39.83,39.82,39.82,6100.0,21.3609,21.3609,21.3555,21.3555,6100.0
2006-12-27 15:00:00,39.82,39.83,39.81,39.82,10000.0,21.3555,21.3609,21.3501,21.3555,10000.0
2006-12-27 15:05:00,39.82,39.82,39.8,39.8,10900.0,21.3555,21.3555,21.3448,21.3448,10900.0
2006-12-27 15:10:00,39.8,39.81,39.8,39.8,7100.0,21.3448,21.3501,21.3448,21.3448,7100.0
2006-12-27 15:15:00,39.81,39.82,39.8,39.81,15400.0,21.3501,21.3555,21.3448,21.3501,15400.0
2006-12-27 15:20:00,39.81,39.85,39.81,39.84,21800.0,21.3501,21.3716,21.3501,21.3662,21800.0
2006-12-27 15:25:00,39.84,39.86,39.83,39.86,8100.0,21.3662,21.3769,21.3609,21.3769,8100.0
2006-12-27 15:30:00,39.86,39.86,39.85,39.86,14600.0,21.3769,21.3769,21.3716,21.3769,14600.0
2006-12-27 15:35:00,39.86,39.9,39.86,39.9,22400.0,21.3769,21.3984,21.3769,21.3984,22400.0
2006-12-27 15:40:00,39.9,39.92,39.88,39.9,41700.0,21.3984,21.4091,21.3877,21.3984,41700.0
2006-12-27 15:45:00,39.9,39.9,39.88,39.89,17400.0,21.3984,21.3984,21.3877,21.393,17400.0
2006-12-27 15:50:00,39.88,39.96,39.88,39.95,31100.0,21.3877,21.4306,21.3877,21.4252,31100.0
2006-12-27 15:55:00,39.96,39.98,39.91,39.91,84300.0,21.4306,21.4413,21.4038,21.4038,84300.0
2006-12-28 09:30:00,39.86,40.05,39.86,39.99,72300.0,21.3769,21.4788,21.3769,21.4467,72300.0
2006-12-28 09:35:00,39.98,40.0,39.85,39.86,15300.0,21.4413,21.452,21.3716,21.3769,15300.0
2006-12-28 09:40:00,39.85,39.92,39.85,39.85,5000.0,21.3716,21.4091,21.3716,21.3716,5000.0
2006-12-28 09:45:00,39.86,39.94,39.77,39.79,18900.0,21.3769,21.4198,21.3287,21.3394,18900.0
2006-12-28 09:50:00,39.8,39.8,39.63,39.72,22400.0,21.3448,21.3448,21.2536,21.3019,22400.0
2006-12-28 09:55:00,39.73,39.91,39.73,39.89,18200.0,21.3072,21.4038,21.3072,21.393,18200.0
2006-12-28 10:00:00,39.89,39.96,39.88,39.95,22200.0,21.393,21.4306,21.3877,21.4252,22200.0
2006-12-28 10:05:00,39.95,40.06,39.95,40.04,20600.0,21.4252,21.4842,21.4252,21.4735,20600.0
2006-12-28 10:10:00,40.01,40.04,39.97,40.01,16700.0,21.4574,21.4735,21.4359,21.4574,16700.0
2006-12-28 10:15:00,40.01,40.02,39.95,40.0,24500.0,21.4574,21.4627,21.4252,21.452,24500.0
2006-12-28 10:20:00,40.01,40.05,40.0,40.05,12800.0,21.4574,21.4788,21.452,21.4788,12800.0
2006-12-28 10:25:00,40.04,40.14,40.04,40.11,47700.0,21.4735,21.5271,21.4735,21.511,47700.0
2006-12-28 10:30:00,40.09,40.11,40.08,40.1,2900.0,21.5003,21.511,21.4949,21.5057,2900.0
2006-12-28 10:35:00,40.08,40.12,40.08,40.11,5700.0,21.4949,21.5164,21.4949,21.511,5700.0
2006-12-28 10:40:00,40.1,40.12,40.09,40.09,4600.0,21.5057,21.5164,21.5003,21.5003,4600.0
2006-12-28 10:45:00,40.11,40.13,40.11,40.12,4100.0,21.511,21.5217,21.511,21.5164,4100.0
2006-12-28 10:50:00,40.12,40.13,40.1,40.11,12100.0,21.5164,21.5217,21.5057,21.511,12100.0
2006-12-28 10:55:00,40.11,40.12,40.1,40.1,2600.0,21.511,21.5164,21.5057,21.5057,2600.0
2006-12-28 11:00:00,40.1,40.1,39.94,39.95,9200.0,21.5057,21.5057,21.4198,21.4252,9200.0
2006-12-28 11:05:00,39.94,39.94,39.91,39.92,5000.0,21.4198,21.4198,21.4038,21.4091,5000.0
2006-12-28 11:10:00,39.92,39.92,39.89,39.9,5200.0,21.4091,21.4091,21.393,21.3984,5200.0
2006-12-28 11:15:00,39.9,39.9,39.88,39.88,2700.0,21.3984,21.3984,21.3877,21.3877,2700.0
2006-12-28 11:20:00,39.88,39.89,39.87,39.88,3800.0,21.3877,21.393,21.3823,21.3877,3800.0
2006-12-28 11:25:00,39.88,39.89,39.88,39.89,2000.0,21.3877,21.393,21.3877,21.393,2000.0
2006-12-28 11:30:00,39.89,39.89,39.88,39.89,2200.0,21.393,21.393,21.3877,21.393,2200.0
2006-12-28 11:35:00,39.88,39.88,39.86,39.86,4000.0,21.3877,21.3877,21.3769,21.3769,4000.0
2006-12-28 11:40:00,39.85,39.86,39.81,39.82,7700.0,21.3716,21.3769,21.3501,21.3555,7700.0
2006-12-28 11:45:00,39.83,39.83,39.8,39.8,2200.0,21.3609,21.3609,21.3448,21.3448,2200.0
2006-12-28 11:50:00,39.81,39.82,39.78,39.82,11100.0,21.3501,21.3555,21.334,21.3555,11100.0
2006-12-28 11:55:00,39.82,39.82,39.79,39.8,2200.0,21.3555,21.3555,21.3394,21.3448,2200.0
2006-12-28 12:00:00,39.8,39.81,39.8,39.81,2600.0,21.3448,21.3501,21.3448,21.3501,2600.0
2006-12-28 12:05:00,39.81,39.81,39.79,39.81,6300.0,21.3501,21.3501,21.3394,21.3501,6300.0
2006-12-28 12:10:00,39.8,39.83,39.79,39.82,5100.0,21.3448,21.3609,21.3394,21.3555,5100.0
2006-12-28 12:15:00,39.82,39.84,39.82,39.84,2500.0,21.3555,21.3662,21.3555,21.3662,2500.0
2006-12-28 12:20:00,39.83,39.84,39.81,39.81,2800.0,21.3609,21.3662,21.3501,21.3501,2800.0
2006-12-28 12:25:00,39.81,39.81,39.81,39.81,800.0,21.3501,21.3501,21.3501,21.3501,800.0
2006-12-28 12:30:00,39.82,39.86,39.82,39.86,6000.0,21.3555,21.3769,21.3555,21.3769,6000.0
2006-12-28 12:35:00,39.86,39.86,39.82,39.82,10400.0,21.3769,21.3769,21.3555,21.3555,10400.0
2006-12-28 12:40:00,39.81,39.82,39.81,39.82,3500.0,21.3501,21.3555,21.3501,21.3555,3500.0
2006-12-28 12:45:00,39.81,39.81,39.79,39.8,5900.0,21.3501,21.3501,21.3394,21.3448,5900.0
2006-12-28 12:50:00,39.8,39.8,39.79,39.79,10100.0,21.3448,21.3448,21.3394,21.3394,10100.0
2006-12-28 12:55:00,39.79,39.79,39.76,39.76,13900.0,21.3394,21.3394,21.3233,21.3233,13900.0
2006-12-28 13:00:00,39.75,39.75,39.73,39.74,17500.0,21.3179,21.3179,21.3072,21.3126,17500.0
2006-12-28 13:05:00,39.74,39.75,39.73,39.75,5400.0,21.3126,21.3179,21.3072,21.3179,5400.0
2006-12-28 13:10:00,39.75,39.77,39.74,39.76,6100.0,21.3179,21.3287,21.3126,21.3233,6100.0
2006-12-28 13:15:00,39.75,39.76,39.67,39.68,18600.0,21.3179,21.3233,21.275,21.2804,18600.0
2006-12-28 13:20:00,39.69,39.73,39.66,39.72,12000.0,21.2858,21.3072,21.2697,21.3019,12000.0
2006-12-28 13:25:00,39.72,39.72,39.7,39.72,6000.0,21.3019,21.3019,21.2911,21.3019,6000.0
2006-12-28 13:30:00,39.72,39.77,39.72,39.76,10800.0,21.3019,21.3287,21.3019,21.3233,10800.0
2006-12-28 13:35:00,39.76,39.77,39.74,39.77,8100.0,21.3233,21.3287,21.3126,21.3287,8100.0
2006-12-28 13:40:00,39.77,39.77,39.75,39.76,3400.0,21.3287,21.3287,21.3179,21.3233,3400.0
2006-12-28 13:45:00,39.76,39.76,39.72,39.74,15100.0,21.3233,21.3233,21.3019,21.3126,15100.0
2006-12-28 13:50:00,39.74,39.74,39.71,39.73,9300.0,21.3126,21.3126,21.2965,21.3072,9300.0
2006-12-28 13:55:00,39.73,39.74,39.72,39.73,3500.0,21.3072,21.3126,21.3019,21.3072,3500.0
2006-12-28 14:00:00,39.73,39.75,39.73,39.74,6500.0,21.3072,21.3179,21.3072,21.3126,6500.0
2006-12-28 14:05:00,39.75,39.75,39.72,39.73,6600.0,21.3179,21.3179,21.3019,21.3072,6600.0
2006-12-28 14:10:00,39.74,39.8,39.74,39.77,15100.0,21.3126,21.3448,21.3126,21.3287,15100.0
2006-12-28 14:15:00,39.78,39.85,39.78,39.83,8100.0,21.334,21.3716,21.334,21.3609,8100.0
2006-12-28 14:20:00,39.82,39.83,39.8,39.83,5900.0,21.3555,21.3609,21.3448,21.3609,5900.0
2006-12-28 14:25:00,39.83,39.83,39.82,39.83,3700.0,21.3609,21.3609,21.3555,21.3609,3700.0
2006-12-28 14:30:00,39.83,39.87,39.83,39.87,4400.0,21.3609,21.3823,21.3609,21.3823,4400.0
2006-12-28 14:35:00,39.86,39.86,39.85,39.85,6200.0,21.3769,21.3769,21.3716,21.3716,6200.0
2006-12-28 14:40:00,39.85,39.9,39.85,39.89,10600.0,21.3716,21.3984,21.3716,21.393,10600.0
2006-12-28 14:45:00,39.88,39.91,39.88,39.91,8600.0,21.3877,21.4038,21.3877,21.4038,8600.0
2006-12-28 14:50:00,39.9,39.91,39.88,39.89,9000.0,21.3984,21.4038,21.3877,21.393,9000.0
2006-12-28 14:55:00,39.91,39.95,39.91,39.94,20100.0,21.4038,21.4252,21.4038,21.4198,20100.0
2006-12-28 15:00:00,39.95,39.99,39.94,39.97,14300.0,21.4252,21.4467,21.4198,21.4359,14300.0
2006-12-28 15:05:00,39.97,39.99,39.96,39.99,8600.0,21.4359,21.4467,21.4306,21.4467,8600.0
2006-12-28 15:10:00,39.99,40.01,39.98,39.99,11500.0,21.4467,21.4574,21.4413,21.4467,11500.0
2006-12-28 15:15:00,40.0,40.0,39.98,39.98,8500.0,21.452,21.452,21.4413,21.4413,8500.0
2006-12-28 15:20:00,39.98,39.98,39.92,39.93,9100.0,21.4413,21.4413,21.4091,21.4145,9100.0
2006-12-28 15:25:00,39.93,39.94,39.91,39.94,8500.0,21.4145,21.4198,21.4038,21.4198,8500.0
2006-12-28 15:30:00,39.93,39.94,39.91,39.92,10200.0,21.4145,21.4198,21.4038,21.4091,10200.0
2006-12-28 15:35:00,39.91,39.91,39.87,39.89,7000.0,21.4038,21.4038,21.3823,21.393,7000.0
2006-12-28 15:40:00,39.9,39.92,39.89,39.9,12400.0,21.3984,21.4091,21.393,21.3984,12400.0
2006-12-28 15:45:00,39.9,39.91,39.88,39.88,8400.0,21.3984,21.4038,21.3877,21.3877,8400.0
2006-12-28 15:50:00,39.88,39.89,39.87,39.87,9500.0,21.3877,21.393,21.3823,21.3823,9500.0
2006-12-28 15:55:00,39.87,39.88,39.78,39.79,25100.0,21.3823,21.3877,21.334,21.3394,25100.0
2006-12-29 09:30:00,39.51,39.78,39.51,39.57,44500.0,21.1892,21.334,21.1892,21.2214,44500.0
2006-12-29 09:35:00,39.57,39.6,39.5,39.52,13900.0,21.2214,21.2375,21.1839,21.1946,13900.0
2006-12-29 09:40:00,39.54,39.63,39.49,39.63,17800.0,21.2053,21.2536,21.1785,21.2536,17800.0
2006-12-29 09:45:00,39.64,39.74,39.63,39.7,11400.0,21.259,21.3126,21.2536,21.2911,11400.0
2006-12-29 09:50:00,39.7,39.78,39.69,39.76,11300.0,21.2911,21.334,21.2858,21.3233,11300.0
2006-12-29 09:55:00,39.73,39.74,39.66,39.68,12800.0,21.3072,21.3126,21.2697,21.2804,12800.0
2006-12-29 10:00:00,39.7,39.91,39.7,39.85,26600.0,21.2911,21.4038,21.2911,21.3716,26600.0
2006-12-29 10:05:00,39.85,39.9,39.8,39.9,15000.0,21.3716,21.3984,21.3448,21.3984,15000.0
2006-12-29 10:10:00,39.9,39.96,39.88,39.95,10100.0,21.3984,21.4306,21.3877,21.4252,10100.0
2006-12-29 10:15:00,39.95,39.97,39.93,39.96,8900.0,21.4252,21.4359,21.4145,21.4306,8900.0
2006-12-29 10:20:00,39.97,39.99,39.95,39.99,7200.0,21.4359,21.4467,21.4252,21.4467,7200.0
2006-12-29 10:25:00,39.99,39.99,39.96,39.96,6700.0,21.4467,21.4467,21.4306,21.4306,6700.0
2006-12-29 10:30:00,39.96,40.0,39.96,39.97,10100.0,21.4306,21.452,21.4306,21.4359,10100.0
2006-12-29 10:35:00,39.98,39.98,39.94,39.94,5600.0,21.4413,21.4413,21.4198,21.4198,5600.0
2006-12-29 10:40:00,39.93,39.93,39.86,39.86,7300.0,21.4145,21.4145,21.3769,21.3769,7300.0
2006-12-29 10:45:00,39.86,39.87,39.84,39.86,3700.0,21.3769,21.3823,21.3662,21.3769,3700.0
2006-12-29 10:50:00,39.85,39.91,39.84,39.91,9500.0,21.3716,21.4038,21.3662,21.4038,9500.0
2006-12-29 10:55:00,39.89,39.93,39.89,39.91,2700.0,21.393,21.4145,21.393,21.4038,2700.0
2006-12-29 11:00:00,39.91,39.91,39.89,39.9,4200.0,21.4038,21.4038,21.393,21.3984,4200.0
2006-12-29 11:05:00,39.89,39.91,39.89,39.91,5400.0,21.393,21.4038,21.393,21.4038,5400.0
2006-12-29 11:10:00,39.91,39.94,39.9,39.93,5600.0,21.4038,21.4198,21.3984,21.4145,5600.0
2006-12-29 11:15:00,39.93,39.95,39.91,39.95,10900.0,21.4145,21.4252,21.4038,21.4252,10900.0
2006-12-29 11:20:00,39.95,39.96,39.95,39.96,5300.0,21.4252,21.4306,21.4252,21.4306,5300.0
2006-12-29 11:25:00,39.96,39.96,39.92,39.94,7200.0,21.4306,21.4306,21.4091,21.4198,7200.0
2006-12-29 11:30:00,39.92,39.93,39.91,39.92,5400.0,21.4091,21.4145,21.4038,21.4091,5400.0
2006-12-29 11:35:00,39.91,39.92,39.9,39.91,3300.0,21.4038,21.4091,21.3984,21.4038,3300.0
2006-12-29 11:40:00,39.9,39.9,39.89,39.9,4000.0,21.3984,21.3984,21.393,21.3984,4000.0
2006-12-29 11:45:00,39.9,39.94,39.9,39.93,4400.0,21.3984,21.4198,21.3984,21.4145,4400.0
2006-12-29 11:50:00,39.93,39.94,39.92,39.94,4700.0,21.4145,21.4198,21.4091,21.4198,4700.0
2006-12-29 11:55:00,39.94,39.95,39.93,39.94,2100.0,21.4198,21.4252,21.4145,21.4198,2100.0
2006-12-29 12:00:00,39.94,39.95,39.93,39.93,1400.0,21.4198,21.4252,21.4145,21.4145,1400.0
2006-12-29 12:05:00,39.93,39.94,39.93,39.93,1300.0,21.4145,21.4198,21.4145,21.4145,1300.0
2006-12-29 12:10:00,39.94,39.94,39.93,39.94,2300.0,21.4198,21.4198,21.4145,21.4198,2300.0
2006-12-29 12:15:00,39.94,39.94,39.93,39.93,5200.0,21.4198,21.4198,21.4145,21.4145,5200.0
2006-12-29 12:20:00,39.93,39.93,39.91,39.91,3600.0,21.4145,21.4145,21.4038,21.4038,3600.0
2006-12-29 12:25:00,39.91,39.93,39.91,39.92,7500.0,21.4038,21.4145,21.4038,21.4091,7500.0
2006-12-29 12:30:00,39.92,39.92,39.86,39.86,12500.0,21.4091,21.4091,21.3769,21.3769,12500.0
2006-12-29 12:35:00,39.86,39.87,39.86,39.86,3600.0,21.3769,21.3823,21.3769,21.3769,3600.0
2006-12-29 12:40:00,39.86,39.86,39.81,39.81,9300.0,21.3769,21.3769,21.3501,21.3501,9300.0
2006-12-29 12:45:00,39.82,39.82,39.74,39.77,27000.0,21.3555,21.3555,21.3126,21.3287,27000.0
2006-12-29 12:50:00,39.78,39.78,39.75,39.76,3100.0,21.334,21.334,21.3179,21.3233,3100.0
2006-12-29 12:55:00,39.77,39.78,39.74,39.78,5700.0,21.3287,21.334,21.3126,21.334,5700.0
2006-12-29 13:00:00,39.78,39.81,39.78,39.81,4700.0,21.334,21.3501,21.334,21.3501,4700.0
2006-12-29 13:05:00,39.8,39.82,39.8,39.81,3100.0,21.3448,21.3555,21.3448,21.3501,3100.0
2006-12-29 13:10:00,39.82,39.82,39.81,39.82,2000.0,21.3555,21.3555,21.3501,21.3555,2000.0
2006-12-29 13:15:00,39.82,39.82,39.78,39.78,5600.0,21.3555,21.3555,21.334,21.334,5600.0
2006-12-29 13:20:00,39.78,39.78,39.73,39.73,13400.0,21.334,21.334,21.3072,21.3072,13400.0
2006-12-29 13:25:00,39.73,39.73,39.7,39.71,8800.0,21.3072,21.3072,21.2911,21.2965,8800.0
2006-12-29 13:30:00,39.71,39.71,39.65,39.66,5800.0,21.2965,21.2965,21.2643,21.2697,5800.0
2006-12-29 13:35:00,39.67,39.69,39.67,39.68,6700.0,21.275,21.2858,21.275,21.2804,6700.0
2006-12-29 13:40:00,39.68,39.72,39.67,39.71,5700.0,21.2804,21.3019,21.275,21.2965,5700.0
2006-12-29 13:45:00,39.71,39.73,39.71,39.73,2600.0,21.2965,21.3072,21.2965,21.3072,2600.0
2006-12-29 13:50:00,39.73,39.73,39.73,39.73,2100.0,21.3072,21.3072,21.3072,21.3072,2100.0
2006-12-29 13:55:00,39.72,39.73,39.69,39.71,8600.0,21.3019,21.3072,21.2858,21.2965,8600.0
2006-12-29 14:00:00,39.7,39.71,39.68,39.7,2600.0,21.2911,21.2965,21.2804,21.2911,2600.0
2006-12-29 14:05:00,39.71,39.72,39.7,39.71,7100.0,21.2965,21.3019,21.2911,21.2965,7100.0
2006-12-29 14:10:00,39.71,39.73,39.71,39.71,3100.0,21.2965,21.3072,21.2965,21.2965,3100.0
2006-12-29 14:15:00,39.71,39.72,39.71,39.71,700.0,21.2965,21.3019,21.2965,21.2965,700.0
2006-12-29 14:20:00,39.72,39.72,39.65,39.66,13100.0,21.3019,21.3019,21.2643,21.2697,13100.0
2006-12-29 14:25:00,39.66,39.66,39.6,39.62,11900.0,21.2697,21.2697,21.2375,21.2482,11900.0
2006-12-29 14:30:00,39.61,39.63,39.58,39.63,22800.0,21.2429,21.2536,21.2268,21.2536,22800.0
2006-12-29 14:35:00,39.63,39.63,39.59,39.6,9100.0,21.2536,21.2536,21.2321,21.2375,9100.0
2006-12-29 14:40:00,39.6,39.6,39.59,39.6,11900.0,21.2375,21.2375,21.2321,21.2375,11900.0
2006-12-29 14:45:00,39.6,39.6,39.57,39.6,5800.0,21.2375,21.2375,21.2214,21.2375,5800.0
2006-12-29 14:50:00,39.6,39.62,39.6,39.62,11800.0,21.2375,21.2482,21.2375,21.2482,11800.0
2006-12-29 14:55:00,39.62,39.62,39.59,39.61,9300.0,21.2482,21.2482,21.2321,21.2429,9300.0
2006-12-29 15:00:00,39.62,39.62,39.6,39.61,7200.0,21.2482,21.2482,21.2375,21.2429,7200.0
2006-12-29 15:05:00,39.62,39.62,39.59,39.61,7400.0,21.2482,21.2482,21.2321,21.2429,7400.0
2006-12-29 15:10:00,39.61,39.61,39.58,39.59,19300.0,21.2429,21.2429,21.2268,21.2321,19300.0
2006-12-29 15:15:00,39.59,39.59,39.58,39.59,4100.0,21.2321,21.2321,21.2268,21.2321,4100.0
2006-12-29 15:20:00,39.59,39.6,39.55,39.56,16400.0,21.2321,21.2375,21.2107,21.2161,16400.0
2006-12-29 15:25:00,39.56,39.56,39.41,39.45,24800.0,21.2161,21.2161,21.1356,21.1571,24800.0
2006-12-29 15:30:00,39.45,39.52,39.45,39.5,20900.0,21.1571,21.1946,21.1571,21.1839,20900.0
2006-12-29 15:35:00,39.5,39.53,39.44,39.47,26300.0,21.1839,21.2,21.1517,21.1678,26300.0
2006-12-29 15:40:00,39.48,39.56,39.48,39.55,19300.0,21.1731,21.2161,21.1731,21.2107,19300.0
2006-12-29 15:45:00,39.54,39.59,39.53,39.58,27700.0,21.2053,21.2321,21.2,21.2268,27700.0
2006-12-29 15:50:00,39.59,39.64,39.58,39.61,43000.0,21.2321,21.259,21.2268,21.2429,43000.0
2006-12-29 15:55:00,39.6,39.61,39.5,39.5,74200.0,21.2375,21.2429,21.1839,21.1839,74200.0
2007-01-03 09:30:00,39.52,39.73,39.52,39.59,111200.0,21.1946,21.3072,21.1946,21.2321,111200.0
2007-01-03 09:35:00,39.58,39.78,39.53,39.75,44700.0,21.2268,21.334,21.2,21.3179,44700.0
2007-01-03 09:40:00,39.72,39.78,39.64,39.66,28600.0,21.3019,21.334,21.259,21.2697,28600.0
2007-01-03 09:45:00,39.66,39.67,39.59,39.61,43500.0,21.2697,21.275,21.2321,21.2429,43500.0
2007-01-03 09:50:00,39.59,39.66,39.56,39.56,11100.0,21.2321,21.2697,21.2161,21.2161,11100.0
2007-01-03 09:55:00,39.56,39.61,39.35,39.37,40700.0,21.2161,21.2429,21.1034,21.1142,40700.0
2007-01-03 10:00:00,39.37,39.5,39.34,39.36,37900.0,21.1142,21.1839,21.0981,21.1088,37900.0
2007-01-03 10:05:00,39.39,39.49,39.33,39.47,47600.0,21.1249,21.1785,21.0927,21.1678,47600.0
2007-01-03 10:10:00,39.46,39.65,39.42,39.64,23400.0,21.1624,21.2643,21.141,21.259,23400.0
2007-01-03 10:15:00,39.66,39.73,39.36,39.7,24500.0,21.2697,21.3072,21.1088,21.2911,24500.0
2007-01-03 10:20:00,39.7,39.79,39.65,39.77,21100.0,21.2911,21.3394,21.2643,21.3287,21100.0
2007-01-03 10:25:00,39.78,39.85,39.77,39.82,27000.0,21.334,21.3716,21.3287,21.3555,27000.0
2007-01-03 10:30:00,39.82,39.88,39.78,39.81,41600.0,21.3555,21.3877,21.334,21.3501,41600.0
2007-01-03 10:35:00,39.81,39.87,39.77,39.84,27500.0,21.3501,21.3823,21.3287,21.3662,27500.0
2007-01-03 10:40:00,39.84,39.93,39.8,39.89,37900.0,21.3662,21.4145,21.3448,21.393,37900.0
2007-01-03 10:45:00,39.93,39.98,39.8,39.8,21800.0,21.4145,21.4413,21.3448,21.3448,21800.0
2007-01-03 10:50:00,39.81,39.81,39.69,39.72,17100.0,21.3501,21.3501,21.2858,21.3019,17100.0
2007-01-03 10:55:00,39.72,39.76,39.7,39.76,10900.0,21.3019,21.3233,21.2911,21.3233,10900.0
2007-01-03 11:00:00,39.76,39.78,39.73,39.76,26400.0,21.3233,21.334,21.3072,21.3233,26400.0
2007-01-03 11:05:00,39.75,39.82,39.75,39.81,12000.0,21.3179,21.3555,21.3179,21.3501,12000.0
2007-01-03 11:10:00,39.81,39.87,39.81,39.87,10900.0,21.3501,21.3823,21.3501,21.3823,10900.0
2007-01-03 11:15:00,39.86,39.91,39.86,39.9,16000.0,21.3769,21.4038,21.3769,21.3984,16000.0
2007-01-03 11:20:00,39.9,39.93,39.9,39.93,7100.0,21.3984,21.4145,21.3984,21.4145,7100.0
2007-01-03 11:25:00,39.92,39.93,39.88,39.89,13600.0,21.4091,21.4145,21.3877,21.393,13600.0
2007-01-03 11:30:00,39.89,39.93,39.88,39.9,18500.0,21.393,21.4145,21.3877,21.3984,18500.0
2007-01-03 11:35:00,39.91,39.91,39.88,39.89,4600.0,21.4038,21.4038,21.3877,21.393,4600.0
2007-01-03 11:40:00,39.89,39.89,39.86,39.86,3900.0,21.393,21.393,21.3769,21.3769,3900.0
2007-01-03 11:45:00,39.88,39.88,39.84,39.85,10200.0,21.3877,21.3877,21.3662,21.3716,10200.0
2007-01-03 11:50:00,39.84,39.85,39.81,39.81,4100.0,21.3662,21.3716,21.3501,21.3501,4100.0
2007-01-03 11:55:00,39.8,39.8,39.78,39.78,4600.0,21.3448,21.3448,21.334,21.334,4600.0
2007-01-03 12:00:00,39.78,39.78,39.76,39.77,5500.0,21.334,21.334,21.3233,21.3287,5500.0
2007-01-03 12:05:00,39.78,39.79,39.72,39.73,9400.0,21.334,21.3394,21.3019,21.3072,9400.0
2007-01-03 12:10:00,39.72,39.74,39.72,39.73,6300.0,21.3019,21.3126,21.3019,21.3072,6300.0
2007-01-03 12:15:00,39.73,39.76,39.71,39.71,13700.0,21.3072,21.3233,21.2965,21.2965,13700.0
2007-01-03 12:20:00,39.7,39.7,39.66,39.68,11500.0,21.2911,21.2911,21.2697,21.2804,11500.0
2007-01-03 12:25:00,39.67,39.67,39.6,39.6,19400.0,21.275,21.275,21.2375,21.2375,19400.0
2007-01-03 12:30:00,39.6,39.64,39.59,39.63,11000.0,21.2375,21.259,21.2321,21.2536,11000.0
2007-01-03 12:35:00,39.62,39.64,39.61,39.64,4300.0,21.2482,21.259,21.2429,21.259,4300.0
2007-01-03 12:40:00,39.64,39.69,39.64,39.69,14100.0,21.259,21.2858,21.259,21.2858,14100.0
2007-01-03 12:45:00,39.69,39.74,39.69,39.73,11300.0,21.2858,21.3126,21.2858,21.3072,11300.0
2007-01-03 12:50:00,39.71,39.73,39.7,39.72,2500.0,21.2965,21.3072,21.2911,21.3019,2500.0
2007-01-03 12:55:00,39.72,39.72,39.7,39.7,3400.0,21.3019,21.3019,21.2911,21.2911,3400.0
2007-01-03 13:00:00,39.71,39.72,39.7,39.72,7000.0,21.2965,21.3019,21.2911,21.3019,7000.0
2007-01-03 13:05:00,39.72,39.72,39.69,39.71,7000.0,21.3019,21.3019,21.2858,21.2965,7000.0
2007-01-03 13:10:00,39.71,39.71,39.63,39.64,13800.0,21.2965,21.2965,21.2536,21.259,13800.0
2007-01-03 13:15:00,39.65,39.65,39.59,39.59,9600.0,21.2643,21.2643,21.2321,21.2321,9600.0
2007-01-03 13:20:00,39.59,39.63,39.58,39.58,24200.0,21.2321,21.2536,21.2268,21.2268,24200.0
2007-01-03 13:25:00,39.59,39.59,39.49,39.55,28300.0,21.2321,21.2321,21.1785,21.2107,28300.0
2007-01-03 13:30:00,39.55,39.6,39.54,39.59,27000.0,21.2107,21.2375,21.2053,21.2321,27000.0
2007-01-03 13:35:00,39.59,39.64,39.58,39.64,18400.0,21.2321,21.259,21.2268,21.259,18400.0
2007-01-03 13:40:00,39.64,39.66,39.64,39.66,6200.0,21.259,21.2697,21.259,21.2697,6200.0
2007-01-03 13:45:00,39.65,39.65,39.62,39.63,21100.0,21.2643,21.2643,21.2482,21.2536,21100.0
2007-01-03 13:50:00,39.63,39.65,39.63,39.65,17300.0,21.2536,21.2643,21.2536,21.2643,17300.0
2007-01-03 13:55:00,39.64,39.65,39.63,39.64,21400.0,21.259,21.2643,21.2536,21.259,21400.0
2007-01-03 14:00:00,39.64,39.69,39.55,39.63,60700.0,21.259,21.2858,21.2107,21.2536,60700.0
2007-01-03 14:05:00,39.62,39.64,39.6,39.61,62100.0,21.2482,21.259,21.2375,21.2429,62100.0
2007-01-03 14:10:00,39.62,39.64,39.37,39.51,143100.0,21.2482,21.259,21.1142,21.1892,143100.0
2007-01-03 14:15:00,39.49,39.49,39.18,39.2,111800.0,21.1785,21.1785,21.0123,21.023,111800.0
2007-01-03 14:20:00,39.24,39.35,39.18,39.33,72900.0,21.0444,21.1034,21.0123,21.0927,72900.0
2007-01-03 14:25:00,39.33,39.36,39.22,39.22,51800.0,21.0927,21.1088,21.0337,21.0337,51800.0
2007-01-03 14:30:00,39.24,39.24,39.04,39.08,55700.0,21.0444,21.0444,20.9372,20.9586,55700.0
2007-01-03 14:35:00,39.07,39.1,38.93,39.03,90000.0,20.9533,20.9694,20.8782,20.9318,90000.0
2007-01-03 14:40:00,39.04,39.09,38.83,38.91,68300.0,20.9372,20.964,20.8246,20.8675,68300.0
2007-01-03 14:45:00,38.9,38.93,38.81,38.87,63700.0,20.8621,20.8782,20.8138,20.846,63700.0
2007-01-03 14:50:00,38.87,38.9,38.84,38.89,38300.0,20.846,20.8621,20.8299,20.8567,38300.0
2007-01-03 14:55:00,38.87,38.89,38.79,38.85,48900.0,20.846,20.8567,20.8031,20.8353,48900.0
2007-01-03 15:00:00,38.85,38.86,38.8,38.85,18800.0,20.8353,20.8406,20.8085,20.8353,18800.0
2007-01-03 15:05:00,38.85,38.97,38.85,38.97,32100.0,20.8353,20.8996,20.8353,20.8996,32100.0
2007-01-03 15:10:00,38.96,39.02,38.95,39.0,22700.0,20.8943,20.9264,20.8889,20.9157,22700.0
2007-01-03 15:15:00,39.01,39.06,39.0,39.02,11800.0,20.9211,20.9479,20.9157,20.9264,11800.0
2007-01-03 15:20:00,39.03,39.09,39.02,39.09,26800.0,20.9318,20.964,20.9264,20.964,26800.0
2007-01-03 15:25:00,39.09,39.16,39.08,39.13,40400.0,20.964,21.0015,20.9586,20.9854,40400.0
2007-01-03 15:30:00,39.13,39.15,39.1,39.15,22200.0,20.9854,20.9962,20.9694,20.9962,22200.0
2007-01-03 15:35:00,39.15,39.25,39.15,39.24,29700.0,20.9962,21.0498,20.9962,21.0444,29700.0
2007-01-03 15:40:00,39.24,39.32,39.23,39.26,51300.0,21.0444,21.0873,21.0391,21.0552,51300.0
2007-01-03 15:45:00,39.26,39.33,39.24,39.33,34900.0,21.0552,21.0927,21.0444,21.0927,34900.0
2007-01-03 15:50:00,39.33,39.34,39.28,39.32,53700.0,21.0927,21.0981,21.0659,21.0873,53700.0
2007-01-03 15:55:00,39.32,39.33,39.27,39.32,104900.0,21.0873,21.0927,21.0605,21.0873,104900.0
2007-01-04 09:30:00,39.42,39.43,39.23,39.26,67600.0,21.141,21.1463,21.0391,21.0552,67600.0
2007-01-04 09:35:00,39.32,39.32,39.19,39.24,15500.0,21.0873,21.0873,21.0176,21.0444,15500.0
2007-01-04 09:40:00,39.25,39.28,39.19,39.26,20800.0,21.0498,21.0659,21.0176,21.0552,20800.0
2007-01-04 09:45:00,39.27,39.37,39.27,39.35,9000.0,21.0605,21.1142,21.0605,21.1034,9000.0
2007-01-04 09:50:00,39.36,39.37,39.31,39.36,45900.0,21.1088,21.1142,21.082,21.1088,45900.0
2007-01-04 09:55:00,39.34,39.39,39.23,39.23,32600.0,21.0981,21.1249,21.0391,21.0391,32600.0
2007-01-04 10:00:00,39.22,39.37,39.21,39.23,33400.0,21.0337,21.1142,21.0283,21.0391,33400.0
2007-01-04 10:05:00,39.25,39.25,39.08,39.11,22700.0,21.0498,21.0498,20.9586,20.9747,22700.0
2007-01-04 10:10:00,39.11,39.11,39.03,39.05,22100.0,20.9747,20.9747,20.9318,20.9425,22100.0
2007-01-04 10:15:00,39.07,39.1,39.06,39.06,24500.0,20.9533,20.9694,20.9479,20.9479,24500.0
2007-01-04 10:20:00,39.06,39.09,39.05,39.06,9400.0,20.9479,20.964,20.9425,20.9479,9400.0
2007-01-04 10:25:00,39.06,39.13,39.04,39.13,7600.0,20.9479,20.9854,20.9372,20.9854,7600.0
2007-01-04 10:30:00,39.1,39.18,39.1,39.13,38100.0,20.9694,21.0123,20.9694,20.9854,38100.0
2007-01-04 10:35:00,39.13,39.18,39.12,39.13,7800.0,20.9854,21.0123,20.9801,20.9854,7800.0
2007-01-04 10:40:00,39.15,39.29,39.15,39.28,16300.0,20.9962,21.0713,20.9962,21.0659,16300.0
2007-01-04 10:45:00,39.28,39.42,39.26,39.41,35200.0,21.0659,21.141,21.0552,21.1356,35200.0
2007-01-04 10:50:00,39.41,39.55,39.39,39.53,53500.0,21.1356,21.2107,21.1249,21.2,53500.0
2007-01-04 10:55:00,39.53,39.57,39.46,39.52,24800.0,21.2,21.2214,21.1624,21.1946,24800.0
2007-01-04 11:00:00,39.51,39.69,39.46,39.66,42400.0,21.1892,21.2858,21.1624,21.2697,42400.0
2007-01-04 11:05:00,39.66,39.68,39.62,39.63,15100.0,21.2697,21.2804,21.2482,21.2536,15100.0
2007-01-04 11:10:00,39.63,39.64,39.57,39.57,8100.0,21.2536,21.259,21.2214,21.2214,8100.0
2007-01-04 11:15:00,39.58,39.61,39.55,39.59,25600.0,21.2268,21.2429,21.2107,21.2321,25600.0
2007-01-04 11:20:00,39.59,39.59,39.57,39.58,6600.0,21.2321,21.2321,21.2214,21.2268,6600.0
2007-01-04 11:25:00,39.57,39.59,39.57,39.58,9100.0,21.2214,21.2321,21.2214,21.2268,9100.0
2007-01-04 11:30:00,39.6,39.62,39.57,39.62,17200.0,21.2375,21.2482,21.2214,21.2482,17200.0
2007-01-04 11:35:00,39.62,39.7,39.62,39.7,23300.0,21.2482,21.2911,21.2482,21.2911,23300.0
2007-01-04 11:40:00,39.7,39.81,39.7,39.81,66400.0,21.2911,21.3501,21.2911,21.3501,66400.0
2007-01-04 11:45:00,39.8,39.91,39.79,39.91,92800.0,21.3448,21.4038,21.3394,21.4038,92800.0
2007-01-04 11:50:00,39.92,39.92,39.83,39.83,21400.0,21.4091,21.4091,21.3609,21.3609,21400.0
2007-01-04 11:55:00,39.83,39.87,39.8,39.87,11900.0,21.3609,21.3823,21.3448,21.3823,11900.0
2007-01-04 12:00:00,39.87,39.88,39.81,39.81,32600.0,21.3823,21.3877,21.3501,21.3501,32600.0
2007-01-04 12:05:00,39.82,39.86,39.8,39.82,22000.0,21.3555,21.3769,21.3448,21.3555,22000.0
2007-01-04 12:10:00,39.82,39.82,39.8,39.81,4400.0,21.3555,21.3555,21.3448,21.3501,4400.0
2007-01-04 12:15:00,39.81,39.86,39.79,39.82,38400.0,21.3501,21.3769,21.3394,21.3555,38400.0
2007-01-04 12:20:00,39.8,39.83,39.79,39.83,13300.0,21.3448,21.3609,21.3394,21.3609,13300.0
2007-01-04 12:25:00,39.82,39.9,39.82,39.89,33900.0,21.3555,21.3984,21.3555,21.393,33900.0
2007-01-04 12:30:00,39.89,39.9,39.87,39.89,9300.0,21.393,21.3984,21.3823,21.393,9300.0
2007-01-04 12:35:00,39.89,39.96,39.87,39.95,78700.0,21.393,21.4306,21.3823,21.4252,78700.0
2007-01-04 12:40:00,39.96,39.96,39.92,39.92,35900.0,21.4306,21.4306,21.4091,21.4091,35900.0
2007-01-04 12:45:00,39.93,39.97,39.93,39.96,40800.0,21.4145,21.4359,21.4145,21.4306,40800.0
2007-01-04 12:50:00,39.96,39.97,39.96,39.96,7700.0,21.4306,21.4359,21.4306,21.4306,7700.0
2007-01-04 12:55:00,39.97,40.13,39.96,40.1,70400.0,21.4359,21.5217,21.4306,21.5057,70400.0
2007-01-04 13:00:00,40.11,40.16,40.07,40.13,42600.0,21.511,21.5378,21.4896,21.5217,42600.0
2007-01-04 13:05:00,40.13,40.13,40.05,40.05,9800.0,21.5217,21.5217,21.4788,21.4788,9800.0
2007-01-04 13:10:00,40.05,40.06,40.03,40.04,7100.0,21.4788,21.4842,21.4681,21.4735,7100.0
2007-01-04 13:15:00,40.03,40.06,40.03,40.03,8600.0,21.4681,21.4842,21.4681,21.4681,8600.0
2007-01-04 13:20:00,40.04,40.04,40.01,40.02,11900.0,21.4735,21.4735,21.4574,21.4627,11900.0
2007-01-04 13:25:00,40.01,40.02,39.93,40.02,19700.0,21.4574,21.4627,21.4145,21.4627,19700.0
2007-01-04 13:30:00,40.01,40.04,39.99,40.0,13900.0,21.4574,21.4735,21.4467,21.452,13900.0
2007-01-04 13:35:00,39.99,40.12,39.99,40.08,13000.0,21.4467,21.5164,21.4467,21.4949,13000.0
2007-01-04 13:40:00,40.09,40.1,39.99,39.99,18000.0,21.5003,21.5057,21.4467,21.4467,18000.0
2007-01-04 13:45:00,39.99,39.99,39.93,39.93,12800.0,21.4467,21.4467,21.4145,21.4145,12800.0
2007-01-04 13:50:00,39.94,39.96,39.92,39.93,8600.0,21.4198,21.4306,21.4091,21.4145,8600.0
2007-01-04 13:55:00,39.93,39.97,39.93,39.95,7100.0,21.4145,21.4359,21.4145,21.4252,7100.0
2007-01-04 14:00:00,39.95,39.98,39.94,39.98,11200.0,21.4252,21.4413,21.4198,21.4413,11200.0
2007-01-04 14:05:00,39.98,39.98,39.87,39.91,28700.0,21.4413,21.4413,21.3823,21.4038,28700.0
2007-01-04 14:10:00,39.9,39.96,39.9,39.94,17500.0,21.3984,21.4306,21.3984,21.4198,17500.0
2007-01-04 14:15:00,39.94,39.99,39.93,39.98,13800.0,21.4198,21.4467,21.4145,21.4413,13800.0
2007-01-04 14:20:00,39.98,39.99,39.95,39.97,23000.0,21.4413,21.4467,21.4252,21.4359,23000.0
2007-01-04 14:25:00,39.98,40.01,39.95,39.99,41400.0,21.4413,21.4574,21.4252,21.4467,41400.0
2007-01-04 14:30:00,39.99,40.14,39.99,40.06,31200.0,21.4467,21.5271,21.4467,21.4842,31200.0
2007-01-04 14:35:00,40.08,40.08,40.03,40.03,25300.0,21.4949,21.4949,21.4681,21.4681,25300.0
2007-01-04 14:40:00,40.03,40.09,40.03,40.07,12600.0,21.4681,21.5003,21.4681,21.4896,12600.0
2007-01-04 14:45:00,40.05,40.09,40.04,40.08,8900.0,21.4788,21.5003,21.4735,21.4949,8900.0
2007-01-04 14:50:00,40.09,40.18,40.09,40.16,15400.0,21.5003,21.5486,21.5003,21.5378,15400.0
2007-01-04 14:55:00,40.14,40.18,40.13,40.16,13300.0,21.5271,21.5486,21.5217,21.5378,13300.0
2007-01-04 15:00:00,40.15,40.19,40.15,40.15,11900.0,21.5325,21.5539,21.5325,21.5325,11900.0
2007-01-04 15:05:00,40.15,40.17,40.13,40.13,9800.0,21.5325,21.5432,21.5217,21.5217,9800.0
2007-01-04 15:10:00,40.13,40.16,40.11,40.11,9400.0,21.5217,21.5378,21.511,21.511,9400.0
2007-01-04 15:15:00,40.12,40.13,40.07,40.08,10500.0,21.5164,21.5217,21.4896,21.4949,10500.0
2007-01-04 15:20:00,40.08,40.15,40.05,40.12,41900.0,21.4949,21.5325,21.4788,21.5164,41900.0
2007-01-04 15:25:00,40.12,40.13,40.09,40.12,22900.0,21.5164,21.5217,21.5003,21.5164,22900.0
2007-01-04 15:30:00,40.1,40.12,40.1,40.11,21100.0,21.5057,21.5164,21.5057,21.511,21100.0
2007-01-04 15:35:00,40.12,40.13,40.09,40.13,43600.0,21.5164,21.5217,21.5003,21.5217,43600.0
2007-01-04 15:40:00,40.12,40.14,40.09,40.11,57100.0,21.5164,21.5271,21.5003,21.511,57100.0
2007-01-04 15:45:00,40.11,40.12,40.05,40.05,116300.0,21.511,21.5164,21.4788,21.4788,116300.0
2007-01-04 15:50:00,40.05,40.06,39.98,39.99,196100.0,21.4788,21.4842,21.4413,21.4467,196100.0
2007-01-04 15:55:00,39.99,40.04,39.98,40.01,283300.0,21.4467,21.4735,21.4413,21.4574,283300.0
2007-01-05 09:30:00,40.19,40.19,40.05,40.11,66200.0,21.5539,21.5539,21.4788,21.511,66200.0
2007-01-05 09:35:00,40.12,40.2,39.97,40.02,20700.0,21.5164,21.5593,21.4359,21.4627,20700.0
2007-01-05 09:40:00,40.02,40.03,39.9,39.92,21300.0,21.4627,21.4681,21.3984,21.4091,21300.0
2007-01-05 09:45:00,39.92,40.3,39.9,40.11,45400.0,21.4091,21.6129,21.3984,21.511,45400.0
2007-01-05 09:50:00,40.07,40.13,39.96,40.03,24900.0,21.4896,21.5217,21.4306,21.4681,24900.0
2007-01-05 09:55:00,40.01,40.03,39.9,39.91,18600.0,21.4574,21.4681,21.3984,21.4038,18600.0
2007-01-05 10:00:00,39.9,40.04,39.88,40.0,27400.0,21.3984,21.4735,21.3877,21.452,27400.0
2007-01-05 10:05:00,39.99,40.08,39.99,40.0,23100.0,21.4467,21.4949,21.4467,21.452,23100.0
2007-01-05 10:10:00,40.0,40.02,39.9,39.92,24900.0,21.452,21.4627,21.3984,21.4091,24900.0
2007-01-05 10:15:00,39.92,39.95,39.89,39.93,11500.0,21.4091,21.4252,21.393,21.4145,11500.0
2007-01-05 10:20:00,39.92,39.97,39.9,39.93,19600.0,21.4091,21.4359,21.3984,21.4145,19600.0
2007-01-05 10:25:00,39.93,39.94,39.9,39.93,8800.0,21.4145,21.4198,21.3984,21.4145,8800.0
2007-01-05 10:30:00,39.95,40.0,39.93,39.97,12400.0,21.4252,21.452,21.4145,21.4359,12400.0
2007-01-05 10:35:00,39.97,40.03,39.95,40.03,24900.0,21.4359,21.4681,21.4252,21.4681,24900.0
2007-01-05 10:40:00,40.03,40.12,40.03,40.1,20300.0,21.4681,21.5164,21.4681,21.5057,20300.0
2007-01-05 10:45:00,40.08,40.08,40.04,40.08,7800.0,21.4949,21.4949,21.4735,21.4949,7800.0
2007-01-05 10:50:00,40.07,40.11,40.07,40.1,10100.0,21.4896,21.511,21.4896,21.5057,10100.0
2007-01-05 10:55:00,40.11,40.11,40.06,40.06,11300.0,21.511,21.511,21.4842,21.4842,11300.0
2007-01-05 11:00:00,40.06,40.11,40.06,40.06,13500.0,21.4842,21.511,21.4842,21.4842,13500.0
2007-01-05 11:05:00,40.06,40.06,39.99,40.0,29400.0,21.4842,21.4842,21.4467,21.452,29400.0
2007-01-05 11:10:00,40.0,40.02,39.89,40.01,21900.0,21.452,21.4627,21.393,21.4574,21900.0
2007-01-05 11:15:00,40.02,40.07,40.02,40.04,12300.0,21.4627,21.4896,21.4627,21.4735,12300.0
2007-01-05 11:20:00,40.05,40.1,40.04,40.05,16200.0,21.4788,21.5057,21.4735,21.4788,16200.0
2007-01-05 11:25:00,40.05,40.05,39.94,39.98,23600.0,21.4788,21.4788,21.4198,21.4413,23600.0
2007-01-05 11:30:00,39.98,40.02,39.93,39.99,16000.0,21.4413,21.4627,21.4145,21.4467,16000.0
2007-01-05 11:35:00,40.0,40.0,39.9,39.91,8900.0,21.452,21.452,21.3984,21.4038,8900.0
2007-01-05 11:40:00,39.92,39.92,39.85,39.89,14800.0,21.4091,21.4091,21.3716,21.393,14800.0
2007-01-05 11:45:00,39.88,39.89,39.82,39.83,11400.0,21.3877,21.393,21.3555,21.3609,11400.0
2007-01-05 11:50:00,39.83,39.88,39.78,39.8,18800.0,21.3609,21.3877,21.334,21.3448,18800.0
2007-01-05 11:55:00,39.8,39.88,39.79,39.85,9300.0,21.3448,21.3877,21.3394,21.3716,9300.0
2007-01-05 12:00:00,39.86,39.87,39.85,39.86,3100.0,21.3769,21.3823,21.3716,21.3769,3100.0
2007-01-05 12:05:00,39.86,39.91,39.84,39.88,15500.0,21.3769,21.4038,21.3662,21.3877,15500.0
2007-01-05 12:10:00,39.89,39.91,39.88,39.89,5100.0,21.393,21.4038,21.3877,21.393,5100.0
2007-01-05 12:15:00,39.88,39.89,39.87,39.88,3100.0,21.3877,21.393,21.3823,21.3877,3100.0
2007-01-05 12:20:00,39.87,39.88,39.81,39.86,12900.0,21.3823,21.3877,21.3501,21.3769,12900.0
2007-01-05 12:25:00,39.86,39.9,39.83,39.9,9700.0,21.3769,21.3984,21.3609,21.3984,9700.0
2007-01-05 12:30:00,39.9,39.91,39.87,39.87,13300.0,21.3984,21.4038,21.3823,21.3823,13300.0
2007-01-05 12:35:00,39.87,39.92,39.86,39.91,54600.0,21.3823,21.4091,21.3769,21.4038,54600.0
2007-01-05 12:40:00,39.91,39.92,39.89,39.91,8500.0,21.4038,21.4091,21.393,21.4038,8500.0
2007-01-05 12:45:00,39.9,39.91,39.89,39.9,9200.0,21.3984,21.4038,21.393,21.3984,9200.0
2007-01-05 12:50:00,39.91,39.93,39.9,39.92,9800.0,21.4038,21.4145,21.3984,21.4091,9800.0
2007-01-05 12:55:00,39.91,39.92,39.9,39.91,2500.0,21.4038,21.4091,21.3984,21.4038,2500.0
2007-01-05 13:00:00,39.92,39.95,39.9,39.93,33400.0,21.4091,21.4252,21.3984,21.4145,33400.0
2007-01-05 13:05:00,39.93,39.93,39.92,39.92,8100.0,21.4145,21.4145,21.4091,21.4091,8100.0
2007-01-05 13:10:00,39.93,39.95,39.92,39.93,13700.0,21.4145,21.4252,21.4091,21.4145,13700.0
2007-01-05 13:15:00,39.95,40.0,39.91,39.98,30600.0,21.4252,21.452,21.4038,21.4413,30600.0
2007-01-05 13:20:00,39.98,40.08,39.98,40.05,33800.0,21.4413,21.4949,21.4413,21.4788,33800.0
2007-01-05 13:25:00,40.04,40.12,40.0,40.0,22700.0,21.4735,21.5164,21.452,21.452,22700.0
2007-01-05 13:30:00,40.01,40.02,39.97,39.97,21000.0,21.4574,21.4627,21.4359,21.4359,21000.0
2007-01-05 13:35:00,39.96,39.99,39.95,39.99,8000.0,21.4306,21.4467,21.4252,21.4467,8000.0
2007-01-05 13:40:00,39.98,40.02,39.98,40.0,11700.0,21.4413,21.4627,21.4413,21.452,11700.0
2007-01-05 13:45:00,40.01,40.01,40.0,40.0,4900.0,21.4574,21.4574,21.452,21.452,4900.0
2007-01-05 13:50:00,40.01,40.08,40.0,40.02,20000.0,21.4574,21.4949,21.452,21.4627,20000.0
2007-01-05 13:55:00,40.02,40.03,40.01,40.02,4100.0,21.4627,21.4681,21.4574,21.4627,4100.0
2007-01-05 14:00:00,40.04,40.06,40.01,40.01,19300.0,21.4735,21.4842,21.4574,21.4574,19300.0
2007-01-05 14:05:00,40.01,40.01,39.95,39.98,19300.0,21.4574,21.4574,21.4252,21.4413,19300.0
2007-01-05 14:10:00,39.99,40.04,39.98,40.04,19500.0,21.4467,21.4735,21.4413,21.4735,19500.0
2007-01-05 14:15:00,40.04,40.06,40.01,40.05,12200.0,21.4735,21.4842,21.4574,21.4788,12200.0
2007-01-05 14:20:00,40.04,40.04,40.0,40.01,10400.0,21.4735,21.4735,21.452,21.4574,10400.0
2007-01-05 14:25:00,40.0,40.02,39.99,40.01,19500.0,21.452,21.4627,21.4467,21.4574,19500.0
2007-01-05 14:30:00,40.0,40.05,40.0,40.05,11200.0,21.452,21.4788,21.452,21.4788,11200.0
2007-01-05 14:35:00,40.05,40.05,39.99,40.0,14300.0,21.4788,21.4788,21.4467,21.452,14300.0
2007-01-05 14:40:00,39.99,40.01,39.98,39.99,11300.0,21.4467,21.4574,21.4413,21.4467,11300.0
2007-01-05 14:45:00,39.98,40.01,39.98,40.01,12700.0,21.4413,21.4574,21.4413,21.4574,12700.0
2007-01-05 14:50:00,40.02,40.05,40.0,40.01,20200.0,21.4627,21.4788,21.452,21.4574,20200.0
2007-01-05 14:55:00,40.02,40.03,40.0,40.01,13500.0,21.4627,21.4681,21.452,21.4574,13500.0
2007-01-05 15:00:00,40.02,40.03,39.97,39.98,78900.0,21.4627,21.4681,21.4359,21.4413,78900.0
2007-01-05 15:05:00,39.97,40.01,39.96,39.97,59900.0,21.4359,21.4574,21.4306,21.4359,59900.0
2007-01-05 15:10:00,39.98,39.98,39.91,39.92,23000.0,21.4413,21.4413,21.4038,21.4091,23000.0
2007-01-05 15:15:00,39.91,39.94,39.89,39.94,20300.0,21.4038,21.4198,21.393,21.4198,20300.0
2007-01-05 15:20:00,39.94,40.0,39.92,40.0,33400.0,21.4198,21.452,21.4091,21.452,33400.0
2007-01-05 15:25:00,40.0,40.0,39.96,39.96,8700.0,21.452,21.452,21.4306,21.4306,8700.0
2007-01-05 15:30:00,39.96,40.0,39.94,39.99,21100.0,21.4306,21.452,21.4198,21.4467,21100.0
2007-01-05 15:35:00,39.98,39.98,39.91,39.92,25300.0,21.4413,21.4413,21.4038,21.4091,25300.0
2007-01-05 15:40:00,39.93,40.0,39.92,39.97,22900.0,21.4145,21.452,21.4091,21.4359,22900.0
2007-01-05 15:45:00,39.97,40.05,39.97,40.02,33100.0,21.4359,21.4788,21.4359,21.4627,33100.0
2007-01-05 15:50:00,40.02,40.06,40.01,40.03,32300.0,21.4627,21.4842,21.4574,21.4681,32300.0
2007-01-05 15:55:00,40.04,40.04,39.95,40.02,55300.0,21.4735,21.4735,21.4252,21.4627,55300.0
2007-01-08 09:30:00,40.09,40.36,40.02,40.02,80300.0,21.5003,21.6451,21.4627,21.4627,80300.0
2007-01-08 09:35:00,40.02,40.3,39.78,39.87,39300.0,21.4627,21.6129,21.334,21.3823,39300.0
2007-01-08 09:40:00,39.86,39.93,39.8,39.87,12400.0,21.3769,21.4145,21.3448,21.3823,12400.0
2007-01-08 09:45:00,39.86,40.03,39.86,40.0,20700.0,21.3769,21.4681,21.3769,21.452,20700.0
2007-01-08 09:50:00,39.98,40.02,39.93,39.98,9100.0,21.4413,21.4627,21.4145,21.4413,9100.0
2007-01-08 09:55:00,39.97,40.01,39.85,39.91,21700.0,21.4359,21.4574,21.3716,21.4038,21700.0
2007-01-08 10:00:00,39.9,39.98,39.89,39.95,14500.0,21.3984,21.4413,21.393,21.4252,14500.0
2007-01-08 10:05:00,39.95,39.97,39.84,39.85,10300.0,21.4252,21.4359,21.3662,21.3716,10300.0
2007-01-08 10:10:00,39.85,39.86,39.73,39.75,21700.0,21.3716,21.3769,21.3072,21.3179,21700.0
2007-01-08 10:15:00,39.75,39.78,39.68,39.73,11800.0,21.3179,21.334,21.2804,21.3072,11800.0
2007-01-08 10:20:00,39.72,39.82,39.72,39.8,8600.0,21.3019,21.3555,21.3019,21.3448,8600.0
2007-01-08 10:25:00,39.8,39.89,39.8,39.85,7100.0,21.3448,21.393,21.3448,21.3716,7100.0
2007-01-08 10:30:00,39.82,39.94,39.81,39.9,16100.0,21.3555,21.4198,21.3501,21.3984,16100.0
2007-01-08 10:35:00,39.91,40.05,39.9,40.03,29700.0,21.4038,21.4788,21.3984,21.4681,29700.0
2007-01-08 10:40:00,40.02,40.25,40.02,40.21,65600.0,21.4627,21.5861,21.4627,21.5646,65600.0
2007-01-08 10:45:00,40.18,40.2,40.09,40.09,9800.0,21.5486,21.5593,21.5003,21.5003,9800.0
2007-01-08 10:50:00,40.1,40.1,40.04,40.05,17400.0,21.5057,21.5057,21.4735,21.4788,17400.0
2007-01-08 10:55:00,40.04,40.07,40.0,40.0,26900.0,21.4735,21.4896,21.452,21.452,26900.0
2007-01-08 11:00:00,39.99,40.04,39.97,40.04,19500.0,21.4467,21.4735,21.4359,21.4735,19500.0
2007-01-08 11:05:00,40.04,40.09,40.03,40.09,18400.0,21.4735,21.5003,21.4681,21.5003,18400.0
2007-01-08 11:10:00,40.09,40.12,40.06,40.08,8600.0,21.5003,21.5164,21.4842,21.4949,8600.0
2007-01-08 11:15:00,40.07,40.28,40.07,40.26,42400.0,21.4896,21.6022,21.4896,21.5915,42400.0
2007-01-08 11:20:00,40.26,40.35,40.22,40.22,35000.0,21.5915,21.6397,21.57,21.57,35000.0
2007-01-08 11:25:00,40.21,40.24,40.12,40.23,28500.0,21.5646,21.5807,21.5164,21.5754,28500.0
2007-01-08 11:30:00,40.21,40.21,40.14,40.16,4900.0,21.5646,21.5646,21.5271,21.5378,4900.0
2007-01-08 11:35:00,40.15,40.3,40.12,40.13,14700.0,21.5325,21.6129,21.5164,21.5217,14700.0
2007-01-08 11:40:00,40.12,40.14,40.09,40.12,11200.0,21.5164,21.5271,21.5003,21.5164,11200.0
2007-01-08 11:45:00,40.12,40.21,40.1,40.2,30500.0,21.5164,21.5646,21.5057,21.5593,30500.0
2007-01-08 11:50:00,40.19,40.19,40.16,40.17,3300.0,21.5539,21.5539,21.5378,21.5432,3300.0
2007-01-08 11:55:00,40.15,40.22,40.15,40.22,17900.0,21.5325,21.57,21.5325,21.57,17900.0
2007-01-08 12:00:00,40.21,40.21,40.15,40.15,4000.0,21.5646,21.5646,21.5325,21.5325,4000.0
2007-01-08 12:05:00,40.15,40.15,40.1,40.1,3700.0,21.5325,21.5325,21.5057,21.5057,3700.0
2007-01-08 12:10:00,40.1,40.15,40.07,40.09,14700.0,21.5057,21.5325,21.4896,21.5003,14700.0
2007-01-08 12:15:00,40.08,40.08,40.03,40.05,9800.0,21.4949,21.4949,21.4681,21.4788,9800.0
2007-01-08 12:20:00,40.05,40.1,40.04,40.09,25000.0,21.4788,21.5057,21.4735,21.5003,25000.0
2007-01-08 12:25:00,40.09,40.1,40.07,40.08,19100.0,21.5003,21.5057,21.4896,21.4949,19100.0
2007-01-08 12:30:00,40.08,40.1,40.06,40.07,7900.0,21.4949,21.5057,21.4842,21.4896,7900.0
2007-01-08 12:35:00,40.07,40.08,40.01,40.01,13900.0,21.4896,21.4949,21.4574,21.4574,13900.0
2007-01-08 12:40:00,40.02,40.02,39.99,40.0,16600.0,21.4627,21.4627,21.4467,21.452,16600.0
2007-01-08 12:45:00,39.99,40.08,39.98,40.06,17100.0,21.4467,21.4949,21.4413,21.4842,17100.0
2007-01-08 12:50:00,40.06,40.09,40.05,40.06,6000.0,21.4842,21.5003,21.4788,21.4842,6000.0
2007-01-08 12:55:00,40.07,40.1,40.05,40.06,5800.0,21.4896,21.5057,21.4788,21.4842,5800.0
2007-01-08 13:00:00,40.07,40.07,40.0,40.02,13900.0,21.4896,21.4896,21.452,21.4627,13900.0
2007-01-08 13:05:00,40.02,40.02,39.99,39.99,11900.0,21.4627,21.4627,21.4467,21.4467,11900.0
2007-01-08 13:10:00,39.98,40.02,39.98,40.0,4600.0,21.4413,21.4627,21.4413,21.452,4600.0
2007-01-08 13:15:00,40.02,40.03,39.99,40.03,10800.0,21.4627,21.4681,21.4467,21.4681,10800.0
2007-01-08 13:20:00,40.01,40.03,39.98,40.01,17300.0,21.4574,21.4681,21.4413,21.4574,17300.0
2007-01-08 13:25:00,40.0,40.0,39.99,40.0,7000.0,21.452,21.452,21.4467,21.452,7000.0
2007-01-08 13:30:00,40.01,40.07,40.01,40.07,15000.0,21.4574,21.4896,21.4574,21.4896,15000.0
2007-01-08 13:35:00,40.07,40.07,40.04,40.04,5200.0,21.4896,21.4896,21.4735,21.4735,5200.0
2007-01-08 13:40:00,40.05,40.12,40.04,40.08,19900.0,21.4788,21.5164,21.4735,21.4949,19900.0
2007-01-08 13:45:00,40.08,40.14,40.08,40.09,15400.0,21.4949,21.5271,21.4949,21.5003,15400.0
2007-01-08 13:50:00,40.1,40.13,40.1,40.1,8800.0,21.5057,21.5217,21.5057,21.5057,8800.0
2007-01-08 13:55:00,40.1,40.14,40.08,40.08,10500.0,21.5057,21.5271,21.4949,21.4949,10500.0
2007-01-08 14:00:00,40.07,40.07,40.03,40.03,16100.0,21.4896,21.4896,21.4681,21.4681,16100.0
2007-01-08 14:05:00,40.03,40.08,40.01,40.03,37600.0,21.4681,21.4949,21.4574,21.4681,37600.0
2007-01-08 14:10:00,40.03,40.06,40.0,40.05,19100.0,21.4681,21.4842,21.452,21.4788,19100.0
2007-01-08 14:15:00,40.05,40.1,40.05,40.1,13200.0,21.4788,21.5057,21.4788,21.5057,13200.0
2007-01-08 14:20:00,40.09,40.1,40.07,40.07,5100.0,21.5003,21.5057,21.4896,21.4896,5100.0
2007-01-08 14:25:00,40.06,40.1,40.05,40.06,5400.0,21.4842,21.5057,21.4788,21.4842,5400.0
2007-01-08 14:30:00,40.06,40.06,40.02,40.02,4800.0,21.4842,21.4842,21.4627,21.4627,4800.0
2007-01-08 14:35:00,40.02,40.04,39.99,40.02,31500.0,21.4627,21.4735,21.4467,21.4627,31500.0
2007-01-08 14:40:00,40.03,40.06,40.02,40.02,7000.0,21.4681,21.4842,21.4627,21.4627,7000.0
2007-01-08 14:45:00,40.03,40.08,40.02,40.02,28700.0,21.4681,21.4949,21.4627,21.4627,28700.0
2007-01-08 14:50:00,40.02,40.06,40.02,40.02,6600.0,21.4627,21.4842,21.4627,21.4627,6600.0
2007-01-08 14:55:00,40.03,40.04,40.02,40.02,6600.0,21.4681,21.4735,21.4627,21.4627,6600.0
2007-01-08 15:00:00,40.03,40.08,40.03,40.03,16800.0,21.4681,21.4949,21.4681,21.4681,16800.0
2007-01-08 15:05:00,40.04,40.07,40.03,40.06,12300.0,21.4735,21.4896,21.4681,21.4842,12300.0
2007-01-08 15:10:00,40.06,40.15,40.05,40.15,24900.0,21.4842,21.5325,21.4788,21.5325,24900.0
2007-01-08 15:15:00,40.15,40.15,40.06,40.07,13300.0,21.5325,21.5325,21.4842,21.4896,13300.0
2007-01-08 15:20:00,40.07,40.1,40.07,40.1,14300.0,21.4896,21.5057,21.4896,21.5057,14300.0
2007-01-08 15:25:00,40.1,40.11,40.09,40.09,13300.0,21.5057,21.511,21.5003,21.5003,13300.0
2007-01-08 15:30:00,40.09,40.11,40.08,40.1,25100.0,21.5003,21.511,21.4949,21.5057,25100.0
2007-01-08 15:35:00,40.1,40.15,40.09,40.1,43500.0,21.5057,21.5325,21.5003,21.5057,43500.0
2007-01-08 15:40:00,40.1,40.16,40.09,40.14,28400.0,21.5057,21.5378,21.5003,21.5271,28400.0
2007-01-08 15:45:00,40.14,40.14,40.11,40.13,18400.0,21.5271,21.5271,21.511,21.5217,18400.0
2007-01-08 15:50:00,40.13,40.17,40.11,40.13,37800.0,21.5217,21.5432,21.511,21.5217,37800.0
2007-01-08 15:55:00,40.12,40.14,40.05,40.07,81300.0,21.5164,21.5271,21.4788,21.4896,81300.0
2007-01-09 09:30:00,40.04,40.27,40.04,40.21,39700.0,21.4735,21.5968,21.4735,21.5646,39700.0
2007-01-09 09:35:00,40.23,40.4,40.15,40.4,44400.0,21.5754,21.6665,21.5325,21.6665,44400.0
2007-01-09 09:40:00,40.39,40.46,40.32,40.33,21000.0,21.6612,21.6987,21.6236,21.629,21000.0
2007-01-09 09:45:00,40.33,40.4,40.26,40.35,20100.0,21.629,21.6665,21.5915,21.6397,20100.0
2007-01-09 09:50:00,40.35,40.5,40.35,40.5,28500.0,21.6397,21.7202,21.6397,21.7202,28500.0
2007-01-09 09:55:00,40.48,40.61,40.46,40.53,51900.0,21.7094,21.7792,21.6987,21.7363,51900.0
2007-01-09 10:00:00,40.55,40.59,40.38,40.42,11700.0,21.747,21.7684,21.6558,21.6773,11700.0
2007-01-09 10:05:00,40.41,40.41,40.34,40.39,8900.0,21.6719,21.6719,21.6344,21.6612,8900.0
2007-01-09 10:10:00,40.36,40.39,40.32,40.37,6300.0,21.6451,21.6612,21.6236,21.6505,6300.0
2007-01-09 10:15:00,40.37,40.44,40.34,40.41,12400.0,21.6505,21.688,21.6344,21.6719,12400.0
2007-01-09 10:20:00,40.41,40.46,40.39,40.46,7400.0,21.6719,21.6987,21.6612,21.6987,7400.0
2007-01-09 10:25:00,40.48,40.6,40.48,40.57,35200.0,21.7094,21.7738,21.7094,21.7577,35200.0
2007-01-09 10:30:00,40.57,40.6,40.48,40.57,20800.0,21.7577,21.7738,21.7094,21.7577,20800.0
2007-01-09 10:35:00,40.57,40.62,40.52,40.61,32400.0,21.7577,21.7845,21.7309,21.7792,32400.0
2007-01-09 10:40:00,40.6,40.63,40.6,40.63,24000.0,21.7738,21.7899,21.7738,21.7899,24000.0
2007-01-09 10:45:00,40.62,40.65,40.61,40.61,14700.0,21.7845,21.8006,21.7792,21.7792,14700.0
2007-01-09 10:50:00,40.61,40.63,40.51,40.56,12700.0,21.7792,21.7899,21.7255,21.7524,12700.0
2007-01-09 10:55:00,40.59,40.59,40.52,40.59,14600.0,21.7684,21.7684,21.7309,21.7684,14600.0
2007-01-09 11:00:00,40.59,40.65,40.58,40.63,13200.0,21.7684,21.8006,21.7631,21.7899,13200.0
2007-01-09 11:05:00,40.64,40.64,40.59,40.59,6900.0,21.7953,21.7953,21.7684,21.7684,6900.0
2007-01-09 11:10:00,40.58,40.59,40.52,40.52,12200.0,21.7631,21.7684,21.7309,21.7309,12200.0
2007-01-09 11:15:00,40.52,40.52,40.4,40.42,23800.0,21.7309,21.7309,21.6665,21.6773,23800.0
2007-01-09 11:20:00,40.42,40.42,40.31,40.37,18600.0,21.6773,21.6773,21.6183,21.6505,18600.0
2007-01-09 11:25:00,40.36,40.39,40.32,40.33,9600.0,21.6451,21.6612,21.6236,21.629,9600.0
2007-01-09 11:30:00,40.33,40.36,40.33,40.33,7800.0,21.629,21.6451,21.629,21.629,7800.0
2007-01-09 11:35:00,40.33,40.34,40.3,40.33,5100.0,21.629,21.6344,21.6129,21.629,5100.0
2007-01-09 11:40:00,40.33,40.33,40.17,40.17,19200.0,21.629,21.629,21.5432,21.5432,19200.0
2007-01-09 11:45:00,40.18,40.2,40.14,40.19,17900.0,21.5486,21.5593,21.5271,21.5539,17900.0
2007-01-09 11:50:00,40.19,40.23,40.19,40.23,10300.0,21.5539,21.5754,21.5539,21.5754,10300.0
2007-01-09 11:55:00,40.22,40.25,40.18,40.25,10100.0,21.57,21.5861,21.5486,21.5861,10100.0
2007-01-09 12:00:00,40.24,40.28,40.24,40.27,9300.0,21.5807,21.6022,21.5807,21.5968,9300.0
2007-01-09 12:05:00,40.27,40.31,40.24,40.3,20700.0,21.5968,21.6183,21.5807,21.6129,20700.0
2007-01-09 12:10:00,40.31,40.34,40.29,40.31,4400.0,21.6183,21.6344,21.6076,21.6183,4400.0
2007-01-09 12:15:00,40.31,40.31,40.29,40.31,4600.0,21.6183,21.6183,21.6076,21.6183,4600.0
2007-01-09 12:20:00,40.32,40.32,40.22,40.23,11000.0,21.6236,21.6236,21.57,21.5754,11000.0
2007-01-09 12:25:00,40.23,40.23,40.05,40.16,36700.0,21.5754,21.5754,21.4788,21.5378,36700.0
2007-01-09 12:30:00,40.15,40.15,40.02,40.06,31500.0,21.5325,21.5325,21.4627,21.4842,31500.0
2007-01-09 12:35:00,40.05,40.07,39.99,40.02,38200.0,21.4788,21.4896,21.4467,21.4627,38200.0
2007-01-09 12:40:00,40.03,40.18,40.02,40.09,32400.0,21.4681,21.5486,21.4627,21.5003,32400.0
2007-01-09 12:45:00,40.08,40.12,40.04,40.07,11600.0,21.4949,21.5164,21.4735,21.4896,11600.0
2007-01-09 12:50:00,40.07,40.11,40.06,40.07,7100.0,21.4896,21.511,21.4842,21.4896,7100.0
2007-01-09 12:55:00,40.09,40.09,40.06,40.07,3300.0,21.5003,21.5003,21.4842,21.4896,3300.0
2007-01-09 13:00:00,40.09,40.1,40.07,40.1,6800.0,21.5003,21.5057,21.4896,21.5057,6800.0
2007-01-09 13:05:00,40.09,40.11,40.08,40.1,7400.0,21.5003,21.511,21.4949,21.5057,7400.0
2007-01-09 13:10:00,40.1,40.21,40.1,40.18,10700.0,21.5057,21.5646,21.5057,21.5486,10700.0
2007-01-09 13:15:00,40.18,40.19,40.17,40.17,2800.0,21.5486,21.5539,21.5432,21.5432,2800.0
2007-01-09 13:20:00,40.19,40.19,40.15,40.15,11200.0,21.5539,21.5539,21.5325,21.5325,11200.0
2007-01-09 13:25:00,40.14,40.14,40.09,40.13,5700.0,21.5271,21.5271,21.5003,21.5217,5700.0
2007-01-09 13:30:00,40.13,40.15,40.12,40.14,6800.0,21.5217,21.5325,21.5164,21.5271,6800.0
2007-01-09 13:35:00,40.16,40.19,40.14,40.17,9400.0,21.5378,21.5539,21.5271,21.5432,9400.0
2007-01-09 13:40:00,40.17,40.25,40.14,40.24,15500.0,21.5432,21.5861,21.5271,21.5807,15500.0
2007-01-09 13:45:00,40.25,40.32,40.25,40.28,13800.0,21.5861,21.6236,21.5861,21.6022,13800.0
2007-01-09 13:50:00,40.26,40.28,40.22,40.22,13300.0,21.5915,21.6022,21.57,21.57,13300.0
2007-01-09 13:55:00,40.25,40.26,40.22,40.25,10000.0,21.5861,21.5915,21.57,21.5861,10000.0
2007-01-09 14:00:00,40.26,40.37,40.24,40.34,16500.0,21.5915,21.6505,21.5807,21.6344,16500.0
2007-01-09 14:05:00,40.33,40.35,40.31,40.35,8800.0,21.629,21.6397,21.6183,21.6397,8800.0
2007-01-09 14:10:00,40.34,40.34,40.27,40.27,7900.0,21.6344,21.6344,21.5968,21.5968,7900.0
2007-01-09 14:15:00,40.26,40.3,40.24,40.27,7100.0,21.5915,21.6129,21.5807,21.5968,7100.0
2007-01-09 14:20:00,40.28,40.3,40.22,40.22,8900.0,21.6022,21.6129,21.57,21.57,8900.0
2007-01-09 14:25:00,40.22,40.25,40.21,40.25,7100.0,21.57,21.5861,21.5646,21.5861,7100.0
2007-01-09 14:30:00,40.24,40.24,40.15,40.16,17600.0,21.5807,21.5807,21.5325,21.5378,17600.0
2007-01-09 14:35:00,40.16,40.22,40.15,40.22,11400.0,21.5378,21.57,21.5325,21.57,11400.0
2007-01-09 14:40:00,40.21,40.25,40.19,40.25,6000.0,21.5646,21.5861,21.5539,21.5861,6000.0
2007-01-09 14:45:00,40.25,40.28,40.22,40.28,6100.0,21.5861,21.6022,21.57,21.6022,6100.0
2007-01-09 14:50:00,40.28,40.3,40.21,40.22,23500.0,21.6022,21.6129,21.5646,21.57,23500.0
2007-01-09 14:55:00,40.22,40.3,40.22,40.26,11400.0,21.57,21.6129,21.57,21.5915,11400.0
2007-01-09 15:00:00,40.25,40.25,40.19,40.21,13700.0,21.5861,21.5861,21.5539,21.5646,13700.0
2007-01-09 15:05:00,40.22,40.23,40.21,40.22,11300.0,21.57,21.5754,21.5646,21.57,11300.0
2007-01-09 15:10:00,40.22,40.26,40.21,40.26,12800.0,21.57,21.5915,21.5646,21.5915,12800.0
2007-01-09 15:15:00,40.25,40.28,40.25,40.28,12400.0,21.5861,21.6022,21.5861,21.6022,12400.0
2007-01-09 15:20:00,40.27,40.29,40.26,40.28,15700.0,21.5968,21.6076,21.5915,21.6022,15700.0
2007-01-09 15:25:00,40.28,40.33,40.28,40.33,13800.0,21.6022,21.629,21.6022,21.629,13800.0
2007-01-09 15:30:00,40.33,40.35,40.32,40.33,17300.0,21.629,21.6397,21.6236,21.629,17300.0
2007-01-09 15:35:00,40.32,40.35,40.29,40.3,36400.0,21.6236,21.6397,21.6076,21.6129,36400.0
2007-01-09 15:40:00,40.3,40.31,40.27,40.28,41300.0,21.6129,21.6183,21.5968,21.6022,41300.0
2007-01-09 15:45:00,40.29,40.29,40.23,40.25,33200.0,21.6076,21.6076,21.5754,21.5861,33200.0
2007-01-09 15:50:00,40.25,40.25,40.18,40.23,63900.0,21.5861,21.5861,21.5486,21.5754,63900.0
2007-01-09 15:55:00,40.23,40.24,40.18,40.18,73500.0,21.5754,21.5807,21.5486,21.5486,73500.0
2007-01-10 09:30:00,39.9,40.09,39.86,39.93,64800.0,21.3984,21.5003,21.3769,21.4145,64800.0
2007-01-10 09:35:00,39.94,39.95,39.76,39.85,28300.0,21.4198,21.4252,21.3233,21.3716,28300.0
2007-01-10 09:40:00,39.85,39.91,39.74,39.82,26200.0,21.3716,21.4038,21.3126,21.3555,26200.0
2007-01-10 09:45:00,39.8,39.85,39.75,39.85,12300.0,21.3448,21.3716,21.3179,21.3716,12300.0
2007-01-10 09:50:00,39.84,39.9,39.8,39.8,19400.0,21.3662,21.3984,21.3448,21.3448,19400.0
2007-01-10 09:55:00,39.79,39.87,39.79,39.8,11400.0,21.3394,21.3823,21.3394,21.3448,11400.0
2007-01-10 10:00:00,39.79,39.85,39.79,39.83,11900.0,21.3394,21.3716,21.3394,21.3609,11900.0
2007-01-10 10:05:00,39.84,39.85,39.79,39.8,16900.0,21.3662,21.3716,21.3394,21.3448,16900.0
2007-01-10 10:10:00,39.8,39.81,39.76,39.79,12300.0,21.3448,21.3501,21.3233,21.3394,12300.0
2007-01-10 10:15:00,39.79,39.96,39.79,39.95,24300.0,21.3394,21.4306,21.3394,21.4252,24300.0
2007-01-10 10:20:00,39.94,39.95,39.91,39.95,6800.0,21.4198,21.4252,21.4038,21.4252,6800.0
2007-01-10 10:25:00,39.94,39.94,39.88,39.89,10300.0,21.4198,21.4198,21.3877,21.393,10300.0
2007-01-10 10:30:00,39.89,39.92,39.85,39.9,18200.0,21.393,21.4091,21.3716,21.3984,18200.0
2007-01-10 10:35:00,39.89,39.9,39.86,39.89,8900.0,21.393,21.3984,21.3769,21.393,8900.0
2007-01-10 10:40:00,39.9,40.0,39.89,39.98,25700.0,21.3984,21.452,21.393,21.4413,25700.0
2007-01-10 10:45:00,39.98,40.02,39.98,39.99,10900.0,21.4413,21.4627,21.4413,21.4467,10900.0
2007-01-10 10:50:00,39.99,40.0,39.97,40.0,8800.0,21.4467,21.452,21.4359,21.452,8800.0
2007-01-10 10:55:00,40.0,40.0,39.97,40.0,7200.0,21.452,21.452,21.4359,21.452,7200.0
2007-01-10 11:00:00,39.99,40.0,39.97,39.99,12900.0,21.4467,21.452,21.4359,21.4467,12900.0
2007-01-10 11:05:00,39.98,39.99,39.94,39.94,7100.0,21.4413,21.4467,21.4198,21.4198,7100.0
2007-01-10 11:10:00,39.94,39.97,39.92,39.95,9100.0,21.4198,21.4359,21.4091,21.4252,9100.0
2007-01-10 11:15:00,39.96,39.98,39.95,39.95,7600.0,21.4306,21.4413,21.4252,21.4252,7600.0
2007-01-10 11:20:00,39.95,39.98,39.95,39.95,11400.0,21.4252,21.4413,21.4252,21.4252,11400.0
2007-01-10 11:25:00,39.95,39.98,39.94,39.94,20500.0,21.4252,21.4413,21.4198,21.4198,20500.0
2007-01-10 11:30:00,39.94,39.95,39.89,39.92,21200.0,21.4198,21.4252,21.393,21.4091,21200.0
2007-01-10 11:35:00,39.92,39.96,39.9,39.95,7000.0,21.4091,21.4306,21.3984,21.4252,7000.0
2007-01-10 11:40:00,39.96,39.96,39.91,39.92,6600.0,21.4306,21.4306,21.4038,21.4091,6600.0
2007-01-10 11:45:00,39.91,39.94,39.91,39.94,10600.0,21.4038,21.4198,21.4038,21.4198,10600.0
2007-01-10 11:50:00,39.94,39.98,39.94,39.98,6700.0,21.4198,21.4413,21.4198,21.4413,6700.0
2007-01-10 11:55:00,39.98,39.98,39.94,39.94,9500.0,21.4413,21.4413,21.4198,21.4198,9500.0
2007-01-10 12:00:00,39.93,39.97,39.92,39.97,12200.0,21.4145,21.4359,21.4091,21.4359,12200.0
2007-01-10 12:05:00,39.96,39.96,39.92,39.95,13300.0,21.4306,21.4306,21.4091,21.4252,13300.0
2007-01-10 12:10:00,39.95,39.96,39.95,39.95,4500.0,21.4252,21.4306,21.4252,21.4252,4500.0
2007-01-10 12:15:00,39.96,39.98,39.95,39.97,7000.0,21.4306,21.4413,21.4252,21.4359,7000.0
2007-01-10 12:20:00,39.98,39.98,39.96,39.98,7000.0,21.4413,21.4413,21.4306,21.4413,7000.0
2007-01-10 12:25:00,39.97,39.98,39.94,39.95,16300.0,21.4359,21.4413,21.4198,21.4252,16300.0
2007-01-10 12:30:00,39.95,39.96,39.92,39.93,18700.0,21.4252,21.4306,21.4091,21.4145,18700.0
2007-01-10 12:35:00,39.93,39.96,39.93,39.95,5400.0,21.4145,21.4306,21.4145,21.4252,5400.0
2007-01-10 12:40:00,39.95,39.98,39.95,39.98,4400.0,21.4252,21.4413,21.4252,21.4413,4400.0
2007-01-10 12:45:00,39.98,39.98,39.97,39.97,5800.0,21.4413,21.4413,21.4359,21.4359,5800.0
2007-01-10 12:50:00,39.98,40.01,39.97,40.01,25600.0,21.4413,21.4574,21.4359,21.4574,25600.0
2007-01-10 12:55:00,40.01,40.03,40.01,40.03,7100.0,21.4574,21.4681,21.4574,21.4681,7100.0
2007-01-10 13:00:00,40.03,40.08,40.02,40.07,10000.0,21.4681,21.4949,21.4627,21.4896,10000.0
2007-01-10 13:05:00,40.07,40.13,40.07,40.07,11000.0,21.4896,21.5217,21.4896,21.4896,11000.0
2007-01-10 13:10:00,40.08,40.12,40.08,40.09,5700.0,21.4949,21.5164,21.4949,21.5003,5700.0
2007-01-10 13:15:00,40.08,40.09,40.05,40.07,9100.0,21.4949,21.5003,21.4788,21.4896,9100.0
2007-01-10 13:20:00,40.08,40.08,40.06,40.08,4700.0,21.4949,21.4949,21.4842,21.4949,4700.0
2007-01-10 13:25:00,40.09,40.17,40.09,40.17,23800.0,21.5003,21.5432,21.5003,21.5432,23800.0
2007-01-10 13:30:00,40.16,40.19,40.13,40.15,12100.0,21.5378,21.5539,21.5217,21.5325,12100.0
2007-01-10 13:35:00,40.15,40.18,40.13,40.17,8900.0,21.5325,21.5486,21.5217,21.5432,8900.0
2007-01-10 13:40:00,40.17,40.24,40.17,40.18,13000.0,21.5432,21.5807,21.5432,21.5486,13000.0
2007-01-10 13:45:00,40.18,40.23,40.17,40.22,8700.0,21.5486,21.5754,21.5432,21.57,8700.0
2007-01-10 13:50:00,40.23,40.28,40.21,40.21,23600.0,21.5754,21.6022,21.5646,21.5646,23600.0
2007-01-10 13:55:00,40.22,40.22,40.19,40.2,2700.0,21.57,21.57,21.5539,21.5593,2700.0
2007-01-10 14:00:00,40.19,40.24,40.19,40.23,8300.0,21.5539,21.5807,21.5539,21.5754,8300.0
2007-01-10 14:05:00,40.23,40.24,40.2,40.22,9700.0,21.5754,21.5807,21.5593,21.57,9700.0
2007-01-10 14:10:00,40.22,40.24,40.2,40.2,15100.0,21.57,21.5807,21.5593,21.5593,15100.0
2007-01-10 14:15:00,40.2,40.23,40.16,40.17,28000.0,21.5593,21.5754,21.5378,21.5432,28000.0
2007-01-10 14:20:00,40.16,40.16,40.1,40.1,15800.0,21.5378,21.5378,21.5057,21.5057,15800.0
2007-01-10 14:25:00,40.1,40.13,40.1,40.1,19300.0,21.5057,21.5217,21.5057,21.5057,19300.0
2007-01-10 14:30:00,40.1,40.16,40.1,40.13,12500.0,21.5057,21.5378,21.5057,21.5217,12500.0
2007-01-10 14:35:00,40.13,40.16,40.12,40.12,5400.0,21.5217,21.5378,21.5164,21.5164,5400.0
2007-01-10 14:40:00,40.12,40.19,40.11,40.18,7500.0,21.5164,21.5539,21.511,21.5486,7500.0
2007-01-10 14:45:00,40.17,40.28,40.17,40.28,18500.0,21.5432,21.6022,21.5432,21.6022,18500.0
2007-01-10 14:50:00,40.27,40.29,40.24,40.25,13700.0,21.5968,21.6076,21.5807,21.5861,13700.0
2007-01-10 14:55:00,40.25,40.26,40.23,40.23,7100.0,21.5861,21.5915,21.5754,21.5754,7100.0
2007-01-10 15:00:00,40.23,40.26,40.22,40.23,22200.0,21.5754,21.5915,21.57,21.5754,22200.0
2007-01-10 15:05:00,40.23,40.27,40.21,40.21,19100.0,21.5754,21.5968,21.5646,21.5646,19100.0
2007-01-10 15:10:00,40.21,40.22,40.2,40.21,20100.0,21.5646,21.57,21.5593,21.5646,20100.0
2007-01-10 15:15:00,40.2,40.25,40.2,40.25,24700.0,21.5593,21.5861,21.5593,21.5861,24700.0
2007-01-10 15:20:00,40.24,40.3,40.24,40.28,19100.0,21.5807,21.6129,21.5807,21.6022,19100.0
2007-01-10 15:25:00,40.28,40.28,40.24,40.25,26000.0,21.6022,21.6022,21.5807,21.5861,26000.0
2007-01-10 15:30:00,40.25,40.25,40.2,40.2,78800.0,21.5861,21.5861,21.5593,21.5593,78800.0
2007-01-10 15:35:00,40.19,40.21,40.14,40.17,44600.0,21.5539,21.5646,21.5271,21.5432,44600.0
2007-01-10 15:40:00,40.16,40.32,40.16,40.28,68500.0,21.5378,21.6236,21.5378,21.6022,68500.0
2007-01-10 15:45:00,40.27,40.3,40.27,40.3,35600.0,21.5968,21.6129,21.5968,21.6129,35600.0
2007-01-10 15:50:00,40.31,40.35,40.29,40.32,56900.0,21.6183,21.6397,21.6076,21.6236,56900.0
2007-01-10 15:55:00,40.32,40.33,40.25,40.31,108300.0,21.6236,21.629,21.5861,21.6183,108300.0
2007-01-11 09:30:00,40.55,40.55,40.37,40.4,53500.0,21.747,21.747,21.6505,21.6665,53500.0
2007-01-11 09:35:00,40.42,40.49,40.4,40.47,16100.0,21.6773,21.7148,21.6665,21.7041,16100.0
2007-01-11 09:40:00,40.5,40.55,40.47,40.5,19100.0,21.7202,21.747,21.7041,21.7202,19100.0
2007-01-11 09:45:00,40.5,40.51,40.46,40.5,26300.0,21.7202,21.7255,21.6987,21.7202,26300.0
2007-01-11 09:50:00,40.5,40.55,40.48,40.53,49600.0,21.7202,21.747,21.7094,21.7363,49600.0
2007-01-11 09:55:00,40.54,40.58,40.54,40.55,19800.0,21.7416,21.7631,21.7416,21.747,19800.0
2007-01-11 10:00:00,40.54,40.56,40.53,40.54,14500.0,21.7416,21.7524,21.7363,21.7416,14500.0
2007-01-11 10:05:00,40.54,40.55,40.52,40.52,28300.0,21.7416,21.747,21.7309,21.7309,28300.0
2007-01-11 10:10:00,40.52,40.58,40.52,40.58,16100.0,21.7309,21.7631,21.7309,21.7631,16100.0
2007-01-11 10:15:00,40.58,40.63,40.58,40.59,10800.0,21.7631,21.7899,21.7631,21.7684,10800.0
2007-01-11 10:20:00,40.59,40.6,40.55,40.57,12200.0,21.7684,21.7738,21.747,21.7577,12200.0
2007-01-11 10:25:00,40.56,40.57,40.52,40.54,10600.0,21.7524,21.7577,21.7309,21.7416,10600.0
2007-01-11 10:30:00,40.53,40.56,40.52,40.55,10100.0,21.7363,21.7524,21.7309,21.747,10100.0
2007-01-11 10:35:00,40.54,40.59,40.53,40.57,14500.0,21.7416,21.7684,21.7363,21.7577,14500.0
2007-01-11 10:40:00,40.57,40.58,40.54,40.58,11000.0,21.7577,21.7631,21.7416,21.7631,11000.0
2007-01-11 10:45:00,40.58,40.63,40.57,40.6,15100.0,21.7631,21.7899,21.7577,21.7738,15100.0
2007-01-11 10:50:00,40.6,40.63,40.59,40.6,18700.0,21.7738,21.7899,21.7684,21.7738,18700.0
2007-01-11 10:55:00,40.6,40.65,40.58,40.63,16100.0,21.7738,21.8006,21.7631,21.7899,16100.0
2007-01-11 11:00:00,40.63,40.7,40.63,40.69,74000.0,21.7899,21.8274,21.7899,21.8221,74000.0
2007-01-11 11:05:00,40.69,40.75,40.65,40.72,33900.0,21.8221,21.8542,21.8006,21.8382,33900.0
2007-01-11 11:10:00,40.72,40.82,40.7,40.82,42300.0,21.8382,21.8918,21.8274,21.8918,42300.0
2007-01-11 11:15:00,40.83,40.89,40.79,40.8,93900.0,21.8972,21.9293,21.8757,21.8811,93900.0
2007-01-11 11:20:00,40.8,40.82,40.75,40.75,37000.0,21.8811,21.8918,21.8542,21.8542,37000.0
2007-01-11 11:25:00,40.75,40.83,40.75,40.83,30300.0,21.8542,21.8972,21.8542,21.8972,30300.0
2007-01-11 11:30:00,40.83,40.83,40.77,40.77,53500.0,21.8972,21.8972,21.865,21.865,53500.0
2007-01-11 11:35:00,40.78,40.79,40.75,40.77,20400.0,21.8703,21.8757,21.8542,21.865,20400.0
2007-01-11 11:40:00,40.78,40.8,40.75,40.77,62200.0,21.8703,21.8811,21.8542,21.865,62200.0
2007-01-11 11:45:00,40.77,40.8,40.74,40.74,69200.0,21.865,21.8811,21.8489,21.8489,69200.0
2007-01-11 11:50:00,40.74,40.77,40.72,40.77,20500.0,21.8489,21.865,21.8382,21.865,20500.0
2007-01-11 11:55:00,40.76,40.78,40.75,40.78,10500.0,21.8596,21.8703,21.8542,21.8703,10500.0
2007-01-11 12:00:00,40.77,40.78,40.75,40.75,41500.0,21.865,21.8703,21.8542,21.8542,41500.0
2007-01-11 12:05:00,40.75,40.77,40.75,40.75,35500.0,21.8542,21.865,21.8542,21.8542,35500.0
2007-01-11 12:10:00,40.76,40.78,40.75,40.78,20300.0,21.8596,21.8703,21.8542,21.8703,20300.0
2007-01-11 12:15:00,40.77,40.85,40.77,40.8,62500.0,21.865,21.9079,21.865,21.8811,62500.0
2007-01-11 12:20:00,40.8,40.81,40.79,40.79,14200.0,21.8811,21.8864,21.8757,21.8757,14200.0
2007-01-11 12:25:00,40.78,40.79,40.75,40.75,5200.0,21.8703,21.8757,21.8542,21.8542,5200.0
2007-01-11 12:30:00,40.75,40.77,40.75,40.77,9400.0,21.8542,21.865,21.8542,21.865,9400.0
2007-01-11 12:35:00,40.77,40.77,40.72,40.73,50900.0,21.865,21.865,21.8382,21.8435,50900.0
2007-01-11 12:40:00,40.72,40.78,40.72,40.78,25100.0,21.8382,21.8703,21.8382,21.8703,25100.0
2007-01-11 12:45:00,40.78,40.78,40.76,40.76,45000.0,21.8703,21.8703,21.8596,21.8596,45000.0
2007-01-11 12:50:00,40.75,40.76,40.74,40.75,9800.0,21.8542,21.8596,21.8489,21.8542,9800.0
2007-01-11 12:55:00,40.76,40.79,40.73,40.78,100500.0,21.8596,21.8757,21.8435,21.8703,100500.0
2007-01-11 13:00:00,40.79,40.79,40.76,40.76,7200.0,21.8757,21.8757,21.8596,21.8596,7200.0
2007-01-11 13:05:00,40.76,40.76,40.73,40.74,12200.0,21.8596,21.8596,21.8435,21.8489,12200.0
2007-01-11 13:10:00,40.74,40.76,40.73,40.73,19100.0,21.8489,21.8596,21.8435,21.8435,19100.0
2007-01-11 13:15:00,40.75,40.78,40.74,40.74,14600.0,21.8542,21.8703,21.8489,21.8489,14600.0
2007-01-11 13:20:00,40.75,40.75,40.69,40.7,9900.0,21.8542,21.8542,21.8221,21.8274,9900.0
2007-01-11 13:25:00,40.71,40.74,40.7,40.71,18600.0,21.8328,21.8489,21.8274,21.8328,18600.0
2007-01-11 13:30:00,40.72,40.75,40.71,40.73,19700.0,21.8382,21.8542,21.8328,21.8435,19700.0
2007-01-11 13:35:00,40.74,40.75,40.74,40.75,3700.0,21.8489,21.8542,21.8489,21.8542,3700.0
2007-01-11 13:40:00,40.75,40.77,40.73,40.76,16600.0,21.8542,21.865,21.8435,21.8596,16600.0
2007-01-11 13:45:00,40.76,40.8,40.76,40.78,48200.0,21.8596,21.8811,21.8596,21.8703,48200.0
2007-01-11 13:50:00,40.78,40.8,40.76,40.79,13100.0,21.8703,21.8811,21.8596,21.8757,13100.0
2007-01-11 13:55:00,40.79,40.79,40.76,40.76,9100.0,21.8757,21.8757,21.8596,21.8596,9100.0
2007-01-11 14:00:00,40.75,40.75,40.7,40.73,20200.0,21.8542,21.8542,21.8274,21.8435,20200.0
2007-01-11 14:05:00,40.73,40.73,40.7,40.7,18800.0,21.8435,21.8435,21.8274,21.8274,18800.0
2007-01-11 14:10:00,40.69,40.76,40.69,40.76,25000.0,21.8221,21.8596,21.8221,21.8596,25000.0
2007-01-11 14:15:00,40.76,40.79,40.71,40.72,53200.0,21.8596,21.8757,21.8328,21.8382,53200.0
2007-01-11 14:20:00,40.74,40.77,40.72,40.77,15900.0,21.8489,21.865,21.8382,21.865,15900.0
2007-01-11 14:25:00,40.77,40.8,40.75,40.75,11000.0,21.865,21.8811,21.8542,21.8542,11000.0
2007-01-11 14:30:00,40.75,40.8,40.74,40.78,12400.0,21.8542,21.8811,21.8489,21.8703,12400.0
2007-01-11 14:35:00,40.77,40.77,40.74,40.74,4400.0,21.865,21.865,21.8489,21.8489,4400.0
2007-01-11 14:40:00,40.74,40.78,40.74,40.78,11800.0,21.8489,21.8703,21.8489,21.8703,11800.0
2007-01-11 14:45:00,40.78,40.78,40.75,40.77,16100.0,21.8703,21.8703,21.8542,21.865,16100.0
2007-01-11 14:50:00,40.77,40.79,40.75,40.77,61300.0,21.865,21.8757,21.8542,21.865,61300.0
2007-01-11 14:55:00,40.76,40.81,40.75,40.81,24000.0,21.8596,21.8864,21.8542,21.8864,24000.0
2007-01-11 15:00:00,40.8,40.82,40.79,40.79,49400.0,21.8811,21.8918,21.8757,21.8757,49400.0
2007-01-11 15:05:00,40.78,40.85,40.78,40.82,20400.0,21.8703,21.9079,21.8703,21.8918,20400.0
2007-01-11 15:10:00,40.81,40.85,40.8,40.83,59700.0,21.8864,21.9079,21.8811,21.8972,59700.0
2007-01-11 15:15:00,40.82,40.85,40.82,40.82,22400.0,21.8918,21.9079,21.8918,21.8918,22400.0
2007-01-11 15:20:00,40.81,40.83,40.7,40.71,42400.0,21.8864,21.8972,21.8274,21.8328,42400.0
2007-01-11 15:25:00,40.71,40.72,40.62,40.68,80400.0,21.8328,21.8382,21.7845,21.8167,80400.0
2007-01-11 15:30:00,40.67,40.67,40.58,40.62,63800.0,21.8113,21.8113,21.7631,21.7845,63800.0
2007-01-11 15:35:00,40.63,40.67,40.63,40.65,21300.0,21.7899,21.8113,21.7899,21.8006,21300.0
2007-01-11 15:40:00,40.64,40.69,40.63,40.67,26200.0,21.7953,21.8221,21.7899,21.8113,26200.0
2007-01-11 15:45:00,40.67,40.68,40.59,40.62,71000.0,21.8113,21.8167,21.7684,21.7845,71000.0
2007-01-11 15:50:00,40.62,40.68,40.62,40.67,25200.0,21.7845,21.8167,21.7845,21.8113,25200.0
2007-01-11 15:55:00,40.67,40.72,40.61,40.7,66000.0,21.8113,21.8382,21.7792,21.8274,66000.0
2007-01-12 09:30:00,40.48,40.96,40.48,40.95,76600.0,21.7094,21.9669,21.7094,21.9615,76600.0
2007-01-12 09:35:00,40.94,40.94,40.82,40.89,21000.0,21.9561,21.9561,21.8918,21.9293,21000.0
2007-01-12 09:40:00,40.88,40.94,40.84,40.92,33600.0,21.924,21.9561,21.9025,21.9454,33600.0
2007-01-12 09:45:00,40.92,41.0,40.92,41.0,53600.0,21.9454,21.9883,21.9454,21.9883,53600.0
2007-01-12 09:50:00,41.0,41.0,40.93,40.96,15800.0,21.9883,21.9883,21.9508,21.9669,15800.0
2007-01-12 09:55:00,40.97,41.0,40.82,40.85,36200.0,21.9722,21.9883,21.8918,21.9079,36200.0
2007-01-12 10:00:00,40.83,40.84,40.72,40.75,31900.0,21.8972,21.9025,21.8382,21.8542,31900.0
2007-01-12 10:05:00,40.74,40.77,40.69,40.71,20900.0,21.8489,21.865,21.8221,21.8328,20900.0
2007-01-12 10:10:00,40.72,40.73,40.65,40.65,16500.0,21.8382,21.8435,21.8006,21.8006,16500.0
2007-01-12 10:15:00,40.67,40.67,40.62,40.64,9600.0,21.8113,21.8113,21.7845,21.7953,9600.0
2007-01-12 10:20:00,40.64,40.67,40.61,40.65,20900.0,21.7953,21.8113,21.7792,21.8006,20900.0
2007-01-12 10:25:00,40.66,40.68,40.63,40.65,7700.0,21.806,21.8167,21.7899,21.8006,7700.0
2007-01-12 10:30:00,40.65,40.65,40.59,40.62,8100.0,21.8006,21.8006,21.7684,21.7845,8100.0
2007-01-12 10:35:00,40.62,40.63,40.6,40.6,7700.0,21.7845,21.7899,21.7738,21.7738,7700.0
2007-01-12 10:40:00,40.59,40.61,40.57,40.59,9500.0,21.7684,21.7792,21.7577,21.7684,9500.0
2007-01-12 10:45:00,40.61,40.7,40.6,40.69,11500.0,21.7792,21.8274,21.7738,21.8221,11500.0
2007-01-12 10:50:00,40.7,40.71,40.64,40.68,16800.0,21.8274,21.8328,21.7953,21.8167,16800.0
2007-01-12 10:55:00,40.65,40.7,40.65,40.68,13200.0,21.8006,21.8274,21.8006,21.8167,13200.0
2007-01-12 11:00:00,40.69,40.7,40.64,40.64,9300.0,21.8221,21.8274,21.7953,21.7953,9300.0
2007-01-12 11:05:00,40.64,40.68,40.59,40.64,16500.0,21.7953,21.8167,21.7684,21.7953,16500.0
2007-01-12 11:10:00,40.63,40.67,40.62,40.67,9500.0,21.7899,21.8113,21.7845,21.8113,9500.0
2007-01-12 11:15:00,40.67,40.71,40.67,40.7,9900.0,21.8113,21.8328,21.8113,21.8274,9900.0
2007-01-12 11:20:00,40.69,40.71,40.66,40.7,9500.0,21.8221,21.8328,21.806,21.8274,9500.0
2007-01-12 11:25:00,40.7,40.71,40.69,40.69,4200.0,21.8274,21.8328,21.8221,21.8221,4200.0
2007-01-12 11:30:00,40.69,40.7,40.65,40.68,14700.0,21.8221,21.8274,21.8006,21.8167,14700.0
2007-01-12 11:35:00,40.67,40.7,40.62,40.63,24900.0,21.8113,21.8274,21.7845,21.7899,24900.0
2007-01-12 11:40:00,40.62,40.66,40.6,40.65,28200.0,21.7845,21.806,21.7738,21.8006,28200.0
2007-01-12 11:45:00,40.65,40.69,40.64,40.69,42300.0,21.8006,21.8221,21.7953,21.8221,42300.0
2007-01-12 11:50:00,40.68,40.75,40.68,40.7,28900.0,21.8167,21.8542,21.8167,21.8274,28900.0
2007-01-12 11:55:00,40.69,40.7,40.67,40.67,8400.0,21.8221,21.8274,21.8113,21.8113,8400.0
2007-01-12 12:00:00,40.67,40.67,40.62,40.62,13600.0,21.8113,21.8113,21.7845,21.7845,13600.0
2007-01-12 12:05:00,40.62,40.62,40.58,40.58,10300.0,21.7845,21.7845,21.7631,21.7631,10300.0
2007-01-12 12:10:00,40.59,40.59,40.57,40.57,6000.0,21.7684,21.7684,21.7577,21.7577,6000.0
2007-01-12 12:15:00,40.57,40.58,40.55,40.56,15600.0,21.7577,21.7631,21.747,21.7524,15600.0
2007-01-12 12:20:00,40.57,40.61,40.57,40.6,18000.0,21.7577,21.7792,21.7577,21.7738,18000.0
2007-01-12 12:25:00,40.6,40.6,40.58,40.59,8700.0,21.7738,21.7738,21.7631,21.7684,8700.0
2007-01-12 12:30:00,40.59,40.6,40.57,40.57,8900.0,21.7684,21.7738,21.7577,21.7577,8900.0
2007-01-12 12:35:00,40.58,40.62,40.58,40.6,17200.0,21.7631,21.7845,21.7631,21.7738,17200.0
2007-01-12 12:40:00,40.61,40.66,40.61,40.65,16200.0,21.7792,21.806,21.7792,21.8006,16200.0
2007-01-12 12:45:00,40.65,40.7,40.65,40.67,21400.0,21.8006,21.8274,21.8006,21.8113,21400.0
2007-01-12 12:50:00,40.67,40.69,40.67,40.69,6600.0,21.8113,21.8221,21.8113,21.8221,6600.0
2007-01-12 12:55:00,40.69,40.7,40.67,40.68,8100.0,21.8221,21.8274,21.8113,21.8167,8100.0
2007-01-12 13:00:00,40.67,40.69,40.63,40.63,4500.0,21.8113,21.8221,21.7899,21.7899,4500.0
2007-01-12 13:05:00,40.64,40.64,40.6,40.62,7000.0,21.7953,21.7953,21.7738,21.7845,7000.0
2007-01-12 13:10:00,40.62,40.63,40.61,40.61,4700.0,21.7845,21.7899,21.7792,21.7792,4700.0
2007-01-12 13:15:00,40.61,40.62,40.61,40.61,1900.0,21.7792,21.7845,21.7792,21.7792,1900.0
2007-01-12 13:20:00,40.6,40.61,40.6,40.6,2700.0,21.7738,21.7792,21.7738,21.7738,2700.0
2007-01-12 13:25:00,40.6,40.61,40.54,40.54,9800.0,21.7738,21.7792,21.7416,21.7416,9800.0
2007-01-12 13:30:00,40.54,40.55,40.53,40.55,4100.0,21.7416,21.747,21.7363,21.747,4100.0
2007-01-12 13:35:00,40.55,40.56,40.55,40.56,3100.0,21.747,21.7524,21.747,21.7524,3100.0
2007-01-12 13:40:00,40.55,40.57,40.55,40.57,3500.0,21.747,21.7577,21.747,21.7577,3500.0
2007-01-12 13:45:00,40.57,40.57,40.56,40.57,2500.0,21.7577,21.7577,21.7524,21.7577,2500.0
2007-01-12 13:50:00,40.58,40.62,40.57,40.61,5200.0,21.7631,21.7845,21.7577,21.7792,5200.0
2007-01-12 13:55:00,40.61,40.63,40.61,40.63,3500.0,21.7792,21.7899,21.7792,21.7899,3500.0
2007-01-12 14:00:00,40.63,40.63,40.61,40.61,2900.0,21.7899,21.7899,21.7792,21.7792,2900.0
2007-01-12 14:05:00,40.62,40.62,40.61,40.62,4600.0,21.7845,21.7845,21.7792,21.7845,4600.0
2007-01-12 14:10:00,40.62,40.62,40.61,40.61,3000.0,21.7845,21.7845,21.7792,21.7792,3000.0
2007-01-12 14:15:00,40.61,40.62,40.58,40.58,16000.0,21.7792,21.7845,21.7631,21.7631,16000.0
2007-01-12 14:20:00,40.59,40.59,40.56,40.58,5000.0,21.7684,21.7684,21.7524,21.7631,5000.0
2007-01-12 14:25:00,40.57,40.63,40.57,40.62,11500.0,21.7577,21.7899,21.7577,21.7845,11500.0
2007-01-12 14:30:00,40.62,40.63,40.61,40.62,5300.0,21.7845,21.7899,21.7792,21.7845,5300.0
2007-01-12 14:35:00,40.61,40.67,40.61,40.66,14100.0,21.7792,21.8113,21.7792,21.806,14100.0
2007-01-12 14:40:00,40.66,40.67,40.65,40.66,3800.0,21.806,21.8113,21.8006,21.806,3800.0
2007-01-12 14:45:00,40.66,40.67,40.65,40.65,5200.0,21.806,21.8113,21.8006,21.8006,5200.0
2007-01-12 14:50:00,40.65,40.66,40.64,40.66,15400.0,21.8006,21.806,21.7953,21.806,15400.0
2007-01-12 14:55:00,40.65,40.65,40.63,40.63,5800.0,21.8006,21.8006,21.7899,21.7899,5800.0
2007-01-12 15:00:00,40.63,40.64,40.61,40.62,14100.0,21.7899,21.7953,21.7792,21.7845,14100.0
2007-01-12 15:05:00,40.61,40.65,40.61,40.65,16400.0,21.7792,21.8006,21.7792,21.8006,16400.0
2007-01-12 15:10:00,40.64,40.65,40.62,40.63,7800.0,21.7953,21.8006,21.7845,21.7899,7800.0
2007-01-12 15:15:00,40.62,40.64,40.62,40.62,10200.0,21.7845,21.7953,21.7845,21.7845,10200.0
2007-01-12 15:20:00,40.62,40.63,40.61,40.62,6300.0,21.7845,21.7899,21.7792,21.7845,6300.0
2007-01-12 15:25:00,40.61,40.61,40.59,40.59,4200.0,21.7792,21.7792,21.7684,21.7684,4200.0
2007-01-12 15:30:00,40.6,40.64,40.58,40.64,21600.0,21.7738,21.7953,21.7631,21.7953,21600.0
2007-01-12 15:35:00,40.64,40.65,40.64,40.64,6700.0,21.7953,21.8006,21.7953,21.7953,6700.0
2007-01-12 15:40:00,40.64,40.64,40.6,40.61,12100.0,21.7953,21.7953,21.7738,21.7792,12100.0
2007-01-12 15:45:00,40.6,40.6,40.58,40.59,9200.0,21.7738,21.7738,21.7631,21.7684,9200.0
2007-01-12 15:50:00,40.59,40.63,40.56,40.63,17300.0,21.7684,21.7899,21.7524,21.7899,17300.0
2007-01-12 15:55:00,40.62,40.67,40.62,40.67,46700.0,21.7845,21.8113,21.7845,21.8113,46700.0
2007-01-16 09:30:00,40.7,40.99,40.52,40.83,142700.0,21.8274,21.983,21.7309,21.8972,142700.0
2007-01-16 09:35:00,40.85,40.94,40.76,40.82,25200.0,21.9079,21.9561,21.8596,21.8918,25200.0
2007-01-16 09:40:00,40.82,40.83,40.76,40.77,26700.0,21.8918,21.8972,21.8596,21.865,26700.0
2007-01-16 09:45:00,40.76,40.77,40.73,40.73,42000.0,21.8596,21.865,21.8435,21.8435,42000.0
2007-01-16 09:50:00,40.73,40.73,40.61,40.66,23400.0,21.8435,21.8435,21.7792,21.806,23400.0
2007-01-16 09:55:00,40.66,40.76,40.65,40.74,21400.0,21.806,21.8596,21.8006,21.8489,21400.0
2007-01-16 10:00:00,40.74,40.74,40.68,40.68,23100.0,21.8489,21.8489,21.8167,21.8167,23100.0
2007-01-16 10:05:00,40.68,40.71,40.64,40.66,24500.0,21.8167,21.8328,21.7953,21.806,24500.0
2007-01-16 10:10:00,40.66,40.66,40.6,40.63,24900.0,21.806,21.806,21.7738,21.7899,24900.0
2007-01-16 10:15:00,40.63,40.64,40.59,40.61,6800.0,21.7899,21.7953,21.7684,21.7792,6800.0
2007-01-16 10:20:00,40.6,40.62,40.56,40.56,13400.0,21.7738,21.7845,21.7524,21.7524,13400.0
2007-01-16 10:25:00,40.57,40.61,40.56,40.59,13500.0,21.7577,21.7792,21.7524,21.7684,13500.0
2007-01-16 10:30:00,40.59,40.69,40.59,40.63,15200.0,21.7684,21.8221,21.7684,21.7899,15200.0
2007-01-16 10:35:00,40.62,40.62,40.56,40.57,9300.0,21.7845,21.7845,21.7524,21.7577,9300.0
2007-01-16 10:40:00,40.56,40.6,40.56,40.59,7500.0,21.7524,21.7738,21.7524,21.7684,7500.0
2007-01-16 10:45:00,40.59,40.62,40.59,40.59,5300.0,21.7684,21.7845,21.7684,21.7684,5300.0
2007-01-16 10:50:00,40.59,40.62,40.58,40.6,6700.0,21.7684,21.7845,21.7631,21.7738,6700.0
2007-01-16 10:55:00,40.6,40.61,40.52,40.54,10900.0,21.7738,21.7792,21.7309,21.7416,10900.0
2007-01-16 11:00:00,40.54,40.57,40.53,40.56,14300.0,21.7416,21.7577,21.7363,21.7524,14300.0
2007-01-16 11:05:00,40.56,40.56,40.5,40.53,13400.0,21.7524,21.7524,21.7202,21.7363,13400.0
2007-01-16 11:10:00,40.53,40.54,40.52,40.52,9700.0,21.7363,21.7416,21.7309,21.7309,9700.0
2007-01-16 11:15:00,40.52,40.52,40.5,40.51,13100.0,21.7309,21.7309,21.7202,21.7255,13100.0
2007-01-16 11:20:00,40.51,40.51,40.48,40.5,14900.0,21.7255,21.7255,21.7094,21.7202,14900.0
2007-01-16 11:25:00,40.51,40.51,40.49,40.5,4000.0,21.7255,21.7255,21.7148,21.7202,4000.0
2007-01-16 11:30:00,40.49,40.51,40.49,40.5,23800.0,21.7148,21.7255,21.7148,21.7202,23800.0
2007-01-16 11:35:00,40.5,40.5,40.44,40.45,61000.0,21.7202,21.7202,21.688,21.6934,61000.0
2007-01-16 11:40:00,40.45,40.46,40.44,40.45,15600.0,21.6934,21.6987,21.688,21.6934,15600.0
2007-01-16 11:45:00,40.45,40.48,40.44,40.47,19200.0,21.6934,21.7094,21.688,21.7041,19200.0
2007-01-16 11:50:00,40.48,40.5,40.46,40.5,49800.0,21.7094,21.7202,21.6987,21.7202,49800.0
2007-01-16 11:55:00,40.49,40.51,40.45,40.46,16800.0,21.7148,21.7255,21.6934,21.6987,16800.0
2007-01-16 12:00:00,40.46,40.46,40.43,40.44,15000.0,21.6987,21.6987,21.6826,21.688,15000.0
2007-01-16 12:05:00,40.43,40.43,40.41,40.41,5500.0,21.6826,21.6826,21.6719,21.6719,5500.0
2007-01-16 12:10:00,40.41,40.42,40.4,40.42,11100.0,21.6719,21.6773,21.6665,21.6773,11100.0
2007-01-16 12:15:00,40.42,40.42,40.4,40.41,6400.0,21.6773,21.6773,21.6665,21.6719,6400.0
2007-01-16 12:20:00,40.41,40.41,40.4,40.4,8800.0,21.6719,21.6719,21.6665,21.6665,8800.0
2007-01-16 12:25:00,40.4,40.41,40.4,40.41,5300.0,21.6665,21.6719,21.6665,21.6719,5300.0
2007-01-16 12:30:00,40.41,40.51,40.4,40.46,229600.0,21.6719,21.7255,21.6665,21.6987,229600.0
2007-01-16 12:35:00,40.45,40.46,40.4,40.4,30000.0,21.6934,21.6987,21.6665,21.6665,30000.0
2007-01-16 12:40:00,40.4,40.41,40.4,40.4,7100.0,21.6665,21.6719,21.6665,21.6665,7100.0
2007-01-16 12:45:00,40.41,40.41,40.38,40.4,12600.0,21.6719,21.6719,21.6558,21.6665,12600.0
2007-01-16 12:50:00,40.39,40.39,40.33,40.35,24300.0,21.6612,21.6612,21.629,21.6397,24300.0
2007-01-16 12:55:00,40.35,40.36,40.33,40.34,9800.0,21.6397,21.6451,21.629,21.6344,9800.0
2007-01-16 13:00:00,40.35,40.39,40.35,40.37,20200.0,21.6397,21.6612,21.6397,21.6505,20200.0
2007-01-16 13:05:00,40.37,40.41,40.36,40.4,9800.0,21.6505,21.6719,21.6451,21.6665,9800.0
2007-01-16 13:10:00,40.41,40.41,40.35,40.37,55700.0,21.6719,21.6719,21.6397,21.6505,55700.0
2007-01-16 13:15:00,40.36,40.37,40.36,40.37,7800.0,21.6451,21.6505,21.6451,21.6505,7800.0
2007-01-16 13:20:00,40.36,40.37,40.33,40.34,11100.0,21.6451,21.6505,21.629,21.6344,11100.0
2007-01-16 13:25:00,40.33,40.34,40.32,40.34,13900.0,21.629,21.6344,21.6236,21.6344,13900.0
2007-01-16 13:30:00,40.33,40.33,40.32,40.33,10600.0,21.629,21.629,21.6236,21.629,10600.0
2007-01-16 13:35:00,40.33,40.33,40.32,40.32,4500.0,21.629,21.629,21.6236,21.6236,4500.0
2007-01-16 13:40:00,40.32,40.34,40.3,40.31,20900.0,21.6236,21.6344,21.6129,21.6183,20900.0
2007-01-16 13:45:00,40.3,40.32,40.3,40.3,10900.0,21.6129,21.6236,21.6129,21.6129,10900.0
2007-01-16 13:50:00,40.3,40.33,40.29,40.33,14500.0,21.6129,21.629,21.6076,21.629,14500.0
2007-01-16 13:55:00,40.32,40.39,40.32,40.37,14000.0,21.6236,21.6612,21.6236,21.6505,14000.0
2007-01-16 14:00:00,40.37,40.41,40.37,40.4,16800.0,21.6505,21.6719,21.6505,21.6665,16800.0
2007-01-16 14:05:00,40.41,40.45,40.4,40.44,13200.0,21.6719,21.6934,21.6665,21.688,13200.0
2007-01-16 14:10:00,40.44,40.57,40.44,40.57,38600.0,21.688,21.7577,21.688,21.7577,38600.0
2007-01-16 14:15:00,40.56,40.56,40.53,40.54,10900.0,21.7524,21.7524,21.7363,21.7416,10900.0
2007-01-16 14:20:00,40.53,40.65,40.53,40.64,28700.0,21.7363,21.8006,21.7363,21.7953,28700.0
2007-01-16 14:25:00,40.63,40.63,40.57,40.59,20900.0,21.7899,21.7899,21.7577,21.7684,20900.0
2007-01-16 14:30:00,40.6,40.67,40.59,40.67,21100.0,21.7738,21.8113,21.7684,21.8113,21100.0
2007-01-16 14:35:00,40.66,40.66,40.64,40.65,8900.0,21.806,21.806,21.7953,21.8006,8900.0
2007-01-16 14:40:00,40.63,40.68,40.63,40.67,6300.0,21.7899,21.8167,21.7899,21.8113,6300.0
2007-01-16 14:45:00,40.67,40.69,40.66,40.68,11900.0,21.8113,21.8221,21.806,21.8167,11900.0
2007-01-16 14:50:00,40.68,40.69,40.67,40.69,8700.0,21.8167,21.8221,21.8113,21.8221,8700.0
2007-01-16 14:55:00,40.69,40.69,40.67,40.68,8800.0,21.8221,21.8221,21.8113,21.8167,8800.0
2007-01-16 15:00:00,40.69,40.7,40.68,40.7,14400.0,21.8221,21.8274,21.8167,21.8274,14400.0
2007-01-16 15:05:00,40.7,40.7,40.68,40.68,6000.0,21.8274,21.8274,21.8167,21.8167,6000.0
2007-01-16 15:10:00,40.69,40.71,40.67,40.69,17000.0,21.8221,21.8328,21.8113,21.8221,17000.0
2007-01-16 15:15:00,40.68,40.69,40.67,40.68,11300.0,21.8167,21.8221,21.8113,21.8167,11300.0
2007-01-16 15:20:00,40.68,40.69,40.68,40.69,7100.0,21.8167,21.8221,21.8167,21.8221,7100.0
2007-01-16 15:25:00,40.69,40.71,40.68,40.7,12100.0,21.8221,21.8328,21.8167,21.8274,12100.0
2007-01-16 15:30:00,40.71,40.72,40.69,40.72,45500.0,21.8328,21.8382,21.8221,21.8382,45500.0
2007-01-16 15:35:00,40.72,40.72,40.68,40.68,50200.0,21.8382,21.8382,21.8167,21.8167,50200.0
2007-01-16 15:40:00,40.68,40.69,40.67,40.69,17400.0,21.8167,21.8221,21.8113,21.8221,17400.0
2007-01-16 15:45:00,40.68,40.69,40.67,40.68,19800.0,21.8167,21.8221,21.8113,21.8167,19800.0
2007-01-16 15:50:00,40.67,40.69,40.67,40.68,38800.0,21.8113,21.8221,21.8113,21.8167,38800.0
2007-01-16 15:55:00,40.69,40.72,40.64,40.72,70800.0,21.8221,21.8382,21.7953,21.8382,70800.0
2007-01-17 09:30:00,40.51,40.82,40.49,40.77,65000.0,21.7255,21.8918,21.7148,21.865,65000.0
2007-01-17 09:35:00,40.73,40.8,40.69,40.76,17100.0,21.8435,21.8811,21.8221,21.8596,17100.0
2007-01-17 09:40:00,40.76,40.8,40.69,40.73,16200.0,21.8596,21.8811,21.8221,21.8435,16200.0
2007-01-17 09:45:00,40.73,40.78,40.68,40.78,14400.0,21.8435,21.8703,21.8167,21.8703,14400.0
2007-01-17 09:50:00,40.76,40.88,40.76,40.83,32500.0,21.8596,21.924,21.8596,21.8972,32500.0
2007-01-17 09:55:00,40.85,40.88,40.85,40.87,9600.0,21.9079,21.924,21.9079,21.9186,9600.0
2007-01-17 10:00:00,40.89,40.89,40.71,40.81,43900.0,21.9293,21.9293,21.8328,21.8864,43900.0
2007-01-17 10:05:00,40.8,40.92,40.8,40.87,18800.0,21.8811,21.9454,21.8811,21.9186,18800.0
2007-01-17 10:10:00,40.87,40.89,40.82,40.82,11100.0,21.9186,21.9293,21.8918,21.8918,11100.0
2007-01-17 10:15:00,40.83,40.85,40.8,40.83,14700.0,21.8972,21.9079,21.8811,21.8972,14700.0
2007-01-17 10:20:00,40.81,40.83,40.77,40.77,10800.0,21.8864,21.8972,21.865,21.865,10800.0
2007-01-17 10:25:00,40.77,40.78,40.75,40.77,15400.0,21.865,21.8703,21.8542,21.865,15400.0
2007-01-17 10:30:00,40.77,40.81,40.75,40.81,22100.0,21.865,21.8864,21.8542,21.8864,22100.0
2007-01-17 10:35:00,40.81,40.86,40.79,40.86,36300.0,21.8864,21.9132,21.8757,21.9132,36300.0
2007-01-17 10:40:00,40.85,40.88,40.82,40.83,39000.0,21.9079,21.924,21.8918,21.8972,39000.0
2007-01-17 10:45:00,40.83,40.85,40.8,40.8,15500.0,21.8972,21.9079,21.8811,21.8811,15500.0
2007-01-17 10:50:00,40.8,40.85,40.75,40.81,21900.0,21.8811,21.9079,21.8542,21.8864,21900.0
2007-01-17 10:55:00,40.81,40.82,40.77,40.82,17200.0,21.8864,21.8918,21.865,21.8918,17200.0
2007-01-17 11:00:00,40.83,40.94,40.83,40.92,22200.0,21.8972,21.9561,21.8972,21.9454,22200.0
2007-01-17 11:05:00,40.93,40.95,40.88,40.91,51000.0,21.9508,21.9615,21.924,21.9401,51000.0
2007-01-17 11:10:00,40.9,40.91,40.89,40.9,8900.0,21.9347,21.9401,21.9293,21.9347,8900.0
2007-01-17 11:15:00,40.9,40.9,40.81,40.83,17000.0,21.9347,21.9347,21.8864,21.8972,17000.0
2007-01-17 11:20:00,40.82,40.83,40.8,40.8,5500.0,21.8918,21.8972,21.8811,21.8811,5500.0
2007-01-17 11:25:00,40.8,40.82,40.76,40.78,3600.0,21.8811,21.8918,21.8596,21.8703,3600.0
2007-01-17 11:30:00,40.78,40.81,40.76,40.8,7000.0,21.8703,21.8864,21.8596,21.8811,7000.0
2007-01-17 11:35:00,40.8,40.85,40.79,40.82,8200.0,21.8811,21.9079,21.8757,21.8918,8200.0
2007-01-17 11:40:00,40.82,40.82,40.8,40.8,17400.0,21.8918,21.8918,21.8811,21.8811,17400.0
2007-01-17 11:45:00,40.8,40.81,40.78,40.79,8800.0,21.8811,21.8864,21.8703,21.8757,8800.0
2007-01-17 11:50:00,40.8,40.81,40.79,40.79,18500.0,21.8811,21.8864,21.8757,21.8757,18500.0
2007-01-17 11:55:00,40.8,40.86,40.79,40.84,12400.0,21.8811,21.9132,21.8757,21.9025,12400.0
2007-01-17 12:00:00,40.84,40.89,40.83,40.84,41800.0,21.9025,21.9293,21.8972,21.9025,41800.0
2007-01-17 12:05:00,40.86,40.9,40.83,40.88,28300.0,21.9132,21.9347,21.8972,21.924,28300.0
2007-01-17 12:10:00,40.89,40.91,40.87,40.87,9600.0,21.9293,21.9401,21.9186,21.9186,9600.0
2007-01-17 12:15:00,40.88,40.88,40.87,40.87,2300.0,21.924,21.924,21.9186,21.9186,2300.0
2007-01-17 12:20:00,40.86,40.87,40.85,40.86,5700.0,21.9132,21.9186,21.9079,21.9132,5700.0
2007-01-17 12:25:00,40.85,40.88,40.85,40.87,5900.0,21.9079,21.924,21.9079,21.9186,5900.0
2007-01-17 12:30:00,40.86,40.87,40.83,40.84,4400.0,21.9132,21.9186,21.8972,21.9025,4400.0
2007-01-17 12:35:00,40.84,40.84,40.81,40.81,7600.0,21.9025,21.9025,21.8864,21.8864,7600.0
2007-01-17 12:40:00,40.82,40.86,40.82,40.82,71400.0,21.8918,21.9132,21.8918,21.8918,71400.0
2007-01-17 12:45:00,40.83,40.83,40.79,40.81,23300.0,21.8972,21.8972,21.8757,21.8864,23300.0
2007-01-17 12:50:00,40.81,40.81,40.78,40.8,78900.0,21.8864,21.8864,21.8703,21.8811,78900.0
2007-01-17 12:55:00,40.79,40.82,40.79,40.79,7700.0,21.8757,21.8918,21.8757,21.8757,7700.0
2007-01-17 13:00:00,40.8,40.86,40.8,40.86,16100.0,21.8811,21.9132,21.8811,21.9132,16100.0
2007-01-17 13:05:00,40.87,40.88,40.86,40.87,13400.0,21.9186,21.924,21.9132,21.9186,13400.0
2007-01-17 13:10:00,40.87,40.87,40.86,40.87,11600.0,21.9186,21.9186,21.9132,21.9186,11600.0
2007-01-17 13:15:00,40.87,40.91,40.87,40.9,15600.0,21.9186,21.9401,21.9186,21.9347,15600.0
2007-01-17 13:20:00,40.91,40.93,40.91,40.91,8500.0,21.9401,21.9508,21.9401,21.9401,8500.0
2007-01-17 13:25:00,40.91,40.92,40.91,40.92,6100.0,21.9401,21.9454,21.9401,21.9454,6100.0
2007-01-17 13:30:00,40.91,40.92,40.91,40.92,8200.0,21.9401,21.9454,21.9401,21.9454,8200.0
2007-01-17 13:35:00,40.92,40.92,40.91,40.92,15100.0,21.9454,21.9454,21.9401,21.9454,15100.0
2007-01-17 13:40:00,40.91,40.92,40.88,40.88,7900.0,21.9401,21.9454,21.924,21.924,7900.0
2007-01-17 13:45:00,40.88,40.88,40.85,40.85,7000.0,21.924,21.924,21.9079,21.9079,7000.0
2007-01-17 13:50:00,40.86,40.86,40.82,40.84,10800.0,21.9132,21.9132,21.8918,21.9025,10800.0
2007-01-17 13:55:00,40.84,40.87,40.84,40.86,9700.0,21.9025,21.9186,21.9025,21.9132,9700.0
2007-01-17 14:00:00,40.85,40.94,40.83,40.92,18000.0,21.9079,21.9561,21.8972,21.9454,18000.0
2007-01-17 14:05:00,40.93,40.94,40.85,40.85,18300.0,21.9508,21.9561,21.9079,21.9079,18300.0
2007-01-17 14:10:00,40.85,40.85,40.78,40.79,17900.0,21.9079,21.9079,21.8703,21.8757,17900.0
2007-01-17 14:15:00,40.79,40.81,40.78,40.79,9600.0,21.8757,21.8864,21.8703,21.8757,9600.0
2007-01-17 14:20:00,40.79,40.8,40.73,40.75,26300.0,21.8757,21.8811,21.8435,21.8542,26300.0
2007-01-17 14:25:00,40.76,40.79,40.75,40.79,6600.0,21.8596,21.8757,21.8542,21.8757,6600.0
2007-01-17 14:30:00,40.79,40.8,40.76,40.8,15600.0,21.8757,21.8811,21.8596,21.8811,15600.0
2007-01-17 14:35:00,40.79,40.82,40.78,40.81,12000.0,21.8757,21.8918,21.8703,21.8864,12000.0
2007-01-17 14:40:00,40.82,40.82,40.79,40.8,6300.0,21.8918,21.8918,21.8757,21.8811,6300.0
2007-01-17 14:45:00,40.8,40.81,40.75,40.75,17300.0,21.8811,21.8864,21.8542,21.8542,17300.0
2007-01-17 14:50:00,40.76,40.8,40.75,40.79,20100.0,21.8596,21.8811,21.8542,21.8757,20100.0
2007-01-17 14:55:00,40.79,40.8,40.77,40.79,8700.0,21.8757,21.8811,21.865,21.8757,8700.0
2007-01-17 15:00:00,40.8,40.8,40.78,40.78,18500.0,21.8811,21.8811,21.8703,21.8703,18500.0
2007-01-17 15:05:00,40.77,40.78,40.74,40.75,18800.0,21.865,21.8703,21.8489,21.8542,18800.0
2007-01-17 15:10:00,40.76,40.78,40.73,40.76,22300.0,21.8596,21.8703,21.8435,21.8596,22300.0
2007-01-17 15:15:00,40.75,40.8,40.75,40.79,14300.0,21.8542,21.8811,21.8542,21.8757,14300.0
2007-01-17 15:20:00,40.79,40.81,40.76,40.76,18000.0,21.8757,21.8864,21.8596,21.8596,18000.0
2007-01-17 15:25:00,40.76,40.79,40.75,40.79,27900.0,21.8596,21.8757,21.8542,21.8757,27900.0
2007-01-17 15:30:00,40.79,40.81,40.78,40.8,26300.0,21.8757,21.8864,21.8703,21.8811,26300.0
2007-01-17 15:35:00,40.79,40.82,40.79,40.8,15000.0,21.8757,21.8918,21.8757,21.8811,15000.0
2007-01-17 15:40:00,40.8,40.81,40.78,40.78,17400.0,21.8811,21.8864,21.8703,21.8703,17400.0
2007-01-17 15:45:00,40.78,40.82,40.78,40.8,14800.0,21.8703,21.8918,21.8703,21.8811,14800.0
2007-01-17 15:50:00,40.8,40.81,40.78,40.8,29600.0,21.8811,21.8864,21.8703,21.8811,29600.0
2007-01-17 15:55:00,40.8,40.81,40.77,40.81,52000.0,21.8811,21.8864,21.865,21.8864,52000.0
2007-01-18 09:30:00,41.0,41.0,40.8,40.93,70600.0,21.9883,21.9883,21.8811,21.9508,70600.0
2007-01-18 09:35:00,40.93,41.0,40.93,40.99,15200.0,21.9508,21.9883,21.9508,21.983,15200.0
2007-01-18 09:40:00,40.99,40.99,40.93,40.97,14000.0,21.983,21.983,21.9508,21.9722,14000.0
2007-01-18 09:45:00,40.95,40.97,40.9,40.91,11500.0,21.9615,21.9722,21.9347,21.9401,11500.0
2007-01-18 09:50:00,40.92,41.0,40.89,40.99,18400.0,21.9454,21.9883,21.9293,21.983,18400.0
2007-01-18 09:55:00,40.97,40.99,40.95,40.97,10500.0,21.9722,21.983,21.9615,21.9722,10500.0
2007-01-18 10:00:00,40.96,40.97,40.75,40.77,32800.0,21.9669,21.9722,21.8542,21.865,32800.0
2007-01-18 10:05:00,40.76,40.78,40.67,40.78,23300.0,21.8596,21.8703,21.8113,21.8703,23300.0
2007-01-18 10:10:00,40.8,40.85,40.78,40.83,44800.0,21.8811,21.9079,21.8703,21.8972,44800.0
2007-01-18 10:15:00,40.84,40.86,40.81,40.82,25200.0,21.9025,21.9132,21.8864,21.8918,25200.0
2007-01-18 10:20:00,40.81,40.91,40.81,40.88,13700.0,21.8864,21.9401,21.8864,21.924,13700.0
2007-01-18 10:25:00,40.88,41.0,40.88,40.96,49200.0,21.924,21.9883,21.924,21.9669,49200.0
2007-01-18 10:30:00,40.96,40.96,40.87,40.87,21600.0,21.9669,21.9669,21.9186,21.9186,21600.0
2007-01-18 10:35:00,40.87,40.89,40.85,40.89,9300.0,21.9186,21.9293,21.9079,21.9293,9300.0
2007-01-18 10:40:00,40.89,40.93,40.89,40.91,23500.0,21.9293,21.9508,21.9293,21.9401,23500.0
2007-01-18 10:45:00,40.93,40.94,40.91,40.92,7100.0,21.9508,21.9561,21.9401,21.9454,7100.0
2007-01-18 10:50:00,40.91,40.94,40.87,40.93,28400.0,21.9401,21.9561,21.9186,21.9508,28400.0
2007-01-18 10:55:00,40.93,40.94,40.86,40.86,10800.0,21.9508,21.9561,21.9132,21.9132,10800.0
2007-01-18 11:00:00,40.88,40.92,40.86,40.86,11200.0,21.924,21.9454,21.9132,21.9132,11200.0
2007-01-18 11:05:00,40.86,40.94,40.86,40.88,12800.0,21.9132,21.9561,21.9132,21.924,12800.0
2007-01-18 11:10:00,40.88,40.88,40.8,40.84,17400.0,21.924,21.924,21.8811,21.9025,17400.0
2007-01-18 11:15:00,40.84,40.86,40.81,40.82,10500.0,21.9025,21.9132,21.8864,21.8918,10500.0
2007-01-18 11:20:00,40.81,40.84,40.79,40.79,25200.0,21.8864,21.9025,21.8757,21.8757,25200.0
2007-01-18 11:25:00,40.79,40.83,40.79,40.82,15800.0,21.8757,21.8972,21.8757,21.8918,15800.0
2007-01-18 11:30:00,40.82,40.85,40.82,40.83,8800.0,21.8918,21.9079,21.8918,21.8972,8800.0
2007-01-18 11:35:00,40.83,40.83,40.8,40.8,7400.0,21.8972,21.8972,21.8811,21.8811,7400.0
2007-01-18 11:40:00,40.8,40.84,40.8,40.8,9600.0,21.8811,21.9025,21.8811,21.8811,9600.0
2007-01-18 11:45:00,40.8,40.85,40.8,40.84,9700.0,21.8811,21.9079,21.8811,21.9025,9700.0
2007-01-18 11:50:00,40.83,40.83,40.81,40.81,3000.0,21.8972,21.8972,21.8864,21.8864,3000.0
2007-01-18 11:55:00,40.81,40.82,40.79,40.8,4800.0,21.8864,21.8918,21.8757,21.8811,4800.0
2007-01-18 12:00:00,40.8,40.86,40.79,40.81,31300.0,21.8811,21.9132,21.8757,21.8864,31300.0
2007-01-18 12:05:00,40.82,40.84,40.78,40.82,13900.0,21.8918,21.9025,21.8703,21.8918,13900.0
2007-01-18 12:10:00,40.79,40.79,40.74,40.75,5300.0,21.8757,21.8757,21.8489,21.8542,5300.0
2007-01-18 12:15:00,40.75,40.78,40.75,40.75,7900.0,21.8542,21.8703,21.8542,21.8542,7900.0
2007-01-18 12:20:00,40.76,40.76,40.73,40.75,18700.0,21.8596,21.8596,21.8435,21.8542,18700.0
2007-01-18 12:25:00,40.75,40.77,40.75,40.75,5200.0,21.8542,21.865,21.8542,21.8542,5200.0
2007-01-18 12:30:00,40.76,40.78,40.72,40.75,24100.0,21.8596,21.8703,21.8382,21.8542,24100.0
2007-01-18 12:35:00,40.75,40.76,40.75,40.76,2200.0,21.8542,21.8596,21.8542,21.8596,2200.0
2007-01-18 12:40:00,40.75,40.81,40.75,40.8,13300.0,21.8542,21.8864,21.8542,21.8811,13300.0
2007-01-18 12:45:00,40.79,40.8,40.78,40.78,10000.0,21.8757,21.8811,21.8703,21.8703,10000.0
2007-01-18 12:50:00,40.78,40.78,40.76,40.77,2500.0,21.8703,21.8703,21.8596,21.865,2500.0
2007-01-18 12:55:00,40.77,40.8,40.76,40.78,15700.0,21.865,21.8811,21.8596,21.8703,15700.0
2007-01-18 13:00:00,40.77,40.79,40.75,40.78,7200.0,21.865,21.8757,21.8542,21.8703,7200.0
2007-01-18 13:05:00,40.76,40.78,40.76,40.76,4000.0,21.8596,21.8703,21.8596,21.8596,4000.0
2007-01-18 13:10:00,40.76,40.77,40.74,40.74,3900.0,21.8596,21.865,21.8489,21.8489,3900.0
2007-01-18 13:15:00,40.74,40.75,40.7,40.74,26500.0,21.8489,21.8542,21.8274,21.8489,26500.0
2007-01-18 13:20:00,40.73,40.76,40.71,40.73,21700.0,21.8435,21.8596,21.8328,21.8435,21700.0
2007-01-18 13:25:00,40.73,40.75,40.73,40.74,16000.0,21.8435,21.8542,21.8435,21.8489,16000.0
2007-01-18 13:30:00,40.74,40.77,40.7,40.7,28100.0,21.8489,21.865,21.8274,21.8274,28100.0
2007-01-18 13:35:00,40.71,40.74,40.7,40.74,7000.0,21.8328,21.8489,21.8274,21.8489,7000.0
2007-01-18 13:40:00,40.73,40.74,40.7,40.7,28700.0,21.8435,21.8489,21.8274,21.8274,28700.0
2007-01-18 13:45:00,40.71,40.72,40.68,40.7,58200.0,21.8328,21.8382,21.8167,21.8274,58200.0
2007-01-18 13:50:00,40.69,40.7,40.66,40.67,16300.0,21.8221,21.8274,21.806,21.8113,16300.0
2007-01-18 13:55:00,40.68,40.68,40.6,40.62,15200.0,21.8167,21.8167,21.7738,21.7845,15200.0
2007-01-18 14:00:00,40.63,40.63,40.55,40.56,15300.0,21.7899,21.7899,21.747,21.7524,15300.0
2007-01-18 14:05:00,40.56,40.59,40.56,40.57,9200.0,21.7524,21.7684,21.7524,21.7577,9200.0
2007-01-18 14:10:00,40.58,40.63,40.57,40.63,17700.0,21.7631,21.7899,21.7577,21.7899,17700.0
2007-01-18 14:15:00,40.64,40.7,40.64,40.69,22100.0,21.7953,21.8274,21.7953,21.8221,22100.0
2007-01-18 14:20:00,40.69,40.7,40.64,40.65,2600.0,21.8221,21.8274,21.7953,21.8006,2600.0
2007-01-18 14:25:00,40.64,40.66,40.63,40.65,9600.0,21.7953,21.806,21.7899,21.8006,9600.0
2007-01-18 14:30:00,40.65,40.67,40.62,40.64,15000.0,21.8006,21.8113,21.7845,21.7953,15000.0
2007-01-18 14:35:00,40.61,40.64,40.58,40.58,27500.0,21.7792,21.7953,21.7631,21.7631,27500.0
2007-01-18 14:40:00,40.59,40.63,40.59,40.59,11200.0,21.7684,21.7899,21.7684,21.7684,11200.0
2007-01-18 14:45:00,40.59,40.6,40.58,40.58,6000.0,21.7684,21.7738,21.7631,21.7631,6000.0
2007-01-18 14:50:00,40.59,40.6,40.51,40.52,46200.0,21.7684,21.7738,21.7255,21.7309,46200.0
2007-01-18 14:55:00,40.52,40.55,40.51,40.51,35500.0,21.7309,21.747,21.7255,21.7255,35500.0
2007-01-18 15:00:00,40.51,40.52,40.45,40.45,67200.0,21.7255,21.7309,21.6934,21.6934,67200.0
2007-01-18 15:05:00,40.46,40.46,40.43,40.44,13400.0,21.6987,21.6987,21.6826,21.688,13400.0
2007-01-18 15:10:00,40.44,40.45,40.39,40.41,25100.0,21.688,21.6934,21.6612,21.6719,25100.0
2007-01-18 15:15:00,40.41,40.48,40.41,40.45,31900.0,21.6719,21.7094,21.6719,21.6934,31900.0
2007-01-18 15:20:00,40.45,40.5,40.43,40.47,14900.0,21.6934,21.7202,21.6826,21.7041,14900.0
2007-01-18 15:25:00,40.47,40.48,40.44,40.47,12000.0,21.7041,21.7094,21.688,21.7041,12000.0
2007-01-18 15:30:00,40.47,40.47,40.43,40.45,12600.0,21.7041,21.7041,21.6826,21.6934,12600.0
2007-01-18 15:35:00,40.45,40.48,40.45,40.48,9800.0,21.6934,21.7094,21.6934,21.7094,9800.0
2007-01-18 15:40:00,40.49,40.5,40.46,40.47,19900.0,21.7148,21.7202,21.6987,21.7041,19900.0
2007-01-18 15:45:00,40.47,40.52,40.46,40.51,22300.0,21.7041,21.7309,21.6987,21.7255,22300.0
2007-01-18 15:50:00,40.51,40.51,40.47,40.48,30400.0,21.7255,21.7255,21.7041,21.7094,30400.0
2007-01-18 15:55:00,40.48,40.48,40.39,40.39,97300.0,21.7094,21.7094,21.6612,21.6612,97300.0
2007-01-19 09:30:00,40.13,40.32,40.1,40.22,676100.0,21.5217,21.6236,21.5057,21.57,676100.0
2007-01-19 09:35:00,40.22,40.32,40.17,40.27,65600.0,21.57,21.6236,21.5432,21.5968,65600.0
2007-01-19 09:40:00,40.28,40.32,40.25,40.28,65700.0,21.6022,21.6236,21.5861,21.6022,65700.0
2007-01-19 09:45:00,40.29,40.29,40.25,40.29,14900.0,21.6076,21.6076,21.5861,21.6076,14900.0
2007-01-19 09:50:00,40.27,40.28,40.25,40.28,20000.0,21.5968,21.6022,21.5861,21.6022,20000.0
2007-01-19 09:55:00,40.27,40.34,40.26,40.34,20500.0,21.5968,21.6344,21.5915,21.6344,20500.0
2007-01-19 10:00:00,40.34,40.45,40.29,40.29,23300.0,21.6344,21.6934,21.6076,21.6076,23300.0
2007-01-19 10:05:00,40.31,40.42,40.29,40.37,11000.0,21.6183,21.6773,21.6076,21.6505,11000.0
2007-01-19 10:10:00,40.36,40.37,40.3,40.3,7100.0,21.6451,21.6505,21.6129,21.6129,7100.0
2007-01-19 10:15:00,40.3,40.33,40.24,40.24,28500.0,21.6129,21.629,21.5807,21.5807,28500.0
2007-01-19 10:20:00,40.24,40.26,40.21,40.23,12400.0,21.5807,21.5915,21.5646,21.5754,12400.0
2007-01-19 10:25:00,40.23,40.23,40.2,40.2,6400.0,21.5754,21.5754,21.5593,21.5593,6400.0
2007-01-19 10:30:00,40.21,40.24,40.17,40.17,10100.0,21.5646,21.5807,21.5432,21.5432,10100.0
2007-01-19 10:35:00,40.17,40.19,40.14,40.17,12100.0,21.5432,21.5539,21.5271,21.5432,12100.0
2007-01-19 10:40:00,40.17,40.23,40.12,40.21,16200.0,21.5432,21.5754,21.5164,21.5646,16200.0
2007-01-19 10:45:00,40.22,40.28,40.21,40.25,12600.0,21.57,21.6022,21.5646,21.5861,12600.0
2007-01-19 10:50:00,40.25,40.25,40.22,40.24,6000.0,21.5861,21.5861,21.57,21.5807,6000.0
2007-01-19 10:55:00,40.23,40.31,40.23,40.23,7900.0,21.5754,21.6183,21.5754,21.5754,7900.0
2007-01-19 11:00:00,40.24,40.25,40.22,40.25,5100.0,21.5807,21.5861,21.57,21.5861,5100.0
2007-01-19 11:05:00,40.25,40.25,40.22,40.23,4700.0,21.5861,21.5861,21.57,21.5754,4700.0
2007-01-19 11:10:00,40.23,40.23,40.21,40.21,6900.0,21.5754,21.5754,21.5646,21.5646,6900.0
2007-01-19 11:15:00,40.21,40.21,40.18,40.18,7300.0,21.5646,21.5646,21.5486,21.5486,7300.0
2007-01-19 11:20:00,40.18,40.22,40.18,40.21,20000.0,21.5486,21.57,21.5486,21.5646,20000.0
2007-01-19 11:25:00,40.2,40.21,40.18,40.21,7400.0,21.5593,21.5646,21.5486,21.5646,7400.0
2007-01-19 11:30:00,40.21,40.21,40.17,40.18,30800.0,21.5646,21.5646,21.5432,21.5486,30800.0
2007-01-19 11:35:00,40.18,40.18,40.14,40.15,4700.0,21.5486,21.5486,21.5271,21.5325,4700.0
2007-01-19 11:40:00,40.15,40.17,40.12,40.12,6600.0,21.5325,21.5432,21.5164,21.5164,6600.0
2007-01-19 11:45:00,40.11,40.13,40.06,40.06,25600.0,21.511,21.5217,21.4842,21.4842,25600.0
2007-01-19 11:50:00,40.06,40.07,40.05,40.06,5200.0,21.4842,21.4896,21.4788,21.4842,5200.0
2007-01-19 11:55:00,40.05,40.08,40.05,40.06,7500.0,21.4788,21.4949,21.4788,21.4842,7500.0
2007-01-19 12:00:00,40.06,40.07,40.05,40.05,14500.0,21.4842,21.4896,21.4788,21.4788,14500.0
2007-01-19 12:05:00,40.05,40.13,40.05,40.05,47300.0,21.4788,21.5217,21.4788,21.4788,47300.0
2007-01-19 12:10:00,40.05,40.05,40.0,40.02,22400.0,21.4788,21.4788,21.452,21.4627,22400.0
2007-01-19 12:15:00,40.02,40.04,39.99,40.02,15300.0,21.4627,21.4735,21.4467,21.4627,15300.0
2007-01-19 12:20:00,40.02,40.05,40.0,40.03,9800.0,21.4627,21.4788,21.452,21.4681,9800.0
2007-01-19 12:25:00,40.03,40.04,40.02,40.02,3400.0,21.4681,21.4735,21.4627,21.4627,3400.0
2007-01-19 12:30:00,40.01,40.01,40.0,40.0,4000.0,21.4574,21.4574,21.452,21.452,4000.0
2007-01-19 12:35:00,40.0,40.0,39.98,39.99,9700.0,21.452,21.452,21.4413,21.4467,9700.0
2007-01-19 12:40:00,40.0,40.02,39.99,40.02,5300.0,21.452,21.4627,21.4467,21.4627,5300.0
2007-01-19 12:45:00,40.02,40.11,40.02,40.1,20800.0,21.4627,21.511,21.4627,21.5057,20800.0
2007-01-19 12:50:00,40.1,40.12,40.1,40.11,5000.0,21.5057,21.5164,21.5057,21.511,5000.0
2007-01-19 12:55:00,40.12,40.12,40.09,40.09,10500.0,21.5164,21.5164,21.5003,21.5003,10500.0
2007-01-19 13:00:00,40.08,40.1,40.07,40.07,17000.0,21.4949,21.5057,21.4896,21.4896,17000.0
2007-01-19 13:05:00,40.05,40.06,40.01,40.03,11600.0,21.4788,21.4842,21.4574,21.4681,11600.0
2007-01-19 13:10:00,40.02,40.03,39.96,39.99,28100.0,21.4627,21.4681,21.4306,21.4467,28100.0
2007-01-19 13:15:00,39.99,40.01,39.99,40.0,13000.0,21.4467,21.4574,21.4467,21.452,13000.0
2007-01-19 13:20:00,39.99,40.02,39.98,40.01,8800.0,21.4467,21.4627,21.4413,21.4574,8800.0
2007-01-19 13:25:00,40.02,40.05,40.02,40.05,9500.0,21.4627,21.4788,21.4627,21.4788,9500.0
2007-01-19 13:30:00,40.05,40.07,40.05,40.05,7100.0,21.4788,21.4896,21.4788,21.4788,7100.0
2007-01-19 13:35:00,40.05,40.07,40.05,40.07,8400.0,21.4788,21.4896,21.4788,21.4896,8400.0
2007-01-19 13:40:00,40.05,40.07,40.05,40.07,1100.0,21.4788,21.4896,21.4788,21.4896,1100.0
2007-01-19 13:45:00,40.07,40.12,40.06,40.12,12800.0,21.4896,21.5164,21.4842,21.5164,12800.0
2007-01-19 13:50:00,40.11,40.12,40.06,40.06,31000.0,21.511,21.5164,21.4842,21.4842,31000.0
2007-01-19 13:55:00,40.06,40.09,40.06,40.08,18100.0,21.4842,21.5003,21.4842,21.4949,18100.0
2007-01-19 14:00:00,40.07,40.14,40.07,40.13,17900.0,21.4896,21.5271,21.4896,21.5217,17900.0
2007-01-19 14:05:00,40.13,40.14,40.1,40.1,8600.0,21.5217,21.5271,21.5057,21.5057,8600.0
2007-01-19 14:10:00,40.09,40.11,40.07,40.1,12700.0,21.5003,21.511,21.4896,21.5057,12700.0
2007-01-19 14:15:00,40.1,40.15,40.05,40.14,15800.0,21.5057,21.5325,21.4788,21.5271,15800.0
2007-01-19 14:20:00,40.13,40.19,40.13,40.16,12500.0,21.5217,21.5539,21.5217,21.5378,12500.0
2007-01-19 14:25:00,40.16,40.16,40.13,40.14,5200.0,21.5378,21.5378,21.5217,21.5271,5200.0
2007-01-19 14:30:00,40.15,40.15,40.13,40.13,4600.0,21.5325,21.5325,21.5217,21.5217,4600.0
2007-01-19 14:35:00,40.13,40.14,40.13,40.13,2900.0,21.5217,21.5271,21.5217,21.5217,2900.0
2007-01-19 14:40:00,40.12,40.12,40.09,40.1,6900.0,21.5164,21.5164,21.5003,21.5057,6900.0
2007-01-19 14:45:00,40.1,40.14,40.1,40.13,6200.0,21.5057,21.5271,21.5057,21.5217,6200.0
2007-01-19 14:50:00,40.13,40.13,40.11,40.11,6200.0,21.5217,21.5217,21.511,21.511,6200.0
2007-01-19 14:55:00,40.11,40.12,40.06,40.09,65200.0,21.511,21.5164,21.4842,21.5003,65200.0
2007-01-19 15:00:00,40.1,40.12,40.09,40.11,8700.0,21.5057,21.5164,21.5003,21.511,8700.0
2007-01-19 15:05:00,40.11,40.12,40.1,40.11,14400.0,21.511,21.5164,21.5057,21.511,14400.0
2007-01-19 15:10:00,40.11,40.11,40.06,40.08,25000.0,21.511,21.511,21.4842,21.4949,25000.0
2007-01-19 15:15:00,40.08,40.12,40.08,40.12,16000.0,21.4949,21.5164,21.4949,21.5164,16000.0
2007-01-19 15:20:00,40.12,40.18,40.12,40.17,42800.0,21.5164,21.5486,21.5164,21.5432,42800.0
2007-01-19 15:25:00,40.16,40.18,40.1,40.12,29300.0,21.5378,21.5486,21.5057,21.5164,29300.0
2007-01-19 15:30:00,40.11,40.21,40.11,40.19,23600.0,21.511,21.5646,21.511,21.5539,23600.0
2007-01-19 15:35:00,40.2,40.22,40.15,40.16,42000.0,21.5593,21.57,21.5325,21.5378,42000.0
2007-01-19 15:40:00,40.17,40.2,40.16,40.2,34600.0,21.5432,21.5593,21.5378,21.5593,34600.0
2007-01-19 15:45:00,40.2,40.21,40.16,40.21,39200.0,21.5593,21.5646,21.5378,21.5646,39200.0
2007-01-19 15:50:00,40.21,40.22,40.18,40.22,32000.0,21.5646,21.57,21.5486,21.57,32000.0
2007-01-19 15:55:00,40.22,40.23,40.09,40.11,193200.0,21.57,21.5754,21.5003,21.511,193200.0
2007-01-22 09:30:00,39.93,40.02,39.92,39.99,63700.0,21.4145,21.4627,21.4091,21.4467,63700.0
2007-01-22 09:35:00,39.98,40.17,39.87,39.93,41900.0,21.4413,21.5432,21.3823,21.4145,41900.0
2007-01-22 09:40:00,39.93,39.93,39.85,39.92,16900.0,21.4145,21.4145,21.3716,21.4091,16900.0
2007-01-22 09:45:00,39.93,39.93,39.86,39.91,12200.0,21.4145,21.4145,21.3769,21.4038,12200.0
2007-01-22 09:50:00,39.89,39.89,39.77,39.8,18100.0,21.393,21.393,21.3287,21.3448,18100.0
2007-01-22 09:55:00,39.8,39.89,39.78,39.89,9500.0,21.3448,21.393,21.334,21.393,9500.0
2007-01-22 10:00:00,39.87,39.93,39.73,39.76,37700.0,21.3823,21.4145,21.3072,21.3233,37700.0
2007-01-22 10:05:00,39.77,39.77,39.49,39.51,51100.0,21.3287,21.3287,21.1785,21.1892,51100.0
2007-01-22 10:10:00,39.5,39.66,39.5,39.57,20400.0,21.1839,21.2697,21.1839,21.2214,20400.0
2007-01-22 10:15:00,39.56,39.63,39.56,39.63,15000.0,21.2161,21.2536,21.2161,21.2536,15000.0
2007-01-22 10:20:00,39.62,39.7,39.62,39.65,16500.0,21.2482,21.2911,21.2482,21.2643,16500.0
2007-01-22 10:25:00,39.63,39.69,39.62,39.67,6600.0,21.2536,21.2858,21.2482,21.275,6600.0
2007-01-22 10:30:00,39.68,39.68,39.59,39.61,23800.0,21.2804,21.2804,21.2321,21.2429,23800.0
2007-01-22 10:35:00,39.6,39.62,39.52,39.55,16900.0,21.2375,21.2482,21.1946,21.2107,16900.0
2007-01-22 10:40:00,39.54,39.55,39.5,39.53,12900.0,21.2053,21.2107,21.1839,21.2,12900.0
2007-01-22 10:45:00,39.53,39.54,39.47,39.5,40100.0,21.2,21.2053,21.1678,21.1839,40100.0
2007-01-22 10:50:00,39.5,39.57,39.5,39.54,25300.0,21.1839,21.2214,21.1839,21.2053,25300.0
2007-01-22 10:55:00,39.54,39.55,39.51,39.52,11500.0,21.2053,21.2107,21.1892,21.1946,11500.0
2007-01-22 11:00:00,39.51,39.53,39.44,39.47,44000.0,21.1892,21.2,21.1517,21.1678,44000.0
2007-01-22 11:05:00,39.46,39.48,39.37,39.45,47100.0,21.1624,21.1731,21.1142,21.1571,47100.0
2007-01-22 11:10:00,39.45,39.51,39.45,39.51,20100.0,21.1571,21.1892,21.1571,21.1892,20100.0
2007-01-22 11:15:00,39.5,39.55,39.47,39.47,23300.0,21.1839,21.2107,21.1678,21.1678,23300.0
2007-01-22 11:20:00,39.47,39.5,39.44,39.48,12400.0,21.1678,21.1839,21.1517,21.1731,12400.0
2007-01-22 11:25:00,39.48,39.5,39.43,39.46,12700.0,21.1731,21.1839,21.1463,21.1624,12700.0
2007-01-22 11:30:00,39.46,39.51,39.42,39.48,22000.0,21.1624,21.1892,21.141,21.1731,22000.0
2007-01-22 11:35:00,39.48,39.52,39.47,39.5,13100.0,21.1731,21.1946,21.1678,21.1839,13100.0
2007-01-22 11:40:00,39.5,39.53,39.47,39.5,19600.0,21.1839,21.2,21.1678,21.1839,19600.0
2007-01-22 11:45:00,39.5,39.52,39.49,39.5,4700.0,21.1839,21.1946,21.1785,21.1839,4700.0
2007-01-22 11:50:00,39.52,39.55,39.5,39.55,20600.0,21.1946,21.2107,21.1839,21.2107,20600.0
2007-01-22 11:55:00,39.54,39.54,39.49,39.49,8700.0,21.2053,21.2053,21.1785,21.1785,8700.0
2007-01-22 12:00:00,39.5,39.52,39.48,39.5,7600.0,21.1839,21.1946,21.1731,21.1839,7600.0
2007-01-22 12:05:00,39.5,39.5,39.46,39.48,24300.0,21.1839,21.1839,21.1624,21.1731,24300.0
2007-01-22 12:10:00,39.49,39.5,39.47,39.47,10800.0,21.1785,21.1839,21.1678,21.1678,10800.0
2007-01-22 12:15:00,39.47,39.48,39.4,39.43,67200.0,21.1678,21.1731,21.1302,21.1463,67200.0
2007-01-22 12:20:00,39.42,39.45,39.42,39.44,15600.0,21.141,21.1571,21.141,21.1517,15600.0
2007-01-22 12:25:00,39.45,39.45,39.43,39.44,18500.0,21.1571,21.1571,21.1463,21.1517,18500.0
2007-01-22 12:30:00,39.44,39.45,39.43,39.45,16100.0,21.1517,21.1571,21.1463,21.1571,16100.0
2007-01-22 12:35:00,39.45,39.45,39.43,39.44,12600.0,21.1571,21.1571,21.1463,21.1517,12600.0
2007-01-22 12:40:00,39.44,39.48,39.44,39.46,22400.0,21.1517,21.1731,21.1517,21.1624,22400.0
2007-01-22 12:45:00,39.47,39.47,39.41,39.44,10900.0,21.1678,21.1678,21.1356,21.1517,10900.0
2007-01-22 12:50:00,39.43,39.46,39.43,39.46,7700.0,21.1463,21.1624,21.1463,21.1624,7700.0
2007-01-22 12:55:00,39.46,39.47,39.45,39.47,5500.0,21.1624,21.1678,21.1571,21.1678,5500.0
2007-01-22 13:00:00,39.47,39.5,39.46,39.5,5000.0,21.1678,21.1839,21.1624,21.1839,5000.0
2007-01-22 13:05:00,39.5,39.5,39.46,39.49,11400.0,21.1839,21.1839,21.1624,21.1785,11400.0
2007-01-22 13:10:00,39.49,39.5,39.49,39.5,18500.0,21.1785,21.1839,21.1785,21.1839,18500.0
2007-01-22 13:15:00,39.49,39.54,39.49,39.54,12200.0,21.1785,21.2053,21.1785,21.2053,12200.0
2007-01-22 13:20:00,39.54,39.55,39.52,39.54,10700.0,21.2053,21.2107,21.1946,21.2053,10700.0
2007-01-22 13:25:00,39.54,39.54,39.49,39.49,21500.0,21.2053,21.2053,21.1785,21.1785,21500.0
2007-01-22 13:30:00,39.5,39.5,39.45,39.48,19900.0,21.1839,21.1839,21.1571,21.1731,19900.0
2007-01-22 13:35:00,39.49,39.49,39.48,39.49,2100.0,21.1785,21.1785,21.1731,21.1785,2100.0
2007-01-22 13:40:00,39.5,39.53,39.49,39.53,12500.0,21.1839,21.2,21.1785,21.2,12500.0
2007-01-22 13:45:00,39.53,39.54,39.49,39.51,15600.0,21.2,21.2053,21.1785,21.1892,15600.0
2007-01-22 13:50:00,39.5,39.55,39.5,39.55,20000.0,21.1839,21.2107,21.1839,21.2107,20000.0
2007-01-22 13:55:00,39.55,39.58,39.52,39.56,69700.0,21.2107,21.2268,21.1946,21.2161,69700.0
2007-01-22 14:00:00,39.56,39.66,39.56,39.66,45700.0,21.2161,21.2697,21.2161,21.2697,45700.0
2007-01-22 14:05:00,39.66,39.66,39.59,39.59,41900.0,21.2697,21.2697,21.2321,21.2321,41900.0
2007-01-22 14:10:00,39.59,39.59,39.56,39.58,21300.0,21.2321,21.2321,21.2161,21.2268,21300.0
2007-01-22 14:15:00,39.58,39.61,39.58,39.61,41000.0,21.2268,21.2429,21.2268,21.2429,41000.0
2007-01-22 14:20:00,39.61,39.64,39.6,39.64,71800.0,21.2429,21.259,21.2375,21.259,71800.0
2007-01-22 14:25:00,39.65,39.69,39.62,39.62,57500.0,21.2643,21.2858,21.2482,21.2482,57500.0
2007-01-22 14:30:00,39.62,39.65,39.61,39.62,62400.0,21.2482,21.2643,21.2429,21.2482,62400.0
2007-01-22 14:35:00,39.61,39.64,39.58,39.61,76800.0,21.2429,21.259,21.2268,21.2429,76800.0
2007-01-22 14:40:00,39.6,39.63,39.59,39.6,90500.0,21.2375,21.2536,21.2321,21.2375,90500.0
2007-01-22 14:45:00,39.6,39.62,39.58,39.58,10600.0,21.2375,21.2482,21.2268,21.2268,10600.0
2007-01-22 14:50:00,39.58,39.59,39.57,39.57,6800.0,21.2268,21.2321,21.2214,21.2214,6800.0
2007-01-22 14:55:00,39.58,39.6,39.57,39.6,9300.0,21.2268,21.2375,21.2214,21.2375,9300.0
2007-01-22 15:00:00,39.6,39.6,39.57,39.57,37500.0,21.2375,21.2375,21.2214,21.2214,37500.0
2007-01-22 15:05:00,39.57,39.6,39.54,39.55,80600.0,21.2214,21.2375,21.2053,21.2107,80600.0
2007-01-22 15:10:00,39.56,39.6,39.54,39.55,58500.0,21.2161,21.2375,21.2053,21.2107,58500.0
2007-01-22 15:15:00,39.54,39.57,39.54,39.57,14500.0,21.2053,21.2214,21.2053,21.2214,14500.0
2007-01-22 15:20:00,39.56,39.62,39.55,39.62,79600.0,21.2161,21.2482,21.2107,21.2482,79600.0
2007-01-22 15:25:00,39.61,39.62,39.58,39.6,63100.0,21.2429,21.2482,21.2268,21.2375,63100.0
2007-01-22 15:30:00,39.59,39.62,39.59,39.6,78700.0,21.2321,21.2482,21.2321,21.2375,78700.0
2007-01-22 15:35:00,39.6,39.64,39.6,39.62,46200.0,21.2375,21.259,21.2375,21.2482,46200.0
2007-01-22 15:40:00,39.62,39.63,39.62,39.63,18700.0,21.2482,21.2536,21.2482,21.2536,18700.0
2007-01-22 15:45:00,39.62,39.63,39.61,39.63,41500.0,21.2482,21.2536,21.2429,21.2536,41500.0
2007-01-22 15:50:00,39.63,39.64,39.61,39.63,70700.0,21.2536,21.259,21.2429,21.2536,70700.0
2007-01-22 15:55:00,39.62,39.63,39.59,39.61,84300.0,21.2482,21.2536,21.2321,21.2429,84300.0
2007-01-23 09:30:00,39.61,39.66,39.51,39.59,44000.0,21.2429,21.2697,21.1892,21.2321,44000.0
2007-01-23 09:35:00,39.59,39.61,39.55,39.58,23000.0,21.2321,21.2429,21.2107,21.2268,23000.0
2007-01-23 09:40:00,39.56,39.57,39.51,39.51,16300.0,21.2161,21.2214,21.1892,21.1892,16300.0
2007-01-23 09:45:00,39.52,39.56,39.52,39.53,9900.0,21.1946,21.2161,21.1946,21.2,9900.0
2007-01-23 09:50:00,39.54,39.58,39.54,39.57,15200.0,21.2053,21.2268,21.2053,21.2214,15200.0
2007-01-23 09:55:00,39.57,39.59,39.54,39.59,9700.0,21.2214,21.2321,21.2053,21.2321,9700.0
2007-01-23 10:00:00,39.58,39.65,39.57,39.61,15500.0,21.2268,21.2643,21.2214,21.2429,15500.0
2007-01-23 10:05:00,39.61,39.63,39.56,39.62,22900.0,21.2429,21.2536,21.2161,21.2482,22900.0
2007-01-23 10:10:00,39.61,39.66,39.53,39.54,12400.0,21.2429,21.2697,21.2,21.2053,12400.0
2007-01-23 10:15:00,39.54,39.6,39.52,39.58,11100.0,21.2053,21.2375,21.1946,21.2268,11100.0
2007-01-23 10:20:00,39.57,39.58,39.54,39.56,6900.0,21.2214,21.2268,21.2053,21.2161,6900.0
2007-01-23 10:25:00,39.56,39.56,39.51,39.53,10000.0,21.2161,21.2161,21.1892,21.2,10000.0
2007-01-23 10:30:00,39.53,39.55,39.53,39.55,4600.0,21.2,21.2107,21.2,21.2107,4600.0
2007-01-23 10:35:00,39.55,39.57,39.52,39.55,24000.0,21.2107,21.2214,21.1946,21.2107,24000.0
2007-01-23 10:40:00,39.55,39.61,39.55,39.61,41000.0,21.2107,21.2429,21.2107,21.2429,41000.0
2007-01-23 10:45:00,39.6,39.64,39.6,39.63,2800.0,21.2375,21.259,21.2375,21.2536,2800.0
2007-01-23 10:50:00,39.63,39.64,39.61,39.61,6200.0,21.2536,21.259,21.2429,21.2429,6200.0
2007-01-23 10:55:00,39.61,39.63,39.6,39.61,11600.0,21.2429,21.2536,21.2375,21.2429,11600.0
2007-01-23 11:00:00,39.61,39.64,39.6,39.63,6900.0,21.2429,21.259,21.2375,21.2536,6900.0
2007-01-23 11:05:00,39.64,39.67,39.63,39.67,7000.0,21.259,21.275,21.2536,21.275,7000.0
2007-01-23 11:10:00,39.67,39.72,39.65,39.72,30800.0,21.275,21.3019,21.2643,21.3019,30800.0
2007-01-23 11:15:00,39.72,39.76,39.72,39.74,24500.0,21.3019,21.3233,21.3019,21.3126,24500.0
2007-01-23 11:20:00,39.73,39.77,39.72,39.75,11800.0,21.3072,21.3287,21.3019,21.3179,11800.0
2007-01-23 11:25:00,39.75,39.77,39.74,39.77,44900.0,21.3179,21.3287,21.3126,21.3287,44900.0
2007-01-23 11:30:00,39.77,39.82,39.75,39.77,51100.0,21.3287,21.3555,21.3179,21.3287,51100.0
2007-01-23 11:35:00,39.76,39.76,39.74,39.75,17700.0,21.3233,21.3233,21.3126,21.3179,17700.0
2007-01-23 11:40:00,39.74,39.74,39.72,39.73,5500.0,21.3126,21.3126,21.3019,21.3072,5500.0
2007-01-23 11:45:00,39.73,39.75,39.71,39.72,13600.0,21.3072,21.3179,21.2965,21.3019,13600.0
2007-01-23 11:50:00,39.72,39.72,39.69,39.69,4600.0,21.3019,21.3019,21.2858,21.2858,4600.0
2007-01-23 11:55:00,39.7,39.77,39.7,39.73,21800.0,21.2911,21.3287,21.2911,21.3072,21800.0
2007-01-23 12:00:00,39.74,39.74,39.7,39.7,7200.0,21.3126,21.3126,21.2911,21.2911,7200.0
2007-01-23 12:05:00,39.7,39.7,39.64,39.64,7700.0,21.2911,21.2911,21.259,21.259,7700.0
2007-01-23 12:10:00,39.64,39.68,39.62,39.67,11800.0,21.259,21.2804,21.2482,21.275,11800.0
2007-01-23 12:15:00,39.67,39.69,39.66,39.66,4700.0,21.275,21.2858,21.2697,21.2697,4700.0
2007-01-23 12:20:00,39.66,39.67,39.62,39.62,8700.0,21.2697,21.275,21.2482,21.2482,8700.0
2007-01-23 12:25:00,39.62,39.67,39.62,39.66,9500.0,21.2482,21.275,21.2482,21.2697,9500.0
2007-01-23 12:30:00,39.66,39.71,39.66,39.7,8900.0,21.2697,21.2965,21.2697,21.2911,8900.0
2007-01-23 12:35:00,39.69,39.71,39.68,39.68,11100.0,21.2858,21.2965,21.2804,21.2804,11100.0
2007-01-23 12:40:00,39.68,39.75,39.68,39.75,7600.0,21.2804,21.3179,21.2804,21.3179,7600.0
2007-01-23 12:45:00,39.74,39.79,39.71,39.77,16900.0,21.3126,21.3394,21.2965,21.3287,16900.0
2007-01-23 12:50:00,39.78,39.81,39.78,39.8,7600.0,21.334,21.3501,21.334,21.3448,7600.0
2007-01-23 12:55:00,39.79,39.8,39.75,39.8,42200.0,21.3394,21.3448,21.3179,21.3448,42200.0
2007-01-23 13:00:00,39.8,39.82,39.79,39.79,13100.0,21.3448,21.3555,21.3394,21.3394,13100.0
2007-01-23 13:05:00,39.79,39.79,39.77,39.77,4200.0,21.3394,21.3394,21.3287,21.3287,4200.0
2007-01-23 13:10:00,39.77,39.81,39.77,39.81,17100.0,21.3287,21.3501,21.3287,21.3501,17100.0
2007-01-23 13:15:00,39.81,39.81,39.78,39.78,4800.0,21.3501,21.3501,21.334,21.334,4800.0
2007-01-23 13:20:00,39.79,39.79,39.78,39.79,3600.0,21.3394,21.3394,21.334,21.3394,3600.0
2007-01-23 13:25:00,39.79,39.83,39.78,39.83,36500.0,21.3394,21.3609,21.334,21.3609,36500.0
2007-01-23 13:30:00,39.83,39.93,39.83,39.9,80800.0,21.3609,21.4145,21.3609,21.3984,80800.0
2007-01-23 13:35:00,39.9,39.9,39.84,39.87,8500.0,21.3984,21.3984,21.3662,21.3823,8500.0
2007-01-23 13:40:00,39.87,39.88,39.87,39.88,15700.0,21.3823,21.3877,21.3823,21.3877,15700.0
2007-01-23 13:45:00,39.88,39.9,39.88,39.9,54300.0,21.3877,21.3984,21.3877,21.3984,54300.0
2007-01-23 13:50:00,39.91,39.91,39.86,39.88,12700.0,21.4038,21.4038,21.3769,21.3877,12700.0
2007-01-23 13:55:00,39.88,39.88,39.87,39.87,2900.0,21.3877,21.3877,21.3823,21.3823,2900.0
2007-01-23 14:00:00,39.87,39.88,39.87,39.87,15600.0,21.3823,21.3877,21.3823,21.3823,15600.0
2007-01-23 14:05:00,39.87,39.9,39.81,39.84,55200.0,21.3823,21.3984,21.3501,21.3662,55200.0
2007-01-23 14:10:00,39.84,39.85,39.82,39.83,9500.0,21.3662,21.3716,21.3555,21.3609,9500.0
2007-01-23 14:15:00,39.83,39.83,39.82,39.82,7600.0,21.3609,21.3609,21.3555,21.3555,7600.0
2007-01-23 14:20:00,39.82,39.85,39.82,39.82,50600.0,21.3555,21.3716,21.3555,21.3555,50600.0
2007-01-23 14:25:00,39.82,39.85,39.75,39.75,35300.0,21.3555,21.3716,21.3179,21.3179,35300.0
2007-01-23 14:30:00,39.74,39.75,39.63,39.65,50500.0,21.3126,21.3179,21.2536,21.2643,50500.0
2007-01-23 14:35:00,39.65,39.69,39.65,39.69,6200.0,21.2643,21.2858,21.2643,21.2858,6200.0
2007-01-23 14:40:00,39.69,39.7,39.62,39.65,11000.0,21.2858,21.2911,21.2482,21.2643,11000.0
2007-01-23 14:45:00,39.65,39.66,39.6,39.66,18200.0,21.2643,21.2697,21.2375,21.2697,18200.0
2007-01-23 14:50:00,39.66,39.66,39.65,39.66,3200.0,21.2697,21.2697,21.2643,21.2697,3200.0
2007-01-23 14:55:00,39.65,39.74,39.65,39.72,11000.0,21.2643,21.3126,21.2643,21.3019,11000.0
2007-01-23 15:00:00,39.72,39.74,39.7,39.71,13000.0,21.3019,21.3126,21.2911,21.2965,13000.0
2007-01-23 15:05:00,39.71,39.71,39.66,39.67,6300.0,21.2965,21.2965,21.2697,21.275,6300.0
2007-01-23 15:10:00,39.67,39.71,39.66,39.7,10900.0,21.275,21.2965,21.2697,21.2911,10900.0
2007-01-23 15:15:00,39.7,39.73,39.67,39.73,26600.0,21.2911,21.3072,21.275,21.3072,26600.0
2007-01-23 15:20:00,39.73,39.74,39.65,39.67,34900.0,21.3072,21.3126,21.2643,21.275,34900.0
2007-01-23 15:25:00,39.68,39.7,39.66,39.7,19900.0,21.2804,21.2911,21.2697,21.2911,19900.0
2007-01-23 15:30:00,39.69,39.7,39.66,39.69,20800.0,21.2858,21.2911,21.2697,21.2858,20800.0
2007-01-23 15:35:00,39.69,39.72,39.68,39.71,38600.0,21.2858,21.3019,21.2804,21.2965,38600.0
2007-01-23 15:40:00,39.71,39.77,39.71,39.77,43500.0,21.2965,21.3287,21.2965,21.3287,43500.0
2007-01-23 15:45:00,39.76,39.77,39.73,39.73,27600.0,21.3233,21.3287,21.3072,21.3072,27600.0
2007-01-23 15:50:00,39.74,39.74,39.66,39.7,36600.0,21.3126,21.3126,21.2697,21.2911,36600.0
2007-01-23 15:55:00,39.69,39.72,39.62,39.64,60800.0,21.2858,21.3019,21.2482,21.259,60800.0
2007-01-24 09:30:00,39.82,40.0,39.64,39.91,68400.0,21.3555,21.452,21.259,21.4038,68400.0
2007-01-24 09:35:00,39.88,39.88,39.8,39.81,15500.0,21.3877,21.3877,21.3448,21.3501,15500.0
2007-01-24 09:40:00,39.81,39.92,39.81,39.91,22700.0,21.3501,21.4091,21.3501,21.4038,22700.0
2007-01-24 09:45:00,39.91,39.92,39.87,39.9,35300.0,21.4038,21.4091,21.3823,21.3984,35300.0
2007-01-24 09:50:00,39.91,39.91,39.86,39.87,35400.0,21.4038,21.4038,21.3769,21.3823,35400.0
2007-01-24 09:55:00,39.87,39.87,39.81,39.85,27200.0,21.3823,21.3823,21.3501,21.3716,27200.0
2007-01-24 10:00:00,39.85,39.89,39.84,39.86,33400.0,21.3716,21.393,21.3662,21.3769,33400.0
2007-01-24 10:05:00,39.86,39.86,39.83,39.83,32600.0,21.3769,21.3769,21.3609,21.3609,32600.0
2007-01-24 10:10:00,39.84,39.87,39.84,39.85,21200.0,21.3662,21.3823,21.3662,21.3716,21200.0
2007-01-24 10:15:00,39.85,39.89,39.85,39.87,6800.0,21.3716,21.393,21.3716,21.3823,6800.0
2007-01-24 10:20:00,39.87,39.89,39.87,39.87,20100.0,21.3823,21.393,21.3823,21.3823,20100.0
2007-01-24 10:25:00,39.87,39.88,39.86,39.87,9400.0,21.3823,21.3877,21.3769,21.3823,9400.0
2007-01-24 10:30:00,39.87,39.9,39.87,39.9,32900.0,21.3823,21.3984,21.3823,21.3984,32900.0
2007-01-24 10:35:00,39.91,39.99,39.9,39.96,32300.0,21.4038,21.4467,21.3984,21.4306,32300.0
2007-01-24 10:40:00,39.94,39.97,39.93,39.97,13900.0,21.4198,21.4359,21.4145,21.4359,13900.0
2007-01-24 10:45:00,39.97,40.01,39.97,39.98,21500.0,21.4359,21.4574,21.4359,21.4413,21500.0
2007-01-24 10:50:00,39.98,39.99,39.97,39.99,9300.0,21.4413,21.4467,21.4359,21.4467,9300.0
2007-01-24 10:55:00,39.99,40.11,39.98,40.1,40600.0,21.4467,21.511,21.4413,21.5057,40600.0
2007-01-24 11:00:00,40.09,40.19,40.09,40.19,27400.0,21.5003,21.5539,21.5003,21.5539,27400.0
2007-01-24 11:05:00,40.18,40.23,40.18,40.19,33200.0,21.5486,21.5754,21.5486,21.5539,33200.0
2007-01-24 11:10:00,40.19,40.26,40.19,40.26,41800.0,21.5539,21.5915,21.5539,21.5915,41800.0
2007-01-24 11:15:00,40.25,40.29,40.25,40.27,25300.0,21.5861,21.6076,21.5861,21.5968,25300.0
2007-01-24 11:20:00,40.27,40.28,40.24,40.25,20700.0,21.5968,21.6022,21.5807,21.5861,20700.0
2007-01-24 11:25:00,40.25,40.26,40.22,40.22,11800.0,21.5861,21.5915,21.57,21.57,11800.0
2007-01-24 11:30:00,40.23,40.27,40.22,40.25,38700.0,21.5754,21.5968,21.57,21.5861,38700.0
2007-01-24 11:35:00,40.25,40.27,40.24,40.26,37300.0,21.5861,21.5968,21.5807,21.5915,37300.0
2007-01-24 11:40:00,40.25,40.26,40.22,40.26,22700.0,21.5861,21.5915,21.57,21.5915,22700.0
2007-01-24 11:45:00,40.25,40.26,40.24,40.26,14000.0,21.5861,21.5915,21.5807,21.5915,14000.0
2007-01-24 11:50:00,40.25,40.29,40.25,40.28,11300.0,21.5861,21.6076,21.5861,21.6022,11300.0
2007-01-24 11:55:00,40.28,40.29,40.25,40.25,28500.0,21.6022,21.6076,21.5861,21.5861,28500.0
2007-01-24 12:00:00,40.26,40.28,40.23,40.23,60400.0,21.5915,21.6022,21.5754,21.5754,60400.0
2007-01-24 12:05:00,40.23,40.23,40.19,40.2,12900.0,21.5754,21.5754,21.5539,21.5593,12900.0
2007-01-24 12:10:00,40.21,40.23,40.2,40.21,14900.0,21.5646,21.5754,21.5593,21.5646,14900.0
2007-01-24 12:15:00,40.22,40.26,40.21,40.24,15200.0,21.57,21.5915,21.5646,21.5807,15200.0
2007-01-24 12:20:00,40.25,40.28,40.25,40.27,23200.0,21.5861,21.6022,21.5861,21.5968,23200.0
2007-01-24 12:25:00,40.27,40.28,40.27,40.27,11600.0,21.5968,21.6022,21.5968,21.5968,11600.0
2007-01-24 12:30:00,40.27,40.28,40.26,40.26,12700.0,21.5968,21.6022,21.5915,21.5915,12700.0
2007-01-24 12:35:00,40.26,40.29,40.24,40.24,52200.0,21.5915,21.6076,21.5807,21.5807,52200.0
2007-01-24 12:40:00,40.24,40.26,40.22,40.25,8600.0,21.5807,21.5915,21.57,21.5861,8600.0
2007-01-24 12:45:00,40.26,40.26,40.25,40.25,8700.0,21.5915,21.5915,21.5861,21.5861,8700.0
2007-01-24 12:50:00,40.25,40.26,40.24,40.25,6900.0,21.5861,21.5915,21.5807,21.5861,6900.0
2007-01-24 12:55:00,40.25,40.27,40.25,40.26,13700.0,21.5861,21.5968,21.5861,21.5915,13700.0
2007-01-24 13:00:00,40.26,40.27,40.25,40.26,13200.0,21.5915,21.5968,21.5861,21.5915,13200.0
2007-01-24 13:05:00,40.25,40.26,40.25,40.26,10100.0,21.5861,21.5915,21.5861,21.5915,10100.0
2007-01-24 13:10:00,40.25,40.28,40.25,40.28,7100.0,21.5861,21.6022,21.5861,21.6022,7100.0
2007-01-24 13:15:00,40.27,40.28,40.25,40.26,20500.0,21.5968,21.6022,21.5861,21.5915,20500.0
2007-01-24 13:20:00,40.27,40.27,40.26,40.27,10100.0,21.5968,21.5968,21.5915,21.5968,10100.0
2007-01-24 13:25:00,40.28,40.31,40.27,40.29,16700.0,21.6022,21.6183,21.5968,21.6076,16700.0
2007-01-24 13:30:00,40.29,40.3,40.29,40.3,8100.0,21.6076,21.6129,21.6076,21.6129,8100.0
2007-01-24 13:35:00,40.3,40.35,40.3,40.33,25000.0,21.6129,21.6397,21.6129,21.629,25000.0
2007-01-24 13:40:00,40.33,40.36,40.3,40.3,197800.0,21.629,21.6451,21.6129,21.6129,197800.0
2007-01-24 13:45:00,40.3,40.3,40.27,40.27,15800.0,21.6129,21.6129,21.5968,21.5968,15800.0
2007-01-24 13:50:00,40.27,40.29,40.25,40.25,35600.0,21.5968,21.6076,21.5861,21.5861,35600.0
2007-01-24 13:55:00,40.25,40.35,40.25,40.29,26700.0,21.5861,21.6397,21.5861,21.6076,26700.0
2007-01-24 14:00:00,40.3,40.37,40.3,40.35,17000.0,21.6129,21.6505,21.6129,21.6397,17000.0
2007-01-24 14:05:00,40.36,40.36,40.33,40.33,14600.0,21.6451,21.6451,21.629,21.629,14600.0
2007-01-24 14:10:00,40.34,40.36,40.32,40.34,18800.0,21.6344,21.6451,21.6236,21.6344,18800.0
2007-01-24 14:15:00,40.34,40.37,40.34,40.35,15100.0,21.6344,21.6505,21.6344,21.6397,15100.0
2007-01-24 14:20:00,40.35,40.43,40.35,40.41,20300.0,21.6397,21.6826,21.6397,21.6719,20300.0
2007-01-24 14:25:00,40.41,40.44,40.39,40.44,23700.0,21.6719,21.688,21.6612,21.688,23700.0
2007-01-24 14:30:00,40.44,40.47,40.43,40.45,29500.0,21.688,21.7041,21.6826,21.6934,29500.0
2007-01-24 14:35:00,40.46,40.58,40.45,40.56,81600.0,21.6987,21.7631,21.6934,21.7524,81600.0
2007-01-24 14:40:00,40.57,40.58,40.47,40.49,44500.0,21.7577,21.7631,21.7041,21.7148,44500.0
2007-01-24 14:45:00,40.48,40.51,40.47,40.48,17800.0,21.7094,21.7255,21.7041,21.7094,17800.0
2007-01-24 14:50:00,40.47,40.5,40.44,40.5,11500.0,21.7041,21.7202,21.688,21.7202,11500.0
2007-01-24 14:55:00,40.49,40.52,40.49,40.5,18800.0,21.7148,21.7309,21.7148,21.7202,18800.0
2007-01-24 15:00:00,40.5,40.57,40.5,40.52,57400.0,21.7202,21.7577,21.7202,21.7309,57400.0
2007-01-24 15:05:00,40.53,40.59,40.52,40.56,28600.0,21.7363,21.7684,21.7309,21.7524,28600.0
2007-01-24 15:10:00,40.56,40.56,40.54,40.55,28900.0,21.7524,21.7524,21.7416,21.747,28900.0
2007-01-24 15:15:00,40.56,40.57,40.56,40.56,19500.0,21.7524,21.7577,21.7524,21.7524,19500.0
2007-01-24 15:20:00,40.57,40.61,40.57,40.6,38600.0,21.7577,21.7792,21.7577,21.7738,38600.0
2007-01-24 15:25:00,40.6,40.61,40.51,40.61,307600.0,21.7738,21.7792,21.7255,21.7792,307600.0
2007-01-24 15:30:00,40.6,40.61,40.55,40.56,45700.0,21.7738,21.7792,21.747,21.7524,45700.0
2007-01-24 15:35:00,40.55,40.56,40.52,40.53,78400.0,21.747,21.7524,21.7309,21.7363,78400.0
2007-01-24 15:40:00,40.52,40.54,40.47,40.49,101200.0,21.7309,21.7416,21.7041,21.7148,101200.0
2007-01-24 15:45:00,40.5,40.53,40.48,40.52,51300.0,21.7202,21.7363,21.7094,21.7309,51300.0
2007-01-24 15:50:00,40.52,40.53,40.46,40.51,60800.0,21.7309,21.7363,21.6987,21.7255,60800.0
2007-01-24 15:55:00,40.52,40.64,40.51,40.64,222000.0,21.7309,21.7953,21.7255,21.7953,222000.0
2007-01-25 09:30:00,40.28,40.46,40.15,40.18,120100.0,21.6022,21.6987,21.5325,21.5486,120100.0
2007-01-25 09:35:00,40.18,40.2,40.16,40.17,42600.0,21.5486,21.5593,21.5378,21.5432,42600.0
2007-01-25 09:40:00,40.16,40.22,40.15,40.19,29800.0,21.5378,21.57,21.5325,21.5539,29800.0
2007-01-25 09:45:00,40.18,40.18,40.14,40.16,46700.0,21.5486,21.5486,21.5271,21.5378,46700.0
2007-01-25 09:50:00,40.15,40.16,40.14,40.15,39100.0,21.5325,21.5378,21.5271,21.5325,39100.0
2007-01-25 09:55:00,40.15,40.15,40.1,40.1,45900.0,21.5325,21.5325,21.5057,21.5057,45900.0
2007-01-25 10:00:00,40.1,40.13,39.93,39.95,45100.0,21.5057,21.5217,21.4145,21.4252,45100.0
2007-01-25 10:05:00,39.95,39.97,39.9,39.92,27700.0,21.4252,21.4359,21.3984,21.4091,27700.0
2007-01-25 10:10:00,39.93,39.98,39.92,39.94,49500.0,21.4145,21.4413,21.4091,21.4198,49500.0
2007-01-25 10:15:00,39.93,39.94,39.84,39.87,69300.0,21.4145,21.4198,21.3662,21.3823,69300.0
2007-01-25 10:20:00,39.85,39.86,39.8,39.85,20800.0,21.3716,21.3769,21.3448,21.3716,20800.0
2007-01-25 10:25:00,39.84,39.88,39.84,39.88,21300.0,21.3662,21.3877,21.3662,21.3877,21300.0
2007-01-25 10:30:00,39.87,39.95,39.83,39.83,21300.0,21.3823,21.4252,21.3609,21.3609,21300.0
2007-01-25 10:35:00,39.84,39.84,39.77,39.78,24800.0,21.3662,21.3662,21.3287,21.334,24800.0
2007-01-25 10:40:00,39.77,39.77,39.68,39.77,37000.0,21.3287,21.3287,21.2804,21.3287,37000.0
2007-01-25 10:45:00,39.77,39.8,39.73,39.8,23000.0,21.3287,21.3448,21.3072,21.3448,23000.0
2007-01-25 10:50:00,39.79,39.87,39.74,39.83,68200.0,21.3394,21.3823,21.3126,21.3609,68200.0
2007-01-25 10:55:00,39.81,39.82,39.72,39.74,17900.0,21.3501,21.3555,21.3019,21.3126,17900.0
2007-01-25 11:00:00,39.73,39.82,39.73,39.81,13100.0,21.3072,21.3555,21.3072,21.3501,13100.0
2007-01-25 11:05:00,39.81,39.82,39.75,39.8,55900.0,21.3501,21.3555,21.3179,21.3448,55900.0
2007-01-25 11:10:00,39.81,39.86,39.8,39.86,6500.0,21.3501,21.3769,21.3448,21.3769,6500.0
2007-01-25 11:15:00,39.84,39.88,39.83,39.84,7800.0,21.3662,21.3877,21.3609,21.3662,7800.0
2007-01-25 11:20:00,39.84,39.88,39.84,39.86,11000.0,21.3662,21.3877,21.3662,21.3769,11000.0
2007-01-25 11:25:00,39.88,39.88,39.83,39.83,6300.0,21.3877,21.3877,21.3609,21.3609,6300.0
2007-01-25 11:30:00,39.82,39.87,39.8,39.8,18800.0,21.3555,21.3823,21.3448,21.3448,18800.0
2007-01-25 11:35:00,39.8,39.83,39.8,39.82,8500.0,21.3448,21.3609,21.3448,21.3555,8500.0
2007-01-25 11:40:00,39.84,39.85,39.83,39.83,8300.0,21.3662,21.3716,21.3609,21.3609,8300.0
2007-01-25 11:45:00,39.83,39.85,39.8,39.8,14100.0,21.3609,21.3716,21.3448,21.3448,14100.0
2007-01-25 11:50:00,39.8,39.8,39.74,39.74,11700.0,21.3448,21.3448,21.3126,21.3126,11700.0
2007-01-25 11:55:00,39.75,39.76,39.72,39.75,30700.0,21.3179,21.3233,21.3019,21.3179,30700.0
2007-01-25 12:00:00,39.75,39.76,39.75,39.76,20100.0,21.3179,21.3233,21.3179,21.3233,20100.0
2007-01-25 12:05:00,39.75,39.76,39.74,39.75,36900.0,21.3179,21.3233,21.3126,21.3179,36900.0
2007-01-25 12:10:00,39.75,39.76,39.74,39.76,15800.0,21.3179,21.3233,21.3126,21.3233,15800.0
2007-01-25 12:15:00,39.75,39.76,39.74,39.74,7200.0,21.3179,21.3233,21.3126,21.3126,7200.0
2007-01-25 12:20:00,39.74,39.75,39.72,39.73,13300.0,21.3126,21.3179,21.3019,21.3072,13300.0
2007-01-25 12:25:00,39.72,39.73,39.66,39.67,20700.0,21.3019,21.3072,21.2697,21.275,20700.0
2007-01-25 12:30:00,39.68,39.69,39.65,39.69,13900.0,21.2804,21.2858,21.2643,21.2858,13900.0
2007-01-25 12:35:00,39.7,39.73,39.68,39.68,18100.0,21.2911,21.3072,21.2804,21.2804,18100.0
2007-01-25 12:40:00,39.69,39.72,39.69,39.71,10800.0,21.2858,21.3019,21.2858,21.2965,10800.0
2007-01-25 12:45:00,39.7,39.71,39.69,39.7,10200.0,21.2911,21.2965,21.2858,21.2911,10200.0
2007-01-25 12:50:00,39.69,39.69,39.66,39.69,16000.0,21.2858,21.2858,21.2697,21.2858,16000.0
2007-01-25 12:55:00,39.68,39.74,39.67,39.74,34800.0,21.2804,21.3126,21.275,21.3126,34800.0
2007-01-25 13:00:00,39.74,39.8,39.71,39.8,36300.0,21.3126,21.3448,21.2965,21.3448,36300.0
2007-01-25 13:05:00,39.8,39.8,39.78,39.78,5700.0,21.3448,21.3448,21.334,21.334,5700.0
2007-01-25 13:10:00,39.79,39.8,39.77,39.77,14800.0,21.3394,21.3448,21.3287,21.3287,14800.0
2007-01-25 13:15:00,39.77,39.81,39.77,39.77,26900.0,21.3287,21.3501,21.3287,21.3287,26900.0
2007-01-25 13:20:00,39.76,39.78,39.74,39.75,21900.0,21.3233,21.334,21.3126,21.3179,21900.0
2007-01-25 13:25:00,39.75,39.77,39.75,39.76,13300.0,21.3179,21.3287,21.3179,21.3233,13300.0
2007-01-25 13:30:00,39.75,39.76,39.75,39.76,12600.0,21.3179,21.3233,21.3179,21.3233,12600.0
2007-01-25 13:35:00,39.77,39.77,39.73,39.75,50200.0,21.3287,21.3287,21.3072,21.3179,50200.0
2007-01-25 13:40:00,39.75,39.76,39.75,39.75,7700.0,21.3179,21.3233,21.3179,21.3179,7700.0
2007-01-25 13:45:00,39.75,39.76,39.75,39.75,14000.0,21.3179,21.3233,21.3179,21.3179,14000.0
2007-01-25 13:50:00,39.75,39.76,39.75,39.76,8700.0,21.3179,21.3233,21.3179,21.3233,8700.0
2007-01-25 13:55:00,39.76,39.76,39.67,39.7,35400.0,21.3233,21.3233,21.275,21.2911,35400.0
2007-01-25 14:00:00,39.69,39.69,39.61,39.61,47700.0,21.2858,21.2858,21.2429,21.2429,47700.0
2007-01-25 14:05:00,39.61,39.64,39.6,39.6,38200.0,21.2429,21.259,21.2375,21.2375,38200.0
2007-01-25 14:10:00,39.61,39.62,39.57,39.58,35700.0,21.2429,21.2482,21.2214,21.2268,35700.0
2007-01-25 14:15:00,39.58,39.59,39.51,39.51,46300.0,21.2268,21.2321,21.1892,21.1892,46300.0
2007-01-25 14:20:00,39.51,39.54,39.49,39.49,30900.0,21.1892,21.2053,21.1785,21.1785,30900.0
2007-01-25 14:25:00,39.49,39.49,39.43,39.49,58300.0,21.1785,21.1785,21.1463,21.1785,58300.0
2007-01-25 14:30:00,39.5,39.53,39.48,39.53,26900.0,21.1839,21.2,21.1731,21.2,26900.0
2007-01-25 14:35:00,39.52,39.56,39.52,39.53,19900.0,21.1946,21.2161,21.1946,21.2,19900.0
2007-01-25 14:40:00,39.53,39.53,39.5,39.52,14200.0,21.2,21.2,21.1839,21.1946,14200.0
2007-01-25 14:45:00,39.52,39.53,39.48,39.5,20900.0,21.1946,21.2,21.1731,21.1839,20900.0
2007-01-25 14:50:00,39.51,39.56,39.51,39.55,27700.0,21.1892,21.2161,21.1892,21.2107,27700.0
2007-01-25 14:55:00,39.54,39.55,39.52,39.55,24100.0,21.2053,21.2107,21.1946,21.2107,24100.0
2007-01-25 15:00:00,39.56,39.56,39.46,39.51,21200.0,21.2161,21.2161,21.1624,21.1892,21200.0
2007-01-25 15:05:00,39.51,39.51,39.4,39.42,52000.0,21.1892,21.1892,21.1302,21.141,52000.0
2007-01-25 15:10:00,39.42,39.49,39.42,39.47,33000.0,21.141,21.1785,21.141,21.1678,33000.0
2007-01-25 15:15:00,39.46,39.48,39.43,39.45,23300.0,21.1624,21.1731,21.1463,21.1571,23300.0
2007-01-25 15:20:00,39.45,39.47,39.45,39.47,27600.0,21.1571,21.1678,21.1571,21.1678,27600.0
2007-01-25 15:25:00,39.46,39.55,39.46,39.53,68100.0,21.1624,21.2107,21.1624,21.2,68100.0
2007-01-25 15:30:00,39.53,39.54,39.51,39.52,48600.0,21.2,21.2053,21.1892,21.1946,48600.0
2007-01-25 15:35:00,39.53,39.63,39.52,39.61,64900.0,21.2,21.2536,21.1946,21.2429,64900.0
2007-01-25 15:40:00,39.61,39.67,39.59,39.65,101400.0,21.2429,21.275,21.2321,21.2643,101400.0
2007-01-25 15:45:00,39.65,39.74,39.65,39.74,79500.0,21.2643,21.3126,21.2643,21.3126,79500.0
2007-01-25 15:50:00,39.73,39.77,39.71,39.77,129700.0,21.3072,21.3287,21.2965,21.3287,129700.0
2007-01-25 15:55:00,39.77,39.78,39.7,39.7,93000.0,21.3287,21.334,21.2911,21.2911,93000.0
2007-01-26 09:30:00,39.7,39.92,39.66,39.88,53800.0,21.2911,21.4091,21.2697,21.3877,53800.0
2007-01-26 09:35:00,39.92,39.93,39.8,39.83,23300.0,21.4091,21.4145,21.3448,21.3609,23300.0
2007-01-26 09:40:00,39.84,39.91,39.8,39.91,18100.0,21.3662,21.4038,21.3448,21.4038,18100.0
2007-01-26 09:45:00,39.91,39.92,39.71,39.81,38900.0,21.4038,21.4091,21.2965,21.3501,38900.0
2007-01-26 09:50:00,39.8,39.87,39.79,39.83,38600.0,21.3448,21.3823,21.3394,21.3609,38600.0
2007-01-26 09:55:00,39.83,39.86,39.73,39.86,22500.0,21.3609,21.3769,21.3072,21.3769,22500.0
2007-01-26 10:00:00,39.87,39.94,39.65,39.68,49700.0,21.3823,21.4198,21.2643,21.2804,49700.0
2007-01-26 10:05:00,39.68,39.73,39.57,39.66,41100.0,21.2804,21.3072,21.2214,21.2697,41100.0
2007-01-26 10:10:00,39.68,39.81,39.68,39.76,34400.0,21.2804,21.3501,21.2804,21.3233,34400.0
2007-01-26 10:15:00,39.77,39.77,39.62,39.63,25700.0,21.3287,21.3287,21.2482,21.2536,25700.0
2007-01-26 10:20:00,39.62,39.8,39.62,39.75,30800.0,21.2482,21.3448,21.2482,21.3179,30800.0
2007-01-26 10:25:00,39.76,39.78,39.74,39.74,26700.0,21.3233,21.334,21.3126,21.3126,26700.0
2007-01-26 10:30:00,39.75,39.88,39.75,39.84,21800.0,21.3179,21.3877,21.3179,21.3662,21800.0
2007-01-26 10:35:00,39.84,39.88,39.8,39.88,13800.0,21.3662,21.3877,21.3448,21.3877,13800.0
2007-01-26 10:40:00,39.87,39.87,39.76,39.76,11500.0,21.3823,21.3823,21.3233,21.3233,11500.0
2007-01-26 10:45:00,39.76,39.77,39.76,39.76,7500.0,21.3233,21.3287,21.3233,21.3233,7500.0
2007-01-26 10:50:00,39.77,39.78,39.72,39.75,19700.0,21.3287,21.334,21.3019,21.3179,19700.0
2007-01-26 10:55:00,39.75,39.82,39.74,39.78,16700.0,21.3179,21.3555,21.3126,21.334,16700.0
2007-01-26 11:00:00,39.76,39.79,39.71,39.75,15500.0,21.3233,21.3394,21.2965,21.3179,15500.0
2007-01-26 11:05:00,39.75,39.75,39.66,39.72,173600.0,21.3179,21.3179,21.2697,21.3019,173600.0
2007-01-26 11:10:00,39.72,39.8,39.69,39.74,19700.0,21.3019,21.3448,21.2858,21.3126,19700.0
2007-01-26 11:15:00,39.74,39.8,39.72,39.8,16100.0,21.3126,21.3448,21.3019,21.3448,16100.0
2007-01-26 11:20:00,39.8,39.8,39.72,39.73,10800.0,21.3448,21.3448,21.3019,21.3072,10800.0
2007-01-26 11:25:00,39.72,39.73,39.69,39.71,12800.0,21.3019,21.3072,21.2858,21.2965,12800.0
2007-01-26 11:30:00,39.7,39.7,39.65,39.67,20200.0,21.2911,21.2911,21.2643,21.275,20200.0
2007-01-26 11:35:00,39.67,39.67,39.55,39.56,19400.0,21.275,21.275,21.2107,21.2161,19400.0
2007-01-26 11:40:00,39.56,39.56,39.47,39.5,37300.0,21.2161,21.2161,21.1678,21.1839,37300.0
2007-01-26 11:45:00,39.5,39.6,39.5,39.55,28300.0,21.1839,21.2375,21.1839,21.2107,28300.0
2007-01-26 11:50:00,39.55,39.59,39.53,39.55,11500.0,21.2107,21.2321,21.2,21.2107,11500.0
2007-01-26 11:55:00,39.55,39.68,39.55,39.67,28800.0,21.2107,21.2804,21.2107,21.275,28800.0
2007-01-26 12:00:00,39.69,39.73,39.67,39.73,13500.0,21.2858,21.3072,21.275,21.3072,13500.0
2007-01-26 12:05:00,39.72,39.76,39.72,39.73,17200.0,21.3019,21.3233,21.3019,21.3072,17200.0
2007-01-26 12:10:00,39.73,39.8,39.72,39.78,15200.0,21.3072,21.3448,21.3019,21.334,15200.0
2007-01-26 12:15:00,39.77,39.79,39.76,39.76,10700.0,21.3287,21.3394,21.3233,21.3233,10700.0
2007-01-26 12:20:00,39.75,39.76,39.66,39.66,9200.0,21.3179,21.3233,21.2697,21.2697,9200.0
2007-01-26 12:25:00,39.66,39.68,39.63,39.65,8000.0,21.2697,21.2804,21.2536,21.2643,8000.0
2007-01-26 12:30:00,39.65,39.65,39.63,39.64,6000.0,21.2643,21.2643,21.2536,21.259,6000.0
2007-01-26 12:35:00,39.65,39.65,39.59,39.6,15400.0,21.2643,21.2643,21.2321,21.2375,15400.0
2007-01-26 12:40:00,39.6,39.61,39.57,39.58,13800.0,21.2375,21.2429,21.2214,21.2268,13800.0
2007-01-26 12:45:00,39.59,39.61,39.59,39.61,8200.0,21.2321,21.2429,21.2321,21.2429,8200.0
2007-01-26 12:50:00,39.6,39.62,39.56,39.61,9400.0,21.2375,21.2482,21.2161,21.2429,9400.0
2007-01-26 12:55:00,39.62,39.62,39.58,39.62,10200.0,21.2482,21.2482,21.2268,21.2482,10200.0
2007-01-26 13:00:00,39.62,39.68,39.62,39.68,8900.0,21.2482,21.2804,21.2482,21.2804,8900.0
2007-01-26 13:05:00,39.68,39.68,39.61,39.61,18700.0,21.2804,21.2804,21.2429,21.2429,18700.0
2007-01-26 13:10:00,39.62,39.64,39.58,39.62,24600.0,21.2482,21.259,21.2268,21.2482,24600.0
2007-01-26 13:15:00,39.61,39.68,39.61,39.68,10400.0,21.2429,21.2804,21.2429,21.2804,10400.0
2007-01-26 13:20:00,39.67,39.68,39.61,39.67,21300.0,21.275,21.2804,21.2429,21.275,21300.0
2007-01-26 13:25:00,39.67,39.67,39.61,39.62,9900.0,21.275,21.275,21.2429,21.2482,9900.0
2007-01-26 13:30:00,39.63,39.74,39.63,39.71,16200.0,21.2536,21.3126,21.2536,21.2965,16200.0
2007-01-26 13:35:00,39.71,39.77,39.7,39.77,25900.0,21.2965,21.3287,21.2911,21.3287,25900.0
2007-01-26 13:40:00,39.77,39.8,39.76,39.79,15100.0,21.3287,21.3448,21.3233,21.3394,15100.0
2007-01-26 13:45:00,39.79,39.86,39.77,39.85,32700.0,21.3394,21.3769,21.3287,21.3716,32700.0
2007-01-26 13:50:00,39.85,39.87,39.83,39.86,28200.0,21.3716,21.3823,21.3609,21.3769,28200.0
2007-01-26 13:55:00,39.86,39.92,39.86,39.89,25000.0,21.3769,21.4091,21.3769,21.393,25000.0
2007-01-26 14:00:00,39.9,39.93,39.87,39.91,40200.0,21.3984,21.4145,21.3823,21.4038,40200.0
2007-01-26 14:05:00,39.91,39.91,39.83,39.85,15900.0,21.4038,21.4038,21.3609,21.3716,15900.0
2007-01-26 14:10:00,39.86,39.93,39.86,39.9,19200.0,21.3769,21.4145,21.3769,21.3984,19200.0
2007-01-26 14:15:00,39.91,40.02,39.91,40.0,48200.0,21.4038,21.4627,21.4038,21.452,48200.0
2007-01-26 14:20:00,40.0,40.02,39.96,39.99,27300.0,21.452,21.4627,21.4306,21.4467,27300.0
2007-01-26 14:25:00,39.99,40.01,39.93,39.98,15100.0,21.4467,21.4574,21.4145,21.4413,15100.0
2007-01-26 14:30:00,39.98,39.99,39.92,39.95,18900.0,21.4413,21.4467,21.4091,21.4252,18900.0
2007-01-26 14:35:00,39.95,40.0,39.92,39.96,23700.0,21.4252,21.452,21.4091,21.4306,23700.0
2007-01-26 14:40:00,39.97,40.0,39.96,39.99,16700.0,21.4359,21.452,21.4306,21.4467,16700.0
2007-01-26 14:45:00,39.99,40.0,39.96,39.99,18400.0,21.4467,21.452,21.4306,21.4467,18400.0
2007-01-26 14:50:00,39.99,40.0,39.97,39.98,14700.0,21.4467,21.452,21.4359,21.4413,14700.0
2007-01-26 14:55:00,39.98,39.99,39.95,39.99,20000.0,21.4413,21.4467,21.4252,21.4467,20000.0
2007-01-26 15:00:00,39.99,40.0,39.95,39.97,19900.0,21.4467,21.452,21.4252,21.4359,19900.0
2007-01-26 15:05:00,39.97,40.06,39.97,40.06,27200.0,21.4359,21.4842,21.4359,21.4842,27200.0
2007-01-26 15:10:00,40.05,40.06,40.01,40.04,23100.0,21.4788,21.4842,21.4574,21.4735,23100.0
2007-01-26 15:15:00,40.05,40.09,40.05,40.05,25100.0,21.4788,21.5003,21.4788,21.4788,25100.0
2007-01-26 15:20:00,40.06,40.06,39.94,40.02,92500.0,21.4842,21.4842,21.4198,21.4627,92500.0
2007-01-26 15:25:00,40.02,40.03,40.0,40.03,18500.0,21.4627,21.4681,21.452,21.4681,18500.0
2007-01-26 15:30:00,40.02,40.03,39.95,40.0,36800.0,21.4627,21.4681,21.4252,21.452,36800.0
2007-01-26 15:35:00,39.99,40.0,39.92,39.94,55300.0,21.4467,21.452,21.4091,21.4198,55300.0
2007-01-26 15:40:00,39.93,39.93,39.88,39.88,55000.0,21.4145,21.4145,21.3877,21.3877,55000.0
2007-01-26 15:45:00,39.88,39.94,39.83,39.93,62800.0,21.3877,21.4198,21.3609,21.4145,62800.0
2007-01-26 15:50:00,39.92,39.92,39.83,39.84,53700.0,21.4091,21.4091,21.3609,21.3662,53700.0
2007-01-26 15:55:00,39.84,39.84,39.77,39.77,145600.0,21.3662,21.3662,21.3287,21.3287,145600.0
2007-01-29 09:30:00,39.84,39.91,39.69,39.8,53100.0,21.3662,21.4038,21.2858,21.3448,53100.0
2007-01-29 09:35:00,39.83,39.85,39.77,39.77,12300.0,21.3609,21.3716,21.3287,21.3287,12300.0
2007-01-29 09:40:00,39.77,39.91,39.76,39.91,11900.0,21.3287,21.4038,21.3233,21.4038,11900.0
2007-01-29 09:45:00,39.9,39.91,39.82,39.91,11900.0,21.3984,21.4038,21.3555,21.4038,11900.0
2007-01-29 09:50:00,39.91,39.96,39.89,39.95,10200.0,21.4038,21.4306,21.393,21.4252,10200.0
2007-01-29 09:55:00,39.95,39.99,39.94,39.99,9700.0,21.4252,21.4467,21.4198,21.4467,9700.0
2007-01-29 10:00:00,39.98,40.07,39.98,40.07,21700.0,21.4413,21.4896,21.4413,21.4896,21700.0
2007-01-29 10:05:00,40.07,40.09,40.01,40.02,16400.0,21.4896,21.5003,21.4574,21.4627,16400.0
2007-01-29 10:10:00,40.01,40.01,39.93,39.95,13900.0,21.4574,21.4574,21.4145,21.4252,13900.0
2007-01-29 10:15:00,39.95,40.04,39.93,40.01,26900.0,21.4252,21.4735,21.4145,21.4574,26900.0
2007-01-29 10:20:00,40.0,40.02,39.88,39.95,16400.0,21.452,21.4627,21.3877,21.4252,16400.0
2007-01-29 10:25:00,39.94,39.99,39.93,39.95,14200.0,21.4198,21.4467,21.4145,21.4252,14200.0
2007-01-29 10:30:00,39.96,39.96,39.89,39.9,22700.0,21.4306,21.4306,21.393,21.3984,22700.0
2007-01-29 10:35:00,39.9,39.95,39.88,39.95,21900.0,21.3984,21.4252,21.3877,21.4252,21900.0
2007-01-29 10:40:00,39.95,40.0,39.93,39.97,14100.0,21.4252,21.452,21.4145,21.4359,14100.0
2007-01-29 10:45:00,39.95,39.98,39.92,39.92,20900.0,21.4252,21.4413,21.4091,21.4091,20900.0
2007-01-29 10:50:00,39.92,39.94,39.9,39.94,20600.0,21.4091,21.4198,21.3984,21.4198,20600.0
2007-01-29 10:55:00,39.93,39.93,39.9,39.9,11000.0,21.4145,21.4145,21.3984,21.3984,11000.0
2007-01-29 11:00:00,39.89,39.9,39.85,39.87,26000.0,21.393,21.3984,21.3716,21.3823,26000.0
2007-01-29 11:05:00,39.87,39.91,39.85,39.87,29700.0,21.3823,21.4038,21.3716,21.3823,29700.0
2007-01-29 11:10:00,39.88,39.92,39.88,39.89,17600.0,21.3877,21.4091,21.3877,21.393,17600.0
2007-01-29 11:15:00,39.89,39.9,39.88,39.9,28800.0,21.393,21.3984,21.3877,21.3984,28800.0
2007-01-29 11:20:00,39.9,39.91,39.89,39.91,22500.0,21.3984,21.4038,21.393,21.4038,22500.0
2007-01-29 11:25:00,39.9,39.9,39.89,39.9,19500.0,21.3984,21.3984,21.393,21.3984,19500.0
2007-01-29 11:30:00,39.9,39.9,39.86,39.87,31700.0,21.3984,21.3984,21.3769,21.3823,31700.0
2007-01-29 11:35:00,39.87,39.91,39.85,39.91,17800.0,21.3823,21.4038,21.3716,21.4038,17800.0
2007-01-29 11:40:00,39.9,39.93,39.88,39.93,15200.0,21.3984,21.4145,21.3877,21.4145,15200.0
2007-01-29 11:45:00,39.93,39.93,39.87,39.87,17700.0,21.4145,21.4145,21.3823,21.3823,17700.0
2007-01-29 11:50:00,39.88,39.88,39.87,39.87,7100.0,21.3877,21.3877,21.3823,21.3823,7100.0
2007-01-29 11:55:00,39.88,39.92,39.87,39.92,13900.0,21.3877,21.4091,21.3823,21.4091,13900.0
2007-01-29 12:00:00,39.92,39.95,39.9,39.95,21800.0,21.4091,21.4252,21.3984,21.4252,21800.0
2007-01-29 12:05:00,39.96,39.98,39.94,39.94,61500.0,21.4306,21.4413,21.4198,21.4198,61500.0
2007-01-29 12:10:00,39.95,39.98,39.95,39.96,9600.0,21.4252,21.4413,21.4252,21.4306,9600.0
2007-01-29 12:15:00,39.97,39.98,39.96,39.97,18100.0,21.4359,21.4413,21.4306,21.4359,18100.0
2007-01-29 12:20:00,39.97,39.98,39.97,39.97,7000.0,21.4359,21.4413,21.4359,21.4359,7000.0
2007-01-29 12:25:00,39.97,39.97,39.91,39.91,18200.0,21.4359,21.4359,21.4038,21.4038,18200.0
2007-01-29 12:30:00,39.91,39.92,39.9,39.92,18900.0,21.4038,21.4091,21.3984,21.4091,18900.0
2007-01-29 12:35:00,39.92,39.98,39.92,39.98,22700.0,21.4091,21.4413,21.4091,21.4413,22700.0
2007-01-29 12:40:00,39.98,40.04,39.97,40.02,22800.0,21.4413,21.4735,21.4359,21.4627,22800.0
2007-01-29 12:45:00,40.01,40.16,40.01,40.12,54500.0,21.4574,21.5378,21.4574,21.5164,54500.0
2007-01-29 12:50:00,40.11,40.23,40.11,40.16,51000.0,21.511,21.5754,21.511,21.5378,51000.0
2007-01-29 12:55:00,40.17,40.26,40.17,40.26,64600.0,21.5432,21.5915,21.5432,21.5915,64600.0
2007-01-29 13:00:00,40.26,40.32,40.25,40.29,40100.0,21.5915,21.6236,21.5861,21.6076,40100.0
2007-01-29 13:05:00,40.3,40.34,40.26,40.26,31500.0,21.6129,21.6344,21.5915,21.5915,31500.0
2007-01-29 13:10:00,40.26,40.26,40.22,40.23,20700.0,21.5915,21.5915,21.57,21.5754,20700.0
2007-01-29 13:15:00,40.23,40.25,40.16,40.25,37000.0,21.5754,21.5861,21.5378,21.5861,37000.0
2007-01-29 13:20:00,40.16,40.17,40.11,40.11,24800.0,21.5378,21.5432,21.511,21.511,24800.0
2007-01-29 13:25:00,40.12,40.16,40.11,40.16,15500.0,21.5164,21.5378,21.511,21.5378,15500.0
2007-01-29 13:30:00,40.16,40.25,40.15,40.19,19900.0,21.5378,21.5861,21.5325,21.5539,19900.0
2007-01-29 13:35:00,40.19,40.2,40.16,40.16,12800.0,21.5539,21.5593,21.5378,21.5378,12800.0
2007-01-29 13:40:00,40.15,40.15,40.1,40.11,15100.0,21.5325,21.5325,21.5057,21.511,15100.0
2007-01-29 13:45:00,40.12,40.13,40.04,40.08,35600.0,21.5164,21.5217,21.4735,21.4949,35600.0
2007-01-29 13:50:00,40.07,40.1,39.98,40.01,55600.0,21.4896,21.5057,21.4413,21.4574,55600.0
2007-01-29 13:55:00,40.01,40.03,39.99,39.99,38000.0,21.4574,21.4681,21.4467,21.4467,38000.0
2007-01-29 14:00:00,39.99,40.01,39.93,39.95,45400.0,21.4467,21.4574,21.4145,21.4252,45400.0
2007-01-29 14:05:00,39.95,40.05,39.94,40.04,36600.0,21.4252,21.4788,21.4198,21.4735,36600.0
2007-01-29 14:10:00,40.03,40.05,39.96,40.04,79900.0,21.4681,21.4788,21.4306,21.4735,79900.0
2007-01-29 14:15:00,40.05,40.09,40.02,40.06,37600.0,21.4788,21.5003,21.4627,21.4842,37600.0
2007-01-29 14:20:00,40.07,40.11,40.07,40.07,16900.0,21.4896,21.511,21.4896,21.4896,16900.0
2007-01-29 14:25:00,40.06,40.08,39.99,40.02,23500.0,21.4842,21.4949,21.4467,21.4627,23500.0
2007-01-29 14:30:00,40.02,40.05,40.0,40.01,23500.0,21.4627,21.4788,21.452,21.4574,23500.0
2007-01-29 14:35:00,40.01,40.01,39.96,39.98,32000.0,21.4574,21.4574,21.4306,21.4413,32000.0
2007-01-29 14:40:00,39.98,40.07,39.98,40.03,24800.0,21.4413,21.4896,21.4413,21.4681,24800.0
2007-01-29 14:45:00,40.03,40.05,40.03,40.04,11900.0,21.4681,21.4788,21.4681,21.4735,11900.0
2007-01-29 14:50:00,40.03,40.05,39.98,40.01,20300.0,21.4681,21.4788,21.4413,21.4574,20300.0
2007-01-29 14:55:00,40.02,40.06,39.99,40.02,17700.0,21.4627,21.4842,21.4467,21.4627,17700.0
2007-01-29 15:00:00,40.03,40.1,40.02,40.1,24400.0,21.4681,21.5057,21.4627,21.5057,24400.0
2007-01-29 15:05:00,40.1,40.1,39.97,40.0,49200.0,21.5057,21.5057,21.4359,21.452,49200.0
2007-01-29 15:10:00,40.0,40.01,39.98,40.0,17400.0,21.452,21.4574,21.4413,21.452,17400.0
2007-01-29 15:15:00,40.0,40.01,39.94,39.99,32100.0,21.452,21.4574,21.4198,21.4467,32100.0
2007-01-29 15:20:00,39.99,39.99,39.92,39.95,61100.0,21.4467,21.4467,21.4091,21.4252,61100.0
2007-01-29 15:25:00,39.94,40.01,39.94,39.99,43200.0,21.4198,21.4574,21.4198,21.4467,43200.0
2007-01-29 15:30:00,39.99,40.01,39.98,39.99,31700.0,21.4467,21.4574,21.4413,21.4467,31700.0
2007-01-29 15:35:00,39.99,40.0,39.97,39.98,34500.0,21.4467,21.452,21.4359,21.4413,34500.0
2007-01-29 15:40:00,39.98,40.0,39.94,40.0,45800.0,21.4413,21.452,21.4198,21.452,45800.0
2007-01-29 15:45:00,40.0,40.0,39.92,39.93,59500.0,21.452,21.452,21.4091,21.4145,59500.0
2007-01-29 15:50:00,39.93,40.02,39.93,40.0,95600.0,21.4145,21.4627,21.4145,21.452,95600.0
2007-01-29 15:55:00,40.0,40.05,39.99,40.02,105300.0,21.452,21.4788,21.4467,21.4627,105300.0
2007-01-30 09:30:00,39.89,40.05,39.89,39.92,49000.0,21.5062,21.5925,21.5062,21.5224,49000.0
2007-01-30 09:35:00,39.9,39.92,39.87,39.92,16300.0,21.5116,21.5224,21.4954,21.5224,16300.0
2007-01-30 09:40:00,39.9,39.93,39.89,39.93,10100.0,21.5116,21.5278,21.5062,21.5278,10100.0
2007-01-30 09:45:00,39.93,39.99,39.92,39.98,35100.0,21.5278,21.5601,21.5224,21.5547,35100.0
2007-01-30 09:50:00,39.98,40.01,39.86,39.87,27100.0,21.5547,21.5709,21.49,21.4954,27100.0
2007-01-30 09:55:00,39.87,39.87,39.8,39.8,32700.0,21.4954,21.4954,21.4577,21.4577,32700.0
2007-01-30 10:00:00,39.83,39.88,39.81,39.85,37000.0,21.4738,21.5008,21.4631,21.4846,37000.0
2007-01-30 10:05:00,39.85,39.85,39.8,39.83,16900.0,21.4846,21.4846,21.4577,21.4738,16900.0
2007-01-30 10:10:00,39.83,39.85,39.8,39.81,13900.0,21.4738,21.4846,21.4577,21.4631,13900.0
2007-01-30 10:15:00,39.81,39.84,39.79,39.83,73400.0,21.4631,21.4792,21.4523,21.4738,73400.0
2007-01-30 10:20:00,39.83,39.85,39.8,39.81,24100.0,21.4738,21.4846,21.4577,21.4631,24100.0
2007-01-30 10:25:00,39.81,39.81,39.75,39.76,20500.0,21.4631,21.4631,21.4307,21.4361,20500.0
2007-01-30 10:30:00,39.76,39.8,39.75,39.76,28100.0,21.4361,21.4577,21.4307,21.4361,28100.0
2007-01-30 10:35:00,39.76,39.76,39.73,39.74,22500.0,21.4361,21.4361,21.4199,21.4253,22500.0
2007-01-30 10:40:00,39.74,39.76,39.72,39.75,18600.0,21.4253,21.4361,21.4145,21.4307,18600.0
2007-01-30 10:45:00,39.76,39.78,39.75,39.75,20700.0,21.4361,21.4469,21.4307,21.4307,20700.0
2007-01-30 10:50:00,39.75,39.8,39.73,39.8,20200.0,21.4307,21.4577,21.4199,21.4577,20200.0
2007-01-30 10:55:00,39.81,39.84,39.8,39.83,12900.0,21.4631,21.4792,21.4577,21.4738,12900.0
2007-01-30 11:00:00,39.84,39.86,39.83,39.84,23700.0,21.4792,21.49,21.4738,21.4792,23700.0
2007-01-30 11:05:00,39.84,39.85,39.84,39.85,22100.0,21.4792,21.4846,21.4792,21.4846,22100.0
2007-01-30 11:10:00,39.85,39.88,39.84,39.87,22200.0,21.4846,21.5008,21.4792,21.4954,22200.0
2007-01-30 11:15:00,39.87,39.94,39.87,39.92,26500.0,21.4954,21.5331,21.4954,21.5224,26500.0
2007-01-30 11:20:00,39.92,39.95,39.92,39.93,18000.0,21.5224,21.5385,21.5224,21.5278,18000.0
2007-01-30 11:25:00,39.92,39.94,39.88,39.89,15200.0,21.5224,21.5331,21.5008,21.5062,15200.0
2007-01-30 11:30:00,39.88,39.89,39.86,39.86,10800.0,21.5008,21.5062,21.49,21.49,10800.0
2007-01-30 11:35:00,39.86,39.86,39.84,39.84,43800.0,21.49,21.49,21.4792,21.4792,43800.0
2007-01-30 11:40:00,39.84,39.85,39.84,39.84,16300.0,21.4792,21.4846,21.4792,21.4792,16300.0
2007-01-30 11:45:00,39.85,39.85,39.81,39.83,31700.0,21.4846,21.4846,21.4631,21.4738,31700.0
2007-01-30 11:50:00,39.83,39.83,39.79,39.81,13500.0,21.4738,21.4738,21.4523,21.4631,13500.0
2007-01-30 11:55:00,39.8,39.81,39.8,39.8,16800.0,21.4577,21.4631,21.4577,21.4577,16800.0
2007-01-30 12:00:00,39.8,39.81,39.78,39.8,21000.0,21.4577,21.4631,21.4469,21.4577,21000.0
2007-01-30 12:05:00,39.78,39.78,39.73,39.73,24100.0,21.4469,21.4469,21.4199,21.4199,24100.0
2007-01-30 12:10:00,39.73,39.74,39.7,39.7,21700.0,21.4199,21.4253,21.4038,21.4038,21700.0
2007-01-30 12:15:00,39.71,39.71,39.69,39.7,17700.0,21.4091,21.4091,21.3984,21.4038,17700.0
2007-01-30 12:20:00,39.7,39.71,39.67,39.7,33300.0,21.4038,21.4091,21.3876,21.4038,33300.0
2007-01-30 12:25:00,39.71,39.72,39.7,39.71,17600.0,21.4091,21.4145,21.4038,21.4091,17600.0
2007-01-30 12:30:00,39.71,39.72,39.7,39.71,12900.0,21.4091,21.4145,21.4038,21.4091,12900.0
2007-01-30 12:35:00,39.71,39.72,39.7,39.72,15000.0,21.4091,21.4145,21.4038,21.4145,15000.0
2007-01-30 12:40:00,39.72,39.72,39.7,39.7,8900.0,21.4145,21.4145,21.4038,21.4038,8900.0
2007-01-30 12:45:00,39.7,39.7,39.63,39.65,25400.0,21.4038,21.4038,21.366,21.3768,25400.0
2007-01-30 12:50:00,39.63,39.64,39.59,39.6,14100.0,21.366,21.3714,21.3445,21.3498,14100.0
2007-01-30 12:55:00,39.6,39.61,39.59,39.6,14900.0,21.3498,21.3552,21.3445,21.3498,14900.0
2007-01-30 13:00:00,39.6,39.6,39.55,39.57,27300.0,21.3498,21.3498,21.3229,21.3337,27300.0
2007-01-30 13:05:00,39.56,39.57,39.49,39.51,27900.0,21.3283,21.3337,21.2905,21.3013,27900.0
2007-01-30 13:10:00,39.51,39.52,39.5,39.51,16900.0,21.3013,21.3067,21.2959,21.3013,16900.0
2007-01-30 13:15:00,39.52,39.52,39.5,39.51,18900.0,21.3067,21.3067,21.2959,21.3013,18900.0
2007-01-30 13:20:00,39.51,39.52,39.5,39.51,15400.0,21.3013,21.3067,21.2959,21.3013,15400.0
2007-01-30 13:25:00,39.52,39.52,39.5,39.51,9700.0,21.3067,21.3067,21.2959,21.3013,9700.0
2007-01-30 13:30:00,39.5,39.51,39.5,39.51,16800.0,21.2959,21.3013,21.2959,21.3013,16800.0
2007-01-30 13:35:00,39.5,39.51,39.5,39.5,6100.0,21.2959,21.3013,21.2959,21.2959,6100.0
2007-01-30 13:40:00,39.5,39.55,39.5,39.53,20900.0,21.2959,21.3229,21.2959,21.3121,20900.0
2007-01-30 13:45:00,39.53,39.57,39.53,39.55,16400.0,21.3121,21.3337,21.3121,21.3229,16400.0
2007-01-30 13:50:00,39.55,39.56,39.53,39.53,11200.0,21.3229,21.3283,21.3121,21.3121,11200.0
2007-01-30 13:55:00,39.53,39.57,39.53,39.57,11400.0,21.3121,21.3337,21.3121,21.3337,11400.0
2007-01-30 14:00:00,39.57,39.6,39.57,39.58,19300.0,21.3337,21.3498,21.3337,21.3391,19300.0
2007-01-30 14:05:00,39.58,39.59,39.58,39.59,11800.0,21.3391,21.3445,21.3391,21.3445,11800.0
2007-01-30 14:10:00,39.59,39.6,39.58,39.59,25400.0,21.3445,21.3498,21.3391,21.3445,25400.0
2007-01-30 14:15:00,39.59,39.59,39.57,39.59,10600.0,21.3445,21.3445,21.3337,21.3445,10600.0
2007-01-30 14:20:00,39.58,39.6,39.56,39.6,17500.0,21.3391,21.3498,21.3283,21.3498,17500.0
2007-01-30 14:25:00,39.59,39.6,39.58,39.58,20500.0,21.3445,21.3498,21.3391,21.3391,20500.0
2007-01-30 14:30:00,39.58,39.59,39.57,39.57,20300.0,21.3391,21.3445,21.3337,21.3337,20300.0
2007-01-30 14:35:00,39.57,39.58,39.57,39.57,14900.0,21.3337,21.3391,21.3337,21.3337,14900.0
2007-01-30 14:40:00,39.57,39.62,39.56,39.61,17000.0,21.3337,21.3606,21.3283,21.3552,17000.0
2007-01-30 14:45:00,39.6,39.62,39.6,39.6,10500.0,21.3498,21.3606,21.3498,21.3498,10500.0
2007-01-30 14:50:00,39.59,39.6,39.57,39.57,20200.0,21.3445,21.3498,21.3337,21.3337,20200.0
2007-01-30 14:55:00,39.57,39.61,39.57,39.59,21300.0,21.3337,21.3552,21.3337,21.3445,21300.0
2007-01-30 15:00:00,39.59,39.6,39.58,39.59,16600.0,21.3445,21.3498,21.3391,21.3445,16600.0
2007-01-30 15:05:00,39.59,39.63,39.59,39.62,21100.0,21.3445,21.366,21.3445,21.3606,21100.0
2007-01-30 15:10:00,39.63,39.67,39.62,39.66,16000.0,21.366,21.3876,21.3606,21.3822,16000.0
2007-01-30 15:15:00,39.66,39.66,39.63,39.64,15500.0,21.3822,21.3822,21.366,21.3714,15500.0
2007-01-30 15:20:00,39.63,39.65,39.62,39.64,19800.0,21.366,21.3768,21.3606,21.3714,19800.0
2007-01-30 15:25:00,39.64,39.65,39.63,39.63,20200.0,21.3714,21.3768,21.366,21.366,20200.0
2007-01-30 15:30:00,39.62,39.64,39.6,39.64,26000.0,21.3606,21.3714,21.3498,21.3714,26000.0
2007-01-30 15:35:00,39.63,39.69,39.63,39.69,31800.0,21.366,21.3984,21.366,21.3984,31800.0
2007-01-30 15:40:00,39.68,39.68,39.62,39.63,29000.0,21.393,21.393,21.3606,21.366,29000.0
2007-01-30 15:45:00,39.62,39.65,39.61,39.62,30300.0,21.3606,21.3768,21.3552,21.3606,30300.0
2007-01-30 15:50:00,39.62,39.75,39.62,39.72,76900.0,21.3606,21.4307,21.3606,21.4145,76900.0
2007-01-30 15:55:00,39.72,39.77,39.68,39.69,120600.0,21.4145,21.4415,21.393,21.3984,120600.0
2007-01-31 09:30:00,39.61,39.77,39.61,39.77,47400.0,21.3552,21.4415,21.3552,21.4415,47400.0
2007-01-31 09:35:00,39.76,39.77,39.62,39.66,26400.0,21.4361,21.4415,21.3606,21.3822,26400.0
2007-01-31 09:40:00,39.66,39.67,39.52,39.58,35200.0,21.3822,21.3876,21.3067,21.3391,35200.0
2007-01-31 09:45:00,39.58,39.64,39.58,39.6,11000.0,21.3391,21.3714,21.3391,21.3498,11000.0
2007-01-31 09:50:00,39.58,39.6,39.5,39.54,27800.0,21.3391,21.3498,21.2959,21.3175,27800.0
2007-01-31 09:55:00,39.53,39.57,39.51,39.53,19000.0,21.3121,21.3337,21.3013,21.3121,19000.0
2007-01-31 10:00:00,39.53,39.57,39.52,39.54,26300.0,21.3121,21.3337,21.3067,21.3175,26300.0
2007-01-31 10:05:00,39.54,39.55,39.53,39.55,35800.0,21.3175,21.3229,21.3121,21.3229,35800.0
2007-01-31 10:10:00,39.55,39.56,39.5,39.5,21900.0,21.3229,21.3283,21.2959,21.2959,21900.0
2007-01-31 10:15:00,39.5,39.51,39.49,39.49,15400.0,21.2959,21.3013,21.2905,21.2905,15400.0
2007-01-31 10:20:00,39.49,39.79,39.49,39.78,48000.0,21.2905,21.4523,21.2905,21.4469,48000.0
2007-01-31 10:25:00,39.78,39.79,39.74,39.74,31400.0,21.4469,21.4523,21.4253,21.4253,31400.0
2007-01-31 10:30:00,39.75,39.87,39.75,39.87,27300.0,21.4307,21.4954,21.4307,21.4954,27300.0
2007-01-31 10:35:00,39.87,39.95,39.85,39.92,27500.0,21.4954,21.5385,21.4846,21.5224,27500.0
2007-01-31 10:40:00,39.92,39.94,39.89,39.91,30500.0,21.5224,21.5331,21.5062,21.517,30500.0
2007-01-31 10:45:00,39.9,39.91,39.86,39.86,12100.0,21.5116,21.517,21.49,21.49,12100.0
2007-01-31 10:50:00,39.86,39.89,39.86,39.88,10700.0,21.49,21.5062,21.49,21.5008,10700.0
2007-01-31 10:55:00,39.87,39.91,39.87,39.88,15700.0,21.4954,21.517,21.4954,21.5008,15700.0
2007-01-31 11:00:00,39.88,39.89,39.87,39.87,17700.0,21.5008,21.5062,21.4954,21.4954,17700.0
2007-01-31 11:05:00,39.87,39.87,39.8,39.82,24100.0,21.4954,21.4954,21.4577,21.4685,24100.0
2007-01-31 11:10:00,39.82,39.83,39.81,39.81,7700.0,21.4685,21.4738,21.4631,21.4631,7700.0
2007-01-31 11:15:00,39.81,39.82,39.76,39.76,14600.0,21.4631,21.4685,21.4361,21.4361,14600.0
2007-01-31 11:20:00,39.78,39.81,39.78,39.8,12700.0,21.4469,21.4631,21.4469,21.4577,12700.0
2007-01-31 11:25:00,39.8,39.87,39.8,39.82,21400.0,21.4577,21.4954,21.4577,21.4685,21400.0
2007-01-31 11:30:00,39.83,39.83,39.79,39.8,16200.0,21.4738,21.4738,21.4523,21.4577,16200.0
2007-01-31 11:35:00,39.8,39.82,39.78,39.79,9400.0,21.4577,21.4685,21.4469,21.4523,9400.0
2007-01-31 11:40:00,39.79,39.81,39.77,39.81,16000.0,21.4523,21.4631,21.4415,21.4631,16000.0
2007-01-31 11:45:00,39.81,39.83,39.81,39.83,13600.0,21.4631,21.4738,21.4631,21.4738,13600.0
2007-01-31 11:50:00,39.82,39.83,39.79,39.79,7600.0,21.4685,21.4738,21.4523,21.4523,7600.0
2007-01-31 11:55:00,39.79,39.79,39.77,39.77,14700.0,21.4523,21.4523,21.4415,21.4415,14700.0
2007-01-31 12:00:00,39.77,39.79,39.76,39.76,9500.0,21.4415,21.4523,21.4361,21.4361,9500.0
2007-01-31 12:05:00,39.76,39.78,39.76,39.78,14700.0,21.4361,21.4469,21.4361,21.4469,14700.0
2007-01-31 12:10:00,39.78,39.81,39.77,39.8,19000.0,21.4469,21.4631,21.4415,21.4577,19000.0
2007-01-31 12:15:00,39.81,39.83,39.81,39.83,10600.0,21.4631,21.4738,21.4631,21.4738,10600.0
2007-01-31 12:20:00,39.83,39.85,39.81,39.85,14900.0,21.4738,21.4846,21.4631,21.4846,14900.0
2007-01-31 12:25:00,39.85,39.88,39.83,39.88,15600.0,21.4846,21.5008,21.4738,21.5008,15600.0
2007-01-31 12:30:00,39.88,39.92,39.88,39.91,17300.0,21.5008,21.5224,21.5008,21.517,17300.0
2007-01-31 12:35:00,39.91,39.92,39.88,39.88,11900.0,21.517,21.5224,21.5008,21.5008,11900.0
2007-01-31 12:40:00,39.89,39.93,39.89,39.9,34800.0,21.5062,21.5278,21.5062,21.5116,34800.0
2007-01-31 12:45:00,39.89,39.91,39.85,39.89,35500.0,21.5062,21.517,21.4846,21.5062,35500.0
2007-01-31 12:50:00,39.89,39.9,39.87,39.9,7800.0,21.5062,21.5116,21.4954,21.5116,7800.0
2007-01-31 12:55:00,39.9,39.9,39.88,39.9,20900.0,21.5116,21.5116,21.5008,21.5116,20900.0
2007-01-31 13:00:00,39.9,39.9,39.89,39.9,14500.0,21.5116,21.5116,21.5062,21.5116,14500.0
2007-01-31 13:05:00,39.9,39.9,39.89,39.9,8900.0,21.5116,21.5116,21.5062,21.5116,8900.0
2007-01-31 13:10:00,39.9,39.9,39.88,39.88,13900.0,21.5116,21.5116,21.5008,21.5008,13900.0
2007-01-31 13:15:00,39.88,39.89,39.86,39.88,23300.0,21.5008,21.5062,21.49,21.5008,23300.0
2007-01-31 13:20:00,39.88,39.91,39.88,39.91,14700.0,21.5008,21.517,21.5008,21.517,14700.0
2007-01-31 13:25:00,39.91,39.92,39.9,39.92,21100.0,21.517,21.5224,21.5116,21.5224,21100.0
2007-01-31 13:30:00,39.92,39.92,39.89,39.9,13700.0,21.5224,21.5224,21.5062,21.5116,13700.0
2007-01-31 13:35:00,39.91,39.92,39.89,39.92,8600.0,21.517,21.5224,21.5062,21.5224,8600.0
2007-01-31 13:40:00,39.91,39.92,39.89,39.9,13300.0,21.517,21.5224,21.5062,21.5116,13300.0
2007-01-31 13:45:00,39.9,39.9,39.87,39.88,17600.0,21.5116,21.5116,21.4954,21.5008,17600.0
2007-01-31 13:50:00,39.89,39.92,39.87,39.88,23000.0,21.5062,21.5224,21.4954,21.5008,23000.0
2007-01-31 13:55:00,39.88,39.88,39.87,39.87,10100.0,21.5008,21.5008,21.4954,21.4954,10100.0
2007-01-31 14:00:00,39.88,39.89,39.87,39.89,13700.0,21.5008,21.5062,21.4954,21.5062,13700.0
2007-01-31 14:05:00,39.89,39.91,39.88,39.88,28600.0,21.5062,21.517,21.5008,21.5008,28600.0
2007-01-31 14:10:00,39.89,39.89,39.83,39.88,40400.0,21.5062,21.5062,21.4738,21.5008,40400.0
2007-01-31 14:15:00,39.87,40.07,39.87,40.05,70200.0,21.4954,21.6032,21.4954,21.5925,70200.0
2007-01-31 14:20:00,40.06,40.11,39.99,39.99,55500.0,21.5978,21.6248,21.5601,21.5601,55500.0
2007-01-31 14:25:00,40.0,40.01,39.89,39.92,52600.0,21.5655,21.5709,21.5062,21.5224,52600.0
2007-01-31 14:30:00,39.92,40.07,39.88,40.07,45300.0,21.5224,21.6032,21.5008,21.6032,45300.0
2007-01-31 14:35:00,40.07,40.15,40.04,40.12,33500.0,21.6032,21.6464,21.5871,21.6302,33500.0
2007-01-31 14:40:00,40.13,40.16,40.08,40.11,40900.0,21.6356,21.6518,21.6086,21.6248,40900.0
2007-01-31 14:45:00,40.11,40.19,40.11,40.19,31800.0,21.6248,21.6679,21.6248,21.6679,31800.0
2007-01-31 14:50:00,40.2,40.2,40.17,40.18,23600.0,21.6733,21.6733,21.6572,21.6625,23600.0
2007-01-31 14:55:00,40.18,40.22,40.16,40.19,26100.0,21.6625,21.6841,21.6518,21.6679,26100.0
2007-01-31 15:00:00,40.19,40.21,40.17,40.18,21500.0,21.6679,21.6787,21.6572,21.6625,21500.0
2007-01-31 15:05:00,40.18,40.31,40.18,40.29,67800.0,21.6625,21.7326,21.6625,21.7218,67800.0
2007-01-31 15:10:00,40.28,40.31,40.27,40.28,15900.0,21.7165,21.7326,21.7111,21.7165,15900.0
2007-01-31 15:15:00,40.27,40.28,40.2,40.21,11900.0,21.7111,21.7165,21.6733,21.6787,11900.0
2007-01-31 15:20:00,40.21,40.22,40.16,40.21,28900.0,21.6787,21.6841,21.6518,21.6787,28900.0
2007-01-31 15:25:00,40.21,40.25,40.17,40.17,28700.0,21.6787,21.7003,21.6572,21.6572,28700.0
2007-01-31 15:30:00,40.18,40.27,40.18,40.19,37900.0,21.6625,21.7111,21.6625,21.6679,37900.0
2007-01-31 15:35:00,40.18,40.18,40.11,40.11,26900.0,21.6625,21.6625,21.6248,21.6248,26900.0
2007-01-31 15:40:00,40.12,40.13,40.1,40.11,40900.0,21.6302,21.6356,21.6194,21.6248,40900.0
2007-01-31 15:45:00,40.1,40.11,40.07,40.09,45800.0,21.6194,21.6248,21.6032,21.614,45800.0
2007-01-31 15:50:00,40.09,40.09,40.06,40.08,57200.0,21.614,21.614,21.5978,21.6086,57200.0
2007-01-31 15:55:00,40.07,40.08,40.0,40.01,82600.0,21.6032,21.6086,21.5655,21.5709,82600.0
2007-02-01 09:30:00,40.03,40.25,40.03,40.16,39000.0,21.5817,21.7003,21.5817,21.6518,39000.0
2007-02-01 09:35:00,40.16,40.24,40.14,40.2,33900.0,21.6518,21.6949,21.641,21.6733,33900.0
2007-02-01 09:40:00,40.2,40.2,40.1,40.12,31200.0,21.6733,21.6733,21.6194,21.6302,31200.0
2007-02-01 09:45:00,40.12,40.17,40.11,40.16,38600.0,21.6302,21.6572,21.6248,21.6518,38600.0
2007-02-01 09:50:00,40.16,40.31,40.14,40.3,16100.0,21.6518,21.7326,21.641,21.7272,16100.0
2007-02-01 09:55:00,40.31,40.32,40.2,40.23,17400.0,21.7326,21.738,21.6733,21.6895,17400.0
2007-02-01 10:00:00,40.21,40.31,40.15,40.26,34900.0,21.6787,21.7326,21.6464,21.7057,34900.0
2007-02-01 10:05:00,40.26,40.3,40.25,40.28,10900.0,21.7057,21.7272,21.7003,21.7165,10900.0
2007-02-01 10:10:00,40.29,40.29,40.21,40.21,13100.0,21.7218,21.7218,21.6787,21.6787,13100.0
2007-02-01 10:15:00,40.23,40.3,40.23,40.25,10800.0,21.6895,21.7272,21.6895,21.7003,10800.0
2007-02-01 10:20:00,40.26,40.31,40.24,40.29,10900.0,21.7057,21.7326,21.6949,21.7218,10900.0
2007-02-01 10:25:00,40.28,40.32,40.28,40.31,17100.0,21.7165,21.738,21.7165,21.7326,17100.0
2007-02-01 10:30:00,40.32,40.44,40.3,40.44,32200.0,21.738,21.8027,21.7272,21.8027,32200.0
2007-02-01 10:35:00,40.42,40.44,40.4,40.43,19300.0,21.7919,21.8027,21.7812,21.7973,19300.0
2007-02-01 10:40:00,40.43,40.55,40.43,40.52,40900.0,21.7973,21.862,21.7973,21.8458,40900.0
2007-02-01 10:45:00,40.52,40.53,40.49,40.5,16600.0,21.8458,21.8512,21.8297,21.8351,16600.0
2007-02-01 10:50:00,40.5,40.5,40.45,40.45,45400.0,21.8351,21.8351,21.8081,21.8081,45400.0
2007-02-01 10:55:00,40.46,40.5,40.46,40.47,18400.0,21.8135,21.8351,21.8135,21.8189,18400.0
2007-02-01 11:00:00,40.48,40.48,40.36,40.37,59500.0,21.8243,21.8243,21.7596,21.765,59500.0
2007-02-01 11:05:00,40.37,40.41,40.31,40.4,53400.0,21.765,21.7865,21.7326,21.7812,53400.0
2007-02-01 11:10:00,40.39,40.39,40.31,40.35,53000.0,21.7758,21.7758,21.7326,21.7542,53000.0
2007-02-01 11:15:00,40.34,40.39,40.32,40.37,34100.0,21.7488,21.7758,21.738,21.765,34100.0
2007-02-01 11:20:00,40.37,40.42,40.34,40.34,29400.0,21.765,21.7919,21.7488,21.7488,29400.0
2007-02-01 11:25:00,40.35,40.38,40.33,40.38,18200.0,21.7542,21.7704,21.7434,21.7704,18200.0
2007-02-01 11:30:00,40.38,40.45,40.38,40.44,34700.0,21.7704,21.8081,21.7704,21.8027,34700.0
2007-02-01 11:35:00,40.43,40.46,40.41,40.42,36700.0,21.7973,21.8135,21.7865,21.7919,36700.0
2007-02-01 11:40:00,40.42,40.43,40.4,40.43,27200.0,21.7919,21.7973,21.7812,21.7973,27200.0
2007-02-01 11:45:00,40.42,40.44,40.4,40.43,14900.0,21.7919,21.8027,21.7812,21.7973,14900.0
2007-02-01 11:50:00,40.43,40.44,40.42,40.43,10900.0,21.7973,21.8027,21.7919,21.7973,10900.0
2007-02-01 11:55:00,40.42,40.47,40.42,40.45,22700.0,21.7919,21.8189,21.7919,21.8081,22700.0
2007-02-01 12:00:00,40.44,40.5,40.44,40.46,16200.0,21.8027,21.8351,21.8027,21.8135,16200.0
2007-02-01 12:05:00,40.46,40.49,40.44,40.45,24300.0,21.8135,21.8297,21.8027,21.8081,24300.0
2007-02-01 12:10:00,40.45,40.47,40.44,40.45,14300.0,21.8081,21.8189,21.8027,21.8081,14300.0
2007-02-01 12:15:00,40.45,40.47,40.42,40.43,18500.0,21.8081,21.8189,21.7919,21.7973,18500.0
2007-02-01 12:20:00,40.43,40.44,40.42,40.42,14100.0,21.7973,21.8027,21.7919,21.7919,14100.0
2007-02-01 12:25:00,40.42,40.43,40.38,40.39,16900.0,21.7919,21.7973,21.7704,21.7758,16900.0
2007-02-01 12:30:00,40.4,40.41,40.39,40.41,16600.0,21.7812,21.7865,21.7758,21.7865,16600.0
2007-02-01 12:35:00,40.4,40.42,40.4,40.42,8500.0,21.7812,21.7919,21.7812,21.7919,8500.0
2007-02-01 12:40:00,40.42,40.47,40.42,40.46,21800.0,21.7919,21.8189,21.7919,21.8135,21800.0
2007-02-01 12:45:00,40.46,40.47,40.44,40.46,9500.0,21.8135,21.8189,21.8027,21.8135,9500.0
2007-02-01 12:50:00,40.47,40.47,40.45,40.46,10400.0,21.8189,21.8189,21.8081,21.8135,10400.0
2007-02-01 12:55:00,40.45,40.46,40.44,40.46,40600.0,21.8081,21.8135,21.8027,21.8135,40600.0
2007-02-01 13:00:00,40.45,40.46,40.43,40.46,24900.0,21.8081,21.8135,21.7973,21.8135,24900.0
2007-02-01 13:05:00,40.45,40.46,40.44,40.46,20100.0,21.8081,21.8135,21.8027,21.8135,20100.0
2007-02-01 13:10:00,40.45,40.45,40.42,40.43,19100.0,21.8081,21.8081,21.7919,21.7973,19100.0
2007-02-01 13:15:00,40.43,40.45,40.42,40.45,14300.0,21.7973,21.8081,21.7919,21.8081,14300.0
2007-02-01 13:20:00,40.44,40.46,40.44,40.46,13600.0,21.8027,21.8135,21.8027,21.8135,13600.0
2007-02-01 13:25:00,40.46,40.47,40.45,40.46,9900.0,21.8135,21.8189,21.8081,21.8135,9900.0
2007-02-01 13:30:00,40.45,40.46,40.43,40.43,20000.0,21.8081,21.8135,21.7973,21.7973,20000.0
2007-02-01 13:35:00,40.44,40.44,40.42,40.44,15200.0,21.8027,21.8027,21.7919,21.8027,15200.0
2007-02-01 13:40:00,40.43,40.46,40.43,40.44,35400.0,21.7973,21.8135,21.7973,21.8027,35400.0
2007-02-01 13:45:00,40.43,40.46,40.43,40.43,17100.0,21.7973,21.8135,21.7973,21.7973,17100.0
2007-02-01 13:50:00,40.43,40.45,40.43,40.44,11400.0,21.7973,21.8081,21.7973,21.8027,11400.0
2007-02-01 13:55:00,40.45,40.45,40.44,40.44,15300.0,21.8081,21.8081,21.8027,21.8027,15300.0
2007-02-01 14:00:00,40.45,40.45,40.42,40.42,16900.0,21.8081,21.8081,21.7919,21.7919,16900.0
2007-02-01 14:05:00,40.42,40.42,40.39,40.4,18700.0,21.7919,21.7919,21.7758,21.7812,18700.0
2007-02-01 14:10:00,40.4,40.41,40.31,40.32,26500.0,21.7812,21.7865,21.7326,21.738,26500.0
2007-02-01 14:15:00,40.33,40.35,40.32,40.35,27400.0,21.7434,21.7542,21.738,21.7542,27400.0
2007-02-01 14:20:00,40.35,40.39,40.35,40.35,16900.0,21.7542,21.7758,21.7542,21.7542,16900.0
2007-02-01 14:25:00,40.36,40.39,40.35,40.39,11200.0,21.7596,21.7758,21.7542,21.7758,11200.0
2007-02-01 14:30:00,40.38,40.44,40.38,40.43,32500.0,21.7704,21.8027,21.7704,21.7973,32500.0
2007-02-01 14:35:00,40.43,40.43,40.4,40.42,17400.0,21.7973,21.7973,21.7812,21.7919,17400.0
2007-02-01 14:40:00,40.41,40.42,40.41,40.41,6900.0,21.7865,21.7919,21.7865,21.7865,6900.0
2007-02-01 14:45:00,40.41,40.42,40.41,40.42,20600.0,21.7865,21.7919,21.7865,21.7919,20600.0
2007-02-01 14:50:00,40.42,40.45,40.41,40.42,21700.0,21.7919,21.8081,21.7865,21.7919,21700.0
2007-02-01 14:55:00,40.42,40.43,40.41,40.42,23800.0,21.7919,21.7973,21.7865,21.7919,23800.0
2007-02-01 15:00:00,40.43,40.46,40.4,40.41,59600.0,21.7973,21.8135,21.7812,21.7865,59600.0
2007-02-01 15:05:00,40.42,40.46,40.41,40.45,24700.0,21.7919,21.8135,21.7865,21.8081,24700.0
2007-02-01 15:10:00,40.45,40.46,40.43,40.46,14000.0,21.8081,21.8135,21.7973,21.8135,14000.0
2007-02-01 15:15:00,40.46,40.46,40.4,40.42,29000.0,21.8135,21.8135,21.7812,21.7919,29000.0
2007-02-01 15:20:00,40.42,40.47,40.42,40.45,70300.0,21.7919,21.8189,21.7919,21.8081,70300.0
2007-02-01 15:25:00,40.45,40.5,40.42,40.49,54400.0,21.8081,21.8351,21.7919,21.8297,54400.0
2007-02-01 15:30:00,40.49,40.5,40.46,40.47,51400.0,21.8297,21.8351,21.8135,21.8189,51400.0
2007-02-01 15:35:00,40.46,40.46,40.42,40.42,44200.0,21.8135,21.8135,21.7919,21.7919,44200.0
2007-02-01 15:40:00,40.42,40.44,40.41,40.41,50800.0,21.7919,21.8027,21.7865,21.7865,50800.0
2007-02-01 15:45:00,40.42,40.43,40.35,40.35,47900.0,21.7919,21.7973,21.7542,21.7542,47900.0
2007-02-01 15:50:00,40.35,40.38,40.35,40.36,47500.0,21.7542,21.7704,21.7542,21.7596,47500.0
2007-02-01 15:55:00,40.37,40.37,40.3,40.31,125100.0,21.765,21.765,21.7272,21.7326,125100.0
2007-02-02 09:30:00,40.25,40.5,40.25,40.49,28600.0,21.7003,21.8351,21.7003,21.8297,28600.0
2007-02-02 09:35:00,40.49,40.49,40.32,40.4,13900.0,21.8297,21.8297,21.738,21.7812,13900.0
2007-02-02 09:40:00,40.36,40.45,40.35,40.43,10700.0,21.7596,21.8081,21.7542,21.7973,10700.0
2007-02-02 09:45:00,40.43,40.5,40.41,40.5,7200.0,21.7973,21.8351,21.7865,21.8351,7200.0
2007-02-02 09:50:00,40.48,40.48,40.39,40.43,9800.0,21.8243,21.8243,21.7758,21.7973,9800.0
2007-02-02 09:55:00,40.41,40.43,40.33,40.35,22400.0,21.7865,21.7973,21.7434,21.7542,22400.0
2007-02-02 10:00:00,40.34,40.38,40.32,40.38,17900.0,21.7488,21.7704,21.738,21.7704,17900.0
2007-02-02 10:05:00,40.38,40.5,40.37,40.46,11200.0,21.7704,21.8351,21.765,21.8135,11200.0
2007-02-02 10:10:00,40.47,40.55,40.45,40.53,11900.0,21.8189,21.862,21.8081,21.8512,11900.0
2007-02-02 10:15:00,40.55,40.55,40.52,40.53,6900.0,21.862,21.862,21.8458,21.8512,6900.0
2007-02-02 10:20:00,40.52,40.53,40.49,40.52,7600.0,21.8458,21.8512,21.8297,21.8458,7600.0
2007-02-02 10:25:00,40.53,40.55,40.5,40.51,6800.0,21.8512,21.862,21.8351,21.8405,6800.0
2007-02-02 10:30:00,40.52,40.56,40.52,40.56,25000.0,21.8458,21.8674,21.8458,21.8674,25000.0
2007-02-02 10:35:00,40.55,40.61,40.55,40.58,24200.0,21.862,21.8944,21.862,21.8782,24200.0
2007-02-02 10:40:00,40.59,40.59,40.52,40.52,21500.0,21.8836,21.8836,21.8458,21.8458,21500.0
2007-02-02 10:45:00,40.51,40.56,40.49,40.56,13100.0,21.8405,21.8674,21.8297,21.8674,13100.0
2007-02-02 10:50:00,40.55,40.55,40.51,40.52,7100.0,21.862,21.862,21.8405,21.8458,7100.0
2007-02-02 10:55:00,40.53,40.55,40.45,40.46,16900.0,21.8512,21.862,21.8081,21.8135,16900.0
2007-02-02 11:00:00,40.46,40.46,40.39,40.46,18000.0,21.8135,21.8135,21.7758,21.8135,18000.0
2007-02-02 11:05:00,40.45,40.52,40.45,40.5,21800.0,21.8081,21.8458,21.8081,21.8351,21800.0
2007-02-02 11:10:00,40.51,40.54,40.48,40.49,22300.0,21.8405,21.8566,21.8243,21.8297,22300.0
2007-02-02 11:15:00,40.49,40.54,40.48,40.54,4800.0,21.8297,21.8566,21.8243,21.8566,4800.0
2007-02-02 11:20:00,40.53,40.53,40.38,40.38,21600.0,21.8512,21.8512,21.7704,21.7704,21600.0
2007-02-02 11:25:00,40.4,40.46,40.4,40.43,15100.0,21.7812,21.8135,21.7812,21.7973,15100.0
2007-02-02 11:30:00,40.44,40.44,40.36,40.39,8500.0,21.8027,21.8027,21.7596,21.7758,8500.0
2007-02-02 11:35:00,40.39,40.41,40.36,40.36,12000.0,21.7758,21.7865,21.7596,21.7596,12000.0
2007-02-02 11:40:00,40.35,40.37,40.32,40.37,18100.0,21.7542,21.765,21.738,21.765,18100.0
2007-02-02 11:45:00,40.4,40.42,40.36,40.38,9800.0,21.7812,21.7919,21.7596,21.7704,9800.0
2007-02-02 11:50:00,40.39,40.45,40.39,40.43,7800.0,21.7758,21.8081,21.7758,21.7973,7800.0
2007-02-02 11:55:00,40.42,40.44,40.42,40.44,27000.0,21.7919,21.8027,21.7919,21.8027,27000.0
2007-02-02 12:00:00,40.44,40.44,40.39,40.42,4500.0,21.8027,21.8027,21.7758,21.7919,4500.0
2007-02-02 12:05:00,40.41,40.44,40.41,40.43,4400.0,21.7865,21.8027,21.7865,21.7973,4400.0
2007-02-02 12:10:00,40.43,40.5,40.42,40.5,7400.0,21.7973,21.8351,21.7919,21.8351,7400.0
2007-02-02 12:15:00,40.52,40.52,40.48,40.5,7100.0,21.8458,21.8458,21.8243,21.8351,7100.0
2007-02-02 12:20:00,40.52,40.55,40.5,40.51,11400.0,21.8458,21.862,21.8351,21.8405,11400.0
2007-02-02 12:25:00,40.5,40.5,40.4,40.4,5700.0,21.8351,21.8351,21.7812,21.7812,5700.0
2007-02-02 12:30:00,40.42,40.49,40.42,40.49,7500.0,21.7919,21.8297,21.7919,21.8297,7500.0
2007-02-02 12:35:00,40.49,40.51,40.46,40.46,21600.0,21.8297,21.8405,21.8135,21.8135,21600.0
2007-02-02 12:40:00,40.46,40.49,40.44,40.49,5500.0,21.8135,21.8297,21.8027,21.8297,5500.0
2007-02-02 12:45:00,40.48,40.48,40.42,40.44,19300.0,21.8243,21.8243,21.7919,21.8027,19300.0
2007-02-02 12:50:00,40.45,40.45,40.4,40.4,8800.0,21.8081,21.8081,21.7812,21.7812,8800.0
2007-02-02 12:55:00,40.4,40.41,40.4,40.4,9600.0,21.7812,21.7865,21.7812,21.7812,9600.0
2007-02-02 13:00:00,40.41,40.45,40.41,40.43,10900.0,21.7865,21.8081,21.7865,21.7973,10900.0
2007-02-02 13:05:00,40.42,40.49,40.42,40.49,4800.0,21.7919,21.8297,21.7919,21.8297,4800.0
2007-02-02 13:10:00,40.48,40.49,40.47,40.49,5300.0,21.8243,21.8297,21.8189,21.8297,5300.0
2007-02-02 13:15:00,40.48,40.5,40.45,40.49,18900.0,21.8243,21.8351,21.8081,21.8297,18900.0
2007-02-02 13:20:00,40.49,40.5,40.45,40.47,4600.0,21.8297,21.8351,21.8081,21.8189,4600.0
2007-02-02 13:25:00,40.48,40.49,40.45,40.48,6400.0,21.8243,21.8297,21.8081,21.8243,6400.0
2007-02-02 13:30:00,40.48,40.49,40.47,40.48,4200.0,21.8243,21.8297,21.8189,21.8243,4200.0
2007-02-02 13:35:00,40.49,40.49,40.47,40.49,3800.0,21.8297,21.8297,21.8189,21.8297,3800.0
2007-02-02 13:40:00,40.5,40.54,40.5,40.51,9700.0,21.8351,21.8566,21.8351,21.8405,9700.0
2007-02-02 13:45:00,40.51,40.54,40.51,40.53,4200.0,21.8405,21.8566,21.8405,21.8512,4200.0
2007-02-02 13:50:00,40.54,40.54,40.51,40.54,8100.0,21.8566,21.8566,21.8405,21.8566,8100.0
2007-02-02 13:55:00,40.54,40.54,40.53,40.53,3700.0,21.8566,21.8566,21.8512,21.8512,3700.0
2007-02-02 14:00:00,40.54,40.54,40.53,40.53,8800.0,21.8566,21.8566,21.8512,21.8512,8800.0
2007-02-02 14:05:00,40.53,40.54,40.53,40.54,8500.0,21.8512,21.8566,21.8512,21.8566,8500.0
2007-02-02 14:10:00,40.53,40.54,40.51,40.52,14700.0,21.8512,21.8566,21.8405,21.8458,14700.0
2007-02-02 14:15:00,40.51,40.52,40.46,40.47,20800.0,21.8405,21.8458,21.8135,21.8189,20800.0
2007-02-02 14:20:00,40.47,40.47,40.38,40.39,36700.0,21.8189,21.8189,21.7704,21.7758,36700.0
2007-02-02 14:25:00,40.39,40.4,40.36,40.37,35400.0,21.7758,21.7812,21.7596,21.765,35400.0
2007-02-02 14:30:00,40.38,40.4,40.38,40.4,7500.0,21.7704,21.7812,21.7704,21.7812,7500.0
2007-02-02 14:35:00,40.4,40.43,40.4,40.43,8200.0,21.7812,21.7973,21.7812,21.7973,8200.0
2007-02-02 14:40:00,40.43,40.44,40.4,40.43,15300.0,21.7973,21.8027,21.7812,21.7973,15300.0
2007-02-02 14:45:00,40.43,40.46,40.37,40.46,27800.0,21.7973,21.8135,21.765,21.8135,27800.0
2007-02-02 14:50:00,40.46,40.48,40.45,40.46,11300.0,21.8135,21.8243,21.8081,21.8135,11300.0
2007-02-02 14:55:00,40.47,40.5,40.46,40.47,21400.0,21.8189,21.8351,21.8135,21.8189,21400.0
2007-02-02 15:00:00,40.47,40.49,40.47,40.47,11300.0,21.8189,21.8297,21.8189,21.8189,11300.0
2007-02-02 15:05:00,40.47,40.5,40.47,40.47,14300.0,21.8189,21.8351,21.8189,21.8189,14300.0
2007-02-02 15:10:00,40.47,40.51,40.47,40.51,14100.0,21.8189,21.8405,21.8189,21.8405,14100.0
2007-02-02 15:15:00,40.51,40.56,40.51,40.55,18300.0,21.8405,21.8674,21.8405,21.862,18300.0
2007-02-02 15:20:00,40.54,40.55,40.51,40.51,16800.0,21.8566,21.862,21.8405,21.8405,16800.0
2007-02-02 15:25:00,40.51,40.53,40.5,40.53,10400.0,21.8405,21.8512,21.8351,21.8512,10400.0
2007-02-02 15:30:00,40.52,40.54,40.46,40.47,20000.0,21.8458,21.8566,21.8135,21.8189,20000.0
2007-02-02 15:35:00,40.47,40.48,40.43,40.45,27500.0,21.8189,21.8243,21.7973,21.8081,27500.0
2007-02-02 15:40:00,40.44,40.45,40.44,40.44,11200.0,21.8027,21.8081,21.8027,21.8027,11200.0
2007-02-02 15:45:00,40.44,40.45,40.4,40.43,23400.0,21.8027,21.8081,21.7812,21.7973,23400.0
2007-02-02 15:50:00,40.42,40.45,40.41,40.42,28500.0,21.7919,21.8081,21.7865,21.7919,28500.0
2007-02-02 15:55:00,40.42,40.46,40.39,40.46,85500.0,21.7919,21.8135,21.7758,21.8135,85500.0
2007-02-05 09:30:00,40.37,40.56,40.36,40.44,36100.0,21.765,21.8674,21.7596,21.8027,36100.0
2007-02-05 09:35:00,40.43,40.44,40.32,40.33,21600.0,21.7973,21.8027,21.738,21.7434,21600.0
2007-02-05 09:40:00,40.33,40.38,40.32,40.36,15300.0,21.7434,21.7704,21.738,21.7596,15300.0
2007-02-05 09:45:00,40.34,40.47,40.34,40.4,11500.0,21.7488,21.8189,21.7488,21.7812,11500.0
2007-02-05 09:50:00,40.41,40.46,40.39,40.44,6900.0,21.7865,21.8135,21.7758,21.8027,6900.0
2007-02-05 09:55:00,40.44,40.44,40.28,40.3,22400.0,21.8027,21.8027,21.7165,21.7272,22400.0
2007-02-05 10:00:00,40.3,40.34,40.23,40.31,38000.0,21.7272,21.7488,21.6895,21.7326,38000.0
2007-02-05 10:05:00,40.31,40.35,40.22,40.29,18400.0,21.7326,21.7542,21.6841,21.7218,18400.0
2007-02-05 10:10:00,40.28,40.32,40.22,40.28,10900.0,21.7165,21.738,21.6841,21.7165,10900.0
2007-02-05 10:15:00,40.28,40.28,40.22,40.25,15500.0,21.7165,21.7165,21.6841,21.7003,15500.0
2007-02-05 10:20:00,40.25,40.3,40.24,40.28,7700.0,21.7003,21.7272,21.6949,21.7165,7700.0
2007-02-05 10:25:00,40.29,40.3,40.25,40.3,14200.0,21.7218,21.7272,21.7003,21.7272,14200.0
2007-02-05 10:30:00,40.28,40.32,40.27,40.31,19900.0,21.7165,21.738,21.7111,21.7326,19900.0
2007-02-05 10:35:00,40.31,40.39,40.3,40.37,18100.0,21.7326,21.7758,21.7272,21.765,18100.0
2007-02-05 10:40:00,40.37,40.39,40.32,40.34,14200.0,21.765,21.7758,21.738,21.7488,14200.0
2007-02-05 10:45:00,40.33,40.35,40.32,40.34,2600.0,21.7434,21.7542,21.738,21.7488,2600.0
2007-02-05 10:50:00,40.33,40.35,40.28,40.3,10800.0,21.7434,21.7542,21.7165,21.7272,10800.0
2007-02-05 10:55:00,40.3,40.34,40.3,40.34,4500.0,21.7272,21.7488,21.7272,21.7488,4500.0
2007-02-05 11:00:00,40.35,40.35,40.3,40.32,9300.0,21.7542,21.7542,21.7272,21.738,9300.0
2007-02-05 11:05:00,40.31,40.32,40.27,40.3,10800.0,21.7326,21.738,21.7111,21.7272,10800.0
2007-02-05 11:10:00,40.28,40.4,40.26,40.37,54400.0,21.7165,21.7812,21.7057,21.765,54400.0
2007-02-05 11:15:00,40.37,40.4,40.32,40.39,30600.0,21.765,21.7812,21.738,21.7758,30600.0
2007-02-05 11:20:00,40.4,40.44,40.32,40.43,28900.0,21.7812,21.8027,21.738,21.7973,28900.0
2007-02-05 11:25:00,40.43,40.46,40.39,40.43,38400.0,21.7973,21.8135,21.7758,21.7973,38400.0
2007-02-05 11:30:00,40.43,40.5,40.38,40.42,37700.0,21.7973,21.8351,21.7704,21.7919,37700.0
2007-02-05 11:35:00,40.43,40.48,40.42,40.44,35400.0,21.7973,21.8243,21.7919,21.8027,35400.0
2007-02-05 11:40:00,40.44,40.51,40.42,40.49,18700.0,21.8027,21.8405,21.7919,21.8297,18700.0
2007-02-05 11:45:00,40.48,40.51,40.45,40.5,14800.0,21.8243,21.8405,21.8081,21.8351,14800.0
2007-02-05 11:50:00,40.5,40.51,40.46,40.47,6700.0,21.8351,21.8405,21.8135,21.8189,6700.0
2007-02-05 11:55:00,40.47,40.54,40.47,40.53,11000.0,21.8189,21.8566,21.8189,21.8512,11000.0
2007-02-05 12:00:00,40.54,40.56,40.47,40.51,20500.0,21.8566,21.8674,21.8189,21.8405,20500.0
2007-02-05 12:05:00,40.51,40.52,40.49,40.5,6300.0,21.8405,21.8458,21.8297,21.8351,6300.0
2007-02-05 12:10:00,40.49,40.5,40.49,40.5,5600.0,21.8297,21.8351,21.8297,21.8351,5600.0
2007-02-05 12:15:00,40.49,40.49,40.44,40.45,9400.0,21.8297,21.8297,21.8027,21.8081,9400.0
2007-02-05 12:20:00,40.45,40.55,40.45,40.53,18900.0,21.8081,21.862,21.8081,21.8512,18900.0
2007-02-05 12:25:00,40.53,40.6,40.48,40.6,36200.0,21.8512,21.889,21.8243,21.889,36200.0
2007-02-05 12:30:00,40.6,40.64,40.59,40.62,41900.0,21.889,21.9105,21.8836,21.8998,41900.0
2007-02-05 12:35:00,40.62,40.62,40.58,40.58,8700.0,21.8998,21.8998,21.8782,21.8782,8700.0
2007-02-05 12:40:00,40.58,40.58,40.53,40.53,4500.0,21.8782,21.8782,21.8512,21.8512,4500.0
2007-02-05 12:45:00,40.52,40.52,40.47,40.47,12400.0,21.8458,21.8458,21.8189,21.8189,12400.0
2007-02-05 12:50:00,40.47,40.52,40.44,40.52,20500.0,21.8189,21.8458,21.8027,21.8458,20500.0
2007-02-05 12:55:00,40.51,40.56,40.51,40.56,8500.0,21.8405,21.8674,21.8405,21.8674,8500.0
2007-02-05 13:00:00,40.56,40.6,40.56,40.57,11400.0,21.8674,21.889,21.8674,21.8728,11400.0
2007-02-05 13:05:00,40.56,40.57,40.54,40.55,5000.0,21.8674,21.8728,21.8566,21.862,5000.0
2007-02-05 13:10:00,40.55,40.62,40.55,40.57,18200.0,21.862,21.8998,21.862,21.8728,18200.0
2007-02-05 13:15:00,40.57,40.57,40.56,40.57,4700.0,21.8728,21.8728,21.8674,21.8728,4700.0
2007-02-05 13:20:00,40.55,40.55,40.51,40.51,6500.0,21.862,21.862,21.8405,21.8405,6500.0
2007-02-05 13:25:00,40.52,40.53,40.47,40.52,10100.0,21.8458,21.8512,21.8189,21.8458,10100.0
2007-02-05 13:30:00,40.52,40.53,40.49,40.52,8700.0,21.8458,21.8512,21.8297,21.8458,8700.0
2007-02-05 13:35:00,40.52,40.58,40.5,40.57,31600.0,21.8458,21.8782,21.8351,21.8728,31600.0
2007-02-05 13:40:00,40.57,40.68,40.57,40.65,52600.0,21.8728,21.9321,21.8728,21.9159,52600.0
2007-02-05 13:45:00,40.65,40.65,40.58,40.59,15800.0,21.9159,21.9159,21.8782,21.8836,15800.0
2007-02-05 13:50:00,40.6,40.62,40.59,40.59,4500.0,21.889,21.8998,21.8836,21.8836,4500.0
2007-02-05 13:55:00,40.6,40.61,40.59,40.6,4600.0,21.889,21.8944,21.8836,21.889,4600.0
2007-02-05 14:00:00,40.61,40.68,40.6,40.68,25100.0,21.8944,21.9321,21.889,21.9321,25100.0
2007-02-05 14:05:00,40.68,40.68,40.61,40.62,13600.0,21.9321,21.9321,21.8944,21.8998,13600.0
2007-02-05 14:10:00,40.61,40.63,40.61,40.63,6600.0,21.8944,21.9052,21.8944,21.9052,6600.0
2007-02-05 14:15:00,40.61,40.64,40.59,40.59,8500.0,21.8944,21.9105,21.8836,21.8836,8500.0
2007-02-05 14:20:00,40.59,40.65,40.56,40.63,14200.0,21.8836,21.9159,21.8674,21.9052,14200.0
2007-02-05 14:25:00,40.63,40.66,40.63,40.65,13000.0,21.9052,21.9213,21.9052,21.9159,13000.0
2007-02-05 14:30:00,40.65,40.66,40.6,40.61,30000.0,21.9159,21.9213,21.889,21.8944,30000.0
2007-02-05 14:35:00,40.61,40.69,40.61,40.69,17900.0,21.8944,21.9375,21.8944,21.9375,17900.0
2007-02-05 14:40:00,40.69,40.71,40.67,40.7,19400.0,21.9375,21.9483,21.9267,21.9429,19400.0
2007-02-05 14:45:00,40.69,40.73,40.69,40.72,28100.0,21.9375,21.9591,21.9375,21.9537,28100.0
2007-02-05 14:50:00,40.72,40.73,40.68,40.71,24900.0,21.9537,21.9591,21.9321,21.9483,24900.0
2007-02-05 14:55:00,40.72,40.75,40.7,40.73,29900.0,21.9537,21.9699,21.9429,21.9591,29900.0
2007-02-05 15:00:00,40.72,40.74,40.7,40.71,19000.0,21.9537,21.9645,21.9429,21.9483,19000.0
2007-02-05 15:05:00,40.71,40.73,40.64,40.65,12600.0,21.9483,21.9591,21.9105,21.9159,12600.0
2007-02-05 15:10:00,40.64,40.68,40.64,40.65,11800.0,21.9105,21.9321,21.9105,21.9159,11800.0
2007-02-05 15:15:00,40.65,40.69,40.64,40.67,26000.0,21.9159,21.9375,21.9105,21.9267,26000.0
2007-02-05 15:20:00,40.67,40.71,40.59,40.62,27200.0,21.9267,21.9483,21.8836,21.8998,27200.0
2007-02-05 15:25:00,40.63,40.63,40.56,40.6,35000.0,21.9052,21.9052,21.8674,21.889,35000.0
2007-02-05 15:30:00,40.6,40.6,40.54,40.54,18500.0,21.889,21.889,21.8566,21.8566,18500.0
2007-02-05 15:35:00,40.53,40.58,40.52,40.56,24100.0,21.8512,21.8782,21.8458,21.8674,24100.0
2007-02-05 15:40:00,40.55,40.55,40.5,40.52,19500.0,21.862,21.862,21.8351,21.8458,19500.0
2007-02-05 15:45:00,40.53,40.53,40.5,40.52,729400.0,21.8512,21.8512,21.8351,21.8458,729400.0
2007-02-05 15:50:00,40.52,40.56,40.5,40.52,362200.0,21.8458,21.8674,21.8351,21.8458,362200.0
2007-02-05 15:55:00,40.52,40.52,40.49,40.5,42700.0,21.8458,21.8458,21.8297,21.8351,42700.0
2007-02-06 09:30:00,40.75,40.75,40.58,40.72,34900.0,21.9699,21.9699,21.8782,21.9537,34900.0
2007-02-06 09:35:00,40.71,40.75,40.66,40.67,17000.0,21.9483,21.9699,21.9213,21.9267,17000.0
2007-02-06 09:40:00,40.66,40.74,40.62,40.74,15600.0,21.9213,21.9645,21.8998,21.9645,15600.0
2007-02-06 09:45:00,40.7,40.75,40.68,40.75,43400.0,21.9429,21.9699,21.9321,21.9699,43400.0
2007-02-06 09:50:00,40.75,40.77,40.7,40.72,18800.0,21.9699,21.9806,21.9429,21.9537,18800.0
2007-02-06 09:55:00,40.72,40.75,40.7,40.73,26700.0,21.9537,21.9699,21.9429,21.9591,26700.0
2007-02-06 10:00:00,40.71,40.71,40.6,40.6,47500.0,21.9483,21.9483,21.889,21.889,47500.0
2007-02-06 10:05:00,40.6,40.64,40.55,40.56,40500.0,21.889,21.9105,21.862,21.8674,40500.0
2007-02-06 10:10:00,40.57,40.58,40.44,40.47,40600.0,21.8728,21.8782,21.8027,21.8189,40600.0
2007-02-06 10:15:00,40.46,40.49,40.42,40.44,20300.0,21.8135,21.8297,21.7919,21.8027,20300.0
2007-02-06 10:20:00,40.44,40.49,40.44,40.47,19500.0,21.8027,21.8297,21.8027,21.8189,19500.0
2007-02-06 10:25:00,40.47,40.47,40.4,40.44,16700.0,21.8189,21.8189,21.7812,21.8027,16700.0
2007-02-06 10:30:00,40.44,40.44,40.37,40.43,32000.0,21.8027,21.8027,21.765,21.7973,32000.0
2007-02-06 10:35:00,40.42,40.43,40.37,40.41,14400.0,21.7919,21.7973,21.765,21.7865,14400.0
2007-02-06 10:40:00,40.41,40.43,40.37,40.37,5900.0,21.7865,21.7973,21.765,21.765,5900.0
2007-02-06 10:45:00,40.36,40.37,40.28,40.34,27900.0,21.7596,21.765,21.7165,21.7488,27900.0
2007-02-06 10:50:00,40.35,40.37,40.18,40.21,49800.0,21.7542,21.765,21.6625,21.6787,49800.0
2007-02-06 10:55:00,40.21,40.21,40.07,40.09,37200.0,21.6787,21.6787,21.6032,21.614,37200.0
2007-02-06 11:00:00,40.09,40.17,40.05,40.12,54900.0,21.614,21.6572,21.5925,21.6302,54900.0
2007-02-06 11:05:00,40.12,40.26,40.11,40.26,32000.0,21.6302,21.7057,21.6248,21.7057,32000.0
2007-02-06 11:10:00,40.25,40.27,40.2,40.25,16900.0,21.7003,21.7111,21.6733,21.7003,16900.0
2007-02-06 11:15:00,40.24,40.25,40.16,40.17,70700.0,21.6949,21.7003,21.6518,21.6572,70700.0
2007-02-06 11:20:00,40.18,40.25,40.18,40.24,46500.0,21.6625,21.7003,21.6625,21.6949,46500.0
2007-02-06 11:25:00,40.22,40.25,40.19,40.24,10700.0,21.6841,21.7003,21.6679,21.6949,10700.0
2007-02-06 11:30:00,40.24,40.28,40.23,40.25,16400.0,21.6949,21.7165,21.6895,21.7003,16400.0
2007-02-06 11:35:00,40.25,40.25,40.2,40.24,9300.0,21.7003,21.7003,21.6733,21.6949,9300.0
2007-02-06 11:40:00,40.25,40.28,40.19,40.2,21400.0,21.7003,21.7165,21.6679,21.6733,21400.0
2007-02-06 11:45:00,40.19,40.24,40.17,40.22,32400.0,21.6679,21.6949,21.6572,21.6841,32400.0
2007-02-06 11:50:00,40.22,40.29,40.22,40.29,22900.0,21.6841,21.7218,21.6841,21.7218,22900.0
2007-02-06 11:55:00,40.28,40.28,40.17,40.18,27600.0,21.7165,21.7165,21.6572,21.6625,27600.0
2007-02-06 12:00:00,40.17,40.25,40.17,40.22,14400.0,21.6572,21.7003,21.6572,21.6841,14400.0
2007-02-06 12:05:00,40.23,40.28,40.2,40.28,13700.0,21.6895,21.7165,21.6733,21.7165,13700.0
2007-02-06 12:10:00,40.27,40.3,40.26,40.3,12300.0,21.7111,21.7272,21.7057,21.7272,12300.0
2007-02-06 12:15:00,40.29,40.3,40.22,40.22,26600.0,21.7218,21.7272,21.6841,21.6841,26600.0
2007-02-06 12:20:00,40.21,40.21,40.18,40.19,9200.0,21.6787,21.6787,21.6625,21.6679,9200.0
2007-02-06 12:25:00,40.19,40.22,40.19,40.21,26500.0,21.6679,21.6841,21.6679,21.6787,26500.0
2007-02-06 12:30:00,40.22,40.22,40.08,40.11,47900.0,21.6841,21.6841,21.6086,21.6248,47900.0
2007-02-06 12:35:00,40.11,40.15,40.06,40.13,23900.0,21.6248,21.6464,21.5978,21.6356,23900.0
2007-02-06 12:40:00,40.12,40.12,40.06,40.07,18000.0,21.6302,21.6302,21.5978,21.6032,18000.0
2007-02-06 12:45:00,40.07,40.12,40.07,40.11,18100.0,21.6032,21.6302,21.6032,21.6248,18100.0
2007-02-06 12:50:00,40.11,40.18,40.1,40.17,21400.0,21.6248,21.6625,21.6194,21.6572,21400.0
2007-02-06 12:55:00,40.18,40.19,40.14,40.18,14200.0,21.6625,21.6679,21.641,21.6625,14200.0
2007-02-06 13:00:00,40.19,40.23,40.19,40.23,10600.0,21.6679,21.6895,21.6679,21.6895,10600.0
2007-02-06 13:05:00,40.23,40.35,40.22,40.32,30400.0,21.6895,21.7542,21.6841,21.738,30400.0
2007-02-06 13:10:00,40.3,40.34,40.29,40.33,8300.0,21.7272,21.7488,21.7218,21.7434,8300.0
2007-02-06 13:15:00,40.32,40.38,40.31,40.36,11100.0,21.738,21.7704,21.7326,21.7596,11100.0
2007-02-06 13:20:00,40.35,40.38,40.31,40.34,13200.0,21.7542,21.7704,21.7326,21.7488,13200.0
2007-02-06 13:25:00,40.34,40.42,40.33,40.42,23400.0,21.7488,21.7919,21.7434,21.7919,23400.0
2007-02-06 13:30:00,40.42,40.5,40.42,40.48,63800.0,21.7919,21.8351,21.7919,21.8243,63800.0
2007-02-06 13:35:00,40.49,40.56,40.46,40.56,40200.0,21.8297,21.8674,21.8135,21.8674,40200.0
2007-02-06 13:40:00,40.56,40.57,40.52,40.53,12500.0,21.8674,21.8728,21.8458,21.8512,12500.0
2007-02-06 13:45:00,40.53,40.54,40.5,40.51,8700.0,21.8512,21.8566,21.8351,21.8405,8700.0
2007-02-06 13:50:00,40.51,40.52,40.47,40.5,10800.0,21.8405,21.8458,21.8189,21.8351,10800.0
2007-02-06 13:55:00,40.49,40.52,40.49,40.51,9600.0,21.8297,21.8458,21.8297,21.8405,9600.0
2007-02-06 14:00:00,40.51,40.55,40.49,40.5,41200.0,21.8405,21.862,21.8297,21.8351,41200.0
2007-02-06 14:05:00,40.51,40.51,40.46,40.47,37500.0,21.8405,21.8405,21.8135,21.8189,37500.0
2007-02-06 14:10:00,40.48,40.55,40.46,40.51,28500.0,21.8243,21.862,21.8135,21.8405,28500.0
2007-02-06 14:15:00,40.5,40.53,40.5,40.51,13400.0,21.8351,21.8512,21.8351,21.8405,13400.0
2007-02-06 14:20:00,40.51,40.52,40.49,40.49,13700.0,21.8405,21.8458,21.8297,21.8297,13700.0
2007-02-06 14:25:00,40.49,40.53,40.48,40.52,18300.0,21.8297,21.8512,21.8243,21.8458,18300.0
2007-02-06 14:30:00,40.53,40.54,40.51,40.51,11200.0,21.8512,21.8566,21.8405,21.8405,11200.0
2007-02-06 14:35:00,40.52,40.6,40.51,40.53,44300.0,21.8458,21.889,21.8405,21.8512,44300.0
2007-02-06 14:40:00,40.53,40.54,40.48,40.51,14900.0,21.8512,21.8566,21.8243,21.8405,14900.0
2007-02-06 14:45:00,40.51,40.55,40.51,40.51,10400.0,21.8405,21.862,21.8405,21.8405,10400.0
2007-02-06 14:50:00,40.51,40.53,40.5,40.53,13800.0,21.8405,21.8512,21.8351,21.8512,13800.0
2007-02-06 14:55:00,40.53,40.6,40.52,40.59,48700.0,21.8512,21.889,21.8458,21.8836,48700.0
2007-02-06 15:00:00,40.6,40.62,40.57,40.57,25600.0,21.889,21.8998,21.8728,21.8728,25600.0
2007-02-06 15:05:00,40.57,40.59,40.53,40.53,30400.0,21.8728,21.8836,21.8512,21.8512,30400.0
2007-02-06 15:10:00,40.53,40.57,40.52,40.56,35300.0,21.8512,21.8728,21.8458,21.8674,35300.0
2007-02-06 15:15:00,40.56,40.58,40.55,40.57,19700.0,21.8674,21.8782,21.862,21.8728,19700.0
2007-02-06 15:20:00,40.57,40.57,40.49,40.49,29500.0,21.8728,21.8728,21.8297,21.8297,29500.0
2007-02-06 15:25:00,40.49,40.5,40.44,40.44,27200.0,21.8297,21.8351,21.8027,21.8027,27200.0
2007-02-06 15:30:00,40.44,40.45,40.41,40.42,23800.0,21.8027,21.8081,21.7865,21.7919,23800.0
2007-02-06 15:35:00,40.43,40.43,40.38,40.4,28600.0,21.7973,21.7973,21.7704,21.7812,28600.0
2007-02-06 15:40:00,40.41,40.45,40.37,40.38,26100.0,21.7865,21.8081,21.765,21.7704,26100.0
2007-02-06 15:45:00,40.37,40.41,40.37,40.4,19600.0,21.765,21.7865,21.765,21.7812,19600.0
2007-02-06 15:50:00,40.4,40.43,40.36,40.39,48100.0,21.7812,21.7973,21.7596,21.7758,48100.0
2007-02-06 15:55:00,40.39,40.4,40.37,40.39,38300.0,21.7758,21.7812,21.765,21.7758,38300.0
2007-02-07 09:30:00,40.36,40.65,40.35,40.6,52800.0,21.7596,21.9159,21.7542,21.889,52800.0
2007-02-07 09:35:00,40.59,40.61,40.55,40.56,10500.0,21.8836,21.8944,21.862,21.8674,10500.0
2007-02-07 09:40:00,40.57,40.65,40.56,40.63,8900.0,21.8728,21.9159,21.8674,21.9052,8900.0
2007-02-07 09:45:00,40.62,40.64,40.56,40.57,21100.0,21.8998,21.9105,21.8674,21.8728,21100.0
2007-02-07 09:50:00,40.58,40.62,40.52,40.59,13000.0,21.8782,21.8998,21.8458,21.8836,13000.0
2007-02-07 09:55:00,40.58,40.6,40.5,40.55,22600.0,21.8782,21.889,21.8351,21.862,22600.0
2007-02-07 10:00:00,40.56,40.59,40.51,40.54,21400.0,21.8674,21.8836,21.8405,21.8566,21400.0
2007-02-07 10:05:00,40.53,40.54,40.46,40.5,42300.0,21.8512,21.8566,21.8135,21.8351,42300.0
2007-02-07 10:10:00,40.51,40.57,40.46,40.54,20100.0,21.8405,21.8728,21.8135,21.8566,20100.0
2007-02-07 10:15:00,40.53,40.55,40.5,40.5,22800.0,21.8512,21.862,21.8351,21.8351,22800.0
2007-02-07 10:20:00,40.51,40.54,40.47,40.54,40600.0,21.8405,21.8566,21.8189,21.8566,40600.0
2007-02-07 10:25:00,40.53,40.57,40.5,40.5,26500.0,21.8512,21.8728,21.8351,21.8351,26500.0
2007-02-07 10:30:00,40.5,40.57,40.48,40.54,32200.0,21.8351,21.8728,21.8243,21.8566,32200.0
2007-02-07 10:35:00,40.53,40.6,40.51,40.59,31300.0,21.8512,21.889,21.8405,21.8836,31300.0
2007-02-07 10:40:00,40.59,40.79,40.59,40.77,74500.0,21.8836,21.9914,21.8836,21.9806,74500.0
2007-02-07 10:45:00,40.77,40.77,40.63,40.72,56200.0,21.9806,21.9806,21.9052,21.9537,56200.0
2007-02-07 10:50:00,40.7,40.7,40.66,40.67,11600.0,21.9429,21.9429,21.9213,21.9267,11600.0
2007-02-07 10:55:00,40.67,40.69,40.64,40.66,36200.0,21.9267,21.9375,21.9105,21.9213,36200.0
2007-02-07 11:00:00,40.65,40.66,40.63,40.64,17800.0,21.9159,21.9213,21.9052,21.9105,17800.0
2007-02-07 11:05:00,40.65,40.71,40.63,40.65,42100.0,21.9159,21.9483,21.9052,21.9159,42100.0
2007-02-07 11:10:00,40.65,40.65,40.63,40.63,15800.0,21.9159,21.9159,21.9052,21.9052,15800.0
2007-02-07 11:15:00,40.63,40.67,40.62,40.66,15600.0,21.9052,21.9267,21.8998,21.9213,15600.0
2007-02-07 11:20:00,40.66,40.7,40.64,40.66,23200.0,21.9213,21.9429,21.9105,21.9213,23200.0
2007-02-07 11:25:00,40.66,40.69,40.62,40.62,24000.0,21.9213,21.9375,21.8998,21.8998,24000.0
2007-02-07 11:30:00,40.61,40.62,40.57,40.57,53000.0,21.8944,21.8998,21.8728,21.8728,53000.0
2007-02-07 11:35:00,40.58,40.58,40.54,40.55,16800.0,21.8782,21.8782,21.8566,21.862,16800.0
2007-02-07 11:40:00,40.55,40.55,40.5,40.5,27600.0,21.862,21.862,21.8351,21.8351,27600.0
2007-02-07 11:45:00,40.51,40.54,40.51,40.52,17600.0,21.8405,21.8566,21.8405,21.8458,17600.0
2007-02-07 11:50:00,40.51,40.54,40.49,40.5,15600.0,21.8405,21.8566,21.8297,21.8351,15600.0
2007-02-07 11:55:00,40.5,40.57,40.5,40.52,20600.0,21.8351,21.8728,21.8351,21.8458,20600.0
2007-02-07 12:00:00,40.52,40.52,40.49,40.5,29500.0,21.8458,21.8458,21.8297,21.8351,29500.0
2007-02-07 12:05:00,40.5,40.51,40.49,40.51,17400.0,21.8351,21.8405,21.8297,21.8405,17400.0
2007-02-07 12:10:00,40.5,40.51,40.49,40.51,16300.0,21.8351,21.8405,21.8297,21.8405,16300.0
2007-02-07 12:15:00,40.51,40.52,40.49,40.5,15700.0,21.8405,21.8458,21.8297,21.8351,15700.0
2007-02-07 12:20:00,40.5,40.53,40.5,40.51,9800.0,21.8351,21.8512,21.8351,21.8405,9800.0
2007-02-07 12:25:00,40.51,40.53,40.5,40.5,7900.0,21.8405,21.8512,21.8351,21.8351,7900.0
2007-02-07 12:30:00,40.51,40.55,40.49,40.52,18800.0,21.8405,21.862,21.8297,21.8458,18800.0
2007-02-07 12:35:00,40.54,40.55,40.52,40.53,10700.0,21.8566,21.862,21.8458,21.8512,10700.0
2007-02-07 12:40:00,40.54,40.57,40.53,40.53,29000.0,21.8566,21.8728,21.8512,21.8512,29000.0
2007-02-07 12:45:00,40.54,40.55,40.52,40.53,3700.0,21.8566,21.862,21.8458,21.8512,3700.0
2007-02-07 12:50:00,40.53,40.54,40.48,40.5,34200.0,21.8512,21.8566,21.8243,21.8351,34200.0
2007-02-07 12:55:00,40.5,40.5,40.44,40.47,35800.0,21.8351,21.8351,21.8027,21.8189,35800.0
2007-02-07 13:00:00,40.47,40.53,40.46,40.5,13400.0,21.8189,21.8512,21.8135,21.8351,13400.0
2007-02-07 13:05:00,40.51,40.51,40.49,40.5,11800.0,21.8405,21.8405,21.8297,21.8351,11800.0
2007-02-07 13:10:00,40.5,40.51,40.49,40.5,13400.0,21.8351,21.8405,21.8297,21.8351,13400.0
2007-02-07 13:15:00,40.5,40.54,40.49,40.53,10700.0,21.8351,21.8566,21.8297,21.8512,10700.0
2007-02-07 13:20:00,40.52,40.54,40.51,40.54,8100.0,21.8458,21.8566,21.8405,21.8566,8100.0
2007-02-07 13:25:00,40.54,40.6,40.52,40.59,40900.0,21.8566,21.889,21.8458,21.8836,40900.0
2007-02-07 13:30:00,40.59,40.62,40.53,40.53,35500.0,21.8836,21.8998,21.8512,21.8512,35500.0
2007-02-07 13:35:00,40.52,40.58,40.52,40.58,21400.0,21.8458,21.8782,21.8458,21.8782,21400.0
2007-02-07 13:40:00,40.58,40.59,40.54,40.54,21700.0,21.8782,21.8836,21.8566,21.8566,21700.0
2007-02-07 13:45:00,40.55,40.57,40.53,40.54,27600.0,21.862,21.8728,21.8512,21.8566,27600.0
2007-02-07 13:50:00,40.55,40.56,40.53,40.55,8700.0,21.862,21.8674,21.8512,21.862,8700.0
2007-02-07 13:55:00,40.55,40.55,40.52,40.53,18700.0,21.862,21.862,21.8458,21.8512,18700.0
2007-02-07 14:00:00,40.54,40.55,40.54,40.55,6900.0,21.8566,21.862,21.8566,21.862,6900.0
2007-02-07 14:05:00,40.55,40.55,40.49,40.49,35900.0,21.862,21.862,21.8297,21.8297,35900.0
2007-02-07 14:10:00,40.5,40.57,40.5,40.56,24500.0,21.8351,21.8728,21.8351,21.8674,24500.0
2007-02-07 14:15:00,40.56,40.59,40.53,40.59,19400.0,21.8674,21.8836,21.8512,21.8836,19400.0
2007-02-07 14:20:00,40.6,40.6,40.59,40.6,15700.0,21.889,21.889,21.8836,21.889,15700.0
2007-02-07 14:25:00,40.6,40.63,40.6,40.61,26200.0,21.889,21.9052,21.889,21.8944,26200.0
2007-02-07 14:30:00,40.61,40.63,40.55,40.55,20900.0,21.8944,21.9052,21.862,21.862,20900.0
2007-02-07 14:35:00,40.56,40.56,40.43,40.5,52100.0,21.8674,21.8674,21.7973,21.8351,52100.0
2007-02-07 14:40:00,40.49,40.52,40.43,40.47,45300.0,21.8297,21.8458,21.7973,21.8189,45300.0
2007-02-07 14:45:00,40.48,40.49,40.36,40.42,56400.0,21.8243,21.8297,21.7596,21.7919,56400.0
2007-02-07 14:50:00,40.43,40.51,40.43,40.51,144300.0,21.7973,21.8405,21.7973,21.8405,144300.0
2007-02-07 14:55:00,40.5,40.56,40.47,40.5,38700.0,21.8351,21.8674,21.8189,21.8351,38700.0
2007-02-07 15:00:00,40.5,40.53,40.48,40.52,29000.0,21.8351,21.8512,21.8243,21.8458,29000.0
2007-02-07 15:05:00,40.52,40.52,40.49,40.5,8600.0,21.8458,21.8458,21.8297,21.8351,8600.0
2007-02-07 15:10:00,40.5,40.53,40.5,40.5,12600.0,21.8351,21.8512,21.8351,21.8351,12600.0
2007-02-07 15:15:00,40.51,40.52,40.49,40.5,12900.0,21.8405,21.8458,21.8297,21.8351,12900.0
2007-02-07 15:20:00,40.5,40.51,40.5,40.5,14000.0,21.8351,21.8405,21.8351,21.8351,14000.0
2007-02-07 15:25:00,40.5,40.52,40.48,40.51,26500.0,21.8351,21.8458,21.8243,21.8405,26500.0
2007-02-07 15:30:00,40.5,40.51,40.47,40.51,40900.0,21.8351,21.8405,21.8189,21.8405,40900.0
2007-02-07 15:35:00,40.5,40.53,40.47,40.53,45300.0,21.8351,21.8512,21.8189,21.8512,45300.0
2007-02-07 15:40:00,40.52,40.54,40.5,40.5,37200.0,21.8458,21.8566,21.8351,21.8351,37200.0
2007-02-07 15:45:00,40.5,40.53,40.5,40.52,46700.0,21.8351,21.8512,21.8351,21.8458,46700.0
2007-02-07 15:50:00,40.52,40.62,40.52,40.61,77700.0,21.8458,21.8998,21.8458,21.8944,77700.0
2007-02-07 15:55:00,40.61,40.69,40.59,40.63,239900.0,21.8944,21.9375,21.8836,21.9052,239900.0
2007-02-08 09:30:00,40.51,40.8,40.51,40.8,87500.0,21.8405,21.9968,21.8405,21.9968,87500.0
2007-02-08 09:35:00,40.8,40.88,40.76,40.87,25400.0,21.9968,22.0399,21.9752,22.0345,25400.0
2007-02-08 09:40:00,40.86,40.94,40.81,40.83,18600.0,22.0292,22.0723,22.0022,22.013,18600.0
2007-02-08 09:45:00,40.83,40.83,40.73,40.79,15200.0,22.013,22.013,21.9591,21.9914,15200.0
2007-02-08 09:50:00,40.79,40.88,40.79,40.87,11100.0,21.9914,22.0399,21.9914,22.0345,11100.0
2007-02-08 09:55:00,40.86,40.86,40.8,40.83,10100.0,22.0292,22.0292,21.9968,22.013,10100.0
2007-02-08 10:00:00,40.85,40.89,40.8,40.88,11700.0,22.0238,22.0453,21.9968,22.0399,11700.0
2007-02-08 10:05:00,40.88,40.88,40.85,40.87,16300.0,22.0399,22.0399,22.0238,22.0345,16300.0
2007-02-08 10:10:00,40.86,40.87,40.81,40.81,9700.0,22.0292,22.0345,22.0022,22.0022,9700.0
2007-02-08 10:15:00,40.81,40.81,40.73,40.74,11400.0,22.0022,22.0022,21.9591,21.9645,11400.0
2007-02-08 10:20:00,40.76,40.77,40.72,40.73,14000.0,21.9752,21.9806,21.9537,21.9591,14000.0
2007-02-08 10:25:00,40.73,40.78,40.72,40.78,19700.0,21.9591,21.986,21.9537,21.986,19700.0
2007-02-08 10:30:00,40.78,40.82,40.76,40.82,10800.0,21.986,22.0076,21.9752,22.0076,10800.0
2007-02-08 10:35:00,40.82,40.86,40.8,40.86,15800.0,22.0076,22.0292,21.9968,22.0292,15800.0
2007-02-08 10:40:00,40.86,40.86,40.81,40.81,6300.0,22.0292,22.0292,22.0022,22.0022,6300.0
2007-02-08 10:45:00,40.81,40.83,40.72,40.73,12700.0,22.0022,22.013,21.9537,21.9591,12700.0
2007-02-08 10:50:00,40.72,40.77,40.72,40.77,18600.0,21.9537,21.9806,21.9537,21.9806,18600.0
2007-02-08 10:55:00,40.77,40.77,40.76,40.77,8300.0,21.9806,21.9806,21.9752,21.9806,8300.0
2007-02-08 11:00:00,40.76,40.77,40.71,40.74,15100.0,21.9752,21.9806,21.9483,21.9645,15100.0
2007-02-08 11:05:00,40.73,40.81,40.73,40.77,22300.0,21.9591,22.0022,21.9591,21.9806,22300.0
2007-02-08 11:10:00,40.77,40.77,40.7,40.72,17800.0,21.9806,21.9806,21.9429,21.9537,17800.0
2007-02-08 11:15:00,40.71,40.77,40.71,40.74,12500.0,21.9483,21.9806,21.9483,21.9645,12500.0
2007-02-08 11:20:00,40.76,40.8,40.76,40.8,5700.0,21.9752,21.9968,21.9752,21.9968,5700.0
2007-02-08 11:25:00,40.8,40.85,40.79,40.85,12500.0,21.9968,22.0238,21.9914,22.0238,12500.0
2007-02-08 11:30:00,40.84,40.85,40.83,40.83,7600.0,22.0184,22.0238,22.013,22.013,7600.0
2007-02-08 11:35:00,40.83,40.83,40.75,40.78,20300.0,22.013,22.013,21.9699,21.986,20300.0
2007-02-08 11:40:00,40.77,40.78,40.73,40.77,11900.0,21.9806,21.986,21.9591,21.9806,11900.0
2007-02-08 11:45:00,40.77,40.79,40.73,40.76,13700.0,21.9806,21.9914,21.9591,21.9752,13700.0
2007-02-08 11:50:00,40.75,40.79,40.72,40.79,14300.0,21.9699,21.9914,21.9537,21.9914,14300.0
2007-02-08 11:55:00,40.79,40.8,40.74,40.75,13100.0,21.9914,21.9968,21.9645,21.9699,13100.0
2007-02-08 12:00:00,40.76,40.76,40.73,40.76,16700.0,21.9752,21.9752,21.9591,21.9752,16700.0
2007-02-08 12:05:00,40.76,40.77,40.73,40.75,13400.0,21.9752,21.9806,21.9591,21.9699,13400.0
2007-02-08 12:10:00,40.75,40.77,40.75,40.76,3500.0,21.9699,21.9806,21.9699,21.9752,3500.0
2007-02-08 12:15:00,40.76,40.77,40.75,40.76,13000.0,21.9752,21.9806,21.9699,21.9752,13000.0
2007-02-08 12:20:00,40.76,40.84,40.75,40.83,25100.0,21.9752,22.0184,21.9699,22.013,25100.0
2007-02-08 12:25:00,40.84,40.84,40.77,40.78,11200.0,22.0184,22.0184,21.9806,21.986,11200.0
2007-02-08 12:30:00,40.78,40.8,40.77,40.8,14400.0,21.986,21.9968,21.9806,21.9968,14400.0
2007-02-08 12:35:00,40.81,40.84,40.81,40.83,16400.0,22.0022,22.0184,22.0022,22.013,16400.0
2007-02-08 12:40:00,40.84,40.86,40.83,40.83,6400.0,22.0184,22.0292,22.013,22.013,6400.0
2007-02-08 12:45:00,40.83,40.85,40.81,40.83,23500.0,22.013,22.0238,22.0022,22.013,23500.0
2007-02-08 12:50:00,40.83,40.85,40.83,40.84,6100.0,22.013,22.0238,22.013,22.0184,6100.0
2007-02-08 12:55:00,40.84,40.84,40.8,40.81,42300.0,22.0184,22.0184,21.9968,22.0022,42300.0
2007-02-08 13:00:00,40.8,40.83,40.8,40.83,18800.0,21.9968,22.013,21.9968,22.013,18800.0
2007-02-08 13:05:00,40.82,40.84,40.82,40.83,10600.0,22.0076,22.0184,22.0076,22.013,10600.0
2007-02-08 13:10:00,40.83,40.84,40.79,40.82,21800.0,22.013,22.0184,21.9914,22.0076,21800.0
2007-02-08 13:15:00,40.82,40.84,40.8,40.82,42200.0,22.0076,22.0184,21.9968,22.0076,42200.0
2007-02-08 13:20:00,40.82,40.86,40.82,40.84,15100.0,22.0076,22.0292,22.0076,22.0184,15100.0
2007-02-08 13:25:00,40.84,40.88,40.84,40.88,10100.0,22.0184,22.0399,22.0184,22.0399,10100.0
2007-02-08 13:30:00,40.87,40.89,40.86,40.87,13300.0,22.0345,22.0453,22.0292,22.0345,13300.0
2007-02-08 13:35:00,40.88,40.9,40.88,40.9,11000.0,22.0399,22.0507,22.0399,22.0507,11000.0
2007-02-08 13:40:00,40.9,40.94,40.9,40.92,15300.0,22.0507,22.0723,22.0507,22.0615,15300.0
2007-02-08 13:45:00,40.91,40.92,40.9,40.92,10200.0,22.0561,22.0615,22.0507,22.0615,10200.0
2007-02-08 13:50:00,40.91,40.92,40.86,40.86,10500.0,22.0561,22.0615,22.0292,22.0292,10500.0
2007-02-08 13:55:00,40.86,40.87,40.84,40.84,18200.0,22.0292,22.0345,22.0184,22.0184,18200.0
2007-02-08 14:00:00,40.85,40.87,40.82,40.87,26600.0,22.0238,22.0345,22.0076,22.0345,26600.0
2007-02-08 14:05:00,40.86,40.87,40.82,40.82,10300.0,22.0292,22.0345,22.0076,22.0076,10300.0
2007-02-08 14:10:00,40.82,40.83,40.8,40.81,9400.0,22.0076,22.013,21.9968,22.0022,9400.0
2007-02-08 14:15:00,40.82,40.82,40.79,40.79,17700.0,22.0076,22.0076,21.9914,21.9914,17700.0
2007-02-08 14:20:00,40.8,40.81,40.77,40.8,11000.0,21.9968,22.0022,21.9806,21.9968,11000.0
2007-02-08 14:25:00,40.8,40.81,40.77,40.78,14600.0,21.9968,22.0022,21.9806,21.986,14600.0
2007-02-08 14:30:00,40.79,40.8,40.72,40.73,23400.0,21.9914,21.9968,21.9537,21.9591,23400.0
2007-02-08 14:35:00,40.75,40.79,40.72,40.79,23000.0,21.9699,21.9914,21.9537,21.9914,23000.0
2007-02-08 14:40:00,40.79,40.83,40.78,40.82,11100.0,21.9914,22.013,21.986,22.0076,11100.0
2007-02-08 14:45:00,40.81,40.81,40.79,40.79,8400.0,22.0022,22.0022,21.9914,21.9914,8400.0
2007-02-08 14:50:00,40.78,40.84,40.78,40.84,21100.0,21.986,22.0184,21.986,22.0184,21100.0
2007-02-08 14:55:00,40.83,40.9,40.82,40.86,49300.0,22.013,22.0507,22.0076,22.0292,49300.0
2007-02-08 15:00:00,40.86,40.89,40.83,40.84,23100.0,22.0292,22.0453,22.013,22.0184,23100.0
2007-02-08 15:05:00,40.84,40.84,40.78,40.8,27800.0,22.0184,22.0184,21.986,21.9968,27800.0
2007-02-08 15:10:00,40.8,40.8,40.78,40.8,16700.0,21.9968,21.9968,21.986,21.9968,16700.0
2007-02-08 15:15:00,40.8,40.8,40.77,40.8,20700.0,21.9968,21.9968,21.9806,21.9968,20700.0
2007-02-08 15:20:00,40.8,40.8,40.78,40.8,8800.0,21.9968,21.9968,21.986,21.9968,8800.0
2007-02-08 15:25:00,40.8,40.8,40.75,40.75,10400.0,21.9968,21.9968,21.9699,21.9699,10400.0
2007-02-08 15:30:00,40.74,40.76,40.74,40.74,30500.0,21.9645,21.9752,21.9645,21.9645,30500.0
2007-02-08 15:35:00,40.75,40.75,40.71,40.71,19700.0,21.9699,21.9699,21.9483,21.9483,19700.0
2007-02-08 15:40:00,40.71,40.71,40.66,40.67,23500.0,21.9483,21.9483,21.9213,21.9267,23500.0
2007-02-08 15:45:00,40.68,40.68,40.65,40.67,37900.0,21.9321,21.9321,21.9159,21.9267,37900.0
2007-02-08 15:50:00,40.68,40.68,40.62,40.63,57700.0,21.9321,21.9321,21.8998,21.9052,57700.0
2007-02-08 15:55:00,40.63,40.71,40.63,40.71,72400.0,21.9052,21.9483,21.9052,21.9483,72400.0
2007-02-09 09:30:00,40.88,40.94,40.72,40.75,70800.0,22.0399,22.0723,21.9537,21.9699,70800.0
2007-02-09 09:35:00,40.77,40.9,40.77,40.88,22600.0,21.9806,22.0507,21.9806,22.0399,22600.0
2007-02-09 09:40:00,40.88,40.88,40.78,40.78,23200.0,22.0399,22.0399,21.986,21.986,23200.0
2007-02-09 09:45:00,40.79,40.79,40.69,40.7,31000.0,21.9914,21.9914,21.9375,21.9429,31000.0
2007-02-09 09:50:00,40.7,40.78,40.69,40.78,14100.0,21.9429,21.986,21.9375,21.986,14100.0
2007-02-09 09:55:00,40.79,40.8,40.74,40.75,26700.0,21.9914,21.9968,21.9645,21.9699,26700.0
2007-02-09 10:00:00,40.77,40.85,40.73,40.82,27900.0,21.9806,22.0238,21.9591,22.0076,27900.0
2007-02-09 10:05:00,40.82,40.88,40.78,40.88,20500.0,22.0076,22.0399,21.986,22.0399,20500.0
2007-02-09 10:10:00,40.87,40.89,40.84,40.86,26700.0,22.0345,22.0453,22.0184,22.0292,26700.0
2007-02-09 10:15:00,40.86,40.87,40.84,40.85,23200.0,22.0292,22.0345,22.0184,22.0238,23200.0
2007-02-09 10:20:00,40.86,40.92,40.85,40.91,21800.0,22.0292,22.0615,22.0238,22.0561,21800.0
2007-02-09 10:25:00,40.92,40.92,40.83,40.84,25900.0,22.0615,22.0615,22.013,22.0184,25900.0
2007-02-09 10:30:00,40.84,40.87,40.83,40.83,24300.0,22.0184,22.0345,22.013,22.013,24300.0
2007-02-09 10:35:00,40.83,40.86,40.82,40.84,33300.0,22.013,22.0292,22.0076,22.0184,33300.0
2007-02-09 10:40:00,40.84,40.86,40.81,40.85,20200.0,22.0184,22.0292,22.0022,22.0238,20200.0
2007-02-09 10:45:00,40.85,40.85,40.81,40.82,14200.0,22.0238,22.0238,22.0022,22.0076,14200.0
2007-02-09 10:50:00,40.82,40.82,40.8,40.8,3600.0,22.0076,22.0076,21.9968,21.9968,3600.0
2007-02-09 10:55:00,40.81,40.81,40.75,40.79,25700.0,22.0022,22.0022,21.9699,21.9914,25700.0
2007-02-09 11:00:00,40.8,40.85,40.79,40.82,10700.0,21.9968,22.0238,21.9914,22.0076,10700.0
2007-02-09 11:05:00,40.83,40.85,40.82,40.84,6800.0,22.013,22.0238,22.0076,22.0184,6800.0
2007-02-09 11:10:00,40.84,40.86,40.84,40.86,8000.0,22.0184,22.0292,22.0184,22.0292,8000.0
2007-02-09 11:15:00,40.85,40.85,40.81,40.81,9600.0,22.0238,22.0238,22.0022,22.0022,9600.0
2007-02-09 11:20:00,40.82,40.82,40.8,40.81,4300.0,22.0076,22.0076,21.9968,22.0022,4300.0
2007-02-09 11:25:00,40.8,40.81,40.77,40.79,18700.0,21.9968,22.0022,21.9806,21.9914,18700.0
2007-02-09 11:30:00,40.79,40.79,40.75,40.76,9300.0,21.9914,21.9914,21.9699,21.9752,9300.0
2007-02-09 11:35:00,40.76,40.78,40.74,40.78,7600.0,21.9752,21.986,21.9645,21.986,7600.0
2007-02-09 11:40:00,40.78,40.81,40.78,40.8,10000.0,21.986,22.0022,21.986,21.9968,10000.0
2007-02-09 11:45:00,40.81,40.87,40.8,40.87,9700.0,22.0022,22.0345,21.9968,22.0345,9700.0
2007-02-09 11:50:00,40.87,40.89,40.85,40.87,20300.0,22.0345,22.0453,22.0238,22.0345,20300.0
2007-02-09 11:55:00,40.87,40.87,40.85,40.87,4700.0,22.0345,22.0345,22.0238,22.0345,4700.0
2007-02-09 12:00:00,40.87,40.87,40.82,40.83,10200.0,22.0345,22.0345,22.0076,22.013,10200.0
2007-02-09 12:05:00,40.82,40.83,40.82,40.82,4800.0,22.0076,22.013,22.0076,22.0076,4800.0
2007-02-09 12:10:00,40.83,40.83,40.82,40.83,5700.0,22.013,22.013,22.0076,22.013,5700.0
2007-02-09 12:15:00,40.82,40.84,40.81,40.83,12100.0,22.0076,22.0184,22.0022,22.013,12100.0
2007-02-09 12:20:00,40.83,40.84,40.78,40.78,9100.0,22.013,22.0184,21.986,21.986,9100.0
2007-02-09 12:25:00,40.78,40.79,40.74,40.75,7100.0,21.986,21.9914,21.9645,21.9699,7100.0
2007-02-09 12:30:00,40.75,40.76,40.71,40.72,14600.0,21.9699,21.9752,21.9483,21.9537,14600.0
2007-02-09 12:35:00,40.72,40.72,40.7,40.7,22300.0,21.9537,21.9537,21.9429,21.9429,22300.0
2007-02-09 12:40:00,40.7,40.71,40.68,40.69,20500.0,21.9429,21.9483,21.9321,21.9375,20500.0
2007-02-09 12:45:00,40.7,40.72,40.69,40.72,9700.0,21.9429,21.9537,21.9375,21.9537,9700.0
2007-02-09 12:50:00,40.72,40.72,40.53,40.56,78600.0,21.9537,21.9537,21.8512,21.8674,78600.0
2007-02-09 12:55:00,40.55,40.55,40.3,40.31,97700.0,21.862,21.862,21.7272,21.7326,97700.0
2007-02-09 13:00:00,40.3,40.41,40.29,40.34,60800.0,21.7272,21.7865,21.7218,21.7488,60800.0
2007-02-09 13:05:00,40.34,40.35,40.31,40.34,44100.0,21.7488,21.7542,21.7326,21.7488,44100.0
2007-02-09 13:10:00,40.34,40.35,40.29,40.32,37100.0,21.7488,21.7542,21.7218,21.738,37100.0
2007-02-09 13:15:00,40.32,40.33,40.26,40.31,33500.0,21.738,21.7434,21.7057,21.7326,33500.0
2007-02-09 13:20:00,40.31,40.33,40.28,40.31,26200.0,21.7326,21.7434,21.7165,21.7326,26200.0
2007-02-09 13:25:00,40.31,40.33,40.29,40.32,13400.0,21.7326,21.7434,21.7218,21.738,13400.0
2007-02-09 13:30:00,40.32,40.32,40.23,40.25,29100.0,21.738,21.738,21.6895,21.7003,29100.0
2007-02-09 13:35:00,40.24,40.24,40.2,40.21,33700.0,21.6949,21.6949,21.6733,21.6787,33700.0
2007-02-09 13:40:00,40.22,40.26,40.22,40.24,15500.0,21.6841,21.7057,21.6841,21.6949,15500.0
2007-02-09 13:45:00,40.23,40.24,40.18,40.23,21800.0,21.6895,21.6949,21.6625,21.6895,21800.0
2007-02-09 13:50:00,40.23,40.26,40.19,40.25,34700.0,21.6895,21.7057,21.6679,21.7003,34700.0
2007-02-09 13:55:00,40.26,40.26,40.21,40.22,15300.0,21.7057,21.7057,21.6787,21.6841,15300.0
2007-02-09 14:00:00,40.23,40.25,40.19,40.24,14500.0,21.6895,21.7003,21.6679,21.6949,14500.0
2007-02-09 14:05:00,40.23,40.26,40.19,40.22,37400.0,21.6895,21.7057,21.6679,21.6841,37400.0
2007-02-09 14:10:00,40.22,40.22,40.13,40.16,30800.0,21.6841,21.6841,21.6356,21.6518,30800.0
2007-02-09 14:15:00,40.16,40.21,40.15,40.2,12100.0,21.6518,21.6787,21.6464,21.6733,12100.0
2007-02-09 14:20:00,40.2,40.26,40.2,40.24,12400.0,21.6733,21.7057,21.6733,21.6949,12400.0
2007-02-09 14:25:00,40.25,40.3,40.24,40.3,24500.0,21.7003,21.7272,21.6949,21.7272,24500.0
2007-02-09 14:30:00,40.3,40.3,40.2,40.2,23100.0,21.7272,21.7272,21.6733,21.6733,23100.0
2007-02-09 14:35:00,40.2,40.28,40.2,40.28,23700.0,21.6733,21.7165,21.6733,21.7165,23700.0
2007-02-09 14:40:00,40.27,40.27,40.23,40.24,11700.0,21.7111,21.7111,21.6895,21.6949,11700.0
2007-02-09 14:45:00,40.24,40.24,40.14,40.23,38400.0,21.6949,21.6949,21.641,21.6895,38400.0
2007-02-09 14:50:00,40.22,40.26,40.14,40.14,50900.0,21.6841,21.7057,21.641,21.641,50900.0
2007-02-09 14:55:00,40.14,40.26,40.14,40.26,28400.0,21.641,21.7057,21.641,21.7057,28400.0
2007-02-09 15:00:00,40.27,40.28,40.22,40.26,35500.0,21.7111,21.7165,21.6841,21.7057,35500.0
2007-02-09 15:05:00,40.26,40.27,40.24,40.25,41000.0,21.7057,21.7111,21.6949,21.7003,41000.0
2007-02-09 15:10:00,40.24,40.39,40.24,40.38,48400.0,21.6949,21.7758,21.6949,21.7704,48400.0
2007-02-09 15:15:00,40.38,40.38,40.37,40.38,19800.0,21.7704,21.7704,21.765,21.7704,19800.0
2007-02-09 15:20:00,40.37,40.41,40.36,40.4,30600.0,21.765,21.7865,21.7596,21.7812,30600.0
2007-02-09 15:25:00,40.41,40.5,40.41,40.47,73300.0,21.7865,21.8351,21.7865,21.8189,73300.0
2007-02-09 15:30:00,40.47,40.5,40.45,40.45,86800.0,21.8189,21.8351,21.8081,21.8081,86800.0
2007-02-09 15:35:00,40.46,40.51,40.44,40.5,58700.0,21.8135,21.8405,21.8027,21.8351,58700.0
2007-02-09 15:40:00,40.5,40.51,40.46,40.47,66200.0,21.8351,21.8405,21.8135,21.8189,66200.0
2007-02-09 15:45:00,40.47,40.48,40.43,40.47,47000.0,21.8189,21.8243,21.7973,21.8189,47000.0
2007-02-09 15:50:00,40.46,40.47,40.36,40.36,84000.0,21.8135,21.8189,21.7596,21.7596,84000.0
2007-02-09 15:55:00,40.36,40.38,40.32,40.34,142300.0,21.7596,21.7704,21.738,21.7488,142300.0
2007-02-12 09:30:00,40.52,40.61,40.28,40.57,74100.0,21.8458,21.8944,21.7165,21.8728,74100.0
2007-02-12 09:35:00,40.57,40.64,40.5,40.64,18700.0,21.8728,21.9105,21.8351,21.9105,18700.0
2007-02-12 09:40:00,40.6,40.64,40.54,40.55,12200.0,21.889,21.9105,21.8566,21.862,12200.0
2007-02-12 09:45:00,40.57,40.61,40.53,40.59,34500.0,21.8728,21.8944,21.8512,21.8836,34500.0
2007-02-12 09:50:00,40.57,40.59,40.44,40.44,14100.0,21.8728,21.8836,21.8027,21.8027,14100.0
2007-02-12 09:55:00,40.45,40.47,40.44,40.44,15000.0,21.8081,21.8189,21.8027,21.8027,15000.0
2007-02-12 10:00:00,40.41,40.47,40.41,40.47,33200.0,21.7865,21.8189,21.7865,21.8189,33200.0
2007-02-12 10:05:00,40.46,40.5,40.45,40.5,13500.0,21.8135,21.8351,21.8081,21.8351,13500.0
2007-02-12 10:10:00,40.47,40.51,40.44,40.5,16800.0,21.8189,21.8405,21.8027,21.8351,16800.0
2007-02-12 10:15:00,40.49,40.51,40.46,40.46,8900.0,21.8297,21.8405,21.8135,21.8135,8900.0
2007-02-12 10:20:00,40.46,40.47,40.44,40.44,10500.0,21.8135,21.8189,21.8027,21.8027,10500.0
2007-02-12 10:25:00,40.43,40.48,40.4,40.47,18600.0,21.7973,21.8243,21.7812,21.8189,18600.0
2007-02-12 10:30:00,40.47,40.49,40.43,40.43,5400.0,21.8189,21.8297,21.7973,21.7973,5400.0
2007-02-12 10:35:00,40.42,40.44,40.4,40.41,12300.0,21.7919,21.8027,21.7812,21.7865,12300.0
2007-02-12 10:40:00,40.41,40.5,40.4,40.46,28200.0,21.7865,21.8351,21.7812,21.8135,28200.0
2007-02-12 10:45:00,40.46,40.46,40.39,40.42,13400.0,21.8135,21.8135,21.7758,21.7919,13400.0
2007-02-12 10:50:00,40.42,40.44,40.41,40.42,24400.0,21.7919,21.8027,21.7865,21.7919,24400.0
2007-02-12 10:55:00,40.41,40.42,40.33,40.41,20500.0,21.7865,21.7919,21.7434,21.7865,20500.0
2007-02-12 11:00:00,40.41,40.47,40.41,40.44,7200.0,21.7865,21.8189,21.7865,21.8027,7200.0
2007-02-12 11:05:00,40.43,40.45,40.39,40.42,8400.0,21.7973,21.8081,21.7758,21.7919,8400.0
2007-02-12 11:10:00,40.41,40.48,40.39,40.47,24100.0,21.7865,21.8243,21.7758,21.8189,24100.0
2007-02-12 11:15:00,40.48,40.48,40.44,40.44,22800.0,21.8243,21.8243,21.8027,21.8027,22800.0
2007-02-12 11:20:00,40.46,40.47,40.42,40.42,22900.0,21.8135,21.8189,21.7919,21.7919,22900.0
2007-02-12 11:25:00,40.42,40.42,40.35,40.36,35300.0,21.7919,21.7919,21.7542,21.7596,35300.0
2007-02-12 11:30:00,40.35,40.41,40.35,40.38,20800.0,21.7542,21.7865,21.7542,21.7704,20800.0
2007-02-12 11:35:00,40.39,40.39,40.32,40.35,21500.0,21.7758,21.7758,21.738,21.7542,21500.0
2007-02-12 11:40:00,40.34,40.37,40.32,40.35,14400.0,21.7488,21.765,21.738,21.7542,14400.0
2007-02-12 11:45:00,40.36,40.4,40.36,40.39,19800.0,21.7596,21.7812,21.7596,21.7758,19800.0
2007-02-12 11:50:00,40.4,40.45,40.4,40.45,9900.0,21.7812,21.8081,21.7812,21.8081,9900.0
2007-02-12 11:55:00,40.45,40.5,40.45,40.48,14200.0,21.8081,21.8351,21.8081,21.8243,14200.0
2007-02-12 12:00:00,40.48,40.51,40.47,40.49,20000.0,21.8243,21.8405,21.8189,21.8297,20000.0
2007-02-12 12:05:00,40.49,40.54,40.48,40.53,17800.0,21.8297,21.8566,21.8243,21.8512,17800.0
2007-02-12 12:10:00,40.52,40.53,40.49,40.52,19300.0,21.8458,21.8512,21.8297,21.8458,19300.0
2007-02-12 12:15:00,40.52,40.53,40.51,40.53,154200.0,21.8458,21.8512,21.8405,21.8512,154200.0
2007-02-12 12:20:00,40.53,40.53,40.51,40.51,12500.0,21.8512,21.8512,21.8405,21.8405,12500.0
2007-02-12 12:25:00,40.51,40.57,40.51,40.56,18200.0,21.8405,21.8728,21.8405,21.8674,18200.0
2007-02-12 12:30:00,40.56,40.58,40.55,40.58,14500.0,21.8674,21.8782,21.862,21.8782,14500.0
2007-02-12 12:35:00,40.57,40.58,40.56,40.56,5900.0,21.8728,21.8782,21.8674,21.8674,5900.0
2007-02-12 12:40:00,40.57,40.58,40.56,40.58,9100.0,21.8728,21.8782,21.8674,21.8782,9100.0
2007-02-12 12:45:00,40.58,40.62,40.58,40.61,11100.0,21.8782,21.8998,21.8782,21.8944,11100.0
2007-02-12 12:50:00,40.61,40.62,40.53,40.54,14600.0,21.8944,21.8998,21.8512,21.8566,14600.0
2007-02-12 12:55:00,40.54,40.55,40.52,40.55,15700.0,21.8566,21.862,21.8458,21.862,15700.0
2007-02-12 13:00:00,40.54,40.54,40.49,40.49,16300.0,21.8566,21.8566,21.8297,21.8297,16300.0
2007-02-12 13:05:00,40.49,40.54,40.49,40.54,20800.0,21.8297,21.8566,21.8297,21.8566,20800.0
2007-02-12 13:10:00,40.53,40.55,40.53,40.53,15500.0,21.8512,21.862,21.8512,21.8512,15500.0
2007-02-12 13:15:00,40.54,40.54,40.5,40.51,10800.0,21.8566,21.8566,21.8351,21.8405,10800.0
2007-02-12 13:20:00,40.51,40.52,40.5,40.51,3200.0,21.8405,21.8458,21.8351,21.8405,3200.0
2007-02-12 13:25:00,40.51,40.54,40.51,40.52,3700.0,21.8405,21.8566,21.8405,21.8458,3700.0
2007-02-12 13:30:00,40.52,40.52,40.46,40.5,13800.0,21.8458,21.8458,21.8135,21.8351,13800.0
2007-02-12 13:35:00,40.5,40.52,40.49,40.5,11700.0,21.8351,21.8458,21.8297,21.8351,11700.0
2007-02-12 13:40:00,40.5,40.51,40.49,40.51,7300.0,21.8351,21.8405,21.8297,21.8405,7300.0
2007-02-12 13:45:00,40.5,40.51,40.48,40.51,8400.0,21.8351,21.8405,21.8243,21.8405,8400.0
2007-02-12 13:50:00,40.5,40.5,40.45,40.46,15300.0,21.8351,21.8351,21.8081,21.8135,15300.0
2007-02-12 13:55:00,40.47,40.48,40.44,40.47,14900.0,21.8189,21.8243,21.8027,21.8189,14900.0
2007-02-12 14:00:00,40.48,40.5,40.46,40.5,18600.0,21.8243,21.8351,21.8135,21.8351,18600.0
2007-02-12 14:05:00,40.5,40.55,40.5,40.54,39000.0,21.8351,21.862,21.8351,21.8566,39000.0
2007-02-12 14:10:00,40.54,40.55,40.48,40.48,16100.0,21.8566,21.862,21.8243,21.8243,16100.0
2007-02-12 14:15:00,40.49,40.5,40.45,40.45,17300.0,21.8297,21.8351,21.8081,21.8081,17300.0
2007-02-12 14:20:00,40.46,40.46,40.41,40.45,28600.0,21.8135,21.8135,21.7865,21.8081,28600.0
2007-02-12 14:25:00,40.44,40.53,40.38,40.39,58700.0,21.8027,21.8512,21.7704,21.7758,58700.0
2007-02-12 14:30:00,40.39,40.39,40.35,40.37,25600.0,21.7758,21.7758,21.7542,21.765,25600.0
2007-02-12 14:35:00,40.37,40.39,40.35,40.38,29300.0,21.765,21.7758,21.7542,21.7704,29300.0
2007-02-12 14:40:00,40.39,40.45,40.39,40.44,16100.0,21.7758,21.8081,21.7758,21.8027,16100.0
2007-02-12 14:45:00,40.45,40.45,40.4,40.41,23100.0,21.8081,21.8081,21.7812,21.7865,23100.0
2007-02-12 14:50:00,40.42,40.43,40.41,40.43,15200.0,21.7919,21.7973,21.7865,21.7973,15200.0
2007-02-12 14:55:00,40.43,40.47,40.42,40.47,18600.0,21.7973,21.8189,21.7919,21.8189,18600.0
2007-02-12 15:00:00,40.46,40.49,40.46,40.49,16200.0,21.8135,21.8297,21.8135,21.8297,16200.0
2007-02-12 15:05:00,40.49,40.51,40.47,40.5,31100.0,21.8297,21.8405,21.8189,21.8351,31100.0
2007-02-12 15:10:00,40.5,40.55,40.5,40.54,39800.0,21.8351,21.862,21.8351,21.8566,39800.0
2007-02-12 15:15:00,40.54,40.54,40.5,40.5,18300.0,21.8566,21.8566,21.8351,21.8351,18300.0
2007-02-12 15:20:00,40.5,40.52,40.5,40.51,11200.0,21.8351,21.8458,21.8351,21.8405,11200.0
2007-02-12 15:25:00,40.51,40.52,40.5,40.5,28700.0,21.8405,21.8458,21.8351,21.8351,28700.0
2007-02-12 15:30:00,40.5,40.5,40.48,40.49,26700.0,21.8351,21.8351,21.8243,21.8297,26700.0
2007-02-12 15:35:00,40.49,40.51,40.48,40.5,32600.0,21.8297,21.8405,21.8243,21.8351,32600.0
2007-02-12 15:40:00,40.5,40.51,40.49,40.5,46000.0,21.8351,21.8405,21.8297,21.8351,46000.0
2007-02-12 15:45:00,40.51,40.54,40.48,40.49,50500.0,21.8405,21.8566,21.8243,21.8297,50500.0
2007-02-12 15:50:00,40.49,40.5,40.48,40.5,56200.0,21.8297,21.8351,21.8243,21.8351,56200.0
2007-02-12 15:55:00,40.51,40.53,40.5,40.5,81600.0,21.8405,21.8512,21.8351,21.8351,81600.0
2007-02-13 09:30:00,40.71,40.73,40.35,40.73,55400.0,21.9483,21.9591,21.7542,21.9591,55400.0
2007-02-13 09:35:00,40.73,40.84,40.71,40.84,35000.0,21.9591,22.0184,21.9483,22.0184,35000.0
2007-02-13 09:40:00,40.84,40.97,40.83,40.97,43200.0,22.0184,22.0885,22.013,22.0885,43200.0
2007-02-13 09:45:00,40.96,40.97,40.95,40.96,35600.0,22.0831,22.0885,22.0777,22.0831,35600.0
2007-02-13 09:50:00,40.95,40.96,40.93,40.94,20300.0,22.0777,22.0831,22.0669,22.0723,20300.0
2007-02-13 09:55:00,40.94,40.96,40.91,40.94,23500.0,22.0723,22.0831,22.0561,22.0723,23500.0
2007-02-13 10:00:00,40.94,40.96,40.93,40.95,31300.0,22.0723,22.0831,22.0669,22.0777,31300.0
2007-02-13 10:05:00,40.96,40.96,40.95,40.95,10200.0,22.0831,22.0831,22.0777,22.0777,10200.0
2007-02-13 10:10:00,40.96,41.0,40.94,40.98,21900.0,22.0831,22.1046,22.0723,22.0939,21900.0
2007-02-13 10:15:00,40.98,40.99,40.95,40.98,16400.0,22.0939,22.0992,22.0777,22.0939,16400.0
2007-02-13 10:20:00,40.98,40.99,40.94,40.96,20300.0,22.0939,22.0992,22.0723,22.0831,20300.0
2007-02-13 10:25:00,40.96,40.99,40.96,40.98,46700.0,22.0831,22.0992,22.0831,22.0939,46700.0
2007-02-13 10:30:00,40.97,40.99,40.97,40.97,36800.0,22.0885,22.0992,22.0885,22.0885,36800.0
2007-02-13 10:35:00,40.97,41.0,40.92,40.94,56200.0,22.0885,22.1046,22.0615,22.0723,56200.0
2007-02-13 10:40:00,40.93,40.94,40.82,40.92,42400.0,22.0669,22.0723,22.0076,22.0615,42400.0
2007-02-13 10:45:00,40.93,41.0,40.93,41.0,66900.0,22.0669,22.1046,22.0669,22.1046,66900.0
2007-02-13 10:50:00,40.99,41.05,40.95,40.96,36300.0,22.0992,22.1316,22.0777,22.0831,36300.0
2007-02-13 10:55:00,40.95,40.98,40.93,40.97,35200.0,22.0777,22.0939,22.0669,22.0885,35200.0
2007-02-13 11:00:00,40.97,41.04,40.97,41.03,35000.0,22.0885,22.1262,22.0885,22.1208,35000.0
2007-02-13 11:05:00,41.03,41.03,40.95,40.95,45100.0,22.1208,22.1208,22.0777,22.0777,45100.0
2007-02-13 11:10:00,40.95,40.97,40.94,40.95,37500.0,22.0777,22.0885,22.0723,22.0777,37500.0
2007-02-13 11:15:00,40.95,40.96,40.94,40.95,31200.0,22.0777,22.0831,22.0723,22.0777,31200.0
2007-02-13 11:20:00,40.96,40.97,40.95,40.97,15400.0,22.0831,22.0885,22.0777,22.0885,15400.0
2007-02-13 11:25:00,40.97,40.98,40.92,40.93,23200.0,22.0885,22.0939,22.0615,22.0669,23200.0
2007-02-13 11:30:00,40.93,41.0,40.93,40.99,29100.0,22.0669,22.1046,22.0669,22.0992,29100.0
2007-02-13 11:35:00,41.0,41.01,40.98,41.01,74800.0,22.1046,22.11,22.0939,22.11,74800.0
2007-02-13 11:40:00,41.02,41.07,41.01,41.07,61600.0,22.1154,22.1424,22.11,22.1424,61600.0
2007-02-13 11:45:00,41.07,41.11,41.06,41.09,47100.0,22.1424,22.1639,22.137,22.1532,47100.0
2007-02-13 11:50:00,41.08,41.09,41.06,41.08,41100.0,22.1478,22.1532,22.137,22.1478,41100.0
2007-02-13 11:55:00,41.09,41.1,41.06,41.08,23800.0,22.1532,22.1585,22.137,22.1478,23800.0
2007-02-13 12:00:00,41.07,41.1,41.07,41.09,82700.0,22.1424,22.1585,22.1424,22.1532,82700.0
2007-02-13 12:05:00,41.09,41.11,41.08,41.11,49900.0,22.1532,22.1639,22.1478,22.1639,49900.0
2007-02-13 12:10:00,41.11,41.11,41.05,41.05,38400.0,22.1639,22.1639,22.1316,22.1316,38400.0
2007-02-13 12:15:00,41.04,41.05,40.99,41.0,14300.0,22.1262,22.1316,22.0992,22.1046,14300.0
2007-02-13 12:20:00,41.01,41.08,40.98,41.06,27000.0,22.11,22.1478,22.0939,22.137,27000.0
2007-02-13 12:25:00,41.06,41.06,41.0,41.01,33500.0,22.137,22.137,22.1046,22.11,33500.0
2007-02-13 12:30:00,41.0,41.04,41.0,41.03,23000.0,22.1046,22.1262,22.1046,22.1208,23000.0
2007-02-13 12:35:00,41.02,41.03,41.01,41.01,10200.0,22.1154,22.1208,22.11,22.11,10200.0
2007-02-13 12:40:00,41.01,41.03,41.0,41.02,24300.0,22.11,22.1208,22.1046,22.1154,24300.0
2007-02-13 12:45:00,41.02,41.05,41.02,41.04,33400.0,22.1154,22.1316,22.1154,22.1262,33400.0
2007-02-13 12:50:00,41.05,41.07,41.05,41.05,40300.0,22.1316,22.1424,22.1316,22.1316,40300.0
2007-02-13 12:55:00,41.06,41.08,41.05,41.07,12700.0,22.137,22.1478,22.1316,22.1424,12700.0
2007-02-13 13:00:00,41.08,41.11,41.07,41.1,19200.0,22.1478,22.1639,22.1424,22.1585,19200.0
2007-02-13 13:05:00,41.11,41.12,41.11,41.11,20500.0,22.1639,22.1693,22.1639,22.1639,20500.0
2007-02-13 13:10:00,41.11,41.12,41.07,41.07,16900.0,22.1639,22.1693,22.1424,22.1424,16900.0
2007-02-13 13:15:00,41.07,41.14,41.07,41.13,35200.0,22.1424,22.1801,22.1424,22.1747,35200.0
2007-02-13 13:20:00,41.14,41.15,41.13,41.14,20500.0,22.1801,22.1855,22.1747,22.1801,20500.0
2007-02-13 13:25:00,41.14,41.15,41.05,41.05,21600.0,22.1801,22.1855,22.1316,22.1316,21600.0
2007-02-13 13:30:00,41.05,41.06,41.05,41.05,19100.0,22.1316,22.137,22.1316,22.1316,19100.0
2007-02-13 13:35:00,41.05,41.06,41.05,41.05,32400.0,22.1316,22.137,22.1316,22.1316,32400.0
2007-02-13 13:40:00,41.06,41.06,41.05,41.06,14200.0,22.137,22.137,22.1316,22.137,14200.0
2007-02-13 13:45:00,41.05,41.05,41.01,41.02,38600.0,22.1316,22.1316,22.11,22.1154,38600.0
2007-02-13 13:50:00,41.02,41.03,40.99,41.0,46600.0,22.1154,22.1208,22.0992,22.1046,46600.0
2007-02-13 13:55:00,41.0,41.01,41.0,41.0,8700.0,22.1046,22.11,22.1046,22.1046,8700.0
2007-02-13 14:00:00,41.0,41.01,41.0,41.0,11500.0,22.1046,22.11,22.1046,22.1046,11500.0
2007-02-13 14:05:00,41.0,41.01,41.0,41.0,20600.0,22.1046,22.11,22.1046,22.1046,20600.0
2007-02-13 14:10:00,41.0,41.0,40.97,40.98,40200.0,22.1046,22.1046,22.0885,22.0939,40200.0
2007-02-13 14:15:00,40.99,41.0,40.98,40.98,41200.0,22.0992,22.1046,22.0939,22.0939,41200.0
2007-02-13 14:20:00,40.98,41.0,40.98,40.99,25400.0,22.0939,22.1046,22.0939,22.0992,25400.0
2007-02-13 14:25:00,40.99,41.0,40.96,40.97,39900.0,22.0992,22.1046,22.0831,22.0885,39900.0
2007-02-13 14:30:00,40.96,40.98,40.93,40.93,43400.0,22.0831,22.0939,22.0669,22.0669,43400.0
2007-02-13 14:35:00,40.93,40.94,40.89,40.89,38600.0,22.0669,22.0723,22.0453,22.0453,38600.0
2007-02-13 14:40:00,40.89,40.89,40.81,40.85,29500.0,22.0453,22.0453,22.0022,22.0238,29500.0
2007-02-13 14:45:00,40.85,40.85,40.82,40.83,13300.0,22.0238,22.0238,22.0076,22.013,13300.0
2007-02-13 14:50:00,40.83,40.83,40.8,40.8,28700.0,22.013,22.013,21.9968,21.9968,28700.0
2007-02-13 14:55:00,40.8,40.82,40.8,40.81,31000.0,21.9968,22.0076,21.9968,22.0022,31000.0
2007-02-13 15:00:00,40.81,40.84,40.8,40.83,21500.0,22.0022,22.0184,21.9968,22.013,21500.0
2007-02-13 15:05:00,40.82,40.82,40.79,40.79,18700.0,22.0076,22.0076,21.9914,21.9914,18700.0
2007-02-13 15:10:00,40.8,40.8,40.75,40.77,42400.0,21.9968,21.9968,21.9699,21.9806,42400.0
2007-02-13 15:15:00,40.77,40.79,40.76,40.78,25000.0,21.9806,21.9914,21.9752,21.986,25000.0
2007-02-13 15:20:00,40.79,40.82,40.78,40.81,42800.0,21.9914,22.0076,21.986,22.0022,42800.0
2007-02-13 15:25:00,40.81,40.82,40.81,40.81,15300.0,22.0022,22.0076,22.0022,22.0022,15300.0
2007-02-13 15:30:00,40.81,40.83,40.81,40.81,30400.0,22.0022,22.013,22.0022,22.0022,30400.0
2007-02-13 15:35:00,40.81,40.87,40.81,40.87,54000.0,22.0022,22.0345,22.0022,22.0345,54000.0
2007-02-13 15:40:00,40.87,40.9,40.86,40.9,65400.0,22.0345,22.0507,22.0292,22.0507,65400.0
2007-02-13 15:45:00,40.89,40.93,40.89,40.92,26300.0,22.0453,22.0669,22.0453,22.0615,26300.0
2007-02-13 15:50:00,40.92,40.96,40.89,40.9,102500.0,22.0615,22.0831,22.0453,22.0507,102500.0
2007-02-13 15:55:00,40.91,40.98,40.87,40.88,127900.0,22.0561,22.0939,22.0345,22.0399,127900.0
2007-02-14 09:30:00,40.99,41.05,40.89,41.02,55900.0,22.0992,22.1316,22.0453,22.1154,55900.0
2007-02-14 09:35:00,41.04,41.1,41.02,41.1,18000.0,22.1262,22.1585,22.1154,22.1585,18000.0
2007-02-14 09:40:00,41.1,41.16,41.09,41.16,21600.0,22.1585,22.1909,22.1532,22.1909,21600.0
2007-02-14 09:45:00,41.16,41.19,41.16,41.16,12100.0,22.1909,22.2071,22.1909,22.1909,12100.0
2007-02-14 09:50:00,41.17,41.18,41.07,41.07,22900.0,22.1963,22.2017,22.1424,22.1424,22900.0
2007-02-14 09:55:00,41.08,41.1,41.06,41.07,18700.0,22.1478,22.1585,22.137,22.1424,18700.0
2007-02-14 10:00:00,41.09,41.31,41.07,41.27,63700.0,22.1532,22.2718,22.1424,22.2502,63700.0
2007-02-14 10:05:00,41.28,41.38,41.25,41.35,61300.0,22.2556,22.3095,22.2394,22.2933,61300.0
2007-02-14 10:10:00,41.35,41.42,41.34,41.42,28500.0,22.2933,22.3311,22.2879,22.3311,28500.0
2007-02-14 10:15:00,41.41,41.43,41.36,41.39,55800.0,22.3257,22.3365,22.2987,22.3149,55800.0
2007-02-14 10:20:00,41.39,41.46,41.39,41.46,28300.0,22.3149,22.3526,22.3149,22.3526,28300.0
2007-02-14 10:25:00,41.46,41.53,41.46,41.51,51900.0,22.3526,22.3904,22.3526,22.3796,51900.0
2007-02-14 10:30:00,41.5,41.51,41.44,41.5,45900.0,22.3742,22.3796,22.3419,22.3742,45900.0
2007-02-14 10:35:00,41.48,41.52,41.48,41.49,39600.0,22.3634,22.385,22.3634,22.3688,39600.0
2007-02-14 10:40:00,41.5,41.53,41.47,41.52,39100.0,22.3742,22.3904,22.358,22.385,39100.0
2007-02-14 10:45:00,41.52,41.55,41.51,41.55,32900.0,22.385,22.4012,22.3796,22.4012,32900.0
2007-02-14 10:50:00,41.55,41.55,41.46,41.47,60800.0,22.4012,22.4012,22.3526,22.358,60800.0
2007-02-14 10:55:00,41.47,41.52,41.47,41.47,52900.0,22.358,22.385,22.358,22.358,52900.0
2007-02-14 11:00:00,41.48,41.52,41.48,41.51,76300.0,22.3634,22.385,22.3634,22.3796,76300.0
2007-02-14 11:05:00,41.51,41.55,41.51,41.54,23200.0,22.3796,22.4012,22.3796,22.3958,23200.0
2007-02-14 11:10:00,41.55,41.65,41.54,41.63,101400.0,22.4012,22.4551,22.3958,22.4443,101400.0
2007-02-14 11:15:00,41.63,41.63,41.59,41.61,91600.0,22.4443,22.4443,22.4227,22.4335,91600.0
2007-02-14 11:20:00,41.61,41.65,41.6,41.63,104100.0,22.4335,22.4551,22.4281,22.4443,104100.0
2007-02-14 11:25:00,41.63,41.71,41.62,41.67,156700.0,22.4443,22.4874,22.4389,22.4659,156700.0
2007-02-14 11:30:00,41.66,41.74,41.64,41.74,52900.0,22.4605,22.5036,22.4497,22.5036,52900.0
2007-02-14 11:35:00,41.74,41.79,41.72,41.78,50500.0,22.5036,22.5306,22.4928,22.5252,50500.0
2007-02-14 11:40:00,41.78,41.82,41.77,41.8,47300.0,22.5252,22.5467,22.5198,22.5359,47300.0
2007-02-14 11:45:00,41.8,41.87,41.78,41.81,83800.0,22.5359,22.5737,22.5252,22.5413,83800.0
2007-02-14 11:50:00,41.8,41.81,41.72,41.72,88100.0,22.5359,22.5413,22.4928,22.4928,88100.0
2007-02-14 11:55:00,41.73,41.81,41.68,41.77,35900.0,22.4982,22.5413,22.4712,22.5198,35900.0
2007-02-14 12:00:00,41.77,41.81,41.76,41.76,24200.0,22.5198,22.5413,22.5144,22.5144,24200.0
2007-02-14 12:05:00,41.76,41.77,41.71,41.76,23200.0,22.5144,22.5198,22.4874,22.5144,23200.0
2007-02-14 12:10:00,41.75,41.75,41.66,41.69,36600.0,22.509,22.509,22.4605,22.4766,36600.0
2007-02-14 12:15:00,41.69,41.69,41.63,41.65,26900.0,22.4766,22.4766,22.4443,22.4551,26900.0
2007-02-14 12:20:00,41.65,41.65,41.59,41.61,30600.0,22.4551,22.4551,22.4227,22.4335,30600.0
2007-02-14 12:25:00,41.61,41.62,41.58,41.6,20700.0,22.4335,22.4389,22.4173,22.4281,20700.0
2007-02-14 12:30:00,41.6,41.61,41.59,41.61,19500.0,22.4281,22.4335,22.4227,22.4335,19500.0
2007-02-14 12:35:00,41.61,41.63,41.59,41.62,15800.0,22.4335,22.4443,22.4227,22.4389,15800.0
2007-02-14 12:40:00,41.62,41.64,41.61,41.64,11600.0,22.4389,22.4497,22.4335,22.4497,11600.0
2007-02-14 12:45:00,41.64,41.65,41.63,41.65,11600.0,22.4497,22.4551,22.4443,22.4551,11600.0
2007-02-14 12:50:00,41.65,41.65,41.63,41.64,15700.0,22.4551,22.4551,22.4443,22.4497,15700.0
2007-02-14 12:55:00,41.64,41.64,41.62,41.64,14200.0,22.4497,22.4497,22.4389,22.4497,14200.0
2007-02-14 13:00:00,41.65,41.68,41.64,41.66,38400.0,22.4551,22.4712,22.4497,22.4605,38400.0
2007-02-14 13:05:00,41.66,41.68,41.63,41.67,33400.0,22.4605,22.4712,22.4443,22.4659,33400.0
2007-02-14 13:10:00,41.66,41.69,41.64,41.69,23000.0,22.4605,22.4766,22.4497,22.4766,23000.0
2007-02-14 13:15:00,41.68,41.69,41.65,41.66,10600.0,22.4712,22.4766,22.4551,22.4605,10600.0
2007-02-14 13:20:00,41.65,41.71,41.64,41.71,16500.0,22.4551,22.4874,22.4497,22.4874,16500.0
2007-02-14 13:25:00,41.71,41.75,41.71,41.75,12600.0,22.4874,22.509,22.4874,22.509,12600.0
2007-02-14 13:30:00,41.75,41.78,41.74,41.77,17000.0,22.509,22.5252,22.5036,22.5198,17000.0
2007-02-14 13:35:00,41.76,41.81,41.76,41.81,16300.0,22.5144,22.5413,22.5144,22.5413,16300.0
2007-02-14 13:40:00,41.81,41.85,41.8,41.8,28900.0,22.5413,22.5629,22.5359,22.5359,28900.0
2007-02-14 13:45:00,41.81,41.89,41.55,41.89,155600.0,22.5413,22.5845,22.4012,22.5845,155600.0
2007-02-14 13:50:00,41.88,41.93,41.84,41.85,55300.0,22.5791,22.606,22.5575,22.5629,55300.0
2007-02-14 13:55:00,41.85,41.86,41.84,41.85,25700.0,22.5629,22.5683,22.5575,22.5629,25700.0
2007-02-14 14:00:00,41.86,41.86,41.85,41.85,17700.0,22.5683,22.5683,22.5629,22.5629,17700.0
2007-02-14 14:05:00,41.86,41.86,41.83,41.84,63700.0,22.5683,22.5683,22.5521,22.5575,63700.0
2007-02-14 14:10:00,41.84,41.86,41.81,41.85,62300.0,22.5575,22.5683,22.5413,22.5629,62300.0
2007-02-14 14:15:00,41.85,41.87,41.84,41.86,17600.0,22.5629,22.5737,22.5575,22.5683,17600.0
2007-02-14 14:20:00,41.86,41.88,41.84,41.85,23600.0,22.5683,22.5791,22.5575,22.5629,23600.0
2007-02-14 14:25:00,41.85,41.85,41.82,41.84,25400.0,22.5629,22.5629,22.5467,22.5575,25400.0
2007-02-14 14:30:00,41.85,41.85,41.82,41.83,39600.0,22.5629,22.5629,22.5467,22.5521,39600.0
2007-02-14 14:35:00,41.83,41.88,41.83,41.85,27800.0,22.5521,22.5791,22.5521,22.5629,27800.0
2007-02-14 14:40:00,41.85,41.9,41.85,41.88,36300.0,22.5629,22.5899,22.5629,22.5791,36300.0
2007-02-14 14:45:00,41.88,41.89,41.86,41.86,27600.0,22.5791,22.5845,22.5683,22.5683,27600.0
2007-02-14 14:50:00,41.85,41.86,41.83,41.84,26800.0,22.5629,22.5683,22.5521,22.5575,26800.0
2007-02-14 14:55:00,41.84,41.88,41.82,41.88,35300.0,22.5575,22.5791,22.5467,22.5791,35300.0
2007-02-14 15:00:00,41.87,41.89,41.86,41.89,21000.0,22.5737,22.5845,22.5683,22.5845,21000.0
2007-02-14 15:05:00,41.89,41.91,41.87,41.87,34100.0,22.5845,22.5953,22.5737,22.5737,34100.0
2007-02-14 15:10:00,41.88,41.9,41.85,41.85,36700.0,22.5791,22.5899,22.5629,22.5629,36700.0
2007-02-14 15:15:00,41.86,41.86,41.83,41.83,26400.0,22.5683,22.5683,22.5521,22.5521,26400.0
2007-02-14 15:20:00,41.84,41.84,41.83,41.84,26700.0,22.5575,22.5575,22.5521,22.5575,26700.0
2007-02-14 15:25:00,41.84,41.85,41.83,41.85,26000.0,22.5575,22.5629,22.5521,22.5629,26000.0
2007-02-14 15:30:00,41.85,41.85,41.78,41.79,53000.0,22.5629,22.5629,22.5252,22.5306,53000.0
2007-02-14 15:35:00,41.79,41.81,41.78,41.81,57000.0,22.5306,22.5413,22.5252,22.5413,57000.0
2007-02-14 15:40:00,41.81,41.81,41.76,41.77,52600.0,22.5413,22.5413,22.5144,22.5198,52600.0
2007-02-14 15:45:00,41.76,41.77,41.74,41.75,44900.0,22.5144,22.5198,22.5036,22.509,44900.0
2007-02-14 15:50:00,41.75,41.75,41.73,41.73,90800.0,22.509,22.509,22.4982,22.4982,90800.0
2007-02-14 15:55:00,41.74,41.78,41.68,41.78,210600.0,22.5036,22.5252,22.4712,22.5252,210600.0
2007-02-15 09:30:00,41.61,41.78,41.57,41.77,96400.0,22.4335,22.5252,22.4119,22.5198,96400.0
2007-02-15 09:35:00,41.77,41.89,41.76,41.85,38500.0,22.5198,22.5845,22.5144,22.5629,38500.0
2007-02-15 09:40:00,41.86,41.86,41.8,41.83,39100.0,22.5683,22.5683,22.5359,22.5521,39100.0
2007-02-15 09:45:00,41.83,41.87,41.67,41.73,47100.0,22.5521,22.5737,22.4659,22.4982,47100.0
2007-02-15 09:50:00,41.72,41.76,41.57,41.57,39500.0,22.4928,22.5144,22.4119,22.4119,39500.0
2007-02-15 09:55:00,41.58,41.63,41.56,41.62,14300.0,22.4173,22.4443,22.4066,22.4389,14300.0
2007-02-15 10:00:00,41.63,41.74,41.61,41.74,20200.0,22.4443,22.5036,22.4335,22.5036,20200.0
2007-02-15 10:05:00,41.73,41.73,41.6,41.64,37500.0,22.4982,22.4982,22.4281,22.4497,37500.0
2007-02-15 10:10:00,41.64,41.64,41.57,41.6,15400.0,22.4497,22.4497,22.4119,22.4281,15400.0
2007-02-15 10:15:00,41.58,41.66,41.58,41.66,3800.0,22.4173,22.4605,22.4173,22.4605,3800.0
2007-02-15 10:20:00,41.66,41.66,41.59,41.62,6100.0,22.4605,22.4605,22.4227,22.4389,6100.0
2007-02-15 10:25:00,41.62,41.68,41.62,41.65,4500.0,22.4389,22.4712,22.4389,22.4551,4500.0
2007-02-15 10:30:00,41.68,41.71,41.66,41.7,12200.0,22.4712,22.4874,22.4605,22.482,12200.0
2007-02-15 10:35:00,41.69,41.7,41.64,41.64,36200.0,22.4766,22.482,22.4497,22.4497,36200.0
2007-02-15 10:40:00,41.64,41.71,41.62,41.7,30300.0,22.4497,22.4874,22.4389,22.482,30300.0
2007-02-15 10:45:00,41.7,41.7,41.62,41.62,14800.0,22.482,22.482,22.4389,22.4389,14800.0
2007-02-15 10:50:00,41.63,41.65,41.61,41.61,17500.0,22.4443,22.4551,22.4335,22.4335,17500.0
2007-02-15 10:55:00,41.59,41.62,41.55,41.58,16800.0,22.4227,22.4389,22.4012,22.4173,16800.0
2007-02-15 11:00:00,41.57,41.63,41.56,41.59,16700.0,22.4119,22.4443,22.4066,22.4227,16700.0
2007-02-15 11:05:00,41.6,41.65,41.53,41.57,35200.0,22.4281,22.4551,22.3904,22.4119,35200.0
2007-02-15 11:10:00,41.57,41.63,41.54,41.58,9700.0,22.4119,22.4443,22.3958,22.4173,9700.0
2007-02-15 11:15:00,41.58,41.65,41.56,41.65,28700.0,22.4173,22.4551,22.4066,22.4551,28700.0
2007-02-15 11:20:00,41.65,41.67,41.62,41.67,31500.0,22.4551,22.4659,22.4389,22.4659,31500.0
2007-02-15 11:25:00,41.67,41.69,41.64,41.68,29500.0,22.4659,22.4766,22.4497,22.4712,29500.0
2007-02-15 11:30:00,41.68,41.68,41.6,41.65,22500.0,22.4712,22.4712,22.4281,22.4551,22500.0
2007-02-15 11:35:00,41.64,41.64,41.6,41.61,9500.0,22.4497,22.4497,22.4281,22.4335,9500.0
2007-02-15 11:40:00,41.61,41.65,41.59,41.62,9800.0,22.4335,22.4551,22.4227,22.4389,9800.0
2007-02-15 11:45:00,41.62,41.66,41.6,41.61,16400.0,22.4389,22.4605,22.4281,22.4335,16400.0
2007-02-15 11:50:00,41.6,41.64,41.59,41.61,14400.0,22.4281,22.4497,22.4227,22.4335,14400.0
2007-02-15 11:55:00,41.61,41.65,41.61,41.65,7400.0,22.4335,22.4551,22.4335,22.4551,7400.0
2007-02-15 12:00:00,41.64,41.7,41.62,41.67,24300.0,22.4497,22.482,22.4389,22.4659,24300.0
2007-02-15 12:05:00,41.66,41.68,41.6,41.6,42000.0,22.4605,22.4712,22.4281,22.4281,42000.0
2007-02-15 12:10:00,41.6,41.62,41.56,41.57,20700.0,22.4281,22.4389,22.4066,22.4119,20700.0
2007-02-15 12:15:00,41.57,41.57,41.5,41.57,13500.0,22.4119,22.4119,22.3742,22.4119,13500.0
2007-02-15 12:20:00,41.57,41.6,41.56,41.6,5500.0,22.4119,22.4281,22.4066,22.4281,5500.0
2007-02-15 12:25:00,41.59,41.61,41.51,41.53,39300.0,22.4227,22.4335,22.3796,22.3904,39300.0
2007-02-15 12:30:00,41.53,41.54,41.53,41.53,5700.0,22.3904,22.3958,22.3904,22.3904,5700.0
2007-02-15 12:35:00,41.53,41.6,41.53,41.6,26100.0,22.3904,22.4281,22.3904,22.4281,26100.0
2007-02-15 12:40:00,41.6,41.6,41.57,41.6,30100.0,22.4281,22.4281,22.4119,22.4281,30100.0
2007-02-15 12:45:00,41.6,41.61,41.56,41.57,8100.0,22.4281,22.4335,22.4066,22.4119,8100.0
2007-02-15 12:50:00,41.57,41.59,41.51,41.55,18100.0,22.4119,22.4227,22.3796,22.4012,18100.0
2007-02-15 12:55:00,41.56,41.56,41.55,41.55,4800.0,22.4066,22.4066,22.4012,22.4012,4800.0
2007-02-15 13:00:00,41.56,41.57,41.55,41.55,14300.0,22.4066,22.4119,22.4012,22.4012,14300.0
2007-02-15 13:05:00,41.55,41.55,41.54,41.55,2800.0,22.4012,22.4012,22.3958,22.4012,2800.0
2007-02-15 13:10:00,41.54,41.55,41.53,41.54,6200.0,22.3958,22.4012,22.3904,22.3958,6200.0
2007-02-15 13:15:00,41.54,41.55,41.5,41.53,10100.0,22.3958,22.4012,22.3742,22.3904,10100.0
2007-02-15 13:20:00,41.52,41.53,41.51,41.52,4200.0,22.385,22.3904,22.3796,22.385,4200.0
2007-02-15 13:25:00,41.51,41.51,41.5,41.5,2600.0,22.3796,22.3796,22.3742,22.3742,2600.0
2007-02-15 13:30:00,41.5,41.56,41.5,41.53,21600.0,22.3742,22.4066,22.3742,22.3904,21600.0
2007-02-15 13:35:00,41.52,41.53,41.48,41.52,14900.0,22.385,22.3904,22.3634,22.385,14900.0
2007-02-15 13:40:00,41.52,41.53,41.49,41.51,15100.0,22.385,22.3904,22.3688,22.3796,15100.0
2007-02-15 13:45:00,41.51,41.51,41.5,41.5,11700.0,22.3796,22.3796,22.3742,22.3742,11700.0
2007-02-15 13:50:00,41.51,41.53,41.49,41.49,21900.0,22.3796,22.3904,22.3688,22.3688,21900.0
2007-02-15 13:55:00,41.49,41.52,41.49,41.52,13500.0,22.3688,22.385,22.3688,22.385,13500.0
2007-02-15 14:00:00,41.53,41.55,41.5,41.52,44100.0,22.3904,22.4012,22.3742,22.385,44100.0
2007-02-15 14:05:00,41.52,41.56,41.52,41.55,34600.0,22.385,22.4066,22.385,22.4012,34600.0
2007-02-15 14:10:00,41.56,41.62,41.56,41.6,45200.0,22.4066,22.4389,22.4066,22.4281,45200.0
2007-02-15 14:15:00,41.6,41.62,41.59,41.61,38900.0,22.4281,22.4389,22.4227,22.4335,38900.0
2007-02-15 14:20:00,41.61,41.63,41.61,41.62,9400.0,22.4335,22.4443,22.4335,22.4389,9400.0
2007-02-15 14:25:00,41.62,41.63,41.61,41.61,4900.0,22.4389,22.4443,22.4335,22.4335,4900.0
2007-02-15 14:30:00,41.62,41.62,41.56,41.58,28400.0,22.4389,22.4389,22.4066,22.4173,28400.0
2007-02-15 14:35:00,41.58,41.6,41.58,41.59,13200.0,22.4173,22.4281,22.4173,22.4227,13200.0
2007-02-15 14:40:00,41.59,41.6,41.59,41.59,10900.0,22.4227,22.4281,22.4227,22.4227,10900.0
2007-02-15 14:45:00,41.6,41.6,41.59,41.59,2000.0,22.4281,22.4281,22.4227,22.4227,2000.0
2007-02-15 14:50:00,41.6,41.6,41.58,41.58,6300.0,22.4281,22.4281,22.4173,22.4173,6300.0
2007-02-15 14:55:00,41.58,41.63,41.58,41.62,16600.0,22.4173,22.4443,22.4173,22.4389,16600.0
2007-02-15 15:00:00,41.61,41.62,41.56,41.57,21500.0,22.4335,22.4389,22.4066,22.4119,21500.0
2007-02-15 15:05:00,41.57,41.59,41.56,41.57,18200.0,22.4119,22.4227,22.4066,22.4119,18200.0
2007-02-15 15:10:00,41.57,41.64,41.57,41.6,83600.0,22.4119,22.4497,22.4119,22.4281,83600.0
2007-02-15 15:15:00,41.59,41.6,41.53,41.58,20100.0,22.4227,22.4281,22.3904,22.4173,20100.0
2007-02-15 15:20:00,41.58,41.6,41.58,41.6,15200.0,22.4173,22.4281,22.4173,22.4281,15200.0
2007-02-15 15:25:00,41.6,41.6,41.57,41.57,17000.0,22.4281,22.4281,22.4119,22.4119,17000.0
2007-02-15 15:30:00,41.58,41.61,41.57,41.6,14900.0,22.4173,22.4335,22.4119,22.4281,14900.0
2007-02-15 15:35:00,41.6,41.61,41.59,41.6,29800.0,22.4281,22.4335,22.4227,22.4281,29800.0
2007-02-15 15:40:00,41.59,41.63,41.58,41.61,35500.0,22.4227,22.4443,22.4173,22.4335,35500.0
2007-02-15 15:45:00,41.61,41.62,41.59,41.59,9500.0,22.4335,22.4389,22.4227,22.4227,9500.0
2007-02-15 15:50:00,41.59,41.63,41.59,41.62,34800.0,22.4227,22.4443,22.4227,22.4389,34800.0
2007-02-15 15:55:00,41.62,41.65,41.61,41.65,68900.0,22.4389,22.4551,22.4335,22.4551,68900.0
2007-02-16 09:30:00,41.65,41.76,41.54,41.54,744500.0,22.4551,22.5144,22.3958,22.3958,744500.0
2007-02-16 09:35:00,41.56,41.62,41.54,41.59,11300.0,22.4066,22.4389,22.3958,22.4227,11300.0
2007-02-16 09:40:00,41.59,41.66,41.59,41.63,11600.0,22.4227,22.4605,22.4227,22.4443,11600.0
2007-02-16 09:45:00,41.63,41.63,41.51,41.52,11800.0,22.4443,22.4443,22.3796,22.385,11800.0
2007-02-16 09:50:00,41.53,41.54,41.5,41.5,11200.0,22.3904,22.3958,22.3742,22.3742,11200.0
2007-02-16 09:55:00,41.51,41.53,41.49,41.49,14200.0,22.3796,22.3904,22.3688,22.3688,14200.0
2007-02-16 10:00:00,41.49,41.53,41.39,41.44,20200.0,22.3688,22.3904,22.3149,22.3419,20200.0
2007-02-16 10:05:00,41.44,41.53,41.39,41.5,15200.0,22.3419,22.3904,22.3149,22.3742,15200.0
2007-02-16 10:10:00,41.5,41.5,41.46,41.48,9300.0,22.3742,22.3742,22.3526,22.3634,9300.0
2007-02-16 10:15:00,41.48,41.48,41.37,41.4,13400.0,22.3634,22.3634,22.3041,22.3203,13400.0
2007-02-16 10:20:00,41.41,41.44,41.39,41.4,9600.0,22.3257,22.3419,22.3149,22.3203,9600.0
2007-02-16 10:25:00,41.39,41.45,41.39,41.44,7800.0,22.3149,22.3472,22.3149,22.3419,7800.0
2007-02-16 10:30:00,41.4,41.42,41.36,41.42,12000.0,22.3203,22.3311,22.2987,22.3311,12000.0
2007-02-16 10:35:00,41.42,41.46,41.42,41.42,10000.0,22.3311,22.3526,22.3311,22.3311,10000.0
2007-02-16 10:40:00,41.42,41.43,41.35,41.35,15100.0,22.3311,22.3365,22.2933,22.2933,15100.0
2007-02-16 10:45:00,41.35,41.42,41.33,41.34,17700.0,22.2933,22.3311,22.2826,22.2879,17700.0
2007-02-16 10:50:00,41.34,41.4,41.32,41.4,43000.0,22.2879,22.3203,22.2772,22.3203,43000.0
2007-02-16 10:55:00,41.4,41.42,41.38,41.38,8900.0,22.3203,22.3311,22.3095,22.3095,8900.0
2007-02-16 11:00:00,41.39,41.45,41.39,41.43,20500.0,22.3149,22.3472,22.3149,22.3365,20500.0
2007-02-16 11:05:00,41.44,41.45,41.36,41.38,26000.0,22.3419,22.3472,22.2987,22.3095,26000.0
2007-02-16 11:10:00,41.39,41.39,41.38,41.38,2400.0,22.3149,22.3149,22.3095,22.3095,2400.0
2007-02-16 11:15:00,41.38,41.4,41.38,41.4,7700.0,22.3095,22.3203,22.3095,22.3203,7700.0
2007-02-16 11:20:00,41.4,41.42,41.37,41.42,15300.0,22.3203,22.3311,22.3041,22.3311,15300.0
2007-02-16 11:25:00,41.42,41.42,41.41,41.42,1300.0,22.3311,22.3311,22.3257,22.3311,1300.0
2007-02-16 11:30:00,41.42,41.42,41.4,41.4,11500.0,22.3311,22.3311,22.3203,22.3203,11500.0
2007-02-16 11:35:00,41.39,41.47,41.39,41.47,43700.0,22.3149,22.358,22.3149,22.358,43700.0
2007-02-16 11:40:00,41.46,41.48,41.46,41.48,9700.0,22.3526,22.3634,22.3526,22.3634,9700.0
2007-02-16 11:45:00,41.48,41.48,41.47,41.48,5800.0,22.3634,22.3634,22.358,22.3634,5800.0
2007-02-16 11:50:00,41.48,41.48,41.43,41.43,25800.0,22.3634,22.3634,22.3365,22.3365,25800.0
2007-02-16 11:55:00,41.43,41.45,41.42,41.45,12600.0,22.3365,22.3472,22.3311,22.3472,12600.0
2007-02-16 12:00:00,41.45,41.48,41.44,41.44,30200.0,22.3472,22.3634,22.3419,22.3419,30200.0
2007-02-16 12:05:00,41.44,41.44,41.43,41.44,2900.0,22.3419,22.3419,22.3365,22.3419,2900.0
2007-02-16 12:10:00,41.44,41.45,41.44,41.45,11900.0,22.3419,22.3472,22.3419,22.3472,11900.0
2007-02-16 12:15:00,41.45,41.46,41.44,41.45,17000.0,22.3472,22.3526,22.3419,22.3472,17000.0
2007-02-16 12:20:00,41.45,41.48,41.45,41.48,24700.0,22.3472,22.3634,22.3472,22.3634,24700.0
2007-02-16 12:25:00,41.48,41.5,41.47,41.49,6900.0,22.3634,22.3742,22.358,22.3688,6900.0
2007-02-16 12:30:00,41.5,41.5,41.44,41.45,9000.0,22.3742,22.3742,22.3419,22.3472,9000.0
2007-02-16 12:35:00,41.44,41.44,41.39,41.43,13800.0,22.3419,22.3419,22.3149,22.3365,13800.0
2007-02-16 12:40:00,41.43,41.46,41.43,41.46,4200.0,22.3365,22.3526,22.3365,22.3526,4200.0
2007-02-16 12:45:00,41.45,41.45,41.43,41.44,3700.0,22.3472,22.3472,22.3365,22.3419,3700.0
2007-02-16 12:50:00,41.43,41.44,41.43,41.44,3500.0,22.3365,22.3419,22.3365,22.3419,3500.0
2007-02-16 12:55:00,41.44,41.48,41.44,41.47,4500.0,22.3419,22.3634,22.3419,22.358,4500.0
2007-02-16 13:00:00,41.48,41.5,41.47,41.5,4300.0,22.3634,22.3742,22.358,22.3742,4300.0
2007-02-16 13:05:00,41.49,41.5,41.48,41.49,7900.0,22.3688,22.3742,22.3634,22.3688,7900.0
2007-02-16 13:10:00,41.49,41.5,41.47,41.47,26100.0,22.3688,22.3742,22.358,22.358,26100.0
2007-02-16 13:15:00,41.47,41.47,41.46,41.47,2700.0,22.358,22.358,22.3526,22.358,2700.0
2007-02-16 13:20:00,41.47,41.47,41.46,41.47,9300.0,22.358,22.358,22.3526,22.358,9300.0
2007-02-16 13:25:00,41.46,41.47,41.44,41.46,6400.0,22.3526,22.358,22.3419,22.3526,6400.0
2007-02-16 13:30:00,41.47,41.48,41.46,41.46,3100.0,22.358,22.3634,22.3526,22.3526,3100.0
2007-02-16 13:35:00,41.46,41.49,41.46,41.48,3000.0,22.3526,22.3688,22.3526,22.3634,3000.0
2007-02-16 13:40:00,41.48,41.49,41.48,41.49,4200.0,22.3634,22.3688,22.3634,22.3688,4200.0
2007-02-16 13:45:00,41.49,41.51,41.48,41.51,23500.0,22.3688,22.3796,22.3634,22.3796,23500.0
2007-02-16 13:50:00,41.51,41.55,41.51,41.54,14400.0,22.3796,22.4012,22.3796,22.3958,14400.0
2007-02-16 13:55:00,41.54,41.59,41.54,41.59,9800.0,22.3958,22.4227,22.3958,22.4227,9800.0
2007-02-16 14:00:00,41.59,41.6,41.59,41.6,2000.0,22.4227,22.4281,22.4227,22.4281,2000.0
2007-02-16 14:05:00,41.6,41.65,41.59,41.65,9800.0,22.4281,22.4551,22.4227,22.4551,9800.0
2007-02-16 14:10:00,41.64,41.64,41.63,41.63,16600.0,22.4497,22.4497,22.4443,22.4443,16600.0
2007-02-16 14:15:00,41.62,41.64,41.61,41.61,24600.0,22.4389,22.4497,22.4335,22.4335,24600.0
2007-02-16 14:20:00,41.61,41.62,41.61,41.62,6000.0,22.4335,22.4389,22.4335,22.4389,6000.0
2007-02-16 14:25:00,41.61,41.62,41.6,41.6,7400.0,22.4335,22.4389,22.4281,22.4281,7400.0
2007-02-16 14:30:00,41.6,41.61,41.6,41.61,20300.0,22.4281,22.4335,22.4281,22.4335,20300.0
2007-02-16 14:35:00,41.61,41.61,41.6,41.61,4100.0,22.4335,22.4335,22.4281,22.4335,4100.0
2007-02-16 14:40:00,41.61,41.61,41.6,41.6,12500.0,22.4335,22.4335,22.4281,22.4281,12500.0
2007-02-16 14:45:00,41.61,41.61,41.6,41.61,3300.0,22.4335,22.4335,22.4281,22.4335,3300.0
2007-02-16 14:50:00,41.6,41.61,41.6,41.61,3800.0,22.4281,22.4335,22.4281,22.4335,3800.0
2007-02-16 14:55:00,41.6,41.61,41.59,41.59,24800.0,22.4281,22.4335,22.4227,22.4227,24800.0
2007-02-16 15:00:00,41.59,41.6,41.59,41.59,12500.0,22.4227,22.4281,22.4227,22.4227,12500.0
2007-02-16 15:05:00,41.59,41.6,41.59,41.59,5700.0,22.4227,22.4281,22.4227,22.4227,5700.0
2007-02-16 15:10:00,41.59,41.6,41.59,41.59,2500.0,22.4227,22.4281,22.4227,22.4227,2500.0
2007-02-16 15:15:00,41.59,41.6,41.59,41.6,2900.0,22.4227,22.4281,22.4227,22.4281,2900.0
2007-02-16 15:20:00,41.6,41.61,41.59,41.6,8600.0,22.4281,22.4335,22.4227,22.4281,8600.0
2007-02-16 15:25:00,41.61,41.63,41.6,41.62,10400.0,22.4335,22.4443,22.4281,22.4389,10400.0
2007-02-16 15:30:00,41.62,41.63,41.62,41.63,5100.0,22.4389,22.4443,22.4389,22.4443,5100.0
2007-02-16 15:35:00,41.63,41.66,41.62,41.63,28300.0,22.4443,22.4605,22.4389,22.4443,28300.0
2007-02-16 15:40:00,41.64,41.64,41.57,41.57,30000.0,22.4497,22.4497,22.4119,22.4119,30000.0
2007-02-16 15:45:00,41.58,41.59,41.56,41.56,24300.0,22.4173,22.4227,22.4066,22.4066,24300.0
2007-02-16 15:50:00,41.57,41.6,41.55,41.6,41800.0,22.4119,22.4281,22.4012,22.4281,41800.0
2007-02-16 15:55:00,41.59,41.6,41.54,41.54,75300.0,22.4227,22.4281,22.3958,22.3958,75300.0
2007-02-20 09:30:00,41.36,41.49,41.18,41.45,196000.0,22.2987,22.3688,22.2017,22.3472,196000.0
2007-02-20 09:35:00,41.44,41.45,41.3,41.34,33800.0,22.3419,22.3472,22.2664,22.2879,33800.0
2007-02-20 09:40:00,41.31,41.35,41.3,41.34,25500.0,22.2718,22.2933,22.2664,22.2879,25500.0
2007-02-20 09:45:00,41.31,41.39,41.3,41.32,19500.0,22.2718,22.3149,22.2664,22.2772,19500.0
2007-02-20 09:50:00,41.33,41.37,41.22,41.23,32000.0,22.2826,22.3041,22.2232,22.2286,32000.0
2007-02-20 09:55:00,41.23,41.28,41.23,41.27,15200.0,22.2286,22.2556,22.2286,22.2502,15200.0
2007-02-20 10:00:00,41.27,41.27,41.1,41.11,38300.0,22.2502,22.2502,22.1585,22.1639,38300.0
2007-02-20 10:05:00,41.11,41.14,41.03,41.14,22600.0,22.1639,22.1801,22.1208,22.1801,22600.0
2007-02-20 10:10:00,41.12,41.2,41.12,41.18,17100.0,22.1693,22.2125,22.1693,22.2017,17100.0
2007-02-20 10:15:00,41.18,41.25,41.17,41.22,15800.0,22.2017,22.2394,22.1963,22.2232,15800.0
2007-02-20 10:20:00,41.21,41.24,41.16,41.21,16000.0,22.2179,22.234,22.1909,22.2179,16000.0
2007-02-20 10:25:00,41.2,41.36,41.2,41.36,13000.0,22.2125,22.2987,22.2125,22.2987,13000.0
2007-02-20 10:30:00,41.34,41.37,41.32,41.33,8500.0,22.2879,22.3041,22.2772,22.2826,8500.0
2007-02-20 10:35:00,41.33,41.37,41.26,41.27,10100.0,22.2826,22.3041,22.2448,22.2502,10100.0
2007-02-20 10:40:00,41.27,41.27,41.19,41.21,27200.0,22.2502,22.2502,22.2071,22.2179,27200.0
2007-02-20 10:45:00,41.24,41.34,41.23,41.29,15000.0,22.234,22.2879,22.2286,22.261,15000.0
2007-02-20 10:50:00,41.29,41.29,41.24,41.25,6800.0,22.261,22.261,22.234,22.2394,6800.0
2007-02-20 10:55:00,41.24,41.29,41.24,41.27,12200.0,22.234,22.261,22.234,22.2502,12200.0
2007-02-20 11:00:00,41.27,41.3,41.23,41.24,14700.0,22.2502,22.2664,22.2286,22.234,14700.0
2007-02-20 11:05:00,41.25,41.33,41.23,41.31,28600.0,22.2394,22.2826,22.2286,22.2718,28600.0
2007-02-20 11:10:00,41.32,41.39,41.3,41.39,25100.0,22.2772,22.3149,22.2664,22.3149,25100.0
2007-02-20 11:15:00,41.39,41.49,41.39,41.48,28200.0,22.3149,22.3688,22.3149,22.3634,28200.0
2007-02-20 11:20:00,41.49,41.63,41.49,41.58,28400.0,22.3688,22.4443,22.3688,22.4173,28400.0
2007-02-20 11:25:00,41.58,41.63,41.53,41.63,28600.0,22.4173,22.4443,22.3904,22.4443,28600.0
2007-02-20 11:30:00,41.63,41.7,41.63,41.67,20600.0,22.4443,22.482,22.4443,22.4659,20600.0
2007-02-20 11:35:00,41.68,41.69,41.59,41.61,18600.0,22.4712,22.4766,22.4227,22.4335,18600.0
2007-02-20 11:40:00,41.62,41.66,41.6,41.61,8900.0,22.4389,22.4605,22.4281,22.4335,8900.0
2007-02-20 11:45:00,41.61,41.76,41.59,41.74,27200.0,22.4335,22.5144,22.4227,22.5036,27200.0
2007-02-20 11:50:00,41.74,41.75,41.68,41.68,18500.0,22.5036,22.509,22.4712,22.4712,18500.0
2007-02-20 11:55:00,41.67,41.69,41.65,41.66,16300.0,22.4659,22.4766,22.4551,22.4605,16300.0
2007-02-20 12:00:00,41.65,41.71,41.65,41.71,15700.0,22.4551,22.4874,22.4551,22.4874,15700.0
2007-02-20 12:05:00,41.71,41.72,41.64,41.64,22600.0,22.4874,22.4928,22.4497,22.4497,22600.0
2007-02-20 12:10:00,41.64,41.66,41.59,41.62,11500.0,22.4497,22.4605,22.4227,22.4389,11500.0
2007-02-20 12:15:00,41.61,41.64,41.59,41.59,30900.0,22.4335,22.4497,22.4227,22.4227,30900.0
2007-02-20 12:20:00,41.59,41.62,41.59,41.61,18300.0,22.4227,22.4389,22.4227,22.4335,18300.0
2007-02-20 12:25:00,41.61,41.62,41.56,41.56,22200.0,22.4335,22.4389,22.4066,22.4066,22200.0
2007-02-20 12:30:00,41.56,41.57,41.55,41.56,15000.0,22.4066,22.4119,22.4012,22.4066,15000.0
2007-02-20 12:35:00,41.55,41.56,41.51,41.52,20300.0,22.4012,22.4066,22.3796,22.385,20300.0
2007-02-20 12:40:00,41.52,41.53,41.51,41.51,6900.0,22.385,22.3904,22.3796,22.3796,6900.0
2007-02-20 12:45:00,41.5,41.5,41.45,41.46,11100.0,22.3742,22.3742,22.3472,22.3526,11100.0
2007-02-20 12:50:00,41.46,41.47,41.43,41.43,22800.0,22.3526,22.358,22.3365,22.3365,22800.0
2007-02-20 12:55:00,41.42,41.46,41.41,41.46,19200.0,22.3311,22.3526,22.3257,22.3526,19200.0
2007-02-20 13:00:00,41.47,41.49,41.47,41.49,11500.0,22.358,22.3688,22.358,22.3688,11500.0
2007-02-20 13:05:00,41.49,41.57,41.48,41.57,53800.0,22.3688,22.4119,22.3634,22.4119,53800.0
2007-02-20 13:10:00,41.57,41.57,41.48,41.48,19300.0,22.4119,22.4119,22.3634,22.3634,19300.0
2007-02-20 13:15:00,41.48,41.49,41.42,41.42,10900.0,22.3634,22.3688,22.3311,22.3311,10900.0
2007-02-20 13:20:00,41.42,41.43,41.42,41.43,4300.0,22.3311,22.3365,22.3311,22.3365,4300.0
2007-02-20 13:25:00,41.43,41.43,41.39,41.39,7600.0,22.3365,22.3365,22.3149,22.3149,7600.0
2007-02-20 13:30:00,41.39,41.4,41.38,41.4,7000.0,22.3149,22.3203,22.3095,22.3203,7000.0
2007-02-20 13:35:00,41.41,41.48,41.41,41.47,7000.0,22.3257,22.3634,22.3257,22.358,7000.0
2007-02-20 13:40:00,41.48,41.48,41.47,41.48,3900.0,22.3634,22.3634,22.358,22.3634,3900.0
2007-02-20 13:45:00,41.48,41.54,41.48,41.52,10500.0,22.3634,22.3958,22.3634,22.385,10500.0
2007-02-20 13:50:00,41.51,41.55,41.49,41.55,10800.0,22.3796,22.4012,22.3688,22.4012,10800.0
2007-02-20 13:55:00,41.54,41.6,41.49,41.58,22800.0,22.3958,22.4281,22.3688,22.4173,22800.0
2007-02-20 14:00:00,41.57,41.57,41.54,41.55,7700.0,22.4119,22.4119,22.3958,22.4012,7700.0
2007-02-20 14:05:00,41.55,41.55,41.5,41.52,11900.0,22.4012,22.4012,22.3742,22.385,11900.0
2007-02-20 14:10:00,41.52,41.6,41.52,41.58,7800.0,22.385,22.4281,22.385,22.4173,7800.0
2007-02-20 14:15:00,41.59,41.62,41.59,41.59,13000.0,22.4227,22.4389,22.4227,22.4227,13000.0
2007-02-20 14:20:00,41.6,41.6,41.55,41.56,6700.0,22.4281,22.4281,22.4012,22.4066,6700.0
2007-02-20 14:25:00,41.56,41.59,41.55,41.58,7200.0,22.4066,22.4227,22.4012,22.4173,7200.0
2007-02-20 14:30:00,41.58,41.62,41.58,41.62,8600.0,22.4173,22.4389,22.4173,22.4389,8600.0
2007-02-20 14:35:00,41.62,41.62,41.54,41.58,36500.0,22.4389,22.4389,22.3958,22.4173,36500.0
2007-02-20 14:40:00,41.59,41.59,41.54,41.55,14700.0,22.4227,22.4227,22.3958,22.4012,14700.0
2007-02-20 14:45:00,41.55,41.6,41.55,41.59,22100.0,22.4012,22.4281,22.4012,22.4227,22100.0
2007-02-20 14:50:00,41.59,41.6,41.59,41.6,18400.0,22.4227,22.4281,22.4227,22.4281,18400.0
2007-02-20 14:55:00,41.59,41.64,41.59,41.63,53900.0,22.4227,22.4497,22.4227,22.4443,53900.0
2007-02-20 15:00:00,41.63,41.65,41.63,41.63,15400.0,22.4443,22.4551,22.4443,22.4443,15400.0
2007-02-20 15:05:00,41.64,41.66,41.63,41.66,45900.0,22.4497,22.4605,22.4443,22.4605,45900.0
2007-02-20 15:10:00,41.65,41.66,41.62,41.62,20700.0,22.4551,22.4605,22.4389,22.4389,20700.0
2007-02-20 15:15:00,41.62,41.65,41.62,41.64,20000.0,22.4389,22.4551,22.4389,22.4497,20000.0
2007-02-20 15:20:00,41.65,41.66,41.64,41.65,27600.0,22.4551,22.4605,22.4497,22.4551,27600.0
2007-02-20 15:25:00,41.65,41.65,41.6,41.6,25000.0,22.4551,22.4551,22.4281,22.4281,25000.0
2007-02-20 15:30:00,41.6,41.61,41.57,41.6,46700.0,22.4281,22.4335,22.4119,22.4281,46700.0
2007-02-20 15:35:00,41.61,41.61,41.6,41.6,5900.0,22.4335,22.4335,22.4281,22.4281,5900.0
2007-02-20 15:40:00,41.61,41.62,41.6,41.6,27200.0,22.4335,22.4389,22.4281,22.4281,27200.0
2007-02-20 15:45:00,41.61,41.62,41.53,41.56,208400.0,22.4335,22.4389,22.3904,22.4066,208400.0
2007-02-20 15:50:00,41.56,41.56,41.55,41.56,42200.0,22.4066,22.4066,22.4012,22.4066,42200.0
2007-02-20 15:55:00,41.55,41.62,41.55,41.61,92900.0,22.4012,22.4389,22.4012,22.4335,92900.0
2007-02-21 09:30:00,41.6,41.7,41.19,41.23,94700.0,22.4281,22.482,22.2071,22.2286,94700.0
2007-02-21 09:35:00,41.24,41.24,41.17,41.21,65600.0,22.234,22.234,22.1963,22.2179,65600.0
2007-02-21 09:40:00,41.22,41.22,41.11,41.11,11700.0,22.2232,22.2232,22.1639,22.1639,11700.0
2007-02-21 09:45:00,41.11,41.13,41.07,41.11,33300.0,22.1639,22.1747,22.1424,22.1639,33300.0
2007-02-21 09:50:00,41.1,41.15,41.09,41.1,21200.0,22.1585,22.1855,22.1532,22.1585,21200.0
2007-02-21 09:55:00,41.12,41.21,41.11,41.19,13100.0,22.1693,22.2179,22.1639,22.2071,13100.0
2007-02-21 10:00:00,41.19,41.27,41.19,41.25,12000.0,22.2071,22.2502,22.2071,22.2394,12000.0
2007-02-21 10:05:00,41.26,41.4,41.25,41.38,15000.0,22.2448,22.3203,22.2394,22.3095,15000.0
2007-02-21 10:10:00,41.38,41.44,41.36,41.41,13600.0,22.3095,22.3419,22.2987,22.3257,13600.0
2007-02-21 10:15:00,41.4,41.41,41.36,41.4,9700.0,22.3203,22.3257,22.2987,22.3203,9700.0
2007-02-21 10:20:00,41.39,41.4,41.29,41.33,12400.0,22.3149,22.3203,22.261,22.2826,12400.0
2007-02-21 10:25:00,41.34,41.43,41.34,41.43,7900.0,22.2879,22.3365,22.2879,22.3365,7900.0
2007-02-21 10:30:00,41.42,41.42,41.31,41.32,6000.0,22.3311,22.3311,22.2718,22.2772,6000.0
2007-02-21 10:35:00,41.32,41.33,41.23,41.26,19100.0,22.2772,22.2826,22.2286,22.2448,19100.0
2007-02-21 10:40:00,41.25,41.28,41.18,41.21,28400.0,22.2394,22.2556,22.2017,22.2179,28400.0
2007-02-21 10:45:00,41.2,41.25,41.14,41.23,14600.0,22.2125,22.2394,22.1801,22.2286,14600.0
2007-02-21 10:50:00,41.23,41.29,41.22,41.29,72200.0,22.2286,22.261,22.2232,22.261,72200.0
2007-02-21 10:55:00,41.29,41.41,41.29,41.37,27700.0,22.261,22.3257,22.261,22.3041,27700.0
2007-02-21 11:00:00,41.38,41.4,41.36,41.36,11800.0,22.3095,22.3203,22.2987,22.2987,11800.0
2007-02-21 11:05:00,41.36,41.39,41.35,41.39,8700.0,22.2987,22.3149,22.2933,22.3149,8700.0
2007-02-21 11:10:00,41.39,41.45,41.36,41.38,25000.0,22.3149,22.3472,22.2987,22.3095,25000.0
2007-02-21 11:15:00,41.38,41.47,41.37,41.47,7200.0,22.3095,22.358,22.3041,22.358,7200.0
2007-02-21 11:20:00,41.47,41.48,41.44,41.44,7100.0,22.358,22.3634,22.3419,22.3419,7100.0
2007-02-21 11:25:00,41.44,41.45,41.41,41.42,3800.0,22.3419,22.3472,22.3257,22.3311,3800.0
2007-02-21 11:30:00,41.42,41.46,41.38,41.44,174400.0,22.3311,22.3526,22.3095,22.3419,174400.0
2007-02-21 11:35:00,41.44,41.49,41.44,41.49,13100.0,22.3419,22.3688,22.3419,22.3688,13100.0
2007-02-21 11:40:00,41.49,41.52,41.46,41.47,12300.0,22.3688,22.385,22.3526,22.358,12300.0
2007-02-21 11:45:00,41.47,41.47,41.33,41.4,38300.0,22.358,22.358,22.2826,22.3203,38300.0
2007-02-21 11:50:00,41.4,41.48,41.4,41.47,4300.0,22.3203,22.3634,22.3203,22.358,4300.0
2007-02-21 11:55:00,41.47,41.48,41.45,41.46,8900.0,22.358,22.3634,22.3472,22.3526,8900.0
2007-02-21 12:00:00,41.46,41.46,41.4,41.41,18200.0,22.3526,22.3526,22.3203,22.3257,18200.0
2007-02-21 12:05:00,41.42,41.5,41.42,41.49,9600.0,22.3311,22.3742,22.3311,22.3688,9600.0
2007-02-21 12:10:00,41.49,41.5,41.46,41.47,9900.0,22.3688,22.3742,22.3526,22.358,9900.0
2007-02-21 12:15:00,41.48,41.52,41.47,41.48,14200.0,22.3634,22.385,22.358,22.3634,14200.0
2007-02-21 12:20:00,41.49,41.52,41.48,41.5,14000.0,22.3688,22.385,22.3634,22.3742,14000.0
2007-02-21 12:25:00,41.5,41.5,41.46,41.48,7700.0,22.3742,22.3742,22.3526,22.3634,7700.0
2007-02-21 12:30:00,41.48,41.48,41.41,41.41,5600.0,22.3634,22.3634,22.3257,22.3257,5600.0
2007-02-21 12:35:00,41.41,41.47,41.41,41.42,11000.0,22.3257,22.358,22.3257,22.3311,11000.0
2007-02-21 12:40:00,41.42,41.42,41.39,41.39,5400.0,22.3311,22.3311,22.3149,22.3149,5400.0
2007-02-21 12:45:00,41.4,41.44,41.4,41.44,2600.0,22.3203,22.3419,22.3203,22.3419,2600.0
2007-02-21 12:50:00,41.44,41.51,41.44,41.5,13100.0,22.3419,22.3796,22.3419,22.3742,13100.0
2007-02-21 12:55:00,41.5,41.51,41.5,41.5,4700.0,22.3742,22.3796,22.3742,22.3742,4700.0
2007-02-21 13:00:00,41.49,41.52,41.49,41.52,3300.0,22.3688,22.385,22.3688,22.385,3300.0
2007-02-21 13:05:00,41.52,41.55,41.51,41.55,5800.0,22.385,22.4012,22.3796,22.4012,5800.0
2007-02-21 13:10:00,41.55,41.55,41.53,41.53,7000.0,22.4012,22.4012,22.3904,22.3904,7000.0
2007-02-21 13:15:00,41.55,41.55,41.53,41.55,5100.0,22.4012,22.4012,22.3904,22.4012,5100.0
2007-02-21 13:20:00,41.53,41.62,41.53,41.6,28100.0,22.3904,22.4389,22.3904,22.4281,28100.0
2007-02-21 13:25:00,41.59,41.6,41.58,41.6,4900.0,22.4227,22.4281,22.4173,22.4281,4900.0
2007-02-21 13:30:00,41.59,41.59,41.55,41.55,6800.0,22.4227,22.4227,22.4012,22.4012,6800.0
2007-02-21 13:35:00,41.56,41.57,41.52,41.52,9500.0,22.4066,22.4119,22.385,22.385,9500.0
2007-02-21 13:40:00,41.52,41.52,41.42,41.45,21100.0,22.385,22.385,22.3311,22.3472,21100.0
2007-02-21 13:45:00,41.45,41.45,41.35,41.37,26200.0,22.3472,22.3472,22.2933,22.3041,26200.0
2007-02-21 13:50:00,41.38,41.42,41.38,41.42,6000.0,22.3095,22.3311,22.3095,22.3311,6000.0
2007-02-21 13:55:00,41.43,41.44,41.39,41.41,12600.0,22.3365,22.3419,22.3149,22.3257,12600.0
2007-02-21 14:00:00,41.4,41.4,41.33,41.39,15200.0,22.3203,22.3203,22.2826,22.3149,15200.0
2007-02-21 14:05:00,41.4,41.49,41.39,41.46,31500.0,22.3203,22.3688,22.3149,22.3526,31500.0
2007-02-21 14:10:00,41.46,41.5,41.46,41.49,7800.0,22.3526,22.3742,22.3526,22.3688,7800.0
2007-02-21 14:15:00,41.51,41.52,41.46,41.5,15500.0,22.3796,22.385,22.3526,22.3742,15500.0
2007-02-21 14:20:00,41.5,41.53,41.49,41.52,12800.0,22.3742,22.3904,22.3688,22.385,12800.0
2007-02-21 14:25:00,41.51,41.54,41.5,41.52,5500.0,22.3796,22.3958,22.3742,22.385,5500.0
2007-02-21 14:30:00,41.53,41.57,41.51,41.57,13800.0,22.3904,22.4119,22.3796,22.4119,13800.0
2007-02-21 14:35:00,41.57,41.57,41.53,41.53,11300.0,22.4119,22.4119,22.3904,22.3904,11300.0
2007-02-21 14:40:00,41.53,41.55,41.53,41.55,10600.0,22.3904,22.4012,22.3904,22.4012,10600.0
2007-02-21 14:45:00,41.54,41.58,41.54,41.57,9400.0,22.3958,22.4173,22.3958,22.4119,9400.0
2007-02-21 14:50:00,41.57,41.6,41.57,41.59,8800.0,22.4119,22.4281,22.4119,22.4227,8800.0
2007-02-21 14:55:00,41.58,41.6,41.58,41.59,15500.0,22.4173,22.4281,22.4173,22.4227,15500.0
2007-02-21 15:00:00,41.59,41.59,41.52,41.54,35100.0,22.4227,22.4227,22.385,22.3958,35100.0
2007-02-21 15:05:00,41.55,41.58,41.51,41.55,18500.0,22.4012,22.4173,22.3796,22.4012,18500.0
2007-02-21 15:10:00,41.55,41.56,41.51,41.51,23500.0,22.4012,22.4066,22.3796,22.3796,23500.0
2007-02-21 15:15:00,41.52,41.52,41.49,41.51,11600.0,22.385,22.385,22.3688,22.3796,11600.0
2007-02-21 15:20:00,41.51,41.52,41.5,41.52,7600.0,22.3796,22.385,22.3742,22.385,7600.0
2007-02-21 15:25:00,41.52,41.54,41.52,41.54,12400.0,22.385,22.3958,22.385,22.3958,12400.0
2007-02-21 15:30:00,41.53,41.58,41.52,41.53,26200.0,22.3904,22.4173,22.385,22.3904,26200.0
2007-02-21 15:35:00,41.53,41.6,41.53,41.57,26700.0,22.3904,22.4281,22.3904,22.4119,26700.0
2007-02-21 15:40:00,41.57,41.58,41.54,41.55,17000.0,22.4119,22.4173,22.3958,22.4012,17000.0
2007-02-21 15:45:00,41.55,41.57,41.55,41.56,11300.0,22.4012,22.4119,22.4012,22.4066,11300.0
2007-02-21 15:50:00,41.57,41.61,41.56,41.6,38600.0,22.4119,22.4335,22.4066,22.4281,38600.0
2007-02-21 15:55:00,41.6,41.63,41.59,41.63,34300.0,22.4281,22.4443,22.4227,22.4443,34300.0
2007-02-22 09:30:00,41.57,41.65,41.43,41.47,71700.0,22.4119,22.4551,22.3365,22.358,71700.0
2007-02-22 09:35:00,41.49,41.49,41.39,41.41,35100.0,22.3688,22.3688,22.3149,22.3257,35100.0
2007-02-22 09:40:00,41.41,41.44,41.36,41.39,22200.0,22.3257,22.3419,22.2987,22.3149,22200.0
2007-02-22 09:45:00,41.39,41.58,41.39,41.58,29600.0,22.3149,22.4173,22.3149,22.4173,29600.0
2007-02-22 09:50:00,41.58,41.6,41.54,41.58,29000.0,22.4173,22.4281,22.3958,22.4173,29000.0
2007-02-22 09:55:00,41.58,41.58,41.53,41.54,15400.0,22.4173,22.4173,22.3904,22.3958,15400.0
2007-02-22 10:00:00,41.53,41.56,41.48,41.54,22600.0,22.3904,22.4066,22.3634,22.3958,22600.0
2007-02-22 10:05:00,41.54,41.54,41.51,41.53,24100.0,22.3958,22.3958,22.3796,22.3904,24100.0
2007-02-22 10:10:00,41.53,41.54,41.51,41.51,20300.0,22.3904,22.3958,22.3796,22.3796,20300.0
2007-02-22 10:15:00,41.51,41.51,41.35,41.38,24200.0,22.3796,22.3796,22.2933,22.3095,24200.0
2007-02-22 10:20:00,41.38,41.5,41.35,41.45,25300.0,22.3095,22.3742,22.2933,22.3472,25300.0
2007-02-22 10:25:00,41.45,41.46,41.37,41.41,60100.0,22.3472,22.3526,22.3041,22.3257,60100.0
2007-02-22 10:30:00,41.41,41.44,41.37,41.37,38400.0,22.3257,22.3419,22.3041,22.3041,38400.0
2007-02-22 10:35:00,41.38,41.41,41.36,41.39,21800.0,22.3095,22.3257,22.2987,22.3149,21800.0
2007-02-22 10:40:00,41.4,41.5,41.39,41.5,28900.0,22.3203,22.3742,22.3149,22.3742,28900.0
2007-02-22 10:45:00,41.5,41.53,41.44,41.45,23100.0,22.3742,22.3904,22.3419,22.3472,23100.0
2007-02-22 10:50:00,41.44,41.49,41.44,41.49,15300.0,22.3419,22.3688,22.3419,22.3688,15300.0
2007-02-22 10:55:00,41.5,41.53,41.5,41.52,14200.0,22.3742,22.3904,22.3742,22.385,14200.0
2007-02-22 11:00:00,41.52,41.53,41.48,41.48,17700.0,22.385,22.3904,22.3634,22.3634,17700.0
2007-02-22 11:05:00,41.48,41.48,41.41,41.46,16100.0,22.3634,22.3634,22.3257,22.3526,16100.0
2007-02-22 11:10:00,41.45,41.45,41.37,41.39,20400.0,22.3472,22.3472,22.3041,22.3149,20400.0
2007-02-22 11:15:00,41.39,41.39,41.27,41.28,49200.0,22.3149,22.3149,22.2502,22.2556,49200.0
2007-02-22 11:20:00,41.28,41.28,41.17,41.22,44300.0,22.2556,22.2556,22.1963,22.2232,44300.0
2007-02-22 11:25:00,41.22,41.3,41.22,41.3,24200.0,22.2232,22.2664,22.2232,22.2664,24200.0
2007-02-22 11:30:00,41.3,41.3,41.18,41.27,23300.0,22.2664,22.2664,22.2017,22.2502,23300.0
2007-02-22 11:35:00,41.26,41.32,41.22,41.3,18600.0,22.2448,22.2772,22.2232,22.2664,18600.0
2007-02-22 11:40:00,41.3,41.35,41.3,41.33,7500.0,22.2664,22.2933,22.2664,22.2826,7500.0
2007-02-22 11:45:00,41.34,41.36,41.28,41.3,11600.0,22.2879,22.2987,22.2556,22.2664,11600.0
2007-02-22 11:50:00,41.29,41.36,41.29,41.34,7300.0,22.261,22.2987,22.261,22.2879,7300.0
2007-02-22 11:55:00,41.35,41.45,41.33,41.41,17700.0,22.2933,22.3472,22.2826,22.3257,17700.0
2007-02-22 12:00:00,41.43,41.46,41.42,41.46,22600.0,22.3365,22.3526,22.3311,22.3526,22600.0
2007-02-22 12:05:00,41.46,41.5,41.45,41.49,15900.0,22.3526,22.3742,22.3472,22.3688,15900.0
2007-02-22 12:10:00,41.49,41.53,41.49,41.5,14900.0,22.3688,22.3904,22.3688,22.3742,14900.0
2007-02-22 12:15:00,41.51,41.53,41.49,41.53,10600.0,22.3796,22.3904,22.3688,22.3904,10600.0
2007-02-22 12:20:00,41.53,41.54,41.51,41.54,8200.0,22.3904,22.3958,22.3796,22.3958,8200.0
2007-02-22 12:25:00,41.54,41.59,41.52,41.57,22600.0,22.3958,22.4227,22.385,22.4119,22600.0
2007-02-22 12:30:00,41.58,41.6,41.57,41.58,5700.0,22.4173,22.4281,22.4119,22.4173,5700.0
2007-02-22 12:35:00,41.58,41.63,41.58,41.62,10300.0,22.4173,22.4443,22.4173,22.4389,10300.0
2007-02-22 12:40:00,41.61,41.63,41.6,41.61,16200.0,22.4335,22.4443,22.4281,22.4335,16200.0
2007-02-22 12:45:00,41.61,41.61,41.55,41.58,9400.0,22.4335,22.4335,22.4012,22.4173,9400.0
2007-02-22 12:50:00,41.57,41.62,41.57,41.62,11500.0,22.4119,22.4389,22.4119,22.4389,11500.0
2007-02-22 12:55:00,41.61,41.62,41.6,41.6,7000.0,22.4335,22.4389,22.4281,22.4281,7000.0
2007-02-22 13:00:00,41.6,41.62,41.59,41.59,10700.0,22.4281,22.4389,22.4227,22.4227,10700.0
2007-02-22 13:05:00,41.59,41.61,41.58,41.6,8400.0,22.4227,22.4335,22.4173,22.4281,8400.0
2007-02-22 13:10:00,41.6,41.63,41.6,41.63,10100.0,22.4281,22.4443,22.4281,22.4443,10100.0
2007-02-22 13:15:00,41.63,41.66,41.62,41.64,17200.0,22.4443,22.4605,22.4389,22.4497,17200.0
2007-02-22 13:20:00,41.64,41.68,41.63,41.66,15700.0,22.4497,22.4712,22.4443,22.4605,15700.0
2007-02-22 13:25:00,41.67,41.67,41.65,41.65,7500.0,22.4659,22.4659,22.4551,22.4551,7500.0
2007-02-22 13:30:00,41.65,41.68,41.65,41.65,11700.0,22.4551,22.4712,22.4551,22.4551,11700.0
2007-02-22 13:35:00,41.66,41.66,41.65,41.65,5500.0,22.4605,22.4605,22.4551,22.4551,5500.0
2007-02-22 13:40:00,41.65,41.66,41.65,41.65,3500.0,22.4551,22.4605,22.4551,22.4551,3500.0
2007-02-22 13:45:00,41.65,41.66,41.65,41.65,3400.0,22.4551,22.4605,22.4551,22.4551,3400.0
2007-02-22 13:50:00,41.65,41.66,41.64,41.64,10500.0,22.4551,22.4605,22.4497,22.4497,10500.0
2007-02-22 13:55:00,41.64,41.66,41.64,41.66,8100.0,22.4497,22.4605,22.4497,22.4605,8100.0
2007-02-22 14:00:00,41.65,41.66,41.65,41.65,8900.0,22.4551,22.4605,22.4551,22.4551,8900.0
2007-02-22 14:05:00,41.66,41.66,41.65,41.65,7000.0,22.4605,22.4605,22.4551,22.4551,7000.0
2007-02-22 14:10:00,41.66,41.66,41.65,41.65,4900.0,22.4605,22.4605,22.4551,22.4551,4900.0
2007-02-22 14:15:00,41.65,41.65,41.57,41.58,37700.0,22.4551,22.4551,22.4119,22.4173,37700.0
2007-02-22 14:20:00,41.58,41.58,41.57,41.57,6900.0,22.4173,22.4173,22.4119,22.4119,6900.0
2007-02-22 14:25:00,41.57,41.59,41.57,41.58,12100.0,22.4119,22.4227,22.4119,22.4173,12100.0
2007-02-22 14:30:00,41.58,41.59,41.45,41.45,24700.0,22.4173,22.4227,22.3472,22.3472,24700.0
2007-02-22 14:35:00,41.46,41.49,41.46,41.49,13000.0,22.3526,22.3688,22.3526,22.3688,13000.0
2007-02-22 14:40:00,41.49,41.49,41.46,41.46,6600.0,22.3688,22.3688,22.3526,22.3526,6600.0
2007-02-22 14:45:00,41.46,41.5,41.46,41.5,18200.0,22.3526,22.3742,22.3526,22.3742,18200.0
2007-02-22 14:50:00,41.5,41.53,41.49,41.5,12400.0,22.3742,22.3904,22.3688,22.3742,12400.0
2007-02-22 14:55:00,41.5,41.53,41.49,41.49,15000.0,22.3742,22.3904,22.3688,22.3688,15000.0
2007-02-22 15:00:00,41.5,41.56,41.5,41.56,15000.0,22.3742,22.4066,22.3742,22.4066,15000.0
2007-02-22 15:05:00,41.55,41.59,41.55,41.58,16000.0,22.4012,22.4227,22.4012,22.4173,16000.0
2007-02-22 15:10:00,41.57,41.61,41.57,41.61,8500.0,22.4119,22.4335,22.4119,22.4335,8500.0
2007-02-22 15:15:00,41.61,41.62,41.57,41.62,19500.0,22.4335,22.4389,22.4119,22.4389,19500.0
2007-02-22 15:20:00,41.62,41.66,41.61,41.62,22000.0,22.4389,22.4605,22.4335,22.4389,22000.0
2007-02-22 15:25:00,41.62,41.64,41.61,41.62,10700.0,22.4389,22.4497,22.4335,22.4389,10700.0
2007-02-22 15:30:00,41.63,41.68,41.62,41.62,38900.0,22.4443,22.4712,22.4389,22.4389,38900.0
2007-02-22 15:35:00,41.61,41.69,41.61,41.69,67100.0,22.4335,22.4766,22.4335,22.4766,67100.0
2007-02-22 15:40:00,41.68,41.72,41.68,41.71,34900.0,22.4712,22.4928,22.4712,22.4874,34900.0
2007-02-22 15:45:00,41.71,41.76,41.7,41.75,67100.0,22.4874,22.5144,22.482,22.509,67100.0
2007-02-22 15:50:00,41.75,41.76,41.72,41.76,40300.0,22.509,22.5144,22.4928,22.5144,40300.0
2007-02-22 15:55:00,41.76,41.8,41.7,41.8,183100.0,22.5144,22.5359,22.482,22.5359,183100.0
2007-02-23 09:30:00,41.92,41.92,41.73,41.85,85100.0,22.6006,22.6006,22.4982,22.5629,85100.0
2007-02-23 09:35:00,41.87,42.0,41.86,41.94,59000.0,22.5737,22.6438,22.5683,22.6114,59000.0
2007-02-23 09:40:00,41.97,42.07,41.95,42.02,109500.0,22.6276,22.6815,22.6168,22.6546,109500.0
2007-02-23 09:45:00,42.04,42.04,41.91,41.95,44600.0,22.6653,22.6653,22.5953,22.6168,44600.0
2007-02-23 09:50:00,41.95,42.02,41.92,42.02,20500.0,22.6168,22.6546,22.6006,22.6546,20500.0
2007-02-23 09:55:00,42.02,42.02,42.0,42.0,18000.0,22.6546,22.6546,22.6438,22.6438,18000.0
2007-02-23 10:00:00,42.0,42.05,42.0,42.02,35400.0,22.6438,22.6707,22.6438,22.6546,35400.0
2007-02-23 10:05:00,42.0,42.05,42.0,42.05,332100.0,22.6438,22.6707,22.6438,22.6707,332100.0
2007-02-23 10:10:00,42.06,42.19,42.06,42.12,92100.0,22.6761,22.7462,22.6761,22.7085,92100.0
2007-02-23 10:15:00,42.11,42.14,42.1,42.14,22500.0,22.7031,22.7193,22.6977,22.7193,22500.0
2007-02-23 10:20:00,42.13,42.16,42.1,42.1,64200.0,22.7139,22.73,22.6977,22.6977,64200.0
2007-02-23 10:25:00,42.11,42.11,42.04,42.08,80300.0,22.7031,22.7031,22.6653,22.6869,80300.0
2007-02-23 10:30:00,42.06,42.08,42.0,42.06,43100.0,22.6761,22.6869,22.6438,22.6761,43100.0
2007-02-23 10:35:00,42.05,42.12,42.05,42.07,33400.0,22.6707,22.7085,22.6707,22.6815,33400.0
2007-02-23 10:40:00,42.07,42.15,42.04,42.1,137800.0,22.6815,22.7246,22.6653,22.6977,137800.0
2007-02-23 10:45:00,42.1,42.18,42.1,42.16,82200.0,22.6977,22.7408,22.6977,22.73,82200.0
2007-02-23 10:50:00,42.17,42.2,42.14,42.16,49800.0,22.7354,22.7516,22.7193,22.73,49800.0
2007-02-23 10:55:00,42.16,42.17,42.13,42.14,26600.0,22.73,22.7354,22.7139,22.7193,26600.0
2007-02-23 11:00:00,42.15,42.18,42.11,42.16,28200.0,22.7246,22.7408,22.7031,22.73,28200.0
2007-02-23 11:05:00,42.17,42.17,42.11,42.15,16100.0,22.7354,22.7354,22.7031,22.7246,16100.0
2007-02-23 11:10:00,42.14,42.15,42.1,42.15,23200.0,22.7193,22.7246,22.6977,22.7246,23200.0
2007-02-23 11:15:00,42.15,42.28,42.11,42.28,43600.0,22.7246,22.7947,22.7031,22.7947,43600.0
2007-02-23 11:20:00,42.27,42.27,42.13,42.15,37000.0,22.7893,22.7893,22.7139,22.7246,37000.0
2007-02-23 11:25:00,42.16,42.28,42.15,42.26,50700.0,22.73,22.7947,22.7246,22.7839,50700.0
2007-02-23 11:30:00,42.25,42.27,42.25,42.25,28700.0,22.7786,22.7893,22.7786,22.7786,28700.0
2007-02-23 11:35:00,42.26,42.32,42.25,42.31,47000.0,22.7839,22.8163,22.7786,22.8109,47000.0
2007-02-23 11:40:00,42.3,42.3,42.27,42.28,16700.0,22.8055,22.8055,22.7893,22.7947,16700.0
2007-02-23 11:45:00,42.27,42.31,42.27,42.31,39100.0,22.7893,22.8109,22.7893,22.8109,39100.0
2007-02-23 11:50:00,42.31,42.35,42.31,42.32,29400.0,22.8109,22.8325,22.8109,22.8163,29400.0
2007-02-23 11:55:00,42.31,42.32,42.3,42.32,16600.0,22.8109,22.8163,22.8055,22.8163,16600.0
2007-02-23 12:00:00,42.31,42.34,42.27,42.27,27700.0,22.8109,22.8271,22.7893,22.7893,27700.0
2007-02-23 12:05:00,42.27,42.27,42.25,42.27,41600.0,22.7893,22.7893,22.7786,22.7893,41600.0
2007-02-23 12:10:00,42.27,42.28,42.23,42.25,52800.0,22.7893,22.7947,22.7678,22.7786,52800.0
2007-02-23 12:15:00,42.25,42.26,42.25,42.25,28000.0,22.7786,22.7839,22.7786,22.7786,28000.0
2007-02-23 12:20:00,42.25,42.26,42.23,42.24,48300.0,22.7786,22.7839,22.7678,22.7732,48300.0
2007-02-23 12:25:00,42.24,42.24,42.2,42.21,31100.0,22.7732,22.7732,22.7516,22.757,31100.0
2007-02-23 12:30:00,42.21,42.24,42.2,42.22,31800.0,22.757,22.7732,22.7516,22.7624,31800.0
2007-02-23 12:35:00,42.21,42.21,42.12,42.17,33400.0,22.757,22.757,22.7085,22.7354,33400.0
2007-02-23 12:40:00,42.18,42.18,42.17,42.17,29400.0,22.7408,22.7408,22.7354,22.7354,29400.0
2007-02-23 12:45:00,42.17,42.17,42.15,42.17,38400.0,22.7354,22.7354,22.7246,22.7354,38400.0
2007-02-23 12:50:00,42.17,42.28,42.17,42.26,31300.0,22.7354,22.7947,22.7354,22.7839,31300.0
2007-02-23 12:55:00,42.26,42.34,42.26,42.33,31100.0,22.7839,22.8271,22.7839,22.8217,31100.0
2007-02-23 13:00:00,42.32,42.32,42.25,42.25,19100.0,22.8163,22.8163,22.7786,22.7786,19100.0
2007-02-23 13:05:00,42.25,42.26,42.22,42.25,26500.0,22.7786,22.7839,22.7624,22.7786,26500.0
2007-02-23 13:10:00,42.25,42.27,42.2,42.21,72200.0,22.7786,22.7893,22.7516,22.757,72200.0
2007-02-23 13:15:00,42.21,42.23,42.19,42.21,23500.0,22.757,22.7678,22.7462,22.757,23500.0
2007-02-23 13:20:00,42.21,42.25,42.21,42.23,49300.0,22.757,22.7786,22.757,22.7678,49300.0
2007-02-23 13:25:00,42.22,42.25,42.22,42.23,39300.0,22.7624,22.7786,22.7624,22.7678,39300.0
2007-02-23 13:30:00,42.23,42.25,42.23,42.24,30400.0,22.7678,22.7786,22.7678,22.7732,30400.0
2007-02-23 13:35:00,42.24,42.26,42.23,42.26,20100.0,22.7732,22.7839,22.7678,22.7839,20100.0
2007-02-23 13:40:00,42.26,42.26,42.25,42.25,34600.0,22.7839,22.7839,22.7786,22.7786,34600.0
2007-02-23 13:45:00,42.25,42.28,42.25,42.26,15000.0,22.7786,22.7947,22.7786,22.7839,15000.0
2007-02-23 13:50:00,42.26,42.26,42.25,42.26,15500.0,22.7839,22.7839,22.7786,22.7839,15500.0
2007-02-23 13:55:00,42.26,42.26,42.2,42.22,33000.0,22.7839,22.7839,22.7516,22.7624,33000.0
2007-02-23 14:00:00,42.22,42.22,42.21,42.22,25700.0,22.7624,22.7624,22.757,22.7624,25700.0
2007-02-23 14:05:00,42.22,42.23,42.21,42.23,27800.0,22.7624,22.7678,22.757,22.7678,27800.0
2007-02-23 14:10:00,42.23,42.24,42.22,42.22,25400.0,22.7678,22.7732,22.7624,22.7624,25400.0
2007-02-23 14:15:00,42.22,42.28,42.22,42.27,30600.0,22.7624,22.7947,22.7624,22.7893,30600.0
2007-02-23 14:20:00,42.27,42.27,42.22,42.25,34900.0,22.7893,22.7893,22.7624,22.7786,34900.0
2007-02-23 14:25:00,42.25,42.28,42.25,42.26,19400.0,22.7786,22.7947,22.7786,22.7839,19400.0
2007-02-23 14:30:00,42.27,42.32,42.26,42.31,20600.0,22.7893,22.8163,22.7839,22.8109,20600.0
2007-02-23 14:35:00,42.3,42.31,42.25,42.29,24400.0,22.8055,22.8109,22.7786,22.8001,24400.0
2007-02-23 14:40:00,42.28,42.29,42.25,42.28,19700.0,22.7947,22.8001,22.7786,22.7947,19700.0
2007-02-23 14:45:00,42.29,42.29,42.25,42.25,16300.0,22.8001,22.8001,22.7786,22.7786,16300.0
2007-02-23 14:50:00,42.25,42.27,42.25,42.27,15300.0,22.7786,22.7893,22.7786,22.7893,15300.0
2007-02-23 14:55:00,42.28,42.31,42.25,42.28,30500.0,22.7947,22.8109,22.7786,22.7947,30500.0
2007-02-23 15:00:00,42.28,42.31,42.26,42.27,39800.0,22.7947,22.8109,22.7839,22.7893,39800.0
2007-02-23 15:05:00,42.28,42.32,42.22,42.3,43200.0,22.7947,22.8163,22.7624,22.8055,43200.0
2007-02-23 15:10:00,42.3,42.36,42.3,42.35,27900.0,22.8055,22.8379,22.8055,22.8325,27900.0
2007-02-23 15:15:00,42.35,42.35,42.28,42.34,36200.0,22.8325,22.8325,22.7947,22.8271,36200.0
2007-02-23 15:20:00,42.33,42.33,42.3,42.32,22200.0,22.8217,22.8217,22.8055,22.8163,22200.0
2007-02-23 15:25:00,42.33,42.36,42.31,42.31,22200.0,22.8217,22.8379,22.8109,22.8109,22200.0
2007-02-23 15:30:00,42.31,42.34,42.3,42.34,66400.0,22.8109,22.8271,22.8055,22.8271,66400.0
2007-02-23 15:35:00,42.34,42.37,42.31,42.37,64300.0,22.8271,22.8433,22.8109,22.8433,64300.0
2007-02-23 15:40:00,42.37,42.43,42.37,42.41,102500.0,22.8433,22.8756,22.8433,22.8648,102500.0
2007-02-23 15:45:00,42.41,42.43,42.4,42.42,43000.0,22.8648,22.8756,22.8594,22.8702,43000.0
2007-02-23 15:50:00,42.42,42.43,42.35,42.4,97700.0,22.8702,22.8756,22.8325,22.8594,97700.0
2007-02-23 15:55:00,42.4,42.41,42.38,42.38,116100.0,22.8594,22.8648,22.8486,22.8486,116100.0
2007-02-26 09:30:00,42.45,42.5,42.35,42.35,68700.0,22.8864,22.9133,22.8325,22.8325,68700.0
2007-02-26 09:35:00,42.39,42.45,42.27,42.4,105200.0,22.854,22.8864,22.7893,22.8594,105200.0
2007-02-26 09:40:00,42.41,42.45,42.34,42.35,78100.0,22.8648,22.8864,22.8271,22.8325,78100.0
2007-02-26 09:45:00,42.36,42.45,42.34,42.41,55000.0,22.8379,22.8864,22.8271,22.8648,55000.0
2007-02-26 09:50:00,42.41,42.45,42.39,42.44,40400.0,22.8648,22.8864,22.854,22.881,40400.0
2007-02-26 09:55:00,42.44,42.47,42.35,42.35,63100.0,22.881,22.8972,22.8325,22.8325,63100.0
2007-02-26 10:00:00,42.34,42.42,42.32,42.41,35800.0,22.8271,22.8702,22.8163,22.8648,35800.0
2007-02-26 10:05:00,42.4,42.46,42.39,42.41,45600.0,22.8594,22.8918,22.854,22.8648,45600.0
2007-02-26 10:10:00,42.41,42.46,42.4,42.4,66900.0,22.8648,22.8918,22.8594,22.8594,66900.0
2007-02-26 10:15:00,42.4,42.41,42.4,42.4,11500.0,22.8594,22.8648,22.8594,22.8594,11500.0
2007-02-26 10:20:00,42.4,42.4,42.34,42.35,22300.0,22.8594,22.8594,22.8271,22.8325,22300.0
2007-02-26 10:25:00,42.36,42.4,42.34,42.35,23300.0,22.8379,22.8594,22.8271,22.8325,23300.0
2007-02-26 10:30:00,42.35,42.35,42.25,42.25,35000.0,22.8325,22.8325,22.7786,22.7786,35000.0
2007-02-26 10:35:00,42.25,42.35,42.24,42.3,29200.0,22.7786,22.8325,22.7732,22.8055,29200.0
2007-02-26 10:40:00,42.29,42.29,42.18,42.19,23800.0,22.8001,22.8001,22.7408,22.7462,23800.0
2007-02-26 10:45:00,42.18,42.27,42.14,42.22,62300.0,22.7408,22.7893,22.7193,22.7624,62300.0
2007-02-26 10:50:00,42.22,42.25,42.21,42.25,21000.0,22.7624,22.7786,22.757,22.7786,21000.0
2007-02-26 10:55:00,42.25,42.33,42.25,42.32,25400.0,22.7786,22.8217,22.7786,22.8163,25400.0
2007-02-26 11:00:00,42.32,42.37,42.25,42.31,40200.0,22.8163,22.8433,22.7786,22.8109,40200.0
2007-02-26 11:05:00,42.32,42.38,42.29,42.38,56500.0,22.8163,22.8486,22.8001,22.8486,56500.0
2007-02-26 11:10:00,42.38,42.4,42.36,42.37,23100.0,22.8486,22.8594,22.8379,22.8433,23100.0
2007-02-26 11:15:00,42.37,42.38,42.31,42.32,26900.0,22.8433,22.8486,22.8109,22.8163,26900.0
2007-02-26 11:20:00,42.32,42.36,42.32,42.35,28800.0,22.8163,22.8379,22.8163,22.8325,28800.0
2007-02-26 11:25:00,42.36,42.36,42.31,42.35,23900.0,22.8379,22.8379,22.8109,22.8325,23900.0
2007-02-26 11:30:00,42.34,42.35,42.28,42.28,32900.0,22.8271,22.8325,22.7947,22.7947,32900.0
2007-02-26 11:35:00,42.28,42.37,42.28,42.35,90500.0,22.7947,22.8433,22.7947,22.8325,90500.0
2007-02-26 11:40:00,42.36,42.36,42.34,42.34,14200.0,22.8379,22.8379,22.8271,22.8271,14200.0
2007-02-26 11:45:00,42.34,42.38,42.34,42.34,19500.0,22.8271,22.8486,22.8271,22.8271,19500.0
2007-02-26 11:50:00,42.35,42.36,42.35,42.35,4700.0,22.8325,22.8379,22.8325,22.8325,4700.0
2007-02-26 11:55:00,42.35,42.4,42.35,42.39,51500.0,22.8325,22.8594,22.8325,22.854,51500.0
2007-02-26 12:00:00,42.38,42.39,42.32,42.33,24700.0,22.8486,22.854,22.8163,22.8217,24700.0
2007-02-26 12:05:00,42.33,42.34,42.3,42.32,28600.0,22.8217,22.8271,22.8055,22.8163,28600.0
2007-02-26 12:10:00,42.32,42.34,42.31,42.31,35200.0,22.8163,22.8271,22.8109,22.8109,35200.0
2007-02-26 12:15:00,42.31,42.31,42.23,42.24,10100.0,22.8109,22.8109,22.7678,22.7732,10100.0
2007-02-26 12:20:00,42.24,42.3,42.24,42.29,16500.0,22.7732,22.8055,22.7732,22.8001,16500.0
2007-02-26 12:25:00,42.29,42.3,42.25,42.29,14100.0,22.8001,22.8055,22.7786,22.8001,14100.0
2007-02-26 12:30:00,42.29,42.3,42.21,42.22,23000.0,22.8001,22.8055,22.757,22.7624,23000.0
2007-02-26 12:35:00,42.21,42.23,42.2,42.22,16700.0,22.757,22.7678,22.7516,22.7624,16700.0
2007-02-26 12:40:00,42.23,42.25,42.18,42.18,34000.0,22.7678,22.7786,22.7408,22.7408,34000.0
2007-02-26 12:45:00,42.16,42.19,41.96,42.05,67700.0,22.73,22.7462,22.6222,22.6707,67700.0
2007-02-26 12:50:00,42.06,42.08,42.05,42.06,16800.0,22.6761,22.6869,22.6707,22.6761,16800.0
2007-02-26 12:55:00,42.07,42.08,41.99,42.0,34600.0,22.6815,22.6869,22.6384,22.6438,34600.0
2007-02-26 13:00:00,41.99,42.06,41.99,42.05,28000.0,22.6384,22.6761,22.6384,22.6707,28000.0
2007-02-26 13:05:00,42.04,42.14,42.03,42.11,49200.0,22.6653,22.7193,22.6599,22.7031,49200.0
2007-02-26 13:10:00,42.11,42.11,42.08,42.08,17200.0,22.7031,22.7031,22.6869,22.6869,17200.0
2007-02-26 13:15:00,42.09,42.1,42.08,42.1,14800.0,22.6923,22.6977,22.6869,22.6977,14800.0
2007-02-26 13:20:00,42.1,42.1,42.07,42.09,7600.0,22.6977,22.6977,22.6815,22.6923,7600.0
2007-02-26 13:25:00,42.08,42.09,42.07,42.07,7300.0,22.6869,22.6923,22.6815,22.6815,7300.0
2007-02-26 13:30:00,42.07,42.09,42.07,42.07,18300.0,22.6815,22.6923,22.6815,22.6815,18300.0
2007-02-26 13:35:00,42.07,42.09,42.06,42.09,8000.0,22.6815,22.6923,22.6761,22.6923,8000.0
2007-02-26 13:40:00,42.09,42.11,42.02,42.03,46500.0,22.6923,22.7031,22.6546,22.6599,46500.0
2007-02-26 13:45:00,42.03,42.05,42.01,42.03,20900.0,22.6599,22.6707,22.6492,22.6599,20900.0
2007-02-26 13:50:00,42.03,42.05,42.03,42.05,4700.0,22.6599,22.6707,22.6599,22.6707,4700.0
2007-02-26 13:55:00,42.05,42.09,42.05,42.07,33800.0,22.6707,22.6923,22.6707,22.6815,33800.0
2007-02-26 14:00:00,42.07,42.1,42.07,42.1,5900.0,22.6815,22.6977,22.6815,22.6977,5900.0
2007-02-26 14:05:00,42.1,42.15,42.08,42.09,19000.0,22.6977,22.7246,22.6869,22.6923,19000.0
2007-02-26 14:10:00,42.09,42.1,42.07,42.07,8400.0,22.6923,22.6977,22.6815,22.6815,8400.0
2007-02-26 14:15:00,42.07,42.09,42.04,42.08,20100.0,22.6815,22.6923,22.6653,22.6869,20100.0
2007-02-26 14:20:00,42.08,42.14,42.08,42.14,37100.0,22.6869,22.7193,22.6869,22.7193,37100.0
2007-02-26 14:25:00,42.14,42.2,42.14,42.18,22000.0,22.7193,22.7516,22.7193,22.7408,22000.0
2007-02-26 14:30:00,42.18,42.2,42.14,42.16,32100.0,22.7408,22.7516,22.7193,22.73,32100.0
2007-02-26 14:35:00,42.16,42.26,42.16,42.22,32500.0,22.73,22.7839,22.73,22.7624,32500.0
2007-02-26 14:40:00,42.22,42.25,42.22,42.23,25100.0,22.7624,22.7786,22.7624,22.7678,25100.0
2007-02-26 14:45:00,42.23,42.24,42.21,42.22,17800.0,22.7678,22.7732,22.757,22.7624,17800.0
2007-02-26 14:50:00,42.22,42.25,42.12,42.12,35400.0,22.7624,22.7786,22.7085,22.7085,35400.0
2007-02-26 14:55:00,42.12,42.17,42.12,42.15,13200.0,22.7085,22.7354,22.7085,22.7246,13200.0
2007-02-26 15:00:00,42.15,42.2,42.15,42.16,24000.0,22.7246,22.7516,22.7246,22.73,24000.0
2007-02-26 15:05:00,42.16,42.16,42.07,42.1,29700.0,22.73,22.73,22.6815,22.6977,29700.0
2007-02-26 15:10:00,42.09,42.1,42.05,42.1,52100.0,22.6923,22.6977,22.6707,22.6977,52100.0
2007-02-26 15:15:00,42.09,42.1,42.07,42.09,13300.0,22.6923,22.6977,22.6815,22.6923,13300.0
2007-02-26 15:20:00,42.09,42.09,42.03,42.07,49500.0,22.6923,22.6923,22.6599,22.6815,49500.0
2007-02-26 15:25:00,42.07,42.11,42.06,42.09,18100.0,22.6815,22.7031,22.6761,22.6923,18100.0
2007-02-26 15:30:00,42.09,42.18,42.09,42.15,25500.0,22.6923,22.7408,22.6923,22.7246,25500.0
2007-02-26 15:35:00,42.16,42.17,42.13,42.14,33100.0,22.73,22.7354,22.7139,22.7193,33100.0
2007-02-26 15:40:00,42.13,42.14,42.11,42.13,27800.0,22.7139,22.7193,22.7031,22.7139,27800.0
2007-02-26 15:45:00,42.13,42.21,42.12,42.21,48000.0,22.7139,22.757,22.7085,22.757,48000.0
2007-02-26 15:50:00,42.2,42.21,42.16,42.18,19000.0,22.7516,22.757,22.73,22.7408,19000.0
2007-02-26 15:55:00,42.18,42.24,42.16,42.22,157400.0,22.7408,22.7732,22.73,22.7624,157400.0
2007-02-27 09:30:00,41.81,42.0,41.75,41.88,127400.0,22.5413,22.6438,22.509,22.5791,127400.0
2007-02-27 09:35:00,41.89,42.0,41.81,41.99,55500.0,22.5845,22.6438,22.5413,22.6384,55500.0
2007-02-27 09:40:00,41.96,42.07,41.96,42.05,206000.0,22.6222,22.6815,22.6222,22.6707,206000.0
2007-02-27 09:45:00,42.08,42.27,42.05,42.26,98300.0,22.6869,22.7893,22.6707,22.7839,98300.0
2007-02-27 09:50:00,42.25,42.28,42.2,42.21,83200.0,22.7786,22.7947,22.7516,22.757,83200.0
2007-02-27 09:55:00,42.21,42.23,42.16,42.17,34100.0,22.757,22.7678,22.73,22.7354,34100.0
2007-02-27 10:00:00,42.2,42.25,42.11,42.12,53200.0,22.7516,22.7786,22.7031,22.7085,53200.0
2007-02-27 10:05:00,42.13,42.13,42.01,42.03,31300.0,22.7139,22.7139,22.6492,22.6599,31300.0
2007-02-27 10:10:00,42.04,42.04,42.0,42.0,24700.0,22.6653,22.6653,22.6438,22.6438,24700.0
2007-02-27 10:15:00,42.0,42.01,41.89,41.93,53400.0,22.6438,22.6492,22.5845,22.606,53400.0
2007-02-27 10:20:00,41.93,41.95,41.91,41.93,25600.0,22.606,22.6168,22.5953,22.606,25600.0
2007-02-27 10:25:00,41.93,41.94,41.9,41.93,27400.0,22.606,22.6114,22.5899,22.606,27400.0
2007-02-27 10:30:00,41.93,41.98,41.93,41.97,40700.0,22.606,22.633,22.606,22.6276,40700.0
2007-02-27 10:35:00,41.98,42.04,41.97,42.01,21300.0,22.633,22.6653,22.6276,22.6492,21300.0
2007-02-27 10:40:00,42.03,42.05,41.99,42.05,39900.0,22.6599,22.6707,22.6384,22.6707,39900.0
2007-02-27 10:45:00,42.04,42.05,41.98,42.03,24500.0,22.6653,22.6707,22.633,22.6599,24500.0
2007-02-27 10:50:00,42.03,42.03,41.94,41.96,17100.0,22.6599,22.6599,22.6114,22.6222,17100.0
2007-02-27 10:55:00,41.96,41.96,41.79,41.81,28000.0,22.6222,22.6222,22.5306,22.5413,28000.0
2007-02-27 11:00:00,41.8,41.87,41.79,41.87,41700.0,22.5359,22.5737,22.5306,22.5737,41700.0
2007-02-27 11:05:00,41.85,41.92,41.83,41.84,39000.0,22.5629,22.6006,22.5521,22.5575,39000.0
2007-02-27 11:10:00,41.83,41.84,41.81,41.81,19700.0,22.5521,22.5575,22.5413,22.5413,19700.0
2007-02-27 11:15:00,41.81,41.83,41.81,41.82,20900.0,22.5413,22.5521,22.5413,22.5467,20900.0
2007-02-27 11:20:00,41.81,41.82,41.71,41.74,69900.0,22.5413,22.5467,22.4874,22.5036,69900.0
2007-02-27 11:25:00,41.75,41.82,41.74,41.79,20800.0,22.509,22.5467,22.5036,22.5306,20800.0
2007-02-27 11:30:00,41.79,41.82,41.77,41.77,17300.0,22.5306,22.5467,22.5198,22.5198,17300.0
2007-02-27 11:35:00,41.77,41.9,41.77,41.9,40000.0,22.5198,22.5899,22.5198,22.5899,40000.0
2007-02-27 11:40:00,41.9,41.97,41.89,41.95,37500.0,22.5899,22.6276,22.5845,22.6168,37500.0
2007-02-27 11:45:00,41.94,41.94,41.85,41.9,32300.0,22.6114,22.6114,22.5629,22.5899,32300.0
2007-02-27 11:50:00,41.9,41.9,41.82,41.85,17100.0,22.5899,22.5899,22.5467,22.5629,17100.0
2007-02-27 11:55:00,41.86,41.86,41.72,41.72,36900.0,22.5683,22.5683,22.4928,22.4928,36900.0
2007-02-27 12:00:00,41.72,41.75,41.64,41.7,55400.0,22.4928,22.509,22.4497,22.482,55400.0
2007-02-27 12:05:00,41.69,41.7,41.66,41.69,31300.0,22.4766,22.482,22.4605,22.4766,31300.0
2007-02-27 12:10:00,41.68,41.7,41.64,41.66,54600.0,22.4712,22.482,22.4497,22.4605,54600.0
2007-02-27 12:15:00,41.67,41.69,41.58,41.61,71900.0,22.4659,22.4766,22.4173,22.4335,71900.0
2007-02-27 12:20:00,41.61,41.7,41.59,41.7,27100.0,22.4335,22.482,22.4227,22.482,27100.0
2007-02-27 12:25:00,41.7,41.7,41.62,41.64,22900.0,22.482,22.482,22.4389,22.4497,22900.0
2007-02-27 12:30:00,41.64,41.67,41.63,41.65,15400.0,22.4497,22.4659,22.4443,22.4551,15400.0
2007-02-27 12:35:00,41.65,41.72,41.64,41.68,26600.0,22.4551,22.4928,22.4497,22.4712,26600.0
2007-02-27 12:40:00,41.68,41.71,41.59,41.59,14600.0,22.4712,22.4874,22.4227,22.4227,14600.0
2007-02-27 12:45:00,41.59,41.7,41.59,41.68,26100.0,22.4227,22.482,22.4227,22.4712,26100.0
2007-02-27 12:50:00,41.68,41.79,41.68,41.76,44600.0,22.4712,22.5306,22.4712,22.5144,44600.0
2007-02-27 12:55:00,41.78,41.79,41.74,41.76,23500.0,22.5252,22.5306,22.5036,22.5144,23500.0
2007-02-27 13:00:00,41.75,41.76,41.7,41.71,16700.0,22.509,22.5144,22.482,22.4874,16700.0
2007-02-27 13:05:00,41.71,41.71,41.69,41.69,22000.0,22.4874,22.4874,22.4766,22.4766,22000.0
2007-02-27 13:10:00,41.7,41.7,41.57,41.58,82200.0,22.482,22.482,22.4119,22.4173,82200.0
2007-02-27 13:15:00,41.58,41.62,41.57,41.6,30500.0,22.4173,22.4389,22.4119,22.4281,30500.0
2007-02-27 13:20:00,41.6,41.6,41.56,41.6,20500.0,22.4281,22.4281,22.4066,22.4281,20500.0
2007-02-27 13:25:00,41.6,41.6,41.54,41.56,20200.0,22.4281,22.4281,22.3958,22.4066,20200.0
2007-02-27 13:30:00,41.56,41.6,41.55,41.59,27400.0,22.4066,22.4281,22.4012,22.4227,27400.0
2007-02-27 13:35:00,41.58,41.6,41.56,41.59,18800.0,22.4173,22.4281,22.4066,22.4227,18800.0
2007-02-27 13:40:00,41.6,41.64,41.59,41.62,26700.0,22.4281,22.4497,22.4227,22.4389,26700.0
2007-02-27 13:45:00,41.62,41.62,41.53,41.59,28400.0,22.4389,22.4389,22.3904,22.4227,28400.0
2007-02-27 13:50:00,41.61,41.62,41.55,41.57,18000.0,22.4335,22.4389,22.4012,22.4119,18000.0
2007-02-27 13:55:00,41.55,41.61,41.55,41.59,47700.0,22.4012,22.4335,22.4012,22.4227,47700.0
2007-02-27 14:00:00,41.59,41.65,41.58,41.62,27200.0,22.4227,22.4551,22.4173,22.4389,27200.0
2007-02-27 14:05:00,41.61,41.61,41.42,41.43,41600.0,22.4335,22.4335,22.3311,22.3365,41600.0
2007-02-27 14:10:00,41.42,41.6,41.4,41.48,60900.0,22.3311,22.4281,22.3203,22.3634,60900.0
2007-02-27 14:15:00,41.48,41.53,41.43,41.45,32400.0,22.3634,22.3904,22.3365,22.3472,32400.0
2007-02-27 14:20:00,41.45,41.48,41.4,41.44,25300.0,22.3472,22.3634,22.3203,22.3419,25300.0
2007-02-27 14:25:00,41.43,41.45,41.2,41.23,93600.0,22.3365,22.3472,22.2125,22.2286,93600.0
2007-02-27 14:30:00,41.25,41.39,41.17,41.39,39000.0,22.2394,22.3149,22.1963,22.3149,39000.0
2007-02-27 14:35:00,41.41,41.47,41.37,41.47,31900.0,22.3257,22.358,22.3041,22.358,31900.0
2007-02-27 14:40:00,41.48,41.56,41.42,41.49,55300.0,22.3634,22.4066,22.3311,22.3688,55300.0
2007-02-27 14:45:00,41.47,41.49,41.33,41.35,71300.0,22.358,22.3688,22.2826,22.2933,71300.0
2007-02-27 14:50:00,41.34,41.38,41.05,41.09,74200.0,22.2879,22.3095,22.1316,22.1532,74200.0
2007-02-27 14:55:00,41.07,41.24,40.94,41.11,120300.0,22.1424,22.234,22.0723,22.1639,120300.0
2007-02-27 15:00:00,41.1,41.1,40.92,41.03,123300.0,22.1585,22.1585,22.0615,22.1208,123300.0
2007-02-27 15:05:00,41.02,41.5,40.89,41.14,101600.0,22.1154,22.3742,22.0453,22.1801,101600.0
2007-02-27 15:10:00,41.1,41.45,41.1,41.37,102300.0,22.1585,22.3472,22.1585,22.3041,102300.0
2007-02-27 15:15:00,41.37,41.6,41.35,41.46,122300.0,22.3041,22.4281,22.2933,22.3526,122300.0
2007-02-27 15:20:00,41.44,41.57,41.35,41.49,74900.0,22.3419,22.4119,22.2933,22.3688,74900.0
2007-02-27 15:25:00,41.48,41.5,41.26,41.29,69000.0,22.3634,22.3742,22.2448,22.261,69000.0
2007-02-27 15:30:00,41.29,41.31,41.05,41.07,64900.0,22.261,22.2718,22.1316,22.1424,64900.0
2007-02-27 15:35:00,41.05,41.2,41.05,41.18,53300.0,22.1316,22.2125,22.1316,22.2017,53300.0
2007-02-27 15:40:00,41.17,41.35,41.06,41.33,63500.0,22.1963,22.2933,22.137,22.2826,63500.0
2007-02-27 15:45:00,41.32,41.38,41.27,41.35,61000.0,22.2772,22.3095,22.2502,22.2933,61000.0
2007-02-27 15:50:00,41.34,41.38,41.28,41.33,108200.0,22.2879,22.3095,22.2556,22.2826,108200.0
2007-02-27 15:55:00,41.33,41.42,41.2,41.4,300400.0,22.2826,22.3311,22.2125,22.3203,300400.0
2007-02-28 09:30:00,40.7,41.42,40.57,41.39,311300.0,21.9429,22.3311,21.8728,22.3149,311300.0
2007-02-28 09:35:00,41.39,41.46,41.38,41.44,51700.0,22.3149,22.3526,22.3095,22.3419,51700.0
2007-02-28 09:40:00,41.45,41.45,41.38,41.4,50300.0,22.3472,22.3472,22.3095,22.3203,50300.0
2007-02-28 09:45:00,41.4,41.47,41.28,41.37,81900.0,22.3203,22.358,22.2556,22.3041,81900.0
2007-02-28 09:50:00,41.4,41.5,41.36,41.49,58200.0,22.3203,22.3742,22.2987,22.3688,58200.0
2007-02-28 09:55:00,41.48,41.56,41.33,41.36,25700.0,22.3634,22.4066,22.2826,22.2987,25700.0
2007-02-28 10:00:00,41.34,41.45,41.16,41.37,90900.0,22.2879,22.3472,22.1909,22.3041,90900.0
2007-02-28 10:05:00,41.37,41.42,41.3,41.34,30600.0,22.3041,22.3311,22.2664,22.2879,30600.0
2007-02-28 10:10:00,41.33,41.39,41.3,41.38,21800.0,22.2826,22.3149,22.2664,22.3095,21800.0
2007-02-28 10:15:00,41.38,41.52,41.3,41.5,51000.0,22.3095,22.385,22.2664,22.3742,51000.0
2007-02-28 10:20:00,41.49,41.55,41.35,41.43,27500.0,22.3688,22.4012,22.2933,22.3365,27500.0
2007-02-28 10:25:00,41.45,41.6,41.39,41.56,16300.0,22.3472,22.4281,22.3149,22.4066,16300.0
2007-02-28 10:30:00,41.55,41.62,41.48,41.48,23200.0,22.4012,22.4389,22.3634,22.3634,23200.0
2007-02-28 10:35:00,41.47,41.47,41.38,41.4,41000.0,22.358,22.358,22.3095,22.3203,41000.0
2007-02-28 10:40:00,41.4,41.55,41.4,41.53,23100.0,22.3203,22.4012,22.3203,22.3904,23100.0
2007-02-28 10:45:00,41.54,41.65,41.52,41.52,41600.0,22.3958,22.4551,22.385,22.385,41600.0
2007-02-28 10:50:00,41.52,41.53,41.31,41.36,33100.0,22.385,22.3904,22.2718,22.2987,33100.0
2007-02-28 10:55:00,41.35,41.44,41.27,41.44,59100.0,22.2933,22.3419,22.2502,22.3419,59100.0
2007-02-28 11:00:00,41.44,41.44,41.35,41.43,50400.0,22.3419,22.3419,22.2933,22.3365,50400.0
2007-02-28 11:05:00,41.42,41.47,41.36,41.42,22400.0,22.3311,22.358,22.2987,22.3311,22400.0
2007-02-28 11:10:00,41.44,41.48,41.38,41.39,19300.0,22.3419,22.3634,22.3095,22.3149,19300.0
2007-02-28 11:15:00,41.37,41.46,41.37,41.42,8100.0,22.3041,22.3526,22.3041,22.3311,8100.0
2007-02-28 11:20:00,41.41,41.44,41.34,41.37,15900.0,22.3257,22.3419,22.2879,22.3041,15900.0
2007-02-28 11:25:00,41.38,41.5,41.34,41.47,54400.0,22.3095,22.3742,22.2879,22.358,54400.0
2007-02-28 11:30:00,41.46,41.5,41.37,41.49,58300.0,22.3526,22.3742,22.3041,22.3688,58300.0
2007-02-28 11:35:00,41.47,41.48,41.39,41.39,24400.0,22.358,22.3634,22.3149,22.3149,24400.0
2007-02-28 11:40:00,41.39,41.41,41.27,41.32,41900.0,22.3149,22.3257,22.2502,22.2772,41900.0
2007-02-28 11:45:00,41.31,41.39,41.25,41.25,24200.0,22.2718,22.3149,22.2394,22.2394,24200.0
2007-02-28 11:50:00,41.25,41.35,41.23,41.33,65800.0,22.2394,22.2933,22.2286,22.2826,65800.0
2007-02-28 11:55:00,41.32,41.38,41.25,41.3,30800.0,22.2772,22.3095,22.2394,22.2664,30800.0
2007-02-28 12:00:00,41.29,41.34,41.17,41.2,48600.0,22.261,22.2879,22.1963,22.2125,48600.0
2007-02-28 12:05:00,41.2,41.36,41.19,41.36,23300.0,22.2125,22.2987,22.2071,22.2987,23300.0
2007-02-28 12:10:00,41.35,41.37,41.31,41.34,21000.0,22.2933,22.3041,22.2718,22.2879,21000.0
2007-02-28 12:15:00,41.34,41.37,41.28,41.33,11700.0,22.2879,22.3041,22.2556,22.2826,11700.0
2007-02-28 12:20:00,41.34,41.45,41.33,41.43,10700.0,22.2879,22.3472,22.2826,22.3365,10700.0
2007-02-28 12:25:00,41.42,41.44,41.39,41.4,22600.0,22.3311,22.3419,22.3149,22.3203,22600.0
2007-02-28 12:30:00,41.4,41.47,41.4,41.42,15200.0,22.3203,22.358,22.3203,22.3311,15200.0
2007-02-28 12:35:00,41.44,41.47,41.38,41.42,17000.0,22.3419,22.358,22.3095,22.3311,17000.0
2007-02-28 12:40:00,41.43,41.52,41.42,41.5,17700.0,22.3365,22.385,22.3311,22.3742,17700.0
2007-02-28 12:45:00,41.48,41.52,41.48,41.5,9400.0,22.3634,22.385,22.3634,22.3742,9400.0
2007-02-28 12:50:00,41.51,41.53,41.46,41.5,21100.0,22.3796,22.3904,22.3526,22.3742,21100.0
2007-02-28 12:55:00,41.51,41.53,41.49,41.51,10700.0,22.3796,22.3904,22.3688,22.3796,10700.0
2007-02-28 13:00:00,41.46,41.48,41.42,41.47,15100.0,22.3526,22.3634,22.3311,22.358,15100.0
2007-02-28 13:05:00,41.47,41.49,41.42,41.44,18100.0,22.358,22.3688,22.3311,22.3419,18100.0
2007-02-28 13:10:00,41.44,41.44,41.32,41.4,25700.0,22.3419,22.3419,22.2772,22.3203,25700.0
2007-02-28 13:15:00,41.4,41.4,41.37,41.4,15500.0,22.3203,22.3203,22.3041,22.3203,15500.0
2007-02-28 13:20:00,41.39,41.4,41.33,41.34,109500.0,22.3149,22.3203,22.2826,22.2879,109500.0
2007-02-28 13:25:00,41.35,41.37,41.31,41.35,145900.0,22.2933,22.3041,22.2718,22.2933,145900.0
2007-02-28 13:30:00,41.35,41.35,41.32,41.34,272200.0,22.2933,22.2933,22.2772,22.2879,272200.0
2007-02-28 13:35:00,41.35,41.37,41.22,41.27,36600.0,22.2933,22.3041,22.2232,22.2502,36600.0
2007-02-28 13:40:00,41.25,41.28,41.18,41.19,22800.0,22.2394,22.2556,22.2017,22.2071,22800.0
2007-02-28 13:45:00,41.2,41.21,41.12,41.12,163400.0,22.2125,22.2179,22.1693,22.1693,163400.0
2007-02-28 13:50:00,41.13,41.19,41.11,41.12,22600.0,22.1747,22.2071,22.1639,22.1693,22600.0
2007-02-28 13:55:00,41.11,41.13,41.0,41.08,40400.0,22.1639,22.1747,22.1046,22.1478,40400.0
2007-02-28 14:00:00,41.08,41.14,41.03,41.1,64100.0,22.1478,22.1801,22.1208,22.1585,64100.0
2007-02-28 14:05:00,41.1,41.1,41.0,41.03,29100.0,22.1585,22.1585,22.1046,22.1208,29100.0
2007-02-28 14:10:00,41.03,41.05,40.92,40.94,85000.0,22.1208,22.1316,22.0615,22.0723,85000.0
2007-02-28 14:15:00,40.93,40.98,40.84,40.9,60700.0,22.0669,22.0939,22.0184,22.0507,60700.0
2007-02-28 14:20:00,40.88,40.91,40.81,40.87,61100.0,22.0399,22.0561,22.0022,22.0345,61100.0
2007-02-28 14:25:00,40.86,40.9,40.82,40.86,41800.0,22.0292,22.0507,22.0076,22.0292,41800.0
2007-02-28 14:30:00,40.85,40.87,40.81,40.84,64900.0,22.0238,22.0345,22.0022,22.0184,64900.0
2007-02-28 14:35:00,40.84,40.89,40.83,40.85,57800.0,22.0184,22.0453,22.013,22.0238,57800.0
2007-02-28 14:40:00,40.84,40.87,40.84,40.86,32400.0,22.0184,22.0345,22.0184,22.0292,32400.0
2007-02-28 14:45:00,40.86,40.9,40.83,40.86,34800.0,22.0292,22.0507,22.013,22.0292,34800.0
2007-02-28 14:50:00,40.86,40.88,40.77,40.8,33800.0,22.0292,22.0399,21.9806,21.9968,33800.0
2007-02-28 14:55:00,40.8,40.83,40.75,40.79,74600.0,21.9968,22.013,21.9699,21.9914,74600.0
2007-02-28 15:00:00,40.78,40.82,40.74,40.79,57300.0,21.986,22.0076,21.9645,21.9914,57300.0
2007-02-28 15:05:00,40.81,40.85,40.77,40.85,64300.0,22.0022,22.0238,21.9806,22.0238,64300.0
2007-02-28 15:10:00,40.85,40.92,40.84,40.87,64400.0,22.0238,22.0615,22.0184,22.0345,64400.0
2007-02-28 15:15:00,40.87,40.99,40.86,40.9,24600.0,22.0345,22.0992,22.0292,22.0507,24600.0
2007-02-28 15:20:00,40.95,40.95,40.85,40.88,18900.0,22.0777,22.0777,22.0238,22.0399,18900.0
2007-02-28 15:25:00,40.88,40.89,40.83,40.85,33900.0,22.0399,22.0453,22.013,22.0238,33900.0
2007-02-28 15:30:00,40.85,40.86,40.76,40.77,88600.0,22.0238,22.0292,21.9752,21.9806,88600.0
2007-02-28 15:35:00,40.77,40.84,40.76,40.78,67800.0,21.9806,22.0184,21.9752,21.986,67800.0
2007-02-28 15:40:00,40.78,40.79,40.61,40.68,125700.0,21.986,21.9914,21.8944,21.9321,125700.0
2007-02-28 15:45:00,40.67,40.69,40.52,40.54,138200.0,21.9267,21.9375,21.8458,21.8566,138200.0
2007-02-28 15:50:00,40.53,40.66,40.52,40.55,190100.0,21.8512,21.9213,21.8458,21.862,190100.0
2007-02-28 15:55:00,40.55,40.66,40.55,40.66,249200.0,21.862,21.9213,21.862,21.9213,249200.0
2007-03-01 09:30:00,39.75,39.83,39.52,39.65,240000.0,21.4307,21.4738,21.3067,21.3768,240000.0
2007-03-01 09:35:00,39.66,39.7,39.63,39.66,51800.0,21.3822,21.4038,21.366,21.3822,51800.0
2007-03-01 09:40:00,39.64,39.7,39.29,39.36,72300.0,21.3714,21.4038,21.1827,21.2204,72300.0
2007-03-01 09:45:00,39.34,39.34,39.1,39.15,100400.0,21.2097,21.2097,21.0803,21.1072,100400.0
2007-03-01 09:50:00,39.18,39.42,39.15,39.42,62000.0,21.1234,21.2528,21.1072,21.2528,62000.0
2007-03-01 09:55:00,39.42,39.72,39.41,39.64,74800.0,21.2528,21.4145,21.2474,21.3714,74800.0
2007-03-01 10:00:00,39.64,39.83,39.64,39.69,129800.0,21.3714,21.4738,21.3714,21.3984,129800.0
2007-03-01 10:05:00,39.67,39.74,39.58,39.69,43800.0,21.3876,21.4253,21.3391,21.3984,43800.0
2007-03-01 10:10:00,39.68,39.68,39.45,39.68,52500.0,21.393,21.393,21.269,21.393,52500.0
2007-03-01 10:15:00,39.68,39.92,39.67,39.92,41800.0,21.393,21.5224,21.3876,21.5224,41800.0
2007-03-01 10:20:00,39.93,39.96,39.8,39.81,50500.0,21.5278,21.5439,21.4577,21.4631,50500.0
2007-03-01 10:25:00,39.82,39.97,39.8,39.96,39600.0,21.4685,21.5493,21.4577,21.5439,39600.0
2007-03-01 10:30:00,39.94,39.97,39.84,39.84,16000.0,21.5331,21.5493,21.4792,21.4792,16000.0
2007-03-01 10:35:00,39.84,39.87,39.76,39.86,49500.0,21.4792,21.4954,21.4361,21.49,49500.0
2007-03-01 10:40:00,39.86,40.01,39.8,39.98,50700.0,21.49,21.5709,21.4577,21.5547,50700.0
2007-03-01 10:45:00,39.98,40.05,39.83,39.95,32400.0,21.5547,21.5925,21.4738,21.5385,32400.0
2007-03-01 10:50:00,39.94,40.05,39.87,40.01,39600.0,21.5331,21.5925,21.4954,21.5709,39600.0
2007-03-01 10:55:00,40.0,40.14,40.0,40.0,46200.0,21.5655,21.641,21.5655,21.5655,46200.0
2007-03-01 11:00:00,39.98,40.03,39.89,39.9,44700.0,21.5547,21.5817,21.5062,21.5116,44700.0
2007-03-01 11:05:00,39.88,39.92,39.8,39.81,36700.0,21.5008,21.5224,21.4577,21.4631,36700.0
2007-03-01 11:10:00,39.8,39.9,39.75,39.9,32700.0,21.4577,21.5116,21.4307,21.5116,32700.0
2007-03-01 11:15:00,39.91,40.11,39.9,40.04,65500.0,21.517,21.6248,21.5116,21.5871,65500.0
2007-03-01 11:20:00,40.04,40.07,39.94,40.03,24900.0,21.5871,21.6032,21.5331,21.5817,24900.0
2007-03-01 11:25:00,40.05,40.07,39.93,40.03,25900.0,21.5925,21.6032,21.5278,21.5817,25900.0
2007-03-01 11:30:00,40.03,40.1,39.99,40.01,21700.0,21.5817,21.6194,21.5601,21.5709,21700.0
2007-03-01 11:35:00,40.01,40.01,39.87,39.89,26200.0,21.5709,21.5709,21.4954,21.5062,26200.0
2007-03-01 11:40:00,39.89,39.92,39.76,39.85,41900.0,21.5062,21.5224,21.4361,21.4846,41900.0
2007-03-01 11:45:00,39.86,39.92,39.8,39.8,26400.0,21.49,21.5224,21.4577,21.4577,26400.0
2007-03-01 11:50:00,39.82,39.91,39.79,39.81,52200.0,21.4685,21.517,21.4523,21.4631,52200.0
2007-03-01 11:55:00,39.83,39.83,39.66,39.81,43700.0,21.4738,21.4738,21.3822,21.4631,43700.0
2007-03-01 12:00:00,39.81,39.85,39.75,39.84,27300.0,21.4631,21.4846,21.4307,21.4792,27300.0
2007-03-01 12:05:00,39.83,39.84,39.69,39.76,39500.0,21.4738,21.4792,21.3984,21.4361,39500.0
2007-03-01 12:10:00,39.77,39.85,39.74,39.8,19600.0,21.4415,21.4846,21.4253,21.4577,19600.0
2007-03-01 12:15:00,39.81,39.82,39.72,39.74,21500.0,21.4631,21.4685,21.4145,21.4253,21500.0
2007-03-01 12:20:00,39.74,39.8,39.71,39.8,32200.0,21.4253,21.4577,21.4091,21.4577,32200.0
2007-03-01 12:25:00,39.8,39.8,39.73,39.76,16100.0,21.4577,21.4577,21.4199,21.4361,16100.0
2007-03-01 12:30:00,39.76,39.85,39.75,39.77,27600.0,21.4361,21.4846,21.4307,21.4415,27600.0
2007-03-01 12:35:00,39.77,39.84,39.76,39.82,13100.0,21.4415,21.4792,21.4361,21.4685,13100.0
2007-03-01 12:40:00,39.81,39.93,39.81,39.86,21300.0,21.4631,21.5278,21.4631,21.49,21300.0
2007-03-01 12:45:00,39.86,39.93,39.85,39.91,26300.0,21.49,21.5278,21.4846,21.517,26300.0
2007-03-01 12:50:00,39.9,39.95,39.87,39.87,25700.0,21.5116,21.5385,21.4954,21.4954,25700.0
2007-03-01 12:55:00,39.87,39.94,39.87,39.9,16000.0,21.4954,21.5331,21.4954,21.5116,16000.0
2007-03-01 13:00:00,39.9,39.94,39.88,39.94,15400.0,21.5116,21.5331,21.5008,21.5331,15400.0
2007-03-01 13:05:00,39.95,39.95,39.89,39.9,18000.0,21.5385,21.5385,21.5062,21.5116,18000.0
2007-03-01 13:10:00,39.9,39.9,39.86,39.87,54400.0,21.5116,21.5116,21.49,21.4954,54400.0
2007-03-01 13:15:00,39.86,39.87,39.86,39.87,7600.0,21.49,21.4954,21.49,21.4954,7600.0
2007-03-01 13:20:00,39.87,39.9,39.86,39.86,49600.0,21.4954,21.5116,21.49,21.49,49600.0
2007-03-01 13:25:00,39.86,39.88,39.85,39.86,42600.0,21.49,21.5008,21.4846,21.49,42600.0
2007-03-01 13:30:00,39.86,39.88,39.82,39.85,40000.0,21.49,21.5008,21.4685,21.4846,40000.0
2007-03-01 13:35:00,39.84,39.85,39.77,39.8,18900.0,21.4792,21.4846,21.4415,21.4577,18900.0
2007-03-01 13:40:00,39.81,39.81,39.77,39.79,24300.0,21.4631,21.4631,21.4415,21.4523,24300.0
2007-03-01 13:45:00,39.78,39.83,39.78,39.83,25200.0,21.4469,21.4738,21.4469,21.4738,25200.0
2007-03-01 13:50:00,39.82,39.85,39.81,39.84,30600.0,21.4685,21.4846,21.4631,21.4792,30600.0
2007-03-01 13:55:00,39.84,39.88,39.84,39.87,51300.0,21.4792,21.5008,21.4792,21.4954,51300.0
2007-03-01 14:00:00,39.86,39.9,39.85,39.9,116400.0,21.49,21.5116,21.4846,21.5116,116400.0
2007-03-01 14:05:00,39.9,39.9,39.85,39.89,59100.0,21.5116,21.5116,21.4846,21.5062,59100.0
2007-03-01 14:10:00,39.88,39.89,39.81,39.84,41300.0,21.5008,21.5062,21.4631,21.4792,41300.0
2007-03-01 14:15:00,39.85,39.89,39.79,39.8,33700.0,21.4846,21.5062,21.4523,21.4577,33700.0
2007-03-01 14:20:00,39.8,39.88,39.77,39.88,67300.0,21.4577,21.5008,21.4415,21.5008,67300.0
2007-03-01 14:25:00,39.88,39.89,39.79,39.82,51700.0,21.5008,21.5062,21.4523,21.4685,51700.0
2007-03-01 14:30:00,39.82,39.86,39.78,39.85,126400.0,21.4685,21.49,21.4469,21.4846,126400.0
2007-03-01 14:35:00,39.85,39.89,39.82,39.85,64700.0,21.4846,21.5062,21.4685,21.4846,64700.0
2007-03-01 14:40:00,39.84,39.89,39.84,39.86,80700.0,21.4792,21.5062,21.4792,21.49,80700.0
2007-03-01 14:45:00,39.87,39.95,39.87,39.91,82600.0,21.4954,21.5385,21.4954,21.517,82600.0
2007-03-01 14:50:00,39.9,39.99,39.86,39.96,199400.0,21.5116,21.5601,21.49,21.5439,199400.0
2007-03-01 14:55:00,39.97,40.0,39.84,39.89,232800.0,21.5493,21.5655,21.4792,21.5062,232800.0
2007-03-01 15:00:00,39.9,39.94,39.88,39.9,73800.0,21.5116,21.5331,21.5008,21.5116,73800.0
2007-03-01 15:05:00,39.9,39.96,39.82,39.83,228400.0,21.5116,21.5439,21.4685,21.4738,228400.0
2007-03-01 15:10:00,39.83,39.96,39.81,39.9,86200.0,21.4738,21.5439,21.4631,21.5116,86200.0
2007-03-01 15:15:00,39.96,39.98,39.91,39.92,154000.0,21.5439,21.5547,21.517,21.5224,154000.0
2007-03-01 15:20:00,39.92,39.97,39.79,39.82,197000.0,21.5224,21.5493,21.4523,21.4685,197000.0
2007-03-01 15:25:00,39.83,39.86,39.77,39.83,173300.0,21.4738,21.49,21.4415,21.4738,173300.0
2007-03-01 15:30:00,39.82,39.91,39.78,39.84,180800.0,21.4685,21.517,21.4469,21.4792,180800.0
2007-03-01 15:35:00,39.84,39.97,39.82,39.97,158200.0,21.4792,21.5493,21.4685,21.5493,158200.0
2007-03-01 15:40:00,39.97,40.06,39.96,40.06,125400.0,21.5493,21.5978,21.5439,21.5978,125400.0
2007-03-01 15:45:00,40.06,40.06,39.98,39.99,208000.0,21.5978,21.5978,21.5547,21.5601,208000.0
2007-03-01 15:50:00,39.98,40.09,39.96,39.99,529800.0,21.5547,21.614,21.5439,21.5601,529800.0
2007-03-01 15:55:00,39.99,40.08,39.98,40.02,428000.0,21.5601,21.6086,21.5547,21.5763,428000.0
2007-03-02 09:30:00,39.55,39.64,39.31,39.49,111100.0,21.3229,21.3714,21.1935,21.2905,111100.0
2007-03-02 09:35:00,39.48,39.64,39.47,39.52,44100.0,21.2851,21.3714,21.2798,21.3067,44100.0
2007-03-02 09:40:00,39.53,39.62,39.5,39.53,32300.0,21.3121,21.3606,21.2959,21.3121,32300.0
2007-03-02 09:45:00,39.54,39.59,39.49,39.54,30100.0,21.3175,21.3445,21.2905,21.3175,30100.0
2007-03-02 09:50:00,39.55,39.7,39.53,39.6,51800.0,21.3229,21.4038,21.3121,21.3498,51800.0
2007-03-02 09:55:00,39.6,39.62,39.53,39.55,24300.0,21.3498,21.3606,21.3121,21.3229,24300.0
2007-03-02 10:00:00,39.55,39.61,39.48,39.6,37800.0,21.3229,21.3552,21.2851,21.3498,37800.0
2007-03-02 10:05:00,39.6,39.67,39.59,39.61,53400.0,21.3498,21.3876,21.3445,21.3552,53400.0
2007-03-02 10:10:00,39.62,39.7,39.58,39.59,67500.0,21.3606,21.4038,21.3391,21.3445,67500.0
2007-03-02 10:15:00,39.58,39.65,39.58,39.63,36400.0,21.3391,21.3768,21.3391,21.366,36400.0
2007-03-02 10:20:00,39.63,39.65,39.55,39.58,33300.0,21.366,21.3768,21.3229,21.3391,33300.0
2007-03-02 10:25:00,39.58,39.59,39.55,39.58,15300.0,21.3391,21.3445,21.3229,21.3391,15300.0
2007-03-02 10:30:00,39.58,39.63,39.54,39.63,18600.0,21.3391,21.366,21.3175,21.366,18600.0
2007-03-02 10:35:00,39.63,39.65,39.51,39.52,16500.0,21.366,21.3768,21.3013,21.3067,16500.0
2007-03-02 10:40:00,39.52,39.6,39.5,39.59,22800.0,21.3067,21.3498,21.2959,21.3445,22800.0
2007-03-02 10:45:00,39.58,39.65,39.55,39.61,18300.0,21.3391,21.3768,21.3229,21.3552,18300.0
2007-03-02 10:50:00,39.62,39.64,39.56,39.57,9300.0,21.3606,21.3714,21.3283,21.3337,9300.0
2007-03-02 10:55:00,39.57,39.65,39.52,39.62,15800.0,21.3337,21.3768,21.3067,21.3606,15800.0
2007-03-02 11:00:00,39.64,39.64,39.53,39.61,14100.0,21.3714,21.3714,21.3121,21.3552,14100.0
2007-03-02 11:05:00,39.63,39.68,39.61,39.61,18700.0,21.366,21.393,21.3552,21.3552,18700.0
2007-03-02 11:10:00,39.6,39.65,39.59,39.61,12200.0,21.3498,21.3768,21.3445,21.3552,12200.0
2007-03-02 11:15:00,39.6,39.68,39.6,39.67,8800.0,21.3498,21.393,21.3498,21.3876,8800.0
2007-03-02 11:20:00,39.67,39.68,39.59,39.6,18500.0,21.3876,21.393,21.3445,21.3498,18500.0
2007-03-02 11:25:00,39.61,39.62,39.55,39.61,6200.0,21.3552,21.3606,21.3229,21.3552,6200.0
2007-03-02 11:30:00,39.6,39.6,39.53,39.54,4700.0,21.3498,21.3498,21.3121,21.3175,4700.0
2007-03-02 11:35:00,39.54,39.58,39.5,39.53,16200.0,21.3175,21.3391,21.2959,21.3121,16200.0
2007-03-02 11:40:00,39.54,39.59,39.52,39.59,9300.0,21.3175,21.3445,21.3067,21.3445,9300.0
2007-03-02 11:45:00,39.59,39.6,39.52,39.52,18500.0,21.3445,21.3498,21.3067,21.3067,18500.0
2007-03-02 11:50:00,39.53,39.55,39.5,39.5,22800.0,21.3121,21.3229,21.2959,21.2959,22800.0
2007-03-02 11:55:00,39.51,39.59,39.5,39.57,25700.0,21.3013,21.3445,21.2959,21.3337,25700.0
2007-03-02 12:00:00,39.57,39.61,39.56,39.6,16000.0,21.3337,21.3552,21.3283,21.3498,16000.0
2007-03-02 12:05:00,39.6,39.6,39.59,39.6,6100.0,21.3498,21.3498,21.3445,21.3498,6100.0
2007-03-02 12:10:00,39.59,39.59,39.57,39.58,7200.0,21.3445,21.3445,21.3337,21.3391,7200.0
2007-03-02 12:15:00,39.58,39.58,39.49,39.5,35700.0,21.3391,21.3391,21.2905,21.2959,35700.0
2007-03-02 12:20:00,39.5,39.52,39.49,39.51,19600.0,21.2959,21.3067,21.2905,21.3013,19600.0
2007-03-02 12:25:00,39.5,39.52,39.49,39.5,25600.0,21.2959,21.3067,21.2905,21.2959,25600.0
2007-03-02 12:30:00,39.5,39.5,39.42,39.48,40100.0,21.2959,21.2959,21.2528,21.2851,40100.0
2007-03-02 12:35:00,39.48,39.51,39.47,39.49,17000.0,21.2851,21.3013,21.2798,21.2905,17000.0
2007-03-02 12:40:00,39.5,39.51,39.37,39.41,25900.0,21.2959,21.3013,21.2258,21.2474,25900.0
2007-03-02 12:45:00,39.42,39.51,39.42,39.44,37100.0,21.2528,21.3013,21.2528,21.2636,37100.0
2007-03-02 12:50:00,39.45,39.56,39.45,39.55,21500.0,21.269,21.3283,21.269,21.3229,21500.0
2007-03-02 12:55:00,39.55,39.56,39.5,39.55,17700.0,21.3229,21.3283,21.2959,21.3229,17700.0
2007-03-02 13:00:00,39.55,39.56,39.52,39.56,11500.0,21.3229,21.3283,21.3067,21.3283,11500.0
2007-03-02 13:05:00,39.55,39.56,39.51,39.52,4600.0,21.3229,21.3283,21.3013,21.3067,4600.0
2007-03-02 13:10:00,39.52,39.54,39.45,39.5,44500.0,21.3067,21.3175,21.269,21.2959,44500.0
2007-03-02 13:15:00,39.49,39.55,39.49,39.51,18400.0,21.2905,21.3229,21.2905,21.3013,18400.0
2007-03-02 13:20:00,39.52,39.53,39.46,39.47,17400.0,21.3067,21.3121,21.2744,21.2798,17400.0
2007-03-02 13:25:00,39.47,39.5,39.35,39.42,45600.0,21.2798,21.2959,21.2151,21.2528,45600.0
2007-03-02 13:30:00,39.43,39.43,39.34,39.38,34900.0,21.2582,21.2582,21.2097,21.2312,34900.0
2007-03-02 13:35:00,39.39,39.46,39.39,39.4,20000.0,21.2366,21.2744,21.2366,21.242,20000.0
2007-03-02 13:40:00,39.4,39.46,39.34,39.41,21400.0,21.242,21.2744,21.2097,21.2474,21400.0
2007-03-02 13:45:00,39.41,39.47,39.39,39.47,17600.0,21.2474,21.2798,21.2366,21.2798,17600.0
2007-03-02 13:50:00,39.46,39.5,39.42,39.44,19400.0,21.2744,21.2959,21.2528,21.2636,19400.0
2007-03-02 13:55:00,39.44,39.46,39.41,39.45,16700.0,21.2636,21.2744,21.2474,21.269,16700.0
2007-03-02 14:00:00,39.45,39.47,39.42,39.43,24200.0,21.269,21.2798,21.2528,21.2582,24200.0
2007-03-02 14:05:00,39.43,39.47,39.42,39.44,17500.0,21.2582,21.2798,21.2528,21.2636,17500.0
2007-03-02 14:10:00,39.45,39.48,39.44,39.46,10800.0,21.269,21.2851,21.2636,21.2744,10800.0
2007-03-02 14:15:00,39.47,39.48,39.39,39.4,52000.0,21.2798,21.2851,21.2366,21.242,52000.0
2007-03-02 14:20:00,39.4,39.43,39.38,39.41,40000.0,21.242,21.2582,21.2312,21.2474,40000.0
2007-03-02 14:25:00,39.4,39.43,39.37,39.42,17500.0,21.242,21.2582,21.2258,21.2528,17500.0
2007-03-02 14:30:00,39.42,39.47,39.41,39.44,20100.0,21.2528,21.2798,21.2474,21.2636,20100.0
2007-03-02 14:35:00,39.44,39.48,39.41,39.46,68400.0,21.2636,21.2851,21.2474,21.2744,68400.0
2007-03-02 14:40:00,39.46,39.58,39.45,39.52,59100.0,21.2744,21.3391,21.269,21.3067,59100.0
2007-03-02 14:45:00,39.52,39.54,39.48,39.53,17500.0,21.3067,21.3175,21.2851,21.3121,17500.0
2007-03-02 14:50:00,39.54,39.55,39.47,39.5,27500.0,21.3175,21.3229,21.2798,21.2959,27500.0
2007-03-02 14:55:00,39.5,39.51,39.4,39.42,19400.0,21.2959,21.3013,21.242,21.2528,19400.0
2007-03-02 15:00:00,39.42,39.5,39.42,39.46,20900.0,21.2528,21.2959,21.2528,21.2744,20900.0
2007-03-02 15:05:00,39.46,39.46,39.38,39.41,29800.0,21.2744,21.2744,21.2312,21.2474,29800.0
2007-03-02 15:10:00,39.41,39.42,39.39,39.42,25200.0,21.2474,21.2528,21.2366,21.2528,25200.0
2007-03-02 15:15:00,39.41,39.45,39.38,39.4,29900.0,21.2474,21.269,21.2312,21.242,29900.0
2007-03-02 15:20:00,39.39,39.43,39.37,39.38,47200.0,21.2366,21.2582,21.2258,21.2312,47200.0
2007-03-02 15:25:00,39.37,39.4,39.34,39.38,47100.0,21.2258,21.242,21.2097,21.2312,47100.0
2007-03-02 15:30:00,39.37,39.41,39.33,39.37,31000.0,21.2258,21.2474,21.2043,21.2258,31000.0
2007-03-02 15:35:00,39.37,39.39,39.35,39.36,53500.0,21.2258,21.2366,21.2151,21.2204,53500.0
2007-03-02 15:40:00,39.37,39.4,39.32,39.32,79500.0,21.2258,21.242,21.1989,21.1989,79500.0
2007-03-02 15:45:00,39.33,39.34,39.29,39.32,70800.0,21.2043,21.2097,21.1827,21.1989,70800.0
2007-03-02 15:50:00,39.31,39.32,39.17,39.2,143800.0,21.1935,21.1989,21.118,21.1342,143800.0
2007-03-02 15:55:00,39.2,39.2,39.14,39.14,157200.0,21.1342,21.1342,21.1018,21.1018,157200.0
2007-03-05 09:30:00,39.15,39.15,38.95,39.04,123100.0,21.1072,21.1072,20.9994,21.0479,123100.0
2007-03-05 09:35:00,39.03,39.35,39.03,39.15,121000.0,21.0425,21.2151,21.0425,21.1072,121000.0
2007-03-05 09:40:00,39.17,39.18,38.93,39.1,60600.0,21.118,21.1234,20.9886,21.0803,60600.0
2007-03-05 09:45:00,39.09,39.23,39.07,39.17,77500.0,21.0749,21.1504,21.0641,21.118,77500.0
2007-03-05 09:50:00,39.16,39.19,39.09,39.19,43400.0,21.1126,21.1288,21.0749,21.1288,43400.0
2007-03-05 09:55:00,39.17,39.28,39.13,39.27,67100.0,21.118,21.1773,21.0964,21.1719,67100.0
2007-03-05 10:00:00,39.28,39.28,39.1,39.19,71400.0,21.1773,21.1773,21.0803,21.1288,71400.0
2007-03-05 10:05:00,39.19,39.36,39.17,39.33,66800.0,21.1288,21.2204,21.118,21.2043,66800.0
2007-03-05 10:10:00,39.33,39.65,39.15,39.57,102700.0,21.2043,21.3768,21.1072,21.3337,102700.0
2007-03-05 10:15:00,39.57,39.59,39.47,39.51,33600.0,21.3337,21.3445,21.2798,21.3013,33600.0
2007-03-05 10:20:00,39.5,39.57,39.5,39.52,42900.0,21.2959,21.3337,21.2959,21.3067,42900.0
2007-03-05 10:25:00,39.51,39.52,39.41,39.47,34000.0,21.3013,21.3067,21.2474,21.2798,34000.0
2007-03-05 10:30:00,39.47,39.47,39.39,39.46,31900.0,21.2798,21.2798,21.2366,21.2744,31900.0
2007-03-05 10:35:00,39.47,39.47,39.36,39.42,25900.0,21.2798,21.2798,21.2204,21.2528,25900.0
2007-03-05 10:40:00,39.43,39.47,39.32,39.34,149100.0,21.2582,21.2798,21.1989,21.2097,149100.0
2007-03-05 10:45:00,39.34,39.5,39.34,39.47,36900.0,21.2097,21.2959,21.2097,21.2798,36900.0
2007-03-05 10:50:00,39.49,39.54,39.45,39.54,18900.0,21.2905,21.3175,21.269,21.3175,18900.0
2007-03-05 10:55:00,39.54,39.62,39.53,39.62,23400.0,21.3175,21.3606,21.3121,21.3606,23400.0
2007-03-05 11:00:00,39.62,39.74,39.58,39.62,56700.0,21.3606,21.4253,21.3391,21.3606,56700.0
2007-03-05 11:05:00,39.62,39.75,39.61,39.74,25000.0,21.3606,21.4307,21.3552,21.4253,25000.0
2007-03-05 11:10:00,39.74,39.75,39.61,39.66,33700.0,21.4253,21.4307,21.3552,21.3822,33700.0
2007-03-05 11:15:00,39.66,39.79,39.65,39.79,34500.0,21.3822,21.4523,21.3768,21.4523,34500.0
2007-03-05 11:20:00,39.77,39.79,39.66,39.66,25700.0,21.4415,21.4523,21.3822,21.3822,25700.0
2007-03-05 11:25:00,39.66,39.69,39.63,39.67,37000.0,21.3822,21.3984,21.366,21.3876,37000.0
2007-03-05 11:30:00,39.68,39.7,39.62,39.68,20100.0,21.393,21.4038,21.3606,21.393,20100.0
2007-03-05 11:35:00,39.68,39.68,39.57,39.65,31100.0,21.393,21.393,21.3337,21.3768,31100.0
2007-03-05 11:40:00,39.65,39.65,39.51,39.59,35500.0,21.3768,21.3768,21.3013,21.3445,35500.0
2007-03-05 11:45:00,39.59,39.67,39.58,39.65,35400.0,21.3445,21.3876,21.3391,21.3768,35400.0
2007-03-05 11:50:00,39.65,39.66,39.57,39.57,20500.0,21.3768,21.3822,21.3337,21.3337,20500.0
2007-03-05 11:55:00,39.57,39.63,39.46,39.5,62300.0,21.3337,21.366,21.2744,21.2959,62300.0
2007-03-05 12:00:00,39.5,39.54,39.48,39.51,28400.0,21.2959,21.3175,21.2851,21.3013,28400.0
2007-03-05 12:05:00,39.52,39.58,39.49,39.58,24800.0,21.3067,21.3391,21.2905,21.3391,24800.0
2007-03-05 12:10:00,39.59,39.61,39.57,39.58,20700.0,21.3445,21.3552,21.3337,21.3391,20700.0
2007-03-05 12:15:00,39.58,39.61,39.51,39.56,23800.0,21.3391,21.3552,21.3013,21.3283,23800.0
2007-03-05 12:20:00,39.57,39.68,39.56,39.66,32200.0,21.3337,21.393,21.3283,21.3822,32200.0
2007-03-05 12:25:00,39.66,39.66,39.62,39.62,18000.0,21.3822,21.3822,21.3606,21.3606,18000.0
2007-03-05 12:30:00,39.63,39.63,39.52,39.52,13400.0,21.366,21.366,21.3067,21.3067,13400.0
2007-03-05 12:35:00,39.51,39.6,39.5,39.54,33100.0,21.3013,21.3498,21.2959,21.3175,33100.0
2007-03-05 12:40:00,39.54,39.61,39.54,39.61,28300.0,21.3175,21.3552,21.3175,21.3552,28300.0
2007-03-05 12:45:00,39.62,39.65,39.57,39.58,40600.0,21.3606,21.3768,21.3337,21.3391,40600.0
2007-03-05 12:50:00,39.57,39.58,39.56,39.56,9400.0,21.3337,21.3391,21.3283,21.3283,9400.0
2007-03-05 12:55:00,39.57,39.57,39.4,39.52,19300.0,21.3337,21.3337,21.242,21.3067,19300.0
2007-03-05 13:00:00,39.52,39.58,39.51,39.52,24200.0,21.3067,21.3391,21.3013,21.3067,24200.0
2007-03-05 13:05:00,39.51,39.56,39.48,39.51,26800.0,21.3013,21.3283,21.2851,21.3013,26800.0
2007-03-05 13:10:00,39.51,39.58,39.51,39.54,32200.0,21.3013,21.3391,21.3013,21.3175,32200.0
2007-03-05 13:15:00,39.54,39.54,39.49,39.53,47700.0,21.3175,21.3175,21.2905,21.3121,47700.0
2007-03-05 13:20:00,39.53,39.56,39.52,39.55,11000.0,21.3121,21.3283,21.3067,21.3229,11000.0
2007-03-05 13:25:00,39.55,39.6,39.51,39.6,31400.0,21.3229,21.3498,21.3013,21.3498,31400.0
2007-03-05 13:30:00,39.59,39.61,39.57,39.6,24100.0,21.3445,21.3552,21.3337,21.3498,24100.0
2007-03-05 13:35:00,39.6,39.61,39.55,39.58,21000.0,21.3498,21.3552,21.3229,21.3391,21000.0
2007-03-05 13:40:00,39.57,39.68,39.57,39.63,42700.0,21.3337,21.393,21.3337,21.366,42700.0
2007-03-05 13:45:00,39.63,39.7,39.62,39.63,46000.0,21.366,21.4038,21.3606,21.366,46000.0
2007-03-05 13:50:00,39.64,39.65,39.6,39.6,32500.0,21.3714,21.3768,21.3498,21.3498,32500.0
2007-03-05 13:55:00,39.6,39.7,39.59,39.7,34300.0,21.3498,21.4038,21.3445,21.4038,34300.0
2007-03-05 14:00:00,39.7,39.74,39.69,39.71,108400.0,21.4038,21.4253,21.3984,21.4091,108400.0
2007-03-05 14:05:00,39.71,39.78,39.68,39.74,61100.0,21.4091,21.4469,21.393,21.4253,61100.0
2007-03-05 14:10:00,39.74,39.74,39.61,39.72,37100.0,21.4253,21.4253,21.3552,21.4145,37100.0
2007-03-05 14:15:00,39.72,39.76,39.71,39.73,41800.0,21.4145,21.4361,21.4091,21.4199,41800.0
2007-03-05 14:20:00,39.72,39.75,39.7,39.71,82400.0,21.4145,21.4307,21.4038,21.4091,82400.0
2007-03-05 14:25:00,39.71,39.75,39.71,39.75,51000.0,21.4091,21.4307,21.4091,21.4307,51000.0
2007-03-05 14:30:00,39.75,39.78,39.71,39.71,60400.0,21.4307,21.4469,21.4091,21.4091,60400.0
2007-03-05 14:35:00,39.72,39.75,39.71,39.71,29600.0,21.4145,21.4307,21.4091,21.4091,29600.0
2007-03-05 14:40:00,39.71,39.75,39.71,39.72,37400.0,21.4091,21.4307,21.4091,21.4145,37400.0
2007-03-05 14:45:00,39.73,39.8,39.7,39.79,72300.0,21.4199,21.4577,21.4038,21.4523,72300.0
2007-03-05 14:50:00,39.8,39.8,39.76,39.78,58700.0,21.4577,21.4577,21.4361,21.4469,58700.0
2007-03-05 14:55:00,39.78,39.81,39.7,39.71,84600.0,21.4469,21.4631,21.4038,21.4091,84600.0
2007-03-05 15:00:00,39.7,39.72,39.56,39.6,41500.0,21.4038,21.4145,21.3283,21.3498,41500.0
2007-03-05 15:05:00,39.6,39.65,39.58,39.6,97700.0,21.3498,21.3768,21.3391,21.3498,97700.0
2007-03-05 15:10:00,39.6,39.62,39.56,39.62,36700.0,21.3498,21.3606,21.3283,21.3606,36700.0
2007-03-05 15:15:00,39.63,39.68,39.63,39.68,33000.0,21.366,21.393,21.366,21.393,33000.0
2007-03-05 15:20:00,39.67,39.8,39.63,39.78,93700.0,21.3876,21.4577,21.366,21.4469,93700.0
2007-03-05 15:25:00,39.77,39.85,39.75,39.84,122800.0,21.4415,21.4846,21.4307,21.4792,122800.0
2007-03-05 15:30:00,39.84,39.87,39.81,39.83,110900.0,21.4792,21.4954,21.4631,21.4738,110900.0
2007-03-05 15:35:00,39.83,39.86,39.8,39.81,77800.0,21.4738,21.49,21.4577,21.4631,77800.0
2007-03-05 15:40:00,39.8,39.83,39.65,39.65,157700.0,21.4577,21.4738,21.3768,21.3768,157700.0
2007-03-05 15:45:00,39.65,39.66,39.56,39.6,72900.0,21.3768,21.3822,21.3283,21.3498,72900.0
2007-03-05 15:50:00,39.61,39.61,39.48,39.52,168300.0,21.3552,21.3552,21.2851,21.3067,168300.0
2007-03-05 15:55:00,39.52,39.55,39.5,39.52,123700.0,21.3067,21.3229,21.2959,21.3067,123700.0
2007-03-06 09:30:00,39.43,39.69,39.33,39.33,129200.0,21.2582,21.3984,21.2043,21.2043,129200.0
2007-03-06 09:35:00,39.33,39.57,39.33,39.55,58500.0,21.2043,21.3337,21.2043,21.3229,58500.0
2007-03-06 09:40:00,39.56,39.68,39.54,39.58,51600.0,21.3283,21.393,21.3175,21.3391,51600.0
2007-03-06 09:45:00,39.58,39.69,39.53,39.56,68100.0,21.3391,21.3984,21.3121,21.3283,68100.0
2007-03-06 09:50:00,39.55,39.64,39.48,39.62,51800.0,21.3229,21.3714,21.2851,21.3606,51800.0
2007-03-06 09:55:00,39.6,39.65,39.6,39.62,34700.0,21.3498,21.3768,21.3498,21.3606,34700.0
2007-03-06 10:00:00,39.62,39.71,39.55,39.63,73300.0,21.3606,21.4091,21.3229,21.366,73300.0
2007-03-06 10:05:00,39.63,39.68,39.55,39.56,57100.0,21.366,21.393,21.3229,21.3283,57100.0
2007-03-06 10:10:00,39.55,39.65,39.55,39.62,68400.0,21.3229,21.3768,21.3229,21.3606,68400.0
2007-03-06 10:15:00,39.62,39.62,39.55,39.57,28700.0,21.3606,21.3606,21.3229,21.3337,28700.0
2007-03-06 10:20:00,39.58,39.59,39.56,39.57,17400.0,21.3391,21.3445,21.3283,21.3337,17400.0
2007-03-06 10:25:00,39.56,39.63,39.56,39.63,49900.0,21.3283,21.366,21.3283,21.366,49900.0
2007-03-06 10:30:00,39.63,39.68,39.62,39.63,26700.0,21.366,21.393,21.3606,21.366,26700.0
2007-03-06 10:35:00,39.63,39.66,39.61,39.62,32500.0,21.366,21.3822,21.3552,21.3606,32500.0
2007-03-06 10:40:00,39.61,39.67,39.58,39.67,45400.0,21.3552,21.3876,21.3391,21.3876,45400.0
2007-03-06 10:45:00,39.67,39.67,39.54,39.55,47700.0,21.3876,21.3876,21.3175,21.3229,47700.0
2007-03-06 10:50:00,39.55,39.58,39.55,39.56,20200.0,21.3229,21.3391,21.3229,21.3283,20200.0
2007-03-06 10:55:00,39.56,39.58,39.45,39.5,43500.0,21.3283,21.3391,21.269,21.2959,43500.0
2007-03-06 11:00:00,39.49,39.58,39.49,39.58,15000.0,21.2905,21.3391,21.2905,21.3391,15000.0
2007-03-06 11:05:00,39.57,39.67,39.57,39.63,32000.0,21.3337,21.3876,21.3337,21.366,32000.0
2007-03-06 11:10:00,39.63,39.69,39.6,39.68,19100.0,21.366,21.3984,21.3498,21.393,19100.0
2007-03-06 11:15:00,39.69,39.71,39.67,39.7,15300.0,21.3984,21.4091,21.3876,21.4038,15300.0
2007-03-06 11:20:00,39.7,39.73,39.69,39.71,33100.0,21.4038,21.4199,21.3984,21.4091,33100.0
2007-03-06 11:25:00,39.72,39.74,39.66,39.73,25700.0,21.4145,21.4253,21.3822,21.4199,25700.0
2007-03-06 11:30:00,39.74,39.77,39.61,39.61,19300.0,21.4253,21.4415,21.3552,21.3552,19300.0
2007-03-06 11:35:00,39.62,39.65,39.58,39.64,14500.0,21.3606,21.3768,21.3391,21.3714,14500.0
2007-03-06 11:40:00,39.64,39.72,39.64,39.72,17800.0,21.3714,21.4145,21.3714,21.4145,17800.0
2007-03-06 11:45:00,39.71,39.74,39.67,39.67,9900.0,21.4091,21.4253,21.3876,21.3876,9900.0
2007-03-06 11:50:00,39.68,39.76,39.67,39.67,36400.0,21.393,21.4361,21.3876,21.3876,36400.0
2007-03-06 11:55:00,39.67,39.73,39.67,39.7,29700.0,21.3876,21.4199,21.3876,21.4038,29700.0
2007-03-06 12:00:00,39.72,39.82,39.72,39.81,32700.0,21.4145,21.4685,21.4145,21.4631,32700.0
2007-03-06 12:05:00,39.8,39.8,39.73,39.76,13200.0,21.4577,21.4577,21.4199,21.4361,13200.0
2007-03-06 12:10:00,39.76,39.76,39.68,39.71,15100.0,21.4361,21.4361,21.393,21.4091,15100.0
2007-03-06 12:15:00,39.71,39.73,39.69,39.71,9500.0,21.4091,21.4199,21.3984,21.4091,9500.0
2007-03-06 12:20:00,39.71,39.73,39.67,39.68,47500.0,21.4091,21.4199,21.3876,21.393,47500.0
2007-03-06 12:25:00,39.67,39.73,39.67,39.73,16000.0,21.3876,21.4199,21.3876,21.4199,16000.0
2007-03-06 12:30:00,39.72,39.83,39.72,39.83,57900.0,21.4145,21.4738,21.4145,21.4738,57900.0
2007-03-06 12:35:00,39.83,39.84,39.73,39.73,18100.0,21.4738,21.4792,21.4199,21.4199,18100.0
2007-03-06 12:40:00,39.74,39.8,39.73,39.8,16700.0,21.4253,21.4577,21.4199,21.4577,16700.0
2007-03-06 12:45:00,39.81,39.88,39.81,39.88,30900.0,21.4631,21.5008,21.4631,21.5008,30900.0
2007-03-06 12:50:00,39.87,39.91,39.84,39.87,36900.0,21.4954,21.517,21.4792,21.4954,36900.0
2007-03-06 12:55:00,39.87,39.89,39.86,39.88,6200.0,21.4954,21.5062,21.49,21.5008,6200.0
2007-03-06 13:00:00,39.89,39.89,39.82,39.83,22600.0,21.5062,21.5062,21.4685,21.4738,22600.0
2007-03-06 13:05:00,39.83,39.83,39.78,39.8,12400.0,21.4738,21.4738,21.4469,21.4577,12400.0
2007-03-06 13:10:00,39.8,39.81,39.78,39.79,8900.0,21.4577,21.4631,21.4469,21.4523,8900.0
2007-03-06 13:15:00,39.8,39.8,39.74,39.74,8800.0,21.4577,21.4577,21.4253,21.4253,8800.0
2007-03-06 13:20:00,39.74,39.75,39.72,39.75,12200.0,21.4253,21.4307,21.4145,21.4307,12200.0
2007-03-06 13:25:00,39.75,39.76,39.74,39.75,4700.0,21.4307,21.4361,21.4253,21.4307,4700.0
2007-03-06 13:30:00,39.75,39.81,39.72,39.8,24400.0,21.4307,21.4631,21.4145,21.4577,24400.0
2007-03-06 13:35:00,39.8,39.8,39.78,39.79,13400.0,21.4577,21.4577,21.4469,21.4523,13400.0
2007-03-06 13:40:00,39.79,39.86,39.77,39.86,16300.0,21.4523,21.49,21.4415,21.49,16300.0
2007-03-06 13:45:00,39.87,39.87,39.8,39.8,18500.0,21.4954,21.4954,21.4577,21.4577,18500.0
2007-03-06 13:50:00,39.8,39.81,39.79,39.81,15100.0,21.4577,21.4631,21.4523,21.4631,15100.0
2007-03-06 13:55:00,39.81,39.83,39.8,39.83,16400.0,21.4631,21.4738,21.4577,21.4738,16400.0
2007-03-06 14:00:00,39.83,39.93,39.83,39.91,30000.0,21.4738,21.5278,21.4738,21.517,30000.0
2007-03-06 14:05:00,39.91,39.94,39.82,39.82,56500.0,21.517,21.5331,21.4685,21.4685,56500.0
2007-03-06 14:10:00,39.83,39.85,39.81,39.84,26800.0,21.4738,21.4846,21.4631,21.4792,26800.0
2007-03-06 14:15:00,39.83,39.85,39.82,39.84,10100.0,21.4738,21.4846,21.4685,21.4792,10100.0
2007-03-06 14:20:00,39.83,39.88,39.81,39.88,26900.0,21.4738,21.5008,21.4631,21.5008,26900.0
2007-03-06 14:25:00,39.87,39.92,39.86,39.88,23000.0,21.4954,21.5224,21.49,21.5008,23000.0
2007-03-06 14:30:00,39.88,39.88,39.84,39.84,7900.0,21.5008,21.5008,21.4792,21.4792,7900.0
2007-03-06 14:35:00,39.85,39.87,39.81,39.85,34700.0,21.4846,21.4954,21.4631,21.4846,34700.0
2007-03-06 14:40:00,39.85,39.86,39.84,39.85,22600.0,21.4846,21.49,21.4792,21.4846,22600.0
2007-03-06 14:45:00,39.85,39.86,39.82,39.84,24700.0,21.4846,21.49,21.4685,21.4792,24700.0
2007-03-06 14:50:00,39.83,39.84,39.82,39.82,10100.0,21.4738,21.4792,21.4685,21.4685,10100.0
2007-03-06 14:55:00,39.82,39.94,39.82,39.94,25700.0,21.4685,21.5331,21.4685,21.5331,25700.0
2007-03-06 15:00:00,39.94,40.0,39.94,39.94,85000.0,21.5331,21.5655,21.5331,21.5331,85000.0
2007-03-06 15:05:00,39.95,40.0,39.94,39.99,47900.0,21.5385,21.5655,21.5331,21.5601,47900.0
2007-03-06 15:10:00,39.99,40.05,39.99,40.03,60400.0,21.5601,21.5925,21.5601,21.5817,60400.0
2007-03-06 15:15:00,40.04,40.08,39.96,40.0,75800.0,21.5871,21.6086,21.5439,21.5655,75800.0
2007-03-06 15:20:00,39.99,39.99,39.95,39.95,45000.0,21.5601,21.5601,21.5385,21.5385,45000.0
2007-03-06 15:25:00,39.96,40.01,39.89,39.94,91500.0,21.5439,21.5709,21.5062,21.5331,91500.0
2007-03-06 15:30:00,39.95,39.95,39.86,39.86,37300.0,21.5385,21.5385,21.49,21.49,37300.0
2007-03-06 15:35:00,39.86,39.87,39.81,39.82,33000.0,21.49,21.4954,21.4631,21.4685,33000.0
2007-03-06 15:40:00,39.82,39.84,39.81,39.81,29300.0,21.4685,21.4792,21.4631,21.4631,29300.0
2007-03-06 15:45:00,39.82,39.84,39.8,39.82,23000.0,21.4685,21.4792,21.4577,21.4685,23000.0
2007-03-06 15:50:00,39.82,39.86,39.82,39.86,29700.0,21.4685,21.49,21.4685,21.49,29700.0
2007-03-06 15:55:00,39.86,39.91,39.83,39.83,86300.0,21.49,21.517,21.4738,21.4738,86300.0
2007-03-07 09:30:00,39.44,39.84,39.33,39.55,67200.0,21.2636,21.4792,21.2043,21.3229,67200.0
2007-03-07 09:35:00,39.55,39.63,39.54,39.63,35700.0,21.3229,21.366,21.3175,21.366,35700.0
2007-03-07 09:40:00,39.64,39.73,39.62,39.69,17700.0,21.3714,21.4199,21.3606,21.3984,17700.0
2007-03-07 09:45:00,39.69,39.88,39.68,39.83,31400.0,21.3984,21.5008,21.393,21.4738,31400.0
2007-03-07 09:50:00,39.83,39.83,39.72,39.72,13900.0,21.4738,21.4738,21.4145,21.4145,13900.0
2007-03-07 09:55:00,39.71,39.71,39.52,39.64,29600.0,21.4091,21.4091,21.3067,21.3714,29600.0
2007-03-07 10:00:00,39.65,39.71,39.6,39.71,56200.0,21.3768,21.4091,21.3498,21.4091,56200.0
2007-03-07 10:05:00,39.71,39.85,39.68,39.83,49700.0,21.4091,21.4846,21.393,21.4738,49700.0
2007-03-07 10:10:00,39.83,39.87,39.79,39.86,33800.0,21.4738,21.4954,21.4523,21.49,33800.0
2007-03-07 10:15:00,39.85,39.88,39.85,39.85,31200.0,21.4846,21.5008,21.4846,21.4846,31200.0
2007-03-07 10:20:00,39.86,39.98,39.86,39.95,38700.0,21.49,21.5547,21.49,21.5385,38700.0
2007-03-07 10:25:00,39.94,40.0,39.91,39.96,35600.0,21.5331,21.5655,21.517,21.5439,35600.0
2007-03-07 10:30:00,39.98,40.01,39.89,39.98,41500.0,21.5547,21.5709,21.5062,21.5547,41500.0
2007-03-07 10:35:00,39.98,39.99,39.92,39.98,16700.0,21.5547,21.5601,21.5224,21.5547,16700.0
2007-03-07 10:40:00,39.97,39.97,39.9,39.92,16700.0,21.5493,21.5493,21.5116,21.5224,16700.0
2007-03-07 10:45:00,39.93,39.93,39.83,39.85,25300.0,21.5278,21.5278,21.4738,21.4846,25300.0
2007-03-07 10:50:00,39.85,39.92,39.84,39.86,30500.0,21.4846,21.5224,21.4792,21.49,30500.0
2007-03-07 10:55:00,39.86,39.87,39.77,39.77,18000.0,21.49,21.4954,21.4415,21.4415,18000.0
2007-03-07 11:00:00,39.76,39.78,39.7,39.76,33700.0,21.4361,21.4469,21.4038,21.4361,33700.0
2007-03-07 11:05:00,39.76,39.79,39.76,39.77,12200.0,21.4361,21.4523,21.4361,21.4415,12200.0
2007-03-07 11:10:00,39.77,39.79,39.74,39.79,19500.0,21.4415,21.4523,21.4253,21.4523,19500.0
2007-03-07 11:15:00,39.79,39.89,39.79,39.85,44000.0,21.4523,21.5062,21.4523,21.4846,44000.0
2007-03-07 11:20:00,39.85,39.87,39.82,39.85,5200.0,21.4846,21.4954,21.4685,21.4846,5200.0
2007-03-07 11:25:00,39.86,39.88,39.86,39.87,3400.0,21.49,21.5008,21.49,21.4954,3400.0
2007-03-07 11:30:00,39.87,39.87,39.78,39.8,24200.0,21.4954,21.4954,21.4469,21.4577,24200.0
2007-03-07 11:35:00,39.81,39.85,39.78,39.84,16400.0,21.4631,21.4846,21.4469,21.4792,16400.0
2007-03-07 11:40:00,39.83,39.85,39.8,39.8,13800.0,21.4738,21.4846,21.4577,21.4577,13800.0
2007-03-07 11:45:00,39.8,39.81,39.77,39.77,27500.0,21.4577,21.4631,21.4415,21.4415,27500.0
2007-03-07 11:50:00,39.79,39.81,39.79,39.79,4200.0,21.4523,21.4631,21.4523,21.4523,4200.0
2007-03-07 11:55:00,39.79,39.85,39.79,39.84,17200.0,21.4523,21.4846,21.4523,21.4792,17200.0
2007-03-07 12:00:00,39.84,39.84,39.82,39.83,2000.0,21.4792,21.4792,21.4685,21.4738,2000.0
2007-03-07 12:05:00,39.83,39.86,39.82,39.85,10800.0,21.4738,21.49,21.4685,21.4846,10800.0
2007-03-07 12:10:00,39.85,39.85,39.76,39.84,6600.0,21.4846,21.4846,21.4361,21.4792,6600.0
2007-03-07 12:15:00,39.83,39.84,39.82,39.83,11800.0,21.4738,21.4792,21.4685,21.4738,11800.0
2007-03-07 12:20:00,39.82,39.83,39.82,39.82,5200.0,21.4685,21.4738,21.4685,21.4685,5200.0
2007-03-07 12:25:00,39.82,39.87,39.76,39.86,160500.0,21.4685,21.4954,21.4361,21.49,160500.0
2007-03-07 12:30:00,39.87,39.89,39.7,39.77,16500.0,21.4954,21.5062,21.4038,21.4415,16500.0
2007-03-07 12:35:00,39.78,39.88,39.77,39.87,43300.0,21.4469,21.5008,21.4415,21.4954,43300.0
2007-03-07 12:40:00,39.86,39.9,39.86,39.89,11700.0,21.49,21.5116,21.49,21.5062,11700.0
2007-03-07 12:45:00,39.89,39.98,39.7,39.9,28300.0,21.5062,21.5547,21.4038,21.5116,28300.0
2007-03-07 12:50:00,39.91,39.92,39.88,39.9,8800.0,21.517,21.5224,21.5008,21.5116,8800.0
2007-03-07 12:55:00,39.9,39.92,39.89,39.9,25000.0,21.5116,21.5224,21.5062,21.5116,25000.0
2007-03-07 13:00:00,39.9,39.9,39.88,39.89,57700.0,21.5116,21.5116,21.5008,21.5062,57700.0
2007-03-07 13:05:00,39.9,39.91,39.88,39.91,17200.0,21.5116,21.517,21.5008,21.517,17200.0
2007-03-07 13:10:00,39.91,39.93,39.88,39.93,16500.0,21.517,21.5278,21.5008,21.5278,16500.0
2007-03-07 13:15:00,39.92,39.92,39.91,39.91,4600.0,21.5224,21.5224,21.517,21.517,4600.0
2007-03-07 13:20:00,39.91,39.95,39.91,39.95,17800.0,21.517,21.5385,21.517,21.5385,17800.0
2007-03-07 13:25:00,39.94,39.96,39.94,39.95,27200.0,21.5331,21.5439,21.5331,21.5385,27200.0
2007-03-07 13:30:00,39.94,39.98,39.93,39.98,74900.0,21.5331,21.5547,21.5278,21.5547,74900.0
2007-03-07 13:35:00,39.98,40.0,39.96,39.96,37500.0,21.5547,21.5655,21.5439,21.5439,37500.0
2007-03-07 13:40:00,39.96,39.98,39.96,39.97,11600.0,21.5439,21.5547,21.5439,21.5493,11600.0
2007-03-07 13:45:00,39.97,40.0,39.97,39.99,54400.0,21.5493,21.5655,21.5493,21.5601,54400.0
2007-03-07 13:50:00,40.0,40.0,39.96,39.97,11600.0,21.5655,21.5655,21.5439,21.5493,11600.0
2007-03-07 13:55:00,39.97,39.99,39.93,39.93,58800.0,21.5493,21.5601,21.5278,21.5278,58800.0
2007-03-07 14:00:00,39.93,39.94,39.91,39.91,42700.0,21.5278,21.5331,21.517,21.517,42700.0
2007-03-07 14:05:00,39.91,39.94,39.9,39.93,26500.0,21.517,21.5331,21.5116,21.5278,26500.0
2007-03-07 14:10:00,39.93,39.96,39.86,39.88,66900.0,21.5278,21.5439,21.49,21.5008,66900.0
2007-03-07 14:15:00,39.89,39.92,39.88,39.92,8900.0,21.5062,21.5224,21.5008,21.5224,8900.0
2007-03-07 14:20:00,39.91,39.91,39.87,39.87,24100.0,21.517,21.517,21.4954,21.4954,24100.0
2007-03-07 14:25:00,39.87,39.9,39.84,39.85,112400.0,21.4954,21.5116,21.4792,21.4846,112400.0
2007-03-07 14:30:00,39.86,39.88,39.85,39.88,34400.0,21.49,21.5008,21.4846,21.5008,34400.0
2007-03-07 14:35:00,39.88,39.89,39.85,39.86,23400.0,21.5008,21.5062,21.4846,21.49,23400.0
2007-03-07 14:40:00,39.87,39.88,39.87,39.87,11800.0,21.4954,21.5008,21.4954,21.4954,11800.0
2007-03-07 14:45:00,39.87,39.88,39.87,39.87,19900.0,21.4954,21.5008,21.4954,21.4954,19900.0
2007-03-07 14:50:00,39.87,39.89,39.87,39.87,22800.0,21.4954,21.5062,21.4954,21.4954,22800.0
2007-03-07 14:55:00,39.87,39.9,39.8,39.85,93800.0,21.4954,21.5116,21.4577,21.4846,93800.0
2007-03-07 15:00:00,39.84,39.87,39.83,39.86,24800.0,21.4792,21.4954,21.4738,21.49,24800.0
2007-03-07 15:05:00,39.86,39.9,39.86,39.88,28200.0,21.49,21.5116,21.49,21.5008,28200.0
2007-03-07 15:10:00,39.89,39.89,39.87,39.88,9000.0,21.5062,21.5062,21.4954,21.5008,9000.0
2007-03-07 15:15:00,39.89,39.89,39.88,39.88,13900.0,21.5062,21.5062,21.5008,21.5008,13900.0
2007-03-07 15:20:00,39.88,39.9,39.82,39.84,106800.0,21.5008,21.5116,21.4685,21.4792,106800.0
2007-03-07 15:25:00,39.85,39.88,39.84,39.85,31400.0,21.4846,21.5008,21.4792,21.4846,31400.0
2007-03-07 15:30:00,39.85,39.88,39.82,39.85,81900.0,21.4846,21.5008,21.4685,21.4846,81900.0
2007-03-07 15:35:00,39.85,39.9,39.84,39.9,38300.0,21.4846,21.5116,21.4792,21.5116,38300.0
2007-03-07 15:40:00,39.89,39.91,39.87,39.87,69600.0,21.5062,21.517,21.4954,21.4954,69600.0
2007-03-07 15:45:00,39.87,39.9,39.86,39.89,90300.0,21.4954,21.5116,21.49,21.5062,90300.0
2007-03-07 15:50:00,39.89,39.89,39.87,39.88,40700.0,21.5062,21.5062,21.4954,21.5008,40700.0
2007-03-07 15:55:00,39.88,39.89,39.86,39.88,125800.0,21.5008,21.5062,21.49,21.5008,125800.0
2007-03-08 09:30:00,39.92,40.2,39.91,40.0,77600.0,21.5224,21.6733,21.517,21.5655,77600.0
2007-03-08 09:35:00,39.99,40.2,39.97,40.14,34300.0,21.5601,21.6733,21.5493,21.641,34300.0
2007-03-08 09:40:00,40.14,40.14,40.02,40.05,18700.0,21.641,21.641,21.5763,21.5925,18700.0
2007-03-08 09:45:00,40.05,40.08,39.98,39.99,36000.0,21.5925,21.6086,21.5547,21.5601,36000.0
2007-03-08 09:50:00,40.0,40.05,39.97,40.0,85500.0,21.5655,21.5925,21.5493,21.5655,85500.0
2007-03-08 09:55:00,40.0,40.03,39.92,39.94,62400.0,21.5655,21.5817,21.5224,21.5331,62400.0
2007-03-08 10:00:00,39.94,39.94,39.88,39.9,19700.0,21.5331,21.5331,21.5008,21.5116,19700.0
2007-03-08 10:05:00,39.9,39.9,39.87,39.88,16700.0,21.5116,21.5116,21.4954,21.5008,16700.0
2007-03-08 10:10:00,39.89,39.92,39.87,39.91,34200.0,21.5062,21.5224,21.4954,21.517,34200.0
2007-03-08 10:15:00,39.92,39.98,39.91,39.98,25800.0,21.5224,21.5547,21.517,21.5547,25800.0
2007-03-08 10:20:00,39.98,40.0,39.96,39.97,30700.0,21.5547,21.5655,21.5439,21.5493,30700.0
2007-03-08 10:25:00,39.97,40.01,39.97,39.99,26900.0,21.5493,21.5709,21.5493,21.5601,26900.0
2007-03-08 10:30:00,40.0,40.01,39.93,39.93,21300.0,21.5655,21.5709,21.5278,21.5278,21300.0
2007-03-08 10:35:00,39.94,39.97,39.93,39.96,19800.0,21.5331,21.5493,21.5278,21.5439,19800.0
2007-03-08 10:40:00,39.97,39.98,39.87,39.9,45200.0,21.5493,21.5547,21.4954,21.5116,45200.0
2007-03-08 10:45:00,39.91,39.93,39.9,39.91,30700.0,21.517,21.5278,21.5116,21.517,30700.0
2007-03-08 10:50:00,39.91,39.93,39.86,39.92,25700.0,21.517,21.5278,21.49,21.5224,25700.0
2007-03-08 10:55:00,39.93,39.96,39.9,39.94,9900.0,21.5278,21.5439,21.5116,21.5331,9900.0
2007-03-08 11:00:00,39.95,39.95,39.92,39.93,7300.0,21.5385,21.5385,21.5224,21.5278,7300.0
2007-03-08 11:05:00,39.92,39.96,39.92,39.93,15200.0,21.5224,21.5439,21.5224,21.5278,15200.0
2007-03-08 11:10:00,39.92,39.95,39.92,39.94,17000.0,21.5224,21.5385,21.5224,21.5331,17000.0
2007-03-08 11:15:00,39.94,39.96,39.9,39.9,27500.0,21.5331,21.5439,21.5116,21.5116,27500.0
2007-03-08 11:20:00,39.9,39.96,39.89,39.94,12900.0,21.5116,21.5439,21.5062,21.5331,12900.0
2007-03-08 11:25:00,39.94,39.95,39.92,39.94,10100.0,21.5331,21.5385,21.5224,21.5331,10100.0
2007-03-08 11:30:00,39.93,39.95,39.93,39.94,6600.0,21.5278,21.5385,21.5278,21.5331,6600.0
2007-03-08 11:35:00,39.94,39.96,39.94,39.95,6600.0,21.5331,21.5439,21.5331,21.5385,6600.0
2007-03-08 11:40:00,39.96,39.98,39.95,39.98,9100.0,21.5439,21.5547,21.5385,21.5547,9100.0
2007-03-08 11:45:00,39.98,39.99,39.97,39.99,10200.0,21.5547,21.5601,21.5493,21.5601,10200.0
2007-03-08 11:50:00,39.99,40.0,39.98,39.98,23800.0,21.5601,21.5655,21.5547,21.5547,23800.0
2007-03-08 11:55:00,39.98,39.98,39.95,39.95,16700.0,21.5547,21.5547,21.5385,21.5385,16700.0
2007-03-08 12:00:00,39.95,39.95,39.94,39.94,4500.0,21.5385,21.5385,21.5331,21.5331,4500.0
2007-03-08 12:05:00,39.95,39.95,39.92,39.92,8700.0,21.5385,21.5385,21.5224,21.5224,8700.0
2007-03-08 12:10:00,39.92,39.95,39.92,39.95,8400.0,21.5224,21.5385,21.5224,21.5385,8400.0
2007-03-08 12:15:00,39.95,39.96,39.93,39.94,11100.0,21.5385,21.5439,21.5278,21.5331,11100.0
2007-03-08 12:20:00,39.93,39.94,39.93,39.93,3200.0,21.5278,21.5331,21.5278,21.5278,3200.0
2007-03-08 12:25:00,39.93,39.94,39.93,39.93,2000.0,21.5278,21.5331,21.5278,21.5278,2000.0
2007-03-08 12:30:00,39.94,39.96,39.93,39.94,17200.0,21.5331,21.5439,21.5278,21.5331,17200.0
2007-03-08 12:35:00,39.94,39.94,39.93,39.94,13600.0,21.5331,21.5331,21.5278,21.5331,13600.0
2007-03-08 12:40:00,39.95,39.95,39.93,39.94,9600.0,21.5385,21.5385,21.5278,21.5331,9600.0
2007-03-08 12:45:00,39.93,39.94,39.93,39.93,12800.0,21.5278,21.5331,21.5278,21.5278,12800.0
2007-03-08 12:50:00,39.93,39.95,39.93,39.93,10800.0,21.5278,21.5385,21.5278,21.5278,10800.0
2007-03-08 12:55:00,39.94,39.96,39.93,39.95,5500.0,21.5331,21.5439,21.5278,21.5385,5500.0
2007-03-08 13:00:00,39.96,39.98,39.95,39.97,15000.0,21.5439,21.5547,21.5385,21.5493,15000.0
2007-03-08 13:05:00,39.97,40.0,39.97,39.99,18400.0,21.5493,21.5655,21.5493,21.5601,18400.0
2007-03-08 13:10:00,40.0,40.0,39.98,40.0,23600.0,21.5655,21.5655,21.5547,21.5655,23600.0
2007-03-08 13:15:00,40.0,40.0,39.97,39.97,20900.0,21.5655,21.5655,21.5493,21.5493,20900.0
2007-03-08 13:20:00,39.97,40.0,39.97,39.99,9000.0,21.5493,21.5655,21.5493,21.5601,9000.0
2007-03-08 13:25:00,39.99,40.0,39.99,40.0,5100.0,21.5601,21.5655,21.5601,21.5655,5100.0
2007-03-08 13:30:00,39.99,39.99,39.95,39.95,34800.0,21.5601,21.5601,21.5385,21.5385,34800.0
2007-03-08 13:35:00,40.0,40.0,39.94,39.95,39000.0,21.5655,21.5655,21.5331,21.5385,39000.0
2007-03-08 13:40:00,39.95,39.95,39.93,39.95,21900.0,21.5385,21.5385,21.5278,21.5385,21900.0
2007-03-08 13:45:00,39.95,40.0,39.95,40.0,29300.0,21.5385,21.5655,21.5385,21.5655,29300.0
2007-03-08 13:50:00,40.0,40.02,39.99,40.02,39200.0,21.5655,21.5763,21.5601,21.5763,39200.0
2007-03-08 13:55:00,40.03,40.04,40.0,40.01,46100.0,21.5817,21.5871,21.5655,21.5709,46100.0
2007-03-08 14:00:00,40.01,40.01,39.96,39.97,24700.0,21.5709,21.5709,21.5439,21.5493,24700.0
2007-03-08 14:05:00,39.97,40.0,39.97,39.98,16300.0,21.5493,21.5655,21.5493,21.5547,16300.0
2007-03-08 14:10:00,39.97,40.0,39.93,39.94,46000.0,21.5493,21.5655,21.5278,21.5331,46000.0
2007-03-08 14:15:00,39.93,39.96,39.92,39.95,48700.0,21.5278,21.5439,21.5224,21.5385,48700.0
2007-03-08 14:20:00,39.95,39.97,39.94,39.96,6900.0,21.5385,21.5493,21.5331,21.5439,6900.0
2007-03-08 14:25:00,39.97,39.99,39.95,39.95,14300.0,21.5493,21.5601,21.5385,21.5385,14300.0
2007-03-08 14:30:00,39.95,39.98,39.85,39.85,61500.0,21.5385,21.5547,21.4846,21.4846,61500.0
2007-03-08 14:35:00,39.85,39.89,39.77,39.84,103600.0,21.4846,21.5062,21.4415,21.4792,103600.0
2007-03-08 14:40:00,39.85,39.92,39.83,39.85,61600.0,21.4846,21.5224,21.4738,21.4846,61600.0
2007-03-08 14:45:00,39.85,39.9,39.85,39.89,19600.0,21.4846,21.5116,21.4846,21.5062,19600.0
2007-03-08 14:50:00,39.9,39.9,39.85,39.86,32900.0,21.5116,21.5116,21.4846,21.49,32900.0
2007-03-08 14:55:00,39.87,39.93,39.85,39.92,37400.0,21.4954,21.5278,21.4846,21.5224,37400.0
2007-03-08 15:00:00,39.92,39.95,39.91,39.95,30500.0,21.5224,21.5385,21.517,21.5385,30500.0
2007-03-08 15:05:00,39.94,39.94,39.89,39.91,22700.0,21.5331,21.5331,21.5062,21.517,22700.0
2007-03-08 15:10:00,39.92,39.94,39.89,39.92,17800.0,21.5224,21.5331,21.5062,21.5224,17800.0
2007-03-08 15:15:00,39.91,39.96,39.91,39.95,40400.0,21.517,21.5439,21.517,21.5385,40400.0
2007-03-08 15:20:00,39.96,39.96,39.93,39.93,20100.0,21.5439,21.5439,21.5278,21.5278,20100.0
2007-03-08 15:25:00,39.94,39.94,39.91,39.92,12500.0,21.5331,21.5331,21.517,21.5224,12500.0
2007-03-08 15:30:00,39.92,39.93,39.9,39.91,29000.0,21.5224,21.5278,21.5116,21.517,29000.0
2007-03-08 15:35:00,39.91,39.94,39.86,39.86,50500.0,21.517,21.5331,21.49,21.49,50500.0
2007-03-08 15:40:00,39.87,39.87,39.83,39.85,38000.0,21.4954,21.4954,21.4738,21.4846,38000.0
2007-03-08 15:45:00,39.84,39.85,39.8,39.83,35600.0,21.4792,21.4846,21.4577,21.4738,35600.0
2007-03-08 15:50:00,39.83,39.86,39.81,39.82,37600.0,21.4738,21.49,21.4631,21.4685,37600.0
2007-03-08 15:55:00,39.81,39.83,39.75,39.83,74000.0,21.4631,21.4738,21.4307,21.4738,74000.0
2007-03-09 09:30:00,40.26,40.26,39.8,39.83,78700.0,21.7057,21.7057,21.4577,21.4738,78700.0
2007-03-09 09:35:00,39.82,40.02,39.82,39.95,38800.0,21.4685,21.5763,21.4685,21.5385,38800.0
2007-03-09 09:40:00,39.95,39.99,39.88,39.94,18700.0,21.5385,21.5601,21.5008,21.5331,18700.0
2007-03-09 09:45:00,39.94,40.06,39.92,40.06,22200.0,21.5331,21.5978,21.5224,21.5978,22200.0
2007-03-09 09:50:00,40.06,40.06,39.81,39.86,21200.0,21.5978,21.5978,21.4631,21.49,21200.0
2007-03-09 09:55:00,39.87,39.95,39.75,39.78,29900.0,21.4954,21.5385,21.4307,21.4469,29900.0
2007-03-09 10:00:00,39.79,39.83,39.72,39.75,22500.0,21.4523,21.4738,21.4145,21.4307,22500.0
2007-03-09 10:05:00,39.75,39.84,39.72,39.79,33100.0,21.4307,21.4792,21.4145,21.4523,33100.0
2007-03-09 10:10:00,39.8,39.93,39.8,39.91,26800.0,21.4577,21.5278,21.4577,21.517,26800.0
2007-03-09 10:15:00,39.91,39.94,39.72,39.72,41900.0,21.517,21.5331,21.4145,21.4145,41900.0
2007-03-09 10:20:00,39.71,39.73,39.68,39.69,22200.0,21.4091,21.4199,21.393,21.3984,22200.0
2007-03-09 10:25:00,39.7,39.72,39.7,39.71,9500.0,21.4038,21.4145,21.4038,21.4091,9500.0
2007-03-09 10:30:00,39.72,39.72,39.66,39.66,16600.0,21.4145,21.4145,21.3822,21.3822,16600.0
2007-03-09 10:35:00,39.67,39.7,39.66,39.69,26800.0,21.3876,21.4038,21.3822,21.3984,26800.0
2007-03-09 10:40:00,39.69,39.71,39.68,39.7,28600.0,21.3984,21.4091,21.393,21.4038,28600.0
2007-03-09 10:45:00,39.69,39.72,39.64,39.67,55700.0,21.3984,21.4145,21.3714,21.3876,55700.0
2007-03-09 10:50:00,39.67,39.7,39.67,39.69,24800.0,21.3876,21.4038,21.3876,21.3984,24800.0
2007-03-09 10:55:00,39.69,39.69,39.62,39.62,23000.0,21.3984,21.3984,21.3606,21.3606,23000.0
2007-03-09 11:00:00,39.61,39.62,39.58,39.61,30700.0,21.3552,21.3606,21.3391,21.3552,30700.0
2007-03-09 11:05:00,39.61,39.62,39.57,39.6,17800.0,21.3552,21.3606,21.3337,21.3498,17800.0
2007-03-09 11:10:00,39.6,39.63,39.59,39.61,19900.0,21.3498,21.366,21.3445,21.3552,19900.0
2007-03-09 11:15:00,39.61,39.64,39.61,39.64,29900.0,21.3552,21.3714,21.3552,21.3714,29900.0
2007-03-09 11:20:00,39.63,39.64,39.61,39.63,15100.0,21.366,21.3714,21.3552,21.366,15100.0
2007-03-09 11:25:00,39.63,39.68,39.63,39.68,25100.0,21.366,21.393,21.366,21.393,25100.0
2007-03-09 11:30:00,39.68,39.69,39.68,39.69,6400.0,21.393,21.3984,21.393,21.3984,6400.0
2007-03-09 11:35:00,39.68,39.69,39.67,39.68,26400.0,21.393,21.3984,21.3876,21.393,26400.0
2007-03-09 11:40:00,39.69,39.73,39.68,39.73,42000.0,21.3984,21.4199,21.393,21.4199,42000.0
2007-03-09 11:45:00,39.73,39.74,39.73,39.73,3400.0,21.4199,21.4253,21.4199,21.4199,3400.0
2007-03-09 11:50:00,39.73,39.73,39.68,39.7,18200.0,21.4199,21.4199,21.393,21.4038,18200.0
2007-03-09 11:55:00,39.69,39.69,39.63,39.64,10900.0,21.3984,21.3984,21.366,21.3714,10900.0
2007-03-09 12:00:00,39.64,39.65,39.6,39.62,14800.0,21.3714,21.3768,21.3498,21.3606,14800.0
2007-03-09 12:05:00,39.62,39.62,39.61,39.62,8100.0,21.3606,21.3606,21.3552,21.3606,8100.0
2007-03-09 12:10:00,39.61,39.62,39.6,39.62,8300.0,21.3552,21.3606,21.3498,21.3606,8300.0
2007-03-09 12:15:00,39.62,39.62,39.61,39.62,4700.0,21.3606,21.3606,21.3552,21.3606,4700.0
2007-03-09 12:20:00,39.62,39.63,39.61,39.63,10700.0,21.3606,21.366,21.3552,21.366,10700.0
2007-03-09 12:25:00,39.63,39.7,39.63,39.69,11000.0,21.366,21.4038,21.366,21.3984,11000.0
2007-03-09 12:30:00,39.69,39.77,39.69,39.77,14600.0,21.3984,21.4415,21.3984,21.4415,14600.0
2007-03-09 12:35:00,39.78,39.78,39.64,39.65,53700.0,21.4469,21.4469,21.3714,21.3768,53700.0
2007-03-09 12:40:00,39.64,39.64,39.61,39.62,14000.0,21.3714,21.3714,21.3552,21.3606,14000.0
2007-03-09 12:45:00,39.62,39.62,39.56,39.59,12200.0,21.3606,21.3606,21.3283,21.3445,12200.0
2007-03-09 12:50:00,39.6,39.6,39.57,39.6,6800.0,21.3498,21.3498,21.3337,21.3498,6800.0
2007-03-09 12:55:00,39.6,39.6,39.57,39.6,6800.0,21.3498,21.3498,21.3337,21.3498,6800.0
2007-03-09 13:00:00,39.6,39.65,39.6,39.64,3800.0,21.3498,21.3768,21.3498,21.3714,3800.0
2007-03-09 13:05:00,39.64,39.66,39.63,39.65,6100.0,21.3714,21.3822,21.366,21.3768,6100.0
2007-03-09 13:10:00,39.65,39.65,39.6,39.62,12000.0,21.3768,21.3768,21.3498,21.3606,12000.0
2007-03-09 13:15:00,39.62,39.62,39.56,39.59,22100.0,21.3606,21.3606,21.3283,21.3445,22100.0
2007-03-09 13:20:00,39.59,39.6,39.58,39.59,14300.0,21.3445,21.3498,21.3391,21.3445,14300.0
2007-03-09 13:25:00,39.6,39.6,39.59,39.6,8000.0,21.3498,21.3498,21.3445,21.3498,8000.0
2007-03-09 13:30:00,39.6,39.6,39.54,39.56,50300.0,21.3498,21.3498,21.3175,21.3283,50300.0
2007-03-09 13:35:00,39.56,39.63,39.52,39.55,42900.0,21.3283,21.366,21.3067,21.3229,42900.0
2007-03-09 13:40:00,39.55,39.58,39.54,39.57,18600.0,21.3229,21.3391,21.3175,21.3337,18600.0
2007-03-09 13:45:00,39.57,39.6,39.57,39.59,9200.0,21.3337,21.3498,21.3337,21.3445,9200.0
2007-03-09 13:50:00,39.59,39.59,39.55,39.59,30500.0,21.3445,21.3445,21.3229,21.3445,30500.0
2007-03-09 13:55:00,39.58,39.58,39.51,39.51,30500.0,21.3391,21.3391,21.3013,21.3013,30500.0
2007-03-09 14:00:00,39.51,39.52,39.4,39.49,57700.0,21.3013,21.3067,21.242,21.2905,57700.0
2007-03-09 14:05:00,39.5,39.57,39.47,39.56,29000.0,21.2959,21.3337,21.2798,21.3283,29000.0
2007-03-09 14:10:00,39.56,39.57,39.53,39.55,13900.0,21.3283,21.3337,21.3121,21.3229,13900.0
2007-03-09 14:15:00,39.56,39.56,39.48,39.5,16400.0,21.3283,21.3283,21.2851,21.2959,16400.0
2007-03-09 14:20:00,39.49,39.52,39.45,39.48,23700.0,21.2905,21.3067,21.269,21.2851,23700.0
2007-03-09 14:25:00,39.49,39.49,39.45,39.48,21100.0,21.2905,21.2905,21.269,21.2851,21100.0
2007-03-09 14:30:00,39.49,39.5,39.4,39.41,25700.0,21.2905,21.2959,21.242,21.2474,25700.0
2007-03-09 14:35:00,39.42,39.55,39.42,39.55,23900.0,21.2528,21.3229,21.2528,21.3229,23900.0
2007-03-09 14:40:00,39.55,39.56,39.51,39.55,35400.0,21.3229,21.3283,21.3013,21.3229,35400.0
2007-03-09 14:45:00,39.56,39.56,39.54,39.55,32300.0,21.3283,21.3283,21.3175,21.3229,32300.0
2007-03-09 14:50:00,39.55,39.56,39.5,39.54,19200.0,21.3229,21.3283,21.2959,21.3175,19200.0
2007-03-09 14:55:00,39.53,39.55,39.51,39.54,29100.0,21.3121,21.3229,21.3013,21.3175,29100.0
2007-03-09 15:00:00,39.55,39.55,39.52,39.53,24400.0,21.3229,21.3229,21.3067,21.3121,24400.0
2007-03-09 15:05:00,39.53,39.54,39.5,39.52,15200.0,21.3121,21.3175,21.2959,21.3067,15200.0
2007-03-09 15:10:00,39.51,39.53,39.49,39.53,16900.0,21.3013,21.3121,21.2905,21.3121,16900.0
2007-03-09 15:15:00,39.53,39.55,39.52,39.54,36500.0,21.3121,21.3229,21.3067,21.3175,36500.0
2007-03-09 15:20:00,39.54,39.55,39.46,39.47,86300.0,21.3175,21.3229,21.2744,21.2798,86300.0
2007-03-09 15:25:00,39.48,39.51,39.47,39.51,27300.0,21.2851,21.3013,21.2798,21.3013,27300.0
2007-03-09 15:30:00,39.51,39.51,39.48,39.51,37000.0,21.3013,21.3013,21.2851,21.3013,37000.0
2007-03-09 15:35:00,39.51,39.55,39.51,39.55,61400.0,21.3013,21.3229,21.3013,21.3229,61400.0
2007-03-09 15:40:00,39.54,39.55,39.52,39.55,32900.0,21.3175,21.3229,21.3067,21.3229,32900.0
2007-03-09 15:45:00,39.55,39.55,39.53,39.54,42000.0,21.3229,21.3229,21.3121,21.3175,42000.0
2007-03-09 15:50:00,39.55,39.56,39.51,39.55,80400.0,21.3229,21.3283,21.3013,21.3229,80400.0
2007-03-09 15:55:00,39.55,39.55,39.46,39.46,107300.0,21.3229,21.3229,21.2744,21.2744,107300.0
2007-03-12 09:30:00,39.59,39.68,39.46,39.55,52700.0,21.3445,21.393,21.2744,21.3229,52700.0
2007-03-12 09:35:00,39.55,39.59,39.53,39.56,25800.0,21.3229,21.3445,21.3121,21.3283,25800.0
2007-03-12 09:40:00,39.57,39.64,39.56,39.61,20800.0,21.3337,21.3714,21.3283,21.3552,20800.0
2007-03-12 09:45:00,39.6,39.66,39.48,39.49,20000.0,21.3498,21.3822,21.2851,21.2905,20000.0
2007-03-12 09:50:00,39.49,39.62,39.49,39.6,20700.0,21.2905,21.3606,21.2905,21.3498,20700.0
2007-03-12 09:55:00,39.61,39.62,39.48,39.57,21100.0,21.3552,21.3606,21.2851,21.3337,21100.0
2007-03-12 10:00:00,39.58,39.62,39.55,39.62,16400.0,21.3391,21.3606,21.3229,21.3606,16400.0
2007-03-12 10:05:00,39.62,39.64,39.53,39.55,30000.0,21.3606,21.3714,21.3121,21.3229,30000.0
2007-03-12 10:10:00,39.55,39.69,39.55,39.69,22200.0,21.3229,21.3984,21.3229,21.3984,22200.0
2007-03-12 10:15:00,39.68,39.74,39.64,39.73,22000.0,21.393,21.4253,21.3714,21.4199,22000.0
2007-03-12 10:20:00,39.73,39.84,39.73,39.73,35100.0,21.4199,21.4792,21.4199,21.4199,35100.0
2007-03-12 10:25:00,39.73,39.74,39.67,39.73,19900.0,21.4199,21.4253,21.3876,21.4199,19900.0
2007-03-12 10:30:00,39.74,39.79,39.74,39.79,2900.0,21.4253,21.4523,21.4253,21.4523,2900.0
2007-03-12 10:35:00,39.79,39.82,39.77,39.81,12800.0,21.4523,21.4685,21.4415,21.4631,12800.0
2007-03-12 10:40:00,39.8,39.8,39.73,39.75,17700.0,21.4577,21.4577,21.4199,21.4307,17700.0
2007-03-12 10:45:00,39.74,39.74,39.66,39.7,8600.0,21.4253,21.4253,21.3822,21.4038,8600.0
2007-03-12 10:50:00,39.7,39.76,39.69,39.75,7300.0,21.4038,21.4361,21.3984,21.4307,7300.0
2007-03-12 10:55:00,39.74,39.78,39.71,39.77,13300.0,21.4253,21.4469,21.4091,21.4415,13300.0
2007-03-12 11:00:00,39.77,39.79,39.75,39.77,12600.0,21.4415,21.4523,21.4307,21.4415,12600.0
2007-03-12 11:05:00,39.77,39.77,39.7,39.71,14000.0,21.4415,21.4415,21.4038,21.4091,14000.0
2007-03-12 11:10:00,39.71,39.73,39.69,39.72,16800.0,21.4091,21.4199,21.3984,21.4145,16800.0
2007-03-12 11:15:00,39.71,39.71,39.64,39.65,19600.0,21.4091,21.4091,21.3714,21.3768,19600.0
2007-03-12 11:20:00,39.65,39.65,39.57,39.58,12000.0,21.3768,21.3768,21.3337,21.3391,12000.0
2007-03-12 11:25:00,39.58,39.58,39.58,39.58,0.0,21.3391,21.3391,21.3391,21.3391,0.0
2007-03-12 11:30:00,39.58,39.58,39.58,39.58,0.0,21.3391,21.3391,21.3391,21.3391,0.0
2007-03-12 11:35:00,39.59,39.61,39.58,39.61,9100.0,21.3445,21.3552,21.3391,21.3552,9100.0
2007-03-12 11:40:00,39.61,39.63,39.6,39.61,13400.0,21.3552,21.366,21.3498,21.3552,13400.0
2007-03-12 11:45:00,39.62,39.62,39.59,39.61,8200.0,21.3606,21.3606,21.3445,21.3552,8200.0
2007-03-12 11:50:00,39.62,39.7,39.62,39.69,11900.0,21.3606,21.4038,21.3606,21.3984,11900.0
2007-03-12 11:55:00,39.68,39.69,39.67,39.68,7100.0,21.393,21.3984,21.3876,21.393,7100.0
2007-03-12 12:00:00,39.67,39.68,39.67,39.67,11100.0,21.3876,21.393,21.3876,21.3876,11100.0
2007-03-12 12:05:00,39.67,39.76,39.66,39.76,14200.0,21.3876,21.4361,21.3822,21.4361,14200.0
2007-03-12 12:10:00,39.75,39.84,39.75,39.82,19400.0,21.4307,21.4792,21.4307,21.4685,19400.0
2007-03-12 12:15:00,39.82,39.82,39.8,39.81,8600.0,21.4685,21.4685,21.4577,21.4631,8600.0
2007-03-12 12:20:00,39.8,39.8,39.74,39.74,6600.0,21.4577,21.4577,21.4253,21.4253,6600.0
2007-03-12 12:25:00,39.75,39.75,39.73,39.73,5500.0,21.4307,21.4307,21.4199,21.4199,5500.0
2007-03-12 12:30:00,39.73,39.73,39.7,39.73,12000.0,21.4199,21.4199,21.4038,21.4199,12000.0
2007-03-12 12:35:00,39.74,39.74,39.71,39.71,6800.0,21.4253,21.4253,21.4091,21.4091,6800.0
2007-03-12 12:40:00,39.72,39.72,39.7,39.71,3700.0,21.4145,21.4145,21.4038,21.4091,3700.0
2007-03-12 12:45:00,39.71,39.71,39.65,39.65,19100.0,21.4091,21.4091,21.3768,21.3768,19100.0
2007-03-12 12:50:00,39.66,39.66,39.65,39.66,9000.0,21.3822,21.3822,21.3768,21.3822,9000.0
2007-03-12 12:55:00,39.66,39.71,39.66,39.71,17700.0,21.3822,21.4091,21.3822,21.4091,17700.0
2007-03-12 13:00:00,39.71,39.71,39.7,39.71,8500.0,21.4091,21.4091,21.4038,21.4091,8500.0
2007-03-12 13:05:00,39.71,39.71,39.66,39.66,14400.0,21.4091,21.4091,21.3822,21.3822,14400.0
2007-03-12 13:10:00,39.66,39.67,39.64,39.64,8000.0,21.3822,21.3876,21.3714,21.3714,8000.0
2007-03-12 13:15:00,39.64,39.64,39.63,39.63,4800.0,21.3714,21.3714,21.366,21.366,4800.0
2007-03-12 13:20:00,39.64,39.64,39.63,39.63,9700.0,21.3714,21.3714,21.366,21.366,9700.0
2007-03-12 13:25:00,39.63,39.64,39.6,39.62,22500.0,21.366,21.3714,21.3498,21.3606,22500.0
2007-03-12 13:30:00,39.61,39.61,39.58,39.59,14600.0,21.3552,21.3552,21.3391,21.3445,14600.0
2007-03-12 13:35:00,39.6,39.65,39.59,39.63,7900.0,21.3498,21.3768,21.3445,21.366,7900.0
2007-03-12 13:40:00,39.64,39.64,39.6,39.61,8000.0,21.3714,21.3714,21.3498,21.3552,8000.0
2007-03-12 13:45:00,39.61,39.66,39.61,39.65,12000.0,21.3552,21.3822,21.3552,21.3768,12000.0
2007-03-12 13:50:00,39.65,39.7,39.65,39.69,6000.0,21.3768,21.4038,21.3768,21.3984,6000.0
2007-03-12 13:55:00,39.7,39.74,39.69,39.74,6500.0,21.4038,21.4253,21.3984,21.4253,6500.0
2007-03-12 14:00:00,39.73,39.73,39.7,39.7,13800.0,21.4199,21.4199,21.4038,21.4038,13800.0
2007-03-12 14:05:00,39.7,39.7,39.68,39.68,4400.0,21.4038,21.4038,21.393,21.393,4400.0
2007-03-12 14:10:00,39.68,39.69,39.68,39.68,4900.0,21.393,21.3984,21.393,21.393,4900.0
2007-03-12 14:15:00,39.69,39.75,39.68,39.75,16900.0,21.3984,21.4307,21.393,21.4307,16900.0
2007-03-12 14:20:00,39.75,39.84,39.75,39.84,31900.0,21.4307,21.4792,21.4307,21.4792,31900.0
2007-03-12 14:25:00,39.84,39.85,39.8,39.8,19000.0,21.4792,21.4846,21.4577,21.4577,19000.0
2007-03-12 14:30:00,39.8,39.86,39.79,39.86,15400.0,21.4577,21.49,21.4523,21.49,15400.0
2007-03-12 14:35:00,39.86,39.88,39.82,39.87,20400.0,21.49,21.5008,21.4685,21.4954,20400.0
2007-03-12 14:40:00,39.87,39.89,39.85,39.88,38800.0,21.4954,21.5062,21.4846,21.5008,38800.0
2007-03-12 14:45:00,39.87,39.87,39.85,39.85,16200.0,21.4954,21.4954,21.4846,21.4846,16200.0
2007-03-12 14:50:00,39.86,39.86,39.82,39.82,14500.0,21.49,21.49,21.4685,21.4685,14500.0
2007-03-12 14:55:00,39.82,39.83,39.78,39.8,20200.0,21.4685,21.4738,21.4469,21.4577,20200.0
2007-03-12 15:00:00,39.8,39.82,39.78,39.82,18400.0,21.4577,21.4685,21.4469,21.4685,18400.0
2007-03-12 15:05:00,39.81,39.82,39.81,39.82,9200.0,21.4631,21.4685,21.4631,21.4685,9200.0
2007-03-12 15:10:00,39.82,39.82,39.79,39.8,29300.0,21.4685,21.4685,21.4523,21.4577,29300.0
2007-03-12 15:15:00,39.8,39.81,39.79,39.8,22900.0,21.4577,21.4631,21.4523,21.4577,22900.0
2007-03-12 15:20:00,39.8,39.8,39.79,39.8,8400.0,21.4577,21.4577,21.4523,21.4577,8400.0
2007-03-12 15:25:00,39.8,39.8,39.79,39.79,13300.0,21.4577,21.4577,21.4523,21.4523,13300.0
2007-03-12 15:30:00,39.79,39.79,39.73,39.75,51700.0,21.4523,21.4523,21.4199,21.4307,51700.0
2007-03-12 15:35:00,39.76,39.76,39.64,39.64,81500.0,21.4361,21.4361,21.3714,21.3714,81500.0
2007-03-12 15:40:00,39.64,39.69,39.64,39.68,42500.0,21.3714,21.3984,21.3714,21.393,42500.0
2007-03-12 15:45:00,39.67,39.76,39.65,39.76,43800.0,21.3876,21.4361,21.3768,21.4361,43800.0
2007-03-12 15:50:00,39.75,39.76,39.74,39.75,33400.0,21.4307,21.4361,21.4253,21.4307,33400.0
2007-03-12 15:55:00,39.74,39.79,39.73,39.79,59800.0,21.4253,21.4523,21.4199,21.4523,59800.0
2007-03-13 09:30:00,39.54,39.54,39.4,39.43,42900.0,21.3175,21.3175,21.242,21.2582,42900.0
2007-03-13 09:35:00,39.42,39.42,39.27,39.29,44800.0,21.2528,21.2528,21.1719,21.1827,44800.0
2007-03-13 09:40:00,39.29,39.39,39.27,39.39,35100.0,21.1827,21.2366,21.1719,21.2366,35100.0
2007-03-13 09:45:00,39.39,39.4,39.28,39.36,45200.0,21.2366,21.242,21.1773,21.2204,45200.0
2007-03-13 09:50:00,39.36,39.56,39.36,39.53,37200.0,21.2204,21.3283,21.2204,21.3121,37200.0
2007-03-13 09:55:00,39.54,39.54,39.37,39.38,58900.0,21.3175,21.3175,21.2258,21.2312,58900.0
2007-03-13 10:00:00,39.37,39.37,39.31,39.31,17500.0,21.2258,21.2258,21.1935,21.1935,17500.0
2007-03-13 10:05:00,39.31,39.31,39.22,39.25,29400.0,21.1935,21.1935,21.145,21.1611,29400.0
2007-03-13 10:10:00,39.27,39.31,39.27,39.31,11900.0,21.1719,21.1935,21.1719,21.1935,11900.0
2007-03-13 10:15:00,39.3,39.4,39.29,39.39,16600.0,21.1881,21.242,21.1827,21.2366,16600.0
2007-03-13 10:20:00,39.39,39.41,39.37,39.4,25400.0,21.2366,21.2474,21.2258,21.242,25400.0
2007-03-13 10:25:00,39.41,39.42,39.38,39.39,16000.0,21.2474,21.2528,21.2312,21.2366,16000.0
2007-03-13 10:30:00,39.4,39.41,39.25,39.29,26700.0,21.242,21.2474,21.1611,21.1827,26700.0
2007-03-13 10:35:00,39.29,39.29,39.19,39.19,28200.0,21.1827,21.1827,21.1288,21.1288,28200.0
2007-03-13 10:40:00,39.2,39.2,39.15,39.15,31500.0,21.1342,21.1342,21.1072,21.1072,31500.0
2007-03-13 10:45:00,39.15,39.15,39.11,39.14,29700.0,21.1072,21.1072,21.0857,21.1018,29700.0
2007-03-13 10:50:00,39.15,39.15,39.1,39.12,29400.0,21.1072,21.1072,21.0803,21.0911,29400.0
2007-03-13 10:55:00,39.11,39.15,39.11,39.15,11200.0,21.0857,21.1072,21.0857,21.1072,11200.0
2007-03-13 11:00:00,39.15,39.19,39.12,39.19,13900.0,21.1072,21.1288,21.0911,21.1288,13900.0
2007-03-13 11:05:00,39.19,39.2,39.12,39.14,14100.0,21.1288,21.1342,21.0911,21.1018,14100.0
2007-03-13 11:10:00,39.14,39.16,39.12,39.13,16800.0,21.1018,21.1126,21.0911,21.0964,16800.0
2007-03-13 11:15:00,39.13,39.14,39.09,39.09,27200.0,21.0964,21.1018,21.0749,21.0749,27200.0
2007-03-13 11:20:00,39.1,39.11,39.03,39.03,28200.0,21.0803,21.0857,21.0425,21.0425,28200.0
2007-03-13 11:25:00,39.03,39.04,39.01,39.01,27100.0,21.0425,21.0479,21.0318,21.0318,27100.0
2007-03-13 11:30:00,39.02,39.04,39.0,39.04,26100.0,21.0371,21.0479,21.0264,21.0479,26100.0
2007-03-13 11:35:00,39.04,39.07,39.03,39.06,49700.0,21.0479,21.0641,21.0425,21.0587,49700.0
2007-03-13 11:40:00,39.06,39.07,39.06,39.06,13700.0,21.0587,21.0641,21.0587,21.0587,13700.0
2007-03-13 11:45:00,39.06,39.07,39.01,39.01,22200.0,21.0587,21.0641,21.0318,21.0318,22200.0
2007-03-13 11:50:00,39.02,39.05,39.0,39.04,25100.0,21.0371,21.0533,21.0264,21.0479,25100.0
2007-03-13 11:55:00,39.05,39.05,39.02,39.03,14200.0,21.0533,21.0533,21.0371,21.0425,14200.0
2007-03-13 12:00:00,39.02,39.03,38.98,39.0,33800.0,21.0371,21.0425,21.0156,21.0264,33800.0
2007-03-13 12:05:00,38.99,39.06,38.99,39.05,41000.0,21.021,21.0587,21.021,21.0533,41000.0
2007-03-13 12:10:00,39.04,39.05,38.98,39.0,30900.0,21.0479,21.0533,21.0156,21.0264,30900.0
2007-03-13 12:15:00,38.99,38.99,38.89,38.95,50500.0,21.021,21.021,20.9671,20.9994,50500.0
2007-03-13 12:20:00,38.95,38.95,38.78,38.82,66100.0,20.9994,20.9994,20.9078,20.9293,66100.0
2007-03-13 12:25:00,38.82,38.84,38.77,38.77,61000.0,20.9293,20.9401,20.9024,20.9024,61000.0
2007-03-13 12:30:00,38.77,38.77,38.69,38.72,80100.0,20.9024,20.9024,20.8592,20.8754,80100.0
2007-03-13 12:35:00,38.72,38.83,38.69,38.81,28000.0,20.8754,20.9347,20.8592,20.9239,28000.0
2007-03-13 12:40:00,38.81,38.87,38.76,38.87,20400.0,20.9239,20.9563,20.897,20.9563,20400.0
2007-03-13 12:45:00,38.86,38.97,38.86,38.95,50900.0,20.9509,21.0102,20.9509,20.9994,50900.0
2007-03-13 12:50:00,38.95,39.01,38.9,38.97,49300.0,20.9994,21.0318,20.9724,21.0102,49300.0
2007-03-13 12:55:00,38.97,39.0,38.86,38.92,52200.0,21.0102,21.0264,20.9509,20.9832,52200.0
2007-03-13 13:00:00,38.92,39.0,38.92,38.98,19600.0,20.9832,21.0264,20.9832,21.0156,19600.0
2007-03-13 13:05:00,38.98,39.04,38.95,39.01,35700.0,21.0156,21.0479,20.9994,21.0318,35700.0
2007-03-13 13:10:00,39.02,39.08,39.02,39.06,44900.0,21.0371,21.0695,21.0371,21.0587,44900.0
2007-03-13 13:15:00,39.05,39.05,38.98,39.02,25100.0,21.0533,21.0533,21.0156,21.0371,25100.0
2007-03-13 13:20:00,39.02,39.02,39.0,39.0,19400.0,21.0371,21.0371,21.0264,21.0264,19400.0
2007-03-13 13:25:00,39.01,39.02,38.91,38.93,40400.0,21.0318,21.0371,20.9778,20.9886,40400.0
2007-03-13 13:30:00,38.93,39.03,38.92,38.95,77100.0,20.9886,21.0425,20.9832,20.9994,77100.0
2007-03-13 13:35:00,38.95,38.98,38.87,38.93,85800.0,20.9994,21.0156,20.9563,20.9886,85800.0
2007-03-13 13:40:00,38.93,39.01,38.89,38.98,29900.0,20.9886,21.0318,20.9671,21.0156,29900.0
2007-03-13 13:45:00,38.99,39.01,38.96,38.96,44900.0,21.021,21.0318,21.0048,21.0048,44900.0
2007-03-13 13:50:00,38.96,38.99,38.94,38.97,146000.0,21.0048,21.021,20.994,21.0102,146000.0
2007-03-13 13:55:00,38.97,39.1,38.97,39.05,41300.0,21.0102,21.0803,21.0102,21.0533,41300.0
2007-03-13 14:00:00,39.05,39.1,39.0,39.03,63900.0,21.0533,21.0803,21.0264,21.0425,63900.0
2007-03-13 14:05:00,39.03,39.04,38.95,38.97,74400.0,21.0425,21.0479,20.9994,21.0102,74400.0
2007-03-13 14:10:00,39.03,39.03,38.87,38.89,142700.0,21.0425,21.0425,20.9563,20.9671,142700.0
2007-03-13 14:15:00,38.89,38.97,38.88,38.97,38400.0,20.9671,21.0102,20.9617,21.0102,38400.0
2007-03-13 14:20:00,38.97,38.98,38.94,38.95,31500.0,21.0102,21.0156,20.994,20.9994,31500.0
2007-03-13 14:25:00,38.95,39.0,38.95,39.0,70600.0,20.9994,21.0264,20.9994,21.0264,70600.0
2007-03-13 14:30:00,39.0,39.08,39.0,39.07,39000.0,21.0264,21.0695,21.0264,21.0641,39000.0
2007-03-13 14:35:00,39.08,39.14,39.08,39.09,92200.0,21.0695,21.1018,21.0695,21.0749,92200.0
2007-03-13 14:40:00,39.1,39.24,39.1,39.21,74500.0,21.0803,21.1558,21.0803,21.1396,74500.0
2007-03-13 14:45:00,39.21,39.25,39.05,39.05,68400.0,21.1396,21.1611,21.0533,21.0533,68400.0
2007-03-13 14:50:00,39.05,39.14,39.05,39.13,28200.0,21.0533,21.1018,21.0533,21.0964,28200.0
2007-03-13 14:55:00,39.13,39.13,39.07,39.08,26400.0,21.0964,21.0964,21.0641,21.0695,26400.0
2007-03-13 15:00:00,39.08,39.12,38.95,38.95,54900.0,21.0695,21.0911,20.9994,20.9994,54900.0
2007-03-13 15:05:00,38.95,39.02,38.95,39.0,36600.0,20.9994,21.0371,20.9994,21.0264,36600.0
2007-03-13 15:10:00,39.0,39.05,38.98,38.98,20900.0,21.0264,21.0533,21.0156,21.0156,20900.0
2007-03-13 15:15:00,38.98,39.09,38.97,39.08,57500.0,21.0156,21.0749,21.0102,21.0695,57500.0
2007-03-13 15:20:00,39.07,39.19,39.07,39.18,59600.0,21.0641,21.1288,21.0641,21.1234,59600.0
2007-03-13 15:25:00,39.19,39.26,39.12,39.12,165000.0,21.1288,21.1665,21.0911,21.0911,165000.0
2007-03-13 15:30:00,39.12,39.18,39.1,39.13,82300.0,21.0911,21.1234,21.0803,21.0964,82300.0
2007-03-13 15:35:00,39.14,39.15,39.1,39.1,28200.0,21.1018,21.1072,21.0803,21.0803,28200.0
2007-03-13 15:40:00,39.1,39.13,39.1,39.1,79200.0,21.0803,21.0964,21.0803,21.0803,79200.0
2007-03-13 15:45:00,39.1,39.15,39.1,39.15,110900.0,21.0803,21.1072,21.0803,21.1072,110900.0
2007-03-13 15:50:00,39.13,39.15,39.01,39.04,106300.0,21.0964,21.1072,21.0318,21.0479,106300.0
2007-03-13 15:55:00,39.03,39.09,38.97,38.97,181400.0,21.0425,21.0749,21.0102,21.0102,181400.0
2007-03-14 09:30:00,38.93,39.04,38.9,38.99,68800.0,20.9886,21.0479,20.9724,21.021,68800.0
2007-03-14 09:35:00,38.98,39.04,38.83,39.0,39100.0,21.0156,21.0479,20.9347,21.0264,39100.0
2007-03-14 09:40:00,39.0,39.04,38.97,39.0,33700.0,21.0264,21.0479,21.0102,21.0264,33700.0
2007-03-14 09:45:00,39.01,39.01,38.82,38.87,28200.0,21.0318,21.0318,20.9293,20.9563,28200.0
2007-03-14 09:50:00,38.85,38.99,38.84,38.9,68700.0,20.9455,21.021,20.9401,20.9724,68700.0
2007-03-14 09:55:00,38.9,39.0,38.89,38.94,45100.0,20.9724,21.0264,20.9671,20.994,45100.0
2007-03-14 10:00:00,38.94,38.94,38.82,38.86,51300.0,20.994,20.994,20.9293,20.9509,51300.0
2007-03-14 10:05:00,38.87,38.92,38.79,38.9,48500.0,20.9563,20.9832,20.9131,20.9724,48500.0
2007-03-14 10:10:00,38.9,39.14,38.9,39.14,174700.0,20.9724,21.1018,20.9724,21.1018,174700.0
2007-03-14 10:15:00,39.14,39.14,38.99,39.05,36600.0,21.1018,21.1018,21.021,21.0533,36600.0
2007-03-14 10:20:00,39.01,39.08,38.95,39.04,39900.0,21.0318,21.0695,20.9994,21.0479,39900.0
2007-03-14 10:25:00,39.04,39.04,38.96,38.97,14900.0,21.0479,21.0479,21.0048,21.0102,14900.0
2007-03-14 10:30:00,38.96,39.1,38.96,39.06,36600.0,21.0048,21.0803,21.0048,21.0587,36600.0
2007-03-14 10:35:00,39.06,39.1,39.02,39.03,18300.0,21.0587,21.0803,21.0371,21.0425,18300.0
2007-03-14 10:40:00,39.03,39.06,38.99,38.99,19600.0,21.0425,21.0587,21.021,21.021,19600.0
2007-03-14 10:45:00,38.99,39.03,38.98,39.03,31200.0,21.021,21.0425,21.0156,21.0425,31200.0
2007-03-14 10:50:00,39.02,39.05,39.0,39.04,14800.0,21.0371,21.0533,21.0264,21.0479,14800.0
2007-03-14 10:55:00,39.03,39.03,38.98,38.98,13100.0,21.0425,21.0425,21.0156,21.0156,13100.0
2007-03-14 11:00:00,38.98,38.99,38.94,38.94,98900.0,21.0156,21.021,20.994,20.994,98900.0
2007-03-14 11:05:00,38.94,39.02,38.93,39.0,19200.0,20.994,21.0371,20.9886,21.0264,19200.0
2007-03-14 11:10:00,39.0,39.06,38.99,39.03,16100.0,21.0264,21.0587,21.021,21.0425,16100.0
2007-03-14 11:15:00,39.02,39.07,39.01,39.05,18600.0,21.0371,21.0641,21.0318,21.0533,18600.0
2007-03-14 11:20:00,39.05,39.05,38.98,39.0,23700.0,21.0533,21.0533,21.0156,21.0264,23700.0
2007-03-14 11:25:00,38.99,39.01,38.97,39.01,14600.0,21.021,21.0318,21.0102,21.0318,14600.0
2007-03-14 11:30:00,39.0,39.02,38.93,38.94,35800.0,21.0264,21.0371,20.9886,20.994,35800.0
2007-03-14 11:35:00,38.94,39.01,38.94,39.0,18600.0,20.994,21.0318,20.994,21.0264,18600.0
2007-03-14 11:40:00,39.0,39.09,39.0,39.06,29700.0,21.0264,21.0749,21.0264,21.0587,29700.0
2007-03-14 11:45:00,39.06,39.07,39.03,39.04,9500.0,21.0587,21.0641,21.0425,21.0479,9500.0
2007-03-14 11:50:00,39.03,39.03,38.98,38.99,25300.0,21.0425,21.0425,21.0156,21.021,25300.0
2007-03-14 11:55:00,39.0,39.0,38.99,38.99,7300.0,21.0264,21.0264,21.021,21.021,7300.0
2007-03-14 12:00:00,38.99,39.0,38.94,38.95,34400.0,21.021,21.0264,20.994,20.9994,34400.0
2007-03-14 12:05:00,38.95,39.0,38.95,38.97,52900.0,20.9994,21.0264,20.9994,21.0102,52900.0
2007-03-14 12:10:00,38.97,38.99,38.9,38.9,24300.0,21.0102,21.021,20.9724,20.9724,24300.0
2007-03-14 12:15:00,38.9,38.94,38.88,38.91,53200.0,20.9724,20.994,20.9617,20.9778,53200.0
2007-03-14 12:20:00,38.91,38.91,38.83,38.84,88700.0,20.9778,20.9778,20.9347,20.9401,88700.0
2007-03-14 12:25:00,38.85,38.97,38.83,38.94,44700.0,20.9455,21.0102,20.9347,20.994,44700.0
2007-03-14 12:30:00,38.94,39.02,38.92,39.0,33000.0,20.994,21.0371,20.9832,21.0264,33000.0
2007-03-14 12:35:00,39.01,39.06,39.0,39.05,26600.0,21.0318,21.0587,21.0264,21.0533,26600.0
2007-03-14 12:40:00,39.05,39.05,39.0,39.0,23200.0,21.0533,21.0533,21.0264,21.0264,23200.0
2007-03-14 12:45:00,39.0,39.02,38.99,39.0,35100.0,21.0264,21.0371,21.021,21.0264,35100.0
2007-03-14 12:50:00,38.99,39.01,38.92,38.99,98400.0,21.021,21.0318,20.9832,21.021,98400.0
2007-03-14 12:55:00,38.99,39.08,38.99,39.04,40600.0,21.021,21.0695,21.021,21.0479,40600.0
2007-03-14 13:00:00,39.04,39.14,39.03,39.13,42900.0,21.0479,21.1018,21.0425,21.0964,42900.0
2007-03-14 13:05:00,39.13,39.25,39.12,39.24,42500.0,21.0964,21.1611,21.0911,21.1558,42500.0
2007-03-14 13:10:00,39.23,39.31,39.21,39.24,38400.0,21.1504,21.1935,21.1396,21.1558,38400.0
2007-03-14 13:15:00,39.25,39.3,39.23,39.3,23900.0,21.1611,21.1881,21.1504,21.1881,23900.0
2007-03-14 13:20:00,39.31,39.33,39.21,39.28,42100.0,21.1935,21.2043,21.1396,21.1773,42100.0
2007-03-14 13:25:00,39.22,39.32,39.18,39.19,46400.0,21.145,21.1989,21.1234,21.1288,46400.0
2007-03-14 13:30:00,39.2,39.21,39.13,39.14,45600.0,21.1342,21.1396,21.0964,21.1018,45600.0
2007-03-14 13:35:00,39.14,39.21,39.1,39.16,26300.0,21.1018,21.1396,21.0803,21.1126,26300.0
2007-03-14 13:40:00,39.15,39.33,39.15,39.32,46500.0,21.1072,21.2043,21.1072,21.1989,46500.0
2007-03-14 13:45:00,39.32,39.32,39.15,39.15,33900.0,21.1989,21.1989,21.1072,21.1072,33900.0
2007-03-14 13:50:00,39.16,39.21,39.12,39.13,19400.0,21.1126,21.1396,21.0911,21.0964,19400.0
2007-03-14 13:55:00,39.13,39.16,39.05,39.11,35000.0,21.0964,21.1126,21.0533,21.0857,35000.0
2007-03-14 14:00:00,39.11,39.16,39.05,39.11,32900.0,21.0857,21.1126,21.0533,21.0857,32900.0
2007-03-14 14:05:00,39.12,39.22,39.12,39.2,28900.0,21.0911,21.145,21.0911,21.1342,28900.0
2007-03-14 14:10:00,39.2,39.32,39.19,39.26,29500.0,21.1342,21.1989,21.1288,21.1665,29500.0
2007-03-14 14:15:00,39.27,39.33,39.25,39.33,33500.0,21.1719,21.2043,21.1611,21.2043,33500.0
2007-03-14 14:20:00,39.33,39.37,39.24,39.29,45200.0,21.2043,21.2258,21.1558,21.1827,45200.0
2007-03-14 14:25:00,39.29,39.32,39.26,39.29,20800.0,21.1827,21.1989,21.1665,21.1827,20800.0
2007-03-14 14:30:00,39.3,39.39,39.28,39.35,23200.0,21.1881,21.2366,21.1773,21.2151,23200.0
2007-03-14 14:35:00,39.36,39.45,39.3,39.44,36700.0,21.2204,21.269,21.1881,21.2636,36700.0
2007-03-14 14:40:00,39.44,39.5,39.41,39.41,52900.0,21.2636,21.2959,21.2474,21.2474,52900.0
2007-03-14 14:45:00,39.41,39.42,39.3,39.31,31200.0,21.2474,21.2528,21.1881,21.1935,31200.0
2007-03-14 14:50:00,39.32,39.34,39.26,39.29,32600.0,21.1989,21.2097,21.1665,21.1827,32600.0
2007-03-14 14:55:00,39.3,39.33,39.25,39.32,36900.0,21.1881,21.2043,21.1611,21.1989,36900.0
2007-03-14 15:00:00,39.31,39.41,39.31,39.36,35500.0,21.1935,21.2474,21.1935,21.2204,35500.0
2007-03-14 15:05:00,39.36,39.39,39.32,39.39,49500.0,21.2204,21.2366,21.1989,21.2366,49500.0
2007-03-14 15:10:00,39.4,39.45,39.4,39.41,36000.0,21.242,21.269,21.242,21.2474,36000.0
2007-03-14 15:15:00,39.41,39.54,39.41,39.48,32600.0,21.2474,21.3175,21.2474,21.2851,32600.0
2007-03-14 15:20:00,39.49,39.49,39.42,39.48,27000.0,21.2905,21.2905,21.2528,21.2851,27000.0
2007-03-14 15:25:00,39.47,39.5,39.46,39.5,50700.0,21.2798,21.2959,21.2744,21.2959,50700.0
2007-03-14 15:30:00,39.49,39.52,39.43,39.43,114000.0,21.2905,21.3067,21.2582,21.2582,114000.0
2007-03-14 15:35:00,39.43,39.5,39.4,39.5,85300.0,21.2582,21.2959,21.242,21.2959,85300.0
2007-03-14 15:40:00,39.5,39.51,39.41,39.45,65700.0,21.2959,21.3013,21.2474,21.269,65700.0
2007-03-14 15:45:00,39.45,39.5,39.45,39.5,41100.0,21.269,21.2959,21.269,21.2959,41100.0
2007-03-14 15:50:00,39.5,39.57,39.5,39.54,73400.0,21.2959,21.3337,21.2959,21.3175,73400.0
2007-03-14 15:55:00,39.54,39.59,39.51,39.58,95300.0,21.3175,21.3445,21.3013,21.3391,95300.0
2007-03-15 09:30:00,39.68,39.73,39.2,39.6,63300.0,21.393,21.4199,21.1342,21.3498,63300.0
2007-03-15 09:35:00,39.6,39.78,39.6,39.69,57900.0,21.3498,21.4469,21.3498,21.3984,57900.0
2007-03-15 09:40:00,39.71,39.75,39.57,39.59,28700.0,21.4091,21.4307,21.3337,21.3445,28700.0
2007-03-15 09:45:00,39.59,39.62,39.53,39.61,18200.0,21.3445,21.3606,21.3121,21.3552,18200.0
2007-03-15 09:50:00,39.62,39.62,39.58,39.62,42700.0,21.3606,21.3606,21.3391,21.3606,42700.0
2007-03-15 09:55:00,39.62,39.89,39.6,39.89,46600.0,21.3606,21.5062,21.3498,21.5062,46600.0
2007-03-15 10:00:00,39.9,39.9,39.8,39.8,39600.0,21.5116,21.5116,21.4577,21.4577,39600.0
2007-03-15 10:05:00,39.8,39.8,39.75,39.75,17500.0,21.4577,21.4577,21.4307,21.4307,17500.0
2007-03-15 10:10:00,39.76,39.8,39.7,39.74,25600.0,21.4361,21.4577,21.4038,21.4253,25600.0
2007-03-15 10:15:00,39.74,39.79,39.71,39.79,20700.0,21.4253,21.4523,21.4091,21.4523,20700.0
2007-03-15 10:20:00,39.79,39.81,39.74,39.8,20400.0,21.4523,21.4631,21.4253,21.4577,20400.0
2007-03-15 10:25:00,39.8,39.84,39.79,39.84,34500.0,21.4577,21.4792,21.4523,21.4792,34500.0
2007-03-15 10:30:00,39.84,39.9,39.83,39.89,16700.0,21.4792,21.5116,21.4738,21.5062,16700.0
2007-03-15 10:35:00,39.9,39.92,39.83,39.87,42200.0,21.5116,21.5224,21.4738,21.4954,42200.0
2007-03-15 10:40:00,39.88,39.89,39.8,39.81,19800.0,21.5008,21.5062,21.4577,21.4631,19800.0
2007-03-15 10:45:00,39.81,39.83,39.81,39.83,16300.0,21.4631,21.4738,21.4631,21.4738,16300.0
2007-03-15 10:50:00,39.82,39.82,39.76,39.79,21400.0,21.4685,21.4685,21.4361,21.4523,21400.0
2007-03-15 10:55:00,39.78,39.81,39.78,39.81,30600.0,21.4469,21.4631,21.4469,21.4631,30600.0
2007-03-15 11:00:00,39.81,39.88,39.81,39.87,16500.0,21.4631,21.5008,21.4631,21.4954,16500.0
2007-03-15 11:05:00,39.87,39.89,39.86,39.87,15200.0,21.4954,21.5062,21.49,21.4954,15200.0
2007-03-15 11:10:00,39.87,39.87,39.85,39.85,12500.0,21.4954,21.4954,21.4846,21.4846,12500.0
2007-03-15 11:15:00,39.85,39.88,39.27,39.81,36600.0,21.4846,21.5008,21.1719,21.4631,36600.0
2007-03-15 11:20:00,39.77,39.92,39.7,39.85,50400.0,21.4415,21.5224,21.4038,21.4846,50400.0
2007-03-15 11:25:00,39.86,39.93,39.8,39.92,58300.0,21.49,21.5278,21.4577,21.5224,58300.0
2007-03-15 11:30:00,39.92,39.97,39.92,39.97,43100.0,21.5224,21.5493,21.5224,21.5493,43100.0
2007-03-15 11:35:00,39.97,39.97,39.93,39.93,19200.0,21.5493,21.5493,21.5278,21.5278,19200.0
2007-03-15 11:40:00,39.93,39.98,39.92,39.98,54100.0,21.5278,21.5547,21.5224,21.5547,54100.0
2007-03-15 11:45:00,39.98,40.0,39.91,39.92,46300.0,21.5547,21.5655,21.517,21.5224,46300.0
2007-03-15 11:50:00,39.91,39.95,39.91,39.94,28000.0,21.517,21.5385,21.517,21.5331,28000.0
2007-03-15 11:55:00,39.95,39.95,39.91,39.93,17600.0,21.5385,21.5385,21.517,21.5278,17600.0
2007-03-15 12:00:00,39.93,40.06,39.91,40.03,122300.0,21.5278,21.5978,21.517,21.5817,122300.0
2007-03-15 12:05:00,40.03,40.04,40.0,40.0,32000.0,21.5817,21.5871,21.5655,21.5655,32000.0
2007-03-15 12:10:00,40.01,40.04,40.0,40.03,27300.0,21.5709,21.5871,21.5655,21.5817,27300.0
2007-03-15 12:15:00,40.03,40.07,40.03,40.06,16700.0,21.5817,21.6032,21.5817,21.5978,16700.0
2007-03-15 12:20:00,40.07,40.1,40.06,40.08,40000.0,21.6032,21.6194,21.5978,21.6086,40000.0
2007-03-15 12:25:00,40.08,40.1,40.07,40.07,24400.0,21.6086,21.6194,21.6032,21.6032,24400.0
2007-03-15 12:30:00,40.07,40.08,40.0,40.07,42400.0,21.6032,21.6086,21.5655,21.6032,42400.0
2007-03-15 12:35:00,40.07,40.08,40.07,40.07,15300.0,21.6032,21.6086,21.6032,21.6032,15300.0
2007-03-15 12:40:00,40.08,40.08,40.07,40.08,29300.0,21.6086,21.6086,21.6032,21.6086,29300.0
2007-03-15 12:45:00,40.07,40.08,40.06,40.07,23400.0,21.6032,21.6086,21.5978,21.6032,23400.0
2007-03-15 12:50:00,40.06,40.07,40.02,40.02,21300.0,21.5978,21.6032,21.5763,21.5763,21300.0
2007-03-15 12:55:00,40.03,40.03,40.02,40.03,22400.0,21.5817,21.5817,21.5763,21.5817,22400.0
2007-03-15 13:00:00,40.03,40.03,39.98,39.98,20400.0,21.5817,21.5817,21.5547,21.5547,20400.0
2007-03-15 13:05:00,39.99,40.01,39.98,40.01,29700.0,21.5601,21.5709,21.5547,21.5709,29700.0
2007-03-15 13:10:00,40.01,40.01,40.0,40.01,18800.0,21.5709,21.5709,21.5655,21.5709,18800.0
2007-03-15 13:15:00,40.0,40.01,39.98,40.0,21000.0,21.5655,21.5709,21.5547,21.5655,21000.0
2007-03-15 13:20:00,39.99,40.0,39.92,39.93,30800.0,21.5601,21.5655,21.5224,21.5278,30800.0
2007-03-15 13:25:00,39.93,39.95,39.93,39.95,10300.0,21.5278,21.5385,21.5278,21.5385,10300.0
2007-03-15 13:30:00,39.94,39.97,39.92,39.96,50300.0,21.5331,21.5493,21.5224,21.5439,50300.0
2007-03-15 13:35:00,39.97,39.97,39.92,39.92,78800.0,21.5493,21.5493,21.5224,21.5224,78800.0
2007-03-15 13:40:00,39.92,39.92,39.85,39.88,43900.0,21.5224,21.5224,21.4846,21.5008,43900.0
2007-03-15 13:45:00,39.89,39.96,39.88,39.95,60500.0,21.5062,21.5439,21.5008,21.5385,60500.0
2007-03-15 13:50:00,39.95,40.0,39.91,39.98,51300.0,21.5385,21.5655,21.517,21.5547,51300.0
2007-03-15 13:55:00,39.99,40.01,39.97,39.97,28100.0,21.5601,21.5709,21.5493,21.5493,28100.0
2007-03-15 14:00:00,39.97,40.03,39.96,39.99,47100.0,21.5493,21.5817,21.5439,21.5601,47100.0
2007-03-15 14:05:00,39.99,40.02,39.99,40.0,22500.0,21.5601,21.5763,21.5601,21.5655,22500.0
2007-03-15 14:10:00,40.0,40.03,39.98,40.01,35100.0,21.5655,21.5817,21.5547,21.5709,35100.0
2007-03-15 14:15:00,40.01,40.03,40.0,40.01,26200.0,21.5709,21.5817,21.5655,21.5709,26200.0
2007-03-15 14:20:00,40.01,40.02,40.0,40.01,19300.0,21.5709,21.5763,21.5655,21.5709,19300.0
2007-03-15 14:25:00,40.02,40.04,40.01,40.01,19700.0,21.5763,21.5871,21.5709,21.5709,19700.0
2007-03-15 14:30:00,40.02,40.06,40.01,40.05,20900.0,21.5763,21.5978,21.5709,21.5925,20900.0
2007-03-15 14:35:00,40.06,40.07,40.05,40.06,26200.0,21.5978,21.6032,21.5925,21.5978,26200.0
2007-03-15 14:40:00,40.05,40.11,40.05,40.1,42600.0,21.5925,21.6248,21.5925,21.6194,42600.0
2007-03-15 14:45:00,40.1,40.1,40.03,40.03,18200.0,21.6194,21.6194,21.5817,21.5817,18200.0
2007-03-15 14:50:00,40.04,40.11,40.02,40.02,63100.0,21.5871,21.6248,21.5763,21.5763,63100.0
2007-03-15 14:55:00,40.02,40.03,40.0,40.0,7800.0,21.5763,21.5817,21.5655,21.5655,7800.0
2007-03-15 15:00:00,40.0,40.01,39.97,39.99,23500.0,21.5655,21.5709,21.5493,21.5601,23500.0
2007-03-15 15:05:00,40.0,40.0,39.97,39.98,15700.0,21.5655,21.5655,21.5493,21.5547,15700.0
2007-03-15 15:10:00,39.98,39.98,39.93,39.93,58700.0,21.5547,21.5547,21.5278,21.5278,58700.0
2007-03-15 15:15:00,39.94,39.97,39.93,39.96,60000.0,21.5331,21.5493,21.5278,21.5439,60000.0
2007-03-15 15:20:00,39.96,40.02,39.95,40.0,55500.0,21.5439,21.5763,21.5385,21.5655,55500.0
2007-03-15 15:25:00,40.0,40.02,39.99,40.0,98800.0,21.5655,21.5763,21.5601,21.5655,98800.0
2007-03-15 15:30:00,40.0,40.02,39.99,40.01,40500.0,21.5655,21.5763,21.5601,21.5709,40500.0
2007-03-15 15:35:00,40.01,40.03,40.0,40.0,48900.0,21.5709,21.5817,21.5655,21.5655,48900.0
2007-03-15 15:40:00,40.01,40.08,40.01,40.07,55300.0,21.5709,21.6086,21.5709,21.6032,55300.0
2007-03-15 15:45:00,40.07,40.08,40.0,40.06,70300.0,21.6032,21.6086,21.5655,21.5978,70300.0
2007-03-15 15:50:00,40.05,40.08,40.03,40.07,69100.0,21.5925,21.6086,21.5817,21.6032,69100.0
2007-03-15 15:55:00,40.08,40.08,40.03,40.06,154500.0,21.6086,21.6086,21.5817,21.5978,154500.0
2007-03-16 09:30:00,39.84,40.11,39.75,40.04,1930100.0,21.4792,21.6248,21.4307,21.5871,1930100.0
2007-03-16 09:35:00,40.05,40.05,39.87,39.95,44800.0,21.5925,21.5925,21.4954,21.5385,44800.0
2007-03-16 09:40:00,39.94,40.02,39.93,40.02,39600.0,21.5331,21.5763,21.5278,21.5763,39600.0
2007-03-16 09:45:00,40.01,40.08,40.01,40.06,46400.0,21.5709,21.6086,21.5709,21.5978,46400.0
2007-03-16 09:50:00,40.05,40.05,39.99,40.03,13800.0,21.5925,21.5925,21.5601,21.5817,13800.0
2007-03-16 09:55:00,40.04,40.04,39.98,39.98,13000.0,21.5871,21.5871,21.5547,21.5547,13000.0
2007-03-16 10:00:00,39.98,40.01,39.9,39.91,32100.0,21.5547,21.5709,21.5116,21.517,32100.0
2007-03-16 10:05:00,39.91,39.92,39.84,39.88,20500.0,21.517,21.5224,21.4792,21.5008,20500.0
2007-03-16 10:10:00,39.87,39.97,39.87,39.93,18200.0,21.4954,21.5493,21.4954,21.5278,18200.0
2007-03-16 10:15:00,39.94,39.95,39.86,39.89,17500.0,21.5331,21.5385,21.49,21.5062,17500.0
2007-03-16 10:20:00,39.87,39.87,39.84,39.86,14400.0,21.4954,21.4954,21.4792,21.49,14400.0
2007-03-16 10:25:00,39.86,39.88,39.85,39.86,7600.0,21.49,21.5008,21.4846,21.49,7600.0
2007-03-16 10:30:00,39.87,39.87,39.82,39.82,15200.0,21.4954,21.4954,21.4685,21.4685,15200.0
2007-03-16 10:35:00,39.81,39.81,39.71,39.76,20100.0,21.4631,21.4631,21.4091,21.4361,20100.0
2007-03-16 10:40:00,39.76,39.76,39.71,39.72,14900.0,21.4361,21.4361,21.4091,21.4145,14900.0
2007-03-16 10:45:00,39.73,39.76,39.71,39.76,13300.0,21.4199,21.4361,21.4091,21.4361,13300.0
2007-03-16 10:50:00,39.75,39.8,39.74,39.77,34100.0,21.4307,21.4577,21.4253,21.4415,34100.0
2007-03-16 10:55:00,39.77,39.77,39.71,39.72,7600.0,21.4415,21.4415,21.4091,21.4145,7600.0
2007-03-16 11:00:00,39.71,39.71,39.66,39.69,23300.0,21.4091,21.4091,21.3822,21.3984,23300.0
2007-03-16 11:05:00,39.69,39.72,39.67,39.67,12400.0,21.3984,21.4145,21.3876,21.3876,12400.0
2007-03-16 11:10:00,39.67,39.68,39.59,39.61,24200.0,21.3876,21.393,21.3445,21.3552,24200.0
2007-03-16 11:15:00,39.61,39.61,39.51,39.54,23400.0,21.3552,21.3552,21.3013,21.3175,23400.0
2007-03-16 11:20:00,39.54,39.71,39.54,39.7,22200.0,21.3175,21.4091,21.3175,21.4038,22200.0
2007-03-16 11:25:00,39.7,39.72,39.59,39.61,22200.0,21.4038,21.4145,21.3445,21.3552,22200.0
2007-03-16 11:30:00,39.62,39.63,39.55,39.55,21600.0,21.3606,21.366,21.3229,21.3229,21600.0
2007-03-16 11:35:00,39.56,39.58,39.51,39.53,27800.0,21.3283,21.3391,21.3013,21.3121,27800.0
2007-03-16 11:40:00,39.52,39.58,39.52,39.58,17300.0,21.3067,21.3391,21.3067,21.3391,17300.0
2007-03-16 11:45:00,39.58,39.65,39.58,39.65,15500.0,21.3391,21.3768,21.3391,21.3768,15500.0
2007-03-16 11:50:00,39.65,39.67,39.64,39.64,18300.0,21.3768,21.3876,21.3714,21.3714,18300.0
2007-03-16 11:55:00,39.65,39.68,39.62,39.63,12100.0,21.3768,21.393,21.3606,21.366,12100.0
2007-03-16 12:00:00,39.65,39.68,39.63,39.67,7700.0,21.3768,21.393,21.366,21.3876,7700.0
2007-03-16 12:05:00,39.67,39.69,39.66,39.66,6600.0,21.3876,21.3984,21.3822,21.3822,6600.0
2007-03-16 12:10:00,39.66,39.67,39.63,39.65,9600.0,21.3822,21.3876,21.366,21.3768,9600.0
2007-03-16 12:15:00,39.66,39.72,39.66,39.7,19600.0,21.3822,21.4145,21.3822,21.4038,19600.0
2007-03-16 12:20:00,39.69,39.69,39.64,39.64,9600.0,21.3984,21.3984,21.3714,21.3714,9600.0
2007-03-16 12:25:00,39.65,39.68,39.65,39.67,5100.0,21.3768,21.393,21.3768,21.3876,5100.0
2007-03-16 12:30:00,39.67,39.67,39.61,39.62,14900.0,21.3876,21.3876,21.3552,21.3606,14900.0
2007-03-16 12:35:00,39.62,39.63,39.62,39.62,3200.0,21.3606,21.366,21.3606,21.3606,3200.0
2007-03-16 12:40:00,39.63,39.68,39.63,39.68,6700.0,21.366,21.393,21.366,21.393,6700.0
2007-03-16 12:45:00,39.69,39.73,39.69,39.73,12200.0,21.3984,21.4199,21.3984,21.4199,12200.0
2007-03-16 12:50:00,39.73,39.73,39.72,39.72,4500.0,21.4199,21.4199,21.4145,21.4145,4500.0
2007-03-16 12:55:00,39.73,39.76,39.72,39.74,6900.0,21.4199,21.4361,21.4145,21.4253,6900.0
2007-03-16 13:00:00,39.73,39.74,39.71,39.72,7900.0,21.4199,21.4253,21.4091,21.4145,7900.0
2007-03-16 13:05:00,39.72,39.73,39.71,39.72,3400.0,21.4145,21.4199,21.4091,21.4145,3400.0
2007-03-16 13:10:00,39.71,39.75,39.71,39.75,6500.0,21.4091,21.4307,21.4091,21.4307,6500.0
2007-03-16 13:15:00,39.76,39.81,39.75,39.81,7700.0,21.4361,21.4631,21.4307,21.4631,7700.0
2007-03-16 13:20:00,39.81,39.89,39.81,39.88,18700.0,21.4631,21.5062,21.4631,21.5008,18700.0
2007-03-16 13:25:00,39.88,39.88,39.87,39.87,2800.0,21.5008,21.5008,21.4954,21.4954,2800.0
2007-03-16 13:30:00,39.87,39.93,39.87,39.91,13600.0,21.4954,21.5278,21.4954,21.517,13600.0
2007-03-16 13:35:00,39.91,39.91,39.83,39.85,14900.0,21.517,21.517,21.4738,21.4846,14900.0
2007-03-16 13:40:00,39.84,39.86,39.81,39.84,9900.0,21.4792,21.49,21.4631,21.4792,9900.0
2007-03-16 13:45:00,39.83,39.87,39.82,39.82,8100.0,21.4738,21.4954,21.4685,21.4685,8100.0
2007-03-16 13:50:00,39.82,40.06,39.82,39.84,14700.0,21.4685,21.5978,21.4685,21.4792,14700.0
2007-03-16 13:55:00,39.85,39.85,39.8,39.81,6500.0,21.4846,21.4846,21.4577,21.4631,6500.0
2007-03-16 14:00:00,39.81,39.83,39.81,39.82,12100.0,21.4631,21.4738,21.4631,21.4685,12100.0
2007-03-16 14:05:00,39.81,39.83,39.76,39.76,18600.0,21.4631,21.4738,21.4361,21.4361,18600.0
2007-03-16 14:10:00,39.75,39.75,39.67,39.71,22400.0,21.4307,21.4307,21.3876,21.4091,22400.0
2007-03-16 14:15:00,39.72,39.72,39.68,39.72,19800.0,21.4145,21.4145,21.393,21.4145,19800.0
2007-03-16 14:20:00,39.72,39.73,39.62,39.65,18600.0,21.4145,21.4199,21.3606,21.3768,18600.0
2007-03-16 14:25:00,39.66,39.72,39.66,39.7,21300.0,21.3822,21.4145,21.3822,21.4038,21300.0
2007-03-16 14:30:00,39.7,40.06,39.63,39.64,16800.0,21.4038,21.5978,21.366,21.3714,16800.0
2007-03-16 14:35:00,39.64,39.69,39.63,39.69,11300.0,21.3714,21.3984,21.366,21.3984,11300.0
2007-03-16 14:40:00,39.69,39.7,39.63,39.65,21700.0,21.3984,21.4038,21.366,21.3768,21700.0
2007-03-16 14:45:00,39.65,39.69,39.58,39.68,26800.0,21.3768,21.3984,21.3391,21.393,26800.0
2007-03-16 14:50:00,39.67,39.67,39.62,39.63,8300.0,21.3876,21.3876,21.3606,21.366,8300.0
2007-03-16 14:55:00,39.62,39.65,39.62,39.64,12300.0,21.3606,21.3768,21.3606,21.3714,12300.0
2007-03-16 15:00:00,39.65,39.65,39.58,39.61,19500.0,21.3768,21.3768,21.3391,21.3552,19500.0
2007-03-16 15:05:00,39.61,39.67,39.61,39.66,32500.0,21.3552,21.3876,21.3552,21.3822,32500.0
2007-03-16 15:10:00,39.66,39.74,39.66,39.72,24700.0,21.3822,21.4253,21.3822,21.4145,24700.0
2007-03-16 15:15:00,39.72,40.06,39.69,39.69,43400.0,21.4145,21.5978,21.3984,21.3984,43400.0
2007-03-16 15:20:00,39.69,39.73,39.68,39.72,25500.0,21.3984,21.4199,21.393,21.4145,25500.0
2007-03-16 15:25:00,39.73,39.76,39.72,39.76,19600.0,21.4199,21.4361,21.4145,21.4361,19600.0
2007-03-16 15:30:00,39.77,39.8,39.73,39.73,33700.0,21.4415,21.4577,21.4199,21.4199,33700.0
2007-03-16 15:35:00,39.73,39.76,39.72,39.76,43100.0,21.4199,21.4361,21.4145,21.4361,43100.0
2007-03-16 15:40:00,39.75,39.76,39.71,39.71,53600.0,21.4307,21.4361,21.4091,21.4091,53600.0
2007-03-16 15:45:00,39.71,39.72,39.69,39.69,24400.0,21.4091,21.4145,21.3984,21.3984,24400.0
2007-03-16 15:50:00,39.7,39.75,39.7,39.75,69000.0,21.4038,21.4307,21.4038,21.4307,69000.0
2007-03-16 15:55:00,39.75,39.75,39.72,39.72,71200.0,21.4307,21.4307,21.4145,21.4145,71200.0
2007-03-19 09:30:00,39.74,39.98,39.74,39.75,51000.0,21.4253,21.5547,21.4253,21.4307,51000.0
2007-03-19 09:35:00,39.75,39.91,39.75,39.84,22700.0,21.4307,21.517,21.4307,21.4792,22700.0
2007-03-19 09:40:00,39.86,39.93,39.86,39.93,10700.0,21.49,21.5278,21.49,21.5278,10700.0
2007-03-19 09:45:00,39.94,39.96,39.92,39.94,13400.0,21.5331,21.5439,21.5224,21.5331,13400.0
2007-03-19 09:50:00,39.93,39.94,39.85,39.85,12800.0,21.5278,21.5331,21.4846,21.4846,12800.0
2007-03-19 09:55:00,39.85,39.9,39.78,39.89,18100.0,21.4846,21.5116,21.4469,21.5062,18100.0
2007-03-19 10:00:00,39.9,39.93,39.84,39.91,15300.0,21.5116,21.5278,21.4792,21.517,15300.0
2007-03-19 10:05:00,39.9,39.92,39.83,39.83,10100.0,21.5116,21.5224,21.4738,21.4738,10100.0
2007-03-19 10:10:00,39.82,39.85,39.78,39.79,12300.0,21.4685,21.4846,21.4469,21.4523,12300.0
2007-03-19 10:15:00,39.8,39.87,39.8,39.86,7400.0,21.4577,21.4954,21.4577,21.49,7400.0
2007-03-19 10:20:00,39.85,39.96,39.83,39.9,52600.0,21.4846,21.5439,21.4738,21.5116,52600.0
2007-03-19 10:25:00,39.91,39.92,39.87,39.89,9700.0,21.517,21.5224,21.4954,21.5062,9700.0
2007-03-19 10:30:00,39.9,39.9,39.88,39.9,3600.0,21.5116,21.5116,21.5008,21.5116,3600.0
2007-03-19 10:35:00,39.89,39.91,39.87,39.89,7200.0,21.5062,21.517,21.4954,21.5062,7200.0
2007-03-19 10:40:00,39.89,39.9,39.81,39.83,17100.0,21.5062,21.5116,21.4631,21.4738,17100.0
2007-03-19 10:45:00,39.83,39.84,39.81,39.81,4100.0,21.4738,21.4792,21.4631,21.4631,4100.0
2007-03-19 10:50:00,39.81,39.96,39.8,39.96,24700.0,21.4631,21.5439,21.4577,21.5439,24700.0
2007-03-19 10:55:00,39.95,39.96,39.89,39.9,60600.0,21.5385,21.5439,21.5062,21.5116,60600.0
2007-03-19 11:00:00,39.9,40.0,39.89,39.97,28300.0,21.5116,21.5655,21.5062,21.5493,28300.0
2007-03-19 11:05:00,39.96,39.96,39.92,39.95,5900.0,21.5439,21.5439,21.5224,21.5385,5900.0
2007-03-19 11:10:00,39.96,39.98,39.88,39.89,8300.0,21.5439,21.5547,21.5008,21.5062,8300.0
2007-03-19 11:15:00,39.88,39.91,39.85,39.9,21800.0,21.5008,21.517,21.4846,21.5116,21800.0
2007-03-19 11:20:00,39.9,39.96,39.9,39.96,5600.0,21.5116,21.5439,21.5116,21.5439,5600.0
2007-03-19 11:25:00,39.97,40.04,39.94,39.94,23800.0,21.5493,21.5871,21.5331,21.5331,23800.0
2007-03-19 11:30:00,39.94,39.98,39.9,39.97,32700.0,21.5331,21.5547,21.5116,21.5493,32700.0
2007-03-19 11:35:00,39.96,40.11,39.96,40.1,32000.0,21.5439,21.6248,21.5439,21.6194,32000.0
2007-03-19 11:40:00,40.1,40.12,40.1,40.12,18200.0,21.6194,21.6302,21.6194,21.6302,18200.0
2007-03-19 11:45:00,40.12,40.16,40.08,40.1,26400.0,21.6302,21.6518,21.6086,21.6194,26400.0
2007-03-19 11:50:00,40.1,40.13,40.07,40.1,14400.0,21.6194,21.6356,21.6032,21.6194,14400.0
2007-03-19 11:55:00,40.09,40.1,40.03,40.05,20900.0,21.614,21.6194,21.5817,21.5925,20900.0
2007-03-19 12:00:00,40.05,40.07,40.05,40.06,21900.0,21.5925,21.6032,21.5925,21.5978,21900.0
2007-03-19 12:05:00,40.06,40.08,40.06,40.07,9700.0,21.5978,21.6086,21.5978,21.6032,9700.0
2007-03-19 12:10:00,40.08,40.16,40.07,40.16,19600.0,21.6086,21.6518,21.6032,21.6518,19600.0
2007-03-19 12:15:00,40.16,40.19,40.15,40.17,19000.0,21.6518,21.6679,21.6464,21.6572,19000.0
2007-03-19 12:20:00,40.16,40.17,40.12,40.13,16900.0,21.6518,21.6572,21.6302,21.6356,16900.0
2007-03-19 12:25:00,40.13,40.13,40.1,40.1,11400.0,21.6356,21.6356,21.6194,21.6194,11400.0
2007-03-19 12:30:00,40.1,40.12,40.09,40.1,6800.0,21.6194,21.6302,21.614,21.6194,6800.0
2007-03-19 12:35:00,40.1,40.11,40.1,40.1,4900.0,21.6194,21.6248,21.6194,21.6194,4900.0
2007-03-19 12:40:00,40.1,40.11,40.07,40.08,29300.0,21.6194,21.6248,21.6032,21.6086,29300.0
2007-03-19 12:45:00,40.08,40.1,40.08,40.08,4800.0,21.6086,21.6194,21.6086,21.6086,4800.0
2007-03-19 12:50:00,40.08,40.09,40.05,40.05,8500.0,21.6086,21.614,21.5925,21.5925,8500.0
2007-03-19 12:55:00,40.05,40.06,40.0,40.05,18100.0,21.5925,21.5978,21.5655,21.5925,18100.0
2007-03-19 13:00:00,40.05,40.06,39.97,39.98,23000.0,21.5925,21.5978,21.5493,21.5547,23000.0
2007-03-19 13:05:00,39.97,40.05,39.97,40.04,9800.0,21.5493,21.5925,21.5493,21.5871,9800.0
2007-03-19 13:10:00,40.04,40.05,39.99,39.99,6700.0,21.5871,21.5925,21.5601,21.5601,6700.0
2007-03-19 13:15:00,40.0,40.09,40.0,40.08,19100.0,21.5655,21.614,21.5655,21.6086,19100.0
2007-03-19 13:20:00,40.08,40.08,40.02,40.02,6900.0,21.6086,21.6086,21.5763,21.5763,6900.0
2007-03-19 13:25:00,40.02,40.03,39.97,39.98,7200.0,21.5763,21.5817,21.5493,21.5547,7200.0
2007-03-19 13:30:00,39.98,39.99,39.96,39.96,10000.0,21.5547,21.5601,21.5439,21.5439,10000.0
2007-03-19 13:35:00,39.95,39.99,39.95,39.99,8000.0,21.5385,21.5601,21.5385,21.5601,8000.0
2007-03-19 13:40:00,40.0,40.03,40.0,40.02,7500.0,21.5655,21.5817,21.5655,21.5763,7500.0
2007-03-19 13:45:00,40.01,40.01,39.96,39.96,4900.0,21.5709,21.5709,21.5439,21.5439,4900.0
2007-03-19 13:50:00,39.95,39.99,39.95,39.98,8700.0,21.5385,21.5601,21.5385,21.5547,8700.0
2007-03-19 13:55:00,39.98,40.02,39.98,40.0,9900.0,21.5547,21.5763,21.5547,21.5655,9900.0
2007-03-19 14:00:00,39.99,40.02,39.98,39.99,9900.0,21.5601,21.5763,21.5547,21.5601,9900.0
2007-03-19 14:05:00,39.99,39.99,39.97,39.97,12800.0,21.5601,21.5601,21.5493,21.5493,12800.0
2007-03-19 14:10:00,39.96,39.98,39.95,39.96,10800.0,21.5439,21.5547,21.5385,21.5439,10800.0
2007-03-19 14:15:00,39.96,39.97,39.95,39.96,4900.0,21.5439,21.5493,21.5385,21.5439,4900.0
2007-03-19 14:20:00,39.96,39.96,39.92,39.92,13900.0,21.5439,21.5439,21.5224,21.5224,13900.0
2007-03-19 14:25:00,39.93,39.93,39.88,39.88,11800.0,21.5278,21.5278,21.5008,21.5008,11800.0
2007-03-19 14:30:00,39.88,39.89,39.87,39.87,21400.0,21.5008,21.5062,21.4954,21.4954,21400.0
2007-03-19 14:35:00,39.87,39.89,39.85,39.88,25300.0,21.4954,21.5062,21.4846,21.5008,25300.0
2007-03-19 14:40:00,39.88,39.89,39.86,39.88,31500.0,21.5008,21.5062,21.49,21.5008,31500.0
2007-03-19 14:45:00,39.87,39.88,39.87,39.88,6900.0,21.4954,21.5008,21.4954,21.5008,6900.0
2007-03-19 14:50:00,39.88,39.88,39.85,39.85,11000.0,21.5008,21.5008,21.4846,21.4846,11000.0
2007-03-19 14:55:00,39.85,39.89,39.85,39.86,11900.0,21.4846,21.5062,21.4846,21.49,11900.0
2007-03-19 15:00:00,39.86,39.87,39.83,39.85,17400.0,21.49,21.4954,21.4738,21.4846,17400.0
2007-03-19 15:05:00,39.85,39.85,39.78,39.8,28400.0,21.4846,21.4846,21.4469,21.4577,28400.0
2007-03-19 15:10:00,39.8,39.8,39.79,39.8,13500.0,21.4577,21.4577,21.4523,21.4577,13500.0
2007-03-19 15:15:00,39.8,39.84,39.77,39.8,38800.0,21.4577,21.4792,21.4415,21.4577,38800.0
2007-03-19 15:20:00,39.79,39.8,39.73,39.73,44200.0,21.4523,21.4577,21.4199,21.4199,44200.0
2007-03-19 15:25:00,39.73,39.75,39.7,39.73,27800.0,21.4199,21.4307,21.4038,21.4199,27800.0
2007-03-19 15:30:00,39.74,39.76,39.74,39.74,25100.0,21.4253,21.4361,21.4253,21.4253,25100.0
2007-03-19 15:35:00,39.73,39.77,39.72,39.75,48400.0,21.4199,21.4415,21.4145,21.4307,48400.0
2007-03-19 15:40:00,39.74,39.79,39.74,39.77,37000.0,21.4253,21.4523,21.4253,21.4415,37000.0
2007-03-19 15:45:00,39.77,39.87,39.76,39.85,23800.0,21.4415,21.4954,21.4361,21.4846,23800.0
2007-03-19 15:50:00,39.85,39.85,39.84,39.85,25200.0,21.4846,21.4846,21.4792,21.4846,25200.0
2007-03-19 15:55:00,39.84,39.91,39.84,39.91,92300.0,21.4792,21.517,21.4792,21.517,92300.0
2007-03-20 09:30:00,39.8,40.04,39.79,40.04,76000.0,21.4577,21.5871,21.4523,21.5871,76000.0
2007-03-20 09:35:00,40.04,40.07,39.98,40.04,22100.0,21.5871,21.6032,21.5547,21.5871,22100.0
2007-03-20 09:40:00,40.02,40.07,39.99,40.07,20100.0,21.5763,21.6032,21.5601,21.6032,20100.0
2007-03-20 09:45:00,40.07,40.13,40.07,40.1,10200.0,21.6032,21.6356,21.6032,21.6194,10200.0
2007-03-20 09:50:00,40.1,40.14,40.09,40.09,6800.0,21.6194,21.641,21.614,21.614,6800.0
2007-03-20 09:55:00,40.1,40.14,40.08,40.1,20200.0,21.6194,21.641,21.6086,21.6194,20200.0
2007-03-20 10:00:00,40.1,40.14,40.1,40.12,12700.0,21.6194,21.641,21.6194,21.6302,12700.0
2007-03-20 10:05:00,40.11,40.12,40.1,40.1,6700.0,21.6248,21.6302,21.6194,21.6194,6700.0
2007-03-20 10:10:00,40.1,40.15,40.1,40.14,9200.0,21.6194,21.6464,21.6194,21.641,9200.0
2007-03-20 10:15:00,40.14,40.14,40.08,40.09,8000.0,21.641,21.641,21.6086,21.614,8000.0
2007-03-20 10:20:00,40.08,40.15,40.08,40.15,61900.0,21.6086,21.6464,21.6086,21.6464,61900.0
2007-03-20 10:25:00,40.14,40.14,40.05,40.06,13600.0,21.641,21.641,21.5925,21.5978,13600.0
2007-03-20 10:30:00,40.07,40.07,40.04,40.04,8800.0,21.6032,21.6032,21.5871,21.5871,8800.0
2007-03-20 10:35:00,40.05,40.12,40.05,40.12,27200.0,21.5925,21.6302,21.5925,21.6302,27200.0
2007-03-20 10:40:00,40.12,40.18,40.12,40.18,9300.0,21.6302,21.6625,21.6302,21.6625,9300.0
2007-03-20 10:45:00,40.18,40.18,40.1,40.1,15100.0,21.6625,21.6625,21.6194,21.6194,15100.0
2007-03-20 10:50:00,40.09,40.13,40.05,40.06,37500.0,21.614,21.6356,21.5925,21.5978,37500.0
2007-03-20 10:55:00,40.06,40.08,40.04,40.05,5700.0,21.5978,21.6086,21.5871,21.5925,5700.0
2007-03-20 11:00:00,40.06,40.07,40.04,40.04,6300.0,21.5978,21.6032,21.5871,21.5871,6300.0
2007-03-20 11:05:00,40.05,40.11,40.05,40.1,6500.0,21.5925,21.6248,21.5925,21.6194,6500.0
2007-03-20 11:10:00,40.1,40.11,40.1,40.1,14600.0,21.6194,21.6248,21.6194,21.6194,14600.0
2007-03-20 11:15:00,40.09,40.1,40.03,40.04,7300.0,21.614,21.6194,21.5817,21.5871,7300.0
2007-03-20 11:20:00,40.03,40.04,39.98,39.99,30700.0,21.5817,21.5871,21.5547,21.5601,30700.0
2007-03-20 11:25:00,39.99,40.04,39.98,40.01,24400.0,21.5601,21.5871,21.5547,21.5709,24400.0
2007-03-20 11:30:00,40.01,40.02,40.01,40.01,9200.0,21.5709,21.5763,21.5709,21.5709,9200.0
2007-03-20 11:35:00,40.01,40.01,39.97,39.98,15100.0,21.5709,21.5709,21.5493,21.5547,15100.0
2007-03-20 11:40:00,39.98,40.01,39.98,40.0,4600.0,21.5547,21.5709,21.5547,21.5655,4600.0
2007-03-20 11:45:00,40.01,40.02,39.99,39.99,7800.0,21.5709,21.5763,21.5601,21.5601,7800.0
2007-03-20 11:50:00,40.0,40.0,39.99,39.99,2100.0,21.5655,21.5655,21.5601,21.5601,2100.0
2007-03-20 11:55:00,39.99,40.0,39.99,39.99,5600.0,21.5601,21.5655,21.5601,21.5601,5600.0
2007-03-20 12:00:00,40.0,40.0,39.97,39.99,7500.0,21.5655,21.5655,21.5493,21.5601,7500.0
2007-03-20 12:05:00,39.99,40.04,39.98,40.01,20100.0,21.5601,21.5871,21.5547,21.5709,20100.0
2007-03-20 12:10:00,40.01,40.03,39.98,39.98,18700.0,21.5709,21.5817,21.5547,21.5547,18700.0
2007-03-20 12:15:00,39.98,40.0,39.98,39.99,4200.0,21.5547,21.5655,21.5547,21.5601,4200.0
2007-03-20 12:20:00,40.0,40.02,39.99,40.02,15900.0,21.5655,21.5763,21.5601,21.5763,15900.0
2007-03-20 12:25:00,40.02,40.04,39.99,40.03,24700.0,21.5763,21.5871,21.5601,21.5817,24700.0
2007-03-20 12:30:00,40.03,40.03,39.97,39.98,37700.0,21.5817,21.5817,21.5493,21.5547,37700.0
2007-03-20 12:35:00,39.98,40.01,39.97,39.99,22600.0,21.5547,21.5709,21.5493,21.5601,22600.0
2007-03-20 12:40:00,40.0,40.0,39.98,39.98,19700.0,21.5655,21.5655,21.5547,21.5547,19700.0
2007-03-20 12:45:00,39.99,39.99,39.97,39.97,7500.0,21.5601,21.5601,21.5493,21.5493,7500.0
2007-03-20 12:50:00,39.97,39.98,39.97,39.97,3900.0,21.5493,21.5547,21.5493,21.5493,3900.0
2007-03-20 12:55:00,39.98,39.98,39.92,39.93,38200.0,21.5547,21.5547,21.5224,21.5278,38200.0
2007-03-20 13:00:00,39.93,39.97,39.93,39.94,29300.0,21.5278,21.5493,21.5278,21.5331,29300.0
2007-03-20 13:05:00,39.95,39.99,39.94,39.96,38200.0,21.5385,21.5601,21.5331,21.5439,38200.0
2007-03-20 13:10:00,39.96,39.97,39.89,39.9,34300.0,21.5439,21.5493,21.5062,21.5116,34300.0
2007-03-20 13:15:00,39.9,39.9,39.87,39.87,20800.0,21.5116,21.5116,21.4954,21.4954,20800.0
2007-03-20 13:20:00,39.87,39.88,39.87,39.88,14200.0,21.4954,21.5008,21.4954,21.5008,14200.0
2007-03-20 13:25:00,39.88,39.91,39.88,39.91,25700.0,21.5008,21.517,21.5008,21.517,25700.0
2007-03-20 13:30:00,39.91,39.93,39.82,39.82,117100.0,21.517,21.5278,21.4685,21.4685,117100.0
2007-03-20 13:35:00,39.82,39.84,39.8,39.82,28100.0,21.4685,21.4792,21.4577,21.4685,28100.0
2007-03-20 13:40:00,39.82,39.85,39.82,39.85,14400.0,21.4685,21.4846,21.4685,21.4846,14400.0
2007-03-20 13:45:00,39.85,40.0,39.85,39.87,16600.0,21.4846,21.5655,21.4846,21.4954,16600.0
2007-03-20 13:50:00,39.87,39.88,39.84,39.85,36100.0,21.4954,21.5008,21.4792,21.4846,36100.0
2007-03-20 13:55:00,39.85,39.9,39.82,39.87,40900.0,21.4846,21.5116,21.4685,21.4954,40900.0
2007-03-20 14:00:00,39.87,39.87,39.82,39.85,24100.0,21.4954,21.4954,21.4685,21.4846,24100.0
2007-03-20 14:05:00,39.85,39.88,39.85,39.88,41600.0,21.4846,21.5008,21.4846,21.5008,41600.0
2007-03-20 14:10:00,39.88,39.9,39.85,39.86,63500.0,21.5008,21.5116,21.4846,21.49,63500.0
2007-03-20 14:15:00,39.87,39.88,39.86,39.88,9100.0,21.4954,21.5008,21.49,21.5008,9100.0
2007-03-20 14:20:00,39.88,39.88,39.87,39.87,11800.0,21.5008,21.5008,21.4954,21.4954,11800.0
2007-03-20 14:25:00,39.88,39.91,39.85,39.86,49600.0,21.5008,21.517,21.4846,21.49,49600.0
2007-03-20 14:30:00,39.86,39.88,39.85,39.87,18300.0,21.49,21.5008,21.4846,21.4954,18300.0
2007-03-20 14:35:00,39.87,39.9,39.87,39.89,17400.0,21.4954,21.5116,21.4954,21.5062,17400.0
2007-03-20 14:40:00,39.89,39.92,39.85,39.9,79700.0,21.5062,21.5224,21.4846,21.5116,79700.0
2007-03-20 14:45:00,39.9,39.91,39.88,39.89,44500.0,21.5116,21.517,21.5008,21.5062,44500.0
2007-03-20 14:50:00,39.89,39.92,39.87,39.88,75800.0,21.5062,21.5224,21.4954,21.5008,75800.0
2007-03-20 14:55:00,39.87,39.91,39.84,39.85,79800.0,21.4954,21.517,21.4792,21.4846,79800.0
2007-03-20 15:00:00,39.86,39.9,39.84,39.87,42000.0,21.49,21.5116,21.4792,21.4954,42000.0
2007-03-20 15:05:00,39.87,39.88,39.82,39.87,60700.0,21.4954,21.5008,21.4685,21.4954,60700.0
2007-03-20 15:10:00,39.86,39.89,39.85,39.86,50200.0,21.49,21.5062,21.4846,21.49,50200.0
2007-03-20 15:15:00,39.85,39.86,39.79,39.79,38600.0,21.4846,21.49,21.4523,21.4523,38600.0
2007-03-20 15:20:00,39.8,39.84,39.79,39.83,44300.0,21.4577,21.4792,21.4523,21.4738,44300.0
2007-03-20 15:25:00,39.84,39.85,39.81,39.85,21000.0,21.4792,21.4846,21.4631,21.4846,21000.0
2007-03-20 15:30:00,39.86,39.9,39.86,39.87,35800.0,21.49,21.5116,21.49,21.4954,35800.0
2007-03-20 15:35:00,39.88,39.94,39.88,39.93,44500.0,21.5008,21.5331,21.5008,21.5278,44500.0
2007-03-20 15:40:00,39.93,40.0,39.91,39.99,74800.0,21.5278,21.5655,21.517,21.5601,74800.0
2007-03-20 15:45:00,39.99,40.02,39.96,39.98,68500.0,21.5601,21.5763,21.5439,21.5547,68500.0
2007-03-20 15:50:00,39.99,40.01,39.98,40.01,83400.0,21.5601,21.5709,21.5547,21.5709,83400.0
2007-03-20 15:55:00,40.01,40.01,39.95,39.96,92400.0,21.5709,21.5709,21.5385,21.5439,92400.0
2007-03-21 09:30:00,40.08,40.12,39.98,40.05,40200.0,21.6086,21.6302,21.5547,21.5925,40200.0
2007-03-21 09:35:00,40.02,40.03,39.96,39.97,7000.0,21.5763,21.5817,21.5439,21.5493,7000.0
2007-03-21 09:40:00,39.97,40.0,39.96,39.98,13000.0,21.5493,21.5655,21.5439,21.5547,13000.0
2007-03-21 09:45:00,39.98,40.05,39.97,40.03,35400.0,21.5547,21.5925,21.5493,21.5817,35400.0
2007-03-21 09:50:00,40.03,40.06,40.02,40.06,8000.0,21.5817,21.5978,21.5763,21.5978,8000.0
2007-03-21 09:55:00,40.06,40.08,39.98,40.05,23800.0,21.5978,21.6086,21.5547,21.5925,23800.0
2007-03-21 10:00:00,40.04,40.05,39.99,40.03,15500.0,21.5871,21.5925,21.5601,21.5817,15500.0
2007-03-21 10:05:00,40.03,40.08,40.02,40.03,16300.0,21.5817,21.6086,21.5763,21.5817,16300.0
2007-03-21 10:10:00,40.03,40.05,40.0,40.01,9200.0,21.5817,21.5925,21.5655,21.5709,9200.0
2007-03-21 10:15:00,40.01,40.01,39.94,39.98,14800.0,21.5709,21.5709,21.5331,21.5547,14800.0
2007-03-21 10:20:00,39.98,39.98,39.85,39.85,21600.0,21.5547,21.5547,21.4846,21.4846,21600.0
2007-03-21 10:25:00,39.86,40.01,39.86,40.01,20400.0,21.49,21.5709,21.49,21.5709,20400.0
2007-03-21 10:30:00,40.0,40.01,39.86,39.87,26500.0,21.5655,21.5709,21.49,21.4954,26500.0
2007-03-21 10:35:00,39.88,39.91,39.87,39.88,18700.0,21.5008,21.517,21.4954,21.5008,18700.0
2007-03-21 10:40:00,39.88,39.9,39.88,39.89,8900.0,21.5008,21.5116,21.5008,21.5062,8900.0
2007-03-21 10:45:00,39.88,39.9,39.87,39.9,9200.0,21.5008,21.5116,21.4954,21.5116,9200.0
2007-03-21 10:50:00,39.89,39.94,39.88,39.94,12200.0,21.5062,21.5331,21.5008,21.5331,12200.0
2007-03-21 10:55:00,39.94,39.95,39.89,39.92,11200.0,21.5331,21.5385,21.5062,21.5224,11200.0
2007-03-21 11:00:00,39.92,39.92,39.9,39.9,6800.0,21.5224,21.5224,21.5116,21.5116,6800.0
2007-03-21 11:05:00,39.9,39.92,39.88,39.88,8200.0,21.5116,21.5224,21.5008,21.5008,8200.0
2007-03-21 11:10:00,39.88,39.91,39.88,39.9,16000.0,21.5008,21.517,21.5008,21.5116,16000.0
2007-03-21 11:15:00,39.9,39.95,39.9,39.94,15500.0,21.5116,21.5385,21.5116,21.5331,15500.0
2007-03-21 11:20:00,39.94,39.95,39.93,39.95,4000.0,21.5331,21.5385,21.5278,21.5385,4000.0
2007-03-21 11:25:00,39.95,39.95,39.93,39.94,7000.0,21.5385,21.5385,21.5278,21.5331,7000.0
2007-03-21 11:30:00,39.94,39.94,39.93,39.94,4000.0,21.5331,21.5331,21.5278,21.5331,4000.0
2007-03-21 11:35:00,39.94,39.94,39.91,39.91,11000.0,21.5331,21.5331,21.517,21.517,11000.0
2007-03-21 11:40:00,39.91,39.93,39.91,39.91,7000.0,21.517,21.5278,21.517,21.517,7000.0
2007-03-21 11:45:00,39.92,39.92,39.91,39.91,4800.0,21.5224,21.5224,21.517,21.517,4800.0
2007-03-21 11:50:00,39.91,39.92,39.9,39.91,6300.0,21.517,21.5224,21.5116,21.517,6300.0
2007-03-21 11:55:00,39.92,39.92,39.9,39.9,5200.0,21.5224,21.5224,21.5116,21.5116,5200.0
2007-03-21 12:00:00,39.91,39.92,39.9,39.92,6900.0,21.517,21.5224,21.5116,21.5224,6900.0
2007-03-21 12:05:00,39.92,39.94,39.92,39.93,7700.0,21.5224,21.5331,21.5224,21.5278,7700.0
2007-03-21 12:10:00,39.93,39.98,39.92,39.98,22400.0,21.5278,21.5547,21.5224,21.5547,22400.0
2007-03-21 12:15:00,39.98,39.99,39.97,39.98,4500.0,21.5547,21.5601,21.5493,21.5547,4500.0
2007-03-21 12:20:00,39.99,40.03,39.99,40.02,12900.0,21.5601,21.5817,21.5601,21.5763,12900.0
2007-03-21 12:25:00,40.02,40.04,40.02,40.04,7600.0,21.5763,21.5871,21.5763,21.5871,7600.0
2007-03-21 12:30:00,40.04,40.04,40.03,40.03,3200.0,21.5871,21.5871,21.5817,21.5817,3200.0
2007-03-21 12:35:00,40.04,40.05,40.03,40.05,5300.0,21.5871,21.5925,21.5817,21.5925,5300.0
2007-03-21 12:40:00,40.04,40.04,40.03,40.04,5400.0,21.5871,21.5871,21.5817,21.5871,5400.0
2007-03-21 12:45:00,40.04,40.05,40.03,40.04,8200.0,21.5871,21.5925,21.5817,21.5871,8200.0
2007-03-21 12:50:00,40.04,40.05,40.04,40.04,8600.0,21.5871,21.5925,21.5871,21.5871,8600.0
2007-03-21 12:55:00,40.03,40.04,40.03,40.03,900.0,21.5817,21.5871,21.5817,21.5817,900.0
2007-03-21 13:00:00,40.03,40.04,40.03,40.03,1200.0,21.5817,21.5871,21.5817,21.5817,1200.0
2007-03-21 13:05:00,40.03,40.03,40.0,40.0,16700.0,21.5817,21.5817,21.5655,21.5655,16700.0
2007-03-21 13:10:00,40.01,40.01,40.0,40.01,10100.0,21.5709,21.5709,21.5655,21.5709,10100.0
2007-03-21 13:15:00,40.02,40.03,40.01,40.03,6200.0,21.5763,21.5817,21.5709,21.5817,6200.0
2007-03-21 13:20:00,40.03,40.03,40.02,40.03,3400.0,21.5817,21.5817,21.5763,21.5817,3400.0
2007-03-21 13:25:00,40.02,40.04,40.02,40.03,3800.0,21.5763,21.5871,21.5763,21.5817,3800.0
2007-03-21 13:30:00,40.03,40.03,40.02,40.02,5400.0,21.5817,21.5817,21.5763,21.5763,5400.0
2007-03-21 13:35:00,40.01,40.03,40.0,40.03,17300.0,21.5709,21.5817,21.5655,21.5817,17300.0
2007-03-21 13:40:00,40.03,40.06,40.03,40.06,4700.0,21.5817,21.5978,21.5817,21.5978,4700.0
2007-03-21 13:45:00,40.05,40.07,40.05,40.07,3400.0,21.5925,21.6032,21.5925,21.6032,3400.0
2007-03-21 13:50:00,40.07,40.07,39.96,39.97,16600.0,21.6032,21.6032,21.5439,21.5493,16600.0
2007-03-21 13:55:00,39.97,40.0,39.97,40.0,8700.0,21.5493,21.5655,21.5493,21.5655,8700.0
2007-03-21 14:00:00,40.0,40.0,39.98,39.99,11400.0,21.5655,21.5655,21.5547,21.5601,11400.0
2007-03-21 14:05:00,40.0,40.02,39.99,40.02,11700.0,21.5655,21.5763,21.5601,21.5763,11700.0
2007-03-21 14:10:00,40.02,40.03,39.98,39.99,26200.0,21.5763,21.5817,21.5547,21.5601,26200.0
2007-03-21 14:15:00,39.99,40.14,39.97,40.03,90300.0,21.5601,21.641,21.5493,21.5817,90300.0
2007-03-21 14:20:00,40.07,40.28,40.02,40.28,121000.0,21.6032,21.7165,21.5763,21.7165,121000.0
2007-03-21 14:25:00,40.28,40.38,40.27,40.29,67100.0,21.7165,21.7704,21.7111,21.7218,67100.0
2007-03-21 14:30:00,40.3,40.38,40.29,40.36,24100.0,21.7272,21.7704,21.7218,21.7596,24100.0
2007-03-21 14:35:00,40.37,40.37,40.32,40.37,15800.0,21.765,21.765,21.738,21.765,15800.0
2007-03-21 14:40:00,40.37,40.56,40.35,40.55,73800.0,21.765,21.8674,21.7542,21.862,73800.0
2007-03-21 14:45:00,40.56,40.59,40.53,40.55,46500.0,21.8674,21.8836,21.8512,21.862,46500.0
2007-03-21 14:50:00,40.56,40.59,40.53,40.59,35200.0,21.8674,21.8836,21.8512,21.8836,35200.0
2007-03-21 14:55:00,40.59,40.73,40.59,40.73,81100.0,21.8836,21.9591,21.8836,21.9591,81100.0
2007-03-21 15:00:00,40.73,40.78,40.72,40.74,92900.0,21.9591,21.986,21.9537,21.9645,92900.0
2007-03-21 15:05:00,40.73,40.73,40.62,40.62,69800.0,21.9591,21.9591,21.8998,21.8998,69800.0
2007-03-21 15:10:00,40.62,40.65,40.55,40.62,48200.0,21.8998,21.9159,21.862,21.8998,48200.0
2007-03-21 15:15:00,40.63,40.66,40.49,40.5,118800.0,21.9052,21.9213,21.8297,21.8351,118800.0
2007-03-21 15:20:00,40.5,40.62,40.48,40.57,93400.0,21.8351,21.8998,21.8243,21.8728,93400.0
2007-03-21 15:25:00,40.58,40.63,40.53,40.62,43800.0,21.8782,21.9052,21.8512,21.8998,43800.0
2007-03-21 15:30:00,40.61,40.76,40.59,40.72,90300.0,21.8944,21.9752,21.8836,21.9537,90300.0
2007-03-21 15:35:00,40.72,40.75,40.68,40.68,64800.0,21.9537,21.9699,21.9321,21.9321,64800.0
2007-03-21 15:40:00,40.68,40.75,40.68,40.75,44100.0,21.9321,21.9699,21.9321,21.9699,44100.0
2007-03-21 15:45:00,40.75,40.83,40.75,40.79,106900.0,21.9699,22.013,21.9699,21.9914,106900.0
2007-03-21 15:50:00,40.79,40.82,40.76,40.81,106800.0,21.9914,22.0076,21.9752,22.0022,106800.0
2007-03-21 15:55:00,40.81,40.9,40.8,40.9,177100.0,22.0022,22.0507,21.9968,22.0507,177100.0
2007-03-22 09:30:00,40.96,41.0,40.84,40.92,50000.0,22.0831,22.1046,22.0184,22.0615,50000.0
2007-03-22 09:35:00,40.93,41.07,40.9,41.0,34600.0,22.0669,22.1424,22.0507,22.1046,34600.0
2007-03-22 09:40:00,41.01,41.09,40.85,40.87,17700.0,22.11,22.1532,22.0238,22.0345,17700.0
2007-03-22 09:45:00,40.88,40.96,40.87,40.95,14000.0,22.0399,22.0831,22.0345,22.0777,14000.0
2007-03-22 09:50:00,40.97,41.04,40.92,41.0,15300.0,22.0885,22.1262,22.0615,22.1046,15300.0
2007-03-22 09:55:00,40.99,41.01,40.92,40.93,11800.0,22.0992,22.11,22.0615,22.0669,11800.0
2007-03-22 10:00:00,40.92,40.99,40.9,40.96,11300.0,22.0615,22.0992,22.0507,22.0831,11300.0
2007-03-22 10:05:00,40.97,41.01,40.93,40.97,19000.0,22.0885,22.11,22.0669,22.0885,19000.0
2007-03-22 10:10:00,40.97,41.03,40.96,41.02,14600.0,22.0885,22.1208,22.0831,22.1154,14600.0
2007-03-22 10:15:00,41.02,41.06,40.91,40.93,12900.0,22.1154,22.137,22.0561,22.0669,12900.0
2007-03-22 10:20:00,40.92,40.92,40.89,40.91,6900.0,22.0615,22.0615,22.0453,22.0561,6900.0
2007-03-22 10:25:00,40.91,40.92,40.8,40.8,18000.0,22.0561,22.0615,21.9968,21.9968,18000.0
2007-03-22 10:30:00,40.8,40.8,40.74,40.74,16700.0,21.9968,21.9968,21.9645,21.9645,16700.0
2007-03-22 10:35:00,40.74,40.77,40.7,40.74,14100.0,21.9645,21.9806,21.9429,21.9645,14100.0
2007-03-22 10:40:00,40.75,40.85,40.73,40.83,16200.0,21.9699,22.0238,21.9591,22.013,16200.0
2007-03-22 10:45:00,40.82,40.82,40.74,40.74,10000.0,22.0076,22.0076,21.9645,21.9645,10000.0
2007-03-22 10:50:00,40.74,40.81,40.71,40.79,46100.0,21.9645,22.0022,21.9483,21.9914,46100.0
2007-03-22 10:55:00,40.79,40.89,40.79,40.85,9800.0,21.9914,22.0453,21.9914,22.0238,9800.0
2007-03-22 11:00:00,40.84,40.93,40.83,40.89,21500.0,22.0184,22.0669,22.013,22.0453,21500.0
2007-03-22 11:05:00,40.88,40.94,40.85,40.94,21200.0,22.0399,22.0723,22.0238,22.0723,21200.0
2007-03-22 11:10:00,40.96,40.97,40.92,40.96,21300.0,22.0831,22.0885,22.0615,22.0831,21300.0
2007-03-22 11:15:00,40.96,41.01,40.96,41.0,13400.0,22.0831,22.11,22.0831,22.1046,13400.0
2007-03-22 11:20:00,41.0,41.08,40.98,41.02,17800.0,22.1046,22.1478,22.0939,22.1154,17800.0
2007-03-22 11:25:00,41.03,41.08,41.03,41.04,12700.0,22.1208,22.1478,22.1208,22.1262,12700.0
2007-03-22 11:30:00,41.04,41.04,41.02,41.02,8900.0,22.1262,22.1262,22.1154,22.1154,8900.0
2007-03-22 11:35:00,41.03,41.03,40.97,41.02,11700.0,22.1208,22.1208,22.0885,22.1154,11700.0
2007-03-22 11:40:00,41.02,41.04,41.02,41.03,6200.0,22.1154,22.1262,22.1154,22.1208,6200.0
2007-03-22 11:45:00,41.04,41.06,41.03,41.04,13300.0,22.1262,22.137,22.1208,22.1262,13300.0
2007-03-22 11:50:00,41.04,41.08,41.01,41.07,36800.0,22.1262,22.1478,22.11,22.1424,36800.0
2007-03-22 11:55:00,41.07,41.1,41.06,41.1,10600.0,22.1424,22.1585,22.137,22.1585,10600.0
2007-03-22 12:00:00,41.1,41.1,41.05,41.07,12700.0,22.1585,22.1585,22.1316,22.1424,12700.0
2007-03-22 12:05:00,41.07,41.08,41.05,41.08,10100.0,22.1424,22.1478,22.1316,22.1478,10100.0
2007-03-22 12:10:00,41.08,41.1,41.03,41.03,22800.0,22.1478,22.1585,22.1208,22.1208,22800.0
2007-03-22 12:15:00,41.03,41.04,40.99,41.03,11400.0,22.1208,22.1262,22.0992,22.1208,11400.0
2007-03-22 12:20:00,41.04,41.04,40.97,40.99,10200.0,22.1262,22.1262,22.0885,22.0992,10200.0
2007-03-22 12:25:00,41.0,41.03,41.0,41.01,7500.0,22.1046,22.1208,22.1046,22.11,7500.0
2007-03-22 12:30:00,41.01,41.06,40.97,40.98,14500.0,22.11,22.137,22.0885,22.0939,14500.0
2007-03-22 12:35:00,40.97,40.99,40.96,40.97,5400.0,22.0885,22.0992,22.0831,22.0885,5400.0
2007-03-22 12:40:00,40.97,40.97,40.92,40.94,15000.0,22.0885,22.0885,22.0615,22.0723,15000.0
2007-03-22 12:45:00,40.94,40.99,40.92,40.95,20500.0,22.0723,22.0992,22.0615,22.0777,20500.0
2007-03-22 12:50:00,40.95,40.96,40.91,40.92,12800.0,22.0777,22.0831,22.0561,22.0615,12800.0
2007-03-22 12:55:00,40.92,40.92,40.88,40.88,10200.0,22.0615,22.0615,22.0399,22.0399,10200.0
2007-03-22 13:00:00,40.89,40.89,40.86,40.86,10300.0,22.0453,22.0453,22.0292,22.0292,10300.0
2007-03-22 13:05:00,40.86,40.87,40.82,40.86,14500.0,22.0292,22.0345,22.0076,22.0292,14500.0
2007-03-22 13:10:00,40.85,40.9,40.85,40.89,7600.0,22.0238,22.0507,22.0238,22.0453,7600.0
2007-03-22 13:15:00,40.9,40.9,40.84,40.86,6700.0,22.0507,22.0507,22.0184,22.0292,6700.0
2007-03-22 13:20:00,40.86,40.87,40.84,40.85,4400.0,22.0292,22.0345,22.0184,22.0238,4400.0
2007-03-22 13:25:00,40.85,40.86,40.82,40.83,10300.0,22.0238,22.0292,22.0076,22.013,10300.0
2007-03-22 13:30:00,40.83,40.83,40.76,40.8,15900.0,22.013,22.013,21.9752,21.9968,15900.0
2007-03-22 13:35:00,40.8,40.8,40.75,40.8,12900.0,21.9968,21.9968,21.9699,21.9968,12900.0
2007-03-22 13:40:00,40.81,40.88,40.81,40.82,14200.0,22.0022,22.0399,22.0022,22.0076,14200.0
2007-03-22 13:45:00,40.83,40.83,40.77,40.78,19800.0,22.013,22.013,21.9806,21.986,19800.0
2007-03-22 13:50:00,40.79,40.81,40.78,40.8,10100.0,21.9914,22.0022,21.986,21.9968,10100.0
2007-03-22 13:55:00,40.79,40.81,40.78,40.8,11900.0,21.9914,22.0022,21.986,21.9968,11900.0
2007-03-22 14:00:00,40.81,40.85,40.81,40.81,12200.0,22.0022,22.0238,22.0022,22.0022,12200.0
2007-03-22 14:05:00,40.82,40.87,40.81,40.86,14800.0,22.0076,22.0345,22.0022,22.0292,14800.0
2007-03-22 14:10:00,40.86,40.86,40.82,40.83,10600.0,22.0292,22.0292,22.0076,22.013,10600.0
2007-03-22 14:15:00,40.83,40.87,40.82,40.82,12000.0,22.013,22.0345,22.0076,22.0076,12000.0
2007-03-22 14:20:00,40.82,40.84,40.81,40.83,13500.0,22.0076,22.0184,22.0022,22.013,13500.0
2007-03-22 14:25:00,40.83,40.84,40.82,40.83,3800.0,22.013,22.0184,22.0076,22.013,3800.0
2007-03-22 14:30:00,40.82,40.88,40.81,40.88,14200.0,22.0076,22.0399,22.0022,22.0399,14200.0
2007-03-22 14:35:00,40.88,40.88,40.84,40.85,9600.0,22.0399,22.0399,22.0184,22.0238,9600.0
2007-03-22 14:40:00,40.85,40.85,40.81,40.83,13200.0,22.0238,22.0238,22.0022,22.013,13200.0
2007-03-22 14:45:00,40.84,40.86,40.81,40.86,14100.0,22.0184,22.0292,22.0022,22.0292,14100.0
2007-03-22 14:50:00,40.85,40.88,40.83,40.84,10800.0,22.0238,22.0399,22.013,22.0184,10800.0
2007-03-22 14:55:00,40.85,40.85,40.81,40.83,13600.0,22.0238,22.0238,22.0022,22.013,13600.0
2007-03-22 15:00:00,40.83,40.86,40.8,40.85,28500.0,22.013,22.0292,21.9968,22.0238,28500.0
2007-03-22 15:05:00,40.85,40.85,40.76,40.78,14900.0,22.0238,22.0238,21.9752,21.986,14900.0
2007-03-22 15:10:00,40.77,40.79,40.75,40.78,9300.0,21.9806,21.9914,21.9699,21.986,9300.0
2007-03-22 15:15:00,40.79,40.82,40.76,40.79,23500.0,21.9914,22.0076,21.9752,21.9914,23500.0
2007-03-22 15:20:00,40.8,40.8,40.74,40.74,12400.0,21.9968,21.9968,21.9645,21.9645,12400.0
2007-03-22 15:25:00,40.75,40.82,40.74,40.82,33500.0,21.9699,22.0076,21.9645,22.0076,33500.0
2007-03-22 15:30:00,40.82,40.86,40.81,40.83,31600.0,22.0076,22.0292,22.0022,22.013,31600.0
2007-03-22 15:35:00,40.83,40.84,40.8,40.81,25800.0,22.013,22.0184,21.9968,22.0022,25800.0
2007-03-22 15:40:00,40.8,40.87,40.8,40.87,19800.0,21.9968,22.0345,21.9968,22.0345,19800.0
2007-03-22 15:45:00,40.87,40.88,40.87,40.88,9300.0,22.0345,22.0399,22.0345,22.0399,9300.0
2007-03-22 15:50:00,40.87,40.93,40.87,40.9,36700.0,22.0345,22.0669,22.0345,22.0507,36700.0
2007-03-22 15:55:00,40.9,40.92,40.87,40.87,61700.0,22.0507,22.0615,22.0345,22.0345,61700.0
2007-03-23 09:30:00,40.74,40.97,40.74,40.83,43400.0,21.9645,22.0885,21.9645,22.013,43400.0
2007-03-23 09:35:00,40.79,40.86,40.75,40.84,41500.0,21.9914,22.0292,21.9699,22.0184,41500.0
2007-03-23 09:40:00,40.84,40.87,40.66,40.84,64200.0,22.0184,22.0345,21.9213,22.0184,64200.0
2007-03-23 09:45:00,40.84,40.88,40.76,40.87,43100.0,22.0184,22.0399,21.9752,22.0345,43100.0
2007-03-23 09:50:00,40.86,40.91,40.84,40.86,18800.0,22.0292,22.0561,22.0184,22.0292,18800.0
2007-03-23 09:55:00,40.86,40.9,40.73,40.8,74100.0,22.0292,22.0507,21.9591,21.9968,74100.0
2007-03-23 10:00:00,40.8,41.01,40.8,40.91,43600.0,21.9968,22.11,21.9968,22.0561,43600.0
2007-03-23 10:05:00,40.93,40.93,40.77,40.85,27200.0,22.0669,22.0669,21.9806,22.0238,27200.0
2007-03-23 10:10:00,40.85,40.85,40.84,40.84,16500.0,22.0238,22.0238,22.0184,22.0184,16500.0
2007-03-23 10:15:00,40.84,40.85,40.79,40.84,19900.0,22.0184,22.0238,21.9914,22.0184,19900.0
2007-03-23 10:20:00,40.85,40.85,40.72,40.77,20100.0,22.0238,22.0238,21.9537,21.9806,20100.0
2007-03-23 10:25:00,40.78,40.85,40.75,40.83,10900.0,21.986,22.0238,21.9699,22.013,10900.0
2007-03-23 10:30:00,40.85,40.85,40.8,40.8,5000.0,22.0238,22.0238,21.9968,21.9968,5000.0
2007-03-23 10:35:00,40.82,40.85,40.82,40.85,17900.0,22.0076,22.0238,22.0076,22.0238,17900.0
2007-03-23 10:40:00,40.84,40.88,40.84,40.88,16600.0,22.0184,22.0399,22.0184,22.0399,16600.0
2007-03-23 10:45:00,40.88,40.93,40.87,40.93,14600.0,22.0399,22.0669,22.0345,22.0669,14600.0
2007-03-23 10:50:00,40.94,40.99,40.91,40.92,22600.0,22.0723,22.0992,22.0561,22.0615,22600.0
2007-03-23 10:55:00,40.92,40.99,40.92,40.98,34200.0,22.0615,22.0992,22.0615,22.0939,34200.0
2007-03-23 11:00:00,40.97,40.98,40.95,40.95,8000.0,22.0885,22.0939,22.0777,22.0777,8000.0
2007-03-23 11:05:00,40.95,40.96,40.93,40.96,9700.0,22.0777,22.0831,22.0669,22.0831,9700.0
2007-03-23 11:10:00,40.97,40.97,40.91,40.92,17900.0,22.0885,22.0885,22.0561,22.0615,17900.0
2007-03-23 11:15:00,40.93,40.99,40.93,40.98,14600.0,22.0669,22.0992,22.0669,22.0939,14600.0
2007-03-23 11:20:00,40.97,40.97,40.93,40.95,13300.0,22.0885,22.0885,22.0669,22.0777,13300.0
2007-03-23 11:25:00,40.95,40.95,40.91,40.92,4700.0,22.0777,22.0777,22.0561,22.0615,4700.0
2007-03-23 11:30:00,40.91,40.93,40.89,40.89,9900.0,22.0561,22.0669,22.0453,22.0453,9900.0
2007-03-23 11:35:00,40.89,40.92,40.89,40.9,6200.0,22.0453,22.0615,22.0453,22.0507,6200.0
2007-03-23 11:40:00,40.91,40.91,40.75,40.75,15400.0,22.0561,22.0561,21.9699,21.9699,15400.0
2007-03-23 11:45:00,40.75,40.78,40.75,40.77,11000.0,21.9699,21.986,21.9699,21.9806,11000.0
2007-03-23 11:50:00,40.77,40.8,40.74,40.75,9200.0,21.9806,21.9968,21.9645,21.9699,9200.0
2007-03-23 11:55:00,40.74,40.76,40.74,40.75,6100.0,21.9645,21.9752,21.9645,21.9699,6100.0
2007-03-23 12:00:00,40.75,40.77,40.75,40.76,4200.0,21.9699,21.9806,21.9699,21.9752,4200.0
2007-03-23 12:05:00,40.77,40.83,40.77,40.83,12200.0,21.9806,22.013,21.9806,22.013,12200.0
2007-03-23 12:10:00,40.83,40.87,40.83,40.85,11000.0,22.013,22.0345,22.013,22.0238,11000.0
2007-03-23 12:15:00,40.85,40.85,40.84,40.84,4400.0,22.0238,22.0238,22.0184,22.0184,4400.0
2007-03-23 12:20:00,40.85,40.87,40.84,40.86,5100.0,22.0238,22.0345,22.0184,22.0292,5100.0
2007-03-23 12:25:00,40.87,40.88,40.86,40.87,4300.0,22.0345,22.0399,22.0292,22.0345,4300.0
2007-03-23 12:30:00,40.87,40.87,40.87,40.87,2600.0,22.0345,22.0345,22.0345,22.0345,2600.0
2007-03-23 12:35:00,40.88,40.88,40.79,40.8,17700.0,22.0399,22.0399,21.9914,21.9968,17700.0
2007-03-23 12:40:00,40.81,40.81,40.77,40.81,14400.0,22.0022,22.0022,21.9806,22.0022,14400.0
2007-03-23 12:45:00,40.81,40.82,40.81,40.82,5700.0,22.0022,22.0076,22.0022,22.0076,5700.0
2007-03-23 12:50:00,40.81,40.83,40.78,40.82,16400.0,22.0022,22.013,21.986,22.0076,16400.0
2007-03-23 12:55:00,40.83,40.87,40.83,40.87,5800.0,22.013,22.0345,22.013,22.0345,5800.0
2007-03-23 13:00:00,40.88,40.9,40.86,40.87,11100.0,22.0399,22.0507,22.0292,22.0345,11100.0
2007-03-23 13:05:00,40.88,40.9,40.87,40.89,11200.0,22.0399,22.0507,22.0345,22.0453,11200.0
2007-03-23 13:10:00,40.89,40.89,40.82,40.82,10600.0,22.0453,22.0453,22.0076,22.0076,10600.0
2007-03-23 13:15:00,40.83,40.86,40.82,40.85,9600.0,22.013,22.0292,22.0076,22.0238,9600.0
2007-03-23 13:20:00,40.86,40.88,40.83,40.84,10500.0,22.0292,22.0399,22.013,22.0184,10500.0
2007-03-23 13:25:00,40.84,40.84,40.83,40.84,6000.0,22.0184,22.0184,22.013,22.0184,6000.0
2007-03-23 13:30:00,40.84,40.87,40.84,40.87,4900.0,22.0184,22.0345,22.0184,22.0345,4900.0
2007-03-23 13:35:00,40.86,40.86,40.82,40.83,6700.0,22.0292,22.0292,22.0076,22.013,6700.0
2007-03-23 13:40:00,40.83,40.84,40.82,40.82,3900.0,22.013,22.0184,22.0076,22.0076,3900.0
2007-03-23 13:45:00,40.82,40.87,40.82,40.85,10100.0,22.0076,22.0345,22.0076,22.0238,10100.0
2007-03-23 13:50:00,40.85,40.88,40.85,40.88,3500.0,22.0238,22.0399,22.0238,22.0399,3500.0
2007-03-23 13:55:00,40.87,40.88,40.87,40.87,2400.0,22.0345,22.0399,22.0345,22.0345,2400.0
2007-03-23 14:00:00,40.87,40.88,40.81,40.81,9900.0,22.0345,22.0399,22.0022,22.0022,9900.0
2007-03-23 14:05:00,40.81,40.82,40.81,40.81,4700.0,22.0022,22.0076,22.0022,22.0022,4700.0
2007-03-23 14:10:00,40.82,40.83,40.81,40.83,8300.0,22.0076,22.013,22.0022,22.013,8300.0
2007-03-23 14:15:00,40.83,40.85,40.8,40.8,17900.0,22.013,22.0238,21.9968,21.9968,17900.0
2007-03-23 14:20:00,40.8,40.8,40.74,40.8,17900.0,21.9968,21.9968,21.9645,21.9968,17900.0
2007-03-23 14:25:00,40.8,40.82,40.79,40.82,4800.0,21.9968,22.0076,21.9914,22.0076,4800.0
2007-03-23 14:30:00,40.81,40.85,40.81,40.85,9700.0,22.0022,22.0238,22.0022,22.0238,9700.0
2007-03-23 14:35:00,40.84,40.85,40.81,40.83,11100.0,22.0184,22.0238,22.0022,22.013,11100.0
2007-03-23 14:40:00,40.83,40.84,40.82,40.84,9700.0,22.013,22.0184,22.0076,22.0184,9700.0
2007-03-23 14:45:00,40.84,40.86,40.83,40.85,15400.0,22.0184,22.0292,22.013,22.0238,15400.0
2007-03-23 14:50:00,40.85,40.86,40.84,40.86,4800.0,22.0238,22.0292,22.0184,22.0292,4800.0
2007-03-23 14:55:00,40.86,40.86,40.85,40.86,8800.0,22.0292,22.0292,22.0238,22.0292,8800.0
2007-03-23 15:00:00,40.85,40.85,40.84,40.84,25400.0,22.0238,22.0238,22.0184,22.0184,25400.0
2007-03-23 15:05:00,40.85,40.85,40.84,40.84,3500.0,22.0238,22.0238,22.0184,22.0184,3500.0
2007-03-23 15:10:00,40.85,40.85,40.84,40.84,5800.0,22.0238,22.0238,22.0184,22.0184,5800.0
2007-03-23 15:15:00,40.84,40.86,40.84,40.85,16700.0,22.0184,22.0292,22.0184,22.0238,16700.0
2007-03-23 15:20:00,40.84,40.85,40.8,40.8,30900.0,22.0184,22.0238,21.9968,21.9968,30900.0
2007-03-23 15:25:00,40.8,40.81,40.79,40.8,27900.0,21.9968,22.0022,21.9914,21.9968,27900.0
2007-03-23 15:30:00,40.8,40.81,40.76,40.8,30900.0,21.9968,22.0022,21.9752,21.9968,30900.0
2007-03-23 15:35:00,40.8,40.81,40.79,40.81,11400.0,21.9968,22.0022,21.9914,22.0022,11400.0
2007-03-23 15:40:00,40.81,40.81,40.78,40.79,29200.0,22.0022,22.0022,21.986,21.9914,29200.0
2007-03-23 15:45:00,40.78,40.81,40.78,40.81,29600.0,21.986,22.0022,21.986,22.0022,29600.0
2007-03-23 15:50:00,40.81,40.81,40.75,40.75,29400.0,22.0022,22.0022,21.9699,21.9699,29400.0
2007-03-23 15:55:00,40.76,40.76,40.7,40.72,90100.0,21.9752,21.9752,21.9429,21.9537,90100.0
2007-03-26 09:30:00,40.84,40.84,40.5,40.53,52500.0,22.0184,22.0184,21.8351,21.8512,52500.0
2007-03-26 09:35:00,40.53,40.67,40.53,40.66,29000.0,21.8512,21.9267,21.8512,21.9213,29000.0
2007-03-26 09:40:00,40.65,40.67,40.55,40.57,13500.0,21.9159,21.9267,21.862,21.8728,13500.0
2007-03-26 09:45:00,40.57,40.61,40.56,40.57,16500.0,21.8728,21.8944,21.8674,21.8728,16500.0
2007-03-26 09:50:00,40.57,40.67,40.56,40.66,37900.0,21.8728,21.9267,21.8674,21.9213,37900.0
2007-03-26 09:55:00,40.66,40.78,40.65,40.77,44700.0,21.9213,21.986,21.9159,21.9806,44700.0
2007-03-26 10:00:00,40.74,40.74,40.44,40.46,64500.0,21.9645,21.9645,21.8027,21.8135,64500.0
2007-03-26 10:05:00,40.48,40.49,40.32,40.4,30700.0,21.8243,21.8297,21.738,21.7812,30700.0
2007-03-26 10:10:00,40.39,40.53,40.37,40.53,33500.0,21.7758,21.8512,21.765,21.8512,33500.0
2007-03-26 10:15:00,40.53,40.56,40.41,40.5,16600.0,21.8512,21.8674,21.7865,21.8351,16600.0
2007-03-26 10:20:00,40.52,40.53,40.33,40.35,23800.0,21.8458,21.8512,21.7434,21.7542,23800.0
2007-03-26 10:25:00,40.33,40.37,40.26,40.29,37800.0,21.7434,21.765,21.7057,21.7218,37800.0
2007-03-26 10:30:00,40.28,40.4,40.28,40.38,32400.0,21.7165,21.7812,21.7165,21.7704,32400.0
2007-03-26 10:35:00,40.4,40.49,40.3,40.45,22200.0,21.7812,21.8297,21.7272,21.8081,22200.0
2007-03-26 10:40:00,40.47,40.56,40.46,40.49,24300.0,21.8189,21.8674,21.8135,21.8297,24300.0
2007-03-26 10:45:00,40.49,40.49,40.39,40.41,9300.0,21.8297,21.8297,21.7758,21.7865,9300.0
2007-03-26 10:50:00,40.41,40.5,40.38,40.49,20000.0,21.7865,21.8351,21.7704,21.8297,20000.0
2007-03-26 10:55:00,40.5,40.5,40.44,40.46,8400.0,21.8351,21.8351,21.8027,21.8135,8400.0
2007-03-26 11:00:00,40.46,40.46,40.32,40.33,21700.0,21.8135,21.8135,21.738,21.7434,21700.0
2007-03-26 11:05:00,40.34,40.44,40.34,40.44,13500.0,21.7488,21.8027,21.7488,21.8027,13500.0
2007-03-26 11:10:00,40.45,40.46,40.41,40.41,11000.0,21.8081,21.8135,21.7865,21.7865,11000.0
2007-03-26 11:15:00,40.41,40.42,40.32,40.37,24000.0,21.7865,21.7919,21.738,21.765,24000.0
2007-03-26 11:20:00,40.38,40.49,40.37,40.4,35500.0,21.7704,21.8297,21.765,21.7812,35500.0
2007-03-26 11:25:00,40.43,40.46,40.41,40.42,15600.0,21.7973,21.8135,21.7865,21.7919,15600.0
2007-03-26 11:30:00,40.43,40.5,40.43,40.5,8400.0,21.7973,21.8351,21.7973,21.8351,8400.0
2007-03-26 11:35:00,40.5,40.58,40.5,40.55,6700.0,21.8351,21.8782,21.8351,21.862,6700.0
2007-03-26 11:40:00,40.56,40.61,40.54,40.61,8400.0,21.8674,21.8944,21.8566,21.8944,8400.0
2007-03-26 11:45:00,40.61,40.65,40.55,40.55,12700.0,21.8944,21.9159,21.862,21.862,12700.0
2007-03-26 11:50:00,40.53,40.55,40.48,40.48,7000.0,21.8512,21.862,21.8243,21.8243,7000.0
2007-03-26 11:55:00,40.49,40.51,40.45,40.47,7800.0,21.8297,21.8405,21.8081,21.8189,7800.0
2007-03-26 12:00:00,40.48,40.49,40.41,40.41,24200.0,21.8243,21.8297,21.7865,21.7865,24200.0
2007-03-26 12:05:00,40.43,40.45,40.4,40.42,10500.0,21.7973,21.8081,21.7812,21.7919,10500.0
2007-03-26 12:10:00,40.42,40.43,40.38,40.41,28300.0,21.7919,21.7973,21.7704,21.7865,28300.0
2007-03-26 12:15:00,40.42,40.46,40.4,40.46,12000.0,21.7919,21.8135,21.7812,21.8135,12000.0
2007-03-26 12:20:00,40.47,40.56,40.47,40.55,7700.0,21.8189,21.8674,21.8189,21.862,7700.0
2007-03-26 12:25:00,40.57,40.6,40.55,40.55,12300.0,21.8728,21.889,21.862,21.862,12300.0
2007-03-26 12:30:00,40.54,40.58,40.54,40.57,20600.0,21.8566,21.8782,21.8566,21.8728,20600.0
2007-03-26 12:35:00,40.56,40.6,40.54,40.54,28700.0,21.8674,21.889,21.8566,21.8566,28700.0
2007-03-26 12:40:00,40.54,40.54,40.48,40.48,22600.0,21.8566,21.8566,21.8243,21.8243,22600.0
2007-03-26 12:45:00,40.48,40.54,40.48,40.53,17000.0,21.8243,21.8566,21.8243,21.8512,17000.0
2007-03-26 12:50:00,40.53,40.59,40.53,40.59,8500.0,21.8512,21.8836,21.8512,21.8836,8500.0
2007-03-26 12:55:00,40.59,40.66,40.59,40.63,13500.0,21.8836,21.9213,21.8836,21.9052,13500.0
2007-03-26 13:00:00,40.63,40.64,40.6,40.62,11600.0,21.9052,21.9105,21.889,21.8998,11600.0
2007-03-26 13:05:00,40.61,40.61,40.57,40.58,10200.0,21.8944,21.8944,21.8728,21.8782,10200.0
2007-03-26 13:10:00,40.58,40.59,40.58,40.59,5200.0,21.8782,21.8836,21.8782,21.8836,5200.0
2007-03-26 13:15:00,40.59,40.59,40.56,40.59,6700.0,21.8836,21.8836,21.8674,21.8836,6700.0
2007-03-26 13:20:00,40.58,40.59,40.58,40.59,11500.0,21.8782,21.8836,21.8782,21.8836,11500.0
2007-03-26 13:25:00,40.59,40.59,40.58,40.59,4000.0,21.8836,21.8836,21.8782,21.8836,4000.0
2007-03-26 13:30:00,40.59,40.69,40.58,40.67,37000.0,21.8836,21.9375,21.8782,21.9267,37000.0
2007-03-26 13:35:00,40.67,40.67,40.63,40.64,9600.0,21.9267,21.9267,21.9052,21.9105,9600.0
2007-03-26 13:40:00,40.65,40.65,40.6,40.61,18400.0,21.9159,21.9159,21.889,21.8944,18400.0
2007-03-26 13:45:00,40.61,40.61,40.55,40.57,12400.0,21.8944,21.8944,21.862,21.8728,12400.0
2007-03-26 13:50:00,40.57,40.59,40.53,40.56,16900.0,21.8728,21.8836,21.8512,21.8674,16900.0
2007-03-26 13:55:00,40.56,40.59,40.56,40.57,12900.0,21.8674,21.8836,21.8674,21.8728,12900.0
2007-03-26 14:00:00,40.58,40.7,40.58,40.68,40800.0,21.8782,21.9429,21.8782,21.9321,40800.0
2007-03-26 14:05:00,40.68,40.68,40.61,40.64,14900.0,21.9321,21.9321,21.8944,21.9105,14900.0
2007-03-26 14:10:00,40.65,40.68,40.6,40.61,25800.0,21.9159,21.9321,21.889,21.8944,25800.0
2007-03-26 14:15:00,40.61,40.66,40.61,40.62,13100.0,21.8944,21.9213,21.8944,21.8998,13100.0
2007-03-26 14:20:00,40.62,40.64,40.57,40.58,11900.0,21.8998,21.9105,21.8728,21.8782,11900.0
2007-03-26 14:25:00,40.58,40.6,40.58,40.6,7000.0,21.8782,21.889,21.8782,21.889,7000.0
2007-03-26 14:30:00,40.6,40.6,40.56,40.57,18800.0,21.889,21.889,21.8674,21.8728,18800.0
2007-03-26 14:35:00,40.57,40.6,40.57,40.57,25600.0,21.8728,21.889,21.8728,21.8728,25600.0
2007-03-26 14:40:00,40.57,40.61,40.55,40.59,15600.0,21.8728,21.8944,21.862,21.8836,15600.0
2007-03-26 14:45:00,40.59,40.62,40.57,40.58,25000.0,21.8836,21.8998,21.8728,21.8782,25000.0
2007-03-26 14:50:00,40.57,40.61,40.57,40.6,13500.0,21.8728,21.8944,21.8728,21.889,13500.0
2007-03-26 14:55:00,40.6,40.62,40.6,40.61,12400.0,21.889,21.8998,21.889,21.8944,12400.0
2007-03-26 15:00:00,40.61,40.67,40.61,40.64,17400.0,21.8944,21.9267,21.8944,21.9105,17400.0
2007-03-26 15:05:00,40.63,40.64,40.58,40.58,23300.0,21.9052,21.9105,21.8782,21.8782,23300.0
2007-03-26 15:10:00,40.59,40.62,40.57,40.57,11800.0,21.8836,21.8998,21.8728,21.8728,11800.0
2007-03-26 15:15:00,40.57,40.59,40.55,40.57,32000.0,21.8728,21.8836,21.862,21.8728,32000.0
2007-03-26 15:20:00,40.57,40.6,40.57,40.6,18300.0,21.8728,21.889,21.8728,21.889,18300.0
2007-03-26 15:25:00,40.6,40.6,40.59,40.6,42500.0,21.889,21.889,21.8836,21.889,42500.0
2007-03-26 15:30:00,40.6,40.64,40.59,40.64,49400.0,21.889,21.9105,21.8836,21.9105,49400.0
2007-03-26 15:35:00,40.64,40.65,40.63,40.65,35300.0,21.9105,21.9159,21.9052,21.9159,35300.0
2007-03-26 15:40:00,40.65,40.65,40.62,40.62,35700.0,21.9159,21.9159,21.8998,21.8998,35700.0
2007-03-26 15:45:00,40.63,40.66,40.63,40.65,58100.0,21.9052,21.9213,21.9052,21.9159,58100.0
2007-03-26 15:50:00,40.65,40.66,40.62,40.66,73200.0,21.9159,21.9213,21.8998,21.9213,73200.0
2007-03-26 15:55:00,40.66,40.67,40.59,40.64,117500.0,21.9213,21.9267,21.8836,21.9105,117500.0
2007-03-27 09:30:00,40.54,40.54,40.29,40.32,63900.0,21.8566,21.8566,21.7218,21.738,63900.0
2007-03-27 09:35:00,40.31,40.35,40.22,40.28,68300.0,21.7326,21.7542,21.6841,21.7165,68300.0
2007-03-27 09:40:00,40.29,40.39,40.26,40.3,17900.0,21.7218,21.7758,21.7057,21.7272,17900.0
2007-03-27 09:45:00,40.3,40.3,40.27,40.3,20400.0,21.7272,21.7272,21.7111,21.7272,20400.0
2007-03-27 09:50:00,40.3,40.36,40.25,40.27,27500.0,21.7272,21.7596,21.7003,21.7111,27500.0
2007-03-27 09:55:00,40.27,40.3,40.25,40.26,23600.0,21.7111,21.7272,21.7003,21.7057,23600.0
2007-03-27 10:00:00,40.26,40.3,40.2,40.3,46100.0,21.7057,21.7272,21.6733,21.7272,46100.0
2007-03-27 10:05:00,40.3,40.32,40.2,40.22,30300.0,21.7272,21.738,21.6733,21.6841,30300.0
2007-03-27 10:10:00,40.21,40.23,40.18,40.21,29200.0,21.6787,21.6895,21.6625,21.6787,29200.0
2007-03-27 10:15:00,40.2,40.23,40.2,40.21,18500.0,21.6733,21.6895,21.6733,21.6787,18500.0
2007-03-27 10:20:00,40.22,40.22,40.18,40.21,29900.0,21.6841,21.6841,21.6625,21.6787,29900.0
2007-03-27 10:25:00,40.22,40.26,40.17,40.2,29500.0,21.6841,21.7057,21.6572,21.6733,29500.0
2007-03-27 10:30:00,40.19,40.21,40.14,40.18,46600.0,21.6679,21.6787,21.641,21.6625,46600.0
2007-03-27 10:35:00,40.18,40.21,40.17,40.17,25200.0,21.6625,21.6787,21.6572,21.6572,25200.0
2007-03-27 10:40:00,40.18,40.23,40.17,40.23,22400.0,21.6625,21.6895,21.6572,21.6895,22400.0
2007-03-27 10:45:00,40.23,40.23,40.21,40.23,17600.0,21.6895,21.6895,21.6787,21.6895,17600.0
2007-03-27 10:50:00,40.22,40.33,40.21,40.28,19300.0,21.6841,21.7434,21.6787,21.7165,19300.0
2007-03-27 10:55:00,40.26,40.27,40.24,40.26,32400.0,21.7057,21.7111,21.6949,21.7057,32400.0
2007-03-27 11:00:00,40.25,40.25,40.19,40.22,16800.0,21.7003,21.7003,21.6679,21.6841,16800.0
2007-03-27 11:05:00,40.21,40.23,40.18,40.18,16000.0,21.6787,21.6895,21.6625,21.6625,16000.0
2007-03-27 11:10:00,40.17,40.18,40.09,40.11,45300.0,21.6572,21.6625,21.614,21.6248,45300.0
2007-03-27 11:15:00,40.11,40.16,40.09,40.1,33400.0,21.6248,21.6518,21.614,21.6194,33400.0
2007-03-27 11:20:00,40.1,40.1,40.07,40.08,34100.0,21.6194,21.6194,21.6032,21.6086,34100.0
2007-03-27 11:25:00,40.07,40.1,40.01,40.02,43500.0,21.6032,21.6194,21.5709,21.5763,43500.0
2007-03-27 11:30:00,40.03,40.03,39.94,40.0,70700.0,21.5817,21.5817,21.5331,21.5655,70700.0
2007-03-27 11:35:00,40.0,40.0,39.99,39.99,28100.0,21.5655,21.5655,21.5601,21.5601,28100.0
2007-03-27 11:40:00,40.0,40.07,39.99,40.06,31100.0,21.5655,21.6032,21.5601,21.5978,31100.0
2007-03-27 11:45:00,40.07,40.08,40.03,40.07,29800.0,21.6032,21.6086,21.5817,21.6032,29800.0
2007-03-27 11:50:00,40.08,40.08,40.04,40.07,29000.0,21.6086,21.6086,21.5871,21.6032,29000.0
2007-03-27 11:55:00,40.07,40.07,40.06,40.06,16500.0,21.6032,21.6032,21.5978,21.5978,16500.0
2007-03-27 12:00:00,40.06,40.06,40.01,40.02,18200.0,21.5978,21.5978,21.5709,21.5763,18200.0
2007-03-27 12:05:00,40.01,40.03,39.99,40.0,52600.0,21.5709,21.5817,21.5601,21.5655,52600.0
2007-03-27 12:10:00,40.0,40.0,39.99,40.0,22800.0,21.5655,21.5655,21.5601,21.5655,22800.0
2007-03-27 12:15:00,40.0,40.02,39.98,40.02,39100.0,21.5655,21.5763,21.5547,21.5763,39100.0
2007-03-27 12:20:00,40.02,40.03,40.0,40.03,15500.0,21.5763,21.5817,21.5655,21.5817,15500.0
2007-03-27 12:25:00,40.03,40.05,40.02,40.04,26800.0,21.5817,21.5925,21.5763,21.5871,26800.0
2007-03-27 12:30:00,40.05,40.12,40.04,40.08,26800.0,21.5925,21.6302,21.5871,21.6086,26800.0
2007-03-27 12:35:00,40.08,40.11,40.08,40.11,19400.0,21.6086,21.6248,21.6086,21.6248,19400.0
2007-03-27 12:40:00,40.12,40.12,40.06,40.07,44900.0,21.6302,21.6302,21.5978,21.6032,44900.0
2007-03-27 12:45:00,40.07,40.07,40.04,40.06,35400.0,21.6032,21.6032,21.5871,21.5978,35400.0
2007-03-27 12:50:00,40.06,40.07,40.03,40.03,36800.0,21.5978,21.6032,21.5817,21.5817,36800.0
2007-03-27 12:55:00,40.03,40.04,40.0,40.01,22400.0,21.5817,21.5871,21.5655,21.5709,22400.0
2007-03-27 13:00:00,40.01,40.01,39.98,40.0,16300.0,21.5709,21.5709,21.5547,21.5655,16300.0
2007-03-27 13:05:00,39.99,40.01,39.99,40.0,32900.0,21.5601,21.5709,21.5601,21.5655,32900.0
2007-03-27 13:10:00,40.0,40.0,39.99,40.0,9400.0,21.5655,21.5655,21.5601,21.5655,9400.0
2007-03-27 13:15:00,40.0,40.0,39.99,40.0,18200.0,21.5655,21.5655,21.5601,21.5655,18200.0
2007-03-27 13:20:00,40.0,40.0,39.99,40.0,11900.0,21.5655,21.5655,21.5601,21.5655,11900.0
2007-03-27 13:25:00,40.0,40.02,39.99,40.02,16000.0,21.5655,21.5763,21.5601,21.5763,16000.0
2007-03-27 13:30:00,40.02,40.02,39.99,40.0,27600.0,21.5763,21.5763,21.5601,21.5655,27600.0
2007-03-27 13:35:00,40.0,40.0,39.99,40.0,18500.0,21.5655,21.5655,21.5601,21.5655,18500.0
2007-03-27 13:40:00,40.0,40.02,39.99,40.02,14000.0,21.5655,21.5763,21.5601,21.5763,14000.0
2007-03-27 13:45:00,40.03,40.05,40.03,40.04,30100.0,21.5817,21.5925,21.5817,21.5871,30100.0
2007-03-27 13:50:00,40.04,40.04,40.03,40.04,10700.0,21.5871,21.5871,21.5817,21.5871,10700.0
2007-03-27 13:55:00,40.04,40.04,40.03,40.04,22100.0,21.5871,21.5871,21.5817,21.5871,22100.0
2007-03-27 14:00:00,40.04,40.04,39.99,40.0,30200.0,21.5871,21.5871,21.5601,21.5655,30200.0
2007-03-27 14:05:00,40.0,40.01,39.99,40.0,40700.0,21.5655,21.5709,21.5601,21.5655,40700.0
2007-03-27 14:10:00,40.01,40.04,40.0,40.04,28200.0,21.5709,21.5871,21.5655,21.5871,28200.0
2007-03-27 14:15:00,40.03,40.03,39.98,39.99,23700.0,21.5817,21.5817,21.5547,21.5601,23700.0
2007-03-27 14:20:00,39.99,40.0,39.98,39.99,11300.0,21.5601,21.5655,21.5547,21.5601,11300.0
2007-03-27 14:25:00,39.99,39.99,39.94,39.95,54900.0,21.5601,21.5601,21.5331,21.5385,54900.0
2007-03-27 14:30:00,39.95,39.98,39.95,39.96,36600.0,21.5385,21.5547,21.5385,21.5439,36600.0
2007-03-27 14:35:00,39.97,39.97,39.96,39.97,22100.0,21.5493,21.5493,21.5439,21.5493,22100.0
2007-03-27 14:40:00,39.96,39.96,39.92,39.93,21800.0,21.5439,21.5439,21.5224,21.5278,21800.0
2007-03-27 14:45:00,39.94,39.94,39.91,39.93,26400.0,21.5331,21.5331,21.517,21.5278,26400.0
2007-03-27 14:50:00,39.93,39.93,39.9,39.92,47000.0,21.5278,21.5278,21.5116,21.5224,47000.0
2007-03-27 14:55:00,39.91,39.97,39.91,39.97,35400.0,21.517,21.5493,21.517,21.5493,35400.0
2007-03-27 15:00:00,39.97,40.0,39.94,39.95,116200.0,21.5493,21.5655,21.5331,21.5385,116200.0
2007-03-27 15:05:00,39.96,39.97,39.94,39.96,96400.0,21.5439,21.5493,21.5331,21.5439,96400.0
2007-03-27 15:10:00,39.96,39.99,39.95,39.97,54000.0,21.5439,21.5601,21.5385,21.5493,54000.0
2007-03-27 15:15:00,39.97,40.03,39.95,40.01,59100.0,21.5493,21.5817,21.5385,21.5709,59100.0
2007-03-27 15:20:00,40.01,40.03,39.98,39.99,125500.0,21.5709,21.5817,21.5547,21.5601,125500.0
2007-03-27 15:25:00,39.98,39.99,39.96,39.97,28400.0,21.5547,21.5601,21.5439,21.5493,28400.0
2007-03-27 15:30:00,39.96,39.97,39.92,39.95,57500.0,21.5439,21.5493,21.5224,21.5385,57500.0
2007-03-27 15:35:00,39.94,39.95,39.9,39.92,50000.0,21.5331,21.5385,21.5116,21.5224,50000.0
2007-03-27 15:40:00,39.92,39.92,39.86,39.87,65000.0,21.5224,21.5224,21.49,21.4954,65000.0
2007-03-27 15:45:00,39.87,39.88,39.8,39.8,100200.0,21.4954,21.5008,21.4577,21.4577,100200.0
2007-03-27 15:50:00,39.8,39.82,39.73,39.74,135200.0,21.4577,21.4685,21.4199,21.4253,135200.0
2007-03-27 15:55:00,39.73,39.75,39.69,39.72,132400.0,21.4199,21.4307,21.3984,21.4145,132400.0
2007-03-28 09:30:00,39.61,39.7,39.47,39.47,73900.0,21.3552,21.4038,21.2798,21.2798,73900.0
2007-03-28 09:35:00,39.44,39.46,39.3,39.39,44300.0,21.2636,21.2744,21.1881,21.2366,44300.0
2007-03-28 09:40:00,39.39,39.45,39.32,39.43,35700.0,21.2366,21.269,21.1989,21.2582,35700.0
2007-03-28 09:45:00,39.44,39.5,39.44,39.49,43500.0,21.2636,21.2959,21.2636,21.2905,43500.0
2007-03-28 09:50:00,39.5,39.5,39.45,39.49,41700.0,21.2959,21.2959,21.269,21.2905,41700.0
2007-03-28 09:55:00,39.49,39.5,39.39,39.41,40100.0,21.2905,21.2959,21.2366,21.2474,40100.0
2007-03-28 10:00:00,39.42,39.45,39.35,39.42,55200.0,21.2528,21.269,21.2151,21.2528,55200.0
2007-03-28 10:05:00,39.43,39.57,39.42,39.55,95800.0,21.2582,21.3337,21.2528,21.3229,95800.0
2007-03-28 10:10:00,39.56,39.59,39.38,39.4,269600.0,21.3283,21.3445,21.2312,21.242,269600.0
2007-03-28 10:15:00,39.39,39.45,39.37,39.38,24800.0,21.2366,21.269,21.2258,21.2312,24800.0
2007-03-28 10:20:00,39.38,39.4,39.35,39.37,19300.0,21.2312,21.242,21.2151,21.2258,19300.0
2007-03-28 10:25:00,39.37,39.5,39.36,39.45,29200.0,21.2258,21.2959,21.2204,21.269,29200.0
2007-03-28 10:30:00,39.45,39.45,39.25,39.26,55900.0,21.269,21.269,21.1611,21.1665,55900.0
2007-03-28 10:35:00,39.3,39.3,39.17,39.23,48000.0,21.1881,21.1881,21.118,21.1504,48000.0
2007-03-28 10:40:00,39.23,39.25,39.15,39.15,38200.0,21.1504,21.1611,21.1072,21.1072,38200.0
2007-03-28 10:45:00,39.14,39.32,39.14,39.3,31900.0,21.1018,21.1989,21.1018,21.1881,31900.0
2007-03-28 10:50:00,39.29,39.35,39.2,39.25,21300.0,21.1827,21.2151,21.1342,21.1611,21300.0
2007-03-28 10:55:00,39.26,39.45,39.26,39.37,40300.0,21.1665,21.269,21.1665,21.2258,40300.0
2007-03-28 11:00:00,39.36,39.37,39.27,39.31,35200.0,21.2204,21.2258,21.1719,21.1935,35200.0
2007-03-28 11:05:00,39.3,39.44,39.3,39.35,31500.0,21.1881,21.2636,21.1881,21.2151,31500.0
2007-03-28 11:10:00,39.35,39.43,39.32,39.42,42700.0,21.2151,21.2582,21.1989,21.2528,42700.0
2007-03-28 11:15:00,39.42,39.56,39.42,39.56,42800.0,21.2528,21.3283,21.2528,21.3283,42800.0
2007-03-28 11:20:00,39.56,39.56,39.48,39.54,46500.0,21.3283,21.3283,21.2851,21.3175,46500.0
2007-03-28 11:25:00,39.54,39.54,39.43,39.46,27300.0,21.3175,21.3175,21.2582,21.2744,27300.0
2007-03-28 11:30:00,39.46,39.46,39.39,39.43,13600.0,21.2744,21.2744,21.2366,21.2582,13600.0
2007-03-28 11:35:00,39.42,39.5,39.41,39.5,16400.0,21.2528,21.2959,21.2474,21.2959,16400.0
2007-03-28 11:40:00,39.49,39.5,39.44,39.49,26200.0,21.2905,21.2959,21.2636,21.2905,26200.0
2007-03-28 11:45:00,39.49,39.5,39.49,39.5,28700.0,21.2905,21.2959,21.2905,21.2959,28700.0
2007-03-28 11:50:00,39.5,39.53,39.48,39.5,29700.0,21.2959,21.3121,21.2851,21.2959,29700.0
2007-03-28 11:55:00,39.5,39.5,39.41,39.42,51200.0,21.2959,21.2959,21.2474,21.2528,51200.0
2007-03-28 12:00:00,39.42,39.5,39.42,39.5,27500.0,21.2528,21.2959,21.2528,21.2959,27500.0
2007-03-28 12:05:00,39.5,39.54,39.43,39.48,47500.0,21.2959,21.3175,21.2582,21.2851,47500.0
2007-03-28 12:10:00,39.48,39.5,39.39,39.49,24200.0,21.2851,21.2959,21.2366,21.2905,24200.0
2007-03-28 12:15:00,39.47,39.67,39.47,39.66,34700.0,21.2798,21.3876,21.2798,21.3822,34700.0
2007-03-28 12:20:00,39.67,39.83,39.63,39.81,68500.0,21.3876,21.4738,21.366,21.4631,68500.0
2007-03-28 12:25:00,39.8,39.87,39.73,39.73,64100.0,21.4577,21.4954,21.4199,21.4199,64100.0
2007-03-28 12:30:00,39.74,39.78,39.64,39.64,39100.0,21.4253,21.4469,21.3714,21.3714,39100.0
2007-03-28 12:35:00,39.63,39.67,39.58,39.62,61400.0,21.366,21.3876,21.3391,21.3606,61400.0
2007-03-28 12:40:00,39.63,39.65,39.59,39.64,48900.0,21.366,21.3768,21.3445,21.3714,48900.0
2007-03-28 12:45:00,39.64,39.64,39.54,39.57,36900.0,21.3714,21.3714,21.3175,21.3337,36900.0
2007-03-28 12:50:00,39.57,39.59,39.53,39.58,29200.0,21.3337,21.3445,21.3121,21.3391,29200.0
2007-03-28 12:55:00,39.57,39.57,39.43,39.44,54500.0,21.3337,21.3337,21.2582,21.2636,54500.0
2007-03-28 13:00:00,39.44,39.44,39.31,39.31,75600.0,21.2636,21.2636,21.1935,21.1935,75600.0
2007-03-28 13:05:00,39.31,39.35,39.3,39.3,54300.0,21.1935,21.2151,21.1881,21.1881,54300.0
2007-03-28 13:10:00,39.3,39.31,39.23,39.24,63200.0,21.1881,21.1935,21.1504,21.1558,63200.0
2007-03-28 13:15:00,39.24,39.26,39.22,39.24,28500.0,21.1558,21.1665,21.145,21.1558,28500.0
2007-03-28 13:20:00,39.24,39.25,39.23,39.25,28300.0,21.1558,21.1611,21.1504,21.1611,28300.0
2007-03-28 13:25:00,39.25,39.3,39.24,39.26,44200.0,21.1611,21.1881,21.1558,21.1665,44200.0
2007-03-28 13:30:00,39.26,39.26,39.14,39.23,61400.0,21.1665,21.1665,21.1018,21.1504,61400.0
2007-03-28 13:35:00,39.23,39.27,39.2,39.25,45200.0,21.1504,21.1719,21.1342,21.1611,45200.0
2007-03-28 13:40:00,39.24,39.35,39.22,39.31,30500.0,21.1558,21.2151,21.145,21.1935,30500.0
2007-03-28 13:45:00,39.3,39.31,39.13,39.28,65300.0,21.1881,21.1935,21.0964,21.1773,65300.0
2007-03-28 13:50:00,39.28,39.3,39.19,39.24,37200.0,21.1773,21.1881,21.1288,21.1558,37200.0
2007-03-28 13:55:00,39.25,39.32,39.22,39.3,146500.0,21.1611,21.1989,21.145,21.1881,146500.0
2007-03-28 14:00:00,39.31,39.34,39.22,39.24,86600.0,21.1935,21.2097,21.145,21.1558,86600.0
2007-03-28 14:05:00,39.24,39.27,39.17,39.2,66200.0,21.1558,21.1719,21.118,21.1342,66200.0
2007-03-28 14:10:00,39.2,39.21,39.12,39.2,90600.0,21.1342,21.1396,21.0911,21.1342,90600.0
2007-03-28 14:15:00,39.21,39.25,39.16,39.2,88300.0,21.1396,21.1611,21.1126,21.1342,88300.0
2007-03-28 14:20:00,39.21,39.29,39.19,39.21,108200.0,21.1396,21.1827,21.1288,21.1396,108200.0
2007-03-28 14:25:00,39.21,39.26,39.2,39.23,62300.0,21.1396,21.1665,21.1342,21.1504,62300.0
2007-03-28 14:30:00,39.23,39.28,38.84,39.17,185600.0,21.1504,21.1773,20.9401,21.118,185600.0
2007-03-28 14:35:00,39.19,39.21,39.12,39.13,54900.0,21.1288,21.1396,21.0911,21.0964,54900.0
2007-03-28 14:40:00,39.13,39.18,39.08,39.16,99000.0,21.0964,21.1234,21.0695,21.1126,99000.0
2007-03-28 14:45:00,39.15,39.3,39.14,39.27,68900.0,21.1072,21.1881,21.1018,21.1719,68900.0
2007-03-28 14:50:00,39.27,39.31,39.26,39.28,108200.0,21.1719,21.1935,21.1665,21.1773,108200.0
2007-03-28 14:55:00,39.28,39.45,39.28,39.39,84500.0,21.1773,21.269,21.1773,21.2366,84500.0
2007-03-28 15:00:00,39.39,39.49,39.39,39.48,37600.0,21.2366,21.2905,21.2366,21.2851,37600.0
2007-03-28 15:05:00,39.48,39.51,39.43,39.45,58200.0,21.2851,21.3013,21.2582,21.269,58200.0
2007-03-28 15:10:00,39.45,39.55,39.45,39.49,63700.0,21.269,21.3229,21.269,21.2905,63700.0
2007-03-28 15:15:00,39.49,39.56,39.45,39.56,72400.0,21.2905,21.3283,21.269,21.3283,72400.0
2007-03-28 15:20:00,39.56,39.56,39.35,39.4,157200.0,21.3283,21.3283,21.2151,21.242,157200.0
2007-03-28 15:25:00,39.4,39.61,39.4,39.52,95900.0,21.242,21.3552,21.242,21.3067,95900.0
2007-03-28 15:30:00,39.52,39.53,39.47,39.5,54600.0,21.3067,21.3121,21.2798,21.2959,54600.0
2007-03-28 15:35:00,39.5,39.5,39.42,39.43,68600.0,21.2959,21.2959,21.2528,21.2582,68600.0
2007-03-28 15:40:00,39.43,39.45,39.38,39.38,124600.0,21.2582,21.269,21.2312,21.2312,124600.0
2007-03-28 15:45:00,39.38,39.47,39.37,39.4,108600.0,21.2312,21.2798,21.2258,21.242,108600.0
2007-03-28 15:50:00,39.39,39.43,39.28,39.32,55200.0,21.2366,21.2582,21.1773,21.1989,55200.0
2007-03-28 15:55:00,39.33,39.34,39.2,39.2,185500.0,21.2043,21.2097,21.1342,21.1342,185500.0
2007-03-29 09:30:00,38.86,39.0,38.56,38.74,167000.0,20.9509,21.0264,20.7891,20.8862,167000.0
2007-03-29 09:35:00,38.74,38.86,38.74,38.84,44400.0,20.8862,20.9509,20.8862,20.9401,44400.0
2007-03-29 09:40:00,38.83,39.3,38.82,39.2,105100.0,20.9347,21.1881,20.9293,21.1342,105100.0
2007-03-29 09:45:00,39.23,39.23,38.94,39.02,95200.0,21.1504,21.1504,20.994,21.0371,95200.0
2007-03-29 09:50:00,39.03,39.1,38.94,38.94,71500.0,21.0425,21.0803,20.994,20.994,71500.0
2007-03-29 09:55:00,38.95,39.05,38.95,39.03,35900.0,20.9994,21.0533,20.9994,21.0425,35900.0
2007-03-29 10:00:00,39.01,39.08,38.94,38.98,64600.0,21.0318,21.0695,20.994,21.0156,64600.0
2007-03-29 10:05:00,38.96,38.97,38.65,38.71,164900.0,21.0048,21.0102,20.8377,20.87,164900.0
2007-03-29 10:10:00,38.72,38.77,38.65,38.68,118100.0,20.8754,20.9024,20.8377,20.8538,118100.0
2007-03-29 10:15:00,38.68,38.7,38.57,38.67,90200.0,20.8538,20.8646,20.7945,20.8484,90200.0
2007-03-29 10:20:00,38.67,38.81,38.65,38.79,49600.0,20.8484,20.9239,20.8377,20.9131,49600.0
2007-03-29 10:25:00,38.79,38.79,38.69,38.7,18300.0,20.9131,20.9131,20.8592,20.8646,18300.0
2007-03-29 10:30:00,38.7,38.73,38.59,38.62,29400.0,20.8646,20.8808,20.8053,20.8215,29400.0
2007-03-29 10:35:00,38.62,38.74,38.59,38.68,88600.0,20.8215,20.8862,20.8053,20.8538,88600.0
2007-03-29 10:40:00,38.69,38.77,38.68,38.71,89000.0,20.8592,20.9024,20.8538,20.87,89000.0
2007-03-29 10:45:00,38.71,38.78,38.7,38.76,85200.0,20.87,20.9078,20.8646,20.897,85200.0
2007-03-29 10:50:00,38.77,38.78,38.71,38.74,83800.0,20.9024,20.9078,20.87,20.8862,83800.0
2007-03-29 10:55:00,38.73,38.78,38.73,38.76,100100.0,20.8808,20.9078,20.8808,20.897,100100.0
2007-03-29 11:00:00,38.75,38.81,38.75,38.77,29500.0,20.8916,20.9239,20.8916,20.9024,29500.0
2007-03-29 11:05:00,38.78,38.94,38.77,38.91,156000.0,20.9078,20.994,20.9024,20.9778,156000.0
2007-03-29 11:10:00,38.9,38.93,38.81,38.81,70000.0,20.9724,20.9886,20.9239,20.9239,70000.0
2007-03-29 11:15:00,38.81,38.83,38.81,38.82,26800.0,20.9239,20.9347,20.9239,20.9293,26800.0
2007-03-29 11:20:00,38.82,38.83,38.81,38.82,26800.0,20.9293,20.9347,20.9239,20.9293,26800.0
2007-03-29 11:25:00,38.82,38.82,38.68,38.71,104100.0,20.9293,20.9293,20.8538,20.87,104100.0
2007-03-29 11:30:00,38.72,38.75,38.68,38.74,46200.0,20.8754,20.8916,20.8538,20.8862,46200.0
2007-03-29 11:35:00,38.73,38.75,38.64,38.65,63300.0,20.8808,20.8916,20.8323,20.8377,63300.0
2007-03-29 11:40:00,38.65,38.65,38.6,38.62,38100.0,20.8377,20.8377,20.8107,20.8215,38100.0
2007-03-29 11:45:00,38.62,38.65,38.58,38.59,57100.0,20.8215,20.8377,20.7999,20.8053,57100.0
2007-03-29 11:50:00,38.6,38.62,38.56,38.62,88000.0,20.8107,20.8215,20.7891,20.8215,88000.0
2007-03-29 11:55:00,38.61,38.66,38.56,38.58,73200.0,20.8161,20.8431,20.7891,20.7999,73200.0
2007-03-29 12:00:00,38.58,38.63,38.52,38.59,66800.0,20.7999,20.8269,20.7676,20.8053,66800.0
2007-03-29 12:05:00,38.6,38.66,38.59,38.65,29100.0,20.8107,20.8431,20.8053,20.8377,29100.0
2007-03-29 12:10:00,38.63,38.64,38.59,38.62,54400.0,20.8269,20.8323,20.8053,20.8215,54400.0
2007-03-29 12:15:00,38.61,38.76,38.6,38.69,258400.0,20.8161,20.897,20.8107,20.8592,258400.0
2007-03-29 12:20:00,38.69,38.8,38.66,38.7,63300.0,20.8592,20.9185,20.8431,20.8646,63300.0
2007-03-29 12:25:00,38.7,38.71,38.68,38.71,89000.0,20.8646,20.87,20.8538,20.87,89000.0
2007-03-29 12:30:00,38.71,38.75,38.69,38.71,58600.0,20.87,20.8916,20.8592,20.87,58600.0
2007-03-29 12:35:00,38.7,38.73,38.65,38.66,36400.0,20.8646,20.8808,20.8377,20.8431,36400.0
2007-03-29 12:40:00,38.67,38.68,38.64,38.65,51400.0,20.8484,20.8538,20.8323,20.8377,51400.0
2007-03-29 12:45:00,38.65,38.7,38.64,38.68,149200.0,20.8377,20.8646,20.8323,20.8538,149200.0
2007-03-29 12:50:00,38.67,38.69,38.66,38.67,126500.0,20.8484,20.8592,20.8431,20.8484,126500.0
2007-03-29 12:55:00,38.67,38.69,38.66,38.67,37800.0,20.8484,20.8592,20.8431,20.8484,37800.0
2007-03-29 13:00:00,38.66,38.66,38.57,38.59,133900.0,20.8431,20.8431,20.7945,20.8053,133900.0
2007-03-29 13:05:00,38.59,38.68,38.59,38.68,82900.0,20.8053,20.8538,20.8053,20.8538,82900.0
2007-03-29 13:10:00,38.67,38.67,38.65,38.67,124600.0,20.8484,20.8484,20.8377,20.8484,124600.0
2007-03-29 13:15:00,38.67,38.69,38.65,38.66,275100.0,20.8484,20.8592,20.8377,20.8431,275100.0
2007-03-29 13:20:00,38.65,38.68,38.65,38.65,42800.0,20.8377,20.8538,20.8377,20.8377,42800.0
2007-03-29 13:25:00,38.65,38.66,38.64,38.65,74700.0,20.8377,20.8431,20.8323,20.8377,74700.0
2007-03-29 13:30:00,38.65,38.68,38.65,38.65,69400.0,20.8377,20.8538,20.8377,20.8377,69400.0
2007-03-29 13:35:00,38.65,38.66,38.6,38.6,64500.0,20.8377,20.8431,20.8107,20.8107,64500.0
2007-03-29 13:40:00,38.6,38.64,38.56,38.56,78600.0,20.8107,20.8323,20.7891,20.7891,78600.0
2007-03-29 13:45:00,38.56,38.56,38.52,38.52,42600.0,20.7891,20.7891,20.7676,20.7676,42600.0
2007-03-29 13:50:00,38.52,38.52,38.46,38.46,74600.0,20.7676,20.7676,20.7352,20.7352,74600.0
2007-03-29 13:55:00,38.46,38.47,38.44,38.46,42100.0,20.7352,20.7406,20.7244,20.7352,42100.0
2007-03-29 14:00:00,38.47,38.54,38.44,38.54,27300.0,20.7406,20.7784,20.7244,20.7784,27300.0
2007-03-29 14:05:00,38.54,38.54,38.43,38.44,59600.0,20.7784,20.7784,20.7191,20.7244,59600.0
2007-03-29 14:10:00,38.43,39.2,38.43,38.44,42600.0,20.7191,21.1342,20.7191,20.7244,42600.0
2007-03-29 14:15:00,38.44,39.2,38.44,38.46,51600.0,20.7244,21.1342,20.7244,20.7352,51600.0
2007-03-29 14:20:00,38.46,38.55,38.45,38.49,118400.0,20.7352,20.7837,20.7298,20.7514,118400.0
2007-03-29 14:25:00,38.5,38.55,38.47,38.54,61100.0,20.7568,20.7837,20.7406,20.7784,61100.0
2007-03-29 14:30:00,38.54,38.55,38.5,38.53,54700.0,20.7784,20.7837,20.7568,20.773,54700.0
2007-03-29 14:35:00,38.53,38.55,38.48,38.5,45600.0,20.773,20.7837,20.746,20.7568,45600.0
2007-03-29 14:40:00,38.5,38.58,38.49,38.49,115800.0,20.7568,20.7999,20.7514,20.7514,115800.0
2007-03-29 14:45:00,38.49,39.2,38.4,38.42,52100.0,20.7514,21.1342,20.7029,20.7137,52100.0
2007-03-29 14:50:00,38.43,38.47,38.36,38.38,135200.0,20.7191,20.7406,20.6813,20.6921,135200.0
2007-03-29 14:55:00,38.38,38.49,38.37,38.45,70400.0,20.6921,20.7514,20.6867,20.7298,70400.0
2007-03-29 15:00:00,38.46,38.48,38.43,38.44,74000.0,20.7352,20.746,20.7191,20.7244,74000.0
2007-03-29 15:05:00,38.45,38.45,38.42,38.44,39800.0,20.7298,20.7298,20.7137,20.7244,39800.0
2007-03-29 15:10:00,38.44,38.54,38.43,38.5,111000.0,20.7244,20.7784,20.7191,20.7568,111000.0
2007-03-29 15:15:00,38.49,38.52,38.46,38.46,115200.0,20.7514,20.7676,20.7352,20.7352,115200.0
2007-03-29 15:20:00,38.46,38.49,38.46,38.49,48200.0,20.7352,20.7514,20.7352,20.7514,48200.0
2007-03-29 15:25:00,38.49,38.49,38.48,38.48,53800.0,20.7514,20.7514,20.746,20.746,53800.0
2007-03-29 15:30:00,38.49,38.54,38.48,38.5,104800.0,20.7514,20.7784,20.746,20.7568,104800.0
2007-03-29 15:35:00,38.5,38.52,38.47,38.5,105000.0,20.7568,20.7676,20.7406,20.7568,105000.0
2007-03-29 15:40:00,38.49,38.55,38.49,38.51,186200.0,20.7514,20.7837,20.7514,20.7622,186200.0
2007-03-29 15:45:00,38.51,38.51,38.48,38.49,61700.0,20.7622,20.7622,20.746,20.7514,61700.0
2007-03-29 15:50:00,38.49,38.49,38.43,38.45,127000.0,20.7514,20.7514,20.7191,20.7298,127000.0
2007-03-29 15:55:00,38.45,38.46,38.42,38.44,158600.0,20.7298,20.7352,20.7137,20.7244,158600.0
2007-03-30 09:30:00,38.22,38.45,37.88,37.93,225600.0,20.6058,20.7298,20.4225,20.4495,225600.0
2007-03-30 09:35:00,37.93,37.93,37.68,37.7,130600.0,20.4495,20.4495,20.3147,20.3255,130600.0
2007-03-30 09:40:00,37.69,37.84,37.57,37.84,120600.0,20.3201,20.401,20.2554,20.401,120600.0
2007-03-30 09:45:00,37.85,38.3,37.85,38.26,164700.0,20.4064,20.649,20.4064,20.6274,164700.0
2007-03-30 09:50:00,38.26,38.57,37.8,38.39,284200.0,20.6274,20.7945,20.3794,20.6975,284200.0
2007-03-30 09:55:00,38.4,38.46,38.32,38.35,59100.0,20.7029,20.7352,20.6597,20.6759,59100.0
2007-03-30 10:00:00,38.35,38.47,38.35,38.44,115000.0,20.6759,20.7406,20.6759,20.7244,115000.0
2007-03-30 10:05:00,38.43,38.44,38.24,38.25,161500.0,20.7191,20.7244,20.6166,20.622,161500.0
2007-03-30 10:10:00,38.24,38.32,38.18,38.25,105800.0,20.6166,20.6597,20.5843,20.622,105800.0
2007-03-30 10:15:00,38.25,38.27,38.18,38.23,41800.0,20.622,20.6328,20.5843,20.6112,41800.0
2007-03-30 10:20:00,38.23,38.24,38.2,38.21,29100.0,20.6112,20.6166,20.5951,20.6004,29100.0
2007-03-30 10:25:00,38.2,38.22,38.17,38.17,37000.0,20.5951,20.6058,20.5789,20.5789,37000.0
2007-03-30 10:30:00,38.17,38.17,38.07,38.16,72900.0,20.5789,20.5789,20.525,20.5735,72900.0
2007-03-30 10:35:00,38.16,38.31,38.15,38.29,99500.0,20.5735,20.6544,20.5681,20.6436,99500.0
2007-03-30 10:40:00,38.29,38.33,38.28,38.29,72700.0,20.6436,20.6651,20.6382,20.6436,72700.0
2007-03-30 10:45:00,38.29,38.29,38.25,38.27,26100.0,20.6436,20.6436,20.622,20.6328,26100.0
2007-03-30 10:50:00,38.27,38.28,38.2,38.2,73800.0,20.6328,20.6382,20.5951,20.5951,73800.0
2007-03-30 10:55:00,38.2,38.23,38.14,38.16,171400.0,20.5951,20.6112,20.5627,20.5735,171400.0
2007-03-30 11:00:00,38.15,38.18,38.12,38.13,118700.0,20.5681,20.5843,20.5519,20.5573,118700.0
2007-03-30 11:05:00,38.14,38.15,38.08,38.14,110200.0,20.5627,20.5681,20.5304,20.5627,110200.0
2007-03-30 11:10:00,38.14,38.21,38.14,38.16,97100.0,20.5627,20.6004,20.5627,20.5735,97100.0
2007-03-30 11:15:00,38.16,38.18,38.15,38.17,101200.0,20.5735,20.5843,20.5681,20.5789,101200.0
2007-03-30 11:20:00,38.16,38.18,38.08,38.11,85600.0,20.5735,20.5843,20.5304,20.5465,85600.0
2007-03-30 11:25:00,38.12,38.12,37.99,38.05,192500.0,20.5519,20.5519,20.4818,20.5142,192500.0
2007-03-30 11:30:00,38.05,38.05,37.98,37.98,120000.0,20.5142,20.5142,20.4764,20.4764,120000.0
2007-03-30 11:35:00,37.98,38.0,37.88,37.91,96000.0,20.4764,20.4872,20.4225,20.4387,96000.0
2007-03-30 11:40:00,37.9,37.95,37.84,37.93,147400.0,20.4333,20.4603,20.401,20.4495,147400.0
2007-03-30 11:45:00,37.92,37.96,37.84,37.95,188100.0,20.4441,20.4657,20.401,20.4603,188100.0
2007-03-30 11:50:00,37.94,38.0,37.89,37.93,95400.0,20.4549,20.4872,20.4279,20.4495,95400.0
2007-03-30 11:55:00,37.94,38.1,37.93,38.07,107200.0,20.4549,20.5411,20.4495,20.525,107200.0
2007-03-30 12:00:00,38.07,38.07,38.03,38.04,45800.0,20.525,20.525,20.5034,20.5088,45800.0
2007-03-30 12:05:00,38.03,38.03,37.95,37.97,30500.0,20.5034,20.5034,20.4603,20.471,30500.0
2007-03-30 12:10:00,37.97,38.0,37.95,37.97,24900.0,20.471,20.4872,20.4603,20.471,24900.0
2007-03-30 12:15:00,37.96,37.97,37.9,37.97,27000.0,20.4657,20.471,20.4333,20.471,27000.0
2007-03-30 12:20:00,37.97,37.99,37.94,37.97,25600.0,20.471,20.4818,20.4549,20.471,25600.0
2007-03-30 12:25:00,37.98,38.02,37.97,38.0,53000.0,20.4764,20.498,20.471,20.4872,53000.0
2007-03-30 12:30:00,38.01,38.01,37.95,37.97,49000.0,20.4926,20.4926,20.4603,20.471,49000.0
2007-03-30 12:35:00,37.98,38.01,37.97,38.0,25500.0,20.4764,20.4926,20.471,20.4872,25500.0
2007-03-30 12:40:00,38.01,38.01,37.99,37.99,24500.0,20.4926,20.4926,20.4818,20.4818,24500.0
2007-03-30 12:45:00,37.99,38.01,37.95,38.01,45800.0,20.4818,20.4926,20.4603,20.4926,45800.0
2007-03-30 12:50:00,38.01,38.01,37.96,37.96,35100.0,20.4926,20.4926,20.4657,20.4657,35100.0
2007-03-30 12:55:00,37.96,37.96,37.92,37.92,24100.0,20.4657,20.4657,20.4441,20.4441,24100.0
2007-03-30 13:00:00,37.92,37.93,37.89,37.9,151600.0,20.4441,20.4495,20.4279,20.4333,151600.0
2007-03-30 13:05:00,37.9,38.0,37.9,37.97,48900.0,20.4333,20.4872,20.4333,20.471,48900.0
2007-03-30 13:10:00,37.98,37.98,37.97,37.97,11300.0,20.4764,20.4764,20.471,20.471,11300.0
2007-03-30 13:15:00,37.97,37.98,37.96,37.97,30500.0,20.471,20.4764,20.4657,20.471,30500.0
2007-03-30 13:20:00,37.97,37.97,37.93,37.94,46800.0,20.471,20.471,20.4495,20.4549,46800.0
2007-03-30 13:25:00,37.95,37.95,37.94,37.94,47500.0,20.4603,20.4603,20.4549,20.4549,47500.0
2007-03-30 13:30:00,37.95,37.96,37.9,37.91,97300.0,20.4603,20.4657,20.4333,20.4387,97300.0
2007-03-30 13:35:00,37.91,37.91,37.89,37.9,27500.0,20.4387,20.4387,20.4279,20.4333,27500.0
2007-03-30 13:40:00,37.89,37.91,37.88,37.89,91700.0,20.4279,20.4387,20.4225,20.4279,91700.0
2007-03-30 13:45:00,37.89,37.9,37.8,37.81,61000.0,20.4279,20.4333,20.3794,20.3848,61000.0
2007-03-30 13:50:00,37.8,37.89,37.8,37.86,45600.0,20.3794,20.4279,20.3794,20.4117,45600.0
2007-03-30 13:55:00,37.86,37.88,37.85,37.88,20300.0,20.4117,20.4225,20.4064,20.4225,20300.0
2007-03-30 14:00:00,37.88,38.43,37.87,37.89,47200.0,20.4225,20.7191,20.4171,20.4279,47200.0
2007-03-30 14:05:00,37.89,37.9,37.89,37.9,30700.0,20.4279,20.4333,20.4279,20.4333,30700.0
2007-03-30 14:10:00,37.9,37.93,37.89,37.93,33800.0,20.4333,20.4495,20.4279,20.4495,33800.0
2007-03-30 14:15:00,37.94,37.94,37.9,37.9,36500.0,20.4549,20.4549,20.4333,20.4333,36500.0
2007-03-30 14:20:00,37.9,37.91,37.84,37.86,81900.0,20.4333,20.4387,20.401,20.4117,81900.0
2007-03-30 14:25:00,37.85,37.9,37.85,37.9,46900.0,20.4064,20.4333,20.4064,20.4333,46900.0
2007-03-30 14:30:00,37.9,37.9,37.89,37.89,19700.0,20.4333,20.4333,20.4279,20.4279,19700.0
2007-03-30 14:35:00,37.9,37.95,37.89,37.94,76500.0,20.4333,20.4603,20.4279,20.4549,76500.0
2007-03-30 14:40:00,37.94,37.95,37.89,37.93,76800.0,20.4549,20.4603,20.4279,20.4495,76800.0
2007-03-30 14:45:00,37.93,37.93,37.87,37.87,40000.0,20.4495,20.4495,20.4171,20.4171,40000.0
2007-03-30 14:50:00,37.88,37.88,37.83,37.84,73300.0,20.4225,20.4225,20.3956,20.401,73300.0
2007-03-30 14:55:00,37.84,37.87,37.82,37.83,94100.0,20.401,20.4171,20.3902,20.3956,94100.0
2007-03-30 15:00:00,37.83,37.89,37.83,37.87,48800.0,20.3956,20.4279,20.3956,20.4171,48800.0
2007-03-30 15:05:00,37.87,37.89,37.81,37.83,87000.0,20.4171,20.4279,20.3848,20.3956,87000.0
2007-03-30 15:10:00,37.83,37.83,37.78,37.81,53100.0,20.3956,20.3956,20.3686,20.3848,53100.0
2007-03-30 15:15:00,37.81,37.83,37.81,37.82,39400.0,20.3848,20.3956,20.3848,20.3902,39400.0
2007-03-30 15:20:00,37.82,37.86,37.82,37.86,73900.0,20.3902,20.4117,20.3902,20.4117,73900.0
2007-03-30 15:25:00,37.86,37.86,37.77,37.78,82200.0,20.4117,20.4117,20.3632,20.3686,82200.0
2007-03-30 15:30:00,37.78,37.78,37.69,37.72,131000.0,20.3686,20.3686,20.3201,20.3363,131000.0
2007-03-30 15:35:00,37.73,37.78,37.72,37.77,146300.0,20.3417,20.3686,20.3363,20.3632,146300.0
2007-03-30 15:40:00,37.77,37.88,37.77,37.88,157800.0,20.3632,20.4225,20.3632,20.4225,157800.0
2007-03-30 15:45:00,37.87,37.88,37.84,37.85,250300.0,20.4171,20.4225,20.401,20.4064,250300.0
2007-03-30 15:50:00,37.85,37.86,37.77,37.83,362200.0,20.4064,20.4117,20.3632,20.3956,362200.0
2007-03-30 15:55:00,37.83,37.87,37.78,37.86,227500.0,20.3956,20.4171,20.3686,20.4117,227500.0
2007-04-02 09:30:00,38.19,38.25,37.94,38.24,120700.0,20.5897,20.622,20.4549,20.6166,120700.0
2007-04-02 09:35:00,38.27,38.34,38.21,38.28,92000.0,20.6328,20.6705,20.6004,20.6382,92000.0
2007-04-02 09:40:00,38.27,38.29,38.26,38.28,78900.0,20.6328,20.6436,20.6274,20.6382,78900.0
2007-04-02 09:45:00,38.29,38.32,38.21,38.23,130000.0,20.6436,20.6597,20.6004,20.6112,130000.0
2007-04-02 09:50:00,38.22,38.27,38.19,38.23,80600.0,20.6058,20.6328,20.5897,20.6112,80600.0
2007-04-02 09:55:00,38.23,38.23,38.16,38.17,44400.0,20.6112,20.6112,20.5735,20.5789,44400.0
2007-04-02 10:00:00,38.16,38.16,37.94,37.94,54900.0,20.5735,20.5735,20.4549,20.4549,54900.0
2007-04-02 10:05:00,37.95,38.01,37.79,37.86,67100.0,20.4603,20.4926,20.374,20.4117,67100.0
2007-04-02 10:10:00,37.86,37.9,37.75,37.84,93000.0,20.4117,20.4333,20.3524,20.401,93000.0
2007-04-02 10:15:00,37.84,37.86,37.75,37.8,38100.0,20.401,20.4117,20.3524,20.3794,38100.0
2007-04-02 10:20:00,37.79,37.92,37.78,37.84,35600.0,20.374,20.4441,20.3686,20.401,35600.0
2007-04-02 10:25:00,37.84,37.87,37.76,37.77,35700.0,20.401,20.4171,20.3578,20.3632,35700.0
2007-04-02 10:30:00,37.77,37.87,37.77,37.84,37000.0,20.3632,20.4171,20.3632,20.401,37000.0
2007-04-02 10:35:00,37.84,37.85,37.81,37.82,34300.0,20.401,20.4064,20.3848,20.3902,34300.0
2007-04-02 10:40:00,37.82,37.88,37.81,37.86,74600.0,20.3902,20.4225,20.3848,20.4117,74600.0
2007-04-02 10:45:00,37.87,37.88,37.82,37.83,26200.0,20.4171,20.4225,20.3902,20.3956,26200.0
2007-04-02 10:50:00,37.84,37.84,37.81,37.84,18200.0,20.401,20.401,20.3848,20.401,18200.0
2007-04-02 10:55:00,37.84,37.87,37.81,37.81,52100.0,20.401,20.4171,20.3848,20.3848,52100.0
2007-04-02 11:00:00,37.81,37.82,37.76,37.76,38800.0,20.3848,20.3902,20.3578,20.3578,38800.0
2007-04-02 11:05:00,37.77,37.79,37.75,37.75,20300.0,20.3632,20.374,20.3524,20.3524,20300.0
2007-04-02 11:10:00,37.75,37.77,37.69,37.69,44700.0,20.3524,20.3632,20.3201,20.3201,44700.0
2007-04-02 11:15:00,37.69,37.7,37.63,37.65,50000.0,20.3201,20.3255,20.2877,20.2985,50000.0
2007-04-02 11:20:00,37.64,37.66,37.64,37.65,16100.0,20.2931,20.3039,20.2931,20.2985,16100.0
2007-04-02 11:25:00,37.64,37.71,37.64,37.69,24500.0,20.2931,20.3309,20.2931,20.3201,24500.0
2007-04-02 11:30:00,37.69,37.73,37.69,37.7,35900.0,20.3201,20.3417,20.3201,20.3255,35900.0
2007-04-02 11:35:00,37.7,37.7,37.69,37.69,13400.0,20.3255,20.3255,20.3201,20.3201,13400.0
2007-04-02 11:40:00,37.7,37.72,37.6,37.61,49100.0,20.3255,20.3363,20.2716,20.277,49100.0
2007-04-02 11:45:00,37.61,37.62,37.58,37.61,40500.0,20.277,20.2824,20.2608,20.277,40500.0
2007-04-02 11:50:00,37.6,37.61,37.56,37.57,26400.0,20.2716,20.277,20.25,20.2554,26400.0
2007-04-02 11:55:00,37.58,37.58,37.57,37.58,15600.0,20.2608,20.2608,20.2554,20.2608,15600.0
2007-04-02 12:00:00,37.57,37.59,37.57,37.59,24800.0,20.2554,20.2662,20.2554,20.2662,24800.0
2007-04-02 12:05:00,37.59,37.6,37.57,37.57,37400.0,20.2662,20.2716,20.2554,20.2554,37400.0
2007-04-02 12:10:00,37.57,37.57,37.53,37.54,25900.0,20.2554,20.2554,20.2338,20.2392,25900.0
2007-04-02 12:15:00,37.54,37.54,37.52,37.53,22600.0,20.2392,20.2392,20.2284,20.2338,22600.0
2007-04-02 12:20:00,37.52,37.55,37.52,37.54,64600.0,20.2284,20.2446,20.2284,20.2392,64600.0
2007-04-02 12:25:00,37.53,37.54,37.52,37.54,25400.0,20.2338,20.2392,20.2284,20.2392,25400.0
2007-04-02 12:30:00,37.53,37.55,37.53,37.54,15200.0,20.2338,20.2446,20.2338,20.2392,15200.0
2007-04-02 12:35:00,37.55,37.55,37.53,37.54,22100.0,20.2446,20.2446,20.2338,20.2392,22100.0
2007-04-02 12:40:00,37.54,37.55,37.51,37.51,28100.0,20.2392,20.2446,20.223,20.223,28100.0
2007-04-02 12:45:00,37.51,37.53,37.5,37.53,41700.0,20.223,20.2338,20.2177,20.2338,41700.0
2007-04-02 12:50:00,37.52,37.55,37.52,37.52,23700.0,20.2284,20.2446,20.2284,20.2284,23700.0
2007-04-02 12:55:00,37.52,37.53,37.47,37.49,55000.0,20.2284,20.2338,20.2015,20.2123,55000.0
2007-04-02 13:00:00,37.5,37.54,37.5,37.53,18900.0,20.2177,20.2392,20.2177,20.2338,18900.0
2007-04-02 13:05:00,37.54,37.54,37.52,37.52,21800.0,20.2392,20.2392,20.2284,20.2284,21800.0
2007-04-02 13:10:00,37.53,37.55,37.51,37.55,43900.0,20.2338,20.2446,20.223,20.2446,43900.0
2007-04-02 13:15:00,37.56,37.56,37.51,37.52,39900.0,20.25,20.25,20.223,20.2284,39900.0
2007-04-02 13:20:00,37.53,37.56,37.5,37.54,83600.0,20.2338,20.25,20.2177,20.2392,83600.0
2007-04-02 13:25:00,37.54,37.57,37.52,37.52,51000.0,20.2392,20.2554,20.2284,20.2284,51000.0
2007-04-02 13:30:00,37.52,37.52,37.5,37.5,22600.0,20.2284,20.2284,20.2177,20.2177,22600.0
2007-04-02 13:35:00,37.51,37.54,37.5,37.53,19500.0,20.223,20.2392,20.2177,20.2338,19500.0
2007-04-02 13:40:00,37.54,37.55,37.51,37.52,29000.0,20.2392,20.2446,20.223,20.2284,29000.0
2007-04-02 13:45:00,37.51,37.54,37.51,37.54,28700.0,20.223,20.2392,20.223,20.2392,28700.0
2007-04-02 13:50:00,37.53,37.55,37.51,37.51,37200.0,20.2338,20.2446,20.223,20.223,37200.0
2007-04-02 13:55:00,37.51,37.52,37.5,37.5,20700.0,20.223,20.2284,20.2177,20.2177,20700.0
2007-04-02 14:00:00,37.5,37.5,37.44,37.45,46100.0,20.2177,20.2177,20.1853,20.1907,46100.0
2007-04-02 14:05:00,37.45,37.46,37.4,37.42,73900.0,20.1907,20.1961,20.1637,20.1745,73900.0
2007-04-02 14:10:00,37.42,37.45,37.42,37.44,63200.0,20.1745,20.1907,20.1745,20.1853,63200.0
2007-04-02 14:15:00,37.44,37.47,37.44,37.46,79500.0,20.1853,20.2015,20.1853,20.1961,79500.0
2007-04-02 14:20:00,37.47,37.5,37.47,37.5,32400.0,20.2015,20.2177,20.2015,20.2177,32400.0
2007-04-02 14:25:00,37.49,37.51,37.48,37.51,58200.0,20.2123,20.223,20.2069,20.223,58200.0
2007-04-02 14:30:00,37.51,37.56,37.5,37.55,74000.0,20.223,20.25,20.2177,20.2446,74000.0
2007-04-02 14:35:00,37.55,37.56,37.54,37.54,37200.0,20.2446,20.25,20.2392,20.2392,37200.0
2007-04-02 14:40:00,37.55,37.55,37.5,37.52,78300.0,20.2446,20.2446,20.2177,20.2284,78300.0
2007-04-02 14:45:00,37.52,37.55,37.51,37.51,40200.0,20.2284,20.2446,20.223,20.223,40200.0
2007-04-02 14:50:00,37.51,37.54,37.51,37.52,50800.0,20.223,20.2392,20.223,20.2284,50800.0
2007-04-02 14:55:00,37.52,37.53,37.51,37.51,32700.0,20.2284,20.2338,20.223,20.223,32700.0
2007-04-02 15:00:00,37.51,37.52,37.5,37.5,89700.0,20.223,20.2284,20.2177,20.2177,89700.0
2007-04-02 15:05:00,37.5,37.54,37.49,37.5,135500.0,20.2177,20.2392,20.2123,20.2177,135500.0
2007-04-02 15:10:00,37.49,37.51,37.49,37.5,108700.0,20.2123,20.223,20.2123,20.2177,108700.0
2007-04-02 15:15:00,37.49,37.5,37.48,37.49,50000.0,20.2123,20.2177,20.2069,20.2123,50000.0
2007-04-02 15:20:00,37.49,37.49,37.48,37.49,46300.0,20.2123,20.2123,20.2069,20.2123,46300.0
2007-04-02 15:25:00,37.49,37.5,37.48,37.49,41100.0,20.2123,20.2177,20.2069,20.2123,41100.0
2007-04-02 15:30:00,37.49,37.5,37.49,37.49,107300.0,20.2123,20.2177,20.2123,20.2123,107300.0
2007-04-02 15:35:00,37.49,37.5,37.48,37.49,83500.0,20.2123,20.2177,20.2069,20.2123,83500.0
2007-04-02 15:40:00,37.49,37.54,37.48,37.53,111600.0,20.2123,20.2392,20.2069,20.2338,111600.0
2007-04-02 15:45:00,37.53,37.55,37.46,37.46,147300.0,20.2338,20.2446,20.1961,20.1961,147300.0
2007-04-02 15:50:00,37.46,37.5,37.46,37.5,87800.0,20.1961,20.2177,20.1961,20.2177,87800.0
2007-04-02 15:55:00,37.49,37.55,37.49,37.5,243700.0,20.2123,20.2446,20.2123,20.2177,243700.0
2007-04-03 09:30:00,37.73,37.82,37.62,37.8,70600.0,20.3417,20.3902,20.2824,20.3794,70600.0
2007-04-03 09:35:00,37.81,37.81,37.6,37.68,84300.0,20.3848,20.3848,20.2716,20.3147,84300.0
2007-04-03 09:40:00,37.67,37.67,37.57,37.58,34200.0,20.3093,20.3093,20.2554,20.2608,34200.0
2007-04-03 09:45:00,37.58,37.7,37.56,37.67,43800.0,20.2608,20.3255,20.25,20.3093,43800.0
2007-04-03 09:50:00,37.68,37.7,37.57,37.58,38900.0,20.3147,20.3255,20.2554,20.2608,38900.0
2007-04-03 09:55:00,37.58,37.61,37.55,37.58,66700.0,20.2608,20.277,20.2446,20.2608,66700.0
2007-04-03 10:00:00,37.58,37.73,37.58,37.72,135300.0,20.2608,20.3417,20.2608,20.3363,135300.0
2007-04-03 10:05:00,37.72,37.77,37.62,37.63,105200.0,20.3363,20.3632,20.2824,20.2877,105200.0
2007-04-03 10:10:00,37.63,37.65,37.59,37.6,244800.0,20.2877,20.2985,20.2662,20.2716,244800.0
2007-04-03 10:15:00,37.6,37.61,37.5,37.5,97400.0,20.2716,20.277,20.2177,20.2177,97400.0
2007-04-03 10:20:00,37.51,37.57,37.5,37.57,49800.0,20.223,20.2554,20.2177,20.2554,49800.0
2007-04-03 10:25:00,37.57,37.63,37.57,37.57,33500.0,20.2554,20.2877,20.2554,20.2554,33500.0
2007-04-03 10:30:00,37.57,37.69,37.57,37.69,35200.0,20.2554,20.3201,20.2554,20.3201,35200.0
2007-04-03 10:35:00,37.68,37.71,37.67,37.7,104200.0,20.3147,20.3309,20.3093,20.3255,104200.0
2007-04-03 10:40:00,37.71,37.71,37.65,37.67,166800.0,20.3309,20.3309,20.2985,20.3093,166800.0
2007-04-03 10:45:00,37.67,37.71,37.66,37.7,43800.0,20.3093,20.3309,20.3039,20.3255,43800.0
2007-04-03 10:50:00,37.7,37.7,37.63,37.65,136500.0,20.3255,20.3255,20.2877,20.2985,136500.0
2007-04-03 10:55:00,37.66,37.72,37.64,37.7,34400.0,20.3039,20.3363,20.2931,20.3255,34400.0
2007-04-03 11:00:00,37.69,37.71,37.61,37.63,178300.0,20.3201,20.3309,20.277,20.2877,178300.0
2007-04-03 11:05:00,37.63,37.64,37.53,37.53,96600.0,20.2877,20.2931,20.2338,20.2338,96600.0
2007-04-03 11:10:00,37.53,37.65,37.52,37.59,76400.0,20.2338,20.2985,20.2284,20.2662,76400.0
2007-04-03 11:15:00,37.59,37.62,37.58,37.6,49500.0,20.2662,20.2824,20.2608,20.2716,49500.0
2007-04-03 11:20:00,37.59,37.63,37.59,37.61,1771500.0,20.2662,20.2877,20.2662,20.277,1771500.0
2007-04-03 11:25:00,37.6,37.61,37.42,37.49,125000.0,20.2716,20.277,20.1745,20.2123,125000.0
2007-04-03 11:30:00,37.48,37.55,37.46,37.53,40800.0,20.2069,20.2446,20.1961,20.2338,40800.0
2007-04-03 11:35:00,37.54,37.55,37.53,37.54,116700.0,20.2392,20.2446,20.2338,20.2392,116700.0
2007-04-03 11:40:00,37.55,37.57,37.49,37.5,38800.0,20.2446,20.2554,20.2123,20.2177,38800.0
2007-04-03 11:45:00,37.5,37.56,37.49,37.56,41800.0,20.2177,20.25,20.2123,20.25,41800.0
2007-04-03 11:50:00,37.56,37.61,37.55,37.59,31400.0,20.25,20.277,20.2446,20.2662,31400.0
2007-04-03 11:55:00,37.59,37.6,37.53,37.6,44300.0,20.2662,20.2716,20.2338,20.2716,44300.0
2007-04-03 12:00:00,37.59,37.63,37.59,37.6,33600.0,20.2662,20.2877,20.2662,20.2716,33600.0
2007-04-03 12:05:00,37.6,37.61,37.58,37.59,34400.0,20.2716,20.277,20.2608,20.2662,34400.0
2007-04-03 12:10:00,37.59,37.59,37.56,37.56,25900.0,20.2662,20.2662,20.25,20.25,25900.0
2007-04-03 12:15:00,37.56,37.58,37.56,37.58,14400.0,20.25,20.2608,20.25,20.2608,14400.0
2007-04-03 12:20:00,37.57,37.58,37.57,37.57,13900.0,20.2554,20.2608,20.2554,20.2554,13900.0
2007-04-03 12:25:00,37.58,37.59,37.57,37.59,12400.0,20.2608,20.2662,20.2554,20.2662,12400.0
2007-04-03 12:30:00,37.58,37.6,37.57,37.58,30300.0,20.2608,20.2716,20.2554,20.2608,30300.0
2007-04-03 12:35:00,37.57,37.58,37.56,37.58,14500.0,20.2554,20.2608,20.25,20.2608,14500.0
2007-04-03 12:40:00,37.57,37.58,37.57,37.57,10000.0,20.2554,20.2608,20.2554,20.2554,10000.0
2007-04-03 12:45:00,37.57,37.57,37.55,37.56,15900.0,20.2554,20.2554,20.2446,20.25,15900.0
2007-04-03 12:50:00,37.56,37.56,37.54,37.55,60500.0,20.25,20.25,20.2392,20.2446,60500.0
2007-04-03 12:55:00,37.56,37.58,37.55,37.56,91000.0,20.25,20.2608,20.2446,20.25,91000.0
2007-04-03 13:00:00,37.57,37.57,37.55,37.56,46000.0,20.2554,20.2554,20.2446,20.25,46000.0
2007-04-03 13:05:00,37.56,37.6,37.56,37.57,40200.0,20.25,20.2716,20.25,20.2554,40200.0
2007-04-03 13:10:00,37.57,37.6,37.57,37.58,19400.0,20.2554,20.2716,20.2554,20.2608,19400.0
2007-04-03 13:15:00,37.57,37.58,37.57,37.57,7000.0,20.2554,20.2608,20.2554,20.2554,7000.0
2007-04-03 13:20:00,37.57,37.64,37.55,37.57,1064200.0,20.2554,20.2931,20.2446,20.2554,1064200.0
2007-04-03 13:25:00,37.57,37.63,37.57,37.59,130500.0,20.2554,20.2877,20.2554,20.2662,130500.0
2007-04-03 13:30:00,37.59,37.64,37.57,37.61,59000.0,20.2662,20.2931,20.2554,20.277,59000.0
2007-04-03 13:35:00,37.61,37.61,37.57,37.6,34800.0,20.277,20.277,20.2554,20.2716,34800.0
2007-04-03 13:40:00,37.59,37.63,37.59,37.62,25200.0,20.2662,20.2877,20.2662,20.2824,25200.0
2007-04-03 13:45:00,37.63,37.65,37.61,37.62,33000.0,20.2877,20.2985,20.277,20.2824,33000.0
2007-04-03 13:50:00,37.62,37.62,37.6,37.6,13500.0,20.2824,20.2824,20.2716,20.2716,13500.0
2007-04-03 13:55:00,37.6,37.61,37.6,37.6,18200.0,20.2716,20.277,20.2716,20.2716,18200.0
2007-04-03 14:00:00,37.6,37.64,37.6,37.64,26000.0,20.2716,20.2931,20.2716,20.2931,26000.0
2007-04-03 14:05:00,37.64,37.65,37.63,37.64,13200.0,20.2931,20.2985,20.2877,20.2931,13200.0
2007-04-03 14:10:00,37.65,37.66,37.59,37.63,44100.0,20.2985,20.3039,20.2662,20.2877,44100.0
2007-04-03 14:15:00,37.64,37.67,37.63,37.65,19400.0,20.2931,20.3093,20.2877,20.2985,19400.0
2007-04-03 14:20:00,37.66,37.66,37.58,37.61,59800.0,20.3039,20.3039,20.2608,20.277,59800.0
2007-04-03 14:25:00,37.61,37.63,37.6,37.63,23000.0,20.277,20.2877,20.2716,20.2877,23000.0
2007-04-03 14:30:00,37.62,37.64,37.56,37.6,116500.0,20.2824,20.2931,20.25,20.2716,116500.0
2007-04-03 14:35:00,37.6,37.66,37.6,37.65,30200.0,20.2716,20.3039,20.2716,20.2985,30200.0
2007-04-03 14:40:00,37.66,37.66,37.64,37.66,53400.0,20.3039,20.3039,20.2931,20.3039,53400.0
2007-04-03 14:45:00,37.66,37.68,37.64,37.68,42600.0,20.3039,20.3147,20.2931,20.3147,42600.0
2007-04-03 14:50:00,37.67,37.73,37.67,37.73,161000.0,20.3093,20.3417,20.3093,20.3417,161000.0
2007-04-03 14:55:00,37.72,37.74,37.7,37.71,50300.0,20.3363,20.347,20.3255,20.3309,50300.0
2007-04-03 15:00:00,37.7,37.72,37.64,37.65,166300.0,20.3255,20.3363,20.2931,20.2985,166300.0
2007-04-03 15:05:00,37.65,37.69,37.65,37.69,18500.0,20.2985,20.3201,20.2985,20.3201,18500.0
2007-04-03 15:10:00,37.68,37.69,37.62,37.63,23000.0,20.3147,20.3201,20.2824,20.2877,23000.0
2007-04-03 15:15:00,37.63,37.69,37.62,37.69,45200.0,20.2877,20.3201,20.2824,20.3201,45200.0
2007-04-03 15:20:00,37.69,37.74,37.68,37.73,50600.0,20.3201,20.347,20.3147,20.3417,50600.0
2007-04-03 15:25:00,37.72,37.73,37.69,37.72,34100.0,20.3363,20.3417,20.3201,20.3363,34100.0
2007-04-03 15:30:00,37.72,37.73,37.69,37.73,32500.0,20.3363,20.3417,20.3201,20.3417,32500.0
2007-04-03 15:35:00,37.72,37.73,37.72,37.73,32000.0,20.3363,20.3417,20.3363,20.3417,32000.0
2007-04-03 15:40:00,37.73,37.77,37.7,37.76,135900.0,20.3417,20.3632,20.3255,20.3578,135900.0
2007-04-03 15:45:00,37.77,37.8,37.7,37.73,107500.0,20.3632,20.3794,20.3255,20.3417,107500.0
2007-04-03 15:50:00,37.73,37.73,37.63,37.63,78300.0,20.3417,20.3417,20.2877,20.2877,78300.0
2007-04-03 15:55:00,37.64,37.67,37.59,37.63,176300.0,20.2931,20.3093,20.2662,20.2877,176300.0
2007-04-04 09:30:00,37.63,37.65,37.5,37.55,84100.0,20.2877,20.2985,20.2177,20.2446,84100.0
2007-04-04 09:35:00,37.55,37.62,37.55,37.6,41500.0,20.2446,20.2824,20.2446,20.2716,41500.0
2007-04-04 09:40:00,37.6,37.61,37.6,37.6,22100.0,20.2716,20.277,20.2716,20.2716,22100.0
2007-04-04 09:45:00,37.6,37.69,37.6,37.68,35100.0,20.2716,20.3201,20.2716,20.3147,35100.0
2007-04-04 09:50:00,37.67,37.71,37.66,37.68,59300.0,20.3093,20.3309,20.3039,20.3147,59300.0
2007-04-04 09:55:00,37.68,37.7,37.68,37.69,24600.0,20.3147,20.3255,20.3147,20.3201,24600.0
2007-04-04 10:00:00,37.69,37.69,37.64,37.65,85800.0,20.3201,20.3201,20.2931,20.2985,85800.0
2007-04-04 10:05:00,37.65,37.65,37.61,37.61,27700.0,20.2985,20.2985,20.277,20.277,27700.0
2007-04-04 10:10:00,37.61,37.63,37.61,37.62,24500.0,20.277,20.2877,20.277,20.2824,24500.0
2007-04-04 10:15:00,37.63,37.72,37.62,37.65,77600.0,20.2877,20.3363,20.2824,20.2985,77600.0
2007-04-04 10:20:00,37.65,37.73,37.58,37.72,74600.0,20.2985,20.3417,20.2608,20.3363,74600.0
2007-04-04 10:25:00,37.74,37.75,37.72,37.74,42600.0,20.347,20.3524,20.3363,20.347,42600.0
2007-04-04 10:30:00,37.73,37.73,37.65,37.67,53700.0,20.3417,20.3417,20.2985,20.3093,53700.0
2007-04-04 10:35:00,37.68,37.7,37.64,37.65,80100.0,20.3147,20.3255,20.2931,20.2985,80100.0
2007-04-04 10:40:00,37.64,37.67,37.6,37.64,63300.0,20.2931,20.3093,20.2716,20.2931,63300.0
2007-04-04 10:45:00,37.64,37.64,37.62,37.63,25700.0,20.2931,20.2931,20.2824,20.2877,25700.0
2007-04-04 10:50:00,37.64,37.64,37.63,37.63,18400.0,20.2931,20.2931,20.2877,20.2877,18400.0
2007-04-04 10:55:00,37.63,37.66,37.63,37.66,18300.0,20.2877,20.3039,20.2877,20.3039,18300.0
2007-04-04 11:00:00,37.65,37.66,37.63,37.63,25100.0,20.2985,20.3039,20.2877,20.2877,25100.0
2007-04-04 11:05:00,37.63,37.65,37.62,37.64,48500.0,20.2877,20.2985,20.2824,20.2931,48500.0
2007-04-04 11:10:00,37.64,37.66,37.64,37.65,28100.0,20.2931,20.3039,20.2931,20.2985,28100.0
2007-04-04 11:15:00,37.64,37.7,37.64,37.69,27300.0,20.2931,20.3255,20.2931,20.3201,27300.0
2007-04-04 11:20:00,37.7,37.7,37.68,37.68,21000.0,20.3255,20.3255,20.3147,20.3147,21000.0
2007-04-04 11:25:00,37.68,37.69,37.66,37.67,29400.0,20.3147,20.3201,20.3039,20.3093,29400.0
2007-04-04 11:30:00,37.67,37.67,37.65,37.66,33000.0,20.3093,20.3093,20.2985,20.3039,33000.0
2007-04-04 11:35:00,37.67,37.67,37.64,37.65,11200.0,20.3093,20.3093,20.2931,20.2985,11200.0
2007-04-04 11:40:00,37.65,37.66,37.64,37.65,18000.0,20.2985,20.3039,20.2931,20.2985,18000.0
2007-04-04 11:45:00,37.65,37.66,37.65,37.65,9100.0,20.2985,20.3039,20.2985,20.2985,9100.0
2007-04-04 11:50:00,37.65,37.65,37.62,37.63,30100.0,20.2985,20.2985,20.2824,20.2877,30100.0
2007-04-04 11:55:00,37.62,37.63,37.62,37.62,26300.0,20.2824,20.2877,20.2824,20.2824,26300.0
2007-04-04 12:00:00,37.62,37.66,37.62,37.66,13700.0,20.2824,20.3039,20.2824,20.3039,13700.0
2007-04-04 12:05:00,37.66,37.67,37.62,37.62,18600.0,20.3039,20.3093,20.2824,20.2824,18600.0
2007-04-04 12:10:00,37.62,37.63,37.61,37.63,21100.0,20.2824,20.2877,20.277,20.2877,21100.0
2007-04-04 12:15:00,37.63,37.67,37.62,37.66,9200.0,20.2877,20.3093,20.2824,20.3039,9200.0
2007-04-04 12:20:00,37.66,37.67,37.64,37.64,36900.0,20.3039,20.3093,20.2931,20.2931,36900.0
2007-04-04 12:25:00,37.64,37.65,37.6,37.6,26100.0,20.2931,20.2985,20.2716,20.2716,26100.0
2007-04-04 12:30:00,37.6,37.62,37.59,37.6,34200.0,20.2716,20.2824,20.2662,20.2716,34200.0
2007-04-04 12:35:00,37.6,37.6,37.59,37.59,12400.0,20.2716,20.2716,20.2662,20.2662,12400.0
2007-04-04 12:40:00,37.6,37.6,37.59,37.59,6200.0,20.2716,20.2716,20.2662,20.2662,6200.0
2007-04-04 12:45:00,37.6,37.61,37.59,37.61,3900.0,20.2716,20.277,20.2662,20.277,3900.0
2007-04-04 12:50:00,37.6,37.6,37.59,37.6,32100.0,20.2716,20.2716,20.2662,20.2716,32100.0
2007-04-04 12:55:00,37.6,37.63,37.59,37.63,13600.0,20.2716,20.2877,20.2662,20.2877,13600.0
2007-04-04 13:00:00,37.64,37.64,37.58,37.58,38700.0,20.2931,20.2931,20.2608,20.2608,38700.0
2007-04-04 13:05:00,37.59,37.6,37.58,37.59,28800.0,20.2662,20.2716,20.2608,20.2662,28800.0
2007-04-04 13:10:00,37.6,37.6,37.59,37.59,16700.0,20.2716,20.2716,20.2662,20.2662,16700.0
2007-04-04 13:15:00,37.59,37.65,37.59,37.62,73700.0,20.2662,20.2985,20.2662,20.2824,73700.0
2007-04-04 13:20:00,37.61,37.64,37.6,37.62,85500.0,20.277,20.2931,20.2716,20.2824,85500.0
2007-04-04 13:25:00,37.61,37.64,37.61,37.62,796000.0,20.277,20.2931,20.277,20.2824,796000.0
2007-04-04 13:30:00,37.62,37.68,37.62,37.68,97100.0,20.2824,20.3147,20.2824,20.3147,97100.0
2007-04-04 13:35:00,37.65,37.66,37.64,37.65,88600.0,20.2985,20.3039,20.2931,20.2985,88600.0
2007-04-04 13:40:00,37.65,37.67,37.63,37.65,43400.0,20.2985,20.3093,20.2877,20.2985,43400.0
2007-04-04 13:45:00,37.65,37.67,37.65,37.66,40700.0,20.2985,20.3093,20.2985,20.3039,40700.0
2007-04-04 13:50:00,37.66,37.69,37.66,37.68,66100.0,20.3039,20.3201,20.3039,20.3147,66100.0
2007-04-04 13:55:00,37.67,37.69,37.64,37.69,127100.0,20.3093,20.3201,20.2931,20.3201,127100.0
2007-04-04 14:00:00,37.68,37.71,37.68,37.7,91800.0,20.3147,20.3309,20.3147,20.3255,91800.0
2007-04-04 14:05:00,37.7,37.75,37.7,37.73,78400.0,20.3255,20.3524,20.3255,20.3417,78400.0
2007-04-04 14:10:00,37.73,37.74,37.71,37.72,34600.0,20.3417,20.347,20.3309,20.3363,34600.0
2007-04-04 14:15:00,37.72,37.77,37.72,37.76,48600.0,20.3363,20.3632,20.3363,20.3578,48600.0
2007-04-04 14:20:00,37.77,37.8,37.74,37.79,91600.0,20.3632,20.3794,20.347,20.374,91600.0
2007-04-04 14:25:00,37.79,37.8,37.76,37.79,49900.0,20.374,20.3794,20.3578,20.374,49900.0
2007-04-04 14:30:00,37.79,37.79,37.78,37.78,21700.0,20.374,20.374,20.3686,20.3686,21700.0
2007-04-04 14:35:00,37.78,37.79,37.77,37.77,14600.0,20.3686,20.374,20.3632,20.3632,14600.0
2007-04-04 14:40:00,37.78,37.78,37.76,37.76,27000.0,20.3686,20.3686,20.3578,20.3578,27000.0
2007-04-04 14:45:00,37.76,37.79,37.76,37.78,24200.0,20.3578,20.374,20.3578,20.3686,24200.0
2007-04-04 14:50:00,37.79,37.79,37.74,37.75,28900.0,20.374,20.374,20.347,20.3524,28900.0
2007-04-04 14:55:00,37.76,37.77,37.74,37.76,85600.0,20.3578,20.3632,20.347,20.3578,85600.0
2007-04-04 15:00:00,37.76,37.78,37.76,37.77,30600.0,20.3578,20.3686,20.3578,20.3632,30600.0
2007-04-04 15:05:00,37.77,37.78,37.76,37.78,32200.0,20.3632,20.3686,20.3578,20.3686,32200.0
2007-04-04 15:10:00,37.78,37.81,37.78,37.8,34200.0,20.3686,20.3848,20.3686,20.3794,34200.0
2007-04-04 15:15:00,37.8,37.84,37.8,37.84,43900.0,20.3794,20.401,20.3794,20.401,43900.0
2007-04-04 15:20:00,37.84,37.88,37.82,37.87,93900.0,20.401,20.4225,20.3902,20.4171,93900.0
2007-04-04 15:25:00,37.87,37.88,37.87,37.87,89800.0,20.4171,20.4225,20.4171,20.4171,89800.0
2007-04-04 15:30:00,37.87,37.89,37.87,37.87,64900.0,20.4171,20.4279,20.4171,20.4171,64900.0
2007-04-04 15:35:00,37.87,37.87,37.79,37.79,62800.0,20.4171,20.4171,20.374,20.374,62800.0
2007-04-04 15:40:00,37.79,37.81,37.79,37.79,59000.0,20.374,20.3848,20.374,20.374,59000.0
2007-04-04 15:45:00,37.79,37.81,37.77,37.77,56000.0,20.374,20.3848,20.3632,20.3632,56000.0
2007-04-04 15:50:00,37.77,37.78,37.74,37.76,82100.0,20.3632,20.3686,20.347,20.3578,82100.0
2007-04-04 15:55:00,37.77,37.92,37.76,37.92,265300.0,20.3632,20.4441,20.3578,20.4441,265300.0
2007-04-05 09:30:00,38.0,38.08,37.95,38.03,116700.0,20.4872,20.5304,20.4603,20.5034,116700.0
2007-04-05 09:35:00,38.02,38.04,37.96,37.98,62400.0,20.498,20.5088,20.4657,20.4764,62400.0
2007-04-05 09:40:00,37.98,37.98,37.9,37.92,57300.0,20.4764,20.4764,20.4333,20.4441,57300.0
2007-04-05 09:45:00,37.92,37.96,37.9,37.93,63600.0,20.4441,20.4657,20.4333,20.4495,63600.0
2007-04-05 09:50:00,37.92,37.94,37.85,37.87,66900.0,20.4441,20.4549,20.4064,20.4171,66900.0
2007-04-05 09:55:00,37.86,37.88,37.82,37.83,73200.0,20.4117,20.4225,20.3902,20.3956,73200.0
2007-04-05 10:00:00,37.83,37.88,37.82,37.86,43500.0,20.3956,20.4225,20.3902,20.4117,43500.0
2007-04-05 10:05:00,37.87,38.0,37.86,37.94,35100.0,20.4171,20.4872,20.4117,20.4549,35100.0
2007-04-05 10:10:00,37.93,37.97,37.92,37.93,36200.0,20.4495,20.471,20.4441,20.4495,36200.0
2007-04-05 10:15:00,37.94,37.96,37.91,37.96,26200.0,20.4549,20.4657,20.4387,20.4657,26200.0
2007-04-05 10:20:00,37.96,37.98,37.94,37.98,39400.0,20.4657,20.4764,20.4549,20.4764,39400.0
2007-04-05 10:25:00,37.97,37.97,37.91,37.91,22900.0,20.471,20.471,20.4387,20.4387,22900.0
2007-04-05 10:30:00,37.91,37.95,37.91,37.94,32200.0,20.4387,20.4603,20.4387,20.4549,32200.0
2007-04-05 10:35:00,37.94,37.94,37.89,37.89,37900.0,20.4549,20.4549,20.4279,20.4279,37900.0
2007-04-05 10:40:00,37.89,37.92,37.89,37.9,24900.0,20.4279,20.4441,20.4279,20.4333,24900.0
2007-04-05 10:45:00,37.91,37.93,37.87,37.92,37400.0,20.4387,20.4495,20.4171,20.4441,37400.0
2007-04-05 10:50:00,37.92,37.93,37.9,37.92,25100.0,20.4441,20.4495,20.4333,20.4441,25100.0
2007-04-05 10:55:00,37.93,37.98,37.92,37.97,21300.0,20.4495,20.4764,20.4441,20.471,21300.0
2007-04-05 11:00:00,37.96,38.03,37.96,38.03,23200.0,20.4657,20.5034,20.4657,20.5034,23200.0
2007-04-05 11:05:00,38.02,38.03,37.98,38.02,29300.0,20.498,20.5034,20.4764,20.498,29300.0
2007-04-05 11:10:00,38.02,38.03,37.98,37.98,25600.0,20.498,20.5034,20.4764,20.4764,25600.0
2007-04-05 11:15:00,37.98,37.98,37.96,37.96,27600.0,20.4764,20.4764,20.4657,20.4657,27600.0
2007-04-05 11:20:00,37.96,37.96,37.95,37.95,15100.0,20.4657,20.4657,20.4603,20.4603,15100.0
2007-04-05 11:25:00,37.95,37.95,37.93,37.94,24400.0,20.4603,20.4603,20.4495,20.4549,24400.0
2007-04-05 11:30:00,37.95,37.96,37.94,37.94,29100.0,20.4603,20.4657,20.4549,20.4549,29100.0
2007-04-05 11:35:00,37.94,37.95,37.92,37.92,16400.0,20.4549,20.4603,20.4441,20.4441,16400.0
2007-04-05 11:40:00,37.92,37.92,37.9,37.91,24400.0,20.4441,20.4441,20.4333,20.4387,24400.0
2007-04-05 11:45:00,37.91,37.91,37.84,37.84,31100.0,20.4387,20.4387,20.401,20.401,31100.0
2007-04-05 11:50:00,37.84,37.85,37.78,37.79,46200.0,20.401,20.4064,20.3686,20.374,46200.0
2007-04-05 11:55:00,37.79,37.86,37.78,37.84,46200.0,20.374,20.4117,20.3686,20.401,46200.0
2007-04-05 12:00:00,37.85,37.9,37.85,37.85,50000.0,20.4064,20.4333,20.4064,20.4064,50000.0
2007-04-05 12:05:00,37.86,37.88,37.85,37.88,25600.0,20.4117,20.4225,20.4064,20.4225,25600.0
2007-04-05 12:10:00,37.88,37.9,37.86,37.89,16500.0,20.4225,20.4333,20.4117,20.4279,16500.0
2007-04-05 12:15:00,37.9,37.9,37.89,37.9,4000.0,20.4333,20.4333,20.4279,20.4333,4000.0
2007-04-05 12:20:00,37.89,37.89,37.87,37.89,30000.0,20.4279,20.4279,20.4171,20.4279,30000.0
2007-04-05 12:25:00,37.89,37.9,37.88,37.89,11600.0,20.4279,20.4333,20.4225,20.4279,11600.0
2007-04-05 12:30:00,37.9,37.91,37.87,37.87,25000.0,20.4333,20.4387,20.4171,20.4171,25000.0
2007-04-05 12:35:00,37.87,37.87,37.85,37.85,12600.0,20.4171,20.4171,20.4064,20.4064,12600.0
2007-04-05 12:40:00,37.85,37.87,37.84,37.84,19200.0,20.4064,20.4171,20.401,20.401,19200.0
2007-04-05 12:45:00,37.84,37.86,37.84,37.85,25600.0,20.401,20.4117,20.401,20.4064,25600.0
2007-04-05 12:50:00,37.86,37.9,37.85,37.89,26900.0,20.4117,20.4333,20.4064,20.4279,26900.0
2007-04-05 12:55:00,37.88,37.89,37.88,37.89,7500.0,20.4225,20.4279,20.4225,20.4279,7500.0
2007-04-05 13:00:00,37.89,37.91,37.88,37.89,18500.0,20.4279,20.4387,20.4225,20.4279,18500.0
2007-04-05 13:05:00,37.9,37.91,37.89,37.9,6700.0,20.4333,20.4387,20.4279,20.4333,6700.0
2007-04-05 13:10:00,37.9,37.9,37.89,37.89,11100.0,20.4333,20.4333,20.4279,20.4279,11100.0
2007-04-05 13:15:00,37.9,37.9,37.89,37.89,4700.0,20.4333,20.4333,20.4279,20.4279,4700.0
2007-04-05 13:20:00,37.9,37.9,37.88,37.89,9500.0,20.4333,20.4333,20.4225,20.4279,9500.0
2007-04-05 13:25:00,37.89,37.89,37.83,37.85,20800.0,20.4279,20.4279,20.3956,20.4064,20800.0
2007-04-05 13:30:00,37.86,37.86,37.85,37.85,13000.0,20.4117,20.4117,20.4064,20.4064,13000.0
2007-04-05 13:35:00,37.85,37.86,37.83,37.83,9100.0,20.4064,20.4117,20.3956,20.3956,9100.0
2007-04-05 13:40:00,37.83,37.84,37.83,37.84,7900.0,20.3956,20.401,20.3956,20.401,7900.0
2007-04-05 13:45:00,37.83,37.85,37.83,37.84,12100.0,20.3956,20.4064,20.3956,20.401,12100.0
2007-04-05 13:50:00,37.85,37.85,37.81,37.81,17700.0,20.4064,20.4064,20.3848,20.3848,17700.0
2007-04-05 13:55:00,37.81,37.83,37.8,37.81,22400.0,20.3848,20.3956,20.3794,20.3848,22400.0
2007-04-05 14:00:00,37.81,37.83,37.81,37.82,13600.0,20.3848,20.3956,20.3848,20.3902,13600.0
2007-04-05 14:05:00,37.82,37.85,37.81,37.85,23200.0,20.3902,20.4064,20.3848,20.4064,23200.0
2007-04-05 14:10:00,37.85,37.85,37.84,37.84,7100.0,20.4064,20.4064,20.401,20.401,7100.0
2007-04-05 14:15:00,37.84,37.85,37.81,37.82,40200.0,20.401,20.4064,20.3848,20.3902,40200.0
2007-04-05 14:20:00,37.83,37.85,37.82,37.83,12800.0,20.3956,20.4064,20.3902,20.3956,12800.0
2007-04-05 14:25:00,37.84,37.85,37.84,37.85,10100.0,20.401,20.4064,20.401,20.4064,10100.0
2007-04-05 14:30:00,37.84,37.89,37.84,37.89,17000.0,20.401,20.4279,20.401,20.4279,17000.0
2007-04-05 14:35:00,37.89,37.92,37.88,37.91,35300.0,20.4279,20.4441,20.4225,20.4387,35300.0
2007-04-05 14:40:00,37.91,37.91,37.87,37.87,23900.0,20.4387,20.4387,20.4171,20.4171,23900.0
2007-04-05 14:45:00,37.88,37.88,37.82,37.84,30200.0,20.4225,20.4225,20.3902,20.401,30200.0
2007-04-05 14:50:00,37.85,37.86,37.85,37.85,2800.0,20.4064,20.4117,20.4064,20.4064,2800.0
2007-04-05 14:55:00,37.85,37.89,37.85,37.89,23000.0,20.4064,20.4279,20.4064,20.4279,23000.0
2007-04-05 15:00:00,37.89,37.89,37.88,37.89,5600.0,20.4279,20.4279,20.4225,20.4279,5600.0
2007-04-05 15:05:00,37.89,37.89,37.87,37.88,17100.0,20.4279,20.4279,20.4171,20.4225,17100.0
2007-04-05 15:10:00,37.88,37.88,37.86,37.87,28200.0,20.4225,20.4225,20.4117,20.4171,28200.0
2007-04-05 15:15:00,37.86,37.9,37.86,37.9,28100.0,20.4117,20.4333,20.4117,20.4333,28100.0
2007-04-05 15:20:00,37.89,37.91,37.89,37.91,25700.0,20.4279,20.4387,20.4279,20.4387,25700.0
2007-04-05 15:25:00,37.9,37.91,37.88,37.89,49000.0,20.4333,20.4387,20.4225,20.4279,49000.0
2007-04-05 15:30:00,37.89,37.9,37.86,37.87,53600.0,20.4279,20.4333,20.4117,20.4171,53600.0
2007-04-05 15:35:00,37.86,37.89,37.85,37.85,59300.0,20.4117,20.4279,20.4064,20.4064,59300.0
2007-04-05 15:40:00,37.85,37.86,37.8,37.82,41100.0,20.4064,20.4117,20.3794,20.3902,41100.0
2007-04-05 15:45:00,37.82,37.88,37.82,37.83,65500.0,20.3902,20.4225,20.3902,20.3956,65500.0
2007-04-05 15:50:00,37.83,37.87,37.83,37.86,39300.0,20.3956,20.4171,20.3956,20.4117,39300.0
2007-04-05 15:55:00,37.87,37.89,37.84,37.89,92200.0,20.4171,20.4279,20.401,20.4279,92200.0
2007-04-09 09:30:00,37.9,37.98,37.77,37.8,94000.0,20.4333,20.4764,20.3632,20.3794,94000.0
2007-04-09 09:35:00,37.79,37.88,37.75,37.81,76100.0,20.374,20.4225,20.3524,20.3848,76100.0
2007-04-09 09:40:00,37.8,37.85,37.75,37.83,81900.0,20.3794,20.4064,20.3524,20.3956,81900.0
2007-04-09 09:45:00,37.83,37.85,37.8,37.84,52900.0,20.3956,20.4064,20.3794,20.401,52900.0
2007-04-09 09:50:00,37.85,37.86,37.81,37.83,32000.0,20.4064,20.4117,20.3848,20.3956,32000.0
2007-04-09 09:55:00,37.84,37.85,37.75,37.78,49000.0,20.401,20.4064,20.3524,20.3686,49000.0
2007-04-09 10:00:00,37.79,37.79,37.7,37.73,56900.0,20.374,20.374,20.3255,20.3417,56900.0
2007-04-09 10:05:00,37.72,37.76,37.64,37.71,94700.0,20.3363,20.3578,20.2931,20.3309,94700.0
2007-04-09 10:10:00,37.71,37.77,37.7,37.76,62300.0,20.3309,20.3632,20.3255,20.3578,62300.0
2007-04-09 10:15:00,37.76,37.78,37.76,37.78,27000.0,20.3578,20.3686,20.3578,20.3686,27000.0
2007-04-09 10:20:00,37.78,37.82,37.77,37.82,41900.0,20.3686,20.3902,20.3632,20.3902,41900.0
2007-04-09 10:25:00,37.83,37.85,37.79,37.79,24900.0,20.3956,20.4064,20.374,20.374,24900.0
2007-04-09 10:30:00,37.79,37.8,37.73,37.75,56000.0,20.374,20.3794,20.3417,20.3524,56000.0
2007-04-09 10:35:00,37.75,37.75,37.7,37.7,17700.0,20.3524,20.3524,20.3255,20.3255,17700.0
2007-04-09 10:40:00,37.7,37.76,37.69,37.7,37100.0,20.3255,20.3578,20.3201,20.3255,37100.0
2007-04-09 10:45:00,37.7,37.73,37.67,37.72,43700.0,20.3255,20.3417,20.3093,20.3363,43700.0
2007-04-09 10:50:00,37.72,37.72,37.65,37.66,8000.0,20.3363,20.3363,20.2985,20.3039,8000.0
2007-04-09 10:55:00,37.66,37.75,37.64,37.72,63300.0,20.3039,20.3524,20.2931,20.3363,63300.0
2007-04-09 11:00:00,37.72,37.78,37.72,37.76,21800.0,20.3363,20.3686,20.3363,20.3578,21800.0
2007-04-09 11:05:00,37.75,37.81,37.75,37.8,38200.0,20.3524,20.3848,20.3524,20.3794,38200.0
2007-04-09 11:10:00,37.8,37.8,37.74,37.74,17000.0,20.3794,20.3794,20.347,20.347,17000.0
2007-04-09 11:15:00,37.74,37.75,37.67,37.7,36200.0,20.347,20.3524,20.3093,20.3255,36200.0
2007-04-09 11:20:00,37.69,37.76,37.68,37.76,41100.0,20.3201,20.3578,20.3147,20.3578,41100.0
2007-04-09 11:25:00,37.76,37.76,37.67,37.67,22600.0,20.3578,20.3578,20.3093,20.3093,22600.0
2007-04-09 11:30:00,37.67,37.67,37.65,37.66,12000.0,20.3093,20.3093,20.2985,20.3039,12000.0
2007-04-09 11:35:00,37.66,37.66,37.64,37.64,16200.0,20.3039,20.3039,20.2931,20.2931,16200.0
2007-04-09 11:40:00,37.65,37.74,37.65,37.73,61500.0,20.2985,20.347,20.2985,20.3417,61500.0
2007-04-09 11:45:00,37.74,37.76,37.72,37.75,32000.0,20.347,20.3578,20.3363,20.3524,32000.0
2007-04-09 11:50:00,37.75,37.75,37.72,37.72,8400.0,20.3524,20.3524,20.3363,20.3363,8400.0
2007-04-09 11:55:00,37.73,37.73,37.7,37.7,7900.0,20.3417,20.3417,20.3255,20.3255,7900.0
2007-04-09 12:00:00,37.71,37.73,37.7,37.71,12700.0,20.3309,20.3417,20.3255,20.3309,12700.0
2007-04-09 12:05:00,37.7,37.71,37.7,37.7,5900.0,20.3255,20.3309,20.3255,20.3255,5900.0
2007-04-09 12:10:00,37.7,37.72,37.69,37.72,29700.0,20.3255,20.3363,20.3201,20.3363,29700.0
2007-04-09 12:15:00,37.72,37.76,37.71,37.76,21100.0,20.3363,20.3578,20.3309,20.3578,21100.0
2007-04-09 12:20:00,37.76,37.76,37.76,37.76,4000.0,20.3578,20.3578,20.3578,20.3578,4000.0
2007-04-09 12:25:00,37.76,37.78,37.76,37.77,13500.0,20.3578,20.3686,20.3578,20.3632,13500.0
2007-04-09 12:30:00,37.77,37.78,37.76,37.76,8600.0,20.3632,20.3686,20.3578,20.3578,8600.0
2007-04-09 12:35:00,37.75,37.79,37.74,37.79,30600.0,20.3524,20.374,20.347,20.374,30600.0
2007-04-09 12:40:00,37.79,37.79,37.73,37.73,6800.0,20.374,20.374,20.3417,20.3417,6800.0
2007-04-09 12:45:00,37.73,37.76,37.72,37.73,26300.0,20.3417,20.3578,20.3363,20.3417,26300.0
2007-04-09 12:50:00,37.72,37.72,37.7,37.7,17100.0,20.3363,20.3363,20.3255,20.3255,17100.0
2007-04-09 12:55:00,37.7,37.71,37.7,37.71,18400.0,20.3255,20.3309,20.3255,20.3309,18400.0
2007-04-09 13:00:00,37.71,37.77,37.71,37.73,29100.0,20.3309,20.3632,20.3309,20.3417,29100.0
2007-04-09 13:05:00,37.73,37.75,37.73,37.75,11900.0,20.3417,20.3524,20.3417,20.3524,11900.0
2007-04-09 13:10:00,37.75,37.76,37.7,37.76,32400.0,20.3524,20.3578,20.3255,20.3578,32400.0
2007-04-09 13:15:00,37.75,37.77,37.75,37.76,12300.0,20.3524,20.3632,20.3524,20.3578,12300.0
2007-04-09 13:20:00,37.77,37.79,37.77,37.77,11600.0,20.3632,20.374,20.3632,20.3632,11600.0
2007-04-09 13:25:00,37.77,37.77,37.71,37.74,22400.0,20.3632,20.3632,20.3309,20.347,22400.0
2007-04-09 13:30:00,37.74,37.76,37.7,37.7,17600.0,20.347,20.3578,20.3255,20.3255,17600.0
2007-04-09 13:35:00,37.7,37.76,37.7,37.75,17700.0,20.3255,20.3578,20.3255,20.3524,17700.0
2007-04-09 13:40:00,37.74,37.75,37.73,37.75,15400.0,20.347,20.3524,20.3417,20.3524,15400.0
2007-04-09 13:45:00,37.75,37.77,37.75,37.75,9600.0,20.3524,20.3632,20.3524,20.3524,9600.0
2007-04-09 13:50:00,37.75,37.75,37.69,37.7,31600.0,20.3524,20.3524,20.3201,20.3255,31600.0
2007-04-09 13:55:00,37.7,37.75,37.66,37.69,66200.0,20.3255,20.3524,20.3039,20.3201,66200.0
2007-04-09 14:00:00,37.68,37.76,37.64,37.66,48300.0,20.3147,20.3578,20.2931,20.3039,48300.0
2007-04-09 14:05:00,37.65,37.66,37.64,37.64,20000.0,20.2985,20.3039,20.2931,20.2931,20000.0
2007-04-09 14:10:00,37.64,37.64,37.61,37.62,19300.0,20.2931,20.2931,20.277,20.2824,19300.0
2007-04-09 14:15:00,37.63,37.63,37.61,37.61,23400.0,20.2877,20.2877,20.277,20.277,23400.0
2007-04-09 14:20:00,37.61,37.71,37.61,37.67,43800.0,20.277,20.3309,20.277,20.3093,43800.0
2007-04-09 14:25:00,37.66,37.67,37.61,37.62,16900.0,20.3039,20.3093,20.277,20.2824,16900.0
2007-04-09 14:30:00,37.62,37.62,37.59,37.61,21900.0,20.2824,20.2824,20.2662,20.277,21900.0
2007-04-09 14:35:00,37.6,37.63,37.6,37.62,8400.0,20.2716,20.2877,20.2716,20.2824,8400.0
2007-04-09 14:40:00,37.62,37.71,37.61,37.69,57900.0,20.2824,20.3309,20.277,20.3201,57900.0
2007-04-09 14:45:00,37.68,37.68,37.61,37.61,23100.0,20.3147,20.3147,20.277,20.277,23100.0
2007-04-09 14:50:00,37.61,37.61,37.58,37.58,11000.0,20.277,20.277,20.2608,20.2608,11000.0
2007-04-09 14:55:00,37.58,37.62,37.58,37.62,17800.0,20.2608,20.2824,20.2608,20.2824,17800.0
2007-04-09 15:00:00,37.61,37.76,37.59,37.74,90100.0,20.277,20.3578,20.2662,20.347,90100.0
2007-04-09 15:05:00,37.74,37.76,37.67,37.67,43300.0,20.347,20.3578,20.3093,20.3093,43300.0
2007-04-09 15:10:00,37.68,37.74,37.67,37.69,67300.0,20.3147,20.347,20.3093,20.3201,67300.0
2007-04-09 15:15:00,37.68,37.76,37.67,37.67,44500.0,20.3147,20.3578,20.3093,20.3093,44500.0
2007-04-09 15:20:00,37.67,37.75,37.67,37.69,50800.0,20.3093,20.3524,20.3093,20.3201,50800.0
2007-04-09 15:25:00,37.69,37.73,37.61,37.71,102600.0,20.3201,20.3417,20.277,20.3309,102600.0
2007-04-09 15:30:00,37.71,37.72,37.68,37.68,15800.0,20.3309,20.3363,20.3147,20.3147,15800.0
2007-04-09 15:35:00,37.68,37.76,37.64,37.7,86900.0,20.3147,20.3578,20.2931,20.3255,86900.0
2007-04-09 15:40:00,37.7,37.7,37.67,37.68,29600.0,20.3255,20.3255,20.3093,20.3147,29600.0
2007-04-09 15:45:00,37.68,37.68,37.61,37.61,38600.0,20.3147,20.3147,20.277,20.277,38600.0
2007-04-09 15:50:00,37.61,37.76,37.6,37.65,165400.0,20.277,20.3578,20.2716,20.2985,165400.0
2007-04-09 15:55:00,37.65,37.76,37.59,37.66,368500.0,20.2985,20.3578,20.2662,20.3039,368500.0
2007-04-10 09:30:00,37.57,37.63,37.55,37.59,40000.0,20.2554,20.2877,20.2446,20.2662,40000.0
2007-04-10 09:35:00,37.6,37.78,37.6,37.76,22200.0,20.2716,20.3686,20.2716,20.3578,22200.0
2007-04-10 09:40:00,37.76,37.8,37.7,37.77,35000.0,20.3578,20.3794,20.3255,20.3632,35000.0
2007-04-10 09:45:00,37.78,37.83,37.75,37.82,12600.0,20.3686,20.3956,20.3524,20.3902,12600.0
2007-04-10 09:50:00,37.82,37.83,37.79,37.79,11800.0,20.3902,20.3956,20.374,20.374,11800.0
2007-04-10 09:55:00,37.79,37.86,37.78,37.83,19400.0,20.374,20.4117,20.3686,20.3956,19400.0
2007-04-10 10:00:00,37.84,37.87,37.8,37.83,13300.0,20.401,20.4171,20.3794,20.3956,13300.0
2007-04-10 10:05:00,37.83,37.84,37.77,37.82,27900.0,20.3956,20.401,20.3632,20.3902,27900.0
2007-04-10 10:10:00,37.81,37.83,37.76,37.82,15500.0,20.3848,20.3956,20.3578,20.3902,15500.0
2007-04-10 10:15:00,37.83,37.88,37.8,37.83,21800.0,20.3956,20.4225,20.3794,20.3956,21800.0
2007-04-10 10:20:00,37.83,37.84,37.76,37.76,10800.0,20.3956,20.401,20.3578,20.3578,10800.0
2007-04-10 10:25:00,37.76,37.83,37.75,37.77,36800.0,20.3578,20.3956,20.3524,20.3632,36800.0
2007-04-10 10:30:00,37.76,37.76,37.71,37.72,21200.0,20.3578,20.3578,20.3309,20.3363,21200.0
2007-04-10 10:35:00,37.71,37.71,37.6,37.62,88500.0,20.3309,20.3309,20.2716,20.2824,88500.0
2007-04-10 10:40:00,37.62,37.69,37.62,37.65,35400.0,20.2824,20.3201,20.2824,20.2985,35400.0
2007-04-10 10:45:00,37.65,37.66,37.64,37.65,7500.0,20.2985,20.3039,20.2931,20.2985,7500.0
2007-04-10 10:50:00,37.65,37.73,37.64,37.7,50300.0,20.2985,20.3417,20.2931,20.3255,50300.0
2007-04-10 10:55:00,37.7,37.76,37.67,37.73,51200.0,20.3255,20.3578,20.3093,20.3417,51200.0
2007-04-10 11:00:00,37.73,37.76,37.68,37.76,33900.0,20.3417,20.3578,20.3147,20.3578,33900.0
2007-04-10 11:05:00,37.75,37.75,37.72,37.72,22700.0,20.3524,20.3524,20.3363,20.3363,22700.0
2007-04-10 11:10:00,37.73,37.75,37.7,37.74,36000.0,20.3417,20.3524,20.3255,20.347,36000.0
2007-04-10 11:15:00,37.74,37.74,37.7,37.7,13200.0,20.347,20.347,20.3255,20.3255,13200.0
2007-04-10 11:20:00,37.71,37.72,37.68,37.69,13500.0,20.3309,20.3363,20.3147,20.3201,13500.0
2007-04-10 11:25:00,37.69,37.75,37.66,37.73,40100.0,20.3201,20.3524,20.3039,20.3417,40100.0
2007-04-10 11:30:00,37.72,37.73,37.68,37.68,13300.0,20.3363,20.3417,20.3147,20.3147,13300.0
2007-04-10 11:35:00,37.68,37.68,37.58,37.58,41700.0,20.3147,20.3147,20.2608,20.2608,41700.0
2007-04-10 11:40:00,37.58,37.66,37.58,37.66,43200.0,20.2608,20.3039,20.2608,20.3039,43200.0
2007-04-10 11:45:00,37.65,37.66,37.65,37.65,8200.0,20.2985,20.3039,20.2985,20.2985,8200.0
2007-04-10 11:50:00,37.65,37.66,37.65,37.65,24100.0,20.2985,20.3039,20.2985,20.2985,24100.0
2007-04-10 11:55:00,37.65,37.71,37.64,37.66,52300.0,20.2985,20.3309,20.2931,20.3039,52300.0
2007-04-10 12:00:00,37.65,37.66,37.64,37.65,7700.0,20.2985,20.3039,20.2931,20.2985,7700.0
2007-04-10 12:05:00,37.66,37.7,37.63,37.7,32600.0,20.3039,20.3255,20.2877,20.3255,32600.0
2007-04-10 12:10:00,37.7,37.71,37.69,37.7,7700.0,20.3255,20.3309,20.3201,20.3255,7700.0
2007-04-10 12:15:00,37.7,37.75,37.68,37.73,42300.0,20.3255,20.3524,20.3147,20.3417,42300.0
2007-04-10 12:20:00,37.74,37.75,37.73,37.75,17500.0,20.347,20.3524,20.3417,20.3524,17500.0
2007-04-10 12:25:00,37.75,37.77,37.74,37.76,7200.0,20.3524,20.3632,20.347,20.3578,7200.0
2007-04-10 12:30:00,37.75,37.76,37.75,37.75,3100.0,20.3524,20.3578,20.3524,20.3524,3100.0
2007-04-10 12:35:00,37.75,37.77,37.75,37.75,4600.0,20.3524,20.3632,20.3524,20.3524,4600.0
2007-04-10 12:40:00,37.75,37.81,37.75,37.78,35200.0,20.3524,20.3848,20.3524,20.3686,35200.0
2007-04-10 12:45:00,37.77,37.77,37.75,37.75,5100.0,20.3632,20.3632,20.3524,20.3524,5100.0
2007-04-10 12:50:00,37.75,37.76,37.75,37.75,5600.0,20.3524,20.3578,20.3524,20.3524,5600.0
2007-04-10 12:55:00,37.75,37.77,37.74,37.74,19900.0,20.3524,20.3632,20.347,20.347,19900.0
2007-04-10 13:00:00,37.75,37.77,37.73,37.76,20400.0,20.3524,20.3632,20.3417,20.3578,20400.0
2007-04-10 13:05:00,37.75,37.75,37.7,37.7,3400.0,20.3524,20.3524,20.3255,20.3255,3400.0
2007-04-10 13:10:00,37.69,37.72,37.69,37.69,12300.0,20.3201,20.3363,20.3201,20.3201,12300.0
2007-04-10 13:15:00,37.69,37.7,37.66,37.66,5100.0,20.3201,20.3255,20.3039,20.3039,5100.0
2007-04-10 13:20:00,37.66,37.7,37.66,37.7,18700.0,20.3039,20.3255,20.3039,20.3255,18700.0
2007-04-10 13:25:00,37.69,37.69,37.66,37.66,4200.0,20.3201,20.3201,20.3039,20.3039,4200.0
2007-04-10 13:30:00,37.66,37.68,37.63,37.66,25200.0,20.3039,20.3147,20.2877,20.3039,25200.0
2007-04-10 13:35:00,37.66,37.73,37.66,37.73,18300.0,20.3039,20.3417,20.3039,20.3417,18300.0
2007-04-10 13:40:00,37.72,37.72,37.7,37.7,7700.0,20.3363,20.3363,20.3255,20.3255,7700.0
2007-04-10 13:45:00,37.71,37.74,37.71,37.74,4700.0,20.3309,20.347,20.3309,20.347,4700.0
2007-04-10 13:50:00,37.73,37.73,37.67,37.68,7400.0,20.3417,20.3417,20.3093,20.3147,7400.0
2007-04-10 13:55:00,37.67,37.68,37.65,37.66,12500.0,20.3093,20.3147,20.2985,20.3039,12500.0
2007-04-10 14:00:00,37.66,37.68,37.66,37.68,5800.0,20.3039,20.3147,20.3039,20.3147,5800.0
2007-04-10 14:05:00,37.69,37.7,37.68,37.69,5200.0,20.3201,20.3255,20.3147,20.3201,5200.0
2007-04-10 14:10:00,37.69,37.69,37.66,37.66,5600.0,20.3201,20.3201,20.3039,20.3039,5600.0
2007-04-10 14:15:00,37.66,37.67,37.66,37.66,31500.0,20.3039,20.3093,20.3039,20.3039,31500.0
2007-04-10 14:20:00,37.66,37.66,37.59,37.63,25700.0,20.3039,20.3039,20.2662,20.2877,25700.0
2007-04-10 14:25:00,37.63,37.64,37.6,37.61,8600.0,20.2877,20.2931,20.2716,20.277,8600.0
2007-04-10 14:30:00,37.61,37.67,37.61,37.66,40800.0,20.277,20.3093,20.277,20.3039,40800.0
2007-04-10 14:35:00,37.66,37.67,37.65,37.66,12400.0,20.3039,20.3093,20.2985,20.3039,12400.0
2007-04-10 14:40:00,37.66,37.68,37.65,37.68,14100.0,20.3039,20.3147,20.2985,20.3147,14100.0
2007-04-10 14:45:00,37.67,37.67,37.62,37.62,33100.0,20.3093,20.3093,20.2824,20.2824,33100.0
2007-04-10 14:50:00,37.62,37.63,37.61,37.61,14500.0,20.2824,20.2877,20.277,20.277,14500.0
2007-04-10 14:55:00,37.62,37.62,37.61,37.61,10300.0,20.2824,20.2824,20.277,20.277,10300.0
2007-04-10 15:00:00,37.62,37.62,37.61,37.62,12200.0,20.2824,20.2824,20.277,20.2824,12200.0
2007-04-10 15:05:00,37.62,37.65,37.59,37.65,53900.0,20.2824,20.2985,20.2662,20.2985,53900.0
2007-04-10 15:10:00,37.65,37.67,37.65,37.65,20300.0,20.2985,20.3093,20.2985,20.2985,20300.0
2007-04-10 15:15:00,37.65,37.67,37.63,37.67,21600.0,20.2985,20.3093,20.2877,20.3093,21600.0
2007-04-10 15:20:00,37.67,37.68,37.66,37.68,13500.0,20.3093,20.3147,20.3039,20.3147,13500.0
2007-04-10 15:25:00,37.68,37.68,37.66,37.66,21400.0,20.3147,20.3147,20.3039,20.3039,21400.0
2007-04-10 15:30:00,37.65,37.7,37.65,37.7,39500.0,20.2985,20.3255,20.2985,20.3255,39500.0
2007-04-10 15:35:00,37.69,37.73,37.69,37.73,45400.0,20.3201,20.3417,20.3201,20.3417,45400.0
2007-04-10 15:40:00,37.72,37.74,37.71,37.71,34100.0,20.3363,20.347,20.3309,20.3309,34100.0
2007-04-10 15:45:00,37.71,37.71,37.67,37.67,38300.0,20.3309,20.3309,20.3093,20.3093,38300.0
2007-04-10 15:50:00,37.67,37.72,37.67,37.72,40100.0,20.3093,20.3363,20.3093,20.3363,40100.0
2007-04-10 15:55:00,37.71,37.74,37.7,37.7,70400.0,20.3309,20.347,20.3255,20.3255,70400.0
2007-04-11 09:30:00,37.65,37.7,37.56,37.58,52900.0,20.2985,20.3255,20.25,20.2608,52900.0
2007-04-11 09:35:00,37.57,37.57,37.5,37.5,32400.0,20.2554,20.2554,20.2177,20.2177,32400.0
2007-04-11 09:40:00,37.5,37.52,37.42,37.46,45200.0,20.2177,20.2284,20.1745,20.1961,45200.0
2007-04-11 09:45:00,37.46,37.5,37.42,37.45,19500.0,20.1961,20.2177,20.1745,20.1907,19500.0
2007-04-11 09:50:00,37.45,37.46,37.4,37.4,19300.0,20.1907,20.1961,20.1637,20.1637,19300.0
2007-04-11 09:55:00,37.4,37.41,37.32,37.34,38900.0,20.1637,20.1691,20.1206,20.1314,38900.0
2007-04-11 10:00:00,37.35,37.36,37.3,37.32,18100.0,20.1368,20.1422,20.1098,20.1206,18100.0
2007-04-11 10:05:00,37.32,37.35,37.31,37.32,26600.0,20.1206,20.1368,20.1152,20.1206,26600.0
2007-04-11 10:10:00,37.32,37.33,37.3,37.3,12600.0,20.1206,20.126,20.1098,20.1098,12600.0
2007-04-11 10:15:00,37.31,37.32,37.2,37.21,52100.0,20.1152,20.1206,20.0559,20.0613,52100.0
2007-04-11 10:20:00,37.22,37.22,37.1,37.14,86000.0,20.0667,20.0667,20.002,20.0236,86000.0
2007-04-11 10:25:00,37.14,37.16,37.14,37.15,20400.0,20.0236,20.0343,20.0236,20.029,20400.0
2007-04-11 10:30:00,37.15,37.16,37.12,37.14,40500.0,20.029,20.0343,20.0128,20.0236,40500.0
2007-04-11 10:35:00,37.15,37.15,37.12,37.12,22300.0,20.029,20.029,20.0128,20.0128,22300.0
2007-04-11 10:40:00,37.11,37.12,37.05,37.05,72500.0,20.0074,20.0128,19.975,19.975,72500.0
2007-04-11 10:45:00,37.05,37.07,37.02,37.03,93300.0,19.975,19.9858,19.9589,19.9643,93300.0
2007-04-11 10:50:00,37.03,37.04,37.01,37.02,37400.0,19.9643,19.9697,19.9535,19.9589,37400.0
2007-04-11 10:55:00,37.02,37.04,37.02,37.03,23600.0,19.9589,19.9697,19.9589,19.9643,23600.0
2007-04-11 11:00:00,37.03,37.03,37.01,37.02,18100.0,19.9643,19.9643,19.9535,19.9589,18100.0
2007-04-11 11:05:00,37.02,37.03,36.95,36.95,39400.0,19.9589,19.9643,19.9211,19.9211,39400.0
2007-04-11 11:10:00,36.96,36.98,36.95,36.96,21300.0,19.9265,19.9373,19.9211,19.9265,21300.0
2007-04-11 11:15:00,36.97,36.97,36.95,36.95,19600.0,19.9319,19.9319,19.9211,19.9211,19600.0
2007-04-11 11:20:00,36.96,36.99,36.94,36.95,72700.0,19.9265,19.9427,19.9157,19.9211,72700.0
2007-04-11 11:25:00,36.95,36.95,36.93,36.94,27600.0,19.9211,19.9211,19.9103,19.9157,27600.0
2007-04-11 11:30:00,36.95,36.95,36.92,36.94,29700.0,19.9211,19.9211,19.905,19.9157,29700.0
2007-04-11 11:35:00,36.94,36.94,36.91,36.94,44100.0,19.9157,19.9157,19.8996,19.9157,44100.0
2007-04-11 11:40:00,36.94,36.94,36.91,36.93,31300.0,19.9157,19.9157,19.8996,19.9103,31300.0
2007-04-11 11:45:00,36.94,36.94,36.93,36.93,20200.0,19.9157,19.9157,19.9103,19.9103,20200.0
2007-04-11 11:50:00,36.94,36.94,36.91,36.92,56800.0,19.9157,19.9157,19.8996,19.905,56800.0
2007-04-11 11:55:00,36.93,36.94,36.92,36.93,27200.0,19.9103,19.9157,19.905,19.9103,27200.0
2007-04-11 12:00:00,36.93,36.95,36.92,36.95,34700.0,19.9103,19.9211,19.905,19.9211,34700.0
2007-04-11 12:05:00,36.95,36.96,36.94,36.95,49000.0,19.9211,19.9265,19.9157,19.9211,49000.0
2007-04-11 12:10:00,36.95,36.96,36.92,36.93,30900.0,19.9211,19.9265,19.905,19.9103,30900.0
2007-04-11 12:15:00,36.92,36.93,36.92,36.93,9700.0,19.905,19.9103,19.905,19.9103,9700.0
2007-04-11 12:20:00,36.93,36.93,36.92,36.92,13500.0,19.9103,19.9103,19.905,19.905,13500.0
2007-04-11 12:25:00,36.92,36.93,36.92,36.92,10700.0,19.905,19.9103,19.905,19.905,10700.0
2007-04-11 12:30:00,36.92,36.93,36.91,36.93,28800.0,19.905,19.9103,19.8996,19.9103,28800.0
2007-04-11 12:35:00,36.92,36.93,36.91,36.93,12600.0,19.905,19.9103,19.8996,19.9103,12600.0
2007-04-11 12:40:00,36.92,36.92,36.91,36.91,21700.0,19.905,19.905,19.8996,19.8996,21700.0
2007-04-11 12:45:00,36.91,36.93,36.91,36.92,34500.0,19.8996,19.9103,19.8996,19.905,34500.0
2007-04-11 12:50:00,36.92,36.93,36.92,36.93,6200.0,19.905,19.9103,19.905,19.9103,6200.0
2007-04-11 12:55:00,36.93,37.0,36.91,36.96,60600.0,19.9103,19.9481,19.8996,19.9265,60600.0
2007-04-11 13:00:00,36.98,36.98,36.92,36.92,26800.0,19.9373,19.9373,19.905,19.905,26800.0
2007-04-11 13:05:00,36.92,36.98,36.91,36.97,29700.0,19.905,19.9373,19.8996,19.9319,29700.0
2007-04-11 13:10:00,36.97,36.99,36.96,36.96,16900.0,19.9319,19.9427,19.9265,19.9265,16900.0
2007-04-11 13:15:00,36.96,36.97,36.96,36.97,4300.0,19.9265,19.9319,19.9265,19.9319,4300.0
2007-04-11 13:20:00,36.97,36.97,36.93,36.93,18100.0,19.9319,19.9319,19.9103,19.9103,18100.0
2007-04-11 13:25:00,36.94,36.95,36.92,36.95,24200.0,19.9157,19.9211,19.905,19.9211,24200.0
2007-04-11 13:30:00,36.95,36.95,36.94,36.95,26000.0,19.9211,19.9211,19.9157,19.9211,26000.0
2007-04-11 13:35:00,36.95,36.95,36.94,36.95,13900.0,19.9211,19.9211,19.9157,19.9211,13900.0
2007-04-11 13:40:00,36.94,36.95,36.93,36.93,24600.0,19.9157,19.9211,19.9103,19.9103,24600.0
2007-04-11 13:45:00,36.93,36.94,36.92,36.93,43400.0,19.9103,19.9157,19.905,19.9103,43400.0
2007-04-11 13:50:00,36.94,36.94,36.93,36.93,15100.0,19.9157,19.9157,19.9103,19.9103,15100.0
2007-04-11 13:55:00,36.93,36.94,36.86,36.88,76300.0,19.9103,19.9157,19.8726,19.8834,76300.0
2007-04-11 14:00:00,36.87,36.87,36.77,36.8,173300.0,19.878,19.878,19.8241,19.8403,173300.0
2007-04-11 14:05:00,36.79,36.82,36.76,36.77,90700.0,19.8349,19.851,19.8187,19.8241,90700.0
2007-04-11 14:10:00,36.77,36.78,36.75,36.77,70900.0,19.8241,19.8295,19.8133,19.8241,70900.0
2007-04-11 14:15:00,36.78,36.83,36.75,36.81,62700.0,19.8295,19.8564,19.8133,19.8456,62700.0
2007-04-11 14:20:00,36.81,36.87,36.81,36.86,44200.0,19.8456,19.878,19.8456,19.8726,44200.0
2007-04-11 14:25:00,36.86,36.87,36.85,36.86,18000.0,19.8726,19.878,19.8672,19.8726,18000.0
2007-04-11 14:30:00,36.86,36.88,36.79,36.79,104500.0,19.8726,19.8834,19.8349,19.8349,104500.0
2007-04-11 14:35:00,36.79,36.8,36.75,36.78,122500.0,19.8349,19.8403,19.8133,19.8295,122500.0
2007-04-11 14:40:00,36.77,36.78,36.75,36.76,43900.0,19.8241,19.8295,19.8133,19.8187,43900.0
2007-04-11 14:45:00,36.76,36.77,36.74,36.76,62000.0,19.8187,19.8241,19.8079,19.8187,62000.0
2007-04-11 14:50:00,36.76,36.78,36.75,36.75,46000.0,19.8187,19.8295,19.8133,19.8133,46000.0
2007-04-11 14:55:00,36.76,36.77,36.75,36.77,16100.0,19.8187,19.8241,19.8133,19.8241,16100.0
2007-04-11 15:00:00,36.76,36.78,36.76,36.77,41200.0,19.8187,19.8295,19.8187,19.8241,41200.0
2007-04-11 15:05:00,36.78,36.79,36.77,36.78,41500.0,19.8295,19.8349,19.8241,19.8295,41500.0
2007-04-11 15:10:00,36.78,36.82,36.78,36.79,41000.0,19.8295,19.851,19.8295,19.8349,41000.0
2007-04-11 15:15:00,36.79,36.8,36.75,36.78,72900.0,19.8349,19.8403,19.8133,19.8295,72900.0
2007-04-11 15:20:00,36.77,36.87,36.77,36.86,111800.0,19.8241,19.878,19.8241,19.8726,111800.0
2007-04-11 15:25:00,36.86,36.88,36.85,36.87,50000.0,19.8726,19.8834,19.8672,19.878,50000.0
2007-04-11 15:30:00,36.87,36.89,36.87,36.88,50100.0,19.878,19.8888,19.878,19.8834,50100.0
2007-04-11 15:35:00,36.88,36.9,36.88,36.89,69900.0,19.8834,19.8942,19.8834,19.8888,69900.0
2007-04-11 15:40:00,36.89,36.95,36.86,36.93,169900.0,19.8888,19.9211,19.8726,19.9103,169900.0
2007-04-11 15:45:00,36.92,36.97,36.89,36.95,181600.0,19.905,19.9319,19.8888,19.9211,181600.0
2007-04-11 15:50:00,36.94,36.95,36.92,36.94,161000.0,19.9157,19.9211,19.905,19.9157,161000.0
2007-04-11 15:55:00,36.94,36.95,36.9,36.9,110200.0,19.9157,19.9211,19.8942,19.8942,110200.0
2007-04-12 09:30:00,36.93,37.0,36.74,36.84,85200.0,19.9103,19.9481,19.8079,19.8618,85200.0
2007-04-12 09:35:00,36.85,36.91,36.82,36.84,49800.0,19.8672,19.8996,19.851,19.8618,49800.0
2007-04-12 09:40:00,36.85,36.87,36.74,36.75,18100.0,19.8672,19.878,19.8079,19.8133,18100.0
2007-04-12 09:45:00,36.75,36.9,36.74,36.83,35500.0,19.8133,19.8942,19.8079,19.8564,35500.0
2007-04-12 09:50:00,36.83,36.88,36.81,36.86,19200.0,19.8564,19.8834,19.8456,19.8726,19200.0
2007-04-12 09:55:00,36.86,36.86,36.78,36.83,29900.0,19.8726,19.8726,19.8295,19.8564,29900.0
2007-04-12 10:00:00,36.83,36.85,36.79,36.84,17600.0,19.8564,19.8672,19.8349,19.8618,17600.0
2007-04-12 10:05:00,36.83,36.88,36.8,36.88,26300.0,19.8564,19.8834,19.8403,19.8834,26300.0
2007-04-12 10:10:00,36.89,36.9,36.81,36.88,16100.0,19.8888,19.8942,19.8456,19.8834,16100.0
2007-04-12 10:15:00,36.88,36.91,36.85,36.9,25900.0,19.8834,19.8996,19.8672,19.8942,25900.0
2007-04-12 10:20:00,36.9,36.97,36.87,36.93,42400.0,19.8942,19.9319,19.878,19.9103,42400.0
2007-04-12 10:25:00,36.93,36.99,36.92,36.97,35500.0,19.9103,19.9427,19.905,19.9319,35500.0
2007-04-12 10:30:00,36.98,37.04,36.97,37.03,30300.0,19.9373,19.9697,19.9319,19.9643,30300.0
2007-04-12 10:35:00,37.04,37.08,36.94,36.95,43600.0,19.9697,19.9912,19.9157,19.9211,43600.0
2007-04-12 10:40:00,36.94,36.99,36.94,36.94,13700.0,19.9157,19.9427,19.9157,19.9157,13700.0
2007-04-12 10:45:00,36.94,37.02,36.93,37.01,43900.0,19.9157,19.9589,19.9103,19.9535,43900.0
2007-04-12 10:50:00,37.02,37.11,37.01,37.03,96700.0,19.9589,20.0074,19.9535,19.9643,96700.0
2007-04-12 10:55:00,37.02,37.06,37.02,37.03,19000.0,19.9589,19.9804,19.9589,19.9643,19000.0
2007-04-12 11:00:00,37.03,37.08,37.0,37.07,22200.0,19.9643,19.9912,19.9481,19.9858,22200.0
2007-04-12 11:05:00,37.07,37.1,37.06,37.1,20900.0,19.9858,20.002,19.9804,20.002,20900.0
2007-04-12 11:10:00,37.1,37.14,37.09,37.09,24900.0,20.002,20.0236,19.9966,19.9966,24900.0
2007-04-12 11:15:00,37.1,37.11,37.02,37.02,28100.0,20.002,20.0074,19.9589,19.9589,28100.0
2007-04-12 11:20:00,37.03,37.04,36.96,36.99,32500.0,19.9643,19.9697,19.9265,19.9427,32500.0
2007-04-12 11:25:00,36.99,37.01,36.98,36.99,12000.0,19.9427,19.9535,19.9373,19.9427,12000.0
2007-04-12 11:30:00,36.99,37.01,36.98,37.01,17600.0,19.9427,19.9535,19.9373,19.9535,17600.0
2007-04-12 11:35:00,37.01,37.02,37.0,37.02,20400.0,19.9535,19.9589,19.9481,19.9589,20400.0
2007-04-12 11:40:00,37.01,37.02,37.0,37.0,19600.0,19.9535,19.9589,19.9481,19.9481,19600.0
2007-04-12 11:45:00,37.0,37.01,37.0,37.0,21600.0,19.9481,19.9535,19.9481,19.9481,21600.0
2007-04-12 11:50:00,37.0,37.02,37.0,37.0,16600.0,19.9481,19.9589,19.9481,19.9481,16600.0
2007-04-12 11:55:00,37.0,37.01,37.0,37.01,4800.0,19.9481,19.9535,19.9481,19.9535,4800.0
2007-04-12 12:00:00,37.0,37.07,37.0,37.06,43200.0,19.9481,19.9858,19.9481,19.9804,43200.0
2007-04-12 12:05:00,37.07,37.09,37.06,37.08,39800.0,19.9858,19.9966,19.9804,19.9912,39800.0
2007-04-12 12:10:00,37.08,37.09,37.04,37.05,42100.0,19.9912,19.9966,19.9697,19.975,42100.0
2007-04-12 12:15:00,37.05,37.12,37.05,37.12,29500.0,19.975,20.0128,19.975,20.0128,29500.0
2007-04-12 12:20:00,37.12,37.12,37.1,37.12,24200.0,20.0128,20.0128,20.002,20.0128,24200.0
2007-04-12 12:25:00,37.12,37.13,37.11,37.12,35200.0,20.0128,20.0182,20.0074,20.0128,35200.0
2007-04-12 12:30:00,37.12,37.12,37.07,37.1,25800.0,20.0128,20.0128,19.9858,20.002,25800.0
2007-04-12 12:35:00,37.11,37.13,37.1,37.13,36300.0,20.0074,20.0182,20.002,20.0182,36300.0
2007-04-12 12:40:00,37.12,37.13,37.11,37.11,21400.0,20.0128,20.0182,20.0074,20.0074,21400.0
2007-04-12 12:45:00,37.11,37.12,37.1,37.12,19000.0,20.0074,20.0128,20.002,20.0128,19000.0
2007-04-12 12:50:00,37.12,37.13,37.11,37.13,20700.0,20.0128,20.0182,20.0074,20.0182,20700.0
2007-04-12 12:55:00,37.13,37.14,37.12,37.14,14800.0,20.0182,20.0236,20.0128,20.0236,14800.0
2007-04-12 13:00:00,37.14,37.16,37.14,37.15,24000.0,20.0236,20.0343,20.0236,20.029,24000.0
2007-04-12 13:05:00,37.15,37.15,37.1,37.1,34700.0,20.029,20.029,20.002,20.002,34700.0
2007-04-12 13:10:00,37.1,37.1,37.02,37.02,47100.0,20.002,20.002,19.9589,19.9589,47100.0
2007-04-12 13:15:00,37.03,37.03,36.98,36.99,47700.0,19.9643,19.9643,19.9373,19.9427,47700.0
2007-04-12 13:20:00,37.0,37.04,36.99,37.04,22900.0,19.9481,19.9697,19.9427,19.9697,22900.0
2007-04-12 13:25:00,37.04,37.04,36.99,37.02,14000.0,19.9697,19.9697,19.9427,19.9589,14000.0
2007-04-12 13:30:00,37.02,37.07,37.02,37.05,64100.0,19.9589,19.9858,19.9589,19.975,64100.0
2007-04-12 13:35:00,37.05,37.07,37.03,37.06,20700.0,19.975,19.9858,19.9643,19.9804,20700.0
2007-04-12 13:40:00,37.07,37.07,37.03,37.03,20300.0,19.9858,19.9858,19.9643,19.9643,20300.0
2007-04-12 13:45:00,37.03,37.03,37.02,37.02,8200.0,19.9643,19.9643,19.9589,19.9589,8200.0
2007-04-12 13:50:00,37.03,37.06,37.03,37.05,18000.0,19.9643,19.9804,19.9643,19.975,18000.0
2007-04-12 13:55:00,37.05,37.05,36.99,37.0,19700.0,19.975,19.975,19.9427,19.9481,19700.0
2007-04-12 14:00:00,36.99,37.0,36.98,36.99,29900.0,19.9427,19.9481,19.9373,19.9427,29900.0
2007-04-12 14:05:00,36.99,36.99,36.92,36.94,32300.0,19.9427,19.9427,19.905,19.9157,32300.0
2007-04-12 14:10:00,36.95,36.96,36.92,36.94,30500.0,19.9211,19.9265,19.905,19.9157,30500.0
2007-04-12 14:15:00,36.96,36.96,36.92,36.93,22700.0,19.9265,19.9265,19.905,19.9103,22700.0
2007-04-12 14:20:00,36.93,36.93,36.89,36.89,37400.0,19.9103,19.9103,19.8888,19.8888,37400.0
2007-04-12 14:25:00,36.9,36.9,36.87,36.89,40600.0,19.8942,19.8942,19.878,19.8888,40600.0
2007-04-12 14:30:00,36.88,36.9,36.86,36.89,23800.0,19.8834,19.8942,19.8726,19.8888,23800.0
2007-04-12 14:35:00,36.89,36.9,36.88,36.9,8400.0,19.8888,19.8942,19.8834,19.8942,8400.0
2007-04-12 14:40:00,36.89,36.91,36.89,36.9,27000.0,19.8888,19.8996,19.8888,19.8942,27000.0
2007-04-12 14:45:00,36.91,36.91,36.9,36.91,33200.0,19.8996,19.8996,19.8942,19.8996,33200.0
2007-04-12 14:50:00,36.91,36.91,36.9,36.91,25800.0,19.8996,19.8996,19.8942,19.8996,25800.0
2007-04-12 14:55:00,36.91,36.92,36.89,36.9,34800.0,19.8996,19.905,19.8888,19.8942,34800.0
2007-04-12 15:00:00,36.9,36.9,36.89,36.89,12700.0,19.8942,19.8942,19.8888,19.8888,12700.0
2007-04-12 15:05:00,36.89,36.9,36.89,36.9,7500.0,19.8888,19.8942,19.8888,19.8942,7500.0
2007-04-12 15:10:00,36.9,36.9,36.89,36.89,26900.0,19.8942,19.8942,19.8888,19.8888,26900.0
2007-04-12 15:15:00,36.9,36.9,36.89,36.9,14100.0,19.8942,19.8942,19.8888,19.8942,14100.0
2007-04-12 15:20:00,36.9,36.9,36.89,36.9,39700.0,19.8942,19.8942,19.8888,19.8942,39700.0
2007-04-12 15:25:00,36.9,36.9,36.89,36.9,43200.0,19.8942,19.8942,19.8888,19.8942,43200.0
2007-04-12 15:30:00,36.89,36.9,36.89,36.9,27500.0,19.8888,19.8942,19.8888,19.8942,27500.0
2007-04-12 15:35:00,36.9,36.9,36.89,36.9,28600.0,19.8942,19.8942,19.8888,19.8942,28600.0
2007-04-12 15:40:00,36.89,36.9,36.89,36.89,50900.0,19.8888,19.8942,19.8888,19.8888,50900.0
2007-04-12 15:45:00,36.89,36.9,36.89,36.9,42800.0,19.8888,19.8942,19.8888,19.8942,42800.0
2007-04-12 15:50:00,36.9,36.91,36.89,36.9,112500.0,19.8942,19.8996,19.8888,19.8942,112500.0
2007-04-12 15:55:00,36.89,36.9,36.88,36.88,103100.0,19.8888,19.8942,19.8834,19.8834,103100.0
2007-04-13 09:30:00,36.85,36.88,36.79,36.82,74100.0,19.8672,19.8834,19.8349,19.851,74100.0
2007-04-13 09:35:00,36.83,36.83,36.63,36.63,57500.0,19.8564,19.8564,19.7486,19.7486,57500.0
2007-04-13 09:40:00,36.63,36.7,36.62,36.67,55600.0,19.7486,19.7863,19.7432,19.7702,55600.0
2007-04-13 09:45:00,36.68,36.7,36.61,36.64,69700.0,19.7756,19.7863,19.7378,19.754,69700.0
2007-04-13 09:50:00,36.64,36.65,36.58,36.59,64900.0,19.754,19.7594,19.7216,19.727,64900.0
2007-04-13 09:55:00,36.58,36.61,36.57,36.58,45100.0,19.7216,19.7378,19.7163,19.7216,45100.0
2007-04-13 10:00:00,36.57,36.6,36.5,36.6,110400.0,19.7163,19.7324,19.6785,19.7324,110400.0
2007-04-13 10:05:00,36.6,36.65,36.56,36.61,101400.0,19.7324,19.7594,19.7109,19.7378,101400.0
2007-04-13 10:10:00,36.61,36.65,36.58,36.58,34100.0,19.7378,19.7594,19.7216,19.7216,34100.0
2007-04-13 10:15:00,36.58,36.61,36.56,36.58,83100.0,19.7216,19.7378,19.7109,19.7216,83100.0
2007-04-13 10:20:00,36.59,36.68,36.58,36.6,68600.0,19.727,19.7756,19.7216,19.7324,68600.0
2007-04-13 10:25:00,36.6,36.64,36.57,36.63,46300.0,19.7324,19.754,19.7163,19.7486,46300.0
2007-04-13 10:30:00,36.64,36.68,36.57,36.57,28300.0,19.754,19.7756,19.7163,19.7163,28300.0
2007-04-13 10:35:00,36.57,36.65,36.56,36.62,34200.0,19.7163,19.7594,19.7109,19.7432,34200.0
2007-04-13 10:40:00,36.62,36.65,36.61,36.64,59300.0,19.7432,19.7594,19.7378,19.754,59300.0
2007-04-13 10:45:00,36.64,36.64,36.57,36.59,72400.0,19.754,19.754,19.7163,19.727,72400.0
2007-04-13 10:50:00,36.58,36.6,36.57,36.57,18900.0,19.7216,19.7324,19.7163,19.7163,18900.0
2007-04-13 10:55:00,36.57,36.57,36.55,36.55,19300.0,19.7163,19.7163,19.7055,19.7055,19300.0
2007-04-13 11:00:00,36.55,36.56,36.52,36.52,37200.0,19.7055,19.7109,19.6893,19.6893,37200.0
2007-04-13 11:05:00,36.52,36.53,36.5,36.51,31600.0,19.6893,19.6947,19.6785,19.6839,31600.0
2007-04-13 11:10:00,36.51,36.51,36.49,36.5,40700.0,19.6839,19.6839,19.6731,19.6785,40700.0
2007-04-13 11:15:00,36.5,36.5,36.49,36.49,24100.0,19.6785,19.6785,19.6731,19.6731,24100.0
2007-04-13 11:20:00,36.49,36.5,36.49,36.49,22700.0,19.6731,19.6785,19.6731,19.6731,22700.0
2007-04-13 11:25:00,36.49,36.53,36.49,36.53,16500.0,19.6731,19.6947,19.6731,19.6947,16500.0
2007-04-13 11:30:00,36.53,36.53,36.5,36.53,34500.0,19.6947,19.6947,19.6785,19.6947,34500.0
2007-04-13 11:35:00,36.53,36.54,36.52,36.54,19800.0,19.6947,19.7001,19.6893,19.7001,19800.0
2007-04-13 11:40:00,36.54,36.55,36.53,36.54,40100.0,19.7001,19.7055,19.6947,19.7001,40100.0
2007-04-13 11:45:00,36.55,36.59,36.55,36.59,23800.0,19.7055,19.727,19.7055,19.727,23800.0
2007-04-13 11:50:00,36.59,36.62,36.59,36.6,24100.0,19.727,19.7432,19.727,19.7324,24100.0
2007-04-13 11:55:00,36.6,36.61,36.57,36.57,13900.0,19.7324,19.7378,19.7163,19.7163,13900.0
2007-04-13 12:00:00,36.57,36.58,36.55,36.55,15400.0,19.7163,19.7216,19.7055,19.7055,15400.0
2007-04-13 12:05:00,36.56,36.58,36.54,36.58,36600.0,19.7109,19.7216,19.7001,19.7216,36600.0
2007-04-13 12:10:00,36.56,36.56,36.52,36.52,12600.0,19.7109,19.7109,19.6893,19.6893,12600.0
2007-04-13 12:15:00,36.52,36.52,36.48,36.49,31800.0,19.6893,19.6893,19.6677,19.6731,31800.0
2007-04-13 12:20:00,36.48,36.53,36.48,36.52,51200.0,19.6677,19.6947,19.6677,19.6893,51200.0
2007-04-13 12:25:00,36.52,36.53,36.51,36.53,15800.0,19.6893,19.6947,19.6839,19.6947,15800.0
2007-04-13 12:30:00,36.52,36.53,36.52,36.53,21500.0,19.6893,19.6947,19.6893,19.6947,21500.0
2007-04-13 12:35:00,36.53,36.53,36.52,36.52,8400.0,19.6947,19.6947,19.6893,19.6893,8400.0
2007-04-13 12:40:00,36.52,36.55,36.52,36.55,12800.0,19.6893,19.7055,19.6893,19.7055,12800.0
2007-04-13 12:45:00,36.55,36.57,36.55,36.56,11100.0,19.7055,19.7163,19.7055,19.7109,11100.0
2007-04-13 12:50:00,36.56,36.59,36.56,36.59,9500.0,19.7109,19.727,19.7109,19.727,9500.0
2007-04-13 12:55:00,36.58,36.64,36.58,36.6,28000.0,19.7216,19.754,19.7216,19.7324,28000.0
2007-04-13 13:00:00,36.6,36.61,36.59,36.6,11700.0,19.7324,19.7378,19.727,19.7324,11700.0
2007-04-13 13:05:00,36.6,36.6,36.59,36.6,18800.0,19.7324,19.7324,19.727,19.7324,18800.0
2007-04-13 13:10:00,36.59,36.6,36.55,36.55,17000.0,19.727,19.7324,19.7055,19.7055,17000.0
2007-04-13 13:15:00,36.55,36.55,36.54,36.54,13600.0,19.7055,19.7055,19.7001,19.7001,13600.0
2007-04-13 13:20:00,36.55,36.57,36.55,36.56,21700.0,19.7055,19.7163,19.7055,19.7109,21700.0
2007-04-13 13:25:00,36.56,36.57,36.53,36.55,13700.0,19.7109,19.7163,19.6947,19.7055,13700.0
2007-04-13 13:30:00,36.55,36.59,36.54,36.59,29600.0,19.7055,19.727,19.7001,19.727,29600.0
2007-04-13 13:35:00,36.59,36.59,36.56,36.58,19600.0,19.727,19.727,19.7109,19.7216,19600.0
2007-04-13 13:40:00,36.58,36.63,36.58,36.63,11600.0,19.7216,19.7486,19.7216,19.7486,11600.0
2007-04-13 13:45:00,36.62,36.63,36.62,36.62,10100.0,19.7432,19.7486,19.7432,19.7432,10100.0
2007-04-13 13:50:00,36.62,36.63,36.6,36.6,20000.0,19.7432,19.7486,19.7324,19.7324,20000.0
2007-04-13 13:55:00,36.6,36.62,36.6,36.62,13500.0,19.7324,19.7432,19.7324,19.7432,13500.0
2007-04-13 14:00:00,36.62,36.64,36.62,36.62,11800.0,19.7432,19.754,19.7432,19.7432,11800.0
2007-04-13 14:05:00,36.62,36.63,36.6,36.6,22100.0,19.7432,19.7486,19.7324,19.7324,22100.0
2007-04-13 14:10:00,36.6,36.61,36.6,36.6,7200.0,19.7324,19.7378,19.7324,19.7324,7200.0
2007-04-13 14:15:00,36.6,36.65,36.59,36.6,50400.0,19.7324,19.7594,19.727,19.7324,50400.0
2007-04-13 14:20:00,36.6,36.66,36.59,36.63,24500.0,19.7324,19.7648,19.727,19.7486,24500.0
2007-04-13 14:25:00,36.63,36.67,36.61,36.66,63100.0,19.7486,19.7702,19.7378,19.7648,63100.0
2007-04-13 14:30:00,36.66,36.66,36.59,36.59,25200.0,19.7648,19.7648,19.727,19.727,25200.0
2007-04-13 14:35:00,36.59,36.65,36.59,36.65,19100.0,19.727,19.7594,19.727,19.7594,19100.0
2007-04-13 14:40:00,36.64,36.7,36.64,36.7,34800.0,19.754,19.7863,19.754,19.7863,34800.0
2007-04-13 14:45:00,36.71,36.79,36.71,36.72,44200.0,19.7917,19.8349,19.7917,19.7971,44200.0
2007-04-13 14:50:00,36.72,36.73,36.63,36.63,29200.0,19.7971,19.8025,19.7486,19.7486,29200.0
2007-04-13 14:55:00,36.63,36.69,36.63,36.68,29300.0,19.7486,19.781,19.7486,19.7756,29300.0
2007-04-13 15:00:00,36.68,36.68,36.65,36.66,23200.0,19.7756,19.7756,19.7594,19.7648,23200.0
2007-04-13 15:05:00,36.66,36.72,36.65,36.68,32900.0,19.7648,19.7971,19.7594,19.7756,32900.0
2007-04-13 15:10:00,36.68,36.71,36.67,36.68,33100.0,19.7756,19.7917,19.7702,19.7756,33100.0
2007-04-13 15:15:00,36.68,36.68,36.64,36.64,26500.0,19.7756,19.7756,19.754,19.754,26500.0
2007-04-13 15:20:00,36.64,36.66,36.62,36.62,37400.0,19.754,19.7648,19.7432,19.7432,37400.0
2007-04-13 15:25:00,36.63,36.64,36.6,36.6,57300.0,19.7486,19.754,19.7324,19.7324,57300.0
2007-04-13 15:30:00,36.61,36.63,36.6,36.62,51400.0,19.7378,19.7486,19.7324,19.7432,51400.0
2007-04-13 15:35:00,36.62,36.75,36.62,36.75,188200.0,19.7432,19.8133,19.7432,19.8133,188200.0
2007-04-13 15:40:00,36.75,36.76,36.73,36.76,103200.0,19.8133,19.8187,19.8025,19.8187,103200.0
2007-04-13 15:45:00,36.75,36.76,36.71,36.75,116300.0,19.8133,19.8187,19.7917,19.8133,116300.0
2007-04-13 15:50:00,36.75,36.76,36.73,36.76,100200.0,19.8133,19.8187,19.8025,19.8187,100200.0
2007-04-13 15:55:00,36.76,36.79,36.69,36.74,163500.0,19.8187,19.8349,19.781,19.8079,163500.0
2007-04-16 09:30:00,36.75,37.05,36.75,37.02,70800.0,19.8133,19.975,19.8133,19.9589,70800.0
2007-04-16 09:35:00,37.03,37.06,36.96,36.99,35500.0,19.9643,19.9804,19.9265,19.9427,35500.0
2007-04-16 09:40:00,36.99,37.19,36.98,37.09,36000.0,19.9427,20.0505,19.9373,19.9966,36000.0
2007-04-16 09:45:00,37.09,37.19,37.09,37.18,21900.0,19.9966,20.0505,19.9966,20.0451,21900.0
2007-04-16 09:50:00,37.17,37.21,37.09,37.13,25700.0,20.0397,20.0613,19.9966,20.0182,25700.0
2007-04-16 09:55:00,37.13,37.18,37.09,37.16,14700.0,20.0182,20.0451,19.9966,20.0343,14700.0
2007-04-16 10:00:00,37.16,37.16,37.12,37.12,19000.0,20.0343,20.0343,20.0128,20.0128,19000.0
2007-04-16 10:05:00,37.12,37.13,37.11,37.12,8600.0,20.0128,20.0182,20.0074,20.0128,8600.0
2007-04-16 10:10:00,37.12,37.16,37.11,37.13,19400.0,20.0128,20.0343,20.0074,20.0182,19400.0
2007-04-16 10:15:00,37.12,37.13,37.11,37.12,15600.0,20.0128,20.0182,20.0074,20.0128,15600.0
2007-04-16 10:20:00,37.12,37.17,37.11,37.13,73400.0,20.0128,20.0397,20.0074,20.0182,73400.0
2007-04-16 10:25:00,37.13,37.16,37.11,37.12,15400.0,20.0182,20.0343,20.0074,20.0128,15400.0
2007-04-16 10:30:00,37.13,37.18,37.13,37.18,14800.0,20.0182,20.0451,20.0182,20.0451,14800.0
2007-04-16 10:35:00,37.18,37.22,37.18,37.19,43400.0,20.0451,20.0667,20.0451,20.0505,43400.0
2007-04-16 10:40:00,37.18,37.18,37.12,37.14,95600.0,20.0451,20.0451,20.0128,20.0236,95600.0
2007-04-16 10:45:00,37.13,37.18,37.13,37.18,19700.0,20.0182,20.0451,20.0182,20.0451,19700.0
2007-04-16 10:50:00,37.18,37.22,37.15,37.22,38300.0,20.0451,20.0667,20.029,20.0667,38300.0
2007-04-16 10:55:00,37.22,37.22,37.15,37.17,69900.0,20.0667,20.0667,20.029,20.0397,69900.0
2007-04-16 11:00:00,37.17,37.17,37.15,37.16,22900.0,20.0397,20.0397,20.029,20.0343,22900.0
2007-04-16 11:05:00,37.15,37.16,37.15,37.15,14000.0,20.029,20.0343,20.029,20.029,14000.0
2007-04-16 11:10:00,37.15,37.18,37.14,37.15,29800.0,20.029,20.0451,20.0236,20.029,29800.0
2007-04-16 11:15:00,37.15,37.18,37.15,37.18,19000.0,20.029,20.0451,20.029,20.0451,19000.0
2007-04-16 11:20:00,37.18,37.24,37.14,37.17,94800.0,20.0451,20.0775,20.0236,20.0397,94800.0
2007-04-16 11:25:00,37.17,37.24,37.17,37.19,52700.0,20.0397,20.0775,20.0397,20.0505,52700.0
2007-04-16 11:30:00,37.19,37.22,37.17,37.22,121400.0,20.0505,20.0667,20.0397,20.0667,121400.0
2007-04-16 11:35:00,37.21,37.22,37.19,37.19,90100.0,20.0613,20.0667,20.0505,20.0505,90100.0
2007-04-16 11:40:00,37.19,37.2,37.19,37.2,38600.0,20.0505,20.0559,20.0505,20.0559,38600.0
2007-04-16 11:45:00,37.19,37.2,37.19,37.2,16800.0,20.0505,20.0559,20.0505,20.0559,16800.0
2007-04-16 11:50:00,37.2,37.2,37.15,37.17,33900.0,20.0559,20.0559,20.029,20.0397,33900.0
2007-04-16 11:55:00,37.18,37.19,37.17,37.19,12600.0,20.0451,20.0505,20.0397,20.0505,12600.0
2007-04-16 12:00:00,37.19,37.2,37.19,37.2,7200.0,20.0505,20.0559,20.0505,20.0559,7200.0
2007-04-16 12:05:00,37.2,37.21,37.19,37.2,36100.0,20.0559,20.0613,20.0505,20.0559,36100.0
2007-04-16 12:10:00,37.2,37.2,37.19,37.2,23000.0,20.0559,20.0559,20.0505,20.0559,23000.0
2007-04-16 12:15:00,37.2,37.2,37.19,37.19,5000.0,20.0559,20.0559,20.0505,20.0505,5000.0
2007-04-16 12:20:00,37.19,37.2,37.19,37.2,6800.0,20.0505,20.0559,20.0505,20.0559,6800.0
2007-04-16 12:25:00,37.2,37.2,37.19,37.19,4000.0,20.0559,20.0559,20.0505,20.0505,4000.0
2007-04-16 12:30:00,37.19,37.2,37.18,37.18,12400.0,20.0505,20.0559,20.0451,20.0451,12400.0
2007-04-16 12:35:00,37.18,37.2,37.18,37.19,9800.0,20.0451,20.0559,20.0451,20.0505,9800.0
2007-04-16 12:40:00,37.2,37.2,37.19,37.2,17500.0,20.0559,20.0559,20.0505,20.0559,17500.0
2007-04-16 12:45:00,37.2,37.2,37.19,37.19,6900.0,20.0559,20.0559,20.0505,20.0505,6900.0
2007-04-16 12:50:00,37.19,37.2,37.19,37.2,39400.0,20.0505,20.0559,20.0505,20.0559,39400.0
2007-04-16 12:55:00,37.19,37.22,37.19,37.21,16500.0,20.0505,20.0667,20.0505,20.0613,16500.0
2007-04-16 13:00:00,37.21,37.22,37.21,37.21,15800.0,20.0613,20.0667,20.0613,20.0613,15800.0
2007-04-16 13:05:00,37.21,37.22,37.21,37.22,9800.0,20.0613,20.0667,20.0613,20.0667,9800.0
2007-04-16 13:10:00,37.22,37.22,37.21,37.22,4900.0,20.0667,20.0667,20.0613,20.0667,4900.0
2007-04-16 13:15:00,37.21,37.22,37.21,37.21,6500.0,20.0613,20.0667,20.0613,20.0613,6500.0
2007-04-16 13:20:00,37.21,37.22,37.2,37.21,8300.0,20.0613,20.0667,20.0559,20.0613,8300.0
2007-04-16 13:25:00,37.2,37.21,37.2,37.21,8800.0,20.0559,20.0613,20.0559,20.0613,8800.0
2007-04-16 13:30:00,37.2,37.23,37.2,37.23,17900.0,20.0559,20.0721,20.0559,20.0721,17900.0
2007-04-16 13:35:00,37.23,37.24,37.22,37.24,6700.0,20.0721,20.0775,20.0667,20.0775,6700.0
2007-04-16 13:40:00,37.24,37.25,37.24,37.24,12200.0,20.0775,20.0829,20.0775,20.0775,12200.0
2007-04-16 13:45:00,37.24,37.25,37.24,37.24,10100.0,20.0775,20.0829,20.0775,20.0775,10100.0
2007-04-16 13:50:00,37.24,37.25,37.24,37.24,41300.0,20.0775,20.0829,20.0775,20.0775,41300.0
2007-04-16 13:55:00,37.24,37.25,37.23,37.24,21600.0,20.0775,20.0829,20.0721,20.0775,21600.0
2007-04-16 14:00:00,37.24,37.25,37.23,37.25,27300.0,20.0775,20.0829,20.0721,20.0829,27300.0
2007-04-16 14:05:00,37.24,37.26,37.24,37.25,49700.0,20.0775,20.0883,20.0775,20.0829,49700.0
2007-04-16 14:10:00,37.25,37.26,37.24,37.25,19900.0,20.0829,20.0883,20.0775,20.0829,19900.0
2007-04-16 14:15:00,37.25,37.26,37.25,37.25,13700.0,20.0829,20.0883,20.0829,20.0829,13700.0
2007-04-16 14:20:00,37.25,37.26,37.25,37.25,19800.0,20.0829,20.0883,20.0829,20.0829,19800.0
2007-04-16 14:25:00,37.25,37.27,37.25,37.26,33700.0,20.0829,20.0937,20.0829,20.0883,33700.0
2007-04-16 14:30:00,37.26,37.26,37.25,37.26,10600.0,20.0883,20.0883,20.0829,20.0883,10600.0
2007-04-16 14:35:00,37.25,37.3,37.25,37.29,47200.0,20.0829,20.1098,20.0829,20.1044,47200.0
2007-04-16 14:40:00,37.29,37.32,37.27,37.31,15900.0,20.1044,20.1206,20.0937,20.1152,15900.0
2007-04-16 14:45:00,37.31,37.31,37.28,37.28,14600.0,20.1152,20.1152,20.099,20.099,14600.0
2007-04-16 14:50:00,37.29,37.3,37.28,37.29,12700.0,20.1044,20.1098,20.099,20.1044,12700.0
2007-04-16 14:55:00,37.3,37.3,37.25,37.25,19500.0,20.1098,20.1098,20.0829,20.0829,19500.0
2007-04-16 15:00:00,37.26,37.26,37.25,37.25,18500.0,20.0883,20.0883,20.0829,20.0829,18500.0
2007-04-16 15:05:00,37.26,37.27,37.24,37.25,25900.0,20.0883,20.0937,20.0775,20.0829,25900.0
2007-04-16 15:10:00,37.25,37.25,37.21,37.21,13700.0,20.0829,20.0829,20.0613,20.0613,13700.0
2007-04-16 15:15:00,37.21,37.22,37.19,37.22,25700.0,20.0613,20.0667,20.0505,20.0667,25700.0
2007-04-16 15:20:00,37.22,37.25,37.22,37.22,22800.0,20.0667,20.0829,20.0667,20.0667,22800.0
2007-04-16 15:25:00,37.23,37.24,37.22,37.24,16800.0,20.0721,20.0775,20.0667,20.0775,16800.0
2007-04-16 15:30:00,37.24,37.25,37.23,37.25,28600.0,20.0775,20.0829,20.0721,20.0829,28600.0
2007-04-16 15:35:00,37.25,37.25,37.21,37.21,26700.0,20.0829,20.0829,20.0613,20.0613,26700.0
2007-04-16 15:40:00,37.21,37.23,37.21,37.22,15900.0,20.0613,20.0721,20.0613,20.0667,15900.0
2007-04-16 15:45:00,37.22,37.22,37.19,37.2,31300.0,20.0667,20.0667,20.0505,20.0559,31300.0
2007-04-16 15:50:00,37.2,37.22,37.19,37.21,38000.0,20.0559,20.0667,20.0505,20.0613,38000.0
2007-04-16 15:55:00,37.22,37.27,37.21,37.27,96600.0,20.0667,20.0937,20.0613,20.0937,96600.0
2007-04-17 09:30:00,37.27,37.28,37.17,37.28,74400.0,20.0937,20.099,20.0397,20.099,74400.0
2007-04-17 09:35:00,37.28,37.41,37.26,37.34,29000.0,20.099,20.1691,20.0883,20.1314,29000.0
2007-04-17 09:40:00,37.35,37.35,37.27,37.29,24300.0,20.1368,20.1368,20.0937,20.1044,24300.0
2007-04-17 09:45:00,37.3,37.33,37.26,37.31,18800.0,20.1098,20.126,20.0883,20.1152,18800.0
2007-04-17 09:50:00,37.31,37.38,37.26,37.37,17200.0,20.1152,20.153,20.0883,20.1476,17200.0
2007-04-17 09:55:00,37.37,37.42,37.34,37.37,32700.0,20.1476,20.1745,20.1314,20.1476,32700.0
2007-04-17 10:00:00,37.37,37.42,37.37,37.4,13100.0,20.1476,20.1745,20.1476,20.1637,13100.0
2007-04-17 10:05:00,37.4,37.43,37.39,37.4,25600.0,20.1637,20.1799,20.1583,20.1637,25600.0
2007-04-17 10:10:00,37.4,37.46,37.4,37.42,27500.0,20.1637,20.1961,20.1637,20.1745,27500.0
2007-04-17 10:15:00,37.42,37.49,37.39,37.48,18100.0,20.1745,20.2123,20.1583,20.2069,18100.0
2007-04-17 10:20:00,37.46,37.56,37.46,37.55,51500.0,20.1961,20.25,20.1961,20.2446,51500.0
2007-04-17 10:25:00,37.54,37.56,37.53,37.55,41900.0,20.2392,20.25,20.2338,20.2446,41900.0
2007-04-17 10:30:00,37.55,37.61,37.54,37.59,54300.0,20.2446,20.277,20.2392,20.2662,54300.0
2007-04-17 10:35:00,37.58,37.61,37.57,37.57,35400.0,20.2608,20.277,20.2554,20.2554,35400.0
2007-04-17 10:40:00,37.57,37.57,37.56,37.56,31100.0,20.2554,20.2554,20.25,20.25,31100.0
2007-04-17 10:45:00,37.56,37.61,37.56,37.6,40600.0,20.25,20.277,20.25,20.2716,40600.0
2007-04-17 10:50:00,37.6,37.61,37.55,37.58,27300.0,20.2716,20.277,20.2446,20.2608,27300.0
2007-04-17 10:55:00,37.57,37.57,37.51,37.51,10400.0,20.2554,20.2554,20.223,20.223,10400.0
2007-04-17 11:00:00,37.51,37.51,37.5,37.5,9100.0,20.223,20.223,20.2177,20.2177,9100.0
2007-04-17 11:05:00,37.5,37.51,37.49,37.5,22300.0,20.2177,20.223,20.2123,20.2177,22300.0
2007-04-17 11:10:00,37.5,37.5,37.44,37.45,69300.0,20.2177,20.2177,20.1853,20.1907,69300.0
2007-04-17 11:15:00,37.44,37.47,37.42,37.42,39300.0,20.1853,20.2015,20.1745,20.1745,39300.0
2007-04-17 11:20:00,37.42,37.43,37.37,37.38,19700.0,20.1745,20.1799,20.1476,20.153,19700.0
2007-04-17 11:25:00,37.39,37.39,37.35,37.36,23400.0,20.1583,20.1583,20.1368,20.1422,23400.0
2007-04-17 11:30:00,37.35,37.35,37.33,37.33,21800.0,20.1368,20.1368,20.126,20.126,21800.0
2007-04-17 11:35:00,37.34,37.34,37.33,37.33,15100.0,20.1314,20.1314,20.126,20.126,15100.0
2007-04-17 11:40:00,37.34,37.35,37.33,37.35,21400.0,20.1314,20.1368,20.126,20.1368,21400.0
2007-04-17 11:45:00,37.35,37.37,37.35,37.36,20800.0,20.1368,20.1476,20.1368,20.1422,20800.0
2007-04-17 11:50:00,37.37,37.38,37.35,37.35,32600.0,20.1476,20.153,20.1368,20.1368,32600.0
2007-04-17 11:55:00,37.34,37.37,37.34,37.36,25200.0,20.1314,20.1476,20.1314,20.1422,25200.0
2007-04-17 12:00:00,37.36,37.39,37.36,37.38,24800.0,20.1422,20.1583,20.1422,20.153,24800.0
2007-04-17 12:05:00,37.38,37.39,37.36,37.36,12600.0,20.153,20.1583,20.1422,20.1422,12600.0
2007-04-17 12:10:00,37.37,37.37,37.33,37.34,8000.0,20.1476,20.1476,20.126,20.1314,8000.0
2007-04-17 12:15:00,37.33,37.35,37.33,37.34,9800.0,20.126,20.1368,20.126,20.1314,9800.0
2007-04-17 12:20:00,37.35,37.35,37.33,37.33,21600.0,20.1368,20.1368,20.126,20.126,21600.0
2007-04-17 12:25:00,37.33,37.33,37.31,37.32,10400.0,20.126,20.126,20.1152,20.1206,10400.0
2007-04-17 12:30:00,37.33,37.34,37.32,37.34,8800.0,20.126,20.1314,20.1206,20.1314,8800.0
2007-04-17 12:35:00,37.33,37.34,37.3,37.31,14400.0,20.126,20.1314,20.1098,20.1152,14400.0
2007-04-17 12:40:00,37.31,37.32,37.27,37.27,24800.0,20.1152,20.1206,20.0937,20.0937,24800.0
2007-04-17 12:45:00,37.27,37.27,37.21,37.22,30200.0,20.0937,20.0937,20.0613,20.0667,30200.0
2007-04-17 12:50:00,37.22,37.24,37.21,37.24,23300.0,20.0667,20.0775,20.0613,20.0775,23300.0
2007-04-17 12:55:00,37.24,37.25,37.23,37.25,9300.0,20.0775,20.0829,20.0721,20.0829,9300.0
2007-04-17 13:00:00,37.25,37.25,37.23,37.25,19700.0,20.0829,20.0829,20.0721,20.0829,19700.0
2007-04-17 13:05:00,37.25,37.25,37.21,37.21,14600.0,20.0829,20.0829,20.0613,20.0613,14600.0
2007-04-17 13:10:00,37.21,37.22,37.2,37.2,27300.0,20.0613,20.0667,20.0559,20.0559,27300.0
2007-04-17 13:15:00,37.21,37.22,37.2,37.22,20900.0,20.0613,20.0667,20.0559,20.0667,20900.0
2007-04-17 13:20:00,37.22,37.22,37.21,37.22,5600.0,20.0667,20.0667,20.0613,20.0667,5600.0
2007-04-17 13:25:00,37.22,37.22,37.21,37.21,7600.0,20.0667,20.0667,20.0613,20.0613,7600.0
2007-04-17 13:30:00,37.22,37.23,37.22,37.23,6400.0,20.0667,20.0721,20.0667,20.0721,6400.0
2007-04-17 13:35:00,37.24,37.24,37.23,37.23,2000.0,20.0775,20.0775,20.0721,20.0721,2000.0
2007-04-17 13:40:00,37.23,37.24,37.22,37.23,10400.0,20.0721,20.0775,20.0667,20.0721,10400.0
2007-04-17 13:45:00,37.22,37.23,37.21,37.21,11600.0,20.0667,20.0721,20.0613,20.0613,11600.0
2007-04-17 13:50:00,37.21,37.23,37.2,37.2,25800.0,20.0613,20.0721,20.0559,20.0559,25800.0
2007-04-17 13:55:00,37.2,37.21,37.2,37.2,15700.0,20.0559,20.0613,20.0559,20.0559,15700.0
2007-04-17 14:00:00,37.2,37.23,37.2,37.22,16200.0,20.0559,20.0721,20.0559,20.0667,16200.0
2007-04-17 14:05:00,37.22,37.23,37.2,37.22,36300.0,20.0667,20.0721,20.0559,20.0667,36300.0
2007-04-17 14:10:00,37.21,37.22,37.21,37.21,7800.0,20.0613,20.0667,20.0613,20.0613,7800.0
2007-04-17 14:15:00,37.22,37.24,37.21,37.22,23000.0,20.0667,20.0775,20.0613,20.0667,23000.0
2007-04-17 14:20:00,37.23,37.26,37.22,37.24,22200.0,20.0721,20.0883,20.0667,20.0775,22200.0
2007-04-17 14:25:00,37.23,37.23,37.21,37.21,16200.0,20.0721,20.0721,20.0613,20.0613,16200.0
2007-04-17 14:30:00,37.22,37.24,37.2,37.2,18700.0,20.0667,20.0775,20.0559,20.0559,18700.0
2007-04-17 14:35:00,37.21,37.21,37.2,37.21,10600.0,20.0613,20.0613,20.0559,20.0613,10600.0
2007-04-17 14:40:00,37.21,37.25,37.21,37.24,74500.0,20.0613,20.0829,20.0613,20.0775,74500.0
2007-04-17 14:45:00,37.23,37.26,37.23,37.25,38000.0,20.0721,20.0883,20.0721,20.0829,38000.0
2007-04-17 14:50:00,37.25,37.26,37.22,37.22,33800.0,20.0829,20.0883,20.0667,20.0667,33800.0
2007-04-17 14:55:00,37.22,37.3,37.22,37.29,76400.0,20.0667,20.1098,20.0667,20.1044,76400.0
2007-04-17 15:00:00,37.29,37.32,37.29,37.3,31100.0,20.1044,20.1206,20.1044,20.1098,31100.0
2007-04-17 15:05:00,37.3,37.3,37.26,37.26,14900.0,20.1098,20.1098,20.0883,20.0883,14900.0
2007-04-17 15:10:00,37.25,37.27,37.25,37.26,40100.0,20.0829,20.0937,20.0829,20.0883,40100.0
2007-04-17 15:15:00,37.26,37.27,37.25,37.25,14200.0,20.0883,20.0937,20.0829,20.0829,14200.0
2007-04-17 15:20:00,37.26,37.29,37.25,37.26,17300.0,20.0883,20.1044,20.0829,20.0883,17300.0
2007-04-17 15:25:00,37.25,37.26,37.25,37.25,15800.0,20.0829,20.0883,20.0829,20.0829,15800.0
2007-04-17 15:30:00,37.25,37.26,37.25,37.25,10000.0,20.0829,20.0883,20.0829,20.0829,10000.0
2007-04-17 15:35:00,37.25,37.26,37.24,37.24,42600.0,20.0829,20.0883,20.0775,20.0775,42600.0
2007-04-17 15:40:00,37.24,37.25,37.22,37.22,25100.0,20.0775,20.0829,20.0667,20.0667,25100.0
2007-04-17 15:45:00,37.22,37.25,37.18,37.18,106800.0,20.0667,20.0829,20.0451,20.0451,106800.0
2007-04-17 15:50:00,37.18,37.22,37.18,37.21,45100.0,20.0451,20.0667,20.0451,20.0613,45100.0
2007-04-17 15:55:00,37.21,37.26,37.19,37.26,137600.0,20.0613,20.0883,20.0505,20.0883,137600.0
2007-04-18 09:30:00,37.21,37.27,37.18,37.21,47700.0,20.0613,20.0937,20.0451,20.0613,47700.0
2007-04-18 09:35:00,37.23,37.4,37.2,37.21,35000.0,20.0721,20.1637,20.0559,20.0613,35000.0
2007-04-18 09:40:00,37.2,37.21,37.13,37.13,19900.0,20.0559,20.0613,20.0182,20.0182,19900.0
2007-04-18 09:45:00,37.13,37.25,37.13,37.17,19600.0,20.0182,20.0829,20.0182,20.0397,19600.0
2007-04-18 09:50:00,37.17,37.18,37.16,37.16,21800.0,20.0397,20.0451,20.0343,20.0343,21800.0
2007-04-18 09:55:00,37.16,37.17,37.16,37.17,54300.0,20.0343,20.0397,20.0343,20.0397,54300.0
2007-04-18 10:00:00,37.17,37.17,37.15,37.16,28800.0,20.0397,20.0397,20.029,20.0343,28800.0
2007-04-18 10:05:00,37.16,37.16,37.03,37.06,56800.0,20.0343,20.0343,19.9643,19.9804,56800.0
2007-04-18 10:10:00,37.05,37.12,37.03,37.12,21900.0,19.975,20.0128,19.9643,20.0128,21900.0
2007-04-18 10:15:00,37.12,37.13,37.06,37.06,11400.0,20.0128,20.0182,19.9804,19.9804,11400.0
2007-04-18 10:20:00,37.06,37.15,37.03,37.03,27300.0,19.9804,20.029,19.9643,19.9643,27300.0
2007-04-18 10:25:00,37.03,37.04,36.95,36.97,46800.0,19.9643,19.9697,19.9211,19.9319,46800.0
2007-04-18 10:30:00,36.97,37.0,36.93,36.96,94900.0,19.9319,19.9481,19.9103,19.9265,94900.0
2007-04-18 10:35:00,36.97,37.0,36.95,37.0,18900.0,19.9319,19.9481,19.9211,19.9481,18900.0
2007-04-18 10:40:00,37.0,37.0,36.94,36.94,30300.0,19.9481,19.9481,19.9157,19.9157,30300.0
2007-04-18 10:45:00,36.95,37.0,36.95,36.98,25500.0,19.9211,19.9481,19.9211,19.9373,25500.0
2007-04-18 10:50:00,36.98,37.0,36.95,36.95,22000.0,19.9373,19.9481,19.9211,19.9211,22000.0
2007-04-18 10:55:00,36.96,37.0,36.96,36.97,35000.0,19.9265,19.9481,19.9265,19.9319,35000.0
2007-04-18 11:00:00,36.97,36.99,36.93,36.94,7500.0,19.9319,19.9427,19.9103,19.9157,7500.0
2007-04-18 11:05:00,36.93,37.0,36.93,36.97,43700.0,19.9103,19.9481,19.9103,19.9319,43700.0
2007-04-18 11:10:00,36.98,36.99,36.96,36.99,12200.0,19.9373,19.9427,19.9265,19.9427,12200.0
2007-04-18 11:15:00,37.0,37.01,36.99,37.01,9700.0,19.9481,19.9535,19.9427,19.9535,9700.0
2007-04-18 11:20:00,37.02,37.03,36.97,36.97,9900.0,19.9589,19.9643,19.9319,19.9319,9900.0
2007-04-18 11:25:00,36.96,36.96,36.92,36.93,25800.0,19.9265,19.9265,19.905,19.9103,25800.0
2007-04-18 11:30:00,36.92,36.93,36.91,36.92,26700.0,19.905,19.9103,19.8996,19.905,26700.0
2007-04-18 11:35:00,36.91,36.91,36.88,36.89,29800.0,19.8996,19.8996,19.8834,19.8888,29800.0
2007-04-18 11:40:00,36.89,36.89,36.88,36.89,3100.0,19.8888,19.8888,19.8834,19.8888,3100.0
2007-04-18 11:45:00,36.89,36.9,36.89,36.9,9900.0,19.8888,19.8942,19.8888,19.8942,9900.0
2007-04-18 11:50:00,36.9,36.9,36.88,36.89,12600.0,19.8942,19.8942,19.8834,19.8888,12600.0
2007-04-18 11:55:00,36.89,36.89,36.87,36.87,10300.0,19.8888,19.8888,19.878,19.878,10300.0
2007-04-18 12:00:00,36.87,36.88,36.84,36.85,25500.0,19.878,19.8834,19.8618,19.8672,25500.0
2007-04-18 12:05:00,36.84,36.85,36.84,36.84,15900.0,19.8618,19.8672,19.8618,19.8618,15900.0
2007-04-18 12:10:00,36.84,36.85,36.83,36.83,8100.0,19.8618,19.8672,19.8564,19.8564,8100.0
2007-04-18 12:15:00,36.83,36.84,36.81,36.81,14300.0,19.8564,19.8618,19.8456,19.8456,14300.0
2007-04-18 12:20:00,36.81,36.82,36.8,36.8,7200.0,19.8456,19.851,19.8403,19.8403,7200.0
2007-04-18 12:25:00,36.81,36.82,36.8,36.82,11200.0,19.8456,19.851,19.8403,19.851,11200.0
2007-04-18 12:30:00,36.81,36.83,36.8,36.8,9700.0,19.8456,19.8564,19.8403,19.8403,9700.0
2007-04-18 12:35:00,36.8,36.8,36.79,36.79,13400.0,19.8403,19.8403,19.8349,19.8349,13400.0
2007-04-18 12:40:00,36.79,36.79,36.77,36.77,10100.0,19.8349,19.8349,19.8241,19.8241,10100.0
2007-04-18 12:45:00,36.78,36.8,36.76,36.79,31300.0,19.8295,19.8403,19.8187,19.8349,31300.0
2007-04-18 12:50:00,36.79,36.82,36.79,36.82,10100.0,19.8349,19.851,19.8349,19.851,10100.0
2007-04-18 12:55:00,36.82,36.84,36.8,36.83,24500.0,19.851,19.8618,19.8403,19.8564,24500.0
2007-04-18 13:00:00,36.83,36.84,36.75,36.75,113100.0,19.8564,19.8618,19.8133,19.8133,113100.0
2007-04-18 13:05:00,36.75,36.77,36.75,36.77,13300.0,19.8133,19.8241,19.8133,19.8241,13300.0
2007-04-18 13:10:00,36.77,36.8,36.76,36.79,15100.0,19.8241,19.8403,19.8187,19.8349,15100.0
2007-04-18 13:15:00,36.79,36.8,36.79,36.8,5800.0,19.8349,19.8403,19.8349,19.8403,5800.0
2007-04-18 13:20:00,36.8,36.82,36.79,36.81,34600.0,19.8403,19.851,19.8349,19.8456,34600.0
2007-04-18 13:25:00,36.81,36.82,36.81,36.81,19000.0,19.8456,19.851,19.8456,19.8456,19000.0
2007-04-18 13:30:00,36.81,36.82,36.81,36.82,22500.0,19.8456,19.851,19.8456,19.851,22500.0
2007-04-18 13:35:00,36.81,36.82,36.8,36.81,28100.0,19.8456,19.851,19.8403,19.8456,28100.0
2007-04-18 13:40:00,36.81,36.86,36.8,36.86,24400.0,19.8456,19.8726,19.8403,19.8726,24400.0
2007-04-18 13:45:00,36.86,36.86,36.82,36.85,12600.0,19.8726,19.8726,19.851,19.8672,12600.0
2007-04-18 13:50:00,36.85,36.86,36.82,36.83,17800.0,19.8672,19.8726,19.851,19.8564,17800.0
2007-04-18 13:55:00,36.82,36.84,36.82,36.84,7400.0,19.851,19.8618,19.851,19.8618,7400.0
2007-04-18 14:00:00,36.83,36.86,36.83,36.84,16900.0,19.8564,19.8726,19.8564,19.8618,16900.0
2007-04-18 14:05:00,36.84,36.85,36.84,36.84,7900.0,19.8618,19.8672,19.8618,19.8618,7900.0
2007-04-18 14:10:00,36.85,36.86,36.84,36.85,14800.0,19.8672,19.8726,19.8618,19.8672,14800.0
2007-04-18 14:15:00,36.86,36.89,36.85,36.89,16900.0,19.8726,19.8888,19.8672,19.8888,16900.0
2007-04-18 14:20:00,36.89,36.89,36.85,36.86,22900.0,19.8888,19.8888,19.8672,19.8726,22900.0
2007-04-18 14:25:00,36.85,36.87,36.84,36.86,32300.0,19.8672,19.878,19.8618,19.8726,32300.0
2007-04-18 14:30:00,36.85,36.86,36.85,36.85,20600.0,19.8672,19.8726,19.8672,19.8672,20600.0
2007-04-18 14:35:00,36.85,36.86,36.84,36.86,31900.0,19.8672,19.8726,19.8618,19.8726,31900.0
2007-04-18 14:40:00,36.86,36.88,36.85,36.88,76200.0,19.8726,19.8834,19.8672,19.8834,76200.0
2007-04-18 14:45:00,36.88,36.88,36.84,36.85,103500.0,19.8834,19.8834,19.8618,19.8672,103500.0
2007-04-18 14:50:00,36.84,36.86,36.83,36.85,33100.0,19.8618,19.8726,19.8564,19.8672,33100.0
2007-04-18 14:55:00,36.86,36.86,36.84,36.86,36200.0,19.8726,19.8726,19.8618,19.8726,36200.0
2007-04-18 15:00:00,36.85,36.86,36.84,36.85,15100.0,19.8672,19.8726,19.8618,19.8672,15100.0
2007-04-18 15:05:00,36.85,36.86,36.84,36.85,36500.0,19.8672,19.8726,19.8618,19.8672,36500.0
2007-04-18 15:10:00,36.85,36.87,36.84,36.84,76100.0,19.8672,19.878,19.8618,19.8618,76100.0
2007-04-18 15:15:00,36.84,36.86,36.84,36.86,26600.0,19.8618,19.8726,19.8618,19.8726,26600.0
2007-04-18 15:20:00,36.86,36.86,36.85,36.85,131500.0,19.8726,19.8726,19.8672,19.8672,131500.0
2007-04-18 15:25:00,36.85,36.87,36.84,36.86,59800.0,19.8672,19.878,19.8618,19.8726,59800.0
2007-04-18 15:30:00,36.86,36.91,36.86,36.91,28800.0,19.8726,19.8996,19.8726,19.8996,28800.0
2007-04-18 15:35:00,36.91,36.91,36.89,36.9,49200.0,19.8996,19.8996,19.8888,19.8942,49200.0
2007-04-18 15:40:00,36.9,36.9,36.84,36.85,67200.0,19.8942,19.8942,19.8618,19.8672,67200.0
2007-04-18 15:45:00,36.84,36.87,36.84,36.87,169300.0,19.8618,19.878,19.8618,19.878,169300.0
2007-04-18 15:50:00,36.88,36.88,36.83,36.84,78100.0,19.8834,19.8834,19.8564,19.8618,78100.0
2007-04-18 15:55:00,36.83,36.85,36.79,36.83,194000.0,19.8564,19.8672,19.8349,19.8564,194000.0
2007-04-19 09:30:00,36.67,36.7,36.47,36.51,85900.0,19.7702,19.7863,19.6623,19.6839,85900.0
2007-04-19 09:35:00,36.51,36.65,36.51,36.52,32200.0,19.6839,19.7594,19.6839,19.6893,32200.0
2007-04-19 09:40:00,36.52,36.56,36.5,36.53,29900.0,19.6893,19.7109,19.6785,19.6947,29900.0
2007-04-19 09:45:00,36.53,36.56,36.49,36.54,55400.0,19.6947,19.7109,19.6731,19.7001,55400.0
2007-04-19 09:50:00,36.53,36.53,36.47,36.47,65700.0,19.6947,19.6947,19.6623,19.6623,65700.0
2007-04-19 09:55:00,36.47,36.52,36.45,36.47,51300.0,19.6623,19.6893,19.6516,19.6623,51300.0
2007-04-19 10:00:00,36.47,36.5,36.45,36.49,35200.0,19.6623,19.6785,19.6516,19.6731,35200.0
2007-04-19 10:05:00,36.49,36.5,36.45,36.45,32600.0,19.6731,19.6785,19.6516,19.6516,32600.0
2007-04-19 10:10:00,36.45,36.46,36.41,36.42,30100.0,19.6516,19.657,19.63,19.6354,30100.0
2007-04-19 10:15:00,36.41,36.5,36.41,36.5,44300.0,19.63,19.6785,19.63,19.6785,44300.0
2007-04-19 10:20:00,36.49,36.5,36.46,36.47,39500.0,19.6731,19.6785,19.657,19.6623,39500.0
2007-04-19 10:25:00,36.47,36.48,36.46,36.47,20500.0,19.6623,19.6677,19.657,19.6623,20500.0
2007-04-19 10:30:00,36.46,36.46,36.41,36.42,23500.0,19.657,19.657,19.63,19.6354,23500.0
2007-04-19 10:35:00,36.42,36.49,36.42,36.48,25400.0,19.6354,19.6731,19.6354,19.6677,25400.0
2007-04-19 10:40:00,36.48,36.49,36.46,36.47,75200.0,19.6677,19.6731,19.657,19.6623,75200.0
2007-04-19 10:45:00,36.47,36.48,36.46,36.47,23600.0,19.6623,19.6677,19.657,19.6623,23600.0
2007-04-19 10:50:00,36.46,36.48,36.45,36.47,27400.0,19.657,19.6677,19.6516,19.6623,27400.0
2007-04-19 10:55:00,36.48,36.48,36.46,36.48,21500.0,19.6677,19.6677,19.657,19.6677,21500.0
2007-04-19 11:00:00,36.47,36.48,36.4,36.41,30000.0,19.6623,19.6677,19.6246,19.63,30000.0
2007-04-19 11:05:00,36.41,36.43,36.4,36.41,21100.0,19.63,19.6408,19.6246,19.63,21100.0
2007-04-19 11:10:00,36.41,36.5,36.41,36.5,38600.0,19.63,19.6785,19.63,19.6785,38600.0
2007-04-19 11:15:00,36.49,36.5,36.47,36.49,46900.0,19.6731,19.6785,19.6623,19.6731,46900.0
2007-04-19 11:20:00,36.49,36.5,36.47,36.48,15500.0,19.6731,19.6785,19.6623,19.6677,15500.0
2007-04-19 11:25:00,36.48,36.48,36.43,36.46,67200.0,19.6677,19.6677,19.6408,19.657,67200.0
2007-04-19 11:30:00,36.45,36.45,36.44,36.44,20600.0,19.6516,19.6516,19.6462,19.6462,20600.0
2007-04-19 11:35:00,36.43,36.46,36.42,36.42,29900.0,19.6408,19.657,19.6354,19.6354,29900.0
2007-04-19 11:40:00,36.42,36.43,36.4,36.4,33500.0,19.6354,19.6408,19.6246,19.6246,33500.0
2007-04-19 11:45:00,36.4,36.42,36.37,36.42,67100.0,19.6246,19.6354,19.6084,19.6354,67100.0
2007-04-19 11:50:00,36.42,36.44,36.39,36.39,49600.0,19.6354,19.6462,19.6192,19.6192,49600.0
2007-04-19 11:55:00,36.39,36.43,36.38,36.4,30100.0,19.6192,19.6408,19.6138,19.6246,30100.0
2007-04-19 12:00:00,36.39,36.4,36.36,36.38,23600.0,19.6192,19.6246,19.603,19.6138,23600.0
2007-04-19 12:05:00,36.38,36.41,36.38,36.39,14600.0,19.6138,19.63,19.6138,19.6192,14600.0
2007-04-19 12:10:00,36.39,36.41,36.38,36.39,21900.0,19.6192,19.63,19.6138,19.6192,21900.0
2007-04-19 12:15:00,36.39,36.42,36.38,36.39,43100.0,19.6192,19.6354,19.6138,19.6192,43100.0
2007-04-19 12:20:00,36.39,36.4,36.38,36.39,21200.0,19.6192,19.6246,19.6138,19.6192,21200.0
2007-04-19 12:25:00,36.38,36.4,36.38,36.39,12100.0,19.6138,19.6246,19.6138,19.6192,12100.0
2007-04-19 12:30:00,36.39,36.39,36.36,36.36,17200.0,19.6192,19.6192,19.603,19.603,17200.0
2007-04-19 12:35:00,36.36,36.37,36.36,36.37,5000.0,19.603,19.6084,19.603,19.6084,5000.0
2007-04-19 12:40:00,36.36,36.41,36.36,36.41,12000.0,19.603,19.63,19.603,19.63,12000.0
2007-04-19 12:45:00,36.41,36.45,36.4,36.45,11700.0,19.63,19.6516,19.6246,19.6516,11700.0
2007-04-19 12:50:00,36.46,36.49,36.45,36.48,12400.0,19.657,19.6731,19.6516,19.6677,12400.0
2007-04-19 12:55:00,36.48,36.49,36.46,36.48,23500.0,19.6677,19.6731,19.657,19.6677,23500.0
2007-04-19 13:00:00,36.47,36.5,36.45,36.49,82000.0,19.6623,19.6785,19.6516,19.6731,82000.0
2007-04-19 13:05:00,36.5,36.5,36.46,36.46,17400.0,19.6785,19.6785,19.657,19.657,17400.0
2007-04-19 13:10:00,36.47,36.47,36.44,36.44,20500.0,19.6623,19.6623,19.6462,19.6462,20500.0
2007-04-19 13:15:00,36.43,36.46,36.43,36.45,27700.0,19.6408,19.657,19.6408,19.6516,27700.0
2007-04-19 13:20:00,36.45,36.46,36.44,36.44,68300.0,19.6516,19.657,19.6462,19.6462,68300.0
2007-04-19 13:25:00,36.45,36.45,36.44,36.44,3000.0,19.6516,19.6516,19.6462,19.6462,3000.0
2007-04-19 13:30:00,36.44,36.45,36.44,36.45,3400.0,19.6462,19.6516,19.6462,19.6516,3400.0
2007-04-19 13:35:00,36.45,36.45,36.44,36.45,25700.0,19.6516,19.6516,19.6462,19.6516,25700.0
2007-04-19 13:40:00,36.45,36.45,36.42,36.42,24100.0,19.6516,19.6516,19.6354,19.6354,24100.0
2007-04-19 13:45:00,36.43,36.46,36.42,36.44,12000.0,19.6408,19.657,19.6354,19.6462,12000.0
2007-04-19 13:50:00,36.45,36.46,36.43,36.44,23500.0,19.6516,19.657,19.6408,19.6462,23500.0
2007-04-19 13:55:00,36.45,36.45,36.44,36.44,18400.0,19.6516,19.6516,19.6462,19.6462,18400.0
2007-04-19 14:00:00,36.44,36.44,36.41,36.41,25200.0,19.6462,19.6462,19.63,19.63,25200.0
2007-04-19 14:05:00,36.42,36.43,36.41,36.42,16100.0,19.6354,19.6408,19.63,19.6354,16100.0
2007-04-19 14:10:00,36.42,36.42,36.38,36.39,20100.0,19.6354,19.6354,19.6138,19.6192,20100.0
2007-04-19 14:15:00,36.39,36.41,36.37,36.4,30500.0,19.6192,19.63,19.6084,19.6246,30500.0
2007-04-19 14:20:00,36.4,36.41,36.38,36.38,20800.0,19.6246,19.63,19.6138,19.6138,20800.0
2007-04-19 14:25:00,36.39,36.41,36.38,36.4,23300.0,19.6192,19.63,19.6138,19.6246,23300.0
2007-04-19 14:30:00,36.4,36.4,36.39,36.39,6400.0,19.6246,19.6246,19.6192,19.6192,6400.0
2007-04-19 14:35:00,36.39,36.4,36.39,36.4,12400.0,19.6192,19.6246,19.6192,19.6246,12400.0
2007-04-19 14:40:00,36.39,36.41,36.39,36.4,21300.0,19.6192,19.63,19.6192,19.6246,21300.0
2007-04-19 14:45:00,36.4,36.4,36.38,36.38,20700.0,19.6246,19.6246,19.6138,19.6138,20700.0
2007-04-19 14:50:00,36.38,36.39,36.36,36.37,23700.0,19.6138,19.6192,19.603,19.6084,23700.0
2007-04-19 14:55:00,36.37,37.35,36.34,36.35,71000.0,19.6084,20.1368,19.5923,19.5976,71000.0
2007-04-19 15:00:00,36.34,36.35,36.32,36.32,57300.0,19.5923,19.5976,19.5815,19.5815,57300.0
2007-04-19 15:05:00,36.32,36.32,36.27,36.28,111800.0,19.5815,19.5815,19.5545,19.5599,111800.0
2007-04-19 15:10:00,36.28,36.3,36.28,36.3,10100.0,19.5599,19.5707,19.5599,19.5707,10100.0
2007-04-19 15:15:00,36.29,36.3,36.28,36.29,36300.0,19.5653,19.5707,19.5599,19.5653,36300.0
2007-04-19 15:20:00,36.3,36.3,36.29,36.29,32700.0,19.5707,19.5707,19.5653,19.5653,32700.0
2007-04-19 15:25:00,36.29,36.31,36.29,36.3,70100.0,19.5653,19.5761,19.5653,19.5707,70100.0
2007-04-19 15:30:00,36.3,36.31,36.29,36.29,35900.0,19.5707,19.5761,19.5653,19.5653,35900.0
2007-04-19 15:35:00,36.29,36.3,36.26,36.3,70300.0,19.5653,19.5707,19.5491,19.5707,70300.0
2007-04-19 15:40:00,36.3,36.3,36.28,36.28,36200.0,19.5707,19.5707,19.5599,19.5599,36200.0
2007-04-19 15:45:00,36.28,36.29,36.23,36.24,96100.0,19.5599,19.5653,19.5329,19.5383,96100.0
2007-04-19 15:50:00,36.23,36.23,36.19,36.2,213200.0,19.5329,19.5329,19.5114,19.5168,213200.0
2007-04-19 15:55:00,36.19,36.25,36.17,36.25,147100.0,19.5114,19.5437,19.5006,19.5437,147100.0
2007-04-20 09:30:00,36.71,36.78,36.26,36.72,1158300.0,19.7917,19.8295,19.5491,19.7971,1158300.0
2007-04-20 09:35:00,36.72,36.74,36.6,36.65,63800.0,19.7971,19.8079,19.7324,19.7594,63800.0
2007-04-20 09:40:00,36.67,36.73,36.56,36.61,110600.0,19.7702,19.8025,19.7109,19.7378,110600.0
2007-04-20 09:45:00,36.6,36.66,36.54,36.6,168900.0,19.7324,19.7648,19.7001,19.7324,168900.0
2007-04-20 09:50:00,36.6,36.6,36.51,36.51,65600.0,19.7324,19.7324,19.6839,19.6839,65600.0
2007-04-20 09:55:00,36.5,36.58,36.47,36.54,106300.0,19.6785,19.7216,19.6623,19.7001,106300.0
2007-04-20 10:00:00,36.54,36.6,36.45,36.59,100900.0,19.7001,19.7324,19.6516,19.727,100900.0
2007-04-20 10:05:00,36.6,36.6,36.51,36.57,72400.0,19.7324,19.7324,19.6839,19.7163,72400.0
2007-04-20 10:10:00,36.57,36.6,36.52,36.59,113500.0,19.7163,19.7324,19.6893,19.727,113500.0
2007-04-20 10:15:00,36.58,36.61,36.57,36.61,110300.0,19.7216,19.7378,19.7163,19.7378,110300.0
2007-04-20 10:20:00,36.6,36.72,36.59,36.72,92800.0,19.7324,19.7971,19.727,19.7971,92800.0
2007-04-20 10:25:00,36.72,36.75,36.71,36.73,44600.0,19.7971,19.8133,19.7917,19.8025,44600.0
2007-04-20 10:30:00,36.74,36.74,36.68,36.68,43200.0,19.8079,19.8079,19.7756,19.7756,43200.0
2007-04-20 10:35:00,36.68,36.72,36.68,36.7,53200.0,19.7756,19.7971,19.7756,19.7863,53200.0
2007-04-20 10:40:00,36.71,36.71,36.69,36.71,28700.0,19.7917,19.7917,19.781,19.7917,28700.0
2007-04-20 10:45:00,36.71,36.81,36.7,36.8,67600.0,19.7917,19.8456,19.7863,19.8403,67600.0
2007-04-20 10:50:00,36.81,36.83,36.76,36.81,38600.0,19.8456,19.8564,19.8187,19.8456,38600.0
2007-04-20 10:55:00,36.8,36.84,36.8,36.83,37200.0,19.8403,19.8618,19.8403,19.8564,37200.0
2007-04-20 11:00:00,36.82,36.85,36.81,36.84,51300.0,19.851,19.8672,19.8456,19.8618,51300.0
2007-04-20 11:05:00,36.84,36.89,36.83,36.89,30700.0,19.8618,19.8888,19.8564,19.8888,30700.0
2007-04-20 11:10:00,36.89,36.9,36.87,36.88,47400.0,19.8888,19.8942,19.878,19.8834,47400.0
2007-04-20 11:15:00,36.87,36.88,36.85,36.88,13300.0,19.878,19.8834,19.8672,19.8834,13300.0
2007-04-20 11:20:00,36.88,36.89,36.86,36.88,42200.0,19.8834,19.8888,19.8726,19.8834,42200.0
2007-04-20 11:25:00,36.88,36.89,36.84,36.86,27900.0,19.8834,19.8888,19.8618,19.8726,27900.0
2007-04-20 11:30:00,36.86,36.87,36.86,36.87,19800.0,19.8726,19.878,19.8726,19.878,19800.0
2007-04-20 11:35:00,36.86,36.87,36.86,36.86,15400.0,19.8726,19.878,19.8726,19.8726,15400.0
2007-04-20 11:40:00,36.87,36.87,36.86,36.86,36400.0,19.878,19.878,19.8726,19.8726,36400.0
2007-04-20 11:45:00,36.87,36.87,36.85,36.85,9800.0,19.878,19.878,19.8672,19.8672,9800.0
2007-04-20 11:50:00,36.85,36.85,36.82,36.85,169000.0,19.8672,19.8672,19.851,19.8672,169000.0
2007-04-20 11:55:00,36.85,36.86,36.84,36.85,49800.0,19.8672,19.8726,19.8618,19.8672,49800.0
2007-04-20 12:00:00,36.85,36.86,36.82,36.86,36000.0,19.8672,19.8726,19.851,19.8726,36000.0
2007-04-20 12:05:00,36.86,36.86,36.85,36.85,7800.0,19.8726,19.8726,19.8672,19.8672,7800.0
2007-04-20 12:10:00,36.86,36.87,36.85,36.87,22600.0,19.8726,19.878,19.8672,19.878,22600.0
2007-04-20 12:15:00,36.87,36.89,36.86,36.88,20300.0,19.878,19.8888,19.8726,19.8834,20300.0
2007-04-20 12:20:00,36.89,36.89,36.87,36.89,19300.0,19.8888,19.8888,19.878,19.8888,19300.0
2007-04-20 12:25:00,36.9,36.9,36.89,36.89,23600.0,19.8942,19.8942,19.8888,19.8888,23600.0
2007-04-20 12:30:00,36.89,36.9,36.89,36.89,12500.0,19.8888,19.8942,19.8888,19.8888,12500.0
2007-04-20 12:35:00,36.89,36.9,36.89,36.89,18600.0,19.8888,19.8942,19.8888,19.8888,18600.0
2007-04-20 12:40:00,36.9,36.94,36.89,36.94,28400.0,19.8942,19.9157,19.8888,19.9157,28400.0
2007-04-20 12:45:00,36.94,36.94,36.91,36.91,19200.0,19.9157,19.9157,19.8996,19.8996,19200.0
2007-04-20 12:50:00,36.92,36.92,36.9,36.91,7200.0,19.905,19.905,19.8942,19.8996,7200.0
2007-04-20 12:55:00,36.9,36.95,36.9,36.91,18800.0,19.8942,19.9211,19.8942,19.8996,18800.0
2007-04-20 13:00:00,36.91,36.96,36.91,36.94,23900.0,19.8996,19.9265,19.8996,19.9157,23900.0
2007-04-20 13:05:00,36.94,36.94,36.93,36.93,12000.0,19.9157,19.9157,19.9103,19.9103,12000.0
2007-04-20 13:10:00,36.93,36.97,36.93,36.97,19500.0,19.9103,19.9319,19.9103,19.9319,19500.0
2007-04-20 13:15:00,36.96,37.04,36.96,37.03,34600.0,19.9265,19.9697,19.9265,19.9643,34600.0
2007-04-20 13:20:00,37.03,37.06,36.9,37.05,46300.0,19.9643,19.9804,19.8942,19.975,46300.0
2007-04-20 13:25:00,37.05,37.07,37.05,37.06,20700.0,19.975,19.9858,19.975,19.9804,20700.0
2007-04-20 13:30:00,37.06,37.08,37.06,37.08,38000.0,19.9804,19.9912,19.9804,19.9912,38000.0
2007-04-20 13:35:00,37.07,37.08,37.07,37.08,20200.0,19.9858,19.9912,19.9858,19.9912,20200.0
2007-04-20 13:40:00,37.07,37.08,37.07,37.07,13000.0,19.9858,19.9912,19.9858,19.9858,13000.0
2007-04-20 13:45:00,37.07,37.07,37.03,37.05,50900.0,19.9858,19.9858,19.9643,19.975,50900.0
2007-04-20 13:50:00,37.05,37.05,37.01,37.02,37500.0,19.975,19.975,19.9535,19.9589,37500.0
2007-04-20 13:55:00,37.01,37.03,37.01,37.02,40000.0,19.9535,19.9643,19.9535,19.9589,40000.0
2007-04-20 14:00:00,37.03,37.05,37.02,37.04,37700.0,19.9643,19.975,19.9589,19.9697,37700.0
2007-04-20 14:05:00,37.04,37.05,37.03,37.05,49000.0,19.9697,19.975,19.9643,19.975,49000.0
2007-04-20 14:10:00,37.05,37.06,37.03,37.04,142700.0,19.975,19.9804,19.9643,19.9697,142700.0
2007-04-20 14:15:00,37.04,37.06,37.03,37.05,81800.0,19.9697,19.9804,19.9643,19.975,81800.0
2007-04-20 14:20:00,37.05,37.07,37.05,37.06,23700.0,19.975,19.9858,19.975,19.9804,23700.0
2007-04-20 14:25:00,37.06,37.08,37.06,37.06,22000.0,19.9804,19.9912,19.9804,19.9804,22000.0
2007-04-20 14:30:00,37.07,37.08,37.06,37.08,45900.0,19.9858,19.9912,19.9804,19.9912,45900.0
2007-04-20 14:35:00,37.08,37.09,37.07,37.07,19700.0,19.9912,19.9966,19.9858,19.9858,19700.0
2007-04-20 14:40:00,37.08,37.08,37.05,37.05,37300.0,19.9912,19.9912,19.975,19.975,37300.0
2007-04-20 14:45:00,37.05,37.07,37.04,37.07,25700.0,19.975,19.9858,19.9697,19.9858,25700.0
2007-04-20 14:50:00,37.06,37.11,37.06,37.11,14700.0,19.9804,20.0074,19.9804,20.0074,14700.0
2007-04-20 14:55:00,37.11,37.11,37.1,37.11,32200.0,20.0074,20.0074,20.002,20.0074,32200.0
2007-04-20 15:00:00,37.1,37.11,37.08,37.08,15000.0,20.002,20.0074,19.9912,19.9912,15000.0
2007-04-20 15:05:00,37.08,37.09,37.07,37.08,18700.0,19.9912,19.9966,19.9858,19.9912,18700.0
2007-04-20 15:10:00,37.08,37.14,37.08,37.14,32700.0,19.9912,20.0236,19.9912,20.0236,32700.0
2007-04-20 15:15:00,37.14,37.14,37.08,37.08,33300.0,20.0236,20.0236,19.9912,19.9912,33300.0
2007-04-20 15:20:00,37.08,37.09,37.08,37.08,30100.0,19.9912,19.9966,19.9912,19.9912,30100.0
2007-04-20 15:25:00,37.09,37.09,37.04,37.07,34700.0,19.9966,19.9966,19.9697,19.9858,34700.0
2007-04-20 15:30:00,37.06,37.08,37.04,37.06,87300.0,19.9804,19.9912,19.9697,19.9804,87300.0
2007-04-20 15:35:00,37.07,37.07,37.0,37.02,90300.0,19.9858,19.9858,19.9481,19.9589,90300.0
2007-04-20 15:40:00,37.01,37.03,37.0,37.02,70600.0,19.9535,19.9643,19.9481,19.9589,70600.0
2007-04-20 15:45:00,37.02,37.04,37.01,37.01,64400.0,19.9589,19.9697,19.9535,19.9535,64400.0
2007-04-20 15:50:00,37.02,37.05,37.01,37.05,63200.0,19.9589,19.975,19.9535,19.975,63200.0
2007-04-20 15:55:00,37.05,37.06,37.02,37.02,91400.0,19.975,19.9804,19.9589,19.9589,91400.0
2007-04-23 09:30:00,37.11,37.18,36.95,36.96,84700.0,20.0074,20.0451,19.9211,19.9265,84700.0
2007-04-23 09:35:00,36.95,37.04,36.93,37.0,18100.0,19.9211,19.9697,19.9103,19.9481,18100.0
2007-04-23 09:40:00,37.01,37.09,36.98,37.01,49700.0,19.9535,19.9966,19.9373,19.9535,49700.0
2007-04-23 09:45:00,37.03,37.17,37.02,37.1,27200.0,19.9643,20.0397,19.9589,20.002,27200.0
2007-04-23 09:50:00,37.13,37.19,37.07,37.07,30200.0,20.0182,20.0505,19.9858,19.9858,30200.0
2007-04-23 09:55:00,37.08,37.15,37.02,37.06,30000.0,19.9912,20.029,19.9589,19.9804,30000.0
2007-04-23 10:00:00,37.06,37.06,37.0,37.01,40500.0,19.9804,19.9804,19.9481,19.9535,40500.0
2007-04-23 10:05:00,37.0,37.04,37.0,37.03,23500.0,19.9481,19.9697,19.9481,19.9643,23500.0
2007-04-23 10:10:00,37.02,37.06,37.0,37.02,14400.0,19.9589,19.9804,19.9481,19.9589,14400.0
2007-04-23 10:15:00,37.02,37.02,36.91,36.94,115300.0,19.9589,19.9589,19.8996,19.9157,115300.0
2007-04-23 10:20:00,36.93,37.02,36.93,36.96,38000.0,19.9103,19.9589,19.9103,19.9265,38000.0
2007-04-23 10:25:00,36.96,37.05,36.94,37.02,28100.0,19.9265,19.975,19.9157,19.9589,28100.0
2007-04-23 10:30:00,37.02,37.06,36.95,37.01,19000.0,19.9589,19.9804,19.9211,19.9535,19000.0
2007-04-23 10:35:00,37.02,37.05,37.0,37.02,18100.0,19.9589,19.975,19.9481,19.9589,18100.0
2007-04-23 10:40:00,37.01,37.02,36.98,36.99,17000.0,19.9535,19.9589,19.9373,19.9427,17000.0
2007-04-23 10:45:00,37.0,37.03,36.98,37.01,13700.0,19.9481,19.9643,19.9373,19.9535,13700.0
2007-04-23 10:50:00,37.02,37.03,37.01,37.02,31100.0,19.9589,19.9643,19.9535,19.9589,31100.0
2007-04-23 10:55:00,37.02,37.08,37.02,37.05,27900.0,19.9589,19.9912,19.9589,19.975,27900.0
2007-04-23 11:00:00,37.05,37.05,37.02,37.02,16900.0,19.975,19.975,19.9589,19.9589,16900.0
2007-04-23 11:05:00,37.03,37.04,36.95,36.95,16200.0,19.9643,19.9697,19.9211,19.9211,16200.0
2007-04-23 11:10:00,36.95,36.98,36.95,36.95,22600.0,19.9211,19.9373,19.9211,19.9211,22600.0
2007-04-23 11:15:00,36.95,36.96,36.95,36.96,9800.0,19.9211,19.9265,19.9211,19.9265,9800.0
2007-04-23 11:20:00,36.95,36.96,36.93,36.93,19500.0,19.9211,19.9265,19.9103,19.9103,19500.0
2007-04-23 11:25:00,36.93,36.95,36.93,36.95,19200.0,19.9103,19.9211,19.9103,19.9211,19200.0
2007-04-23 11:30:00,36.95,36.95,36.93,36.94,19100.0,19.9211,19.9211,19.9103,19.9157,19100.0
2007-04-23 11:35:00,36.94,36.94,36.89,36.89,36900.0,19.9157,19.9157,19.8888,19.8888,36900.0
2007-04-23 11:40:00,36.9,36.92,36.89,36.91,27500.0,19.8942,19.905,19.8888,19.8996,27500.0
2007-04-23 11:45:00,36.91,36.92,36.89,36.91,24300.0,19.8996,19.905,19.8888,19.8996,24300.0
2007-04-23 11:50:00,36.92,36.93,36.91,36.93,19700.0,19.905,19.9103,19.8996,19.9103,19700.0
2007-04-23 11:55:00,36.93,36.94,36.93,36.94,13200.0,19.9103,19.9157,19.9103,19.9157,13200.0
2007-04-23 12:00:00,36.93,36.95,36.93,36.93,18000.0,19.9103,19.9211,19.9103,19.9103,18000.0
2007-04-23 12:05:00,36.94,36.94,36.92,36.93,10400.0,19.9157,19.9157,19.905,19.9103,10400.0
2007-04-23 12:10:00,36.93,36.93,36.9,36.91,35900.0,19.9103,19.9103,19.8942,19.8996,35900.0
2007-04-23 12:15:00,36.9,36.92,36.9,36.92,26300.0,19.8942,19.905,19.8942,19.905,26300.0
2007-04-23 12:20:00,36.92,36.94,36.91,36.92,8100.0,19.905,19.9157,19.8996,19.905,8100.0
2007-04-23 12:25:00,36.92,36.96,36.92,36.94,17300.0,19.905,19.9265,19.905,19.9157,17300.0
2007-04-23 12:30:00,36.94,36.94,36.93,36.94,7600.0,19.9157,19.9157,19.9103,19.9157,7600.0
2007-04-23 12:35:00,36.95,36.96,36.94,36.94,8100.0,19.9211,19.9265,19.9157,19.9157,8100.0
2007-04-23 12:40:00,36.95,36.95,36.94,36.94,3100.0,19.9211,19.9211,19.9157,19.9157,3100.0
2007-04-23 12:45:00,36.95,36.95,36.94,36.94,6000.0,19.9211,19.9211,19.9157,19.9157,6000.0
2007-04-23 12:50:00,36.94,36.95,36.94,36.94,6000.0,19.9157,19.9211,19.9157,19.9157,6000.0
2007-04-23 12:55:00,36.95,36.95,36.94,36.94,2500.0,19.9211,19.9211,19.9157,19.9157,2500.0
2007-04-23 13:00:00,36.95,36.95,36.94,36.95,7400.0,19.9211,19.9211,19.9157,19.9211,7400.0
2007-04-23 13:05:00,36.95,36.95,36.94,36.94,5000.0,19.9211,19.9211,19.9157,19.9157,5000.0
2007-04-23 13:10:00,36.94,36.95,36.94,36.95,6000.0,19.9157,19.9211,19.9157,19.9211,6000.0
2007-04-23 13:15:00,36.95,36.99,36.95,36.99,10500.0,19.9211,19.9427,19.9211,19.9427,10500.0
2007-04-23 13:20:00,37.0,37.02,36.97,36.97,28600.0,19.9481,19.9589,19.9319,19.9319,28600.0
2007-04-23 13:25:00,36.97,36.98,36.97,36.97,1000.0,19.9319,19.9373,19.9319,19.9319,1000.0
2007-04-23 13:30:00,36.97,36.98,36.97,36.98,9100.0,19.9319,19.9373,19.9319,19.9373,9100.0
2007-04-23 13:35:00,36.98,36.98,36.97,36.98,3600.0,19.9373,19.9373,19.9319,19.9373,3600.0
2007-04-23 13:40:00,36.97,37.0,36.97,36.97,43200.0,19.9319,19.9481,19.9319,19.9319,43200.0
2007-04-23 13:45:00,36.97,36.98,36.97,36.98,3500.0,19.9319,19.9373,19.9319,19.9373,3500.0
2007-04-23 13:50:00,36.97,36.98,36.97,36.97,18900.0,19.9319,19.9373,19.9319,19.9319,18900.0
2007-04-23 13:55:00,36.97,37.01,36.97,37.0,24500.0,19.9319,19.9535,19.9319,19.9481,24500.0
2007-04-23 14:00:00,37.0,37.01,36.97,36.99,29400.0,19.9481,19.9535,19.9319,19.9427,29400.0
2007-04-23 14:05:00,36.99,37.02,36.99,37.0,11600.0,19.9427,19.9589,19.9427,19.9481,11600.0
2007-04-23 14:10:00,36.99,36.99,36.97,36.97,15400.0,19.9427,19.9427,19.9319,19.9319,15400.0
2007-04-23 14:15:00,36.97,37.0,36.97,36.98,14200.0,19.9319,19.9481,19.9319,19.9373,14200.0
2007-04-23 14:20:00,36.97,36.98,36.97,36.97,5300.0,19.9319,19.9373,19.9319,19.9319,5300.0
2007-04-23 14:25:00,36.97,36.98,36.97,36.98,3600.0,19.9319,19.9373,19.9319,19.9373,3600.0
2007-04-23 14:30:00,36.98,37.02,36.97,37.01,18900.0,19.9373,19.9589,19.9319,19.9535,18900.0
2007-04-23 14:35:00,37.0,37.02,37.0,37.0,9300.0,19.9481,19.9589,19.9481,19.9481,9300.0
2007-04-23 14:40:00,37.0,37.0,36.98,36.98,11500.0,19.9481,19.9481,19.9373,19.9373,11500.0
2007-04-23 14:45:00,36.97,37.0,36.97,36.99,11100.0,19.9319,19.9481,19.9319,19.9427,11100.0
2007-04-23 14:50:00,36.99,37.0,36.98,36.98,16600.0,19.9427,19.9481,19.9373,19.9373,16600.0
2007-04-23 14:55:00,36.98,36.99,36.97,36.97,11100.0,19.9373,19.9427,19.9319,19.9319,11100.0
2007-04-23 15:00:00,36.97,37.02,36.95,37.02,59000.0,19.9319,19.9589,19.9211,19.9589,59000.0
2007-04-23 15:05:00,37.03,37.09,37.0,37.05,67300.0,19.9643,19.9966,19.9481,19.975,67300.0
2007-04-23 15:10:00,37.06,37.06,36.99,36.99,7700.0,19.9804,19.9804,19.9427,19.9427,7700.0
2007-04-23 15:15:00,36.98,37.01,36.98,37.0,19200.0,19.9373,19.9535,19.9373,19.9481,19200.0
2007-04-23 15:20:00,37.0,37.01,37.0,37.0,8900.0,19.9481,19.9535,19.9481,19.9481,8900.0
2007-04-23 15:25:00,37.0,37.04,36.98,37.04,27800.0,19.9481,19.9697,19.9373,19.9697,27800.0
2007-04-23 15:30:00,37.04,37.04,36.99,36.99,14600.0,19.9697,19.9697,19.9427,19.9427,14600.0
2007-04-23 15:35:00,36.98,36.99,36.98,36.99,7700.0,19.9373,19.9427,19.9373,19.9427,7700.0
2007-04-23 15:40:00,36.98,37.0,36.98,36.99,39400.0,19.9373,19.9481,19.9373,19.9427,39400.0
2007-04-23 15:45:00,36.99,36.99,36.98,36.99,21500.0,19.9427,19.9427,19.9373,19.9427,21500.0
2007-04-23 15:50:00,36.98,36.99,36.98,36.99,20000.0,19.9373,19.9427,19.9373,19.9427,20000.0
2007-04-23 15:55:00,36.98,37.02,36.98,37.01,64100.0,19.9373,19.9589,19.9373,19.9535,64100.0
2007-04-24 09:30:00,36.98,37.11,36.78,36.83,98400.0,19.9373,20.0074,19.8295,19.8564,98400.0
2007-04-24 09:35:00,36.83,36.91,36.69,36.72,97900.0,19.8564,19.8996,19.781,19.7971,97900.0
2007-04-24 09:40:00,36.72,36.78,36.7,36.71,79900.0,19.7971,19.8295,19.7863,19.7917,79900.0
2007-04-24 09:45:00,36.71,36.73,36.67,36.69,54500.0,19.7917,19.8025,19.7702,19.781,54500.0
2007-04-24 09:50:00,36.68,36.72,36.65,36.65,103000.0,19.7756,19.7971,19.7594,19.7594,103000.0
2007-04-24 09:55:00,36.65,36.65,36.57,36.64,45900.0,19.7594,19.7594,19.7163,19.754,45900.0
2007-04-24 10:00:00,36.64,36.67,36.56,36.65,116100.0,19.754,19.7702,19.7109,19.7594,116100.0
2007-04-24 10:05:00,36.65,36.68,36.64,36.64,59200.0,19.7594,19.7756,19.754,19.754,59200.0
2007-04-24 10:10:00,36.63,36.71,36.58,36.7,75100.0,19.7486,19.7917,19.7216,19.7863,75100.0
2007-04-24 10:15:00,36.7,36.75,36.7,36.71,29300.0,19.7863,19.8133,19.7863,19.7917,29300.0
2007-04-24 10:20:00,36.71,36.75,36.7,36.72,112800.0,19.7917,19.8133,19.7863,19.7971,112800.0
2007-04-24 10:25:00,36.72,36.8,36.7,36.79,71700.0,19.7971,19.8403,19.7863,19.8349,71700.0
2007-04-24 10:30:00,36.79,36.79,36.73,36.75,40000.0,19.8349,19.8349,19.8025,19.8133,40000.0
2007-04-24 10:35:00,36.74,36.85,36.73,36.75,84800.0,19.8079,19.8672,19.8025,19.8133,84800.0
2007-04-24 10:40:00,36.75,36.76,36.72,36.75,49400.0,19.8133,19.8187,19.7971,19.8133,49400.0
2007-04-24 10:45:00,36.76,36.8,36.74,36.75,71400.0,19.8187,19.8403,19.8079,19.8133,71400.0
2007-04-24 10:50:00,36.75,36.77,36.74,36.77,22200.0,19.8133,19.8241,19.8079,19.8241,22200.0
2007-04-24 10:55:00,36.78,36.8,36.74,36.75,17800.0,19.8295,19.8403,19.8079,19.8133,17800.0
2007-04-24 11:00:00,36.74,36.75,36.74,36.75,13800.0,19.8079,19.8133,19.8079,19.8133,13800.0
2007-04-24 11:05:00,36.75,36.76,36.7,36.71,24900.0,19.8133,19.8187,19.7863,19.7917,24900.0
2007-04-24 11:10:00,36.7,36.71,36.69,36.7,95400.0,19.7863,19.7917,19.781,19.7863,95400.0
2007-04-24 11:15:00,36.7,36.7,36.65,36.65,16500.0,19.7863,19.7863,19.7594,19.7594,16500.0
2007-04-24 11:20:00,36.65,36.74,36.65,36.74,49700.0,19.7594,19.8079,19.7594,19.8079,49700.0
2007-04-24 11:25:00,36.74,36.77,36.73,36.76,30700.0,19.8079,19.8241,19.8025,19.8187,30700.0
2007-04-24 11:30:00,36.76,36.82,36.76,36.8,44700.0,19.8187,19.851,19.8187,19.8403,44700.0
2007-04-24 11:35:00,36.79,36.8,36.74,36.74,68500.0,19.8349,19.8403,19.8079,19.8079,68500.0
2007-04-24 11:40:00,36.74,36.75,36.73,36.75,14500.0,19.8079,19.8133,19.8025,19.8133,14500.0
2007-04-24 11:45:00,36.75,36.75,36.7,36.7,5500.0,19.8133,19.8133,19.7863,19.7863,5500.0
2007-04-24 11:50:00,36.7,36.73,36.7,36.71,18700.0,19.7863,19.8025,19.7863,19.7917,18700.0
2007-04-24 11:55:00,36.71,36.73,36.7,36.7,20700.0,19.7917,19.8025,19.7863,19.7863,20700.0
2007-04-24 12:00:00,36.7,36.72,36.7,36.71,25200.0,19.7863,19.7971,19.7863,19.7917,25200.0
2007-04-24 12:05:00,36.71,36.75,36.71,36.72,39700.0,19.7917,19.8133,19.7917,19.7971,39700.0
2007-04-24 12:10:00,36.72,36.78,36.71,36.78,66900.0,19.7971,19.8295,19.7917,19.8295,66900.0
2007-04-24 12:15:00,36.78,36.81,36.77,36.77,45700.0,19.8295,19.8456,19.8241,19.8241,45700.0
2007-04-24 12:20:00,36.77,36.81,36.77,36.8,63900.0,19.8241,19.8456,19.8241,19.8403,63900.0
2007-04-24 12:25:00,36.8,36.95,36.8,36.86,53700.0,19.8403,19.9211,19.8403,19.8726,53700.0
2007-04-24 12:30:00,36.85,36.9,36.85,36.9,32600.0,19.8672,19.8942,19.8672,19.8942,32600.0
2007-04-24 12:35:00,36.9,36.91,36.88,36.88,42300.0,19.8942,19.8996,19.8834,19.8834,42300.0
2007-04-24 12:40:00,36.88,36.89,36.87,36.87,14700.0,19.8834,19.8888,19.878,19.878,14700.0
2007-04-24 12:45:00,36.87,36.88,36.83,36.83,14100.0,19.878,19.8834,19.8564,19.8564,14100.0
2007-04-24 12:50:00,36.82,36.83,36.8,36.81,15600.0,19.851,19.8564,19.8403,19.8456,15600.0
2007-04-24 12:55:00,36.81,36.87,36.81,36.85,53500.0,19.8456,19.878,19.8456,19.8672,53500.0
2007-04-24 13:00:00,36.85,36.88,36.84,36.87,31300.0,19.8672,19.8834,19.8618,19.878,31300.0
2007-04-24 13:05:00,36.87,36.88,36.82,36.84,53600.0,19.878,19.8834,19.851,19.8618,53600.0
2007-04-24 13:10:00,36.84,36.85,36.82,36.84,36000.0,19.8618,19.8672,19.851,19.8618,36000.0
2007-04-24 13:15:00,36.87,36.87,36.79,36.85,59100.0,19.878,19.878,19.8349,19.8672,59100.0
2007-04-24 13:20:00,36.84,36.85,36.82,36.83,41400.0,19.8618,19.8672,19.851,19.8564,41400.0
2007-04-24 13:25:00,36.84,36.86,36.84,36.85,25500.0,19.8618,19.8726,19.8618,19.8672,25500.0
2007-04-24 13:30:00,36.85,36.87,36.84,36.87,50700.0,19.8672,19.878,19.8618,19.878,50700.0
2007-04-24 13:35:00,36.87,36.88,36.85,36.85,47100.0,19.878,19.8834,19.8672,19.8672,47100.0
2007-04-24 13:40:00,36.86,36.87,36.85,36.87,33100.0,19.8726,19.878,19.8672,19.878,33100.0
2007-04-24 13:45:00,36.87,36.9,36.85,36.85,84000.0,19.878,19.8942,19.8672,19.8672,84000.0
2007-04-24 13:50:00,36.84,36.85,36.8,36.85,33100.0,19.8618,19.8672,19.8403,19.8672,33100.0
2007-04-24 13:55:00,36.86,36.87,36.83,36.85,43000.0,19.8726,19.878,19.8564,19.8672,43000.0
2007-04-24 14:00:00,36.85,36.87,36.83,36.84,34600.0,19.8672,19.878,19.8564,19.8618,34600.0
2007-04-24 14:05:00,36.84,36.89,36.83,36.89,55200.0,19.8618,19.8888,19.8564,19.8888,55200.0
2007-04-24 14:10:00,36.88,36.9,36.87,36.88,14900.0,19.8834,19.8942,19.878,19.8834,14900.0
2007-04-24 14:15:00,36.89,36.95,36.87,36.89,52200.0,19.8888,19.9211,19.878,19.8888,52200.0
2007-04-24 14:20:00,36.89,36.89,36.87,36.87,12100.0,19.8888,19.8888,19.878,19.878,12100.0
2007-04-24 14:25:00,36.87,36.9,36.87,36.88,11800.0,19.878,19.8942,19.878,19.8834,11800.0
2007-04-24 14:30:00,36.88,36.91,36.87,36.9,52400.0,19.8834,19.8996,19.878,19.8942,52400.0
2007-04-24 14:35:00,36.9,36.93,36.9,36.93,4800.0,19.8942,19.9103,19.8942,19.9103,4800.0
2007-04-24 14:40:00,36.93,36.93,36.86,36.89,32100.0,19.9103,19.9103,19.8726,19.8888,32100.0
2007-04-24 14:45:00,36.88,36.89,36.87,36.88,10200.0,19.8834,19.8888,19.878,19.8834,10200.0
2007-04-24 14:50:00,36.88,36.89,36.84,36.85,31500.0,19.8834,19.8888,19.8618,19.8672,31500.0
2007-04-24 14:55:00,36.84,36.85,36.81,36.82,16500.0,19.8618,19.8672,19.8456,19.851,16500.0
2007-04-24 15:00:00,36.82,36.84,36.75,36.78,57300.0,19.851,19.8618,19.8133,19.8295,57300.0
2007-04-24 15:05:00,36.79,36.83,36.79,36.8,84300.0,19.8349,19.8564,19.8349,19.8403,84300.0
2007-04-24 15:10:00,36.8,36.84,36.75,36.76,70000.0,19.8403,19.8618,19.8133,19.8187,70000.0
2007-04-24 15:15:00,36.76,36.8,36.74,36.76,101300.0,19.8187,19.8403,19.8079,19.8187,101300.0
2007-04-24 15:20:00,36.77,36.82,36.77,36.79,77300.0,19.8241,19.851,19.8241,19.8349,77300.0
2007-04-24 15:25:00,36.79,36.8,36.72,36.8,50800.0,19.8349,19.8403,19.7971,19.8403,50800.0
2007-04-24 15:30:00,36.8,36.84,36.79,36.82,42500.0,19.8403,19.8618,19.8349,19.851,42500.0
2007-04-24 15:35:00,36.81,36.88,36.81,36.83,94500.0,19.8456,19.8834,19.8456,19.8564,94500.0
2007-04-24 15:40:00,36.83,36.84,36.79,36.82,79900.0,19.8564,19.8618,19.8349,19.851,79900.0
2007-04-24 15:45:00,36.83,36.87,36.82,36.85,128500.0,19.8564,19.878,19.851,19.8672,128500.0
2007-04-24 15:50:00,36.85,36.88,36.79,36.82,137800.0,19.8672,19.8834,19.8349,19.851,137800.0
2007-04-24 15:55:00,36.82,36.88,36.82,36.88,124500.0,19.851,19.8834,19.851,19.8834,124500.0
2007-04-25 09:30:00,36.86,36.88,36.75,36.84,66300.0,19.8726,19.8834,19.8133,19.8618,66300.0
2007-04-25 09:35:00,36.86,36.88,36.77,36.79,43700.0,19.8726,19.8834,19.8241,19.8349,43700.0
2007-04-25 09:40:00,36.8,36.8,36.75,36.76,15600.0,19.8403,19.8403,19.8133,19.8187,15600.0
2007-04-25 09:45:00,36.77,36.78,36.75,36.78,28400.0,19.8241,19.8295,19.8133,19.8295,28400.0
2007-04-25 09:50:00,36.79,36.83,36.78,36.8,33600.0,19.8349,19.8564,19.8295,19.8403,33600.0
2007-04-25 09:55:00,36.81,36.82,36.79,36.82,21500.0,19.8456,19.851,19.8349,19.851,21500.0
2007-04-25 10:00:00,36.81,36.91,36.78,36.89,58100.0,19.8456,19.8996,19.8295,19.8888,58100.0
2007-04-25 10:05:00,36.89,36.91,36.82,36.82,38200.0,19.8888,19.8996,19.851,19.851,38200.0
2007-04-25 10:10:00,36.82,36.84,36.8,36.81,62500.0,19.851,19.8618,19.8403,19.8456,62500.0
2007-04-25 10:15:00,36.81,36.82,36.75,36.77,77900.0,19.8456,19.851,19.8133,19.8241,77900.0
2007-04-25 10:20:00,36.77,36.79,36.77,36.78,16600.0,19.8241,19.8349,19.8241,19.8295,16600.0
2007-04-25 10:25:00,36.77,36.79,36.76,36.79,34500.0,19.8241,19.8349,19.8187,19.8349,34500.0
2007-04-25 10:30:00,36.79,36.84,36.79,36.83,25200.0,19.8349,19.8618,19.8349,19.8564,25200.0
2007-04-25 10:35:00,36.82,36.82,36.78,36.79,14100.0,19.851,19.851,19.8295,19.8349,14100.0
2007-04-25 10:40:00,36.8,36.83,36.79,36.83,33800.0,19.8403,19.8564,19.8349,19.8564,33800.0
2007-04-25 10:45:00,36.82,36.83,36.8,36.81,12500.0,19.851,19.8564,19.8403,19.8456,12500.0
2007-04-25 10:50:00,36.81,36.84,36.81,36.82,35100.0,19.8456,19.8618,19.8456,19.851,35100.0
2007-04-25 10:55:00,36.82,36.83,36.76,36.79,20800.0,19.851,19.8564,19.8187,19.8349,20800.0
2007-04-25 11:00:00,36.8,36.82,36.79,36.82,14300.0,19.8403,19.851,19.8349,19.851,14300.0
2007-04-25 11:05:00,36.82,36.82,36.81,36.81,20700.0,19.851,19.851,19.8456,19.8456,20700.0
2007-04-25 11:10:00,36.81,36.82,36.79,36.79,25900.0,19.8456,19.851,19.8349,19.8349,25900.0
2007-04-25 11:15:00,36.79,36.82,36.78,36.82,8500.0,19.8349,19.851,19.8295,19.851,8500.0
2007-04-25 11:20:00,36.81,36.82,36.8,36.82,9800.0,19.8456,19.851,19.8403,19.851,9800.0
2007-04-25 11:25:00,36.81,36.83,36.8,36.8,18000.0,19.8456,19.8564,19.8403,19.8403,18000.0
2007-04-25 11:30:00,36.8,36.81,36.8,36.8,5500.0,19.8403,19.8456,19.8403,19.8403,5500.0
2007-04-25 11:35:00,36.8,36.81,36.79,36.8,42000.0,19.8403,19.8456,19.8349,19.8403,42000.0
2007-04-25 11:40:00,36.8,36.81,36.79,36.79,6000.0,19.8403,19.8456,19.8349,19.8349,6000.0
2007-04-25 11:45:00,36.79,36.81,36.79,36.8,11900.0,19.8349,19.8456,19.8349,19.8403,11900.0
2007-04-25 11:50:00,36.8,36.86,36.8,36.86,13700.0,19.8403,19.8726,19.8403,19.8726,13700.0
2007-04-25 11:55:00,36.85,36.9,36.83,36.89,11000.0,19.8672,19.8942,19.8564,19.8888,11000.0
2007-04-25 12:00:00,36.88,36.88,36.85,36.85,25700.0,19.8834,19.8834,19.8672,19.8672,25700.0
2007-04-25 12:05:00,36.85,36.86,36.81,36.81,12500.0,19.8672,19.8726,19.8456,19.8456,12500.0
2007-04-25 12:10:00,36.81,36.83,36.81,36.82,11000.0,19.8456,19.8564,19.8456,19.851,11000.0
2007-04-25 12:15:00,36.81,36.81,36.8,36.8,47600.0,19.8456,19.8456,19.8403,19.8403,47600.0
2007-04-25 12:20:00,36.81,36.81,36.8,36.8,8200.0,19.8456,19.8456,19.8403,19.8403,8200.0
2007-04-25 12:25:00,36.8,36.81,36.8,36.81,4800.0,19.8403,19.8456,19.8403,19.8456,4800.0
2007-04-25 12:30:00,36.81,36.81,36.79,36.79,17100.0,19.8456,19.8456,19.8349,19.8349,17100.0
2007-04-25 12:35:00,36.79,36.8,36.79,36.79,2800.0,19.8349,19.8403,19.8349,19.8349,2800.0
2007-04-25 12:40:00,36.8,36.8,36.79,36.79,2300.0,19.8403,19.8403,19.8349,19.8349,2300.0
2007-04-25 12:45:00,36.79,36.82,36.79,36.8,7900.0,19.8349,19.851,19.8349,19.8403,7900.0
2007-04-25 12:50:00,36.81,36.82,36.8,36.82,7300.0,19.8456,19.851,19.8403,19.851,7300.0
2007-04-25 12:55:00,36.81,36.81,36.8,36.81,5000.0,19.8456,19.8456,19.8403,19.8456,5000.0
2007-04-25 13:00:00,36.8,36.81,36.79,36.8,4800.0,19.8403,19.8456,19.8349,19.8403,4800.0
2007-04-25 13:05:00,36.8,36.8,36.79,36.79,4500.0,19.8403,19.8403,19.8349,19.8349,4500.0
2007-04-25 13:10:00,36.79,36.82,36.79,36.82,10600.0,19.8349,19.851,19.8349,19.851,10600.0
2007-04-25 13:15:00,36.81,36.89,36.81,36.88,12600.0,19.8456,19.8888,19.8456,19.8834,12600.0
2007-04-25 13:20:00,36.88,36.88,36.85,36.86,19600.0,19.8834,19.8834,19.8672,19.8726,19600.0
2007-04-25 13:25:00,36.86,36.86,36.83,36.84,16500.0,19.8726,19.8726,19.8564,19.8618,16500.0
2007-04-25 13:30:00,36.84,36.86,36.83,36.85,8500.0,19.8618,19.8726,19.8564,19.8672,8500.0
2007-04-25 13:35:00,36.86,36.86,36.85,36.85,2300.0,19.8726,19.8726,19.8672,19.8672,2300.0
2007-04-25 13:40:00,36.85,36.86,36.84,36.85,9500.0,19.8672,19.8726,19.8618,19.8672,9500.0
2007-04-25 13:45:00,36.86,36.9,36.85,36.9,12000.0,19.8726,19.8942,19.8672,19.8942,12000.0
2007-04-25 13:50:00,36.89,36.9,36.87,36.88,22300.0,19.8888,19.8942,19.878,19.8834,22300.0
2007-04-25 13:55:00,36.87,36.98,36.87,36.98,34200.0,19.878,19.9373,19.878,19.9373,34200.0
2007-04-25 14:00:00,36.97,36.99,36.93,36.93,33900.0,19.9319,19.9427,19.9103,19.9103,33900.0
2007-04-25 14:05:00,36.93,36.94,36.92,36.92,57800.0,19.9103,19.9157,19.905,19.905,57800.0
2007-04-25 14:10:00,36.92,36.95,36.92,36.95,133200.0,19.905,19.9211,19.905,19.9211,133200.0
2007-04-25 14:15:00,36.94,36.95,36.92,36.92,13400.0,19.9157,19.9211,19.905,19.905,13400.0
2007-04-25 14:20:00,36.92,36.93,36.9,36.93,44000.0,19.905,19.9103,19.8942,19.9103,44000.0
2007-04-25 14:25:00,36.92,36.94,36.92,36.92,23400.0,19.905,19.9157,19.905,19.905,23400.0
2007-04-25 14:30:00,36.92,36.93,36.92,36.93,25600.0,19.905,19.9103,19.905,19.9103,25600.0
2007-04-25 14:35:00,36.93,36.93,36.92,36.92,28200.0,19.9103,19.9103,19.905,19.905,28200.0
2007-04-25 14:40:00,36.93,37.0,36.92,36.99,36600.0,19.9103,19.9481,19.905,19.9427,36600.0
2007-04-25 14:45:00,36.98,37.04,36.98,37.03,41800.0,19.9373,19.9697,19.9373,19.9643,41800.0
2007-04-25 14:50:00,37.02,37.04,37.02,37.02,21600.0,19.9589,19.9697,19.9589,19.9589,21600.0
2007-04-25 14:55:00,37.02,37.05,37.02,37.03,19100.0,19.9589,19.975,19.9589,19.9643,19100.0
2007-04-25 15:00:00,37.03,37.05,37.02,37.04,44800.0,19.9643,19.975,19.9589,19.9697,44800.0
2007-04-25 15:05:00,37.05,37.06,37.04,37.05,48700.0,19.975,19.9804,19.9697,19.975,48700.0
2007-04-25 15:10:00,37.04,37.05,37.02,37.02,30100.0,19.9697,19.975,19.9589,19.9589,30100.0
2007-04-25 15:15:00,37.03,37.1,37.02,37.03,126200.0,19.9643,20.002,19.9589,19.9643,126200.0
2007-04-25 15:20:00,37.03,37.08,37.02,37.05,37400.0,19.9643,19.9912,19.9589,19.975,37400.0
2007-04-25 15:25:00,37.05,37.07,37.02,37.06,27400.0,19.975,19.9858,19.9589,19.9804,27400.0
2007-04-25 15:30:00,37.06,37.08,37.04,37.05,45900.0,19.9804,19.9912,19.9697,19.975,45900.0
2007-04-25 15:35:00,37.05,37.06,37.04,37.04,40400.0,19.975,19.9804,19.9697,19.9697,40400.0
2007-04-25 15:40:00,37.04,37.05,36.98,36.98,80700.0,19.9697,19.975,19.9373,19.9373,80700.0
2007-04-25 15:45:00,36.98,37.03,36.96,36.98,114800.0,19.9373,19.9643,19.9265,19.9373,114800.0
2007-04-25 15:50:00,36.99,37.02,36.98,37.01,93900.0,19.9427,19.9589,19.9373,19.9535,93900.0
2007-04-25 15:55:00,37.01,37.07,37.0,37.03,72000.0,19.9535,19.9858,19.9481,19.9643,72000.0
2007-04-26 09:30:00,36.9,36.92,36.78,36.78,94900.0,19.8942,19.905,19.8295,19.8295,94900.0
2007-04-26 09:35:00,36.77,36.82,36.77,36.78,51800.0,19.8241,19.851,19.8241,19.8295,51800.0
2007-04-26 09:40:00,36.78,36.79,36.75,36.76,46000.0,19.8295,19.8349,19.8133,19.8187,46000.0
2007-04-26 09:45:00,36.76,36.76,36.57,36.7,58400.0,19.8187,19.8187,19.7163,19.7863,58400.0
2007-04-26 09:50:00,36.7,36.75,36.68,36.75,54100.0,19.7863,19.8133,19.7756,19.8133,54100.0
2007-04-26 09:55:00,36.75,36.75,36.57,36.63,41500.0,19.8133,19.8133,19.7163,19.7486,41500.0
2007-04-26 10:00:00,36.63,36.64,36.59,36.62,44500.0,19.7486,19.754,19.727,19.7432,44500.0
2007-04-26 10:05:00,36.62,36.69,36.62,36.69,23600.0,19.7432,19.781,19.7432,19.781,23600.0
2007-04-26 10:10:00,36.69,36.71,36.63,36.69,51200.0,19.781,19.7917,19.7486,19.781,51200.0
2007-04-26 10:15:00,36.69,36.71,36.66,36.71,47200.0,19.781,19.7917,19.7648,19.7917,47200.0
2007-04-26 10:20:00,36.71,36.73,36.65,36.71,63200.0,19.7917,19.8025,19.7594,19.7917,63200.0
2007-04-26 10:25:00,36.71,36.72,36.69,36.7,27800.0,19.7917,19.7971,19.781,19.7863,27800.0
2007-04-26 10:30:00,36.7,36.71,36.65,36.68,30100.0,19.7863,19.7917,19.7594,19.7756,30100.0
2007-04-26 10:35:00,36.67,36.71,36.67,36.7,48100.0,19.7702,19.7917,19.7702,19.7863,48100.0
2007-04-26 10:40:00,36.71,36.74,36.71,36.74,39600.0,19.7917,19.8079,19.7917,19.8079,39600.0
2007-04-26 10:45:00,36.73,36.77,36.73,36.77,30300.0,19.8025,19.8241,19.8025,19.8241,30300.0
2007-04-26 10:50:00,36.77,36.81,36.76,36.79,73900.0,19.8241,19.8456,19.8187,19.8349,73900.0
2007-04-26 10:55:00,36.79,36.79,36.75,36.78,16000.0,19.8349,19.8349,19.8133,19.8295,16000.0
2007-04-26 11:00:00,36.78,36.78,36.75,36.75,30200.0,19.8295,19.8295,19.8133,19.8133,30200.0
2007-04-26 11:05:00,36.76,36.79,36.75,36.79,24700.0,19.8187,19.8349,19.8133,19.8349,24700.0
2007-04-26 11:10:00,36.79,36.8,36.78,36.79,10300.0,19.8349,19.8403,19.8295,19.8349,10300.0
2007-04-26 11:15:00,36.8,36.8,36.75,36.76,64800.0,19.8403,19.8403,19.8133,19.8187,64800.0
2007-04-26 11:20:00,36.76,36.85,36.75,36.82,99300.0,19.8187,19.8672,19.8133,19.851,99300.0
2007-04-26 11:25:00,36.82,36.84,36.82,36.83,17500.0,19.851,19.8618,19.851,19.8564,17500.0
2007-04-26 11:30:00,36.84,36.84,36.79,36.79,55500.0,19.8618,19.8618,19.8349,19.8349,55500.0
2007-04-26 11:35:00,36.78,36.8,36.77,36.77,71000.0,19.8295,19.8403,19.8241,19.8241,71000.0
2007-04-26 11:40:00,36.77,36.77,36.76,36.77,38900.0,19.8241,19.8241,19.8187,19.8241,38900.0
2007-04-26 11:45:00,36.8,36.8,36.76,36.77,23900.0,19.8403,19.8403,19.8187,19.8241,23900.0
2007-04-26 11:50:00,36.76,36.78,36.7,36.7,81000.0,19.8187,19.8295,19.7863,19.7863,81000.0
2007-04-26 11:55:00,36.71,36.72,36.67,36.72,43100.0,19.7917,19.7971,19.7702,19.7971,43100.0
2007-04-26 12:00:00,36.72,36.72,36.69,36.71,15900.0,19.7971,19.7971,19.781,19.7917,15900.0
2007-04-26 12:05:00,36.7,36.7,36.67,36.67,7400.0,19.7863,19.7863,19.7702,19.7702,7400.0
2007-04-26 12:10:00,36.68,36.68,36.65,36.65,13400.0,19.7756,19.7756,19.7594,19.7594,13400.0
2007-04-26 12:15:00,36.66,36.66,36.63,36.63,13300.0,19.7648,19.7648,19.7486,19.7486,13300.0
2007-04-26 12:20:00,36.63,36.64,36.63,36.63,11000.0,19.7486,19.754,19.7486,19.7486,11000.0
2007-04-26 12:25:00,36.63,36.63,36.6,36.6,14000.0,19.7486,19.7486,19.7324,19.7324,14000.0
2007-04-26 12:30:00,36.61,36.61,36.6,36.6,9400.0,19.7378,19.7378,19.7324,19.7324,9400.0
2007-04-26 12:35:00,36.6,36.62,36.6,36.61,16500.0,19.7324,19.7432,19.7324,19.7378,16500.0
2007-04-26 12:40:00,36.61,36.62,36.58,36.61,47700.0,19.7378,19.7432,19.7216,19.7378,47700.0
2007-04-26 12:45:00,36.6,36.6,36.51,36.51,47400.0,19.7324,19.7324,19.6839,19.6839,47400.0
2007-04-26 12:50:00,36.52,36.52,36.5,36.52,25200.0,19.6893,19.6893,19.6785,19.6893,25200.0
2007-04-26 12:55:00,36.51,36.51,36.48,36.49,28900.0,19.6839,19.6839,19.6677,19.6731,28900.0
2007-04-26 13:00:00,36.49,36.49,36.48,36.49,21500.0,19.6731,19.6731,19.6677,19.6731,21500.0
2007-04-26 13:05:00,36.49,36.5,36.48,36.49,14400.0,19.6731,19.6785,19.6677,19.6731,14400.0
2007-04-26 13:10:00,36.5,36.5,36.49,36.5,7200.0,19.6785,19.6785,19.6731,19.6785,7200.0
2007-04-26 13:15:00,36.5,36.5,36.49,36.5,39500.0,19.6785,19.6785,19.6731,19.6785,39500.0
2007-04-26 13:20:00,36.5,36.5,36.46,36.47,25500.0,19.6785,19.6785,19.657,19.6623,25500.0
2007-04-26 13:25:00,36.48,36.48,36.46,36.47,20200.0,19.6677,19.6677,19.657,19.6623,20200.0
2007-04-26 13:30:00,36.47,36.47,36.46,36.47,17100.0,19.6623,19.6623,19.657,19.6623,17100.0
2007-04-26 13:35:00,36.47,36.48,36.47,36.47,13300.0,19.6623,19.6677,19.6623,19.6623,13300.0
2007-04-26 13:40:00,36.47,36.47,36.39,36.39,38100.0,19.6623,19.6623,19.6192,19.6192,38100.0
2007-04-26 13:45:00,36.4,36.42,36.37,36.4,63700.0,19.6246,19.6354,19.6084,19.6246,63700.0
2007-04-26 13:50:00,36.4,36.4,36.38,36.39,30200.0,19.6246,19.6246,19.6138,19.6192,30200.0
2007-04-26 13:55:00,36.39,36.4,36.35,36.36,23000.0,19.6192,19.6246,19.5976,19.603,23000.0
2007-04-26 14:00:00,36.36,36.36,36.31,36.32,62600.0,19.603,19.603,19.5761,19.5815,62600.0
2007-04-26 14:05:00,36.32,36.33,36.32,36.33,16700.0,19.5815,19.5869,19.5815,19.5869,16700.0
2007-04-26 14:10:00,36.33,36.35,36.32,36.34,22900.0,19.5869,19.5976,19.5815,19.5923,22900.0
2007-04-26 14:15:00,36.34,36.35,36.33,36.34,26700.0,19.5923,19.5976,19.5869,19.5923,26700.0
2007-04-26 14:20:00,36.35,36.35,36.33,36.33,54600.0,19.5976,19.5976,19.5869,19.5869,54600.0
2007-04-26 14:25:00,36.34,36.34,36.29,36.3,93200.0,19.5923,19.5923,19.5653,19.5707,93200.0
2007-04-26 14:30:00,36.3,36.36,36.29,36.36,52500.0,19.5707,19.603,19.5653,19.603,52500.0
2007-04-26 14:35:00,36.35,36.37,36.35,36.37,31200.0,19.5976,19.6084,19.5976,19.6084,31200.0
2007-04-26 14:40:00,36.37,36.37,36.35,36.36,78400.0,19.6084,19.6084,19.5976,19.603,78400.0
2007-04-26 14:45:00,36.36,36.45,36.35,36.44,101200.0,19.603,19.6516,19.5976,19.6462,101200.0
2007-04-26 14:50:00,36.44,36.45,36.35,36.44,36700.0,19.6462,19.6516,19.5976,19.6462,36700.0
2007-04-26 14:55:00,36.44,36.44,36.37,36.37,66000.0,19.6462,19.6462,19.6084,19.6084,66000.0
2007-04-26 15:00:00,36.38,36.38,36.35,36.35,111600.0,19.6138,19.6138,19.5976,19.5976,111600.0
2007-04-26 15:05:00,36.35,36.36,36.35,36.35,44700.0,19.5976,19.603,19.5976,19.5976,44700.0
2007-04-26 15:10:00,36.36,36.36,36.35,36.36,34700.0,19.603,19.603,19.5976,19.603,34700.0
2007-04-26 15:15:00,36.36,36.4,36.35,36.4,44500.0,19.603,19.6246,19.5976,19.6246,44500.0
2007-04-26 15:20:00,36.39,36.39,36.36,36.37,28200.0,19.6192,19.6192,19.603,19.6084,28200.0
2007-04-26 15:25:00,36.36,36.37,36.35,36.36,29000.0,19.603,19.6084,19.5976,19.603,29000.0
2007-04-26 15:30:00,36.35,36.36,36.35,36.35,44700.0,19.5976,19.603,19.5976,19.5976,44700.0
2007-04-26 15:35:00,36.35,36.37,36.35,36.35,50400.0,19.5976,19.6084,19.5976,19.5976,50400.0
2007-04-26 15:40:00,36.35,36.36,36.35,36.35,45100.0,19.5976,19.603,19.5976,19.5976,45100.0
2007-04-26 15:45:00,36.35,36.37,36.35,36.37,66300.0,19.5976,19.6084,19.5976,19.6084,66300.0
2007-04-26 15:50:00,36.37,36.38,36.36,36.37,98900.0,19.6084,19.6138,19.603,19.6084,98900.0
2007-04-26 15:55:00,36.37,36.4,36.35,36.35,135100.0,19.6084,19.6246,19.5976,19.5976,135100.0
2007-04-27 09:30:00,36.33,36.33,36.08,36.15,94300.0,19.6964,19.6964,19.5609,19.5988,94300.0
2007-04-27 09:35:00,36.13,36.28,36.12,36.16,76400.0,19.588,19.6693,19.5826,19.6043,76400.0
2007-04-27 09:40:00,36.16,36.17,36.12,36.15,118100.0,19.6043,19.6097,19.5826,19.5988,118100.0
2007-04-27 09:45:00,36.15,36.16,36.12,36.14,23600.0,19.5988,19.6043,19.5826,19.5934,23600.0
2007-04-27 09:50:00,36.15,36.17,36.14,36.16,28400.0,19.5988,19.6097,19.5934,19.6043,28400.0
2007-04-27 09:55:00,36.16,36.21,36.16,36.19,27900.0,19.6043,19.6314,19.6043,19.6205,27900.0
2007-04-27 10:00:00,36.19,36.23,36.19,36.23,53800.0,19.6205,19.6422,19.6205,19.6422,53800.0
2007-04-27 10:05:00,36.23,36.33,36.22,36.3,135500.0,19.6422,19.6964,19.6368,19.6802,135500.0
2007-04-27 10:10:00,36.3,36.35,36.28,36.34,68500.0,19.6802,19.7073,19.6693,19.7019,68500.0
2007-04-27 10:15:00,36.34,36.37,36.33,36.37,26700.0,19.7019,19.7181,19.6964,19.7181,26700.0
2007-04-27 10:20:00,36.36,36.39,36.35,36.39,37600.0,19.7127,19.729,19.7073,19.729,37600.0
2007-04-27 10:25:00,36.39,36.44,36.38,36.44,34600.0,19.729,19.7561,19.7235,19.7561,34600.0
2007-04-27 10:30:00,36.43,36.51,36.43,36.51,103300.0,19.7506,19.794,19.7506,19.794,103300.0
2007-04-27 10:35:00,36.5,36.53,36.5,36.51,166700.0,19.7886,19.8049,19.7886,19.794,166700.0
2007-04-27 10:40:00,36.5,36.51,36.5,36.51,95700.0,19.7886,19.794,19.7886,19.794,95700.0
2007-04-27 10:45:00,36.51,36.57,36.49,36.57,67400.0,19.794,19.8265,19.7832,19.8265,67400.0
2007-04-27 10:50:00,36.56,36.62,36.56,36.59,36000.0,19.8211,19.8537,19.8211,19.8374,36000.0
2007-04-27 10:55:00,36.59,36.74,36.57,36.72,69400.0,19.8374,19.9187,19.8265,19.9079,69400.0
2007-04-27 11:00:00,36.72,36.78,36.7,36.76,58300.0,19.9079,19.9404,19.897,19.9296,58300.0
2007-04-27 11:05:00,36.75,36.85,36.72,36.84,89800.0,19.9241,19.9784,19.9079,19.9729,89800.0
2007-04-27 11:10:00,36.84,36.89,36.82,36.86,46900.0,19.9729,20.0,19.9621,19.9838,46900.0
2007-04-27 11:15:00,36.86,36.89,36.82,36.89,31500.0,19.9838,20.0,19.9621,20.0,31500.0
2007-04-27 11:20:00,36.89,36.97,36.88,36.96,85300.0,20.0,20.0434,19.9946,20.038,85300.0
2007-04-27 11:25:00,36.97,37.07,36.96,37.06,67200.0,20.0434,20.0976,20.038,20.0922,67200.0
2007-04-27 11:30:00,37.05,37.05,37.0,37.0,52000.0,20.0868,20.0868,20.0597,20.0597,52000.0
2007-04-27 11:35:00,37.0,37.01,37.0,37.0,25800.0,20.0597,20.0651,20.0597,20.0597,25800.0
2007-04-27 11:40:00,37.0,37.01,37.0,37.0,31500.0,20.0597,20.0651,20.0597,20.0597,31500.0
2007-04-27 11:45:00,37.0,37.05,37.0,37.05,42600.0,20.0597,20.0868,20.0597,20.0868,42600.0
2007-04-27 11:50:00,37.05,37.05,36.99,37.02,49100.0,20.0868,20.0868,20.0543,20.0705,49100.0
2007-04-27 11:55:00,37.02,37.06,37.01,37.06,18000.0,20.0705,20.0922,20.0651,20.0922,18000.0
2007-04-27 12:00:00,37.05,37.06,37.0,37.0,238000.0,20.0868,20.0922,20.0597,20.0597,238000.0
2007-04-27 12:05:00,37.0,37.01,36.98,36.98,50400.0,20.0597,20.0651,20.0488,20.0488,50400.0
2007-04-27 12:10:00,36.97,37.02,36.97,37.0,51800.0,20.0434,20.0705,20.0434,20.0597,51800.0
2007-04-27 12:15:00,37.0,37.01,37.0,37.0,21500.0,20.0597,20.0651,20.0597,20.0597,21500.0
2007-04-27 12:20:00,37.0,37.04,37.0,37.04,34700.0,20.0597,20.0814,20.0597,20.0814,34700.0
2007-04-27 12:25:00,37.04,37.05,37.02,37.02,15400.0,20.0814,20.0868,20.0705,20.0705,15400.0
2007-04-27 12:30:00,37.01,37.05,37.01,37.04,41900.0,20.0651,20.0868,20.0651,20.0814,41900.0
2007-04-27 12:35:00,37.04,37.04,37.0,37.0,26200.0,20.0814,20.0814,20.0597,20.0597,26200.0
2007-04-27 12:40:00,37.0,37.03,37.0,37.01,20700.0,20.0597,20.0759,20.0597,20.0651,20700.0
2007-04-27 12:45:00,37.02,37.06,37.02,37.05,34300.0,20.0705,20.0922,20.0705,20.0868,34300.0
2007-04-27 12:50:00,37.04,37.06,37.04,37.05,18800.0,20.0814,20.0922,20.0814,20.0868,18800.0
2007-04-27 12:55:00,37.05,37.06,37.03,37.05,20000.0,20.0868,20.0922,20.0759,20.0868,20000.0
2007-04-27 13:00:00,37.06,37.11,37.05,37.1,46500.0,20.0922,20.1193,20.0868,20.1139,46500.0
2007-04-27 13:05:00,37.1,37.11,37.07,37.1,30800.0,20.1139,20.1193,20.0976,20.1139,30800.0
2007-04-27 13:10:00,37.11,37.12,37.05,37.1,127700.0,20.1193,20.1247,20.0868,20.1139,127700.0
2007-04-27 13:15:00,37.1,37.15,37.1,37.15,26800.0,20.1139,20.141,20.1139,20.141,26800.0
2007-04-27 13:20:00,37.14,37.15,37.11,37.13,22900.0,20.1356,20.141,20.1193,20.1302,22900.0
2007-04-27 13:25:00,37.13,37.13,37.11,37.13,14300.0,20.1302,20.1302,20.1193,20.1302,14300.0
2007-04-27 13:30:00,37.13,37.22,37.13,37.17,54600.0,20.1302,20.1789,20.1302,20.1518,54600.0
2007-04-27 13:35:00,37.18,37.18,37.11,37.12,36100.0,20.1573,20.1573,20.1193,20.1247,36100.0
2007-04-27 13:40:00,37.12,37.2,37.12,37.2,85200.0,20.1247,20.1681,20.1247,20.1681,85200.0
2007-04-27 13:45:00,37.19,37.22,37.19,37.19,68800.0,20.1627,20.1789,20.1627,20.1627,68800.0
2007-04-27 13:50:00,37.19,37.28,37.19,37.28,84400.0,20.1627,20.2115,20.1627,20.2115,84400.0
2007-04-27 13:55:00,37.27,37.28,37.26,37.28,62100.0,20.2061,20.2115,20.2006,20.2115,62100.0
2007-04-27 14:00:00,37.28,37.28,37.25,37.25,59300.0,20.2115,20.2115,20.1952,20.1952,59300.0
2007-04-27 14:05:00,37.25,37.26,37.25,37.25,37900.0,20.1952,20.2006,20.1952,20.1952,37900.0
2007-04-27 14:10:00,37.25,37.29,37.25,37.28,64300.0,20.1952,20.2169,20.1952,20.2115,64300.0
2007-04-27 14:15:00,37.28,37.31,37.27,37.29,36900.0,20.2115,20.2277,20.2061,20.2169,36900.0
2007-04-27 14:20:00,37.28,37.31,37.28,37.31,57300.0,20.2115,20.2277,20.2115,20.2277,57300.0
2007-04-27 14:25:00,37.31,37.41,37.31,37.39,109400.0,20.2277,20.282,20.2277,20.2711,109400.0
2007-04-27 14:30:00,37.39,37.45,37.39,37.42,73700.0,20.2711,20.3036,20.2711,20.2874,73700.0
2007-04-27 14:35:00,37.43,37.43,37.38,37.4,56500.0,20.2928,20.2928,20.2657,20.2765,56500.0
2007-04-27 14:40:00,37.4,37.45,37.4,37.43,56100.0,20.2765,20.3036,20.2765,20.2928,56100.0
2007-04-27 14:45:00,37.42,37.46,37.42,37.45,43500.0,20.2874,20.3091,20.2874,20.3036,43500.0
2007-04-27 14:50:00,37.45,37.49,37.45,37.45,62300.0,20.3036,20.3253,20.3036,20.3036,62300.0
2007-04-27 14:55:00,37.44,37.47,37.4,37.41,49400.0,20.2982,20.3145,20.2765,20.282,49400.0
2007-04-27 15:00:00,37.4,37.46,37.4,37.44,54700.0,20.2765,20.3091,20.2765,20.2982,54700.0
2007-04-27 15:05:00,37.44,37.45,37.44,37.44,46200.0,20.2982,20.3036,20.2982,20.2982,46200.0
2007-04-27 15:10:00,37.44,37.45,37.4,37.41,43500.0,20.2982,20.3036,20.2765,20.282,43500.0
2007-04-27 15:15:00,37.41,37.42,37.41,37.41,40600.0,20.282,20.2874,20.282,20.282,40600.0
2007-04-27 15:20:00,37.41,37.43,37.41,37.43,56400.0,20.282,20.2928,20.282,20.2928,56400.0
2007-04-27 15:25:00,37.43,37.47,37.41,37.42,66500.0,20.2928,20.3145,20.282,20.2874,66500.0
2007-04-27 15:30:00,37.41,37.48,37.41,37.48,107200.0,20.282,20.3199,20.282,20.3199,107200.0
2007-04-27 15:35:00,37.48,37.48,37.44,37.46,100500.0,20.3199,20.3199,20.2982,20.3091,100500.0
2007-04-27 15:40:00,37.46,37.49,37.41,37.42,131500.0,20.3091,20.3253,20.282,20.2874,131500.0
2007-04-27 15:45:00,37.42,37.43,37.39,37.42,96600.0,20.2874,20.2928,20.2711,20.2874,96600.0
2007-04-27 15:50:00,37.42,37.53,37.42,37.49,181100.0,20.2874,20.347,20.2874,20.3253,181100.0
2007-04-27 15:55:00,37.49,37.54,37.48,37.54,237700.0,20.3253,20.3524,20.3199,20.3524,237700.0
2007-04-30 09:30:00,37.54,37.54,37.21,37.37,85700.0,20.3524,20.3524,20.1735,20.2603,85700.0
2007-04-30 09:35:00,37.36,37.37,37.27,37.29,38200.0,20.2549,20.2603,20.2061,20.2169,38200.0
2007-04-30 09:40:00,37.28,37.29,37.21,37.25,43300.0,20.2115,20.2169,20.1735,20.1952,43300.0
2007-04-30 09:45:00,37.25,37.26,37.22,37.24,38600.0,20.1952,20.2006,20.1789,20.1898,38600.0
2007-04-30 09:50:00,37.24,37.42,37.23,37.4,62200.0,20.1898,20.2874,20.1844,20.2765,62200.0
2007-04-30 09:55:00,37.41,37.42,37.35,37.36,60500.0,20.282,20.2874,20.2494,20.2549,60500.0
2007-04-30 10:00:00,37.36,37.48,37.35,37.48,69300.0,20.2549,20.3199,20.2494,20.3199,69300.0
2007-04-30 10:05:00,37.47,37.48,37.43,37.46,56800.0,20.3145,20.3199,20.2928,20.3091,56800.0
2007-04-30 10:10:00,37.47,37.56,37.46,37.56,60600.0,20.3145,20.3633,20.3091,20.3633,60600.0
2007-04-30 10:15:00,37.55,37.58,37.51,37.55,44000.0,20.3579,20.3741,20.3362,20.3579,44000.0
2007-04-30 10:20:00,37.56,37.58,37.55,37.55,31400.0,20.3633,20.3741,20.3579,20.3579,31400.0
2007-04-30 10:25:00,37.54,37.54,37.52,37.53,39100.0,20.3524,20.3524,20.3416,20.347,39100.0
2007-04-30 10:30:00,37.53,37.53,37.49,37.51,49200.0,20.347,20.347,20.3253,20.3362,49200.0
2007-04-30 10:35:00,37.51,37.54,37.5,37.53,33800.0,20.3362,20.3524,20.3308,20.347,33800.0
2007-04-30 10:40:00,37.53,37.57,37.53,37.56,54000.0,20.347,20.3687,20.347,20.3633,54000.0
2007-04-30 10:45:00,37.56,37.56,37.53,37.54,37500.0,20.3633,20.3633,20.347,20.3524,37500.0
2007-04-30 10:50:00,37.55,37.56,37.54,37.54,45700.0,20.3579,20.3633,20.3524,20.3524,45700.0
2007-04-30 10:55:00,37.54,37.56,37.54,37.56,34200.0,20.3524,20.3633,20.3524,20.3633,34200.0
2007-04-30 11:00:00,37.56,37.56,37.53,37.54,75000.0,20.3633,20.3633,20.347,20.3524,75000.0
2007-04-30 11:05:00,37.54,37.59,37.53,37.53,64600.0,20.3524,20.3795,20.347,20.347,64600.0
2007-04-30 11:10:00,37.53,37.56,37.52,37.56,70900.0,20.347,20.3633,20.3416,20.3633,70900.0
2007-04-30 11:15:00,37.55,37.57,37.52,37.53,41200.0,20.3579,20.3687,20.3416,20.347,41200.0
2007-04-30 11:20:00,37.53,37.58,37.48,37.49,21800.0,20.347,20.3741,20.3199,20.3253,21800.0
2007-04-30 11:25:00,37.49,37.49,37.48,37.48,21900.0,20.3253,20.3253,20.3199,20.3199,21900.0
2007-04-30 11:30:00,37.49,37.49,37.47,37.48,44200.0,20.3253,20.3253,20.3145,20.3199,44200.0
2007-04-30 11:35:00,37.49,37.49,37.47,37.47,24600.0,20.3253,20.3253,20.3145,20.3145,24600.0
2007-04-30 11:40:00,37.47,37.51,37.45,37.47,73000.0,20.3145,20.3362,20.3036,20.3145,73000.0
2007-04-30 11:45:00,37.47,37.48,37.47,37.47,12100.0,20.3145,20.3199,20.3145,20.3145,12100.0
2007-04-30 11:50:00,37.47,37.48,37.43,37.43,13900.0,20.3145,20.3199,20.2928,20.2928,13900.0
2007-04-30 11:55:00,37.43,37.43,37.38,37.38,19500.0,20.2928,20.2928,20.2657,20.2657,19500.0
2007-04-30 12:00:00,37.39,37.42,37.38,37.41,43900.0,20.2711,20.2874,20.2657,20.282,43900.0
2007-04-30 12:05:00,37.41,37.46,37.41,37.45,34100.0,20.282,20.3091,20.282,20.3036,34100.0
2007-04-30 12:10:00,37.45,37.46,37.45,37.46,29200.0,20.3036,20.3091,20.3036,20.3091,29200.0
2007-04-30 12:15:00,37.45,37.46,37.43,37.43,16900.0,20.3036,20.3091,20.2928,20.2928,16900.0
2007-04-30 12:20:00,37.43,37.45,37.41,37.45,47000.0,20.2928,20.3036,20.282,20.3036,47000.0
2007-04-30 12:25:00,37.46,37.46,37.4,37.41,15700.0,20.3091,20.3091,20.2765,20.282,15700.0
2007-04-30 12:30:00,37.4,37.41,37.39,37.4,22800.0,20.2765,20.282,20.2711,20.2765,22800.0
2007-04-30 12:35:00,37.4,37.41,37.39,37.4,37400.0,20.2765,20.282,20.2711,20.2765,37400.0
2007-04-30 12:40:00,37.4,37.41,37.35,37.35,25500.0,20.2765,20.282,20.2494,20.2494,25500.0
2007-04-30 12:45:00,37.36,37.39,37.35,37.39,46000.0,20.2549,20.2711,20.2494,20.2711,46000.0
2007-04-30 12:50:00,37.38,37.39,37.38,37.38,7400.0,20.2657,20.2711,20.2657,20.2657,7400.0
2007-04-30 12:55:00,37.38,37.38,37.36,37.36,30500.0,20.2657,20.2657,20.2549,20.2549,30500.0
2007-04-30 13:00:00,37.35,37.45,37.35,37.45,35300.0,20.2494,20.3036,20.2494,20.3036,35300.0
2007-04-30 13:05:00,37.45,37.45,37.39,37.39,17300.0,20.3036,20.3036,20.2711,20.2711,17300.0
2007-04-30 13:10:00,37.4,37.4,37.34,37.38,40500.0,20.2765,20.2765,20.244,20.2657,40500.0
2007-04-30 13:15:00,37.37,37.38,37.37,37.37,6100.0,20.2603,20.2657,20.2603,20.2603,6100.0
2007-04-30 13:20:00,37.38,37.38,37.35,37.35,16600.0,20.2657,20.2657,20.2494,20.2494,16600.0
2007-04-30 13:25:00,37.35,37.39,37.35,37.38,74600.0,20.2494,20.2711,20.2494,20.2657,74600.0
2007-04-30 13:30:00,37.39,37.39,37.38,37.39,7600.0,20.2711,20.2711,20.2657,20.2711,7600.0
2007-04-30 13:35:00,37.38,37.39,37.36,37.36,12100.0,20.2657,20.2711,20.2549,20.2549,12100.0
2007-04-30 13:40:00,37.36,37.37,37.34,37.35,26300.0,20.2549,20.2603,20.244,20.2494,26300.0
2007-04-30 13:45:00,37.35,37.36,37.35,37.35,18300.0,20.2494,20.2549,20.2494,20.2494,18300.0
2007-04-30 13:50:00,37.35,37.36,37.33,37.35,44700.0,20.2494,20.2549,20.2386,20.2494,44700.0
2007-04-30 13:55:00,37.36,37.38,37.33,37.37,81800.0,20.2549,20.2657,20.2386,20.2603,81800.0
2007-04-30 14:00:00,37.38,37.38,37.35,37.36,29800.0,20.2657,20.2657,20.2494,20.2549,29800.0
2007-04-30 14:05:00,37.36,37.37,37.36,37.36,26900.0,20.2549,20.2603,20.2549,20.2549,26900.0
2007-04-30 14:10:00,37.35,37.36,37.32,37.33,30000.0,20.2494,20.2549,20.2332,20.2386,30000.0
2007-04-30 14:15:00,37.32,37.34,37.28,37.28,36600.0,20.2332,20.244,20.2115,20.2115,36600.0
2007-04-30 14:20:00,37.28,37.28,37.19,37.21,92700.0,20.2115,20.2115,20.1627,20.1735,92700.0
2007-04-30 14:25:00,37.2,37.2,37.18,37.2,58400.0,20.1681,20.1681,20.1573,20.1681,58400.0
2007-04-30 14:30:00,37.2,37.23,37.19,37.22,36500.0,20.1681,20.1844,20.1627,20.1789,36500.0
2007-04-30 14:35:00,37.23,37.23,37.09,37.09,74700.0,20.1844,20.1844,20.1085,20.1085,74700.0
2007-04-30 14:40:00,37.09,37.1,37.04,37.06,47200.0,20.1085,20.1139,20.0814,20.0922,47200.0
2007-04-30 14:45:00,37.06,37.09,37.05,37.06,31800.0,20.0922,20.1085,20.0868,20.0922,31800.0
2007-04-30 14:50:00,37.06,37.13,37.05,37.12,44200.0,20.0922,20.1302,20.0868,20.1247,44200.0
2007-04-30 14:55:00,37.12,37.16,37.09,37.1,59500.0,20.1247,20.1464,20.1085,20.1139,59500.0
2007-04-30 15:00:00,37.1,37.15,37.1,37.13,47500.0,20.1139,20.141,20.1139,20.1302,47500.0
2007-04-30 15:05:00,37.14,37.18,37.1,37.18,69400.0,20.1356,20.1573,20.1139,20.1573,69400.0
2007-04-30 15:10:00,37.18,37.19,37.06,37.18,98700.0,20.1573,20.1627,20.0922,20.1573,98700.0
2007-04-30 15:15:00,37.17,37.17,37.12,37.12,26000.0,20.1518,20.1518,20.1247,20.1247,26000.0
2007-04-30 15:20:00,37.11,37.13,37.1,37.11,35100.0,20.1193,20.1302,20.1139,20.1193,35100.0
2007-04-30 15:25:00,37.11,37.13,37.06,37.13,66500.0,20.1193,20.1302,20.0922,20.1302,66500.0
2007-04-30 15:30:00,37.13,37.13,37.09,37.1,48100.0,20.1302,20.1302,20.1085,20.1139,48100.0
2007-04-30 15:35:00,37.09,37.14,37.07,37.1,90900.0,20.1085,20.1356,20.0976,20.1139,90900.0
2007-04-30 15:40:00,37.11,37.14,37.01,37.08,110000.0,20.1193,20.1356,20.0651,20.103,110000.0
2007-04-30 15:45:00,37.07,37.16,37.07,37.14,156700.0,20.0976,20.1464,20.0976,20.1356,156700.0
2007-04-30 15:50:00,37.13,37.13,37.09,37.11,78300.0,20.1302,20.1302,20.1085,20.1193,78300.0
2007-04-30 15:55:00,37.1,37.11,37.06,37.1,186800.0,20.1139,20.1193,20.0922,20.1139,186800.0
2007-05-01 09:30:00,37.02,37.45,37.01,37.43,113500.0,20.0705,20.3036,20.0651,20.2928,113500.0
2007-05-01 09:35:00,37.43,37.45,37.38,37.41,58900.0,20.2928,20.3036,20.2657,20.282,58900.0
2007-05-01 09:40:00,37.39,37.43,37.28,37.3,55800.0,20.2711,20.2928,20.2115,20.2223,55800.0
2007-05-01 09:45:00,37.3,37.3,37.25,37.27,26400.0,20.2223,20.2223,20.1952,20.2061,26400.0
2007-05-01 09:50:00,37.27,37.28,37.18,37.22,67200.0,20.2061,20.2115,20.1573,20.1789,67200.0
2007-05-01 09:55:00,37.22,37.25,37.2,37.25,43500.0,20.1789,20.1952,20.1681,20.1952,43500.0
2007-05-01 10:00:00,37.25,37.31,37.15,37.16,78000.0,20.1952,20.2277,20.141,20.1464,78000.0
2007-05-01 10:05:00,37.17,37.17,37.14,37.16,39100.0,20.1518,20.1518,20.1356,20.1464,39100.0
2007-05-01 10:10:00,37.16,37.29,37.16,37.26,33500.0,20.1464,20.2169,20.1464,20.2006,33500.0
2007-05-01 10:15:00,37.26,37.26,37.19,37.25,43300.0,20.2006,20.2006,20.1627,20.1952,43300.0
2007-05-01 10:20:00,37.25,37.26,37.16,37.22,96000.0,20.1952,20.2006,20.1464,20.1789,96000.0
2007-05-01 10:25:00,37.23,37.26,37.21,37.24,59900.0,20.1844,20.2006,20.1735,20.1898,59900.0
2007-05-01 10:30:00,37.23,37.26,37.23,37.24,21500.0,20.1844,20.2006,20.1844,20.1898,21500.0
2007-05-01 10:35:00,37.25,37.31,37.21,37.28,39100.0,20.1952,20.2277,20.1735,20.2115,39100.0
2007-05-01 10:40:00,37.28,37.29,37.19,37.22,58200.0,20.2115,20.2169,20.1627,20.1789,58200.0
2007-05-01 10:45:00,37.21,37.21,37.16,37.17,31200.0,20.1735,20.1735,20.1464,20.1518,31200.0
2007-05-01 10:50:00,37.16,37.17,37.06,37.06,47000.0,20.1464,20.1518,20.0922,20.0922,47000.0
2007-05-01 10:55:00,37.06,37.2,37.05,37.2,135500.0,20.0922,20.1681,20.0868,20.1681,135500.0
2007-05-01 11:00:00,37.21,37.21,37.17,37.17,24600.0,20.1735,20.1735,20.1518,20.1518,24600.0
2007-05-01 11:05:00,37.17,37.19,37.17,37.17,36500.0,20.1518,20.1627,20.1518,20.1518,36500.0
2007-05-01 11:10:00,37.17,37.18,37.14,37.16,52000.0,20.1518,20.1573,20.1356,20.1464,52000.0
2007-05-01 11:15:00,37.15,37.18,37.14,37.17,18700.0,20.141,20.1573,20.1356,20.1518,18700.0
2007-05-01 11:20:00,37.18,37.21,37.17,37.2,76900.0,20.1573,20.1735,20.1518,20.1681,76900.0
2007-05-01 11:25:00,37.19,37.22,37.19,37.19,27800.0,20.1627,20.1789,20.1627,20.1627,27800.0
2007-05-01 11:30:00,37.19,37.3,37.18,37.3,20300.0,20.1627,20.2223,20.1573,20.2223,20300.0
2007-05-01 11:35:00,37.3,37.3,37.25,37.25,13600.0,20.2223,20.2223,20.1952,20.1952,13600.0
2007-05-01 11:40:00,37.25,37.27,37.25,37.26,12900.0,20.1952,20.2061,20.1952,20.2006,12900.0
2007-05-01 11:45:00,37.26,37.27,37.24,37.25,49100.0,20.2006,20.2061,20.1898,20.1952,49100.0
2007-05-01 11:50:00,37.25,37.33,37.25,37.33,38700.0,20.1952,20.2386,20.1952,20.2386,38700.0
2007-05-01 11:55:00,37.33,37.37,37.33,37.36,36200.0,20.2386,20.2603,20.2386,20.2549,36200.0
2007-05-01 12:00:00,37.36,37.38,37.36,37.38,32200.0,20.2549,20.2657,20.2549,20.2657,32200.0
2007-05-01 12:05:00,37.37,37.38,37.33,37.33,23000.0,20.2603,20.2657,20.2386,20.2386,23000.0
2007-05-01 12:10:00,37.33,37.37,37.29,37.32,76100.0,20.2386,20.2603,20.2169,20.2332,76100.0
2007-05-01 12:15:00,37.32,37.32,37.28,37.29,18600.0,20.2332,20.2332,20.2115,20.2169,18600.0
2007-05-01 12:20:00,37.29,37.31,37.28,37.31,28300.0,20.2169,20.2277,20.2115,20.2277,28300.0
2007-05-01 12:25:00,37.3,37.3,37.2,37.21,99700.0,20.2223,20.2223,20.1681,20.1735,99700.0
2007-05-01 12:30:00,37.21,37.24,37.2,37.24,86900.0,20.1735,20.1898,20.1681,20.1898,86900.0
2007-05-01 12:35:00,37.24,37.26,37.23,37.25,41300.0,20.1898,20.2006,20.1844,20.1952,41300.0
2007-05-01 12:40:00,37.25,37.28,37.25,37.28,26400.0,20.1952,20.2115,20.1952,20.2115,26400.0
2007-05-01 12:45:00,37.29,37.29,37.26,37.26,18900.0,20.2169,20.2169,20.2006,20.2006,18900.0
2007-05-01 12:50:00,37.25,37.27,37.24,37.27,36500.0,20.1952,20.2061,20.1898,20.2061,36500.0
2007-05-01 12:55:00,37.26,37.3,37.25,37.25,12400.0,20.2006,20.2223,20.1952,20.1952,12400.0
2007-05-01 13:00:00,37.25,37.27,37.24,37.27,50900.0,20.1952,20.2061,20.1898,20.2061,50900.0
2007-05-01 13:05:00,37.26,37.26,37.25,37.25,11800.0,20.2006,20.2006,20.1952,20.1952,11800.0
2007-05-01 13:10:00,37.25,37.25,37.19,37.22,40100.0,20.1952,20.1952,20.1627,20.1789,40100.0
2007-05-01 13:15:00,37.22,37.23,37.16,37.23,13500.0,20.1789,20.1844,20.1464,20.1844,13500.0
2007-05-01 13:20:00,37.22,37.23,37.19,37.19,7700.0,20.1789,20.1844,20.1627,20.1627,7700.0
2007-05-01 13:25:00,37.19,37.24,37.19,37.22,15600.0,20.1627,20.1898,20.1627,20.1789,15600.0
2007-05-01 13:30:00,37.21,37.28,37.21,37.27,41300.0,20.1735,20.2115,20.1735,20.2061,41300.0
2007-05-01 13:35:00,37.28,37.35,37.28,37.35,65000.0,20.2115,20.2494,20.2115,20.2494,65000.0
2007-05-01 13:40:00,37.36,37.46,37.35,37.4,52600.0,20.2549,20.3091,20.2494,20.2765,52600.0
2007-05-01 13:45:00,37.39,37.39,37.35,37.37,24400.0,20.2711,20.2711,20.2494,20.2603,24400.0
2007-05-01 13:50:00,37.36,37.42,37.34,37.41,71500.0,20.2549,20.2874,20.244,20.282,71500.0
2007-05-01 13:55:00,37.4,37.42,37.33,37.33,18200.0,20.2765,20.2874,20.2386,20.2386,18200.0
2007-05-01 14:00:00,37.34,37.35,37.3,37.3,12300.0,20.244,20.2494,20.2223,20.2223,12300.0
2007-05-01 14:05:00,37.3,37.31,37.27,37.3,21600.0,20.2223,20.2277,20.2061,20.2223,21600.0
2007-05-01 14:10:00,37.31,37.32,37.29,37.32,25500.0,20.2277,20.2332,20.2169,20.2332,25500.0
2007-05-01 14:15:00,37.31,37.36,37.29,37.32,40500.0,20.2277,20.2549,20.2169,20.2332,40500.0
2007-05-01 14:20:00,37.32,37.41,37.31,37.4,38600.0,20.2332,20.282,20.2277,20.2765,38600.0
2007-05-01 14:25:00,37.39,37.41,37.37,37.39,25700.0,20.2711,20.282,20.2603,20.2711,25700.0
2007-05-01 14:30:00,37.4,37.4,37.37,37.37,25800.0,20.2765,20.2765,20.2603,20.2603,25800.0
2007-05-01 14:35:00,37.37,37.41,37.35,37.4,80600.0,20.2603,20.282,20.2494,20.2765,80600.0
2007-05-01 14:40:00,37.4,37.44,37.39,37.43,102500.0,20.2765,20.2982,20.2711,20.2928,102500.0
2007-05-01 14:45:00,37.43,37.48,37.43,37.44,88200.0,20.2928,20.3199,20.2928,20.2982,88200.0
2007-05-01 14:50:00,37.44,37.45,37.41,37.41,42100.0,20.2982,20.3036,20.282,20.282,42100.0
2007-05-01 14:55:00,37.41,37.42,37.4,37.4,28700.0,20.282,20.2874,20.2765,20.2765,28700.0
2007-05-01 15:00:00,37.4,37.47,37.4,37.44,70900.0,20.2765,20.3145,20.2765,20.2982,70900.0
2007-05-01 15:05:00,37.44,37.45,37.44,37.44,52000.0,20.2982,20.3036,20.2982,20.2982,52000.0
2007-05-01 15:10:00,37.44,37.49,37.44,37.44,57000.0,20.2982,20.3253,20.2982,20.2982,57000.0
2007-05-01 15:15:00,37.44,37.51,37.44,37.46,53700.0,20.2982,20.3362,20.2982,20.3091,53700.0
2007-05-01 15:20:00,37.46,37.5,37.46,37.47,44900.0,20.3091,20.3308,20.3091,20.3145,44900.0
2007-05-01 15:25:00,37.48,37.52,37.47,37.48,100500.0,20.3199,20.3416,20.3145,20.3199,100500.0
2007-05-01 15:30:00,37.47,37.48,37.44,37.46,59100.0,20.3145,20.3199,20.2982,20.3091,59100.0
2007-05-01 15:35:00,37.46,37.47,37.42,37.44,77100.0,20.3091,20.3145,20.2874,20.2982,77100.0
2007-05-01 15:40:00,37.45,37.52,37.44,37.51,69500.0,20.3036,20.3416,20.2982,20.3362,69500.0
2007-05-01 15:45:00,37.51,37.53,37.49,37.5,121700.0,20.3362,20.347,20.3253,20.3308,121700.0
2007-05-01 15:50:00,37.5,37.53,37.49,37.5,101200.0,20.3308,20.347,20.3253,20.3308,101200.0
2007-05-01 15:55:00,37.5,37.57,37.49,37.57,153800.0,20.3308,20.3687,20.3253,20.3687,153800.0
2007-05-02 09:30:00,37.6,37.63,37.46,37.61,40000.0,20.385,20.4012,20.3091,20.3904,40000.0
2007-05-02 09:35:00,37.59,37.65,37.54,37.57,30500.0,20.3795,20.4121,20.3524,20.3687,30500.0
2007-05-02 09:40:00,37.57,37.66,37.57,37.65,33600.0,20.3687,20.4175,20.3687,20.4121,33600.0
2007-05-02 09:45:00,37.65,37.7,37.64,37.69,28200.0,20.4121,20.4392,20.4067,20.4338,28200.0
2007-05-02 09:50:00,37.68,37.69,37.62,37.64,24000.0,20.4283,20.4338,20.3958,20.4067,24000.0
2007-05-02 09:55:00,37.63,37.66,37.62,37.65,22100.0,20.4012,20.4175,20.3958,20.4121,22100.0
2007-05-02 10:00:00,37.65,37.67,37.64,37.66,29100.0,20.4121,20.4229,20.4067,20.4175,29100.0
2007-05-02 10:05:00,37.67,37.72,37.64,37.69,49800.0,20.4229,20.45,20.4067,20.4338,49800.0
2007-05-02 10:10:00,37.7,37.7,37.68,37.68,16900.0,20.4392,20.4392,20.4283,20.4283,16900.0
2007-05-02 10:15:00,37.69,37.72,37.64,37.64,28700.0,20.4338,20.45,20.4067,20.4067,28700.0
2007-05-02 10:20:00,37.64,37.72,37.62,37.71,79000.0,20.4067,20.45,20.3958,20.4446,79000.0
2007-05-02 10:25:00,37.71,37.71,37.69,37.69,13800.0,20.4446,20.4446,20.4338,20.4338,13800.0
2007-05-02 10:30:00,37.69,37.73,37.68,37.73,61800.0,20.4338,20.4554,20.4283,20.4554,61800.0
2007-05-02 10:35:00,37.73,37.8,37.73,37.77,34900.0,20.4554,20.4934,20.4554,20.4771,34900.0
2007-05-02 10:40:00,37.77,37.79,37.74,37.76,21900.0,20.4771,20.488,20.4609,20.4717,21900.0
2007-05-02 10:45:00,37.76,37.79,37.74,37.78,47800.0,20.4717,20.488,20.4609,20.4826,47800.0
2007-05-02 10:50:00,37.79,37.8,37.75,37.75,32000.0,20.488,20.4934,20.4663,20.4663,32000.0
2007-05-02 10:55:00,37.75,37.76,37.74,37.75,28700.0,20.4663,20.4717,20.4609,20.4663,28700.0
2007-05-02 11:00:00,37.74,37.76,37.74,37.74,8900.0,20.4609,20.4717,20.4609,20.4609,8900.0
2007-05-02 11:05:00,37.74,37.75,37.73,37.74,17600.0,20.4609,20.4663,20.4554,20.4609,17600.0
2007-05-02 11:10:00,37.74,37.75,37.73,37.73,11900.0,20.4609,20.4663,20.4554,20.4554,11900.0
2007-05-02 11:15:00,37.73,37.74,37.72,37.73,18400.0,20.4554,20.4609,20.45,20.4554,18400.0
2007-05-02 11:20:00,37.73,37.73,37.72,37.73,21100.0,20.4554,20.4554,20.45,20.4554,21100.0
2007-05-02 11:25:00,37.73,37.78,37.73,37.76,44300.0,20.4554,20.4826,20.4554,20.4717,44300.0
2007-05-02 11:30:00,37.75,37.76,37.75,37.75,38100.0,20.4663,20.4717,20.4663,20.4663,38100.0
2007-05-02 11:35:00,37.75,37.76,37.74,37.75,37700.0,20.4663,20.4717,20.4609,20.4663,37700.0
2007-05-02 11:40:00,37.74,37.78,37.74,37.78,34800.0,20.4609,20.4826,20.4609,20.4826,34800.0
2007-05-02 11:45:00,37.77,37.79,37.75,37.79,82400.0,20.4771,20.488,20.4663,20.488,82400.0
2007-05-02 11:50:00,37.78,37.8,37.77,37.77,45200.0,20.4826,20.4934,20.4771,20.4771,45200.0
2007-05-02 11:55:00,37.77,37.8,37.76,37.8,83200.0,20.4771,20.4934,20.4717,20.4934,83200.0
2007-05-02 12:00:00,37.79,37.82,37.79,37.82,53200.0,20.488,20.5042,20.488,20.5042,53200.0
2007-05-02 12:05:00,37.82,37.82,37.79,37.79,38600.0,20.5042,20.5042,20.488,20.488,38600.0
2007-05-02 12:10:00,37.8,37.8,37.79,37.79,23700.0,20.4934,20.4934,20.488,20.488,23700.0
2007-05-02 12:15:00,37.79,37.8,37.79,37.8,25600.0,20.488,20.4934,20.488,20.4934,25600.0
2007-05-02 12:20:00,37.8,37.83,37.79,37.8,132600.0,20.4934,20.5097,20.488,20.4934,132600.0
2007-05-02 12:25:00,37.8,37.81,37.8,37.81,6100.0,20.4934,20.4988,20.4934,20.4988,6100.0
2007-05-02 12:30:00,37.81,37.84,37.8,37.81,25800.0,20.4988,20.5151,20.4934,20.4988,25800.0
2007-05-02 12:35:00,37.8,37.81,37.8,37.8,29700.0,20.4934,20.4988,20.4934,20.4934,29700.0
2007-05-02 12:40:00,37.79,37.8,37.79,37.79,26200.0,20.488,20.4934,20.488,20.488,26200.0
2007-05-02 12:45:00,37.79,37.8,37.79,37.8,10200.0,20.488,20.4934,20.488,20.4934,10200.0
2007-05-02 12:50:00,37.8,37.8,37.78,37.78,15700.0,20.4934,20.4934,20.4826,20.4826,15700.0
2007-05-02 12:55:00,37.79,37.79,37.78,37.79,15600.0,20.488,20.488,20.4826,20.488,15600.0
2007-05-02 13:00:00,37.78,37.81,37.78,37.81,29600.0,20.4826,20.4988,20.4826,20.4988,29600.0
2007-05-02 13:05:00,37.81,37.81,37.8,37.8,12400.0,20.4988,20.4988,20.4934,20.4934,12400.0
2007-05-02 13:10:00,37.81,37.81,37.8,37.81,13000.0,20.4988,20.4988,20.4934,20.4988,13000.0
2007-05-02 13:15:00,37.81,37.81,37.8,37.81,8400.0,20.4988,20.4988,20.4934,20.4988,8400.0
2007-05-02 13:20:00,37.81,37.83,37.79,37.81,82100.0,20.4988,20.5097,20.488,20.4988,82100.0
2007-05-02 13:25:00,37.82,37.84,37.81,37.83,16900.0,20.5042,20.5151,20.4988,20.5097,16900.0
2007-05-02 13:30:00,37.83,37.85,37.82,37.84,10900.0,20.5097,20.5205,20.5042,20.5151,10900.0
2007-05-02 13:35:00,37.85,37.85,37.84,37.84,13500.0,20.5205,20.5205,20.5151,20.5151,13500.0
2007-05-02 13:40:00,37.85,37.85,37.84,37.84,37200.0,20.5205,20.5205,20.5151,20.5151,37200.0
2007-05-02 13:45:00,37.84,37.85,37.82,37.82,14900.0,20.5151,20.5205,20.5042,20.5042,14900.0
2007-05-02 13:50:00,37.83,37.85,37.82,37.84,50700.0,20.5097,20.5205,20.5042,20.5151,50700.0
2007-05-02 13:55:00,37.85,37.85,37.83,37.84,39200.0,20.5205,20.5205,20.5097,20.5151,39200.0
2007-05-02 14:00:00,37.83,37.84,37.83,37.83,17600.0,20.5097,20.5151,20.5097,20.5097,17600.0
2007-05-02 14:05:00,37.83,37.84,37.83,37.83,5600.0,20.5097,20.5151,20.5097,20.5097,5600.0
2007-05-02 14:10:00,37.84,37.84,37.81,37.81,40900.0,20.5151,20.5151,20.4988,20.4988,40900.0
2007-05-02 14:15:00,37.81,37.82,37.81,37.81,18300.0,20.4988,20.5042,20.4988,20.4988,18300.0
2007-05-02 14:20:00,37.82,37.83,37.81,37.81,27000.0,20.5042,20.5097,20.4988,20.4988,27000.0
2007-05-02 14:25:00,37.82,37.84,37.8,37.83,41500.0,20.5042,20.5151,20.4934,20.5097,41500.0
2007-05-02 14:30:00,37.83,37.84,37.82,37.83,9900.0,20.5097,20.5151,20.5042,20.5097,9900.0
2007-05-02 14:35:00,37.83,37.83,37.81,37.81,20800.0,20.5097,20.5097,20.4988,20.4988,20800.0
2007-05-02 14:40:00,37.82,37.82,37.81,37.82,12900.0,20.5042,20.5042,20.4988,20.5042,12900.0
2007-05-02 14:45:00,37.82,37.82,37.8,37.8,24500.0,20.5042,20.5042,20.4934,20.4934,24500.0
2007-05-02 14:50:00,37.8,37.81,37.79,37.79,29600.0,20.4934,20.4988,20.488,20.488,29600.0
2007-05-02 14:55:00,37.79,37.8,37.76,37.77,33200.0,20.488,20.4934,20.4717,20.4771,33200.0
2007-05-02 15:00:00,37.76,37.77,37.7,37.7,50800.0,20.4717,20.4771,20.4392,20.4392,50800.0
2007-05-02 15:05:00,37.7,37.71,37.65,37.67,70200.0,20.4392,20.4446,20.4121,20.4229,70200.0
2007-05-02 15:10:00,37.68,37.71,37.67,37.71,59400.0,20.4283,20.4446,20.4229,20.4446,59400.0
2007-05-02 15:15:00,37.71,37.73,37.71,37.72,37400.0,20.4446,20.4554,20.4446,20.45,37400.0
2007-05-02 15:20:00,37.72,37.76,37.72,37.74,58900.0,20.45,20.4717,20.45,20.4609,58900.0
2007-05-02 15:25:00,37.74,37.76,37.72,37.73,37200.0,20.4609,20.4717,20.45,20.4554,37200.0
2007-05-02 15:30:00,37.72,37.72,37.63,37.71,139800.0,20.45,20.45,20.4012,20.4446,139800.0
2007-05-02 15:35:00,37.71,37.73,37.71,37.72,13400.0,20.4446,20.4554,20.4446,20.45,13400.0
2007-05-02 15:40:00,37.71,37.71,37.68,37.68,33500.0,20.4446,20.4446,20.4283,20.4283,33500.0
2007-05-02 15:45:00,37.68,37.73,37.68,37.73,50400.0,20.4283,20.4554,20.4283,20.4554,50400.0
2007-05-02 15:50:00,37.73,37.74,37.55,37.74,63300.0,20.4554,20.4609,20.3579,20.4609,63300.0
2007-05-02 15:55:00,37.73,37.78,37.73,37.76,101500.0,20.4554,20.4826,20.4554,20.4717,101500.0
2007-05-03 09:30:00,37.95,38.0,37.9,37.92,61200.0,20.5747,20.6018,20.5476,20.5585,61200.0
2007-05-03 09:35:00,37.92,37.98,37.91,37.96,32300.0,20.5585,20.591,20.553,20.5801,32300.0
2007-05-03 09:40:00,37.95,37.96,37.79,37.79,35400.0,20.5747,20.5801,20.488,20.488,35400.0
2007-05-03 09:45:00,37.8,37.82,37.77,37.79,18500.0,20.4934,20.5042,20.4771,20.488,18500.0
2007-05-03 09:50:00,37.79,37.79,37.72,37.76,18300.0,20.488,20.488,20.45,20.4717,18300.0
2007-05-03 09:55:00,37.75,37.79,37.7,37.79,38800.0,20.4663,20.488,20.4392,20.488,38800.0
2007-05-03 10:00:00,37.79,37.9,37.79,37.86,82500.0,20.488,20.5476,20.488,20.5259,82500.0
2007-05-03 10:05:00,37.83,37.87,37.8,37.83,36700.0,20.5097,20.5313,20.4934,20.5097,36700.0
2007-05-03 10:10:00,37.83,37.83,37.7,37.7,28000.0,20.5097,20.5097,20.4392,20.4392,28000.0
2007-05-03 10:15:00,37.7,37.73,37.7,37.71,16400.0,20.4392,20.4554,20.4392,20.4446,16400.0
2007-05-03 10:20:00,37.7,37.71,37.62,37.63,39200.0,20.4392,20.4446,20.3958,20.4012,39200.0
2007-05-03 10:25:00,37.62,37.65,37.6,37.61,34800.0,20.3958,20.4121,20.385,20.3904,34800.0
2007-05-03 10:30:00,37.61,37.61,37.57,37.59,61500.0,20.3904,20.3904,20.3687,20.3795,61500.0
2007-05-03 10:35:00,37.58,37.59,37.55,37.58,37900.0,20.3741,20.3795,20.3579,20.3741,37900.0
2007-05-03 10:40:00,37.58,37.69,37.57,37.69,27200.0,20.3741,20.4338,20.3687,20.4338,27200.0
2007-05-03 10:45:00,37.68,37.68,37.58,37.58,30900.0,20.4283,20.4283,20.3741,20.3741,30900.0
2007-05-03 10:50:00,37.59,37.62,37.58,37.6,24200.0,20.3795,20.3958,20.3741,20.385,24200.0
2007-05-03 10:55:00,37.6,37.69,37.6,37.66,27700.0,20.385,20.4338,20.385,20.4175,27700.0
2007-05-03 11:00:00,37.67,37.67,37.64,37.64,25200.0,20.4229,20.4229,20.4067,20.4067,25200.0
2007-05-03 11:05:00,37.64,37.65,37.63,37.63,35300.0,20.4067,20.4121,20.4012,20.4012,35300.0
2007-05-03 11:10:00,37.63,37.71,37.63,37.7,92800.0,20.4012,20.4446,20.4012,20.4392,92800.0
2007-05-03 11:15:00,37.7,37.7,37.69,37.69,61000.0,20.4392,20.4392,20.4338,20.4338,61000.0
2007-05-03 11:20:00,37.69,37.72,37.69,37.72,51400.0,20.4338,20.45,20.4338,20.45,51400.0
2007-05-03 11:25:00,37.72,37.76,37.71,37.75,110200.0,20.45,20.4717,20.4446,20.4663,110200.0
2007-05-03 11:30:00,37.75,37.82,37.75,37.81,36700.0,20.4663,20.5042,20.4663,20.4988,36700.0
2007-05-03 11:35:00,37.81,37.85,37.81,37.82,17800.0,20.4988,20.5205,20.4988,20.5042,17800.0
2007-05-03 11:40:00,37.82,37.82,37.79,37.79,20400.0,20.5042,20.5042,20.488,20.488,20400.0
2007-05-03 11:45:00,37.79,37.8,37.78,37.79,24300.0,20.488,20.4934,20.4826,20.488,24300.0
2007-05-03 11:50:00,37.79,37.79,37.75,37.76,41300.0,20.488,20.488,20.4663,20.4717,41300.0
2007-05-03 11:55:00,37.76,37.77,37.75,37.76,13200.0,20.4717,20.4771,20.4663,20.4717,13200.0
2007-05-03 12:00:00,37.76,37.76,37.74,37.74,26600.0,20.4717,20.4717,20.4609,20.4609,26600.0
2007-05-03 12:05:00,37.74,37.75,37.72,37.73,23200.0,20.4609,20.4663,20.45,20.4554,23200.0
2007-05-03 12:10:00,37.72,37.73,37.72,37.72,8300.0,20.45,20.4554,20.45,20.45,8300.0
2007-05-03 12:15:00,37.72,37.73,37.72,37.72,10500.0,20.45,20.4554,20.45,20.45,10500.0
2007-05-03 12:20:00,37.73,37.74,37.72,37.73,52300.0,20.4554,20.4609,20.45,20.4554,52300.0
2007-05-03 12:25:00,37.72,37.73,37.72,37.73,33200.0,20.45,20.4554,20.45,20.4554,33200.0
2007-05-03 12:30:00,37.72,37.73,37.72,37.73,7600.0,20.45,20.4554,20.45,20.4554,7600.0
2007-05-03 12:35:00,37.72,37.76,37.72,37.74,61800.0,20.45,20.4717,20.45,20.4609,61800.0
2007-05-03 12:40:00,37.73,37.74,37.73,37.73,10900.0,20.4554,20.4609,20.4554,20.4554,10900.0
2007-05-03 12:45:00,37.73,37.73,37.71,37.72,57600.0,20.4554,20.4554,20.4446,20.45,57600.0
2007-05-03 12:50:00,37.73,37.73,37.71,37.72,71800.0,20.4554,20.4554,20.4446,20.45,71800.0
2007-05-03 12:55:00,37.72,37.79,37.71,37.78,20600.0,20.45,20.488,20.4446,20.4826,20600.0
2007-05-03 13:00:00,37.77,37.78,37.75,37.75,21800.0,20.4771,20.4826,20.4663,20.4663,21800.0
2007-05-03 13:05:00,37.75,37.76,37.75,37.75,6400.0,20.4663,20.4717,20.4663,20.4663,6400.0
2007-05-03 13:10:00,37.75,37.76,37.74,37.75,17200.0,20.4663,20.4717,20.4609,20.4663,17200.0
2007-05-03 13:15:00,37.75,37.77,37.75,37.77,12000.0,20.4663,20.4771,20.4663,20.4771,12000.0
2007-05-03 13:20:00,37.76,37.77,37.76,37.76,12800.0,20.4717,20.4771,20.4717,20.4717,12800.0
2007-05-03 13:25:00,37.77,37.77,37.74,37.75,32600.0,20.4771,20.4771,20.4609,20.4663,32600.0
2007-05-03 13:30:00,37.75,37.76,37.73,37.74,12000.0,20.4663,20.4717,20.4554,20.4609,12000.0
2007-05-03 13:35:00,37.74,37.74,37.73,37.73,6100.0,20.4609,20.4609,20.4554,20.4554,6100.0
2007-05-03 13:40:00,37.73,37.82,37.73,37.82,34000.0,20.4554,20.5042,20.4554,20.5042,34000.0
2007-05-03 13:45:00,37.81,37.82,37.8,37.8,37200.0,20.4988,20.5042,20.4934,20.4934,37200.0
2007-05-03 13:50:00,37.81,37.82,37.79,37.79,13300.0,20.4988,20.5042,20.488,20.488,13300.0
2007-05-03 13:55:00,37.8,37.8,37.78,37.79,12900.0,20.4934,20.4934,20.4826,20.488,12900.0
2007-05-03 14:00:00,37.79,37.79,37.78,37.78,3100.0,20.488,20.488,20.4826,20.4826,3100.0
2007-05-03 14:05:00,37.79,37.79,37.77,37.77,11800.0,20.488,20.488,20.4771,20.4771,11800.0
2007-05-03 14:10:00,37.77,37.78,37.77,37.78,13900.0,20.4771,20.4826,20.4771,20.4826,13900.0
2007-05-03 14:15:00,37.77,37.78,37.77,37.78,6100.0,20.4771,20.4826,20.4771,20.4826,6100.0
2007-05-03 14:20:00,37.77,37.78,37.75,37.76,10400.0,20.4771,20.4826,20.4663,20.4717,10400.0
2007-05-03 14:25:00,37.75,37.76,37.75,37.76,10900.0,20.4663,20.4717,20.4663,20.4717,10900.0
2007-05-03 14:30:00,37.76,37.77,37.74,37.74,63900.0,20.4717,20.4771,20.4609,20.4609,63900.0
2007-05-03 14:35:00,37.74,37.75,37.73,37.74,58700.0,20.4609,20.4663,20.4554,20.4609,58700.0
2007-05-03 14:40:00,37.73,37.74,37.73,37.73,6200.0,20.4554,20.4609,20.4554,20.4554,6200.0
2007-05-03 14:45:00,37.73,37.75,37.73,37.74,26800.0,20.4554,20.4663,20.4554,20.4609,26800.0
2007-05-03 14:50:00,37.75,37.81,37.74,37.81,119900.0,20.4663,20.4988,20.4609,20.4988,119900.0
2007-05-03 14:55:00,37.81,37.83,37.8,37.82,23700.0,20.4988,20.5097,20.4934,20.5042,23700.0
2007-05-03 15:00:00,37.82,37.86,37.82,37.82,16100.0,20.5042,20.5259,20.5042,20.5042,16100.0
2007-05-03 15:05:00,37.83,37.84,37.82,37.83,28300.0,20.5097,20.5151,20.5042,20.5097,28300.0
2007-05-03 15:10:00,37.84,37.84,37.81,37.81,23300.0,20.5151,20.5151,20.4988,20.4988,23300.0
2007-05-03 15:15:00,37.82,37.83,37.81,37.82,15400.0,20.5042,20.5097,20.4988,20.5042,15400.0
2007-05-03 15:20:00,37.83,37.83,37.81,37.82,36000.0,20.5097,20.5097,20.4988,20.5042,36000.0
2007-05-03 15:25:00,37.82,37.83,37.81,37.83,55000.0,20.5042,20.5097,20.4988,20.5097,55000.0
2007-05-03 15:30:00,37.82,37.87,37.82,37.85,95300.0,20.5042,20.5313,20.5042,20.5205,95300.0
2007-05-03 15:35:00,37.85,37.86,37.85,37.85,29800.0,20.5205,20.5259,20.5205,20.5205,29800.0
2007-05-03 15:40:00,37.85,37.86,37.82,37.82,43700.0,20.5205,20.5259,20.5042,20.5042,43700.0
2007-05-03 15:45:00,37.82,37.86,37.82,37.86,47500.0,20.5042,20.5259,20.5042,20.5259,47500.0
2007-05-03 15:50:00,37.85,37.88,37.85,37.88,41500.0,20.5205,20.5368,20.5205,20.5368,41500.0
2007-05-03 15:55:00,37.88,37.92,37.85,37.91,169300.0,20.5368,20.5585,20.5205,20.553,169300.0
2007-05-04 09:30:00,38.09,38.09,37.93,38.03,108000.0,20.6506,20.6506,20.5639,20.6181,108000.0
2007-05-04 09:35:00,38.02,38.03,37.8,37.82,43600.0,20.6127,20.6181,20.4934,20.5042,43600.0
2007-05-04 09:40:00,37.82,37.9,37.81,37.81,32600.0,20.5042,20.5476,20.4988,20.4988,32600.0
2007-05-04 09:45:00,37.82,37.83,37.78,37.78,28400.0,20.5042,20.5097,20.4826,20.4826,28400.0
2007-05-04 09:50:00,37.77,37.78,37.74,37.75,35400.0,20.4771,20.4826,20.4609,20.4663,35400.0
2007-05-04 09:55:00,37.75,37.76,37.71,37.71,34900.0,20.4663,20.4717,20.4446,20.4446,34900.0
2007-05-04 10:00:00,37.71,37.71,37.7,37.7,38900.0,20.4446,20.4446,20.4392,20.4392,38900.0
2007-05-04 10:05:00,37.7,37.74,37.7,37.72,31400.0,20.4392,20.4609,20.4392,20.45,31400.0
2007-05-04 10:10:00,37.71,37.75,37.71,37.72,36000.0,20.4446,20.4663,20.4446,20.45,36000.0
2007-05-04 10:15:00,37.72,37.73,37.68,37.73,42900.0,20.45,20.4554,20.4283,20.4554,42900.0
2007-05-04 10:20:00,37.73,37.73,37.71,37.72,32200.0,20.4554,20.4554,20.4446,20.45,32200.0
2007-05-04 10:25:00,37.73,37.74,37.71,37.71,38800.0,20.4554,20.4609,20.4446,20.4446,38800.0
2007-05-04 10:30:00,37.71,37.72,37.7,37.7,37200.0,20.4446,20.45,20.4392,20.4392,37200.0
2007-05-04 10:35:00,37.7,37.71,37.65,37.65,32700.0,20.4392,20.4446,20.4121,20.4121,32700.0
2007-05-04 10:40:00,37.65,37.66,37.65,37.65,41700.0,20.4121,20.4175,20.4121,20.4121,41700.0
2007-05-04 10:45:00,37.66,37.66,37.65,37.65,22400.0,20.4175,20.4175,20.4121,20.4121,22400.0
2007-05-04 10:50:00,37.66,37.66,37.64,37.65,29700.0,20.4175,20.4175,20.4067,20.4121,29700.0
2007-05-04 10:55:00,37.65,37.66,37.64,37.65,19800.0,20.4121,20.4175,20.4067,20.4121,19800.0
2007-05-04 11:00:00,37.65,37.69,37.65,37.69,47600.0,20.4121,20.4338,20.4121,20.4338,47600.0
2007-05-04 11:05:00,37.69,37.71,37.62,37.63,53900.0,20.4338,20.4446,20.3958,20.4012,53900.0
2007-05-04 11:10:00,37.63,37.67,37.62,37.67,78500.0,20.4012,20.4229,20.3958,20.4229,78500.0
2007-05-04 11:15:00,37.67,37.69,37.67,37.68,53000.0,20.4229,20.4338,20.4229,20.4283,53000.0
2007-05-04 11:20:00,37.69,37.76,37.69,37.75,57300.0,20.4338,20.4717,20.4338,20.4663,57300.0
2007-05-04 11:25:00,37.75,37.76,37.74,37.75,13500.0,20.4663,20.4717,20.4609,20.4663,13500.0
2007-05-04 11:30:00,37.76,37.77,37.75,37.77,34600.0,20.4717,20.4771,20.4663,20.4771,34600.0
2007-05-04 11:35:00,37.77,37.79,37.76,37.79,61400.0,20.4771,20.488,20.4717,20.488,61400.0
2007-05-04 11:40:00,37.79,37.84,37.79,37.83,35400.0,20.488,20.5151,20.488,20.5097,35400.0
2007-05-04 11:45:00,37.84,37.84,37.82,37.83,14300.0,20.5151,20.5151,20.5042,20.5097,14300.0
2007-05-04 11:50:00,37.83,37.86,37.83,37.85,71900.0,20.5097,20.5259,20.5097,20.5205,71900.0
2007-05-04 11:55:00,37.84,37.85,37.82,37.82,32800.0,20.5151,20.5205,20.5042,20.5042,32800.0
2007-05-04 12:00:00,37.82,37.83,37.82,37.83,5300.0,20.5042,20.5097,20.5042,20.5097,5300.0
2007-05-04 12:05:00,37.83,37.83,37.82,37.82,14500.0,20.5097,20.5097,20.5042,20.5042,14500.0
2007-05-04 12:10:00,37.82,37.83,37.8,37.83,63600.0,20.5042,20.5097,20.4934,20.5097,63600.0
2007-05-04 12:15:00,37.82,37.83,37.78,37.78,22200.0,20.5042,20.5097,20.4826,20.4826,22200.0
2007-05-04 12:20:00,37.78,37.78,37.68,37.7,44700.0,20.4826,20.4826,20.4283,20.4392,44700.0
2007-05-04 12:25:00,37.7,37.75,37.68,37.75,78900.0,20.4392,20.4663,20.4283,20.4663,78900.0
2007-05-04 12:30:00,37.74,37.74,37.72,37.74,58700.0,20.4609,20.4609,20.45,20.4609,58700.0
2007-05-04 12:35:00,37.74,37.76,37.74,37.75,21800.0,20.4609,20.4717,20.4609,20.4663,21800.0
2007-05-04 12:40:00,37.74,37.75,37.74,37.75,4900.0,20.4609,20.4663,20.4609,20.4663,4900.0
2007-05-04 12:45:00,37.75,37.76,37.75,37.75,8700.0,20.4663,20.4717,20.4663,20.4663,8700.0
2007-05-04 12:50:00,37.75,37.76,37.75,37.75,14900.0,20.4663,20.4717,20.4663,20.4663,14900.0
2007-05-04 12:55:00,37.75,37.76,37.75,37.75,14300.0,20.4663,20.4717,20.4663,20.4663,14300.0
2007-05-04 13:00:00,37.75,37.76,37.75,37.75,12800.0,20.4663,20.4717,20.4663,20.4663,12800.0
2007-05-04 13:05:00,37.75,37.76,37.73,37.73,23700.0,20.4663,20.4717,20.4554,20.4554,23700.0
2007-05-04 13:10:00,37.73,37.74,37.73,37.73,10200.0,20.4554,20.4609,20.4554,20.4554,10200.0
2007-05-04 13:15:00,37.73,37.73,37.72,37.72,106400.0,20.4554,20.4554,20.45,20.45,106400.0
2007-05-04 13:20:00,37.72,37.73,37.72,37.73,18800.0,20.45,20.4554,20.45,20.4554,18800.0
2007-05-04 13:25:00,37.72,37.76,37.72,37.74,90600.0,20.45,20.4717,20.45,20.4609,90600.0
2007-05-04 13:30:00,37.74,37.74,37.71,37.71,20900.0,20.4609,20.4609,20.4446,20.4446,20900.0
2007-05-04 13:35:00,37.71,37.71,37.7,37.7,23300.0,20.4446,20.4446,20.4392,20.4392,23300.0
2007-05-04 13:40:00,37.71,37.72,37.7,37.71,52200.0,20.4446,20.45,20.4392,20.4446,52200.0
2007-05-04 13:45:00,37.71,37.78,37.71,37.75,109800.0,20.4446,20.4826,20.4446,20.4663,109800.0
2007-05-04 13:50:00,37.75,37.76,37.74,37.75,26800.0,20.4663,20.4717,20.4609,20.4663,26800.0
2007-05-04 13:55:00,37.75,37.75,37.71,37.71,41700.0,20.4663,20.4663,20.4446,20.4446,41700.0
2007-05-04 14:00:00,37.71,37.72,37.7,37.7,28700.0,20.4446,20.45,20.4392,20.4392,28700.0
2007-05-04 14:05:00,37.7,37.71,37.68,37.69,38000.0,20.4392,20.4446,20.4283,20.4338,38000.0
2007-05-04 14:10:00,37.68,37.71,37.68,37.71,26400.0,20.4283,20.4446,20.4283,20.4446,26400.0
2007-05-04 14:15:00,37.71,37.74,37.71,37.73,11000.0,20.4446,20.4609,20.4446,20.4554,11000.0
2007-05-04 14:20:00,37.74,37.74,37.73,37.73,7800.0,20.4609,20.4609,20.4554,20.4554,7800.0
2007-05-04 14:25:00,37.74,37.74,37.73,37.73,30600.0,20.4609,20.4609,20.4554,20.4554,30600.0
2007-05-04 14:30:00,37.73,37.74,37.72,37.72,28000.0,20.4554,20.4609,20.45,20.45,28000.0
2007-05-04 14:35:00,37.72,37.73,37.66,37.66,61900.0,20.45,20.4554,20.4175,20.4175,61900.0
2007-05-04 14:40:00,37.66,37.68,37.66,37.67,31100.0,20.4175,20.4283,20.4175,20.4229,31100.0
2007-05-04 14:45:00,37.67,37.68,37.65,37.66,14700.0,20.4229,20.4283,20.4121,20.4175,14700.0
2007-05-04 14:50:00,37.66,37.66,37.64,37.65,33500.0,20.4175,20.4175,20.4067,20.4121,33500.0
2007-05-04 14:55:00,37.65,37.66,37.65,37.65,15000.0,20.4121,20.4175,20.4121,20.4121,15000.0
2007-05-04 15:00:00,37.65,37.66,37.62,37.65,140300.0,20.4121,20.4175,20.3958,20.4121,140300.0
2007-05-04 15:05:00,37.64,37.65,37.61,37.61,51800.0,20.4067,20.4121,20.3904,20.3904,51800.0
2007-05-04 15:10:00,37.62,37.64,37.61,37.63,70500.0,20.3958,20.4067,20.3904,20.4012,70500.0
2007-05-04 15:15:00,37.62,37.63,37.59,37.61,204600.0,20.3958,20.4012,20.3795,20.3904,204600.0
2007-05-04 15:20:00,37.61,37.66,37.61,37.65,207800.0,20.3904,20.4175,20.3904,20.4121,207800.0
2007-05-04 15:25:00,37.65,37.66,37.64,37.64,22800.0,20.4121,20.4175,20.4067,20.4067,22800.0
2007-05-04 15:30:00,37.64,37.68,37.64,37.68,33400.0,20.4067,20.4283,20.4067,20.4283,33400.0
2007-05-04 15:35:00,37.68,37.7,37.67,37.69,51700.0,20.4283,20.4392,20.4229,20.4338,51700.0
2007-05-04 15:40:00,37.69,37.71,37.69,37.7,44700.0,20.4338,20.4446,20.4338,20.4392,44700.0
2007-05-04 15:45:00,37.7,37.71,37.68,37.69,68900.0,20.4392,20.4446,20.4283,20.4338,68900.0
2007-05-04 15:50:00,37.69,37.73,37.65,37.73,104700.0,20.4338,20.4554,20.4121,20.4554,104700.0
2007-05-04 15:55:00,37.73,37.8,37.72,37.8,189200.0,20.4554,20.4934,20.45,20.4934,189200.0
2007-05-07 09:30:00,37.81,37.85,37.76,37.81,106000.0,20.4988,20.5205,20.4717,20.4988,106000.0
2007-05-07 09:35:00,37.82,37.89,37.8,37.86,42800.0,20.5042,20.5422,20.4934,20.5259,42800.0
2007-05-07 09:40:00,37.86,37.97,37.86,37.97,46600.0,20.5259,20.5856,20.5259,20.5856,46600.0
2007-05-07 09:45:00,37.97,37.99,37.94,37.98,30400.0,20.5856,20.5964,20.5693,20.591,30400.0
2007-05-07 09:50:00,37.98,38.0,37.98,37.99,26400.0,20.591,20.6018,20.591,20.5964,26400.0
2007-05-07 09:55:00,37.99,38.0,37.95,37.95,21900.0,20.5964,20.6018,20.5747,20.5747,21900.0
2007-05-07 10:00:00,37.95,37.99,37.94,37.98,32600.0,20.5747,20.5964,20.5693,20.591,32600.0
2007-05-07 10:05:00,37.98,37.99,37.97,37.98,24300.0,20.591,20.5964,20.5856,20.591,24300.0
2007-05-07 10:10:00,37.98,37.99,37.97,37.97,22400.0,20.591,20.5964,20.5856,20.5856,22400.0
2007-05-07 10:15:00,37.97,37.98,37.96,37.98,14600.0,20.5856,20.591,20.5801,20.591,14600.0
2007-05-07 10:20:00,37.98,38.05,37.97,38.05,42900.0,20.591,20.6289,20.5856,20.6289,42900.0
2007-05-07 10:25:00,38.05,38.06,38.03,38.06,70300.0,20.6289,20.6344,20.6181,20.6344,70300.0
2007-05-07 10:30:00,38.05,38.12,38.05,38.1,82800.0,20.6289,20.6669,20.6289,20.656,82800.0
2007-05-07 10:35:00,38.1,38.16,38.09,38.13,31500.0,20.656,20.6886,20.6506,20.6723,31500.0
2007-05-07 10:40:00,38.13,38.14,38.11,38.12,30700.0,20.6723,20.6777,20.6615,20.6669,30700.0
2007-05-07 10:45:00,38.13,38.14,38.1,38.14,29400.0,20.6723,20.6777,20.656,20.6777,29400.0
2007-05-07 10:50:00,38.14,38.17,38.13,38.17,40600.0,20.6777,20.694,20.6723,20.694,40600.0
2007-05-07 10:55:00,38.16,38.19,38.15,38.16,33300.0,20.6886,20.7048,20.6832,20.6886,33300.0
2007-05-07 11:00:00,38.16,38.18,38.16,38.17,11700.0,20.6886,20.6994,20.6886,20.694,11700.0
2007-05-07 11:05:00,38.17,38.2,38.15,38.2,39100.0,20.694,20.7103,20.6832,20.7103,39100.0
2007-05-07 11:10:00,38.21,38.21,38.2,38.21,17100.0,20.7157,20.7157,20.7103,20.7157,17100.0
2007-05-07 11:15:00,38.21,38.21,38.2,38.2,12200.0,20.7157,20.7157,20.7103,20.7103,12200.0
2007-05-07 11:20:00,38.2,38.23,38.2,38.22,36700.0,20.7103,20.7265,20.7103,20.7211,36700.0
2007-05-07 11:25:00,38.23,38.24,38.22,38.24,7700.0,20.7265,20.7319,20.7211,20.7319,7700.0
2007-05-07 11:30:00,38.23,38.24,38.23,38.23,17200.0,20.7265,20.7319,20.7265,20.7265,17200.0
2007-05-07 11:35:00,38.23,38.24,38.22,38.22,14400.0,20.7265,20.7319,20.7211,20.7211,14400.0
2007-05-07 11:40:00,38.22,38.23,38.2,38.21,25400.0,20.7211,20.7265,20.7103,20.7157,25400.0
2007-05-07 11:45:00,38.2,38.21,38.2,38.2,15200.0,20.7103,20.7157,20.7103,20.7103,15200.0
2007-05-07 11:50:00,38.2,38.2,38.14,38.14,26700.0,20.7103,20.7103,20.6777,20.6777,26700.0
2007-05-07 11:55:00,38.14,38.15,38.13,38.13,16700.0,20.6777,20.6832,20.6723,20.6723,16700.0
2007-05-07 12:00:00,38.14,38.14,38.11,38.11,18700.0,20.6777,20.6777,20.6615,20.6615,18700.0
2007-05-07 12:05:00,38.11,38.12,38.1,38.1,13100.0,20.6615,20.6669,20.656,20.656,13100.0
2007-05-07 12:10:00,38.1,38.11,38.1,38.1,10100.0,20.656,20.6615,20.656,20.656,10100.0
2007-05-07 12:15:00,38.1,38.11,38.1,38.1,20000.0,20.656,20.6615,20.656,20.656,20000.0
2007-05-07 12:20:00,38.1,38.12,38.1,38.12,26600.0,20.656,20.6669,20.656,20.6669,26600.0
2007-05-07 12:25:00,38.12,38.12,38.11,38.12,5300.0,20.6669,20.6669,20.6615,20.6669,5300.0
2007-05-07 12:30:00,38.12,38.14,38.11,38.13,15300.0,20.6669,20.6777,20.6615,20.6723,15300.0
2007-05-07 12:35:00,38.14,38.16,38.14,38.14,26800.0,20.6777,20.6886,20.6777,20.6777,26800.0
2007-05-07 12:40:00,38.15,38.15,38.14,38.14,7100.0,20.6832,20.6832,20.6777,20.6777,7100.0
2007-05-07 12:45:00,38.15,38.16,38.14,38.16,16700.0,20.6832,20.6886,20.6777,20.6886,16700.0
2007-05-07 12:50:00,38.16,38.16,38.15,38.16,12100.0,20.6886,20.6886,20.6832,20.6886,12100.0
2007-05-07 12:55:00,38.16,38.2,38.16,38.2,34100.0,20.6886,20.7103,20.6886,20.7103,34100.0
2007-05-07 13:00:00,38.19,38.2,38.19,38.19,11400.0,20.7048,20.7103,20.7048,20.7048,11400.0
2007-05-07 13:05:00,38.19,38.21,38.19,38.2,17300.0,20.7048,20.7157,20.7048,20.7103,17300.0
2007-05-07 13:10:00,38.2,38.21,38.2,38.2,8000.0,20.7103,20.7157,20.7103,20.7103,8000.0
2007-05-07 13:15:00,38.2,38.21,38.2,38.2,18900.0,20.7103,20.7157,20.7103,20.7103,18900.0
2007-05-07 13:20:00,38.2,38.21,38.18,38.18,22500.0,20.7103,20.7157,20.6994,20.6994,22500.0
2007-05-07 13:25:00,38.18,38.23,38.18,38.23,30800.0,20.6994,20.7265,20.6994,20.7265,30800.0
2007-05-07 13:30:00,38.23,38.24,38.22,38.24,20600.0,20.7265,20.7319,20.7211,20.7319,20600.0
2007-05-07 13:35:00,38.23,38.25,38.22,38.22,26900.0,20.7265,20.7374,20.7211,20.7211,26900.0
2007-05-07 13:40:00,38.22,38.27,38.22,38.26,14200.0,20.7211,20.7482,20.7211,20.7428,14200.0
2007-05-07 13:45:00,38.26,38.27,38.25,38.26,18000.0,20.7428,20.7482,20.7374,20.7428,18000.0
2007-05-07 13:50:00,38.25,38.28,38.25,38.27,28700.0,20.7374,20.7536,20.7374,20.7482,28700.0
2007-05-07 13:55:00,38.27,38.33,38.27,38.31,73300.0,20.7482,20.7807,20.7482,20.7699,73300.0
2007-05-07 14:00:00,38.31,38.32,38.29,38.31,32500.0,20.7699,20.7753,20.7591,20.7699,32500.0
2007-05-07 14:05:00,38.3,38.3,38.25,38.25,35600.0,20.7645,20.7645,20.7374,20.7374,35600.0
2007-05-07 14:10:00,38.25,38.3,38.25,38.25,57900.0,20.7374,20.7645,20.7374,20.7374,57900.0
2007-05-07 14:15:00,38.25,38.25,38.16,38.16,21700.0,20.7374,20.7374,20.6886,20.6886,21700.0
2007-05-07 14:20:00,38.16,38.16,38.14,38.14,21000.0,20.6886,20.6886,20.6777,20.6777,21000.0
2007-05-07 14:25:00,38.14,38.14,38.13,38.13,19800.0,20.6777,20.6777,20.6723,20.6723,19800.0
2007-05-07 14:30:00,38.13,38.14,38.1,38.1,16200.0,20.6723,20.6777,20.656,20.656,16200.0
2007-05-07 14:35:00,38.1,38.11,38.09,38.09,24200.0,20.656,20.6615,20.6506,20.6506,24200.0
2007-05-07 14:40:00,38.1,38.13,38.1,38.13,46600.0,20.656,20.6723,20.656,20.6723,46600.0
2007-05-07 14:45:00,38.12,38.17,38.12,38.16,43900.0,20.6669,20.694,20.6669,20.6886,43900.0
2007-05-07 14:50:00,38.17,38.18,38.16,38.17,13700.0,20.694,20.6994,20.6886,20.694,13700.0
2007-05-07 14:55:00,38.18,38.21,38.17,38.2,36200.0,20.6994,20.7157,20.694,20.7103,36200.0
2007-05-07 15:00:00,38.2,38.21,38.18,38.18,22700.0,20.7103,20.7157,20.6994,20.6994,22700.0
2007-05-07 15:05:00,38.18,38.19,38.12,38.15,44100.0,20.6994,20.7048,20.6669,20.6832,44100.0
2007-05-07 15:10:00,38.15,38.18,38.15,38.17,25300.0,20.6832,20.6994,20.6832,20.694,25300.0
2007-05-07 15:15:00,38.17,38.17,38.15,38.15,24400.0,20.694,20.694,20.6832,20.6832,24400.0
2007-05-07 15:20:00,38.15,38.16,38.13,38.14,54900.0,20.6832,20.6886,20.6723,20.6777,54900.0
2007-05-07 15:25:00,38.13,38.17,38.13,38.17,40800.0,20.6723,20.694,20.6723,20.694,40800.0
2007-05-07 15:30:00,38.16,38.18,38.16,38.17,40300.0,20.6886,20.6994,20.6886,20.694,40300.0
2007-05-07 15:35:00,38.17,38.18,38.15,38.16,71600.0,20.694,20.6994,20.6832,20.6886,71600.0
2007-05-07 15:40:00,38.15,38.16,38.15,38.15,32100.0,20.6832,20.6886,20.6832,20.6832,32100.0
2007-05-07 15:45:00,38.15,38.16,38.14,38.14,71400.0,20.6832,20.6886,20.6777,20.6777,71400.0
2007-05-07 15:50:00,38.15,38.15,38.1,38.12,99300.0,20.6832,20.6832,20.656,20.6669,99300.0
2007-05-07 15:55:00,38.12,38.13,38.08,38.08,79700.0,20.6669,20.6723,20.6452,20.6452,79700.0
2007-05-08 09:30:00,38.0,38.0,37.82,37.88,81500.0,20.6018,20.6018,20.5042,20.5368,81500.0
2007-05-08 09:35:00,37.88,37.97,37.88,37.9,63600.0,20.5368,20.5856,20.5368,20.5476,63600.0
2007-05-08 09:40:00,37.89,37.96,37.89,37.94,31200.0,20.5422,20.5801,20.5422,20.5693,31200.0
2007-05-08 09:45:00,37.94,38.0,37.94,37.99,32500.0,20.5693,20.6018,20.5693,20.5964,32500.0
2007-05-08 09:50:00,37.99,38.03,37.99,38.01,54000.0,20.5964,20.6181,20.5964,20.6073,54000.0
2007-05-08 09:55:00,38.01,38.01,37.97,37.99,85200.0,20.6073,20.6073,20.5856,20.5964,85200.0
2007-05-08 10:00:00,37.98,38.05,37.97,38.05,30700.0,20.591,20.6289,20.5856,20.6289,30700.0
2007-05-08 10:05:00,38.04,38.04,37.99,38.03,28800.0,20.6235,20.6235,20.5964,20.6181,28800.0
2007-05-08 10:10:00,38.02,38.04,38.01,38.03,9700.0,20.6127,20.6235,20.6073,20.6181,9700.0
2007-05-08 10:15:00,38.03,38.04,37.99,38.0,45800.0,20.6181,20.6235,20.5964,20.6018,45800.0
2007-05-08 10:20:00,37.99,38.0,37.95,38.0,65500.0,20.5964,20.6018,20.5747,20.6018,65500.0
2007-05-08 10:25:00,38.0,38.02,38.0,38.02,41400.0,20.6018,20.6127,20.6018,20.6127,41400.0
2007-05-08 10:30:00,38.01,38.02,38.0,38.01,14500.0,20.6073,20.6127,20.6018,20.6073,14500.0
2007-05-08 10:35:00,38.01,38.01,37.99,38.0,95200.0,20.6073,20.6073,20.5964,20.6018,95200.0
2007-05-08 10:40:00,38.0,38.0,37.98,37.98,48400.0,20.6018,20.6018,20.591,20.591,48400.0
2007-05-08 10:45:00,37.98,38.03,37.98,38.0,136000.0,20.591,20.6181,20.591,20.6018,136000.0
2007-05-08 10:50:00,37.99,38.01,37.97,38.01,54700.0,20.5964,20.6073,20.5856,20.6073,54700.0
2007-05-08 10:55:00,38.01,38.02,37.99,38.0,123900.0,20.6073,20.6127,20.5964,20.6018,123900.0
2007-05-08 11:00:00,38.0,38.0,37.99,38.0,39400.0,20.6018,20.6018,20.5964,20.6018,39400.0
2007-05-08 11:05:00,38.0,38.0,37.99,38.0,33900.0,20.6018,20.6018,20.5964,20.6018,33900.0
2007-05-08 11:10:00,38.01,38.01,37.99,38.0,24900.0,20.6073,20.6073,20.5964,20.6018,24900.0
2007-05-08 11:15:00,37.99,38.0,37.97,37.98,36000.0,20.5964,20.6018,20.5856,20.591,36000.0
2007-05-08 11:20:00,37.98,38.03,37.97,38.02,52800.0,20.591,20.6181,20.5856,20.6127,52800.0
2007-05-08 11:25:00,38.03,38.08,38.0,38.0,44100.0,20.6181,20.6452,20.6018,20.6018,44100.0
2007-05-08 11:30:00,38.0,38.06,38.0,38.06,29900.0,20.6018,20.6344,20.6018,20.6344,29900.0
2007-05-08 11:35:00,38.06,38.06,38.02,38.02,16900.0,20.6344,20.6344,20.6127,20.6127,16900.0
2007-05-08 11:40:00,38.03,38.03,38.0,38.0,10000.0,20.6181,20.6181,20.6018,20.6018,10000.0
2007-05-08 11:45:00,38.0,38.01,38.0,38.01,9100.0,20.6018,20.6073,20.6018,20.6073,9100.0
2007-05-08 11:50:00,38.01,38.02,38.0,38.01,50900.0,20.6073,20.6127,20.6018,20.6073,50900.0
2007-05-08 11:55:00,38.01,38.02,38.0,38.01,19700.0,20.6073,20.6127,20.6018,20.6073,19700.0
2007-05-08 12:00:00,38.01,38.01,38.0,38.01,33600.0,20.6073,20.6073,20.6018,20.6073,33600.0
2007-05-08 12:05:00,38.0,38.01,38.0,38.01,21600.0,20.6018,20.6073,20.6018,20.6073,21600.0
2007-05-08 12:10:00,38.01,38.01,38.0,38.01,8000.0,20.6073,20.6073,20.6018,20.6073,8000.0
2007-05-08 12:15:00,38.01,38.01,38.0,38.0,27400.0,20.6073,20.6073,20.6018,20.6018,27400.0
2007-05-08 12:20:00,38.01,38.01,38.0,38.0,22200.0,20.6073,20.6073,20.6018,20.6018,22200.0
2007-05-08 12:25:00,38.0,38.0,37.99,38.0,3500.0,20.6018,20.6018,20.5964,20.6018,3500.0
2007-05-08 12:30:00,38.0,38.01,38.0,38.0,7600.0,20.6018,20.6073,20.6018,20.6018,7600.0
2007-05-08 12:35:00,38.0,38.02,38.0,38.02,8400.0,20.6018,20.6127,20.6018,20.6127,8400.0
2007-05-08 12:40:00,38.02,38.02,38.01,38.01,13300.0,20.6127,20.6127,20.6073,20.6073,13300.0
2007-05-08 12:45:00,38.01,38.02,38.01,38.02,11400.0,20.6073,20.6127,20.6073,20.6127,11400.0
2007-05-08 12:50:00,38.02,38.03,38.01,38.03,35800.0,20.6127,20.6181,20.6073,20.6181,35800.0
2007-05-08 12:55:00,38.04,38.08,38.04,38.06,20200.0,20.6235,20.6452,20.6235,20.6344,20200.0
2007-05-08 13:00:00,38.06,38.06,38.04,38.06,22300.0,20.6344,20.6344,20.6235,20.6344,22300.0
2007-05-08 13:05:00,38.05,38.06,38.04,38.05,23800.0,20.6289,20.6344,20.6235,20.6289,23800.0
2007-05-08 13:10:00,38.05,38.09,38.05,38.07,60900.0,20.6289,20.6506,20.6289,20.6398,60900.0
2007-05-08 13:15:00,38.07,38.12,38.07,38.12,35200.0,20.6398,20.6669,20.6398,20.6669,35200.0
2007-05-08 13:20:00,38.11,38.11,38.02,38.03,39300.0,20.6615,20.6615,20.6127,20.6181,39300.0
2007-05-08 13:25:00,38.02,38.03,38.0,38.0,10000.0,20.6127,20.6181,20.6018,20.6018,10000.0
2007-05-08 13:30:00,38.01,38.01,37.99,38.0,80700.0,20.6073,20.6073,20.5964,20.6018,80700.0
2007-05-08 13:35:00,38.0,38.03,37.99,38.03,19500.0,20.6018,20.6181,20.5964,20.6181,19500.0
2007-05-08 13:40:00,38.03,38.03,38.0,38.0,23500.0,20.6181,20.6181,20.6018,20.6018,23500.0
2007-05-08 13:45:00,38.0,38.0,37.93,37.94,49000.0,20.6018,20.6018,20.5639,20.5693,49000.0
2007-05-08 13:50:00,37.93,38.0,37.93,38.0,30700.0,20.5639,20.6018,20.5639,20.6018,30700.0
2007-05-08 13:55:00,38.0,38.0,37.99,38.0,15400.0,20.6018,20.6018,20.5964,20.6018,15400.0
2007-05-08 14:00:00,38.0,38.0,37.98,37.99,73700.0,20.6018,20.6018,20.591,20.5964,73700.0
2007-05-08 14:05:00,37.99,38.0,37.99,38.0,43700.0,20.5964,20.6018,20.5964,20.6018,43700.0
2007-05-08 14:10:00,38.0,38.01,37.99,38.0,110100.0,20.6018,20.6073,20.5964,20.6018,110100.0
2007-05-08 14:15:00,38.0,38.01,38.0,38.01,66100.0,20.6018,20.6073,20.6018,20.6073,66100.0
2007-05-08 14:20:00,38.01,38.01,38.0,38.0,76200.0,20.6073,20.6073,20.6018,20.6018,76200.0
2007-05-08 14:25:00,38.0,38.0,37.96,37.96,32100.0,20.6018,20.6018,20.5801,20.5801,32100.0
2007-05-08 14:30:00,37.96,37.97,37.89,37.89,63300.0,20.5801,20.5856,20.5422,20.5422,63300.0
2007-05-08 14:35:00,37.89,37.91,37.88,37.91,55800.0,20.5422,20.553,20.5368,20.553,55800.0
2007-05-08 14:40:00,37.91,37.94,37.91,37.93,78600.0,20.553,20.5693,20.553,20.5639,78600.0
2007-05-08 14:45:00,37.94,37.96,37.93,37.96,39000.0,20.5693,20.5801,20.5639,20.5801,39000.0
2007-05-08 14:50:00,37.96,37.96,37.92,37.92,52400.0,20.5801,20.5801,20.5585,20.5585,52400.0
2007-05-08 14:55:00,37.92,37.97,37.92,37.95,67400.0,20.5585,20.5856,20.5585,20.5747,67400.0
2007-05-08 15:00:00,37.95,37.97,37.94,37.97,43200.0,20.5747,20.5856,20.5693,20.5856,43200.0
2007-05-08 15:05:00,37.97,38.0,37.95,37.97,52800.0,20.5856,20.6018,20.5747,20.5856,52800.0
2007-05-08 15:10:00,37.97,37.97,37.95,37.96,30000.0,20.5856,20.5856,20.5747,20.5801,30000.0
2007-05-08 15:15:00,37.95,37.99,37.95,37.98,120200.0,20.5747,20.5964,20.5747,20.591,120200.0
2007-05-08 15:20:00,37.98,38.02,37.98,38.0,70000.0,20.591,20.6127,20.591,20.6018,70000.0
2007-05-08 15:25:00,38.0,38.01,37.99,38.01,59700.0,20.6018,20.6073,20.5964,20.6073,59700.0
2007-05-08 15:30:00,38.0,38.01,38.0,38.0,27000.0,20.6018,20.6073,20.6018,20.6018,27000.0
2007-05-08 15:35:00,38.0,38.02,37.99,38.01,212300.0,20.6018,20.6127,20.5964,20.6073,212300.0
2007-05-08 15:40:00,38.02,38.02,38.0,38.01,22800.0,20.6127,20.6127,20.6018,20.6073,22800.0
2007-05-08 15:45:00,38.01,38.02,38.0,38.0,27700.0,20.6073,20.6127,20.6018,20.6018,27700.0
2007-05-08 15:50:00,38.01,38.02,38.0,38.0,39700.0,20.6073,20.6127,20.6018,20.6018,39700.0
2007-05-08 15:55:00,38.0,38.03,38.0,38.03,94700.0,20.6018,20.6181,20.6018,20.6181,94700.0
2007-05-09 09:30:00,37.98,38.12,37.89,37.93,54200.0,20.591,20.6669,20.5422,20.5639,54200.0
2007-05-09 09:35:00,37.92,37.96,37.91,37.94,9900.0,20.5585,20.5801,20.553,20.5693,9900.0
2007-05-09 09:40:00,37.94,37.94,37.9,37.9,7600.0,20.5693,20.5693,20.5476,20.5476,7600.0
2007-05-09 09:45:00,37.91,37.93,37.86,37.87,23800.0,20.553,20.5639,20.5259,20.5313,23800.0
2007-05-09 09:50:00,37.87,37.9,37.85,37.85,24200.0,20.5313,20.5476,20.5205,20.5205,24200.0
2007-05-09 09:55:00,37.85,37.91,37.85,37.87,20600.0,20.5205,20.553,20.5205,20.5313,20600.0
2007-05-09 10:00:00,37.88,37.91,37.88,37.9,23400.0,20.5368,20.553,20.5368,20.5476,23400.0
2007-05-09 10:05:00,37.9,37.93,37.88,37.92,26000.0,20.5476,20.5639,20.5368,20.5585,26000.0
2007-05-09 10:10:00,37.92,37.95,37.9,37.91,17800.0,20.5585,20.5747,20.5476,20.553,17800.0
2007-05-09 10:15:00,37.92,37.98,37.9,37.97,47400.0,20.5585,20.591,20.5476,20.5856,47400.0
2007-05-09 10:20:00,37.97,38.04,37.93,38.02,76700.0,20.5856,20.6235,20.5639,20.6127,76700.0
2007-05-09 10:25:00,38.02,38.04,37.99,38.0,23700.0,20.6127,20.6235,20.5964,20.6018,23700.0
2007-05-09 10:30:00,38.01,38.03,37.99,38.0,68700.0,20.6073,20.6181,20.5964,20.6018,68700.0
2007-05-09 10:35:00,38.0,38.01,37.98,37.98,12300.0,20.6018,20.6073,20.591,20.591,12300.0
2007-05-09 10:40:00,37.98,37.98,37.95,37.95,28800.0,20.591,20.591,20.5747,20.5747,28800.0
2007-05-09 10:45:00,37.96,38.02,37.96,38.02,62500.0,20.5801,20.6127,20.5801,20.6127,62500.0
2007-05-09 10:50:00,38.02,38.07,38.0,38.03,77500.0,20.6127,20.6398,20.6018,20.6181,77500.0
2007-05-09 10:55:00,38.03,38.03,38.0,38.01,9800.0,20.6181,20.6181,20.6018,20.6073,9800.0
2007-05-09 11:00:00,38.0,38.09,38.0,38.09,35500.0,20.6018,20.6506,20.6018,20.6506,35500.0
2007-05-09 11:05:00,38.08,38.09,38.08,38.08,3600.0,20.6452,20.6506,20.6452,20.6452,3600.0
2007-05-09 11:10:00,38.08,38.15,38.08,38.11,25800.0,20.6452,20.6832,20.6452,20.6615,25800.0
2007-05-09 11:15:00,38.1,38.12,38.1,38.12,16500.0,20.656,20.6669,20.656,20.6669,16500.0
2007-05-09 11:20:00,38.12,38.12,38.1,38.11,22400.0,20.6669,20.6669,20.656,20.6615,22400.0
2007-05-09 11:25:00,38.1,38.22,38.1,38.2,80900.0,20.656,20.7211,20.656,20.7103,80900.0
2007-05-09 11:30:00,38.2,38.2,38.17,38.19,19900.0,20.7103,20.7103,20.694,20.7048,19900.0
2007-05-09 11:35:00,38.19,38.24,38.16,38.24,47900.0,20.7048,20.7319,20.6886,20.7319,47900.0
2007-05-09 11:40:00,38.24,38.25,38.23,38.25,15300.0,20.7319,20.7374,20.7265,20.7374,15300.0
2007-05-09 11:45:00,38.25,38.34,38.25,38.25,52600.0,20.7374,20.7862,20.7374,20.7374,52600.0
2007-05-09 11:50:00,38.26,38.26,38.25,38.25,33700.0,20.7428,20.7428,20.7374,20.7374,33700.0
2007-05-09 11:55:00,38.26,38.27,38.26,38.26,32000.0,20.7428,20.7482,20.7428,20.7428,32000.0
2007-05-09 12:00:00,38.26,38.26,38.25,38.25,20000.0,20.7428,20.7428,20.7374,20.7374,20000.0
2007-05-09 12:05:00,38.25,38.3,38.25,38.29,44000.0,20.7374,20.7645,20.7374,20.7591,44000.0
2007-05-09 12:10:00,38.29,38.3,38.29,38.29,26900.0,20.7591,20.7645,20.7591,20.7591,26900.0
2007-05-09 12:15:00,38.27,38.35,38.27,38.34,93700.0,20.7482,20.7916,20.7482,20.7862,93700.0
2007-05-09 12:20:00,38.34,38.38,38.31,38.31,39600.0,20.7862,20.8078,20.7699,20.7699,39600.0
2007-05-09 12:25:00,38.31,38.31,38.28,38.3,12000.0,20.7699,20.7699,20.7536,20.7645,12000.0
2007-05-09 12:30:00,38.3,38.31,38.28,38.28,13900.0,20.7645,20.7699,20.7536,20.7536,13900.0
2007-05-09 12:35:00,38.29,38.35,38.28,38.35,19300.0,20.7591,20.7916,20.7536,20.7916,19300.0
2007-05-09 12:40:00,38.34,38.38,38.33,38.38,18100.0,20.7862,20.8078,20.7807,20.8078,18100.0
2007-05-09 12:45:00,38.38,38.42,38.36,38.4,36900.0,20.8078,20.8295,20.797,20.8187,36900.0
2007-05-09 12:50:00,38.4,38.4,38.38,38.38,11100.0,20.8187,20.8187,20.8078,20.8078,11100.0
2007-05-09 12:55:00,38.39,38.4,38.38,38.4,21500.0,20.8133,20.8187,20.8078,20.8187,21500.0
2007-05-09 13:00:00,38.4,38.41,38.4,38.4,21900.0,20.8187,20.8241,20.8187,20.8187,21900.0
2007-05-09 13:05:00,38.4,38.42,38.4,38.41,8800.0,20.8187,20.8295,20.8187,20.8241,8800.0
2007-05-09 13:10:00,38.41,38.47,38.41,38.46,41700.0,20.8241,20.8566,20.8241,20.8512,41700.0
2007-05-09 13:15:00,38.46,38.52,38.42,38.5,57400.0,20.8512,20.8837,20.8295,20.8729,57400.0
2007-05-09 13:20:00,38.5,38.51,38.5,38.5,23600.0,20.8729,20.8783,20.8729,20.8729,23600.0
2007-05-09 13:25:00,38.51,38.52,38.5,38.5,13300.0,20.8783,20.8837,20.8729,20.8729,13300.0
2007-05-09 13:30:00,38.51,38.53,38.5,38.53,12200.0,20.8783,20.8892,20.8729,20.8892,12200.0
2007-05-09 13:35:00,38.52,38.52,38.5,38.5,27100.0,20.8837,20.8837,20.8729,20.8729,27100.0
2007-05-09 13:40:00,38.5,38.52,38.5,38.51,22800.0,20.8729,20.8837,20.8729,20.8783,22800.0
2007-05-09 13:45:00,38.5,38.51,38.5,38.5,27200.0,20.8729,20.8783,20.8729,20.8729,27200.0
2007-05-09 13:50:00,38.5,38.51,38.49,38.5,22100.0,20.8729,20.8783,20.8675,20.8729,22100.0
2007-05-09 13:55:00,38.5,38.51,38.5,38.5,11700.0,20.8729,20.8783,20.8729,20.8729,11700.0
2007-05-09 14:00:00,38.5,38.54,38.5,38.54,62600.0,20.8729,20.8946,20.8729,20.8946,62600.0
2007-05-09 14:05:00,38.54,38.55,38.51,38.53,23500.0,20.8946,20.9,20.8783,20.8892,23500.0
2007-05-09 14:10:00,38.52,38.55,38.5,38.55,32100.0,20.8837,20.9,20.8729,20.9,32100.0
2007-05-09 14:15:00,38.55,38.59,38.47,38.58,150300.0,20.9,20.9217,20.8566,20.9163,150300.0
2007-05-09 14:20:00,38.58,38.66,38.49,38.54,176100.0,20.9163,20.9597,20.8675,20.8946,176100.0
2007-05-09 14:25:00,38.55,38.63,38.5,38.52,56900.0,20.9,20.9434,20.8729,20.8837,56900.0
2007-05-09 14:30:00,38.52,38.52,38.49,38.51,35100.0,20.8837,20.8837,20.8675,20.8783,35100.0
2007-05-09 14:35:00,38.51,38.54,38.49,38.53,100200.0,20.8783,20.8946,20.8675,20.8892,100200.0
2007-05-09 14:40:00,38.52,38.65,38.52,38.65,101300.0,20.8837,20.9542,20.8837,20.9542,101300.0
2007-05-09 14:45:00,38.65,38.65,38.61,38.62,34900.0,20.9542,20.9542,20.9325,20.938,34900.0
2007-05-09 14:50:00,38.61,38.66,38.58,38.62,52100.0,20.9325,20.9597,20.9163,20.938,52100.0
2007-05-09 14:55:00,38.62,38.65,38.6,38.65,50100.0,20.938,20.9542,20.9271,20.9542,50100.0
2007-05-09 15:00:00,38.64,38.65,38.6,38.64,57500.0,20.9488,20.9542,20.9271,20.9488,57500.0
2007-05-09 15:05:00,38.64,38.65,38.61,38.62,57900.0,20.9488,20.9542,20.9325,20.938,57900.0
2007-05-09 15:10:00,38.61,38.65,38.61,38.65,38400.0,20.9325,20.9542,20.9325,20.9542,38400.0
2007-05-09 15:15:00,38.65,38.66,38.62,38.64,38800.0,20.9542,20.9597,20.938,20.9488,38800.0
2007-05-09 15:20:00,38.63,38.69,38.63,38.68,28900.0,20.9434,20.9759,20.9434,20.9705,28900.0
2007-05-09 15:25:00,38.68,38.68,38.64,38.67,36400.0,20.9705,20.9705,20.9488,20.9651,36400.0
2007-05-09 15:30:00,38.68,38.71,38.65,38.7,60600.0,20.9705,20.9868,20.9542,20.9813,60600.0
2007-05-09 15:35:00,38.69,38.7,38.64,38.64,30700.0,20.9759,20.9813,20.9488,20.9488,30700.0
2007-05-09 15:40:00,38.65,38.65,38.62,38.64,54700.0,20.9542,20.9542,20.938,20.9488,54700.0
2007-05-09 15:45:00,38.64,38.64,38.58,38.59,107200.0,20.9488,20.9488,20.9163,20.9217,107200.0
2007-05-09 15:50:00,38.59,38.6,38.57,38.58,75800.0,20.9217,20.9271,20.9109,20.9163,75800.0
2007-05-09 15:55:00,38.58,38.61,38.57,38.57,146300.0,20.9163,20.9325,20.9109,20.9109,146300.0
2007-05-10 09:30:00,38.49,38.54,38.33,38.34,54600.0,20.8675,20.8946,20.7807,20.7862,54600.0
2007-05-10 09:35:00,38.34,38.55,38.34,38.52,34900.0,20.7862,20.9,20.7862,20.8837,34900.0
2007-05-10 09:40:00,38.54,38.69,38.48,38.63,85100.0,20.8946,20.9759,20.8621,20.9434,85100.0
2007-05-10 09:45:00,38.63,38.72,38.61,38.67,33800.0,20.9434,20.9922,20.9325,20.9651,33800.0
2007-05-10 09:50:00,38.67,38.69,38.59,38.62,59800.0,20.9651,20.9759,20.9217,20.938,59800.0
2007-05-10 09:55:00,38.62,38.76,38.61,38.74,112700.0,20.938,21.0139,20.9325,21.003,112700.0
2007-05-10 10:00:00,38.75,38.77,38.73,38.75,41700.0,21.0084,21.0193,20.9976,21.0084,41700.0
2007-05-10 10:05:00,38.74,38.76,38.73,38.74,24900.0,21.003,21.0139,20.9976,21.003,24900.0
2007-05-10 10:10:00,38.73,38.73,38.7,38.7,91400.0,20.9976,20.9976,20.9813,20.9813,91400.0
2007-05-10 10:15:00,38.7,38.73,38.7,38.72,125600.0,20.9813,20.9976,20.9813,20.9922,125600.0
2007-05-10 10:20:00,38.72,38.74,38.72,38.72,115100.0,20.9922,21.003,20.9922,20.9922,115100.0
2007-05-10 10:25:00,38.71,38.76,38.65,38.75,79900.0,20.9868,21.0139,20.9542,21.0084,79900.0
2007-05-10 10:30:00,38.75,38.76,38.7,38.72,29800.0,21.0084,21.0139,20.9813,20.9922,29800.0
2007-05-10 10:35:00,38.72,38.73,38.69,38.7,47000.0,20.9922,20.9976,20.9759,20.9813,47000.0
2007-05-10 10:40:00,38.7,38.74,38.67,38.73,37300.0,20.9813,21.003,20.9651,20.9976,37300.0
2007-05-10 10:45:00,38.72,38.76,38.71,38.74,33900.0,20.9922,21.0139,20.9868,21.003,33900.0
2007-05-10 10:50:00,38.73,38.8,38.73,38.78,94600.0,20.9976,21.0356,20.9976,21.0247,94600.0
2007-05-10 10:55:00,38.77,38.77,38.72,38.72,8600.0,21.0193,21.0193,20.9922,20.9922,8600.0
2007-05-10 11:00:00,38.72,38.72,38.69,38.71,20200.0,20.9922,20.9922,20.9759,20.9868,20200.0
2007-05-10 11:05:00,38.71,38.72,38.62,38.62,53300.0,20.9868,20.9922,20.938,20.938,53300.0
2007-05-10 11:10:00,38.62,38.62,38.51,38.51,62600.0,20.938,20.938,20.8783,20.8783,62600.0
2007-05-10 11:15:00,38.51,38.53,38.47,38.49,128000.0,20.8783,20.8892,20.8566,20.8675,128000.0
2007-05-10 11:20:00,38.5,38.51,38.46,38.47,100900.0,20.8729,20.8783,20.8512,20.8566,100900.0
2007-05-10 11:25:00,38.48,38.55,38.47,38.49,326500.0,20.8621,20.9,20.8566,20.8675,326500.0
2007-05-10 11:30:00,38.49,38.52,38.46,38.51,64400.0,20.8675,20.8837,20.8512,20.8783,64400.0
2007-05-10 11:35:00,38.51,38.53,38.48,38.52,31200.0,20.8783,20.8892,20.8621,20.8837,31200.0
2007-05-10 11:40:00,38.52,38.54,38.49,38.5,18900.0,20.8837,20.8946,20.8675,20.8729,18900.0
2007-05-10 11:45:00,38.5,38.52,38.49,38.51,28000.0,20.8729,20.8837,20.8675,20.8783,28000.0
2007-05-10 11:50:00,38.51,38.52,38.49,38.51,52400.0,20.8783,20.8837,20.8675,20.8783,52400.0
2007-05-10 11:55:00,38.51,38.51,38.47,38.48,25300.0,20.8783,20.8783,20.8566,20.8621,25300.0
2007-05-10 12:00:00,38.47,38.48,38.43,38.45,70700.0,20.8566,20.8621,20.835,20.8458,70700.0
2007-05-10 12:05:00,38.45,38.46,38.43,38.44,24300.0,20.8458,20.8512,20.835,20.8404,24300.0
2007-05-10 12:10:00,38.44,38.47,38.44,38.45,17500.0,20.8404,20.8566,20.8404,20.8458,17500.0
2007-05-10 12:15:00,38.45,38.49,38.45,38.46,28600.0,20.8458,20.8675,20.8458,20.8512,28600.0
2007-05-10 12:20:00,38.46,38.53,38.45,38.53,23600.0,20.8512,20.8892,20.8458,20.8892,23600.0
2007-05-10 12:25:00,38.54,38.54,38.49,38.5,8800.0,20.8946,20.8946,20.8675,20.8729,8800.0
2007-05-10 12:30:00,38.5,38.51,38.49,38.5,13200.0,20.8729,20.8783,20.8675,20.8729,13200.0
2007-05-10 12:35:00,38.51,38.51,38.5,38.51,10000.0,20.8783,20.8783,20.8729,20.8783,10000.0
2007-05-10 12:40:00,38.5,38.56,38.5,38.55,33900.0,20.8729,20.9054,20.8729,20.9,33900.0
2007-05-10 12:45:00,38.55,38.56,38.5,38.5,14700.0,20.9,20.9054,20.8729,20.8729,14700.0
2007-05-10 12:50:00,38.5,38.56,38.5,38.55,13700.0,20.8729,20.9054,20.8729,20.9,13700.0
2007-05-10 12:55:00,38.55,38.56,38.54,38.55,21300.0,20.9,20.9054,20.8946,20.9,21300.0
2007-05-10 13:00:00,38.55,38.55,38.47,38.49,76600.0,20.9,20.9,20.8566,20.8675,76600.0
2007-05-10 13:05:00,38.48,38.51,38.47,38.49,19600.0,20.8621,20.8783,20.8566,20.8675,19600.0
2007-05-10 13:10:00,38.49,38.49,38.39,38.44,46800.0,20.8675,20.8675,20.8133,20.8404,46800.0
2007-05-10 13:15:00,38.45,38.51,38.42,38.51,40800.0,20.8458,20.8783,20.8295,20.8783,40800.0
2007-05-10 13:20:00,38.52,38.52,38.4,38.41,46300.0,20.8837,20.8837,20.8187,20.8241,46300.0
2007-05-10 13:25:00,38.41,38.46,38.41,38.44,20200.0,20.8241,20.8512,20.8241,20.8404,20200.0
2007-05-10 13:30:00,38.44,38.44,38.35,38.38,29400.0,20.8404,20.8404,20.7916,20.8078,29400.0
2007-05-10 13:35:00,38.38,38.48,38.38,38.48,43200.0,20.8078,20.8621,20.8078,20.8621,43200.0
2007-05-10 13:40:00,38.48,38.49,38.47,38.49,9000.0,20.8621,20.8675,20.8566,20.8675,9000.0
2007-05-10 13:45:00,38.49,38.5,38.45,38.49,15700.0,20.8675,20.8729,20.8458,20.8675,15700.0
2007-05-10 13:50:00,38.5,38.55,38.5,38.55,11500.0,20.8729,20.9,20.8729,20.9,11500.0
2007-05-10 13:55:00,38.54,38.54,38.5,38.53,20000.0,20.8946,20.8946,20.8729,20.8892,20000.0
2007-05-10 14:00:00,38.53,38.58,38.52,38.58,14900.0,20.8892,20.9163,20.8837,20.9163,14900.0
2007-05-10 14:05:00,38.58,38.61,38.58,38.61,36600.0,20.9163,20.9325,20.9163,20.9325,36600.0
2007-05-10 14:10:00,38.61,38.61,38.58,38.58,28100.0,20.9325,20.9325,20.9163,20.9163,28100.0
2007-05-10 14:15:00,38.58,38.62,38.58,38.62,55800.0,20.9163,20.938,20.9163,20.938,55800.0
2007-05-10 14:20:00,38.62,38.64,38.6,38.6,30200.0,20.938,20.9488,20.9271,20.9271,30200.0
2007-05-10 14:25:00,38.6,38.66,38.6,38.63,56100.0,20.9271,20.9597,20.9271,20.9434,56100.0
2007-05-10 14:30:00,38.63,38.69,38.62,38.66,52700.0,20.9434,20.9759,20.938,20.9597,52700.0
2007-05-10 14:35:00,38.66,38.67,38.65,38.66,46000.0,20.9597,20.9651,20.9542,20.9597,46000.0
2007-05-10 14:40:00,38.65,38.67,38.65,38.66,40700.0,20.9542,20.9651,20.9542,20.9597,40700.0
2007-05-10 14:45:00,38.66,38.66,38.65,38.65,19500.0,20.9597,20.9597,20.9542,20.9542,19500.0
2007-05-10 14:50:00,38.65,38.68,38.64,38.68,61800.0,20.9542,20.9705,20.9488,20.9705,61800.0
2007-05-10 14:55:00,38.68,38.7,38.64,38.65,59100.0,20.9705,20.9813,20.9488,20.9542,59100.0
2007-05-10 15:00:00,38.64,38.64,38.57,38.57,78300.0,20.9488,20.9488,20.9109,20.9109,78300.0
2007-05-10 15:05:00,38.58,38.58,38.52,38.52,46400.0,20.9163,20.9163,20.8837,20.8837,46400.0
2007-05-10 15:10:00,38.52,38.61,38.5,38.6,52800.0,20.8837,20.9325,20.8729,20.9271,52800.0
2007-05-10 15:15:00,38.59,38.61,38.57,38.6,67800.0,20.9217,20.9325,20.9109,20.9271,67800.0
2007-05-10 15:20:00,38.6,38.62,38.55,38.56,51100.0,20.9271,20.938,20.9,20.9054,51100.0
2007-05-10 15:25:00,38.56,38.56,38.49,38.51,40600.0,20.9054,20.9054,20.8675,20.8783,40600.0
2007-05-10 15:30:00,38.51,38.54,38.5,38.53,51800.0,20.8783,20.8946,20.8729,20.8892,51800.0
2007-05-10 15:35:00,38.53,38.58,38.52,38.57,60900.0,20.8892,20.9163,20.8837,20.9109,60900.0
2007-05-10 15:40:00,38.55,38.56,38.48,38.48,59500.0,20.9,20.9054,20.8621,20.8621,59500.0
2007-05-10 15:45:00,38.48,38.54,38.45,38.45,50200.0,20.8621,20.8946,20.8458,20.8458,50200.0
2007-05-10 15:50:00,38.45,38.48,38.45,38.45,45700.0,20.8458,20.8621,20.8458,20.8458,45700.0
2007-05-10 15:55:00,38.45,38.48,38.42,38.48,99900.0,20.8458,20.8621,20.8295,20.8621,99900.0
2007-05-11 09:40:00,38.85,38.85,38.76,38.76,3300.0,21.0627,21.0627,21.0139,21.0139,3300.0
2007-05-11 09:45:00,38.75,38.86,38.47,38.69,39400.0,21.0084,21.0681,20.8566,20.9759,39400.0
2007-05-11 09:50:00,38.69,38.9,38.6,38.66,65000.0,20.9759,21.0898,20.9271,20.9597,65000.0
2007-05-11 09:55:00,38.66,38.85,38.54,38.55,114300.0,20.9597,21.0627,20.8946,20.9,114300.0
2007-05-11 10:00:00,38.56,38.64,38.5,38.51,51300.0,20.9054,20.9488,20.8729,20.8783,51300.0
2007-05-11 10:05:00,38.5,38.5,38.43,38.43,26700.0,20.8729,20.8729,20.835,20.835,26700.0
2007-05-11 10:10:00,38.43,38.51,38.39,38.5,29900.0,20.835,20.8783,20.8133,20.8729,29900.0
2007-05-11 10:15:00,38.51,38.51,38.41,38.42,40000.0,20.8783,20.8783,20.8241,20.8295,40000.0
2007-05-11 10:20:00,38.43,38.46,38.41,38.46,40500.0,20.835,20.8512,20.8241,20.8512,40500.0
2007-05-11 10:25:00,38.46,38.56,38.45,38.56,64300.0,20.8512,20.9054,20.8458,20.9054,64300.0
2007-05-11 10:30:00,38.55,38.6,38.53,38.58,30200.0,20.9,20.9271,20.8892,20.9163,30200.0
2007-05-11 10:35:00,38.57,38.66,38.55,38.63,79800.0,20.9109,20.9597,20.9,20.9434,79800.0
2007-05-11 10:40:00,38.64,38.64,38.49,38.5,51600.0,20.9488,20.9488,20.8675,20.8729,51600.0
2007-05-11 10:45:00,38.51,38.57,38.5,38.57,45200.0,20.8783,20.9109,20.8729,20.9109,45200.0
2007-05-11 10:50:00,38.57,38.76,38.57,38.75,129700.0,20.9109,21.0139,20.9109,21.0084,129700.0
2007-05-11 10:55:00,38.74,38.76,38.5,38.74,134500.0,21.003,21.0139,20.8729,21.003,134500.0
2007-05-11 11:00:00,38.74,38.83,38.68,38.79,99800.0,21.003,21.0518,20.9705,21.0301,99800.0
2007-05-11 11:05:00,38.78,38.85,38.73,38.74,68300.0,21.0247,21.0627,20.9976,21.003,68300.0
2007-05-11 11:10:00,38.75,38.85,38.75,38.77,101000.0,21.0084,21.0627,21.0084,21.0193,101000.0
2007-05-11 11:15:00,38.76,38.8,38.75,38.8,35400.0,21.0139,21.0356,21.0084,21.0356,35400.0
2007-05-11 11:20:00,38.8,38.86,38.79,38.83,255800.0,21.0356,21.0681,21.0301,21.0518,255800.0
2007-05-11 11:25:00,38.83,38.94,38.82,38.87,165900.0,21.0518,21.1115,21.0464,21.0735,165900.0
2007-05-11 11:30:00,38.87,38.9,38.83,38.87,66000.0,21.0735,21.0898,21.0518,21.0735,66000.0
2007-05-11 11:35:00,38.86,38.88,38.79,38.8,22000.0,21.0681,21.0789,21.0301,21.0356,22000.0
2007-05-11 11:40:00,38.8,38.8,38.75,38.79,33900.0,21.0356,21.0356,21.0084,21.0301,33900.0
2007-05-11 11:45:00,38.79,38.8,38.74,38.74,30800.0,21.0301,21.0356,21.003,21.003,30800.0
2007-05-11 11:50:00,38.74,38.75,38.67,38.7,35800.0,21.003,21.0084,20.9651,20.9813,35800.0
2007-05-11 11:55:00,38.7,38.76,38.7,38.75,24400.0,20.9813,21.0139,20.9813,21.0084,24400.0
2007-05-11 12:00:00,38.75,38.82,38.71,38.82,49100.0,21.0084,21.0464,20.9868,21.0464,49100.0
2007-05-11 12:05:00,38.81,38.88,38.79,38.83,83600.0,21.041,21.0789,21.0301,21.0518,83600.0
2007-05-11 12:10:00,38.83,38.92,38.83,38.83,101300.0,21.0518,21.1006,21.0518,21.0518,101300.0
2007-05-11 12:15:00,38.82,38.89,38.8,38.81,65000.0,21.0464,21.0843,21.0356,21.041,65000.0
2007-05-11 12:20:00,38.81,38.9,38.8,38.88,91000.0,21.041,21.0898,21.0356,21.0789,91000.0
2007-05-11 12:25:00,38.87,38.98,38.84,38.94,84200.0,21.0735,21.1331,21.0572,21.1115,84200.0
2007-05-11 12:30:00,38.93,38.95,38.82,38.9,52000.0,21.106,21.1169,21.0464,21.0898,52000.0
2007-05-11 12:35:00,38.89,38.91,38.87,38.87,21400.0,21.0843,21.0952,21.0735,21.0735,21400.0
2007-05-11 12:40:00,38.87,38.94,38.85,38.91,40200.0,21.0735,21.1115,21.0627,21.0952,40200.0
2007-05-11 12:45:00,38.91,39.02,38.89,38.91,144800.0,21.0952,21.1548,21.0843,21.0952,144800.0
2007-05-11 12:50:00,38.91,38.97,38.86,38.87,43500.0,21.0952,21.1277,21.0681,21.0735,43500.0
2007-05-11 12:55:00,38.87,38.89,38.83,38.88,32800.0,21.0735,21.0843,21.0518,21.0789,32800.0
2007-05-11 13:00:00,38.88,38.89,38.83,38.84,33000.0,21.0789,21.0843,21.0518,21.0572,33000.0
2007-05-11 13:05:00,38.83,38.87,38.81,38.81,47400.0,21.0518,21.0735,21.041,21.041,47400.0
2007-05-11 13:10:00,38.81,38.91,38.8,38.9,46900.0,21.041,21.0952,21.0356,21.0898,46900.0
2007-05-11 13:15:00,38.9,38.9,38.8,38.8,8800.0,21.0898,21.0898,21.0356,21.0356,8800.0
2007-05-11 13:20:00,38.8,38.84,38.8,38.84,34000.0,21.0356,21.0572,21.0356,21.0572,34000.0
2007-05-11 13:25:00,38.84,38.92,38.8,38.86,39500.0,21.0572,21.1006,21.0356,21.0681,39500.0
2007-05-11 13:30:00,38.86,38.86,38.81,38.84,19100.0,21.0681,21.0681,21.041,21.0572,19100.0
2007-05-11 13:35:00,38.83,38.83,38.79,38.8,39700.0,21.0518,21.0518,21.0301,21.0356,39700.0
2007-05-11 13:40:00,38.79,38.8,38.76,38.76,13600.0,21.0301,21.0356,21.0139,21.0139,13600.0
2007-05-11 13:45:00,38.76,38.77,38.75,38.76,19100.0,21.0139,21.0193,21.0084,21.0139,19100.0
2007-05-11 13:50:00,38.77,38.79,38.76,38.78,16400.0,21.0193,21.0301,21.0139,21.0247,16400.0
2007-05-11 13:55:00,38.78,38.8,38.78,38.79,29700.0,21.0247,21.0356,21.0247,21.0301,29700.0
2007-05-11 14:00:00,38.8,38.87,38.8,38.82,44200.0,21.0356,21.0735,21.0356,21.0464,44200.0
2007-05-11 14:05:00,38.81,38.85,38.78,38.85,32200.0,21.041,21.0627,21.0247,21.0627,32200.0
2007-05-11 14:10:00,38.85,38.87,38.84,38.85,25300.0,21.0627,21.0735,21.0572,21.0627,25300.0
2007-05-11 14:15:00,38.85,38.88,38.84,38.88,22300.0,21.0627,21.0789,21.0572,21.0789,22300.0
2007-05-11 14:20:00,38.87,38.9,38.87,38.89,17700.0,21.0735,21.0898,21.0735,21.0843,17700.0
2007-05-11 14:25:00,38.89,38.94,38.89,38.92,59000.0,21.0843,21.1115,21.0843,21.1006,59000.0
2007-05-11 14:30:00,38.92,38.98,38.91,38.93,78500.0,21.1006,21.1331,21.0952,21.106,78500.0
2007-05-11 14:35:00,38.93,38.94,38.92,38.93,16700.0,21.106,21.1115,21.1006,21.106,16700.0
2007-05-11 14:40:00,38.94,38.97,38.92,38.95,41100.0,21.1115,21.1277,21.1006,21.1169,41100.0
2007-05-11 14:45:00,38.95,38.95,38.9,38.91,50300.0,21.1169,21.1169,21.0898,21.0952,50300.0
2007-05-11 14:50:00,38.9,38.91,38.89,38.91,13300.0,21.0898,21.0952,21.0843,21.0952,13300.0
2007-05-11 14:55:00,38.9,38.91,38.85,38.85,8500.0,21.0898,21.0952,21.0627,21.0627,8500.0
2007-05-11 15:00:00,38.85,38.87,38.85,38.86,9200.0,21.0627,21.0735,21.0627,21.0681,9200.0
2007-05-11 15:05:00,38.86,38.87,38.84,38.86,37100.0,21.0681,21.0735,21.0572,21.0681,37100.0
2007-05-11 15:10:00,38.87,38.9,38.86,38.89,30500.0,21.0735,21.0898,21.0681,21.0843,30500.0
2007-05-11 15:15:00,38.89,38.91,38.89,38.9,38900.0,21.0843,21.0952,21.0843,21.0898,38900.0
2007-05-11 15:20:00,38.91,38.91,38.88,38.88,19400.0,21.0952,21.0952,21.0789,21.0789,19400.0
2007-05-11 15:25:00,38.88,38.89,38.88,38.88,15000.0,21.0789,21.0843,21.0789,21.0789,15000.0
2007-05-11 15:30:00,38.88,38.95,38.86,38.9,63900.0,21.0789,21.1169,21.0681,21.0898,63900.0
2007-05-11 15:35:00,38.9,38.92,38.87,38.9,77000.0,21.0898,21.1006,21.0735,21.0898,77000.0
2007-05-11 15:40:00,38.9,38.97,38.9,38.93,27900.0,21.0898,21.1277,21.0898,21.106,27900.0
2007-05-11 15:45:00,38.94,38.94,38.9,38.92,42500.0,21.1115,21.1115,21.0898,21.1006,42500.0
2007-05-11 15:50:00,38.93,39.04,38.93,39.0,89800.0,21.106,21.1657,21.106,21.144,89800.0
2007-05-11 15:55:00,39.0,39.05,38.99,39.04,135400.0,21.144,21.1711,21.1386,21.1657,135400.0
2007-05-14 09:30:00,38.94,39.0,38.89,38.97,31500.0,21.1115,21.144,21.0843,21.1277,31500.0
2007-05-14 09:35:00,38.95,39.0,38.94,38.96,11100.0,21.1169,21.144,21.1115,21.1223,11100.0
2007-05-14 09:40:00,38.96,39.0,38.89,38.92,39600.0,21.1223,21.144,21.0843,21.1006,39600.0
2007-05-14 09:45:00,38.9,38.9,38.78,38.78,9600.0,21.0898,21.0898,21.0247,21.0247,9600.0
2007-05-14 09:50:00,38.78,38.89,38.74,38.89,18200.0,21.0247,21.0843,21.003,21.0843,18200.0
2007-05-14 09:55:00,38.89,38.96,38.89,38.91,12300.0,21.0843,21.1223,21.0843,21.0952,12300.0
2007-05-14 10:00:00,38.91,38.91,38.8,38.8,41700.0,21.0952,21.0952,21.0356,21.0356,41700.0
2007-05-14 10:05:00,38.79,38.8,38.77,38.79,31800.0,21.0301,21.0356,21.0193,21.0301,31800.0
2007-05-14 10:10:00,38.79,38.79,38.73,38.74,19400.0,21.0301,21.0301,20.9976,21.003,19400.0
2007-05-14 10:15:00,38.75,38.75,38.69,38.69,21100.0,21.0084,21.0084,20.9759,20.9759,21100.0
2007-05-14 10:20:00,38.7,38.75,38.69,38.72,30400.0,20.9813,21.0084,20.9759,20.9922,30400.0
2007-05-14 10:25:00,38.71,38.72,38.58,38.58,53600.0,20.9868,20.9922,20.9163,20.9163,53600.0
2007-05-14 10:30:00,38.58,38.58,38.52,38.53,43300.0,20.9163,20.9163,20.8837,20.8892,43300.0
2007-05-14 10:35:00,38.53,38.55,38.5,38.55,46800.0,20.8892,20.9,20.8729,20.9,46800.0
2007-05-14 10:40:00,38.55,38.59,38.49,38.49,70700.0,20.9,20.9217,20.8675,20.8675,70700.0
2007-05-14 10:45:00,38.49,38.53,38.45,38.46,77900.0,20.8675,20.8892,20.8458,20.8512,77900.0
2007-05-14 10:50:00,38.47,38.52,38.45,38.46,31200.0,20.8566,20.8837,20.8458,20.8512,31200.0
2007-05-14 10:55:00,38.46,38.48,38.44,38.47,15900.0,20.8512,20.8621,20.8404,20.8566,15900.0
2007-05-14 11:00:00,38.48,38.48,38.44,38.45,28200.0,20.8621,20.8621,20.8404,20.8458,28200.0
2007-05-14 11:05:00,38.45,38.49,38.42,38.44,31200.0,20.8458,20.8675,20.8295,20.8404,31200.0
2007-05-14 11:10:00,38.44,38.48,38.41,38.48,21900.0,20.8404,20.8621,20.8241,20.8621,21900.0
2007-05-14 11:15:00,38.47,38.5,38.46,38.49,10600.0,20.8566,20.8729,20.8512,20.8675,10600.0
2007-05-14 11:20:00,38.5,38.5,38.45,38.49,19900.0,20.8729,20.8729,20.8458,20.8675,19900.0
2007-05-14 11:25:00,38.49,38.5,38.46,38.46,29300.0,20.8675,20.8729,20.8512,20.8512,29300.0
2007-05-14 11:30:00,38.45,38.49,38.44,38.49,21500.0,20.8458,20.8675,20.8404,20.8675,21500.0
2007-05-14 11:35:00,38.49,38.52,38.45,38.51,31800.0,20.8675,20.8837,20.8458,20.8783,31800.0
2007-05-14 11:40:00,38.5,38.5,38.45,38.45,9400.0,20.8729,20.8729,20.8458,20.8458,9400.0
2007-05-14 11:45:00,38.45,38.5,38.45,38.47,12600.0,20.8458,20.8729,20.8458,20.8566,12600.0
2007-05-14 11:50:00,38.47,38.53,38.45,38.53,154700.0,20.8566,20.8892,20.8458,20.8892,154700.0
2007-05-14 11:55:00,38.53,38.57,38.52,38.56,32800.0,20.8892,20.9109,20.8837,20.9054,32800.0
2007-05-14 12:00:00,38.57,38.57,38.55,38.57,14300.0,20.9109,20.9109,20.9,20.9109,14300.0
2007-05-14 12:05:00,38.56,38.57,38.52,38.53,9000.0,20.9054,20.9109,20.8837,20.8892,9000.0
2007-05-14 12:10:00,38.55,38.56,38.54,38.54,16700.0,20.9,20.9054,20.8946,20.8946,16700.0
2007-05-14 12:15:00,38.55,38.57,38.54,38.57,17300.0,20.9,20.9109,20.8946,20.9109,17300.0
2007-05-14 12:20:00,38.57,38.6,38.57,38.6,12000.0,20.9109,20.9271,20.9109,20.9271,12000.0
2007-05-14 12:25:00,38.59,38.6,38.52,38.54,26900.0,20.9217,20.9271,20.8837,20.8946,26900.0
2007-05-14 12:30:00,38.55,38.59,38.53,38.59,12400.0,20.9,20.9217,20.8892,20.9217,12400.0
2007-05-14 12:35:00,38.59,38.59,38.55,38.55,4900.0,20.9217,20.9217,20.9,20.9,4900.0
2007-05-14 12:40:00,38.56,38.57,38.55,38.57,5000.0,20.9054,20.9109,20.9,20.9109,5000.0
2007-05-14 12:45:00,38.57,38.57,38.56,38.56,16600.0,20.9109,20.9109,20.9054,20.9054,16600.0
2007-05-14 12:50:00,38.57,38.57,38.56,38.57,7200.0,20.9109,20.9109,20.9054,20.9109,7200.0
2007-05-14 12:55:00,38.56,38.57,38.56,38.57,6200.0,20.9054,20.9109,20.9054,20.9109,6200.0
2007-05-14 13:00:00,38.57,38.6,38.57,38.59,15100.0,20.9109,20.9271,20.9109,20.9217,15100.0
2007-05-14 13:05:00,38.6,38.61,38.59,38.59,29100.0,20.9271,20.9325,20.9217,20.9217,29100.0
2007-05-14 13:10:00,38.6,38.61,38.6,38.6,11800.0,20.9271,20.9325,20.9271,20.9271,11800.0
2007-05-14 13:15:00,38.6,38.6,38.52,38.52,64500.0,20.9271,20.9271,20.8837,20.8837,64500.0
2007-05-14 13:20:00,38.52,38.52,38.51,38.51,12300.0,20.8837,20.8837,20.8783,20.8783,12300.0
2007-05-14 13:25:00,38.51,38.56,38.5,38.56,34700.0,20.8783,20.9054,20.8729,20.9054,34700.0
2007-05-14 13:30:00,38.55,38.6,38.54,38.56,50000.0,20.9,20.9271,20.8946,20.9054,50000.0
2007-05-14 13:35:00,38.57,38.57,38.48,38.49,36900.0,20.9109,20.9109,20.8621,20.8675,36900.0
2007-05-14 13:40:00,38.51,38.55,38.51,38.53,12100.0,20.8783,20.9,20.8783,20.8892,12100.0
2007-05-14 13:45:00,38.52,38.54,38.48,38.53,30100.0,20.8837,20.8946,20.8621,20.8892,30100.0
2007-05-14 13:50:00,38.54,38.55,38.52,38.52,16300.0,20.8946,20.9,20.8837,20.8837,16300.0
2007-05-14 13:55:00,38.52,38.56,38.52,38.54,22100.0,20.8837,20.9054,20.8837,20.8946,22100.0
2007-05-14 14:00:00,38.53,38.54,38.49,38.5,42200.0,20.8892,20.8946,20.8675,20.8729,42200.0
2007-05-14 14:05:00,38.5,38.55,38.45,38.54,43400.0,20.8729,20.9,20.8458,20.8946,43400.0
2007-05-14 14:10:00,38.53,38.53,38.49,38.49,14100.0,20.8892,20.8892,20.8675,20.8675,14100.0
2007-05-14 14:15:00,38.49,38.5,38.4,38.46,54900.0,20.8675,20.8729,20.8187,20.8512,54900.0
2007-05-14 14:20:00,38.47,38.51,38.47,38.51,14900.0,20.8566,20.8783,20.8566,20.8783,14900.0
2007-05-14 14:25:00,38.5,38.51,38.47,38.49,13000.0,20.8729,20.8783,20.8566,20.8675,13000.0
2007-05-14 14:30:00,38.5,38.53,38.5,38.51,14800.0,20.8729,20.8892,20.8729,20.8783,14800.0
2007-05-14 14:35:00,38.52,38.52,38.5,38.5,17300.0,20.8837,20.8837,20.8729,20.8729,17300.0
2007-05-14 14:40:00,38.5,38.51,38.45,38.49,26900.0,20.8729,20.8783,20.8458,20.8675,26900.0
2007-05-14 14:45:00,38.49,38.5,38.47,38.48,17600.0,20.8675,20.8729,20.8566,20.8621,17600.0
2007-05-14 14:50:00,38.48,38.5,38.47,38.47,29000.0,20.8621,20.8729,20.8566,20.8566,29000.0
2007-05-14 14:55:00,38.47,38.5,38.46,38.49,25500.0,20.8566,20.8729,20.8512,20.8675,25500.0
2007-05-14 15:00:00,38.49,38.55,38.45,38.52,29100.0,20.8675,20.9,20.8458,20.8837,29100.0
2007-05-14 15:05:00,38.52,38.53,38.49,38.53,28100.0,20.8837,20.8892,20.8675,20.8892,28100.0
2007-05-14 15:10:00,38.53,38.53,38.49,38.51,16100.0,20.8892,20.8892,20.8675,20.8783,16100.0
2007-05-14 15:15:00,38.51,38.54,38.49,38.54,38900.0,20.8783,20.8946,20.8675,20.8946,38900.0
2007-05-14 15:20:00,38.54,38.55,38.53,38.53,18000.0,20.8946,20.9,20.8892,20.8892,18000.0
2007-05-14 15:25:00,38.54,38.55,38.5,38.52,25100.0,20.8946,20.9,20.8729,20.8837,25100.0
2007-05-14 15:30:00,38.52,38.53,38.51,38.53,19500.0,20.8837,20.8892,20.8783,20.8892,19500.0
2007-05-14 15:35:00,38.53,38.58,38.53,38.57,43700.0,20.8892,20.9163,20.8892,20.9109,43700.0
2007-05-14 15:40:00,38.58,38.58,38.57,38.57,27900.0,20.9163,20.9163,20.9109,20.9109,27900.0
2007-05-14 15:45:00,38.58,38.63,38.57,38.62,48900.0,20.9163,20.9434,20.9109,20.938,48900.0
2007-05-14 15:50:00,38.62,38.62,38.58,38.6,39500.0,20.938,20.938,20.9163,20.9271,39500.0
2007-05-14 15:55:00,38.6,38.64,38.59,38.64,123400.0,20.9271,20.9488,20.9217,20.9488,123400.0
2007-05-15 09:30:00,38.74,38.8,38.66,38.79,44100.0,21.003,21.0356,20.9597,21.0301,44100.0
2007-05-15 09:35:00,38.8,38.82,38.71,38.71,21100.0,21.0356,21.0464,20.9868,20.9868,21100.0
2007-05-15 09:40:00,38.71,38.77,38.67,38.67,21200.0,20.9868,21.0193,20.9651,20.9651,21200.0
2007-05-15 09:45:00,38.68,38.68,38.61,38.63,26000.0,20.9705,20.9705,20.9325,20.9434,26000.0
2007-05-15 09:50:00,38.63,38.63,38.58,38.59,55300.0,20.9434,20.9434,20.9163,20.9217,55300.0
2007-05-15 09:55:00,38.6,38.6,38.52,38.53,137400.0,20.9271,20.9271,20.8837,20.8892,137400.0
2007-05-15 10:00:00,38.54,38.62,38.5,38.6,54200.0,20.8946,20.938,20.8729,20.9271,54200.0
2007-05-15 10:05:00,38.6,38.64,38.57,38.58,26400.0,20.9271,20.9488,20.9109,20.9163,26400.0
2007-05-15 10:10:00,38.58,38.71,38.58,38.67,64700.0,20.9163,20.9868,20.9163,20.9651,64700.0
2007-05-15 10:15:00,38.67,38.7,38.62,38.67,43300.0,20.9651,20.9813,20.938,20.9651,43300.0
2007-05-15 10:20:00,38.65,38.76,38.61,38.73,29800.0,20.9542,21.0139,20.9325,20.9976,29800.0
2007-05-15 10:25:00,38.72,38.76,38.69,38.75,10500.0,20.9922,21.0139,20.9759,21.0084,10500.0
2007-05-15 10:30:00,38.76,38.76,38.67,38.72,14100.0,21.0139,21.0139,20.9651,20.9922,14100.0
2007-05-15 10:35:00,38.72,38.74,38.69,38.69,15500.0,20.9922,21.003,20.9759,20.9759,15500.0
2007-05-15 10:40:00,38.68,38.75,38.68,38.71,35000.0,20.9705,21.0084,20.9705,20.9868,35000.0
2007-05-15 10:45:00,38.72,38.73,38.71,38.72,11200.0,20.9922,20.9976,20.9868,20.9922,11200.0
2007-05-15 10:50:00,38.72,38.72,38.68,38.68,7600.0,20.9922,20.9922,20.9705,20.9705,7600.0
2007-05-15 10:55:00,38.68,38.68,38.58,38.65,98900.0,20.9705,20.9705,20.9163,20.9542,98900.0
2007-05-15 11:00:00,38.65,38.69,38.6,38.69,33900.0,20.9542,20.9759,20.9271,20.9759,33900.0
2007-05-15 11:05:00,38.66,38.69,38.63,38.63,203400.0,20.9597,20.9759,20.9434,20.9434,203400.0
2007-05-15 11:10:00,38.63,38.63,38.51,38.54,32800.0,20.9434,20.9434,20.8783,20.8946,32800.0
2007-05-15 11:15:00,38.55,38.55,38.49,38.49,22700.0,20.9,20.9,20.8675,20.8675,22700.0
2007-05-15 11:20:00,38.49,38.55,38.47,38.52,25100.0,20.8675,20.9,20.8566,20.8837,25100.0
2007-05-15 11:25:00,38.52,38.55,38.47,38.53,22800.0,20.8837,20.9,20.8566,20.8892,22800.0
2007-05-15 11:30:00,38.52,38.52,38.48,38.49,14900.0,20.8837,20.8837,20.8621,20.8675,14900.0
2007-05-15 11:35:00,38.49,38.52,38.47,38.52,53100.0,20.8675,20.8837,20.8566,20.8837,53100.0
2007-05-15 11:40:00,38.52,38.53,38.48,38.49,57900.0,20.8837,20.8892,20.8621,20.8675,57900.0
2007-05-15 11:45:00,38.49,38.53,38.49,38.53,35500.0,20.8675,20.8892,20.8675,20.8892,35500.0
2007-05-15 11:50:00,38.52,38.54,38.47,38.47,17400.0,20.8837,20.8946,20.8566,20.8566,17400.0
2007-05-15 11:55:00,38.48,38.48,38.43,38.43,17100.0,20.8621,20.8621,20.835,20.835,17100.0
2007-05-15 12:00:00,38.44,38.49,38.44,38.48,17100.0,20.8404,20.8675,20.8404,20.8621,17100.0
2007-05-15 12:05:00,38.48,38.5,38.47,38.48,46500.0,20.8621,20.8729,20.8566,20.8621,46500.0
2007-05-15 12:10:00,38.49,38.5,38.48,38.5,8100.0,20.8675,20.8729,20.8621,20.8729,8100.0
2007-05-15 12:15:00,38.5,38.5,38.47,38.47,13500.0,20.8729,20.8729,20.8566,20.8566,13500.0
2007-05-15 12:20:00,38.48,38.49,38.47,38.48,15000.0,20.8621,20.8675,20.8566,20.8621,15000.0
2007-05-15 12:25:00,38.48,38.49,38.48,38.49,8200.0,20.8621,20.8675,20.8621,20.8675,8200.0
2007-05-15 12:30:00,38.49,38.49,38.45,38.46,14800.0,20.8675,20.8675,20.8458,20.8512,14800.0
2007-05-15 12:35:00,38.45,38.49,38.45,38.48,45000.0,20.8458,20.8675,20.8458,20.8621,45000.0
2007-05-15 12:40:00,38.49,38.5,38.47,38.47,25400.0,20.8675,20.8729,20.8566,20.8566,25400.0
2007-05-15 12:45:00,38.47,38.47,38.44,38.46,11900.0,20.8566,20.8566,20.8404,20.8512,11900.0
2007-05-15 12:50:00,38.46,38.47,38.44,38.47,17400.0,20.8512,20.8566,20.8404,20.8566,17400.0
2007-05-15 12:55:00,38.47,38.47,38.42,38.44,16100.0,20.8566,20.8566,20.8295,20.8404,16100.0
2007-05-15 13:00:00,38.44,38.46,38.41,38.43,18600.0,20.8404,20.8512,20.8241,20.835,18600.0
2007-05-15 13:05:00,38.43,38.44,38.4,38.42,16300.0,20.835,20.8404,20.8187,20.8295,16300.0
2007-05-15 13:10:00,38.41,38.46,38.41,38.46,8800.0,20.8241,20.8512,20.8241,20.8512,8800.0
2007-05-15 13:15:00,38.46,38.46,38.41,38.42,30500.0,20.8512,20.8512,20.8241,20.8295,30500.0
2007-05-15 13:20:00,38.42,38.42,38.39,38.4,26000.0,20.8295,20.8295,20.8133,20.8187,26000.0
2007-05-15 13:25:00,38.4,38.42,38.39,38.41,21200.0,20.8187,20.8295,20.8133,20.8241,21200.0
2007-05-15 13:30:00,38.41,38.41,38.38,38.4,33900.0,20.8241,20.8241,20.8078,20.8187,33900.0
2007-05-15 13:35:00,38.4,38.41,38.39,38.39,24900.0,20.8187,20.8241,20.8133,20.8133,24900.0
2007-05-15 13:40:00,38.39,38.39,38.33,38.37,38200.0,20.8133,20.8133,20.7807,20.8024,38200.0
2007-05-15 13:45:00,38.37,38.37,38.26,38.3,52300.0,20.8024,20.8024,20.7428,20.7645,52300.0
2007-05-15 13:50:00,38.29,38.37,38.29,38.34,51300.0,20.7591,20.8024,20.7591,20.7862,51300.0
2007-05-15 13:55:00,38.34,38.4,38.34,38.36,11400.0,20.7862,20.8187,20.7862,20.797,11400.0
2007-05-15 14:00:00,38.35,38.35,38.3,38.31,30100.0,20.7916,20.7916,20.7645,20.7699,30100.0
2007-05-15 14:05:00,38.32,38.34,38.3,38.32,38900.0,20.7753,20.7862,20.7645,20.7753,38900.0
2007-05-15 14:10:00,38.32,38.32,38.3,38.32,53000.0,20.7753,20.7753,20.7645,20.7753,53000.0
2007-05-15 14:15:00,38.32,38.32,38.23,38.27,58000.0,20.7753,20.7753,20.7265,20.7482,58000.0
2007-05-15 14:20:00,38.27,38.3,38.26,38.3,42100.0,20.7482,20.7645,20.7428,20.7645,42100.0
2007-05-15 14:25:00,38.3,38.3,38.26,38.28,54000.0,20.7645,20.7645,20.7428,20.7536,54000.0
2007-05-15 14:30:00,38.27,38.29,38.26,38.28,22300.0,20.7482,20.7591,20.7428,20.7536,22300.0
2007-05-15 14:35:00,38.27,38.3,38.25,38.26,121000.0,20.7482,20.7645,20.7374,20.7428,121000.0
2007-05-15 14:40:00,38.25,38.25,38.16,38.17,54300.0,20.7374,20.7374,20.6886,20.694,54300.0
2007-05-15 14:45:00,38.18,38.23,38.14,38.16,66200.0,20.6994,20.7265,20.6777,20.6886,66200.0
2007-05-15 14:50:00,38.15,38.23,38.15,38.23,29300.0,20.6832,20.7265,20.6832,20.7265,29300.0
2007-05-15 14:55:00,38.23,38.29,38.23,38.29,22900.0,20.7265,20.7591,20.7265,20.7591,22900.0
2007-05-15 15:00:00,38.29,38.33,38.28,38.28,81200.0,20.7591,20.7807,20.7536,20.7536,81200.0
2007-05-15 15:05:00,38.28,38.28,38.2,38.22,59600.0,20.7536,20.7536,20.7103,20.7211,59600.0
2007-05-15 15:10:00,38.23,38.25,38.2,38.25,30500.0,20.7265,20.7374,20.7103,20.7374,30500.0
2007-05-15 15:15:00,38.24,38.24,38.17,38.2,31600.0,20.7319,20.7319,20.694,20.7103,31600.0
2007-05-15 15:20:00,38.2,38.22,38.12,38.14,51300.0,20.7103,20.7211,20.6669,20.6777,51300.0
2007-05-15 15:25:00,38.13,38.18,38.12,38.14,42600.0,20.6723,20.6994,20.6669,20.6777,42600.0
2007-05-15 15:30:00,38.14,38.18,38.13,38.17,39600.0,20.6777,20.6994,20.6723,20.694,39600.0
2007-05-15 15:35:00,38.16,38.25,38.16,38.24,100200.0,20.6886,20.7374,20.6886,20.7319,100200.0
2007-05-15 15:40:00,38.24,38.24,38.17,38.22,70900.0,20.7319,20.7319,20.694,20.7211,70900.0
2007-05-15 15:45:00,38.22,38.22,38.14,38.14,51200.0,20.7211,20.7211,20.6777,20.6777,51200.0
2007-05-15 15:50:00,38.14,38.15,38.07,38.07,106300.0,20.6777,20.6832,20.6398,20.6398,106300.0
2007-05-15 15:55:00,38.07,38.12,38.06,38.11,73000.0,20.6398,20.6669,20.6344,20.6615,73000.0
2007-05-16 09:30:00,39.05,39.55,39.05,39.4,443700.0,21.1711,21.4422,21.1711,21.3608,443700.0
2007-05-16 09:35:00,39.39,39.71,39.34,39.5,316400.0,21.3554,21.5289,21.3283,21.4151,316400.0
2007-05-16 09:40:00,39.5,39.62,39.21,39.26,428800.0,21.4151,21.4801,21.2578,21.2849,428800.0
2007-05-16 09:45:00,39.27,39.28,38.97,39.01,94800.0,21.2904,21.2958,21.1277,21.1494,94800.0
2007-05-16 09:50:00,39.0,39.05,38.88,38.99,113300.0,21.144,21.1711,21.0789,21.1386,113300.0
2007-05-16 09:55:00,39.0,39.03,38.94,39.0,40200.0,21.144,21.1602,21.1115,21.144,40200.0
2007-05-16 10:00:00,39.0,39.1,38.94,39.07,86900.0,21.144,21.1982,21.1115,21.1819,86900.0
2007-05-16 10:05:00,39.07,39.16,39.07,39.11,116600.0,21.1819,21.2307,21.1819,21.2036,116600.0
2007-05-16 10:10:00,39.11,39.16,39.1,39.13,114500.0,21.2036,21.2307,21.1982,21.2145,114500.0
2007-05-16 10:15:00,39.13,39.16,39.07,39.08,122400.0,21.2145,21.2307,21.1819,21.1874,122400.0
2007-05-16 10:20:00,39.08,39.08,39.05,39.05,52400.0,21.1874,21.1874,21.1711,21.1711,52400.0
2007-05-16 10:25:00,39.05,39.07,38.92,38.94,93300.0,21.1711,21.1819,21.1006,21.1115,93300.0
2007-05-16 10:30:00,38.94,38.98,38.92,38.95,65800.0,21.1115,21.1331,21.1006,21.1169,65800.0
2007-05-16 10:35:00,38.95,39.05,38.87,38.91,261300.0,21.1169,21.1711,21.0735,21.0952,261300.0
2007-05-16 10:40:00,38.91,38.93,38.91,38.92,58400.0,21.0952,21.106,21.0952,21.1006,58400.0
2007-05-16 10:45:00,38.91,38.91,38.84,38.9,70200.0,21.0952,21.0952,21.0572,21.0898,70200.0
2007-05-16 10:50:00,38.9,38.92,38.88,38.9,49300.0,21.0898,21.1006,21.0789,21.0898,49300.0
2007-05-16 10:55:00,38.89,38.91,38.87,38.91,57300.0,21.0843,21.0952,21.0735,21.0952,57300.0
2007-05-16 11:00:00,38.91,38.91,38.87,38.89,39800.0,21.0952,21.0952,21.0735,21.0843,39800.0
2007-05-16 11:05:00,38.89,38.89,38.81,38.81,52800.0,21.0843,21.0843,21.041,21.041,52800.0
2007-05-16 11:10:00,38.81,38.83,38.72,38.73,87900.0,21.041,21.0518,20.9922,20.9976,87900.0
2007-05-16 11:15:00,38.73,38.83,38.73,38.82,39500.0,20.9976,21.0518,20.9976,21.0464,39500.0
2007-05-16 11:20:00,38.82,38.83,38.79,38.81,39000.0,21.0464,21.0518,21.0301,21.041,39000.0
2007-05-16 11:25:00,38.81,38.82,38.8,38.81,65500.0,21.041,21.0464,21.0356,21.041,65500.0
2007-05-16 11:30:00,38.81,38.81,38.8,38.81,39400.0,21.041,21.041,21.0356,21.041,39400.0
2007-05-16 11:35:00,38.81,38.86,38.8,38.85,33200.0,21.041,21.0681,21.0356,21.0627,33200.0
2007-05-16 11:40:00,38.85,38.87,38.84,38.85,24900.0,21.0627,21.0735,21.0572,21.0627,24900.0
2007-05-16 11:45:00,38.84,38.87,38.83,38.86,37400.0,21.0572,21.0735,21.0518,21.0681,37400.0
2007-05-16 11:50:00,38.86,38.87,38.85,38.86,52000.0,21.0681,21.0735,21.0627,21.0681,52000.0
2007-05-16 11:55:00,38.87,38.92,38.86,38.91,88400.0,21.0735,21.1006,21.0681,21.0952,88400.0
2007-05-16 12:00:00,38.91,38.95,38.87,38.95,58600.0,21.0952,21.1169,21.0735,21.1169,58600.0
2007-05-16 12:05:00,38.95,38.96,38.86,38.91,46700.0,21.1169,21.1223,21.0681,21.0952,46700.0
2007-05-16 12:10:00,38.92,38.92,38.88,38.91,30300.0,21.1006,21.1006,21.0789,21.0952,30300.0
2007-05-16 12:15:00,38.91,38.92,38.88,38.88,58500.0,21.0952,21.1006,21.0789,21.0789,58500.0
2007-05-16 12:20:00,38.89,38.92,38.88,38.9,30100.0,21.0843,21.1006,21.0789,21.0898,30100.0
2007-05-16 12:25:00,38.89,38.91,38.89,38.91,13200.0,21.0843,21.0952,21.0843,21.0952,13200.0
2007-05-16 12:30:00,38.9,38.91,38.89,38.9,20500.0,21.0898,21.0952,21.0843,21.0898,20500.0
2007-05-16 12:35:00,38.9,38.9,38.87,38.9,25600.0,21.0898,21.0898,21.0735,21.0898,25600.0
2007-05-16 12:40:00,38.89,38.9,38.87,38.87,17300.0,21.0843,21.0898,21.0735,21.0735,17300.0
2007-05-16 12:45:00,38.87,38.89,38.86,38.89,18400.0,21.0735,21.0843,21.0681,21.0843,18400.0
2007-05-16 12:50:00,38.89,38.9,38.88,38.9,26700.0,21.0843,21.0898,21.0789,21.0898,26700.0
2007-05-16 12:55:00,38.9,38.96,38.89,38.96,75700.0,21.0898,21.1223,21.0843,21.1223,75700.0
2007-05-16 13:00:00,38.96,38.96,38.9,38.91,50900.0,21.1223,21.1223,21.0898,21.0952,50900.0
2007-05-16 13:05:00,38.91,38.92,38.89,38.89,37500.0,21.0952,21.1006,21.0843,21.0843,37500.0
2007-05-16 13:10:00,38.89,38.91,38.87,38.89,22600.0,21.0843,21.0952,21.0735,21.0843,22600.0
2007-05-16 13:15:00,38.89,38.9,38.88,38.9,13100.0,21.0843,21.0898,21.0789,21.0898,13100.0
2007-05-16 13:20:00,38.89,38.92,38.89,38.91,37000.0,21.0843,21.1006,21.0843,21.0952,37000.0
2007-05-16 13:25:00,38.9,38.91,38.9,38.91,14400.0,21.0898,21.0952,21.0898,21.0952,14400.0
2007-05-16 13:30:00,38.9,38.91,38.9,38.91,16900.0,21.0898,21.0952,21.0898,21.0952,16900.0
2007-05-16 13:35:00,38.91,38.94,38.9,38.94,54300.0,21.0952,21.1115,21.0898,21.1115,54300.0
2007-05-16 13:40:00,38.94,38.94,38.9,38.92,53200.0,21.1115,21.1115,21.0898,21.1006,53200.0
2007-05-16 13:45:00,38.91,38.92,38.9,38.9,100800.0,21.0952,21.1006,21.0898,21.0898,100800.0
2007-05-16 13:50:00,38.9,38.91,38.88,38.9,201500.0,21.0898,21.0952,21.0789,21.0898,201500.0
2007-05-16 13:55:00,38.9,38.91,38.89,38.89,9700.0,21.0898,21.0952,21.0843,21.0843,9700.0
2007-05-16 14:00:00,38.89,38.91,38.1,38.89,57400.0,21.0843,21.0952,20.656,21.0843,57400.0
2007-05-16 14:05:00,38.89,38.92,38.88,38.92,66500.0,21.0843,21.1006,21.0789,21.1006,66500.0
2007-05-16 14:10:00,38.92,38.95,38.91,38.91,84700.0,21.1006,21.1169,21.0952,21.0952,84700.0
2007-05-16 14:15:00,38.92,38.92,38.91,38.91,10400.0,21.1006,21.1006,21.0952,21.0952,10400.0
2007-05-16 14:20:00,38.91,38.92,38.88,38.88,27900.0,21.0952,21.1006,21.0789,21.0789,27900.0
2007-05-16 14:25:00,38.87,38.9,38.87,38.88,20200.0,21.0735,21.0898,21.0735,21.0789,20200.0
2007-05-16 14:30:00,38.88,38.88,38.87,38.88,10100.0,21.0789,21.0789,21.0735,21.0789,10100.0
2007-05-16 14:35:00,38.88,38.88,38.87,38.88,17000.0,21.0789,21.0789,21.0735,21.0789,17000.0
2007-05-16 14:40:00,38.88,38.89,38.87,38.88,26400.0,21.0789,21.0843,21.0735,21.0789,26400.0
2007-05-16 14:45:00,38.88,38.89,38.88,38.88,15100.0,21.0789,21.0843,21.0789,21.0789,15100.0
2007-05-16 14:50:00,38.88,38.89,38.87,38.87,64800.0,21.0789,21.0843,21.0735,21.0735,64800.0
2007-05-16 14:55:00,38.88,38.88,38.81,38.82,96400.0,21.0789,21.0789,21.041,21.0464,96400.0
2007-05-16 15:00:00,38.81,38.85,38.8,38.84,55700.0,21.041,21.0627,21.0356,21.0572,55700.0
2007-05-16 15:05:00,38.83,38.85,38.79,38.84,192100.0,21.0518,21.0627,21.0301,21.0572,192100.0
2007-05-16 15:10:00,38.84,38.84,38.8,38.84,46300.0,21.0572,21.0572,21.0356,21.0572,46300.0
2007-05-16 15:15:00,38.83,38.84,38.8,38.82,66200.0,21.0518,21.0572,21.0356,21.0464,66200.0
2007-05-16 15:20:00,38.83,38.85,38.81,38.83,82900.0,21.0518,21.0627,21.041,21.0518,82900.0
2007-05-16 15:25:00,38.83,38.84,38.82,38.84,67300.0,21.0518,21.0572,21.0464,21.0572,67300.0
2007-05-16 15:30:00,38.83,38.88,38.81,38.88,94400.0,21.0518,21.0789,21.041,21.0789,94400.0
2007-05-16 15:35:00,38.87,38.88,38.86,38.87,57300.0,21.0735,21.0789,21.0681,21.0735,57300.0
2007-05-16 15:40:00,38.86,38.88,38.86,38.87,64000.0,21.0681,21.0789,21.0681,21.0735,64000.0
2007-05-16 15:45:00,38.86,38.87,38.86,38.87,54600.0,21.0681,21.0735,21.0681,21.0735,54600.0
2007-05-16 15:50:00,38.87,38.89,38.86,38.88,100700.0,21.0735,21.0843,21.0681,21.0789,100700.0
2007-05-16 15:55:00,38.9,38.91,38.88,38.89,116200.0,21.0898,21.0952,21.0789,21.0843,116200.0
2007-05-17 09:30:00,39.15,39.15,38.76,38.84,41400.0,21.2253,21.2253,21.0139,21.0572,41400.0
2007-05-17 09:35:00,38.84,38.97,38.84,38.93,53500.0,21.0572,21.1277,21.0572,21.106,53500.0
2007-05-17 09:40:00,38.93,38.93,38.78,38.8,67200.0,21.106,21.106,21.0247,21.0356,67200.0
2007-05-17 09:45:00,38.8,38.88,38.7,38.72,56900.0,21.0356,21.0789,20.9813,20.9922,56900.0
2007-05-17 09:50:00,38.72,38.82,38.63,38.69,49600.0,20.9922,21.0464,20.9434,20.9759,49600.0
2007-05-17 09:55:00,38.69,38.74,38.61,38.67,69500.0,20.9759,21.003,20.9325,20.9651,69500.0
2007-05-17 10:00:00,38.67,38.69,38.56,38.64,95100.0,20.9651,20.9759,20.9054,20.9488,95100.0
2007-05-17 10:05:00,38.65,38.73,38.6,38.72,71500.0,20.9542,20.9976,20.9271,20.9922,71500.0
2007-05-17 10:10:00,38.72,38.83,38.67,38.81,66500.0,20.9922,21.0518,20.9651,21.041,66500.0
2007-05-17 10:15:00,38.82,38.84,38.77,38.78,15300.0,21.0464,21.0572,21.0193,21.0247,15300.0
2007-05-17 10:20:00,38.79,38.85,38.79,38.84,16100.0,21.0301,21.0627,21.0301,21.0572,16100.0
2007-05-17 10:25:00,38.85,38.93,38.84,38.86,25000.0,21.0627,21.106,21.0572,21.0681,25000.0
2007-05-17 10:30:00,38.87,38.98,38.87,38.95,23300.0,21.0735,21.1331,21.0735,21.1169,23300.0
2007-05-17 10:35:00,38.95,39.0,38.91,38.94,42700.0,21.1169,21.144,21.0952,21.1115,42700.0
2007-05-17 10:40:00,38.94,38.95,38.91,38.93,19500.0,21.1115,21.1169,21.0952,21.106,19500.0
2007-05-17 10:45:00,38.93,38.94,38.92,38.94,15100.0,21.106,21.1115,21.1006,21.1115,15100.0
2007-05-17 10:50:00,38.94,38.95,38.92,38.92,6800.0,21.1115,21.1169,21.1006,21.1006,6800.0
2007-05-17 10:55:00,38.92,38.97,38.92,38.94,31600.0,21.1006,21.1277,21.1006,21.1115,31600.0
2007-05-17 11:00:00,38.94,38.96,38.88,38.89,21100.0,21.1115,21.1223,21.0789,21.0843,21100.0
2007-05-17 11:05:00,38.88,38.88,38.8,38.84,45200.0,21.0789,21.0789,21.0356,21.0572,45200.0
2007-05-17 11:10:00,38.85,38.88,38.82,38.82,35800.0,21.0627,21.0789,21.0464,21.0464,35800.0
2007-05-17 11:15:00,38.82,38.82,38.71,38.78,31400.0,21.0464,21.0464,20.9868,21.0247,31400.0
2007-05-17 11:20:00,38.78,38.79,38.7,38.73,35500.0,21.0247,21.0301,20.9813,20.9976,35500.0
2007-05-17 11:25:00,38.74,38.74,38.68,38.69,13600.0,21.003,21.003,20.9705,20.9759,13600.0
2007-05-17 11:30:00,38.69,38.72,38.68,38.71,19200.0,20.9759,20.9922,20.9705,20.9868,19200.0
2007-05-17 11:35:00,38.71,38.72,38.7,38.72,20600.0,20.9868,20.9922,20.9813,20.9922,20600.0
2007-05-17 11:40:00,38.72,38.73,38.7,38.72,19500.0,20.9922,20.9976,20.9813,20.9922,19500.0
2007-05-17 11:45:00,38.71,38.77,38.65,38.74,33000.0,20.9868,21.0193,20.9542,21.003,33000.0
2007-05-17 11:50:00,38.73,38.73,38.67,38.68,28200.0,20.9976,20.9976,20.9651,20.9705,28200.0
2007-05-17 11:55:00,38.69,38.7,38.67,38.68,19700.0,20.9759,20.9813,20.9651,20.9705,19700.0
2007-05-17 12:00:00,38.68,38.73,38.65,38.66,36600.0,20.9705,20.9976,20.9542,20.9597,36600.0
2007-05-17 12:05:00,38.67,38.77,38.67,38.75,16500.0,20.9651,21.0193,20.9651,21.0084,16500.0
2007-05-17 12:10:00,38.76,38.77,38.69,38.75,33200.0,21.0139,21.0193,20.9759,21.0084,33200.0
2007-05-17 12:15:00,38.74,38.85,38.74,38.8,37000.0,21.003,21.0627,21.003,21.0356,37000.0
2007-05-17 12:20:00,38.81,38.81,38.76,38.79,35200.0,21.041,21.041,21.0139,21.0301,35200.0
2007-05-17 12:25:00,38.8,38.81,38.78,38.78,16500.0,21.0356,21.041,21.0247,21.0247,16500.0
2007-05-17 12:30:00,38.78,38.79,38.78,38.78,5400.0,21.0247,21.0301,21.0247,21.0247,5400.0
2007-05-17 12:35:00,38.78,38.8,38.74,38.8,19700.0,21.0247,21.0356,21.003,21.0356,19700.0
2007-05-17 12:40:00,38.8,38.8,38.76,38.76,6800.0,21.0356,21.0356,21.0139,21.0139,6800.0
2007-05-17 12:45:00,38.75,38.78,38.75,38.78,8600.0,21.0084,21.0247,21.0084,21.0247,8600.0
2007-05-17 12:50:00,38.78,38.8,38.78,38.79,13400.0,21.0247,21.0356,21.0247,21.0301,13400.0
2007-05-17 12:55:00,38.79,38.79,38.77,38.78,11100.0,21.0301,21.0301,21.0193,21.0247,11100.0
2007-05-17 13:00:00,38.78,38.78,38.75,38.77,38300.0,21.0247,21.0247,21.0084,21.0193,38300.0
2007-05-17 13:05:00,38.77,38.79,38.77,38.78,10800.0,21.0193,21.0301,21.0193,21.0247,10800.0
2007-05-17 13:10:00,38.79,38.8,38.74,38.77,33300.0,21.0301,21.0356,21.003,21.0193,33300.0
2007-05-17 13:15:00,38.76,38.77,38.75,38.77,16100.0,21.0139,21.0193,21.0084,21.0193,16100.0
2007-05-17 13:20:00,38.77,38.77,38.74,38.76,29700.0,21.0193,21.0193,21.003,21.0139,29700.0
2007-05-17 13:25:00,38.76,38.76,38.73,38.73,12000.0,21.0139,21.0139,20.9976,20.9976,12000.0
2007-05-17 13:30:00,38.74,38.77,38.73,38.76,42100.0,21.003,21.0193,20.9976,21.0139,42100.0
2007-05-17 13:35:00,38.77,38.77,38.72,38.72,28000.0,21.0193,21.0193,20.9922,20.9922,28000.0
2007-05-17 13:40:00,38.72,38.77,38.71,38.77,18800.0,20.9922,21.0193,20.9868,21.0193,18800.0
2007-05-17 13:45:00,38.77,38.8,38.75,38.79,21100.0,21.0193,21.0356,21.0084,21.0301,21100.0
2007-05-17 13:50:00,38.79,38.79,38.75,38.78,26400.0,21.0301,21.0301,21.0084,21.0247,26400.0
2007-05-17 13:55:00,38.78,38.79,38.75,38.78,26100.0,21.0247,21.0301,21.0084,21.0247,26100.0
2007-05-17 14:00:00,38.78,38.78,38.73,38.76,17900.0,21.0247,21.0247,20.9976,21.0139,17900.0
2007-05-17 14:05:00,38.75,38.79,38.75,38.79,14800.0,21.0084,21.0301,21.0084,21.0301,14800.0
2007-05-17 14:10:00,38.79,38.79,38.72,38.73,47200.0,21.0301,21.0301,20.9922,20.9976,47200.0
2007-05-17 14:15:00,38.74,38.78,38.73,38.75,25100.0,21.003,21.0247,20.9976,21.0084,25100.0
2007-05-17 14:20:00,38.75,38.76,38.72,38.73,21500.0,21.0084,21.0139,20.9922,20.9976,21500.0
2007-05-17 14:25:00,38.73,38.78,38.71,38.78,20000.0,20.9976,21.0247,20.9868,21.0247,20000.0
2007-05-17 14:30:00,38.79,38.79,38.71,38.77,54200.0,21.0301,21.0301,20.9868,21.0193,54200.0
2007-05-17 14:35:00,38.76,38.81,38.75,38.8,49500.0,21.0139,21.041,21.0084,21.0356,49500.0
2007-05-17 14:40:00,38.8,38.86,38.8,38.85,26300.0,21.0356,21.0681,21.0356,21.0627,26300.0
2007-05-17 14:45:00,38.84,38.86,38.78,38.81,46700.0,21.0572,21.0681,21.0247,21.041,46700.0
2007-05-17 14:50:00,38.81,38.89,38.8,38.88,40300.0,21.041,21.0843,21.0356,21.0789,40300.0
2007-05-17 14:55:00,38.88,38.89,38.82,38.86,49100.0,21.0789,21.0843,21.0464,21.0681,49100.0
2007-05-17 15:00:00,38.86,38.9,38.82,38.88,32300.0,21.0681,21.0898,21.0464,21.0789,32300.0
2007-05-17 15:05:00,38.87,38.89,38.83,38.83,70800.0,21.0735,21.0843,21.0518,21.0518,70800.0
2007-05-17 15:10:00,38.83,38.89,38.82,38.86,28000.0,21.0518,21.0843,21.0464,21.0681,28000.0
2007-05-17 15:15:00,38.87,38.89,38.85,38.87,17200.0,21.0735,21.0843,21.0627,21.0735,17200.0
2007-05-17 15:20:00,38.87,38.89,38.85,38.88,18600.0,21.0735,21.0843,21.0627,21.0789,18600.0
2007-05-17 15:25:00,38.88,38.89,38.87,38.88,123900.0,21.0789,21.0843,21.0735,21.0789,123900.0
2007-05-17 15:30:00,38.88,38.88,38.86,38.86,41200.0,21.0789,21.0789,21.0681,21.0681,41200.0
2007-05-17 15:35:00,38.86,38.87,38.84,38.86,67800.0,21.0681,21.0735,21.0572,21.0681,67800.0
2007-05-17 15:40:00,38.86,38.87,38.85,38.86,41900.0,21.0681,21.0735,21.0627,21.0681,41900.0
2007-05-17 15:45:00,38.86,38.87,38.84,38.84,63200.0,21.0681,21.0735,21.0572,21.0572,63200.0
2007-05-17 15:50:00,38.85,38.88,38.82,38.88,69500.0,21.0627,21.0789,21.0464,21.0789,69500.0
2007-05-17 15:55:00,38.87,38.88,38.82,38.84,64400.0,21.0735,21.0789,21.0464,21.0572,64400.0
2007-05-18 09:30:00,39.05,39.15,38.85,38.88,507900.0,21.1711,21.2253,21.0627,21.0789,507900.0
2007-05-18 09:35:00,38.88,38.9,38.79,38.87,17200.0,21.0789,21.0898,21.0301,21.0735,17200.0
2007-05-18 09:40:00,38.87,38.88,38.81,38.85,27900.0,21.0735,21.0789,21.041,21.0627,27900.0
2007-05-18 09:45:00,38.89,38.96,38.79,38.8,12800.0,21.0843,21.1223,21.0301,21.0356,12800.0
2007-05-18 09:50:00,38.8,38.8,38.73,38.77,10500.0,21.0356,21.0356,20.9976,21.0193,10500.0
2007-05-18 09:55:00,38.71,38.84,38.71,38.8,15800.0,20.9868,21.0572,20.9868,21.0356,15800.0
2007-05-18 10:00:00,38.8,38.92,38.79,38.79,45000.0,21.0356,21.1006,21.0301,21.0301,45000.0
2007-05-18 10:05:00,38.79,38.81,38.71,38.72,46500.0,21.0301,21.041,20.9868,20.9922,46500.0
2007-05-18 10:10:00,38.72,38.83,38.69,38.78,47700.0,20.9922,21.0518,20.9759,21.0247,47700.0
2007-05-18 10:15:00,38.77,38.8,38.73,38.77,41600.0,21.0193,21.0356,20.9976,21.0193,41600.0
2007-05-18 10:20:00,38.76,38.85,38.76,38.79,31100.0,21.0139,21.0627,21.0139,21.0301,31100.0
2007-05-18 10:25:00,38.79,38.87,38.79,38.82,26600.0,21.0301,21.0735,21.0301,21.0464,26600.0
2007-05-18 10:30:00,38.81,38.83,38.77,38.81,25500.0,21.041,21.0518,21.0193,21.041,25500.0
2007-05-18 10:35:00,38.81,38.81,38.75,38.77,24100.0,21.041,21.041,21.0084,21.0193,24100.0
2007-05-18 10:40:00,38.78,38.78,38.71,38.71,32500.0,21.0247,21.0247,20.9868,20.9868,32500.0
2007-05-18 10:45:00,38.71,38.8,38.71,38.8,22100.0,20.9868,21.0356,20.9868,21.0356,22100.0
2007-05-18 10:50:00,38.8,38.92,38.8,38.89,23200.0,21.0356,21.1006,21.0356,21.0843,23200.0
2007-05-18 10:55:00,38.89,38.95,38.89,38.91,17100.0,21.0843,21.1169,21.0843,21.0952,17100.0
2007-05-18 11:00:00,38.9,38.96,38.86,38.94,23000.0,21.0898,21.1223,21.0681,21.1115,23000.0
2007-05-18 11:05:00,38.95,38.98,38.93,38.97,18900.0,21.1169,21.1331,21.106,21.1277,18900.0
2007-05-18 11:10:00,38.96,39.01,38.93,39.01,17900.0,21.1223,21.1494,21.106,21.1494,17900.0
2007-05-18 11:15:00,39.0,39.01,38.98,38.99,15100.0,21.144,21.1494,21.1331,21.1386,15100.0
2007-05-18 11:20:00,38.99,39.06,38.99,39.06,27300.0,21.1386,21.1765,21.1386,21.1765,27300.0
2007-05-18 11:25:00,39.06,39.1,39.05,39.05,31600.0,21.1765,21.1982,21.1711,21.1711,31600.0
2007-05-18 11:30:00,39.06,39.07,39.05,39.05,12500.0,21.1765,21.1819,21.1711,21.1711,12500.0
2007-05-18 11:35:00,39.05,39.06,39.0,39.02,24200.0,21.1711,21.1765,21.144,21.1548,24200.0
2007-05-18 11:40:00,39.02,39.05,39.02,39.04,3900.0,21.1548,21.1711,21.1548,21.1657,3900.0
2007-05-18 11:45:00,39.05,39.05,39.02,39.02,11400.0,21.1711,21.1711,21.1548,21.1548,11400.0
2007-05-18 11:50:00,39.02,39.05,38.96,39.05,7300.0,21.1548,21.1711,21.1223,21.1711,7300.0
2007-05-18 11:55:00,39.04,39.04,39.0,39.0,9000.0,21.1657,21.1657,21.144,21.144,9000.0
2007-05-18 12:00:00,39.01,39.03,39.0,39.0,14000.0,21.1494,21.1602,21.144,21.144,14000.0
2007-05-18 12:05:00,39.0,39.01,39.0,39.0,3800.0,21.144,21.1494,21.144,21.144,3800.0
2007-05-18 12:10:00,39.0,39.05,39.0,39.04,7800.0,21.144,21.1711,21.144,21.1657,7800.0
2007-05-18 12:15:00,39.04,39.04,39.01,39.02,10000.0,21.1657,21.1657,21.1494,21.1548,10000.0
2007-05-18 12:20:00,39.02,39.06,39.01,39.04,29300.0,21.1548,21.1765,21.1494,21.1657,29300.0
2007-05-18 12:25:00,39.04,39.14,39.04,39.12,112000.0,21.1657,21.2199,21.1657,21.209,112000.0
2007-05-18 12:30:00,39.12,39.13,39.12,39.13,19500.0,21.209,21.2145,21.209,21.2145,19500.0
2007-05-18 12:35:00,39.13,39.16,39.12,39.16,28900.0,21.2145,21.2307,21.209,21.2307,28900.0
2007-05-18 12:40:00,39.16,39.25,39.15,39.24,44100.0,21.2307,21.2795,21.2253,21.2741,44100.0
2007-05-18 12:45:00,39.25,39.29,39.25,39.27,47200.0,21.2795,21.3012,21.2795,21.2904,47200.0
2007-05-18 12:50:00,39.27,39.29,39.27,39.27,21000.0,21.2904,21.3012,21.2904,21.2904,21000.0
2007-05-18 12:55:00,39.28,39.34,39.27,39.33,34000.0,21.2958,21.3283,21.2904,21.3229,34000.0
2007-05-18 13:00:00,39.32,39.32,39.28,39.28,12100.0,21.3175,21.3175,21.2958,21.2958,12100.0
2007-05-18 13:05:00,39.29,39.33,39.27,39.27,23700.0,21.3012,21.3229,21.2904,21.2904,23700.0
2007-05-18 13:10:00,39.27,39.27,39.24,39.26,9800.0,21.2904,21.2904,21.2741,21.2849,9800.0
2007-05-18 13:15:00,39.27,39.31,39.27,39.3,25500.0,21.2904,21.312,21.2904,21.3066,25500.0
2007-05-18 13:20:00,39.3,39.34,39.3,39.3,33500.0,21.3066,21.3283,21.3066,21.3066,33500.0
2007-05-18 13:25:00,39.3,39.31,39.27,39.3,6800.0,21.3066,21.312,21.2904,21.3066,6800.0
2007-05-18 13:30:00,39.3,39.32,39.3,39.31,13200.0,21.3066,21.3175,21.3066,21.312,13200.0
2007-05-18 13:35:00,39.31,39.32,39.29,39.29,18600.0,21.312,21.3175,21.3012,21.3012,18600.0
2007-05-18 13:40:00,39.3,39.31,39.29,39.31,13500.0,21.3066,21.312,21.3012,21.312,13500.0
2007-05-18 13:45:00,39.31,39.37,39.31,39.31,64600.0,21.312,21.3446,21.312,21.312,64600.0
2007-05-18 13:50:00,39.31,39.31,39.25,39.3,16200.0,21.312,21.312,21.2795,21.3066,16200.0
2007-05-18 13:55:00,39.29,39.29,39.24,39.24,7800.0,21.3012,21.3012,21.2741,21.2741,7800.0
2007-05-18 14:00:00,39.24,39.27,39.22,39.24,16400.0,21.2741,21.2904,21.2633,21.2741,16400.0
2007-05-18 14:05:00,39.24,39.26,39.24,39.25,4500.0,21.2741,21.2849,21.2741,21.2795,4500.0
2007-05-18 14:10:00,39.26,39.27,39.22,39.22,26700.0,21.2849,21.2904,21.2633,21.2633,26700.0
2007-05-18 14:15:00,39.22,39.29,39.22,39.27,17200.0,21.2633,21.3012,21.2633,21.2904,17200.0
2007-05-18 14:20:00,39.26,39.35,38.82,39.33,75500.0,21.2849,21.3337,21.0464,21.3229,75500.0
2007-05-18 14:25:00,39.33,39.34,39.3,39.3,27100.0,21.3229,21.3283,21.3066,21.3066,27100.0
2007-05-18 14:30:00,39.3,39.3,39.28,39.3,24000.0,21.3066,21.3066,21.2958,21.3066,24000.0
2007-05-18 14:35:00,39.29,39.3,39.26,39.26,25900.0,21.3012,21.3066,21.2849,21.2849,25900.0
2007-05-18 14:40:00,39.26,39.27,39.18,39.18,40800.0,21.2849,21.2904,21.2416,21.2416,40800.0
2007-05-18 14:45:00,39.18,39.19,39.17,39.17,21600.0,21.2416,21.247,21.2361,21.2361,21600.0
2007-05-18 14:50:00,39.17,39.22,39.17,39.21,15500.0,21.2361,21.2633,21.2361,21.2578,15500.0
2007-05-18 14:55:00,39.22,39.25,39.21,39.24,53800.0,21.2633,21.2795,21.2578,21.2741,53800.0
2007-05-18 15:00:00,39.24,39.26,39.21,39.23,27400.0,21.2741,21.2849,21.2578,21.2687,27400.0
2007-05-18 15:05:00,39.23,39.23,39.18,39.19,28900.0,21.2687,21.2687,21.2416,21.247,28900.0
2007-05-18 15:10:00,39.19,39.22,39.18,39.21,23400.0,21.247,21.2633,21.2416,21.2578,23400.0
2007-05-18 15:15:00,39.21,39.27,39.21,39.26,40200.0,21.2578,21.2904,21.2578,21.2849,40200.0
2007-05-18 15:20:00,39.26,39.31,39.25,39.26,31100.0,21.2849,21.312,21.2795,21.2849,31100.0
2007-05-18 15:25:00,39.27,39.38,39.27,39.34,51300.0,21.2904,21.35,21.2904,21.3283,51300.0
2007-05-18 15:30:00,39.34,39.39,39.34,39.36,72300.0,21.3283,21.3554,21.3283,21.3392,72300.0
2007-05-18 15:35:00,39.35,39.38,39.31,39.36,129600.0,21.3337,21.35,21.312,21.3392,129600.0
2007-05-18 15:40:00,39.36,39.37,39.36,39.36,67500.0,21.3392,21.3446,21.3392,21.3392,67500.0
2007-05-18 15:45:00,39.37,39.37,39.34,39.34,47700.0,21.3446,21.3446,21.3283,21.3283,47700.0
2007-05-18 15:50:00,39.35,39.36,39.33,39.36,72300.0,21.3337,21.3392,21.3229,21.3392,72300.0
2007-05-18 15:55:00,39.36,39.37,39.33,39.36,124700.0,21.3392,21.3446,21.3229,21.3392,124700.0
2007-05-21 09:30:00,39.26,39.48,39.22,39.42,27000.0,21.2849,21.4042,21.2633,21.3717,27000.0
2007-05-21 09:35:00,39.43,39.43,39.34,39.36,10500.0,21.3771,21.3771,21.3283,21.3392,10500.0
2007-05-21 09:40:00,39.36,39.45,39.36,39.42,39000.0,21.3392,21.388,21.3392,21.3717,39000.0
2007-05-21 09:45:00,39.42,39.45,39.36,39.4,22000.0,21.3717,21.388,21.3392,21.3608,22000.0
2007-05-21 09:50:00,39.4,39.4,39.35,39.35,14500.0,21.3608,21.3608,21.3337,21.3337,14500.0
2007-05-21 09:55:00,39.36,39.37,39.33,39.35,16800.0,21.3392,21.3446,21.3229,21.3337,16800.0
2007-05-21 10:00:00,39.35,39.42,39.34,39.39,28300.0,21.3337,21.3717,21.3283,21.3554,28300.0
2007-05-21 10:05:00,39.39,39.45,39.36,39.45,16700.0,21.3554,21.388,21.3392,21.388,16700.0
2007-05-21 10:10:00,39.45,39.48,39.4,39.4,15000.0,21.388,21.4042,21.3608,21.3608,15000.0
2007-05-21 10:15:00,39.4,39.43,39.39,39.41,23000.0,21.3608,21.3771,21.3554,21.3663,23000.0
2007-05-21 10:20:00,39.41,39.41,39.39,39.4,14600.0,21.3663,21.3663,21.3554,21.3608,14600.0
2007-05-21 10:25:00,39.4,39.42,39.4,39.4,14400.0,21.3608,21.3717,21.3608,21.3608,14400.0
2007-05-21 10:30:00,39.4,39.45,39.39,39.41,15300.0,21.3608,21.388,21.3554,21.3663,15300.0
2007-05-21 10:35:00,39.41,39.41,39.39,39.41,19900.0,21.3663,21.3663,21.3554,21.3663,19900.0
2007-05-21 10:40:00,39.41,39.47,39.4,39.47,19100.0,21.3663,21.3988,21.3608,21.3988,19100.0
2007-05-21 10:45:00,39.47,39.57,39.45,39.56,74400.0,21.3988,21.453,21.388,21.4476,74400.0
2007-05-21 10:50:00,39.56,39.65,39.52,39.63,53700.0,21.4476,21.4964,21.4259,21.4855,53700.0
2007-05-21 10:55:00,39.63,39.65,39.6,39.64,21700.0,21.4855,21.4964,21.4693,21.491,21700.0
2007-05-21 11:00:00,39.63,39.71,39.63,39.69,38400.0,21.4855,21.5289,21.4855,21.5181,38400.0
2007-05-21 11:05:00,39.69,39.74,39.62,39.7,46400.0,21.5181,21.5452,21.4801,21.5235,46400.0
2007-05-21 11:10:00,39.7,39.76,39.7,39.72,38500.0,21.5235,21.556,21.5235,21.5343,38500.0
2007-05-21 11:15:00,39.72,39.72,39.68,39.72,45400.0,21.5343,21.5343,21.5126,21.5343,45400.0
2007-05-21 11:20:00,39.72,39.72,39.65,39.65,28300.0,21.5343,21.5343,21.4964,21.4964,28300.0
2007-05-21 11:25:00,39.66,39.71,39.63,39.7,43300.0,21.5018,21.5289,21.4855,21.5235,43300.0
2007-05-21 11:30:00,39.7,39.74,39.69,39.7,25100.0,21.5235,21.5452,21.5181,21.5235,25100.0
2007-05-21 11:35:00,39.69,39.71,39.54,39.7,135200.0,21.5181,21.5289,21.4367,21.5235,135200.0
2007-05-21 11:40:00,39.7,39.82,39.7,39.81,64800.0,21.5235,21.5885,21.5235,21.5831,64800.0
2007-05-21 11:45:00,39.81,39.9,39.8,39.88,83300.0,21.5831,21.6319,21.5777,21.6211,83300.0
2007-05-21 11:50:00,39.89,39.9,39.85,39.89,50500.0,21.6265,21.6319,21.6048,21.6265,50500.0
2007-05-21 11:55:00,39.88,39.9,39.77,39.86,106000.0,21.6211,21.6319,21.5614,21.6102,106000.0
2007-05-21 12:00:00,39.86,39.9,39.86,39.89,53300.0,21.6102,21.6319,21.6102,21.6265,53300.0
2007-05-21 12:05:00,39.89,39.9,39.88,39.9,105700.0,21.6265,21.6319,21.6211,21.6319,105700.0
2007-05-21 12:10:00,39.89,39.91,39.87,39.9,70400.0,21.6265,21.6373,21.6157,21.6319,70400.0
2007-05-21 12:15:00,39.9,39.9,39.89,39.89,20200.0,21.6319,21.6319,21.6265,21.6265,20200.0
2007-05-21 12:20:00,39.9,39.92,39.89,39.89,40300.0,21.6319,21.6428,21.6265,21.6265,40300.0
2007-05-21 12:25:00,39.9,39.99,39.9,39.98,115800.0,21.6319,21.6807,21.6319,21.6753,115800.0
2007-05-21 12:30:00,39.97,40.04,39.97,40.0,250600.0,21.6699,21.7078,21.6699,21.6861,250600.0
2007-05-21 12:35:00,40.0,40.02,39.99,40.01,40400.0,21.6861,21.697,21.6807,21.6916,40400.0
2007-05-21 12:40:00,40.01,40.03,39.98,40.0,204800.0,21.6916,21.7024,21.6753,21.6861,204800.0
2007-05-21 12:45:00,40.0,40.03,40.0,40.0,77800.0,21.6861,21.7024,21.6861,21.6861,77800.0
2007-05-21 12:50:00,40.01,40.02,39.99,40.0,84900.0,21.6916,21.697,21.6807,21.6861,84900.0
2007-05-21 12:55:00,40.01,40.03,39.98,40.0,67700.0,21.6916,21.7024,21.6753,21.6861,67700.0
2007-05-21 13:00:00,40.01,40.05,40.0,40.01,42200.0,21.6916,21.7132,21.6861,21.6916,42200.0
2007-05-21 13:05:00,40.0,40.02,39.99,39.99,35200.0,21.6861,21.697,21.6807,21.6807,35200.0
2007-05-21 13:10:00,39.99,40.01,39.98,39.99,39400.0,21.6807,21.6916,21.6753,21.6807,39400.0
2007-05-21 13:15:00,39.99,39.99,39.93,39.96,119500.0,21.6807,21.6807,21.6482,21.6644,119500.0
2007-05-21 13:20:00,39.97,40.05,39.95,40.02,67000.0,21.6699,21.7132,21.659,21.697,67000.0
2007-05-21 13:25:00,40.02,40.04,39.97,39.98,26200.0,21.697,21.7078,21.6699,21.6753,26200.0
2007-05-21 13:30:00,39.98,40.01,39.97,39.99,32400.0,21.6753,21.6916,21.6699,21.6807,32400.0
2007-05-21 13:35:00,39.98,39.99,39.86,39.89,45800.0,21.6753,21.6807,21.6102,21.6265,45800.0
2007-05-21 13:40:00,39.89,39.89,39.84,39.85,24400.0,21.6265,21.6265,21.5994,21.6048,24400.0
2007-05-21 13:45:00,39.86,39.9,39.84,39.84,37600.0,21.6102,21.6319,21.5994,21.5994,37600.0
2007-05-21 13:50:00,39.84,39.86,39.81,39.85,25400.0,21.5994,21.6102,21.5831,21.6048,25400.0
2007-05-21 13:55:00,39.85,39.86,39.8,39.83,32000.0,21.6048,21.6102,21.5777,21.594,32000.0
2007-05-21 14:00:00,39.83,39.85,39.79,39.81,24900.0,21.594,21.6048,21.5723,21.5831,24900.0
2007-05-21 14:05:00,39.81,39.81,39.79,39.8,35100.0,21.5831,21.5831,21.5723,21.5777,35100.0
2007-05-21 14:10:00,39.8,39.88,39.8,39.83,34800.0,21.5777,21.6211,21.5777,21.594,34800.0
2007-05-21 14:15:00,39.83,39.94,39.83,39.9,32600.0,21.594,21.6536,21.594,21.6319,32600.0
2007-05-21 14:20:00,39.9,40.02,39.9,39.92,47500.0,21.6319,21.697,21.6319,21.6428,47500.0
2007-05-21 14:25:00,39.91,39.92,39.86,39.89,10300.0,21.6373,21.6428,21.6102,21.6265,10300.0
2007-05-21 14:30:00,39.89,39.93,39.89,39.92,15600.0,21.6265,21.6482,21.6265,21.6428,15600.0
2007-05-21 14:35:00,39.92,39.93,39.89,39.89,28300.0,21.6428,21.6482,21.6265,21.6265,28300.0
2007-05-21 14:40:00,39.89,39.91,39.89,39.91,21700.0,21.6265,21.6373,21.6265,21.6373,21700.0
2007-05-21 14:45:00,39.91,39.92,39.9,39.91,28200.0,21.6373,21.6428,21.6319,21.6373,28200.0
2007-05-21 14:50:00,39.91,39.97,39.91,39.95,78400.0,21.6373,21.6699,21.6373,21.659,78400.0
2007-05-21 14:55:00,39.95,39.96,39.91,39.92,54200.0,21.659,21.6644,21.6373,21.6428,54200.0
2007-05-21 15:00:00,39.92,39.93,39.88,39.89,73700.0,21.6428,21.6482,21.6211,21.6265,73700.0
2007-05-21 15:05:00,39.9,39.9,39.85,39.85,108700.0,21.6319,21.6319,21.6048,21.6048,108700.0
2007-05-21 15:10:00,39.85,39.9,39.83,39.89,132900.0,21.6048,21.6319,21.594,21.6265,132900.0
2007-05-21 15:15:00,39.9,39.92,39.89,39.92,68400.0,21.6319,21.6428,21.6265,21.6428,68400.0
2007-05-21 15:20:00,39.92,39.92,39.87,39.91,165700.0,21.6428,21.6428,21.6157,21.6373,165700.0
2007-05-21 15:25:00,39.91,39.96,39.89,39.93,157600.0,21.6373,21.6644,21.6265,21.6482,157600.0
2007-05-21 15:30:00,39.93,39.96,39.9,39.91,101700.0,21.6482,21.6644,21.6319,21.6373,101700.0
2007-05-21 15:35:00,39.91,39.96,39.89,39.92,92900.0,21.6373,21.6644,21.6265,21.6428,92900.0
2007-05-21 15:40:00,39.92,39.96,39.9,39.91,69800.0,21.6428,21.6644,21.6319,21.6373,69800.0
2007-05-21 15:45:00,39.9,39.93,39.9,39.91,78900.0,21.6319,21.6482,21.6319,21.6373,78900.0
2007-05-21 15:50:00,39.91,39.94,39.89,39.9,100200.0,21.6373,21.6536,21.6265,21.6319,100200.0
2007-05-21 15:55:00,39.91,39.99,39.9,39.98,112600.0,21.6373,21.6807,21.6319,21.6753,112600.0
2007-05-22 09:30:00,39.83,39.88,39.5,39.5,53900.0,21.594,21.6211,21.4151,21.4151,53900.0
2007-05-22 09:35:00,39.52,39.76,39.49,39.73,32500.0,21.4259,21.556,21.4096,21.5398,32500.0
2007-05-22 09:40:00,39.72,39.85,39.69,39.78,42900.0,21.5343,21.6048,21.5181,21.5669,42900.0
2007-05-22 09:45:00,39.81,39.93,39.76,39.88,66900.0,21.5831,21.6482,21.556,21.6211,66900.0
2007-05-22 09:50:00,39.86,39.92,39.84,39.89,58800.0,21.6102,21.6428,21.5994,21.6265,58800.0
2007-05-22 09:55:00,39.89,39.95,39.85,39.85,37900.0,21.6265,21.659,21.6048,21.6048,37900.0
2007-05-22 10:00:00,39.86,39.95,39.85,39.93,55300.0,21.6102,21.659,21.6048,21.6482,55300.0
2007-05-22 10:05:00,39.93,39.93,39.9,39.93,26700.0,21.6482,21.6482,21.6319,21.6482,26700.0
2007-05-22 10:10:00,39.94,39.94,39.9,39.92,14700.0,21.6536,21.6536,21.6319,21.6428,14700.0
2007-05-22 10:15:00,39.93,39.94,39.92,39.93,47800.0,21.6482,21.6536,21.6428,21.6482,47800.0
2007-05-22 10:20:00,39.92,39.95,39.9,39.94,86200.0,21.6428,21.659,21.6319,21.6536,86200.0
2007-05-22 10:25:00,39.94,40.03,39.94,40.02,38200.0,21.6536,21.7024,21.6536,21.697,38200.0
2007-05-22 10:30:00,40.03,40.04,40.0,40.0,52500.0,21.7024,21.7078,21.6861,21.6861,52500.0
2007-05-22 10:35:00,40.0,40.01,39.97,40.0,29800.0,21.6861,21.6916,21.6699,21.6861,29800.0
2007-05-22 10:40:00,40.0,40.08,40.0,40.06,36600.0,21.6861,21.7295,21.6861,21.7187,36600.0
2007-05-22 10:45:00,40.06,40.09,40.0,40.02,58300.0,21.7187,21.7349,21.6861,21.697,58300.0
2007-05-22 10:50:00,40.02,40.02,40.0,40.0,21700.0,21.697,21.697,21.6861,21.6861,21700.0
2007-05-22 10:55:00,40.0,40.04,40.0,40.04,12200.0,21.6861,21.7078,21.6861,21.7078,12200.0
2007-05-22 11:00:00,40.03,40.04,40.0,40.01,17700.0,21.7024,21.7078,21.6861,21.6916,17700.0
2007-05-22 11:05:00,40.02,40.02,40.0,40.0,9900.0,21.697,21.697,21.6861,21.6861,9900.0
2007-05-22 11:10:00,40.0,40.01,40.0,40.0,9000.0,21.6861,21.6916,21.6861,21.6861,9000.0
2007-05-22 11:15:00,40.0,40.04,40.0,40.04,30300.0,21.6861,21.7078,21.6861,21.7078,30300.0
2007-05-22 11:20:00,40.03,40.07,40.0,40.07,37100.0,21.7024,21.7241,21.6861,21.7241,37100.0
2007-05-22 11:25:00,40.07,40.1,40.04,40.1,25300.0,21.7241,21.7404,21.7078,21.7404,25300.0
2007-05-22 11:30:00,40.09,40.12,40.03,40.07,59000.0,21.7349,21.7512,21.7024,21.7241,59000.0
2007-05-22 11:35:00,40.07,40.08,40.04,40.04,28200.0,21.7241,21.7295,21.7078,21.7078,28200.0
2007-05-22 11:40:00,40.05,40.05,40.02,40.02,25200.0,21.7132,21.7132,21.697,21.697,25200.0
2007-05-22 11:45:00,40.02,40.03,40.01,40.01,46500.0,21.697,21.7024,21.6916,21.6916,46500.0
2007-05-22 11:50:00,40.0,40.01,39.99,39.99,58900.0,21.6861,21.6916,21.6807,21.6807,58900.0
2007-05-22 11:55:00,39.98,39.98,39.95,39.98,26400.0,21.6753,21.6753,21.659,21.6753,26400.0
2007-05-22 12:00:00,39.98,39.99,39.96,39.97,10300.0,21.6753,21.6807,21.6644,21.6699,10300.0
2007-05-22 12:05:00,39.98,40.01,39.98,40.0,26300.0,21.6753,21.6916,21.6753,21.6861,26300.0
2007-05-22 12:10:00,40.0,40.01,40.0,40.0,10900.0,21.6861,21.6916,21.6861,21.6861,10900.0
2007-05-22 12:15:00,40.0,40.02,40.0,40.01,28600.0,21.6861,21.697,21.6861,21.6916,28600.0
2007-05-22 12:20:00,40.0,40.01,39.97,39.98,36500.0,21.6861,21.6916,21.6699,21.6753,36500.0
2007-05-22 12:25:00,39.97,39.98,39.93,39.93,111700.0,21.6699,21.6753,21.6482,21.6482,111700.0
2007-05-22 12:30:00,39.94,39.97,39.93,39.96,111500.0,21.6536,21.6699,21.6482,21.6644,111500.0
2007-05-22 12:35:00,39.97,39.97,39.9,39.91,22300.0,21.6699,21.6699,21.6319,21.6373,22300.0
2007-05-22 12:40:00,39.92,39.98,39.91,39.96,8800.0,21.6428,21.6753,21.6373,21.6644,8800.0
2007-05-22 12:45:00,39.96,39.99,39.9,39.98,161200.0,21.6644,21.6807,21.6319,21.6753,161200.0
2007-05-22 12:50:00,39.97,40.01,39.97,39.99,9800.0,21.6699,21.6916,21.6699,21.6807,9800.0
2007-05-22 12:55:00,39.99,40.06,39.99,40.04,21400.0,21.6807,21.7187,21.6807,21.7078,21400.0
2007-05-22 13:00:00,40.03,40.03,40.0,40.0,14800.0,21.7024,21.7024,21.6861,21.6861,14800.0
2007-05-22 13:05:00,40.0,40.06,40.0,40.03,29600.0,21.6861,21.7187,21.6861,21.7024,29600.0
2007-05-22 13:10:00,40.02,40.05,40.0,40.03,29700.0,21.697,21.7132,21.6861,21.7024,29700.0
2007-05-22 13:15:00,40.03,40.04,40.0,40.04,16000.0,21.7024,21.7078,21.6861,21.7078,16000.0
2007-05-22 13:20:00,40.04,40.05,40.02,40.02,11900.0,21.7078,21.7132,21.697,21.697,11900.0
2007-05-22 13:25:00,40.02,40.03,39.99,40.0,86900.0,21.697,21.7024,21.6807,21.6861,86900.0
2007-05-22 13:30:00,40.0,40.04,40.0,40.04,13600.0,21.6861,21.7078,21.6861,21.7078,13600.0
2007-05-22 13:35:00,40.04,40.06,40.04,40.06,33100.0,21.7078,21.7187,21.7078,21.7187,33100.0
2007-05-22 13:40:00,40.05,40.08,40.05,40.06,11900.0,21.7132,21.7295,21.7132,21.7187,11900.0
2007-05-22 13:45:00,40.06,40.08,40.06,40.08,32200.0,21.7187,21.7295,21.7187,21.7295,32200.0
2007-05-22 13:50:00,40.08,40.11,40.07,40.1,42600.0,21.7295,21.7458,21.7241,21.7404,42600.0
2007-05-22 13:55:00,40.1,40.11,40.05,40.1,42300.0,21.7404,21.7458,21.7132,21.7404,42300.0
2007-05-22 14:00:00,40.1,40.12,40.07,40.11,39300.0,21.7404,21.7512,21.7241,21.7458,39300.0
2007-05-22 14:05:00,40.11,40.15,40.09,40.11,32600.0,21.7458,21.7675,21.7349,21.7458,32600.0
2007-05-22 14:10:00,40.12,40.15,40.1,40.14,26400.0,21.7512,21.7675,21.7404,21.762,26400.0
2007-05-22 14:15:00,40.11,40.14,40.09,40.1,15100.0,21.7458,21.762,21.7349,21.7404,15100.0
2007-05-22 14:20:00,40.1,40.13,40.1,40.12,26800.0,21.7404,21.7566,21.7404,21.7512,26800.0
2007-05-22 14:25:00,40.12,40.12,40.06,40.11,39000.0,21.7512,21.7512,21.7187,21.7458,39000.0
2007-05-22 14:30:00,40.1,40.17,40.1,40.12,35900.0,21.7404,21.7783,21.7404,21.7512,35900.0
2007-05-22 14:35:00,40.11,40.11,40.02,40.06,68400.0,21.7458,21.7458,21.697,21.7187,68400.0
2007-05-22 14:40:00,40.07,40.09,40.03,40.03,29200.0,21.7241,21.7349,21.7024,21.7024,29200.0
2007-05-22 14:45:00,40.03,40.04,40.02,40.03,11500.0,21.7024,21.7078,21.697,21.7024,11500.0
2007-05-22 14:50:00,40.03,40.07,40.03,40.06,22800.0,21.7024,21.7241,21.7024,21.7187,22800.0
2007-05-22 14:55:00,40.06,40.09,40.04,40.07,38400.0,21.7187,21.7349,21.7078,21.7241,38400.0
2007-05-22 15:00:00,40.06,40.13,40.06,40.12,168100.0,21.7187,21.7566,21.7187,21.7512,168100.0
2007-05-22 15:05:00,40.11,40.17,40.11,40.15,24900.0,21.7458,21.7783,21.7458,21.7675,24900.0
2007-05-22 15:10:00,40.15,40.21,40.13,40.16,108600.0,21.7675,21.8,21.7566,21.7729,108600.0
2007-05-22 15:15:00,40.15,40.16,40.07,40.12,93900.0,21.7675,21.7729,21.7241,21.7512,93900.0
2007-05-22 15:20:00,40.13,40.16,40.09,40.15,147500.0,21.7566,21.7729,21.7349,21.7675,147500.0
2007-05-22 15:25:00,40.14,40.14,40.07,40.1,207300.0,21.762,21.762,21.7241,21.7404,207300.0
2007-05-22 15:30:00,40.1,40.15,40.09,40.14,127800.0,21.7404,21.7675,21.7349,21.762,127800.0
2007-05-22 15:35:00,40.13,40.13,40.09,40.1,202900.0,21.7566,21.7566,21.7349,21.7404,202900.0
2007-05-22 15:40:00,40.1,40.15,40.09,40.12,61200.0,21.7404,21.7675,21.7349,21.7512,61200.0
2007-05-22 15:45:00,40.12,40.13,40.1,40.11,105800.0,21.7512,21.7566,21.7404,21.7458,105800.0
2007-05-22 15:50:00,40.1,40.11,40.07,40.07,186200.0,21.7404,21.7458,21.7241,21.7241,186200.0
2007-05-22 15:55:00,40.08,40.09,40.05,40.06,73600.0,21.7295,21.7349,21.7132,21.7187,73600.0
2007-05-23 09:30:00,40.09,40.09,40.01,40.02,25100.0,21.7349,21.7349,21.6916,21.697,25100.0
2007-05-23 09:35:00,40.01,40.02,39.95,39.95,40800.0,21.6916,21.697,21.659,21.659,40800.0
2007-05-23 09:40:00,39.96,40.05,39.95,40.03,20100.0,21.6644,21.7132,21.659,21.7024,20100.0
2007-05-23 09:45:00,40.05,40.07,40.0,40.02,11300.0,21.7132,21.7241,21.6861,21.697,11300.0
2007-05-23 09:50:00,40.04,40.06,39.98,40.04,20700.0,21.7078,21.7187,21.6753,21.7078,20700.0
2007-05-23 09:55:00,40.03,40.09,40.0,40.03,22700.0,21.7024,21.7349,21.6861,21.7024,22700.0
2007-05-23 10:00:00,40.02,40.17,40.01,40.12,110500.0,21.697,21.7783,21.6916,21.7512,110500.0
2007-05-23 10:05:00,40.12,40.15,40.1,40.14,39400.0,21.7512,21.7675,21.7404,21.762,39400.0
2007-05-23 10:10:00,40.14,40.3,40.14,40.27,111900.0,21.762,21.8488,21.762,21.8325,111900.0
2007-05-23 10:15:00,40.28,40.36,40.28,40.35,49400.0,21.8379,21.8813,21.8379,21.8759,49400.0
2007-05-23 10:20:00,40.35,40.36,40.3,40.34,40000.0,21.8759,21.8813,21.8488,21.8705,40000.0
2007-05-23 10:25:00,40.35,40.47,40.35,40.45,93500.0,21.8759,21.9409,21.8759,21.9301,93500.0
2007-05-23 10:30:00,40.45,40.45,40.29,40.3,46900.0,21.9301,21.9301,21.8434,21.8488,46900.0
2007-05-23 10:35:00,40.31,40.35,40.26,40.3,24900.0,21.8542,21.8759,21.8271,21.8488,24900.0
2007-05-23 10:40:00,40.31,40.4,40.3,40.37,62700.0,21.8542,21.903,21.8488,21.8867,62700.0
2007-05-23 10:45:00,40.37,40.37,40.34,40.35,27600.0,21.8867,21.8867,21.8705,21.8759,27600.0
2007-05-23 10:50:00,40.35,40.38,40.31,40.32,24200.0,21.8759,21.8922,21.8542,21.8596,24200.0
2007-05-23 10:55:00,40.32,40.33,40.3,40.32,14100.0,21.8596,21.865,21.8488,21.8596,14100.0
2007-05-23 11:00:00,40.32,40.35,40.31,40.31,18800.0,21.8596,21.8759,21.8542,21.8542,18800.0
2007-05-23 11:05:00,40.31,40.39,40.31,40.34,33600.0,21.8542,21.8976,21.8542,21.8705,33600.0
2007-05-23 11:10:00,40.34,40.38,40.29,40.3,33800.0,21.8705,21.8922,21.8434,21.8488,33800.0
2007-05-23 11:15:00,40.29,40.31,40.27,40.29,10100.0,21.8434,21.8542,21.8325,21.8434,10100.0
2007-05-23 11:20:00,40.3,40.33,40.3,40.3,14900.0,21.8488,21.865,21.8488,21.8488,14900.0
2007-05-23 11:25:00,40.3,40.31,40.3,40.3,13600.0,21.8488,21.8542,21.8488,21.8488,13600.0
2007-05-23 11:30:00,40.3,40.32,40.29,40.31,29200.0,21.8488,21.8596,21.8434,21.8542,29200.0
2007-05-23 11:35:00,40.31,40.31,40.27,40.28,34800.0,21.8542,21.8542,21.8325,21.8379,34800.0
2007-05-23 11:40:00,40.28,40.32,40.27,40.29,40900.0,21.8379,21.8596,21.8325,21.8434,40900.0
2007-05-23 11:45:00,40.29,40.31,40.29,40.29,22900.0,21.8434,21.8542,21.8434,21.8434,22900.0
2007-05-23 11:50:00,40.29,40.31,40.29,40.29,15200.0,21.8434,21.8542,21.8434,21.8434,15200.0
2007-05-23 11:55:00,40.29,40.3,40.28,40.29,11900.0,21.8434,21.8488,21.8379,21.8434,11900.0
2007-05-23 12:00:00,40.29,40.38,40.29,40.35,29800.0,21.8434,21.8922,21.8434,21.8759,29800.0
2007-05-23 12:05:00,40.36,40.42,40.35,40.37,34400.0,21.8813,21.9138,21.8759,21.8867,34400.0
2007-05-23 12:10:00,40.36,40.37,40.34,40.35,16600.0,21.8813,21.8867,21.8705,21.8759,16600.0
2007-05-23 12:15:00,40.35,40.35,40.32,40.34,32400.0,21.8759,21.8759,21.8596,21.8705,32400.0
2007-05-23 12:20:00,40.35,40.35,40.33,40.34,52600.0,21.8759,21.8759,21.865,21.8705,52600.0
2007-05-23 12:25:00,40.35,40.38,40.34,40.38,22300.0,21.8759,21.8922,21.8705,21.8922,22300.0
2007-05-23 12:30:00,40.38,40.4,40.36,40.39,28600.0,21.8922,21.903,21.8813,21.8976,28600.0
2007-05-23 12:35:00,40.4,40.44,40.39,40.42,65000.0,21.903,21.9247,21.8976,21.9138,65000.0
2007-05-23 12:40:00,40.42,40.45,40.42,40.44,53300.0,21.9138,21.9301,21.9138,21.9247,53300.0
2007-05-23 12:45:00,40.43,40.44,40.37,40.38,19500.0,21.9193,21.9247,21.8867,21.8922,19500.0
2007-05-23 12:50:00,40.37,40.39,40.36,40.36,36900.0,21.8867,21.8976,21.8813,21.8813,36900.0
2007-05-23 12:55:00,40.37,40.37,40.36,40.36,10300.0,21.8867,21.8867,21.8813,21.8813,10300.0
2007-05-23 13:00:00,40.37,40.42,40.37,40.41,36900.0,21.8867,21.9138,21.8867,21.9084,36900.0
2007-05-23 13:05:00,40.4,40.41,40.36,40.38,22500.0,21.903,21.9084,21.8813,21.8922,22500.0
2007-05-23 13:10:00,40.39,40.39,40.38,40.39,18300.0,21.8976,21.8976,21.8922,21.8976,18300.0
2007-05-23 13:15:00,40.39,40.4,40.38,40.4,41100.0,21.8976,21.903,21.8922,21.903,41100.0
2007-05-23 13:20:00,40.4,40.46,40.4,40.41,80000.0,21.903,21.9355,21.903,21.9084,80000.0
2007-05-23 13:25:00,40.41,40.42,40.4,40.4,12800.0,21.9084,21.9138,21.903,21.903,12800.0
2007-05-23 13:30:00,40.41,40.41,40.39,40.39,26300.0,21.9084,21.9084,21.8976,21.8976,26300.0
2007-05-23 13:35:00,40.39,40.41,40.39,40.4,31600.0,21.8976,21.9084,21.8976,21.903,31600.0
2007-05-23 13:40:00,40.4,40.4,40.39,40.39,23500.0,21.903,21.903,21.8976,21.8976,23500.0
2007-05-23 13:45:00,40.39,40.41,40.39,40.4,40800.0,21.8976,21.9084,21.8976,21.903,40800.0
2007-05-23 13:50:00,40.4,40.46,40.4,40.45,22500.0,21.903,21.9355,21.903,21.9301,22500.0
2007-05-23 13:55:00,40.45,40.46,40.35,40.38,33500.0,21.9301,21.9355,21.8759,21.8922,33500.0
2007-05-23 14:00:00,40.38,40.38,40.32,40.35,50900.0,21.8922,21.8922,21.8596,21.8759,50900.0
2007-05-23 14:05:00,40.35,40.41,40.35,40.39,38200.0,21.8759,21.9084,21.8759,21.8976,38200.0
2007-05-23 14:10:00,40.37,40.4,40.36,40.4,28600.0,21.8867,21.903,21.8813,21.903,28600.0
2007-05-23 14:15:00,40.4,40.41,40.35,40.35,53900.0,21.903,21.9084,21.8759,21.8759,53900.0
2007-05-23 14:20:00,40.35,40.38,40.28,40.38,96600.0,21.8759,21.8922,21.8379,21.8922,96600.0
2007-05-23 14:25:00,40.37,40.38,40.24,40.3,109700.0,21.8867,21.8922,21.8163,21.8488,109700.0
2007-05-23 14:30:00,40.3,40.34,40.27,40.32,40300.0,21.8488,21.8705,21.8325,21.8596,40300.0
2007-05-23 14:35:00,40.32,40.33,40.27,40.28,64200.0,21.8596,21.865,21.8325,21.8379,64200.0
2007-05-23 14:40:00,40.28,40.32,40.28,40.29,110800.0,21.8379,21.8596,21.8379,21.8434,110800.0
2007-05-23 14:45:00,40.29,40.41,40.29,40.37,81400.0,21.8434,21.9084,21.8434,21.8867,81400.0
2007-05-23 14:50:00,40.37,40.39,40.35,40.38,60400.0,21.8867,21.8976,21.8759,21.8922,60400.0
2007-05-23 14:55:00,40.38,40.38,40.3,40.3,50200.0,21.8922,21.8922,21.8488,21.8488,50200.0
2007-05-23 15:00:00,40.3,40.34,40.3,40.33,38800.0,21.8488,21.8705,21.8488,21.865,38800.0
2007-05-23 15:05:00,40.34,40.34,40.28,40.28,31700.0,21.8705,21.8705,21.8379,21.8379,31700.0
2007-05-23 15:10:00,40.28,40.29,40.24,40.28,94000.0,21.8379,21.8434,21.8163,21.8379,94000.0
2007-05-23 15:15:00,40.28,40.32,40.25,40.28,87900.0,21.8379,21.8596,21.8217,21.8379,87900.0
2007-05-23 15:20:00,40.28,40.33,40.24,40.3,71800.0,21.8379,21.865,21.8163,21.8488,71800.0
2007-05-23 15:25:00,40.31,40.31,40.26,40.27,48800.0,21.8542,21.8542,21.8271,21.8325,48800.0
2007-05-23 15:30:00,40.28,40.3,40.23,40.26,54900.0,21.8379,21.8488,21.8108,21.8271,54900.0
2007-05-23 15:35:00,40.26,40.31,40.26,40.27,22500.0,21.8271,21.8542,21.8271,21.8325,22500.0
2007-05-23 15:40:00,40.28,40.29,40.25,40.28,31400.0,21.8379,21.8434,21.8217,21.8379,31400.0
2007-05-23 15:45:00,40.29,40.29,40.26,40.27,28000.0,21.8434,21.8434,21.8271,21.8325,28000.0
2007-05-23 15:50:00,40.26,40.26,40.21,40.22,72600.0,21.8271,21.8271,21.8,21.8054,72600.0
2007-05-23 15:55:00,40.23,40.24,40.16,40.22,86900.0,21.8108,21.8163,21.7729,21.8054,86900.0
2007-05-24 09:30:00,40.3,40.32,40.09,40.15,33100.0,21.8488,21.8596,21.7349,21.7675,33100.0
2007-05-24 09:35:00,40.15,40.18,40.1,40.12,38300.0,21.7675,21.7837,21.7404,21.7512,38300.0
2007-05-24 09:40:00,40.11,40.11,40.04,40.06,27700.0,21.7458,21.7458,21.7078,21.7187,27700.0
2007-05-24 09:45:00,40.07,40.12,40.07,40.11,40700.0,21.7241,21.7512,21.7241,21.7458,40700.0
2007-05-24 09:50:00,40.12,40.27,40.12,40.25,68100.0,21.7512,21.8325,21.7512,21.8217,68100.0
2007-05-24 09:55:00,40.26,40.32,40.25,40.3,36800.0,21.8271,21.8596,21.8217,21.8488,36800.0
2007-05-24 10:00:00,40.31,40.49,40.29,40.35,89100.0,21.8542,21.9518,21.8434,21.8759,89100.0
2007-05-24 10:05:00,40.35,40.5,40.35,40.43,60000.0,21.8759,21.9572,21.8759,21.9193,60000.0
2007-05-24 10:10:00,40.45,40.46,40.38,40.44,33100.0,21.9301,21.9355,21.8922,21.9247,33100.0
2007-05-24 10:15:00,40.43,40.46,40.37,40.44,21600.0,21.9193,21.9355,21.8867,21.9247,21600.0
2007-05-24 10:20:00,40.45,40.5,40.41,40.43,18200.0,21.9301,21.9572,21.9084,21.9193,18200.0
2007-05-24 10:25:00,40.43,40.43,40.41,40.43,12300.0,21.9193,21.9193,21.9084,21.9193,12300.0
2007-05-24 10:30:00,40.44,40.47,40.4,40.42,22600.0,21.9247,21.9409,21.903,21.9138,22600.0
2007-05-24 10:35:00,40.42,40.43,40.37,40.37,15600.0,21.9138,21.9193,21.8867,21.8867,15600.0
2007-05-24 10:40:00,40.37,40.4,40.27,40.27,32700.0,21.8867,21.903,21.8325,21.8325,32700.0
2007-05-24 10:45:00,40.27,40.38,40.26,40.37,23000.0,21.8325,21.8922,21.8271,21.8867,23000.0
2007-05-24 10:50:00,40.37,40.4,40.34,40.37,89200.0,21.8867,21.903,21.8705,21.8867,89200.0
2007-05-24 10:55:00,40.38,40.38,40.25,40.25,29000.0,21.8922,21.8922,21.8217,21.8217,29000.0
2007-05-24 11:00:00,40.25,40.31,40.25,40.27,43500.0,21.8217,21.8542,21.8217,21.8325,43500.0
2007-05-24 11:05:00,40.26,40.29,40.23,40.24,39000.0,21.8271,21.8434,21.8108,21.8163,39000.0
2007-05-24 11:10:00,40.24,40.25,40.12,40.14,33500.0,21.8163,21.8217,21.7512,21.762,33500.0
2007-05-24 11:15:00,40.15,40.19,40.0,40.0,54000.0,21.7675,21.7891,21.6861,21.6861,54000.0
2007-05-24 11:20:00,40.01,40.09,40.0,40.07,32200.0,21.6916,21.7349,21.6861,21.7241,32200.0
2007-05-24 11:25:00,40.07,40.08,39.98,40.01,39300.0,21.7241,21.7295,21.6753,21.6916,39300.0
2007-05-24 11:30:00,40.01,40.11,39.95,40.1,37400.0,21.6916,21.7458,21.659,21.7404,37400.0
2007-05-24 11:35:00,40.11,40.14,40.1,40.1,13000.0,21.7458,21.762,21.7404,21.7404,13000.0
2007-05-24 11:40:00,40.1,40.11,40.07,40.08,18600.0,21.7404,21.7458,21.7241,21.7295,18600.0
2007-05-24 11:45:00,40.08,40.11,40.07,40.08,11300.0,21.7295,21.7458,21.7241,21.7295,11300.0
2007-05-24 11:50:00,40.09,40.19,40.09,40.17,14900.0,21.7349,21.7891,21.7349,21.7783,14900.0
2007-05-24 11:55:00,40.17,40.23,40.16,40.23,20400.0,21.7783,21.8108,21.7729,21.8108,20400.0
2007-05-24 12:00:00,40.24,40.27,40.22,40.27,17000.0,21.8163,21.8325,21.8054,21.8325,17000.0
2007-05-24 12:05:00,40.27,40.34,40.18,40.29,66900.0,21.8325,21.8705,21.7837,21.8434,66900.0
2007-05-24 12:10:00,40.29,40.3,40.27,40.27,32600.0,21.8434,21.8488,21.8325,21.8325,32600.0
2007-05-24 12:15:00,40.27,40.28,40.21,40.21,20600.0,21.8325,21.8379,21.8,21.8,20600.0
2007-05-24 12:20:00,40.2,40.23,40.14,40.14,41600.0,21.7946,21.8108,21.762,21.762,41600.0
2007-05-24 12:25:00,40.13,40.15,40.08,40.08,20600.0,21.7566,21.7675,21.7295,21.7295,20600.0
2007-05-24 12:30:00,40.07,40.12,39.93,39.95,75800.0,21.7241,21.7512,21.6482,21.659,75800.0
2007-05-24 12:35:00,39.94,40.09,39.94,40.07,54800.0,21.6536,21.7349,21.6536,21.7241,54800.0
2007-05-24 12:40:00,40.08,40.11,40.07,40.09,32900.0,21.7295,21.7458,21.7241,21.7349,32900.0
2007-05-24 12:45:00,40.09,40.1,40.09,40.09,21500.0,21.7349,21.7404,21.7349,21.7349,21500.0
2007-05-24 12:50:00,40.09,40.09,40.02,40.02,20600.0,21.7349,21.7349,21.697,21.697,20600.0
2007-05-24 12:55:00,40.02,40.1,40.02,40.08,15100.0,21.697,21.7404,21.697,21.7295,15100.0
2007-05-24 13:00:00,40.08,40.11,40.07,40.1,38800.0,21.7295,21.7458,21.7241,21.7404,38800.0
2007-05-24 13:05:00,40.1,40.1,40.0,40.02,36300.0,21.7404,21.7404,21.6861,21.697,36300.0
2007-05-24 13:10:00,40.03,40.1,40.02,40.04,20600.0,21.7024,21.7404,21.697,21.7078,20600.0
2007-05-24 13:15:00,40.04,40.17,40.04,40.13,15800.0,21.7078,21.7783,21.7078,21.7566,15800.0
2007-05-24 13:20:00,40.12,40.16,40.1,40.12,17900.0,21.7512,21.7729,21.7404,21.7512,17900.0
2007-05-24 13:25:00,40.12,40.18,40.04,40.05,64300.0,21.7512,21.7837,21.7078,21.7132,64300.0
2007-05-24 13:30:00,40.04,40.09,40.02,40.08,27300.0,21.7078,21.7349,21.697,21.7295,27300.0
2007-05-24 13:35:00,40.08,40.14,40.08,40.09,37400.0,21.7295,21.762,21.7295,21.7349,37400.0
2007-05-24 13:40:00,40.09,40.13,40.09,40.12,19100.0,21.7349,21.7566,21.7349,21.7512,19100.0
2007-05-24 13:45:00,40.13,40.17,40.11,40.12,12700.0,21.7566,21.7783,21.7458,21.7512,12700.0
2007-05-24 13:50:00,40.11,40.14,40.05,40.12,34300.0,21.7458,21.762,21.7132,21.7512,34300.0
2007-05-24 13:55:00,40.12,40.12,40.07,40.08,32600.0,21.7512,21.7512,21.7241,21.7295,32600.0
2007-05-24 14:00:00,40.09,40.11,40.03,40.04,17100.0,21.7349,21.7458,21.7024,21.7078,17100.0
2007-05-24 14:05:00,40.04,40.04,39.99,40.02,19300.0,21.7078,21.7078,21.6807,21.697,19300.0
2007-05-24 14:10:00,40.03,40.04,39.92,39.96,29200.0,21.7024,21.7078,21.6428,21.6644,29200.0
2007-05-24 14:15:00,39.97,39.99,39.95,39.97,16900.0,21.6699,21.6807,21.659,21.6699,16900.0
2007-05-24 14:20:00,39.96,40.03,39.96,40.02,13200.0,21.6644,21.7024,21.6644,21.697,13200.0
2007-05-24 14:25:00,40.02,40.04,40.0,40.02,23400.0,21.697,21.7078,21.6861,21.697,23400.0
2007-05-24 14:30:00,40.03,40.1,40.02,40.1,42700.0,21.7024,21.7404,21.697,21.7404,42700.0
2007-05-24 14:35:00,40.1,40.1,40.0,40.01,36200.0,21.7404,21.7404,21.6861,21.6916,36200.0
2007-05-24 14:40:00,40.01,40.08,39.98,40.04,38600.0,21.6916,21.7295,21.6753,21.7078,38600.0
2007-05-24 14:45:00,40.05,40.09,39.99,40.07,26100.0,21.7132,21.7349,21.6807,21.7241,26100.0
2007-05-24 14:50:00,40.06,40.06,40.0,40.05,20200.0,21.7187,21.7187,21.6861,21.7132,20200.0
2007-05-24 14:55:00,40.05,40.06,39.96,39.97,37700.0,21.7132,21.7187,21.6644,21.6699,37700.0
2007-05-24 15:00:00,39.96,40.0,39.95,39.96,27600.0,21.6644,21.6861,21.659,21.6644,27600.0
2007-05-24 15:05:00,39.96,40.0,39.9,39.98,31800.0,21.6644,21.6861,21.6319,21.6753,31800.0
2007-05-24 15:10:00,39.99,40.0,39.92,40.0,31200.0,21.6807,21.6861,21.6428,21.6861,31200.0
2007-05-24 15:15:00,39.99,40.0,39.93,39.93,46300.0,21.6807,21.6861,21.6482,21.6482,46300.0
2007-05-24 15:20:00,39.93,39.98,39.91,39.98,24000.0,21.6482,21.6753,21.6373,21.6753,24000.0
2007-05-24 15:25:00,39.97,39.98,39.9,39.93,74500.0,21.6699,21.6753,21.6319,21.6482,74500.0
2007-05-24 15:30:00,39.94,39.95,39.85,39.88,49000.0,21.6536,21.659,21.6048,21.6211,49000.0
2007-05-24 15:35:00,39.85,39.86,39.81,39.83,60900.0,21.6048,21.6102,21.5831,21.594,60900.0
2007-05-24 15:40:00,39.82,39.84,39.81,39.83,39000.0,21.5885,21.5994,21.5831,21.594,39000.0
2007-05-24 15:45:00,39.83,39.89,39.83,39.86,53600.0,21.594,21.6265,21.594,21.6102,53600.0
2007-05-24 15:50:00,39.86,39.87,39.82,39.83,49400.0,21.6102,21.6157,21.5885,21.594,49400.0
2007-05-24 15:55:00,39.83,39.89,39.81,39.89,118200.0,21.594,21.6265,21.5831,21.6265,118200.0
2007-05-25 09:30:00,39.89,40.06,39.87,39.88,25800.0,21.6265,21.7187,21.6157,21.6211,25800.0
2007-05-25 09:35:00,39.89,39.93,39.8,39.82,17300.0,21.6265,21.6482,21.5777,21.5885,17300.0
2007-05-25 09:40:00,39.8,39.83,39.75,39.77,30500.0,21.5777,21.594,21.5506,21.5614,30500.0
2007-05-25 09:45:00,39.77,39.83,39.77,39.77,13500.0,21.5614,21.594,21.5614,21.5614,13500.0
2007-05-25 09:50:00,39.77,39.83,39.74,39.76,14100.0,21.5614,21.594,21.5452,21.556,14100.0
2007-05-25 09:55:00,39.75,39.81,39.73,39.79,6200.0,21.5506,21.5831,21.5398,21.5723,6200.0
2007-05-25 10:00:00,39.78,39.78,39.65,39.74,18900.0,21.5669,21.5669,21.4964,21.5452,18900.0
2007-05-25 10:05:00,39.74,39.81,39.7,39.78,7300.0,21.5452,21.5831,21.5235,21.5669,7300.0
2007-05-25 10:10:00,39.81,39.82,39.78,39.8,4300.0,21.5831,21.5885,21.5669,21.5777,4300.0
2007-05-25 10:15:00,39.78,39.85,39.78,39.83,5100.0,21.5669,21.6048,21.5669,21.594,5100.0
2007-05-25 10:20:00,39.82,39.84,39.75,39.75,11200.0,21.5885,21.5994,21.5506,21.5506,11200.0
2007-05-25 10:25:00,39.76,39.79,39.72,39.74,6700.0,21.556,21.5723,21.5343,21.5452,6700.0
2007-05-25 10:30:00,39.74,39.83,39.74,39.79,21600.0,21.5452,21.594,21.5452,21.5723,21600.0
2007-05-25 10:35:00,39.79,39.95,39.79,39.93,58000.0,21.5723,21.659,21.5723,21.6482,58000.0
2007-05-25 10:40:00,39.93,40.0,39.92,39.98,38300.0,21.6482,21.6861,21.6428,21.6753,38300.0
2007-05-25 10:45:00,39.98,39.99,39.95,39.96,23800.0,21.6753,21.6807,21.659,21.6644,23800.0
2007-05-25 10:50:00,39.95,39.98,39.94,39.97,10800.0,21.659,21.6753,21.6536,21.6699,10800.0
2007-05-25 10:55:00,39.95,39.98,39.95,39.97,16100.0,21.659,21.6753,21.659,21.6699,16100.0
2007-05-25 11:00:00,39.97,40.01,39.97,40.0,10600.0,21.6699,21.6916,21.6699,21.6861,10600.0
2007-05-25 11:05:00,40.0,40.05,39.98,40.05,20100.0,21.6861,21.7132,21.6753,21.7132,20100.0
2007-05-25 11:10:00,40.05,40.05,40.02,40.02,18200.0,21.7132,21.7132,21.697,21.697,18200.0
2007-05-25 11:15:00,40.02,40.02,39.97,39.99,15500.0,21.697,21.697,21.6699,21.6807,15500.0
2007-05-25 11:20:00,39.99,39.99,39.93,39.93,10200.0,21.6807,21.6807,21.6482,21.6482,10200.0
2007-05-25 11:25:00,39.93,39.97,39.93,39.96,10500.0,21.6482,21.6699,21.6482,21.6644,10500.0
2007-05-25 11:30:00,39.96,40.0,39.96,39.97,35300.0,21.6644,21.6861,21.6644,21.6699,35300.0
2007-05-25 11:35:00,39.97,40.0,39.97,40.0,16200.0,21.6699,21.6861,21.6699,21.6861,16200.0
2007-05-25 11:40:00,40.0,40.01,39.98,39.98,23200.0,21.6861,21.6916,21.6753,21.6753,23200.0
2007-05-25 11:45:00,39.98,40.01,39.98,40.01,4900.0,21.6753,21.6916,21.6753,21.6916,4900.0
2007-05-25 11:50:00,40.0,40.0,39.99,40.0,10200.0,21.6861,21.6861,21.6807,21.6861,10200.0
2007-05-25 11:55:00,39.99,40.07,39.99,40.05,20000.0,21.6807,21.7241,21.6807,21.7132,20000.0
2007-05-25 12:00:00,40.04,40.04,39.97,39.99,17000.0,21.7078,21.7078,21.6699,21.6807,17000.0
2007-05-25 12:05:00,39.99,40.01,39.94,39.94,10300.0,21.6807,21.6916,21.6536,21.6536,10300.0
2007-05-25 12:10:00,39.95,39.95,39.89,39.91,14600.0,21.659,21.659,21.6265,21.6373,14600.0
2007-05-25 12:15:00,39.91,39.92,39.89,39.9,28300.0,21.6373,21.6428,21.6265,21.6319,28300.0
2007-05-25 12:20:00,39.91,39.91,39.9,39.91,21700.0,21.6373,21.6373,21.6319,21.6373,21700.0
2007-05-25 12:25:00,39.9,39.9,39.87,39.89,24500.0,21.6319,21.6319,21.6157,21.6265,24500.0
2007-05-25 12:30:00,39.88,39.9,39.88,39.89,8200.0,21.6211,21.6319,21.6211,21.6265,8200.0
2007-05-25 12:35:00,39.89,39.93,39.89,39.93,10400.0,21.6265,21.6482,21.6265,21.6482,10400.0
2007-05-25 12:40:00,39.93,40.03,39.93,40.02,25800.0,21.6482,21.7024,21.6482,21.697,25800.0
2007-05-25 12:45:00,40.02,40.02,40.0,40.01,18000.0,21.697,21.697,21.6861,21.6916,18000.0
2007-05-25 12:50:00,40.01,40.02,39.95,40.02,19600.0,21.6916,21.697,21.659,21.697,19600.0
2007-05-25 12:55:00,40.01,40.02,39.98,39.99,20000.0,21.6916,21.697,21.6753,21.6807,20000.0
2007-05-25 13:00:00,39.99,40.01,39.99,40.0,11200.0,21.6807,21.6916,21.6807,21.6861,11200.0
2007-05-25 13:05:00,40.0,40.05,40.0,40.05,8700.0,21.6861,21.7132,21.6861,21.7132,8700.0
2007-05-25 13:10:00,40.05,40.11,40.04,40.11,29000.0,21.7132,21.7458,21.7078,21.7458,29000.0
2007-05-25 13:15:00,40.11,40.13,40.11,40.12,12800.0,21.7458,21.7566,21.7458,21.7512,12800.0
2007-05-25 13:20:00,40.12,40.12,40.1,40.11,9000.0,21.7512,21.7512,21.7404,21.7458,9000.0
2007-05-25 13:25:00,40.11,40.11,40.09,40.09,16400.0,21.7458,21.7458,21.7349,21.7349,16400.0
2007-05-25 13:30:00,40.09,40.1,40.05,40.05,14700.0,21.7349,21.7404,21.7132,21.7132,14700.0
2007-05-25 13:35:00,40.04,40.05,40.03,40.03,10100.0,21.7078,21.7132,21.7024,21.7024,10100.0
2007-05-25 13:40:00,40.03,40.09,40.03,40.09,36500.0,21.7024,21.7349,21.7024,21.7349,36500.0
2007-05-25 13:45:00,40.08,40.15,40.08,40.13,93900.0,21.7295,21.7675,21.7295,21.7566,93900.0
2007-05-25 13:50:00,40.14,40.17,40.13,40.16,21200.0,21.762,21.7783,21.7566,21.7729,21200.0
2007-05-25 13:55:00,40.16,40.2,40.16,40.18,27600.0,21.7729,21.7946,21.7729,21.7837,27600.0
2007-05-25 14:00:00,40.18,40.24,40.18,40.21,38500.0,21.7837,21.8163,21.7837,21.8,38500.0
2007-05-25 14:05:00,40.21,40.21,40.17,40.19,20100.0,21.8,21.8,21.7783,21.7891,20100.0
2007-05-25 14:10:00,40.19,40.22,40.15,40.15,15600.0,21.7891,21.8054,21.7675,21.7675,15600.0
2007-05-25 14:15:00,40.15,40.16,40.14,40.15,15700.0,21.7675,21.7729,21.762,21.7675,15700.0
2007-05-25 14:20:00,40.16,40.17,40.16,40.17,6200.0,21.7729,21.7783,21.7729,21.7783,6200.0
2007-05-25 14:25:00,40.16,40.22,40.16,40.21,37100.0,21.7729,21.8054,21.7729,21.8,37100.0
2007-05-25 14:30:00,40.2,40.21,40.18,40.19,19500.0,21.7946,21.8,21.7837,21.7891,19500.0
2007-05-25 14:35:00,40.19,40.2,40.15,40.15,15500.0,21.7891,21.7946,21.7675,21.7675,15500.0
2007-05-25 14:40:00,40.16,40.17,40.15,40.16,14500.0,21.7729,21.7783,21.7675,21.7729,14500.0
2007-05-25 14:45:00,40.16,40.21,40.16,40.18,23900.0,21.7729,21.8,21.7729,21.7837,23900.0
2007-05-25 14:50:00,40.18,40.24,40.17,40.2,45000.0,21.7837,21.8163,21.7783,21.7946,45000.0
2007-05-25 14:55:00,40.21,40.23,40.19,40.2,24300.0,21.8,21.8108,21.7891,21.7946,24300.0
2007-05-25 15:00:00,40.2,40.21,40.16,40.16,17200.0,21.7946,21.8,21.7729,21.7729,17200.0
2007-05-25 15:05:00,40.16,40.17,40.15,40.15,17500.0,21.7729,21.7783,21.7675,21.7675,17500.0
2007-05-25 15:10:00,40.15,40.18,40.15,40.15,42000.0,21.7675,21.7837,21.7675,21.7675,42000.0
2007-05-25 15:15:00,40.15,40.16,40.15,40.15,19800.0,21.7675,21.7729,21.7675,21.7675,19800.0
2007-05-25 15:20:00,40.16,40.16,40.1,40.12,27800.0,21.7729,21.7729,21.7404,21.7512,27800.0
2007-05-25 15:25:00,40.11,40.12,40.09,40.09,26400.0,21.7458,21.7512,21.7349,21.7349,26400.0
2007-05-25 15:30:00,40.09,40.1,40.09,40.1,19000.0,21.7349,21.7404,21.7349,21.7404,19000.0
2007-05-25 15:35:00,40.1,40.1,40.07,40.07,39500.0,21.7404,21.7404,21.7241,21.7241,39500.0
2007-05-25 15:40:00,40.07,40.08,40.06,40.07,36400.0,21.7241,21.7295,21.7187,21.7241,36400.0
2007-05-25 15:45:00,40.07,40.07,40.03,40.07,66400.0,21.7241,21.7241,21.7024,21.7241,66400.0
2007-05-25 15:50:00,40.07,40.11,40.05,40.05,59500.0,21.7241,21.7458,21.7132,21.7132,59500.0
2007-05-25 15:55:00,40.05,40.14,40.03,40.04,120600.0,21.7132,21.762,21.7024,21.7078,120600.0
2007-05-29 09:30:00,39.99,40.16,39.99,40.03,36300.0,21.6807,21.7729,21.6807,21.7024,36300.0
2007-05-29 09:35:00,40.04,40.05,39.99,40.02,20700.0,21.7078,21.7132,21.6807,21.697,20700.0
2007-05-29 09:40:00,40.03,40.05,40.0,40.03,23200.0,21.7024,21.7132,21.6861,21.7024,23200.0
2007-05-29 09:45:00,40.03,40.11,40.03,40.09,13300.0,21.7024,21.7458,21.7024,21.7349,13300.0
2007-05-29 09:50:00,40.1,40.17,40.1,40.13,25900.0,21.7404,21.7783,21.7404,21.7566,25900.0
2007-05-29 09:55:00,40.11,40.21,40.08,40.19,27400.0,21.7458,21.8,21.7295,21.7891,27400.0
2007-05-29 10:00:00,40.19,40.32,40.18,40.28,68100.0,21.7891,21.8596,21.7837,21.8379,68100.0
2007-05-29 10:05:00,40.25,40.27,40.14,40.2,50100.0,21.8217,21.8325,21.762,21.7946,50100.0
2007-05-29 10:10:00,40.2,40.2,40.14,40.16,52100.0,21.7946,21.7946,21.762,21.7729,52100.0
2007-05-29 10:15:00,40.15,40.2,40.15,40.19,20600.0,21.7675,21.7946,21.7675,21.7891,20600.0
2007-05-29 10:20:00,40.19,40.2,40.1,40.14,85800.0,21.7891,21.7946,21.7404,21.762,85800.0
2007-05-29 10:25:00,40.14,40.14,40.11,40.13,4200.0,21.762,21.762,21.7458,21.7566,4200.0
2007-05-29 10:30:00,40.13,40.14,40.1,40.11,6400.0,21.7566,21.762,21.7404,21.7458,6400.0
2007-05-29 10:35:00,40.1,40.17,40.07,40.11,86700.0,21.7404,21.7783,21.7241,21.7458,86700.0
2007-05-29 10:40:00,40.11,40.19,40.11,40.16,22600.0,21.7458,21.7891,21.7458,21.7729,22600.0
2007-05-29 10:45:00,40.17,40.18,40.16,40.16,6000.0,21.7783,21.7837,21.7729,21.7729,6000.0
2007-05-29 10:50:00,40.16,40.16,40.13,40.13,11400.0,21.7729,21.7729,21.7566,21.7566,11400.0
2007-05-29 10:55:00,40.13,40.13,40.08,40.09,9900.0,21.7566,21.7566,21.7295,21.7349,9900.0
2007-05-29 11:00:00,40.09,40.09,40.0,40.0,55600.0,21.7349,21.7349,21.6861,21.6861,55600.0
2007-05-29 11:05:00,40.0,40.02,39.97,39.97,46000.0,21.6861,21.697,21.6699,21.6699,46000.0
2007-05-29 11:10:00,39.97,40.03,39.96,40.03,48500.0,21.6699,21.7024,21.6644,21.7024,48500.0
2007-05-29 11:15:00,40.03,40.08,39.99,40.03,29100.0,21.7024,21.7295,21.6807,21.7024,29100.0
2007-05-29 11:20:00,40.03,40.05,39.99,39.99,28100.0,21.7024,21.7132,21.6807,21.6807,28100.0
2007-05-29 11:25:00,39.98,40.11,39.98,40.11,28600.0,21.6753,21.7458,21.6753,21.7458,28600.0
2007-05-29 11:30:00,40.1,40.21,39.99,40.2,84200.0,21.7404,21.8,21.6807,21.7946,84200.0
2007-05-29 11:35:00,40.2,40.24,40.11,40.14,49300.0,21.7946,21.8163,21.7458,21.762,49300.0
2007-05-29 11:40:00,40.14,40.16,40.1,40.11,11300.0,21.762,21.7729,21.7404,21.7458,11300.0
2007-05-29 11:45:00,40.11,40.15,40.05,40.07,51700.0,21.7458,21.7675,21.7132,21.7241,51700.0
2007-05-29 11:50:00,40.09,40.09,40.05,40.06,20000.0,21.7349,21.7349,21.7132,21.7187,20000.0
2007-05-29 11:55:00,40.05,40.06,39.98,39.98,18700.0,21.7132,21.7187,21.6753,21.6753,18700.0
2007-05-29 12:00:00,39.97,40.0,39.97,39.98,12700.0,21.6699,21.6861,21.6699,21.6753,12700.0
2007-05-29 12:05:00,39.98,40.0,39.97,39.97,18600.0,21.6753,21.6861,21.6699,21.6699,18600.0
2007-05-29 12:10:00,39.97,39.97,39.9,39.9,34400.0,21.6699,21.6699,21.6319,21.6319,34400.0
2007-05-29 12:15:00,39.91,39.93,39.88,39.89,18600.0,21.6373,21.6482,21.6211,21.6265,18600.0
2007-05-29 12:20:00,39.89,39.9,39.88,39.9,5000.0,21.6265,21.6319,21.6211,21.6319,5000.0
2007-05-29 12:25:00,39.9,39.91,39.87,39.88,18400.0,21.6319,21.6373,21.6157,21.6211,18400.0
2007-05-29 12:30:00,39.87,39.89,39.83,39.88,17900.0,21.6157,21.6265,21.594,21.6211,17900.0
2007-05-29 12:35:00,39.87,39.9,39.87,39.88,8800.0,21.6157,21.6319,21.6157,21.6211,8800.0
2007-05-29 12:40:00,39.88,39.89,39.87,39.89,8700.0,21.6211,21.6265,21.6157,21.6265,8700.0
2007-05-29 12:45:00,39.89,39.9,39.83,39.84,12000.0,21.6265,21.6319,21.594,21.5994,12000.0
2007-05-29 12:50:00,39.85,39.87,39.83,39.83,19600.0,21.6048,21.6157,21.594,21.594,19600.0
2007-05-29 12:55:00,39.85,39.87,39.84,39.85,17800.0,21.6048,21.6157,21.5994,21.6048,17800.0
2007-05-29 13:00:00,39.85,39.86,39.8,39.86,32600.0,21.6048,21.6102,21.5777,21.6102,32600.0
2007-05-29 13:05:00,39.86,39.89,39.85,39.89,20600.0,21.6102,21.6265,21.6048,21.6265,20600.0
2007-05-29 13:10:00,39.89,39.94,39.89,39.94,27900.0,21.6265,21.6536,21.6265,21.6536,27900.0
2007-05-29 13:15:00,39.93,39.93,39.89,39.9,16300.0,21.6482,21.6482,21.6265,21.6319,16300.0
2007-05-29 13:20:00,39.9,39.91,39.8,39.8,46600.0,21.6319,21.6373,21.5777,21.5777,46600.0
2007-05-29 13:25:00,39.81,39.86,39.78,39.83,59400.0,21.5831,21.6102,21.5669,21.594,59400.0
2007-05-29 13:30:00,39.83,39.85,39.8,39.8,16700.0,21.594,21.6048,21.5777,21.5777,16700.0
2007-05-29 13:35:00,39.79,39.81,39.73,39.74,29300.0,21.5723,21.5831,21.5398,21.5452,29300.0
2007-05-29 13:40:00,39.74,39.76,39.73,39.75,8900.0,21.5452,21.556,21.5398,21.5506,8900.0
2007-05-29 13:45:00,39.74,39.75,39.7,39.71,14300.0,21.5452,21.5506,21.5235,21.5289,14300.0
2007-05-29 13:50:00,39.71,39.75,39.71,39.73,16000.0,21.5289,21.5506,21.5289,21.5398,16000.0
2007-05-29 13:55:00,39.74,39.76,39.73,39.75,5100.0,21.5452,21.556,21.5398,21.5506,5100.0
2007-05-29 14:00:00,39.76,39.76,39.73,39.76,8700.0,21.556,21.556,21.5398,21.556,8700.0
2007-05-29 14:05:00,39.77,39.8,39.72,39.73,33000.0,21.5614,21.5777,21.5343,21.5398,33000.0
2007-05-29 14:10:00,39.74,39.81,39.71,39.8,54500.0,21.5452,21.5831,21.5289,21.5777,54500.0
2007-05-29 14:15:00,39.8,39.83,39.72,39.82,62900.0,21.5777,21.594,21.5343,21.5885,62900.0
2007-05-29 14:20:00,39.82,39.86,39.81,39.84,11600.0,21.5885,21.6102,21.5831,21.5994,11600.0
2007-05-29 14:25:00,39.84,39.87,39.76,39.76,43200.0,21.5994,21.6157,21.556,21.556,43200.0
2007-05-29 14:30:00,39.76,39.79,39.69,39.75,64300.0,21.556,21.5723,21.5181,21.5506,64300.0
2007-05-29 14:35:00,39.76,39.79,39.74,39.76,19600.0,21.556,21.5723,21.5452,21.556,19600.0
2007-05-29 14:40:00,39.77,39.79,39.74,39.78,31100.0,21.5614,21.5723,21.5452,21.5669,31100.0
2007-05-29 14:45:00,39.78,39.8,39.75,39.79,22500.0,21.5669,21.5777,21.5506,21.5723,22500.0
2007-05-29 14:50:00,39.79,39.81,39.78,39.81,7600.0,21.5723,21.5831,21.5669,21.5831,7600.0
2007-05-29 14:55:00,39.81,39.87,39.79,39.85,20100.0,21.5831,21.6157,21.5723,21.6048,20100.0
2007-05-29 15:00:00,39.85,39.88,39.83,39.87,24800.0,21.6048,21.6211,21.594,21.6157,24800.0
2007-05-29 15:05:00,39.88,39.89,39.83,39.85,29000.0,21.6211,21.6265,21.594,21.6048,29000.0
2007-05-29 15:10:00,39.85,39.91,39.85,39.9,10900.0,21.6048,21.6373,21.6048,21.6319,10900.0
2007-05-29 15:15:00,39.89,39.91,39.86,39.91,32500.0,21.6265,21.6373,21.6102,21.6373,32500.0
2007-05-29 15:20:00,39.91,39.96,39.91,39.95,37500.0,21.6373,21.6644,21.6373,21.659,37500.0
2007-05-29 15:25:00,39.95,39.95,39.93,39.93,23400.0,21.659,21.659,21.6482,21.6482,23400.0
2007-05-29 15:30:00,39.93,39.95,39.92,39.95,26700.0,21.6482,21.659,21.6428,21.659,26700.0
2007-05-29 15:35:00,39.95,39.97,39.95,39.96,23700.0,21.659,21.6699,21.659,21.6644,23700.0
2007-05-29 15:40:00,39.95,40.03,39.95,40.02,24400.0,21.659,21.7024,21.659,21.697,24400.0
2007-05-29 15:45:00,40.01,40.01,40.0,40.0,20700.0,21.6916,21.6916,21.6861,21.6861,20700.0
2007-05-29 15:50:00,40.0,40.02,40.0,40.01,35200.0,21.6861,21.697,21.6861,21.6916,35200.0
2007-05-29 15:55:00,40.0,40.04,39.99,40.04,60900.0,21.6861,21.7078,21.6807,21.7078,60900.0
2007-05-30 09:30:00,39.94,40.05,39.78,39.9,30600.0,21.6536,21.7132,21.5669,21.6319,30600.0
2007-05-30 09:35:00,39.9,40.08,39.74,39.75,38900.0,21.6319,21.7295,21.5452,21.5506,38900.0
2007-05-30 09:40:00,39.77,39.9,39.75,39.86,12100.0,21.5614,21.6319,21.5506,21.6102,12100.0
2007-05-30 09:45:00,39.84,39.92,39.84,39.88,12900.0,21.5994,21.6428,21.5994,21.6211,12900.0
2007-05-30 09:50:00,39.9,39.9,39.81,39.84,13300.0,21.6319,21.6319,21.5831,21.5994,13300.0
2007-05-30 09:55:00,39.85,39.87,39.77,39.86,18000.0,21.6048,21.6157,21.5614,21.6102,18000.0
2007-05-30 10:00:00,39.84,39.86,39.77,39.77,25300.0,21.5994,21.6102,21.5614,21.5614,25300.0
2007-05-30 10:05:00,39.77,39.8,39.71,39.71,48300.0,21.5614,21.5777,21.5289,21.5289,48300.0
2007-05-30 10:10:00,39.72,39.75,39.66,39.66,51400.0,21.5343,21.5506,21.5018,21.5018,51400.0
2007-05-30 10:15:00,39.66,39.76,39.66,39.71,39900.0,21.5018,21.556,21.5018,21.5289,39900.0
2007-05-30 10:20:00,39.7,39.71,39.61,39.68,32300.0,21.5235,21.5289,21.4747,21.5126,32300.0
2007-05-30 10:25:00,39.68,39.68,39.6,39.6,20700.0,21.5126,21.5126,21.4693,21.4693,20700.0
2007-05-30 10:30:00,39.6,39.64,39.56,39.56,56400.0,21.4693,21.491,21.4476,21.4476,56400.0
2007-05-30 10:35:00,39.57,39.61,39.54,39.56,41100.0,21.453,21.4747,21.4367,21.4476,41100.0
2007-05-30 10:40:00,39.56,39.56,39.49,39.49,53400.0,21.4476,21.4476,21.4096,21.4096,53400.0
2007-05-30 10:45:00,39.5,39.5,39.42,39.46,115700.0,21.4151,21.4151,21.3717,21.3934,115700.0
2007-05-30 10:50:00,39.46,39.46,39.41,39.42,52800.0,21.3934,21.3934,21.3663,21.3717,52800.0
2007-05-30 10:55:00,39.42,39.42,39.37,39.38,73100.0,21.3717,21.3717,21.3446,21.35,73100.0
2007-05-30 11:00:00,39.37,39.4,39.36,39.37,51200.0,21.3446,21.3608,21.3392,21.3446,51200.0
2007-05-30 11:05:00,39.36,39.39,39.34,39.35,47100.0,21.3392,21.3554,21.3283,21.3337,47100.0
2007-05-30 11:10:00,39.34,39.35,39.25,39.25,72500.0,21.3283,21.3337,21.2795,21.2795,72500.0
2007-05-30 11:15:00,39.25,39.26,39.2,39.25,64500.0,21.2795,21.2849,21.2524,21.2795,64500.0
2007-05-30 11:20:00,39.25,39.4,39.25,39.38,56100.0,21.2795,21.3608,21.2795,21.35,56100.0
2007-05-30 11:25:00,39.38,39.39,39.33,39.36,44500.0,21.35,21.3554,21.3229,21.3392,44500.0
2007-05-30 11:30:00,39.36,39.39,39.34,39.39,39200.0,21.3392,21.3554,21.3283,21.3554,39200.0
2007-05-30 11:35:00,39.39,39.42,39.36,39.38,48600.0,21.3554,21.3717,21.3392,21.35,48600.0
2007-05-30 11:40:00,39.38,39.4,39.37,39.37,45300.0,21.35,21.3608,21.3446,21.3446,45300.0
2007-05-30 11:45:00,39.38,39.38,39.29,39.31,48300.0,21.35,21.35,21.3012,21.312,48300.0
2007-05-30 11:50:00,39.3,39.32,39.25,39.27,48200.0,21.3066,21.3175,21.2795,21.2904,48200.0
2007-05-30 11:55:00,39.27,39.33,39.25,39.33,49100.0,21.2904,21.3229,21.2795,21.3229,49100.0
2007-05-30 12:00:00,39.32,39.33,39.3,39.31,60800.0,21.3175,21.3229,21.3066,21.312,60800.0
2007-05-30 12:05:00,39.3,39.34,39.29,39.3,31600.0,21.3066,21.3283,21.3012,21.3066,31600.0
2007-05-30 12:10:00,39.3,39.33,39.29,39.31,41900.0,21.3066,21.3229,21.3012,21.312,41900.0
2007-05-30 12:15:00,39.32,39.34,39.29,39.33,39400.0,21.3175,21.3283,21.3012,21.3229,39400.0
2007-05-30 12:20:00,39.33,39.34,39.3,39.31,50100.0,21.3229,21.3283,21.3066,21.312,50100.0
2007-05-30 12:25:00,39.31,39.33,39.3,39.33,44100.0,21.312,21.3229,21.3066,21.3229,44100.0
2007-05-30 12:30:00,39.34,39.38,39.34,39.35,53700.0,21.3283,21.35,21.3283,21.3337,53700.0
2007-05-30 12:35:00,39.35,39.35,39.3,39.31,22000.0,21.3337,21.3337,21.3066,21.312,22000.0
2007-05-30 12:40:00,39.3,39.32,39.3,39.31,24700.0,21.3066,21.3175,21.3066,21.312,24700.0
2007-05-30 12:45:00,39.3,39.34,39.3,39.33,28700.0,21.3066,21.3283,21.3066,21.3229,28700.0
2007-05-30 12:50:00,39.33,39.34,39.32,39.34,18300.0,21.3229,21.3283,21.3175,21.3283,18300.0
2007-05-30 12:55:00,39.33,39.35,39.33,39.35,25400.0,21.3229,21.3337,21.3229,21.3337,25400.0
2007-05-30 13:00:00,39.35,39.35,39.31,39.31,24100.0,21.3337,21.3337,21.312,21.312,24100.0
2007-05-30 13:05:00,39.32,39.35,39.31,39.32,38100.0,21.3175,21.3337,21.312,21.3175,38100.0
2007-05-30 13:10:00,39.32,39.32,39.2,39.24,64000.0,21.3175,21.3175,21.2524,21.2741,64000.0
2007-05-30 13:15:00,39.24,39.3,39.24,39.29,33500.0,21.2741,21.3066,21.2741,21.3012,33500.0
2007-05-30 13:20:00,39.29,39.3,39.19,39.28,51800.0,21.3012,21.3066,21.247,21.2958,51800.0
2007-05-30 13:25:00,39.27,39.29,39.18,39.21,81500.0,21.2904,21.3012,21.2416,21.2578,81500.0
2007-05-30 13:30:00,39.22,39.27,39.22,39.24,32700.0,21.2633,21.2904,21.2633,21.2741,32700.0
2007-05-30 13:35:00,39.24,40.03,39.22,39.22,54400.0,21.2741,21.7024,21.2633,21.2633,54400.0
2007-05-30 13:40:00,39.22,39.24,39.18,39.19,43500.0,21.2633,21.2741,21.2416,21.247,43500.0
2007-05-30 13:45:00,39.19,39.19,39.13,39.14,64700.0,21.247,21.247,21.2145,21.2199,64700.0
2007-05-30 13:50:00,39.13,39.16,39.12,39.16,40900.0,21.2145,21.2307,21.209,21.2307,40900.0
2007-05-30 13:55:00,39.17,39.2,39.12,39.13,32000.0,21.2361,21.2524,21.209,21.2145,32000.0
2007-05-30 14:00:00,39.14,40.03,39.08,39.15,91900.0,21.2199,21.7024,21.1874,21.2253,91900.0
2007-05-30 14:05:00,39.14,39.21,39.09,39.17,70400.0,21.2199,21.2578,21.1928,21.2361,70400.0
2007-05-30 14:10:00,39.18,39.25,39.17,39.24,67500.0,21.2416,21.2795,21.2361,21.2741,67500.0
2007-05-30 14:15:00,39.25,39.26,39.2,39.23,51600.0,21.2795,21.2849,21.2524,21.2687,51600.0
2007-05-30 14:20:00,39.21,39.22,39.13,39.16,56100.0,21.2578,21.2633,21.2145,21.2307,56100.0
2007-05-30 14:25:00,39.17,39.31,39.16,39.3,57700.0,21.2361,21.312,21.2307,21.3066,57700.0
2007-05-30 14:30:00,39.29,39.36,39.27,39.33,99200.0,21.3012,21.3392,21.2904,21.3229,99200.0
2007-05-30 14:35:00,39.33,39.46,39.33,39.38,88000.0,21.3229,21.3934,21.3229,21.35,88000.0
2007-05-30 14:40:00,39.38,39.49,39.38,39.47,49100.0,21.35,21.4096,21.35,21.3988,49100.0
2007-05-30 14:45:00,39.47,39.47,39.39,39.42,43500.0,21.3988,21.3988,21.3554,21.3717,43500.0
2007-05-30 14:50:00,39.42,39.48,39.4,39.46,41000.0,21.3717,21.4042,21.3608,21.3934,41000.0
2007-05-30 14:55:00,39.47,39.51,39.47,39.51,37000.0,21.3988,21.4205,21.3988,21.4205,37000.0
2007-05-30 15:00:00,39.52,39.56,39.5,39.52,95600.0,21.4259,21.4476,21.4151,21.4259,95600.0
2007-05-30 15:05:00,39.51,39.54,39.49,39.51,25600.0,21.4205,21.4367,21.4096,21.4205,25600.0
2007-05-30 15:10:00,39.5,39.54,39.5,39.51,21400.0,21.4151,21.4367,21.4151,21.4205,21400.0
2007-05-30 15:15:00,39.51,39.54,39.51,39.53,29500.0,21.4205,21.4367,21.4205,21.4313,29500.0
2007-05-30 15:20:00,39.53,39.54,39.51,39.52,37900.0,21.4313,21.4367,21.4205,21.4259,37900.0
2007-05-30 15:25:00,39.52,39.52,39.46,39.5,83500.0,21.4259,21.4259,21.3934,21.4151,83500.0
2007-05-30 15:30:00,39.5,39.53,39.48,39.53,72300.0,21.4151,21.4313,21.4042,21.4313,72300.0
2007-05-30 15:35:00,39.53,39.65,39.51,39.64,143300.0,21.4313,21.4964,21.4205,21.491,143300.0
2007-05-30 15:40:00,39.64,39.73,39.63,39.71,159700.0,21.491,21.5398,21.4855,21.5289,159700.0
2007-05-30 15:45:00,39.71,39.76,39.65,39.73,104700.0,21.5289,21.556,21.4964,21.5398,104700.0
2007-05-30 15:50:00,39.73,39.79,39.68,39.79,100800.0,21.5398,21.5723,21.5126,21.5723,100800.0
2007-05-30 15:55:00,39.78,39.85,39.78,39.85,295900.0,21.5669,21.6048,21.5669,21.6048,295900.0
2007-05-31 09:30:00,39.85,39.94,39.8,39.8,36000.0,21.6048,21.6536,21.5777,21.5777,36000.0
2007-05-31 09:35:00,39.8,39.89,39.79,39.79,16900.0,21.5777,21.6265,21.5723,21.5723,16900.0
2007-05-31 09:40:00,39.81,39.97,39.8,39.97,27600.0,21.5831,21.6699,21.5777,21.6699,27600.0
2007-05-31 09:45:00,39.97,40.0,39.94,39.97,18600.0,21.6699,21.6861,21.6536,21.6699,18600.0
2007-05-31 09:50:00,39.97,40.03,39.96,40.0,37000.0,21.6699,21.7024,21.6644,21.6861,37000.0
2007-05-31 09:55:00,40.01,40.02,39.97,40.0,18900.0,21.6916,21.697,21.6699,21.6861,18900.0
2007-05-31 10:00:00,40.0,40.11,40.0,40.04,37300.0,21.6861,21.7458,21.6861,21.7078,37300.0
2007-05-31 10:05:00,40.05,40.13,40.04,40.09,25500.0,21.7132,21.7566,21.7078,21.7349,25500.0
2007-05-31 10:10:00,40.1,40.1,39.96,40.0,49700.0,21.7404,21.7404,21.6644,21.6861,49700.0
2007-05-31 10:15:00,40.0,40.01,39.96,39.97,23800.0,21.6861,21.6916,21.6644,21.6699,23800.0
2007-05-31 10:20:00,39.97,39.99,39.92,39.93,34400.0,21.6699,21.6807,21.6428,21.6482,34400.0
2007-05-31 10:25:00,39.93,39.96,39.91,39.95,34200.0,21.6482,21.6644,21.6373,21.659,34200.0
2007-05-31 10:30:00,39.95,40.03,39.92,40.02,26000.0,21.659,21.7024,21.6428,21.697,26000.0
2007-05-31 10:35:00,40.02,40.15,40.01,40.13,40400.0,21.697,21.7675,21.6916,21.7566,40400.0
2007-05-31 10:40:00,40.14,40.14,40.12,40.13,13400.0,21.762,21.762,21.7512,21.7566,13400.0
2007-05-31 10:45:00,40.14,40.19,40.14,40.17,26100.0,21.762,21.7891,21.762,21.7783,26100.0
2007-05-31 10:50:00,40.16,40.16,40.13,40.15,16300.0,21.7729,21.7729,21.7566,21.7675,16300.0
2007-05-31 10:55:00,40.15,40.18,40.14,40.17,23100.0,21.7675,21.7837,21.762,21.7783,23100.0
2007-05-31 11:00:00,40.18,40.18,40.12,40.12,18700.0,21.7837,21.7837,21.7512,21.7512,18700.0
2007-05-31 11:05:00,40.12,40.15,40.11,40.14,14200.0,21.7512,21.7675,21.7458,21.762,14200.0
2007-05-31 11:10:00,40.13,40.14,40.06,40.07,23800.0,21.7566,21.762,21.7187,21.7241,23800.0
2007-05-31 11:15:00,40.06,40.07,40.0,40.0,44500.0,21.7187,21.7241,21.6861,21.6861,44500.0
2007-05-31 11:20:00,40.01,40.05,39.99,40.02,36000.0,21.6916,21.7132,21.6807,21.697,36000.0
2007-05-31 11:25:00,40.03,40.03,39.95,39.95,34700.0,21.7024,21.7024,21.659,21.659,34700.0
2007-05-31 11:30:00,39.95,40.0,39.95,39.99,20200.0,21.659,21.6861,21.659,21.6807,20200.0
2007-05-31 11:35:00,39.98,40.0,39.98,39.99,15700.0,21.6753,21.6861,21.6753,21.6807,15700.0
2007-05-31 11:40:00,40.0,40.01,39.96,39.97,49300.0,21.6861,21.6916,21.6644,21.6699,49300.0
2007-05-31 11:45:00,39.97,40.0,39.96,39.98,27100.0,21.6699,21.6861,21.6644,21.6753,27100.0
2007-05-31 11:50:00,39.98,40.0,39.97,40.0,5100.0,21.6753,21.6861,21.6699,21.6861,5100.0
2007-05-31 11:55:00,40.0,40.0,39.99,40.0,9700.0,21.6861,21.6861,21.6807,21.6861,9700.0
2007-05-31 12:00:00,39.99,40.0,39.99,40.0,20900.0,21.6807,21.6861,21.6807,21.6861,20900.0
2007-05-31 12:05:00,40.0,40.01,39.99,40.01,26800.0,21.6861,21.6916,21.6807,21.6916,26800.0
2007-05-31 12:10:00,40.01,40.07,40.01,40.07,8900.0,21.6916,21.7241,21.6916,21.7241,8900.0
2007-05-31 12:15:00,40.06,40.08,40.06,40.08,9600.0,21.7187,21.7295,21.7187,21.7295,9600.0
2007-05-31 12:20:00,40.08,40.08,40.06,40.08,15500.0,21.7295,21.7295,21.7187,21.7295,15500.0
2007-05-31 12:25:00,40.07,40.1,40.07,40.1,23500.0,21.7241,21.7404,21.7241,21.7404,23500.0
2007-05-31 12:30:00,40.09,40.1,40.09,40.1,8500.0,21.7349,21.7404,21.7349,21.7404,8500.0
2007-05-31 12:35:00,40.09,40.1,40.08,40.08,44800.0,21.7349,21.7404,21.7295,21.7295,44800.0
2007-05-31 12:40:00,40.09,40.09,40.08,40.09,7900.0,21.7349,21.7349,21.7295,21.7349,7900.0
2007-05-31 12:45:00,40.1,40.11,40.09,40.1,11800.0,21.7404,21.7458,21.7349,21.7404,11800.0
2007-05-31 12:50:00,40.1,40.11,40.1,40.1,13900.0,21.7404,21.7458,21.7404,21.7404,13900.0
2007-05-31 12:55:00,40.11,40.11,40.1,40.11,5100.0,21.7458,21.7458,21.7404,21.7458,5100.0
2007-05-31 13:00:00,40.11,40.11,40.1,40.11,5400.0,21.7458,21.7458,21.7404,21.7458,5400.0
2007-05-31 13:05:00,40.1,40.11,40.1,40.1,17700.0,21.7404,21.7458,21.7404,21.7404,17700.0
2007-05-31 13:10:00,40.11,40.12,40.1,40.11,26000.0,21.7458,21.7512,21.7404,21.7458,26000.0
2007-05-31 13:15:00,40.11,40.12,40.07,40.1,36400.0,21.7458,21.7512,21.7241,21.7404,36400.0
2007-05-31 13:20:00,40.1,40.1,40.0,40.01,52200.0,21.7404,21.7404,21.6861,21.6916,52200.0
2007-05-31 13:25:00,40.0,40.02,39.98,40.02,47300.0,21.6861,21.697,21.6753,21.697,47300.0
2007-05-31 13:30:00,40.01,40.04,40.01,40.02,21300.0,21.6916,21.7078,21.6916,21.697,21300.0
2007-05-31 13:35:00,40.03,40.03,39.99,40.02,121700.0,21.7024,21.7024,21.6807,21.697,121700.0
2007-05-31 13:40:00,40.02,40.06,40.01,40.05,41700.0,21.697,21.7187,21.6916,21.7132,41700.0
2007-05-31 13:45:00,40.05,40.05,40.04,40.04,17100.0,21.7132,21.7132,21.7078,21.7078,17100.0
2007-05-31 13:50:00,40.05,40.08,40.04,40.06,79000.0,21.7132,21.7295,21.7078,21.7187,79000.0
2007-05-31 13:55:00,40.06,40.09,40.05,40.08,24200.0,21.7187,21.7349,21.7132,21.7295,24200.0
2007-05-31 14:00:00,40.08,40.11,40.08,40.1,40400.0,21.7295,21.7458,21.7295,21.7404,40400.0
2007-05-31 14:05:00,40.11,40.19,40.1,40.18,59400.0,21.7458,21.7891,21.7404,21.7837,59400.0
2007-05-31 14:10:00,40.18,40.19,40.18,40.18,9300.0,21.7837,21.7891,21.7837,21.7837,9300.0
2007-05-31 14:15:00,40.18,40.19,40.13,40.15,19400.0,21.7837,21.7891,21.7566,21.7675,19400.0
2007-05-31 14:20:00,40.15,40.2,40.15,40.19,25000.0,21.7675,21.7946,21.7675,21.7891,25000.0
2007-05-31 14:25:00,40.2,40.21,40.19,40.19,34700.0,21.7946,21.8,21.7891,21.7891,34700.0
2007-05-31 14:30:00,40.19,40.24,40.19,40.21,33600.0,21.7891,21.8163,21.7891,21.8,33600.0
2007-05-31 14:35:00,40.2,40.21,40.19,40.2,18500.0,21.7946,21.8,21.7891,21.7946,18500.0
2007-05-31 14:40:00,40.19,40.27,40.16,40.26,122400.0,21.7891,21.8325,21.7729,21.8271,122400.0
2007-05-31 14:45:00,40.26,40.32,40.24,40.3,79000.0,21.8271,21.8596,21.8163,21.8488,79000.0
2007-05-31 14:50:00,40.3,40.39,40.24,40.38,184200.0,21.8488,21.8976,21.8163,21.8922,184200.0
2007-05-31 14:55:00,40.37,40.41,40.34,40.37,98600.0,21.8867,21.9084,21.8705,21.8867,98600.0
2007-05-31 15:00:00,40.37,40.38,40.3,40.31,44300.0,21.8867,21.8922,21.8488,21.8542,44300.0
2007-05-31 15:05:00,40.3,40.33,40.29,40.3,45500.0,21.8488,21.865,21.8434,21.8488,45500.0
2007-05-31 15:10:00,40.31,40.36,40.3,40.35,49100.0,21.8542,21.8813,21.8488,21.8759,49100.0
2007-05-31 15:15:00,40.35,40.39,40.34,40.36,54100.0,21.8759,21.8976,21.8705,21.8813,54100.0
2007-05-31 15:20:00,40.36,40.39,40.36,40.38,47900.0,21.8813,21.8976,21.8813,21.8922,47900.0
2007-05-31 15:25:00,40.38,40.41,40.37,40.4,42100.0,21.8922,21.9084,21.8867,21.903,42100.0
2007-05-31 15:30:00,40.4,40.4,40.3,40.36,54800.0,21.903,21.903,21.8488,21.8813,54800.0
2007-05-31 15:35:00,40.36,40.39,40.33,40.36,65500.0,21.8813,21.8976,21.865,21.8813,65500.0
2007-05-31 15:40:00,40.36,40.37,40.33,40.35,36200.0,21.8813,21.8867,21.865,21.8759,36200.0
2007-05-31 15:45:00,40.35,40.35,40.32,40.34,39700.0,21.8759,21.8759,21.8596,21.8705,39700.0
2007-05-31 15:50:00,40.33,40.35,40.32,40.34,82400.0,21.865,21.8759,21.8596,21.8705,82400.0
2007-05-31 15:55:00,40.35,40.42,40.34,40.41,125700.0,21.8759,21.9138,21.8705,21.9084,125700.0
2007-06-01 09:30:00,40.63,40.75,40.52,40.52,52700.0,22.0277,22.0928,21.9681,21.9681,52700.0
2007-06-01 09:35:00,40.52,40.6,40.5,40.53,21400.0,21.9681,22.0114,21.9572,21.9735,21400.0
2007-06-01 09:40:00,40.53,40.6,40.53,40.58,9700.0,21.9735,22.0114,21.9735,22.0006,9700.0
2007-06-01 09:45:00,40.58,40.6,40.49,40.5,11500.0,22.0006,22.0114,21.9518,21.9572,11500.0
2007-06-01 09:50:00,40.51,40.56,40.49,40.54,11100.0,21.9626,21.9897,21.9518,21.9789,11100.0
2007-06-01 09:55:00,40.55,40.6,40.54,40.59,9700.0,21.9843,22.0114,21.9789,22.006,9700.0
2007-06-01 10:00:00,40.59,40.75,40.58,40.75,48000.0,22.006,22.0928,22.0006,22.0928,48000.0
2007-06-01 10:05:00,40.75,40.81,40.74,40.8,49600.0,22.0928,22.1253,22.0873,22.1199,49600.0
2007-06-01 10:10:00,40.8,40.81,40.73,40.74,30600.0,22.1199,22.1253,22.0819,22.0873,30600.0
2007-06-01 10:15:00,40.74,40.75,40.7,40.71,18900.0,22.0873,22.0928,22.0656,22.0711,18900.0
2007-06-01 10:20:00,40.71,40.74,40.67,40.67,29000.0,22.0711,22.0873,22.0494,22.0494,29000.0
2007-06-01 10:25:00,40.66,40.69,40.66,40.68,21100.0,22.044,22.0602,22.044,22.0548,21100.0
2007-06-01 10:30:00,40.67,40.7,40.61,40.67,38100.0,22.0494,22.0656,22.0168,22.0494,38100.0
2007-06-01 10:35:00,40.66,40.7,40.63,40.67,29200.0,22.044,22.0656,22.0277,22.0494,29200.0
2007-06-01 10:40:00,40.67,40.69,40.62,40.67,24500.0,22.0494,22.0602,22.0223,22.0494,24500.0
2007-06-01 10:45:00,40.66,40.68,40.63,40.65,13200.0,22.044,22.0548,22.0277,22.0385,13200.0
2007-06-01 10:50:00,40.64,40.64,40.57,40.62,24600.0,22.0331,22.0331,21.9952,22.0223,24600.0
2007-06-01 10:55:00,40.62,40.7,40.61,40.67,22100.0,22.0223,22.0656,22.0168,22.0494,22100.0
2007-06-01 11:00:00,40.68,40.73,40.68,40.73,32300.0,22.0548,22.0819,22.0548,22.0819,32300.0
2007-06-01 11:05:00,40.73,40.78,40.7,40.74,41000.0,22.0819,22.109,22.0656,22.0873,41000.0
2007-06-01 11:10:00,40.74,40.76,40.73,40.75,14100.0,22.0873,22.0982,22.0819,22.0928,14100.0
2007-06-01 11:15:00,40.76,40.84,40.75,40.82,50200.0,22.0982,22.1415,22.0928,22.1307,50200.0
2007-06-01 11:20:00,40.82,40.82,40.77,40.77,25600.0,22.1307,22.1307,22.1036,22.1036,25600.0
2007-06-01 11:25:00,40.78,40.8,40.75,40.77,17600.0,22.109,22.1199,22.0928,22.1036,17600.0
2007-06-01 11:30:00,40.78,40.79,40.75,40.79,19100.0,22.109,22.1144,22.0928,22.1144,19100.0
2007-06-01 11:35:00,40.79,40.8,40.78,40.79,18500.0,22.1144,22.1199,22.109,22.1144,18500.0
2007-06-01 11:40:00,40.79,40.83,40.77,40.81,33100.0,22.1144,22.1361,22.1036,22.1253,33100.0
2007-06-01 11:45:00,40.81,40.84,40.79,40.79,27100.0,22.1253,22.1415,22.1144,22.1144,27100.0
2007-06-01 11:50:00,40.79,40.79,40.75,40.78,23700.0,22.1144,22.1144,22.0928,22.109,23700.0
2007-06-01 11:55:00,40.78,40.79,40.76,40.78,20000.0,22.109,22.1144,22.0982,22.109,20000.0
2007-06-01 12:00:00,40.79,40.82,40.77,40.77,40300.0,22.1144,22.1307,22.1036,22.1036,40300.0
2007-06-01 12:05:00,40.77,40.79,40.74,40.75,52300.0,22.1036,22.1144,22.0873,22.0928,52300.0
2007-06-01 12:10:00,40.76,40.81,40.75,40.8,27600.0,22.0982,22.1253,22.0928,22.1199,27600.0
2007-06-01 12:15:00,40.79,40.79,40.75,40.75,10900.0,22.1144,22.1144,22.0928,22.0928,10900.0
2007-06-01 12:20:00,40.76,40.76,40.64,40.65,29300.0,22.0982,22.0982,22.0331,22.0385,29300.0
2007-06-01 12:25:00,40.66,40.71,40.63,40.71,54200.0,22.044,22.0711,22.0277,22.0711,54200.0
2007-06-01 12:30:00,40.7,40.74,40.69,40.71,21300.0,22.0656,22.0873,22.0602,22.0711,21300.0
2007-06-01 12:35:00,40.71,40.79,40.7,40.75,57400.0,22.0711,22.1144,22.0656,22.0928,57400.0
2007-06-01 12:40:00,40.73,40.76,40.71,40.75,26200.0,22.0819,22.0982,22.0711,22.0928,26200.0
2007-06-01 12:45:00,40.76,40.77,40.68,40.7,24800.0,22.0982,22.1036,22.0548,22.0656,24800.0
2007-06-01 12:50:00,40.7,40.75,40.7,40.74,15700.0,22.0656,22.0928,22.0656,22.0873,15700.0
2007-06-01 12:55:00,40.74,40.76,40.74,40.76,12900.0,22.0873,22.0982,22.0873,22.0982,12900.0
2007-06-01 13:00:00,40.76,40.79,40.75,40.75,29300.0,22.0982,22.1144,22.0928,22.0928,29300.0
2007-06-01 13:05:00,40.75,40.76,40.73,40.75,21200.0,22.0928,22.0982,22.0819,22.0928,21200.0
2007-06-01 13:10:00,40.76,40.76,40.71,40.74,26600.0,22.0982,22.0982,22.0711,22.0873,26600.0
2007-06-01 13:15:00,40.74,40.79,40.73,40.78,42200.0,22.0873,22.1144,22.0819,22.109,42200.0
2007-06-01 13:20:00,40.78,40.79,40.73,40.74,16600.0,22.109,22.1144,22.0819,22.0873,16600.0
2007-06-01 13:25:00,40.73,40.75,40.73,40.75,8600.0,22.0819,22.0928,22.0819,22.0928,8600.0
2007-06-01 13:30:00,40.74,40.76,40.7,40.71,25400.0,22.0873,22.0982,22.0656,22.0711,25400.0
2007-06-01 13:35:00,40.71,40.71,40.66,40.66,22000.0,22.0711,22.0711,22.044,22.044,22000.0
2007-06-01 13:40:00,40.66,40.67,40.64,40.65,21900.0,22.044,22.0494,22.0331,22.0385,21900.0
2007-06-01 13:45:00,40.65,40.66,40.64,40.65,8700.0,22.0385,22.044,22.0331,22.0385,8700.0
2007-06-01 13:50:00,40.66,40.67,40.61,40.63,46800.0,22.044,22.0494,22.0168,22.0277,46800.0
2007-06-01 13:55:00,40.64,40.64,40.6,40.61,15200.0,22.0331,22.0331,22.0114,22.0168,15200.0
2007-06-01 14:00:00,40.61,40.62,40.58,40.6,23700.0,22.0168,22.0223,22.0006,22.0114,23700.0
2007-06-01 14:05:00,40.59,40.59,40.52,40.55,30600.0,22.006,22.006,21.9681,21.9843,30600.0
2007-06-01 14:10:00,40.56,40.59,40.55,40.57,14800.0,21.9897,22.006,21.9843,21.9952,14800.0
2007-06-01 14:15:00,40.58,40.59,40.4,40.58,20200.0,22.0006,22.006,21.903,22.0006,20200.0
2007-06-01 14:20:00,40.59,40.6,40.52,40.56,33400.0,22.006,22.0114,21.9681,21.9897,33400.0
2007-06-01 14:25:00,40.55,40.63,40.55,40.63,19700.0,21.9843,22.0277,21.9843,22.0277,19700.0
2007-06-01 14:30:00,40.62,40.65,40.6,40.65,19600.0,22.0223,22.0385,22.0114,22.0385,19600.0
2007-06-01 14:35:00,40.65,40.67,40.6,40.6,17000.0,22.0385,22.0494,22.0114,22.0114,17000.0
2007-06-01 14:40:00,40.6,40.62,40.57,40.61,28000.0,22.0114,22.0223,21.9952,22.0168,28000.0
2007-06-01 14:45:00,40.6,40.65,40.6,40.62,13300.0,22.0114,22.0385,22.0114,22.0223,13300.0
2007-06-01 14:50:00,40.61,40.64,40.58,40.64,64900.0,22.0168,22.0331,22.0006,22.0331,64900.0
2007-06-01 14:55:00,40.64,40.69,40.63,40.68,17800.0,22.0331,22.0602,22.0277,22.0548,17800.0
2007-06-01 15:00:00,40.68,40.68,40.6,40.61,20400.0,22.0548,22.0548,22.0114,22.0168,20400.0
2007-06-01 15:05:00,40.61,40.62,40.59,40.61,9800.0,22.0168,22.0223,22.006,22.0168,9800.0
2007-06-01 15:10:00,40.61,40.64,40.59,40.64,22700.0,22.0168,22.0331,22.006,22.0331,22700.0
2007-06-01 15:15:00,40.64,40.64,40.62,40.64,7200.0,22.0331,22.0331,22.0223,22.0331,7200.0
2007-06-01 15:20:00,40.64,40.64,40.6,40.6,20800.0,22.0331,22.0331,22.0114,22.0114,20800.0
2007-06-01 15:25:00,40.6,40.61,40.58,40.59,13600.0,22.0114,22.0168,22.0006,22.006,13600.0
2007-06-01 15:30:00,40.58,40.61,40.57,40.58,31600.0,22.0006,22.0168,21.9952,22.0006,31600.0
2007-06-01 15:35:00,40.58,40.61,40.58,40.6,28100.0,22.0006,22.0168,22.0006,22.0114,28100.0
2007-06-01 15:40:00,40.61,40.61,40.59,40.61,38900.0,22.0168,22.0168,22.006,22.0168,38900.0
2007-06-01 15:45:00,40.61,40.67,40.59,40.63,64400.0,22.0168,22.0494,22.006,22.0277,64400.0
2007-06-01 15:50:00,40.62,40.64,40.6,40.6,64900.0,22.0223,22.0331,22.0114,22.0114,64900.0
2007-06-01 15:55:00,40.6,40.63,40.57,40.58,84900.0,22.0114,22.0277,21.9952,22.0006,84900.0
2007-06-04 09:30:00,40.28,40.41,40.23,40.39,52100.0,21.8379,21.9084,21.8108,21.8976,52100.0
2007-06-04 09:35:00,40.38,40.41,40.28,40.33,15500.0,21.8922,21.9084,21.8379,21.865,15500.0
2007-06-04 09:40:00,40.34,40.34,40.24,40.24,19900.0,21.8705,21.8705,21.8163,21.8163,19900.0
2007-06-04 09:45:00,40.26,40.27,40.2,40.21,25500.0,21.8271,21.8325,21.7946,21.8,25500.0
2007-06-04 09:50:00,40.23,40.29,40.23,40.23,24700.0,21.8108,21.8434,21.8108,21.8108,24700.0
2007-06-04 09:55:00,40.24,40.25,40.2,40.21,11100.0,21.8163,21.8217,21.7946,21.8,11100.0
2007-06-04 10:00:00,40.2,40.21,40.15,40.16,19600.0,21.7946,21.8,21.7675,21.7729,19600.0
2007-06-04 10:05:00,40.17,40.26,40.14,40.23,36000.0,21.7783,21.8271,21.762,21.8108,36000.0
2007-06-04 10:10:00,40.23,40.25,40.16,40.16,32700.0,21.8108,21.8217,21.7729,21.7729,32700.0
2007-06-04 10:15:00,40.15,40.18,40.15,40.17,17600.0,21.7675,21.7837,21.7675,21.7783,17600.0
2007-06-04 10:20:00,40.17,40.18,40.15,40.16,16300.0,21.7783,21.7837,21.7675,21.7729,16300.0
2007-06-04 10:25:00,40.16,40.26,40.15,40.25,41500.0,21.7729,21.8271,21.7675,21.8217,41500.0
2007-06-04 10:30:00,40.26,40.34,40.25,40.33,30600.0,21.8271,21.8705,21.8217,21.865,30600.0
2007-06-04 10:35:00,40.33,40.4,40.29,40.34,52200.0,21.865,21.903,21.8434,21.8705,52200.0
2007-06-04 10:40:00,40.31,40.33,40.27,40.31,9800.0,21.8542,21.865,21.8325,21.8542,9800.0
2007-06-04 10:45:00,40.3,40.31,40.21,40.23,14100.0,21.8488,21.8542,21.8,21.8108,14100.0
2007-06-04 10:50:00,40.22,40.29,40.21,40.24,19000.0,21.8054,21.8434,21.8,21.8163,19000.0
2007-06-04 10:55:00,40.23,40.31,40.23,40.3,17700.0,21.8108,21.8542,21.8108,21.8488,17700.0
2007-06-04 11:00:00,40.3,40.34,40.3,40.32,11600.0,21.8488,21.8705,21.8488,21.8596,11600.0
2007-06-04 11:05:00,40.32,40.43,40.29,40.42,64100.0,21.8596,21.9193,21.8434,21.9138,64100.0
2007-06-04 11:10:00,40.43,40.46,40.33,40.46,41900.0,21.9193,21.9355,21.865,21.9355,41900.0
2007-06-04 11:15:00,40.43,40.49,40.43,40.46,18900.0,21.9193,21.9518,21.9193,21.9355,18900.0
2007-06-04 11:20:00,40.46,40.47,40.3,40.47,55300.0,21.9355,21.9409,21.8488,21.9409,55300.0
2007-06-04 11:25:00,40.47,40.48,40.44,40.44,8600.0,21.9409,21.9464,21.9247,21.9247,8600.0
2007-06-04 11:30:00,40.43,40.43,40.38,40.39,8000.0,21.9193,21.9193,21.8922,21.8976,8000.0
2007-06-04 11:35:00,40.39,40.41,40.37,40.38,8400.0,21.8976,21.9084,21.8867,21.8922,8400.0
2007-06-04 11:40:00,40.39,40.39,40.31,40.36,35500.0,21.8976,21.8976,21.8542,21.8813,35500.0
2007-06-04 11:45:00,40.36,40.39,40.34,40.35,19200.0,21.8813,21.8976,21.8705,21.8759,19200.0
2007-06-04 11:50:00,40.36,40.37,40.3,40.34,16400.0,21.8813,21.8867,21.8488,21.8705,16400.0
2007-06-04 11:55:00,40.34,40.35,40.31,40.31,3900.0,21.8705,21.8759,21.8542,21.8542,3900.0
2007-06-04 12:00:00,40.31,40.35,40.3,40.34,9600.0,21.8542,21.8759,21.8488,21.8705,9600.0
2007-06-04 12:05:00,40.34,40.35,40.3,40.3,6300.0,21.8705,21.8759,21.8488,21.8488,6300.0
2007-06-04 12:10:00,40.31,40.31,40.29,40.29,9000.0,21.8542,21.8542,21.8434,21.8434,9000.0
2007-06-04 12:15:00,40.28,40.31,40.26,40.28,23900.0,21.8379,21.8542,21.8271,21.8379,23900.0
2007-06-04 12:20:00,40.28,40.32,40.28,40.3,31800.0,21.8379,21.8596,21.8379,21.8488,31800.0
2007-06-04 12:25:00,40.3,40.33,40.29,40.3,31200.0,21.8488,21.865,21.8434,21.8488,31200.0
2007-06-04 12:30:00,40.29,40.3,40.27,40.28,13700.0,21.8434,21.8488,21.8325,21.8379,13700.0
2007-06-04 12:35:00,40.28,40.31,40.28,40.3,25900.0,21.8379,21.8542,21.8379,21.8488,25900.0
2007-06-04 12:40:00,40.3,40.3,40.28,40.3,26400.0,21.8488,21.8488,21.8379,21.8488,26400.0
2007-06-04 12:45:00,40.29,40.33,40.28,40.3,26300.0,21.8434,21.865,21.8379,21.8488,26300.0
2007-06-04 12:50:00,40.3,40.31,40.28,40.28,39300.0,21.8488,21.8542,21.8379,21.8379,39300.0
2007-06-04 12:55:00,40.28,40.31,40.28,40.29,23700.0,21.8379,21.8542,21.8379,21.8434,23700.0
2007-06-04 13:00:00,40.28,40.29,40.28,40.28,6300.0,21.8379,21.8434,21.8379,21.8379,6300.0
2007-06-04 13:05:00,40.29,40.29,40.27,40.28,19200.0,21.8434,21.8434,21.8325,21.8379,19200.0
2007-06-04 13:10:00,40.28,40.29,40.27,40.29,22000.0,21.8379,21.8434,21.8325,21.8434,22000.0
2007-06-04 13:15:00,40.29,40.3,40.25,40.26,28700.0,21.8434,21.8488,21.8217,21.8271,28700.0
2007-06-04 13:20:00,40.25,40.3,40.25,40.28,27000.0,21.8217,21.8488,21.8217,21.8379,27000.0
2007-06-04 13:25:00,40.27,40.28,40.23,40.25,19000.0,21.8325,21.8379,21.8108,21.8217,19000.0
2007-06-04 13:30:00,40.24,40.25,40.22,40.23,17100.0,21.8163,21.8217,21.8054,21.8108,17100.0
2007-06-04 13:35:00,40.23,40.25,40.21,40.21,36700.0,21.8108,21.8217,21.8,21.8,36700.0
2007-06-04 13:40:00,40.21,40.23,40.2,40.2,14100.0,21.8,21.8108,21.7946,21.7946,14100.0
2007-06-04 13:45:00,40.2,40.23,40.2,40.2,16500.0,21.7946,21.8108,21.7946,21.7946,16500.0
2007-06-04 13:50:00,40.2,40.21,40.19,40.2,32000.0,21.7946,21.8,21.7891,21.7946,32000.0
2007-06-04 13:55:00,40.2,40.23,40.2,40.21,61300.0,21.7946,21.8108,21.7946,21.8,61300.0
2007-06-04 14:00:00,40.21,40.22,40.18,40.22,7200.0,21.8,21.8054,21.7837,21.8054,7200.0
2007-06-04 14:05:00,40.22,40.25,40.2,40.23,18600.0,21.8054,21.8217,21.7946,21.8108,18600.0
2007-06-04 14:10:00,40.22,40.25,40.21,40.22,7800.0,21.8054,21.8217,21.8,21.8054,7800.0
2007-06-04 14:15:00,40.21,40.22,40.2,40.22,14600.0,21.8,21.8054,21.7946,21.8054,14600.0
2007-06-04 14:20:00,40.22,40.23,40.15,40.16,45800.0,21.8054,21.8108,21.7675,21.7729,45800.0
2007-06-04 14:25:00,40.16,40.2,40.16,40.18,30400.0,21.7729,21.7946,21.7729,21.7837,30400.0
2007-06-04 14:30:00,40.18,40.19,40.14,40.19,16700.0,21.7837,21.7891,21.762,21.7891,16700.0
2007-06-04 14:35:00,40.2,40.23,40.18,40.23,18500.0,21.7946,21.8108,21.7837,21.8108,18500.0
2007-06-04 14:40:00,40.23,40.24,40.2,40.21,6300.0,21.8108,21.8163,21.7946,21.8,6300.0
2007-06-04 14:45:00,40.22,40.23,40.18,40.21,13400.0,21.8054,21.8108,21.7837,21.8,13400.0
2007-06-04 14:50:00,40.21,40.21,40.16,40.2,17100.0,21.8,21.8,21.7729,21.7946,17100.0
2007-06-04 14:55:00,40.19,40.23,40.19,40.22,21800.0,21.7891,21.8108,21.7891,21.8054,21800.0
2007-06-04 15:00:00,40.21,40.23,40.2,40.21,16100.0,21.8,21.8108,21.7946,21.8,16100.0
2007-06-04 15:05:00,40.21,40.23,40.19,40.21,40600.0,21.8,21.8108,21.7891,21.8,40600.0
2007-06-04 15:10:00,40.21,40.22,40.18,40.2,32700.0,21.8,21.8054,21.7837,21.7946,32700.0
2007-06-04 15:15:00,40.19,40.21,40.19,40.2,12200.0,21.7891,21.8,21.7891,21.7946,12200.0
2007-06-04 15:20:00,40.21,40.26,40.19,40.23,28400.0,21.8,21.8271,21.7891,21.8108,28400.0
2007-06-04 15:25:00,40.23,40.26,40.23,40.26,15300.0,21.8108,21.8271,21.8108,21.8271,15300.0
2007-06-04 15:30:00,40.26,40.28,40.25,40.26,33000.0,21.8271,21.8379,21.8217,21.8271,33000.0
2007-06-04 15:35:00,40.25,40.28,40.24,40.28,29900.0,21.8217,21.8379,21.8163,21.8379,29900.0
2007-06-04 15:40:00,40.28,40.28,40.27,40.28,17200.0,21.8379,21.8379,21.8325,21.8379,17200.0
2007-06-04 15:45:00,40.27,40.34,40.26,40.34,50200.0,21.8325,21.8705,21.8271,21.8705,50200.0
2007-06-04 15:50:00,40.34,40.34,40.28,40.3,40100.0,21.8705,21.8705,21.8379,21.8488,40100.0
2007-06-04 15:55:00,40.3,40.31,40.24,40.24,48800.0,21.8488,21.8542,21.8163,21.8163,48800.0
2007-06-05 09:30:00,40.12,40.21,39.99,40.03,52800.0,21.7512,21.8,21.6807,21.7024,52800.0
2007-06-05 09:35:00,40.03,40.15,40.01,40.15,75800.0,21.7024,21.7675,21.6916,21.7675,75800.0
2007-06-05 09:40:00,40.09,40.14,40.07,40.1,14900.0,21.7349,21.762,21.7241,21.7404,14900.0
2007-06-05 09:45:00,40.1,40.11,39.99,40.02,49000.0,21.7404,21.7458,21.6807,21.697,49000.0
2007-06-05 09:50:00,40.03,40.03,39.93,39.98,41500.0,21.7024,21.7024,21.6482,21.6753,41500.0
2007-06-05 09:55:00,39.95,40.05,39.93,40.02,23800.0,21.659,21.7132,21.6482,21.697,23800.0
2007-06-05 10:00:00,40.06,40.1,39.99,40.0,36800.0,21.7187,21.7404,21.6807,21.6861,36800.0
2007-06-05 10:05:00,40.0,40.11,40.0,40.1,9900.0,21.6861,21.7458,21.6861,21.7404,9900.0
2007-06-05 10:10:00,40.1,40.1,39.98,40.01,18400.0,21.7404,21.7404,21.6753,21.6916,18400.0
2007-06-05 10:15:00,40.01,40.05,39.95,39.99,20000.0,21.6916,21.7132,21.659,21.6807,20000.0
2007-06-05 10:20:00,39.97,39.98,39.9,39.94,44800.0,21.6699,21.6753,21.6319,21.6536,44800.0
2007-06-05 10:25:00,39.93,39.97,39.88,39.91,24800.0,21.6482,21.6699,21.6211,21.6373,24800.0
2007-06-05 10:30:00,39.91,39.92,39.87,39.87,14900.0,21.6373,21.6428,21.6157,21.6157,14900.0
2007-06-05 10:35:00,39.87,39.89,39.85,39.87,36000.0,21.6157,21.6265,21.6048,21.6157,36000.0
2007-06-05 10:40:00,39.87,39.88,39.81,39.84,27800.0,21.6157,21.6211,21.5831,21.5994,27800.0
2007-06-05 10:45:00,39.84,39.86,39.78,39.81,54300.0,21.5994,21.6102,21.5669,21.5831,54300.0
2007-06-05 10:50:00,39.82,39.89,39.82,39.86,27100.0,21.5885,21.6265,21.5885,21.6102,27100.0
2007-06-05 10:55:00,39.86,39.9,39.79,39.82,29100.0,21.6102,21.6319,21.5723,21.5885,29100.0
2007-06-05 11:00:00,39.83,39.84,39.76,39.8,23500.0,21.594,21.5994,21.556,21.5777,23500.0
2007-06-05 11:05:00,39.81,39.83,39.75,39.82,21300.0,21.5831,21.594,21.5506,21.5885,21300.0
2007-06-05 11:10:00,39.82,39.83,39.75,39.8,75300.0,21.5885,21.594,21.5506,21.5777,75300.0
2007-06-05 11:15:00,39.8,39.83,39.74,39.79,23300.0,21.5777,21.594,21.5452,21.5723,23300.0
2007-06-05 11:20:00,39.79,39.81,39.72,39.81,24900.0,21.5723,21.5831,21.5343,21.5831,24900.0
2007-06-05 11:25:00,39.79,39.83,39.77,39.77,18600.0,21.5723,21.594,21.5614,21.5614,18600.0
2007-06-05 11:30:00,39.78,39.79,39.74,39.78,14600.0,21.5669,21.5723,21.5452,21.5669,14600.0
2007-06-05 11:35:00,39.78,39.82,39.78,39.8,15000.0,21.5669,21.5885,21.5669,21.5777,15000.0
2007-06-05 11:40:00,39.8,39.82,39.8,39.8,15000.0,21.5777,21.5885,21.5777,21.5777,15000.0
2007-06-05 11:45:00,39.81,39.82,39.8,39.8,13800.0,21.5831,21.5885,21.5777,21.5777,13800.0
2007-06-05 11:50:00,39.79,39.81,39.78,39.78,17700.0,21.5723,21.5831,21.5669,21.5669,17700.0
2007-06-05 11:55:00,39.78,39.79,39.71,39.71,29700.0,21.5669,21.5723,21.5289,21.5289,29700.0
2007-06-05 12:00:00,39.7,39.8,39.69,39.76,45400.0,21.5235,21.5777,21.5181,21.556,45400.0
2007-06-05 12:05:00,39.75,39.78,39.73,39.76,32500.0,21.5506,21.5669,21.5398,21.556,32500.0
2007-06-05 12:10:00,39.76,39.81,39.74,39.81,34700.0,21.556,21.5831,21.5452,21.5831,34700.0
2007-06-05 12:15:00,39.81,39.81,39.71,39.77,34800.0,21.5831,21.5831,21.5289,21.5614,34800.0
2007-06-05 12:20:00,39.77,39.87,39.75,39.75,26800.0,21.5614,21.6157,21.5506,21.5506,26800.0
2007-06-05 12:25:00,39.75,39.78,39.74,39.77,11500.0,21.5506,21.5669,21.5452,21.5614,11500.0
2007-06-05 12:30:00,39.78,39.79,39.75,39.78,7500.0,21.5669,21.5723,21.5506,21.5669,7500.0
2007-06-05 12:35:00,39.77,39.8,39.75,39.78,13300.0,21.5614,21.5777,21.5506,21.5669,13300.0
2007-06-05 12:40:00,39.79,39.81,39.77,39.8,10700.0,21.5723,21.5831,21.5614,21.5777,10700.0
2007-06-05 12:45:00,39.81,39.87,39.81,39.85,15000.0,21.5831,21.6157,21.5831,21.6048,15000.0
2007-06-05 12:50:00,39.85,39.95,39.84,39.95,25800.0,21.6048,21.659,21.5994,21.659,25800.0
2007-06-05 12:55:00,39.94,39.96,39.93,39.95,22900.0,21.6536,21.6644,21.6482,21.659,22900.0
2007-06-05 13:00:00,39.94,39.96,39.9,39.91,13600.0,21.6536,21.6644,21.6319,21.6373,13600.0
2007-06-05 13:05:00,39.9,39.95,39.9,39.94,7900.0,21.6319,21.659,21.6319,21.6536,7900.0
2007-06-05 13:10:00,39.95,39.98,39.93,39.93,16400.0,21.659,21.6753,21.6482,21.6482,16400.0
2007-06-05 13:15:00,39.93,39.93,39.9,39.9,4500.0,21.6482,21.6482,21.6319,21.6319,4500.0
2007-06-05 13:20:00,39.92,39.93,39.86,39.87,9900.0,21.6428,21.6482,21.6102,21.6157,9900.0
2007-06-05 13:25:00,39.87,39.93,39.87,39.89,11600.0,21.6157,21.6482,21.6157,21.6265,11600.0
2007-06-05 13:30:00,39.89,39.92,39.84,39.89,19300.0,21.6265,21.6428,21.5994,21.6265,19300.0
2007-06-05 13:35:00,39.89,39.92,39.88,39.92,7300.0,21.6265,21.6428,21.6211,21.6428,7300.0
2007-06-05 13:40:00,39.92,39.97,39.9,39.9,32100.0,21.6428,21.6699,21.6319,21.6319,32100.0
2007-06-05 13:45:00,39.9,39.92,39.9,39.9,27300.0,21.6319,21.6428,21.6319,21.6319,27300.0
2007-06-05 13:50:00,39.9,39.91,39.9,39.91,7000.0,21.6319,21.6373,21.6319,21.6373,7000.0
2007-06-05 13:55:00,39.9,39.92,39.9,39.9,8500.0,21.6319,21.6428,21.6319,21.6319,8500.0
2007-06-05 14:00:00,39.9,39.9,39.89,39.9,8900.0,21.6319,21.6319,21.6265,21.6319,8900.0
2007-06-05 14:05:00,39.89,39.89,39.85,39.86,22500.0,21.6265,21.6265,21.6048,21.6102,22500.0
2007-06-05 14:10:00,39.86,39.9,39.84,39.84,73500.0,21.6102,21.6319,21.5994,21.5994,73500.0
2007-06-05 14:15:00,39.84,39.84,39.8,39.82,35100.0,21.5994,21.5994,21.5777,21.5885,35100.0
2007-06-05 14:20:00,39.82,39.86,39.82,39.85,43300.0,21.5885,21.6102,21.5885,21.6048,43300.0
2007-06-05 14:25:00,39.84,39.85,39.81,39.81,21000.0,21.5994,21.6048,21.5831,21.5831,21000.0
2007-06-05 14:30:00,39.81,39.81,39.75,39.76,47300.0,21.5831,21.5831,21.5506,21.556,47300.0
2007-06-05 14:35:00,39.76,39.77,39.68,39.74,59600.0,21.556,21.5614,21.5126,21.5452,59600.0
2007-06-05 14:40:00,39.74,39.74,39.69,39.72,28300.0,21.5452,21.5452,21.5181,21.5343,28300.0
2007-06-05 14:45:00,39.72,39.76,39.71,39.74,25600.0,21.5343,21.556,21.5289,21.5452,25600.0
2007-06-05 14:50:00,39.75,39.76,39.71,39.75,23600.0,21.5506,21.556,21.5289,21.5506,23600.0
2007-06-05 14:55:00,39.76,39.76,39.66,39.7,70600.0,21.556,21.556,21.5018,21.5235,70600.0
2007-06-05 15:00:00,39.7,39.7,39.68,39.69,32600.0,21.5235,21.5235,21.5126,21.5181,32600.0
2007-06-05 15:05:00,39.7,39.71,39.68,39.7,40300.0,21.5235,21.5289,21.5126,21.5235,40300.0
2007-06-05 15:10:00,39.7,39.7,39.68,39.69,55400.0,21.5235,21.5235,21.5126,21.5181,55400.0
2007-06-05 15:15:00,39.69,39.7,39.67,39.68,26800.0,21.5181,21.5235,21.5072,21.5126,26800.0
2007-06-05 15:20:00,39.68,39.71,39.67,39.7,78000.0,21.5126,21.5289,21.5072,21.5235,78000.0
2007-06-05 15:25:00,39.7,39.78,39.7,39.78,89600.0,21.5235,21.5669,21.5235,21.5669,89600.0
2007-06-05 15:30:00,39.77,39.86,39.75,39.86,82300.0,21.5614,21.6102,21.5506,21.6102,82300.0
2007-06-05 15:35:00,39.86,40.01,39.83,40.0,362500.0,21.6102,21.6916,21.594,21.6861,362500.0
2007-06-05 15:40:00,40.01,40.25,40.0,40.15,294300.0,21.6916,21.8217,21.6861,21.7675,294300.0
2007-06-05 15:45:00,40.15,40.16,40.09,40.16,236800.0,21.7675,21.7729,21.7349,21.7729,236800.0
2007-06-05 15:50:00,40.15,40.21,40.14,40.2,198800.0,21.7675,21.8,21.762,21.7946,198800.0
2007-06-05 15:55:00,40.2,40.28,40.2,40.26,401500.0,21.7946,21.8379,21.7946,21.8271,401500.0
2007-06-06 09:30:00,40.23,40.23,40.0,40.1,27100.0,21.8108,21.8108,21.6861,21.7404,27100.0
2007-06-06 09:35:00,40.02,40.04,39.99,40.02,19900.0,21.697,21.7078,21.6807,21.697,19900.0
2007-06-06 09:40:00,40.03,40.08,39.93,39.95,30400.0,21.7024,21.7295,21.6482,21.659,30400.0
2007-06-06 09:45:00,39.94,39.96,39.88,39.88,36700.0,21.6536,21.6644,21.6211,21.6211,36700.0
2007-06-06 09:50:00,39.89,39.9,39.79,39.87,44600.0,21.6265,21.6319,21.5723,21.6157,44600.0
2007-06-06 09:55:00,39.86,39.98,39.85,39.91,39200.0,21.6102,21.6753,21.6048,21.6373,39200.0
2007-06-06 10:00:00,39.91,39.95,39.89,39.9,28500.0,21.6373,21.659,21.6265,21.6319,28500.0
2007-06-06 10:05:00,39.9,39.97,39.88,39.96,28700.0,21.6319,21.6699,21.6211,21.6644,28700.0
2007-06-06 10:10:00,39.96,39.99,39.88,39.99,29800.0,21.6644,21.6807,21.6211,21.6807,29800.0
2007-06-06 10:15:00,39.99,40.02,39.99,40.01,8900.0,21.6807,21.697,21.6807,21.6916,8900.0
2007-06-06 10:20:00,40.0,40.02,39.96,39.99,29900.0,21.6861,21.697,21.6644,21.6807,29900.0
2007-06-06 10:25:00,39.98,40.02,39.96,40.01,16700.0,21.6753,21.697,21.6644,21.6916,16700.0
2007-06-06 10:30:00,40.02,40.05,39.99,40.03,37000.0,21.697,21.7132,21.6807,21.7024,37000.0
2007-06-06 10:35:00,40.03,40.04,39.95,40.02,54000.0,21.7024,21.7078,21.659,21.697,54000.0
2007-06-06 10:40:00,40.01,40.05,39.99,40.05,9100.0,21.6916,21.7132,21.6807,21.7132,9100.0
2007-06-06 10:45:00,40.05,40.05,39.99,40.03,58200.0,21.7132,21.7132,21.6807,21.7024,58200.0
2007-06-06 10:50:00,40.02,40.02,39.97,40.0,24200.0,21.697,21.697,21.6699,21.6861,24200.0
2007-06-06 10:55:00,40.0,40.01,39.96,39.96,30100.0,21.6861,21.6916,21.6644,21.6644,30100.0
2007-06-06 11:00:00,39.96,40.02,39.93,40.0,27900.0,21.6644,21.697,21.6482,21.6861,27900.0
2007-06-06 11:05:00,40.0,40.03,39.99,39.99,4300.0,21.6861,21.7024,21.6807,21.6807,4300.0
2007-06-06 11:10:00,39.99,40.03,39.98,40.01,18600.0,21.6807,21.7024,21.6753,21.6916,18600.0
2007-06-06 11:15:00,39.99,40.0,39.98,39.99,4400.0,21.6807,21.6861,21.6753,21.6807,4400.0
2007-06-06 11:20:00,40.0,40.04,39.98,39.99,21100.0,21.6861,21.7078,21.6753,21.6807,21100.0
2007-06-06 11:25:00,39.99,40.01,39.98,39.99,15600.0,21.6807,21.6916,21.6753,21.6807,15600.0
2007-06-06 11:30:00,40.0,40.01,39.99,40.01,11900.0,21.6861,21.6916,21.6807,21.6916,11900.0
2007-06-06 11:35:00,40.02,40.05,39.98,40.0,22500.0,21.697,21.7132,21.6753,21.6861,22500.0
2007-06-06 11:40:00,40.0,40.02,39.99,40.0,15900.0,21.6861,21.697,21.6807,21.6861,15900.0
2007-06-06 11:45:00,40.0,40.0,39.96,39.99,38200.0,21.6861,21.6861,21.6644,21.6807,38200.0
2007-06-06 11:50:00,39.99,40.02,39.96,39.98,26000.0,21.6807,21.697,21.6644,21.6753,26000.0
2007-06-06 11:55:00,39.98,39.99,39.94,39.95,18300.0,21.6753,21.6807,21.6536,21.659,18300.0
2007-06-06 12:00:00,39.95,39.98,39.95,39.95,15000.0,21.659,21.6753,21.659,21.659,15000.0
2007-06-06 12:05:00,39.96,39.98,39.95,39.98,8200.0,21.6644,21.6753,21.659,21.6753,8200.0
2007-06-06 12:10:00,39.97,39.98,39.96,39.97,7800.0,21.6699,21.6753,21.6644,21.6699,7800.0
2007-06-06 12:15:00,39.97,40.05,39.96,40.05,15800.0,21.6699,21.7132,21.6644,21.7132,15800.0
2007-06-06 12:20:00,40.05,40.09,40.03,40.06,21100.0,21.7132,21.7349,21.7024,21.7187,21100.0
2007-06-06 12:25:00,40.06,40.06,40.02,40.03,8000.0,21.7187,21.7187,21.697,21.7024,8000.0
2007-06-06 12:30:00,40.04,40.04,40.03,40.04,3200.0,21.7078,21.7078,21.7024,21.7078,3200.0
2007-06-06 12:35:00,40.03,40.04,39.97,39.98,15200.0,21.7024,21.7078,21.6699,21.6753,15200.0
2007-06-06 12:40:00,39.98,39.99,39.98,39.98,7100.0,21.6753,21.6807,21.6753,21.6753,7100.0
2007-06-06 12:45:00,39.98,39.99,39.97,39.98,13800.0,21.6753,21.6807,21.6699,21.6753,13800.0
2007-06-06 12:50:00,39.98,39.98,39.96,39.97,22300.0,21.6753,21.6753,21.6644,21.6699,22300.0
2007-06-06 12:55:00,39.96,40.0,39.95,39.99,13000.0,21.6644,21.6861,21.659,21.6807,13000.0
2007-06-06 13:00:00,40.0,40.01,39.96,39.99,26300.0,21.6861,21.6916,21.6644,21.6807,26300.0
2007-06-06 13:05:00,40.0,40.01,39.98,39.98,11100.0,21.6861,21.6916,21.6753,21.6753,11100.0
2007-06-06 13:10:00,39.99,39.99,39.95,39.97,37000.0,21.6807,21.6807,21.659,21.6699,37000.0
2007-06-06 13:15:00,39.97,39.98,39.96,39.97,15800.0,21.6699,21.6753,21.6644,21.6699,15800.0
2007-06-06 13:20:00,39.96,39.96,39.88,39.9,41200.0,21.6644,21.6644,21.6211,21.6319,41200.0
2007-06-06 13:25:00,39.91,39.96,39.9,39.93,17200.0,21.6373,21.6644,21.6319,21.6482,17200.0
2007-06-06 13:30:00,39.93,39.96,39.93,39.96,10200.0,21.6482,21.6644,21.6482,21.6644,10200.0
2007-06-06 13:35:00,39.95,39.97,39.92,39.94,25000.0,21.659,21.6699,21.6428,21.6536,25000.0
2007-06-06 13:40:00,39.94,39.95,39.93,39.94,11200.0,21.6536,21.659,21.6482,21.6536,11200.0
2007-06-06 13:45:00,39.94,39.96,39.93,39.95,17100.0,21.6536,21.6644,21.6482,21.659,17100.0
2007-06-06 13:50:00,39.95,39.99,39.93,39.98,30600.0,21.659,21.6807,21.6482,21.6753,30600.0
2007-06-06 13:55:00,39.98,40.01,39.97,40.01,12700.0,21.6753,21.6916,21.6699,21.6916,12700.0
2007-06-06 14:00:00,40.01,40.05,40.0,40.0,20800.0,21.6916,21.7132,21.6861,21.6861,20800.0
2007-06-06 14:05:00,40.0,40.01,39.98,39.99,24300.0,21.6861,21.6916,21.6753,21.6807,24300.0
2007-06-06 14:10:00,39.99,40.01,39.92,39.94,35600.0,21.6807,21.6916,21.6428,21.6536,35600.0
2007-06-06 14:15:00,39.94,39.95,39.93,39.94,8700.0,21.6536,21.659,21.6482,21.6536,8700.0
2007-06-06 14:20:00,39.94,39.96,39.93,39.95,31500.0,21.6536,21.6644,21.6482,21.659,31500.0
2007-06-06 14:25:00,39.95,39.97,39.95,39.96,55100.0,21.659,21.6699,21.659,21.6644,55100.0
2007-06-06 14:30:00,39.96,39.98,39.94,39.95,37300.0,21.6644,21.6753,21.6536,21.659,37300.0
2007-06-06 14:35:00,39.95,39.95,39.93,39.95,41600.0,21.659,21.659,21.6482,21.659,41600.0
2007-06-06 14:40:00,39.95,39.99,39.94,39.99,42300.0,21.659,21.6807,21.6536,21.6807,42300.0
2007-06-06 14:45:00,39.99,39.99,39.91,39.91,48900.0,21.6807,21.6807,21.6373,21.6373,48900.0
2007-06-06 14:50:00,39.91,39.93,39.87,39.9,98700.0,21.6373,21.6482,21.6157,21.6319,98700.0
2007-06-06 14:55:00,39.9,39.91,39.89,39.91,31700.0,21.6319,21.6373,21.6265,21.6373,31700.0
2007-06-06 15:00:00,39.91,39.91,39.84,39.85,27700.0,21.6373,21.6373,21.5994,21.6048,27700.0
2007-06-06 15:05:00,39.85,39.88,39.83,39.88,39100.0,21.6048,21.6211,21.594,21.6211,39100.0
2007-06-06 15:10:00,39.89,39.9,39.84,39.86,32600.0,21.6265,21.6319,21.5994,21.6102,32600.0
2007-06-06 15:15:00,39.86,39.92,39.86,39.91,18900.0,21.6102,21.6428,21.6102,21.6373,18900.0
2007-06-06 15:20:00,39.92,39.94,39.88,39.93,46100.0,21.6428,21.6536,21.6211,21.6482,46100.0
2007-06-06 15:25:00,39.93,39.94,39.88,39.88,42700.0,21.6482,21.6536,21.6211,21.6211,42700.0
2007-06-06 15:30:00,39.88,39.92,39.85,39.92,22700.0,21.6211,21.6428,21.6048,21.6428,22700.0
2007-06-06 15:35:00,39.92,39.93,39.89,39.92,31800.0,21.6428,21.6482,21.6265,21.6428,31800.0
2007-06-06 15:40:00,39.91,39.94,39.91,39.94,13600.0,21.6373,21.6536,21.6373,21.6536,13600.0
2007-06-06 15:45:00,39.94,39.95,39.89,39.91,36700.0,21.6536,21.659,21.6265,21.6373,36700.0
2007-06-06 15:50:00,39.92,39.92,39.87,39.88,53700.0,21.6428,21.6428,21.6157,21.6211,53700.0
2007-06-06 15:55:00,39.87,39.89,39.85,39.85,64000.0,21.6157,21.6265,21.6048,21.6048,64000.0
2007-06-07 09:30:00,39.65,39.68,39.35,39.41,66300.0,21.4964,21.5126,21.3337,21.3663,66300.0
2007-06-07 09:35:00,39.42,39.54,39.38,39.43,67800.0,21.3717,21.4367,21.35,21.3771,67800.0
2007-06-07 09:40:00,39.43,39.6,39.43,39.56,35100.0,21.3771,21.4693,21.3771,21.4476,35100.0
2007-06-07 09:45:00,39.57,39.6,39.47,39.49,19800.0,21.453,21.4693,21.3988,21.4096,19800.0
2007-06-07 09:50:00,39.51,39.56,39.5,39.52,16900.0,21.4205,21.4476,21.4151,21.4259,16900.0
2007-06-07 09:55:00,39.52,39.56,39.5,39.55,16600.0,21.4259,21.4476,21.4151,21.4422,16600.0
2007-06-07 10:00:00,39.55,39.57,39.54,39.54,26400.0,21.4422,21.453,21.4367,21.4367,26400.0
2007-06-07 10:05:00,39.55,39.55,39.4,39.41,31300.0,21.4422,21.4422,21.3608,21.3663,31300.0
2007-06-07 10:10:00,39.4,39.41,39.38,39.4,19200.0,21.3608,21.3663,21.35,21.3608,19200.0
2007-06-07 10:15:00,39.4,39.4,39.28,39.29,48600.0,21.3608,21.3608,21.2958,21.3012,48600.0
2007-06-07 10:20:00,39.28,39.32,39.25,39.29,34600.0,21.2958,21.3175,21.2795,21.3012,34600.0
2007-06-07 10:25:00,39.3,39.31,39.22,39.23,26300.0,21.3066,21.312,21.2633,21.2687,26300.0
2007-06-07 10:30:00,39.23,39.34,39.23,39.34,27100.0,21.2687,21.3283,21.2687,21.3283,27100.0
2007-06-07 10:35:00,39.34,39.35,39.25,39.26,32700.0,21.3283,21.3337,21.2795,21.2849,32700.0
2007-06-07 10:40:00,39.26,39.31,39.26,39.29,22800.0,21.2849,21.312,21.2849,21.3012,22800.0
2007-06-07 10:45:00,39.3,39.32,39.29,39.3,16100.0,21.3066,21.3175,21.3012,21.3066,16100.0
2007-06-07 10:50:00,39.31,39.37,39.3,39.37,16700.0,21.312,21.3446,21.3066,21.3446,16700.0
2007-06-07 10:55:00,39.37,39.38,39.33,39.38,16000.0,21.3446,21.35,21.3229,21.35,16000.0
2007-06-07 11:00:00,39.38,39.39,39.31,39.34,20100.0,21.35,21.3554,21.312,21.3283,20100.0
2007-06-07 11:05:00,39.34,39.35,39.25,39.25,35700.0,21.3283,21.3337,21.2795,21.2795,35700.0
2007-06-07 11:10:00,39.25,39.27,39.18,39.21,37500.0,21.2795,21.2904,21.2416,21.2578,37500.0
2007-06-07 11:15:00,39.21,39.22,39.12,39.16,38900.0,21.2578,21.2633,21.209,21.2307,38900.0
2007-06-07 11:20:00,39.17,39.27,39.17,39.25,26200.0,21.2361,21.2904,21.2361,21.2795,26200.0
2007-06-07 11:25:00,39.26,39.33,39.26,39.32,17000.0,21.2849,21.3229,21.2849,21.3175,17000.0
2007-06-07 11:30:00,39.31,39.35,39.31,39.32,11300.0,21.312,21.3337,21.312,21.3175,11300.0
2007-06-07 11:35:00,39.32,39.39,39.32,39.39,20900.0,21.3175,21.3554,21.3175,21.3554,20900.0
2007-06-07 11:40:00,39.38,39.39,39.37,39.39,12400.0,21.35,21.3554,21.3446,21.3554,12400.0
2007-06-07 11:45:00,39.38,39.4,39.36,39.37,20600.0,21.35,21.3608,21.3392,21.3446,20600.0
2007-06-07 11:50:00,39.36,39.36,39.31,39.33,21800.0,21.3392,21.3392,21.312,21.3229,21800.0
2007-06-07 11:55:00,39.33,39.33,39.27,39.28,14700.0,21.3229,21.3229,21.2904,21.2958,14700.0
2007-06-07 12:00:00,39.28,39.28,39.22,39.23,16400.0,21.2958,21.2958,21.2633,21.2687,16400.0
2007-06-07 12:05:00,39.23,39.24,39.21,39.22,33300.0,21.2687,21.2741,21.2578,21.2633,33300.0
2007-06-07 12:10:00,39.23,39.28,39.22,39.26,40900.0,21.2687,21.2958,21.2633,21.2849,40900.0
2007-06-07 12:15:00,39.26,39.33,39.24,39.33,28400.0,21.2849,21.3229,21.2741,21.3229,28400.0
2007-06-07 12:20:00,39.32,39.33,39.29,39.32,14600.0,21.3175,21.3229,21.3012,21.3175,14600.0
2007-06-07 12:25:00,39.32,39.37,39.32,39.37,15700.0,21.3175,21.3446,21.3175,21.3446,15700.0
2007-06-07 12:30:00,39.37,39.39,39.34,39.36,22200.0,21.3446,21.3554,21.3283,21.3392,22200.0
2007-06-07 12:35:00,39.35,39.37,39.29,39.29,27100.0,21.3337,21.3446,21.3012,21.3012,27100.0
2007-06-07 12:40:00,39.29,39.29,39.2,39.2,39000.0,21.3012,21.3012,21.2524,21.2524,39000.0
2007-06-07 12:45:00,39.21,39.23,39.2,39.21,34100.0,21.2578,21.2687,21.2524,21.2578,34100.0
2007-06-07 12:50:00,39.21,39.23,39.2,39.22,30600.0,21.2578,21.2687,21.2524,21.2633,30600.0
2007-06-07 12:55:00,39.22,39.34,39.22,39.33,27600.0,21.2633,21.3283,21.2633,21.3229,27600.0
2007-06-07 13:00:00,39.34,39.35,39.32,39.33,11300.0,21.3283,21.3337,21.3175,21.3229,11300.0
2007-06-07 13:05:00,39.34,39.36,39.34,39.34,13100.0,21.3283,21.3392,21.3283,21.3283,13100.0
2007-06-07 13:10:00,39.35,39.36,39.34,39.36,16600.0,21.3337,21.3392,21.3283,21.3392,16600.0
2007-06-07 13:15:00,39.35,39.37,39.34,39.35,43200.0,21.3337,21.3446,21.3283,21.3337,43200.0
2007-06-07 13:20:00,39.35,39.4,39.34,39.4,23400.0,21.3337,21.3608,21.3283,21.3608,23400.0
2007-06-07 13:25:00,39.39,39.41,39.39,39.4,47700.0,21.3554,21.3663,21.3554,21.3608,47700.0
2007-06-07 13:30:00,39.4,39.41,39.28,39.38,46400.0,21.3608,21.3663,21.2958,21.35,46400.0
2007-06-07 13:35:00,39.37,39.39,39.33,39.34,26300.0,21.3446,21.3554,21.3229,21.3283,26300.0
2007-06-07 13:40:00,39.34,39.34,39.25,39.27,78600.0,21.3283,21.3283,21.2795,21.2904,78600.0
2007-06-07 13:45:00,39.27,39.35,39.27,39.32,60000.0,21.2904,21.3337,21.2904,21.3175,60000.0
2007-06-07 13:50:00,39.32,39.36,39.31,39.35,31000.0,21.3175,21.3392,21.312,21.3337,31000.0
2007-06-07 13:55:00,39.35,39.45,39.35,39.43,103000.0,21.3337,21.388,21.3337,21.3771,103000.0
2007-06-07 14:00:00,39.43,39.46,39.4,39.41,35200.0,21.3771,21.3934,21.3608,21.3663,35200.0
2007-06-07 14:05:00,39.41,39.43,39.4,39.4,27800.0,21.3663,21.3771,21.3608,21.3608,27800.0
2007-06-07 14:10:00,39.4,39.42,39.39,39.41,21900.0,21.3608,21.3717,21.3554,21.3663,21900.0
2007-06-07 14:15:00,39.41,39.48,39.37,39.44,69800.0,21.3663,21.4042,21.3446,21.3825,69800.0
2007-06-07 14:20:00,39.44,39.46,39.4,39.42,36700.0,21.3825,21.3934,21.3608,21.3717,36700.0
2007-06-07 14:25:00,39.42,39.5,39.42,39.48,18000.0,21.3717,21.4151,21.3717,21.4042,18000.0
2007-06-07 14:30:00,39.49,39.49,39.44,39.44,25300.0,21.4096,21.4096,21.3825,21.3825,25300.0
2007-06-07 14:35:00,39.44,39.46,39.42,39.43,26300.0,21.3825,21.3934,21.3717,21.3771,26300.0
2007-06-07 14:40:00,39.43,39.54,39.43,39.54,47300.0,21.3771,21.4367,21.3771,21.4367,47300.0
2007-06-07 14:45:00,39.55,39.58,39.49,39.5,43900.0,21.4422,21.4584,21.4096,21.4151,43900.0
2007-06-07 14:50:00,39.51,39.52,39.46,39.47,18800.0,21.4205,21.4259,21.3934,21.3988,18800.0
2007-06-07 14:55:00,39.48,39.5,39.47,39.47,31200.0,21.4042,21.4151,21.3988,21.3988,31200.0
2007-06-07 15:00:00,39.47,39.5,39.45,39.5,61200.0,21.3988,21.4151,21.388,21.4151,61200.0
2007-06-07 15:05:00,39.49,39.5,39.45,39.47,17700.0,21.4096,21.4151,21.388,21.3988,17700.0
2007-06-07 15:10:00,39.47,39.5,39.46,39.5,37500.0,21.3988,21.4151,21.3934,21.4151,37500.0
2007-06-07 15:15:00,39.5,39.55,39.49,39.49,50800.0,21.4151,21.4422,21.4096,21.4096,50800.0
2007-06-07 15:20:00,39.49,39.51,39.44,39.46,32700.0,21.4096,21.4205,21.3825,21.3934,32700.0
2007-06-07 15:25:00,39.45,39.49,39.42,39.49,51900.0,21.388,21.4096,21.3717,21.4096,51900.0
2007-06-07 15:30:00,39.49,39.53,39.47,39.5,60400.0,21.4096,21.4313,21.3988,21.4151,60400.0
2007-06-07 15:35:00,39.5,39.5,39.41,39.41,43100.0,21.4151,21.4151,21.3663,21.3663,43100.0
2007-06-07 15:40:00,39.42,39.44,39.33,39.36,81300.0,21.3717,21.3825,21.3229,21.3392,81300.0
2007-06-07 15:45:00,39.36,39.37,39.28,39.28,65100.0,21.3392,21.3446,21.2958,21.2958,65100.0
2007-06-07 15:50:00,39.29,39.33,39.25,39.28,126200.0,21.3012,21.3229,21.2795,21.2958,126200.0
2007-06-07 15:55:00,39.29,39.32,39.26,39.26,125500.0,21.3012,21.3175,21.2849,21.2849,125500.0
2007-06-08 09:30:00,39.0,39.15,38.78,38.97,51700.0,21.144,21.2253,21.0247,21.1277,51700.0
2007-06-08 09:35:00,38.96,38.96,38.76,38.77,42000.0,21.1223,21.1223,21.0139,21.0193,42000.0
2007-06-08 09:40:00,38.79,38.93,38.69,38.93,63600.0,21.0301,21.106,20.9759,21.106,63600.0
2007-06-08 09:45:00,38.93,39.08,38.85,39.06,34800.0,21.106,21.1874,21.0627,21.1765,34800.0
2007-06-08 09:50:00,39.07,39.11,39.02,39.07,15700.0,21.1819,21.2036,21.1548,21.1819,15700.0
2007-06-08 09:55:00,39.08,39.17,39.07,39.16,9700.0,21.1874,21.2361,21.1819,21.2307,9700.0
2007-06-08 10:00:00,39.18,39.18,38.99,39.09,18300.0,21.2416,21.2416,21.1386,21.1928,18300.0
2007-06-08 10:05:00,39.05,39.11,38.99,39.06,17100.0,21.1711,21.2036,21.1386,21.1765,17100.0
2007-06-08 10:10:00,39.07,39.15,39.05,39.13,26800.0,21.1819,21.2253,21.1711,21.2145,26800.0
2007-06-08 10:15:00,39.13,39.16,39.05,39.11,52100.0,21.2145,21.2307,21.1711,21.2036,52100.0
2007-06-08 10:20:00,39.12,39.18,39.12,39.17,18800.0,21.209,21.2416,21.209,21.2361,18800.0
2007-06-08 10:25:00,39.16,39.26,39.16,39.22,17900.0,21.2307,21.2849,21.2307,21.2633,17900.0
2007-06-08 10:30:00,39.23,39.25,39.17,39.21,24900.0,21.2687,21.2795,21.2361,21.2578,24900.0
2007-06-08 10:35:00,39.21,39.26,39.21,39.23,18600.0,21.2578,21.2849,21.2578,21.2687,18600.0
2007-06-08 10:40:00,39.22,39.28,39.21,39.23,21500.0,21.2633,21.2958,21.2578,21.2687,21500.0
2007-06-08 10:45:00,39.23,39.25,39.2,39.21,29400.0,21.2687,21.2795,21.2524,21.2578,29400.0
2007-06-08 10:50:00,39.21,39.23,39.18,39.2,28600.0,21.2578,21.2687,21.2416,21.2524,28600.0
2007-06-08 10:55:00,39.19,39.23,39.18,39.18,10300.0,21.247,21.2687,21.2416,21.2416,10300.0
2007-06-08 11:00:00,39.18,39.19,39.16,39.19,35000.0,21.2416,21.247,21.2307,21.247,35000.0
2007-06-08 11:05:00,39.19,39.2,39.16,39.18,16900.0,21.247,21.2524,21.2307,21.2416,16900.0
2007-06-08 11:10:00,39.19,39.24,39.19,39.22,44400.0,21.247,21.2741,21.247,21.2633,44400.0
2007-06-08 11:15:00,39.22,39.33,39.22,39.31,41700.0,21.2633,21.3229,21.2633,21.312,41700.0
2007-06-08 11:20:00,39.32,39.36,39.32,39.34,32500.0,21.3175,21.3392,21.3175,21.3283,32500.0
2007-06-08 11:25:00,39.34,39.36,39.21,39.34,51700.0,21.3283,21.3392,21.2578,21.3283,51700.0
2007-06-08 11:30:00,39.34,39.37,39.32,39.35,19200.0,21.3283,21.3446,21.3175,21.3337,19200.0
2007-06-08 11:35:00,39.35,39.39,39.34,39.37,11500.0,21.3337,21.3554,21.3283,21.3446,11500.0
2007-06-08 11:40:00,39.38,39.39,39.34,39.37,12700.0,21.35,21.3554,21.3283,21.3446,12700.0
2007-06-08 11:45:00,39.38,39.38,39.37,39.38,10900.0,21.35,21.35,21.3446,21.35,10900.0
2007-06-08 11:50:00,39.38,39.42,39.37,39.39,12400.0,21.35,21.3717,21.3446,21.3554,12400.0
2007-06-08 11:55:00,39.39,39.42,39.38,39.38,14700.0,21.3554,21.3717,21.35,21.35,14700.0
2007-06-08 12:00:00,39.38,39.4,39.37,39.37,9800.0,21.35,21.3608,21.3446,21.3446,9800.0
2007-06-08 12:05:00,39.37,39.38,39.33,39.35,8200.0,21.3446,21.35,21.3229,21.3337,8200.0
2007-06-08 12:10:00,39.35,39.35,39.29,39.33,10300.0,21.3337,21.3337,21.3012,21.3229,10300.0
2007-06-08 12:15:00,39.33,39.34,39.3,39.31,12800.0,21.3229,21.3283,21.3066,21.312,12800.0
2007-06-08 12:20:00,39.31,39.36,39.31,39.34,31300.0,21.312,21.3392,21.312,21.3283,31300.0
2007-06-08 12:25:00,39.33,39.36,39.3,39.31,65000.0,21.3229,21.3392,21.3066,21.312,65000.0
2007-06-08 12:30:00,39.3,39.34,39.29,39.34,19500.0,21.3066,21.3283,21.3012,21.3283,19500.0
2007-06-08 12:35:00,39.33,39.34,39.29,39.33,6600.0,21.3229,21.3283,21.3012,21.3229,6600.0
2007-06-08 12:40:00,39.32,39.35,39.32,39.33,8100.0,21.3175,21.3337,21.3175,21.3229,8100.0
2007-06-08 12:45:00,39.33,39.37,39.31,39.35,10400.0,21.3229,21.3446,21.312,21.3337,10400.0
2007-06-08 12:50:00,39.35,39.38,39.35,39.36,3100.0,21.3337,21.35,21.3337,21.3392,3100.0
2007-06-08 12:55:00,39.36,39.42,39.36,39.42,5800.0,21.3392,21.3717,21.3392,21.3717,5800.0
2007-06-08 13:00:00,39.42,39.43,39.4,39.4,8800.0,21.3717,21.3771,21.3608,21.3608,8800.0
2007-06-08 13:05:00,39.4,39.43,39.4,39.42,8400.0,21.3608,21.3771,21.3608,21.3717,8400.0
2007-06-08 13:10:00,39.42,39.42,39.35,39.35,13700.0,21.3717,21.3717,21.3337,21.3337,13700.0
2007-06-08 13:15:00,39.38,39.38,39.35,39.35,6500.0,21.35,21.35,21.3337,21.3337,6500.0
2007-06-08 13:20:00,39.36,39.43,39.35,39.41,21600.0,21.3392,21.3771,21.3337,21.3663,21600.0
2007-06-08 13:25:00,39.42,39.52,39.42,39.5,26600.0,21.3717,21.4259,21.3717,21.4151,26600.0
2007-06-08 13:30:00,39.49,39.5,39.48,39.5,17600.0,21.4096,21.4151,21.4042,21.4151,17600.0
2007-06-08 13:35:00,39.48,39.55,39.48,39.52,20200.0,21.4042,21.4422,21.4042,21.4259,20200.0
2007-06-08 13:40:00,39.51,39.59,39.5,39.57,19700.0,21.4205,21.4639,21.4151,21.453,19700.0
2007-06-08 13:45:00,39.57,39.61,39.55,39.61,32700.0,21.453,21.4747,21.4422,21.4747,32700.0
2007-06-08 13:50:00,39.61,39.61,39.56,39.57,22700.0,21.4747,21.4747,21.4476,21.453,22700.0
2007-06-08 13:55:00,39.57,39.6,39.56,39.57,19100.0,21.453,21.4693,21.4476,21.453,19100.0
2007-06-08 14:00:00,39.57,39.62,39.55,39.62,18200.0,21.453,21.4801,21.4422,21.4801,18200.0
2007-06-08 14:05:00,39.61,39.68,39.59,39.68,26800.0,21.4747,21.5126,21.4639,21.5126,26800.0
2007-06-08 14:10:00,39.69,39.7,39.64,39.64,26500.0,21.5181,21.5235,21.491,21.491,26500.0
2007-06-08 14:15:00,39.63,39.66,39.61,39.64,16500.0,21.4855,21.5018,21.4747,21.491,16500.0
2007-06-08 14:20:00,39.64,39.66,39.63,39.65,18500.0,21.491,21.5018,21.4855,21.4964,18500.0
2007-06-08 14:25:00,39.65,39.69,39.62,39.62,28800.0,21.4964,21.5181,21.4801,21.4801,28800.0
2007-06-08 14:30:00,39.61,39.63,39.57,39.58,18800.0,21.4747,21.4855,21.453,21.4584,18800.0
2007-06-08 14:35:00,39.58,39.61,39.57,39.58,50700.0,21.4584,21.4747,21.453,21.4584,50700.0
2007-06-08 14:40:00,39.56,39.58,39.53,39.54,19100.0,21.4476,21.4584,21.4313,21.4367,19100.0
2007-06-08 14:45:00,39.54,39.59,39.53,39.55,13000.0,21.4367,21.4639,21.4313,21.4422,13000.0
2007-06-08 14:50:00,39.54,39.59,39.53,39.58,17300.0,21.4367,21.4639,21.4313,21.4584,17300.0
2007-06-08 14:55:00,39.58,39.63,39.57,39.61,24000.0,21.4584,21.4855,21.453,21.4747,24000.0
2007-06-08 15:00:00,39.61,39.65,39.61,39.63,21200.0,21.4747,21.4964,21.4747,21.4855,21200.0
2007-06-08 15:05:00,39.62,39.62,39.6,39.62,14500.0,21.4801,21.4801,21.4693,21.4801,14500.0
2007-06-08 15:10:00,39.61,39.68,39.61,39.68,17700.0,21.4747,21.5126,21.4747,21.5126,17700.0
2007-06-08 15:15:00,39.67,39.68,39.62,39.66,37300.0,21.5072,21.5126,21.4801,21.5018,37300.0
2007-06-08 15:20:00,39.65,39.65,39.59,39.64,28500.0,21.4964,21.4964,21.4639,21.491,28500.0
2007-06-08 15:25:00,39.64,39.65,39.55,39.55,34100.0,21.491,21.4964,21.4422,21.4422,34100.0
2007-06-08 15:30:00,39.56,39.57,39.55,39.57,28500.0,21.4476,21.453,21.4422,21.453,28500.0
2007-06-08 15:35:00,39.57,39.64,39.57,39.63,43000.0,21.453,21.491,21.453,21.4855,43000.0
2007-06-08 15:40:00,39.64,39.68,39.61,39.66,79400.0,21.491,21.5126,21.4747,21.5018,79400.0
2007-06-08 15:45:00,39.66,39.68,39.64,39.65,37300.0,21.5018,21.5126,21.491,21.4964,37300.0
2007-06-08 15:50:00,39.65,39.69,39.26,39.69,65800.0,21.4964,21.5181,21.2849,21.5181,65800.0
2007-06-08 15:55:00,39.69,39.73,39.68,39.69,76900.0,21.5181,21.5398,21.5126,21.5181,76900.0
2007-06-11 09:30:00,39.69,39.69,39.49,39.55,33900.0,21.5181,21.5181,21.4096,21.4422,33900.0
2007-06-11 09:35:00,39.56,39.7,39.52,39.69,29100.0,21.4476,21.5235,21.4259,21.5181,29100.0
2007-06-11 09:40:00,39.7,39.8,39.69,39.8,24000.0,21.5235,21.5777,21.5181,21.5777,24000.0
2007-06-11 09:45:00,39.8,39.83,39.73,39.79,21300.0,21.5777,21.594,21.5398,21.5723,21300.0
2007-06-11 09:50:00,39.79,39.85,39.78,39.8,119400.0,21.5723,21.6048,21.5669,21.5777,119400.0
2007-06-11 09:55:00,39.79,39.86,39.78,39.82,19800.0,21.5723,21.6102,21.5669,21.5885,19800.0
2007-06-11 10:00:00,39.81,39.85,39.77,39.81,7600.0,21.5831,21.6048,21.5614,21.5831,7600.0
2007-06-11 10:05:00,39.81,39.87,39.79,39.86,17200.0,21.5831,21.6157,21.5723,21.6102,17200.0
2007-06-11 10:10:00,39.86,39.87,39.78,39.78,25800.0,21.6102,21.6157,21.5669,21.5669,25800.0
2007-06-11 10:15:00,39.79,39.83,39.73,39.83,14300.0,21.5723,21.594,21.5398,21.594,14300.0
2007-06-11 10:20:00,39.83,39.84,39.78,39.79,14000.0,21.594,21.5994,21.5669,21.5723,14000.0
2007-06-11 10:25:00,39.79,39.86,39.79,39.83,7700.0,21.5723,21.6102,21.5723,21.594,7700.0
2007-06-11 10:30:00,39.83,39.86,39.8,39.83,22500.0,21.594,21.6102,21.5777,21.594,22500.0
2007-06-11 10:35:00,39.83,39.85,39.81,39.81,10700.0,21.594,21.6048,21.5831,21.5831,10700.0
2007-06-11 10:40:00,39.82,39.85,39.8,39.83,11400.0,21.5885,21.6048,21.5777,21.594,11400.0
2007-06-11 10:45:00,39.83,39.83,39.77,39.77,21700.0,21.594,21.594,21.5614,21.5614,21700.0
2007-06-11 10:50:00,39.76,39.84,39.75,39.81,30700.0,21.556,21.5994,21.5506,21.5831,30700.0
2007-06-11 10:55:00,39.82,39.92,39.78,39.9,68100.0,21.5885,21.6428,21.5669,21.6319,68100.0
2007-06-11 11:00:00,39.89,39.89,39.85,39.87,7600.0,21.6265,21.6265,21.6048,21.6157,7600.0
2007-06-11 11:05:00,39.87,39.98,39.87,39.96,23400.0,21.6157,21.6753,21.6157,21.6644,23400.0
2007-06-11 11:10:00,39.96,39.96,39.92,39.92,5600.0,21.6644,21.6644,21.6428,21.6428,5600.0
2007-06-11 11:15:00,39.92,39.93,39.89,39.92,16300.0,21.6428,21.6482,21.6265,21.6428,16300.0
2007-06-11 11:20:00,39.92,39.97,39.89,39.95,15100.0,21.6428,21.6699,21.6265,21.659,15100.0
2007-06-11 11:25:00,39.94,40.07,39.94,39.97,44600.0,21.6536,21.7241,21.6536,21.6699,44600.0
2007-06-11 11:30:00,39.98,40.01,39.97,39.97,13500.0,21.6753,21.6916,21.6699,21.6699,13500.0
2007-06-11 11:35:00,39.97,40.05,39.97,40.02,21600.0,21.6699,21.7132,21.6699,21.697,21600.0
2007-06-11 11:40:00,40.02,40.1,40.02,40.07,24700.0,21.697,21.7404,21.697,21.7241,24700.0
2007-06-11 11:45:00,40.06,40.15,40.06,40.09,30100.0,21.7187,21.7675,21.7187,21.7349,30100.0
2007-06-11 11:50:00,40.08,40.11,40.07,40.07,12500.0,21.7295,21.7458,21.7241,21.7241,12500.0
2007-06-11 11:55:00,40.07,40.08,40.04,40.06,17600.0,21.7241,21.7295,21.7078,21.7187,17600.0
2007-06-11 12:00:00,40.06,40.1,40.05,40.08,15000.0,21.7187,21.7404,21.7132,21.7295,15000.0
2007-06-11 12:05:00,40.06,40.07,39.99,40.0,17300.0,21.7187,21.7241,21.6807,21.6861,17300.0
2007-06-11 12:10:00,39.99,40.0,39.98,39.99,17000.0,21.6807,21.6861,21.6753,21.6807,17000.0
2007-06-11 12:15:00,39.99,40.0,39.98,39.99,8900.0,21.6807,21.6861,21.6753,21.6807,8900.0
2007-06-11 12:20:00,39.99,40.0,39.96,39.96,5100.0,21.6807,21.6861,21.6644,21.6644,5100.0
2007-06-11 12:25:00,39.96,39.98,39.96,39.98,4600.0,21.6644,21.6753,21.6644,21.6753,4600.0
2007-06-11 12:30:00,39.98,39.98,39.97,39.97,5900.0,21.6753,21.6753,21.6699,21.6699,5900.0
2007-06-11 12:35:00,39.98,39.98,39.97,39.98,6300.0,21.6753,21.6753,21.6699,21.6753,6300.0
2007-06-11 12:40:00,39.98,40.01,39.97,40.0,17000.0,21.6753,21.6916,21.6699,21.6861,17000.0
2007-06-11 12:45:00,39.99,40.04,39.97,40.03,11900.0,21.6807,21.7078,21.6699,21.7024,11900.0
2007-06-11 12:50:00,40.03,40.07,40.02,40.06,15200.0,21.7024,21.7241,21.697,21.7187,15200.0
2007-06-11 12:55:00,40.07,40.12,40.06,40.11,15700.0,21.7241,21.7512,21.7187,21.7458,15700.0
2007-06-11 13:00:00,40.1,40.14,40.07,40.12,15700.0,21.7404,21.762,21.7241,21.7512,15700.0
2007-06-11 13:05:00,40.11,40.14,40.1,40.12,7400.0,21.7458,21.762,21.7404,21.7512,7400.0
2007-06-11 13:10:00,40.13,40.18,40.09,40.1,27600.0,21.7566,21.7837,21.7349,21.7404,27600.0
2007-06-11 13:15:00,40.1,40.11,40.08,40.08,7500.0,21.7404,21.7458,21.7295,21.7295,7500.0
2007-06-11 13:20:00,40.08,40.09,40.07,40.08,5300.0,21.7295,21.7349,21.7241,21.7295,5300.0
2007-06-11 13:25:00,40.08,40.1,40.06,40.07,8400.0,21.7295,21.7404,21.7187,21.7241,8400.0
2007-06-11 13:30:00,40.07,40.07,40.04,40.05,6700.0,21.7241,21.7241,21.7078,21.7132,6700.0
2007-06-11 13:35:00,40.04,40.05,40.02,40.02,6500.0,21.7078,21.7132,21.697,21.697,6500.0
2007-06-11 13:40:00,40.01,40.01,40.0,40.0,7900.0,21.6916,21.6916,21.6861,21.6861,7900.0
2007-06-11 13:45:00,40.0,40.02,40.0,40.0,19900.0,21.6861,21.697,21.6861,21.6861,19900.0
2007-06-11 13:50:00,40.0,40.02,40.0,40.01,14500.0,21.6861,21.697,21.6861,21.6916,14500.0
2007-06-11 13:55:00,40.0,40.01,40.0,40.0,12000.0,21.6861,21.6916,21.6861,21.6861,12000.0
2007-06-11 14:00:00,40.01,40.04,40.0,40.03,7100.0,21.6916,21.7078,21.6861,21.7024,7100.0
2007-06-11 14:05:00,40.03,40.05,40.03,40.04,6400.0,21.7024,21.7132,21.7024,21.7078,6400.0
2007-06-11 14:10:00,40.04,40.09,39.99,40.0,25500.0,21.7078,21.7349,21.6807,21.6861,25500.0
2007-06-11 14:15:00,40.01,40.01,39.99,40.0,9700.0,21.6916,21.6916,21.6807,21.6861,9700.0
2007-06-11 14:20:00,40.0,40.01,39.98,40.0,17100.0,21.6861,21.6916,21.6753,21.6861,17100.0
2007-06-11 14:25:00,39.99,40.02,39.99,40.0,24800.0,21.6807,21.697,21.6807,21.6861,24800.0
2007-06-11 14:30:00,40.0,40.0,39.99,40.0,9000.0,21.6861,21.6861,21.6807,21.6861,9000.0
2007-06-11 14:35:00,39.99,40.01,39.99,40.01,35400.0,21.6807,21.6916,21.6807,21.6916,35400.0
2007-06-11 14:40:00,40.01,40.04,40.0,40.02,25300.0,21.6916,21.7078,21.6861,21.697,25300.0
2007-06-11 14:45:00,40.02,40.05,40.02,40.04,11700.0,21.697,21.7132,21.697,21.7078,11700.0
2007-06-11 14:50:00,40.03,40.08,40.03,40.07,19300.0,21.7024,21.7295,21.7024,21.7241,19300.0
2007-06-11 14:55:00,40.08,40.08,40.03,40.03,14900.0,21.7295,21.7295,21.7024,21.7024,14900.0
2007-06-11 15:00:00,40.03,40.05,40.0,40.0,22300.0,21.7024,21.7132,21.6861,21.6861,22300.0
2007-06-11 15:05:00,40.0,40.1,40.0,40.04,32500.0,21.6861,21.7404,21.6861,21.7078,32500.0
2007-06-11 15:10:00,40.04,40.11,40.03,40.07,32300.0,21.7078,21.7458,21.7024,21.7241,32300.0
2007-06-11 15:15:00,40.07,40.09,40.07,40.08,16500.0,21.7241,21.7349,21.7241,21.7295,16500.0
2007-06-11 15:20:00,40.07,40.13,40.07,40.09,33000.0,21.7241,21.7566,21.7241,21.7349,33000.0
2007-06-11 15:25:00,40.09,40.11,40.02,40.02,29000.0,21.7349,21.7458,21.697,21.697,29000.0
2007-06-11 15:30:00,40.02,40.03,40.0,40.0,41300.0,21.697,21.7024,21.6861,21.6861,41300.0
2007-06-11 15:35:00,40.0,40.02,40.0,40.01,36400.0,21.6861,21.697,21.6861,21.6916,36400.0
2007-06-11 15:40:00,40.0,40.01,39.99,39.99,44600.0,21.6861,21.6916,21.6807,21.6807,44600.0
2007-06-11 15:45:00,40.0,40.01,39.97,39.97,99800.0,21.6861,21.6916,21.6699,21.6699,99800.0
2007-06-11 15:50:00,39.97,39.97,39.92,39.95,56700.0,21.6699,21.6699,21.6428,21.659,56700.0
2007-06-11 15:55:00,39.95,39.95,39.88,39.88,96400.0,21.659,21.659,21.6211,21.6211,96400.0
2007-06-12 09:30:00,39.67,39.67,39.32,39.52,70700.0,21.5072,21.5072,21.3175,21.4259,70700.0
2007-06-12 09:35:00,39.53,39.66,39.52,39.58,23400.0,21.4313,21.5018,21.4259,21.4584,23400.0
2007-06-12 09:40:00,39.59,39.69,39.59,39.66,20200.0,21.4639,21.5181,21.4639,21.5018,20200.0
2007-06-12 09:45:00,39.67,39.73,39.66,39.69,32700.0,21.5072,21.5398,21.5018,21.5181,32700.0
2007-06-12 09:50:00,39.69,39.73,39.54,39.54,26000.0,21.5181,21.5398,21.4367,21.4367,26000.0
2007-06-12 09:55:00,39.53,39.55,39.49,39.5,13600.0,21.4313,21.4422,21.4096,21.4151,13600.0
2007-06-12 10:00:00,39.49,39.52,39.39,39.44,33500.0,21.4096,21.4259,21.3554,21.3825,33500.0
2007-06-12 10:05:00,39.44,39.48,39.42,39.44,18000.0,21.3825,21.4042,21.3717,21.3825,18000.0
2007-06-12 10:10:00,39.43,39.45,39.36,39.38,26800.0,21.3771,21.388,21.3392,21.35,26800.0
2007-06-12 10:15:00,39.38,39.39,39.31,39.34,26800.0,21.35,21.3554,21.312,21.3283,26800.0
2007-06-12 10:20:00,39.34,39.36,39.23,39.24,26200.0,21.3283,21.3392,21.2687,21.2741,26200.0
2007-06-12 10:25:00,39.24,39.3,39.21,39.3,20900.0,21.2741,21.3066,21.2578,21.3066,20900.0
2007-06-12 10:30:00,39.32,39.44,39.32,39.4,26100.0,21.3175,21.3825,21.3175,21.3608,26100.0
2007-06-12 10:35:00,39.4,39.44,39.38,39.43,12100.0,21.3608,21.3825,21.35,21.3771,12100.0
2007-06-12 10:40:00,39.43,39.48,39.4,39.45,22600.0,21.3771,21.4042,21.3608,21.388,22600.0
2007-06-12 10:45:00,39.46,39.48,39.4,39.45,96600.0,21.3934,21.4042,21.3608,21.388,96600.0
2007-06-12 10:50:00,39.46,39.47,39.45,39.45,41400.0,21.3934,21.3988,21.388,21.388,41400.0
2007-06-12 10:55:00,39.45,39.51,39.45,39.49,18200.0,21.388,21.4205,21.388,21.4096,18200.0
2007-06-12 11:00:00,39.49,39.49,39.45,39.46,17000.0,21.4096,21.4096,21.388,21.3934,17000.0
2007-06-12 11:05:00,39.47,39.47,39.44,39.46,17100.0,21.3988,21.3988,21.3825,21.3934,17100.0
2007-06-12 11:10:00,39.46,39.52,39.46,39.52,18300.0,21.3934,21.4259,21.3934,21.4259,18300.0
2007-06-12 11:15:00,39.52,39.54,39.49,39.49,17200.0,21.4259,21.4367,21.4096,21.4096,17200.0
2007-06-12 11:20:00,39.5,39.51,39.46,39.47,23500.0,21.4151,21.4205,21.3934,21.3988,23500.0
2007-06-12 11:25:00,39.46,39.49,39.46,39.47,18800.0,21.3934,21.4096,21.3934,21.3988,18800.0
2007-06-12 11:30:00,39.47,39.47,39.45,39.45,49300.0,21.3988,21.3988,21.388,21.388,49300.0
2007-06-12 11:35:00,39.45,39.51,39.45,39.5,29700.0,21.388,21.4205,21.388,21.4151,29700.0
2007-06-12 11:40:00,39.51,39.56,39.51,39.56,28300.0,21.4205,21.4476,21.4205,21.4476,28300.0
2007-06-12 11:45:00,39.56,39.62,39.56,39.57,24800.0,21.4476,21.4801,21.4476,21.453,24800.0
2007-06-12 11:50:00,39.58,39.58,39.54,39.56,10700.0,21.4584,21.4584,21.4367,21.4476,10700.0
2007-06-12 11:55:00,39.57,39.6,39.56,39.56,15400.0,21.453,21.4693,21.4476,21.4476,15400.0
2007-06-12 12:00:00,39.56,39.57,39.53,39.56,15600.0,21.4476,21.453,21.4313,21.4476,15600.0
2007-06-12 12:05:00,39.56,39.57,39.53,39.57,11500.0,21.4476,21.453,21.4313,21.453,11500.0
2007-06-12 12:10:00,39.57,39.62,39.57,39.59,18800.0,21.453,21.4801,21.453,21.4639,18800.0
2007-06-12 12:15:00,39.6,39.61,39.56,39.57,8600.0,21.4693,21.4747,21.4476,21.453,8600.0
2007-06-12 12:20:00,39.57,39.59,39.56,39.57,11300.0,21.453,21.4639,21.4476,21.453,11300.0
2007-06-12 12:25:00,39.57,39.59,39.56,39.57,18900.0,21.453,21.4639,21.4476,21.453,18900.0
2007-06-12 12:30:00,39.58,39.59,39.55,39.56,21700.0,21.4584,21.4639,21.4422,21.4476,21700.0
2007-06-12 12:35:00,39.56,39.58,39.56,39.58,11700.0,21.4476,21.4584,21.4476,21.4584,11700.0
2007-06-12 12:40:00,39.58,39.59,39.56,39.56,8500.0,21.4584,21.4639,21.4476,21.4476,8500.0
2007-06-12 12:45:00,39.56,39.57,39.56,39.56,5200.0,21.4476,21.453,21.4476,21.4476,5200.0
2007-06-12 12:50:00,39.56,39.57,39.55,39.55,12900.0,21.4476,21.453,21.4422,21.4422,12900.0
2007-06-12 12:55:00,39.54,39.54,39.51,39.54,29600.0,21.4367,21.4367,21.4205,21.4367,29600.0
2007-06-12 13:00:00,39.53,39.55,39.51,39.55,21400.0,21.4313,21.4422,21.4205,21.4422,21400.0
2007-06-12 13:05:00,39.55,39.55,39.53,39.53,9400.0,21.4422,21.4422,21.4313,21.4313,9400.0
2007-06-12 13:10:00,39.53,39.53,39.51,39.52,15500.0,21.4313,21.4313,21.4205,21.4259,15500.0
2007-06-12 13:15:00,39.52,39.61,39.52,39.57,25800.0,21.4259,21.4747,21.4259,21.453,25800.0
2007-06-12 13:20:00,39.57,39.61,39.57,39.57,25400.0,21.453,21.4747,21.453,21.453,25400.0
2007-06-12 13:25:00,39.57,39.58,39.54,39.58,31300.0,21.453,21.4584,21.4367,21.4584,31300.0
2007-06-12 13:30:00,39.58,39.59,39.56,39.58,20900.0,21.4584,21.4639,21.4476,21.4584,20900.0
2007-06-12 13:35:00,39.58,39.63,39.57,39.62,22100.0,21.4584,21.4855,21.453,21.4801,22100.0
2007-06-12 13:40:00,39.62,39.64,39.59,39.64,25400.0,21.4801,21.491,21.4639,21.491,25400.0
2007-06-12 13:45:00,39.64,39.73,39.64,39.69,43400.0,21.491,21.5398,21.491,21.5181,43400.0
2007-06-12 13:50:00,39.71,39.72,39.66,39.7,28100.0,21.5289,21.5343,21.5018,21.5235,28100.0
2007-06-12 13:55:00,39.7,39.7,39.63,39.69,59400.0,21.5235,21.5235,21.4855,21.5181,59400.0
2007-06-12 14:00:00,39.69,39.77,39.66,39.75,48800.0,21.5181,21.5614,21.5018,21.5506,48800.0
2007-06-12 14:05:00,39.76,39.76,39.66,39.66,30400.0,21.556,21.556,21.5018,21.5018,30400.0
2007-06-12 14:10:00,39.66,39.68,39.63,39.67,59200.0,21.5018,21.5126,21.4855,21.5072,59200.0
2007-06-12 14:15:00,39.68,39.68,39.62,39.65,21700.0,21.5126,21.5126,21.4801,21.4964,21700.0
2007-06-12 14:20:00,39.65,39.65,39.6,39.61,41400.0,21.4964,21.4964,21.4693,21.4747,41400.0
2007-06-12 14:25:00,39.61,39.63,39.59,39.63,54900.0,21.4747,21.4855,21.4639,21.4855,54900.0
2007-06-12 14:30:00,39.63,39.68,39.62,39.64,22300.0,21.4855,21.5126,21.4801,21.491,22300.0
2007-06-12 14:35:00,39.64,39.67,39.6,39.63,48700.0,21.491,21.5072,21.4693,21.4855,48700.0
2007-06-12 14:40:00,39.62,39.62,39.56,39.59,53800.0,21.4801,21.4801,21.4476,21.4639,53800.0
2007-06-12 14:45:00,39.59,39.61,39.57,39.59,66500.0,21.4639,21.4747,21.453,21.4639,66500.0
2007-06-12 14:50:00,39.59,39.69,39.59,39.66,116700.0,21.4639,21.5181,21.4639,21.5018,116700.0
2007-06-12 14:55:00,39.65,39.68,39.59,39.68,43400.0,21.4964,21.5126,21.4639,21.5126,43400.0
2007-06-12 15:00:00,39.68,39.71,39.64,39.65,45400.0,21.5126,21.5289,21.491,21.4964,45400.0
2007-06-12 15:05:00,39.64,39.64,39.57,39.6,60600.0,21.491,21.491,21.453,21.4693,60600.0
2007-06-12 15:10:00,39.6,39.61,39.56,39.57,57600.0,21.4693,21.4747,21.4476,21.453,57600.0
2007-06-12 15:15:00,39.57,39.6,39.49,39.58,61100.0,21.453,21.4693,21.4096,21.4584,61100.0
2007-06-12 15:20:00,39.58,39.62,39.57,39.61,40400.0,21.4584,21.4801,21.453,21.4747,40400.0
2007-06-12 15:25:00,39.61,39.62,39.57,39.61,54100.0,21.4747,21.4801,21.453,21.4747,54100.0
2007-06-12 15:30:00,39.61,39.66,39.6,39.6,56600.0,21.4747,21.5018,21.4693,21.4693,56600.0
2007-06-12 15:35:00,39.6,39.64,39.6,39.6,62900.0,21.4693,21.491,21.4693,21.4693,62900.0
2007-06-12 15:40:00,39.6,39.61,39.54,39.54,69600.0,21.4693,21.4747,21.4367,21.4367,69600.0
2007-06-12 15:45:00,39.54,39.61,39.52,39.55,90200.0,21.4367,21.4747,21.4259,21.4422,90200.0
2007-06-12 15:50:00,39.55,39.62,39.54,39.55,64300.0,21.4422,21.4801,21.4367,21.4422,64300.0
2007-06-12 15:55:00,39.55,39.6,39.55,39.59,72500.0,21.4422,21.4693,21.4422,21.4639,72500.0
2007-06-13 09:30:00,39.58,39.69,39.57,39.6,33000.0,21.4584,21.5181,21.453,21.4693,33000.0
2007-06-13 09:35:00,39.6,39.63,39.59,39.61,12500.0,21.4693,21.4855,21.4639,21.4747,12500.0
2007-06-13 09:40:00,39.62,39.62,39.53,39.54,24500.0,21.4801,21.4801,21.4313,21.4367,24500.0
2007-06-13 09:45:00,39.52,39.58,39.5,39.56,10000.0,21.4259,21.4584,21.4151,21.4476,10000.0
2007-06-13 09:50:00,39.57,39.6,39.56,39.56,8800.0,21.453,21.4693,21.4476,21.4476,8800.0
2007-06-13 09:55:00,39.56,39.6,39.54,39.57,7600.0,21.4476,21.4693,21.4367,21.453,7600.0
2007-06-13 10:00:00,39.59,39.6,39.52,39.53,18800.0,21.4639,21.4693,21.4259,21.4313,18800.0
2007-06-13 10:05:00,39.54,39.58,39.54,39.54,15200.0,21.4367,21.4584,21.4367,21.4367,15200.0
2007-06-13 10:10:00,39.54,39.61,39.54,39.55,39400.0,21.4367,21.4747,21.4367,21.4422,39400.0
2007-06-13 10:15:00,39.56,39.68,39.55,39.68,33200.0,21.4476,21.5126,21.4422,21.5126,33200.0
2007-06-13 10:20:00,39.71,39.87,39.71,39.86,22700.0,21.5289,21.6157,21.5289,21.6102,22700.0
2007-06-13 10:25:00,39.87,39.89,39.78,39.81,24900.0,21.6157,21.6265,21.5669,21.5831,24900.0
2007-06-13 10:30:00,39.81,39.81,39.76,39.8,8200.0,21.5831,21.5831,21.556,21.5777,8200.0
2007-06-13 10:35:00,39.8,39.84,39.78,39.78,11700.0,21.5777,21.5994,21.5669,21.5669,11700.0
2007-06-13 10:40:00,39.78,39.8,39.74,39.74,8900.0,21.5669,21.5777,21.5452,21.5452,8900.0
2007-06-13 10:45:00,39.74,39.79,39.73,39.79,13400.0,21.5452,21.5723,21.5398,21.5723,13400.0
2007-06-13 10:50:00,39.8,39.81,39.71,39.71,8100.0,21.5777,21.5831,21.5289,21.5289,8100.0
2007-06-13 10:55:00,39.72,39.77,39.72,39.75,7600.0,21.5343,21.5614,21.5343,21.5506,7600.0
2007-06-13 11:00:00,39.74,39.74,39.66,39.67,13800.0,21.5452,21.5452,21.5018,21.5072,13800.0
2007-06-13 11:05:00,39.68,39.68,39.63,39.65,23700.0,21.5126,21.5126,21.4855,21.4964,23700.0
2007-06-13 11:10:00,39.64,39.64,39.55,39.55,18700.0,21.491,21.491,21.4422,21.4422,18700.0
2007-06-13 11:15:00,39.55,39.66,39.55,39.66,8100.0,21.4422,21.5018,21.4422,21.5018,8100.0
2007-06-13 11:20:00,39.65,39.66,39.6,39.66,15600.0,21.4964,21.5018,21.4693,21.5018,15600.0
2007-06-13 11:25:00,39.66,39.8,39.62,39.73,23200.0,21.5018,21.5777,21.4801,21.5398,23200.0
2007-06-13 11:30:00,39.73,39.83,39.72,39.83,30000.0,21.5398,21.594,21.5343,21.594,30000.0
2007-06-13 11:35:00,39.83,39.88,39.82,39.88,25300.0,21.594,21.6211,21.5885,21.6211,25300.0
2007-06-13 11:40:00,39.88,39.9,39.84,39.89,14800.0,21.6211,21.6319,21.5994,21.6265,14800.0
2007-06-13 11:45:00,39.89,39.94,39.87,39.92,18100.0,21.6265,21.6536,21.6157,21.6428,18100.0
2007-06-13 11:50:00,39.93,39.93,39.9,39.92,15600.0,21.6482,21.6482,21.6319,21.6428,15600.0
2007-06-13 11:55:00,39.92,39.94,39.92,39.93,88100.0,21.6428,21.6536,21.6428,21.6482,88100.0
2007-06-13 12:00:00,39.93,39.94,39.91,39.93,60700.0,21.6482,21.6536,21.6373,21.6482,60700.0
2007-06-13 12:05:00,39.92,39.93,39.87,39.9,15900.0,21.6428,21.6482,21.6157,21.6319,15900.0
2007-06-13 12:10:00,39.89,39.91,39.87,39.91,14200.0,21.6265,21.6373,21.6157,21.6373,14200.0
2007-06-13 12:15:00,39.9,39.93,39.89,39.91,9800.0,21.6319,21.6482,21.6265,21.6373,9800.0
2007-06-13 12:20:00,39.91,39.93,39.89,39.89,7100.0,21.6373,21.6482,21.6265,21.6265,7100.0
2007-06-13 12:25:00,39.9,39.9,39.82,39.87,18200.0,21.6319,21.6319,21.5885,21.6157,18200.0
2007-06-13 12:30:00,39.88,39.91,39.82,39.9,21900.0,21.6211,21.6373,21.5885,21.6319,21900.0
2007-06-13 12:35:00,39.9,39.94,39.89,39.91,49500.0,21.6319,21.6536,21.6265,21.6373,49500.0
2007-06-13 12:40:00,39.92,39.96,39.91,39.94,13300.0,21.6428,21.6644,21.6373,21.6536,13300.0
2007-06-13 12:45:00,39.93,39.95,39.92,39.93,12000.0,21.6482,21.659,21.6428,21.6482,12000.0
2007-06-13 12:50:00,39.92,39.99,39.91,39.97,25100.0,21.6428,21.6807,21.6373,21.6699,25100.0
2007-06-13 12:55:00,39.98,40.01,39.92,39.96,24300.0,21.6753,21.6916,21.6428,21.6644,24300.0
2007-06-13 13:00:00,39.96,39.98,39.95,39.97,19500.0,21.6644,21.6753,21.659,21.6699,19500.0
2007-06-13 13:05:00,39.97,39.99,39.92,39.95,23000.0,21.6699,21.6807,21.6428,21.659,23000.0
2007-06-13 13:10:00,39.94,39.99,39.93,39.98,29100.0,21.6536,21.6807,21.6482,21.6753,29100.0
2007-06-13 13:15:00,39.98,40.01,39.96,40.01,45400.0,21.6753,21.6916,21.6644,21.6916,45400.0
2007-06-13 13:20:00,40.0,40.02,39.99,40.01,56400.0,21.6861,21.697,21.6807,21.6916,56400.0
2007-06-13 13:25:00,40.0,40.03,39.99,40.02,32500.0,21.6861,21.7024,21.6807,21.697,32500.0
2007-06-13 13:30:00,40.02,40.02,40.0,40.01,19300.0,21.697,21.697,21.6861,21.6916,19300.0
2007-06-13 13:35:00,40.02,40.05,40.0,40.04,23100.0,21.697,21.7132,21.6861,21.7078,23100.0
2007-06-13 13:40:00,40.03,40.05,40.0,40.01,12900.0,21.7024,21.7132,21.6861,21.6916,12900.0
2007-06-13 13:45:00,40.0,40.02,39.98,40.0,23400.0,21.6861,21.697,21.6753,21.6861,23400.0
2007-06-13 13:50:00,40.0,40.01,39.98,39.99,12900.0,21.6861,21.6916,21.6753,21.6807,12900.0
2007-06-13 13:55:00,39.99,40.01,39.99,40.0,8000.0,21.6807,21.6916,21.6807,21.6861,8000.0
2007-06-13 14:00:00,40.0,40.1,40.0,40.07,42700.0,21.6861,21.7404,21.6861,21.7241,42700.0
2007-06-13 14:05:00,40.06,40.1,40.04,40.08,24500.0,21.7187,21.7404,21.7078,21.7295,24500.0
2007-06-13 14:10:00,40.08,40.16,40.05,40.13,68400.0,21.7295,21.7729,21.7132,21.7566,68400.0
2007-06-13 14:15:00,40.13,40.19,40.13,40.15,15700.0,21.7566,21.7891,21.7566,21.7675,15700.0
2007-06-13 14:20:00,40.15,40.2,40.14,40.19,25300.0,21.7675,21.7946,21.762,21.7891,25300.0
2007-06-13 14:25:00,40.19,40.2,39.97,40.18,30700.0,21.7891,21.7946,21.6699,21.7837,30700.0
2007-06-13 14:30:00,40.18,40.19,40.12,40.13,34400.0,21.7837,21.7891,21.7512,21.7566,34400.0
2007-06-13 14:35:00,40.13,40.17,40.12,40.16,20800.0,21.7566,21.7783,21.7512,21.7729,20800.0
2007-06-13 14:40:00,40.15,40.19,40.15,40.17,17500.0,21.7675,21.7891,21.7675,21.7783,17500.0
2007-06-13 14:45:00,40.18,40.21,40.17,40.2,24600.0,21.7837,21.8,21.7783,21.7946,24600.0
2007-06-13 14:50:00,40.19,40.21,40.19,40.2,23500.0,21.7891,21.8,21.7891,21.7946,23500.0
2007-06-13 14:55:00,40.21,40.29,40.21,40.27,21800.0,21.8,21.8434,21.8,21.8325,21800.0
2007-06-13 15:00:00,40.26,40.29,40.25,40.27,26500.0,21.8271,21.8434,21.8217,21.8325,26500.0
2007-06-13 15:05:00,40.27,40.27,40.22,40.25,32100.0,21.8325,21.8325,21.8054,21.8217,32100.0
2007-06-13 15:10:00,40.24,40.25,40.19,40.19,33500.0,21.8163,21.8217,21.7891,21.7891,33500.0
2007-06-13 15:15:00,40.19,40.2,40.16,40.17,20000.0,21.7891,21.7946,21.7729,21.7783,20000.0
2007-06-13 15:20:00,40.17,40.18,40.14,40.15,25400.0,21.7783,21.7837,21.762,21.7675,25400.0
2007-06-13 15:25:00,40.15,40.18,40.15,40.15,18600.0,21.7675,21.7837,21.7675,21.7675,18600.0
2007-06-13 15:30:00,40.15,40.2,40.15,40.16,52200.0,21.7675,21.7946,21.7675,21.7729,52200.0
2007-06-13 15:35:00,40.16,40.23,40.16,40.22,37700.0,21.7729,21.8108,21.7729,21.8054,37700.0
2007-06-13 15:40:00,40.22,40.29,40.19,40.29,60100.0,21.8054,21.8434,21.7891,21.8434,60100.0
2007-06-13 15:45:00,40.28,40.34,40.28,40.31,49600.0,21.8379,21.8705,21.8379,21.8542,49600.0
2007-06-13 15:50:00,40.31,40.36,40.29,40.29,131500.0,21.8542,21.8813,21.8434,21.8434,131500.0
2007-06-13 15:55:00,40.29,40.33,40.27,40.33,142100.0,21.8434,21.865,21.8325,21.865,142100.0
2007-06-14 09:30:00,40.3,40.35,40.26,40.3,38900.0,21.8488,21.8759,21.8271,21.8488,38900.0
2007-06-14 09:35:00,40.3,40.45,40.3,40.36,44500.0,21.8488,21.9301,21.8488,21.8813,44500.0
2007-06-14 09:40:00,40.36,40.41,40.35,40.35,22500.0,21.8813,21.9084,21.8759,21.8759,22500.0
2007-06-14 09:45:00,40.36,40.39,40.32,40.34,24200.0,21.8813,21.8976,21.8596,21.8705,24200.0
2007-06-14 09:50:00,40.33,40.37,40.31,40.34,27600.0,21.865,21.8867,21.8542,21.8705,27600.0
2007-06-14 09:55:00,40.34,40.41,40.34,40.36,27600.0,21.8705,21.9084,21.8705,21.8813,27600.0
2007-06-14 10:00:00,40.36,40.38,40.32,40.36,15100.0,21.8813,21.8922,21.8596,21.8813,15100.0
2007-06-14 10:05:00,40.36,40.39,40.35,40.36,14900.0,21.8813,21.8976,21.8759,21.8813,14900.0
2007-06-14 10:10:00,40.36,40.39,40.33,40.34,17500.0,21.8813,21.8976,21.865,21.8705,17500.0
2007-06-14 10:15:00,40.35,40.38,40.28,40.28,19800.0,21.8759,21.8922,21.8379,21.8379,19800.0
2007-06-14 10:20:00,40.29,40.32,40.27,40.29,9100.0,21.8434,21.8596,21.8325,21.8434,9100.0
2007-06-14 10:25:00,40.28,40.35,40.28,40.34,9400.0,21.8379,21.8759,21.8379,21.8705,9400.0
2007-06-14 10:30:00,40.33,40.35,40.3,40.35,79200.0,21.865,21.8759,21.8488,21.8759,79200.0
2007-06-14 10:35:00,40.35,40.35,40.3,40.3,21600.0,21.8759,21.8759,21.8488,21.8488,21600.0
2007-06-14 10:40:00,40.3,40.34,40.3,40.32,27800.0,21.8488,21.8705,21.8488,21.8596,27800.0
2007-06-14 10:45:00,40.31,40.31,40.25,40.26,14500.0,21.8542,21.8542,21.8217,21.8271,14500.0
2007-06-14 10:50:00,40.26,40.3,40.25,40.3,7000.0,21.8271,21.8488,21.8217,21.8488,7000.0
2007-06-14 10:55:00,40.31,40.31,40.24,40.24,19900.0,21.8542,21.8542,21.8163,21.8163,19900.0
2007-06-14 11:00:00,40.25,40.27,40.21,40.22,27800.0,21.8217,21.8325,21.8,21.8054,27800.0
2007-06-14 11:05:00,40.22,40.23,40.18,40.23,17300.0,21.8054,21.8108,21.7837,21.8108,17300.0
2007-06-14 11:10:00,40.22,40.22,40.16,40.17,14900.0,21.8054,21.8054,21.7729,21.7783,14900.0
2007-06-14 11:15:00,40.17,40.19,40.13,40.13,33500.0,21.7783,21.7891,21.7566,21.7566,33500.0
2007-06-14 11:20:00,40.13,40.15,40.07,40.15,78200.0,21.7566,21.7675,21.7241,21.7675,78200.0
2007-06-14 11:25:00,40.15,40.23,40.13,40.23,17500.0,21.7675,21.8108,21.7566,21.8108,17500.0
2007-06-14 11:30:00,40.22,40.25,40.22,40.25,5400.0,21.8054,21.8217,21.8054,21.8217,5400.0
2007-06-14 11:35:00,40.25,40.25,40.2,40.2,13200.0,21.8217,21.8217,21.7946,21.7946,13200.0
2007-06-14 11:40:00,40.2,40.22,40.19,40.19,8900.0,21.7946,21.8054,21.7891,21.7891,8900.0
2007-06-14 11:45:00,40.2,40.2,40.1,40.12,22300.0,21.7946,21.7946,21.7404,21.7512,22300.0
2007-06-14 11:50:00,40.12,40.16,40.09,40.14,22100.0,21.7512,21.7729,21.7349,21.762,22100.0
2007-06-14 11:55:00,40.14,40.2,40.14,40.2,8900.0,21.762,21.7946,21.762,21.7946,8900.0
2007-06-14 12:00:00,40.2,40.33,40.17,40.33,20800.0,21.7946,21.865,21.7783,21.865,20800.0
2007-06-14 12:05:00,40.18,40.18,40.08,40.11,22000.0,21.7837,21.7837,21.7295,21.7458,22000.0
2007-06-14 12:10:00,40.11,40.33,40.1,40.15,28300.0,21.7458,21.865,21.7404,21.7675,28300.0
2007-06-14 12:15:00,40.15,40.16,40.14,40.15,11900.0,21.7675,21.7729,21.762,21.7675,11900.0
2007-06-14 12:20:00,40.14,40.2,40.14,40.18,15400.0,21.762,21.7946,21.762,21.7837,15400.0
2007-06-14 12:25:00,40.18,40.2,40.08,40.09,47800.0,21.7837,21.7946,21.7295,21.7349,47800.0
2007-06-14 12:30:00,40.1,40.1,40.03,40.05,37600.0,21.7404,21.7404,21.7024,21.7132,37600.0
2007-06-14 12:35:00,40.06,40.08,40.05,40.06,8700.0,21.7187,21.7295,21.7132,21.7187,8700.0
2007-06-14 12:40:00,40.05,40.06,40.02,40.06,25700.0,21.7132,21.7187,21.697,21.7187,25700.0
2007-06-14 12:45:00,40.06,40.07,40.04,40.04,8600.0,21.7187,21.7241,21.7078,21.7078,8600.0
2007-06-14 12:50:00,40.04,40.05,40.03,40.05,8700.0,21.7078,21.7132,21.7024,21.7132,8700.0
2007-06-14 12:55:00,40.05,40.05,40.02,40.03,9000.0,21.7132,21.7132,21.697,21.7024,9000.0
2007-06-14 13:00:00,40.02,40.03,40.0,40.03,30600.0,21.697,21.7024,21.6861,21.7024,30600.0
2007-06-14 13:05:00,40.04,40.04,40.0,40.02,18800.0,21.7078,21.7078,21.6861,21.697,18800.0
2007-06-14 13:10:00,40.03,40.04,39.98,40.03,40700.0,21.7024,21.7078,21.6753,21.7024,40700.0
2007-06-14 13:15:00,40.03,40.04,40.02,40.02,7800.0,21.7024,21.7078,21.697,21.697,7800.0
2007-06-14 13:20:00,40.03,40.03,40.0,40.01,15500.0,21.7024,21.7024,21.6861,21.6916,15500.0
2007-06-14 13:25:00,40.01,40.01,39.98,40.0,72900.0,21.6916,21.6916,21.6753,21.6861,72900.0
2007-06-14 13:30:00,40.0,40.02,39.97,40.01,12400.0,21.6861,21.697,21.6699,21.6916,12400.0
2007-06-14 13:35:00,40.01,40.02,40.0,40.02,7200.0,21.6916,21.697,21.6861,21.697,7200.0
2007-06-14 13:40:00,40.02,40.05,40.02,40.05,4700.0,21.697,21.7132,21.697,21.7132,4700.0
2007-06-14 13:45:00,40.05,40.1,40.05,40.09,9300.0,21.7132,21.7404,21.7132,21.7349,9300.0
2007-06-14 13:50:00,40.09,40.12,40.05,40.09,71300.0,21.7349,21.7512,21.7132,21.7349,71300.0
2007-06-14 13:55:00,40.09,40.13,40.08,40.1,15400.0,21.7349,21.7566,21.7295,21.7404,15400.0
2007-06-14 14:00:00,40.09,40.11,40.04,40.05,30000.0,21.7349,21.7458,21.7078,21.7132,30000.0
2007-06-14 14:05:00,40.04,40.08,40.01,40.04,89100.0,21.7078,21.7295,21.6916,21.7078,89100.0
2007-06-14 14:10:00,40.04,40.09,40.03,40.06,20600.0,21.7078,21.7349,21.7024,21.7187,20600.0
2007-06-14 14:15:00,40.06,40.09,40.05,40.09,10300.0,21.7187,21.7349,21.7132,21.7349,10300.0
2007-06-14 14:20:00,40.09,40.11,40.06,40.11,14400.0,21.7349,21.7458,21.7187,21.7458,14400.0
2007-06-14 14:25:00,40.1,40.12,40.08,40.09,5000.0,21.7404,21.7512,21.7295,21.7349,5000.0
2007-06-14 14:30:00,40.09,40.14,40.09,40.14,7800.0,21.7349,21.762,21.7349,21.762,7800.0
2007-06-14 14:35:00,40.14,40.19,40.13,40.18,41800.0,21.762,21.7891,21.7566,21.7837,41800.0
2007-06-14 14:40:00,40.18,40.18,40.15,40.15,17400.0,21.7837,21.7837,21.7675,21.7675,17400.0
2007-06-14 14:45:00,40.15,40.18,40.15,40.16,14000.0,21.7675,21.7837,21.7675,21.7729,14000.0
2007-06-14 14:50:00,40.16,40.16,40.15,40.15,13000.0,21.7729,21.7729,21.7675,21.7675,13000.0
2007-06-14 14:55:00,40.15,40.15,40.11,40.14,19300.0,21.7675,21.7675,21.7458,21.762,19300.0
2007-06-14 15:00:00,40.14,40.15,40.08,40.1,41300.0,21.762,21.7675,21.7295,21.7404,41300.0
2007-06-14 15:05:00,40.1,40.16,40.1,40.14,41200.0,21.7404,21.7729,21.7404,21.762,41200.0
2007-06-14 15:10:00,40.13,40.19,40.13,40.18,18900.0,21.7566,21.7891,21.7566,21.7837,18900.0
2007-06-14 15:15:00,40.17,40.2,40.16,40.19,8000.0,21.7783,21.7946,21.7729,21.7891,8000.0
2007-06-14 15:20:00,40.19,40.22,40.17,40.18,28400.0,21.7891,21.8054,21.7783,21.7837,28400.0
2007-06-14 15:25:00,40.18,40.21,40.18,40.2,18300.0,21.7837,21.8,21.7837,21.7946,18300.0
2007-06-14 15:30:00,40.2,40.23,40.2,40.23,28200.0,21.7946,21.8108,21.7946,21.8108,28200.0
2007-06-14 15:35:00,40.22,40.26,40.22,40.26,36800.0,21.8054,21.8271,21.8054,21.8271,36800.0
2007-06-14 15:40:00,40.26,40.31,40.25,40.26,68900.0,21.8271,21.8542,21.8217,21.8271,68900.0
2007-06-14 15:45:00,40.25,40.26,40.17,40.2,46000.0,21.8217,21.8271,21.7783,21.7946,46000.0
2007-06-14 15:50:00,40.2,40.23,40.17,40.21,101200.0,21.7946,21.8108,21.7783,21.8,101200.0
2007-06-14 15:55:00,40.21,40.25,40.2,40.24,160000.0,21.8,21.8217,21.7946,21.8163,160000.0
2007-06-15 09:30:00,40.57,40.73,40.35,40.53,2736100.0,21.9952,22.0819,21.8759,21.9735,2736100.0
2007-06-15 09:35:00,40.55,40.55,40.43,40.46,30600.0,21.9843,21.9843,21.9193,21.9355,30600.0
2007-06-15 09:40:00,40.45,40.45,40.3,40.34,63200.0,21.9301,21.9301,21.8488,21.8705,63200.0
2007-06-15 09:45:00,40.34,40.37,40.32,40.37,32200.0,21.8705,21.8867,21.8596,21.8867,32200.0
2007-06-15 09:50:00,40.37,40.39,40.27,40.28,17500.0,21.8867,21.8976,21.8325,21.8379,17500.0
2007-06-15 09:55:00,40.26,40.37,40.25,40.37,22400.0,21.8271,21.8867,21.8217,21.8867,22400.0
2007-06-15 10:00:00,40.38,40.45,40.3,40.44,27000.0,21.8922,21.9301,21.8488,21.9247,27000.0
2007-06-15 10:05:00,40.45,40.46,40.35,40.39,36900.0,21.9301,21.9355,21.8759,21.8976,36900.0
2007-06-15 10:10:00,40.4,40.47,40.35,40.47,27700.0,21.903,21.9409,21.8759,21.9409,27700.0
2007-06-15 10:15:00,40.48,40.51,40.42,40.48,18100.0,21.9464,21.9626,21.9138,21.9464,18100.0
2007-06-15 10:20:00,40.5,40.5,40.48,40.5,13000.0,21.9572,21.9572,21.9464,21.9572,13000.0
2007-06-15 10:25:00,40.49,40.5,40.44,40.44,13200.0,21.9518,21.9572,21.9247,21.9247,13200.0
2007-06-15 10:30:00,40.45,40.46,40.39,40.39,29900.0,21.9301,21.9355,21.8976,21.8976,29900.0
2007-06-15 10:35:00,40.39,40.43,40.32,40.34,30900.0,21.8976,21.9193,21.8596,21.8705,30900.0
2007-06-15 10:40:00,40.34,40.34,40.28,40.28,19400.0,21.8705,21.8705,21.8379,21.8379,19400.0
2007-06-15 10:45:00,40.29,40.33,40.25,40.25,41600.0,21.8434,21.865,21.8217,21.8217,41600.0
2007-06-15 10:50:00,40.24,40.28,40.23,40.24,12400.0,21.8163,21.8379,21.8108,21.8163,12400.0
2007-06-15 10:55:00,40.24,40.27,40.24,40.24,12200.0,21.8163,21.8325,21.8163,21.8163,12200.0
2007-06-15 11:00:00,40.24,40.3,40.24,40.29,11400.0,21.8163,21.8488,21.8163,21.8434,11400.0
2007-06-15 11:05:00,40.3,40.3,40.28,40.29,11400.0,21.8488,21.8488,21.8379,21.8434,11400.0
2007-06-15 11:10:00,40.29,40.3,40.29,40.3,6800.0,21.8434,21.8488,21.8434,21.8488,6800.0
2007-06-15 11:15:00,40.3,40.3,40.29,40.29,6100.0,21.8488,21.8488,21.8434,21.8434,6100.0
2007-06-15 11:20:00,40.29,40.3,40.25,40.25,12300.0,21.8434,21.8488,21.8217,21.8217,12300.0
2007-06-15 11:25:00,40.25,40.27,40.2,40.26,68800.0,21.8217,21.8325,21.7946,21.8271,68800.0
2007-06-15 11:30:00,40.25,40.27,40.22,40.26,14000.0,21.8217,21.8325,21.8054,21.8271,14000.0
2007-06-15 11:35:00,40.26,40.28,40.24,40.27,12600.0,21.8271,21.8379,21.8163,21.8325,12600.0
2007-06-15 11:40:00,40.28,40.3,40.28,40.29,11000.0,21.8379,21.8488,21.8379,21.8434,11000.0
2007-06-15 11:45:00,40.29,40.33,40.27,40.32,33600.0,21.8434,21.865,21.8325,21.8596,33600.0
2007-06-15 11:50:00,40.32,40.32,40.3,40.32,7400.0,21.8596,21.8596,21.8488,21.8596,7400.0
2007-06-15 11:55:00,40.31,40.34,40.31,40.34,17400.0,21.8542,21.8705,21.8542,21.8705,17400.0
2007-06-15 12:00:00,40.35,40.36,40.33,40.36,24900.0,21.8759,21.8813,21.865,21.8813,24900.0
2007-06-15 12:05:00,40.35,40.4,40.35,40.39,34500.0,21.8759,21.903,21.8759,21.8976,34500.0
2007-06-15 12:10:00,40.4,40.4,40.35,40.37,26700.0,21.903,21.903,21.8759,21.8867,26700.0
2007-06-15 12:15:00,40.37,40.39,40.37,40.39,7500.0,21.8867,21.8976,21.8867,21.8976,7500.0
2007-06-15 12:20:00,40.39,40.39,40.36,40.36,17100.0,21.8976,21.8976,21.8813,21.8813,17100.0
2007-06-15 12:25:00,40.36,40.38,40.32,40.32,19400.0,21.8813,21.8922,21.8596,21.8596,19400.0
2007-06-15 12:30:00,40.33,40.37,40.33,40.37,25300.0,21.865,21.8867,21.865,21.8867,25300.0
2007-06-15 12:35:00,40.37,40.4,40.36,40.4,25200.0,21.8867,21.903,21.8813,21.903,25200.0
2007-06-15 12:40:00,40.39,40.39,40.35,40.35,11500.0,21.8976,21.8976,21.8759,21.8759,11500.0
2007-06-15 12:45:00,40.35,40.38,40.33,40.34,37800.0,21.8759,21.8922,21.865,21.8705,37800.0
2007-06-15 12:50:00,40.34,40.34,40.31,40.32,14400.0,21.8705,21.8705,21.8542,21.8596,14400.0
2007-06-15 12:55:00,40.31,40.37,40.29,40.36,77100.0,21.8542,21.8867,21.8434,21.8813,77100.0
2007-06-15 13:00:00,40.36,40.39,40.33,40.35,47800.0,21.8813,21.8976,21.865,21.8759,47800.0
2007-06-15 13:05:00,40.35,40.4,40.35,40.38,25300.0,21.8759,21.903,21.8759,21.8922,25300.0
2007-06-15 13:10:00,40.38,40.39,40.36,40.38,12300.0,21.8922,21.8976,21.8813,21.8922,12300.0
2007-06-15 13:15:00,40.37,40.38,40.36,40.37,24200.0,21.8867,21.8922,21.8813,21.8867,24200.0
2007-06-15 13:20:00,40.36,40.39,40.36,40.37,19800.0,21.8813,21.8976,21.8813,21.8867,19800.0
2007-06-15 13:25:00,40.36,40.4,40.36,40.36,17300.0,21.8813,21.903,21.8813,21.8813,17300.0
2007-06-15 13:30:00,40.37,40.39,40.36,40.37,15400.0,21.8867,21.8976,21.8813,21.8867,15400.0
2007-06-15 13:35:00,40.37,40.37,40.35,40.37,9600.0,21.8867,21.8867,21.8759,21.8867,9600.0
2007-06-15 13:40:00,40.37,40.37,40.24,40.36,44600.0,21.8867,21.8867,21.8163,21.8813,44600.0
2007-06-15 13:45:00,40.37,40.37,40.36,40.37,15800.0,21.8867,21.8867,21.8813,21.8867,15800.0
2007-06-15 13:50:00,40.37,40.4,40.36,40.39,22200.0,21.8867,21.903,21.8813,21.8976,22200.0
2007-06-15 13:55:00,40.4,40.4,40.36,40.37,31400.0,21.903,21.903,21.8813,21.8867,31400.0
2007-06-15 14:00:00,40.36,40.37,40.36,40.37,14300.0,21.8813,21.8867,21.8813,21.8867,14300.0
2007-06-15 14:05:00,40.36,40.37,40.36,40.36,18200.0,21.8813,21.8867,21.8813,21.8813,18200.0
2007-06-15 14:10:00,40.36,40.4,40.35,40.39,51600.0,21.8813,21.903,21.8759,21.8976,51600.0
2007-06-15 14:15:00,40.39,40.41,40.37,40.39,24500.0,21.8976,21.9084,21.8867,21.8976,24500.0
2007-06-15 14:20:00,40.39,40.4,40.38,40.4,14300.0,21.8976,21.903,21.8922,21.903,14300.0
2007-06-15 14:25:00,40.39,40.4,40.35,40.37,28100.0,21.8976,21.903,21.8759,21.8867,28100.0
2007-06-15 14:30:00,40.38,40.38,40.36,40.36,26000.0,21.8922,21.8922,21.8813,21.8813,26000.0
2007-06-15 14:35:00,40.36,40.37,40.36,40.36,23400.0,21.8813,21.8867,21.8813,21.8813,23400.0
2007-06-15 14:40:00,40.36,40.4,40.36,40.37,25100.0,21.8813,21.903,21.8813,21.8867,25100.0
2007-06-15 14:45:00,40.37,40.39,40.36,40.37,15800.0,21.8867,21.8976,21.8813,21.8867,15800.0
2007-06-15 14:50:00,40.38,40.39,40.36,40.39,18000.0,21.8922,21.8976,21.8813,21.8976,18000.0
2007-06-15 14:55:00,40.39,40.4,40.38,40.39,23000.0,21.8976,21.903,21.8922,21.8976,23000.0
2007-06-15 15:00:00,40.39,40.4,40.37,40.38,18000.0,21.8976,21.903,21.8867,21.8922,18000.0
2007-06-15 15:05:00,40.38,40.39,40.38,40.39,7000.0,21.8922,21.8976,21.8922,21.8976,7000.0
2007-06-15 15:10:00,40.38,40.41,40.38,40.4,20700.0,21.8922,21.9084,21.8922,21.903,20700.0
2007-06-15 15:15:00,40.41,40.42,40.36,40.39,32000.0,21.9084,21.9138,21.8813,21.8976,32000.0
2007-06-15 15:20:00,40.39,40.39,40.36,40.37,24700.0,21.8976,21.8976,21.8813,21.8867,24700.0
2007-06-15 15:25:00,40.36,40.37,40.35,40.36,38900.0,21.8813,21.8867,21.8759,21.8813,38900.0
2007-06-15 15:30:00,40.37,40.4,40.36,40.39,26300.0,21.8867,21.903,21.8813,21.8976,26300.0
2007-06-15 15:35:00,40.4,40.4,40.36,40.36,26200.0,21.903,21.903,21.8813,21.8813,26200.0
2007-06-15 15:40:00,40.36,40.4,40.36,40.39,50500.0,21.8813,21.903,21.8813,21.8976,50500.0
2007-06-15 15:45:00,40.4,40.43,40.4,40.42,50400.0,21.903,21.9193,21.903,21.9138,50400.0
2007-06-15 15:50:00,40.41,40.42,40.41,40.42,28500.0,21.9084,21.9138,21.9084,21.9138,28500.0
2007-06-15 15:55:00,40.41,40.42,40.33,40.4,147700.0,21.9084,21.9138,21.865,21.903,147700.0
2007-06-18 09:30:00,40.3,40.53,40.23,40.43,29800.0,21.8488,21.9735,21.8108,21.9193,29800.0
2007-06-18 09:35:00,40.43,40.52,40.38,40.42,43300.0,21.9193,21.9681,21.8922,21.9138,43300.0
2007-06-18 09:40:00,40.41,40.56,40.39,40.49,17600.0,21.9084,21.9897,21.8976,21.9518,17600.0
2007-06-18 09:45:00,40.49,40.5,40.41,40.44,14000.0,21.9518,21.9572,21.9084,21.9247,14000.0
2007-06-18 09:50:00,40.45,40.46,40.42,40.43,7900.0,21.9301,21.9355,21.9138,21.9193,7900.0
2007-06-18 09:55:00,40.41,40.53,40.39,40.53,23500.0,21.9084,21.9735,21.8976,21.9735,23500.0
2007-06-18 10:00:00,40.53,40.53,40.44,40.44,28800.0,21.9735,21.9735,21.9247,21.9247,28800.0
2007-06-18 10:05:00,40.45,40.5,40.43,40.49,22000.0,21.9301,21.9572,21.9193,21.9518,22000.0
2007-06-18 10:10:00,40.49,40.5,40.47,40.47,12800.0,21.9518,21.9572,21.9409,21.9409,12800.0
2007-06-18 10:15:00,40.48,40.48,40.41,40.41,24500.0,21.9464,21.9464,21.9084,21.9084,24500.0
2007-06-18 10:20:00,40.41,40.47,40.41,40.46,11600.0,21.9084,21.9409,21.9084,21.9355,11600.0
2007-06-18 10:25:00,40.46,40.49,40.42,40.42,29100.0,21.9355,21.9518,21.9138,21.9138,29100.0
2007-06-18 10:30:00,40.42,40.5,40.42,40.49,33000.0,21.9138,21.9572,21.9138,21.9518,33000.0
2007-06-18 10:35:00,40.49,40.5,40.46,40.49,18600.0,21.9518,21.9572,21.9355,21.9518,18600.0
2007-06-18 10:40:00,40.48,40.5,40.48,40.5,19900.0,21.9464,21.9572,21.9464,21.9572,19900.0
2007-06-18 10:45:00,40.5,40.5,40.46,40.46,17400.0,21.9572,21.9572,21.9355,21.9355,17400.0
2007-06-18 10:50:00,40.46,40.47,40.46,40.46,27200.0,21.9355,21.9409,21.9355,21.9355,27200.0
2007-06-18 10:55:00,40.46,40.47,40.45,40.47,16800.0,21.9355,21.9409,21.9301,21.9409,16800.0
2007-06-18 11:00:00,40.49,40.49,40.43,40.44,16800.0,21.9518,21.9518,21.9193,21.9247,16800.0
2007-06-18 11:05:00,40.44,40.45,40.43,40.44,14200.0,21.9247,21.9301,21.9193,21.9247,14200.0
2007-06-18 11:10:00,40.44,40.46,40.44,40.46,12900.0,21.9247,21.9355,21.9247,21.9355,12900.0
2007-06-18 11:15:00,40.46,40.5,40.46,40.47,20900.0,21.9355,21.9572,21.9355,21.9409,20900.0
2007-06-18 11:20:00,40.47,40.5,40.47,40.49,6500.0,21.9409,21.9572,21.9409,21.9518,6500.0
2007-06-18 11:25:00,40.49,40.5,40.48,40.5,4900.0,21.9518,21.9572,21.9464,21.9572,4900.0
2007-06-18 11:30:00,40.5,40.54,40.49,40.53,17800.0,21.9572,21.9789,21.9518,21.9735,17800.0
2007-06-18 11:35:00,40.53,40.54,40.5,40.51,11200.0,21.9735,21.9789,21.9572,21.9626,11200.0
2007-06-18 11:40:00,40.51,40.56,40.51,40.56,22400.0,21.9626,21.9897,21.9626,21.9897,22400.0
2007-06-18 11:45:00,40.56,40.56,40.55,40.55,15800.0,21.9897,21.9897,21.9843,21.9843,15800.0
2007-06-18 11:50:00,40.55,40.56,40.55,40.55,9200.0,21.9843,21.9897,21.9843,21.9843,9200.0
2007-06-18 11:55:00,40.55,40.58,40.55,40.55,23200.0,21.9843,22.0006,21.9843,21.9843,23200.0
2007-06-18 12:00:00,40.55,40.55,40.5,40.51,15200.0,21.9843,21.9843,21.9572,21.9626,15200.0
2007-06-18 12:05:00,40.51,40.51,40.49,40.5,30000.0,21.9626,21.9626,21.9518,21.9572,30000.0
2007-06-18 12:10:00,40.5,40.5,40.48,40.49,32200.0,21.9572,21.9572,21.9464,21.9518,32200.0
2007-06-18 12:15:00,40.5,40.5,40.49,40.5,17900.0,21.9572,21.9572,21.9518,21.9572,17900.0
2007-06-18 12:20:00,40.49,40.5,40.49,40.5,12300.0,21.9518,21.9572,21.9518,21.9572,12300.0
2007-06-18 12:25:00,40.49,40.5,40.43,40.43,24500.0,21.9518,21.9572,21.9193,21.9193,24500.0
2007-06-18 12:30:00,40.43,40.44,40.39,40.39,38900.0,21.9193,21.9247,21.8976,21.8976,38900.0
2007-06-18 12:35:00,40.39,40.4,40.37,40.4,41300.0,21.8976,21.903,21.8867,21.903,41300.0
2007-06-18 12:40:00,40.39,40.43,40.38,40.41,23200.0,21.8976,21.9193,21.8922,21.9084,23200.0
2007-06-18 12:45:00,40.41,40.41,40.38,40.39,20700.0,21.9084,21.9084,21.8922,21.8976,20700.0
2007-06-18 12:50:00,40.39,40.43,40.39,40.43,14800.0,21.8976,21.9193,21.8976,21.9193,14800.0
2007-06-18 12:55:00,40.43,40.43,40.4,40.4,16600.0,21.9193,21.9193,21.903,21.903,16600.0
2007-06-18 13:00:00,40.39,40.39,40.35,40.38,18400.0,21.8976,21.8976,21.8759,21.8922,18400.0
2007-06-18 13:05:00,40.38,40.39,40.36,40.36,13400.0,21.8922,21.8976,21.8813,21.8813,13400.0
2007-06-18 13:10:00,40.35,40.35,40.33,40.35,28300.0,21.8759,21.8759,21.865,21.8759,28300.0
2007-06-18 13:15:00,40.35,40.37,40.33,40.34,21200.0,21.8759,21.8867,21.865,21.8705,21200.0
2007-06-18 13:20:00,40.34,40.34,40.3,40.3,25100.0,21.8705,21.8705,21.8488,21.8488,25100.0
2007-06-18 13:25:00,40.3,40.31,40.27,40.29,17400.0,21.8488,21.8542,21.8325,21.8434,17400.0
2007-06-18 13:30:00,40.29,40.29,40.27,40.28,16400.0,21.8434,21.8434,21.8325,21.8379,16400.0
2007-06-18 13:35:00,40.28,40.28,40.22,40.23,28000.0,21.8379,21.8379,21.8054,21.8108,28000.0
2007-06-18 13:40:00,40.23,40.24,40.18,40.2,34800.0,21.8108,21.8163,21.7837,21.7946,34800.0
2007-06-18 13:45:00,40.19,40.2,40.16,40.18,45900.0,21.7891,21.7946,21.7729,21.7837,45900.0
2007-06-18 13:50:00,40.18,40.19,40.17,40.18,20400.0,21.7837,21.7891,21.7783,21.7837,20400.0
2007-06-18 13:55:00,40.18,40.18,40.15,40.16,19400.0,21.7837,21.7837,21.7675,21.7729,19400.0
2007-06-18 14:00:00,40.15,40.21,40.15,40.17,41000.0,21.7675,21.8,21.7675,21.7783,41000.0
2007-06-18 14:05:00,40.17,40.19,40.15,40.16,20500.0,21.7783,21.7891,21.7675,21.7729,20500.0
2007-06-18 14:10:00,40.18,40.18,40.15,40.15,18600.0,21.7837,21.7837,21.7675,21.7675,18600.0
2007-06-18 14:15:00,40.16,40.16,40.15,40.16,9200.0,21.7729,21.7729,21.7675,21.7729,9200.0
2007-06-18 14:20:00,40.16,40.16,40.14,40.14,16000.0,21.7729,21.7729,21.762,21.762,16000.0
2007-06-18 14:25:00,40.14,40.17,40.12,40.17,21900.0,21.762,21.7783,21.7512,21.7783,21900.0
2007-06-18 14:30:00,40.17,40.17,40.13,40.13,12700.0,21.7783,21.7783,21.7566,21.7566,12700.0
2007-06-18 14:35:00,40.14,40.14,40.13,40.14,9900.0,21.762,21.762,21.7566,21.762,9900.0
2007-06-18 14:40:00,40.14,40.14,40.07,40.11,37900.0,21.762,21.762,21.7241,21.7458,37900.0
2007-06-18 14:45:00,40.11,40.12,40.1,40.1,13000.0,21.7458,21.7512,21.7404,21.7404,13000.0
2007-06-18 14:50:00,40.11,40.11,40.05,40.1,49200.0,21.7458,21.7458,21.7132,21.7404,49200.0
2007-06-18 14:55:00,40.09,40.12,40.09,40.11,23200.0,21.7349,21.7512,21.7349,21.7458,23200.0
2007-06-18 15:00:00,40.11,40.14,40.11,40.14,27900.0,21.7458,21.762,21.7458,21.762,27900.0
2007-06-18 15:05:00,40.14,40.14,40.11,40.12,16500.0,21.762,21.762,21.7458,21.7512,16500.0
2007-06-18 15:10:00,40.12,40.12,40.1,40.12,24500.0,21.7512,21.7512,21.7404,21.7512,24500.0
2007-06-18 15:15:00,40.11,40.12,40.11,40.12,10900.0,21.7458,21.7512,21.7458,21.7512,10900.0
2007-06-18 15:20:00,40.12,40.18,40.11,40.18,19000.0,21.7512,21.7837,21.7458,21.7837,19000.0
2007-06-18 15:25:00,40.18,40.19,40.11,40.12,34600.0,21.7837,21.7891,21.7458,21.7512,34600.0
2007-06-18 15:30:00,40.13,40.15,40.12,40.13,20100.0,21.7566,21.7675,21.7512,21.7566,20100.0
2007-06-18 15:35:00,40.13,40.14,40.1,40.13,52500.0,21.7566,21.762,21.7404,21.7566,52500.0
2007-06-18 15:40:00,40.11,40.14,40.11,40.13,35700.0,21.7458,21.762,21.7458,21.7566,35700.0
2007-06-18 15:45:00,40.13,40.14,40.11,40.11,36400.0,21.7566,21.762,21.7458,21.7458,36400.0
2007-06-18 15:50:00,40.12,40.12,40.11,40.11,35200.0,21.7512,21.7512,21.7458,21.7458,35200.0
2007-06-18 15:55:00,40.11,40.12,40.1,40.1,56200.0,21.7458,21.7512,21.7404,21.7404,56200.0
2007-06-19 09:30:00,40.0,40.04,39.92,39.92,54100.0,21.6861,21.7078,21.6428,21.6428,54100.0
2007-06-19 09:35:00,39.92,40.04,39.92,40.0,29700.0,21.6428,21.7078,21.6428,21.6861,29700.0
2007-06-19 09:40:00,40.0,40.02,39.94,39.94,19800.0,21.6861,21.697,21.6536,21.6536,19800.0
2007-06-19 09:45:00,39.93,39.93,39.89,39.89,7800.0,21.6482,21.6482,21.6265,21.6265,7800.0
2007-06-19 09:50:00,39.89,39.9,39.79,39.79,22400.0,21.6265,21.6319,21.5723,21.5723,22400.0
2007-06-19 09:55:00,39.78,39.81,39.78,39.81,8400.0,21.5669,21.5831,21.5669,21.5831,8400.0
2007-06-19 10:00:00,39.8,39.86,39.79,39.79,13300.0,21.5777,21.6102,21.5723,21.5723,13300.0
2007-06-19 10:05:00,39.79,39.85,39.78,39.82,15600.0,21.5723,21.6048,21.5669,21.5885,15600.0
2007-06-19 10:10:00,39.83,39.85,39.82,39.83,21300.0,21.594,21.6048,21.5885,21.594,21300.0
2007-06-19 10:15:00,39.82,39.86,39.82,39.85,9500.0,21.5885,21.6102,21.5885,21.6048,9500.0
2007-06-19 10:20:00,39.84,39.89,39.82,39.87,27100.0,21.5994,21.6265,21.5885,21.6157,27100.0
2007-06-19 10:25:00,39.87,39.92,39.86,39.9,14200.0,21.6157,21.6428,21.6102,21.6319,14200.0
2007-06-19 10:30:00,39.9,40.0,39.9,39.99,36500.0,21.6319,21.6861,21.6319,21.6807,36500.0
2007-06-19 10:35:00,39.99,40.01,39.99,40.0,19500.0,21.6807,21.6916,21.6807,21.6861,19500.0
2007-06-19 10:40:00,40.0,40.01,39.99,40.01,12600.0,21.6861,21.6916,21.6807,21.6916,12600.0
2007-06-19 10:45:00,40.01,40.06,40.01,40.04,16100.0,21.6916,21.7187,21.6916,21.7078,16100.0
2007-06-19 10:50:00,40.04,40.11,40.04,40.07,69800.0,21.7078,21.7458,21.7078,21.7241,69800.0
2007-06-19 10:55:00,40.11,40.11,40.07,40.1,149600.0,21.7458,21.7458,21.7241,21.7404,149600.0
2007-06-19 11:00:00,40.1,40.1,40.09,40.09,8800.0,21.7404,21.7404,21.7349,21.7349,8800.0
2007-06-19 11:05:00,40.1,40.1,40.03,40.03,15200.0,21.7404,21.7404,21.7024,21.7024,15200.0
2007-06-19 11:10:00,40.02,40.06,40.01,40.02,11200.0,21.697,21.7187,21.6916,21.697,11200.0
2007-06-19 11:15:00,40.03,40.04,40.03,40.04,5800.0,21.7024,21.7078,21.7024,21.7078,5800.0
2007-06-19 11:20:00,40.03,40.04,40.03,40.04,4700.0,21.7024,21.7078,21.7024,21.7078,4700.0
2007-06-19 11:25:00,40.04,40.04,40.0,40.0,30600.0,21.7078,21.7078,21.6861,21.6861,30600.0
2007-06-19 11:30:00,40.0,40.01,39.98,39.98,22300.0,21.6861,21.6916,21.6753,21.6753,22300.0
2007-06-19 11:35:00,39.98,40.0,39.98,40.0,23000.0,21.6753,21.6861,21.6753,21.6861,23000.0
2007-06-19 11:40:00,40.01,40.02,39.99,40.0,19600.0,21.6916,21.697,21.6807,21.6861,19600.0
2007-06-19 11:45:00,40.0,40.02,40.0,40.0,18500.0,21.6861,21.697,21.6861,21.6861,18500.0
2007-06-19 11:50:00,40.01,40.04,40.0,40.03,17500.0,21.6916,21.7078,21.6861,21.7024,17500.0
2007-06-19 11:55:00,40.04,40.05,40.02,40.04,9300.0,21.7078,21.7132,21.697,21.7078,9300.0
2007-06-19 12:00:00,40.04,40.15,40.04,40.15,15000.0,21.7078,21.7675,21.7078,21.7675,15000.0
2007-06-19 12:05:00,40.16,40.2,40.14,40.14,33300.0,21.7729,21.7946,21.762,21.762,33300.0
2007-06-19 12:10:00,40.15,40.2,40.14,40.2,25100.0,21.7675,21.7946,21.762,21.7946,25100.0
2007-06-19 12:15:00,40.2,40.24,40.17,40.17,13700.0,21.7946,21.8163,21.7783,21.7783,13700.0
2007-06-19 12:20:00,40.17,40.22,40.16,40.21,13500.0,21.7783,21.8054,21.7729,21.8,13500.0
2007-06-19 12:25:00,40.21,40.23,40.21,40.22,10100.0,21.8,21.8108,21.8,21.8054,10100.0
2007-06-19 12:30:00,40.23,40.23,40.21,40.22,24600.0,21.8108,21.8108,21.8,21.8054,24600.0
2007-06-19 12:35:00,40.22,40.22,40.18,40.2,24500.0,21.8054,21.8054,21.7837,21.7946,24500.0
2007-06-19 12:40:00,40.19,40.3,40.16,40.26,90300.0,21.7891,21.8488,21.7729,21.8271,90300.0
2007-06-19 12:45:00,40.24,40.27,40.24,40.27,35900.0,21.8163,21.8325,21.8163,21.8325,35900.0
2007-06-19 12:50:00,40.26,40.3,40.23,40.28,82800.0,21.8271,21.8488,21.8108,21.8379,82800.0
2007-06-19 12:55:00,40.28,40.29,40.28,40.28,65300.0,21.8379,21.8434,21.8379,21.8379,65300.0
2007-06-19 13:00:00,40.28,40.28,40.27,40.27,24400.0,21.8379,21.8379,21.8325,21.8325,24400.0
2007-06-19 13:05:00,40.27,40.28,40.25,40.25,11900.0,21.8325,21.8379,21.8217,21.8217,11900.0
2007-06-19 13:10:00,40.25,40.27,40.23,40.27,15600.0,21.8217,21.8325,21.8108,21.8325,15600.0
2007-06-19 13:15:00,40.27,40.27,40.26,40.26,11200.0,21.8325,21.8325,21.8271,21.8271,11200.0
2007-06-19 13:20:00,40.26,40.26,40.18,40.18,28000.0,21.8271,21.8271,21.7837,21.7837,28000.0
2007-06-19 13:25:00,40.19,40.2,40.13,40.16,16000.0,21.7891,21.7946,21.7566,21.7729,16000.0
2007-06-19 13:30:00,40.16,40.24,40.16,40.22,57900.0,21.7729,21.8163,21.7729,21.8054,57900.0
2007-06-19 13:35:00,40.22,40.26,40.21,40.26,73000.0,21.8054,21.8271,21.8,21.8271,73000.0
2007-06-19 13:40:00,40.25,40.26,40.23,40.24,31600.0,21.8217,21.8271,21.8108,21.8163,31600.0
2007-06-19 13:45:00,40.23,40.25,40.22,40.24,16600.0,21.8108,21.8217,21.8054,21.8163,16600.0
2007-06-19 13:50:00,40.23,40.25,40.23,40.24,47100.0,21.8108,21.8217,21.8108,21.8163,47100.0
2007-06-19 13:55:00,40.24,40.24,40.22,40.23,13000.0,21.8163,21.8163,21.8054,21.8108,13000.0
2007-06-19 14:00:00,40.23,40.25,40.21,40.21,31400.0,21.8108,21.8217,21.8,21.8,31400.0
2007-06-19 14:05:00,40.21,40.21,40.18,40.19,17100.0,21.8,21.8,21.7837,21.7891,17100.0
2007-06-19 14:10:00,40.19,40.26,40.18,40.24,20600.0,21.7891,21.8271,21.7837,21.8163,20600.0
2007-06-19 14:15:00,40.24,40.27,40.22,40.26,49400.0,21.8163,21.8325,21.8054,21.8271,49400.0
2007-06-19 14:20:00,40.25,40.25,40.22,40.24,45600.0,21.8217,21.8217,21.8054,21.8163,45600.0
2007-06-19 14:25:00,40.24,40.24,40.23,40.24,6200.0,21.8163,21.8163,21.8108,21.8163,6200.0
2007-06-19 14:30:00,40.24,40.25,40.22,40.23,32400.0,21.8163,21.8217,21.8054,21.8108,32400.0
2007-06-19 14:35:00,40.23,40.28,40.22,40.23,24100.0,21.8108,21.8379,21.8054,21.8108,24100.0
2007-06-19 14:40:00,40.23,40.24,40.22,40.22,22500.0,21.8108,21.8163,21.8054,21.8054,22500.0
2007-06-19 14:45:00,40.23,40.24,40.23,40.24,4300.0,21.8108,21.8163,21.8108,21.8163,4300.0
2007-06-19 14:50:00,40.24,40.27,40.22,40.26,11300.0,21.8163,21.8325,21.8054,21.8271,11300.0
2007-06-19 14:55:00,40.27,40.28,40.26,40.28,13900.0,21.8325,21.8379,21.8271,21.8379,13900.0
2007-06-19 15:00:00,40.27,40.28,40.24,40.26,19300.0,21.8325,21.8379,21.8163,21.8271,19300.0
2007-06-19 15:05:00,40.25,40.32,40.25,40.31,21300.0,21.8217,21.8596,21.8217,21.8542,21300.0
2007-06-19 15:10:00,40.31,40.31,40.25,40.25,23600.0,21.8542,21.8542,21.8217,21.8217,23600.0
2007-06-19 15:15:00,40.26,40.27,40.25,40.27,11700.0,21.8271,21.8325,21.8217,21.8325,11700.0
2007-06-19 15:20:00,40.26,40.3,40.24,40.28,23300.0,21.8271,21.8488,21.8163,21.8379,23300.0
2007-06-19 15:25:00,40.27,40.28,40.24,40.27,21200.0,21.8325,21.8379,21.8163,21.8325,21200.0
2007-06-19 15:30:00,40.27,40.27,40.23,40.25,16500.0,21.8325,21.8325,21.8108,21.8217,16500.0
2007-06-19 15:35:00,40.26,40.3,40.23,40.28,33300.0,21.8271,21.8488,21.8108,21.8379,33300.0
2007-06-19 15:40:00,40.29,40.3,40.28,40.28,22400.0,21.8434,21.8488,21.8379,21.8379,22400.0
2007-06-19 15:45:00,40.29,40.29,40.27,40.27,38800.0,21.8434,21.8434,21.8325,21.8325,38800.0
2007-06-19 15:50:00,40.27,40.28,40.25,40.26,49900.0,21.8325,21.8379,21.8217,21.8271,49900.0
2007-06-19 15:55:00,40.26,40.29,40.24,40.29,84600.0,21.8271,21.8434,21.8163,21.8434,84600.0
2007-06-20 09:30:00,40.35,40.35,40.23,40.23,23300.0,21.8759,21.8759,21.8108,21.8108,23300.0
2007-06-20 09:35:00,40.25,40.25,40.18,40.23,7000.0,21.8217,21.8217,21.7837,21.8108,7000.0
2007-06-20 09:40:00,40.23,40.3,40.23,40.24,8000.0,21.8108,21.8488,21.8108,21.8163,8000.0
2007-06-20 09:45:00,40.2,40.21,40.07,40.09,13600.0,21.7946,21.8,21.7241,21.7349,13600.0
2007-06-20 09:50:00,40.09,40.12,39.99,40.08,20400.0,21.7349,21.7512,21.6807,21.7295,20400.0
2007-06-20 09:55:00,40.08,40.17,40.07,40.09,13700.0,21.7295,21.7783,21.7241,21.7349,13700.0
2007-06-20 10:00:00,40.1,40.1,39.99,40.02,24800.0,21.7404,21.7404,21.6807,21.697,24800.0
2007-06-20 10:05:00,40.02,40.1,40.02,40.03,30000.0,21.697,21.7404,21.697,21.7024,30000.0
2007-06-20 10:10:00,40.02,40.06,40.01,40.06,14000.0,21.697,21.7187,21.6916,21.7187,14000.0
2007-06-20 10:15:00,40.06,40.06,40.05,40.06,20600.0,21.7187,21.7187,21.7132,21.7187,20600.0
2007-06-20 10:20:00,40.06,40.07,40.03,40.03,15000.0,21.7187,21.7241,21.7024,21.7024,15000.0
2007-06-20 10:25:00,40.04,40.13,40.02,40.09,12200.0,21.7078,21.7566,21.697,21.7349,12200.0
2007-06-20 10:30:00,40.09,40.2,40.09,40.19,28300.0,21.7349,21.7946,21.7349,21.7891,28300.0
2007-06-20 10:35:00,40.19,40.2,40.17,40.19,11400.0,21.7891,21.7946,21.7783,21.7891,11400.0
2007-06-20 10:40:00,40.19,40.28,40.19,40.26,20400.0,21.7891,21.8379,21.7891,21.8271,20400.0
2007-06-20 10:45:00,40.27,40.3,40.24,40.3,8600.0,21.8325,21.8488,21.8163,21.8488,8600.0
2007-06-20 10:50:00,40.29,40.3,40.23,40.28,13900.0,21.8434,21.8488,21.8108,21.8379,13900.0
2007-06-20 10:55:00,40.29,40.32,40.27,40.32,9600.0,21.8434,21.8596,21.8325,21.8596,9600.0
2007-06-20 11:00:00,40.32,40.33,40.3,40.32,13000.0,21.8596,21.865,21.8488,21.8596,13000.0
2007-06-20 11:05:00,40.31,40.38,40.3,40.37,30700.0,21.8542,21.8922,21.8488,21.8867,30700.0
2007-06-20 11:10:00,40.37,40.4,40.35,40.4,36600.0,21.8867,21.903,21.8759,21.903,36600.0
2007-06-20 11:15:00,40.41,40.44,40.36,40.43,27600.0,21.9084,21.9247,21.8813,21.9193,27600.0
2007-06-20 11:20:00,40.44,40.45,40.43,40.44,5800.0,21.9247,21.9301,21.9193,21.9247,5800.0
2007-06-20 11:25:00,40.44,40.52,40.44,40.51,27000.0,21.9247,21.9681,21.9247,21.9626,27000.0
2007-06-20 11:30:00,40.52,40.52,40.43,40.43,14500.0,21.9681,21.9681,21.9193,21.9193,14500.0
2007-06-20 11:35:00,40.44,40.44,40.36,40.38,44300.0,21.9247,21.9247,21.8813,21.8922,44300.0
2007-06-20 11:40:00,40.38,40.44,40.36,40.37,42400.0,21.8922,21.9247,21.8813,21.8867,42400.0
2007-06-20 11:45:00,40.38,40.4,40.36,40.39,5300.0,21.8922,21.903,21.8813,21.8976,5300.0
2007-06-20 11:50:00,40.39,40.46,40.38,40.45,17600.0,21.8976,21.9355,21.8922,21.9301,17600.0
2007-06-20 11:55:00,40.45,40.46,40.36,40.41,17700.0,21.9301,21.9355,21.8813,21.9084,17700.0
2007-06-20 12:00:00,40.4,40.44,40.35,40.36,18100.0,21.903,21.9247,21.8759,21.8813,18100.0
2007-06-20 12:05:00,40.37,40.44,40.36,40.42,19300.0,21.8867,21.9247,21.8813,21.9138,19300.0
2007-06-20 12:10:00,40.42,40.47,40.41,40.46,8700.0,21.9138,21.9409,21.9084,21.9355,8700.0
2007-06-20 12:15:00,40.46,40.5,40.46,40.49,9100.0,21.9355,21.9572,21.9355,21.9518,9100.0
2007-06-20 12:20:00,40.5,40.52,40.49,40.5,10400.0,21.9572,21.9681,21.9518,21.9572,10400.0
2007-06-20 12:25:00,40.49,40.5,40.48,40.49,3000.0,21.9518,21.9572,21.9464,21.9518,3000.0
2007-06-20 12:30:00,40.49,40.5,40.49,40.5,1600.0,21.9518,21.9572,21.9518,21.9572,1600.0
2007-06-20 12:35:00,40.5,40.52,40.49,40.51,13200.0,21.9572,21.9681,21.9518,21.9626,13200.0
2007-06-20 12:40:00,40.5,40.52,40.5,40.51,8000.0,21.9572,21.9681,21.9572,21.9626,8000.0
2007-06-20 12:45:00,40.51,40.52,40.51,40.51,3700.0,21.9626,21.9681,21.9626,21.9626,3700.0
2007-06-20 12:50:00,40.51,40.52,40.5,40.5,10700.0,21.9626,21.9681,21.9572,21.9572,10700.0
2007-06-20 12:55:00,40.5,40.51,40.5,40.51,12300.0,21.9572,21.9626,21.9572,21.9626,12300.0
2007-06-20 13:00:00,40.51,40.51,40.5,40.51,7600.0,21.9626,21.9626,21.9572,21.9626,7600.0
2007-06-20 13:05:00,40.5,40.51,40.49,40.5,23300.0,21.9572,21.9626,21.9518,21.9572,23300.0
2007-06-20 13:10:00,40.5,40.51,40.42,40.45,59600.0,21.9572,21.9626,21.9138,21.9301,59600.0
2007-06-20 13:15:00,40.45,40.46,40.44,40.46,19700.0,21.9301,21.9355,21.9247,21.9355,19700.0
2007-06-20 13:20:00,40.47,40.47,40.43,40.44,20400.0,21.9409,21.9409,21.9193,21.9247,20400.0
2007-06-20 13:25:00,40.45,40.47,40.42,40.43,18900.0,21.9301,21.9409,21.9138,21.9193,18900.0
2007-06-20 13:30:00,40.43,40.44,40.4,40.43,29000.0,21.9193,21.9247,21.903,21.9193,29000.0
2007-06-20 13:35:00,40.42,40.48,40.42,40.45,10900.0,21.9138,21.9464,21.9138,21.9301,10900.0
2007-06-20 13:40:00,40.45,40.48,40.43,40.48,17800.0,21.9301,21.9464,21.9193,21.9464,17800.0
2007-06-20 13:45:00,40.47,40.5,40.46,40.5,8800.0,21.9409,21.9572,21.9355,21.9572,8800.0
2007-06-20 13:50:00,40.5,40.52,40.48,40.48,7900.0,21.9572,21.9681,21.9464,21.9464,7900.0
2007-06-20 13:55:00,40.48,40.48,40.44,40.45,7600.0,21.9464,21.9464,21.9247,21.9301,7600.0
2007-06-20 14:00:00,40.44,40.48,40.44,40.46,12800.0,21.9247,21.9464,21.9247,21.9355,12800.0
2007-06-20 14:05:00,40.46,40.55,40.46,40.55,13900.0,21.9355,21.9843,21.9355,21.9843,13900.0
2007-06-20 14:10:00,40.55,40.55,40.48,40.48,9700.0,21.9843,21.9843,21.9464,21.9464,9700.0
2007-06-20 14:15:00,40.47,40.5,40.44,40.45,10700.0,21.9409,21.9572,21.9247,21.9301,10700.0
2007-06-20 14:20:00,40.45,40.46,40.37,40.4,58700.0,21.9301,21.9355,21.8867,21.903,58700.0
2007-06-20 14:25:00,40.4,40.41,40.35,40.41,24100.0,21.903,21.9084,21.8759,21.9084,24100.0
2007-06-20 14:30:00,40.41,40.47,40.41,40.46,12700.0,21.9084,21.9409,21.9084,21.9355,12700.0
2007-06-20 14:35:00,40.45,40.46,40.39,40.41,30300.0,21.9301,21.9355,21.8976,21.9084,30300.0
2007-06-20 14:40:00,40.41,40.44,40.4,40.43,18700.0,21.9084,21.9247,21.903,21.9193,18700.0
2007-06-20 14:45:00,40.43,40.48,40.42,40.47,15000.0,21.9193,21.9464,21.9138,21.9409,15000.0
2007-06-20 14:50:00,40.47,40.48,40.46,40.47,16700.0,21.9409,21.9464,21.9355,21.9409,16700.0
2007-06-20 14:55:00,40.47,40.48,40.46,40.47,15500.0,21.9409,21.9464,21.9355,21.9409,15500.0
2007-06-20 15:00:00,40.48,40.48,40.44,40.45,40900.0,21.9464,21.9464,21.9247,21.9301,40900.0
2007-06-20 15:05:00,40.45,40.48,40.42,40.44,25700.0,21.9301,21.9464,21.9138,21.9247,25700.0
2007-06-20 15:10:00,40.44,40.47,40.44,40.45,16600.0,21.9247,21.9409,21.9247,21.9301,16600.0
2007-06-20 15:15:00,40.46,40.48,40.42,40.42,28900.0,21.9355,21.9464,21.9138,21.9138,28900.0
2007-06-20 15:20:00,40.43,40.45,40.37,40.38,24100.0,21.9193,21.9301,21.8867,21.8922,24100.0
2007-06-20 15:25:00,40.39,40.45,40.38,40.42,26300.0,21.8976,21.9301,21.8922,21.9138,26300.0
2007-06-20 15:30:00,40.43,40.43,40.36,40.36,37100.0,21.9193,21.9193,21.8813,21.8813,37100.0
2007-06-20 15:35:00,40.36,40.37,40.29,40.32,51300.0,21.8813,21.8867,21.8434,21.8596,51300.0
2007-06-20 15:40:00,40.32,40.33,40.29,40.32,28000.0,21.8596,21.865,21.8434,21.8596,28000.0
2007-06-20 15:45:00,40.32,40.33,40.28,40.29,39300.0,21.8596,21.865,21.8379,21.8434,39300.0
2007-06-20 15:50:00,40.29,40.29,40.22,40.25,81500.0,21.8434,21.8434,21.8054,21.8217,81500.0
2007-06-20 15:55:00,40.25,40.26,40.2,40.24,67600.0,21.8217,21.8271,21.7946,21.8163,67600.0
2007-06-21 09:30:00,40.18,40.18,40.11,40.17,27800.0,21.7837,21.7837,21.7458,21.7783,27800.0
2007-06-21 09:35:00,40.17,40.21,40.13,40.19,36400.0,21.7783,21.8,21.7566,21.7891,36400.0
2007-06-21 09:40:00,40.19,40.23,40.16,40.22,21200.0,21.7891,21.8108,21.7729,21.8054,21200.0
2007-06-21 09:45:00,40.23,40.24,40.19,40.21,22700.0,21.8108,21.8163,21.7891,21.8,22700.0
2007-06-21 09:50:00,40.22,40.22,40.04,40.04,19500.0,21.8054,21.8054,21.7078,21.7078,19500.0
2007-06-21 09:55:00,40.04,40.06,39.95,40.01,30800.0,21.7078,21.7187,21.659,21.6916,30800.0
2007-06-21 10:00:00,40.01,40.08,39.94,40.0,24100.0,21.6916,21.7295,21.6536,21.6861,24100.0
2007-06-21 10:05:00,40.01,40.05,39.99,40.05,17300.0,21.6916,21.7132,21.6807,21.7132,17300.0
2007-06-21 10:10:00,40.06,40.13,40.05,40.07,35100.0,21.7187,21.7566,21.7132,21.7241,35100.0
2007-06-21 10:15:00,40.08,40.28,40.07,40.28,46600.0,21.7295,21.8379,21.7241,21.8379,46600.0
2007-06-21 10:20:00,40.28,40.38,40.26,40.33,33300.0,21.8379,21.8922,21.8271,21.865,33300.0
2007-06-21 10:25:00,40.34,40.42,40.31,40.32,19000.0,21.8705,21.9138,21.8542,21.8596,19000.0
2007-06-21 10:30:00,40.34,40.39,40.25,40.25,19600.0,21.8705,21.8976,21.8217,21.8217,19600.0
2007-06-21 10:35:00,40.26,40.31,40.24,40.25,18500.0,21.8271,21.8542,21.8163,21.8217,18500.0
2007-06-21 10:40:00,40.25,40.35,40.22,40.24,29700.0,21.8217,21.8759,21.8054,21.8163,29700.0
2007-06-21 10:45:00,40.22,40.27,40.2,40.26,27000.0,21.8054,21.8325,21.7946,21.8271,27000.0
2007-06-21 10:50:00,40.27,40.3,40.21,40.27,38400.0,21.8325,21.8488,21.8,21.8325,38400.0
2007-06-21 10:55:00,40.27,40.31,40.2,40.23,30600.0,21.8325,21.8542,21.7946,21.8108,30600.0
2007-06-21 11:00:00,40.23,40.28,40.23,40.25,14500.0,21.8108,21.8379,21.8108,21.8217,14500.0
2007-06-21 11:05:00,40.25,40.27,40.19,40.2,15000.0,21.8217,21.8325,21.7891,21.7946,15000.0
2007-06-21 11:10:00,40.19,40.21,40.1,40.13,26100.0,21.7891,21.8,21.7404,21.7566,26100.0
2007-06-21 11:15:00,40.14,40.2,40.12,40.19,8600.0,21.762,21.7946,21.7512,21.7891,8600.0
2007-06-21 11:20:00,40.2,40.2,40.13,40.14,13800.0,21.7946,21.7946,21.7566,21.762,13800.0
2007-06-21 11:25:00,40.15,40.17,40.1,40.13,8100.0,21.7675,21.7783,21.7404,21.7566,8100.0
2007-06-21 11:30:00,40.13,40.14,40.06,40.07,11400.0,21.7566,21.762,21.7187,21.7241,11400.0
2007-06-21 11:35:00,40.06,40.06,40.0,40.03,17400.0,21.7187,21.7187,21.6861,21.7024,17400.0
2007-06-21 11:40:00,40.03,40.06,40.01,40.03,9000.0,21.7024,21.7187,21.6916,21.7024,9000.0
2007-06-21 11:45:00,40.04,40.04,40.01,40.02,16100.0,21.7078,21.7078,21.6916,21.697,16100.0
2007-06-21 11:50:00,40.02,40.02,39.96,40.02,33400.0,21.697,21.697,21.6644,21.697,33400.0
2007-06-21 11:55:00,40.01,40.02,40.0,40.02,4200.0,21.6916,21.697,21.6861,21.697,4200.0
2007-06-21 12:00:00,40.01,40.15,40.01,40.15,27200.0,21.6916,21.7675,21.6916,21.7675,27200.0
2007-06-21 12:05:00,40.15,40.2,40.14,40.16,29500.0,21.7675,21.7946,21.762,21.7729,29500.0
2007-06-21 12:10:00,40.16,40.19,40.11,40.13,12000.0,21.7729,21.7891,21.7458,21.7566,12000.0
2007-06-21 12:15:00,40.13,40.14,40.07,40.07,11800.0,21.7566,21.762,21.7241,21.7241,11800.0
2007-06-21 12:20:00,40.07,40.13,40.05,40.13,13300.0,21.7241,21.7566,21.7132,21.7566,13300.0
2007-06-21 12:25:00,40.12,40.14,40.11,40.13,6700.0,21.7512,21.762,21.7458,21.7566,6700.0
2007-06-21 12:30:00,40.13,40.14,40.07,40.09,12700.0,21.7566,21.762,21.7241,21.7349,12700.0
2007-06-21 12:35:00,40.1,40.14,40.07,40.14,9100.0,21.7404,21.762,21.7241,21.762,9100.0
2007-06-21 12:40:00,40.14,40.19,40.1,40.18,11400.0,21.762,21.7891,21.7404,21.7837,11400.0
2007-06-21 12:45:00,40.19,40.23,40.16,40.16,10700.0,21.7891,21.8108,21.7729,21.7729,10700.0
2007-06-21 12:50:00,40.16,40.18,40.13,40.13,9400.0,21.7729,21.7837,21.7566,21.7566,9400.0
2007-06-21 12:55:00,40.13,40.17,40.13,40.16,8400.0,21.7566,21.7783,21.7566,21.7729,8400.0
2007-06-21 13:00:00,40.17,40.21,40.16,40.2,12700.0,21.7783,21.8,21.7729,21.7946,12700.0
2007-06-21 13:05:00,40.19,40.26,40.18,40.22,50100.0,21.7891,21.8271,21.7837,21.8054,50100.0
2007-06-21 13:10:00,40.23,40.25,40.19,40.22,11300.0,21.8108,21.8217,21.7891,21.8054,11300.0
2007-06-21 13:15:00,40.21,40.26,40.19,40.22,96500.0,21.8,21.8271,21.7891,21.8054,96500.0
2007-06-21 13:20:00,40.23,40.23,40.16,40.18,11700.0,21.8108,21.8108,21.7729,21.7837,11700.0
2007-06-21 13:25:00,40.18,40.2,40.18,40.2,7200.0,21.7837,21.7946,21.7837,21.7946,7200.0
2007-06-21 13:30:00,40.2,40.22,40.18,40.2,29300.0,21.7946,21.8054,21.7837,21.7946,29300.0
2007-06-21 13:35:00,40.2,40.2,40.17,40.17,15600.0,21.7946,21.7946,21.7783,21.7783,15600.0
2007-06-21 13:40:00,40.17,40.17,40.16,40.17,37000.0,21.7783,21.7783,21.7729,21.7783,37000.0
2007-06-21 13:45:00,40.17,40.17,40.16,40.16,25500.0,21.7783,21.7783,21.7729,21.7729,25500.0
2007-06-21 13:50:00,40.16,40.16,40.11,40.11,29100.0,21.7729,21.7729,21.7458,21.7458,29100.0
2007-06-21 13:55:00,40.12,40.13,40.11,40.12,17500.0,21.7512,21.7566,21.7458,21.7512,17500.0
2007-06-21 14:00:00,40.12,40.12,40.08,40.08,26800.0,21.7512,21.7512,21.7295,21.7295,26800.0
2007-06-21 14:05:00,40.09,40.09,40.04,40.07,27700.0,21.7349,21.7349,21.7078,21.7241,27700.0
2007-06-21 14:10:00,40.07,40.07,39.99,40.03,70800.0,21.7241,21.7241,21.6807,21.7024,70800.0
2007-06-21 14:15:00,40.03,40.04,40.0,40.03,61300.0,21.7024,21.7078,21.6861,21.7024,61300.0
2007-06-21 14:20:00,40.03,40.03,39.99,40.0,33000.0,21.7024,21.7024,21.6807,21.6861,33000.0
2007-06-21 14:25:00,40.0,40.01,39.96,39.99,54000.0,21.6861,21.6916,21.6644,21.6807,54000.0
2007-06-21 14:30:00,39.99,40.01,39.95,39.99,50400.0,21.6807,21.6916,21.659,21.6807,50400.0
2007-06-21 14:35:00,39.98,39.99,39.91,39.92,32900.0,21.6753,21.6807,21.6373,21.6428,32900.0
2007-06-21 14:40:00,39.92,39.97,39.92,39.96,25700.0,21.6428,21.6699,21.6428,21.6644,25700.0
2007-06-21 14:45:00,39.96,39.99,39.93,39.93,34200.0,21.6644,21.6807,21.6482,21.6482,34200.0
2007-06-21 14:50:00,39.94,40.03,39.94,40.0,26200.0,21.6536,21.7024,21.6536,21.6861,26200.0
2007-06-21 14:55:00,40.0,40.1,40.0,40.03,47200.0,21.6861,21.7404,21.6861,21.7024,47200.0
2007-06-21 15:00:00,40.04,40.08,40.03,40.05,20300.0,21.7078,21.7295,21.7024,21.7132,20300.0
2007-06-21 15:05:00,40.05,40.06,40.01,40.05,11500.0,21.7132,21.7187,21.6916,21.7132,11500.0
2007-06-21 15:10:00,40.05,40.05,39.97,40.01,15900.0,21.7132,21.7132,21.6699,21.6916,15900.0
2007-06-21 15:15:00,40.02,40.08,40.01,40.06,35100.0,21.697,21.7295,21.6916,21.7187,35100.0
2007-06-21 15:20:00,40.06,40.09,40.05,40.09,29300.0,21.7187,21.7349,21.7132,21.7349,29300.0
2007-06-21 15:25:00,40.09,40.11,40.08,40.11,18000.0,21.7349,21.7458,21.7295,21.7458,18000.0
2007-06-21 15:30:00,40.12,40.17,40.12,40.14,45800.0,21.7512,21.7783,21.7512,21.762,45800.0
2007-06-21 15:35:00,40.15,40.2,40.12,40.18,35600.0,21.7675,21.7946,21.7512,21.7837,35600.0
2007-06-21 15:40:00,40.18,40.18,40.14,40.14,31300.0,21.7837,21.7837,21.762,21.762,31300.0
2007-06-21 15:45:00,40.15,40.17,40.14,40.15,37700.0,21.7675,21.7783,21.762,21.7675,37700.0
2007-06-21 15:50:00,40.15,40.17,40.14,40.15,44700.0,21.7675,21.7783,21.762,21.7675,44700.0
2007-06-21 15:55:00,40.16,40.2,40.15,40.15,64900.0,21.7729,21.7946,21.7675,21.7675,64900.0
2007-06-22 09:30:00,40.13,40.23,40.13,40.2,28700.0,21.7566,21.8108,21.7566,21.7946,28700.0
2007-06-22 09:35:00,40.2,40.25,40.2,40.21,19900.0,21.7946,21.8217,21.7946,21.8,19900.0
2007-06-22 09:40:00,40.22,40.22,40.19,40.2,27100.0,21.8054,21.8054,21.7891,21.7946,27100.0
2007-06-22 09:45:00,40.2,40.21,40.07,40.09,33400.0,21.7946,21.8,21.7241,21.7349,33400.0
2007-06-22 09:50:00,40.08,40.1,40.0,40.03,28800.0,21.7295,21.7404,21.6861,21.7024,28800.0
2007-06-22 09:55:00,40.04,40.08,40.01,40.03,12700.0,21.7078,21.7295,21.6916,21.7024,12700.0
2007-06-22 10:00:00,40.02,40.04,39.95,39.98,25900.0,21.697,21.7078,21.659,21.6753,25900.0
2007-06-22 10:05:00,39.97,40.03,39.96,40.02,24700.0,21.6699,21.7024,21.6644,21.697,24700.0
2007-06-22 10:10:00,40.02,40.02,39.97,40.01,12700.0,21.697,21.697,21.6699,21.6916,12700.0
2007-06-22 10:15:00,40.01,40.09,40.0,40.08,18400.0,21.6916,21.7349,21.6861,21.7295,18400.0
2007-06-22 10:20:00,40.08,40.13,40.08,40.1,11500.0,21.7295,21.7566,21.7295,21.7404,11500.0
2007-06-22 10:25:00,40.1,40.1,40.06,40.07,13700.0,21.7404,21.7404,21.7187,21.7241,13700.0
2007-06-22 10:30:00,40.08,40.16,40.04,40.14,29100.0,21.7295,21.7729,21.7078,21.762,29100.0
2007-06-22 10:35:00,40.14,40.17,40.08,40.17,11500.0,21.762,21.7783,21.7295,21.7783,11500.0
2007-06-22 10:40:00,40.17,40.18,40.08,40.09,11800.0,21.7783,21.7837,21.7295,21.7349,11800.0
2007-06-22 10:45:00,40.08,40.16,40.08,40.12,8400.0,21.7295,21.7729,21.7295,21.7512,8400.0
2007-06-22 10:50:00,40.12,40.15,40.07,40.13,12200.0,21.7512,21.7675,21.7241,21.7566,12200.0
2007-06-22 10:55:00,40.15,40.18,40.1,40.1,9600.0,21.7675,21.7837,21.7404,21.7404,9600.0
2007-06-22 11:00:00,40.09,40.1,40.04,40.04,9800.0,21.7349,21.7404,21.7078,21.7078,9800.0
2007-06-22 11:05:00,40.04,40.05,40.04,40.05,1500.0,21.7078,21.7132,21.7078,21.7132,1500.0
2007-06-22 11:10:00,40.04,40.05,40.03,40.03,13800.0,21.7078,21.7132,21.7024,21.7024,13800.0
2007-06-22 11:15:00,40.03,40.04,40.02,40.03,17900.0,21.7024,21.7078,21.697,21.7024,17900.0
2007-06-22 11:20:00,40.03,40.03,40.01,40.01,3800.0,21.7024,21.7024,21.6916,21.6916,3800.0
2007-06-22 11:25:00,40.02,40.07,40.01,40.01,23500.0,21.697,21.7241,21.6916,21.6916,23500.0
2007-06-22 11:30:00,40.01,40.12,40.01,40.1,10000.0,21.6916,21.7512,21.6916,21.7404,10000.0
2007-06-22 11:35:00,40.09,40.09,40.06,40.06,5400.0,21.7349,21.7349,21.7187,21.7187,5400.0
2007-06-22 11:40:00,40.07,40.07,40.0,40.0,10800.0,21.7241,21.7241,21.6861,21.6861,10800.0
2007-06-22 11:45:00,40.0,40.02,39.91,39.93,32700.0,21.6861,21.697,21.6373,21.6482,32700.0
2007-06-22 11:50:00,39.92,39.92,39.85,39.87,28600.0,21.6428,21.6428,21.6048,21.6157,28600.0
2007-06-22 11:55:00,39.86,39.95,39.86,39.95,19900.0,21.6102,21.659,21.6102,21.659,19900.0
2007-06-22 12:00:00,39.94,39.94,39.91,39.92,17400.0,21.6536,21.6536,21.6373,21.6428,17400.0
2007-06-22 12:05:00,39.92,39.92,39.88,39.88,11900.0,21.6428,21.6428,21.6211,21.6211,11900.0
2007-06-22 12:10:00,39.89,39.9,39.86,39.86,17900.0,21.6265,21.6319,21.6102,21.6102,17900.0
2007-06-22 12:15:00,39.86,39.88,39.84,39.88,29500.0,21.6102,21.6211,21.5994,21.6211,29500.0
2007-06-22 12:20:00,39.88,39.88,39.84,39.85,20100.0,21.6211,21.6211,21.5994,21.6048,20100.0
2007-06-22 12:25:00,39.84,39.85,39.77,39.78,52900.0,21.5994,21.6048,21.5614,21.5669,52900.0
2007-06-22 12:30:00,39.78,39.82,39.75,39.8,72200.0,21.5669,21.5885,21.5506,21.5777,72200.0
2007-06-22 12:35:00,39.8,39.83,39.77,39.79,19900.0,21.5777,21.594,21.5614,21.5723,19900.0
2007-06-22 12:40:00,39.79,39.85,39.76,39.77,24500.0,21.5723,21.6048,21.556,21.5614,24500.0
2007-06-22 12:45:00,39.77,39.82,39.75,39.8,63700.0,21.5614,21.5885,21.5506,21.5777,63700.0
2007-06-22 12:50:00,39.78,39.79,39.68,39.68,64100.0,21.5669,21.5723,21.5126,21.5126,64100.0
2007-06-22 12:55:00,39.68,39.77,39.67,39.76,16700.0,21.5126,21.5614,21.5072,21.556,16700.0
2007-06-22 13:00:00,39.76,39.79,39.69,39.74,25500.0,21.556,21.5723,21.5181,21.5452,25500.0
2007-06-22 13:05:00,39.73,39.74,39.63,39.73,35200.0,21.5398,21.5452,21.4855,21.5398,35200.0
2007-06-22 13:10:00,39.72,39.77,39.7,39.74,10500.0,21.5343,21.5614,21.5235,21.5452,10500.0
2007-06-22 13:15:00,39.74,39.83,39.74,39.78,10600.0,21.5452,21.594,21.5452,21.5669,10600.0
2007-06-22 13:20:00,39.78,39.82,39.72,39.82,26400.0,21.5669,21.5885,21.5343,21.5885,26400.0
2007-06-22 13:25:00,39.82,39.83,39.76,39.79,34500.0,21.5885,21.594,21.556,21.5723,34500.0
2007-06-22 13:30:00,39.79,39.82,39.73,39.77,17300.0,21.5723,21.5885,21.5398,21.5614,17300.0
2007-06-22 13:35:00,39.77,39.8,39.76,39.8,2400.0,21.5614,21.5777,21.556,21.5777,2400.0
2007-06-22 13:40:00,39.79,39.81,39.75,39.76,8600.0,21.5723,21.5831,21.5506,21.556,8600.0
2007-06-22 13:45:00,39.76,39.79,39.76,39.79,3500.0,21.556,21.5723,21.556,21.5723,3500.0
2007-06-22 13:50:00,39.79,39.82,39.75,39.77,13800.0,21.5723,21.5885,21.5506,21.5614,13800.0
2007-06-22 13:55:00,39.77,39.84,39.76,39.83,16700.0,21.5614,21.5994,21.556,21.594,16700.0
2007-06-22 14:00:00,39.82,39.83,39.78,39.8,8400.0,21.5885,21.594,21.5669,21.5777,8400.0
2007-06-22 14:05:00,39.79,39.8,39.75,39.76,12200.0,21.5723,21.5777,21.5506,21.556,12200.0
2007-06-22 14:10:00,39.77,39.82,39.77,39.82,10000.0,21.5614,21.5885,21.5614,21.5885,10000.0
2007-06-22 14:15:00,39.81,39.81,39.78,39.79,8400.0,21.5831,21.5831,21.5669,21.5723,8400.0
2007-06-22 14:20:00,39.79,39.81,39.76,39.78,9600.0,21.5723,21.5831,21.556,21.5669,9600.0
2007-06-22 14:25:00,39.78,39.84,39.77,39.84,9900.0,21.5669,21.5994,21.5614,21.5994,9900.0
2007-06-22 14:30:00,39.84,39.85,39.76,39.77,13200.0,21.5994,21.6048,21.556,21.5614,13200.0
2007-06-22 14:35:00,39.77,39.86,39.77,39.82,11700.0,21.5614,21.6102,21.5614,21.5885,11700.0
2007-06-22 14:40:00,39.82,39.85,39.79,39.81,13000.0,21.5885,21.6048,21.5723,21.5831,13000.0
2007-06-22 14:45:00,39.82,39.85,39.82,39.84,7000.0,21.5885,21.6048,21.5885,21.5994,7000.0
2007-06-22 14:50:00,39.84,39.89,39.84,39.84,7000.0,21.5994,21.6265,21.5994,21.5994,7000.0
2007-06-22 14:55:00,39.84,39.86,39.83,39.85,23900.0,21.5994,21.6102,21.594,21.6048,23900.0
2007-06-22 15:00:00,39.85,39.86,39.8,39.82,12000.0,21.6048,21.6102,21.5777,21.5885,12000.0
2007-06-22 15:05:00,39.82,39.82,39.79,39.81,9900.0,21.5885,21.5885,21.5723,21.5831,9900.0
2007-06-22 15:10:00,39.81,39.83,39.79,39.82,13400.0,21.5831,21.594,21.5723,21.5885,13400.0
2007-06-22 15:15:00,39.82,39.82,39.81,39.82,7600.0,21.5885,21.5885,21.5831,21.5885,7600.0
2007-06-22 15:20:00,39.82,39.86,39.82,39.86,14400.0,21.5885,21.6102,21.5885,21.6102,14400.0
2007-06-22 15:25:00,39.85,39.85,39.78,39.78,48200.0,21.6048,21.6048,21.5669,21.5669,48200.0
2007-06-22 15:30:00,39.78,39.82,39.78,39.82,33200.0,21.5669,21.5885,21.5669,21.5885,33200.0
2007-06-22 15:35:00,39.81,39.81,39.72,39.75,70200.0,21.5831,21.5831,21.5343,21.5506,70200.0
2007-06-22 15:40:00,39.75,39.76,39.65,39.65,44000.0,21.5506,21.556,21.4964,21.4964,44000.0
2007-06-22 15:45:00,39.65,39.74,39.64,39.74,48300.0,21.4964,21.5452,21.491,21.5452,48300.0
2007-06-22 15:50:00,39.74,39.77,39.68,39.76,80900.0,21.5452,21.5614,21.5126,21.556,80900.0
2007-06-22 15:55:00,39.76,39.77,39.72,39.73,83000.0,21.556,21.5614,21.5343,21.5398,83000.0
2007-06-25 09:30:00,39.88,40.09,39.77,40.04,129000.0,21.6211,21.7349,21.5614,21.7078,129000.0
2007-06-25 09:35:00,40.04,40.09,39.94,39.96,55600.0,21.7078,21.7349,21.6536,21.6644,55600.0
2007-06-25 09:40:00,39.94,39.97,39.8,39.83,98000.0,21.6536,21.6699,21.5777,21.594,98000.0
2007-06-25 09:45:00,39.83,39.9,39.8,39.89,42400.0,21.594,21.6319,21.5777,21.6265,42400.0
2007-06-25 09:50:00,39.88,39.88,39.77,39.81,54800.0,21.6211,21.6211,21.5614,21.5831,54800.0
2007-06-25 09:55:00,39.8,39.88,39.76,39.85,26900.0,21.5777,21.6211,21.556,21.6048,26900.0
2007-06-25 10:00:00,39.86,39.95,39.86,39.9,29500.0,21.6102,21.659,21.6102,21.6319,29500.0
2007-06-25 10:05:00,39.9,39.9,39.85,39.87,18800.0,21.6319,21.6319,21.6048,21.6157,18800.0
2007-06-25 10:10:00,39.84,39.86,39.79,39.85,48500.0,21.5994,21.6102,21.5723,21.6048,48500.0
2007-06-25 10:15:00,39.85,39.96,39.84,39.95,44500.0,21.6048,21.6644,21.5994,21.659,44500.0
2007-06-25 10:20:00,39.95,39.95,39.91,39.94,14700.0,21.659,21.659,21.6373,21.6536,14700.0
2007-06-25 10:25:00,39.94,39.97,39.92,39.95,8300.0,21.6536,21.6699,21.6428,21.659,8300.0
2007-06-25 10:30:00,39.95,39.98,39.95,39.98,16700.0,21.659,21.6753,21.659,21.6753,16700.0
2007-06-25 10:35:00,39.98,39.98,39.91,39.92,8500.0,21.6753,21.6753,21.6373,21.6428,8500.0
2007-06-25 10:40:00,39.93,39.95,39.87,39.89,13500.0,21.6482,21.659,21.6157,21.6265,13500.0
2007-06-25 10:45:00,39.9,39.93,39.85,39.86,12300.0,21.6319,21.6482,21.6048,21.6102,12300.0
2007-06-25 10:50:00,39.86,39.9,39.86,39.9,7900.0,21.6102,21.6319,21.6102,21.6319,7900.0
2007-06-25 10:55:00,39.9,39.97,39.9,39.95,17400.0,21.6319,21.6699,21.6319,21.659,17400.0
2007-06-25 11:00:00,39.96,40.0,39.93,39.98,27600.0,21.6644,21.6861,21.6482,21.6753,27600.0
2007-06-25 11:05:00,39.98,39.98,39.93,39.94,12800.0,21.6753,21.6753,21.6482,21.6536,12800.0
2007-06-25 11:10:00,39.93,39.95,39.93,39.95,9000.0,21.6482,21.659,21.6482,21.659,9000.0
2007-06-25 11:15:00,39.95,39.97,39.93,39.94,16500.0,21.659,21.6699,21.6482,21.6536,16500.0
2007-06-25 11:20:00,39.94,39.95,39.91,39.92,25800.0,21.6536,21.659,21.6373,21.6428,25800.0
2007-06-25 11:25:00,39.92,39.94,39.91,39.94,7500.0,21.6428,21.6536,21.6373,21.6536,7500.0
2007-06-25 11:30:00,39.95,39.98,39.94,39.96,42700.0,21.659,21.6753,21.6536,21.6644,42700.0
2007-06-25 11:35:00,39.96,39.96,39.92,39.95,17400.0,21.6644,21.6644,21.6428,21.659,17400.0
2007-06-25 11:40:00,39.95,39.95,39.88,39.89,18400.0,21.659,21.659,21.6211,21.6265,18400.0
2007-06-25 11:45:00,39.89,39.95,39.87,39.95,26100.0,21.6265,21.659,21.6157,21.659,26100.0
2007-06-25 11:50:00,39.94,39.96,39.94,39.95,7100.0,21.6536,21.6644,21.6536,21.659,7100.0
2007-06-25 11:55:00,39.94,39.96,39.92,39.92,7400.0,21.6536,21.6644,21.6428,21.6428,7400.0
2007-06-25 12:00:00,39.91,39.95,39.91,39.94,15000.0,21.6373,21.659,21.6373,21.6536,15000.0
2007-06-25 12:05:00,39.94,39.99,39.94,39.99,14700.0,21.6536,21.6807,21.6536,21.6807,14700.0
2007-06-25 12:10:00,39.99,39.99,39.95,39.99,17900.0,21.6807,21.6807,21.659,21.6807,17900.0
2007-06-25 12:15:00,39.98,39.98,39.93,39.94,24900.0,21.6753,21.6753,21.6482,21.6536,24900.0
2007-06-25 12:20:00,39.94,39.95,39.9,39.94,8000.0,21.6536,21.659,21.6319,21.6536,8000.0
2007-06-25 12:25:00,39.94,39.96,39.91,39.91,6900.0,21.6536,21.6644,21.6373,21.6373,6900.0
2007-06-25 12:30:00,39.92,39.92,39.9,39.91,29400.0,21.6428,21.6428,21.6319,21.6373,29400.0
2007-06-25 12:35:00,39.91,39.91,39.89,39.9,10100.0,21.6373,21.6373,21.6265,21.6319,10100.0
2007-06-25 12:40:00,39.91,39.91,39.87,39.89,9900.0,21.6373,21.6373,21.6157,21.6265,9900.0
2007-06-25 12:45:00,39.89,39.89,39.88,39.88,9500.0,21.6265,21.6265,21.6211,21.6211,9500.0
2007-06-25 12:50:00,39.88,39.9,39.85,39.86,15300.0,21.6211,21.6319,21.6048,21.6102,15300.0
2007-06-25 12:55:00,39.86,39.87,39.81,39.81,30000.0,21.6102,21.6157,21.5831,21.5831,30000.0
2007-06-25 13:00:00,39.82,39.83,39.74,39.75,39300.0,21.5885,21.594,21.5452,21.5506,39300.0
2007-06-25 13:05:00,39.74,39.75,39.72,39.74,34600.0,21.5452,21.5506,21.5343,21.5452,34600.0
2007-06-25 13:10:00,39.74,39.75,39.67,39.69,42400.0,21.5452,21.5506,21.5072,21.5181,42400.0
2007-06-25 13:15:00,39.69,39.7,39.66,39.66,55100.0,21.5181,21.5235,21.5018,21.5018,55100.0
2007-06-25 13:20:00,39.66,39.69,39.66,39.66,35500.0,21.5018,21.5181,21.5018,21.5018,35500.0
2007-06-25 13:25:00,39.66,39.69,39.66,39.67,19300.0,21.5018,21.5181,21.5018,21.5072,19300.0
2007-06-25 13:30:00,39.67,39.71,39.66,39.67,35100.0,21.5072,21.5289,21.5018,21.5072,35100.0
2007-06-25 13:35:00,39.67,39.69,39.67,39.68,15500.0,21.5072,21.5181,21.5072,21.5126,15500.0
2007-06-25 13:40:00,39.67,39.69,39.65,39.66,23000.0,21.5072,21.5181,21.4964,21.5018,23000.0
2007-06-25 13:45:00,39.66,39.68,39.64,39.66,14600.0,21.5018,21.5126,21.491,21.5018,14600.0
2007-06-25 13:50:00,39.66,39.67,39.64,39.65,25300.0,21.5018,21.5072,21.491,21.4964,25300.0
2007-06-25 13:55:00,39.65,39.65,39.63,39.63,22700.0,21.4964,21.4964,21.4855,21.4855,22700.0
2007-06-25 14:00:00,39.63,39.64,39.62,39.62,15000.0,21.4855,21.491,21.4801,21.4801,15000.0
2007-06-25 14:05:00,39.62,39.63,39.58,39.59,28600.0,21.4801,21.4855,21.4584,21.4639,28600.0
2007-06-25 14:10:00,39.59,39.59,39.48,39.51,49600.0,21.4639,21.4639,21.4042,21.4205,49600.0
2007-06-25 14:15:00,39.52,39.56,39.49,39.54,18900.0,21.4259,21.4476,21.4096,21.4367,18900.0
2007-06-25 14:20:00,39.54,39.56,39.52,39.56,31300.0,21.4367,21.4476,21.4259,21.4476,31300.0
2007-06-25 14:25:00,39.55,39.56,39.46,39.46,36200.0,21.4422,21.4476,21.3934,21.3934,36200.0
2007-06-25 14:30:00,39.46,39.47,39.3,39.3,64000.0,21.3934,21.3988,21.3066,21.3066,64000.0
2007-06-25 14:35:00,39.3,39.41,39.29,39.41,46800.0,21.3066,21.3663,21.3012,21.3663,46800.0
2007-06-25 14:40:00,39.41,39.41,39.29,39.34,43300.0,21.3663,21.3663,21.3012,21.3283,43300.0
2007-06-25 14:45:00,39.33,39.85,39.28,39.29,47300.0,21.3229,21.6048,21.2958,21.3012,47300.0
2007-06-25 14:50:00,39.28,39.36,39.26,39.31,62000.0,21.2958,21.3392,21.2849,21.312,62000.0
2007-06-25 14:55:00,39.31,39.36,39.31,39.36,31600.0,21.312,21.3392,21.312,21.3392,31600.0
2007-06-25 15:00:00,39.35,39.37,39.31,39.37,38200.0,21.3337,21.3446,21.312,21.3446,38200.0
2007-06-25 15:05:00,39.37,39.37,39.28,39.32,48900.0,21.3446,21.3446,21.2958,21.3175,48900.0
2007-06-25 15:10:00,39.33,39.37,39.31,39.36,48600.0,21.3229,21.3446,21.312,21.3392,48600.0
2007-06-25 15:15:00,39.37,39.42,39.33,39.34,50200.0,21.3446,21.3717,21.3229,21.3283,50200.0
2007-06-25 15:20:00,39.36,39.45,39.35,39.44,35900.0,21.3392,21.388,21.3337,21.3825,35900.0
2007-06-25 15:25:00,39.43,39.48,39.41,39.46,35500.0,21.3771,21.4042,21.3663,21.3934,35500.0
2007-06-25 15:30:00,39.45,39.54,39.45,39.54,43300.0,21.388,21.4367,21.388,21.4367,43300.0
2007-06-25 15:35:00,39.55,39.57,39.43,39.46,74800.0,21.4422,21.453,21.3771,21.3934,74800.0
2007-06-25 15:40:00,39.46,39.46,39.35,39.37,60500.0,21.3934,21.3934,21.3337,21.3446,60500.0
2007-06-25 15:45:00,39.37,39.38,39.32,39.33,67300.0,21.3446,21.35,21.3175,21.3229,67300.0
2007-06-25 15:50:00,39.34,39.38,39.33,39.37,56000.0,21.3283,21.35,21.3229,21.3446,56000.0
2007-06-25 15:55:00,39.37,39.41,39.34,39.41,83900.0,21.3446,21.3663,21.3283,21.3663,83900.0
2007-06-26 09:30:00,39.59,39.63,39.37,39.38,105600.0,21.4639,21.4855,21.3446,21.35,105600.0
2007-06-26 09:35:00,39.37,39.56,39.36,39.54,32600.0,21.3446,21.4476,21.3392,21.4367,32600.0
2007-06-26 09:40:00,39.54,39.59,39.52,39.52,18900.0,21.4367,21.4639,21.4259,21.4259,18900.0
2007-06-26 09:45:00,39.52,39.53,39.44,39.48,34500.0,21.4259,21.4313,21.3825,21.4042,34500.0
2007-06-26 09:50:00,39.48,39.49,39.41,39.42,23600.0,21.4042,21.4096,21.3663,21.3717,23600.0
2007-06-26 09:55:00,39.43,39.44,39.38,39.4,23100.0,21.3771,21.3825,21.35,21.3608,23100.0
2007-06-26 10:00:00,39.4,39.5,39.39,39.46,84700.0,21.3608,21.4151,21.3554,21.3934,84700.0
2007-06-26 10:05:00,39.45,39.46,39.39,39.43,19800.0,21.388,21.3934,21.3554,21.3771,19800.0
2007-06-26 10:10:00,39.42,39.48,39.36,39.46,39300.0,21.3717,21.4042,21.3392,21.3934,39300.0
2007-06-26 10:15:00,39.47,39.48,39.42,39.45,20600.0,21.3988,21.4042,21.3717,21.388,20600.0
2007-06-26 10:20:00,39.46,39.46,39.42,39.44,42800.0,21.3934,21.3934,21.3717,21.3825,42800.0
2007-06-26 10:25:00,39.44,39.44,39.32,39.36,42200.0,21.3825,21.3825,21.3175,21.3392,42200.0
2007-06-26 10:30:00,39.36,39.4,39.33,39.36,50500.0,21.3392,21.3608,21.3229,21.3392,50500.0
2007-06-26 10:35:00,39.35,39.5,39.34,39.43,29000.0,21.3337,21.4151,21.3283,21.3771,29000.0
2007-06-26 10:40:00,39.43,39.44,39.31,39.33,22100.0,21.3771,21.3825,21.312,21.3229,22100.0
2007-06-26 10:45:00,39.34,39.38,39.28,39.3,24300.0,21.3283,21.35,21.2958,21.3066,24300.0
2007-06-26 10:50:00,39.3,39.31,39.27,39.29,36400.0,21.3066,21.312,21.2904,21.3012,36400.0
2007-06-26 10:55:00,39.3,39.3,39.22,39.23,19500.0,21.3066,21.3066,21.2633,21.2687,19500.0
2007-06-26 11:00:00,39.23,39.32,39.23,39.29,30900.0,21.2687,21.3175,21.2687,21.3012,30900.0
2007-06-26 11:05:00,39.29,39.31,39.25,39.25,20400.0,21.3012,21.312,21.2795,21.2795,20400.0
2007-06-26 11:10:00,39.26,39.36,39.25,39.36,23700.0,21.2849,21.3392,21.2795,21.3392,23700.0
2007-06-26 11:15:00,39.38,39.4,39.27,39.27,47000.0,21.35,21.3608,21.2904,21.2904,47000.0
2007-06-26 11:20:00,39.28,39.32,39.27,39.28,18200.0,21.2958,21.3175,21.2904,21.2958,18200.0
2007-06-26 11:25:00,39.26,39.36,39.24,39.31,54600.0,21.2849,21.3392,21.2741,21.312,54600.0
2007-06-26 11:30:00,39.3,39.39,39.25,39.37,21400.0,21.3066,21.3554,21.2795,21.3446,21400.0
2007-06-26 11:35:00,39.37,39.41,39.33,39.39,32900.0,21.3446,21.3663,21.3229,21.3554,32900.0
2007-06-26 11:40:00,39.38,39.4,39.31,39.39,47400.0,21.35,21.3608,21.312,21.3554,47400.0
2007-06-26 11:45:00,39.4,39.46,39.36,39.37,31900.0,21.3608,21.3934,21.3392,21.3446,31900.0
2007-06-26 11:50:00,39.38,39.38,39.34,39.37,16600.0,21.35,21.35,21.3283,21.3446,16600.0
2007-06-26 11:55:00,39.37,39.49,39.37,39.44,20700.0,21.3446,21.4096,21.3446,21.3825,20700.0
2007-06-26 12:00:00,39.46,39.5,39.44,39.46,19100.0,21.3934,21.4151,21.3825,21.3934,19100.0
2007-06-26 12:05:00,39.46,39.53,39.45,39.47,19500.0,21.3934,21.4313,21.388,21.3988,19500.0
2007-06-26 12:10:00,39.48,39.49,39.46,39.47,13000.0,21.4042,21.4096,21.3934,21.3988,13000.0
2007-06-26 12:15:00,39.47,39.48,39.47,39.47,8500.0,21.3988,21.4042,21.3988,21.3988,8500.0
2007-06-26 12:20:00,39.48,39.48,39.44,39.47,9400.0,21.4042,21.4042,21.3825,21.3988,9400.0
2007-06-26 12:25:00,39.47,39.53,39.46,39.51,16900.0,21.3988,21.4313,21.3934,21.4205,16900.0
2007-06-26 12:30:00,39.51,39.55,39.49,39.5,18700.0,21.4205,21.4422,21.4096,21.4151,18700.0
2007-06-26 12:35:00,39.49,39.49,39.46,39.48,9400.0,21.4096,21.4096,21.3934,21.4042,9400.0
2007-06-26 12:40:00,39.48,39.51,39.46,39.49,9300.0,21.4042,21.4205,21.3934,21.4096,9300.0
2007-06-26 12:45:00,39.48,39.52,39.47,39.51,5500.0,21.4042,21.4259,21.3988,21.4205,5500.0
2007-06-26 12:50:00,39.51,39.51,39.45,39.47,7200.0,21.4205,21.4205,21.388,21.3988,7200.0
2007-06-26 12:55:00,39.47,39.51,39.47,39.5,6600.0,21.3988,21.4205,21.3988,21.4151,6600.0
2007-06-26 13:00:00,39.5,39.52,39.45,39.49,14000.0,21.4151,21.4259,21.388,21.4096,14000.0
2007-06-26 13:05:00,39.49,39.53,39.49,39.52,17000.0,21.4096,21.4313,21.4096,21.4259,17000.0
2007-06-26 13:10:00,39.53,39.6,39.48,39.51,20000.0,21.4313,21.4693,21.4042,21.4205,20000.0
2007-06-26 13:15:00,39.5,39.53,39.49,39.51,3500.0,21.4151,21.4313,21.4096,21.4205,3500.0
2007-06-26 13:20:00,39.51,39.52,39.48,39.5,9700.0,21.4205,21.4259,21.4042,21.4151,9700.0
2007-06-26 13:25:00,39.52,39.52,39.48,39.5,4300.0,21.4259,21.4259,21.4042,21.4151,4300.0
2007-06-26 13:30:00,39.49,39.52,39.43,39.5,8900.0,21.4096,21.4259,21.3771,21.4151,8900.0
2007-06-26 13:35:00,39.47,39.5,39.46,39.5,20600.0,21.3988,21.4151,21.3934,21.4151,20600.0
2007-06-26 13:40:00,39.5,39.52,39.47,39.5,16700.0,21.4151,21.4259,21.3988,21.4151,16700.0
2007-06-26 13:45:00,39.49,39.53,39.38,39.46,22500.0,21.4096,21.4313,21.35,21.3934,22500.0
2007-06-26 13:50:00,39.47,39.47,39.43,39.45,6400.0,21.3988,21.3988,21.3771,21.388,6400.0
2007-06-26 13:55:00,39.45,39.53,39.45,39.5,11200.0,21.388,21.4313,21.388,21.4151,11200.0
2007-06-26 14:00:00,39.52,39.54,39.49,39.52,12900.0,21.4259,21.4367,21.4096,21.4259,12900.0
2007-06-26 14:05:00,39.53,39.56,39.51,39.52,14600.0,21.4313,21.4476,21.4205,21.4259,14600.0
2007-06-26 14:10:00,39.52,39.52,39.44,39.47,8500.0,21.4259,21.4259,21.3825,21.3988,8500.0
2007-06-26 14:15:00,39.48,39.51,39.44,39.5,7900.0,21.4042,21.4205,21.3825,21.4151,7900.0
2007-06-26 14:20:00,39.5,39.5,39.35,39.43,31800.0,21.4151,21.4151,21.3337,21.3771,31800.0
2007-06-26 14:25:00,39.42,39.46,39.42,39.46,20900.0,21.3717,21.3934,21.3717,21.3934,20900.0
2007-06-26 14:30:00,39.46,39.51,39.45,39.49,19400.0,21.3934,21.4205,21.388,21.4096,19400.0
2007-06-26 14:35:00,39.48,39.48,39.35,39.35,15000.0,21.4042,21.4042,21.3337,21.3337,15000.0
2007-06-26 14:40:00,39.35,39.44,39.35,39.43,15500.0,21.3337,21.3825,21.3337,21.3771,15500.0
2007-06-26 14:45:00,39.43,39.51,39.41,39.51,12300.0,21.3771,21.4205,21.3663,21.4205,12300.0
2007-06-26 14:50:00,39.51,39.52,39.48,39.49,10600.0,21.4205,21.4259,21.4042,21.4096,10600.0
2007-06-26 14:55:00,39.49,39.49,39.4,39.43,13400.0,21.4096,21.4096,21.3608,21.3771,13400.0
2007-06-26 15:00:00,39.42,39.5,39.37,39.49,77400.0,21.3717,21.4151,21.3446,21.4096,77400.0
2007-06-26 15:05:00,39.48,39.53,39.47,39.51,31300.0,21.4042,21.4313,21.3988,21.4205,31300.0
2007-06-26 15:10:00,39.5,39.58,39.5,39.56,25100.0,21.4151,21.4584,21.4151,21.4476,25100.0
2007-06-26 15:15:00,39.56,39.61,39.53,39.58,62900.0,21.4476,21.4747,21.4313,21.4584,62900.0
2007-06-26 15:20:00,39.57,39.57,39.54,39.56,24000.0,21.453,21.453,21.4367,21.4476,24000.0
2007-06-26 15:25:00,39.56,39.61,39.52,39.55,34300.0,21.4476,21.4747,21.4259,21.4422,34300.0
2007-06-26 15:30:00,39.55,39.59,39.54,39.58,22000.0,21.4422,21.4639,21.4367,21.4584,22000.0
2007-06-26 15:35:00,39.57,39.65,39.57,39.65,83200.0,21.453,21.4964,21.453,21.4964,83200.0
2007-06-26 15:40:00,39.65,39.65,39.51,39.52,96400.0,21.4964,21.4964,21.4205,21.4259,96400.0
2007-06-26 15:45:00,39.52,39.6,39.52,39.6,36200.0,21.4259,21.4693,21.4259,21.4693,36200.0
2007-06-26 15:50:00,39.6,39.7,39.6,39.68,159300.0,21.4693,21.5235,21.4693,21.5126,159300.0
2007-06-26 15:55:00,39.68,39.8,39.67,39.77,155700.0,21.5126,21.5777,21.5072,21.5614,155700.0
2007-06-27 09:30:00,39.22,39.54,39.22,39.54,41800.0,21.2633,21.4367,21.2633,21.4367,41800.0
2007-06-27 09:35:00,39.52,39.76,39.52,39.74,21400.0,21.4259,21.556,21.4259,21.5452,21400.0
2007-06-27 09:40:00,39.74,39.76,39.63,39.73,55300.0,21.5452,21.556,21.4855,21.5398,55300.0
2007-06-27 09:45:00,39.73,39.76,39.68,39.69,30200.0,21.5398,21.556,21.5126,21.5181,30200.0
2007-06-27 09:50:00,39.69,39.88,39.65,39.84,56000.0,21.5181,21.6211,21.4964,21.5994,56000.0
2007-06-27 09:55:00,39.84,39.92,39.73,39.84,68500.0,21.5994,21.6428,21.5398,21.5994,68500.0
2007-06-27 10:00:00,39.84,39.87,39.71,39.85,72200.0,21.5994,21.6157,21.5289,21.6048,72200.0
2007-06-27 10:05:00,39.85,39.86,39.8,39.85,56400.0,21.6048,21.6102,21.5777,21.6048,56400.0
2007-06-27 10:10:00,39.85,39.91,39.8,39.89,33200.0,21.6048,21.6373,21.5777,21.6265,33200.0
2007-06-27 10:15:00,39.87,39.91,39.85,39.86,18200.0,21.6157,21.6373,21.6048,21.6102,18200.0
2007-06-27 10:20:00,39.88,39.92,39.87,39.9,16200.0,21.6211,21.6428,21.6157,21.6319,16200.0
2007-06-27 10:25:00,39.9,39.96,39.89,39.96,19100.0,21.6319,21.6644,21.6265,21.6644,19100.0
2007-06-27 10:30:00,39.95,40.09,39.93,40.07,65600.0,21.659,21.7349,21.6482,21.7241,65600.0
2007-06-27 10:35:00,40.07,40.09,40.01,40.02,27000.0,21.7241,21.7349,21.6916,21.697,27000.0
2007-06-27 10:40:00,40.01,40.04,39.91,39.95,29800.0,21.6916,21.7078,21.6373,21.659,29800.0
2007-06-27 10:45:00,39.94,39.95,39.91,39.92,22500.0,21.6536,21.659,21.6373,21.6428,22500.0
2007-06-27 10:50:00,39.93,39.95,39.91,39.92,19100.0,21.6482,21.659,21.6373,21.6428,19100.0
2007-06-27 10:55:00,39.92,39.99,39.91,39.91,18400.0,21.6428,21.6807,21.6373,21.6373,18400.0
2007-06-27 11:00:00,39.91,40.0,39.9,39.96,14000.0,21.6373,21.6861,21.6319,21.6644,14000.0
2007-06-27 11:05:00,39.96,39.99,39.94,39.96,10400.0,21.6644,21.6807,21.6536,21.6644,10400.0
2007-06-27 11:10:00,39.95,40.01,39.93,40.01,13600.0,21.659,21.6916,21.6482,21.6916,13600.0
2007-06-27 11:15:00,40.0,40.1,40.0,40.1,27200.0,21.6861,21.7404,21.6861,21.7404,27200.0
2007-06-27 11:20:00,40.09,40.13,40.0,40.0,15400.0,21.7349,21.7566,21.6861,21.6861,15400.0
2007-06-27 11:25:00,40.0,40.02,39.99,40.0,6100.0,21.6861,21.697,21.6807,21.6861,6100.0
2007-06-27 11:30:00,40.0,40.0,39.96,39.98,8100.0,21.6861,21.6861,21.6644,21.6753,8100.0
2007-06-27 11:35:00,39.99,39.99,39.91,39.92,13700.0,21.6807,21.6807,21.6373,21.6428,13700.0
2007-06-27 11:40:00,39.93,39.93,39.88,39.88,13000.0,21.6482,21.6482,21.6211,21.6211,13000.0
2007-06-27 11:45:00,39.89,39.9,39.88,39.88,6500.0,21.6265,21.6319,21.6211,21.6211,6500.0
2007-06-27 11:50:00,39.89,39.93,39.87,39.91,15500.0,21.6265,21.6482,21.6157,21.6373,15500.0
2007-06-27 11:55:00,39.91,39.92,39.9,39.91,9400.0,21.6373,21.6428,21.6319,21.6373,9400.0
2007-06-27 12:00:00,39.91,39.96,39.91,39.96,14300.0,21.6373,21.6644,21.6373,21.6644,14300.0
2007-06-27 12:05:00,39.95,39.98,39.92,39.93,23800.0,21.659,21.6753,21.6428,21.6482,23800.0
2007-06-27 12:10:00,39.93,39.93,39.85,39.85,16100.0,21.6482,21.6482,21.6048,21.6048,16100.0
2007-06-27 12:15:00,39.85,39.86,39.84,39.84,10200.0,21.6048,21.6102,21.5994,21.5994,10200.0
2007-06-27 12:20:00,39.84,39.88,39.84,39.87,10800.0,21.5994,21.6211,21.5994,21.6157,10800.0
2007-06-27 12:25:00,39.87,39.89,39.76,39.77,22000.0,21.6157,21.6265,21.556,21.5614,22000.0
2007-06-27 12:30:00,39.77,39.85,39.75,39.82,20900.0,21.5614,21.6048,21.5506,21.5885,20900.0
2007-06-27 12:35:00,39.83,39.9,39.82,39.9,24900.0,21.594,21.6319,21.5885,21.6319,24900.0
2007-06-27 12:40:00,39.88,39.9,39.81,39.89,13300.0,21.6211,21.6319,21.5831,21.6265,13300.0
2007-06-27 12:45:00,39.89,39.89,39.79,39.81,16300.0,21.6265,21.6265,21.5723,21.5831,16300.0
2007-06-27 12:50:00,39.82,39.87,39.81,39.87,13800.0,21.5885,21.6157,21.5831,21.6157,13800.0
2007-06-27 12:55:00,39.88,39.88,39.84,39.84,10100.0,21.6211,21.6211,21.5994,21.5994,10100.0
2007-06-27 13:00:00,39.84,39.9,39.84,39.9,18300.0,21.5994,21.6319,21.5994,21.6319,18300.0
2007-06-27 13:05:00,39.9,39.9,39.83,39.9,27900.0,21.6319,21.6319,21.594,21.6319,27900.0
2007-06-27 13:10:00,39.89,39.9,39.86,39.89,24700.0,21.6265,21.6319,21.6102,21.6265,24700.0
2007-06-27 13:15:00,39.88,39.9,39.87,39.9,20600.0,21.6211,21.6319,21.6157,21.6319,20600.0
2007-06-27 13:20:00,39.89,39.93,39.88,39.89,21600.0,21.6265,21.6482,21.6211,21.6265,21600.0
2007-06-27 13:25:00,39.89,39.9,39.88,39.89,13400.0,21.6265,21.6319,21.6211,21.6265,13400.0
2007-06-27 13:30:00,39.88,39.9,39.87,39.88,11500.0,21.6211,21.6319,21.6157,21.6211,11500.0
2007-06-27 13:35:00,39.88,39.9,39.88,39.9,18100.0,21.6211,21.6319,21.6211,21.6319,18100.0
2007-06-27 13:40:00,39.9,39.91,39.89,39.9,64100.0,21.6319,21.6373,21.6265,21.6319,64100.0
2007-06-27 13:45:00,39.9,39.91,39.88,39.91,40300.0,21.6319,21.6373,21.6211,21.6373,40300.0
2007-06-27 13:50:00,39.9,40.07,39.89,40.06,62400.0,21.6319,21.7241,21.6265,21.7187,62400.0
2007-06-27 13:55:00,40.07,40.12,40.01,40.01,25800.0,21.7241,21.7512,21.6916,21.6916,25800.0
2007-06-27 14:00:00,40.02,40.14,40.02,40.06,35600.0,21.697,21.762,21.697,21.7187,35600.0
2007-06-27 14:05:00,40.06,40.09,40.0,40.09,15300.0,21.7187,21.7349,21.6861,21.7349,15300.0
2007-06-27 14:10:00,40.09,40.16,40.05,40.07,37200.0,21.7349,21.7729,21.7132,21.7241,37200.0
2007-06-27 14:15:00,40.07,40.08,39.97,39.98,26700.0,21.7241,21.7295,21.6699,21.6753,26700.0
2007-06-27 14:20:00,40.0,40.09,39.98,40.02,23500.0,21.6861,21.7349,21.6753,21.697,23500.0
2007-06-27 14:25:00,40.02,40.15,40.0,40.02,41500.0,21.697,21.7675,21.6861,21.697,41500.0
2007-06-27 14:30:00,40.02,40.08,40.0,40.02,32000.0,21.697,21.7295,21.6861,21.697,32000.0
2007-06-27 14:35:00,40.02,40.18,40.01,40.13,55100.0,21.697,21.7837,21.6916,21.7566,55100.0
2007-06-27 14:40:00,40.12,40.17,40.06,40.16,24700.0,21.7512,21.7783,21.7187,21.7729,24700.0
2007-06-27 14:45:00,40.16,40.23,40.06,40.13,52500.0,21.7729,21.8108,21.7187,21.7566,52500.0
2007-06-27 14:50:00,40.13,40.17,40.1,40.11,18500.0,21.7566,21.7783,21.7404,21.7458,18500.0
2007-06-27 14:55:00,40.12,40.15,40.1,40.14,20400.0,21.7512,21.7675,21.7404,21.762,20400.0
2007-06-27 15:00:00,40.13,40.18,40.13,40.15,27800.0,21.7566,21.7837,21.7566,21.7675,27800.0
2007-06-27 15:05:00,40.16,40.22,40.11,40.12,36200.0,21.7729,21.8054,21.7458,21.7512,36200.0
2007-06-27 15:10:00,40.12,40.18,40.04,40.1,49400.0,21.7512,21.7837,21.7078,21.7404,49400.0
2007-06-27 15:15:00,40.12,40.18,40.09,40.12,33200.0,21.7512,21.7837,21.7349,21.7512,33200.0
2007-06-27 15:20:00,40.11,40.16,40.08,40.14,33200.0,21.7458,21.7729,21.7295,21.762,33200.0
2007-06-27 15:25:00,40.13,40.18,40.13,40.16,31800.0,21.7566,21.7837,21.7566,21.7729,31800.0
2007-06-27 15:30:00,40.15,40.28,40.15,40.25,61600.0,21.7675,21.8379,21.7675,21.8217,61600.0
2007-06-27 15:35:00,40.25,40.25,40.13,40.13,49400.0,21.8217,21.8217,21.7566,21.7566,49400.0
2007-06-27 15:40:00,40.13,40.29,40.13,40.23,65600.0,21.7566,21.8434,21.7566,21.8108,65600.0
2007-06-27 15:45:00,40.22,40.26,40.18,40.19,107000.0,21.8054,21.8271,21.7837,21.7891,107000.0
2007-06-27 15:50:00,40.19,40.22,40.18,40.22,56400.0,21.7891,21.8054,21.7837,21.8054,56400.0
2007-06-27 15:55:00,40.22,40.28,40.22,40.26,121500.0,21.8054,21.8379,21.8054,21.8271,121500.0
2007-06-28 09:30:00,39.5,39.68,39.26,39.63,107600.0,21.4151,21.5126,21.2849,21.4855,107600.0
2007-06-28 09:35:00,39.64,39.92,39.64,39.75,95800.0,21.491,21.6428,21.491,21.5506,95800.0
2007-06-28 09:40:00,39.75,39.76,39.73,39.74,80400.0,21.5506,21.556,21.5398,21.5452,80400.0
2007-06-28 09:45:00,39.74,39.74,39.61,39.63,118500.0,21.5452,21.5452,21.4747,21.4855,118500.0
2007-06-28 09:50:00,39.63,39.69,39.6,39.65,60900.0,21.4855,21.5181,21.4693,21.4964,60900.0
2007-06-28 09:55:00,39.65,39.66,39.63,39.65,55100.0,21.4964,21.5018,21.4855,21.4964,55100.0
2007-06-28 10:00:00,39.65,39.65,39.55,39.58,62800.0,21.4964,21.4964,21.4422,21.4584,62800.0
2007-06-28 10:05:00,39.57,39.57,39.44,39.48,137900.0,21.453,21.453,21.3825,21.4042,137900.0
2007-06-28 10:10:00,39.49,39.51,39.47,39.49,30100.0,21.4096,21.4205,21.3988,21.4096,30100.0
2007-06-28 10:15:00,39.5,39.5,39.4,39.45,63000.0,21.4151,21.4151,21.3608,21.388,63000.0
2007-06-28 10:20:00,39.45,39.47,39.42,39.44,36300.0,21.388,21.3988,21.3717,21.3825,36300.0
2007-06-28 10:25:00,39.44,39.5,39.42,39.49,89900.0,21.3825,21.4151,21.3717,21.4096,89900.0
2007-06-28 10:30:00,39.48,39.49,39.45,39.49,52400.0,21.4042,21.4096,21.388,21.4096,52400.0
2007-06-28 10:35:00,39.48,39.73,39.48,39.62,98500.0,21.4042,21.5398,21.4042,21.4801,98500.0
2007-06-28 10:40:00,39.62,39.62,39.51,39.54,57100.0,21.4801,21.4801,21.4205,21.4367,57100.0
2007-06-28 10:45:00,39.55,39.57,39.47,39.51,41600.0,21.4422,21.453,21.3988,21.4205,41600.0
2007-06-28 10:50:00,39.51,39.54,39.44,39.45,59000.0,21.4205,21.4367,21.3825,21.388,59000.0
2007-06-28 10:55:00,39.45,39.5,39.3,39.3,62000.0,21.388,21.4151,21.3066,21.3066,62000.0
2007-06-28 11:00:00,39.3,39.34,39.28,39.31,65700.0,21.3066,21.3283,21.2958,21.312,65700.0
2007-06-28 11:05:00,39.32,39.32,39.15,39.15,47400.0,21.3175,21.3175,21.2253,21.2253,47400.0
2007-06-28 11:10:00,39.15,39.31,39.15,39.31,45000.0,21.2253,21.312,21.2253,21.312,45000.0
2007-06-28 11:15:00,39.31,39.31,39.23,39.26,37500.0,21.312,21.312,21.2687,21.2849,37500.0
2007-06-28 11:20:00,39.26,39.28,39.25,39.27,22200.0,21.2849,21.2958,21.2795,21.2904,22200.0
2007-06-28 11:25:00,39.27,39.5,39.26,39.49,96400.0,21.2904,21.4151,21.2849,21.4096,96400.0
2007-06-28 11:30:00,39.49,39.5,39.3,39.35,92200.0,21.4096,21.4151,21.3066,21.3337,92200.0
2007-06-28 11:35:00,39.35,39.36,39.09,39.12,29300.0,21.3337,21.3392,21.1928,21.209,29300.0
2007-06-28 11:40:00,39.11,39.34,39.11,39.19,25700.0,21.2036,21.3283,21.2036,21.247,25700.0
2007-06-28 11:45:00,39.2,39.21,39.17,39.21,9300.0,21.2524,21.2578,21.2361,21.2578,9300.0
2007-06-28 11:50:00,39.2,39.2,39.17,39.19,29100.0,21.2524,21.2524,21.2361,21.247,29100.0
2007-06-28 11:55:00,39.21,39.36,39.2,39.36,27500.0,21.2578,21.3392,21.2524,21.3392,27500.0
2007-06-28 12:00:00,39.37,39.43,39.34,39.36,18900.0,21.3446,21.3771,21.3283,21.3392,18900.0
2007-06-28 12:05:00,39.36,39.41,39.35,39.39,16800.0,21.3392,21.3663,21.3337,21.3554,16800.0
2007-06-28 12:10:00,39.38,39.39,39.36,39.37,12100.0,21.35,21.3554,21.3392,21.3446,12100.0
2007-06-28 12:15:00,39.37,39.52,39.37,39.46,24300.0,21.3446,21.4259,21.3446,21.3934,24300.0
2007-06-28 12:20:00,39.46,39.46,39.39,39.41,15900.0,21.3934,21.3934,21.3554,21.3663,15900.0
2007-06-28 12:25:00,39.41,39.43,39.4,39.43,9000.0,21.3663,21.3771,21.3608,21.3771,9000.0
2007-06-28 12:30:00,39.44,39.48,39.43,39.47,23700.0,21.3825,21.4042,21.3771,21.3988,23700.0
2007-06-28 12:35:00,39.47,39.48,39.37,39.4,28000.0,21.3988,21.4042,21.3446,21.3608,28000.0
2007-06-28 12:40:00,39.4,39.4,39.38,39.4,12500.0,21.3608,21.3608,21.35,21.3608,12500.0
2007-06-28 12:45:00,39.4,39.41,39.39,39.4,33800.0,21.3608,21.3663,21.3554,21.3608,33800.0
2007-06-28 12:50:00,39.39,39.41,39.38,39.4,19700.0,21.3554,21.3663,21.35,21.3608,19700.0
2007-06-28 12:55:00,39.4,39.43,39.37,39.37,129200.0,21.3608,21.3771,21.3446,21.3446,129200.0
2007-06-28 13:00:00,39.37,39.5,39.37,39.49,87800.0,21.3446,21.4151,21.3446,21.4096,87800.0
2007-06-28 13:05:00,39.48,39.49,39.41,39.45,99700.0,21.4042,21.4096,21.3663,21.388,99700.0
2007-06-28 13:10:00,39.44,39.44,39.41,39.44,12800.0,21.3825,21.3825,21.3663,21.3825,12800.0
2007-06-28 13:15:00,39.44,39.45,39.43,39.43,16500.0,21.3825,21.388,21.3771,21.3771,16500.0
2007-06-28 13:20:00,39.42,39.45,39.41,39.45,7100.0,21.3717,21.388,21.3663,21.388,7100.0
2007-06-28 13:25:00,39.44,39.46,39.44,39.44,20600.0,21.3825,21.3934,21.3825,21.3825,20600.0
2007-06-28 13:30:00,39.44,39.46,39.44,39.46,11200.0,21.3825,21.3934,21.3825,21.3934,11200.0
2007-06-28 13:35:00,39.46,39.5,39.46,39.48,24500.0,21.3934,21.4151,21.3934,21.4042,24500.0
2007-06-28 13:40:00,39.48,39.5,39.46,39.5,17800.0,21.4042,21.4151,21.3934,21.4151,17800.0
2007-06-28 13:45:00,39.5,39.56,39.45,39.47,52700.0,21.4151,21.4476,21.388,21.3988,52700.0
2007-06-28 13:50:00,39.46,39.49,39.45,39.45,20300.0,21.3934,21.4096,21.388,21.388,20300.0
2007-06-28 13:55:00,39.45,39.46,39.42,39.43,17200.0,21.388,21.3934,21.3717,21.3771,17200.0
2007-06-28 14:00:00,39.43,39.44,39.43,39.43,9100.0,21.3771,21.3825,21.3771,21.3771,9100.0
2007-06-28 14:05:00,39.43,39.45,39.41,39.44,22700.0,21.3771,21.388,21.3663,21.3825,22700.0
2007-06-28 14:10:00,39.43,39.45,39.4,39.4,27900.0,21.3771,21.388,21.3608,21.3608,27900.0
2007-06-28 14:15:00,39.4,39.45,39.35,39.45,84300.0,21.3608,21.388,21.3337,21.388,84300.0
2007-06-28 14:20:00,39.45,39.46,39.29,39.29,47200.0,21.388,21.3934,21.3012,21.3012,47200.0
2007-06-28 14:25:00,39.3,39.36,39.15,39.17,51300.0,21.3066,21.3392,21.2253,21.2361,51300.0
2007-06-28 14:30:00,39.17,39.19,39.12,39.12,48700.0,21.2361,21.247,21.209,21.209,48700.0
2007-06-28 14:35:00,39.13,39.23,39.12,39.13,30300.0,21.2145,21.2687,21.209,21.2145,30300.0
2007-06-28 14:40:00,39.14,39.22,39.1,39.17,74400.0,21.2199,21.2633,21.1982,21.2361,74400.0
2007-06-28 14:45:00,39.17,39.2,39.15,39.18,63900.0,21.2361,21.2524,21.2253,21.2416,63900.0
2007-06-28 14:50:00,39.18,39.23,39.15,39.18,48600.0,21.2416,21.2687,21.2253,21.2416,48600.0
2007-06-28 14:55:00,39.17,39.25,39.17,39.22,32800.0,21.2361,21.2795,21.2361,21.2633,32800.0
2007-06-28 15:00:00,39.22,39.24,39.18,39.18,65700.0,21.2633,21.2741,21.2416,21.2416,65700.0
2007-06-28 15:05:00,39.18,39.2,39.16,39.19,50000.0,21.2416,21.2524,21.2307,21.247,50000.0
2007-06-28 15:10:00,39.19,39.2,39.17,39.18,44300.0,21.247,21.2524,21.2361,21.2416,44300.0
2007-06-28 15:15:00,39.19,39.2,39.18,39.19,31400.0,21.247,21.2524,21.2416,21.247,31400.0
2007-06-28 15:20:00,39.18,39.19,39.16,39.18,42500.0,21.2416,21.247,21.2307,21.2416,42500.0
2007-06-28 15:25:00,39.19,39.2,39.16,39.18,35500.0,21.247,21.2524,21.2307,21.2416,35500.0
2007-06-28 15:30:00,39.18,39.23,39.16,39.23,67300.0,21.2416,21.2687,21.2307,21.2687,67300.0
2007-06-28 15:35:00,39.24,39.29,39.24,39.26,96000.0,21.2741,21.3012,21.2741,21.2849,96000.0
2007-06-28 15:40:00,39.26,39.3,39.25,39.25,151200.0,21.2849,21.3066,21.2795,21.2795,151200.0
2007-06-28 15:45:00,39.25,39.27,39.24,39.25,94900.0,21.2795,21.2904,21.2741,21.2795,94900.0
2007-06-28 15:50:00,39.25,39.26,39.2,39.25,81700.0,21.2795,21.2849,21.2524,21.2795,81700.0
2007-06-28 15:55:00,39.25,39.3,39.24,39.25,138900.0,21.2795,21.3066,21.2741,21.2795,138900.0
2007-06-29 09:30:00,39.28,39.34,39.09,39.17,32500.0,21.2958,21.3283,21.1928,21.2361,32500.0
2007-06-29 09:35:00,39.14,39.2,38.98,39.15,105700.0,21.2199,21.2524,21.1331,21.2253,105700.0
2007-06-29 09:40:00,39.15,39.2,39.14,39.19,51300.0,21.2253,21.2524,21.2199,21.247,51300.0
2007-06-29 09:45:00,39.2,39.22,39.16,39.19,45900.0,21.2524,21.2633,21.2307,21.247,45900.0
2007-06-29 09:50:00,39.18,39.2,39.13,39.18,39900.0,21.2416,21.2524,21.2145,21.2416,39900.0
2007-06-29 09:55:00,39.18,39.2,39.16,39.19,41800.0,21.2416,21.2524,21.2307,21.247,41800.0
2007-06-29 10:00:00,39.19,39.22,39.17,39.22,62700.0,21.247,21.2633,21.2361,21.2633,62700.0
2007-06-29 10:05:00,39.22,39.22,39.17,39.18,18900.0,21.2633,21.2633,21.2361,21.2416,18900.0
2007-06-29 10:10:00,39.18,39.19,39.15,39.15,29900.0,21.2416,21.247,21.2253,21.2253,29900.0
2007-06-29 10:15:00,39.14,39.17,39.1,39.1,51800.0,21.2199,21.2361,21.1982,21.1982,51800.0
2007-06-29 10:20:00,39.09,39.11,39.04,39.05,56400.0,21.1928,21.2036,21.1657,21.1711,56400.0
2007-06-29 10:25:00,39.05,39.07,39.04,39.07,53000.0,21.1711,21.1819,21.1657,21.1819,53000.0
2007-06-29 10:30:00,39.07,39.1,39.02,39.02,81500.0,21.1819,21.1982,21.1548,21.1548,81500.0
2007-06-29 10:35:00,39.02,39.03,39.01,39.01,17600.0,21.1548,21.1602,21.1494,21.1494,17600.0
2007-06-29 10:40:00,39.01,39.02,38.98,39.0,21700.0,21.1494,21.1548,21.1331,21.144,21700.0
2007-06-29 10:45:00,39.0,39.0,38.93,38.93,62600.0,21.144,21.144,21.106,21.106,62600.0
2007-06-29 10:50:00,38.94,38.99,38.9,38.97,44700.0,21.1115,21.1386,21.0898,21.1277,44700.0
2007-06-29 10:55:00,38.98,39.07,38.98,39.06,41700.0,21.1331,21.1819,21.1331,21.1765,41700.0
2007-06-29 11:00:00,39.07,39.09,39.02,39.03,24500.0,21.1819,21.1928,21.1548,21.1602,24500.0
2007-06-29 11:05:00,39.0,39.01,38.97,39.01,57200.0,21.144,21.1494,21.1277,21.1494,57200.0
2007-06-29 11:10:00,39.0,39.02,38.99,39.0,11500.0,21.144,21.1548,21.1386,21.144,11500.0
2007-06-29 11:15:00,39.0,39.01,38.99,39.0,13100.0,21.144,21.1494,21.1386,21.144,13100.0
2007-06-29 11:20:00,39.01,39.03,39.0,39.03,22900.0,21.1494,21.1602,21.144,21.1602,22900.0
2007-06-29 11:25:00,39.03,39.04,39.02,39.02,11700.0,21.1602,21.1657,21.1548,21.1548,11700.0
2007-06-29 11:30:00,39.02,39.02,39.0,39.0,29000.0,21.1548,21.1548,21.144,21.144,29000.0
2007-06-29 11:35:00,39.0,39.01,38.99,38.99,16200.0,21.144,21.1494,21.1386,21.1386,16200.0
2007-06-29 11:40:00,38.99,39.0,38.98,39.0,12100.0,21.1386,21.144,21.1331,21.144,12100.0
2007-06-29 11:45:00,39.0,39.07,38.99,39.05,29400.0,21.144,21.1819,21.1386,21.1711,29400.0
2007-06-29 11:50:00,39.06,39.14,39.06,39.14,33900.0,21.1765,21.2199,21.1765,21.2199,33900.0
2007-06-29 11:55:00,39.14,39.17,39.11,39.17,20100.0,21.2199,21.2361,21.2036,21.2361,20100.0
2007-06-29 12:00:00,39.17,39.17,39.13,39.14,18700.0,21.2361,21.2361,21.2145,21.2199,18700.0
2007-06-29 12:05:00,39.14,39.16,39.12,39.14,11900.0,21.2199,21.2307,21.209,21.2199,11900.0
2007-06-29 12:10:00,39.14,39.14,39.07,39.07,15900.0,21.2199,21.2199,21.1819,21.1819,15900.0
2007-06-29 12:15:00,39.08,39.09,39.02,39.04,20200.0,21.1874,21.1928,21.1548,21.1657,20200.0
2007-06-29 12:20:00,39.04,39.07,39.0,39.07,24900.0,21.1657,21.1819,21.144,21.1819,24900.0
2007-06-29 12:25:00,39.08,39.12,39.06,39.07,19400.0,21.1874,21.209,21.1765,21.1819,19400.0
2007-06-29 12:30:00,39.06,39.07,39.02,39.03,19500.0,21.1765,21.1819,21.1548,21.1602,19500.0
2007-06-29 12:35:00,39.03,39.04,38.97,39.04,30000.0,21.1602,21.1657,21.1277,21.1657,30000.0
2007-06-29 12:40:00,39.05,39.11,39.04,39.1,34000.0,21.1711,21.2036,21.1657,21.1982,34000.0
2007-06-29 12:45:00,39.1,39.12,39.08,39.08,22700.0,21.1982,21.209,21.1874,21.1874,22700.0
2007-06-29 12:50:00,39.08,39.1,39.08,39.1,3900.0,21.1874,21.1982,21.1874,21.1982,3900.0
2007-06-29 12:55:00,39.1,39.1,39.09,39.09,5900.0,21.1982,21.1982,21.1928,21.1928,5900.0
2007-06-29 13:00:00,39.1,39.12,39.08,39.09,28400.0,21.1982,21.209,21.1874,21.1928,28400.0
2007-06-29 13:05:00,39.09,39.1,39.07,39.08,21100.0,21.1928,21.1982,21.1819,21.1874,21100.0
2007-06-29 13:10:00,39.08,39.11,39.07,39.1,21300.0,21.1874,21.2036,21.1819,21.1982,21300.0
2007-06-29 13:15:00,39.1,39.15,39.1,39.14,82200.0,21.1982,21.2253,21.1982,21.2199,82200.0
2007-06-29 13:20:00,39.14,39.2,39.09,39.19,133800.0,21.2199,21.2524,21.1928,21.247,133800.0
2007-06-29 13:25:00,39.18,39.21,39.18,39.2,26700.0,21.2416,21.2578,21.2416,21.2524,26700.0
2007-06-29 13:30:00,39.19,39.2,39.16,39.17,20500.0,21.247,21.2524,21.2307,21.2361,20500.0
2007-06-29 13:35:00,39.17,39.23,39.17,39.19,44200.0,21.2361,21.2687,21.2361,21.247,44200.0
2007-06-29 13:40:00,39.19,39.2,39.16,39.19,31500.0,21.247,21.2524,21.2307,21.247,31500.0
2007-06-29 13:45:00,39.2,39.25,39.2,39.25,24500.0,21.2524,21.2795,21.2524,21.2795,24500.0
2007-06-29 13:50:00,39.25,39.26,39.22,39.23,31900.0,21.2795,21.2849,21.2633,21.2687,31900.0
2007-06-29 13:55:00,39.24,39.27,39.22,39.22,32700.0,21.2741,21.2904,21.2633,21.2633,32700.0
2007-06-29 14:00:00,39.22,39.22,39.17,39.21,38900.0,21.2633,21.2633,21.2361,21.2578,38900.0
2007-06-29 14:05:00,39.21,39.22,39.16,39.17,64300.0,21.2578,21.2633,21.2307,21.2361,64300.0
2007-06-29 14:10:00,39.18,39.24,39.15,39.21,75800.0,21.2416,21.2741,21.2253,21.2578,75800.0
2007-06-29 14:15:00,39.2,39.24,39.19,39.2,21600.0,21.2524,21.2741,21.247,21.2524,21600.0
2007-06-29 14:20:00,39.21,39.22,39.18,39.21,24000.0,21.2578,21.2633,21.2416,21.2578,24000.0
2007-06-29 14:25:00,39.21,39.22,39.15,39.17,27400.0,21.2578,21.2633,21.2253,21.2361,27400.0
2007-06-29 14:30:00,39.17,39.18,39.13,39.14,24200.0,21.2361,21.2416,21.2145,21.2199,24200.0
2007-06-29 14:35:00,39.14,39.17,39.13,39.15,16800.0,21.2199,21.2361,21.2145,21.2253,16800.0
2007-06-29 14:40:00,39.15,39.28,39.14,39.16,51200.0,21.2253,21.2958,21.2199,21.2307,51200.0
2007-06-29 14:45:00,39.17,39.17,39.14,39.15,25900.0,21.2361,21.2361,21.2199,21.2253,25900.0
2007-06-29 14:50:00,39.15,39.26,39.15,39.19,54200.0,21.2253,21.2849,21.2253,21.247,54200.0
2007-06-29 14:55:00,39.19,39.2,39.17,39.18,20000.0,21.247,21.2524,21.2361,21.2416,20000.0
2007-06-29 15:00:00,39.19,39.22,39.11,39.11,34800.0,21.247,21.2633,21.2036,21.2036,34800.0
2007-06-29 15:05:00,39.11,39.12,39.02,39.05,40300.0,21.2036,21.209,21.1548,21.1711,40300.0
2007-06-29 15:10:00,39.06,39.06,38.92,38.93,69500.0,21.1765,21.1765,21.1006,21.106,69500.0
2007-06-29 15:15:00,38.93,38.99,38.92,38.97,26700.0,21.106,21.1386,21.1006,21.1277,26700.0
2007-06-29 15:20:00,38.97,39.01,38.95,38.98,40800.0,21.1277,21.1494,21.1169,21.1331,40800.0
2007-06-29 15:25:00,38.98,39.0,38.95,38.95,68800.0,21.1331,21.144,21.1169,21.1169,68800.0
2007-06-29 15:30:00,38.95,39.01,38.94,39.0,60800.0,21.1169,21.1494,21.1115,21.144,60800.0
2007-06-29 15:35:00,39.0,39.07,39.0,39.07,56600.0,21.144,21.1819,21.144,21.1819,56600.0
2007-06-29 15:40:00,39.07,39.13,39.07,39.11,112300.0,21.1819,21.2145,21.1819,21.2036,112300.0
2007-06-29 15:45:00,39.1,39.15,39.07,39.14,127200.0,21.1982,21.2253,21.1819,21.2199,127200.0
2007-06-29 15:50:00,39.14,39.15,39.08,39.1,94400.0,21.2199,21.2253,21.1874,21.1982,94400.0
2007-06-29 15:55:00,39.1,39.15,39.08,39.1,110200.0,21.1982,21.2253,21.1874,21.1982,110200.0
2007-07-02 09:30:00,39.39,39.5,39.23,39.23,58400.0,21.3554,21.4151,21.2687,21.2687,58400.0
2007-07-02 09:35:00,39.22,39.27,39.09,39.09,36900.0,21.2633,21.2904,21.1928,21.1928,36900.0
2007-07-02 09:40:00,39.08,39.08,38.93,39.07,52300.0,21.1874,21.1874,21.106,21.1819,52300.0
2007-07-02 09:45:00,39.07,39.07,39.0,39.02,26000.0,21.1819,21.1819,21.144,21.1548,26000.0
2007-07-02 09:50:00,39.02,39.08,39.0,39.07,28800.0,21.1548,21.1874,21.144,21.1819,28800.0
2007-07-02 09:55:00,39.07,39.12,39.06,39.1,21300.0,21.1819,21.209,21.1765,21.1982,21300.0
2007-07-02 10:00:00,39.11,39.15,39.11,39.15,60300.0,21.2036,21.2253,21.2036,21.2253,60300.0
2007-07-02 10:05:00,39.14,39.17,39.14,39.16,43900.0,21.2199,21.2361,21.2199,21.2307,43900.0
2007-07-02 10:10:00,39.16,39.29,39.16,39.27,44700.0,21.2307,21.3012,21.2307,21.2904,44700.0
2007-07-02 10:15:00,39.28,39.28,39.2,39.25,36000.0,21.2958,21.2958,21.2524,21.2795,36000.0
2007-07-02 10:20:00,39.24,39.3,39.24,39.28,38100.0,21.2741,21.3066,21.2741,21.2958,38100.0
2007-07-02 10:25:00,39.29,39.33,39.28,39.3,32100.0,21.3012,21.3229,21.2958,21.3066,32100.0
2007-07-02 10:30:00,39.3,39.5,39.3,39.49,65600.0,21.3066,21.4151,21.3066,21.4096,65600.0
2007-07-02 10:35:00,39.48,39.54,39.45,39.49,34100.0,21.4042,21.4367,21.388,21.4096,34100.0
2007-07-02 10:40:00,39.49,39.55,39.47,39.48,27700.0,21.4096,21.4422,21.3988,21.4042,27700.0
2007-07-02 10:45:00,39.47,39.5,39.47,39.5,23200.0,21.3988,21.4151,21.3988,21.4151,23200.0
2007-07-02 10:50:00,39.5,39.5,39.49,39.5,8500.0,21.4151,21.4151,21.4096,21.4151,8500.0
2007-07-02 10:55:00,39.5,39.54,39.49,39.51,41700.0,21.4151,21.4367,21.4096,21.4205,41700.0
2007-07-02 11:00:00,39.51,39.53,39.5,39.51,31000.0,21.4205,21.4313,21.4151,21.4205,31000.0
2007-07-02 11:05:00,39.51,39.51,39.48,39.49,14000.0,21.4205,21.4205,21.4042,21.4096,14000.0
2007-07-02 11:10:00,39.49,39.51,39.48,39.51,12000.0,21.4096,21.4205,21.4042,21.4205,12000.0
2007-07-02 11:15:00,39.51,39.51,39.46,39.47,13200.0,21.4205,21.4205,21.3934,21.3988,13200.0
2007-07-02 11:20:00,39.47,39.47,39.4,39.43,16600.0,21.3988,21.3988,21.3608,21.3771,16600.0
2007-07-02 11:25:00,39.43,39.48,39.43,39.44,19100.0,21.3771,21.4042,21.3771,21.3825,19100.0
2007-07-02 11:30:00,39.43,39.43,39.38,39.4,13300.0,21.3771,21.3771,21.35,21.3608,13300.0
2007-07-02 11:35:00,39.41,39.46,39.41,39.42,14800.0,21.3663,21.3934,21.3663,21.3717,14800.0
2007-07-02 11:40:00,39.42,39.46,39.4,39.44,20900.0,21.3717,21.3934,21.3608,21.3825,20900.0
2007-07-02 11:45:00,39.44,39.48,39.43,39.46,13000.0,21.3825,21.4042,21.3771,21.3934,13000.0
2007-07-02 11:50:00,39.48,39.48,39.46,39.47,4500.0,21.4042,21.4042,21.3934,21.3988,4500.0
2007-07-02 11:55:00,39.47,39.47,39.43,39.44,6400.0,21.3988,21.3988,21.3771,21.3825,6400.0
2007-07-02 12:00:00,39.43,39.48,39.43,39.47,16800.0,21.3771,21.4042,21.3771,21.3988,16800.0
2007-07-02 12:05:00,39.47,39.47,39.44,39.44,21800.0,21.3988,21.3988,21.3825,21.3825,21800.0
2007-07-02 12:10:00,39.45,39.47,39.4,39.46,13300.0,21.388,21.3988,21.3608,21.3934,13300.0
2007-07-02 12:15:00,39.45,39.46,39.42,39.46,9100.0,21.388,21.3934,21.3717,21.3934,9100.0
2007-07-02 12:20:00,39.46,39.46,39.4,39.44,17700.0,21.3934,21.3934,21.3608,21.3825,17700.0
2007-07-02 12:25:00,39.45,39.46,39.39,39.43,15700.0,21.388,21.3934,21.3554,21.3771,15700.0
2007-07-02 12:30:00,39.44,39.47,39.4,39.4,13000.0,21.3825,21.3988,21.3608,21.3608,13000.0
2007-07-02 12:35:00,39.4,39.45,39.4,39.41,13700.0,21.3608,21.388,21.3608,21.3663,13700.0
2007-07-02 12:40:00,39.42,39.45,39.42,39.43,6000.0,21.3717,21.388,21.3717,21.3771,6000.0
2007-07-02 12:45:00,39.42,39.43,39.41,39.43,9200.0,21.3717,21.3771,21.3663,21.3771,9200.0
2007-07-02 12:50:00,39.43,39.45,39.41,39.43,11500.0,21.3771,21.388,21.3663,21.3771,11500.0
2007-07-02 12:55:00,39.44,39.45,39.43,39.44,12000.0,21.3825,21.388,21.3771,21.3825,12000.0
2007-07-02 13:00:00,39.45,39.45,39.43,39.44,12900.0,21.388,21.388,21.3771,21.3825,12900.0
2007-07-02 13:05:00,39.45,39.45,39.43,39.43,4500.0,21.388,21.388,21.3771,21.3771,4500.0
2007-07-02 13:10:00,39.43,39.44,39.43,39.43,4800.0,21.3771,21.3825,21.3771,21.3771,4800.0
2007-07-02 13:15:00,39.43,39.44,39.42,39.42,5500.0,21.3771,21.3825,21.3717,21.3717,5500.0
2007-07-02 13:20:00,39.42,39.42,39.4,39.42,11100.0,21.3717,21.3717,21.3608,21.3717,11100.0
2007-07-02 13:25:00,39.42,39.42,39.39,39.39,11000.0,21.3717,21.3717,21.3554,21.3554,11000.0
2007-07-02 13:30:00,39.4,39.4,39.39,39.39,7100.0,21.3608,21.3608,21.3554,21.3554,7100.0
2007-07-02 13:35:00,39.39,39.4,39.38,39.4,20700.0,21.3554,21.3608,21.35,21.3608,20700.0
2007-07-02 13:40:00,39.41,39.44,39.41,39.44,10300.0,21.3663,21.3825,21.3663,21.3825,10300.0
2007-07-02 13:45:00,39.44,39.46,39.44,39.45,24200.0,21.3825,21.3934,21.3825,21.388,24200.0
2007-07-02 13:50:00,39.45,39.45,39.44,39.44,8300.0,21.388,21.388,21.3825,21.3825,8300.0
2007-07-02 13:55:00,39.45,39.46,39.41,39.41,15800.0,21.388,21.3934,21.3663,21.3663,15800.0
2007-07-02 14:00:00,39.42,39.44,39.37,39.4,38600.0,21.3717,21.3825,21.3446,21.3608,38600.0
2007-07-02 14:05:00,39.4,39.4,39.35,39.36,20900.0,21.3608,21.3608,21.3337,21.3392,20900.0
2007-07-02 14:10:00,39.36,39.36,39.29,39.29,49300.0,21.3392,21.3392,21.3012,21.3012,49300.0
2007-07-02 14:15:00,39.29,39.34,39.28,39.3,41000.0,21.3012,21.3283,21.2958,21.3066,41000.0
2007-07-02 14:20:00,39.3,39.31,39.3,39.31,4700.0,21.3066,21.312,21.3066,21.312,4700.0
2007-07-02 14:25:00,39.31,39.31,39.3,39.3,7200.0,21.312,21.312,21.3066,21.3066,7200.0
2007-07-02 14:30:00,39.3,39.3,39.28,39.29,8900.0,21.3066,21.3066,21.2958,21.3012,8900.0
2007-07-02 14:35:00,39.28,39.29,39.28,39.29,16800.0,21.2958,21.3012,21.2958,21.3012,16800.0
2007-07-02 14:40:00,39.28,39.29,39.26,39.27,31200.0,21.2958,21.3012,21.2849,21.2904,31200.0
2007-07-02 14:45:00,39.28,39.28,39.24,39.27,25800.0,21.2958,21.2958,21.2741,21.2904,25800.0
2007-07-02 14:50:00,39.28,39.29,39.24,39.27,30100.0,21.2958,21.3012,21.2741,21.2904,30100.0
2007-07-02 14:55:00,39.26,39.31,39.25,39.28,39000.0,21.2849,21.312,21.2795,21.2958,39000.0
2007-07-02 15:00:00,39.28,39.28,39.22,39.23,34400.0,21.2958,21.2958,21.2633,21.2687,34400.0
2007-07-02 15:05:00,39.24,39.26,39.22,39.23,18100.0,21.2741,21.2849,21.2633,21.2687,18100.0
2007-07-02 15:10:00,39.22,39.25,39.2,39.22,26000.0,21.2633,21.2795,21.2524,21.2633,26000.0
2007-07-02 15:15:00,39.22,39.28,39.22,39.28,42500.0,21.2633,21.2958,21.2633,21.2958,42500.0
2007-07-02 15:20:00,39.27,39.32,39.26,39.31,49400.0,21.2904,21.3175,21.2849,21.312,49400.0
2007-07-02 15:25:00,39.31,39.32,39.28,39.32,24400.0,21.312,21.3175,21.2958,21.3175,24400.0
2007-07-02 15:30:00,39.33,39.41,39.31,39.31,62100.0,21.3229,21.3663,21.312,21.312,62100.0
2007-07-02 15:35:00,39.32,39.32,39.26,39.26,28200.0,21.3175,21.3175,21.2849,21.2849,28200.0
2007-07-02 15:40:00,39.26,39.31,39.26,39.29,41200.0,21.2849,21.312,21.2849,21.3012,41200.0
2007-07-02 15:45:00,39.29,39.33,39.28,39.32,41100.0,21.3012,21.3229,21.2958,21.3175,41100.0
2007-07-02 15:50:00,39.32,39.36,39.3,39.32,50600.0,21.3175,21.3392,21.3066,21.3175,50600.0
2007-07-02 15:55:00,39.33,39.39,39.31,39.39,70400.0,21.3229,21.3554,21.312,21.3554,70400.0
2007-07-03 09:30:00,39.36,39.5,39.2,39.2,26700.0,21.3392,21.4151,21.2524,21.2524,26700.0
2007-07-03 09:35:00,39.21,39.31,39.16,39.28,29100.0,21.2578,21.312,21.2307,21.2958,29100.0
2007-07-03 09:40:00,39.28,39.28,39.21,39.21,25800.0,21.2958,21.2958,21.2578,21.2578,25800.0
2007-07-03 09:45:00,39.22,39.24,39.13,39.15,19400.0,21.2633,21.2741,21.2145,21.2253,19400.0
2007-07-03 09:50:00,39.16,39.27,39.15,39.22,39300.0,21.2307,21.2904,21.2253,21.2633,39300.0
2007-07-03 09:55:00,39.22,39.22,39.13,39.14,37100.0,21.2633,21.2633,21.2145,21.2199,37100.0
2007-07-03 10:00:00,39.14,39.14,38.98,38.98,75400.0,21.2199,21.2199,21.1331,21.1331,75400.0
2007-07-03 10:05:00,38.99,39.0,38.96,38.96,27500.0,21.1386,21.144,21.1223,21.1223,27500.0
2007-07-03 10:10:00,38.96,39.0,38.89,38.9,73500.0,21.1223,21.144,21.0843,21.0898,73500.0
2007-07-03 10:15:00,38.89,38.89,38.84,38.85,47200.0,21.0843,21.0843,21.0572,21.0627,47200.0
2007-07-03 10:20:00,38.84,38.9,38.84,38.89,38300.0,21.0572,21.0898,21.0572,21.0843,38300.0
2007-07-03 10:25:00,38.88,38.89,38.85,38.87,17200.0,21.0789,21.0843,21.0627,21.0735,17200.0
2007-07-03 10:30:00,38.87,38.88,38.86,38.88,46700.0,21.0735,21.0789,21.0681,21.0789,46700.0
2007-07-03 10:35:00,38.88,38.89,38.86,38.88,31000.0,21.0789,21.0843,21.0681,21.0789,31000.0
2007-07-03 10:40:00,38.88,38.89,38.85,38.86,19300.0,21.0789,21.0843,21.0627,21.0681,19300.0
2007-07-03 10:45:00,38.85,38.86,38.82,38.83,19000.0,21.0627,21.0681,21.0464,21.0518,19000.0
2007-07-03 10:50:00,38.82,38.85,38.79,38.85,48800.0,21.0464,21.0627,21.0301,21.0627,48800.0
2007-07-03 10:55:00,38.84,38.86,38.82,38.85,24400.0,21.0572,21.0681,21.0464,21.0627,24400.0
2007-07-03 11:00:00,38.86,38.87,38.85,38.86,35200.0,21.0681,21.0735,21.0627,21.0681,35200.0
2007-07-03 11:05:00,38.87,38.89,38.86,38.88,26500.0,21.0735,21.0843,21.0681,21.0789,26500.0
2007-07-03 11:10:00,38.88,38.94,38.87,38.94,84200.0,21.0789,21.1115,21.0735,21.1115,84200.0
2007-07-03 11:15:00,38.95,38.98,38.94,38.98,58700.0,21.1169,21.1331,21.1115,21.1331,58700.0
2007-07-03 11:20:00,38.98,39.06,38.97,39.0,80400.0,21.1331,21.1765,21.1277,21.144,80400.0
2007-07-03 11:25:00,39.01,39.01,38.98,39.01,17800.0,21.1494,21.1494,21.1331,21.1494,17800.0
2007-07-03 11:30:00,39.0,39.06,39.0,39.05,13700.0,21.144,21.1765,21.144,21.1711,13700.0
2007-07-03 11:35:00,39.04,39.06,39.0,39.05,18300.0,21.1657,21.1765,21.144,21.1711,18300.0
2007-07-03 11:40:00,39.04,39.05,39.01,39.01,18500.0,21.1657,21.1711,21.1494,21.1494,18500.0
2007-07-03 11:45:00,39.01,39.02,38.99,39.02,13500.0,21.1494,21.1548,21.1386,21.1548,13500.0
2007-07-03 11:50:00,39.01,39.02,39.01,39.02,7200.0,21.1494,21.1548,21.1494,21.1548,7200.0
2007-07-03 11:55:00,39.01,39.02,39.01,39.01,13800.0,21.1494,21.1548,21.1494,21.1494,13800.0
2007-07-03 12:00:00,39.01,39.02,38.99,39.01,17400.0,21.1494,21.1548,21.1386,21.1494,17400.0
2007-07-03 12:05:00,39.0,39.01,39.0,39.0,7000.0,21.144,21.1494,21.144,21.144,7000.0
2007-07-03 12:10:00,39.0,39.04,38.98,39.01,53700.0,21.144,21.1657,21.1331,21.1494,53700.0
2007-07-03 12:15:00,39.01,39.01,38.99,39.0,10200.0,21.1494,21.1494,21.1386,21.144,10200.0
2007-07-03 12:20:00,39.0,39.01,38.99,39.01,12700.0,21.144,21.1494,21.1386,21.1494,12700.0
2007-07-03 12:25:00,39.01,39.01,38.98,39.0,42200.0,21.1494,21.1494,21.1331,21.144,42200.0
2007-07-03 12:30:00,39.01,39.01,38.99,39.0,36900.0,21.1494,21.1494,21.1386,21.144,36900.0
2007-07-03 12:35:00,39.01,39.01,38.98,39.0,32800.0,21.1494,21.1494,21.1331,21.144,32800.0
2007-07-03 12:40:00,38.99,39.02,38.99,39.01,21000.0,21.1386,21.1548,21.1386,21.1494,21000.0
2007-07-03 12:45:00,39.01,39.04,38.99,39.01,36300.0,21.1494,21.1657,21.1386,21.1494,36300.0
2007-07-03 12:50:00,39.01,39.06,39.01,39.05,62100.0,21.1494,21.1765,21.1494,21.1711,62100.0
2007-07-03 12:55:00,39.04,39.05,38.99,39.05,101300.0,21.1657,21.1711,21.1386,21.1711,101300.0
2007-07-05 09:30:00,39.01,39.17,38.82,38.89,83700.0,21.1494,21.2361,21.0464,21.0843,83700.0
2007-07-05 09:35:00,38.88,39.05,38.88,39.05,53100.0,21.0789,21.1711,21.0789,21.1711,53100.0
2007-07-05 09:40:00,39.05,39.06,38.97,39.0,26500.0,21.1711,21.1765,21.1277,21.144,26500.0
2007-07-05 09:45:00,39.01,39.07,39.01,39.04,21500.0,21.1494,21.1819,21.1494,21.1657,21500.0
2007-07-05 09:50:00,39.06,39.07,39.0,39.02,44800.0,21.1765,21.1819,21.144,21.1548,44800.0
2007-07-05 09:55:00,39.02,39.04,39.0,39.0,14200.0,21.1548,21.1657,21.144,21.144,14200.0
2007-07-05 10:00:00,39.01,39.04,38.97,39.03,35200.0,21.1494,21.1657,21.1277,21.1602,35200.0
2007-07-05 10:05:00,39.04,39.07,38.99,39.03,29500.0,21.1657,21.1819,21.1386,21.1602,29500.0
2007-07-05 10:10:00,39.03,39.1,38.99,39.0,28900.0,21.1602,21.1982,21.1386,21.144,28900.0
2007-07-05 10:15:00,39.0,39.03,38.98,39.02,13600.0,21.144,21.1602,21.1331,21.1548,13600.0
2007-07-05 10:20:00,39.04,39.04,38.97,39.03,23500.0,21.1657,21.1657,21.1277,21.1602,23500.0
2007-07-05 10:25:00,39.01,39.06,39.01,39.03,23300.0,21.1494,21.1765,21.1494,21.1602,23300.0
2007-07-05 10:30:00,39.02,39.07,39.0,39.04,33200.0,21.1548,21.1819,21.144,21.1657,33200.0
2007-07-05 10:35:00,39.04,39.07,39.0,39.0,36200.0,21.1657,21.1819,21.144,21.144,36200.0
2007-07-05 10:40:00,39.0,39.01,38.97,38.98,11800.0,21.144,21.1494,21.1277,21.1331,11800.0
2007-07-05 10:45:00,38.98,38.99,38.95,38.95,30000.0,21.1331,21.1386,21.1169,21.1169,30000.0
2007-07-05 10:50:00,38.95,39.01,38.91,38.98,42300.0,21.1169,21.1494,21.0952,21.1331,42300.0
2007-07-05 10:55:00,38.98,39.04,38.98,39.02,10900.0,21.1331,21.1657,21.1331,21.1548,10900.0
2007-07-05 11:00:00,39.01,39.02,38.89,38.9,48000.0,21.1494,21.1548,21.0843,21.0898,48000.0
2007-07-05 11:05:00,38.91,38.96,38.91,38.96,40600.0,21.0952,21.1223,21.0952,21.1223,40600.0
2007-07-05 11:10:00,38.95,39.01,38.94,39.0,21900.0,21.1169,21.1494,21.1115,21.144,21900.0
2007-07-05 11:15:00,39.0,39.03,39.0,39.03,12100.0,21.144,21.1602,21.144,21.1602,12100.0
2007-07-05 11:20:00,39.04,39.08,39.02,39.06,30800.0,21.1657,21.1874,21.1548,21.1765,30800.0
2007-07-05 11:25:00,39.06,39.08,39.03,39.04,33500.0,21.1765,21.1874,21.1602,21.1657,33500.0
2007-07-05 11:30:00,39.04,39.06,39.0,39.0,23400.0,21.1657,21.1765,21.144,21.144,23400.0
2007-07-05 11:35:00,39.0,39.01,38.95,38.95,35500.0,21.144,21.1494,21.1169,21.1169,35500.0
2007-07-05 11:40:00,38.95,38.99,38.93,38.93,24600.0,21.1169,21.1386,21.106,21.106,24600.0
2007-07-05 11:45:00,38.93,38.93,38.88,38.88,11100.0,21.106,21.106,21.0789,21.0789,11100.0
2007-07-05 11:50:00,38.88,38.89,38.84,38.89,11900.0,21.0789,21.0843,21.0572,21.0843,11900.0
2007-07-05 11:55:00,38.89,38.89,38.85,38.87,10800.0,21.0843,21.0843,21.0627,21.0735,10800.0
2007-07-05 12:00:00,38.87,38.92,38.87,38.91,12500.0,21.0735,21.1006,21.0735,21.0952,12500.0
2007-07-05 12:05:00,38.92,38.93,38.87,38.92,23100.0,21.1006,21.106,21.0735,21.1006,23100.0
2007-07-05 12:10:00,38.92,38.95,38.92,38.95,17100.0,21.1006,21.1169,21.1006,21.1169,17100.0
2007-07-05 12:15:00,38.95,38.99,38.95,38.98,20400.0,21.1169,21.1386,21.1169,21.1331,20400.0
2007-07-05 12:20:00,38.98,39.0,38.97,38.97,18900.0,21.1331,21.144,21.1277,21.1277,18900.0
2007-07-05 12:25:00,38.97,38.98,38.95,38.95,25100.0,21.1277,21.1331,21.1169,21.1169,25100.0
2007-07-05 12:30:00,38.96,38.97,38.95,38.96,8700.0,21.1223,21.1277,21.1169,21.1223,8700.0
2007-07-05 12:35:00,38.96,39.0,38.95,38.99,36500.0,21.1223,21.144,21.1169,21.1386,36500.0
2007-07-05 12:40:00,38.99,39.0,38.99,39.0,29600.0,21.1386,21.144,21.1386,21.144,29600.0
2007-07-05 12:45:00,39.0,39.04,39.0,39.02,23900.0,21.144,21.1657,21.144,21.1548,23900.0
2007-07-05 12:50:00,39.02,39.03,39.01,39.03,14000.0,21.1548,21.1602,21.1494,21.1602,14000.0
2007-07-05 12:55:00,39.02,39.04,39.0,39.01,6900.0,21.1548,21.1657,21.144,21.1494,6900.0
2007-07-05 13:00:00,39.01,39.02,38.99,39.01,13300.0,21.1494,21.1548,21.1386,21.1494,13300.0
2007-07-05 13:05:00,39.0,39.01,38.99,39.0,26900.0,21.144,21.1494,21.1386,21.144,26900.0
2007-07-05 13:10:00,38.99,39.01,38.97,39.0,24500.0,21.1386,21.1494,21.1277,21.144,24500.0
2007-07-05 13:15:00,39.0,39.02,38.99,39.01,71400.0,21.144,21.1548,21.1386,21.1494,71400.0
2007-07-05 13:20:00,39.0,39.02,39.0,39.02,11900.0,21.144,21.1548,21.144,21.1548,11900.0
2007-07-05 13:25:00,39.01,39.03,39.01,39.02,4900.0,21.1494,21.1602,21.1494,21.1548,4900.0
2007-07-05 13:30:00,39.03,39.06,39.03,39.05,10700.0,21.1602,21.1765,21.1602,21.1711,10700.0
2007-07-05 13:35:00,39.05,39.08,39.05,39.08,15300.0,21.1711,21.1874,21.1711,21.1874,15300.0
2007-07-05 13:40:00,39.07,39.08,39.06,39.07,11800.0,21.1819,21.1874,21.1765,21.1819,11800.0
2007-07-05 13:45:00,39.07,39.09,39.06,39.08,6700.0,21.1819,21.1928,21.1765,21.1874,6700.0
2007-07-05 13:50:00,39.08,39.1,39.07,39.1,6900.0,21.1874,21.1982,21.1819,21.1982,6900.0
2007-07-05 13:55:00,39.09,39.11,39.06,39.09,78200.0,21.1928,21.2036,21.1765,21.1928,78200.0
2007-07-05 14:00:00,39.08,39.1,39.06,39.09,16900.0,21.1874,21.1982,21.1765,21.1928,16900.0
2007-07-05 14:05:00,39.1,39.15,39.1,39.15,21300.0,21.1982,21.2253,21.1982,21.2253,21300.0
2007-07-05 14:10:00,39.15,39.15,39.12,39.14,20400.0,21.2253,21.2253,21.209,21.2199,20400.0
2007-07-05 14:15:00,39.14,39.17,39.13,39.14,16900.0,21.2199,21.2361,21.2145,21.2199,16900.0
2007-07-05 14:20:00,39.15,39.16,39.14,39.16,7000.0,21.2253,21.2307,21.2199,21.2307,7000.0
2007-07-05 14:25:00,39.15,39.16,39.12,39.12,11300.0,21.2253,21.2307,21.209,21.209,11300.0
2007-07-05 14:30:00,39.12,39.16,39.11,39.16,21500.0,21.209,21.2307,21.2036,21.2307,21500.0
2007-07-05 14:35:00,39.15,39.16,39.12,39.16,10800.0,21.2253,21.2307,21.209,21.2307,10800.0
2007-07-05 14:40:00,39.16,39.16,39.12,39.15,9600.0,21.2307,21.2307,21.209,21.2253,9600.0
2007-07-05 14:45:00,39.14,39.18,39.14,39.18,5800.0,21.2199,21.2416,21.2199,21.2416,5800.0
2007-07-05 14:50:00,39.17,39.18,39.16,39.17,13900.0,21.2361,21.2416,21.2307,21.2361,13900.0
2007-07-05 14:55:00,39.17,39.19,39.16,39.19,12900.0,21.2361,21.247,21.2307,21.247,12900.0
2007-07-05 15:00:00,39.19,39.2,39.17,39.18,19800.0,21.247,21.2524,21.2361,21.2416,19800.0
2007-07-05 15:05:00,39.18,39.19,39.17,39.18,7500.0,21.2416,21.247,21.2361,21.2416,7500.0
2007-07-05 15:10:00,39.17,39.18,39.15,39.17,27400.0,21.2361,21.2416,21.2253,21.2361,27400.0
2007-07-05 15:15:00,39.17,39.17,39.11,39.12,10600.0,21.2361,21.2361,21.2036,21.209,10600.0
2007-07-05 15:20:00,39.12,39.15,39.1,39.1,27500.0,21.209,21.2253,21.1982,21.1982,27500.0
2007-07-05 15:25:00,39.1,39.11,39.08,39.08,46000.0,21.1982,21.2036,21.1874,21.1874,46000.0
2007-07-05 15:30:00,39.08,39.1,39.07,39.07,66500.0,21.1874,21.1982,21.1819,21.1819,66500.0
2007-07-05 15:35:00,39.07,39.1,39.04,39.1,70800.0,21.1819,21.1982,21.1657,21.1982,70800.0
2007-07-05 15:40:00,39.1,39.11,39.08,39.1,31600.0,21.1982,21.2036,21.1874,21.1982,31600.0
2007-07-05 15:45:00,39.1,39.17,39.09,39.15,60900.0,21.1982,21.2361,21.1928,21.2253,60900.0
2007-07-05 15:50:00,39.16,39.17,39.15,39.16,48000.0,21.2307,21.2361,21.2253,21.2307,48000.0
2007-07-05 15:55:00,39.16,39.17,39.12,39.15,80100.0,21.2307,21.2361,21.209,21.2253,80100.0
2007-07-06 09:30:00,39.26,39.31,39.01,39.25,60700.0,21.2849,21.312,21.1494,21.2795,60700.0
2007-07-06 09:35:00,39.25,39.27,39.14,39.16,34600.0,21.2795,21.2904,21.2199,21.2307,34600.0
2007-07-06 09:40:00,39.17,39.18,39.13,39.18,18100.0,21.2361,21.2416,21.2145,21.2416,18100.0
2007-07-06 09:45:00,39.19,39.2,39.15,39.19,23000.0,21.247,21.2524,21.2253,21.247,23000.0
2007-07-06 09:50:00,39.18,39.27,39.17,39.27,36800.0,21.2416,21.2904,21.2361,21.2904,36800.0
2007-07-06 09:55:00,39.27,39.32,39.25,39.29,31300.0,21.2904,21.3175,21.2795,21.3012,31300.0
2007-07-06 10:00:00,39.3,39.34,39.29,39.33,29500.0,21.3066,21.3283,21.3012,21.3229,29500.0
2007-07-06 10:05:00,39.33,39.39,39.32,39.37,30900.0,21.3229,21.3554,21.3175,21.3446,30900.0
2007-07-06 10:10:00,39.36,39.37,39.33,39.36,17100.0,21.3392,21.3446,21.3229,21.3392,17100.0
2007-07-06 10:15:00,39.35,39.38,39.34,39.38,10200.0,21.3337,21.35,21.3283,21.35,10200.0
2007-07-06 10:20:00,39.38,39.45,39.38,39.41,23500.0,21.35,21.388,21.35,21.3663,23500.0
2007-07-06 10:25:00,39.41,39.44,39.4,39.43,13300.0,21.3663,21.3825,21.3608,21.3771,13300.0
2007-07-06 10:30:00,39.44,39.56,39.42,39.55,54400.0,21.3825,21.4476,21.3717,21.4422,54400.0
2007-07-06 10:35:00,39.54,39.54,39.45,39.46,28100.0,21.4367,21.4367,21.388,21.3934,28100.0
2007-07-06 10:40:00,39.45,39.45,39.38,39.38,10500.0,21.388,21.388,21.35,21.35,10500.0
2007-07-06 10:45:00,39.39,39.4,39.39,39.39,5500.0,21.3554,21.3608,21.3554,21.3554,5500.0
2007-07-06 10:50:00,39.39,39.4,39.33,39.34,9200.0,21.3554,21.3608,21.3229,21.3283,9200.0
2007-07-06 10:55:00,39.35,39.35,39.25,39.27,18500.0,21.3337,21.3337,21.2795,21.2904,18500.0
2007-07-06 11:00:00,39.28,39.3,39.23,39.28,15100.0,21.2958,21.3066,21.2687,21.2958,15100.0
2007-07-06 11:05:00,39.27,39.33,39.27,39.29,8100.0,21.2904,21.3229,21.2904,21.3012,8100.0
2007-07-06 11:10:00,39.29,39.34,39.28,39.28,12300.0,21.3012,21.3283,21.2958,21.2958,12300.0
2007-07-06 11:15:00,39.28,39.41,39.28,39.4,27700.0,21.2958,21.3663,21.2958,21.3608,27700.0
2007-07-06 11:20:00,39.4,39.49,39.39,39.48,24800.0,21.3608,21.4096,21.3554,21.4042,24800.0
2007-07-06 11:25:00,39.48,39.52,39.48,39.52,34200.0,21.4042,21.4259,21.4042,21.4259,34200.0
2007-07-06 11:30:00,39.47,39.6,39.47,39.55,26300.0,21.3988,21.4693,21.3988,21.4422,26300.0
2007-07-06 11:35:00,39.54,39.55,39.44,39.44,8900.0,21.4367,21.4422,21.3825,21.3825,8900.0
2007-07-06 11:40:00,39.54,39.54,39.35,39.35,23300.0,21.4367,21.4367,21.3337,21.3337,23300.0
2007-07-06 11:45:00,39.35,39.37,39.31,39.31,11000.0,21.3337,21.3446,21.312,21.312,11000.0
2007-07-06 11:50:00,39.37,39.37,39.28,39.28,14100.0,21.3446,21.3446,21.2958,21.2958,14100.0
2007-07-06 11:55:00,39.28,39.35,39.28,39.35,16900.0,21.2958,21.3337,21.2958,21.3337,16900.0
2007-07-06 12:00:00,39.32,39.43,39.32,39.42,22700.0,21.3175,21.3771,21.3175,21.3717,22700.0
2007-07-06 12:05:00,39.42,39.51,39.42,39.51,27800.0,21.3717,21.4205,21.3717,21.4205,27800.0
2007-07-06 12:10:00,39.43,39.5,39.43,39.48,21600.0,21.3771,21.4151,21.3771,21.4042,21600.0
2007-07-06 12:15:00,39.48,39.54,39.45,39.45,26500.0,21.4042,21.4367,21.388,21.388,26500.0
2007-07-06 12:20:00,39.49,39.49,39.41,39.41,15000.0,21.4096,21.4096,21.3663,21.3663,15000.0
2007-07-06 12:25:00,39.42,39.42,39.28,39.31,28000.0,21.3717,21.3717,21.2958,21.312,28000.0
2007-07-06 12:30:00,39.37,39.37,39.25,39.25,43500.0,21.3446,21.3446,21.2795,21.2795,43500.0
2007-07-06 12:35:00,39.26,39.3,39.24,39.26,20700.0,21.2849,21.3066,21.2741,21.2849,20700.0
2007-07-06 12:40:00,39.28,39.28,39.24,39.24,3900.0,21.2958,21.2958,21.2741,21.2741,3900.0
2007-07-06 12:45:00,39.24,39.24,39.2,39.2,5400.0,21.2741,21.2741,21.2524,21.2524,5400.0
2007-07-06 12:50:00,39.21,39.22,39.2,39.22,8300.0,21.2578,21.2633,21.2524,21.2633,8300.0
2007-07-06 12:55:00,39.22,39.29,39.22,39.27,11600.0,21.2633,21.3012,21.2633,21.2904,11600.0
2007-07-06 13:00:00,39.23,39.34,39.23,39.33,14300.0,21.2687,21.3283,21.2687,21.3229,14300.0
2007-07-06 13:05:00,39.33,39.34,39.33,39.33,9700.0,21.3229,21.3283,21.3229,21.3229,9700.0
2007-07-06 13:10:00,39.32,39.33,39.29,39.29,4300.0,21.3175,21.3229,21.3012,21.3012,4300.0
2007-07-06 13:15:00,39.29,39.3,39.28,39.28,7800.0,21.3012,21.3066,21.2958,21.2958,7800.0
2007-07-06 13:20:00,39.3,39.3,39.28,39.29,6600.0,21.3066,21.3066,21.2958,21.3012,6600.0
2007-07-06 13:25:00,39.28,39.29,39.28,39.28,2500.0,21.2958,21.3012,21.2958,21.2958,2500.0
2007-07-06 13:30:00,39.28,39.28,39.25,39.27,3800.0,21.2958,21.2958,21.2795,21.2904,3800.0
2007-07-06 13:35:00,39.27,39.31,39.26,39.29,21100.0,21.2904,21.312,21.2849,21.3012,21100.0
2007-07-06 13:40:00,39.29,39.3,39.28,39.29,6100.0,21.3012,21.3066,21.2958,21.3012,6100.0
2007-07-06 13:45:00,39.28,39.29,39.27,39.29,7900.0,21.2958,21.3012,21.2904,21.3012,7900.0
2007-07-06 13:50:00,39.28,39.32,39.28,39.31,5800.0,21.2958,21.3175,21.2958,21.312,5800.0
2007-07-06 13:55:00,39.32,39.36,39.32,39.34,6600.0,21.3175,21.3392,21.3175,21.3283,6600.0
2007-07-06 14:00:00,39.32,39.35,39.32,39.35,13800.0,21.3175,21.3337,21.3175,21.3337,13800.0
2007-07-06 14:05:00,39.35,39.36,39.35,39.36,19400.0,21.3337,21.3392,21.3337,21.3392,19400.0
2007-07-06 14:10:00,39.35,39.43,39.35,39.42,16400.0,21.3337,21.3771,21.3337,21.3717,16400.0
2007-07-06 14:15:00,39.42,39.44,39.4,39.4,8000.0,21.3717,21.3825,21.3608,21.3608,8000.0
2007-07-06 14:20:00,39.41,39.41,39.4,39.4,7700.0,21.3663,21.3663,21.3608,21.3608,7700.0
2007-07-06 14:25:00,39.4,39.4,39.39,39.39,6300.0,21.3608,21.3608,21.3554,21.3554,6300.0
2007-07-06 14:30:00,39.4,39.4,39.39,39.39,7900.0,21.3608,21.3608,21.3554,21.3554,7900.0
2007-07-06 14:35:00,39.39,39.43,39.39,39.43,14800.0,21.3554,21.3771,21.3554,21.3771,14800.0
2007-07-06 14:40:00,39.41,39.43,39.41,39.42,9000.0,21.3663,21.3771,21.3663,21.3717,9000.0
2007-07-06 14:45:00,39.41,39.42,39.37,39.39,15400.0,21.3663,21.3717,21.3446,21.3554,15400.0
2007-07-06 14:50:00,39.4,39.41,39.38,39.38,4200.0,21.3608,21.3663,21.35,21.35,4200.0
2007-07-06 14:55:00,39.38,39.39,39.38,39.38,13600.0,21.35,21.3554,21.35,21.35,13600.0
2007-07-06 15:00:00,39.39,39.39,39.38,39.39,4400.0,21.3554,21.3554,21.35,21.3554,4400.0
2007-07-06 15:05:00,39.39,39.41,39.38,39.4,16500.0,21.3554,21.3663,21.35,21.3608,16500.0
2007-07-06 15:10:00,39.4,39.45,39.39,39.42,38000.0,21.3608,21.388,21.3554,21.3717,38000.0
2007-07-06 15:15:00,39.42,39.44,39.41,39.44,28800.0,21.3717,21.3825,21.3663,21.3825,28800.0
2007-07-06 15:20:00,39.43,39.45,39.41,39.43,16500.0,21.3771,21.388,21.3663,21.3771,16500.0
2007-07-06 15:25:00,39.42,39.46,39.42,39.45,14400.0,21.3717,21.3934,21.3717,21.388,14400.0
2007-07-06 15:30:00,39.43,39.46,39.42,39.43,17300.0,21.3771,21.3934,21.3717,21.3771,17300.0
2007-07-06 15:35:00,39.43,39.44,39.41,39.41,13400.0,21.3771,21.3825,21.3663,21.3663,13400.0
2007-07-06 15:40:00,39.41,39.43,39.4,39.4,11800.0,21.3663,21.3771,21.3608,21.3608,11800.0
2007-07-06 15:45:00,39.4,39.41,39.37,39.38,23500.0,21.3608,21.3663,21.3446,21.35,23500.0
2007-07-06 15:50:00,39.38,39.38,39.37,39.37,43000.0,21.35,21.35,21.3446,21.3446,43000.0
2007-07-06 15:55:00,39.37,39.38,39.34,39.37,52000.0,21.3446,21.35,21.3283,21.3446,52000.0
2007-07-09 09:30:00,39.26,39.32,39.14,39.14,136500.0,21.2849,21.3175,21.2199,21.2199,136500.0
2007-07-09 09:35:00,39.15,39.19,39.13,39.14,23500.0,21.2253,21.247,21.2145,21.2199,23500.0
2007-07-09 09:40:00,39.15,39.22,39.12,39.12,34600.0,21.2253,21.2633,21.209,21.209,34600.0
2007-07-09 09:45:00,39.11,39.13,39.06,39.07,80600.0,21.2036,21.2145,21.1765,21.1819,80600.0
2007-07-09 09:50:00,39.12,39.12,39.04,39.06,53300.0,21.209,21.209,21.1657,21.1765,53300.0
2007-07-09 09:55:00,39.07,39.08,39.02,39.05,38900.0,21.1819,21.1874,21.1548,21.1711,38900.0
2007-07-09 10:00:00,39.06,39.07,39.03,39.03,34700.0,21.1765,21.1819,21.1602,21.1602,34700.0
2007-07-09 10:05:00,39.03,39.04,39.01,39.01,35300.0,21.1602,21.1657,21.1494,21.1494,35300.0
2007-07-09 10:10:00,39.04,39.04,39.01,39.02,18300.0,21.1657,21.1657,21.1494,21.1548,18300.0
2007-07-09 10:15:00,39.02,39.03,39.01,39.03,24700.0,21.1548,21.1602,21.1494,21.1602,24700.0
2007-07-09 10:20:00,39.02,39.07,39.02,39.05,31000.0,21.1548,21.1819,21.1548,21.1711,31000.0
2007-07-09 10:25:00,39.05,39.06,39.05,39.05,13800.0,21.1711,21.1765,21.1711,21.1711,13800.0
2007-07-09 10:30:00,39.05,39.11,39.03,39.1,41900.0,21.1711,21.2036,21.1602,21.1982,41900.0
2007-07-09 10:35:00,39.1,39.1,39.04,39.06,37800.0,21.1982,21.1982,21.1657,21.1765,37800.0
2007-07-09 10:40:00,39.05,39.06,39.0,39.02,25400.0,21.1711,21.1765,21.144,21.1548,25400.0
2007-07-09 10:45:00,39.02,39.03,39.0,39.01,25700.0,21.1548,21.1602,21.144,21.1494,25700.0
2007-07-09 10:50:00,39.02,39.03,39.0,39.02,9400.0,21.1548,21.1602,21.144,21.1548,9400.0
2007-07-09 10:55:00,39.03,39.06,39.02,39.06,31500.0,21.1602,21.1765,21.1548,21.1765,31500.0
2007-07-09 11:00:00,39.05,39.12,39.05,39.09,17100.0,21.1711,21.209,21.1711,21.1928,17100.0
2007-07-09 11:05:00,39.09,39.2,39.09,39.2,90900.0,21.1928,21.2524,21.1928,21.2524,90900.0
2007-07-09 11:10:00,39.19,39.24,39.19,39.2,23100.0,21.247,21.2741,21.247,21.2524,23100.0
2007-07-09 11:15:00,39.2,39.26,39.2,39.25,25200.0,21.2524,21.2849,21.2524,21.2795,25200.0
2007-07-09 11:20:00,39.26,39.28,39.22,39.27,19400.0,21.2849,21.2958,21.2633,21.2904,19400.0
2007-07-09 11:25:00,39.27,39.28,39.25,39.25,24400.0,21.2904,21.2958,21.2795,21.2795,24400.0
2007-07-09 11:30:00,39.25,39.28,39.23,39.23,13800.0,21.2795,21.2958,21.2687,21.2687,13800.0
2007-07-09 11:35:00,39.21,39.22,39.2,39.2,9400.0,21.2578,21.2633,21.2524,21.2524,9400.0
2007-07-09 11:40:00,39.2,39.23,39.2,39.2,22500.0,21.2524,21.2687,21.2524,21.2524,22500.0
2007-07-09 11:45:00,39.2,39.21,39.2,39.21,7500.0,21.2524,21.2578,21.2524,21.2578,7500.0
2007-07-09 11:50:00,39.2,39.27,39.2,39.25,25700.0,21.2524,21.2904,21.2524,21.2795,25700.0
2007-07-09 11:55:00,39.25,39.26,39.25,39.25,6700.0,21.2795,21.2849,21.2795,21.2795,6700.0
2007-07-09 12:00:00,39.25,39.26,39.23,39.23,10600.0,21.2795,21.2849,21.2687,21.2687,10600.0
2007-07-09 12:05:00,39.24,39.24,39.2,39.2,14000.0,21.2741,21.2741,21.2524,21.2524,14000.0
2007-07-09 12:10:00,39.21,39.21,39.18,39.18,9800.0,21.2578,21.2578,21.2416,21.2416,9800.0
2007-07-09 12:15:00,39.19,39.2,39.17,39.19,18700.0,21.247,21.2524,21.2361,21.247,18700.0
2007-07-09 12:20:00,39.2,39.2,39.19,39.19,19400.0,21.2524,21.2524,21.247,21.247,19400.0
2007-07-09 12:25:00,39.2,39.25,39.19,39.25,13300.0,21.2524,21.2795,21.247,21.2795,13300.0
2007-07-09 12:30:00,39.24,39.3,39.24,39.28,23000.0,21.2741,21.3066,21.2741,21.2958,23000.0
2007-07-09 12:35:00,39.28,39.29,39.25,39.26,15300.0,21.2958,21.3012,21.2795,21.2849,15300.0
2007-07-09 12:40:00,39.27,39.28,39.22,39.22,28100.0,21.2904,21.2958,21.2633,21.2633,28100.0
2007-07-09 12:45:00,39.22,39.23,39.21,39.22,15800.0,21.2633,21.2687,21.2578,21.2633,15800.0
2007-07-09 12:50:00,39.22,39.28,39.22,39.28,11100.0,21.2633,21.2958,21.2633,21.2958,11100.0
2007-07-09 12:55:00,39.28,39.29,39.27,39.27,12400.0,21.2958,21.3012,21.2904,21.2904,12400.0
2007-07-09 13:00:00,39.27,39.29,39.27,39.29,21300.0,21.2904,21.3012,21.2904,21.3012,21300.0
2007-07-09 13:05:00,39.29,39.29,39.27,39.27,17800.0,21.3012,21.3012,21.2904,21.2904,17800.0
2007-07-09 13:10:00,39.27,39.28,39.25,39.25,25700.0,21.2904,21.2958,21.2795,21.2795,25700.0
2007-07-09 13:15:00,39.25,39.28,39.24,39.24,24500.0,21.2795,21.2958,21.2741,21.2741,24500.0
2007-07-09 13:20:00,39.27,39.28,39.27,39.27,7600.0,21.2904,21.2958,21.2904,21.2904,7600.0
2007-07-09 13:25:00,39.28,39.28,39.27,39.27,9700.0,21.2958,21.2958,21.2904,21.2904,9700.0
2007-07-09 13:30:00,39.27,39.27,39.27,39.27,14200.0,21.2904,21.2904,21.2904,21.2904,14200.0
2007-07-09 13:35:00,39.28,39.31,39.27,39.31,23600.0,21.2958,21.312,21.2904,21.312,23600.0
2007-07-09 13:40:00,39.31,39.34,39.31,39.33,14800.0,21.312,21.3283,21.312,21.3229,14800.0
2007-07-09 13:45:00,39.33,39.33,39.3,39.3,15100.0,21.3229,21.3229,21.3066,21.3066,15100.0
2007-07-09 13:50:00,39.3,39.31,39.28,39.3,19400.0,21.3066,21.312,21.2958,21.3066,19400.0
2007-07-09 13:55:00,39.31,39.32,39.31,39.31,9000.0,21.312,21.3175,21.312,21.312,9000.0
2007-07-09 14:00:00,39.32,39.32,39.3,39.3,13200.0,21.3175,21.3175,21.3066,21.3066,13200.0
2007-07-09 14:05:00,39.3,39.3,39.3,39.3,13000.0,21.3066,21.3066,21.3066,21.3066,13000.0
2007-07-09 14:10:00,39.3,39.33,39.3,39.32,24300.0,21.3066,21.3229,21.3066,21.3175,24300.0
2007-07-09 14:15:00,39.32,39.33,39.31,39.33,18100.0,21.3175,21.3229,21.312,21.3229,18100.0
2007-07-09 14:20:00,39.33,39.57,39.33,39.51,218800.0,21.3229,21.453,21.3229,21.4205,218800.0
2007-07-09 14:25:00,39.51,39.51,39.44,39.45,83300.0,21.4205,21.4205,21.3825,21.388,83300.0
2007-07-09 14:30:00,39.45,39.45,39.43,39.43,22000.0,21.388,21.388,21.3771,21.3771,22000.0
2007-07-09 14:35:00,39.43,39.44,39.4,39.4,31200.0,21.3771,21.3825,21.3608,21.3608,31200.0
2007-07-09 14:40:00,39.4,39.41,39.4,39.4,9900.0,21.3608,21.3663,21.3608,21.3608,9900.0
2007-07-09 14:45:00,39.41,39.5,39.41,39.43,66100.0,21.3663,21.4151,21.3663,21.3771,66100.0
2007-07-09 14:50:00,39.42,39.45,39.42,39.45,36200.0,21.3717,21.388,21.3717,21.388,36200.0
2007-07-09 14:55:00,39.45,39.47,39.45,39.46,22300.0,21.388,21.3988,21.388,21.3934,22300.0
2007-07-09 15:00:00,39.46,39.48,39.45,39.48,18500.0,21.3934,21.4042,21.388,21.4042,18500.0
2007-07-09 15:05:00,39.47,39.53,39.47,39.52,82200.0,21.3988,21.4313,21.3988,21.4259,82200.0
2007-07-09 15:10:00,39.53,39.58,39.52,39.55,44600.0,21.4313,21.4584,21.4259,21.4422,44600.0
2007-07-09 15:15:00,39.56,39.58,39.55,39.58,47900.0,21.4476,21.4584,21.4422,21.4584,47900.0
2007-07-09 15:20:00,39.57,39.63,39.57,39.62,55800.0,21.453,21.4855,21.453,21.4801,55800.0
2007-07-09 15:25:00,39.63,39.63,39.55,39.55,94500.0,21.4855,21.4855,21.4422,21.4422,94500.0
2007-07-09 15:30:00,39.58,39.58,39.54,39.54,51900.0,21.4584,21.4584,21.4367,21.4367,51900.0
2007-07-09 15:35:00,39.54,39.57,39.53,39.55,51900.0,21.4367,21.453,21.4313,21.4422,51900.0
2007-07-09 15:40:00,39.55,39.61,39.54,39.61,53000.0,21.4422,21.4747,21.4367,21.4747,53000.0
2007-07-09 15:45:00,39.62,39.63,39.58,39.61,102400.0,21.4801,21.4855,21.4584,21.4747,102400.0
2007-07-09 15:50:00,39.61,39.62,39.59,39.6,87700.0,21.4747,21.4801,21.4639,21.4693,87700.0
2007-07-09 15:55:00,39.6,39.66,39.6,39.65,185700.0,21.4693,21.5018,21.4693,21.4964,185700.0
2007-07-10 09:30:00,39.5,39.71,39.45,39.71,45800.0,21.4151,21.5289,21.388,21.5289,45800.0
2007-07-10 09:35:00,39.71,39.73,39.46,39.57,31000.0,21.5289,21.5398,21.3934,21.453,31000.0
2007-07-10 09:40:00,39.56,39.6,39.5,39.51,24200.0,21.4476,21.4693,21.4151,21.4205,24200.0
2007-07-10 09:45:00,39.5,39.53,39.5,39.53,45300.0,21.4151,21.4313,21.4151,21.4313,45300.0
2007-07-10 09:50:00,39.52,39.62,39.51,39.61,49100.0,21.4259,21.4801,21.4205,21.4747,49100.0
2007-07-10 09:55:00,39.6,39.72,39.51,39.7,59900.0,21.4693,21.5343,21.4205,21.5235,59900.0
2007-07-10 10:00:00,39.71,39.72,39.55,39.72,30900.0,21.5289,21.5343,21.4422,21.5343,30900.0
2007-07-10 10:05:00,39.72,39.77,39.6,39.75,58200.0,21.5343,21.5614,21.4693,21.5506,58200.0
2007-07-10 10:10:00,39.72,39.82,39.64,39.81,79800.0,21.5343,21.5885,21.491,21.5831,79800.0
2007-07-10 10:15:00,39.7,39.94,39.7,39.87,63400.0,21.5235,21.6536,21.5235,21.6157,63400.0
2007-07-10 10:20:00,39.87,40.0,39.72,39.98,97200.0,21.6157,21.6861,21.5343,21.6753,97200.0
2007-07-10 10:25:00,39.75,39.98,39.75,39.88,54900.0,21.5506,21.6753,21.5506,21.6211,54900.0
2007-07-10 10:30:00,39.95,39.99,39.85,39.85,76700.0,21.659,21.6807,21.6048,21.6048,76700.0
2007-07-10 10:35:00,39.97,39.97,39.83,39.87,30500.0,21.6699,21.6699,21.594,21.6157,30500.0
2007-07-10 10:40:00,39.88,39.91,39.82,39.83,57200.0,21.6211,21.6373,21.5885,21.594,57200.0
2007-07-10 10:45:00,39.84,39.87,39.8,39.82,53200.0,21.5994,21.6157,21.5777,21.5885,53200.0
2007-07-10 10:50:00,39.81,39.9,39.81,39.9,31700.0,21.5831,21.6319,21.5831,21.6319,31700.0
2007-07-10 10:55:00,39.9,39.91,39.87,39.89,53300.0,21.6319,21.6373,21.6157,21.6265,53300.0
2007-07-10 11:00:00,39.89,39.92,39.88,39.9,26200.0,21.6265,21.6428,21.6211,21.6319,26200.0
2007-07-10 11:05:00,39.89,39.99,39.88,39.97,49800.0,21.6265,21.6807,21.6211,21.6699,49800.0
2007-07-10 11:10:00,39.92,40.0,39.92,39.99,34300.0,21.6428,21.6861,21.6428,21.6807,34300.0
2007-07-10 11:15:00,39.99,40.12,39.98,40.08,101800.0,21.6807,21.7512,21.6753,21.7295,101800.0
2007-07-10 11:20:00,40.05,40.17,40.05,40.14,61700.0,21.7132,21.7783,21.7132,21.762,61700.0
2007-07-10 11:25:00,40.15,40.2,40.1,40.11,36000.0,21.7675,21.7946,21.7404,21.7458,36000.0
2007-07-10 11:30:00,40.12,40.12,40.1,40.1,38700.0,21.7512,21.7512,21.7404,21.7404,38700.0
2007-07-10 11:35:00,40.11,40.21,40.1,40.2,89000.0,21.7458,21.8,21.7404,21.7946,89000.0
2007-07-10 11:40:00,40.14,40.25,40.14,40.23,61000.0,21.762,21.8217,21.762,21.8108,61000.0
2007-07-10 11:45:00,40.23,40.24,40.2,40.21,28600.0,21.8108,21.8163,21.7946,21.8,28600.0
2007-07-10 11:50:00,40.22,40.22,40.2,40.2,32300.0,21.8054,21.8054,21.7946,21.7946,32300.0
2007-07-10 11:55:00,40.21,40.25,40.2,40.22,26800.0,21.8,21.8217,21.7946,21.8054,26800.0
2007-07-10 12:00:00,40.21,40.25,40.19,40.19,22800.0,21.8,21.8217,21.7891,21.7891,22800.0
2007-07-10 12:05:00,40.19,40.2,40.15,40.15,44700.0,21.7891,21.7946,21.7675,21.7675,44700.0
2007-07-10 12:10:00,40.15,40.15,40.14,40.14,72100.0,21.7675,21.7675,21.762,21.762,72100.0
2007-07-10 12:15:00,40.14,40.21,40.14,40.21,52900.0,21.762,21.8,21.762,21.8,52900.0
2007-07-10 12:20:00,40.16,40.35,40.16,40.34,123500.0,21.7729,21.8759,21.7729,21.8705,123500.0
2007-07-10 12:25:00,40.34,40.35,40.3,40.31,53400.0,21.8705,21.8759,21.8488,21.8542,53400.0
2007-07-10 12:30:00,40.31,40.34,40.25,40.25,34900.0,21.8542,21.8705,21.8217,21.8217,34900.0
2007-07-10 12:35:00,40.25,40.3,40.25,40.29,24400.0,21.8217,21.8488,21.8217,21.8434,24400.0
2007-07-10 12:40:00,40.3,40.3,40.23,40.24,23900.0,21.8488,21.8488,21.8108,21.8163,23900.0
2007-07-10 12:45:00,40.23,40.27,40.19,40.2,65700.0,21.8108,21.8325,21.7891,21.7946,65700.0
2007-07-10 12:50:00,40.2,40.23,40.18,40.18,41700.0,21.7946,21.8108,21.7837,21.7837,41700.0
2007-07-10 12:55:00,40.19,40.32,40.18,40.3,58900.0,21.7891,21.8596,21.7837,21.8488,58900.0
2007-07-10 13:00:00,40.32,40.43,40.24,40.39,83700.0,21.8596,21.9193,21.8163,21.8976,83700.0
2007-07-10 13:05:00,40.39,40.4,40.34,40.37,68600.0,21.8976,21.903,21.8705,21.8867,68600.0
2007-07-10 13:10:00,40.36,40.42,40.36,40.38,66700.0,21.8813,21.9138,21.8813,21.8922,66700.0
2007-07-10 13:15:00,40.38,40.38,40.3,40.33,30300.0,21.8922,21.8922,21.8488,21.865,30300.0
2007-07-10 13:20:00,40.33,40.46,40.32,40.4,116900.0,21.865,21.9355,21.8596,21.903,116900.0
2007-07-10 13:25:00,40.42,40.45,40.37,40.39,38400.0,21.9138,21.9301,21.8867,21.8976,38400.0
2007-07-10 13:30:00,40.38,40.4,40.37,40.37,24100.0,21.8922,21.903,21.8867,21.8867,24100.0
2007-07-10 13:35:00,40.37,40.39,40.34,40.34,27400.0,21.8867,21.8976,21.8705,21.8705,27400.0
2007-07-10 13:40:00,40.34,40.38,40.26,40.29,49000.0,21.8705,21.8922,21.8271,21.8434,49000.0
2007-07-10 13:45:00,40.29,40.29,40.16,40.18,40100.0,21.8434,21.8434,21.7729,21.7837,40100.0
2007-07-10 13:50:00,40.24,40.24,40.11,40.16,27500.0,21.8163,21.8163,21.7458,21.7729,27500.0
2007-07-10 13:55:00,40.14,40.19,40.14,40.16,22800.0,21.762,21.7891,21.762,21.7729,22800.0
2007-07-10 14:00:00,40.15,40.18,40.12,40.16,44800.0,21.7675,21.7837,21.7512,21.7729,44800.0
2007-07-10 14:05:00,40.16,40.21,40.13,40.19,42100.0,21.7729,21.8,21.7566,21.7891,42100.0
2007-07-10 14:10:00,40.16,40.26,40.16,40.25,91600.0,21.7729,21.8271,21.7729,21.8217,91600.0
2007-07-10 14:15:00,40.26,40.4,40.25,40.38,55200.0,21.8271,21.903,21.8217,21.8922,55200.0
2007-07-10 14:20:00,40.38,40.4,40.34,40.38,40500.0,21.8922,21.903,21.8705,21.8922,40500.0
2007-07-10 14:25:00,40.38,40.39,40.33,40.36,30800.0,21.8922,21.8976,21.865,21.8813,30800.0
2007-07-10 14:30:00,40.35,40.36,40.3,40.32,32800.0,21.8759,21.8813,21.8488,21.8596,32800.0
2007-07-10 14:35:00,40.32,40.35,40.3,40.31,40600.0,21.8596,21.8759,21.8488,21.8542,40600.0
2007-07-10 14:40:00,40.31,40.34,40.3,40.31,25300.0,21.8542,21.8705,21.8488,21.8542,25300.0
2007-07-10 14:45:00,40.33,40.34,40.3,40.3,36500.0,21.865,21.8705,21.8488,21.8488,36500.0
2007-07-10 14:50:00,40.3,40.33,40.3,40.33,51800.0,21.8488,21.865,21.8488,21.865,51800.0
2007-07-10 14:55:00,40.33,40.33,40.27,40.31,51000.0,21.865,21.865,21.8325,21.8542,51000.0
2007-07-10 15:00:00,40.3,40.32,40.23,40.24,48700.0,21.8488,21.8596,21.8108,21.8163,48700.0
2007-07-10 15:05:00,40.24,40.24,40.17,40.19,33500.0,21.8163,21.8163,21.7783,21.7891,33500.0
2007-07-10 15:10:00,40.19,40.24,40.13,40.16,61000.0,21.7891,21.8163,21.7566,21.7729,61000.0
2007-07-10 15:15:00,40.16,40.23,40.14,40.21,33100.0,21.7729,21.8108,21.762,21.8,33100.0
2007-07-10 15:20:00,40.18,40.26,40.18,40.22,43200.0,21.7837,21.8271,21.7837,21.8054,43200.0
2007-07-10 15:25:00,40.24,40.25,40.22,40.25,31400.0,21.8163,21.8217,21.8054,21.8217,31400.0
2007-07-10 15:30:00,40.24,40.24,40.2,40.22,64400.0,21.8163,21.8163,21.7946,21.8054,64400.0
2007-07-10 15:35:00,40.21,40.22,40.17,40.2,58400.0,21.8,21.8054,21.7783,21.7946,58400.0
2007-07-10 15:40:00,40.16,40.21,40.12,40.15,85400.0,21.7729,21.8,21.7512,21.7675,85400.0
2007-07-10 15:45:00,40.15,40.27,40.13,40.24,176000.0,21.7675,21.8325,21.7566,21.8163,176000.0
2007-07-10 15:50:00,40.23,40.28,40.14,40.28,234700.0,21.8108,21.8379,21.762,21.8379,234700.0
2007-07-10 15:55:00,40.28,40.35,40.12,40.3,215400.0,21.8379,21.8759,21.7512,21.8488,215400.0
2007-07-11 09:30:00,40.18,40.27,40.13,40.24,47500.0,21.7837,21.8325,21.7566,21.8163,47500.0
2007-07-11 09:35:00,40.25,40.27,40.14,40.17,26600.0,21.8217,21.8325,21.762,21.7783,26600.0
2007-07-11 09:40:00,40.17,40.2,40.12,40.13,26800.0,21.7783,21.7946,21.7512,21.7566,26800.0
2007-07-11 09:45:00,40.13,40.24,40.13,40.19,40500.0,21.7566,21.8163,21.7566,21.7891,40500.0
2007-07-11 09:50:00,40.19,40.22,40.16,40.17,33200.0,21.7891,21.8054,21.7729,21.7783,33200.0
2007-07-11 09:55:00,40.17,40.27,40.15,40.26,31500.0,21.7783,21.8325,21.7675,21.8271,31500.0
2007-07-11 10:00:00,40.26,40.41,40.26,40.39,48900.0,21.8271,21.9084,21.8271,21.8976,48900.0
2007-07-11 10:05:00,40.39,40.46,40.38,40.46,38900.0,21.8976,21.9355,21.8922,21.9355,38900.0
2007-07-11 10:10:00,40.46,40.57,40.45,40.53,50800.0,21.9355,21.9952,21.9301,21.9735,50800.0
2007-07-11 10:15:00,40.54,40.69,40.54,40.67,93000.0,21.9789,22.0602,21.9789,22.0494,93000.0
2007-07-11 10:20:00,40.67,40.69,40.55,40.56,89800.0,22.0494,22.0602,21.9843,21.9897,89800.0
2007-07-11 10:25:00,40.56,40.6,40.48,40.5,42500.0,21.9897,22.0114,21.9464,21.9572,42500.0
2007-07-11 10:30:00,40.5,40.5,40.47,40.48,75500.0,21.9572,21.9572,21.9409,21.9464,75500.0
2007-07-11 10:35:00,40.48,40.48,40.46,40.47,69800.0,21.9464,21.9464,21.9355,21.9409,69800.0
2007-07-11 10:40:00,40.47,40.49,40.46,40.46,68600.0,21.9409,21.9518,21.9355,21.9355,68600.0
2007-07-11 10:45:00,40.46,40.53,40.46,40.49,34700.0,21.9355,21.9735,21.9355,21.9518,34700.0
2007-07-11 10:50:00,40.5,40.5,40.49,40.49,30800.0,21.9572,21.9572,21.9518,21.9518,30800.0
2007-07-11 10:55:00,40.5,40.51,40.47,40.49,48800.0,21.9572,21.9626,21.9409,21.9518,48800.0
2007-07-11 11:00:00,40.48,40.5,40.46,40.47,62700.0,21.9464,21.9572,21.9355,21.9409,62700.0
2007-07-11 11:05:00,40.46,40.5,40.4,40.49,93500.0,21.9355,21.9572,21.903,21.9518,93500.0
2007-07-11 11:10:00,40.49,40.5,40.45,40.5,41700.0,21.9518,21.9572,21.9301,21.9572,41700.0
2007-07-11 11:15:00,40.49,40.53,40.49,40.49,37400.0,21.9518,21.9735,21.9518,21.9518,37400.0
2007-07-11 11:20:00,40.49,40.5,40.49,40.5,79700.0,21.9518,21.9572,21.9518,21.9572,79700.0
2007-07-11 11:25:00,40.5,40.72,40.5,40.57,191800.0,21.9572,22.0765,21.9572,21.9952,191800.0
2007-07-11 11:30:00,40.57,40.57,40.5,40.5,65100.0,21.9952,21.9952,21.9572,21.9572,65100.0
2007-07-11 11:35:00,40.49,40.54,40.49,40.51,27000.0,21.9518,21.9789,21.9518,21.9626,27000.0
2007-07-11 11:40:00,40.51,40.63,40.51,40.6,46000.0,21.9626,22.0277,21.9626,22.0114,46000.0
2007-07-11 11:45:00,40.6,40.61,40.56,40.56,30200.0,22.0114,22.0168,21.9897,21.9897,30200.0
2007-07-11 11:50:00,40.56,40.57,40.52,40.53,20100.0,21.9897,21.9952,21.9681,21.9735,20100.0
2007-07-11 11:55:00,40.53,40.58,40.51,40.58,25900.0,21.9735,22.0006,21.9626,22.0006,25900.0
2007-07-11 12:00:00,40.58,40.61,40.56,40.6,37500.0,22.0006,22.0168,21.9897,22.0114,37500.0
2007-07-11 12:05:00,40.6,40.62,40.57,40.58,30300.0,22.0114,22.0223,21.9952,22.0006,30300.0
2007-07-11 12:10:00,40.59,40.64,40.59,40.61,32600.0,22.006,22.0331,22.006,22.0168,32600.0
2007-07-11 12:15:00,40.61,40.62,40.55,40.56,52700.0,22.0168,22.0223,21.9843,21.9897,52700.0
2007-07-11 12:20:00,40.56,40.58,40.56,40.58,20200.0,21.9897,22.0006,21.9897,22.0006,20200.0
2007-07-11 12:25:00,40.57,40.59,40.56,40.57,19000.0,21.9952,22.006,21.9897,21.9952,19000.0
2007-07-11 12:30:00,40.56,40.56,40.52,40.52,19600.0,21.9897,21.9897,21.9681,21.9681,19600.0
2007-07-11 12:35:00,40.52,40.53,40.5,40.52,33300.0,21.9681,21.9735,21.9572,21.9681,33300.0
2007-07-11 12:40:00,40.51,40.53,40.5,40.5,21900.0,21.9626,21.9735,21.9572,21.9572,21900.0
2007-07-11 12:45:00,40.5,40.54,40.5,40.5,26200.0,21.9572,21.9789,21.9572,21.9572,26200.0
2007-07-11 12:50:00,40.5,40.51,40.5,40.5,19000.0,21.9572,21.9626,21.9572,21.9572,19000.0
2007-07-11 12:55:00,40.51,40.57,40.51,40.56,42200.0,21.9626,21.9952,21.9626,21.9897,42200.0
2007-07-11 13:00:00,40.56,40.63,40.55,40.57,77600.0,21.9897,22.0277,21.9843,21.9952,77600.0
2007-07-11 13:05:00,40.57,40.57,40.53,40.55,25000.0,21.9952,21.9952,21.9735,21.9843,25000.0
2007-07-11 13:10:00,40.55,40.58,40.53,40.57,43100.0,21.9843,22.0006,21.9735,21.9952,43100.0
2007-07-11 13:15:00,40.59,40.59,40.54,40.55,19300.0,22.006,22.006,21.9789,21.9843,19300.0
2007-07-11 13:20:00,40.54,40.56,40.54,40.55,36200.0,21.9789,21.9897,21.9789,21.9843,36200.0
2007-07-11 13:25:00,40.55,40.6,40.54,40.59,93800.0,21.9843,22.0114,21.9789,22.006,93800.0
2007-07-11 13:30:00,40.59,40.63,40.58,40.61,83200.0,22.006,22.0277,22.0006,22.0168,83200.0
2007-07-11 13:35:00,40.6,40.65,40.58,40.63,83900.0,22.0114,22.0385,22.0006,22.0277,83900.0
2007-07-11 13:40:00,40.64,40.66,40.61,40.63,34800.0,22.0331,22.044,22.0168,22.0277,34800.0
2007-07-11 13:45:00,40.63,40.73,40.63,40.7,95000.0,22.0277,22.0819,22.0277,22.0656,95000.0
2007-07-11 13:50:00,40.7,40.73,40.68,40.72,40200.0,22.0656,22.0819,22.0548,22.0765,40200.0
2007-07-11 13:55:00,40.71,40.77,40.71,40.75,100800.0,22.0711,22.1036,22.0711,22.0928,100800.0
2007-07-11 14:00:00,40.74,40.75,40.71,40.72,93700.0,22.0873,22.0928,22.0711,22.0765,93700.0
2007-07-11 14:05:00,40.72,40.75,40.68,40.75,100400.0,22.0765,22.0928,22.0548,22.0928,100400.0
2007-07-11 14:10:00,40.75,40.82,40.75,40.79,40700.0,22.0928,22.1307,22.0928,22.1144,40700.0
2007-07-11 14:15:00,40.78,40.85,40.78,40.85,47600.0,22.109,22.147,22.109,22.147,47600.0
2007-07-11 14:20:00,40.85,40.85,40.8,40.81,39500.0,22.147,22.147,22.1199,22.1253,39500.0
2007-07-11 14:25:00,40.8,40.83,40.8,40.82,31500.0,22.1199,22.1361,22.1199,22.1307,31500.0
2007-07-11 14:30:00,40.81,40.84,40.81,40.83,59600.0,22.1253,22.1415,22.1253,22.1361,59600.0
2007-07-11 14:35:00,40.83,40.87,40.83,40.87,59300.0,22.1361,22.1578,22.1361,22.1578,59300.0
2007-07-11 14:40:00,40.86,40.88,40.86,40.88,46800.0,22.1524,22.1632,22.1524,22.1632,46800.0
2007-07-11 14:45:00,40.89,40.9,40.86,40.86,79900.0,22.1687,22.1741,22.1524,22.1524,79900.0
2007-07-11 14:50:00,40.86,40.87,40.82,40.83,81900.0,22.1524,22.1578,22.1307,22.1361,81900.0
2007-07-11 14:55:00,40.82,40.88,40.78,40.81,147600.0,22.1307,22.1632,22.109,22.1253,147600.0
2007-07-11 15:00:00,40.81,40.84,40.8,40.83,71700.0,22.1253,22.1415,22.1199,22.1361,71700.0
2007-07-11 15:05:00,40.83,40.89,40.82,40.89,72900.0,22.1361,22.1687,22.1307,22.1687,72900.0
2007-07-11 15:10:00,40.88,40.91,40.85,40.87,70900.0,22.1632,22.1795,22.147,22.1578,70900.0
2007-07-11 15:15:00,40.87,40.9,40.85,40.88,111800.0,22.1578,22.1741,22.147,22.1632,111800.0
2007-07-11 15:20:00,40.88,40.89,40.85,40.86,60500.0,22.1632,22.1687,22.147,22.1524,60500.0
2007-07-11 15:25:00,40.86,40.93,40.85,40.93,81200.0,22.1524,22.1903,22.147,22.1903,81200.0
2007-07-11 15:30:00,40.92,40.96,40.9,40.93,100800.0,22.1849,22.2066,22.1741,22.1903,100800.0
2007-07-11 15:35:00,40.92,40.95,40.9,40.92,69100.0,22.1849,22.2012,22.1741,22.1849,69100.0
2007-07-11 15:40:00,40.92,40.98,40.92,40.97,96500.0,22.1849,22.2174,22.1849,22.212,96500.0
2007-07-11 15:45:00,40.97,40.97,40.92,40.94,93300.0,22.212,22.212,22.1849,22.1958,93300.0
2007-07-11 15:50:00,40.95,40.97,40.91,40.92,122900.0,22.2012,22.212,22.1795,22.1849,122900.0
2007-07-11 15:55:00,40.93,41.0,40.92,40.98,313300.0,22.1903,22.2283,22.1849,22.2174,313300.0
2007-07-12 09:30:00,40.77,40.84,40.73,40.79,73600.0,22.1036,22.1415,22.0819,22.1144,73600.0
2007-07-12 09:35:00,40.79,40.82,40.72,40.72,37900.0,22.1144,22.1307,22.0765,22.0765,37900.0
2007-07-12 09:40:00,40.72,40.82,40.69,40.77,41700.0,22.0765,22.1307,22.0602,22.1036,41700.0
2007-07-12 09:45:00,40.76,40.95,40.76,40.94,46200.0,22.0982,22.2012,22.0982,22.1958,46200.0
2007-07-12 09:50:00,40.93,41.0,40.92,40.95,40100.0,22.1903,22.2283,22.1849,22.2012,40100.0
2007-07-12 09:55:00,40.96,41.0,40.96,40.97,17100.0,22.2066,22.2283,22.2066,22.212,17100.0
2007-07-12 10:00:00,40.96,41.0,40.87,40.89,97700.0,22.2066,22.2283,22.1578,22.1687,97700.0
2007-07-12 10:05:00,40.89,40.97,40.88,40.96,43900.0,22.1687,22.212,22.1632,22.2066,43900.0
2007-07-12 10:10:00,40.93,41.08,40.93,41.03,51700.0,22.1903,22.2717,22.1903,22.2446,51700.0
2007-07-12 10:15:00,41.03,41.03,40.97,40.98,22700.0,22.2446,22.2446,22.212,22.2174,22700.0
2007-07-12 10:20:00,40.98,40.98,40.95,40.97,30600.0,22.2174,22.2174,22.2012,22.212,30600.0
2007-07-12 10:25:00,40.96,41.0,40.96,41.0,16300.0,22.2066,22.2283,22.2066,22.2283,16300.0
2007-07-12 10:30:00,41.0,41.04,41.0,41.04,29200.0,22.2283,22.25,22.2283,22.25,29200.0
2007-07-12 10:35:00,41.04,41.13,41.03,41.11,70100.0,22.25,22.2988,22.2446,22.2879,70100.0
2007-07-12 10:40:00,41.11,41.11,41.03,41.1,23500.0,22.2879,22.2879,22.2446,22.2825,23500.0
2007-07-12 10:45:00,41.1,41.16,41.1,41.15,38700.0,22.2825,22.315,22.2825,22.3096,38700.0
2007-07-12 10:50:00,41.15,41.19,41.14,41.16,25200.0,22.3096,22.3313,22.3042,22.315,25200.0
2007-07-12 10:55:00,41.16,41.16,41.1,41.11,81600.0,22.315,22.315,22.2825,22.2879,81600.0
2007-07-12 11:00:00,41.11,41.13,41.07,41.09,30200.0,22.2879,22.2988,22.2662,22.2771,30200.0
2007-07-12 11:05:00,41.09,41.1,41.07,41.07,23200.0,22.2771,22.2825,22.2662,22.2662,23200.0
2007-07-12 11:10:00,41.07,41.07,41.01,41.01,9800.0,22.2662,22.2662,22.2337,22.2337,9800.0
2007-07-12 11:15:00,41.01,41.03,41.0,41.0,20800.0,22.2337,22.2446,22.2283,22.2283,20800.0
2007-07-12 11:20:00,41.0,41.01,40.96,40.96,33000.0,22.2283,22.2337,22.2066,22.2066,33000.0
2007-07-12 11:25:00,40.96,40.99,40.95,40.97,40700.0,22.2066,22.2229,22.2012,22.212,40700.0
2007-07-12 11:30:00,40.98,40.98,40.95,40.95,31200.0,22.2174,22.2174,22.2012,22.2012,31200.0
2007-07-12 11:35:00,40.96,41.01,40.95,40.99,44100.0,22.2066,22.2337,22.2012,22.2229,44100.0
2007-07-12 11:40:00,41.0,41.02,40.98,41.0,25400.0,22.2283,22.2391,22.2174,22.2283,25400.0
2007-07-12 11:45:00,41.01,41.02,41.0,41.0,7300.0,22.2337,22.2391,22.2283,22.2283,7300.0
2007-07-12 11:50:00,41.01,41.01,40.99,40.99,17600.0,22.2337,22.2337,22.2229,22.2229,17600.0
2007-07-12 11:55:00,40.99,41.01,40.99,41.0,9900.0,22.2229,22.2337,22.2229,22.2283,9900.0
2007-07-12 12:00:00,41.0,41.01,41.0,41.0,10700.0,22.2283,22.2337,22.2283,22.2283,10700.0
2007-07-12 12:05:00,41.0,41.01,40.98,41.01,54900.0,22.2283,22.2337,22.2174,22.2337,54900.0
2007-07-12 12:10:00,41.02,41.05,40.99,41.04,16500.0,22.2391,22.2554,22.2229,22.25,16500.0
2007-07-12 12:15:00,41.04,41.04,41.0,41.0,15400.0,22.25,22.25,22.2283,22.2283,15400.0
2007-07-12 12:20:00,41.0,41.01,40.99,41.01,21700.0,22.2283,22.2337,22.2229,22.2337,21700.0
2007-07-12 12:25:00,41.0,41.02,40.99,41.0,50300.0,22.2283,22.2391,22.2229,22.2283,50300.0
2007-07-12 12:30:00,41.0,41.01,40.99,40.99,27500.0,22.2283,22.2337,22.2229,22.2229,27500.0
2007-07-12 12:35:00,41.0,41.0,40.98,41.0,45600.0,22.2283,22.2283,22.2174,22.2283,45600.0
2007-07-12 12:40:00,41.0,41.06,41.0,41.05,78100.0,22.2283,22.2608,22.2283,22.2554,78100.0
2007-07-12 12:45:00,41.05,41.07,41.02,41.04,47100.0,22.2554,22.2662,22.2391,22.25,47100.0
2007-07-12 12:50:00,41.03,41.06,41.02,41.02,38300.0,22.2446,22.2608,22.2391,22.2391,38300.0
2007-07-12 12:55:00,41.03,41.1,41.02,41.09,40500.0,22.2446,22.2825,22.2391,22.2771,40500.0
2007-07-12 13:00:00,41.09,41.11,41.08,41.1,38700.0,22.2771,22.2879,22.2717,22.2825,38700.0
2007-07-12 13:05:00,41.1,41.11,41.05,41.05,34000.0,22.2825,22.2879,22.2554,22.2554,34000.0
2007-07-12 13:10:00,41.05,41.05,41.02,41.04,19700.0,22.2554,22.2554,22.2391,22.25,19700.0
2007-07-12 13:15:00,41.04,41.04,41.03,41.03,13000.0,22.25,22.25,22.2446,22.2446,13000.0
2007-07-12 13:20:00,41.03,41.04,40.99,41.0,32900.0,22.2446,22.25,22.2229,22.2283,32900.0
2007-07-12 13:25:00,41.0,41.05,40.99,41.04,19000.0,22.2283,22.2554,22.2229,22.25,19000.0
2007-07-12 13:30:00,41.04,41.05,41.02,41.02,10800.0,22.25,22.2554,22.2391,22.2391,10800.0
2007-07-12 13:35:00,41.02,41.02,40.99,41.0,17600.0,22.2391,22.2391,22.2229,22.2283,17600.0
2007-07-12 13:40:00,41.01,41.02,41.01,41.02,33800.0,22.2337,22.2391,22.2337,22.2391,33800.0
2007-07-12 13:45:00,41.03,41.09,41.02,41.08,28200.0,22.2446,22.2771,22.2391,22.2717,28200.0
2007-07-12 13:50:00,41.08,41.1,41.07,41.1,29100.0,22.2717,22.2825,22.2662,22.2825,29100.0
2007-07-12 13:55:00,41.1,41.11,41.09,41.1,19200.0,22.2825,22.2879,22.2771,22.2825,19200.0
2007-07-12 14:00:00,41.1,41.1,41.09,41.09,44100.0,22.2825,22.2825,22.2771,22.2771,44100.0
2007-07-12 14:05:00,41.09,41.11,41.09,41.1,27400.0,22.2771,22.2879,22.2771,22.2825,27400.0
2007-07-12 14:10:00,41.1,41.11,41.09,41.1,18000.0,22.2825,22.2879,22.2771,22.2825,18000.0
2007-07-12 14:15:00,41.1,41.1,41.06,41.08,77600.0,22.2825,22.2825,22.2608,22.2717,77600.0
2007-07-12 14:20:00,41.07,41.09,41.05,41.06,70400.0,22.2662,22.2771,22.2554,22.2608,70400.0
2007-07-12 14:25:00,41.06,41.13,41.05,41.13,43600.0,22.2608,22.2988,22.2554,22.2988,43600.0
2007-07-12 14:30:00,41.12,41.13,41.11,41.12,12900.0,22.2933,22.2988,22.2879,22.2933,12900.0
2007-07-12 14:35:00,41.11,41.12,41.09,41.09,21100.0,22.2879,22.2933,22.2771,22.2771,21100.0
2007-07-12 14:40:00,41.09,41.11,41.08,41.11,39400.0,22.2771,22.2879,22.2717,22.2879,39400.0
2007-07-12 14:45:00,41.12,41.12,41.09,41.11,19100.0,22.2933,22.2933,22.2771,22.2879,19100.0
2007-07-12 14:50:00,41.11,41.11,41.09,41.1,22600.0,22.2879,22.2879,22.2771,22.2825,22600.0
2007-07-12 14:55:00,41.11,41.16,41.11,41.15,54700.0,22.2879,22.315,22.2879,22.3096,54700.0
2007-07-12 15:00:00,41.15,41.2,41.15,41.19,52900.0,22.3096,22.3367,22.3096,22.3313,52900.0
2007-07-12 15:05:00,41.2,41.2,41.19,41.2,14000.0,22.3367,22.3367,22.3313,22.3367,14000.0
2007-07-12 15:10:00,41.19,41.2,41.17,41.18,28600.0,22.3313,22.3367,22.3205,22.3259,28600.0
2007-07-12 15:15:00,41.18,41.19,41.17,41.18,36000.0,22.3259,22.3313,22.3205,22.3259,36000.0
2007-07-12 15:20:00,41.18,41.19,41.18,41.19,14500.0,22.3259,22.3313,22.3259,22.3313,14500.0
2007-07-12 15:25:00,41.19,41.25,41.18,41.25,45300.0,22.3313,22.3638,22.3259,22.3638,45300.0
2007-07-12 15:30:00,41.25,41.3,41.24,41.29,66300.0,22.3638,22.3909,22.3584,22.3855,66300.0
2007-07-12 15:35:00,41.3,41.35,41.29,41.33,73400.0,22.3909,22.418,22.3855,22.4072,73400.0
2007-07-12 15:40:00,41.29,41.4,41.29,41.39,79100.0,22.3855,22.4452,22.3855,22.4397,79100.0
2007-07-12 15:45:00,41.39,41.42,41.33,41.38,141100.0,22.4397,22.456,22.4072,22.4343,141100.0
2007-07-12 15:50:00,41.39,41.4,41.37,41.37,57200.0,22.4397,22.4452,22.4289,22.4289,57200.0
2007-07-12 15:55:00,41.37,41.44,41.37,41.44,187000.0,22.4289,22.4668,22.4289,22.4668,187000.0
2007-07-13 09:30:00,42.76,42.9,42.61,42.74,293200.0,23.1825,23.2584,23.1012,23.1716,293200.0
2007-07-13 09:35:00,42.73,42.73,42.42,42.49,253600.0,23.1662,23.1662,22.9981,23.0361,253600.0
2007-07-13 09:40:00,42.49,42.5,42.14,42.14,184300.0,23.0361,23.0415,22.8463,22.8463,184300.0
2007-07-13 09:45:00,42.12,42.59,42.06,42.55,139100.0,22.8355,23.0903,22.803,23.0686,139100.0
2007-07-13 09:50:00,42.57,42.83,42.53,42.78,231600.0,23.0795,23.2204,23.0578,23.1933,231600.0
2007-07-13 09:55:00,42.78,42.78,42.69,42.74,183300.0,23.1933,23.1933,23.1445,23.1716,183300.0
2007-07-13 10:00:00,42.74,42.98,42.73,42.87,181100.0,23.1716,23.3018,23.1662,23.2421,181100.0
2007-07-13 10:05:00,42.85,42.86,42.72,42.75,103000.0,23.2313,23.2367,23.1608,23.1771,103000.0
2007-07-13 10:10:00,42.76,42.79,42.74,42.79,52400.0,23.1825,23.1987,23.1716,23.1987,52400.0
2007-07-13 10:15:00,42.79,42.81,42.72,42.74,69500.0,23.1987,23.2096,23.1608,23.1716,69500.0
2007-07-13 10:20:00,42.75,42.79,42.74,42.75,35100.0,23.1771,23.1987,23.1716,23.1771,35100.0
2007-07-13 10:25:00,42.75,42.91,42.75,42.9,103900.0,23.1771,23.2638,23.1771,23.2584,103900.0
2007-07-13 10:30:00,42.9,42.9,42.82,42.88,40100.0,23.2584,23.2584,23.215,23.2475,40100.0
2007-07-13 10:35:00,42.87,42.89,42.87,42.88,45100.0,23.2421,23.253,23.2421,23.2475,45100.0
2007-07-13 10:40:00,42.88,42.95,42.86,42.94,63100.0,23.2475,23.2855,23.2367,23.2801,63100.0
2007-07-13 10:45:00,42.95,43.02,42.93,43.01,106700.0,23.2855,23.3234,23.2746,23.318,106700.0
2007-07-13 10:50:00,43.0,43.35,43.0,43.33,155300.0,23.3126,23.5023,23.3126,23.4915,155300.0
2007-07-13 10:55:00,43.34,43.49,43.33,43.43,152900.0,23.4969,23.5783,23.4915,23.5457,152900.0
2007-07-13 11:00:00,43.43,43.46,43.41,43.45,56000.0,23.5457,23.562,23.5349,23.5566,56000.0
2007-07-13 11:05:00,43.46,43.54,43.45,43.51,100300.0,23.562,23.6054,23.5566,23.5891,100300.0
2007-07-13 11:10:00,43.5,43.55,43.34,43.36,150100.0,23.5837,23.6108,23.4969,23.5078,150100.0
2007-07-13 11:15:00,43.36,43.37,43.25,43.29,83900.0,23.5078,23.5132,23.4481,23.4698,83900.0
2007-07-13 11:20:00,43.29,43.3,43.29,43.29,50000.0,23.4698,23.4752,23.4698,23.4698,50000.0
2007-07-13 11:25:00,43.29,43.34,43.29,43.33,84800.0,23.4698,23.4969,23.4698,23.4915,84800.0
2007-07-13 11:30:00,43.33,43.33,43.29,43.29,59500.0,23.4915,23.4915,23.4698,23.4698,59500.0
2007-07-13 11:35:00,43.29,43.31,43.28,43.3,49600.0,23.4698,23.4807,23.4644,23.4752,49600.0
2007-07-13 11:40:00,43.31,43.33,43.22,43.24,156700.0,23.4807,23.4915,23.4319,23.4427,156700.0
2007-07-13 11:45:00,43.24,43.24,43.23,43.23,94300.0,23.4427,23.4427,23.4373,23.4373,94300.0
2007-07-13 11:50:00,43.24,43.25,43.23,43.24,213700.0,23.4427,23.4481,23.4373,23.4427,213700.0
2007-07-13 11:55:00,43.25,43.25,43.2,43.2,91400.0,23.4481,23.4481,23.421,23.421,91400.0
2007-07-13 12:00:00,43.21,43.21,43.08,43.09,80700.0,23.4264,23.4264,23.356,23.3614,80700.0
2007-07-13 12:05:00,43.1,43.1,42.97,43.0,179800.0,23.3668,23.3668,23.2963,23.3126,179800.0
2007-07-13 12:10:00,43.0,43.03,42.99,43.02,73700.0,23.3126,23.3289,23.3072,23.3234,73700.0
2007-07-13 12:15:00,43.02,43.03,42.99,43.0,94300.0,23.3234,23.3289,23.3072,23.3126,94300.0
2007-07-13 12:20:00,43.0,43.02,42.99,43.0,58500.0,23.3126,23.3234,23.3072,23.3126,58500.0
2007-07-13 12:25:00,43.01,43.02,43.0,43.01,21700.0,23.318,23.3234,23.3126,23.318,21700.0
2007-07-13 12:30:00,43.02,43.09,43.01,43.09,36300.0,23.3234,23.3614,23.318,23.3614,36300.0
2007-07-13 12:35:00,43.09,43.12,43.08,43.11,63100.0,23.3614,23.3777,23.356,23.3722,63100.0
2007-07-13 12:40:00,43.11,43.19,43.11,43.14,97300.0,23.3722,23.4156,23.3722,23.3885,97300.0
2007-07-13 12:45:00,43.14,43.16,43.13,43.16,17300.0,23.3885,23.3993,23.3831,23.3993,17300.0
2007-07-13 12:50:00,43.15,43.2,43.15,43.2,53600.0,23.3939,23.421,23.3939,23.421,53600.0
2007-07-13 12:55:00,43.2,43.29,43.2,43.29,102700.0,23.421,23.4698,23.421,23.4698,102700.0
2007-07-13 13:00:00,43.28,43.29,43.24,43.25,50800.0,23.4644,23.4698,23.4427,23.4481,50800.0
2007-07-13 13:05:00,43.25,43.41,43.24,43.41,122700.0,23.4481,23.5349,23.4427,23.5349,122700.0
2007-07-13 13:10:00,43.42,43.43,43.41,43.42,77000.0,23.5403,23.5457,23.5349,23.5403,77000.0
2007-07-13 13:15:00,43.42,43.42,43.41,43.41,50300.0,23.5403,23.5403,23.5349,23.5349,50300.0
2007-07-13 13:20:00,43.42,43.45,43.41,43.45,73100.0,23.5403,23.5566,23.5349,23.5566,73100.0
2007-07-13 13:25:00,43.45,43.58,43.45,43.58,91500.0,23.5566,23.627,23.5566,23.627,91500.0
2007-07-13 13:30:00,43.59,43.59,43.56,43.57,56500.0,23.6325,23.6325,23.6162,23.6216,56500.0
2007-07-13 13:35:00,43.57,43.58,43.56,43.56,32600.0,23.6216,23.627,23.6162,23.6162,32600.0
2007-07-13 13:40:00,43.56,43.57,43.55,43.55,53500.0,23.6162,23.6216,23.6108,23.6108,53500.0
2007-07-13 13:45:00,43.55,43.56,43.53,43.53,51400.0,23.6108,23.6162,23.5999,23.5999,51400.0
2007-07-13 13:50:00,43.53,43.54,43.52,43.52,140700.0,23.5999,23.6054,23.5945,23.5945,140700.0
2007-07-13 13:55:00,43.52,43.53,43.52,43.53,21200.0,23.5945,23.5999,23.5945,23.5999,21200.0
2007-07-13 14:00:00,43.52,43.53,43.51,43.51,48900.0,23.5945,23.5999,23.5891,23.5891,48900.0
2007-07-13 14:05:00,43.51,43.52,43.51,43.51,43200.0,23.5891,23.5945,23.5891,23.5891,43200.0
2007-07-13 14:10:00,43.51,43.57,43.51,43.54,119200.0,23.5891,23.6216,23.5891,23.6054,119200.0
2007-07-13 14:15:00,43.54,43.56,43.54,43.55,53500.0,23.6054,23.6162,23.6054,23.6108,53500.0
2007-07-13 14:20:00,43.55,43.56,43.55,43.55,47500.0,23.6108,23.6162,23.6108,23.6108,47500.0
2007-07-13 14:25:00,43.56,43.56,43.5,43.5,82300.0,23.6162,23.6162,23.5837,23.5837,82300.0
2007-07-13 14:30:00,43.5,43.51,43.48,43.49,74300.0,23.5837,23.5891,23.5728,23.5783,74300.0
2007-07-13 14:35:00,43.49,43.5,43.47,43.47,71900.0,23.5783,23.5837,23.5674,23.5674,71900.0
2007-07-13 14:40:00,43.47,43.62,43.47,43.62,167500.0,23.5674,23.6487,23.5674,23.6487,167500.0
2007-07-13 14:45:00,43.62,43.62,43.61,43.61,23700.0,23.6487,23.6487,23.6433,23.6433,23700.0
2007-07-13 14:50:00,43.61,43.62,43.61,43.62,57700.0,23.6433,23.6487,23.6433,23.6487,57700.0
2007-07-13 14:55:00,43.61,43.62,43.55,43.56,88800.0,23.6433,23.6487,23.6108,23.6162,88800.0
2007-07-13 15:00:00,43.56,43.56,43.51,43.51,95600.0,23.6162,23.6162,23.5891,23.5891,95600.0
2007-07-13 15:05:00,43.51,43.51,43.48,43.49,57800.0,23.5891,23.5891,23.5728,23.5783,57800.0
2007-07-13 15:10:00,43.49,43.55,43.48,43.55,111300.0,23.5783,23.6108,23.5728,23.6108,111300.0
2007-07-13 15:15:00,43.54,43.59,43.5,43.59,78200.0,23.6054,23.6325,23.5837,23.6325,78200.0
2007-07-13 15:20:00,43.59,43.71,43.59,43.71,178000.0,23.6325,23.6975,23.6325,23.6975,178000.0
2007-07-13 15:25:00,43.71,43.74,43.66,43.71,171500.0,23.6975,23.7138,23.6704,23.6975,171500.0
2007-07-13 15:30:00,43.72,43.72,43.69,43.69,343100.0,23.7029,23.7029,23.6867,23.6867,343100.0
2007-07-13 15:35:00,43.69,43.7,43.64,43.64,177400.0,23.6867,23.6921,23.6596,23.6596,177400.0
2007-07-13 15:40:00,43.64,43.65,43.52,43.52,212200.0,23.6596,23.665,23.5945,23.5945,212200.0
2007-07-13 15:45:00,43.52,43.53,43.42,43.43,356400.0,23.5945,23.5999,23.5403,23.5457,356400.0
2007-07-13 15:50:00,43.43,43.52,43.41,43.51,366700.0,23.5457,23.5945,23.5349,23.5891,366700.0
2007-07-13 15:55:00,43.5,43.51,43.44,43.44,443000.0,23.5837,23.5891,23.5511,23.5511,443000.0
2007-07-16 09:30:00,43.02,43.12,42.5,43.01,143200.0,23.3234,23.3777,23.0415,23.318,143200.0
2007-07-16 09:35:00,43.03,43.14,43.02,43.07,76300.0,23.3289,23.3885,23.3234,23.3505,76300.0
2007-07-16 09:40:00,43.07,43.47,43.07,43.46,112400.0,23.3505,23.5674,23.3505,23.562,112400.0
2007-07-16 09:45:00,43.46,43.51,43.35,43.37,119200.0,23.562,23.5891,23.5023,23.5132,119200.0
2007-07-16 09:50:00,43.37,43.4,43.34,43.38,81500.0,23.5132,23.5295,23.4969,23.5186,81500.0
2007-07-16 09:55:00,43.37,43.39,43.35,43.38,26000.0,23.5132,23.524,23.5023,23.5186,26000.0
2007-07-16 10:00:00,43.37,43.42,43.34,43.39,52300.0,23.5132,23.5403,23.4969,23.524,52300.0
2007-07-16 10:05:00,43.38,43.44,43.35,43.4,45700.0,23.5186,23.5511,23.5023,23.5295,45700.0
2007-07-16 10:10:00,43.39,43.44,43.36,43.4,87600.0,23.524,23.5511,23.5078,23.5295,87600.0
2007-07-16 10:15:00,43.4,43.5,43.37,43.47,85500.0,23.5295,23.5837,23.5132,23.5674,85500.0
2007-07-16 10:20:00,43.46,43.46,43.4,43.45,24000.0,23.562,23.562,23.5295,23.5566,24000.0
2007-07-16 10:25:00,43.45,43.55,43.45,43.52,39500.0,23.5566,23.6108,23.5566,23.5945,39500.0
2007-07-16 10:30:00,43.52,43.6,43.52,43.6,63300.0,23.5945,23.6379,23.5945,23.6379,63300.0
2007-07-16 10:35:00,43.6,43.6,43.57,43.6,88400.0,23.6379,23.6379,23.6216,23.6379,88400.0
2007-07-16 10:40:00,43.6,43.72,43.57,43.72,84300.0,23.6379,23.7029,23.6216,23.7029,84300.0
2007-07-16 10:45:00,43.72,43.8,43.67,43.77,86700.0,23.7029,23.7463,23.6758,23.7301,86700.0
2007-07-16 10:50:00,43.77,43.93,43.75,43.85,82400.0,23.7301,23.8168,23.7192,23.7734,82400.0
2007-07-16 10:55:00,43.86,43.93,43.85,43.91,42700.0,23.7788,23.8168,23.7734,23.806,42700.0
2007-07-16 11:00:00,43.9,44.0,43.87,43.96,58000.0,23.8005,23.8547,23.7843,23.8331,58000.0
2007-07-16 11:05:00,43.96,43.96,43.85,43.87,43100.0,23.8331,23.8331,23.7734,23.7843,43100.0
2007-07-16 11:10:00,43.88,43.9,43.87,43.89,31000.0,23.7897,23.8005,23.7843,23.7951,31000.0
2007-07-16 11:15:00,43.89,43.92,43.87,43.87,28000.0,23.7951,23.8114,23.7843,23.7843,28000.0
2007-07-16 11:20:00,43.87,43.88,43.84,43.85,35400.0,23.7843,23.7897,23.768,23.7734,35400.0
2007-07-16 11:25:00,43.84,43.9,43.84,43.87,27600.0,23.768,23.8005,23.768,23.7843,27600.0
2007-07-16 11:30:00,43.87,43.87,43.76,43.8,74700.0,23.7843,23.7843,23.7246,23.7463,74700.0
2007-07-16 11:35:00,43.8,44.0,43.78,43.92,143100.0,23.7463,23.8547,23.7355,23.8114,143100.0
2007-07-16 11:40:00,43.92,43.96,43.92,43.93,18300.0,23.8114,23.8331,23.8114,23.8168,18300.0
2007-07-16 11:45:00,43.92,43.92,43.88,43.88,14200.0,23.8114,23.8114,23.7897,23.7897,14200.0
2007-07-16 11:50:00,43.87,43.9,43.87,43.89,21900.0,23.7843,23.8005,23.7843,23.7951,21900.0
2007-07-16 11:55:00,43.88,43.9,43.87,43.89,17900.0,23.7897,23.8005,23.7843,23.7951,17900.0
2007-07-16 12:00:00,43.89,43.91,43.88,43.91,27700.0,23.7951,23.806,23.7897,23.806,27700.0
2007-07-16 12:05:00,43.91,44.0,43.91,44.0,101800.0,23.806,23.8547,23.806,23.8547,101800.0
2007-07-16 12:10:00,44.0,44.0,43.98,43.98,62500.0,23.8547,23.8547,23.8439,23.8439,62500.0
2007-07-16 12:15:00,43.98,44.0,43.97,44.0,57900.0,23.8439,23.8547,23.8385,23.8547,57900.0
2007-07-16 12:20:00,43.99,44.0,43.99,43.99,14800.0,23.8493,23.8547,23.8493,23.8493,14800.0
2007-07-16 12:25:00,43.99,43.99,43.94,43.94,33700.0,23.8493,23.8493,23.8222,23.8222,33700.0
2007-07-16 12:30:00,43.94,43.97,43.9,43.91,38200.0,23.8222,23.8385,23.8005,23.806,38200.0
2007-07-16 12:35:00,43.91,43.99,43.88,43.98,40900.0,23.806,23.8493,23.7897,23.8439,40900.0
2007-07-16 12:40:00,43.98,44.0,43.97,43.99,15800.0,23.8439,23.8547,23.8385,23.8493,15800.0
2007-07-16 12:45:00,44.0,44.0,43.97,43.98,22600.0,23.8547,23.8547,23.8385,23.8439,22600.0
2007-07-16 12:50:00,43.97,43.98,43.92,43.94,28400.0,23.8385,23.8439,23.8114,23.8222,28400.0
2007-07-16 12:55:00,43.93,43.97,43.92,43.97,20600.0,23.8168,23.8385,23.8114,23.8385,20600.0
2007-07-16 13:00:00,43.96,43.97,43.96,43.97,8800.0,23.8331,23.8385,23.8331,23.8385,8800.0
2007-07-16 13:05:00,43.96,43.97,43.91,43.91,15900.0,23.8331,23.8385,23.806,23.806,15900.0
2007-07-16 13:10:00,43.91,43.91,43.9,43.9,13700.0,23.806,23.806,23.8005,23.8005,13700.0
2007-07-16 13:15:00,43.9,43.95,43.9,43.94,31500.0,23.8005,23.8276,23.8005,23.8222,31500.0
2007-07-16 13:20:00,43.94,44.04,43.94,44.0,119000.0,23.8222,23.8764,23.8222,23.8547,119000.0
2007-07-16 13:25:00,44.0,44.0,43.99,43.99,17700.0,23.8547,23.8547,23.8493,23.8493,17700.0
2007-07-16 13:30:00,44.0,44.02,43.99,44.01,40200.0,23.8547,23.8656,23.8493,23.8602,40200.0
2007-07-16 13:35:00,44.0,44.01,43.98,44.0,146300.0,23.8547,23.8602,23.8439,23.8547,146300.0
2007-07-16 13:40:00,44.01,44.1,44.0,44.08,61100.0,23.8602,23.909,23.8547,23.8981,61100.0
2007-07-16 13:45:00,44.08,44.1,44.0,44.0,40600.0,23.8981,23.909,23.8547,23.8547,40600.0
2007-07-16 13:50:00,44.01,44.01,43.98,44.0,51700.0,23.8602,23.8602,23.8439,23.8547,51700.0
2007-07-16 13:55:00,44.0,44.04,43.98,44.02,51000.0,23.8547,23.8764,23.8439,23.8656,51000.0
2007-07-16 14:00:00,44.02,44.03,43.99,44.0,35600.0,23.8656,23.871,23.8493,23.8547,35600.0
2007-07-16 14:05:00,44.01,44.01,44.0,44.01,33400.0,23.8602,23.8602,23.8547,23.8602,33400.0
2007-07-16 14:10:00,44.01,44.01,44.0,44.01,40100.0,23.8602,23.8602,23.8547,23.8602,40100.0
2007-07-16 14:15:00,44.01,44.03,43.98,43.98,102300.0,23.8602,23.871,23.8439,23.8439,102300.0
2007-07-16 14:20:00,43.98,43.99,43.96,43.99,39700.0,23.8439,23.8493,23.8331,23.8493,39700.0
2007-07-16 14:25:00,43.98,44.01,43.98,44.01,17900.0,23.8439,23.8602,23.8439,23.8602,17900.0
2007-07-16 14:30:00,44.01,44.01,43.99,43.99,15000.0,23.8602,23.8602,23.8493,23.8493,15000.0
2007-07-16 14:35:00,43.98,44.03,43.98,44.01,26700.0,23.8439,23.871,23.8439,23.8602,26700.0
2007-07-16 14:40:00,44.01,44.1,44.01,44.05,49800.0,23.8602,23.909,23.8602,23.8819,49800.0
2007-07-16 14:45:00,44.04,44.07,44.01,44.06,25900.0,23.8764,23.8927,23.8602,23.8873,25900.0
2007-07-16 14:50:00,44.05,44.14,44.04,44.07,101700.0,23.8819,23.9307,23.8764,23.8927,101700.0
2007-07-16 14:55:00,44.07,44.07,44.03,44.06,64400.0,23.8927,23.8927,23.871,23.8873,64400.0
2007-07-16 15:00:00,44.05,44.06,44.03,44.06,22600.0,23.8819,23.8873,23.871,23.8873,22600.0
2007-07-16 15:05:00,44.05,44.06,44.03,44.04,12300.0,23.8819,23.8873,23.871,23.8764,12300.0
2007-07-16 15:10:00,44.04,44.05,44.03,44.05,33900.0,23.8764,23.8819,23.871,23.8819,33900.0
2007-07-16 15:15:00,44.05,44.07,44.05,44.05,18500.0,23.8819,23.8927,23.8819,23.8819,18500.0
2007-07-16 15:20:00,44.05,44.06,44.05,44.06,11900.0,23.8819,23.8873,23.8819,23.8873,11900.0
2007-07-16 15:25:00,44.05,44.06,44.05,44.06,29300.0,23.8819,23.8873,23.8819,23.8873,29300.0
2007-07-16 15:30:00,44.06,44.06,44.05,44.05,54900.0,23.8873,23.8873,23.8819,23.8819,54900.0
2007-07-16 15:35:00,44.05,44.05,44.02,44.04,99700.0,23.8819,23.8819,23.8656,23.8764,99700.0
2007-07-16 15:40:00,44.04,44.05,44.01,44.02,108100.0,23.8764,23.8819,23.8602,23.8656,108100.0
2007-07-16 15:45:00,44.03,44.03,44.01,44.03,138900.0,23.871,23.871,23.8602,23.871,138900.0
2007-07-16 15:50:00,44.02,44.03,43.99,43.99,263700.0,23.8656,23.871,23.8493,23.8493,263700.0
2007-07-16 15:55:00,43.99,44.0,43.94,43.94,158800.0,23.8493,23.8547,23.8222,23.8222,158800.0
2007-07-17 09:30:00,43.8,43.9,43.67,43.8,46500.0,23.7463,23.8005,23.6758,23.7463,46500.0
2007-07-17 09:35:00,43.79,43.84,43.76,43.8,75200.0,23.7409,23.768,23.7246,23.7463,75200.0
2007-07-17 09:40:00,43.79,43.89,43.79,43.87,52000.0,23.7409,23.7951,23.7409,23.7843,52000.0
2007-07-17 09:45:00,43.87,43.88,43.84,43.84,73500.0,23.7843,23.7897,23.768,23.768,73500.0
2007-07-17 09:50:00,43.84,43.91,43.84,43.9,50800.0,23.768,23.806,23.768,23.8005,50800.0
2007-07-17 09:55:00,43.9,43.96,43.9,43.95,27700.0,23.8005,23.8331,23.8005,23.8276,27700.0
2007-07-17 10:00:00,43.95,44.03,43.95,44.02,54600.0,23.8276,23.871,23.8276,23.8656,54600.0
2007-07-17 10:05:00,44.02,44.06,43.96,43.98,99600.0,23.8656,23.8873,23.8331,23.8439,99600.0
2007-07-17 10:10:00,43.97,43.98,43.91,43.91,80400.0,23.8385,23.8439,23.806,23.806,80400.0
2007-07-17 10:15:00,43.91,43.91,43.83,43.88,56900.0,23.806,23.806,23.7626,23.7897,56900.0
2007-07-17 10:20:00,43.89,43.91,43.8,43.84,64900.0,23.7951,23.806,23.7463,23.768,64900.0
2007-07-17 10:25:00,43.85,43.88,43.83,43.88,69600.0,23.7734,23.7897,23.7626,23.7897,69600.0
2007-07-17 10:30:00,43.88,43.99,43.85,43.98,80200.0,23.7897,23.8493,23.7734,23.8439,80200.0
2007-07-17 10:35:00,43.98,44.04,43.98,43.99,56800.0,23.8439,23.8764,23.8439,23.8493,56800.0
2007-07-17 10:40:00,43.99,44.03,43.98,44.0,49400.0,23.8493,23.871,23.8439,23.8547,49400.0
2007-07-17 10:45:00,43.99,44.01,43.96,44.0,38400.0,23.8493,23.8602,23.8331,23.8547,38400.0
2007-07-17 10:50:00,44.0,44.0,43.99,44.0,22800.0,23.8547,23.8547,23.8493,23.8547,22800.0
2007-07-17 10:55:00,44.0,44.0,43.98,44.0,31200.0,23.8547,23.8547,23.8439,23.8547,31200.0
2007-07-17 11:00:00,44.0,44.01,43.97,44.0,40900.0,23.8547,23.8602,23.8385,23.8547,40900.0
2007-07-17 11:05:00,43.99,44.0,43.91,43.93,42000.0,23.8493,23.8547,23.806,23.8168,42000.0
2007-07-17 11:10:00,43.94,43.95,43.89,43.93,49400.0,23.8222,23.8276,23.7951,23.8168,49400.0
2007-07-17 11:15:00,43.92,43.95,43.91,43.92,38600.0,23.8114,23.8276,23.806,23.8114,38600.0
2007-07-17 11:20:00,43.92,43.93,43.88,43.91,37300.0,23.8114,23.8168,23.7897,23.806,37300.0
2007-07-17 11:25:00,43.92,44.0,43.91,43.99,59400.0,23.8114,23.8547,23.806,23.8493,59400.0
2007-07-17 11:30:00,43.98,44.0,43.97,44.0,18300.0,23.8439,23.8547,23.8385,23.8547,18300.0
2007-07-17 11:35:00,44.0,44.02,43.87,43.89,91300.0,23.8547,23.8656,23.7843,23.7951,91300.0
2007-07-17 11:40:00,43.9,43.95,43.88,43.92,39000.0,23.8005,23.8276,23.7897,23.8114,39000.0
2007-07-17 11:45:00,43.92,43.94,43.9,43.92,54100.0,23.8114,23.8222,23.8005,23.8114,54100.0
2007-07-17 11:50:00,43.92,43.97,43.91,43.97,35100.0,23.8114,23.8385,23.806,23.8385,35100.0
2007-07-17 11:55:00,43.96,43.97,43.94,43.97,34500.0,23.8331,23.8385,23.8222,23.8385,34500.0
2007-07-17 12:00:00,43.96,43.97,43.89,43.9,22100.0,23.8331,23.8385,23.7951,23.8005,22100.0
2007-07-17 12:05:00,43.9,43.92,43.88,43.88,18400.0,23.8005,23.8114,23.7897,23.7897,18400.0
2007-07-17 12:10:00,43.88,43.89,43.86,43.86,17100.0,23.7897,23.7951,23.7788,23.7788,17100.0
2007-07-17 12:15:00,43.86,43.86,43.81,43.85,30500.0,23.7788,23.7788,23.7517,23.7734,30500.0
2007-07-17 12:20:00,43.84,43.87,43.82,43.82,35700.0,23.768,23.7843,23.7572,23.7572,35700.0
2007-07-17 12:25:00,43.82,43.85,43.78,43.78,46500.0,23.7572,23.7734,23.7355,23.7355,46500.0
2007-07-17 12:30:00,43.77,43.79,43.73,43.74,32000.0,23.7301,23.7409,23.7084,23.7138,32000.0
2007-07-17 12:35:00,43.74,43.74,43.67,43.7,54400.0,23.7138,23.7138,23.6758,23.6921,54400.0
2007-07-17 12:40:00,43.71,43.81,43.69,43.74,51900.0,23.6975,23.7517,23.6867,23.7138,51900.0
2007-07-17 12:45:00,43.73,43.79,43.69,43.76,47700.0,23.7084,23.7409,23.6867,23.7246,47700.0
2007-07-17 12:50:00,43.75,43.8,43.75,43.8,13600.0,23.7192,23.7463,23.7192,23.7463,13600.0
2007-07-17 12:55:00,43.79,43.83,43.79,43.83,12900.0,23.7409,23.7626,23.7409,23.7626,12900.0
2007-07-17 13:00:00,43.82,43.82,43.76,43.76,38600.0,23.7572,23.7572,23.7246,23.7246,38600.0
2007-07-17 13:05:00,43.77,43.79,43.74,43.75,12400.0,23.7301,23.7409,23.7138,23.7192,12400.0
2007-07-17 13:10:00,43.75,43.8,43.75,43.8,26000.0,23.7192,23.7463,23.7192,23.7463,26000.0
2007-07-17 13:15:00,43.79,43.84,43.79,43.84,42200.0,23.7409,23.768,23.7409,23.768,42200.0
2007-07-17 13:20:00,43.84,43.84,43.81,43.84,10900.0,23.768,23.768,23.7517,23.768,10900.0
2007-07-17 13:25:00,43.84,43.84,43.83,43.84,14300.0,23.768,23.768,23.7626,23.768,14300.0
2007-07-17 13:30:00,43.84,43.85,43.83,43.84,15800.0,23.768,23.7734,23.7626,23.768,15800.0
2007-07-17 13:35:00,43.84,43.93,43.83,43.9,30200.0,23.768,23.8168,23.7626,23.8005,30200.0
2007-07-17 13:40:00,43.91,43.91,43.83,43.84,42100.0,23.806,23.806,23.7626,23.768,42100.0
2007-07-17 13:45:00,43.84,43.87,43.84,43.87,24700.0,23.768,23.7843,23.768,23.7843,24700.0
2007-07-17 13:50:00,43.86,43.88,43.85,43.88,53600.0,23.7788,23.7897,23.7734,23.7897,53600.0
2007-07-17 13:55:00,43.88,43.88,43.83,43.88,81400.0,23.7897,23.7897,23.7626,23.7897,81400.0
2007-07-17 14:00:00,43.88,43.95,43.87,43.95,33200.0,23.7897,23.8276,23.7843,23.8276,33200.0
2007-07-17 14:05:00,43.96,43.97,43.92,43.93,39600.0,23.8331,23.8385,23.8114,23.8168,39600.0
2007-07-17 14:10:00,43.92,43.92,43.89,43.89,52900.0,23.8114,23.8114,23.7951,23.7951,52900.0
2007-07-17 14:15:00,43.9,43.94,43.85,43.87,78100.0,23.8005,23.8222,23.7734,23.7843,78100.0
2007-07-17 14:20:00,43.87,43.92,43.86,43.92,50000.0,23.7843,23.8114,23.7788,23.8114,50000.0
2007-07-17 14:25:00,43.91,43.93,43.86,43.93,20100.0,23.806,23.8168,23.7788,23.8168,20100.0
2007-07-17 14:30:00,43.95,43.95,43.9,43.94,61200.0,23.8276,23.8276,23.8005,23.8222,61200.0
2007-07-17 14:35:00,43.94,43.94,43.92,43.93,30300.0,23.8222,23.8222,23.8114,23.8168,30300.0
2007-07-17 14:40:00,43.92,43.96,43.91,43.95,43800.0,23.8114,23.8331,23.806,23.8276,43800.0
2007-07-17 14:45:00,43.95,43.96,43.93,43.95,40800.0,23.8276,23.8331,23.8168,23.8276,40800.0
2007-07-17 14:50:00,43.95,43.96,43.93,43.96,80800.0,23.8276,23.8331,23.8168,23.8331,80800.0
2007-07-17 14:55:00,43.96,43.97,43.94,43.96,40600.0,23.8331,23.8385,23.8222,23.8331,40600.0
2007-07-17 15:00:00,43.96,43.97,43.92,43.92,42500.0,23.8331,23.8385,23.8114,23.8114,42500.0
2007-07-17 15:05:00,43.92,43.93,43.9,43.91,70500.0,23.8114,23.8168,23.8005,23.806,70500.0
2007-07-17 15:10:00,43.9,43.97,43.9,43.91,199100.0,23.8005,23.8385,23.8005,23.806,199100.0
2007-07-17 15:15:00,43.92,43.95,43.88,43.9,199300.0,23.8114,23.8276,23.7897,23.8005,199300.0
2007-07-17 15:20:00,43.9,43.91,43.85,43.89,50900.0,23.8005,23.806,23.7734,23.7951,50900.0
2007-07-17 15:25:00,43.89,43.91,43.86,43.87,65300.0,23.7951,23.806,23.7788,23.7843,65300.0
2007-07-17 15:30:00,43.87,43.91,43.87,43.89,87000.0,23.7843,23.806,23.7843,23.7951,87000.0
2007-07-17 15:35:00,43.89,43.92,43.86,43.92,111000.0,23.7951,23.8114,23.7788,23.8114,111000.0
2007-07-17 15:40:00,43.91,43.93,43.88,43.89,108900.0,23.806,23.8168,23.7897,23.7951,108900.0
2007-07-17 15:45:00,43.89,43.97,43.89,43.95,88900.0,23.7951,23.8385,23.7951,23.8276,88900.0
2007-07-17 15:50:00,43.95,43.96,43.84,43.86,110300.0,23.8276,23.8331,23.768,23.7788,110300.0
2007-07-17 15:55:00,43.86,43.93,43.85,43.9,180900.0,23.7788,23.8168,23.7734,23.8005,180900.0
2007-07-18 09:30:00,43.89,43.89,43.3,43.56,80800.0,23.7951,23.7951,23.4752,23.6162,80800.0
2007-07-18 09:35:00,43.59,43.95,43.59,43.95,21400.0,23.6325,23.8276,23.6325,23.8276,21400.0
2007-07-18 09:40:00,43.95,44.0,43.9,43.96,52600.0,23.8276,23.8547,23.8005,23.8331,52600.0
2007-07-18 09:45:00,43.95,43.99,43.9,43.93,32300.0,23.8276,23.8493,23.8005,23.8168,32300.0
2007-07-18 09:50:00,43.93,43.93,43.76,43.81,43100.0,23.8168,23.8168,23.7246,23.7517,43100.0
2007-07-18 09:55:00,43.8,43.81,43.66,43.73,52300.0,23.7463,23.7517,23.6704,23.7084,52300.0
2007-07-18 10:00:00,43.74,43.79,43.67,43.67,70900.0,23.7138,23.7409,23.6758,23.6758,70900.0
2007-07-18 10:05:00,43.68,43.76,43.61,43.61,73200.0,23.6813,23.7246,23.6433,23.6433,73200.0
2007-07-18 10:10:00,43.61,43.61,43.49,43.61,49200.0,23.6433,23.6433,23.5783,23.6433,49200.0
2007-07-18 10:15:00,43.62,43.67,43.58,43.66,24700.0,23.6487,23.6758,23.627,23.6704,24700.0
2007-07-18 10:20:00,43.65,43.68,43.59,43.61,39200.0,23.665,23.6813,23.6325,23.6433,39200.0
2007-07-18 10:25:00,43.62,43.75,43.62,43.68,22600.0,23.6487,23.7192,23.6487,23.6813,22600.0
2007-07-18 10:30:00,43.67,43.71,43.61,43.62,23100.0,23.6758,23.6975,23.6433,23.6487,23100.0
2007-07-18 10:35:00,43.61,43.65,43.49,43.5,32500.0,23.6433,23.665,23.5783,23.5837,32500.0
2007-07-18 10:40:00,43.5,43.5,43.34,43.36,59500.0,23.5837,23.5837,23.4969,23.5078,59500.0
2007-07-18 10:45:00,43.35,43.36,43.15,43.17,92900.0,23.5023,23.5078,23.3939,23.4048,92900.0
2007-07-18 10:50:00,43.16,43.35,43.16,43.35,48400.0,23.3993,23.5023,23.3993,23.5023,48400.0
2007-07-18 10:55:00,43.35,43.41,43.28,43.28,32200.0,23.5023,23.5349,23.4644,23.4644,32200.0
2007-07-18 11:00:00,43.28,43.3,43.13,43.16,31400.0,23.4644,23.4752,23.3831,23.3993,31400.0
2007-07-18 11:05:00,43.15,43.23,43.1,43.18,52400.0,23.3939,23.4373,23.3668,23.4102,52400.0
2007-07-18 11:10:00,43.18,43.18,43.09,43.11,39200.0,23.4102,23.4102,23.3614,23.3722,39200.0
2007-07-18 11:15:00,43.09,43.22,43.06,43.17,49400.0,23.3614,23.4319,23.3451,23.4048,49400.0
2007-07-18 11:20:00,43.17,43.2,43.11,43.19,43400.0,23.4048,23.421,23.3722,23.4156,43400.0
2007-07-18 11:25:00,43.19,43.2,43.15,43.16,26800.0,23.4156,23.421,23.3939,23.3993,26800.0
2007-07-18 11:30:00,43.15,43.15,43.01,43.03,31700.0,23.3939,23.3939,23.318,23.3289,31700.0
2007-07-18 11:35:00,43.03,43.05,42.95,42.98,64300.0,23.3289,23.3397,23.2855,23.3018,64300.0
2007-07-18 11:40:00,43.0,43.05,42.94,43.0,41400.0,23.3126,23.3397,23.2801,23.3126,41400.0
2007-07-18 11:45:00,42.99,43.0,42.95,42.96,19200.0,23.3072,23.3126,23.2855,23.2909,19200.0
2007-07-18 11:50:00,42.96,42.97,42.88,42.9,30500.0,23.2909,23.2963,23.2475,23.2584,30500.0
2007-07-18 11:55:00,42.9,42.9,42.86,42.87,27800.0,23.2584,23.2584,23.2367,23.2421,27800.0
2007-07-18 12:00:00,42.87,42.87,42.75,42.83,46700.0,23.2421,23.2421,23.1771,23.2204,46700.0
2007-07-18 12:05:00,42.84,42.96,42.83,42.91,17700.0,23.2259,23.2909,23.2204,23.2638,17700.0
2007-07-18 12:10:00,42.9,42.99,42.88,42.99,18600.0,23.2584,23.3072,23.2475,23.3072,18600.0
2007-07-18 12:15:00,42.99,42.99,42.82,42.85,29100.0,23.3072,23.3072,23.215,23.2313,29100.0
2007-07-18 12:20:00,42.88,42.96,42.86,42.88,59000.0,23.2475,23.2909,23.2367,23.2475,59000.0
2007-07-18 12:25:00,42.87,42.94,42.84,42.94,68500.0,23.2421,23.2801,23.2259,23.2801,68500.0
2007-07-18 12:30:00,42.95,42.95,42.87,42.89,30600.0,23.2855,23.2855,23.2421,23.253,30600.0
2007-07-18 12:35:00,42.88,42.97,42.88,42.96,15400.0,23.2475,23.2963,23.2475,23.2909,15400.0
2007-07-18 12:40:00,42.97,43.01,42.96,42.99,13900.0,23.2963,23.318,23.2909,23.3072,13900.0
2007-07-18 12:45:00,43.0,43.05,43.0,43.05,19600.0,23.3126,23.3397,23.3126,23.3397,19600.0
2007-07-18 12:50:00,43.07,43.1,43.05,43.06,18800.0,23.3505,23.3668,23.3397,23.3451,18800.0
2007-07-18 12:55:00,43.08,43.1,43.07,43.09,8400.0,23.356,23.3668,23.3505,23.3614,8400.0
2007-07-18 13:00:00,43.08,43.1,43.04,43.05,14600.0,23.356,23.3668,23.3343,23.3397,14600.0
2007-07-18 13:05:00,43.06,43.08,43.04,43.07,8600.0,23.3451,23.356,23.3343,23.3505,8600.0
2007-07-18 13:10:00,43.06,43.06,42.97,43.02,30500.0,23.3451,23.3451,23.2963,23.3234,30500.0
2007-07-18 13:15:00,43.03,43.03,42.99,43.0,12700.0,23.3289,23.3289,23.3072,23.3126,12700.0
2007-07-18 13:20:00,43.0,43.09,42.99,43.08,20400.0,23.3126,23.3614,23.3072,23.356,20400.0
2007-07-18 13:25:00,43.08,43.09,42.97,42.98,56200.0,23.356,23.3614,23.2963,23.3018,56200.0
2007-07-18 13:30:00,42.98,43.02,42.97,42.99,31400.0,23.3018,23.3234,23.2963,23.3072,31400.0
2007-07-18 13:35:00,42.99,43.09,42.99,43.09,17500.0,23.3072,23.3614,23.3072,23.3614,17500.0
2007-07-18 13:40:00,43.08,43.13,43.08,43.13,19700.0,23.356,23.3831,23.356,23.3831,19700.0
2007-07-18 13:45:00,43.13,43.15,43.09,43.1,17800.0,23.3831,23.3939,23.3614,23.3668,17800.0
2007-07-18 13:50:00,43.09,43.15,43.06,43.08,22400.0,23.3614,23.3939,23.3451,23.356,22400.0
2007-07-18 13:55:00,43.08,43.13,43.03,43.09,20000.0,23.356,23.3831,23.3289,23.3614,20000.0
2007-07-18 14:00:00,43.08,43.13,43.08,43.11,16700.0,23.356,23.3831,23.356,23.3722,16700.0
2007-07-18 14:05:00,43.1,43.16,43.1,43.15,12800.0,23.3668,23.3993,23.3668,23.3939,12800.0
2007-07-18 14:10:00,43.16,43.17,43.14,43.14,14500.0,23.3993,23.4048,23.3885,23.3885,14500.0
2007-07-18 14:15:00,43.13,43.13,43.05,43.1,36900.0,23.3831,23.3831,23.3397,23.3668,36900.0
2007-07-18 14:20:00,43.09,43.1,43.04,43.06,28300.0,23.3614,23.3668,23.3343,23.3451,28300.0
2007-07-18 14:25:00,43.06,43.07,43.03,43.06,23400.0,23.3451,23.3505,23.3289,23.3451,23400.0
2007-07-18 14:30:00,43.07,43.08,43.04,43.08,17500.0,23.3505,23.356,23.3343,23.356,17500.0
2007-07-18 14:35:00,43.08,43.13,43.07,43.11,20900.0,23.356,23.3831,23.3505,23.3722,20900.0
2007-07-18 14:40:00,43.11,43.11,43.03,43.03,27200.0,23.3722,23.3722,23.3289,23.3289,27200.0
2007-07-18 14:45:00,43.03,43.07,43.0,43.02,53600.0,23.3289,23.3505,23.3126,23.3234,53600.0
2007-07-18 14:50:00,43.02,43.15,43.01,43.12,52900.0,23.3234,23.3939,23.318,23.3777,52900.0
2007-07-18 14:55:00,43.12,43.19,43.09,43.17,39800.0,23.3777,23.4156,23.3614,23.4048,39800.0
2007-07-18 15:00:00,43.17,43.17,43.1,43.15,21000.0,23.4048,23.4048,23.3668,23.3939,21000.0
2007-07-18 15:05:00,43.15,43.19,43.14,43.19,16700.0,23.3939,23.4156,23.3885,23.4156,16700.0
2007-07-18 15:10:00,43.19,43.2,43.18,43.19,26400.0,23.4156,23.421,23.4102,23.4156,26400.0
2007-07-18 15:15:00,43.19,43.21,43.18,43.21,21200.0,23.4156,23.4264,23.4102,23.4264,21200.0
2007-07-18 15:20:00,43.2,43.22,43.15,43.19,34100.0,23.421,23.4319,23.3939,23.4156,34100.0
2007-07-18 15:25:00,43.2,43.25,43.19,43.21,27100.0,23.421,23.4481,23.4156,23.4264,27100.0
2007-07-18 15:30:00,43.22,43.25,43.19,43.25,34200.0,23.4319,23.4481,23.4156,23.4481,34200.0
2007-07-18 15:35:00,43.25,43.33,43.24,43.31,74100.0,23.4481,23.4915,23.4427,23.4807,74100.0
2007-07-18 15:40:00,43.32,43.32,43.26,43.3,43700.0,23.4861,23.4861,23.4536,23.4752,43700.0
2007-07-18 15:45:00,43.3,43.46,43.28,43.46,71900.0,23.4752,23.562,23.4644,23.562,71900.0
2007-07-18 15:50:00,43.46,43.5,43.45,43.49,69800.0,23.562,23.5837,23.5566,23.5783,69800.0
2007-07-18 15:55:00,43.48,43.5,43.47,43.5,84500.0,23.5728,23.5837,23.5674,23.5837,84500.0
2007-07-19 09:30:00,43.4,43.44,43.21,43.38,63000.0,23.5295,23.5511,23.4264,23.5186,63000.0
2007-07-19 09:35:00,43.38,43.42,43.35,43.4,18000.0,23.5186,23.5403,23.5023,23.5295,18000.0
2007-07-19 09:40:00,43.39,43.42,43.36,43.37,15900.0,23.524,23.5403,23.5078,23.5132,15900.0
2007-07-19 09:45:00,43.39,43.39,43.24,43.3,26300.0,23.524,23.524,23.4427,23.4752,26300.0
2007-07-19 09:50:00,43.3,43.49,43.3,43.45,35300.0,23.4752,23.5783,23.4752,23.5566,35300.0
2007-07-19 09:55:00,43.44,43.48,43.43,43.43,19300.0,23.5511,23.5728,23.5457,23.5457,19300.0
2007-07-19 10:00:00,43.43,43.43,43.31,43.38,29700.0,23.5457,23.5457,23.4807,23.5186,29700.0
2007-07-19 10:05:00,43.38,43.42,43.35,43.42,99000.0,23.5186,23.5403,23.5023,23.5403,99000.0
2007-07-19 10:10:00,43.43,43.45,43.33,43.34,22200.0,23.5457,23.5566,23.4915,23.4969,22200.0
2007-07-19 10:15:00,43.35,43.37,43.32,43.32,12500.0,23.5023,23.5132,23.4861,23.4861,12500.0
2007-07-19 10:20:00,43.32,43.32,43.13,43.18,47600.0,23.4861,23.4861,23.3831,23.4102,47600.0
2007-07-19 10:25:00,43.18,43.34,43.14,43.3,31800.0,23.4102,23.4969,23.3885,23.4752,31800.0
2007-07-19 10:30:00,43.31,43.33,43.23,43.25,20000.0,23.4807,23.4915,23.4373,23.4481,20000.0
2007-07-19 10:35:00,43.25,43.28,43.17,43.18,20400.0,23.4481,23.4644,23.4048,23.4102,20400.0
2007-07-19 10:40:00,43.19,43.21,43.15,43.17,20400.0,23.4156,23.4264,23.3939,23.4048,20400.0
2007-07-19 10:45:00,43.18,43.19,43.14,43.18,17900.0,23.4102,23.4156,23.3885,23.4102,17900.0
2007-07-19 10:50:00,43.17,43.21,43.11,43.12,34100.0,23.4048,23.4264,23.3722,23.3777,34100.0
2007-07-19 10:55:00,43.11,43.16,43.06,43.08,30600.0,23.3722,23.3993,23.3451,23.356,30600.0
2007-07-19 11:00:00,43.08,43.25,43.07,43.25,38600.0,23.356,23.4481,23.3505,23.4481,38600.0
2007-07-19 11:05:00,43.24,43.3,43.21,43.22,22200.0,23.4427,23.4752,23.4264,23.4319,22200.0
2007-07-19 11:10:00,43.23,43.31,43.23,43.27,10300.0,23.4373,23.4807,23.4373,23.459,10300.0
2007-07-19 11:15:00,43.26,43.32,43.26,43.3,20900.0,23.4536,23.4861,23.4536,23.4752,20900.0
2007-07-19 11:20:00,43.3,43.31,43.27,43.27,18600.0,23.4752,23.4807,23.459,23.459,18600.0
2007-07-19 11:25:00,43.28,43.28,43.16,43.19,33100.0,23.4644,23.4644,23.3993,23.4156,33100.0
2007-07-19 11:30:00,43.2,43.2,43.17,43.17,24800.0,23.421,23.421,23.4048,23.4048,24800.0
2007-07-19 11:35:00,43.18,43.18,43.15,43.16,11400.0,23.4102,23.4102,23.3939,23.3993,11400.0
2007-07-19 11:40:00,43.15,43.15,43.1,43.11,27700.0,23.3939,23.3939,23.3668,23.3722,27700.0
2007-07-19 11:45:00,43.11,43.15,43.1,43.14,24500.0,23.3722,23.3939,23.3668,23.3885,24500.0
2007-07-19 11:50:00,43.14,43.16,43.13,43.16,10100.0,23.3885,23.3993,23.3831,23.3993,10100.0
2007-07-19 11:55:00,43.16,43.16,43.04,43.09,49600.0,23.3993,23.3993,23.3343,23.3614,49600.0
2007-07-19 12:00:00,43.1,43.1,43.05,43.08,16100.0,23.3668,23.3668,23.3397,23.356,16100.0
2007-07-19 12:05:00,43.09,43.15,43.05,43.08,33400.0,23.3614,23.3939,23.3397,23.356,33400.0
2007-07-19 12:10:00,43.07,43.11,43.06,43.08,22000.0,23.3505,23.3722,23.3451,23.356,22000.0
2007-07-19 12:15:00,43.08,43.16,43.04,43.16,36600.0,23.356,23.3993,23.3343,23.3993,36600.0
2007-07-19 12:20:00,43.15,43.26,43.15,43.25,26600.0,23.3939,23.4536,23.3939,23.4481,26600.0
2007-07-19 12:25:00,43.26,43.3,43.25,43.3,12800.0,23.4536,23.4752,23.4481,23.4752,12800.0
2007-07-19 12:30:00,43.3,43.3,43.26,43.26,10200.0,23.4752,23.4752,23.4536,23.4536,10200.0
2007-07-19 12:35:00,43.27,43.33,43.26,43.32,9800.0,23.459,23.4915,23.4536,23.4861,9800.0
2007-07-19 12:40:00,43.32,43.34,43.32,43.34,6700.0,23.4861,23.4969,23.4861,23.4969,6700.0
2007-07-19 12:45:00,43.35,43.35,43.3,43.32,16900.0,23.5023,23.5023,23.4752,23.4861,16900.0
2007-07-19 12:50:00,43.32,43.43,43.32,43.38,15200.0,23.4861,23.5457,23.4861,23.5186,15200.0
2007-07-19 12:55:00,43.39,43.39,43.31,43.31,35200.0,23.524,23.524,23.4807,23.4807,35200.0
2007-07-19 13:00:00,43.32,43.36,43.32,43.35,10800.0,23.4861,23.5078,23.4861,23.5023,10800.0
2007-07-19 13:05:00,43.34,43.35,43.31,43.35,10100.0,23.4969,23.5023,23.4807,23.5023,10100.0
2007-07-19 13:10:00,43.34,43.4,43.34,43.4,8600.0,23.4969,23.5295,23.4969,23.5295,8600.0
2007-07-19 13:15:00,43.4,43.45,43.39,43.43,15100.0,23.5295,23.5566,23.524,23.5457,15100.0
2007-07-19 13:20:00,43.43,43.47,43.43,43.45,10300.0,23.5457,23.5674,23.5457,23.5566,10300.0
2007-07-19 13:25:00,43.44,43.44,43.4,43.42,11900.0,23.5511,23.5511,23.5295,23.5403,11900.0
2007-07-19 13:30:00,43.43,43.43,43.4,43.42,8800.0,23.5457,23.5457,23.5295,23.5403,8800.0
2007-07-19 13:35:00,43.42,43.43,43.38,43.38,24800.0,23.5403,23.5457,23.5186,23.5186,24800.0
2007-07-19 13:40:00,43.39,43.4,43.38,43.4,9000.0,23.524,23.5295,23.5186,23.5295,9000.0
2007-07-19 13:45:00,43.4,43.42,43.4,43.41,16400.0,23.5295,23.5403,23.5295,23.5349,16400.0
2007-07-19 13:50:00,43.41,43.45,43.4,43.43,19100.0,23.5349,23.5566,23.5295,23.5457,19100.0
2007-07-19 13:55:00,43.43,43.45,43.41,43.41,23900.0,23.5457,23.5566,23.5349,23.5349,23900.0
2007-07-19 14:00:00,43.42,43.44,43.39,43.41,15500.0,23.5403,23.5511,23.524,23.5349,15500.0
2007-07-19 14:05:00,43.41,43.46,43.4,43.44,16200.0,23.5349,23.562,23.5295,23.5511,16200.0
2007-07-19 14:10:00,43.44,43.45,43.38,43.41,13600.0,23.5511,23.5566,23.5186,23.5349,13600.0
2007-07-19 14:15:00,43.41,43.43,43.38,43.38,40100.0,23.5349,23.5457,23.5186,23.5186,40100.0
2007-07-19 14:20:00,43.38,43.39,43.35,43.37,26500.0,23.5186,23.524,23.5023,23.5132,26500.0
2007-07-19 14:25:00,43.36,43.41,43.35,43.38,16800.0,23.5078,23.5349,23.5023,23.5186,16800.0
2007-07-19 14:30:00,43.38,43.41,43.38,43.38,13300.0,23.5186,23.5349,23.5186,23.5186,13300.0
2007-07-19 14:35:00,43.38,43.41,43.38,43.41,22800.0,23.5186,23.5349,23.5186,23.5349,22800.0
2007-07-19 14:40:00,43.41,43.41,43.38,43.39,12200.0,23.5349,23.5349,23.5186,23.524,12200.0
2007-07-19 14:45:00,43.39,43.42,43.38,43.41,26500.0,23.524,23.5403,23.5186,23.5349,26500.0
2007-07-19 14:50:00,43.4,43.4,43.38,43.39,12400.0,23.5295,23.5295,23.5186,23.524,12400.0
2007-07-19 14:55:00,43.39,43.4,43.37,43.4,21700.0,23.524,23.5295,23.5132,23.5295,21700.0
2007-07-19 15:00:00,43.39,43.45,43.38,43.45,33100.0,23.524,23.5566,23.5186,23.5566,33100.0
2007-07-19 15:05:00,43.46,43.46,43.42,43.43,37400.0,23.562,23.562,23.5403,23.5457,37400.0
2007-07-19 15:10:00,43.43,43.43,43.42,43.43,13200.0,23.5457,23.5457,23.5403,23.5457,13200.0
2007-07-19 15:15:00,43.43,43.43,43.4,43.4,31900.0,23.5457,23.5457,23.5295,23.5295,31900.0
2007-07-19 15:20:00,43.4,43.41,43.38,43.38,28400.0,23.5295,23.5349,23.5186,23.5186,28400.0
2007-07-19 15:25:00,43.39,43.4,43.37,43.4,47500.0,23.524,23.5295,23.5132,23.5295,47500.0
2007-07-19 15:30:00,43.4,43.41,43.38,43.4,45900.0,23.5295,23.5349,23.5186,23.5295,45900.0
2007-07-19 15:35:00,43.4,43.41,43.38,43.39,61900.0,23.5295,23.5349,23.5186,23.524,61900.0
2007-07-19 15:40:00,43.39,43.4,43.37,43.4,54500.0,23.524,23.5295,23.5132,23.5295,54500.0
2007-07-19 15:45:00,43.4,43.41,43.37,43.37,126100.0,23.5295,23.5349,23.5132,23.5132,126100.0
2007-07-19 15:50:00,43.37,43.45,43.37,43.43,154400.0,23.5132,23.5566,23.5132,23.5457,154400.0
2007-07-19 15:55:00,43.42,43.44,43.37,43.37,114100.0,23.5403,23.5511,23.5132,23.5132,114100.0
2007-07-20 09:30:00,43.49,43.5,43.21,43.44,700900.0,23.5783,23.5837,23.4264,23.5511,700900.0
2007-07-20 09:35:00,43.44,43.45,43.3,43.35,17500.0,23.5511,23.5566,23.4752,23.5023,17500.0
2007-07-20 09:40:00,43.35,43.46,43.35,43.35,30800.0,23.5023,23.562,23.5023,23.5023,30800.0
2007-07-20 09:45:00,43.35,43.42,43.34,43.4,22500.0,23.5023,23.5403,23.4969,23.5295,22500.0
2007-07-20 09:50:00,43.4,43.4,43.24,43.24,35000.0,23.5295,23.5295,23.4427,23.4427,35000.0
2007-07-20 09:55:00,43.25,43.25,43.12,43.24,28900.0,23.4481,23.4481,23.3777,23.4427,28900.0
2007-07-20 10:00:00,43.24,43.3,43.23,43.29,60400.0,23.4427,23.4752,23.4373,23.4698,60400.0
2007-07-20 10:05:00,43.28,43.3,43.12,43.21,63100.0,23.4644,23.4752,23.3777,23.4264,63100.0
2007-07-20 10:10:00,43.21,43.22,43.13,43.19,72600.0,23.4264,23.4319,23.3831,23.4156,72600.0
2007-07-20 10:15:00,43.2,43.22,43.17,43.21,32200.0,23.421,23.4319,23.4048,23.4264,32200.0
2007-07-20 10:20:00,43.2,43.21,43.07,43.08,33500.0,23.421,23.4264,23.3505,23.356,33500.0
2007-07-20 10:25:00,43.08,43.12,43.03,43.11,49200.0,23.356,23.3777,23.3289,23.3722,49200.0
2007-07-20 10:30:00,43.11,43.12,42.99,43.03,54900.0,23.3722,23.3777,23.3072,23.3289,54900.0
2007-07-20 10:35:00,43.01,43.05,42.97,43.05,34100.0,23.318,23.3397,23.2963,23.3397,34100.0
2007-07-20 10:40:00,43.04,43.04,42.99,42.99,16500.0,23.3343,23.3343,23.3072,23.3072,16500.0
2007-07-20 10:45:00,42.99,43.0,42.92,43.0,50800.0,23.3072,23.3126,23.2692,23.3126,50800.0
2007-07-20 10:50:00,43.03,43.03,42.97,42.98,27100.0,23.3289,23.3289,23.2963,23.3018,27100.0
2007-07-20 10:55:00,42.97,43.06,42.97,43.03,16900.0,23.2963,23.3451,23.2963,23.3289,16900.0
2007-07-20 11:00:00,43.04,43.06,43.0,43.01,24800.0,23.3343,23.3451,23.3126,23.318,24800.0
2007-07-20 11:05:00,43.02,43.12,43.0,43.12,21100.0,23.3234,23.3777,23.3126,23.3777,21100.0
2007-07-20 11:10:00,43.12,43.13,43.11,43.11,21200.0,23.3777,23.3831,23.3722,23.3722,21200.0
2007-07-20 11:15:00,43.12,43.12,43.06,43.06,15400.0,23.3777,23.3777,23.3451,23.3451,15400.0
2007-07-20 11:20:00,43.06,43.07,43.0,43.0,58700.0,23.3451,23.3505,23.3126,23.3126,58700.0
2007-07-20 11:25:00,42.99,43.03,42.94,42.99,56000.0,23.3072,23.3289,23.2801,23.3072,56000.0
2007-07-20 11:30:00,42.96,42.97,42.91,42.93,40900.0,23.2909,23.2963,23.2638,23.2746,40900.0
2007-07-20 11:35:00,42.93,42.96,42.87,42.9,70900.0,23.2746,23.2909,23.2421,23.2584,70900.0
2007-07-20 11:40:00,42.9,42.95,42.9,42.92,46000.0,23.2584,23.2855,23.2584,23.2692,46000.0
2007-07-20 11:45:00,42.92,42.94,42.88,42.88,38100.0,23.2692,23.2801,23.2475,23.2475,38100.0
2007-07-20 11:50:00,42.89,42.91,42.86,42.87,34300.0,23.253,23.2638,23.2367,23.2421,34300.0
2007-07-20 11:55:00,42.86,42.87,42.78,42.8,41700.0,23.2367,23.2421,23.1933,23.2042,41700.0
2007-07-20 12:00:00,42.79,42.81,42.65,42.67,122900.0,23.1987,23.2096,23.1228,23.1337,122900.0
2007-07-20 12:05:00,42.67,42.8,42.66,42.77,79100.0,23.1337,23.2042,23.1283,23.1879,79100.0
2007-07-20 12:10:00,42.77,42.79,42.65,42.68,101300.0,23.1879,23.1987,23.1228,23.1391,101300.0
2007-07-20 12:15:00,42.67,42.74,42.66,42.72,29000.0,23.1337,23.1716,23.1283,23.1608,29000.0
2007-07-20 12:20:00,42.72,42.78,42.71,42.77,28900.0,23.1608,23.1933,23.1554,23.1879,28900.0
2007-07-20 12:25:00,42.77,42.82,42.74,42.82,33500.0,23.1879,23.215,23.1716,23.215,33500.0
2007-07-20 12:30:00,42.82,42.91,42.82,42.9,38200.0,23.215,23.2638,23.215,23.2584,38200.0
2007-07-20 12:35:00,42.9,42.91,42.83,42.85,56800.0,23.2584,23.2638,23.2204,23.2313,56800.0
2007-07-20 12:40:00,42.85,42.88,42.82,42.84,24200.0,23.2313,23.2475,23.215,23.2259,24200.0
2007-07-20 12:45:00,42.84,42.86,42.77,42.77,21600.0,23.2259,23.2367,23.1879,23.1879,21600.0
2007-07-20 12:50:00,42.8,42.85,42.79,42.8,25600.0,23.2042,23.2313,23.1987,23.2042,25600.0
2007-07-20 12:55:00,42.8,42.81,42.66,42.67,41200.0,23.2042,23.2096,23.1283,23.1337,41200.0
2007-07-20 13:00:00,42.69,42.75,42.69,42.73,41300.0,23.1445,23.1771,23.1445,23.1662,41300.0
2007-07-20 13:05:00,42.72,42.75,42.69,42.7,81800.0,23.1608,23.1771,23.1445,23.1499,81800.0
2007-07-20 13:10:00,42.71,42.78,42.7,42.74,26900.0,23.1554,23.1933,23.1499,23.1716,26900.0
2007-07-20 13:15:00,42.74,42.81,42.72,42.8,19500.0,23.1716,23.2096,23.1608,23.2042,19500.0
2007-07-20 13:20:00,42.79,42.8,42.76,42.79,16700.0,23.1987,23.2042,23.1825,23.1987,16700.0
2007-07-20 13:25:00,42.79,42.8,42.72,42.78,31900.0,23.1987,23.2042,23.1608,23.1933,31900.0
2007-07-20 13:30:00,42.77,42.84,42.77,42.82,17700.0,23.1879,23.2259,23.1879,23.215,17700.0
2007-07-20 13:35:00,42.83,42.89,42.8,42.89,20100.0,23.2204,23.253,23.2042,23.253,20100.0
2007-07-20 13:40:00,42.89,42.94,42.89,42.92,25000.0,23.253,23.2801,23.253,23.2692,25000.0
2007-07-20 13:45:00,42.92,42.92,42.86,42.88,22500.0,23.2692,23.2692,23.2367,23.2475,22500.0
2007-07-20 13:50:00,42.9,43.0,42.88,42.95,32700.0,23.2584,23.3126,23.2475,23.2855,32700.0
2007-07-20 13:55:00,42.96,42.97,42.9,42.93,30200.0,23.2909,23.2963,23.2584,23.2746,30200.0
2007-07-20 14:00:00,42.93,42.94,42.83,42.89,40700.0,23.2746,23.2801,23.2204,23.253,40700.0
2007-07-20 14:05:00,42.88,43.08,42.87,43.02,75800.0,23.2475,23.356,23.2421,23.3234,75800.0
2007-07-20 14:10:00,43.01,43.02,42.91,42.94,50500.0,23.318,23.3234,23.2638,23.2801,50500.0
2007-07-20 14:15:00,42.93,43.0,42.89,42.97,43100.0,23.2746,23.3126,23.253,23.2963,43100.0
2007-07-20 14:20:00,42.96,43.0,42.92,42.97,40500.0,23.2909,23.3126,23.2692,23.2963,40500.0
2007-07-20 14:25:00,42.98,42.98,42.85,42.88,31800.0,23.3018,23.3018,23.2313,23.2475,31800.0
2007-07-20 14:30:00,42.87,42.92,42.83,42.91,28000.0,23.2421,23.2692,23.2204,23.2638,28000.0
2007-07-20 14:35:00,42.91,42.93,42.85,42.87,32300.0,23.2638,23.2746,23.2313,23.2421,32300.0
2007-07-20 14:40:00,42.87,42.91,42.85,42.88,29900.0,23.2421,23.2638,23.2313,23.2475,29900.0
2007-07-20 14:45:00,42.88,42.95,42.87,42.95,17000.0,23.2475,23.2855,23.2421,23.2855,17000.0
2007-07-20 14:50:00,42.95,42.96,42.92,42.96,26600.0,23.2855,23.2909,23.2692,23.2909,26600.0
2007-07-20 14:55:00,42.95,43.0,42.92,42.97,29000.0,23.2855,23.3126,23.2692,23.2963,29000.0
2007-07-20 15:00:00,42.97,43.03,42.96,43.03,21900.0,23.2963,23.3289,23.2909,23.3289,21900.0
2007-07-20 15:05:00,43.03,43.03,42.86,42.88,64100.0,23.3289,23.3289,23.2367,23.2475,64100.0
2007-07-20 15:10:00,42.89,42.9,42.78,42.8,82000.0,23.253,23.2584,23.1933,23.2042,82000.0
2007-07-20 15:15:00,42.8,42.85,42.79,42.79,40300.0,23.2042,23.2313,23.1987,23.1987,40300.0
2007-07-20 15:20:00,42.8,42.8,42.73,42.75,117500.0,23.2042,23.2042,23.1662,23.1771,117500.0
2007-07-20 15:25:00,42.75,42.75,42.74,42.75,65300.0,23.1771,23.1771,23.1716,23.1771,65300.0
2007-07-20 15:30:00,42.74,42.74,42.65,42.66,112000.0,23.1716,23.1716,23.1228,23.1283,112000.0
2007-07-20 15:35:00,42.66,42.7,42.65,42.69,67400.0,23.1283,23.1499,23.1228,23.1445,67400.0
2007-07-20 15:40:00,42.69,42.7,42.67,42.68,32800.0,23.1445,23.1499,23.1337,23.1391,32800.0
2007-07-20 15:45:00,42.68,42.68,42.64,42.65,70100.0,23.1391,23.1391,23.1174,23.1228,70100.0
2007-07-20 15:50:00,42.65,42.65,42.62,42.63,85700.0,23.1228,23.1228,23.1066,23.112,85700.0
2007-07-20 15:55:00,42.63,42.67,42.59,42.67,223300.0,23.112,23.1337,23.0903,23.1337,223300.0
2007-07-23 09:30:00,43.24,43.37,42.87,43.22,48700.0,23.4427,23.5132,23.2421,23.4319,48700.0
2007-07-23 09:35:00,43.27,43.27,43.06,43.08,23900.0,23.459,23.459,23.3451,23.356,23900.0
2007-07-23 09:40:00,43.09,43.09,42.91,42.92,42400.0,23.3614,23.3614,23.2638,23.2692,42400.0
2007-07-23 09:45:00,42.96,43.0,42.94,42.98,18400.0,23.2909,23.3126,23.2801,23.3018,18400.0
2007-07-23 09:50:00,42.97,43.0,42.95,43.0,37100.0,23.2963,23.3126,23.2855,23.3126,37100.0
2007-07-23 09:55:00,43.0,43.0,42.91,42.97,29900.0,23.3126,23.3126,23.2638,23.2963,29900.0
2007-07-23 10:00:00,42.98,43.0,42.96,42.99,27500.0,23.3018,23.3126,23.2909,23.3072,27500.0
2007-07-23 10:05:00,43.0,43.0,42.94,42.96,52500.0,23.3126,23.3126,23.2801,23.2909,52500.0
2007-07-23 10:10:00,42.95,42.96,42.89,42.92,20600.0,23.2855,23.2909,23.253,23.2692,20600.0
2007-07-23 10:15:00,42.93,42.95,42.88,42.88,32700.0,23.2746,23.2855,23.2475,23.2475,32700.0
2007-07-23 10:20:00,42.88,42.94,42.83,42.93,22000.0,23.2475,23.2801,23.2204,23.2746,22000.0
2007-07-23 10:25:00,42.94,43.01,42.89,43.01,24900.0,23.2801,23.318,23.253,23.318,24900.0
2007-07-23 10:30:00,43.02,43.03,42.93,43.0,28800.0,23.3234,23.3289,23.2746,23.3126,28800.0
2007-07-23 10:35:00,43.0,43.02,42.96,42.96,16900.0,23.3126,23.3234,23.2909,23.2909,16900.0
2007-07-23 10:40:00,42.96,42.99,42.88,42.89,52100.0,23.2909,23.3072,23.2475,23.253,52100.0
2007-07-23 10:45:00,42.88,42.9,42.87,42.87,13200.0,23.2475,23.2584,23.2421,23.2421,13200.0
2007-07-23 10:50:00,42.88,42.89,42.79,42.82,58300.0,23.2475,23.253,23.1987,23.215,58300.0
2007-07-23 10:55:00,42.83,42.96,42.82,42.96,60700.0,23.2204,23.2909,23.215,23.2909,60700.0
2007-07-23 11:00:00,42.97,43.01,42.95,42.99,27400.0,23.2963,23.318,23.2855,23.3072,27400.0
2007-07-23 11:05:00,42.99,43.09,42.99,43.01,29700.0,23.3072,23.3614,23.3072,23.318,29700.0
2007-07-23 11:10:00,43.01,43.06,42.99,43.06,13500.0,23.318,23.3451,23.3072,23.3451,13500.0
2007-07-23 11:15:00,43.06,43.08,42.98,43.0,31100.0,23.3451,23.356,23.3018,23.3126,31100.0
2007-07-23 11:20:00,43.0,43.08,42.99,43.02,25100.0,23.3126,23.356,23.3072,23.3234,25100.0
2007-07-23 11:25:00,43.01,43.1,43.01,43.1,16300.0,23.318,23.3668,23.318,23.3668,16300.0
2007-07-23 11:30:00,43.1,43.16,43.09,43.15,17200.0,23.3668,23.3993,23.3614,23.3939,17200.0
2007-07-23 11:35:00,43.15,43.16,43.11,43.12,13600.0,23.3939,23.3993,23.3722,23.3777,13600.0
2007-07-23 11:40:00,43.12,43.18,43.12,43.18,9000.0,23.3777,23.4102,23.3777,23.4102,9000.0
2007-07-23 11:45:00,43.18,43.18,43.07,43.09,30600.0,23.4102,23.4102,23.3505,23.3614,30600.0
2007-07-23 11:50:00,43.08,43.08,43.05,43.08,6400.0,23.356,23.356,23.3397,23.356,6400.0
2007-07-23 11:55:00,43.08,43.08,43.04,43.05,9800.0,23.356,23.356,23.3343,23.3397,9800.0
2007-07-23 12:00:00,43.04,43.05,42.98,43.01,37800.0,23.3343,23.3397,23.3018,23.318,37800.0
2007-07-23 12:05:00,43.01,43.05,42.97,43.05,18100.0,23.318,23.3397,23.2963,23.3397,18100.0
2007-07-23 12:10:00,43.06,43.08,43.05,43.08,17100.0,23.3451,23.356,23.3397,23.356,17100.0
2007-07-23 12:15:00,43.07,43.14,43.07,43.14,24500.0,23.3505,23.3885,23.3505,23.3885,24500.0
2007-07-23 12:20:00,43.14,43.18,43.14,43.17,31200.0,23.3885,23.4102,23.3885,23.4048,31200.0
2007-07-23 12:25:00,43.16,43.19,43.16,43.18,16400.0,23.3993,23.4156,23.3993,23.4102,16400.0
2007-07-23 12:30:00,43.18,43.23,43.18,43.23,42500.0,23.4102,23.4373,23.4102,23.4373,42500.0
2007-07-23 12:35:00,43.22,43.22,43.15,43.17,37500.0,23.4319,23.4319,23.3939,23.4048,37500.0
2007-07-23 12:40:00,43.17,43.17,43.16,43.17,2400.0,23.4048,23.4048,23.3993,23.4048,2400.0
2007-07-23 12:45:00,43.17,43.19,43.14,43.15,32100.0,23.4048,23.4156,23.3885,23.3939,32100.0
2007-07-23 12:50:00,43.15,43.15,43.12,43.12,14700.0,23.3939,23.3939,23.3777,23.3777,14700.0
2007-07-23 12:55:00,43.13,43.13,43.07,43.07,42300.0,23.3831,23.3831,23.3505,23.3505,42300.0
2007-07-23 13:00:00,43.07,43.07,43.06,43.07,27200.0,23.3505,23.3505,23.3451,23.3505,27200.0
2007-07-23 13:05:00,43.07,43.08,43.04,43.04,22500.0,23.3505,23.356,23.3343,23.3343,22500.0
2007-07-23 13:10:00,43.03,43.03,42.96,42.97,48600.0,23.3289,23.3289,23.2909,23.2963,48600.0
2007-07-23 13:15:00,42.97,42.99,42.97,42.99,9200.0,23.2963,23.3072,23.2963,23.3072,9200.0
2007-07-23 13:20:00,42.98,42.99,42.88,42.89,51500.0,23.3018,23.3072,23.2475,23.253,51500.0
2007-07-23 13:25:00,42.89,42.89,42.81,42.84,69300.0,23.253,23.253,23.2096,23.2259,69300.0
2007-07-23 13:30:00,42.84,42.9,42.84,42.9,42300.0,23.2259,23.2584,23.2259,23.2584,42300.0
2007-07-23 13:35:00,42.89,42.95,42.89,42.94,32000.0,23.253,23.2855,23.253,23.2801,32000.0
2007-07-23 13:40:00,42.95,42.95,42.9,42.9,25500.0,23.2855,23.2855,23.2584,23.2584,25500.0
2007-07-23 13:45:00,42.9,43.08,42.9,42.99,126000.0,23.2584,23.356,23.2584,23.3072,126000.0
2007-07-23 13:50:00,42.99,43.0,42.98,42.99,10000.0,23.3072,23.3126,23.3018,23.3072,10000.0
2007-07-23 13:55:00,42.98,42.98,42.88,42.9,32500.0,23.3018,23.3018,23.2475,23.2584,32500.0
2007-07-23 14:00:00,42.91,42.91,42.84,42.89,26200.0,23.2638,23.2638,23.2259,23.253,26200.0
2007-07-23 14:05:00,42.88,42.89,42.82,42.82,35500.0,23.2475,23.253,23.215,23.215,35500.0
2007-07-23 14:10:00,42.83,42.84,42.78,42.81,22100.0,23.2204,23.2259,23.1933,23.2096,22100.0
2007-07-23 14:15:00,42.82,42.84,42.81,42.84,35600.0,23.215,23.2259,23.2096,23.2259,35600.0
2007-07-23 14:20:00,42.82,42.88,42.82,42.88,21300.0,23.215,23.2475,23.215,23.2475,21300.0
2007-07-23 14:25:00,42.88,42.9,42.84,42.85,48800.0,23.2475,23.2584,23.2259,23.2313,48800.0
2007-07-23 14:30:00,42.85,42.88,42.84,42.87,23600.0,23.2313,23.2475,23.2259,23.2421,23600.0
2007-07-23 14:35:00,42.87,42.87,42.86,42.86,39700.0,23.2421,23.2421,23.2367,23.2367,39700.0
2007-07-23 14:40:00,42.87,42.87,42.83,42.83,38000.0,23.2421,23.2421,23.2204,23.2204,38000.0
2007-07-23 14:45:00,42.84,42.87,42.84,42.86,38700.0,23.2259,23.2421,23.2259,23.2367,38700.0
2007-07-23 14:50:00,42.86,42.88,42.85,42.87,43400.0,23.2367,23.2475,23.2313,23.2421,43400.0
2007-07-23 14:55:00,42.88,42.9,42.87,42.88,34000.0,23.2475,23.2584,23.2421,23.2475,34000.0
2007-07-23 15:00:00,42.88,42.91,42.83,42.88,66100.0,23.2475,23.2638,23.2204,23.2475,66100.0
2007-07-23 15:05:00,42.87,42.9,42.87,42.9,50000.0,23.2421,23.2584,23.2421,23.2584,50000.0
2007-07-23 15:10:00,42.9,42.94,42.89,42.94,19300.0,23.2584,23.2801,23.253,23.2801,19300.0
2007-07-23 15:15:00,42.94,43.05,42.92,43.03,148200.0,23.2801,23.3397,23.2692,23.3289,148200.0
2007-07-23 15:20:00,43.03,43.08,43.02,43.08,53700.0,23.3289,23.356,23.3234,23.356,53700.0
2007-07-23 15:25:00,43.07,43.08,43.06,43.07,53200.0,23.3505,23.356,23.3451,23.3505,53200.0
2007-07-23 15:30:00,43.07,43.08,43.02,43.03,54100.0,23.3505,23.356,23.3234,23.3289,54100.0
2007-07-23 15:35:00,43.03,43.03,42.97,42.97,66600.0,23.3289,23.3289,23.2963,23.2963,66600.0
2007-07-23 15:40:00,42.97,43.03,42.97,43.03,98100.0,23.2963,23.3289,23.2963,23.3289,98100.0
2007-07-23 15:45:00,43.03,43.04,43.01,43.02,113900.0,23.3289,23.3343,23.318,23.3234,113900.0
2007-07-23 15:50:00,43.02,43.03,42.95,42.98,84100.0,23.3234,23.3289,23.2855,23.3018,84100.0
2007-07-23 15:55:00,42.98,43.03,42.97,43.02,53600.0,23.3018,23.3289,23.2963,23.3234,53600.0
2007-07-24 09:30:00,43.08,43.24,42.87,43.24,70200.0,23.356,23.4427,23.2421,23.4427,70200.0
2007-07-24 09:35:00,43.24,43.35,43.08,43.13,35600.0,23.4427,23.5023,23.356,23.3831,35600.0
2007-07-24 09:40:00,43.16,43.17,42.96,42.98,40100.0,23.3993,23.4048,23.2909,23.3018,40100.0
2007-07-24 09:45:00,42.99,43.05,42.96,43.0,20400.0,23.3072,23.3397,23.2909,23.3126,20400.0
2007-07-24 09:50:00,43.0,43.09,42.98,43.07,31100.0,23.3126,23.3614,23.3018,23.3505,31100.0
2007-07-24 09:55:00,43.08,43.14,43.05,43.06,15500.0,23.356,23.3885,23.3397,23.3451,15500.0
2007-07-24 10:00:00,43.06,43.26,43.06,43.22,28400.0,23.3451,23.4536,23.3451,23.4319,28400.0
2007-07-24 10:05:00,43.23,43.24,43.12,43.17,51800.0,23.4373,23.4427,23.3777,23.4048,51800.0
2007-07-24 10:10:00,43.16,43.19,43.14,43.16,13200.0,23.3993,23.4156,23.3885,23.3993,13200.0
2007-07-24 10:15:00,43.15,43.22,43.15,43.22,14900.0,23.3939,23.4319,23.3939,23.4319,14900.0
2007-07-24 10:20:00,43.22,43.22,43.15,43.15,11100.0,23.4319,23.4319,23.3939,23.3939,11100.0
2007-07-24 10:25:00,43.14,43.14,43.05,43.07,8200.0,23.3885,23.3885,23.3397,23.3505,8200.0
2007-07-24 10:30:00,43.08,43.08,43.01,43.03,16300.0,23.356,23.356,23.318,23.3289,16300.0
2007-07-24 10:35:00,43.04,43.07,42.99,43.07,18700.0,23.3343,23.3505,23.3072,23.3505,18700.0
2007-07-24 10:40:00,43.08,43.26,43.08,43.18,41400.0,23.356,23.4536,23.356,23.4102,41400.0
2007-07-24 10:45:00,43.18,43.22,43.16,43.2,29600.0,23.4102,23.4319,23.3993,23.421,29600.0
2007-07-24 10:50:00,43.21,43.29,43.2,43.25,27600.0,23.4264,23.4698,23.421,23.4481,27600.0
2007-07-24 10:55:00,43.25,43.34,43.22,43.26,40100.0,23.4481,23.4969,23.4319,23.4536,40100.0
2007-07-24 11:00:00,43.26,43.29,43.19,43.23,28500.0,23.4536,23.4698,23.4156,23.4373,28500.0
2007-07-24 11:05:00,43.21,43.22,43.18,43.18,9400.0,23.4264,23.4319,23.4102,23.4102,9400.0
2007-07-24 11:10:00,43.16,43.18,43.1,43.17,16800.0,23.3993,23.4102,23.3668,23.4048,16800.0
2007-07-24 11:15:00,43.19,43.28,43.15,43.2,51300.0,23.4156,23.4644,23.3939,23.421,51300.0
2007-07-24 11:20:00,43.19,43.19,42.96,42.99,35000.0,23.4156,23.4156,23.2909,23.3072,35000.0
2007-07-24 11:25:00,42.99,43.0,42.92,42.92,27700.0,23.3072,23.3126,23.2692,23.2692,27700.0
2007-07-24 11:30:00,42.9,42.91,42.86,42.86,26700.0,23.2584,23.2638,23.2367,23.2367,26700.0
2007-07-24 11:35:00,42.86,42.99,42.86,42.94,46000.0,23.2367,23.3072,23.2367,23.2801,46000.0
2007-07-24 11:40:00,42.94,43.05,42.94,43.04,27300.0,23.2801,23.3397,23.2801,23.3343,27300.0
2007-07-24 11:45:00,43.04,43.04,42.97,43.0,24300.0,23.3343,23.3343,23.2963,23.3126,24300.0
2007-07-24 11:50:00,42.99,43.0,42.98,42.99,6000.0,23.3072,23.3126,23.3018,23.3072,6000.0
2007-07-24 11:55:00,42.99,43.1,42.99,43.1,18900.0,23.3072,23.3668,23.3072,23.3668,18900.0
2007-07-24 12:00:00,43.12,43.14,43.08,43.11,17200.0,23.3777,23.3885,23.356,23.3722,17200.0
2007-07-24 12:05:00,43.11,43.11,43.03,43.06,17800.0,23.3722,23.3722,23.3289,23.3451,17800.0
2007-07-24 12:10:00,43.06,43.08,43.02,43.08,14100.0,23.3451,23.356,23.3234,23.356,14100.0
2007-07-24 12:15:00,43.07,43.13,43.06,43.11,12900.0,23.3505,23.3831,23.3451,23.3722,12900.0
2007-07-24 12:20:00,43.12,43.2,43.12,43.13,21100.0,23.3777,23.421,23.3777,23.3831,21100.0
2007-07-24 12:25:00,43.14,43.19,43.11,43.19,11900.0,23.3885,23.4156,23.3722,23.4156,11900.0
2007-07-24 12:30:00,43.19,43.33,43.18,43.28,43300.0,23.4156,23.4915,23.4102,23.4644,43300.0
2007-07-24 12:35:00,43.28,43.28,43.19,43.21,22000.0,23.4644,23.4644,23.4156,23.4264,22000.0
2007-07-24 12:40:00,43.21,43.23,43.18,43.21,11900.0,23.4264,23.4373,23.4102,23.4264,11900.0
2007-07-24 12:45:00,43.21,43.21,43.1,43.1,11000.0,23.4264,23.4264,23.3668,23.3668,11000.0
2007-07-24 12:50:00,43.11,43.11,43.04,43.08,12800.0,23.3722,23.3722,23.3343,23.356,12800.0
2007-07-24 12:55:00,43.07,43.08,43.02,43.03,10100.0,23.3505,23.356,23.3234,23.3289,10100.0
2007-07-24 13:00:00,43.03,43.1,43.01,43.03,22100.0,23.3289,23.3668,23.318,23.3289,22100.0
2007-07-24 13:05:00,43.03,43.07,42.96,42.98,25100.0,23.3289,23.3505,23.2909,23.3018,25100.0
2007-07-24 13:10:00,42.97,43.0,42.94,42.96,16400.0,23.2963,23.3126,23.2801,23.2909,16400.0
2007-07-24 13:15:00,42.96,42.99,42.93,42.97,16600.0,23.2909,23.3072,23.2746,23.2963,16600.0
2007-07-24 13:20:00,42.97,43.03,42.94,43.0,27100.0,23.2963,23.3289,23.2801,23.3126,27100.0
2007-07-24 13:25:00,43.0,43.03,42.9,42.92,19900.0,23.3126,23.3289,23.2584,23.2692,19900.0
2007-07-24 13:30:00,42.92,42.94,42.88,42.93,31100.0,23.2692,23.2801,23.2475,23.2746,31100.0
2007-07-24 13:35:00,42.93,42.93,42.89,42.9,23200.0,23.2746,23.2746,23.253,23.2584,23200.0
2007-07-24 13:40:00,42.89,42.9,42.86,42.87,18600.0,23.253,23.2584,23.2367,23.2421,18600.0
2007-07-24 13:45:00,42.87,42.9,42.85,42.85,18500.0,23.2421,23.2584,23.2313,23.2313,18500.0
2007-07-24 13:50:00,42.85,42.85,42.75,42.8,39100.0,23.2313,23.2313,23.1771,23.2042,39100.0
2007-07-24 13:55:00,42.8,42.83,42.77,42.82,24000.0,23.2042,23.2204,23.1879,23.215,24000.0
2007-07-24 14:00:00,42.83,42.83,42.77,42.77,27000.0,23.2204,23.2204,23.1879,23.1879,27000.0
2007-07-24 14:05:00,42.77,42.77,42.73,42.74,29300.0,23.1879,23.1879,23.1662,23.1716,29300.0
2007-07-24 14:10:00,42.74,42.74,42.73,42.73,31600.0,23.1716,23.1716,23.1662,23.1662,31600.0
2007-07-24 14:15:00,42.73,42.74,42.69,42.74,57400.0,23.1662,23.1716,23.1445,23.1716,57400.0
2007-07-24 14:20:00,42.74,42.78,42.73,42.77,66700.0,23.1716,23.1933,23.1662,23.1879,66700.0
2007-07-24 14:25:00,42.77,42.82,42.76,42.8,65000.0,23.1879,23.215,23.1825,23.2042,65000.0
2007-07-24 14:30:00,42.79,42.81,42.73,42.73,24800.0,23.1987,23.2096,23.1662,23.1662,24800.0
2007-07-24 14:35:00,42.74,42.78,42.68,42.68,24900.0,23.1716,23.1933,23.1391,23.1391,24900.0
2007-07-24 14:40:00,42.69,42.71,42.64,42.67,124900.0,23.1445,23.1554,23.1174,23.1337,124900.0
2007-07-24 14:45:00,42.67,42.7,42.64,42.66,32800.0,23.1337,23.1499,23.1174,23.1283,32800.0
2007-07-24 14:50:00,42.67,42.7,42.66,42.69,15200.0,23.1337,23.1499,23.1283,23.1445,15200.0
2007-07-24 14:55:00,42.7,42.7,42.6,42.62,28300.0,23.1499,23.1499,23.0957,23.1066,28300.0
2007-07-24 15:00:00,42.62,42.62,42.5,42.55,58300.0,23.1066,23.1066,23.0415,23.0686,58300.0
2007-07-24 15:05:00,42.53,42.6,42.42,42.46,60400.0,23.0578,23.0957,22.9981,23.0198,60400.0
2007-07-24 15:10:00,42.46,42.5,42.42,42.47,31600.0,23.0198,23.0415,22.9981,23.0253,31600.0
2007-07-24 15:15:00,42.46,42.5,42.43,42.48,50600.0,23.0198,23.0415,23.0036,23.0307,50600.0
2007-07-24 15:20:00,42.48,42.52,42.44,42.48,89600.0,23.0307,23.0524,23.009,23.0307,89600.0
2007-07-24 15:25:00,42.48,42.51,42.45,42.45,55700.0,23.0307,23.0469,23.0144,23.0144,55700.0
2007-07-24 15:30:00,42.45,42.52,42.45,42.48,33800.0,23.0144,23.0524,23.0144,23.0307,33800.0
2007-07-24 15:35:00,42.48,42.49,42.43,42.44,46700.0,23.0307,23.0361,23.0036,23.009,46700.0
2007-07-24 15:40:00,42.44,42.45,42.38,42.44,76700.0,23.009,23.0144,22.9765,23.009,76700.0
2007-07-24 15:45:00,42.44,42.51,42.43,42.5,95400.0,23.009,23.0469,23.0036,23.0415,95400.0
2007-07-24 15:50:00,42.5,42.52,42.45,42.48,128700.0,23.0415,23.0524,23.0144,23.0307,128700.0
2007-07-24 15:55:00,42.49,42.55,42.48,42.55,120400.0,23.0361,23.0686,23.0307,23.0686,120400.0
2007-07-25 09:30:00,42.2,42.5,42.18,42.49,109600.0,22.8789,23.0415,22.868,23.0361,109600.0
2007-07-25 09:35:00,42.49,42.64,42.49,42.64,42700.0,23.0361,23.1174,23.0361,23.1174,42700.0
2007-07-25 09:40:00,42.63,42.83,42.63,42.77,51600.0,23.112,23.2204,23.112,23.1879,51600.0
2007-07-25 09:45:00,42.8,42.83,42.79,42.83,18900.0,23.2042,23.2204,23.1987,23.2204,18900.0
2007-07-25 09:50:00,42.83,42.91,42.82,42.87,51300.0,23.2204,23.2638,23.215,23.2421,51300.0
2007-07-25 09:55:00,42.88,42.94,42.83,42.94,31600.0,23.2475,23.2801,23.2204,23.2801,31600.0
2007-07-25 10:00:00,42.94,42.94,42.71,42.74,71000.0,23.2801,23.2801,23.1554,23.1716,71000.0
2007-07-25 10:05:00,42.74,42.75,42.62,42.66,38200.0,23.1716,23.1771,23.1066,23.1283,38200.0
2007-07-25 10:10:00,42.65,42.72,42.63,42.7,45900.0,23.1228,23.1608,23.112,23.1499,45900.0
2007-07-25 10:15:00,42.7,42.75,42.7,42.72,71900.0,23.1499,23.1771,23.1499,23.1608,71900.0
2007-07-25 10:20:00,42.71,42.76,42.7,42.7,44900.0,23.1554,23.1825,23.1499,23.1499,44900.0
2007-07-25 10:25:00,42.7,42.76,42.7,42.74,24500.0,23.1499,23.1825,23.1499,23.1716,24500.0
2007-07-25 10:30:00,42.73,42.78,42.69,42.74,56000.0,23.1662,23.1933,23.1445,23.1716,56000.0
2007-07-25 10:35:00,42.73,42.74,42.63,42.68,46500.0,23.1662,23.1716,23.112,23.1391,46500.0
2007-07-25 10:40:00,42.68,42.71,42.54,42.55,28900.0,23.1391,23.1554,23.0632,23.0686,28900.0
2007-07-25 10:45:00,42.55,42.58,42.49,42.57,60300.0,23.0686,23.0849,23.0361,23.0795,60300.0
2007-07-25 10:50:00,42.57,42.65,42.56,42.65,68300.0,23.0795,23.1228,23.074,23.1228,68300.0
2007-07-25 10:55:00,42.65,42.89,42.62,42.88,166200.0,23.1228,23.253,23.1066,23.2475,166200.0
2007-07-25 11:00:00,42.89,42.96,42.83,42.91,73100.0,23.253,23.2909,23.2204,23.2638,73100.0
2007-07-25 11:05:00,42.92,42.92,42.81,42.86,63800.0,23.2692,23.2692,23.2096,23.2367,63800.0
2007-07-25 11:10:00,42.86,42.91,42.83,42.83,57200.0,23.2367,23.2638,23.2204,23.2204,57200.0
2007-07-25 11:15:00,42.83,42.83,42.57,42.6,60900.0,23.2204,23.2204,23.0795,23.0957,60900.0
2007-07-25 11:20:00,42.59,42.71,42.53,42.69,79900.0,23.0903,23.1554,23.0578,23.1445,79900.0
2007-07-25 11:25:00,42.7,42.83,42.68,42.74,38400.0,23.1499,23.2204,23.1391,23.1716,38400.0
2007-07-25 11:30:00,42.73,42.86,42.73,42.75,33500.0,23.1662,23.2367,23.1662,23.1771,33500.0
2007-07-25 11:35:00,42.77,42.87,42.72,42.84,35600.0,23.1879,23.2421,23.1608,23.2259,35600.0
2007-07-25 11:40:00,42.84,42.9,42.8,42.88,23200.0,23.2259,23.2584,23.2042,23.2475,23200.0
2007-07-25 11:45:00,42.87,42.9,42.76,42.77,30100.0,23.2421,23.2584,23.1825,23.1879,30100.0
2007-07-25 11:50:00,42.77,42.85,42.75,42.84,27700.0,23.1879,23.2313,23.1771,23.2259,27700.0
2007-07-25 11:55:00,42.84,42.85,42.77,42.79,43600.0,23.2259,23.2313,23.1879,23.1987,43600.0
2007-07-25 12:00:00,42.77,42.79,42.74,42.76,15800.0,23.1879,23.1987,23.1716,23.1825,15800.0
2007-07-25 12:05:00,42.78,42.78,42.67,42.7,25200.0,23.1933,23.1933,23.1337,23.1499,25200.0
2007-07-25 12:10:00,42.71,42.71,42.6,42.63,20200.0,23.1554,23.1554,23.0957,23.112,20200.0
2007-07-25 12:15:00,42.62,42.78,42.58,42.77,45600.0,23.1066,23.1933,23.0849,23.1879,45600.0
2007-07-25 12:20:00,42.76,42.82,42.76,42.81,21300.0,23.1825,23.215,23.1825,23.2096,21300.0
2007-07-25 12:25:00,42.81,42.9,42.81,42.88,38900.0,23.2096,23.2584,23.2096,23.2475,38900.0
2007-07-25 12:30:00,42.88,42.91,42.83,42.85,25600.0,23.2475,23.2638,23.2204,23.2313,25600.0
2007-07-25 12:35:00,42.85,42.85,42.78,42.78,13300.0,23.2313,23.2313,23.1933,23.1933,13300.0
2007-07-25 12:40:00,42.79,42.81,42.73,42.74,17100.0,23.1987,23.2096,23.1662,23.1716,17100.0
2007-07-25 12:45:00,42.73,42.74,42.65,42.65,24900.0,23.1662,23.1716,23.1228,23.1228,24900.0
2007-07-25 12:50:00,42.64,42.72,42.55,42.68,93000.0,23.1174,23.1608,23.0686,23.1391,93000.0
2007-07-25 12:55:00,42.68,42.7,42.63,42.65,20100.0,23.1391,23.1499,23.112,23.1228,20100.0
2007-07-25 13:00:00,42.64,42.68,42.64,42.66,22100.0,23.1174,23.1391,23.1174,23.1283,22100.0
2007-07-25 13:05:00,42.66,42.67,42.64,42.65,33100.0,23.1283,23.1337,23.1174,23.1228,33100.0
2007-07-25 13:10:00,42.65,42.66,42.58,42.58,73400.0,23.1228,23.1283,23.0849,23.0849,73400.0
2007-07-25 13:15:00,42.57,42.62,42.52,42.59,151100.0,23.0795,23.1066,23.0524,23.0903,151100.0
2007-07-25 13:20:00,42.59,42.59,42.47,42.51,31600.0,23.0903,23.0903,23.0253,23.0469,31600.0
2007-07-25 13:25:00,42.51,42.6,42.51,42.58,59400.0,23.0469,23.0957,23.0469,23.0849,59400.0
2007-07-25 13:30:00,42.58,42.67,42.55,42.66,99100.0,23.0849,23.1337,23.0686,23.1283,99100.0
2007-07-25 13:35:00,42.66,42.7,42.65,42.67,26700.0,23.1283,23.1499,23.1228,23.1337,26700.0
2007-07-25 13:40:00,42.67,42.81,42.67,42.8,53400.0,23.1337,23.2096,23.1337,23.2042,53400.0
2007-07-25 13:45:00,42.8,42.82,42.75,42.77,54100.0,23.2042,23.215,23.1771,23.1879,54100.0
2007-07-25 13:50:00,42.77,42.77,42.65,42.65,22900.0,23.1879,23.1879,23.1228,23.1228,22900.0
2007-07-25 13:55:00,42.65,42.76,42.65,42.7,26800.0,23.1228,23.1825,23.1228,23.1499,26800.0
2007-07-25 14:00:00,42.69,42.78,42.65,42.67,42400.0,23.1445,23.1933,23.1228,23.1337,42400.0
2007-07-25 14:05:00,42.66,42.76,42.64,42.69,26800.0,23.1283,23.1825,23.1174,23.1445,26800.0
2007-07-25 14:10:00,42.71,42.8,42.67,42.8,29600.0,23.1554,23.2042,23.1337,23.2042,29600.0
2007-07-25 14:15:00,42.79,42.8,42.73,42.73,40900.0,23.1987,23.2042,23.1662,23.1662,40900.0
2007-07-25 14:20:00,42.74,42.8,42.71,42.76,19600.0,23.1716,23.2042,23.1554,23.1825,19600.0
2007-07-25 14:25:00,42.76,42.79,42.73,42.77,10800.0,23.1825,23.1987,23.1662,23.1879,10800.0
2007-07-25 14:30:00,42.76,42.76,42.72,42.72,10200.0,23.1825,23.1825,23.1608,23.1608,10200.0
2007-07-25 14:35:00,42.72,42.72,42.63,42.64,17200.0,23.1608,23.1608,23.112,23.1174,17200.0
2007-07-25 14:40:00,42.63,42.64,42.57,42.6,25800.0,23.112,23.1174,23.0795,23.0957,25800.0
2007-07-25 14:45:00,42.61,42.73,42.6,42.72,77900.0,23.1012,23.1662,23.0957,23.1608,77900.0
2007-07-25 14:50:00,42.72,42.78,42.71,42.73,31400.0,23.1608,23.1933,23.1554,23.1662,31400.0
2007-07-25 14:55:00,42.73,42.77,42.71,42.77,13300.0,23.1662,23.1879,23.1554,23.1879,13300.0
2007-07-25 15:00:00,42.76,42.95,42.73,42.8,68200.0,23.1825,23.2855,23.1662,23.2042,68200.0
2007-07-25 15:05:00,42.8,42.83,42.77,42.83,49000.0,23.2042,23.2204,23.1879,23.2204,49000.0
2007-07-25 15:10:00,42.82,42.92,42.81,42.91,32000.0,23.215,23.2692,23.2096,23.2638,32000.0
2007-07-25 15:15:00,42.91,42.92,42.84,42.85,27000.0,23.2638,23.2692,23.2259,23.2313,27000.0
2007-07-25 15:20:00,42.84,42.84,42.8,42.81,30600.0,23.2259,23.2259,23.2042,23.2096,30600.0
2007-07-25 15:25:00,42.81,42.81,42.75,42.76,37100.0,23.2096,23.2096,23.1771,23.1825,37100.0
2007-07-25 15:30:00,42.76,42.76,42.69,42.72,45900.0,23.1825,23.1825,23.1445,23.1608,45900.0
2007-07-25 15:35:00,42.72,42.73,42.64,42.65,40600.0,23.1608,23.1662,23.1174,23.1228,40600.0
2007-07-25 15:40:00,42.65,42.76,42.65,42.74,62400.0,23.1228,23.1825,23.1228,23.1716,62400.0
2007-07-25 15:45:00,42.74,42.79,42.73,42.76,87200.0,23.1716,23.1987,23.1662,23.1825,87200.0
2007-07-25 15:50:00,42.76,42.78,42.72,42.76,63600.0,23.1825,23.1933,23.1608,23.1825,63600.0
2007-07-25 15:55:00,42.76,42.81,42.76,42.77,96400.0,23.1825,23.2096,23.1825,23.1879,96400.0
2007-07-26 09:30:00,42.38,42.42,42.18,42.25,39900.0,22.9765,22.9981,22.868,22.906,39900.0
2007-07-26 09:35:00,42.21,42.47,42.19,42.43,38400.0,22.8843,23.0253,22.8735,23.0036,38400.0
2007-07-26 09:40:00,42.42,42.45,42.27,42.41,30100.0,22.9981,23.0144,22.9168,22.9927,30100.0
2007-07-26 09:45:00,42.41,42.5,42.36,42.38,26500.0,22.9927,23.0415,22.9656,22.9765,26500.0
2007-07-26 09:50:00,42.37,42.46,42.32,42.36,27600.0,22.971,23.0198,22.9439,22.9656,27600.0
2007-07-26 09:55:00,42.37,42.46,42.37,42.39,26700.0,22.971,23.0198,22.971,22.9819,26700.0
2007-07-26 10:00:00,42.38,42.41,42.28,42.4,44400.0,22.9765,22.9927,22.9222,22.9873,44400.0
2007-07-26 10:05:00,42.42,42.47,42.35,42.45,17000.0,22.9981,23.0253,22.9602,23.0144,17000.0
2007-07-26 10:10:00,42.46,42.5,42.37,42.42,39400.0,23.0198,23.0415,22.971,22.9981,39400.0
2007-07-26 10:15:00,42.42,42.43,42.3,42.35,38700.0,22.9981,23.0036,22.9331,22.9602,38700.0
2007-07-26 10:20:00,42.36,42.37,42.31,42.32,37300.0,22.9656,22.971,22.9385,22.9439,37300.0
2007-07-26 10:25:00,42.33,42.4,42.32,42.39,21200.0,22.9494,22.9873,22.9439,22.9819,21200.0
2007-07-26 10:30:00,42.41,42.5,42.4,42.49,21900.0,22.9927,23.0415,22.9873,23.0361,21900.0
2007-07-26 10:35:00,42.46,42.47,42.24,42.29,36300.0,23.0198,23.0253,22.9006,22.9277,36300.0
2007-07-26 10:40:00,42.27,42.34,42.23,42.27,17900.0,22.9168,22.9548,22.8951,22.9168,17900.0
2007-07-26 10:45:00,42.27,42.4,42.25,42.39,20700.0,22.9168,22.9873,22.906,22.9819,20700.0
2007-07-26 10:50:00,42.39,42.46,42.36,42.36,18800.0,22.9819,23.0198,22.9656,22.9656,18800.0
2007-07-26 10:55:00,42.36,42.45,42.36,42.39,19000.0,22.9656,23.0144,22.9656,22.9819,19000.0
2007-07-26 11:00:00,42.37,42.37,42.24,42.26,32300.0,22.971,22.971,22.9006,22.9114,32300.0
2007-07-26 11:05:00,42.25,42.34,42.24,42.33,66500.0,22.906,22.9548,22.9006,22.9494,66500.0
2007-07-26 11:10:00,42.34,42.4,42.22,42.23,28500.0,22.9548,22.9873,22.8897,22.8951,28500.0
2007-07-26 11:15:00,42.21,42.21,42.12,42.17,79100.0,22.8843,22.8843,22.8355,22.8626,79100.0
2007-07-26 11:20:00,42.19,42.2,42.13,42.16,29100.0,22.8735,22.8789,22.8409,22.8572,29100.0
2007-07-26 11:25:00,42.16,42.19,42.12,42.14,13700.0,22.8572,22.8735,22.8355,22.8463,13700.0
2007-07-26 11:30:00,42.15,42.16,42.06,42.1,25700.0,22.8518,22.8572,22.803,22.8247,25700.0
2007-07-26 11:35:00,42.1,42.36,42.09,42.34,30300.0,22.8247,22.9656,22.8192,22.9548,30300.0
2007-07-26 11:40:00,42.34,42.4,42.29,42.37,15100.0,22.9548,22.9873,22.9277,22.971,15100.0
2007-07-26 11:45:00,42.36,42.36,42.13,42.22,14600.0,22.9656,22.9656,22.8409,22.8897,14600.0
2007-07-26 11:50:00,42.22,42.29,42.21,42.26,10300.0,22.8897,22.9277,22.8843,22.9114,10300.0
2007-07-26 11:55:00,42.27,42.47,42.27,42.36,39700.0,22.9168,23.0253,22.9168,22.9656,39700.0
2007-07-26 12:00:00,42.34,42.39,42.24,42.24,15200.0,22.9548,22.9819,22.9006,22.9006,15200.0
2007-07-26 12:05:00,42.24,42.27,42.1,42.17,50500.0,22.9006,22.9168,22.8247,22.8626,50500.0
2007-07-26 12:10:00,42.17,42.22,42.1,42.13,29000.0,22.8626,22.8897,22.8247,22.8409,29000.0
2007-07-26 12:15:00,42.14,42.24,42.11,42.24,25400.0,22.8463,22.9006,22.8301,22.9006,25400.0
2007-07-26 12:20:00,42.24,42.24,42.09,42.12,33200.0,22.9006,22.9006,22.8192,22.8355,33200.0
2007-07-26 12:25:00,42.11,42.24,42.11,42.14,34200.0,22.8301,22.9006,22.8301,22.8463,34200.0
2007-07-26 12:30:00,42.16,42.21,41.91,41.94,62100.0,22.8572,22.8843,22.7216,22.7379,62100.0
2007-07-26 12:35:00,41.94,41.98,41.8,41.86,74900.0,22.7379,22.7596,22.662,22.6945,74900.0
2007-07-26 12:40:00,41.85,41.9,41.83,41.84,33800.0,22.6891,22.7162,22.6783,22.6837,33800.0
2007-07-26 12:45:00,41.84,42.08,41.84,42.08,91300.0,22.6837,22.8138,22.6837,22.8138,91300.0
2007-07-26 12:50:00,42.09,42.16,42.06,42.07,27100.0,22.8192,22.8572,22.803,22.8084,27100.0
2007-07-26 12:55:00,42.07,42.27,42.07,42.11,54400.0,22.8084,22.9168,22.8084,22.8301,54400.0
2007-07-26 13:00:00,42.09,42.11,42.0,42.05,49200.0,22.8192,22.8301,22.7704,22.7976,49200.0
2007-07-26 13:05:00,42.06,42.11,41.98,41.98,29600.0,22.803,22.8301,22.7596,22.7596,29600.0
2007-07-26 13:10:00,41.98,42.12,41.95,42.11,21400.0,22.7596,22.8355,22.7433,22.8301,21400.0
2007-07-26 13:15:00,42.12,42.14,41.95,41.96,46100.0,22.8355,22.8463,22.7433,22.7488,46100.0
2007-07-26 13:20:00,41.96,41.99,41.84,41.91,26800.0,22.7488,22.765,22.6837,22.7216,26800.0
2007-07-26 13:25:00,41.92,41.93,41.83,41.89,25000.0,22.7271,22.7325,22.6783,22.7108,25000.0
2007-07-26 13:30:00,41.88,41.9,41.84,41.89,20000.0,22.7054,22.7162,22.6837,22.7108,20000.0
2007-07-26 13:35:00,41.88,41.9,41.78,41.8,36400.0,22.7054,22.7162,22.6512,22.662,36400.0
2007-07-26 13:40:00,41.81,41.9,41.78,41.9,116100.0,22.6674,22.7162,22.6512,22.7162,116100.0
2007-07-26 13:45:00,41.9,42.0,41.87,41.87,28300.0,22.7162,22.7704,22.7,22.7,28300.0
2007-07-26 13:50:00,41.86,41.88,41.79,41.79,46400.0,22.6945,22.7054,22.6566,22.6566,46400.0
2007-07-26 13:55:00,41.79,41.87,41.78,41.85,48200.0,22.6566,22.7,22.6512,22.6891,48200.0
2007-07-26 14:00:00,41.85,41.9,41.83,41.87,54500.0,22.6891,22.7162,22.6783,22.7,54500.0
2007-07-26 14:05:00,41.87,41.93,41.78,41.89,58800.0,22.7,22.7325,22.6512,22.7108,58800.0
2007-07-26 14:10:00,41.86,41.97,41.8,41.88,56800.0,22.6945,22.7542,22.662,22.7054,56800.0
2007-07-26 14:15:00,41.86,41.87,41.78,41.83,21400.0,22.6945,22.7,22.6512,22.6783,21400.0
2007-07-26 14:20:00,41.83,41.85,41.78,41.79,70300.0,22.6783,22.6891,22.6512,22.6566,70300.0
2007-07-26 14:25:00,41.79,41.91,41.79,41.88,66300.0,22.6566,22.7216,22.6566,22.7054,66300.0
2007-07-26 14:30:00,41.88,41.9,41.85,41.87,52200.0,22.7054,22.7162,22.6891,22.7,52200.0
2007-07-26 14:35:00,41.86,41.87,41.72,41.84,43600.0,22.6945,22.7,22.6186,22.6837,43600.0
2007-07-26 14:40:00,41.84,41.84,41.7,41.71,35900.0,22.6837,22.6837,22.6078,22.6132,35900.0
2007-07-26 14:45:00,41.71,41.77,41.58,41.6,43900.0,22.6132,22.6457,22.5427,22.5536,43900.0
2007-07-26 14:50:00,41.62,41.89,41.59,41.89,60500.0,22.5644,22.7108,22.5482,22.7108,60500.0
2007-07-26 14:55:00,41.89,42.14,41.87,41.95,79300.0,22.7108,22.8463,22.7,22.7433,79300.0
2007-07-26 15:00:00,41.96,42.09,41.89,41.94,63400.0,22.7488,22.8192,22.7108,22.7379,63400.0
2007-07-26 15:05:00,41.94,42.05,41.8,42.01,62300.0,22.7379,22.7976,22.662,22.7759,62300.0
2007-07-26 15:10:00,42.01,42.08,42.0,42.04,53300.0,22.7759,22.8138,22.7704,22.7921,53300.0
2007-07-26 15:15:00,42.04,42.17,42.01,42.14,61600.0,22.7921,22.8626,22.7759,22.8463,61600.0
2007-07-26 15:20:00,42.15,42.33,42.12,42.29,79600.0,22.8518,22.9494,22.8355,22.9277,79600.0
2007-07-26 15:25:00,42.27,42.27,42.01,42.02,64900.0,22.9168,22.9168,22.7759,22.7813,64900.0
2007-07-26 15:30:00,42.02,42.07,41.99,42.0,75700.0,22.7813,22.8084,22.765,22.7704,75700.0
2007-07-26 15:35:00,42.0,42.09,42.0,42.08,51000.0,22.7704,22.8192,22.7704,22.8138,51000.0
2007-07-26 15:40:00,42.09,42.17,42.0,42.16,75600.0,22.8192,22.8626,22.7704,22.8572,75600.0
2007-07-26 15:45:00,42.16,42.28,42.11,42.26,85400.0,22.8572,22.9222,22.8301,22.9114,85400.0
2007-07-26 15:50:00,42.26,42.29,42.17,42.27,141700.0,22.9114,22.9277,22.8626,22.9168,141700.0
2007-07-26 15:55:00,42.27,42.31,42.2,42.31,122900.0,22.9168,22.9385,22.8789,22.9385,122900.0
2007-07-27 09:30:00,42.59,42.59,42.39,42.55,93800.0,23.0903,23.0903,22.9819,23.0686,93800.0
2007-07-27 09:35:00,42.52,42.57,42.49,42.56,56200.0,23.0524,23.0795,23.0361,23.074,56200.0
2007-07-27 09:40:00,42.56,42.57,42.39,42.53,139700.0,23.074,23.0795,22.9819,23.0578,139700.0
2007-07-27 09:45:00,42.53,42.54,42.46,42.51,82400.0,23.0578,23.0632,23.0198,23.0469,82400.0
2007-07-27 09:50:00,42.52,42.62,42.48,42.51,90200.0,23.0524,23.1066,23.0307,23.0469,90200.0
2007-07-27 09:55:00,42.51,42.57,42.43,42.43,83700.0,23.0469,23.0795,23.0036,23.0036,83700.0
2007-07-27 10:00:00,42.45,42.51,42.4,42.5,98100.0,23.0144,23.0469,22.9873,23.0415,98100.0
2007-07-27 10:05:00,42.51,42.57,42.45,42.52,136700.0,23.0469,23.0795,23.0144,23.0524,136700.0
2007-07-27 10:10:00,42.52,42.52,42.47,42.47,59900.0,23.0524,23.0524,23.0253,23.0253,59900.0
2007-07-27 10:15:00,42.47,42.5,42.45,42.48,62600.0,23.0253,23.0415,23.0144,23.0307,62600.0
2007-07-27 10:20:00,42.48,42.49,42.4,42.46,44400.0,23.0307,23.0361,22.9873,23.0198,44400.0
2007-07-27 10:25:00,42.46,42.47,42.41,42.44,34800.0,23.0198,23.0253,22.9927,23.009,34800.0
2007-07-27 10:30:00,42.44,42.5,42.43,42.47,53800.0,23.009,23.0415,23.0036,23.0253,53800.0
2007-07-27 10:35:00,42.47,42.5,42.4,42.4,41600.0,23.0253,23.0415,22.9873,22.9873,41600.0
2007-07-27 10:40:00,42.4,42.42,42.38,42.39,11200.0,22.9873,22.9981,22.9765,22.9819,11200.0
2007-07-27 10:45:00,42.39,42.44,42.37,42.39,43100.0,22.9819,23.009,22.971,22.9819,43100.0
2007-07-27 10:50:00,42.39,42.4,42.29,42.37,49200.0,22.9819,22.9873,22.9277,22.971,49200.0
2007-07-27 10:55:00,42.36,42.44,42.35,42.4,30800.0,22.9656,23.009,22.9602,22.9873,30800.0
2007-07-27 11:00:00,42.4,42.48,42.33,42.39,46800.0,22.9873,23.0307,22.9494,22.9819,46800.0
2007-07-27 11:05:00,42.39,42.55,42.34,42.52,69900.0,22.9819,23.0686,22.9548,23.0524,69900.0
2007-07-27 11:10:00,42.52,42.53,42.42,42.43,26900.0,23.0524,23.0578,22.9981,23.0036,26900.0
2007-07-27 11:15:00,42.44,42.44,42.34,42.38,42800.0,23.009,23.009,22.9548,22.9765,42800.0
2007-07-27 11:20:00,42.39,42.39,42.25,42.3,30200.0,22.9819,22.9819,22.906,22.9331,30200.0
2007-07-27 11:25:00,42.28,42.31,42.12,42.15,47900.0,22.9222,22.9385,22.8355,22.8518,47900.0
2007-07-27 11:30:00,42.15,42.26,42.15,42.21,35600.0,22.8518,22.9114,22.8518,22.8843,35600.0
2007-07-27 11:35:00,42.21,42.21,42.14,42.16,318100.0,22.8843,22.8843,22.8463,22.8572,318100.0
2007-07-27 11:40:00,42.16,42.29,42.16,42.28,160000.0,22.8572,22.9277,22.8572,22.9222,160000.0
2007-07-27 11:45:00,42.29,42.3,42.08,42.1,105900.0,22.9277,22.9331,22.8138,22.8247,105900.0
2007-07-27 11:50:00,42.1,42.1,41.98,41.99,69700.0,22.8247,22.8247,22.7596,22.765,69700.0
2007-07-27 11:55:00,42.0,42.11,41.99,42.0,56000.0,22.7704,22.8301,22.765,22.7704,56000.0
2007-07-27 12:00:00,41.99,42.07,41.95,41.95,52500.0,22.765,22.8084,22.7433,22.7433,52500.0
2007-07-27 12:05:00,41.94,41.98,41.88,41.97,74000.0,22.7379,22.7596,22.7054,22.7542,74000.0
2007-07-27 12:10:00,41.98,42.05,41.94,41.98,45000.0,22.7596,22.7976,22.7379,22.7596,45000.0
2007-07-27 12:15:00,42.0,42.06,41.98,42.01,78800.0,22.7704,22.803,22.7596,22.7759,78800.0
2007-07-27 12:20:00,42.01,42.11,41.99,42.01,50100.0,22.7759,22.8301,22.765,22.7759,50100.0
2007-07-27 12:25:00,42.02,42.05,41.98,42.02,9400.0,22.7813,22.7976,22.7596,22.7813,9400.0
2007-07-27 12:30:00,42.02,42.07,41.75,41.76,45600.0,22.7813,22.8084,22.6349,22.6403,45600.0
2007-07-27 12:35:00,41.76,41.95,41.74,41.91,46700.0,22.6403,22.7433,22.6295,22.7216,46700.0
2007-07-27 12:40:00,41.9,42.06,41.89,42.05,41400.0,22.7162,22.803,22.7108,22.7976,41400.0
2007-07-27 12:45:00,42.05,42.06,41.98,42.05,21400.0,22.7976,22.803,22.7596,22.7976,21400.0
2007-07-27 12:50:00,42.04,42.06,41.98,41.98,34100.0,22.7921,22.803,22.7596,22.7596,34100.0
2007-07-27 12:55:00,41.99,41.99,41.89,41.95,17600.0,22.765,22.765,22.7108,22.7433,17600.0
2007-07-27 13:00:00,41.95,42.02,41.93,42.02,25800.0,22.7433,22.7813,22.7325,22.7813,25800.0
2007-07-27 13:05:00,42.03,42.06,42.01,42.02,56200.0,22.7867,22.803,22.7759,22.7813,56200.0
2007-07-27 13:10:00,42.02,42.02,41.97,42.01,40100.0,22.7813,22.7813,22.7542,22.7759,40100.0
2007-07-27 13:15:00,42.01,42.13,42.01,42.11,33200.0,22.7759,22.8409,22.7759,22.8301,33200.0
2007-07-27 13:20:00,42.11,42.11,41.98,42.0,36500.0,22.8301,22.8301,22.7596,22.7704,36500.0
2007-07-27 13:25:00,42.0,42.01,41.87,41.9,38000.0,22.7704,22.7759,22.7,22.7162,38000.0
2007-07-27 13:30:00,41.9,41.9,41.74,41.77,68600.0,22.7162,22.7162,22.6295,22.6457,68600.0
2007-07-27 13:35:00,41.78,41.94,41.78,41.91,30700.0,22.6512,22.7379,22.6512,22.7216,30700.0
2007-07-27 13:40:00,41.91,41.96,41.88,41.92,36500.0,22.7216,22.7488,22.7054,22.7271,36500.0
2007-07-27 13:45:00,41.95,42.02,41.92,41.98,26600.0,22.7433,22.7813,22.7271,22.7596,26600.0
2007-07-27 13:50:00,41.98,42.01,41.95,41.97,26000.0,22.7596,22.7759,22.7433,22.7542,26000.0
2007-07-27 13:55:00,41.96,42.0,41.94,41.95,28500.0,22.7488,22.7704,22.7379,22.7433,28500.0
2007-07-27 14:00:00,41.96,41.96,41.85,41.89,45800.0,22.7488,22.7488,22.6891,22.7108,45800.0
2007-07-27 14:05:00,41.9,42.0,41.9,42.0,38600.0,22.7162,22.7704,22.7162,22.7704,38600.0
2007-07-27 14:10:00,42.0,42.0,41.9,41.93,31600.0,22.7704,22.7704,22.7162,22.7325,31600.0
2007-07-27 14:15:00,41.94,41.96,41.84,41.93,51800.0,22.7379,22.7488,22.6837,22.7325,51800.0
2007-07-27 14:20:00,41.92,41.94,41.85,41.86,24100.0,22.7271,22.7379,22.6891,22.6945,24100.0
2007-07-27 14:25:00,41.85,41.86,41.75,41.81,29100.0,22.6891,22.6945,22.6349,22.6674,29100.0
2007-07-27 14:30:00,41.81,41.87,41.8,41.84,32500.0,22.6674,22.7,22.662,22.6837,32500.0
2007-07-27 14:35:00,41.84,41.91,41.84,41.9,32000.0,22.6837,22.7216,22.6837,22.7162,32000.0
2007-07-27 14:40:00,41.9,42.0,41.89,41.94,82300.0,22.7162,22.7704,22.7108,22.7379,82300.0
2007-07-27 14:45:00,41.95,41.97,41.87,41.89,50400.0,22.7433,22.7542,22.7,22.7108,50400.0
2007-07-27 14:50:00,41.9,42.04,41.85,42.0,50200.0,22.7162,22.7921,22.6891,22.7704,50200.0
2007-07-27 14:55:00,42.01,42.03,41.93,41.97,28700.0,22.7759,22.7867,22.7325,22.7542,28700.0
2007-07-27 15:00:00,41.97,41.98,41.89,41.91,65200.0,22.7542,22.7596,22.7108,22.7216,65200.0
2007-07-27 15:05:00,41.92,41.98,41.89,41.94,47700.0,22.7271,22.7596,22.7108,22.7379,47700.0
2007-07-27 15:10:00,41.94,42.02,41.93,42.02,57100.0,22.7379,22.7813,22.7325,22.7813,57100.0
2007-07-27 15:15:00,42.02,42.02,41.85,41.92,34000.0,22.7813,22.7813,22.6891,22.7271,34000.0
2007-07-27 15:20:00,41.92,41.99,41.92,41.96,33700.0,22.7271,22.765,22.7271,22.7488,33700.0
2007-07-27 15:25:00,41.95,42.04,41.94,41.97,59500.0,22.7433,22.7921,22.7379,22.7542,59500.0
2007-07-27 15:30:00,41.98,42.04,41.95,42.02,42500.0,22.7596,22.7921,22.7433,22.7813,42500.0
2007-07-27 15:35:00,42.02,42.02,41.9,41.94,36600.0,22.7813,22.7813,22.7162,22.7379,36600.0
2007-07-27 15:40:00,41.95,41.97,41.79,41.79,64700.0,22.7433,22.7542,22.6566,22.6566,64700.0
2007-07-27 15:45:00,41.8,41.84,41.77,41.78,83100.0,22.662,22.6837,22.6457,22.6512,83100.0
2007-07-27 15:50:00,41.77,41.8,41.69,41.75,96900.0,22.6457,22.662,22.6024,22.6349,96900.0
2007-07-27 15:55:00,41.76,41.77,41.61,41.61,142200.0,22.6403,22.6457,22.559,22.559,142200.0
2007-07-30 09:30:00,41.31,41.5,41.25,41.31,59900.0,22.5566,22.6603,22.5238,22.5566,59900.0
2007-07-30 09:35:00,41.32,41.46,41.17,41.43,57900.0,22.5621,22.6385,22.4802,22.6221,57900.0
2007-07-30 09:40:00,41.42,41.5,41.42,41.49,40700.0,22.6167,22.6603,22.6167,22.6549,40700.0
2007-07-30 09:45:00,41.46,41.77,41.46,41.67,51400.0,22.6385,22.8078,22.6385,22.7532,51400.0
2007-07-30 09:50:00,41.68,41.72,41.48,41.48,34800.0,22.7586,22.7805,22.6494,22.6494,34800.0
2007-07-30 09:55:00,41.48,41.66,41.48,41.6,43800.0,22.6494,22.7477,22.6494,22.7149,43800.0
2007-07-30 10:00:00,41.59,41.68,41.57,41.59,39400.0,22.7095,22.7586,22.6986,22.7095,39400.0
2007-07-30 10:05:00,41.59,41.6,41.42,41.53,38800.0,22.7095,22.7149,22.6167,22.6767,38800.0
2007-07-30 10:10:00,41.52,41.6,41.5,41.53,31700.0,22.6713,22.7149,22.6603,22.6767,31700.0
2007-07-30 10:15:00,41.53,41.67,41.5,41.66,38000.0,22.6767,22.7532,22.6603,22.7477,38000.0
2007-07-30 10:20:00,41.66,41.71,41.65,41.68,25200.0,22.7477,22.775,22.7422,22.7586,25200.0
2007-07-30 10:25:00,41.68,41.68,41.6,41.61,23000.0,22.7586,22.7586,22.7149,22.7204,23000.0
2007-07-30 10:30:00,41.61,41.64,41.5,41.55,28600.0,22.7204,22.7368,22.6603,22.6876,28600.0
2007-07-30 10:35:00,41.55,41.57,41.46,41.5,37900.0,22.6876,22.6986,22.6385,22.6603,37900.0
2007-07-30 10:40:00,41.48,41.58,41.45,41.53,28000.0,22.6494,22.704,22.633,22.6767,28000.0
2007-07-30 10:45:00,41.52,41.57,41.48,41.51,28600.0,22.6713,22.6986,22.6494,22.6658,28600.0
2007-07-30 10:50:00,41.51,41.53,41.48,41.51,24900.0,22.6658,22.6767,22.6494,22.6658,24900.0
2007-07-30 10:55:00,41.51,41.52,41.48,41.48,12300.0,22.6658,22.6713,22.6494,22.6494,12300.0
2007-07-30 11:00:00,41.49,41.61,41.47,41.6,21400.0,22.6549,22.7204,22.644,22.7149,21400.0
2007-07-30 11:05:00,41.61,41.63,41.55,41.62,35600.0,22.7204,22.7313,22.6876,22.7259,35600.0
2007-07-30 11:10:00,41.62,41.63,41.51,41.55,30500.0,22.7259,22.7313,22.6658,22.6876,30500.0
2007-07-30 11:15:00,41.55,41.57,41.5,41.5,33300.0,22.6876,22.6986,22.6603,22.6603,33300.0
2007-07-30 11:20:00,41.51,41.54,41.49,41.5,40300.0,22.6658,22.6822,22.6549,22.6603,40300.0
2007-07-30 11:25:00,41.49,41.53,41.47,41.52,56700.0,22.6549,22.6767,22.644,22.6713,56700.0
2007-07-30 11:30:00,41.53,41.53,41.48,41.49,17300.0,22.6767,22.6767,22.6494,22.6549,17300.0
2007-07-30 11:35:00,41.5,41.52,41.49,41.52,26100.0,22.6603,22.6713,22.6549,22.6713,26100.0
2007-07-30 11:40:00,41.52,41.54,41.48,41.53,23500.0,22.6713,22.6822,22.6494,22.6767,23500.0
2007-07-30 11:45:00,41.5,41.61,41.48,41.58,25100.0,22.6603,22.7204,22.6494,22.704,25100.0
2007-07-30 11:50:00,41.58,41.61,41.54,41.59,28400.0,22.704,22.7204,22.6822,22.7095,28400.0
2007-07-30 11:55:00,41.6,41.6,41.55,41.58,18700.0,22.7149,22.7149,22.6876,22.704,18700.0
2007-07-30 12:00:00,41.57,41.61,41.52,41.52,21100.0,22.6986,22.7204,22.6713,22.6713,21100.0
2007-07-30 12:05:00,41.52,41.6,41.52,41.6,15600.0,22.6713,22.7149,22.6713,22.7149,15600.0
2007-07-30 12:10:00,41.61,41.63,41.59,41.59,26900.0,22.7204,22.7313,22.7095,22.7095,26900.0
2007-07-30 12:15:00,41.6,41.62,41.5,41.52,31800.0,22.7149,22.7259,22.6603,22.6713,31800.0
2007-07-30 12:20:00,41.52,41.54,41.49,41.53,18600.0,22.6713,22.6822,22.6549,22.6767,18600.0
2007-07-30 12:25:00,41.52,41.55,41.51,41.51,16100.0,22.6713,22.6876,22.6658,22.6658,16100.0
2007-07-30 12:30:00,41.51,41.56,41.51,41.55,32700.0,22.6658,22.6931,22.6658,22.6876,32700.0
2007-07-30 12:35:00,41.56,41.61,41.55,41.61,17300.0,22.6931,22.7204,22.6876,22.7204,17300.0
2007-07-30 12:40:00,41.6,41.67,41.6,41.6,30800.0,22.7149,22.7532,22.7149,22.7149,30800.0
2007-07-30 12:45:00,41.61,41.64,41.6,41.61,9600.0,22.7204,22.7368,22.7149,22.7204,9600.0
2007-07-30 12:50:00,41.6,41.75,41.6,41.73,47400.0,22.7149,22.7969,22.7149,22.7859,47400.0
2007-07-30 12:55:00,41.73,41.77,41.66,41.66,35300.0,22.7859,22.8078,22.7477,22.7477,35300.0
2007-07-30 13:00:00,41.68,41.73,41.68,41.7,12900.0,22.7586,22.7859,22.7586,22.7696,12900.0
2007-07-30 13:05:00,41.71,41.84,41.71,41.78,42300.0,22.775,22.846,22.775,22.8132,42300.0
2007-07-30 13:10:00,41.78,41.79,41.77,41.77,8700.0,22.8132,22.8187,22.8078,22.8078,8700.0
2007-07-30 13:15:00,41.77,41.78,41.76,41.76,13200.0,22.8078,22.8132,22.8023,22.8023,13200.0
2007-07-30 13:20:00,41.76,41.82,41.76,41.77,12500.0,22.8023,22.8351,22.8023,22.8078,12500.0
2007-07-30 13:25:00,41.78,41.78,41.72,41.72,24400.0,22.8132,22.8132,22.7805,22.7805,24400.0
2007-07-30 13:30:00,41.72,41.73,41.65,41.65,26700.0,22.7805,22.7859,22.7422,22.7422,26700.0
2007-07-30 13:35:00,41.64,41.71,41.63,41.64,24900.0,22.7368,22.775,22.7313,22.7368,24900.0
2007-07-30 13:40:00,41.64,41.77,41.58,41.77,50700.0,22.7368,22.8078,22.704,22.8078,50700.0
2007-07-30 13:45:00,41.76,41.83,41.74,41.81,39500.0,22.8023,22.8405,22.7914,22.8296,39500.0
2007-07-30 13:50:00,41.81,41.82,41.72,41.73,31000.0,22.8296,22.8351,22.7805,22.7859,31000.0
2007-07-30 13:55:00,41.73,41.78,41.71,41.76,23200.0,22.7859,22.8132,22.775,22.8023,23200.0
2007-07-30 14:00:00,41.76,41.86,41.75,41.84,17500.0,22.8023,22.8569,22.7969,22.846,17500.0
2007-07-30 14:05:00,41.84,41.85,41.72,41.76,35800.0,22.846,22.8515,22.7805,22.8023,35800.0
2007-07-30 14:10:00,41.77,41.95,41.75,41.93,73400.0,22.8078,22.9061,22.7969,22.8951,73400.0
2007-07-30 14:15:00,41.93,41.95,41.83,41.87,60000.0,22.8951,22.9061,22.8405,22.8624,60000.0
2007-07-30 14:20:00,41.88,41.94,41.87,41.9,31900.0,22.8678,22.9006,22.8624,22.8788,31900.0
2007-07-30 14:25:00,41.9,41.93,41.89,41.9,23900.0,22.8788,22.8951,22.8733,22.8788,23900.0
2007-07-30 14:30:00,41.89,41.92,41.81,41.82,20100.0,22.8733,22.8897,22.8296,22.8351,20100.0
2007-07-30 14:35:00,41.83,41.83,41.81,41.83,22700.0,22.8405,22.8405,22.8296,22.8405,22700.0
2007-07-30 14:40:00,41.83,41.97,41.83,41.94,44500.0,22.8405,22.917,22.8405,22.9006,44500.0
2007-07-30 14:45:00,41.93,41.97,41.9,41.94,35200.0,22.8951,22.917,22.8788,22.9006,35200.0
2007-07-30 14:50:00,41.93,41.98,41.9,41.97,35300.0,22.8951,22.9224,22.8788,22.917,35300.0
2007-07-30 14:55:00,41.97,42.03,41.95,41.95,32900.0,22.917,22.9497,22.9061,22.9061,32900.0
2007-07-30 15:00:00,41.95,42.04,41.92,42.01,39000.0,22.9061,22.9552,22.8897,22.9388,39000.0
2007-07-30 15:05:00,42.01,42.09,42.0,42.01,50900.0,22.9388,22.9825,22.9334,22.9388,50900.0
2007-07-30 15:10:00,42.02,42.07,42.0,42.01,31100.0,22.9443,22.9716,22.9334,22.9388,31100.0
2007-07-30 15:15:00,42.01,42.06,42.01,42.03,33500.0,22.9388,22.9661,22.9388,22.9497,33500.0
2007-07-30 15:20:00,42.04,42.07,41.95,42.05,39100.0,22.9552,22.9716,22.9061,22.9607,39100.0
2007-07-30 15:25:00,42.05,42.08,42.0,42.01,25100.0,22.9607,22.977,22.9334,22.9388,25100.0
2007-07-30 15:30:00,42.02,42.03,42.0,42.0,24400.0,22.9443,22.9497,22.9334,22.9334,24400.0
2007-07-30 15:35:00,42.0,42.03,42.0,42.03,26500.0,22.9334,22.9497,22.9334,22.9497,26500.0
2007-07-30 15:40:00,42.02,42.07,41.97,42.01,57700.0,22.9443,22.9716,22.917,22.9388,57700.0
2007-07-30 15:45:00,42.0,42.01,41.91,41.93,44300.0,22.9334,22.9388,22.8842,22.8951,44300.0
2007-07-30 15:50:00,41.93,41.94,41.84,41.88,104800.0,22.8951,22.9006,22.846,22.8678,104800.0
2007-07-30 15:55:00,41.88,41.96,41.87,41.96,130200.0,22.8678,22.9115,22.8624,22.9115,130200.0
2007-07-31 09:30:00,42.33,42.33,41.78,41.93,47800.0,23.1136,23.1136,22.8132,22.8951,47800.0
2007-07-31 09:35:00,41.94,42.12,41.91,41.93,29700.0,22.9006,22.9989,22.8842,22.8951,29700.0
2007-07-31 09:40:00,41.92,42.14,41.92,41.99,20500.0,22.8897,23.0098,22.8897,22.9279,20500.0
2007-07-31 09:45:00,41.99,42.07,41.94,42.05,38000.0,22.9279,22.9716,22.9006,22.9607,38000.0
2007-07-31 09:50:00,42.05,42.11,42.04,42.06,15000.0,22.9607,22.9934,22.9552,22.9661,15000.0
2007-07-31 09:55:00,42.06,42.06,41.98,42.05,25000.0,22.9661,22.9661,22.9224,22.9607,25000.0
2007-07-31 10:00:00,42.05,42.14,42.01,42.08,41300.0,22.9607,23.0098,22.9388,22.977,41300.0
2007-07-31 10:05:00,42.09,42.1,41.99,42.02,29200.0,22.9825,22.988,22.9279,22.9443,29200.0
2007-07-31 10:10:00,42.02,42.1,42.02,42.05,24900.0,22.9443,22.988,22.9443,22.9607,24900.0
2007-07-31 10:15:00,42.05,42.06,41.91,41.99,21800.0,22.9607,22.9661,22.8842,22.9279,21800.0
2007-07-31 10:20:00,41.97,42.07,41.94,42.05,55400.0,22.917,22.9716,22.9006,22.9607,55400.0
2007-07-31 10:25:00,42.05,42.1,41.96,41.96,36300.0,22.9607,22.988,22.9115,22.9115,36300.0
2007-07-31 10:30:00,41.95,42.06,41.9,42.06,28900.0,22.9061,22.9661,22.8788,22.9661,28900.0
2007-07-31 10:35:00,42.07,42.16,42.05,42.14,39700.0,22.9716,23.0207,22.9607,23.0098,39700.0
2007-07-31 10:40:00,42.15,42.16,42.13,42.15,29400.0,23.0153,23.0207,23.0043,23.0153,29400.0
2007-07-31 10:45:00,42.15,42.16,42.04,42.04,27200.0,23.0153,23.0207,22.9552,22.9552,27200.0
2007-07-31 10:50:00,42.04,42.05,42.0,42.0,48200.0,22.9552,22.9607,22.9334,22.9334,48200.0
2007-07-31 10:55:00,42.01,42.07,42.01,42.06,21900.0,22.9388,22.9716,22.9388,22.9661,21900.0
2007-07-31 11:00:00,42.05,42.09,41.98,42.09,25600.0,22.9607,22.9825,22.9224,22.9825,25600.0
2007-07-31 11:05:00,42.09,42.15,42.07,42.1,38800.0,22.9825,23.0153,22.9716,22.988,38800.0
2007-07-31 11:10:00,42.11,42.18,42.06,42.12,72600.0,22.9934,23.0316,22.9661,22.9989,72600.0
2007-07-31 11:15:00,42.12,42.14,42.08,42.11,21600.0,22.9989,23.0098,22.977,22.9934,21600.0
2007-07-31 11:20:00,42.11,42.11,41.98,41.99,14200.0,22.9934,22.9934,22.9224,22.9279,14200.0
2007-07-31 11:25:00,42.0,42.11,42.0,42.11,26500.0,22.9334,22.9934,22.9334,22.9934,26500.0
2007-07-31 11:30:00,42.11,42.19,42.11,42.16,41900.0,22.9934,23.0371,22.9934,23.0207,41900.0
2007-07-31 11:35:00,42.16,42.19,42.13,42.13,54300.0,23.0207,23.0371,23.0043,23.0043,54300.0
2007-07-31 11:40:00,42.11,42.14,42.11,42.13,35600.0,22.9934,23.0098,22.9934,23.0043,35600.0
2007-07-31 11:45:00,42.13,42.19,42.13,42.17,29700.0,23.0043,23.0371,23.0043,23.0262,29700.0
2007-07-31 11:50:00,42.17,42.25,42.15,42.25,42600.0,23.0262,23.0699,23.0153,23.0699,42600.0
2007-07-31 11:55:00,42.26,42.29,42.23,42.29,44700.0,23.0753,23.0917,23.0589,23.0917,44700.0
2007-07-31 12:00:00,42.3,42.36,42.17,42.17,66900.0,23.0972,23.1299,23.0262,23.0262,66900.0
2007-07-31 12:05:00,42.17,42.28,42.17,42.28,41400.0,23.0262,23.0862,23.0262,23.0862,41400.0
2007-07-31 12:10:00,42.28,42.35,42.27,42.3,32000.0,23.0862,23.1245,23.0808,23.0972,32000.0
2007-07-31 12:15:00,42.29,42.32,42.28,42.29,12100.0,23.0917,23.1081,23.0862,23.0917,12100.0
2007-07-31 12:20:00,42.29,42.34,42.28,42.29,43800.0,23.0917,23.119,23.0862,23.0917,43800.0
2007-07-31 12:25:00,42.29,42.29,42.14,42.2,33600.0,23.0917,23.0917,23.0098,23.0426,33600.0
2007-07-31 12:30:00,42.2,42.2,42.05,42.06,35100.0,23.0426,23.0426,22.9607,22.9661,35100.0
2007-07-31 12:35:00,42.07,42.1,42.03,42.04,15800.0,22.9716,22.988,22.9497,22.9552,15800.0
2007-07-31 12:40:00,42.04,42.09,42.03,42.05,29600.0,22.9552,22.9825,22.9497,22.9607,29600.0
2007-07-31 12:45:00,42.06,42.09,42.03,42.08,42300.0,22.9661,22.9825,22.9497,22.977,42300.0
2007-07-31 12:50:00,42.08,42.08,41.94,41.95,39100.0,22.977,22.977,22.9006,22.9061,39100.0
2007-07-31 12:55:00,41.95,41.96,41.88,41.91,28400.0,22.9061,22.9115,22.8678,22.8842,28400.0
2007-07-31 13:00:00,41.91,41.94,41.9,41.94,43500.0,22.8842,22.9006,22.8788,22.9006,43500.0
2007-07-31 13:05:00,41.94,41.94,41.84,41.85,42600.0,22.9006,22.9006,22.846,22.8515,42600.0
2007-07-31 13:10:00,41.86,41.91,41.86,41.9,33200.0,22.8569,22.8842,22.8569,22.8788,33200.0
2007-07-31 13:15:00,41.91,41.91,41.81,41.84,33700.0,22.8842,22.8842,22.8296,22.846,33700.0
2007-07-31 13:20:00,41.85,41.88,41.81,41.83,33100.0,22.8515,22.8678,22.8296,22.8405,33100.0
2007-07-31 13:25:00,41.82,41.83,41.75,41.78,28800.0,22.8351,22.8405,22.7969,22.8132,28800.0
2007-07-31 13:30:00,41.76,41.8,41.75,41.8,24200.0,22.8023,22.8242,22.7969,22.8242,24200.0
2007-07-31 13:35:00,41.8,41.83,41.78,41.79,22800.0,22.8242,22.8405,22.8132,22.8187,22800.0
2007-07-31 13:40:00,41.8,41.8,41.69,41.7,33100.0,22.8242,22.8242,22.7641,22.7696,33100.0
2007-07-31 13:45:00,41.69,41.81,41.65,41.77,55000.0,22.7641,22.8296,22.7422,22.8078,55000.0
2007-07-31 13:50:00,41.78,41.83,41.68,41.76,32400.0,22.8132,22.8405,22.7586,22.8023,32400.0
2007-07-31 13:55:00,41.75,41.92,41.75,41.87,30300.0,22.7969,22.8897,22.7969,22.8624,30300.0
2007-07-31 14:00:00,41.88,41.94,41.85,41.9,36700.0,22.8678,22.9006,22.8515,22.8788,36700.0
2007-07-31 14:05:00,41.9,41.9,41.83,41.83,17100.0,22.8788,22.8788,22.8405,22.8405,17100.0
2007-07-31 14:10:00,41.83,41.86,41.81,41.85,24800.0,22.8405,22.8569,22.8296,22.8515,24800.0
2007-07-31 14:15:00,41.85,41.94,41.85,41.9,27700.0,22.8515,22.9006,22.8515,22.8788,27700.0
2007-07-31 14:20:00,41.91,41.94,41.75,41.81,23200.0,22.8842,22.9006,22.7969,22.8296,23200.0
2007-07-31 14:25:00,41.81,41.82,41.69,41.76,26300.0,22.8296,22.8351,22.7641,22.8023,26300.0
2007-07-31 14:30:00,41.76,41.77,41.6,41.72,68000.0,22.8023,22.8078,22.7149,22.7805,68000.0
2007-07-31 14:35:00,41.7,41.73,41.61,41.67,42200.0,22.7696,22.7859,22.7204,22.7532,42200.0
2007-07-31 14:40:00,41.67,41.73,41.64,41.68,34000.0,22.7532,22.7859,22.7368,22.7586,34000.0
2007-07-31 14:45:00,41.67,41.72,41.52,41.71,73800.0,22.7532,22.7805,22.6713,22.775,73800.0
2007-07-31 14:50:00,41.72,41.73,41.57,41.69,41500.0,22.7805,22.7859,22.6986,22.7641,41500.0
2007-07-31 14:55:00,41.69,41.76,41.65,41.68,65700.0,22.7641,22.8023,22.7422,22.7586,65700.0
2007-07-31 15:00:00,41.68,41.8,41.66,41.76,37900.0,22.7586,22.8242,22.7477,22.8023,37900.0
2007-07-31 15:05:00,41.76,41.78,41.69,41.74,42100.0,22.8023,22.8132,22.7641,22.7914,42100.0
2007-07-31 15:10:00,41.75,41.77,41.7,41.7,20000.0,22.7969,22.8078,22.7696,22.7696,20000.0
2007-07-31 15:15:00,41.71,41.78,41.66,41.77,43700.0,22.775,22.8132,22.7477,22.8078,43700.0
2007-07-31 15:20:00,41.77,41.88,41.76,41.84,50200.0,22.8078,22.8678,22.8023,22.846,50200.0
2007-07-31 15:25:00,41.84,41.86,41.79,41.79,47100.0,22.846,22.8569,22.8187,22.8187,47100.0
2007-07-31 15:30:00,41.79,41.84,41.65,41.68,48300.0,22.8187,22.846,22.7422,22.7586,48300.0
2007-07-31 15:35:00,41.67,41.73,41.61,41.64,41600.0,22.7532,22.7859,22.7204,22.7368,41600.0
2007-07-31 15:40:00,41.64,41.69,41.57,41.61,42500.0,22.7368,22.7641,22.6986,22.7204,42500.0
2007-07-31 15:45:00,41.61,41.61,41.47,41.56,71400.0,22.7204,22.7204,22.644,22.6931,71400.0
2007-07-31 15:50:00,41.56,41.6,41.52,41.52,91200.0,22.6931,22.7149,22.6713,22.6713,91200.0
2007-07-31 15:55:00,41.52,41.53,41.38,41.38,102900.0,22.6713,22.6767,22.5948,22.5948,102900.0
2007-08-01 09:30:00,41.38,41.87,41.35,41.86,101700.0,22.5948,22.8624,22.5784,22.8569,101700.0
2007-08-01 09:35:00,41.86,41.89,41.58,41.61,42000.0,22.8569,22.8733,22.704,22.7204,42000.0
2007-08-01 09:40:00,41.6,41.65,41.51,41.51,33600.0,22.7149,22.7422,22.6658,22.6658,33600.0
2007-08-01 09:45:00,41.51,41.55,41.4,41.53,49400.0,22.6658,22.6876,22.6057,22.6767,49400.0
2007-08-01 09:50:00,41.53,41.72,41.44,41.53,83900.0,22.6767,22.7805,22.6276,22.6767,83900.0
2007-08-01 09:55:00,41.54,41.59,41.45,41.51,36500.0,22.6822,22.7095,22.633,22.6658,36500.0
2007-08-01 10:00:00,41.51,41.73,41.41,41.45,60300.0,22.6658,22.7859,22.6112,22.633,60300.0
2007-08-01 10:05:00,41.45,41.61,41.32,41.54,41300.0,22.633,22.7204,22.5621,22.6822,41300.0
2007-08-01 10:10:00,41.55,41.75,41.54,41.74,44100.0,22.6876,22.7969,22.6822,22.7914,44100.0
2007-08-01 10:15:00,41.74,41.75,41.55,41.64,51000.0,22.7914,22.7969,22.6876,22.7368,51000.0
2007-08-01 10:20:00,41.65,41.69,41.59,41.64,50000.0,22.7422,22.7641,22.7095,22.7368,50000.0
2007-08-01 10:25:00,41.64,41.66,41.35,41.4,45300.0,22.7368,22.7477,22.5784,22.6057,45300.0
2007-08-01 10:30:00,41.39,41.51,41.29,41.36,32700.0,22.6003,22.6658,22.5457,22.5839,32700.0
2007-08-01 10:35:00,41.36,41.38,41.08,41.22,53200.0,22.5839,22.5948,22.431,22.5075,53200.0
2007-08-01 10:40:00,41.23,41.38,41.21,41.22,35300.0,22.5129,22.5948,22.502,22.5075,35300.0
2007-08-01 10:45:00,41.22,41.39,41.15,41.33,37200.0,22.5075,22.6003,22.4692,22.5675,37200.0
2007-08-01 10:50:00,41.36,41.45,41.33,41.44,34300.0,22.5839,22.633,22.5675,22.6276,34300.0
2007-08-01 10:55:00,41.44,41.54,41.4,41.44,34500.0,22.6276,22.6822,22.6057,22.6276,34500.0
2007-08-01 11:00:00,41.44,41.49,41.36,41.49,24500.0,22.6276,22.6549,22.5839,22.6549,24500.0
2007-08-01 11:05:00,41.49,41.56,41.48,41.53,47900.0,22.6549,22.6931,22.6494,22.6767,47900.0
2007-08-01 11:10:00,41.54,41.64,41.51,41.6,37400.0,22.6822,22.7368,22.6658,22.7149,37400.0
2007-08-01 11:15:00,41.6,41.72,41.49,41.68,46800.0,22.7149,22.7805,22.6549,22.7586,46800.0
2007-08-01 11:20:00,41.67,41.68,41.54,41.57,40400.0,22.7532,22.7586,22.6822,22.6986,40400.0
2007-08-01 11:25:00,41.56,41.56,41.42,41.44,27400.0,22.6931,22.6931,22.6167,22.6276,27400.0
2007-08-01 11:30:00,41.45,41.56,41.44,41.55,30400.0,22.633,22.6931,22.6276,22.6876,30400.0
2007-08-01 11:35:00,41.54,41.56,41.51,41.54,29200.0,22.6822,22.6931,22.6658,22.6822,29200.0
2007-08-01 11:40:00,41.55,41.56,41.5,41.54,22000.0,22.6876,22.6931,22.6603,22.6822,22000.0
2007-08-01 11:45:00,41.55,41.56,41.45,41.46,17400.0,22.6876,22.6931,22.633,22.6385,17400.0
2007-08-01 11:50:00,41.46,41.54,41.45,41.53,10200.0,22.6385,22.6822,22.633,22.6767,10200.0
2007-08-01 11:55:00,41.53,41.76,41.53,41.73,43300.0,22.6767,22.8023,22.6767,22.7859,43300.0
2007-08-01 12:00:00,41.73,41.73,41.62,41.62,23400.0,22.7859,22.7859,22.7259,22.7259,23400.0
2007-08-01 12:05:00,41.62,41.72,41.61,41.7,32900.0,22.7259,22.7805,22.7204,22.7696,32900.0
2007-08-01 12:10:00,41.71,41.79,41.68,41.79,29000.0,22.775,22.8187,22.7586,22.8187,29000.0
2007-08-01 12:15:00,41.79,41.88,41.76,41.8,29100.0,22.8187,22.8678,22.8023,22.8242,29100.0
2007-08-01 12:20:00,41.8,41.8,41.65,41.67,29000.0,22.8242,22.8242,22.7422,22.7532,29000.0
2007-08-01 12:25:00,41.68,41.75,41.67,41.75,28400.0,22.7586,22.7969,22.7532,22.7969,28400.0
2007-08-01 12:30:00,41.75,41.84,41.73,41.74,39800.0,22.7969,22.846,22.7859,22.7914,39800.0
2007-08-01 12:35:00,41.75,41.77,41.72,41.73,24200.0,22.7969,22.8078,22.7805,22.7859,24200.0
2007-08-01 12:40:00,41.74,41.76,41.68,41.68,19300.0,22.7914,22.8023,22.7586,22.7586,19300.0
2007-08-01 12:45:00,41.69,41.75,41.68,41.73,16900.0,22.7641,22.7969,22.7586,22.7859,16900.0
2007-08-01 12:50:00,41.73,41.73,41.62,41.64,40000.0,22.7859,22.7859,22.7259,22.7368,40000.0
2007-08-01 12:55:00,41.64,41.69,41.63,41.67,8600.0,22.7368,22.7641,22.7313,22.7532,8600.0
2007-08-01 13:00:00,41.66,41.66,41.56,41.59,21100.0,22.7477,22.7477,22.6931,22.7095,21100.0
2007-08-01 13:05:00,41.55,41.56,41.49,41.55,24500.0,22.6876,22.6931,22.6549,22.6876,24500.0
2007-08-01 13:10:00,41.54,41.55,41.47,41.5,23200.0,22.6822,22.6876,22.644,22.6603,23200.0
2007-08-01 13:15:00,41.48,41.56,41.44,41.49,34900.0,22.6494,22.6931,22.6276,22.6549,34900.0
2007-08-01 13:20:00,41.49,41.52,41.31,41.35,37700.0,22.6549,22.6713,22.5566,22.5784,37700.0
2007-08-01 13:25:00,41.35,41.52,41.33,41.46,27400.0,22.5784,22.6713,22.5675,22.6385,27400.0
2007-08-01 13:30:00,41.45,41.57,41.45,41.53,41600.0,22.633,22.6986,22.633,22.6767,41600.0
2007-08-01 13:35:00,41.55,41.55,41.45,41.45,11300.0,22.6876,22.6876,22.633,22.633,11300.0
2007-08-01 13:40:00,41.47,41.58,41.44,41.44,18700.0,22.644,22.704,22.6276,22.6276,18700.0
2007-08-01 13:45:00,41.43,41.5,41.38,41.47,18800.0,22.6221,22.6603,22.5948,22.644,18800.0
2007-08-01 13:50:00,41.46,41.56,41.42,41.56,23800.0,22.6385,22.6931,22.6167,22.6931,23800.0
2007-08-01 13:55:00,41.56,41.58,41.48,41.5,26600.0,22.6931,22.704,22.6494,22.6603,26600.0
2007-08-01 14:00:00,41.49,41.53,41.41,41.52,27900.0,22.6549,22.6767,22.6112,22.6713,27900.0
2007-08-01 14:05:00,41.53,41.57,41.44,41.45,54300.0,22.6767,22.6986,22.6276,22.633,54300.0
2007-08-01 14:10:00,41.46,41.47,41.39,41.42,30600.0,22.6385,22.644,22.6003,22.6167,30600.0
2007-08-01 14:15:00,41.42,41.42,41.29,41.33,42800.0,22.6167,22.6167,22.5457,22.5675,42800.0
2007-08-01 14:20:00,41.34,41.36,41.3,41.32,37500.0,22.573,22.5839,22.5511,22.5621,37500.0
2007-08-01 14:25:00,41.35,41.35,41.26,41.3,43300.0,22.5784,22.5784,22.5293,22.5511,43300.0
2007-08-01 14:30:00,41.31,41.43,41.26,41.34,144800.0,22.5566,22.6221,22.5293,22.573,144800.0
2007-08-01 14:35:00,41.34,41.37,41.23,41.26,80500.0,22.573,22.5894,22.5129,22.5293,80500.0
2007-08-01 14:40:00,41.26,41.32,41.15,41.15,69700.0,22.5293,22.5621,22.4692,22.4692,69700.0
2007-08-01 14:45:00,41.15,41.25,41.1,41.25,38300.0,22.4692,22.5238,22.4419,22.5238,38300.0
2007-08-01 14:50:00,41.25,41.26,41.17,41.23,42400.0,22.5238,22.5293,22.4802,22.5129,42400.0
2007-08-01 14:55:00,41.23,41.25,41.0,41.17,70000.0,22.5129,22.5238,22.3873,22.4802,70000.0
2007-08-01 15:00:00,41.16,41.28,41.15,41.25,48200.0,22.4747,22.5402,22.4692,22.5238,48200.0
2007-08-01 15:05:00,41.23,41.25,41.07,41.13,58300.0,22.5129,22.5238,22.4256,22.4583,58300.0
2007-08-01 15:10:00,41.12,41.27,41.08,41.27,29300.0,22.4529,22.5348,22.431,22.5348,29300.0
2007-08-01 15:15:00,41.28,41.31,41.18,41.26,59400.0,22.5402,22.5566,22.4856,22.5293,59400.0
2007-08-01 15:20:00,41.26,41.3,41.22,41.24,35300.0,22.5293,22.5511,22.5075,22.5184,35300.0
2007-08-01 15:25:00,41.23,41.37,41.11,41.32,73000.0,22.5129,22.5894,22.4474,22.5621,73000.0
2007-08-01 15:30:00,41.32,41.43,41.24,41.31,127200.0,22.5621,22.6221,22.5184,22.5566,127200.0
2007-08-01 15:35:00,41.3,41.4,41.24,41.4,104000.0,22.5511,22.6057,22.5184,22.6057,104000.0
2007-08-01 15:40:00,41.41,41.57,41.3,41.54,129400.0,22.6112,22.6986,22.5511,22.6822,129400.0
2007-08-01 15:45:00,41.53,41.53,41.43,41.47,94000.0,22.6767,22.6767,22.6221,22.644,94000.0
2007-08-01 15:50:00,41.47,41.66,41.46,41.6,204300.0,22.644,22.7477,22.6385,22.7149,204300.0
2007-08-01 15:55:00,41.6,41.74,41.6,41.73,227700.0,22.7149,22.7914,22.7149,22.7859,227700.0
2007-08-02 09:30:00,41.49,41.96,41.49,41.59,59000.0,22.6549,22.9115,22.6549,22.7095,59000.0
2007-08-02 09:35:00,41.59,41.82,41.58,41.74,36200.0,22.7095,22.8351,22.704,22.7914,36200.0
2007-08-02 09:40:00,41.77,41.91,41.71,41.8,29400.0,22.8078,22.8842,22.775,22.8242,29400.0
2007-08-02 09:45:00,41.81,41.85,41.8,41.85,17700.0,22.8296,22.8515,22.8242,22.8515,17700.0
2007-08-02 09:50:00,41.85,41.96,41.84,41.9,32700.0,22.8515,22.9115,22.846,22.8788,32700.0
2007-08-02 09:55:00,41.92,42.06,41.87,42.01,29900.0,22.8897,22.9661,22.8624,22.9388,29900.0
2007-08-02 10:00:00,42.01,42.01,41.88,41.88,39900.0,22.9388,22.9388,22.8678,22.8678,39900.0
2007-08-02 10:05:00,41.88,41.92,41.77,41.86,31800.0,22.8678,22.8897,22.8078,22.8569,31800.0
2007-08-02 10:10:00,41.87,41.89,41.7,41.77,22100.0,22.8624,22.8733,22.7696,22.8078,22100.0
2007-08-02 10:15:00,41.78,41.87,41.73,41.75,30600.0,22.8132,22.8624,22.7859,22.7969,30600.0
2007-08-02 10:20:00,41.75,41.78,41.71,41.73,36300.0,22.7969,22.8132,22.775,22.7859,36300.0
2007-08-02 10:25:00,41.73,41.8,41.65,41.75,25200.0,22.7859,22.8242,22.7422,22.7969,25200.0
2007-08-02 10:30:00,41.75,41.86,41.65,41.83,31600.0,22.7969,22.8569,22.7422,22.8405,31600.0
2007-08-02 10:35:00,41.82,41.85,41.77,41.8,26600.0,22.8351,22.8515,22.8078,22.8242,26600.0
2007-08-02 10:40:00,41.81,41.81,41.69,41.72,38300.0,22.8296,22.8296,22.7641,22.7805,38300.0
2007-08-02 10:45:00,41.73,41.73,41.57,41.7,34100.0,22.7859,22.7859,22.6986,22.7696,34100.0
2007-08-02 10:50:00,41.7,41.7,41.61,41.64,13800.0,22.7696,22.7696,22.7204,22.7368,13800.0
2007-08-02 10:55:00,41.63,41.64,41.58,41.59,18400.0,22.7313,22.7368,22.704,22.7095,18400.0
2007-08-02 11:00:00,41.6,41.6,41.49,41.5,46200.0,22.7149,22.7149,22.6549,22.6603,46200.0
2007-08-02 11:05:00,41.5,41.52,41.4,41.44,102900.0,22.6603,22.6713,22.6057,22.6276,102900.0
2007-08-02 11:10:00,41.44,41.56,41.43,41.56,25600.0,22.6276,22.6931,22.6221,22.6931,25600.0
2007-08-02 11:15:00,41.56,41.6,41.51,41.57,24900.0,22.6931,22.7149,22.6658,22.6986,24900.0
2007-08-02 11:20:00,41.58,41.63,41.54,41.6,33700.0,22.704,22.7313,22.6822,22.7149,33700.0
2007-08-02 11:25:00,41.6,41.66,41.58,41.61,18100.0,22.7149,22.7477,22.704,22.7204,18100.0
2007-08-02 11:30:00,41.61,41.68,41.61,41.64,20100.0,22.7204,22.7586,22.7204,22.7368,20100.0
2007-08-02 11:35:00,41.65,41.65,41.57,41.57,16400.0,22.7422,22.7422,22.6986,22.6986,16400.0
2007-08-02 11:40:00,41.57,41.58,41.55,41.55,9700.0,22.6986,22.704,22.6876,22.6876,9700.0
2007-08-02 11:45:00,41.56,41.58,41.55,41.57,9700.0,22.6931,22.704,22.6876,22.6986,9700.0
2007-08-02 11:50:00,41.58,41.73,41.56,41.73,35800.0,22.704,22.7859,22.6931,22.7859,35800.0
2007-08-02 11:55:00,41.73,41.91,41.73,41.91,36900.0,22.7859,22.8842,22.7859,22.8842,36900.0
2007-08-02 12:00:00,41.91,41.93,41.86,41.9,22600.0,22.8842,22.8951,22.8569,22.8788,22600.0
2007-08-02 12:05:00,41.9,41.9,41.84,41.88,19900.0,22.8788,22.8788,22.846,22.8678,19900.0
2007-08-02 12:10:00,41.89,41.95,41.87,41.93,14200.0,22.8733,22.9061,22.8624,22.8951,14200.0
2007-08-02 12:15:00,41.91,41.91,41.8,41.81,14400.0,22.8842,22.8842,22.8242,22.8296,14400.0
2007-08-02 12:20:00,41.82,41.85,41.81,41.85,7800.0,22.8351,22.8515,22.8296,22.8515,7800.0
2007-08-02 12:25:00,41.83,41.85,41.78,41.81,9100.0,22.8405,22.8515,22.8132,22.8296,9100.0
2007-08-02 12:30:00,41.79,41.79,41.73,41.75,11600.0,22.8187,22.8187,22.7859,22.7969,11600.0
2007-08-02 12:35:00,41.74,41.84,41.74,41.83,7400.0,22.7914,22.846,22.7914,22.8405,7400.0
2007-08-02 12:40:00,41.84,41.89,41.84,41.85,12700.0,22.846,22.8733,22.846,22.8515,12700.0
2007-08-02 12:45:00,41.84,41.87,41.8,41.86,7500.0,22.846,22.8624,22.8242,22.8569,7500.0
2007-08-02 12:50:00,41.86,41.9,41.81,41.9,14000.0,22.8569,22.8788,22.8296,22.8788,14000.0
2007-08-02 12:55:00,41.9,41.91,41.8,41.8,14400.0,22.8788,22.8842,22.8242,22.8242,14400.0
2007-08-02 13:00:00,41.82,41.85,41.72,41.73,27300.0,22.8351,22.8515,22.7805,22.7859,27300.0
2007-08-02 13:05:00,41.73,41.77,41.66,41.72,23800.0,22.7859,22.8078,22.7477,22.7805,23800.0
2007-08-02 13:10:00,41.71,41.82,41.71,41.79,19100.0,22.775,22.8351,22.775,22.8187,19100.0
2007-08-02 13:15:00,41.79,41.86,41.77,41.85,14200.0,22.8187,22.8569,22.8078,22.8515,14200.0
2007-08-02 13:20:00,41.85,41.85,41.78,41.79,14500.0,22.8515,22.8515,22.8132,22.8187,14500.0
2007-08-02 13:25:00,41.79,41.83,41.73,41.83,14400.0,22.8187,22.8405,22.7859,22.8405,14400.0
2007-08-02 13:30:00,41.84,42.0,41.83,42.0,21100.0,22.846,22.9334,22.8405,22.9334,21100.0
2007-08-02 13:35:00,41.99,41.99,41.9,41.91,34600.0,22.9279,22.9279,22.8788,22.8842,34600.0
2007-08-02 13:40:00,41.92,41.94,41.9,41.93,62100.0,22.8897,22.9006,22.8788,22.8951,62100.0
2007-08-02 13:45:00,41.94,41.94,41.8,41.81,26300.0,22.9006,22.9006,22.8242,22.8296,26300.0
2007-08-02 13:50:00,41.8,41.88,41.74,41.87,34700.0,22.8242,22.8678,22.7914,22.8624,34700.0
2007-08-02 13:55:00,41.88,41.9,41.86,41.87,28300.0,22.8678,22.8788,22.8569,22.8624,28300.0
2007-08-02 14:00:00,41.87,41.92,41.84,41.92,43700.0,22.8624,22.8897,22.846,22.8897,43700.0
2007-08-02 14:05:00,41.91,41.97,41.84,41.94,84500.0,22.8842,22.917,22.846,22.9006,84500.0
2007-08-02 14:10:00,41.94,41.97,41.9,41.97,21200.0,22.9006,22.917,22.8788,22.917,21200.0
2007-08-02 14:15:00,41.97,42.0,41.93,41.95,27700.0,22.917,22.9334,22.8951,22.9061,27700.0
2007-08-02 14:20:00,41.95,42.0,41.95,41.96,13100.0,22.9061,22.9334,22.9061,22.9115,13100.0
2007-08-02 14:25:00,41.96,41.97,41.89,41.92,24900.0,22.9115,22.917,22.8733,22.8897,24900.0
2007-08-02 14:30:00,41.93,42.0,41.93,41.95,17100.0,22.8951,22.9334,22.8951,22.9061,17100.0
2007-08-02 14:35:00,41.93,41.95,41.86,41.86,22700.0,22.8951,22.9061,22.8569,22.8569,22700.0
2007-08-02 14:40:00,41.86,41.91,41.84,41.87,23200.0,22.8569,22.8842,22.846,22.8624,23200.0
2007-08-02 14:45:00,41.86,41.86,41.81,41.82,30500.0,22.8569,22.8569,22.8296,22.8351,30500.0
2007-08-02 14:50:00,41.83,41.88,41.82,41.87,26000.0,22.8405,22.8678,22.8351,22.8624,26000.0
2007-08-02 14:55:00,41.87,41.88,41.82,41.84,20100.0,22.8624,22.8678,22.8351,22.846,20100.0
2007-08-02 15:00:00,41.85,41.93,41.83,41.92,30500.0,22.8515,22.8951,22.8405,22.8897,30500.0
2007-08-02 15:05:00,41.92,41.96,41.87,41.96,28300.0,22.8897,22.9115,22.8624,22.9115,28300.0
2007-08-02 15:10:00,41.96,42.0,41.93,41.97,23300.0,22.9115,22.9334,22.8951,22.917,23300.0
2007-08-02 15:15:00,41.97,42.0,41.96,41.97,19000.0,22.917,22.9334,22.9115,22.917,19000.0
2007-08-02 15:20:00,41.97,42.04,41.96,42.01,35900.0,22.917,22.9552,22.9115,22.9388,35900.0
2007-08-02 15:25:00,42.01,42.24,42.01,42.2,51700.0,22.9388,23.0644,22.9388,23.0426,51700.0
2007-08-02 15:30:00,42.2,42.23,42.13,42.14,54000.0,23.0426,23.0589,23.0043,23.0098,54000.0
2007-08-02 15:35:00,42.14,42.18,42.05,42.13,35300.0,23.0098,23.0316,22.9607,23.0043,35300.0
2007-08-02 15:40:00,42.12,42.12,42.02,42.03,43300.0,22.9989,22.9989,22.9443,22.9497,43300.0
2007-08-02 15:45:00,42.02,42.08,42.01,42.08,48800.0,22.9443,22.977,22.9388,22.977,48800.0
2007-08-02 15:50:00,42.08,42.13,42.02,42.06,100500.0,22.977,23.0043,22.9443,22.9661,100500.0
2007-08-02 15:55:00,42.08,42.23,42.05,42.14,144900.0,22.977,23.0589,22.9607,23.0098,144900.0
2007-08-03 09:30:00,42.34,42.36,41.92,41.97,50800.0,23.119,23.1299,22.8897,22.917,50800.0
2007-08-03 09:35:00,41.97,42.28,41.92,42.28,27800.0,22.917,23.0862,22.8897,23.0862,27800.0
2007-08-03 09:40:00,42.3,42.35,42.13,42.22,18700.0,23.0972,23.1245,23.0043,23.0535,18700.0
2007-08-03 09:45:00,42.21,42.28,42.14,42.15,29100.0,23.048,23.0862,23.0098,23.0153,29100.0
2007-08-03 09:50:00,42.15,42.29,42.12,42.21,44400.0,23.0153,23.0917,22.9989,23.048,44400.0
2007-08-03 09:55:00,42.23,42.32,42.08,42.11,19700.0,23.0589,23.1081,22.977,22.9934,19700.0
2007-08-03 10:00:00,42.1,42.12,41.91,41.91,71200.0,22.988,22.9989,22.8842,22.8842,71200.0
2007-08-03 10:05:00,41.91,41.99,41.88,41.98,49300.0,22.8842,22.9279,22.8678,22.9224,49300.0
2007-08-03 10:10:00,41.97,42.04,41.95,42.03,22900.0,22.917,22.9552,22.9061,22.9497,22900.0
2007-08-03 10:15:00,42.04,42.08,42.0,42.07,24800.0,22.9552,22.977,22.9334,22.9716,24800.0
2007-08-03 10:20:00,42.07,42.11,42.06,42.11,28400.0,22.9716,22.9934,22.9661,22.9934,28400.0
2007-08-03 10:25:00,42.1,42.17,42.1,42.17,31800.0,22.988,23.0262,22.988,23.0262,31800.0
2007-08-03 10:30:00,42.18,42.2,42.16,42.17,45800.0,23.0316,23.0426,23.0207,23.0262,45800.0
2007-08-03 10:35:00,42.17,42.19,42.09,42.14,36200.0,23.0262,23.0371,22.9825,23.0098,36200.0
2007-08-03 10:40:00,42.14,42.19,42.13,42.15,47100.0,23.0098,23.0371,23.0043,23.0153,47100.0
2007-08-03 10:45:00,42.15,42.27,42.15,42.26,24900.0,23.0153,23.0808,23.0153,23.0753,24900.0
2007-08-03 10:50:00,42.26,42.3,42.24,42.29,27600.0,23.0753,23.0972,23.0644,23.0917,27600.0
2007-08-03 10:55:00,42.29,42.37,42.28,42.34,50200.0,23.0917,23.1354,23.0862,23.119,50200.0
2007-08-03 11:00:00,42.34,42.47,42.34,42.46,41100.0,23.119,23.19,23.119,23.1845,41100.0
2007-08-03 11:05:00,42.46,42.54,42.46,42.51,117700.0,23.1845,23.2282,23.1845,23.2118,117700.0
2007-08-03 11:10:00,42.51,42.62,42.5,42.58,45200.0,23.2118,23.2719,23.2064,23.2501,45200.0
2007-08-03 11:15:00,42.58,42.58,42.54,42.54,67300.0,23.2501,23.2501,23.2282,23.2282,67300.0
2007-08-03 11:20:00,42.54,42.57,42.54,42.57,22800.0,23.2282,23.2446,23.2282,23.2446,22800.0
2007-08-03 11:25:00,42.57,42.63,42.56,42.63,47000.0,23.2446,23.2774,23.2391,23.2774,47000.0
2007-08-03 11:30:00,42.64,42.65,42.62,42.63,38800.0,23.2828,23.2883,23.2719,23.2774,38800.0
2007-08-03 11:35:00,42.63,42.69,42.62,42.69,55100.0,23.2774,23.3101,23.2719,23.3101,55100.0
2007-08-03 11:40:00,42.69,42.72,42.67,42.68,25300.0,23.3101,23.3265,23.2992,23.3047,25300.0
2007-08-03 11:45:00,42.68,42.79,42.68,42.75,43400.0,23.3047,23.3647,23.3047,23.3429,43400.0
2007-08-03 11:50:00,42.75,42.77,42.67,42.73,52000.0,23.3429,23.3538,23.2992,23.332,52000.0
2007-08-03 11:55:00,42.74,42.82,42.74,42.78,77700.0,23.3374,23.3811,23.3374,23.3593,77700.0
2007-08-03 12:00:00,42.78,42.86,42.78,42.83,28800.0,23.3593,23.4029,23.3593,23.3866,28800.0
2007-08-03 12:05:00,42.83,42.84,42.75,42.83,57600.0,23.3866,23.392,23.3429,23.3866,57600.0
2007-08-03 12:10:00,42.83,42.95,42.83,42.9,67300.0,23.3866,23.4521,23.3866,23.4248,67300.0
2007-08-03 12:15:00,42.89,42.97,42.88,42.89,59100.0,23.4193,23.463,23.4139,23.4193,59100.0
2007-08-03 12:20:00,42.88,42.88,42.74,42.77,39400.0,23.4139,23.4139,23.3374,23.3538,39400.0
2007-08-03 12:25:00,42.76,42.76,42.7,42.7,21400.0,23.3483,23.3483,23.3156,23.3156,21400.0
2007-08-03 12:30:00,42.7,42.71,42.69,42.69,21000.0,23.3156,23.321,23.3101,23.3101,21000.0
2007-08-03 12:35:00,42.69,42.69,42.61,42.62,64900.0,23.3101,23.3101,23.2664,23.2719,64900.0
2007-08-03 12:40:00,42.62,42.65,42.6,42.61,40000.0,23.2719,23.2883,23.261,23.2664,40000.0
2007-08-03 12:45:00,42.61,42.62,42.51,42.56,47500.0,23.2664,23.2719,23.2118,23.2391,47500.0
2007-08-03 12:50:00,42.56,42.61,42.54,42.58,50100.0,23.2391,23.2664,23.2282,23.2501,50100.0
2007-08-03 12:55:00,42.58,42.61,42.54,42.58,44400.0,23.2501,23.2664,23.2282,23.2501,44400.0
2007-08-03 13:00:00,42.59,42.61,42.59,42.59,16500.0,23.2555,23.2664,23.2555,23.2555,16500.0
2007-08-03 13:05:00,42.59,42.66,42.59,42.65,39100.0,23.2555,23.2937,23.2555,23.2883,39100.0
2007-08-03 13:10:00,42.65,42.7,42.65,42.7,31300.0,23.2883,23.3156,23.2883,23.3156,31300.0
2007-08-03 13:15:00,42.7,42.75,42.7,42.75,32800.0,23.3156,23.3429,23.3156,23.3429,32800.0
2007-08-03 13:20:00,42.75,42.82,42.74,42.82,33600.0,23.3429,23.3811,23.3374,23.3811,33600.0
2007-08-03 13:25:00,42.81,42.91,42.81,42.9,59100.0,23.3756,23.4302,23.3756,23.4248,59100.0
2007-08-03 13:30:00,42.89,42.91,42.89,42.91,46700.0,23.4193,23.4302,23.4193,23.4302,46700.0
2007-08-03 13:35:00,42.91,42.93,42.9,42.93,53200.0,23.4302,23.4412,23.4248,23.4412,53200.0
2007-08-03 13:40:00,42.93,43.0,42.92,43.0,64700.0,23.4412,23.4794,23.4357,23.4794,64700.0
2007-08-03 13:45:00,43.0,43.08,42.99,43.07,58000.0,23.4794,23.5231,23.4739,23.5176,58000.0
2007-08-03 13:50:00,43.07,43.11,43.06,43.09,53200.0,23.5176,23.5395,23.5122,23.5285,53200.0
2007-08-03 13:55:00,43.08,43.18,43.08,43.14,51700.0,23.5231,23.5777,23.5231,23.5558,51700.0
2007-08-03 14:00:00,43.14,43.26,43.14,43.24,49200.0,23.5558,23.6214,23.5558,23.6104,49200.0
2007-08-03 14:05:00,43.23,43.23,43.15,43.16,79500.0,23.605,23.605,23.5613,23.5668,79500.0
2007-08-03 14:10:00,43.16,43.19,43.1,43.13,97000.0,23.5668,23.5831,23.534,23.5504,97000.0
2007-08-03 14:15:00,43.13,43.18,43.09,43.14,88700.0,23.5504,23.5777,23.5285,23.5558,88700.0
2007-08-03 14:20:00,43.14,43.2,43.14,43.15,101000.0,23.5558,23.5886,23.5558,23.5613,101000.0
2007-08-03 14:25:00,43.15,43.15,43.03,43.03,174900.0,23.5613,23.5613,23.4958,23.4958,174900.0
2007-08-03 14:30:00,43.04,43.14,42.98,42.99,114800.0,23.5012,23.5558,23.4685,23.4739,114800.0
2007-08-03 14:35:00,42.99,43.02,42.91,42.93,120400.0,23.4739,23.4903,23.4302,23.4412,120400.0
2007-08-03 14:40:00,42.93,42.97,42.91,42.91,65900.0,23.4412,23.463,23.4302,23.4302,65900.0
2007-08-03 14:45:00,42.91,42.96,42.85,42.85,192500.0,23.4302,23.4576,23.3975,23.3975,192500.0
2007-08-03 14:50:00,42.86,42.93,42.83,42.89,129300.0,23.4029,23.4412,23.3866,23.4193,129300.0
2007-08-03 14:55:00,42.88,42.94,42.8,42.88,47000.0,23.4139,23.4466,23.3702,23.4139,47000.0
2007-08-03 15:00:00,42.89,42.91,42.78,42.8,155600.0,23.4193,23.4302,23.3593,23.3702,155600.0
2007-08-03 15:05:00,42.8,42.82,42.75,42.77,63400.0,23.3702,23.3811,23.3429,23.3538,63400.0
2007-08-03 15:10:00,42.76,42.81,42.74,42.77,103400.0,23.3483,23.3756,23.3374,23.3538,103400.0
2007-08-03 15:15:00,42.78,42.79,42.67,42.75,69300.0,23.3593,23.3647,23.2992,23.3429,69300.0
2007-08-03 15:20:00,42.74,42.81,42.68,42.7,53000.0,23.3374,23.3756,23.3047,23.3156,53000.0
2007-08-03 15:25:00,42.7,42.74,42.61,42.63,61300.0,23.3156,23.3374,23.2664,23.2774,61300.0
2007-08-03 15:30:00,42.62,42.82,42.61,42.8,89300.0,23.2719,23.3811,23.2664,23.3702,89300.0
2007-08-03 15:35:00,42.79,42.79,42.72,42.74,71100.0,23.3647,23.3647,23.3265,23.3374,71100.0
2007-08-03 15:40:00,42.74,42.76,42.67,42.71,130100.0,23.3374,23.3483,23.2992,23.321,130100.0
2007-08-03 15:45:00,42.71,42.74,42.63,42.72,128800.0,23.321,23.3374,23.2774,23.3265,128800.0
2007-08-03 15:50:00,42.72,42.73,42.63,42.64,160900.0,23.3265,23.332,23.2774,23.2828,160900.0
2007-08-03 15:55:00,42.65,42.72,42.55,42.56,159900.0,23.2883,23.3265,23.2337,23.2391,159900.0
2007-08-06 09:30:00,42.65,43.22,42.54,43.16,52400.0,23.2883,23.5995,23.2282,23.5668,52400.0
2007-08-06 09:35:00,43.15,43.15,42.91,42.94,35800.0,23.5613,23.5613,23.4302,23.4466,35800.0
2007-08-06 09:40:00,42.93,43.17,42.91,42.97,72800.0,23.4412,23.5722,23.4302,23.463,72800.0
2007-08-06 09:45:00,42.96,43.15,42.89,43.06,105800.0,23.4576,23.5613,23.4193,23.5122,105800.0
2007-08-06 09:50:00,43.06,43.35,42.95,43.32,66400.0,23.5122,23.6705,23.4521,23.6541,66400.0
2007-08-06 09:55:00,43.32,43.45,43.32,43.45,99200.0,23.6541,23.7251,23.6541,23.7251,99200.0
2007-08-06 10:00:00,43.48,43.5,43.25,43.25,99400.0,23.7415,23.7524,23.6159,23.6159,99400.0
2007-08-06 10:05:00,43.25,43.34,43.07,43.3,62700.0,23.6159,23.665,23.5176,23.6432,62700.0
2007-08-06 10:10:00,43.3,43.31,43.16,43.18,44900.0,23.6432,23.6487,23.5668,23.5777,44900.0
2007-08-06 10:15:00,43.18,43.2,43.03,43.06,116800.0,23.5777,23.5886,23.4958,23.5122,116800.0
2007-08-06 10:20:00,43.03,43.11,43.01,43.07,49200.0,23.4958,23.5395,23.4849,23.5176,49200.0
2007-08-06 10:25:00,43.07,43.08,42.94,43.05,52600.0,23.5176,23.5231,23.4466,23.5067,52600.0
2007-08-06 10:30:00,43.05,43.16,43.0,43.14,48900.0,23.5067,23.5668,23.4794,23.5558,48900.0
2007-08-06 10:35:00,43.15,43.35,43.14,43.33,33500.0,23.5613,23.6705,23.5558,23.6596,33500.0
2007-08-06 10:40:00,43.33,43.41,43.32,43.41,41500.0,23.6596,23.7033,23.6541,23.7033,41500.0
2007-08-06 10:45:00,43.39,43.5,43.38,43.49,51000.0,23.6923,23.7524,23.6869,23.7469,51000.0
2007-08-06 10:50:00,43.47,43.5,43.37,43.48,37200.0,23.736,23.7524,23.6814,23.7415,37200.0
2007-08-06 10:55:00,43.48,43.72,43.45,43.69,64700.0,23.7415,23.8725,23.7251,23.8562,64700.0
2007-08-06 11:00:00,43.69,43.74,43.53,43.57,95300.0,23.8562,23.8835,23.7688,23.7906,95300.0
2007-08-06 11:05:00,43.53,43.65,43.53,43.62,61700.0,23.7688,23.8343,23.7688,23.8179,61700.0
2007-08-06 11:10:00,43.62,43.73,43.61,43.68,58500.0,23.8179,23.878,23.8125,23.8507,58500.0
2007-08-06 11:15:00,43.69,43.9,43.69,43.89,86300.0,23.8562,23.9708,23.8562,23.9654,86300.0
2007-08-06 11:20:00,43.88,43.88,43.8,43.87,69900.0,23.9599,23.9599,23.9162,23.9544,69900.0
2007-08-06 11:25:00,43.87,43.89,43.81,43.88,45400.0,23.9544,23.9654,23.9217,23.9599,45400.0
2007-08-06 11:30:00,43.88,43.97,43.88,43.92,73900.0,23.9599,24.009,23.9599,23.9817,73900.0
2007-08-06 11:35:00,43.92,43.97,43.91,43.95,47700.0,23.9817,24.009,23.9763,23.9981,47700.0
2007-08-06 11:40:00,43.95,43.98,43.95,43.97,58900.0,23.9981,24.0145,23.9981,24.009,58900.0
2007-08-06 11:45:00,43.96,44.15,43.96,44.12,147100.0,24.0036,24.1073,24.0036,24.0909,147100.0
2007-08-06 11:50:00,44.11,44.26,44.08,44.15,102700.0,24.0855,24.1674,24.0691,24.1073,102700.0
2007-08-06 11:55:00,44.15,44.35,44.11,44.24,126300.0,24.1073,24.2165,24.0855,24.1565,126300.0
2007-08-06 12:00:00,44.25,44.27,44.16,44.16,77800.0,24.1619,24.1729,24.1128,24.1128,77800.0
2007-08-06 12:05:00,44.17,44.26,44.14,44.25,59700.0,24.1183,24.1674,24.1019,24.1619,59700.0
2007-08-06 12:10:00,44.26,44.28,44.23,44.27,33300.0,24.1674,24.1783,24.151,24.1729,33300.0
2007-08-06 12:15:00,44.27,44.3,44.17,44.21,56800.0,24.1729,24.1892,24.1183,24.1401,56800.0
2007-08-06 12:20:00,44.22,44.23,44.16,44.23,29600.0,24.1456,24.151,24.1128,24.151,29600.0
2007-08-06 12:25:00,44.23,44.39,44.18,44.38,51200.0,24.151,24.2384,24.1237,24.2329,51200.0
2007-08-06 12:30:00,44.39,44.48,44.38,44.45,75800.0,24.2384,24.2875,24.2329,24.2711,75800.0
2007-08-06 12:35:00,44.45,44.52,44.4,44.5,156800.0,24.2711,24.3094,24.2438,24.2984,156800.0
2007-08-06 12:40:00,44.51,44.55,44.49,44.53,63700.0,24.3039,24.3257,24.293,24.3148,63700.0
2007-08-06 12:45:00,44.52,44.74,44.52,44.63,133600.0,24.3094,24.4295,24.3094,24.3694,133600.0
2007-08-06 12:50:00,44.62,44.63,44.59,44.6,203800.0,24.364,24.3694,24.3476,24.353,203800.0
2007-08-06 12:55:00,44.61,44.63,44.54,44.63,116300.0,24.3585,24.3694,24.3203,24.3694,116300.0
2007-08-06 13:00:00,44.63,44.7,44.63,44.67,74800.0,24.3694,24.4076,24.3694,24.3913,74800.0
2007-08-06 13:05:00,44.67,44.69,44.38,44.41,81000.0,24.3913,24.4022,24.2329,24.2493,81000.0
2007-08-06 13:10:00,44.41,44.51,44.38,44.51,45000.0,24.2493,24.3039,24.2329,24.3039,45000.0
2007-08-06 13:15:00,44.52,44.6,44.51,44.6,87500.0,24.3094,24.353,24.3039,24.353,87500.0
2007-08-06 13:20:00,44.6,44.6,44.56,44.59,56300.0,24.353,24.353,24.3312,24.3476,56300.0
2007-08-06 13:25:00,44.59,44.6,44.56,44.6,40700.0,24.3476,24.353,24.3312,24.353,40700.0
2007-08-06 13:30:00,44.58,44.6,44.54,44.58,58700.0,24.3421,24.353,24.3203,24.3421,58700.0
2007-08-06 13:35:00,44.58,44.61,44.55,44.56,84100.0,24.3421,24.3585,24.3257,24.3312,84100.0
2007-08-06 13:40:00,44.56,44.59,44.55,44.56,42500.0,24.3312,24.3476,24.3257,24.3312,42500.0
2007-08-06 13:45:00,44.55,44.56,44.47,44.49,47200.0,24.3257,24.3312,24.2821,24.293,47200.0
2007-08-06 13:50:00,44.48,44.55,44.44,44.55,78000.0,24.2875,24.3257,24.2657,24.3257,78000.0
2007-08-06 13:55:00,44.56,44.56,44.46,44.47,41500.0,24.3312,24.3312,24.2766,24.2821,41500.0
2007-08-06 14:00:00,44.47,44.51,44.44,44.49,72900.0,24.2821,24.3039,24.2657,24.293,72900.0
2007-08-06 14:05:00,44.49,44.53,44.47,44.53,110100.0,24.293,24.3148,24.2821,24.3148,110100.0
2007-08-06 14:10:00,44.52,44.54,44.47,44.5,88600.0,24.3094,24.3203,24.2821,24.2984,88600.0
2007-08-06 14:15:00,44.5,44.63,44.48,44.62,144700.0,24.2984,24.3694,24.2875,24.364,144700.0
2007-08-06 14:20:00,44.62,44.63,44.54,44.55,90100.0,24.364,24.3694,24.3203,24.3257,90100.0
2007-08-06 14:25:00,44.55,44.59,44.53,44.53,69900.0,24.3257,24.3476,24.3148,24.3148,69900.0
2007-08-06 14:30:00,44.54,44.59,44.54,44.59,107100.0,24.3203,24.3476,24.3203,24.3476,107100.0
2007-08-06 14:35:00,44.59,44.63,44.58,44.62,107900.0,24.3476,24.3694,24.3421,24.364,107900.0
2007-08-06 14:40:00,44.62,44.7,44.62,44.69,143300.0,24.364,24.4076,24.364,24.4022,143300.0
2007-08-06 14:45:00,44.69,44.79,44.68,44.78,183600.0,24.4022,24.4568,24.3967,24.4513,183600.0
2007-08-06 14:50:00,44.77,44.8,44.72,44.74,83300.0,24.4459,24.4623,24.4186,24.4295,83300.0
2007-08-06 14:55:00,44.74,44.74,44.65,44.69,99600.0,24.4295,24.4295,24.3803,24.4022,99600.0
2007-08-06 15:00:00,44.68,44.82,44.68,44.81,115900.0,24.3967,24.4732,24.3967,24.4677,115900.0
2007-08-06 15:05:00,44.81,44.85,44.74,44.85,100200.0,24.4677,24.4896,24.4295,24.4896,100200.0
2007-08-06 15:10:00,44.84,44.85,44.79,44.81,68400.0,24.4841,24.4896,24.4568,24.4677,68400.0
2007-08-06 15:15:00,44.82,44.82,44.81,44.81,53300.0,24.4732,24.4732,24.4677,24.4677,53300.0
2007-08-06 15:20:00,44.81,44.81,44.76,44.77,84400.0,24.4677,24.4677,24.4404,24.4459,84400.0
2007-08-06 15:25:00,44.78,44.81,44.76,44.81,47200.0,24.4513,24.4677,24.4404,24.4677,47200.0
2007-08-06 15:30:00,44.82,44.83,44.7,44.73,111900.0,24.4732,24.4786,24.4076,24.424,111900.0
2007-08-06 15:35:00,44.72,44.83,44.72,44.82,120300.0,24.4186,24.4786,24.4186,24.4732,120300.0
2007-08-06 15:40:00,44.82,44.95,44.82,44.92,136700.0,24.4732,24.5442,24.4732,24.5278,136700.0
2007-08-06 15:45:00,44.92,44.95,44.91,44.95,111300.0,24.5278,24.5442,24.5223,24.5442,111300.0
2007-08-06 15:50:00,44.95,44.95,44.88,44.9,115000.0,24.5442,24.5442,24.5059,24.5169,115000.0
2007-08-06 15:55:00,44.9,44.94,44.85,44.92,204000.0,24.5169,24.5387,24.4896,24.5278,204000.0
2007-08-07 09:30:00,44.52,44.87,44.42,44.74,80900.0,24.3094,24.5005,24.2548,24.4295,80900.0
2007-08-07 09:35:00,44.72,44.73,44.58,44.59,45500.0,24.4186,24.424,24.3421,24.3476,45500.0
2007-08-07 09:40:00,44.59,44.65,44.59,44.64,32400.0,24.3476,24.3803,24.3476,24.3749,32400.0
2007-08-07 09:45:00,44.65,44.65,44.56,44.56,61200.0,24.3803,24.3803,24.3312,24.3312,61200.0
2007-08-07 09:50:00,44.56,44.57,44.45,44.5,83900.0,24.3312,24.3367,24.2711,24.2984,83900.0
2007-08-07 09:55:00,44.51,44.62,44.5,44.6,56400.0,24.3039,24.364,24.2984,24.353,56400.0
2007-08-07 10:00:00,44.6,44.68,44.59,44.67,44600.0,24.353,24.3967,24.3476,24.3913,44600.0
2007-08-07 10:05:00,44.67,44.67,44.59,44.6,94000.0,24.3913,24.3913,24.3476,24.353,94000.0
2007-08-07 10:10:00,44.6,44.61,44.59,44.61,57300.0,24.353,24.3585,24.3476,24.3585,57300.0
2007-08-07 10:15:00,44.6,44.63,44.59,44.61,71600.0,24.353,24.3694,24.3476,24.3585,71600.0
2007-08-07 10:20:00,44.61,44.69,44.61,44.69,52100.0,24.3585,24.4022,24.3585,24.4022,52100.0
2007-08-07 10:25:00,44.68,44.8,44.68,44.79,55400.0,24.3967,24.4623,24.3967,24.4568,55400.0
2007-08-07 10:30:00,44.8,44.9,44.79,44.88,83500.0,24.4623,24.5169,24.4568,24.5059,83500.0
2007-08-07 10:35:00,44.89,44.9,44.87,44.88,47800.0,24.5114,24.5169,24.5005,24.5059,47800.0
2007-08-07 10:40:00,44.88,44.95,44.87,44.95,43800.0,24.5059,24.5442,24.5005,24.5442,43800.0
2007-08-07 10:45:00,44.95,44.99,44.94,44.99,43200.0,24.5442,24.566,24.5387,24.566,43200.0
2007-08-07 10:50:00,44.98,45.0,44.97,44.98,47100.0,24.5605,24.5715,24.5551,24.5605,47100.0
2007-08-07 10:55:00,44.97,44.99,44.97,44.98,35100.0,24.5551,24.566,24.5551,24.5605,35100.0
2007-08-07 11:00:00,44.98,45.0,44.98,45.0,55600.0,24.5605,24.5715,24.5605,24.5715,55600.0
2007-08-07 11:05:00,44.99,45.0,44.94,44.94,87100.0,24.566,24.5715,24.5387,24.5387,87100.0
2007-08-07 11:10:00,44.94,44.94,44.77,44.77,99500.0,24.5387,24.5387,24.4459,24.4459,99500.0
2007-08-07 11:15:00,44.77,44.87,44.71,44.86,102000.0,24.4459,24.5005,24.4131,24.495,102000.0
2007-08-07 11:20:00,44.87,44.88,44.83,44.86,54700.0,24.5005,24.5059,24.4786,24.495,54700.0
2007-08-07 11:25:00,44.85,44.86,44.79,44.84,51600.0,24.4896,24.495,24.4568,24.4841,51600.0
2007-08-07 11:30:00,44.83,44.85,44.82,44.84,39000.0,24.4786,24.4896,24.4732,24.4841,39000.0
2007-08-07 11:35:00,44.84,44.86,44.78,44.83,53800.0,24.4841,24.495,24.4513,24.4786,53800.0
2007-08-07 11:40:00,44.82,44.83,44.81,44.83,39100.0,24.4732,24.4786,24.4677,24.4786,39100.0
2007-08-07 11:45:00,44.84,44.86,44.83,44.86,45900.0,24.4841,24.495,24.4786,24.495,45900.0
2007-08-07 11:50:00,44.85,44.86,44.84,44.85,43000.0,24.4896,24.495,24.4841,24.4896,43000.0
2007-08-07 11:55:00,44.86,44.88,44.83,44.84,57700.0,24.495,24.5059,24.4786,24.4841,57700.0
2007-08-07 12:00:00,44.83,44.86,44.82,44.85,35800.0,24.4786,24.495,24.4732,24.4896,35800.0
2007-08-07 12:05:00,44.85,44.86,44.81,44.85,45300.0,24.4896,24.495,24.4677,24.4896,45300.0
2007-08-07 12:10:00,44.85,44.87,44.83,44.85,47600.0,24.4896,24.5005,24.4786,24.4896,47600.0
2007-08-07 12:15:00,44.85,44.88,44.84,44.87,33500.0,24.4896,24.5059,24.4841,24.5005,33500.0
2007-08-07 12:20:00,44.87,44.89,44.86,44.89,24100.0,24.5005,24.5114,24.495,24.5114,24100.0
2007-08-07 12:25:00,44.89,44.91,44.88,44.9,30500.0,24.5114,24.5223,24.5059,24.5169,30500.0
2007-08-07 12:30:00,44.9,44.91,44.89,44.9,42100.0,24.5169,24.5223,24.5114,24.5169,42100.0
2007-08-07 12:35:00,44.91,44.91,44.88,44.9,28400.0,24.5223,24.5223,24.5059,24.5169,28400.0
2007-08-07 12:40:00,44.91,44.92,44.89,44.91,39200.0,24.5223,24.5278,24.5114,24.5223,39200.0
2007-08-07 12:45:00,44.91,44.92,44.87,44.88,44600.0,24.5223,24.5278,24.5005,24.5059,44600.0
2007-08-07 12:50:00,44.88,44.88,44.85,44.86,34300.0,24.5059,24.5059,24.4896,24.495,34300.0
2007-08-07 12:55:00,44.87,44.91,44.86,44.88,53500.0,24.5005,24.5223,24.495,24.5059,53500.0
2007-08-07 13:00:00,44.88,44.94,44.87,44.93,22200.0,24.5059,24.5387,24.5005,24.5332,22200.0
2007-08-07 13:05:00,44.92,44.97,44.92,44.96,38600.0,24.5278,24.5551,24.5278,24.5496,38600.0
2007-08-07 13:10:00,44.95,44.97,44.9,44.95,33400.0,24.5442,24.5551,24.5169,24.5442,33400.0
2007-08-07 13:15:00,44.95,44.98,44.95,44.97,29700.0,24.5442,24.5605,24.5442,24.5551,29700.0
2007-08-07 13:20:00,44.98,45.0,44.9,44.91,66900.0,24.5605,24.5715,24.5169,24.5223,66900.0
2007-08-07 13:25:00,44.91,44.97,44.91,44.97,17400.0,24.5223,24.5551,24.5223,24.5551,17400.0
2007-08-07 13:30:00,44.96,44.99,44.96,44.96,38700.0,24.5496,24.566,24.5496,24.5496,38700.0
2007-08-07 13:35:00,44.96,44.97,44.95,44.95,31000.0,24.5496,24.5551,24.5442,24.5442,31000.0
2007-08-07 13:40:00,44.95,44.97,44.95,44.95,28400.0,24.5442,24.5551,24.5442,24.5442,28400.0
2007-08-07 13:45:00,44.95,45.0,44.95,44.99,41700.0,24.5442,24.5715,24.5442,24.566,41700.0
2007-08-07 13:50:00,44.99,44.99,44.93,44.94,59700.0,24.566,24.566,24.5332,24.5387,59700.0
2007-08-07 13:55:00,44.94,44.98,44.93,44.94,36300.0,24.5387,24.5605,24.5332,24.5387,36300.0
2007-08-07 14:00:00,44.94,44.98,44.94,44.97,32400.0,24.5387,24.5605,24.5387,24.5551,32400.0
2007-08-07 14:05:00,44.97,44.98,44.94,44.97,51000.0,24.5551,24.5605,24.5387,24.5551,51000.0
2007-08-07 14:10:00,44.97,44.98,44.77,44.78,92400.0,24.5551,24.5605,24.4459,24.4513,92400.0
2007-08-07 14:15:00,44.79,44.98,44.62,44.74,107500.0,24.4568,24.5605,24.364,24.4295,107500.0
2007-08-07 14:20:00,44.74,44.96,44.67,44.84,161000.0,24.4295,24.5496,24.3913,24.4841,161000.0
2007-08-07 14:25:00,44.84,44.87,44.46,44.47,160700.0,24.4841,24.5005,24.2766,24.2821,160700.0
2007-08-07 14:30:00,44.48,44.85,44.37,44.41,225200.0,24.2875,24.4896,24.2275,24.2493,225200.0
2007-08-07 14:35:00,44.41,44.85,44.33,44.46,235200.0,24.2493,24.4896,24.2056,24.2766,235200.0
2007-08-07 14:40:00,44.46,44.6,44.44,44.58,125000.0,24.2766,24.353,24.2657,24.3421,125000.0
2007-08-07 14:45:00,44.59,44.72,44.54,44.72,103500.0,24.3476,24.4186,24.3203,24.4186,103500.0
2007-08-07 14:50:00,44.71,44.86,44.71,44.81,89200.0,24.4131,24.495,24.4131,24.4677,89200.0
2007-08-07 14:55:00,44.81,45.0,44.81,44.99,98600.0,24.4677,24.5715,24.4677,24.566,98600.0
2007-08-07 15:00:00,44.99,45.01,44.89,45.0,190700.0,24.566,24.5769,24.5114,24.5715,190700.0
2007-08-07 15:05:00,45.0,45.1,44.99,45.07,130700.0,24.5715,24.6261,24.566,24.6097,130700.0
2007-08-07 15:10:00,45.06,45.2,45.02,45.17,84200.0,24.6042,24.6807,24.5824,24.6643,84200.0
2007-08-07 15:15:00,45.17,45.3,45.17,45.21,121700.0,24.6643,24.7353,24.6643,24.6861,121700.0
2007-08-07 15:20:00,45.22,45.27,45.08,45.27,77700.0,24.6916,24.7189,24.6151,24.7189,77700.0
2007-08-07 15:25:00,45.26,45.35,45.21,45.34,73500.0,24.7134,24.7626,24.6861,24.7571,73500.0
2007-08-07 15:30:00,45.34,45.68,45.34,45.65,89900.0,24.7571,24.9428,24.7571,24.9264,89900.0
2007-08-07 15:35:00,45.65,45.74,45.65,45.69,114000.0,24.9264,24.9755,24.9264,24.9482,114000.0
2007-08-07 15:40:00,45.68,45.68,45.6,45.61,109500.0,24.9428,24.9428,24.8991,24.9045,109500.0
2007-08-07 15:45:00,45.61,45.61,45.4,45.42,131900.0,24.9045,24.9045,24.7899,24.8008,131900.0
2007-08-07 15:50:00,45.41,45.46,45.29,45.29,142700.0,24.7953,24.8226,24.7298,24.7298,142700.0
2007-08-07 15:55:00,45.3,45.45,45.29,45.35,157600.0,24.7353,24.8172,24.7298,24.7626,157600.0
2007-08-08 09:30:00,45.66,46.08,45.13,46.03,107700.0,24.9318,25.1612,24.6424,25.1339,107700.0
2007-08-08 09:35:00,46.03,46.16,45.99,46.15,69500.0,25.1339,25.2049,25.112,25.1994,69500.0
2007-08-08 09:40:00,46.14,46.27,45.98,46.27,73000.0,25.1939,25.2649,25.1066,25.2649,73000.0
2007-08-08 09:45:00,46.28,46.3,46.2,46.27,60500.0,25.2704,25.2813,25.2267,25.2649,60500.0
2007-08-08 09:50:00,46.27,46.28,45.98,46.11,69000.0,25.2649,25.2704,25.1066,25.1776,69000.0
2007-08-08 09:55:00,46.11,46.23,46.1,46.19,50900.0,25.1776,25.2431,25.1721,25.2212,50900.0
2007-08-08 10:00:00,46.18,46.22,46.16,46.18,62100.0,25.2158,25.2376,25.2049,25.2158,62100.0
2007-08-08 10:05:00,46.18,46.2,46.11,46.15,94400.0,25.2158,25.2267,25.1776,25.1994,94400.0
2007-08-08 10:10:00,46.15,46.21,46.14,46.2,103000.0,25.1994,25.2322,25.1939,25.2267,103000.0
2007-08-08 10:15:00,46.19,46.25,46.17,46.22,109000.0,25.2212,25.254,25.2103,25.2376,109000.0
2007-08-08 10:20:00,46.21,46.28,46.2,46.24,104800.0,25.2322,25.2704,25.2267,25.2485,104800.0
2007-08-08 10:25:00,46.24,46.26,46.19,46.22,50400.0,25.2485,25.2595,25.2212,25.2376,50400.0
2007-08-08 10:30:00,46.22,46.25,46.2,46.25,56500.0,25.2376,25.254,25.2267,25.254,56500.0
2007-08-08 10:35:00,46.25,46.26,46.21,46.25,49900.0,25.254,25.2595,25.2322,25.254,49900.0
2007-08-08 10:40:00,46.24,46.26,46.23,46.25,106400.0,25.2485,25.2595,25.2431,25.254,106400.0
2007-08-08 10:45:00,46.25,46.26,46.23,46.25,50700.0,25.254,25.2595,25.2431,25.254,50700.0
2007-08-08 10:50:00,46.25,46.28,46.22,46.23,66600.0,25.254,25.2704,25.2376,25.2431,66600.0
2007-08-08 10:55:00,46.23,46.23,46.06,46.09,80300.0,25.2431,25.2431,25.1503,25.1666,80300.0
2007-08-08 11:00:00,46.09,46.1,45.99,46.04,95200.0,25.1666,25.1721,25.112,25.1393,95200.0
2007-08-08 11:05:00,46.04,46.05,46.0,46.01,48200.0,25.1393,25.1448,25.1175,25.123,48200.0
2007-08-08 11:10:00,46.01,46.02,46.0,46.0,49400.0,25.123,25.1284,25.1175,25.1175,49400.0
2007-08-08 11:15:00,46.01,46.03,46.0,46.03,36300.0,25.123,25.1339,25.1175,25.1339,36300.0
2007-08-08 11:20:00,46.03,46.05,46.02,46.05,50400.0,25.1339,25.1448,25.1284,25.1448,50400.0
2007-08-08 11:25:00,46.05,46.08,46.04,46.07,36000.0,25.1448,25.1612,25.1393,25.1557,36000.0
2007-08-08 11:30:00,46.06,46.08,46.03,46.08,55300.0,25.1503,25.1612,25.1339,25.1612,55300.0
2007-08-08 11:35:00,46.07,46.09,46.06,46.07,51700.0,25.1557,25.1666,25.1503,25.1557,51700.0
2007-08-08 11:40:00,46.07,46.08,46.04,46.05,42000.0,25.1557,25.1612,25.1393,25.1448,42000.0
2007-08-08 11:45:00,46.06,46.07,46.04,46.05,82100.0,25.1503,25.1557,25.1393,25.1448,82100.0
2007-08-08 11:50:00,46.04,46.04,46.01,46.01,35400.0,25.1393,25.1393,25.123,25.123,35400.0
2007-08-08 11:55:00,46.01,46.07,46.01,46.07,40400.0,25.123,25.1557,25.123,25.1557,40400.0
2007-08-08 12:00:00,46.06,46.06,46.05,46.05,53400.0,25.1503,25.1503,25.1448,25.1448,53400.0
2007-08-08 12:05:00,46.05,46.06,46.05,46.06,19700.0,25.1448,25.1503,25.1448,25.1503,19700.0
2007-08-08 12:10:00,46.06,46.07,46.04,46.07,79600.0,25.1503,25.1557,25.1393,25.1557,79600.0
2007-08-08 12:15:00,46.07,46.08,46.06,46.07,28100.0,25.1557,25.1612,25.1503,25.1557,28100.0
2007-08-08 12:20:00,46.07,46.08,46.02,46.03,65300.0,25.1557,25.1612,25.1284,25.1339,65300.0
2007-08-08 12:25:00,46.03,46.05,46.02,46.02,30000.0,25.1339,25.1448,25.1284,25.1284,30000.0
2007-08-08 12:30:00,46.03,46.08,46.0,46.01,85100.0,25.1339,25.1612,25.1175,25.123,85100.0
2007-08-08 12:35:00,46.01,46.03,46.0,46.03,127400.0,25.123,25.1339,25.1175,25.1339,127400.0
2007-08-08 12:40:00,46.03,46.03,45.98,46.0,112800.0,25.1339,25.1339,25.1066,25.1175,112800.0
2007-08-08 12:45:00,45.99,46.01,45.98,46.0,43600.0,25.112,25.123,25.1066,25.1175,43600.0
2007-08-08 12:50:00,46.0,46.0,45.94,45.94,49800.0,25.1175,25.1175,25.0847,25.0847,49800.0
2007-08-08 12:55:00,45.94,45.95,45.91,45.92,33300.0,25.0847,25.0902,25.0683,25.0738,33300.0
2007-08-08 13:00:00,45.92,45.96,45.91,45.96,25300.0,25.0738,25.0956,25.0683,25.0956,25300.0
2007-08-08 13:05:00,45.96,45.97,45.94,45.95,23600.0,25.0956,25.1011,25.0847,25.0902,23600.0
2007-08-08 13:10:00,45.95,45.97,45.94,45.96,31700.0,25.0902,25.1011,25.0847,25.0956,31700.0
2007-08-08 13:15:00,45.96,45.97,45.96,45.97,36400.0,25.0956,25.1011,25.0956,25.1011,36400.0
2007-08-08 13:20:00,45.96,45.97,45.89,45.89,51200.0,25.0956,25.1011,25.0574,25.0574,51200.0
2007-08-08 13:25:00,45.9,46.0,45.89,46.0,42100.0,25.0629,25.1175,25.0574,25.1175,42100.0
2007-08-08 13:30:00,46.0,46.0,45.99,46.0,82100.0,25.1175,25.1175,25.112,25.1175,82100.0
2007-08-08 13:35:00,46.0,46.08,45.99,46.08,80900.0,25.1175,25.1612,25.112,25.1612,80900.0
2007-08-08 13:40:00,46.08,46.11,46.07,46.1,64600.0,25.1612,25.1776,25.1557,25.1721,64600.0
2007-08-08 13:45:00,46.1,46.21,46.09,46.19,61500.0,25.1721,25.2322,25.1666,25.2212,61500.0
2007-08-08 13:50:00,46.19,46.26,46.19,46.26,61300.0,25.2212,25.2595,25.2212,25.2595,61300.0
2007-08-08 13:55:00,46.26,46.33,46.25,46.32,30900.0,25.2595,25.2977,25.254,25.2922,30900.0
2007-08-08 14:00:00,46.32,46.33,46.3,46.32,48200.0,25.2922,25.2977,25.2813,25.2922,48200.0
2007-08-08 14:05:00,46.31,46.34,46.31,46.34,40600.0,25.2868,25.3031,25.2868,25.3031,40600.0
2007-08-08 14:10:00,46.34,46.36,46.33,46.34,64000.0,25.3031,25.3141,25.2977,25.3031,64000.0
2007-08-08 14:15:00,46.35,46.38,46.34,46.38,51900.0,25.3086,25.325,25.3031,25.325,51900.0
2007-08-08 14:20:00,46.38,46.38,46.33,46.33,74500.0,25.325,25.325,25.2977,25.2977,74500.0
2007-08-08 14:25:00,46.34,46.34,46.33,46.33,57200.0,25.3031,25.3031,25.2977,25.2977,57200.0
2007-08-08 14:30:00,46.33,46.35,46.33,46.33,35700.0,25.2977,25.3086,25.2977,25.2977,35700.0
2007-08-08 14:35:00,46.34,46.37,46.33,46.36,33900.0,25.3031,25.3195,25.2977,25.3141,33900.0
2007-08-08 14:40:00,46.36,46.37,46.34,46.36,71700.0,25.3141,25.3195,25.3031,25.3141,71700.0
2007-08-08 14:45:00,46.35,46.39,46.32,46.38,74700.0,25.3086,25.3304,25.2922,25.325,74700.0
2007-08-08 14:50:00,46.38,46.39,46.35,46.39,61800.0,25.325,25.3304,25.3086,25.3304,61800.0
2007-08-08 14:55:00,46.38,46.39,46.3,46.3,57600.0,25.325,25.3304,25.2813,25.2813,57600.0
2007-08-08 15:00:00,46.3,46.38,46.3,46.36,58800.0,25.2813,25.325,25.2813,25.3141,58800.0
2007-08-08 15:05:00,46.36,46.38,46.3,46.3,66400.0,25.3141,25.325,25.2813,25.2813,66400.0
2007-08-08 15:10:00,46.3,46.4,46.29,46.35,93600.0,25.2813,25.3359,25.2758,25.3086,93600.0
2007-08-08 15:15:00,46.35,46.41,46.35,46.41,67200.0,25.3086,25.3414,25.3086,25.3414,67200.0
2007-08-08 15:20:00,46.41,46.5,46.33,46.33,105000.0,25.3414,25.3905,25.2977,25.2977,105000.0
2007-08-08 15:25:00,46.33,46.39,46.25,46.3,108800.0,25.2977,25.3304,25.254,25.2813,108800.0
2007-08-08 15:30:00,46.3,46.36,46.12,46.34,112400.0,25.2813,25.3141,25.183,25.3031,112400.0
2007-08-08 15:35:00,46.34,46.34,46.07,46.19,96900.0,25.3031,25.3031,25.1557,25.2212,96900.0
2007-08-08 15:40:00,46.18,46.35,46.14,46.34,81900.0,25.2158,25.3086,25.1939,25.3031,81900.0
2007-08-08 15:45:00,46.33,46.38,46.26,46.32,141100.0,25.2977,25.325,25.2595,25.2922,141100.0
2007-08-08 15:50:00,46.3,46.3,46.16,46.23,162800.0,25.2813,25.2813,25.2049,25.2431,162800.0
2007-08-08 15:55:00,46.22,46.36,46.18,46.35,191300.0,25.2376,25.3141,25.2158,25.3086,191300.0
2007-08-09 09:30:00,46.04,46.96,45.54,46.9,109100.0,25.1393,25.6417,24.8663,25.6089,109100.0
2007-08-09 09:35:00,46.89,47.0,46.82,46.98,90300.0,25.6035,25.6635,25.5652,25.6526,90300.0
2007-08-09 09:40:00,47.0,47.14,46.99,47.01,65000.0,25.6635,25.74,25.6581,25.669,65000.0
2007-08-09 09:45:00,46.99,47.0,46.45,46.48,197500.0,25.6581,25.6635,25.3632,25.3796,197500.0
2007-08-09 09:50:00,46.46,46.56,46.46,46.49,45900.0,25.3687,25.4233,25.3687,25.385,45900.0
2007-08-09 09:55:00,46.49,46.5,46.48,46.5,50900.0,25.385,25.3905,25.3796,25.3905,50900.0
2007-08-09 10:00:00,46.5,46.62,46.49,46.5,98700.0,25.3905,25.456,25.385,25.3905,98700.0
2007-08-09 10:05:00,46.51,46.51,45.89,45.9,88800.0,25.396,25.396,25.0574,25.0629,88800.0
2007-08-09 10:10:00,45.9,45.9,45.59,45.76,104700.0,25.0629,25.0629,24.8936,24.9864,104700.0
2007-08-09 10:15:00,45.78,46.26,45.75,46.26,64700.0,24.9974,25.2595,24.981,25.2595,64700.0
2007-08-09 10:20:00,46.26,46.29,46.0,46.05,53900.0,25.2595,25.2758,25.1175,25.1448,53900.0
2007-08-09 10:25:00,46.05,46.07,45.95,46.07,44500.0,25.1448,25.1557,25.0902,25.1557,44500.0
2007-08-09 10:30:00,46.07,46.5,46.04,46.49,33400.0,25.1557,25.3905,25.1393,25.385,33400.0
2007-08-09 10:35:00,46.48,46.5,46.25,46.25,43600.0,25.3796,25.3905,25.254,25.254,43600.0
2007-08-09 10:40:00,46.25,46.41,46.25,46.38,37300.0,25.254,25.3414,25.254,25.325,37300.0
2007-08-09 10:45:00,46.38,46.41,46.31,46.34,39100.0,25.325,25.3414,25.2868,25.3031,39100.0
2007-08-09 10:50:00,46.36,46.5,46.34,46.5,42400.0,25.3141,25.3905,25.3031,25.3905,42400.0
2007-08-09 10:55:00,46.5,46.55,46.49,46.55,29500.0,25.3905,25.4178,25.385,25.4178,29500.0
2007-08-09 11:00:00,46.52,46.63,46.47,46.62,49300.0,25.4014,25.4615,25.3741,25.456,49300.0
2007-08-09 11:05:00,46.61,46.61,46.5,46.5,54200.0,25.4506,25.4506,25.3905,25.3905,54200.0
2007-08-09 11:10:00,46.5,46.6,46.5,46.58,105500.0,25.3905,25.4451,25.3905,25.4342,105500.0
2007-08-09 11:15:00,46.58,46.59,46.44,46.44,120800.0,25.4342,25.4396,25.3577,25.3577,120800.0
2007-08-09 11:20:00,46.45,46.51,46.43,46.49,44900.0,25.3632,25.396,25.3523,25.385,44900.0
2007-08-09 11:25:00,46.49,46.51,46.32,46.32,72700.0,25.385,25.396,25.2922,25.2922,72700.0
2007-08-09 11:30:00,46.31,46.45,46.31,46.4,54600.0,25.2868,25.3632,25.2868,25.3359,54600.0
2007-08-09 11:35:00,46.39,46.45,46.38,46.41,64800.0,25.3304,25.3632,25.325,25.3414,64800.0
2007-08-09 11:40:00,46.4,46.43,46.39,46.43,36800.0,25.3359,25.3523,25.3304,25.3523,36800.0
2007-08-09 11:45:00,46.43,46.43,46.39,46.39,75500.0,25.3523,25.3523,25.3304,25.3304,75500.0
2007-08-09 11:50:00,46.4,46.4,46.36,46.37,61300.0,25.3359,25.3359,25.3141,25.3195,61300.0
2007-08-09 11:55:00,46.36,46.39,46.33,46.33,50900.0,25.3141,25.3304,25.2977,25.2977,50900.0
2007-08-09 12:00:00,46.33,46.33,46.25,46.31,89600.0,25.2977,25.2977,25.254,25.2868,89600.0
2007-08-09 12:05:00,46.31,46.33,46.28,46.32,79900.0,25.2868,25.2977,25.2704,25.2922,79900.0
2007-08-09 12:10:00,46.33,46.5,46.32,46.5,61100.0,25.2977,25.3905,25.2922,25.3905,61100.0
2007-08-09 12:15:00,46.49,46.66,46.49,46.61,55400.0,25.385,25.4779,25.385,25.4506,55400.0
2007-08-09 12:20:00,46.61,46.61,46.59,46.61,34100.0,25.4506,25.4506,25.4396,25.4506,34100.0
2007-08-09 12:25:00,46.6,46.62,46.59,46.6,62600.0,25.4451,25.456,25.4396,25.4451,62600.0
2007-08-09 12:30:00,46.6,46.61,46.58,46.6,92000.0,25.4451,25.4506,25.4342,25.4451,92000.0
2007-08-09 12:35:00,46.6,46.63,46.59,46.62,83300.0,25.4451,25.4615,25.4396,25.456,83300.0
2007-08-09 12:40:00,46.62,46.75,46.62,46.71,68700.0,25.456,25.527,25.456,25.5052,68700.0
2007-08-09 12:45:00,46.71,46.74,46.7,46.7,49400.0,25.5052,25.5216,25.4997,25.4997,49400.0
2007-08-09 12:50:00,46.7,46.71,46.48,46.48,69600.0,25.4997,25.5052,25.3796,25.3796,69600.0
2007-08-09 12:55:00,46.48,46.56,46.48,46.55,48600.0,25.3796,25.4233,25.3796,25.4178,48600.0
2007-08-09 13:00:00,46.55,46.56,46.4,46.44,53600.0,25.4178,25.4233,25.3359,25.3577,53600.0
2007-08-09 13:05:00,46.44,46.5,46.41,46.5,96800.0,25.3577,25.3905,25.3414,25.3905,96800.0
2007-08-09 13:10:00,46.49,46.6,46.45,46.58,57700.0,25.385,25.4451,25.3632,25.4342,57700.0
2007-08-09 13:15:00,46.59,46.6,46.57,46.59,75700.0,25.4396,25.4451,25.4287,25.4396,75700.0
2007-08-09 13:20:00,46.59,46.6,46.47,46.5,87800.0,25.4396,25.4451,25.3741,25.3905,87800.0
2007-08-09 13:25:00,46.5,46.54,46.48,46.5,35900.0,25.3905,25.4123,25.3796,25.3905,35900.0
2007-08-09 13:30:00,46.5,46.62,46.5,46.53,70700.0,25.3905,25.456,25.3905,25.4069,70700.0
2007-08-09 13:35:00,46.54,46.55,46.49,46.54,29500.0,25.4123,25.4178,25.385,25.4123,29500.0
2007-08-09 13:40:00,46.54,46.56,46.5,46.5,43700.0,25.4123,25.4233,25.3905,25.3905,43700.0
2007-08-09 13:45:00,46.5,46.71,46.5,46.64,79100.0,25.3905,25.5052,25.3905,25.467,79100.0
2007-08-09 13:50:00,46.63,46.68,46.6,46.68,42000.0,25.4615,25.4888,25.4451,25.4888,42000.0
2007-08-09 13:55:00,46.67,46.83,46.67,46.77,37600.0,25.4833,25.5707,25.4833,25.5379,37600.0
2007-08-09 14:00:00,46.76,46.76,46.55,46.57,47400.0,25.5325,25.5325,25.4178,25.4287,47400.0
2007-08-09 14:05:00,46.57,46.58,46.57,46.57,30200.0,25.4287,25.4342,25.4287,25.4287,30200.0
2007-08-09 14:10:00,46.58,46.6,46.57,46.58,46800.0,25.4342,25.4451,25.4287,25.4342,46800.0
2007-08-09 14:15:00,46.58,46.71,46.48,46.69,70800.0,25.4342,25.5052,25.3796,25.4943,70800.0
2007-08-09 14:20:00,46.72,46.77,46.65,46.69,48300.0,25.5106,25.5379,25.4724,25.4943,48300.0
2007-08-09 14:25:00,46.68,46.7,46.64,46.68,25800.0,25.4888,25.4997,25.467,25.4888,25800.0
2007-08-09 14:30:00,46.69,46.78,46.5,46.51,72400.0,25.4943,25.5434,25.3905,25.396,72400.0
2007-08-09 14:35:00,46.52,46.55,46.51,46.52,51100.0,25.4014,25.4178,25.396,25.4014,51100.0
2007-08-09 14:40:00,46.52,46.56,46.5,46.56,62600.0,25.4014,25.4233,25.3905,25.4233,62600.0
2007-08-09 14:45:00,46.56,46.56,46.31,46.31,54400.0,25.4233,25.4233,25.2868,25.2868,54400.0
2007-08-09 14:50:00,46.31,46.51,46.24,46.36,139100.0,25.2868,25.396,25.2485,25.3141,139100.0
2007-08-09 14:55:00,46.34,46.43,46.21,46.21,78100.0,25.3031,25.3523,25.2322,25.2322,78100.0
2007-08-09 15:00:00,46.22,46.3,46.17,46.17,69200.0,25.2376,25.2813,25.2103,25.2103,69200.0
2007-08-09 15:05:00,46.17,46.26,46.09,46.26,62400.0,25.2103,25.2595,25.1666,25.2595,62400.0
2007-08-09 15:10:00,46.26,46.48,46.24,46.47,37500.0,25.2595,25.3796,25.2485,25.3741,37500.0
2007-08-09 15:15:00,46.46,46.5,46.3,46.31,98900.0,25.3687,25.3905,25.2813,25.2868,98900.0
2007-08-09 15:20:00,46.31,46.31,46.18,46.21,164800.0,25.2868,25.2868,25.2158,25.2322,164800.0
2007-08-09 15:25:00,46.2,46.23,46.14,46.19,89300.0,25.2267,25.2431,25.1939,25.2212,89300.0
2007-08-09 15:30:00,46.19,46.3,46.12,46.12,85100.0,25.2212,25.2813,25.183,25.183,85100.0
2007-08-09 15:35:00,46.13,46.19,45.99,46.01,117000.0,25.1885,25.2212,25.112,25.123,117000.0
2007-08-09 15:40:00,46.02,46.08,46.0,46.07,116600.0,25.1284,25.1612,25.1175,25.1557,116600.0
2007-08-09 15:45:00,46.07,46.09,46.01,46.08,102600.0,25.1557,25.1666,25.123,25.1612,102600.0
2007-08-09 15:50:00,46.09,46.09,45.83,45.86,148800.0,25.1666,25.1666,25.0247,25.041,148800.0
2007-08-09 15:55:00,45.86,45.88,45.65,45.65,190600.0,25.041,25.052,24.9264,24.9264,190600.0
2007-08-10 09:30:00,45.38,45.99,45.35,45.9,75700.0,24.7789,25.112,24.7626,25.0629,75700.0
2007-08-10 09:35:00,45.93,46.05,45.73,46.0,73700.0,25.0793,25.1448,24.9701,25.1175,73700.0
2007-08-10 09:40:00,46.03,46.11,45.85,45.91,102000.0,25.1339,25.1776,25.0356,25.0683,102000.0
2007-08-10 09:45:00,45.9,46.04,45.83,45.97,80400.0,25.0629,25.1393,25.0247,25.1011,80400.0
2007-08-10 09:50:00,45.98,45.98,45.84,45.9,79700.0,25.1066,25.1066,25.0301,25.0629,79700.0
2007-08-10 09:55:00,45.87,45.91,45.77,45.84,83400.0,25.0465,25.0683,24.9919,25.0301,83400.0
2007-08-10 10:00:00,45.83,45.87,45.5,45.5,125900.0,25.0247,25.0465,24.8445,24.8445,125900.0
2007-08-10 10:05:00,45.5,45.51,44.81,45.21,169700.0,24.8445,24.8499,24.4677,24.6861,169700.0
2007-08-10 10:10:00,45.21,45.21,45.14,45.16,182700.0,24.6861,24.6861,24.6479,24.6588,182700.0
2007-08-10 10:15:00,45.15,45.22,44.92,44.97,180100.0,24.6534,24.6916,24.5278,24.5551,180100.0
2007-08-10 10:20:00,44.98,45.01,44.97,44.99,73700.0,24.5605,24.5769,24.5551,24.566,73700.0
2007-08-10 10:25:00,44.98,45.03,44.92,44.97,79300.0,24.5605,24.5878,24.5278,24.5551,79300.0
2007-08-10 10:30:00,44.96,44.97,44.78,44.93,45100.0,24.5496,24.5551,24.4513,24.5332,45100.0
2007-08-10 10:35:00,44.94,44.95,44.87,44.9,58600.0,24.5387,24.5442,24.5005,24.5169,58600.0
2007-08-10 10:40:00,44.9,44.95,44.89,44.9,47600.0,24.5169,24.5442,24.5114,24.5169,47600.0
2007-08-10 10:45:00,44.92,44.95,44.9,44.94,44100.0,24.5278,24.5442,24.5169,24.5387,44100.0
2007-08-10 10:50:00,44.95,44.98,44.94,44.98,79400.0,24.5442,24.5605,24.5387,24.5605,79400.0
2007-08-10 10:55:00,44.97,44.99,44.95,44.97,64300.0,24.5551,24.566,24.5442,24.5551,64300.0
2007-08-10 11:00:00,44.97,45.13,44.95,45.11,50800.0,24.5551,24.6424,24.5442,24.6315,50800.0
2007-08-10 11:05:00,45.1,45.36,44.99,45.04,76600.0,24.6261,24.768,24.566,24.5933,76600.0
2007-08-10 11:10:00,45.03,45.18,45.0,45.15,55200.0,24.5878,24.6697,24.5715,24.6534,55200.0
2007-08-10 11:15:00,45.22,45.45,45.22,45.42,43700.0,24.6916,24.8172,24.6916,24.8008,43700.0
2007-08-10 11:20:00,45.43,45.43,45.15,45.25,42500.0,24.8063,24.8063,24.6534,24.708,42500.0
2007-08-10 11:25:00,45.24,45.28,45.11,45.2,79300.0,24.7025,24.7243,24.6315,24.6807,79300.0
2007-08-10 11:30:00,45.22,45.5,45.19,45.5,40800.0,24.6916,24.8445,24.6752,24.8445,40800.0
2007-08-10 11:35:00,45.5,45.5,45.3,45.31,37400.0,24.8445,24.8445,24.7353,24.7407,37400.0
2007-08-10 11:40:00,45.32,45.43,45.29,45.42,28400.0,24.7462,24.8063,24.7298,24.8008,28400.0
2007-08-10 11:45:00,45.41,45.5,45.4,45.45,130800.0,24.7953,24.8445,24.7899,24.8172,130800.0
2007-08-10 11:50:00,45.44,45.5,45.28,45.32,104600.0,24.8117,24.8445,24.7243,24.7462,104600.0
2007-08-10 11:55:00,45.32,45.36,45.27,45.32,52700.0,24.7462,24.768,24.7189,24.7462,52700.0
2007-08-10 12:00:00,45.32,45.36,45.24,45.32,41800.0,24.7462,24.768,24.7025,24.7462,41800.0
2007-08-10 12:05:00,45.33,45.34,45.16,45.17,91700.0,24.7516,24.7571,24.6588,24.6643,91700.0
2007-08-10 12:10:00,45.17,45.19,45.0,45.18,22300.0,24.6643,24.6752,24.5715,24.6697,22300.0
2007-08-10 12:15:00,45.18,45.41,45.11,45.38,63400.0,24.6697,24.7953,24.6315,24.7789,63400.0
2007-08-10 12:20:00,45.38,45.51,45.32,45.45,170000.0,24.7789,24.8499,24.7462,24.8172,170000.0
2007-08-10 12:25:00,45.46,45.46,45.24,45.24,42100.0,24.8226,24.8226,24.7025,24.7025,42100.0
2007-08-10 12:30:00,45.24,45.33,45.13,45.16,30800.0,24.7025,24.7516,24.6424,24.6588,30800.0
2007-08-10 12:35:00,45.13,45.16,44.98,45.08,47100.0,24.6424,24.6588,24.5605,24.6151,47100.0
2007-08-10 12:40:00,45.08,45.99,44.95,45.06,257500.0,24.6151,25.112,24.5442,24.6042,257500.0
2007-08-10 12:45:00,45.08,45.08,44.98,45.04,23400.0,24.6151,24.6151,24.5605,24.5933,23400.0
2007-08-10 12:50:00,45.05,45.12,45.03,45.07,27100.0,24.5988,24.637,24.5878,24.6097,27100.0
2007-08-10 12:55:00,45.06,45.07,44.97,45.0,36000.0,24.6042,24.6097,24.5551,24.5715,36000.0
2007-08-10 13:00:00,45.01,45.05,44.99,45.04,23800.0,24.5769,24.5988,24.566,24.5933,23800.0
2007-08-10 13:05:00,45.05,45.12,45.01,45.03,36000.0,24.5988,24.637,24.5769,24.5878,36000.0
2007-08-10 13:10:00,45.04,45.13,44.99,44.99,313300.0,24.5933,24.6424,24.566,24.566,313300.0
2007-08-10 13:15:00,45.0,45.08,44.98,45.02,63900.0,24.5715,24.6151,24.5605,24.5824,63900.0
2007-08-10 13:20:00,45.03,45.36,45.03,45.17,56500.0,24.5878,24.768,24.5878,24.6643,56500.0
2007-08-10 13:25:00,45.17,45.19,45.04,45.13,47500.0,24.6643,24.6752,24.5933,24.6424,47500.0
2007-08-10 13:30:00,45.13,45.13,44.82,45.01,42600.0,24.6424,24.6424,24.4732,24.5769,42600.0
2007-08-10 13:35:00,45.01,45.17,45.01,45.1,48700.0,24.5769,24.6643,24.5769,24.6261,48700.0
2007-08-10 13:40:00,45.1,45.11,45.06,45.07,85200.0,24.6261,24.6315,24.6042,24.6097,85200.0
2007-08-10 13:45:00,45.07,45.07,44.95,45.0,87300.0,24.6097,24.6097,24.5442,24.5715,87300.0
2007-08-10 13:50:00,45.0,45.16,45.0,45.0,62100.0,24.5715,24.6588,24.5715,24.5715,62100.0
2007-08-10 13:55:00,45.0,45.07,44.98,45.06,36900.0,24.5715,24.6097,24.5605,24.6042,36900.0
2007-08-10 14:00:00,45.06,45.12,45.0,45.02,38900.0,24.6042,24.637,24.5715,24.5824,38900.0
2007-08-10 14:05:00,45.0,45.11,45.0,45.1,54800.0,24.5715,24.6315,24.5715,24.6261,54800.0
2007-08-10 14:10:00,45.11,45.12,45.0,45.11,36700.0,24.6315,24.637,24.5715,24.6315,36700.0
2007-08-10 14:15:00,45.1,45.18,45.1,45.17,37300.0,24.6261,24.6697,24.6261,24.6643,37300.0
2007-08-10 14:20:00,45.17,45.3,45.17,45.17,44500.0,24.6643,24.7353,24.6643,24.6643,44500.0
2007-08-10 14:25:00,45.18,45.19,45.11,45.11,23200.0,24.6697,24.6752,24.6315,24.6315,23200.0
2007-08-10 14:30:00,45.11,45.11,45.02,45.04,57900.0,24.6315,24.6315,24.5824,24.5933,57900.0
2007-08-10 14:35:00,45.05,45.11,45.02,45.07,34800.0,24.5988,24.6315,24.5824,24.6097,34800.0
2007-08-10 14:40:00,45.07,45.18,45.07,45.07,75200.0,24.6097,24.6697,24.6097,24.6097,75200.0
2007-08-10 14:45:00,45.06,45.16,45.04,45.11,32800.0,24.6042,24.6588,24.5933,24.6315,32800.0
2007-08-10 14:50:00,45.1,45.11,45.0,45.0,49400.0,24.6261,24.6315,24.5715,24.5715,49400.0
2007-08-10 14:55:00,44.99,45.1,44.94,45.01,38400.0,24.566,24.6261,24.5387,24.5769,38400.0
2007-08-10 15:00:00,45.01,45.04,45.01,45.02,33300.0,24.5769,24.5933,24.5769,24.5824,33300.0
2007-08-10 15:05:00,45.03,45.19,45.02,45.15,96800.0,24.5878,24.6752,24.5824,24.6534,96800.0
2007-08-10 15:10:00,45.15,45.18,45.08,45.18,55700.0,24.6534,24.6697,24.6151,24.6697,55700.0
2007-08-10 15:15:00,45.19,45.28,45.16,45.16,60700.0,24.6752,24.7243,24.6588,24.6588,60700.0
2007-08-10 15:20:00,45.15,45.2,45.12,45.12,34600.0,24.6534,24.6807,24.637,24.637,34600.0
2007-08-10 15:25:00,45.12,45.44,45.12,45.31,73900.0,24.637,24.8117,24.637,24.7407,73900.0
2007-08-10 15:30:00,45.32,45.39,45.2,45.37,69400.0,24.7462,24.7844,24.6807,24.7735,69400.0
2007-08-10 15:35:00,45.37,45.52,45.33,45.38,58000.0,24.7735,24.8554,24.7516,24.7789,58000.0
2007-08-10 15:40:00,45.39,45.42,45.24,45.26,39200.0,24.7844,24.8008,24.7025,24.7134,39200.0
2007-08-10 15:45:00,45.25,45.47,45.23,45.26,64900.0,24.708,24.8281,24.697,24.7134,64900.0
2007-08-10 15:50:00,45.28,45.39,45.28,45.31,97900.0,24.7243,24.7844,24.7243,24.7407,97900.0
2007-08-10 15:55:00,45.31,45.38,45.22,45.27,107800.0,24.7407,24.7789,24.6916,24.7189,107800.0
2007-08-13 09:30:00,44.5,45.41,44.5,44.75,140500.0,24.2984,24.7953,24.2984,24.4349,140500.0
2007-08-13 09:35:00,44.76,44.94,44.72,44.89,71600.0,24.4404,24.5387,24.4186,24.5114,71600.0
2007-08-13 09:40:00,44.89,45.07,44.86,45.0,58200.0,24.5114,24.6097,24.495,24.5715,58200.0
2007-08-13 09:45:00,44.98,45.09,44.96,45.07,30600.0,24.5605,24.6206,24.5496,24.6097,30600.0
2007-08-13 09:50:00,45.06,45.06,45.0,45.01,46300.0,24.6042,24.6042,24.5715,24.5769,46300.0
2007-08-13 09:55:00,45.0,45.02,44.99,45.01,203900.0,24.5715,24.5824,24.566,24.5769,203900.0
2007-08-13 10:00:00,45.0,45.01,44.87,44.87,80900.0,24.5715,24.5769,24.5005,24.5005,80900.0
2007-08-13 10:05:00,44.87,44.87,44.7,44.7,44700.0,24.5005,24.5005,24.4076,24.4076,44700.0
2007-08-13 10:10:00,44.71,44.71,44.6,44.6,39000.0,24.4131,24.4131,24.353,24.353,39000.0
2007-08-13 10:15:00,44.6,44.63,44.58,44.59,51200.0,24.353,24.3694,24.3421,24.3476,51200.0
2007-08-13 10:20:00,44.58,44.61,44.5,44.51,59600.0,24.3421,24.3585,24.2984,24.3039,59600.0
2007-08-13 10:25:00,44.51,44.54,44.5,44.5,47300.0,24.3039,24.3203,24.2984,24.2984,47300.0
2007-08-13 10:30:00,44.51,44.57,44.5,44.5,62200.0,24.3039,24.3367,24.2984,24.2984,62200.0
2007-08-13 10:35:00,44.5,44.7,44.4,44.69,112000.0,24.2984,24.4076,24.2438,24.4022,112000.0
2007-08-13 10:40:00,44.68,44.72,44.6,44.6,143900.0,24.3967,24.4186,24.353,24.353,143900.0
2007-08-13 10:45:00,44.59,44.6,44.45,44.48,40900.0,24.3476,24.353,24.2711,24.2875,40900.0
2007-08-13 10:50:00,44.49,44.49,44.34,44.38,53100.0,24.293,24.293,24.2111,24.2329,53100.0
2007-08-13 10:55:00,44.37,44.37,44.24,44.26,59200.0,24.2275,24.2275,24.1565,24.1674,59200.0
2007-08-13 11:00:00,44.26,44.27,44.15,44.19,38200.0,24.1674,24.1729,24.1073,24.1292,38200.0
2007-08-13 11:05:00,44.19,44.47,44.18,44.46,55700.0,24.1292,24.2821,24.1237,24.2766,55700.0
2007-08-13 11:10:00,44.46,44.49,44.39,44.44,52500.0,24.2766,24.293,24.2384,24.2657,52500.0
2007-08-13 11:15:00,44.43,44.43,44.36,44.36,23700.0,24.2602,24.2602,24.222,24.222,23700.0
2007-08-13 11:20:00,44.36,44.4,44.32,44.39,26100.0,24.222,24.2438,24.2002,24.2384,26100.0
2007-08-13 11:25:00,44.4,44.4,44.32,44.33,30000.0,24.2438,24.2438,24.2002,24.2056,30000.0
2007-08-13 11:30:00,44.32,44.51,44.32,44.45,74100.0,24.2002,24.3039,24.2002,24.2711,74100.0
2007-08-13 11:35:00,44.45,44.53,44.43,44.49,30400.0,24.2711,24.3148,24.2602,24.293,30400.0
2007-08-13 11:40:00,44.49,44.49,44.34,44.35,59100.0,24.293,24.293,24.2111,24.2165,59100.0
2007-08-13 11:45:00,44.34,44.35,44.31,44.35,53300.0,24.2111,24.2165,24.1947,24.2165,53300.0
2007-08-13 11:50:00,44.36,44.44,44.35,44.44,21300.0,24.222,24.2657,24.2165,24.2657,21300.0
2007-08-13 11:55:00,44.42,44.54,44.41,44.54,26600.0,24.2548,24.3203,24.2493,24.3203,26600.0
2007-08-13 12:00:00,44.54,44.56,44.53,44.54,48300.0,24.3203,24.3312,24.3148,24.3203,48300.0
2007-08-13 12:05:00,44.55,44.59,44.45,44.59,47900.0,24.3257,24.3476,24.2711,24.3476,47900.0
2007-08-13 12:10:00,44.59,44.64,44.51,44.51,35400.0,24.3476,24.3749,24.3039,24.3039,35400.0
2007-08-13 12:15:00,44.51,44.51,44.42,44.45,50600.0,24.3039,24.3039,24.2548,24.2711,50600.0
2007-08-13 12:20:00,44.45,44.46,44.43,44.45,40300.0,24.2711,24.2766,24.2602,24.2711,40300.0
2007-08-13 12:25:00,44.45,44.47,44.45,44.46,29600.0,24.2711,24.2821,24.2711,24.2766,29600.0
2007-08-13 12:30:00,44.46,44.47,44.21,44.23,107400.0,24.2766,24.2821,24.1401,24.151,107400.0
2007-08-13 12:35:00,44.23,44.34,44.19,44.33,50500.0,24.151,24.2111,24.1292,24.2056,50500.0
2007-08-13 12:40:00,44.33,44.34,44.22,44.28,55800.0,24.2056,24.2111,24.1456,24.1783,55800.0
2007-08-13 12:45:00,44.29,44.3,44.23,44.29,38400.0,24.1838,24.1892,24.151,24.1838,38400.0
2007-08-13 12:50:00,44.3,44.42,44.3,44.42,28500.0,24.1892,24.2548,24.1892,24.2548,28500.0
2007-08-13 12:55:00,44.42,44.48,44.42,44.47,21500.0,24.2548,24.2875,24.2548,24.2821,21500.0
2007-08-13 13:00:00,44.47,44.52,44.46,44.5,32400.0,24.2821,24.3094,24.2766,24.2984,32400.0
2007-08-13 13:05:00,44.5,44.51,44.5,44.5,17500.0,24.2984,24.3039,24.2984,24.2984,17500.0
2007-08-13 13:10:00,44.5,44.52,44.49,44.49,37600.0,24.2984,24.3094,24.293,24.293,37600.0
2007-08-13 13:15:00,44.49,44.49,44.46,44.46,24600.0,24.293,24.293,24.2766,24.2766,24600.0
2007-08-13 13:20:00,44.47,44.47,44.38,44.47,43900.0,24.2821,24.2821,24.2329,24.2821,43900.0
2007-08-13 13:25:00,44.46,44.6,44.46,44.59,31500.0,24.2766,24.353,24.2766,24.3476,31500.0
2007-08-13 13:30:00,44.59,44.68,44.57,44.66,47700.0,24.3476,24.3967,24.3367,24.3858,47700.0
2007-08-13 13:35:00,44.66,44.68,44.63,44.64,17100.0,24.3858,24.3967,24.3694,24.3749,17100.0
2007-08-13 13:40:00,44.63,44.7,44.61,44.61,40500.0,24.3694,24.4076,24.3585,24.3585,40500.0
2007-08-13 13:45:00,44.61,44.65,44.61,44.61,22100.0,24.3585,24.3803,24.3585,24.3585,22100.0
2007-08-13 13:50:00,44.61,44.61,44.57,44.58,28600.0,24.3585,24.3585,24.3367,24.3421,28600.0
2007-08-13 13:55:00,44.58,44.61,44.53,44.59,22800.0,24.3421,24.3585,24.3148,24.3476,22800.0
2007-08-13 14:00:00,44.59,44.62,44.53,44.57,33100.0,24.3476,24.364,24.3148,24.3367,33100.0
2007-08-13 14:05:00,44.57,44.61,44.5,44.57,31600.0,24.3367,24.3585,24.2984,24.3367,31600.0
2007-08-13 14:10:00,44.57,44.58,44.53,44.55,20200.0,24.3367,24.3421,24.3148,24.3257,20200.0
2007-08-13 14:15:00,44.55,44.56,44.49,44.52,17400.0,24.3257,24.3312,24.293,24.3094,17400.0
2007-08-13 14:20:00,44.53,44.69,44.52,44.66,37900.0,24.3148,24.4022,24.3094,24.3858,37900.0
2007-08-13 14:25:00,44.66,44.71,44.65,44.69,22100.0,24.3858,24.4131,24.3803,24.4022,22100.0
2007-08-13 14:30:00,44.68,44.68,44.58,44.59,34500.0,24.3967,24.3967,24.3421,24.3476,34500.0
2007-08-13 14:35:00,44.6,44.71,44.6,44.66,23400.0,24.353,24.4131,24.353,24.3858,23400.0
2007-08-13 14:40:00,44.69,44.69,44.6,44.6,8500.0,24.4022,24.4022,24.353,24.353,8500.0
2007-08-13 14:45:00,44.6,44.61,44.53,44.57,26300.0,24.353,24.3585,24.3148,24.3367,26300.0
2007-08-13 14:50:00,44.57,44.6,44.53,44.56,35500.0,24.3367,24.353,24.3148,24.3312,35500.0
2007-08-13 14:55:00,44.56,44.68,44.56,44.61,41700.0,24.3312,24.3967,24.3312,24.3585,41700.0
2007-08-13 15:00:00,44.61,44.66,44.55,44.56,34700.0,24.3585,24.3858,24.3257,24.3312,34700.0
2007-08-13 15:05:00,44.56,44.63,44.55,44.62,32300.0,24.3312,24.3694,24.3257,24.364,32300.0
2007-08-13 15:10:00,44.62,44.67,44.52,44.53,57300.0,24.364,24.3913,24.3094,24.3148,57300.0
2007-08-13 15:15:00,44.53,44.57,44.5,44.54,64900.0,24.3148,24.3367,24.2984,24.3203,64900.0
2007-08-13 15:20:00,44.54,44.55,44.53,44.54,45000.0,24.3203,24.3257,24.3148,24.3203,45000.0
2007-08-13 15:25:00,44.54,44.75,44.54,44.74,49700.0,24.3203,24.4349,24.3203,24.4295,49700.0
2007-08-13 15:30:00,44.75,44.81,44.69,44.76,55300.0,24.4349,24.4677,24.4022,24.4404,55300.0
2007-08-13 15:35:00,44.76,44.84,44.76,44.78,81800.0,24.4404,24.4841,24.4404,24.4513,81800.0
2007-08-13 15:40:00,44.78,44.78,44.66,44.69,69900.0,24.4513,24.4513,24.3858,24.4022,69900.0
2007-08-13 15:45:00,44.68,44.69,44.53,44.58,83600.0,24.3967,24.4022,24.3148,24.3421,83600.0
2007-08-13 15:50:00,44.58,44.58,44.48,44.54,157400.0,24.3421,24.3421,24.2875,24.3203,157400.0
2007-08-13 15:55:00,44.53,44.61,44.49,44.56,180200.0,24.3148,24.3585,24.293,24.3312,180200.0
2007-08-14 09:30:00,44.94,45.0,44.7,44.72,53500.0,24.5387,24.5715,24.4076,24.4186,53500.0
2007-08-14 09:35:00,44.72,44.75,44.39,44.39,59000.0,24.4186,24.4349,24.2384,24.2384,59000.0
2007-08-14 09:40:00,44.39,44.67,44.37,44.66,87500.0,24.2384,24.3913,24.2275,24.3858,87500.0
2007-08-14 09:45:00,44.67,44.82,44.63,44.81,71100.0,24.3913,24.4732,24.3694,24.4677,71100.0
2007-08-14 09:50:00,44.83,45.06,44.83,44.88,69000.0,24.4786,24.6042,24.4786,24.5059,69000.0
2007-08-14 09:55:00,44.89,45.01,44.86,44.92,26900.0,24.5114,24.5769,24.495,24.5278,26900.0
2007-08-14 10:00:00,44.91,44.91,44.82,44.9,69900.0,24.5223,24.5223,24.4732,24.5169,69900.0
2007-08-14 10:05:00,44.9,45.0,44.86,44.97,49200.0,24.5169,24.5715,24.495,24.5551,49200.0
2007-08-14 10:10:00,44.99,45.0,44.87,44.9,39500.0,24.566,24.5715,24.5005,24.5169,39500.0
2007-08-14 10:15:00,44.9,44.95,44.75,44.78,38700.0,24.5169,24.5442,24.4349,24.4513,38700.0
2007-08-14 10:20:00,44.77,44.87,44.76,44.86,30500.0,24.4459,24.5005,24.4404,24.495,30500.0
2007-08-14 10:25:00,44.86,44.86,44.75,44.82,69900.0,24.495,24.495,24.4349,24.4732,69900.0
2007-08-14 10:30:00,44.82,44.87,44.8,44.85,19000.0,24.4732,24.5005,24.4623,24.4896,19000.0
2007-08-14 10:35:00,44.85,44.87,44.84,44.85,16500.0,24.4896,24.5005,24.4841,24.4896,16500.0
2007-08-14 10:40:00,44.85,44.88,44.83,44.84,22400.0,24.4896,24.5059,24.4786,24.4841,22400.0
2007-08-14 10:45:00,44.85,44.89,44.85,44.88,28500.0,24.4896,24.5114,24.4896,24.5059,28500.0
2007-08-14 10:50:00,44.89,44.9,44.73,44.73,47600.0,24.5114,24.5169,24.424,24.424,47600.0
2007-08-14 10:55:00,44.73,44.92,44.68,44.88,26400.0,24.424,24.5278,24.3967,24.5059,26400.0
2007-08-14 11:00:00,44.88,44.88,44.53,44.55,82900.0,24.5059,24.5059,24.3148,24.3257,82900.0
2007-08-14 11:05:00,44.55,44.6,44.43,44.6,51300.0,24.3257,24.353,24.2602,24.353,51300.0
2007-08-14 11:10:00,44.57,44.68,44.56,44.65,26600.0,24.3367,24.3967,24.3312,24.3803,26600.0
2007-08-14 11:15:00,44.67,44.72,44.62,44.72,23800.0,24.3913,24.4186,24.364,24.4186,23800.0
2007-08-14 11:20:00,44.72,44.73,44.63,44.66,10400.0,24.4186,24.424,24.3694,24.3858,10400.0
2007-08-14 11:25:00,44.66,44.7,44.63,44.7,17700.0,24.3858,24.4076,24.3694,24.4076,17700.0
2007-08-14 11:30:00,44.7,44.73,44.67,44.69,22800.0,24.4076,24.424,24.3913,24.4022,22800.0
2007-08-14 11:35:00,44.7,44.7,44.65,44.66,14500.0,24.4076,24.4076,24.3803,24.3858,14500.0
2007-08-14 11:40:00,44.65,44.69,44.64,44.66,22700.0,24.3803,24.4022,24.3749,24.3858,22700.0
2007-08-14 11:45:00,44.65,44.72,44.65,44.7,32300.0,24.3803,24.4186,24.3803,24.4076,32300.0
2007-08-14 11:50:00,44.7,44.74,44.69,44.73,39800.0,24.4076,24.4295,24.4022,24.424,39800.0
2007-08-14 11:55:00,44.74,44.76,44.7,44.71,66400.0,24.4295,24.4404,24.4076,24.4131,66400.0
2007-08-14 12:00:00,44.7,44.75,44.64,44.71,32600.0,24.4076,24.4349,24.3749,24.4131,32600.0
2007-08-14 12:05:00,44.72,44.73,44.67,44.68,33400.0,24.4186,24.424,24.3913,24.3967,33400.0
2007-08-14 12:10:00,44.69,44.72,44.69,44.72,14500.0,24.4022,24.4186,24.4022,24.4186,14500.0
2007-08-14 12:15:00,44.72,44.75,44.72,44.75,28200.0,24.4186,24.4349,24.4186,24.4349,28200.0
2007-08-14 12:20:00,44.75,44.77,44.74,44.75,23100.0,24.4349,24.4459,24.4295,24.4349,23100.0
2007-08-14 12:25:00,44.75,44.78,44.69,44.74,42400.0,24.4349,24.4513,24.4022,24.4295,42400.0
2007-08-14 12:30:00,44.75,44.76,44.72,44.72,21100.0,24.4349,24.4404,24.4186,24.4186,21100.0
2007-08-14 12:35:00,44.72,44.76,44.72,44.76,14300.0,24.4186,24.4404,24.4186,24.4404,14300.0
2007-08-14 12:40:00,44.76,44.76,44.69,44.74,26200.0,24.4404,24.4404,24.4022,24.4295,26200.0
2007-08-14 12:45:00,44.74,44.88,44.74,44.87,30100.0,24.4295,24.5059,24.4295,24.5005,30100.0
2007-08-14 12:50:00,44.86,44.91,44.83,44.91,25500.0,24.495,24.5223,24.4786,24.5223,25500.0
2007-08-14 12:55:00,44.9,44.97,44.88,44.88,41400.0,24.5169,24.5551,24.5059,24.5059,41400.0
2007-08-14 13:00:00,44.88,44.89,44.84,44.88,33100.0,24.5059,24.5114,24.4841,24.5059,33100.0
2007-08-14 13:05:00,44.88,44.9,44.85,44.89,20800.0,24.5059,24.5169,24.4896,24.5114,20800.0
2007-08-14 13:10:00,44.88,44.89,44.86,44.86,14500.0,24.5059,24.5114,24.495,24.495,14500.0
2007-08-14 13:15:00,44.86,44.96,44.86,44.95,39900.0,24.495,24.5496,24.495,24.5442,39900.0
2007-08-14 13:20:00,44.95,44.95,44.89,44.91,40000.0,24.5442,24.5442,24.5114,24.5223,40000.0
2007-08-14 13:25:00,44.9,44.91,44.87,44.88,20800.0,24.5169,24.5223,24.5005,24.5059,20800.0
2007-08-14 13:30:00,44.89,44.95,44.89,44.93,28300.0,24.5114,24.5442,24.5114,24.5332,28300.0
2007-08-14 13:35:00,44.93,44.99,44.87,44.88,29300.0,24.5332,24.566,24.5005,24.5059,29300.0
2007-08-14 13:40:00,44.88,44.93,44.88,44.93,23900.0,24.5059,24.5332,24.5059,24.5332,23900.0
2007-08-14 13:45:00,44.92,44.93,44.83,44.84,62400.0,24.5278,24.5332,24.4786,24.4841,62400.0
2007-08-14 13:50:00,44.85,44.86,44.78,44.78,28900.0,24.4896,24.495,24.4513,24.4513,28900.0
2007-08-14 13:55:00,44.78,44.9,44.71,44.87,56300.0,24.4513,24.5169,24.4131,24.5005,56300.0
2007-08-14 14:00:00,44.87,44.87,44.66,44.67,63100.0,24.5005,24.5005,24.3858,24.3913,63100.0
2007-08-14 14:05:00,44.66,44.83,44.65,44.78,28100.0,24.3858,24.4786,24.3803,24.4513,28100.0
2007-08-14 14:10:00,44.78,44.85,44.77,44.82,24500.0,24.4513,24.4896,24.4459,24.4732,24500.0
2007-08-14 14:15:00,44.81,44.87,44.8,44.84,29200.0,24.4677,24.5005,24.4623,24.4841,29200.0
2007-08-14 14:20:00,44.85,44.94,44.85,44.91,46100.0,24.4896,24.5387,24.4896,24.5223,46100.0
2007-08-14 14:25:00,44.95,44.97,44.91,44.93,20000.0,24.5442,24.5551,24.5223,24.5332,20000.0
2007-08-14 14:30:00,44.94,44.94,44.82,44.82,33400.0,24.5387,24.5387,24.4732,24.4732,33400.0
2007-08-14 14:35:00,44.83,44.99,44.82,44.97,38800.0,24.4786,24.566,24.4732,24.5551,38800.0
2007-08-14 14:40:00,44.96,45.0,44.88,44.9,22700.0,24.5496,24.5715,24.5059,24.5169,22700.0
2007-08-14 14:45:00,44.89,44.91,44.85,44.9,34100.0,24.5114,24.5223,24.4896,24.5169,34100.0
2007-08-14 14:50:00,44.9,44.9,44.84,44.89,25200.0,24.5169,24.5169,24.4841,24.5114,25200.0
2007-08-14 14:55:00,44.9,44.93,44.87,44.92,35800.0,24.5169,24.5332,24.5005,24.5278,35800.0
2007-08-14 15:00:00,44.91,45.0,44.91,45.0,36700.0,24.5223,24.5715,24.5223,24.5715,36700.0
2007-08-14 15:05:00,44.99,45.0,44.92,44.92,39400.0,24.566,24.5715,24.5278,24.5278,39400.0
2007-08-14 15:10:00,44.92,44.95,44.9,44.9,27600.0,24.5278,24.5442,24.5169,24.5169,27600.0
2007-08-14 15:15:00,44.9,44.91,44.87,44.9,30300.0,24.5169,24.5223,24.5005,24.5169,30300.0
2007-08-14 15:20:00,44.9,45.0,44.9,44.96,71800.0,24.5169,24.5715,24.5169,24.5496,71800.0
2007-08-14 15:25:00,44.96,45.0,44.93,44.94,56400.0,24.5496,24.5715,24.5332,24.5387,56400.0
2007-08-14 15:30:00,44.94,44.94,44.68,44.68,87800.0,24.5387,24.5387,24.3967,24.3967,87800.0
2007-08-14 15:35:00,44.69,44.77,44.54,44.61,136200.0,24.4022,24.4459,24.3203,24.3585,136200.0
2007-08-14 15:40:00,44.62,44.62,44.57,44.62,64900.0,24.364,24.364,24.3367,24.364,64900.0
2007-08-14 15:45:00,44.61,44.61,44.53,44.54,75800.0,24.3585,24.3585,24.3148,24.3203,75800.0
2007-08-14 15:50:00,44.55,44.55,44.4,44.46,135700.0,24.3257,24.3257,24.2438,24.2766,135700.0
2007-08-14 15:55:00,44.46,44.54,44.44,44.44,90800.0,24.2766,24.3203,24.2657,24.2657,90800.0
2007-08-15 09:30:00,44.48,44.92,44.44,44.63,66900.0,24.2875,24.5278,24.2657,24.3694,66900.0
2007-08-15 09:35:00,44.61,44.73,44.43,44.5,49300.0,24.3585,24.424,24.2602,24.2984,49300.0
2007-08-15 09:40:00,44.49,44.49,44.32,44.47,52300.0,24.293,24.293,24.2002,24.2821,52300.0
2007-08-15 09:45:00,44.47,44.67,44.41,44.64,41500.0,24.2821,24.3913,24.2493,24.3749,41500.0
2007-08-15 09:50:00,44.63,44.64,44.48,44.56,48100.0,24.3694,24.3749,24.2875,24.3312,48100.0
2007-08-15 09:55:00,44.58,44.67,44.23,44.24,31900.0,24.3421,24.3913,24.151,24.1565,31900.0
2007-08-15 10:00:00,44.25,44.49,44.0,44.0,57200.0,24.1619,24.293,24.0254,24.0254,57200.0
2007-08-15 10:05:00,44.0,44.5,43.98,44.4,66600.0,24.0254,24.2984,24.0145,24.2438,66600.0
2007-08-15 10:10:00,44.38,44.38,44.1,44.27,46200.0,24.2329,24.2329,24.08,24.1729,46200.0
2007-08-15 10:15:00,44.29,44.35,44.23,44.24,46700.0,24.1838,24.2165,24.151,24.1565,46700.0
2007-08-15 10:20:00,44.24,44.41,44.23,44.35,44300.0,24.1565,24.2493,24.151,24.2165,44300.0
2007-08-15 10:25:00,44.39,44.42,44.35,44.39,36700.0,24.2384,24.2548,24.2165,24.2384,36700.0
2007-08-15 10:30:00,44.4,44.46,44.36,44.38,50800.0,24.2438,24.2766,24.222,24.2329,50800.0
2007-08-15 10:35:00,44.41,44.41,44.34,44.36,18000.0,24.2493,24.2493,24.2111,24.222,18000.0
2007-08-15 10:40:00,44.37,44.38,44.28,44.34,45200.0,24.2275,24.2329,24.1783,24.2111,45200.0
2007-08-15 10:45:00,44.34,44.34,44.17,44.2,41600.0,24.2111,24.2111,24.1183,24.1346,41600.0
2007-08-15 10:50:00,44.21,44.23,44.12,44.14,16000.0,24.1401,24.151,24.0909,24.1019,16000.0
2007-08-15 10:55:00,44.15,44.2,44.12,44.2,14700.0,24.1073,24.1346,24.0909,24.1346,14700.0
2007-08-15 11:00:00,44.2,44.22,44.11,44.15,115400.0,24.1346,24.1456,24.0855,24.1073,115400.0
2007-08-15 11:05:00,44.15,44.16,43.99,44.0,37900.0,24.1073,24.1128,24.02,24.0254,37900.0
2007-08-15 11:10:00,44.0,44.01,43.95,43.98,71200.0,24.0254,24.0309,23.9981,24.0145,71200.0
2007-08-15 11:15:00,43.99,44.0,43.93,43.95,15300.0,24.02,24.0254,23.9872,23.9981,15300.0
2007-08-15 11:20:00,43.95,44.03,43.93,44.02,194200.0,23.9981,24.0418,23.9872,24.0363,194200.0
2007-08-15 11:25:00,44.02,44.07,43.98,44.05,58200.0,24.0363,24.0636,24.0145,24.0527,58200.0
2007-08-15 11:30:00,44.05,44.2,44.0,44.06,38900.0,24.0527,24.1346,24.0254,24.0582,38900.0
2007-08-15 11:35:00,44.07,44.07,43.98,44.0,59300.0,24.0636,24.0636,24.0145,24.0254,59300.0
2007-08-15 11:40:00,44.0,44.0,43.88,44.0,57700.0,24.0254,24.0254,23.9599,24.0254,57700.0
2007-08-15 11:45:00,44.0,44.0,43.95,43.95,19500.0,24.0254,24.0254,23.9981,23.9981,19500.0
2007-08-15 11:50:00,43.97,44.0,43.91,43.95,33500.0,24.009,24.0254,23.9763,23.9981,33500.0
2007-08-15 11:55:00,43.95,44.0,43.89,43.92,43300.0,23.9981,24.0254,23.9654,23.9817,43300.0
2007-08-15 12:00:00,43.92,43.94,43.83,43.91,40200.0,23.9817,23.9927,23.9326,23.9763,40200.0
2007-08-15 12:05:00,43.91,44.11,43.89,44.02,45000.0,23.9763,24.0855,23.9654,24.0363,45000.0
2007-08-15 12:10:00,44.0,44.16,43.99,44.16,36700.0,24.0254,24.1128,24.02,24.1128,36700.0
2007-08-15 12:15:00,44.17,44.25,44.15,44.21,26000.0,24.1183,24.1619,24.1073,24.1401,26000.0
2007-08-15 12:20:00,44.21,44.24,44.17,44.2,23300.0,24.1401,24.1565,24.1183,24.1346,23300.0
2007-08-15 12:25:00,44.22,44.23,44.18,44.18,15500.0,24.1456,24.151,24.1237,24.1237,15500.0
2007-08-15 12:30:00,44.19,44.2,44.12,44.2,18100.0,24.1292,24.1346,24.0909,24.1346,18100.0
2007-08-15 12:35:00,44.2,44.3,44.14,44.28,26700.0,24.1346,24.1892,24.1019,24.1783,26700.0
2007-08-15 12:40:00,44.28,44.36,44.27,44.32,20100.0,24.1783,24.222,24.1729,24.2002,20100.0
2007-08-15 12:45:00,44.31,44.46,44.3,44.45,42300.0,24.1947,24.2766,24.1892,24.2711,42300.0
2007-08-15 12:50:00,44.45,44.46,44.39,44.42,23600.0,24.2711,24.2766,24.2384,24.2548,23600.0
2007-08-15 12:55:00,44.42,44.45,44.39,44.39,50400.0,24.2548,24.2711,24.2384,24.2384,50400.0
2007-08-15 13:00:00,44.38,44.38,44.29,44.32,15300.0,24.2329,24.2329,24.1838,24.2002,15300.0
2007-08-15 13:05:00,44.33,44.38,44.3,44.35,15300.0,24.2056,24.2329,24.1892,24.2165,15300.0
2007-08-15 13:10:00,44.35,44.38,44.33,44.36,14400.0,24.2165,24.2329,24.2056,24.222,14400.0
2007-08-15 13:15:00,44.36,44.48,44.35,44.46,24900.0,24.222,24.2875,24.2165,24.2766,24900.0
2007-08-15 13:20:00,44.46,44.54,44.42,44.52,14200.0,24.2766,24.3203,24.2548,24.3094,14200.0
2007-08-15 13:25:00,44.52,44.55,44.51,44.52,13600.0,24.3094,24.3257,24.3039,24.3094,13600.0
2007-08-15 13:30:00,44.53,44.67,44.52,44.63,40300.0,24.3148,24.3913,24.3094,24.3694,40300.0
2007-08-15 13:35:00,44.66,44.74,44.64,44.68,65700.0,24.3858,24.4295,24.3749,24.3967,65700.0
2007-08-15 13:40:00,44.67,44.83,44.55,44.78,61300.0,24.3913,24.4786,24.3257,24.4513,61300.0
2007-08-15 13:45:00,44.77,44.78,44.56,44.58,71600.0,24.4459,24.4513,24.3312,24.3421,71600.0
2007-08-15 13:50:00,44.58,44.67,44.55,44.66,22700.0,24.3421,24.3913,24.3257,24.3858,22700.0
2007-08-15 13:55:00,44.65,44.65,44.44,44.44,29200.0,24.3803,24.3803,24.2657,24.2657,29200.0
2007-08-15 14:00:00,44.44,44.45,44.37,44.42,76100.0,24.2657,24.2711,24.2275,24.2548,76100.0
2007-08-15 14:05:00,44.42,44.43,44.27,44.3,27200.0,24.2548,24.2602,24.1729,24.1892,27200.0
2007-08-15 14:10:00,44.31,44.36,44.27,44.3,43200.0,24.1947,24.222,24.1729,24.1892,43200.0
2007-08-15 14:15:00,44.29,44.38,44.23,44.37,33800.0,24.1838,24.2329,24.151,24.2275,33800.0
2007-08-15 14:20:00,44.39,44.39,44.24,44.24,32600.0,24.2384,24.2384,24.1565,24.1565,32600.0
2007-08-15 14:25:00,44.26,44.34,44.21,44.26,17300.0,24.1674,24.2111,24.1401,24.1674,17300.0
2007-08-15 14:30:00,44.27,44.27,44.12,44.14,35400.0,24.1729,24.1729,24.0909,24.1019,35400.0
2007-08-15 14:35:00,44.13,44.28,44.08,44.26,41800.0,24.0964,24.1783,24.0691,24.1674,41800.0
2007-08-15 14:40:00,44.27,44.3,44.16,44.16,30300.0,24.1729,24.1892,24.1128,24.1128,30300.0
2007-08-15 14:45:00,44.17,44.18,43.98,44.01,78500.0,24.1183,24.1237,24.0145,24.0309,78500.0
2007-08-15 14:50:00,44.0,44.06,43.9,43.98,74400.0,24.0254,24.0582,23.9708,24.0145,74400.0
2007-08-15 14:55:00,43.98,44.01,43.83,43.86,63100.0,24.0145,24.0309,23.9326,23.949,63100.0
2007-08-15 15:00:00,43.85,44.03,43.82,44.02,66200.0,23.9435,24.0418,23.9271,24.0363,66200.0
2007-08-15 15:05:00,44.03,44.06,44.0,44.02,82400.0,24.0418,24.0582,24.0254,24.0363,82400.0
2007-08-15 15:10:00,44.02,44.04,43.91,44.0,75800.0,24.0363,24.0473,23.9763,24.0254,75800.0
2007-08-15 15:15:00,44.0,44.06,43.86,44.06,73800.0,24.0254,24.0582,23.949,24.0582,73800.0
2007-08-15 15:20:00,44.07,44.15,44.04,44.04,68200.0,24.0636,24.1073,24.0473,24.0473,68200.0
2007-08-15 15:25:00,44.03,44.06,43.99,44.01,55900.0,24.0418,24.0582,24.02,24.0309,55900.0
2007-08-15 15:30:00,44.02,44.05,43.89,44.0,79400.0,24.0363,24.0527,23.9654,24.0254,79400.0
2007-08-15 15:35:00,44.01,44.05,43.98,44.0,85300.0,24.0309,24.0527,24.0145,24.0254,85300.0
2007-08-15 15:40:00,44.01,44.12,44.0,44.01,82800.0,24.0309,24.0909,24.0254,24.0309,82800.0
2007-08-15 15:45:00,44.0,44.05,43.99,44.02,68000.0,24.0254,24.0527,24.02,24.0363,68000.0
2007-08-15 15:50:00,44.01,44.05,43.95,44.0,175500.0,24.0309,24.0527,23.9981,24.0254,175500.0
2007-08-15 15:55:00,44.0,44.09,43.99,44.0,176000.0,24.0254,24.0746,24.02,24.0254,176000.0
2007-08-16 09:30:00,43.91,44.01,43.07,44.0,124700.0,23.9763,24.0309,23.5176,24.0254,124700.0
2007-08-16 09:35:00,43.96,44.41,43.95,43.98,40500.0,24.0036,24.2493,23.9981,24.0145,40500.0
2007-08-16 09:40:00,43.96,44.26,43.96,44.18,58400.0,24.0036,24.1674,24.0036,24.1237,58400.0
2007-08-16 09:45:00,44.18,44.18,43.89,43.94,51300.0,24.1237,24.1237,23.9654,23.9927,51300.0
2007-08-16 09:50:00,43.93,44.02,43.79,43.99,28100.0,23.9872,24.0363,23.9108,24.02,28100.0
2007-08-16 09:55:00,44.0,44.14,43.85,44.01,51800.0,24.0254,24.1019,23.9435,24.0309,51800.0
2007-08-16 10:00:00,44.01,44.02,43.87,43.89,64800.0,24.0309,24.0363,23.9544,23.9654,64800.0
2007-08-16 10:05:00,43.92,43.92,43.9,43.91,58000.0,23.9817,23.9817,23.9708,23.9763,58000.0
2007-08-16 10:10:00,43.92,44.2,43.87,44.19,58900.0,23.9817,24.1346,23.9544,24.1292,58900.0
2007-08-16 10:15:00,44.18,44.33,44.18,44.32,48700.0,24.1237,24.2056,24.1237,24.2002,48700.0
2007-08-16 10:20:00,44.32,44.49,44.31,44.49,61000.0,24.2002,24.293,24.1947,24.293,61000.0
2007-08-16 10:25:00,44.48,44.54,44.38,44.39,105200.0,24.2875,24.3203,24.2329,24.2384,105200.0
2007-08-16 10:30:00,44.4,44.48,44.35,44.43,80900.0,24.2438,24.2875,24.2165,24.2602,80900.0
2007-08-16 10:35:00,44.44,44.49,44.44,44.45,62000.0,24.2657,24.293,24.2657,24.2711,62000.0
2007-08-16 10:40:00,44.44,44.45,44.31,44.4,39900.0,24.2657,24.2711,24.1947,24.2438,39900.0
2007-08-16 10:45:00,44.39,44.42,44.36,44.39,48300.0,24.2384,24.2548,24.222,24.2384,48300.0
2007-08-16 10:50:00,44.4,44.64,44.39,44.61,47200.0,24.2438,24.3749,24.2384,24.3585,47200.0
2007-08-16 10:55:00,44.61,44.65,44.5,44.58,39900.0,24.3585,24.3803,24.2984,24.3421,39900.0
2007-08-16 11:00:00,44.57,44.85,44.56,44.75,63500.0,24.3367,24.4896,24.3312,24.4349,63500.0
2007-08-16 11:05:00,44.79,44.82,44.68,44.72,26400.0,24.4568,24.4732,24.3967,24.4186,26400.0
2007-08-16 11:10:00,44.72,44.99,44.71,44.93,54700.0,24.4186,24.566,24.4131,24.5332,54700.0
2007-08-16 11:15:00,44.92,45.0,44.7,44.7,47100.0,24.5278,24.5715,24.4076,24.4076,47100.0
2007-08-16 11:20:00,44.71,44.85,44.7,44.84,24300.0,24.4131,24.4896,24.4076,24.4841,24300.0
2007-08-16 11:25:00,44.84,44.9,44.81,44.81,26100.0,24.4841,24.5169,24.4677,24.4677,26100.0
2007-08-16 11:30:00,44.81,44.87,44.51,44.51,23100.0,24.4677,24.5005,24.3039,24.3039,23100.0
2007-08-16 11:35:00,44.52,44.69,44.39,44.67,29400.0,24.3094,24.4022,24.2384,24.3913,29400.0
2007-08-16 11:40:00,44.66,44.76,44.64,44.71,28400.0,24.3858,24.4404,24.3749,24.4131,28400.0
2007-08-16 11:45:00,44.69,44.71,44.59,44.67,15400.0,24.4022,24.4131,24.3476,24.3913,15400.0
2007-08-16 11:50:00,44.67,44.67,44.59,44.65,34800.0,24.3913,24.3913,24.3476,24.3803,34800.0
2007-08-16 11:55:00,44.66,44.72,44.65,44.66,28000.0,24.3858,24.4186,24.3803,24.3858,28000.0
2007-08-16 12:00:00,44.65,44.68,44.38,44.47,82100.0,24.3803,24.3967,24.2329,24.2821,82100.0
2007-08-16 12:05:00,44.45,44.6,44.39,44.4,34800.0,24.2711,24.353,24.2384,24.2438,34800.0
2007-08-16 12:10:00,44.41,44.59,44.39,44.54,47200.0,24.2493,24.3476,24.2384,24.3203,47200.0
2007-08-16 12:15:00,44.54,44.62,44.43,44.57,34500.0,24.3203,24.364,24.2602,24.3367,34500.0
2007-08-16 12:20:00,44.57,44.78,44.5,44.54,28200.0,24.3367,24.4513,24.2984,24.3203,28200.0
2007-08-16 12:25:00,44.55,44.62,44.46,44.55,18800.0,24.3257,24.364,24.2766,24.3257,18800.0
2007-08-16 12:30:00,44.55,44.72,44.55,44.69,27100.0,24.3257,24.4186,24.3257,24.4022,27100.0
2007-08-16 12:35:00,44.71,44.71,44.47,44.6,23300.0,24.4131,24.4131,24.2821,24.353,23300.0
2007-08-16 12:40:00,44.61,44.62,44.36,44.39,27800.0,24.3585,24.364,24.222,24.2384,27800.0
2007-08-16 12:45:00,44.4,44.42,44.29,44.36,36900.0,24.2438,24.2548,24.1838,24.222,36900.0
2007-08-16 12:50:00,44.37,44.4,44.12,44.12,74600.0,24.2275,24.2438,24.0909,24.0909,74600.0
2007-08-16 12:55:00,44.13,44.16,43.71,43.77,78500.0,24.0964,24.1128,23.8671,23.8998,78500.0
2007-08-16 13:00:00,43.77,43.88,43.55,43.88,95400.0,23.8998,23.9599,23.7797,23.9599,95400.0
2007-08-16 13:05:00,43.87,44.09,43.86,44.01,42500.0,23.9544,24.0746,23.949,24.0309,42500.0
2007-08-16 13:10:00,44.02,44.16,44.02,44.14,34400.0,24.0363,24.1128,24.0363,24.1019,34400.0
2007-08-16 13:15:00,44.14,44.54,44.13,44.52,31900.0,24.1019,24.3203,24.0964,24.3094,31900.0
2007-08-16 13:20:00,44.52,44.52,44.11,44.14,34800.0,24.3094,24.3094,24.0855,24.1019,34800.0
2007-08-16 13:25:00,44.13,44.27,44.13,44.24,18800.0,24.0964,24.1729,24.0964,24.1565,18800.0
2007-08-16 13:30:00,44.27,44.32,44.19,44.2,27200.0,24.1729,24.2002,24.1292,24.1346,27200.0
2007-08-16 13:35:00,44.2,44.49,44.19,44.49,68600.0,24.1346,24.293,24.1292,24.293,68600.0
2007-08-16 13:40:00,44.49,44.61,44.35,44.41,45900.0,24.293,24.3585,24.2165,24.2493,45900.0
2007-08-16 13:45:00,44.42,44.45,44.14,44.18,25400.0,24.2548,24.2711,24.1019,24.1237,25400.0
2007-08-16 13:50:00,44.18,44.44,44.17,44.28,44400.0,24.1237,24.2657,24.1183,24.1783,44400.0
2007-08-16 13:55:00,44.28,44.33,44.04,44.14,39500.0,24.1783,24.2056,24.0473,24.1019,39500.0
2007-08-16 14:00:00,44.14,44.46,44.0,44.38,62600.0,24.1019,24.2766,24.0254,24.2329,62600.0
2007-08-16 14:05:00,44.37,44.37,44.23,44.24,30600.0,24.2275,24.2275,24.151,24.1565,30600.0
2007-08-16 14:10:00,44.26,44.33,44.0,44.31,33500.0,24.1674,24.2056,24.0254,24.1947,33500.0
2007-08-16 14:15:00,44.32,44.37,44.09,44.11,68400.0,24.2002,24.2275,24.0746,24.0855,68400.0
2007-08-16 14:20:00,44.11,44.16,43.91,43.95,58300.0,24.0855,24.1128,23.9763,23.9981,58300.0
2007-08-16 14:25:00,43.97,44.05,43.94,43.98,28500.0,24.009,24.0527,23.9927,24.0145,28500.0
2007-08-16 14:30:00,43.98,44.09,43.78,44.08,44600.0,24.0145,24.0746,23.9053,24.0691,44600.0
2007-08-16 14:35:00,44.08,44.19,44.07,44.17,35900.0,24.0691,24.1292,24.0636,24.1183,35900.0
2007-08-16 14:40:00,44.17,44.26,44.1,44.13,31000.0,24.1183,24.1674,24.08,24.0964,31000.0
2007-08-16 14:45:00,44.14,44.27,44.07,44.1,40700.0,24.1019,24.1729,24.0636,24.08,40700.0
2007-08-16 14:50:00,44.1,44.14,44.07,44.1,34000.0,24.08,24.1019,24.0636,24.08,34000.0
2007-08-16 14:55:00,44.1,44.12,43.95,43.95,33500.0,24.08,24.0909,23.9981,23.9981,33500.0
2007-08-16 15:00:00,43.97,44.0,43.9,43.9,45300.0,24.009,24.0254,23.9708,23.9708,45300.0
2007-08-16 15:05:00,43.9,44.01,43.76,43.76,59000.0,23.9708,24.0309,23.8944,23.8944,59000.0
2007-08-16 15:10:00,43.75,43.95,43.68,43.92,58400.0,23.8889,23.9981,23.8507,23.9817,58400.0
2007-08-16 15:15:00,43.92,44.14,43.89,43.93,47500.0,23.9817,24.1019,23.9654,23.9872,47500.0
2007-08-16 15:20:00,43.93,43.95,43.85,43.87,37500.0,23.9872,23.9981,23.9435,23.9544,37500.0
2007-08-16 15:25:00,43.88,44.03,43.85,44.01,41200.0,23.9599,24.0418,23.9435,24.0309,41200.0
2007-08-16 15:30:00,44.01,44.21,44.01,44.14,56300.0,24.0309,24.1401,24.0309,24.1019,56300.0
2007-08-16 15:35:00,44.14,44.34,44.13,44.27,77100.0,24.1019,24.2111,24.0964,24.1729,77100.0
2007-08-16 15:40:00,44.27,44.69,44.24,44.52,77800.0,24.1729,24.4022,24.1565,24.3094,77800.0
2007-08-16 15:45:00,44.51,44.56,44.38,44.38,71600.0,24.3039,24.3312,24.2329,24.2329,71600.0
2007-08-16 15:50:00,44.37,44.41,44.19,44.35,108600.0,24.2275,24.2493,24.1292,24.2165,108600.0
2007-08-16 15:55:00,44.35,44.54,44.2,44.49,150600.0,24.2165,24.3203,24.1346,24.293,150600.0
2007-08-17 09:30:00,44.64,45.0,44.37,44.45,490200.0,24.3749,24.5715,24.2275,24.2711,490200.0
2007-08-17 09:35:00,44.48,44.88,44.42,44.87,84000.0,24.2875,24.5059,24.2548,24.5005,84000.0
2007-08-17 09:40:00,44.88,45.0,44.57,44.57,45200.0,24.5059,24.5715,24.3367,24.3367,45200.0
2007-08-17 09:45:00,44.57,44.63,44.09,44.09,73600.0,24.3367,24.3694,24.0746,24.0746,73600.0
2007-08-17 09:50:00,44.08,44.2,43.88,43.96,67900.0,24.0691,24.1346,23.9599,24.0036,67900.0
2007-08-17 09:55:00,43.94,44.17,43.92,44.02,52200.0,23.9927,24.1183,23.9817,24.0363,52200.0
2007-08-17 10:00:00,44.0,44.11,43.61,43.86,105500.0,24.0254,24.0855,23.8125,23.949,105500.0
2007-08-17 10:05:00,43.86,44.11,43.75,44.04,57200.0,23.949,24.0855,23.8889,24.0473,57200.0
2007-08-17 10:10:00,44.04,44.42,44.01,44.39,58500.0,24.0473,24.2548,24.0309,24.2384,58500.0
2007-08-17 10:15:00,44.32,44.48,44.11,44.16,58700.0,24.2002,24.2875,24.0855,24.1128,58700.0
2007-08-17 10:20:00,44.15,44.31,44.0,44.3,51400.0,24.1073,24.1947,24.0254,24.1892,51400.0
2007-08-17 10:25:00,44.32,44.46,44.06,44.15,41400.0,24.2002,24.2766,24.0582,24.1073,41400.0
2007-08-17 10:30:00,44.14,44.18,43.92,44.07,48600.0,24.1019,24.1237,23.9817,24.0636,48600.0
2007-08-17 10:35:00,44.07,44.36,44.07,44.28,39700.0,24.0636,24.222,24.0636,24.1783,39700.0
2007-08-17 10:40:00,44.28,44.36,43.87,43.88,44400.0,24.1783,24.222,23.9544,23.9599,44400.0
2007-08-17 10:45:00,43.88,44.01,43.88,43.91,46400.0,23.9599,24.0309,23.9599,23.9763,46400.0
2007-08-17 10:50:00,43.9,44.43,43.81,44.21,46100.0,23.9708,24.2602,23.9217,24.1401,46100.0
2007-08-17 10:55:00,44.21,44.42,44.21,44.3,27400.0,24.1401,24.2548,24.1401,24.1892,27400.0
2007-08-17 11:00:00,44.31,44.65,44.28,44.39,61900.0,24.1947,24.3803,24.1783,24.2384,61900.0
2007-08-17 11:05:00,44.39,44.43,43.99,44.02,25800.0,24.2384,24.2602,24.02,24.0363,25800.0
2007-08-17 11:10:00,44.02,44.25,43.95,44.21,38600.0,24.0363,24.1619,23.9981,24.1401,38600.0
2007-08-17 11:15:00,44.24,44.41,44.21,44.39,28800.0,24.1565,24.2493,24.1401,24.2384,28800.0
2007-08-17 11:20:00,44.37,44.42,44.34,44.4,22800.0,24.2275,24.2548,24.2111,24.2438,22800.0
2007-08-17 11:25:00,44.42,44.6,44.4,44.53,29200.0,24.2548,24.353,24.2438,24.3148,29200.0
2007-08-17 11:30:00,44.54,44.55,44.39,44.47,26800.0,24.3203,24.3257,24.2384,24.2821,26800.0
2007-08-17 11:35:00,44.47,44.47,44.42,44.45,60700.0,24.2821,24.2821,24.2548,24.2711,60700.0
2007-08-17 11:40:00,44.46,44.47,44.42,44.45,15600.0,24.2766,24.2821,24.2548,24.2711,15600.0
2007-08-17 11:45:00,44.44,44.48,44.41,44.41,28400.0,24.2657,24.2875,24.2493,24.2493,28400.0
2007-08-17 11:50:00,44.41,44.41,44.3,44.31,22300.0,24.2493,24.2493,24.1892,24.1947,22300.0
2007-08-17 11:55:00,44.31,44.33,44.11,44.12,53200.0,24.1947,24.2056,24.0855,24.0909,53200.0
2007-08-17 12:00:00,44.13,44.13,43.88,43.93,78600.0,24.0964,24.0964,23.9599,23.9872,78600.0
2007-08-17 12:05:00,43.91,44.0,43.83,43.92,47700.0,23.9763,24.0254,23.9326,23.9817,47700.0
2007-08-17 12:10:00,43.88,44.08,43.86,44.0,64300.0,23.9599,24.0691,23.949,24.0254,64300.0
2007-08-17 12:15:00,43.99,44.04,43.96,43.98,23000.0,24.02,24.0473,24.0036,24.0145,23000.0
2007-08-17 12:20:00,43.99,44.06,43.99,44.05,16600.0,24.02,24.0582,24.02,24.0527,16600.0
2007-08-17 12:25:00,44.06,44.12,44.0,44.1,24900.0,24.0582,24.0909,24.0254,24.08,24900.0
2007-08-17 12:30:00,44.12,44.41,44.11,44.33,32900.0,24.0909,24.2493,24.0855,24.2056,32900.0
2007-08-17 12:35:00,44.33,44.35,44.11,44.11,46600.0,24.2056,24.2165,24.0855,24.0855,46600.0
2007-08-17 12:40:00,44.11,44.26,44.08,44.26,10400.0,24.0855,24.1674,24.0691,24.1674,10400.0
2007-08-17 12:45:00,44.29,44.31,44.27,44.28,21000.0,24.1838,24.1947,24.1729,24.1783,21000.0
2007-08-17 12:50:00,44.29,44.36,44.26,44.34,20400.0,24.1838,24.222,24.1674,24.2111,20400.0
2007-08-17 12:55:00,44.34,44.36,44.27,44.3,24700.0,24.2111,24.222,24.1729,24.1892,24700.0
2007-08-17 13:00:00,44.31,44.5,44.3,44.5,26400.0,24.1947,24.2984,24.1892,24.2984,26400.0
2007-08-17 13:05:00,44.49,44.57,44.49,44.55,28100.0,24.293,24.3367,24.293,24.3257,28100.0
2007-08-17 13:10:00,44.55,44.61,44.53,44.6,22800.0,24.3257,24.3585,24.3148,24.353,22800.0
2007-08-17 13:15:00,44.6,44.65,44.54,44.61,25300.0,24.353,24.3803,24.3203,24.3585,25300.0
2007-08-17 13:20:00,44.62,44.75,44.6,44.7,20100.0,24.364,24.4349,24.353,24.4076,20100.0
2007-08-17 13:25:00,44.69,44.72,44.65,44.65,31200.0,24.4022,24.4186,24.3803,24.3803,31200.0
2007-08-17 13:30:00,44.65,44.66,44.62,44.64,21100.0,24.3803,24.3858,24.364,24.3749,21100.0
2007-08-17 13:35:00,44.65,44.66,44.62,44.62,33400.0,24.3803,24.3858,24.364,24.364,33400.0
2007-08-17 13:40:00,44.62,44.63,44.47,44.54,35400.0,24.364,24.3694,24.2821,24.3203,35400.0
2007-08-17 13:45:00,44.53,44.59,44.52,44.58,16900.0,24.3148,24.3476,24.3094,24.3421,16900.0
2007-08-17 13:50:00,44.57,44.58,44.5,44.5,23400.0,24.3367,24.3421,24.2984,24.2984,23400.0
2007-08-17 13:55:00,44.49,44.53,44.45,44.51,19500.0,24.293,24.3148,24.2711,24.3039,19500.0
2007-08-17 14:00:00,44.5,44.53,44.41,44.52,23000.0,24.2984,24.3148,24.2493,24.3094,23000.0
2007-08-17 14:05:00,44.52,44.54,44.46,44.48,26700.0,24.3094,24.3203,24.2766,24.2875,26700.0
2007-08-17 14:10:00,44.49,44.5,44.43,44.44,21900.0,24.293,24.2984,24.2602,24.2657,21900.0
2007-08-17 14:15:00,44.44,44.47,44.44,44.46,25000.0,24.2657,24.2821,24.2657,24.2766,25000.0
2007-08-17 14:20:00,44.45,44.51,44.45,44.51,23900.0,24.2711,24.3039,24.2711,24.3039,23900.0
2007-08-17 14:25:00,44.51,44.53,44.49,44.49,17900.0,24.3039,24.3148,24.293,24.293,17900.0
2007-08-17 14:30:00,44.49,44.5,44.43,44.49,17200.0,24.293,24.2984,24.2602,24.293,17200.0
2007-08-17 14:35:00,44.48,44.53,44.45,44.46,26400.0,24.2875,24.3148,24.2711,24.2766,26400.0
2007-08-17 14:40:00,44.46,44.55,44.43,44.54,24900.0,24.2766,24.3257,24.2602,24.3203,24900.0
2007-08-17 14:45:00,44.56,44.61,44.49,44.57,51800.0,24.3312,24.3585,24.293,24.3367,51800.0
2007-08-17 14:50:00,44.57,44.58,44.52,44.55,19300.0,24.3367,24.3421,24.3094,24.3257,19300.0
2007-08-17 14:55:00,44.56,44.58,44.55,44.56,23900.0,24.3312,24.3421,24.3257,24.3312,23900.0
2007-08-17 15:00:00,44.55,44.74,44.54,44.73,45000.0,24.3257,24.4295,24.3203,24.424,45000.0
2007-08-17 15:05:00,44.73,44.82,44.73,44.82,46000.0,24.424,24.4732,24.424,24.4732,46000.0
2007-08-17 15:10:00,44.82,44.91,44.77,44.84,32900.0,24.4732,24.5223,24.4459,24.4841,32900.0
2007-08-17 15:15:00,44.83,44.91,44.75,44.9,50800.0,24.4786,24.5223,24.4349,24.5169,50800.0
2007-08-17 15:20:00,44.91,44.91,44.75,44.76,32500.0,24.5223,24.5223,24.4349,24.4404,32500.0
2007-08-17 15:25:00,44.78,44.8,44.67,44.71,33700.0,24.4513,24.4623,24.3913,24.4131,33700.0
2007-08-17 15:30:00,44.73,44.76,44.59,44.64,72300.0,24.424,24.4404,24.3476,24.3749,72300.0
2007-08-17 15:35:00,44.63,44.85,44.63,44.8,33300.0,24.3694,24.4896,24.3694,24.4623,33300.0
2007-08-17 15:40:00,44.8,44.82,44.7,44.77,63200.0,24.4623,24.4732,24.4076,24.4459,63200.0
2007-08-17 15:45:00,44.76,44.76,44.68,44.69,69500.0,24.4404,24.4404,24.3967,24.4022,69500.0
2007-08-17 15:50:00,44.69,44.89,44.69,44.83,67100.0,24.4022,24.5114,24.4022,24.4786,67100.0
2007-08-17 15:55:00,44.83,44.92,44.83,44.89,115500.0,24.4786,24.5278,24.4786,24.5114,115500.0
2007-08-20 09:30:00,44.89,45.03,44.42,44.76,51400.0,24.5114,24.5878,24.2548,24.4404,51400.0
2007-08-20 09:35:00,44.77,44.78,44.55,44.64,32900.0,24.4459,24.4513,24.3257,24.3749,32900.0
2007-08-20 09:40:00,44.64,44.64,44.42,44.42,29700.0,24.3749,24.3749,24.2548,24.2548,29700.0
2007-08-20 09:45:00,44.44,44.46,44.26,44.41,32200.0,24.2657,24.2766,24.1674,24.2493,32200.0
2007-08-20 09:50:00,44.4,44.7,44.4,44.61,22400.0,24.2438,24.4076,24.2438,24.3585,22400.0
2007-08-20 09:55:00,44.62,44.73,44.61,44.64,25400.0,24.364,24.424,24.3585,24.3749,25400.0
2007-08-20 10:00:00,44.65,44.69,44.53,44.56,37300.0,24.3803,24.4022,24.3148,24.3312,37300.0
2007-08-20 10:05:00,44.55,44.59,44.43,44.47,30100.0,24.3257,24.3476,24.2602,24.2821,30100.0
2007-08-20 10:10:00,44.5,44.55,44.48,44.52,22600.0,24.2984,24.3257,24.2875,24.3094,22600.0
2007-08-20 10:15:00,44.52,44.7,44.51,44.56,32300.0,24.3094,24.4076,24.3039,24.3312,32300.0
2007-08-20 10:20:00,44.56,44.63,44.5,44.52,23400.0,24.3312,24.3694,24.2984,24.3094,23400.0
2007-08-20 10:25:00,44.51,44.68,44.5,44.67,21200.0,24.3039,24.3967,24.2984,24.3913,21200.0
2007-08-20 10:30:00,44.67,44.7,44.6,44.66,28900.0,24.3913,24.4076,24.353,24.3858,28900.0
2007-08-20 10:35:00,44.65,44.67,44.57,44.6,22500.0,24.3803,24.3913,24.3367,24.353,22500.0
2007-08-20 10:40:00,44.62,44.71,44.6,44.61,21000.0,24.364,24.4131,24.353,24.3585,21000.0
2007-08-20 10:45:00,44.61,44.64,44.52,44.52,26300.0,24.3585,24.3749,24.3094,24.3094,26300.0
2007-08-20 10:50:00,44.53,44.67,44.52,44.6,52500.0,24.3148,24.3913,24.3094,24.353,52500.0
2007-08-20 10:55:00,44.6,44.6,44.52,44.53,19100.0,24.353,24.353,24.3094,24.3148,19100.0
2007-08-20 11:00:00,44.54,44.54,44.34,44.38,29600.0,24.3203,24.3203,24.2111,24.2329,29600.0
2007-08-20 11:05:00,44.4,44.5,44.34,44.45,33000.0,24.2438,24.2984,24.2111,24.2711,33000.0
2007-08-20 11:10:00,44.44,44.51,44.44,44.48,17000.0,24.2657,24.3039,24.2657,24.2875,17000.0
2007-08-20 11:15:00,44.49,44.49,44.41,44.43,12700.0,24.293,24.293,24.2493,24.2602,12700.0
2007-08-20 11:20:00,44.44,44.45,44.4,44.42,10800.0,24.2657,24.2711,24.2438,24.2548,10800.0
2007-08-20 11:25:00,44.42,44.42,44.38,44.41,20400.0,24.2548,24.2548,24.2329,24.2493,20400.0
2007-08-20 11:30:00,44.4,44.4,44.35,44.38,21600.0,24.2438,24.2438,24.2165,24.2329,21600.0
2007-08-20 11:35:00,44.39,44.45,44.38,44.41,16600.0,24.2384,24.2711,24.2329,24.2493,16600.0
2007-08-20 11:40:00,44.41,44.42,44.37,44.37,32100.0,24.2493,24.2548,24.2275,24.2275,32100.0
2007-08-20 11:45:00,44.37,44.37,44.26,44.27,42500.0,24.2275,24.2275,24.1674,24.1729,42500.0
2007-08-20 11:50:00,44.26,44.26,44.07,44.18,57100.0,24.1674,24.1674,24.0636,24.1237,57100.0
2007-08-20 11:55:00,44.17,44.22,44.13,44.15,19000.0,24.1183,24.1456,24.0964,24.1073,19000.0
2007-08-20 12:00:00,44.15,44.26,44.13,44.21,16600.0,24.1073,24.1674,24.0964,24.1401,16600.0
2007-08-20 12:05:00,44.22,44.3,44.19,44.27,16000.0,24.1456,24.1892,24.1292,24.1729,16000.0
2007-08-20 12:10:00,44.27,44.27,44.15,44.15,28600.0,24.1729,24.1729,24.1073,24.1073,28600.0
2007-08-20 12:15:00,44.16,44.21,44.14,44.17,15600.0,24.1128,24.1401,24.1019,24.1183,15600.0
2007-08-20 12:20:00,44.16,44.16,44.08,44.12,16900.0,24.1128,24.1128,24.0691,24.0909,16900.0
2007-08-20 12:25:00,44.13,44.23,44.13,44.23,20100.0,24.0964,24.151,24.0964,24.151,20100.0
2007-08-20 12:30:00,44.23,44.27,44.19,44.26,14500.0,24.151,24.1729,24.1292,24.1674,14500.0
2007-08-20 12:35:00,44.25,44.33,44.24,44.29,13100.0,24.1619,24.2056,24.1565,24.1838,13100.0
2007-08-20 12:40:00,44.3,44.3,44.19,44.23,22900.0,24.1892,24.1892,24.1292,24.151,22900.0
2007-08-20 12:45:00,44.22,44.36,44.22,44.33,14100.0,24.1456,24.222,24.1456,24.2056,14100.0
2007-08-20 12:50:00,44.33,44.36,44.29,44.36,20400.0,24.2056,24.222,24.1838,24.222,20400.0
2007-08-20 12:55:00,44.36,44.37,44.3,44.31,24800.0,24.222,24.2275,24.1892,24.1947,24800.0
2007-08-20 13:00:00,44.31,44.34,44.23,44.34,18200.0,24.1947,24.2111,24.151,24.2111,18200.0
2007-08-20 13:05:00,44.34,44.37,44.27,44.32,19900.0,24.2111,24.2275,24.1729,24.2002,19900.0
2007-08-20 13:10:00,44.32,44.41,44.29,44.37,19200.0,24.2002,24.2493,24.1838,24.2275,19200.0
2007-08-20 13:15:00,44.38,44.4,44.33,44.35,17900.0,24.2329,24.2438,24.2056,24.2165,17900.0
2007-08-20 13:20:00,44.37,44.38,44.22,44.22,33100.0,24.2275,24.2329,24.1456,24.1456,33100.0
2007-08-20 13:25:00,44.2,44.22,44.17,44.2,11600.0,24.1346,24.1456,24.1183,24.1346,11600.0
2007-08-20 13:30:00,44.2,44.21,44.13,44.13,19900.0,24.1346,24.1401,24.0964,24.0964,19900.0
2007-08-20 13:35:00,44.13,44.15,44.09,44.14,13600.0,24.0964,24.1073,24.0746,24.1019,13600.0
2007-08-20 13:40:00,44.15,44.16,44.1,44.15,32900.0,24.1073,24.1128,24.08,24.1073,32900.0
2007-08-20 13:45:00,44.15,44.2,44.13,44.2,21900.0,24.1073,24.1346,24.0964,24.1346,21900.0
2007-08-20 13:50:00,44.2,44.21,44.08,44.15,56400.0,24.1346,24.1401,24.0691,24.1073,56400.0
2007-08-20 13:55:00,44.14,44.19,44.09,44.1,23600.0,24.1019,24.1292,24.0746,24.08,23600.0
2007-08-20 14:00:00,44.1,44.11,44.01,44.03,30800.0,24.08,24.0855,24.0309,24.0418,30800.0
2007-08-20 14:05:00,44.04,44.07,44.0,44.03,26600.0,24.0473,24.0636,24.0254,24.0418,26600.0
2007-08-20 14:10:00,44.02,44.08,44.01,44.02,39400.0,24.0363,24.0691,24.0309,24.0363,39400.0
2007-08-20 14:15:00,44.02,44.05,43.95,44.01,23100.0,24.0363,24.0527,23.9981,24.0309,23100.0
2007-08-20 14:20:00,44.01,44.15,44.0,44.15,28000.0,24.0309,24.1073,24.0254,24.1073,28000.0
2007-08-20 14:25:00,44.15,44.17,44.09,44.17,24700.0,24.1073,24.1183,24.0746,24.1183,24700.0
2007-08-20 14:30:00,44.16,44.23,44.09,44.15,33300.0,24.1128,24.151,24.0746,24.1073,33300.0
2007-08-20 14:35:00,44.15,44.18,44.09,44.11,31300.0,24.1073,24.1237,24.0746,24.0855,31300.0
2007-08-20 14:40:00,44.11,44.12,44.02,44.1,37900.0,24.0855,24.0909,24.0363,24.08,37900.0
2007-08-20 14:45:00,44.1,44.15,44.1,44.1,26700.0,24.08,24.1073,24.08,24.08,26700.0
2007-08-20 14:50:00,44.1,44.13,44.09,44.11,25700.0,24.08,24.0964,24.0746,24.0855,25700.0
2007-08-20 14:55:00,44.1,44.22,44.1,44.22,30400.0,24.08,24.1456,24.08,24.1456,30400.0
2007-08-20 15:00:00,44.22,44.38,44.22,44.36,56100.0,24.1456,24.2329,24.1456,24.222,56100.0
2007-08-20 15:05:00,44.36,44.42,44.25,44.41,56300.0,24.222,24.2548,24.1619,24.2493,56300.0
2007-08-20 15:10:00,44.41,44.41,44.32,44.4,36800.0,24.2493,24.2493,24.2002,24.2438,36800.0
2007-08-20 15:15:00,44.4,44.49,44.35,44.42,44400.0,24.2438,24.293,24.2165,24.2548,44400.0
2007-08-20 15:20:00,44.42,44.5,44.37,44.49,42500.0,24.2548,24.2984,24.2275,24.293,42500.0
2007-08-20 15:25:00,44.48,44.55,44.43,44.47,51500.0,24.2875,24.3257,24.2602,24.2821,51500.0
2007-08-20 15:30:00,44.48,44.48,44.27,44.34,62100.0,24.2875,24.2875,24.1729,24.2111,62100.0
2007-08-20 15:35:00,44.34,44.41,44.34,44.4,39800.0,24.2111,24.2493,24.2111,24.2438,39800.0
2007-08-20 15:40:00,44.4,44.46,44.38,44.42,62300.0,24.2438,24.2766,24.2329,24.2548,62300.0
2007-08-20 15:45:00,44.42,44.45,44.4,44.43,49100.0,24.2548,24.2711,24.2438,24.2602,49100.0
2007-08-20 15:50:00,44.42,44.43,44.33,44.36,49100.0,24.2548,24.2602,24.2056,24.222,49100.0
2007-08-20 15:55:00,44.35,44.36,44.27,44.3,93100.0,24.2165,24.222,24.1729,24.1892,93100.0
2007-08-21 09:30:00,44.11,44.54,44.11,44.54,48300.0,24.0855,24.3203,24.0855,24.3203,48300.0
2007-08-21 09:35:00,44.53,44.56,44.48,44.53,33900.0,24.3148,24.3312,24.2875,24.3148,33900.0
2007-08-21 09:40:00,44.54,44.92,44.53,44.84,50400.0,24.3203,24.5278,24.3148,24.4841,50400.0
2007-08-21 09:45:00,44.85,44.85,44.81,44.84,35800.0,24.4896,24.4896,24.4677,24.4841,35800.0
2007-08-21 09:50:00,44.82,44.84,44.79,44.81,16500.0,24.4732,24.4841,24.4568,24.4677,16500.0
2007-08-21 09:55:00,44.82,45.0,44.81,45.0,25700.0,24.4732,24.5715,24.4677,24.5715,25700.0
2007-08-21 10:00:00,45.0,45.06,44.93,45.01,99400.0,24.5715,24.6042,24.5332,24.5769,99400.0
2007-08-21 10:05:00,45.01,45.04,44.97,44.99,25700.0,24.5769,24.5933,24.5551,24.566,25700.0
2007-08-21 10:10:00,44.99,44.99,44.88,44.89,36200.0,24.566,24.566,24.5059,24.5114,36200.0
2007-08-21 10:15:00,44.89,45.0,44.89,44.9,41200.0,24.5114,24.5715,24.5114,24.5169,41200.0
2007-08-21 10:20:00,44.9,44.92,44.57,44.67,48300.0,24.5169,24.5278,24.3367,24.3913,48300.0
2007-08-21 10:25:00,44.65,44.76,44.63,44.72,22900.0,24.3803,24.4404,24.3694,24.4186,22900.0
2007-08-21 10:30:00,44.71,44.82,44.7,44.75,34200.0,24.4131,24.4732,24.4076,24.4349,34200.0
2007-08-21 10:35:00,44.75,44.83,44.72,44.81,41400.0,24.4349,24.4786,24.4186,24.4677,41400.0
2007-08-21 10:40:00,44.82,44.82,44.72,44.72,21100.0,24.4732,24.4732,24.4186,24.4186,21100.0
2007-08-21 10:45:00,44.74,44.74,44.65,44.66,22300.0,24.4295,24.4295,24.3803,24.3858,22300.0
2007-08-21 10:50:00,44.68,44.69,44.65,44.67,14900.0,24.3967,24.4022,24.3803,24.3913,14900.0
2007-08-21 10:55:00,44.65,44.68,44.64,44.68,10600.0,24.3803,24.3967,24.3749,24.3967,10600.0
2007-08-21 11:00:00,44.68,44.8,44.66,44.72,29200.0,24.3967,24.4623,24.3858,24.4186,29200.0
2007-08-21 11:05:00,44.73,44.74,44.66,44.66,23100.0,24.424,24.4295,24.3858,24.3858,23100.0
2007-08-21 11:10:00,44.65,44.67,44.61,44.61,37000.0,24.3803,24.3913,24.3585,24.3585,37000.0
2007-08-21 11:15:00,44.62,44.63,44.6,44.62,11200.0,24.364,24.3694,24.353,24.364,11200.0
2007-08-21 11:20:00,44.62,44.7,44.62,44.69,15700.0,24.364,24.4076,24.364,24.4022,15700.0
2007-08-21 11:25:00,44.69,44.74,44.67,44.74,43400.0,24.4022,24.4295,24.3913,24.4295,43400.0
2007-08-21 11:30:00,44.75,44.87,44.75,44.78,32500.0,24.4349,24.5005,24.4349,24.4513,32500.0
2007-08-21 11:35:00,44.8,44.8,44.69,44.73,21000.0,24.4623,24.4623,24.4022,24.424,21000.0
2007-08-21 11:40:00,44.73,44.83,44.72,44.83,23500.0,24.424,24.4786,24.4186,24.4786,23500.0
2007-08-21 11:45:00,44.83,44.88,44.81,44.82,24900.0,24.4786,24.5059,24.4677,24.4732,24900.0
2007-08-21 11:50:00,44.83,44.83,44.73,44.74,23300.0,24.4786,24.4786,24.424,24.4295,23300.0
2007-08-21 11:55:00,44.74,44.77,44.72,44.74,14000.0,24.4295,24.4459,24.4186,24.4295,14000.0
2007-08-21 12:00:00,44.74,44.75,44.69,44.71,30500.0,24.4295,24.4349,24.4022,24.4131,30500.0
2007-08-21 12:05:00,44.71,44.78,44.7,44.74,20200.0,24.4131,24.4513,24.4076,24.4295,20200.0
2007-08-21 12:10:00,44.74,44.74,44.7,44.73,26000.0,24.4295,24.4295,24.4076,24.424,26000.0
2007-08-21 12:15:00,44.73,44.74,44.65,44.7,27800.0,24.424,24.4295,24.3803,24.4076,27800.0
2007-08-21 12:20:00,44.71,44.73,44.7,44.72,28000.0,24.4131,24.424,24.4076,24.4186,28000.0
2007-08-21 12:25:00,44.73,44.75,44.68,44.68,21100.0,24.424,24.4349,24.3967,24.3967,21100.0
2007-08-21 12:30:00,44.69,44.71,44.6,44.7,50900.0,24.4022,24.4131,24.353,24.4076,50900.0
2007-08-21 12:35:00,44.7,44.7,44.63,44.7,25200.0,24.4076,24.4076,24.3694,24.4076,25200.0
2007-08-21 12:40:00,44.7,44.73,44.66,44.68,23800.0,24.4076,24.424,24.3858,24.3967,23800.0
2007-08-21 12:45:00,44.68,44.7,44.6,44.64,31100.0,24.3967,24.4076,24.353,24.3749,31100.0
2007-08-21 12:50:00,44.63,44.65,44.63,44.63,9900.0,24.3694,24.3803,24.3694,24.3694,9900.0
2007-08-21 12:55:00,44.64,44.7,44.62,44.65,21700.0,24.3749,24.4076,24.364,24.3803,21700.0
2007-08-21 13:00:00,44.64,44.65,44.6,44.61,27900.0,24.3749,24.3803,24.353,24.3585,27900.0
2007-08-21 13:05:00,44.61,44.61,44.57,44.59,39600.0,24.3585,24.3585,24.3367,24.3476,39600.0
2007-08-21 13:10:00,44.59,44.65,44.58,44.62,34600.0,24.3476,24.3803,24.3421,24.364,34600.0
2007-08-21 13:15:00,44.62,44.66,44.61,44.62,25300.0,24.364,24.3858,24.3585,24.364,25300.0
2007-08-21 13:20:00,44.62,44.66,44.59,44.61,23000.0,24.364,24.3858,24.3476,24.3585,23000.0
2007-08-21 13:25:00,44.61,44.65,44.59,44.61,22800.0,24.3585,24.3803,24.3476,24.3585,22800.0
2007-08-21 13:30:00,44.62,44.67,44.61,44.61,27500.0,24.364,24.3913,24.3585,24.3585,27500.0
2007-08-21 13:35:00,44.61,44.65,44.6,44.6,22800.0,24.3585,24.3803,24.353,24.353,22800.0
2007-08-21 13:40:00,44.6,44.65,44.59,44.62,21100.0,24.353,24.3803,24.3476,24.364,21100.0
2007-08-21 13:45:00,44.62,44.63,44.6,44.62,26700.0,24.364,24.3694,24.353,24.364,26700.0
2007-08-21 13:50:00,44.62,44.64,44.59,44.59,22600.0,24.364,24.3749,24.3476,24.3476,22600.0
2007-08-21 13:55:00,44.6,44.62,44.5,44.51,28200.0,24.353,24.364,24.2984,24.3039,28200.0
2007-08-21 14:00:00,44.51,44.55,44.5,44.55,20500.0,24.3039,24.3257,24.2984,24.3257,20500.0
2007-08-21 14:05:00,44.55,44.57,44.54,44.55,25400.0,24.3257,24.3367,24.3203,24.3257,25400.0
2007-08-21 14:10:00,44.55,44.55,44.49,44.5,18900.0,24.3257,24.3257,24.293,24.2984,18900.0
2007-08-21 14:15:00,44.5,44.51,44.47,44.48,34700.0,24.2984,24.3039,24.2821,24.2875,34700.0
2007-08-21 14:20:00,44.48,44.49,44.39,44.43,65600.0,24.2875,24.293,24.2384,24.2602,65600.0
2007-08-21 14:25:00,44.42,44.51,44.42,44.49,17100.0,24.2548,24.3039,24.2548,24.293,17100.0
2007-08-21 14:30:00,44.48,44.53,44.41,44.47,28400.0,24.2875,24.3148,24.2493,24.2821,28400.0
2007-08-21 14:35:00,44.47,44.51,44.42,44.43,49000.0,24.2821,24.3039,24.2548,24.2602,49000.0
2007-08-21 14:40:00,44.42,44.44,44.37,44.39,22300.0,24.2548,24.2657,24.2275,24.2384,22300.0
2007-08-21 14:45:00,44.38,44.43,44.31,44.39,46800.0,24.2329,24.2602,24.1947,24.2384,46800.0
2007-08-21 14:50:00,44.38,44.42,44.34,44.38,25700.0,24.2329,24.2548,24.2111,24.2329,25700.0
2007-08-21 14:55:00,44.38,44.48,44.36,44.48,19700.0,24.2329,24.2875,24.222,24.2875,19700.0
2007-08-21 15:00:00,44.48,44.53,44.42,44.43,62400.0,24.2875,24.3148,24.2548,24.2602,62400.0
2007-08-21 15:05:00,44.43,44.48,44.42,44.47,33200.0,24.2602,24.2875,24.2548,24.2821,33200.0
2007-08-21 15:10:00,44.47,44.5,44.45,44.5,22400.0,24.2821,24.2984,24.2711,24.2984,22400.0
2007-08-21 15:15:00,44.5,44.5,44.45,44.46,43200.0,24.2984,24.2984,24.2711,24.2766,43200.0
2007-08-21 15:20:00,44.48,44.5,44.46,44.49,35100.0,24.2875,24.2984,24.2766,24.293,35100.0
2007-08-21 15:25:00,44.49,44.5,44.47,44.49,32600.0,24.293,24.2984,24.2821,24.293,32600.0
2007-08-21 15:30:00,44.49,44.49,44.46,44.48,55600.0,24.293,24.293,24.2766,24.2875,55600.0
2007-08-21 15:35:00,44.48,44.49,44.45,44.45,61900.0,24.2875,24.293,24.2711,24.2711,61900.0
2007-08-21 15:40:00,44.44,44.45,44.39,44.44,60300.0,24.2657,24.2711,24.2384,24.2657,60300.0
2007-08-21 15:45:00,44.45,44.51,44.39,44.39,85800.0,24.2711,24.3039,24.2384,24.2384,85800.0
2007-08-21 15:50:00,44.39,44.44,44.32,44.44,104600.0,24.2384,24.2657,24.2002,24.2657,104600.0
2007-08-21 15:55:00,44.43,44.5,44.33,44.41,159400.0,24.2602,24.2984,24.2056,24.2493,159400.0
2007-08-22 09:30:00,44.32,44.96,44.28,44.46,72800.0,24.2002,24.5496,24.1783,24.2766,72800.0
2007-08-22 09:35:00,44.45,44.64,44.45,44.59,50100.0,24.2711,24.3749,24.2711,24.3476,50100.0
2007-08-22 09:40:00,44.59,44.6,44.54,44.56,27800.0,24.3476,24.353,24.3203,24.3312,27800.0
2007-08-22 09:45:00,44.56,44.57,44.51,44.54,16500.0,24.3312,24.3367,24.3039,24.3203,16500.0
2007-08-22 09:50:00,44.53,44.53,44.34,44.35,66500.0,24.3148,24.3148,24.2111,24.2165,66500.0
2007-08-22 09:55:00,44.34,44.36,44.2,44.2,46900.0,24.2111,24.222,24.1346,24.1346,46900.0
2007-08-22 10:00:00,44.2,44.22,44.0,44.11,40600.0,24.1346,24.1456,24.0254,24.0855,40600.0
2007-08-22 10:05:00,44.1,44.2,44.1,44.15,44700.0,24.08,24.1346,24.08,24.1073,44700.0
2007-08-22 10:10:00,44.13,44.15,44.1,44.1,9600.0,24.0964,24.1073,24.08,24.08,9600.0
2007-08-22 10:15:00,44.11,44.15,44.1,44.15,13100.0,24.0855,24.1073,24.08,24.1073,13100.0
2007-08-22 10:20:00,44.15,44.15,44.13,44.13,28900.0,24.1073,24.1073,24.0964,24.0964,28900.0
2007-08-22 10:25:00,44.12,44.17,44.12,44.17,223200.0,24.0909,24.1183,24.0909,24.1183,223200.0
2007-08-22 10:30:00,44.17,44.2,44.11,44.2,45900.0,24.1183,24.1346,24.0855,24.1346,45900.0
2007-08-22 10:35:00,44.2,44.25,44.19,44.25,26600.0,24.1346,24.1619,24.1292,24.1619,26600.0
2007-08-22 10:40:00,44.25,44.25,44.17,44.19,36800.0,24.1619,24.1619,24.1183,24.1292,36800.0
2007-08-22 10:45:00,44.18,44.22,44.18,44.2,22300.0,24.1237,24.1456,24.1237,24.1346,22300.0
2007-08-22 10:50:00,44.2,44.21,44.14,44.18,27200.0,24.1346,24.1401,24.1019,24.1237,27200.0
2007-08-22 10:55:00,44.18,44.19,44.1,44.12,22200.0,24.1237,24.1292,24.08,24.0909,22200.0
2007-08-22 11:00:00,44.12,44.13,44.03,44.08,28600.0,24.0909,24.0964,24.0418,24.0691,28600.0
2007-08-22 11:05:00,44.07,44.16,44.07,44.15,14400.0,24.0636,24.1128,24.0636,24.1073,14400.0
2007-08-22 11:10:00,44.16,44.16,44.1,44.11,24900.0,24.1128,24.1128,24.08,24.0855,24900.0
2007-08-22 11:15:00,44.11,44.11,43.93,43.99,66000.0,24.0855,24.0855,23.9872,24.02,66000.0
2007-08-22 11:20:00,44.0,44.0,43.98,44.0,30500.0,24.0254,24.0254,24.0145,24.0254,30500.0
2007-08-22 11:25:00,44.0,44.0,43.98,43.99,17200.0,24.0254,24.0254,24.0145,24.02,17200.0
2007-08-22 11:30:00,43.99,44.0,43.82,43.88,65600.0,24.02,24.0254,23.9271,23.9599,65600.0
2007-08-22 11:35:00,43.88,43.9,43.77,43.88,61500.0,23.9599,23.9708,23.8998,23.9599,61500.0
2007-08-22 11:40:00,43.89,43.95,43.88,43.95,6800.0,23.9654,23.9981,23.9599,23.9981,6800.0
2007-08-22 11:45:00,43.95,43.95,43.85,43.87,34600.0,23.9981,23.9981,23.9435,23.9544,34600.0
2007-08-22 11:50:00,43.88,43.93,43.77,43.89,34300.0,23.9599,23.9872,23.8998,23.9654,34300.0
2007-08-22 11:55:00,43.89,43.98,43.87,43.98,9700.0,23.9654,24.0145,23.9544,24.0145,9700.0
2007-08-22 12:00:00,43.98,43.98,43.9,43.9,20300.0,24.0145,24.0145,23.9708,23.9708,20300.0
2007-08-22 12:05:00,43.92,44.0,43.9,43.98,18600.0,23.9817,24.0254,23.9708,24.0145,18600.0
2007-08-22 12:10:00,43.99,44.01,43.97,44.01,15900.0,24.02,24.0309,24.009,24.0309,15900.0
2007-08-22 12:15:00,44.01,44.07,44.01,44.06,9000.0,24.0309,24.0636,24.0309,24.0582,9000.0
2007-08-22 12:20:00,44.06,44.1,44.05,44.06,18000.0,24.0582,24.08,24.0527,24.0582,18000.0
2007-08-22 12:25:00,44.06,44.06,43.92,43.96,33000.0,24.0582,24.0582,23.9817,24.0036,33000.0
2007-08-22 12:30:00,43.96,43.99,43.94,43.98,21300.0,24.0036,24.02,23.9927,24.0145,21300.0
2007-08-22 12:35:00,43.97,44.01,43.91,44.01,15000.0,24.009,24.0309,23.9763,24.0309,15000.0
2007-08-22 12:40:00,44.0,44.1,43.98,44.09,14600.0,24.0254,24.08,24.0145,24.0746,14600.0
2007-08-22 12:45:00,44.1,44.12,44.08,44.09,33000.0,24.08,24.0909,24.0691,24.0746,33000.0
2007-08-22 12:50:00,44.08,44.09,44.0,44.02,16500.0,24.0691,24.0746,24.0254,24.0363,16500.0
2007-08-22 12:55:00,44.02,44.03,43.99,44.01,6300.0,24.0363,24.0418,24.02,24.0309,6300.0
2007-08-22 13:00:00,44.0,44.0,43.94,43.97,16400.0,24.0254,24.0254,23.9927,24.009,16400.0
2007-08-22 13:05:00,43.97,43.98,43.95,43.97,9600.0,24.009,24.0145,23.9981,24.009,9600.0
2007-08-22 13:10:00,43.97,44.0,43.97,43.99,25000.0,24.009,24.0254,24.009,24.02,25000.0
2007-08-22 13:15:00,43.98,44.0,43.95,44.0,21600.0,24.0145,24.0254,23.9981,24.0254,21600.0
2007-08-22 13:20:00,44.0,44.05,43.98,44.05,25300.0,24.0254,24.0527,24.0145,24.0527,25300.0
2007-08-22 13:25:00,44.04,44.04,43.97,43.99,36700.0,24.0473,24.0473,24.009,24.02,36700.0
2007-08-22 13:30:00,44.0,44.01,43.95,43.97,20700.0,24.0254,24.0309,23.9981,24.009,20700.0
2007-08-22 13:35:00,43.96,44.06,43.96,44.0,21400.0,24.0036,24.0582,24.0036,24.0254,21400.0
2007-08-22 13:40:00,44.01,44.11,44.01,44.08,19100.0,24.0309,24.0855,24.0309,24.0691,19100.0
2007-08-22 13:45:00,44.09,44.1,44.05,44.06,13300.0,24.0746,24.08,24.0527,24.0582,13300.0
2007-08-22 13:50:00,44.06,44.08,44.05,44.06,12300.0,24.0582,24.0691,24.0527,24.0582,12300.0
2007-08-22 13:55:00,44.06,44.09,44.04,44.05,48300.0,24.0582,24.0746,24.0473,24.0527,48300.0
2007-08-22 14:00:00,44.04,44.05,44.02,44.02,24200.0,24.0473,24.0527,24.0363,24.0363,24200.0
2007-08-22 14:05:00,44.03,44.03,43.94,43.98,59400.0,24.0418,24.0418,23.9927,24.0145,59400.0
2007-08-22 14:10:00,43.98,44.0,43.89,43.92,22600.0,24.0145,24.0254,23.9654,23.9817,22600.0
2007-08-22 14:15:00,43.91,43.92,43.83,43.9,20400.0,23.9763,23.9817,23.9326,23.9708,20400.0
2007-08-22 14:20:00,43.9,43.92,43.82,43.85,34100.0,23.9708,23.9817,23.9271,23.9435,34100.0
2007-08-22 14:25:00,43.86,43.95,43.86,43.93,19000.0,23.949,23.9981,23.949,23.9872,19000.0
2007-08-22 14:30:00,43.92,43.98,43.92,43.96,18500.0,23.9817,24.0145,23.9817,24.0036,18500.0
2007-08-22 14:35:00,43.95,43.99,43.88,43.98,20000.0,23.9981,24.02,23.9599,24.0145,20000.0
2007-08-22 14:40:00,43.98,44.0,43.96,43.98,45100.0,24.0145,24.0254,24.0036,24.0145,45100.0
2007-08-22 14:45:00,43.97,44.0,43.88,43.92,36700.0,24.009,24.0254,23.9599,23.9817,36700.0
2007-08-22 14:50:00,43.92,44.0,43.82,43.93,49900.0,23.9817,24.0254,23.9271,23.9872,49900.0
2007-08-22 14:55:00,43.9,43.96,43.9,43.94,21200.0,23.9708,24.0036,23.9708,23.9927,21200.0
2007-08-22 15:00:00,43.95,43.97,43.93,43.97,26600.0,23.9981,24.009,23.9872,24.009,26600.0
2007-08-22 15:05:00,43.97,44.0,43.96,43.98,27700.0,24.009,24.0254,24.0036,24.0145,27700.0
2007-08-22 15:10:00,43.99,43.99,43.94,43.98,31900.0,24.02,24.02,23.9927,24.0145,31900.0
2007-08-22 15:15:00,43.99,44.0,43.97,44.0,78600.0,24.02,24.0254,24.009,24.0254,78600.0
2007-08-22 15:20:00,44.0,44.0,43.97,43.99,217100.0,24.0254,24.0254,24.009,24.02,217100.0
2007-08-22 15:25:00,43.99,44.0,43.97,43.99,794000.0,24.02,24.0254,24.009,24.02,794000.0
2007-08-22 15:30:00,43.99,44.03,43.99,44.0,69200.0,24.02,24.0418,24.02,24.0254,69200.0
2007-08-22 15:35:00,44.0,44.0,43.99,44.0,69500.0,24.0254,24.0254,24.02,24.0254,69500.0
2007-08-22 15:40:00,44.0,44.03,43.99,44.02,51000.0,24.0254,24.0418,24.02,24.0363,51000.0
2007-08-22 15:45:00,44.01,44.03,43.98,43.99,53800.0,24.0309,24.0418,24.0145,24.02,53800.0
2007-08-22 15:50:00,43.99,44.0,43.96,43.98,46500.0,24.02,24.0254,24.0036,24.0145,46500.0
2007-08-22 15:55:00,43.98,44.0,43.96,43.97,76800.0,24.0145,24.0254,24.0036,24.009,76800.0
2007-08-23 09:30:00,44.01,44.12,43.85,43.93,47800.0,24.0309,24.0909,23.9435,23.9872,47800.0
2007-08-23 09:35:00,43.92,43.97,43.8,43.96,25500.0,23.9817,24.009,23.9162,24.0036,25500.0
2007-08-23 09:40:00,43.95,43.99,43.91,43.98,23800.0,23.9981,24.02,23.9763,24.0145,23800.0
2007-08-23 09:45:00,43.96,43.96,43.82,43.82,40100.0,24.0036,24.0036,23.9271,23.9271,40100.0
2007-08-23 09:50:00,43.82,43.83,43.77,43.77,28500.0,23.9271,23.9326,23.8998,23.8998,28500.0
2007-08-23 09:55:00,43.76,43.78,43.67,43.73,46200.0,23.8944,23.9053,23.8452,23.878,46200.0
2007-08-23 10:00:00,43.73,43.73,43.6,43.6,39800.0,23.878,23.878,23.807,23.807,39800.0
2007-08-23 10:05:00,43.6,43.7,43.59,43.69,29400.0,23.807,23.8616,23.8016,23.8562,29400.0
2007-08-23 10:10:00,43.7,43.84,43.68,43.84,31600.0,23.8616,23.9381,23.8507,23.9381,31600.0
2007-08-23 10:15:00,43.84,43.87,43.81,43.83,44300.0,23.9381,23.9544,23.9217,23.9326,44300.0
2007-08-23 10:20:00,43.83,43.84,43.8,43.81,35900.0,23.9326,23.9381,23.9162,23.9217,35900.0
2007-08-23 10:25:00,43.81,43.82,43.66,43.78,52300.0,23.9217,23.9271,23.8398,23.9053,52300.0
2007-08-23 10:30:00,43.77,43.82,43.64,43.79,30200.0,23.8998,23.9271,23.8289,23.9108,30200.0
2007-08-23 10:35:00,43.78,43.81,43.72,43.81,14100.0,23.9053,23.9217,23.8725,23.9217,14100.0
2007-08-23 10:40:00,43.81,43.85,43.79,43.79,16300.0,23.9217,23.9435,23.9108,23.9108,16300.0
2007-08-23 10:45:00,43.8,43.8,43.73,43.79,16100.0,23.9162,23.9162,23.878,23.9108,16100.0
2007-08-23 10:50:00,43.8,43.85,43.8,43.84,16800.0,23.9162,23.9435,23.9162,23.9381,16800.0
2007-08-23 10:55:00,43.85,43.87,43.84,43.87,12900.0,23.9435,23.9544,23.9381,23.9544,12900.0
2007-08-23 11:00:00,43.87,43.9,43.78,43.78,30300.0,23.9544,23.9708,23.9053,23.9053,30300.0
2007-08-23 11:05:00,43.78,43.81,43.76,43.81,33600.0,23.9053,23.9217,23.8944,23.9217,33600.0
2007-08-23 11:10:00,43.81,43.85,43.78,43.79,19800.0,23.9217,23.9435,23.9053,23.9108,19800.0
2007-08-23 11:15:00,43.78,43.79,43.74,43.74,19400.0,23.9053,23.9108,23.8835,23.8835,19400.0
2007-08-23 11:20:00,43.75,43.75,43.73,43.75,16400.0,23.8889,23.8889,23.878,23.8889,16400.0
2007-08-23 11:25:00,43.74,43.79,43.74,43.79,17500.0,23.8835,23.9108,23.8835,23.9108,17500.0
2007-08-23 11:30:00,43.8,43.82,43.78,43.81,29500.0,23.9162,23.9271,23.9053,23.9217,29500.0
2007-08-23 11:35:00,43.82,43.84,43.76,43.84,34600.0,23.9271,23.9381,23.8944,23.9381,34600.0
2007-08-23 11:40:00,43.84,43.85,43.8,43.83,17300.0,23.9381,23.9435,23.9162,23.9326,17300.0
2007-08-23 11:45:00,43.83,43.83,43.72,43.74,26800.0,23.9326,23.9326,23.8725,23.8835,26800.0
2007-08-23 11:50:00,43.74,43.75,43.71,43.74,13100.0,23.8835,23.8889,23.8671,23.8835,13100.0
2007-08-23 11:55:00,43.75,43.77,43.72,43.73,25700.0,23.8889,23.8998,23.8725,23.878,25700.0
2007-08-23 12:00:00,43.74,43.77,43.73,43.77,13600.0,23.8835,23.8998,23.878,23.8998,13600.0
2007-08-23 12:05:00,43.77,43.8,43.77,43.79,25100.0,23.8998,23.9162,23.8998,23.9108,25100.0
2007-08-23 12:10:00,43.78,43.87,43.78,43.87,16600.0,23.9053,23.9544,23.9053,23.9544,16600.0
2007-08-23 12:15:00,43.85,43.87,43.78,43.79,25300.0,23.9435,23.9544,23.9053,23.9108,25300.0
2007-08-23 12:20:00,43.8,43.84,43.79,43.82,13700.0,23.9162,23.9381,23.9108,23.9271,13700.0
2007-08-23 12:25:00,43.81,43.83,43.74,43.83,17600.0,23.9217,23.9326,23.8835,23.9326,17600.0
2007-08-23 12:30:00,43.83,43.83,43.8,43.82,8500.0,23.9326,23.9326,23.9162,23.9271,8500.0
2007-08-23 12:35:00,43.82,43.95,43.81,43.94,16600.0,23.9271,23.9981,23.9217,23.9927,16600.0
2007-08-23 12:40:00,43.94,43.95,43.82,43.83,36800.0,23.9927,23.9981,23.9271,23.9326,36800.0
2007-08-23 12:45:00,43.84,43.85,43.79,43.8,13200.0,23.9381,23.9435,23.9108,23.9162,13200.0
2007-08-23 12:50:00,43.8,43.81,43.65,43.68,29900.0,23.9162,23.9217,23.8343,23.8507,29900.0
2007-08-23 12:55:00,43.68,43.68,43.47,43.5,47100.0,23.8507,23.8507,23.736,23.7524,47100.0
2007-08-23 13:00:00,43.5,43.56,43.49,43.56,25800.0,23.7524,23.7852,23.7469,23.7852,25800.0
2007-08-23 13:05:00,43.56,43.61,43.52,43.54,34300.0,23.7852,23.8125,23.7633,23.7743,34300.0
2007-08-23 13:10:00,43.54,43.64,43.54,43.6,26000.0,23.7743,23.8289,23.7743,23.807,26000.0
2007-08-23 13:15:00,43.59,43.65,43.59,43.61,24100.0,23.8016,23.8343,23.8016,23.8125,24100.0
2007-08-23 13:20:00,43.61,43.62,43.59,43.61,14400.0,23.8125,23.8179,23.8016,23.8125,14400.0
2007-08-23 13:25:00,43.59,43.61,43.57,43.58,9000.0,23.8016,23.8125,23.7906,23.7961,9000.0
2007-08-23 13:30:00,43.59,43.63,43.59,43.62,17800.0,23.8016,23.8234,23.8016,23.8179,17800.0
2007-08-23 13:35:00,43.64,43.68,43.62,43.65,40000.0,23.8289,23.8507,23.8179,23.8343,40000.0
2007-08-23 13:40:00,43.64,43.66,43.61,43.65,35700.0,23.8289,23.8398,23.8125,23.8343,35700.0
2007-08-23 13:45:00,43.66,43.74,43.64,43.74,17200.0,23.8398,23.8835,23.8289,23.8835,17200.0
2007-08-23 13:50:00,43.72,43.83,43.72,43.8,27700.0,23.8725,23.9326,23.8725,23.9162,27700.0
2007-08-23 13:55:00,43.81,43.82,43.77,43.81,26900.0,23.9217,23.9271,23.8998,23.9217,26900.0
2007-08-23 14:00:00,43.81,43.89,43.81,43.85,31900.0,23.9217,23.9654,23.9217,23.9435,31900.0
2007-08-23 14:05:00,43.85,43.85,43.73,43.75,30800.0,23.9435,23.9435,23.878,23.8889,30800.0
2007-08-23 14:10:00,43.75,43.75,43.73,43.74,25800.0,23.8889,23.8889,23.878,23.8835,25800.0
2007-08-23 14:15:00,43.74,43.74,43.67,43.69,26500.0,23.8835,23.8835,23.8452,23.8562,26500.0
2007-08-23 14:20:00,43.7,43.72,43.66,43.68,31600.0,23.8616,23.8725,23.8398,23.8507,31600.0
2007-08-23 14:25:00,43.67,43.68,43.66,43.67,23500.0,23.8452,23.8507,23.8398,23.8452,23500.0
2007-08-23 14:30:00,43.67,43.74,43.66,43.74,59900.0,23.8452,23.8835,23.8398,23.8835,59900.0
2007-08-23 14:35:00,43.74,43.75,43.7,43.7,25200.0,23.8835,23.8889,23.8616,23.8616,25200.0
2007-08-23 14:40:00,43.7,43.72,43.6,43.61,23500.0,23.8616,23.8725,23.807,23.8125,23500.0
2007-08-23 14:45:00,43.62,43.62,43.56,43.6,22500.0,23.8179,23.8179,23.7852,23.807,22500.0
2007-08-23 14:50:00,43.6,43.72,43.6,43.72,21800.0,23.807,23.8725,23.807,23.8725,21800.0
2007-08-23 14:55:00,43.72,43.74,43.7,43.73,33300.0,23.8725,23.8835,23.8616,23.878,33300.0
2007-08-23 15:00:00,43.73,43.77,43.72,43.75,24800.0,23.878,23.8998,23.8725,23.8889,24800.0
2007-08-23 15:05:00,43.75,43.77,43.74,43.76,28300.0,23.8889,23.8998,23.8835,23.8944,28300.0
2007-08-23 15:10:00,43.77,43.8,43.73,43.73,64300.0,23.8998,23.9162,23.878,23.878,64300.0
2007-08-23 15:15:00,43.73,43.87,43.71,43.87,58300.0,23.878,23.9544,23.8671,23.9544,58300.0
2007-08-23 15:20:00,43.86,43.99,43.75,43.8,127600.0,23.949,24.02,23.8889,23.9162,127600.0
2007-08-23 15:25:00,43.79,43.8,43.77,43.79,28900.0,23.9108,23.9162,23.8998,23.9108,28900.0
2007-08-23 15:30:00,43.79,43.8,43.77,43.77,29700.0,23.9108,23.9162,23.8998,23.8998,29700.0
2007-08-23 15:35:00,43.77,43.79,43.65,43.7,41400.0,23.8998,23.9108,23.8343,23.8616,41400.0
2007-08-23 15:40:00,43.7,43.77,43.7,43.75,82000.0,23.8616,23.8998,23.8616,23.8889,82000.0
2007-08-23 15:45:00,43.76,43.81,43.73,43.74,44700.0,23.8944,23.9217,23.878,23.8835,44700.0
2007-08-23 15:50:00,43.75,43.78,43.67,43.69,43400.0,23.8889,23.9053,23.8452,23.8562,43400.0
2007-08-23 15:55:00,43.68,43.77,43.66,43.76,71900.0,23.8507,23.8998,23.8398,23.8944,71900.0
2007-08-24 09:30:00,43.57,43.8,43.57,43.71,32400.0,23.7906,23.9162,23.7906,23.8671,32400.0
2007-08-24 09:35:00,43.71,43.77,43.68,43.72,21000.0,23.8671,23.8998,23.8507,23.8725,21000.0
2007-08-24 09:40:00,43.71,43.86,43.67,43.83,16000.0,23.8671,23.949,23.8452,23.9326,16000.0
2007-08-24 09:45:00,43.83,43.83,43.66,43.66,39200.0,23.9326,23.9326,23.8398,23.8398,39200.0
2007-08-24 09:50:00,43.66,43.8,43.66,43.71,53800.0,23.8398,23.9162,23.8398,23.8671,53800.0
2007-08-24 09:55:00,43.71,43.73,43.55,43.57,41300.0,23.8671,23.878,23.7797,23.7906,41300.0
2007-08-24 10:00:00,43.57,43.63,43.53,43.58,49900.0,23.7906,23.8234,23.7688,23.7961,49900.0
2007-08-24 10:05:00,43.57,43.58,43.5,43.55,28200.0,23.7906,23.7961,23.7524,23.7797,28200.0
2007-08-24 10:10:00,43.54,43.55,43.48,43.49,28600.0,23.7743,23.7797,23.7415,23.7469,28600.0
2007-08-24 10:15:00,43.49,43.51,43.45,43.45,43100.0,23.7469,23.7579,23.7251,23.7251,43100.0
2007-08-24 10:20:00,43.44,43.45,43.3,43.32,36100.0,23.7196,23.7251,23.6432,23.6541,36100.0
2007-08-24 10:25:00,43.32,43.37,43.24,43.24,37600.0,23.6541,23.6814,23.6104,23.6104,37600.0
2007-08-24 10:30:00,43.25,43.31,43.2,43.31,52200.0,23.6159,23.6487,23.5886,23.6487,52200.0
2007-08-24 10:35:00,43.31,43.36,43.31,43.35,21100.0,23.6487,23.676,23.6487,23.6705,21100.0
2007-08-24 10:40:00,43.35,43.45,43.35,43.44,20200.0,23.6705,23.7251,23.6705,23.7196,20200.0
2007-08-24 10:45:00,43.44,43.45,43.41,43.41,49900.0,23.7196,23.7251,23.7033,23.7033,49900.0
2007-08-24 10:50:00,43.41,43.41,43.21,43.24,63800.0,23.7033,23.7033,23.5941,23.6104,63800.0
2007-08-24 10:55:00,43.24,43.24,43.19,43.23,40200.0,23.6104,23.6104,23.5831,23.605,40200.0
2007-08-24 11:00:00,43.24,43.39,43.22,43.38,24400.0,23.6104,23.6923,23.5995,23.6869,24400.0
2007-08-24 11:05:00,43.39,43.53,43.38,43.53,36000.0,23.6923,23.7688,23.6869,23.7688,36000.0
2007-08-24 11:10:00,43.53,43.53,43.44,43.44,28600.0,23.7688,23.7688,23.7196,23.7196,28600.0
2007-08-24 11:15:00,43.44,43.54,43.43,43.54,29400.0,23.7196,23.7743,23.7142,23.7743,29400.0
2007-08-24 11:20:00,43.55,43.6,43.54,43.59,19600.0,23.7797,23.807,23.7743,23.8016,19600.0
2007-08-24 11:25:00,43.6,43.6,43.58,43.59,26800.0,23.807,23.807,23.7961,23.8016,26800.0
2007-08-24 11:30:00,43.59,43.64,43.59,43.63,23900.0,23.8016,23.8289,23.8016,23.8234,23900.0
2007-08-24 11:35:00,43.63,43.64,43.61,43.61,18200.0,23.8234,23.8289,23.8125,23.8125,18200.0
2007-08-24 11:40:00,43.61,43.63,43.59,43.63,12100.0,23.8125,23.8234,23.8016,23.8234,12100.0
2007-08-24 11:45:00,43.62,43.68,43.62,43.68,11900.0,23.8179,23.8507,23.8179,23.8507,11900.0
2007-08-24 11:50:00,43.69,43.75,43.69,43.74,18900.0,23.8562,23.8889,23.8562,23.8835,18900.0
2007-08-24 11:55:00,43.74,43.8,43.74,43.8,14500.0,23.8835,23.9162,23.8835,23.9162,14500.0
2007-08-24 12:00:00,43.8,43.86,43.8,43.85,49600.0,23.9162,23.949,23.9162,23.9435,49600.0
2007-08-24 12:05:00,43.86,43.88,43.78,43.78,104100.0,23.949,23.9599,23.9053,23.9053,104100.0
2007-08-24 12:10:00,43.78,43.78,43.73,43.75,33800.0,23.9053,23.9053,23.878,23.8889,33800.0
2007-08-24 12:15:00,43.75,43.86,43.75,43.85,51300.0,23.8889,23.949,23.8889,23.9435,51300.0
2007-08-24 12:20:00,43.85,44.1,43.84,44.02,49400.0,23.9435,24.08,23.9381,24.0363,49400.0
2007-08-24 12:25:00,44.02,44.06,44.0,44.05,31500.0,24.0363,24.0582,24.0254,24.0527,31500.0
2007-08-24 12:30:00,44.06,44.06,44.0,44.04,39300.0,24.0582,24.0582,24.0254,24.0473,39300.0
2007-08-24 12:35:00,44.04,44.1,44.03,44.05,39200.0,24.0473,24.08,24.0418,24.0527,39200.0
2007-08-24 12:40:00,44.04,44.05,43.84,43.84,26700.0,24.0473,24.0527,23.9381,23.9381,26700.0
2007-08-24 12:45:00,43.85,43.96,43.78,43.81,40700.0,23.9435,24.0036,23.9053,23.9217,40700.0
2007-08-24 12:50:00,43.81,43.95,43.78,43.8,16500.0,23.9217,23.9981,23.9053,23.9162,16500.0
2007-08-24 12:55:00,43.79,43.8,43.7,43.71,26400.0,23.9108,23.9162,23.8616,23.8671,26400.0
2007-08-24 13:00:00,43.73,43.85,43.72,43.84,45100.0,23.878,23.9435,23.8725,23.9381,45100.0
2007-08-24 13:05:00,43.85,43.86,43.84,43.86,20600.0,23.9435,23.949,23.9381,23.949,20600.0
2007-08-24 13:10:00,43.86,43.9,43.85,43.88,10900.0,23.949,23.9708,23.9435,23.9599,10900.0
2007-08-24 13:15:00,43.88,43.91,43.88,43.9,99600.0,23.9599,23.9763,23.9599,23.9708,99600.0
2007-08-24 13:20:00,43.9,43.94,43.89,43.9,53700.0,23.9708,23.9927,23.9654,23.9708,53700.0
2007-08-24 13:25:00,43.9,43.91,43.88,43.89,24200.0,23.9708,23.9763,23.9599,23.9654,24200.0
2007-08-24 13:30:00,43.9,43.91,43.89,43.89,14900.0,23.9708,23.9763,23.9654,23.9654,14900.0
2007-08-24 13:35:00,43.88,43.9,43.88,43.9,20900.0,23.9599,23.9708,23.9599,23.9708,20900.0
2007-08-24 13:40:00,43.89,43.96,43.89,43.96,12400.0,23.9654,24.0036,23.9654,24.0036,12400.0
2007-08-24 13:45:00,43.96,44.0,43.92,43.93,38900.0,24.0036,24.0254,23.9817,23.9872,38900.0
2007-08-24 13:50:00,43.92,43.96,43.91,43.94,16600.0,23.9817,24.0036,23.9763,23.9927,16600.0
2007-08-24 13:55:00,43.95,44.0,43.94,44.0,11600.0,23.9981,24.0254,23.9927,24.0254,11600.0
2007-08-24 14:00:00,43.99,44.0,43.99,44.0,21100.0,24.02,24.0254,24.02,24.0254,21100.0
2007-08-24 14:05:00,43.99,44.05,43.99,44.05,29300.0,24.02,24.0527,24.02,24.0527,29300.0
2007-08-24 14:10:00,44.04,44.05,43.99,44.0,33700.0,24.0473,24.0527,24.02,24.0254,33700.0
2007-08-24 14:15:00,44.0,44.04,43.96,44.04,35900.0,24.0254,24.0473,24.0036,24.0473,35900.0
2007-08-24 14:20:00,44.05,44.05,44.04,44.04,22800.0,24.0527,24.0527,24.0473,24.0473,22800.0
2007-08-24 14:25:00,44.05,44.05,43.99,44.0,37800.0,24.0527,24.0527,24.02,24.0254,37800.0
2007-08-24 14:30:00,43.99,44.0,43.98,44.0,19200.0,24.02,24.0254,24.0145,24.0254,19200.0
2007-08-24 14:35:00,44.0,44.02,43.99,44.02,29300.0,24.0254,24.0363,24.02,24.0363,29300.0
2007-08-24 14:40:00,44.02,44.03,44.0,44.03,41600.0,24.0363,24.0418,24.0254,24.0418,41600.0
2007-08-24 14:45:00,44.03,44.03,44.01,44.02,34000.0,24.0418,24.0418,24.0309,24.0363,34000.0
2007-08-24 14:50:00,44.02,44.14,44.02,44.1,66100.0,24.0363,24.1019,24.0363,24.08,66100.0
2007-08-24 14:55:00,44.1,44.11,44.09,44.1,43300.0,24.08,24.0855,24.0746,24.08,43300.0
2007-08-24 15:00:00,44.1,44.18,44.09,44.18,31200.0,24.08,24.1237,24.0746,24.1237,31200.0
2007-08-24 15:05:00,44.18,44.21,44.18,44.2,48300.0,24.1237,24.1401,24.1237,24.1346,48300.0
2007-08-24 15:10:00,44.19,44.22,44.18,44.22,82500.0,24.1292,24.1456,24.1237,24.1456,82500.0
2007-08-24 15:15:00,44.22,44.26,44.22,44.26,51600.0,24.1456,24.1674,24.1456,24.1674,51600.0
2007-08-24 15:20:00,44.26,44.26,44.22,44.26,63800.0,24.1674,24.1674,24.1456,24.1674,63800.0
2007-08-24 15:25:00,44.26,44.29,44.26,44.27,30000.0,24.1674,24.1838,24.1674,24.1729,30000.0
2007-08-24 15:30:00,44.27,44.43,44.27,44.41,90600.0,24.1729,24.2602,24.1729,24.2493,90600.0
2007-08-24 15:35:00,44.4,44.41,44.37,44.37,53500.0,24.2438,24.2493,24.2275,24.2275,53500.0
2007-08-24 15:40:00,44.38,44.42,44.37,44.38,46600.0,24.2329,24.2548,24.2275,24.2329,46600.0
2007-08-24 15:45:00,44.38,44.4,44.35,44.36,43400.0,24.2329,24.2438,24.2165,24.222,43400.0
2007-08-24 15:50:00,44.35,44.36,44.29,44.32,62700.0,24.2165,24.222,24.1838,24.2002,62700.0
2007-08-24 15:55:00,44.33,44.37,44.3,44.34,68400.0,24.2056,24.2275,24.1892,24.2111,68400.0
2007-08-27 09:30:00,44.36,44.38,44.28,44.29,22900.0,24.222,24.2329,24.1783,24.1838,22900.0
2007-08-27 09:35:00,44.3,44.32,44.25,44.32,14400.0,24.1892,24.2002,24.1619,24.2002,14400.0
2007-08-27 09:40:00,44.32,44.43,44.3,44.34,27800.0,24.2002,24.2602,24.1892,24.2111,27800.0
2007-08-27 09:45:00,44.33,44.33,44.28,44.28,18800.0,24.2056,24.2056,24.1783,24.1783,18800.0
2007-08-27 09:50:00,44.29,44.4,44.28,44.4,19000.0,24.1838,24.2438,24.1783,24.2438,19000.0
2007-08-27 09:55:00,44.4,44.43,44.4,44.42,49600.0,24.2438,24.2602,24.2438,24.2548,49600.0
2007-08-27 10:00:00,44.42,44.47,44.21,44.23,50200.0,24.2548,24.2821,24.1401,24.151,50200.0
2007-08-27 10:05:00,44.22,44.28,44.11,44.26,15600.0,24.1456,24.1783,24.0855,24.1674,15600.0
2007-08-27 10:10:00,44.25,44.28,44.25,44.26,10800.0,24.1619,24.1783,24.1619,24.1674,10800.0
2007-08-27 10:15:00,44.26,44.28,44.24,44.26,18900.0,24.1674,24.1783,24.1565,24.1674,18900.0
2007-08-27 10:20:00,44.28,44.28,44.23,44.27,23000.0,24.1783,24.1783,24.151,24.1729,23000.0
2007-08-27 10:25:00,44.25,44.27,44.25,44.27,12300.0,24.1619,24.1729,24.1619,24.1729,12300.0
2007-08-27 10:30:00,44.28,44.28,44.24,44.24,15700.0,24.1783,24.1783,24.1565,24.1565,15700.0
2007-08-27 10:35:00,44.24,44.26,44.22,44.24,20600.0,24.1565,24.1674,24.1456,24.1565,20600.0
2007-08-27 10:40:00,44.25,44.25,44.23,44.23,16200.0,24.1619,24.1619,24.151,24.151,16200.0
2007-08-27 10:45:00,44.24,44.24,44.21,44.22,13400.0,24.1565,24.1565,24.1401,24.1456,13400.0
2007-08-27 10:50:00,44.22,44.24,44.17,44.18,23100.0,24.1456,24.1565,24.1183,24.1237,23100.0
2007-08-27 10:55:00,44.18,44.23,44.18,44.2,8900.0,24.1237,24.151,24.1237,24.1346,8900.0
2007-08-27 11:00:00,44.21,44.21,44.16,44.16,12700.0,24.1401,24.1401,24.1128,24.1128,12700.0
2007-08-27 11:05:00,44.17,44.17,44.12,44.13,19100.0,24.1183,24.1183,24.0909,24.0964,19100.0
2007-08-27 11:10:00,44.12,44.12,44.09,44.1,10200.0,24.0909,24.0909,24.0746,24.08,10200.0
2007-08-27 11:15:00,44.11,44.17,44.11,44.16,24900.0,24.0855,24.1183,24.0855,24.1128,24900.0
2007-08-27 11:20:00,44.16,44.17,44.03,44.05,53100.0,24.1128,24.1183,24.0418,24.0527,53100.0
2007-08-27 11:25:00,44.05,44.22,44.05,44.22,26200.0,24.0527,24.1456,24.0527,24.1456,26200.0
2007-08-27 11:30:00,44.21,44.25,44.16,44.25,38700.0,24.1401,24.1619,24.1128,24.1619,38700.0
2007-08-27 11:35:00,44.24,44.3,44.21,44.22,25200.0,24.1565,24.1892,24.1401,24.1456,25200.0
2007-08-27 11:40:00,44.22,44.22,44.21,44.21,2100.0,24.1456,24.1456,24.1401,24.1401,2100.0
2007-08-27 11:45:00,44.21,44.21,44.16,44.17,35000.0,24.1401,24.1401,24.1128,24.1183,35000.0
2007-08-27 11:50:00,44.16,44.17,44.14,44.17,8600.0,24.1128,24.1183,24.1019,24.1183,8600.0
2007-08-27 11:55:00,44.17,44.18,44.15,44.17,12100.0,24.1183,24.1237,24.1073,24.1183,12100.0
2007-08-27 12:00:00,44.17,44.2,44.15,44.16,32300.0,24.1183,24.1346,24.1073,24.1128,32300.0
2007-08-27 12:05:00,44.16,44.17,44.15,44.15,11500.0,24.1128,24.1183,24.1073,24.1073,11500.0
2007-08-27 12:10:00,44.16,44.2,44.15,44.2,19700.0,24.1128,24.1346,24.1073,24.1346,19700.0
2007-08-27 12:15:00,44.2,44.22,44.18,44.22,19500.0,24.1346,24.1456,24.1237,24.1456,19500.0
2007-08-27 12:20:00,44.24,44.31,44.24,44.25,32500.0,24.1565,24.1947,24.1565,24.1619,32500.0
2007-08-27 12:25:00,44.25,44.28,44.24,44.28,4700.0,24.1619,24.1783,24.1565,24.1783,4700.0
2007-08-27 12:30:00,44.29,44.3,44.27,44.28,11900.0,24.1838,24.1892,24.1729,24.1783,11900.0
2007-08-27 12:35:00,44.28,44.31,44.28,44.31,21100.0,24.1783,24.1947,24.1783,24.1947,21100.0
2007-08-27 12:40:00,44.3,44.31,44.27,44.3,25500.0,24.1892,24.1947,24.1729,24.1892,25500.0
2007-08-27 12:45:00,44.3,44.32,44.27,44.3,21300.0,24.1892,24.2002,24.1729,24.1892,21300.0
2007-08-27 12:50:00,44.29,44.3,44.27,44.27,17700.0,24.1838,24.1892,24.1729,24.1729,17700.0
2007-08-27 12:55:00,44.27,44.27,44.23,44.27,17500.0,24.1729,24.1729,24.151,24.1729,17500.0
2007-08-27 13:00:00,44.27,44.35,44.27,44.31,43900.0,24.1729,24.2165,24.1729,24.1947,43900.0
2007-08-27 13:05:00,44.31,44.34,44.3,44.32,28600.0,24.1947,24.2111,24.1892,24.2002,28600.0
2007-08-27 13:10:00,44.32,44.32,44.27,44.28,7400.0,24.2002,24.2002,24.1729,24.1783,7400.0
2007-08-27 13:15:00,44.28,44.29,44.27,44.27,13000.0,24.1783,24.1838,24.1729,24.1729,13000.0
2007-08-27 13:20:00,44.27,44.27,44.26,44.27,3300.0,24.1729,24.1729,24.1674,24.1729,3300.0
2007-08-27 13:25:00,44.27,44.27,44.26,44.27,11500.0,24.1729,24.1729,24.1674,24.1729,11500.0
2007-08-27 13:30:00,44.26,44.3,44.26,44.3,19400.0,24.1674,24.1892,24.1674,24.1892,19400.0
2007-08-27 13:35:00,44.29,44.31,44.25,44.26,61800.0,24.1838,24.1947,24.1619,24.1674,61800.0
2007-08-27 13:40:00,44.26,44.29,44.22,44.23,25400.0,24.1674,24.1838,24.1456,24.151,25400.0
2007-08-27 13:45:00,44.22,44.22,44.16,44.21,30100.0,24.1456,24.1456,24.1128,24.1401,30100.0
2007-08-27 13:50:00,44.22,44.24,44.21,44.22,16600.0,24.1456,24.1565,24.1401,24.1456,16600.0
2007-08-27 13:55:00,44.21,44.23,44.2,44.23,14300.0,24.1401,24.151,24.1346,24.151,14300.0
2007-08-27 14:00:00,44.22,44.27,44.22,44.25,30200.0,24.1456,24.1729,24.1456,24.1619,30200.0
2007-08-27 14:05:00,44.24,44.27,44.24,44.26,13000.0,24.1565,24.1729,24.1565,24.1674,13000.0
2007-08-27 14:10:00,44.26,44.31,44.26,44.3,60100.0,24.1674,24.1947,24.1674,24.1892,60100.0
2007-08-27 14:15:00,44.3,44.3,44.25,44.26,27900.0,24.1892,24.1892,24.1619,24.1674,27900.0
2007-08-27 14:20:00,44.25,44.31,44.25,44.29,23600.0,24.1619,24.1947,24.1619,24.1838,23600.0
2007-08-27 14:25:00,44.3,44.36,44.29,44.31,40600.0,24.1892,24.222,24.1838,24.1947,40600.0
2007-08-27 14:30:00,44.31,44.32,44.3,44.31,43500.0,24.1947,24.2002,24.1892,24.1947,43500.0
2007-08-27 14:35:00,44.31,44.32,44.29,44.31,21700.0,24.1947,24.2002,24.1838,24.1947,21700.0
2007-08-27 14:40:00,44.31,44.31,44.28,44.29,13600.0,24.1947,24.1947,24.1783,24.1838,13600.0
2007-08-27 14:45:00,44.29,44.3,44.25,44.29,16200.0,24.1838,24.1892,24.1619,24.1838,16200.0
2007-08-27 14:50:00,44.29,44.31,44.27,44.28,44100.0,24.1838,24.1947,24.1729,24.1783,44100.0
2007-08-27 14:55:00,44.29,44.31,44.23,44.24,18900.0,24.1838,24.1947,24.151,24.1565,18900.0
2007-08-27 15:00:00,44.25,44.28,44.24,44.24,15300.0,24.1619,24.1783,24.1565,24.1565,15300.0
2007-08-27 15:05:00,44.25,44.29,44.23,44.29,20700.0,24.1619,24.1838,24.151,24.1838,20700.0
2007-08-27 15:10:00,44.28,44.32,44.27,44.27,27100.0,24.1783,24.2002,24.1729,24.1729,27100.0
2007-08-27 15:15:00,44.27,44.27,44.19,44.25,27100.0,24.1729,24.1729,24.1292,24.1619,27100.0
2007-08-27 15:20:00,44.25,44.26,44.23,44.24,9700.0,24.1619,24.1674,24.151,24.1565,9700.0
2007-08-27 15:25:00,44.24,44.28,44.23,44.25,43700.0,24.1565,24.1783,24.151,24.1619,43700.0
2007-08-27 15:30:00,44.25,44.32,44.24,44.3,61800.0,24.1619,24.2002,24.1565,24.1892,61800.0
2007-08-27 15:35:00,44.31,44.32,44.29,44.32,40000.0,24.1947,24.2002,24.1838,24.2002,40000.0
2007-08-27 15:40:00,44.32,44.34,44.29,44.31,46100.0,24.2002,24.2111,24.1838,24.1947,46100.0
2007-08-27 15:45:00,44.31,44.32,44.22,44.23,44500.0,24.1947,24.2002,24.1456,24.151,44500.0
2007-08-27 15:50:00,44.23,44.23,44.13,44.17,44200.0,24.151,24.151,24.0964,24.1183,44200.0
2007-08-27 15:55:00,44.16,44.23,44.16,44.2,73400.0,24.1128,24.151,24.1128,24.1346,73400.0
2007-08-28 09:30:00,44.07,44.18,43.84,43.84,48000.0,24.0636,24.1237,23.9381,23.9381,48000.0
2007-08-28 09:35:00,43.84,43.9,43.82,43.9,17100.0,23.9381,23.9708,23.9271,23.9708,17100.0
2007-08-28 09:40:00,43.89,43.91,43.76,43.8,21200.0,23.9654,23.9763,23.8944,23.9162,21200.0
2007-08-28 09:45:00,43.81,43.86,43.79,43.84,19200.0,23.9217,23.949,23.9108,23.9381,19200.0
2007-08-28 09:50:00,43.84,43.94,43.81,43.92,20800.0,23.9381,23.9927,23.9217,23.9817,20800.0
2007-08-28 09:55:00,43.92,44.92,43.88,43.94,90400.0,23.9817,24.5278,23.9599,23.9927,90400.0
2007-08-28 10:00:00,43.94,44.0,43.9,43.98,29900.0,23.9927,24.0254,23.9708,24.0145,29900.0
2007-08-28 10:05:00,43.98,43.98,43.88,43.88,22500.0,24.0145,24.0145,23.9599,23.9599,22500.0
2007-08-28 10:10:00,43.89,43.97,43.86,43.89,34000.0,23.9654,24.009,23.949,23.9654,34000.0
2007-08-28 10:15:00,43.9,43.93,43.82,43.82,24000.0,23.9708,23.9872,23.9271,23.9271,24000.0
2007-08-28 10:20:00,43.83,43.87,43.77,43.77,27800.0,23.9326,23.9544,23.8998,23.8998,27800.0
2007-08-28 10:25:00,43.76,43.85,43.75,43.84,16300.0,23.8944,23.9435,23.8889,23.9381,16300.0
2007-08-28 10:30:00,43.84,43.84,43.81,43.82,7600.0,23.9381,23.9381,23.9217,23.9271,7600.0
2007-08-28 10:35:00,43.83,43.83,43.79,43.8,11700.0,23.9326,23.9326,23.9108,23.9162,11700.0
2007-08-28 10:40:00,43.81,43.81,43.8,43.81,11800.0,23.9217,23.9217,23.9162,23.9217,11800.0
2007-08-28 10:45:00,43.8,43.81,43.66,43.66,41700.0,23.9162,23.9217,23.8398,23.8398,41700.0
2007-08-28 10:50:00,43.67,43.7,43.6,43.61,34600.0,23.8452,23.8616,23.807,23.8125,34600.0
2007-08-28 10:55:00,43.6,43.71,43.59,43.68,28000.0,23.807,23.8671,23.8016,23.8507,28000.0
2007-08-28 11:00:00,43.68,43.74,43.66,43.73,30100.0,23.8507,23.8835,23.8398,23.878,30100.0
2007-08-28 11:05:00,43.73,43.8,43.72,43.79,26500.0,23.878,23.9162,23.8725,23.9108,26500.0
2007-08-28 11:10:00,43.77,43.82,43.75,43.79,31500.0,23.8998,23.9271,23.8889,23.9108,31500.0
2007-08-28 11:15:00,43.8,43.81,43.79,43.8,14400.0,23.9162,23.9217,23.9108,23.9162,14400.0
2007-08-28 11:20:00,43.8,43.83,43.78,43.82,24200.0,23.9162,23.9326,23.9053,23.9271,24200.0
2007-08-28 11:25:00,43.83,43.92,43.82,43.91,48900.0,23.9326,23.9817,23.9271,23.9763,48900.0
2007-08-28 11:30:00,43.9,43.94,43.9,43.92,22700.0,23.9708,23.9927,23.9708,23.9817,22700.0
2007-08-28 11:35:00,43.91,43.94,43.88,43.92,30700.0,23.9763,23.9927,23.9599,23.9817,30700.0
2007-08-28 11:40:00,43.93,43.99,43.92,43.97,33400.0,23.9872,24.02,23.9817,24.009,33400.0
2007-08-28 11:45:00,43.96,43.97,43.87,43.92,25600.0,24.0036,24.009,23.9544,23.9817,25600.0
2007-08-28 11:50:00,43.92,43.95,43.9,43.9,15400.0,23.9817,23.9981,23.9708,23.9708,15400.0
2007-08-28 11:55:00,43.9,43.94,43.88,43.93,17100.0,23.9708,23.9927,23.9599,23.9872,17100.0
2007-08-28 12:00:00,43.93,43.94,43.9,43.93,18200.0,23.9872,23.9927,23.9708,23.9872,18200.0
2007-08-28 12:05:00,43.94,43.97,43.94,43.97,7900.0,23.9927,24.009,23.9927,24.009,7900.0
2007-08-28 12:10:00,43.96,43.98,43.92,43.92,37500.0,24.0036,24.0145,23.9817,23.9817,37500.0
2007-08-28 12:15:00,43.92,43.94,43.91,43.91,18600.0,23.9817,23.9927,23.9763,23.9763,18600.0
2007-08-28 12:20:00,43.91,43.91,43.85,43.88,11500.0,23.9763,23.9763,23.9435,23.9599,11500.0
2007-08-28 12:25:00,43.87,43.88,43.86,43.87,8400.0,23.9544,23.9599,23.949,23.9544,8400.0
2007-08-28 12:30:00,43.86,43.89,43.86,43.89,9600.0,23.949,23.9654,23.949,23.9654,9600.0
2007-08-28 12:35:00,43.89,43.89,43.82,43.82,12800.0,23.9654,23.9654,23.9271,23.9271,12800.0
2007-08-28 12:40:00,43.83,43.83,43.79,43.8,6100.0,23.9326,23.9326,23.9108,23.9162,6100.0
2007-08-28 12:45:00,43.8,43.8,43.79,43.79,4900.0,23.9162,23.9162,23.9108,23.9108,4900.0
2007-08-28 12:50:00,43.79,43.83,43.79,43.82,13800.0,23.9108,23.9326,23.9108,23.9271,13800.0
2007-08-28 12:55:00,43.82,43.88,43.82,43.88,21800.0,23.9271,23.9599,23.9271,23.9599,21800.0
2007-08-28 13:00:00,43.89,43.89,43.84,43.85,13200.0,23.9654,23.9654,23.9381,23.9435,13200.0
2007-08-28 13:05:00,43.84,43.85,43.8,43.8,9100.0,23.9381,23.9435,23.9162,23.9162,9100.0
2007-08-28 13:10:00,43.8,43.84,43.79,43.84,11200.0,23.9162,23.9381,23.9108,23.9381,11200.0
2007-08-28 13:15:00,43.84,43.84,43.79,43.82,24100.0,23.9381,23.9381,23.9108,23.9271,24100.0
2007-08-28 13:20:00,43.83,43.83,43.79,43.79,9600.0,23.9326,23.9326,23.9108,23.9108,9600.0
2007-08-28 13:25:00,43.79,43.82,43.79,43.81,14500.0,23.9108,23.9271,23.9108,23.9217,14500.0
2007-08-28 13:30:00,43.8,43.8,43.79,43.79,4700.0,23.9162,23.9162,23.9108,23.9108,4700.0
2007-08-28 13:35:00,43.79,43.85,43.79,43.85,21000.0,23.9108,23.9435,23.9108,23.9435,21000.0
2007-08-28 13:40:00,43.85,43.85,43.79,43.82,22000.0,23.9435,23.9435,23.9108,23.9271,22000.0
2007-08-28 13:45:00,43.81,43.83,43.78,43.82,17400.0,23.9217,23.9326,23.9053,23.9271,17400.0
2007-08-28 13:50:00,43.82,43.85,43.82,43.83,10000.0,23.9271,23.9435,23.9271,23.9326,10000.0
2007-08-28 13:55:00,43.82,43.84,43.81,43.81,5100.0,23.9271,23.9381,23.9217,23.9217,5100.0
2007-08-28 14:00:00,43.82,43.84,43.71,43.72,37500.0,23.9271,23.9381,23.8671,23.8725,37500.0
2007-08-28 14:05:00,43.71,43.81,43.7,43.77,31900.0,23.8671,23.9217,23.8616,23.8998,31900.0
2007-08-28 14:10:00,43.77,43.8,43.68,43.73,23000.0,23.8998,23.9162,23.8507,23.878,23000.0
2007-08-28 14:15:00,43.74,43.76,43.69,43.71,15700.0,23.8835,23.8944,23.8562,23.8671,15700.0
2007-08-28 14:20:00,43.71,43.81,43.71,43.79,16100.0,23.8671,23.9217,23.8671,23.9108,16100.0
2007-08-28 14:25:00,43.79,43.81,43.77,43.81,13700.0,23.9108,23.9217,23.8998,23.9217,13700.0
2007-08-28 14:30:00,43.8,43.81,43.79,43.8,38900.0,23.9162,23.9217,23.9108,23.9162,38900.0
2007-08-28 14:35:00,43.8,43.8,43.68,43.69,39600.0,23.9162,23.9162,23.8507,23.8562,39600.0
2007-08-28 14:40:00,43.69,43.72,43.63,43.65,27900.0,23.8562,23.8725,23.8234,23.8343,27900.0
2007-08-28 14:45:00,43.65,43.71,43.65,43.69,14900.0,23.8343,23.8671,23.8343,23.8562,14900.0
2007-08-28 14:50:00,43.69,43.72,43.68,43.69,16400.0,23.8562,23.8725,23.8507,23.8562,16400.0
2007-08-28 14:55:00,43.68,43.7,43.66,43.7,15300.0,23.8507,23.8616,23.8398,23.8616,15300.0
2007-08-28 15:00:00,43.71,43.74,43.66,43.69,27000.0,23.8671,23.8835,23.8398,23.8562,27000.0
2007-08-28 15:05:00,43.68,43.69,43.62,43.66,18100.0,23.8507,23.8562,23.8179,23.8398,18100.0
2007-08-28 15:10:00,43.66,43.66,43.61,43.62,35200.0,23.8398,23.8398,23.8125,23.8179,35200.0
2007-08-28 15:15:00,43.62,43.65,43.6,43.63,48700.0,23.8179,23.8343,23.807,23.8234,48700.0
2007-08-28 15:20:00,43.62,43.63,43.56,43.57,25100.0,23.8179,23.8234,23.7852,23.7906,25100.0
2007-08-28 15:25:00,43.57,43.58,43.49,43.5,72300.0,23.7906,23.7961,23.7469,23.7524,72300.0
2007-08-28 15:30:00,43.51,43.53,43.45,43.5,74500.0,23.7579,23.7688,23.7251,23.7524,74500.0
2007-08-28 15:35:00,43.5,43.53,43.49,43.52,45700.0,23.7524,23.7688,23.7469,23.7633,45700.0
2007-08-28 15:40:00,43.52,43.53,43.49,43.49,35000.0,23.7633,23.7688,23.7469,23.7469,35000.0
2007-08-28 15:45:00,43.5,43.5,43.4,43.45,56200.0,23.7524,23.7524,23.6978,23.7251,56200.0
2007-08-28 15:50:00,43.45,43.45,43.29,43.3,79700.0,23.7251,23.7251,23.6377,23.6432,79700.0
2007-08-28 15:55:00,43.3,43.39,43.29,43.38,135900.0,23.6432,23.6923,23.6377,23.6869,135900.0
2007-08-29 09:30:00,43.49,43.63,43.36,43.44,46300.0,23.7469,23.8234,23.676,23.7196,46300.0
2007-08-29 09:35:00,43.45,43.56,43.41,43.45,44000.0,23.7251,23.7852,23.7033,23.7251,44000.0
2007-08-29 09:40:00,43.42,43.45,43.25,43.28,51200.0,23.7087,23.7251,23.6159,23.6323,51200.0
2007-08-29 09:45:00,43.28,43.33,43.23,43.31,21400.0,23.6323,23.6596,23.605,23.6487,21400.0
2007-08-29 09:50:00,43.31,43.31,43.22,43.23,21500.0,23.6487,23.6487,23.5995,23.605,21500.0
2007-08-29 09:55:00,43.22,43.25,43.22,43.25,18200.0,23.5995,23.6159,23.5995,23.6159,18200.0
2007-08-29 10:00:00,43.24,43.25,43.2,43.2,33600.0,23.6104,23.6159,23.5886,23.5886,33600.0
2007-08-29 10:05:00,43.2,43.26,43.2,43.25,21600.0,23.5886,23.6214,23.5886,23.6159,21600.0
2007-08-29 10:10:00,43.25,43.25,43.2,43.24,29600.0,23.6159,23.6159,23.5886,23.6104,29600.0
2007-08-29 10:15:00,43.24,43.3,43.23,43.25,30200.0,23.6104,23.6432,23.605,23.6159,30200.0
2007-08-29 10:20:00,43.25,43.26,43.23,43.24,20500.0,23.6159,23.6214,23.605,23.6104,20500.0
2007-08-29 10:25:00,43.25,43.3,43.24,43.3,25500.0,23.6159,23.6432,23.6104,23.6432,25500.0
2007-08-29 10:30:00,43.3,43.37,43.3,43.34,35800.0,23.6432,23.6814,23.6432,23.665,35800.0
2007-08-29 10:35:00,43.35,43.43,43.34,43.4,35600.0,23.6705,23.7142,23.665,23.6978,35600.0
2007-08-29 10:40:00,43.4,43.45,43.4,43.43,18200.0,23.6978,23.7251,23.6978,23.7142,18200.0
2007-08-29 10:45:00,43.43,43.45,43.41,43.42,15200.0,23.7142,23.7251,23.7033,23.7087,15200.0
2007-08-29 10:50:00,43.43,43.48,43.43,43.47,29800.0,23.7142,23.7415,23.7142,23.736,29800.0
2007-08-29 10:55:00,43.47,43.5,43.45,43.47,28700.0,23.736,23.7524,23.7251,23.736,28700.0
2007-08-29 11:00:00,43.48,43.55,43.48,43.51,39000.0,23.7415,23.7797,23.7415,23.7579,39000.0
2007-08-29 11:05:00,43.51,43.52,43.47,43.48,16300.0,23.7579,23.7633,23.736,23.7415,16300.0
2007-08-29 11:10:00,43.47,43.49,43.47,43.49,10600.0,23.736,23.7469,23.736,23.7469,10600.0
2007-08-29 11:15:00,43.49,43.54,43.49,43.5,24100.0,23.7469,23.7743,23.7469,23.7524,24100.0
2007-08-29 11:20:00,43.5,43.5,43.47,43.48,10700.0,23.7524,23.7524,23.736,23.7415,10700.0
2007-08-29 11:25:00,43.49,43.55,43.49,43.53,23400.0,23.7469,23.7797,23.7469,23.7688,23400.0
2007-08-29 11:30:00,43.54,43.55,43.53,43.54,11200.0,23.7743,23.7797,23.7688,23.7743,11200.0
2007-08-29 11:35:00,43.55,43.57,43.52,43.52,43500.0,23.7797,23.7906,23.7633,23.7633,43500.0
2007-08-29 11:40:00,43.52,43.55,43.51,43.53,15000.0,23.7633,23.7797,23.7579,23.7688,15000.0
2007-08-29 11:45:00,43.53,43.55,43.51,43.52,26800.0,23.7688,23.7797,23.7579,23.7633,26800.0
2007-08-29 11:50:00,43.52,43.52,43.5,43.5,5900.0,23.7633,23.7633,23.7524,23.7524,5900.0
2007-08-29 11:55:00,43.51,43.55,43.48,43.49,23200.0,23.7579,23.7797,23.7415,23.7469,23200.0
2007-08-29 12:00:00,43.49,43.51,43.46,43.48,15900.0,23.7469,23.7579,23.7306,23.7415,15900.0
2007-08-29 12:05:00,43.48,43.49,43.44,43.44,10600.0,23.7415,23.7469,23.7196,23.7196,10600.0
2007-08-29 12:10:00,43.44,43.47,43.43,43.46,23000.0,23.7196,23.736,23.7142,23.7306,23000.0
2007-08-29 12:15:00,43.47,43.54,43.46,43.54,15100.0,23.736,23.7743,23.7306,23.7743,15100.0
2007-08-29 12:20:00,43.53,43.58,43.53,43.58,22800.0,23.7688,23.7961,23.7688,23.7961,22800.0
2007-08-29 12:25:00,43.59,43.59,43.57,43.59,19000.0,23.8016,23.8016,23.7906,23.8016,19000.0
2007-08-29 12:30:00,43.59,43.61,43.59,43.6,12000.0,23.8016,23.8125,23.8016,23.807,12000.0
2007-08-29 12:35:00,43.61,43.62,43.61,43.62,27900.0,23.8125,23.8179,23.8125,23.8179,27900.0
2007-08-29 12:40:00,43.61,43.67,43.61,43.67,24900.0,23.8125,23.8452,23.8125,23.8452,24900.0
2007-08-29 12:45:00,43.66,43.72,43.66,43.7,37100.0,23.8398,23.8725,23.8398,23.8616,37100.0
2007-08-29 12:50:00,43.7,43.73,43.69,43.71,26300.0,23.8616,23.878,23.8562,23.8671,26300.0
2007-08-29 12:55:00,43.71,43.72,43.69,43.69,38400.0,23.8671,23.8725,23.8562,23.8562,38400.0
2007-08-29 13:00:00,43.68,43.68,43.65,43.68,23300.0,23.8507,23.8507,23.8343,23.8507,23300.0
2007-08-29 13:05:00,43.67,43.74,43.67,43.72,34600.0,23.8452,23.8835,23.8452,23.8725,34600.0
2007-08-29 13:10:00,43.72,43.73,43.69,43.7,20900.0,23.8725,23.878,23.8562,23.8616,20900.0
2007-08-29 13:15:00,43.69,43.72,43.69,43.71,17200.0,23.8562,23.8725,23.8562,23.8671,17200.0
2007-08-29 13:20:00,43.71,43.74,43.69,43.69,45900.0,23.8671,23.8835,23.8562,23.8562,45900.0
2007-08-29 13:25:00,43.69,43.69,43.67,43.68,19300.0,23.8562,23.8562,23.8452,23.8507,19300.0
2007-08-29 13:30:00,43.67,43.7,43.66,43.66,38300.0,23.8452,23.8616,23.8398,23.8398,38300.0
2007-08-29 13:35:00,43.66,43.7,43.64,43.7,26100.0,23.8398,23.8616,23.8289,23.8616,26100.0
2007-08-29 13:40:00,43.69,43.75,43.69,43.75,16000.0,23.8562,23.8889,23.8562,23.8889,16000.0
2007-08-29 13:45:00,43.74,43.75,43.7,43.7,38100.0,23.8835,23.8889,23.8616,23.8616,38100.0
2007-08-29 13:50:00,43.7,43.75,43.7,43.73,17800.0,23.8616,23.8889,23.8616,23.878,17800.0
2007-08-29 13:55:00,43.73,43.81,43.73,43.78,37600.0,23.878,23.9217,23.878,23.9053,37600.0
2007-08-29 14:00:00,43.77,43.92,43.77,43.88,33900.0,23.8998,23.9817,23.8998,23.9599,33900.0
2007-08-29 14:05:00,43.88,43.93,43.88,43.89,34300.0,23.9599,23.9872,23.9599,23.9654,34300.0
2007-08-29 14:10:00,43.89,43.94,43.88,43.91,18600.0,23.9654,23.9927,23.9599,23.9763,18600.0
2007-08-29 14:15:00,43.91,43.94,43.9,43.92,19900.0,23.9763,23.9927,23.9708,23.9817,19900.0
2007-08-29 14:20:00,43.91,44.0,43.91,43.98,35100.0,23.9763,24.0254,23.9763,24.0145,35100.0
2007-08-29 14:25:00,43.98,44.0,43.97,44.0,23200.0,24.0145,24.0254,24.009,24.0254,23200.0
2007-08-29 14:30:00,43.99,44.05,43.97,44.03,42200.0,24.02,24.0527,24.009,24.0418,42200.0
2007-08-29 14:35:00,44.04,44.06,44.03,44.06,22900.0,24.0473,24.0582,24.0418,24.0582,22900.0
2007-08-29 14:40:00,44.05,44.06,44.03,44.04,26000.0,24.0527,24.0582,24.0418,24.0473,26000.0
2007-08-29 14:45:00,44.04,44.06,44.03,44.04,30100.0,24.0473,24.0582,24.0418,24.0473,30100.0
2007-08-29 14:50:00,44.03,44.06,44.02,44.02,17900.0,24.0418,24.0582,24.0363,24.0363,17900.0
2007-08-29 14:55:00,44.02,44.02,44.01,44.02,23700.0,24.0363,24.0363,24.0309,24.0363,23700.0
2007-08-29 15:00:00,44.02,44.09,44.02,44.07,38200.0,24.0363,24.0746,24.0363,24.0636,38200.0
2007-08-29 15:05:00,44.06,44.18,44.05,44.18,48200.0,24.0582,24.1237,24.0527,24.1237,48200.0
2007-08-29 15:10:00,44.18,44.29,44.17,44.26,69300.0,24.1237,24.1838,24.1183,24.1674,69300.0
2007-08-29 15:15:00,44.26,44.26,44.21,44.21,28200.0,24.1674,24.1674,24.1401,24.1401,28200.0
2007-08-29 15:20:00,44.21,44.26,44.18,44.24,52000.0,24.1401,24.1674,24.1237,24.1565,52000.0
2007-08-29 15:25:00,44.24,44.36,44.24,44.35,46800.0,24.1565,24.222,24.1565,24.2165,46800.0
2007-08-29 15:30:00,44.35,44.36,44.3,44.35,54900.0,24.2165,24.222,24.1892,24.2165,54900.0
2007-08-29 15:35:00,44.34,44.36,44.32,44.35,45900.0,24.2111,24.222,24.2002,24.2165,45900.0
2007-08-29 15:40:00,44.36,44.4,44.34,44.39,54300.0,24.222,24.2438,24.2111,24.2384,54300.0
2007-08-29 15:45:00,44.4,44.46,44.38,44.4,89200.0,24.2438,24.2766,24.2329,24.2438,89200.0
2007-08-29 15:50:00,44.39,44.56,44.38,44.56,89400.0,24.2384,24.3312,24.2329,24.3312,89400.0
2007-08-29 15:55:00,44.55,44.55,44.4,44.42,117300.0,24.3257,24.3257,24.2438,24.2548,117300.0
2007-08-30 09:30:00,44.35,44.45,43.99,44.11,54700.0,24.2165,24.2711,24.02,24.0855,54700.0
2007-08-30 09:35:00,44.11,44.19,44.09,44.19,23300.0,24.0855,24.1292,24.0746,24.1292,23300.0
2007-08-30 09:40:00,44.19,44.19,44.12,44.12,20100.0,24.1292,24.1292,24.0909,24.0909,20100.0
2007-08-30 09:45:00,44.12,44.17,44.07,44.08,50100.0,24.0909,24.1183,24.0636,24.0691,50100.0
2007-08-30 09:50:00,44.08,44.11,44.03,44.08,77000.0,24.0691,24.0855,24.0418,24.0691,77000.0
2007-08-30 09:55:00,44.1,44.15,44.03,44.05,87600.0,24.08,24.1073,24.0418,24.0527,87600.0
2007-08-30 10:00:00,44.06,44.06,43.99,44.03,58400.0,24.0582,24.0582,24.02,24.0418,58400.0
2007-08-30 10:05:00,44.03,44.2,44.03,44.18,70200.0,24.0418,24.1346,24.0418,24.1237,70200.0
2007-08-30 10:10:00,44.18,44.22,44.17,44.22,54400.0,24.1237,24.1456,24.1183,24.1456,54400.0
2007-08-30 10:15:00,44.22,44.38,44.2,44.35,55900.0,24.1456,24.2329,24.1346,24.2165,55900.0
2007-08-30 10:20:00,44.35,44.43,44.33,44.35,48200.0,24.2165,24.2602,24.2056,24.2165,48200.0
2007-08-30 10:25:00,44.35,44.37,44.32,44.33,31800.0,24.2165,24.2275,24.2002,24.2056,31800.0
2007-08-30 10:30:00,44.33,44.36,44.23,44.25,27800.0,24.2056,24.222,24.151,24.1619,27800.0
2007-08-30 10:35:00,44.24,44.32,44.18,44.18,50500.0,24.1565,24.2002,24.1237,24.1237,50500.0
2007-08-30 10:40:00,44.18,44.19,44.13,44.14,19400.0,24.1237,24.1292,24.0964,24.1019,19400.0
2007-08-30 10:45:00,44.14,44.14,44.1,44.12,30900.0,24.1019,24.1019,24.08,24.0909,30900.0
2007-08-30 10:50:00,44.12,44.22,44.12,44.22,21900.0,24.0909,24.1456,24.0909,24.1456,21900.0
2007-08-30 10:55:00,44.22,44.34,44.2,44.28,31800.0,24.1456,24.2111,24.1346,24.1783,31800.0
2007-08-30 11:00:00,44.27,44.38,44.24,44.31,24200.0,24.1729,24.2329,24.1565,24.1947,24200.0
2007-08-30 11:05:00,44.31,44.31,44.27,44.3,18100.0,24.1947,24.1947,24.1729,24.1892,18100.0
2007-08-30 11:10:00,44.29,44.39,44.28,44.39,16600.0,24.1838,24.2384,24.1783,24.2384,16600.0
2007-08-30 11:15:00,44.39,44.53,44.39,44.53,19200.0,24.2384,24.3148,24.2384,24.3148,19200.0
2007-08-30 11:20:00,44.53,44.68,44.53,44.62,39600.0,24.3148,24.3967,24.3148,24.364,39600.0
2007-08-30 11:25:00,44.61,44.62,44.58,44.59,14400.0,24.3585,24.364,24.3421,24.3476,14400.0
2007-08-30 11:30:00,44.59,44.59,44.53,44.53,25300.0,24.3476,24.3476,24.3148,24.3148,25300.0
2007-08-30 11:35:00,44.52,44.52,44.48,44.49,10800.0,24.3094,24.3094,24.2875,24.293,10800.0
2007-08-30 11:40:00,44.5,44.52,44.47,44.52,23700.0,24.2984,24.3094,24.2821,24.3094,23700.0
2007-08-30 11:45:00,44.52,44.59,44.5,44.58,43300.0,24.3094,24.3476,24.2984,24.3421,43300.0
2007-08-30 11:50:00,44.58,44.61,44.47,44.49,22000.0,24.3421,24.3585,24.2821,24.293,22000.0
2007-08-30 11:55:00,44.49,44.49,44.42,44.45,13900.0,24.293,24.293,24.2548,24.2711,13900.0
2007-08-30 12:00:00,44.44,44.48,44.42,44.45,16200.0,24.2657,24.2875,24.2548,24.2711,16200.0
2007-08-30 12:05:00,44.44,44.44,44.28,44.28,40700.0,24.2657,24.2657,24.1783,24.1783,40700.0
2007-08-30 12:10:00,44.27,44.32,44.25,44.26,61500.0,24.1729,24.2002,24.1619,24.1674,61500.0
2007-08-30 12:15:00,44.27,44.28,44.17,44.18,25100.0,24.1729,24.1783,24.1183,24.1237,25100.0
2007-08-30 12:20:00,44.17,44.31,44.14,44.2,48900.0,24.1183,24.1947,24.1019,24.1346,48900.0
2007-08-30 12:25:00,44.2,44.23,44.18,44.21,75300.0,24.1346,24.151,24.1237,24.1401,75300.0
2007-08-30 12:30:00,44.22,44.24,44.17,44.23,37000.0,24.1456,24.1565,24.1183,24.151,37000.0
2007-08-30 12:35:00,44.23,44.24,44.23,44.23,20700.0,24.151,24.1565,24.151,24.151,20700.0
2007-08-30 12:40:00,44.24,44.25,44.22,44.23,21300.0,24.1565,24.1619,24.1456,24.151,21300.0
2007-08-30 12:45:00,44.24,44.24,44.21,44.23,12300.0,24.1565,24.1565,24.1401,24.151,12300.0
2007-08-30 12:50:00,44.23,44.24,44.22,44.23,12100.0,24.151,24.1565,24.1456,24.151,12100.0
2007-08-30 12:55:00,44.24,44.26,44.22,44.23,133000.0,24.1565,24.1674,24.1456,24.151,133000.0
2007-08-30 13:00:00,44.23,44.24,44.22,44.24,12900.0,24.151,24.1565,24.1456,24.1565,12900.0
2007-08-30 13:05:00,44.24,44.37,44.23,44.37,30400.0,24.1565,24.2275,24.151,24.2275,30400.0
2007-08-30 13:10:00,44.38,44.39,44.37,44.38,13600.0,24.2329,24.2384,24.2275,24.2329,13600.0
2007-08-30 13:15:00,44.38,44.39,44.37,44.38,29600.0,24.2329,24.2384,24.2275,24.2329,29600.0
2007-08-30 13:20:00,44.39,44.39,44.38,44.39,12500.0,24.2384,24.2384,24.2329,24.2384,12500.0
2007-08-30 13:25:00,44.39,44.39,44.29,44.3,22000.0,24.2384,24.2384,24.1838,24.1892,22000.0
2007-08-30 13:30:00,44.3,44.3,44.26,44.27,19700.0,24.1892,24.1892,24.1674,24.1729,19700.0
2007-08-30 13:35:00,44.28,44.34,44.28,44.34,10000.0,24.1783,24.2111,24.1783,24.2111,10000.0
2007-08-30 13:40:00,44.34,44.38,44.34,44.38,18700.0,24.2111,24.2329,24.2111,24.2329,18700.0
2007-08-30 13:45:00,44.37,44.38,44.37,44.38,15300.0,24.2275,24.2329,24.2275,24.2329,15300.0
2007-08-30 13:50:00,44.38,44.38,44.36,44.38,27600.0,24.2329,24.2329,24.222,24.2329,27600.0
2007-08-30 13:55:00,44.38,44.49,44.37,44.49,23800.0,24.2329,24.293,24.2275,24.293,23800.0
2007-08-30 14:00:00,44.48,44.54,44.48,44.53,33000.0,24.2875,24.3203,24.2875,24.3148,33000.0
2007-08-30 14:05:00,44.53,44.53,44.45,44.45,26500.0,24.3148,24.3148,24.2711,24.2711,26500.0
2007-08-30 14:10:00,44.45,44.46,44.43,44.45,12000.0,24.2711,24.2766,24.2602,24.2711,12000.0
2007-08-30 14:15:00,44.45,44.46,44.42,44.43,16000.0,24.2711,24.2766,24.2548,24.2602,16000.0
2007-08-30 14:20:00,44.43,44.47,44.42,44.46,21400.0,24.2602,24.2821,24.2548,24.2766,21400.0
2007-08-30 14:25:00,44.45,44.46,44.41,44.42,20000.0,24.2711,24.2766,24.2493,24.2548,20000.0
2007-08-30 14:30:00,44.41,44.41,44.24,44.26,38200.0,24.2493,24.2493,24.1565,24.1674,38200.0
2007-08-30 14:35:00,44.26,44.3,44.25,44.28,12100.0,24.1674,24.1892,24.1619,24.1783,12100.0
2007-08-30 14:40:00,44.29,44.29,44.25,44.25,20300.0,24.1838,24.1838,24.1619,24.1619,20300.0
2007-08-30 14:45:00,44.25,44.27,44.16,44.17,24600.0,24.1619,24.1729,24.1128,24.1183,24600.0
2007-08-30 14:50:00,44.16,44.16,44.07,44.16,44400.0,24.1128,24.1128,24.0636,24.1128,44400.0
2007-08-30 14:55:00,44.16,44.23,44.12,44.17,50200.0,24.1128,24.151,24.0909,24.1183,50200.0
2007-08-30 15:00:00,44.16,44.2,44.15,44.2,27000.0,24.1128,24.1346,24.1073,24.1346,27000.0
2007-08-30 15:05:00,44.2,44.24,44.17,44.24,27100.0,24.1346,24.1565,24.1183,24.1565,27100.0
2007-08-30 15:10:00,44.23,44.3,44.23,44.29,28100.0,24.151,24.1892,24.151,24.1838,28100.0
2007-08-30 15:15:00,44.29,44.31,44.27,44.27,25400.0,24.1838,24.1947,24.1729,24.1729,25400.0
2007-08-30 15:20:00,44.27,44.28,44.25,44.28,33600.0,24.1729,24.1783,24.1619,24.1783,33600.0
2007-08-30 15:25:00,44.28,44.29,44.26,44.28,32800.0,24.1783,24.1838,24.1674,24.1783,32800.0
2007-08-30 15:30:00,44.28,44.3,44.27,44.3,30500.0,24.1783,24.1892,24.1729,24.1892,30500.0
2007-08-30 15:35:00,44.29,44.3,44.24,44.24,35900.0,24.1838,24.1892,24.1565,24.1565,35900.0
2007-08-30 15:40:00,44.24,44.25,44.22,44.22,39500.0,24.1565,24.1619,24.1456,24.1456,39500.0
2007-08-30 15:45:00,44.23,44.24,44.21,44.22,47100.0,24.151,24.1565,24.1401,24.1456,47100.0
2007-08-30 15:50:00,44.22,44.23,44.19,44.2,48600.0,24.1456,24.151,24.1292,24.1346,48600.0
2007-08-30 15:55:00,44.19,44.29,44.17,44.29,77800.0,24.1292,24.1838,24.1183,24.1838,77800.0
2007-08-31 09:30:00,44.75,44.78,44.48,44.49,42600.0,24.4349,24.4513,24.2875,24.293,42600.0
2007-08-31 09:35:00,44.49,44.6,44.44,44.59,27500.0,24.293,24.353,24.2657,24.3476,27500.0
2007-08-31 09:40:00,44.6,44.6,44.46,44.46,14600.0,24.353,24.353,24.2766,24.2766,14600.0
2007-08-31 09:45:00,44.45,44.46,44.36,44.41,15600.0,24.2711,24.2766,24.222,24.2493,15600.0
2007-08-31 09:50:00,44.41,44.41,44.35,44.37,11900.0,24.2493,24.2493,24.2165,24.2275,11900.0
2007-08-31 09:55:00,44.37,44.44,44.35,44.44,16600.0,24.2275,24.2657,24.2165,24.2657,16600.0
2007-08-31 10:00:00,44.41,44.55,44.28,44.3,47700.0,24.2493,24.3257,24.1783,24.1892,47700.0
2007-08-31 10:05:00,44.29,44.4,44.29,44.34,44900.0,24.1838,24.2438,24.1838,24.2111,44900.0
2007-08-31 10:10:00,44.35,44.44,44.33,44.4,29800.0,24.2165,24.2657,24.2056,24.2438,29800.0
2007-08-31 10:15:00,44.39,44.49,44.38,44.49,20500.0,24.2384,24.293,24.2329,24.293,20500.0
2007-08-31 10:20:00,44.49,44.56,44.49,44.55,19000.0,24.293,24.3312,24.293,24.3257,19000.0
2007-08-31 10:25:00,44.55,44.56,44.53,44.55,13600.0,24.3257,24.3312,24.3148,24.3257,13600.0
2007-08-31 10:30:00,44.52,44.66,44.52,44.64,19900.0,24.3094,24.3858,24.3094,24.3749,19900.0
2007-08-31 10:35:00,44.64,44.75,44.63,44.74,32900.0,24.3749,24.4349,24.3694,24.4295,32900.0
2007-08-31 10:40:00,44.74,44.87,44.73,44.83,57600.0,24.4295,24.5005,24.424,24.4786,57600.0
2007-08-31 10:45:00,44.82,44.82,44.7,44.73,35300.0,24.4732,24.4732,24.4076,24.424,35300.0
2007-08-31 10:50:00,44.72,44.73,44.67,44.73,19300.0,24.4186,24.424,24.3913,24.424,19300.0
2007-08-31 10:55:00,44.73,44.73,44.63,44.63,27000.0,24.424,24.424,24.3694,24.3694,27000.0
2007-08-31 11:00:00,44.63,44.67,44.6,44.66,23300.0,24.3694,24.3913,24.353,24.3858,23300.0
2007-08-31 11:05:00,44.67,44.67,44.53,44.56,29600.0,24.3913,24.3913,24.3148,24.3312,29600.0
2007-08-31 11:10:00,44.57,44.59,44.47,44.48,27800.0,24.3367,24.3476,24.2821,24.2875,27800.0
2007-08-31 11:15:00,44.48,44.5,44.38,44.4,15200.0,24.2875,24.2984,24.2329,24.2438,15200.0
2007-08-31 11:20:00,44.41,44.44,44.39,44.41,8000.0,24.2493,24.2657,24.2384,24.2493,8000.0
2007-08-31 11:25:00,44.4,44.42,44.39,44.39,11900.0,24.2438,24.2548,24.2384,24.2384,11900.0
2007-08-31 11:30:00,44.38,44.43,44.38,44.42,12300.0,24.2329,24.2602,24.2329,24.2548,12300.0
2007-08-31 11:35:00,44.41,44.42,44.36,44.38,20000.0,24.2493,24.2548,24.222,24.2329,20000.0
2007-08-31 11:40:00,44.39,44.41,44.37,44.39,12500.0,24.2384,24.2493,24.2275,24.2384,12500.0
2007-08-31 11:45:00,44.39,44.43,44.36,44.43,14300.0,24.2384,24.2602,24.222,24.2602,14300.0
2007-08-31 11:50:00,44.43,44.5,44.43,44.5,15500.0,24.2602,24.2984,24.2602,24.2984,15500.0
2007-08-31 11:55:00,44.49,44.54,44.48,44.52,13400.0,24.293,24.3203,24.2875,24.3094,13400.0
2007-08-31 12:00:00,44.52,44.56,44.52,44.53,6800.0,24.3094,24.3312,24.3094,24.3148,6800.0
2007-08-31 12:05:00,44.53,44.54,44.49,44.5,13500.0,24.3148,24.3203,24.293,24.2984,13500.0
2007-08-31 12:10:00,44.5,44.52,44.49,44.51,8600.0,24.2984,24.3094,24.293,24.3039,8600.0
2007-08-31 12:15:00,44.52,44.52,44.49,44.52,5700.0,24.3094,24.3094,24.293,24.3094,5700.0
2007-08-31 12:20:00,44.54,44.67,44.54,44.64,19600.0,24.3203,24.3913,24.3203,24.3749,19600.0
2007-08-31 12:25:00,44.64,44.68,44.64,44.67,9300.0,24.3749,24.3967,24.3749,24.3913,9300.0
2007-08-31 12:30:00,44.68,44.82,44.67,44.82,23900.0,24.3967,24.4732,24.3913,24.4732,23900.0
2007-08-31 12:35:00,44.83,44.86,44.81,44.85,16500.0,24.4786,24.495,24.4677,24.4896,16500.0
2007-08-31 12:40:00,44.86,44.88,44.79,44.8,33300.0,24.495,24.5059,24.4568,24.4623,33300.0
2007-08-31 12:45:00,44.8,44.8,44.74,44.74,16800.0,24.4623,24.4623,24.4295,24.4295,16800.0
2007-08-31 12:50:00,44.74,44.75,44.69,44.69,17100.0,24.4295,24.4349,24.4022,24.4022,17100.0
2007-08-31 12:55:00,44.7,44.74,44.69,44.7,12400.0,24.4076,24.4295,24.4022,24.4076,12400.0
2007-08-31 13:00:00,44.7,44.7,44.6,44.61,17700.0,24.4076,24.4076,24.353,24.3585,17700.0
2007-08-31 13:05:00,44.6,44.62,44.59,44.61,13700.0,24.353,24.364,24.3476,24.3585,13700.0
2007-08-31 13:10:00,44.61,44.65,44.6,44.65,13500.0,24.3585,24.3803,24.353,24.3803,13500.0
2007-08-31 13:15:00,44.65,44.68,44.65,44.66,13900.0,24.3803,24.3967,24.3803,24.3858,13900.0
2007-08-31 13:20:00,44.66,44.67,44.63,44.66,18900.0,24.3858,24.3913,24.3694,24.3858,18900.0
2007-08-31 13:25:00,44.65,44.81,44.65,44.8,38500.0,24.3803,24.4677,24.3803,24.4623,38500.0
2007-08-31 13:30:00,44.8,44.82,44.77,44.77,24000.0,24.4623,24.4732,24.4459,24.4459,24000.0
2007-08-31 13:35:00,44.78,44.81,44.78,44.78,20400.0,24.4513,24.4677,24.4513,24.4513,20400.0
2007-08-31 13:40:00,44.78,44.8,44.73,44.74,45700.0,24.4513,24.4623,24.424,24.4295,45700.0
2007-08-31 13:45:00,44.73,44.73,44.64,44.64,19900.0,24.424,24.424,24.3749,24.3749,19900.0
2007-08-31 13:50:00,44.64,44.66,44.61,44.66,16200.0,24.3749,24.3858,24.3585,24.3858,16200.0
2007-08-31 13:55:00,44.66,44.69,44.65,44.68,14800.0,24.3858,24.4022,24.3803,24.3967,14800.0
2007-08-31 14:00:00,44.69,44.69,44.68,44.69,11800.0,24.4022,24.4022,24.3967,24.4022,11800.0
2007-08-31 14:05:00,44.69,44.73,44.67,44.73,18800.0,24.4022,24.424,24.3913,24.424,18800.0
2007-08-31 14:10:00,44.73,44.79,44.71,44.79,19700.0,24.424,24.4568,24.4131,24.4568,19700.0
2007-08-31 14:15:00,44.78,44.84,44.78,44.8,37900.0,24.4513,24.4841,24.4513,24.4623,37900.0
2007-08-31 14:20:00,44.79,44.79,44.69,44.69,38200.0,24.4568,24.4568,24.4022,24.4022,38200.0
2007-08-31 14:25:00,44.69,44.75,44.64,44.75,37400.0,24.4022,24.4349,24.3749,24.4349,37400.0
2007-08-31 14:30:00,44.75,44.75,44.68,44.71,30200.0,24.4349,24.4349,24.3967,24.4131,30200.0
2007-08-31 14:35:00,44.71,44.73,44.65,44.71,20500.0,24.4131,24.424,24.3803,24.4131,20500.0
2007-08-31 14:40:00,44.71,44.73,44.69,44.7,14400.0,24.4131,24.424,24.4022,24.4076,14400.0
2007-08-31 14:45:00,44.71,44.72,44.64,44.65,11500.0,24.4131,24.4186,24.3749,24.3803,11500.0
2007-08-31 14:50:00,44.65,44.68,44.64,44.64,11500.0,24.3803,24.3967,24.3749,24.3749,11500.0
2007-08-31 14:55:00,44.65,44.67,44.57,44.57,57500.0,24.3803,24.3913,24.3367,24.3367,57500.0
2007-08-31 15:00:00,44.56,44.6,44.48,44.52,125400.0,24.3312,24.353,24.2875,24.3094,125400.0
2007-08-31 15:05:00,44.52,44.6,44.52,44.6,27800.0,24.3094,24.353,24.3094,24.353,27800.0
2007-08-31 15:10:00,44.6,44.61,44.58,44.61,20500.0,24.353,24.3585,24.3421,24.3585,20500.0
2007-08-31 15:15:00,44.61,44.68,44.6,44.61,20000.0,24.3585,24.3967,24.353,24.3585,20000.0
2007-08-31 15:20:00,44.62,44.62,44.48,44.53,69600.0,24.364,24.364,24.2875,24.3148,69600.0
2007-08-31 15:25:00,44.53,44.53,44.48,44.52,28000.0,24.3148,24.3148,24.2875,24.3094,28000.0
2007-08-31 15:30:00,44.53,44.54,44.49,44.49,33200.0,24.3148,24.3203,24.293,24.293,33200.0
2007-08-31 15:35:00,44.5,44.54,44.49,44.54,52100.0,24.2984,24.3203,24.293,24.3203,52100.0
2007-08-31 15:40:00,44.54,44.56,44.49,44.5,69500.0,24.3203,24.3312,24.293,24.2984,69500.0
2007-08-31 15:45:00,44.5,44.51,44.47,44.48,61400.0,24.2984,24.3039,24.2821,24.2875,61400.0
2007-08-31 15:50:00,44.48,44.51,44.42,44.46,73300.0,24.2875,24.3039,24.2548,24.2766,73300.0
2007-08-31 15:55:00,44.46,44.46,44.36,44.39,90900.0,24.2766,24.2766,24.222,24.2384,90900.0
2007-09-04 09:30:00,44.78,44.91,44.58,44.83,79200.0,24.4513,24.5223,24.3421,24.4786,79200.0
2007-09-04 09:35:00,44.82,44.84,44.74,44.74,29600.0,24.4732,24.4841,24.4295,24.4295,29600.0
2007-09-04 09:40:00,44.77,44.77,44.66,44.7,56000.0,24.4459,24.4459,24.3858,24.4076,56000.0
2007-09-04 09:45:00,44.7,44.7,44.58,44.6,47700.0,24.4076,24.4076,24.3421,24.353,47700.0
2007-09-04 09:50:00,44.6,44.63,44.56,44.56,31900.0,24.353,24.3694,24.3312,24.3312,31900.0
2007-09-04 09:55:00,44.57,44.61,44.53,44.53,63300.0,24.3367,24.3585,24.3148,24.3148,63300.0
2007-09-04 10:00:00,44.54,44.6,44.51,44.57,63400.0,24.3203,24.353,24.3039,24.3367,63400.0
2007-09-04 10:05:00,44.58,44.68,44.58,44.64,45300.0,24.3421,24.3967,24.3421,24.3749,45300.0
2007-09-04 10:10:00,44.64,44.65,44.6,44.62,51700.0,24.3749,24.3803,24.353,24.364,51700.0
2007-09-04 10:15:00,44.64,44.67,44.63,44.64,37100.0,24.3749,24.3913,24.3694,24.3749,37100.0
2007-09-04 10:20:00,44.64,44.64,44.58,44.6,37100.0,24.3749,24.3749,24.3421,24.353,37100.0
2007-09-04 10:25:00,44.6,44.65,44.59,44.62,63800.0,24.353,24.3803,24.3476,24.364,63800.0
2007-09-04 10:30:00,44.62,44.65,44.62,44.64,53300.0,24.364,24.3803,24.364,24.3749,53300.0
2007-09-04 10:35:00,44.65,44.77,44.64,44.73,117400.0,24.3803,24.4459,24.3749,24.424,117400.0
2007-09-04 10:40:00,44.74,44.87,44.74,44.85,92800.0,24.4295,24.5005,24.4295,24.4896,92800.0
2007-09-04 10:45:00,44.85,44.9,44.85,44.89,31100.0,24.4896,24.5169,24.4896,24.5114,31100.0
2007-09-04 10:50:00,44.89,45.0,44.89,44.98,49700.0,24.5114,24.5715,24.5114,24.5605,49700.0
2007-09-04 10:55:00,44.98,45.0,44.93,44.98,61500.0,24.5605,24.5715,24.5332,24.5605,61500.0
2007-09-04 11:00:00,44.98,45.0,44.95,44.96,27600.0,24.5605,24.5715,24.5442,24.5496,27600.0
2007-09-04 11:05:00,44.95,45.02,44.94,44.99,44300.0,24.5442,24.5824,24.5387,24.566,44300.0
2007-09-04 11:10:00,44.99,44.99,44.96,44.98,27500.0,24.566,24.566,24.5496,24.5605,27500.0
2007-09-04 11:15:00,44.98,45.03,44.98,45.03,45400.0,24.5605,24.5878,24.5605,24.5878,45400.0
2007-09-04 11:20:00,45.01,45.13,45.01,45.12,60000.0,24.5769,24.6424,24.5769,24.637,60000.0
2007-09-04 11:25:00,45.13,45.14,45.1,45.14,31200.0,24.6424,24.6479,24.6261,24.6479,31200.0
2007-09-04 11:30:00,45.14,45.15,45.12,45.13,36700.0,24.6479,24.6534,24.637,24.6424,36700.0
2007-09-04 11:35:00,45.13,45.14,45.12,45.12,33300.0,24.6424,24.6479,24.637,24.637,33300.0
2007-09-04 11:40:00,45.13,45.13,45.04,45.05,48100.0,24.6424,24.6424,24.5933,24.5988,48100.0
2007-09-04 11:45:00,45.04,45.04,44.95,44.95,37800.0,24.5933,24.5933,24.5442,24.5442,37800.0
2007-09-04 11:50:00,44.96,45.0,44.95,44.99,30300.0,24.5496,24.5715,24.5442,24.566,30300.0
2007-09-04 11:55:00,45.0,45.03,44.98,45.01,35500.0,24.5715,24.5878,24.5605,24.5769,35500.0
2007-09-04 12:00:00,45.01,45.01,44.95,44.96,24700.0,24.5769,24.5769,24.5442,24.5496,24700.0
2007-09-04 12:05:00,44.96,45.0,44.95,44.99,26100.0,24.5496,24.5715,24.5442,24.566,26100.0
2007-09-04 12:10:00,44.99,45.0,44.98,44.98,16900.0,24.566,24.5715,24.5605,24.5605,16900.0
2007-09-04 12:15:00,44.98,45.01,44.98,45.0,18600.0,24.5605,24.5769,24.5605,24.5715,18600.0
2007-09-04 12:20:00,45.0,45.03,44.98,44.99,32900.0,24.5715,24.5878,24.5605,24.566,32900.0
2007-09-04 12:25:00,44.98,45.02,44.98,45.01,25200.0,24.5605,24.5824,24.5605,24.5769,25200.0
2007-09-04 12:30:00,45.0,45.02,44.98,44.98,28100.0,24.5715,24.5824,24.5605,24.5605,28100.0
2007-09-04 12:35:00,44.98,45.02,44.98,44.99,23200.0,24.5605,24.5824,24.5605,24.566,23200.0
2007-09-04 12:40:00,44.99,45.04,44.98,45.02,35800.0,24.566,24.5933,24.5605,24.5824,35800.0
2007-09-04 12:45:00,45.03,45.04,45.0,45.01,21800.0,24.5878,24.5933,24.5715,24.5769,21800.0
2007-09-04 12:50:00,45.01,45.02,45.01,45.02,15900.0,24.5769,24.5824,24.5769,24.5824,15900.0
2007-09-04 12:55:00,45.02,45.02,44.99,45.0,20300.0,24.5824,24.5824,24.566,24.5715,20300.0
2007-09-04 13:00:00,45.0,45.0,44.98,44.99,13500.0,24.5715,24.5715,24.5605,24.566,13500.0
2007-09-04 13:05:00,45.0,45.0,44.99,45.0,20800.0,24.5715,24.5715,24.566,24.5715,20800.0
2007-09-04 13:10:00,45.0,45.05,44.04,45.03,76000.0,24.5715,24.5988,24.0473,24.5878,76000.0
2007-09-04 13:15:00,45.04,45.1,45.03,45.09,118500.0,24.5933,24.6261,24.5878,24.6206,118500.0
2007-09-04 13:20:00,45.08,45.19,45.08,45.15,47100.0,24.6151,24.6752,24.6151,24.6534,47100.0
2007-09-04 13:25:00,45.15,45.15,45.13,45.15,18300.0,24.6534,24.6534,24.6424,24.6534,18300.0
2007-09-04 13:30:00,45.15,45.15,45.12,45.12,29600.0,24.6534,24.6534,24.637,24.637,29600.0
2007-09-04 13:35:00,45.12,45.13,45.07,45.09,32700.0,24.637,24.6424,24.6097,24.6206,32700.0
2007-09-04 13:40:00,45.08,45.1,45.08,45.09,22200.0,24.6151,24.6261,24.6151,24.6206,22200.0
2007-09-04 13:45:00,45.1,45.15,45.09,45.13,44000.0,24.6261,24.6534,24.6206,24.6424,44000.0
2007-09-04 13:50:00,45.13,45.19,45.12,45.18,32500.0,24.6424,24.6752,24.637,24.6697,32500.0
2007-09-04 13:55:00,45.18,45.23,45.18,45.19,72500.0,24.6697,24.697,24.6697,24.6752,72500.0
2007-09-04 14:00:00,45.2,45.2,45.14,45.16,26600.0,24.6807,24.6807,24.6479,24.6588,26600.0
2007-09-04 14:05:00,45.16,45.19,45.15,45.16,34100.0,24.6588,24.6752,24.6534,24.6588,34100.0
2007-09-04 14:10:00,45.15,45.16,45.14,45.15,41500.0,24.6534,24.6588,24.6479,24.6534,41500.0
2007-09-04 14:15:00,45.15,45.17,45.13,45.16,41000.0,24.6534,24.6643,24.6424,24.6588,41000.0
2007-09-04 14:20:00,45.16,45.19,45.16,45.16,37100.0,24.6588,24.6752,24.6588,24.6588,37100.0
2007-09-04 14:25:00,45.16,45.18,45.14,45.18,55400.0,24.6588,24.6697,24.6479,24.6697,55400.0
2007-09-04 14:30:00,45.18,45.2,45.17,45.19,62400.0,24.6697,24.6807,24.6643,24.6752,62400.0
2007-09-04 14:35:00,45.18,45.21,45.18,45.19,26100.0,24.6697,24.6861,24.6697,24.6752,26100.0
2007-09-04 14:40:00,45.19,45.2,45.18,45.2,24400.0,24.6752,24.6807,24.6697,24.6807,24400.0
2007-09-04 14:45:00,45.2,45.21,45.18,45.18,40500.0,24.6807,24.6861,24.6697,24.6697,40500.0
2007-09-04 14:50:00,45.19,45.21,45.18,45.2,72400.0,24.6752,24.6861,24.6697,24.6807,72400.0
2007-09-04 14:55:00,45.2,45.21,45.18,45.19,34100.0,24.6807,24.6861,24.6697,24.6752,34100.0
2007-09-04 15:00:00,45.18,45.19,45.17,45.18,29300.0,24.6697,24.6752,24.6643,24.6697,29300.0
2007-09-04 15:05:00,45.18,45.19,45.17,45.19,49600.0,24.6697,24.6752,24.6643,24.6752,49600.0
2007-09-04 15:10:00,45.18,45.19,45.16,45.16,69500.0,24.6697,24.6752,24.6588,24.6588,69500.0
2007-09-04 15:15:00,45.15,45.2,45.15,45.17,69600.0,24.6534,24.6807,24.6534,24.6643,69600.0
2007-09-04 15:20:00,45.16,45.2,45.15,45.2,53800.0,24.6588,24.6807,24.6534,24.6807,53800.0
2007-09-04 15:25:00,45.19,45.2,45.16,45.17,69000.0,24.6752,24.6807,24.6588,24.6643,69000.0
2007-09-04 15:30:00,45.18,45.24,45.18,45.23,54900.0,24.6697,24.7025,24.6697,24.697,54900.0
2007-09-04 15:35:00,45.24,45.26,45.2,45.21,62000.0,24.7025,24.7134,24.6807,24.6861,62000.0
2007-09-04 15:40:00,45.21,45.22,45.16,45.16,104700.0,24.6861,24.6916,24.6588,24.6588,104700.0
2007-09-04 15:45:00,45.16,45.16,45.09,45.1,90400.0,24.6588,24.6588,24.6206,24.6261,90400.0
2007-09-04 15:50:00,45.1,45.12,45.09,45.1,98100.0,24.6261,24.637,24.6206,24.6261,98100.0
2007-09-04 15:55:00,45.09,45.15,45.07,45.13,99100.0,24.6206,24.6534,24.6097,24.6424,99100.0
2007-09-05 09:30:00,44.84,45.16,44.65,44.95,61200.0,24.4841,24.6588,24.3803,24.5442,61200.0
2007-09-05 09:35:00,44.96,45.0,44.93,44.93,21600.0,24.5496,24.5715,24.5332,24.5332,21600.0
2007-09-05 09:40:00,44.93,44.95,44.72,44.75,44400.0,24.5332,24.5442,24.4186,24.4349,44400.0
2007-09-05 09:45:00,44.8,44.92,44.79,44.89,10300.0,24.4623,24.5278,24.4568,24.5114,10300.0
2007-09-05 09:50:00,44.91,45.0,44.89,44.92,30100.0,24.5223,24.5715,24.5114,24.5278,30100.0
2007-09-05 09:55:00,44.92,45.05,44.82,44.82,21500.0,24.5278,24.5988,24.4732,24.4732,21500.0
2007-09-05 10:00:00,44.82,44.83,44.63,44.78,39100.0,24.4732,24.4786,24.3694,24.4513,39100.0
2007-09-05 10:05:00,44.76,44.78,44.68,44.73,31200.0,24.4404,24.4513,24.3967,24.424,31200.0
2007-09-05 10:10:00,44.75,44.76,44.62,44.73,32100.0,24.4349,24.4404,24.364,24.424,32100.0
2007-09-05 10:15:00,44.75,44.75,44.7,44.72,13400.0,24.4349,24.4349,24.4076,24.4186,13400.0
2007-09-05 10:20:00,44.72,44.72,44.65,44.66,23600.0,24.4186,24.4186,24.3803,24.3858,23600.0
2007-09-05 10:25:00,44.67,44.76,44.67,44.76,54300.0,24.3913,24.4404,24.3913,24.4404,54300.0
2007-09-05 10:30:00,44.76,44.78,44.73,44.78,13900.0,24.4404,24.4513,24.424,24.4513,13900.0
2007-09-05 10:35:00,44.78,44.78,44.75,44.76,27600.0,24.4513,24.4513,24.4349,24.4404,27600.0
2007-09-05 10:40:00,44.77,44.78,44.75,44.76,41000.0,24.4459,24.4513,24.4349,24.4404,41000.0
2007-09-05 10:45:00,44.75,44.77,44.75,44.76,19300.0,24.4349,24.4459,24.4349,24.4404,19300.0
2007-09-05 10:50:00,44.75,44.78,44.75,44.77,25800.0,24.4349,24.4513,24.4349,24.4459,25800.0
2007-09-05 10:55:00,44.78,44.79,44.75,44.78,26600.0,24.4513,24.4568,24.4349,24.4513,26600.0
2007-09-05 11:00:00,44.78,44.78,44.75,44.75,27000.0,24.4513,24.4513,24.4349,24.4349,27000.0
2007-09-05 11:05:00,44.75,44.78,44.71,44.72,111700.0,24.4349,24.4513,24.4131,24.4186,111700.0
2007-09-05 11:10:00,44.74,44.75,44.71,44.74,22200.0,24.4295,24.4349,24.4131,24.4295,22200.0
2007-09-05 11:15:00,44.74,44.75,44.74,44.75,63400.0,24.4295,24.4349,24.4295,24.4349,63400.0
2007-09-05 11:20:00,44.75,44.75,44.7,44.73,24100.0,24.4349,24.4349,24.4076,24.424,24100.0
2007-09-05 11:25:00,44.72,44.73,44.7,44.73,20000.0,24.4186,24.424,24.4076,24.424,20000.0
2007-09-05 11:30:00,44.73,44.77,44.7,44.74,29400.0,24.424,24.4459,24.4076,24.4295,29400.0
2007-09-05 11:35:00,44.74,44.78,44.74,44.77,31200.0,24.4295,24.4513,24.4295,24.4459,31200.0
2007-09-05 11:40:00,44.77,44.78,44.75,44.78,33000.0,24.4459,24.4513,24.4349,24.4513,33000.0
2007-09-05 11:45:00,44.77,44.78,44.76,44.76,18500.0,24.4459,24.4513,24.4404,24.4404,18500.0
2007-09-05 11:50:00,44.77,44.82,44.77,44.82,77000.0,24.4459,24.4732,24.4459,24.4732,77000.0
2007-09-05 11:55:00,44.83,44.9,44.82,44.87,37500.0,24.4786,24.5169,24.4732,24.5005,37500.0
2007-09-05 12:00:00,44.87,44.97,44.87,44.96,28500.0,24.5005,24.5551,24.5005,24.5496,28500.0
2007-09-05 12:05:00,44.96,44.96,44.94,44.95,22200.0,24.5496,24.5496,24.5387,24.5442,22200.0
2007-09-05 12:10:00,44.96,45.0,44.95,44.97,35300.0,24.5496,24.5715,24.5442,24.5551,35300.0
2007-09-05 12:15:00,44.98,44.99,44.97,44.99,7900.0,24.5605,24.566,24.5551,24.566,7900.0
2007-09-05 12:20:00,44.98,45.03,44.98,45.0,19000.0,24.5605,24.5878,24.5605,24.5715,19000.0
2007-09-05 12:25:00,45.0,45.05,45.0,45.05,25400.0,24.5715,24.5988,24.5715,24.5988,25400.0
2007-09-05 12:30:00,45.05,45.06,45.02,45.04,39200.0,24.5988,24.6042,24.5824,24.5933,39200.0
2007-09-05 12:35:00,45.04,45.05,45.01,45.05,14000.0,24.5933,24.5988,24.5769,24.5988,14000.0
2007-09-05 12:40:00,45.05,45.07,45.04,45.06,16000.0,24.5988,24.6097,24.5933,24.6042,16000.0
2007-09-05 12:45:00,45.07,45.08,45.04,45.08,20900.0,24.6097,24.6151,24.5933,24.6151,20900.0
2007-09-05 12:50:00,45.08,45.11,45.04,45.11,21500.0,24.6151,24.6315,24.5933,24.6315,21500.0
2007-09-05 12:55:00,45.11,45.16,45.09,45.13,21100.0,24.6315,24.6588,24.6206,24.6424,21100.0
2007-09-05 13:00:00,45.12,45.22,45.12,45.17,27800.0,24.637,24.6916,24.637,24.6643,27800.0
2007-09-05 13:05:00,45.16,45.19,45.13,45.17,22200.0,24.6588,24.6752,24.6424,24.6643,22200.0
2007-09-05 13:10:00,45.17,45.2,45.14,45.18,11200.0,24.6643,24.6807,24.6479,24.6697,11200.0
2007-09-05 13:15:00,45.18,45.21,45.18,45.19,14700.0,24.6697,24.6861,24.6697,24.6752,14700.0
2007-09-05 13:20:00,45.19,45.22,45.17,45.19,32900.0,24.6752,24.6916,24.6643,24.6752,32900.0
2007-09-05 13:25:00,45.19,45.2,45.13,45.14,30700.0,24.6752,24.6807,24.6424,24.6479,30700.0
2007-09-05 13:30:00,45.14,45.15,45.07,45.08,47600.0,24.6479,24.6534,24.6097,24.6151,47600.0
2007-09-05 13:35:00,45.08,45.11,45.04,45.1,20400.0,24.6151,24.6315,24.5933,24.6261,20400.0
2007-09-05 13:40:00,45.1,45.1,45.01,45.04,29500.0,24.6261,24.6261,24.5769,24.5933,29500.0
2007-09-05 13:45:00,45.03,45.04,45.0,45.03,39700.0,24.5878,24.5933,24.5715,24.5878,39700.0
2007-09-05 13:50:00,45.03,45.03,44.96,44.96,22900.0,24.5878,24.5878,24.5496,24.5496,22900.0
2007-09-05 13:55:00,44.96,44.97,44.93,44.93,15100.0,24.5496,24.5551,24.5332,24.5332,15100.0
2007-09-05 14:00:00,44.94,45.04,44.93,45.01,59100.0,24.5387,24.5933,24.5332,24.5769,59100.0
2007-09-05 14:05:00,45.01,45.05,44.98,45.0,19300.0,24.5769,24.5988,24.5605,24.5715,19300.0
2007-09-05 14:10:00,44.99,44.99,44.9,44.91,22900.0,24.566,24.566,24.5169,24.5223,22900.0
2007-09-05 14:15:00,44.92,44.94,44.91,44.91,20800.0,24.5278,24.5387,24.5223,24.5223,20800.0
2007-09-05 14:20:00,44.92,44.93,44.84,44.84,27300.0,24.5278,24.5332,24.4841,24.4841,27300.0
2007-09-05 14:25:00,44.84,44.88,44.8,44.86,25200.0,24.4841,24.5059,24.4623,24.495,25200.0
2007-09-05 14:30:00,44.87,44.91,44.84,44.86,25800.0,24.5005,24.5223,24.4841,24.495,25800.0
2007-09-05 14:35:00,44.86,44.91,44.85,44.91,19100.0,24.495,24.5223,24.4896,24.5223,19100.0
2007-09-05 14:40:00,44.9,44.91,44.82,44.87,31100.0,24.5169,24.5223,24.4732,24.5005,31100.0
2007-09-05 14:45:00,44.85,44.86,44.81,44.84,34900.0,24.4896,24.495,24.4677,24.4841,34900.0
2007-09-05 14:50:00,44.85,44.9,44.83,44.89,21500.0,24.4896,24.5169,24.4786,24.5114,21500.0
2007-09-05 14:55:00,44.9,44.97,44.9,44.93,30900.0,24.5169,24.5551,24.5169,24.5332,30900.0
2007-09-05 15:00:00,44.93,44.94,44.88,44.92,31100.0,24.5332,24.5387,24.5059,24.5278,31100.0
2007-09-05 15:05:00,44.92,45.0,44.9,44.99,36100.0,24.5278,24.5715,24.5169,24.566,36100.0
2007-09-05 15:10:00,44.99,44.99,44.93,44.98,29800.0,24.566,24.566,24.5332,24.5605,29800.0
2007-09-05 15:15:00,44.98,44.99,44.95,44.99,27600.0,24.5605,24.566,24.5442,24.566,27600.0
2007-09-05 15:20:00,44.98,45.0,44.91,44.95,38100.0,24.5605,24.5715,24.5223,24.5442,38100.0
2007-09-05 15:25:00,44.94,44.95,44.9,44.91,41100.0,24.5387,24.5442,24.5169,24.5223,41100.0
2007-09-05 15:30:00,44.91,44.95,44.9,44.91,73400.0,24.5223,24.5442,24.5169,24.5223,73400.0
2007-09-05 15:35:00,44.91,44.92,44.78,44.8,72100.0,24.5223,24.5278,24.4513,24.4623,72100.0
2007-09-05 15:40:00,44.79,44.87,44.79,44.85,86300.0,24.4568,24.5005,24.4568,24.4896,86300.0
2007-09-05 15:45:00,44.85,44.94,44.85,44.88,123100.0,24.4896,24.5387,24.4896,24.5059,123100.0
2007-09-05 15:50:00,44.89,44.9,44.79,44.81,92100.0,24.5114,24.5169,24.4568,24.4677,92100.0
2007-09-05 15:55:00,44.81,44.83,44.74,44.79,122800.0,24.4677,24.4786,24.4295,24.4568,122800.0
2007-09-06 09:30:00,45.06,45.65,44.99,45.3,62400.0,24.6042,24.9264,24.566,24.7353,62400.0
2007-09-06 09:35:00,45.29,45.29,45.06,45.15,22600.0,24.7298,24.7298,24.6042,24.6534,22600.0
2007-09-06 09:40:00,45.15,45.26,45.12,45.23,17500.0,24.6534,24.7134,24.637,24.697,17500.0
2007-09-06 09:45:00,45.23,45.32,45.09,45.13,13100.0,24.697,24.7462,24.6206,24.6424,13100.0
2007-09-06 09:50:00,45.15,45.17,45.1,45.1,9600.0,24.6534,24.6643,24.6261,24.6261,9600.0
2007-09-06 09:55:00,45.1,45.17,45.04,45.13,13400.0,24.6261,24.6643,24.5933,24.6424,13400.0
2007-09-06 10:00:00,45.12,45.17,45.1,45.11,18200.0,24.637,24.6643,24.6261,24.6315,18200.0
2007-09-06 10:05:00,45.08,45.15,45.0,45.13,20600.0,24.6151,24.6534,24.5715,24.6424,20600.0
2007-09-06 10:10:00,45.14,45.2,45.11,45.2,16000.0,24.6479,24.6807,24.6315,24.6807,16000.0
2007-09-06 10:15:00,45.2,45.2,45.03,45.05,16900.0,24.6807,24.6807,24.5878,24.5988,16900.0
2007-09-06 10:20:00,45.06,45.1,45.02,45.07,10800.0,24.6042,24.6261,24.5824,24.6097,10800.0
2007-09-06 10:25:00,45.07,45.1,45.04,45.08,10400.0,24.6097,24.6261,24.5933,24.6151,10400.0
2007-09-06 10:30:00,45.08,45.11,45.01,45.06,26700.0,24.6151,24.6315,24.5769,24.6042,26700.0
2007-09-06 10:35:00,45.06,45.06,44.96,44.99,13800.0,24.6042,24.6042,24.5496,24.566,13800.0
2007-09-06 10:40:00,45.0,45.08,45.0,45.04,17500.0,24.5715,24.6151,24.5715,24.5933,17500.0
2007-09-06 10:45:00,45.05,45.12,44.98,44.98,11800.0,24.5988,24.637,24.5605,24.5605,11800.0
2007-09-06 10:50:00,44.98,45.08,44.97,45.05,8800.0,24.5605,24.6151,24.5551,24.5988,8800.0
2007-09-06 10:55:00,45.05,45.05,45.01,45.01,13100.0,24.5988,24.5988,24.5769,24.5769,13100.0
2007-09-06 11:00:00,45.01,45.02,45.01,45.02,2300.0,24.5769,24.5824,24.5769,24.5824,2300.0
2007-09-06 11:05:00,45.01,45.02,45.01,45.01,9700.0,24.5769,24.5824,24.5769,24.5769,9700.0
2007-09-06 11:10:00,45.01,45.05,45.01,45.03,39200.0,24.5769,24.5988,24.5769,24.5878,39200.0
2007-09-06 11:15:00,45.03,45.04,45.01,45.04,17900.0,24.5878,24.5933,24.5769,24.5933,17900.0
2007-09-06 11:20:00,45.05,45.15,45.04,45.14,16600.0,24.5988,24.6534,24.5933,24.6479,16600.0
2007-09-06 11:25:00,45.14,45.16,45.12,45.13,12800.0,24.6479,24.6588,24.637,24.6424,12800.0
2007-09-06 11:30:00,45.14,45.33,45.14,45.27,44200.0,24.6479,24.7516,24.6479,24.7189,44200.0
2007-09-06 11:35:00,45.26,45.28,45.25,45.28,7900.0,24.7134,24.7243,24.708,24.7243,7900.0
2007-09-06 11:40:00,45.27,45.36,45.25,45.36,16700.0,24.7189,24.768,24.708,24.768,16700.0
2007-09-06 11:45:00,45.35,45.44,45.35,45.38,21600.0,24.7626,24.8117,24.7626,24.7789,21600.0
2007-09-06 11:50:00,45.38,45.4,45.36,45.37,18600.0,24.7789,24.7899,24.768,24.7735,18600.0
2007-09-06 11:55:00,45.36,45.39,45.34,45.38,8200.0,24.768,24.7844,24.7571,24.7789,8200.0
2007-09-06 12:00:00,45.39,45.39,45.36,45.36,10900.0,24.7844,24.7844,24.768,24.768,10900.0
2007-09-06 12:05:00,45.36,45.38,45.32,45.32,14100.0,24.768,24.7789,24.7462,24.7462,14100.0
2007-09-06 12:10:00,45.31,45.34,45.3,45.34,10600.0,24.7407,24.7571,24.7353,24.7571,10600.0
2007-09-06 12:15:00,45.34,45.4,45.33,45.4,21000.0,24.7571,24.7899,24.7516,24.7899,21000.0
2007-09-06 12:20:00,45.39,45.39,45.35,45.35,17500.0,24.7844,24.7844,24.7626,24.7626,17500.0
2007-09-06 12:25:00,45.36,45.41,45.35,45.41,17900.0,24.768,24.7953,24.7626,24.7953,17900.0
2007-09-06 12:30:00,45.41,45.42,45.4,45.42,38300.0,24.7953,24.8008,24.7899,24.8008,38300.0
2007-09-06 12:35:00,45.42,45.42,45.4,45.41,13400.0,24.8008,24.8008,24.7899,24.7953,13400.0
2007-09-06 12:40:00,45.41,45.41,45.32,45.33,16300.0,24.7953,24.7953,24.7462,24.7516,16300.0
2007-09-06 12:45:00,45.34,45.34,45.23,45.26,20400.0,24.7571,24.7571,24.697,24.7134,20400.0
2007-09-06 12:50:00,45.26,45.32,45.19,45.24,41300.0,24.7134,24.7462,24.6752,24.7025,41300.0
2007-09-06 12:55:00,45.24,45.26,45.17,45.22,16900.0,24.7025,24.7134,24.6643,24.6916,16900.0
2007-09-06 13:00:00,45.22,45.26,45.21,45.21,7300.0,24.6916,24.7134,24.6861,24.6861,7300.0
2007-09-06 13:05:00,45.22,45.24,45.18,45.19,71400.0,24.6916,24.7025,24.6697,24.6752,71400.0
2007-09-06 13:10:00,45.19,45.2,45.06,45.1,17900.0,24.6752,24.6807,24.6042,24.6261,17900.0
2007-09-06 13:15:00,45.1,45.11,45.06,45.07,20600.0,24.6261,24.6315,24.6042,24.6097,20600.0
2007-09-06 13:20:00,45.07,45.12,45.04,45.11,18500.0,24.6097,24.637,24.5933,24.6315,18500.0
2007-09-06 13:25:00,45.11,45.15,45.11,45.15,6000.0,24.6315,24.6534,24.6315,24.6534,6000.0
2007-09-06 13:30:00,45.15,45.15,45.12,45.14,11200.0,24.6534,24.6534,24.637,24.6479,11200.0
2007-09-06 13:35:00,45.15,45.21,45.15,45.16,13800.0,24.6534,24.6861,24.6534,24.6588,13800.0
2007-09-06 13:40:00,45.16,45.18,45.16,45.18,4400.0,24.6588,24.6697,24.6588,24.6697,4400.0
2007-09-06 13:45:00,45.18,45.23,45.18,45.21,17000.0,24.6697,24.697,24.6697,24.6861,17000.0
2007-09-06 13:50:00,45.22,45.24,45.22,45.24,7300.0,24.6916,24.7025,24.6916,24.7025,7300.0
2007-09-06 13:55:00,45.23,45.25,45.22,45.25,10400.0,24.697,24.708,24.6916,24.708,10400.0
2007-09-06 14:00:00,45.24,45.25,45.19,45.19,14300.0,24.7025,24.708,24.6752,24.6752,14300.0
2007-09-06 14:05:00,45.19,45.21,45.17,45.19,15800.0,24.6752,24.6861,24.6643,24.6752,15800.0
2007-09-06 14:10:00,45.19,45.22,45.19,45.22,14100.0,24.6752,24.6916,24.6752,24.6916,14100.0
2007-09-06 14:15:00,45.22,45.25,45.21,45.24,18200.0,24.6916,24.708,24.6861,24.7025,18200.0
2007-09-06 14:20:00,45.25,45.25,45.24,45.25,8300.0,24.708,24.708,24.7025,24.708,8300.0
2007-09-06 14:25:00,45.24,45.27,45.21,45.22,11800.0,24.7025,24.7189,24.6861,24.6916,11800.0
2007-09-06 14:30:00,45.21,45.24,45.2,45.23,12000.0,24.6861,24.7025,24.6807,24.697,12000.0
2007-09-06 14:35:00,45.24,45.34,45.24,45.33,23700.0,24.7025,24.7571,24.7025,24.7516,23700.0
2007-09-06 14:40:00,45.33,45.39,45.32,45.33,63900.0,24.7516,24.7844,24.7462,24.7516,63900.0
2007-09-06 14:45:00,45.32,45.33,45.25,45.26,37700.0,24.7462,24.7516,24.708,24.7134,37700.0
2007-09-06 14:50:00,45.26,45.28,45.22,45.28,14700.0,24.7134,24.7243,24.6916,24.7243,14700.0
2007-09-06 14:55:00,45.27,45.33,45.27,45.31,17000.0,24.7189,24.7516,24.7189,24.7407,17000.0
2007-09-06 15:00:00,45.33,45.39,45.33,45.34,26700.0,24.7516,24.7844,24.7516,24.7571,26700.0
2007-09-06 15:05:00,45.34,45.38,45.27,45.28,31700.0,24.7571,24.7789,24.7189,24.7243,31700.0
2007-09-06 15:10:00,45.28,45.28,45.21,45.21,36200.0,24.7243,24.7243,24.6861,24.6861,36200.0
2007-09-06 15:15:00,45.21,45.23,45.18,45.21,37900.0,24.6861,24.697,24.6697,24.6861,37900.0
2007-09-06 15:20:00,45.22,45.26,45.18,45.24,41000.0,24.6916,24.7134,24.6697,24.7025,41000.0
2007-09-06 15:25:00,45.24,45.25,45.16,45.16,35600.0,24.7025,24.708,24.6588,24.6588,35600.0
2007-09-06 15:30:00,45.17,45.18,45.16,45.17,27500.0,24.6643,24.6697,24.6588,24.6643,27500.0
2007-09-06 15:35:00,45.17,45.19,45.13,45.14,44000.0,24.6643,24.6752,24.6424,24.6479,44000.0
2007-09-06 15:40:00,45.14,45.17,45.1,45.17,55700.0,24.6479,24.6643,24.6261,24.6643,55700.0
2007-09-06 15:45:00,45.17,45.17,45.08,45.1,48000.0,24.6643,24.6643,24.6151,24.6261,48000.0
2007-09-06 15:50:00,45.09,45.1,45.07,45.1,48600.0,24.6206,24.6261,24.6097,24.6261,48600.0
2007-09-06 15:55:00,45.1,45.1,45.02,45.02,108300.0,24.6261,24.6261,24.5824,24.5824,108300.0
2007-09-07 09:30:00,44.09,44.26,43.5,43.67,277500.0,24.0746,24.1674,23.7524,23.8452,277500.0
2007-09-07 09:35:00,43.69,43.71,43.58,43.64,215600.0,23.8562,23.8671,23.7961,23.8289,215600.0
2007-09-07 09:40:00,43.65,43.72,43.62,43.63,88500.0,23.8343,23.8725,23.8179,23.8234,88500.0
2007-09-07 09:45:00,43.63,43.83,43.6,43.8,71600.0,23.8234,23.9326,23.807,23.9162,71600.0
2007-09-07 09:50:00,43.81,44.17,43.8,44.15,50100.0,23.9217,24.1183,23.9162,24.1073,50100.0
2007-09-07 09:55:00,44.14,44.28,44.06,44.09,47400.0,24.1019,24.1783,24.0582,24.0746,47400.0
2007-09-07 10:00:00,44.08,44.28,44.06,44.26,53200.0,24.0691,24.1783,24.0582,24.1674,53200.0
2007-09-07 10:05:00,44.26,44.43,44.13,44.18,97600.0,24.1674,24.2602,24.0964,24.1237,97600.0
2007-09-07 10:10:00,44.18,44.25,44.09,44.13,54700.0,24.1237,24.1619,24.0746,24.0964,54700.0
2007-09-07 10:15:00,44.14,44.21,44.12,44.15,42500.0,24.1019,24.1401,24.0909,24.1073,42500.0
2007-09-07 10:20:00,44.16,44.26,44.14,44.14,33500.0,24.1128,24.1674,24.1019,24.1019,33500.0
2007-09-07 10:25:00,44.15,44.15,44.03,44.09,46100.0,24.1073,24.1073,24.0418,24.0746,46100.0
2007-09-07 10:30:00,44.08,44.08,43.84,43.84,54900.0,24.0691,24.0691,23.9381,23.9381,54900.0
2007-09-07 10:35:00,43.84,43.93,43.83,43.84,74100.0,23.9381,23.9872,23.9326,23.9381,74100.0
2007-09-07 10:40:00,43.87,43.89,43.78,43.8,68500.0,23.9544,23.9654,23.9053,23.9162,68500.0
2007-09-07 10:45:00,43.8,43.82,43.5,43.61,106700.0,23.9162,23.9271,23.7524,23.8125,106700.0
2007-09-07 10:50:00,43.62,43.72,43.58,43.63,28200.0,23.8179,23.8725,23.7961,23.8234,28200.0
2007-09-07 10:55:00,43.62,43.72,43.61,43.68,20000.0,23.8179,23.8725,23.8125,23.8507,20000.0
2007-09-07 11:00:00,43.68,43.7,43.6,43.7,107200.0,23.8507,23.8616,23.807,23.8616,107200.0
2007-09-07 11:05:00,43.69,43.76,43.69,43.75,44700.0,23.8562,23.8944,23.8562,23.8889,44700.0
2007-09-07 11:10:00,43.75,43.76,43.65,43.66,62000.0,23.8889,23.8944,23.8343,23.8398,62000.0
2007-09-07 11:15:00,43.67,43.74,43.66,43.73,36100.0,23.8452,23.8835,23.8398,23.878,36100.0
2007-09-07 11:20:00,43.74,43.76,43.69,43.7,36400.0,23.8835,23.8944,23.8562,23.8616,36400.0
2007-09-07 11:25:00,43.7,43.7,43.62,43.62,11900.0,23.8616,23.8616,23.8179,23.8179,11900.0
2007-09-07 11:30:00,43.63,43.65,43.6,43.63,25900.0,23.8234,23.8343,23.807,23.8234,25900.0
2007-09-07 11:35:00,43.63,43.71,43.62,43.7,42700.0,23.8234,23.8671,23.8179,23.8616,42700.0
2007-09-07 11:40:00,43.7,43.77,43.7,43.76,48000.0,23.8616,23.8998,23.8616,23.8944,48000.0
2007-09-07 11:45:00,43.76,43.78,43.7,43.75,123500.0,23.8944,23.9053,23.8616,23.8889,123500.0
2007-09-07 11:50:00,43.75,43.77,43.68,43.7,18400.0,23.8889,23.8998,23.8507,23.8616,18400.0
2007-09-07 11:55:00,43.7,43.83,43.7,43.83,40500.0,23.8616,23.9326,23.8616,23.9326,40500.0
2007-09-07 12:00:00,43.82,43.83,43.76,43.77,69500.0,23.9271,23.9326,23.8944,23.8998,69500.0
2007-09-07 12:05:00,43.77,43.78,43.73,43.75,27000.0,23.8998,23.9053,23.878,23.8889,27000.0
2007-09-07 12:10:00,43.76,43.77,43.7,43.74,20300.0,23.8944,23.8998,23.8616,23.8835,20300.0
2007-09-07 12:15:00,43.74,43.75,43.7,43.7,22100.0,23.8835,23.8889,23.8616,23.8616,22100.0
2007-09-07 12:20:00,43.71,43.76,43.68,43.75,38300.0,23.8671,23.8944,23.8507,23.8889,38300.0
2007-09-07 12:25:00,43.74,43.78,43.71,43.76,16400.0,23.8835,23.9053,23.8671,23.8944,16400.0
2007-09-07 12:30:00,43.78,43.8,43.7,43.71,39800.0,23.9053,23.9162,23.8616,23.8671,39800.0
2007-09-07 12:35:00,43.72,43.75,43.71,43.74,21900.0,23.8725,23.8889,23.8671,23.8835,21900.0
2007-09-07 12:40:00,43.73,43.75,43.68,43.69,33300.0,23.878,23.8889,23.8507,23.8562,33300.0
2007-09-07 12:45:00,43.69,43.73,43.68,43.72,33700.0,23.8562,23.878,23.8507,23.8725,33700.0
2007-09-07 12:50:00,43.73,43.74,43.69,43.7,18100.0,23.878,23.8835,23.8562,23.8616,18100.0
2007-09-07 12:55:00,43.7,43.72,43.69,43.72,16000.0,23.8616,23.8725,23.8562,23.8725,16000.0
2007-09-07 13:00:00,43.72,43.77,43.71,43.71,75400.0,23.8725,23.8998,23.8671,23.8671,75400.0
2007-09-07 13:05:00,43.71,43.89,43.71,43.88,49800.0,23.8671,23.9654,23.8671,23.9599,49800.0
2007-09-07 13:10:00,43.87,43.92,43.87,43.89,51900.0,23.9544,23.9817,23.9544,23.9654,51900.0
2007-09-07 13:15:00,43.89,43.91,43.87,43.91,46700.0,23.9654,23.9763,23.9544,23.9763,46700.0
2007-09-07 13:20:00,43.91,43.91,43.84,43.85,41700.0,23.9763,23.9763,23.9381,23.9435,41700.0
2007-09-07 13:25:00,43.85,43.86,43.81,43.83,19100.0,23.9435,23.949,23.9217,23.9326,19100.0
2007-09-07 13:30:00,43.82,43.84,43.77,43.81,32900.0,23.9271,23.9381,23.8998,23.9217,32900.0
2007-09-07 13:35:00,43.82,43.82,43.76,43.77,35300.0,23.9271,23.9271,23.8944,23.8998,35300.0
2007-09-07 13:40:00,43.76,43.77,43.73,43.73,19100.0,23.8944,23.8998,23.878,23.878,19100.0
2007-09-07 13:45:00,43.72,43.75,43.7,43.73,26500.0,23.8725,23.8889,23.8616,23.878,26500.0
2007-09-07 13:50:00,43.73,43.73,43.64,43.68,52600.0,23.878,23.878,23.8289,23.8507,52600.0
2007-09-07 13:55:00,43.68,43.73,43.67,43.73,37900.0,23.8507,23.878,23.8452,23.878,37900.0
2007-09-07 14:00:00,43.73,43.73,43.66,43.67,37400.0,23.878,23.878,23.8398,23.8452,37400.0
2007-09-07 14:05:00,43.67,43.73,43.5,43.71,55300.0,23.8452,23.878,23.7524,23.8671,55300.0
2007-09-07 14:10:00,43.7,43.77,43.68,43.77,25500.0,23.8616,23.8998,23.8507,23.8998,25500.0
2007-09-07 14:15:00,43.77,43.78,43.73,43.78,28100.0,23.8998,23.9053,23.878,23.9053,28100.0
2007-09-07 14:20:00,43.79,43.79,43.74,43.78,46600.0,23.9108,23.9108,23.8835,23.9053,46600.0
2007-09-07 14:25:00,43.78,43.78,43.72,43.76,25400.0,23.9053,23.9053,23.8725,23.8944,25400.0
2007-09-07 14:30:00,43.76,43.77,43.68,43.72,57000.0,23.8944,23.8998,23.8507,23.8725,57000.0
2007-09-07 14:35:00,43.72,43.73,43.69,43.73,22400.0,23.8725,23.878,23.8562,23.878,22400.0
2007-09-07 14:40:00,43.73,43.73,43.71,43.71,24200.0,23.878,23.878,23.8671,23.8671,24200.0
2007-09-07 14:45:00,43.71,43.72,43.6,43.62,41800.0,23.8671,23.8725,23.807,23.8179,41800.0
2007-09-07 14:50:00,43.62,43.62,43.57,43.58,53700.0,23.8179,23.8179,23.7906,23.7961,53700.0
2007-09-07 14:55:00,43.57,43.58,43.51,43.54,54100.0,23.7906,23.7961,23.7579,23.7743,54100.0
2007-09-07 15:00:00,43.54,43.59,43.53,43.58,38300.0,23.7743,23.8016,23.7688,23.7961,38300.0
2007-09-07 15:05:00,43.58,43.58,43.55,43.56,68600.0,23.7961,23.7961,23.7797,23.7852,68600.0
2007-09-07 15:10:00,43.55,43.59,43.55,43.58,65700.0,23.7797,23.8016,23.7797,23.7961,65700.0
2007-09-07 15:15:00,43.58,43.6,43.51,43.51,117000.0,23.7961,23.807,23.7579,23.7579,117000.0
2007-09-07 15:20:00,43.51,43.55,43.44,43.44,117500.0,23.7579,23.7797,23.7196,23.7196,117500.0
2007-09-07 15:25:00,43.44,43.48,43.34,43.42,93300.0,23.7196,23.7415,23.665,23.7087,93300.0
2007-09-07 15:30:00,43.42,43.46,43.4,43.42,81900.0,23.7087,23.7306,23.6978,23.7087,81900.0
2007-09-07 15:35:00,43.42,43.48,43.39,43.42,56200.0,23.7087,23.7415,23.6923,23.7087,56200.0
2007-09-07 15:40:00,43.42,43.43,43.3,43.35,104200.0,23.7087,23.7142,23.6432,23.6705,104200.0
2007-09-07 15:45:00,43.35,43.39,43.32,43.36,99400.0,23.6705,23.6923,23.6541,23.676,99400.0
2007-09-07 15:50:00,43.37,43.53,43.37,43.52,114000.0,23.6814,23.7688,23.6814,23.7633,114000.0
2007-09-07 15:55:00,43.52,43.53,43.44,43.49,174100.0,23.7633,23.7688,23.7196,23.7469,174100.0
2007-09-10 09:30:00,43.55,44.14,43.55,44.09,54400.0,23.7797,24.1019,23.7797,24.0746,54400.0
2007-09-10 09:35:00,44.09,44.11,43.83,43.87,24800.0,24.0746,24.0855,23.9326,23.9544,24800.0
2007-09-10 09:40:00,43.88,44.0,43.88,43.89,20400.0,23.9599,24.0254,23.9599,23.9654,20400.0
2007-09-10 09:45:00,43.88,43.9,43.84,43.89,17500.0,23.9599,23.9708,23.9381,23.9654,17500.0
2007-09-10 09:50:00,43.88,43.88,43.75,43.84,21100.0,23.9599,23.9599,23.8889,23.9381,21100.0
2007-09-10 09:55:00,43.85,43.89,43.84,43.86,19800.0,23.9435,23.9654,23.9381,23.949,19800.0
2007-09-10 10:00:00,43.86,43.89,43.76,43.89,44700.0,23.949,23.9654,23.8944,23.9654,44700.0
2007-09-10 10:05:00,43.89,43.92,43.86,43.86,24100.0,23.9654,23.9817,23.949,23.949,24100.0
2007-09-10 10:10:00,43.86,43.91,43.84,43.87,21700.0,23.949,23.9763,23.9381,23.9544,21700.0
2007-09-10 10:15:00,43.87,43.99,43.84,43.93,28000.0,23.9544,24.02,23.9381,23.9872,28000.0
2007-09-10 10:20:00,43.94,43.98,43.9,43.92,17900.0,23.9927,24.0145,23.9708,23.9817,17900.0
2007-09-10 10:25:00,43.92,43.92,43.71,43.71,35500.0,23.9817,23.9817,23.8671,23.8671,35500.0
2007-09-10 10:30:00,43.71,43.8,43.7,43.72,22400.0,23.8671,23.9162,23.8616,23.8725,22400.0
2007-09-10 10:35:00,43.72,43.72,43.65,43.68,40100.0,23.8725,23.8725,23.8343,23.8507,40100.0
2007-09-10 10:40:00,43.69,43.7,43.46,43.48,51700.0,23.8562,23.8616,23.7306,23.7415,51700.0
2007-09-10 10:45:00,43.48,43.62,43.39,43.62,29600.0,23.7415,23.8179,23.6923,23.8179,29600.0
2007-09-10 10:50:00,43.6,43.63,43.53,43.54,20600.0,23.807,23.8234,23.7688,23.7743,20600.0
2007-09-10 10:55:00,43.53,43.61,43.52,43.6,31500.0,23.7688,23.8125,23.7633,23.807,31500.0
2007-09-10 11:00:00,43.6,43.61,43.52,43.53,24200.0,23.807,23.8125,23.7633,23.7688,24200.0
2007-09-10 11:05:00,43.53,43.54,43.42,43.43,17700.0,23.7688,23.7743,23.7087,23.7142,17700.0
2007-09-10 11:10:00,43.43,43.43,43.34,43.36,24000.0,23.7142,23.7142,23.665,23.676,24000.0
2007-09-10 11:15:00,43.36,43.42,43.34,43.36,11100.0,23.676,23.7087,23.665,23.676,11100.0
2007-09-10 11:20:00,43.36,43.46,43.36,43.44,21100.0,23.676,23.7306,23.676,23.7196,21100.0
2007-09-10 11:25:00,43.44,43.45,43.42,43.42,9200.0,23.7196,23.7251,23.7087,23.7087,9200.0
2007-09-10 11:30:00,43.42,43.42,43.37,43.37,17000.0,23.7087,23.7087,23.6814,23.6814,17000.0
2007-09-10 11:35:00,43.36,43.4,43.31,43.39,30700.0,23.676,23.6978,23.6487,23.6923,30700.0
2007-09-10 11:40:00,43.41,43.45,43.41,43.43,13500.0,23.7033,23.7251,23.7033,23.7142,13500.0
2007-09-10 11:45:00,43.44,43.44,43.37,43.39,13900.0,23.7196,23.7196,23.6814,23.6923,13900.0
2007-09-10 11:50:00,43.39,43.45,43.37,43.42,20800.0,23.6923,23.7251,23.6814,23.7087,20800.0
2007-09-10 11:55:00,43.43,43.43,43.38,43.4,17000.0,23.7142,23.7142,23.6869,23.6978,17000.0
2007-09-10 12:00:00,43.4,43.42,43.36,43.41,13000.0,23.6978,23.7087,23.676,23.7033,13000.0
2007-09-10 12:05:00,43.41,43.47,43.41,43.45,11600.0,23.7033,23.736,23.7033,23.7251,11600.0
2007-09-10 12:10:00,43.44,43.45,43.37,43.39,8600.0,23.7196,23.7251,23.6814,23.6923,8600.0
2007-09-10 12:15:00,43.39,43.44,43.38,43.44,10400.0,23.6923,23.7196,23.6869,23.7196,10400.0
2007-09-10 12:20:00,43.44,43.5,43.44,43.47,23800.0,23.7196,23.7524,23.7196,23.736,23800.0
2007-09-10 12:25:00,43.48,43.5,43.47,43.47,10100.0,23.7415,23.7524,23.736,23.736,10100.0
2007-09-10 12:30:00,43.48,43.52,43.43,43.43,28300.0,23.7415,23.7633,23.7142,23.7142,28300.0
2007-09-10 12:35:00,43.43,43.44,43.4,43.41,16200.0,23.7142,23.7196,23.6978,23.7033,16200.0
2007-09-10 12:40:00,43.41,43.42,43.4,43.42,4600.0,23.7033,23.7087,23.6978,23.7087,4600.0
2007-09-10 12:45:00,43.42,43.42,43.37,43.39,21500.0,23.7087,23.7087,23.6814,23.6923,21500.0
2007-09-10 12:50:00,43.4,43.4,43.34,43.38,7200.0,23.6978,23.6978,23.665,23.6869,7200.0
2007-09-10 12:55:00,43.39,43.41,43.38,43.39,9300.0,23.6923,23.7033,23.6869,23.6923,9300.0
2007-09-10 13:00:00,43.39,43.42,43.38,43.42,13700.0,23.6923,23.7087,23.6869,23.7087,13700.0
2007-09-10 13:05:00,43.42,43.49,43.41,43.48,29200.0,23.7087,23.7469,23.7033,23.7415,29200.0
2007-09-10 13:10:00,43.49,43.49,43.46,43.49,24000.0,23.7469,23.7469,23.7306,23.7469,24000.0
2007-09-10 13:15:00,43.49,43.52,43.48,43.49,23100.0,23.7469,23.7633,23.7415,23.7469,23100.0
2007-09-10 13:20:00,43.5,43.51,43.47,43.49,40300.0,23.7524,23.7579,23.736,23.7469,40300.0
2007-09-10 13:25:00,43.49,43.55,43.47,43.54,23800.0,23.7469,23.7797,23.736,23.7743,23800.0
2007-09-10 13:30:00,43.54,43.64,43.52,43.61,34500.0,23.7743,23.8289,23.7633,23.8125,34500.0
2007-09-10 13:35:00,43.62,43.62,43.55,43.58,19600.0,23.8179,23.8179,23.7797,23.7961,19600.0
2007-09-10 13:40:00,43.57,43.57,43.48,43.48,11200.0,23.7906,23.7906,23.7415,23.7415,11200.0
2007-09-10 13:45:00,43.48,43.5,43.44,43.47,18000.0,23.7415,23.7524,23.7196,23.736,18000.0
2007-09-10 13:50:00,43.47,43.51,43.46,43.47,14200.0,23.736,23.7579,23.7306,23.736,14200.0
2007-09-10 13:55:00,43.48,43.49,43.44,43.46,14300.0,23.7415,23.7469,23.7196,23.7306,14300.0
2007-09-10 14:00:00,43.46,43.48,43.45,43.45,10800.0,23.7306,23.7415,23.7251,23.7251,10800.0
2007-09-10 14:05:00,43.45,43.47,43.43,43.46,10100.0,23.7251,23.736,23.7142,23.7306,10100.0
2007-09-10 14:10:00,43.46,43.51,43.46,43.49,45800.0,23.7306,23.7579,23.7306,23.7469,45800.0
2007-09-10 14:15:00,43.5,43.52,43.49,43.49,29500.0,23.7524,23.7633,23.7469,23.7469,29500.0
2007-09-10 14:20:00,43.48,43.56,43.48,43.54,27500.0,23.7415,23.7852,23.7415,23.7743,27500.0
2007-09-10 14:25:00,43.55,43.58,43.5,43.55,43900.0,23.7797,23.7961,23.7524,23.7797,43900.0
2007-09-10 14:30:00,43.55,43.59,43.54,43.58,38200.0,23.7797,23.8016,23.7743,23.7961,38200.0
2007-09-10 14:35:00,43.58,43.66,43.57,43.66,35100.0,23.7961,23.8398,23.7906,23.8398,35100.0
2007-09-10 14:40:00,43.66,43.72,43.66,43.7,28800.0,23.8398,23.8725,23.8398,23.8616,28800.0
2007-09-10 14:45:00,43.72,43.78,43.69,43.73,38000.0,23.8725,23.9053,23.8562,23.878,38000.0
2007-09-10 14:50:00,43.73,43.73,43.65,43.65,16300.0,23.878,23.878,23.8343,23.8343,16300.0
2007-09-10 14:55:00,43.65,43.7,43.65,43.7,18400.0,23.8343,23.8616,23.8343,23.8616,18400.0
2007-09-10 15:00:00,43.71,43.72,43.66,43.68,19100.0,23.8671,23.8725,23.8398,23.8507,19100.0
2007-09-10 15:05:00,43.69,43.95,43.68,43.9,32800.0,23.8562,23.9981,23.8507,23.9708,32800.0
2007-09-10 15:10:00,43.9,43.91,43.85,43.89,26000.0,23.9708,23.9763,23.9435,23.9654,26000.0
2007-09-10 15:15:00,43.89,44.0,43.88,43.96,53200.0,23.9654,24.0254,23.9599,24.0036,53200.0
2007-09-10 15:20:00,43.97,44.01,43.94,43.97,61300.0,24.009,24.0309,23.9927,24.009,61300.0
2007-09-10 15:25:00,43.98,44.03,43.91,43.91,39300.0,24.0145,24.0418,23.9763,23.9763,39300.0
2007-09-10 15:30:00,43.9,43.93,43.89,43.9,11300.0,23.9708,23.9872,23.9654,23.9708,11300.0
2007-09-10 15:35:00,43.9,43.9,43.82,43.85,80200.0,23.9708,23.9708,23.9271,23.9435,80200.0
2007-09-10 15:40:00,43.85,43.85,43.77,43.77,41000.0,23.9435,23.9435,23.8998,23.8998,41000.0
2007-09-10 15:45:00,43.77,43.77,43.68,43.7,55500.0,23.8998,23.8998,23.8507,23.8616,55500.0
2007-09-10 15:50:00,43.71,43.71,43.6,43.61,78700.0,23.8671,23.8671,23.807,23.8125,78700.0
2007-09-10 15:55:00,43.6,43.62,43.51,43.56,88600.0,23.807,23.8179,23.7579,23.7852,88600.0
2007-09-11 09:30:00,43.79,43.86,43.59,43.85,33500.0,23.9108,23.949,23.8016,23.9435,33500.0
2007-09-11 09:35:00,43.85,43.85,43.69,43.77,20800.0,23.9435,23.9435,23.8562,23.8998,20800.0
2007-09-11 09:40:00,43.78,43.83,43.75,43.83,26000.0,23.9053,23.9326,23.8889,23.9326,26000.0
2007-09-11 09:45:00,43.83,43.84,43.76,43.76,20600.0,23.9326,23.9381,23.8944,23.8944,20600.0
2007-09-11 09:50:00,43.76,43.76,43.6,43.68,26500.0,23.8944,23.8944,23.807,23.8507,26500.0
2007-09-11 09:55:00,43.69,43.8,43.69,43.77,21800.0,23.8562,23.9162,23.8562,23.8998,21800.0
2007-09-11 10:00:00,43.78,43.8,43.69,43.75,30200.0,23.9053,23.9162,23.8562,23.8889,30200.0
2007-09-11 10:05:00,43.74,43.75,43.65,43.73,29800.0,23.8835,23.8889,23.8343,23.878,29800.0
2007-09-11 10:10:00,43.71,43.73,43.66,43.68,24100.0,23.8671,23.878,23.8398,23.8507,24100.0
2007-09-11 10:15:00,43.69,43.71,43.59,43.59,35900.0,23.8562,23.8671,23.8016,23.8016,35900.0
2007-09-11 10:20:00,43.6,43.63,43.54,43.54,16700.0,23.807,23.8234,23.7743,23.7743,16700.0
2007-09-11 10:25:00,43.54,43.67,43.53,43.59,39500.0,23.7743,23.8452,23.7688,23.8016,39500.0
2007-09-11 10:30:00,43.58,43.65,43.56,43.62,42900.0,23.7961,23.8343,23.7852,23.8179,42900.0
2007-09-11 10:35:00,43.62,43.7,43.53,43.55,41700.0,23.8179,23.8616,23.7688,23.7797,41700.0
2007-09-11 10:40:00,43.55,43.63,43.53,43.61,20700.0,23.7797,23.8234,23.7688,23.8125,20700.0
2007-09-11 10:45:00,43.61,43.64,43.6,43.61,13300.0,23.8125,23.8289,23.807,23.8125,13300.0
2007-09-11 10:50:00,43.61,43.62,43.54,43.56,24400.0,23.8125,23.8179,23.7743,23.7852,24400.0
2007-09-11 10:55:00,43.56,43.73,43.56,43.73,15700.0,23.7852,23.878,23.7852,23.878,15700.0
2007-09-11 11:00:00,43.73,43.73,43.71,43.72,16300.0,23.878,23.878,23.8671,23.8725,16300.0
2007-09-11 11:05:00,43.72,43.73,43.71,43.72,26900.0,23.8725,23.878,23.8671,23.8725,26900.0
2007-09-11 11:10:00,43.71,43.72,43.64,43.7,25500.0,23.8671,23.8725,23.8289,23.8616,25500.0
2007-09-11 11:15:00,43.7,43.71,43.66,43.67,17700.0,23.8616,23.8671,23.8398,23.8452,17700.0
2007-09-11 11:20:00,43.67,43.76,43.67,43.76,14800.0,23.8452,23.8944,23.8452,23.8944,14800.0
2007-09-11 11:25:00,43.75,43.76,43.73,43.76,6700.0,23.8889,23.8944,23.878,23.8944,6700.0
2007-09-11 11:30:00,43.76,43.81,43.76,43.8,28500.0,23.8944,23.9217,23.8944,23.9162,28500.0
2007-09-11 11:35:00,43.81,43.84,43.81,43.84,13700.0,23.9217,23.9381,23.9217,23.9381,13700.0
2007-09-11 11:40:00,43.83,43.88,43.83,43.86,10800.0,23.9326,23.9599,23.9326,23.949,10800.0
2007-09-11 11:45:00,43.86,43.92,43.86,43.91,20600.0,23.949,23.9817,23.949,23.9763,20600.0
2007-09-11 11:50:00,43.91,43.95,43.91,43.93,11400.0,23.9763,23.9981,23.9763,23.9872,11400.0
2007-09-11 11:55:00,43.92,43.93,43.91,43.92,9200.0,23.9817,23.9872,23.9763,23.9817,9200.0
2007-09-11 12:00:00,43.92,43.93,43.87,43.88,14500.0,23.9817,23.9872,23.9544,23.9599,14500.0
2007-09-11 12:05:00,43.87,43.88,43.85,43.85,16300.0,23.9544,23.9599,23.9435,23.9435,16300.0
2007-09-11 12:10:00,43.84,43.85,43.81,43.83,9300.0,23.9381,23.9435,23.9217,23.9326,9300.0
2007-09-11 12:15:00,43.83,43.9,43.83,43.89,23800.0,23.9326,23.9708,23.9326,23.9654,23800.0
2007-09-11 12:20:00,43.9,43.97,43.9,43.96,15600.0,23.9708,24.009,23.9708,24.0036,15600.0
2007-09-11 12:25:00,43.96,43.98,43.96,43.98,8900.0,24.0036,24.0145,24.0036,24.0145,8900.0
2007-09-11 12:30:00,43.98,44.01,43.98,44.01,31600.0,24.0145,24.0309,24.0145,24.0309,31600.0
2007-09-11 12:35:00,44.01,44.06,44.01,44.05,19200.0,24.0309,24.0582,24.0309,24.0527,19200.0
2007-09-11 12:40:00,44.05,44.08,44.04,44.07,12600.0,24.0527,24.0691,24.0473,24.0636,12600.0
2007-09-11 12:45:00,44.07,44.08,44.06,44.07,13500.0,24.0636,24.0691,24.0582,24.0636,13500.0
2007-09-11 12:50:00,44.07,44.07,44.01,44.05,21800.0,24.0636,24.0636,24.0309,24.0527,21800.0
2007-09-11 12:55:00,44.05,44.11,44.04,44.1,10700.0,24.0527,24.0855,24.0473,24.08,10700.0
2007-09-11 13:00:00,44.11,44.12,44.08,44.09,15300.0,24.0855,24.0909,24.0691,24.0746,15300.0
2007-09-11 13:05:00,44.08,44.11,44.08,44.1,11400.0,24.0691,24.0855,24.0691,24.08,11400.0
2007-09-11 13:10:00,44.1,44.13,44.1,44.13,7900.0,24.08,24.0964,24.08,24.0964,7900.0
2007-09-11 13:15:00,44.13,44.15,44.12,44.13,20700.0,24.0964,24.1073,24.0909,24.0964,20700.0
2007-09-11 13:20:00,44.12,44.15,44.12,44.14,14500.0,24.0909,24.1073,24.0909,24.1019,14500.0
2007-09-11 13:25:00,44.14,44.17,44.14,44.16,24900.0,24.1019,24.1183,24.1019,24.1128,24900.0
2007-09-11 13:30:00,44.15,44.25,44.14,44.22,55300.0,24.1073,24.1619,24.1019,24.1456,55300.0
2007-09-11 13:35:00,44.22,44.26,44.17,44.17,23700.0,24.1456,24.1674,24.1183,24.1183,23700.0
2007-09-11 13:40:00,44.17,44.18,44.11,44.14,88500.0,24.1183,24.1237,24.0855,24.1019,88500.0
2007-09-11 13:45:00,44.13,44.13,44.07,44.12,44300.0,24.0964,24.0964,24.0636,24.0909,44300.0
2007-09-11 13:50:00,44.13,44.15,44.04,44.05,22200.0,24.0964,24.1073,24.0473,24.0527,22200.0
2007-09-11 13:55:00,44.06,44.08,44.03,44.06,28600.0,24.0582,24.0691,24.0418,24.0582,28600.0
2007-09-11 14:00:00,44.05,44.1,44.05,44.08,39900.0,24.0527,24.08,24.0527,24.0691,39900.0
2007-09-11 14:05:00,44.07,44.1,44.04,44.09,28300.0,24.0636,24.08,24.0473,24.0746,28300.0
2007-09-11 14:10:00,44.09,44.19,44.09,44.19,25500.0,24.0746,24.1292,24.0746,24.1292,25500.0
2007-09-11 14:15:00,44.2,44.29,44.2,44.24,37100.0,24.1346,24.1838,24.1346,24.1565,37100.0
2007-09-11 14:20:00,44.24,44.28,44.24,44.28,24800.0,24.1565,24.1783,24.1565,24.1783,24800.0
2007-09-11 14:25:00,44.27,44.32,44.26,44.31,45100.0,24.1729,24.2002,24.1674,24.1947,45100.0
2007-09-11 14:30:00,44.32,44.33,44.26,44.29,20600.0,24.2002,24.2056,24.1674,24.1838,20600.0
2007-09-11 14:35:00,44.28,44.29,44.23,44.23,39900.0,24.1783,24.1838,24.151,24.151,39900.0
2007-09-11 14:40:00,44.24,44.24,44.18,44.19,33500.0,24.1565,24.1565,24.1237,24.1292,33500.0
2007-09-11 14:45:00,44.19,44.22,44.19,44.22,15700.0,24.1292,24.1456,24.1292,24.1456,15700.0
2007-09-11 14:50:00,44.21,44.22,44.19,44.19,29100.0,24.1401,24.1456,24.1292,24.1292,29100.0
2007-09-11 14:55:00,44.19,44.23,44.19,44.23,34900.0,24.1292,24.151,24.1292,24.151,34900.0
2007-09-11 15:00:00,44.23,44.27,44.18,44.2,35400.0,24.151,24.1729,24.1237,24.1346,35400.0
2007-09-11 15:05:00,44.19,44.2,44.19,44.19,18600.0,24.1292,24.1346,24.1292,24.1292,18600.0
2007-09-11 15:10:00,44.2,44.27,44.2,44.21,49200.0,24.1346,24.1729,24.1346,24.1401,49200.0
2007-09-11 15:15:00,44.2,44.29,44.2,44.28,63500.0,24.1346,24.1838,24.1346,24.1783,63500.0
2007-09-11 15:20:00,44.27,44.27,44.19,44.2,33800.0,24.1729,24.1729,24.1292,24.1346,33800.0
2007-09-11 15:25:00,44.19,44.2,44.16,44.16,71200.0,24.1292,24.1346,24.1128,24.1128,71200.0
2007-09-11 15:30:00,44.15,44.19,44.13,44.19,34900.0,24.1073,24.1292,24.0964,24.1292,34900.0
2007-09-11 15:35:00,44.18,44.19,44.1,44.11,63600.0,24.1237,24.1292,24.08,24.0855,63600.0
2007-09-11 15:40:00,44.11,44.11,43.98,44.0,76400.0,24.0855,24.0855,24.0145,24.0254,76400.0
2007-09-11 15:45:00,44.0,44.05,43.95,44.0,74100.0,24.0254,24.0527,23.9981,24.0254,74100.0
2007-09-11 15:50:00,44.0,44.07,43.97,44.05,83500.0,24.0254,24.0636,24.009,24.0527,83500.0
2007-09-11 15:55:00,44.06,44.19,44.05,44.19,116200.0,24.0582,24.1292,24.0527,24.1292,116200.0
2007-09-12 09:30:00,43.82,44.05,43.81,43.91,34700.0,23.9271,24.0527,23.9217,23.9763,34700.0
2007-09-12 09:35:00,43.92,44.15,43.92,44.06,9700.0,23.9817,24.1073,23.9817,24.0582,9700.0
2007-09-12 09:40:00,44.07,44.14,44.03,44.09,6000.0,24.0636,24.1019,24.0418,24.0746,6000.0
2007-09-12 09:45:00,44.1,44.11,43.98,43.98,14800.0,24.08,24.0855,24.0145,24.0145,14800.0
2007-09-12 09:50:00,43.99,44.08,43.94,44.0,36300.0,24.02,24.0691,23.9927,24.0254,36300.0
2007-09-12 09:55:00,44.0,44.04,43.95,44.03,30400.0,24.0254,24.0473,23.9981,24.0418,30400.0
2007-09-12 10:00:00,44.0,44.03,43.95,43.98,7900.0,24.0254,24.0418,23.9981,24.0145,7900.0
2007-09-12 10:05:00,43.98,44.01,43.93,43.96,13600.0,24.0145,24.0309,23.9872,24.0036,13600.0
2007-09-12 10:10:00,43.95,44.05,43.95,44.0,10700.0,23.9981,24.0527,23.9981,24.0254,10700.0
2007-09-12 10:15:00,44.01,44.02,43.95,43.98,13600.0,24.0309,24.0363,23.9981,24.0145,13600.0
2007-09-12 10:20:00,43.99,44.05,43.97,44.04,24000.0,24.02,24.0527,24.009,24.0473,24000.0
2007-09-12 10:25:00,44.03,44.1,44.02,44.08,19800.0,24.0418,24.08,24.0363,24.0691,19800.0
2007-09-12 10:30:00,44.08,44.08,43.98,43.98,29300.0,24.0691,24.0691,24.0145,24.0145,29300.0
2007-09-12 10:35:00,43.98,44.03,43.89,44.02,23300.0,24.0145,24.0418,23.9654,24.0363,23300.0
2007-09-12 10:40:00,44.0,44.06,43.97,43.97,21600.0,24.0254,24.0582,24.009,24.009,21600.0
2007-09-12 10:45:00,43.97,44.01,43.93,43.94,15200.0,24.009,24.0309,23.9872,23.9927,15200.0
2007-09-12 10:50:00,43.93,43.98,43.93,43.95,9400.0,23.9872,24.0145,23.9872,23.9981,9400.0
2007-09-12 10:55:00,43.94,43.96,43.87,43.89,23000.0,23.9927,24.0036,23.9544,23.9654,23000.0
2007-09-12 11:00:00,43.88,43.9,43.81,43.89,22300.0,23.9599,23.9708,23.9217,23.9654,22300.0
2007-09-12 11:05:00,43.89,43.98,43.88,43.95,14600.0,23.9654,24.0145,23.9599,23.9981,14600.0
2007-09-12 11:10:00,43.97,44.0,43.97,43.99,27800.0,24.009,24.0254,24.009,24.02,27800.0
2007-09-12 11:15:00,44.0,44.02,43.97,43.97,27500.0,24.0254,24.0363,24.009,24.009,27500.0
2007-09-12 11:20:00,43.96,44.02,43.96,44.02,33600.0,24.0036,24.0363,24.0036,24.0363,33600.0
2007-09-12 11:25:00,44.02,44.03,43.95,43.95,11500.0,24.0363,24.0418,23.9981,23.9981,11500.0
2007-09-12 11:30:00,43.95,43.99,43.93,43.96,19800.0,23.9981,24.02,23.9872,24.0036,19800.0
2007-09-12 11:35:00,43.96,44.04,43.95,44.0,16200.0,24.0036,24.0473,23.9981,24.0254,16200.0
2007-09-12 11:40:00,44.0,44.07,43.97,44.07,11000.0,24.0254,24.0636,24.009,24.0636,11000.0
2007-09-12 11:45:00,44.06,44.08,44.03,44.08,11300.0,24.0582,24.0691,24.0418,24.0691,11300.0
2007-09-12 11:50:00,44.08,44.1,44.07,44.1,13300.0,24.0691,24.08,24.0636,24.08,13300.0
2007-09-12 11:55:00,44.1,44.1,44.03,44.04,19900.0,24.08,24.08,24.0418,24.0473,19900.0
2007-09-12 12:00:00,44.03,44.04,43.99,44.0,6700.0,24.0418,24.0473,24.02,24.0254,6700.0
2007-09-12 12:05:00,44.01,44.03,43.99,44.02,12400.0,24.0309,24.0418,24.02,24.0363,12400.0
2007-09-12 12:10:00,44.03,44.06,44.01,44.06,7700.0,24.0418,24.0582,24.0309,24.0582,7700.0
2007-09-12 12:15:00,44.07,44.07,43.97,43.97,14400.0,24.0636,24.0636,24.009,24.009,14400.0
2007-09-12 12:20:00,43.97,43.97,43.87,43.88,23600.0,24.009,24.009,23.9544,23.9599,23600.0
2007-09-12 12:25:00,43.88,43.93,43.79,43.8,55900.0,23.9599,23.9872,23.9108,23.9162,55900.0
2007-09-12 12:30:00,43.8,43.82,43.78,43.79,20800.0,23.9162,23.9271,23.9053,23.9108,20800.0
2007-09-12 12:35:00,43.79,43.82,43.78,43.78,17200.0,23.9108,23.9271,23.9053,23.9053,17200.0
2007-09-12 12:40:00,43.79,43.82,43.76,43.82,39500.0,23.9108,23.9271,23.8944,23.9271,39500.0
2007-09-12 12:45:00,43.81,43.85,43.78,43.82,32900.0,23.9217,23.9435,23.9053,23.9271,32900.0
2007-09-12 12:50:00,43.83,43.87,43.82,43.83,23700.0,23.9326,23.9544,23.9271,23.9326,23700.0
2007-09-12 12:55:00,43.83,43.9,43.83,43.9,30600.0,23.9326,23.9708,23.9326,23.9708,30600.0
2007-09-12 13:00:00,43.9,43.9,43.85,43.86,18700.0,23.9708,23.9708,23.9435,23.949,18700.0
2007-09-12 13:05:00,43.85,43.85,43.77,43.81,28400.0,23.9435,23.9435,23.8998,23.9217,28400.0
2007-09-12 13:10:00,43.8,43.81,43.73,43.75,31200.0,23.9162,23.9217,23.878,23.8889,31200.0
2007-09-12 13:15:00,43.75,43.76,43.75,43.76,20800.0,23.8889,23.8944,23.8889,23.8944,20800.0
2007-09-12 13:20:00,43.75,43.87,43.75,43.87,12600.0,23.8889,23.9544,23.8889,23.9544,12600.0
2007-09-12 13:25:00,43.86,43.94,43.86,43.9,58900.0,23.949,23.9927,23.949,23.9708,58900.0
2007-09-12 13:30:00,43.9,43.9,43.82,43.88,28700.0,23.9708,23.9708,23.9271,23.9599,28700.0
2007-09-12 13:35:00,43.88,43.98,43.87,43.98,58100.0,23.9599,24.0145,23.9544,24.0145,58100.0
2007-09-12 13:40:00,43.99,44.01,43.95,43.95,42500.0,24.02,24.0309,23.9981,23.9981,42500.0
2007-09-12 13:45:00,43.95,44.0,43.92,43.97,40600.0,23.9981,24.0254,23.9817,24.009,40600.0
2007-09-12 13:50:00,44.0,44.1,43.98,44.08,34000.0,24.0254,24.08,24.0145,24.0691,34000.0
2007-09-12 13:55:00,44.07,44.08,44.02,44.07,62400.0,24.0636,24.0691,24.0363,24.0636,62400.0
2007-09-12 14:00:00,44.07,44.09,43.98,43.98,15800.0,24.0636,24.0746,24.0145,24.0145,15800.0
2007-09-12 14:05:00,43.98,44.0,43.96,44.0,53400.0,24.0145,24.0254,24.0036,24.0254,53400.0
2007-09-12 14:10:00,44.0,44.02,43.97,44.01,32500.0,24.0254,24.0363,24.009,24.0309,32500.0
2007-09-12 14:15:00,44.01,44.06,43.99,44.03,47200.0,24.0309,24.0582,24.02,24.0418,47200.0
2007-09-12 14:20:00,44.02,44.04,44.0,44.03,23400.0,24.0363,24.0473,24.0254,24.0418,23400.0
2007-09-12 14:25:00,44.04,44.06,43.98,43.99,44300.0,24.0473,24.0582,24.0145,24.02,44300.0
2007-09-12 14:30:00,43.99,44.0,43.98,43.99,17200.0,24.02,24.0254,24.0145,24.02,17200.0
2007-09-12 14:35:00,44.0,44.01,43.95,43.97,31100.0,24.0254,24.0309,23.9981,24.009,31100.0
2007-09-12 14:40:00,43.98,44.05,43.98,44.03,20900.0,24.0145,24.0527,24.0145,24.0418,20900.0
2007-09-12 14:45:00,44.03,44.05,44.03,44.05,18800.0,24.0418,24.0527,24.0418,24.0527,18800.0
2007-09-12 14:50:00,44.05,44.05,44.03,44.04,17900.0,24.0527,24.0527,24.0418,24.0473,17900.0
2007-09-12 14:55:00,44.04,44.11,44.04,44.11,30500.0,24.0473,24.0855,24.0473,24.0855,30500.0
2007-09-12 15:00:00,44.12,44.13,44.04,44.04,20500.0,24.0909,24.0964,24.0473,24.0473,20500.0
2007-09-12 15:05:00,44.04,44.07,43.97,43.97,27300.0,24.0473,24.0636,24.009,24.009,27300.0
2007-09-12 15:10:00,43.97,44.01,43.96,43.99,24900.0,24.009,24.0309,24.0036,24.02,24900.0
2007-09-12 15:15:00,43.99,43.99,43.87,43.92,43400.0,24.02,24.02,23.9544,23.9817,43400.0
2007-09-12 15:20:00,43.93,43.95,43.91,43.93,32600.0,23.9872,23.9981,23.9763,23.9872,32600.0
2007-09-12 15:25:00,43.93,43.95,43.84,43.86,26600.0,23.9872,23.9981,23.9381,23.949,26600.0
2007-09-12 15:30:00,43.85,43.85,43.79,43.82,30400.0,23.9435,23.9435,23.9108,23.9271,30400.0
2007-09-12 15:35:00,43.82,43.83,43.78,43.79,38900.0,23.9271,23.9326,23.9053,23.9108,38900.0
2007-09-12 15:40:00,43.79,43.85,43.78,43.82,71300.0,23.9108,23.9435,23.9053,23.9271,71300.0
2007-09-12 15:45:00,43.82,43.85,43.81,43.81,55600.0,23.9271,23.9435,23.9217,23.9217,55600.0
2007-09-12 15:50:00,43.82,43.87,43.75,43.77,78000.0,23.9271,23.9544,23.8889,23.8998,78000.0
2007-09-12 15:55:00,43.76,43.81,43.69,43.81,114500.0,23.8944,23.9217,23.8562,23.9217,114500.0
2007-09-13 09:30:00,44.27,44.3,43.71,44.1,33300.0,24.1729,24.1892,23.8671,24.08,33300.0
2007-09-13 09:35:00,44.13,44.13,43.78,43.96,29900.0,24.0964,24.0964,23.9053,24.0036,29900.0
2007-09-13 09:40:00,43.99,43.99,43.68,43.73,23600.0,24.02,24.02,23.8507,23.878,23600.0
2007-09-13 09:45:00,43.73,43.8,43.73,43.77,11400.0,23.878,23.9162,23.878,23.8998,11400.0
2007-09-13 09:50:00,43.77,43.77,43.72,43.74,19300.0,23.8998,23.8998,23.8725,23.8835,19300.0
2007-09-13 09:55:00,43.74,43.75,43.66,43.69,26000.0,23.8835,23.8889,23.8398,23.8562,26000.0
2007-09-13 10:00:00,43.67,43.72,43.67,43.67,65500.0,23.8452,23.8725,23.8452,23.8452,65500.0
2007-09-13 10:05:00,43.66,43.67,43.55,43.63,73100.0,23.8398,23.8452,23.7797,23.8234,73100.0
2007-09-13 10:10:00,43.64,43.64,43.57,43.57,26800.0,23.8289,23.8289,23.7906,23.7906,26800.0
2007-09-13 10:15:00,43.57,43.61,43.57,43.58,30700.0,23.7906,23.8125,23.7906,23.7961,30700.0
2007-09-13 10:20:00,43.57,43.6,43.55,43.56,42400.0,23.7906,23.807,23.7797,23.7852,42400.0
2007-09-13 10:25:00,43.56,43.58,43.55,43.58,22700.0,23.7852,23.7961,23.7797,23.7961,22700.0
2007-09-13 10:30:00,43.58,43.62,43.56,43.6,28500.0,23.7961,23.8179,23.7852,23.807,28500.0
2007-09-13 10:35:00,43.6,43.68,43.6,43.63,41000.0,23.807,23.8507,23.807,23.8234,41000.0
2007-09-13 10:40:00,43.62,43.62,43.6,43.6,13500.0,23.8179,23.8179,23.807,23.807,13500.0
2007-09-13 10:45:00,43.61,43.65,43.6,43.61,23100.0,23.8125,23.8343,23.807,23.8125,23100.0
2007-09-13 10:50:00,43.61,43.65,43.61,43.64,17200.0,23.8125,23.8343,23.8125,23.8289,17200.0
2007-09-13 10:55:00,43.65,43.67,43.6,43.65,22400.0,23.8343,23.8452,23.807,23.8343,22400.0
2007-09-13 11:00:00,43.65,43.67,43.58,43.61,32400.0,23.8343,23.8452,23.7961,23.8125,32400.0
2007-09-13 11:05:00,43.6,43.61,43.54,43.6,62000.0,23.807,23.8125,23.7743,23.807,62000.0
2007-09-13 11:10:00,43.61,43.67,43.61,43.66,17600.0,23.8125,23.8452,23.8125,23.8398,17600.0
2007-09-13 11:15:00,43.65,43.69,43.62,43.63,25500.0,23.8343,23.8562,23.8179,23.8234,25500.0
2007-09-13 11:20:00,43.62,43.63,43.6,43.63,15700.0,23.8179,23.8234,23.807,23.8234,15700.0
2007-09-13 11:25:00,43.63,43.63,43.58,43.58,15000.0,23.8234,23.8234,23.7961,23.7961,15000.0
2007-09-13 11:30:00,43.58,43.58,43.53,43.54,18000.0,23.7961,23.7961,23.7688,23.7743,18000.0
2007-09-13 11:35:00,43.54,43.54,43.49,43.5,19100.0,23.7743,23.7743,23.7469,23.7524,19100.0
2007-09-13 11:40:00,43.49,43.51,43.49,43.51,14100.0,23.7469,23.7579,23.7469,23.7579,14100.0
2007-09-13 11:45:00,43.52,43.53,43.49,43.49,30600.0,23.7633,23.7688,23.7469,23.7469,30600.0
2007-09-13 11:50:00,43.49,43.51,43.48,43.49,16500.0,23.7469,23.7579,23.7415,23.7469,16500.0
2007-09-13 11:55:00,43.5,43.59,43.49,43.58,19800.0,23.7524,23.8016,23.7469,23.7961,19800.0
2007-09-13 12:00:00,43.57,43.58,43.48,43.48,24700.0,23.7906,23.7961,23.7415,23.7415,24700.0
2007-09-13 12:05:00,43.48,43.5,43.41,43.44,31500.0,23.7415,23.7524,23.7033,23.7196,31500.0
2007-09-13 12:10:00,43.43,43.45,43.41,43.45,13200.0,23.7142,23.7251,23.7033,23.7251,13200.0
2007-09-13 12:15:00,43.45,43.48,43.45,43.47,12700.0,23.7251,23.7415,23.7251,23.736,12700.0
2007-09-13 12:20:00,43.47,43.5,43.46,43.48,13800.0,23.736,23.7524,23.7306,23.7415,13800.0
2007-09-13 12:25:00,43.48,43.48,43.45,43.45,15000.0,23.7415,23.7415,23.7251,23.7251,15000.0
2007-09-13 12:30:00,43.45,43.46,43.45,43.45,18800.0,23.7251,23.7306,23.7251,23.7251,18800.0
2007-09-13 12:35:00,43.45,43.46,43.45,43.45,19800.0,23.7251,23.7306,23.7251,23.7251,19800.0
2007-09-13 12:40:00,43.45,43.49,43.45,43.48,14000.0,23.7251,23.7469,23.7251,23.7415,14000.0
2007-09-13 12:45:00,43.48,43.5,43.48,43.49,15300.0,23.7415,23.7524,23.7415,23.7469,15300.0
2007-09-13 12:50:00,43.49,43.5,43.49,43.49,6800.0,23.7469,23.7524,23.7469,23.7469,6800.0
2007-09-13 12:55:00,43.5,43.51,43.49,43.51,9900.0,23.7524,23.7579,23.7469,23.7579,9900.0
2007-09-13 13:00:00,43.51,43.57,43.5,43.57,15200.0,23.7579,23.7906,23.7524,23.7906,15200.0
2007-09-13 13:05:00,43.57,43.58,43.51,43.53,46900.0,23.7906,23.7961,23.7579,23.7688,46900.0
2007-09-13 13:10:00,43.53,43.54,43.4,43.43,41000.0,23.7688,23.7743,23.6978,23.7142,41000.0
2007-09-13 13:15:00,43.43,43.46,43.42,43.44,22000.0,23.7142,23.7306,23.7087,23.7196,22000.0
2007-09-13 13:20:00,43.45,43.53,43.44,43.51,32700.0,23.7251,23.7688,23.7196,23.7579,32700.0
2007-09-13 13:25:00,43.51,43.52,43.48,43.48,12600.0,23.7579,23.7633,23.7415,23.7415,12600.0
2007-09-13 13:30:00,43.49,43.56,43.48,43.54,12600.0,23.7469,23.7852,23.7415,23.7743,12600.0
2007-09-13 13:35:00,43.54,43.56,43.54,43.54,20100.0,23.7743,23.7852,23.7743,23.7743,20100.0
2007-09-13 13:40:00,43.54,43.55,43.52,43.53,18700.0,23.7743,23.7797,23.7633,23.7688,18700.0
2007-09-13 13:45:00,43.52,43.54,43.5,43.53,23800.0,23.7633,23.7743,23.7524,23.7688,23800.0
2007-09-13 13:50:00,43.53,43.54,43.52,43.52,8800.0,23.7688,23.7743,23.7633,23.7633,8800.0
2007-09-13 13:55:00,43.53,43.53,43.5,43.5,27200.0,23.7688,23.7688,23.7524,23.7524,27200.0
2007-09-13 14:00:00,43.49,43.5,43.49,43.49,13400.0,23.7469,23.7524,23.7469,23.7469,13400.0
2007-09-13 14:05:00,43.5,43.5,43.48,43.49,13800.0,23.7524,23.7524,23.7415,23.7469,13800.0
2007-09-13 14:10:00,43.49,43.49,43.47,43.47,20200.0,23.7469,23.7469,23.736,23.736,20200.0
2007-09-13 14:15:00,43.47,43.47,43.36,43.36,48300.0,23.736,23.736,23.676,23.676,48300.0
2007-09-13 14:20:00,43.36,43.37,43.34,43.37,40400.0,23.676,23.6814,23.665,23.6814,40400.0
2007-09-13 14:25:00,43.37,43.37,43.33,43.33,22500.0,23.6814,23.6814,23.6596,23.6596,22500.0
2007-09-13 14:30:00,43.33,43.33,43.31,43.33,35000.0,23.6596,23.6596,23.6487,23.6596,35000.0
2007-09-13 14:35:00,43.33,43.33,43.32,43.33,23200.0,23.6596,23.6596,23.6541,23.6596,23200.0
2007-09-13 14:40:00,43.33,43.48,43.31,43.48,80700.0,23.6596,23.7415,23.6487,23.7415,80700.0
2007-09-13 14:45:00,43.48,43.49,43.47,43.48,17600.0,23.7415,23.7469,23.736,23.7415,17600.0
2007-09-13 14:50:00,43.48,43.48,43.44,43.44,24500.0,23.7415,23.7415,23.7196,23.7196,24500.0
2007-09-13 14:55:00,43.45,43.45,43.38,43.41,32900.0,23.7251,23.7251,23.6869,23.7033,32900.0
2007-09-13 15:00:00,43.4,43.54,43.4,43.53,55200.0,23.6978,23.7743,23.6978,23.7688,55200.0
2007-09-13 15:05:00,43.53,43.55,43.5,43.5,47500.0,23.7688,23.7797,23.7524,23.7524,47500.0
2007-09-13 15:10:00,43.51,43.51,43.45,43.46,37200.0,23.7579,23.7579,23.7251,23.7306,37200.0
2007-09-13 15:15:00,43.46,43.46,43.4,43.43,63600.0,23.7306,23.7306,23.6978,23.7142,63600.0
2007-09-13 15:20:00,43.43,43.43,43.33,43.34,101700.0,23.7142,23.7142,23.6596,23.665,101700.0
2007-09-13 15:25:00,43.35,43.35,43.22,43.23,81100.0,23.6705,23.6705,23.5995,23.605,81100.0
2007-09-13 15:30:00,43.22,43.26,43.19,43.2,63800.0,23.5995,23.6214,23.5831,23.5886,63800.0
2007-09-13 15:35:00,43.2,43.21,43.19,43.2,89900.0,23.5886,23.5941,23.5831,23.5886,89900.0
2007-09-13 15:40:00,43.2,43.2,43.05,43.16,160000.0,23.5886,23.5886,23.5067,23.5668,160000.0
2007-09-13 15:45:00,43.16,43.16,42.99,42.99,183000.0,23.5668,23.5668,23.4739,23.4739,183000.0
2007-09-13 15:50:00,42.99,43.1,42.99,43.0,194200.0,23.4739,23.534,23.4739,23.4794,194200.0
2007-09-13 15:55:00,43.01,43.07,42.92,43.05,425500.0,23.4849,23.5176,23.4357,23.5067,425500.0
2007-09-14 09:30:00,42.76,42.82,42.24,42.52,180100.0,23.3483,23.3811,23.0644,23.2173,180100.0
2007-09-14 09:35:00,42.51,42.63,42.32,42.6,93800.0,23.2118,23.2774,23.1081,23.261,93800.0
2007-09-14 09:40:00,42.61,42.8,42.57,42.77,57400.0,23.2664,23.3702,23.2446,23.3538,57400.0
2007-09-14 09:45:00,42.81,42.84,42.76,42.82,29500.0,23.3756,23.392,23.3483,23.3811,29500.0
2007-09-14 09:50:00,42.83,42.9,42.82,42.87,30900.0,23.3866,23.4248,23.3811,23.4084,30900.0
2007-09-14 09:55:00,42.87,42.95,42.85,42.95,30000.0,23.4084,23.4521,23.3975,23.4521,30000.0
2007-09-14 10:00:00,42.95,43.05,42.94,43.01,56800.0,23.4521,23.5067,23.4466,23.4849,56800.0
2007-09-14 10:05:00,43.01,43.09,43.0,43.08,53000.0,23.4849,23.5285,23.4794,23.5231,53000.0
2007-09-14 10:10:00,43.08,43.09,43.04,43.07,25600.0,23.5231,23.5285,23.5012,23.5176,25600.0
2007-09-14 10:15:00,43.08,43.28,43.08,43.26,30700.0,23.5231,23.6323,23.5231,23.6214,30700.0
2007-09-14 10:20:00,43.25,43.32,43.21,43.21,47000.0,23.6159,23.6541,23.5941,23.5941,47000.0
2007-09-14 10:25:00,43.21,43.23,43.19,43.19,17400.0,23.5941,23.605,23.5831,23.5831,17400.0
2007-09-14 10:30:00,43.19,43.2,43.13,43.2,32800.0,23.5831,23.5886,23.5504,23.5886,32800.0
2007-09-14 10:35:00,43.19,43.2,43.15,43.17,19900.0,23.5831,23.5886,23.5613,23.5722,19900.0
2007-09-14 10:40:00,43.16,43.16,43.11,43.11,21600.0,23.5668,23.5668,23.5395,23.5395,21600.0
2007-09-14 10:45:00,43.11,43.17,43.11,43.16,29200.0,23.5395,23.5722,23.5395,23.5668,29200.0
2007-09-14 10:50:00,43.16,43.16,43.13,43.13,16200.0,23.5668,23.5668,23.5504,23.5504,16200.0
2007-09-14 10:55:00,43.13,43.18,43.12,43.18,17600.0,23.5504,23.5777,23.5449,23.5777,17600.0
2007-09-14 11:00:00,43.17,43.34,43.17,43.22,61900.0,23.5722,23.665,23.5722,23.5995,61900.0
2007-09-14 11:05:00,43.23,43.24,43.21,43.21,19200.0,23.605,23.6104,23.5941,23.5941,19200.0
2007-09-14 11:10:00,43.22,43.24,43.16,43.19,32300.0,23.5995,23.6104,23.5668,23.5831,32300.0
2007-09-14 11:15:00,43.19,43.19,43.14,43.16,15000.0,23.5831,23.5831,23.5558,23.5668,15000.0
2007-09-14 11:20:00,43.17,43.17,43.12,43.13,10900.0,23.5722,23.5722,23.5449,23.5504,10900.0
2007-09-14 11:25:00,43.14,43.15,43.12,43.14,22400.0,23.5558,23.5613,23.5449,23.5558,22400.0
2007-09-14 11:30:00,43.14,43.15,43.11,43.13,13000.0,23.5558,23.5613,23.5395,23.5504,13000.0
2007-09-14 11:35:00,43.12,43.13,43.09,43.1,20000.0,23.5449,23.5504,23.5285,23.534,20000.0
2007-09-14 11:40:00,43.09,43.1,43.09,43.1,12800.0,23.5285,23.534,23.5285,23.534,12800.0
2007-09-14 11:45:00,43.1,43.1,43.09,43.1,18100.0,23.534,23.534,23.5285,23.534,18100.0
2007-09-14 11:50:00,43.09,43.11,43.07,43.08,30100.0,23.5285,23.5395,23.5176,23.5231,30100.0
2007-09-14 11:55:00,43.07,43.11,43.07,43.09,36200.0,23.5176,23.5395,23.5176,23.5285,36200.0
2007-09-14 12:00:00,43.09,43.1,43.09,43.09,13000.0,23.5285,23.534,23.5285,23.5285,13000.0
2007-09-14 12:05:00,43.09,43.1,43.08,43.09,11000.0,23.5285,23.534,23.5231,23.5285,11000.0
2007-09-14 12:10:00,43.08,43.09,43.04,43.05,12800.0,23.5231,23.5285,23.5012,23.5067,12800.0
2007-09-14 12:15:00,43.04,43.05,42.99,43.0,23200.0,23.5012,23.5067,23.4739,23.4794,23200.0
2007-09-14 12:20:00,42.99,43.01,42.99,43.0,31600.0,23.4739,23.4849,23.4739,23.4794,31600.0
2007-09-14 12:25:00,43.0,43.01,42.99,42.99,17800.0,23.4794,23.4849,23.4739,23.4739,17800.0
2007-09-14 12:30:00,43.0,43.01,42.99,43.0,22400.0,23.4794,23.4849,23.4739,23.4794,22400.0
2007-09-14 12:35:00,43.0,43.0,42.97,42.98,47400.0,23.4794,23.4794,23.463,23.4685,47400.0
2007-09-14 12:40:00,42.98,42.98,42.97,42.98,11300.0,23.4685,23.4685,23.463,23.4685,11300.0
2007-09-14 12:45:00,42.98,42.98,42.94,42.95,23900.0,23.4685,23.4685,23.4466,23.4521,23900.0
2007-09-14 12:50:00,42.95,42.98,42.93,42.98,23200.0,23.4521,23.4685,23.4412,23.4685,23200.0
2007-09-14 12:55:00,42.97,43.0,42.97,43.0,24800.0,23.463,23.4794,23.463,23.4794,24800.0
2007-09-14 13:00:00,42.99,43.0,42.98,42.99,19200.0,23.4739,23.4794,23.4685,23.4739,19200.0
2007-09-14 13:05:00,43.0,43.0,42.97,42.98,22200.0,23.4794,23.4794,23.463,23.4685,22200.0
2007-09-14 13:10:00,42.97,43.0,42.97,43.0,18800.0,23.463,23.4794,23.463,23.4794,18800.0
2007-09-14 13:15:00,42.99,43.0,42.98,42.98,16500.0,23.4739,23.4794,23.4685,23.4685,16500.0
2007-09-14 13:20:00,42.97,43.0,42.97,42.99,30400.0,23.463,23.4794,23.463,23.4739,30400.0
2007-09-14 13:25:00,42.99,43.1,42.97,43.09,31800.0,23.4739,23.534,23.463,23.5285,31800.0
2007-09-14 13:30:00,43.1,43.1,43.05,43.09,15700.0,23.534,23.534,23.5067,23.5285,15700.0
2007-09-14 13:35:00,43.09,43.13,43.09,43.12,39700.0,23.5285,23.5504,23.5285,23.5449,39700.0
2007-09-14 13:40:00,43.12,43.15,43.11,43.14,18000.0,23.5449,23.5613,23.5395,23.5558,18000.0
2007-09-14 13:45:00,43.15,43.17,43.13,43.17,43800.0,23.5613,23.5722,23.5504,23.5722,43800.0
2007-09-14 13:50:00,43.17,43.2,43.14,43.15,33600.0,23.5722,23.5886,23.5558,23.5613,33600.0
2007-09-14 13:55:00,43.15,43.23,43.14,43.22,24600.0,23.5613,23.605,23.5558,23.5995,24600.0
2007-09-14 14:00:00,43.23,43.3,43.23,43.29,24000.0,23.605,23.6432,23.605,23.6377,24000.0
2007-09-14 14:05:00,43.29,43.29,43.25,43.26,18500.0,23.6377,23.6377,23.6159,23.6214,18500.0
2007-09-14 14:10:00,43.26,43.29,43.23,43.28,21800.0,23.6214,23.6377,23.605,23.6323,21800.0
2007-09-14 14:15:00,43.27,43.28,43.25,43.28,19100.0,23.6268,23.6323,23.6159,23.6323,19100.0
2007-09-14 14:20:00,43.28,43.28,43.22,43.23,43000.0,23.6323,23.6323,23.5995,23.605,43000.0
2007-09-14 14:25:00,43.23,43.23,43.15,43.15,33200.0,23.605,23.605,23.5613,23.5613,33200.0
2007-09-14 14:30:00,43.15,43.21,43.15,43.2,15200.0,23.5613,23.5941,23.5613,23.5886,15200.0
2007-09-14 14:35:00,43.2,43.2,43.16,43.18,24600.0,23.5886,23.5886,23.5668,23.5777,24600.0
2007-09-14 14:40:00,43.19,43.19,43.16,43.16,18400.0,23.5831,23.5831,23.5668,23.5668,18400.0
2007-09-14 14:45:00,43.16,43.17,43.13,43.13,20800.0,23.5668,23.5722,23.5504,23.5504,20800.0
2007-09-14 14:50:00,43.12,43.13,43.1,43.1,16400.0,23.5449,23.5504,23.534,23.534,16400.0
2007-09-14 14:55:00,43.1,43.1,43.08,43.1,23800.0,23.534,23.534,23.5231,23.534,23800.0
2007-09-14 15:00:00,43.1,43.1,42.98,43.0,76500.0,23.534,23.534,23.4685,23.4794,76500.0
2007-09-14 15:05:00,43.0,43.11,42.99,43.1,30300.0,23.4794,23.5395,23.4739,23.534,30300.0
2007-09-14 15:10:00,43.1,43.16,43.07,43.16,24500.0,23.534,23.5668,23.5176,23.5668,24500.0
2007-09-14 15:15:00,43.15,43.18,43.14,43.16,20400.0,23.5613,23.5777,23.5558,23.5668,20400.0
2007-09-14 15:20:00,43.15,43.18,43.14,43.14,36400.0,23.5613,23.5777,23.5558,23.5558,36400.0
2007-09-14 15:25:00,43.14,43.14,43.06,43.06,39600.0,23.5558,23.5558,23.5122,23.5122,39600.0
2007-09-14 15:30:00,43.06,43.08,43.02,43.03,35500.0,23.5122,23.5231,23.4903,23.4958,35500.0
2007-09-14 15:35:00,43.03,43.1,43.03,43.1,83400.0,23.4958,23.534,23.4958,23.534,83400.0
2007-09-14 15:40:00,43.1,43.1,43.08,43.1,29500.0,23.534,23.534,23.5231,23.534,29500.0
2007-09-14 15:45:00,43.1,43.17,43.09,43.15,46700.0,23.534,23.5722,23.5285,23.5613,46700.0
2007-09-14 15:50:00,43.15,43.16,43.09,43.09,61300.0,23.5613,23.5668,23.5285,23.5285,61300.0
2007-09-14 15:55:00,43.09,43.12,43.03,43.03,91600.0,23.5285,23.5449,23.4958,23.4958,91600.0
2007-09-17 09:30:00,42.73,42.89,42.4,42.67,48700.0,23.332,23.4193,23.1518,23.2992,48700.0
2007-09-17 09:35:00,42.68,42.75,42.56,42.63,29000.0,23.3047,23.3429,23.2391,23.2774,29000.0
2007-09-17 09:40:00,42.63,42.71,42.6,42.63,22000.0,23.2774,23.321,23.261,23.2774,22000.0
2007-09-17 09:45:00,42.63,42.69,42.52,42.58,20700.0,23.2774,23.3101,23.2173,23.2501,20700.0
2007-09-17 09:50:00,42.58,42.65,42.55,42.55,37900.0,23.2501,23.2883,23.2337,23.2337,37900.0
2007-09-17 09:55:00,42.55,42.64,42.54,42.6,75000.0,23.2337,23.2828,23.2282,23.261,75000.0
2007-09-17 10:00:00,42.6,42.68,42.6,42.68,22500.0,23.261,23.3047,23.261,23.3047,22500.0
2007-09-17 10:05:00,42.68,42.8,42.63,42.63,27700.0,23.3047,23.3702,23.2774,23.2774,27700.0
2007-09-17 10:10:00,42.63,42.63,42.6,42.63,27400.0,23.2774,23.2774,23.261,23.2774,27400.0
2007-09-17 10:15:00,42.64,42.65,42.58,42.58,43000.0,23.2828,23.2883,23.2501,23.2501,43000.0
2007-09-17 10:20:00,42.59,42.6,42.57,42.57,36400.0,23.2555,23.261,23.2446,23.2446,36400.0
2007-09-17 10:25:00,42.57,42.59,42.43,42.44,52200.0,23.2446,23.2555,23.1682,23.1736,52200.0
2007-09-17 10:30:00,42.44,42.45,42.37,42.4,27900.0,23.1736,23.1791,23.1354,23.1518,27900.0
2007-09-17 10:35:00,42.4,42.4,42.39,42.39,25600.0,23.1518,23.1518,23.1463,23.1463,25600.0
2007-09-17 10:40:00,42.4,42.4,42.39,42.4,31200.0,23.1518,23.1518,23.1463,23.1518,31200.0
2007-09-17 10:45:00,42.4,42.43,42.39,42.4,33000.0,23.1518,23.1682,23.1463,23.1518,33000.0
2007-09-17 10:50:00,42.41,42.42,42.34,42.42,53500.0,23.1572,23.1627,23.119,23.1627,53500.0
2007-09-17 10:55:00,42.44,42.44,42.41,42.41,14500.0,23.1736,23.1736,23.1572,23.1572,14500.0
2007-09-17 11:00:00,42.42,42.42,42.4,42.42,26400.0,23.1627,23.1627,23.1518,23.1627,26400.0
2007-09-17 11:05:00,42.42,42.43,42.41,42.42,28100.0,23.1627,23.1682,23.1572,23.1627,28100.0
2007-09-17 11:10:00,42.42,42.42,42.41,42.41,50000.0,23.1627,23.1627,23.1572,23.1572,50000.0
2007-09-17 11:15:00,42.42,42.47,42.4,42.47,16100.0,23.1627,23.19,23.1518,23.19,16100.0
2007-09-17 11:20:00,42.48,42.5,42.46,42.48,18100.0,23.1955,23.2064,23.1845,23.1955,18100.0
2007-09-17 11:25:00,42.49,42.49,42.47,42.48,12300.0,23.2009,23.2009,23.19,23.1955,12300.0
2007-09-17 11:30:00,42.47,42.48,42.43,42.48,18600.0,23.19,23.1955,23.1682,23.1955,18600.0
2007-09-17 11:35:00,42.49,42.51,42.49,42.49,9200.0,23.2009,23.2118,23.2009,23.2009,9200.0
2007-09-17 11:40:00,42.48,42.5,42.47,42.48,41000.0,23.1955,23.2064,23.19,23.1955,41000.0
2007-09-17 11:45:00,42.48,42.49,42.44,42.48,16000.0,23.1955,23.2009,23.1736,23.1955,16000.0
2007-09-17 11:50:00,42.48,42.49,42.43,42.45,8600.0,23.1955,23.2009,23.1682,23.1791,8600.0
2007-09-17 11:55:00,42.44,42.44,42.41,42.44,9600.0,23.1736,23.1736,23.1572,23.1736,9600.0
2007-09-17 12:00:00,42.44,42.47,42.39,42.46,49100.0,23.1736,23.19,23.1463,23.1845,49100.0
2007-09-17 12:05:00,42.46,42.46,42.38,42.43,22900.0,23.1845,23.1845,23.1409,23.1682,22900.0
2007-09-17 12:10:00,42.43,42.51,42.43,42.51,10900.0,23.1682,23.2118,23.1682,23.2118,10900.0
2007-09-17 12:15:00,42.52,42.52,42.47,42.5,18800.0,23.2173,23.2173,23.19,23.2064,18800.0
2007-09-17 12:20:00,42.51,42.52,42.49,42.49,14800.0,23.2118,23.2173,23.2009,23.2009,14800.0
2007-09-17 12:25:00,42.49,42.5,42.47,42.5,20200.0,23.2009,23.2064,23.19,23.2064,20200.0
2007-09-17 12:30:00,42.5,42.51,42.49,42.51,24600.0,23.2064,23.2118,23.2009,23.2118,24600.0
2007-09-17 12:35:00,42.51,42.51,42.49,42.5,30800.0,23.2118,23.2118,23.2009,23.2064,30800.0
2007-09-17 12:40:00,42.5,42.51,42.48,42.48,8900.0,23.2064,23.2118,23.1955,23.1955,8900.0
2007-09-17 12:45:00,42.48,42.59,42.47,42.56,27100.0,23.1955,23.2555,23.19,23.2391,27100.0
2007-09-17 12:50:00,42.56,42.56,42.52,42.53,8300.0,23.2391,23.2391,23.2173,23.2228,8300.0
2007-09-17 12:55:00,42.52,42.55,42.52,42.55,15400.0,23.2173,23.2337,23.2173,23.2337,15400.0
2007-09-17 13:00:00,42.54,42.56,42.53,42.55,18800.0,23.2282,23.2391,23.2228,23.2337,18800.0
2007-09-17 13:05:00,42.55,42.56,42.52,42.52,13400.0,23.2337,23.2391,23.2173,23.2173,13400.0
2007-09-17 13:10:00,42.52,42.6,42.52,42.6,21100.0,23.2173,23.261,23.2173,23.261,21100.0
2007-09-17 13:15:00,42.6,42.61,42.6,42.6,12200.0,23.261,23.2664,23.261,23.261,12200.0
2007-09-17 13:20:00,42.61,42.62,42.59,42.59,11200.0,23.2664,23.2719,23.2555,23.2555,11200.0
2007-09-17 13:25:00,42.59,42.6,42.58,42.59,3800.0,23.2555,23.261,23.2501,23.2555,3800.0
2007-09-17 13:30:00,42.59,42.61,42.58,42.6,12800.0,23.2555,23.2664,23.2501,23.261,12800.0
2007-09-17 13:35:00,42.6,42.62,42.57,42.62,12900.0,23.261,23.2719,23.2446,23.2719,12900.0
2007-09-17 13:40:00,42.62,42.64,42.61,42.63,22800.0,23.2719,23.2828,23.2664,23.2774,22800.0
2007-09-17 13:45:00,42.64,42.65,42.62,42.63,29300.0,23.2828,23.2883,23.2719,23.2774,29300.0
2007-09-17 13:50:00,42.63,42.63,42.6,42.6,14100.0,23.2774,23.2774,23.261,23.261,14100.0
2007-09-17 13:55:00,42.61,42.61,42.53,42.53,22700.0,23.2664,23.2664,23.2228,23.2228,22700.0
2007-09-17 14:00:00,42.52,42.53,42.51,42.52,11300.0,23.2173,23.2228,23.2118,23.2173,11300.0
2007-09-17 14:05:00,42.52,42.52,42.49,42.49,11700.0,23.2173,23.2173,23.2009,23.2009,11700.0
2007-09-17 14:10:00,42.48,42.55,42.48,42.55,9500.0,23.1955,23.2337,23.1955,23.2337,9500.0
2007-09-17 14:15:00,42.55,42.55,42.48,42.53,24100.0,23.2337,23.2337,23.1955,23.2228,24100.0
2007-09-17 14:20:00,42.53,42.56,42.5,42.54,17900.0,23.2228,23.2391,23.2064,23.2282,17900.0
2007-09-17 14:25:00,42.54,42.58,42.54,42.54,32200.0,23.2282,23.2501,23.2282,23.2282,32200.0
2007-09-17 14:30:00,42.55,42.6,42.55,42.6,22600.0,23.2337,23.261,23.2337,23.261,22600.0
2007-09-17 14:35:00,42.59,42.6,42.54,42.57,14700.0,23.2555,23.261,23.2282,23.2446,14700.0
2007-09-17 14:40:00,42.57,42.6,42.57,42.59,16000.0,23.2446,23.261,23.2446,23.2555,16000.0
2007-09-17 14:45:00,42.59,42.6,42.56,42.56,22500.0,23.2555,23.261,23.2391,23.2391,22500.0
2007-09-17 14:50:00,42.56,42.56,42.54,42.55,8800.0,23.2391,23.2391,23.2282,23.2337,8800.0
2007-09-17 14:55:00,42.55,42.58,42.54,42.56,15800.0,23.2337,23.2501,23.2282,23.2391,15800.0
2007-09-17 15:00:00,42.57,42.57,42.49,42.49,27200.0,23.2446,23.2446,23.2009,23.2009,27200.0
2007-09-17 15:05:00,42.49,42.51,42.47,42.5,28800.0,23.2009,23.2118,23.19,23.2064,28800.0
2007-09-17 15:10:00,42.5,42.56,42.5,42.55,46500.0,23.2064,23.2391,23.2064,23.2337,46500.0
2007-09-17 15:15:00,42.56,42.57,42.55,42.57,29600.0,23.2391,23.2446,23.2337,23.2446,29600.0
2007-09-17 15:20:00,42.57,42.58,42.54,42.55,37200.0,23.2446,23.2501,23.2282,23.2337,37200.0
2007-09-17 15:25:00,42.55,42.56,42.54,42.55,34800.0,23.2337,23.2391,23.2282,23.2337,34800.0
2007-09-17 15:30:00,42.54,42.55,42.51,42.52,26600.0,23.2282,23.2337,23.2118,23.2173,26600.0
2007-09-17 15:35:00,42.51,42.53,42.49,42.5,35600.0,23.2118,23.2228,23.2009,23.2064,35600.0
2007-09-17 15:40:00,42.5,42.51,42.48,42.49,55800.0,23.2064,23.2118,23.1955,23.2009,55800.0
2007-09-17 15:45:00,42.49,42.51,42.48,42.51,49900.0,23.2009,23.2118,23.1955,23.2118,49900.0
2007-09-17 15:50:00,42.51,42.55,42.5,42.51,64400.0,23.2118,23.2337,23.2064,23.2118,64400.0
2007-09-17 15:55:00,42.52,42.52,42.48,42.5,94900.0,23.2173,23.2173,23.1955,23.2064,94900.0
2007-09-18 09:30:00,42.56,42.89,42.52,42.79,15300.0,23.2391,23.4193,23.2173,23.3647,15300.0
2007-09-18 09:35:00,42.78,42.82,42.74,42.75,8800.0,23.3593,23.3811,23.3374,23.3429,8800.0
2007-09-18 09:40:00,42.75,42.84,42.73,42.79,10600.0,23.3429,23.392,23.332,23.3647,10600.0
2007-09-18 09:45:00,42.79,42.79,42.74,42.74,8800.0,23.3647,23.3647,23.3374,23.3374,8800.0
2007-09-18 09:50:00,42.74,42.74,42.63,42.66,20000.0,23.3374,23.3374,23.2774,23.2937,20000.0
2007-09-18 09:55:00,42.67,42.69,42.64,42.65,10700.0,23.2992,23.3101,23.2828,23.2883,10700.0
2007-09-18 10:00:00,42.66,42.67,42.58,42.59,21800.0,23.2937,23.2992,23.2501,23.2555,21800.0
2007-09-18 10:05:00,42.59,42.6,42.58,42.59,20200.0,23.2555,23.261,23.2501,23.2555,20200.0
2007-09-18 10:10:00,42.6,42.61,42.5,42.51,21100.0,23.261,23.2664,23.2064,23.2118,21100.0
2007-09-18 10:15:00,42.51,42.51,42.5,42.51,12200.0,23.2118,23.2118,23.2064,23.2118,12200.0
2007-09-18 10:20:00,42.5,42.51,42.5,42.51,9700.0,23.2064,23.2118,23.2064,23.2118,9700.0
2007-09-18 10:25:00,42.51,42.52,42.5,42.51,17500.0,23.2118,23.2173,23.2064,23.2118,17500.0
2007-09-18 10:30:00,42.51,42.51,42.48,42.51,42400.0,23.2118,23.2118,23.1955,23.2118,42400.0
2007-09-18 10:35:00,42.51,42.51,42.43,42.48,31500.0,23.2118,23.2118,23.1682,23.1955,31500.0
2007-09-18 10:40:00,42.49,42.55,42.49,42.52,25600.0,23.2009,23.2337,23.2009,23.2173,25600.0
2007-09-18 10:45:00,42.53,42.59,42.52,42.59,11300.0,23.2228,23.2555,23.2173,23.2555,11300.0
2007-09-18 10:50:00,42.58,42.63,42.58,42.62,7700.0,23.2501,23.2774,23.2501,23.2719,7700.0
2007-09-18 10:55:00,42.63,42.66,42.59,42.63,21100.0,23.2774,23.2937,23.2555,23.2774,21100.0
2007-09-18 11:00:00,42.63,42.72,42.57,42.69,31200.0,23.2774,23.3265,23.2446,23.3101,31200.0
2007-09-18 11:05:00,42.71,42.75,42.69,42.72,24300.0,23.321,23.3429,23.3101,23.3265,24300.0
2007-09-18 11:10:00,42.73,42.73,42.64,42.69,63100.0,23.332,23.332,23.2828,23.3101,63100.0
2007-09-18 11:15:00,42.69,42.71,42.65,42.69,26300.0,23.3101,23.321,23.2883,23.3101,26300.0
2007-09-18 11:20:00,42.7,42.71,42.65,42.67,20800.0,23.3156,23.321,23.2883,23.2992,20800.0
2007-09-18 11:25:00,42.67,42.7,42.66,42.7,14300.0,23.2992,23.3156,23.2937,23.3156,14300.0
2007-09-18 11:30:00,42.7,42.81,42.7,42.8,21700.0,23.3156,23.3756,23.3156,23.3702,21700.0
2007-09-18 11:35:00,42.8,42.82,42.77,42.81,15500.0,23.3702,23.3811,23.3538,23.3756,15500.0
2007-09-18 11:40:00,42.81,42.82,42.8,42.82,7800.0,23.3756,23.3811,23.3702,23.3811,7800.0
2007-09-18 11:45:00,42.81,42.85,42.81,42.85,6800.0,23.3756,23.3975,23.3756,23.3975,6800.0
2007-09-18 11:50:00,42.85,42.88,42.84,42.88,12900.0,23.3975,23.4139,23.392,23.4139,12900.0
2007-09-18 11:55:00,42.87,42.88,42.85,42.87,8800.0,23.4084,23.4139,23.3975,23.4084,8800.0
2007-09-18 12:00:00,42.87,42.89,42.85,42.86,4700.0,23.4084,23.4193,23.3975,23.4029,4700.0
2007-09-18 12:05:00,42.85,42.85,42.79,42.8,11100.0,23.3975,23.3975,23.3647,23.3702,11100.0
2007-09-18 12:10:00,42.79,42.8,42.75,42.76,9300.0,23.3647,23.3702,23.3429,23.3483,9300.0
2007-09-18 12:15:00,42.76,42.77,42.72,42.75,6200.0,23.3483,23.3538,23.3265,23.3429,6200.0
2007-09-18 12:20:00,42.76,42.77,42.74,42.76,4500.0,23.3483,23.3538,23.3374,23.3483,4500.0
2007-09-18 12:25:00,42.76,42.76,42.75,42.76,1400.0,23.3483,23.3483,23.3429,23.3483,1400.0
2007-09-18 12:30:00,42.76,42.81,42.75,42.81,8600.0,23.3483,23.3756,23.3429,23.3756,8600.0
2007-09-18 12:35:00,42.81,42.82,42.8,42.82,3200.0,23.3756,23.3811,23.3702,23.3811,3200.0
2007-09-18 12:40:00,42.81,42.84,42.8,42.8,5900.0,23.3756,23.392,23.3702,23.3702,5900.0
2007-09-18 12:45:00,42.81,42.81,42.8,42.8,2500.0,23.3756,23.3756,23.3702,23.3702,2500.0
2007-09-18 12:50:00,42.81,42.83,42.81,42.83,4200.0,23.3756,23.3866,23.3756,23.3866,4200.0
2007-09-18 12:55:00,42.82,42.83,42.82,42.83,3700.0,23.3811,23.3866,23.3811,23.3866,3700.0
2007-09-18 13:00:00,42.83,42.83,42.82,42.82,5600.0,23.3866,23.3866,23.3811,23.3811,5600.0
2007-09-18 13:05:00,42.82,42.83,42.7,42.7,22300.0,23.3811,23.3866,23.3156,23.3156,22300.0
2007-09-18 13:10:00,42.7,42.72,42.69,42.72,6700.0,23.3156,23.3265,23.3101,23.3265,6700.0
2007-09-18 13:15:00,42.72,42.74,42.69,42.71,13400.0,23.3265,23.3374,23.3101,23.321,13400.0
2007-09-18 13:20:00,42.71,42.72,42.71,42.72,2700.0,23.321,23.3265,23.321,23.3265,2700.0
2007-09-18 13:25:00,42.72,42.73,42.67,42.67,7900.0,23.3265,23.332,23.2992,23.2992,7900.0
2007-09-18 13:30:00,42.67,42.68,42.64,42.65,5400.0,23.2992,23.3047,23.2828,23.2883,5400.0
2007-09-18 13:35:00,42.66,42.67,42.65,42.67,3400.0,23.2937,23.2992,23.2883,23.2992,3400.0
2007-09-18 13:40:00,42.67,42.69,42.67,42.67,7200.0,23.2992,23.3101,23.2992,23.2992,7200.0
2007-09-18 13:45:00,42.67,42.69,42.63,42.63,11900.0,23.2992,23.3101,23.2774,23.2774,11900.0
2007-09-18 13:50:00,42.63,42.65,42.61,42.65,7600.0,23.2774,23.2883,23.2664,23.2883,7600.0
2007-09-18 13:55:00,42.64,42.67,42.64,42.66,9000.0,23.2828,23.2992,23.2828,23.2937,9000.0
2007-09-18 14:00:00,42.66,42.68,42.6,42.6,11200.0,23.2937,23.3047,23.261,23.261,11200.0
2007-09-18 14:05:00,42.61,42.65,42.59,42.61,6200.0,23.2664,23.2883,23.2555,23.2664,6200.0
2007-09-18 14:10:00,42.61,42.68,42.5,42.52,18600.0,23.2664,23.3047,23.2064,23.2173,18600.0
2007-09-18 14:15:00,42.53,43.25,42.52,43.03,106000.0,23.2228,23.6159,23.2173,23.4958,106000.0
2007-09-18 14:20:00,43.04,43.23,42.99,43.17,63800.0,23.5012,23.605,23.4739,23.5722,63800.0
2007-09-18 14:25:00,43.19,43.32,43.13,43.19,154300.0,23.5831,23.6541,23.5504,23.5831,154300.0
2007-09-18 14:30:00,43.26,43.49,43.17,43.4,77500.0,23.6214,23.7469,23.5722,23.6978,77500.0
2007-09-18 14:35:00,43.37,43.44,43.33,43.4,64200.0,23.6814,23.7196,23.6596,23.6978,64200.0
2007-09-18 14:40:00,43.4,43.44,43.13,43.3,72000.0,23.6978,23.7196,23.5504,23.6432,72000.0
2007-09-18 14:45:00,43.3,43.35,43.28,43.33,35000.0,23.6432,23.6705,23.6323,23.6596,35000.0
2007-09-18 14:50:00,43.32,43.34,43.24,43.25,45700.0,23.6541,23.665,23.6104,23.6159,45700.0
2007-09-18 14:55:00,43.24,43.36,43.19,43.35,44200.0,23.6104,23.676,23.5831,23.6705,44200.0
2007-09-18 15:00:00,43.34,43.34,43.18,43.18,51100.0,23.665,23.665,23.5777,23.5777,51100.0
2007-09-18 15:05:00,43.19,43.24,43.13,43.17,83500.0,23.5831,23.6104,23.5504,23.5722,83500.0
2007-09-18 15:10:00,43.16,43.38,43.16,43.32,76000.0,23.5668,23.6869,23.5668,23.6541,76000.0
2007-09-18 15:15:00,43.32,43.35,43.26,43.27,32700.0,23.6541,23.6705,23.6214,23.6268,32700.0
2007-09-18 15:20:00,43.28,43.3,43.22,43.28,43100.0,23.6323,23.6432,23.5995,23.6323,43100.0
2007-09-18 15:25:00,43.29,43.32,43.22,43.27,26200.0,23.6377,23.6541,23.5995,23.6268,26200.0
2007-09-18 15:30:00,43.27,43.37,43.22,43.33,36200.0,23.6268,23.6814,23.5995,23.6596,36200.0
2007-09-18 15:35:00,43.35,43.35,43.2,43.21,44700.0,23.6705,23.6705,23.5886,23.5941,44700.0
2007-09-18 15:40:00,43.22,43.36,43.17,43.19,78500.0,23.5995,23.676,23.5722,23.5831,78500.0
2007-09-18 15:45:00,43.2,43.32,43.17,43.21,116700.0,23.5886,23.6541,23.5722,23.5941,116700.0
2007-09-18 15:50:00,43.21,43.23,43.11,43.13,120900.0,23.5941,23.605,23.5395,23.5504,120900.0
2007-09-18 15:55:00,43.13,43.24,43.05,43.23,155000.0,23.5504,23.6104,23.5067,23.605,155000.0
2007-09-19 09:30:00,43.26,43.74,43.26,43.5,69900.0,23.6214,23.8835,23.6214,23.7524,69900.0
2007-09-19 09:35:00,43.5,43.59,43.4,43.53,15600.0,23.7524,23.8016,23.6978,23.7688,15600.0
2007-09-19 09:40:00,43.53,43.55,43.44,43.48,14300.0,23.7688,23.7797,23.7196,23.7415,14300.0
2007-09-19 09:45:00,43.49,43.57,43.47,43.53,33200.0,23.7469,23.7906,23.736,23.7688,33200.0
2007-09-19 09:50:00,43.53,43.63,43.51,43.63,26300.0,23.7688,23.8234,23.7579,23.8234,26300.0
2007-09-19 09:55:00,43.63,43.65,43.56,43.61,14000.0,23.8234,23.8343,23.7852,23.8125,14000.0
2007-09-19 10:00:00,43.6,43.7,43.58,43.63,46300.0,23.807,23.8616,23.7961,23.8234,46300.0
2007-09-19 10:05:00,43.64,43.76,43.63,43.75,29600.0,23.8289,23.8944,23.8234,23.8889,29600.0
2007-09-19 10:10:00,43.76,43.91,43.5,43.87,47400.0,23.8944,23.9763,23.7524,23.9544,47400.0
2007-09-19 10:15:00,43.88,43.95,43.88,43.9,33700.0,23.9599,23.9981,23.9599,23.9708,33700.0
2007-09-19 10:20:00,43.9,43.92,43.87,43.9,35600.0,23.9708,23.9817,23.9544,23.9708,35600.0
2007-09-19 10:25:00,43.9,43.92,43.87,43.92,28500.0,23.9708,23.9817,23.9544,23.9817,28500.0
2007-09-19 10:30:00,43.94,43.95,43.86,43.92,45900.0,23.9927,23.9981,23.949,23.9817,45900.0
2007-09-19 10:35:00,43.92,43.97,43.9,43.93,48700.0,23.9817,24.009,23.9708,23.9872,48700.0
2007-09-19 10:40:00,43.93,43.95,43.91,43.94,25800.0,23.9872,23.9981,23.9763,23.9927,25800.0
2007-09-19 10:45:00,43.95,43.96,43.89,43.93,27100.0,23.9981,24.0036,23.9654,23.9872,27100.0
2007-09-19 10:50:00,43.92,43.98,43.84,43.95,53600.0,23.9817,24.0145,23.9381,23.9981,53600.0
2007-09-19 10:55:00,43.98,43.98,43.91,43.91,29300.0,24.0145,24.0145,23.9763,23.9763,29300.0
2007-09-19 11:00:00,43.91,43.95,43.91,43.95,7300.0,23.9763,23.9981,23.9763,23.9981,7300.0
2007-09-19 11:05:00,43.95,43.96,43.92,43.94,24400.0,23.9981,24.0036,23.9817,23.9927,24400.0
2007-09-19 11:10:00,43.94,43.96,43.93,43.94,10600.0,23.9927,24.0036,23.9872,23.9927,10600.0
2007-09-19 11:15:00,43.94,44.04,43.94,44.02,22300.0,23.9927,24.0473,23.9927,24.0363,22300.0
2007-09-19 11:20:00,44.01,44.03,43.98,43.99,11200.0,24.0309,24.0418,24.0145,24.02,11200.0
2007-09-19 11:25:00,43.99,44.04,43.95,43.98,26200.0,24.02,24.0473,23.9981,24.0145,26200.0
2007-09-19 11:30:00,43.98,44.03,43.95,43.99,35200.0,24.0145,24.0418,23.9981,24.02,35200.0
2007-09-19 11:35:00,43.99,44.06,43.98,44.05,32100.0,24.02,24.0582,24.0145,24.0527,32100.0
2007-09-19 11:40:00,44.04,44.08,44.03,44.07,19600.0,24.0473,24.0691,24.0418,24.0636,19600.0
2007-09-19 11:45:00,44.07,44.11,44.05,44.09,21500.0,24.0636,24.0855,24.0527,24.0746,21500.0
2007-09-19 11:50:00,44.1,44.14,44.09,44.14,11300.0,24.08,24.1019,24.0746,24.1019,11300.0
2007-09-19 11:55:00,44.14,44.16,44.12,44.15,17400.0,24.1019,24.1128,24.0909,24.1073,17400.0
2007-09-19 12:00:00,44.14,44.14,44.13,44.13,9400.0,24.1019,24.1019,24.0964,24.0964,9400.0
2007-09-19 12:05:00,44.14,44.16,44.1,44.11,18000.0,24.1019,24.1128,24.08,24.0855,18000.0
2007-09-19 12:10:00,44.12,44.12,44.02,44.03,14600.0,24.0909,24.0909,24.0363,24.0418,14600.0
2007-09-19 12:15:00,44.04,44.09,44.04,44.04,8200.0,24.0473,24.0746,24.0473,24.0473,8200.0
2007-09-19 12:20:00,44.04,44.04,44.01,44.03,8400.0,24.0473,24.0473,24.0309,24.0418,8400.0
2007-09-19 12:25:00,44.02,44.13,44.01,44.13,20300.0,24.0363,24.0964,24.0309,24.0964,20300.0
2007-09-19 12:30:00,44.13,44.19,44.08,44.08,18400.0,24.0964,24.1292,24.0691,24.0691,18400.0
2007-09-19 12:35:00,44.08,44.08,44.01,44.08,10600.0,24.0691,24.0691,24.0309,24.0691,10600.0
2007-09-19 12:40:00,44.08,44.15,44.07,44.15,10300.0,24.0691,24.1073,24.0636,24.1073,10300.0
2007-09-19 12:45:00,44.14,44.16,44.14,44.15,9600.0,24.1019,24.1128,24.1019,24.1073,9600.0
2007-09-19 12:50:00,44.14,44.15,44.08,44.09,9200.0,24.1019,24.1073,24.0691,24.0746,9200.0
2007-09-19 12:55:00,44.09,44.11,44.07,44.08,14400.0,24.0746,24.0855,24.0636,24.0691,14400.0
2007-09-19 13:00:00,44.07,44.08,43.96,43.96,16900.0,24.0636,24.0691,24.0036,24.0036,16900.0
2007-09-19 13:05:00,43.97,44.0,43.93,44.0,17600.0,24.009,24.0254,23.9872,24.0254,17600.0
2007-09-19 13:10:00,43.99,44.06,43.98,44.02,12400.0,24.02,24.0582,24.0145,24.0363,12400.0
2007-09-19 13:15:00,44.01,44.14,43.99,44.14,37300.0,24.0309,24.1019,24.02,24.1019,37300.0
2007-09-19 13:20:00,44.13,44.13,44.07,44.08,8600.0,24.0964,24.0964,24.0636,24.0691,8600.0
2007-09-19 13:25:00,44.08,44.11,44.08,44.11,6400.0,24.0691,24.0855,24.0691,24.0855,6400.0
2007-09-19 13:30:00,44.1,44.1,44.04,44.07,17800.0,24.08,24.08,24.0473,24.0636,17800.0
2007-09-19 13:35:00,44.07,44.1,43.98,44.01,21300.0,24.0636,24.08,24.0145,24.0309,21300.0
2007-09-19 13:40:00,44.0,44.04,43.96,44.01,15400.0,24.0254,24.0473,24.0036,24.0309,15400.0
2007-09-19 13:45:00,44.03,44.03,43.94,43.95,15900.0,24.0418,24.0418,23.9927,23.9981,15900.0
2007-09-19 13:50:00,43.96,43.99,43.92,43.99,9600.0,24.0036,24.02,23.9817,24.02,9600.0
2007-09-19 13:55:00,43.98,43.98,43.89,43.9,11100.0,24.0145,24.0145,23.9654,23.9708,11100.0
2007-09-19 14:00:00,43.89,43.93,43.8,43.8,16500.0,23.9654,23.9872,23.9162,23.9162,16500.0
2007-09-19 14:05:00,43.79,43.88,43.75,43.84,21200.0,23.9108,23.9599,23.8889,23.9381,21200.0
2007-09-19 14:10:00,43.83,43.85,43.79,43.79,18600.0,23.9326,23.9435,23.9108,23.9108,18600.0
2007-09-19 14:15:00,43.81,43.81,43.71,43.75,15300.0,23.9217,23.9217,23.8671,23.8889,15300.0
2007-09-19 14:20:00,43.75,43.75,43.65,43.68,20800.0,23.8889,23.8889,23.8343,23.8507,20800.0
2007-09-19 14:25:00,43.67,43.71,43.67,43.68,13400.0,23.8452,23.8671,23.8452,23.8507,13400.0
2007-09-19 14:30:00,43.69,43.74,43.69,43.72,18700.0,23.8562,23.8835,23.8562,23.8725,18700.0
2007-09-19 14:35:00,43.72,43.75,43.72,43.74,41100.0,23.8725,23.8889,23.8725,23.8835,41100.0
2007-09-19 14:40:00,43.74,43.74,43.66,43.74,31900.0,23.8835,23.8835,23.8398,23.8835,31900.0
2007-09-19 14:45:00,43.75,43.76,43.71,43.74,16800.0,23.8889,23.8944,23.8671,23.8835,16800.0
2007-09-19 14:50:00,43.75,43.77,43.73,43.77,21100.0,23.8889,23.8998,23.878,23.8998,21100.0
2007-09-19 14:55:00,43.77,43.85,43.76,43.85,12700.0,23.8998,23.9435,23.8944,23.9435,12700.0
2007-09-19 15:00:00,43.85,43.87,43.83,43.84,13400.0,23.9435,23.9544,23.9326,23.9381,13400.0
2007-09-19 15:05:00,43.84,43.91,43.84,43.88,13100.0,23.9381,23.9763,23.9381,23.9599,13100.0
2007-09-19 15:10:00,43.87,43.95,43.87,43.95,7800.0,23.9544,23.9981,23.9544,23.9981,7800.0
2007-09-19 15:15:00,43.96,44.01,43.96,43.99,15600.0,24.0036,24.0309,24.0036,24.02,15600.0
2007-09-19 15:20:00,43.98,44.0,43.97,43.99,13000.0,24.0145,24.0254,24.009,24.02,13000.0
2007-09-19 15:25:00,43.99,44.05,43.93,43.95,26700.0,24.02,24.0527,23.9872,23.9981,26700.0
2007-09-19 15:30:00,43.94,44.03,43.94,44.02,13600.0,23.9927,24.0418,23.9927,24.0363,13600.0
2007-09-19 15:35:00,44.02,44.04,43.95,44.0,34400.0,24.0363,24.0473,23.9981,24.0254,34400.0
2007-09-19 15:40:00,44.0,44.01,43.98,43.99,28100.0,24.0254,24.0309,24.0145,24.02,28100.0
2007-09-19 15:45:00,43.98,43.99,43.86,43.86,29400.0,24.0145,24.02,23.949,23.949,29400.0
2007-09-19 15:50:00,43.86,43.89,43.83,43.88,79000.0,23.949,23.9654,23.9326,23.9599,79000.0
2007-09-19 15:55:00,43.89,43.93,43.88,43.91,50200.0,23.9654,23.9872,23.9599,23.9763,50200.0
2007-09-20 09:30:00,43.76,43.9,43.62,43.75,34400.0,23.8944,23.9708,23.8179,23.8889,34400.0
2007-09-20 09:35:00,43.71,43.78,43.61,43.78,6300.0,23.8671,23.9053,23.8125,23.9053,6300.0
2007-09-20 09:40:00,43.73,43.75,43.61,43.7,12300.0,23.878,23.8889,23.8125,23.8616,12300.0
2007-09-20 09:45:00,43.67,43.97,43.67,43.91,14200.0,23.8452,24.009,23.8452,23.9763,14200.0
2007-09-20 09:50:00,43.95,44.01,43.91,43.94,6100.0,23.9981,24.0309,23.9763,23.9927,6100.0
2007-09-20 09:55:00,43.97,43.97,43.91,43.94,3700.0,24.009,24.009,23.9763,23.9927,3700.0
2007-09-20 10:00:00,43.95,43.97,43.8,43.96,15500.0,23.9981,24.009,23.9162,24.0036,15500.0
2007-09-20 10:05:00,43.97,44.0,43.87,44.0,8100.0,24.009,24.0254,23.9544,24.0254,8100.0
2007-09-20 10:10:00,43.99,44.02,43.87,43.87,23800.0,24.02,24.0363,23.9544,23.9544,23800.0
2007-09-20 10:15:00,43.86,43.91,43.81,43.9,5400.0,23.949,23.9763,23.9217,23.9708,5400.0
2007-09-20 10:20:00,43.91,43.94,43.9,43.92,30400.0,23.9763,23.9927,23.9708,23.9817,30400.0
2007-09-20 10:25:00,43.93,43.94,43.9,43.9,6000.0,23.9872,23.9927,23.9708,23.9708,6000.0
2007-09-20 10:30:00,43.9,43.94,43.86,43.88,50600.0,23.9708,23.9927,23.949,23.9599,50600.0
2007-09-20 10:35:00,43.88,43.89,43.85,43.88,30600.0,23.9599,23.9654,23.9435,23.9599,30600.0
2007-09-20 10:40:00,43.88,43.9,43.85,43.87,25400.0,23.9599,23.9708,23.9435,23.9544,25400.0
2007-09-20 10:45:00,43.86,43.92,43.84,43.88,12500.0,23.949,23.9817,23.9381,23.9599,12500.0
2007-09-20 10:50:00,43.88,43.91,43.88,43.88,5000.0,23.9599,23.9763,23.9599,23.9599,5000.0
2007-09-20 10:55:00,43.89,43.92,43.89,43.89,6600.0,23.9654,23.9817,23.9654,23.9654,6600.0
2007-09-20 11:00:00,43.89,43.91,43.88,43.89,15200.0,23.9654,23.9763,23.9599,23.9654,15200.0
2007-09-20 11:05:00,43.89,43.99,43.89,43.98,12100.0,23.9654,24.02,23.9654,24.0145,12100.0
2007-09-20 11:10:00,43.99,44.0,43.96,43.98,20300.0,24.02,24.0254,24.0036,24.0145,20300.0
2007-09-20 11:15:00,43.99,44.02,43.92,43.93,13600.0,24.02,24.0363,23.9817,23.9872,13600.0
2007-09-20 11:20:00,43.94,43.96,43.92,43.95,7900.0,23.9927,24.0036,23.9817,23.9981,7900.0
2007-09-20 11:25:00,43.96,43.98,43.93,43.96,13800.0,24.0036,24.0145,23.9872,24.0036,13800.0
2007-09-20 11:30:00,43.98,43.99,43.88,43.88,7900.0,24.0145,24.02,23.9599,23.9599,7900.0
2007-09-20 11:35:00,43.88,43.88,43.81,43.82,5300.0,23.9599,23.9599,23.9217,23.9271,5300.0
2007-09-20 11:40:00,43.83,43.86,43.83,43.86,2100.0,23.9326,23.949,23.9326,23.949,2100.0
2007-09-20 11:45:00,43.85,43.85,43.81,43.81,6200.0,23.9435,23.9435,23.9217,23.9217,6200.0
2007-09-20 11:50:00,43.81,43.86,43.8,43.86,6500.0,23.9217,23.949,23.9162,23.949,6500.0
2007-09-20 11:55:00,43.84,43.9,43.84,43.9,2800.0,23.9381,23.9708,23.9381,23.9708,2800.0
2007-09-20 12:00:00,43.91,43.99,43.9,43.99,10200.0,23.9763,24.02,23.9708,24.02,10200.0
2007-09-20 12:05:00,43.96,44.05,43.96,44.0,25200.0,24.0036,24.0527,24.0036,24.0254,25200.0
2007-09-20 12:10:00,44.0,44.06,43.99,44.03,6800.0,24.0254,24.0582,24.02,24.0418,6800.0
2007-09-20 12:15:00,44.05,44.07,44.01,44.01,5400.0,24.0527,24.0636,24.0309,24.0309,5400.0
2007-09-20 12:20:00,44.03,44.03,43.99,44.02,6000.0,24.0418,24.0418,24.02,24.0363,6000.0
2007-09-20 12:25:00,44.0,44.02,43.95,43.96,6700.0,24.0254,24.0363,23.9981,24.0036,6700.0
2007-09-20 12:30:00,43.95,43.96,43.92,43.94,4300.0,23.9981,24.0036,23.9817,23.9927,4300.0
2007-09-20 12:35:00,43.93,43.93,43.91,43.92,5000.0,23.9872,23.9872,23.9763,23.9817,5000.0
2007-09-20 12:40:00,43.94,43.97,43.94,43.97,10200.0,23.9927,24.009,23.9927,24.009,10200.0
2007-09-20 12:45:00,43.97,43.99,43.95,43.97,9100.0,24.009,24.02,23.9981,24.009,9100.0
2007-09-20 12:50:00,43.97,44.02,43.97,44.02,8900.0,24.009,24.0363,24.009,24.0363,8900.0
2007-09-20 12:55:00,44.0,44.03,44.0,44.01,4400.0,24.0254,24.0418,24.0254,24.0309,4400.0
2007-09-20 13:00:00,44.02,44.04,44.0,44.02,4900.0,24.0363,24.0473,24.0254,24.0363,4900.0
2007-09-20 13:05:00,44.02,44.04,44.01,44.02,4300.0,24.0363,24.0473,24.0309,24.0363,4300.0
2007-09-20 13:10:00,44.04,44.06,44.02,44.06,3300.0,24.0473,24.0582,24.0363,24.0582,3300.0
2007-09-20 13:15:00,44.06,44.07,44.03,44.05,4400.0,24.0582,24.0636,24.0418,24.0527,4400.0
2007-09-20 13:20:00,44.04,44.06,44.01,44.02,22400.0,24.0473,24.0582,24.0309,24.0363,22400.0
2007-09-20 13:25:00,44.0,44.0,43.95,43.95,14300.0,24.0254,24.0254,23.9981,23.9981,14300.0
2007-09-20 13:30:00,43.95,44.05,43.95,44.05,23700.0,23.9981,24.0527,23.9981,24.0527,23700.0
2007-09-20 13:35:00,44.05,44.06,44.0,44.04,19300.0,24.0527,24.0582,24.0254,24.0473,19300.0
2007-09-20 13:40:00,44.04,44.09,44.04,44.09,16100.0,24.0473,24.0746,24.0473,24.0746,16100.0
2007-09-20 13:45:00,44.1,44.17,44.1,44.13,25100.0,24.08,24.1183,24.08,24.0964,25100.0
2007-09-20 13:50:00,44.14,44.16,44.13,44.13,16400.0,24.1019,24.1128,24.0964,24.0964,16400.0
2007-09-20 13:55:00,44.13,44.15,44.1,44.15,8000.0,24.0964,24.1073,24.08,24.1073,8000.0
2007-09-20 14:00:00,44.15,44.15,44.03,44.03,25900.0,24.1073,24.1073,24.0418,24.0418,25900.0
2007-09-20 14:05:00,44.04,44.06,43.94,43.96,12000.0,24.0473,24.0582,23.9927,24.0036,12000.0
2007-09-20 14:10:00,43.95,44.0,43.94,43.99,9100.0,23.9981,24.0254,23.9927,24.02,9100.0
2007-09-20 14:15:00,43.99,44.0,43.96,43.96,13700.0,24.02,24.0254,24.0036,24.0036,13700.0
2007-09-20 14:20:00,43.95,43.95,43.85,43.85,30600.0,23.9981,23.9981,23.9435,23.9435,30600.0
2007-09-20 14:25:00,43.85,43.85,43.79,43.82,15700.0,23.9435,23.9435,23.9108,23.9271,15700.0
2007-09-20 14:30:00,43.83,43.83,43.72,43.74,34500.0,23.9326,23.9326,23.8725,23.8835,34500.0
2007-09-20 14:35:00,43.74,43.74,43.68,43.74,30800.0,23.8835,23.8835,23.8507,23.8835,30800.0
2007-09-20 14:40:00,43.74,43.77,43.71,43.75,46400.0,23.8835,23.8998,23.8671,23.8889,46400.0
2007-09-20 14:45:00,43.74,43.74,43.61,43.7,54900.0,23.8835,23.8835,23.8125,23.8616,54900.0
2007-09-20 14:50:00,43.69,43.78,43.68,43.75,57600.0,23.8562,23.9053,23.8507,23.8889,57600.0
2007-09-20 14:55:00,43.77,43.8,43.74,43.76,34300.0,23.8998,23.9162,23.8835,23.8944,34300.0
2007-09-20 15:00:00,43.75,43.78,43.63,43.65,57500.0,23.8889,23.9053,23.8234,23.8343,57500.0
2007-09-20 15:05:00,43.66,43.69,43.6,43.61,42700.0,23.8398,23.8562,23.807,23.8125,42700.0
2007-09-20 15:10:00,43.61,43.65,43.57,43.61,48200.0,23.8125,23.8343,23.7906,23.8125,48200.0
2007-09-20 15:15:00,43.62,43.64,43.57,43.59,51100.0,23.8179,23.8289,23.7906,23.8016,51100.0
2007-09-20 15:20:00,43.6,43.6,43.53,43.54,48700.0,23.807,23.807,23.7688,23.7743,48700.0
2007-09-20 15:25:00,43.53,43.55,43.47,43.51,57500.0,23.7688,23.7797,23.736,23.7579,57500.0
2007-09-20 15:30:00,43.51,43.53,43.46,43.53,44900.0,23.7579,23.7688,23.7306,23.7688,44900.0
2007-09-20 15:35:00,43.53,43.55,43.48,43.52,38000.0,23.7688,23.7797,23.7415,23.7633,38000.0
2007-09-20 15:40:00,43.53,43.62,43.53,43.62,31600.0,23.7688,23.8179,23.7688,23.8179,31600.0
2007-09-20 15:45:00,43.62,43.65,43.54,43.55,48400.0,23.8179,23.8343,23.7743,23.7797,48400.0
2007-09-20 15:50:00,43.56,43.57,43.49,43.55,90100.0,23.7852,23.7906,23.7469,23.7797,90100.0
2007-09-20 15:55:00,43.55,43.55,43.48,43.53,147700.0,23.7797,23.7797,23.7415,23.7688,147700.0
2007-09-21 09:30:00,43.99,44.0,43.18,43.6,1505100.0,24.02,24.0254,23.5777,23.807,1505100.0
2007-09-21 09:35:00,43.6,43.9,43.6,43.81,23100.0,23.807,23.9708,23.807,23.9217,23100.0
2007-09-21 09:40:00,43.8,43.88,43.67,43.71,33200.0,23.9162,23.9599,23.8452,23.8671,33200.0
2007-09-21 09:45:00,43.68,43.78,43.63,43.76,41000.0,23.8507,23.9053,23.8234,23.8944,41000.0
2007-09-21 09:50:00,43.75,43.88,43.75,43.81,38700.0,23.8889,23.9599,23.8889,23.9217,38700.0
2007-09-21 09:55:00,43.81,43.86,43.78,43.81,32600.0,23.9217,23.949,23.9053,23.9217,32600.0
2007-09-21 10:00:00,43.79,43.94,43.76,43.93,40300.0,23.9108,23.9927,23.8944,23.9872,40300.0
2007-09-21 10:05:00,43.93,44.04,43.93,44.02,22200.0,23.9872,24.0473,23.9872,24.0363,22200.0
2007-09-21 10:10:00,44.01,44.06,43.99,44.05,25400.0,24.0309,24.0582,24.02,24.0527,25400.0
2007-09-21 10:15:00,44.05,44.05,43.92,43.92,26600.0,24.0527,24.0527,23.9817,23.9817,26600.0
2007-09-21 10:20:00,43.92,43.98,43.87,43.87,17800.0,23.9817,24.0145,23.9544,23.9544,17800.0
2007-09-21 10:25:00,43.86,43.93,43.79,43.8,19800.0,23.949,23.9872,23.9108,23.9162,19800.0
2007-09-21 10:30:00,43.79,43.84,43.68,43.74,26800.0,23.9108,23.9381,23.8507,23.8835,26800.0
2007-09-21 10:35:00,43.75,43.77,43.63,43.77,18300.0,23.8889,23.8998,23.8234,23.8998,18300.0
2007-09-21 10:40:00,43.75,43.79,43.68,43.78,11200.0,23.8889,23.9108,23.8507,23.9053,11200.0
2007-09-21 10:45:00,43.8,43.81,43.77,43.81,18600.0,23.9162,23.9217,23.8998,23.9217,18600.0
2007-09-21 10:50:00,43.81,43.85,43.81,43.84,16900.0,23.9217,23.9435,23.9217,23.9381,16900.0
2007-09-21 10:55:00,43.84,43.98,43.83,43.96,21100.0,23.9381,24.0145,23.9326,24.0036,21100.0
2007-09-21 11:00:00,43.98,44.04,43.96,44.0,9800.0,24.0145,24.0473,24.0036,24.0254,9800.0
2007-09-21 11:05:00,44.03,44.05,44.01,44.03,5900.0,24.0418,24.0527,24.0309,24.0418,5900.0
2007-09-21 11:10:00,44.04,44.06,44.02,44.05,13300.0,24.0473,24.0582,24.0363,24.0527,13300.0
2007-09-21 11:15:00,44.06,44.07,44.05,44.05,8900.0,24.0582,24.0636,24.0527,24.0527,8900.0
2007-09-21 11:20:00,44.06,44.12,44.05,44.11,13900.0,24.0582,24.0909,24.0527,24.0855,13900.0
2007-09-21 11:25:00,44.1,44.14,44.1,44.12,16800.0,24.08,24.1019,24.08,24.0909,16800.0
2007-09-21 11:30:00,44.13,44.14,44.05,44.07,29000.0,24.0964,24.1019,24.0527,24.0636,29000.0
2007-09-21 11:35:00,44.05,44.06,44.0,44.03,13100.0,24.0527,24.0582,24.0254,24.0418,13100.0
2007-09-21 11:40:00,44.01,44.04,43.96,43.96,11900.0,24.0309,24.0473,24.0036,24.0036,11900.0
2007-09-21 11:45:00,43.97,44.01,43.95,44.01,14000.0,24.009,24.0309,23.9981,24.0309,14000.0
2007-09-21 11:50:00,44.02,44.08,44.01,44.05,15500.0,24.0363,24.0691,24.0309,24.0527,15500.0
2007-09-21 11:55:00,44.05,44.06,44.02,44.02,4900.0,24.0527,24.0582,24.0363,24.0363,4900.0
2007-09-21 12:00:00,44.02,44.02,43.94,43.95,9600.0,24.0363,24.0363,23.9927,23.9981,9600.0
2007-09-21 12:05:00,43.95,43.99,43.94,43.96,16400.0,23.9981,24.02,23.9927,24.0036,16400.0
2007-09-21 12:10:00,43.96,44.03,43.94,44.03,15500.0,24.0036,24.0418,23.9927,24.0418,15500.0
2007-09-21 12:15:00,44.01,44.02,43.98,43.98,3700.0,24.0309,24.0363,24.0145,24.0145,3700.0
2007-09-21 12:20:00,43.98,43.98,43.89,43.9,13200.0,24.0145,24.0145,23.9654,23.9708,13200.0
2007-09-21 12:25:00,43.89,43.95,43.89,43.95,13000.0,23.9654,23.9981,23.9654,23.9981,13000.0
2007-09-21 12:30:00,43.94,43.99,43.94,43.95,17700.0,23.9927,24.02,23.9927,23.9981,17700.0
2007-09-21 12:35:00,43.95,43.95,43.91,43.91,7200.0,23.9981,23.9981,23.9763,23.9763,7200.0
2007-09-21 12:40:00,43.92,43.92,43.84,43.84,7100.0,23.9817,23.9817,23.9381,23.9381,7100.0
2007-09-21 12:45:00,43.85,43.85,43.78,43.81,13300.0,23.9435,23.9435,23.9053,23.9217,13300.0
2007-09-21 12:50:00,43.81,43.82,43.79,43.8,7600.0,23.9217,23.9271,23.9108,23.9162,7600.0
2007-09-21 12:55:00,43.81,43.82,43.79,43.79,5800.0,23.9217,23.9271,23.9108,23.9108,5800.0
2007-09-21 13:00:00,43.8,43.83,43.78,43.81,11900.0,23.9162,23.9326,23.9053,23.9217,11900.0
2007-09-21 13:05:00,43.83,43.84,43.81,43.81,5900.0,23.9326,23.9381,23.9217,23.9217,5900.0
2007-09-21 13:10:00,43.81,43.87,43.8,43.85,12400.0,23.9217,23.9544,23.9162,23.9435,12400.0
2007-09-21 13:15:00,43.84,43.87,43.81,43.81,7900.0,23.9381,23.9544,23.9217,23.9217,7900.0
2007-09-21 13:20:00,43.81,43.83,43.77,43.81,10600.0,23.9217,23.9326,23.8998,23.9217,10600.0
2007-09-21 13:25:00,43.79,43.86,43.79,43.86,5800.0,23.9108,23.949,23.9108,23.949,5800.0
2007-09-21 13:30:00,43.85,43.92,43.85,43.9,7600.0,23.9435,23.9817,23.9435,23.9708,7600.0
2007-09-21 13:35:00,43.9,43.97,43.89,43.95,12000.0,23.9708,24.009,23.9654,23.9981,12000.0
2007-09-21 13:40:00,43.96,43.96,43.89,43.92,22600.0,24.0036,24.0036,23.9654,23.9817,22600.0
2007-09-21 13:45:00,43.91,43.93,43.88,43.88,9300.0,23.9763,23.9872,23.9599,23.9599,9300.0
2007-09-21 13:50:00,43.88,43.88,43.82,43.82,12200.0,23.9599,23.9599,23.9271,23.9271,12200.0
2007-09-21 13:55:00,43.81,43.82,43.77,43.77,5700.0,23.9217,23.9271,23.8998,23.8998,5700.0
2007-09-21 14:00:00,43.77,43.85,43.72,43.82,24600.0,23.8998,23.9435,23.8725,23.9271,24600.0
2007-09-21 14:05:00,43.82,43.83,43.8,43.81,10200.0,23.9271,23.9326,23.9162,23.9217,10200.0
2007-09-21 14:10:00,43.8,43.8,43.76,43.78,14200.0,23.9162,23.9162,23.8944,23.9053,14200.0
2007-09-21 14:15:00,43.78,43.78,43.76,43.76,13100.0,23.9053,23.9053,23.8944,23.8944,13100.0
2007-09-21 14:20:00,43.76,43.76,43.74,43.74,11600.0,23.8944,23.8944,23.8835,23.8835,11600.0
2007-09-21 14:25:00,43.74,43.75,43.71,43.71,13800.0,23.8835,23.8889,23.8671,23.8671,13800.0
2007-09-21 14:30:00,43.72,43.76,43.68,43.68,31400.0,23.8725,23.8944,23.8507,23.8507,31400.0
2007-09-21 14:35:00,43.68,43.69,43.6,43.63,30200.0,23.8507,23.8562,23.807,23.8234,30200.0
2007-09-21 14:40:00,43.62,43.63,43.45,43.48,78900.0,23.8179,23.8234,23.7251,23.7415,78900.0
2007-09-21 14:45:00,43.48,43.52,43.47,43.5,41200.0,23.7415,23.7633,23.736,23.7524,41200.0
2007-09-21 14:50:00,43.5,43.55,43.49,43.55,30500.0,23.7524,23.7797,23.7469,23.7797,30500.0
2007-09-21 14:55:00,43.55,43.57,43.54,43.55,22500.0,23.7797,23.7906,23.7743,23.7797,22500.0
2007-09-21 15:00:00,43.55,43.61,43.54,43.61,39300.0,23.7797,23.8125,23.7743,23.8125,39300.0
2007-09-21 15:05:00,43.61,43.62,43.6,43.62,14400.0,23.8125,23.8179,23.807,23.8179,14400.0
2007-09-21 15:10:00,43.61,43.7,43.61,43.68,25100.0,23.8125,23.8616,23.8125,23.8507,25100.0
2007-09-21 15:15:00,43.69,43.69,43.64,43.66,23900.0,23.8562,23.8562,23.8289,23.8398,23900.0
2007-09-21 15:20:00,43.66,43.68,43.65,43.65,22400.0,23.8398,23.8507,23.8343,23.8343,22400.0
2007-09-21 15:25:00,43.65,43.66,43.6,43.62,18000.0,23.8343,23.8398,23.807,23.8179,18000.0
2007-09-21 15:30:00,43.62,43.62,43.59,43.6,15000.0,23.8179,23.8179,23.8016,23.807,15000.0
2007-09-21 15:35:00,43.59,43.59,43.54,43.54,25200.0,23.8016,23.8016,23.7743,23.7743,25200.0
2007-09-21 15:40:00,43.54,43.54,43.46,43.47,37400.0,23.7743,23.7743,23.7306,23.736,37400.0
2007-09-21 15:45:00,43.48,43.51,43.41,43.42,54700.0,23.7415,23.7579,23.7033,23.7087,54700.0
2007-09-21 15:50:00,43.42,43.49,43.4,43.48,67600.0,23.7087,23.7469,23.6978,23.7415,67600.0
2007-09-21 15:55:00,43.48,43.48,43.42,43.42,57800.0,23.7415,23.7415,23.7087,23.7087,57800.0
2007-09-24 09:30:00,43.34,43.5,43.26,43.35,46600.0,23.665,23.7524,23.6214,23.6705,46600.0
2007-09-24 09:35:00,43.35,43.39,43.26,43.3,24300.0,23.6705,23.6923,23.6214,23.6432,24300.0
2007-09-24 09:40:00,43.31,43.44,43.26,43.35,24400.0,23.6487,23.7196,23.6214,23.6705,24400.0
2007-09-24 09:45:00,43.35,43.49,43.35,43.47,14300.0,23.6705,23.7469,23.6705,23.736,14300.0
2007-09-24 09:50:00,43.47,43.56,43.4,43.43,33400.0,23.736,23.7852,23.6978,23.7142,33400.0
2007-09-24 09:55:00,43.43,43.53,43.39,43.53,23400.0,23.7142,23.7688,23.6923,23.7688,23400.0
2007-09-24 10:00:00,43.52,43.6,43.49,43.52,24600.0,23.7633,23.807,23.7469,23.7633,24600.0
2007-09-24 10:05:00,43.52,43.58,43.47,43.58,18100.0,23.7633,23.7961,23.736,23.7961,18100.0
2007-09-24 10:10:00,43.58,43.68,43.58,43.67,12500.0,23.7961,23.8507,23.7961,23.8452,12500.0
2007-09-24 10:15:00,43.67,43.71,43.65,43.71,31400.0,23.8452,23.8671,23.8343,23.8671,31400.0
2007-09-24 10:20:00,43.71,43.84,43.69,43.83,20900.0,23.8671,23.9381,23.8562,23.9326,20900.0
2007-09-24 10:25:00,43.83,43.95,43.82,43.95,44000.0,23.9326,23.9981,23.9271,23.9981,44000.0
2007-09-24 10:30:00,43.95,43.99,43.91,43.97,16800.0,23.9981,24.02,23.9763,24.009,16800.0
2007-09-24 10:35:00,43.97,44.0,43.95,43.99,20700.0,24.009,24.0254,23.9981,24.02,20700.0
2007-09-24 10:40:00,43.99,44.0,43.97,43.97,15500.0,24.02,24.0254,24.009,24.009,15500.0
2007-09-24 10:45:00,43.97,43.98,43.97,43.97,21400.0,24.009,24.0145,24.009,24.009,21400.0
2007-09-24 10:50:00,43.97,43.98,43.81,43.82,54800.0,24.009,24.0145,23.9217,23.9271,54800.0
2007-09-24 10:55:00,43.82,43.91,43.8,43.85,52000.0,23.9271,23.9763,23.9162,23.9435,52000.0
2007-09-24 11:00:00,43.86,43.86,43.57,43.57,40000.0,23.949,23.949,23.7906,23.7906,40000.0
2007-09-24 11:05:00,43.59,43.61,43.53,43.53,15000.0,23.8016,23.8125,23.7688,23.7688,15000.0
2007-09-24 11:10:00,43.52,43.55,43.5,43.5,15800.0,23.7633,23.7797,23.7524,23.7524,15800.0
2007-09-24 11:15:00,43.51,43.52,43.5,43.51,17200.0,23.7579,23.7633,23.7524,23.7579,17200.0
2007-09-24 11:20:00,43.51,43.6,43.51,43.54,26600.0,23.7579,23.807,23.7579,23.7743,26600.0
2007-09-24 11:25:00,43.53,43.54,43.5,43.52,9000.0,23.7688,23.7743,23.7524,23.7633,9000.0
2007-09-24 11:30:00,43.54,43.54,43.42,43.49,24300.0,23.7743,23.7743,23.7087,23.7469,24300.0
2007-09-24 11:35:00,43.49,43.5,43.42,43.46,16100.0,23.7469,23.7524,23.7087,23.7306,16100.0
2007-09-24 11:40:00,43.47,43.48,43.4,43.41,28800.0,23.736,23.7415,23.6978,23.7033,28800.0
2007-09-24 11:45:00,43.43,43.48,43.42,43.47,8500.0,23.7142,23.7415,23.7087,23.736,8500.0
2007-09-24 11:50:00,43.47,43.57,43.47,43.56,23400.0,23.736,23.7906,23.736,23.7852,23400.0
2007-09-24 11:55:00,43.56,43.56,43.49,43.5,8500.0,23.7852,23.7852,23.7469,23.7524,8500.0
2007-09-24 12:00:00,43.49,43.55,43.48,43.54,13600.0,23.7469,23.7797,23.7415,23.7743,13600.0
2007-09-24 12:05:00,43.54,43.64,43.54,43.62,14600.0,23.7743,23.8289,23.7743,23.8179,14600.0
2007-09-24 12:10:00,43.61,43.63,43.6,43.62,14000.0,23.8125,23.8234,23.807,23.8179,14000.0
2007-09-24 12:15:00,43.63,43.63,43.58,43.58,16300.0,23.8234,23.8234,23.7961,23.7961,16300.0
2007-09-24 12:20:00,43.57,43.6,43.56,43.59,8700.0,23.7906,23.807,23.7852,23.8016,8700.0
2007-09-24 12:25:00,43.6,43.65,43.6,43.65,6800.0,23.807,23.8343,23.807,23.8343,6800.0
2007-09-24 12:30:00,43.65,43.67,43.58,43.61,10100.0,23.8343,23.8452,23.7961,23.8125,10100.0
2007-09-24 12:35:00,43.62,43.62,43.59,43.6,6700.0,23.8179,23.8179,23.8016,23.807,6700.0
2007-09-24 12:40:00,43.59,43.6,43.57,43.58,7800.0,23.8016,23.807,23.7906,23.7961,7800.0
2007-09-24 12:45:00,43.58,43.59,43.56,43.56,7500.0,23.7961,23.8016,23.7852,23.7852,7500.0
2007-09-24 12:50:00,43.57,43.57,43.54,43.55,6700.0,23.7906,23.7906,23.7743,23.7797,6700.0
2007-09-24 12:55:00,43.56,43.61,43.56,43.6,10000.0,23.7852,23.8125,23.7852,23.807,10000.0
2007-09-24 13:00:00,43.6,43.63,43.59,43.6,20900.0,23.807,23.8234,23.8016,23.807,20900.0
2007-09-24 13:05:00,43.6,43.61,43.59,43.59,10800.0,23.807,23.8125,23.8016,23.8016,10800.0
2007-09-24 13:10:00,43.59,43.59,43.39,43.48,44300.0,23.8016,23.8016,23.6923,23.7415,44300.0
2007-09-24 13:15:00,43.49,43.53,43.45,43.51,26100.0,23.7469,23.7688,23.7251,23.7579,26100.0
2007-09-24 13:20:00,43.51,43.51,43.44,43.45,8900.0,23.7579,23.7579,23.7196,23.7251,8900.0
2007-09-24 13:25:00,43.45,43.48,43.45,43.48,6300.0,23.7251,23.7415,23.7251,23.7415,6300.0
2007-09-24 13:30:00,43.48,43.48,43.39,43.45,21200.0,23.7415,23.7415,23.6923,23.7251,21200.0
2007-09-24 13:35:00,43.45,43.45,43.39,43.42,12300.0,23.7251,23.7251,23.6923,23.7087,12300.0
2007-09-24 13:40:00,43.43,43.43,43.37,43.39,29400.0,23.7142,23.7142,23.6814,23.6923,29400.0
2007-09-24 13:45:00,43.39,43.41,43.35,43.39,8800.0,23.6923,23.7033,23.6705,23.6923,8800.0
2007-09-24 13:50:00,43.39,43.4,43.35,43.35,14900.0,23.6923,23.6978,23.6705,23.6705,14900.0
2007-09-24 13:55:00,43.35,43.35,43.3,43.35,25000.0,23.6705,23.6705,23.6432,23.6705,25000.0
2007-09-24 14:00:00,43.35,43.39,43.33,43.39,16900.0,23.6705,23.6923,23.6596,23.6923,16900.0
2007-09-24 14:05:00,43.41,43.42,43.39,43.42,12800.0,23.7033,23.7087,23.6923,23.7087,12800.0
2007-09-24 14:10:00,43.41,43.44,43.38,43.41,20400.0,23.7033,23.7196,23.6869,23.7033,20400.0
2007-09-24 14:15:00,43.43,43.43,43.39,43.41,5200.0,23.7142,23.7142,23.6923,23.7033,5200.0
2007-09-24 14:20:00,43.42,43.44,43.38,43.43,17900.0,23.7087,23.7196,23.6869,23.7142,17900.0
2007-09-24 14:25:00,43.42,43.42,43.32,43.33,11900.0,23.7087,23.7087,23.6541,23.6596,11900.0
2007-09-24 14:30:00,43.32,43.33,43.28,43.29,19100.0,23.6541,23.6596,23.6323,23.6377,19100.0
2007-09-24 14:35:00,43.29,43.36,43.28,43.36,16800.0,23.6377,23.676,23.6323,23.676,16800.0
2007-09-24 14:40:00,43.36,43.37,43.33,43.33,6000.0,23.676,23.6814,23.6596,23.6596,6000.0
2007-09-24 14:45:00,43.34,43.34,43.33,43.34,45800.0,23.665,23.665,23.6596,23.665,45800.0
2007-09-24 14:50:00,43.34,43.4,43.34,43.4,16700.0,23.665,23.6978,23.665,23.6978,16700.0
2007-09-24 14:55:00,43.4,43.4,43.36,43.38,10900.0,23.6978,23.6978,23.676,23.6869,10900.0
2007-09-24 15:00:00,43.37,43.37,43.27,43.31,26100.0,23.6814,23.6814,23.6268,23.6487,26100.0
2007-09-24 15:05:00,43.31,43.37,43.31,43.36,8000.0,23.6487,23.6814,23.6487,23.676,8000.0
2007-09-24 15:10:00,43.36,43.36,43.28,43.28,8200.0,23.676,23.676,23.6323,23.6323,8200.0
2007-09-24 15:15:00,43.28,43.34,43.24,43.33,24900.0,23.6323,23.665,23.6104,23.6596,24900.0
2007-09-24 15:20:00,43.34,43.38,43.33,43.38,8500.0,23.665,23.6869,23.6596,23.6869,8500.0
2007-09-24 15:25:00,43.38,43.42,43.38,43.41,24200.0,23.6869,23.7087,23.6869,23.7033,24200.0
2007-09-24 15:30:00,43.42,43.43,43.35,43.35,12300.0,23.7087,23.7142,23.6705,23.6705,12300.0
2007-09-24 15:35:00,43.36,43.36,43.27,43.27,24400.0,23.676,23.676,23.6268,23.6268,24400.0
2007-09-24 15:40:00,43.28,43.3,43.25,43.26,25200.0,23.6323,23.6432,23.6159,23.6214,25200.0
2007-09-24 15:45:00,43.25,43.27,43.24,43.25,20100.0,23.6159,23.6268,23.6104,23.6159,20100.0
2007-09-24 15:50:00,43.25,43.33,43.14,43.32,77600.0,23.6159,23.6596,23.5558,23.6541,77600.0
2007-09-24 15:55:00,43.33,43.33,43.24,43.29,64200.0,23.6596,23.6596,23.6104,23.6377,64200.0
2007-09-25 09:30:00,43.11,43.62,42.85,43.28,66900.0,23.5395,23.8179,23.3975,23.6323,66900.0
2007-09-25 09:35:00,43.07,43.23,42.93,43.02,17300.0,23.5176,23.605,23.4412,23.4903,17300.0
2007-09-25 09:40:00,43.12,43.22,43.02,43.19,18500.0,23.5449,23.5995,23.4903,23.5831,18500.0
2007-09-25 09:45:00,43.16,43.34,43.11,43.33,36900.0,23.5668,23.665,23.5395,23.6596,36900.0
2007-09-25 09:50:00,43.33,43.4,43.3,43.33,19500.0,23.6596,23.6978,23.6432,23.6596,19500.0
2007-09-25 09:55:00,43.32,43.32,43.29,43.31,13100.0,23.6541,23.6541,23.6377,23.6487,13100.0
2007-09-25 10:00:00,43.3,43.33,43.24,43.32,15200.0,23.6432,23.6596,23.6104,23.6541,15200.0
2007-09-25 10:05:00,43.33,43.41,43.31,43.4,58800.0,23.6596,23.7033,23.6487,23.6978,58800.0
2007-09-25 10:10:00,43.4,43.42,43.32,43.35,47500.0,23.6978,23.7087,23.6541,23.6705,47500.0
2007-09-25 10:15:00,43.34,43.43,43.34,43.42,29400.0,23.665,23.7142,23.665,23.7087,29400.0
2007-09-25 10:20:00,43.42,43.44,43.37,43.37,12300.0,23.7087,23.7196,23.6814,23.6814,12300.0
2007-09-25 10:25:00,43.38,43.43,43.35,43.39,31300.0,23.6869,23.7142,23.6705,23.6923,31300.0
2007-09-25 10:30:00,43.38,43.42,43.37,43.4,19900.0,23.6869,23.7087,23.6814,23.6978,19900.0
2007-09-25 10:35:00,43.4,43.48,43.39,43.47,73300.0,23.6978,23.7415,23.6923,23.736,73300.0
2007-09-25 10:40:00,43.47,43.48,43.42,43.44,17500.0,23.736,23.7415,23.7087,23.7196,17500.0
2007-09-25 10:45:00,43.44,43.49,43.43,43.47,8100.0,23.7196,23.7469,23.7142,23.736,8100.0
2007-09-25 10:50:00,43.47,43.58,43.47,43.56,13700.0,23.736,23.7961,23.736,23.7852,13700.0
2007-09-25 10:55:00,43.56,43.62,43.53,43.56,16000.0,23.7852,23.8179,23.7688,23.7852,16000.0
2007-09-25 11:00:00,43.57,43.58,43.55,43.55,9200.0,23.7906,23.7961,23.7797,23.7797,9200.0
2007-09-25 11:05:00,43.54,43.61,43.54,43.56,19300.0,23.7743,23.8125,23.7743,23.7852,19300.0
2007-09-25 11:10:00,43.57,43.62,43.57,43.57,17900.0,23.7906,23.8179,23.7906,23.7906,17900.0
2007-09-25 11:15:00,43.57,43.58,43.48,43.49,7800.0,23.7906,23.7961,23.7415,23.7469,7800.0
2007-09-25 11:20:00,43.48,43.5,43.44,43.5,10900.0,23.7415,23.7524,23.7196,23.7524,10900.0
2007-09-25 11:25:00,43.5,43.52,43.49,43.51,12000.0,23.7524,23.7633,23.7469,23.7579,12000.0
2007-09-25 11:30:00,43.51,43.56,43.49,43.54,17200.0,23.7579,23.7852,23.7469,23.7743,17200.0
2007-09-25 11:35:00,43.55,43.55,43.49,43.55,19100.0,23.7797,23.7797,23.7469,23.7797,19100.0
2007-09-25 11:40:00,43.56,43.57,43.48,43.48,13800.0,23.7852,23.7906,23.7415,23.7415,13800.0
2007-09-25 11:45:00,43.48,43.48,43.46,43.48,6400.0,23.7415,23.7415,23.7306,23.7415,6400.0
2007-09-25 11:50:00,43.48,43.51,43.45,43.46,26600.0,23.7415,23.7579,23.7251,23.7306,26600.0
2007-09-25 11:55:00,43.45,43.5,43.44,43.5,7900.0,23.7251,23.7524,23.7196,23.7524,7900.0
2007-09-25 12:00:00,43.5,43.5,43.49,43.49,3500.0,23.7524,23.7524,23.7469,23.7469,3500.0
2007-09-25 12:05:00,43.49,43.52,43.44,43.44,24800.0,23.7469,23.7633,23.7196,23.7196,24800.0
2007-09-25 12:10:00,43.44,43.45,43.44,43.44,9300.0,23.7196,23.7251,23.7196,23.7196,9300.0
2007-09-25 12:15:00,43.45,43.58,43.45,43.58,15300.0,23.7251,23.7961,23.7251,23.7961,15300.0
2007-09-25 12:20:00,43.58,43.59,43.5,43.51,14100.0,23.7961,23.8016,23.7524,23.7579,14100.0
2007-09-25 12:25:00,43.51,43.52,43.47,43.48,11600.0,23.7579,23.7633,23.736,23.7415,11600.0
2007-09-25 12:30:00,43.48,43.52,43.44,43.52,8700.0,23.7415,23.7633,23.7196,23.7633,8700.0
2007-09-25 12:35:00,43.51,43.56,43.51,43.55,16000.0,23.7579,23.7852,23.7579,23.7797,16000.0
2007-09-25 12:40:00,43.54,43.57,43.54,43.57,13600.0,23.7743,23.7906,23.7743,23.7906,13600.0
2007-09-25 12:45:00,43.58,43.62,43.57,43.61,9400.0,23.7961,23.8179,23.7906,23.8125,9400.0
2007-09-25 12:50:00,43.61,43.62,43.54,43.54,15900.0,23.8125,23.8179,23.7743,23.7743,15900.0
2007-09-25 12:55:00,43.54,43.57,43.54,43.54,27500.0,23.7743,23.7906,23.7743,23.7743,27500.0
2007-09-25 13:00:00,43.54,43.55,43.51,43.52,6800.0,23.7743,23.7797,23.7579,23.7633,6800.0
2007-09-25 13:05:00,43.51,43.51,43.49,43.5,40100.0,23.7579,23.7579,23.7469,23.7524,40100.0
2007-09-25 13:10:00,43.5,43.51,43.49,43.5,7100.0,23.7524,23.7579,23.7469,23.7524,7100.0
2007-09-25 13:15:00,43.49,43.6,43.49,43.53,42600.0,23.7469,23.807,23.7469,23.7688,42600.0
2007-09-25 13:20:00,43.54,43.56,43.52,43.55,15200.0,23.7743,23.7852,23.7633,23.7797,15200.0
2007-09-25 13:25:00,43.56,43.6,43.54,43.57,93000.0,23.7852,23.807,23.7743,23.7906,93000.0
2007-09-25 13:30:00,43.57,43.59,43.55,43.57,78400.0,23.7906,23.8016,23.7797,23.7906,78400.0
2007-09-25 13:35:00,43.57,43.61,43.57,43.6,79700.0,23.7906,23.8125,23.7906,23.807,79700.0
2007-09-25 13:40:00,43.6,43.6,43.58,43.58,10800.0,23.807,23.807,23.7961,23.7961,10800.0
2007-09-25 13:45:00,43.58,43.59,43.57,43.57,7100.0,23.7961,23.8016,23.7906,23.7906,7100.0
2007-09-25 13:50:00,43.57,43.58,43.55,43.55,3700.0,23.7906,23.7961,23.7797,23.7797,3700.0
2007-09-25 13:55:00,43.56,43.56,43.54,43.54,11500.0,23.7852,23.7852,23.7743,23.7743,11500.0
2007-09-25 14:00:00,43.54,43.54,43.49,43.52,17700.0,23.7743,23.7743,23.7469,23.7633,17700.0
2007-09-25 14:05:00,43.52,43.54,43.49,43.49,7700.0,23.7633,23.7743,23.7469,23.7469,7700.0
2007-09-25 14:10:00,43.49,43.51,43.48,43.5,21400.0,23.7469,23.7579,23.7415,23.7524,21400.0
2007-09-25 14:15:00,43.5,43.52,43.49,43.5,10200.0,23.7524,23.7633,23.7469,23.7524,10200.0
2007-09-25 14:20:00,43.5,43.54,43.5,43.53,7800.0,23.7524,23.7743,23.7524,23.7688,7800.0
2007-09-25 14:25:00,43.54,43.61,43.53,43.61,19900.0,23.7743,23.8125,23.7688,23.8125,19900.0
2007-09-25 14:30:00,43.59,43.6,43.53,43.54,21900.0,23.8016,23.807,23.7688,23.7743,21900.0
2007-09-25 14:35:00,43.54,43.54,43.49,43.5,23500.0,23.7743,23.7743,23.7469,23.7524,23500.0
2007-09-25 14:40:00,43.5,43.52,43.49,43.52,20000.0,23.7524,23.7633,23.7469,23.7633,20000.0
2007-09-25 14:45:00,43.53,43.58,43.52,43.56,33200.0,23.7688,23.7961,23.7633,23.7852,33200.0
2007-09-25 14:50:00,43.56,43.6,43.56,43.6,18900.0,23.7852,23.807,23.7852,23.807,18900.0
2007-09-25 14:55:00,43.6,43.65,43.59,43.63,32700.0,23.807,23.8343,23.8016,23.8234,32700.0
2007-09-25 15:00:00,43.63,43.7,43.63,43.66,26600.0,23.8234,23.8616,23.8234,23.8398,26600.0
2007-09-25 15:05:00,43.67,43.69,43.65,43.66,20000.0,23.8452,23.8562,23.8343,23.8398,20000.0
2007-09-25 15:10:00,43.66,43.66,43.61,43.62,22600.0,23.8398,23.8398,23.8125,23.8179,22600.0
2007-09-25 15:15:00,43.62,43.62,43.53,43.53,33600.0,23.8179,23.8179,23.7688,23.7688,33600.0
2007-09-25 15:20:00,43.53,43.53,43.51,43.51,16400.0,23.7688,23.7688,23.7579,23.7579,16400.0
2007-09-25 15:25:00,43.52,43.59,43.51,43.54,24000.0,23.7633,23.8016,23.7579,23.7743,24000.0
2007-09-25 15:30:00,43.54,43.54,43.48,43.48,19100.0,23.7743,23.7743,23.7415,23.7415,19100.0
2007-09-25 15:35:00,43.48,43.49,43.42,43.44,27100.0,23.7415,23.7469,23.7087,23.7196,27100.0
2007-09-25 15:40:00,43.44,43.46,43.38,43.42,29100.0,23.7196,23.7306,23.6869,23.7087,29100.0
2007-09-25 15:45:00,43.42,43.43,43.36,43.37,18200.0,23.7087,23.7142,23.676,23.6814,18200.0
2007-09-25 15:50:00,43.36,43.49,43.33,43.43,81700.0,23.676,23.7469,23.6596,23.7142,81700.0
2007-09-25 15:55:00,43.43,43.44,43.33,43.34,136300.0,23.7142,23.7196,23.6596,23.665,136300.0
2007-09-26 09:30:00,43.41,43.49,43.01,43.17,43600.0,23.7033,23.7469,23.4849,23.5722,43600.0
2007-09-26 09:35:00,43.16,43.4,43.15,43.38,24300.0,23.5668,23.6978,23.5613,23.6869,24300.0
2007-09-26 09:40:00,43.38,43.39,43.18,43.2,23900.0,23.6869,23.6923,23.5777,23.5886,23900.0
2007-09-26 09:45:00,43.2,43.24,43.18,43.23,18100.0,23.5886,23.6104,23.5777,23.605,18100.0
2007-09-26 09:50:00,43.22,43.28,43.18,43.18,33200.0,23.5995,23.6323,23.5777,23.5777,33200.0
2007-09-26 09:55:00,43.19,43.23,43.05,43.1,34100.0,23.5831,23.605,23.5067,23.534,34100.0
2007-09-26 10:00:00,43.11,43.13,43.07,43.1,32100.0,23.5395,23.5504,23.5176,23.534,32100.0
2007-09-26 10:05:00,43.09,43.1,43.07,43.09,19800.0,23.5285,23.534,23.5176,23.5285,19800.0
2007-09-26 10:10:00,43.1,43.16,43.07,43.1,30000.0,23.534,23.5668,23.5176,23.534,30000.0
2007-09-26 10:15:00,43.1,43.13,43.06,43.12,30300.0,23.534,23.5504,23.5122,23.5449,30300.0
2007-09-26 10:20:00,43.1,43.15,43.09,43.14,25600.0,23.534,23.5613,23.5285,23.5558,25600.0
2007-09-26 10:25:00,43.15,43.35,43.15,43.35,31100.0,23.5613,23.6705,23.5613,23.6705,31100.0
2007-09-26 10:30:00,43.34,43.35,43.32,43.33,26400.0,23.665,23.6705,23.6541,23.6596,26400.0
2007-09-26 10:35:00,43.34,43.34,43.29,43.29,32300.0,23.665,23.665,23.6377,23.6377,32300.0
2007-09-26 10:40:00,43.29,43.33,43.28,43.32,20800.0,23.6377,23.6596,23.6323,23.6541,20800.0
2007-09-26 10:45:00,43.32,43.32,43.17,43.29,20100.0,23.6541,23.6541,23.5722,23.6377,20100.0
2007-09-26 10:50:00,43.29,43.33,43.21,43.31,47100.0,23.6377,23.6596,23.5941,23.6487,47100.0
2007-09-26 10:55:00,43.3,43.32,43.29,43.29,16900.0,23.6432,23.6541,23.6377,23.6377,16900.0
2007-09-26 11:00:00,43.28,43.3,43.1,43.15,38000.0,23.6323,23.6432,23.534,23.5613,38000.0
2007-09-26 11:05:00,43.14,43.22,43.14,43.17,36700.0,23.5558,23.5995,23.5558,23.5722,36700.0
2007-09-26 11:10:00,43.18,43.29,43.11,43.15,44400.0,23.5777,23.6377,23.5395,23.5613,44400.0
2007-09-26 11:15:00,43.14,43.24,43.13,43.22,24900.0,23.5558,23.6104,23.5504,23.5995,24900.0
2007-09-26 11:20:00,43.21,43.25,43.2,43.25,17600.0,23.5941,23.6159,23.5886,23.6159,17600.0
2007-09-26 11:25:00,43.26,43.32,43.25,43.31,17600.0,23.6214,23.6541,23.6159,23.6487,17600.0
2007-09-26 11:30:00,43.31,43.34,43.31,43.34,21900.0,23.6487,23.665,23.6487,23.665,21900.0
2007-09-26 11:35:00,43.34,43.34,43.33,43.33,8700.0,23.665,23.665,23.6596,23.6596,8700.0
2007-09-26 11:40:00,43.34,43.35,43.34,43.35,21500.0,23.665,23.6705,23.665,23.6705,21500.0
2007-09-26 11:45:00,43.35,43.36,43.33,43.36,42300.0,23.6705,23.676,23.6596,23.676,42300.0
2007-09-26 11:50:00,43.37,43.46,43.32,43.33,34400.0,23.6814,23.7306,23.6541,23.6596,34400.0
2007-09-26 11:55:00,43.32,43.46,43.32,43.46,21600.0,23.6541,23.7306,23.6541,23.7306,21600.0
2007-09-26 12:00:00,43.47,43.53,43.45,43.51,20300.0,23.736,23.7688,23.7251,23.7579,20300.0
2007-09-26 12:05:00,43.53,43.53,43.39,43.41,23400.0,23.7688,23.7688,23.6923,23.7033,23400.0
2007-09-26 12:10:00,43.41,43.43,43.4,43.41,22900.0,23.7033,23.7142,23.6978,23.7033,22900.0
2007-09-26 12:15:00,43.41,43.45,43.41,43.43,15600.0,23.7033,23.7251,23.7033,23.7142,15600.0
2007-09-26 12:20:00,43.45,43.47,43.42,43.43,24400.0,23.7251,23.736,23.7087,23.7142,24400.0
2007-09-26 12:25:00,43.43,43.5,43.43,43.5,12000.0,23.7142,23.7524,23.7142,23.7524,12000.0
2007-09-26 12:30:00,43.5,43.55,43.49,43.53,12900.0,23.7524,23.7797,23.7469,23.7688,12900.0
2007-09-26 12:35:00,43.54,43.58,43.53,43.58,11300.0,23.7743,23.7961,23.7688,23.7961,11300.0
2007-09-26 12:40:00,43.59,43.63,43.58,43.61,26500.0,23.8016,23.8234,23.7961,23.8125,26500.0
2007-09-26 12:45:00,43.6,43.64,43.53,43.55,30100.0,23.807,23.8289,23.7688,23.7797,30100.0
2007-09-26 12:50:00,43.55,43.58,43.55,43.58,9500.0,23.7797,23.7961,23.7797,23.7961,9500.0
2007-09-26 12:55:00,43.57,43.59,43.57,43.58,15300.0,23.7906,23.8016,23.7906,23.7961,15300.0
2007-09-26 13:00:00,43.57,43.61,43.55,43.61,15900.0,23.7906,23.8125,23.7797,23.8125,15900.0
2007-09-26 13:05:00,43.6,43.62,43.57,43.59,9100.0,23.807,23.8179,23.7906,23.8016,9100.0
2007-09-26 13:10:00,43.59,43.67,43.59,43.65,15600.0,23.8016,23.8452,23.8016,23.8343,15600.0
2007-09-26 13:15:00,43.64,43.65,43.56,43.65,20800.0,23.8289,23.8343,23.7852,23.8343,20800.0
2007-09-26 13:20:00,43.65,43.7,43.61,43.66,29000.0,23.8343,23.8616,23.8125,23.8398,29000.0
2007-09-26 13:25:00,43.67,43.73,43.6,43.63,18200.0,23.8452,23.878,23.807,23.8234,18200.0
2007-09-26 13:30:00,43.62,43.65,43.51,43.6,21000.0,23.8179,23.8343,23.7579,23.807,21000.0
2007-09-26 13:35:00,43.6,43.64,43.56,43.59,19700.0,23.807,23.8289,23.7852,23.8016,19700.0
2007-09-26 13:40:00,43.6,43.61,43.44,43.5,18000.0,23.807,23.8125,23.7196,23.7524,18000.0
2007-09-26 13:45:00,43.5,43.51,43.33,43.37,35300.0,23.7524,23.7579,23.6596,23.6814,35300.0
2007-09-26 13:50:00,43.4,43.43,43.31,43.36,19300.0,23.6978,23.7142,23.6487,23.676,19300.0
2007-09-26 13:55:00,43.34,43.34,43.22,43.26,26200.0,23.665,23.665,23.5995,23.6214,26200.0
2007-09-26 14:00:00,43.25,43.33,43.25,43.32,16600.0,23.6159,23.6596,23.6159,23.6541,16600.0
2007-09-26 14:05:00,43.33,43.36,43.26,43.31,14900.0,23.6596,23.676,23.6214,23.6487,14900.0
2007-09-26 14:10:00,43.31,43.32,43.23,43.26,15500.0,23.6487,23.6541,23.605,23.6214,15500.0
2007-09-26 14:15:00,43.24,43.43,43.23,43.43,17700.0,23.6104,23.7142,23.605,23.7142,17700.0
2007-09-26 14:20:00,43.41,43.41,43.32,43.36,13300.0,23.7033,23.7033,23.6541,23.676,13300.0
2007-09-26 14:25:00,43.34,43.34,43.21,43.29,16300.0,23.665,23.665,23.5941,23.6377,16300.0
2007-09-26 14:30:00,43.29,43.35,43.25,43.25,11400.0,23.6377,23.6705,23.6159,23.6159,11400.0
2007-09-26 14:35:00,43.26,43.34,43.21,43.21,32600.0,23.6214,23.665,23.5941,23.5941,32600.0
2007-09-26 14:40:00,43.22,43.24,43.08,43.13,35200.0,23.5995,23.6104,23.5231,23.5504,35200.0
2007-09-26 14:45:00,43.14,43.15,43.04,43.05,26600.0,23.5558,23.5613,23.5012,23.5067,26600.0
2007-09-26 14:50:00,43.05,43.21,43.05,43.2,64300.0,23.5067,23.5941,23.5067,23.5886,64300.0
2007-09-26 14:55:00,43.19,43.26,43.18,43.18,50500.0,23.5831,23.6214,23.5777,23.5777,50500.0
2007-09-26 15:00:00,43.19,43.22,43.19,43.2,37800.0,23.5831,23.5995,23.5831,23.5886,37800.0
2007-09-26 15:05:00,43.2,43.28,43.11,43.28,41300.0,23.5886,23.6323,23.5395,23.6323,41300.0
2007-09-26 15:10:00,43.27,43.3,43.27,43.3,8500.0,23.6268,23.6432,23.6268,23.6432,8500.0
2007-09-26 15:15:00,43.29,43.3,43.23,43.29,32000.0,23.6377,23.6432,23.605,23.6377,32000.0
2007-09-26 15:20:00,43.29,43.39,43.29,43.29,58900.0,23.6377,23.6923,23.6377,23.6377,58900.0
2007-09-26 15:25:00,43.3,43.35,43.28,43.35,27000.0,23.6432,23.6705,23.6323,23.6705,27000.0
2007-09-26 15:30:00,43.34,43.35,43.25,43.3,25400.0,23.665,23.6705,23.6159,23.6432,25400.0
2007-09-26 15:35:00,43.3,43.39,43.29,43.39,77600.0,23.6432,23.6923,23.6377,23.6923,77600.0
2007-09-26 15:40:00,43.39,43.47,43.37,43.45,88800.0,23.6923,23.736,23.6814,23.7251,88800.0
2007-09-26 15:45:00,43.45,43.46,43.4,43.45,67700.0,23.7251,23.7306,23.6978,23.7251,67700.0
2007-09-26 15:50:00,43.46,43.52,43.41,43.5,88700.0,23.7306,23.7633,23.7033,23.7524,88700.0
2007-09-26 15:55:00,43.51,43.58,43.5,43.54,98100.0,23.7579,23.7961,23.7524,23.7743,98100.0
2007-09-27 09:30:00,42.35,42.95,42.27,42.71,308700.0,23.1245,23.4521,23.0808,23.321,308700.0
2007-09-27 09:35:00,42.71,42.75,42.54,42.67,167100.0,23.321,23.3429,23.2282,23.2992,167100.0
2007-09-27 09:40:00,42.67,42.67,42.57,42.59,70600.0,23.2992,23.2992,23.2446,23.2555,70600.0
2007-09-27 09:45:00,42.58,42.7,42.53,42.7,110600.0,23.2501,23.3156,23.2228,23.3156,110600.0
2007-09-27 09:50:00,42.7,42.7,42.62,42.63,59000.0,23.3156,23.3156,23.2719,23.2774,59000.0
2007-09-27 09:55:00,42.64,42.89,42.64,42.88,137000.0,23.2828,23.4193,23.2828,23.4139,137000.0
2007-09-27 10:00:00,42.86,43.08,42.65,42.67,172700.0,23.4029,23.5231,23.2883,23.2992,172700.0
2007-09-27 10:05:00,42.66,42.78,42.66,42.74,68200.0,23.2937,23.3593,23.2937,23.3374,68200.0
2007-09-27 10:10:00,42.74,42.75,42.7,42.72,76600.0,23.3374,23.3429,23.3156,23.3265,76600.0
2007-09-27 10:15:00,42.71,42.99,42.7,42.98,77200.0,23.321,23.4739,23.3156,23.4685,77200.0
2007-09-27 10:20:00,42.99,43.07,42.78,42.8,72000.0,23.4739,23.5176,23.3593,23.3702,72000.0
2007-09-27 10:25:00,42.79,42.82,42.65,42.67,128700.0,23.3647,23.3811,23.2883,23.2992,128700.0
2007-09-27 10:30:00,42.68,42.75,42.67,42.7,68400.0,23.3047,23.3429,23.2992,23.3156,68400.0
2007-09-27 10:35:00,42.7,42.71,42.66,42.7,48400.0,23.3156,23.321,23.2937,23.3156,48400.0
2007-09-27 10:40:00,42.7,42.74,42.68,42.73,28600.0,23.3156,23.3374,23.3047,23.332,28600.0
2007-09-27 10:45:00,42.72,42.83,42.45,42.47,86000.0,23.3265,23.3866,23.1791,23.19,86000.0
2007-09-27 10:50:00,42.48,42.54,42.26,42.26,78600.0,23.1955,23.2282,23.0753,23.0753,78600.0
2007-09-27 10:55:00,42.28,42.29,42.06,42.12,129100.0,23.0862,23.0917,22.9661,22.9989,129100.0
2007-09-27 11:00:00,42.11,42.17,41.86,41.89,218600.0,22.9934,23.0262,22.8569,22.8733,218600.0
2007-09-27 11:05:00,41.86,42.27,41.86,42.23,90000.0,22.8569,23.0808,22.8569,23.0589,90000.0
2007-09-27 11:10:00,42.23,42.27,42.15,42.25,43300.0,23.0589,23.0808,23.0153,23.0699,43300.0
2007-09-27 11:15:00,42.26,42.28,42.07,42.08,45000.0,23.0753,23.0862,22.9716,22.977,45000.0
2007-09-27 11:20:00,42.08,42.08,42.05,42.07,71400.0,22.977,22.977,22.9607,22.9716,71400.0
2007-09-27 11:25:00,42.06,42.07,42.0,42.03,45700.0,22.9661,22.9716,22.9334,22.9497,45700.0
2007-09-27 11:30:00,42.02,42.07,42.01,42.06,55900.0,22.9443,22.9716,22.9388,22.9661,55900.0
2007-09-27 11:35:00,42.06,42.07,42.0,42.02,59500.0,22.9661,22.9716,22.9334,22.9443,59500.0
2007-09-27 11:40:00,42.01,42.05,41.78,41.79,153200.0,22.9388,22.9607,22.8132,22.8187,153200.0
2007-09-27 11:45:00,41.78,42.06,41.58,41.96,133800.0,22.8132,22.9661,22.704,22.9115,133800.0
2007-09-27 11:50:00,41.96,41.97,41.85,41.9,44800.0,22.9115,22.917,22.8515,22.8788,44800.0
2007-09-27 11:55:00,41.9,41.94,41.9,41.92,18300.0,22.8788,22.9006,22.8788,22.8897,18300.0
2007-09-27 12:00:00,41.91,42.08,41.9,42.06,35900.0,22.8842,22.977,22.8788,22.9661,35900.0
2007-09-27 12:05:00,42.05,42.05,41.86,41.97,80200.0,22.9607,22.9607,22.8569,22.917,80200.0
2007-09-27 12:10:00,41.97,42.01,41.91,41.94,28600.0,22.917,22.9388,22.8842,22.9006,28600.0
2007-09-27 12:15:00,41.94,41.99,41.94,41.99,30500.0,22.9006,22.9279,22.9006,22.9279,30500.0
2007-09-27 12:20:00,41.98,42.0,41.97,42.0,10700.0,22.9224,22.9334,22.917,22.9334,10700.0
2007-09-27 12:25:00,42.0,42.02,41.91,41.92,22800.0,22.9334,22.9443,22.8842,22.8897,22800.0
2007-09-27 12:30:00,41.92,42.07,41.92,42.03,25400.0,22.8897,22.9716,22.8897,22.9497,25400.0
2007-09-27 12:35:00,42.02,42.03,41.99,41.99,35700.0,22.9443,22.9497,22.9279,22.9279,35700.0
2007-09-27 12:40:00,41.98,41.99,41.92,41.99,39500.0,22.9224,22.9279,22.8897,22.9279,39500.0
2007-09-27 12:45:00,41.99,42.06,41.99,42.02,33700.0,22.9279,22.9661,22.9279,22.9443,33700.0
2007-09-27 12:50:00,42.01,42.06,42.0,42.05,25900.0,22.9388,22.9661,22.9334,22.9607,25900.0
2007-09-27 12:55:00,42.05,42.07,42.05,42.06,12200.0,22.9607,22.9716,22.9607,22.9661,12200.0
2007-09-27 13:00:00,42.05,42.11,42.04,42.11,32700.0,22.9607,22.9934,22.9552,22.9934,32700.0
2007-09-27 13:05:00,42.1,42.32,42.1,42.31,91300.0,22.988,23.1081,22.988,23.1026,91300.0
2007-09-27 13:10:00,42.32,42.33,42.3,42.31,30200.0,23.1081,23.1136,23.0972,23.1026,30200.0
2007-09-27 13:15:00,42.31,42.32,42.29,42.3,39800.0,23.1026,23.1081,23.0917,23.0972,39800.0
2007-09-27 13:20:00,42.3,42.32,42.3,42.31,57400.0,23.0972,23.1081,23.0972,23.1026,57400.0
2007-09-27 13:25:00,42.3,42.32,42.3,42.32,23800.0,23.0972,23.1081,23.0972,23.1081,23800.0
2007-09-27 13:30:00,42.32,42.32,42.3,42.3,32400.0,23.1081,23.1081,23.0972,23.0972,32400.0
2007-09-27 13:35:00,42.3,42.31,42.22,42.23,179800.0,23.0972,23.1026,23.0535,23.0589,179800.0
2007-09-27 13:40:00,42.22,42.31,42.21,42.22,62700.0,23.0535,23.1026,23.048,23.0535,62700.0
2007-09-27 13:45:00,42.22,42.22,42.11,42.18,40800.0,23.0535,23.0535,22.9934,23.0316,40800.0
2007-09-27 13:50:00,42.19,42.23,42.17,42.22,23200.0,23.0371,23.0589,23.0262,23.0535,23200.0
2007-09-27 13:55:00,42.22,42.24,42.13,42.13,45100.0,23.0535,23.0644,23.0043,23.0043,45100.0
2007-09-27 14:00:00,42.14,42.16,42.04,42.16,70600.0,23.0098,23.0207,22.9552,23.0207,70600.0
2007-09-27 14:05:00,42.16,42.19,42.15,42.19,29400.0,23.0207,23.0371,23.0153,23.0371,29400.0
2007-09-27 14:10:00,42.19,42.19,42.14,42.15,28300.0,23.0371,23.0371,23.0098,23.0153,28300.0
2007-09-27 14:15:00,42.15,42.16,41.97,41.97,51000.0,23.0153,23.0207,22.917,22.917,51000.0
2007-09-27 14:20:00,41.96,42.0,41.96,41.97,38500.0,22.9115,22.9334,22.9115,22.917,38500.0
2007-09-27 14:25:00,41.97,42.01,41.96,41.97,81600.0,22.917,22.9388,22.9115,22.917,81600.0
2007-09-27 14:30:00,41.97,42.0,41.97,42.0,28800.0,22.917,22.9334,22.917,22.9334,28800.0
2007-09-27 14:35:00,42.0,42.0,41.97,41.99,22000.0,22.9334,22.9334,22.917,22.9279,22000.0
2007-09-27 14:40:00,41.97,41.97,41.94,41.94,33800.0,22.917,22.917,22.9006,22.9006,33800.0
2007-09-27 14:45:00,41.94,41.96,41.94,41.96,31800.0,22.9006,22.9115,22.9006,22.9115,31800.0
2007-09-27 14:50:00,41.95,42.0,41.95,41.99,39300.0,22.9061,22.9334,22.9061,22.9279,39300.0
2007-09-27 14:55:00,41.98,42.0,41.98,42.0,53500.0,22.9224,22.9334,22.9224,22.9334,53500.0
2007-09-27 15:00:00,42.0,42.0,41.95,41.96,61100.0,22.9334,22.9334,22.9061,22.9115,61100.0
2007-09-27 15:05:00,41.96,41.96,41.92,41.92,66300.0,22.9115,22.9115,22.8897,22.8897,66300.0
2007-09-27 15:10:00,41.92,41.93,41.92,41.93,24200.0,22.8897,22.8951,22.8897,22.8951,24200.0
2007-09-27 15:15:00,41.93,41.95,41.92,41.95,39700.0,22.8951,22.9061,22.8897,22.9061,39700.0
2007-09-27 15:20:00,41.95,42.0,41.95,41.99,69600.0,22.9061,22.9334,22.9061,22.9279,69600.0
2007-09-27 15:25:00,42.0,42.0,41.99,42.0,39100.0,22.9334,22.9334,22.9279,22.9334,39100.0
2007-09-27 15:30:00,42.0,42.0,41.99,42.0,46300.0,22.9334,22.9334,22.9279,22.9334,46300.0
2007-09-27 15:35:00,42.0,42.0,41.99,42.0,57600.0,22.9334,22.9334,22.9279,22.9334,57600.0
2007-09-27 15:40:00,42.0,42.0,41.98,42.0,73800.0,22.9334,22.9334,22.9224,22.9334,73800.0
2007-09-27 15:45:00,41.99,42.0,41.96,41.96,81200.0,22.9279,22.9334,22.9115,22.9115,81200.0
2007-09-27 15:50:00,41.96,42.0,41.96,42.0,93400.0,22.9115,22.9334,22.9115,22.9334,93400.0
2007-09-27 15:55:00,42.0,42.02,41.99,42.02,172800.0,22.9334,22.9443,22.9279,22.9443,172800.0
2007-09-28 09:30:00,42.03,42.1,41.9,42.03,63000.0,22.9497,22.988,22.8788,22.9497,63000.0
2007-09-28 09:35:00,42.01,42.01,41.91,41.97,46100.0,22.9388,22.9388,22.8842,22.917,46100.0
2007-09-28 09:40:00,41.96,41.97,41.79,41.84,102900.0,22.9115,22.917,22.8187,22.846,102900.0
2007-09-28 09:45:00,41.83,41.97,41.81,41.92,69100.0,22.8405,22.917,22.8296,22.8897,69100.0
2007-09-28 09:50:00,41.92,41.97,41.87,41.94,91500.0,22.8897,22.917,22.8624,22.9006,91500.0
2007-09-28 09:55:00,41.95,42.05,41.94,41.94,91100.0,22.9061,22.9607,22.9006,22.9006,91100.0
2007-09-28 10:00:00,41.94,42.1,41.93,41.94,84700.0,22.9006,22.988,22.8951,22.9006,84700.0
2007-09-28 10:05:00,41.94,41.96,41.87,41.94,21000.0,22.9006,22.9115,22.8624,22.9006,21000.0
2007-09-28 10:10:00,41.94,41.95,41.85,41.89,34600.0,22.9006,22.9061,22.8515,22.8733,34600.0
2007-09-28 10:15:00,41.89,41.91,41.85,41.86,38800.0,22.8733,22.8842,22.8515,22.8569,38800.0
2007-09-28 10:20:00,41.85,41.85,41.71,41.73,24100.0,22.8515,22.8515,22.775,22.7859,24100.0
2007-09-28 10:25:00,41.73,41.82,41.66,41.81,49700.0,22.7859,22.8351,22.7477,22.8296,49700.0
2007-09-28 10:30:00,41.81,41.85,41.75,41.8,34500.0,22.8296,22.8515,22.7969,22.8242,34500.0
2007-09-28 10:35:00,41.81,41.84,41.81,41.82,24800.0,22.8296,22.846,22.8296,22.8351,24800.0
2007-09-28 10:40:00,41.82,41.82,41.78,41.8,40400.0,22.8351,22.8351,22.8132,22.8242,40400.0
2007-09-28 10:45:00,41.8,41.81,41.73,41.73,23100.0,22.8242,22.8296,22.7859,22.7859,23100.0
2007-09-28 10:50:00,41.73,41.75,41.72,41.73,14100.0,22.7859,22.7969,22.7805,22.7859,14100.0
2007-09-28 10:55:00,41.73,41.75,41.6,41.64,77000.0,22.7859,22.7969,22.7149,22.7368,77000.0
2007-09-28 11:00:00,41.65,41.67,41.64,41.66,47100.0,22.7422,22.7532,22.7368,22.7477,47100.0
2007-09-28 11:05:00,41.65,41.67,41.52,41.54,82600.0,22.7422,22.7532,22.6713,22.6822,82600.0
2007-09-28 11:10:00,41.55,41.56,41.54,41.54,25900.0,22.6876,22.6931,22.6822,22.6822,25900.0
2007-09-28 11:15:00,41.54,41.55,41.54,41.55,8500.0,22.6822,22.6876,22.6822,22.6876,8500.0
2007-09-28 11:20:00,41.55,41.55,41.46,41.51,43700.0,22.6876,22.6876,22.6385,22.6658,43700.0
2007-09-28 11:25:00,41.51,41.55,41.4,41.42,51200.0,22.6658,22.6876,22.6057,22.6167,51200.0
2007-09-28 11:30:00,41.41,41.42,41.36,41.36,22900.0,22.6112,22.6167,22.5839,22.5839,22900.0
2007-09-28 11:35:00,41.36,41.37,41.29,41.32,77400.0,22.5839,22.5894,22.5457,22.5621,77400.0
2007-09-28 11:40:00,41.31,41.33,41.27,41.33,44800.0,22.5566,22.5675,22.5348,22.5675,44800.0
2007-09-28 11:45:00,41.33,41.36,41.32,41.34,22600.0,22.5675,22.5839,22.5621,22.573,22600.0
2007-09-28 11:50:00,41.34,41.34,41.28,41.28,18500.0,22.573,22.573,22.5402,22.5402,18500.0
2007-09-28 11:55:00,41.28,41.29,41.26,41.26,25100.0,22.5402,22.5457,22.5293,22.5293,25100.0
2007-09-28 12:00:00,41.26,41.27,41.25,41.26,14100.0,22.5293,22.5348,22.5238,22.5293,14100.0
2007-09-28 12:05:00,41.26,41.36,41.25,41.36,63600.0,22.5293,22.5839,22.5238,22.5839,63600.0
2007-09-28 12:10:00,41.36,41.36,41.35,41.36,4600.0,22.5839,22.5839,22.5784,22.5839,4600.0
2007-09-28 12:15:00,41.35,41.37,41.35,41.35,81700.0,22.5784,22.5894,22.5784,22.5784,81700.0
2007-09-28 12:20:00,41.35,41.36,41.35,41.35,9200.0,22.5784,22.5839,22.5784,22.5784,9200.0
2007-09-28 12:25:00,41.35,41.38,41.34,41.38,17400.0,22.5784,22.5948,22.573,22.5948,17400.0
2007-09-28 12:30:00,41.37,41.44,41.37,41.44,16800.0,22.5894,22.6276,22.5894,22.6276,16800.0
2007-09-28 12:35:00,41.44,41.44,41.43,41.43,3500.0,22.6276,22.6276,22.6221,22.6221,3500.0
2007-09-28 12:40:00,41.44,41.44,41.37,41.38,22000.0,22.6276,22.6276,22.5894,22.5948,22000.0
2007-09-28 12:45:00,41.37,41.37,41.35,41.36,14000.0,22.5894,22.5894,22.5784,22.5839,14000.0
2007-09-28 12:50:00,41.35,41.38,41.35,41.38,13100.0,22.5784,22.5948,22.5784,22.5948,13100.0
2007-09-28 12:55:00,41.37,41.38,41.35,41.37,25400.0,22.5894,22.5948,22.5784,22.5894,25400.0
2007-09-28 13:00:00,41.36,41.38,41.33,41.33,45400.0,22.5839,22.5948,22.5675,22.5675,45400.0
2007-09-28 13:05:00,41.33,41.34,41.21,41.22,23100.0,22.5675,22.573,22.502,22.5075,23100.0
2007-09-28 13:10:00,41.21,41.21,41.12,41.13,31100.0,22.502,22.502,22.4529,22.4583,31100.0
2007-09-28 13:15:00,41.13,41.17,41.11,41.14,81300.0,22.4583,22.4802,22.4474,22.4638,81300.0
2007-09-28 13:20:00,41.13,41.17,41.13,41.17,21300.0,22.4583,22.4802,22.4583,22.4802,21300.0
2007-09-28 13:25:00,41.16,41.17,41.16,41.17,18600.0,22.4747,22.4802,22.4747,22.4802,18600.0
2007-09-28 13:30:00,41.16,41.22,41.16,41.22,15800.0,22.4747,22.5075,22.4747,22.5075,15800.0
2007-09-28 13:35:00,41.21,41.25,41.21,41.22,25700.0,22.502,22.5238,22.502,22.5075,25700.0
2007-09-28 13:40:00,41.23,41.26,41.22,41.26,14100.0,22.5129,22.5293,22.5075,22.5293,14100.0
2007-09-28 13:45:00,41.26,41.26,41.18,41.18,22000.0,22.5293,22.5293,22.4856,22.4856,22000.0
2007-09-28 13:50:00,41.19,41.22,41.17,41.22,22100.0,22.4911,22.5075,22.4802,22.5075,22100.0
2007-09-28 13:55:00,41.22,41.25,41.21,41.24,16000.0,22.5075,22.5238,22.502,22.5184,16000.0
2007-09-28 14:00:00,41.25,41.27,41.24,41.27,11300.0,22.5238,22.5348,22.5184,22.5348,11300.0
2007-09-28 14:05:00,41.26,41.29,41.24,41.28,72200.0,22.5293,22.5457,22.5184,22.5402,72200.0
2007-09-28 14:10:00,41.29,41.29,41.19,41.19,23300.0,22.5457,22.5457,22.4911,22.4911,23300.0
2007-09-28 14:15:00,41.18,41.19,41.13,41.14,23000.0,22.4856,22.4911,22.4583,22.4638,23000.0
2007-09-28 14:20:00,41.14,41.14,41.03,41.03,83100.0,22.4638,22.4638,22.4037,22.4037,83100.0
2007-09-28 14:25:00,41.03,41.04,40.91,40.91,61600.0,22.4037,22.4092,22.3382,22.3382,61600.0
2007-09-28 14:30:00,40.91,40.99,40.9,40.99,71700.0,22.3382,22.3819,22.3327,22.3819,71700.0
2007-09-28 14:35:00,40.99,41.01,40.98,41.0,32200.0,22.3819,22.3928,22.3764,22.3873,32200.0
2007-09-28 14:40:00,41.01,41.02,40.98,40.98,40100.0,22.3928,22.3982,22.3764,22.3764,40100.0
2007-09-28 14:45:00,40.97,40.98,40.96,40.96,32000.0,22.3709,22.3764,22.3655,22.3655,32000.0
2007-09-28 14:50:00,40.96,40.99,40.95,40.97,62500.0,22.3655,22.3819,22.36,22.3709,62500.0
2007-09-28 14:55:00,40.97,41.0,40.97,41.0,73000.0,22.3709,22.3873,22.3709,22.3873,73000.0
2007-09-28 15:00:00,40.99,41.0,40.97,40.97,92700.0,22.3819,22.3873,22.3709,22.3709,92700.0
2007-09-28 15:05:00,40.97,40.97,40.93,40.94,125900.0,22.3709,22.3709,22.3491,22.3546,125900.0
2007-09-28 15:10:00,40.95,40.95,40.89,40.92,57200.0,22.36,22.36,22.3273,22.3436,57200.0
2007-09-28 15:15:00,40.91,40.92,40.89,40.89,81000.0,22.3382,22.3436,22.3273,22.3273,81000.0
2007-09-28 15:20:00,40.89,40.9,40.89,40.89,54000.0,22.3273,22.3327,22.3273,22.3273,54000.0
2007-09-28 15:25:00,40.89,40.9,40.89,40.89,29900.0,22.3273,22.3327,22.3273,22.3273,29900.0
2007-09-28 15:30:00,40.89,40.9,40.89,40.89,64300.0,22.3273,22.3327,22.3273,22.3273,64300.0
2007-09-28 15:35:00,40.89,40.9,40.82,40.82,71000.0,22.3273,22.3327,22.289,22.289,71000.0
2007-09-28 15:40:00,40.82,40.83,40.77,40.77,135200.0,22.289,22.2945,22.2617,22.2617,135200.0
2007-09-28 15:45:00,40.77,40.87,40.77,40.87,143500.0,22.2617,22.3163,22.2617,22.3163,143500.0
2007-09-28 15:50:00,40.86,40.95,40.86,40.95,97100.0,22.3109,22.36,22.3109,22.36,97100.0
2007-09-28 15:55:00,40.95,41.03,40.94,41.03,136000.0,22.36,22.4037,22.3546,22.4037,136000.0
2007-10-01 09:30:00,40.86,41.1,40.54,41.0,126700.0,22.3109,22.4419,22.1362,22.3873,126700.0
2007-10-01 09:35:00,41.0,41.14,40.98,41.09,73400.0,22.3873,22.4638,22.3764,22.4365,73400.0
2007-10-01 09:40:00,41.08,41.16,41.08,41.16,51900.0,22.431,22.4747,22.431,22.4747,51900.0
2007-10-01 09:45:00,41.17,41.3,41.13,41.17,47500.0,22.4802,22.5511,22.4583,22.4802,47500.0
2007-10-01 09:50:00,41.16,41.19,41.15,41.15,48100.0,22.4747,22.4911,22.4692,22.4692,48100.0
2007-10-01 09:55:00,41.15,41.15,41.02,41.06,43100.0,22.4692,22.4692,22.3982,22.4201,43100.0
2007-10-01 10:00:00,41.07,41.17,41.06,41.06,37300.0,22.4256,22.4802,22.4201,22.4201,37300.0
2007-10-01 10:05:00,41.06,41.1,41.02,41.1,31500.0,22.4201,22.4419,22.3982,22.4419,31500.0
2007-10-01 10:10:00,41.09,41.15,41.09,41.15,92800.0,22.4365,22.4692,22.4365,22.4692,92800.0
2007-10-01 10:15:00,41.15,41.22,41.14,41.2,44300.0,22.4692,22.5075,22.4638,22.4965,44300.0
2007-10-01 10:20:00,41.2,41.21,41.17,41.2,64300.0,22.4965,22.502,22.4802,22.4965,64300.0
2007-10-01 10:25:00,41.19,41.19,41.16,41.17,56100.0,22.4911,22.4911,22.4747,22.4802,56100.0
2007-10-01 10:30:00,41.17,41.18,41.16,41.18,35200.0,22.4802,22.4856,22.4747,22.4856,35200.0
2007-10-01 10:35:00,41.17,41.18,41.15,41.15,39900.0,22.4802,22.4856,22.4692,22.4692,39900.0
2007-10-01 10:40:00,41.15,41.15,41.11,41.11,26300.0,22.4692,22.4692,22.4474,22.4474,26300.0
2007-10-01 10:45:00,41.11,41.15,41.11,41.15,44400.0,22.4474,22.4692,22.4474,22.4692,44400.0
2007-10-01 10:50:00,41.14,41.15,41.11,41.12,82500.0,22.4638,22.4692,22.4474,22.4529,82500.0
2007-10-01 10:55:00,41.11,41.12,41.09,41.09,39200.0,22.4474,22.4529,22.4365,22.4365,39200.0
2007-10-01 11:00:00,41.1,41.1,41.04,41.05,22500.0,22.4419,22.4419,22.4092,22.4146,22500.0
2007-10-01 11:05:00,41.05,41.05,41.01,41.03,30600.0,22.4146,22.4146,22.3928,22.4037,30600.0
2007-10-01 11:10:00,41.04,41.04,41.01,41.03,18700.0,22.4092,22.4092,22.3928,22.4037,18700.0
2007-10-01 11:15:00,41.04,41.04,41.02,41.02,27500.0,22.4092,22.4092,22.3982,22.3982,27500.0
2007-10-01 11:20:00,41.03,41.03,41.02,41.03,41300.0,22.4037,22.4037,22.3982,22.4037,41300.0
2007-10-01 11:25:00,41.02,41.03,41.0,41.0,22200.0,22.3982,22.4037,22.3873,22.3873,22200.0
2007-10-01 11:30:00,41.0,41.01,40.96,40.97,60000.0,22.3873,22.3928,22.3655,22.3709,60000.0
2007-10-01 11:35:00,40.97,41.07,40.97,41.05,29000.0,22.3709,22.4256,22.3709,22.4146,29000.0
2007-10-01 11:40:00,41.04,41.07,41.0,41.07,55900.0,22.4092,22.4256,22.3873,22.4256,55900.0
2007-10-01 11:45:00,41.07,41.19,41.07,41.12,45400.0,22.4256,22.4911,22.4256,22.4529,45400.0
2007-10-01 11:50:00,41.13,41.17,41.13,41.16,41700.0,22.4583,22.4802,22.4583,22.4747,41700.0
2007-10-01 11:55:00,41.17,41.17,41.14,41.16,15100.0,22.4802,22.4802,22.4638,22.4747,15100.0
2007-10-01 12:00:00,41.15,41.15,41.12,41.15,23500.0,22.4692,22.4692,22.4529,22.4692,23500.0
2007-10-01 12:05:00,41.15,41.18,41.14,41.17,23100.0,22.4692,22.4856,22.4638,22.4802,23100.0
2007-10-01 12:10:00,41.16,41.18,41.16,41.17,16300.0,22.4747,22.4856,22.4747,22.4802,16300.0
2007-10-01 12:15:00,41.18,41.18,41.16,41.16,21000.0,22.4856,22.4856,22.4747,22.4747,21000.0
2007-10-01 12:20:00,41.17,41.38,41.16,41.37,58600.0,22.4802,22.5948,22.4747,22.5894,58600.0
2007-10-01 12:25:00,41.38,41.38,41.33,41.34,39600.0,22.5948,22.5948,22.5675,22.573,39600.0
2007-10-01 12:30:00,41.35,41.35,41.31,41.32,26100.0,22.5784,22.5784,22.5566,22.5621,26100.0
2007-10-01 12:35:00,41.31,41.35,41.31,41.35,11100.0,22.5566,22.5784,22.5566,22.5784,11100.0
2007-10-01 12:40:00,41.35,41.37,41.34,41.37,22700.0,22.5784,22.5894,22.573,22.5894,22700.0
2007-10-01 12:45:00,41.36,41.37,41.33,41.33,21300.0,22.5839,22.5894,22.5675,22.5675,21300.0
2007-10-01 12:50:00,41.34,41.34,41.29,41.29,26800.0,22.573,22.573,22.5457,22.5457,26800.0
2007-10-01 12:55:00,41.29,41.29,41.24,41.24,20600.0,22.5457,22.5457,22.5184,22.5184,20600.0
2007-10-01 13:00:00,41.24,41.3,41.23,41.3,15300.0,22.5184,22.5511,22.5129,22.5511,15300.0
2007-10-01 13:05:00,41.29,41.3,41.29,41.3,8700.0,22.5457,22.5511,22.5457,22.5511,8700.0
2007-10-01 13:10:00,41.3,41.3,41.25,41.3,54200.0,22.5511,22.5511,22.5238,22.5511,54200.0
2007-10-01 13:15:00,41.3,41.35,41.3,41.33,20100.0,22.5511,22.5784,22.5511,22.5675,20100.0
2007-10-01 13:20:00,41.33,41.33,41.31,41.33,26000.0,22.5675,22.5675,22.5566,22.5675,26000.0
2007-10-01 13:25:00,41.33,41.33,41.32,41.32,42200.0,22.5675,22.5675,22.5621,22.5621,42200.0
2007-10-01 13:30:00,41.33,41.35,41.32,41.35,11800.0,22.5675,22.5784,22.5621,22.5784,11800.0
2007-10-01 13:35:00,41.35,41.4,41.34,41.39,28900.0,22.5784,22.6057,22.573,22.6003,28900.0
2007-10-01 13:40:00,41.4,41.4,41.39,41.39,15100.0,22.6057,22.6057,22.6003,22.6003,15100.0
2007-10-01 13:45:00,41.4,41.4,41.36,41.37,26500.0,22.6057,22.6057,22.5839,22.5894,26500.0
2007-10-01 13:50:00,41.37,41.38,41.37,41.38,3800.0,22.5894,22.5948,22.5894,22.5948,3800.0
2007-10-01 13:55:00,41.37,41.38,41.37,41.37,6500.0,22.5894,22.5948,22.5894,22.5894,6500.0
2007-10-01 14:00:00,41.38,41.4,41.37,41.4,10800.0,22.5948,22.6057,22.5894,22.6057,10800.0
2007-10-01 14:05:00,41.4,41.47,41.39,41.47,13600.0,22.6057,22.644,22.6003,22.644,13600.0
2007-10-01 14:10:00,41.46,41.5,41.46,41.5,8600.0,22.6385,22.6603,22.6385,22.6603,8600.0
2007-10-01 14:15:00,41.49,41.52,41.49,41.49,27900.0,22.6549,22.6713,22.6549,22.6549,27900.0
2007-10-01 14:20:00,41.49,41.5,41.47,41.47,16200.0,22.6549,22.6603,22.644,22.644,16200.0
2007-10-01 14:25:00,41.48,41.48,41.46,41.46,10700.0,22.6494,22.6494,22.6385,22.6385,10700.0
2007-10-01 14:30:00,41.46,41.47,41.44,41.47,32000.0,22.6385,22.644,22.6276,22.644,32000.0
2007-10-01 14:35:00,41.46,41.47,41.44,41.45,22000.0,22.6385,22.644,22.6276,22.633,22000.0
2007-10-01 14:40:00,41.45,41.47,41.44,41.45,35100.0,22.633,22.644,22.6276,22.633,35100.0
2007-10-01 14:45:00,41.44,41.46,41.44,41.45,23600.0,22.6276,22.6385,22.6276,22.633,23600.0
2007-10-01 14:50:00,41.45,41.46,41.44,41.44,50900.0,22.633,22.6385,22.6276,22.6276,50900.0
2007-10-01 14:55:00,41.45,41.47,41.39,41.41,43300.0,22.633,22.644,22.6003,22.6112,43300.0
2007-10-01 15:00:00,41.41,41.45,41.4,41.44,23000.0,22.6112,22.633,22.6057,22.6276,23000.0
2007-10-01 15:05:00,41.44,41.44,41.4,41.4,12700.0,22.6276,22.6276,22.6057,22.6057,12700.0
2007-10-01 15:10:00,41.41,41.41,41.36,41.36,29100.0,22.6112,22.6112,22.5839,22.5839,29100.0
2007-10-01 15:15:00,41.36,41.36,41.29,41.3,39700.0,22.5839,22.5839,22.5457,22.5511,39700.0
2007-10-01 15:20:00,41.29,41.32,41.28,41.3,25000.0,22.5457,22.5621,22.5402,22.5511,25000.0
2007-10-01 15:25:00,41.3,41.31,41.29,41.29,32800.0,22.5511,22.5566,22.5457,22.5457,32800.0
2007-10-01 15:30:00,41.3,41.31,41.28,41.3,27300.0,22.5511,22.5566,22.5402,22.5511,27300.0
2007-10-01 15:35:00,41.3,41.3,41.23,41.24,63600.0,22.5511,22.5511,22.5129,22.5184,63600.0
2007-10-01 15:40:00,41.24,41.24,41.16,41.19,52900.0,22.5184,22.5184,22.4747,22.4911,52900.0
2007-10-01 15:45:00,41.18,41.27,41.18,41.27,37800.0,22.4856,22.5348,22.4856,22.5348,37800.0
2007-10-01 15:50:00,41.27,41.35,41.26,41.35,41300.0,22.5348,22.5784,22.5293,22.5784,41300.0
2007-10-01 15:55:00,41.35,41.41,41.34,41.4,104200.0,22.5784,22.6112,22.573,22.6057,104200.0
2007-10-02 09:30:00,41.4,41.49,41.24,41.34,44000.0,22.6057,22.6549,22.5184,22.573,44000.0
2007-10-02 09:35:00,41.38,41.38,41.2,41.29,30500.0,22.5948,22.5948,22.4965,22.5457,30500.0
2007-10-02 09:40:00,41.3,41.3,41.14,41.19,21800.0,22.5511,22.5511,22.4638,22.4911,21800.0
2007-10-02 09:45:00,41.18,41.18,41.08,41.15,29800.0,22.4856,22.4856,22.431,22.4692,29800.0
2007-10-02 09:50:00,41.15,41.18,41.12,41.18,28000.0,22.4692,22.4856,22.4529,22.4856,28000.0
2007-10-02 09:55:00,41.2,41.2,41.12,41.13,36900.0,22.4965,22.4965,22.4529,22.4583,36900.0
2007-10-02 10:00:00,41.12,41.13,41.04,41.08,27600.0,22.4529,22.4583,22.4092,22.431,27600.0
2007-10-02 10:05:00,41.08,41.08,41.02,41.03,22500.0,22.431,22.431,22.3982,22.4037,22500.0
2007-10-02 10:10:00,41.03,41.04,40.95,40.97,27500.0,22.4037,22.4092,22.36,22.3709,27500.0
2007-10-02 10:15:00,40.97,41.05,40.97,41.05,36300.0,22.3709,22.4146,22.3709,22.4146,36300.0
2007-10-02 10:20:00,41.05,41.08,40.96,40.96,24000.0,22.4146,22.431,22.3655,22.3655,24000.0
2007-10-02 10:25:00,40.97,41.0,40.96,40.96,28700.0,22.3709,22.3873,22.3655,22.3655,28700.0
2007-10-02 10:30:00,40.96,40.97,40.83,40.85,63400.0,22.3655,22.3709,22.2945,22.3054,63400.0
2007-10-02 10:35:00,40.85,40.88,40.85,40.85,27500.0,22.3054,22.3218,22.3054,22.3054,27500.0
2007-10-02 10:40:00,40.85,40.86,40.8,40.83,34000.0,22.3054,22.3109,22.2781,22.2945,34000.0
2007-10-02 10:45:00,40.83,40.85,40.8,40.81,29100.0,22.2945,22.3054,22.2781,22.2836,29100.0
2007-10-02 10:50:00,40.81,40.87,40.77,40.86,30700.0,22.2836,22.3163,22.2617,22.3109,30700.0
2007-10-02 10:55:00,40.86,40.87,40.8,40.83,25100.0,22.3109,22.3163,22.2781,22.2945,25100.0
2007-10-02 11:00:00,40.83,40.83,40.67,40.68,47200.0,22.2945,22.2945,22.2071,22.2126,47200.0
2007-10-02 11:05:00,40.69,40.84,40.69,40.83,46200.0,22.2181,22.3,22.2181,22.2945,46200.0
2007-10-02 11:10:00,40.82,40.85,40.79,40.8,32100.0,22.289,22.3054,22.2727,22.2781,32100.0
2007-10-02 11:15:00,40.81,40.85,40.8,40.85,15000.0,22.2836,22.3054,22.2781,22.3054,15000.0
2007-10-02 11:20:00,40.84,40.85,40.84,40.85,25600.0,22.3,22.3054,22.3,22.3054,25600.0
2007-10-02 11:25:00,40.85,40.85,40.79,40.82,42900.0,22.3054,22.3054,22.2727,22.289,42900.0
2007-10-02 11:30:00,40.82,40.85,40.82,40.85,16100.0,22.289,22.3054,22.289,22.3054,16100.0
2007-10-02 11:35:00,40.85,40.86,40.84,40.85,8600.0,22.3054,22.3109,22.3,22.3054,8600.0
2007-10-02 11:40:00,40.85,40.86,40.84,40.86,18800.0,22.3054,22.3109,22.3,22.3109,18800.0
2007-10-02 11:45:00,40.86,40.87,40.85,40.86,8000.0,22.3109,22.3163,22.3054,22.3109,8000.0
2007-10-02 11:50:00,40.86,40.89,40.82,40.85,20800.0,22.3109,22.3273,22.289,22.3054,20800.0
2007-10-02 11:55:00,40.85,40.89,40.85,40.85,21800.0,22.3054,22.3273,22.3054,22.3054,21800.0
2007-10-02 12:00:00,40.85,40.86,40.81,40.84,31000.0,22.3054,22.3109,22.2836,22.3,31000.0
2007-10-02 12:05:00,40.85,40.85,40.78,40.79,16400.0,22.3054,22.3054,22.2672,22.2727,16400.0
2007-10-02 12:10:00,40.79,40.82,40.75,40.75,13400.0,22.2727,22.289,22.2508,22.2508,13400.0
2007-10-02 12:15:00,40.75,40.76,40.74,40.76,12100.0,22.2508,22.2563,22.2454,22.2563,12100.0
2007-10-02 12:20:00,40.75,40.76,40.71,40.71,19600.0,22.2508,22.2563,22.229,22.229,19600.0
2007-10-02 12:25:00,40.71,40.73,40.67,40.7,52100.0,22.229,22.2399,22.2071,22.2235,52100.0
2007-10-02 12:30:00,40.71,40.74,40.69,40.73,51300.0,22.229,22.2454,22.2181,22.2399,51300.0
2007-10-02 12:35:00,40.73,40.75,40.7,40.71,21800.0,22.2399,22.2508,22.2235,22.229,21800.0
2007-10-02 12:40:00,40.71,40.75,40.71,40.72,58400.0,22.229,22.2508,22.229,22.2344,58400.0
2007-10-02 12:45:00,40.71,40.76,40.69,40.72,105500.0,22.229,22.2563,22.2181,22.2344,105500.0
2007-10-02 12:50:00,40.72,40.74,40.72,40.73,8700.0,22.2344,22.2454,22.2344,22.2399,8700.0
2007-10-02 12:55:00,40.74,40.74,40.72,40.72,15400.0,22.2454,22.2454,22.2344,22.2344,15400.0
2007-10-02 13:00:00,40.72,40.73,40.68,40.68,27500.0,22.2344,22.2399,22.2126,22.2126,27500.0
2007-10-02 13:05:00,40.68,40.7,40.64,40.68,84000.0,22.2126,22.2235,22.1908,22.2126,84000.0
2007-10-02 13:10:00,40.68,40.71,40.68,40.71,45600.0,22.2126,22.229,22.2126,22.229,45600.0
2007-10-02 13:15:00,40.71,40.73,40.7,40.72,13500.0,22.229,22.2399,22.2235,22.2344,13500.0
2007-10-02 13:20:00,40.71,40.75,40.7,40.7,58200.0,22.229,22.2508,22.2235,22.2235,58200.0
2007-10-02 13:25:00,40.7,40.7,40.56,40.59,36800.0,22.2235,22.2235,22.1471,22.1635,36800.0
2007-10-02 13:30:00,40.59,40.62,40.59,40.61,10800.0,22.1635,22.1798,22.1635,22.1744,10800.0
2007-10-02 13:35:00,40.6,40.6,40.51,40.52,32500.0,22.1689,22.1689,22.1198,22.1252,32500.0
2007-10-02 13:40:00,40.53,40.55,40.52,40.55,27000.0,22.1307,22.1416,22.1252,22.1416,27000.0
2007-10-02 13:45:00,40.55,40.61,40.54,40.6,19900.0,22.1416,22.1744,22.1362,22.1689,19900.0
2007-10-02 13:50:00,40.6,40.62,40.59,40.59,17100.0,22.1689,22.1798,22.1635,22.1635,17100.0
2007-10-02 13:55:00,40.6,40.61,40.6,40.61,30800.0,22.1689,22.1744,22.1689,22.1744,30800.0
2007-10-02 14:00:00,40.61,40.61,40.58,40.59,23200.0,22.1744,22.1744,22.158,22.1635,23200.0
2007-10-02 14:05:00,40.59,40.61,40.59,40.6,19400.0,22.1635,22.1744,22.1635,22.1689,19400.0
2007-10-02 14:10:00,40.6,40.61,40.59,40.6,35800.0,22.1689,22.1744,22.1635,22.1689,35800.0
2007-10-02 14:15:00,40.6,40.61,40.58,40.61,17600.0,22.1689,22.1744,22.158,22.1744,17600.0
2007-10-02 14:20:00,40.6,40.65,40.59,40.64,47200.0,22.1689,22.1962,22.1635,22.1908,47200.0
2007-10-02 14:25:00,40.64,40.68,40.64,40.68,35300.0,22.1908,22.2126,22.1908,22.2126,35300.0
2007-10-02 14:30:00,40.67,40.71,40.67,40.7,32900.0,22.2071,22.229,22.2071,22.2235,32900.0
2007-10-02 14:35:00,40.7,40.76,40.7,40.75,40300.0,22.2235,22.2563,22.2235,22.2508,40300.0
2007-10-02 14:40:00,40.75,40.8,40.75,40.8,33600.0,22.2508,22.2781,22.2508,22.2781,33600.0
2007-10-02 14:45:00,40.8,40.8,40.78,40.78,21000.0,22.2781,22.2781,22.2672,22.2672,21000.0
2007-10-02 14:50:00,40.78,40.78,40.69,40.69,66400.0,22.2672,22.2672,22.2181,22.2181,66400.0
2007-10-02 14:55:00,40.69,40.7,40.69,40.7,14000.0,22.2181,22.2235,22.2181,22.2235,14000.0
2007-10-02 15:00:00,40.7,40.71,40.69,40.69,24400.0,22.2235,22.229,22.2181,22.2181,24400.0
2007-10-02 15:05:00,40.7,40.75,40.67,40.71,53500.0,22.2235,22.2508,22.2071,22.229,53500.0
2007-10-02 15:10:00,40.71,40.71,40.63,40.63,26900.0,22.229,22.229,22.1853,22.1853,26900.0
2007-10-02 15:15:00,40.65,40.66,40.64,40.66,16600.0,22.1962,22.2017,22.1908,22.2017,16600.0
2007-10-02 15:20:00,40.65,40.74,40.65,40.69,73900.0,22.1962,22.2454,22.1962,22.2181,73900.0
2007-10-02 15:25:00,40.69,40.7,40.67,40.68,33600.0,22.2181,22.2235,22.2071,22.2126,33600.0
2007-10-02 15:30:00,40.68,40.68,40.6,40.61,76100.0,22.2126,22.2126,22.1689,22.1744,76100.0
2007-10-02 15:35:00,40.6,40.71,40.6,40.7,54900.0,22.1689,22.229,22.1689,22.2235,54900.0
2007-10-02 15:40:00,40.7,40.73,40.67,40.68,50700.0,22.2235,22.2399,22.2071,22.2126,50700.0
2007-10-02 15:45:00,40.68,40.68,40.66,40.67,31200.0,22.2126,22.2126,22.2017,22.2071,31200.0
2007-10-02 15:50:00,40.67,40.74,40.66,40.71,76000.0,22.2071,22.2454,22.2017,22.229,76000.0
2007-10-02 15:55:00,40.72,40.78,40.71,40.77,73200.0,22.2344,22.2672,22.229,22.2617,73200.0
2007-10-03 09:30:00,40.49,40.9,40.47,40.85,37800.0,22.1089,22.3327,22.0979,22.3054,37800.0
2007-10-03 09:35:00,40.84,40.84,40.58,40.67,31100.0,22.3,22.3,22.158,22.2071,31100.0
2007-10-03 09:40:00,40.65,40.83,40.62,40.75,20200.0,22.1962,22.2945,22.1798,22.2508,20200.0
2007-10-03 09:45:00,40.76,40.8,40.71,40.77,16800.0,22.2563,22.2781,22.229,22.2617,16800.0
2007-10-03 09:50:00,40.77,40.88,40.77,40.88,14700.0,22.2617,22.3218,22.2617,22.3218,14700.0
2007-10-03 09:55:00,40.87,40.88,40.83,40.84,10200.0,22.3163,22.3218,22.2945,22.3,10200.0
2007-10-03 10:00:00,40.84,40.89,40.83,40.87,16500.0,22.3,22.3273,22.2945,22.3163,16500.0
2007-10-03 10:05:00,40.87,40.9,40.87,40.87,36800.0,22.3163,22.3327,22.3163,22.3163,36800.0
2007-10-03 10:10:00,40.87,40.88,40.86,40.88,18300.0,22.3163,22.3218,22.3109,22.3218,18300.0
2007-10-03 10:15:00,40.88,40.88,40.87,40.88,9000.0,22.3218,22.3218,22.3163,22.3218,9000.0
2007-10-03 10:20:00,40.88,40.89,40.87,40.88,20900.0,22.3218,22.3273,22.3163,22.3218,20900.0
2007-10-03 10:25:00,40.88,40.88,40.85,40.88,12100.0,22.3218,22.3218,22.3054,22.3218,12100.0
2007-10-03 10:30:00,40.88,40.99,40.88,40.95,18200.0,22.3218,22.3819,22.3218,22.36,18200.0
2007-10-03 10:35:00,40.94,40.94,40.83,40.83,16100.0,22.3546,22.3546,22.2945,22.2945,16100.0
2007-10-03 10:40:00,40.83,40.86,40.82,40.86,7900.0,22.2945,22.3109,22.289,22.3109,7900.0
2007-10-03 10:45:00,40.86,40.9,40.86,40.88,6700.0,22.3109,22.3327,22.3109,22.3218,6700.0
2007-10-03 10:50:00,40.88,40.89,40.87,40.89,4700.0,22.3218,22.3273,22.3163,22.3273,4700.0
2007-10-03 10:55:00,40.88,40.92,40.88,40.92,7200.0,22.3218,22.3436,22.3218,22.3436,7200.0
2007-10-03 11:00:00,40.91,40.92,40.88,40.9,14900.0,22.3382,22.3436,22.3218,22.3327,14900.0
2007-10-03 11:05:00,40.9,40.92,40.89,40.91,19100.0,22.3327,22.3436,22.3273,22.3382,19100.0
2007-10-03 11:10:00,40.91,40.99,40.91,40.99,17400.0,22.3382,22.3819,22.3382,22.3819,17400.0
2007-10-03 11:15:00,40.98,41.07,40.97,41.07,71800.0,22.3764,22.4256,22.3709,22.4256,71800.0
2007-10-03 11:20:00,41.05,41.07,41.04,41.06,17100.0,22.4146,22.4256,22.4092,22.4201,17100.0
2007-10-03 11:25:00,41.06,41.07,41.04,41.05,23600.0,22.4201,22.4256,22.4092,22.4146,23600.0
2007-10-03 11:30:00,41.05,41.07,41.05,41.06,24900.0,22.4146,22.4256,22.4146,22.4201,24900.0
2007-10-03 11:35:00,41.06,41.09,41.05,41.09,62300.0,22.4201,22.4365,22.4146,22.4365,62300.0
2007-10-03 11:40:00,41.08,41.18,41.07,41.15,18100.0,22.431,22.4856,22.4256,22.4692,18100.0
2007-10-03 11:45:00,41.15,41.15,41.12,41.13,12900.0,22.4692,22.4692,22.4529,22.4583,12900.0
2007-10-03 11:50:00,41.13,41.17,41.08,41.08,19100.0,22.4583,22.4802,22.431,22.431,19100.0
2007-10-03 11:55:00,41.08,41.08,41.06,41.07,32500.0,22.431,22.431,22.4201,22.4256,32500.0
2007-10-03 12:00:00,41.07,41.08,41.04,41.04,10800.0,22.4256,22.431,22.4092,22.4092,10800.0
2007-10-03 12:05:00,41.04,41.06,41.02,41.04,9200.0,22.4092,22.4201,22.3982,22.4092,9200.0
2007-10-03 12:10:00,41.04,41.07,41.03,41.06,24600.0,22.4092,22.4256,22.4037,22.4201,24600.0
2007-10-03 12:15:00,41.06,41.09,41.05,41.06,19900.0,22.4201,22.4365,22.4146,22.4201,19900.0
2007-10-03 12:20:00,41.06,41.09,41.05,41.06,17800.0,22.4201,22.4365,22.4146,22.4201,17800.0
2007-10-03 12:25:00,41.06,41.1,41.06,41.09,13100.0,22.4201,22.4419,22.4201,22.4365,13100.0
2007-10-03 12:30:00,41.1,41.12,41.09,41.11,5800.0,22.4419,22.4529,22.4365,22.4474,5800.0
2007-10-03 12:35:00,41.11,41.12,41.1,41.11,4100.0,22.4474,22.4529,22.4419,22.4474,4100.0
2007-10-03 12:40:00,41.11,41.12,41.1,41.1,10400.0,22.4474,22.4529,22.4419,22.4419,10400.0
2007-10-03 12:45:00,41.09,41.1,41.09,41.09,6400.0,22.4365,22.4419,22.4365,22.4365,6400.0
2007-10-03 12:50:00,41.09,41.09,41.05,41.05,15900.0,22.4365,22.4365,22.4146,22.4146,15900.0
2007-10-03 12:55:00,41.06,41.06,41.03,41.04,6200.0,22.4201,22.4201,22.4037,22.4092,6200.0
2007-10-03 13:00:00,41.04,41.06,41.03,41.05,25600.0,22.4092,22.4201,22.4037,22.4146,25600.0
2007-10-03 13:05:00,41.05,41.06,41.04,41.04,11200.0,22.4146,22.4201,22.4092,22.4092,11200.0
2007-10-03 13:10:00,41.04,41.05,41.0,41.02,58700.0,22.4092,22.4146,22.3873,22.3982,58700.0
2007-10-03 13:15:00,41.02,41.06,41.02,41.05,46800.0,22.3982,22.4201,22.3982,22.4146,46800.0
2007-10-03 13:20:00,41.05,41.05,41.03,41.04,9700.0,22.4146,22.4146,22.4037,22.4092,9700.0
2007-10-03 13:25:00,41.05,41.06,41.04,41.04,7700.0,22.4146,22.4201,22.4092,22.4092,7700.0
2007-10-03 13:30:00,41.04,41.05,41.04,41.04,3700.0,22.4092,22.4146,22.4092,22.4092,3700.0
2007-10-03 13:35:00,41.03,41.04,41.03,41.04,7600.0,22.4037,22.4092,22.4037,22.4092,7600.0
2007-10-03 13:40:00,41.03,41.04,40.99,41.0,8900.0,22.4037,22.4092,22.3819,22.3873,8900.0
2007-10-03 13:45:00,40.99,41.02,40.98,41.02,12000.0,22.3819,22.3982,22.3764,22.3982,12000.0
2007-10-03 13:50:00,41.02,41.09,41.02,41.08,11200.0,22.3982,22.4365,22.3982,22.431,11200.0
2007-10-03 13:55:00,41.08,41.11,41.08,41.11,13100.0,22.431,22.4474,22.431,22.4474,13100.0
2007-10-03 14:00:00,41.1,41.1,41.03,41.03,20700.0,22.4419,22.4419,22.4037,22.4037,20700.0
2007-10-03 14:05:00,41.04,41.04,40.97,41.0,9900.0,22.4092,22.4092,22.3709,22.3873,9900.0
2007-10-03 14:10:00,41.0,41.04,40.97,41.03,22300.0,22.3873,22.4092,22.3709,22.4037,22300.0
2007-10-03 14:15:00,41.02,41.04,41.01,41.04,8600.0,22.3982,22.4092,22.3928,22.4092,8600.0
2007-10-03 14:20:00,41.04,41.05,41.04,41.04,5400.0,22.4092,22.4146,22.4092,22.4092,5400.0
2007-10-03 14:25:00,41.05,41.05,41.03,41.03,8000.0,22.4146,22.4146,22.4037,22.4037,8000.0
2007-10-03 14:30:00,41.03,41.04,41.0,41.0,12600.0,22.4037,22.4092,22.3873,22.3873,12600.0
2007-10-03 14:35:00,40.99,41.01,40.97,41.01,12800.0,22.3819,22.3928,22.3709,22.3928,12800.0
2007-10-03 14:40:00,41.01,41.03,41.0,41.02,9100.0,22.3928,22.4037,22.3873,22.3982,9100.0
2007-10-03 14:45:00,41.01,41.01,40.87,40.89,29600.0,22.3928,22.3928,22.3163,22.3273,29600.0
2007-10-03 14:50:00,40.89,40.9,40.87,40.89,9500.0,22.3273,22.3327,22.3163,22.3273,9500.0
2007-10-03 14:55:00,40.88,40.9,40.88,40.9,15100.0,22.3218,22.3327,22.3218,22.3327,15100.0
2007-10-03 15:00:00,40.9,40.91,40.89,40.9,17100.0,22.3327,22.3382,22.3273,22.3327,17100.0
2007-10-03 15:05:00,40.91,40.97,40.91,40.97,10200.0,22.3382,22.3709,22.3382,22.3709,10200.0
2007-10-03 15:10:00,40.97,41.0,40.97,41.0,6200.0,22.3709,22.3873,22.3709,22.3873,6200.0
2007-10-03 15:15:00,41.0,41.02,40.99,41.0,13300.0,22.3873,22.3982,22.3819,22.3873,13300.0
2007-10-03 15:20:00,40.99,40.99,40.98,40.99,6900.0,22.3819,22.3819,22.3764,22.3819,6900.0
2007-10-03 15:25:00,40.98,40.99,40.95,40.95,10200.0,22.3764,22.3819,22.36,22.36,10200.0
2007-10-03 15:30:00,40.95,40.95,40.89,40.9,22100.0,22.36,22.36,22.3273,22.3327,22100.0
2007-10-03 15:35:00,40.9,40.94,40.89,40.91,19800.0,22.3327,22.3546,22.3273,22.3382,19800.0
2007-10-03 15:40:00,40.91,40.92,40.83,40.83,37300.0,22.3382,22.3436,22.2945,22.2945,37300.0
2007-10-03 15:45:00,40.83,40.84,40.8,40.81,50000.0,22.2945,22.3,22.2781,22.2836,50000.0
2007-10-03 15:50:00,40.81,40.82,40.79,40.82,39200.0,22.2836,22.289,22.2727,22.289,39200.0
2007-10-03 15:55:00,40.81,40.85,40.81,40.82,47500.0,22.2836,22.3054,22.2836,22.289,47500.0
2007-10-04 09:30:00,40.97,41.06,40.79,40.96,27800.0,22.3709,22.4201,22.2727,22.3655,27800.0
2007-10-04 09:35:00,41.02,41.07,40.93,40.97,11200.0,22.3982,22.4256,22.3491,22.3709,11200.0
2007-10-04 09:40:00,40.96,40.97,40.95,40.96,15600.0,22.3655,22.3709,22.36,22.3655,15600.0
2007-10-04 09:45:00,40.95,41.04,40.95,41.04,16200.0,22.36,22.4092,22.36,22.4092,16200.0
2007-10-04 09:50:00,41.05,41.06,41.01,41.04,13400.0,22.4146,22.4201,22.3928,22.4092,13400.0
2007-10-04 09:55:00,41.03,41.12,41.0,41.12,22200.0,22.4037,22.4529,22.3873,22.4529,22200.0
2007-10-04 10:00:00,41.12,41.12,40.99,41.01,12900.0,22.4529,22.4529,22.3819,22.3928,12900.0
2007-10-04 10:05:00,41.02,41.08,40.99,41.07,8900.0,22.3982,22.431,22.3819,22.4256,8900.0
2007-10-04 10:10:00,41.07,41.08,41.04,41.07,12900.0,22.4256,22.431,22.4092,22.4256,12900.0
2007-10-04 10:15:00,41.07,41.08,41.05,41.06,7500.0,22.4256,22.431,22.4146,22.4201,7500.0
2007-10-04 10:20:00,41.05,41.07,41.05,41.07,20300.0,22.4146,22.4256,22.4146,22.4256,20300.0
2007-10-04 10:25:00,41.06,41.06,40.96,40.98,17200.0,22.4201,22.4201,22.3655,22.3764,17200.0
2007-10-04 10:30:00,40.97,41.01,40.92,40.99,18000.0,22.3709,22.3928,22.3436,22.3819,18000.0
2007-10-04 10:35:00,40.99,41.05,40.97,41.03,13300.0,22.3819,22.4146,22.3709,22.4037,13300.0
2007-10-04 10:40:00,41.02,41.13,41.02,41.13,11800.0,22.3982,22.4583,22.3982,22.4583,11800.0
2007-10-04 10:45:00,41.12,41.14,41.06,41.11,21400.0,22.4529,22.4638,22.4201,22.4474,21400.0
2007-10-04 10:50:00,41.1,41.15,41.09,41.13,15600.0,22.4419,22.4692,22.4365,22.4583,15600.0
2007-10-04 10:55:00,41.12,41.2,41.12,41.2,7500.0,22.4529,22.4965,22.4529,22.4965,7500.0
2007-10-04 11:00:00,41.2,41.2,41.14,41.18,10600.0,22.4965,22.4965,22.4638,22.4856,10600.0
2007-10-04 11:05:00,41.18,41.23,41.18,41.22,17100.0,22.4856,22.5129,22.4856,22.5075,17100.0
2007-10-04 11:10:00,41.21,41.25,41.2,41.25,18000.0,22.502,22.5238,22.4965,22.5238,18000.0
2007-10-04 11:15:00,41.26,41.26,41.19,41.19,10000.0,22.5293,22.5293,22.4911,22.4911,10000.0
2007-10-04 11:20:00,41.18,41.19,41.16,41.17,5400.0,22.4856,22.4911,22.4747,22.4802,5400.0
2007-10-04 11:25:00,41.15,41.15,41.06,41.07,8000.0,22.4692,22.4692,22.4201,22.4256,8000.0
2007-10-04 11:30:00,41.08,41.12,41.05,41.1,6000.0,22.431,22.4529,22.4146,22.4419,6000.0
2007-10-04 11:35:00,41.12,41.24,41.12,41.17,64000.0,22.4529,22.5184,22.4529,22.4802,64000.0
2007-10-04 11:40:00,41.17,41.24,41.17,41.23,11000.0,22.4802,22.5184,22.4802,22.5129,11000.0
2007-10-04 11:45:00,41.22,41.28,41.2,41.25,21900.0,22.5075,22.5402,22.4965,22.5238,21900.0
2007-10-04 11:50:00,41.25,41.27,41.22,41.27,20600.0,22.5238,22.5348,22.5075,22.5348,20600.0
2007-10-04 11:55:00,41.26,41.28,41.24,41.26,7800.0,22.5293,22.5402,22.5184,22.5293,7800.0
2007-10-04 12:00:00,41.27,41.28,41.24,41.26,6000.0,22.5348,22.5402,22.5184,22.5293,6000.0
2007-10-04 12:05:00,41.24,41.26,41.23,41.23,5700.0,22.5184,22.5293,22.5129,22.5129,5700.0
2007-10-04 12:10:00,41.23,41.24,41.22,41.24,6200.0,22.5129,22.5184,22.5075,22.5184,6200.0
2007-10-04 12:15:00,41.23,41.23,41.2,41.22,12200.0,22.5129,22.5129,22.4965,22.5075,12200.0
2007-10-04 12:20:00,41.22,41.23,41.18,41.19,5200.0,22.5075,22.5129,22.4856,22.4911,5200.0
2007-10-04 12:25:00,41.19,41.2,41.18,41.2,3800.0,22.4911,22.4965,22.4856,22.4965,3800.0
2007-10-04 12:30:00,41.2,41.25,41.2,41.24,13500.0,22.4965,22.5238,22.4965,22.5184,13500.0
2007-10-04 12:35:00,41.24,41.27,41.21,41.26,10400.0,22.5184,22.5348,22.502,22.5293,10400.0
2007-10-04 12:40:00,41.26,41.27,41.24,41.24,6200.0,22.5293,22.5348,22.5184,22.5184,6200.0
2007-10-04 12:45:00,41.25,41.25,41.23,41.24,5300.0,22.5238,22.5238,22.5129,22.5184,5300.0
2007-10-04 12:50:00,41.23,41.25,41.22,41.25,4900.0,22.5129,22.5238,22.5075,22.5238,4900.0
2007-10-04 12:55:00,41.25,41.25,41.23,41.24,3400.0,22.5238,22.5238,22.5129,22.5184,3400.0
2007-10-04 13:00:00,41.23,41.23,41.21,41.21,4800.0,22.5129,22.5129,22.502,22.502,4800.0
2007-10-04 13:05:00,41.21,41.21,41.18,41.19,17000.0,22.502,22.502,22.4856,22.4911,17000.0
2007-10-04 13:10:00,41.19,41.2,41.16,41.18,6800.0,22.4911,22.4965,22.4747,22.4856,6800.0
2007-10-04 13:15:00,41.19,41.2,41.18,41.19,12200.0,22.4911,22.4965,22.4856,22.4911,12200.0
2007-10-04 13:20:00,41.19,41.2,41.16,41.17,13900.0,22.4911,22.4965,22.4747,22.4802,13900.0
2007-10-04 13:25:00,41.17,41.2,41.17,41.19,6100.0,22.4802,22.4965,22.4802,22.4911,6100.0
2007-10-04 13:30:00,41.19,41.19,41.17,41.18,12800.0,22.4911,22.4911,22.4802,22.4856,12800.0
2007-10-04 13:35:00,41.18,41.2,41.17,41.2,8300.0,22.4856,22.4965,22.4802,22.4965,8300.0
2007-10-04 13:40:00,41.19,41.2,41.18,41.18,12600.0,22.4911,22.4965,22.4856,22.4856,12600.0
2007-10-04 13:45:00,41.19,41.19,41.17,41.17,4100.0,22.4911,22.4911,22.4802,22.4802,4100.0
2007-10-04 13:50:00,41.17,41.18,41.17,41.17,11900.0,22.4802,22.4856,22.4802,22.4802,11900.0
2007-10-04 13:55:00,41.17,41.17,41.16,41.17,4700.0,22.4802,22.4802,22.4747,22.4802,4700.0
2007-10-04 14:00:00,41.16,41.17,41.16,41.17,3200.0,22.4747,22.4802,22.4747,22.4802,3200.0
2007-10-04 14:05:00,41.17,41.17,41.16,41.16,17700.0,22.4802,22.4802,22.4747,22.4747,17700.0
2007-10-04 14:10:00,41.17,41.18,41.17,41.18,24000.0,22.4802,22.4856,22.4802,22.4856,24000.0
2007-10-04 14:15:00,41.17,41.18,41.16,41.17,8200.0,22.4802,22.4856,22.4747,22.4802,8200.0
2007-10-04 14:20:00,41.17,41.17,41.16,41.16,3900.0,22.4802,22.4802,22.4747,22.4747,3900.0
2007-10-04 14:25:00,41.16,41.17,41.15,41.17,5900.0,22.4747,22.4802,22.4692,22.4802,5900.0
2007-10-04 14:30:00,41.17,41.22,41.16,41.22,24100.0,22.4802,22.5075,22.4747,22.5075,24100.0
2007-10-04 14:35:00,41.21,41.22,41.2,41.2,9800.0,22.502,22.5075,22.4965,22.4965,9800.0
2007-10-04 14:40:00,41.21,41.22,41.2,41.21,18100.0,22.502,22.5075,22.4965,22.502,18100.0
2007-10-04 14:45:00,41.2,41.21,41.19,41.2,10900.0,22.4965,22.502,22.4911,22.4965,10900.0
2007-10-04 14:50:00,41.2,41.21,41.2,41.2,7600.0,22.4965,22.502,22.4965,22.4965,7600.0
2007-10-04 14:55:00,41.21,41.22,41.2,41.2,11400.0,22.502,22.5075,22.4965,22.4965,11400.0
2007-10-04 15:00:00,41.2,41.21,41.19,41.2,6500.0,22.4965,22.502,22.4911,22.4965,6500.0
2007-10-04 15:05:00,41.19,41.2,41.17,41.17,10700.0,22.4911,22.4965,22.4802,22.4802,10700.0
2007-10-04 15:10:00,41.17,41.18,41.16,41.17,23600.0,22.4802,22.4856,22.4747,22.4802,23600.0
2007-10-04 15:15:00,41.17,41.17,41.15,41.15,18200.0,22.4802,22.4802,22.4692,22.4692,18200.0
2007-10-04 15:20:00,41.15,41.2,41.15,41.17,42500.0,22.4692,22.4965,22.4692,22.4802,42500.0
2007-10-04 15:25:00,41.18,41.19,41.17,41.17,11300.0,22.4856,22.4911,22.4802,22.4802,11300.0
2007-10-04 15:30:00,41.18,41.18,41.13,41.15,36900.0,22.4856,22.4856,22.4583,22.4692,36900.0
2007-10-04 15:35:00,41.15,41.16,41.13,41.14,28700.0,22.4692,22.4747,22.4583,22.4638,28700.0
2007-10-04 15:40:00,41.14,41.16,41.11,41.15,37500.0,22.4638,22.4747,22.4474,22.4692,37500.0
2007-10-04 15:45:00,41.15,41.23,41.14,41.21,42500.0,22.4692,22.5129,22.4638,22.502,42500.0
2007-10-04 15:50:00,41.22,41.22,41.15,41.15,62000.0,22.5075,22.5075,22.4692,22.4692,62000.0
2007-10-04 15:55:00,41.15,41.19,41.13,41.15,107900.0,22.4692,22.4911,22.4583,22.4692,107900.0
2007-10-05 09:30:00,41.5,41.91,41.5,41.85,116500.0,22.6603,22.8842,22.6603,22.8515,116500.0
2007-10-05 09:35:00,41.84,41.85,41.74,41.77,49900.0,22.846,22.8515,22.7914,22.8078,49900.0
2007-10-05 09:40:00,41.76,41.79,41.75,41.77,34500.0,22.8023,22.8187,22.7969,22.8078,34500.0
2007-10-05 09:45:00,41.77,41.78,41.6,41.6,36100.0,22.8078,22.8132,22.7149,22.7149,36100.0
2007-10-05 09:50:00,41.6,41.71,41.52,41.65,40900.0,22.7149,22.775,22.6713,22.7422,40900.0
2007-10-05 09:55:00,41.66,41.67,41.44,41.51,21000.0,22.7477,22.7532,22.6276,22.6658,21000.0
2007-10-05 10:00:00,41.5,41.74,41.5,41.67,35900.0,22.6603,22.7914,22.6603,22.7532,35900.0
2007-10-05 10:05:00,41.68,41.74,41.63,41.72,18700.0,22.7586,22.7914,22.7313,22.7805,18700.0
2007-10-05 10:10:00,41.72,41.75,41.71,41.72,11400.0,22.7805,22.7969,22.775,22.7805,11400.0
2007-10-05 10:15:00,41.72,41.73,41.63,41.63,7900.0,22.7805,22.7859,22.7313,22.7313,7900.0
2007-10-05 10:20:00,41.64,41.69,41.61,41.63,19900.0,22.7368,22.7641,22.7204,22.7313,19900.0
2007-10-05 10:25:00,41.63,41.63,41.56,41.56,12900.0,22.7313,22.7313,22.6931,22.6931,12900.0
2007-10-05 10:30:00,41.54,41.54,41.5,41.51,26700.0,22.6822,22.6822,22.6603,22.6658,26700.0
2007-10-05 10:35:00,41.5,41.51,41.47,41.51,15800.0,22.6603,22.6658,22.644,22.6658,15800.0
2007-10-05 10:40:00,41.5,41.51,41.45,41.45,9700.0,22.6603,22.6658,22.633,22.633,9700.0
2007-10-05 10:45:00,41.45,41.47,41.44,41.47,17500.0,22.633,22.644,22.6276,22.644,17500.0
2007-10-05 10:50:00,41.47,41.49,41.41,41.42,14000.0,22.644,22.6549,22.6112,22.6167,14000.0
2007-10-05 10:55:00,41.41,41.42,41.36,41.39,13900.0,22.6112,22.6167,22.5839,22.6003,13900.0
2007-10-05 11:00:00,41.4,41.68,41.4,41.62,33200.0,22.6057,22.7586,22.6057,22.7259,33200.0
2007-10-05 11:05:00,41.57,41.62,41.57,41.6,6500.0,22.6986,22.7259,22.6986,22.7149,6500.0
2007-10-05 11:10:00,41.59,41.61,41.56,41.6,13700.0,22.7095,22.7204,22.6931,22.7149,13700.0
2007-10-05 11:15:00,41.61,41.64,41.59,41.63,18900.0,22.7204,22.7368,22.7095,22.7313,18900.0
2007-10-05 11:20:00,41.64,41.75,41.64,41.71,34600.0,22.7368,22.7969,22.7368,22.775,34600.0
2007-10-05 11:25:00,41.71,41.75,41.7,41.75,11800.0,22.775,22.7969,22.7696,22.7969,11800.0
2007-10-05 11:30:00,41.74,41.78,41.72,41.78,9600.0,22.7914,22.8132,22.7805,22.8132,9600.0
2007-10-05 11:35:00,41.78,42.0,41.78,41.95,36800.0,22.8132,22.9334,22.8132,22.9061,36800.0
2007-10-05 11:40:00,41.93,42.03,41.92,42.02,33900.0,22.8951,22.9497,22.8897,22.9443,33900.0
2007-10-05 11:45:00,42.03,42.07,42.01,42.03,36000.0,22.9497,22.9716,22.9388,22.9497,36000.0
2007-10-05 11:50:00,42.05,42.06,41.98,42.03,16400.0,22.9607,22.9661,22.9224,22.9497,16400.0
2007-10-05 11:55:00,42.04,42.04,41.98,41.98,8800.0,22.9552,22.9552,22.9224,22.9224,8800.0
2007-10-05 12:00:00,41.98,42.0,41.94,41.95,21300.0,22.9224,22.9334,22.9006,22.9061,21300.0
2007-10-05 12:05:00,41.94,41.94,41.86,41.89,13500.0,22.9006,22.9006,22.8569,22.8733,13500.0
2007-10-05 12:10:00,41.88,41.9,41.83,41.85,8900.0,22.8678,22.8788,22.8405,22.8515,8900.0
2007-10-05 12:15:00,41.85,41.9,41.84,41.9,24600.0,22.8515,22.8788,22.846,22.8788,24600.0
2007-10-05 12:20:00,41.9,41.93,41.89,41.93,45700.0,22.8788,22.8951,22.8733,22.8951,45700.0
2007-10-05 12:25:00,41.93,41.93,41.9,41.93,62800.0,22.8951,22.8951,22.8788,22.8951,62800.0
2007-10-05 12:30:00,41.93,41.93,41.89,41.91,14700.0,22.8951,22.8951,22.8733,22.8842,14700.0
2007-10-05 12:35:00,41.9,41.91,41.89,41.89,8100.0,22.8788,22.8842,22.8733,22.8733,8100.0
2007-10-05 12:40:00,41.9,41.91,41.86,41.87,16500.0,22.8788,22.8842,22.8569,22.8624,16500.0
2007-10-05 12:45:00,41.87,41.87,41.83,41.86,28800.0,22.8624,22.8624,22.8405,22.8569,28800.0
2007-10-05 12:50:00,41.86,41.86,41.77,41.8,49100.0,22.8569,22.8569,22.8078,22.8242,49100.0
2007-10-05 12:55:00,41.79,41.88,41.79,41.84,24900.0,22.8187,22.8678,22.8187,22.846,24900.0
2007-10-05 13:00:00,41.83,41.87,41.8,41.87,24500.0,22.8405,22.8624,22.8242,22.8624,24500.0
2007-10-05 13:05:00,41.88,41.88,41.8,41.81,9700.0,22.8678,22.8678,22.8242,22.8296,9700.0
2007-10-05 13:10:00,41.8,41.83,41.8,41.83,25100.0,22.8242,22.8405,22.8242,22.8405,25100.0
2007-10-05 13:15:00,41.84,41.87,41.8,41.8,12500.0,22.846,22.8624,22.8242,22.8242,12500.0
2007-10-05 13:20:00,41.8,41.8,41.71,41.71,14700.0,22.8242,22.8242,22.775,22.775,14700.0
2007-10-05 13:25:00,41.72,41.83,41.71,41.83,15100.0,22.7805,22.8405,22.775,22.8405,15100.0
2007-10-05 13:30:00,41.83,41.92,41.83,41.86,38200.0,22.8405,22.8897,22.8405,22.8569,38200.0
2007-10-05 13:35:00,41.87,41.89,41.87,41.87,7100.0,22.8624,22.8733,22.8624,22.8624,7100.0
2007-10-05 13:40:00,41.87,42.07,41.86,42.06,36300.0,22.8624,22.9716,22.8569,22.9661,36300.0
2007-10-05 13:45:00,42.06,42.09,42.04,42.04,14900.0,22.9661,22.9825,22.9552,22.9552,14900.0
2007-10-05 13:50:00,42.04,42.07,42.0,42.04,12700.0,22.9552,22.9716,22.9334,22.9552,12700.0
2007-10-05 13:55:00,42.04,42.05,42.01,42.01,12400.0,22.9552,22.9607,22.9388,22.9388,12400.0
2007-10-05 14:00:00,42.01,42.04,41.98,41.98,16200.0,22.9388,22.9552,22.9224,22.9224,16200.0
2007-10-05 14:05:00,41.99,41.99,41.9,41.91,17900.0,22.9279,22.9279,22.8788,22.8842,17900.0
2007-10-05 14:10:00,41.9,41.91,41.82,41.82,21500.0,22.8788,22.8842,22.8351,22.8351,21500.0
2007-10-05 14:15:00,41.83,41.91,41.83,41.91,13300.0,22.8405,22.8842,22.8405,22.8842,13300.0
2007-10-05 14:20:00,41.91,41.96,41.91,41.93,14700.0,22.8842,22.9115,22.8842,22.8951,14700.0
2007-10-05 14:25:00,41.92,41.97,41.91,41.97,13300.0,22.8897,22.917,22.8842,22.917,13300.0
2007-10-05 14:30:00,41.97,41.99,41.92,41.93,13200.0,22.917,22.9279,22.8897,22.8951,13200.0
2007-10-05 14:35:00,41.94,41.94,41.93,41.94,13800.0,22.9006,22.9006,22.8951,22.9006,13800.0
2007-10-05 14:40:00,41.94,42.01,41.93,42.01,17200.0,22.9006,22.9388,22.8951,22.9388,17200.0
2007-10-05 14:45:00,42.0,42.0,41.91,41.92,18500.0,22.9334,22.9334,22.8842,22.8897,18500.0
2007-10-05 14:50:00,41.92,41.95,41.9,41.91,8900.0,22.8897,22.9061,22.8788,22.8842,8900.0
2007-10-05 14:55:00,41.9,41.96,41.89,41.95,20600.0,22.8788,22.9115,22.8733,22.9061,20600.0
2007-10-05 15:00:00,41.96,42.01,41.96,42.01,23000.0,22.9115,22.9388,22.9115,22.9388,23000.0
2007-10-05 15:05:00,42.01,42.04,42.0,42.02,27400.0,22.9388,22.9552,22.9334,22.9443,27400.0
2007-10-05 15:10:00,42.02,42.06,42.01,42.01,35300.0,22.9443,22.9661,22.9388,22.9388,35300.0
2007-10-05 15:15:00,42.0,42.07,41.99,42.01,32500.0,22.9334,22.9716,22.9279,22.9388,32500.0
2007-10-05 15:20:00,42.01,42.01,41.96,41.96,15100.0,22.9388,22.9388,22.9115,22.9115,15100.0
2007-10-05 15:25:00,41.97,42.04,41.97,42.03,29700.0,22.917,22.9552,22.917,22.9497,29700.0
2007-10-05 15:30:00,42.03,42.04,42.01,42.04,42400.0,22.9497,22.9552,22.9388,22.9552,42400.0
2007-10-05 15:35:00,42.03,42.05,42.01,42.01,51200.0,22.9497,22.9607,22.9388,22.9388,51200.0
2007-10-05 15:40:00,42.02,42.07,42.02,42.05,80700.0,22.9443,22.9716,22.9443,22.9607,80700.0
2007-10-05 15:45:00,42.04,42.05,42.0,42.01,75400.0,22.9552,22.9607,22.9334,22.9388,75400.0
2007-10-05 15:50:00,42.01,42.02,41.98,41.98,49800.0,22.9388,22.9443,22.9224,22.9224,49800.0
2007-10-05 15:55:00,41.98,42.02,41.92,42.02,122500.0,22.9224,22.9443,22.8897,22.9443,122500.0
2007-10-08 09:30:00,42.43,42.67,42.25,42.42,96300.0,23.1682,23.2992,23.0699,23.1627,96300.0
2007-10-08 09:35:00,42.42,42.43,42.08,42.11,48800.0,23.1627,23.1682,22.977,22.9934,48800.0
2007-10-08 09:40:00,42.1,42.2,42.07,42.2,31600.0,22.988,23.0426,22.9716,23.0426,31600.0
2007-10-08 09:45:00,42.2,42.22,42.12,42.17,30800.0,23.0426,23.0535,22.9989,23.0262,30800.0
2007-10-08 09:50:00,42.17,42.22,42.16,42.22,31700.0,23.0262,23.0535,23.0207,23.0535,31700.0
2007-10-08 09:55:00,42.23,42.32,42.22,42.3,24800.0,23.0589,23.1081,23.0535,23.0972,24800.0
2007-10-08 10:00:00,42.29,42.29,42.24,42.24,26600.0,23.0917,23.0917,23.0644,23.0644,26600.0
2007-10-08 10:05:00,42.24,42.41,42.24,42.36,39800.0,23.0644,23.1572,23.0644,23.1299,39800.0
2007-10-08 10:10:00,42.36,42.46,42.36,42.45,23900.0,23.1299,23.1845,23.1299,23.1791,23900.0
2007-10-08 10:15:00,42.43,42.44,42.35,42.35,18200.0,23.1682,23.1736,23.1245,23.1245,18200.0
2007-10-08 10:20:00,42.34,42.34,42.29,42.32,26200.0,23.119,23.119,23.0917,23.1081,26200.0
2007-10-08 10:25:00,42.33,42.4,42.29,42.39,27100.0,23.1136,23.1518,23.0917,23.1463,27100.0
2007-10-08 10:30:00,42.39,42.39,42.31,42.33,18800.0,23.1463,23.1463,23.1026,23.1136,18800.0
2007-10-08 10:35:00,42.33,42.37,42.3,42.36,40600.0,23.1136,23.1354,23.0972,23.1299,40600.0
2007-10-08 10:40:00,42.35,42.37,42.32,42.34,24400.0,23.1245,23.1354,23.1081,23.119,24400.0
2007-10-08 10:45:00,42.33,42.35,42.31,42.32,21900.0,23.1136,23.1245,23.1026,23.1081,21900.0
2007-10-08 10:50:00,42.33,42.33,42.31,42.32,18300.0,23.1136,23.1136,23.1026,23.1081,18300.0
2007-10-08 10:55:00,42.32,42.34,42.3,42.34,22200.0,23.1081,23.119,23.0972,23.119,22200.0
2007-10-08 11:00:00,42.33,42.34,42.3,42.32,19100.0,23.1136,23.119,23.0972,23.1081,19100.0
2007-10-08 11:05:00,42.32,42.33,42.29,42.3,33200.0,23.1081,23.1136,23.0917,23.0972,33200.0
2007-10-08 11:10:00,42.3,42.31,42.29,42.3,19500.0,23.0972,23.1026,23.0917,23.0972,19500.0
2007-10-08 11:15:00,42.3,42.31,42.29,42.3,15900.0,23.0972,23.1026,23.0917,23.0972,15900.0
2007-10-08 11:20:00,42.3,42.31,42.29,42.3,14300.0,23.0972,23.1026,23.0917,23.0972,14300.0
2007-10-08 11:25:00,42.3,42.31,42.3,42.3,12500.0,23.0972,23.1026,23.0972,23.0972,12500.0
2007-10-08 11:30:00,42.3,42.31,42.29,42.29,12200.0,23.0972,23.1026,23.0917,23.0917,12200.0
2007-10-08 11:35:00,42.28,42.32,42.28,42.31,11000.0,23.0862,23.1081,23.0862,23.1026,11000.0
2007-10-08 11:40:00,42.31,42.32,42.27,42.27,12100.0,23.1026,23.1081,23.0808,23.0808,12100.0
2007-10-08 11:45:00,42.26,42.26,42.25,42.25,8500.0,23.0753,23.0753,23.0699,23.0699,8500.0
2007-10-08 11:50:00,42.25,42.26,42.25,42.25,9500.0,23.0699,23.0753,23.0699,23.0699,9500.0
2007-10-08 11:55:00,42.25,42.32,42.25,42.31,13600.0,23.0699,23.1081,23.0699,23.1026,13600.0
2007-10-08 12:00:00,42.31,42.32,42.27,42.27,11300.0,23.1026,23.1081,23.0808,23.0808,11300.0
2007-10-08 12:05:00,42.27,42.29,42.22,42.22,13900.0,23.0808,23.0917,23.0535,23.0535,13900.0
2007-10-08 12:10:00,42.23,42.23,42.2,42.21,10200.0,23.0589,23.0589,23.0426,23.048,10200.0
2007-10-08 12:15:00,42.2,42.21,42.15,42.16,9300.0,23.0426,23.048,23.0153,23.0207,9300.0
2007-10-08 12:20:00,42.16,42.16,42.15,42.16,6900.0,23.0207,23.0207,23.0153,23.0207,6900.0
2007-10-08 12:25:00,42.16,42.19,42.16,42.19,9600.0,23.0207,23.0371,23.0207,23.0371,9600.0
2007-10-08 12:30:00,42.19,42.19,42.17,42.17,13500.0,23.0371,23.0371,23.0262,23.0262,13500.0
2007-10-08 12:35:00,42.17,42.18,42.17,42.18,4200.0,23.0262,23.0316,23.0262,23.0316,4200.0
2007-10-08 12:40:00,42.18,42.18,42.17,42.18,4500.0,23.0316,23.0316,23.0262,23.0316,4500.0
2007-10-08 12:45:00,42.17,42.17,42.16,42.16,9700.0,23.0262,23.0262,23.0207,23.0207,9700.0
2007-10-08 12:50:00,42.17,42.17,42.15,42.17,5300.0,23.0262,23.0262,23.0153,23.0262,5300.0
2007-10-08 12:55:00,42.17,42.17,42.16,42.17,5000.0,23.0262,23.0262,23.0207,23.0262,5000.0
2007-10-08 13:00:00,42.17,42.17,42.14,42.15,10200.0,23.0262,23.0262,23.0098,23.0153,10200.0
2007-10-08 13:05:00,42.14,42.15,42.13,42.13,4400.0,23.0098,23.0153,23.0043,23.0043,4400.0
2007-10-08 13:10:00,42.13,42.14,42.11,42.11,8200.0,23.0043,23.0098,22.9934,22.9934,8200.0
2007-10-08 13:15:00,42.11,42.12,42.09,42.09,7900.0,22.9934,22.9989,22.9825,22.9825,7900.0
2007-10-08 13:20:00,42.09,42.1,42.08,42.09,8600.0,22.9825,22.988,22.977,22.9825,8600.0
2007-10-08 13:25:00,42.09,42.1,42.08,42.1,7900.0,22.9825,22.988,22.977,22.988,7900.0
2007-10-08 13:30:00,42.1,42.11,42.09,42.11,9100.0,22.988,22.9934,22.9825,22.9934,9100.0
2007-10-08 13:35:00,42.11,42.12,42.1,42.11,4800.0,22.9934,22.9989,22.988,22.9934,4800.0
2007-10-08 13:40:00,42.11,42.12,42.08,42.08,14700.0,22.9934,22.9989,22.977,22.977,14700.0
2007-10-08 13:45:00,42.07,42.08,42.05,42.05,10400.0,22.9716,22.977,22.9607,22.9607,10400.0
2007-10-08 13:50:00,42.05,42.06,42.05,42.05,7100.0,22.9607,22.9661,22.9607,22.9607,7100.0
2007-10-08 13:55:00,42.05,42.07,42.05,42.05,10100.0,22.9607,22.9716,22.9607,22.9607,10100.0
2007-10-08 14:00:00,42.06,42.06,42.02,42.04,12400.0,22.9661,22.9661,22.9443,22.9552,12400.0
2007-10-08 14:05:00,42.03,42.04,42.02,42.03,11200.0,22.9497,22.9552,22.9443,22.9497,11200.0
2007-10-08 14:10:00,42.03,42.03,42.0,42.01,9600.0,22.9497,22.9497,22.9334,22.9388,9600.0
2007-10-08 14:15:00,42.01,42.11,42.0,42.09,18100.0,22.9388,22.9934,22.9334,22.9825,18100.0
2007-10-08 14:20:00,42.1,42.11,42.09,42.11,6600.0,22.988,22.9934,22.9825,22.9934,6600.0
2007-10-08 14:25:00,42.11,42.11,42.1,42.1,4000.0,22.9934,22.9934,22.988,22.988,4000.0
2007-10-08 14:30:00,42.1,42.11,42.09,42.11,11300.0,22.988,22.9934,22.9825,22.9934,11300.0
2007-10-08 14:35:00,42.11,42.16,42.11,42.16,15500.0,22.9934,23.0207,22.9934,23.0207,15500.0
2007-10-08 14:40:00,42.16,42.16,42.12,42.13,9700.0,23.0207,23.0207,22.9989,23.0043,9700.0
2007-10-08 14:45:00,42.13,42.13,42.1,42.1,6700.0,23.0043,23.0043,22.988,22.988,6700.0
2007-10-08 14:50:00,42.1,42.1,42.08,42.09,7300.0,22.988,22.988,22.977,22.9825,7300.0
2007-10-08 14:55:00,42.08,42.09,42.04,42.05,10100.0,22.977,22.9825,22.9552,22.9607,10100.0
2007-10-08 15:00:00,42.04,42.05,42.04,42.05,8000.0,22.9552,22.9607,22.9552,22.9607,8000.0
2007-10-08 15:05:00,42.04,42.05,42.04,42.05,9300.0,22.9552,22.9607,22.9552,22.9607,9300.0
2007-10-08 15:10:00,42.04,42.09,42.02,42.09,20700.0,22.9552,22.9825,22.9443,22.9825,20700.0
2007-10-08 15:15:00,42.09,42.1,42.09,42.1,13600.0,22.9825,22.988,22.9825,22.988,13600.0
2007-10-08 15:20:00,42.09,42.11,42.09,42.11,12900.0,22.9825,22.9934,22.9825,22.9934,12900.0
2007-10-08 15:25:00,42.11,42.12,42.06,42.06,17200.0,22.9934,22.9989,22.9661,22.9661,17200.0
2007-10-08 15:30:00,42.06,42.07,42.05,42.05,11400.0,22.9661,22.9716,22.9607,22.9607,11400.0
2007-10-08 15:35:00,42.05,42.06,42.04,42.04,12300.0,22.9607,22.9661,22.9552,22.9552,12300.0
2007-10-08 15:40:00,42.04,42.05,42.02,42.03,24800.0,22.9552,22.9607,22.9443,22.9497,24800.0
2007-10-08 15:45:00,42.04,42.12,42.03,42.12,23200.0,22.9552,22.9989,22.9497,22.9989,23200.0
2007-10-08 15:50:00,42.12,42.17,42.12,42.15,38900.0,22.9989,23.0262,22.9989,23.0153,38900.0
2007-10-08 15:55:00,42.14,42.16,42.08,42.16,89700.0,23.0098,23.0207,22.977,23.0207,89700.0
2007-10-09 09:30:00,42.43,42.43,42.07,42.07,41500.0,23.1682,23.1682,22.9716,22.9716,41500.0
2007-10-09 09:35:00,42.07,42.31,42.06,42.31,36900.0,22.9716,23.1026,22.9661,23.1026,36900.0
2007-10-09 09:40:00,42.31,42.31,42.11,42.11,20100.0,23.1026,23.1026,22.9934,22.9934,20100.0
2007-10-09 09:45:00,42.13,42.23,42.05,42.23,22200.0,23.0043,23.0589,22.9607,23.0589,22200.0
2007-10-09 09:50:00,42.23,42.26,42.14,42.18,13100.0,23.0589,23.0753,23.0098,23.0316,13100.0
2007-10-09 09:55:00,42.17,42.18,42.04,42.16,19200.0,23.0262,23.0316,22.9552,23.0207,19200.0
2007-10-09 10:00:00,42.16,42.19,42.05,42.19,21500.0,23.0207,23.0371,22.9607,23.0371,21500.0
2007-10-09 10:05:00,42.2,42.33,42.16,42.2,42800.0,23.0426,23.1136,23.0207,23.0426,42800.0
2007-10-09 10:10:00,42.2,42.2,42.18,42.2,18900.0,23.0426,23.0426,23.0316,23.0426,18900.0
2007-10-09 10:15:00,42.2,42.2,42.14,42.14,8400.0,23.0426,23.0426,23.0098,23.0098,8400.0
2007-10-09 10:20:00,42.15,42.2,42.14,42.18,18100.0,23.0153,23.0426,23.0098,23.0316,18100.0
2007-10-09 10:25:00,42.18,42.18,42.13,42.13,10700.0,23.0316,23.0316,23.0043,23.0043,10700.0
2007-10-09 10:30:00,42.13,42.13,42.09,42.13,6800.0,23.0043,23.0043,22.9825,23.0043,6800.0
2007-10-09 10:35:00,42.13,42.21,42.12,42.21,11000.0,23.0043,23.048,22.9989,23.048,11000.0
2007-10-09 10:40:00,42.22,42.37,42.22,42.37,30400.0,23.0535,23.1354,23.0535,23.1354,30400.0
2007-10-09 10:45:00,42.36,42.37,42.29,42.29,6500.0,23.1299,23.1354,23.0917,23.0917,6500.0
2007-10-09 10:50:00,42.29,42.31,42.27,42.27,21100.0,23.0917,23.1026,23.0808,23.0808,21100.0
2007-10-09 10:55:00,42.27,42.34,42.25,42.34,21600.0,23.0808,23.119,23.0699,23.119,21600.0
2007-10-09 11:00:00,42.34,42.46,42.32,42.39,34100.0,23.119,23.1845,23.1081,23.1463,34100.0
2007-10-09 11:05:00,42.39,42.39,42.34,42.35,9600.0,23.1463,23.1463,23.119,23.1245,9600.0
2007-10-09 11:10:00,42.36,42.36,42.29,42.31,12100.0,23.1299,23.1299,23.0917,23.1026,12100.0
2007-10-09 11:15:00,42.31,42.37,42.31,42.36,15700.0,23.1026,23.1354,23.1026,23.1299,15700.0
2007-10-09 11:20:00,42.36,42.41,42.35,42.35,14100.0,23.1299,23.1572,23.1245,23.1245,14100.0
2007-10-09 11:25:00,42.35,42.39,42.33,42.34,9000.0,23.1245,23.1463,23.1136,23.119,9000.0
2007-10-09 11:30:00,42.34,42.34,42.3,42.3,4700.0,23.119,23.119,23.0972,23.0972,4700.0
2007-10-09 11:35:00,42.3,42.3,42.27,42.28,6800.0,23.0972,23.0972,23.0808,23.0862,6800.0
2007-10-09 11:40:00,42.27,42.27,42.25,42.25,7700.0,23.0808,23.0808,23.0699,23.0699,7700.0
2007-10-09 11:45:00,42.25,42.26,42.23,42.23,4500.0,23.0699,23.0753,23.0589,23.0589,4500.0
2007-10-09 11:50:00,42.24,42.24,42.19,42.19,7400.0,23.0644,23.0644,23.0371,23.0371,7400.0
2007-10-09 11:55:00,42.18,42.18,42.15,42.18,11000.0,23.0316,23.0316,23.0153,23.0316,11000.0
2007-10-09 12:00:00,42.18,42.18,42.17,42.18,5400.0,23.0316,23.0316,23.0262,23.0316,5400.0
2007-10-09 12:05:00,42.17,42.17,42.13,42.13,4900.0,23.0262,23.0262,23.0043,23.0043,4900.0
2007-10-09 12:10:00,42.13,42.14,42.08,42.09,22000.0,23.0043,23.0098,22.977,22.9825,22000.0
2007-10-09 12:15:00,42.08,42.1,42.08,42.1,9800.0,22.977,22.988,22.977,22.988,9800.0
2007-10-09 12:20:00,42.1,42.1,42.09,42.1,10300.0,22.988,22.988,22.9825,22.988,10300.0
2007-10-09 12:25:00,42.1,42.1,42.09,42.09,2400.0,22.988,22.988,22.9825,22.9825,2400.0
2007-10-09 12:30:00,42.09,42.1,42.07,42.08,5300.0,22.9825,22.988,22.9716,22.977,5300.0
2007-10-09 12:35:00,42.08,42.1,42.07,42.08,6900.0,22.977,22.988,22.9716,22.977,6900.0
2007-10-09 12:40:00,42.09,42.09,42.07,42.08,4900.0,22.9825,22.9825,22.9716,22.977,4900.0
2007-10-09 12:45:00,42.07,42.1,42.07,42.09,10900.0,22.9716,22.988,22.9716,22.9825,10900.0
2007-10-09 12:50:00,42.09,42.1,42.08,42.09,8800.0,22.9825,22.988,22.977,22.9825,8800.0
2007-10-09 12:55:00,42.09,42.1,42.07,42.1,16200.0,22.9825,22.988,22.9716,22.988,16200.0
2007-10-09 13:00:00,42.1,42.1,42.09,42.09,1800.0,22.988,22.988,22.9825,22.9825,1800.0
2007-10-09 13:05:00,42.09,42.1,42.09,42.1,7100.0,22.9825,22.988,22.9825,22.988,7100.0
2007-10-09 13:10:00,42.1,42.1,42.09,42.1,4000.0,22.988,22.988,22.9825,22.988,4000.0
2007-10-09 13:15:00,42.09,42.12,42.09,42.12,9000.0,22.9825,22.9989,22.9825,22.9989,9000.0
2007-10-09 13:20:00,42.12,42.14,42.05,42.08,14900.0,22.9989,23.0098,22.9607,22.977,14900.0
2007-10-09 13:25:00,42.08,42.1,42.03,42.03,12300.0,22.977,22.988,22.9497,22.9497,12300.0
2007-10-09 13:30:00,42.03,42.04,42.02,42.04,9400.0,22.9497,22.9552,22.9443,22.9552,9400.0
2007-10-09 13:35:00,42.05,42.11,42.05,42.1,8500.0,22.9607,22.9934,22.9607,22.988,8500.0
2007-10-09 13:40:00,42.11,42.12,42.1,42.12,7300.0,22.9934,22.9989,22.988,22.9989,7300.0
2007-10-09 13:45:00,42.11,42.2,42.11,42.2,12500.0,22.9934,23.0426,22.9934,23.0426,12500.0
2007-10-09 13:50:00,42.19,42.2,42.18,42.19,11700.0,23.0371,23.0426,23.0316,23.0371,11700.0
2007-10-09 13:55:00,42.18,42.19,42.17,42.18,8100.0,23.0316,23.0371,23.0262,23.0316,8100.0
2007-10-09 14:00:00,42.18,42.28,42.17,42.27,24700.0,23.0316,23.0862,23.0262,23.0808,24700.0
2007-10-09 14:05:00,42.28,42.31,42.23,42.23,20800.0,23.0862,23.1026,23.0589,23.0589,20800.0
2007-10-09 14:10:00,42.24,42.24,42.13,42.15,13600.0,23.0644,23.0644,23.0043,23.0153,13600.0
2007-10-09 14:15:00,42.16,42.16,42.1,42.11,7700.0,23.0207,23.0207,22.988,22.9934,7700.0
2007-10-09 14:20:00,42.11,42.17,42.1,42.17,10500.0,22.9934,23.0262,22.988,23.0262,10500.0
2007-10-09 14:25:00,42.17,42.28,42.17,42.28,14200.0,23.0262,23.0862,23.0262,23.0862,14200.0
2007-10-09 14:30:00,42.3,42.36,42.3,42.36,16800.0,23.0972,23.1299,23.0972,23.1299,16800.0
2007-10-09 14:35:00,42.37,42.38,42.35,42.35,11900.0,23.1354,23.1409,23.1245,23.1245,11900.0
2007-10-09 14:40:00,42.35,42.36,42.33,42.35,17300.0,23.1245,23.1299,23.1136,23.1245,17300.0
2007-10-09 14:45:00,42.34,42.37,42.33,42.37,11900.0,23.119,23.1354,23.1136,23.1354,11900.0
2007-10-09 14:50:00,42.37,42.47,42.37,42.45,25600.0,23.1354,23.19,23.1354,23.1791,25600.0
2007-10-09 14:55:00,42.46,42.49,42.45,42.48,29200.0,23.1845,23.2009,23.1791,23.1955,29200.0
2007-10-09 15:00:00,42.49,42.49,42.42,42.42,15400.0,23.2009,23.2009,23.1627,23.1627,15400.0
2007-10-09 15:05:00,42.42,42.42,42.39,42.4,18300.0,23.1627,23.1627,23.1463,23.1518,18300.0
2007-10-09 15:10:00,42.4,42.45,42.4,42.44,19500.0,23.1518,23.1791,23.1518,23.1736,19500.0
2007-10-09 15:15:00,42.44,42.48,42.44,42.48,15400.0,23.1736,23.1955,23.1736,23.1955,15400.0
2007-10-09 15:20:00,42.48,42.48,42.46,42.46,18900.0,23.1955,23.1955,23.1845,23.1845,18900.0
2007-10-09 15:25:00,42.47,42.47,42.43,42.44,35800.0,23.19,23.19,23.1682,23.1736,35800.0
2007-10-09 15:30:00,42.43,42.45,42.41,42.42,8600.0,23.1682,23.1791,23.1572,23.1627,8600.0
2007-10-09 15:35:00,42.41,42.42,42.39,42.39,19400.0,23.1572,23.1627,23.1463,23.1463,19400.0
2007-10-09 15:40:00,42.4,42.42,42.39,42.42,46500.0,23.1518,23.1627,23.1463,23.1627,46500.0
2007-10-09 15:45:00,42.42,42.42,42.37,42.37,29900.0,23.1627,23.1627,23.1354,23.1354,29900.0
2007-10-09 15:50:00,42.37,42.4,42.35,42.39,36900.0,23.1354,23.1518,23.1245,23.1463,36900.0
2007-10-09 15:55:00,42.39,42.41,42.37,42.38,54000.0,23.1463,23.1572,23.1354,23.1409,54000.0
2007-10-10 09:30:00,42.38,42.57,42.22,42.3,42800.0,23.1409,23.2446,23.0535,23.0972,42800.0
2007-10-10 09:35:00,42.34,42.52,42.32,42.51,6800.0,23.119,23.2173,23.1081,23.2118,6800.0
2007-10-10 09:40:00,42.52,42.52,42.33,42.33,5400.0,23.2173,23.2173,23.1136,23.1136,5400.0
2007-10-10 09:45:00,42.3,42.34,42.26,42.3,6100.0,23.0972,23.119,23.0753,23.0972,6100.0
2007-10-10 09:50:00,42.34,42.51,42.3,42.37,27600.0,23.119,23.2118,23.0972,23.1354,27600.0
2007-10-10 09:55:00,42.38,42.39,42.32,42.33,2400.0,23.1409,23.1463,23.1081,23.1136,2400.0
2007-10-10 10:00:00,42.36,42.41,42.33,42.35,11100.0,23.1299,23.1572,23.1136,23.1245,11100.0
2007-10-10 10:05:00,42.34,42.34,42.27,42.29,8200.0,23.119,23.119,23.0808,23.0917,8200.0
2007-10-10 10:10:00,42.28,42.33,42.27,42.33,6400.0,23.0862,23.1136,23.0808,23.1136,6400.0
2007-10-10 10:15:00,42.33,42.4,42.32,42.38,6700.0,23.1136,23.1518,23.1081,23.1409,6700.0
2007-10-10 10:20:00,42.38,42.38,42.32,42.36,9000.0,23.1409,23.1409,23.1081,23.1299,9000.0
2007-10-10 10:25:00,42.37,42.48,42.36,42.41,13200.0,23.1354,23.1955,23.1299,23.1572,13200.0
2007-10-10 10:30:00,42.41,42.45,42.35,42.39,13700.0,23.1572,23.1791,23.1245,23.1463,13700.0
2007-10-10 10:35:00,42.38,42.41,42.35,42.35,6700.0,23.1409,23.1572,23.1245,23.1245,6700.0
2007-10-10 10:40:00,42.35,42.37,42.29,42.29,4700.0,23.1245,23.1354,23.0917,23.0917,4700.0
2007-10-10 10:45:00,42.29,42.31,42.26,42.29,7100.0,23.0917,23.1026,23.0753,23.0917,7100.0
2007-10-10 10:50:00,42.29,42.29,42.18,42.2,11000.0,23.0917,23.0917,23.0316,23.0426,11000.0
2007-10-10 10:55:00,42.22,42.22,42.13,42.14,9900.0,23.0535,23.0535,23.0043,23.0098,9900.0
2007-10-10 11:00:00,42.15,42.16,42.13,42.14,4300.0,23.0153,23.0207,23.0043,23.0098,4300.0
2007-10-10 11:05:00,42.15,42.26,42.13,42.26,17600.0,23.0153,23.0753,23.0043,23.0753,17600.0
2007-10-10 11:10:00,42.25,42.25,42.21,42.23,7200.0,23.0699,23.0699,23.048,23.0589,7200.0
2007-10-10 11:15:00,42.22,42.24,42.18,42.18,8800.0,23.0535,23.0644,23.0316,23.0316,8800.0
2007-10-10 11:20:00,42.18,42.2,42.15,42.17,8700.0,23.0316,23.0426,23.0153,23.0262,8700.0
2007-10-10 11:25:00,42.17,42.22,42.17,42.21,7700.0,23.0262,23.0535,23.0262,23.048,7700.0
2007-10-10 11:30:00,42.2,42.21,42.2,42.2,3900.0,23.0426,23.048,23.0426,23.0426,3900.0
2007-10-10 11:35:00,42.21,42.23,42.2,42.22,7400.0,23.048,23.0589,23.0426,23.0535,7400.0
2007-10-10 11:40:00,42.23,42.24,42.2,42.2,7800.0,23.0589,23.0644,23.0426,23.0426,7800.0
2007-10-10 11:45:00,42.21,42.26,42.2,42.25,17800.0,23.048,23.0753,23.0426,23.0699,17800.0
2007-10-10 11:50:00,42.25,42.28,42.24,42.28,13700.0,23.0699,23.0862,23.0644,23.0862,13700.0
2007-10-10 11:55:00,42.26,42.29,42.24,42.29,10800.0,23.0753,23.0917,23.0644,23.0917,10800.0
2007-10-10 12:00:00,42.29,42.32,42.27,42.3,45400.0,23.0917,23.1081,23.0808,23.0972,45400.0
2007-10-10 12:05:00,42.29,42.3,42.26,42.29,8900.0,23.0917,23.0972,23.0753,23.0917,8900.0
2007-10-10 12:10:00,42.29,42.29,42.23,42.25,11700.0,23.0917,23.0917,23.0589,23.0699,11700.0
2007-10-10 12:15:00,42.25,42.27,42.24,42.25,10200.0,23.0699,23.0808,23.0644,23.0699,10200.0
2007-10-10 12:20:00,42.24,42.27,42.24,42.25,4800.0,23.0644,23.0808,23.0644,23.0699,4800.0
2007-10-10 12:25:00,42.26,42.3,42.25,42.3,4300.0,23.0753,23.0972,23.0699,23.0972,4300.0
2007-10-10 12:30:00,42.3,42.3,42.29,42.29,3300.0,23.0972,23.0972,23.0917,23.0917,3300.0
2007-10-10 12:35:00,42.29,42.32,42.29,42.31,3900.0,23.0917,23.1081,23.0917,23.1026,3900.0
2007-10-10 12:40:00,42.3,42.31,42.3,42.31,7000.0,23.0972,23.1026,23.0972,23.1026,7000.0
2007-10-10 12:45:00,42.3,42.34,42.3,42.33,8100.0,23.0972,23.119,23.0972,23.1136,8100.0
2007-10-10 12:50:00,42.34,42.36,42.31,42.36,13200.0,23.119,23.1299,23.1026,23.1299,13200.0
2007-10-10 12:55:00,42.35,42.36,42.34,42.34,8300.0,23.1245,23.1299,23.119,23.119,8300.0
2007-10-10 13:00:00,42.35,42.35,42.32,42.33,9200.0,23.1245,23.1245,23.1081,23.1136,9200.0
2007-10-10 13:05:00,42.34,42.35,42.32,42.34,23100.0,23.119,23.1245,23.1081,23.119,23100.0
2007-10-10 13:10:00,42.34,42.37,42.33,42.35,20300.0,23.119,23.1354,23.1136,23.1245,20300.0
2007-10-10 13:15:00,42.35,42.35,42.32,42.32,9300.0,23.1245,23.1245,23.1081,23.1081,9300.0
2007-10-10 13:20:00,42.33,42.34,42.29,42.29,10900.0,23.1136,23.119,23.0917,23.0917,10900.0
2007-10-10 13:25:00,42.29,42.29,42.28,42.29,10100.0,23.0917,23.0917,23.0862,23.0917,10100.0
2007-10-10 13:30:00,42.29,42.31,42.28,42.3,12400.0,23.0917,23.1026,23.0862,23.0972,12400.0
2007-10-10 13:35:00,42.29,42.3,42.28,42.28,9100.0,23.0917,23.0972,23.0862,23.0862,9100.0
2007-10-10 13:40:00,42.28,42.28,42.26,42.27,10300.0,23.0862,23.0862,23.0753,23.0808,10300.0
2007-10-10 13:45:00,42.28,42.28,42.27,42.27,6100.0,23.0862,23.0862,23.0808,23.0808,6100.0
2007-10-10 13:50:00,42.27,42.33,42.27,42.33,16200.0,23.0808,23.1136,23.0808,23.1136,16200.0
2007-10-10 13:55:00,42.32,42.32,42.3,42.31,12700.0,23.1081,23.1081,23.0972,23.1026,12700.0
2007-10-10 14:00:00,42.31,42.31,42.3,42.31,2900.0,23.1026,23.1026,23.0972,23.1026,2900.0
2007-10-10 14:05:00,42.3,42.31,42.25,42.27,14700.0,23.0972,23.1026,23.0699,23.0808,14700.0
2007-10-10 14:10:00,42.26,42.27,42.26,42.26,11100.0,23.0753,23.0808,23.0753,23.0753,11100.0
2007-10-10 14:15:00,42.26,42.35,42.26,42.33,15800.0,23.0753,23.1245,23.0753,23.1136,15800.0
2007-10-10 14:20:00,42.34,42.35,42.32,42.32,6500.0,23.119,23.1245,23.1081,23.1081,6500.0
2007-10-10 14:25:00,42.31,42.35,42.31,42.32,9300.0,23.1026,23.1245,23.1026,23.1081,9300.0
2007-10-10 14:30:00,42.32,42.37,42.32,42.35,14900.0,23.1081,23.1354,23.1081,23.1245,14900.0
2007-10-10 14:35:00,42.35,42.37,42.32,42.33,11300.0,23.1245,23.1354,23.1081,23.1136,11300.0
2007-10-10 14:40:00,42.33,42.4,42.33,42.39,11300.0,23.1136,23.1518,23.1136,23.1463,11300.0
2007-10-10 14:45:00,42.4,42.4,42.38,42.38,8600.0,23.1518,23.1518,23.1409,23.1409,8600.0
2007-10-10 14:50:00,42.37,42.37,42.33,42.33,9200.0,23.1354,23.1354,23.1136,23.1136,9200.0
2007-10-10 14:55:00,42.33,42.35,42.33,42.34,9300.0,23.1136,23.1245,23.1136,23.119,9300.0
2007-10-10 15:00:00,42.33,42.38,42.33,42.38,24200.0,23.1136,23.1409,23.1136,23.1409,24200.0
2007-10-10 15:05:00,42.38,42.4,42.37,42.38,21700.0,23.1409,23.1518,23.1354,23.1409,21700.0
2007-10-10 15:10:00,42.39,42.42,42.38,42.41,25100.0,23.1463,23.1627,23.1409,23.1572,25100.0
2007-10-10 15:15:00,42.41,42.45,42.41,42.45,26000.0,23.1572,23.1791,23.1572,23.1791,26000.0
2007-10-10 15:20:00,42.45,42.48,42.43,42.43,24600.0,23.1791,23.1955,23.1682,23.1682,24600.0
2007-10-10 15:25:00,42.44,42.44,42.36,42.38,56000.0,23.1736,23.1736,23.1299,23.1409,56000.0
2007-10-10 15:30:00,42.36,42.36,42.33,42.33,18000.0,23.1299,23.1299,23.1136,23.1136,18000.0
2007-10-10 15:35:00,42.33,42.37,42.31,42.34,36500.0,23.1136,23.1354,23.1026,23.119,36500.0
2007-10-10 15:40:00,42.35,42.37,42.32,42.36,15800.0,23.1245,23.1354,23.1081,23.1299,15800.0
2007-10-10 15:45:00,42.36,42.37,42.35,42.36,35300.0,23.1299,23.1354,23.1245,23.1299,35300.0
2007-10-10 15:50:00,42.35,42.36,42.34,42.34,37900.0,23.1245,23.1299,23.119,23.119,37900.0
2007-10-10 15:55:00,42.34,42.35,42.28,42.34,69400.0,23.119,23.1245,23.0862,23.119,69400.0
2007-10-11 09:30:00,42.39,42.62,42.35,42.41,28600.0,23.1463,23.2719,23.1245,23.1572,28600.0
2007-10-11 09:35:00,42.41,42.42,42.4,42.41,10100.0,23.1572,23.1627,23.1518,23.1572,10100.0
2007-10-11 09:40:00,42.42,42.5,42.4,42.4,12400.0,23.1627,23.2064,23.1518,23.1518,12400.0
2007-10-11 09:45:00,42.4,42.45,42.37,42.45,8000.0,23.1518,23.1791,23.1354,23.1791,8000.0
2007-10-11 09:50:00,42.47,42.49,42.43,42.48,5700.0,23.19,23.2009,23.1682,23.1955,5700.0
2007-10-11 09:55:00,42.45,42.45,42.36,42.42,4600.0,23.1791,23.1791,23.1299,23.1627,4600.0
2007-10-11 10:00:00,42.43,42.5,42.4,42.41,17000.0,23.1682,23.2064,23.1518,23.1572,17000.0
2007-10-11 10:05:00,42.39,42.44,42.38,42.42,6900.0,23.1463,23.1736,23.1409,23.1627,6900.0
2007-10-11 10:10:00,42.42,42.42,42.34,42.34,4200.0,23.1627,23.1627,23.119,23.119,4200.0
2007-10-11 10:15:00,42.34,42.34,42.22,42.23,12000.0,23.119,23.119,23.0535,23.0589,12000.0
2007-10-11 10:20:00,42.22,42.32,42.22,42.32,5600.0,23.0535,23.1081,23.0535,23.1081,5600.0
2007-10-11 10:25:00,42.33,42.38,42.32,42.38,8300.0,23.1136,23.1409,23.1081,23.1409,8300.0
2007-10-11 10:30:00,42.37,42.53,42.37,42.51,35500.0,23.1354,23.2228,23.1354,23.2118,35500.0
2007-10-11 10:35:00,42.49,42.52,42.41,42.43,8200.0,23.2009,23.2173,23.1572,23.1682,8200.0
2007-10-11 10:40:00,42.42,42.48,42.41,42.48,5700.0,23.1627,23.1955,23.1572,23.1955,5700.0
2007-10-11 10:45:00,42.48,42.48,42.39,42.43,4600.0,23.1955,23.1955,23.1463,23.1682,4600.0
2007-10-11 10:50:00,42.45,42.48,42.4,42.46,7300.0,23.1791,23.1955,23.1518,23.1845,7300.0
2007-10-11 10:55:00,42.41,42.45,42.37,42.37,6600.0,23.1572,23.1791,23.1354,23.1354,6600.0
2007-10-11 11:00:00,42.42,42.42,42.36,42.36,3000.0,23.1627,23.1627,23.1299,23.1299,3000.0
2007-10-11 11:05:00,42.36,42.38,42.33,42.33,3800.0,23.1299,23.1409,23.1136,23.1136,3800.0
2007-10-11 11:10:00,42.33,42.33,42.28,42.3,10300.0,23.1136,23.1136,23.0862,23.0972,10300.0
2007-10-11 11:15:00,42.3,42.3,42.23,42.23,7700.0,23.0972,23.0972,23.0589,23.0589,7700.0
2007-10-11 11:20:00,42.22,42.22,42.18,42.19,16600.0,23.0535,23.0535,23.0316,23.0371,16600.0
2007-10-11 11:25:00,42.18,42.19,42.15,42.16,10300.0,23.0316,23.0371,23.0153,23.0207,10300.0
2007-10-11 11:30:00,42.16,42.17,42.09,42.11,24800.0,23.0207,23.0262,22.9825,22.9934,24800.0
2007-10-11 11:35:00,42.1,42.1,42.09,42.1,10900.0,22.988,22.988,22.9825,22.988,10900.0
2007-10-11 11:40:00,42.1,42.11,42.07,42.08,13100.0,22.988,22.9934,22.9716,22.977,13100.0
2007-10-11 11:45:00,42.08,42.12,42.07,42.09,9200.0,22.977,22.9989,22.9716,22.9825,9200.0
2007-10-11 11:50:00,42.09,42.13,42.09,42.09,17100.0,22.9825,23.0043,22.9825,22.9825,17100.0
2007-10-11 11:55:00,42.09,42.17,42.09,42.1,12200.0,22.9825,23.0262,22.9825,22.988,12200.0
2007-10-11 12:00:00,42.11,42.17,42.11,42.11,10400.0,22.9934,23.0262,22.9934,22.9934,10400.0
2007-10-11 12:05:00,42.11,42.12,42.11,42.11,6800.0,22.9934,22.9989,22.9934,22.9934,6800.0
2007-10-11 12:10:00,42.11,42.11,42.06,42.07,10500.0,22.9934,22.9934,22.9661,22.9716,10500.0
2007-10-11 12:15:00,42.08,42.08,42.06,42.08,5500.0,22.977,22.977,22.9661,22.977,5500.0
2007-10-11 12:20:00,42.08,42.17,42.08,42.16,9600.0,22.977,23.0262,22.977,23.0207,9600.0
2007-10-11 12:25:00,42.17,42.2,42.15,42.16,14400.0,23.0262,23.0426,23.0153,23.0207,14400.0
2007-10-11 12:30:00,42.18,42.19,42.17,42.18,4400.0,23.0316,23.0371,23.0262,23.0316,4400.0
2007-10-11 12:35:00,42.17,42.18,42.12,42.12,19500.0,23.0262,23.0316,22.9989,22.9989,19500.0
2007-10-11 12:40:00,42.12,42.13,42.1,42.11,13600.0,22.9989,23.0043,22.988,22.9934,13600.0
2007-10-11 12:45:00,42.12,42.12,42.08,42.12,6000.0,22.9989,22.9989,22.977,22.9989,6000.0
2007-10-11 12:50:00,42.12,42.12,42.1,42.12,4100.0,22.9989,22.9989,22.988,22.9989,4100.0
2007-10-11 12:55:00,42.13,42.16,42.12,42.16,3700.0,23.0043,23.0207,22.9989,23.0207,3700.0
2007-10-11 13:00:00,42.15,42.15,42.12,42.13,3800.0,23.0153,23.0153,22.9989,23.0043,3800.0
2007-10-11 13:05:00,42.13,42.17,42.13,42.17,9500.0,23.0043,23.0262,23.0043,23.0262,9500.0
2007-10-11 13:10:00,42.16,42.21,42.16,42.21,7800.0,23.0207,23.048,23.0207,23.048,7800.0
2007-10-11 13:15:00,42.21,42.22,42.2,42.21,4500.0,23.048,23.0535,23.0426,23.048,4500.0
2007-10-11 13:20:00,42.2,42.21,42.18,42.19,8700.0,23.0426,23.048,23.0316,23.0371,8700.0
2007-10-11 13:25:00,42.18,42.19,42.17,42.18,2400.0,23.0316,23.0371,23.0262,23.0316,2400.0
2007-10-11 13:30:00,42.17,42.18,42.15,42.15,4500.0,23.0262,23.0316,23.0153,23.0153,4500.0
2007-10-11 13:35:00,42.15,42.17,42.15,42.16,10700.0,23.0153,23.0262,23.0153,23.0207,10700.0
2007-10-11 13:40:00,42.17,42.17,42.16,42.16,2700.0,23.0262,23.0262,23.0207,23.0207,2700.0
2007-10-11 13:45:00,42.16,42.17,42.15,42.15,17400.0,23.0207,23.0262,23.0153,23.0153,17400.0
2007-10-11 13:50:00,42.15,42.16,42.12,42.12,15400.0,23.0153,23.0207,22.9989,22.9989,15400.0
2007-10-11 13:55:00,42.12,42.12,42.02,42.07,25200.0,22.9989,22.9989,22.9443,22.9716,25200.0
2007-10-11 14:00:00,42.06,42.06,41.99,42.01,28200.0,22.9661,22.9661,22.9279,22.9388,28200.0
2007-10-11 14:05:00,42.0,42.01,41.96,41.99,8800.0,22.9334,22.9388,22.9115,22.9279,8800.0
2007-10-11 14:10:00,41.97,42.02,41.9,41.93,13600.0,22.917,22.9443,22.8788,22.8951,13600.0
2007-10-11 14:15:00,41.94,42.15,41.92,42.11,74400.0,22.9006,23.0153,22.8897,22.9934,74400.0
2007-10-11 14:20:00,42.12,42.16,41.99,42.0,39600.0,22.9989,23.0207,22.9279,22.9334,39600.0
2007-10-11 14:25:00,42.0,42.0,41.76,41.83,40600.0,22.9334,22.9334,22.8023,22.8405,40600.0
2007-10-11 14:30:00,41.8,41.86,41.73,41.8,44000.0,22.8242,22.8569,22.7859,22.8242,44000.0
2007-10-11 14:35:00,41.81,41.89,41.77,41.83,23100.0,22.8296,22.8733,22.8078,22.8405,23100.0
2007-10-11 14:40:00,41.83,41.95,41.77,41.83,27700.0,22.8405,22.9061,22.8078,22.8405,27700.0
2007-10-11 14:45:00,41.83,41.92,41.8,41.83,14200.0,22.8405,22.8897,22.8242,22.8405,14200.0
2007-10-11 14:50:00,41.83,41.84,41.74,41.78,17300.0,22.8405,22.846,22.7914,22.8132,17300.0
2007-10-11 14:55:00,41.77,41.82,41.75,41.77,40200.0,22.8078,22.8351,22.7969,22.8078,40200.0
2007-10-11 15:00:00,41.77,41.81,41.75,41.75,19000.0,22.8078,22.8296,22.7969,22.7969,19000.0
2007-10-11 15:05:00,41.75,41.76,41.62,41.65,41100.0,22.7969,22.8023,22.7259,22.7422,41100.0
2007-10-11 15:10:00,41.65,41.75,41.63,41.65,33400.0,22.7422,22.7969,22.7313,22.7422,33400.0
2007-10-11 15:15:00,41.64,41.71,41.6,41.62,24000.0,22.7368,22.775,22.7149,22.7259,24000.0
2007-10-11 15:20:00,41.6,41.64,41.56,41.57,23000.0,22.7149,22.7368,22.6931,22.6986,23000.0
2007-10-11 15:25:00,41.56,41.72,41.55,41.65,25800.0,22.6931,22.7805,22.6876,22.7422,25800.0
2007-10-11 15:30:00,41.65,41.73,41.56,41.71,28500.0,22.7422,22.7859,22.6931,22.775,28500.0
2007-10-11 15:35:00,41.71,41.72,41.61,41.65,33000.0,22.775,22.7805,22.7204,22.7422,33000.0
2007-10-11 15:40:00,41.65,41.73,41.62,41.71,38900.0,22.7422,22.7859,22.7259,22.775,38900.0
2007-10-11 15:45:00,41.72,41.77,41.64,41.67,40000.0,22.7805,22.8078,22.7368,22.7532,40000.0
2007-10-11 15:50:00,41.67,41.7,41.57,41.62,51900.0,22.7532,22.7696,22.6986,22.7259,51900.0
2007-10-11 15:55:00,41.62,41.68,41.61,41.62,83900.0,22.7259,22.7586,22.7204,22.7259,83900.0
2007-10-12 09:30:00,41.77,42.07,41.62,41.9,42100.0,22.8078,22.9716,22.7259,22.8788,42100.0
2007-10-12 09:35:00,41.92,41.98,41.7,41.81,19500.0,22.8897,22.9224,22.7696,22.8296,19500.0
2007-10-12 09:40:00,41.81,41.87,41.73,41.79,21200.0,22.8296,22.8624,22.7859,22.8187,21200.0
2007-10-12 09:45:00,41.82,41.85,41.73,41.79,23500.0,22.8351,22.8515,22.7859,22.8187,23500.0
2007-10-12 09:50:00,41.8,41.95,41.78,41.82,9000.0,22.8242,22.9061,22.8132,22.8351,9000.0
2007-10-12 09:55:00,41.8,41.96,41.8,41.9,10500.0,22.8242,22.9115,22.8242,22.8788,10500.0
2007-10-12 10:00:00,41.95,41.98,41.88,41.95,10200.0,22.9061,22.9224,22.8678,22.9061,10200.0
2007-10-12 10:05:00,41.97,42.07,41.96,42.05,11600.0,22.917,22.9716,22.9115,22.9607,11600.0
2007-10-12 10:10:00,42.06,42.1,41.98,41.98,22800.0,22.9661,22.988,22.9224,22.9224,22800.0
2007-10-12 10:15:00,41.99,41.99,41.84,41.84,17200.0,22.9279,22.9279,22.846,22.846,17200.0
2007-10-12 10:20:00,41.84,41.87,41.8,41.84,9600.0,22.846,22.8624,22.8242,22.846,9600.0
2007-10-12 10:25:00,41.84,41.94,41.79,41.93,17200.0,22.846,22.9006,22.8187,22.8951,17200.0
2007-10-12 10:30:00,41.93,41.96,41.86,41.91,13800.0,22.8951,22.9115,22.8569,22.8842,13800.0
2007-10-12 10:35:00,41.93,41.96,41.91,41.93,5900.0,22.8951,22.9115,22.8842,22.8951,5900.0
2007-10-12 10:40:00,41.93,41.98,41.9,41.9,6200.0,22.8951,22.9224,22.8788,22.8788,6200.0
2007-10-12 10:45:00,41.9,41.91,41.89,41.9,4400.0,22.8788,22.8842,22.8733,22.8788,4400.0
2007-10-12 10:50:00,41.91,41.91,41.85,41.85,6300.0,22.8842,22.8842,22.8515,22.8515,6300.0
2007-10-12 10:55:00,41.85,41.87,41.82,41.86,41200.0,22.8515,22.8624,22.8351,22.8569,41200.0
2007-10-12 11:00:00,41.86,42.03,41.85,41.97,16200.0,22.8569,22.9497,22.8515,22.917,16200.0
2007-10-12 11:05:00,41.96,42.09,41.94,42.07,15300.0,22.9115,22.9825,22.9006,22.9716,15300.0
2007-10-12 11:10:00,42.06,42.07,41.98,42.07,7300.0,22.9661,22.9716,22.9224,22.9716,7300.0
2007-10-12 11:15:00,42.07,42.1,42.05,42.1,6400.0,22.9716,22.988,22.9607,22.988,6400.0
2007-10-12 11:20:00,42.09,42.24,42.09,42.24,12600.0,22.9825,23.0644,22.9825,23.0644,12600.0
2007-10-12 11:25:00,42.24,42.24,42.13,42.13,8100.0,23.0644,23.0644,23.0043,23.0043,8100.0
2007-10-12 11:30:00,42.13,42.2,42.13,42.19,6100.0,23.0043,23.0426,23.0043,23.0371,6100.0
2007-10-12 11:35:00,42.19,42.19,42.17,42.19,4300.0,23.0371,23.0371,23.0262,23.0371,4300.0
2007-10-12 11:40:00,42.21,42.23,42.13,42.13,15800.0,23.048,23.0589,23.0043,23.0043,15800.0
2007-10-12 11:45:00,42.14,42.17,42.12,42.17,7200.0,23.0098,23.0262,22.9989,23.0262,7200.0
2007-10-12 11:50:00,42.16,42.2,42.15,42.2,9500.0,23.0207,23.0426,23.0153,23.0426,9500.0
2007-10-12 11:55:00,42.21,42.25,42.07,42.12,27900.0,23.048,23.0699,22.9716,22.9989,27900.0
2007-10-12 12:00:00,42.13,42.13,42.09,42.1,10800.0,23.0043,23.0043,22.9825,22.988,10800.0
2007-10-12 12:05:00,42.1,42.16,42.09,42.1,4500.0,22.988,23.0207,22.9825,22.988,4500.0
2007-10-12 12:10:00,42.08,42.13,42.08,42.12,8600.0,22.977,23.0043,22.977,22.9989,8600.0
2007-10-12 12:15:00,42.13,42.13,42.07,42.09,6100.0,23.0043,23.0043,22.9716,22.9825,6100.0
2007-10-12 12:20:00,42.09,42.15,42.09,42.14,18300.0,22.9825,23.0153,22.9825,23.0098,18300.0
2007-10-12 12:25:00,42.15,42.16,42.14,42.15,3500.0,23.0153,23.0207,23.0098,23.0153,3500.0
2007-10-12 12:30:00,42.15,42.17,42.13,42.14,6600.0,23.0153,23.0262,23.0043,23.0098,6600.0
2007-10-12 12:35:00,42.15,42.17,42.13,42.13,6500.0,23.0153,23.0262,23.0043,23.0043,6500.0
2007-10-12 12:40:00,42.14,42.21,42.13,42.13,23000.0,23.0098,23.048,23.0043,23.0043,23000.0
2007-10-12 12:45:00,42.15,42.17,42.13,42.17,4000.0,23.0153,23.0262,23.0043,23.0262,4000.0
2007-10-12 12:50:00,42.15,42.19,42.1,42.18,13000.0,23.0153,23.0371,22.988,23.0316,13000.0
2007-10-12 12:55:00,42.16,42.19,42.14,42.18,7200.0,23.0207,23.0371,23.0098,23.0316,7200.0
2007-10-12 13:00:00,42.17,42.18,42.15,42.15,1700.0,23.0262,23.0316,23.0153,23.0153,1700.0
2007-10-12 13:05:00,42.16,42.16,42.07,42.07,5700.0,23.0207,23.0207,22.9716,22.9716,5700.0
2007-10-12 13:10:00,42.07,42.09,42.05,42.06,5100.0,22.9716,22.9825,22.9607,22.9661,5100.0
2007-10-12 13:15:00,42.05,42.07,42.0,42.04,12500.0,22.9607,22.9716,22.9334,22.9552,12500.0
2007-10-12 13:20:00,42.03,42.04,42.0,42.0,6900.0,22.9497,22.9552,22.9334,22.9334,6900.0
2007-10-12 13:25:00,42.0,42.01,41.99,42.01,8100.0,22.9334,22.9388,22.9279,22.9388,8100.0
2007-10-12 13:30:00,42.0,42.01,41.97,41.98,11300.0,22.9334,22.9388,22.917,22.9224,11300.0
2007-10-12 13:35:00,41.98,42.01,41.97,42.01,16600.0,22.9224,22.9388,22.917,22.9388,16600.0
2007-10-12 13:40:00,42.01,42.01,41.95,42.0,15100.0,22.9388,22.9388,22.9061,22.9334,15100.0
2007-10-12 13:45:00,42.0,42.02,41.97,41.99,13100.0,22.9334,22.9443,22.917,22.9279,13100.0
2007-10-12 13:50:00,41.98,41.99,41.92,41.92,17200.0,22.9224,22.9279,22.8897,22.8897,17200.0
2007-10-12 13:55:00,41.93,41.96,41.92,41.95,11700.0,22.8951,22.9115,22.8897,22.9061,11700.0
2007-10-12 14:00:00,41.94,42.04,41.94,42.02,21900.0,22.9006,22.9552,22.9006,22.9443,21900.0
2007-10-12 14:05:00,42.02,42.03,41.9,41.92,24600.0,22.9443,22.9497,22.8788,22.8897,24600.0
2007-10-12 14:10:00,41.9,41.92,41.87,41.9,18300.0,22.8788,22.8897,22.8624,22.8788,18300.0
2007-10-12 14:15:00,41.89,41.91,41.86,41.9,8200.0,22.8733,22.8842,22.8569,22.8788,8200.0
2007-10-12 14:20:00,41.91,41.91,41.86,41.89,7900.0,22.8842,22.8842,22.8569,22.8733,7900.0
2007-10-12 14:25:00,41.91,41.91,41.86,41.87,5800.0,22.8842,22.8842,22.8569,22.8624,5800.0
2007-10-12 14:30:00,41.87,41.9,41.86,41.88,9300.0,22.8624,22.8788,22.8569,22.8678,9300.0
2007-10-12 14:35:00,41.89,41.91,41.86,41.87,26400.0,22.8733,22.8842,22.8569,22.8624,26400.0
2007-10-12 14:40:00,41.89,41.89,41.84,41.86,19800.0,22.8733,22.8733,22.846,22.8569,19800.0
2007-10-12 14:45:00,41.85,41.86,41.83,41.85,30200.0,22.8515,22.8569,22.8405,22.8515,30200.0
2007-10-12 14:50:00,41.86,41.89,41.84,41.87,11900.0,22.8569,22.8733,22.846,22.8624,11900.0
2007-10-12 14:55:00,41.87,41.89,41.87,41.89,7300.0,22.8624,22.8733,22.8624,22.8733,7300.0
2007-10-12 15:00:00,41.89,41.9,41.83,41.85,54000.0,22.8733,22.8788,22.8405,22.8515,54000.0
2007-10-12 15:05:00,41.85,41.89,41.84,41.89,34900.0,22.8515,22.8733,22.846,22.8733,34900.0
2007-10-12 15:10:00,41.89,41.96,41.88,41.96,25400.0,22.8733,22.9115,22.8678,22.9115,25400.0
2007-10-12 15:15:00,41.97,42.01,41.92,41.92,24800.0,22.917,22.9388,22.8897,22.8897,24800.0
2007-10-12 15:20:00,41.92,41.95,41.91,41.91,17900.0,22.8897,22.9061,22.8842,22.8842,17900.0
2007-10-12 15:25:00,41.92,41.92,41.84,41.86,24500.0,22.8897,22.8897,22.846,22.8569,24500.0
2007-10-12 15:30:00,41.87,41.94,41.86,41.94,26500.0,22.8624,22.9006,22.8569,22.9006,26500.0
2007-10-12 15:35:00,41.94,42.01,41.94,42.0,39900.0,22.9006,22.9388,22.9006,22.9334,39900.0
2007-10-12 15:40:00,42.0,42.03,41.98,41.99,30400.0,22.9334,22.9497,22.9224,22.9279,30400.0
2007-10-12 15:45:00,41.98,41.99,41.94,41.97,33800.0,22.9224,22.9279,22.9006,22.917,33800.0
2007-10-12 15:50:00,41.97,42.0,41.97,41.99,42900.0,22.917,22.9334,22.917,22.9279,42900.0
2007-10-12 15:55:00,41.99,42.05,41.98,42.05,112100.0,22.9279,22.9607,22.9224,22.9607,112100.0
2007-10-15 09:30:00,41.66,41.95,41.65,41.83,42900.0,22.7477,22.9061,22.7422,22.8405,42900.0
2007-10-15 09:35:00,41.86,42.02,41.84,41.94,13800.0,22.8569,22.9443,22.846,22.9006,13800.0
2007-10-15 09:40:00,41.94,42.04,41.78,41.85,26900.0,22.9006,22.9552,22.8132,22.8515,26900.0
2007-10-15 09:45:00,41.86,41.88,41.72,41.76,21300.0,22.8569,22.8678,22.7805,22.8023,21300.0
2007-10-15 09:50:00,41.75,41.83,41.75,41.81,12400.0,22.7969,22.8405,22.7969,22.8296,12400.0
2007-10-15 09:55:00,41.81,41.81,41.72,41.73,14400.0,22.8296,22.8296,22.7805,22.7859,14400.0
2007-10-15 10:00:00,41.72,41.73,41.67,41.69,21800.0,22.7805,22.7859,22.7532,22.7641,21800.0
2007-10-15 10:05:00,41.68,41.69,41.57,41.62,22800.0,22.7586,22.7641,22.6986,22.7259,22800.0
2007-10-15 10:10:00,41.6,41.64,41.55,41.56,15200.0,22.7149,22.7368,22.6876,22.6931,15200.0
2007-10-15 10:15:00,41.56,41.69,41.56,41.67,18600.0,22.6931,22.7641,22.6931,22.7532,18600.0
2007-10-15 10:20:00,41.68,41.75,41.67,41.72,16400.0,22.7586,22.7969,22.7532,22.7805,16400.0
2007-10-15 10:25:00,41.72,41.81,41.72,41.73,17300.0,22.7805,22.8296,22.7805,22.7859,17300.0
2007-10-15 10:30:00,41.74,41.84,41.7,41.82,39600.0,22.7914,22.846,22.7696,22.8351,39600.0
2007-10-15 10:35:00,41.8,41.9,41.8,41.85,19700.0,22.8242,22.8788,22.8242,22.8515,19700.0
2007-10-15 10:40:00,41.86,41.9,41.8,41.8,9900.0,22.8569,22.8788,22.8242,22.8242,9900.0
2007-10-15 10:45:00,41.81,41.82,41.78,41.82,8100.0,22.8296,22.8351,22.8132,22.8351,8100.0
2007-10-15 10:50:00,41.82,41.88,41.8,41.82,11600.0,22.8351,22.8678,22.8242,22.8351,11600.0
2007-10-15 10:55:00,41.83,41.91,41.82,41.91,9600.0,22.8405,22.8842,22.8351,22.8842,9600.0
2007-10-15 11:00:00,41.92,41.93,41.84,41.9,19900.0,22.8897,22.8951,22.846,22.8788,19900.0
2007-10-15 11:05:00,41.89,41.9,41.89,41.9,17100.0,22.8733,22.8788,22.8733,22.8788,17100.0
2007-10-15 11:10:00,41.89,41.89,41.86,41.89,11200.0,22.8733,22.8733,22.8569,22.8733,11200.0
2007-10-15 11:15:00,41.88,41.88,41.86,41.86,8200.0,22.8678,22.8678,22.8569,22.8569,8200.0
2007-10-15 11:20:00,41.87,41.87,41.66,41.67,20500.0,22.8624,22.8624,22.7477,22.7532,20500.0
2007-10-15 11:25:00,41.67,41.74,41.67,41.73,16500.0,22.7532,22.7914,22.7532,22.7859,16500.0
2007-10-15 11:30:00,41.72,41.72,41.61,41.65,17500.0,22.7805,22.7805,22.7204,22.7422,17500.0
2007-10-15 11:35:00,41.64,41.77,41.63,41.76,14000.0,22.7368,22.8078,22.7313,22.8023,14000.0
2007-10-15 11:40:00,41.75,41.76,41.73,41.74,14000.0,22.7969,22.8023,22.7859,22.7914,14000.0
2007-10-15 11:45:00,41.74,41.75,41.68,41.68,11700.0,22.7914,22.7969,22.7586,22.7586,11700.0
2007-10-15 11:50:00,41.67,41.69,41.63,41.65,6600.0,22.7532,22.7641,22.7313,22.7422,6600.0
2007-10-15 11:55:00,41.66,41.72,41.66,41.72,6200.0,22.7477,22.7805,22.7477,22.7805,6200.0
2007-10-15 12:00:00,41.72,41.72,41.65,41.68,9700.0,22.7805,22.7805,22.7422,22.7586,9700.0
2007-10-15 12:05:00,41.69,41.7,41.66,41.7,7100.0,22.7641,22.7696,22.7477,22.7696,7100.0
2007-10-15 12:10:00,41.7,41.76,41.7,41.74,5900.0,22.7696,22.8023,22.7696,22.7914,5900.0
2007-10-15 12:15:00,41.74,41.74,41.71,41.71,8100.0,22.7914,22.7914,22.775,22.775,8100.0
2007-10-15 12:20:00,41.72,41.72,41.67,41.67,7500.0,22.7805,22.7805,22.7532,22.7532,7500.0
2007-10-15 12:25:00,41.67,41.68,41.66,41.66,8300.0,22.7532,22.7586,22.7477,22.7477,8300.0
2007-10-15 12:30:00,41.66,41.67,41.62,41.65,11400.0,22.7477,22.7532,22.7259,22.7422,11400.0
2007-10-15 12:35:00,41.65,41.72,41.64,41.7,4900.0,22.7422,22.7805,22.7368,22.7696,4900.0
2007-10-15 12:40:00,41.69,41.69,41.61,41.62,20200.0,22.7641,22.7641,22.7204,22.7259,20200.0
2007-10-15 12:45:00,41.62,41.63,41.45,41.5,49500.0,22.7259,22.7313,22.633,22.6603,49500.0
2007-10-15 12:50:00,41.5,41.58,41.49,41.57,21000.0,22.6603,22.704,22.6549,22.6986,21000.0
2007-10-15 12:55:00,41.57,41.58,41.52,41.55,14400.0,22.6986,22.704,22.6713,22.6876,14400.0
2007-10-15 13:00:00,41.55,41.56,41.5,41.5,15200.0,22.6876,22.6931,22.6603,22.6603,15200.0
2007-10-15 13:05:00,41.5,41.52,41.45,41.47,19100.0,22.6603,22.6713,22.633,22.644,19100.0
2007-10-15 13:10:00,41.46,41.47,41.34,41.39,37100.0,22.6385,22.644,22.573,22.6003,37100.0
2007-10-15 13:15:00,41.39,41.47,41.39,41.46,19500.0,22.6003,22.644,22.6003,22.6385,19500.0
2007-10-15 13:20:00,41.44,41.54,41.44,41.53,14000.0,22.6276,22.6822,22.6276,22.6767,14000.0
2007-10-15 13:25:00,41.53,41.58,41.52,41.58,8200.0,22.6767,22.704,22.6713,22.704,8200.0
2007-10-15 13:30:00,41.58,41.63,41.58,41.62,10400.0,22.704,22.7313,22.704,22.7259,10400.0
2007-10-15 13:35:00,41.62,41.69,41.61,41.67,11200.0,22.7259,22.7641,22.7204,22.7532,11200.0
2007-10-15 13:40:00,41.66,41.77,41.66,41.71,24600.0,22.7477,22.8078,22.7477,22.775,24600.0
2007-10-15 13:45:00,41.71,41.71,41.61,41.62,11000.0,22.775,22.775,22.7204,22.7259,11000.0
2007-10-15 13:50:00,41.62,41.69,41.62,41.67,6000.0,22.7259,22.7641,22.7259,22.7532,6000.0
2007-10-15 13:55:00,41.68,41.76,41.67,41.74,6400.0,22.7586,22.8023,22.7532,22.7914,6400.0
2007-10-15 14:00:00,41.73,41.73,41.69,41.69,10400.0,22.7859,22.7859,22.7641,22.7641,10400.0
2007-10-15 14:05:00,41.69,41.69,41.52,41.57,17400.0,22.7641,22.7641,22.6713,22.6986,17400.0
2007-10-15 14:10:00,41.57,41.61,41.49,41.51,15400.0,22.6986,22.7204,22.6549,22.6658,15400.0
2007-10-15 14:15:00,41.5,41.63,41.5,41.61,10700.0,22.6603,22.7313,22.6603,22.7204,10700.0
2007-10-15 14:20:00,41.61,41.63,41.61,41.61,6800.0,22.7204,22.7313,22.7204,22.7204,6800.0
2007-10-15 14:25:00,41.6,41.7,41.6,41.68,12600.0,22.7149,22.7696,22.7149,22.7586,12600.0
2007-10-15 14:30:00,41.68,41.68,41.65,41.65,12900.0,22.7586,22.7586,22.7422,22.7422,12900.0
2007-10-15 14:35:00,41.65,41.75,41.65,41.72,29600.0,22.7422,22.7969,22.7422,22.7805,29600.0
2007-10-15 14:40:00,41.71,41.74,41.71,41.74,9400.0,22.775,22.7914,22.775,22.7914,9400.0
2007-10-15 14:45:00,41.74,41.74,41.69,41.72,16500.0,22.7914,22.7914,22.7641,22.7805,16500.0
2007-10-15 14:50:00,41.71,41.76,41.71,41.74,19700.0,22.775,22.8023,22.775,22.7914,19700.0
2007-10-15 14:55:00,41.74,41.74,41.71,41.72,17000.0,22.7914,22.7914,22.775,22.7805,17000.0
2007-10-15 15:00:00,41.72,41.84,41.71,41.83,18900.0,22.7805,22.846,22.775,22.8405,18900.0
2007-10-15 15:05:00,41.82,41.82,41.8,41.8,10600.0,22.8351,22.8351,22.8242,22.8242,10600.0
2007-10-15 15:10:00,41.8,41.81,41.74,41.74,22400.0,22.8242,22.8296,22.7914,22.7914,22400.0
2007-10-15 15:15:00,41.74,41.74,41.66,41.69,15900.0,22.7914,22.7914,22.7477,22.7641,15900.0
2007-10-15 15:20:00,41.68,41.73,41.61,41.61,22000.0,22.7586,22.7859,22.7204,22.7204,22000.0
2007-10-15 15:25:00,41.61,41.66,41.57,41.66,22200.0,22.7204,22.7477,22.6986,22.7477,22200.0
2007-10-15 15:30:00,41.65,41.66,41.62,41.64,20600.0,22.7422,22.7477,22.7259,22.7368,20600.0
2007-10-15 15:35:00,41.63,41.71,41.59,41.69,24200.0,22.7313,22.775,22.7095,22.7641,24200.0
2007-10-15 15:40:00,41.68,41.79,41.67,41.75,34000.0,22.7586,22.8187,22.7532,22.7969,34000.0
2007-10-15 15:45:00,41.76,41.84,41.75,41.82,28400.0,22.8023,22.846,22.7969,22.8351,28400.0
2007-10-15 15:50:00,41.82,41.82,41.73,41.77,41300.0,22.8351,22.8351,22.7859,22.8078,41300.0
2007-10-15 15:55:00,41.78,41.89,41.75,41.89,96300.0,22.8132,22.8733,22.7969,22.8733,96300.0
2007-10-16 09:30:00,41.75,41.99,41.75,41.9,46000.0,22.7969,22.9279,22.7969,22.8788,46000.0
2007-10-16 09:35:00,41.9,41.95,41.88,41.94,28200.0,22.8788,22.9061,22.8678,22.9006,28200.0
2007-10-16 09:40:00,41.94,41.95,41.85,41.9,21200.0,22.9006,22.9061,22.8515,22.8788,21200.0
2007-10-16 09:45:00,41.88,41.94,41.88,41.93,5200.0,22.8678,22.9006,22.8678,22.8951,5200.0
2007-10-16 09:50:00,41.91,42.0,41.91,41.92,10200.0,22.8842,22.9334,22.8842,22.8897,10200.0
2007-10-16 09:55:00,41.95,41.95,41.9,41.9,12300.0,22.9061,22.9061,22.8788,22.8788,12300.0
2007-10-16 10:00:00,41.89,41.92,41.87,41.9,12700.0,22.8733,22.8897,22.8624,22.8788,12700.0
2007-10-16 10:05:00,41.9,41.93,41.89,41.91,25300.0,22.8788,22.8951,22.8733,22.8842,25300.0
2007-10-16 10:10:00,41.92,41.93,41.9,41.9,20900.0,22.8897,22.8951,22.8788,22.8788,20900.0
2007-10-16 10:15:00,41.91,41.92,41.88,41.88,38600.0,22.8842,22.8897,22.8678,22.8678,38600.0
2007-10-16 10:20:00,41.88,41.91,41.87,41.89,15300.0,22.8678,22.8842,22.8624,22.8733,15300.0
2007-10-16 10:25:00,41.88,41.9,41.87,41.89,14800.0,22.8678,22.8788,22.8624,22.8733,14800.0
2007-10-16 10:30:00,41.9,41.94,41.88,41.94,18300.0,22.8788,22.9006,22.8678,22.9006,18300.0
2007-10-16 10:35:00,41.93,41.97,41.92,41.92,19400.0,22.8951,22.917,22.8897,22.8897,19400.0
2007-10-16 10:40:00,41.92,41.94,41.88,41.88,18800.0,22.8897,22.9006,22.8678,22.8678,18800.0
2007-10-16 10:45:00,41.88,41.95,41.88,41.92,28900.0,22.8678,22.9061,22.8678,22.8897,28900.0
2007-10-16 10:50:00,41.93,41.93,41.85,41.88,26800.0,22.8951,22.8951,22.8515,22.8678,26800.0
2007-10-16 10:55:00,41.89,41.9,41.86,41.89,41400.0,22.8733,22.8788,22.8569,22.8733,41400.0
2007-10-16 11:00:00,41.88,41.93,41.86,41.92,25900.0,22.8678,22.8951,22.8569,22.8897,25900.0
2007-10-16 11:05:00,41.92,41.92,41.88,41.89,8700.0,22.8897,22.8897,22.8678,22.8733,8700.0
2007-10-16 11:10:00,41.89,41.92,41.89,41.91,15900.0,22.8733,22.8897,22.8733,22.8842,15900.0
2007-10-16 11:15:00,41.91,41.94,41.9,41.92,18900.0,22.8842,22.9006,22.8788,22.8897,18900.0
2007-10-16 11:20:00,41.91,41.93,41.9,41.92,16200.0,22.8842,22.8951,22.8788,22.8897,16200.0
2007-10-16 11:25:00,41.92,41.92,41.9,41.91,17000.0,22.8897,22.8897,22.8788,22.8842,17000.0
2007-10-16 11:30:00,41.92,41.92,41.9,41.9,22800.0,22.8897,22.8897,22.8788,22.8788,22800.0
2007-10-16 11:35:00,41.9,41.97,41.9,41.91,29900.0,22.8788,22.917,22.8788,22.8842,29900.0
2007-10-16 11:40:00,41.91,41.92,41.87,41.87,56300.0,22.8842,22.8897,22.8624,22.8624,56300.0
2007-10-16 11:45:00,41.86,41.89,41.83,41.86,17400.0,22.8569,22.8733,22.8405,22.8569,17400.0
2007-10-16 11:50:00,41.85,41.92,41.85,41.9,8200.0,22.8515,22.8897,22.8515,22.8788,8200.0
2007-10-16 11:55:00,41.91,41.96,41.91,41.95,17600.0,22.8842,22.9115,22.8842,22.9061,17600.0
2007-10-16 12:00:00,41.93,41.95,41.91,41.93,11600.0,22.8951,22.9061,22.8842,22.8951,11600.0
2007-10-16 12:05:00,41.92,41.96,41.92,41.96,7300.0,22.8897,22.9115,22.8897,22.9115,7300.0
2007-10-16 12:10:00,41.95,41.95,41.91,41.92,17500.0,22.9061,22.9061,22.8842,22.8897,17500.0
2007-10-16 12:15:00,41.92,41.95,41.9,41.92,19300.0,22.8897,22.9061,22.8788,22.8897,19300.0
2007-10-16 12:20:00,41.91,41.91,41.87,41.88,15300.0,22.8842,22.8842,22.8624,22.8678,15300.0
2007-10-16 12:25:00,41.89,41.9,41.87,41.89,11900.0,22.8733,22.8788,22.8624,22.8733,11900.0
2007-10-16 12:30:00,41.9,41.98,41.89,41.94,21100.0,22.8788,22.9224,22.8733,22.9006,21100.0
2007-10-16 12:35:00,41.94,41.97,41.93,41.96,7600.0,22.9006,22.917,22.8951,22.9115,7600.0
2007-10-16 12:40:00,41.96,41.99,41.94,41.95,12200.0,22.9115,22.9279,22.9006,22.9061,12200.0
2007-10-16 12:45:00,41.95,41.95,41.93,41.94,20400.0,22.9061,22.9061,22.8951,22.9006,20400.0
2007-10-16 12:50:00,41.94,41.95,41.93,41.95,10900.0,22.9006,22.9061,22.8951,22.9061,10900.0
2007-10-16 12:55:00,41.95,41.99,41.94,41.99,29700.0,22.9061,22.9279,22.9006,22.9279,29700.0
2007-10-16 13:00:00,41.98,41.99,41.97,41.97,15300.0,22.9224,22.9279,22.917,22.917,15300.0
2007-10-16 13:05:00,41.97,41.98,41.91,41.94,17200.0,22.917,22.9224,22.8842,22.9006,17200.0
2007-10-16 13:10:00,41.93,41.95,41.91,41.91,18500.0,22.8951,22.9061,22.8842,22.8842,18500.0
2007-10-16 13:15:00,41.92,41.92,41.84,41.89,43900.0,22.8897,22.8897,22.846,22.8733,43900.0
2007-10-16 13:20:00,41.89,41.9,41.87,41.9,20100.0,22.8733,22.8788,22.8624,22.8788,20100.0
2007-10-16 13:25:00,41.91,41.95,41.91,41.93,14600.0,22.8842,22.9061,22.8842,22.8951,14600.0
2007-10-16 13:30:00,41.95,41.95,41.93,41.94,22300.0,22.9061,22.9061,22.8951,22.9006,22300.0
2007-10-16 13:35:00,41.95,41.96,41.94,41.95,59400.0,22.9061,22.9115,22.9006,22.9061,59400.0
2007-10-16 13:40:00,41.95,41.96,41.94,41.95,17500.0,22.9061,22.9115,22.9006,22.9061,17500.0
2007-10-16 13:45:00,41.95,42.0,41.92,41.96,37300.0,22.9061,22.9334,22.8897,22.9115,37300.0
2007-10-16 13:50:00,41.96,41.96,41.91,41.94,22000.0,22.9115,22.9115,22.8842,22.9006,22000.0
2007-10-16 13:55:00,41.94,41.96,41.93,41.94,15600.0,22.9006,22.9115,22.8951,22.9006,15600.0
2007-10-16 14:00:00,41.93,41.93,41.84,41.84,26800.0,22.8951,22.8951,22.846,22.846,26800.0
2007-10-16 14:05:00,41.85,41.88,41.82,41.87,26400.0,22.8515,22.8678,22.8351,22.8624,26400.0
2007-10-16 14:10:00,41.87,41.92,41.86,41.88,12300.0,22.8624,22.8897,22.8569,22.8678,12300.0
2007-10-16 14:15:00,41.88,41.99,41.88,41.92,31800.0,22.8678,22.9279,22.8678,22.8897,31800.0
2007-10-16 14:20:00,41.93,41.98,41.93,41.97,34500.0,22.8951,22.9224,22.8951,22.917,34500.0
2007-10-16 14:25:00,41.97,41.99,41.95,41.99,20300.0,22.917,22.9279,22.9061,22.9279,20300.0
2007-10-16 14:30:00,41.98,41.98,41.96,41.96,21500.0,22.9224,22.9224,22.9115,22.9115,21500.0
2007-10-16 14:35:00,41.96,41.97,41.88,41.89,21700.0,22.9115,22.917,22.8678,22.8733,21700.0
2007-10-16 14:40:00,41.9,41.97,41.89,41.95,17000.0,22.8788,22.917,22.8733,22.9061,17000.0
2007-10-16 14:45:00,41.95,42.0,41.94,41.99,17600.0,22.9061,22.9334,22.9006,22.9279,17600.0
2007-10-16 14:50:00,41.98,42.0,41.97,41.99,27800.0,22.9224,22.9334,22.917,22.9279,27800.0
2007-10-16 14:55:00,41.98,41.99,41.96,41.99,28000.0,22.9224,22.9279,22.9115,22.9279,28000.0
2007-10-16 15:00:00,41.99,42.06,41.98,42.04,66700.0,22.9279,22.9661,22.9224,22.9552,66700.0
2007-10-16 15:05:00,42.03,42.03,41.9,41.93,61000.0,22.9497,22.9497,22.8788,22.8951,61000.0
2007-10-16 15:10:00,41.93,41.96,41.93,41.95,27600.0,22.8951,22.9115,22.8951,22.9061,27600.0
2007-10-16 15:15:00,41.95,42.0,41.91,41.98,51700.0,22.9061,22.9334,22.8842,22.9224,51700.0
2007-10-16 15:20:00,41.99,42.0,41.98,41.98,45900.0,22.9279,22.9334,22.9224,22.9224,45900.0
2007-10-16 15:25:00,41.99,42.0,41.95,41.98,75400.0,22.9279,22.9334,22.9061,22.9224,75400.0
2007-10-16 15:30:00,41.98,41.99,41.96,41.98,44800.0,22.9224,22.9279,22.9115,22.9224,44800.0
2007-10-16 15:35:00,41.98,42.0,41.97,41.99,38900.0,22.9224,22.9334,22.917,22.9279,38900.0
2007-10-16 15:40:00,41.99,42.0,41.98,41.99,43000.0,22.9279,22.9334,22.9224,22.9279,43000.0
2007-10-16 15:45:00,41.99,42.0,41.94,41.94,56200.0,22.9279,22.9334,22.9006,22.9006,56200.0
2007-10-16 15:50:00,41.94,41.99,41.94,41.97,34000.0,22.9006,22.9279,22.9006,22.917,34000.0
2007-10-16 15:55:00,41.97,42.1,41.95,42.08,159000.0,22.917,22.988,22.9061,22.977,159000.0
2007-10-17 09:30:00,42.32,42.45,41.99,42.14,68700.0,23.1081,23.1791,22.9279,23.0098,68700.0
2007-10-17 09:35:00,42.18,42.28,42.13,42.26,21900.0,23.0316,23.0862,23.0043,23.0753,21900.0
2007-10-17 09:40:00,42.26,42.27,42.21,42.26,19900.0,23.0753,23.0808,23.048,23.0753,19900.0
2007-10-17 09:45:00,42.26,42.36,42.24,42.33,23100.0,23.0753,23.1299,23.0644,23.1136,23100.0
2007-10-17 09:50:00,42.32,42.34,42.23,42.23,21200.0,23.1081,23.119,23.0589,23.0589,21200.0
2007-10-17 09:55:00,42.23,42.27,42.22,42.27,16700.0,23.0589,23.0808,23.0535,23.0808,16700.0
2007-10-17 10:00:00,42.28,42.33,42.26,42.3,8200.0,23.0862,23.1136,23.0753,23.0972,8200.0
2007-10-17 10:05:00,42.31,42.38,42.27,42.38,11700.0,23.1026,23.1409,23.0808,23.1409,11700.0
2007-10-17 10:10:00,42.37,42.38,42.31,42.38,13900.0,23.1354,23.1409,23.1026,23.1409,13900.0
2007-10-17 10:15:00,42.39,42.42,42.34,42.39,23400.0,23.1463,23.1627,23.119,23.1463,23400.0
2007-10-17 10:20:00,42.38,42.42,42.36,42.4,18400.0,23.1409,23.1627,23.1299,23.1518,18400.0
2007-10-17 10:25:00,42.39,42.4,42.32,42.32,20100.0,23.1463,23.1518,23.1081,23.1081,20100.0
2007-10-17 10:30:00,42.32,42.36,42.31,42.34,18500.0,23.1081,23.1299,23.1026,23.119,18500.0
2007-10-17 10:35:00,42.33,42.37,42.33,42.36,20800.0,23.1136,23.1354,23.1136,23.1299,20800.0
2007-10-17 10:40:00,42.34,42.37,42.31,42.32,17000.0,23.119,23.1354,23.1026,23.1081,17000.0
2007-10-17 10:45:00,42.31,42.36,42.31,42.33,9400.0,23.1026,23.1299,23.1026,23.1136,9400.0
2007-10-17 10:50:00,42.33,42.36,42.3,42.31,9600.0,23.1136,23.1299,23.0972,23.1026,9600.0
2007-10-17 10:55:00,42.31,42.41,42.3,42.35,36100.0,23.1026,23.1572,23.0972,23.1245,36100.0
2007-10-17 11:00:00,42.36,42.39,42.33,42.36,34500.0,23.1299,23.1463,23.1136,23.1299,34500.0
2007-10-17 11:05:00,42.35,42.37,42.33,42.36,13200.0,23.1245,23.1354,23.1136,23.1299,13200.0
2007-10-17 11:10:00,42.35,42.35,42.34,42.35,9000.0,23.1245,23.1245,23.119,23.1245,9000.0
2007-10-17 11:15:00,42.35,42.35,42.29,42.29,16600.0,23.1245,23.1245,23.0917,23.0917,16600.0
2007-10-17 11:20:00,42.29,42.29,42.24,42.25,23400.0,23.0917,23.0917,23.0644,23.0699,23400.0
2007-10-17 11:25:00,42.24,42.25,42.22,42.25,6300.0,23.0644,23.0699,23.0535,23.0699,6300.0
2007-10-17 11:30:00,42.25,42.3,42.24,42.3,8500.0,23.0699,23.0972,23.0644,23.0972,8500.0
2007-10-17 11:35:00,42.3,42.3,42.29,42.3,21900.0,23.0972,23.0972,23.0917,23.0972,21900.0
2007-10-17 11:40:00,42.3,42.3,42.29,42.3,11200.0,23.0972,23.0972,23.0917,23.0972,11200.0
2007-10-17 11:45:00,42.29,42.3,42.28,42.28,17400.0,23.0917,23.0972,23.0862,23.0862,17400.0
2007-10-17 11:50:00,42.27,42.3,42.27,42.3,7200.0,23.0808,23.0972,23.0808,23.0972,7200.0
2007-10-17 11:55:00,42.29,42.3,42.29,42.3,45400.0,23.0917,23.0972,23.0917,23.0972,45400.0
2007-10-17 12:00:00,42.3,42.34,42.3,42.31,11500.0,23.0972,23.119,23.0972,23.1026,11500.0
2007-10-17 12:05:00,42.31,42.36,42.3,42.32,20000.0,23.1026,23.1299,23.0972,23.1081,20000.0
2007-10-17 12:10:00,42.31,42.33,42.29,42.3,19400.0,23.1026,23.1136,23.0917,23.0972,19400.0
2007-10-17 12:15:00,42.29,42.33,42.28,42.29,33800.0,23.0917,23.1136,23.0862,23.0917,33800.0
2007-10-17 12:20:00,42.31,42.34,42.29,42.3,27200.0,23.1026,23.119,23.0917,23.0972,27200.0
2007-10-17 12:25:00,42.29,42.29,42.27,42.28,12600.0,23.0917,23.0917,23.0808,23.0862,12600.0
2007-10-17 12:30:00,42.29,42.29,42.21,42.21,37400.0,23.0917,23.0917,23.048,23.048,37400.0
2007-10-17 12:35:00,42.23,42.26,42.22,42.24,21900.0,23.0589,23.0753,23.0535,23.0644,21900.0
2007-10-17 12:40:00,42.24,42.28,42.24,42.27,8800.0,23.0644,23.0862,23.0644,23.0808,8800.0
2007-10-17 12:45:00,42.27,42.28,42.25,42.27,11900.0,23.0808,23.0862,23.0699,23.0808,11900.0
2007-10-17 12:50:00,42.27,42.29,42.26,42.27,7100.0,23.0808,23.0917,23.0753,23.0808,7100.0
2007-10-17 12:55:00,42.27,42.27,42.15,42.15,22800.0,23.0808,23.0808,23.0153,23.0153,22800.0
2007-10-17 13:00:00,42.15,42.2,42.14,42.2,9500.0,23.0153,23.0426,23.0098,23.0426,9500.0
2007-10-17 13:05:00,42.2,42.22,42.01,42.06,40100.0,23.0426,23.0535,22.9388,22.9661,40100.0
2007-10-17 13:10:00,42.06,42.08,41.95,42.08,18900.0,22.9661,22.977,22.9061,22.977,18900.0
2007-10-17 13:15:00,42.08,42.1,42.02,42.05,11100.0,22.977,22.988,22.9443,22.9607,11100.0
2007-10-17 13:20:00,42.05,42.06,41.94,41.99,14900.0,22.9607,22.9661,22.9006,22.9279,14900.0
2007-10-17 13:25:00,41.97,41.99,41.83,41.85,18700.0,22.917,22.9279,22.8405,22.8515,18700.0
2007-10-17 13:30:00,41.85,41.96,41.85,41.96,29100.0,22.8515,22.9115,22.8515,22.9115,29100.0
2007-10-17 13:35:00,41.95,42.07,41.94,42.04,32900.0,22.9061,22.9716,22.9006,22.9552,32900.0
2007-10-17 13:40:00,42.03,42.12,42.01,42.12,25100.0,22.9497,22.9989,22.9388,22.9989,25100.0
2007-10-17 13:45:00,42.11,42.18,42.11,42.15,25900.0,22.9934,23.0316,22.9934,23.0153,25900.0
2007-10-17 13:50:00,42.14,42.19,41.93,41.98,31100.0,23.0098,23.0371,22.8951,22.9224,31100.0
2007-10-17 13:55:00,41.99,41.99,41.89,41.95,13600.0,22.9279,22.9279,22.8733,22.9061,13600.0
2007-10-17 14:00:00,41.94,42.07,41.91,42.05,28400.0,22.9006,22.9716,22.8842,22.9607,28400.0
2007-10-17 14:05:00,42.05,42.2,42.05,42.17,11900.0,22.9607,23.0426,22.9607,23.0262,11900.0
2007-10-17 14:10:00,42.18,42.19,42.0,42.0,42300.0,23.0316,23.0371,22.9334,22.9334,42300.0
2007-10-17 14:15:00,42.0,42.05,41.97,42.03,21000.0,22.9334,22.9607,22.917,22.9497,21000.0
2007-10-17 14:20:00,42.03,42.07,42.0,42.07,19800.0,22.9497,22.9716,22.9334,22.9716,19800.0
2007-10-17 14:25:00,42.07,42.16,42.06,42.16,18900.0,22.9716,23.0207,22.9661,23.0207,18900.0
2007-10-17 14:30:00,42.16,42.21,42.14,42.2,30900.0,23.0207,23.048,23.0098,23.0426,30900.0
2007-10-17 14:35:00,42.2,42.31,42.2,42.3,54400.0,23.0426,23.1026,23.0426,23.0972,54400.0
2007-10-17 14:40:00,42.31,42.41,42.3,42.41,95400.0,23.1026,23.1572,23.0972,23.1572,95400.0
2007-10-17 14:45:00,42.41,42.44,42.36,42.37,37800.0,23.1572,23.1736,23.1299,23.1354,37800.0
2007-10-17 14:50:00,42.38,42.38,42.3,42.3,20100.0,23.1409,23.1409,23.0972,23.0972,20100.0
2007-10-17 14:55:00,42.29,42.34,42.25,42.34,27500.0,23.0917,23.119,23.0699,23.119,27500.0
2007-10-17 15:00:00,42.34,42.42,42.32,42.32,39700.0,23.119,23.1627,23.1081,23.1081,39700.0
2007-10-17 15:05:00,42.32,42.45,42.32,42.4,53100.0,23.1081,23.1791,23.1081,23.1518,53100.0
2007-10-17 15:10:00,42.41,42.46,42.38,42.45,29300.0,23.1572,23.1845,23.1409,23.1791,29300.0
2007-10-17 15:15:00,42.46,42.6,42.45,42.46,91500.0,23.1845,23.261,23.1791,23.1845,91500.0
2007-10-17 15:20:00,42.46,42.47,42.43,42.46,43700.0,23.1845,23.19,23.1682,23.1845,43700.0
2007-10-17 15:25:00,42.45,42.52,42.43,42.51,34600.0,23.1791,23.2173,23.1682,23.2118,34600.0
2007-10-17 15:30:00,42.5,42.55,42.46,42.54,52000.0,23.2064,23.2337,23.1845,23.2282,52000.0
2007-10-17 15:35:00,42.53,42.58,42.52,42.53,64400.0,23.2228,23.2501,23.2173,23.2228,64400.0
2007-10-17 15:40:00,42.53,42.69,42.52,42.66,85300.0,23.2228,23.3101,23.2173,23.2937,85300.0
2007-10-17 15:45:00,42.66,42.76,42.65,42.66,70100.0,23.2937,23.3483,23.2883,23.2937,70100.0
2007-10-17 15:50:00,42.67,42.72,42.65,42.71,84200.0,23.2992,23.3265,23.2883,23.321,84200.0
2007-10-17 15:55:00,42.71,42.8,42.7,42.77,143400.0,23.321,23.3702,23.3156,23.3538,143400.0
2007-10-18 09:30:00,42.45,42.8,42.45,42.8,59600.0,23.1791,23.3702,23.1791,23.3702,59600.0
2007-10-18 09:35:00,42.82,42.87,42.75,42.85,17600.0,23.3811,23.4084,23.3429,23.3975,17600.0
2007-10-18 09:40:00,42.86,42.87,42.7,42.72,16600.0,23.4029,23.4084,23.3156,23.3265,16600.0
2007-10-18 09:45:00,42.73,42.73,42.52,42.54,29700.0,23.332,23.332,23.2173,23.2282,29700.0
2007-10-18 09:50:00,42.52,42.53,42.4,42.44,13600.0,23.2173,23.2228,23.1518,23.1736,13600.0
2007-10-18 09:55:00,42.44,42.44,42.36,42.38,13600.0,23.1736,23.1736,23.1299,23.1409,13600.0
2007-10-18 10:00:00,42.41,42.5,42.39,42.42,45800.0,23.1572,23.2064,23.1463,23.1627,45800.0
2007-10-18 10:05:00,42.43,42.48,42.42,42.48,16500.0,23.1682,23.1955,23.1627,23.1955,16500.0
2007-10-18 10:10:00,42.48,42.67,42.47,42.59,41600.0,23.1955,23.2992,23.19,23.2555,41600.0
2007-10-18 10:15:00,42.6,42.61,42.56,42.6,84100.0,23.261,23.2664,23.2391,23.261,84100.0
2007-10-18 10:20:00,42.6,42.66,42.59,42.6,22000.0,23.261,23.2937,23.2555,23.261,22000.0
2007-10-18 10:25:00,42.6,42.68,42.6,42.68,34600.0,23.261,23.3047,23.261,23.3047,34600.0
2007-10-18 10:30:00,42.68,42.68,42.56,42.58,130000.0,23.3047,23.3047,23.2391,23.2501,130000.0
2007-10-18 10:35:00,42.61,42.64,42.58,42.61,32000.0,23.2664,23.2828,23.2501,23.2664,32000.0
2007-10-18 10:40:00,42.62,42.67,42.58,42.6,48800.0,23.2719,23.2992,23.2501,23.261,48800.0
2007-10-18 10:45:00,42.6,42.66,42.6,42.65,7500.0,23.261,23.2937,23.261,23.2883,7500.0
2007-10-18 10:50:00,42.65,42.69,42.65,42.67,7300.0,23.2883,23.3101,23.2883,23.2992,7300.0
2007-10-18 10:55:00,42.68,42.69,42.67,42.67,5700.0,23.3047,23.3101,23.2992,23.2992,5700.0
2007-10-18 11:00:00,42.68,42.72,42.65,42.66,9500.0,23.3047,23.3265,23.2883,23.2937,9500.0
2007-10-18 11:05:00,42.65,42.65,42.6,42.6,10700.0,23.2883,23.2883,23.261,23.261,10700.0
2007-10-18 11:10:00,42.6,42.61,42.58,42.6,26100.0,23.261,23.2664,23.2501,23.261,26100.0
2007-10-18 11:15:00,42.6,42.6,42.55,42.55,35200.0,23.261,23.261,23.2337,23.2337,35200.0
2007-10-18 11:20:00,42.54,42.54,42.48,42.52,32300.0,23.2282,23.2282,23.1955,23.2173,32300.0
2007-10-18 11:25:00,42.53,42.6,42.48,42.59,33700.0,23.2228,23.261,23.1955,23.2555,33700.0
2007-10-18 11:30:00,42.58,42.62,42.58,42.61,37300.0,23.2501,23.2719,23.2501,23.2664,37300.0
2007-10-18 11:35:00,42.61,42.7,42.6,42.68,9600.0,23.2664,23.3156,23.261,23.3047,9600.0
2007-10-18 11:40:00,42.68,42.72,42.62,42.65,22600.0,23.3047,23.3265,23.2719,23.2883,22600.0
2007-10-18 11:45:00,42.65,42.7,42.65,42.69,5900.0,23.2883,23.3156,23.2883,23.3101,5900.0
2007-10-18 11:50:00,42.69,42.76,42.68,42.75,10700.0,23.3101,23.3483,23.3047,23.3429,10700.0
2007-10-18 11:55:00,42.76,42.76,42.69,42.7,45300.0,23.3483,23.3483,23.3101,23.3156,45300.0
2007-10-18 12:00:00,42.7,42.7,42.52,42.52,20000.0,23.3156,23.3156,23.2173,23.2173,20000.0
2007-10-18 12:05:00,42.52,42.53,42.48,42.48,17300.0,23.2173,23.2228,23.1955,23.1955,17300.0
2007-10-18 12:10:00,42.48,42.5,42.41,42.41,17400.0,23.1955,23.2064,23.1572,23.1572,17400.0
2007-10-18 12:15:00,42.4,42.43,42.37,42.39,25900.0,23.1518,23.1682,23.1354,23.1463,25900.0
2007-10-18 12:20:00,42.4,42.49,42.39,42.46,21000.0,23.1518,23.2009,23.1463,23.1845,21000.0
2007-10-18 12:25:00,42.46,42.46,42.45,42.46,6400.0,23.1845,23.1845,23.1791,23.1845,6400.0
2007-10-18 12:30:00,42.45,42.46,42.42,42.43,11900.0,23.1791,23.1845,23.1627,23.1682,11900.0
2007-10-18 12:35:00,42.43,42.46,42.41,42.43,22900.0,23.1682,23.1845,23.1572,23.1682,22900.0
2007-10-18 12:40:00,42.45,42.46,42.43,42.44,11600.0,23.1791,23.1845,23.1682,23.1736,11600.0
2007-10-18 12:45:00,42.44,42.46,42.44,42.46,11600.0,23.1736,23.1845,23.1736,23.1845,11600.0
2007-10-18 12:50:00,42.46,42.47,42.45,42.45,10400.0,23.1845,23.19,23.1791,23.1791,10400.0
2007-10-18 12:55:00,42.45,42.45,42.4,42.4,9000.0,23.1791,23.1791,23.1518,23.1518,9000.0
2007-10-18 13:00:00,42.4,42.41,42.34,42.34,14200.0,23.1518,23.1572,23.119,23.119,14200.0
2007-10-18 13:05:00,42.35,42.38,42.35,42.38,10000.0,23.1245,23.1409,23.1245,23.1409,10000.0
2007-10-18 13:10:00,42.38,42.42,42.3,42.37,23400.0,23.1409,23.1627,23.0972,23.1354,23400.0
2007-10-18 13:15:00,42.37,42.39,42.33,42.39,14100.0,23.1354,23.1463,23.1136,23.1463,14100.0
2007-10-18 13:20:00,42.4,42.41,42.39,42.4,9400.0,23.1518,23.1572,23.1463,23.1518,9400.0
2007-10-18 13:25:00,42.41,42.41,42.39,42.4,7800.0,23.1572,23.1572,23.1463,23.1518,7800.0
2007-10-18 13:30:00,42.4,42.5,42.39,42.5,14200.0,23.1518,23.2064,23.1463,23.2064,14200.0
2007-10-18 13:35:00,42.5,42.5,42.45,42.45,5400.0,23.2064,23.2064,23.1791,23.1791,5400.0
2007-10-18 13:40:00,42.45,42.49,42.44,42.48,6300.0,23.1791,23.2009,23.1736,23.1955,6300.0
2007-10-18 13:45:00,42.48,42.51,42.46,42.49,15800.0,23.1955,23.2118,23.1845,23.2009,15800.0
2007-10-18 13:50:00,42.5,42.59,42.5,42.53,18800.0,23.2064,23.2555,23.2064,23.2228,18800.0
2007-10-18 13:55:00,42.53,42.78,42.53,42.74,32900.0,23.2228,23.3593,23.2228,23.3374,32900.0
2007-10-18 14:00:00,42.74,42.86,42.69,42.84,48800.0,23.3374,23.4029,23.3101,23.392,48800.0
2007-10-18 14:05:00,42.85,42.88,42.81,42.82,31700.0,23.3975,23.4139,23.3756,23.3811,31700.0
2007-10-18 14:10:00,42.83,42.86,42.82,42.84,13600.0,23.3866,23.4029,23.3811,23.392,13600.0
2007-10-18 14:15:00,42.84,42.89,42.84,42.86,15600.0,23.392,23.4193,23.392,23.4029,15600.0
2007-10-18 14:20:00,42.87,42.87,42.83,42.85,13600.0,23.4084,23.4084,23.3866,23.3975,13600.0
2007-10-18 14:25:00,42.85,42.85,42.76,42.78,27400.0,23.3975,23.3975,23.3483,23.3593,27400.0
2007-10-18 14:30:00,42.79,42.8,42.66,42.66,23000.0,23.3647,23.3702,23.2937,23.2937,23000.0
2007-10-18 14:35:00,42.65,42.68,42.65,42.67,14900.0,23.2883,23.3047,23.2883,23.2992,14900.0
2007-10-18 14:40:00,42.67,42.73,42.67,42.7,10000.0,23.2992,23.332,23.2992,23.3156,10000.0
2007-10-18 14:45:00,42.7,42.71,42.63,42.64,12700.0,23.3156,23.321,23.2774,23.2828,12700.0
2007-10-18 14:50:00,42.64,42.65,42.62,42.64,9700.0,23.2828,23.2883,23.2719,23.2828,9700.0
2007-10-18 14:55:00,42.64,42.73,42.63,42.69,18400.0,23.2828,23.332,23.2774,23.3101,18400.0
2007-10-18 15:00:00,42.69,42.76,42.69,42.76,16400.0,23.3101,23.3483,23.3101,23.3483,16400.0
2007-10-18 15:05:00,42.76,42.81,42.73,42.73,17700.0,23.3483,23.3756,23.332,23.332,17700.0
2007-10-18 15:10:00,42.73,42.86,42.73,42.85,29800.0,23.332,23.4029,23.332,23.3975,29800.0
2007-10-18 15:15:00,42.85,42.86,42.78,42.79,36200.0,23.3975,23.4029,23.3593,23.3647,36200.0
2007-10-18 15:20:00,42.8,42.8,42.73,42.75,14700.0,23.3702,23.3702,23.332,23.3429,14700.0
2007-10-18 15:25:00,42.75,42.75,42.7,42.72,37700.0,23.3429,23.3429,23.3156,23.3265,37700.0
2007-10-18 15:30:00,42.72,42.73,42.71,42.73,22900.0,23.3265,23.332,23.321,23.332,22900.0
2007-10-18 15:35:00,42.73,42.9,42.72,42.86,33300.0,23.332,23.4248,23.3265,23.4029,33300.0
2007-10-18 15:40:00,42.87,42.91,42.8,42.83,40100.0,23.4084,23.4302,23.3702,23.3866,40100.0
2007-10-18 15:45:00,42.84,42.86,42.81,42.84,36200.0,23.392,23.4029,23.3756,23.392,36200.0
2007-10-18 15:50:00,42.83,42.93,42.83,42.93,32100.0,23.3866,23.4412,23.3866,23.4412,32100.0
2007-10-18 15:55:00,42.92,42.95,42.86,42.88,63200.0,23.4357,23.4521,23.4029,23.4139,63200.0
2007-10-19 09:30:00,42.98,43.01,42.86,42.95,768800.0,23.4685,23.4849,23.4029,23.4521,768800.0
2007-10-19 09:35:00,42.95,42.98,42.7,42.7,32500.0,23.4521,23.4685,23.3156,23.3156,32500.0
2007-10-19 09:40:00,42.7,42.78,42.49,42.54,54000.0,23.3156,23.3593,23.2009,23.2282,54000.0
2007-10-19 09:45:00,42.54,42.56,42.49,42.51,12400.0,23.2282,23.2391,23.2009,23.2118,12400.0
2007-10-19 09:50:00,42.52,42.52,42.46,42.5,22800.0,23.2173,23.2173,23.1845,23.2064,22800.0
2007-10-19 09:55:00,42.5,42.54,42.5,42.53,41200.0,23.2064,23.2282,23.2064,23.2228,41200.0
2007-10-19 10:00:00,42.53,42.53,42.32,42.32,44800.0,23.2228,23.2228,23.1081,23.1081,44800.0
2007-10-19 10:05:00,42.33,42.35,42.3,42.35,43200.0,23.1136,23.1245,23.0972,23.1245,43200.0
2007-10-19 10:10:00,42.35,42.48,42.35,42.47,52400.0,23.1245,23.1955,23.1245,23.19,52400.0
2007-10-19 10:15:00,42.46,42.47,42.38,42.45,55600.0,23.1845,23.19,23.1409,23.1791,55600.0
2007-10-19 10:20:00,42.46,42.49,42.44,42.49,35200.0,23.1845,23.2009,23.1736,23.2009,35200.0
2007-10-19 10:25:00,42.5,42.67,42.49,42.66,40200.0,23.2064,23.2992,23.2009,23.2937,40200.0
2007-10-19 10:30:00,42.66,42.66,42.48,42.5,38200.0,23.2937,23.2937,23.1955,23.2064,38200.0
2007-10-19 10:35:00,42.5,42.58,42.5,42.52,36500.0,23.2064,23.2501,23.2064,23.2173,36500.0
2007-10-19 10:40:00,42.51,42.51,42.41,42.41,52700.0,23.2118,23.2118,23.1572,23.1572,52700.0
2007-10-19 10:45:00,42.41,42.43,42.4,42.41,49600.0,23.1572,23.1682,23.1518,23.1572,49600.0
2007-10-19 10:50:00,42.41,42.42,42.4,42.41,47200.0,23.1572,23.1627,23.1518,23.1572,47200.0
2007-10-19 10:55:00,42.41,42.41,42.21,42.28,91000.0,23.1572,23.1572,23.048,23.0862,91000.0
2007-10-19 11:00:00,42.29,42.46,42.29,42.46,31600.0,23.0917,23.1845,23.0917,23.1845,31600.0
2007-10-19 11:05:00,42.46,42.58,42.46,42.53,30500.0,23.1845,23.2501,23.1845,23.2228,30500.0
2007-10-19 11:10:00,42.53,42.63,42.53,42.61,17900.0,23.2228,23.2774,23.2228,23.2664,17900.0
2007-10-19 11:15:00,42.61,42.63,42.55,42.55,16800.0,23.2664,23.2774,23.2337,23.2337,16800.0
2007-10-19 11:20:00,42.56,42.56,42.45,42.46,21700.0,23.2391,23.2391,23.1791,23.1845,21700.0
2007-10-19 11:25:00,42.46,42.61,42.45,42.61,18100.0,23.1845,23.2664,23.1791,23.2664,18100.0
2007-10-19 11:30:00,42.6,42.6,42.37,42.42,26800.0,23.261,23.261,23.1354,23.1627,26800.0
2007-10-19 11:35:00,42.42,42.52,42.42,42.48,31700.0,23.1627,23.2173,23.1627,23.1955,31700.0
2007-10-19 11:40:00,42.48,42.48,42.34,42.38,19600.0,23.1955,23.1955,23.119,23.1409,19600.0
2007-10-19 11:45:00,42.38,42.38,42.33,42.37,17000.0,23.1409,23.1409,23.1136,23.1354,17000.0
2007-10-19 11:50:00,42.36,42.44,42.36,42.44,29100.0,23.1299,23.1736,23.1299,23.1736,29100.0
2007-10-19 11:55:00,42.44,42.45,42.31,42.33,20800.0,23.1736,23.1791,23.1026,23.1136,20800.0
2007-10-19 12:00:00,42.33,42.33,42.24,42.28,24900.0,23.1136,23.1136,23.0644,23.0862,24900.0
2007-10-19 12:05:00,42.28,42.29,42.25,42.29,13600.0,23.0862,23.0917,23.0699,23.0917,13600.0
2007-10-19 12:10:00,42.28,42.34,42.28,42.33,21000.0,23.0862,23.119,23.0862,23.1136,21000.0
2007-10-19 12:15:00,42.33,42.34,42.29,42.29,16900.0,23.1136,23.119,23.0917,23.0917,16900.0
2007-10-19 12:20:00,42.3,42.3,42.22,42.23,26300.0,23.0972,23.0972,23.0535,23.0589,26300.0
2007-10-19 12:25:00,42.23,42.28,42.18,42.19,22500.0,23.0589,23.0862,23.0316,23.0371,22500.0
2007-10-19 12:30:00,42.19,42.22,42.14,42.17,23800.0,23.0371,23.0535,23.0098,23.0262,23800.0
2007-10-19 12:35:00,42.17,42.24,42.16,42.23,12100.0,23.0262,23.0644,23.0207,23.0589,12100.0
2007-10-19 12:40:00,42.22,42.28,42.17,42.17,13300.0,23.0535,23.0862,23.0262,23.0262,13300.0
2007-10-19 12:45:00,42.16,42.23,42.15,42.19,22000.0,23.0207,23.0589,23.0153,23.0371,22000.0
2007-10-19 12:50:00,42.19,42.22,42.13,42.17,16000.0,23.0371,23.0535,23.0043,23.0262,16000.0
2007-10-19 12:55:00,42.18,42.18,42.09,42.15,11600.0,23.0316,23.0316,22.9825,23.0153,11600.0
2007-10-19 13:00:00,42.16,42.17,42.09,42.11,9900.0,23.0207,23.0262,22.9825,22.9934,9900.0
2007-10-19 13:05:00,42.12,42.12,42.03,42.06,16400.0,22.9989,22.9989,22.9497,22.9661,16400.0
2007-10-19 13:10:00,42.07,42.14,42.05,42.14,14400.0,22.9716,23.0098,22.9607,23.0098,14400.0
2007-10-19 13:15:00,42.14,42.14,42.08,42.1,12400.0,23.0098,23.0098,22.977,22.988,12400.0
2007-10-19 13:20:00,42.1,42.1,42.01,42.05,22200.0,22.988,22.988,22.9388,22.9607,22200.0
2007-10-19 13:25:00,42.06,42.14,42.02,42.07,26600.0,22.9661,23.0098,22.9443,22.9716,26600.0
2007-10-19 13:30:00,42.08,42.12,42.04,42.04,7300.0,22.977,22.9989,22.9552,22.9552,7300.0
2007-10-19 13:35:00,42.04,42.1,42.04,42.05,6800.0,22.9552,22.988,22.9552,22.9607,6800.0
2007-10-19 13:40:00,42.06,42.16,42.05,42.15,10000.0,22.9661,23.0207,22.9607,23.0153,10000.0
2007-10-19 13:45:00,42.14,42.17,42.14,42.16,14900.0,23.0098,23.0262,23.0098,23.0207,14900.0
2007-10-19 13:50:00,42.15,42.18,42.14,42.17,8900.0,23.0153,23.0316,23.0098,23.0262,8900.0
2007-10-19 13:55:00,42.17,42.21,42.12,42.12,34700.0,23.0262,23.048,22.9989,22.9989,34700.0
2007-10-19 14:00:00,42.12,42.12,42.04,42.05,12300.0,22.9989,22.9989,22.9552,22.9607,12300.0
2007-10-19 14:05:00,42.06,42.1,42.06,42.08,9800.0,22.9661,22.988,22.9661,22.977,9800.0
2007-10-19 14:10:00,42.08,42.13,41.94,41.94,24000.0,22.977,23.0043,22.9006,22.9006,24000.0
2007-10-19 14:15:00,41.94,41.95,41.91,41.91,14900.0,22.9006,22.9061,22.8842,22.8842,14900.0
2007-10-19 14:20:00,41.91,41.94,41.86,41.94,23000.0,22.8842,22.9006,22.8569,22.9006,23000.0
2007-10-19 14:25:00,41.94,42.02,41.93,41.99,31900.0,22.9006,22.9443,22.8951,22.9279,31900.0
2007-10-19 14:30:00,41.99,42.01,41.99,41.99,8200.0,22.9279,22.9388,22.9279,22.9279,8200.0
2007-10-19 14:35:00,42.0,42.01,41.89,41.9,29800.0,22.9334,22.9388,22.8733,22.8788,29800.0
2007-10-19 14:40:00,41.91,41.94,41.88,41.9,20000.0,22.8842,22.9006,22.8678,22.8788,20000.0
2007-10-19 14:45:00,41.9,41.94,41.89,41.93,19400.0,22.8788,22.9006,22.8733,22.8951,19400.0
2007-10-19 14:50:00,41.93,41.94,41.83,41.83,24900.0,22.8951,22.9006,22.8405,22.8405,24900.0
2007-10-19 14:55:00,41.83,41.88,41.82,41.84,36100.0,22.8405,22.8678,22.8351,22.846,36100.0
2007-10-19 15:00:00,41.85,41.88,41.8,41.83,30200.0,22.8515,22.8678,22.8242,22.8405,30200.0
2007-10-19 15:05:00,41.84,41.92,41.84,41.91,33900.0,22.846,22.8897,22.846,22.8842,33900.0
2007-10-19 15:10:00,41.91,41.93,41.83,41.84,35200.0,22.8842,22.8951,22.8405,22.846,35200.0
2007-10-19 15:15:00,41.85,41.86,41.75,41.78,41100.0,22.8515,22.8569,22.7969,22.8132,41100.0
2007-10-19 15:20:00,41.76,41.8,41.66,41.79,48800.0,22.8023,22.8242,22.7477,22.8187,48800.0
2007-10-19 15:25:00,41.8,41.87,41.78,41.78,37200.0,22.8242,22.8624,22.8132,22.8132,37200.0
2007-10-19 15:30:00,41.79,41.86,41.68,41.86,40600.0,22.8187,22.8569,22.7586,22.8569,40600.0
2007-10-19 15:35:00,41.86,41.92,41.76,41.87,57500.0,22.8569,22.8897,22.8023,22.8624,57500.0
2007-10-19 15:40:00,41.88,41.88,41.7,41.74,47700.0,22.8678,22.8678,22.7696,22.7914,47700.0
2007-10-19 15:45:00,41.75,41.75,41.62,41.65,54400.0,22.7969,22.7969,22.7259,22.7422,54400.0
2007-10-19 15:50:00,41.66,41.79,41.63,41.78,51900.0,22.7477,22.8187,22.7313,22.8132,51900.0
2007-10-19 15:55:00,41.78,41.78,41.68,41.68,107600.0,22.8132,22.8132,22.7586,22.7586,107600.0
2007-10-22 09:30:00,41.61,41.75,41.52,41.66,57400.0,22.7204,22.7969,22.6713,22.7477,57400.0
2007-10-22 09:35:00,41.72,41.72,41.51,41.56,21500.0,22.7805,22.7805,22.6658,22.6931,21500.0
2007-10-22 09:40:00,41.57,41.62,41.5,41.57,21800.0,22.6986,22.7259,22.6603,22.6986,21800.0
2007-10-22 09:45:00,41.57,41.64,41.49,41.55,34400.0,22.6986,22.7368,22.6549,22.6876,34400.0
2007-10-22 09:50:00,41.53,41.55,41.45,41.48,60900.0,22.6767,22.6876,22.633,22.6494,60900.0
2007-10-22 09:55:00,41.48,41.5,41.4,41.49,70900.0,22.6494,22.6603,22.6057,22.6549,70900.0
2007-10-22 10:00:00,41.46,41.5,41.45,41.48,15600.0,22.6385,22.6603,22.633,22.6494,15600.0
2007-10-22 10:05:00,41.48,41.53,41.45,41.5,32300.0,22.6494,22.6767,22.633,22.6603,32300.0
2007-10-22 10:10:00,41.49,41.54,41.45,41.5,79500.0,22.6549,22.6822,22.633,22.6603,79500.0
2007-10-22 10:15:00,41.5,41.63,41.43,41.52,78400.0,22.6603,22.7313,22.6221,22.6713,78400.0
2007-10-22 10:20:00,41.52,41.59,41.46,41.56,14900.0,22.6713,22.7095,22.6385,22.6931,14900.0
2007-10-22 10:25:00,41.57,41.65,41.53,41.6,12400.0,22.6986,22.7422,22.6767,22.7149,12400.0
2007-10-22 10:30:00,41.6,41.72,41.59,41.61,30500.0,22.7149,22.7805,22.7095,22.7204,30500.0
2007-10-22 10:35:00,41.61,41.62,41.48,41.48,30000.0,22.7204,22.7259,22.6494,22.6494,30000.0
2007-10-22 10:40:00,41.48,41.61,41.48,41.61,15000.0,22.6494,22.7204,22.6494,22.7204,15000.0
2007-10-22 10:45:00,41.61,41.61,41.48,41.49,44100.0,22.7204,22.7204,22.6494,22.6549,44100.0
2007-10-22 10:50:00,41.48,41.5,41.38,41.38,29000.0,22.6494,22.6603,22.5948,22.5948,29000.0
2007-10-22 10:55:00,41.39,41.39,41.3,41.38,51800.0,22.6003,22.6003,22.5511,22.5948,51800.0
2007-10-22 11:00:00,41.36,41.44,41.36,41.37,17200.0,22.5839,22.6276,22.5839,22.5894,17200.0
2007-10-22 11:05:00,41.38,41.53,41.35,41.52,20100.0,22.5948,22.6767,22.5784,22.6713,20100.0
2007-10-22 11:10:00,41.51,41.63,41.5,41.61,17800.0,22.6658,22.7313,22.6603,22.7204,17800.0
2007-10-22 11:15:00,41.62,41.68,41.62,41.66,12000.0,22.7259,22.7586,22.7259,22.7477,12000.0
2007-10-22 11:20:00,41.68,41.75,41.66,41.75,13900.0,22.7586,22.7969,22.7477,22.7969,13900.0
2007-10-22 11:25:00,41.76,41.78,41.74,41.77,11400.0,22.8023,22.8132,22.7914,22.8078,11400.0
2007-10-22 11:30:00,41.76,41.87,41.76,41.86,12800.0,22.8023,22.8624,22.8023,22.8569,12800.0
2007-10-22 11:35:00,41.86,41.87,41.7,41.7,11400.0,22.8569,22.8624,22.7696,22.7696,11400.0
2007-10-22 11:40:00,41.69,41.7,41.61,41.61,14600.0,22.7641,22.7696,22.7204,22.7204,14600.0
2007-10-22 11:45:00,41.61,41.62,41.46,41.58,30100.0,22.7204,22.7259,22.6385,22.704,30100.0
2007-10-22 11:50:00,41.58,41.59,41.51,41.55,14300.0,22.704,22.7095,22.6658,22.6876,14300.0
2007-10-22 11:55:00,41.56,41.58,41.53,41.57,34300.0,22.6931,22.704,22.6767,22.6986,34300.0
2007-10-22 12:00:00,41.57,41.58,41.52,41.55,25500.0,22.6986,22.704,22.6713,22.6876,25500.0
2007-10-22 12:05:00,41.54,41.55,41.53,41.55,6400.0,22.6822,22.6876,22.6767,22.6876,6400.0
2007-10-22 12:10:00,41.55,41.55,41.46,41.46,17500.0,22.6876,22.6876,22.6385,22.6385,17500.0
2007-10-22 12:15:00,41.46,41.47,41.42,41.43,9100.0,22.6385,22.644,22.6167,22.6221,9100.0
2007-10-22 12:20:00,41.43,41.43,41.4,41.41,20100.0,22.6221,22.6221,22.6057,22.6112,20100.0
2007-10-22 12:25:00,41.4,41.48,41.4,41.48,16500.0,22.6057,22.6494,22.6057,22.6494,16500.0
2007-10-22 12:30:00,41.47,41.51,41.47,41.51,13400.0,22.644,22.6658,22.644,22.6658,13400.0
2007-10-22 12:35:00,41.51,41.56,41.51,41.53,30800.0,22.6658,22.6931,22.6658,22.6767,30800.0
2007-10-22 12:40:00,41.53,41.54,41.51,41.51,12100.0,22.6767,22.6822,22.6658,22.6658,12100.0
2007-10-22 12:45:00,41.52,41.6,41.52,41.59,18800.0,22.6713,22.7149,22.6713,22.7095,18800.0
2007-10-22 12:50:00,41.59,41.6,41.58,41.58,34200.0,22.7095,22.7149,22.704,22.704,34200.0
2007-10-22 12:55:00,41.59,41.69,41.59,41.65,23200.0,22.7095,22.7641,22.7095,22.7422,23200.0
2007-10-22 13:00:00,41.65,41.74,41.64,41.7,15300.0,22.7422,22.7914,22.7368,22.7696,15300.0
2007-10-22 13:05:00,41.7,41.71,41.66,41.67,13100.0,22.7696,22.775,22.7477,22.7532,13100.0
2007-10-22 13:10:00,41.67,41.69,41.59,41.6,23800.0,22.7532,22.7641,22.7095,22.7149,23800.0
2007-10-22 13:15:00,41.59,41.63,41.59,41.63,22900.0,22.7095,22.7313,22.7095,22.7313,22900.0
2007-10-22 13:20:00,41.62,41.68,41.62,41.67,12600.0,22.7259,22.7586,22.7259,22.7532,12600.0
2007-10-22 13:25:00,41.68,41.68,41.65,41.67,15500.0,22.7586,22.7586,22.7422,22.7532,15500.0
2007-10-22 13:30:00,41.67,41.7,41.66,41.67,14100.0,22.7532,22.7696,22.7477,22.7532,14100.0
2007-10-22 13:35:00,41.67,41.7,41.66,41.66,17100.0,22.7532,22.7696,22.7477,22.7477,17100.0
2007-10-22 13:40:00,41.66,41.7,41.66,41.7,14400.0,22.7477,22.7696,22.7477,22.7696,14400.0
2007-10-22 13:45:00,41.69,41.7,41.69,41.7,9900.0,22.7641,22.7696,22.7641,22.7696,9900.0
2007-10-22 13:50:00,41.69,41.71,41.69,41.7,23800.0,22.7641,22.775,22.7641,22.7696,23800.0
2007-10-22 13:55:00,41.7,41.71,41.65,41.65,34900.0,22.7696,22.775,22.7422,22.7422,34900.0
2007-10-22 14:00:00,41.65,41.66,41.64,41.64,17400.0,22.7422,22.7477,22.7368,22.7368,17400.0
2007-10-22 14:05:00,41.65,41.69,41.64,41.68,13000.0,22.7422,22.7641,22.7368,22.7586,13000.0
2007-10-22 14:10:00,41.68,41.7,41.67,41.67,13000.0,22.7586,22.7696,22.7532,22.7532,13000.0
2007-10-22 14:15:00,41.66,41.7,41.64,41.7,26500.0,22.7477,22.7696,22.7368,22.7696,26500.0
2007-10-22 14:20:00,41.7,41.7,41.69,41.7,14600.0,22.7696,22.7696,22.7641,22.7696,14600.0
2007-10-22 14:25:00,41.7,41.7,41.58,41.58,16500.0,22.7696,22.7696,22.704,22.704,16500.0
2007-10-22 14:30:00,41.59,41.6,41.57,41.58,13400.0,22.7095,22.7149,22.6986,22.704,13400.0
2007-10-22 14:35:00,41.58,41.58,41.46,41.48,25000.0,22.704,22.704,22.6385,22.6494,25000.0
2007-10-22 14:40:00,41.47,41.6,41.47,41.59,13500.0,22.644,22.7149,22.644,22.7095,13500.0
2007-10-22 14:45:00,41.6,41.6,41.54,41.59,10700.0,22.7149,22.7149,22.6822,22.7095,10700.0
2007-10-22 14:50:00,41.58,41.58,41.51,41.53,14700.0,22.704,22.704,22.6658,22.6767,14700.0
2007-10-22 14:55:00,41.56,41.56,41.5,41.5,28300.0,22.6931,22.6931,22.6603,22.6603,28300.0
2007-10-22 15:00:00,41.49,41.5,41.43,41.47,39300.0,22.6549,22.6603,22.6221,22.644,39300.0
2007-10-22 15:05:00,41.47,41.55,41.46,41.46,26600.0,22.644,22.6876,22.6385,22.6385,26600.0
2007-10-22 15:10:00,41.46,41.5,41.46,41.5,33500.0,22.6385,22.6603,22.6385,22.6603,33500.0
2007-10-22 15:15:00,41.49,41.51,41.45,41.46,44800.0,22.6549,22.6658,22.633,22.6385,44800.0
2007-10-22 15:20:00,41.46,41.48,41.44,41.46,15600.0,22.6385,22.6494,22.6276,22.6385,15600.0
2007-10-22 15:25:00,41.46,41.53,41.45,41.5,39600.0,22.6385,22.6767,22.633,22.6603,39600.0
2007-10-22 15:30:00,41.5,41.62,41.47,41.62,71500.0,22.6603,22.7259,22.644,22.7259,71500.0
2007-10-22 15:35:00,41.61,41.67,41.61,41.66,24400.0,22.7204,22.7532,22.7204,22.7477,24400.0
2007-10-22 15:40:00,41.65,41.71,41.64,41.7,46800.0,22.7422,22.775,22.7368,22.7696,46800.0
2007-10-22 15:45:00,41.7,41.71,41.69,41.69,50300.0,22.7696,22.775,22.7641,22.7641,50300.0
2007-10-22 15:50:00,41.69,41.71,41.69,41.69,64300.0,22.7641,22.775,22.7641,22.7641,64300.0
2007-10-22 15:55:00,41.7,41.71,41.68,41.7,60800.0,22.7696,22.775,22.7586,22.7696,60800.0
2007-10-23 09:30:00,41.73,41.73,41.27,41.5,83200.0,22.7859,22.7859,22.5348,22.6603,83200.0
2007-10-23 09:35:00,41.49,41.7,41.47,41.56,68900.0,22.6549,22.7696,22.644,22.6931,68900.0
2007-10-23 09:40:00,41.57,41.59,41.54,41.54,71300.0,22.6986,22.7095,22.6822,22.6822,71300.0
2007-10-23 09:45:00,41.54,41.55,41.47,41.48,69800.0,22.6822,22.6876,22.644,22.6494,69800.0
2007-10-23 09:50:00,41.5,41.53,41.44,41.44,39500.0,22.6603,22.6767,22.6276,22.6276,39500.0
2007-10-23 09:55:00,41.44,41.5,41.33,41.38,34600.0,22.6276,22.6603,22.5675,22.5948,34600.0
2007-10-23 10:00:00,41.36,41.55,41.36,41.53,15100.0,22.5839,22.6876,22.5839,22.6767,15100.0
2007-10-23 10:05:00,41.53,41.56,41.52,41.55,31700.0,22.6767,22.6931,22.6713,22.6876,31700.0
2007-10-23 10:10:00,41.55,41.55,41.52,41.52,7600.0,22.6876,22.6876,22.6713,22.6713,7600.0
2007-10-23 10:15:00,41.51,41.51,41.38,41.39,20800.0,22.6658,22.6658,22.5948,22.6003,20800.0
2007-10-23 10:20:00,41.39,41.45,41.39,41.45,21500.0,22.6003,22.633,22.6003,22.633,21500.0
2007-10-23 10:25:00,41.45,41.55,41.44,41.52,31300.0,22.633,22.6876,22.6276,22.6713,31300.0
2007-10-23 10:30:00,41.53,41.53,41.48,41.5,9900.0,22.6767,22.6767,22.6494,22.6603,9900.0
2007-10-23 10:35:00,41.48,41.5,41.37,41.37,24000.0,22.6494,22.6603,22.5894,22.5894,24000.0
2007-10-23 10:40:00,41.35,41.39,41.34,41.34,10400.0,22.5784,22.6003,22.573,22.573,10400.0
2007-10-23 10:45:00,41.34,41.44,41.32,41.43,14500.0,22.573,22.6276,22.5621,22.6221,14500.0
2007-10-23 10:50:00,41.43,41.5,41.43,41.47,17100.0,22.6221,22.6603,22.6221,22.644,17100.0
2007-10-23 10:55:00,41.47,41.47,41.4,41.41,13900.0,22.644,22.644,22.6057,22.6112,13900.0
2007-10-23 11:00:00,41.42,41.51,41.4,41.49,13500.0,22.6167,22.6658,22.6057,22.6549,13500.0
2007-10-23 11:05:00,41.51,41.53,41.49,41.5,20800.0,22.6658,22.6767,22.6549,22.6603,20800.0
2007-10-23 11:10:00,41.5,41.5,41.39,41.4,33700.0,22.6603,22.6603,22.6003,22.6057,33700.0
2007-10-23 11:15:00,41.4,41.48,41.39,41.47,15100.0,22.6057,22.6494,22.6003,22.644,15100.0
2007-10-23 11:20:00,41.47,41.47,41.42,41.44,24500.0,22.644,22.644,22.6167,22.6276,24500.0
2007-10-23 11:25:00,41.44,41.47,41.44,41.47,10300.0,22.6276,22.644,22.6276,22.644,10300.0
2007-10-23 11:30:00,41.48,41.48,41.42,41.43,24700.0,22.6494,22.6494,22.6167,22.6221,24700.0
2007-10-23 11:35:00,41.43,41.47,41.43,41.47,11700.0,22.6221,22.644,22.6221,22.644,11700.0
2007-10-23 11:40:00,41.47,41.47,41.46,41.47,3900.0,22.644,22.644,22.6385,22.644,3900.0
2007-10-23 11:45:00,41.47,41.52,41.47,41.52,21000.0,22.644,22.6713,22.644,22.6713,21000.0
2007-10-23 11:50:00,41.52,41.64,41.51,41.63,18500.0,22.6713,22.7368,22.6658,22.7313,18500.0
2007-10-23 11:55:00,41.63,41.64,41.55,41.6,40500.0,22.7313,22.7368,22.6876,22.7149,40500.0
2007-10-23 12:00:00,41.6,41.66,41.6,41.61,23000.0,22.7149,22.7477,22.7149,22.7204,23000.0
2007-10-23 12:05:00,41.64,41.65,41.55,41.55,17800.0,22.7368,22.7422,22.6876,22.6876,17800.0
2007-10-23 12:10:00,41.56,41.56,41.55,41.56,1300.0,22.6931,22.6931,22.6876,22.6931,1300.0
2007-10-23 12:15:00,41.56,41.62,41.51,41.61,15500.0,22.6931,22.7259,22.6658,22.7204,15500.0
2007-10-23 12:20:00,41.6,41.72,41.6,41.67,33400.0,22.7149,22.7805,22.7149,22.7532,33400.0
2007-10-23 12:25:00,41.67,41.68,41.64,41.64,9200.0,22.7532,22.7586,22.7368,22.7368,9200.0
2007-10-23 12:30:00,41.64,41.64,41.61,41.62,7300.0,22.7368,22.7368,22.7204,22.7259,7300.0
2007-10-23 12:35:00,41.62,41.66,41.61,41.65,11600.0,22.7259,22.7477,22.7204,22.7422,11600.0
2007-10-23 12:40:00,41.66,41.66,41.63,41.64,10200.0,22.7477,22.7477,22.7313,22.7368,10200.0
2007-10-23 12:45:00,41.64,41.67,41.64,41.67,9800.0,22.7368,22.7532,22.7368,22.7532,9800.0
2007-10-23 12:50:00,41.66,41.67,41.66,41.66,7200.0,22.7477,22.7532,22.7477,22.7477,7200.0
2007-10-23 12:55:00,41.66,41.66,41.62,41.62,11000.0,22.7477,22.7477,22.7259,22.7259,11000.0
2007-10-23 13:00:00,41.62,41.63,41.57,41.57,5800.0,22.7259,22.7313,22.6986,22.6986,5800.0
2007-10-23 13:05:00,41.57,41.65,41.57,41.65,11800.0,22.6986,22.7422,22.6986,22.7422,11800.0
2007-10-23 13:10:00,41.66,41.67,41.65,41.67,8600.0,22.7477,22.7532,22.7422,22.7532,8600.0
2007-10-23 13:15:00,41.67,41.67,41.66,41.67,48900.0,22.7532,22.7532,22.7477,22.7532,48900.0
2007-10-23 13:20:00,41.67,41.67,41.66,41.66,2600.0,22.7532,22.7532,22.7477,22.7477,2600.0
2007-10-23 13:25:00,41.67,41.67,41.63,41.63,26100.0,22.7532,22.7532,22.7313,22.7313,26100.0
2007-10-23 13:30:00,41.64,41.65,41.63,41.64,7300.0,22.7368,22.7422,22.7313,22.7368,7300.0
2007-10-23 13:35:00,41.65,41.66,41.64,41.65,14500.0,22.7422,22.7477,22.7368,22.7422,14500.0
2007-10-23 13:40:00,41.64,41.65,41.64,41.65,2200.0,22.7368,22.7422,22.7368,22.7422,2200.0
2007-10-23 13:45:00,41.65,41.65,41.54,41.54,58600.0,22.7422,22.7422,22.6822,22.6822,58600.0
2007-10-23 13:50:00,41.54,41.54,41.49,41.49,18000.0,22.6822,22.6822,22.6549,22.6549,18000.0
2007-10-23 13:55:00,41.49,41.5,41.44,41.47,21000.0,22.6549,22.6603,22.6276,22.644,21000.0
2007-10-23 14:00:00,41.47,41.5,41.46,41.5,67200.0,22.644,22.6603,22.6385,22.6603,67200.0
2007-10-23 14:05:00,41.5,41.5,41.48,41.48,35400.0,22.6603,22.6603,22.6494,22.6494,35400.0
2007-10-23 14:10:00,41.48,41.48,41.46,41.46,60000.0,22.6494,22.6494,22.6385,22.6385,60000.0
2007-10-23 14:15:00,41.47,41.5,41.46,41.5,25800.0,22.644,22.6603,22.6385,22.6603,25800.0
2007-10-23 14:20:00,41.5,41.54,41.49,41.53,18000.0,22.6603,22.6822,22.6549,22.6767,18000.0
2007-10-23 14:25:00,41.53,41.53,41.5,41.51,22400.0,22.6767,22.6767,22.6603,22.6658,22400.0
2007-10-23 14:30:00,41.52,41.62,41.52,41.57,31200.0,22.6713,22.7259,22.6713,22.6986,31200.0
2007-10-23 14:35:00,41.56,41.57,41.54,41.55,19100.0,22.6931,22.6986,22.6822,22.6876,19100.0
2007-10-23 14:40:00,41.56,41.56,41.52,41.55,17400.0,22.6931,22.6931,22.6713,22.6876,17400.0
2007-10-23 14:45:00,41.55,41.55,41.5,41.51,31600.0,22.6876,22.6876,22.6603,22.6658,31600.0
2007-10-23 14:50:00,41.53,41.55,41.53,41.55,15600.0,22.6767,22.6876,22.6767,22.6876,15600.0
2007-10-23 14:55:00,41.55,41.55,41.47,41.48,32900.0,22.6876,22.6876,22.644,22.6494,32900.0
2007-10-23 15:00:00,41.49,41.55,41.45,41.55,14800.0,22.6549,22.6876,22.633,22.6876,14800.0
2007-10-23 15:05:00,41.55,41.55,41.54,41.55,14500.0,22.6876,22.6876,22.6822,22.6876,14500.0
2007-10-23 15:10:00,41.55,41.56,41.5,41.5,43200.0,22.6876,22.6931,22.6603,22.6603,43200.0
2007-10-23 15:15:00,41.51,41.53,41.47,41.48,24600.0,22.6658,22.6767,22.644,22.6494,24600.0
2007-10-23 15:20:00,41.48,41.54,41.47,41.51,36500.0,22.6494,22.6822,22.644,22.6658,36500.0
2007-10-23 15:25:00,41.51,41.55,41.5,41.54,18900.0,22.6658,22.6876,22.6603,22.6822,18900.0
2007-10-23 15:30:00,41.54,41.63,41.53,41.59,40800.0,22.6822,22.7313,22.6767,22.7095,40800.0
2007-10-23 15:35:00,41.59,41.69,41.59,41.65,23700.0,22.7095,22.7641,22.7095,22.7422,23700.0
2007-10-23 15:40:00,41.65,41.66,41.64,41.65,36200.0,22.7422,22.7477,22.7368,22.7422,36200.0
2007-10-23 15:45:00,41.65,41.67,41.64,41.65,54300.0,22.7422,22.7532,22.7368,22.7422,54300.0
2007-10-23 15:50:00,41.65,41.66,41.64,41.65,46900.0,22.7422,22.7477,22.7368,22.7422,46900.0
2007-10-23 15:55:00,41.65,41.74,41.64,41.74,125900.0,22.7422,22.7914,22.7368,22.7914,125900.0
2007-10-24 09:30:00,41.33,41.57,41.05,41.05,77100.0,22.5675,22.6986,22.4146,22.4146,77100.0
2007-10-24 09:35:00,41.14,41.15,40.94,41.0,46200.0,22.4638,22.4692,22.3546,22.3873,46200.0
2007-10-24 09:40:00,41.0,41.24,40.99,41.17,42600.0,22.3873,22.5184,22.3819,22.4802,42600.0
2007-10-24 09:45:00,41.18,41.35,41.1,41.28,22000.0,22.4856,22.5784,22.4419,22.5402,22000.0
2007-10-24 09:50:00,41.26,41.31,41.23,41.23,33900.0,22.5293,22.5566,22.5129,22.5129,33900.0
2007-10-24 09:55:00,41.25,41.26,41.05,41.1,28200.0,22.5238,22.5293,22.4146,22.4419,28200.0
2007-10-24 10:00:00,41.08,41.11,40.94,41.02,46300.0,22.431,22.4474,22.3546,22.3982,46300.0
2007-10-24 10:05:00,41.03,41.06,41.0,41.02,9700.0,22.4037,22.4201,22.3873,22.3982,9700.0
2007-10-24 10:10:00,41.04,41.05,40.9,40.94,36000.0,22.4092,22.4146,22.3327,22.3546,36000.0
2007-10-24 10:15:00,40.96,41.02,40.76,40.83,52000.0,22.3655,22.3982,22.2563,22.2945,52000.0
2007-10-24 10:20:00,40.78,40.83,40.75,40.76,28200.0,22.2672,22.2945,22.2508,22.2563,28200.0
2007-10-24 10:25:00,40.79,40.86,40.69,40.83,53100.0,22.2727,22.3109,22.2181,22.2945,53100.0
2007-10-24 10:30:00,40.83,40.87,40.71,40.71,63000.0,22.2945,22.3163,22.229,22.229,63000.0
2007-10-24 10:35:00,40.71,40.71,40.66,40.66,52900.0,22.229,22.229,22.2017,22.2017,52900.0
2007-10-24 10:40:00,40.66,40.67,40.57,40.59,36300.0,22.2017,22.2071,22.1525,22.1635,36300.0
2007-10-24 10:45:00,40.6,40.65,40.43,40.45,58200.0,22.1689,22.1962,22.0761,22.087,58200.0
2007-10-24 10:50:00,40.45,40.56,40.45,40.46,21400.0,22.087,22.1471,22.087,22.0925,21400.0
2007-10-24 10:55:00,40.46,40.53,40.46,40.5,27500.0,22.0925,22.1307,22.0925,22.1143,27500.0
2007-10-24 11:00:00,40.52,40.53,40.5,40.53,29400.0,22.1252,22.1307,22.1143,22.1307,29400.0
2007-10-24 11:05:00,40.51,40.55,40.5,40.51,28600.0,22.1198,22.1416,22.1143,22.1198,28600.0
2007-10-24 11:10:00,40.51,40.53,40.25,40.28,49200.0,22.1198,22.1307,21.9778,21.9942,49200.0
2007-10-24 11:15:00,40.28,40.33,40.18,40.18,33100.0,21.9942,22.0215,21.9396,21.9396,33100.0
2007-10-24 11:20:00,40.2,40.21,40.07,40.19,60000.0,21.9505,21.956,21.8795,21.945,60000.0
2007-10-24 11:25:00,40.19,40.41,40.19,40.31,31200.0,21.945,22.0652,21.945,22.0106,31200.0
2007-10-24 11:30:00,40.32,40.36,40.19,40.22,47600.0,22.016,22.0379,21.945,21.9614,47600.0
2007-10-24 11:35:00,40.2,40.32,40.17,40.28,14300.0,21.9505,22.016,21.9341,21.9942,14300.0
2007-10-24 11:40:00,40.29,40.29,40.17,40.28,26300.0,21.9996,21.9996,21.9341,21.9942,26300.0
2007-10-24 11:45:00,40.28,40.29,40.24,40.28,20100.0,21.9942,21.9996,21.9723,21.9942,20100.0
2007-10-24 11:50:00,40.28,40.35,40.26,40.31,38400.0,21.9942,22.0324,21.9833,22.0106,38400.0
2007-10-24 11:55:00,40.3,40.32,40.19,40.19,28900.0,22.0051,22.016,21.945,21.945,28900.0
2007-10-24 12:00:00,40.18,40.18,40.13,40.16,50700.0,21.9396,21.9396,21.9123,21.9287,50700.0
2007-10-24 12:05:00,40.15,40.23,40.15,40.23,30300.0,21.9232,21.9669,21.9232,21.9669,30300.0
2007-10-24 12:10:00,40.23,40.24,40.15,40.16,41300.0,21.9669,21.9723,21.9232,21.9287,41300.0
2007-10-24 12:15:00,40.16,40.17,40.03,40.04,52700.0,21.9287,21.9341,21.8577,21.8631,52700.0
2007-10-24 12:20:00,40.04,40.08,39.89,40.07,85700.0,21.8631,21.885,21.7812,21.8795,85700.0
2007-10-24 12:25:00,40.07,40.13,40.05,40.05,26700.0,21.8795,21.9123,21.8686,21.8686,26700.0
2007-10-24 12:30:00,40.06,40.18,40.02,40.12,60700.0,21.8741,21.9396,21.8522,21.9068,60700.0
2007-10-24 12:35:00,40.12,40.16,40.07,40.1,38700.0,21.9068,21.9287,21.8795,21.8959,38700.0
2007-10-24 12:40:00,40.1,40.13,40.02,40.13,42700.0,21.8959,21.9123,21.8522,21.9123,42700.0
2007-10-24 12:45:00,40.12,40.12,40.0,40.05,43600.0,21.9068,21.9068,21.8413,21.8686,43600.0
2007-10-24 12:50:00,40.05,40.06,39.96,39.98,47800.0,21.8686,21.8741,21.8195,21.8304,47800.0
2007-10-24 12:55:00,39.98,40.02,39.98,40.0,38000.0,21.8304,21.8522,21.8304,21.8413,38000.0
2007-10-24 13:00:00,40.0,40.02,39.99,40.01,25000.0,21.8413,21.8522,21.8358,21.8468,25000.0
2007-10-24 13:05:00,40.01,40.1,40.0,40.1,24900.0,21.8468,21.8959,21.8413,21.8959,24900.0
2007-10-24 13:10:00,40.1,40.15,40.02,40.09,30100.0,21.8959,21.9232,21.8522,21.8904,30100.0
2007-10-24 13:15:00,40.09,40.11,39.99,40.0,96800.0,21.8904,21.9014,21.8358,21.8413,96800.0
2007-10-24 13:20:00,40.0,40.02,39.99,40.0,37800.0,21.8413,21.8522,21.8358,21.8413,37800.0
2007-10-24 13:25:00,40.0,40.16,39.99,40.11,42400.0,21.8413,21.9287,21.8358,21.9014,42400.0
2007-10-24 13:30:00,40.11,40.15,40.08,40.15,43200.0,21.9014,21.9232,21.885,21.9232,43200.0
2007-10-24 13:35:00,40.14,40.16,40.1,40.13,30900.0,21.9177,21.9287,21.8959,21.9123,30900.0
2007-10-24 13:40:00,40.12,40.12,39.98,39.99,68500.0,21.9068,21.9068,21.8304,21.8358,68500.0
2007-10-24 13:45:00,39.99,40.09,39.98,40.05,66500.0,21.8358,21.8904,21.8304,21.8686,66500.0
2007-10-24 13:50:00,40.04,40.05,39.99,40.01,86700.0,21.8631,21.8686,21.8358,21.8468,86700.0
2007-10-24 13:55:00,40.0,40.04,39.96,40.0,48300.0,21.8413,21.8631,21.8195,21.8413,48300.0
2007-10-24 14:00:00,40.0,40.02,39.91,39.91,55100.0,21.8413,21.8522,21.7922,21.7922,55100.0
2007-10-24 14:05:00,39.92,40.01,39.9,39.98,46300.0,21.7976,21.8468,21.7867,21.8304,46300.0
2007-10-24 14:10:00,39.99,40.01,39.98,39.98,53800.0,21.8358,21.8468,21.8304,21.8304,53800.0
2007-10-24 14:15:00,39.98,40.01,39.97,40.0,47500.0,21.8304,21.8468,21.8249,21.8413,47500.0
2007-10-24 14:20:00,40.0,40.19,39.99,40.17,139600.0,21.8413,21.945,21.8358,21.9341,139600.0
2007-10-24 14:25:00,40.14,40.26,40.09,40.19,99400.0,21.9177,21.9833,21.8904,21.945,99400.0
2007-10-24 14:30:00,40.2,40.36,40.2,40.33,55900.0,21.9505,22.0379,21.9505,22.0215,55900.0
2007-10-24 14:35:00,40.33,40.35,40.24,40.32,52200.0,22.0215,22.0324,21.9723,22.016,52200.0
2007-10-24 14:40:00,40.32,40.36,40.32,40.33,30900.0,22.016,22.0379,22.016,22.0215,30900.0
2007-10-24 14:45:00,40.33,40.41,40.33,40.38,29800.0,22.0215,22.0652,22.0215,22.0488,29800.0
2007-10-24 14:50:00,40.39,40.49,40.39,40.47,64600.0,22.0542,22.1089,22.0542,22.0979,64600.0
2007-10-24 14:55:00,40.47,40.6,40.46,40.6,72700.0,22.0979,22.1689,22.0925,22.1689,72700.0
2007-10-24 15:00:00,40.6,40.72,40.56,40.64,73500.0,22.1689,22.2344,22.1471,22.1908,73500.0
2007-10-24 15:05:00,40.65,40.76,40.59,40.76,55800.0,22.1962,22.2563,22.1635,22.2563,55800.0
2007-10-24 15:10:00,40.76,40.9,40.66,40.81,87000.0,22.2563,22.3327,22.2017,22.2836,87000.0
2007-10-24 15:15:00,40.81,40.85,40.7,40.73,56600.0,22.2836,22.3054,22.2235,22.2399,56600.0
2007-10-24 15:20:00,40.72,40.83,40.63,40.69,42300.0,22.2344,22.2945,22.1853,22.2181,42300.0
2007-10-24 15:25:00,40.69,40.86,40.66,40.81,47500.0,22.2181,22.3109,22.2017,22.2836,47500.0
2007-10-24 15:30:00,40.81,40.83,40.63,40.63,75600.0,22.2836,22.2945,22.1853,22.1853,75600.0
2007-10-24 15:35:00,40.63,40.71,40.59,40.6,78200.0,22.1853,22.229,22.1635,22.1689,78200.0
2007-10-24 15:40:00,40.6,40.69,40.59,40.6,55600.0,22.1689,22.2181,22.1635,22.1689,55600.0
2007-10-24 15:45:00,40.6,40.65,40.55,40.63,131300.0,22.1689,22.1962,22.1416,22.1853,131300.0
2007-10-24 15:50:00,40.62,40.71,40.55,40.69,122600.0,22.1798,22.229,22.1416,22.2181,122600.0
2007-10-24 15:55:00,40.68,40.75,40.61,40.75,205000.0,22.2126,22.2508,22.1744,22.2508,205000.0
2007-10-25 09:30:00,40.78,41.05,40.76,40.94,124700.0,22.2672,22.4146,22.2563,22.3546,124700.0
2007-10-25 09:35:00,40.94,41.0,40.93,40.94,50100.0,22.3546,22.3873,22.3491,22.3546,50100.0
2007-10-25 09:40:00,40.94,41.02,40.92,40.95,43800.0,22.3546,22.3982,22.3436,22.36,43800.0
2007-10-25 09:45:00,40.96,40.97,40.9,40.92,15600.0,22.3655,22.3709,22.3327,22.3436,15600.0
2007-10-25 09:50:00,40.9,40.97,40.9,40.94,20500.0,22.3327,22.3709,22.3327,22.3546,20500.0
2007-10-25 09:55:00,40.96,40.96,40.81,40.84,55400.0,22.3655,22.3655,22.2836,22.3,55400.0
2007-10-25 10:00:00,40.84,40.95,40.84,40.93,48800.0,22.3,22.36,22.3,22.3491,48800.0
2007-10-25 10:05:00,40.94,40.99,40.86,40.96,55800.0,22.3546,22.3819,22.3109,22.3655,55800.0
2007-10-25 10:10:00,40.96,40.98,40.94,40.96,53200.0,22.3655,22.3764,22.3546,22.3655,53200.0
2007-10-25 10:15:00,40.96,40.97,40.94,40.95,96000.0,22.3655,22.3709,22.3546,22.36,96000.0
2007-10-25 10:20:00,40.95,41.0,40.9,40.95,56900.0,22.36,22.3873,22.3327,22.36,56900.0
2007-10-25 10:25:00,40.95,40.96,40.93,40.96,73700.0,22.36,22.3655,22.3491,22.3655,73700.0
2007-10-25 10:30:00,40.96,40.96,40.85,40.85,22200.0,22.3655,22.3655,22.3054,22.3054,22200.0
2007-10-25 10:35:00,40.85,40.86,40.83,40.83,59500.0,22.3054,22.3109,22.2945,22.2945,59500.0
2007-10-25 10:40:00,40.83,40.92,40.83,40.89,27600.0,22.2945,22.3436,22.2945,22.3273,27600.0
2007-10-25 10:45:00,40.88,40.89,40.85,40.88,21300.0,22.3218,22.3273,22.3054,22.3218,21300.0
2007-10-25 10:50:00,40.87,40.9,40.83,40.83,59200.0,22.3163,22.3327,22.2945,22.2945,59200.0
2007-10-25 10:55:00,40.84,40.88,40.82,40.82,56800.0,22.3,22.3218,22.289,22.289,56800.0
2007-10-25 11:00:00,40.81,40.82,40.66,40.75,56300.0,22.2836,22.289,22.2017,22.2508,56300.0
2007-10-25 11:05:00,40.74,40.79,40.7,40.71,36000.0,22.2454,22.2727,22.2235,22.229,36000.0
2007-10-25 11:10:00,40.71,40.74,40.68,40.73,24500.0,22.229,22.2454,22.2126,22.2399,24500.0
2007-10-25 11:15:00,40.73,40.79,40.6,40.65,105900.0,22.2399,22.2727,22.1689,22.1962,105900.0
2007-10-25 11:20:00,40.66,40.72,40.64,40.7,19600.0,22.2017,22.2344,22.1908,22.2235,19600.0
2007-10-25 11:25:00,40.69,40.7,40.64,40.64,12500.0,22.2181,22.2235,22.1908,22.1908,12500.0
2007-10-25 11:30:00,40.64,40.68,40.62,40.64,33900.0,22.1908,22.2126,22.1798,22.1908,33900.0
2007-10-25 11:35:00,40.64,40.65,40.54,40.55,15700.0,22.1908,22.1962,22.1362,22.1416,15700.0
2007-10-25 11:40:00,40.53,40.56,40.52,40.56,25000.0,22.1307,22.1471,22.1252,22.1471,25000.0
2007-10-25 11:45:00,40.56,40.56,40.51,40.53,39500.0,22.1471,22.1471,22.1198,22.1307,39500.0
2007-10-25 11:50:00,40.52,40.53,40.49,40.49,39800.0,22.1252,22.1307,22.1089,22.1089,39800.0
2007-10-25 11:55:00,40.5,40.5,40.15,40.16,49600.0,22.1143,22.1143,21.9232,21.9287,49600.0
2007-10-25 12:00:00,40.17,40.36,40.12,40.3,93100.0,21.9341,22.0379,21.9068,22.0051,93100.0
2007-10-25 12:05:00,40.29,40.34,40.24,40.26,23800.0,21.9996,22.0269,21.9723,21.9833,23800.0
2007-10-25 12:10:00,40.25,40.3,40.18,40.27,48100.0,21.9778,22.0051,21.9396,21.9887,48100.0
2007-10-25 12:15:00,40.27,40.28,40.25,40.27,61500.0,21.9887,21.9942,21.9778,21.9887,61500.0
2007-10-25 12:20:00,40.25,40.31,40.24,40.31,34600.0,21.9778,22.0106,21.9723,22.0106,34600.0
2007-10-25 12:25:00,40.31,40.41,40.31,40.39,17800.0,22.0106,22.0652,22.0106,22.0542,17800.0
2007-10-25 12:30:00,40.4,40.41,40.37,40.37,22700.0,22.0597,22.0652,22.0433,22.0433,22700.0
2007-10-25 12:35:00,40.37,40.39,40.35,40.38,21400.0,22.0433,22.0542,22.0324,22.0488,21400.0
2007-10-25 12:40:00,40.39,40.44,40.39,40.44,16700.0,22.0542,22.0815,22.0542,22.0815,16700.0
2007-10-25 12:45:00,40.43,40.5,40.37,40.37,49800.0,22.0761,22.1143,22.0433,22.0433,49800.0
2007-10-25 12:50:00,40.37,40.41,40.37,40.4,9300.0,22.0433,22.0652,22.0433,22.0597,9300.0
2007-10-25 12:55:00,40.4,40.41,40.36,40.36,14300.0,22.0597,22.0652,22.0379,22.0379,14300.0
2007-10-25 13:00:00,40.36,40.38,40.3,40.33,60900.0,22.0379,22.0488,22.0051,22.0215,60900.0
2007-10-25 13:05:00,40.34,40.35,40.25,40.28,38600.0,22.0269,22.0324,21.9778,21.9942,38600.0
2007-10-25 13:10:00,40.27,40.36,40.27,40.33,16300.0,21.9887,22.0379,21.9887,22.0215,16300.0
2007-10-25 13:15:00,40.33,40.37,40.2,40.21,18600.0,22.0215,22.0433,21.9505,21.956,18600.0
2007-10-25 13:20:00,40.22,40.29,40.11,40.16,32700.0,21.9614,21.9996,21.9014,21.9287,32700.0
2007-10-25 13:25:00,40.15,40.19,40.13,40.17,14100.0,21.9232,21.945,21.9123,21.9341,14100.0
2007-10-25 13:30:00,40.17,40.28,40.15,40.18,30900.0,21.9341,21.9942,21.9232,21.9396,30900.0
2007-10-25 13:35:00,40.19,40.2,40.03,40.07,41500.0,21.945,21.9505,21.8577,21.8795,41500.0
2007-10-25 13:40:00,40.07,40.08,39.95,40.0,102500.0,21.8795,21.885,21.814,21.8413,102500.0
2007-10-25 13:45:00,40.0,40.02,39.98,40.02,81100.0,21.8413,21.8522,21.8304,21.8522,81100.0
2007-10-25 13:50:00,40.01,40.01,39.89,39.95,69300.0,21.8468,21.8468,21.7812,21.814,69300.0
2007-10-25 13:55:00,39.94,40.01,39.89,39.97,43800.0,21.8085,21.8468,21.7812,21.8249,43800.0
2007-10-25 14:00:00,39.97,39.98,39.75,39.85,101700.0,21.8249,21.8304,21.7048,21.7594,101700.0
2007-10-25 14:05:00,39.85,39.93,39.81,39.9,58000.0,21.7594,21.8031,21.7375,21.7867,58000.0
2007-10-25 14:10:00,39.9,40.07,39.89,40.03,82900.0,21.7867,21.8795,21.7812,21.8577,82900.0
2007-10-25 14:15:00,40.02,40.07,39.99,40.07,24100.0,21.8522,21.8795,21.8358,21.8795,24100.0
2007-10-25 14:20:00,40.06,40.23,40.06,40.22,34400.0,21.8741,21.9669,21.8741,21.9614,34400.0
2007-10-25 14:25:00,40.22,40.32,40.22,40.3,63200.0,21.9614,22.016,21.9614,22.0051,63200.0
2007-10-25 14:30:00,40.3,40.34,40.16,40.2,55200.0,22.0051,22.0269,21.9287,21.9505,55200.0
2007-10-25 14:35:00,40.2,40.35,40.19,40.31,46200.0,21.9505,22.0324,21.945,22.0106,46200.0
2007-10-25 14:40:00,40.3,40.35,40.25,40.25,23000.0,22.0051,22.0324,21.9778,21.9778,23000.0
2007-10-25 14:45:00,40.25,40.27,40.25,40.25,23700.0,21.9778,21.9887,21.9778,21.9778,23700.0
2007-10-25 14:50:00,40.25,40.38,40.25,40.35,159500.0,21.9778,22.0488,21.9778,22.0324,159500.0
2007-10-25 14:55:00,40.35,40.48,40.25,40.41,77700.0,22.0324,22.1034,21.9778,22.0652,77700.0
2007-10-25 15:00:00,40.41,40.5,40.41,40.45,85200.0,22.0652,22.1143,22.0652,22.087,85200.0
2007-10-25 15:05:00,40.45,40.46,40.37,40.4,150900.0,22.087,22.0925,22.0433,22.0597,150900.0
2007-10-25 15:10:00,40.4,40.41,40.29,40.34,55700.0,22.0597,22.0652,21.9996,22.0269,55700.0
2007-10-25 15:15:00,40.35,40.36,40.32,40.36,51300.0,22.0324,22.0379,22.016,22.0379,51300.0
2007-10-25 15:20:00,40.36,40.38,40.19,40.22,85600.0,22.0379,22.0488,21.945,21.9614,85600.0
2007-10-25 15:25:00,40.21,40.23,40.18,40.21,134800.0,21.956,21.9669,21.9396,21.956,134800.0
2007-10-25 15:30:00,40.21,40.21,40.11,40.18,154900.0,21.956,21.956,21.9014,21.9396,154900.0
2007-10-25 15:35:00,40.18,40.25,40.18,40.24,55400.0,21.9396,21.9778,21.9396,21.9723,55400.0
2007-10-25 15:40:00,40.24,40.4,40.24,40.37,99700.0,21.9723,22.0597,21.9723,22.0433,99700.0
2007-10-25 15:45:00,40.36,40.37,40.3,40.37,83000.0,22.0379,22.0433,22.0051,22.0433,83000.0
2007-10-25 15:50:00,40.38,40.45,40.38,40.43,91500.0,22.0488,22.087,22.0488,22.0761,91500.0
2007-10-25 15:55:00,40.43,40.43,40.34,40.39,112900.0,22.0761,22.0761,22.0269,22.0542,112900.0
2007-10-26 09:30:00,40.7,40.88,40.46,40.69,45200.0,22.2235,22.3218,22.0925,22.2181,45200.0
2007-10-26 09:35:00,40.69,40.84,40.44,40.54,82200.0,22.2181,22.3,22.0815,22.1362,82200.0
2007-10-26 09:40:00,40.54,40.61,40.46,40.54,28500.0,22.1362,22.1744,22.0925,22.1362,28500.0
2007-10-26 09:45:00,40.53,40.67,40.52,40.61,23000.0,22.1307,22.2071,22.1252,22.1744,23000.0
2007-10-26 09:50:00,40.63,40.85,40.6,40.7,189600.0,22.1853,22.3054,22.1689,22.2235,189600.0
2007-10-26 09:55:00,40.69,40.7,40.58,40.69,24900.0,22.2181,22.2235,22.158,22.2181,24900.0
2007-10-26 10:00:00,40.69,40.78,40.64,40.7,97200.0,22.2181,22.2672,22.1908,22.2235,97200.0
2007-10-26 10:05:00,40.71,40.75,40.65,40.69,15500.0,22.229,22.2508,22.1962,22.2181,15500.0
2007-10-26 10:10:00,40.71,40.77,40.56,40.77,30100.0,22.229,22.2617,22.1471,22.2617,30100.0
2007-10-26 10:15:00,40.74,40.84,40.69,40.7,29800.0,22.2454,22.3,22.2181,22.2235,29800.0
2007-10-26 10:20:00,40.71,40.84,40.69,40.82,20400.0,22.229,22.3,22.2181,22.289,20400.0
2007-10-26 10:25:00,40.84,40.84,40.71,40.71,7200.0,22.3,22.3,22.229,22.229,7200.0
2007-10-26 10:30:00,40.74,40.76,40.71,40.74,14400.0,22.2454,22.2563,22.229,22.2454,14400.0
2007-10-26 10:35:00,40.76,40.77,40.7,40.72,120200.0,22.2563,22.2617,22.2235,22.2344,120200.0
2007-10-26 10:40:00,40.7,40.75,40.69,40.7,73600.0,22.2235,22.2508,22.2181,22.2235,73600.0
2007-10-26 10:45:00,40.7,40.76,40.69,40.74,24500.0,22.2235,22.2563,22.2181,22.2454,24500.0
2007-10-26 10:50:00,40.74,40.77,40.72,40.76,133700.0,22.2454,22.2617,22.2344,22.2563,133700.0
2007-10-26 10:55:00,40.75,40.85,40.75,40.83,81200.0,22.2508,22.3054,22.2508,22.2945,81200.0
2007-10-26 11:00:00,40.83,40.83,40.75,40.76,32900.0,22.2945,22.2945,22.2508,22.2563,32900.0
2007-10-26 11:05:00,40.76,40.84,40.76,40.84,25300.0,22.2563,22.3,22.2563,22.3,25300.0
2007-10-26 11:10:00,40.83,40.88,40.82,40.87,6800.0,22.2945,22.3218,22.289,22.3163,6800.0
2007-10-26 11:15:00,40.88,40.88,40.85,40.86,22100.0,22.3218,22.3218,22.3054,22.3109,22100.0
2007-10-26 11:20:00,40.85,40.97,40.85,40.95,37300.0,22.3054,22.3709,22.3054,22.36,37300.0
2007-10-26 11:25:00,40.95,40.97,40.89,40.89,18300.0,22.36,22.3709,22.3273,22.3273,18300.0
2007-10-26 11:30:00,40.89,40.92,40.89,40.9,57900.0,22.3273,22.3436,22.3273,22.3327,57900.0
2007-10-26 11:35:00,40.91,40.98,40.9,40.96,10800.0,22.3382,22.3764,22.3327,22.3655,10800.0
2007-10-26 11:40:00,40.96,41.0,40.91,40.93,32400.0,22.3655,22.3873,22.3382,22.3491,32400.0
2007-10-26 11:45:00,40.93,40.97,40.91,40.94,6400.0,22.3491,22.3709,22.3382,22.3546,6400.0
2007-10-26 11:50:00,40.94,40.94,40.92,40.92,5400.0,22.3546,22.3546,22.3436,22.3436,5400.0
2007-10-26 11:55:00,40.92,40.97,40.92,40.96,30400.0,22.3436,22.3709,22.3436,22.3655,30400.0
2007-10-26 12:00:00,40.95,40.97,40.92,40.93,34600.0,22.36,22.3709,22.3436,22.3491,34600.0
2007-10-26 12:05:00,40.93,40.97,40.92,40.97,11700.0,22.3491,22.3709,22.3436,22.3709,11700.0
2007-10-26 12:10:00,40.97,41.0,40.96,40.98,10200.0,22.3709,22.3873,22.3655,22.3764,10200.0
2007-10-26 12:15:00,41.0,41.01,40.95,40.95,15100.0,22.3873,22.3928,22.36,22.36,15100.0
2007-10-26 12:20:00,40.95,40.99,40.95,40.97,11000.0,22.36,22.3819,22.36,22.3709,11000.0
2007-10-26 12:25:00,40.98,41.03,40.97,41.01,10400.0,22.3764,22.4037,22.3709,22.3928,10400.0
2007-10-26 12:30:00,41.01,41.09,41.0,41.06,16600.0,22.3928,22.4365,22.3873,22.4201,16600.0
2007-10-26 12:35:00,41.07,41.11,41.05,41.11,88400.0,22.4256,22.4474,22.4146,22.4474,88400.0
2007-10-26 12:40:00,41.11,41.13,41.09,41.11,13800.0,22.4474,22.4583,22.4365,22.4474,13800.0
2007-10-26 12:45:00,41.11,41.15,41.06,41.06,4500.0,22.4474,22.4692,22.4201,22.4201,4500.0
2007-10-26 12:50:00,41.07,41.08,41.05,41.08,4300.0,22.4256,22.431,22.4146,22.431,4300.0
2007-10-26 12:55:00,41.08,41.08,41.05,41.06,4100.0,22.431,22.431,22.4146,22.4201,4100.0
2007-10-26 13:00:00,41.04,41.06,41.0,41.0,11600.0,22.4092,22.4201,22.3873,22.3873,11600.0
2007-10-26 13:05:00,41.0,41.06,41.0,41.05,10500.0,22.3873,22.4201,22.3873,22.4146,10500.0
2007-10-26 13:10:00,41.05,41.1,41.05,41.09,9300.0,22.4146,22.4419,22.4146,22.4365,9300.0
2007-10-26 13:15:00,41.08,41.12,41.07,41.08,6000.0,22.431,22.4529,22.4256,22.431,6000.0
2007-10-26 13:20:00,41.08,41.14,41.07,41.1,11200.0,22.431,22.4638,22.4256,22.4419,11200.0
2007-10-26 13:25:00,41.09,41.1,41.04,41.05,11000.0,22.4365,22.4419,22.4092,22.4146,11000.0
2007-10-26 13:30:00,41.04,41.14,41.03,41.14,43200.0,22.4092,22.4638,22.4037,22.4638,43200.0
2007-10-26 13:35:00,41.12,41.15,41.03,41.04,56900.0,22.4529,22.4692,22.4037,22.4092,56900.0
2007-10-26 13:40:00,41.06,41.09,41.04,41.05,11400.0,22.4201,22.4365,22.4092,22.4146,11400.0
2007-10-26 13:45:00,41.07,41.13,41.07,41.11,22500.0,22.4256,22.4583,22.4256,22.4474,22500.0
2007-10-26 13:50:00,41.1,41.13,41.1,41.1,21300.0,22.4419,22.4583,22.4419,22.4419,21300.0
2007-10-26 13:55:00,41.1,41.11,41.09,41.09,20400.0,22.4419,22.4474,22.4365,22.4365,20400.0
2007-10-26 14:00:00,41.09,41.09,41.05,41.06,11600.0,22.4365,22.4365,22.4146,22.4201,11600.0
2007-10-26 14:05:00,41.06,41.17,41.06,41.15,48400.0,22.4201,22.4802,22.4201,22.4692,48400.0
2007-10-26 14:10:00,41.15,41.2,41.14,41.18,53100.0,22.4692,22.4965,22.4638,22.4856,53100.0
2007-10-26 14:15:00,41.19,41.28,41.18,41.2,29400.0,22.4911,22.5402,22.4856,22.4965,29400.0
2007-10-26 14:20:00,41.2,41.21,41.12,41.13,37200.0,22.4965,22.502,22.4529,22.4583,37200.0
2007-10-26 14:25:00,41.13,41.13,41.08,41.11,29700.0,22.4583,22.4583,22.431,22.4474,29700.0
2007-10-26 14:30:00,41.11,41.17,41.11,41.14,70700.0,22.4474,22.4802,22.4474,22.4638,70700.0
2007-10-26 14:35:00,41.14,41.16,41.14,41.16,24500.0,22.4638,22.4747,22.4638,22.4747,24500.0
2007-10-26 14:40:00,41.16,41.18,41.15,41.17,17500.0,22.4747,22.4856,22.4692,22.4802,17500.0
2007-10-26 14:45:00,41.17,41.19,41.14,41.15,42000.0,22.4802,22.4911,22.4638,22.4692,42000.0
2007-10-26 14:50:00,41.15,41.19,41.14,41.19,25300.0,22.4692,22.4911,22.4638,22.4911,25300.0
2007-10-26 14:55:00,41.19,41.2,41.17,41.2,23400.0,22.4911,22.4965,22.4802,22.4965,23400.0
2007-10-26 15:00:00,41.19,41.26,41.19,41.21,48400.0,22.4911,22.5293,22.4911,22.502,48400.0
2007-10-26 15:05:00,41.21,41.25,41.2,41.2,47100.0,22.502,22.5238,22.4965,22.4965,47100.0
2007-10-26 15:10:00,41.2,41.28,41.2,41.24,65600.0,22.4965,22.5402,22.4965,22.5184,65600.0
2007-10-26 15:15:00,41.24,41.29,41.24,41.28,46900.0,22.5184,22.5457,22.5184,22.5402,46900.0
2007-10-26 15:20:00,41.29,41.3,41.25,41.25,47300.0,22.5457,22.5511,22.5238,22.5238,47300.0
2007-10-26 15:25:00,41.26,41.26,41.23,41.23,28800.0,22.5293,22.5293,22.5129,22.5129,28800.0
2007-10-26 15:30:00,41.24,41.31,41.23,41.28,41700.0,22.5184,22.5566,22.5129,22.5402,41700.0
2007-10-26 15:35:00,41.28,41.3,41.23,41.25,45200.0,22.5402,22.5511,22.5129,22.5238,45200.0
2007-10-26 15:40:00,41.25,41.31,41.24,41.3,89500.0,22.5238,22.5566,22.5184,22.5511,89500.0
2007-10-26 15:45:00,41.31,41.31,41.24,41.29,82000.0,22.5566,22.5566,22.5184,22.5457,82000.0
2007-10-26 15:50:00,41.27,41.27,41.22,41.23,49400.0,22.5348,22.5348,22.5075,22.5129,49400.0
2007-10-26 15:55:00,41.22,41.24,41.19,41.24,122400.0,22.5075,22.5184,22.4911,22.5184,122400.0
2007-10-29 09:30:00,41.33,41.39,41.21,41.34,42700.0,22.5675,22.6003,22.502,22.573,42700.0
2007-10-29 09:35:00,41.33,41.33,41.03,41.03,23800.0,22.5675,22.5675,22.4037,22.4037,23800.0
2007-10-29 09:40:00,41.02,41.08,40.88,40.93,31700.0,22.3982,22.431,22.3218,22.3491,31700.0
2007-10-29 09:45:00,40.95,41.07,40.89,41.06,17400.0,22.36,22.4256,22.3273,22.4201,17400.0
2007-10-29 09:50:00,41.05,41.16,41.05,41.09,25700.0,22.4146,22.4747,22.4146,22.4365,25700.0
2007-10-29 09:55:00,41.1,41.13,41.0,41.02,24000.0,22.4419,22.4583,22.3873,22.3982,24000.0
2007-10-29 10:00:00,41.03,41.04,40.9,40.94,35500.0,22.4037,22.4092,22.3327,22.3546,35500.0
2007-10-29 10:05:00,40.94,40.98,40.9,40.9,31900.0,22.3546,22.3764,22.3327,22.3327,31900.0
2007-10-29 10:10:00,40.9,40.96,40.9,40.92,26500.0,22.3327,22.3655,22.3327,22.3436,26500.0
2007-10-29 10:15:00,40.9,40.94,40.85,40.86,54600.0,22.3327,22.3546,22.3054,22.3109,54600.0
2007-10-29 10:20:00,40.84,40.93,40.79,40.87,39700.0,22.3,22.3491,22.2727,22.3163,39700.0
2007-10-29 10:25:00,40.87,40.9,40.84,40.86,19700.0,22.3163,22.3327,22.3,22.3109,19700.0
2007-10-29 10:30:00,40.85,40.86,40.78,40.79,36800.0,22.3054,22.3109,22.2672,22.2727,36800.0
2007-10-29 10:35:00,40.8,40.81,40.7,40.74,62900.0,22.2781,22.2836,22.2235,22.2454,62900.0
2007-10-29 10:40:00,40.74,40.81,40.69,40.74,53800.0,22.2454,22.2836,22.2181,22.2454,53800.0
2007-10-29 10:45:00,40.73,40.75,40.69,40.69,14700.0,22.2399,22.2508,22.2181,22.2181,14700.0
2007-10-29 10:50:00,40.7,40.74,40.68,40.72,31900.0,22.2235,22.2454,22.2126,22.2344,31900.0
2007-10-29 10:55:00,40.7,40.75,40.68,40.74,8300.0,22.2235,22.2508,22.2126,22.2454,8300.0
2007-10-29 11:00:00,40.73,40.74,40.7,40.73,7200.0,22.2399,22.2454,22.2235,22.2399,7200.0
2007-10-29 11:05:00,40.74,40.8,40.72,40.78,11800.0,22.2454,22.2781,22.2344,22.2672,11800.0
2007-10-29 11:10:00,40.77,40.85,40.77,40.85,22000.0,22.2617,22.3054,22.2617,22.3054,22000.0
2007-10-29 11:15:00,40.86,40.9,40.79,40.79,38700.0,22.3109,22.3327,22.2727,22.2727,38700.0
2007-10-29 11:20:00,40.8,40.82,40.79,40.81,23800.0,22.2781,22.289,22.2727,22.2836,23800.0
2007-10-29 11:25:00,40.8,40.82,40.77,40.81,24000.0,22.2781,22.289,22.2617,22.2836,24000.0
2007-10-29 11:30:00,40.8,40.82,40.77,40.81,17700.0,22.2781,22.289,22.2617,22.2836,17700.0
2007-10-29 11:35:00,40.81,40.83,40.77,40.82,31800.0,22.2836,22.2945,22.2617,22.289,31800.0
2007-10-29 11:40:00,40.83,40.86,40.83,40.85,8900.0,22.2945,22.3109,22.2945,22.3054,8900.0
2007-10-29 11:45:00,40.85,40.88,40.84,40.85,28900.0,22.3054,22.3218,22.3,22.3054,28900.0
2007-10-29 11:50:00,40.85,40.89,40.85,40.87,10700.0,22.3054,22.3273,22.3054,22.3163,10700.0
2007-10-29 11:55:00,40.88,40.89,40.85,40.87,23800.0,22.3218,22.3273,22.3054,22.3163,23800.0
2007-10-29 12:00:00,40.87,40.93,40.87,40.92,14000.0,22.3163,22.3491,22.3163,22.3436,14000.0
2007-10-29 12:05:00,40.93,41.03,40.92,41.03,20700.0,22.3491,22.4037,22.3436,22.4037,20700.0
2007-10-29 12:10:00,41.02,41.02,40.98,40.99,5200.0,22.3982,22.3982,22.3764,22.3819,5200.0
2007-10-29 12:15:00,40.99,41.02,40.95,40.99,13900.0,22.3819,22.3982,22.36,22.3819,13900.0
2007-10-29 12:20:00,40.99,40.99,40.94,40.94,10700.0,22.3819,22.3819,22.3546,22.3546,10700.0
2007-10-29 12:25:00,40.94,40.97,40.93,40.95,15700.0,22.3546,22.3709,22.3491,22.36,15700.0
2007-10-29 12:30:00,40.96,40.97,40.93,40.97,20500.0,22.3655,22.3709,22.3491,22.3709,20500.0
2007-10-29 12:35:00,40.97,40.97,40.93,40.93,17200.0,22.3709,22.3709,22.3491,22.3491,17200.0
2007-10-29 12:40:00,40.93,40.96,40.93,40.96,7300.0,22.3491,22.3655,22.3491,22.3655,7300.0
2007-10-29 12:45:00,40.95,40.98,40.95,40.97,8800.0,22.36,22.3764,22.36,22.3709,8800.0
2007-10-29 12:50:00,40.96,41.0,40.96,41.0,10200.0,22.3655,22.3873,22.3655,22.3873,10200.0
2007-10-29 12:55:00,41.0,41.03,40.99,41.0,6000.0,22.3873,22.4037,22.3819,22.3873,6000.0
2007-10-29 13:00:00,40.99,41.02,40.99,41.02,19400.0,22.3819,22.3982,22.3819,22.3982,19400.0
2007-10-29 13:05:00,41.01,41.01,41.0,41.0,5200.0,22.3928,22.3928,22.3873,22.3873,5200.0
2007-10-29 13:10:00,41.0,41.04,41.0,41.04,8400.0,22.3873,22.4092,22.3873,22.4092,8400.0
2007-10-29 13:15:00,41.04,41.04,40.99,40.99,13100.0,22.4092,22.4092,22.3819,22.3819,13100.0
2007-10-29 13:20:00,40.99,41.01,40.99,41.0,11700.0,22.3819,22.3928,22.3819,22.3873,11700.0
2007-10-29 13:25:00,41.0,41.0,40.99,41.0,14900.0,22.3873,22.3873,22.3819,22.3873,14900.0
2007-10-29 13:30:00,40.99,41.04,40.99,41.03,16400.0,22.3819,22.4092,22.3819,22.4037,16400.0
2007-10-29 13:35:00,41.03,41.03,41.01,41.02,3800.0,22.4037,22.4037,22.3928,22.3982,3800.0
2007-10-29 13:40:00,41.01,41.02,40.99,40.99,7200.0,22.3928,22.3982,22.3819,22.3819,7200.0
2007-10-29 13:45:00,40.99,41.0,40.99,40.99,6700.0,22.3819,22.3873,22.3819,22.3819,6700.0
2007-10-29 13:50:00,40.99,41.0,40.98,41.0,19700.0,22.3819,22.3873,22.3764,22.3873,19700.0
2007-10-29 13:55:00,40.99,41.02,40.99,41.0,23600.0,22.3819,22.3982,22.3819,22.3873,23600.0
2007-10-29 14:00:00,40.99,41.02,40.99,41.01,16400.0,22.3819,22.3982,22.3819,22.3928,16400.0
2007-10-29 14:05:00,41.01,41.02,40.99,40.99,24600.0,22.3928,22.3982,22.3819,22.3819,24600.0
2007-10-29 14:10:00,40.99,41.0,40.99,40.99,22900.0,22.3819,22.3873,22.3819,22.3819,22900.0
2007-10-29 14:15:00,40.99,41.02,40.99,41.02,32700.0,22.3819,22.3982,22.3819,22.3982,32700.0
2007-10-29 14:20:00,41.01,41.02,41.0,41.0,23800.0,22.3928,22.3982,22.3873,22.3873,23800.0
2007-10-29 14:25:00,41.0,41.01,40.99,41.0,21900.0,22.3873,22.3928,22.3819,22.3873,21900.0
2007-10-29 14:30:00,40.99,40.99,40.96,40.98,41100.0,22.3819,22.3819,22.3655,22.3764,41100.0
2007-10-29 14:35:00,40.98,40.98,40.94,40.95,16900.0,22.3764,22.3764,22.3546,22.36,16900.0
2007-10-29 14:40:00,40.95,41.0,40.95,40.97,24500.0,22.36,22.3873,22.36,22.3709,24500.0
2007-10-29 14:45:00,40.97,40.99,40.97,40.97,22100.0,22.3709,22.3819,22.3709,22.3709,22100.0
2007-10-29 14:50:00,40.97,41.01,40.97,41.0,27300.0,22.3709,22.3928,22.3709,22.3873,27300.0
2007-10-29 14:55:00,40.99,41.0,40.96,40.97,17900.0,22.3819,22.3873,22.3655,22.3709,17900.0
2007-10-29 15:00:00,40.96,41.0,40.96,40.97,17000.0,22.3655,22.3873,22.3655,22.3709,17000.0
2007-10-29 15:05:00,40.96,41.0,40.96,40.98,28800.0,22.3655,22.3873,22.3655,22.3764,28800.0
2007-10-29 15:10:00,40.98,41.06,40.97,41.01,75400.0,22.3764,22.4201,22.3709,22.3928,75400.0
2007-10-29 15:15:00,41.0,41.09,41.0,41.04,26600.0,22.3873,22.4365,22.3873,22.4092,26600.0
2007-10-29 15:20:00,41.03,41.03,41.0,41.01,17100.0,22.4037,22.4037,22.3873,22.3928,17100.0
2007-10-29 15:25:00,41.01,41.09,41.0,41.06,21400.0,22.3928,22.4365,22.3873,22.4201,21400.0
2007-10-29 15:30:00,41.06,41.06,41.01,41.01,29700.0,22.4201,22.4201,22.3928,22.3928,29700.0
2007-10-29 15:35:00,41.0,41.01,40.98,40.99,44000.0,22.3873,22.3928,22.3764,22.3819,44000.0
2007-10-29 15:40:00,40.98,41.0,40.96,40.99,45000.0,22.3764,22.3873,22.3655,22.3819,45000.0
2007-10-29 15:45:00,40.99,41.06,40.98,41.05,83200.0,22.3819,22.4201,22.3764,22.4146,83200.0
2007-10-29 15:50:00,41.05,41.07,41.01,41.02,54500.0,22.4146,22.4256,22.3928,22.3982,54500.0
2007-10-29 15:55:00,41.02,41.1,41.02,41.1,110000.0,22.3982,22.4419,22.3982,22.4419,110000.0
2007-10-30 09:30:00,41.23,41.24,40.71,40.73,75300.0,22.6783,22.6838,22.3923,22.4033,75300.0
2007-10-30 09:35:00,40.72,40.81,40.55,40.62,52600.0,22.3978,22.4473,22.3043,22.3428,52600.0
2007-10-30 09:40:00,40.61,40.63,40.5,40.5,34700.0,22.3373,22.3483,22.2768,22.2768,34700.0
2007-10-30 09:45:00,40.51,40.51,40.42,40.46,74300.0,22.2823,22.2823,22.2328,22.2548,74300.0
2007-10-30 09:50:00,40.47,40.66,40.45,40.59,40700.0,22.2603,22.3648,22.2493,22.3263,40700.0
2007-10-30 09:55:00,40.56,40.57,40.47,40.5,51800.0,22.3098,22.3153,22.2603,22.2768,51800.0
2007-10-30 10:00:00,40.49,40.58,40.47,40.47,18500.0,22.2713,22.3208,22.2603,22.2603,18500.0
2007-10-30 10:05:00,40.5,40.58,40.47,40.5,56200.0,22.2768,22.3208,22.2603,22.2768,56200.0
2007-10-30 10:10:00,40.5,40.57,40.48,40.54,37700.0,22.2768,22.3153,22.2658,22.2988,37700.0
2007-10-30 10:15:00,40.55,40.56,40.48,40.51,37900.0,22.3043,22.3098,22.2658,22.2823,37900.0
2007-10-30 10:20:00,40.51,40.53,40.49,40.5,49800.0,22.2823,22.2933,22.2713,22.2768,49800.0
2007-10-30 10:25:00,40.5,40.57,40.5,40.55,44700.0,22.2768,22.3153,22.2768,22.3043,44700.0
2007-10-30 10:30:00,40.55,40.62,40.54,40.62,31100.0,22.3043,22.3428,22.2988,22.3428,31100.0
2007-10-30 10:35:00,40.62,40.69,40.61,40.67,28300.0,22.3428,22.3813,22.3373,22.3703,28300.0
2007-10-30 10:40:00,40.67,40.73,40.65,40.66,22900.0,22.3703,22.4033,22.3593,22.3648,22900.0
2007-10-30 10:45:00,40.68,40.76,40.67,40.68,29200.0,22.3758,22.4198,22.3703,22.3758,29200.0
2007-10-30 10:50:00,40.67,40.75,40.67,40.73,8800.0,22.3703,22.4143,22.3703,22.4033,8800.0
2007-10-30 10:55:00,40.74,40.77,40.71,40.76,10500.0,22.4088,22.4253,22.3923,22.4198,10500.0
2007-10-30 11:00:00,40.75,40.77,40.65,40.66,45600.0,22.4143,22.4253,22.3593,22.3648,45600.0
2007-10-30 11:05:00,40.66,40.71,40.65,40.65,9600.0,22.3648,22.3923,22.3593,22.3593,9600.0
2007-10-30 11:10:00,40.65,40.69,40.65,40.69,11300.0,22.3593,22.3813,22.3593,22.3813,11300.0
2007-10-30 11:15:00,40.7,40.7,40.66,40.67,9500.0,22.3868,22.3868,22.3648,22.3703,9500.0
2007-10-30 11:20:00,40.67,40.78,40.67,40.75,17800.0,22.3703,22.4308,22.3703,22.4143,17800.0
2007-10-30 11:25:00,40.75,40.79,40.75,40.75,44300.0,22.4143,22.4363,22.4143,22.4143,44300.0
2007-10-30 11:30:00,40.75,40.8,40.74,40.79,20300.0,22.4143,22.4418,22.4088,22.4363,20300.0
2007-10-30 11:35:00,40.79,40.84,40.78,40.8,9100.0,22.4363,22.4638,22.4308,22.4418,9100.0
2007-10-30 11:40:00,40.79,40.8,40.79,40.8,2500.0,22.4363,22.4418,22.4363,22.4418,2500.0
2007-10-30 11:45:00,40.79,40.84,40.78,40.84,6900.0,22.4363,22.4638,22.4308,22.4638,6900.0
2007-10-30 11:50:00,40.82,40.82,40.75,40.75,19500.0,22.4528,22.4528,22.4143,22.4143,19500.0
2007-10-30 11:55:00,40.75,40.79,40.75,40.75,18300.0,22.4143,22.4363,22.4143,22.4143,18300.0
2007-10-30 12:00:00,40.75,40.77,40.75,40.75,10000.0,22.4143,22.4253,22.4143,22.4143,10000.0
2007-10-30 12:05:00,40.75,40.77,40.73,40.77,32600.0,22.4143,22.4253,22.4033,22.4253,32600.0
2007-10-30 12:10:00,40.78,40.8,40.76,40.8,5600.0,22.4308,22.4418,22.4198,22.4418,5600.0
2007-10-30 12:15:00,40.81,40.91,40.81,40.9,65500.0,22.4473,22.5023,22.4473,22.4968,65500.0
2007-10-30 12:20:00,40.89,40.89,40.87,40.88,22900.0,22.4913,22.4913,22.4803,22.4858,22900.0
2007-10-30 12:25:00,40.88,40.89,40.85,40.85,12600.0,22.4858,22.4913,22.4693,22.4693,12600.0
2007-10-30 12:30:00,40.85,40.9,40.85,40.89,10100.0,22.4693,22.4968,22.4693,22.4913,10100.0
2007-10-30 12:35:00,40.9,40.93,40.85,40.88,29800.0,22.4968,22.5133,22.4693,22.4858,29800.0
2007-10-30 12:40:00,40.88,40.91,40.86,40.88,19100.0,22.4858,22.5023,22.4748,22.4858,19100.0
2007-10-30 12:45:00,40.88,40.97,40.88,40.95,18200.0,22.4858,22.5353,22.4858,22.5243,18200.0
2007-10-30 12:50:00,40.95,41.01,40.94,40.98,23700.0,22.5243,22.5573,22.5188,22.5408,23700.0
2007-10-30 12:55:00,40.98,41.01,40.98,41.0,6500.0,22.5408,22.5573,22.5408,22.5518,6500.0
2007-10-30 13:00:00,41.0,41.01,40.99,41.01,7800.0,22.5518,22.5573,22.5463,22.5573,7800.0
2007-10-30 13:05:00,41.0,41.0,40.97,41.0,16700.0,22.5518,22.5518,22.5353,22.5518,16700.0
2007-10-30 13:10:00,41.0,41.03,40.98,41.03,19200.0,22.5518,22.5683,22.5408,22.5683,19200.0
2007-10-30 13:15:00,41.04,41.08,40.98,41.02,39100.0,22.5738,22.5958,22.5408,22.5628,39100.0
2007-10-30 13:20:00,41.03,41.03,41.0,41.02,16300.0,22.5683,22.5683,22.5518,22.5628,16300.0
2007-10-30 13:25:00,41.02,41.03,41.0,41.03,12300.0,22.5628,22.5683,22.5518,22.5683,12300.0
2007-10-30 13:30:00,41.02,41.09,41.02,41.06,32800.0,22.5628,22.6013,22.5628,22.5848,32800.0
2007-10-30 13:35:00,41.06,41.07,41.01,41.05,14800.0,22.5848,22.5903,22.5573,22.5793,14800.0
2007-10-30 13:40:00,41.05,41.12,41.05,41.07,13100.0,22.5793,22.6178,22.5793,22.5903,13100.0
2007-10-30 13:45:00,41.07,41.08,40.98,40.98,8600.0,22.5903,22.5958,22.5408,22.5408,8600.0
2007-10-30 13:50:00,40.98,41.0,40.95,40.96,16400.0,22.5408,22.5518,22.5243,22.5298,16400.0
2007-10-30 13:55:00,40.95,40.96,40.91,40.93,12300.0,22.5243,22.5298,22.5023,22.5133,12300.0
2007-10-30 14:00:00,40.93,40.98,40.93,40.98,6600.0,22.5133,22.5408,22.5133,22.5408,6600.0
2007-10-30 14:05:00,40.97,40.99,40.97,40.97,6200.0,22.5353,22.5463,22.5353,22.5353,6200.0
2007-10-30 14:10:00,40.97,41.01,40.97,41.01,6100.0,22.5353,22.5573,22.5353,22.5573,6100.0
2007-10-30 14:15:00,41.02,41.05,41.0,41.0,9200.0,22.5628,22.5793,22.5518,22.5518,9200.0
2007-10-30 14:20:00,40.99,41.04,40.94,40.94,9400.0,22.5463,22.5738,22.5188,22.5188,9400.0
2007-10-30 14:25:00,40.95,40.95,40.88,40.89,12000.0,22.5243,22.5243,22.4858,22.4913,12000.0
2007-10-30 14:30:00,40.89,40.9,40.85,40.87,15700.0,22.4913,22.4968,22.4693,22.4803,15700.0
2007-10-30 14:35:00,40.87,40.89,40.87,40.88,11400.0,22.4803,22.4913,22.4803,22.4858,11400.0
2007-10-30 14:40:00,40.88,40.89,40.85,40.87,10800.0,22.4858,22.4913,22.4693,22.4803,10800.0
2007-10-30 14:45:00,40.87,40.89,40.86,40.89,8800.0,22.4803,22.4913,22.4748,22.4913,8800.0
2007-10-30 14:50:00,40.88,40.89,40.81,40.81,17300.0,22.4858,22.4913,22.4473,22.4473,17300.0
2007-10-30 14:55:00,40.81,40.89,40.81,40.89,18200.0,22.4473,22.4913,22.4473,22.4913,18200.0
2007-10-30 15:00:00,40.89,40.89,40.88,40.88,3000.0,22.4913,22.4913,22.4858,22.4858,3000.0
2007-10-30 15:05:00,40.88,40.89,40.78,40.82,16500.0,22.4858,22.4913,22.4308,22.4528,16500.0
2007-10-30 15:10:00,40.82,40.83,40.79,40.82,20300.0,22.4528,22.4583,22.4363,22.4528,20300.0
2007-10-30 15:15:00,40.83,40.99,40.82,40.99,36500.0,22.4583,22.5463,22.4528,22.5463,36500.0
2007-10-30 15:20:00,40.98,41.0,40.94,40.96,29300.0,22.5408,22.5518,22.5188,22.5298,29300.0
2007-10-30 15:25:00,40.96,40.98,40.91,40.92,15600.0,22.5298,22.5408,22.5023,22.5078,15600.0
2007-10-30 15:30:00,40.91,40.96,40.91,40.95,31600.0,22.5023,22.5298,22.5023,22.5243,31600.0
2007-10-30 15:35:00,40.95,40.98,40.95,40.96,36400.0,22.5243,22.5408,22.5243,22.5298,36400.0
2007-10-30 15:40:00,40.95,40.96,40.84,40.9,45300.0,22.5243,22.5298,22.4638,22.4968,45300.0
2007-10-30 15:45:00,40.9,40.94,40.89,40.91,60900.0,22.4968,22.5188,22.4913,22.5023,60900.0
2007-10-30 15:50:00,40.89,40.9,40.84,40.85,32300.0,22.4913,22.4968,22.4638,22.4693,32300.0
2007-10-30 15:55:00,40.85,40.87,40.74,40.81,99400.0,22.4693,22.4803,22.4088,22.4473,99400.0
2007-10-31 09:30:00,40.81,41.24,40.76,41.17,42400.0,22.4473,22.6838,22.4198,22.6453,42400.0
2007-10-31 09:35:00,41.2,41.2,40.88,40.88,11400.0,22.6618,22.6618,22.4858,22.4858,11400.0
2007-10-31 09:40:00,40.89,41.12,40.78,41.12,76100.0,22.4913,22.6178,22.4308,22.6178,76100.0
2007-10-31 09:45:00,41.15,41.3,41.14,41.3,52300.0,22.6343,22.7168,22.6288,22.7168,52300.0
2007-10-31 09:50:00,41.29,41.35,41.2,41.35,35300.0,22.7113,22.7443,22.6618,22.7443,35300.0
2007-10-31 09:55:00,41.34,41.6,41.33,41.5,59000.0,22.7388,22.8818,22.7333,22.8268,59000.0
2007-10-31 10:00:00,41.48,41.5,41.3,41.32,34000.0,22.8158,22.8268,22.7168,22.7278,34000.0
2007-10-31 10:05:00,41.32,41.46,41.32,41.36,38800.0,22.7278,22.8048,22.7278,22.7498,38800.0
2007-10-31 10:10:00,41.36,41.38,41.26,41.32,26000.0,22.7498,22.7608,22.6948,22.7278,26000.0
2007-10-31 10:15:00,41.32,41.44,41.31,41.43,22000.0,22.7278,22.7938,22.7223,22.7883,22000.0
2007-10-31 10:20:00,41.45,41.45,41.32,41.34,32700.0,22.7993,22.7993,22.7278,22.7388,32700.0
2007-10-31 10:25:00,41.33,41.34,41.3,41.31,8800.0,22.7333,22.7388,22.7168,22.7223,8800.0
2007-10-31 10:30:00,41.31,41.35,41.25,41.34,37200.0,22.7223,22.7443,22.6893,22.7388,37200.0
2007-10-31 10:35:00,41.34,41.34,41.29,41.3,25100.0,22.7388,22.7388,22.7113,22.7168,25100.0
2007-10-31 10:40:00,41.3,41.44,41.3,41.43,25600.0,22.7168,22.7938,22.7168,22.7883,25600.0
2007-10-31 10:45:00,41.43,41.49,41.39,41.4,24000.0,22.7883,22.8213,22.7663,22.7718,24000.0
2007-10-31 10:50:00,41.39,41.4,41.34,41.35,13400.0,22.7663,22.7718,22.7388,22.7443,13400.0
2007-10-31 10:55:00,41.36,41.4,41.34,41.4,10600.0,22.7498,22.7718,22.7388,22.7718,10600.0
2007-10-31 11:00:00,41.39,41.44,41.36,41.44,34100.0,22.7663,22.7938,22.7498,22.7938,34100.0
2007-10-31 11:05:00,41.44,41.45,41.43,41.44,25800.0,22.7938,22.7993,22.7883,22.7938,25800.0
2007-10-31 11:10:00,41.45,41.5,41.44,41.48,32600.0,22.7993,22.8268,22.7938,22.8158,32600.0
2007-10-31 11:15:00,41.48,41.56,41.48,41.55,34200.0,22.8158,22.8598,22.8158,22.8543,34200.0
2007-10-31 11:20:00,41.55,41.56,41.49,41.51,45200.0,22.8543,22.8598,22.8213,22.8323,45200.0
2007-10-31 11:25:00,41.52,41.54,41.48,41.49,21200.0,22.8378,22.8488,22.8158,22.8213,21200.0
2007-10-31 11:30:00,41.48,41.54,41.47,41.49,23200.0,22.8158,22.8488,22.8103,22.8213,23200.0
2007-10-31 11:35:00,41.5,41.52,41.39,41.39,23700.0,22.8268,22.8378,22.7663,22.7663,23700.0
2007-10-31 11:40:00,41.39,41.47,41.38,41.44,24400.0,22.7663,22.8103,22.7608,22.7938,24400.0
2007-10-31 11:45:00,41.45,41.45,41.41,41.42,9600.0,22.7993,22.7993,22.7773,22.7828,9600.0
2007-10-31 11:50:00,41.41,41.42,41.39,41.41,12400.0,22.7773,22.7828,22.7663,22.7773,12400.0
2007-10-31 11:55:00,41.41,41.41,41.37,41.37,13400.0,22.7773,22.7773,22.7553,22.7553,13400.0
2007-10-31 12:00:00,41.38,41.4,41.36,41.4,16500.0,22.7608,22.7718,22.7498,22.7718,16500.0
2007-10-31 12:05:00,41.4,41.43,41.39,41.4,19500.0,22.7718,22.7883,22.7663,22.7718,19500.0
2007-10-31 12:10:00,41.4,41.4,41.39,41.4,6300.0,22.7718,22.7718,22.7663,22.7718,6300.0
2007-10-31 12:15:00,41.39,41.41,41.38,41.4,8600.0,22.7663,22.7773,22.7608,22.7718,8600.0
2007-10-31 12:20:00,41.4,41.4,41.35,41.37,19200.0,22.7718,22.7718,22.7443,22.7553,19200.0
2007-10-31 12:25:00,41.37,41.39,41.33,41.34,12700.0,22.7553,22.7663,22.7333,22.7388,12700.0
2007-10-31 12:30:00,41.35,41.39,41.35,41.37,9300.0,22.7443,22.7663,22.7443,22.7553,9300.0
2007-10-31 12:35:00,41.37,41.37,41.34,41.35,18700.0,22.7553,22.7553,22.7388,22.7443,18700.0
2007-10-31 12:40:00,41.35,41.35,41.34,41.35,10100.0,22.7443,22.7443,22.7388,22.7443,10100.0
2007-10-31 12:45:00,41.35,41.35,41.34,41.34,8200.0,22.7443,22.7443,22.7388,22.7388,8200.0
2007-10-31 12:50:00,41.35,41.36,41.31,41.31,14400.0,22.7443,22.7498,22.7223,22.7223,14400.0
2007-10-31 12:55:00,41.32,41.35,41.31,41.35,10400.0,22.7278,22.7443,22.7223,22.7443,10400.0
2007-10-31 13:00:00,41.35,41.36,41.33,41.34,35200.0,22.7443,22.7498,22.7333,22.7388,35200.0
2007-10-31 13:05:00,41.35,41.35,41.32,41.32,6900.0,22.7443,22.7443,22.7278,22.7278,6900.0
2007-10-31 13:10:00,41.33,41.36,41.32,41.36,9700.0,22.7333,22.7498,22.7278,22.7498,9700.0
2007-10-31 13:15:00,41.36,41.4,41.36,41.39,12400.0,22.7498,22.7718,22.7498,22.7663,12400.0
2007-10-31 13:20:00,41.4,41.41,41.33,41.33,23400.0,22.7718,22.7773,22.7333,22.7333,23400.0
2007-10-31 13:25:00,41.33,41.35,41.29,41.29,18300.0,22.7333,22.7443,22.7113,22.7113,18300.0
2007-10-31 13:30:00,41.29,41.3,41.27,41.29,19500.0,22.7113,22.7168,22.7003,22.7113,19500.0
2007-10-31 13:35:00,41.3,41.31,41.27,41.28,24400.0,22.7168,22.7223,22.7003,22.7058,24400.0
2007-10-31 13:40:00,41.28,41.35,41.28,41.33,12800.0,22.7058,22.7443,22.7058,22.7333,12800.0
2007-10-31 13:45:00,41.33,41.44,41.32,41.42,22300.0,22.7333,22.7938,22.7278,22.7828,22300.0
2007-10-31 13:50:00,41.43,41.45,41.29,41.4,34600.0,22.7883,22.7993,22.7113,22.7718,34600.0
2007-10-31 13:55:00,41.4,41.49,41.37,41.49,33700.0,22.7718,22.8213,22.7553,22.8213,33700.0
2007-10-31 14:00:00,41.48,41.49,41.42,41.49,19600.0,22.8158,22.8213,22.7828,22.8213,19600.0
2007-10-31 14:05:00,41.5,41.55,41.44,41.55,28000.0,22.8268,22.8543,22.7938,22.8543,28000.0
2007-10-31 14:10:00,41.55,41.57,41.35,41.4,25000.0,22.8543,22.8653,22.7443,22.7718,25000.0
2007-10-31 14:15:00,41.47,41.69,41.2,41.33,62100.0,22.8103,22.9313,22.6618,22.7333,62100.0
2007-10-31 14:20:00,41.36,41.41,41.22,41.24,59800.0,22.7498,22.7773,22.6728,22.6838,59800.0
2007-10-31 14:25:00,41.26,41.44,41.22,41.39,28800.0,22.6948,22.7938,22.6728,22.7663,28800.0
2007-10-31 14:30:00,41.36,41.49,41.36,41.46,24700.0,22.7498,22.8213,22.7498,22.8048,24700.0
2007-10-31 14:35:00,41.44,41.44,41.26,41.34,29800.0,22.7938,22.7938,22.6948,22.7388,29800.0
2007-10-31 14:40:00,41.33,41.57,41.33,41.57,18600.0,22.7333,22.8653,22.7333,22.8653,18600.0
2007-10-31 14:45:00,41.57,41.73,41.53,41.61,36400.0,22.8653,22.9533,22.8433,22.8873,36400.0
2007-10-31 14:50:00,41.63,41.85,41.63,41.82,37100.0,22.8983,23.0193,22.8983,23.0028,37100.0
2007-10-31 14:55:00,41.81,42.0,41.81,41.94,79100.0,22.9973,23.1018,22.9973,23.0688,79100.0
2007-10-31 15:00:00,41.93,41.97,41.76,41.79,78800.0,23.0633,23.0853,22.9698,22.9863,78800.0
2007-10-31 15:05:00,41.79,41.82,41.72,41.77,54600.0,22.9863,23.0028,22.9478,22.9753,54600.0
2007-10-31 15:10:00,41.77,41.79,41.63,41.64,22600.0,22.9753,22.9863,22.8983,22.9038,22600.0
2007-10-31 15:15:00,41.64,41.68,41.58,41.65,59200.0,22.9038,22.9258,22.8708,22.9093,59200.0
2007-10-31 15:20:00,41.65,41.66,41.59,41.64,48900.0,22.9093,22.9148,22.8763,22.9038,48900.0
2007-10-31 15:25:00,41.62,41.75,41.61,41.65,65200.0,22.8928,22.9643,22.8873,22.9093,65200.0
2007-10-31 15:30:00,41.63,41.78,41.63,41.73,42000.0,22.8983,22.9808,22.8983,22.9533,42000.0
2007-10-31 15:35:00,41.73,41.75,41.65,41.67,30800.0,22.9533,22.9643,22.9093,22.9203,30800.0
2007-10-31 15:40:00,41.66,41.85,41.66,41.8,65000.0,22.9148,23.0193,22.9148,22.9918,65000.0
2007-10-31 15:45:00,41.8,41.83,41.66,41.68,82300.0,22.9918,23.0083,22.9148,22.9258,82300.0
2007-10-31 15:50:00,41.68,41.78,41.65,41.78,87300.0,22.9258,22.9808,22.9093,22.9808,87300.0
2007-10-31 15:55:00,41.78,41.84,41.75,41.79,115100.0,22.9808,23.0138,22.9643,22.9863,115100.0
2007-11-01 09:30:00,41.4,41.94,41.4,41.58,68000.0,22.7718,23.0688,22.7718,22.8708,68000.0
2007-11-01 09:35:00,41.58,41.62,41.13,41.13,33600.0,22.8708,22.8928,22.6233,22.6233,33600.0
2007-11-01 09:40:00,41.16,41.24,41.08,41.08,49300.0,22.6398,22.6838,22.5958,22.5958,49300.0
2007-11-01 09:45:00,41.08,41.09,40.92,41.04,42500.0,22.5958,22.6013,22.5078,22.5738,42500.0
2007-11-01 09:50:00,41.03,41.13,41.03,41.09,29900.0,22.5683,22.6233,22.5683,22.6013,29900.0
2007-11-01 09:55:00,41.09,41.18,41.03,41.18,35000.0,22.6013,22.6508,22.5683,22.6508,35000.0
2007-11-01 10:00:00,41.14,41.26,41.06,41.2,32500.0,22.6288,22.6948,22.5848,22.6618,32500.0
2007-11-01 10:05:00,41.19,41.19,41.05,41.06,29900.0,22.6563,22.6563,22.5793,22.5848,29900.0
2007-11-01 10:10:00,41.07,41.26,40.99,41.18,77400.0,22.5903,22.6948,22.5463,22.6508,77400.0
2007-11-01 10:15:00,41.13,41.13,40.98,41.13,25300.0,22.6233,22.6233,22.5408,22.6233,25300.0
2007-11-01 10:20:00,41.12,41.37,41.11,41.25,34600.0,22.6178,22.7553,22.6123,22.6893,34600.0
2007-11-01 10:25:00,41.26,41.4,41.24,41.26,38800.0,22.6948,22.7718,22.6838,22.6948,38800.0
2007-11-01 10:30:00,41.25,41.26,41.2,41.25,39200.0,22.6893,22.6948,22.6618,22.6893,39200.0
2007-11-01 10:35:00,41.26,41.27,41.16,41.26,18900.0,22.6948,22.7003,22.6398,22.6948,18900.0
2007-11-01 10:40:00,41.25,41.25,41.12,41.13,17900.0,22.6893,22.6893,22.6178,22.6233,17900.0
2007-11-01 10:45:00,41.15,41.18,41.08,41.08,22600.0,22.6343,22.6508,22.5958,22.5958,22600.0
2007-11-01 10:50:00,41.06,41.06,40.99,41.0,38300.0,22.5848,22.5848,22.5463,22.5518,38300.0
2007-11-01 10:55:00,41.01,41.01,40.96,41.01,44400.0,22.5573,22.5573,22.5298,22.5573,44400.0
2007-11-01 11:00:00,41.01,41.01,40.97,41.0,46200.0,22.5573,22.5573,22.5353,22.5518,46200.0
2007-11-01 11:05:00,41.01,41.01,40.92,40.93,40500.0,22.5573,22.5573,22.5078,22.5133,40500.0
2007-11-01 11:10:00,40.93,41.0,40.93,40.97,17000.0,22.5133,22.5518,22.5133,22.5353,17000.0
2007-11-01 11:15:00,40.98,40.98,40.87,40.9,23100.0,22.5408,22.5408,22.4803,22.4968,23100.0
2007-11-01 11:20:00,40.9,40.91,40.89,40.91,8500.0,22.4968,22.5023,22.4913,22.5023,8500.0
2007-11-01 11:25:00,40.91,41.0,40.9,40.98,34800.0,22.5023,22.5518,22.4968,22.5408,34800.0
2007-11-01 11:30:00,40.97,40.97,40.87,40.87,48200.0,22.5353,22.5353,22.4803,22.4803,48200.0
2007-11-01 11:35:00,40.87,40.89,40.85,40.85,17000.0,22.4803,22.4913,22.4693,22.4693,17000.0
2007-11-01 11:40:00,40.85,40.88,40.8,40.87,35300.0,22.4693,22.4858,22.4418,22.4803,35300.0
2007-11-01 11:45:00,40.81,40.9,40.8,40.89,27500.0,22.4473,22.4968,22.4418,22.4913,27500.0
2007-11-01 11:50:00,40.87,40.93,40.87,40.88,26600.0,22.4803,22.5133,22.4803,22.4858,26600.0
2007-11-01 11:55:00,40.87,40.93,40.84,40.92,46100.0,22.4803,22.5133,22.4638,22.5078,46100.0
2007-11-01 12:00:00,40.93,40.99,40.93,40.99,13000.0,22.5133,22.5463,22.5133,22.5463,13000.0
2007-11-01 12:05:00,41.0,41.0,40.95,40.96,13300.0,22.5518,22.5518,22.5243,22.5298,13300.0
2007-11-01 12:10:00,40.97,40.98,40.96,40.96,6000.0,22.5353,22.5408,22.5298,22.5298,6000.0
2007-11-01 12:15:00,40.97,40.98,40.96,40.97,6000.0,22.5353,22.5408,22.5298,22.5353,6000.0
2007-11-01 12:20:00,40.97,40.99,40.96,40.99,9200.0,22.5353,22.5463,22.5298,22.5463,9200.0
2007-11-01 12:25:00,40.98,41.01,40.97,41.0,27000.0,22.5408,22.5573,22.5353,22.5518,27000.0
2007-11-01 12:30:00,41.0,41.01,40.98,40.99,31500.0,22.5518,22.5573,22.5408,22.5463,31500.0
2007-11-01 12:35:00,40.98,40.98,40.94,40.94,9000.0,22.5408,22.5408,22.5188,22.5188,9000.0
2007-11-01 12:40:00,40.94,40.95,40.83,40.84,23300.0,22.5188,22.5243,22.4583,22.4638,23300.0
2007-11-01 12:45:00,40.83,40.84,40.74,40.79,21100.0,22.4583,22.4638,22.4088,22.4363,21100.0
2007-11-01 12:50:00,40.79,40.93,40.79,40.89,19000.0,22.4363,22.5133,22.4363,22.4913,19000.0
2007-11-01 12:55:00,40.9,40.92,40.87,40.92,15500.0,22.4968,22.5078,22.4803,22.5078,15500.0
2007-11-01 13:00:00,40.91,40.92,40.87,40.89,32900.0,22.5023,22.5078,22.4803,22.4913,32900.0
2007-11-01 13:05:00,40.89,40.94,40.88,40.92,11200.0,22.4913,22.5188,22.4858,22.5078,11200.0
2007-11-01 13:10:00,40.91,40.95,40.88,40.92,25900.0,22.5023,22.5243,22.4858,22.5078,25900.0
2007-11-01 13:15:00,40.93,41.03,40.93,41.01,22500.0,22.5133,22.5683,22.5133,22.5573,22500.0
2007-11-01 13:20:00,40.99,40.99,40.87,40.87,20000.0,22.5463,22.5463,22.4803,22.4803,20000.0
2007-11-01 13:25:00,40.87,40.88,40.84,40.85,30600.0,22.4803,22.4858,22.4638,22.4693,30600.0
2007-11-01 13:30:00,40.85,40.94,40.84,40.85,26400.0,22.4693,22.5188,22.4638,22.4693,26400.0
2007-11-01 13:35:00,40.84,40.91,40.84,40.89,11600.0,22.4638,22.5023,22.4638,22.4913,11600.0
2007-11-01 13:40:00,40.88,40.91,40.79,40.82,17500.0,22.4858,22.5023,22.4363,22.4528,17500.0
2007-11-01 13:45:00,40.82,40.86,40.79,40.85,14600.0,22.4528,22.4748,22.4363,22.4693,14600.0
2007-11-01 13:50:00,40.84,40.87,40.77,40.77,17900.0,22.4638,22.4803,22.4253,22.4253,17900.0
2007-11-01 13:55:00,40.77,40.8,40.73,40.73,16700.0,22.4253,22.4418,22.4033,22.4033,16700.0
2007-11-01 14:00:00,40.73,40.92,40.73,40.87,54400.0,22.4033,22.5078,22.4033,22.4803,54400.0
2007-11-01 14:05:00,40.87,40.87,40.79,40.85,11700.0,22.4803,22.4803,22.4363,22.4693,11700.0
2007-11-01 14:10:00,40.84,40.94,40.81,40.94,16400.0,22.4638,22.5188,22.4473,22.5188,16400.0
2007-11-01 14:15:00,40.89,40.9,40.85,40.85,19000.0,22.4913,22.4968,22.4693,22.4693,19000.0
2007-11-01 14:20:00,40.85,40.92,40.84,40.88,26000.0,22.4693,22.5078,22.4638,22.4858,26000.0
2007-11-01 14:25:00,40.85,40.87,40.83,40.83,18000.0,22.4693,22.4803,22.4583,22.4583,18000.0
2007-11-01 14:30:00,40.84,40.9,40.82,40.84,15700.0,22.4638,22.4968,22.4528,22.4638,15700.0
2007-11-01 14:35:00,40.83,40.93,40.83,40.87,22500.0,22.4583,22.5133,22.4583,22.4803,22500.0
2007-11-01 14:40:00,40.88,40.91,40.87,40.91,23100.0,22.4858,22.5023,22.4803,22.5023,23100.0
2007-11-01 14:45:00,40.93,40.97,40.89,40.95,16500.0,22.5133,22.5353,22.4913,22.5243,16500.0
2007-11-01 14:50:00,40.94,40.99,40.9,40.96,23700.0,22.5188,22.5463,22.4968,22.5298,23700.0
2007-11-01 14:55:00,40.96,41.03,40.92,41.01,27700.0,22.5298,22.5683,22.5078,22.5573,27700.0
2007-11-01 15:00:00,41.01,41.04,41.0,41.01,36800.0,22.5573,22.5738,22.5518,22.5573,36800.0
2007-11-01 15:05:00,41.02,41.06,41.01,41.06,27700.0,22.5628,22.5848,22.5573,22.5848,27700.0
2007-11-01 15:10:00,41.05,41.05,41.0,41.01,111700.0,22.5793,22.5793,22.5518,22.5573,111700.0
2007-11-01 15:15:00,41.01,41.05,40.98,41.04,53200.0,22.5573,22.5793,22.5408,22.5738,53200.0
2007-11-01 15:20:00,41.03,41.03,40.81,40.82,61400.0,22.5683,22.5683,22.4473,22.4528,61400.0
2007-11-01 15:25:00,40.82,40.84,40.74,40.74,30300.0,22.4528,22.4638,22.4088,22.4088,30300.0
2007-11-01 15:30:00,40.74,40.81,40.72,40.8,42000.0,22.4088,22.4473,22.3978,22.4418,42000.0
2007-11-01 15:35:00,40.81,40.88,40.8,40.84,55300.0,22.4473,22.4858,22.4418,22.4638,55300.0
2007-11-01 15:40:00,40.85,40.9,40.84,40.88,39700.0,22.4693,22.4968,22.4638,22.4858,39700.0
2007-11-01 15:45:00,40.88,40.93,40.81,40.85,67700.0,22.4858,22.5133,22.4473,22.4693,67700.0
2007-11-01 15:50:00,40.84,40.84,40.61,40.61,79000.0,22.4638,22.4638,22.3373,22.3373,79000.0
2007-11-01 15:55:00,40.62,40.62,40.55,40.55,121300.0,22.3428,22.3428,22.3043,22.3043,121300.0
2007-11-02 09:30:00,41.02,41.14,40.81,41.02,38800.0,22.5628,22.6288,22.4473,22.5628,38800.0
2007-11-02 09:35:00,40.93,40.97,40.76,40.91,68100.0,22.5133,22.5353,22.4198,22.5023,68100.0
2007-11-02 09:40:00,40.93,41.08,40.88,41.0,31400.0,22.5133,22.5958,22.4858,22.5518,31400.0
2007-11-02 09:45:00,41.04,41.11,41.0,41.07,27300.0,22.5738,22.6123,22.5518,22.5903,27300.0
2007-11-02 09:50:00,41.08,41.08,40.95,40.95,35100.0,22.5958,22.5958,22.5243,22.5243,35100.0
2007-11-02 09:55:00,40.93,41.0,40.78,40.85,50100.0,22.5133,22.5518,22.4308,22.4693,50100.0
2007-11-02 10:00:00,40.85,40.92,40.79,40.86,64600.0,22.4693,22.5078,22.4363,22.4748,64600.0
2007-11-02 10:05:00,40.85,41.06,40.85,41.06,27200.0,22.4693,22.5848,22.4693,22.5848,27200.0
2007-11-02 10:10:00,41.05,41.05,40.96,41.0,17600.0,22.5793,22.5793,22.5298,22.5518,17600.0
2007-11-02 10:15:00,41.02,41.04,40.91,40.93,19900.0,22.5628,22.5738,22.5023,22.5133,19900.0
2007-11-02 10:20:00,40.91,40.97,40.91,40.91,38700.0,22.5023,22.5353,22.5023,22.5023,38700.0
2007-11-02 10:25:00,40.92,40.95,40.89,40.93,23900.0,22.5078,22.5243,22.4913,22.5133,23900.0
2007-11-02 10:30:00,40.9,41.03,40.89,41.0,33900.0,22.4968,22.5683,22.4913,22.5518,33900.0
2007-11-02 10:35:00,41.0,41.05,40.98,41.05,12100.0,22.5518,22.5793,22.5408,22.5793,12100.0
2007-11-02 10:40:00,41.05,41.06,40.98,41.01,17300.0,22.5793,22.5848,22.5408,22.5573,17300.0
2007-11-02 10:45:00,41.01,41.05,40.97,40.98,8300.0,22.5573,22.5793,22.5353,22.5408,8300.0
2007-11-02 10:50:00,40.99,41.06,40.99,41.04,9500.0,22.5463,22.5848,22.5463,22.5738,9500.0
2007-11-02 10:55:00,41.05,41.11,41.03,41.1,21100.0,22.5793,22.6123,22.5683,22.6068,21100.0
2007-11-02 11:00:00,41.1,41.33,41.1,41.31,21400.0,22.6068,22.7333,22.6068,22.7223,21400.0
2007-11-02 11:05:00,41.31,41.34,41.16,41.19,11900.0,22.7223,22.7388,22.6398,22.6563,11900.0
2007-11-02 11:10:00,41.16,41.23,41.16,41.22,8500.0,22.6398,22.6783,22.6398,22.6728,8500.0
2007-11-02 11:15:00,41.22,41.23,41.15,41.2,9400.0,22.6728,22.6783,22.6343,22.6618,9400.0
2007-11-02 11:20:00,41.18,41.2,41.07,41.09,11200.0,22.6508,22.6618,22.5903,22.6013,11200.0
2007-11-02 11:25:00,41.09,41.13,40.91,40.94,10300.0,22.6013,22.6233,22.5023,22.5188,10300.0
2007-11-02 11:30:00,40.95,41.12,40.95,41.04,6100.0,22.5243,22.6178,22.5243,22.5738,6100.0
2007-11-02 11:35:00,41.04,41.04,40.91,40.96,9400.0,22.5738,22.5738,22.5023,22.5298,9400.0
2007-11-02 11:40:00,40.96,41.08,40.95,41.08,8200.0,22.5298,22.5958,22.5243,22.5958,8200.0
2007-11-02 11:45:00,41.07,41.13,41.05,41.13,5800.0,22.5903,22.6233,22.5793,22.6233,5800.0
2007-11-02 11:50:00,41.12,41.27,41.03,41.22,17000.0,22.6178,22.7003,22.5683,22.6728,17000.0
2007-11-02 11:55:00,41.18,41.22,41.08,41.13,4700.0,22.6508,22.6728,22.5958,22.6233,4700.0
2007-11-02 12:00:00,41.13,41.13,41.06,41.08,4300.0,22.6233,22.6233,22.5848,22.5958,4300.0
2007-11-02 12:05:00,41.06,41.09,41.0,41.04,8100.0,22.5848,22.6013,22.5518,22.5738,8100.0
2007-11-02 12:10:00,41.03,41.22,41.03,41.16,10600.0,22.5683,22.6728,22.5683,22.6398,10600.0
2007-11-02 12:15:00,41.15,41.19,41.15,41.19,6700.0,22.6343,22.6563,22.6343,22.6563,6700.0
2007-11-02 12:20:00,41.16,41.33,41.16,41.33,16600.0,22.6398,22.7333,22.6398,22.7333,16600.0
2007-11-02 12:25:00,41.31,41.33,41.25,41.27,18700.0,22.7223,22.7333,22.6893,22.7003,18700.0
2007-11-02 12:30:00,41.27,41.38,41.27,41.31,19600.0,22.7003,22.7608,22.7003,22.7223,19600.0
2007-11-02 12:35:00,41.31,41.43,41.3,41.39,17900.0,22.7223,22.7883,22.7168,22.7663,17900.0
2007-11-02 12:40:00,41.38,41.47,41.33,41.46,29300.0,22.7608,22.8103,22.7333,22.8048,29300.0
2007-11-02 12:45:00,41.46,41.54,41.45,41.53,20400.0,22.8048,22.8488,22.7993,22.8433,20400.0
2007-11-02 12:50:00,41.51,41.52,41.47,41.5,31100.0,22.8323,22.8378,22.8103,22.8268,31100.0
2007-11-02 12:55:00,41.51,41.59,41.5,41.54,42500.0,22.8323,22.8763,22.8268,22.8488,42500.0
2007-11-02 13:00:00,41.53,41.62,41.52,41.54,20000.0,22.8433,22.8928,22.8378,22.8488,20000.0
2007-11-02 13:05:00,41.54,41.58,41.42,41.42,13600.0,22.8488,22.8708,22.7828,22.7828,13600.0
2007-11-02 13:10:00,41.43,41.59,41.43,41.47,32600.0,22.7883,22.8763,22.7883,22.8103,32600.0
2007-11-02 13:15:00,41.48,41.5,41.37,41.42,25900.0,22.8158,22.8268,22.7553,22.7828,25900.0
2007-11-02 13:20:00,41.42,41.42,41.25,41.25,31500.0,22.7828,22.7828,22.6893,22.6893,31500.0
2007-11-02 13:25:00,41.25,41.32,41.2,41.22,33300.0,22.6893,22.7278,22.6618,22.6728,33300.0
2007-11-02 13:30:00,41.22,41.26,41.16,41.21,20700.0,22.6728,22.6948,22.6398,22.6673,20700.0
2007-11-02 13:35:00,41.21,41.23,41.14,41.16,14900.0,22.6673,22.6783,22.6288,22.6398,14900.0
2007-11-02 13:40:00,41.16,41.17,41.01,41.03,33500.0,22.6398,22.6453,22.5573,22.5683,33500.0
2007-11-02 13:45:00,41.03,41.13,41.01,41.1,23000.0,22.5683,22.6233,22.5573,22.6068,23000.0
2007-11-02 13:50:00,41.1,41.15,41.06,41.06,27100.0,22.6068,22.6343,22.5848,22.5848,27100.0
2007-11-02 13:55:00,41.07,41.07,40.99,41.0,50100.0,22.5903,22.5903,22.5463,22.5518,50100.0
2007-11-02 14:00:00,41.0,41.07,40.97,41.07,15800.0,22.5518,22.5903,22.5353,22.5903,15800.0
2007-11-02 14:05:00,41.06,41.06,40.96,41.0,19000.0,22.5848,22.5848,22.5298,22.5518,19000.0
2007-11-02 14:10:00,40.99,41.02,40.97,41.02,19400.0,22.5463,22.5628,22.5353,22.5628,19400.0
2007-11-02 14:15:00,41.03,41.03,40.97,41.0,39700.0,22.5683,22.5683,22.5353,22.5518,39700.0
2007-11-02 14:20:00,41.01,41.07,41.0,41.02,16500.0,22.5573,22.5903,22.5518,22.5628,16500.0
2007-11-02 14:25:00,41.02,41.15,41.02,41.11,22500.0,22.5628,22.6343,22.5628,22.6123,22500.0
2007-11-02 14:30:00,41.09,41.11,41.0,41.01,24100.0,22.6013,22.6123,22.5518,22.5573,24100.0
2007-11-02 14:35:00,41.01,41.02,40.9,40.9,31800.0,22.5573,22.5628,22.4968,22.4968,31800.0
2007-11-02 14:40:00,40.91,41.01,40.89,40.99,31600.0,22.5023,22.5573,22.4913,22.5463,31600.0
2007-11-02 14:45:00,40.99,40.99,40.87,40.95,28100.0,22.5463,22.5463,22.4803,22.5243,28100.0
2007-11-02 14:50:00,40.95,41.04,40.94,40.95,30600.0,22.5243,22.5738,22.5188,22.5243,30600.0
2007-11-02 14:55:00,40.96,40.98,40.9,40.93,16200.0,22.5298,22.5408,22.4968,22.5133,16200.0
2007-11-02 15:00:00,40.93,41.01,40.91,40.96,25200.0,22.5133,22.5573,22.5023,22.5298,25200.0
2007-11-02 15:05:00,40.96,41.03,40.94,41.02,25300.0,22.5298,22.5683,22.5188,22.5628,25300.0
2007-11-02 15:10:00,41.02,41.05,40.98,41.01,31900.0,22.5628,22.5793,22.5408,22.5573,31900.0
2007-11-02 15:15:00,41.01,41.15,40.98,41.12,29400.0,22.5573,22.6343,22.5408,22.6178,29400.0
2007-11-02 15:20:00,41.11,41.15,41.1,41.11,13200.0,22.6123,22.6343,22.6068,22.6123,13200.0
2007-11-02 15:25:00,41.1,41.13,41.05,41.07,12500.0,22.6068,22.6233,22.5793,22.5903,12500.0
2007-11-02 15:30:00,41.05,41.15,41.04,41.08,25200.0,22.5793,22.6343,22.5738,22.5958,25200.0
2007-11-02 15:35:00,41.06,41.14,41.06,41.1,23900.0,22.5848,22.6288,22.5848,22.6068,23900.0
2007-11-02 15:40:00,41.09,41.16,41.07,41.16,43400.0,22.6013,22.6398,22.5903,22.6398,43400.0
2007-11-02 15:45:00,41.16,41.18,41.12,41.12,46900.0,22.6398,22.6508,22.6178,22.6178,46900.0
2007-11-02 15:50:00,41.11,41.18,41.08,41.18,55000.0,22.6123,22.6508,22.5958,22.6508,55000.0
2007-11-02 15:55:00,41.18,41.23,41.17,41.23,80800.0,22.6508,22.6783,22.6453,22.6783,80800.0
2007-11-05 09:30:00,40.77,40.95,40.26,40.3,58200.0,22.4253,22.5243,22.1447,22.1667,58200.0
2007-11-05 09:35:00,40.32,40.6,40.29,40.58,29600.0,22.1777,22.3318,22.1612,22.3208,29600.0
2007-11-05 09:40:00,40.6,40.67,40.51,40.52,30600.0,22.3318,22.3703,22.2823,22.2878,30600.0
2007-11-05 09:45:00,40.54,40.56,40.39,40.56,27500.0,22.2988,22.3098,22.2163,22.3098,27500.0
2007-11-05 09:50:00,40.57,40.58,40.41,40.5,16700.0,22.3153,22.3208,22.2273,22.2768,16700.0
2007-11-05 09:55:00,40.51,40.71,40.51,40.67,20000.0,22.2823,22.3923,22.2823,22.3703,20000.0
2007-11-05 10:00:00,40.67,40.74,40.61,40.62,16800.0,22.3703,22.4088,22.3373,22.3428,16800.0
2007-11-05 10:05:00,40.61,40.74,40.58,40.62,24800.0,22.3373,22.4088,22.3208,22.3428,24800.0
2007-11-05 10:10:00,40.62,40.79,40.61,40.7,33000.0,22.3428,22.4363,22.3373,22.3868,33000.0
2007-11-05 10:15:00,40.67,40.72,40.65,40.69,35300.0,22.3703,22.3978,22.3593,22.3813,35300.0
2007-11-05 10:20:00,40.7,40.71,40.65,40.67,12700.0,22.3868,22.3923,22.3593,22.3703,12700.0
2007-11-05 10:25:00,40.65,40.67,40.6,40.65,23000.0,22.3593,22.3703,22.3318,22.3593,23000.0
2007-11-05 10:30:00,40.66,40.77,40.65,40.68,23900.0,22.3648,22.4253,22.3593,22.3758,23900.0
2007-11-05 10:35:00,40.68,40.81,40.68,40.78,19000.0,22.3758,22.4473,22.3758,22.4308,19000.0
2007-11-05 10:40:00,40.77,40.78,40.71,40.75,26500.0,22.4253,22.4308,22.3923,22.4143,26500.0
2007-11-05 10:45:00,40.76,40.79,40.72,40.74,12300.0,22.4198,22.4363,22.3978,22.4088,12300.0
2007-11-05 10:50:00,40.74,40.79,40.73,40.74,16800.0,22.4088,22.4363,22.4033,22.4088,16800.0
2007-11-05 10:55:00,40.73,40.82,40.71,40.82,19000.0,22.4033,22.4528,22.3923,22.4528,19000.0
2007-11-05 11:00:00,40.82,40.83,40.8,40.8,16900.0,22.4528,22.4583,22.4418,22.4418,16900.0
2007-11-05 11:05:00,40.81,40.92,40.8,40.88,25500.0,22.4473,22.5078,22.4418,22.4858,25500.0
2007-11-05 11:10:00,40.86,40.86,40.74,40.79,27200.0,22.4748,22.4748,22.4088,22.4363,27200.0
2007-11-05 11:15:00,40.78,40.81,40.66,40.66,25300.0,22.4308,22.4473,22.3648,22.3648,25300.0
2007-11-05 11:20:00,40.65,40.72,40.62,40.71,16600.0,22.3593,22.3978,22.3428,22.3923,16600.0
2007-11-05 11:25:00,40.7,40.72,40.68,40.71,24500.0,22.3868,22.3978,22.3758,22.3923,24500.0
2007-11-05 11:30:00,40.71,40.73,40.7,40.72,10500.0,22.3923,22.4033,22.3868,22.3978,10500.0
2007-11-05 11:35:00,40.71,40.71,40.65,40.66,25100.0,22.3923,22.3923,22.3593,22.3648,25100.0
2007-11-05 11:40:00,40.66,40.77,40.66,40.71,46800.0,22.3648,22.4253,22.3648,22.3923,46800.0
2007-11-05 11:45:00,40.7,40.79,40.68,40.72,48100.0,22.3868,22.4363,22.3758,22.3978,48100.0
2007-11-05 11:50:00,40.73,40.73,40.66,40.72,9100.0,22.4033,22.4033,22.3648,22.3978,9100.0
2007-11-05 11:55:00,40.71,40.71,40.69,40.71,11500.0,22.3923,22.3923,22.3813,22.3923,11500.0
2007-11-05 12:00:00,40.71,40.72,40.69,40.7,17000.0,22.3923,22.3978,22.3813,22.3868,17000.0
2007-11-05 12:05:00,40.69,40.7,40.52,40.59,22000.0,22.3813,22.3868,22.2878,22.3263,22000.0
2007-11-05 12:10:00,40.57,40.57,40.51,40.54,20600.0,22.3153,22.3153,22.2823,22.2988,20600.0
2007-11-05 12:15:00,40.54,40.56,40.54,40.55,11100.0,22.2988,22.3098,22.2988,22.3043,11100.0
2007-11-05 12:20:00,40.55,40.55,40.5,40.51,20800.0,22.3043,22.3043,22.2768,22.2823,20800.0
2007-11-05 12:25:00,40.5,40.54,40.5,40.54,17700.0,22.2768,22.2988,22.2768,22.2988,17700.0
2007-11-05 12:30:00,40.55,40.57,40.52,40.53,15600.0,22.3043,22.3153,22.2878,22.2933,15600.0
2007-11-05 12:35:00,40.53,40.59,40.53,40.59,12900.0,22.2933,22.3263,22.2933,22.3263,12900.0
2007-11-05 12:40:00,40.58,40.59,40.52,40.52,15300.0,22.3208,22.3263,22.2878,22.2878,15300.0
2007-11-05 12:45:00,40.53,40.58,40.51,40.53,41000.0,22.2933,22.3208,22.2823,22.2933,41000.0
2007-11-05 12:50:00,40.52,40.56,40.51,40.53,17200.0,22.2878,22.3098,22.2823,22.2933,17200.0
2007-11-05 12:55:00,40.51,40.52,40.45,40.46,16300.0,22.2823,22.2878,22.2493,22.2548,16300.0
2007-11-05 13:00:00,40.46,40.61,40.46,40.56,12300.0,22.2548,22.3373,22.2548,22.3098,12300.0
2007-11-05 13:05:00,40.55,40.61,40.54,40.54,10700.0,22.3043,22.3373,22.2988,22.2988,10700.0
2007-11-05 13:10:00,40.55,40.6,40.55,40.6,12700.0,22.3043,22.3318,22.3043,22.3318,12700.0
2007-11-05 13:15:00,40.6,40.63,40.6,40.61,13100.0,22.3318,22.3483,22.3318,22.3373,13100.0
2007-11-05 13:20:00,40.6,40.64,40.6,40.64,7800.0,22.3318,22.3538,22.3318,22.3538,7800.0
2007-11-05 13:25:00,40.64,40.72,40.61,40.65,16700.0,22.3538,22.3978,22.3373,22.3593,16700.0
2007-11-05 13:30:00,40.65,40.68,40.64,40.66,7800.0,22.3593,22.3758,22.3538,22.3648,7800.0
2007-11-05 13:35:00,40.66,40.67,40.62,40.67,18200.0,22.3648,22.3703,22.3428,22.3703,18200.0
2007-11-05 13:40:00,40.66,40.69,40.63,40.66,9300.0,22.3648,22.3813,22.3483,22.3648,9300.0
2007-11-05 13:45:00,40.67,40.68,40.62,40.63,8300.0,22.3703,22.3758,22.3428,22.3483,8300.0
2007-11-05 13:50:00,40.63,40.66,40.62,40.64,25800.0,22.3483,22.3648,22.3428,22.3538,25800.0
2007-11-05 13:55:00,40.64,40.66,40.6,40.64,25800.0,22.3538,22.3648,22.3318,22.3538,25800.0
2007-11-05 14:00:00,40.65,40.72,40.63,40.69,20600.0,22.3593,22.3978,22.3483,22.3813,20600.0
2007-11-05 14:05:00,40.68,40.74,40.65,40.71,21200.0,22.3758,22.4088,22.3593,22.3923,21200.0
2007-11-05 14:10:00,40.71,40.8,40.67,40.7,36200.0,22.3923,22.4418,22.3703,22.3868,36200.0
2007-11-05 14:15:00,40.71,40.74,40.69,40.71,14000.0,22.3923,22.4088,22.3813,22.3923,14000.0
2007-11-05 14:20:00,40.7,40.7,40.65,40.65,12700.0,22.3868,22.3868,22.3593,22.3593,12700.0
2007-11-05 14:25:00,40.65,40.77,40.65,40.75,33200.0,22.3593,22.4253,22.3593,22.4143,33200.0
2007-11-05 14:30:00,40.73,40.76,40.64,40.65,37000.0,22.4033,22.4198,22.3538,22.3593,37000.0
2007-11-05 14:35:00,40.66,40.74,40.65,40.72,29700.0,22.3648,22.4088,22.3593,22.3978,29700.0
2007-11-05 14:40:00,40.71,40.73,40.68,40.73,12600.0,22.3923,22.4033,22.3758,22.4033,12600.0
2007-11-05 14:45:00,40.73,40.89,40.72,40.88,32400.0,22.4033,22.4913,22.3978,22.4858,32400.0
2007-11-05 14:50:00,40.87,40.93,40.85,40.91,32300.0,22.4803,22.5133,22.4693,22.5023,32300.0
2007-11-05 14:55:00,40.9,40.93,40.82,40.82,24800.0,22.4968,22.5133,22.4528,22.4528,24800.0
2007-11-05 15:00:00,40.82,40.88,40.81,40.85,35200.0,22.4528,22.4858,22.4473,22.4693,35200.0
2007-11-05 15:05:00,40.86,41.1,40.84,41.0,44500.0,22.4748,22.6068,22.4638,22.5518,44500.0
2007-11-05 15:10:00,41.0,41.05,40.92,41.0,35100.0,22.5518,22.5793,22.5078,22.5518,35100.0
2007-11-05 15:15:00,41.0,41.06,40.99,41.05,21300.0,22.5518,22.5848,22.5463,22.5793,21300.0
2007-11-05 15:20:00,41.05,41.23,41.05,41.22,64000.0,22.5793,22.6783,22.5793,22.6728,64000.0
2007-11-05 15:25:00,41.21,41.24,41.17,41.22,52200.0,22.6673,22.6838,22.6453,22.6728,52200.0
2007-11-05 15:30:00,41.2,41.24,41.15,41.19,41700.0,22.6618,22.6838,22.6343,22.6563,41700.0
2007-11-05 15:35:00,41.18,41.26,41.15,41.2,44100.0,22.6508,22.6948,22.6343,22.6618,44100.0
2007-11-05 15:40:00,41.22,41.22,41.04,41.05,26200.0,22.6728,22.6728,22.5738,22.5793,26200.0
2007-11-05 15:45:00,41.05,41.1,41.01,41.01,42600.0,22.5793,22.6068,22.5573,22.5573,42600.0
2007-11-05 15:50:00,41.0,41.13,40.99,41.1,81100.0,22.5518,22.6233,22.5463,22.6068,81100.0
2007-11-05 15:55:00,41.1,41.1,40.98,40.98,71300.0,22.6068,22.6068,22.5408,22.5408,71300.0
2007-11-06 09:30:00,41.05,41.24,40.65,40.72,31200.0,22.5793,22.6838,22.3593,22.3978,31200.0
2007-11-06 09:35:00,40.71,40.75,40.65,40.71,23800.0,22.3923,22.4143,22.3593,22.3923,23800.0
2007-11-06 09:40:00,40.71,40.83,40.69,40.71,12600.0,22.3923,22.4583,22.3813,22.3923,12600.0
2007-11-06 09:45:00,40.69,40.71,40.62,40.68,11100.0,22.3813,22.3923,22.3428,22.3758,11100.0
2007-11-06 09:50:00,40.68,40.69,40.64,40.65,12700.0,22.3758,22.3813,22.3538,22.3593,12700.0
2007-11-06 09:55:00,40.64,40.69,40.39,40.43,48400.0,22.3538,22.3813,22.2163,22.2383,48400.0
2007-11-06 10:00:00,40.44,40.53,40.37,40.49,51100.0,22.2438,22.2933,22.2053,22.2713,51100.0
2007-11-06 10:05:00,40.5,40.55,40.43,40.5,20700.0,22.2768,22.3043,22.2383,22.2768,20700.0
2007-11-06 10:10:00,40.52,40.64,40.52,40.59,159800.0,22.2878,22.3538,22.2878,22.3263,159800.0
2007-11-06 10:15:00,40.59,40.6,40.58,40.59,15500.0,22.3263,22.3318,22.3208,22.3263,15500.0
2007-11-06 10:20:00,40.59,40.59,40.38,40.42,18200.0,22.3263,22.3263,22.2108,22.2328,18200.0
2007-11-06 10:25:00,40.42,40.47,40.4,40.45,11300.0,22.2328,22.2603,22.2218,22.2493,11300.0
2007-11-06 10:30:00,40.45,40.48,40.28,40.3,39100.0,22.2493,22.2658,22.1557,22.1667,39100.0
2007-11-06 10:35:00,40.3,40.39,40.26,40.39,21400.0,22.1667,22.2163,22.1447,22.2163,21400.0
2007-11-06 10:40:00,40.39,40.46,40.38,40.42,34300.0,22.2163,22.2548,22.2108,22.2328,34300.0
2007-11-06 10:45:00,40.42,40.43,40.4,40.41,28000.0,22.2328,22.2383,22.2218,22.2273,28000.0
2007-11-06 10:50:00,40.41,40.47,40.4,40.47,23200.0,22.2273,22.2603,22.2218,22.2603,23200.0
2007-11-06 10:55:00,40.48,40.49,40.4,40.47,23400.0,22.2658,22.2713,22.2218,22.2603,23400.0
2007-11-06 11:00:00,40.46,40.46,40.38,40.4,37200.0,22.2548,22.2548,22.2108,22.2218,37200.0
2007-11-06 11:05:00,40.4,40.49,40.4,40.49,21000.0,22.2218,22.2713,22.2218,22.2713,21000.0
2007-11-06 11:10:00,40.48,40.53,40.31,40.44,97900.0,22.2658,22.2933,22.1722,22.2438,97900.0
2007-11-06 11:15:00,40.43,40.51,40.43,40.51,7800.0,22.2383,22.2823,22.2383,22.2823,7800.0
2007-11-06 11:20:00,40.47,40.48,40.34,40.35,13200.0,22.2603,22.2658,22.1888,22.1943,13200.0
2007-11-06 11:25:00,40.35,40.35,40.26,40.29,13400.0,22.1943,22.1943,22.1447,22.1612,13400.0
2007-11-06 11:30:00,40.28,40.35,40.26,40.28,40300.0,22.1557,22.1943,22.1447,22.1557,40300.0
2007-11-06 11:35:00,40.27,40.33,40.2,40.2,25600.0,22.1502,22.1833,22.1117,22.1117,25600.0
2007-11-06 11:40:00,40.21,40.25,40.18,40.23,13100.0,22.1172,22.1392,22.1007,22.1282,13100.0
2007-11-06 11:45:00,40.23,40.24,40.18,40.19,9700.0,22.1282,22.1337,22.1007,22.1062,9700.0
2007-11-06 11:50:00,40.19,40.24,40.16,40.22,22300.0,22.1062,22.1337,22.0897,22.1227,22300.0
2007-11-06 11:55:00,40.21,40.23,40.14,40.2,20800.0,22.1172,22.1282,22.0787,22.1117,20800.0
2007-11-06 12:00:00,40.2,40.21,40.18,40.19,16200.0,22.1117,22.1172,22.1007,22.1062,16200.0
2007-11-06 12:05:00,40.2,40.2,40.18,40.2,5400.0,22.1117,22.1117,22.1007,22.1117,5400.0
2007-11-06 12:10:00,40.2,40.22,40.19,40.21,22600.0,22.1117,22.1227,22.1062,22.1172,22600.0
2007-11-06 12:15:00,40.2,40.25,40.19,40.21,24700.0,22.1117,22.1392,22.1062,22.1172,24700.0
2007-11-06 12:20:00,40.21,40.24,40.2,40.23,38100.0,22.1172,22.1337,22.1117,22.1282,38100.0
2007-11-06 12:25:00,40.23,40.27,40.22,40.22,25300.0,22.1282,22.1502,22.1227,22.1227,25300.0
2007-11-06 12:30:00,40.23,40.29,40.22,40.28,10800.0,22.1282,22.1612,22.1227,22.1557,10800.0
2007-11-06 12:35:00,40.29,40.34,40.29,40.31,40000.0,22.1612,22.1888,22.1612,22.1722,40000.0
2007-11-06 12:40:00,40.3,40.3,40.26,40.27,9300.0,22.1667,22.1667,22.1447,22.1502,9300.0
2007-11-06 12:45:00,40.28,40.3,40.25,40.25,6600.0,22.1557,22.1667,22.1392,22.1392,6600.0
2007-11-06 12:50:00,40.26,40.27,40.22,40.24,9600.0,22.1447,22.1502,22.1227,22.1337,9600.0
2007-11-06 12:55:00,40.25,40.27,40.24,40.25,6700.0,22.1392,22.1502,22.1337,22.1392,6700.0
2007-11-06 13:00:00,40.27,40.28,40.26,40.27,6300.0,22.1502,22.1557,22.1447,22.1502,6300.0
2007-11-06 13:05:00,40.26,40.32,40.25,40.32,8300.0,22.1447,22.1777,22.1392,22.1777,8300.0
2007-11-06 13:10:00,40.32,40.35,40.32,40.35,10200.0,22.1777,22.1943,22.1777,22.1943,10200.0
2007-11-06 13:15:00,40.37,40.39,40.35,40.39,7800.0,22.2053,22.2163,22.1943,22.2163,7800.0
2007-11-06 13:20:00,40.37,40.43,40.35,40.42,10500.0,22.2053,22.2383,22.1943,22.2328,10500.0
2007-11-06 13:25:00,40.43,40.47,40.43,40.46,10200.0,22.2383,22.2603,22.2383,22.2548,10200.0
2007-11-06 13:30:00,40.46,40.46,40.44,40.46,10200.0,22.2548,22.2548,22.2438,22.2548,10200.0
2007-11-06 13:35:00,40.46,40.55,40.45,40.45,29100.0,22.2548,22.3043,22.2493,22.2493,29100.0
2007-11-06 13:40:00,40.45,40.48,40.42,40.48,20000.0,22.2493,22.2658,22.2328,22.2658,20000.0
2007-11-06 13:45:00,40.46,40.47,40.41,40.41,38200.0,22.2548,22.2603,22.2273,22.2273,38200.0
2007-11-06 13:50:00,40.41,40.46,40.4,40.46,7000.0,22.2273,22.2548,22.2218,22.2548,7000.0
2007-11-06 13:55:00,40.47,40.47,40.37,40.4,22000.0,22.2603,22.2603,22.2053,22.2218,22000.0
2007-11-06 14:00:00,40.38,40.43,40.38,40.4,12700.0,22.2108,22.2383,22.2108,22.2218,12700.0
2007-11-06 14:05:00,40.4,40.43,40.35,40.4,23500.0,22.2218,22.2383,22.1943,22.2218,23500.0
2007-11-06 14:10:00,40.4,40.47,40.4,40.43,13000.0,22.2218,22.2603,22.2218,22.2383,13000.0
2007-11-06 14:15:00,40.43,40.44,40.43,40.44,11900.0,22.2383,22.2438,22.2383,22.2438,11900.0
2007-11-06 14:20:00,40.43,40.43,40.32,40.37,35400.0,22.2383,22.2383,22.1777,22.2053,35400.0
2007-11-06 14:25:00,40.37,40.37,40.31,40.31,9900.0,22.2053,22.2053,22.1722,22.1722,9900.0
2007-11-06 14:30:00,40.3,40.31,40.26,40.31,27000.0,22.1667,22.1722,22.1447,22.1722,27000.0
2007-11-06 14:35:00,40.31,40.34,40.3,40.34,8700.0,22.1722,22.1888,22.1667,22.1888,8700.0
2007-11-06 14:40:00,40.33,40.35,40.3,40.35,11400.0,22.1833,22.1943,22.1667,22.1943,11400.0
2007-11-06 14:45:00,40.33,40.37,40.33,40.33,58700.0,22.1833,22.2053,22.1833,22.1833,58700.0
2007-11-06 14:50:00,40.35,40.37,40.32,40.37,18300.0,22.1943,22.2053,22.1777,22.2053,18300.0
2007-11-06 14:55:00,40.36,40.44,40.34,40.34,9000.0,22.1998,22.2438,22.1888,22.1888,9000.0
2007-11-06 15:00:00,40.34,40.36,40.32,40.33,13300.0,22.1888,22.1998,22.1777,22.1833,13300.0
2007-11-06 15:05:00,40.31,40.33,40.26,40.32,28200.0,22.1722,22.1833,22.1447,22.1777,28200.0
2007-11-06 15:10:00,40.31,40.39,40.3,40.39,17200.0,22.1722,22.2163,22.1667,22.2163,17200.0
2007-11-06 15:15:00,40.39,40.5,40.38,40.5,11000.0,22.2163,22.2768,22.2108,22.2768,11000.0
2007-11-06 15:20:00,40.5,40.51,40.41,40.43,23200.0,22.2768,22.2823,22.2273,22.2383,23200.0
2007-11-06 15:25:00,40.42,40.49,40.41,40.46,33500.0,22.2328,22.2713,22.2273,22.2548,33500.0
2007-11-06 15:30:00,40.46,40.47,40.43,40.45,21400.0,22.2548,22.2603,22.2383,22.2493,21400.0
2007-11-06 15:35:00,40.45,40.45,40.39,40.42,54600.0,22.2493,22.2493,22.2163,22.2328,54600.0
2007-11-06 15:40:00,40.43,40.49,40.43,40.46,45700.0,22.2383,22.2713,22.2383,22.2548,45700.0
2007-11-06 15:45:00,40.46,40.54,40.44,40.53,87100.0,22.2548,22.2988,22.2438,22.2933,87100.0
2007-11-06 15:50:00,40.53,40.59,40.53,40.58,36600.0,22.2933,22.3263,22.2933,22.3208,36600.0
2007-11-06 15:55:00,40.57,40.66,40.54,40.62,135700.0,22.3153,22.3648,22.2988,22.3428,135700.0
2007-11-07 09:30:00,40.19,40.54,40.19,40.54,22900.0,22.1062,22.2988,22.1062,22.2988,22900.0
2007-11-07 09:35:00,40.54,40.54,40.32,40.36,18100.0,22.2988,22.2988,22.1777,22.1998,18100.0
2007-11-07 09:40:00,40.41,40.49,40.32,40.47,26500.0,22.2273,22.2713,22.1777,22.2603,26500.0
2007-11-07 09:45:00,40.47,40.5,40.42,40.43,34100.0,22.2603,22.2768,22.2328,22.2383,34100.0
2007-11-07 09:50:00,40.43,40.46,40.4,40.41,22300.0,22.2383,22.2548,22.2218,22.2273,22300.0
2007-11-07 09:55:00,40.42,40.53,40.42,40.53,16700.0,22.2328,22.2933,22.2328,22.2933,16700.0
2007-11-07 10:00:00,40.53,40.53,40.45,40.46,21900.0,22.2933,22.2933,22.2493,22.2548,21900.0
2007-11-07 10:05:00,40.45,40.54,40.4,40.49,19700.0,22.2493,22.2988,22.2218,22.2713,19700.0
2007-11-07 10:10:00,40.49,40.54,40.45,40.47,16600.0,22.2713,22.2988,22.2493,22.2603,16600.0
2007-11-07 10:15:00,40.47,40.48,40.43,40.47,10200.0,22.2603,22.2658,22.2383,22.2603,10200.0
2007-11-07 10:20:00,40.47,40.47,40.41,40.42,10900.0,22.2603,22.2603,22.2273,22.2328,10900.0
2007-11-07 10:25:00,40.44,40.48,40.4,40.42,19000.0,22.2438,22.2658,22.2218,22.2328,19000.0
2007-11-07 10:30:00,40.42,40.44,40.3,40.31,57700.0,22.2328,22.2438,22.1667,22.1722,57700.0
2007-11-07 10:35:00,40.31,40.35,40.25,40.25,35900.0,22.1722,22.1943,22.1392,22.1392,35900.0
2007-11-07 10:40:00,40.25,40.26,40.16,40.17,46300.0,22.1392,22.1447,22.0897,22.0952,46300.0
2007-11-07 10:45:00,40.17,40.22,40.05,40.2,28600.0,22.0952,22.1227,22.0292,22.1117,28600.0
2007-11-07 10:50:00,40.2,40.27,40.12,40.24,24100.0,22.1117,22.1502,22.0677,22.1337,24100.0
2007-11-07 10:55:00,40.25,40.25,40.09,40.09,26400.0,22.1392,22.1392,22.0512,22.0512,26400.0
2007-11-07 11:00:00,40.08,40.13,40.05,40.05,27500.0,22.0457,22.0732,22.0292,22.0292,27500.0
2007-11-07 11:05:00,40.06,40.21,40.06,40.19,19700.0,22.0347,22.1172,22.0347,22.1062,19700.0
2007-11-07 11:10:00,40.19,40.27,40.1,40.15,27600.0,22.1062,22.1502,22.0567,22.0842,27600.0
2007-11-07 11:15:00,40.16,40.26,40.16,40.26,30100.0,22.0897,22.1447,22.0897,22.1447,30100.0
2007-11-07 11:20:00,40.26,40.26,40.14,40.18,8700.0,22.1447,22.1447,22.0787,22.1007,8700.0
2007-11-07 11:25:00,40.17,40.23,40.14,40.19,25000.0,22.0952,22.1282,22.0787,22.1062,25000.0
2007-11-07 11:30:00,40.21,40.23,40.14,40.2,13200.0,22.1172,22.1282,22.0787,22.1117,13200.0
2007-11-07 11:35:00,40.2,40.23,40.1,40.23,34500.0,22.1117,22.1282,22.0567,22.1282,34500.0
2007-11-07 11:40:00,40.2,40.25,40.2,40.24,4600.0,22.1117,22.1392,22.1117,22.1337,4600.0
2007-11-07 11:45:00,40.23,40.25,40.22,40.24,13000.0,22.1282,22.1392,22.1227,22.1337,13000.0
2007-11-07 11:50:00,40.24,40.29,40.22,40.29,9100.0,22.1337,22.1612,22.1227,22.1612,9100.0
2007-11-07 11:55:00,40.29,40.3,40.27,40.29,10600.0,22.1612,22.1667,22.1502,22.1612,10600.0
2007-11-07 12:00:00,40.29,40.29,40.22,40.22,9900.0,22.1612,22.1612,22.1227,22.1227,9900.0
2007-11-07 12:05:00,40.22,40.31,40.18,40.3,42700.0,22.1227,22.1722,22.1007,22.1667,42700.0
2007-11-07 12:10:00,40.28,40.28,40.15,40.15,19300.0,22.1557,22.1557,22.0842,22.0842,19300.0
2007-11-07 12:15:00,40.15,40.17,40.07,40.1,36000.0,22.0842,22.0952,22.0402,22.0567,36000.0
2007-11-07 12:20:00,40.11,40.16,40.1,40.14,10800.0,22.0622,22.0897,22.0567,22.0787,10800.0
2007-11-07 12:25:00,40.14,40.14,40.07,40.09,16600.0,22.0787,22.0787,22.0402,22.0512,16600.0
2007-11-07 12:30:00,40.07,40.11,40.04,40.09,21400.0,22.0402,22.0622,22.0237,22.0512,21400.0
2007-11-07 12:35:00,40.09,40.1,40.05,40.07,10600.0,22.0512,22.0567,22.0292,22.0402,10600.0
2007-11-07 12:40:00,40.07,40.07,40.01,40.02,14600.0,22.0402,22.0402,22.0072,22.0127,14600.0
2007-11-07 12:45:00,40.02,40.03,39.9,39.9,32700.0,22.0127,22.0182,21.9467,21.9467,32700.0
2007-11-07 12:50:00,39.9,40.06,39.9,40.05,37200.0,21.9467,22.0347,21.9467,22.0292,37200.0
2007-11-07 12:55:00,40.07,40.11,39.96,39.96,23300.0,22.0402,22.0622,21.9797,21.9797,23300.0
2007-11-07 13:00:00,39.96,39.97,39.88,39.97,18500.0,21.9797,21.9852,21.9357,21.9852,18500.0
2007-11-07 13:05:00,39.96,40.05,39.96,40.04,12600.0,21.9797,22.0292,21.9797,22.0237,12600.0
2007-11-07 13:10:00,40.05,40.08,40.0,40.02,17900.0,22.0292,22.0457,22.0017,22.0127,17900.0
2007-11-07 13:15:00,40.0,40.0,39.78,39.78,35700.0,22.0017,22.0017,21.8807,21.8807,35700.0
2007-11-07 13:20:00,39.78,39.88,39.78,39.81,29400.0,21.8807,21.9357,21.8807,21.8972,29400.0
2007-11-07 13:25:00,39.8,39.84,39.76,39.77,32500.0,21.8917,21.9137,21.8697,21.8752,32500.0
2007-11-07 13:30:00,39.77,39.9,39.77,39.88,16500.0,21.8752,21.9467,21.8752,21.9357,16500.0
2007-11-07 13:35:00,39.89,39.92,39.8,39.81,31800.0,21.9412,21.9577,21.8917,21.8972,31800.0
2007-11-07 13:40:00,39.81,39.92,39.79,39.81,12500.0,21.8972,21.9577,21.8862,21.8972,12500.0
2007-11-07 13:45:00,39.82,39.88,39.78,39.85,24100.0,21.9027,21.9357,21.8807,21.9192,24100.0
2007-11-07 13:50:00,39.86,39.98,39.86,39.88,25800.0,21.9247,21.9907,21.9247,21.9357,25800.0
2007-11-07 13:55:00,39.86,39.95,39.82,39.92,14400.0,21.9247,21.9742,21.9027,21.9577,14400.0
2007-11-07 14:00:00,39.89,39.93,39.86,39.91,32100.0,21.9412,21.9632,21.9247,21.9522,32100.0
2007-11-07 14:05:00,39.9,40.04,39.89,40.03,18800.0,21.9467,22.0237,21.9412,22.0182,18800.0
2007-11-07 14:10:00,40.03,40.07,39.96,40.02,17900.0,22.0182,22.0402,21.9797,22.0127,17900.0
2007-11-07 14:15:00,40.0,40.06,39.96,40.05,8900.0,22.0017,22.0347,21.9797,22.0292,8900.0
2007-11-07 14:20:00,40.06,40.12,40.04,40.12,17500.0,22.0347,22.0677,22.0237,22.0677,17500.0
2007-11-07 14:25:00,40.12,40.24,40.09,40.15,25300.0,22.0677,22.1337,22.0512,22.0842,25300.0
2007-11-07 14:30:00,40.15,40.18,40.14,40.15,14300.0,22.0842,22.1007,22.0787,22.0842,14300.0
2007-11-07 14:35:00,40.15,40.19,40.13,40.18,9800.0,22.0842,22.1062,22.0732,22.1007,9800.0
2007-11-07 14:40:00,40.15,40.27,40.14,40.26,12800.0,22.0842,22.1502,22.0787,22.1447,12800.0
2007-11-07 14:45:00,40.26,40.31,40.18,40.23,45400.0,22.1447,22.1722,22.1007,22.1282,45400.0
2007-11-07 14:50:00,40.22,40.23,40.1,40.1,23500.0,22.1227,22.1282,22.0567,22.0567,23500.0
2007-11-07 14:55:00,40.1,40.17,40.04,40.12,18500.0,22.0567,22.0952,22.0237,22.0677,18500.0
2007-11-07 15:00:00,40.15,40.16,40.11,40.15,14600.0,22.0842,22.0897,22.0622,22.0842,14600.0
2007-11-07 15:05:00,40.15,40.24,40.13,40.24,11100.0,22.0842,22.1337,22.0732,22.1337,11100.0
2007-11-07 15:10:00,40.22,40.24,40.15,40.15,12900.0,22.1227,22.1337,22.0842,22.0842,12900.0
2007-11-07 15:15:00,40.16,40.17,40.1,40.12,33900.0,22.0897,22.0952,22.0567,22.0677,33900.0
2007-11-07 15:20:00,40.12,40.15,40.08,40.09,18700.0,22.0677,22.0842,22.0457,22.0512,18700.0
2007-11-07 15:25:00,40.08,40.09,39.97,40.01,62500.0,22.0457,22.0512,21.9852,22.0072,62500.0
2007-11-07 15:30:00,40.01,40.02,39.87,39.87,35700.0,22.0072,22.0127,21.9302,21.9302,35700.0
2007-11-07 15:35:00,39.88,39.91,39.85,39.85,64900.0,21.9357,21.9522,21.9192,21.9192,64900.0
2007-11-07 15:40:00,39.85,39.97,39.85,39.96,24700.0,21.9192,21.9852,21.9192,21.9797,24700.0
2007-11-07 15:45:00,39.96,40.0,39.94,39.95,51500.0,21.9797,22.0017,21.9687,21.9742,51500.0
2007-11-07 15:50:00,39.94,39.94,39.79,39.79,85700.0,21.9687,21.9687,21.8862,21.8862,85700.0
2007-11-07 15:55:00,39.8,39.93,39.78,39.85,187700.0,21.8917,21.9632,21.8807,21.9192,187700.0
2007-11-08 09:30:00,39.97,39.98,39.77,39.96,26700.0,21.9852,21.9907,21.8752,21.9797,26700.0
2007-11-08 09:35:00,39.96,39.96,39.84,39.85,20300.0,21.9797,21.9797,21.9137,21.9192,20300.0
2007-11-08 09:40:00,39.85,40.01,39.76,40.0,37900.0,21.9192,22.0072,21.8697,22.0017,37900.0
2007-11-08 09:45:00,39.97,40.08,39.87,39.98,41700.0,21.9852,22.0457,21.9302,21.9907,41700.0
2007-11-08 09:50:00,39.97,40.0,39.94,39.98,17400.0,21.9852,22.0017,21.9687,21.9907,17400.0
2007-11-08 09:55:00,39.99,40.0,39.88,39.88,15300.0,21.9962,22.0017,21.9357,21.9357,15300.0
2007-11-08 10:00:00,39.86,39.94,39.84,39.87,46400.0,21.9247,21.9687,21.9137,21.9302,46400.0
2007-11-08 10:05:00,39.87,40.04,39.86,40.02,31100.0,21.9302,22.0237,21.9247,22.0127,31100.0
2007-11-08 10:10:00,40.0,40.07,40.0,40.0,50900.0,22.0017,22.0402,22.0017,22.0017,50900.0
2007-11-08 10:15:00,40.02,40.12,40.0,40.07,72300.0,22.0127,22.0677,22.0017,22.0402,72300.0
2007-11-08 10:20:00,40.06,40.14,40.01,40.07,41700.0,22.0347,22.0787,22.0072,22.0402,41700.0
2007-11-08 10:25:00,40.08,40.08,40.0,40.0,19500.0,22.0457,22.0457,22.0017,22.0017,19500.0
2007-11-08 10:30:00,40.0,40.07,40.0,40.04,23100.0,22.0017,22.0402,22.0017,22.0237,23100.0
2007-11-08 10:35:00,40.04,40.06,40.0,40.01,36700.0,22.0237,22.0347,22.0017,22.0072,36700.0
2007-11-08 10:40:00,40.0,40.1,40.0,40.05,24700.0,22.0017,22.0567,22.0017,22.0292,24700.0
2007-11-08 10:45:00,40.05,40.12,40.0,40.05,30700.0,22.0292,22.0677,22.0017,22.0292,30700.0
2007-11-08 10:50:00,40.05,40.21,40.05,40.17,20700.0,22.0292,22.1172,22.0292,22.0952,20700.0
2007-11-08 10:55:00,40.17,40.26,40.15,40.24,47100.0,22.0952,22.1447,22.0842,22.1337,47100.0
2007-11-08 11:00:00,40.24,40.27,40.18,40.22,34300.0,22.1337,22.1502,22.1007,22.1227,34300.0
2007-11-08 11:05:00,40.21,40.21,40.12,40.14,24800.0,22.1172,22.1172,22.0677,22.0787,24800.0
2007-11-08 11:10:00,40.13,40.21,40.11,40.16,14100.0,22.0732,22.1172,22.0622,22.0897,14100.0
2007-11-08 11:15:00,40.15,40.25,40.04,40.04,20400.0,22.0842,22.1392,22.0237,22.0237,20400.0
2007-11-08 11:20:00,40.05,40.08,40.0,40.08,31100.0,22.0292,22.0457,22.0017,22.0457,31100.0
2007-11-08 11:25:00,40.09,40.22,40.01,40.12,27800.0,22.0512,22.1227,22.0072,22.0677,27800.0
2007-11-08 11:30:00,40.14,40.17,40.08,40.08,20700.0,22.0787,22.0952,22.0457,22.0457,20700.0
2007-11-08 11:35:00,40.08,40.08,40.0,40.0,27500.0,22.0457,22.0457,22.0017,22.0017,27500.0
2007-11-08 11:40:00,40.07,40.1,40.01,40.09,14600.0,22.0402,22.0567,22.0072,22.0512,14600.0
2007-11-08 11:45:00,40.07,40.1,40.0,40.0,17100.0,22.0402,22.0567,22.0017,22.0017,17100.0
2007-11-08 11:50:00,40.0,40.14,40.0,40.14,31700.0,22.0017,22.0787,22.0017,22.0787,31700.0
2007-11-08 11:55:00,40.14,40.25,40.12,40.19,39100.0,22.0787,22.1392,22.0677,22.1062,39100.0
2007-11-08 12:00:00,40.19,40.21,40.08,40.11,13300.0,22.1062,22.1172,22.0457,22.0622,13300.0
2007-11-08 12:05:00,40.12,40.16,40.0,40.05,21500.0,22.0677,22.0897,22.0017,22.0292,21500.0
2007-11-08 12:10:00,40.07,40.11,40.02,40.09,18100.0,22.0402,22.0622,22.0127,22.0512,18100.0
2007-11-08 12:15:00,40.09,40.11,39.9,40.0,25200.0,22.0512,22.0622,21.9467,22.0017,25200.0
2007-11-08 12:20:00,39.99,40.04,39.87,39.99,10100.0,21.9962,22.0237,21.9302,21.9962,10100.0
2007-11-08 12:25:00,39.99,40.1,39.96,40.03,39700.0,21.9962,22.0567,21.9797,22.0182,39700.0
2007-11-08 12:30:00,40.05,40.06,40.0,40.0,14600.0,22.0292,22.0347,22.0017,22.0017,14600.0
2007-11-08 12:35:00,40.02,40.04,40.0,40.04,50100.0,22.0127,22.0237,22.0017,22.0237,50100.0
2007-11-08 12:40:00,40.04,40.04,39.92,39.98,48100.0,22.0237,22.0237,21.9577,21.9907,48100.0
2007-11-08 12:45:00,39.98,40.02,39.87,39.94,56800.0,21.9907,22.0127,21.9302,21.9687,56800.0
2007-11-08 12:50:00,39.89,39.97,39.86,39.93,41300.0,21.9412,21.9852,21.9247,21.9632,41300.0
2007-11-08 12:55:00,39.93,40.0,39.9,39.96,25600.0,21.9632,22.0017,21.9467,21.9797,25600.0
2007-11-08 13:00:00,39.97,40.0,39.87,39.91,29800.0,21.9852,22.0017,21.9302,21.9522,29800.0
2007-11-08 13:05:00,39.93,39.94,39.71,39.74,35600.0,21.9632,21.9687,21.8422,21.8587,35600.0
2007-11-08 13:10:00,39.74,39.98,39.71,39.85,39200.0,21.8587,21.9907,21.8422,21.9192,39200.0
2007-11-08 13:15:00,39.83,40.0,39.72,39.92,50100.0,21.9082,22.0017,21.8477,21.9577,50100.0
2007-11-08 13:20:00,39.91,40.05,39.87,39.89,42500.0,21.9522,22.0292,21.9302,21.9412,42500.0
2007-11-08 13:25:00,39.89,40.08,39.86,40.06,55400.0,21.9412,22.0457,21.9247,22.0347,55400.0
2007-11-08 13:30:00,40.07,40.22,40.03,40.03,39700.0,22.0402,22.1227,22.0182,22.0182,39700.0
2007-11-08 13:35:00,40.05,40.09,39.92,39.99,26600.0,22.0292,22.0512,21.9577,21.9962,26600.0
2007-11-08 13:40:00,40.01,40.05,39.87,40.03,41900.0,22.0072,22.0292,21.9302,22.0182,41900.0
2007-11-08 13:45:00,40.01,40.05,39.97,40.0,35400.0,22.0072,22.0292,21.9852,22.0017,35400.0
2007-11-08 13:50:00,40.01,40.05,40.0,40.03,28300.0,22.0072,22.0292,22.0017,22.0182,28300.0
2007-11-08 13:55:00,40.01,40.05,39.98,40.03,41000.0,22.0072,22.0292,21.9907,22.0182,41000.0
2007-11-08 14:00:00,40.02,40.04,39.94,40.02,27800.0,22.0127,22.0237,21.9687,22.0127,27800.0
2007-11-08 14:05:00,40.01,40.01,39.95,39.96,21800.0,22.0072,22.0072,21.9742,21.9797,21800.0
2007-11-08 14:10:00,39.95,39.97,39.9,39.92,29400.0,21.9742,21.9852,21.9467,21.9577,29400.0
2007-11-08 14:15:00,39.91,39.95,39.87,39.87,32100.0,21.9522,21.9742,21.9302,21.9302,32100.0
2007-11-08 14:20:00,39.87,39.96,39.87,39.94,26100.0,21.9302,21.9797,21.9302,21.9687,26100.0
2007-11-08 14:25:00,39.94,39.95,39.87,39.9,25900.0,21.9687,21.9742,21.9302,21.9467,25900.0
2007-11-08 14:30:00,39.9,39.98,39.87,39.96,25100.0,21.9467,21.9907,21.9302,21.9797,25100.0
2007-11-08 14:35:00,39.96,40.0,39.91,39.96,37200.0,21.9797,22.0017,21.9522,21.9797,37200.0
2007-11-08 14:40:00,39.96,40.01,39.92,39.99,25300.0,21.9797,22.0072,21.9577,21.9962,25300.0
2007-11-08 14:45:00,39.98,40.04,39.94,40.03,30900.0,21.9907,22.0237,21.9687,22.0182,30900.0
2007-11-08 14:50:00,40.03,40.03,39.91,39.99,38300.0,22.0182,22.0182,21.9522,21.9962,38300.0
2007-11-08 14:55:00,39.94,40.11,39.89,40.11,30700.0,21.9687,22.0622,21.9412,22.0622,30700.0
2007-11-08 15:00:00,40.12,40.16,39.99,40.09,54900.0,22.0677,22.0897,21.9962,22.0512,54900.0
2007-11-08 15:05:00,40.1,40.21,40.07,40.09,43700.0,22.0567,22.1172,22.0402,22.0512,43700.0
2007-11-08 15:10:00,40.08,40.08,39.97,40.02,21100.0,22.0457,22.0457,21.9852,22.0127,21100.0
2007-11-08 15:15:00,40.02,40.1,39.99,40.1,31500.0,22.0127,22.0567,21.9962,22.0567,31500.0
2007-11-08 15:20:00,40.1,40.13,40.01,40.1,68200.0,22.0567,22.0732,22.0072,22.0567,68200.0
2007-11-08 15:25:00,40.1,40.15,40.07,40.11,95500.0,22.0567,22.0842,22.0402,22.0622,95500.0
2007-11-08 15:30:00,40.12,40.19,39.94,40.06,91400.0,22.0677,22.1062,21.9687,22.0347,91400.0
2007-11-08 15:35:00,40.06,40.11,39.96,40.0,37900.0,22.0347,22.0622,21.9797,22.0017,37900.0
2007-11-08 15:40:00,40.0,40.01,39.99,39.99,104400.0,22.0017,22.0072,21.9962,21.9962,104400.0
2007-11-08 15:45:00,40.0,40.01,39.95,39.99,106300.0,22.0017,22.0072,21.9742,21.9962,106300.0
2007-11-08 15:50:00,40.0,40.01,39.92,39.98,105300.0,22.0017,22.0072,21.9577,21.9907,105300.0
2007-11-08 15:55:00,39.98,40.0,39.85,39.9,184600.0,21.9907,22.0017,21.9192,21.9467,184600.0
2007-11-09 09:30:00,39.6,39.9,39.58,39.69,64000.0,21.7817,21.9467,21.7707,21.8312,64000.0
2007-11-09 09:35:00,39.71,39.71,39.32,39.47,53500.0,21.8422,21.8422,21.6277,21.7102,53500.0
2007-11-09 09:40:00,39.53,39.53,39.34,39.35,16000.0,21.7432,21.7432,21.6387,21.6442,16000.0
2007-11-09 09:45:00,39.36,39.65,39.16,39.59,68200.0,21.6497,21.8092,21.5397,21.7762,68200.0
2007-11-09 09:50:00,39.55,39.56,39.39,39.49,26700.0,21.7542,21.7597,21.6662,21.7212,26700.0
2007-11-09 09:55:00,39.5,39.55,39.3,39.46,32000.0,21.7267,21.7542,21.6167,21.7047,32000.0
2007-11-09 10:00:00,39.42,39.55,39.4,39.53,34500.0,21.6827,21.7542,21.6717,21.7432,34500.0
2007-11-09 10:05:00,39.54,39.59,39.47,39.52,22100.0,21.7487,21.7762,21.7102,21.7377,22100.0
2007-11-09 10:10:00,39.47,39.49,39.35,39.35,36600.0,21.7102,21.7212,21.6442,21.6442,36600.0
2007-11-09 10:15:00,39.36,39.41,39.28,39.35,34700.0,21.6497,21.6772,21.6057,21.6442,34700.0
2007-11-09 10:20:00,39.35,39.35,39.12,39.2,44500.0,21.6442,21.6442,21.5177,21.5617,44500.0
2007-11-09 10:25:00,39.22,39.27,39.12,39.21,34000.0,21.5727,21.6002,21.5177,21.5672,34000.0
2007-11-09 10:30:00,39.18,39.24,39.15,39.19,12400.0,21.5507,21.5837,21.5342,21.5562,12400.0
2007-11-09 10:35:00,39.19,39.27,39.17,39.27,11100.0,21.5562,21.6002,21.5452,21.6002,11100.0
2007-11-09 10:40:00,39.29,39.31,39.2,39.24,18700.0,21.6112,21.6222,21.5617,21.5837,18700.0
2007-11-09 10:45:00,39.24,39.25,39.13,39.18,30400.0,21.5837,21.5892,21.5232,21.5507,30400.0
2007-11-09 10:50:00,39.16,39.27,39.14,39.2,27700.0,21.5397,21.6002,21.5287,21.5617,27700.0
2007-11-09 10:55:00,39.21,39.23,39.2,39.23,16500.0,21.5672,21.5782,21.5617,21.5782,16500.0
2007-11-09 11:00:00,39.24,39.26,39.06,39.14,35300.0,21.5837,21.5947,21.4847,21.5287,35300.0
2007-11-09 11:05:00,39.12,39.15,39.06,39.1,34300.0,21.5177,21.5342,21.4847,21.5067,34300.0
2007-11-09 11:10:00,39.1,39.12,38.91,39.03,44100.0,21.5067,21.5177,21.4022,21.4682,44100.0
2007-11-09 11:15:00,39.0,39.14,39.0,39.01,29700.0,21.4517,21.5287,21.4517,21.4572,29700.0
2007-11-09 11:20:00,39.03,39.29,39.01,39.28,35700.0,21.4682,21.6112,21.4572,21.6057,35700.0
2007-11-09 11:25:00,39.29,39.39,39.2,39.24,30900.0,21.6112,21.6662,21.5617,21.5837,30900.0
2007-11-09 11:30:00,39.25,39.42,39.23,39.23,27300.0,21.5892,21.6827,21.5782,21.5782,27300.0
2007-11-09 11:35:00,39.23,39.28,39.11,39.13,29500.0,21.5782,21.6057,21.5122,21.5232,29500.0
2007-11-09 11:40:00,39.12,39.18,39.07,39.08,20800.0,21.5177,21.5507,21.4902,21.4957,20800.0
2007-11-09 11:45:00,39.08,39.19,39.04,39.09,43400.0,21.4957,21.5562,21.4737,21.5012,43400.0
2007-11-09 11:50:00,39.08,39.08,38.99,39.01,57000.0,21.4957,21.4957,21.4462,21.4572,57000.0
2007-11-09 11:55:00,39.01,39.05,39.0,39.01,51000.0,21.4572,21.4792,21.4517,21.4572,51000.0
2007-11-09 12:00:00,39.01,39.03,38.99,39.01,27600.0,21.4572,21.4682,21.4462,21.4572,27600.0
2007-11-09 12:05:00,39.01,39.01,38.99,39.01,30400.0,21.4572,21.4572,21.4462,21.4572,30400.0
2007-11-09 12:10:00,39.02,39.04,39.0,39.02,15700.0,21.4627,21.4737,21.4517,21.4627,15700.0
2007-11-09 12:15:00,39.0,39.05,38.97,39.04,24800.0,21.4517,21.4792,21.4352,21.4737,24800.0
2007-11-09 12:20:00,39.05,39.05,38.96,38.98,23600.0,21.4792,21.4792,21.4297,21.4407,23600.0
2007-11-09 12:25:00,38.98,39.0,38.96,39.0,13200.0,21.4407,21.4517,21.4297,21.4517,13200.0
2007-11-09 12:30:00,38.99,39.06,38.97,39.05,13900.0,21.4462,21.4847,21.4352,21.4792,13900.0
2007-11-09 12:35:00,39.06,39.11,39.06,39.08,35200.0,21.4847,21.5122,21.4847,21.4957,35200.0
2007-11-09 12:40:00,39.09,39.15,39.01,39.01,17800.0,21.5012,21.5342,21.4572,21.4572,17800.0
2007-11-09 12:45:00,39.05,39.07,38.96,38.99,23200.0,21.4792,21.4902,21.4297,21.4462,23200.0
2007-11-09 12:50:00,39.02,39.04,38.96,39.0,15300.0,21.4627,21.4737,21.4297,21.4517,15300.0
2007-11-09 12:55:00,39.0,39.03,39.0,39.0,4900.0,21.4517,21.4682,21.4517,21.4517,4900.0
2007-11-09 13:00:00,39.0,39.01,38.9,39.0,19800.0,21.4517,21.4572,21.3967,21.4517,19800.0
2007-11-09 13:05:00,39.0,39.0,38.9,38.92,16800.0,21.4517,21.4517,21.3967,21.4077,16800.0
2007-11-09 13:10:00,38.92,38.99,38.91,38.96,9100.0,21.4077,21.4462,21.4022,21.4297,9100.0
2007-11-09 13:15:00,38.95,39.02,38.91,39.02,22300.0,21.4242,21.4627,21.4022,21.4627,22300.0
2007-11-09 13:20:00,39.05,39.05,38.96,39.0,11000.0,21.4792,21.4792,21.4297,21.4517,11000.0
2007-11-09 13:25:00,39.0,39.01,38.91,38.97,14900.0,21.4517,21.4572,21.4022,21.4352,14900.0
2007-11-09 13:30:00,38.98,39.0,38.88,38.9,11000.0,21.4407,21.4517,21.3857,21.3967,11000.0
2007-11-09 13:35:00,38.91,38.94,38.85,38.94,21600.0,21.4022,21.4187,21.3692,21.4187,21600.0
2007-11-09 13:40:00,38.95,38.97,38.89,38.92,13300.0,21.4242,21.4352,21.3912,21.4077,13300.0
2007-11-09 13:45:00,38.92,38.95,38.9,38.93,5500.0,21.4077,21.4242,21.3967,21.4132,5500.0
2007-11-09 13:50:00,38.93,38.94,38.88,38.88,20300.0,21.4132,21.4187,21.3857,21.3857,20300.0
2007-11-09 13:55:00,38.87,38.87,38.8,38.8,16600.0,21.3802,21.3802,21.3417,21.3417,16600.0
2007-11-09 14:00:00,38.78,39.01,38.76,39.01,61400.0,21.3307,21.4572,21.3197,21.4572,61400.0
2007-11-09 14:05:00,39.01,39.04,38.92,38.97,43800.0,21.4572,21.4737,21.4077,21.4352,43800.0
2007-11-09 14:10:00,38.97,39.05,38.92,39.01,21200.0,21.4352,21.4792,21.4077,21.4572,21200.0
2007-11-09 14:15:00,39.01,39.02,38.94,39.01,37500.0,21.4572,21.4627,21.4187,21.4572,37500.0
2007-11-09 14:20:00,39.01,39.07,38.94,38.98,29600.0,21.4572,21.4902,21.4187,21.4407,29600.0
2007-11-09 14:25:00,38.98,39.07,38.95,38.97,45500.0,21.4407,21.4902,21.4242,21.4352,45500.0
2007-11-09 14:30:00,38.97,39.04,38.89,38.94,26100.0,21.4352,21.4737,21.3912,21.4187,26100.0
2007-11-09 14:35:00,38.96,38.98,38.82,38.92,27000.0,21.4297,21.4407,21.3527,21.4077,27000.0
2007-11-09 14:40:00,38.93,39.02,38.91,38.99,51600.0,21.4132,21.4627,21.4022,21.4462,51600.0
2007-11-09 14:45:00,38.99,38.99,38.88,38.96,41800.0,21.4462,21.4462,21.3857,21.4297,41800.0
2007-11-09 14:50:00,38.95,38.95,38.85,38.86,41600.0,21.4242,21.4242,21.3692,21.3747,41600.0
2007-11-09 14:55:00,38.9,38.94,38.88,38.92,53400.0,21.3967,21.4187,21.3857,21.4077,53400.0
2007-11-09 15:00:00,38.91,38.96,38.86,38.89,124400.0,21.4022,21.4297,21.3747,21.3912,124400.0
2007-11-09 15:05:00,38.89,38.95,38.88,38.94,75900.0,21.3912,21.4242,21.3857,21.4187,75900.0
2007-11-09 15:10:00,38.94,38.98,38.93,38.95,34600.0,21.4187,21.4407,21.4132,21.4242,34600.0
2007-11-09 15:15:00,38.95,39.04,38.93,39.04,57700.0,21.4242,21.4737,21.4132,21.4737,57700.0
2007-11-09 15:20:00,39.04,39.1,39.02,39.07,179100.0,21.4737,21.5067,21.4627,21.4902,179100.0
2007-11-09 15:25:00,39.08,39.17,39.06,39.07,141900.0,21.4957,21.5452,21.4847,21.4902,141900.0
2007-11-09 15:30:00,39.08,39.08,39.0,39.01,62500.0,21.4957,21.4957,21.4517,21.4572,62500.0
2007-11-09 15:35:00,39.0,39.01,38.79,38.84,83100.0,21.4517,21.4572,21.3362,21.3637,83100.0
2007-11-09 15:40:00,38.83,38.87,38.61,38.7,202000.0,21.3582,21.3802,21.2372,21.2867,202000.0
2007-11-09 15:45:00,38.69,38.72,38.61,38.64,111100.0,21.2812,21.2977,21.2372,21.2537,111100.0
2007-11-09 15:50:00,38.64,38.7,38.5,38.54,171500.0,21.2537,21.2867,21.1767,21.1987,171500.0
2007-11-09 15:55:00,38.54,38.6,38.47,38.49,277000.0,21.1987,21.2317,21.1602,21.1712,277000.0
2007-11-12 09:30:00,39.49,39.64,38.51,38.75,48000.0,21.7212,21.8037,21.1822,21.3142,48000.0
2007-11-12 09:35:00,38.75,38.88,38.67,38.86,70400.0,21.3142,21.3857,21.2702,21.3747,70400.0
2007-11-12 09:40:00,38.87,38.96,38.82,38.9,56200.0,21.3802,21.4297,21.3527,21.3967,56200.0
2007-11-12 09:45:00,38.91,38.96,38.8,38.88,146000.0,21.4022,21.4297,21.3417,21.3857,146000.0
2007-11-12 09:50:00,38.87,38.91,38.83,38.9,29000.0,21.3802,21.4022,21.3582,21.3967,29000.0
2007-11-12 09:55:00,38.88,38.92,38.83,38.91,84000.0,21.3857,21.4077,21.3582,21.4022,84000.0
2007-11-12 10:00:00,38.9,38.92,38.87,38.88,48200.0,21.3967,21.4077,21.3802,21.3857,48200.0
2007-11-12 10:05:00,38.9,39.03,38.89,38.98,93300.0,21.3967,21.4682,21.3912,21.4407,93300.0
2007-11-12 10:10:00,38.97,39.04,38.97,39.0,66800.0,21.4352,21.4737,21.4352,21.4517,66800.0
2007-11-12 10:15:00,39.0,39.11,38.95,39.01,96500.0,21.4517,21.5122,21.4242,21.4572,96500.0
2007-11-12 10:20:00,39.01,39.07,39.0,39.01,270400.0,21.4572,21.4902,21.4517,21.4572,270400.0
2007-11-12 10:25:00,39.01,39.09,39.0,39.07,79800.0,21.4572,21.5012,21.4517,21.4902,79800.0
2007-11-12 10:30:00,39.07,39.07,39.0,39.06,80200.0,21.4902,21.4902,21.4517,21.4847,80200.0
2007-11-12 10:35:00,39.06,39.27,39.04,39.25,105600.0,21.4847,21.6002,21.4737,21.5892,105600.0
2007-11-12 10:40:00,39.24,39.37,39.16,39.3,127100.0,21.5837,21.6552,21.5397,21.6167,127100.0
2007-11-12 10:45:00,39.31,39.37,39.26,39.26,66100.0,21.6222,21.6552,21.5947,21.5947,66100.0
2007-11-12 10:50:00,39.25,39.27,39.19,39.19,19000.0,21.5892,21.6002,21.5562,21.5562,19000.0
2007-11-12 10:55:00,39.18,39.29,39.18,39.23,14800.0,21.5507,21.6112,21.5507,21.5782,14800.0
2007-11-12 11:00:00,39.22,39.28,39.15,39.22,26500.0,21.5727,21.6057,21.5342,21.5727,26500.0
2007-11-12 11:05:00,39.22,39.31,39.22,39.29,61300.0,21.5727,21.6222,21.5727,21.6112,61300.0
2007-11-12 11:10:00,39.29,39.33,39.27,39.28,23600.0,21.6112,21.6332,21.6002,21.6057,23600.0
2007-11-12 11:15:00,39.28,39.28,39.19,39.22,20200.0,21.6057,21.6057,21.5562,21.5727,20200.0
2007-11-12 11:20:00,39.24,39.27,39.21,39.22,19600.0,21.5837,21.6002,21.5672,21.5727,19600.0
2007-11-12 11:25:00,39.23,39.3,39.23,39.3,22500.0,21.5782,21.6167,21.5782,21.6167,22500.0
2007-11-12 11:30:00,39.3,39.3,39.19,39.22,15200.0,21.6167,21.6167,21.5562,21.5727,15200.0
2007-11-12 11:35:00,39.22,39.26,39.08,39.11,25200.0,21.5727,21.5947,21.4957,21.5122,25200.0
2007-11-12 11:40:00,39.11,39.11,39.06,39.07,10100.0,21.5122,21.5122,21.4847,21.4902,10100.0
2007-11-12 11:45:00,39.07,39.08,39.03,39.04,10300.0,21.4902,21.4957,21.4682,21.4737,10300.0
2007-11-12 11:50:00,39.05,39.05,39.0,39.01,19400.0,21.4792,21.4792,21.4517,21.4572,19400.0
2007-11-12 11:55:00,39.01,39.07,39.0,39.07,25500.0,21.4572,21.4902,21.4517,21.4902,25500.0
2007-11-12 12:00:00,39.07,39.14,39.07,39.11,11900.0,21.4902,21.5287,21.4902,21.5122,11900.0
2007-11-12 12:05:00,39.11,39.13,39.08,39.1,10100.0,21.5122,21.5232,21.4957,21.5067,10100.0
2007-11-12 12:10:00,39.1,39.12,39.07,39.12,8500.0,21.5067,21.5177,21.4902,21.5177,8500.0
2007-11-12 12:15:00,39.11,39.23,39.1,39.2,13600.0,21.5122,21.5782,21.5067,21.5617,13600.0
2007-11-12 12:20:00,39.21,39.3,39.2,39.28,50200.0,21.5672,21.6167,21.5617,21.6057,50200.0
2007-11-12 12:25:00,39.29,39.33,39.27,39.31,13400.0,21.6112,21.6332,21.6002,21.6222,13400.0
2007-11-12 12:30:00,39.32,39.4,39.28,39.28,55700.0,21.6277,21.6717,21.6057,21.6057,55700.0
2007-11-12 12:35:00,39.3,39.33,39.25,39.25,17900.0,21.6167,21.6332,21.5892,21.5892,17900.0
2007-11-12 12:40:00,39.26,39.26,39.21,39.22,6300.0,21.5947,21.5947,21.5672,21.5727,6300.0
2007-11-12 12:45:00,39.23,39.24,39.19,39.22,9000.0,21.5782,21.5837,21.5562,21.5727,9000.0
2007-11-12 12:50:00,39.2,39.2,39.1,39.18,8300.0,21.5617,21.5617,21.5067,21.5507,8300.0
2007-11-12 12:55:00,39.19,39.19,39.16,39.17,5400.0,21.5562,21.5562,21.5397,21.5452,5400.0
2007-11-12 13:00:00,39.17,39.2,39.16,39.17,13200.0,21.5452,21.5617,21.5397,21.5452,13200.0
2007-11-12 13:05:00,39.18,39.19,39.08,39.1,8800.0,21.5507,21.5562,21.4957,21.5067,8800.0
2007-11-12 13:10:00,39.07,39.1,39.05,39.09,12000.0,21.4902,21.5067,21.4792,21.5012,12000.0
2007-11-12 13:15:00,39.09,39.12,39.05,39.08,8900.0,21.5012,21.5177,21.4792,21.4957,8900.0
2007-11-12 13:20:00,39.11,39.18,39.09,39.17,11300.0,21.5122,21.5507,21.5012,21.5452,11300.0
2007-11-12 13:25:00,39.17,39.19,39.16,39.17,5300.0,21.5452,21.5562,21.5397,21.5452,5300.0
2007-11-12 13:30:00,39.16,39.18,39.12,39.12,7800.0,21.5397,21.5507,21.5177,21.5177,7800.0
2007-11-12 13:35:00,39.13,39.13,38.99,39.0,15600.0,21.5232,21.5232,21.4462,21.4517,15600.0
2007-11-12 13:40:00,39.0,39.03,38.99,39.0,32100.0,21.4517,21.4682,21.4462,21.4517,32100.0
2007-11-12 13:45:00,39.0,39.09,38.99,39.07,13600.0,21.4517,21.5012,21.4462,21.4902,13600.0
2007-11-12 13:50:00,39.07,39.08,38.98,38.99,23400.0,21.4902,21.4957,21.4407,21.4462,23400.0
2007-11-12 13:55:00,39.01,39.13,39.0,39.11,24500.0,21.4572,21.5232,21.4517,21.5122,24500.0
2007-11-12 14:00:00,39.11,39.24,39.11,39.22,24400.0,21.5122,21.5837,21.5122,21.5727,24400.0
2007-11-12 14:05:00,39.22,39.23,39.17,39.19,20200.0,21.5727,21.5782,21.5452,21.5562,20200.0
2007-11-12 14:10:00,39.19,39.19,39.08,39.08,15400.0,21.5562,21.5562,21.4957,21.4957,15400.0
2007-11-12 14:15:00,39.11,39.18,39.01,39.11,39800.0,21.5122,21.5507,21.4572,21.5122,39800.0
2007-11-12 14:20:00,39.09,39.19,39.04,39.04,30400.0,21.5012,21.5562,21.4737,21.4737,30400.0
2007-11-12 14:25:00,39.07,39.15,38.98,39.14,25600.0,21.4902,21.5342,21.4407,21.5287,25600.0
2007-11-12 14:30:00,39.15,39.25,39.14,39.23,21800.0,21.5342,21.5892,21.5287,21.5782,21800.0
2007-11-12 14:35:00,39.22,39.25,39.2,39.21,12000.0,21.5727,21.5892,21.5617,21.5672,12000.0
2007-11-12 14:40:00,39.21,39.3,39.21,39.22,33400.0,21.5672,21.6167,21.5672,21.5727,33400.0
2007-11-12 14:45:00,39.23,39.3,39.23,39.25,10600.0,21.5782,21.6167,21.5782,21.5892,10600.0
2007-11-12 14:50:00,39.23,39.23,39.12,39.12,17500.0,21.5782,21.5782,21.5177,21.5177,17500.0
2007-11-12 14:55:00,39.12,39.21,39.11,39.21,12600.0,21.5177,21.5672,21.5122,21.5672,12600.0
2007-11-12 15:00:00,39.21,39.21,39.04,39.1,24600.0,21.5672,21.5672,21.4737,21.5067,24600.0
2007-11-12 15:05:00,39.11,39.13,38.98,39.1,29300.0,21.5122,21.5232,21.4407,21.5067,29300.0
2007-11-12 15:10:00,39.09,39.16,39.03,39.13,23000.0,21.5012,21.5397,21.4682,21.5232,23000.0
2007-11-12 15:15:00,39.13,39.21,39.02,39.2,41600.0,21.5232,21.5672,21.4627,21.5617,41600.0
2007-11-12 15:20:00,39.2,39.25,39.06,39.12,47500.0,21.5617,21.5892,21.4847,21.5177,47500.0
2007-11-12 15:25:00,39.11,39.15,38.97,38.97,70000.0,21.5122,21.5342,21.4352,21.4352,70000.0
2007-11-12 15:30:00,38.97,39.14,38.96,39.09,67000.0,21.4352,21.5287,21.4297,21.5012,67000.0
2007-11-12 15:35:00,39.09,39.09,39.0,39.06,43800.0,21.5012,21.5012,21.4517,21.4847,43800.0
2007-11-12 15:40:00,39.06,39.1,38.98,39.01,54800.0,21.4847,21.5067,21.4407,21.4572,54800.0
2007-11-12 15:45:00,39.01,39.01,38.84,38.88,105300.0,21.4572,21.4572,21.3637,21.3857,105300.0
2007-11-12 15:50:00,38.87,38.99,38.85,38.93,177100.0,21.3802,21.4462,21.3692,21.4132,177100.0
2007-11-12 15:55:00,38.93,38.96,38.87,38.87,275800.0,21.4132,21.4297,21.3802,21.3802,275800.0
2007-11-13 09:30:00,39.04,39.27,38.7,39.08,66700.0,21.4737,21.6002,21.2867,21.4957,66700.0
2007-11-13 09:35:00,39.09,39.22,39.03,39.15,171200.0,21.5012,21.5727,21.4682,21.5342,171200.0
2007-11-13 09:40:00,39.13,39.16,39.09,39.13,34900.0,21.5232,21.5397,21.5012,21.5232,34900.0
2007-11-13 09:45:00,39.13,39.17,39.08,39.14,127500.0,21.5232,21.5452,21.4957,21.5287,127500.0
2007-11-13 09:50:00,39.14,39.14,39.08,39.1,36100.0,21.5287,21.5287,21.4957,21.5067,36100.0
2007-11-13 09:55:00,39.1,39.15,39.05,39.1,74500.0,21.5067,21.5342,21.4792,21.5067,74500.0
2007-11-13 10:00:00,39.1,39.1,39.0,39.01,52700.0,21.5067,21.5067,21.4517,21.4572,52700.0
2007-11-13 10:05:00,39.02,39.1,39.02,39.07,38300.0,21.4627,21.5067,21.4627,21.4902,38300.0
2007-11-13 10:10:00,39.08,39.16,39.05,39.07,35900.0,21.4957,21.5397,21.4792,21.4902,35900.0
2007-11-13 10:15:00,39.07,39.11,39.03,39.11,93000.0,21.4902,21.5122,21.4682,21.5122,93000.0
2007-11-13 10:20:00,39.12,39.13,39.04,39.13,35200.0,21.5177,21.5232,21.4737,21.5232,35200.0
2007-11-13 10:25:00,39.13,39.13,39.03,39.05,39700.0,21.5232,21.5232,21.4682,21.4792,39700.0
2007-11-13 10:30:00,39.06,39.06,39.02,39.03,32000.0,21.4847,21.4847,21.4627,21.4682,32000.0
2007-11-13 10:35:00,39.03,39.03,38.98,39.02,49200.0,21.4682,21.4682,21.4407,21.4627,49200.0
2007-11-13 10:40:00,39.02,39.11,39.02,39.07,50400.0,21.4627,21.5122,21.4627,21.4902,50400.0
2007-11-13 10:45:00,39.08,39.11,39.04,39.05,51400.0,21.4957,21.5122,21.4737,21.4792,51400.0
2007-11-13 10:50:00,39.05,39.13,39.05,39.12,28500.0,21.4792,21.5232,21.4792,21.5177,28500.0
2007-11-13 10:55:00,39.11,39.11,39.04,39.06,24300.0,21.5122,21.5122,21.4737,21.4847,24300.0
2007-11-13 11:00:00,39.06,39.09,38.94,38.99,25800.0,21.4847,21.5012,21.4187,21.4462,25800.0
2007-11-13 11:05:00,38.99,39.06,38.95,38.96,19100.0,21.4462,21.4847,21.4242,21.4297,19100.0
2007-11-13 11:10:00,38.96,38.96,38.88,38.93,19800.0,21.4297,21.4297,21.3857,21.4132,19800.0
2007-11-13 11:15:00,38.93,39.0,38.9,38.94,27900.0,21.4132,21.4517,21.3967,21.4187,27900.0
2007-11-13 11:20:00,38.93,38.93,38.87,38.92,20000.0,21.4132,21.4132,21.3802,21.4077,20000.0
2007-11-13 11:25:00,38.91,39.0,38.91,38.99,15300.0,21.4022,21.4517,21.4022,21.4462,15300.0
2007-11-13 11:30:00,38.98,38.98,38.84,38.93,35000.0,21.4407,21.4407,21.3637,21.4132,35000.0
2007-11-13 11:35:00,38.94,39.04,38.93,39.03,272500.0,21.4187,21.4737,21.4132,21.4682,272500.0
2007-11-13 11:40:00,39.03,39.06,38.99,39.03,31900.0,21.4682,21.4847,21.4462,21.4682,31900.0
2007-11-13 11:45:00,39.03,39.03,38.98,38.99,14400.0,21.4682,21.4682,21.4407,21.4462,14400.0
2007-11-13 11:50:00,39.0,39.04,38.97,39.0,20300.0,21.4517,21.4737,21.4352,21.4517,20300.0
2007-11-13 11:55:00,38.98,39.03,38.96,38.97,10900.0,21.4407,21.4682,21.4297,21.4352,10900.0
2007-11-13 12:00:00,38.99,39.04,38.97,39.04,9600.0,21.4462,21.4737,21.4352,21.4737,9600.0
2007-11-13 12:05:00,39.03,39.05,39.02,39.04,8000.0,21.4682,21.4792,21.4627,21.4737,8000.0
2007-11-13 12:10:00,39.04,39.07,38.98,38.98,25700.0,21.4737,21.4902,21.4407,21.4407,25700.0
2007-11-13 12:15:00,38.98,39.04,38.97,38.99,12000.0,21.4407,21.4737,21.4352,21.4462,12000.0
2007-11-13 12:20:00,39.01,39.09,38.97,39.05,40100.0,21.4572,21.5012,21.4352,21.4792,40100.0
2007-11-13 12:25:00,39.05,39.07,38.96,39.02,14200.0,21.4792,21.4902,21.4297,21.4627,14200.0
2007-11-13 12:30:00,39.03,39.03,38.97,38.98,22000.0,21.4682,21.4682,21.4352,21.4407,22000.0
2007-11-13 12:35:00,38.99,39.04,38.98,39.04,7600.0,21.4462,21.4737,21.4407,21.4737,7600.0
2007-11-13 12:40:00,39.04,39.04,39.0,39.0,11300.0,21.4737,21.4737,21.4517,21.4517,11300.0
2007-11-13 12:45:00,39.0,39.01,38.96,38.97,24700.0,21.4517,21.4572,21.4297,21.4352,24700.0
2007-11-13 12:50:00,38.98,39.05,38.96,39.05,17000.0,21.4407,21.4792,21.4297,21.4792,17000.0
2007-11-13 12:55:00,39.05,39.05,38.97,38.99,19500.0,21.4792,21.4792,21.4352,21.4462,19500.0
2007-11-13 13:00:00,39.0,39.03,38.98,39.0,18800.0,21.4517,21.4682,21.4407,21.4517,18800.0
2007-11-13 13:05:00,39.0,39.03,38.97,39.03,7300.0,21.4517,21.4682,21.4352,21.4682,7300.0
2007-11-13 13:10:00,39.02,39.04,38.98,39.02,9800.0,21.4627,21.4737,21.4407,21.4627,9800.0
2007-11-13 13:15:00,39.02,39.06,39.01,39.03,15500.0,21.4627,21.4847,21.4572,21.4682,15500.0
2007-11-13 13:20:00,39.03,39.11,39.03,39.1,13900.0,21.4682,21.5122,21.4682,21.5067,13900.0
2007-11-13 13:25:00,39.09,39.13,39.08,39.12,9700.0,21.5012,21.5232,21.4957,21.5177,9700.0
2007-11-13 13:30:00,39.11,39.13,39.1,39.1,6800.0,21.5122,21.5232,21.5067,21.5067,6800.0
2007-11-13 13:35:00,39.11,39.17,39.09,39.17,27800.0,21.5122,21.5452,21.5012,21.5452,27800.0
2007-11-13 13:40:00,39.17,39.2,39.12,39.17,29100.0,21.5452,21.5617,21.5177,21.5452,29100.0
2007-11-13 13:45:00,39.17,39.19,39.14,39.14,15500.0,21.5452,21.5562,21.5287,21.5287,15500.0
2007-11-13 13:50:00,39.14,39.22,39.14,39.2,30400.0,21.5287,21.5727,21.5287,21.5617,30400.0
2007-11-13 13:55:00,39.2,39.2,39.1,39.11,15200.0,21.5617,21.5617,21.5067,21.5122,15200.0
2007-11-13 14:00:00,39.1,39.11,39.03,39.05,19400.0,21.5067,21.5122,21.4682,21.4792,19400.0
2007-11-13 14:05:00,39.04,39.07,39.0,39.0,19400.0,21.4737,21.4902,21.4517,21.4517,19400.0
2007-11-13 14:10:00,39.0,39.08,38.99,39.02,21100.0,21.4517,21.4957,21.4462,21.4627,21100.0
2007-11-13 14:15:00,39.01,39.12,38.99,39.05,32500.0,21.4572,21.5177,21.4462,21.4792,32500.0
2007-11-13 14:20:00,39.06,39.08,39.01,39.01,12000.0,21.4847,21.4957,21.4572,21.4572,12000.0
2007-11-13 14:25:00,39.01,39.05,38.96,38.97,38200.0,21.4572,21.4792,21.4297,21.4352,38200.0
2007-11-13 14:30:00,38.97,39.05,38.97,39.0,34100.0,21.4352,21.4792,21.4352,21.4517,34100.0
2007-11-13 14:35:00,38.98,39.1,38.98,39.05,36100.0,21.4407,21.5067,21.4407,21.4792,36100.0
2007-11-13 14:40:00,39.04,39.08,38.99,38.99,32300.0,21.4737,21.4957,21.4462,21.4462,32300.0
2007-11-13 14:45:00,39.0,39.12,38.99,39.12,30400.0,21.4517,21.5177,21.4462,21.5177,30400.0
2007-11-13 14:50:00,39.14,39.16,39.09,39.12,62900.0,21.5287,21.5397,21.5012,21.5177,62900.0
2007-11-13 14:55:00,39.12,39.17,39.1,39.1,27500.0,21.5177,21.5452,21.5067,21.5067,27500.0
2007-11-13 15:00:00,39.11,39.35,39.11,39.35,73200.0,21.5122,21.6442,21.5122,21.6442,73200.0
2007-11-13 15:05:00,39.35,39.4,39.23,39.24,42500.0,21.6442,21.6717,21.5782,21.5837,42500.0
2007-11-13 15:10:00,39.24,39.33,39.23,39.3,54600.0,21.5837,21.6332,21.5782,21.6167,54600.0
2007-11-13 15:15:00,39.28,39.32,39.25,39.28,35800.0,21.6057,21.6277,21.5892,21.6057,35800.0
2007-11-13 15:20:00,39.27,39.28,39.19,39.2,38500.0,21.6002,21.6057,21.5562,21.5617,38500.0
2007-11-13 15:25:00,39.2,39.29,39.19,39.29,44000.0,21.5617,21.6112,21.5562,21.6112,44000.0
2007-11-13 15:30:00,39.29,39.38,39.28,39.31,66800.0,21.6112,21.6607,21.6057,21.6222,66800.0
2007-11-13 15:35:00,39.31,39.34,39.25,39.34,42800.0,21.6222,21.6387,21.5892,21.6387,42800.0
2007-11-13 15:40:00,39.34,39.42,39.31,39.41,53400.0,21.6387,21.6827,21.6222,21.6772,53400.0
2007-11-13 15:45:00,39.41,39.5,39.39,39.43,59400.0,21.6772,21.7267,21.6662,21.6882,59400.0
2007-11-13 15:50:00,39.42,39.49,39.35,39.35,160800.0,21.6827,21.7212,21.6442,21.6442,160800.0
2007-11-13 15:55:00,39.35,39.46,39.34,39.46,175400.0,21.6442,21.7047,21.6387,21.7047,175400.0
2007-11-14 09:30:00,39.35,39.67,39.21,39.28,81500.0,21.6442,21.8202,21.5672,21.6057,81500.0
2007-11-14 09:35:00,39.28,39.29,39.01,39.01,54900.0,21.6057,21.6112,21.4572,21.4572,54900.0
2007-11-14 09:40:00,39.02,39.14,38.93,38.97,51900.0,21.4627,21.5287,21.4132,21.4352,51900.0
2007-11-14 09:45:00,38.97,39.03,38.91,38.96,44000.0,21.4352,21.4682,21.4022,21.4297,44000.0
2007-11-14 09:50:00,38.96,39.0,38.9,38.99,61500.0,21.4297,21.4517,21.3967,21.4462,61500.0
2007-11-14 09:55:00,39.0,39.0,38.88,38.96,36300.0,21.4517,21.4517,21.3857,21.4297,36300.0
2007-11-14 10:00:00,38.94,39.0,38.9,38.91,28600.0,21.4187,21.4517,21.3967,21.4022,28600.0
2007-11-14 10:05:00,38.9,38.92,38.88,38.89,22300.0,21.3967,21.4077,21.3857,21.3912,22300.0
2007-11-14 10:10:00,38.91,38.92,38.83,38.85,26900.0,21.4022,21.4077,21.3582,21.3692,26900.0
2007-11-14 10:15:00,38.86,38.9,38.84,38.86,14300.0,21.3747,21.3967,21.3637,21.3747,14300.0
2007-11-14 10:20:00,38.86,38.88,38.83,38.83,30100.0,21.3747,21.3857,21.3582,21.3582,30100.0
2007-11-14 10:25:00,38.83,38.83,38.8,38.83,19600.0,21.3582,21.3582,21.3417,21.3582,19600.0
2007-11-14 10:30:00,38.82,38.83,38.77,38.78,25600.0,21.3527,21.3582,21.3252,21.3307,25600.0
2007-11-14 10:35:00,38.78,38.84,38.63,38.74,40800.0,21.3307,21.3637,21.2482,21.3087,40800.0
2007-11-14 10:40:00,38.74,38.79,38.63,38.68,34500.0,21.3087,21.3362,21.2482,21.2757,34500.0
2007-11-14 10:45:00,38.69,38.85,38.69,38.85,15200.0,21.2812,21.3692,21.2812,21.3692,15200.0
2007-11-14 10:50:00,38.85,38.85,38.78,38.8,10000.0,21.3692,21.3692,21.3307,21.3417,10000.0
2007-11-14 10:55:00,38.79,38.8,38.73,38.74,13200.0,21.3362,21.3417,21.3032,21.3087,13200.0
2007-11-14 11:00:00,38.74,38.79,38.71,38.79,10300.0,21.3087,21.3362,21.2922,21.3362,10300.0
2007-11-14 11:05:00,38.79,38.83,38.73,38.74,13100.0,21.3362,21.3582,21.3032,21.3087,13100.0
2007-11-14 11:10:00,38.74,38.74,38.61,38.64,21300.0,21.3087,21.3087,21.2372,21.2537,21300.0
2007-11-14 11:15:00,38.65,38.73,38.62,38.72,18300.0,21.2592,21.3032,21.2427,21.2977,18300.0
2007-11-14 11:20:00,38.72,38.76,38.71,38.76,10200.0,21.2977,21.3197,21.2922,21.3197,10200.0
2007-11-14 11:25:00,38.75,38.86,38.75,38.8,14300.0,21.3142,21.3747,21.3142,21.3417,14300.0
2007-11-14 11:30:00,38.8,38.97,38.8,38.95,27400.0,21.3417,21.4352,21.3417,21.4242,27400.0
2007-11-14 11:35:00,38.95,38.96,38.89,38.95,19700.0,21.4242,21.4297,21.3912,21.4242,19700.0
2007-11-14 11:40:00,38.95,38.98,38.93,38.97,15500.0,21.4242,21.4407,21.4132,21.4352,15500.0
2007-11-14 11:45:00,38.97,39.07,38.95,39.02,15500.0,21.4352,21.4902,21.4242,21.4627,15500.0
2007-11-14 11:50:00,39.02,39.09,38.95,39.04,22100.0,21.4627,21.5012,21.4242,21.4737,22100.0
2007-11-14 11:55:00,39.05,39.07,38.98,39.05,10000.0,21.4792,21.4902,21.4407,21.4792,10000.0
2007-11-14 12:00:00,39.06,39.09,39.04,39.05,7100.0,21.4847,21.5012,21.4737,21.4792,7100.0
2007-11-14 12:05:00,39.05,39.08,39.02,39.08,11300.0,21.4792,21.4957,21.4627,21.4957,11300.0
2007-11-14 12:10:00,39.07,39.14,39.07,39.12,13800.0,21.4902,21.5287,21.4902,21.5177,13800.0
2007-11-14 12:15:00,39.11,39.11,39.05,39.05,16800.0,21.5122,21.5122,21.4792,21.4792,16800.0
2007-11-14 12:20:00,39.05,39.15,39.02,39.15,13200.0,21.4792,21.5342,21.4627,21.5342,13200.0
2007-11-14 12:25:00,39.15,39.23,39.1,39.16,31400.0,21.5342,21.5782,21.5067,21.5397,31400.0
2007-11-14 12:30:00,39.18,39.19,39.1,39.1,6800.0,21.5507,21.5562,21.5067,21.5067,6800.0
2007-11-14 12:35:00,39.1,39.18,39.08,39.18,5700.0,21.5067,21.5507,21.4957,21.5507,5700.0
2007-11-14 12:40:00,39.18,39.19,39.04,39.05,11000.0,21.5507,21.5562,21.4737,21.4792,11000.0
2007-11-14 12:45:00,39.04,39.04,38.92,38.99,12100.0,21.4737,21.4737,21.4077,21.4462,12100.0
2007-11-14 12:50:00,39.0,39.02,38.95,39.02,7300.0,21.4517,21.4627,21.4242,21.4627,7300.0
2007-11-14 12:55:00,39.03,39.08,38.96,38.96,7300.0,21.4682,21.4957,21.4297,21.4297,7300.0
2007-11-14 13:00:00,38.97,38.98,38.93,38.97,10600.0,21.4352,21.4407,21.4132,21.4352,10600.0
2007-11-14 13:05:00,38.97,39.03,38.97,39.0,8700.0,21.4352,21.4682,21.4352,21.4517,8700.0
2007-11-14 13:10:00,38.99,38.99,38.89,38.95,34800.0,21.4462,21.4462,21.3912,21.4242,34800.0
2007-11-14 13:15:00,38.95,38.98,38.91,38.98,6400.0,21.4242,21.4407,21.4022,21.4407,6400.0
2007-11-14 13:20:00,38.99,39.03,38.95,39.02,8700.0,21.4462,21.4682,21.4242,21.4627,8700.0
2007-11-14 13:25:00,39.04,39.14,39.03,39.04,16600.0,21.4737,21.5287,21.4682,21.4737,16600.0
2007-11-14 13:30:00,39.04,39.1,39.02,39.07,18900.0,21.4737,21.5067,21.4627,21.4902,18900.0
2007-11-14 13:35:00,39.07,39.07,38.95,39.0,18300.0,21.4902,21.4902,21.4242,21.4517,18300.0
2007-11-14 13:40:00,38.99,39.0,38.95,39.0,11300.0,21.4462,21.4517,21.4242,21.4517,11300.0
2007-11-14 13:45:00,39.0,39.0,38.91,38.96,19800.0,21.4517,21.4517,21.4022,21.4297,19800.0
2007-11-14 13:50:00,38.96,38.98,38.82,38.9,40600.0,21.4297,21.4407,21.3527,21.3967,40600.0
2007-11-14 13:55:00,38.91,38.95,38.79,38.79,22400.0,21.4022,21.4242,21.3362,21.3362,22400.0
2007-11-14 14:00:00,38.8,38.87,38.78,38.84,13600.0,21.3417,21.3802,21.3307,21.3637,13600.0
2007-11-14 14:05:00,38.84,38.92,38.84,38.92,12000.0,21.3637,21.4077,21.3637,21.4077,12000.0
2007-11-14 14:10:00,38.92,39.02,38.92,39.01,20100.0,21.4077,21.4627,21.4077,21.4572,20100.0
2007-11-14 14:15:00,39.01,39.03,38.94,38.99,13500.0,21.4572,21.4682,21.4187,21.4462,13500.0
2007-11-14 14:20:00,38.99,39.02,38.98,39.0,8400.0,21.4462,21.4627,21.4407,21.4517,8400.0
2007-11-14 14:25:00,39.0,39.08,38.98,39.01,17600.0,21.4517,21.4957,21.4407,21.4572,17600.0
2007-11-14 14:30:00,39.01,39.01,38.96,38.99,14500.0,21.4572,21.4572,21.4297,21.4462,14500.0
2007-11-14 14:35:00,39.0,39.05,38.96,38.98,12400.0,21.4517,21.4792,21.4297,21.4407,12400.0
2007-11-14 14:40:00,38.99,39.03,38.97,38.97,12200.0,21.4462,21.4682,21.4352,21.4352,12200.0
2007-11-14 14:45:00,38.97,39.0,38.91,38.95,14200.0,21.4352,21.4517,21.4022,21.4242,14200.0
2007-11-14 14:50:00,38.94,39.01,38.94,38.95,10400.0,21.4187,21.4572,21.4187,21.4242,10400.0
2007-11-14 14:55:00,38.96,38.99,38.9,38.9,23400.0,21.4297,21.4462,21.3967,21.3967,23400.0
2007-11-14 15:00:00,38.9,38.93,38.86,38.9,16600.0,21.3967,21.4132,21.3747,21.3967,16600.0
2007-11-14 15:05:00,38.9,38.98,38.9,38.97,19300.0,21.3967,21.4407,21.3967,21.4352,19300.0
2007-11-14 15:10:00,38.97,39.04,38.95,38.98,23300.0,21.4352,21.4737,21.4242,21.4407,23300.0
2007-11-14 15:15:00,38.96,39.04,38.96,39.03,13600.0,21.4297,21.4737,21.4297,21.4682,13600.0
2007-11-14 15:20:00,39.03,39.14,38.99,39.12,25400.0,21.4682,21.5287,21.4462,21.5177,25400.0
2007-11-14 15:25:00,39.11,39.12,39.05,39.08,33400.0,21.5122,21.5177,21.4792,21.4957,33400.0
2007-11-14 15:30:00,39.08,39.08,38.99,39.0,31900.0,21.4957,21.4957,21.4462,21.4517,31900.0
2007-11-14 15:35:00,39.02,39.02,38.81,38.86,46500.0,21.4627,21.4627,21.3472,21.3747,46500.0
2007-11-14 15:40:00,38.86,38.86,38.76,38.84,40600.0,21.3747,21.3747,21.3197,21.3637,40600.0
2007-11-14 15:45:00,38.85,38.86,38.72,38.72,50700.0,21.3692,21.3747,21.2977,21.2977,50700.0
2007-11-14 15:50:00,38.72,38.78,38.59,38.64,105700.0,21.2977,21.3307,21.2262,21.2537,105700.0
2007-11-14 15:55:00,38.63,38.78,38.63,38.77,125000.0,21.2482,21.3307,21.2482,21.3252,125000.0
2007-11-15 09:30:00,39.13,39.48,38.65,39.48,78100.0,21.5232,21.7157,21.2592,21.7157,78100.0
2007-11-15 09:35:00,39.47,39.48,38.89,39.07,79100.0,21.7102,21.7157,21.3912,21.4902,79100.0
2007-11-15 09:40:00,39.09,39.18,39.06,39.12,33500.0,21.5012,21.5507,21.4847,21.5177,33500.0
2007-11-15 09:45:00,39.12,39.14,38.89,38.9,25500.0,21.5177,21.5287,21.3912,21.3967,25500.0
2007-11-15 09:50:00,38.89,39.11,38.85,39.02,25700.0,21.3912,21.5122,21.3692,21.4627,25700.0
2007-11-15 09:55:00,39.04,39.19,39.02,39.15,29500.0,21.4737,21.5562,21.4627,21.5342,29500.0
2007-11-15 10:00:00,39.15,39.16,39.05,39.08,21100.0,21.5342,21.5397,21.4792,21.4957,21100.0
2007-11-15 10:05:00,39.06,39.33,39.05,39.32,36300.0,21.4847,21.6332,21.4792,21.6277,36300.0
2007-11-15 10:10:00,39.33,39.33,39.18,39.24,28400.0,21.6332,21.6332,21.5507,21.5837,28400.0
2007-11-15 10:15:00,39.26,39.44,39.22,39.38,25700.0,21.5947,21.6937,21.5727,21.6607,25700.0
2007-11-15 10:20:00,39.39,39.45,39.33,39.45,26500.0,21.6662,21.6992,21.6332,21.6992,26500.0
2007-11-15 10:25:00,39.45,39.52,39.41,39.41,21900.0,21.6992,21.7377,21.6772,21.6772,21900.0
2007-11-15 10:30:00,39.41,39.43,39.25,39.31,51800.0,21.6772,21.6882,21.5892,21.6222,51800.0
2007-11-15 10:35:00,39.32,39.57,39.32,39.57,42200.0,21.6277,21.7652,21.6277,21.7652,42200.0
2007-11-15 10:40:00,39.55,39.55,39.37,39.38,38100.0,21.7542,21.7542,21.6552,21.6607,38100.0
2007-11-15 10:45:00,39.37,39.41,39.31,39.32,29000.0,21.6552,21.6772,21.6222,21.6277,29000.0
2007-11-15 10:50:00,39.32,39.32,39.19,39.19,16600.0,21.6277,21.6277,21.5562,21.5562,16600.0
2007-11-15 10:55:00,39.19,39.27,39.16,39.22,19400.0,21.5562,21.6002,21.5397,21.5727,19400.0
2007-11-15 11:00:00,39.22,39.41,39.22,39.39,45100.0,21.5727,21.6772,21.5727,21.6662,45100.0
2007-11-15 11:05:00,39.39,39.4,39.35,39.4,13100.0,21.6662,21.6717,21.6442,21.6717,13100.0
2007-11-15 11:10:00,39.4,39.4,39.23,39.24,27000.0,21.6717,21.6717,21.5782,21.5837,27000.0
2007-11-15 11:15:00,39.22,39.26,39.21,39.22,10600.0,21.5727,21.5947,21.5672,21.5727,10600.0
2007-11-15 11:20:00,39.23,39.26,39.22,39.24,8100.0,21.5782,21.5947,21.5727,21.5837,8100.0
2007-11-15 11:25:00,39.24,39.28,39.15,39.19,19300.0,21.5837,21.6057,21.5342,21.5562,19300.0
2007-11-15 11:30:00,39.2,39.22,39.05,39.07,21600.0,21.5617,21.5727,21.4792,21.4902,21600.0
2007-11-15 11:35:00,39.08,39.12,39.07,39.09,11600.0,21.4957,21.5177,21.4902,21.5012,11600.0
2007-11-15 11:40:00,39.08,39.09,39.02,39.09,10300.0,21.4957,21.5012,21.4627,21.5012,10300.0
2007-11-15 11:45:00,39.1,39.18,39.1,39.18,14400.0,21.5067,21.5507,21.5067,21.5507,14400.0
2007-11-15 11:50:00,39.16,39.16,39.08,39.09,20100.0,21.5397,21.5397,21.4957,21.5012,20100.0
2007-11-15 11:55:00,39.09,39.21,39.04,39.21,26700.0,21.5012,21.5672,21.4737,21.5672,26700.0
2007-11-15 12:00:00,39.21,39.28,39.21,39.22,20500.0,21.5672,21.6057,21.5672,21.5727,20500.0
2007-11-15 12:05:00,39.2,39.23,39.13,39.21,12600.0,21.5617,21.5782,21.5232,21.5672,12600.0
2007-11-15 12:10:00,39.21,39.28,39.17,39.25,13400.0,21.5672,21.6057,21.5452,21.5892,13400.0
2007-11-15 12:15:00,39.26,39.32,39.19,39.22,24300.0,21.5947,21.6277,21.5562,21.5727,24300.0
2007-11-15 12:20:00,39.21,39.29,39.17,39.29,18000.0,21.5672,21.6112,21.5452,21.6112,18000.0
2007-11-15 12:25:00,39.28,39.28,39.13,39.13,17100.0,21.6057,21.6057,21.5232,21.5232,17100.0
2007-11-15 12:30:00,39.13,39.13,39.09,39.1,27700.0,21.5232,21.5232,21.5012,21.5067,27700.0
2007-11-15 12:35:00,39.1,39.21,39.1,39.18,11000.0,21.5067,21.5672,21.5067,21.5507,11000.0
2007-11-15 12:40:00,39.19,39.19,39.04,39.05,17400.0,21.5562,21.5562,21.4737,21.4792,17400.0
2007-11-15 12:45:00,39.05,39.19,39.04,39.19,20800.0,21.4792,21.5562,21.4737,21.5562,20800.0
2007-11-15 12:50:00,39.18,39.21,39.1,39.14,22600.0,21.5507,21.5672,21.5067,21.5287,22600.0
2007-11-15 12:55:00,39.14,39.22,39.13,39.19,11100.0,21.5287,21.5727,21.5232,21.5562,11100.0
2007-11-15 13:00:00,39.19,39.27,39.15,39.27,20600.0,21.5562,21.6002,21.5342,21.6002,20600.0
2007-11-15 13:05:00,39.26,39.3,39.26,39.26,15800.0,21.5947,21.6167,21.5947,21.5947,15800.0
2007-11-15 13:10:00,39.26,39.34,39.26,39.31,13800.0,21.5947,21.6387,21.5947,21.6222,13800.0
2007-11-15 13:15:00,39.3,39.3,39.23,39.23,12000.0,21.6167,21.6167,21.5782,21.5782,12000.0
2007-11-15 13:20:00,39.24,39.24,39.12,39.17,27500.0,21.5837,21.5837,21.5177,21.5452,27500.0
2007-11-15 13:25:00,39.17,39.27,39.15,39.25,12700.0,21.5452,21.6002,21.5342,21.5892,12700.0
2007-11-15 13:30:00,39.24,39.36,39.23,39.32,21800.0,21.5837,21.6497,21.5782,21.6277,21800.0
2007-11-15 13:35:00,39.33,39.33,39.22,39.23,12100.0,21.6332,21.6332,21.5727,21.5782,12100.0
2007-11-15 13:40:00,39.24,39.29,39.22,39.25,10400.0,21.5837,21.6112,21.5727,21.5892,10400.0
2007-11-15 13:45:00,39.28,39.28,39.22,39.22,21300.0,21.6057,21.6057,21.5727,21.5727,21300.0
2007-11-15 13:50:00,39.22,39.23,39.07,39.08,28500.0,21.5727,21.5782,21.4902,21.4957,28500.0
2007-11-15 13:55:00,39.08,39.09,39.01,39.03,25500.0,21.4957,21.5012,21.4572,21.4682,25500.0
2007-11-15 14:00:00,39.03,39.03,38.96,38.99,28100.0,21.4682,21.4682,21.4297,21.4462,28100.0
2007-11-15 14:05:00,39.0,39.0,38.94,39.0,30400.0,21.4517,21.4517,21.4187,21.4517,30400.0
2007-11-15 14:10:00,39.0,39.02,38.92,38.95,47500.0,21.4517,21.4627,21.4077,21.4242,47500.0
2007-11-15 14:15:00,38.95,39.02,38.95,38.98,28700.0,21.4242,21.4627,21.4242,21.4407,28700.0
2007-11-15 14:20:00,38.98,39.06,38.97,39.06,33900.0,21.4407,21.4847,21.4352,21.4847,33900.0
2007-11-15 14:25:00,39.06,39.13,39.06,39.09,30100.0,21.4847,21.5232,21.4847,21.5012,30100.0
2007-11-15 14:30:00,39.09,39.19,39.09,39.15,29400.0,21.5012,21.5562,21.5012,21.5342,29400.0
2007-11-15 14:35:00,39.15,39.15,39.05,39.08,23600.0,21.5342,21.5342,21.4792,21.4957,23600.0
2007-11-15 14:40:00,39.08,39.08,38.94,38.96,29600.0,21.4957,21.4957,21.4187,21.4297,29600.0
2007-11-15 14:45:00,38.96,39.0,38.96,38.99,19100.0,21.4297,21.4517,21.4297,21.4462,19100.0
2007-11-15 14:50:00,38.99,39.01,38.89,38.91,27700.0,21.4462,21.4572,21.3912,21.4022,27700.0
2007-11-15 14:55:00,38.9,38.92,38.87,38.87,39000.0,21.3967,21.4077,21.3802,21.3802,39000.0
2007-11-15 15:00:00,38.87,39.0,38.87,38.97,33200.0,21.3802,21.4517,21.3802,21.4352,33200.0
2007-11-15 15:05:00,38.97,38.97,38.78,38.84,44600.0,21.4352,21.4352,21.3307,21.3637,44600.0
2007-11-15 15:10:00,38.85,38.9,38.78,38.88,38500.0,21.3692,21.3967,21.3307,21.3857,38500.0
2007-11-15 15:15:00,38.89,39.01,38.86,39.0,35200.0,21.3912,21.4572,21.3747,21.4517,35200.0
2007-11-15 15:20:00,39.0,39.08,38.97,39.05,48500.0,21.4517,21.4957,21.4352,21.4792,48500.0
2007-11-15 15:25:00,39.04,39.13,39.03,39.05,89700.0,21.4737,21.5232,21.4682,21.4792,89700.0
2007-11-15 15:30:00,39.05,39.06,38.78,38.78,60200.0,21.4792,21.4847,21.3307,21.3307,60200.0
2007-11-15 15:35:00,38.79,38.9,38.72,38.74,53600.0,21.3362,21.3967,21.2977,21.3087,53600.0
2007-11-15 15:40:00,38.74,39.0,38.73,38.99,55200.0,21.3087,21.4517,21.3032,21.4462,55200.0
2007-11-15 15:45:00,38.98,39.13,38.95,38.97,99700.0,21.4407,21.5232,21.4242,21.4352,99700.0
2007-11-15 15:50:00,38.97,39.0,38.82,38.95,70100.0,21.4352,21.4517,21.3527,21.4242,70100.0
2007-11-15 15:55:00,38.92,39.01,38.86,38.87,107700.0,21.4077,21.4572,21.3747,21.3802,107700.0
2007-11-16 09:30:00,39.1,40.0,39.1,39.91,498900.0,21.5067,22.0017,21.5067,21.9522,498900.0
2007-11-16 09:35:00,39.92,39.92,39.51,39.66,106500.0,21.9577,21.9577,21.7322,21.8147,106500.0
2007-11-16 09:40:00,39.66,39.9,39.63,39.65,49600.0,21.8147,21.9467,21.7982,21.8092,49600.0
2007-11-16 09:45:00,39.66,39.74,39.56,39.6,54000.0,21.8147,21.8587,21.7597,21.7817,54000.0
2007-11-16 09:50:00,39.58,39.79,39.5,39.57,61600.0,21.7707,21.8862,21.7267,21.7652,61600.0
2007-11-16 09:55:00,39.59,39.72,39.5,39.53,45500.0,21.7762,21.8477,21.7267,21.7432,45500.0
2007-11-16 10:00:00,39.54,39.62,39.5,39.54,50600.0,21.7487,21.7927,21.7267,21.7487,50600.0
2007-11-16 10:05:00,39.5,39.63,39.5,39.63,28400.0,21.7267,21.7982,21.7267,21.7982,28400.0
2007-11-16 10:10:00,39.63,39.82,39.63,39.69,32300.0,21.7982,21.9027,21.7982,21.8312,32300.0
2007-11-16 10:15:00,39.7,39.83,39.61,39.83,25700.0,21.8367,21.9082,21.7872,21.9082,25700.0
2007-11-16 10:20:00,39.83,39.9,39.78,39.88,40900.0,21.9082,21.9467,21.8807,21.9357,40900.0
2007-11-16 10:25:00,39.89,39.9,39.68,39.68,30400.0,21.9412,21.9467,21.8257,21.8257,30400.0
2007-11-16 10:30:00,39.69,39.83,39.65,39.76,30100.0,21.8312,21.9082,21.8092,21.8697,30100.0
2007-11-16 10:35:00,39.76,39.82,39.66,39.78,38400.0,21.8697,21.9027,21.8147,21.8807,38400.0
2007-11-16 10:40:00,39.79,39.85,39.79,39.84,30900.0,21.8862,21.9192,21.8862,21.9137,30900.0
2007-11-16 10:45:00,39.84,39.9,39.82,39.83,58300.0,21.9137,21.9467,21.9027,21.9082,58300.0
2007-11-16 10:50:00,39.82,39.84,39.75,39.77,40500.0,21.9027,21.9137,21.8642,21.8752,40500.0
2007-11-16 10:55:00,39.76,39.85,39.75,39.76,24400.0,21.8697,21.9192,21.8642,21.8697,24400.0
2007-11-16 11:00:00,39.77,39.96,39.77,39.94,43600.0,21.8752,21.9797,21.8752,21.9687,43600.0
2007-11-16 11:05:00,39.94,39.96,39.87,39.95,31500.0,21.9687,21.9797,21.9302,21.9742,31500.0
2007-11-16 11:10:00,39.94,39.95,39.87,39.87,32500.0,21.9687,21.9742,21.9302,21.9302,32500.0
2007-11-16 11:15:00,39.87,39.92,39.84,39.9,15700.0,21.9302,21.9577,21.9137,21.9467,15700.0
2007-11-16 11:20:00,39.9,39.9,39.82,39.87,18300.0,21.9467,21.9467,21.9027,21.9302,18300.0
2007-11-16 11:25:00,39.87,39.87,39.72,39.82,21400.0,21.9302,21.9302,21.8477,21.9027,21400.0
2007-11-16 11:30:00,39.83,39.88,39.81,39.87,37300.0,21.9082,21.9357,21.8972,21.9302,37300.0
2007-11-16 11:35:00,39.88,39.93,39.86,39.87,31200.0,21.9357,21.9632,21.9247,21.9302,31200.0
2007-11-16 11:40:00,39.87,40.0,39.83,39.98,36100.0,21.9302,22.0017,21.9082,21.9907,36100.0
2007-11-16 11:45:00,39.98,40.0,39.89,39.95,22900.0,21.9907,22.0017,21.9412,21.9742,22900.0
2007-11-16 11:50:00,39.93,40.0,39.91,39.96,43700.0,21.9632,22.0017,21.9522,21.9797,43700.0
2007-11-16 11:55:00,39.96,39.96,39.83,39.84,15100.0,21.9797,21.9797,21.9082,21.9137,15100.0
2007-11-16 12:00:00,39.84,39.9,39.83,39.9,18100.0,21.9137,21.9467,21.9082,21.9467,18100.0
2007-11-16 12:05:00,39.91,39.96,39.9,39.96,21900.0,21.9522,21.9797,21.9467,21.9797,21900.0
2007-11-16 12:10:00,39.96,39.96,39.94,39.96,14500.0,21.9797,21.9797,21.9687,21.9797,14500.0
2007-11-16 12:15:00,39.96,39.98,39.91,39.91,24500.0,21.9797,21.9907,21.9522,21.9522,24500.0
2007-11-16 12:20:00,39.9,39.91,39.86,39.89,11600.0,21.9467,21.9522,21.9247,21.9412,11600.0
2007-11-16 12:25:00,39.9,39.96,39.9,39.94,12300.0,21.9467,21.9797,21.9467,21.9687,12300.0
2007-11-16 12:30:00,39.94,39.94,39.9,39.93,22100.0,21.9687,21.9687,21.9467,21.9632,22100.0
2007-11-16 12:35:00,39.93,39.97,39.9,39.92,15300.0,21.9632,21.9852,21.9467,21.9577,15300.0
2007-11-16 12:40:00,39.92,39.92,39.88,39.9,8500.0,21.9577,21.9577,21.9357,21.9467,8500.0
2007-11-16 12:45:00,39.9,39.91,39.83,39.87,12300.0,21.9467,21.9522,21.9082,21.9302,12300.0
2007-11-16 12:50:00,39.88,39.93,39.87,39.91,13600.0,21.9357,21.9632,21.9302,21.9522,13600.0
2007-11-16 12:55:00,39.91,39.91,39.79,39.84,9000.0,21.9522,21.9522,21.8862,21.9137,9000.0
2007-11-16 13:00:00,39.84,39.89,39.84,39.88,9600.0,21.9137,21.9412,21.9137,21.9357,9600.0
2007-11-16 13:05:00,39.88,39.97,39.87,39.96,15200.0,21.9357,21.9852,21.9302,21.9797,15200.0
2007-11-16 13:10:00,39.95,39.98,39.92,39.94,11700.0,21.9742,21.9907,21.9577,21.9687,11700.0
2007-11-16 13:15:00,39.95,40.04,39.95,40.03,18100.0,21.9742,22.0237,21.9742,22.0182,18100.0
2007-11-16 13:20:00,40.01,40.03,40.0,40.0,11800.0,22.0072,22.0182,22.0017,22.0017,11800.0
2007-11-16 13:25:00,40.0,40.0,39.92,39.94,18100.0,22.0017,22.0017,21.9577,21.9687,18100.0
2007-11-16 13:30:00,39.94,40.04,39.92,40.04,17700.0,21.9687,22.0237,21.9577,22.0237,17700.0
2007-11-16 13:35:00,40.03,40.04,39.97,40.0,15700.0,22.0182,22.0237,21.9852,22.0017,15700.0
2007-11-16 13:40:00,40.0,40.12,39.99,40.09,17200.0,22.0017,22.0677,21.9962,22.0512,17200.0
2007-11-16 13:45:00,40.1,40.1,40.06,40.06,14000.0,22.0567,22.0567,22.0347,22.0347,14000.0
2007-11-16 13:50:00,40.06,40.07,40.0,40.0,14500.0,22.0347,22.0402,22.0017,22.0017,14500.0
2007-11-16 13:55:00,40.0,40.0,39.93,39.98,22900.0,22.0017,22.0017,21.9632,21.9907,22900.0
2007-11-16 14:00:00,39.97,39.97,39.84,39.88,18900.0,21.9852,21.9852,21.9137,21.9357,18900.0
2007-11-16 14:05:00,39.9,39.93,39.79,39.83,24300.0,21.9467,21.9632,21.8862,21.9082,24300.0
2007-11-16 14:10:00,39.82,39.87,39.73,39.8,46600.0,21.9027,21.9302,21.8532,21.8917,46600.0
2007-11-16 14:15:00,39.78,39.8,39.69,39.75,23200.0,21.8807,21.8917,21.8312,21.8642,23200.0
2007-11-16 14:20:00,39.75,39.8,39.61,39.72,96600.0,21.8642,21.8917,21.7872,21.8477,96600.0
2007-11-16 14:25:00,39.72,39.88,39.69,39.87,35600.0,21.8477,21.9357,21.8312,21.9302,35600.0
2007-11-16 14:30:00,39.88,39.88,39.75,39.76,19000.0,21.9357,21.9357,21.8642,21.8697,19000.0
2007-11-16 14:35:00,39.75,39.77,39.7,39.73,60500.0,21.8642,21.8752,21.8367,21.8532,60500.0
2007-11-16 14:40:00,39.71,39.74,39.68,39.71,15200.0,21.8422,21.8587,21.8257,21.8422,15200.0
2007-11-16 14:45:00,39.7,39.83,39.7,39.74,69500.0,21.8367,21.9082,21.8367,21.8587,69500.0
2007-11-16 14:50:00,39.77,39.77,39.73,39.73,23800.0,21.8752,21.8752,21.8532,21.8532,23800.0
2007-11-16 14:55:00,39.73,39.85,39.73,39.85,27300.0,21.8532,21.9192,21.8532,21.9192,27300.0
2007-11-16 15:00:00,39.85,39.91,39.82,39.83,17000.0,21.9192,21.9522,21.9027,21.9082,17000.0
2007-11-16 15:05:00,39.82,39.92,39.81,39.84,9700.0,21.9027,21.9577,21.8972,21.9137,9700.0
2007-11-16 15:10:00,39.83,39.91,39.8,39.84,12200.0,21.9082,21.9522,21.8917,21.9137,12200.0
2007-11-16 15:15:00,39.84,39.85,39.8,39.82,11500.0,21.9137,21.9192,21.8917,21.9027,11500.0
2007-11-16 15:20:00,39.83,39.84,39.79,39.79,20700.0,21.9082,21.9137,21.8862,21.8862,20700.0
2007-11-16 15:25:00,39.79,39.84,39.76,39.82,22700.0,21.8862,21.9137,21.8697,21.9027,22700.0
2007-11-16 15:30:00,39.81,39.82,39.78,39.78,23600.0,21.8972,21.9027,21.8807,21.8807,23600.0
2007-11-16 15:35:00,39.79,39.84,39.78,39.82,24900.0,21.8862,21.9137,21.8807,21.9027,24900.0
2007-11-16 15:40:00,39.82,39.95,39.82,39.94,36200.0,21.9027,21.9742,21.9027,21.9687,36200.0
2007-11-16 15:45:00,39.94,40.1,39.93,40.09,99800.0,21.9687,22.0567,21.9632,22.0512,99800.0
2007-11-16 15:50:00,40.08,40.11,40.01,40.11,132100.0,22.0457,22.0622,22.0072,22.0622,132100.0
2007-11-16 15:55:00,40.11,40.11,39.98,39.98,157300.0,22.0622,22.0622,21.9907,21.9907,157300.0
2007-11-19 09:30:00,39.76,39.89,39.39,39.4,29800.0,21.8697,21.9412,21.6662,21.6717,29800.0
2007-11-19 09:35:00,39.38,39.59,39.34,39.57,40400.0,21.6607,21.7762,21.6387,21.7652,40400.0
2007-11-19 09:40:00,39.53,39.53,39.33,39.43,34600.0,21.7432,21.7432,21.6332,21.6882,34600.0
2007-11-19 09:45:00,39.38,39.69,39.38,39.69,17200.0,21.6607,21.8312,21.6607,21.8312,17200.0
2007-11-19 09:50:00,39.69,39.74,39.59,39.7,22200.0,21.8312,21.8587,21.7762,21.8367,22200.0
2007-11-19 09:55:00,39.68,39.72,39.48,39.49,12900.0,21.8257,21.8477,21.7157,21.7212,12900.0
2007-11-19 10:00:00,39.51,39.62,39.48,39.61,13600.0,21.7322,21.7927,21.7157,21.7872,13600.0
2007-11-19 10:05:00,39.62,39.62,39.45,39.46,29300.0,21.7927,21.7927,21.6992,21.7047,29300.0
2007-11-19 10:10:00,39.48,39.52,39.37,39.39,24400.0,21.7157,21.7377,21.6552,21.6662,24400.0
2007-11-19 10:15:00,39.38,39.38,39.28,39.28,33500.0,21.6607,21.6607,21.6057,21.6057,33500.0
2007-11-19 10:20:00,39.29,39.34,39.26,39.28,44000.0,21.6112,21.6387,21.5947,21.6057,44000.0
2007-11-19 10:25:00,39.27,39.36,39.24,39.32,26100.0,21.6002,21.6497,21.5837,21.6277,26100.0
2007-11-19 10:30:00,39.32,39.32,39.18,39.21,33000.0,21.6277,21.6277,21.5507,21.5672,33000.0
2007-11-19 10:35:00,39.19,39.22,39.12,39.13,35100.0,21.5562,21.5727,21.5177,21.5232,35100.0
2007-11-19 10:40:00,39.13,39.16,39.05,39.06,62900.0,21.5232,21.5397,21.4792,21.4847,62900.0
2007-11-19 10:45:00,39.06,39.06,38.91,38.93,74500.0,21.4847,21.4847,21.4022,21.4132,74500.0
2007-11-19 10:50:00,38.92,38.92,38.84,38.89,64700.0,21.4077,21.4077,21.3637,21.3912,64700.0
2007-11-19 10:55:00,38.89,38.89,38.76,38.77,52200.0,21.3912,21.3912,21.3197,21.3252,52200.0
2007-11-19 11:00:00,38.78,38.79,38.75,38.77,44300.0,21.3307,21.3362,21.3142,21.3252,44300.0
2007-11-19 11:05:00,38.77,38.85,38.76,38.83,66900.0,21.3252,21.3692,21.3197,21.3582,66900.0
2007-11-19 11:10:00,38.82,38.85,38.74,38.81,28200.0,21.3527,21.3692,21.3087,21.3472,28200.0
2007-11-19 11:15:00,38.82,38.84,38.73,38.84,50000.0,21.3527,21.3637,21.3032,21.3637,50000.0
2007-11-19 11:20:00,38.84,38.91,38.83,38.89,19500.0,21.3637,21.4022,21.3582,21.3912,19500.0
2007-11-19 11:25:00,38.89,38.96,38.86,38.89,39600.0,21.3912,21.4297,21.3747,21.3912,39600.0
2007-11-19 11:30:00,38.89,38.98,38.89,38.95,24000.0,21.3912,21.4407,21.3912,21.4242,24000.0
2007-11-19 11:35:00,38.95,39.07,38.95,38.99,24200.0,21.4242,21.4902,21.4242,21.4462,24200.0
2007-11-19 11:40:00,38.97,38.99,38.93,38.98,22100.0,21.4352,21.4462,21.4132,21.4407,22100.0
2007-11-19 11:45:00,38.98,38.98,38.85,38.87,17500.0,21.4407,21.4407,21.3692,21.3802,17500.0
2007-11-19 11:50:00,38.91,38.93,38.83,38.86,29500.0,21.4022,21.4132,21.3582,21.3747,29500.0
2007-11-19 11:55:00,38.87,38.91,38.84,38.85,14300.0,21.3802,21.4022,21.3637,21.3692,14300.0
2007-11-19 12:00:00,38.85,38.94,38.84,38.94,13900.0,21.3692,21.4187,21.3637,21.4187,13900.0
2007-11-19 12:05:00,38.94,38.95,38.88,38.9,17400.0,21.4187,21.4242,21.3857,21.3967,17400.0
2007-11-19 12:10:00,38.91,38.95,38.87,38.88,12200.0,21.4022,21.4242,21.3802,21.3857,12200.0
2007-11-19 12:15:00,38.88,38.93,38.85,38.88,25600.0,21.3857,21.4132,21.3692,21.3857,25600.0
2007-11-19 12:20:00,38.88,38.97,38.87,38.97,14200.0,21.3857,21.4352,21.3802,21.4352,14200.0
2007-11-19 12:25:00,38.97,39.0,38.89,38.96,22500.0,21.4352,21.4517,21.3912,21.4297,22500.0
2007-11-19 12:30:00,38.96,38.97,38.89,38.89,9400.0,21.4297,21.4352,21.3912,21.3912,9400.0
2007-11-19 12:35:00,38.9,38.95,38.89,38.93,13900.0,21.3967,21.4242,21.3912,21.4132,13900.0
2007-11-19 12:40:00,38.93,38.98,38.92,38.97,14700.0,21.4132,21.4407,21.4077,21.4352,14700.0
2007-11-19 12:45:00,38.98,39.06,38.96,39.05,30400.0,21.4407,21.4847,21.4297,21.4792,30400.0
2007-11-19 12:50:00,39.05,39.05,38.99,39.0,39800.0,21.4792,21.4792,21.4462,21.4517,39800.0
2007-11-19 12:55:00,39.0,39.03,38.95,39.01,36300.0,21.4517,21.4682,21.4242,21.4572,36300.0
2007-11-19 13:00:00,39.02,39.08,38.99,39.03,30200.0,21.4627,21.4957,21.4462,21.4682,30200.0
2007-11-19 13:05:00,39.02,39.06,39.0,39.04,26600.0,21.4627,21.4847,21.4517,21.4737,26600.0
2007-11-19 13:10:00,39.04,39.08,39.01,39.06,53400.0,21.4737,21.4957,21.4572,21.4847,53400.0
2007-11-19 13:15:00,39.06,39.08,39.0,39.07,81700.0,21.4847,21.4957,21.4517,21.4902,81700.0
2007-11-19 13:20:00,39.06,39.06,39.01,39.06,22000.0,21.4847,21.4847,21.4572,21.4847,22000.0
2007-11-19 13:25:00,39.07,39.19,39.06,39.18,34400.0,21.4902,21.5562,21.4847,21.5507,34400.0
2007-11-19 13:30:00,39.17,39.2,39.16,39.18,22200.0,21.5452,21.5617,21.5397,21.5507,22200.0
2007-11-19 13:35:00,39.18,39.21,39.1,39.21,83500.0,21.5507,21.5672,21.5067,21.5672,83500.0
2007-11-19 13:40:00,39.21,39.21,39.1,39.11,35100.0,21.5672,21.5672,21.5067,21.5122,35100.0
2007-11-19 13:45:00,39.11,39.17,39.11,39.16,24500.0,21.5122,21.5452,21.5122,21.5397,24500.0
2007-11-19 13:50:00,39.16,39.23,39.12,39.13,52500.0,21.5397,21.5782,21.5177,21.5232,52500.0
2007-11-19 13:55:00,39.13,39.17,39.09,39.13,66200.0,21.5232,21.5452,21.5012,21.5232,66200.0
2007-11-19 14:00:00,39.12,39.29,39.12,39.28,59500.0,21.5177,21.6112,21.5177,21.6057,59500.0
2007-11-19 14:05:00,39.27,39.33,39.23,39.33,49000.0,21.6002,21.6332,21.5782,21.6332,49000.0
2007-11-19 14:10:00,39.33,39.34,39.29,39.31,34000.0,21.6332,21.6387,21.6112,21.6222,34000.0
2007-11-19 14:15:00,39.31,39.44,39.29,39.42,67100.0,21.6222,21.6937,21.6112,21.6827,67100.0
2007-11-19 14:20:00,39.41,39.44,39.35,39.42,49000.0,21.6772,21.6937,21.6442,21.6827,49000.0
2007-11-19 14:25:00,39.42,39.48,39.38,39.44,43200.0,21.6827,21.7157,21.6607,21.6937,43200.0
2007-11-19 14:30:00,39.45,39.5,39.37,39.39,34500.0,21.6992,21.7267,21.6552,21.6662,34500.0
2007-11-19 14:35:00,39.4,39.46,39.4,39.43,14800.0,21.6717,21.7047,21.6717,21.6882,14800.0
2007-11-19 14:40:00,39.43,39.5,39.43,39.47,21100.0,21.6882,21.7267,21.6882,21.7102,21100.0
2007-11-19 14:45:00,39.47,39.49,39.41,39.48,19400.0,21.7102,21.7212,21.6772,21.7157,19400.0
2007-11-19 14:50:00,39.48,39.48,39.35,39.37,24400.0,21.7157,21.7157,21.6442,21.6552,24400.0
2007-11-19 14:55:00,39.37,39.38,39.29,39.34,17400.0,21.6552,21.6607,21.6112,21.6387,17400.0
2007-11-19 15:00:00,39.35,39.35,39.2,39.25,41600.0,21.6442,21.6442,21.5617,21.5892,41600.0
2007-11-19 15:05:00,39.24,39.33,39.24,39.26,36000.0,21.5837,21.6332,21.5837,21.5947,36000.0
2007-11-19 15:10:00,39.25,39.33,39.2,39.24,31500.0,21.5892,21.6332,21.5617,21.5837,31500.0
2007-11-19 15:15:00,39.24,39.38,39.24,39.32,24700.0,21.5837,21.6607,21.5837,21.6277,24700.0
2007-11-19 15:20:00,39.31,39.47,39.31,39.44,47700.0,21.6222,21.7102,21.6222,21.6937,47700.0
2007-11-19 15:25:00,39.44,39.5,39.4,39.43,49500.0,21.6937,21.7267,21.6717,21.6882,49500.0
2007-11-19 15:30:00,39.42,39.47,39.32,39.34,56700.0,21.6827,21.7102,21.6277,21.6387,56700.0
2007-11-19 15:35:00,39.34,39.38,39.3,39.32,40400.0,21.6387,21.6607,21.6167,21.6277,40400.0
2007-11-19 15:40:00,39.32,39.32,39.23,39.29,122400.0,21.6277,21.6277,21.5782,21.6112,122400.0
2007-11-19 15:45:00,39.3,39.37,39.28,39.32,57300.0,21.6167,21.6552,21.6057,21.6277,57300.0
2007-11-19 15:50:00,39.31,39.36,39.25,39.34,104600.0,21.6222,21.6497,21.5892,21.6387,104600.0
2007-11-19 15:55:00,39.33,39.36,39.32,39.32,80100.0,21.6332,21.6497,21.6277,21.6277,80100.0
2007-11-20 09:30:00,38.91,39.5,38.91,39.43,52100.0,21.4022,21.7267,21.4022,21.6882,52100.0
2007-11-20 09:35:00,39.45,39.55,39.41,39.52,45800.0,21.6992,21.7542,21.6772,21.7377,45800.0
2007-11-20 09:40:00,39.53,39.55,39.44,39.52,39900.0,21.7432,21.7542,21.6937,21.7377,39900.0
2007-11-20 09:45:00,39.53,39.56,39.47,39.49,42000.0,21.7432,21.7597,21.7102,21.7212,42000.0
2007-11-20 09:50:00,39.5,39.72,39.45,39.69,34100.0,21.7267,21.8477,21.6992,21.8312,34100.0
2007-11-20 09:55:00,39.71,39.76,39.64,39.66,13900.0,21.8422,21.8697,21.8037,21.8147,13900.0
2007-11-20 10:00:00,39.65,39.82,39.64,39.8,25700.0,21.8092,21.9027,21.8037,21.8917,25700.0
2007-11-20 10:05:00,39.8,39.93,39.78,39.93,30000.0,21.8917,21.9632,21.8807,21.9632,30000.0
2007-11-20 10:10:00,39.93,39.93,39.81,39.85,23400.0,21.9632,21.9632,21.8972,21.9192,23400.0
2007-11-20 10:15:00,39.87,39.88,39.83,39.86,13000.0,21.9302,21.9357,21.9082,21.9247,13000.0
2007-11-20 10:20:00,39.87,39.89,39.75,39.75,23000.0,21.9302,21.9412,21.8642,21.8642,23000.0
2007-11-20 10:25:00,39.75,39.78,39.74,39.74,29300.0,21.8642,21.8807,21.8587,21.8587,29300.0
2007-11-20 10:30:00,39.75,39.77,39.72,39.74,15300.0,21.8642,21.8752,21.8477,21.8587,15300.0
2007-11-20 10:35:00,39.74,39.74,39.67,39.69,34900.0,21.8587,21.8587,21.8202,21.8312,34900.0
2007-11-20 10:40:00,39.71,39.82,39.69,39.82,56000.0,21.8422,21.9027,21.8312,21.9027,56000.0
2007-11-20 10:45:00,39.82,39.85,39.79,39.84,34500.0,21.9027,21.9192,21.8862,21.9137,34500.0
2007-11-20 10:50:00,39.82,39.84,39.77,39.79,33200.0,21.9027,21.9137,21.8752,21.8862,33200.0
2007-11-20 10:55:00,39.82,39.82,39.7,39.75,12600.0,21.9027,21.9027,21.8367,21.8642,12600.0
2007-11-20 11:00:00,39.73,39.88,39.73,39.85,21200.0,21.8532,21.9357,21.8532,21.9192,21200.0
2007-11-20 11:05:00,39.85,39.92,39.83,39.92,26600.0,21.9192,21.9577,21.9082,21.9577,26600.0
2007-11-20 11:10:00,39.92,39.92,39.83,39.83,15800.0,21.9577,21.9577,21.9082,21.9082,15800.0
2007-11-20 11:15:00,39.84,39.84,39.79,39.81,21900.0,21.9137,21.9137,21.8862,21.8972,21900.0
2007-11-20 11:20:00,39.82,39.83,39.71,39.73,11200.0,21.9027,21.9082,21.8422,21.8532,11200.0
2007-11-20 11:25:00,39.72,39.74,39.69,39.7,19300.0,21.8477,21.8587,21.8312,21.8367,19300.0
2007-11-20 11:30:00,39.7,39.73,39.68,39.71,17500.0,21.8367,21.8532,21.8257,21.8422,17500.0
2007-11-20 11:35:00,39.72,39.76,39.7,39.73,19700.0,21.8477,21.8697,21.8367,21.8532,19700.0
2007-11-20 11:40:00,39.74,39.76,39.7,39.7,21200.0,21.8587,21.8697,21.8367,21.8367,21200.0
2007-11-20 11:45:00,39.69,39.7,39.63,39.66,33700.0,21.8312,21.8367,21.7982,21.8147,33700.0
2007-11-20 11:50:00,39.67,39.75,39.65,39.7,40900.0,21.8202,21.8642,21.8092,21.8367,40900.0
2007-11-20 11:55:00,39.71,39.71,39.63,39.63,8900.0,21.8422,21.8422,21.7982,21.7982,8900.0
2007-11-20 12:00:00,39.62,39.63,39.54,39.54,16100.0,21.7927,21.7982,21.7487,21.7487,16100.0
2007-11-20 12:05:00,39.52,39.55,39.48,39.48,29700.0,21.7377,21.7542,21.7157,21.7157,29700.0
2007-11-20 12:10:00,39.45,39.5,39.44,39.5,43700.0,21.6992,21.7267,21.6937,21.7267,43700.0
2007-11-20 12:15:00,39.48,39.49,39.42,39.42,80800.0,21.7157,21.7212,21.6827,21.6827,80800.0
2007-11-20 12:20:00,39.44,39.44,39.39,39.4,67500.0,21.6937,21.6937,21.6662,21.6717,67500.0
2007-11-20 12:25:00,39.4,39.41,39.31,39.31,86100.0,21.6717,21.6772,21.6222,21.6222,86100.0
2007-11-20 12:30:00,39.31,39.32,39.2,39.28,61800.0,21.6222,21.6277,21.5617,21.6057,61800.0
2007-11-20 12:35:00,39.28,39.34,39.24,39.26,53600.0,21.6057,21.6387,21.5837,21.5947,53600.0
2007-11-20 12:40:00,39.26,39.29,39.17,39.17,54600.0,21.5947,21.6112,21.5452,21.5452,54600.0
2007-11-20 12:45:00,39.14,39.2,39.13,39.16,28700.0,21.5287,21.5617,21.5232,21.5397,28700.0
2007-11-20 12:50:00,39.16,39.21,39.14,39.18,15400.0,21.5397,21.5672,21.5287,21.5507,15400.0
2007-11-20 12:55:00,39.18,39.18,39.07,39.13,25000.0,21.5507,21.5507,21.4902,21.5232,25000.0
2007-11-20 13:00:00,39.13,39.13,38.99,38.99,45200.0,21.5232,21.5232,21.4462,21.4462,45200.0
2007-11-20 13:05:00,38.99,39.0,38.86,38.9,49900.0,21.4462,21.4517,21.3747,21.3967,49900.0
2007-11-20 13:10:00,38.89,38.89,38.78,38.82,44300.0,21.3912,21.3912,21.3307,21.3527,44300.0
2007-11-20 13:15:00,38.81,38.91,38.79,38.86,58900.0,21.3472,21.4022,21.3362,21.3747,58900.0
2007-11-20 13:20:00,38.85,38.87,38.83,38.85,28000.0,21.3692,21.3802,21.3582,21.3692,28000.0
2007-11-20 13:25:00,38.85,38.85,38.66,38.69,37900.0,21.3692,21.3692,21.2647,21.2812,37900.0
2007-11-20 13:30:00,38.7,38.83,38.7,38.77,15400.0,21.2867,21.3582,21.2867,21.3252,15400.0
2007-11-20 13:35:00,38.79,38.85,38.79,38.84,26600.0,21.3362,21.3692,21.3362,21.3637,26600.0
2007-11-20 13:40:00,38.83,38.88,38.81,38.83,35700.0,21.3582,21.3857,21.3472,21.3582,35700.0
2007-11-20 13:45:00,38.83,38.91,38.83,38.9,27700.0,21.3582,21.4022,21.3582,21.3967,27700.0
2007-11-20 13:50:00,38.9,38.91,38.82,38.9,30900.0,21.3967,21.4022,21.3527,21.3967,30900.0
2007-11-20 13:55:00,38.9,38.91,38.84,38.84,41300.0,21.3967,21.4022,21.3637,21.3637,41300.0
2007-11-20 14:00:00,38.83,38.98,38.74,38.84,83600.0,21.3582,21.4407,21.3087,21.3637,83600.0
2007-11-20 14:05:00,38.84,38.84,38.58,38.66,65400.0,21.3637,21.3637,21.2207,21.2647,65400.0
2007-11-20 14:10:00,38.67,38.75,38.59,38.64,55300.0,21.2702,21.3142,21.2262,21.2537,55300.0
2007-11-20 14:15:00,38.66,38.77,38.61,38.73,34600.0,21.2647,21.3252,21.2372,21.3032,34600.0
2007-11-20 14:20:00,38.74,38.74,38.65,38.67,21600.0,21.3087,21.3087,21.2592,21.2702,21600.0
2007-11-20 14:25:00,38.65,38.66,38.33,38.37,57700.0,21.2592,21.2647,21.0832,21.1052,57700.0
2007-11-20 14:30:00,38.37,38.39,38.24,38.29,110400.0,21.1052,21.1162,21.0337,21.0612,110400.0
2007-11-20 14:35:00,38.28,38.36,38.22,38.34,80100.0,21.0557,21.0997,21.0227,21.0887,80100.0
2007-11-20 14:40:00,38.34,38.43,38.29,38.39,32800.0,21.0887,21.1382,21.0612,21.1162,32800.0
2007-11-20 14:45:00,38.41,38.46,38.36,38.46,59200.0,21.1272,21.1547,21.0997,21.1547,59200.0
2007-11-20 14:50:00,38.45,38.46,38.35,38.39,43200.0,21.1492,21.1547,21.0942,21.1162,43200.0
2007-11-20 14:55:00,38.39,38.39,38.24,38.25,51000.0,21.1162,21.1162,21.0337,21.0392,51000.0
2007-11-20 15:00:00,38.25,38.29,38.21,38.24,57400.0,21.0392,21.0612,21.0172,21.0337,57400.0
2007-11-20 15:05:00,38.25,38.28,38.18,38.28,180600.0,21.0392,21.0557,21.0007,21.0557,180600.0
2007-11-20 15:10:00,38.28,38.4,38.27,38.35,55100.0,21.0557,21.1217,21.0502,21.0942,55100.0
2007-11-20 15:15:00,38.32,38.32,38.17,38.2,28900.0,21.0777,21.0777,20.9952,21.0117,28900.0
2007-11-20 15:20:00,38.2,38.33,38.19,38.3,191000.0,21.0117,21.0832,21.0062,21.0667,191000.0
2007-11-20 15:25:00,38.3,38.45,38.29,38.44,104200.0,21.0667,21.1492,21.0612,21.1437,104200.0
2007-11-20 15:30:00,38.44,38.64,38.43,38.6,102200.0,21.1437,21.2537,21.1382,21.2317,102200.0
2007-11-20 15:35:00,38.6,38.73,38.58,38.69,96700.0,21.2317,21.3032,21.2207,21.2812,96700.0
2007-11-20 15:40:00,38.7,38.92,38.7,38.86,102300.0,21.2867,21.4077,21.2867,21.3747,102300.0
2007-11-20 15:45:00,38.86,38.89,38.78,38.82,73100.0,21.3747,21.3912,21.3307,21.3527,73100.0
2007-11-20 15:50:00,38.84,38.88,38.71,38.75,97600.0,21.3637,21.3857,21.2922,21.3142,97600.0
2007-11-20 15:55:00,38.76,38.89,38.76,38.89,115800.0,21.3197,21.3912,21.3197,21.3912,115800.0
2007-11-21 09:30:00,38.93,39.05,38.67,38.69,55800.0,21.4132,21.4792,21.2702,21.2812,55800.0
2007-11-21 09:35:00,38.68,38.68,38.51,38.61,23300.0,21.2757,21.2757,21.1822,21.2372,23300.0
2007-11-21 09:40:00,38.63,38.82,38.53,38.8,32600.0,21.2482,21.3527,21.1932,21.3417,32600.0
2007-11-21 09:45:00,38.77,38.98,38.72,38.76,17200.0,21.3252,21.4407,21.2977,21.3197,17200.0
2007-11-21 09:50:00,38.76,38.8,38.67,38.78,10800.0,21.3197,21.3417,21.2702,21.3307,10800.0
2007-11-21 09:55:00,38.77,38.93,38.76,38.9,35200.0,21.3252,21.4132,21.3197,21.3967,35200.0
2007-11-21 10:00:00,38.9,38.92,38.49,38.55,139000.0,21.3967,21.4077,21.1712,21.2042,139000.0
2007-11-21 10:05:00,38.57,38.68,38.51,38.57,17600.0,21.2152,21.2757,21.1822,21.2152,17600.0
2007-11-21 10:10:00,38.57,38.64,38.47,38.59,16100.0,21.2152,21.2537,21.1602,21.2262,16100.0
2007-11-21 10:15:00,38.6,38.63,38.52,38.53,30400.0,21.2317,21.2482,21.1877,21.1932,30400.0
2007-11-21 10:20:00,38.53,38.59,38.49,38.57,45800.0,21.1932,21.2262,21.1712,21.2152,45800.0
2007-11-21 10:25:00,38.57,38.63,38.46,38.56,31200.0,21.2152,21.2482,21.1547,21.2097,31200.0
2007-11-21 10:30:00,38.55,38.57,38.34,38.34,33900.0,21.2042,21.2152,21.0887,21.0887,33900.0
2007-11-21 10:35:00,38.34,38.38,38.27,38.38,64700.0,21.0887,21.1107,21.0502,21.1107,64700.0
2007-11-21 10:40:00,38.37,38.37,38.27,38.29,61700.0,21.1052,21.1052,21.0502,21.0612,61700.0
2007-11-21 10:45:00,38.28,38.33,38.18,38.32,72700.0,21.0557,21.0832,21.0007,21.0777,72700.0
2007-11-21 10:50:00,38.32,38.32,38.19,38.19,31600.0,21.0777,21.0777,21.0062,21.0062,31600.0
2007-11-21 10:55:00,38.2,38.44,38.19,38.41,31300.0,21.0117,21.1437,21.0062,21.1272,31300.0
2007-11-21 11:00:00,38.4,38.43,38.36,38.39,33300.0,21.1217,21.1382,21.0997,21.1162,33300.0
2007-11-21 11:05:00,38.4,38.56,38.37,38.54,22600.0,21.1217,21.2097,21.1052,21.1987,22600.0
2007-11-21 11:10:00,38.54,38.67,38.54,38.66,20700.0,21.1987,21.2702,21.1987,21.2647,20700.0
2007-11-21 11:15:00,38.63,38.63,38.55,38.55,18200.0,21.2482,21.2482,21.2042,21.2042,18200.0
2007-11-21 11:20:00,38.55,38.55,38.47,38.53,8100.0,21.2042,21.2042,21.1602,21.1932,8100.0
2007-11-21 11:25:00,38.53,38.54,38.5,38.53,16600.0,21.1932,21.1987,21.1767,21.1932,16600.0
2007-11-21 11:30:00,38.54,38.55,38.47,38.49,20000.0,21.1987,21.2042,21.1602,21.1712,20000.0
2007-11-21 11:35:00,38.48,38.54,38.46,38.53,49900.0,21.1657,21.1987,21.1547,21.1932,49900.0
2007-11-21 11:40:00,38.53,38.65,38.52,38.61,24700.0,21.1932,21.2592,21.1877,21.2372,24700.0
2007-11-21 11:45:00,38.6,38.61,38.47,38.5,15100.0,21.2317,21.2372,21.1602,21.1767,15100.0
2007-11-21 11:50:00,38.5,38.51,38.46,38.49,14800.0,21.1767,21.1822,21.1547,21.1712,14800.0
2007-11-21 11:55:00,38.5,38.5,38.44,38.47,19900.0,21.1767,21.1767,21.1437,21.1602,19900.0
2007-11-21 12:00:00,38.47,38.66,38.47,38.56,75900.0,21.1602,21.2647,21.1602,21.2097,75900.0
2007-11-21 12:05:00,38.56,38.6,38.5,38.53,37600.0,21.2097,21.2317,21.1767,21.1932,37600.0
2007-11-21 12:10:00,38.53,38.62,38.53,38.61,41600.0,21.1932,21.2427,21.1932,21.2372,41600.0
2007-11-21 12:15:00,38.59,38.6,38.45,38.45,41700.0,21.2262,21.2317,21.1492,21.1492,41700.0
2007-11-21 12:20:00,38.47,38.48,38.45,38.46,9200.0,21.1602,21.1657,21.1492,21.1547,9200.0
2007-11-21 12:25:00,38.47,38.51,38.46,38.5,6400.0,21.1602,21.1822,21.1547,21.1767,6400.0
2007-11-21 12:30:00,38.49,38.5,38.4,38.4,22900.0,21.1712,21.1767,21.1217,21.1217,22900.0
2007-11-21 12:35:00,38.43,38.51,38.43,38.5,49400.0,21.1382,21.1822,21.1382,21.1767,49400.0
2007-11-21 12:40:00,38.5,38.52,38.48,38.51,34100.0,21.1767,21.1877,21.1657,21.1822,34100.0
2007-11-21 12:45:00,38.5,38.52,38.46,38.46,10200.0,21.1767,21.1877,21.1547,21.1547,10200.0
2007-11-21 12:50:00,38.48,38.49,38.41,38.45,11600.0,21.1657,21.1712,21.1272,21.1492,11600.0
2007-11-21 12:55:00,38.45,38.57,38.45,38.54,20900.0,21.1492,21.2152,21.1492,21.1987,20900.0
2007-11-21 13:00:00,38.54,38.63,38.52,38.57,23100.0,21.1987,21.2482,21.1877,21.2152,23100.0
2007-11-21 13:05:00,38.59,38.59,38.43,38.45,20500.0,21.2262,21.2262,21.1382,21.1492,20500.0
2007-11-21 13:10:00,38.46,38.5,38.43,38.44,20000.0,21.1547,21.1767,21.1382,21.1437,20000.0
2007-11-21 13:15:00,38.47,38.5,38.43,38.5,40200.0,21.1602,21.1767,21.1382,21.1767,40200.0
2007-11-21 13:20:00,38.5,38.52,38.44,38.44,48000.0,21.1767,21.1877,21.1437,21.1437,48000.0
2007-11-21 13:25:00,38.44,38.44,38.37,38.39,10300.0,21.1437,21.1437,21.1052,21.1162,10300.0
2007-11-21 13:30:00,38.4,38.44,38.39,38.42,19400.0,21.1217,21.1437,21.1162,21.1327,19400.0
2007-11-21 13:35:00,38.42,38.42,38.39,38.39,31800.0,21.1327,21.1327,21.1162,21.1162,31800.0
2007-11-21 13:40:00,38.38,38.4,38.28,38.31,24900.0,21.1107,21.1217,21.0557,21.0722,24900.0
2007-11-21 13:45:00,38.31,38.35,38.28,38.33,14700.0,21.0722,21.0942,21.0557,21.0832,14700.0
2007-11-21 13:50:00,38.31,38.34,38.28,38.28,13400.0,21.0722,21.0887,21.0557,21.0557,13400.0
2007-11-21 13:55:00,38.3,38.38,38.29,38.36,17900.0,21.0667,21.1107,21.0612,21.0997,17900.0
2007-11-21 14:00:00,38.37,38.49,38.35,38.47,28500.0,21.1052,21.1712,21.0942,21.1602,28500.0
2007-11-21 14:05:00,38.45,38.47,38.37,38.41,19700.0,21.1492,21.1602,21.1052,21.1272,19700.0
2007-11-21 14:10:00,38.39,38.5,38.38,38.48,21600.0,21.1162,21.1767,21.1107,21.1657,21600.0
2007-11-21 14:15:00,38.5,38.5,38.43,38.44,15200.0,21.1767,21.1767,21.1382,21.1437,15200.0
2007-11-21 14:20:00,38.44,38.5,38.41,38.45,10700.0,21.1437,21.1767,21.1272,21.1492,10700.0
2007-11-21 14:25:00,38.44,38.58,38.42,38.47,34900.0,21.1437,21.2207,21.1327,21.1602,34900.0
2007-11-21 14:30:00,38.49,38.57,38.48,38.57,11900.0,21.1712,21.2152,21.1657,21.2152,11900.0
2007-11-21 14:35:00,38.56,38.59,38.5,38.5,28700.0,21.2097,21.2262,21.1767,21.1767,28700.0
2007-11-21 14:40:00,38.48,38.56,38.46,38.5,15500.0,21.1657,21.2097,21.1547,21.1767,15500.0
2007-11-21 14:45:00,38.51,38.53,38.43,38.47,17500.0,21.1822,21.1932,21.1382,21.1602,17500.0
2007-11-21 14:50:00,38.51,38.56,38.47,38.56,23600.0,21.1822,21.2097,21.1602,21.2097,23600.0
2007-11-21 14:55:00,38.57,38.57,38.46,38.55,30800.0,21.2152,21.2152,21.1547,21.2042,30800.0
2007-11-21 15:00:00,38.54,38.59,38.45,38.47,51900.0,21.1987,21.2262,21.1492,21.1602,51900.0
2007-11-21 15:05:00,38.46,38.52,38.4,38.41,40500.0,21.1547,21.1877,21.1217,21.1272,40500.0
2007-11-21 15:10:00,38.41,38.43,38.25,38.32,40700.0,21.1272,21.1382,21.0392,21.0777,40700.0
2007-11-21 15:15:00,38.32,38.37,38.25,38.27,35800.0,21.0777,21.1052,21.0392,21.0502,35800.0
2007-11-21 15:20:00,38.27,38.42,38.25,38.42,49400.0,21.0502,21.1327,21.0392,21.1327,49400.0
2007-11-21 15:25:00,38.43,38.44,38.32,38.35,56900.0,21.1382,21.1437,21.0777,21.0942,56900.0
2007-11-21 15:30:00,38.36,38.44,38.35,38.39,34200.0,21.0997,21.1437,21.0942,21.1162,34200.0
2007-11-21 15:35:00,38.39,38.42,38.3,38.35,37300.0,21.1162,21.1327,21.0667,21.0942,37300.0
2007-11-21 15:40:00,38.35,38.35,38.25,38.31,36800.0,21.0942,21.0942,21.0392,21.0722,36800.0
2007-11-21 15:45:00,38.32,38.39,38.32,38.37,47800.0,21.0777,21.1162,21.0777,21.1052,47800.0
2007-11-21 15:50:00,38.38,38.39,38.31,38.32,57200.0,21.1107,21.1162,21.0722,21.0777,57200.0
2007-11-21 15:55:00,38.32,38.33,38.09,38.11,142800.0,21.0777,21.0832,20.9512,20.9622,142800.0
2007-11-23 09:30:00,38.19,38.51,38.1,38.21,40600.0,21.0062,21.1822,20.9567,21.0172,40600.0
2007-11-23 09:35:00,38.2,38.31,38.04,38.17,40700.0,21.0117,21.0722,20.9237,20.9952,40700.0
2007-11-23 09:40:00,38.17,38.26,38.13,38.25,30800.0,20.9952,21.0447,20.9732,21.0392,30800.0
2007-11-23 09:45:00,38.25,38.25,38.16,38.22,9000.0,21.0392,21.0392,20.9897,21.0227,9000.0
2007-11-23 09:50:00,38.22,38.26,38.11,38.22,19400.0,21.0227,21.0447,20.9622,21.0227,19400.0
2007-11-23 09:55:00,38.16,38.2,38.12,38.17,24000.0,20.9897,21.0117,20.9677,20.9952,24000.0
2007-11-23 10:00:00,38.19,38.2,38.1,38.1,20600.0,21.0062,21.0117,20.9567,20.9567,20600.0
2007-11-23 10:05:00,38.1,38.15,38.1,38.14,11200.0,20.9567,20.9842,20.9567,20.9787,11200.0
2007-11-23 10:10:00,38.12,38.15,38.11,38.15,8000.0,20.9677,20.9842,20.9622,20.9842,8000.0
2007-11-23 10:15:00,38.16,38.21,38.16,38.19,17300.0,20.9897,21.0172,20.9897,21.0062,17300.0
2007-11-23 10:20:00,38.2,38.2,38.11,38.14,14300.0,21.0117,21.0117,20.9622,20.9787,14300.0
2007-11-23 10:25:00,38.14,38.15,38.11,38.13,9300.0,20.9787,20.9842,20.9622,20.9732,9300.0
2007-11-23 10:30:00,38.14,38.18,38.13,38.17,14400.0,20.9787,21.0007,20.9732,20.9952,14400.0
2007-11-23 10:35:00,38.18,38.2,38.18,38.2,16400.0,21.0007,21.0117,21.0007,21.0117,16400.0
2007-11-23 10:40:00,38.2,38.2,38.12,38.13,19100.0,21.0117,21.0117,20.9677,20.9732,19100.0
2007-11-23 10:45:00,38.15,38.2,38.13,38.19,17500.0,20.9842,21.0117,20.9732,21.0062,17500.0
2007-11-23 10:50:00,38.19,38.2,38.19,38.2,15900.0,21.0062,21.0117,21.0062,21.0117,15900.0
2007-11-23 10:55:00,38.2,38.2,38.16,38.16,21000.0,21.0117,21.0117,20.9897,20.9897,21000.0
2007-11-23 11:00:00,38.17,38.2,38.14,38.17,21000.0,20.9952,21.0117,20.9787,20.9952,21000.0
2007-11-23 11:05:00,38.17,38.19,38.15,38.15,8900.0,20.9952,21.0062,20.9842,20.9842,8900.0
2007-11-23 11:10:00,38.15,38.19,38.15,38.19,10700.0,20.9842,21.0062,20.9842,21.0062,10700.0
2007-11-23 11:15:00,38.19,38.19,38.18,38.18,5600.0,21.0062,21.0062,21.0007,21.0007,5600.0
2007-11-23 11:20:00,38.18,38.19,38.16,38.18,17800.0,21.0007,21.0062,20.9897,21.0007,17800.0
2007-11-23 11:25:00,38.18,38.2,38.17,38.18,8900.0,21.0007,21.0117,20.9952,21.0007,8900.0
2007-11-23 11:30:00,38.18,38.21,38.17,38.21,20900.0,21.0007,21.0172,20.9952,21.0172,20900.0
2007-11-23 11:35:00,38.21,38.21,38.2,38.2,6800.0,21.0172,21.0172,21.0117,21.0117,6800.0
2007-11-23 11:40:00,38.21,38.21,38.2,38.2,32100.0,21.0172,21.0172,21.0117,21.0117,32100.0
2007-11-23 11:45:00,38.2,38.21,38.18,38.2,8400.0,21.0117,21.0172,21.0007,21.0117,8400.0
2007-11-23 11:50:00,38.21,38.21,38.19,38.2,10700.0,21.0172,21.0172,21.0062,21.0117,10700.0
2007-11-23 11:55:00,38.2,38.21,38.17,38.18,14400.0,21.0117,21.0172,20.9952,21.0007,14400.0
2007-11-23 12:00:00,38.19,38.2,38.17,38.18,12200.0,21.0062,21.0117,20.9952,21.0007,12200.0
2007-11-23 12:05:00,38.18,38.19,38.16,38.19,20500.0,21.0007,21.0062,20.9897,21.0062,20500.0
2007-11-23 12:10:00,38.19,38.21,38.17,38.2,22800.0,21.0062,21.0172,20.9952,21.0117,22800.0
2007-11-23 12:15:00,38.19,38.21,38.18,38.19,24100.0,21.0062,21.0172,21.0007,21.0062,24100.0
2007-11-23 12:20:00,38.2,38.2,38.16,38.2,15000.0,21.0117,21.0117,20.9897,21.0117,15000.0
2007-11-23 12:25:00,38.2,38.21,38.19,38.21,40400.0,21.0117,21.0172,21.0062,21.0172,40400.0
2007-11-23 12:30:00,38.21,38.25,38.2,38.25,39800.0,21.0172,21.0392,21.0117,21.0392,39800.0
2007-11-23 12:35:00,38.25,38.25,38.14,38.14,26500.0,21.0392,21.0392,20.9787,20.9787,26500.0
2007-11-23 12:40:00,38.13,38.25,38.12,38.25,27500.0,20.9732,21.0392,20.9677,21.0392,27500.0
2007-11-23 12:45:00,38.25,38.28,38.24,38.27,25200.0,21.0392,21.0557,21.0337,21.0502,25200.0
2007-11-23 12:50:00,38.27,38.27,38.12,38.15,26100.0,21.0502,21.0502,20.9677,20.9842,26100.0
2007-11-23 12:55:00,38.16,38.2,38.1,38.14,58700.0,20.9897,21.0117,20.9567,20.9787,58700.0
2007-11-26 09:30:00,38.05,38.2,37.93,37.93,60500.0,20.9292,21.0117,20.8631,20.8631,60500.0
2007-11-26 09:35:00,37.95,38.24,37.94,38.22,42800.0,20.8741,21.0337,20.8686,21.0227,42800.0
2007-11-26 09:40:00,38.15,38.18,38.07,38.08,23400.0,20.9842,21.0007,20.9402,20.9457,23400.0
2007-11-26 09:45:00,38.08,38.08,37.84,37.88,45700.0,20.9457,20.9457,20.8136,20.8356,45700.0
2007-11-26 09:50:00,37.88,38.0,37.8,37.96,17900.0,20.8356,20.9016,20.7916,20.8796,17900.0
2007-11-26 09:55:00,37.98,38.01,37.92,38.0,21400.0,20.8906,20.9071,20.8576,20.9016,21400.0
2007-11-26 10:00:00,37.99,38.03,37.94,37.96,41900.0,20.8961,20.9182,20.8686,20.8796,41900.0
2007-11-26 10:05:00,37.97,37.99,37.89,37.94,22600.0,20.8851,20.8961,20.8411,20.8686,22600.0
2007-11-26 10:10:00,37.95,37.96,37.85,37.85,33400.0,20.8741,20.8796,20.8191,20.8191,33400.0
2007-11-26 10:15:00,37.85,37.85,37.68,37.68,63900.0,20.8191,20.8191,20.7256,20.7256,63900.0
2007-11-26 10:20:00,37.68,37.71,37.64,37.68,16000.0,20.7256,20.7421,20.7036,20.7256,16000.0
2007-11-26 10:25:00,37.68,37.69,37.64,37.66,32000.0,20.7256,20.7311,20.7036,20.7146,32000.0
2007-11-26 10:30:00,37.66,37.8,37.64,37.78,37000.0,20.7146,20.7916,20.7036,20.7806,37000.0
2007-11-26 10:35:00,37.79,37.91,37.79,37.9,32400.0,20.7861,20.8521,20.7861,20.8466,32400.0
2007-11-26 10:40:00,37.9,37.93,37.85,37.86,30200.0,20.8466,20.8631,20.8191,20.8246,30200.0
2007-11-26 10:45:00,37.85,37.89,37.85,37.87,16500.0,20.8191,20.8411,20.8191,20.8301,16500.0
2007-11-26 10:50:00,37.87,37.95,37.85,37.93,38400.0,20.8301,20.8741,20.8191,20.8631,38400.0
2007-11-26 10:55:00,37.93,37.93,37.84,37.84,25700.0,20.8631,20.8631,20.8136,20.8136,25700.0
2007-11-26 11:00:00,37.85,37.87,37.82,37.84,42400.0,20.8191,20.8301,20.8026,20.8136,42400.0
2007-11-26 11:05:00,37.83,37.84,37.75,37.81,54100.0,20.8081,20.8136,20.7641,20.7971,54100.0
2007-11-26 11:10:00,37.81,37.81,37.59,37.63,60900.0,20.7971,20.7971,20.6761,20.6981,60900.0
2007-11-26 11:15:00,37.64,37.64,37.45,37.48,64500.0,20.7036,20.7036,20.5991,20.6156,64500.0
2007-11-26 11:20:00,37.48,37.48,37.38,37.45,75500.0,20.6156,20.6156,20.5606,20.5991,75500.0
2007-11-26 11:25:00,37.44,37.5,37.42,37.42,52000.0,20.5936,20.6266,20.5826,20.5826,52000.0
2007-11-26 11:30:00,37.42,37.5,37.4,37.45,19700.0,20.5826,20.6266,20.5716,20.5991,19700.0
2007-11-26 11:35:00,37.45,37.53,37.41,37.53,32200.0,20.5991,20.6431,20.5771,20.6431,32200.0
2007-11-26 11:40:00,37.53,37.54,37.47,37.47,35100.0,20.6431,20.6486,20.6101,20.6101,35100.0
2007-11-26 11:45:00,37.48,37.51,37.42,37.45,40900.0,20.6156,20.6321,20.5826,20.5991,40900.0
2007-11-26 11:50:00,37.45,37.45,37.39,37.41,30500.0,20.5991,20.5991,20.5661,20.5771,30500.0
2007-11-26 11:55:00,37.4,37.43,37.29,37.31,35000.0,20.5716,20.5881,20.5111,20.5221,35000.0
2007-11-26 12:00:00,37.31,37.42,37.31,37.39,22500.0,20.5221,20.5826,20.5221,20.5661,22500.0
2007-11-26 12:05:00,37.38,37.39,37.32,37.38,29400.0,20.5606,20.5661,20.5276,20.5606,29400.0
2007-11-26 12:10:00,37.38,37.48,37.38,37.46,35000.0,20.5606,20.6156,20.5606,20.6046,35000.0
2007-11-26 12:15:00,37.46,37.53,37.45,37.49,29400.0,20.6046,20.6431,20.5991,20.6211,29400.0
2007-11-26 12:20:00,37.49,37.56,37.47,37.56,30400.0,20.6211,20.6596,20.6101,20.6596,30400.0
2007-11-26 12:25:00,37.56,37.64,37.56,37.64,25500.0,20.6596,20.7036,20.6596,20.7036,25500.0
2007-11-26 12:30:00,37.65,37.7,37.65,37.7,83900.0,20.7091,20.7366,20.7091,20.7366,83900.0
2007-11-26 12:35:00,37.7,37.75,37.67,37.67,36500.0,20.7366,20.7641,20.7201,20.7201,36500.0
2007-11-26 12:40:00,37.67,37.77,37.67,37.77,22700.0,20.7201,20.7751,20.7201,20.7751,22700.0
2007-11-26 12:45:00,37.75,37.77,37.71,37.76,32300.0,20.7641,20.7751,20.7421,20.7696,32300.0
2007-11-26 12:50:00,37.75,37.76,37.61,37.64,24000.0,20.7641,20.7696,20.6871,20.7036,24000.0
2007-11-26 12:55:00,37.63,37.74,37.63,37.73,14900.0,20.6981,20.7586,20.6981,20.7531,14900.0
2007-11-26 13:00:00,37.73,37.74,37.66,37.7,14700.0,20.7531,20.7586,20.7146,20.7366,14700.0
2007-11-26 13:05:00,37.71,37.76,37.67,37.71,14100.0,20.7421,20.7696,20.7201,20.7421,14100.0
2007-11-26 13:10:00,37.68,37.72,37.66,37.68,16100.0,20.7256,20.7476,20.7146,20.7256,16100.0
2007-11-26 13:15:00,37.68,37.68,37.59,37.62,19900.0,20.7256,20.7256,20.6761,20.6926,19900.0
2007-11-26 13:20:00,37.61,37.62,37.57,37.57,13700.0,20.6871,20.6926,20.6651,20.6651,13700.0
2007-11-26 13:25:00,37.58,37.58,37.52,37.56,18000.0,20.6706,20.6706,20.6376,20.6596,18000.0
2007-11-26 13:30:00,37.57,37.63,37.53,37.55,15600.0,20.6651,20.6981,20.6431,20.6541,15600.0
2007-11-26 13:35:00,37.54,37.62,37.54,37.61,13600.0,20.6486,20.6926,20.6486,20.6871,13600.0
2007-11-26 13:40:00,37.6,37.61,37.5,37.51,18900.0,20.6816,20.6871,20.6266,20.6321,18900.0
2007-11-26 13:45:00,37.51,37.51,37.42,37.43,19700.0,20.6321,20.6321,20.5826,20.5881,19700.0
2007-11-26 13:50:00,37.44,37.47,37.39,37.43,30100.0,20.5936,20.6101,20.5661,20.5881,30100.0
2007-11-26 13:55:00,37.43,37.47,37.41,37.47,11600.0,20.5881,20.6101,20.5771,20.6101,11600.0
2007-11-26 14:00:00,37.46,37.47,37.4,37.44,15000.0,20.6046,20.6101,20.5716,20.5936,15000.0
2007-11-26 14:05:00,37.44,37.44,37.36,37.42,12800.0,20.5936,20.5936,20.5496,20.5826,12800.0
2007-11-26 14:10:00,37.42,37.42,37.32,37.39,28200.0,20.5826,20.5826,20.5276,20.5661,28200.0
2007-11-26 14:15:00,37.39,37.48,37.38,37.43,14400.0,20.5661,20.6156,20.5606,20.5881,14400.0
2007-11-26 14:20:00,37.45,37.51,37.45,37.48,13600.0,20.5991,20.6321,20.5991,20.6156,13600.0
2007-11-26 14:25:00,37.5,37.56,37.5,37.52,14900.0,20.6266,20.6596,20.6266,20.6376,14900.0
2007-11-26 14:30:00,37.53,37.62,37.52,37.56,22300.0,20.6431,20.6926,20.6376,20.6596,22300.0
2007-11-26 14:35:00,37.55,37.57,37.52,37.53,10100.0,20.6541,20.6651,20.6376,20.6431,10100.0
2007-11-26 14:40:00,37.53,37.56,37.5,37.51,16200.0,20.6431,20.6596,20.6266,20.6321,16200.0
2007-11-26 14:45:00,37.5,37.55,37.47,37.51,25300.0,20.6266,20.6541,20.6101,20.6321,25300.0
2007-11-26 14:50:00,37.5,37.59,37.47,37.48,19700.0,20.6266,20.6761,20.6101,20.6156,19700.0
2007-11-26 14:55:00,37.48,37.48,37.4,37.4,14800.0,20.6156,20.6156,20.5716,20.5716,14800.0
2007-11-26 15:00:00,37.41,37.42,37.32,37.34,17400.0,20.5771,20.5826,20.5276,20.5386,17400.0
2007-11-26 15:05:00,37.34,37.37,37.25,37.3,81500.0,20.5386,20.5551,20.4891,20.5166,81500.0
2007-11-26 15:10:00,37.3,37.31,37.25,37.27,49700.0,20.5166,20.5221,20.4891,20.5001,49700.0
2007-11-26 15:15:00,37.29,37.34,37.28,37.3,45700.0,20.5111,20.5386,20.5056,20.5166,45700.0
2007-11-26 15:20:00,37.3,37.33,37.28,37.32,100000.0,20.5166,20.5331,20.5056,20.5276,100000.0
2007-11-26 15:25:00,37.31,37.39,37.31,37.39,119100.0,20.5221,20.5661,20.5221,20.5661,119100.0
2007-11-26 15:30:00,37.39,37.45,37.39,37.44,75100.0,20.5661,20.5991,20.5661,20.5936,75100.0
2007-11-26 15:35:00,37.45,37.45,37.37,37.42,98000.0,20.5991,20.5991,20.5551,20.5826,98000.0
2007-11-26 15:40:00,37.43,37.46,37.39,37.44,184700.0,20.5881,20.6046,20.5661,20.5936,184700.0
2007-11-26 15:45:00,37.44,37.54,37.42,37.46,160400.0,20.5936,20.6486,20.5826,20.6046,160400.0
2007-11-26 15:50:00,37.46,37.47,37.3,37.34,200900.0,20.6046,20.6101,20.5166,20.5386,200900.0
2007-11-26 15:55:00,37.35,37.37,37.17,37.19,170100.0,20.5441,20.5551,20.4451,20.4561,170100.0
2007-11-27 09:30:00,37.71,37.71,37.3,37.49,29400.0,20.7421,20.7421,20.5166,20.6211,29400.0
2007-11-27 09:35:00,37.54,37.71,37.43,37.65,54700.0,20.6486,20.7421,20.5881,20.7091,54700.0
2007-11-27 09:40:00,37.63,37.65,37.53,37.6,20900.0,20.6981,20.7091,20.6431,20.6816,20900.0
2007-11-27 09:45:00,37.6,37.67,37.48,37.66,37400.0,20.6816,20.7201,20.6156,20.7146,37400.0
2007-11-27 09:50:00,37.69,37.76,37.65,37.69,28800.0,20.7311,20.7696,20.7091,20.7311,28800.0
2007-11-27 09:55:00,37.69,37.74,37.66,37.74,16000.0,20.7311,20.7586,20.7146,20.7586,16000.0
2007-11-27 10:00:00,37.72,37.76,37.66,37.76,23100.0,20.7476,20.7696,20.7146,20.7696,23100.0
2007-11-27 10:05:00,37.76,37.8,37.62,37.71,38100.0,20.7696,20.7916,20.6926,20.7421,38100.0
2007-11-27 10:10:00,37.69,37.71,37.57,37.6,64000.0,20.7311,20.7421,20.6651,20.6816,64000.0
2007-11-27 10:15:00,37.61,37.68,37.6,37.68,33900.0,20.6871,20.7256,20.6816,20.7256,33900.0
2007-11-27 10:20:00,37.67,37.72,37.65,37.71,38200.0,20.7201,20.7476,20.7091,20.7421,38200.0
2007-11-27 10:25:00,37.71,37.82,37.68,37.81,37400.0,20.7421,20.8026,20.7256,20.7971,37400.0
2007-11-27 10:30:00,37.81,37.91,37.79,37.82,43200.0,20.7971,20.8521,20.7861,20.8026,43200.0
2007-11-27 10:35:00,37.82,37.84,37.73,37.76,69700.0,20.8026,20.8136,20.7531,20.7696,69700.0
2007-11-27 10:40:00,37.76,37.84,37.7,37.72,41500.0,20.7696,20.8136,20.7366,20.7476,41500.0
2007-11-27 10:45:00,37.72,37.85,37.72,37.83,51100.0,20.7476,20.8191,20.7476,20.8081,51100.0
2007-11-27 10:50:00,37.83,37.83,37.76,37.8,26600.0,20.8081,20.8081,20.7696,20.7916,26600.0
2007-11-27 10:55:00,37.79,37.88,37.79,37.83,34000.0,20.7861,20.8356,20.7861,20.8081,34000.0
2007-11-27 11:00:00,37.84,37.86,37.66,37.66,38000.0,20.8136,20.8246,20.7146,20.7146,38000.0
2007-11-27 11:05:00,37.66,37.67,37.56,37.63,77500.0,20.7146,20.7201,20.6596,20.6981,77500.0
2007-11-27 11:10:00,37.64,37.71,37.64,37.66,41800.0,20.7036,20.7421,20.7036,20.7146,41800.0
2007-11-27 11:15:00,37.65,37.7,37.64,37.7,71900.0,20.7091,20.7366,20.7036,20.7366,71900.0
2007-11-27 11:20:00,37.7,37.7,37.64,37.68,22300.0,20.7366,20.7366,20.7036,20.7256,22300.0
2007-11-27 11:25:00,37.69,37.7,37.68,37.7,29500.0,20.7311,20.7366,20.7256,20.7366,29500.0
2007-11-27 11:30:00,37.7,37.78,37.69,37.78,27300.0,20.7366,20.7806,20.7311,20.7806,27300.0
2007-11-27 11:35:00,37.77,37.86,37.77,37.82,32700.0,20.7751,20.8246,20.7751,20.8026,32700.0
2007-11-27 11:40:00,37.81,37.85,37.73,37.73,23500.0,20.7971,20.8191,20.7531,20.7531,23500.0
2007-11-27 11:45:00,37.74,37.74,37.65,37.68,17600.0,20.7586,20.7586,20.7091,20.7256,17600.0
2007-11-27 11:50:00,37.68,37.69,37.56,37.57,34500.0,20.7256,20.7311,20.6596,20.6651,34500.0
2007-11-27 11:55:00,37.58,37.68,37.56,37.63,11600.0,20.6706,20.7256,20.6596,20.6981,11600.0
2007-11-27 12:00:00,37.63,37.7,37.61,37.66,23700.0,20.6981,20.7366,20.6871,20.7146,23700.0
2007-11-27 12:05:00,37.66,37.67,37.53,37.59,53900.0,20.7146,20.7201,20.6431,20.6761,53900.0
2007-11-27 12:10:00,37.59,37.59,37.52,37.57,23500.0,20.6761,20.6761,20.6376,20.6651,23500.0
2007-11-27 12:15:00,37.56,37.59,37.54,37.54,25000.0,20.6596,20.6761,20.6486,20.6486,25000.0
2007-11-27 12:20:00,37.55,37.56,37.49,37.54,26400.0,20.6541,20.6596,20.6211,20.6486,26400.0
2007-11-27 12:25:00,37.53,37.53,37.43,37.49,36500.0,20.6431,20.6431,20.5881,20.6211,36500.0
2007-11-27 12:30:00,37.49,37.62,37.49,37.61,20500.0,20.6211,20.6926,20.6211,20.6871,20500.0
2007-11-27 12:35:00,37.61,37.68,37.59,37.66,17000.0,20.6871,20.7256,20.6761,20.7146,17000.0
2007-11-27 12:40:00,37.66,37.7,37.65,37.7,15800.0,20.7146,20.7366,20.7091,20.7366,15800.0
2007-11-27 12:45:00,37.7,37.76,37.7,37.72,16600.0,20.7366,20.7696,20.7366,20.7476,16600.0
2007-11-27 12:50:00,37.73,37.76,37.71,37.75,18900.0,20.7531,20.7696,20.7421,20.7641,18900.0
2007-11-27 12:55:00,37.76,37.76,37.69,37.69,13500.0,20.7696,20.7696,20.7311,20.7311,13500.0
2007-11-27 13:00:00,37.7,37.75,37.69,37.73,14000.0,20.7366,20.7641,20.7311,20.7531,14000.0
2007-11-27 13:05:00,37.73,37.76,37.73,37.76,10600.0,20.7531,20.7696,20.7531,20.7696,10600.0
2007-11-27 13:10:00,37.76,37.76,37.7,37.71,16400.0,20.7696,20.7696,20.7366,20.7421,16400.0
2007-11-27 13:15:00,37.7,37.73,37.68,37.71,14100.0,20.7366,20.7531,20.7256,20.7421,14100.0
2007-11-27 13:20:00,37.71,37.78,37.69,37.78,13800.0,20.7421,20.7806,20.7311,20.7806,13800.0
2007-11-27 13:25:00,37.78,37.84,37.78,37.81,19700.0,20.7806,20.8136,20.7806,20.7971,19700.0
2007-11-27 13:30:00,37.82,37.83,37.76,37.82,14500.0,20.8026,20.8081,20.7696,20.8026,14500.0
2007-11-27 13:35:00,37.82,37.83,37.79,37.79,23900.0,20.8026,20.8081,20.7861,20.7861,23900.0
2007-11-27 13:40:00,37.79,37.83,37.75,37.79,18700.0,20.7861,20.8081,20.7641,20.7861,18700.0
2007-11-27 13:45:00,37.8,37.83,37.79,37.82,15700.0,20.7916,20.8081,20.7861,20.8026,15700.0
2007-11-27 13:50:00,37.81,37.81,37.65,37.68,28400.0,20.7971,20.7971,20.7091,20.7256,28400.0
2007-11-27 13:55:00,37.67,37.71,37.66,37.67,30600.0,20.7201,20.7421,20.7146,20.7201,30600.0
2007-11-27 14:00:00,37.68,37.68,37.51,37.52,39100.0,20.7256,20.7256,20.6321,20.6376,39100.0
2007-11-27 14:05:00,37.52,37.57,37.47,37.5,28500.0,20.6376,20.6651,20.6101,20.6266,28500.0
2007-11-27 14:10:00,37.51,37.59,37.39,37.58,31400.0,20.6321,20.6761,20.5661,20.6706,31400.0
2007-11-27 14:15:00,37.57,37.67,37.54,37.67,17300.0,20.6651,20.7201,20.6486,20.7201,17300.0
2007-11-27 14:20:00,37.68,37.68,37.52,37.56,26900.0,20.7256,20.7256,20.6376,20.6596,26900.0
2007-11-27 14:25:00,37.57,37.61,37.48,37.58,36800.0,20.6651,20.6871,20.6156,20.6706,36800.0
2007-11-27 14:30:00,37.56,37.6,37.53,37.57,38900.0,20.6596,20.6816,20.6431,20.6651,38900.0
2007-11-27 14:35:00,37.57,37.57,37.33,37.4,63900.0,20.6651,20.6651,20.5331,20.5716,63900.0
2007-11-27 14:40:00,37.43,37.48,37.3,37.33,27600.0,20.5881,20.6156,20.5166,20.5331,27600.0
2007-11-27 14:45:00,37.33,37.38,37.29,37.31,52100.0,20.5331,20.5606,20.5111,20.5221,52100.0
2007-11-27 14:50:00,37.32,37.43,37.28,37.36,38500.0,20.5276,20.5881,20.5056,20.5496,38500.0
2007-11-27 14:55:00,37.36,37.46,37.32,37.4,35600.0,20.5496,20.6046,20.5276,20.5716,35600.0
2007-11-27 15:00:00,37.4,37.46,37.22,37.22,74200.0,20.5716,20.6046,20.4726,20.4726,74200.0
2007-11-27 15:05:00,37.23,37.32,37.22,37.25,68400.0,20.4781,20.5276,20.4726,20.4891,68400.0
2007-11-27 15:10:00,37.25,37.46,37.25,37.39,50300.0,20.4891,20.6046,20.4891,20.5661,50300.0
2007-11-27 15:15:00,37.39,37.47,37.34,37.43,42200.0,20.5661,20.6101,20.5386,20.5881,42200.0
2007-11-27 15:20:00,37.41,37.53,37.37,37.46,47200.0,20.5771,20.6431,20.5551,20.6046,47200.0
2007-11-27 15:25:00,37.45,37.49,37.26,37.31,50100.0,20.5991,20.6211,20.4946,20.5221,50100.0
2007-11-27 15:30:00,37.3,37.49,37.26,37.49,80700.0,20.5166,20.6211,20.4946,20.6211,80700.0
2007-11-27 15:35:00,37.49,37.53,37.42,37.46,116900.0,20.6211,20.6431,20.5826,20.6046,116900.0
2007-11-27 15:40:00,37.47,37.48,37.4,37.46,112500.0,20.6101,20.6156,20.5716,20.6046,112500.0
2007-11-27 15:45:00,37.46,37.47,37.39,37.43,77200.0,20.6046,20.6101,20.5661,20.5881,77200.0
2007-11-27 15:50:00,37.44,37.53,37.41,37.53,100600.0,20.5936,20.6431,20.5771,20.6431,100600.0
2007-11-27 15:55:00,37.52,37.54,37.43,37.45,111500.0,20.6376,20.6486,20.5881,20.5991,111500.0
2007-11-28 09:30:00,37.75,37.95,37.05,37.29,82500.0,20.7641,20.8741,20.3791,20.5111,82500.0
2007-11-28 09:35:00,37.29,37.48,37.29,37.45,58700.0,20.5111,20.6156,20.5111,20.5991,58700.0
2007-11-28 09:40:00,37.44,37.6,37.44,37.59,27800.0,20.5936,20.6816,20.5936,20.6761,27800.0
2007-11-28 09:45:00,37.59,37.75,37.5,37.71,15700.0,20.6761,20.7641,20.6266,20.7421,15700.0
2007-11-28 09:50:00,37.71,37.78,37.65,37.67,24900.0,20.7421,20.7806,20.7091,20.7201,24900.0
2007-11-28 09:55:00,37.7,37.75,37.61,37.68,17300.0,20.7366,20.7641,20.6871,20.7256,17300.0
2007-11-28 10:00:00,37.67,37.68,37.55,37.57,19500.0,20.7201,20.7256,20.6541,20.6651,19500.0
2007-11-28 10:05:00,37.6,37.73,37.59,37.68,24600.0,20.6816,20.7531,20.6761,20.7256,24600.0
2007-11-28 10:10:00,37.66,37.78,37.54,37.76,36700.0,20.7146,20.7806,20.6486,20.7696,36700.0
2007-11-28 10:15:00,37.78,37.88,37.75,37.75,38600.0,20.7806,20.8356,20.7641,20.7641,38600.0
2007-11-28 10:20:00,37.75,37.89,37.75,37.85,18600.0,20.7641,20.8411,20.7641,20.8191,18600.0
2007-11-28 10:25:00,37.85,37.87,37.76,37.83,15300.0,20.8191,20.8301,20.7696,20.8081,15300.0
2007-11-28 10:30:00,37.82,37.9,37.8,37.88,34300.0,20.8026,20.8466,20.7916,20.8356,34300.0
2007-11-28 10:35:00,37.87,38.02,37.87,37.96,51900.0,20.8301,20.9126,20.8301,20.8796,51900.0
2007-11-28 10:40:00,37.96,38.15,37.96,38.14,60900.0,20.8796,20.9842,20.8796,20.9787,60900.0
2007-11-28 10:45:00,38.14,38.29,38.13,38.26,92100.0,20.9787,21.0612,20.9732,21.0447,92100.0
2007-11-28 10:50:00,38.24,38.32,38.22,38.29,61400.0,21.0337,21.0777,21.0227,21.0612,61400.0
2007-11-28 10:55:00,38.27,38.28,38.11,38.21,35400.0,21.0502,21.0557,20.9622,21.0172,35400.0
2007-11-28 11:00:00,38.2,38.26,38.11,38.13,33200.0,21.0117,21.0447,20.9622,20.9732,33200.0
2007-11-28 11:05:00,38.13,38.17,38.1,38.12,33500.0,20.9732,20.9952,20.9567,20.9677,33500.0
2007-11-28 11:10:00,38.13,38.14,38.08,38.1,12000.0,20.9732,20.9787,20.9457,20.9567,12000.0
2007-11-28 11:15:00,38.11,38.22,38.11,38.19,17000.0,20.9622,21.0227,20.9622,21.0062,17000.0
2007-11-28 11:20:00,38.21,38.21,38.06,38.13,40300.0,21.0172,21.0172,20.9347,20.9732,40300.0
2007-11-28 11:25:00,38.13,38.17,38.13,38.17,22000.0,20.9732,20.9952,20.9732,20.9952,22000.0
2007-11-28 11:30:00,38.17,38.17,38.07,38.09,28700.0,20.9952,20.9952,20.9402,20.9512,28700.0
2007-11-28 11:35:00,38.1,38.19,38.06,38.09,39900.0,20.9567,21.0062,20.9347,20.9512,39900.0
2007-11-28 11:40:00,38.09,38.12,38.02,38.02,27200.0,20.9512,20.9677,20.9126,20.9126,27200.0
2007-11-28 11:45:00,38.03,38.07,37.96,37.99,36700.0,20.9182,20.9402,20.8796,20.8961,36700.0
2007-11-28 11:50:00,37.99,37.99,37.89,37.97,35900.0,20.8961,20.8961,20.8411,20.8851,35900.0
2007-11-28 11:55:00,37.97,38.06,37.97,38.0,12500.0,20.8851,20.9347,20.8851,20.9016,12500.0
2007-11-28 12:00:00,38.01,38.17,38.01,38.12,20400.0,20.9071,20.9952,20.9071,20.9677,20400.0
2007-11-28 12:05:00,38.12,38.21,38.1,38.2,43200.0,20.9677,21.0172,20.9567,21.0117,43200.0
2007-11-28 12:10:00,38.21,38.25,38.19,38.22,28000.0,21.0172,21.0392,21.0062,21.0227,28000.0
2007-11-28 12:15:00,38.22,38.24,38.18,38.22,25500.0,21.0227,21.0337,21.0007,21.0227,25500.0
2007-11-28 12:20:00,38.23,38.26,38.22,38.26,17400.0,21.0282,21.0447,21.0227,21.0447,17400.0
2007-11-28 12:25:00,38.25,38.25,38.19,38.2,47500.0,21.0392,21.0392,21.0062,21.0117,47500.0
2007-11-28 12:30:00,38.2,38.24,38.17,38.19,32700.0,21.0117,21.0337,20.9952,21.0062,32700.0
2007-11-28 12:35:00,38.18,38.18,38.09,38.12,29100.0,21.0007,21.0007,20.9512,20.9677,29100.0
2007-11-28 12:40:00,38.11,38.18,38.1,38.15,16000.0,20.9622,21.0007,20.9567,20.9842,16000.0
2007-11-28 12:45:00,38.14,38.22,38.12,38.16,28200.0,20.9787,21.0227,20.9677,20.9897,28200.0
2007-11-28 12:50:00,38.17,38.17,38.1,38.13,28700.0,20.9952,20.9952,20.9567,20.9732,28700.0
2007-11-28 12:55:00,38.15,38.16,38.11,38.13,7600.0,20.9842,20.9897,20.9622,20.9732,7600.0
2007-11-28 13:00:00,38.14,38.15,38.09,38.1,9000.0,20.9787,20.9842,20.9512,20.9567,9000.0
2007-11-28 13:05:00,38.11,38.12,38.05,38.11,18600.0,20.9622,20.9677,20.9292,20.9622,18600.0
2007-11-28 13:10:00,38.11,38.13,38.08,38.08,15800.0,20.9622,20.9732,20.9457,20.9457,15800.0
2007-11-28 13:15:00,38.09,38.25,38.09,38.23,18200.0,20.9512,21.0392,20.9512,21.0282,18200.0
2007-11-28 13:20:00,38.24,38.25,38.2,38.25,23300.0,21.0337,21.0392,21.0117,21.0392,23300.0
2007-11-28 13:25:00,38.25,38.27,38.24,38.27,37400.0,21.0392,21.0502,21.0337,21.0502,37400.0
2007-11-28 13:30:00,38.28,38.35,38.28,38.33,92800.0,21.0557,21.0942,21.0557,21.0832,92800.0
2007-11-28 13:35:00,38.33,38.33,38.27,38.29,53000.0,21.0832,21.0832,21.0502,21.0612,53000.0
2007-11-28 13:40:00,38.29,38.29,38.26,38.28,10500.0,21.0612,21.0612,21.0447,21.0557,10500.0
2007-11-28 13:45:00,38.28,38.3,38.25,38.27,20900.0,21.0557,21.0667,21.0392,21.0502,20900.0
2007-11-28 13:50:00,38.27,38.4,38.27,38.35,51800.0,21.0502,21.1217,21.0502,21.0942,51800.0
2007-11-28 13:55:00,38.36,38.5,38.36,38.43,55000.0,21.0997,21.1767,21.0997,21.1382,55000.0
2007-11-28 14:00:00,38.43,38.49,38.31,38.39,58700.0,21.1382,21.1712,21.0722,21.1162,58700.0
2007-11-28 14:05:00,38.38,38.5,38.36,38.47,40100.0,21.1107,21.1767,21.0997,21.1602,40100.0
2007-11-28 14:10:00,38.49,38.5,38.42,38.48,45100.0,21.1712,21.1767,21.1327,21.1657,45100.0
2007-11-28 14:15:00,38.48,38.5,38.44,38.46,34000.0,21.1657,21.1767,21.1437,21.1547,34000.0
2007-11-28 14:20:00,38.45,38.46,38.43,38.45,34800.0,21.1492,21.1547,21.1382,21.1492,34800.0
2007-11-28 14:25:00,38.45,38.45,38.37,38.42,29900.0,21.1492,21.1492,21.1052,21.1327,29900.0
2007-11-28 14:30:00,38.42,38.47,38.4,38.47,36000.0,21.1327,21.1602,21.1217,21.1602,36000.0
2007-11-28 14:35:00,38.47,38.53,38.47,38.49,42800.0,21.1602,21.1932,21.1602,21.1712,42800.0
2007-11-28 14:40:00,38.48,38.49,38.39,38.41,28200.0,21.1657,21.1712,21.1162,21.1272,28200.0
2007-11-28 14:45:00,38.41,38.45,38.38,38.45,41400.0,21.1272,21.1492,21.1107,21.1492,41400.0
2007-11-28 14:50:00,38.44,38.46,38.4,38.41,24100.0,21.1437,21.1547,21.1217,21.1272,24100.0
2007-11-28 14:55:00,38.41,38.44,38.37,38.42,30300.0,21.1272,21.1437,21.1052,21.1327,30300.0
2007-11-28 15:00:00,38.42,38.49,38.41,38.47,29100.0,21.1327,21.1712,21.1272,21.1602,29100.0
2007-11-28 15:05:00,38.47,38.56,38.42,38.51,55300.0,21.1602,21.2097,21.1327,21.1822,55300.0
2007-11-28 15:10:00,38.51,38.56,38.48,38.5,47700.0,21.1822,21.2097,21.1657,21.1767,47700.0
2007-11-28 15:15:00,38.5,38.58,38.45,38.58,46700.0,21.1767,21.2207,21.1492,21.2207,46700.0
2007-11-28 15:20:00,38.58,38.58,38.49,38.51,76500.0,21.2207,21.2207,21.1712,21.1822,76500.0
2007-11-28 15:25:00,38.5,38.56,38.49,38.55,46300.0,21.1767,21.2097,21.1712,21.2042,46300.0
2007-11-28 15:30:00,38.56,38.56,38.4,38.47,73600.0,21.2097,21.2097,21.1217,21.1602,73600.0
2007-11-28 15:35:00,38.48,38.56,38.44,38.47,68300.0,21.1657,21.2097,21.1437,21.1602,68300.0
2007-11-28 15:40:00,38.47,38.51,38.38,38.38,83100.0,21.1602,21.1822,21.1107,21.1107,83100.0
2007-11-28 15:45:00,38.37,38.39,38.34,38.35,65500.0,21.1052,21.1162,21.0887,21.0942,65500.0
2007-11-28 15:50:00,38.35,38.45,38.34,38.44,113600.0,21.0942,21.1492,21.0887,21.1437,113600.0
2007-11-28 15:55:00,38.44,38.62,38.44,38.61,194200.0,21.1437,21.2427,21.1437,21.2372,194200.0
2007-11-29 09:30:00,38.7,38.71,38.37,38.41,31500.0,21.2867,21.2922,21.1052,21.1272,31500.0
2007-11-29 09:35:00,38.46,38.59,38.45,38.56,13000.0,21.1547,21.2262,21.1492,21.2097,13000.0
2007-11-29 09:40:00,38.57,38.67,38.49,38.67,13500.0,21.2152,21.2702,21.1712,21.2702,13500.0
2007-11-29 09:45:00,38.66,38.66,38.5,38.55,23700.0,21.2647,21.2647,21.1767,21.2042,23700.0
2007-11-29 09:50:00,38.55,38.64,38.49,38.57,68200.0,21.2042,21.2537,21.1712,21.2152,68200.0
2007-11-29 09:55:00,38.57,38.76,38.57,38.74,44400.0,21.2152,21.3197,21.2152,21.3087,44400.0
2007-11-29 10:00:00,38.72,38.8,38.7,38.77,34300.0,21.2977,21.3417,21.2867,21.3252,34300.0
2007-11-29 10:05:00,38.76,38.81,38.75,38.79,37000.0,21.3197,21.3472,21.3142,21.3362,37000.0
2007-11-29 10:10:00,38.79,38.97,38.75,38.94,65500.0,21.3362,21.4352,21.3142,21.4187,65500.0
2007-11-29 10:15:00,38.91,38.98,38.89,38.94,45800.0,21.4022,21.4407,21.3912,21.4187,45800.0
2007-11-29 10:20:00,38.92,38.95,38.83,38.93,40900.0,21.4077,21.4242,21.3582,21.4132,40900.0
2007-11-29 10:25:00,38.93,39.06,38.9,39.0,53300.0,21.4132,21.4847,21.3967,21.4517,53300.0
2007-11-29 10:30:00,39.0,39.12,38.97,39.03,71100.0,21.4517,21.5177,21.4352,21.4682,71100.0
2007-11-29 10:35:00,39.05,39.07,39.0,39.0,23100.0,21.4792,21.4902,21.4517,21.4517,23100.0
2007-11-29 10:40:00,39.0,39.01,38.97,38.98,30400.0,21.4517,21.4572,21.4352,21.4407,30400.0
2007-11-29 10:45:00,38.97,38.98,38.9,38.95,58100.0,21.4352,21.4407,21.3967,21.4242,58100.0
2007-11-29 10:50:00,38.95,39.08,38.93,39.07,22000.0,21.4242,21.4957,21.4132,21.4902,22000.0
2007-11-29 10:55:00,39.06,39.1,39.02,39.03,19100.0,21.4847,21.5067,21.4627,21.4682,19100.0
2007-11-29 11:00:00,39.03,39.06,38.99,38.99,29300.0,21.4682,21.4847,21.4462,21.4462,29300.0
2007-11-29 11:05:00,38.99,39.11,38.98,39.03,17600.0,21.4462,21.5122,21.4407,21.4682,17600.0
2007-11-29 11:10:00,39.02,39.13,38.99,39.11,28500.0,21.4627,21.5232,21.4462,21.5122,28500.0
2007-11-29 11:15:00,39.12,39.18,39.07,39.11,43600.0,21.5177,21.5507,21.4902,21.5122,43600.0
2007-11-29 11:20:00,39.11,39.21,39.1,39.14,48700.0,21.5122,21.5672,21.5067,21.5287,48700.0
2007-11-29 11:25:00,39.15,39.18,39.12,39.14,20400.0,21.5342,21.5507,21.5177,21.5287,20400.0
2007-11-29 11:30:00,39.15,39.16,39.11,39.14,35600.0,21.5342,21.5397,21.5122,21.5287,35600.0
2007-11-29 11:35:00,39.14,39.14,39.05,39.07,37000.0,21.5287,21.5287,21.4792,21.4902,37000.0
2007-11-29 11:40:00,39.05,39.13,39.05,39.1,32500.0,21.4792,21.5232,21.4792,21.5067,32500.0
2007-11-29 11:45:00,39.09,39.12,39.02,39.09,36400.0,21.5012,21.5177,21.4627,21.5012,36400.0
2007-11-29 11:50:00,39.09,39.11,39.02,39.03,20400.0,21.5012,21.5122,21.4627,21.4682,20400.0
2007-11-29 11:55:00,39.04,39.14,39.04,39.11,73200.0,21.4737,21.5287,21.4737,21.5122,73200.0
2007-11-29 12:00:00,39.11,39.23,39.1,39.2,41400.0,21.5122,21.5782,21.5067,21.5617,41400.0
2007-11-29 12:05:00,39.21,39.25,39.12,39.17,25800.0,21.5672,21.5892,21.5177,21.5452,25800.0
2007-11-29 12:10:00,39.16,39.17,39.07,39.08,21700.0,21.5397,21.5452,21.4902,21.4957,21700.0
2007-11-29 12:15:00,39.08,39.11,38.99,39.0,72700.0,21.4957,21.5122,21.4462,21.4517,72700.0
2007-11-29 12:20:00,39.0,39.03,38.97,39.02,12600.0,21.4517,21.4682,21.4352,21.4627,12600.0
2007-11-29 12:25:00,39.02,39.05,39.0,39.03,21200.0,21.4627,21.4792,21.4517,21.4682,21200.0
2007-11-29 12:30:00,39.04,39.04,39.0,39.01,22700.0,21.4737,21.4737,21.4517,21.4572,22700.0
2007-11-29 12:35:00,39.01,39.07,39.0,39.07,49800.0,21.4572,21.4902,21.4517,21.4902,49800.0
2007-11-29 12:40:00,39.08,39.12,39.07,39.11,23600.0,21.4957,21.5177,21.4902,21.5122,23600.0
2007-11-29 12:45:00,39.11,39.12,39.0,39.0,22900.0,21.5122,21.5177,21.4517,21.4517,22900.0
2007-11-29 12:50:00,39.0,39.02,38.95,38.99,64800.0,21.4517,21.4627,21.4242,21.4462,64800.0
2007-11-29 12:55:00,38.98,39.0,38.95,38.97,26800.0,21.4407,21.4517,21.4242,21.4352,26800.0
2007-11-29 13:00:00,38.98,39.05,38.98,38.99,22000.0,21.4407,21.4792,21.4407,21.4462,22000.0
2007-11-29 13:05:00,38.99,39.03,38.98,39.03,14100.0,21.4462,21.4682,21.4407,21.4682,14100.0
2007-11-29 13:10:00,39.04,39.09,39.03,39.08,15100.0,21.4737,21.5012,21.4682,21.4957,15100.0
2007-11-29 13:15:00,39.08,39.1,38.98,38.98,23200.0,21.4957,21.5067,21.4407,21.4407,23200.0
2007-11-29 13:20:00,38.98,39.02,38.94,39.0,58400.0,21.4407,21.4627,21.4187,21.4517,58400.0
2007-11-29 13:25:00,39.0,39.01,38.96,39.0,26200.0,21.4517,21.4572,21.4297,21.4517,26200.0
2007-11-29 13:30:00,39.01,39.07,39.01,39.01,20400.0,21.4572,21.4902,21.4572,21.4572,20400.0
2007-11-29 13:35:00,39.01,39.02,39.0,39.0,37500.0,21.4572,21.4627,21.4517,21.4517,37500.0
2007-11-29 13:40:00,38.99,39.01,38.95,38.95,67800.0,21.4462,21.4572,21.4242,21.4242,67800.0
2007-11-29 13:45:00,38.95,39.01,38.95,39.0,37900.0,21.4242,21.4572,21.4242,21.4517,37900.0
2007-11-29 13:50:00,39.01,39.14,39.0,39.13,74000.0,21.4572,21.5287,21.4517,21.5232,74000.0
2007-11-29 13:55:00,39.12,39.13,39.0,39.01,168900.0,21.5177,21.5232,21.4517,21.4572,168900.0
2007-11-29 14:00:00,39.01,39.06,38.98,38.99,47400.0,21.4572,21.4847,21.4407,21.4462,47400.0
2007-11-29 14:05:00,38.99,39.05,38.98,39.05,47900.0,21.4462,21.4792,21.4407,21.4792,47900.0
2007-11-29 14:10:00,39.05,39.06,38.99,39.0,126700.0,21.4792,21.4847,21.4462,21.4517,126700.0
2007-11-29 14:15:00,39.01,39.02,38.98,39.0,72700.0,21.4572,21.4627,21.4407,21.4517,72700.0
2007-11-29 14:20:00,38.99,39.0,38.96,39.0,16000.0,21.4462,21.4517,21.4297,21.4517,16000.0
2007-11-29 14:25:00,39.0,39.0,38.98,39.0,15900.0,21.4517,21.4517,21.4407,21.4517,15900.0
2007-11-29 14:30:00,38.99,39.0,38.93,38.96,18800.0,21.4462,21.4517,21.4132,21.4297,18800.0
2007-11-29 14:35:00,38.97,39.0,38.93,38.96,26000.0,21.4352,21.4517,21.4132,21.4297,26000.0
2007-11-29 14:40:00,38.95,39.05,38.95,39.04,21100.0,21.4242,21.4792,21.4242,21.4737,21100.0
2007-11-29 14:45:00,39.03,39.04,39.0,39.0,23400.0,21.4682,21.4737,21.4517,21.4517,23400.0
2007-11-29 14:50:00,39.0,39.01,38.91,38.93,36300.0,21.4517,21.4572,21.4022,21.4132,36300.0
2007-11-29 14:55:00,38.93,39.0,38.93,38.99,17000.0,21.4132,21.4517,21.4132,21.4462,17000.0
2007-11-29 15:00:00,38.98,39.0,38.96,38.97,42100.0,21.4407,21.4517,21.4297,21.4352,42100.0
2007-11-29 15:05:00,38.99,39.07,38.97,39.03,49600.0,21.4462,21.4902,21.4352,21.4682,49600.0
2007-11-29 15:10:00,39.02,39.02,38.9,38.91,21400.0,21.4627,21.4627,21.3967,21.4022,21400.0
2007-11-29 15:15:00,38.92,38.99,38.92,38.98,30900.0,21.4077,21.4462,21.4077,21.4407,30900.0
2007-11-29 15:20:00,38.98,38.98,38.95,38.97,17100.0,21.4407,21.4407,21.4242,21.4352,17100.0
2007-11-29 15:25:00,38.97,39.0,38.92,38.99,33400.0,21.4352,21.4517,21.4077,21.4462,33400.0
2007-11-29 15:30:00,38.99,38.99,38.91,38.99,27600.0,21.4462,21.4462,21.4022,21.4462,27600.0
2007-11-29 15:35:00,38.98,39.03,38.98,39.01,29200.0,21.4407,21.4682,21.4407,21.4572,29200.0
2007-11-29 15:40:00,39.01,39.02,38.99,39.01,46800.0,21.4572,21.4627,21.4462,21.4572,46800.0
2007-11-29 15:45:00,39.01,39.03,38.99,39.01,76800.0,21.4572,21.4682,21.4462,21.4572,76800.0
2007-11-29 15:50:00,39.0,39.0,38.93,38.97,72700.0,21.4517,21.4517,21.4132,21.4352,72700.0
2007-11-29 15:55:00,38.97,38.97,38.89,38.96,226500.0,21.4352,21.4352,21.3912,21.4297,226500.0
2007-11-30 09:30:00,39.24,39.54,38.99,39.03,84500.0,21.5837,21.7487,21.4462,21.4682,84500.0
2007-11-30 09:35:00,39.03,39.06,38.87,38.99,75500.0,21.4682,21.4847,21.3802,21.4462,75500.0
2007-11-30 09:40:00,38.98,39.07,38.95,39.06,51400.0,21.4407,21.4902,21.4242,21.4847,51400.0
2007-11-30 09:45:00,39.05,39.06,38.98,38.99,36400.0,21.4792,21.4847,21.4407,21.4462,36400.0
2007-11-30 09:50:00,38.99,39.01,38.93,38.93,25800.0,21.4462,21.4572,21.4132,21.4132,25800.0
2007-11-30 09:55:00,38.94,39.04,38.93,39.04,41300.0,21.4187,21.4737,21.4132,21.4737,41300.0
2007-11-30 10:00:00,39.04,39.16,38.9,38.94,66100.0,21.4737,21.5397,21.3967,21.4187,66100.0
2007-11-30 10:05:00,38.95,39.07,38.94,39.07,32800.0,21.4242,21.4902,21.4187,21.4902,32800.0
2007-11-30 10:10:00,39.06,39.06,38.94,38.99,33800.0,21.4847,21.4847,21.4187,21.4462,33800.0
2007-11-30 10:15:00,39.0,39.0,38.94,38.98,32800.0,21.4517,21.4517,21.4187,21.4407,32800.0
2007-11-30 10:20:00,38.98,39.02,38.96,38.99,21800.0,21.4407,21.4627,21.4297,21.4462,21800.0
2007-11-30 10:25:00,38.98,39.11,38.97,39.1,28300.0,21.4407,21.5122,21.4352,21.5067,28300.0
2007-11-30 10:30:00,39.1,39.13,39.0,39.01,33800.0,21.5067,21.5232,21.4517,21.4572,33800.0
2007-11-30 10:35:00,39.01,39.01,38.89,38.94,23200.0,21.4572,21.4572,21.3912,21.4187,23200.0
2007-11-30 10:40:00,38.94,39.01,38.91,39.0,30300.0,21.4187,21.4572,21.4022,21.4517,30300.0
2007-11-30 10:45:00,39.0,39.01,38.98,39.01,107900.0,21.4517,21.4572,21.4407,21.4572,107900.0
2007-11-30 10:50:00,39.01,39.09,39.0,39.04,49300.0,21.4572,21.5012,21.4517,21.4737,49300.0
2007-11-30 10:55:00,39.04,39.06,39.01,39.04,24000.0,21.4737,21.4847,21.4572,21.4737,24000.0
2007-11-30 11:00:00,39.03,39.06,39.0,39.03,33600.0,21.4682,21.4847,21.4517,21.4682,33600.0
2007-11-30 11:05:00,39.03,39.11,39.03,39.05,34000.0,21.4682,21.5122,21.4682,21.4792,34000.0
2007-11-30 11:10:00,39.08,39.19,39.07,39.14,28900.0,21.4957,21.5562,21.4902,21.5287,28900.0
2007-11-30 11:15:00,39.14,39.18,39.03,39.08,44300.0,21.5287,21.5507,21.4682,21.4957,44300.0
2007-11-30 11:20:00,39.07,39.11,39.0,39.05,26200.0,21.4902,21.5122,21.4517,21.4792,26200.0
2007-11-30 11:25:00,39.04,39.16,39.04,39.13,20800.0,21.4737,21.5397,21.4737,21.5232,20800.0
2007-11-30 11:30:00,39.14,39.14,39.04,39.14,22900.0,21.5287,21.5287,21.4737,21.5287,22900.0
2007-11-30 11:35:00,39.15,39.15,39.1,39.11,28900.0,21.5342,21.5342,21.5067,21.5122,28900.0
2007-11-30 11:40:00,39.12,39.14,39.09,39.1,23200.0,21.5177,21.5287,21.5012,21.5067,23200.0
2007-11-30 11:45:00,39.11,39.14,39.11,39.13,16300.0,21.5122,21.5287,21.5122,21.5232,16300.0
2007-11-30 11:50:00,39.12,39.13,39.08,39.08,12400.0,21.5177,21.5232,21.4957,21.4957,12400.0
2007-11-30 11:55:00,39.09,39.14,39.08,39.14,22000.0,21.5012,21.5287,21.4957,21.5287,22000.0
2007-11-30 12:00:00,39.14,39.14,39.09,39.1,22900.0,21.5287,21.5287,21.5012,21.5067,22900.0
2007-11-30 12:05:00,39.1,39.11,39.09,39.1,25400.0,21.5067,21.5122,21.5012,21.5067,25400.0
2007-11-30 12:10:00,39.1,39.15,39.09,39.1,22100.0,21.5067,21.5342,21.5012,21.5067,22100.0
2007-11-30 12:15:00,39.1,39.1,39.08,39.1,20300.0,21.5067,21.5067,21.4957,21.5067,20300.0
2007-11-30 12:20:00,39.09,39.1,39.04,39.05,20600.0,21.5012,21.5067,21.4737,21.4792,20600.0
2007-11-30 12:25:00,39.05,39.07,39.04,39.06,25600.0,21.4792,21.4902,21.4737,21.4847,25600.0
2007-11-30 12:30:00,39.06,39.11,39.05,39.07,38200.0,21.4847,21.5122,21.4792,21.4902,38200.0
2007-11-30 12:35:00,39.06,39.07,39.03,39.03,17000.0,21.4847,21.4902,21.4682,21.4682,17000.0
2007-11-30 12:40:00,39.03,39.04,39.03,39.03,24000.0,21.4682,21.4737,21.4682,21.4682,24000.0
2007-11-30 12:45:00,39.03,39.1,39.03,39.08,43600.0,21.4682,21.5067,21.4682,21.4957,43600.0
2007-11-30 12:50:00,39.08,39.11,39.08,39.1,50800.0,21.4957,21.5122,21.4957,21.5067,50800.0
2007-11-30 12:55:00,39.1,39.12,39.1,39.11,18600.0,21.5067,21.5177,21.5067,21.5122,18600.0
2007-11-30 13:00:00,39.12,39.12,39.1,39.11,47300.0,21.5177,21.5177,21.5067,21.5122,47300.0
2007-11-30 13:05:00,39.12,39.13,39.11,39.12,34800.0,21.5177,21.5232,21.5122,21.5177,34800.0
2007-11-30 13:10:00,39.12,39.13,39.11,39.12,31500.0,21.5177,21.5232,21.5122,21.5177,31500.0
2007-11-30 13:15:00,39.12,39.19,39.12,39.15,32500.0,21.5177,21.5562,21.5177,21.5342,32500.0
2007-11-30 13:20:00,39.15,39.15,39.13,39.14,20200.0,21.5342,21.5342,21.5232,21.5287,20200.0
2007-11-30 13:25:00,39.15,39.15,39.13,39.15,19600.0,21.5342,21.5342,21.5232,21.5342,19600.0
2007-11-30 13:30:00,39.15,39.15,39.11,39.11,13800.0,21.5342,21.5342,21.5122,21.5122,13800.0
2007-11-30 13:35:00,39.12,39.15,39.11,39.11,30400.0,21.5177,21.5342,21.5122,21.5122,30400.0
2007-11-30 13:40:00,39.12,39.13,39.11,39.13,26200.0,21.5177,21.5232,21.5122,21.5232,26200.0
2007-11-30 13:45:00,39.13,39.14,39.12,39.13,21100.0,21.5232,21.5287,21.5177,21.5232,21100.0
2007-11-30 13:50:00,39.13,39.14,39.12,39.14,23100.0,21.5232,21.5287,21.5177,21.5287,23100.0
2007-11-30 13:55:00,39.14,39.14,39.11,39.12,29700.0,21.5287,21.5287,21.5122,21.5177,29700.0
2007-11-30 14:00:00,39.13,39.13,39.1,39.1,50700.0,21.5232,21.5232,21.5067,21.5067,50700.0
2007-11-30 14:05:00,39.1,39.18,39.1,39.17,51100.0,21.5067,21.5507,21.5067,21.5452,51100.0
2007-11-30 14:10:00,39.16,39.22,39.16,39.22,32600.0,21.5397,21.5727,21.5397,21.5727,32600.0
2007-11-30 14:15:00,39.21,39.3,39.21,39.27,57900.0,21.5672,21.6167,21.5672,21.6002,57900.0
2007-11-30 14:20:00,39.28,39.28,39.27,39.27,27100.0,21.6057,21.6057,21.6002,21.6002,27100.0
2007-11-30 14:25:00,39.28,39.28,39.17,39.2,39400.0,21.6057,21.6057,21.5452,21.5617,39400.0
2007-11-30 14:30:00,39.21,39.28,39.21,39.28,44900.0,21.5672,21.6057,21.5672,21.6057,44900.0
2007-11-30 14:35:00,39.28,39.31,39.28,39.3,39100.0,21.6057,21.6222,21.6057,21.6167,39100.0
2007-11-30 14:40:00,39.3,39.3,39.25,39.27,47900.0,21.6167,21.6167,21.5892,21.6002,47900.0
2007-11-30 14:45:00,39.27,39.28,39.19,39.21,36300.0,21.6002,21.6057,21.5562,21.5672,36300.0
2007-11-30 14:50:00,39.2,39.21,39.12,39.17,54300.0,21.5617,21.5672,21.5177,21.5452,54300.0
2007-11-30 14:55:00,39.18,39.21,39.14,39.2,50000.0,21.5507,21.5672,21.5287,21.5617,50000.0
2007-11-30 15:00:00,39.19,39.21,39.15,39.18,68400.0,21.5562,21.5672,21.5342,21.5507,68400.0
2007-11-30 15:05:00,39.18,39.18,39.0,39.02,68200.0,21.5507,21.5507,21.4517,21.4627,68200.0
2007-11-30 15:10:00,39.01,39.08,38.99,39.02,66300.0,21.4572,21.4957,21.4462,21.4627,66300.0
2007-11-30 15:15:00,39.01,39.03,38.98,39.02,70700.0,21.4572,21.4682,21.4407,21.4627,70700.0
2007-11-30 15:20:00,39.03,39.15,39.03,39.14,50900.0,21.4682,21.5342,21.4682,21.5287,50900.0
2007-11-30 15:25:00,39.15,39.15,39.1,39.1,79600.0,21.5342,21.5342,21.5067,21.5067,79600.0
2007-11-30 15:30:00,39.1,39.12,39.09,39.1,113800.0,21.5067,21.5177,21.5012,21.5067,113800.0
2007-11-30 15:35:00,39.1,39.14,39.0,39.01,119400.0,21.5067,21.5287,21.4517,21.4572,119400.0
2007-11-30 15:40:00,39.01,39.1,39.0,39.01,121200.0,21.4572,21.5067,21.4517,21.4572,121200.0
2007-11-30 15:45:00,39.02,39.04,38.95,38.97,138300.0,21.4627,21.4737,21.4242,21.4352,138300.0
2007-11-30 15:50:00,38.97,39.0,38.94,38.96,86700.0,21.4352,21.4517,21.4187,21.4297,86700.0
2007-11-30 15:55:00,38.96,39.04,38.95,38.95,152200.0,21.4297,21.4737,21.4242,21.4242,152200.0
2007-12-03 09:30:00,38.27,39.15,38.17,39.01,106800.0,21.0502,21.5342,20.9952,21.4572,106800.0
2007-12-03 09:35:00,39.01,39.06,38.68,38.95,53300.0,21.4572,21.4847,21.2757,21.4242,53300.0
2007-12-03 09:40:00,38.93,39.08,38.93,39.07,35200.0,21.4132,21.4957,21.4132,21.4902,35200.0
2007-12-03 09:45:00,39.07,39.1,39.0,39.02,30100.0,21.4902,21.5067,21.4517,21.4627,30100.0
2007-12-03 09:50:00,39.02,39.05,39.0,39.02,40400.0,21.4627,21.4792,21.4517,21.4627,40400.0
2007-12-03 09:55:00,39.02,39.06,38.89,38.92,36000.0,21.4627,21.4847,21.3912,21.4077,36000.0
2007-12-03 10:00:00,38.91,39.05,38.85,38.87,41900.0,21.4022,21.4792,21.3692,21.3802,41900.0
2007-12-03 10:05:00,38.87,38.97,38.8,38.81,54600.0,21.3802,21.4352,21.3417,21.3472,54600.0
2007-12-03 10:10:00,38.81,39.07,38.81,39.06,34500.0,21.3472,21.4902,21.3472,21.4847,34500.0
2007-12-03 10:15:00,39.06,39.14,39.06,39.09,48400.0,21.4847,21.5287,21.4847,21.5012,48400.0
2007-12-03 10:20:00,39.09,39.14,39.09,39.14,32100.0,21.5012,21.5287,21.5012,21.5287,32100.0
2007-12-03 10:25:00,39.13,39.17,39.08,39.12,38800.0,21.5232,21.5452,21.4957,21.5177,38800.0
2007-12-03 10:30:00,39.11,39.28,39.11,39.26,36600.0,21.5122,21.6057,21.5122,21.5947,36600.0
2007-12-03 10:35:00,39.26,39.33,39.25,39.31,36100.0,21.5947,21.6332,21.5892,21.6222,36100.0
2007-12-03 10:40:00,39.31,39.32,39.25,39.26,30700.0,21.6222,21.6277,21.5892,21.5947,30700.0
2007-12-03 10:45:00,39.26,39.36,39.26,39.35,38800.0,21.5947,21.6497,21.5947,21.6442,38800.0
2007-12-03 10:50:00,39.35,39.37,39.33,39.35,35800.0,21.6442,21.6552,21.6332,21.6442,35800.0
2007-12-03 10:55:00,39.35,39.51,39.35,39.43,38100.0,21.6442,21.7322,21.6442,21.6882,38100.0
2007-12-03 11:00:00,39.43,39.48,39.43,39.46,25100.0,21.6882,21.7157,21.6882,21.7047,25100.0
2007-12-03 11:05:00,39.46,39.46,39.3,39.36,22700.0,21.7047,21.7047,21.6167,21.6497,22700.0
2007-12-03 11:10:00,39.35,39.36,39.3,39.31,13500.0,21.6442,21.6497,21.6167,21.6222,13500.0
2007-12-03 11:15:00,39.3,39.31,39.23,39.31,15500.0,21.6167,21.6222,21.5782,21.6222,15500.0
2007-12-03 11:20:00,39.3,39.37,39.27,39.37,21100.0,21.6167,21.6552,21.6002,21.6552,21100.0
2007-12-03 11:25:00,39.37,39.43,39.33,39.33,17100.0,21.6552,21.6882,21.6332,21.6332,17100.0
2007-12-03 11:30:00,39.32,39.33,39.24,39.24,19100.0,21.6277,21.6332,21.5837,21.5837,19100.0
2007-12-03 11:35:00,39.23,39.27,39.23,39.25,16900.0,21.5782,21.6002,21.5782,21.5892,16900.0
2007-12-03 11:40:00,39.24,39.32,39.23,39.32,16900.0,21.5837,21.6277,21.5782,21.6277,16900.0
2007-12-03 11:45:00,39.31,39.36,39.3,39.34,18300.0,21.6222,21.6497,21.6167,21.6387,18300.0
2007-12-03 11:50:00,39.34,39.35,39.33,39.35,8100.0,21.6387,21.6442,21.6332,21.6442,8100.0
2007-12-03 11:55:00,39.34,39.35,39.3,39.35,12500.0,21.6387,21.6442,21.6167,21.6442,12500.0
2007-12-03 12:00:00,39.35,39.35,39.31,39.32,14400.0,21.6442,21.6442,21.6222,21.6277,14400.0
2007-12-03 12:05:00,39.31,39.37,39.31,39.37,26300.0,21.6222,21.6552,21.6222,21.6552,26300.0
2007-12-03 12:10:00,39.38,39.51,39.38,39.51,37600.0,21.6607,21.7322,21.6607,21.7322,37600.0
2007-12-03 12:15:00,39.5,39.5,39.45,39.49,18800.0,21.7267,21.7267,21.6992,21.7212,18800.0
2007-12-03 12:20:00,39.49,39.49,39.45,39.47,11500.0,21.7212,21.7212,21.6992,21.7102,11500.0
2007-12-03 12:25:00,39.47,39.56,39.47,39.52,34500.0,21.7102,21.7597,21.7102,21.7377,34500.0
2007-12-03 12:30:00,39.53,39.55,39.52,39.54,16500.0,21.7432,21.7542,21.7377,21.7487,16500.0
2007-12-03 12:35:00,39.53,39.54,39.49,39.49,11000.0,21.7432,21.7487,21.7212,21.7212,11000.0
2007-12-03 12:40:00,39.5,39.52,39.46,39.49,15600.0,21.7267,21.7377,21.7047,21.7212,15600.0
2007-12-03 12:45:00,39.48,39.49,39.46,39.48,16700.0,21.7157,21.7212,21.7047,21.7157,16700.0
2007-12-03 12:50:00,39.48,39.49,39.45,39.46,23700.0,21.7157,21.7212,21.6992,21.7047,23700.0
2007-12-03 12:55:00,39.46,39.46,39.41,39.41,18300.0,21.7047,21.7047,21.6772,21.6772,18300.0
2007-12-03 13:00:00,39.41,39.41,39.3,39.31,31100.0,21.6772,21.6772,21.6167,21.6222,31100.0
2007-12-03 13:05:00,39.31,39.33,39.27,39.33,24500.0,21.6222,21.6332,21.6002,21.6332,24500.0
2007-12-03 13:10:00,39.33,39.33,39.27,39.28,15100.0,21.6332,21.6332,21.6002,21.6057,15100.0
2007-12-03 13:15:00,39.28,39.28,39.25,39.27,15200.0,21.6057,21.6057,21.5892,21.6002,15200.0
2007-12-03 13:20:00,39.27,39.28,39.25,39.25,20300.0,21.6002,21.6057,21.5892,21.5892,20300.0
2007-12-03 13:25:00,39.25,39.3,39.23,39.25,23600.0,21.5892,21.6167,21.5782,21.5892,23600.0
2007-12-03 13:30:00,39.25,39.3,39.2,39.27,49200.0,21.5892,21.6167,21.5617,21.6002,49200.0
2007-12-03 13:35:00,39.27,39.32,39.24,39.27,24700.0,21.6002,21.6277,21.5837,21.6002,24700.0
2007-12-03 13:40:00,39.28,39.31,39.24,39.25,45600.0,21.6057,21.6222,21.5837,21.5892,45600.0
2007-12-03 13:45:00,39.25,39.29,39.24,39.27,30300.0,21.5892,21.6112,21.5837,21.6002,30300.0
2007-12-03 13:50:00,39.27,39.29,39.21,39.22,36600.0,21.6002,21.6112,21.5672,21.5727,36600.0
2007-12-03 13:55:00,39.23,39.28,39.21,39.23,18900.0,21.5782,21.6057,21.5672,21.5782,18900.0
2007-12-03 14:00:00,39.24,39.32,39.24,39.31,27700.0,21.5837,21.6277,21.5837,21.6222,27700.0
2007-12-03 14:05:00,39.31,39.39,39.31,39.38,45500.0,21.6222,21.6662,21.6222,21.6607,45500.0
2007-12-03 14:10:00,39.39,39.4,39.34,39.34,23200.0,21.6662,21.6717,21.6387,21.6387,23200.0
2007-12-03 14:15:00,39.34,39.38,39.32,39.37,16400.0,21.6387,21.6607,21.6277,21.6552,16400.0
2007-12-03 14:20:00,39.37,39.38,39.36,39.37,23700.0,21.6552,21.6607,21.6497,21.6552,23700.0
2007-12-03 14:25:00,39.38,39.38,39.36,39.36,34700.0,21.6607,21.6607,21.6497,21.6497,34700.0
2007-12-03 14:30:00,39.36,39.4,39.35,39.36,38300.0,21.6497,21.6717,21.6442,21.6497,38300.0
2007-12-03 14:35:00,39.36,39.41,39.36,39.4,27500.0,21.6497,21.6772,21.6497,21.6717,27500.0
2007-12-03 14:40:00,39.41,39.47,39.4,39.46,32700.0,21.6772,21.7102,21.6717,21.7047,32700.0
2007-12-03 14:45:00,39.46,39.48,39.44,39.47,40000.0,21.7047,21.7157,21.6937,21.7102,40000.0
2007-12-03 14:50:00,39.47,39.57,39.47,39.57,54300.0,21.7102,21.7652,21.7102,21.7652,54300.0
2007-12-03 14:55:00,39.57,39.57,39.54,39.55,33400.0,21.7652,21.7652,21.7487,21.7542,33400.0
2007-12-03 15:00:00,39.55,39.56,39.54,39.55,36300.0,21.7542,21.7597,21.7487,21.7542,36300.0
2007-12-03 15:05:00,39.55,39.56,39.47,39.47,37500.0,21.7542,21.7597,21.7102,21.7102,37500.0
2007-12-03 15:10:00,39.47,39.53,39.46,39.51,66900.0,21.7102,21.7432,21.7047,21.7322,66900.0
2007-12-03 15:15:00,39.51,39.52,39.49,39.5,22100.0,21.7322,21.7377,21.7212,21.7267,22100.0
2007-12-03 15:20:00,39.5,39.58,39.5,39.57,57600.0,21.7267,21.7707,21.7267,21.7652,57600.0
2007-12-03 15:25:00,39.57,39.57,39.52,39.53,49200.0,21.7652,21.7652,21.7377,21.7432,49200.0
2007-12-03 15:30:00,39.54,39.57,39.54,39.55,51800.0,21.7487,21.7652,21.7487,21.7542,51800.0
2007-12-03 15:35:00,39.55,39.55,39.5,39.5,52200.0,21.7542,21.7542,21.7267,21.7267,52200.0
2007-12-03 15:40:00,39.51,39.51,39.43,39.43,60100.0,21.7322,21.7322,21.6882,21.6882,60100.0
2007-12-03 15:45:00,39.44,39.46,39.35,39.35,51900.0,21.6937,21.7047,21.6442,21.6442,51900.0
2007-12-03 15:50:00,39.35,39.35,39.28,39.32,111300.0,21.6442,21.6442,21.6057,21.6277,111300.0
2007-12-03 15:55:00,39.33,39.35,39.3,39.32,129100.0,21.6332,21.6442,21.6167,21.6277,129100.0
2007-12-04 09:30:00,39.0,39.28,38.83,39.07,74700.0,21.4517,21.6057,21.3582,21.4902,74700.0
2007-12-04 09:35:00,39.07,39.11,38.86,38.96,29200.0,21.4902,21.5122,21.3747,21.4297,29200.0
2007-12-04 09:40:00,38.94,39.03,38.88,38.92,21500.0,21.4187,21.4682,21.3857,21.4077,21500.0
2007-12-04 09:45:00,38.92,38.95,38.88,38.91,33200.0,21.4077,21.4242,21.3857,21.4022,33200.0
2007-12-04 09:50:00,38.91,38.96,38.88,38.92,34800.0,21.4022,21.4297,21.3857,21.4077,34800.0
2007-12-04 09:55:00,38.92,38.96,38.9,38.9,17300.0,21.4077,21.4297,21.3967,21.3967,17300.0
2007-12-04 10:00:00,38.9,38.99,38.9,38.94,18300.0,21.3967,21.4462,21.3967,21.4187,18300.0
2007-12-04 10:05:00,38.94,38.99,38.9,38.93,17400.0,21.4187,21.4462,21.3967,21.4132,17400.0
2007-12-04 10:10:00,38.91,39.02,38.89,38.93,17300.0,21.4022,21.4627,21.3912,21.4132,17300.0
2007-12-04 10:15:00,38.91,38.93,38.91,38.91,10100.0,21.4022,21.4132,21.4022,21.4022,10100.0
2007-12-04 10:20:00,38.91,38.96,38.9,38.93,10900.0,21.4022,21.4297,21.3967,21.4132,10900.0
2007-12-04 10:25:00,38.95,39.06,38.92,39.06,26000.0,21.4242,21.4847,21.4077,21.4847,26000.0
2007-12-04 10:30:00,39.06,39.13,39.04,39.1,15600.0,21.4847,21.5232,21.4737,21.5067,15600.0
2007-12-04 10:35:00,39.1,39.17,39.1,39.16,16700.0,21.5067,21.5452,21.5067,21.5397,16700.0
2007-12-04 10:40:00,39.17,39.19,39.15,39.18,8200.0,21.5452,21.5562,21.5342,21.5507,8200.0
2007-12-04 10:45:00,39.2,39.27,39.2,39.27,21400.0,21.5617,21.6002,21.5617,21.6002,21400.0
2007-12-04 10:50:00,39.26,39.27,39.2,39.2,17700.0,21.5947,21.6002,21.5617,21.5617,17700.0
2007-12-04 10:55:00,39.2,39.26,39.19,39.19,14900.0,21.5617,21.5947,21.5562,21.5562,14900.0
2007-12-04 11:00:00,39.18,39.18,39.1,39.11,16400.0,21.5507,21.5507,21.5067,21.5122,16400.0
2007-12-04 11:05:00,39.12,39.16,39.1,39.1,9900.0,21.5177,21.5397,21.5067,21.5067,9900.0
2007-12-04 11:10:00,39.11,39.13,39.1,39.11,8500.0,21.5122,21.5232,21.5067,21.5122,8500.0
2007-12-04 11:15:00,39.11,39.12,39.1,39.11,10800.0,21.5122,21.5177,21.5067,21.5122,10800.0
2007-12-04 11:20:00,39.11,39.18,39.1,39.1,26200.0,21.5122,21.5507,21.5067,21.5067,26200.0
2007-12-04 11:25:00,39.1,39.12,39.1,39.1,13600.0,21.5067,21.5177,21.5067,21.5067,13600.0
2007-12-04 11:30:00,39.1,39.12,39.1,39.1,17200.0,21.5067,21.5177,21.5067,21.5067,17200.0
2007-12-04 11:35:00,39.1,39.16,39.1,39.13,11600.0,21.5067,21.5397,21.5067,21.5232,11600.0
2007-12-04 11:40:00,39.12,39.18,39.1,39.16,9800.0,21.5177,21.5507,21.5067,21.5397,9800.0
2007-12-04 11:45:00,39.16,39.2,39.15,39.2,16600.0,21.5397,21.5617,21.5342,21.5617,16600.0
2007-12-04 11:50:00,39.2,39.29,39.18,39.28,24100.0,21.5617,21.6112,21.5507,21.6057,24100.0
2007-12-04 11:55:00,39.27,39.3,39.19,39.27,22600.0,21.6002,21.6167,21.5562,21.6002,22600.0
2007-12-04 12:00:00,39.27,39.37,39.24,39.35,32600.0,21.6002,21.6552,21.5837,21.6442,32600.0
2007-12-04 12:05:00,39.35,39.37,39.28,39.28,16900.0,21.6442,21.6552,21.6057,21.6057,16900.0
2007-12-04 12:10:00,39.29,39.36,39.29,39.31,14000.0,21.6112,21.6497,21.6112,21.6222,14000.0
2007-12-04 12:15:00,39.31,39.34,39.28,39.28,19500.0,21.6222,21.6387,21.6057,21.6057,19500.0
2007-12-04 12:20:00,39.28,39.3,39.27,39.3,14100.0,21.6057,21.6167,21.6002,21.6167,14100.0
2007-12-04 12:25:00,39.28,39.3,39.26,39.28,12300.0,21.6057,21.6167,21.5947,21.6057,12300.0
2007-12-04 12:30:00,39.28,39.28,39.26,39.26,5500.0,21.6057,21.6057,21.5947,21.5947,5500.0
2007-12-04 12:35:00,39.25,39.27,39.21,39.21,7900.0,21.5892,21.6002,21.5672,21.5672,7900.0
2007-12-04 12:40:00,39.2,39.24,39.2,39.24,11100.0,21.5617,21.5837,21.5617,21.5837,11100.0
2007-12-04 12:45:00,39.23,39.33,39.22,39.28,13800.0,21.5782,21.6332,21.5727,21.6057,13800.0
2007-12-04 12:50:00,39.28,39.29,39.24,39.24,6200.0,21.6057,21.6112,21.5837,21.5837,6200.0
2007-12-04 12:55:00,39.22,39.27,39.21,39.22,53300.0,21.5727,21.6002,21.5672,21.5727,53300.0
2007-12-04 13:00:00,39.21,39.28,39.21,39.28,9700.0,21.5672,21.6057,21.5672,21.6057,9700.0
2007-12-04 13:05:00,39.27,39.27,39.22,39.24,8800.0,21.6002,21.6002,21.5727,21.5837,8800.0
2007-12-04 13:10:00,39.24,39.25,39.23,39.25,9000.0,21.5837,21.5892,21.5782,21.5892,9000.0
2007-12-04 13:15:00,39.25,39.25,39.24,39.24,6400.0,21.5892,21.5892,21.5837,21.5837,6400.0
2007-12-04 13:20:00,39.23,39.26,39.22,39.25,7500.0,21.5782,21.5947,21.5727,21.5892,7500.0
2007-12-04 13:25:00,39.25,39.28,39.23,39.27,12700.0,21.5892,21.6057,21.5782,21.6002,12700.0
2007-12-04 13:30:00,39.27,39.35,39.26,39.31,19200.0,21.6002,21.6442,21.5947,21.6222,19200.0
2007-12-04 13:35:00,39.31,39.33,39.28,39.33,10900.0,21.6222,21.6332,21.6057,21.6332,10900.0
2007-12-04 13:40:00,39.34,39.37,39.34,39.37,17600.0,21.6387,21.6552,21.6387,21.6552,17600.0
2007-12-04 13:45:00,39.36,39.36,39.35,39.36,6500.0,21.6497,21.6497,21.6442,21.6497,6500.0
2007-12-04 13:50:00,39.36,39.36,39.35,39.36,13500.0,21.6497,21.6497,21.6442,21.6497,13500.0
2007-12-04 13:55:00,39.35,39.4,39.35,39.4,36300.0,21.6442,21.6717,21.6442,21.6717,36300.0
2007-12-04 14:00:00,39.4,39.42,39.39,39.4,63900.0,21.6717,21.6827,21.6662,21.6717,63900.0
2007-12-04 14:05:00,39.4,39.41,39.35,39.36,44400.0,21.6717,21.6772,21.6442,21.6497,44400.0
2007-12-04 14:10:00,39.36,39.36,39.34,39.35,20500.0,21.6497,21.6497,21.6387,21.6442,20500.0
2007-12-04 14:15:00,39.36,39.37,39.35,39.35,31300.0,21.6497,21.6552,21.6442,21.6442,31300.0
2007-12-04 14:20:00,39.36,39.36,39.31,39.31,32300.0,21.6497,21.6497,21.6222,21.6222,32300.0
2007-12-04 14:25:00,39.32,39.37,39.3,39.36,26800.0,21.6277,21.6552,21.6167,21.6497,26800.0
2007-12-04 14:30:00,39.35,39.41,39.35,39.38,35200.0,21.6442,21.6772,21.6442,21.6607,35200.0
2007-12-04 14:35:00,39.38,39.42,39.38,39.41,19000.0,21.6607,21.6827,21.6607,21.6772,19000.0
2007-12-04 14:40:00,39.41,39.41,39.38,39.4,23800.0,21.6772,21.6772,21.6607,21.6717,23800.0
2007-12-04 14:45:00,39.4,39.49,39.39,39.43,62400.0,21.6717,21.7212,21.6662,21.6882,62400.0
2007-12-04 14:50:00,39.42,39.49,39.41,39.49,30200.0,21.6827,21.7212,21.6772,21.7212,30200.0
2007-12-04 14:55:00,39.48,39.51,39.45,39.48,22300.0,21.7157,21.7322,21.6992,21.7157,22300.0
2007-12-04 15:00:00,39.48,39.5,39.45,39.46,14100.0,21.7157,21.7267,21.6992,21.7047,14100.0
2007-12-04 15:05:00,39.45,39.47,39.44,39.47,42000.0,21.6992,21.7102,21.6937,21.7102,42000.0
2007-12-04 15:10:00,39.46,39.46,39.4,39.4,24300.0,21.7047,21.7047,21.6717,21.6717,24300.0
2007-12-04 15:15:00,39.4,39.47,39.4,39.47,25800.0,21.6717,21.7102,21.6717,21.7102,25800.0
2007-12-04 15:20:00,39.47,39.52,39.45,39.52,39300.0,21.7102,21.7377,21.6992,21.7377,39300.0
2007-12-04 15:25:00,39.52,39.53,39.47,39.47,56200.0,21.7377,21.7432,21.7102,21.7102,56200.0
2007-12-04 15:30:00,39.47,39.47,39.45,39.46,26900.0,21.7102,21.7102,21.6992,21.7047,26900.0
2007-12-04 15:35:00,39.45,39.48,39.45,39.46,63000.0,21.6992,21.7157,21.6992,21.7047,63000.0
2007-12-04 15:40:00,39.46,39.46,39.4,39.41,72000.0,21.7047,21.7047,21.6717,21.6772,72000.0
2007-12-04 15:45:00,39.41,39.42,39.4,39.41,89400.0,21.6772,21.6827,21.6717,21.6772,89400.0
2007-12-04 15:50:00,39.41,39.42,39.36,39.41,91100.0,21.6772,21.6827,21.6497,21.6772,91100.0
2007-12-04 15:55:00,39.41,39.46,39.39,39.46,125400.0,21.6772,21.7047,21.6662,21.7047,125400.0
2007-12-05 09:30:00,39.55,39.78,39.5,39.71,64500.0,21.7542,21.8807,21.7267,21.8422,64500.0
2007-12-05 09:35:00,39.71,39.85,39.7,39.84,35700.0,21.8422,21.9192,21.8367,21.9137,35700.0
2007-12-05 09:40:00,39.85,39.86,39.81,39.85,28800.0,21.9192,21.9247,21.8972,21.9192,28800.0
2007-12-05 09:45:00,39.85,39.88,39.82,39.88,48700.0,21.9192,21.9357,21.9027,21.9357,48700.0
2007-12-05 09:50:00,39.88,39.95,39.87,39.95,26800.0,21.9357,21.9742,21.9302,21.9742,26800.0
2007-12-05 09:55:00,39.94,40.04,39.94,39.99,31900.0,21.9687,22.0237,21.9687,21.9962,31900.0
2007-12-05 10:00:00,40.0,40.1,39.99,40.07,33800.0,22.0017,22.0567,21.9962,22.0402,33800.0
2007-12-05 10:05:00,40.08,40.08,39.99,40.01,19100.0,22.0457,22.0457,21.9962,22.0072,19100.0
2007-12-05 10:10:00,40.01,40.1,39.99,40.1,32600.0,22.0072,22.0567,21.9962,22.0567,32600.0
2007-12-05 10:15:00,40.1,40.14,40.03,40.14,33600.0,22.0567,22.0787,22.0182,22.0787,33600.0
2007-12-05 10:20:00,40.15,40.17,40.04,40.04,38700.0,22.0842,22.0952,22.0237,22.0237,38700.0
2007-12-05 10:25:00,40.06,40.07,40.04,40.04,124600.0,22.0347,22.0402,22.0237,22.0237,124600.0
2007-12-05 10:30:00,40.04,40.04,39.99,40.02,24300.0,22.0237,22.0237,21.9962,22.0127,24300.0
2007-12-05 10:35:00,40.02,40.07,40.02,40.05,25100.0,22.0127,22.0402,22.0127,22.0292,25100.0
2007-12-05 10:40:00,40.04,40.04,39.99,40.03,26800.0,22.0237,22.0237,21.9962,22.0182,26800.0
2007-12-05 10:45:00,40.04,40.1,40.01,40.02,20600.0,22.0237,22.0567,22.0072,22.0127,20600.0
2007-12-05 10:50:00,40.03,40.08,40.03,40.05,18200.0,22.0182,22.0457,22.0182,22.0292,18200.0
2007-12-05 10:55:00,40.05,40.07,40.05,40.06,13900.0,22.0292,22.0402,22.0292,22.0347,13900.0
2007-12-05 11:00:00,40.06,40.17,40.05,40.06,40300.0,22.0347,22.0952,22.0292,22.0347,40300.0
2007-12-05 11:05:00,40.05,40.09,40.01,40.01,26600.0,22.0292,22.0512,22.0072,22.0072,26600.0
2007-12-05 11:10:00,40.02,40.1,40.01,40.1,26000.0,22.0127,22.0567,22.0072,22.0567,26000.0
2007-12-05 11:15:00,40.1,40.16,40.08,40.16,24800.0,22.0567,22.0897,22.0457,22.0897,24800.0
2007-12-05 11:20:00,40.17,40.32,40.17,40.32,46000.0,22.0952,22.1777,22.0952,22.1777,46000.0
2007-12-05 11:25:00,40.33,40.33,40.24,40.27,35200.0,22.1833,22.1833,22.1337,22.1502,35200.0
2007-12-05 11:30:00,40.27,40.28,40.21,40.21,11200.0,22.1502,22.1557,22.1172,22.1172,11200.0
2007-12-05 11:35:00,40.22,40.22,40.18,40.21,21600.0,22.1227,22.1227,22.1007,22.1172,21600.0
2007-12-05 11:40:00,40.22,40.23,40.21,40.23,8000.0,22.1227,22.1282,22.1172,22.1282,8000.0
2007-12-05 11:45:00,40.22,40.22,40.16,40.16,110700.0,22.1227,22.1227,22.0897,22.0897,110700.0
2007-12-05 11:50:00,40.17,40.17,40.15,40.16,6500.0,22.0952,22.0952,22.0842,22.0897,6500.0
2007-12-05 11:55:00,40.17,40.18,40.15,40.15,8900.0,22.0952,22.1007,22.0842,22.0842,8900.0
2007-12-05 12:00:00,40.15,40.17,40.1,40.1,117100.0,22.0842,22.0952,22.0567,22.0567,117100.0
2007-12-05 12:05:00,40.1,40.11,40.01,40.02,23800.0,22.0567,22.0622,22.0072,22.0127,23800.0
2007-12-05 12:10:00,40.01,40.02,39.99,39.99,62000.0,22.0072,22.0127,21.9962,21.9962,62000.0
2007-12-05 12:15:00,40.0,40.02,39.99,40.02,12000.0,22.0017,22.0127,21.9962,22.0127,12000.0
2007-12-05 12:20:00,40.03,40.09,40.03,40.08,8400.0,22.0182,22.0512,22.0182,22.0457,8400.0
2007-12-05 12:25:00,40.09,40.12,40.08,40.1,7200.0,22.0512,22.0677,22.0457,22.0567,7200.0
2007-12-05 12:30:00,40.09,40.19,40.09,40.17,12200.0,22.0512,22.1062,22.0512,22.0952,12200.0
2007-12-05 12:35:00,40.16,40.18,40.12,40.17,12300.0,22.0897,22.1007,22.0677,22.0952,12300.0
2007-12-05 12:40:00,40.18,40.23,40.17,40.21,8700.0,22.1007,22.1282,22.0952,22.1172,8700.0
2007-12-05 12:45:00,40.22,40.25,40.17,40.18,13300.0,22.1227,22.1392,22.0952,22.1007,13300.0
2007-12-05 12:50:00,40.17,40.18,40.09,40.1,16100.0,22.0952,22.1007,22.0512,22.0567,16100.0
2007-12-05 12:55:00,40.11,40.11,40.03,40.06,26500.0,22.0622,22.0622,22.0182,22.0347,26500.0
2007-12-05 13:00:00,40.06,40.11,40.03,40.09,15300.0,22.0347,22.0622,22.0182,22.0512,15300.0
2007-12-05 13:05:00,40.09,40.09,40.0,40.02,18400.0,22.0512,22.0512,22.0017,22.0127,18400.0
2007-12-05 13:10:00,40.02,40.1,39.99,40.09,30900.0,22.0127,22.0567,21.9962,22.0512,30900.0
2007-12-05 13:15:00,40.08,40.09,40.02,40.06,17300.0,22.0457,22.0512,22.0127,22.0347,17300.0
2007-12-05 13:20:00,40.06,40.13,40.05,40.05,28800.0,22.0347,22.0732,22.0292,22.0292,28800.0
2007-12-05 13:25:00,40.05,40.07,40.04,40.06,20300.0,22.0292,22.0402,22.0237,22.0347,20300.0
2007-12-05 13:30:00,40.06,40.12,40.05,40.1,12300.0,22.0347,22.0677,22.0292,22.0567,12300.0
2007-12-05 13:35:00,40.1,40.13,40.07,40.07,26500.0,22.0567,22.0732,22.0402,22.0402,26500.0
2007-12-05 13:40:00,40.07,40.08,40.04,40.08,11500.0,22.0402,22.0457,22.0237,22.0457,11500.0
2007-12-05 13:45:00,40.09,40.16,40.09,40.16,10700.0,22.0512,22.0897,22.0512,22.0897,10700.0
2007-12-05 13:50:00,40.16,40.17,40.13,40.14,11600.0,22.0897,22.0952,22.0732,22.0787,11600.0
2007-12-05 13:55:00,40.15,40.18,40.13,40.13,9200.0,22.0842,22.1007,22.0732,22.0732,9200.0
2007-12-05 14:00:00,40.13,40.13,40.04,40.06,21300.0,22.0732,22.0732,22.0237,22.0347,21300.0
2007-12-05 14:05:00,40.06,40.1,40.05,40.06,18300.0,22.0347,22.0567,22.0292,22.0347,18300.0
2007-12-05 14:10:00,40.06,40.1,40.04,40.05,78800.0,22.0347,22.0567,22.0237,22.0292,78800.0
2007-12-05 14:15:00,40.04,40.1,40.03,40.08,19800.0,22.0237,22.0567,22.0182,22.0457,19800.0
2007-12-05 14:20:00,40.07,40.09,40.0,40.01,45300.0,22.0402,22.0512,22.0017,22.0072,45300.0
2007-12-05 14:25:00,40.01,40.03,39.93,39.95,98600.0,22.0072,22.0182,21.9632,21.9742,98600.0
2007-12-05 14:30:00,39.94,40.02,39.9,40.01,34200.0,21.9687,22.0127,21.9467,22.0072,34200.0
2007-12-05 14:35:00,40.0,40.0,39.98,39.99,28700.0,22.0017,22.0017,21.9907,21.9962,28700.0
2007-12-05 14:40:00,40.0,40.03,39.97,39.97,13700.0,22.0017,22.0182,21.9852,21.9852,13700.0
2007-12-05 14:45:00,39.98,40.0,39.97,40.0,35500.0,21.9907,22.0017,21.9852,22.0017,35500.0
2007-12-05 14:50:00,40.0,40.01,39.99,40.0,40400.0,22.0017,22.0072,21.9962,22.0017,40400.0
2007-12-05 14:55:00,39.99,40.04,39.99,40.01,43700.0,21.9962,22.0237,21.9962,22.0072,43700.0
2007-12-05 15:00:00,40.01,40.02,40.0,40.01,16200.0,22.0072,22.0127,22.0017,22.0072,16200.0
2007-12-05 15:05:00,40.01,40.03,39.99,39.99,25000.0,22.0072,22.0182,21.9962,21.9962,25000.0
2007-12-05 15:10:00,39.99,40.01,39.99,40.0,33600.0,21.9962,22.0072,21.9962,22.0017,33600.0
2007-12-05 15:15:00,40.0,40.09,39.99,40.08,104800.0,22.0017,22.0512,21.9962,22.0457,104800.0
2007-12-05 15:20:00,40.07,40.07,40.01,40.03,31000.0,22.0402,22.0402,22.0072,22.0182,31000.0
2007-12-05 15:25:00,40.02,40.09,40.0,40.02,66900.0,22.0127,22.0512,22.0017,22.0127,66900.0
2007-12-05 15:30:00,40.02,40.08,40.02,40.04,33700.0,22.0127,22.0457,22.0127,22.0237,33700.0
2007-12-05 15:35:00,40.05,40.11,40.05,40.06,28300.0,22.0292,22.0622,22.0292,22.0347,28300.0
2007-12-05 15:40:00,40.07,40.16,40.05,40.13,41900.0,22.0402,22.0897,22.0292,22.0732,41900.0
2007-12-05 15:45:00,40.12,40.14,40.06,40.14,42000.0,22.0677,22.0787,22.0347,22.0787,42000.0
2007-12-05 15:50:00,40.14,40.17,40.13,40.16,45900.0,22.0787,22.0952,22.0732,22.0897,45900.0
2007-12-05 15:55:00,40.16,40.22,40.13,40.15,128900.0,22.0897,22.1227,22.0732,22.0842,128900.0
2007-12-06 09:30:00,40.29,40.29,40.13,40.16,20100.0,22.1612,22.1612,22.0732,22.0897,20100.0
2007-12-06 09:35:00,40.17,40.17,40.11,40.12,12300.0,22.0952,22.0952,22.0622,22.0677,12300.0
2007-12-06 09:40:00,40.12,40.21,40.1,40.16,20800.0,22.0677,22.1172,22.0567,22.0897,20800.0
2007-12-06 09:45:00,40.17,40.27,40.17,40.24,22300.0,22.0952,22.1502,22.0952,22.1337,22300.0
2007-12-06 09:50:00,40.26,40.31,40.23,40.3,10200.0,22.1447,22.1722,22.1282,22.1667,10200.0
2007-12-06 09:55:00,40.31,40.31,40.25,40.25,6100.0,22.1722,22.1722,22.1392,22.1392,6100.0
2007-12-06 10:00:00,40.25,40.28,40.22,40.23,8000.0,22.1392,22.1557,22.1227,22.1282,8000.0
2007-12-06 10:05:00,40.23,40.23,40.13,40.14,14800.0,22.1282,22.1282,22.0732,22.0787,14800.0
2007-12-06 10:10:00,40.14,40.15,40.04,40.04,18900.0,22.0787,22.0842,22.0237,22.0237,18900.0
2007-12-06 10:15:00,40.04,40.05,40.0,40.0,18200.0,22.0237,22.0292,22.0017,22.0017,18200.0
2007-12-06 10:20:00,40.0,40.07,40.0,40.0,28100.0,22.0017,22.0402,22.0017,22.0017,28100.0
2007-12-06 10:25:00,40.0,40.1,40.0,40.1,26600.0,22.0017,22.0567,22.0017,22.0567,26600.0
2007-12-06 10:30:00,40.1,40.1,40.02,40.04,21300.0,22.0567,22.0567,22.0127,22.0237,21300.0
2007-12-06 10:35:00,40.04,40.08,40.02,40.08,16100.0,22.0237,22.0457,22.0127,22.0457,16100.0
2007-12-06 10:40:00,40.07,40.08,40.0,40.0,30700.0,22.0402,22.0457,22.0017,22.0017,30700.0
2007-12-06 10:45:00,40.0,40.01,40.0,40.0,30600.0,22.0017,22.0072,22.0017,22.0017,30600.0
2007-12-06 10:50:00,40.0,40.01,40.0,40.01,55200.0,22.0017,22.0072,22.0017,22.0072,55200.0
2007-12-06 10:55:00,40.0,40.01,39.91,39.94,44000.0,22.0017,22.0072,21.9522,21.9687,44000.0
2007-12-06 11:00:00,39.94,39.94,39.87,39.88,25000.0,21.9687,21.9687,21.9302,21.9357,25000.0
2007-12-06 11:05:00,39.88,39.88,39.77,39.8,32800.0,21.9357,21.9357,21.8752,21.8917,32800.0
2007-12-06 11:10:00,39.79,39.79,39.75,39.78,28100.0,21.8862,21.8862,21.8642,21.8807,28100.0
2007-12-06 11:15:00,39.79,39.79,39.76,39.79,37800.0,21.8862,21.8862,21.8697,21.8862,37800.0
2007-12-06 11:20:00,39.79,39.9,39.77,39.9,29000.0,21.8862,21.9467,21.8752,21.9467,29000.0
2007-12-06 11:25:00,39.9,39.93,39.87,39.89,13600.0,21.9467,21.9632,21.9302,21.9412,13600.0
2007-12-06 11:30:00,39.89,39.89,39.79,39.79,35900.0,21.9412,21.9412,21.8862,21.8862,35900.0
2007-12-06 11:35:00,39.79,39.8,39.77,39.77,23200.0,21.8862,21.8917,21.8752,21.8752,23200.0
2007-12-06 11:40:00,39.78,39.85,39.78,39.8,18700.0,21.8807,21.9192,21.8807,21.8917,18700.0
2007-12-06 11:45:00,39.82,39.85,39.77,39.77,19300.0,21.9027,21.9192,21.8752,21.8752,19300.0
2007-12-06 11:50:00,39.78,39.78,39.75,39.76,18400.0,21.8807,21.8807,21.8642,21.8697,18400.0
2007-12-06 11:55:00,39.76,39.76,39.73,39.76,13600.0,21.8697,21.8697,21.8532,21.8697,13600.0
2007-12-06 12:00:00,39.75,39.77,39.75,39.75,19000.0,21.8642,21.8752,21.8642,21.8642,19000.0
2007-12-06 12:05:00,39.76,39.78,39.75,39.76,20900.0,21.8697,21.8807,21.8642,21.8697,20900.0
2007-12-06 12:10:00,39.76,39.78,39.75,39.75,20000.0,21.8697,21.8807,21.8642,21.8642,20000.0
2007-12-06 12:15:00,39.75,39.75,39.72,39.72,16100.0,21.8642,21.8642,21.8477,21.8477,16100.0
2007-12-06 12:20:00,39.72,39.74,39.72,39.72,8500.0,21.8477,21.8587,21.8477,21.8477,8500.0
2007-12-06 12:25:00,39.72,39.75,39.69,39.75,17900.0,21.8477,21.8642,21.8312,21.8642,17900.0
2007-12-06 12:30:00,39.75,39.75,39.72,39.75,14000.0,21.8642,21.8642,21.8477,21.8642,14000.0
2007-12-06 12:35:00,39.75,39.75,39.72,39.73,15200.0,21.8642,21.8642,21.8477,21.8532,15200.0
2007-12-06 12:40:00,39.73,39.77,39.73,39.76,20400.0,21.8532,21.8752,21.8532,21.8697,20400.0
2007-12-06 12:45:00,39.76,39.77,39.75,39.75,14600.0,21.8697,21.8752,21.8642,21.8642,14600.0
2007-12-06 12:50:00,39.75,39.76,39.74,39.75,12300.0,21.8642,21.8697,21.8587,21.8642,12300.0
2007-12-06 12:55:00,39.76,39.82,39.75,39.81,11000.0,21.8697,21.9027,21.8642,21.8972,11000.0
2007-12-06 13:00:00,39.81,39.83,39.8,39.82,9800.0,21.8972,21.9082,21.8917,21.9027,9800.0
2007-12-06 13:05:00,39.82,39.84,39.8,39.83,9100.0,21.9027,21.9137,21.8917,21.9082,9100.0
2007-12-06 13:10:00,39.83,39.83,39.81,39.82,7000.0,21.9082,21.9082,21.8972,21.9027,7000.0
2007-12-06 13:15:00,39.82,39.83,39.81,39.82,15500.0,21.9027,21.9082,21.8972,21.9027,15500.0
2007-12-06 13:20:00,39.82,39.84,39.82,39.83,14700.0,21.9027,21.9137,21.9027,21.9082,14700.0
2007-12-06 13:25:00,39.83,39.84,39.83,39.84,8500.0,21.9082,21.9137,21.9082,21.9137,8500.0
2007-12-06 13:30:00,39.84,39.84,39.81,39.81,21200.0,21.9137,21.9137,21.8972,21.8972,21200.0
2007-12-06 13:35:00,39.82,39.84,39.8,39.8,14400.0,21.9027,21.9137,21.8917,21.8917,14400.0
2007-12-06 13:40:00,39.81,39.84,39.8,39.8,10100.0,21.8972,21.9137,21.8917,21.8917,10100.0
2007-12-06 13:45:00,39.81,39.81,39.75,39.79,20000.0,21.8972,21.8972,21.8642,21.8862,20000.0
2007-12-06 13:50:00,39.79,39.79,39.76,39.76,21000.0,21.8862,21.8862,21.8697,21.8697,21000.0
2007-12-06 13:55:00,39.76,39.77,39.68,39.7,20600.0,21.8697,21.8752,21.8257,21.8367,20600.0
2007-12-06 14:00:00,39.69,39.74,39.68,39.73,19700.0,21.8312,21.8587,21.8257,21.8532,19700.0
2007-12-06 14:05:00,39.73,39.8,39.73,39.8,15000.0,21.8532,21.8917,21.8532,21.8917,15000.0
2007-12-06 14:10:00,39.8,39.83,39.79,39.81,40300.0,21.8917,21.9082,21.8862,21.8972,40300.0
2007-12-06 14:15:00,39.81,39.9,39.8,39.9,13000.0,21.8972,21.9467,21.8917,21.9467,13000.0
2007-12-06 14:20:00,39.91,39.92,39.85,39.86,15300.0,21.9522,21.9577,21.9192,21.9247,15300.0
2007-12-06 14:25:00,39.86,39.89,39.85,39.89,17600.0,21.9247,21.9412,21.9192,21.9412,17600.0
2007-12-06 14:30:00,39.89,39.92,39.87,39.92,22300.0,21.9412,21.9577,21.9302,21.9577,22300.0
2007-12-06 14:35:00,39.92,40.0,39.9,39.94,29900.0,21.9577,22.0017,21.9467,21.9687,29900.0
2007-12-06 14:40:00,39.96,40.02,39.96,40.02,21300.0,21.9797,22.0127,21.9797,22.0127,21300.0
2007-12-06 14:45:00,40.02,40.04,39.98,40.04,23300.0,22.0127,22.0237,21.9907,22.0237,23300.0
2007-12-06 14:50:00,40.04,40.05,40.03,40.05,17000.0,22.0237,22.0292,22.0182,22.0292,17000.0
2007-12-06 14:55:00,40.04,40.05,40.0,40.01,14000.0,22.0237,22.0292,22.0017,22.0072,14000.0
2007-12-06 15:00:00,40.0,40.02,40.0,40.02,24800.0,22.0017,22.0127,22.0017,22.0127,24800.0
2007-12-06 15:05:00,40.02,40.02,39.96,39.96,16900.0,22.0127,22.0127,21.9797,21.9797,16900.0
2007-12-06 15:10:00,39.97,39.98,39.95,39.96,13000.0,21.9852,21.9907,21.9742,21.9797,13000.0
2007-12-06 15:15:00,39.96,40.02,39.96,39.99,24800.0,21.9797,22.0127,21.9797,21.9962,24800.0
2007-12-06 15:20:00,40.0,40.05,39.99,40.04,29200.0,22.0017,22.0292,21.9962,22.0237,29200.0
2007-12-06 15:25:00,40.04,40.07,40.03,40.06,30000.0,22.0237,22.0402,22.0182,22.0347,30000.0
2007-12-06 15:30:00,40.05,40.06,40.0,40.04,83800.0,22.0292,22.0347,22.0017,22.0237,83800.0
2007-12-06 15:35:00,40.05,40.13,40.02,40.12,68600.0,22.0292,22.0732,22.0127,22.0677,68600.0
2007-12-06 15:40:00,40.13,40.14,40.05,40.09,28300.0,22.0732,22.0787,22.0292,22.0512,28300.0
2007-12-06 15:45:00,40.1,40.12,40.06,40.08,57900.0,22.0567,22.0677,22.0347,22.0457,57900.0
2007-12-06 15:50:00,40.09,40.13,40.07,40.13,93400.0,22.0512,22.0732,22.0402,22.0732,93400.0
2007-12-06 15:55:00,40.12,40.25,40.12,40.25,111900.0,22.0677,22.1392,22.0677,22.1392,111900.0
2007-12-07 09:30:00,40.39,40.41,39.97,40.06,48700.0,22.2163,22.2273,21.9852,22.0347,48700.0
2007-12-07 09:35:00,40.07,40.12,40.03,40.05,32100.0,22.0402,22.0677,22.0182,22.0292,32100.0
2007-12-07 09:40:00,40.05,40.08,40.0,40.02,36300.0,22.0292,22.0457,22.0017,22.0127,36300.0
2007-12-07 09:45:00,40.03,40.28,40.02,40.21,16200.0,22.0182,22.1557,22.0127,22.1172,16200.0
2007-12-07 09:50:00,40.2,40.29,40.16,40.27,21500.0,22.1117,22.1612,22.0897,22.1502,21500.0
2007-12-07 09:55:00,40.24,40.3,40.14,40.21,13500.0,22.1337,22.1667,22.0787,22.1172,13500.0
2007-12-07 10:00:00,40.21,40.22,40.16,40.16,16300.0,22.1172,22.1227,22.0897,22.0897,16300.0
2007-12-07 10:05:00,40.15,40.22,40.02,40.04,28400.0,22.0842,22.1227,22.0127,22.0237,28400.0
2007-12-07 10:10:00,40.06,40.08,39.91,39.98,46500.0,22.0347,22.0457,21.9522,21.9907,46500.0
2007-12-07 10:15:00,40.0,40.14,39.95,40.14,14300.0,22.0017,22.0787,21.9742,22.0787,14300.0
2007-12-07 10:20:00,40.13,40.18,40.13,40.15,20200.0,22.0732,22.1007,22.0732,22.0842,20200.0
2007-12-07 10:25:00,40.15,40.17,40.03,40.07,28100.0,22.0842,22.0952,22.0182,22.0402,28100.0
2007-12-07 10:30:00,40.07,40.11,40.01,40.09,26400.0,22.0402,22.0622,22.0072,22.0512,26400.0
2007-12-07 10:35:00,40.09,40.11,40.04,40.05,18000.0,22.0512,22.0622,22.0237,22.0292,18000.0
2007-12-07 10:40:00,40.04,40.05,39.99,40.01,12200.0,22.0237,22.0292,21.9962,22.0072,12200.0
2007-12-07 10:45:00,40.01,40.05,40.01,40.04,11400.0,22.0072,22.0292,22.0072,22.0237,11400.0
2007-12-07 10:50:00,40.03,40.07,40.01,40.01,15900.0,22.0182,22.0402,22.0072,22.0072,15900.0
2007-12-07 10:55:00,40.0,40.01,39.99,40.0,9400.0,22.0017,22.0072,21.9962,22.0017,9400.0
2007-12-07 11:00:00,40.0,40.01,39.98,40.0,21300.0,22.0017,22.0072,21.9907,22.0017,21300.0
2007-12-07 11:05:00,39.99,40.02,39.99,40.02,12600.0,21.9962,22.0127,21.9962,22.0127,12600.0
2007-12-07 11:10:00,40.01,40.03,39.99,40.0,14800.0,22.0072,22.0182,21.9962,22.0017,14800.0
2007-12-07 11:15:00,40.02,40.1,40.02,40.09,10300.0,22.0127,22.0567,22.0127,22.0512,10300.0
2007-12-07 11:20:00,40.1,40.1,40.07,40.07,7500.0,22.0567,22.0567,22.0402,22.0402,7500.0
2007-12-07 11:25:00,40.08,40.08,40.04,40.04,7500.0,22.0457,22.0457,22.0237,22.0237,7500.0
2007-12-07 11:30:00,40.03,40.05,40.03,40.04,13000.0,22.0182,22.0292,22.0182,22.0237,13000.0
2007-12-07 11:35:00,40.05,40.12,40.04,40.09,22500.0,22.0292,22.0677,22.0237,22.0512,22500.0
2007-12-07 11:40:00,40.09,40.13,40.09,40.13,10900.0,22.0512,22.0732,22.0512,22.0732,10900.0
2007-12-07 11:45:00,40.14,40.16,40.11,40.13,12700.0,22.0787,22.0897,22.0622,22.0732,12700.0
2007-12-07 11:50:00,40.13,40.15,40.08,40.11,28600.0,22.0732,22.0842,22.0457,22.0622,28600.0
2007-12-07 11:55:00,40.11,40.12,40.07,40.07,8400.0,22.0622,22.0677,22.0402,22.0402,8400.0
2007-12-07 12:00:00,40.08,40.1,40.04,40.07,14500.0,22.0457,22.0567,22.0237,22.0402,14500.0
2007-12-07 12:05:00,40.06,40.08,40.06,40.07,5800.0,22.0347,22.0457,22.0347,22.0402,5800.0
2007-12-07 12:10:00,40.07,40.07,40.06,40.06,10900.0,22.0402,22.0402,22.0347,22.0347,10900.0
2007-12-07 12:15:00,40.07,40.09,40.06,40.09,13100.0,22.0402,22.0512,22.0347,22.0512,13100.0
2007-12-07 12:20:00,40.09,40.1,40.08,40.1,5700.0,22.0512,22.0567,22.0457,22.0567,5700.0
2007-12-07 12:25:00,40.09,40.1,40.09,40.1,7300.0,22.0512,22.0567,22.0512,22.0567,7300.0
2007-12-07 12:30:00,40.1,40.1,40.09,40.1,10200.0,22.0567,22.0567,22.0512,22.0567,10200.0
2007-12-07 12:35:00,40.09,40.11,40.09,40.11,6200.0,22.0512,22.0622,22.0512,22.0622,6200.0
2007-12-07 12:40:00,40.1,40.11,40.1,40.1,9200.0,22.0567,22.0622,22.0567,22.0567,9200.0
2007-12-07 12:45:00,40.11,40.11,40.1,40.11,18100.0,22.0622,22.0622,22.0567,22.0622,18100.0
2007-12-07 12:50:00,40.1,40.16,40.1,40.16,13500.0,22.0567,22.0897,22.0567,22.0897,13500.0
2007-12-07 12:55:00,40.15,40.16,40.15,40.16,5300.0,22.0842,22.0897,22.0842,22.0897,5300.0
2007-12-07 13:00:00,40.15,40.19,40.15,40.19,10400.0,22.0842,22.1062,22.0842,22.1062,10400.0
2007-12-07 13:05:00,40.19,40.25,40.19,40.25,16400.0,22.1062,22.1392,22.1062,22.1392,16400.0
2007-12-07 13:10:00,40.24,40.25,40.21,40.21,12400.0,22.1337,22.1392,22.1172,22.1172,12400.0
2007-12-07 13:15:00,40.22,40.22,40.19,40.19,13500.0,22.1227,22.1227,22.1062,22.1062,13500.0
2007-12-07 13:20:00,40.19,40.2,40.12,40.12,17900.0,22.1062,22.1117,22.0677,22.0677,17900.0
2007-12-07 13:25:00,40.12,40.13,40.06,40.11,26800.0,22.0677,22.0732,22.0347,22.0622,26800.0
2007-12-07 13:30:00,40.13,40.13,40.06,40.07,20400.0,22.0732,22.0732,22.0347,22.0402,20400.0
2007-12-07 13:35:00,40.07,40.07,40.06,40.06,16900.0,22.0402,22.0402,22.0347,22.0347,16900.0
2007-12-07 13:40:00,40.06,40.06,40.01,40.02,23100.0,22.0347,22.0347,22.0072,22.0127,23100.0
2007-12-07 13:45:00,40.02,40.02,40.0,40.01,22500.0,22.0127,22.0127,22.0017,22.0072,22500.0
2007-12-07 13:50:00,40.01,40.01,39.99,40.01,17500.0,22.0072,22.0072,21.9962,22.0072,17500.0
2007-12-07 13:55:00,40.01,40.01,40.0,40.0,6900.0,22.0072,22.0072,22.0017,22.0017,6900.0
2007-12-07 14:00:00,40.01,40.01,39.99,39.99,27500.0,22.0072,22.0072,21.9962,21.9962,27500.0
2007-12-07 14:05:00,40.0,40.0,39.95,39.96,27400.0,22.0017,22.0017,21.9742,21.9797,27400.0
2007-12-07 14:10:00,39.96,39.97,39.94,39.96,36500.0,21.9797,21.9852,21.9687,21.9797,36500.0
2007-12-07 14:15:00,39.96,39.97,39.95,39.96,19100.0,21.9797,21.9852,21.9742,21.9797,19100.0
2007-12-07 14:20:00,39.96,39.98,39.95,39.98,10100.0,21.9797,21.9907,21.9742,21.9907,10100.0
2007-12-07 14:25:00,39.98,39.98,39.95,39.96,22100.0,21.9907,21.9907,21.9742,21.9797,22100.0
2007-12-07 14:30:00,39.95,40.02,39.94,40.01,36200.0,21.9742,22.0127,21.9687,22.0072,36200.0
2007-12-07 14:35:00,40.02,40.07,40.02,40.07,14000.0,22.0127,22.0402,22.0127,22.0402,14000.0
2007-12-07 14:40:00,40.07,40.12,40.05,40.07,10100.0,22.0402,22.0677,22.0292,22.0402,10100.0
2007-12-07 14:45:00,40.08,40.11,40.0,40.02,19000.0,22.0457,22.0622,22.0017,22.0127,19000.0
2007-12-07 14:50:00,40.03,40.03,39.98,40.0,13400.0,22.0182,22.0182,21.9907,22.0017,13400.0
2007-12-07 14:55:00,39.99,40.03,39.99,40.03,9700.0,21.9962,22.0182,21.9962,22.0182,9700.0
2007-12-07 15:00:00,40.03,40.04,40.0,40.02,16100.0,22.0182,22.0237,22.0017,22.0127,16100.0
2007-12-07 15:05:00,40.02,40.13,40.02,40.09,17900.0,22.0127,22.0732,22.0127,22.0512,17900.0
2007-12-07 15:10:00,40.09,40.21,40.08,40.18,22800.0,22.0512,22.1172,22.0457,22.1007,22800.0
2007-12-07 15:15:00,40.17,40.24,40.15,40.16,40700.0,22.0952,22.1337,22.0842,22.0897,40700.0
2007-12-07 15:20:00,40.16,40.23,40.14,40.19,26900.0,22.0897,22.1282,22.0787,22.1062,26900.0
2007-12-07 15:25:00,40.19,40.2,40.13,40.13,18800.0,22.1062,22.1117,22.0732,22.0732,18800.0
2007-12-07 15:30:00,40.14,40.14,40.09,40.1,32800.0,22.0787,22.0787,22.0512,22.0567,32800.0
2007-12-07 15:35:00,40.1,40.11,40.04,40.07,25600.0,22.0567,22.0622,22.0237,22.0402,25600.0
2007-12-07 15:40:00,40.07,40.1,40.04,40.05,23000.0,22.0402,22.0567,22.0237,22.0292,23000.0
2007-12-07 15:45:00,40.05,40.13,40.05,40.07,27500.0,22.0292,22.0732,22.0292,22.0402,27500.0
2007-12-07 15:50:00,40.07,40.11,40.03,40.05,37700.0,22.0402,22.0622,22.0182,22.0292,37700.0
2007-12-07 15:55:00,40.05,40.11,40.04,40.04,54500.0,22.0292,22.0622,22.0237,22.0237,54500.0
2007-12-10 09:30:00,40.41,40.47,40.14,40.34,45400.0,22.2273,22.2603,22.0787,22.1888,45400.0
2007-12-10 09:35:00,40.34,40.39,40.15,40.24,30800.0,22.1888,22.2163,22.0842,22.1337,30800.0
2007-12-10 09:40:00,40.24,40.31,40.18,40.31,21100.0,22.1337,22.1722,22.1007,22.1722,21100.0
2007-12-10 09:45:00,40.31,40.31,40.2,40.2,15200.0,22.1722,22.1722,22.1117,22.1117,15200.0
2007-12-10 09:50:00,40.2,40.23,40.15,40.15,15000.0,22.1117,22.1282,22.0842,22.0842,15000.0
2007-12-10 09:55:00,40.15,40.25,40.11,40.21,31000.0,22.0842,22.1392,22.0622,22.1172,31000.0
2007-12-10 10:00:00,40.23,40.31,40.22,40.26,17400.0,22.1282,22.1722,22.1227,22.1447,17400.0
2007-12-10 10:05:00,40.26,40.27,40.2,40.27,38500.0,22.1447,22.1502,22.1117,22.1502,38500.0
2007-12-10 10:10:00,40.27,40.3,40.2,40.24,39400.0,22.1502,22.1667,22.1117,22.1337,39400.0
2007-12-10 10:15:00,40.25,40.33,40.22,40.22,21600.0,22.1392,22.1833,22.1227,22.1227,21600.0
2007-12-10 10:20:00,40.23,40.27,40.21,40.23,12700.0,22.1282,22.1502,22.1172,22.1282,12700.0
2007-12-10 10:25:00,40.25,40.25,40.2,40.24,11300.0,22.1392,22.1392,22.1117,22.1337,11300.0
2007-12-10 10:30:00,40.23,40.29,40.22,40.29,13700.0,22.1282,22.1612,22.1227,22.1612,13700.0
2007-12-10 10:35:00,40.28,40.29,40.24,40.28,7700.0,22.1557,22.1612,22.1337,22.1557,7700.0
2007-12-10 10:40:00,40.28,40.4,40.28,40.36,16700.0,22.1557,22.2218,22.1557,22.1998,16700.0
2007-12-10 10:45:00,40.36,40.37,40.31,40.36,22300.0,22.1998,22.2053,22.1722,22.1998,22300.0
2007-12-10 10:50:00,40.35,40.39,40.34,40.39,10700.0,22.1943,22.2163,22.1888,22.2163,10700.0
2007-12-10 10:55:00,40.39,40.42,40.36,40.41,25300.0,22.2163,22.2328,22.1998,22.2273,25300.0
2007-12-10 11:00:00,40.41,40.41,40.37,40.39,9000.0,22.2273,22.2273,22.2053,22.2163,9000.0
2007-12-10 11:05:00,40.39,40.42,40.35,40.37,31100.0,22.2163,22.2328,22.1943,22.2053,31100.0
2007-12-10 11:10:00,40.39,40.39,40.37,40.39,5400.0,22.2163,22.2163,22.2053,22.2163,5400.0
2007-12-10 11:15:00,40.39,40.39,40.34,40.34,9700.0,22.2163,22.2163,22.1888,22.1888,9700.0
2007-12-10 11:20:00,40.33,40.36,40.31,40.34,8800.0,22.1833,22.1998,22.1722,22.1888,8800.0
2007-12-10 11:25:00,40.34,40.37,40.34,40.36,5900.0,22.1888,22.2053,22.1888,22.1998,5900.0
2007-12-10 11:30:00,40.37,40.39,40.35,40.37,12700.0,22.2053,22.2163,22.1943,22.2053,12700.0
2007-12-10 11:35:00,40.36,40.41,40.36,40.41,17700.0,22.1998,22.2273,22.1998,22.2273,17700.0
2007-12-10 11:40:00,40.41,40.41,40.39,40.4,5500.0,22.2273,22.2273,22.2163,22.2218,5500.0
2007-12-10 11:45:00,40.4,40.43,40.38,40.43,13800.0,22.2218,22.2383,22.2108,22.2383,13800.0
2007-12-10 11:50:00,40.42,40.42,40.38,40.41,10200.0,22.2328,22.2328,22.2108,22.2273,10200.0
2007-12-10 11:55:00,40.41,40.42,40.4,40.42,14300.0,22.2273,22.2328,22.2218,22.2328,14300.0
2007-12-10 12:00:00,40.43,40.43,40.4,40.4,9400.0,22.2383,22.2383,22.2218,22.2218,9400.0
2007-12-10 12:05:00,40.4,40.43,40.4,40.43,7500.0,22.2218,22.2383,22.2218,22.2383,7500.0
2007-12-10 12:10:00,40.42,40.42,40.38,40.4,21500.0,22.2328,22.2328,22.2108,22.2218,21500.0
2007-12-10 12:15:00,40.4,40.42,40.38,40.41,24500.0,22.2218,22.2328,22.2108,22.2273,24500.0
2007-12-10 12:20:00,40.41,40.42,40.4,40.42,12900.0,22.2273,22.2328,22.2218,22.2328,12900.0
2007-12-10 12:25:00,40.41,40.43,40.41,40.42,12400.0,22.2273,22.2383,22.2273,22.2328,12400.0
2007-12-10 12:30:00,40.43,40.44,40.4,40.4,14300.0,22.2383,22.2438,22.2218,22.2218,14300.0
2007-12-10 12:35:00,40.4,40.41,40.4,40.41,8600.0,22.2218,22.2273,22.2218,22.2273,8600.0
2007-12-10 12:40:00,40.41,40.43,40.4,40.41,6800.0,22.2273,22.2383,22.2218,22.2273,6800.0
2007-12-10 12:45:00,40.41,40.42,40.41,40.41,14800.0,22.2273,22.2328,22.2273,22.2273,14800.0
2007-12-10 12:50:00,40.42,40.42,40.41,40.41,3600.0,22.2328,22.2328,22.2273,22.2273,3600.0
2007-12-10 12:55:00,40.42,40.42,40.4,40.41,15900.0,22.2328,22.2328,22.2218,22.2273,15900.0
2007-12-10 13:00:00,40.41,40.43,40.41,40.43,13600.0,22.2273,22.2383,22.2273,22.2383,13600.0
2007-12-10 13:05:00,40.42,40.43,40.39,40.4,36100.0,22.2328,22.2383,22.2163,22.2218,36100.0
2007-12-10 13:10:00,40.4,40.41,40.39,40.41,42100.0,22.2218,22.2273,22.2163,22.2273,42100.0
2007-12-10 13:15:00,40.4,40.45,40.4,40.45,22300.0,22.2218,22.2493,22.2218,22.2493,22300.0
2007-12-10 13:20:00,40.45,40.46,40.43,40.45,17400.0,22.2493,22.2548,22.2383,22.2493,17400.0
2007-12-10 13:25:00,40.46,40.47,40.45,40.46,17800.0,22.2548,22.2603,22.2493,22.2548,17800.0
2007-12-10 13:30:00,40.45,40.46,40.42,40.43,8700.0,22.2493,22.2548,22.2328,22.2383,8700.0
2007-12-10 13:35:00,40.42,40.44,40.4,40.42,16500.0,22.2328,22.2438,22.2218,22.2328,16500.0
2007-12-10 13:40:00,40.43,40.43,40.4,40.41,17800.0,22.2383,22.2383,22.2218,22.2273,17800.0
2007-12-10 13:45:00,40.41,40.42,40.4,40.41,11000.0,22.2273,22.2328,22.2218,22.2273,11000.0
2007-12-10 13:50:00,40.41,40.42,40.39,40.4,30900.0,22.2273,22.2328,22.2163,22.2218,30900.0
2007-12-10 13:55:00,40.41,40.42,40.35,40.37,27100.0,22.2273,22.2328,22.1943,22.2053,27100.0
2007-12-10 14:00:00,40.36,40.42,40.36,40.4,28400.0,22.1998,22.2328,22.1998,22.2218,28400.0
2007-12-10 14:05:00,40.41,40.41,40.38,40.4,34100.0,22.2273,22.2273,22.2108,22.2218,34100.0
2007-12-10 14:10:00,40.4,40.4,40.35,40.36,18800.0,22.2218,22.2218,22.1943,22.1998,18800.0
2007-12-10 14:15:00,40.35,40.38,40.35,40.37,22600.0,22.1943,22.2108,22.1943,22.2053,22600.0
2007-12-10 14:20:00,40.38,40.4,40.36,40.37,13700.0,22.2108,22.2218,22.1998,22.2053,13700.0
2007-12-10 14:25:00,40.36,40.38,40.35,40.37,17600.0,22.1998,22.2108,22.1943,22.2053,17600.0
2007-12-10 14:30:00,40.37,40.38,40.36,40.36,16000.0,22.2053,22.2108,22.1998,22.1998,16000.0
2007-12-10 14:35:00,40.35,40.36,40.35,40.36,13200.0,22.1943,22.1998,22.1943,22.1998,13200.0
2007-12-10 14:40:00,40.36,40.36,40.35,40.36,20600.0,22.1998,22.1998,22.1943,22.1998,20600.0
2007-12-10 14:45:00,40.36,40.36,40.33,40.34,24600.0,22.1998,22.1998,22.1833,22.1888,24600.0
2007-12-10 14:50:00,40.33,40.34,40.32,40.33,15300.0,22.1833,22.1888,22.1777,22.1833,15300.0
2007-12-10 14:55:00,40.32,40.32,40.23,40.32,40000.0,22.1777,22.1777,22.1282,22.1777,40000.0
2007-12-10 15:00:00,40.32,40.32,40.31,40.32,13900.0,22.1777,22.1777,22.1722,22.1777,13900.0
2007-12-10 15:05:00,40.31,40.31,40.29,40.29,69600.0,22.1722,22.1722,22.1612,22.1612,69600.0
2007-12-10 15:10:00,40.29,40.3,40.27,40.27,27400.0,22.1612,22.1667,22.1502,22.1502,27400.0
2007-12-10 15:15:00,40.27,40.29,40.27,40.28,32000.0,22.1502,22.1612,22.1502,22.1557,32000.0
2007-12-10 15:20:00,40.28,40.28,40.26,40.26,34100.0,22.1557,22.1557,22.1447,22.1447,34100.0
2007-12-10 15:25:00,40.27,40.28,40.25,40.26,24600.0,22.1502,22.1557,22.1392,22.1447,24600.0
2007-12-10 15:30:00,40.26,40.27,40.24,40.25,55700.0,22.1447,22.1502,22.1337,22.1392,55700.0
2007-12-10 15:35:00,40.24,40.26,40.24,40.25,65800.0,22.1337,22.1447,22.1337,22.1392,65800.0
2007-12-10 15:40:00,40.26,40.26,40.22,40.25,45600.0,22.1447,22.1447,22.1227,22.1392,45600.0
2007-12-10 15:45:00,40.25,40.28,40.24,40.28,30200.0,22.1392,22.1557,22.1337,22.1557,30200.0
2007-12-10 15:50:00,40.27,40.3,40.26,40.3,70300.0,22.1502,22.1667,22.1447,22.1667,70300.0
2007-12-10 15:55:00,40.29,40.3,40.29,40.29,129200.0,22.1612,22.1667,22.1612,22.1612,129200.0
2007-12-11 09:30:00,40.47,40.47,40.16,40.24,63900.0,22.2603,22.2603,22.0897,22.1337,63900.0
2007-12-11 09:35:00,40.24,40.26,40.14,40.23,37500.0,22.1337,22.1447,22.0787,22.1282,37500.0
2007-12-11 09:40:00,40.23,40.3,40.23,40.26,34300.0,22.1282,22.1667,22.1282,22.1447,34300.0
2007-12-11 09:45:00,40.25,40.26,40.23,40.25,12500.0,22.1392,22.1447,22.1282,22.1392,12500.0
2007-12-11 09:50:00,40.24,40.27,40.22,40.24,33400.0,22.1337,22.1502,22.1227,22.1337,33400.0
2007-12-11 09:55:00,40.23,40.29,40.2,40.21,22800.0,22.1282,22.1612,22.1117,22.1172,22800.0
2007-12-11 10:00:00,40.22,40.26,40.2,40.25,15600.0,22.1227,22.1447,22.1117,22.1392,15600.0
2007-12-11 10:05:00,40.27,40.27,40.2,40.25,19900.0,22.1502,22.1502,22.1117,22.1392,19900.0
2007-12-11 10:10:00,40.24,40.26,40.24,40.25,13400.0,22.1337,22.1447,22.1337,22.1392,13400.0
2007-12-11 10:15:00,40.24,40.29,40.22,40.25,16900.0,22.1337,22.1612,22.1227,22.1392,16900.0
2007-12-11 10:20:00,40.26,40.29,40.21,40.24,35300.0,22.1447,22.1612,22.1172,22.1337,35300.0
2007-12-11 10:25:00,40.24,40.25,40.21,40.25,12800.0,22.1337,22.1392,22.1172,22.1392,12800.0
2007-12-11 10:30:00,40.25,40.34,40.24,40.32,25300.0,22.1392,22.1888,22.1337,22.1777,25300.0
2007-12-11 10:35:00,40.32,40.35,40.26,40.33,41300.0,22.1777,22.1943,22.1447,22.1833,41300.0
2007-12-11 10:40:00,40.33,40.33,40.3,40.31,21900.0,22.1833,22.1833,22.1667,22.1722,21900.0
2007-12-11 10:45:00,40.31,40.35,40.29,40.33,34100.0,22.1722,22.1943,22.1612,22.1833,34100.0
2007-12-11 10:50:00,40.34,40.34,40.32,40.33,23200.0,22.1888,22.1888,22.1777,22.1833,23200.0
2007-12-11 10:55:00,40.32,40.33,40.21,40.21,27700.0,22.1777,22.1833,22.1172,22.1172,27700.0
2007-12-11 11:00:00,40.22,40.26,40.22,40.25,20200.0,22.1227,22.1447,22.1227,22.1392,20200.0
2007-12-11 11:05:00,40.25,40.28,40.25,40.27,14300.0,22.1392,22.1557,22.1392,22.1502,14300.0
2007-12-11 11:10:00,40.27,40.29,40.26,40.28,10300.0,22.1502,22.1612,22.1447,22.1557,10300.0
2007-12-11 11:15:00,40.28,40.3,40.27,40.28,13600.0,22.1557,22.1667,22.1502,22.1557,13600.0
2007-12-11 11:20:00,40.28,40.29,40.27,40.27,10300.0,22.1557,22.1612,22.1502,22.1502,10300.0
2007-12-11 11:25:00,40.28,40.3,40.28,40.29,8900.0,22.1557,22.1667,22.1557,22.1612,8900.0
2007-12-11 11:30:00,40.29,40.29,40.28,40.28,7400.0,22.1612,22.1612,22.1557,22.1557,7400.0
2007-12-11 11:35:00,40.28,40.29,40.28,40.28,8500.0,22.1557,22.1612,22.1557,22.1557,8500.0
2007-12-11 11:40:00,40.28,40.32,40.28,40.28,17800.0,22.1557,22.1777,22.1557,22.1557,17800.0
2007-12-11 11:45:00,40.28,40.29,40.27,40.28,25600.0,22.1557,22.1612,22.1502,22.1557,25600.0
2007-12-11 11:50:00,40.29,40.29,40.23,40.23,31000.0,22.1612,22.1612,22.1282,22.1282,31000.0
2007-12-11 11:55:00,40.24,40.24,40.22,40.23,11900.0,22.1337,22.1337,22.1227,22.1282,11900.0
2007-12-11 12:00:00,40.22,40.26,40.21,40.25,10800.0,22.1227,22.1447,22.1172,22.1392,10800.0
2007-12-11 12:05:00,40.26,40.26,40.25,40.25,6300.0,22.1447,22.1447,22.1392,22.1392,6300.0
2007-12-11 12:10:00,40.26,40.34,40.25,40.32,35800.0,22.1447,22.1888,22.1392,22.1777,35800.0
2007-12-11 12:15:00,40.32,40.33,40.31,40.32,6500.0,22.1777,22.1833,22.1722,22.1777,6500.0
2007-12-11 12:20:00,40.32,40.34,40.3,40.31,17800.0,22.1777,22.1888,22.1667,22.1722,17800.0
2007-12-11 12:25:00,40.32,40.32,40.3,40.31,7900.0,22.1777,22.1777,22.1667,22.1722,7900.0
2007-12-11 12:30:00,40.32,40.34,40.31,40.33,9100.0,22.1777,22.1888,22.1722,22.1833,9100.0
2007-12-11 12:35:00,40.33,40.34,40.29,40.31,17500.0,22.1833,22.1888,22.1612,22.1722,17500.0
2007-12-11 12:40:00,40.31,40.33,40.31,40.32,8000.0,22.1722,22.1833,22.1722,22.1777,8000.0
2007-12-11 12:45:00,40.33,40.35,40.31,40.34,14100.0,22.1833,22.1943,22.1722,22.1888,14100.0
2007-12-11 12:50:00,40.34,40.43,40.34,40.43,17900.0,22.1888,22.2383,22.1888,22.2383,17900.0
2007-12-11 12:55:00,40.43,40.5,40.42,40.5,19100.0,22.2383,22.2768,22.2328,22.2768,19100.0
2007-12-11 13:00:00,40.5,40.55,40.5,40.5,20600.0,22.2768,22.3043,22.2768,22.2768,20600.0
2007-12-11 13:05:00,40.49,40.52,40.48,40.52,9200.0,22.2713,22.2878,22.2658,22.2878,9200.0
2007-12-11 13:10:00,40.52,40.53,40.49,40.51,11500.0,22.2878,22.2933,22.2713,22.2823,11500.0
2007-12-11 13:15:00,40.5,40.51,40.47,40.48,9600.0,22.2768,22.2823,22.2603,22.2658,9600.0
2007-12-11 13:20:00,40.47,40.58,40.47,40.55,15900.0,22.2603,22.3208,22.2603,22.3043,15900.0
2007-12-11 13:25:00,40.56,40.57,40.55,40.56,10300.0,22.3098,22.3153,22.3043,22.3098,10300.0
2007-12-11 13:30:00,40.57,40.58,40.56,40.57,16700.0,22.3153,22.3208,22.3098,22.3153,16700.0
2007-12-11 13:35:00,40.58,40.61,40.55,40.56,14100.0,22.3208,22.3373,22.3043,22.3098,14100.0
2007-12-11 13:40:00,40.55,40.6,40.51,40.55,31600.0,22.3043,22.3318,22.2823,22.3043,31600.0
2007-12-11 13:45:00,40.56,40.62,40.55,40.59,11600.0,22.3098,22.3428,22.3043,22.3263,11600.0
2007-12-11 13:50:00,40.59,40.62,40.57,40.58,26200.0,22.3263,22.3428,22.3153,22.3208,26200.0
2007-12-11 13:55:00,40.6,40.67,40.6,40.67,14700.0,22.3318,22.3703,22.3318,22.3703,14700.0
2007-12-11 14:00:00,40.67,40.68,40.64,40.66,9800.0,22.3703,22.3758,22.3538,22.3648,9800.0
2007-12-11 14:05:00,40.66,40.66,40.6,40.6,14000.0,22.3648,22.3648,22.3318,22.3318,14000.0
2007-12-11 14:10:00,40.61,40.64,40.51,40.58,29900.0,22.3373,22.3538,22.2823,22.3208,29900.0
2007-12-11 14:15:00,40.57,40.58,40.02,40.18,59800.0,22.3153,22.3208,22.0127,22.1007,59800.0
2007-12-11 14:20:00,40.21,40.21,39.99,40.04,65600.0,22.1172,22.1172,21.9962,22.0237,65600.0
2007-12-11 14:25:00,40.04,40.09,40.0,40.05,29500.0,22.0237,22.0512,22.0017,22.0292,29500.0
2007-12-11 14:30:00,40.07,40.09,40.0,40.01,38600.0,22.0402,22.0512,22.0017,22.0072,38600.0
2007-12-11 14:35:00,40.0,40.08,39.99,40.05,117900.0,22.0017,22.0457,21.9962,22.0292,117900.0
2007-12-11 14:40:00,40.04,40.08,39.99,40.06,64300.0,22.0237,22.0457,21.9962,22.0347,64300.0
2007-12-11 14:45:00,40.08,40.08,39.98,40.01,34400.0,22.0457,22.0457,21.9907,22.0072,34400.0
2007-12-11 14:50:00,40.01,40.08,39.96,40.05,50800.0,22.0072,22.0457,21.9797,22.0292,50800.0
2007-12-11 14:55:00,40.06,40.09,39.99,40.01,31100.0,22.0347,22.0512,21.9962,22.0072,31100.0
2007-12-11 15:00:00,40.0,40.04,39.95,40.01,73000.0,22.0017,22.0237,21.9742,22.0072,73000.0
2007-12-11 15:05:00,39.97,40.05,39.97,40.01,36700.0,21.9852,22.0292,21.9852,22.0072,36700.0
2007-12-11 15:10:00,40.01,40.05,39.97,40.05,32900.0,22.0072,22.0292,21.9852,22.0292,32900.0
2007-12-11 15:15:00,40.05,40.11,39.96,39.96,78800.0,22.0292,22.0622,21.9797,21.9797,78800.0
2007-12-11 15:20:00,39.96,40.0,39.94,39.99,33400.0,21.9797,22.0017,21.9687,21.9962,33400.0
2007-12-11 15:25:00,39.99,40.01,39.92,39.92,52600.0,21.9962,22.0072,21.9577,21.9577,52600.0
2007-12-11 15:30:00,39.93,39.98,39.85,39.87,60700.0,21.9632,21.9907,21.9192,21.9302,60700.0
2007-12-11 15:35:00,39.88,39.89,39.73,39.75,65600.0,21.9357,21.9412,21.8532,21.8642,65600.0
2007-12-11 15:40:00,39.74,39.81,39.73,39.74,59500.0,21.8587,21.8972,21.8532,21.8587,59500.0
2007-12-11 15:45:00,39.74,39.76,39.67,39.68,55100.0,21.8587,21.8697,21.8202,21.8257,55100.0
2007-12-11 15:50:00,39.68,39.7,39.65,39.67,70000.0,21.8257,21.8367,21.8092,21.8202,70000.0
2007-12-11 15:55:00,39.67,39.67,39.55,39.55,141900.0,21.8202,21.8202,21.7542,21.7542,141900.0
2007-12-12 09:30:00,40.18,40.42,39.99,39.99,148800.0,22.1007,22.2328,21.9962,21.9962,148800.0
2007-12-12 09:35:00,39.99,40.07,39.95,40.01,151900.0,21.9962,22.0402,21.9742,22.0072,151900.0
2007-12-12 09:40:00,40.01,40.01,39.88,39.96,60800.0,22.0072,22.0072,21.9357,21.9797,60800.0
2007-12-12 09:45:00,39.97,40.0,39.95,39.99,40600.0,21.9852,22.0017,21.9742,21.9962,40600.0
2007-12-12 09:50:00,39.99,40.03,39.96,40.0,36700.0,21.9962,22.0182,21.9797,22.0017,36700.0
2007-12-12 09:55:00,40.01,40.04,39.97,40.03,33200.0,22.0072,22.0237,21.9852,22.0182,33200.0
2007-12-12 10:00:00,40.01,40.04,40.0,40.01,31900.0,22.0072,22.0237,22.0017,22.0072,31900.0
2007-12-12 10:05:00,40.03,40.03,39.97,39.98,62300.0,22.0182,22.0182,21.9852,21.9907,62300.0
2007-12-12 10:10:00,39.97,40.04,39.95,40.03,21000.0,21.9852,22.0237,21.9742,22.0182,21000.0
2007-12-12 10:15:00,40.04,40.04,39.98,40.01,34600.0,22.0237,22.0237,21.9907,22.0072,34600.0
2007-12-12 10:20:00,40.01,40.03,39.98,39.99,66800.0,22.0072,22.0182,21.9907,21.9962,66800.0
2007-12-12 10:25:00,39.99,40.01,39.97,40.0,31900.0,21.9962,22.0072,21.9852,22.0017,31900.0
2007-12-12 10:30:00,39.99,40.0,39.96,40.0,29000.0,21.9962,22.0017,21.9797,22.0017,29000.0
2007-12-12 10:35:00,40.0,40.0,39.95,39.99,41600.0,22.0017,22.0017,21.9742,21.9962,41600.0
2007-12-12 10:40:00,39.99,40.0,39.96,39.99,29800.0,21.9962,22.0017,21.9797,21.9962,29800.0
2007-12-12 10:45:00,39.99,40.0,39.92,39.93,33800.0,21.9962,22.0017,21.9577,21.9632,33800.0
2007-12-12 10:50:00,39.92,39.95,39.9,39.91,47000.0,21.9577,21.9742,21.9467,21.9522,47000.0
2007-12-12 10:55:00,39.91,39.96,39.9,39.91,19600.0,21.9522,21.9797,21.9467,21.9522,19600.0
2007-12-12 11:00:00,39.9,40.0,39.9,40.0,24900.0,21.9467,22.0017,21.9467,22.0017,24900.0
2007-12-12 11:05:00,40.0,40.01,39.99,40.01,14800.0,22.0017,22.0072,21.9962,22.0072,14800.0
2007-12-12 11:10:00,40.01,40.05,39.99,40.01,26900.0,22.0072,22.0292,21.9962,22.0072,26900.0
2007-12-12 11:15:00,40.02,40.02,39.99,40.01,25000.0,22.0127,22.0127,21.9962,22.0072,25000.0
2007-12-12 11:20:00,40.02,40.04,39.98,39.98,22100.0,22.0127,22.0237,21.9907,21.9907,22100.0
2007-12-12 11:25:00,39.99,40.04,39.97,40.03,19100.0,21.9962,22.0237,21.9852,22.0182,19100.0
2007-12-12 11:30:00,40.04,40.05,39.99,40.02,28300.0,22.0237,22.0292,21.9962,22.0127,28300.0
2007-12-12 11:35:00,40.01,40.1,40.01,40.09,18700.0,22.0072,22.0567,22.0072,22.0512,18700.0
2007-12-12 11:40:00,40.08,40.11,40.08,40.1,15000.0,22.0457,22.0622,22.0457,22.0567,15000.0
2007-12-12 11:45:00,40.11,40.13,40.03,40.06,27900.0,22.0622,22.0732,22.0182,22.0347,27900.0
2007-12-12 11:50:00,40.08,40.08,39.99,40.0,20800.0,22.0457,22.0457,21.9962,22.0017,20800.0
2007-12-12 11:55:00,40.0,40.01,39.99,40.0,18700.0,22.0017,22.0072,21.9962,22.0017,18700.0
2007-12-12 12:00:00,40.0,40.01,39.99,40.0,26600.0,22.0017,22.0072,21.9962,22.0017,26600.0
2007-12-12 12:05:00,39.99,39.99,39.95,39.96,22400.0,21.9962,21.9962,21.9742,21.9797,22400.0
2007-12-12 12:10:00,39.95,40.0,39.95,40.0,35900.0,21.9742,22.0017,21.9742,22.0017,35900.0
2007-12-12 12:15:00,40.0,40.05,39.98,40.02,13500.0,22.0017,22.0292,21.9907,22.0127,13500.0
2007-12-12 12:20:00,40.03,40.05,40.01,40.02,18800.0,22.0182,22.0292,22.0072,22.0127,18800.0
2007-12-12 12:25:00,40.01,40.05,39.98,39.99,16400.0,22.0072,22.0292,21.9907,21.9962,16400.0
2007-12-12 12:30:00,39.99,40.02,39.97,40.01,35100.0,21.9962,22.0127,21.9852,22.0072,35100.0
2007-12-12 12:35:00,40.01,40.04,39.97,40.03,18000.0,22.0072,22.0237,21.9852,22.0182,18000.0
2007-12-12 12:40:00,40.02,40.02,39.97,39.97,26700.0,22.0127,22.0127,21.9852,21.9852,26700.0
2007-12-12 12:45:00,39.97,39.99,39.81,39.88,50400.0,21.9852,21.9962,21.8972,21.9357,50400.0
2007-12-12 12:50:00,39.87,39.92,39.86,39.86,32800.0,21.9302,21.9577,21.9247,21.9247,32800.0
2007-12-12 12:55:00,39.86,39.89,39.86,39.87,42200.0,21.9247,21.9412,21.9247,21.9302,42200.0
2007-12-12 13:00:00,39.86,39.87,39.81,39.83,33200.0,21.9247,21.9302,21.8972,21.9082,33200.0
2007-12-12 13:05:00,39.83,39.83,39.78,39.81,35400.0,21.9082,21.9082,21.8807,21.8972,35400.0
2007-12-12 13:10:00,39.81,39.89,39.8,39.88,22400.0,21.8972,21.9412,21.8917,21.9357,22400.0
2007-12-12 13:15:00,39.88,39.89,39.86,39.87,33900.0,21.9357,21.9412,21.9247,21.9302,33900.0
2007-12-12 13:20:00,39.87,39.9,39.86,39.9,11600.0,21.9302,21.9467,21.9247,21.9467,11600.0
2007-12-12 13:25:00,39.89,39.9,39.87,39.88,28900.0,21.9412,21.9467,21.9302,21.9357,28900.0
2007-12-12 13:30:00,39.88,39.89,39.83,39.84,26900.0,21.9357,21.9412,21.9082,21.9137,26900.0
2007-12-12 13:35:00,39.84,39.91,39.84,39.88,41100.0,21.9137,21.9522,21.9137,21.9357,41100.0
2007-12-12 13:40:00,39.88,39.88,39.71,39.71,78700.0,21.9357,21.9357,21.8422,21.8422,78700.0
2007-12-12 13:45:00,39.72,39.83,39.71,39.83,38200.0,21.8477,21.9082,21.8422,21.9082,38200.0
2007-12-12 13:50:00,39.83,39.83,39.74,39.76,28300.0,21.9082,21.9082,21.8587,21.8697,28300.0
2007-12-12 13:55:00,39.75,39.8,39.75,39.8,24300.0,21.8642,21.8917,21.8642,21.8917,24300.0
2007-12-12 14:00:00,39.79,39.8,39.75,39.78,33100.0,21.8862,21.8917,21.8642,21.8807,33100.0
2007-12-12 14:05:00,39.77,39.82,39.77,39.8,36300.0,21.8752,21.9027,21.8752,21.8917,36300.0
2007-12-12 14:10:00,39.8,39.8,39.78,39.78,28200.0,21.8917,21.8917,21.8807,21.8807,28200.0
2007-12-12 14:15:00,39.79,39.82,39.77,39.82,22600.0,21.8862,21.9027,21.8752,21.9027,22600.0
2007-12-12 14:20:00,39.81,39.81,39.65,39.69,37900.0,21.8972,21.8972,21.8092,21.8312,37900.0
2007-12-12 14:25:00,39.69,39.69,39.58,39.59,37800.0,21.8312,21.8312,21.7707,21.7762,37800.0
2007-12-12 14:30:00,39.58,39.62,39.54,39.62,45000.0,21.7707,21.7927,21.7487,21.7927,45000.0
2007-12-12 14:35:00,39.63,39.67,39.59,39.66,26900.0,21.7982,21.8202,21.7762,21.8147,26900.0
2007-12-12 14:40:00,39.67,39.68,39.57,39.6,39200.0,21.8202,21.8257,21.7652,21.7817,39200.0
2007-12-12 14:45:00,39.6,39.67,39.59,39.65,24900.0,21.7817,21.8202,21.7762,21.8092,24900.0
2007-12-12 14:50:00,39.66,39.7,39.61,39.63,22100.0,21.8147,21.8367,21.7872,21.7982,22100.0
2007-12-12 14:55:00,39.63,39.68,39.57,39.59,126500.0,21.7982,21.8257,21.7652,21.7762,126500.0
2007-12-12 15:00:00,39.59,39.59,39.32,39.34,63500.0,21.7762,21.7762,21.6277,21.6387,63500.0
2007-12-12 15:05:00,39.33,39.39,39.27,39.3,98600.0,21.6332,21.6662,21.6002,21.6167,98600.0
2007-12-12 15:10:00,39.31,39.31,39.03,39.03,106300.0,21.6222,21.6222,21.4682,21.4682,106300.0
2007-12-12 15:15:00,39.03,39.2,38.92,39.2,78000.0,21.4682,21.5617,21.4077,21.5617,78000.0
2007-12-12 15:20:00,39.2,39.25,39.11,39.12,90700.0,21.5617,21.5892,21.5122,21.5177,90700.0
2007-12-12 15:25:00,39.12,39.27,39.12,39.25,83500.0,21.5177,21.6002,21.5177,21.5892,83500.0
2007-12-12 15:30:00,39.24,39.32,39.22,39.26,81700.0,21.5837,21.6277,21.5727,21.5947,81700.0
2007-12-12 15:35:00,39.27,39.3,39.11,39.16,90100.0,21.6002,21.6167,21.5122,21.5397,90100.0
2007-12-12 15:40:00,39.17,39.25,39.1,39.17,92100.0,21.5452,21.5892,21.5067,21.5452,92100.0
2007-12-12 15:45:00,39.18,39.47,39.17,39.45,95300.0,21.5507,21.7102,21.5452,21.6992,95300.0
2007-12-12 15:50:00,39.45,39.53,39.42,39.5,99700.0,21.6992,21.7432,21.6827,21.7267,99700.0
2007-12-12 15:55:00,39.5,39.58,39.46,39.57,151600.0,21.7267,21.7707,21.7047,21.7652,151600.0
2007-12-13 09:30:00,39.1,39.96,39.1,39.93,72300.0,21.5067,21.9797,21.5067,21.9632,72300.0
2007-12-13 09:35:00,39.94,39.94,39.66,39.67,18700.0,21.9687,21.9687,21.8147,21.8202,18700.0
2007-12-13 09:40:00,39.64,39.64,39.5,39.57,22000.0,21.8037,21.8037,21.7267,21.7652,22000.0
2007-12-13 09:45:00,39.58,39.62,39.32,39.39,113500.0,21.7707,21.7927,21.6277,21.6662,113500.0
2007-12-13 09:50:00,39.39,39.39,39.09,39.15,131300.0,21.6662,21.6662,21.5012,21.5342,131300.0
2007-12-13 09:55:00,39.13,39.37,39.13,39.36,25900.0,21.5232,21.6552,21.5232,21.6497,25900.0
2007-12-13 10:00:00,39.34,39.4,39.22,39.39,19200.0,21.6387,21.6717,21.5727,21.6662,19200.0
2007-12-13 10:05:00,39.41,39.51,39.4,39.5,15800.0,21.6772,21.7322,21.6717,21.7267,15800.0
2007-12-13 10:10:00,39.51,39.53,39.42,39.47,17400.0,21.7322,21.7432,21.6827,21.7102,17400.0
2007-12-13 10:15:00,39.47,39.54,39.46,39.51,16800.0,21.7102,21.7487,21.7047,21.7322,16800.0
2007-12-13 10:20:00,39.52,39.61,39.47,39.52,30400.0,21.7377,21.7872,21.7102,21.7377,30400.0
2007-12-13 10:25:00,39.51,39.53,39.41,39.52,14200.0,21.7322,21.7432,21.6772,21.7377,14200.0
2007-12-13 10:30:00,39.52,39.56,39.44,39.44,21200.0,21.7377,21.7597,21.6937,21.6937,21200.0
2007-12-13 10:35:00,39.46,39.59,39.45,39.54,33500.0,21.7047,21.7762,21.6992,21.7487,33500.0
2007-12-13 10:40:00,39.53,39.58,39.5,39.57,28000.0,21.7432,21.7707,21.7267,21.7652,28000.0
2007-12-13 10:45:00,39.58,39.58,39.49,39.58,22000.0,21.7707,21.7707,21.7212,21.7707,22000.0
2007-12-13 10:50:00,39.59,39.6,39.49,39.5,28100.0,21.7762,21.7817,21.7212,21.7267,28100.0
2007-12-13 10:55:00,39.47,39.47,39.26,39.31,20700.0,21.7102,21.7102,21.5947,21.6222,20700.0
2007-12-13 11:00:00,39.34,39.48,39.33,39.48,15400.0,21.6387,21.7157,21.6332,21.7157,15400.0
2007-12-13 11:05:00,39.46,39.58,39.39,39.49,27700.0,21.7047,21.7707,21.6662,21.7212,27700.0
2007-12-13 11:10:00,39.5,39.55,39.44,39.54,22600.0,21.7267,21.7542,21.6937,21.7487,22600.0
2007-12-13 11:15:00,39.53,39.56,39.43,39.43,36500.0,21.7432,21.7597,21.6882,21.6882,36500.0
2007-12-13 11:20:00,39.42,39.47,39.42,39.47,13200.0,21.6827,21.7102,21.6827,21.7102,13200.0
2007-12-13 11:25:00,39.46,39.46,39.41,39.44,27200.0,21.7047,21.7047,21.6772,21.6937,27200.0
2007-12-13 11:30:00,39.45,39.45,39.4,39.44,20600.0,21.6992,21.6992,21.6717,21.6937,20600.0
2007-12-13 11:35:00,39.44,39.46,39.35,39.38,29300.0,21.6937,21.7047,21.6442,21.6607,29300.0
2007-12-13 11:40:00,39.38,39.45,39.38,39.41,27600.0,21.6607,21.6992,21.6607,21.6772,27600.0
2007-12-13 11:45:00,39.41,39.45,39.38,39.44,13800.0,21.6772,21.6992,21.6607,21.6937,13800.0
2007-12-13 11:50:00,39.44,39.45,39.42,39.45,23800.0,21.6937,21.6992,21.6827,21.6992,23800.0
2007-12-13 11:55:00,39.45,39.46,39.45,39.46,31800.0,21.6992,21.7047,21.6992,21.7047,31800.0
2007-12-13 12:00:00,39.45,39.47,39.44,39.45,31700.0,21.6992,21.7102,21.6937,21.6992,31700.0
2007-12-13 12:05:00,39.45,39.45,39.4,39.42,22500.0,21.6992,21.6992,21.6717,21.6827,22500.0
2007-12-13 12:10:00,39.42,39.45,39.41,39.45,16700.0,21.6827,21.6992,21.6772,21.6992,16700.0
2007-12-13 12:15:00,39.45,39.45,39.37,39.41,29200.0,21.6992,21.6992,21.6552,21.6772,29200.0
2007-12-13 12:20:00,39.41,39.42,39.32,39.32,15900.0,21.6772,21.6827,21.6277,21.6277,15900.0
2007-12-13 12:25:00,39.33,39.35,39.32,39.34,12400.0,21.6332,21.6442,21.6277,21.6387,12400.0
2007-12-13 12:30:00,39.34,39.36,39.34,39.35,17900.0,21.6387,21.6497,21.6387,21.6442,17900.0
2007-12-13 12:35:00,39.35,39.35,39.31,39.33,17500.0,21.6442,21.6442,21.6222,21.6332,17500.0
2007-12-13 12:40:00,39.33,39.34,39.26,39.28,20300.0,21.6332,21.6387,21.5947,21.6057,20300.0
2007-12-13 12:45:00,39.28,39.33,39.28,39.31,15900.0,21.6057,21.6332,21.6057,21.6222,15900.0
2007-12-13 12:50:00,39.31,39.35,39.31,39.34,12500.0,21.6222,21.6442,21.6222,21.6387,12500.0
2007-12-13 12:55:00,39.34,39.35,39.33,39.34,11300.0,21.6387,21.6442,21.6332,21.6387,11300.0
2007-12-13 13:00:00,39.35,39.45,39.35,39.44,21700.0,21.6442,21.6992,21.6442,21.6937,21700.0
2007-12-13 13:05:00,39.45,39.45,39.44,39.45,18000.0,21.6992,21.6992,21.6937,21.6992,18000.0
2007-12-13 13:10:00,39.45,39.45,39.4,39.41,26300.0,21.6992,21.6992,21.6717,21.6772,26300.0
2007-12-13 13:15:00,39.42,39.43,39.37,39.38,23900.0,21.6827,21.6882,21.6552,21.6607,23900.0
2007-12-13 13:20:00,39.38,39.39,39.34,39.35,20900.0,21.6607,21.6662,21.6387,21.6442,20900.0
2007-12-13 13:25:00,39.35,39.44,39.34,39.4,22700.0,21.6442,21.6937,21.6387,21.6717,22700.0
2007-12-13 13:30:00,39.4,39.41,39.33,39.33,23800.0,21.6717,21.6772,21.6332,21.6332,23800.0
2007-12-13 13:35:00,39.33,39.36,39.33,39.33,21200.0,21.6332,21.6497,21.6332,21.6332,21200.0
2007-12-13 13:40:00,39.33,39.37,39.33,39.35,28300.0,21.6332,21.6552,21.6332,21.6442,28300.0
2007-12-13 13:45:00,39.35,39.36,39.33,39.35,21000.0,21.6442,21.6497,21.6332,21.6442,21000.0
2007-12-13 13:50:00,39.35,39.39,39.35,39.39,18900.0,21.6442,21.6662,21.6442,21.6662,18900.0
2007-12-13 13:55:00,39.39,39.39,39.34,39.35,23600.0,21.6662,21.6662,21.6387,21.6442,23600.0
2007-12-13 14:00:00,39.36,39.41,39.34,39.39,52300.0,21.6497,21.6772,21.6387,21.6662,52300.0
2007-12-13 14:05:00,39.39,39.4,39.32,39.32,68700.0,21.6662,21.6717,21.6277,21.6277,68700.0
2007-12-13 14:10:00,39.32,39.36,39.32,39.35,21900.0,21.6277,21.6497,21.6277,21.6442,21900.0
2007-12-13 14:15:00,39.35,39.4,39.34,39.4,31000.0,21.6442,21.6717,21.6387,21.6717,31000.0
2007-12-13 14:20:00,39.4,39.42,39.37,39.4,67300.0,21.6717,21.6827,21.6552,21.6717,67300.0
2007-12-13 14:25:00,39.4,39.41,39.35,39.37,33100.0,21.6717,21.6772,21.6442,21.6552,33100.0
2007-12-13 14:30:00,39.38,39.38,39.32,39.35,30000.0,21.6607,21.6607,21.6277,21.6442,30000.0
2007-12-13 14:35:00,39.35,39.36,39.31,39.33,23800.0,21.6442,21.6497,21.6222,21.6332,23800.0
2007-12-13 14:40:00,39.33,39.35,39.32,39.34,19200.0,21.6332,21.6442,21.6277,21.6387,19200.0
2007-12-13 14:45:00,39.33,39.35,39.32,39.35,41900.0,21.6332,21.6442,21.6277,21.6442,41900.0
2007-12-13 14:50:00,39.35,39.37,39.31,39.31,59900.0,21.6442,21.6552,21.6222,21.6222,59900.0
2007-12-13 14:55:00,39.32,39.32,39.26,39.28,29000.0,21.6277,21.6277,21.5947,21.6057,29000.0
2007-12-13 15:00:00,39.27,39.35,39.26,39.35,35200.0,21.6002,21.6442,21.5947,21.6442,35200.0
2007-12-13 15:05:00,39.35,39.36,39.26,39.26,38700.0,21.6442,21.6497,21.5947,21.5947,38700.0
2007-12-13 15:10:00,39.26,39.28,39.22,39.22,37600.0,21.5947,21.6057,21.5727,21.5727,37600.0
2007-12-13 15:15:00,39.23,39.27,39.18,39.26,44000.0,21.5782,21.6002,21.5507,21.5947,44000.0
2007-12-13 15:20:00,39.27,39.3,39.23,39.23,42800.0,21.6002,21.6167,21.5782,21.5782,42800.0
2007-12-13 15:25:00,39.23,39.4,39.23,39.38,79600.0,21.5782,21.6717,21.5782,21.6607,79600.0
2007-12-13 15:30:00,39.38,39.39,39.36,39.38,110200.0,21.6607,21.6662,21.6497,21.6607,110200.0
2007-12-13 15:35:00,39.38,39.39,39.37,39.38,41300.0,21.6607,21.6662,21.6552,21.6607,41300.0
2007-12-13 15:40:00,39.38,39.39,39.37,39.39,83200.0,21.6607,21.6662,21.6552,21.6662,83200.0
2007-12-13 15:45:00,39.39,39.42,39.35,39.35,266400.0,21.6662,21.6827,21.6442,21.6442,266400.0
2007-12-13 15:50:00,39.36,39.36,39.31,39.35,133200.0,21.6497,21.6497,21.6222,21.6442,133200.0
2007-12-13 15:55:00,39.34,39.35,39.3,39.35,157400.0,21.6387,21.6442,21.6167,21.6442,157400.0
2007-12-14 09:30:00,39.41,39.41,38.77,38.81,39600.0,21.6772,21.6772,21.3252,21.3472,39600.0
2007-12-14 09:35:00,38.82,38.92,38.81,38.85,48500.0,21.3527,21.4077,21.3472,21.3692,48500.0
2007-12-14 09:40:00,38.86,38.88,38.8,38.86,46700.0,21.3747,21.3857,21.3417,21.3747,46700.0
2007-12-14 09:45:00,38.86,38.87,38.74,38.78,45800.0,21.3747,21.3802,21.3087,21.3307,45800.0
2007-12-14 09:50:00,38.78,38.84,38.69,38.8,27700.0,21.3307,21.3637,21.2812,21.3417,27700.0
2007-12-14 09:55:00,38.8,38.81,38.74,38.74,11700.0,21.3417,21.3472,21.3087,21.3087,11700.0
2007-12-14 10:00:00,38.74,38.8,38.74,38.8,13700.0,21.3087,21.3417,21.3087,21.3417,13700.0
2007-12-14 10:05:00,38.8,38.83,38.79,38.8,56900.0,21.3417,21.3582,21.3362,21.3417,56900.0
2007-12-14 10:10:00,38.81,38.81,38.7,38.73,72400.0,21.3472,21.3472,21.2867,21.3032,72400.0
2007-12-14 10:15:00,38.73,38.77,38.66,38.66,20200.0,21.3032,21.3252,21.2647,21.2647,20200.0
2007-12-14 10:20:00,38.66,38.73,38.66,38.67,20000.0,21.2647,21.3032,21.2647,21.2702,20000.0
2007-12-14 10:25:00,38.66,38.77,38.66,38.74,13000.0,21.2647,21.3252,21.2647,21.3087,13000.0
2007-12-14 10:30:00,38.74,38.75,38.71,38.74,29300.0,21.3087,21.3142,21.2922,21.3087,29300.0
2007-12-14 10:35:00,38.73,38.75,38.65,38.67,38100.0,21.3032,21.3142,21.2592,21.2702,38100.0
2007-12-14 10:40:00,38.67,38.67,38.63,38.64,35000.0,21.2702,21.2702,21.2482,21.2537,35000.0
2007-12-14 10:45:00,38.65,38.73,38.65,38.71,28400.0,21.2592,21.3032,21.2592,21.2922,28400.0
2007-12-14 10:50:00,38.72,38.72,38.64,38.65,54000.0,21.2977,21.2977,21.2537,21.2592,54000.0
2007-12-14 10:55:00,38.66,38.68,38.65,38.67,18200.0,21.2647,21.2757,21.2592,21.2702,18200.0
2007-12-14 11:00:00,38.67,38.68,38.55,38.56,44900.0,21.2702,21.2757,21.2042,21.2097,44900.0
2007-12-14 11:05:00,38.56,38.57,38.53,38.54,22200.0,21.2097,21.2152,21.1932,21.1987,22200.0
2007-12-14 11:10:00,38.55,38.58,38.53,38.56,31300.0,21.2042,21.2207,21.1932,21.2097,31300.0
2007-12-14 11:15:00,38.56,38.58,38.55,38.56,19500.0,21.2097,21.2207,21.2042,21.2097,19500.0
2007-12-14 11:20:00,38.57,38.58,38.53,38.53,36400.0,21.2152,21.2207,21.1932,21.1932,36400.0
2007-12-14 11:25:00,38.53,38.54,38.42,38.42,88900.0,21.1932,21.1987,21.1327,21.1327,88900.0
2007-12-14 11:30:00,38.41,38.45,38.4,38.45,36200.0,21.1272,21.1492,21.1217,21.1492,36200.0
2007-12-14 11:35:00,38.44,38.46,38.42,38.46,21400.0,21.1437,21.1547,21.1327,21.1547,21400.0
2007-12-14 11:40:00,38.46,38.51,38.44,38.5,62300.0,21.1547,21.1822,21.1437,21.1767,62300.0
2007-12-14 11:45:00,38.5,38.52,38.42,38.51,51600.0,21.1767,21.1877,21.1327,21.1822,51600.0
2007-12-14 11:50:00,38.51,38.53,38.51,38.51,44500.0,21.1822,21.1932,21.1822,21.1822,44500.0
2007-12-14 11:55:00,38.51,38.53,38.49,38.52,22500.0,21.1822,21.1932,21.1712,21.1877,22500.0
2007-12-14 12:00:00,38.53,38.55,38.51,38.54,100100.0,21.1932,21.2042,21.1822,21.1987,100100.0
2007-12-14 12:05:00,38.54,38.56,38.51,38.54,86800.0,21.1987,21.2097,21.1822,21.1987,86800.0
2007-12-14 12:10:00,38.54,38.55,38.48,38.5,44200.0,21.1987,21.2042,21.1657,21.1767,44200.0
2007-12-14 12:15:00,38.5,38.52,38.49,38.5,32400.0,21.1767,21.1877,21.1712,21.1767,32400.0
2007-12-14 12:20:00,38.51,38.52,38.5,38.51,14400.0,21.1822,21.1877,21.1767,21.1822,14400.0
2007-12-14 12:25:00,38.5,38.51,38.42,38.43,22500.0,21.1767,21.1822,21.1327,21.1382,22500.0
2007-12-14 12:30:00,38.44,38.45,38.4,38.41,21100.0,21.1437,21.1492,21.1217,21.1272,21100.0
2007-12-14 12:35:00,38.42,38.46,38.39,38.45,32500.0,21.1327,21.1547,21.1162,21.1492,32500.0
2007-12-14 12:40:00,38.46,38.51,38.45,38.51,17000.0,21.1547,21.1822,21.1492,21.1822,17000.0
2007-12-14 12:45:00,38.5,38.51,38.47,38.5,44000.0,21.1767,21.1822,21.1602,21.1767,44000.0
2007-12-14 12:50:00,38.51,38.55,38.5,38.54,24100.0,21.1822,21.2042,21.1767,21.1987,24100.0
2007-12-14 12:55:00,38.54,38.55,38.51,38.52,18000.0,21.1987,21.2042,21.1822,21.1877,18000.0
2007-12-14 13:00:00,38.53,38.53,38.5,38.51,21200.0,21.1932,21.1932,21.1767,21.1822,21200.0
2007-12-14 13:05:00,38.51,38.53,38.5,38.51,29500.0,21.1822,21.1932,21.1767,21.1822,29500.0
2007-12-14 13:10:00,38.51,38.52,38.5,38.5,11900.0,21.1822,21.1877,21.1767,21.1767,11900.0
2007-12-14 13:15:00,38.5,38.52,38.5,38.51,26700.0,21.1767,21.1877,21.1767,21.1822,26700.0
2007-12-14 13:20:00,38.51,38.52,38.5,38.51,26000.0,21.1822,21.1877,21.1767,21.1822,26000.0
2007-12-14 13:25:00,38.51,38.54,38.5,38.51,42100.0,21.1822,21.1987,21.1767,21.1822,42100.0
2007-12-14 13:30:00,38.52,38.53,38.5,38.53,10000.0,21.1877,21.1932,21.1767,21.1932,10000.0
2007-12-14 13:35:00,38.53,38.54,38.53,38.53,19400.0,21.1932,21.1987,21.1932,21.1932,19400.0
2007-12-14 13:40:00,38.54,38.54,38.5,38.53,43700.0,21.1987,21.1987,21.1767,21.1932,43700.0
2007-12-14 13:45:00,38.53,38.54,38.52,38.54,23100.0,21.1932,21.1987,21.1877,21.1987,23100.0
2007-12-14 13:50:00,38.54,38.54,38.51,38.52,32100.0,21.1987,21.1987,21.1822,21.1877,32100.0
2007-12-14 13:55:00,38.52,38.54,38.51,38.53,27500.0,21.1877,21.1987,21.1822,21.1932,27500.0
2007-12-14 14:00:00,38.54,38.54,38.51,38.53,30200.0,21.1987,21.1987,21.1822,21.1932,30200.0
2007-12-14 14:05:00,38.53,38.54,38.51,38.54,38700.0,21.1932,21.1987,21.1822,21.1987,38700.0
2007-12-14 14:10:00,38.54,38.55,38.5,38.53,86000.0,21.1987,21.2042,21.1767,21.1932,86000.0
2007-12-14 14:15:00,38.53,38.54,38.53,38.53,12400.0,21.1932,21.1987,21.1932,21.1932,12400.0
2007-12-14 14:20:00,38.54,38.54,38.53,38.54,16600.0,21.1987,21.1987,21.1932,21.1987,16600.0
2007-12-14 14:25:00,38.54,38.54,38.51,38.51,49100.0,21.1987,21.1987,21.1822,21.1822,49100.0
2007-12-14 14:30:00,38.51,38.51,38.48,38.49,17200.0,21.1822,21.1822,21.1657,21.1712,17200.0
2007-12-14 14:35:00,38.49,38.53,38.49,38.53,25400.0,21.1712,21.1932,21.1712,21.1932,25400.0
2007-12-14 14:40:00,38.52,38.53,38.5,38.51,33500.0,21.1877,21.1932,21.1767,21.1822,33500.0
2007-12-14 14:45:00,38.52,38.52,38.47,38.49,25600.0,21.1877,21.1877,21.1602,21.1712,25600.0
2007-12-14 14:50:00,38.48,38.51,38.45,38.51,25000.0,21.1657,21.1822,21.1492,21.1822,25000.0
2007-12-14 14:55:00,38.51,38.51,38.42,38.45,45800.0,21.1822,21.1822,21.1327,21.1492,45800.0
2007-12-14 15:00:00,38.45,38.49,38.44,38.46,43800.0,21.1492,21.1712,21.1437,21.1547,43800.0
2007-12-14 15:05:00,38.47,38.52,38.47,38.52,26100.0,21.1602,21.1877,21.1602,21.1877,26100.0
2007-12-14 15:10:00,38.51,38.51,38.45,38.48,29600.0,21.1822,21.1822,21.1492,21.1657,29600.0
2007-12-14 15:15:00,38.48,38.48,38.36,38.36,33500.0,21.1657,21.1657,21.0997,21.0997,33500.0
2007-12-14 15:20:00,38.36,38.4,38.33,38.4,56800.0,21.0997,21.1217,21.0832,21.1217,56800.0
2007-12-14 15:25:00,38.4,38.4,38.34,38.36,44800.0,21.1217,21.1217,21.0887,21.0997,44800.0
2007-12-14 15:30:00,38.36,38.46,38.35,38.42,57200.0,21.0997,21.1547,21.0942,21.1327,57200.0
2007-12-14 15:35:00,38.42,38.48,38.4,38.4,68100.0,21.1327,21.1657,21.1217,21.1217,68100.0
2007-12-14 15:40:00,38.4,38.4,38.33,38.34,84400.0,21.1217,21.1217,21.0832,21.0887,84400.0
2007-12-14 15:45:00,38.34,38.4,38.32,38.35,70600.0,21.0887,21.1217,21.0777,21.0942,70600.0
2007-12-14 15:50:00,38.35,38.37,38.24,38.28,82000.0,21.0942,21.1052,21.0337,21.0557,82000.0
2007-12-14 15:55:00,38.27,38.4,38.27,38.37,157400.0,21.0502,21.1217,21.0502,21.1052,157400.0
2007-12-17 09:30:00,38.07,38.15,38.0,38.02,32300.0,20.9402,20.9842,20.9016,20.9126,32300.0
2007-12-17 09:35:00,38.04,38.14,38.02,38.04,30000.0,20.9237,20.9787,20.9126,20.9237,30000.0
2007-12-17 09:40:00,38.05,38.08,38.04,38.07,20300.0,20.9292,20.9457,20.9237,20.9402,20300.0
2007-12-17 09:45:00,38.07,38.07,38.0,38.03,41900.0,20.9402,20.9402,20.9016,20.9182,41900.0
2007-12-17 09:50:00,38.03,38.03,37.75,37.76,54800.0,20.9182,20.9182,20.7641,20.7696,54800.0
2007-12-17 09:55:00,37.77,37.87,37.77,37.86,37400.0,20.7751,20.8301,20.7751,20.8246,37400.0
2007-12-17 10:00:00,37.87,38.05,37.86,38.05,25200.0,20.8301,20.9292,20.8246,20.9292,25200.0
2007-12-17 10:05:00,38.05,38.05,37.94,37.97,31900.0,20.9292,20.9292,20.8686,20.8851,31900.0
2007-12-17 10:10:00,37.97,38.07,37.94,37.99,24300.0,20.8851,20.9402,20.8686,20.8961,24300.0
2007-12-17 10:15:00,37.99,38.11,37.99,38.07,18400.0,20.8961,20.9622,20.8961,20.9402,18400.0
2007-12-17 10:20:00,38.09,38.24,38.09,38.19,34300.0,20.9512,21.0337,20.9512,21.0062,34300.0
2007-12-17 10:25:00,38.18,38.25,38.15,38.18,17900.0,21.0007,21.0392,20.9842,21.0007,17900.0
2007-12-17 10:30:00,38.18,38.18,38.08,38.1,19500.0,21.0007,21.0007,20.9457,20.9567,19500.0
2007-12-17 10:35:00,38.1,38.23,38.07,38.17,14200.0,20.9567,21.0282,20.9402,20.9952,14200.0
2007-12-17 10:40:00,38.18,38.29,38.16,38.25,43700.0,21.0007,21.0612,20.9897,21.0392,43700.0
2007-12-17 10:45:00,38.25,38.33,38.22,38.3,22100.0,21.0392,21.0832,21.0227,21.0667,22100.0
2007-12-17 10:50:00,38.3,38.32,38.25,38.25,39300.0,21.0667,21.0777,21.0392,21.0392,39300.0
2007-12-17 10:55:00,38.25,38.25,38.19,38.25,23500.0,21.0392,21.0392,21.0062,21.0392,23500.0
2007-12-17 11:00:00,38.26,38.36,38.26,38.32,14800.0,21.0447,21.0997,21.0447,21.0777,14800.0
2007-12-17 11:05:00,38.31,38.34,38.28,38.32,10100.0,21.0722,21.0887,21.0557,21.0777,10100.0
2007-12-17 11:10:00,38.32,38.36,38.26,38.28,28400.0,21.0777,21.0997,21.0447,21.0557,28400.0
2007-12-17 11:15:00,38.28,38.29,38.27,38.27,9000.0,21.0557,21.0612,21.0502,21.0502,9000.0
2007-12-17 11:20:00,38.27,38.3,38.24,38.24,17100.0,21.0502,21.0667,21.0337,21.0337,17100.0
2007-12-17 11:25:00,38.23,38.25,38.15,38.15,10300.0,21.0282,21.0392,20.9842,20.9842,10300.0
2007-12-17 11:30:00,38.16,38.24,38.15,38.24,13000.0,20.9897,21.0337,20.9842,21.0337,13000.0
2007-12-17 11:35:00,38.24,38.25,38.2,38.2,13400.0,21.0337,21.0392,21.0117,21.0117,13400.0
2007-12-17 11:40:00,38.2,38.2,38.02,38.02,18900.0,21.0117,21.0117,20.9126,20.9126,18900.0
2007-12-17 11:45:00,38.02,38.05,37.98,37.99,23000.0,20.9126,20.9292,20.8906,20.8961,23000.0
2007-12-17 11:50:00,37.98,38.0,37.94,37.96,23900.0,20.8906,20.9016,20.8686,20.8796,23900.0
2007-12-17 11:55:00,37.95,37.96,37.91,37.94,17700.0,20.8741,20.8796,20.8521,20.8686,17700.0
2007-12-17 12:00:00,37.95,37.95,37.91,37.93,15600.0,20.8741,20.8741,20.8521,20.8631,15600.0
2007-12-17 12:05:00,37.93,38.0,37.93,37.99,17000.0,20.8631,20.9016,20.8631,20.8961,17000.0
2007-12-17 12:10:00,37.99,38.01,37.97,38.0,10400.0,20.8961,20.9071,20.8851,20.9016,10400.0
2007-12-17 12:15:00,38.0,38.01,37.97,38.01,11800.0,20.9016,20.9071,20.8851,20.9071,11800.0
2007-12-17 12:20:00,38.01,38.03,37.96,37.99,15100.0,20.9071,20.9182,20.8796,20.8961,15100.0
2007-12-17 12:25:00,37.99,37.99,37.96,37.98,10200.0,20.8961,20.8961,20.8796,20.8906,10200.0
2007-12-17 12:30:00,37.97,37.98,37.92,37.93,19900.0,20.8851,20.8906,20.8576,20.8631,19900.0
2007-12-17 12:35:00,37.93,37.95,37.93,37.94,8800.0,20.8631,20.8741,20.8631,20.8686,8800.0
2007-12-17 12:40:00,37.94,37.94,37.84,37.84,18900.0,20.8686,20.8686,20.8136,20.8136,18900.0
2007-12-17 12:45:00,37.85,37.9,37.84,37.9,13300.0,20.8191,20.8466,20.8136,20.8466,13300.0
2007-12-17 12:50:00,37.91,37.95,37.91,37.95,12000.0,20.8521,20.8741,20.8521,20.8741,12000.0
2007-12-17 12:55:00,37.94,37.98,37.92,37.98,22700.0,20.8686,20.8906,20.8576,20.8906,22700.0
2007-12-17 13:00:00,37.97,38.0,37.97,37.99,10500.0,20.8851,20.9016,20.8851,20.8961,10500.0
2007-12-17 13:05:00,37.99,38.0,37.89,37.92,27200.0,20.8961,20.9016,20.8411,20.8576,27200.0
2007-12-17 13:10:00,37.92,37.94,37.89,37.94,25000.0,20.8576,20.8686,20.8411,20.8686,25000.0
2007-12-17 13:15:00,37.93,37.94,37.84,37.84,37600.0,20.8631,20.8686,20.8136,20.8136,37600.0
2007-12-17 13:20:00,37.85,37.9,37.84,37.86,18500.0,20.8191,20.8466,20.8136,20.8246,18500.0
2007-12-17 13:25:00,37.87,37.98,37.85,37.96,46800.0,20.8301,20.8906,20.8191,20.8796,46800.0
2007-12-17 13:30:00,37.96,37.96,37.93,37.95,12700.0,20.8796,20.8796,20.8631,20.8741,12700.0
2007-12-17 13:35:00,37.95,38.0,37.93,37.93,17500.0,20.8741,20.9016,20.8631,20.8631,17500.0
2007-12-17 13:40:00,37.92,37.94,37.81,37.85,26000.0,20.8576,20.8686,20.7971,20.8191,26000.0
2007-12-17 13:45:00,37.87,37.88,37.77,37.79,24800.0,20.8301,20.8356,20.7751,20.7861,24800.0
2007-12-17 13:50:00,37.79,37.84,37.78,37.84,15100.0,20.7861,20.8136,20.7806,20.8136,15100.0
2007-12-17 13:55:00,37.84,37.92,37.83,37.83,14600.0,20.8136,20.8576,20.8081,20.8081,14600.0
2007-12-17 14:00:00,37.82,37.9,37.81,37.89,14300.0,20.8026,20.8466,20.7971,20.8411,14300.0
2007-12-17 14:05:00,37.9,37.9,37.87,37.88,20500.0,20.8466,20.8466,20.8301,20.8356,20500.0
2007-12-17 14:10:00,37.87,37.94,37.86,37.94,37700.0,20.8301,20.8686,20.8246,20.8686,37700.0
2007-12-17 14:15:00,37.95,38.01,37.95,38.0,45200.0,20.8741,20.9071,20.8741,20.9016,45200.0
2007-12-17 14:20:00,38.0,38.05,38.0,38.0,23100.0,20.9016,20.9292,20.9016,20.9016,23100.0
2007-12-17 14:25:00,38.01,38.01,37.97,37.97,15700.0,20.9071,20.9071,20.8851,20.8851,15700.0
2007-12-17 14:30:00,37.98,38.01,37.94,37.95,23700.0,20.8906,20.9071,20.8686,20.8741,23700.0
2007-12-17 14:35:00,37.95,37.95,37.89,37.89,17500.0,20.8741,20.8741,20.8411,20.8411,17500.0
2007-12-17 14:40:00,37.9,37.92,37.87,37.88,34700.0,20.8466,20.8576,20.8301,20.8356,34700.0
2007-12-17 14:45:00,37.87,37.9,37.84,37.88,26800.0,20.8301,20.8466,20.8136,20.8356,26800.0
2007-12-17 14:50:00,37.89,37.89,37.81,37.82,23100.0,20.8411,20.8411,20.7971,20.8026,23100.0
2007-12-17 14:55:00,37.81,37.82,37.78,37.81,31900.0,20.7971,20.8026,20.7806,20.7971,31900.0
2007-12-17 15:00:00,37.81,37.82,37.75,37.75,34100.0,20.7971,20.8026,20.7641,20.7641,34100.0
2007-12-17 15:05:00,37.75,37.76,37.74,37.74,19700.0,20.7641,20.7696,20.7586,20.7586,19700.0
2007-12-17 15:10:00,37.74,37.78,37.74,37.76,29400.0,20.7586,20.7806,20.7586,20.7696,29400.0
2007-12-17 15:15:00,37.76,37.76,37.65,37.66,40400.0,20.7696,20.7696,20.7091,20.7146,40400.0
2007-12-17 15:20:00,37.65,37.75,37.63,37.75,50100.0,20.7091,20.7641,20.6981,20.7641,50100.0
2007-12-17 15:25:00,37.75,37.76,37.69,37.69,23700.0,20.7641,20.7696,20.7311,20.7311,23700.0
2007-12-17 15:30:00,37.7,37.76,37.69,37.75,46100.0,20.7366,20.7696,20.7311,20.7641,46100.0
2007-12-17 15:35:00,37.76,37.89,37.75,37.86,67100.0,20.7696,20.8411,20.7641,20.8246,67100.0
2007-12-17 15:40:00,37.86,37.86,37.84,37.85,45600.0,20.8246,20.8246,20.8136,20.8191,45600.0
2007-12-17 15:45:00,37.84,37.85,37.79,37.79,54400.0,20.8136,20.8191,20.7861,20.7861,54400.0
2007-12-17 15:50:00,37.79,37.8,37.75,37.75,72600.0,20.7861,20.7916,20.7641,20.7641,72600.0
2007-12-17 15:55:00,37.75,37.79,37.75,37.77,167500.0,20.7641,20.7861,20.7641,20.7751,167500.0
2007-12-18 09:30:00,38.07,38.26,37.61,37.75,55000.0,20.9402,21.0447,20.6871,20.7641,55000.0
2007-12-18 09:35:00,37.75,37.87,37.75,37.85,18800.0,20.7641,20.8301,20.7641,20.8191,18800.0
2007-12-18 09:40:00,37.86,37.95,37.83,37.95,16600.0,20.8246,20.8741,20.8081,20.8741,16600.0
2007-12-18 09:45:00,37.97,38.03,37.9,37.98,18000.0,20.8851,20.9182,20.8466,20.8906,18000.0
2007-12-18 09:50:00,37.96,38.08,37.96,38.07,28200.0,20.8796,20.9457,20.8796,20.9402,28200.0
2007-12-18 09:55:00,38.07,38.15,38.05,38.12,40500.0,20.9402,20.9842,20.9292,20.9677,40500.0
2007-12-18 10:00:00,38.13,38.27,38.13,38.25,118300.0,20.9732,21.0502,20.9732,21.0392,118300.0
2007-12-18 10:05:00,38.25,38.26,38.15,38.22,77100.0,21.0392,21.0447,20.9842,21.0227,77100.0
2007-12-18 10:10:00,38.23,38.24,38.13,38.14,59700.0,21.0282,21.0337,20.9732,20.9787,59700.0
2007-12-18 10:15:00,38.14,38.15,38.0,38.09,56400.0,20.9787,20.9842,20.9016,20.9512,56400.0
2007-12-18 10:20:00,38.09,38.13,38.02,38.12,43000.0,20.9512,20.9732,20.9126,20.9677,43000.0
2007-12-18 10:25:00,38.13,38.19,38.1,38.16,51900.0,20.9732,21.0062,20.9567,20.9897,51900.0
2007-12-18 10:30:00,38.17,38.34,38.16,38.29,67300.0,20.9952,21.0887,20.9897,21.0612,67300.0
2007-12-18 10:35:00,38.29,38.32,38.28,38.3,38800.0,21.0612,21.0777,21.0557,21.0667,38800.0
2007-12-18 10:40:00,38.29,38.33,38.28,38.32,56700.0,21.0612,21.0832,21.0557,21.0777,56700.0
2007-12-18 10:45:00,38.32,38.47,38.27,38.46,44200.0,21.0777,21.1602,21.0502,21.1547,44200.0
2007-12-18 10:50:00,38.46,38.5,38.4,38.45,45200.0,21.1547,21.1767,21.1217,21.1492,45200.0
2007-12-18 10:55:00,38.45,38.58,38.43,38.57,25600.0,21.1492,21.2207,21.1382,21.2152,25600.0
2007-12-18 11:00:00,38.57,38.6,38.56,38.57,20500.0,21.2152,21.2317,21.2097,21.2152,20500.0
2007-12-18 11:05:00,38.58,38.63,38.57,38.6,24600.0,21.2207,21.2482,21.2152,21.2317,24600.0
2007-12-18 11:10:00,38.6,38.65,38.55,38.65,50000.0,21.2317,21.2592,21.2042,21.2592,50000.0
2007-12-18 11:15:00,38.65,38.72,38.64,38.67,87900.0,21.2592,21.2977,21.2537,21.2702,87900.0
2007-12-18 11:20:00,38.68,38.72,38.52,38.52,34700.0,21.2757,21.2977,21.1877,21.1877,34700.0
2007-12-18 11:25:00,38.53,38.59,38.52,38.54,14300.0,21.1932,21.2262,21.1877,21.1987,14300.0
2007-12-18 11:30:00,38.53,38.53,38.46,38.49,20000.0,21.1932,21.1932,21.1547,21.1712,20000.0
2007-12-18 11:35:00,38.48,38.54,38.48,38.53,14700.0,21.1657,21.1987,21.1657,21.1932,14700.0
2007-12-18 11:40:00,38.54,38.55,38.53,38.54,47100.0,21.1987,21.2042,21.1932,21.1987,47100.0
2007-12-18 11:45:00,38.54,38.55,38.39,38.42,43000.0,21.1987,21.2042,21.1162,21.1327,43000.0
2007-12-18 11:50:00,38.43,38.45,38.35,38.35,27200.0,21.1382,21.1492,21.0942,21.0942,27200.0
2007-12-18 11:55:00,38.35,38.35,38.2,38.24,25500.0,21.0942,21.0942,21.0117,21.0337,25500.0
2007-12-18 12:00:00,38.24,38.32,38.14,38.3,27500.0,21.0337,21.0777,20.9787,21.0667,27500.0
2007-12-18 12:05:00,38.28,38.38,38.25,38.32,32000.0,21.0557,21.1107,21.0392,21.0777,32000.0
2007-12-18 12:10:00,38.34,38.34,38.17,38.17,11400.0,21.0887,21.0887,20.9952,20.9952,11400.0
2007-12-18 12:15:00,38.17,38.25,38.15,38.23,26500.0,20.9952,21.0392,20.9842,21.0282,26500.0
2007-12-18 12:20:00,38.23,38.23,38.2,38.23,15600.0,21.0282,21.0282,21.0117,21.0282,15600.0
2007-12-18 12:25:00,38.23,38.34,38.22,38.33,33900.0,21.0282,21.0887,21.0227,21.0832,33900.0
2007-12-18 12:30:00,38.34,38.35,38.28,38.28,13700.0,21.0887,21.0942,21.0557,21.0557,13700.0
2007-12-18 12:35:00,38.28,38.31,38.25,38.29,17200.0,21.0557,21.0722,21.0392,21.0612,17200.0
2007-12-18 12:40:00,38.3,38.36,38.3,38.35,9100.0,21.0667,21.0997,21.0667,21.0942,9100.0
2007-12-18 12:45:00,38.35,38.44,38.34,38.4,22900.0,21.0942,21.1437,21.0887,21.1217,22900.0
2007-12-18 12:50:00,38.4,38.42,38.4,38.4,16200.0,21.1217,21.1327,21.1217,21.1217,16200.0
2007-12-18 12:55:00,38.4,38.4,38.37,38.37,11900.0,21.1217,21.1217,21.1052,21.1052,11900.0
2007-12-18 13:00:00,38.37,38.37,38.29,38.29,18700.0,21.1052,21.1052,21.0612,21.0612,18700.0
2007-12-18 13:05:00,38.29,38.36,38.27,38.36,53200.0,21.0612,21.0997,21.0502,21.0997,53200.0
2007-12-18 13:10:00,38.36,38.44,38.35,38.39,71500.0,21.0997,21.1437,21.0942,21.1162,71500.0
2007-12-18 13:15:00,38.4,38.44,38.36,38.44,17300.0,21.1217,21.1437,21.0997,21.1437,17300.0
2007-12-18 13:20:00,38.45,38.5,38.42,38.5,27000.0,21.1492,21.1767,21.1327,21.1767,27000.0
2007-12-18 13:25:00,38.49,38.5,38.38,38.38,26800.0,21.1712,21.1767,21.1107,21.1107,26800.0
2007-12-18 13:30:00,38.38,38.38,38.29,38.38,81500.0,21.1107,21.1107,21.0612,21.1107,81500.0
2007-12-18 13:35:00,38.37,38.4,38.35,38.36,32900.0,21.1052,21.1217,21.0942,21.0997,32900.0
2007-12-18 13:40:00,38.36,38.41,38.35,38.39,38600.0,21.0997,21.1272,21.0942,21.1162,38600.0
2007-12-18 13:45:00,38.38,38.41,38.33,38.4,23100.0,21.1107,21.1272,21.0832,21.1217,23100.0
2007-12-18 13:50:00,38.39,38.41,38.36,38.37,11300.0,21.1162,21.1272,21.0997,21.1052,11300.0
2007-12-18 13:55:00,38.38,38.39,38.32,38.36,11600.0,21.1107,21.1162,21.0777,21.0997,11600.0
2007-12-18 14:00:00,38.36,38.44,38.35,38.37,21600.0,21.0997,21.1437,21.0942,21.1052,21600.0
2007-12-18 14:05:00,38.37,38.44,38.32,38.44,29700.0,21.1052,21.1437,21.0777,21.1437,29700.0
2007-12-18 14:10:00,38.43,38.45,38.36,38.45,31900.0,21.1382,21.1492,21.0997,21.1492,31900.0
2007-12-18 14:15:00,38.44,38.48,38.41,38.42,25400.0,21.1437,21.1657,21.1272,21.1327,25400.0
2007-12-18 14:20:00,38.44,38.46,38.4,38.44,19000.0,21.1437,21.1547,21.1217,21.1437,19000.0
2007-12-18 14:25:00,38.44,38.44,38.4,38.43,23600.0,21.1437,21.1437,21.1217,21.1382,23600.0
2007-12-18 14:30:00,38.43,38.47,38.42,38.43,23300.0,21.1382,21.1602,21.1327,21.1382,23300.0
2007-12-18 14:35:00,38.43,38.5,38.42,38.47,58800.0,21.1382,21.1767,21.1327,21.1602,58800.0
2007-12-18 14:40:00,38.47,38.47,38.4,38.4,24800.0,21.1602,21.1602,21.1217,21.1217,24800.0
2007-12-18 14:45:00,38.4,38.42,38.38,38.42,27100.0,21.1217,21.1327,21.1107,21.1327,27100.0
2007-12-18 14:50:00,38.42,38.42,38.37,38.39,40000.0,21.1327,21.1327,21.1052,21.1162,40000.0
2007-12-18 14:55:00,38.39,38.41,38.38,38.4,34600.0,21.1162,21.1272,21.1107,21.1217,34600.0
2007-12-18 15:00:00,38.41,38.44,38.38,38.39,35000.0,21.1272,21.1437,21.1107,21.1162,35000.0
2007-12-18 15:05:00,38.39,38.41,38.3,38.32,36600.0,21.1162,21.1272,21.0667,21.0777,36600.0
2007-12-18 15:10:00,38.32,38.38,38.32,38.34,41100.0,21.0777,21.1107,21.0777,21.0887,41100.0
2007-12-18 15:15:00,38.34,38.43,38.33,38.42,51900.0,21.0887,21.1382,21.0832,21.1327,51900.0
2007-12-18 15:20:00,38.43,38.45,38.42,38.43,39900.0,21.1382,21.1492,21.1327,21.1382,39900.0
2007-12-18 15:25:00,38.42,38.43,38.38,38.39,45800.0,21.1327,21.1382,21.1107,21.1162,45800.0
2007-12-18 15:30:00,38.4,38.4,38.33,38.38,45000.0,21.1217,21.1217,21.0832,21.1107,45000.0
2007-12-18 15:35:00,38.38,38.43,38.36,38.38,73700.0,21.1107,21.1382,21.0997,21.1107,73700.0
2007-12-18 15:40:00,38.39,38.41,38.35,38.38,81200.0,21.1162,21.1272,21.0942,21.1107,81200.0
2007-12-18 15:45:00,38.38,38.41,38.24,38.26,102000.0,21.1107,21.1272,21.0337,21.0447,102000.0
2007-12-18 15:50:00,38.25,38.28,38.15,38.27,93300.0,21.0392,21.0557,20.9842,21.0502,93300.0
2007-12-18 15:55:00,38.26,38.32,38.0,38.14,277500.0,21.0447,21.0777,20.9016,20.9787,277500.0
2007-12-19 09:30:00,38.26,38.4,38.0,38.34,28100.0,21.0447,21.1217,20.9016,21.0887,28100.0
2007-12-19 09:35:00,38.35,38.39,38.3,38.36,31400.0,21.0942,21.1162,21.0667,21.0997,31400.0
2007-12-19 09:40:00,38.36,38.41,38.34,38.37,27400.0,21.0997,21.1272,21.0887,21.1052,27400.0
2007-12-19 09:45:00,38.38,38.51,38.38,38.5,21500.0,21.1107,21.1822,21.1107,21.1767,21500.0
2007-12-19 09:50:00,38.5,38.74,38.47,38.74,56500.0,21.1767,21.3087,21.1602,21.3087,56500.0
2007-12-19 09:55:00,38.75,38.87,38.75,38.79,32600.0,21.3142,21.3802,21.3142,21.3362,32600.0
2007-12-19 10:00:00,38.85,38.85,38.75,38.75,31000.0,21.3692,21.3692,21.3142,21.3142,31000.0
2007-12-19 10:05:00,38.75,38.77,38.66,38.76,32100.0,21.3142,21.3252,21.2647,21.3197,32100.0
2007-12-19 10:10:00,38.77,38.87,38.75,38.83,30000.0,21.3252,21.3802,21.3142,21.3582,30000.0
2007-12-19 10:15:00,38.83,38.86,38.8,38.86,15300.0,21.3582,21.3747,21.3417,21.3747,15300.0
2007-12-19 10:20:00,38.86,38.94,38.8,38.81,35500.0,21.3747,21.4187,21.3417,21.3472,35500.0
2007-12-19 10:25:00,38.8,38.82,38.53,38.59,28100.0,21.3417,21.3527,21.1932,21.2262,28100.0
2007-12-19 10:30:00,38.59,38.73,38.59,38.73,14300.0,21.2262,21.3032,21.2262,21.3032,14300.0
2007-12-19 10:35:00,38.73,38.79,38.71,38.79,25800.0,21.3032,21.3362,21.2922,21.3362,25800.0
2007-12-19 10:40:00,38.78,38.92,38.77,38.91,21800.0,21.3307,21.4077,21.3252,21.4022,21800.0
2007-12-19 10:45:00,38.89,38.92,38.72,38.73,20600.0,21.3912,21.4077,21.2977,21.3032,20600.0
2007-12-19 10:50:00,38.73,38.74,38.64,38.64,11100.0,21.3032,21.3087,21.2537,21.2537,11100.0
2007-12-19 10:55:00,38.65,38.85,38.63,38.75,17500.0,21.2592,21.3692,21.2482,21.3142,17500.0
2007-12-19 11:00:00,38.75,38.76,38.73,38.73,29100.0,21.3142,21.3197,21.3032,21.3032,29100.0
2007-12-19 11:05:00,38.73,38.75,38.64,38.7,18300.0,21.3032,21.3142,21.2537,21.2867,18300.0
2007-12-19 11:10:00,38.7,38.8,38.7,38.71,17800.0,21.2867,21.3417,21.2867,21.2922,17800.0
2007-12-19 11:15:00,38.7,38.73,38.52,38.52,14600.0,21.2867,21.3032,21.1877,21.1877,14600.0
2007-12-19 11:20:00,38.53,38.55,38.4,38.48,21000.0,21.1932,21.2042,21.1217,21.1657,21000.0
2007-12-19 11:25:00,38.5,38.5,38.38,38.38,13600.0,21.1767,21.1767,21.1107,21.1107,13600.0
2007-12-19 11:30:00,38.39,38.43,38.31,38.34,19100.0,21.1162,21.1382,21.0722,21.0887,19100.0
2007-12-19 11:35:00,38.34,38.4,38.32,38.37,11300.0,21.0887,21.1217,21.0777,21.1052,11300.0
2007-12-19 11:40:00,38.38,38.38,38.34,38.34,6200.0,21.1107,21.1107,21.0887,21.0887,6200.0
2007-12-19 11:45:00,38.35,38.35,38.31,38.31,11000.0,21.0942,21.0942,21.0722,21.0722,11000.0
2007-12-19 11:50:00,38.34,38.34,38.28,38.32,20500.0,21.0887,21.0887,21.0557,21.0777,20500.0
2007-12-19 11:55:00,38.3,38.32,38.25,38.25,17300.0,21.0667,21.0777,21.0392,21.0392,17300.0
2007-12-19 12:00:00,38.25,38.27,38.17,38.26,13300.0,21.0392,21.0502,20.9952,21.0447,13300.0
2007-12-19 12:05:00,38.25,38.39,38.25,38.38,9000.0,21.0392,21.1162,21.0392,21.1107,9000.0
2007-12-19 12:10:00,38.42,38.5,38.41,38.5,15900.0,21.1327,21.1767,21.1272,21.1767,15900.0
2007-12-19 12:15:00,38.5,38.51,38.36,38.46,25500.0,21.1767,21.1822,21.0997,21.1547,25500.0
2007-12-19 12:20:00,38.45,38.56,38.44,38.56,7900.0,21.1492,21.2097,21.1437,21.2097,7900.0
2007-12-19 12:25:00,38.57,38.59,38.54,38.57,8100.0,21.2152,21.2262,21.1987,21.2152,8100.0
2007-12-19 12:30:00,38.57,38.58,38.44,38.45,12500.0,21.2152,21.2207,21.1437,21.1492,12500.0
2007-12-19 12:35:00,38.45,38.47,38.44,38.46,7400.0,21.1492,21.1602,21.1437,21.1547,7400.0
2007-12-19 12:40:00,38.47,38.52,38.41,38.5,15400.0,21.1602,21.1877,21.1272,21.1767,15400.0
2007-12-19 12:45:00,38.5,38.54,38.48,38.51,8700.0,21.1767,21.1987,21.1657,21.1822,8700.0
2007-12-19 12:50:00,38.5,38.5,38.47,38.48,53400.0,21.1767,21.1767,21.1602,21.1657,53400.0
2007-12-19 12:55:00,38.48,38.5,38.47,38.47,4800.0,21.1657,21.1767,21.1602,21.1602,4800.0
2007-12-19 13:00:00,38.47,38.48,38.41,38.43,11200.0,21.1602,21.1657,21.1272,21.1382,11200.0
2007-12-19 13:05:00,38.44,38.44,38.38,38.44,17000.0,21.1437,21.1437,21.1107,21.1437,17000.0
2007-12-19 13:10:00,38.43,38.44,38.42,38.43,12500.0,21.1382,21.1437,21.1327,21.1382,12500.0
2007-12-19 13:15:00,38.43,38.44,38.33,38.39,25800.0,21.1382,21.1437,21.0832,21.1162,25800.0
2007-12-19 13:20:00,38.4,38.4,38.37,38.39,40400.0,21.1217,21.1217,21.1052,21.1162,40400.0
2007-12-19 13:25:00,38.4,38.41,38.36,38.38,23200.0,21.1217,21.1272,21.0997,21.1107,23200.0
2007-12-19 13:30:00,38.38,38.4,38.36,38.36,33300.0,21.1107,21.1217,21.0997,21.0997,33300.0
2007-12-19 13:35:00,38.38,38.39,38.35,38.39,6900.0,21.1107,21.1162,21.0942,21.1162,6900.0
2007-12-19 13:40:00,38.38,38.38,38.35,38.37,22900.0,21.1107,21.1107,21.0942,21.1052,22900.0
2007-12-19 13:45:00,38.36,38.36,38.2,38.27,55200.0,21.0997,21.0997,21.0117,21.0502,55200.0
2007-12-19 13:50:00,38.28,38.34,38.24,38.34,18500.0,21.0557,21.0887,21.0337,21.0887,18500.0
2007-12-19 13:55:00,38.35,38.37,38.35,38.35,10600.0,21.0942,21.1052,21.0942,21.0942,10600.0
2007-12-19 14:00:00,38.36,38.42,38.35,38.42,17400.0,21.0997,21.1327,21.0942,21.1327,17400.0
2007-12-19 14:05:00,38.42,38.44,38.35,38.37,16000.0,21.1327,21.1437,21.0942,21.1052,16000.0
2007-12-19 14:10:00,38.36,38.45,38.36,38.44,25300.0,21.0997,21.1492,21.0997,21.1437,25300.0
2007-12-19 14:15:00,38.43,38.48,38.41,38.46,120000.0,21.1382,21.1657,21.1272,21.1547,120000.0
2007-12-19 14:20:00,38.46,38.56,38.45,38.56,65300.0,21.1547,21.2097,21.1492,21.2097,65300.0
2007-12-19 14:25:00,38.57,38.62,38.49,38.51,29100.0,21.2152,21.2427,21.1712,21.1822,29100.0
2007-12-19 14:30:00,38.5,38.55,38.48,38.5,16600.0,21.1767,21.2042,21.1657,21.1767,16600.0
2007-12-19 14:35:00,38.51,38.51,38.46,38.47,183800.0,21.1822,21.1822,21.1547,21.1602,183800.0
2007-12-19 14:40:00,38.49,38.54,38.48,38.49,19500.0,21.1712,21.1987,21.1657,21.1712,19500.0
2007-12-19 14:45:00,38.5,38.56,38.49,38.56,20300.0,21.1767,21.2097,21.1712,21.2097,20300.0
2007-12-19 14:50:00,38.55,38.65,38.54,38.63,17600.0,21.2042,21.2592,21.1987,21.2482,17600.0
2007-12-19 14:55:00,38.61,38.67,38.54,38.55,18800.0,21.2372,21.2702,21.1987,21.2042,18800.0
2007-12-19 15:00:00,38.56,38.65,38.56,38.65,25900.0,21.2097,21.2592,21.2097,21.2592,25900.0
2007-12-19 15:05:00,38.63,38.64,38.51,38.52,22000.0,21.2482,21.2537,21.1822,21.1877,22000.0
2007-12-19 15:10:00,38.52,38.6,38.51,38.6,17700.0,21.1877,21.2317,21.1822,21.2317,17700.0
2007-12-19 15:15:00,38.61,38.69,38.61,38.68,28200.0,21.2372,21.2812,21.2372,21.2757,28200.0
2007-12-19 15:20:00,38.66,38.71,38.63,38.64,60500.0,21.2647,21.2922,21.2482,21.2537,60500.0
2007-12-19 15:25:00,38.64,38.75,38.64,38.73,84000.0,21.2537,21.3142,21.2537,21.3032,84000.0
2007-12-19 15:30:00,38.72,38.78,38.69,38.72,103100.0,21.2977,21.3307,21.2812,21.2977,103100.0
2007-12-19 15:35:00,38.71,38.76,38.71,38.75,62000.0,21.2922,21.3197,21.2922,21.3142,62000.0
2007-12-19 15:40:00,38.74,38.83,38.73,38.82,81900.0,21.3087,21.3582,21.3032,21.3527,81900.0
2007-12-19 15:45:00,38.82,38.84,38.78,38.79,110700.0,21.3527,21.3637,21.3307,21.3362,110700.0
2007-12-19 15:50:00,38.79,38.79,38.6,38.63,117300.0,21.3362,21.3362,21.2317,21.2482,117300.0
2007-12-19 15:55:00,38.63,38.71,38.42,38.51,178400.0,21.2482,21.2922,21.1327,21.1822,178400.0
2007-12-20 09:30:00,38.12,38.44,37.98,38.04,57800.0,20.9677,21.1437,20.8906,20.9237,57800.0
2007-12-20 09:35:00,38.04,38.35,38.04,38.3,80800.0,20.9237,21.0942,20.9237,21.0667,80800.0
2007-12-20 09:40:00,38.31,38.35,38.29,38.3,61500.0,21.0722,21.0942,21.0612,21.0667,61500.0
2007-12-20 09:45:00,38.3,38.35,38.08,38.13,53900.0,21.0667,21.0942,20.9457,20.9732,53900.0
2007-12-20 09:50:00,38.13,38.13,37.84,37.84,52100.0,20.9732,20.9732,20.8136,20.8136,52100.0
2007-12-20 09:55:00,37.85,37.9,37.75,37.75,49600.0,20.8191,20.8466,20.7641,20.7641,49600.0
2007-12-20 10:00:00,37.75,37.77,37.5,37.52,99500.0,20.7641,20.7751,20.6266,20.6376,99500.0
2007-12-20 10:05:00,37.53,37.53,37.1,37.24,95400.0,20.6431,20.6431,20.4066,20.4836,95400.0
2007-12-20 10:10:00,37.24,37.34,37.24,37.26,96600.0,20.4836,20.5386,20.4836,20.4946,96600.0
2007-12-20 10:15:00,37.27,37.36,37.25,37.35,43700.0,20.5001,20.5496,20.4891,20.5441,43700.0
2007-12-20 10:20:00,37.35,37.55,37.34,37.54,65500.0,20.5441,20.6541,20.5386,20.6486,65500.0
2007-12-20 10:25:00,37.54,37.54,37.49,37.51,72600.0,20.6486,20.6486,20.6211,20.6321,72600.0
2007-12-20 10:30:00,37.5,37.7,37.45,37.66,75900.0,20.6266,20.7366,20.5991,20.7146,75900.0
2007-12-20 10:35:00,37.66,37.69,37.59,37.61,48900.0,20.7146,20.7311,20.6761,20.6871,48900.0
2007-12-20 10:40:00,37.61,37.7,37.56,37.61,68100.0,20.6871,20.7366,20.6596,20.6871,68100.0
2007-12-20 10:45:00,37.61,37.61,37.38,37.4,57300.0,20.6871,20.6871,20.5606,20.5716,57300.0
2007-12-20 10:50:00,37.4,37.41,37.24,37.28,67900.0,20.5716,20.5771,20.4836,20.5056,67900.0
2007-12-20 10:55:00,37.28,37.28,37.2,37.21,31600.0,20.5056,20.5056,20.4616,20.4671,31600.0
2007-12-20 11:00:00,37.21,37.27,37.2,37.23,33700.0,20.4671,20.5001,20.4616,20.4781,33700.0
2007-12-20 11:05:00,37.22,37.23,37.09,37.16,47900.0,20.4726,20.4781,20.4011,20.4396,47900.0
2007-12-20 11:10:00,37.14,37.19,37.14,37.15,19200.0,20.4286,20.4561,20.4286,20.4341,19200.0
2007-12-20 11:15:00,37.15,37.17,37.06,37.07,32000.0,20.4341,20.4451,20.3846,20.3901,32000.0
2007-12-20 11:20:00,37.07,37.07,36.82,36.87,69700.0,20.3901,20.3901,20.2526,20.2801,69700.0
2007-12-20 11:25:00,36.86,37.13,36.86,37.1,33500.0,20.2746,20.4231,20.2746,20.4066,33500.0
2007-12-20 11:30:00,37.12,37.12,36.98,37.02,21600.0,20.4176,20.4176,20.3406,20.3626,21600.0
2007-12-20 11:35:00,37.03,37.05,37.02,37.05,11300.0,20.3681,20.3791,20.3626,20.3791,11300.0
2007-12-20 11:40:00,37.05,37.11,37.04,37.07,38200.0,20.3791,20.4121,20.3736,20.3901,38200.0
2007-12-20 11:45:00,37.07,37.18,37.07,37.1,41500.0,20.3901,20.4506,20.3901,20.4066,41500.0
2007-12-20 11:50:00,37.1,37.16,37.09,37.13,26400.0,20.4066,20.4396,20.4011,20.4231,26400.0
2007-12-20 11:55:00,37.13,37.2,37.12,37.17,30300.0,20.4231,20.4616,20.4176,20.4451,30300.0
2007-12-20 12:00:00,37.17,37.18,37.13,37.16,41200.0,20.4451,20.4506,20.4231,20.4396,41200.0
2007-12-20 12:05:00,37.15,37.31,37.15,37.29,52000.0,20.4341,20.5221,20.4341,20.5111,52000.0
2007-12-20 12:10:00,37.28,37.39,37.26,37.28,58000.0,20.5056,20.5661,20.4946,20.5056,58000.0
2007-12-20 12:15:00,37.28,37.31,37.26,37.29,38500.0,20.5056,20.5221,20.4946,20.5111,38500.0
2007-12-20 12:20:00,37.29,37.36,37.29,37.35,28700.0,20.5111,20.5496,20.5111,20.5441,28700.0
2007-12-20 12:25:00,37.33,37.4,37.32,37.38,110800.0,20.5331,20.5716,20.5276,20.5606,110800.0
2007-12-20 12:30:00,37.38,37.39,37.33,37.38,53900.0,20.5606,20.5661,20.5331,20.5606,53900.0
2007-12-20 12:35:00,37.38,37.42,37.37,37.42,74600.0,20.5606,20.5826,20.5551,20.5826,74600.0
2007-12-20 12:40:00,37.43,37.45,37.4,37.45,72200.0,20.5881,20.5991,20.5716,20.5991,72200.0
2007-12-20 12:45:00,37.45,37.49,37.44,37.48,54500.0,20.5991,20.6211,20.5936,20.6156,54500.0
2007-12-20 12:50:00,37.48,37.48,37.44,37.45,69100.0,20.6156,20.6156,20.5936,20.5991,69100.0
2007-12-20 12:55:00,37.45,37.48,37.44,37.47,44800.0,20.5991,20.6156,20.5936,20.6101,44800.0
2007-12-20 13:00:00,37.46,37.47,37.44,37.44,50100.0,20.6046,20.6101,20.5936,20.5936,50100.0
2007-12-20 13:05:00,37.45,37.46,37.44,37.45,82000.0,20.5991,20.6046,20.5936,20.5991,82000.0
2007-12-20 13:10:00,37.45,37.46,37.44,37.46,34700.0,20.5991,20.6046,20.5936,20.6046,34700.0
2007-12-20 13:15:00,37.46,37.57,37.46,37.55,68500.0,20.6046,20.6651,20.6046,20.6541,68500.0
2007-12-20 13:20:00,37.55,37.62,37.51,37.51,74300.0,20.6541,20.6926,20.6321,20.6321,74300.0
2007-12-20 13:25:00,37.51,37.55,37.33,37.36,59100.0,20.6321,20.6541,20.5331,20.5496,59100.0
2007-12-20 13:30:00,37.36,37.42,37.32,37.34,76100.0,20.5496,20.5826,20.5276,20.5386,76100.0
2007-12-20 13:35:00,37.34,37.34,37.23,37.26,31600.0,20.5386,20.5386,20.4781,20.4946,31600.0
2007-12-20 13:40:00,37.24,37.25,37.01,37.07,93500.0,20.4836,20.4891,20.3571,20.3901,93500.0
2007-12-20 13:45:00,37.07,37.09,36.97,37.0,86600.0,20.3901,20.4011,20.3351,20.3516,86600.0
2007-12-20 13:50:00,36.98,37.04,36.98,37.02,34700.0,20.3406,20.3736,20.3406,20.3626,34700.0
2007-12-20 13:55:00,37.03,37.04,37.0,37.04,18900.0,20.3681,20.3736,20.3516,20.3736,18900.0
2007-12-20 14:00:00,37.03,37.07,37.02,37.07,29000.0,20.3681,20.3901,20.3626,20.3901,29000.0
2007-12-20 14:05:00,37.07,37.22,37.07,37.22,32200.0,20.3901,20.4726,20.3901,20.4726,32200.0
2007-12-20 14:10:00,37.22,37.39,37.17,37.36,41900.0,20.4726,20.5661,20.4451,20.5496,41900.0
2007-12-20 14:15:00,37.36,37.37,37.26,37.32,32000.0,20.5496,20.5551,20.4946,20.5276,32000.0
2007-12-20 14:20:00,37.32,37.32,37.13,37.14,32300.0,20.5276,20.5276,20.4231,20.4286,32300.0
2007-12-20 14:25:00,37.13,37.17,37.11,37.11,49100.0,20.4231,20.4451,20.4121,20.4121,49100.0
2007-12-20 14:30:00,37.1,37.17,37.05,37.17,56800.0,20.4066,20.4451,20.3791,20.4451,56800.0
2007-12-20 14:35:00,37.17,37.22,37.16,37.19,33200.0,20.4451,20.4726,20.4396,20.4561,33200.0
2007-12-20 14:40:00,37.2,37.22,37.15,37.15,38400.0,20.4616,20.4726,20.4341,20.4341,38400.0
2007-12-20 14:45:00,37.14,37.15,37.08,37.1,16200.0,20.4286,20.4341,20.3956,20.4066,16200.0
2007-12-20 14:50:00,37.1,37.16,37.09,37.12,26500.0,20.4066,20.4396,20.4011,20.4176,26500.0
2007-12-20 14:55:00,37.11,37.11,37.04,37.1,226800.0,20.4121,20.4121,20.3736,20.4066,226800.0
2007-12-20 15:00:00,37.09,37.11,37.0,37.01,59200.0,20.4011,20.4121,20.3516,20.3571,59200.0
2007-12-20 15:05:00,37.02,37.05,36.95,36.95,72100.0,20.3626,20.3791,20.3241,20.3241,72100.0
2007-12-20 15:10:00,36.96,37.09,36.96,37.02,115700.0,20.3296,20.4011,20.3296,20.3626,115700.0
2007-12-20 15:15:00,37.03,37.11,37.03,37.04,128600.0,20.3681,20.4121,20.3681,20.3736,128600.0
2007-12-20 15:20:00,37.04,37.06,37.03,37.03,44900.0,20.3736,20.3846,20.3681,20.3681,44900.0
2007-12-20 15:25:00,37.03,37.05,37.0,37.04,63100.0,20.3681,20.3791,20.3516,20.3736,63100.0
2007-12-20 15:30:00,37.04,37.14,37.03,37.03,63000.0,20.3736,20.4286,20.3681,20.3681,63000.0
2007-12-20 15:35:00,37.03,37.05,36.99,37.05,76800.0,20.3681,20.3791,20.3461,20.3791,76800.0
2007-12-20 15:40:00,37.05,37.08,36.9,36.96,99400.0,20.3791,20.3956,20.2966,20.3296,99400.0
2007-12-20 15:45:00,36.96,37.02,36.85,36.88,132100.0,20.3296,20.3626,20.2691,20.2856,132100.0
2007-12-20 15:50:00,36.88,36.97,36.87,36.91,190400.0,20.2856,20.3351,20.2801,20.3021,190400.0
2007-12-20 15:55:00,36.93,37.02,36.86,37.02,291000.0,20.3131,20.3626,20.2746,20.3626,291000.0
2007-12-21 09:30:00,37.37,37.81,37.28,37.44,1313500.0,20.5551,20.7971,20.5056,20.5936,1313500.0
2007-12-21 09:35:00,37.43,37.54,37.36,37.53,66400.0,20.5881,20.6486,20.5496,20.6431,66400.0
2007-12-21 09:40:00,37.53,37.56,37.46,37.48,57500.0,20.6431,20.6596,20.6046,20.6156,57500.0
2007-12-21 09:45:00,37.49,37.52,37.45,37.5,58200.0,20.6211,20.6376,20.5991,20.6266,58200.0
2007-12-21 09:50:00,37.51,37.51,37.21,37.29,47400.0,20.6321,20.6321,20.4671,20.5111,47400.0
2007-12-21 09:55:00,37.29,37.36,37.25,37.36,53600.0,20.5111,20.5496,20.4891,20.5496,53600.0
2007-12-21 10:00:00,37.36,37.47,37.34,37.37,50400.0,20.5496,20.6101,20.5386,20.5551,50400.0
2007-12-21 10:05:00,37.37,37.42,37.31,37.35,218200.0,20.5551,20.5826,20.5221,20.5441,218200.0
2007-12-21 10:10:00,37.34,37.42,37.29,37.34,254000.0,20.5386,20.5826,20.5111,20.5386,254000.0
2007-12-21 10:15:00,37.34,37.38,37.25,37.37,29200.0,20.5386,20.5606,20.4891,20.5551,29200.0
2007-12-21 10:20:00,37.36,37.56,37.35,37.56,22300.0,20.5496,20.6596,20.5441,20.6596,22300.0
2007-12-21 10:25:00,37.57,37.61,37.56,37.59,60600.0,20.6651,20.6871,20.6596,20.6761,60600.0
2007-12-21 10:30:00,37.59,37.61,37.56,37.58,23000.0,20.6761,20.6871,20.6596,20.6706,23000.0
2007-12-21 10:35:00,37.58,37.6,37.55,37.58,27700.0,20.6706,20.6816,20.6541,20.6706,27700.0
2007-12-21 10:40:00,37.58,37.6,37.54,37.55,31100.0,20.6706,20.6816,20.6486,20.6541,31100.0
2007-12-21 10:45:00,37.55,37.56,37.45,37.46,25800.0,20.6541,20.6596,20.5991,20.6046,25800.0
2007-12-21 10:50:00,37.47,37.47,37.43,37.44,16600.0,20.6101,20.6101,20.5881,20.5936,16600.0
2007-12-21 10:55:00,37.44,37.45,37.43,37.44,20300.0,20.5936,20.5991,20.5881,20.5936,20300.0
2007-12-21 11:00:00,37.44,37.45,37.42,37.42,16000.0,20.5936,20.5991,20.5826,20.5826,16000.0
2007-12-21 11:05:00,37.42,37.43,37.37,37.41,44100.0,20.5826,20.5881,20.5551,20.5771,44100.0
2007-12-21 11:10:00,37.41,37.45,37.38,37.39,20200.0,20.5771,20.5991,20.5606,20.5661,20200.0
2007-12-21 11:15:00,37.39,37.4,37.37,37.39,15600.0,20.5661,20.5716,20.5551,20.5661,15600.0
2007-12-21 11:20:00,37.4,37.4,37.34,37.36,51500.0,20.5716,20.5716,20.5386,20.5496,51500.0
2007-12-21 11:25:00,37.36,37.37,37.34,37.37,29900.0,20.5496,20.5551,20.5386,20.5551,29900.0
2007-12-21 11:30:00,37.37,37.37,37.28,37.31,68200.0,20.5551,20.5551,20.5056,20.5221,68200.0
2007-12-21 11:35:00,37.31,37.33,37.31,37.31,26600.0,20.5221,20.5331,20.5221,20.5221,26600.0
2007-12-21 11:40:00,37.31,37.33,37.31,37.32,28600.0,20.5221,20.5331,20.5221,20.5276,28600.0
2007-12-21 11:45:00,37.31,37.35,37.31,37.33,21700.0,20.5221,20.5441,20.5221,20.5331,21700.0
2007-12-21 11:50:00,37.32,37.33,37.3,37.32,29000.0,20.5276,20.5331,20.5166,20.5276,29000.0
2007-12-21 11:55:00,37.32,37.35,37.32,37.34,46000.0,20.5276,20.5441,20.5276,20.5386,46000.0
2007-12-21 12:00:00,37.35,37.35,37.3,37.3,38900.0,20.5441,20.5441,20.5166,20.5166,38900.0
2007-12-21 12:05:00,37.3,37.3,37.21,37.28,28800.0,20.5166,20.5166,20.4671,20.5056,28800.0
2007-12-21 12:10:00,37.28,37.28,37.22,37.24,16800.0,20.5056,20.5056,20.4726,20.4836,16800.0
2007-12-21 12:15:00,37.23,37.25,37.22,37.25,25500.0,20.4781,20.4891,20.4726,20.4891,25500.0
2007-12-21 12:20:00,37.24,37.3,37.24,37.29,25500.0,20.4836,20.5166,20.4836,20.5111,25500.0
2007-12-21 12:25:00,37.29,37.3,37.27,37.27,17800.0,20.5111,20.5166,20.5001,20.5001,17800.0
2007-12-21 12:30:00,37.27,37.28,37.23,37.23,25700.0,20.5001,20.5056,20.4781,20.4781,25700.0
2007-12-21 12:35:00,37.22,37.23,37.16,37.22,31000.0,20.4726,20.4781,20.4396,20.4726,31000.0
2007-12-21 12:40:00,37.23,37.26,37.23,37.25,24100.0,20.4781,20.4946,20.4781,20.4891,24100.0
2007-12-21 12:45:00,37.26,37.29,37.25,37.29,14900.0,20.4946,20.5111,20.4891,20.5111,14900.0
2007-12-21 12:50:00,37.3,37.3,37.25,37.25,42900.0,20.5166,20.5166,20.4891,20.4891,42900.0
2007-12-21 12:55:00,37.26,37.26,37.14,37.17,36600.0,20.4946,20.4946,20.4286,20.4451,36600.0
2007-12-21 13:00:00,37.17,37.17,37.12,37.16,28400.0,20.4451,20.4451,20.4176,20.4396,28400.0
2007-12-21 13:05:00,37.17,37.22,37.16,37.22,24300.0,20.4451,20.4726,20.4396,20.4726,24300.0
2007-12-21 13:10:00,37.22,37.22,37.18,37.19,16300.0,20.4726,20.4726,20.4506,20.4561,16300.0
2007-12-21 13:15:00,37.19,37.21,37.16,37.21,20100.0,20.4561,20.4671,20.4396,20.4671,20100.0
2007-12-21 13:20:00,37.2,37.22,37.19,37.22,21700.0,20.4616,20.4726,20.4561,20.4726,21700.0
2007-12-21 13:25:00,37.22,37.22,37.21,37.22,8400.0,20.4726,20.4726,20.4671,20.4726,8400.0
2007-12-21 13:30:00,37.22,37.22,37.21,37.21,12000.0,20.4726,20.4726,20.4671,20.4671,12000.0
2007-12-21 13:35:00,37.22,37.22,37.21,37.22,4100.0,20.4726,20.4726,20.4671,20.4726,4100.0
2007-12-21 13:40:00,37.22,37.23,37.19,37.2,20200.0,20.4726,20.4781,20.4561,20.4616,20200.0
2007-12-21 13:45:00,37.2,37.2,37.19,37.2,10000.0,20.4616,20.4616,20.4561,20.4616,10000.0
2007-12-21 13:50:00,37.2,37.22,37.19,37.22,14900.0,20.4616,20.4726,20.4561,20.4726,14900.0
2007-12-21 13:55:00,37.22,37.3,37.21,37.29,26000.0,20.4726,20.5166,20.4671,20.5111,26000.0
2007-12-21 14:00:00,37.28,37.3,37.28,37.3,26700.0,20.5056,20.5166,20.5056,20.5166,26700.0
2007-12-21 14:05:00,37.3,37.3,37.29,37.3,8100.0,20.5166,20.5166,20.5111,20.5166,8100.0
2007-12-21 14:10:00,37.3,37.3,37.28,37.29,28200.0,20.5166,20.5166,20.5056,20.5111,28200.0
2007-12-21 14:15:00,37.3,37.3,37.28,37.3,20300.0,20.5166,20.5166,20.5056,20.5166,20300.0
2007-12-21 14:20:00,37.3,37.3,37.29,37.3,14500.0,20.5166,20.5166,20.5111,20.5166,14500.0
2007-12-21 14:25:00,37.29,37.3,37.28,37.29,22400.0,20.5111,20.5166,20.5056,20.5111,22400.0
2007-12-21 14:30:00,37.29,37.3,37.28,37.3,32300.0,20.5111,20.5166,20.5056,20.5166,32300.0
2007-12-21 14:35:00,37.3,37.48,37.29,37.39,133800.0,20.5166,20.6156,20.5111,20.5661,133800.0
2007-12-21 14:40:00,37.38,37.39,37.36,37.37,60400.0,20.5606,20.5661,20.5496,20.5551,60400.0
2007-12-21 14:45:00,37.37,37.38,37.35,37.36,31800.0,20.5551,20.5606,20.5441,20.5496,31800.0
2007-12-21 14:50:00,37.36,37.38,37.32,37.34,46200.0,20.5496,20.5606,20.5276,20.5386,46200.0
2007-12-21 14:55:00,37.33,37.35,37.33,37.34,14100.0,20.5331,20.5441,20.5331,20.5386,14100.0
2007-12-21 15:00:00,37.35,37.35,37.33,37.34,32600.0,20.5441,20.5441,20.5331,20.5386,32600.0
2007-12-21 15:05:00,37.33,37.34,37.33,37.33,48000.0,20.5331,20.5386,20.5331,20.5331,48000.0
2007-12-21 15:10:00,37.33,37.34,37.32,37.34,33200.0,20.5331,20.5386,20.5276,20.5386,33200.0
2007-12-21 15:15:00,37.34,37.34,37.32,37.34,61900.0,20.5386,20.5386,20.5276,20.5386,61900.0
2007-12-21 15:20:00,37.34,37.35,37.33,37.34,59500.0,20.5386,20.5441,20.5331,20.5386,59500.0
2007-12-21 15:25:00,37.34,37.35,37.33,37.34,62900.0,20.5386,20.5441,20.5331,20.5386,62900.0
2007-12-21 15:30:00,37.34,37.35,37.32,37.34,78300.0,20.5386,20.5441,20.5276,20.5386,78300.0
2007-12-21 15:35:00,37.33,37.34,37.29,37.3,65400.0,20.5331,20.5386,20.5111,20.5166,65400.0
2007-12-21 15:40:00,37.3,37.3,37.27,37.28,53000.0,20.5166,20.5166,20.5001,20.5056,53000.0
2007-12-21 15:45:00,37.28,37.28,37.23,37.27,105600.0,20.5056,20.5056,20.4781,20.5001,105600.0
2007-12-21 15:50:00,37.26,37.29,37.23,37.29,82400.0,20.4946,20.5111,20.4781,20.5111,82400.0
2007-12-21 15:55:00,37.28,37.33,37.28,37.3,233300.0,20.5056,20.5331,20.5056,20.5166,233300.0
2007-12-24 09:30:00,37.14,37.52,37.04,37.39,45400.0,20.4286,20.6376,20.3736,20.5661,45400.0
2007-12-24 09:35:00,37.39,37.47,37.21,37.26,30300.0,20.5661,20.6101,20.4671,20.4946,30300.0
2007-12-24 09:40:00,37.26,37.4,37.25,37.29,48000.0,20.4946,20.5716,20.4891,20.5111,48000.0
2007-12-24 09:45:00,37.34,37.51,37.34,37.49,39200.0,20.5386,20.6321,20.5386,20.6211,39200.0
2007-12-24 09:50:00,37.49,37.5,37.41,37.44,19600.0,20.6211,20.6266,20.5771,20.5936,19600.0
2007-12-24 09:55:00,37.47,37.47,37.19,37.19,24900.0,20.6101,20.6101,20.4561,20.4561,24900.0
2007-12-24 10:00:00,37.19,37.27,37.17,37.25,23500.0,20.4561,20.5001,20.4451,20.4891,23500.0
2007-12-24 10:05:00,37.25,37.25,37.18,37.18,25000.0,20.4891,20.4891,20.4506,20.4506,25000.0
2007-12-24 10:10:00,37.17,37.22,37.15,37.19,15800.0,20.4451,20.4726,20.4341,20.4561,15800.0
2007-12-24 10:15:00,37.19,37.26,37.17,37.2,30900.0,20.4561,20.4946,20.4451,20.4616,30900.0
2007-12-24 10:20:00,37.19,37.3,37.19,37.28,32100.0,20.4561,20.5166,20.4561,20.5056,32100.0
2007-12-24 10:25:00,37.29,37.3,37.27,37.29,12100.0,20.5111,20.5166,20.5001,20.5111,12100.0
2007-12-24 10:30:00,37.28,37.29,37.19,37.19,27000.0,20.5056,20.5111,20.4561,20.4561,27000.0
2007-12-24 10:35:00,37.18,37.21,37.18,37.2,7100.0,20.4506,20.4671,20.4506,20.4616,7100.0
2007-12-24 10:40:00,37.19,37.22,37.19,37.2,14500.0,20.4561,20.4726,20.4561,20.4616,14500.0
2007-12-24 10:45:00,37.2,37.2,37.19,37.2,14200.0,20.4616,20.4616,20.4561,20.4616,14200.0
2007-12-24 10:50:00,37.2,37.2,37.19,37.2,7700.0,20.4616,20.4616,20.4561,20.4616,7700.0
2007-12-24 10:55:00,37.19,37.2,37.19,37.19,16000.0,20.4561,20.4616,20.4561,20.4561,16000.0
2007-12-24 11:00:00,37.2,37.2,37.17,37.18,18300.0,20.4616,20.4616,20.4451,20.4506,18300.0
2007-12-24 11:05:00,37.17,37.2,37.16,37.17,12800.0,20.4451,20.4616,20.4396,20.4451,12800.0
2007-12-24 11:10:00,37.17,37.17,37.15,37.17,15500.0,20.4451,20.4451,20.4341,20.4451,15500.0
2007-12-24 11:15:00,37.17,37.25,37.17,37.25,10400.0,20.4451,20.4891,20.4451,20.4891,10400.0
2007-12-24 11:20:00,37.25,37.25,37.24,37.25,4000.0,20.4891,20.4891,20.4836,20.4891,4000.0
2007-12-24 11:25:00,37.25,37.25,37.23,37.25,15300.0,20.4891,20.4891,20.4781,20.4891,15300.0
2007-12-24 11:30:00,37.24,37.25,37.24,37.24,4300.0,20.4836,20.4891,20.4836,20.4836,4300.0
2007-12-24 11:35:00,37.24,37.25,37.24,37.24,7500.0,20.4836,20.4891,20.4836,20.4836,7500.0
2007-12-24 11:40:00,37.24,37.29,37.23,37.29,21900.0,20.4836,20.5111,20.4781,20.5111,21900.0
2007-12-24 11:45:00,37.31,37.33,37.3,37.32,16700.0,20.5221,20.5331,20.5166,20.5276,16700.0
2007-12-24 11:50:00,37.32,37.32,37.31,37.32,20200.0,20.5276,20.5276,20.5221,20.5276,20200.0
2007-12-24 11:55:00,37.32,37.33,37.32,37.32,3400.0,20.5276,20.5331,20.5276,20.5276,3400.0
2007-12-24 12:00:00,37.32,37.33,37.31,37.31,12100.0,20.5276,20.5331,20.5221,20.5221,12100.0
2007-12-24 12:05:00,37.31,37.37,37.31,37.37,15700.0,20.5221,20.5551,20.5221,20.5551,15700.0
2007-12-24 12:10:00,37.38,37.41,37.37,37.41,29500.0,20.5606,20.5771,20.5551,20.5771,29500.0
2007-12-24 12:15:00,37.41,37.44,37.39,37.39,30400.0,20.5771,20.5936,20.5661,20.5661,30400.0
2007-12-24 12:20:00,37.39,37.39,37.37,37.38,13300.0,20.5661,20.5661,20.5551,20.5606,13300.0
2007-12-24 12:25:00,37.39,37.4,37.38,37.4,15800.0,20.5661,20.5716,20.5606,20.5716,15800.0
2007-12-24 12:30:00,37.4,37.4,37.38,37.38,41700.0,20.5716,20.5716,20.5606,20.5606,41700.0
2007-12-24 12:35:00,37.38,37.4,37.38,37.4,18900.0,20.5606,20.5716,20.5606,20.5716,18900.0
2007-12-24 12:40:00,37.39,37.4,37.37,37.38,23900.0,20.5661,20.5716,20.5551,20.5606,23900.0
2007-12-24 12:45:00,37.39,37.42,37.38,37.42,30000.0,20.5661,20.5826,20.5606,20.5826,30000.0
2007-12-24 12:50:00,37.42,37.51,37.41,37.45,48600.0,20.5826,20.6321,20.5771,20.5991,48600.0
2007-12-24 12:55:00,37.45,37.49,37.4,37.4,43700.0,20.5991,20.6211,20.5716,20.5716,43700.0
2007-12-24 13:00:00,37.47,37.47,37.33,37.33,51300.0,20.6101,20.6101,20.5331,20.5331,51300.0
2007-12-24 13:05:00,37.34,37.47,37.33,37.33,3400.0,20.5386,20.6101,20.5331,20.5331,3400.0
2007-12-24 13:10:00,37.33,37.33,37.33,37.33,8800.0,20.5331,20.5331,20.5331,20.5331,8800.0
2007-12-24 13:15:00,37.33,37.33,37.33,37.33,700.0,20.5331,20.5331,20.5331,20.5331,700.0
2007-12-24 13:20:00,37.33,37.33,37.33,37.33,900.0,20.5331,20.5331,20.5331,20.5331,900.0
2007-12-24 13:25:00,37.47,37.47,37.47,37.47,3300.0,20.6101,20.6101,20.6101,20.6101,3300.0
2007-12-24 13:30:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 13:35:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 13:40:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 13:45:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 13:50:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 13:55:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:00:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:05:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:10:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:15:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:20:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:25:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:30:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:35:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:40:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:45:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:50:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 14:55:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:00:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:05:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:10:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:15:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:20:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:25:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:30:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:35:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:40:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:45:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:50:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-24 15:55:00,37.47,37.47,37.47,37.47,0.0,20.6101,20.6101,20.6101,20.6101,0.0
2007-12-26 09:30:00,37.0,37.6,36.93,37.28,18900.0,20.3516,20.6816,20.3131,20.5056,18900.0
2007-12-26 09:35:00,37.27,37.33,37.17,37.17,15000.0,20.5001,20.5331,20.4451,20.4451,15000.0
2007-12-26 09:40:00,37.18,37.18,37.11,37.16,19600.0,20.4506,20.4506,20.4121,20.4396,19600.0
2007-12-26 09:45:00,37.16,37.21,37.09,37.21,16400.0,20.4396,20.4671,20.4011,20.4671,16400.0
2007-12-26 09:50:00,37.21,37.22,37.18,37.18,8900.0,20.4671,20.4726,20.4506,20.4506,8900.0
2007-12-26 09:55:00,37.18,37.32,37.17,37.32,10900.0,20.4506,20.5276,20.4451,20.5276,10900.0
2007-12-26 10:00:00,37.3,37.35,37.25,37.29,38100.0,20.5166,20.5441,20.4891,20.5111,38100.0
2007-12-26 10:05:00,37.27,37.32,37.23,37.31,14700.0,20.5001,20.5276,20.4781,20.5221,14700.0
2007-12-26 10:10:00,37.32,37.33,37.31,37.32,16600.0,20.5276,20.5331,20.5221,20.5276,16600.0
2007-12-26 10:15:00,37.32,37.33,37.32,37.33,8000.0,20.5276,20.5331,20.5276,20.5331,8000.0
2007-12-26 10:20:00,37.32,37.37,37.31,37.37,14300.0,20.5276,20.5551,20.5221,20.5551,14300.0
2007-12-26 10:25:00,37.37,37.41,37.36,37.39,9900.0,20.5551,20.5771,20.5496,20.5661,9900.0
2007-12-26 10:30:00,37.39,37.41,37.38,37.41,12500.0,20.5661,20.5771,20.5606,20.5771,12500.0
2007-12-26 10:35:00,37.41,37.47,37.4,37.47,12000.0,20.5771,20.6101,20.5716,20.6101,12000.0
2007-12-26 10:40:00,37.47,37.47,37.45,37.45,7000.0,20.6101,20.6101,20.5991,20.5991,7000.0
2007-12-26 10:45:00,37.45,37.45,37.43,37.43,5400.0,20.5991,20.5991,20.5881,20.5881,5400.0
2007-12-26 10:50:00,37.43,37.45,37.43,37.43,7800.0,20.5881,20.5991,20.5881,20.5881,7800.0
2007-12-26 10:55:00,37.42,37.42,37.36,37.37,8100.0,20.5826,20.5826,20.5496,20.5551,8100.0
2007-12-26 11:00:00,37.36,37.36,37.31,37.34,14100.0,20.5496,20.5496,20.5221,20.5386,14100.0
2007-12-26 11:05:00,37.34,37.38,37.34,37.38,4900.0,20.5386,20.5606,20.5386,20.5606,4900.0
2007-12-26 11:10:00,37.38,37.38,37.32,37.32,10300.0,20.5606,20.5606,20.5276,20.5276,10300.0
2007-12-26 11:15:00,37.31,37.33,37.27,37.31,29100.0,20.5221,20.5331,20.5001,20.5221,29100.0
2007-12-26 11:20:00,37.31,37.35,37.31,37.35,14900.0,20.5221,20.5441,20.5221,20.5441,14900.0
2007-12-26 11:25:00,37.35,37.35,37.31,37.31,10100.0,20.5441,20.5441,20.5221,20.5221,10100.0
2007-12-26 11:30:00,37.31,37.34,37.31,37.34,9200.0,20.5221,20.5386,20.5221,20.5386,9200.0
2007-12-26 11:35:00,37.34,37.34,37.31,37.31,11000.0,20.5386,20.5386,20.5221,20.5221,11000.0
2007-12-26 11:40:00,37.32,37.35,37.31,37.34,5400.0,20.5276,20.5441,20.5221,20.5386,5400.0
2007-12-26 11:45:00,37.33,37.33,37.32,37.32,10600.0,20.5331,20.5331,20.5276,20.5276,10600.0
2007-12-26 11:50:00,37.32,37.32,37.28,37.31,13900.0,20.5276,20.5276,20.5056,20.5221,13900.0
2007-12-26 11:55:00,37.3,37.31,37.25,37.27,30400.0,20.5166,20.5221,20.4891,20.5001,30400.0
2007-12-26 12:00:00,37.27,37.29,37.26,37.28,8200.0,20.5001,20.5111,20.4946,20.5056,8200.0
2007-12-26 12:05:00,37.29,37.29,37.28,37.29,3400.0,20.5111,20.5111,20.5056,20.5111,3400.0
2007-12-26 12:10:00,37.29,37.32,37.28,37.32,17700.0,20.5111,20.5276,20.5056,20.5276,17700.0
2007-12-26 12:15:00,37.32,37.37,37.31,37.37,11900.0,20.5276,20.5551,20.5221,20.5551,11900.0
2007-12-26 12:20:00,37.36,37.42,37.36,37.41,9500.0,20.5496,20.5826,20.5496,20.5771,9500.0
2007-12-26 12:25:00,37.41,37.42,37.4,37.41,8700.0,20.5771,20.5826,20.5716,20.5771,8700.0
2007-12-26 12:30:00,37.41,37.42,37.4,37.41,12100.0,20.5771,20.5826,20.5716,20.5771,12100.0
2007-12-26 12:35:00,37.41,37.41,37.4,37.4,12700.0,20.5771,20.5771,20.5716,20.5716,12700.0
2007-12-26 12:40:00,37.41,37.47,37.4,37.46,20600.0,20.5771,20.6101,20.5716,20.6046,20600.0
2007-12-26 12:45:00,37.45,37.48,37.44,37.47,16800.0,20.5991,20.6156,20.5936,20.6101,16800.0
2007-12-26 12:50:00,37.48,37.5,37.47,37.49,18500.0,20.6156,20.6266,20.6101,20.6211,18500.0
2007-12-26 12:55:00,37.49,37.5,37.47,37.48,13300.0,20.6211,20.6266,20.6101,20.6156,13300.0
2007-12-26 13:00:00,37.48,37.48,37.46,37.46,14900.0,20.6156,20.6156,20.6046,20.6046,14900.0
2007-12-26 13:05:00,37.47,37.47,37.43,37.44,23800.0,20.6101,20.6101,20.5881,20.5936,23800.0
2007-12-26 13:10:00,37.44,37.49,37.43,37.49,17700.0,20.5936,20.6211,20.5881,20.6211,17700.0
2007-12-26 13:15:00,37.49,37.49,37.45,37.45,13600.0,20.6211,20.6211,20.5991,20.5991,13600.0
2007-12-26 13:20:00,37.44,37.46,37.43,37.46,9800.0,20.5936,20.6046,20.5881,20.6046,9800.0
2007-12-26 13:25:00,37.46,37.47,37.45,37.45,15800.0,20.6046,20.6101,20.5991,20.5991,15800.0
2007-12-26 13:30:00,37.46,37.48,37.45,37.46,14500.0,20.6046,20.6156,20.5991,20.6046,14500.0
2007-12-26 13:35:00,37.47,37.47,37.45,37.45,10400.0,20.6101,20.6101,20.5991,20.5991,10400.0
2007-12-26 13:40:00,37.45,37.47,37.43,37.45,15300.0,20.5991,20.6101,20.5881,20.5991,15300.0
2007-12-26 13:45:00,37.46,37.48,37.44,37.47,18300.0,20.6046,20.6156,20.5936,20.6101,18300.0
2007-12-26 13:50:00,37.47,37.48,37.45,37.46,15700.0,20.6101,20.6156,20.5991,20.6046,15700.0
2007-12-26 13:55:00,37.46,37.47,37.45,37.46,7600.0,20.6046,20.6101,20.5991,20.6046,7600.0
2007-12-26 14:00:00,37.46,37.46,37.44,37.44,8100.0,20.6046,20.6046,20.5936,20.5936,8100.0
2007-12-26 14:05:00,37.45,37.45,37.39,37.4,37200.0,20.5991,20.5991,20.5661,20.5716,37200.0
2007-12-26 14:10:00,37.4,37.4,37.37,37.37,17200.0,20.5716,20.5716,20.5551,20.5551,17200.0
2007-12-26 14:15:00,37.38,37.39,37.35,37.36,19300.0,20.5606,20.5661,20.5441,20.5496,19300.0
2007-12-26 14:20:00,37.35,37.38,37.35,37.38,7200.0,20.5441,20.5606,20.5441,20.5606,7200.0
2007-12-26 14:25:00,37.38,37.38,37.36,37.36,17700.0,20.5606,20.5606,20.5496,20.5496,17700.0
2007-12-26 14:30:00,37.36,37.38,37.36,37.38,12200.0,20.5496,20.5606,20.5496,20.5606,12200.0
2007-12-26 14:35:00,37.37,37.38,37.35,37.35,9300.0,20.5551,20.5606,20.5441,20.5441,9300.0
2007-12-26 14:40:00,37.36,37.36,37.31,37.33,37400.0,20.5496,20.5496,20.5221,20.5331,37400.0
2007-12-26 14:45:00,37.33,37.35,37.33,37.34,6600.0,20.5331,20.5441,20.5331,20.5386,6600.0
2007-12-26 14:50:00,37.35,37.35,37.31,37.31,12200.0,20.5441,20.5441,20.5221,20.5221,12200.0
2007-12-26 14:55:00,37.32,37.33,37.32,37.33,15700.0,20.5276,20.5331,20.5276,20.5331,15700.0
2007-12-26 15:00:00,37.33,37.33,37.3,37.3,23300.0,20.5331,20.5331,20.5166,20.5166,23300.0
2007-12-26 15:05:00,37.31,37.32,37.3,37.3,19700.0,20.5221,20.5276,20.5166,20.5166,19700.0
2007-12-26 15:10:00,37.31,37.33,37.3,37.33,14700.0,20.5221,20.5331,20.5166,20.5331,14700.0
2007-12-26 15:15:00,37.33,37.33,37.32,37.33,17800.0,20.5331,20.5331,20.5276,20.5331,17800.0
2007-12-26 15:20:00,37.33,37.33,37.3,37.3,27300.0,20.5331,20.5331,20.5166,20.5166,27300.0
2007-12-26 15:25:00,37.3,37.32,37.28,37.29,16800.0,20.5166,20.5276,20.5056,20.5111,16800.0
2007-12-26 15:30:00,37.29,37.3,37.24,37.27,33600.0,20.5111,20.5166,20.4836,20.5001,33600.0
2007-12-26 15:35:00,37.26,37.3,37.26,37.29,19800.0,20.4946,20.5166,20.4946,20.5111,19800.0
2007-12-26 15:40:00,37.29,37.31,37.28,37.28,22600.0,20.5111,20.5221,20.5056,20.5056,22600.0
2007-12-26 15:45:00,37.29,37.3,37.27,37.3,14900.0,20.5111,20.5166,20.5001,20.5166,14900.0
2007-12-26 15:50:00,37.3,37.3,37.27,37.27,37700.0,20.5166,20.5166,20.5001,20.5001,37700.0
2007-12-26 15:55:00,37.26,37.29,37.25,37.27,55500.0,20.4946,20.5111,20.4891,20.5001,55500.0
2007-12-27 09:30:00,37.67,37.67,37.35,37.4,40700.0,20.7201,20.7201,20.5441,20.5716,40700.0
2007-12-27 09:35:00,37.39,37.41,37.34,37.35,23700.0,20.5661,20.5771,20.5386,20.5441,23700.0
2007-12-27 09:40:00,37.35,37.35,37.14,37.16,21700.0,20.5441,20.5441,20.4286,20.4396,21700.0
2007-12-27 09:45:00,37.15,37.21,37.07,37.11,40100.0,20.4341,20.4671,20.3901,20.4121,40100.0
2007-12-27 09:50:00,37.11,37.14,37.11,37.12,12500.0,20.4121,20.4286,20.4121,20.4176,12500.0
2007-12-27 09:55:00,37.13,37.14,37.05,37.06,14000.0,20.4231,20.4286,20.3791,20.3846,14000.0
2007-12-27 10:00:00,37.06,37.17,37.04,37.17,24900.0,20.3846,20.4451,20.3736,20.4451,24900.0
2007-12-27 10:05:00,37.17,37.19,37.12,37.19,19200.0,20.4451,20.4561,20.4176,20.4561,19200.0
2007-12-27 10:10:00,37.17,37.19,37.11,37.12,7900.0,20.4451,20.4561,20.4121,20.4176,7900.0
2007-12-27 10:15:00,37.1,37.1,37.07,37.07,10300.0,20.4066,20.4066,20.3901,20.3901,10300.0
2007-12-27 10:20:00,37.08,37.08,37.05,37.06,8000.0,20.3956,20.3956,20.3791,20.3846,8000.0
2007-12-27 10:25:00,37.05,37.05,37.01,37.01,12500.0,20.3791,20.3791,20.3571,20.3571,12500.0
2007-12-27 10:30:00,37.03,37.03,37.0,37.03,9600.0,20.3681,20.3681,20.3516,20.3681,9600.0
2007-12-27 10:35:00,37.02,37.03,37.01,37.02,9000.0,20.3626,20.3681,20.3571,20.3626,9000.0
2007-12-27 10:40:00,37.02,37.07,37.01,37.07,10000.0,20.3626,20.3901,20.3571,20.3901,10000.0
2007-12-27 10:45:00,37.07,37.07,37.0,37.04,16200.0,20.3901,20.3901,20.3516,20.3736,16200.0
2007-12-27 10:50:00,37.03,37.06,37.02,37.05,10200.0,20.3681,20.3846,20.3626,20.3791,10200.0
2007-12-27 10:55:00,37.04,37.04,37.0,37.01,9500.0,20.3736,20.3736,20.3516,20.3571,9500.0
2007-12-27 11:00:00,37.01,37.04,37.0,37.0,14200.0,20.3571,20.3736,20.3516,20.3516,14200.0
2007-12-27 11:05:00,37.0,37.06,37.0,37.03,8200.0,20.3516,20.3846,20.3516,20.3681,8200.0
2007-12-27 11:10:00,37.02,37.15,37.02,37.14,14500.0,20.3626,20.4341,20.3626,20.4286,14500.0
2007-12-27 11:15:00,37.16,37.16,37.09,37.11,13100.0,20.4396,20.4396,20.4011,20.4121,13100.0
2007-12-27 11:20:00,37.12,37.15,37.1,37.1,9200.0,20.4176,20.4341,20.4066,20.4066,9200.0
2007-12-27 11:25:00,37.1,37.13,37.1,37.13,3900.0,20.4066,20.4231,20.4066,20.4231,3900.0
2007-12-27 11:30:00,37.13,37.15,37.12,37.12,8700.0,20.4231,20.4341,20.4176,20.4176,8700.0
2007-12-27 11:35:00,37.11,37.12,37.07,37.09,12500.0,20.4121,20.4176,20.3901,20.4011,12500.0
2007-12-27 11:40:00,37.07,37.12,37.06,37.06,24200.0,20.3901,20.4176,20.3846,20.3846,24200.0
2007-12-27 11:45:00,37.07,37.07,37.02,37.03,8900.0,20.3901,20.3901,20.3626,20.3681,8900.0
2007-12-27 11:50:00,37.03,37.04,37.02,37.02,7400.0,20.3681,20.3736,20.3626,20.3626,7400.0
2007-12-27 11:55:00,37.03,37.07,37.03,37.07,4000.0,20.3681,20.3901,20.3681,20.3901,4000.0
2007-12-27 12:00:00,37.08,37.1,37.05,37.06,7300.0,20.3956,20.4066,20.3791,20.3846,7300.0
2007-12-27 12:05:00,37.05,37.06,37.02,37.05,12400.0,20.3791,20.3846,20.3626,20.3791,12400.0
2007-12-27 12:10:00,37.05,37.05,37.0,37.03,17700.0,20.3791,20.3791,20.3516,20.3681,17700.0
2007-12-27 12:15:00,37.03,37.03,37.0,37.0,4500.0,20.3681,20.3681,20.3516,20.3516,4500.0
2007-12-27 12:20:00,37.01,37.02,37.0,37.01,8400.0,20.3571,20.3626,20.3516,20.3571,8400.0
2007-12-27 12:25:00,37.01,37.01,36.92,36.92,27000.0,20.3571,20.3571,20.3076,20.3076,27000.0
2007-12-27 12:30:00,36.92,36.93,36.9,36.92,10800.0,20.3076,20.3131,20.2966,20.3076,10800.0
2007-12-27 12:35:00,36.91,36.92,36.88,36.88,13100.0,20.3021,20.3076,20.2856,20.2856,13100.0
2007-12-27 12:40:00,36.89,36.93,36.87,36.9,41700.0,20.2911,20.3131,20.2801,20.2966,41700.0
2007-12-27 12:45:00,36.91,36.93,36.9,36.92,6000.0,20.3021,20.3131,20.2966,20.3076,6000.0
2007-12-27 12:50:00,36.93,36.93,36.9,36.91,5000.0,20.3131,20.3131,20.2966,20.3021,5000.0
2007-12-27 12:55:00,36.9,36.91,36.86,36.86,10200.0,20.2966,20.3021,20.2746,20.2746,10200.0
2007-12-27 13:00:00,36.87,36.87,36.85,36.85,7500.0,20.2801,20.2801,20.2691,20.2691,7500.0
2007-12-27 13:05:00,36.86,36.91,36.83,36.91,20300.0,20.2746,20.3021,20.2581,20.3021,20300.0
2007-12-27 13:10:00,36.9,36.91,36.89,36.89,9400.0,20.2966,20.3021,20.2911,20.2911,9400.0
2007-12-27 13:15:00,36.88,36.89,36.85,36.89,9500.0,20.2856,20.2911,20.2691,20.2911,9500.0
2007-12-27 13:20:00,36.88,36.9,36.86,36.9,9500.0,20.2856,20.2966,20.2746,20.2966,9500.0
2007-12-27 13:25:00,36.9,36.95,36.89,36.94,10700.0,20.2966,20.3241,20.2911,20.3186,10700.0
2007-12-27 13:30:00,36.94,36.94,36.87,36.88,13800.0,20.3186,20.3186,20.2801,20.2856,13800.0
2007-12-27 13:35:00,36.88,36.89,36.85,36.85,22700.0,20.2856,20.2911,20.2691,20.2691,22700.0
2007-12-27 13:40:00,36.86,36.87,36.82,36.85,20200.0,20.2746,20.2801,20.2526,20.2691,20200.0
2007-12-27 13:45:00,36.85,36.89,36.85,36.89,6600.0,20.2691,20.2911,20.2691,20.2911,6600.0
2007-12-27 13:50:00,36.89,36.92,36.88,36.88,13600.0,20.2911,20.3076,20.2856,20.2856,13600.0
2007-12-27 13:55:00,36.88,36.89,36.87,36.89,7000.0,20.2856,20.2911,20.2801,20.2911,7000.0
2007-12-27 14:00:00,36.88,36.94,36.87,36.93,14900.0,20.2856,20.3186,20.2801,20.3131,14900.0
2007-12-27 14:05:00,36.94,36.99,36.92,36.99,15700.0,20.3186,20.3461,20.3076,20.3461,15700.0
2007-12-27 14:10:00,36.99,37.0,36.94,36.97,18200.0,20.3461,20.3516,20.3186,20.3351,18200.0
2007-12-27 14:15:00,36.96,36.99,36.96,36.96,9400.0,20.3296,20.3461,20.3296,20.3296,9400.0
2007-12-27 14:20:00,36.96,36.98,36.94,36.98,15600.0,20.3296,20.3406,20.3186,20.3406,15600.0
2007-12-27 14:25:00,36.99,36.99,36.96,36.96,8000.0,20.3461,20.3461,20.3296,20.3296,8000.0
2007-12-27 14:30:00,36.97,36.97,36.91,36.91,16200.0,20.3351,20.3351,20.3021,20.3021,16200.0
2007-12-27 14:35:00,36.9,36.95,36.9,36.95,34500.0,20.2966,20.3241,20.2966,20.3241,34500.0
2007-12-27 14:40:00,36.94,36.95,36.92,36.95,80800.0,20.3186,20.3241,20.3076,20.3241,80800.0
2007-12-27 14:45:00,36.95,36.96,36.93,36.94,46100.0,20.3241,20.3296,20.3131,20.3186,46100.0
2007-12-27 14:50:00,36.94,36.94,36.91,36.92,29500.0,20.3186,20.3186,20.3021,20.3076,29500.0
2007-12-27 14:55:00,36.92,36.92,36.86,36.87,22900.0,20.3076,20.3076,20.2746,20.2801,22900.0
2007-12-27 15:00:00,36.88,36.91,36.87,36.89,15400.0,20.2856,20.3021,20.2801,20.2911,15400.0
2007-12-27 15:05:00,36.9,36.9,36.89,36.9,21100.0,20.2966,20.2966,20.2911,20.2966,21100.0
2007-12-27 15:10:00,36.9,36.9,36.88,36.89,43900.0,20.2966,20.2966,20.2856,20.2911,43900.0
2007-12-27 15:15:00,36.89,36.89,36.86,36.89,21200.0,20.2911,20.2911,20.2746,20.2911,21200.0
2007-12-27 15:20:00,36.88,36.89,36.85,36.86,18900.0,20.2856,20.2911,20.2691,20.2746,18900.0
2007-12-27 15:25:00,36.85,36.86,36.75,36.75,50500.0,20.2691,20.2746,20.2141,20.2141,50500.0
2007-12-27 15:30:00,36.75,36.76,36.66,36.71,67900.0,20.2141,20.2196,20.1646,20.1921,67900.0
2007-12-27 15:35:00,36.71,36.73,36.69,36.69,31500.0,20.1921,20.2031,20.1811,20.1811,31500.0
2007-12-27 15:40:00,36.69,36.7,36.67,36.67,26500.0,20.1811,20.1866,20.1701,20.1701,26500.0
2007-12-27 15:45:00,36.67,36.67,36.59,36.63,53400.0,20.1701,20.1701,20.1261,20.1481,53400.0
2007-12-27 15:50:00,36.63,36.67,36.59,36.67,68600.0,20.1481,20.1701,20.1261,20.1701,68600.0
2007-12-27 15:55:00,36.67,36.67,36.63,36.66,141800.0,20.1701,20.1701,20.1481,20.1646,141800.0
2007-12-28 09:30:00,36.59,36.97,36.59,36.89,35200.0,20.1261,20.3351,20.1261,20.2911,35200.0
2007-12-28 09:35:00,36.89,36.92,36.85,36.88,14600.0,20.2911,20.3076,20.2691,20.2856,14600.0
2007-12-28 09:40:00,36.88,36.9,36.79,36.84,30400.0,20.2856,20.2966,20.2361,20.2636,30400.0
2007-12-28 09:45:00,36.87,36.91,36.75,36.81,13900.0,20.2801,20.3021,20.2141,20.2471,13900.0
2007-12-28 09:50:00,36.83,36.9,36.82,36.89,10200.0,20.2581,20.2966,20.2526,20.2911,10200.0
2007-12-28 09:55:00,36.89,36.91,36.85,36.9,13400.0,20.2911,20.3021,20.2691,20.2966,13400.0
2007-12-28 10:00:00,36.9,36.91,36.64,36.64,19000.0,20.2966,20.3021,20.1536,20.1536,19000.0
2007-12-28 10:05:00,36.64,36.67,36.58,36.63,38300.0,20.1536,20.1701,20.1206,20.1481,38300.0
2007-12-28 10:10:00,36.63,36.75,36.63,36.75,15700.0,20.1481,20.2141,20.1481,20.2141,15700.0
2007-12-28 10:15:00,36.76,36.84,36.72,36.84,6700.0,20.2196,20.2636,20.1976,20.2636,6700.0
2007-12-28 10:20:00,36.85,36.9,36.84,36.88,16500.0,20.2691,20.2966,20.2636,20.2856,16500.0
2007-12-28 10:25:00,36.88,36.93,36.88,36.93,4400.0,20.2856,20.3131,20.2856,20.3131,4400.0
2007-12-28 10:30:00,36.93,36.94,36.9,36.9,6700.0,20.3131,20.3186,20.2966,20.2966,6700.0
2007-12-28 10:35:00,36.89,36.9,36.82,36.87,37700.0,20.2911,20.2966,20.2526,20.2801,37700.0
2007-12-28 10:40:00,36.87,36.92,36.87,36.92,8600.0,20.2801,20.3076,20.2801,20.3076,8600.0
2007-12-28 10:45:00,36.93,36.95,36.9,36.9,19000.0,20.3131,20.3241,20.2966,20.2966,19000.0
2007-12-28 10:50:00,36.9,36.95,36.88,36.9,38700.0,20.2966,20.3241,20.2856,20.2966,38700.0
2007-12-28 10:55:00,36.9,36.93,36.85,36.89,17600.0,20.2966,20.3131,20.2691,20.2911,17600.0
2007-12-28 11:00:00,36.88,36.89,36.85,36.86,7400.0,20.2856,20.2911,20.2691,20.2746,7400.0
2007-12-28 11:05:00,36.85,36.9,36.85,36.88,11200.0,20.2691,20.2966,20.2691,20.2856,11200.0
2007-12-28 11:10:00,36.88,36.92,36.83,36.86,13300.0,20.2856,20.3076,20.2581,20.2746,13300.0
2007-12-28 11:15:00,36.86,36.99,36.86,36.98,22800.0,20.2746,20.3461,20.2746,20.3406,22800.0
2007-12-28 11:20:00,36.98,36.98,36.95,36.96,7500.0,20.3406,20.3406,20.3241,20.3296,7500.0
2007-12-28 11:25:00,36.95,36.96,36.95,36.95,3800.0,20.3241,20.3296,20.3241,20.3241,3800.0
2007-12-28 11:30:00,36.95,37.01,36.94,36.99,23200.0,20.3241,20.3571,20.3186,20.3461,23200.0
2007-12-28 11:35:00,36.98,37.01,36.96,36.98,13900.0,20.3406,20.3571,20.3296,20.3406,13900.0
2007-12-28 11:40:00,36.98,36.98,36.95,36.95,7600.0,20.3406,20.3406,20.3241,20.3241,7600.0
2007-12-28 11:45:00,36.95,37.01,36.95,37.0,19900.0,20.3241,20.3571,20.3241,20.3516,19900.0
2007-12-28 11:50:00,37.01,37.02,37.0,37.0,9100.0,20.3571,20.3626,20.3516,20.3516,9100.0
2007-12-28 11:55:00,37.0,37.01,36.91,36.93,16800.0,20.3516,20.3571,20.3021,20.3131,16800.0
2007-12-28 12:00:00,36.93,36.93,36.88,36.88,9600.0,20.3131,20.3131,20.2856,20.2856,9600.0
2007-12-28 12:05:00,36.88,36.89,36.84,36.84,13400.0,20.2856,20.2911,20.2636,20.2636,13400.0
2007-12-28 12:10:00,36.84,36.84,36.73,36.77,15300.0,20.2636,20.2636,20.2031,20.2251,15300.0
2007-12-28 12:15:00,36.77,36.77,36.73,36.73,14100.0,20.2251,20.2251,20.2031,20.2031,14100.0
2007-12-28 12:20:00,36.74,36.74,36.7,36.71,8500.0,20.2086,20.2086,20.1866,20.1921,8500.0
2007-12-28 12:25:00,36.7,36.72,36.68,36.68,17600.0,20.1866,20.1976,20.1756,20.1756,17600.0
2007-12-28 12:30:00,36.68,36.68,36.62,36.65,14100.0,20.1756,20.1756,20.1426,20.1591,14100.0
2007-12-28 12:35:00,36.65,36.67,36.65,36.66,12800.0,20.1591,20.1701,20.1591,20.1646,12800.0
2007-12-28 12:40:00,36.66,36.7,36.64,36.65,18800.0,20.1646,20.1866,20.1536,20.1591,18800.0
2007-12-28 12:45:00,36.65,36.65,36.6,36.64,15100.0,20.1591,20.1591,20.1316,20.1536,15100.0
2007-12-28 12:50:00,36.64,36.64,36.55,36.55,15300.0,20.1536,20.1536,20.1041,20.1041,15300.0
2007-12-28 12:55:00,36.55,36.56,36.5,36.51,26900.0,20.1041,20.1096,20.0766,20.0821,26900.0
2007-12-28 13:00:00,36.51,36.54,36.48,36.49,36400.0,20.0821,20.0986,20.0656,20.0711,36400.0
2007-12-28 13:05:00,36.49,36.58,36.49,36.58,13600.0,20.0711,20.1206,20.0711,20.1206,13600.0
2007-12-28 13:10:00,36.58,36.62,36.56,36.59,14200.0,20.1206,20.1426,20.1096,20.1261,14200.0
2007-12-28 13:15:00,36.59,36.6,36.57,36.59,11900.0,20.1261,20.1316,20.1151,20.1261,11900.0
2007-12-28 13:20:00,36.58,36.6,36.58,36.59,12200.0,20.1206,20.1316,20.1206,20.1261,12200.0
2007-12-28 13:25:00,36.58,36.61,36.56,36.56,10700.0,20.1206,20.1371,20.1096,20.1096,10700.0
2007-12-28 13:30:00,36.57,36.6,36.55,36.58,14100.0,20.1151,20.1316,20.1041,20.1206,14100.0
2007-12-28 13:35:00,36.58,36.59,36.48,36.52,16100.0,20.1206,20.1261,20.0656,20.0876,16100.0
2007-12-28 13:40:00,36.51,36.58,36.51,36.53,13200.0,20.0821,20.1206,20.0821,20.0931,13200.0
2007-12-28 13:45:00,36.53,36.56,36.52,36.54,20400.0,20.0931,20.1096,20.0876,20.0986,20400.0
2007-12-28 13:50:00,36.54,36.56,36.5,36.51,15600.0,20.0986,20.1096,20.0766,20.0821,15600.0
2007-12-28 13:55:00,36.5,36.58,36.5,36.57,11000.0,20.0766,20.1206,20.0766,20.1151,11000.0
2007-12-28 14:00:00,36.57,36.59,36.56,36.59,7100.0,20.1151,20.1261,20.1096,20.1261,7100.0
2007-12-28 14:05:00,36.57,36.6,36.56,36.6,10600.0,20.1151,20.1316,20.1096,20.1316,10600.0
2007-12-28 14:10:00,36.59,36.62,36.59,36.6,17900.0,20.1261,20.1426,20.1261,20.1316,17900.0
2007-12-28 14:15:00,36.59,36.65,36.59,36.62,13700.0,20.1261,20.1591,20.1261,20.1426,13700.0
2007-12-28 14:20:00,36.62,36.62,36.58,36.61,29900.0,20.1426,20.1426,20.1206,20.1371,29900.0
2007-12-28 14:25:00,36.61,36.63,36.6,36.62,11000.0,20.1371,20.1481,20.1316,20.1426,11000.0
2007-12-28 14:30:00,36.63,36.66,36.62,36.65,8800.0,20.1481,20.1646,20.1426,20.1591,8800.0
2007-12-28 14:35:00,36.65,36.69,36.64,36.68,12200.0,20.1591,20.1811,20.1536,20.1756,12200.0
2007-12-28 14:40:00,36.68,36.7,36.62,36.63,44200.0,20.1756,20.1866,20.1426,20.1481,44200.0
2007-12-28 14:45:00,36.64,36.66,36.63,36.63,11700.0,20.1536,20.1646,20.1481,20.1481,11700.0
2007-12-28 14:50:00,36.62,36.62,36.54,36.57,17700.0,20.1426,20.1426,20.0986,20.1151,17700.0
2007-12-28 14:55:00,36.56,36.61,36.55,36.6,8000.0,20.1096,20.1371,20.1041,20.1316,8000.0
2007-12-28 15:00:00,36.6,36.63,36.58,36.59,9900.0,20.1316,20.1481,20.1206,20.1261,9900.0
2007-12-28 15:05:00,36.59,36.67,36.59,36.67,13400.0,20.1261,20.1701,20.1261,20.1701,13400.0
2007-12-28 15:10:00,36.66,36.68,36.66,36.67,7200.0,20.1646,20.1756,20.1646,20.1701,7200.0
2007-12-28 15:15:00,36.67,36.7,36.67,36.68,10000.0,20.1701,20.1866,20.1701,20.1756,10000.0
2007-12-28 15:20:00,36.69,36.69,36.62,36.63,12700.0,20.1811,20.1811,20.1426,20.1481,12700.0
2007-12-28 15:25:00,36.64,36.66,36.63,36.64,14300.0,20.1536,20.1646,20.1481,20.1536,14300.0
2007-12-28 15:30:00,36.63,36.65,36.61,36.61,15900.0,20.1481,20.1591,20.1371,20.1371,15900.0
2007-12-28 15:35:00,36.61,36.61,36.57,36.58,19700.0,20.1371,20.1371,20.1151,20.1206,19700.0
2007-12-28 15:40:00,36.58,36.61,36.57,36.58,18000.0,20.1206,20.1371,20.1151,20.1206,18000.0
2007-12-28 15:45:00,36.58,36.59,36.56,36.59,20800.0,20.1206,20.1261,20.1096,20.1261,20800.0
2007-12-28 15:50:00,36.59,36.65,36.59,36.65,34800.0,20.1261,20.1591,20.1261,20.1591,34800.0
2007-12-28 15:55:00,36.64,36.65,36.58,36.59,76100.0,20.1536,20.1591,20.1206,20.1261,76100.0
2007-12-31 09:30:00,36.26,36.58,36.26,36.35,38400.0,19.9446,20.1206,19.9446,19.9941,38400.0
2007-12-31 09:35:00,36.35,36.35,36.27,36.27,15200.0,19.9941,19.9941,19.9501,19.9501,15200.0
2007-12-31 09:40:00,36.27,36.27,36.22,36.25,17700.0,19.9501,19.9501,19.9226,19.9391,17700.0
2007-12-31 09:45:00,36.24,36.24,36.12,36.14,42200.0,19.9336,19.9336,19.8676,19.8786,42200.0
2007-12-31 09:50:00,36.17,36.2,36.1,36.13,80300.0,19.8951,19.9116,19.8566,19.8731,80300.0
2007-12-31 09:55:00,36.13,36.15,36.1,36.13,21200.0,19.8731,19.8841,19.8566,19.8731,21200.0
2007-12-31 10:00:00,36.15,36.33,36.15,36.21,30100.0,19.8841,19.9831,19.8841,19.9171,30100.0
2007-12-31 10:05:00,36.21,36.21,36.13,36.21,9800.0,19.9171,19.9171,19.8731,19.9171,9800.0
2007-12-31 10:10:00,36.21,36.28,36.2,36.23,16200.0,19.9171,19.9556,19.9116,19.9281,16200.0
2007-12-31 10:15:00,36.22,36.23,36.11,36.13,6300.0,19.9226,19.9281,19.8621,19.8731,6300.0
2007-12-31 10:20:00,36.14,36.15,36.1,36.12,11800.0,19.8786,19.8841,19.8566,19.8676,11800.0
2007-12-31 10:25:00,36.12,36.16,36.11,36.16,10400.0,19.8676,19.8896,19.8621,19.8896,10400.0
2007-12-31 10:30:00,36.17,36.19,36.16,36.18,10100.0,19.8951,19.9061,19.8896,19.9006,10100.0
2007-12-31 10:35:00,36.17,36.18,36.14,36.15,18000.0,19.8951,19.9006,19.8786,19.8841,18000.0
2007-12-31 10:40:00,36.15,36.21,36.13,36.2,27900.0,19.8841,19.9171,19.8731,19.9116,27900.0
2007-12-31 10:45:00,36.21,36.31,36.2,36.29,31100.0,19.9171,19.9721,19.9116,19.9611,31100.0
2007-12-31 10:50:00,36.29,36.31,36.22,36.25,30100.0,19.9611,19.9721,19.9226,19.9391,30100.0
2007-12-31 10:55:00,36.25,36.25,36.22,36.23,7700.0,19.9391,19.9391,19.9226,19.9281,7700.0
2007-12-31 11:00:00,36.23,36.23,36.17,36.17,9400.0,19.9281,19.9281,19.8951,19.8951,9400.0
2007-12-31 11:05:00,36.17,36.21,36.17,36.19,11600.0,19.8951,19.9171,19.8951,19.9061,11600.0
2007-12-31 11:10:00,36.19,36.23,36.15,36.21,18100.0,19.9061,19.9281,19.8841,19.9171,18100.0
2007-12-31 11:15:00,36.21,36.21,36.15,36.18,14900.0,19.9171,19.9171,19.8841,19.9006,14900.0
2007-12-31 11:20:00,36.19,36.2,36.11,36.14,18100.0,19.9061,19.9116,19.8621,19.8786,18100.0
2007-12-31 11:25:00,36.14,36.2,36.14,36.19,19300.0,19.8786,19.9116,19.8786,19.9061,19300.0
2007-12-31 11:30:00,36.2,36.25,36.19,36.25,13000.0,19.9116,19.9391,19.9061,19.9391,13000.0
2007-12-31 11:35:00,36.25,36.25,36.2,36.21,21700.0,19.9391,19.9391,19.9116,19.9171,21700.0
2007-12-31 11:40:00,36.22,36.23,36.18,36.18,21600.0,19.9226,19.9281,19.9006,19.9006,21600.0
2007-12-31 11:45:00,36.19,36.2,36.17,36.19,12300.0,19.9061,19.9116,19.8951,19.9061,12300.0
2007-12-31 11:50:00,36.19,36.2,36.15,36.16,8000.0,19.9061,19.9116,19.8841,19.8896,8000.0
2007-12-31 11:55:00,36.16,36.17,36.15,36.16,7800.0,19.8896,19.8951,19.8841,19.8896,7800.0
2007-12-31 12:00:00,36.17,36.18,36.14,36.18,8900.0,19.8951,19.9006,19.8786,19.9006,8900.0
2007-12-31 12:05:00,36.18,36.2,36.17,36.19,6900.0,19.9006,19.9116,19.8951,19.9061,6900.0
2007-12-31 12:10:00,36.2,36.2,36.19,36.19,6300.0,19.9116,19.9116,19.9061,19.9061,6300.0
2007-12-31 12:15:00,36.2,36.2,36.12,36.14,37200.0,19.9116,19.9116,19.8676,19.8786,37200.0
2007-12-31 12:20:00,36.13,36.13,36.1,36.1,10700.0,19.8731,19.8731,19.8566,19.8566,10700.0
2007-12-31 12:25:00,36.1,36.12,36.09,36.1,26700.0,19.8566,19.8676,19.8511,19.8566,26700.0
2007-12-31 12:30:00,36.1,36.1,36.06,36.07,24900.0,19.8566,19.8566,19.8346,19.8401,24900.0
2007-12-31 12:35:00,36.08,36.11,36.05,36.06,48000.0,19.8456,19.8621,19.8291,19.8346,48000.0
2007-12-31 12:40:00,36.05,36.06,36.01,36.02,36600.0,19.8291,19.8346,19.8071,19.8126,36600.0
2007-12-31 12:45:00,36.03,36.05,36.0,36.0,49800.0,19.8181,19.8291,19.8016,19.8016,49800.0
2007-12-31 12:50:00,36.0,36.01,35.97,36.0,20500.0,19.8016,19.8071,19.7851,19.8016,20500.0
2007-12-31 12:55:00,36.01,36.02,35.96,35.96,28100.0,19.8071,19.8126,19.7796,19.7796,28100.0
2007-12-31 13:00:00,35.97,35.99,35.96,35.98,7100.0,19.7851,19.7961,19.7796,19.7906,7100.0
2007-12-31 13:05:00,35.99,36.02,35.98,36.0,7200.0,19.7961,19.8126,19.7906,19.8016,7200.0
2007-12-31 13:10:00,35.98,36.03,35.98,36.02,19600.0,19.7906,19.8181,19.7906,19.8126,19600.0
2007-12-31 13:15:00,36.02,36.04,36.01,36.02,25200.0,19.8126,19.8236,19.8071,19.8126,25200.0
2007-12-31 13:20:00,36.01,36.09,35.99,36.09,24800.0,19.8071,19.8511,19.7961,19.8511,24800.0
2007-12-31 13:25:00,36.09,36.21,36.09,36.16,21700.0,19.8511,19.9171,19.8511,19.8896,21700.0
2007-12-31 13:30:00,36.16,36.2,36.15,36.17,11100.0,19.8896,19.9116,19.8841,19.8951,11100.0
2007-12-31 13:35:00,36.15,36.16,36.14,36.14,5600.0,19.8841,19.8896,19.8786,19.8786,5600.0
2007-12-31 13:40:00,36.14,36.24,36.13,36.24,22300.0,19.8786,19.9336,19.8731,19.9336,22300.0
2007-12-31 13:45:00,36.24,36.24,36.19,36.22,17900.0,19.9336,19.9336,19.9061,19.9226,17900.0
2007-12-31 13:50:00,36.22,36.25,36.22,36.24,8000.0,19.9226,19.9391,19.9226,19.9336,8000.0
2007-12-31 13:55:00,36.23,36.24,36.21,36.22,9800.0,19.9281,19.9336,19.9171,19.9226,9800.0
2007-12-31 14:00:00,36.21,36.24,36.17,36.22,17500.0,19.9171,19.9336,19.8951,19.9226,17500.0
2007-12-31 14:05:00,36.23,36.23,36.21,36.21,8900.0,19.9281,19.9281,19.9171,19.9171,8900.0
2007-12-31 14:10:00,36.22,36.27,36.2,36.26,18100.0,19.9226,19.9501,19.9116,19.9446,18100.0
2007-12-31 14:15:00,36.26,36.3,36.23,36.29,22100.0,19.9446,19.9666,19.9281,19.9611,22100.0
2007-12-31 14:20:00,36.29,36.3,36.21,36.21,29100.0,19.9611,19.9666,19.9171,19.9171,29100.0
2007-12-31 14:25:00,36.21,36.22,36.11,36.11,23300.0,19.9171,19.9226,19.8621,19.8621,23300.0
2007-12-31 14:30:00,36.12,36.15,36.11,36.15,13500.0,19.8676,19.8841,19.8621,19.8841,13500.0
2007-12-31 14:35:00,36.15,36.16,36.14,36.16,13100.0,19.8841,19.8896,19.8786,19.8896,13100.0
2007-12-31 14:40:00,36.16,36.16,36.15,36.16,11000.0,19.8896,19.8896,19.8841,19.8896,11000.0
2007-12-31 14:45:00,36.15,36.2,36.14,36.2,20900.0,19.8841,19.9116,19.8786,19.9116,20900.0
2007-12-31 14:50:00,36.2,36.24,36.2,36.23,14700.0,19.9116,19.9336,19.9116,19.9281,14700.0
2007-12-31 14:55:00,36.22,36.24,36.17,36.18,28600.0,19.9226,19.9336,19.8951,19.9006,28600.0
2007-12-31 15:00:00,36.18,36.23,36.18,36.23,27100.0,19.9006,19.9281,19.9006,19.9281,27100.0
2007-12-31 15:05:00,36.23,36.24,36.23,36.23,6800.0,19.9281,19.9336,19.9281,19.9281,6800.0
2007-12-31 15:10:00,36.24,36.24,36.2,36.22,20200.0,19.9336,19.9336,19.9116,19.9226,20200.0
2007-12-31 15:15:00,36.22,36.23,36.21,36.23,20200.0,19.9226,19.9281,19.9171,19.9281,20200.0
2007-12-31 15:20:00,36.23,36.31,36.22,36.29,31800.0,19.9281,19.9721,19.9226,19.9611,31800.0
2007-12-31 15:25:00,36.3,36.34,36.3,36.33,32100.0,19.9666,19.9886,19.9666,19.9831,32100.0
2007-12-31 15:30:00,36.33,36.35,36.3,36.35,34200.0,19.9831,19.9941,19.9666,19.9941,34200.0
2007-12-31 15:35:00,36.35,36.36,36.29,36.3,35600.0,19.9941,19.9996,19.9611,19.9666,35600.0
2007-12-31 15:40:00,36.3,36.35,36.29,36.35,44100.0,19.9666,19.9941,19.9611,19.9941,44100.0
2007-12-31 15:45:00,36.35,36.35,36.22,36.23,53700.0,19.9941,19.9941,19.9226,19.9281,53700.0
2007-12-31 15:50:00,36.23,36.3,36.23,36.25,50800.0,19.9281,19.9666,19.9281,19.9391,50800.0
2007-12-31 15:55:00,36.26,36.26,36.13,36.21,118000.0,19.9446,19.9446,19.8731,19.9171,118000.0
2008-01-02 09:30:00,36.07,36.25,35.91,36.04,57200.0,19.8401,19.9391,19.7521,19.8236,57200.0
2008-01-02 09:35:00,36.04,36.04,35.9,36.01,33900.0,19.8236,19.8236,19.7466,19.8071,33900.0
2008-01-02 09:40:00,36.01,36.01,35.88,35.94,88300.0,19.8071,19.8071,19.7356,19.7686,88300.0
2008-01-02 09:45:00,35.95,36.03,35.87,35.88,39100.0,19.7741,19.8181,19.7301,19.7356,39100.0
2008-01-02 09:50:00,35.87,35.98,35.85,35.93,26900.0,19.7301,19.7906,19.7191,19.7631,26900.0
2008-01-02 09:55:00,35.93,35.97,35.88,35.91,15300.0,19.7631,19.7851,19.7356,19.7521,15300.0
2008-01-02 10:00:00,35.9,35.9,35.71,35.72,45000.0,19.7466,19.7466,19.642,19.6476,45000.0
2008-01-02 10:05:00,35.72,35.78,35.65,35.69,34000.0,19.6476,19.6806,19.609,19.631,34000.0
2008-01-02 10:10:00,35.68,35.69,35.65,35.65,25800.0,19.6255,19.631,19.609,19.609,25800.0
2008-01-02 10:15:00,35.65,35.69,35.64,35.68,27600.0,19.609,19.631,19.6035,19.6255,27600.0
2008-01-02 10:20:00,35.68,35.7,35.66,35.68,23500.0,19.6255,19.6365,19.6145,19.6255,23500.0
2008-01-02 10:25:00,35.69,35.7,35.68,35.7,16500.0,19.631,19.6365,19.6255,19.6365,16500.0
2008-01-02 10:30:00,35.7,35.71,35.67,35.71,35700.0,19.6365,19.642,19.62,19.642,35700.0
2008-01-02 10:35:00,35.7,35.74,35.69,35.69,17600.0,19.6365,19.6586,19.631,19.631,17600.0
2008-01-02 10:40:00,35.68,35.7,35.65,35.67,37500.0,19.6255,19.6365,19.609,19.62,37500.0
2008-01-02 10:45:00,35.68,35.7,35.67,35.68,26300.0,19.6255,19.6365,19.62,19.6255,26300.0
2008-01-02 10:50:00,35.69,35.7,35.68,35.69,52000.0,19.631,19.6365,19.6255,19.631,52000.0
2008-01-02 10:55:00,35.69,35.69,35.65,35.67,30900.0,19.631,19.631,19.609,19.62,30900.0
2008-01-02 11:00:00,35.67,35.68,35.59,35.6,48300.0,19.62,19.6255,19.576,19.5815,48300.0
2008-01-02 11:05:00,35.6,35.65,35.58,35.59,12200.0,19.5815,19.609,19.5705,19.576,12200.0
2008-01-02 11:10:00,35.6,35.61,35.54,35.57,32100.0,19.5815,19.587,19.5485,19.565,32100.0
2008-01-02 11:15:00,35.57,35.6,35.55,35.57,20100.0,19.565,19.5815,19.554,19.565,20100.0
2008-01-02 11:20:00,35.56,35.56,35.44,35.46,45500.0,19.5595,19.5595,19.4935,19.5045,45500.0
2008-01-02 11:25:00,35.45,35.47,35.45,35.45,12300.0,19.499,19.51,19.499,19.499,12300.0
2008-01-02 11:30:00,35.46,35.47,35.44,35.45,24200.0,19.5045,19.51,19.4935,19.499,24200.0
2008-01-02 11:35:00,35.44,35.46,35.31,35.34,69800.0,19.4935,19.5045,19.422,19.4385,69800.0
2008-01-02 11:40:00,35.35,35.35,35.29,35.32,37400.0,19.444,19.444,19.411,19.4275,37400.0
2008-01-02 11:45:00,35.31,35.34,35.29,35.33,42500.0,19.422,19.4385,19.411,19.433,42500.0
2008-01-02 11:50:00,35.32,35.38,35.31,35.32,35900.0,19.4275,19.4605,19.422,19.4275,35900.0
2008-01-02 11:55:00,35.33,35.33,35.3,35.3,13700.0,19.433,19.433,19.4165,19.4165,13700.0
2008-01-02 12:00:00,35.3,35.31,35.26,35.26,43900.0,19.4165,19.422,19.3945,19.3945,43900.0
2008-01-02 12:05:00,35.26,35.3,35.25,35.26,53500.0,19.3945,19.4165,19.389,19.3945,53500.0
2008-01-02 12:10:00,35.25,35.29,35.25,35.27,20000.0,19.389,19.411,19.389,19.4,20000.0
2008-01-02 12:15:00,35.27,35.28,35.22,35.24,35700.0,19.4,19.4055,19.3725,19.3835,35700.0
2008-01-02 12:20:00,35.24,35.24,35.15,35.2,46800.0,19.3835,19.3835,19.334,19.3615,46800.0
2008-01-02 12:25:00,35.2,35.2,35.17,35.18,12600.0,19.3615,19.3615,19.345,19.3505,12600.0
2008-01-02 12:30:00,35.17,35.19,35.17,35.19,23800.0,19.345,19.356,19.345,19.356,23800.0
2008-01-02 12:35:00,35.19,35.2,35.15,35.15,41600.0,19.356,19.3615,19.334,19.334,41600.0
2008-01-02 12:40:00,35.16,35.16,35.11,35.15,33500.0,19.3395,19.3395,19.312,19.334,33500.0
2008-01-02 12:45:00,35.14,35.14,35.1,35.13,26800.0,19.3285,19.3285,19.3065,19.323,26800.0
2008-01-02 12:50:00,35.12,35.14,35.08,35.13,18900.0,19.3175,19.3285,19.2955,19.323,18900.0
2008-01-02 12:55:00,35.14,35.15,35.11,35.12,31800.0,19.3285,19.334,19.312,19.3175,31800.0
2008-01-02 13:00:00,35.12,35.13,35.1,35.1,21700.0,19.3175,19.323,19.3065,19.3065,21700.0
2008-01-02 13:05:00,35.1,35.17,35.1,35.1,39900.0,19.3065,19.345,19.3065,19.3065,39900.0
2008-01-02 13:10:00,35.1,35.12,35.06,35.1,63500.0,19.3065,19.3175,19.2845,19.3065,63500.0
2008-01-02 13:15:00,35.1,35.1,35.07,35.09,25600.0,19.3065,19.3065,19.29,19.301,25600.0
2008-01-02 13:20:00,35.09,35.1,35.06,35.09,27800.0,19.301,19.3065,19.2845,19.301,27800.0
2008-01-02 13:25:00,35.09,35.1,35.05,35.1,28200.0,19.301,19.3065,19.279,19.3065,28200.0
2008-01-02 13:30:00,35.1,35.1,35.09,35.1,36000.0,19.3065,19.3065,19.301,19.3065,36000.0
2008-01-02 13:35:00,35.1,35.1,35.08,35.09,35900.0,19.3065,19.3065,19.2955,19.301,35900.0
2008-01-02 13:40:00,35.08,35.1,35.08,35.1,20000.0,19.2955,19.3065,19.2955,19.3065,20000.0
2008-01-02 13:45:00,35.1,35.1,35.09,35.1,31300.0,19.3065,19.3065,19.301,19.3065,31300.0
2008-01-02 13:50:00,35.1,35.1,35.09,35.09,21600.0,19.3065,19.3065,19.301,19.301,21600.0
2008-01-02 13:55:00,35.1,35.1,35.06,35.07,25700.0,19.3065,19.3065,19.2845,19.29,25700.0
2008-01-02 14:00:00,35.07,35.12,35.07,35.08,58300.0,19.29,19.3175,19.29,19.2955,58300.0
2008-01-02 14:05:00,35.09,35.34,35.07,35.34,55300.0,19.301,19.4385,19.29,19.4385,55300.0
2008-01-02 14:10:00,35.34,35.5,35.33,35.48,57500.0,19.4385,19.5265,19.433,19.5155,57500.0
2008-01-02 14:15:00,35.48,35.48,35.37,35.4,73000.0,19.5155,19.5155,19.455,19.4715,73000.0
2008-01-02 14:20:00,35.4,35.43,35.35,35.42,47500.0,19.4715,19.488,19.444,19.4825,47500.0
2008-01-02 14:25:00,35.42,35.48,35.42,35.46,96100.0,19.4825,19.5155,19.4825,19.5045,96100.0
2008-01-02 14:30:00,35.45,35.48,35.45,35.45,43800.0,19.499,19.5155,19.499,19.499,43800.0
2008-01-02 14:35:00,35.45,35.46,35.42,35.42,75500.0,19.499,19.5045,19.4825,19.4825,75500.0
2008-01-02 14:40:00,35.43,35.45,35.35,35.36,84600.0,19.488,19.499,19.444,19.4495,84600.0
2008-01-02 14:45:00,35.36,35.37,35.32,35.33,57500.0,19.4495,19.455,19.4275,19.433,57500.0
2008-01-02 14:50:00,35.33,35.38,35.29,35.33,39000.0,19.433,19.4605,19.411,19.433,39000.0
2008-01-02 14:55:00,35.33,35.33,35.2,35.2,37200.0,19.433,19.433,19.3615,19.3615,37200.0
2008-01-02 15:00:00,35.2,35.2,35.12,35.15,38500.0,19.3615,19.3615,19.3175,19.334,38500.0
2008-01-02 15:05:00,35.14,35.17,35.04,35.05,70000.0,19.3285,19.345,19.2735,19.279,70000.0
2008-01-02 15:10:00,35.05,35.09,35.02,35.04,40800.0,19.279,19.301,19.2625,19.2735,40800.0
2008-01-02 15:15:00,35.04,35.06,35.03,35.03,43400.0,19.2735,19.2845,19.268,19.268,43400.0
2008-01-02 15:20:00,35.03,35.06,35.02,35.04,48800.0,19.268,19.2845,19.2625,19.2735,48800.0
2008-01-02 15:25:00,35.04,35.05,35.0,35.02,76000.0,19.2735,19.279,19.2515,19.2625,76000.0
2008-01-02 15:30:00,35.02,35.15,35.01,35.15,48700.0,19.2625,19.334,19.257,19.334,48700.0
2008-01-02 15:35:00,35.15,35.26,35.15,35.25,107800.0,19.334,19.3945,19.334,19.389,107800.0
2008-01-02 15:40:00,35.25,35.25,35.16,35.16,83400.0,19.389,19.389,19.3395,19.3395,83400.0
2008-01-02 15:45:00,35.16,35.17,35.03,35.04,107000.0,19.3395,19.345,19.268,19.2735,107000.0
2008-01-02 15:50:00,35.03,35.04,34.97,34.98,185600.0,19.268,19.2735,19.235,19.2405,185600.0
2008-01-02 15:55:00,34.98,34.99,34.77,34.98,404600.0,19.2405,19.246,19.125,19.2405,404600.0
2008-01-03 09:30:00,35.3,35.38,35.02,35.35,40800.0,19.4165,19.4605,19.2625,19.444,40800.0
2008-01-03 09:35:00,35.35,35.4,35.24,35.37,55200.0,19.444,19.4715,19.3835,19.455,55200.0
2008-01-03 09:40:00,35.38,35.42,35.31,35.39,66600.0,19.4605,19.4825,19.422,19.466,66600.0
2008-01-03 09:45:00,35.4,35.53,35.38,35.48,86100.0,19.4715,19.543,19.4605,19.5155,86100.0
2008-01-03 09:50:00,35.5,35.61,35.5,35.6,43800.0,19.5265,19.587,19.5265,19.5815,43800.0
2008-01-03 09:55:00,35.61,35.76,35.57,35.73,77900.0,19.587,19.6696,19.565,19.6531,77900.0
2008-01-03 10:00:00,35.74,35.88,35.73,35.75,47300.0,19.6586,19.7356,19.6531,19.6641,47300.0
2008-01-03 10:05:00,35.76,35.82,35.75,35.79,41000.0,19.6696,19.7026,19.6641,19.6861,41000.0
2008-01-03 10:10:00,35.78,35.89,35.78,35.87,56300.0,19.6806,19.7411,19.6806,19.7301,56300.0
2008-01-03 10:15:00,35.87,35.88,35.69,35.7,66200.0,19.7301,19.7356,19.631,19.6365,66200.0
2008-01-03 10:20:00,35.7,35.72,35.58,35.63,37600.0,19.6365,19.6476,19.5705,19.598,37600.0
2008-01-03 10:25:00,35.62,35.63,35.52,35.52,46500.0,19.5925,19.598,19.5375,19.5375,46500.0
2008-01-03 10:30:00,35.52,35.53,35.45,35.53,45900.0,19.5375,19.543,19.499,19.543,45900.0
2008-01-03 10:35:00,35.53,35.61,35.5,35.55,34500.0,19.543,19.587,19.5265,19.554,34500.0
2008-01-03 10:40:00,35.54,35.57,35.49,35.5,21600.0,19.5485,19.565,19.521,19.5265,21600.0
2008-01-03 10:45:00,35.51,35.59,35.49,35.55,16900.0,19.532,19.576,19.521,19.554,16900.0
2008-01-03 10:50:00,35.55,35.56,35.47,35.48,12700.0,19.554,19.5595,19.51,19.5155,12700.0
2008-01-03 10:55:00,35.49,35.53,35.44,35.5,29800.0,19.521,19.543,19.4935,19.5265,29800.0
2008-01-03 11:00:00,35.49,35.67,35.49,35.66,47900.0,19.521,19.62,19.521,19.6145,47900.0
2008-01-03 11:05:00,35.67,35.67,35.57,35.63,18000.0,19.62,19.62,19.565,19.598,18000.0
2008-01-03 11:10:00,35.63,35.66,35.59,35.59,20300.0,19.598,19.6145,19.576,19.576,20300.0
2008-01-03 11:15:00,35.59,35.6,35.54,35.59,41000.0,19.576,19.5815,19.5485,19.576,41000.0
2008-01-03 11:20:00,35.59,35.61,35.58,35.59,20900.0,19.576,19.587,19.5705,19.576,20900.0
2008-01-03 11:25:00,35.6,35.61,35.55,35.55,25700.0,19.5815,19.587,19.554,19.554,25700.0
2008-01-03 11:30:00,35.55,35.62,35.55,35.62,15700.0,19.554,19.5925,19.554,19.5925,15700.0
2008-01-03 11:35:00,35.62,35.62,35.59,35.61,19000.0,19.5925,19.5925,19.576,19.587,19000.0
2008-01-03 11:40:00,35.6,35.66,35.6,35.63,16200.0,19.5815,19.6145,19.5815,19.598,16200.0
2008-01-03 11:45:00,35.63,35.7,35.63,35.69,22500.0,19.598,19.6365,19.598,19.631,22500.0
2008-01-03 11:50:00,35.68,35.71,35.64,35.67,31100.0,19.6255,19.642,19.6035,19.62,31100.0
2008-01-03 11:55:00,35.67,35.68,35.65,35.65,11300.0,19.62,19.6255,19.609,19.609,11300.0
2008-01-03 12:00:00,35.65,35.65,35.61,35.64,13100.0,19.609,19.609,19.587,19.6035,13100.0
2008-01-03 12:05:00,35.64,35.66,35.61,35.62,19000.0,19.6035,19.6145,19.587,19.5925,19000.0
2008-01-03 12:10:00,35.61,35.61,35.49,35.5,35500.0,19.587,19.587,19.521,19.5265,35500.0
2008-01-03 12:15:00,35.49,35.51,35.48,35.5,29300.0,19.521,19.532,19.5155,19.5265,29300.0
2008-01-03 12:20:00,35.51,35.51,35.39,35.41,52600.0,19.532,19.532,19.466,19.477,52600.0
2008-01-03 12:25:00,35.41,35.41,35.36,35.38,57400.0,19.477,19.477,19.4495,19.4605,57400.0
2008-01-03 12:30:00,35.38,35.4,35.35,35.39,46300.0,19.4605,19.4715,19.444,19.466,46300.0
2008-01-03 12:35:00,35.39,35.39,35.34,35.35,31800.0,19.466,19.466,19.4385,19.444,31800.0
2008-01-03 12:40:00,35.34,35.34,35.29,35.3,34700.0,19.4385,19.4385,19.411,19.4165,34700.0
2008-01-03 12:45:00,35.31,35.32,35.29,35.31,18000.0,19.422,19.4275,19.411,19.422,18000.0
2008-01-03 12:50:00,35.31,35.33,35.29,35.3,24600.0,19.422,19.433,19.411,19.4165,24600.0
2008-01-03 12:55:00,35.3,35.41,35.3,35.41,31200.0,19.4165,19.477,19.4165,19.477,31200.0
2008-01-03 13:00:00,35.41,35.41,35.33,35.34,25000.0,19.477,19.477,19.433,19.4385,25000.0
2008-01-03 13:05:00,35.34,35.35,35.24,35.27,66500.0,19.4385,19.444,19.3835,19.4,66500.0
2008-01-03 13:10:00,35.26,35.33,35.25,35.33,19400.0,19.3945,19.433,19.389,19.433,19400.0
2008-01-03 13:15:00,35.32,35.33,35.26,35.27,25100.0,19.4275,19.433,19.3945,19.4,25100.0
2008-01-03 13:20:00,35.27,35.29,35.26,35.29,10300.0,19.4,19.411,19.3945,19.411,10300.0
2008-01-03 13:25:00,35.29,35.29,35.28,35.29,9700.0,19.411,19.411,19.4055,19.411,9700.0
2008-01-03 13:30:00,35.29,35.32,35.28,35.3,34800.0,19.411,19.4275,19.4055,19.4165,34800.0
2008-01-03 13:35:00,35.3,35.32,35.27,35.3,20000.0,19.4165,19.4275,19.4,19.4165,20000.0
2008-01-03 13:40:00,35.31,35.33,35.3,35.32,15300.0,19.422,19.433,19.4165,19.4275,15300.0
2008-01-03 13:45:00,35.33,35.39,35.32,35.38,40000.0,19.433,19.466,19.4275,19.4605,40000.0
2008-01-03 13:50:00,35.38,35.38,35.36,35.36,9800.0,19.4605,19.4605,19.4495,19.4495,9800.0
2008-01-03 13:55:00,35.37,35.37,35.26,35.28,25400.0,19.455,19.455,19.3945,19.4055,25400.0
2008-01-03 14:00:00,35.27,35.28,35.24,35.26,20400.0,19.4,19.4055,19.3835,19.3945,20400.0
2008-01-03 14:05:00,35.26,35.3,35.25,35.29,23300.0,19.3945,19.4165,19.389,19.411,23300.0
2008-01-03 14:10:00,35.28,35.29,35.23,35.23,45300.0,19.4055,19.411,19.378,19.378,45300.0
2008-01-03 14:15:00,35.24,35.25,35.22,35.22,38700.0,19.3835,19.389,19.3725,19.3725,38700.0
2008-01-03 14:20:00,35.22,35.25,35.21,35.25,32400.0,19.3725,19.389,19.367,19.389,32400.0
2008-01-03 14:25:00,35.25,35.29,35.25,35.28,17900.0,19.389,19.411,19.389,19.4055,17900.0
2008-01-03 14:30:00,35.28,35.3,35.27,35.3,44700.0,19.4055,19.4165,19.4,19.4165,44700.0
2008-01-03 14:35:00,35.3,35.31,35.29,35.3,12900.0,19.4165,19.422,19.411,19.4165,12900.0
2008-01-03 14:40:00,35.3,35.31,35.29,35.29,17000.0,19.4165,19.422,19.411,19.411,17000.0
2008-01-03 14:45:00,35.29,35.3,35.24,35.28,37900.0,19.411,19.4165,19.3835,19.4055,37900.0
2008-01-03 14:50:00,35.28,35.37,35.27,35.35,41100.0,19.4055,19.455,19.4,19.444,41100.0
2008-01-03 14:55:00,35.35,35.35,35.32,35.34,22800.0,19.444,19.444,19.4275,19.4385,22800.0
2008-01-03 15:00:00,35.34,35.34,35.32,35.33,18900.0,19.4385,19.4385,19.4275,19.433,18900.0
2008-01-03 15:05:00,35.32,35.33,35.26,35.3,48800.0,19.4275,19.433,19.3945,19.4165,48800.0
2008-01-03 15:10:00,35.29,35.29,35.25,35.27,30100.0,19.411,19.411,19.389,19.4,30100.0
2008-01-03 15:15:00,35.27,35.27,35.19,35.19,49900.0,19.4,19.4,19.356,19.356,49900.0
2008-01-03 15:20:00,35.19,35.19,35.11,35.13,44800.0,19.356,19.356,19.312,19.323,44800.0
2008-01-03 15:25:00,35.13,35.14,35.02,35.04,64700.0,19.323,19.3285,19.2625,19.2735,64700.0
2008-01-03 15:30:00,35.04,35.08,35.04,35.07,77400.0,19.2735,19.2955,19.2735,19.29,77400.0
2008-01-03 15:35:00,35.07,35.16,35.07,35.1,86100.0,19.29,19.3395,19.29,19.3065,86100.0
2008-01-03 15:40:00,35.1,35.19,35.1,35.19,44300.0,19.3065,19.356,19.3065,19.356,44300.0
2008-01-03 15:45:00,35.18,35.18,35.16,35.16,123800.0,19.3505,19.3505,19.3395,19.3395,123800.0
2008-01-03 15:50:00,35.17,35.21,35.16,35.17,76900.0,19.345,19.367,19.3395,19.345,76900.0
2008-01-03 15:55:00,35.17,35.17,35.14,35.14,91400.0,19.345,19.345,19.3285,19.3285,91400.0
2008-01-04 09:30:00,34.45,34.75,34.35,34.57,131700.0,18.949,19.114,18.894,19.015,131700.0
2008-01-04 09:35:00,34.57,34.62,34.25,34.4,102000.0,19.015,19.0425,18.839,18.9215,102000.0
2008-01-04 09:40:00,34.39,34.44,34.28,34.32,31100.0,18.916,18.9435,18.8555,18.8775,31100.0
2008-01-04 09:45:00,34.32,34.37,34.26,34.29,58900.0,18.8775,18.905,18.8445,18.861,58900.0
2008-01-04 09:50:00,34.28,34.41,34.25,34.4,31100.0,18.8555,18.927,18.839,18.9215,31100.0
2008-01-04 09:55:00,34.41,34.47,34.3,34.3,66000.0,18.927,18.96,18.8665,18.8665,66000.0
2008-01-04 10:00:00,34.31,34.39,34.28,34.29,42600.0,18.872,18.916,18.8555,18.861,42600.0
2008-01-04 10:05:00,34.3,34.3,34.19,34.21,50200.0,18.8665,18.8665,18.806,18.817,50200.0
2008-01-04 10:10:00,34.22,34.22,34.18,34.2,38100.0,18.8225,18.8225,18.8005,18.8115,38100.0
2008-01-04 10:15:00,34.19,34.29,34.17,34.2,33700.0,18.806,18.861,18.795,18.8115,33700.0
2008-01-04 10:20:00,34.2,34.35,34.2,34.35,61300.0,18.8115,18.894,18.8115,18.894,61300.0
2008-01-04 10:25:00,34.34,34.35,34.28,34.34,51500.0,18.8885,18.894,18.8555,18.8885,51500.0
2008-01-04 10:30:00,34.35,34.37,34.32,34.33,47400.0,18.894,18.905,18.8775,18.883,47400.0
2008-01-04 10:35:00,34.33,34.41,34.26,34.26,59000.0,18.883,18.927,18.8445,18.8445,59000.0
2008-01-04 10:40:00,34.26,34.29,34.24,34.26,18700.0,18.8445,18.861,18.8335,18.8445,18700.0
2008-01-04 10:45:00,34.25,34.27,34.23,34.25,26300.0,18.839,18.85,18.828,18.839,26300.0
2008-01-04 10:50:00,34.25,34.25,34.14,34.15,24500.0,18.839,18.839,18.7785,18.784,24500.0
2008-01-04 10:55:00,34.15,34.18,34.13,34.18,30100.0,18.784,18.8005,18.773,18.8005,30100.0
2008-01-04 11:00:00,34.18,34.29,34.18,34.29,21000.0,18.8005,18.861,18.8005,18.861,21000.0
2008-01-04 11:05:00,34.28,34.33,34.28,34.32,27900.0,18.8555,18.883,18.8555,18.8775,27900.0
2008-01-04 11:10:00,34.32,34.41,34.31,34.4,36000.0,18.8775,18.927,18.872,18.9215,36000.0
2008-01-04 11:15:00,34.39,34.41,34.38,34.41,20800.0,18.916,18.927,18.9105,18.927,20800.0
2008-01-04 11:20:00,34.4,34.48,34.4,34.48,24700.0,18.9215,18.9655,18.9215,18.9655,24700.0
2008-01-04 11:25:00,34.48,34.58,34.48,34.58,47200.0,18.9655,19.0205,18.9655,19.0205,47200.0
2008-01-04 11:30:00,34.57,34.62,34.57,34.61,49000.0,19.015,19.0425,19.015,19.037,49000.0
2008-01-04 11:35:00,34.62,34.62,34.53,34.56,80600.0,19.0425,19.0425,18.993,19.0095,80600.0
2008-01-04 11:40:00,34.56,34.56,34.51,34.51,29900.0,19.0095,19.0095,18.982,18.982,29900.0
2008-01-04 11:45:00,34.51,34.51,34.48,34.49,18100.0,18.982,18.982,18.9655,18.971,18100.0
2008-01-04 11:50:00,34.49,34.53,34.47,34.53,21500.0,18.971,18.993,18.96,18.993,21500.0
2008-01-04 11:55:00,34.53,34.54,34.41,34.44,27900.0,18.993,18.9985,18.927,18.9435,27900.0
2008-01-04 12:00:00,34.44,34.59,34.44,34.59,81800.0,18.9435,19.026,18.9435,19.026,81800.0
2008-01-04 12:05:00,34.59,34.59,34.54,34.59,30200.0,19.026,19.026,18.9985,19.026,30200.0
2008-01-04 12:10:00,34.59,34.6,34.53,34.56,23300.0,19.026,19.0315,18.993,19.0095,23300.0
2008-01-04 12:15:00,34.55,34.57,34.54,34.55,13800.0,19.004,19.015,18.9985,19.004,13800.0
2008-01-04 12:20:00,34.55,34.56,34.54,34.55,48700.0,19.004,19.0095,18.9985,19.004,48700.0
2008-01-04 12:25:00,34.55,34.57,34.49,34.49,36700.0,19.004,19.015,18.971,18.971,36700.0
2008-01-04 12:30:00,34.48,34.48,34.33,34.35,32500.0,18.9655,18.9655,18.883,18.894,32500.0
2008-01-04 12:35:00,34.34,34.35,34.3,34.3,17100.0,18.8885,18.894,18.8665,18.8665,17100.0
2008-01-04 12:40:00,34.31,34.39,34.3,34.39,17400.0,18.872,18.916,18.8665,18.916,17400.0
2008-01-04 12:45:00,34.39,34.42,34.35,34.41,13300.0,18.916,18.9325,18.894,18.927,13300.0
2008-01-04 12:50:00,34.41,34.43,34.36,34.39,12900.0,18.927,18.938,18.8995,18.916,12900.0
2008-01-04 12:55:00,34.37,34.39,34.32,34.32,8800.0,18.905,18.916,18.8775,18.8775,8800.0
2008-01-04 13:00:00,34.32,34.34,34.31,34.34,20400.0,18.8775,18.8885,18.872,18.8885,20400.0
2008-01-04 13:05:00,34.35,34.42,34.35,34.41,20300.0,18.894,18.9325,18.894,18.927,20300.0
2008-01-04 13:10:00,34.41,34.44,34.41,34.43,23700.0,18.927,18.9435,18.927,18.938,23700.0
2008-01-04 13:15:00,34.42,34.43,34.36,34.36,19800.0,18.9325,18.938,18.8995,18.8995,19800.0
2008-01-04 13:20:00,34.37,34.37,34.29,34.3,29900.0,18.905,18.905,18.861,18.8665,29900.0
2008-01-04 13:25:00,34.3,34.31,34.29,34.31,20800.0,18.8665,18.872,18.861,18.872,20800.0
2008-01-04 13:30:00,34.3,34.31,34.29,34.3,6600.0,18.8665,18.872,18.861,18.8665,6600.0
2008-01-04 13:35:00,34.29,34.3,34.15,34.17,37600.0,18.861,18.8665,18.784,18.795,37600.0
2008-01-04 13:40:00,34.17,34.2,34.16,34.2,23100.0,18.795,18.8115,18.7895,18.8115,23100.0
2008-01-04 13:45:00,34.19,34.2,34.16,34.19,34800.0,18.806,18.8115,18.7895,18.806,34800.0
2008-01-04 13:50:00,34.19,34.27,34.18,34.26,41100.0,18.806,18.85,18.8005,18.8445,41100.0
2008-01-04 13:55:00,34.26,34.3,34.25,34.27,21000.0,18.8445,18.8665,18.839,18.85,21000.0
2008-01-04 14:00:00,34.26,34.26,34.16,34.19,32200.0,18.8445,18.8445,18.7895,18.806,32200.0
2008-01-04 14:05:00,34.19,34.19,34.16,34.19,36600.0,18.806,18.806,18.7895,18.806,36600.0
2008-01-04 14:10:00,34.19,34.2,34.09,34.09,49200.0,18.806,18.8115,18.751,18.751,49200.0
2008-01-04 14:15:00,34.09,34.1,34.03,34.05,80300.0,18.751,18.7565,18.718,18.729,80300.0
2008-01-04 14:20:00,34.05,34.05,33.94,33.95,113400.0,18.729,18.729,18.6685,18.674,113400.0
2008-01-04 14:25:00,33.94,34.01,33.94,33.99,61600.0,18.6685,18.707,18.6685,18.696,61600.0
2008-01-04 14:30:00,34.0,34.04,33.95,34.04,42700.0,18.7015,18.7235,18.674,18.7235,42700.0
2008-01-04 14:35:00,34.03,34.04,33.95,33.96,55800.0,18.718,18.7235,18.674,18.6795,55800.0
2008-01-04 14:40:00,33.97,33.99,33.86,33.89,52100.0,18.685,18.696,18.6245,18.641,52100.0
2008-01-04 14:45:00,33.89,33.95,33.87,33.93,59800.0,18.641,18.674,18.63,18.663,59800.0
2008-01-04 14:50:00,33.93,33.95,33.88,33.88,41400.0,18.663,18.674,18.6355,18.6355,41400.0
2008-01-04 14:55:00,33.88,34.05,33.87,34.04,44600.0,18.6355,18.729,18.63,18.7235,44600.0
2008-01-04 15:00:00,34.04,34.1,34.02,34.07,37200.0,18.7235,18.7565,18.7125,18.74,37200.0
2008-01-04 15:05:00,34.07,34.16,34.07,34.1,48200.0,18.74,18.7895,18.74,18.7565,48200.0
2008-01-04 15:10:00,34.1,34.13,34.0,34.0,27400.0,18.7565,18.773,18.7015,18.7015,27400.0
2008-01-04 15:15:00,34.01,34.07,34.0,34.06,29800.0,18.707,18.74,18.7015,18.7345,29800.0
2008-01-04 15:20:00,34.06,34.06,33.96,33.97,41300.0,18.7345,18.7345,18.6795,18.685,41300.0
2008-01-04 15:25:00,33.97,34.09,33.97,34.08,46400.0,18.685,18.751,18.685,18.7455,46400.0
2008-01-04 15:30:00,34.07,34.12,34.05,34.06,53800.0,18.74,18.7675,18.729,18.7345,53800.0
2008-01-04 15:35:00,34.05,34.07,34.01,34.04,52500.0,18.729,18.74,18.707,18.7235,52500.0
2008-01-04 15:40:00,34.04,34.06,34.0,34.06,71400.0,18.7235,18.7345,18.7015,18.7345,71400.0
2008-01-04 15:45:00,34.06,34.06,33.93,33.95,76100.0,18.7345,18.7345,18.663,18.674,76100.0
2008-01-04 15:50:00,33.95,34.01,33.95,34.0,267300.0,18.674,18.707,18.674,18.7015,267300.0
2008-01-04 15:55:00,34.0,34.02,33.97,33.97,223500.0,18.7015,18.7125,18.685,18.685,223500.0
2008-01-07 09:30:00,34.23,34.28,33.87,34.27,82000.0,18.828,18.8555,18.63,18.85,82000.0
2008-01-07 09:35:00,34.27,34.28,34.0,34.05,38500.0,18.85,18.8555,18.7015,18.729,38500.0
2008-01-07 09:40:00,34.06,34.25,34.0,34.2,75000.0,18.7345,18.839,18.7015,18.8115,75000.0
2008-01-07 09:45:00,34.22,34.26,34.17,34.25,28500.0,18.8225,18.8445,18.795,18.839,28500.0
2008-01-07 09:50:00,34.23,34.26,34.2,34.25,26200.0,18.828,18.8445,18.8115,18.839,26200.0
2008-01-07 09:55:00,34.25,34.35,34.15,34.17,33800.0,18.839,18.894,18.784,18.795,33800.0
2008-01-07 10:00:00,34.17,34.22,34.09,34.21,33500.0,18.795,18.8225,18.751,18.817,33500.0
2008-01-07 10:05:00,34.21,34.25,34.16,34.16,17400.0,18.817,18.839,18.7895,18.7895,17400.0
2008-01-07 10:10:00,34.14,34.19,34.12,34.17,35100.0,18.7785,18.806,18.7675,18.795,35100.0
2008-01-07 10:15:00,34.17,34.24,34.14,34.16,29000.0,18.795,18.8335,18.7785,18.7895,29000.0
2008-01-07 10:20:00,34.16,34.27,34.14,34.23,75000.0,18.7895,18.85,18.7785,18.828,75000.0
2008-01-07 10:25:00,34.23,34.28,34.13,34.2,54500.0,18.828,18.8555,18.773,18.8115,54500.0
2008-01-07 10:30:00,34.2,34.26,34.12,34.18,54400.0,18.8115,18.8445,18.7675,18.8005,54400.0
2008-01-07 10:35:00,34.18,34.27,34.18,34.25,37100.0,18.8005,18.85,18.8005,18.839,37100.0
2008-01-07 10:40:00,34.25,34.26,34.23,34.26,25800.0,18.839,18.8445,18.828,18.8445,25800.0
2008-01-07 10:45:00,34.25,34.26,34.2,34.24,25300.0,18.839,18.8445,18.8115,18.8335,25300.0
2008-01-07 10:50:00,34.24,34.26,34.2,34.23,22700.0,18.8335,18.8445,18.8115,18.828,22700.0
2008-01-07 10:55:00,34.25,34.27,34.23,34.25,14600.0,18.839,18.85,18.828,18.839,14600.0
2008-01-07 11:00:00,34.25,34.35,34.24,34.35,28200.0,18.839,18.894,18.8335,18.894,28200.0
2008-01-07 11:05:00,34.35,34.44,34.33,34.43,28700.0,18.894,18.9435,18.883,18.938,28700.0
2008-01-07 11:10:00,34.44,34.47,34.33,34.39,26900.0,18.9435,18.96,18.883,18.916,26900.0
2008-01-07 11:15:00,34.39,34.47,34.36,34.44,24800.0,18.916,18.96,18.8995,18.9435,24800.0
2008-01-07 11:20:00,34.44,34.46,34.39,34.42,12700.0,18.9435,18.9545,18.916,18.9325,12700.0
2008-01-07 11:25:00,34.42,34.47,34.39,34.46,15700.0,18.9325,18.96,18.916,18.9545,15700.0
2008-01-07 11:30:00,34.45,34.58,34.43,34.58,28900.0,18.949,19.0205,18.938,19.0205,28900.0
2008-01-07 11:35:00,34.59,34.59,34.48,34.49,23600.0,19.026,19.026,18.9655,18.971,23600.0
2008-01-07 11:40:00,34.48,34.58,34.48,34.58,20500.0,18.9655,19.0205,18.9655,19.0205,20500.0
2008-01-07 11:45:00,34.56,34.61,34.52,34.58,20200.0,19.0095,19.037,18.9875,19.0205,20200.0
2008-01-07 11:50:00,34.55,34.63,34.55,34.56,27400.0,19.004,19.048,19.004,19.0095,27400.0
2008-01-07 11:55:00,34.56,34.59,34.55,34.59,9100.0,19.0095,19.026,19.004,19.026,9100.0
2008-01-07 12:00:00,34.56,34.59,34.51,34.58,21200.0,19.0095,19.026,18.982,19.0205,21200.0
2008-01-07 12:05:00,34.57,34.59,34.46,34.46,14200.0,19.015,19.026,18.9545,18.9545,14200.0
2008-01-07 12:10:00,34.46,34.5,34.43,34.46,18200.0,18.9545,18.9765,18.938,18.9545,18200.0
2008-01-07 12:15:00,34.44,34.46,34.32,34.43,28000.0,18.9435,18.9545,18.8775,18.938,28000.0
2008-01-07 12:20:00,34.41,34.54,34.36,34.53,27300.0,18.927,18.9985,18.8995,18.993,27300.0
2008-01-07 12:25:00,34.52,34.58,34.51,34.54,18300.0,18.9875,19.0205,18.982,18.9985,18300.0
2008-01-07 12:30:00,34.54,34.67,34.53,34.66,33400.0,18.9985,19.07,18.993,19.0645,33400.0
2008-01-07 12:35:00,34.64,34.69,34.64,34.67,14500.0,19.0535,19.081,19.0535,19.07,14500.0
2008-01-07 12:40:00,34.65,34.66,34.58,34.62,13700.0,19.059,19.0645,19.0205,19.0425,13700.0
2008-01-07 12:45:00,34.61,34.62,34.58,34.62,11400.0,19.037,19.0425,19.0205,19.0425,11400.0
2008-01-07 12:50:00,34.6,34.78,34.59,34.76,36500.0,19.0315,19.1305,19.026,19.1195,36500.0
2008-01-07 12:55:00,34.76,34.77,34.74,34.74,15500.0,19.1195,19.125,19.1085,19.1085,15500.0
2008-01-07 13:00:00,34.75,34.77,34.75,34.76,16600.0,19.114,19.125,19.114,19.1195,16600.0
2008-01-07 13:05:00,34.76,34.78,34.75,34.77,26700.0,19.1195,19.1305,19.114,19.125,26700.0
2008-01-07 13:10:00,34.77,34.8,34.76,34.78,50100.0,19.125,19.1415,19.1195,19.1305,50100.0
2008-01-07 13:15:00,34.77,34.8,34.77,34.78,23800.0,19.125,19.1415,19.125,19.1305,23800.0
2008-01-07 13:20:00,34.78,34.8,34.73,34.73,30400.0,19.1305,19.1415,19.103,19.103,30400.0
2008-01-07 13:25:00,34.73,34.74,34.66,34.66,16800.0,19.103,19.1085,19.0645,19.0645,16800.0
2008-01-07 13:30:00,34.67,34.69,34.62,34.69,17300.0,19.07,19.081,19.0425,19.081,17300.0
2008-01-07 13:35:00,34.68,34.7,34.64,34.65,10100.0,19.0755,19.0865,19.0535,19.059,10100.0
2008-01-07 13:40:00,34.65,34.65,34.5,34.5,10000.0,19.059,19.059,18.9765,18.9765,10000.0
2008-01-07 13:45:00,34.5,34.53,34.5,34.52,21100.0,18.9765,18.993,18.9765,18.9875,21100.0
2008-01-07 13:50:00,34.52,34.54,34.45,34.45,26200.0,18.9875,18.9985,18.949,18.949,26200.0
2008-01-07 13:55:00,34.46,34.52,34.45,34.5,21900.0,18.9545,18.9875,18.949,18.9765,21900.0
2008-01-07 14:00:00,34.5,34.52,34.42,34.42,18300.0,18.9765,18.9875,18.9325,18.9325,18300.0
2008-01-07 14:05:00,34.42,34.43,34.38,34.4,21100.0,18.9325,18.938,18.9105,18.9215,21100.0
2008-01-07 14:10:00,34.39,34.43,34.37,34.4,22900.0,18.916,18.938,18.905,18.9215,22900.0
2008-01-07 14:15:00,34.41,34.46,34.4,34.43,11200.0,18.927,18.9545,18.9215,18.938,11200.0
2008-01-07 14:20:00,34.43,34.45,34.4,34.42,14700.0,18.938,18.949,18.9215,18.9325,14700.0
2008-01-07 14:25:00,34.43,34.48,34.4,34.47,42400.0,18.938,18.9655,18.9215,18.96,42400.0
2008-01-07 14:30:00,34.47,34.54,34.45,34.53,24400.0,18.96,18.9985,18.949,18.993,24400.0
2008-01-07 14:35:00,34.53,34.58,34.5,34.58,17800.0,18.993,19.0205,18.9765,19.0205,17800.0
2008-01-07 14:40:00,34.59,34.63,34.5,34.52,24100.0,19.026,19.048,18.9765,18.9875,24100.0
2008-01-07 14:45:00,34.52,34.54,34.5,34.5,23200.0,18.9875,18.9985,18.9765,18.9765,23200.0
2008-01-07 14:50:00,34.5,34.52,34.5,34.5,33800.0,18.9765,18.9875,18.9765,18.9765,33800.0
2008-01-07 14:55:00,34.5,34.59,34.49,34.58,46500.0,18.9765,19.026,18.971,19.0205,46500.0
2008-01-07 15:00:00,34.58,34.59,34.52,34.54,33900.0,19.0205,19.026,18.9875,18.9985,33900.0
2008-01-07 15:05:00,34.54,34.55,34.5,34.5,33700.0,18.9985,19.004,18.9765,18.9765,33700.0
2008-01-07 15:10:00,34.5,34.55,34.5,34.5,39500.0,18.9765,19.004,18.9765,18.9765,39500.0
2008-01-07 15:15:00,34.5,34.56,34.5,34.53,40900.0,18.9765,19.0095,18.9765,18.993,40900.0
2008-01-07 15:20:00,34.53,34.58,34.5,34.5,35200.0,18.993,19.0205,18.9765,18.9765,35200.0
2008-01-07 15:25:00,34.51,34.53,34.5,34.51,28100.0,18.982,18.993,18.9765,18.982,28100.0
2008-01-07 15:30:00,34.5,34.51,34.45,34.51,61800.0,18.9765,18.982,18.949,18.982,61800.0
2008-01-07 15:35:00,34.51,34.51,34.35,34.35,73100.0,18.982,18.982,18.894,18.894,73100.0
2008-01-07 15:40:00,34.35,34.48,34.33,34.46,90300.0,18.894,18.9655,18.883,18.9545,90300.0
2008-01-07 15:45:00,34.46,34.62,34.45,34.62,69900.0,18.9545,19.0425,18.949,19.0425,69900.0
2008-01-07 15:50:00,34.62,34.78,34.57,34.77,118600.0,19.0425,19.1305,19.015,19.125,118600.0
2008-01-07 15:55:00,34.77,34.79,34.69,34.72,155800.0,19.125,19.136,19.081,19.0975,155800.0
2008-01-08 09:30:00,34.42,34.77,34.28,34.46,60200.0,18.9325,19.125,18.8555,18.9545,60200.0
2008-01-08 09:35:00,34.48,34.54,34.47,34.54,21600.0,18.9655,18.9985,18.96,18.9985,21600.0
2008-01-08 09:40:00,34.53,34.54,34.29,34.33,44400.0,18.993,18.9985,18.861,18.883,44400.0
2008-01-08 09:45:00,34.34,34.37,34.27,34.28,42100.0,18.8885,18.905,18.85,18.8555,42100.0
2008-01-08 09:50:00,34.28,34.44,34.27,34.44,45300.0,18.8555,18.9435,18.85,18.9435,45300.0
2008-01-08 09:55:00,34.44,34.45,34.38,34.43,33500.0,18.9435,18.949,18.9105,18.938,33500.0
2008-01-08 10:00:00,34.42,34.53,34.34,34.53,59500.0,18.9325,18.993,18.8885,18.993,59500.0
2008-01-08 10:05:00,34.53,34.61,34.49,34.61,17600.0,18.993,19.037,18.971,19.037,17600.0
2008-01-08 10:10:00,34.6,34.71,34.6,34.69,37800.0,19.0315,19.092,19.0315,19.081,37800.0
2008-01-08 10:15:00,34.71,34.71,34.6,34.62,35900.0,19.092,19.092,19.0315,19.0425,35900.0
2008-01-08 10:20:00,34.63,34.65,34.62,34.63,24800.0,19.048,19.059,19.0425,19.048,24800.0
2008-01-08 10:25:00,34.64,34.73,34.59,34.6,26400.0,19.0535,19.103,19.026,19.0315,26400.0
2008-01-08 10:30:00,34.59,34.66,34.58,34.63,31300.0,19.026,19.0645,19.0205,19.048,31300.0
2008-01-08 10:35:00,34.64,34.66,34.59,34.61,32600.0,19.0535,19.0645,19.026,19.037,32600.0
2008-01-08 10:40:00,34.6,34.64,34.57,34.63,26800.0,19.0315,19.0535,19.015,19.048,26800.0
2008-01-08 10:45:00,34.64,34.64,34.58,34.6,25200.0,19.0535,19.0535,19.0205,19.0315,25200.0
2008-01-08 10:50:00,34.6,34.71,34.6,34.7,29600.0,19.0315,19.092,19.0315,19.0865,29600.0
2008-01-08 10:55:00,34.7,34.71,34.65,34.65,13100.0,19.0865,19.092,19.059,19.059,13100.0
2008-01-08 11:00:00,34.65,34.69,34.6,34.62,33600.0,19.059,19.081,19.0315,19.0425,33600.0
2008-01-08 11:05:00,34.61,34.65,34.59,34.65,23500.0,19.037,19.059,19.026,19.059,23500.0
2008-01-08 11:10:00,34.66,34.66,34.54,34.54,26400.0,19.0645,19.0645,18.9985,18.9985,26400.0
2008-01-08 11:15:00,34.55,34.67,34.54,34.63,41600.0,19.004,19.07,18.9985,19.048,41600.0
2008-01-08 11:20:00,34.63,34.68,34.61,34.67,26600.0,19.048,19.0755,19.037,19.07,26600.0
2008-01-08 11:25:00,34.66,34.72,34.61,34.63,20200.0,19.0645,19.0975,19.037,19.048,20200.0
2008-01-08 11:30:00,34.61,34.62,34.55,34.58,24000.0,19.037,19.0425,19.004,19.0205,24000.0
2008-01-08 11:35:00,34.58,34.64,34.54,34.62,19300.0,19.0205,19.0535,18.9985,19.0425,19300.0
2008-01-08 11:40:00,34.63,34.65,34.56,34.56,15500.0,19.048,19.059,19.0095,19.0095,15500.0
2008-01-08 11:45:00,34.57,34.57,34.41,34.42,25200.0,19.015,19.015,18.927,18.9325,25200.0
2008-01-08 11:50:00,34.44,34.45,34.38,34.4,21100.0,18.9435,18.949,18.9105,18.9215,21100.0
2008-01-08 11:55:00,34.4,34.46,34.4,34.45,15600.0,18.9215,18.9545,18.9215,18.949,15600.0
2008-01-08 12:00:00,34.46,34.46,34.35,34.44,22000.0,18.9545,18.9545,18.894,18.9435,22000.0
2008-01-08 12:05:00,34.43,34.46,34.4,34.45,9700.0,18.938,18.9545,18.9215,18.949,9700.0
2008-01-08 12:10:00,34.44,34.47,34.35,34.45,33300.0,18.9435,18.96,18.894,18.949,33300.0
2008-01-08 12:15:00,34.46,34.52,34.43,34.5,39800.0,18.9545,18.9875,18.938,18.9765,39800.0
2008-01-08 12:20:00,34.5,34.53,34.44,34.48,29400.0,18.9765,18.993,18.9435,18.9655,29400.0
2008-01-08 12:25:00,34.48,34.5,34.43,34.44,10000.0,18.9655,18.9765,18.938,18.9435,10000.0
2008-01-08 12:30:00,34.44,34.44,34.32,34.33,18600.0,18.9435,18.9435,18.8775,18.883,18600.0
2008-01-08 12:35:00,34.33,34.33,34.3,34.31,12300.0,18.883,18.883,18.8665,18.872,12300.0
2008-01-08 12:40:00,34.31,34.31,34.22,34.25,21300.0,18.872,18.872,18.8225,18.839,21300.0
2008-01-08 12:45:00,34.24,34.32,34.23,34.31,12000.0,18.8335,18.8775,18.828,18.872,12000.0
2008-01-08 12:50:00,34.32,34.4,34.3,34.31,25300.0,18.8775,18.9215,18.8665,18.872,25300.0
2008-01-08 12:55:00,34.31,34.32,34.26,34.28,17000.0,18.872,18.8775,18.8445,18.8555,17000.0
2008-01-08 13:00:00,34.29,34.32,34.2,34.21,33900.0,18.861,18.8775,18.8115,18.817,33900.0
2008-01-08 13:05:00,34.21,34.39,34.19,34.37,42700.0,18.817,18.916,18.806,18.905,42700.0
2008-01-08 13:10:00,34.35,34.44,34.35,34.43,12900.0,18.894,18.9435,18.894,18.938,12900.0
2008-01-08 13:15:00,34.44,34.44,34.31,34.35,24400.0,18.9435,18.9435,18.872,18.894,24400.0
2008-01-08 13:20:00,34.35,34.37,34.31,34.35,13000.0,18.894,18.905,18.872,18.894,13000.0
2008-01-08 13:25:00,34.35,34.48,34.35,34.45,19000.0,18.894,18.9655,18.894,18.949,19000.0
2008-01-08 13:30:00,34.46,34.46,34.38,34.38,15000.0,18.9545,18.9545,18.9105,18.9105,15000.0
2008-01-08 13:35:00,34.39,34.4,34.38,34.4,11900.0,18.916,18.9215,18.9105,18.9215,11900.0
2008-01-08 13:40:00,34.41,34.47,34.4,34.46,19700.0,18.927,18.96,18.9215,18.9545,19700.0
2008-01-08 13:45:00,34.46,34.47,34.45,34.45,15200.0,18.9545,18.96,18.949,18.949,15200.0
2008-01-08 13:50:00,34.45,34.47,34.43,34.44,15400.0,18.949,18.96,18.938,18.9435,15400.0
2008-01-08 13:55:00,34.44,34.51,34.42,34.49,21900.0,18.9435,18.982,18.9325,18.971,21900.0
2008-01-08 14:00:00,34.51,34.61,34.51,34.52,56700.0,18.982,19.037,18.982,18.9875,56700.0
2008-01-08 14:05:00,34.54,34.54,34.44,34.49,15500.0,18.9985,18.9985,18.9435,18.971,15500.0
2008-01-08 14:10:00,34.48,34.58,34.48,34.57,29000.0,18.9655,19.0205,18.9655,19.015,29000.0
2008-01-08 14:15:00,34.56,34.64,34.54,34.61,46600.0,19.0095,19.0535,18.9985,19.037,46600.0
2008-01-08 14:20:00,34.6,34.65,34.6,34.61,45700.0,19.0315,19.059,19.0315,19.037,45700.0
2008-01-08 14:25:00,34.61,34.63,34.59,34.63,29800.0,19.037,19.048,19.026,19.048,29800.0
2008-01-08 14:30:00,34.63,34.66,34.55,34.56,25800.0,19.048,19.0645,19.004,19.0095,25800.0
2008-01-08 14:35:00,34.56,34.57,34.53,34.53,17400.0,19.0095,19.015,18.993,18.993,17400.0
2008-01-08 14:40:00,34.54,34.54,34.4,34.41,41100.0,18.9985,18.9985,18.9215,18.927,41100.0
2008-01-08 14:45:00,34.41,34.42,34.21,34.26,138500.0,18.927,18.9325,18.817,18.8445,138500.0
2008-01-08 14:50:00,34.26,34.3,34.22,34.24,54000.0,18.8445,18.8665,18.8225,18.8335,54000.0
2008-01-08 14:55:00,34.24,34.29,34.11,34.13,43400.0,18.8335,18.861,18.762,18.773,43400.0
2008-01-08 15:00:00,34.14,34.18,34.0,34.01,93000.0,18.7785,18.8005,18.7015,18.707,93000.0
2008-01-08 15:05:00,34.01,34.12,34.0,34.01,91400.0,18.707,18.7675,18.7015,18.707,91400.0
2008-01-08 15:10:00,34.01,34.02,33.89,33.93,84200.0,18.707,18.7125,18.641,18.663,84200.0
2008-01-08 15:15:00,33.93,33.97,33.86,33.91,68400.0,18.663,18.685,18.6245,18.652,68400.0
2008-01-08 15:20:00,33.91,33.97,33.86,33.86,98100.0,18.652,18.685,18.6245,18.6245,98100.0
2008-01-08 15:25:00,33.87,33.9,33.8,33.83,77400.0,18.63,18.6465,18.5915,18.608,77400.0
2008-01-08 15:30:00,33.83,34.0,33.81,34.0,84800.0,18.608,18.7015,18.597,18.7015,84800.0
2008-01-08 15:35:00,34.0,34.01,33.91,33.95,86800.0,18.7015,18.707,18.652,18.674,86800.0
2008-01-08 15:40:00,33.96,33.97,33.9,33.93,99500.0,18.6795,18.685,18.6465,18.663,99500.0
2008-01-08 15:45:00,33.92,33.92,33.63,33.65,143200.0,18.6575,18.6575,18.498,18.509,143200.0
2008-01-08 15:50:00,33.66,33.68,33.59,33.63,167700.0,18.5145,18.5255,18.476,18.498,167700.0
2008-01-08 15:55:00,33.63,33.63,33.51,33.56,185900.0,18.498,18.498,18.432,18.4595,185900.0
2008-01-09 09:30:00,33.87,33.87,33.44,33.59,53700.0,18.63,18.63,18.3935,18.476,53700.0
2008-01-09 09:35:00,33.58,33.58,33.17,33.31,68700.0,18.4705,18.4705,18.2449,18.3219,68700.0
2008-01-09 09:40:00,33.3,33.55,33.26,33.38,28400.0,18.3164,18.454,18.2944,18.3604,28400.0
2008-01-09 09:45:00,33.35,33.56,33.33,33.56,30400.0,18.3439,18.4595,18.3329,18.4595,30400.0
2008-01-09 09:50:00,33.55,33.58,33.38,33.42,22900.0,18.454,18.4705,18.3604,18.3825,22900.0
2008-01-09 09:55:00,33.43,33.67,33.42,33.62,37300.0,18.388,18.52,18.3825,18.4925,37300.0
2008-01-09 10:00:00,33.63,33.75,33.59,33.71,43200.0,18.498,18.564,18.476,18.542,43200.0
2008-01-09 10:05:00,33.7,33.73,33.65,33.65,26100.0,18.5365,18.553,18.509,18.509,26100.0
2008-01-09 10:10:00,33.66,33.8,33.65,33.76,22500.0,18.5145,18.5915,18.509,18.5695,22500.0
2008-01-09 10:15:00,33.76,33.79,33.66,33.68,43900.0,18.5695,18.586,18.5145,18.5255,43900.0
2008-01-09 10:20:00,33.68,33.68,33.5,33.52,31700.0,18.5255,18.5255,18.4265,18.4375,31700.0
2008-01-09 10:25:00,33.53,33.65,33.45,33.58,26600.0,18.443,18.509,18.399,18.4705,26600.0
2008-01-09 10:30:00,33.61,33.75,33.57,33.75,20100.0,18.487,18.564,18.465,18.564,20100.0
2008-01-09 10:35:00,33.76,33.8,33.68,33.79,35200.0,18.5695,18.5915,18.5255,18.586,35200.0
2008-01-09 10:40:00,33.8,33.86,33.76,33.79,26400.0,18.5915,18.6245,18.5695,18.586,26400.0
2008-01-09 10:45:00,33.78,33.88,33.73,33.82,27200.0,18.5805,18.6355,18.553,18.6025,27200.0
2008-01-09 10:50:00,33.82,33.87,33.76,33.81,24000.0,18.6025,18.63,18.5695,18.597,24000.0
2008-01-09 10:55:00,33.81,33.88,33.78,33.85,22400.0,18.597,18.6355,18.5805,18.619,22400.0
2008-01-09 11:00:00,33.84,33.87,33.77,33.78,16900.0,18.6135,18.63,18.575,18.5805,16900.0
2008-01-09 11:05:00,33.78,33.82,33.73,33.76,18900.0,18.5805,18.6025,18.553,18.5695,18900.0
2008-01-09 11:10:00,33.75,33.79,33.7,33.78,14700.0,18.564,18.586,18.5365,18.5805,14700.0
2008-01-09 11:15:00,33.78,33.79,33.69,33.72,12400.0,18.5805,18.586,18.531,18.5475,12400.0
2008-01-09 11:20:00,33.73,33.78,33.69,33.72,16700.0,18.553,18.5805,18.531,18.5475,16700.0
2008-01-09 11:25:00,33.72,33.73,33.63,33.64,28600.0,18.5475,18.553,18.498,18.5035,28600.0
2008-01-09 11:30:00,33.65,33.71,33.6,33.6,30800.0,18.509,18.542,18.4815,18.4815,30800.0
2008-01-09 11:35:00,33.61,33.61,33.51,33.51,29000.0,18.487,18.487,18.432,18.432,29000.0
2008-01-09 11:40:00,33.51,33.52,33.44,33.49,29400.0,18.432,18.4375,18.3935,18.421,29400.0
2008-01-09 11:45:00,33.5,33.67,33.47,33.65,43600.0,18.4265,18.52,18.41,18.509,43600.0
2008-01-09 11:50:00,33.65,33.65,33.54,33.57,25800.0,18.509,18.509,18.4485,18.465,25800.0
2008-01-09 11:55:00,33.57,33.63,33.52,33.63,42100.0,18.465,18.498,18.4375,18.498,42100.0
2008-01-09 12:00:00,33.63,33.74,33.6,33.74,25100.0,18.498,18.5585,18.4815,18.5585,25100.0
2008-01-09 12:05:00,33.72,33.76,33.69,33.72,18300.0,18.5475,18.5695,18.531,18.5475,18300.0
2008-01-09 12:10:00,33.72,33.74,33.68,33.68,9100.0,18.5475,18.5585,18.5255,18.5255,9100.0
2008-01-09 12:15:00,33.71,33.73,33.64,33.72,15500.0,18.542,18.553,18.5035,18.5475,15500.0
2008-01-09 12:20:00,33.73,33.73,33.66,33.68,11100.0,18.553,18.553,18.5145,18.5255,11100.0
2008-01-09 12:25:00,33.69,33.8,33.68,33.76,19700.0,18.531,18.5915,18.5255,18.5695,19700.0
2008-01-09 12:30:00,33.74,33.8,33.72,33.74,17500.0,18.5585,18.5915,18.5475,18.5585,17500.0
2008-01-09 12:35:00,33.75,33.75,33.65,33.68,18900.0,18.564,18.564,18.509,18.5255,18900.0
2008-01-09 12:40:00,33.67,33.72,33.63,33.63,13300.0,18.52,18.5475,18.498,18.498,13300.0
2008-01-09 12:45:00,33.64,33.64,33.59,33.61,14300.0,18.5035,18.5035,18.476,18.487,14300.0
2008-01-09 12:50:00,33.61,33.68,33.61,33.67,7500.0,18.487,18.5255,18.487,18.52,7500.0
2008-01-09 12:55:00,33.67,33.69,33.63,33.69,16900.0,18.52,18.531,18.498,18.531,16900.0
2008-01-09 13:00:00,33.69,33.74,33.65,33.71,16200.0,18.531,18.5585,18.509,18.542,16200.0
2008-01-09 13:05:00,33.71,33.71,33.62,33.62,11000.0,18.542,18.542,18.4925,18.4925,11000.0
2008-01-09 13:10:00,33.64,33.66,33.55,33.56,19700.0,18.5035,18.5145,18.454,18.4595,19700.0
2008-01-09 13:15:00,33.58,33.58,33.48,33.53,15700.0,18.4705,18.4705,18.4155,18.443,15700.0
2008-01-09 13:20:00,33.53,33.57,33.52,33.53,13000.0,18.443,18.465,18.4375,18.443,13000.0
2008-01-09 13:25:00,33.54,33.56,33.51,33.53,7300.0,18.4485,18.4595,18.432,18.443,7300.0
2008-01-09 13:30:00,33.53,33.53,33.44,33.49,17200.0,18.443,18.443,18.3935,18.421,17200.0
2008-01-09 13:35:00,33.49,33.56,33.45,33.56,18300.0,18.421,18.4595,18.399,18.4595,18300.0
2008-01-09 13:40:00,33.57,33.57,33.46,33.51,27200.0,18.465,18.465,18.4045,18.432,27200.0
2008-01-09 13:45:00,33.5,33.53,33.45,33.48,22100.0,18.4265,18.443,18.399,18.4155,22100.0
2008-01-09 13:50:00,33.47,33.52,33.4,33.49,23400.0,18.41,18.4375,18.3714,18.421,23400.0
2008-01-09 13:55:00,33.49,33.56,33.47,33.51,25000.0,18.421,18.4595,18.41,18.432,25000.0
2008-01-09 14:00:00,33.51,33.51,33.45,33.5,30400.0,18.432,18.432,18.399,18.4265,30400.0
2008-01-09 14:05:00,33.51,33.51,33.38,33.42,50800.0,18.432,18.432,18.3604,18.3825,50800.0
2008-01-09 14:10:00,33.41,33.53,33.4,33.5,39100.0,18.3769,18.443,18.3714,18.4265,39100.0
2008-01-09 14:15:00,33.5,33.52,33.47,33.48,36500.0,18.4265,18.4375,18.41,18.4155,36500.0
2008-01-09 14:20:00,33.48,33.58,33.46,33.56,73400.0,18.4155,18.4705,18.4045,18.4595,73400.0
2008-01-09 14:25:00,33.55,33.61,33.51,33.61,42700.0,18.454,18.487,18.432,18.487,42700.0
2008-01-09 14:30:00,33.61,33.72,33.58,33.64,54200.0,18.487,18.5475,18.4705,18.5035,54200.0
2008-01-09 14:35:00,33.64,33.7,33.6,33.62,66700.0,18.5035,18.5365,18.4815,18.4925,66700.0
2008-01-09 14:40:00,33.62,33.62,33.44,33.47,48600.0,18.4925,18.4925,18.3935,18.41,48600.0
2008-01-09 14:45:00,33.48,33.62,33.46,33.54,104100.0,18.4155,18.4925,18.4045,18.4485,104100.0
2008-01-09 14:50:00,33.55,33.61,33.51,33.54,95000.0,18.454,18.487,18.432,18.4485,95000.0
2008-01-09 14:55:00,33.55,33.57,33.52,33.52,58700.0,18.454,18.465,18.4375,18.4375,58700.0
2008-01-09 15:00:00,33.53,33.56,33.51,33.51,76800.0,18.443,18.4595,18.432,18.432,76800.0
2008-01-09 15:05:00,33.52,33.67,33.52,33.61,134600.0,18.4375,18.52,18.4375,18.487,134600.0
2008-01-09 15:10:00,33.6,33.61,33.44,33.53,153200.0,18.4815,18.487,18.3935,18.443,153200.0
2008-01-09 15:15:00,33.54,33.55,33.39,33.39,130100.0,18.4485,18.454,18.3659,18.3659,130100.0
2008-01-09 15:20:00,33.4,33.46,33.3,33.36,204900.0,18.3714,18.4045,18.3164,18.3494,204900.0
2008-01-09 15:25:00,33.36,33.39,33.27,33.28,119500.0,18.3494,18.3659,18.2999,18.3054,119500.0
2008-01-09 15:30:00,33.28,33.29,33.16,33.2,144000.0,18.3054,18.3109,18.2394,18.2614,144000.0
2008-01-09 15:35:00,33.19,33.31,33.1,33.31,145800.0,18.2559,18.3219,18.2064,18.3219,145800.0
2008-01-09 15:40:00,33.31,33.42,33.29,33.31,147100.0,18.3219,18.3825,18.3109,18.3219,147100.0
2008-01-09 15:45:00,33.31,33.35,33.18,33.2,141600.0,18.3219,18.3439,18.2504,18.2614,141600.0
2008-01-09 15:50:00,33.2,33.45,33.18,33.44,169200.0,18.2614,18.399,18.2504,18.3935,169200.0
2008-01-09 15:55:00,33.44,33.53,33.44,33.49,171500.0,18.3935,18.443,18.3935,18.421,171500.0
2008-01-10 09:30:00,33.34,33.62,33.28,33.42,48600.0,18.3384,18.4925,18.3054,18.3825,48600.0
2008-01-10 09:35:00,33.41,33.48,33.37,33.45,43500.0,18.3769,18.4155,18.3549,18.399,43500.0
2008-01-10 09:40:00,33.45,33.48,33.39,33.4,21800.0,18.399,18.4155,18.3659,18.3714,21800.0
2008-01-10 09:45:00,33.4,33.53,33.37,33.52,24900.0,18.3714,18.443,18.3549,18.4375,24900.0
2008-01-10 09:50:00,33.5,33.57,33.47,33.5,19500.0,18.4265,18.465,18.41,18.4265,19500.0
2008-01-10 09:55:00,33.49,33.51,33.33,33.34,37400.0,18.421,18.432,18.3329,18.3384,37400.0
2008-01-10 10:00:00,33.34,33.5,33.34,33.46,21000.0,18.3384,18.4265,18.3384,18.4045,21000.0
2008-01-10 10:05:00,33.47,33.56,33.43,33.45,26000.0,18.41,18.4595,18.388,18.399,26000.0
2008-01-10 10:10:00,33.47,33.49,33.32,33.36,27600.0,18.41,18.421,18.3274,18.3494,27600.0
2008-01-10 10:15:00,33.35,33.5,33.35,33.47,16100.0,18.3439,18.4265,18.3439,18.41,16100.0
2008-01-10 10:20:00,33.47,33.47,33.29,33.36,18200.0,18.41,18.41,18.3109,18.3494,18200.0
2008-01-10 10:25:00,33.35,33.35,33.24,33.28,18500.0,18.3439,18.3439,18.2834,18.3054,18500.0
2008-01-10 10:30:00,33.26,33.43,33.25,33.43,19500.0,18.2944,18.388,18.2889,18.388,19500.0
2008-01-10 10:35:00,33.44,33.48,33.41,33.42,20200.0,18.3935,18.4155,18.3769,18.3825,20200.0
2008-01-10 10:40:00,33.43,33.48,33.36,33.48,19900.0,18.388,18.4155,18.3494,18.4155,19900.0
2008-01-10 10:45:00,33.49,33.49,33.44,33.45,17300.0,18.421,18.421,18.3935,18.399,17300.0
2008-01-10 10:50:00,33.46,33.53,33.44,33.53,25700.0,18.4045,18.443,18.3935,18.443,25700.0
2008-01-10 10:55:00,33.52,33.52,33.46,33.5,19900.0,18.4375,18.4375,18.4045,18.4265,19900.0
2008-01-10 11:00:00,33.49,33.49,33.44,33.45,30000.0,18.421,18.421,18.3935,18.399,30000.0
2008-01-10 11:05:00,33.45,33.52,33.43,33.51,42800.0,18.399,18.4375,18.388,18.432,42800.0
2008-01-10 11:10:00,33.51,33.52,33.45,33.5,23900.0,18.432,18.4375,18.399,18.4265,23900.0
2008-01-10 11:15:00,33.49,33.58,33.47,33.58,36100.0,18.421,18.4705,18.41,18.4705,36100.0
2008-01-10 11:20:00,33.57,33.6,33.53,33.6,29500.0,18.465,18.4815,18.443,18.4815,29500.0
2008-01-10 11:25:00,33.6,33.65,33.59,33.63,17300.0,18.4815,18.509,18.476,18.498,17300.0
2008-01-10 11:30:00,33.63,33.69,33.62,33.68,47200.0,18.498,18.531,18.4925,18.5255,47200.0
2008-01-10 11:35:00,33.68,33.68,33.62,33.67,26700.0,18.5255,18.5255,18.4925,18.52,26700.0
2008-01-10 11:40:00,33.67,33.68,33.64,33.68,20900.0,18.52,18.5255,18.5035,18.5255,20900.0
2008-01-10 11:45:00,33.68,33.81,33.63,33.77,85300.0,18.5255,18.597,18.498,18.575,85300.0
2008-01-10 11:50:00,33.78,33.99,33.77,33.87,65900.0,18.5805,18.696,18.575,18.63,65900.0
2008-01-10 11:55:00,33.87,33.91,33.8,33.85,28400.0,18.63,18.652,18.5915,18.619,28400.0
2008-01-10 12:00:00,33.86,33.86,33.78,33.8,33300.0,18.6245,18.6245,18.5805,18.5915,33300.0
2008-01-10 12:05:00,33.8,33.8,33.73,33.76,43200.0,18.5915,18.5915,18.553,18.5695,43200.0
2008-01-10 12:10:00,33.76,33.84,33.72,33.83,35500.0,18.5695,18.6135,18.5475,18.608,35500.0
2008-01-10 12:15:00,33.82,34.08,33.8,33.98,122000.0,18.6025,18.7455,18.5915,18.6905,122000.0
2008-01-10 12:20:00,33.98,34.3,33.93,34.2,121200.0,18.6905,18.8665,18.663,18.8115,121200.0
2008-01-10 12:25:00,34.19,34.21,34.09,34.09,59600.0,18.806,18.817,18.751,18.751,59600.0
2008-01-10 12:30:00,34.08,34.12,33.87,33.88,62300.0,18.7455,18.7675,18.63,18.6355,62300.0
2008-01-10 12:35:00,33.87,33.89,33.67,33.72,75600.0,18.63,18.641,18.52,18.5475,75600.0
2008-01-10 12:40:00,33.71,33.84,33.69,33.78,29000.0,18.542,18.6135,18.531,18.5805,29000.0
2008-01-10 12:45:00,33.78,33.78,33.64,33.67,139700.0,18.5805,18.5805,18.5035,18.52,139700.0
2008-01-10 12:50:00,33.67,33.81,33.67,33.79,25900.0,18.52,18.597,18.52,18.586,25900.0
2008-01-10 12:55:00,33.78,33.96,33.78,33.88,30400.0,18.5805,18.6795,18.5805,18.6355,30400.0
2008-01-10 13:00:00,33.85,33.91,33.78,33.83,19300.0,18.619,18.652,18.5805,18.608,19300.0
2008-01-10 13:05:00,33.83,33.88,33.75,33.82,20700.0,18.608,18.6355,18.564,18.6025,20700.0
2008-01-10 13:10:00,33.87,33.87,33.7,33.79,18100.0,18.63,18.63,18.5365,18.586,18100.0
2008-01-10 13:15:00,33.8,33.93,33.73,33.85,42800.0,18.5915,18.663,18.553,18.619,42800.0
2008-01-10 13:20:00,33.87,33.92,33.76,33.77,36900.0,18.63,18.6575,18.5695,18.575,36900.0
2008-01-10 13:25:00,33.77,33.86,33.76,33.76,20200.0,18.575,18.6245,18.5695,18.5695,20200.0
2008-01-10 13:30:00,33.75,33.83,33.7,33.72,30000.0,18.564,18.608,18.5365,18.5475,30000.0
2008-01-10 13:35:00,33.73,33.73,33.55,33.66,26400.0,18.553,18.553,18.454,18.5145,26400.0
2008-01-10 13:40:00,33.62,33.75,33.6,33.72,10600.0,18.4925,18.564,18.4815,18.5475,10600.0
2008-01-10 13:45:00,33.7,33.71,33.64,33.69,15800.0,18.5365,18.542,18.5035,18.531,15800.0
2008-01-10 13:50:00,33.69,33.69,33.53,33.56,28100.0,18.531,18.531,18.443,18.4595,28100.0
2008-01-10 13:55:00,33.56,33.71,33.52,33.71,30800.0,18.4595,18.542,18.4375,18.542,30800.0
2008-01-10 14:00:00,33.72,33.75,33.63,33.63,24500.0,18.5475,18.564,18.498,18.498,24500.0
2008-01-10 14:05:00,33.65,33.67,33.56,33.66,21500.0,18.509,18.52,18.4595,18.5145,21500.0
2008-01-10 14:10:00,33.68,33.72,33.61,33.65,10900.0,18.5255,18.5475,18.487,18.509,10900.0
2008-01-10 14:15:00,33.63,33.8,33.61,33.75,77400.0,18.498,18.5915,18.487,18.564,77400.0
2008-01-10 14:20:00,33.76,33.83,33.75,33.8,62200.0,18.5695,18.608,18.564,18.5915,62200.0
2008-01-10 14:25:00,33.82,33.86,33.72,33.73,47200.0,18.6025,18.6245,18.5475,18.553,47200.0
2008-01-10 14:30:00,33.74,33.86,33.74,33.75,25200.0,18.5585,18.6245,18.5585,18.564,25200.0
2008-01-10 14:35:00,33.75,33.97,33.75,33.92,39900.0,18.564,18.685,18.564,18.6575,39900.0
2008-01-10 14:40:00,33.95,33.95,33.85,33.89,26400.0,18.674,18.674,18.619,18.641,26400.0
2008-01-10 14:45:00,33.9,33.92,33.81,33.86,26500.0,18.6465,18.6575,18.597,18.6245,26500.0
2008-01-10 14:50:00,33.88,33.94,33.85,33.9,12900.0,18.6355,18.6685,18.619,18.6465,12900.0
2008-01-10 14:55:00,33.9,33.94,33.87,33.91,20300.0,18.6465,18.6685,18.63,18.652,20300.0
2008-01-10 15:00:00,33.9,33.9,33.87,33.89,10100.0,18.6465,18.6465,18.63,18.641,10100.0
2008-01-10 15:05:00,33.89,34.0,33.89,34.0,48100.0,18.641,18.7015,18.641,18.7015,48100.0
2008-01-10 15:10:00,34.0,34.07,33.98,34.03,28400.0,18.7015,18.74,18.6905,18.718,28400.0
2008-01-10 15:15:00,34.02,34.03,33.97,34.0,70200.0,18.7125,18.718,18.685,18.7015,70200.0
2008-01-10 15:20:00,34.0,34.01,33.92,33.94,190100.0,18.7015,18.707,18.6575,18.6685,190100.0
2008-01-10 15:25:00,33.95,34.0,33.93,34.0,20700.0,18.674,18.7015,18.663,18.7015,20700.0
2008-01-10 15:30:00,33.99,34.13,33.99,34.11,54700.0,18.696,18.773,18.696,18.762,54700.0
2008-01-10 15:35:00,34.11,34.11,33.98,34.02,27800.0,18.762,18.762,18.6905,18.7125,27800.0
2008-01-10 15:40:00,34.03,34.05,33.88,33.89,66500.0,18.718,18.729,18.6355,18.641,66500.0
2008-01-10 15:45:00,33.89,33.94,33.86,33.89,73700.0,18.641,18.6685,18.6245,18.641,73700.0
2008-01-10 15:50:00,33.87,33.89,33.82,33.88,57300.0,18.63,18.641,18.6025,18.6355,57300.0
2008-01-10 15:55:00,33.87,33.93,33.84,33.88,125600.0,18.63,18.663,18.6135,18.6355,125600.0
2008-01-11 09:30:00,34.38,34.43,33.49,33.89,67700.0,18.9105,18.938,18.421,18.641,67700.0
2008-01-11 09:35:00,33.89,33.9,33.69,33.69,27900.0,18.641,18.6465,18.531,18.531,27900.0
2008-01-11 09:40:00,33.69,33.77,33.67,33.74,37700.0,18.531,18.575,18.52,18.5585,37700.0
2008-01-11 09:45:00,33.73,33.82,33.71,33.81,24500.0,18.553,18.6025,18.542,18.597,24500.0
2008-01-11 09:50:00,33.82,33.82,33.67,33.77,27600.0,18.6025,18.6025,18.52,18.575,27600.0
2008-01-11 09:55:00,33.75,33.76,33.62,33.66,26000.0,18.564,18.5695,18.4925,18.5145,26000.0
2008-01-11 10:00:00,33.65,33.66,33.55,33.65,18200.0,18.509,18.5145,18.454,18.509,18200.0
2008-01-11 10:05:00,33.65,33.67,33.57,33.57,33500.0,18.509,18.52,18.465,18.465,33500.0
2008-01-11 10:10:00,33.58,33.78,33.58,33.73,168300.0,18.4705,18.5805,18.4705,18.553,168300.0
2008-01-11 10:15:00,33.74,33.82,33.7,33.77,53500.0,18.5585,18.6025,18.5365,18.575,53500.0
2008-01-11 10:20:00,33.78,33.94,33.78,33.94,40800.0,18.5805,18.6685,18.5805,18.6685,40800.0
2008-01-11 10:25:00,33.95,34.08,33.94,33.98,49300.0,18.674,18.7455,18.6685,18.6905,49300.0
2008-01-11 10:30:00,34.0,34.01,33.8,33.87,71300.0,18.7015,18.707,18.5915,18.63,71300.0
2008-01-11 10:35:00,33.87,33.88,33.69,33.86,110200.0,18.63,18.6355,18.531,18.6245,110200.0
2008-01-11 10:40:00,33.86,33.9,33.82,33.89,18600.0,18.6245,18.6465,18.6025,18.641,18600.0
2008-01-11 10:45:00,33.9,33.99,33.89,33.98,26100.0,18.6465,18.696,18.641,18.6905,26100.0
2008-01-11 10:50:00,33.99,34.17,33.99,34.17,28600.0,18.696,18.795,18.696,18.795,28600.0
2008-01-11 10:55:00,34.17,34.17,33.97,33.97,29800.0,18.795,18.795,18.685,18.685,29800.0
2008-01-11 11:00:00,33.98,33.98,33.94,33.95,21000.0,18.6905,18.6905,18.6685,18.674,21000.0
2008-01-11 11:05:00,33.94,34.02,33.94,34.02,14300.0,18.6685,18.7125,18.6685,18.7125,14300.0
2008-01-11 11:10:00,34.02,34.09,34.01,34.07,17600.0,18.7125,18.751,18.707,18.74,17600.0
2008-01-11 11:15:00,34.09,34.11,33.99,33.99,18100.0,18.751,18.762,18.696,18.696,18100.0
2008-01-11 11:20:00,34.0,34.0,33.92,33.92,11000.0,18.7015,18.7015,18.6575,18.6575,11000.0
2008-01-11 11:25:00,33.92,33.94,33.89,33.94,15500.0,18.6575,18.6685,18.641,18.6685,15500.0
2008-01-11 11:30:00,33.93,34.08,33.93,34.06,24000.0,18.663,18.7455,18.663,18.7345,24000.0
2008-01-11 11:35:00,34.07,34.1,34.01,34.01,14800.0,18.74,18.7565,18.707,18.707,14800.0
2008-01-11 11:40:00,34.01,34.03,34.0,34.02,19400.0,18.707,18.718,18.7015,18.7125,19400.0
2008-01-11 11:45:00,34.02,34.06,34.01,34.05,16500.0,18.7125,18.7345,18.707,18.729,16500.0
2008-01-11 11:50:00,34.06,34.11,34.06,34.06,20800.0,18.7345,18.762,18.7345,18.7345,20800.0
2008-01-11 11:55:00,34.07,34.13,34.06,34.13,35100.0,18.74,18.773,18.7345,18.773,35100.0
2008-01-11 12:00:00,34.12,34.14,34.09,34.13,22800.0,18.7675,18.7785,18.751,18.773,22800.0
2008-01-11 12:05:00,34.14,34.16,34.13,34.14,21700.0,18.7785,18.7895,18.773,18.7785,21700.0
2008-01-11 12:10:00,34.14,34.15,34.1,34.1,39600.0,18.7785,18.784,18.7565,18.7565,39600.0
2008-01-11 12:15:00,34.1,34.24,34.1,34.14,41500.0,18.7565,18.8335,18.7565,18.7785,41500.0
2008-01-11 12:20:00,34.12,34.19,34.05,34.05,59000.0,18.7675,18.806,18.729,18.729,59000.0
2008-01-11 12:25:00,34.05,34.12,34.05,34.11,30500.0,18.729,18.7675,18.729,18.762,30500.0
2008-01-11 12:30:00,34.1,34.11,34.05,34.08,25900.0,18.7565,18.762,18.729,18.7455,25900.0
2008-01-11 12:35:00,34.08,34.1,34.06,34.09,26200.0,18.7455,18.7565,18.7345,18.751,26200.0
2008-01-11 12:40:00,34.1,34.16,34.1,34.12,24700.0,18.7565,18.7895,18.7565,18.7675,24700.0
2008-01-11 12:45:00,34.11,34.22,34.1,34.17,31600.0,18.762,18.8225,18.7565,18.795,31600.0
2008-01-11 12:50:00,34.18,34.22,34.18,34.19,7900.0,18.8005,18.8225,18.8005,18.806,7900.0
2008-01-11 12:55:00,34.19,34.24,34.17,34.24,14800.0,18.806,18.8335,18.795,18.8335,14800.0
2008-01-11 13:00:00,34.24,34.28,34.21,34.21,29100.0,18.8335,18.8555,18.817,18.817,29100.0
2008-01-11 13:05:00,34.21,34.21,34.15,34.16,20700.0,18.817,18.817,18.784,18.7895,20700.0
2008-01-11 13:10:00,34.17,34.19,34.15,34.16,13700.0,18.795,18.806,18.784,18.7895,13700.0
2008-01-11 13:15:00,34.16,34.16,34.06,34.06,19200.0,18.7895,18.7895,18.7345,18.7345,19200.0
2008-01-11 13:20:00,34.07,34.08,34.03,34.06,26400.0,18.74,18.7455,18.718,18.7345,26400.0
2008-01-11 13:25:00,34.07,34.13,34.05,34.11,12400.0,18.74,18.773,18.729,18.762,12400.0
2008-01-11 13:30:00,34.1,34.13,34.07,34.07,9200.0,18.7565,18.773,18.74,18.74,9200.0
2008-01-11 13:35:00,34.08,34.08,34.03,34.03,19600.0,18.7455,18.7455,18.718,18.718,19600.0
2008-01-11 13:40:00,34.03,34.1,34.03,34.04,18000.0,18.718,18.7565,18.718,18.7235,18000.0
2008-01-11 13:45:00,34.04,34.05,34.0,34.0,21700.0,18.7235,18.729,18.7015,18.7015,21700.0
2008-01-11 13:50:00,34.02,34.12,34.01,34.11,31300.0,18.7125,18.7675,18.707,18.762,31300.0
2008-01-11 13:55:00,34.13,34.13,34.06,34.06,24600.0,18.773,18.773,18.7345,18.7345,24600.0
2008-01-11 14:00:00,34.06,34.07,34.03,34.06,22800.0,18.7345,18.74,18.718,18.7345,22800.0
2008-01-11 14:05:00,34.05,34.14,34.05,34.13,24100.0,18.729,18.7785,18.729,18.773,24100.0
2008-01-11 14:10:00,34.12,34.14,34.09,34.09,13500.0,18.7675,18.7785,18.751,18.751,13500.0
2008-01-11 14:15:00,34.1,34.2,34.1,34.15,30100.0,18.7565,18.8115,18.7565,18.784,30100.0
2008-01-11 14:20:00,34.16,34.17,34.15,34.16,10400.0,18.7895,18.795,18.784,18.7895,10400.0
2008-01-11 14:25:00,34.15,34.24,34.14,34.22,39000.0,18.784,18.8335,18.7785,18.8225,39000.0
2008-01-11 14:30:00,34.23,34.23,34.07,34.09,32700.0,18.828,18.828,18.74,18.751,32700.0
2008-01-11 14:35:00,34.08,34.12,34.08,34.11,13200.0,18.7455,18.7675,18.7455,18.762,13200.0
2008-01-11 14:40:00,34.12,34.15,34.11,34.15,13800.0,18.7675,18.784,18.762,18.784,13800.0
2008-01-11 14:45:00,34.15,34.18,34.06,34.07,38600.0,18.784,18.8005,18.7345,18.74,38600.0
2008-01-11 14:50:00,34.08,34.12,34.0,34.02,30500.0,18.7455,18.7675,18.7015,18.7125,30500.0
2008-01-11 14:55:00,34.01,34.08,33.98,34.07,28700.0,18.707,18.7455,18.6905,18.74,28700.0
2008-01-11 15:00:00,34.07,34.08,34.01,34.03,18300.0,18.74,18.7455,18.707,18.718,18300.0
2008-01-11 15:05:00,34.04,34.1,33.92,33.96,60200.0,18.7235,18.7565,18.6575,18.6795,60200.0
2008-01-11 15:10:00,33.95,33.95,33.78,33.82,52600.0,18.674,18.674,18.5805,18.6025,52600.0
2008-01-11 15:15:00,33.82,33.86,33.81,33.82,43400.0,18.6025,18.6245,18.597,18.6025,43400.0
2008-01-11 15:20:00,33.82,33.87,33.77,33.85,58900.0,18.6025,18.63,18.575,18.619,58900.0
2008-01-11 15:25:00,33.85,33.93,33.8,33.86,86600.0,18.619,18.663,18.5915,18.6245,86600.0
2008-01-11 15:30:00,33.87,33.88,33.83,33.88,97800.0,18.63,18.6355,18.608,18.6355,97800.0
2008-01-11 15:35:00,33.88,34.01,33.88,34.01,81000.0,18.6355,18.707,18.6355,18.707,81000.0
2008-01-11 15:40:00,34.0,34.01,33.89,33.92,57500.0,18.7015,18.707,18.641,18.6575,57500.0
2008-01-11 15:45:00,33.93,33.97,33.92,33.96,91000.0,18.663,18.685,18.6575,18.6795,91000.0
2008-01-11 15:50:00,33.96,33.97,33.87,33.87,157400.0,18.6795,18.685,18.63,18.63,157400.0
2008-01-11 15:55:00,33.88,33.89,33.76,33.81,210300.0,18.6355,18.641,18.5695,18.597,210300.0
2008-01-14 09:30:00,33.25,33.38,33.0,33.05,116500.0,18.2889,18.3604,18.1514,18.1789,116500.0
2008-01-14 09:35:00,33.04,33.12,33.0,33.08,88500.0,18.1734,18.2174,18.1514,18.1954,88500.0
2008-01-14 09:40:00,33.07,33.07,32.8,32.91,143000.0,18.1899,18.1899,18.0414,18.1019,143000.0
2008-01-14 09:45:00,32.91,32.98,32.76,32.81,78500.0,18.1019,18.1404,18.0194,18.0469,78500.0
2008-01-14 09:50:00,32.81,33.01,32.78,32.92,89500.0,18.0469,18.1569,18.0304,18.1074,89500.0
2008-01-14 09:55:00,32.91,33.04,32.84,33.03,207100.0,18.1019,18.1734,18.0634,18.1679,207100.0
2008-01-14 10:00:00,33.02,33.12,32.99,33.06,107300.0,18.1624,18.2174,18.1459,18.1844,107300.0
2008-01-14 10:05:00,33.06,33.08,33.03,33.08,59700.0,18.1844,18.1954,18.1679,18.1954,59700.0
2008-01-14 10:10:00,33.08,33.21,33.08,33.21,166100.0,18.1954,18.2669,18.1954,18.2669,166100.0
2008-01-14 10:15:00,33.2,33.3,33.19,33.28,55900.0,18.2614,18.3164,18.2559,18.3054,55900.0
2008-01-14 10:20:00,33.28,33.29,33.19,33.19,32500.0,18.3054,18.3109,18.2559,18.2559,32500.0
2008-01-14 10:25:00,33.19,33.21,33.09,33.12,50900.0,18.2559,18.2669,18.2009,18.2174,50900.0
2008-01-14 10:30:00,33.12,33.2,33.07,33.14,35900.0,18.2174,18.2614,18.1899,18.2284,35900.0
2008-01-14 10:35:00,33.15,33.15,33.08,33.1,25700.0,18.2339,18.2339,18.1954,18.2064,25700.0
2008-01-14 10:40:00,33.1,33.1,32.86,32.91,60600.0,18.2064,18.2064,18.0744,18.1019,60600.0
2008-01-14 10:45:00,32.91,32.97,32.85,32.85,26100.0,18.1019,18.1349,18.0689,18.0689,26100.0
2008-01-14 10:50:00,32.86,32.86,32.72,32.74,78100.0,18.0744,18.0744,17.9974,18.0084,78100.0
2008-01-14 10:55:00,32.74,32.76,32.72,32.74,59100.0,18.0084,18.0194,17.9974,18.0084,59100.0
2008-01-14 11:00:00,32.74,32.95,32.73,32.94,92300.0,18.0084,18.1239,18.0029,18.1184,92300.0
2008-01-14 11:05:00,32.94,33.03,32.93,32.99,46600.0,18.1184,18.1679,18.1129,18.1459,46600.0
2008-01-14 11:10:00,32.99,33.03,32.92,32.92,55000.0,18.1459,18.1679,18.1074,18.1074,55000.0
2008-01-14 11:15:00,32.91,32.97,32.86,32.87,52200.0,18.1019,18.1349,18.0744,18.0799,52200.0
2008-01-14 11:20:00,32.86,32.87,32.81,32.85,40600.0,18.0744,18.0799,18.0469,18.0689,40600.0
2008-01-14 11:25:00,32.84,32.98,32.84,32.94,39000.0,18.0634,18.1404,18.0634,18.1184,39000.0
2008-01-14 11:30:00,32.92,32.96,32.83,32.83,43300.0,18.1074,18.1294,18.0579,18.0579,43300.0
2008-01-14 11:35:00,32.82,32.85,32.76,32.84,29700.0,18.0524,18.0689,18.0194,18.0634,29700.0
2008-01-14 11:40:00,32.85,32.87,32.84,32.86,17600.0,18.0689,18.0799,18.0634,18.0744,17600.0
2008-01-14 11:45:00,32.85,32.87,32.8,32.85,19700.0,18.0689,18.0799,18.0414,18.0689,19700.0
2008-01-14 11:50:00,32.85,32.86,32.83,32.86,18400.0,18.0689,18.0744,18.0579,18.0744,18400.0
2008-01-14 11:55:00,32.85,32.85,32.75,32.75,29400.0,18.0689,18.0689,18.0139,18.0139,29400.0
2008-01-14 12:00:00,32.76,32.77,32.65,32.65,52100.0,18.0194,18.0249,17.9589,17.9589,52100.0
2008-01-14 12:05:00,32.65,32.65,32.56,32.56,61100.0,17.9589,17.9589,17.9094,17.9094,61100.0
2008-01-14 12:10:00,32.56,32.57,32.47,32.47,77400.0,17.9094,17.9149,17.8599,17.8599,77400.0
2008-01-14 12:15:00,32.48,32.5,32.38,32.4,75000.0,17.8654,17.8764,17.8104,17.8214,75000.0
2008-01-14 12:20:00,32.4,32.5,32.39,32.5,47600.0,17.8214,17.8764,17.8159,17.8764,47600.0
2008-01-14 12:25:00,32.5,32.54,32.5,32.53,36600.0,17.8764,17.8984,17.8764,17.8929,36600.0
2008-01-14 12:30:00,32.53,32.78,32.52,32.77,78100.0,17.8929,18.0304,17.8874,18.0249,78100.0
2008-01-14 12:35:00,32.76,32.76,32.64,32.67,19000.0,18.0194,18.0194,17.9534,17.9699,19000.0
2008-01-14 12:40:00,32.69,32.78,32.69,32.78,48300.0,17.9809,18.0304,17.9809,18.0304,48300.0
2008-01-14 12:45:00,32.78,32.82,32.73,32.75,48600.0,18.0304,18.0524,18.0029,18.0139,48600.0
2008-01-14 12:50:00,32.75,32.79,32.75,32.78,33900.0,18.0139,18.0359,18.0139,18.0304,33900.0
2008-01-14 12:55:00,32.78,32.79,32.75,32.76,44300.0,18.0304,18.0359,18.0139,18.0194,44300.0
2008-01-14 13:00:00,32.76,32.8,32.75,32.79,33100.0,18.0194,18.0414,18.0139,18.0359,33100.0
2008-01-14 13:05:00,32.8,32.87,32.8,32.87,26900.0,18.0414,18.0799,18.0414,18.0799,26900.0
2008-01-14 13:10:00,32.87,32.88,32.85,32.88,21000.0,18.0799,18.0854,18.0689,18.0854,21000.0
2008-01-14 13:15:00,32.87,32.92,32.86,32.9,25600.0,18.0799,18.1074,18.0744,18.0964,25600.0
2008-01-14 13:20:00,32.9,32.91,32.87,32.87,32400.0,18.0964,18.1019,18.0799,18.0799,32400.0
2008-01-14 13:25:00,32.88,32.88,32.78,32.79,27800.0,18.0854,18.0854,18.0304,18.0359,27800.0
2008-01-14 13:30:00,32.8,32.82,32.79,32.79,48800.0,18.0414,18.0524,18.0359,18.0359,48800.0
2008-01-14 13:35:00,32.8,32.85,32.76,32.85,47800.0,18.0414,18.0689,18.0194,18.0689,47800.0
2008-01-14 13:40:00,32.85,32.88,32.81,32.87,55100.0,18.0689,18.0854,18.0469,18.0799,55100.0
2008-01-14 13:45:00,32.87,32.96,32.84,32.95,45400.0,18.0799,18.1294,18.0634,18.1239,45400.0
2008-01-14 13:50:00,32.95,32.97,32.92,32.96,45500.0,18.1239,18.1349,18.1074,18.1294,45500.0
2008-01-14 13:55:00,32.97,33.0,32.92,32.97,94700.0,18.1349,18.1514,18.1074,18.1349,94700.0
2008-01-14 14:00:00,32.98,33.02,32.98,33.01,29000.0,18.1404,18.1624,18.1404,18.1569,29000.0
2008-01-14 14:05:00,33.01,33.02,33.0,33.01,19000.0,18.1569,18.1624,18.1514,18.1569,19000.0
2008-01-14 14:10:00,33.01,33.01,32.94,32.95,33400.0,18.1569,18.1569,18.1184,18.1239,33400.0
2008-01-14 14:15:00,32.94,32.96,32.93,32.94,39600.0,18.1184,18.1294,18.1129,18.1184,39600.0
2008-01-14 14:20:00,32.94,32.94,32.9,32.91,39900.0,18.1184,18.1184,18.0964,18.1019,39900.0
2008-01-14 14:25:00,32.9,33.0,32.9,32.98,76000.0,18.0964,18.1514,18.0964,18.1404,76000.0
2008-01-14 14:30:00,32.98,33.01,32.93,32.95,44900.0,18.1404,18.1569,18.1129,18.1239,44900.0
2008-01-14 14:35:00,32.95,33.02,32.94,33.01,38800.0,18.1239,18.1624,18.1184,18.1569,38800.0
2008-01-14 14:40:00,33.01,33.04,32.97,33.0,35000.0,18.1569,18.1734,18.1349,18.1514,35000.0
2008-01-14 14:45:00,32.99,33.0,32.93,32.94,26000.0,18.1459,18.1514,18.1129,18.1184,26000.0
2008-01-14 14:50:00,32.93,32.94,32.88,32.89,32700.0,18.1129,18.1184,18.0854,18.0909,32700.0
2008-01-14 14:55:00,32.89,32.93,32.84,32.9,75500.0,18.0909,18.1129,18.0634,18.0964,75500.0
2008-01-14 15:00:00,32.91,33.01,32.91,32.99,57800.0,18.1019,18.1569,18.1019,18.1459,57800.0
2008-01-14 15:05:00,33.0,33.0,32.97,32.98,38600.0,18.1514,18.1514,18.1349,18.1404,38600.0
2008-01-14 15:10:00,32.98,32.98,32.92,32.95,54400.0,18.1404,18.1404,18.1074,18.1239,54400.0
2008-01-14 15:15:00,32.95,32.97,32.93,32.93,40700.0,18.1239,18.1349,18.1129,18.1129,40700.0
2008-01-14 15:20:00,32.94,32.94,32.91,32.92,35000.0,18.1184,18.1184,18.1019,18.1074,35000.0
2008-01-14 15:25:00,32.93,32.93,32.9,32.91,45300.0,18.1129,18.1129,18.0964,18.1019,45300.0
2008-01-14 15:30:00,32.91,33.02,32.89,32.99,164100.0,18.1019,18.1624,18.0909,18.1459,164100.0
2008-01-14 15:35:00,32.99,33.0,32.94,32.94,50600.0,18.1459,18.1514,18.1184,18.1184,50600.0
2008-01-14 15:40:00,32.94,33.05,32.93,33.04,71200.0,18.1184,18.1789,18.1129,18.1734,71200.0
2008-01-14 15:45:00,33.04,33.04,32.94,32.94,59200.0,18.1734,18.1734,18.1184,18.1184,59200.0
2008-01-14 15:50:00,32.95,32.99,32.94,32.96,139700.0,18.1239,18.1459,18.1184,18.1294,139700.0
2008-01-14 15:55:00,32.96,32.99,32.95,32.99,122900.0,18.1294,18.1459,18.1239,18.1459,122900.0
2008-01-15 09:30:00,32.86,33.24,32.75,33.24,66300.0,18.0744,18.2834,18.0139,18.2834,66300.0
2008-01-15 09:35:00,33.24,33.29,33.11,33.13,55100.0,18.2834,18.3109,18.2119,18.2229,55100.0
2008-01-15 09:40:00,33.13,33.13,32.74,32.8,65500.0,18.2229,18.2229,18.0084,18.0414,65500.0
2008-01-15 09:45:00,32.8,32.83,32.79,32.8,64700.0,18.0414,18.0579,18.0359,18.0414,64700.0
2008-01-15 09:50:00,32.81,32.87,32.79,32.84,68300.0,18.0469,18.0799,18.0359,18.0634,68300.0
2008-01-15 09:55:00,32.83,32.87,32.79,32.86,76900.0,18.0579,18.0799,18.0359,18.0744,76900.0
2008-01-15 10:00:00,32.85,32.96,32.8,32.85,68000.0,18.0689,18.1294,18.0414,18.0689,68000.0
2008-01-15 10:05:00,32.86,33.05,32.86,33.05,44400.0,18.0744,18.1789,18.0744,18.1789,44400.0
2008-01-15 10:10:00,33.04,33.1,32.96,32.98,48600.0,18.1734,18.2064,18.1294,18.1404,48600.0
2008-01-15 10:15:00,32.98,33.11,32.98,33.01,46400.0,18.1404,18.2119,18.1404,18.1569,46400.0
2008-01-15 10:20:00,33.01,33.2,33.01,33.15,60900.0,18.1569,18.2614,18.1569,18.2339,60900.0
2008-01-15 10:25:00,33.15,33.24,33.06,33.09,53700.0,18.2339,18.2834,18.1844,18.2009,53700.0
2008-01-15 10:30:00,33.09,33.09,32.97,32.99,41600.0,18.2009,18.2009,18.1349,18.1459,41600.0
2008-01-15 10:35:00,32.98,33.0,32.88,32.91,30200.0,18.1404,18.1514,18.0854,18.1019,30200.0
2008-01-15 10:40:00,32.92,32.93,32.79,32.87,33200.0,18.1074,18.1129,18.0359,18.0799,33200.0
2008-01-15 10:45:00,32.87,32.99,32.83,32.93,36800.0,18.0799,18.1459,18.0579,18.1129,36800.0
2008-01-15 10:50:00,32.93,32.98,32.88,32.96,30000.0,18.1129,18.1404,18.0854,18.1294,30000.0
2008-01-15 10:55:00,32.98,33.0,32.94,32.99,18000.0,18.1404,18.1514,18.1184,18.1459,18000.0
2008-01-15 11:00:00,32.95,33.01,32.94,33.0,28400.0,18.1239,18.1569,18.1184,18.1514,28400.0
2008-01-15 11:05:00,33.0,33.01,32.96,32.96,28600.0,18.1514,18.1569,18.1294,18.1294,28600.0
2008-01-15 11:10:00,32.96,33.1,32.96,33.09,20900.0,18.1294,18.2064,18.1294,18.2009,20900.0
2008-01-15 11:15:00,33.09,33.11,33.07,33.08,22400.0,18.2009,18.2119,18.1899,18.1954,22400.0
2008-01-15 11:20:00,33.07,33.13,33.06,33.11,26800.0,18.1899,18.2229,18.1844,18.2119,26800.0
2008-01-15 11:25:00,33.1,33.13,33.04,33.06,30500.0,18.2064,18.2229,18.1734,18.1844,30500.0
2008-01-15 11:30:00,33.05,33.05,32.94,33.02,18300.0,18.1789,18.1789,18.1184,18.1624,18300.0
2008-01-15 11:35:00,33.02,33.09,33.02,33.02,24900.0,18.1624,18.2009,18.1624,18.1624,24900.0
2008-01-15 11:40:00,33.03,33.08,32.95,32.99,23000.0,18.1679,18.1954,18.1239,18.1459,23000.0
2008-01-15 11:45:00,33.0,33.01,32.92,32.93,19000.0,18.1514,18.1569,18.1074,18.1129,19000.0
2008-01-15 11:50:00,32.92,33.01,32.92,33.0,16400.0,18.1074,18.1569,18.1074,18.1514,16400.0
2008-01-15 11:55:00,32.99,33.04,32.98,33.04,13600.0,18.1459,18.1734,18.1404,18.1734,13600.0
2008-01-15 12:00:00,33.03,33.04,32.98,32.99,17600.0,18.1679,18.1734,18.1404,18.1459,17600.0
2008-01-15 12:05:00,32.99,33.0,32.98,32.99,16100.0,18.1459,18.1514,18.1404,18.1459,16100.0
2008-01-15 12:10:00,32.99,33.0,32.95,32.97,17000.0,18.1459,18.1514,18.1239,18.1349,17000.0
2008-01-15 12:15:00,32.98,33.0,32.93,32.94,15600.0,18.1404,18.1514,18.1129,18.1184,15600.0
2008-01-15 12:20:00,32.94,33.01,32.93,33.01,32800.0,18.1184,18.1569,18.1129,18.1569,32800.0
2008-01-15 12:25:00,33.0,33.04,32.99,33.03,10500.0,18.1514,18.1734,18.1459,18.1679,10500.0
2008-01-15 12:30:00,33.03,33.03,32.96,33.01,90500.0,18.1679,18.1679,18.1294,18.1569,90500.0
2008-01-15 12:35:00,33.02,33.03,33.0,33.02,29700.0,18.1624,18.1679,18.1514,18.1624,29700.0
2008-01-15 12:40:00,33.03,33.07,33.02,33.06,25200.0,18.1679,18.1899,18.1624,18.1844,25200.0
2008-01-15 12:45:00,33.05,33.14,33.05,33.14,104900.0,18.1789,18.2284,18.1789,18.2284,104900.0
2008-01-15 12:50:00,33.13,33.15,33.1,33.13,22700.0,18.2229,18.2339,18.2064,18.2229,22700.0
2008-01-15 12:55:00,33.12,33.19,33.1,33.18,21100.0,18.2174,18.2559,18.2064,18.2504,21100.0
2008-01-15 13:00:00,33.19,33.26,33.16,33.25,35300.0,18.2559,18.2944,18.2394,18.2889,35300.0
2008-01-15 13:05:00,33.24,33.33,33.23,33.32,21500.0,18.2834,18.3329,18.2779,18.3274,21500.0
2008-01-15 13:10:00,33.31,33.35,33.29,33.3,28000.0,18.3219,18.3439,18.3109,18.3164,28000.0
2008-01-15 13:15:00,33.31,33.31,33.27,33.3,18400.0,18.3219,18.3219,18.2999,18.3164,18400.0
2008-01-15 13:20:00,33.3,33.32,33.23,33.32,37100.0,18.3164,18.3274,18.2779,18.3274,37100.0
2008-01-15 13:25:00,33.32,33.32,33.31,33.31,27400.0,18.3274,18.3274,18.3219,18.3219,27400.0
2008-01-15 13:30:00,33.31,33.35,33.31,33.34,49000.0,18.3219,18.3439,18.3219,18.3384,49000.0
2008-01-15 13:35:00,33.35,33.35,33.29,33.32,129800.0,18.3439,18.3439,18.3109,18.3274,129800.0
2008-01-15 13:40:00,33.32,33.32,33.29,33.31,40000.0,18.3274,18.3274,18.3109,18.3219,40000.0
2008-01-15 13:45:00,33.31,33.36,33.31,33.35,26700.0,18.3219,18.3494,18.3219,18.3439,26700.0
2008-01-15 13:50:00,33.34,33.35,33.19,33.21,29500.0,18.3384,18.3439,18.2559,18.2669,29500.0
2008-01-15 13:55:00,33.21,33.29,33.21,33.24,28500.0,18.2669,18.3109,18.2669,18.2834,28500.0
2008-01-15 14:00:00,33.24,33.24,33.2,33.21,20000.0,18.2834,18.2834,18.2614,18.2669,20000.0
2008-01-15 14:05:00,33.21,33.26,33.2,33.22,18800.0,18.2669,18.2944,18.2614,18.2724,18800.0
2008-01-15 14:10:00,33.21,33.27,33.2,33.27,33500.0,18.2669,18.2999,18.2614,18.2999,33500.0
2008-01-15 14:15:00,33.26,33.26,33.16,33.21,23200.0,18.2944,18.2944,18.2394,18.2669,23200.0
2008-01-15 14:20:00,33.21,33.21,33.14,33.17,20400.0,18.2669,18.2669,18.2284,18.2449,20400.0
2008-01-15 14:25:00,33.17,33.17,33.12,33.16,17000.0,18.2449,18.2449,18.2174,18.2394,17000.0
2008-01-15 14:30:00,33.16,33.19,33.13,33.13,18200.0,18.2394,18.2559,18.2229,18.2229,18200.0
2008-01-15 14:35:00,33.14,33.19,33.11,33.19,27900.0,18.2284,18.2559,18.2119,18.2559,27900.0
2008-01-15 14:40:00,33.2,33.25,33.18,33.23,28100.0,18.2614,18.2889,18.2504,18.2779,28100.0
2008-01-15 14:45:00,33.23,33.23,33.14,33.15,20400.0,18.2779,18.2779,18.2284,18.2339,20400.0
2008-01-15 14:50:00,33.15,33.22,33.15,33.2,18900.0,18.2339,18.2724,18.2339,18.2614,18900.0
2008-01-15 14:55:00,33.2,33.25,33.13,33.16,35400.0,18.2614,18.2889,18.2229,18.2394,35400.0
2008-01-15 15:00:00,33.16,33.16,33.0,33.06,48700.0,18.2394,18.2394,18.1514,18.1844,48700.0
2008-01-15 15:05:00,33.05,33.11,33.05,33.1,20600.0,18.1789,18.2119,18.1789,18.2064,20600.0
2008-01-15 15:10:00,33.09,33.11,33.04,33.09,30400.0,18.2009,18.2119,18.1734,18.2009,30400.0
2008-01-15 15:15:00,33.07,33.12,33.06,33.06,67400.0,18.1899,18.2174,18.1844,18.1844,67400.0
2008-01-15 15:20:00,33.06,33.13,33.05,33.1,76100.0,18.1844,18.2229,18.1789,18.2064,76100.0
2008-01-15 15:25:00,33.11,33.29,33.1,33.27,72900.0,18.2119,18.3109,18.2064,18.2999,72900.0
2008-01-15 15:30:00,33.27,33.3,33.2,33.3,56900.0,18.2999,18.3164,18.2614,18.3164,56900.0
2008-01-15 15:35:00,33.3,33.36,33.25,33.26,107400.0,18.3164,18.3494,18.2889,18.2944,107400.0
2008-01-15 15:40:00,33.25,33.32,33.24,33.27,72400.0,18.2889,18.3274,18.2834,18.2999,72400.0
2008-01-15 15:45:00,33.26,33.28,33.18,33.27,61900.0,18.2944,18.3054,18.2504,18.2999,61900.0
2008-01-15 15:50:00,33.27,33.27,33.11,33.11,84500.0,18.2999,18.2999,18.2119,18.2119,84500.0
2008-01-15 15:55:00,33.12,33.14,33.04,33.08,167700.0,18.2174,18.2284,18.1734,18.1954,167700.0
2008-01-16 09:30:00,33.23,33.69,33.15,33.67,134300.0,18.2779,18.531,18.2339,18.52,134300.0
2008-01-16 09:35:00,33.69,33.72,33.6,33.66,75100.0,18.531,18.5475,18.4815,18.5145,75100.0
2008-01-16 09:40:00,33.66,33.84,33.65,33.65,79700.0,18.5145,18.6135,18.509,18.509,79700.0
2008-01-16 09:45:00,33.64,33.85,33.6,33.78,60600.0,18.5035,18.619,18.4815,18.5805,60600.0
2008-01-16 09:50:00,33.78,33.79,33.72,33.74,44800.0,18.5805,18.586,18.5475,18.5585,44800.0
2008-01-16 09:55:00,33.75,33.89,33.73,33.85,87100.0,18.564,18.641,18.553,18.619,87100.0
2008-01-16 10:00:00,33.85,33.96,33.81,33.9,67300.0,18.619,18.6795,18.597,18.6465,67300.0
2008-01-16 10:05:00,33.91,33.98,33.79,33.84,75100.0,18.652,18.6905,18.586,18.6135,75100.0
2008-01-16 10:10:00,33.84,33.84,33.61,33.63,49500.0,18.6135,18.6135,18.487,18.498,49500.0
2008-01-16 10:15:00,33.62,33.77,33.57,33.75,41600.0,18.4925,18.575,18.465,18.564,41600.0
2008-01-16 10:20:00,33.75,33.9,33.7,33.86,58800.0,18.564,18.6465,18.5365,18.6245,58800.0
2008-01-16 10:25:00,33.86,33.89,33.7,33.75,37800.0,18.6245,18.641,18.5365,18.564,37800.0
2008-01-16 10:30:00,33.75,33.81,33.71,33.78,32600.0,18.564,18.597,18.542,18.5805,32600.0
2008-01-16 10:35:00,33.78,33.78,33.7,33.75,19400.0,18.5805,18.5805,18.5365,18.564,19400.0
2008-01-16 10:40:00,33.76,33.76,33.57,33.67,31400.0,18.5695,18.5695,18.465,18.52,31400.0
2008-01-16 10:45:00,33.65,33.74,33.54,33.74,56100.0,18.509,18.5585,18.4485,18.5585,56100.0
2008-01-16 10:50:00,33.72,33.85,33.67,33.77,38000.0,18.5475,18.619,18.52,18.575,38000.0
2008-01-16 10:55:00,33.79,33.91,33.78,33.88,60900.0,18.586,18.652,18.5805,18.6355,60900.0
2008-01-16 11:00:00,33.87,33.9,33.79,33.85,27100.0,18.63,18.6465,18.586,18.619,27100.0
2008-01-16 11:05:00,33.85,33.95,33.83,33.91,31500.0,18.619,18.674,18.608,18.652,31500.0
2008-01-16 11:10:00,33.91,33.99,33.87,33.94,26600.0,18.652,18.696,18.63,18.6685,26600.0
2008-01-16 11:15:00,33.93,33.97,33.92,33.96,26000.0,18.663,18.685,18.6575,18.6795,26000.0
2008-01-16 11:20:00,33.96,33.99,33.9,33.93,40600.0,18.6795,18.696,18.6465,18.663,40600.0
2008-01-16 11:25:00,33.93,33.96,33.91,33.94,23900.0,18.663,18.6795,18.652,18.6685,23900.0
2008-01-16 11:30:00,33.94,33.96,33.88,33.95,23500.0,18.6685,18.6795,18.6355,18.674,23500.0
2008-01-16 11:35:00,33.94,33.94,33.81,33.82,34500.0,18.6685,18.6685,18.597,18.6025,34500.0
2008-01-16 11:40:00,33.83,33.89,33.78,33.85,27500.0,18.608,18.641,18.5805,18.619,27500.0
2008-01-16 11:45:00,33.86,33.9,33.72,33.76,29800.0,18.6245,18.6465,18.5475,18.5695,29800.0
2008-01-16 11:50:00,33.78,33.93,33.77,33.91,49300.0,18.5805,18.663,18.575,18.652,49300.0
2008-01-16 11:55:00,33.92,33.99,33.86,33.9,52600.0,18.6575,18.696,18.6245,18.6465,52600.0
2008-01-16 12:00:00,33.92,33.94,33.89,33.91,63000.0,18.6575,18.6685,18.641,18.652,63000.0
2008-01-16 12:05:00,33.91,33.97,33.89,33.9,89000.0,18.652,18.685,18.641,18.6465,89000.0
2008-01-16 12:10:00,33.91,33.93,33.87,33.88,61700.0,18.652,18.663,18.63,18.6355,61700.0
2008-01-16 12:15:00,33.89,33.9,33.85,33.87,26200.0,18.641,18.6465,18.619,18.63,26200.0
2008-01-16 12:20:00,33.85,33.88,33.75,33.81,109200.0,18.619,18.6355,18.564,18.597,109200.0
2008-01-16 12:25:00,33.8,33.83,33.79,33.83,27300.0,18.5915,18.608,18.586,18.608,27300.0
2008-01-16 12:30:00,33.83,33.95,33.82,33.89,34000.0,18.608,18.674,18.6025,18.641,34000.0
2008-01-16 12:35:00,33.9,33.91,33.8,33.87,36500.0,18.6465,18.652,18.5915,18.63,36500.0
2008-01-16 12:40:00,33.87,33.94,33.82,33.94,47000.0,18.63,18.6685,18.6025,18.6685,47000.0
2008-01-16 12:45:00,33.95,33.95,33.83,33.85,32500.0,18.674,18.674,18.608,18.619,32500.0
2008-01-16 12:50:00,33.85,33.91,33.8,33.84,69900.0,18.619,18.652,18.5915,18.6135,69900.0
2008-01-16 12:55:00,33.84,33.87,33.81,33.85,24800.0,18.6135,18.63,18.597,18.619,24800.0
2008-01-16 13:00:00,33.86,33.89,33.82,33.84,37300.0,18.6245,18.641,18.6025,18.6135,37300.0
2008-01-16 13:05:00,33.84,33.85,33.81,33.83,29400.0,18.6135,18.619,18.597,18.608,29400.0
2008-01-16 13:10:00,33.82,33.88,33.82,33.85,34400.0,18.6025,18.6355,18.6025,18.619,34400.0
2008-01-16 13:15:00,33.84,33.84,33.72,33.77,60600.0,18.6135,18.6135,18.5475,18.575,60600.0
2008-01-16 13:20:00,33.76,33.8,33.75,33.79,27300.0,18.5695,18.5915,18.564,18.586,27300.0
2008-01-16 13:25:00,33.8,33.82,33.75,33.75,20800.0,18.5915,18.6025,18.564,18.564,20800.0
2008-01-16 13:30:00,33.75,33.81,33.73,33.75,25700.0,18.564,18.597,18.553,18.564,25700.0
2008-01-16 13:35:00,33.75,33.84,33.72,33.78,73700.0,18.564,18.6135,18.5475,18.5805,73700.0
2008-01-16 13:40:00,33.79,33.8,33.75,33.79,26200.0,18.586,18.5915,18.564,18.586,26200.0
2008-01-16 13:45:00,33.78,33.79,33.68,33.72,44800.0,18.5805,18.586,18.5255,18.5475,44800.0
2008-01-16 13:50:00,33.71,33.75,33.64,33.74,41200.0,18.542,18.564,18.5035,18.5585,41200.0
2008-01-16 13:55:00,33.74,33.78,33.71,33.75,43700.0,18.5585,18.5805,18.542,18.564,43700.0
2008-01-16 14:00:00,33.75,33.8,33.66,33.74,57000.0,18.564,18.5915,18.5145,18.5585,57000.0
2008-01-16 14:05:00,33.74,33.83,33.7,33.81,47200.0,18.5585,18.608,18.5365,18.597,47200.0
2008-01-16 14:10:00,33.81,33.87,33.77,33.82,52300.0,18.597,18.63,18.575,18.6025,52300.0
2008-01-16 14:15:00,33.8,33.84,33.75,33.82,53500.0,18.5915,18.6135,18.564,18.6025,53500.0
2008-01-16 14:20:00,33.81,33.82,33.74,33.79,42100.0,18.597,18.6025,18.5585,18.586,42100.0
2008-01-16 14:25:00,33.79,33.96,33.77,33.95,68700.0,18.586,18.6795,18.575,18.674,68700.0
2008-01-16 14:30:00,33.96,34.03,33.95,34.0,65800.0,18.6795,18.718,18.674,18.7015,65800.0
2008-01-16 14:35:00,34.0,34.18,33.99,34.16,96200.0,18.7015,18.8005,18.696,18.7895,96200.0
2008-01-16 14:40:00,34.16,34.25,34.11,34.23,61900.0,18.7895,18.839,18.762,18.828,61900.0
2008-01-16 14:45:00,34.22,34.22,34.05,34.06,69000.0,18.8225,18.8225,18.729,18.7345,69000.0
2008-01-16 14:50:00,34.05,34.1,34.0,34.01,70800.0,18.729,18.7565,18.7015,18.707,70800.0
2008-01-16 14:55:00,34.0,34.0,33.9,33.96,71500.0,18.7015,18.7015,18.6465,18.6795,71500.0
2008-01-16 15:00:00,33.96,34.02,33.93,34.0,73900.0,18.6795,18.7125,18.663,18.7015,73900.0
2008-01-16 15:05:00,34.0,34.02,33.96,34.0,70200.0,18.7015,18.7125,18.6795,18.7015,70200.0
2008-01-16 15:10:00,34.01,34.05,33.97,34.04,66300.0,18.707,18.729,18.685,18.7235,66300.0
2008-01-16 15:15:00,34.05,34.16,34.05,34.07,53100.0,18.729,18.7895,18.729,18.74,53100.0
2008-01-16 15:20:00,34.06,34.07,33.89,33.97,109700.0,18.7345,18.74,18.641,18.685,109700.0
2008-01-16 15:25:00,33.98,34.01,33.91,34.0,59900.0,18.6905,18.707,18.652,18.7015,59900.0
2008-01-16 15:30:00,34.01,34.05,33.97,34.0,88100.0,18.707,18.729,18.685,18.7015,88100.0
2008-01-16 15:35:00,33.99,34.01,33.84,33.85,131700.0,18.696,18.707,18.6135,18.619,131700.0
2008-01-16 15:40:00,33.83,33.91,33.79,33.8,119100.0,18.608,18.652,18.586,18.5915,119100.0
2008-01-16 15:45:00,33.81,33.82,33.74,33.75,87500.0,18.597,18.6025,18.5585,18.564,87500.0
2008-01-16 15:50:00,33.76,33.78,33.68,33.69,87500.0,18.5695,18.5805,18.5255,18.531,87500.0
2008-01-16 15:55:00,33.69,33.72,33.65,33.65,115600.0,18.531,18.5475,18.509,18.509,115600.0
2008-01-17 09:30:00,33.2,33.74,33.2,33.49,75200.0,18.2614,18.5585,18.2614,18.421,75200.0
2008-01-17 09:35:00,33.49,33.57,33.46,33.55,15700.0,18.421,18.465,18.4045,18.454,15700.0
2008-01-17 09:40:00,33.56,33.68,33.47,33.56,36300.0,18.4595,18.5255,18.41,18.4595,36300.0
2008-01-17 09:45:00,33.58,33.61,33.47,33.55,24800.0,18.4705,18.487,18.41,18.454,24800.0
2008-01-17 09:50:00,33.53,33.55,33.39,33.42,29000.0,18.443,18.454,18.3659,18.3825,29000.0
2008-01-17 09:55:00,33.4,33.64,33.39,33.51,34900.0,18.3714,18.5035,18.3659,18.432,34900.0
2008-01-17 10:00:00,33.49,33.49,33.23,33.29,62000.0,18.421,18.421,18.2779,18.3109,62000.0
2008-01-17 10:05:00,33.29,33.4,33.21,33.39,90400.0,18.3109,18.3714,18.2669,18.3659,90400.0
2008-01-17 10:10:00,33.39,33.39,33.2,33.2,54600.0,18.3659,18.3659,18.2614,18.2614,54600.0
2008-01-17 10:15:00,33.2,33.31,33.19,33.23,52800.0,18.2614,18.3219,18.2559,18.2779,52800.0
2008-01-17 10:20:00,33.22,33.24,33.07,33.11,39600.0,18.2724,18.2834,18.1899,18.2119,39600.0
2008-01-17 10:25:00,33.1,33.25,33.08,33.25,36800.0,18.2064,18.2889,18.1954,18.2889,36800.0
2008-01-17 10:30:00,33.24,33.25,32.96,33.01,43700.0,18.2834,18.2889,18.1294,18.1569,43700.0
2008-01-17 10:35:00,33.02,33.17,33.0,33.14,39900.0,18.1624,18.2449,18.1514,18.2284,39900.0
2008-01-17 10:40:00,33.15,33.24,33.07,33.24,58200.0,18.2339,18.2834,18.1899,18.2834,58200.0
2008-01-17 10:45:00,33.24,33.28,33.15,33.23,39600.0,18.2834,18.3054,18.2339,18.2779,39600.0
2008-01-17 10:50:00,33.22,33.29,33.22,33.24,56300.0,18.2724,18.3109,18.2724,18.2834,56300.0
2008-01-17 10:55:00,33.23,33.33,33.18,33.19,28200.0,18.2779,18.3329,18.2504,18.2559,28200.0
2008-01-17 11:00:00,33.2,33.28,33.17,33.2,15300.0,18.2614,18.3054,18.2449,18.2614,15300.0
2008-01-17 11:05:00,33.2,33.29,33.18,33.2,9900.0,18.2614,18.3109,18.2504,18.2614,9900.0
2008-01-17 11:10:00,33.19,33.24,33.15,33.23,8900.0,18.2559,18.2834,18.2339,18.2779,8900.0
2008-01-17 11:15:00,33.22,33.22,33.05,33.14,20400.0,18.2724,18.2724,18.1789,18.2284,20400.0
2008-01-17 11:20:00,33.12,33.13,33.02,33.02,18000.0,18.2174,18.2229,18.1624,18.1624,18000.0
2008-01-17 11:25:00,33.03,33.14,33.03,33.14,13400.0,18.1679,18.2284,18.1679,18.2284,13400.0
2008-01-17 11:30:00,33.13,33.18,33.1,33.15,20900.0,18.2229,18.2504,18.2064,18.2339,20900.0
2008-01-17 11:35:00,33.15,33.21,33.06,33.06,21500.0,18.2339,18.2669,18.1844,18.1844,21500.0
2008-01-17 11:40:00,33.06,33.13,33.0,33.0,32100.0,18.1844,18.2229,18.1514,18.1514,32100.0
2008-01-17 11:45:00,33.0,33.1,32.97,33.09,22000.0,18.1514,18.2064,18.1349,18.2009,22000.0
2008-01-17 11:50:00,33.09,33.13,32.99,33.04,12800.0,18.2009,18.2229,18.1459,18.1734,12800.0
2008-01-17 11:55:00,33.04,33.06,33.0,33.0,16800.0,18.1734,18.1844,18.1514,18.1514,16800.0
2008-01-17 12:00:00,32.98,33.04,32.97,33.03,26100.0,18.1404,18.1734,18.1349,18.1679,26100.0
2008-01-17 12:05:00,33.02,33.09,33.0,33.0,22600.0,18.1624,18.2009,18.1514,18.1514,22600.0
2008-01-17 12:10:00,33.0,33.05,32.95,32.98,39400.0,18.1514,18.1789,18.1239,18.1404,39400.0
2008-01-17 12:15:00,32.98,33.08,32.96,33.08,27600.0,18.1404,18.1954,18.1294,18.1954,27600.0
2008-01-17 12:20:00,33.08,33.1,33.01,33.07,26700.0,18.1954,18.2064,18.1569,18.1899,26700.0
2008-01-17 12:25:00,33.07,33.1,33.04,33.1,21500.0,18.1899,18.2064,18.1734,18.2064,21500.0
2008-01-17 12:30:00,33.12,33.18,33.07,33.13,36400.0,18.2174,18.2504,18.1899,18.2229,36400.0
2008-01-17 12:35:00,33.12,33.2,33.1,33.19,32400.0,18.2174,18.2614,18.2064,18.2559,32400.0
2008-01-17 12:40:00,33.19,33.31,33.19,33.26,42800.0,18.2559,18.3219,18.2559,18.2944,42800.0
2008-01-17 12:45:00,33.25,33.33,33.23,33.31,39700.0,18.2889,18.3329,18.2779,18.3219,39700.0
2008-01-17 12:50:00,33.31,33.37,33.24,33.26,55700.0,18.3219,18.3549,18.2834,18.2944,55700.0
2008-01-17 12:55:00,33.25,33.25,33.21,33.25,20200.0,18.2889,18.2889,18.2669,18.2889,20200.0
2008-01-17 13:00:00,33.25,33.27,33.17,33.2,22500.0,18.2889,18.2999,18.2449,18.2614,22500.0
2008-01-17 13:05:00,33.18,33.28,33.17,33.27,15200.0,18.2504,18.3054,18.2449,18.2999,15200.0
2008-01-17 13:10:00,33.28,33.35,33.18,33.32,38600.0,18.3054,18.3439,18.2504,18.3274,38600.0
2008-01-17 13:15:00,33.31,33.42,33.26,33.27,18300.0,18.3219,18.3825,18.2944,18.2999,18300.0
2008-01-17 13:20:00,33.27,33.27,33.14,33.14,18400.0,18.2999,18.2999,18.2284,18.2284,18400.0
2008-01-17 13:25:00,33.15,33.28,33.15,33.25,14100.0,18.2339,18.3054,18.2339,18.2889,14100.0
2008-01-17 13:30:00,33.24,33.26,33.22,33.24,7400.0,18.2834,18.2944,18.2724,18.2834,7400.0
2008-01-17 13:35:00,33.23,33.27,33.19,33.26,12300.0,18.2779,18.2999,18.2559,18.2944,12300.0
2008-01-17 13:40:00,33.26,33.35,33.22,33.29,27400.0,18.2944,18.3439,18.2724,18.3109,27400.0
2008-01-17 13:45:00,33.28,33.33,33.16,33.18,26400.0,18.3054,18.3329,18.2394,18.2504,26400.0
2008-01-17 13:50:00,33.19,33.19,33.14,33.18,21100.0,18.2559,18.2559,18.2284,18.2504,21100.0
2008-01-17 13:55:00,33.18,33.22,33.15,33.17,11700.0,18.2504,18.2724,18.2339,18.2449,11700.0
2008-01-17 14:00:00,33.17,33.2,33.11,33.15,19100.0,18.2449,18.2614,18.2119,18.2339,19100.0
2008-01-17 14:05:00,33.15,33.24,33.13,33.14,23400.0,18.2339,18.2834,18.2229,18.2284,23400.0
2008-01-17 14:10:00,33.13,33.16,33.04,33.08,19700.0,18.2229,18.2394,18.1734,18.1954,19700.0
2008-01-17 14:15:00,33.08,33.1,33.0,33.1,29300.0,18.1954,18.2064,18.1514,18.2064,29300.0
2008-01-17 14:20:00,33.1,33.11,33.05,33.09,20000.0,18.2064,18.2119,18.1789,18.2009,20000.0
2008-01-17 14:25:00,33.11,33.14,33.06,33.09,39700.0,18.2119,18.2284,18.1844,18.2009,39700.0
2008-01-17 14:30:00,33.09,33.12,33.08,33.08,32300.0,18.2009,18.2174,18.1954,18.1954,32300.0
2008-01-17 14:35:00,33.08,33.11,33.07,33.11,37300.0,18.1954,18.2119,18.1899,18.2119,37300.0
2008-01-17 14:40:00,33.09,33.11,33.07,33.11,33900.0,18.2009,18.2119,18.1899,18.2119,33900.0
2008-01-17 14:45:00,33.11,33.25,33.09,33.23,59400.0,18.2119,18.2889,18.2009,18.2779,59400.0
2008-01-17 14:50:00,33.23,33.31,33.18,33.25,62700.0,18.2779,18.3219,18.2504,18.2889,62700.0
2008-01-17 14:55:00,33.24,33.32,33.19,33.24,29900.0,18.2834,18.3274,18.2559,18.2834,29900.0
2008-01-17 15:00:00,33.24,33.25,33.09,33.19,29000.0,18.2834,18.2889,18.2009,18.2559,29000.0
2008-01-17 15:05:00,33.19,33.37,33.17,33.35,82800.0,18.2559,18.3549,18.2449,18.3439,82800.0
2008-01-17 15:10:00,33.35,33.4,33.32,33.38,65800.0,18.3439,18.3714,18.3274,18.3604,65800.0
2008-01-17 15:15:00,33.38,33.4,33.3,33.32,58500.0,18.3604,18.3714,18.3164,18.3274,58500.0
2008-01-17 15:20:00,33.31,33.31,33.2,33.23,55300.0,18.3219,18.3219,18.2614,18.2779,55300.0
2008-01-17 15:25:00,33.23,33.25,33.14,33.14,49200.0,18.2779,18.2889,18.2284,18.2284,49200.0
2008-01-17 15:30:00,33.14,33.15,33.01,33.05,79600.0,18.2284,18.2339,18.1569,18.1789,79600.0
2008-01-17 15:35:00,33.06,33.1,33.03,33.07,57400.0,18.1844,18.2064,18.1679,18.1899,57400.0
2008-01-17 15:40:00,33.06,33.07,32.95,32.95,44300.0,18.1844,18.1899,18.1239,18.1239,44300.0
2008-01-17 15:45:00,32.95,33.05,32.9,33.05,152900.0,18.1239,18.1789,18.0964,18.1789,152900.0
2008-01-17 15:50:00,33.05,33.11,32.99,33.09,139600.0,18.1789,18.2119,18.1459,18.2009,139600.0
2008-01-17 15:55:00,33.09,33.09,32.99,33.01,170700.0,18.2009,18.2009,18.1459,18.1569,170700.0
2008-01-18 09:30:00,32.72,33.72,32.6,33.1,733200.0,17.9974,18.5475,17.9314,18.2064,733200.0
2008-01-18 09:35:00,33.07,33.36,33.06,33.36,73200.0,18.1899,18.3494,18.1844,18.3494,73200.0
2008-01-18 09:40:00,33.36,33.38,33.24,33.24,94200.0,18.3494,18.3604,18.2834,18.2834,94200.0
2008-01-18 09:45:00,33.24,33.3,33.22,33.29,113400.0,18.2834,18.3164,18.2724,18.3109,113400.0
2008-01-18 09:50:00,33.3,33.34,33.24,33.26,46900.0,18.3164,18.3384,18.2834,18.2944,46900.0
2008-01-18 09:55:00,33.27,33.63,33.24,33.55,94300.0,18.2999,18.498,18.2834,18.454,94300.0
2008-01-18 10:00:00,33.58,33.7,33.52,33.67,95200.0,18.4705,18.5365,18.4375,18.52,95200.0
2008-01-18 10:05:00,33.66,34.0,33.63,33.99,110900.0,18.5145,18.7015,18.498,18.696,110900.0
2008-01-18 10:10:00,33.99,33.99,33.76,33.79,90200.0,18.696,18.696,18.5695,18.586,90200.0
2008-01-18 10:15:00,33.8,33.8,33.7,33.72,73200.0,18.5915,18.5915,18.5365,18.5475,73200.0
2008-01-18 10:20:00,33.71,33.71,33.56,33.59,28700.0,18.542,18.542,18.4595,18.476,28700.0
2008-01-18 10:25:00,33.58,33.59,33.49,33.5,39200.0,18.4705,18.476,18.421,18.4265,39200.0
2008-01-18 10:30:00,33.5,33.54,33.5,33.52,30400.0,18.4265,18.4485,18.4265,18.4375,30400.0
2008-01-18 10:35:00,33.52,33.64,33.52,33.64,51400.0,18.4375,18.5035,18.4375,18.5035,51400.0
2008-01-18 10:40:00,33.63,33.66,33.57,33.57,55200.0,18.498,18.5145,18.465,18.465,55200.0
2008-01-18 10:45:00,33.56,33.59,33.49,33.52,62500.0,18.4595,18.476,18.421,18.4375,62500.0
2008-01-18 10:50:00,33.53,33.6,33.48,33.5,45200.0,18.443,18.4815,18.4155,18.4265,45200.0
2008-01-18 10:55:00,33.5,33.61,33.45,33.53,35500.0,18.4265,18.487,18.399,18.443,35500.0
2008-01-18 11:00:00,33.51,33.54,33.46,33.53,46800.0,18.432,18.4485,18.4045,18.443,46800.0
2008-01-18 11:05:00,33.54,33.54,33.3,33.35,45000.0,18.4485,18.4485,18.3164,18.3439,45000.0
2008-01-18 11:10:00,33.36,33.52,33.35,33.41,41800.0,18.3494,18.4375,18.3439,18.3769,41800.0
2008-01-18 11:15:00,33.39,33.52,33.34,33.47,56700.0,18.3659,18.4375,18.3384,18.41,56700.0
2008-01-18 11:20:00,33.47,33.48,33.28,33.31,37000.0,18.41,18.4155,18.3054,18.3219,37000.0
2008-01-18 11:25:00,33.3,33.3,33.19,33.23,43300.0,18.3164,18.3164,18.2559,18.2779,43300.0
2008-01-18 11:30:00,33.24,33.4,33.23,33.37,49000.0,18.2834,18.3714,18.2779,18.3549,49000.0
2008-01-18 11:35:00,33.36,33.52,33.25,33.43,33700.0,18.3494,18.4375,18.2889,18.388,33700.0
2008-01-18 11:40:00,33.41,33.42,33.24,33.36,56500.0,18.3769,18.3825,18.2834,18.3494,56500.0
2008-01-18 11:45:00,33.36,33.36,33.14,33.23,42400.0,18.3494,18.3494,18.2284,18.2779,42400.0
2008-01-18 11:50:00,33.22,33.29,33.14,33.28,33100.0,18.2724,18.3109,18.2284,18.3054,33100.0
2008-01-18 11:55:00,33.27,33.27,33.05,33.21,25000.0,18.2999,18.2999,18.1789,18.2669,25000.0
2008-01-18 12:00:00,33.2,33.35,33.18,33.35,23100.0,18.2614,18.3439,18.2504,18.3439,23100.0
2008-01-18 12:05:00,33.35,33.39,33.26,33.37,24300.0,18.3439,18.3659,18.2944,18.3549,24300.0
2008-01-18 12:10:00,33.37,33.51,33.37,33.48,88200.0,18.3549,18.432,18.3549,18.4155,88200.0
2008-01-18 12:15:00,33.48,33.63,33.47,33.48,77800.0,18.4155,18.498,18.41,18.4155,77800.0
2008-01-18 12:20:00,33.48,33.57,33.44,33.51,33400.0,18.4155,18.465,18.3935,18.432,33400.0
2008-01-18 12:25:00,33.53,33.62,33.5,33.59,25200.0,18.443,18.4925,18.4265,18.476,25200.0
2008-01-18 12:30:00,33.59,33.68,33.55,33.56,32800.0,18.476,18.5255,18.454,18.4595,32800.0
2008-01-18 12:35:00,33.56,33.57,33.48,33.51,21600.0,18.4595,18.465,18.4155,18.432,21600.0
2008-01-18 12:40:00,33.5,33.53,33.46,33.52,24300.0,18.4265,18.443,18.4045,18.4375,24300.0
2008-01-18 12:45:00,33.54,33.56,33.5,33.52,18800.0,18.4485,18.4595,18.4265,18.4375,18800.0
2008-01-18 12:50:00,33.5,33.54,33.45,33.48,16100.0,18.4265,18.4485,18.399,18.4155,16100.0
2008-01-18 12:55:00,33.49,33.54,33.44,33.45,35900.0,18.421,18.4485,18.3935,18.399,35900.0
2008-01-18 13:00:00,33.44,33.52,33.43,33.52,48500.0,18.3935,18.4375,18.388,18.4375,48500.0
2008-01-18 13:05:00,33.51,33.55,33.43,33.44,30300.0,18.432,18.454,18.388,18.3935,30300.0
2008-01-18 13:10:00,33.43,33.48,33.41,33.43,13900.0,18.388,18.4155,18.3769,18.388,13900.0
2008-01-18 13:15:00,33.41,33.41,33.27,33.29,17400.0,18.3769,18.3769,18.2999,18.3109,17400.0
2008-01-18 13:20:00,33.29,33.31,33.2,33.31,13800.0,18.3109,18.3219,18.2614,18.3219,13800.0
2008-01-18 13:25:00,33.3,33.31,33.25,33.28,10300.0,18.3164,18.3219,18.2889,18.3054,10300.0
2008-01-18 13:30:00,33.28,33.37,33.28,33.32,17500.0,18.3054,18.3549,18.3054,18.3274,17500.0
2008-01-18 13:35:00,33.31,33.36,33.23,33.24,12300.0,18.3219,18.3494,18.2779,18.2834,12300.0
2008-01-18 13:40:00,33.23,33.3,33.2,33.23,30500.0,18.2779,18.3164,18.2614,18.2779,30500.0
2008-01-18 13:45:00,33.22,33.39,33.2,33.33,13300.0,18.2724,18.3659,18.2614,18.3329,13300.0
2008-01-18 13:50:00,33.33,33.38,33.28,33.36,38700.0,18.3329,18.3604,18.3054,18.3494,38700.0
2008-01-18 13:55:00,33.36,33.44,33.32,33.35,27300.0,18.3494,18.3935,18.3274,18.3439,27300.0
2008-01-18 14:00:00,33.33,33.42,33.33,33.35,14000.0,18.3329,18.3825,18.3329,18.3439,14000.0
2008-01-18 14:05:00,33.32,33.43,33.25,33.37,20800.0,18.3274,18.388,18.2889,18.3549,20800.0
2008-01-18 14:10:00,33.36,33.43,33.33,33.41,24200.0,18.3494,18.388,18.3329,18.3769,24200.0
2008-01-18 14:15:00,33.41,33.49,33.34,33.43,28300.0,18.3769,18.421,18.3384,18.388,28300.0
2008-01-18 14:20:00,33.43,33.43,33.23,33.27,23100.0,18.388,18.388,18.2779,18.2999,23100.0
2008-01-18 14:25:00,33.26,33.29,33.19,33.23,29200.0,18.2944,18.3109,18.2559,18.2779,29200.0
2008-01-18 14:30:00,33.23,33.23,33.02,33.1,48500.0,18.2779,18.2779,18.1624,18.2064,48500.0
2008-01-18 14:35:00,33.1,33.21,33.1,33.18,43700.0,18.2064,18.2669,18.2064,18.2504,43700.0
2008-01-18 14:40:00,33.16,33.16,33.03,33.03,35600.0,18.2394,18.2394,18.1679,18.1679,35600.0
2008-01-18 14:45:00,33.03,33.05,32.99,33.0,47800.0,18.1679,18.1789,18.1459,18.1514,47800.0
2008-01-18 14:50:00,32.99,33.02,32.93,32.99,43700.0,18.1459,18.1624,18.1129,18.1459,43700.0
2008-01-18 14:55:00,33.0,33.2,33.0,33.2,50500.0,18.1514,18.2614,18.1514,18.2614,50500.0
2008-01-18 15:00:00,33.21,33.3,33.13,33.29,73000.0,18.2669,18.3164,18.2229,18.3109,73000.0
2008-01-18 15:05:00,33.29,33.43,33.22,33.43,55100.0,18.3109,18.388,18.2724,18.388,55100.0
2008-01-18 15:10:00,33.44,33.49,33.31,33.37,59700.0,18.3935,18.421,18.3219,18.3549,59700.0
2008-01-18 15:15:00,33.36,33.45,33.29,33.35,43800.0,18.3494,18.399,18.3109,18.3439,43800.0
2008-01-18 15:20:00,33.34,33.38,33.19,33.23,34400.0,18.3384,18.3604,18.2559,18.2779,34400.0
2008-01-18 15:25:00,33.23,33.23,33.11,33.16,24600.0,18.2779,18.2779,18.2119,18.2394,24600.0
2008-01-18 15:30:00,33.17,33.25,33.15,33.19,38600.0,18.2449,18.2889,18.2339,18.2559,38600.0
2008-01-18 15:35:00,33.19,33.22,32.99,33.06,147800.0,18.2559,18.2724,18.1459,18.1844,147800.0
2008-01-18 15:40:00,33.06,33.21,33.0,33.2,71400.0,18.1844,18.2669,18.1514,18.2614,71400.0
2008-01-18 15:45:00,33.2,33.32,33.16,33.3,47900.0,18.2614,18.3274,18.2394,18.3164,47900.0
2008-01-18 15:50:00,33.31,33.31,33.17,33.19,59900.0,18.3219,18.3219,18.2449,18.2559,59900.0
2008-01-18 15:55:00,33.19,33.23,33.14,33.23,77900.0,18.2559,18.2779,18.2284,18.2779,77900.0
2008-01-22 09:30:00,31.67,32.84,31.5,32.55,88700.0,17.4199,18.0634,17.3264,17.9039,88700.0
2008-01-22 09:35:00,32.65,32.76,32.17,32.22,36700.0,17.9589,18.0194,17.6949,17.7224,36700.0
2008-01-22 09:40:00,32.24,32.38,31.56,31.64,98800.0,17.7334,17.8104,17.3594,17.4034,98800.0
2008-01-22 09:45:00,31.7,31.9,31.54,31.73,63000.0,17.4364,17.5464,17.3484,17.4529,63000.0
2008-01-22 09:50:00,31.74,31.88,31.47,31.67,152200.0,17.4584,17.5354,17.3099,17.4199,152200.0
2008-01-22 09:55:00,31.65,31.78,31.46,31.59,81000.0,17.4089,17.4804,17.3044,17.3759,81000.0
2008-01-22 10:00:00,31.6,31.66,31.5,31.57,81500.0,17.3814,17.4144,17.3264,17.3649,81500.0
2008-01-22 10:05:00,31.58,31.73,31.53,31.72,72500.0,17.3704,17.4529,17.3429,17.4474,72500.0
2008-01-22 10:10:00,31.73,32.01,31.73,31.85,120700.0,17.4529,17.6069,17.4529,17.5189,120700.0
2008-01-22 10:15:00,31.86,32.27,31.75,32.27,150300.0,17.5244,17.7499,17.4639,17.7499,150300.0
2008-01-22 10:20:00,32.26,32.36,32.16,32.28,113500.0,17.7444,17.7994,17.6894,17.7554,113500.0
2008-01-22 10:25:00,32.27,32.42,32.17,32.25,74200.0,17.7499,17.8324,17.6949,17.7389,74200.0
2008-01-22 10:30:00,32.25,32.35,32.17,32.29,87200.0,17.7389,17.7939,17.6949,17.7609,87200.0
2008-01-22 10:35:00,32.3,32.42,32.3,32.34,51400.0,17.7664,17.8324,17.7664,17.7884,51400.0
2008-01-22 10:40:00,32.34,32.52,32.34,32.45,76300.0,17.7884,17.8874,17.7884,17.8489,76300.0
2008-01-22 10:45:00,32.45,32.45,32.22,32.29,96900.0,17.8489,17.8489,17.7224,17.7609,96900.0
2008-01-22 10:50:00,32.31,32.31,32.07,32.1,45400.0,17.7719,17.7719,17.6399,17.6564,45400.0
2008-01-22 10:55:00,32.1,32.25,32.06,32.1,36300.0,17.6564,17.7389,17.6344,17.6564,36300.0
2008-01-22 11:00:00,32.11,32.24,32.1,32.17,28800.0,17.6619,17.7334,17.6564,17.6949,28800.0
2008-01-22 11:05:00,32.19,32.39,32.19,32.33,26600.0,17.7059,17.8159,17.7059,17.7829,26600.0
2008-01-22 11:10:00,32.4,32.48,32.29,32.31,45600.0,17.8214,17.8654,17.7609,17.7719,45600.0
2008-01-22 11:15:00,32.31,32.33,32.11,32.16,44900.0,17.7719,17.7829,17.6619,17.6894,44900.0
2008-01-22 11:20:00,32.16,32.33,32.14,32.22,47500.0,17.6894,17.7829,17.6784,17.7224,47500.0
2008-01-22 11:25:00,32.25,32.37,32.2,32.33,63100.0,17.7389,17.8049,17.7114,17.7829,63100.0
2008-01-22 11:30:00,32.31,32.34,32.07,32.08,42400.0,17.7719,17.7884,17.6399,17.6454,42400.0
2008-01-22 11:35:00,32.08,32.25,32.08,32.12,55000.0,17.6454,17.7389,17.6454,17.6674,55000.0
2008-01-22 11:40:00,32.19,32.22,32.09,32.19,36300.0,17.7059,17.7224,17.6509,17.7059,36300.0
2008-01-22 11:45:00,32.18,32.25,32.13,32.23,39000.0,17.7004,17.7389,17.6729,17.7279,39000.0
2008-01-22 11:50:00,32.25,32.39,32.22,32.26,39800.0,17.7389,17.8159,17.7224,17.7444,39800.0
2008-01-22 11:55:00,32.24,32.25,32.11,32.18,16700.0,17.7334,17.7389,17.6619,17.7004,16700.0
2008-01-22 12:00:00,32.18,32.25,32.18,32.21,23800.0,17.7004,17.7389,17.7004,17.7169,23800.0
2008-01-22 12:05:00,32.17,32.51,32.17,32.46,24900.0,17.6949,17.8819,17.6949,17.8544,24900.0
2008-01-22 12:10:00,32.44,32.54,32.36,32.36,24900.0,17.8434,17.8984,17.7994,17.7994,24900.0
2008-01-22 12:15:00,32.36,32.53,32.31,32.31,27700.0,17.7994,17.8929,17.7719,17.7719,27700.0
2008-01-22 12:20:00,32.31,32.32,32.24,32.31,19000.0,17.7719,17.7774,17.7334,17.7719,19000.0
2008-01-22 12:25:00,32.3,32.42,32.3,32.34,18400.0,17.7664,17.8324,17.7664,17.7884,18400.0
2008-01-22 12:30:00,32.34,32.38,32.28,32.3,25300.0,17.7884,17.8104,17.7554,17.7664,25300.0
2008-01-22 12:35:00,32.29,32.39,32.28,32.36,20700.0,17.7609,17.8159,17.7554,17.7994,20700.0
2008-01-22 12:40:00,32.35,32.39,32.25,32.36,18300.0,17.7939,17.8159,17.7389,17.7994,18300.0
2008-01-22 12:45:00,32.36,32.39,32.3,32.32,18500.0,17.7994,17.8159,17.7664,17.7774,18500.0
2008-01-22 12:50:00,32.31,32.4,32.31,32.36,21100.0,17.7719,17.8214,17.7719,17.7994,21100.0
2008-01-22 12:55:00,32.36,32.42,32.33,32.4,26900.0,17.7994,17.8324,17.7829,17.8214,26900.0
2008-01-22 13:00:00,32.45,32.5,32.37,32.47,21100.0,17.8489,17.8764,17.8049,17.8599,21100.0
2008-01-22 13:05:00,32.43,32.5,32.35,32.41,24000.0,17.8379,17.8764,17.7939,17.8269,24000.0
2008-01-22 13:10:00,32.42,32.5,32.32,32.32,38400.0,17.8324,17.8764,17.7774,17.7774,38400.0
2008-01-22 13:15:00,32.33,32.44,32.33,32.37,23400.0,17.7829,17.8434,17.7829,17.8049,23400.0
2008-01-22 13:20:00,32.37,32.56,32.36,32.48,34900.0,17.8049,17.9094,17.7994,17.8654,34900.0
2008-01-22 13:25:00,32.49,32.53,32.33,32.4,25300.0,17.8709,17.8929,17.7829,17.8214,25300.0
2008-01-22 13:30:00,32.39,32.4,32.32,32.32,23700.0,17.8159,17.8214,17.7774,17.7774,23700.0
2008-01-22 13:35:00,32.32,32.45,32.31,32.44,33800.0,17.7774,17.8489,17.7719,17.8434,33800.0
2008-01-22 13:40:00,32.44,32.54,32.3,32.33,44300.0,17.8434,17.8984,17.7664,17.7829,44300.0
2008-01-22 13:45:00,32.33,32.41,32.25,32.41,50000.0,17.7829,17.8269,17.7389,17.8269,50000.0
2008-01-22 13:50:00,32.4,32.43,32.3,32.32,30800.0,17.8214,17.8379,17.7664,17.7774,30800.0
2008-01-22 13:55:00,32.33,32.38,32.27,32.38,26700.0,17.7829,17.8104,17.7499,17.8104,26700.0
2008-01-22 14:00:00,32.36,32.37,32.27,32.31,37900.0,17.7994,17.8049,17.7499,17.7719,37900.0
2008-01-22 14:05:00,32.29,32.31,32.22,32.29,37700.0,17.7609,17.7719,17.7224,17.7609,37700.0
2008-01-22 14:10:00,32.3,32.42,32.25,32.31,39300.0,17.7664,17.8324,17.7389,17.7719,39300.0
2008-01-22 14:15:00,32.3,32.49,32.3,32.49,37000.0,17.7664,17.8709,17.7664,17.8709,37000.0
2008-01-22 14:20:00,32.48,32.5,32.36,32.42,32400.0,17.8654,17.8764,17.7994,17.8324,32400.0
2008-01-22 14:25:00,32.41,32.49,32.34,32.37,19200.0,17.8269,17.8709,17.7884,17.8049,19200.0
2008-01-22 14:30:00,32.35,32.35,32.17,32.19,46600.0,17.7939,17.7939,17.6949,17.7059,46600.0
2008-01-22 14:35:00,32.22,32.27,32.19,32.21,41200.0,17.7224,17.7499,17.7059,17.7169,41200.0
2008-01-22 14:40:00,32.21,32.32,32.15,32.31,32400.0,17.7169,17.7774,17.6839,17.7719,32400.0
2008-01-22 14:45:00,32.31,32.41,32.27,32.35,29200.0,17.7719,17.8269,17.7499,17.7939,29200.0
2008-01-22 14:50:00,32.36,32.38,32.29,32.36,29100.0,17.7994,17.8104,17.7609,17.7994,29100.0
2008-01-22 14:55:00,32.35,32.47,32.31,32.36,34600.0,17.7939,17.8599,17.7719,17.7994,34600.0
2008-01-22 15:00:00,32.35,32.45,32.33,32.45,36400.0,17.7939,17.8489,17.7829,17.8489,36400.0
2008-01-22 15:05:00,32.44,32.59,32.38,32.5,52200.0,17.8434,17.9259,17.8104,17.8764,52200.0
2008-01-22 15:10:00,32.5,32.5,32.23,32.3,77100.0,17.8764,17.8764,17.7279,17.7664,77100.0
2008-01-22 15:15:00,32.3,32.37,32.27,32.27,46500.0,17.7664,17.8049,17.7499,17.7499,46500.0
2008-01-22 15:20:00,32.3,32.39,32.26,32.38,57200.0,17.7664,17.8159,17.7444,17.8104,57200.0
2008-01-22 15:25:00,32.39,32.4,32.3,32.39,42500.0,17.8159,17.8214,17.7664,17.8159,42500.0
2008-01-22 15:30:00,32.4,32.5,32.4,32.48,58300.0,17.8214,17.8764,17.8214,17.8654,58300.0
2008-01-22 15:35:00,32.48,32.67,32.46,32.54,103000.0,17.8654,17.9699,17.8544,17.8984,103000.0
2008-01-22 15:40:00,32.54,32.57,32.39,32.43,89200.0,17.8984,17.9149,17.8159,17.8379,89200.0
2008-01-22 15:45:00,32.44,32.46,32.36,32.43,72900.0,17.8434,17.8544,17.7994,17.8379,72900.0
2008-01-22 15:50:00,32.43,32.44,32.12,32.15,187500.0,17.8379,17.8434,17.6674,17.6839,187500.0
2008-01-22 15:55:00,32.15,32.32,32.12,32.19,185000.0,17.6839,17.7774,17.6674,17.7059,185000.0
2008-01-23 09:30:00,31.42,32.08,31.41,32.08,111500.0,17.2824,17.6454,17.2769,17.6454,111500.0
2008-01-23 09:35:00,32.0,32.15,31.59,31.75,69200.0,17.6014,17.6839,17.3759,17.4639,69200.0
2008-01-23 09:40:00,31.75,31.85,31.52,31.57,85100.0,17.4639,17.5189,17.3374,17.3649,85100.0
2008-01-23 09:45:00,31.54,31.65,31.5,31.65,63200.0,17.3484,17.4089,17.3264,17.4089,63200.0
2008-01-23 09:50:00,31.63,31.82,31.57,31.71,97300.0,17.3979,17.5024,17.3649,17.4419,97300.0
2008-01-23 09:55:00,31.72,31.74,31.55,31.69,74000.0,17.4474,17.4584,17.3539,17.4309,74000.0
2008-01-23 10:00:00,31.69,31.8,31.49,31.51,80200.0,17.4309,17.4914,17.3209,17.3319,80200.0
2008-01-23 10:05:00,31.51,31.59,31.46,31.53,63200.0,17.3319,17.3759,17.3044,17.3429,63200.0
2008-01-23 10:10:00,31.53,31.65,31.5,31.57,40300.0,17.3429,17.4089,17.3264,17.3649,40300.0
2008-01-23 10:15:00,31.57,31.93,31.56,31.78,56300.0,17.3649,17.5629,17.3594,17.4804,56300.0
2008-01-23 10:20:00,31.8,31.86,31.73,31.79,76500.0,17.4914,17.5244,17.4529,17.4859,76500.0
2008-01-23 10:25:00,31.78,31.8,31.73,31.74,39400.0,17.4804,17.4914,17.4529,17.4584,39400.0
2008-01-23 10:30:00,31.74,31.82,31.72,31.73,43500.0,17.4584,17.5024,17.4474,17.4529,43500.0
2008-01-23 10:35:00,31.74,31.83,31.67,31.83,63500.0,17.4584,17.5079,17.4199,17.5079,63500.0
2008-01-23 10:40:00,31.84,31.9,31.64,31.69,62200.0,17.5134,17.5464,17.4034,17.4309,62200.0
2008-01-23 10:45:00,31.69,31.87,31.67,31.86,45400.0,17.4309,17.5299,17.4199,17.5244,45400.0
2008-01-23 10:50:00,31.86,31.87,31.7,31.72,79600.0,17.5244,17.5299,17.4364,17.4474,79600.0
2008-01-23 10:55:00,31.71,31.93,31.71,31.86,37400.0,17.4419,17.5629,17.4419,17.5244,37400.0
2008-01-23 11:00:00,31.84,31.89,31.78,31.88,23900.0,17.5134,17.5409,17.4804,17.5354,23900.0
2008-01-23 11:05:00,31.88,31.9,31.72,31.78,75900.0,17.5354,17.5464,17.4474,17.4804,75900.0
2008-01-23 11:10:00,31.78,31.88,31.78,31.78,23300.0,17.4804,17.5354,17.4804,17.4804,23300.0
2008-01-23 11:15:00,31.78,31.95,31.78,31.9,25600.0,17.4804,17.5739,17.4804,17.5464,25600.0
2008-01-23 11:20:00,31.9,32.0,31.84,31.98,40500.0,17.5464,17.6014,17.5134,17.5904,40500.0
2008-01-23 11:25:00,31.96,31.99,31.84,31.86,42300.0,17.5794,17.5959,17.5134,17.5244,42300.0
2008-01-23 11:30:00,31.86,31.86,31.7,31.81,59200.0,17.5244,17.5244,17.4364,17.4969,59200.0
2008-01-23 11:35:00,31.8,31.82,31.66,31.82,25700.0,17.4914,17.5024,17.4144,17.5024,25700.0
2008-01-23 11:40:00,31.84,31.89,31.82,31.86,25800.0,17.5134,17.5409,17.5024,17.5244,25800.0
2008-01-23 11:45:00,31.86,31.96,31.81,31.96,47500.0,17.5244,17.5794,17.4969,17.5794,47500.0
2008-01-23 11:50:00,31.96,32.01,31.94,32.01,72300.0,17.5794,17.6069,17.5684,17.6069,72300.0
2008-01-23 11:55:00,32.01,32.08,31.97,31.97,50600.0,17.6069,17.6454,17.5849,17.5849,50600.0
2008-01-23 12:00:00,31.97,32.0,31.91,31.94,48300.0,17.5849,17.6014,17.5519,17.5684,48300.0
2008-01-23 12:05:00,31.93,31.98,31.87,31.89,29600.0,17.5629,17.5904,17.5299,17.5409,29600.0
2008-01-23 12:10:00,31.9,31.91,31.79,31.89,28400.0,17.5464,17.5519,17.4859,17.5409,28400.0
2008-01-23 12:15:00,31.87,32.1,31.86,32.1,54200.0,17.5299,17.6564,17.5244,17.6564,54200.0
2008-01-23 12:20:00,32.1,32.21,32.07,32.15,51000.0,17.6564,17.7169,17.6399,17.6839,51000.0
2008-01-23 12:25:00,32.15,32.28,32.13,32.23,47700.0,17.6839,17.7554,17.6729,17.7279,47700.0
2008-01-23 12:30:00,32.23,32.29,32.09,32.1,33900.0,17.7279,17.7609,17.6509,17.6564,33900.0
2008-01-23 12:35:00,32.1,32.11,31.91,31.93,37100.0,17.6564,17.6619,17.5519,17.5629,37100.0
2008-01-23 12:40:00,31.94,32.08,31.92,32.03,31800.0,17.5684,17.6454,17.5574,17.6179,31800.0
2008-01-23 12:45:00,32.03,32.12,31.85,32.04,68200.0,17.6179,17.6674,17.5189,17.6234,68200.0
2008-01-23 12:50:00,32.06,32.47,32.04,32.45,109500.0,17.6344,17.8599,17.6234,17.8489,109500.0
2008-01-23 12:55:00,32.45,32.49,32.33,32.36,58200.0,17.8489,17.8709,17.7829,17.7994,58200.0
2008-01-23 13:00:00,32.38,32.58,32.37,32.45,83300.0,17.8104,17.9204,17.8049,17.8489,83300.0
2008-01-23 13:05:00,32.45,32.53,32.4,32.42,52800.0,17.8489,17.8929,17.8214,17.8324,52800.0
2008-01-23 13:10:00,32.41,32.47,32.31,32.47,27000.0,17.8269,17.8599,17.7719,17.8599,27000.0
2008-01-23 13:15:00,32.46,32.53,32.39,32.46,37500.0,17.8544,17.8929,17.8159,17.8544,37500.0
2008-01-23 13:20:00,32.44,32.58,32.43,32.56,30400.0,17.8434,17.9204,17.8379,17.9094,30400.0
2008-01-23 13:25:00,32.55,32.6,32.49,32.49,19900.0,17.9039,17.9314,17.8709,17.8709,19900.0
2008-01-23 13:30:00,32.47,32.58,32.36,32.54,35200.0,17.8599,17.9204,17.7994,17.8984,35200.0
2008-01-23 13:35:00,32.53,32.56,32.42,32.42,41200.0,17.8929,17.9094,17.8324,17.8324,41200.0
2008-01-23 13:40:00,32.41,32.53,32.35,32.38,36700.0,17.8269,17.8929,17.7939,17.8104,36700.0
2008-01-23 13:45:00,32.39,32.58,32.39,32.55,32000.0,17.8159,17.9204,17.8159,17.9039,32000.0
2008-01-23 13:50:00,32.56,32.6,32.5,32.5,30500.0,17.9094,17.9314,17.8764,17.8764,30500.0
2008-01-23 13:55:00,32.5,32.58,32.46,32.58,32100.0,17.8764,17.9204,17.8544,17.9204,32100.0
2008-01-23 14:00:00,32.57,32.57,32.44,32.49,41100.0,17.9149,17.9149,17.8434,17.8709,41100.0
2008-01-23 14:05:00,32.51,32.75,32.5,32.71,55200.0,17.8819,18.0139,17.8764,17.9919,55200.0
2008-01-23 14:10:00,32.7,32.72,32.58,32.71,31500.0,17.9864,17.9974,17.9204,17.9919,31500.0
2008-01-23 14:15:00,32.7,32.7,32.57,32.58,26600.0,17.9864,17.9864,17.9149,17.9204,26600.0
2008-01-23 14:20:00,32.57,32.71,32.56,32.7,29000.0,17.9149,17.9919,17.9094,17.9864,29000.0
2008-01-23 14:25:00,32.7,32.86,32.7,32.81,46400.0,17.9864,18.0744,17.9864,18.0469,46400.0
2008-01-23 14:30:00,32.81,32.81,32.65,32.67,34700.0,18.0469,18.0469,17.9589,17.9699,34700.0
2008-01-23 14:35:00,32.67,32.84,32.58,32.82,54100.0,17.9699,18.0634,17.9204,18.0524,54100.0
2008-01-23 14:40:00,32.81,32.84,32.63,32.68,53100.0,18.0469,18.0634,17.9479,17.9754,53100.0
2008-01-23 14:45:00,32.68,32.73,32.52,32.7,53200.0,17.9754,18.0029,17.8874,17.9864,53200.0
2008-01-23 14:50:00,32.71,32.77,32.62,32.7,56500.0,17.9919,18.0249,17.9424,17.9864,56500.0
2008-01-23 14:55:00,32.7,32.9,32.69,32.87,65400.0,17.9864,18.0964,17.9809,18.0799,65400.0
2008-01-23 15:00:00,32.88,33.15,32.83,33.07,93300.0,18.0854,18.2339,18.0579,18.1899,93300.0
2008-01-23 15:05:00,33.07,33.15,32.98,33.15,55600.0,18.1899,18.2339,18.1404,18.2339,55600.0
2008-01-23 15:10:00,33.15,33.36,33.13,33.36,69300.0,18.2339,18.3494,18.2229,18.3494,69300.0
2008-01-23 15:15:00,33.36,33.36,33.18,33.19,43100.0,18.3494,18.3494,18.2504,18.2559,43100.0
2008-01-23 15:20:00,33.19,33.34,33.13,33.34,80200.0,18.2559,18.3384,18.2229,18.3384,80200.0
2008-01-23 15:25:00,33.34,33.42,33.26,33.39,87700.0,18.3384,18.3825,18.2944,18.3659,87700.0
2008-01-23 15:30:00,33.39,33.46,33.28,33.44,108800.0,18.3659,18.4045,18.3054,18.3935,108800.0
2008-01-23 15:35:00,33.42,33.54,33.37,33.53,67800.0,18.3825,18.4485,18.3549,18.443,67800.0
2008-01-23 15:40:00,33.52,33.52,33.26,33.39,61800.0,18.4375,18.4375,18.2944,18.3659,61800.0
2008-01-23 15:45:00,33.38,33.54,33.34,33.51,93000.0,18.3604,18.4485,18.3384,18.432,93000.0
2008-01-23 15:50:00,33.5,33.51,33.17,33.17,256400.0,18.4265,18.432,18.2449,18.2449,256400.0
2008-01-23 15:55:00,33.18,33.38,33.17,33.37,220200.0,18.2504,18.3604,18.2449,18.3549,220200.0
2008-01-24 09:30:00,32.38,33.58,32.38,33.43,98000.0,17.8104,18.4705,17.8104,18.388,98000.0
2008-01-24 09:35:00,33.44,33.45,33.25,33.36,45200.0,18.3935,18.399,18.2889,18.3494,45200.0
2008-01-24 09:40:00,33.36,33.38,33.24,33.33,60500.0,18.3494,18.3604,18.2834,18.3329,60500.0
2008-01-24 09:45:00,33.34,33.38,33.23,33.26,66900.0,18.3384,18.3604,18.2779,18.2944,66900.0
2008-01-24 09:50:00,33.26,33.45,33.25,33.39,91400.0,18.2944,18.399,18.2889,18.3659,91400.0
2008-01-24 09:55:00,33.43,33.58,33.36,33.5,124500.0,18.388,18.4705,18.3494,18.4265,124500.0
2008-01-24 10:00:00,33.5,33.61,33.49,33.56,91900.0,18.4265,18.487,18.421,18.4595,91900.0
2008-01-24 10:05:00,33.55,33.6,33.5,33.51,71600.0,18.454,18.4815,18.4265,18.432,71600.0
2008-01-24 10:10:00,33.5,33.56,33.38,33.42,108300.0,18.4265,18.4595,18.3604,18.3825,108300.0
2008-01-24 10:15:00,33.43,33.44,33.3,33.3,86900.0,18.388,18.3935,18.3164,18.3164,86900.0
2008-01-24 10:20:00,33.3,33.39,33.21,33.31,89500.0,18.3164,18.3659,18.2669,18.3219,89500.0
2008-01-24 10:25:00,33.3,33.34,33.25,33.28,55800.0,18.3164,18.3384,18.2889,18.3054,55800.0
2008-01-24 10:30:00,33.28,33.38,33.25,33.33,47800.0,18.3054,18.3604,18.2889,18.3329,47800.0
2008-01-24 10:35:00,33.34,33.37,33.25,33.37,27400.0,18.3384,18.3549,18.2889,18.3549,27400.0
2008-01-24 10:40:00,33.38,33.39,33.3,33.3,45800.0,18.3604,18.3659,18.3164,18.3164,45800.0
2008-01-24 10:45:00,33.3,33.44,33.25,33.4,83200.0,18.3164,18.3935,18.2889,18.3714,83200.0
2008-01-24 10:50:00,33.4,33.42,33.34,33.4,28100.0,18.3714,18.3825,18.3384,18.3714,28100.0
2008-01-24 10:55:00,33.38,33.4,33.28,33.34,40300.0,18.3604,18.3714,18.3054,18.3384,40300.0
2008-01-24 11:00:00,33.34,33.34,33.18,33.19,44700.0,18.3384,18.3384,18.2504,18.2559,44700.0
2008-01-24 11:05:00,33.2,33.25,33.17,33.24,78900.0,18.2614,18.2889,18.2449,18.2834,78900.0
2008-01-24 11:10:00,33.25,33.32,33.24,33.27,42600.0,18.2889,18.3274,18.2834,18.2999,42600.0
2008-01-24 11:15:00,33.26,33.31,33.26,33.26,24900.0,18.2944,18.3219,18.2944,18.2944,24900.0
2008-01-24 11:20:00,33.27,33.35,33.26,33.32,59600.0,18.2999,18.3439,18.2944,18.3274,59600.0
2008-01-24 11:25:00,33.32,33.37,33.29,33.3,33800.0,18.3274,18.3549,18.3109,18.3164,33800.0
2008-01-24 11:30:00,33.3,33.3,33.22,33.23,52500.0,18.3164,18.3164,18.2724,18.2779,52500.0
2008-01-24 11:35:00,33.23,33.3,33.11,33.12,90400.0,18.2779,18.3164,18.2119,18.2174,90400.0
2008-01-24 11:40:00,33.12,33.24,33.05,33.23,55500.0,18.2174,18.2834,18.1789,18.2779,55500.0
2008-01-24 11:45:00,33.22,33.25,33.21,33.23,50300.0,18.2724,18.2889,18.2669,18.2779,50300.0
2008-01-24 11:50:00,33.24,33.3,33.23,33.26,31300.0,18.2834,18.3164,18.2779,18.2944,31300.0
2008-01-24 11:55:00,33.26,33.26,33.19,33.22,28200.0,18.2944,18.2944,18.2559,18.2724,28200.0
2008-01-24 12:00:00,33.21,33.23,33.14,33.17,70400.0,18.2669,18.2779,18.2284,18.2449,70400.0
2008-01-24 12:05:00,33.17,33.17,33.04,33.11,63900.0,18.2449,18.2449,18.1734,18.2119,63900.0
2008-01-24 12:10:00,33.12,33.14,33.04,33.04,15900.0,18.2174,18.2284,18.1734,18.1734,15900.0
2008-01-24 12:15:00,33.03,33.11,33.0,33.08,31200.0,18.1679,18.2119,18.1514,18.1954,31200.0
2008-01-24 12:20:00,33.08,33.09,32.96,32.96,21900.0,18.1954,18.2009,18.1294,18.1294,21900.0
2008-01-24 12:25:00,32.96,32.96,32.88,32.9,30200.0,18.1294,18.1294,18.0854,18.0964,30200.0
2008-01-24 12:30:00,32.9,32.9,32.86,32.9,20800.0,18.0964,18.0964,18.0744,18.0964,20800.0
2008-01-24 12:35:00,32.89,32.89,32.8,32.81,43700.0,18.0909,18.0909,18.0414,18.0469,43700.0
2008-01-24 12:40:00,32.8,32.92,32.8,32.88,20500.0,18.0414,18.1074,18.0414,18.0854,20500.0
2008-01-24 12:45:00,32.88,32.89,32.81,32.88,16300.0,18.0854,18.0909,18.0469,18.0854,16300.0
2008-01-24 12:50:00,32.88,32.97,32.88,32.97,16200.0,18.0854,18.1349,18.0854,18.1349,16200.0
2008-01-24 12:55:00,32.97,33.0,32.92,32.99,16400.0,18.1349,18.1514,18.1074,18.1459,16400.0
2008-01-24 13:00:00,32.99,32.99,32.91,32.93,23800.0,18.1459,18.1459,18.1019,18.1129,23800.0
2008-01-24 13:05:00,32.92,32.92,32.78,32.83,17300.0,18.1074,18.1074,18.0304,18.0579,17300.0
2008-01-24 13:10:00,32.82,32.99,32.79,32.94,15600.0,18.0524,18.1459,18.0359,18.1184,15600.0
2008-01-24 13:15:00,32.94,32.99,32.93,32.94,21100.0,18.1184,18.1459,18.1129,18.1184,21100.0
2008-01-24 13:20:00,32.94,32.94,32.87,32.9,20500.0,18.1184,18.1184,18.0799,18.0964,20500.0
2008-01-24 13:25:00,32.89,32.92,32.81,32.81,18100.0,18.0909,18.1074,18.0469,18.0469,18100.0
2008-01-24 13:30:00,32.82,32.83,32.75,32.79,21100.0,18.0524,18.0579,18.0139,18.0359,21100.0
2008-01-24 13:35:00,32.79,32.85,32.79,32.82,17800.0,18.0359,18.0689,18.0359,18.0524,17800.0
2008-01-24 13:40:00,32.82,32.96,32.82,32.89,19000.0,18.0524,18.1294,18.0524,18.0909,19000.0
2008-01-24 13:45:00,32.89,33.0,32.89,32.99,19100.0,18.0909,18.1514,18.0909,18.1459,19100.0
2008-01-24 13:50:00,32.99,33.02,32.99,33.02,13300.0,18.1459,18.1624,18.1459,18.1624,13300.0
2008-01-24 13:55:00,33.01,33.01,32.97,33.0,18800.0,18.1569,18.1569,18.1349,18.1514,18800.0
2008-01-24 14:00:00,32.99,33.02,32.99,33.0,25000.0,18.1459,18.1624,18.1459,18.1514,25000.0
2008-01-24 14:05:00,33.0,33.03,32.96,32.98,53600.0,18.1514,18.1679,18.1294,18.1404,53600.0
2008-01-24 14:10:00,32.99,32.99,32.91,32.97,36200.0,18.1459,18.1459,18.1019,18.1349,36200.0
2008-01-24 14:15:00,32.96,33.0,32.88,32.88,22400.0,18.1294,18.1514,18.0854,18.0854,22400.0
2008-01-24 14:20:00,32.87,33.0,32.87,33.0,23300.0,18.0799,18.1514,18.0799,18.1514,23300.0
2008-01-24 14:25:00,33.0,33.0,32.91,32.97,29300.0,18.1514,18.1514,18.1019,18.1349,29300.0
2008-01-24 14:30:00,32.99,33.01,32.94,32.97,29200.0,18.1459,18.1569,18.1184,18.1349,29200.0
2008-01-24 14:35:00,32.95,33.15,32.95,33.15,42700.0,18.1239,18.2339,18.1239,18.2339,42700.0
2008-01-24 14:40:00,33.15,33.17,33.04,33.12,47900.0,18.2339,18.2449,18.1734,18.2174,47900.0
2008-01-24 14:45:00,33.13,33.13,33.03,33.06,28000.0,18.2229,18.2229,18.1679,18.1844,28000.0
2008-01-24 14:50:00,33.06,33.06,32.91,32.94,37300.0,18.1844,18.1844,18.1019,18.1184,37300.0
2008-01-24 14:55:00,32.93,32.94,32.8,32.89,33600.0,18.1129,18.1184,18.0414,18.0909,33600.0
2008-01-24 15:00:00,32.89,32.96,32.85,32.95,52300.0,18.0909,18.1294,18.0689,18.1239,52300.0
2008-01-24 15:05:00,32.94,32.94,32.87,32.9,47700.0,18.1184,18.1184,18.0799,18.0964,47700.0
2008-01-24 15:10:00,32.92,32.92,32.86,32.89,31600.0,18.1074,18.1074,18.0744,18.0909,31600.0
2008-01-24 15:15:00,32.9,32.9,32.72,32.8,65500.0,18.0964,18.0964,17.9974,18.0414,65500.0
2008-01-24 15:20:00,32.8,32.93,32.8,32.89,39400.0,18.0414,18.1129,18.0414,18.0909,39400.0
2008-01-24 15:25:00,32.91,32.97,32.86,32.88,29100.0,18.1019,18.1349,18.0744,18.0854,29100.0
2008-01-24 15:30:00,32.88,32.98,32.87,32.97,45700.0,18.0854,18.1404,18.0799,18.1349,45700.0
2008-01-24 15:35:00,32.98,32.99,32.94,32.97,28300.0,18.1404,18.1459,18.1184,18.1349,28300.0
2008-01-24 15:40:00,32.98,33.04,32.98,33.0,61400.0,18.1404,18.1734,18.1404,18.1514,61400.0
2008-01-24 15:45:00,32.99,33.06,32.97,33.04,43200.0,18.1459,18.1844,18.1349,18.1734,43200.0
2008-01-24 15:50:00,33.05,33.09,33.03,33.07,78100.0,18.1789,18.2009,18.1679,18.1899,78100.0
2008-01-24 15:55:00,33.06,33.11,33.03,33.09,119200.0,18.1844,18.2119,18.1679,18.2009,119200.0
2008-01-25 09:30:00,33.65,33.65,33.06,33.1,71700.0,18.509,18.509,18.1844,18.2064,71700.0
2008-01-25 09:35:00,33.11,33.28,33.11,33.18,32400.0,18.2119,18.3054,18.2119,18.2504,32400.0
2008-01-25 09:40:00,33.2,33.36,33.14,33.33,27400.0,18.2614,18.3494,18.2284,18.3329,27400.0
2008-01-25 09:45:00,33.35,33.45,33.3,33.34,39000.0,18.3439,18.399,18.3164,18.3384,39000.0
2008-01-25 09:50:00,33.34,33.42,33.25,33.39,26500.0,18.3384,18.3825,18.2889,18.3659,26500.0
2008-01-25 09:55:00,33.39,33.51,33.29,33.5,47000.0,18.3659,18.432,18.3109,18.4265,47000.0
2008-01-25 10:00:00,33.48,33.5,33.41,33.48,49600.0,18.4155,18.4265,18.3769,18.4155,49600.0
2008-01-25 10:05:00,33.48,33.56,33.42,33.54,36400.0,18.4155,18.4595,18.3825,18.4485,36400.0
2008-01-25 10:10:00,33.53,33.61,33.48,33.53,35200.0,18.443,18.487,18.4155,18.443,35200.0
2008-01-25 10:15:00,33.52,33.59,33.49,33.54,19200.0,18.4375,18.476,18.421,18.4485,19200.0
2008-01-25 10:20:00,33.53,33.53,33.49,33.5,37000.0,18.443,18.443,18.421,18.4265,37000.0
2008-01-25 10:25:00,33.5,33.6,33.5,33.51,33500.0,18.4265,18.4815,18.4265,18.432,33500.0
2008-01-25 10:30:00,33.51,33.58,33.47,33.48,61400.0,18.432,18.4705,18.41,18.4155,61400.0
2008-01-25 10:35:00,33.48,33.51,33.42,33.44,51700.0,18.4155,18.432,18.3825,18.3935,51700.0
2008-01-25 10:40:00,33.44,33.54,33.42,33.51,61700.0,18.3935,18.4485,18.3825,18.432,61700.0
2008-01-25 10:45:00,33.51,33.64,33.47,33.62,118800.0,18.432,18.5035,18.41,18.4925,118800.0
2008-01-25 10:50:00,33.62,33.65,33.56,33.6,22600.0,18.4925,18.509,18.4595,18.4815,22600.0
2008-01-25 10:55:00,33.6,33.6,33.43,33.48,43900.0,18.4815,18.4815,18.388,18.4155,43900.0
2008-01-25 11:00:00,33.48,33.49,33.3,33.34,65000.0,18.4155,18.421,18.3164,18.3384,65000.0
2008-01-25 11:05:00,33.38,33.45,33.34,33.39,19600.0,18.3604,18.399,18.3384,18.3659,19600.0
2008-01-25 11:10:00,33.4,33.42,33.32,33.39,22200.0,18.3714,18.3825,18.3274,18.3659,22200.0
2008-01-25 11:15:00,33.4,33.43,33.28,33.35,48600.0,18.3714,18.388,18.3054,18.3439,48600.0
2008-01-25 11:20:00,33.35,33.39,33.27,33.3,20600.0,18.3439,18.3659,18.2999,18.3164,20600.0
2008-01-25 11:25:00,33.29,33.31,33.12,33.23,27200.0,18.3109,18.3219,18.2174,18.2779,27200.0
2008-01-25 11:30:00,33.22,33.26,33.21,33.24,36000.0,18.2724,18.2944,18.2669,18.2834,36000.0
2008-01-25 11:35:00,33.23,33.32,33.21,33.26,29300.0,18.2779,18.3274,18.2669,18.2944,29300.0
2008-01-25 11:40:00,33.25,33.32,33.23,33.23,24300.0,18.2889,18.3274,18.2779,18.2779,24300.0
2008-01-25 11:45:00,33.24,33.29,33.24,33.28,24800.0,18.2834,18.3109,18.2834,18.3054,24800.0
2008-01-25 11:50:00,33.25,33.28,33.21,33.28,60300.0,18.2889,18.3054,18.2669,18.3054,60300.0
2008-01-25 11:55:00,33.27,33.29,33.23,33.26,24000.0,18.2999,18.3109,18.2779,18.2944,24000.0
2008-01-25 12:00:00,33.26,33.26,33.21,33.22,19200.0,18.2944,18.2944,18.2669,18.2724,19200.0
2008-01-25 12:05:00,33.21,33.25,33.13,33.15,27600.0,18.2669,18.2889,18.2229,18.2339,27600.0
2008-01-25 12:10:00,33.14,33.25,33.14,33.22,21300.0,18.2284,18.2889,18.2284,18.2724,21300.0
2008-01-25 12:15:00,33.22,33.29,33.19,33.27,60100.0,18.2724,18.3109,18.2559,18.2999,60100.0
2008-01-25 12:20:00,33.28,33.3,33.24,33.29,12200.0,18.3054,18.3164,18.2834,18.3109,12200.0
2008-01-25 12:25:00,33.28,33.3,33.23,33.24,20000.0,18.3054,18.3164,18.2779,18.2834,20000.0
2008-01-25 12:30:00,33.23,33.24,33.18,33.24,10800.0,18.2779,18.2834,18.2504,18.2834,10800.0
2008-01-25 12:35:00,33.24,33.26,33.16,33.17,26900.0,18.2834,18.2944,18.2394,18.2449,26900.0
2008-01-25 12:40:00,33.15,33.23,33.15,33.22,24500.0,18.2339,18.2779,18.2339,18.2724,24500.0
2008-01-25 12:45:00,33.22,33.22,33.11,33.13,22400.0,18.2724,18.2724,18.2119,18.2229,22400.0
2008-01-25 12:50:00,33.13,33.19,33.13,33.17,12400.0,18.2229,18.2559,18.2229,18.2449,12400.0
2008-01-25 12:55:00,33.16,33.17,33.06,33.12,35100.0,18.2394,18.2449,18.1844,18.2174,35100.0
2008-01-25 13:00:00,33.12,33.14,33.02,33.07,35000.0,18.2174,18.2284,18.1624,18.1899,35000.0
2008-01-25 13:05:00,33.06,33.14,33.06,33.11,26100.0,18.1844,18.2284,18.1844,18.2119,26100.0
2008-01-25 13:10:00,33.12,33.18,33.12,33.17,26600.0,18.2174,18.2504,18.2174,18.2449,26600.0
2008-01-25 13:15:00,33.16,33.25,33.15,33.25,24500.0,18.2394,18.2889,18.2339,18.2889,24500.0
2008-01-25 13:20:00,33.24,33.25,33.17,33.19,25000.0,18.2834,18.2889,18.2449,18.2559,25000.0
2008-01-25 13:25:00,33.2,33.23,33.1,33.13,25300.0,18.2614,18.2779,18.2064,18.2229,25300.0
2008-01-25 13:30:00,33.14,33.16,33.06,33.06,13100.0,18.2284,18.2394,18.1844,18.1844,13100.0
2008-01-25 13:35:00,33.06,33.12,32.96,33.12,23800.0,18.1844,18.2174,18.1294,18.2174,23800.0
2008-01-25 13:40:00,33.11,33.12,33.09,33.1,13700.0,18.2119,18.2174,18.2009,18.2064,13700.0
2008-01-25 13:45:00,33.1,33.14,33.05,33.1,23200.0,18.2064,18.2284,18.1789,18.2064,23200.0
2008-01-25 13:50:00,33.1,33.12,33.04,33.09,50300.0,18.2064,18.2174,18.1734,18.2009,50300.0
2008-01-25 13:55:00,33.09,33.16,33.06,33.07,42100.0,18.2009,18.2394,18.1844,18.1899,42100.0
2008-01-25 14:00:00,33.06,33.07,33.0,33.01,27200.0,18.1844,18.1899,18.1514,18.1569,27200.0
2008-01-25 14:05:00,33.02,33.05,33.0,33.02,16300.0,18.1624,18.1789,18.1514,18.1624,16300.0
2008-01-25 14:10:00,33.03,33.12,33.02,33.08,17700.0,18.1679,18.2174,18.1624,18.1954,17700.0
2008-01-25 14:15:00,33.09,33.11,33.03,33.04,25700.0,18.2009,18.2119,18.1679,18.1734,25700.0
2008-01-25 14:20:00,33.04,33.17,33.03,33.16,16600.0,18.1734,18.2449,18.1679,18.2394,16600.0
2008-01-25 14:25:00,33.15,33.16,33.06,33.07,17200.0,18.2339,18.2394,18.1844,18.1899,17200.0
2008-01-25 14:30:00,33.08,33.21,33.08,33.2,32400.0,18.1954,18.2669,18.1954,18.2614,32400.0
2008-01-25 14:35:00,33.2,33.25,33.2,33.2,29200.0,18.2614,18.2889,18.2614,18.2614,29200.0
2008-01-25 14:40:00,33.21,33.26,33.18,33.19,47800.0,18.2669,18.2944,18.2504,18.2559,47800.0
2008-01-25 14:45:00,33.16,33.17,33.06,33.1,22700.0,18.2394,18.2449,18.1844,18.2064,22700.0
2008-01-25 14:50:00,33.1,33.12,33.05,33.1,24200.0,18.2064,18.2174,18.1789,18.2064,24200.0
2008-01-25 14:55:00,33.09,33.22,33.07,33.21,38800.0,18.2009,18.2724,18.1899,18.2669,38800.0
2008-01-25 15:00:00,33.21,33.22,33.13,33.16,130700.0,18.2669,18.2724,18.2229,18.2394,130700.0
2008-01-25 15:05:00,33.16,33.18,33.14,33.18,35600.0,18.2394,18.2504,18.2284,18.2504,35600.0
2008-01-25 15:10:00,33.17,33.24,33.15,33.23,43300.0,18.2449,18.2834,18.2339,18.2779,43300.0
2008-01-25 15:15:00,33.24,33.35,33.22,33.32,32300.0,18.2834,18.3439,18.2724,18.3274,32300.0
2008-01-25 15:20:00,33.32,33.41,33.3,33.38,27400.0,18.3274,18.3769,18.3164,18.3604,27400.0
2008-01-25 15:25:00,33.37,33.38,33.28,33.33,16900.0,18.3549,18.3604,18.3054,18.3329,16900.0
2008-01-25 15:30:00,33.32,33.33,33.22,33.33,60700.0,18.3274,18.3329,18.2724,18.3329,60700.0
2008-01-25 15:35:00,33.33,33.39,33.29,33.3,64200.0,18.3329,18.3659,18.3109,18.3164,64200.0
2008-01-25 15:40:00,33.31,33.39,33.31,33.36,47500.0,18.3219,18.3659,18.3219,18.3494,47500.0
2008-01-25 15:45:00,33.35,33.37,33.24,33.24,55200.0,18.3439,18.3549,18.2834,18.2834,55200.0
2008-01-25 15:50:00,33.25,33.25,33.08,33.12,70600.0,18.2889,18.2889,18.1954,18.2174,70600.0
2008-01-25 15:55:00,33.12,33.2,33.1,33.15,167500.0,18.2174,18.2614,18.2064,18.2339,167500.0
2008-01-28 09:30:00,32.64,33.78,32.62,33.66,125700.0,17.9534,18.5805,17.9424,18.5145,125700.0
2008-01-28 09:35:00,33.64,33.64,33.37,33.39,63100.0,18.5035,18.5035,18.3549,18.3659,63100.0
2008-01-28 09:40:00,33.39,33.4,33.25,33.36,46900.0,18.3659,18.3714,18.2889,18.3494,46900.0
2008-01-28 09:45:00,33.37,33.4,33.36,33.4,46000.0,18.3549,18.3714,18.3494,18.3714,46000.0
2008-01-28 09:50:00,33.39,33.4,33.27,33.29,32300.0,18.3659,18.3714,18.2999,18.3109,32300.0
2008-01-28 09:55:00,33.27,33.34,33.21,33.27,15500.0,18.2999,18.3384,18.2669,18.2999,15500.0
2008-01-28 10:00:00,33.24,33.29,33.13,33.25,45200.0,18.2834,18.3109,18.2229,18.2889,45200.0
2008-01-28 10:05:00,33.22,33.29,33.04,33.05,43600.0,18.2724,18.3109,18.1734,18.1789,43600.0
2008-01-28 10:10:00,33.03,33.23,33.0,33.2,62400.0,18.1679,18.2779,18.1514,18.2614,62400.0
2008-01-28 10:15:00,33.23,33.3,33.19,33.26,18800.0,18.2779,18.3164,18.2559,18.2944,18800.0
2008-01-28 10:20:00,33.27,33.39,33.27,33.31,19800.0,18.2999,18.3659,18.2999,18.3219,19800.0
2008-01-28 10:25:00,33.31,33.34,33.22,33.32,27100.0,18.3219,18.3384,18.2724,18.3274,27100.0
2008-01-28 10:30:00,33.31,33.39,33.27,33.39,25800.0,18.3219,18.3659,18.2999,18.3659,25800.0
2008-01-28 10:35:00,33.39,33.46,33.18,33.26,27700.0,18.3659,18.4045,18.2504,18.2944,27700.0
2008-01-28 10:40:00,33.28,33.35,33.28,33.31,18600.0,18.3054,18.3439,18.3054,18.3219,18600.0
2008-01-28 10:45:00,33.31,33.4,33.29,33.34,34200.0,18.3219,18.3714,18.3109,18.3384,34200.0
2008-01-28 10:50:00,33.34,33.42,33.31,33.4,29800.0,18.3384,18.3825,18.3219,18.3714,29800.0
2008-01-28 10:55:00,33.41,33.49,33.37,33.44,30700.0,18.3769,18.421,18.3549,18.3935,30700.0
2008-01-28 11:00:00,33.45,33.49,33.4,33.48,23800.0,18.399,18.421,18.3714,18.4155,23800.0
2008-01-28 11:05:00,33.49,33.5,33.43,33.44,40100.0,18.421,18.4265,18.388,18.3935,40100.0
2008-01-28 11:10:00,33.44,33.64,33.44,33.57,45500.0,18.3935,18.5035,18.3935,18.465,45500.0
2008-01-28 11:15:00,33.57,33.57,33.44,33.51,32600.0,18.465,18.465,18.3935,18.432,32600.0
2008-01-28 11:20:00,33.52,33.57,33.46,33.47,31000.0,18.4375,18.465,18.4045,18.41,31000.0
2008-01-28 11:25:00,33.48,33.56,33.47,33.49,26400.0,18.4155,18.4595,18.41,18.421,26400.0
2008-01-28 11:30:00,33.49,33.57,33.47,33.56,25500.0,18.421,18.465,18.41,18.4595,25500.0
2008-01-28 11:35:00,33.56,33.6,33.49,33.52,18800.0,18.4595,18.4815,18.421,18.4375,18800.0
2008-01-28 11:40:00,33.53,33.55,33.48,33.48,16600.0,18.443,18.454,18.4155,18.4155,16600.0
2008-01-28 11:45:00,33.48,33.49,33.42,33.48,12900.0,18.4155,18.421,18.3825,18.4155,12900.0
2008-01-28 11:50:00,33.51,33.51,33.35,33.36,11000.0,18.432,18.432,18.3439,18.3494,11000.0
2008-01-28 11:55:00,33.36,33.46,33.34,33.38,18400.0,18.3494,18.4045,18.3384,18.3604,18400.0
2008-01-28 12:00:00,33.38,33.39,33.36,33.37,11700.0,18.3604,18.3659,18.3494,18.3549,11700.0
2008-01-28 12:05:00,33.37,33.37,33.27,33.3,18800.0,18.3549,18.3549,18.2999,18.3164,18800.0
2008-01-28 12:10:00,33.31,33.38,33.31,33.34,14300.0,18.3219,18.3604,18.3219,18.3384,14300.0
2008-01-28 12:15:00,33.34,33.34,33.3,33.33,12200.0,18.3384,18.3384,18.3164,18.3329,12200.0
2008-01-28 12:20:00,33.32,33.4,33.28,33.37,11700.0,18.3274,18.3714,18.3054,18.3549,11700.0
2008-01-28 12:25:00,33.36,33.36,33.31,33.32,9100.0,18.3494,18.3494,18.3219,18.3274,9100.0
2008-01-28 12:30:00,33.32,33.35,33.3,33.33,10000.0,18.3274,18.3439,18.3164,18.3329,10000.0
2008-01-28 12:35:00,33.33,33.35,33.25,33.32,30000.0,18.3329,18.3439,18.2889,18.3274,30000.0
2008-01-28 12:40:00,33.32,33.42,33.31,33.41,11600.0,18.3274,18.3825,18.3219,18.3769,11600.0
2008-01-28 12:45:00,33.41,33.49,33.38,33.39,23100.0,18.3769,18.421,18.3604,18.3659,23100.0
2008-01-28 12:50:00,33.38,33.38,33.33,33.33,8400.0,18.3604,18.3604,18.3329,18.3329,8400.0
2008-01-28 12:55:00,33.34,33.37,33.31,33.35,33400.0,18.3384,18.3549,18.3219,18.3439,33400.0
2008-01-28 13:00:00,33.35,33.47,33.33,33.47,17400.0,18.3439,18.41,18.3329,18.41,17400.0
2008-01-28 13:05:00,33.49,33.49,33.41,33.42,16500.0,18.421,18.421,18.3769,18.3825,16500.0
2008-01-28 13:10:00,33.41,33.45,33.37,33.37,17300.0,18.3769,18.399,18.3549,18.3549,17300.0
2008-01-28 13:15:00,33.37,33.38,33.29,33.3,30400.0,18.3549,18.3604,18.3109,18.3164,30400.0
2008-01-28 13:20:00,33.3,33.44,33.3,33.4,64000.0,18.3164,18.3935,18.3164,18.3714,64000.0
2008-01-28 13:25:00,33.4,33.42,33.36,33.37,11100.0,18.3714,18.3825,18.3494,18.3549,11100.0
2008-01-28 13:30:00,33.38,33.45,33.34,33.35,22500.0,18.3604,18.399,18.3384,18.3439,22500.0
2008-01-28 13:35:00,33.35,33.45,33.35,33.42,14600.0,18.3439,18.399,18.3439,18.3825,14600.0
2008-01-28 13:40:00,33.42,33.47,33.41,33.43,14400.0,18.3825,18.41,18.3769,18.388,14400.0
2008-01-28 13:45:00,33.43,33.45,33.39,33.42,14000.0,18.388,18.399,18.3659,18.3825,14000.0
2008-01-28 13:50:00,33.42,33.46,33.4,33.46,18200.0,18.3825,18.4045,18.3714,18.4045,18200.0
2008-01-28 13:55:00,33.47,33.5,33.44,33.44,15800.0,18.41,18.4265,18.3935,18.3935,15800.0
2008-01-28 14:00:00,33.45,33.51,33.45,33.49,17300.0,18.399,18.432,18.399,18.421,17300.0
2008-01-28 14:05:00,33.49,33.54,33.49,33.53,11500.0,18.421,18.4485,18.421,18.443,11500.0
2008-01-28 14:10:00,33.53,33.58,33.53,33.55,16900.0,18.443,18.4705,18.443,18.454,16900.0
2008-01-28 14:15:00,33.56,33.57,33.51,33.52,13600.0,18.4595,18.465,18.432,18.4375,13600.0
2008-01-28 14:20:00,33.52,33.58,33.52,33.55,17200.0,18.4375,18.4705,18.4375,18.454,17200.0
2008-01-28 14:25:00,33.55,33.6,33.51,33.52,13500.0,18.454,18.4815,18.432,18.4375,13500.0
2008-01-28 14:30:00,33.53,33.6,33.53,33.58,10700.0,18.443,18.4815,18.443,18.4705,10700.0
2008-01-28 14:35:00,33.59,33.62,33.56,33.61,13800.0,18.476,18.4925,18.4595,18.487,13800.0
2008-01-28 14:40:00,33.6,33.63,33.58,33.63,14200.0,18.4815,18.498,18.4705,18.498,14200.0
2008-01-28 14:45:00,33.61,33.64,33.56,33.56,9400.0,18.487,18.5035,18.4595,18.4595,9400.0
2008-01-28 14:50:00,33.56,33.56,33.5,33.52,14500.0,18.4595,18.4595,18.4265,18.4375,14500.0
2008-01-28 14:55:00,33.51,33.54,33.48,33.51,33400.0,18.432,18.4485,18.4155,18.432,33400.0
2008-01-28 15:00:00,33.5,33.51,33.46,33.5,21200.0,18.4265,18.432,18.4045,18.4265,21200.0
2008-01-28 15:05:00,33.51,33.56,33.49,33.5,45000.0,18.432,18.4595,18.421,18.4265,45000.0
2008-01-28 15:10:00,33.52,33.57,33.44,33.44,36500.0,18.4375,18.465,18.3935,18.3935,36500.0
2008-01-28 15:15:00,33.44,33.47,33.35,33.38,24900.0,18.3935,18.41,18.3439,18.3604,24900.0
2008-01-28 15:20:00,33.4,33.43,33.34,33.41,28500.0,18.3714,18.388,18.3384,18.3769,28500.0
2008-01-28 15:25:00,33.41,33.46,33.37,33.42,15200.0,18.3769,18.4045,18.3549,18.3825,15200.0
2008-01-28 15:30:00,33.42,33.53,33.41,33.45,31000.0,18.3825,18.443,18.3769,18.399,31000.0
2008-01-28 15:35:00,33.45,33.56,33.42,33.53,37400.0,18.399,18.4595,18.3825,18.443,37400.0
2008-01-28 15:40:00,33.55,33.73,33.54,33.73,65900.0,18.454,18.553,18.4485,18.553,65900.0
2008-01-28 15:45:00,33.73,33.73,33.67,33.7,44200.0,18.553,18.553,18.52,18.5365,44200.0
2008-01-28 15:50:00,33.7,33.73,33.59,33.59,66000.0,18.5365,18.553,18.476,18.476,66000.0
2008-01-28 15:55:00,33.6,33.71,33.59,33.7,78300.0,18.4815,18.542,18.476,18.5365,78300.0
2008-01-29 09:30:00,33.94,34.05,33.7,34.0,65700.0,18.6685,18.729,18.5365,18.7015,65700.0
2008-01-29 09:35:00,34.0,34.33,34.0,34.33,96000.0,18.7015,18.883,18.7015,18.883,96000.0
2008-01-29 09:40:00,34.33,34.37,34.27,34.33,62800.0,18.883,18.905,18.85,18.883,62800.0
2008-01-29 09:45:00,34.34,34.39,34.1,34.21,39800.0,18.8885,18.916,18.7565,18.817,39800.0
2008-01-29 09:50:00,34.21,34.22,34.09,34.09,27900.0,18.817,18.8225,18.751,18.751,27900.0
2008-01-29 09:55:00,34.11,34.14,33.87,33.87,42700.0,18.762,18.7785,18.63,18.63,42700.0
2008-01-29 10:00:00,33.87,33.93,33.69,33.81,132800.0,18.63,18.663,18.531,18.597,132800.0
2008-01-29 10:05:00,33.8,34.13,33.8,33.92,93900.0,18.5915,18.773,18.5915,18.6575,93900.0
2008-01-29 10:10:00,33.92,34.09,33.9,34.03,29300.0,18.6575,18.751,18.6465,18.718,29300.0
2008-01-29 10:15:00,34.03,34.12,33.98,34.01,28600.0,18.718,18.7675,18.6905,18.707,28600.0
2008-01-29 10:20:00,34.04,34.18,34.04,34.17,33800.0,18.7235,18.8005,18.7235,18.795,33800.0
2008-01-29 10:25:00,34.16,34.18,34.1,34.17,35600.0,18.7895,18.8005,18.7565,18.795,35600.0
2008-01-29 10:30:00,34.16,34.22,34.11,34.11,15500.0,18.7895,18.8225,18.762,18.762,15500.0
2008-01-29 10:35:00,34.11,34.21,34.1,34.2,37600.0,18.762,18.817,18.7565,18.8115,37600.0
2008-01-29 10:40:00,34.19,34.27,34.17,34.22,53600.0,18.806,18.85,18.795,18.8225,53600.0
2008-01-29 10:45:00,34.21,34.21,34.06,34.13,15800.0,18.817,18.817,18.7345,18.773,15800.0
2008-01-29 10:50:00,34.15,34.17,34.1,34.12,42200.0,18.784,18.795,18.7565,18.7675,42200.0
2008-01-29 10:55:00,34.12,34.27,34.09,34.27,27800.0,18.7675,18.85,18.751,18.85,27800.0
2008-01-29 11:00:00,34.28,34.4,34.27,34.32,38200.0,18.8555,18.9215,18.85,18.8775,38200.0
2008-01-29 11:05:00,34.33,34.37,34.29,34.31,27200.0,18.883,18.905,18.861,18.872,27200.0
2008-01-29 11:10:00,34.33,34.33,34.25,34.31,25000.0,18.883,18.883,18.839,18.872,25000.0
2008-01-29 11:15:00,34.31,34.38,34.25,34.35,22900.0,18.872,18.9105,18.839,18.894,22900.0
2008-01-29 11:20:00,34.36,34.37,34.22,34.24,25400.0,18.8995,18.905,18.8225,18.8335,25400.0
2008-01-29 11:25:00,34.24,34.34,34.24,34.34,37900.0,18.8335,18.8885,18.8335,18.8885,37900.0
2008-01-29 11:30:00,34.34,34.46,34.33,34.44,57200.0,18.8885,18.9545,18.883,18.9435,57200.0
2008-01-29 11:35:00,34.44,34.5,34.41,34.42,71700.0,18.9435,18.9765,18.927,18.9325,71700.0
2008-01-29 11:40:00,34.41,34.47,34.35,34.45,163100.0,18.927,18.96,18.894,18.949,163100.0
2008-01-29 11:45:00,34.44,34.48,34.44,34.44,52600.0,18.9435,18.9655,18.9435,18.9435,52600.0
2008-01-29 11:50:00,34.44,34.53,34.39,34.4,30000.0,18.9435,18.993,18.916,18.9215,30000.0
2008-01-29 11:55:00,34.39,34.46,34.36,34.44,30400.0,18.916,18.9545,18.8995,18.9435,30400.0
2008-01-29 12:00:00,34.44,34.44,34.39,34.39,18300.0,18.9435,18.9435,18.916,18.916,18300.0
2008-01-29 12:05:00,34.4,34.4,34.26,34.29,30900.0,18.9215,18.9215,18.8445,18.861,30900.0
2008-01-29 12:10:00,34.3,34.3,34.22,34.22,24800.0,18.8665,18.8665,18.8225,18.8225,24800.0
2008-01-29 12:15:00,34.22,34.25,34.16,34.17,27900.0,18.8225,18.839,18.7895,18.795,27900.0
2008-01-29 12:20:00,34.18,34.22,34.18,34.19,22100.0,18.8005,18.8225,18.8005,18.806,22100.0
2008-01-29 12:25:00,34.18,34.27,34.11,34.23,50900.0,18.8005,18.85,18.762,18.828,50900.0
2008-01-29 12:30:00,34.23,34.29,34.17,34.19,48900.0,18.828,18.861,18.795,18.806,48900.0
2008-01-29 12:35:00,34.2,34.22,34.12,34.15,41800.0,18.8115,18.8225,18.7675,18.784,41800.0
2008-01-29 12:40:00,34.17,34.29,34.15,34.15,68500.0,18.795,18.861,18.784,18.784,68500.0
2008-01-29 12:45:00,34.15,34.27,34.1,34.25,57800.0,18.784,18.85,18.7565,18.839,57800.0
2008-01-29 12:50:00,34.26,34.28,34.23,34.24,17700.0,18.8445,18.8555,18.828,18.8335,17700.0
2008-01-29 12:55:00,34.24,34.26,34.22,34.23,27300.0,18.8335,18.8445,18.8225,18.828,27300.0
2008-01-29 13:00:00,34.21,34.27,34.21,34.23,17800.0,18.817,18.85,18.817,18.828,17800.0
2008-01-29 13:05:00,34.22,34.22,34.03,34.08,124700.0,18.8225,18.8225,18.718,18.7455,124700.0
2008-01-29 13:10:00,34.09,34.15,34.03,34.06,185100.0,18.751,18.784,18.718,18.7345,185100.0
2008-01-29 13:15:00,34.05,34.09,34.04,34.08,11600.0,18.729,18.751,18.7235,18.7455,11600.0
2008-01-29 13:20:00,34.07,34.08,34.02,34.02,14500.0,18.74,18.7455,18.7125,18.7125,14500.0
2008-01-29 13:25:00,34.03,34.09,34.02,34.05,20000.0,18.718,18.751,18.7125,18.729,20000.0
2008-01-29 13:30:00,34.05,34.09,34.02,34.07,15000.0,18.729,18.751,18.7125,18.74,15000.0
2008-01-29 13:35:00,34.08,34.15,34.08,34.09,12900.0,18.7455,18.784,18.7455,18.751,12900.0
2008-01-29 13:40:00,34.1,34.13,34.09,34.13,8700.0,18.7565,18.773,18.751,18.773,8700.0
2008-01-29 13:45:00,34.13,34.15,34.1,34.15,18000.0,18.773,18.784,18.7565,18.784,18000.0
2008-01-29 13:50:00,34.15,34.15,34.08,34.09,11400.0,18.784,18.784,18.7455,18.751,11400.0
2008-01-29 13:55:00,34.09,34.15,34.06,34.06,15300.0,18.751,18.784,18.7345,18.7345,15300.0
2008-01-29 14:00:00,34.07,34.16,34.07,34.13,84300.0,18.74,18.7895,18.74,18.773,84300.0
2008-01-29 14:05:00,34.13,34.16,34.1,34.13,64600.0,18.773,18.7895,18.7565,18.773,64600.0
2008-01-29 14:10:00,34.13,34.2,34.13,34.16,48500.0,18.773,18.8115,18.773,18.7895,48500.0
2008-01-29 14:15:00,34.17,34.22,34.15,34.21,37600.0,18.795,18.8225,18.784,18.817,37600.0
2008-01-29 14:20:00,34.2,34.2,34.12,34.18,19800.0,18.8115,18.8115,18.7675,18.8005,19800.0
2008-01-29 14:25:00,34.19,34.22,34.13,34.18,24900.0,18.806,18.8225,18.773,18.8005,24900.0
2008-01-29 14:30:00,34.19,34.2,34.16,34.17,18800.0,18.806,18.8115,18.7895,18.795,18800.0
2008-01-29 14:35:00,34.17,34.19,34.13,34.15,24300.0,18.795,18.806,18.773,18.784,24300.0
2008-01-29 14:40:00,34.16,34.19,34.07,34.14,37900.0,18.7895,18.806,18.74,18.7785,37900.0
2008-01-29 14:45:00,34.15,34.21,34.11,34.13,34700.0,18.784,18.817,18.762,18.773,34700.0
2008-01-29 14:50:00,34.13,34.3,34.13,34.21,46600.0,18.773,18.8665,18.773,18.817,46600.0
2008-01-29 14:55:00,34.21,34.26,34.2,34.23,25300.0,18.817,18.8445,18.8115,18.828,25300.0
2008-01-29 15:00:00,34.23,34.28,34.22,34.24,23900.0,18.828,18.8555,18.8225,18.8335,23900.0
2008-01-29 15:05:00,34.24,34.27,34.22,34.27,34600.0,18.8335,18.85,18.8225,18.85,34600.0
2008-01-29 15:10:00,34.27,34.27,34.21,34.21,34200.0,18.85,18.85,18.817,18.817,34200.0
2008-01-29 15:15:00,34.22,34.23,34.2,34.22,17000.0,18.8225,18.828,18.8115,18.8225,17000.0
2008-01-29 15:20:00,34.21,34.26,34.21,34.23,37400.0,18.817,18.8445,18.817,18.828,37400.0
2008-01-29 15:25:00,34.24,34.25,34.2,34.21,31300.0,18.8335,18.839,18.8115,18.817,31300.0
2008-01-29 15:30:00,34.21,34.22,34.2,34.21,47200.0,18.817,18.8225,18.8115,18.817,47200.0
2008-01-29 15:35:00,34.2,34.25,34.2,34.22,28600.0,18.8115,18.839,18.8115,18.8225,28600.0
2008-01-29 15:40:00,34.21,34.23,34.16,34.19,69000.0,18.817,18.828,18.7895,18.806,69000.0
2008-01-29 15:45:00,34.19,34.27,34.18,34.21,65200.0,18.806,18.85,18.8005,18.817,65200.0
2008-01-29 15:50:00,34.22,34.31,34.21,34.29,89900.0,18.8225,18.872,18.817,18.861,89900.0
2008-01-29 15:55:00,34.29,34.34,34.27,34.31,163100.0,18.861,18.8885,18.85,18.872,163100.0
2008-01-30 09:30:00,33.9,34.69,33.8,34.67,134700.0,18.8162,19.2547,18.7607,19.2436,134700.0
2008-01-30 09:35:00,34.66,34.67,34.37,34.43,57900.0,19.238,19.2436,19.0771,19.1104,57900.0
2008-01-30 09:40:00,34.44,34.51,34.28,34.45,62700.0,19.1159,19.1548,19.0271,19.1215,62700.0
2008-01-30 09:45:00,34.46,34.6,34.43,34.52,38300.0,19.127,19.2047,19.1104,19.1603,38300.0
2008-01-30 09:50:00,34.52,34.57,34.36,34.46,40200.0,19.1603,19.1881,19.0715,19.127,40200.0
2008-01-30 09:55:00,34.48,34.48,34.38,34.41,26400.0,19.1381,19.1381,19.0826,19.0993,26400.0
2008-01-30 10:00:00,34.42,34.5,34.38,34.48,46000.0,19.1048,19.1492,19.0826,19.1381,46000.0
2008-01-30 10:05:00,34.48,34.51,34.4,34.41,46900.0,19.1381,19.1548,19.0937,19.0993,46900.0
2008-01-30 10:10:00,34.39,34.46,34.39,34.42,28900.0,19.0882,19.127,19.0882,19.1048,28900.0
2008-01-30 10:15:00,34.4,34.42,34.37,34.39,20700.0,19.0937,19.1048,19.0771,19.0882,20700.0
2008-01-30 10:20:00,34.38,34.54,34.38,34.5,94000.0,19.0826,19.1714,19.0826,19.1492,94000.0
2008-01-30 10:25:00,34.49,34.51,34.47,34.47,32000.0,19.1437,19.1548,19.1326,19.1326,32000.0
2008-01-30 10:30:00,34.48,34.51,34.46,34.47,20200.0,19.1381,19.1548,19.127,19.1326,20200.0
2008-01-30 10:35:00,34.47,34.47,34.4,34.42,22700.0,19.1326,19.1326,19.0937,19.1048,22700.0
2008-01-30 10:40:00,34.41,34.42,34.28,34.29,45900.0,19.0993,19.1048,19.0271,19.0327,45900.0
2008-01-30 10:45:00,34.28,34.29,34.15,34.15,39100.0,19.0271,19.0327,18.955,18.955,39100.0
2008-01-30 10:50:00,34.16,34.16,34.13,34.13,56900.0,18.9605,18.9605,18.9439,18.9439,56900.0
2008-01-30 10:55:00,34.13,34.17,34.05,34.05,66800.0,18.9439,18.9661,18.8994,18.8994,66800.0
2008-01-30 11:00:00,34.05,34.09,34.05,34.09,35100.0,18.8994,18.9216,18.8994,18.9216,35100.0
2008-01-30 11:05:00,34.08,34.09,34.04,34.04,26400.0,18.9161,18.9216,18.8939,18.8939,26400.0
2008-01-30 11:10:00,34.04,34.04,33.97,33.99,43700.0,18.8939,18.8939,18.855,18.8661,43700.0
2008-01-30 11:15:00,34.01,34.01,33.98,33.98,31700.0,18.8772,18.8772,18.8606,18.8606,31700.0
2008-01-30 11:20:00,33.97,33.97,33.9,33.93,58700.0,18.855,18.855,18.8162,18.8328,58700.0
2008-01-30 11:25:00,33.93,33.96,33.9,33.95,28500.0,18.8328,18.8495,18.8162,18.8439,28500.0
2008-01-30 11:30:00,33.94,33.97,33.91,33.97,61700.0,18.8384,18.855,18.8217,18.855,61700.0
2008-01-30 11:35:00,33.96,33.96,33.82,33.83,56000.0,18.8495,18.8495,18.7718,18.7773,56000.0
2008-01-30 11:40:00,33.83,33.83,33.69,33.7,59800.0,18.7773,18.7773,18.6996,18.7052,59800.0
2008-01-30 11:45:00,33.7,33.71,33.59,33.64,89300.0,18.7052,18.7107,18.6441,18.6719,89300.0
2008-01-30 11:50:00,33.66,33.68,33.51,33.52,99000.0,18.683,18.6941,18.5997,18.6053,99000.0
2008-01-30 11:55:00,33.52,33.59,33.5,33.58,39800.0,18.6053,18.6441,18.5942,18.6386,39800.0
2008-01-30 12:00:00,33.58,33.61,33.51,33.58,88400.0,18.6386,18.6552,18.5997,18.6386,88400.0
2008-01-30 12:05:00,33.58,33.67,33.57,33.58,65100.0,18.6386,18.6885,18.633,18.6386,65100.0
2008-01-30 12:10:00,33.59,33.64,33.58,33.64,25200.0,18.6441,18.6719,18.6386,18.6719,25200.0
2008-01-30 12:15:00,33.64,33.64,33.58,33.61,35400.0,18.6719,18.6719,18.6386,18.6552,35400.0
2008-01-30 12:20:00,33.61,33.64,33.53,33.56,30000.0,18.6552,18.6719,18.6108,18.6275,30000.0
2008-01-30 12:25:00,33.56,33.57,33.52,33.52,12800.0,18.6275,18.633,18.6053,18.6053,12800.0
2008-01-30 12:30:00,33.52,33.56,33.52,33.54,18000.0,18.6053,18.6275,18.6053,18.6164,18000.0
2008-01-30 12:35:00,33.55,33.56,33.52,33.52,21100.0,18.6219,18.6275,18.6053,18.6053,21100.0
2008-01-30 12:40:00,33.51,33.52,33.5,33.51,19100.0,18.5997,18.6053,18.5942,18.5997,19100.0
2008-01-30 12:45:00,33.51,33.51,33.43,33.47,38300.0,18.5997,18.5997,18.5553,18.5775,38300.0
2008-01-30 12:50:00,33.47,33.48,33.28,33.29,123500.0,18.5775,18.5831,18.4721,18.4776,123500.0
2008-01-30 12:55:00,33.3,33.43,33.23,33.39,102100.0,18.4832,18.5553,18.4443,18.5331,102100.0
2008-01-30 13:00:00,33.39,33.39,33.12,33.24,167900.0,18.5331,18.5331,18.3833,18.4499,167900.0
2008-01-30 13:05:00,33.24,33.25,33.02,33.13,116000.0,18.4499,18.4554,18.3277,18.3888,116000.0
2008-01-30 13:10:00,33.13,33.32,33.13,33.31,63700.0,18.3888,18.4943,18.3888,18.4887,63700.0
2008-01-30 13:15:00,33.31,33.33,33.1,33.28,112700.0,18.4887,18.4998,18.3722,18.4721,112700.0
2008-01-30 13:20:00,33.29,33.31,33.12,33.13,40800.0,18.4776,18.4887,18.3833,18.3888,40800.0
2008-01-30 13:25:00,33.13,33.19,33.07,33.13,47100.0,18.3888,18.4221,18.3555,18.3888,47100.0
2008-01-30 13:30:00,33.13,33.2,33.12,33.2,19900.0,18.3888,18.4277,18.3833,18.4277,19900.0
2008-01-30 13:35:00,33.2,33.23,33.19,33.2,58900.0,18.4277,18.4443,18.4221,18.4277,58900.0
2008-01-30 13:40:00,33.19,33.2,33.17,33.19,41300.0,18.4221,18.4277,18.411,18.4221,41300.0
2008-01-30 13:45:00,33.19,33.19,33.11,33.14,54700.0,18.4221,18.4221,18.3777,18.3944,54700.0
2008-01-30 13:50:00,33.13,33.17,33.11,33.16,45300.0,18.3888,18.411,18.3777,18.4055,45300.0
2008-01-30 13:55:00,33.16,33.19,33.08,33.15,58800.0,18.4055,18.4221,18.361,18.3999,58800.0
2008-01-30 14:00:00,33.16,33.26,33.16,33.23,30400.0,18.4055,18.461,18.4055,18.4443,30400.0
2008-01-30 14:05:00,33.24,33.27,33.2,33.27,21100.0,18.4499,18.4665,18.4277,18.4665,21100.0
2008-01-30 14:10:00,33.25,33.55,33.23,33.55,24000.0,18.4554,18.6219,18.4443,18.6219,24000.0
2008-01-30 14:15:00,33.55,33.56,33.25,33.43,197900.0,18.6219,18.6275,18.4554,18.5553,197900.0
2008-01-30 14:20:00,33.44,33.47,33.33,33.45,192100.0,18.5609,18.5775,18.4998,18.5664,192100.0
2008-01-30 14:25:00,33.45,33.46,33.33,33.37,139300.0,18.5664,18.572,18.4998,18.522,139300.0
2008-01-30 14:30:00,33.37,33.47,33.34,33.39,275400.0,18.522,18.5775,18.5054,18.5331,275400.0
2008-01-30 14:35:00,33.38,33.41,33.3,33.4,142300.0,18.5276,18.5442,18.4832,18.5387,142300.0
2008-01-30 14:40:00,33.4,33.42,33.32,33.35,117100.0,18.5387,18.5498,18.4943,18.5109,117100.0
2008-01-30 14:45:00,33.35,33.42,33.28,33.36,45800.0,18.5109,18.5498,18.4721,18.5165,45800.0
2008-01-30 14:50:00,33.36,33.49,33.36,33.43,82200.0,18.5165,18.5886,18.5165,18.5553,82200.0
2008-01-30 14:55:00,33.43,33.43,33.34,33.4,125100.0,18.5553,18.5553,18.5054,18.5387,125100.0
2008-01-30 15:00:00,33.4,33.41,33.35,33.37,55800.0,18.5387,18.5442,18.5109,18.522,55800.0
2008-01-30 15:05:00,33.37,33.41,33.32,33.33,112700.0,18.522,18.5442,18.4943,18.4998,112700.0
2008-01-30 15:10:00,33.33,33.38,33.32,33.35,94900.0,18.4998,18.5276,18.4943,18.5109,94900.0
2008-01-30 15:15:00,33.34,33.35,33.26,33.32,81600.0,18.5054,18.5109,18.461,18.4943,81600.0
2008-01-30 15:20:00,33.32,33.33,33.25,33.25,108900.0,18.4943,18.4998,18.4554,18.4554,108900.0
2008-01-30 15:25:00,33.25,33.3,33.23,33.26,103400.0,18.4554,18.4832,18.4443,18.461,103400.0
2008-01-30 15:30:00,33.26,33.26,33.17,33.18,146400.0,18.461,18.461,18.411,18.4166,146400.0
2008-01-30 15:35:00,33.17,33.21,33.09,33.09,208000.0,18.411,18.4332,18.3666,18.3666,208000.0
2008-01-30 15:40:00,33.07,33.1,33.0,33.01,172900.0,18.3555,18.3722,18.3166,18.3222,172900.0
2008-01-30 15:45:00,33.01,33.06,32.95,33.05,178800.0,18.3222,18.3499,18.2889,18.3444,178800.0
2008-01-30 15:50:00,33.05,33.06,32.93,32.96,222700.0,18.3444,18.3499,18.2778,18.2944,222700.0
2008-01-30 15:55:00,32.97,32.97,32.84,32.95,161400.0,18.3,18.3,18.2278,18.2889,161400.0
2008-01-31 09:30:00,32.0,32.49,31.98,32.36,200700.0,17.7616,18.0336,17.7505,17.9614,200700.0
2008-01-31 09:35:00,32.36,32.43,32.35,32.41,466300.0,17.9614,18.0003,17.9559,17.9892,466300.0
2008-01-31 09:40:00,32.4,32.45,32.36,32.38,147400.0,17.9836,18.0114,17.9614,17.9725,147400.0
2008-01-31 09:45:00,32.38,32.4,32.36,32.39,86800.0,17.9725,17.9836,17.9614,17.9781,86800.0
2008-01-31 09:50:00,32.39,32.4,32.29,32.4,59100.0,17.9781,17.9836,17.9226,17.9836,59100.0
2008-01-31 09:55:00,32.4,32.41,32.34,32.38,110500.0,17.9836,17.9892,17.9503,17.9725,110500.0
2008-01-31 10:00:00,32.37,32.4,32.3,32.34,44900.0,17.967,17.9836,17.9281,17.9503,44900.0
2008-01-31 10:05:00,32.34,32.41,32.34,32.4,124400.0,17.9503,17.9892,17.9503,17.9836,124400.0
2008-01-31 10:10:00,32.39,32.4,32.35,32.35,46400.0,17.9781,17.9836,17.9559,17.9559,46400.0
2008-01-31 10:15:00,32.35,32.4,32.35,32.37,141000.0,17.9559,17.9836,17.9559,17.967,141000.0
2008-01-31 10:20:00,32.37,32.4,32.36,32.4,78300.0,17.967,17.9836,17.9614,17.9836,78300.0
2008-01-31 10:25:00,32.4,32.44,32.39,32.44,192300.0,17.9836,18.0058,17.9781,18.0058,192300.0
2008-01-31 10:30:00,32.44,32.58,32.36,32.4,250900.0,18.0058,18.0835,17.9614,17.9836,250900.0
2008-01-31 10:35:00,32.39,32.4,32.35,32.38,102800.0,17.9781,17.9836,17.9559,17.9725,102800.0
2008-01-31 10:40:00,32.39,32.4,32.38,32.38,39600.0,17.9781,17.9836,17.9725,17.9725,39600.0
2008-01-31 10:45:00,32.38,32.4,32.37,32.39,48300.0,17.9725,17.9836,17.967,17.9781,48300.0
2008-01-31 10:50:00,32.4,32.4,32.39,32.4,67100.0,17.9836,17.9836,17.9781,17.9836,67100.0
2008-01-31 10:55:00,32.4,32.4,32.38,32.4,132300.0,17.9836,17.9836,17.9725,17.9836,132300.0
2008-01-31 11:00:00,32.4,32.4,32.39,32.39,117500.0,17.9836,17.9836,17.9781,17.9781,117500.0
2008-01-31 11:05:00,32.4,32.4,32.39,32.4,75000.0,17.9836,17.9836,17.9781,17.9836,75000.0
2008-01-31 11:10:00,32.4,32.4,32.39,32.4,114200.0,17.9836,17.9836,17.9781,17.9836,114200.0
2008-01-31 11:15:00,32.4,32.4,32.39,32.4,101400.0,17.9836,17.9836,17.9781,17.9836,101400.0
2008-01-31 11:20:00,32.4,32.4,32.39,32.39,132700.0,17.9836,17.9836,17.9781,17.9781,132700.0
2008-01-31 11:25:00,32.39,32.42,32.39,32.42,163700.0,17.9781,17.9947,17.9781,17.9947,163700.0
2008-01-31 11:30:00,32.42,32.59,32.41,32.54,131900.0,17.9947,18.0891,17.9892,18.0613,131900.0
2008-01-31 11:35:00,32.55,32.64,32.54,32.64,59000.0,18.0669,18.1168,18.0613,18.1168,59000.0
2008-01-31 11:40:00,32.64,32.75,32.64,32.73,41900.0,18.1168,18.1779,18.1168,18.1668,41900.0
2008-01-31 11:45:00,32.72,32.75,32.57,32.57,131100.0,18.1612,18.1779,18.078,18.078,131100.0
2008-01-31 11:50:00,32.57,32.8,32.51,32.79,134500.0,18.078,18.2056,18.0447,18.2001,134500.0
2008-01-31 11:55:00,32.78,32.8,32.58,32.68,69000.0,18.1945,18.2056,18.0835,18.139,69000.0
2008-01-31 12:00:00,32.7,32.73,32.68,32.71,19400.0,18.1501,18.1668,18.139,18.1557,19400.0
2008-01-31 12:05:00,32.71,32.72,32.62,32.65,78900.0,18.1557,18.1612,18.1057,18.1224,78900.0
2008-01-31 12:10:00,32.65,32.65,32.5,32.52,84400.0,18.1224,18.1224,18.0391,18.0502,84400.0
2008-01-31 12:15:00,32.51,32.51,32.43,32.46,64700.0,18.0447,18.0447,18.0003,18.0169,64700.0
2008-01-31 12:20:00,32.45,32.47,32.4,32.44,102600.0,18.0114,18.0225,17.9836,18.0058,102600.0
2008-01-31 12:25:00,32.45,32.54,32.21,32.54,198800.0,18.0114,18.0613,17.8782,18.0613,198800.0
2008-01-31 12:30:00,32.54,32.73,32.54,32.59,115800.0,18.0613,18.1668,18.0613,18.0891,115800.0
2008-01-31 12:35:00,32.59,32.6,32.56,32.6,60400.0,18.0891,18.0946,18.0724,18.0946,60400.0
2008-01-31 12:40:00,32.6,32.61,32.56,32.58,36400.0,18.0946,18.1002,18.0724,18.0835,36400.0
2008-01-31 12:45:00,32.57,32.61,32.57,32.59,32500.0,18.078,18.1002,18.078,18.0891,32500.0
2008-01-31 12:50:00,32.59,32.6,32.55,32.58,108700.0,18.0891,18.0946,18.0669,18.0835,108700.0
2008-01-31 12:55:00,32.58,32.6,32.56,32.6,92600.0,18.0835,18.0946,18.0724,18.0946,92600.0
2008-01-31 13:00:00,32.6,32.6,32.59,32.59,53000.0,18.0946,18.0946,18.0891,18.0891,53000.0
2008-01-31 13:05:00,32.59,32.59,32.56,32.58,21000.0,18.0891,18.0891,18.0724,18.0835,21000.0
2008-01-31 13:10:00,32.58,32.6,32.58,32.59,60400.0,18.0835,18.0946,18.0835,18.0891,60400.0
2008-01-31 13:15:00,32.6,32.6,32.59,32.6,44600.0,18.0946,18.0946,18.0891,18.0946,44600.0
2008-01-31 13:20:00,32.6,32.6,32.59,32.6,70100.0,18.0946,18.0946,18.0891,18.0946,70100.0
2008-01-31 13:25:00,32.6,32.65,32.59,32.61,83600.0,18.0946,18.1224,18.0891,18.1002,83600.0
2008-01-31 13:30:00,32.61,32.66,32.61,32.65,56500.0,18.1002,18.1279,18.1002,18.1224,56500.0
2008-01-31 13:35:00,32.64,32.65,32.64,32.65,35400.0,18.1168,18.1224,18.1168,18.1224,35400.0
2008-01-31 13:40:00,32.65,32.66,32.64,32.65,48300.0,18.1224,18.1279,18.1168,18.1224,48300.0
2008-01-31 13:45:00,32.65,32.69,32.65,32.69,75600.0,18.1224,18.1446,18.1224,18.1446,75600.0
2008-01-31 13:50:00,32.69,32.69,32.68,32.68,45500.0,18.1446,18.1446,18.139,18.139,45500.0
2008-01-31 13:55:00,32.68,32.73,32.66,32.7,91300.0,18.139,18.1668,18.1279,18.1501,91300.0
2008-01-31 14:00:00,32.71,32.81,32.7,32.79,87400.0,18.1557,18.2112,18.1501,18.2001,87400.0
2008-01-31 14:05:00,32.77,32.81,32.73,32.78,85400.0,18.189,18.2112,18.1668,18.1945,85400.0
2008-01-31 14:10:00,32.78,32.78,32.72,32.72,148000.0,18.1945,18.1945,18.1612,18.1612,148000.0
2008-01-31 14:15:00,32.73,32.73,32.65,32.66,101500.0,18.1668,18.1668,18.1224,18.1279,101500.0
2008-01-31 14:20:00,32.66,32.66,32.6,32.6,83200.0,18.1279,18.1279,18.0946,18.0946,83200.0
2008-01-31 14:25:00,32.6,32.61,32.6,32.6,100200.0,18.0946,18.1002,18.0946,18.0946,100200.0
2008-01-31 14:30:00,32.61,32.61,32.6,32.6,154400.0,18.1002,18.1002,18.0946,18.0946,154400.0
2008-01-31 14:35:00,32.61,32.61,32.6,32.6,112700.0,18.1002,18.1002,18.0946,18.0946,112700.0
2008-01-31 14:40:00,32.6,32.6,32.58,32.6,55700.0,18.0946,18.0946,18.0835,18.0946,55700.0
2008-01-31 14:45:00,32.59,32.61,32.59,32.6,161100.0,18.0891,18.1002,18.0891,18.0946,161100.0
2008-01-31 14:50:00,32.6,32.61,32.53,32.59,68000.0,18.0946,18.1002,18.0558,18.0891,68000.0
2008-01-31 14:55:00,32.59,32.61,32.56,32.61,72700.0,18.0891,18.1002,18.0724,18.1002,72700.0
2008-01-31 15:00:00,32.61,32.61,32.57,32.57,96400.0,18.1002,18.1002,18.078,18.078,96400.0
2008-01-31 15:05:00,32.57,32.61,32.57,32.61,88500.0,18.078,18.1002,18.078,18.1002,88500.0
2008-01-31 15:10:00,32.6,32.66,32.6,32.63,251200.0,18.0946,18.1279,18.0946,18.1113,251200.0
2008-01-31 15:15:00,32.63,32.63,32.62,32.62,106900.0,18.1113,18.1113,18.1057,18.1057,106900.0
2008-01-31 15:20:00,32.63,32.63,32.61,32.61,173900.0,18.1113,18.1113,18.1002,18.1002,173900.0
2008-01-31 15:25:00,32.61,32.62,32.55,32.59,104400.0,18.1002,18.1057,18.0669,18.0891,104400.0
2008-01-31 15:30:00,32.59,32.65,32.59,32.59,245400.0,18.0891,18.1224,18.0891,18.0891,245400.0
2008-01-31 15:35:00,32.59,32.61,32.59,32.6,214400.0,18.0891,18.1002,18.0891,18.0946,214400.0
2008-01-31 15:40:00,32.6,32.69,32.6,32.66,337300.0,18.0946,18.1446,18.0946,18.1279,337300.0
2008-01-31 15:45:00,32.66,32.79,32.65,32.79,157500.0,18.1279,18.2001,18.1224,18.2001,157500.0
2008-01-31 15:50:00,32.79,32.88,32.65,32.66,278100.0,18.2001,18.25,18.1224,18.1279,278100.0
2008-01-31 15:55:00,32.67,32.77,32.62,32.69,330300.0,18.1335,18.189,18.1057,18.1446,330300.0
2008-02-01 09:30:00,33.56,33.72,33.0,33.01,89500.0,18.6275,18.7163,18.3166,18.3222,89500.0
2008-02-01 09:35:00,33.02,33.02,32.78,32.89,58300.0,18.3277,18.3277,18.1945,18.2556,58300.0
2008-02-01 09:40:00,32.89,32.92,32.73,32.8,52000.0,18.2556,18.2722,18.1668,18.2056,52000.0
2008-02-01 09:45:00,32.8,32.93,32.74,32.89,57700.0,18.2056,18.2778,18.1723,18.2556,57700.0
2008-02-01 09:50:00,32.88,32.92,32.7,32.71,52300.0,18.25,18.2722,18.1501,18.1557,52300.0
2008-02-01 09:55:00,32.73,32.75,32.62,32.65,70200.0,18.1668,18.1779,18.1057,18.1224,70200.0
2008-02-01 10:00:00,32.63,33.25,32.63,33.21,134500.0,18.1113,18.4554,18.1113,18.4332,134500.0
2008-02-01 10:05:00,33.21,33.41,33.19,33.34,82500.0,18.4332,18.5442,18.4221,18.5054,82500.0
2008-02-01 10:10:00,33.34,33.47,33.34,33.41,83000.0,18.5054,18.5775,18.5054,18.5442,83000.0
2008-02-01 10:15:00,33.4,33.65,33.34,33.63,107400.0,18.5387,18.6774,18.5054,18.6663,107400.0
2008-02-01 10:20:00,33.64,33.7,33.44,33.63,102700.0,18.6719,18.7052,18.5609,18.6663,102700.0
2008-02-01 10:25:00,33.62,33.63,33.42,33.61,109500.0,18.6608,18.6663,18.5498,18.6552,109500.0
2008-02-01 10:30:00,33.6,33.61,33.28,33.3,172000.0,18.6497,18.6552,18.4721,18.4832,172000.0
2008-02-01 10:35:00,33.3,33.49,33.27,33.49,133000.0,18.4832,18.5886,18.4665,18.5886,133000.0
2008-02-01 10:40:00,33.49,33.49,33.33,33.35,43200.0,18.5886,18.5886,18.4998,18.5109,43200.0
2008-02-01 10:45:00,33.33,33.49,33.29,33.39,50600.0,18.4998,18.5886,18.4776,18.5331,50600.0
2008-02-01 10:50:00,33.39,33.54,33.36,33.54,56500.0,18.5331,18.6164,18.5165,18.6164,56500.0
2008-02-01 10:55:00,33.54,33.6,33.47,33.51,86100.0,18.6164,18.6497,18.5775,18.5997,86100.0
2008-02-01 11:00:00,33.49,33.65,33.44,33.63,129000.0,18.5886,18.6774,18.5609,18.6663,129000.0
2008-02-01 11:05:00,33.63,33.65,33.58,33.65,141200.0,18.6663,18.6774,18.6386,18.6774,141200.0
2008-02-01 11:10:00,33.65,33.65,33.58,33.59,97800.0,18.6774,18.6774,18.6386,18.6441,97800.0
2008-02-01 11:15:00,33.59,33.69,33.58,33.66,48400.0,18.6441,18.6996,18.6386,18.683,48400.0
2008-02-01 11:20:00,33.66,33.79,33.65,33.78,52600.0,18.683,18.7551,18.6774,18.7496,52600.0
2008-02-01 11:25:00,33.78,33.98,33.77,33.92,73800.0,18.7496,18.8606,18.744,18.8273,73800.0
2008-02-01 11:30:00,33.92,34.01,33.89,33.89,88100.0,18.8273,18.8772,18.8106,18.8106,88100.0
2008-02-01 11:35:00,33.88,33.95,33.79,33.93,80400.0,18.8051,18.8439,18.7551,18.8328,80400.0
2008-02-01 11:40:00,33.93,34.0,33.92,34.0,59300.0,18.8328,18.8717,18.8273,18.8717,59300.0
2008-02-01 11:45:00,33.99,34.1,33.98,34.1,62400.0,18.8661,18.9272,18.8606,18.9272,62400.0
2008-02-01 11:50:00,34.1,34.13,34.01,34.04,27900.0,18.9272,18.9439,18.8772,18.8939,27900.0
2008-02-01 11:55:00,34.04,34.22,33.97,34.19,66200.0,18.8939,18.9938,18.855,18.9772,66200.0
2008-02-01 12:00:00,34.18,34.19,33.97,34.09,58300.0,18.9716,18.9772,18.855,18.9216,58300.0
2008-02-01 12:05:00,34.09,34.09,34.05,34.06,42500.0,18.9216,18.9216,18.8994,18.905,42500.0
2008-02-01 12:10:00,34.05,34.06,33.96,34.0,86900.0,18.8994,18.905,18.8495,18.8717,86900.0
2008-02-01 12:15:00,33.97,34.01,33.88,33.94,35800.0,18.855,18.8772,18.8051,18.8384,35800.0
2008-02-01 12:20:00,33.92,33.94,33.78,33.89,34800.0,18.8273,18.8384,18.7496,18.8106,34800.0
2008-02-01 12:25:00,33.9,33.91,33.82,33.83,21900.0,18.8162,18.8217,18.7718,18.7773,21900.0
2008-02-01 12:30:00,33.83,33.85,33.72,33.76,27700.0,18.7773,18.7884,18.7163,18.7385,27700.0
2008-02-01 12:35:00,33.76,33.77,33.68,33.72,22500.0,18.7385,18.744,18.6941,18.7163,22500.0
2008-02-01 12:40:00,33.73,33.76,33.72,33.75,21400.0,18.7218,18.7385,18.7163,18.7329,21400.0
2008-02-01 12:45:00,33.75,33.75,33.63,33.67,25700.0,18.7329,18.7329,18.6663,18.6885,25700.0
2008-02-01 12:50:00,33.66,33.75,33.65,33.73,15900.0,18.683,18.7329,18.6774,18.7218,15900.0
2008-02-01 12:55:00,33.73,33.76,33.62,33.62,26700.0,18.7218,18.7385,18.6608,18.6608,26700.0
2008-02-01 13:00:00,33.62,33.69,33.58,33.67,64300.0,18.6608,18.6996,18.6386,18.6885,64300.0
2008-02-01 13:05:00,33.66,33.75,33.62,33.69,14900.0,18.683,18.7329,18.6608,18.6996,14900.0
2008-02-01 13:10:00,33.69,33.74,33.68,33.71,15300.0,18.6996,18.7274,18.6941,18.7107,15300.0
2008-02-01 13:15:00,33.7,33.78,33.67,33.68,19300.0,18.7052,18.7496,18.6885,18.6941,19300.0
2008-02-01 13:20:00,33.69,33.77,33.65,33.75,43900.0,18.6996,18.744,18.6774,18.7329,43900.0
2008-02-01 13:25:00,33.73,33.78,33.69,33.78,24500.0,18.7218,18.7496,18.6996,18.7496,24500.0
2008-02-01 13:30:00,33.77,33.78,33.69,33.71,28300.0,18.744,18.7496,18.6996,18.7107,28300.0
2008-02-01 13:35:00,33.69,33.69,33.58,33.64,21700.0,18.6996,18.6996,18.6386,18.6719,21700.0
2008-02-01 13:40:00,33.65,33.78,33.64,33.77,27200.0,18.6774,18.7496,18.6719,18.744,27200.0
2008-02-01 13:45:00,33.78,33.84,33.76,33.81,28500.0,18.7496,18.7829,18.7385,18.7662,28500.0
2008-02-01 13:50:00,33.8,33.83,33.78,33.79,9100.0,18.7607,18.7773,18.7496,18.7551,9100.0
2008-02-01 13:55:00,33.79,33.81,33.68,33.68,19900.0,18.7551,18.7662,18.6941,18.6941,19900.0
2008-02-01 14:00:00,33.68,33.72,33.63,33.63,20200.0,18.6941,18.7163,18.6663,18.6663,20200.0
2008-02-01 14:05:00,33.64,33.69,33.63,33.69,23700.0,18.6719,18.6996,18.6663,18.6996,23700.0
2008-02-01 14:10:00,33.69,33.69,33.66,33.67,31500.0,18.6996,18.6996,18.683,18.6885,31500.0
2008-02-01 14:15:00,33.67,33.71,33.65,33.67,25700.0,18.6885,18.7107,18.6774,18.6885,25700.0
2008-02-01 14:20:00,33.67,33.73,33.64,33.73,32500.0,18.6885,18.7218,18.6719,18.7218,32500.0
2008-02-01 14:25:00,33.73,33.77,33.7,33.73,26400.0,18.7218,18.744,18.7052,18.7218,26400.0
2008-02-01 14:30:00,33.73,33.84,33.73,33.81,24100.0,18.7218,18.7829,18.7218,18.7662,24100.0
2008-02-01 14:35:00,33.81,33.83,33.77,33.78,35000.0,18.7662,18.7773,18.744,18.7496,35000.0
2008-02-01 14:40:00,33.79,33.82,33.77,33.78,22600.0,18.7551,18.7718,18.744,18.7496,22600.0
2008-02-01 14:45:00,33.78,33.79,33.72,33.75,22900.0,18.7496,18.7551,18.7163,18.7329,22900.0
2008-02-01 14:50:00,33.74,33.84,33.73,33.81,25400.0,18.7274,18.7829,18.7218,18.7662,25400.0
2008-02-01 14:55:00,33.82,33.87,33.75,33.8,41400.0,18.7718,18.7995,18.7329,18.7607,41400.0
2008-02-01 15:00:00,33.78,33.81,33.75,33.8,41500.0,18.7496,18.7662,18.7329,18.7607,41500.0
2008-02-01 15:05:00,33.8,33.83,33.72,33.79,63100.0,18.7607,18.7773,18.7163,18.7551,63100.0
2008-02-01 15:10:00,33.79,33.81,33.74,33.75,34400.0,18.7551,18.7662,18.7274,18.7329,34400.0
2008-02-01 15:15:00,33.73,33.73,33.66,33.73,38900.0,18.7218,18.7218,18.683,18.7218,38900.0
2008-02-01 15:20:00,33.73,33.73,33.62,33.69,42000.0,18.7218,18.7218,18.6608,18.6996,42000.0
2008-02-01 15:25:00,33.69,33.81,33.69,33.77,45200.0,18.6996,18.7662,18.6996,18.744,45200.0
2008-02-01 15:30:00,33.76,33.82,33.76,33.79,35400.0,18.7385,18.7718,18.7385,18.7551,35400.0
2008-02-01 15:35:00,33.8,33.81,33.77,33.8,28500.0,18.7607,18.7662,18.744,18.7607,28500.0
2008-02-01 15:40:00,33.8,33.87,33.8,33.81,69500.0,18.7607,18.7995,18.7607,18.7662,69500.0
2008-02-01 15:45:00,33.81,33.86,33.75,33.85,62000.0,18.7662,18.794,18.7329,18.7884,62000.0
2008-02-01 15:50:00,33.85,33.88,33.84,33.84,83800.0,18.7884,18.8051,18.7829,18.7829,83800.0
2008-02-01 15:55:00,33.84,33.88,33.82,33.87,134200.0,18.7829,18.8051,18.7718,18.7995,134200.0
2008-02-04 09:30:00,33.82,34.44,33.79,33.79,53800.0,18.7718,19.1159,18.7551,18.7551,53800.0
2008-02-04 09:35:00,33.81,33.87,33.58,33.67,31700.0,18.7662,18.7995,18.6386,18.6885,31700.0
2008-02-04 09:40:00,33.67,33.68,33.61,33.64,10700.0,18.6885,18.6941,18.6552,18.6719,10700.0
2008-02-04 09:45:00,33.64,33.74,33.63,33.74,27900.0,18.6719,18.7274,18.6663,18.7274,27900.0
2008-02-04 09:50:00,33.74,33.74,33.63,33.67,15400.0,18.7274,18.7274,18.6663,18.6885,15400.0
2008-02-04 09:55:00,33.68,33.68,33.58,33.62,23900.0,18.6941,18.6941,18.6386,18.6608,23900.0
2008-02-04 10:00:00,33.62,33.66,33.51,33.65,15000.0,18.6608,18.683,18.5997,18.6774,15000.0
2008-02-04 10:05:00,33.65,33.66,33.58,33.65,7900.0,18.6774,18.683,18.6386,18.6774,7900.0
2008-02-04 10:10:00,33.65,33.68,33.53,33.54,15800.0,18.6774,18.6941,18.6108,18.6164,15800.0
2008-02-04 10:15:00,33.54,33.62,33.54,33.56,17500.0,18.6164,18.6608,18.6164,18.6275,17500.0
2008-02-04 10:20:00,33.56,33.56,33.46,33.46,10600.0,18.6275,18.6275,18.572,18.572,10600.0
2008-02-04 10:25:00,33.47,33.48,33.4,33.45,11300.0,18.5775,18.5831,18.5387,18.5664,11300.0
2008-02-04 10:30:00,33.45,33.51,33.37,33.44,28200.0,18.5664,18.5997,18.522,18.5609,28200.0
2008-02-04 10:35:00,33.44,33.48,33.38,33.39,17600.0,18.5609,18.5831,18.5276,18.5331,17600.0
2008-02-04 10:40:00,33.41,33.44,33.38,33.43,14500.0,18.5442,18.5609,18.5276,18.5553,14500.0
2008-02-04 10:45:00,33.43,33.49,33.38,33.43,25200.0,18.5553,18.5886,18.5276,18.5553,25200.0
2008-02-04 10:50:00,33.42,33.49,33.39,33.46,20900.0,18.5498,18.5886,18.5331,18.572,20900.0
2008-02-04 10:55:00,33.47,33.48,33.39,33.41,15600.0,18.5775,18.5831,18.5331,18.5442,15600.0
2008-02-04 11:00:00,33.41,33.48,33.4,33.45,15000.0,18.5442,18.5831,18.5387,18.5664,15000.0
2008-02-04 11:05:00,33.45,33.49,33.38,33.48,10200.0,18.5664,18.5886,18.5276,18.5831,10200.0
2008-02-04 11:10:00,33.46,33.47,33.39,33.44,11500.0,18.572,18.5775,18.5331,18.5609,11500.0
2008-02-04 11:15:00,33.46,33.55,33.45,33.53,13000.0,18.572,18.6219,18.5664,18.6108,13000.0
2008-02-04 11:20:00,33.55,33.58,33.5,33.5,11000.0,18.6219,18.6386,18.5942,18.5942,11000.0
2008-02-04 11:25:00,33.51,33.58,33.49,33.57,15700.0,18.5997,18.6386,18.5886,18.633,15700.0
2008-02-04 11:30:00,33.57,33.68,33.57,33.64,23400.0,18.633,18.6941,18.633,18.6719,23400.0
2008-02-04 11:35:00,33.63,33.63,33.52,33.52,17600.0,18.6663,18.6663,18.6053,18.6053,17600.0
2008-02-04 11:40:00,33.51,33.57,33.48,33.57,12900.0,18.5997,18.633,18.5831,18.633,12900.0
2008-02-04 11:45:00,33.57,33.63,33.56,33.61,7200.0,18.633,18.6663,18.6275,18.6552,7200.0
2008-02-04 11:50:00,33.6,33.65,33.58,33.62,10800.0,18.6497,18.6774,18.6386,18.6608,10800.0
2008-02-04 11:55:00,33.63,33.66,33.57,33.59,17600.0,18.6663,18.683,18.633,18.6441,17600.0
2008-02-04 12:00:00,33.6,33.6,33.52,33.54,12900.0,18.6497,18.6497,18.6053,18.6164,12900.0
2008-02-04 12:05:00,33.55,33.55,33.51,33.53,8600.0,18.6219,18.6219,18.5997,18.6108,8600.0
2008-02-04 12:10:00,33.53,33.53,33.47,33.47,15900.0,18.6108,18.6108,18.5775,18.5775,15900.0
2008-02-04 12:15:00,33.47,33.51,33.45,33.48,10200.0,18.5775,18.5997,18.5664,18.5831,10200.0
2008-02-04 12:20:00,33.48,33.49,33.43,33.47,15700.0,18.5831,18.5886,18.5553,18.5775,15700.0
2008-02-04 12:25:00,33.46,33.5,33.42,33.46,15700.0,18.572,18.5942,18.5498,18.572,15700.0
2008-02-04 12:30:00,33.47,33.48,33.44,33.48,10300.0,18.5775,18.5831,18.5609,18.5831,10300.0
2008-02-04 12:35:00,33.48,33.49,33.43,33.47,15100.0,18.5831,18.5886,18.5553,18.5775,15100.0
2008-02-04 12:40:00,33.47,33.55,33.47,33.52,25400.0,18.5775,18.6219,18.5775,18.6053,25400.0
2008-02-04 12:45:00,33.51,33.53,33.49,33.5,14100.0,18.5997,18.6108,18.5886,18.5942,14100.0
2008-02-04 12:50:00,33.5,33.51,33.45,33.45,7400.0,18.5942,18.5997,18.5664,18.5664,7400.0
2008-02-04 12:55:00,33.46,33.51,33.44,33.47,24700.0,18.572,18.5997,18.5609,18.5775,24700.0
2008-02-04 13:00:00,33.46,33.49,33.44,33.44,14800.0,18.572,18.5886,18.5609,18.5609,14800.0
2008-02-04 13:05:00,33.44,33.45,33.36,33.39,26300.0,18.5609,18.5664,18.5165,18.5331,26300.0
2008-02-04 13:10:00,33.4,33.42,33.35,33.39,14800.0,18.5387,18.5498,18.5109,18.5331,14800.0
2008-02-04 13:15:00,33.38,33.43,33.38,33.43,8000.0,18.5276,18.5553,18.5276,18.5553,8000.0
2008-02-04 13:20:00,33.42,33.42,33.39,33.41,18300.0,18.5498,18.5498,18.5331,18.5442,18300.0
2008-02-04 13:25:00,33.42,33.42,33.37,33.38,10500.0,18.5498,18.5498,18.522,18.5276,10500.0
2008-02-04 13:30:00,33.38,33.45,33.38,33.44,11100.0,18.5276,18.5664,18.5276,18.5609,11100.0
2008-02-04 13:35:00,33.45,33.51,33.45,33.48,6600.0,18.5664,18.5997,18.5664,18.5831,6600.0
2008-02-04 13:40:00,33.48,33.51,33.43,33.47,31900.0,18.5831,18.5997,18.5553,18.5775,31900.0
2008-02-04 13:45:00,33.48,33.48,33.45,33.48,8500.0,18.5831,18.5831,18.5664,18.5831,8500.0
2008-02-04 13:50:00,33.48,33.48,33.43,33.45,12500.0,18.5831,18.5831,18.5553,18.5664,12500.0
2008-02-04 13:55:00,33.47,33.47,33.43,33.46,7700.0,18.5775,18.5775,18.5553,18.572,7700.0
2008-02-04 14:00:00,33.45,33.46,33.42,33.46,20600.0,18.5664,18.572,18.5498,18.572,20600.0
2008-02-04 14:05:00,33.46,33.46,33.43,33.44,12500.0,18.572,18.572,18.5553,18.5609,12500.0
2008-02-04 14:10:00,33.45,33.49,33.43,33.48,15400.0,18.5664,18.5886,18.5553,18.5831,15400.0
2008-02-04 14:15:00,33.47,33.52,33.46,33.48,26600.0,18.5775,18.6053,18.572,18.5831,26600.0
2008-02-04 14:20:00,33.48,33.6,33.48,33.59,27500.0,18.5831,18.6497,18.5831,18.6441,27500.0
2008-02-04 14:25:00,33.6,33.6,33.55,33.58,22900.0,18.6497,18.6497,18.6219,18.6386,22900.0
2008-02-04 14:30:00,33.56,33.57,33.48,33.5,32500.0,18.6275,18.633,18.5831,18.5942,32500.0
2008-02-04 14:35:00,33.5,33.5,33.46,33.46,16300.0,18.5942,18.5942,18.572,18.572,16300.0
2008-02-04 14:40:00,33.46,33.49,33.44,33.48,19500.0,18.572,18.5886,18.5609,18.5831,19500.0
2008-02-04 14:45:00,33.49,33.5,33.46,33.5,15600.0,18.5886,18.5942,18.572,18.5942,15600.0
2008-02-04 14:50:00,33.5,33.5,33.43,33.48,17900.0,18.5942,18.5942,18.5553,18.5831,17900.0
2008-02-04 14:55:00,33.47,33.56,33.42,33.53,31200.0,18.5775,18.6275,18.5498,18.6108,31200.0
2008-02-04 15:00:00,33.52,33.55,33.51,33.54,14800.0,18.6053,18.6219,18.5997,18.6164,14800.0
2008-02-04 15:05:00,33.54,33.56,33.47,33.52,14700.0,18.6164,18.6275,18.5775,18.6053,14700.0
2008-02-04 15:10:00,33.52,33.53,33.48,33.51,12500.0,18.6053,18.6108,18.5831,18.5997,12500.0
2008-02-04 15:15:00,33.5,33.52,33.48,33.49,15200.0,18.5942,18.6053,18.5831,18.5886,15200.0
2008-02-04 15:20:00,33.5,33.59,33.48,33.58,43600.0,18.5942,18.6441,18.5831,18.6386,43600.0
2008-02-04 15:25:00,33.57,33.6,33.54,33.6,19600.0,18.633,18.6497,18.6164,18.6497,19600.0
2008-02-04 15:30:00,33.6,33.62,33.55,33.56,39100.0,18.6497,18.6608,18.6219,18.6275,39100.0
2008-02-04 15:35:00,33.56,33.57,33.5,33.55,21100.0,18.6275,18.633,18.5942,18.6219,21100.0
2008-02-04 15:40:00,33.54,33.61,33.54,33.59,39200.0,18.6164,18.6552,18.6164,18.6441,39200.0
2008-02-04 15:45:00,33.59,33.61,33.57,33.58,55700.0,18.6441,18.6552,18.633,18.6386,55700.0
2008-02-04 15:50:00,33.58,33.6,33.54,33.59,55600.0,18.6386,18.6497,18.6164,18.6441,55600.0
2008-02-04 15:55:00,33.59,33.6,33.53,33.55,91200.0,18.6441,18.6497,18.6108,18.6219,91200.0
2008-02-05 09:30:00,33.7,33.7,32.78,32.84,69400.0,18.7052,18.7052,18.1945,18.2278,69400.0
2008-02-05 09:35:00,32.83,32.98,32.79,32.93,66300.0,18.2223,18.3055,18.2001,18.2778,66300.0
2008-02-05 09:40:00,32.94,33.12,32.93,33.03,39600.0,18.2833,18.3833,18.2778,18.3333,39600.0
2008-02-05 09:45:00,33.06,33.12,32.87,32.88,35600.0,18.3499,18.3833,18.2445,18.25,35600.0
2008-02-05 09:50:00,32.88,33.1,32.88,33.07,42600.0,18.25,18.3722,18.25,18.3555,42600.0
2008-02-05 09:55:00,33.08,33.21,32.97,33.12,49500.0,18.361,18.4332,18.3,18.3833,49500.0
2008-02-05 10:00:00,33.12,33.18,33.01,33.07,27200.0,18.3833,18.4166,18.3222,18.3555,27200.0
2008-02-05 10:05:00,33.06,33.14,32.99,33.13,42000.0,18.3499,18.3944,18.3111,18.3888,42000.0
2008-02-05 10:10:00,33.14,33.18,33.06,33.06,24000.0,18.3944,18.4166,18.3499,18.3499,24000.0
2008-02-05 10:15:00,33.04,33.19,33.0,33.12,19100.0,18.3388,18.4221,18.3166,18.3833,19100.0
2008-02-05 10:20:00,33.11,33.25,33.1,33.2,37800.0,18.3777,18.4554,18.3722,18.4277,37800.0
2008-02-05 10:25:00,33.21,33.33,33.21,33.3,22800.0,18.4332,18.4998,18.4332,18.4832,22800.0
2008-02-05 10:30:00,33.3,33.35,33.13,33.14,33600.0,18.4832,18.5109,18.3888,18.3944,33600.0
2008-02-05 10:35:00,33.13,33.19,33.11,33.16,27200.0,18.3888,18.4221,18.3777,18.4055,27200.0
2008-02-05 10:40:00,33.19,33.19,33.08,33.11,9300.0,18.4221,18.4221,18.361,18.3777,9300.0
2008-02-05 10:45:00,33.11,33.12,33.03,33.03,17400.0,18.3777,18.3833,18.3333,18.3333,17400.0
2008-02-05 10:50:00,33.05,33.07,32.95,32.98,13100.0,18.3444,18.3555,18.2889,18.3055,13100.0
2008-02-05 10:55:00,32.99,33.08,32.97,33.04,10500.0,18.3111,18.361,18.3,18.3388,10500.0
2008-02-05 11:00:00,33.06,33.11,33.02,33.1,20100.0,18.3499,18.3777,18.3277,18.3722,20100.0
2008-02-05 11:05:00,33.1,33.12,33.02,33.09,31300.0,18.3722,18.3833,18.3277,18.3666,31300.0
2008-02-05 11:10:00,33.09,33.15,33.07,33.13,15700.0,18.3666,18.3999,18.3555,18.3888,15700.0
2008-02-05 11:15:00,33.14,33.15,33.07,33.1,19700.0,18.3944,18.3999,18.3555,18.3722,19700.0
2008-02-05 11:20:00,33.1,33.17,33.09,33.1,12000.0,18.3722,18.411,18.3666,18.3722,12000.0
2008-02-05 11:25:00,33.09,33.1,32.98,33.0,21900.0,18.3666,18.3722,18.3055,18.3166,21900.0
2008-02-05 11:30:00,32.98,33.07,32.95,33.04,20800.0,18.3055,18.3555,18.2889,18.3388,20800.0
2008-02-05 11:35:00,33.03,33.11,33.02,33.09,30200.0,18.3333,18.3777,18.3277,18.3666,30200.0
2008-02-05 11:40:00,33.07,33.08,33.01,33.08,13600.0,18.3555,18.361,18.3222,18.361,13600.0
2008-02-05 11:45:00,33.08,33.17,33.08,33.17,25700.0,18.361,18.411,18.361,18.411,25700.0
2008-02-05 11:50:00,33.16,33.21,33.14,33.19,19000.0,18.4055,18.4332,18.3944,18.4221,19000.0
2008-02-05 11:55:00,33.19,33.3,33.19,33.26,34400.0,18.4221,18.4832,18.4221,18.461,34400.0
2008-02-05 12:00:00,33.26,33.31,33.24,33.29,26100.0,18.461,18.4887,18.4499,18.4776,26100.0
2008-02-05 12:05:00,33.28,33.32,33.22,33.22,16000.0,18.4721,18.4943,18.4388,18.4388,16000.0
2008-02-05 12:10:00,33.22,33.24,33.16,33.2,20300.0,18.4388,18.4499,18.4055,18.4277,20300.0
2008-02-05 12:15:00,33.2,33.2,33.12,33.19,13000.0,18.4277,18.4277,18.3833,18.4221,13000.0
2008-02-05 12:20:00,33.17,33.17,33.11,33.13,13100.0,18.411,18.411,18.3777,18.3888,13100.0
2008-02-05 12:25:00,33.14,33.18,33.09,33.1,25600.0,18.3944,18.4166,18.3666,18.3722,25600.0
2008-02-05 12:30:00,33.09,33.17,33.09,33.14,16500.0,18.3666,18.411,18.3666,18.3944,16500.0
2008-02-05 12:35:00,33.14,33.18,33.02,33.07,17200.0,18.3944,18.4166,18.3277,18.3555,17200.0
2008-02-05 12:40:00,33.07,33.1,33.06,33.1,9700.0,18.3555,18.3722,18.3499,18.3722,9700.0
2008-02-05 12:45:00,33.1,33.13,33.05,33.13,10400.0,18.3722,18.3888,18.3444,18.3888,10400.0
2008-02-05 12:50:00,33.12,33.16,33.11,33.15,15100.0,18.3833,18.4055,18.3777,18.3999,15100.0
2008-02-05 12:55:00,33.15,33.15,33.07,33.07,9000.0,18.3999,18.3999,18.3555,18.3555,9000.0
2008-02-05 13:00:00,33.07,33.15,33.02,33.03,25200.0,18.3555,18.3999,18.3277,18.3333,25200.0
2008-02-05 13:05:00,33.03,33.06,32.87,32.87,55300.0,18.3333,18.3499,18.2445,18.2445,55300.0
2008-02-05 13:10:00,32.86,32.93,32.81,32.92,45900.0,18.2389,18.2778,18.2112,18.2722,45900.0
2008-02-05 13:15:00,32.9,32.91,32.87,32.89,14000.0,18.2611,18.2667,18.2445,18.2556,14000.0
2008-02-05 13:20:00,32.89,32.96,32.87,32.96,28200.0,18.2556,18.2944,18.2445,18.2944,28200.0
2008-02-05 13:25:00,32.96,32.96,32.92,32.94,11000.0,18.2944,18.2944,18.2722,18.2833,11000.0
2008-02-05 13:30:00,32.93,33.0,32.92,32.93,49100.0,18.2778,18.3166,18.2722,18.2778,49100.0
2008-02-05 13:35:00,32.93,32.99,32.89,32.96,26500.0,18.2778,18.3111,18.2556,18.2944,26500.0
2008-02-05 13:40:00,32.96,33.0,32.91,32.92,17300.0,18.2944,18.3166,18.2667,18.2722,17300.0
2008-02-05 13:45:00,32.92,33.01,32.88,32.9,27800.0,18.2722,18.3222,18.25,18.2611,27800.0
2008-02-05 13:50:00,32.91,32.95,32.9,32.93,14200.0,18.2667,18.2889,18.2611,18.2778,14200.0
2008-02-05 13:55:00,32.94,32.94,32.86,32.92,21500.0,18.2833,18.2833,18.2389,18.2722,21500.0
2008-02-05 14:00:00,32.91,32.91,32.8,32.87,27300.0,18.2667,18.2667,18.2056,18.2445,27300.0
2008-02-05 14:05:00,32.86,32.94,32.84,32.92,16600.0,18.2389,18.2833,18.2278,18.2722,16600.0
2008-02-05 14:10:00,32.93,32.95,32.9,32.92,16200.0,18.2778,18.2889,18.2611,18.2722,16200.0
2008-02-05 14:15:00,32.92,32.93,32.89,32.92,17300.0,18.2722,18.2778,18.2556,18.2722,17300.0
2008-02-05 14:20:00,32.93,32.95,32.85,32.94,26800.0,18.2778,18.2889,18.2334,18.2833,26800.0
2008-02-05 14:25:00,32.95,32.98,32.91,32.93,26600.0,18.2889,18.3055,18.2667,18.2778,26600.0
2008-02-05 14:30:00,32.93,32.96,32.9,32.96,19400.0,18.2778,18.2944,18.2611,18.2944,19400.0
2008-02-05 14:35:00,32.96,33.01,32.92,32.99,29200.0,18.2944,18.3222,18.2722,18.3111,29200.0
2008-02-05 14:40:00,33.0,33.03,32.91,32.91,17600.0,18.3166,18.3333,18.2667,18.2667,17600.0
2008-02-05 14:45:00,32.91,32.93,32.85,32.92,31500.0,18.2667,18.2778,18.2334,18.2722,31500.0
2008-02-05 14:50:00,32.91,32.94,32.88,32.9,27800.0,18.2667,18.2833,18.25,18.2611,27800.0
2008-02-05 14:55:00,32.91,32.92,32.82,32.84,35000.0,18.2667,18.2722,18.2167,18.2278,35000.0
2008-02-05 15:00:00,32.84,32.86,32.81,32.85,45300.0,18.2278,18.2389,18.2112,18.2334,45300.0
2008-02-05 15:05:00,32.85,32.86,32.81,32.82,24700.0,18.2334,18.2389,18.2112,18.2167,24700.0
2008-02-05 15:10:00,32.82,32.82,32.74,32.79,48200.0,18.2167,18.2167,18.1723,18.2001,48200.0
2008-02-05 15:15:00,32.8,32.81,32.76,32.8,34900.0,18.2056,18.2112,18.1834,18.2056,34900.0
2008-02-05 15:20:00,32.8,32.82,32.74,32.79,44800.0,18.2056,18.2167,18.1723,18.2001,44800.0
2008-02-05 15:25:00,32.78,32.79,32.68,32.7,91300.0,18.1945,18.2001,18.139,18.1501,91300.0
2008-02-05 15:30:00,32.7,32.77,32.68,32.73,146800.0,18.1501,18.189,18.139,18.1668,146800.0
2008-02-05 15:35:00,32.73,32.79,32.72,32.74,158100.0,18.1668,18.2001,18.1612,18.1723,158100.0
2008-02-05 15:40:00,32.75,32.75,32.6,32.68,108800.0,18.1779,18.1779,18.0946,18.139,108800.0
2008-02-05 15:45:00,32.66,32.72,32.6,32.64,100000.0,18.1279,18.1612,18.0946,18.1168,100000.0
2008-02-05 15:50:00,32.63,32.68,32.61,32.62,176900.0,18.1113,18.139,18.1002,18.1057,176900.0
2008-02-05 15:55:00,32.62,32.72,32.62,32.64,168700.0,18.1057,18.1612,18.1057,18.1168,168700.0
2008-02-06 09:30:00,32.6,32.85,32.51,32.6,38600.0,18.0946,18.2334,18.0447,18.0946,38600.0
2008-02-06 09:35:00,32.6,32.76,32.6,32.65,20400.0,18.0946,18.1834,18.0946,18.1224,20400.0
2008-02-06 09:40:00,32.68,32.74,32.62,32.7,27300.0,18.139,18.1723,18.1057,18.1501,27300.0
2008-02-06 09:45:00,32.69,32.72,32.6,32.6,14700.0,18.1446,18.1612,18.0946,18.0946,14700.0
2008-02-06 09:50:00,32.6,32.69,32.56,32.62,14900.0,18.0946,18.1446,18.0724,18.1057,14900.0
2008-02-06 09:55:00,32.62,32.76,32.56,32.71,26200.0,18.1057,18.1834,18.0724,18.1557,26200.0
2008-02-06 10:00:00,32.71,32.91,32.69,32.9,55900.0,18.1557,18.2667,18.1446,18.2611,55900.0
2008-02-06 10:05:00,32.91,32.91,32.76,32.85,19900.0,18.2667,18.2667,18.1834,18.2334,19900.0
2008-02-06 10:10:00,32.84,32.94,32.82,32.86,39600.0,18.2278,18.2833,18.2167,18.2389,39600.0
2008-02-06 10:15:00,32.87,32.89,32.77,32.8,22600.0,18.2445,18.2556,18.189,18.2056,22600.0
2008-02-06 10:20:00,32.82,32.89,32.73,32.74,23700.0,18.2167,18.2556,18.1668,18.1723,23700.0
2008-02-06 10:25:00,32.74,32.75,32.66,32.73,25100.0,18.1723,18.1779,18.1279,18.1668,25100.0
2008-02-06 10:30:00,32.73,32.78,32.69,32.73,32900.0,18.1668,18.1945,18.1446,18.1668,32900.0
2008-02-06 10:35:00,32.74,32.78,32.65,32.75,53500.0,18.1723,18.1945,18.1224,18.1779,53500.0
2008-02-06 10:40:00,32.74,32.81,32.72,32.81,36600.0,18.1723,18.2112,18.1612,18.2112,36600.0
2008-02-06 10:45:00,32.78,32.8,32.72,32.74,22500.0,18.1945,18.2056,18.1612,18.1723,22500.0
2008-02-06 10:50:00,32.75,32.76,32.66,32.68,21500.0,18.1779,18.1834,18.1279,18.139,21500.0
2008-02-06 10:55:00,32.66,32.73,32.61,32.7,18300.0,18.1279,18.1668,18.1002,18.1501,18300.0
2008-02-06 11:00:00,32.7,32.82,32.67,32.78,20100.0,18.1501,18.2167,18.1335,18.1945,20100.0
2008-02-06 11:05:00,32.78,32.79,32.7,32.71,26300.0,18.1945,18.2001,18.1501,18.1557,26300.0
2008-02-06 11:10:00,32.71,32.71,32.57,32.6,35800.0,18.1557,18.1557,18.078,18.0946,35800.0
2008-02-06 11:15:00,32.6,32.62,32.49,32.56,82100.0,18.0946,18.1057,18.0336,18.0724,82100.0
2008-02-06 11:20:00,32.56,32.66,32.56,32.65,18200.0,18.0724,18.1279,18.0724,18.1224,18200.0
2008-02-06 11:25:00,32.65,32.69,32.62,32.64,20600.0,18.1224,18.1446,18.1057,18.1168,20600.0
2008-02-06 11:30:00,32.65,32.71,32.64,32.67,27700.0,18.1224,18.1557,18.1168,18.1335,27700.0
2008-02-06 11:35:00,32.68,32.68,32.6,32.61,19400.0,18.139,18.139,18.0946,18.1002,19400.0
2008-02-06 11:40:00,32.6,32.61,32.51,32.59,23600.0,18.0946,18.1002,18.0447,18.0891,23600.0
2008-02-06 11:45:00,32.6,32.63,32.58,32.59,11900.0,18.0946,18.1113,18.0835,18.0891,11900.0
2008-02-06 11:50:00,32.59,32.59,32.56,32.58,7700.0,18.0891,18.0891,18.0724,18.0835,7700.0
2008-02-06 11:55:00,32.59,32.64,32.58,32.64,14900.0,18.0891,18.1168,18.0835,18.1168,14900.0
2008-02-06 12:00:00,32.63,32.73,32.63,32.73,27300.0,18.1113,18.1668,18.1113,18.1668,27300.0
2008-02-06 12:05:00,32.72,32.77,32.72,32.73,31900.0,18.1612,18.189,18.1612,18.1668,31900.0
2008-02-06 12:10:00,32.74,32.74,32.6,32.6,19600.0,18.1723,18.1723,18.0946,18.0946,19600.0
2008-02-06 12:15:00,32.6,32.64,32.59,32.6,33900.0,18.0946,18.1168,18.0891,18.0946,33900.0
2008-02-06 12:20:00,32.6,32.62,32.52,32.53,18500.0,18.0946,18.1057,18.0502,18.0558,18500.0
2008-02-06 12:25:00,32.53,32.53,32.46,32.47,10500.0,18.0558,18.0558,18.0169,18.0225,10500.0
2008-02-06 12:30:00,32.48,32.52,32.48,32.51,6000.0,18.028,18.0502,18.028,18.0447,6000.0
2008-02-06 12:35:00,32.51,32.53,32.49,32.53,7500.0,18.0447,18.0558,18.0336,18.0558,7500.0
2008-02-06 12:40:00,32.53,32.55,32.51,32.55,10100.0,18.0558,18.0669,18.0447,18.0669,10100.0
2008-02-06 12:45:00,32.54,32.54,32.5,32.52,11000.0,18.0613,18.0613,18.0391,18.0502,11000.0
2008-02-06 12:50:00,32.52,32.53,32.47,32.48,15200.0,18.0502,18.0558,18.0225,18.028,15200.0
2008-02-06 12:55:00,32.49,32.5,32.46,32.49,11700.0,18.0336,18.0391,18.0169,18.0336,11700.0
2008-02-06 13:00:00,32.49,32.49,32.44,32.45,13700.0,18.0336,18.0336,18.0058,18.0114,13700.0
2008-02-06 13:05:00,32.45,32.46,32.43,32.44,12300.0,18.0114,18.0169,18.0003,18.0058,12300.0
2008-02-06 13:10:00,32.43,32.46,32.4,32.42,20400.0,18.0003,18.0169,17.9836,17.9947,20400.0
2008-02-06 13:15:00,32.41,32.44,32.4,32.42,15400.0,17.9892,18.0058,17.9836,17.9947,15400.0
2008-02-06 13:20:00,32.42,32.42,32.4,32.41,13200.0,17.9947,17.9947,17.9836,17.9892,13200.0
2008-02-06 13:25:00,32.41,32.47,32.39,32.46,18300.0,17.9892,18.0225,17.9781,18.0169,18300.0
2008-02-06 13:30:00,32.46,32.46,32.42,32.42,15600.0,18.0169,18.0169,17.9947,17.9947,15600.0
2008-02-06 13:35:00,32.42,32.42,32.37,32.38,12100.0,17.9947,17.9947,17.967,17.9725,12100.0
2008-02-06 13:40:00,32.38,32.38,32.34,32.34,15400.0,17.9725,17.9725,17.9503,17.9503,15400.0
2008-02-06 13:45:00,32.34,32.36,32.32,32.32,14100.0,17.9503,17.9614,17.9392,17.9392,14100.0
2008-02-06 13:50:00,32.32,32.38,32.32,32.32,14100.0,17.9392,17.9725,17.9392,17.9392,14100.0
2008-02-06 13:55:00,32.32,32.33,32.22,32.23,29700.0,17.9392,17.9448,17.8837,17.8893,29700.0
2008-02-06 14:00:00,32.24,32.31,32.24,32.29,18000.0,17.8948,17.9337,17.8948,17.9226,18000.0
2008-02-06 14:05:00,32.29,32.31,32.26,32.28,14900.0,17.9226,17.9337,17.9059,17.917,14900.0
2008-02-06 14:10:00,32.28,32.28,32.16,32.17,27400.0,17.917,17.917,17.8504,17.856,27400.0
2008-02-06 14:15:00,32.17,32.18,32.1,32.12,33000.0,17.856,17.8615,17.8171,17.8282,33000.0
2008-02-06 14:20:00,32.13,32.14,32.09,32.12,26400.0,17.8338,17.8393,17.8115,17.8282,26400.0
2008-02-06 14:25:00,32.13,32.21,32.12,32.17,20000.0,17.8338,17.8782,17.8282,17.856,20000.0
2008-02-06 14:30:00,32.18,32.18,32.06,32.06,83200.0,17.8615,17.8615,17.7949,17.7949,83200.0
2008-02-06 14:35:00,32.06,32.15,32.06,32.14,22000.0,17.7949,17.8449,17.7949,17.8393,22000.0
2008-02-06 14:40:00,32.14,32.14,32.1,32.12,29500.0,17.8393,17.8393,17.8171,17.8282,29500.0
2008-02-06 14:45:00,32.12,32.14,32.1,32.11,28400.0,17.8282,17.8393,17.8171,17.8227,28400.0
2008-02-06 14:50:00,32.12,32.14,32.06,32.14,43000.0,17.8282,17.8393,17.7949,17.8393,43000.0
2008-02-06 14:55:00,32.15,32.22,32.11,32.13,38400.0,17.8449,17.8837,17.8227,17.8338,38400.0
2008-02-06 15:00:00,32.13,32.19,32.11,32.12,37300.0,17.8338,17.8671,17.8227,17.8282,37300.0
2008-02-06 15:05:00,32.12,32.19,32.12,32.16,37200.0,17.8282,17.8671,17.8282,17.8504,37200.0
2008-02-06 15:10:00,32.16,32.17,32.1,32.12,60700.0,17.8504,17.856,17.8171,17.8282,60700.0
2008-02-06 15:15:00,32.12,32.13,32.05,32.13,72100.0,17.8282,17.8338,17.7893,17.8338,72100.0
2008-02-06 15:20:00,32.13,32.13,32.06,32.11,32100.0,17.8338,17.8338,17.7949,17.8227,32100.0
2008-02-06 15:25:00,32.11,32.22,32.11,32.17,73900.0,17.8227,17.8837,17.8227,17.856,73900.0
2008-02-06 15:30:00,32.18,32.2,32.11,32.12,50600.0,17.8615,17.8726,17.8227,17.8282,50600.0
2008-02-06 15:35:00,32.12,32.12,32.02,32.1,63600.0,17.8282,17.8282,17.7727,17.8171,63600.0
2008-02-06 15:40:00,32.1,32.1,32.01,32.02,41900.0,17.8171,17.8171,17.7671,17.7727,41900.0
2008-02-06 15:45:00,32.03,32.04,32.0,32.0,85200.0,17.7782,17.7838,17.7616,17.7616,85200.0
2008-02-06 15:50:00,32.0,32.03,32.0,32.01,107600.0,17.7616,17.7782,17.7616,17.7671,107600.0
2008-02-06 15:55:00,32.0,32.03,31.95,31.99,168500.0,17.7616,17.7782,17.7338,17.756,168500.0
2008-02-07 09:30:00,31.94,32.0,31.69,31.77,74000.0,17.7283,17.7616,17.5895,17.6339,74000.0
2008-02-07 09:35:00,31.72,31.78,31.7,31.76,47300.0,17.6062,17.6395,17.5951,17.6284,47300.0
2008-02-07 09:40:00,31.77,31.79,31.62,31.73,33100.0,17.6339,17.645,17.5507,17.6117,33100.0
2008-02-07 09:45:00,31.73,31.79,31.63,31.79,47700.0,17.6117,17.645,17.5562,17.645,47700.0
2008-02-07 09:50:00,31.78,31.81,31.62,31.63,44100.0,17.6395,17.6561,17.5507,17.5562,44100.0
2008-02-07 09:55:00,31.63,31.66,31.4,31.45,81800.0,17.5562,17.5729,17.4286,17.4563,81800.0
2008-02-07 10:00:00,31.46,31.65,31.43,31.64,170400.0,17.4619,17.5673,17.4452,17.5618,170400.0
2008-02-07 10:05:00,31.64,31.71,31.61,31.7,141100.0,17.5618,17.6006,17.5451,17.5951,141100.0
2008-02-07 10:10:00,31.7,31.71,31.53,31.66,119100.0,17.5951,17.6006,17.5007,17.5729,119100.0
2008-02-07 10:15:00,31.66,31.85,31.63,31.77,74600.0,17.5729,17.6783,17.5562,17.6339,74600.0
2008-02-07 10:20:00,31.77,31.87,31.76,31.84,73900.0,17.6339,17.6894,17.6284,17.6728,73900.0
2008-02-07 10:25:00,31.85,32.0,31.85,31.98,63600.0,17.6783,17.7616,17.6783,17.7505,63600.0
2008-02-07 10:30:00,31.96,31.97,31.81,31.9,43400.0,17.7394,17.7449,17.6561,17.7061,43400.0
2008-02-07 10:35:00,31.9,31.92,31.85,31.87,32500.0,17.7061,17.7172,17.6783,17.6894,32500.0
2008-02-07 10:40:00,31.88,31.9,31.82,31.89,37200.0,17.695,17.7061,17.6617,17.7005,37200.0
2008-02-07 10:45:00,31.89,31.9,31.85,31.88,32100.0,17.7005,17.7061,17.6783,17.695,32100.0
2008-02-07 10:50:00,31.89,31.9,31.87,31.89,33500.0,17.7005,17.7061,17.6894,17.7005,33500.0
2008-02-07 10:55:00,31.9,31.9,31.84,31.88,18800.0,17.7061,17.7061,17.6728,17.695,18800.0
2008-02-07 11:00:00,31.88,31.9,31.85,31.87,28400.0,17.695,17.7061,17.6783,17.6894,28400.0
2008-02-07 11:05:00,31.88,31.89,31.82,31.83,24100.0,17.695,17.7005,17.6617,17.6672,24100.0
2008-02-07 11:10:00,31.82,31.83,31.77,31.79,19100.0,17.6617,17.6672,17.6339,17.645,19100.0
2008-02-07 11:15:00,31.8,31.81,31.74,31.74,19100.0,17.6506,17.6561,17.6173,17.6173,19100.0
2008-02-07 11:20:00,31.74,31.79,31.74,31.78,100800.0,17.6173,17.645,17.6173,17.6395,100800.0
2008-02-07 11:25:00,31.78,31.81,31.77,31.8,35100.0,17.6395,17.6561,17.6339,17.6506,35100.0
2008-02-07 11:30:00,31.8,31.91,31.79,31.91,50700.0,17.6506,17.7116,17.645,17.7116,50700.0
2008-02-07 11:35:00,31.9,31.92,31.85,31.9,56800.0,17.7061,17.7172,17.6783,17.7061,56800.0
2008-02-07 11:40:00,31.9,32.04,31.9,32.03,125200.0,17.7061,17.7838,17.7061,17.7782,125200.0
2008-02-07 11:45:00,32.03,32.07,31.99,31.99,46000.0,17.7782,17.8004,17.756,17.756,46000.0
2008-02-07 11:50:00,31.99,32.01,31.97,31.98,43600.0,17.756,17.7671,17.7449,17.7505,43600.0
2008-02-07 11:55:00,31.99,32.04,31.96,32.0,71500.0,17.756,17.7838,17.7394,17.7616,71500.0
2008-02-07 12:00:00,31.99,32.04,31.96,32.0,42600.0,17.756,17.7838,17.7394,17.7616,42600.0
2008-02-07 12:05:00,32.0,32.02,31.98,32.02,25500.0,17.7616,17.7727,17.7505,17.7727,25500.0
2008-02-07 12:10:00,32.03,32.08,32.01,32.07,38800.0,17.7782,17.806,17.7671,17.8004,38800.0
2008-02-07 12:15:00,32.06,32.06,32.01,32.01,35000.0,17.7949,17.7949,17.7671,17.7671,35000.0
2008-02-07 12:20:00,32.01,32.06,32.0,32.05,18100.0,17.7671,17.7949,17.7616,17.7893,18100.0
2008-02-07 12:25:00,32.05,32.09,32.0,32.03,31900.0,17.7893,17.8115,17.7616,17.7782,31900.0
2008-02-07 12:30:00,32.02,32.15,32.0,32.11,45800.0,17.7727,17.8449,17.7616,17.8227,45800.0
2008-02-07 12:35:00,32.12,32.17,32.1,32.11,39100.0,17.8282,17.856,17.8171,17.8227,39100.0
2008-02-07 12:40:00,32.12,32.12,32.04,32.1,24300.0,17.8282,17.8282,17.7838,17.8171,24300.0
2008-02-07 12:45:00,32.09,32.1,32.02,32.03,31900.0,17.8115,17.8171,17.7727,17.7782,31900.0
2008-02-07 12:50:00,32.03,32.06,32.0,32.04,58800.0,17.7782,17.7949,17.7616,17.7838,58800.0
2008-02-07 12:55:00,32.04,32.05,31.99,32.0,66900.0,17.7838,17.7893,17.756,17.7616,66900.0
2008-02-07 13:00:00,32.0,32.0,31.96,31.98,23700.0,17.7616,17.7616,17.7394,17.7505,23700.0
2008-02-07 13:05:00,31.98,31.98,31.92,31.98,19300.0,17.7505,17.7505,17.7172,17.7505,19300.0
2008-02-07 13:10:00,31.99,31.99,31.96,31.99,12800.0,17.756,17.756,17.7394,17.756,12800.0
2008-02-07 13:15:00,31.98,31.98,31.95,31.97,17400.0,17.7505,17.7505,17.7338,17.7449,17400.0
2008-02-07 13:20:00,31.97,32.0,31.96,31.96,44900.0,17.7449,17.7616,17.7394,17.7394,44900.0
2008-02-07 13:25:00,31.97,32.06,31.97,32.0,96700.0,17.7449,17.7949,17.7449,17.7616,96700.0
2008-02-07 13:30:00,32.01,32.06,32.0,32.0,38400.0,17.7671,17.7949,17.7616,17.7616,38400.0
2008-02-07 13:35:00,32.0,32.04,32.0,32.02,28000.0,17.7616,17.7838,17.7616,17.7727,28000.0
2008-02-07 13:40:00,32.03,32.1,32.02,32.03,52000.0,17.7782,17.8171,17.7727,17.7782,52000.0
2008-02-07 13:45:00,32.04,32.13,32.04,32.1,51000.0,17.7838,17.8338,17.7838,17.8171,51000.0
2008-02-07 13:50:00,32.1,32.17,32.1,32.16,42100.0,17.8171,17.856,17.8171,17.8504,42100.0
2008-02-07 13:55:00,32.17,32.29,32.15,32.26,40500.0,17.856,17.9226,17.8449,17.9059,40500.0
2008-02-07 14:00:00,32.24,32.27,32.22,32.24,33500.0,17.8948,17.9115,17.8837,17.8948,33500.0
2008-02-07 14:05:00,32.24,32.36,32.23,32.3,42700.0,17.8948,17.9614,17.8893,17.9281,42700.0
2008-02-07 14:10:00,32.27,32.29,32.21,32.21,42400.0,17.9115,17.9226,17.8782,17.8782,42400.0
2008-02-07 14:15:00,32.21,32.25,32.06,32.13,79500.0,17.8782,17.9004,17.7949,17.8338,79500.0
2008-02-07 14:20:00,32.14,32.15,32.05,32.15,62000.0,17.8393,17.8449,17.7893,17.8449,62000.0
2008-02-07 14:25:00,32.13,32.25,32.13,32.23,54400.0,17.8338,17.9004,17.8338,17.8893,54400.0
2008-02-07 14:30:00,32.22,32.22,32.08,32.1,47700.0,17.8837,17.8837,17.806,17.8171,47700.0
2008-02-07 14:35:00,32.11,32.17,32.02,32.03,40700.0,17.8227,17.856,17.7727,17.7782,40700.0
2008-02-07 14:40:00,32.04,32.05,31.95,32.0,84200.0,17.7838,17.7893,17.7338,17.7616,84200.0
2008-02-07 14:45:00,31.96,32.03,31.88,32.0,58500.0,17.7394,17.7782,17.695,17.7616,58500.0
2008-02-07 14:50:00,31.99,32.01,31.93,31.93,70400.0,17.756,17.7671,17.7227,17.7227,70400.0
2008-02-07 14:55:00,31.94,32.01,31.86,31.86,63700.0,17.7283,17.7671,17.6839,17.6839,63700.0
2008-02-07 15:00:00,31.87,31.87,31.74,31.81,74200.0,17.6894,17.6894,17.6173,17.6561,74200.0
2008-02-07 15:05:00,31.81,31.84,31.65,31.67,77300.0,17.6561,17.6728,17.5673,17.5784,77300.0
2008-02-07 15:10:00,31.65,31.88,31.63,31.86,75900.0,17.5673,17.695,17.5562,17.6839,75900.0
2008-02-07 15:15:00,31.86,31.98,31.86,31.96,50900.0,17.6839,17.7505,17.6839,17.7394,50900.0
2008-02-07 15:20:00,31.95,31.98,31.91,31.95,55000.0,17.7338,17.7505,17.7116,17.7338,55000.0
2008-02-07 15:25:00,31.93,32.05,31.9,31.97,62000.0,17.7227,17.7893,17.7061,17.7449,62000.0
2008-02-07 15:30:00,31.97,32.08,31.96,32.07,56500.0,17.7449,17.806,17.7394,17.8004,56500.0
2008-02-07 15:35:00,32.08,32.08,31.99,32.0,65700.0,17.806,17.806,17.756,17.7616,65700.0
2008-02-07 15:40:00,32.01,32.04,31.99,32.0,91200.0,17.7671,17.7838,17.756,17.7616,91200.0
2008-02-07 15:45:00,32.0,32.03,31.98,32.02,118500.0,17.7616,17.7782,17.7505,17.7727,118500.0
2008-02-07 15:50:00,32.01,32.05,31.99,32.03,89100.0,17.7671,17.7893,17.756,17.7782,89100.0
2008-02-07 15:55:00,32.02,32.15,32.01,32.15,219900.0,17.7727,17.8449,17.7671,17.8449,219900.0
2008-02-08 09:30:00,32.01,32.25,32.0,32.22,61600.0,17.7671,17.9004,17.7616,17.8837,61600.0
2008-02-08 09:35:00,32.21,32.36,32.09,32.28,51000.0,17.8782,17.9614,17.8115,17.917,51000.0
2008-02-08 09:40:00,32.29,32.32,32.24,32.27,82700.0,17.9226,17.9392,17.8948,17.9115,82700.0
2008-02-08 09:45:00,32.27,32.31,32.21,32.22,59300.0,17.9115,17.9337,17.8782,17.8837,59300.0
2008-02-08 09:50:00,32.22,32.3,32.22,32.26,44000.0,17.8837,17.9281,17.8837,17.9059,44000.0
2008-02-08 09:55:00,32.27,32.33,32.22,32.25,36400.0,17.9115,17.9448,17.8837,17.9004,36400.0
2008-02-08 10:00:00,32.25,32.32,32.19,32.27,53100.0,17.9004,17.9392,17.8671,17.9115,53100.0
2008-02-08 10:05:00,32.29,32.31,32.25,32.26,35300.0,17.9226,17.9337,17.9004,17.9059,35300.0
2008-02-08 10:10:00,32.25,32.38,32.25,32.28,30200.0,17.9004,17.9725,17.9004,17.917,30200.0
2008-02-08 10:15:00,32.3,32.34,32.25,32.32,25600.0,17.9281,17.9503,17.9004,17.9392,25600.0
2008-02-08 10:20:00,32.3,32.36,32.3,32.31,39500.0,17.9281,17.9614,17.9281,17.9337,39500.0
2008-02-08 10:25:00,32.3,32.42,32.3,32.39,55700.0,17.9281,17.9947,17.9281,17.9781,55700.0
2008-02-08 10:30:00,32.39,32.39,32.33,32.36,45500.0,17.9781,17.9781,17.9448,17.9614,45500.0
2008-02-08 10:35:00,32.35,32.41,32.35,32.4,43200.0,17.9559,17.9892,17.9559,17.9836,43200.0
2008-02-08 10:40:00,32.41,32.41,32.32,32.34,55800.0,17.9892,17.9892,17.9392,17.9503,55800.0
2008-02-08 10:45:00,32.33,32.4,32.33,32.39,30500.0,17.9448,17.9836,17.9448,17.9781,30500.0
2008-02-08 10:50:00,32.38,32.39,32.35,32.39,21900.0,17.9725,17.9781,17.9559,17.9781,21900.0
2008-02-08 10:55:00,32.39,32.39,32.27,32.37,19700.0,17.9781,17.9781,17.9115,17.967,19700.0
2008-02-08 11:00:00,32.36,32.41,32.31,32.35,23400.0,17.9614,17.9892,17.9337,17.9559,23400.0
2008-02-08 11:05:00,32.35,32.47,32.35,32.43,20000.0,17.9559,18.0225,17.9559,18.0003,20000.0
2008-02-08 11:10:00,32.44,32.46,32.37,32.42,19100.0,18.0058,18.0169,17.967,17.9947,19100.0
2008-02-08 11:15:00,32.42,32.51,32.41,32.49,57300.0,17.9947,18.0447,17.9892,18.0336,57300.0
2008-02-08 11:20:00,32.48,32.48,32.4,32.41,22900.0,18.028,18.028,17.9836,17.9892,22900.0
2008-02-08 11:25:00,32.42,32.42,32.32,32.36,20300.0,17.9947,17.9947,17.9392,17.9614,20300.0
2008-02-08 11:30:00,32.36,32.4,32.33,32.34,19800.0,17.9614,17.9836,17.9448,17.9503,19800.0
2008-02-08 11:35:00,32.33,32.34,32.3,32.31,17600.0,17.9448,17.9503,17.9281,17.9337,17600.0
2008-02-08 11:40:00,32.3,32.31,32.25,32.26,13200.0,17.9281,17.9337,17.9004,17.9059,13200.0
2008-02-08 11:45:00,32.27,32.3,32.25,32.25,22100.0,17.9115,17.9281,17.9004,17.9004,22100.0
2008-02-08 11:50:00,32.25,32.3,32.25,32.26,24400.0,17.9004,17.9281,17.9004,17.9059,24400.0
2008-02-08 11:55:00,32.25,32.26,32.21,32.22,23800.0,17.9004,17.9059,17.8782,17.8837,23800.0
2008-02-08 12:00:00,32.22,32.22,32.11,32.13,18700.0,17.8837,17.8837,17.8227,17.8338,18700.0
2008-02-08 12:05:00,32.14,32.16,32.11,32.11,20300.0,17.8393,17.8504,17.8227,17.8227,20300.0
2008-02-08 12:10:00,32.12,32.14,32.1,32.1,11300.0,17.8282,17.8393,17.8171,17.8171,11300.0
2008-02-08 12:15:00,32.11,32.16,32.1,32.11,25300.0,17.8227,17.8504,17.8171,17.8227,25300.0
2008-02-08 12:20:00,32.11,32.14,32.1,32.14,39200.0,17.8227,17.8393,17.8171,17.8393,39200.0
2008-02-08 12:25:00,32.14,32.18,32.11,32.17,11000.0,17.8393,17.8615,17.8227,17.856,11000.0
2008-02-08 12:30:00,32.17,32.2,32.1,32.12,21800.0,17.856,17.8726,17.8171,17.8282,21800.0
2008-02-08 12:35:00,32.12,32.14,32.1,32.11,7000.0,17.8282,17.8393,17.8171,17.8227,7000.0
2008-02-08 12:40:00,32.12,32.15,32.1,32.11,39700.0,17.8282,17.8449,17.8171,17.8227,39700.0
2008-02-08 12:45:00,32.11,32.12,32.03,32.09,54700.0,17.8227,17.8282,17.7782,17.8115,54700.0
2008-02-08 12:50:00,32.08,32.15,32.08,32.11,14000.0,17.806,17.8449,17.806,17.8227,14000.0
2008-02-08 12:55:00,32.11,32.15,32.1,32.15,8900.0,17.8227,17.8449,17.8171,17.8449,8900.0
2008-02-08 13:00:00,32.14,32.14,32.12,32.13,5400.0,17.8393,17.8393,17.8282,17.8338,5400.0
2008-02-08 13:05:00,32.13,32.15,32.11,32.13,13200.0,17.8338,17.8449,17.8227,17.8338,13200.0
2008-02-08 13:10:00,32.14,32.14,32.06,32.09,33800.0,17.8393,17.8393,17.7949,17.8115,33800.0
2008-02-08 13:15:00,32.1,32.12,32.03,32.1,61900.0,17.8171,17.8282,17.7782,17.8171,61900.0
2008-02-08 13:20:00,32.1,32.11,32.04,32.11,26900.0,17.8171,17.8227,17.7838,17.8227,26900.0
2008-02-08 13:25:00,32.11,32.16,32.1,32.13,24000.0,17.8227,17.8504,17.8171,17.8338,24000.0
2008-02-08 13:30:00,32.13,32.15,32.1,32.11,26100.0,17.8338,17.8449,17.8171,17.8227,26100.0
2008-02-08 13:35:00,32.11,32.13,32.07,32.12,67600.0,17.8227,17.8338,17.8004,17.8282,67600.0
2008-02-08 13:40:00,32.13,32.21,32.08,32.1,92100.0,17.8338,17.8782,17.806,17.8171,92100.0
2008-02-08 13:45:00,32.1,32.16,32.09,32.15,11100.0,17.8171,17.8504,17.8115,17.8449,11100.0
2008-02-08 13:50:00,32.14,32.23,32.14,32.17,31000.0,17.8393,17.8893,17.8393,17.856,31000.0
2008-02-08 13:55:00,32.17,32.22,32.14,32.18,8400.0,17.856,17.8837,17.8393,17.8615,8400.0
2008-02-08 14:00:00,32.18,32.19,32.11,32.11,15700.0,17.8615,17.8671,17.8227,17.8227,15700.0
2008-02-08 14:05:00,32.12,32.14,32.11,32.13,25300.0,17.8282,17.8393,17.8227,17.8338,25300.0
2008-02-08 14:10:00,32.12,32.19,32.1,32.17,21900.0,17.8282,17.8671,17.8171,17.856,21900.0
2008-02-08 14:15:00,32.18,32.31,32.18,32.31,25700.0,17.8615,17.9337,17.8615,17.9337,25700.0
2008-02-08 14:20:00,32.3,32.41,32.23,32.23,118800.0,17.9281,17.9892,17.8893,17.8893,118800.0
2008-02-08 14:25:00,32.23,32.27,32.22,32.25,14500.0,17.8893,17.9115,17.8837,17.9004,14500.0
2008-02-08 14:30:00,32.24,32.27,32.2,32.22,22000.0,17.8948,17.9115,17.8726,17.8837,22000.0
2008-02-08 14:35:00,32.22,32.24,32.16,32.2,15800.0,17.8837,17.8948,17.8504,17.8726,15800.0
2008-02-08 14:40:00,32.19,32.2,32.14,32.2,23500.0,17.8671,17.8726,17.8393,17.8726,23500.0
2008-02-08 14:45:00,32.2,32.2,32.15,32.16,11600.0,17.8726,17.8726,17.8449,17.8504,11600.0
2008-02-08 14:50:00,32.16,32.18,32.13,32.15,16100.0,17.8504,17.8615,17.8338,17.8449,16100.0
2008-02-08 14:55:00,32.16,32.16,32.1,32.1,33500.0,17.8504,17.8504,17.8171,17.8171,33500.0
2008-02-08 15:00:00,32.1,32.13,32.1,32.11,27700.0,17.8171,17.8338,17.8171,17.8227,27700.0
2008-02-08 15:05:00,32.12,32.17,32.1,32.15,27900.0,17.8282,17.856,17.8171,17.8449,27900.0
2008-02-08 15:10:00,32.16,32.17,32.1,32.1,32400.0,17.8504,17.856,17.8171,17.8171,32400.0
2008-02-08 15:15:00,32.1,32.21,32.1,32.21,24400.0,17.8171,17.8782,17.8171,17.8782,24400.0
2008-02-08 15:20:00,32.21,32.21,32.12,32.13,28200.0,17.8782,17.8782,17.8282,17.8338,28200.0
2008-02-08 15:25:00,32.14,32.18,32.12,32.16,26100.0,17.8393,17.8615,17.8282,17.8504,26100.0
2008-02-08 15:30:00,32.16,32.26,32.13,32.26,59700.0,17.8504,17.9059,17.8338,17.9059,59700.0
2008-02-08 15:35:00,32.27,32.27,32.14,32.16,41400.0,17.9115,17.9115,17.8393,17.8504,41400.0
2008-02-08 15:40:00,32.17,32.25,32.15,32.25,48200.0,17.856,17.9004,17.8449,17.9004,48200.0
2008-02-08 15:45:00,32.25,32.35,32.25,32.3,134100.0,17.9004,17.9559,17.9004,17.9281,134100.0
2008-02-08 15:50:00,32.3,32.3,32.15,32.18,106700.0,17.9281,17.9281,17.8449,17.8615,106700.0
2008-02-08 15:55:00,32.18,32.19,32.11,32.15,197000.0,17.8615,17.8671,17.8227,17.8449,197000.0
2008-02-11 09:30:00,32.56,32.56,32.15,32.31,18100.0,18.0724,18.0724,17.8449,17.9337,18100.0
2008-02-11 09:35:00,32.31,32.4,32.2,32.23,32500.0,17.9337,17.9836,17.8726,17.8893,32500.0
2008-02-11 09:40:00,32.23,32.34,32.09,32.17,40200.0,17.8893,17.9503,17.8115,17.856,40200.0
2008-02-11 09:45:00,32.17,32.23,32.1,32.17,14400.0,17.856,17.8893,17.8171,17.856,14400.0
2008-02-11 09:50:00,32.19,32.25,32.1,32.2,21600.0,17.8671,17.9004,17.8171,17.8726,21600.0
2008-02-11 09:55:00,32.2,32.26,32.1,32.22,19100.0,17.8726,17.9059,17.8171,17.8837,19100.0
2008-02-11 10:00:00,32.22,32.25,32.14,32.18,20000.0,17.8837,17.9004,17.8393,17.8615,20000.0
2008-02-11 10:05:00,32.19,32.23,32.13,32.18,20100.0,17.8671,17.8893,17.8338,17.8615,20100.0
2008-02-11 10:10:00,32.17,32.2,32.14,32.18,10800.0,17.856,17.8726,17.8393,17.8615,10800.0
2008-02-11 10:15:00,32.17,32.24,32.17,32.18,10600.0,17.856,17.8948,17.856,17.8615,10600.0
2008-02-11 10:20:00,32.19,32.24,32.14,32.19,21200.0,17.8671,17.8948,17.8393,17.8671,21200.0
2008-02-11 10:25:00,32.21,32.21,32.15,32.19,11000.0,17.8782,17.8782,17.8449,17.8671,11000.0
2008-02-11 10:30:00,32.19,32.19,32.07,32.17,21300.0,17.8671,17.8671,17.8004,17.856,21300.0
2008-02-11 10:35:00,32.17,32.22,32.14,32.22,15800.0,17.856,17.8837,17.8393,17.8837,15800.0
2008-02-11 10:40:00,32.22,32.25,32.19,32.22,10300.0,17.8837,17.9004,17.8671,17.8837,10300.0
2008-02-11 10:45:00,32.23,32.24,32.19,32.21,13200.0,17.8893,17.8948,17.8671,17.8782,13200.0
2008-02-11 10:50:00,32.2,32.24,32.16,32.24,15500.0,17.8726,17.8948,17.8504,17.8948,15500.0
2008-02-11 10:55:00,32.25,32.25,32.18,32.21,14500.0,17.9004,17.9004,17.8615,17.8782,14500.0
2008-02-11 11:00:00,32.21,32.22,32.12,32.14,15000.0,17.8782,17.8837,17.8282,17.8393,15000.0
2008-02-11 11:05:00,32.13,32.19,32.12,32.15,30500.0,17.8338,17.8671,17.8282,17.8449,30500.0
2008-02-11 11:10:00,32.15,32.23,32.15,32.18,23200.0,17.8449,17.8893,17.8449,17.8615,23200.0
2008-02-11 11:15:00,32.17,32.19,32.16,32.17,26100.0,17.856,17.8671,17.8504,17.856,26100.0
2008-02-11 11:20:00,32.18,32.25,32.17,32.18,44000.0,17.8615,17.9004,17.856,17.8615,44000.0
2008-02-11 11:25:00,32.17,32.17,32.1,32.11,30100.0,17.856,17.856,17.8171,17.8227,30100.0
2008-02-11 11:30:00,32.11,32.15,32.07,32.14,24100.0,17.8227,17.8449,17.8004,17.8393,24100.0
2008-02-11 11:35:00,32.14,32.18,32.13,32.17,22300.0,17.8393,17.8615,17.8338,17.856,22300.0
2008-02-11 11:40:00,32.18,32.19,32.14,32.16,17300.0,17.8615,17.8671,17.8393,17.8504,17300.0
2008-02-11 11:45:00,32.18,32.19,32.06,32.07,38100.0,17.8615,17.8671,17.7949,17.8004,38100.0
2008-02-11 11:50:00,32.07,32.18,32.07,32.16,18500.0,17.8004,17.8615,17.8004,17.8504,18500.0
2008-02-11 11:55:00,32.14,32.18,32.1,32.14,23700.0,17.8393,17.8615,17.8171,17.8393,23700.0
2008-02-11 12:00:00,32.15,32.22,32.15,32.21,24700.0,17.8449,17.8837,17.8449,17.8782,24700.0
2008-02-11 12:05:00,32.21,32.28,32.18,32.21,32200.0,17.8782,17.917,17.8615,17.8782,32200.0
2008-02-11 12:10:00,32.21,32.25,32.18,32.23,18700.0,17.8782,17.9004,17.8615,17.8893,18700.0
2008-02-11 12:15:00,32.22,32.27,32.2,32.22,20100.0,17.8837,17.9115,17.8726,17.8837,20100.0
2008-02-11 12:20:00,32.22,32.22,32.17,32.18,14000.0,17.8837,17.8837,17.856,17.8615,14000.0
2008-02-11 12:25:00,32.17,32.22,32.17,32.19,9200.0,17.856,17.8837,17.856,17.8671,9200.0
2008-02-11 12:30:00,32.19,32.26,32.17,32.25,12300.0,17.8671,17.9059,17.856,17.9004,12300.0
2008-02-11 12:35:00,32.24,32.38,32.24,32.37,30700.0,17.8948,17.9725,17.8948,17.967,30700.0
2008-02-11 12:40:00,32.37,32.41,32.35,32.39,13300.0,17.967,17.9892,17.9559,17.9781,13300.0
2008-02-11 12:45:00,32.38,32.44,32.35,32.37,39100.0,17.9725,18.0058,17.9559,17.967,39100.0
2008-02-11 12:50:00,32.37,32.38,32.31,32.34,16200.0,17.967,17.9725,17.9337,17.9503,16200.0
2008-02-11 12:55:00,32.35,32.41,32.31,32.36,18800.0,17.9559,17.9892,17.9337,17.9614,18800.0
2008-02-11 13:00:00,32.36,32.44,32.36,32.39,16100.0,17.9614,18.0058,17.9614,17.9781,16100.0
2008-02-11 13:05:00,32.37,32.4,32.33,32.35,18300.0,17.967,17.9836,17.9448,17.9559,18300.0
2008-02-11 13:10:00,32.35,32.39,32.34,32.37,13000.0,17.9559,17.9781,17.9503,17.967,13000.0
2008-02-11 13:15:00,32.37,32.37,32.33,32.35,15300.0,17.967,17.967,17.9448,17.9559,15300.0
2008-02-11 13:20:00,32.34,32.4,32.33,32.36,15300.0,17.9503,17.9836,17.9448,17.9614,15300.0
2008-02-11 13:25:00,32.37,32.39,32.32,32.39,10700.0,17.967,17.9781,17.9392,17.9781,10700.0
2008-02-11 13:30:00,32.4,32.43,32.35,32.43,20100.0,17.9836,18.0003,17.9559,18.0003,20100.0
2008-02-11 13:35:00,32.43,32.46,32.37,32.41,12200.0,18.0003,18.0169,17.967,17.9892,12200.0
2008-02-11 13:40:00,32.42,32.49,32.41,32.47,22400.0,17.9947,18.0336,17.9892,18.0225,22400.0
2008-02-11 13:45:00,32.47,32.49,32.43,32.46,8000.0,18.0225,18.0336,18.0003,18.0169,8000.0
2008-02-11 13:50:00,32.46,32.49,32.45,32.46,4800.0,18.0169,18.0336,18.0114,18.0169,4800.0
2008-02-11 13:55:00,32.46,32.46,32.42,32.44,8000.0,18.0169,18.0169,17.9947,18.0058,8000.0
2008-02-11 14:00:00,32.42,32.46,32.4,32.41,9200.0,17.9947,18.0169,17.9836,17.9892,9200.0
2008-02-11 14:05:00,32.41,32.46,32.39,32.46,14700.0,17.9892,18.0169,17.9781,18.0169,14700.0
2008-02-11 14:10:00,32.46,32.57,32.46,32.55,22000.0,18.0169,18.078,18.0169,18.0669,22000.0
2008-02-11 14:15:00,32.54,32.55,32.49,32.5,14900.0,18.0613,18.0669,18.0336,18.0391,14900.0
2008-02-11 14:20:00,32.51,32.51,32.47,32.47,10400.0,18.0447,18.0447,18.0225,18.0225,10400.0
2008-02-11 14:25:00,32.48,32.48,32.41,32.43,9500.0,18.028,18.028,17.9892,18.0003,9500.0
2008-02-11 14:30:00,32.43,32.44,32.42,32.42,9800.0,18.0003,18.0058,17.9947,17.9947,9800.0
2008-02-11 14:35:00,32.43,32.44,32.37,32.41,19900.0,18.0003,18.0058,17.967,17.9892,19900.0
2008-02-11 14:40:00,32.41,32.46,32.4,32.42,20200.0,17.9892,18.0169,17.9836,17.9947,20200.0
2008-02-11 14:45:00,32.43,32.49,32.4,32.49,19000.0,18.0003,18.0336,17.9836,18.0336,19000.0
2008-02-11 14:50:00,32.48,32.52,32.45,32.5,18300.0,18.028,18.0502,18.0114,18.0391,18300.0
2008-02-11 14:55:00,32.51,32.51,32.41,32.42,65900.0,18.0447,18.0447,17.9892,17.9947,65900.0
2008-02-11 15:00:00,32.42,32.47,32.35,32.44,52200.0,17.9947,18.0225,17.9559,18.0058,52200.0
2008-02-11 15:05:00,32.45,32.49,32.41,32.47,19300.0,18.0114,18.0336,17.9892,18.0225,19300.0
2008-02-11 15:10:00,32.47,32.54,32.45,32.49,37400.0,18.0225,18.0613,18.0114,18.0336,37400.0
2008-02-11 15:15:00,32.5,32.51,32.46,32.49,24700.0,18.0391,18.0447,18.0169,18.0336,24700.0
2008-02-11 15:20:00,32.49,32.61,32.47,32.56,70900.0,18.0336,18.1002,18.0225,18.0724,70900.0
2008-02-11 15:25:00,32.56,32.56,32.49,32.52,25800.0,18.0724,18.0724,18.0336,18.0502,25800.0
2008-02-11 15:30:00,32.52,32.52,32.45,32.49,42600.0,18.0502,18.0502,18.0114,18.0336,42600.0
2008-02-11 15:35:00,32.5,32.52,32.4,32.45,39700.0,18.0391,18.0502,17.9836,18.0114,39700.0
2008-02-11 15:40:00,32.45,32.45,32.32,32.33,39000.0,18.0114,18.0114,17.9392,17.9448,39000.0
2008-02-11 15:45:00,32.33,32.39,32.32,32.39,35200.0,17.9448,17.9781,17.9392,17.9781,35200.0
2008-02-11 15:50:00,32.4,32.43,32.33,32.35,88000.0,17.9836,18.0003,17.9448,17.9559,88000.0
2008-02-11 15:55:00,32.36,32.43,32.35,32.42,69400.0,17.9614,18.0003,17.9559,17.9947,69400.0
2008-02-12 09:30:00,32.31,32.67,32.28,32.57,46200.0,17.9337,18.1335,17.917,18.078,46200.0
2008-02-12 09:35:00,32.57,32.67,32.55,32.61,20900.0,18.078,18.1335,18.0669,18.1002,20900.0
2008-02-12 09:40:00,32.61,32.71,32.6,32.63,24600.0,18.1002,18.1557,18.0946,18.1113,24600.0
2008-02-12 09:45:00,32.65,32.72,32.58,32.72,26400.0,18.1224,18.1612,18.0835,18.1612,26400.0
2008-02-12 09:50:00,32.7,32.75,32.7,32.71,17800.0,18.1501,18.1779,18.1501,18.1557,17800.0
2008-02-12 09:55:00,32.71,32.75,32.68,32.75,14300.0,18.1557,18.1779,18.139,18.1779,14300.0
2008-02-12 10:00:00,32.75,32.9,32.75,32.86,44600.0,18.1779,18.2611,18.1779,18.2389,44600.0
2008-02-12 10:05:00,32.87,32.95,32.87,32.94,23100.0,18.2445,18.2889,18.2445,18.2833,23100.0
2008-02-12 10:10:00,32.95,33.06,32.95,33.05,57900.0,18.2889,18.3499,18.2889,18.3444,57900.0
2008-02-12 10:15:00,33.05,33.08,32.99,33.02,51300.0,18.3444,18.361,18.3111,18.3277,51300.0
2008-02-12 10:20:00,33.03,33.1,33.03,33.09,46100.0,18.3333,18.3722,18.3333,18.3666,46100.0
2008-02-12 10:25:00,33.1,33.16,33.09,33.16,53100.0,18.3722,18.4055,18.3666,18.4055,53100.0
2008-02-12 10:30:00,33.15,33.26,33.15,33.25,67500.0,18.3999,18.461,18.3999,18.4554,67500.0
2008-02-12 10:35:00,33.25,33.28,33.17,33.18,47300.0,18.4554,18.4721,18.411,18.4166,47300.0
2008-02-12 10:40:00,33.18,33.3,33.18,33.3,37900.0,18.4166,18.4832,18.4166,18.4832,37900.0
2008-02-12 10:45:00,33.29,33.31,33.27,33.31,49400.0,18.4776,18.4887,18.4665,18.4887,49400.0
2008-02-12 10:50:00,33.31,33.36,33.25,33.33,34200.0,18.4887,18.5165,18.4554,18.4998,34200.0
2008-02-12 10:55:00,33.33,33.41,33.31,33.4,39600.0,18.4998,18.5442,18.4887,18.5387,39600.0
2008-02-12 11:00:00,33.41,33.42,33.33,33.34,39000.0,18.5442,18.5498,18.4998,18.5054,39000.0
2008-02-12 11:05:00,33.35,33.35,33.23,33.33,27900.0,18.5109,18.5109,18.4443,18.4998,27900.0
2008-02-12 11:10:00,33.34,33.41,33.31,33.4,33800.0,18.5054,18.5442,18.4887,18.5387,33800.0
2008-02-12 11:15:00,33.41,33.47,33.4,33.44,30700.0,18.5442,18.5775,18.5387,18.5609,30700.0
2008-02-12 11:20:00,33.44,33.46,33.38,33.38,41300.0,18.5609,18.572,18.5276,18.5276,41300.0
2008-02-12 11:25:00,33.39,33.39,33.35,33.38,21000.0,18.5331,18.5331,18.5109,18.5276,21000.0
2008-02-12 11:30:00,33.39,33.43,33.33,33.39,32500.0,18.5331,18.5553,18.4998,18.5331,32500.0
2008-02-12 11:35:00,33.4,33.44,33.4,33.44,55100.0,18.5387,18.5609,18.5387,18.5609,55100.0
2008-02-12 11:40:00,33.44,33.5,33.44,33.47,44800.0,18.5609,18.5942,18.5609,18.5775,44800.0
2008-02-12 11:45:00,33.47,33.51,33.44,33.45,57100.0,18.5775,18.5997,18.5609,18.5664,57100.0
2008-02-12 11:50:00,33.45,33.5,33.44,33.48,40200.0,18.5664,18.5942,18.5609,18.5831,40200.0
2008-02-12 11:55:00,33.48,33.54,33.47,33.49,50600.0,18.5831,18.6164,18.5775,18.5886,50600.0
2008-02-12 12:00:00,33.49,33.52,33.48,33.51,30800.0,18.5886,18.6053,18.5831,18.5997,30800.0
2008-02-12 12:05:00,33.5,33.55,33.5,33.54,70900.0,18.5942,18.6219,18.5942,18.6164,70900.0
2008-02-12 12:10:00,33.54,33.62,33.44,33.48,202500.0,18.6164,18.6608,18.5609,18.5831,202500.0
2008-02-12 12:15:00,33.48,33.49,33.46,33.48,27600.0,18.5831,18.5886,18.572,18.5831,27600.0
2008-02-12 12:20:00,33.49,33.49,33.43,33.47,40400.0,18.5886,18.5886,18.5553,18.5775,40400.0
2008-02-12 12:25:00,33.47,33.48,33.39,33.4,26600.0,18.5775,18.5831,18.5331,18.5387,26600.0
2008-02-12 12:30:00,33.4,33.43,33.37,33.43,26600.0,18.5387,18.5553,18.522,18.5553,26600.0
2008-02-12 12:35:00,33.42,33.43,33.32,33.35,21400.0,18.5498,18.5553,18.4943,18.5109,21400.0
2008-02-12 12:40:00,33.34,33.35,33.3,33.31,14900.0,18.5054,18.5109,18.4832,18.4887,14900.0
2008-02-12 12:45:00,33.32,33.41,33.31,33.38,19600.0,18.4943,18.5442,18.4887,18.5276,19600.0
2008-02-12 12:50:00,33.39,33.43,33.38,33.4,14200.0,18.5331,18.5553,18.5276,18.5387,14200.0
2008-02-12 12:55:00,33.4,33.41,33.34,33.37,22900.0,18.5387,18.5442,18.5054,18.522,22900.0
2008-02-12 13:00:00,33.38,33.44,33.37,33.44,15600.0,18.5276,18.5609,18.522,18.5609,15600.0
2008-02-12 13:05:00,33.43,33.48,33.4,33.47,25800.0,18.5553,18.5831,18.5387,18.5775,25800.0
2008-02-12 13:10:00,33.47,33.47,33.44,33.45,26700.0,18.5775,18.5775,18.5609,18.5664,26700.0
2008-02-12 13:15:00,33.46,33.56,33.46,33.55,45700.0,18.572,18.6275,18.572,18.6219,45700.0
2008-02-12 13:20:00,33.55,33.58,33.55,33.55,35100.0,18.6219,18.6386,18.6219,18.6219,35100.0
2008-02-12 13:25:00,33.56,33.61,33.55,33.6,46500.0,18.6275,18.6552,18.6219,18.6497,46500.0
2008-02-12 13:30:00,33.59,33.63,33.59,33.62,38400.0,18.6441,18.6663,18.6441,18.6608,38400.0
2008-02-12 13:35:00,33.62,33.72,33.56,33.63,103400.0,18.6608,18.7163,18.6275,18.6663,103400.0
2008-02-12 13:40:00,33.62,33.66,33.61,33.66,52400.0,18.6608,18.683,18.6552,18.683,52400.0
2008-02-12 13:45:00,33.66,33.73,33.65,33.71,70500.0,18.683,18.7218,18.6774,18.7107,70500.0
2008-02-12 13:50:00,33.72,33.77,33.71,33.74,60200.0,18.7163,18.744,18.7107,18.7274,60200.0
2008-02-12 13:55:00,33.74,33.77,33.74,33.75,20300.0,18.7274,18.744,18.7274,18.7329,20300.0
2008-02-12 14:00:00,33.75,33.78,33.74,33.75,37900.0,18.7329,18.7496,18.7274,18.7329,37900.0
2008-02-12 14:05:00,33.75,33.75,33.68,33.68,28300.0,18.7329,18.7329,18.6941,18.6941,28300.0
2008-02-12 14:10:00,33.68,33.72,33.68,33.7,28000.0,18.6941,18.7163,18.6941,18.7052,28000.0
2008-02-12 14:15:00,33.69,33.7,33.65,33.65,53600.0,18.6996,18.7052,18.6774,18.6774,53600.0
2008-02-12 14:20:00,33.65,33.69,33.63,33.64,55900.0,18.6774,18.6996,18.6663,18.6719,55900.0
2008-02-12 14:25:00,33.65,33.71,33.64,33.7,40800.0,18.6774,18.7107,18.6719,18.7052,40800.0
2008-02-12 14:30:00,33.7,33.7,33.61,33.64,47300.0,18.7052,18.7052,18.6552,18.6719,47300.0
2008-02-12 14:35:00,33.64,33.66,33.61,33.65,35000.0,18.6719,18.683,18.6552,18.6774,35000.0
2008-02-12 14:40:00,33.66,33.72,33.65,33.71,20400.0,18.683,18.7163,18.6774,18.7107,20400.0
2008-02-12 14:45:00,33.71,33.75,33.69,33.75,43300.0,18.7107,18.7329,18.6996,18.7329,43300.0
2008-02-12 14:50:00,33.75,33.81,33.74,33.78,38300.0,18.7329,18.7662,18.7274,18.7496,38300.0
2008-02-12 14:55:00,33.77,33.79,33.72,33.79,31500.0,18.744,18.7551,18.7163,18.7551,31500.0
2008-02-12 15:00:00,33.79,33.8,33.73,33.75,39900.0,18.7551,18.7607,18.7218,18.7329,39900.0
2008-02-12 15:05:00,33.74,33.75,33.61,33.65,55100.0,18.7274,18.7329,18.6552,18.6774,55100.0
2008-02-12 15:10:00,33.66,33.67,33.6,33.6,59600.0,18.683,18.6885,18.6497,18.6497,59600.0
2008-02-12 15:15:00,33.6,33.65,33.58,33.63,42800.0,18.6497,18.6774,18.6386,18.6663,42800.0
2008-02-12 15:20:00,33.62,33.62,33.43,33.43,63700.0,18.6608,18.6608,18.5553,18.5553,63700.0
2008-02-12 15:25:00,33.43,33.43,33.37,33.38,74200.0,18.5553,18.5553,18.522,18.5276,74200.0
2008-02-12 15:30:00,33.39,33.44,33.38,33.4,84400.0,18.5331,18.5609,18.5276,18.5387,84400.0
2008-02-12 15:35:00,33.39,33.4,33.2,33.21,118300.0,18.5331,18.5387,18.4277,18.4332,118300.0
2008-02-12 15:40:00,33.22,33.41,33.21,33.36,154500.0,18.4388,18.5442,18.4332,18.5165,154500.0
2008-02-12 15:45:00,33.35,33.49,33.3,33.46,113400.0,18.5109,18.5886,18.4832,18.572,113400.0
2008-02-12 15:50:00,33.46,33.47,33.4,33.42,98300.0,18.572,18.5775,18.5387,18.5498,98300.0
2008-02-12 15:55:00,33.41,33.46,33.39,33.41,130100.0,18.5442,18.572,18.5331,18.5442,130100.0
2008-02-13 09:30:00,33.9,34.19,33.77,34.18,92300.0,18.8162,18.9772,18.744,18.9716,92300.0
2008-02-13 09:35:00,34.19,34.19,34.12,34.16,51100.0,18.9772,18.9772,18.9383,18.9605,51100.0
2008-02-13 09:40:00,34.16,34.18,34.03,34.07,56800.0,18.9605,18.9716,18.8883,18.9105,56800.0
2008-02-13 09:45:00,34.09,34.2,34.05,34.19,50400.0,18.9216,18.9827,18.8994,18.9772,50400.0
2008-02-13 09:50:00,34.17,34.2,34.01,34.01,78100.0,18.9661,18.9827,18.8772,18.8772,78100.0
2008-02-13 09:55:00,34.02,34.14,34.01,34.13,33200.0,18.8828,18.9494,18.8772,18.9439,33200.0
2008-02-13 10:00:00,34.13,34.21,34.11,34.11,86900.0,18.9439,18.9883,18.9328,18.9328,86900.0
2008-02-13 10:05:00,34.12,34.19,34.07,34.13,45600.0,18.9383,18.9772,18.9105,18.9439,45600.0
2008-02-13 10:10:00,34.15,34.15,34.05,34.12,37500.0,18.955,18.955,18.8994,18.9383,37500.0
2008-02-13 10:15:00,34.11,34.14,33.99,33.99,30400.0,18.9328,18.9494,18.8661,18.8661,30400.0
2008-02-13 10:20:00,33.99,34.0,33.93,33.95,38600.0,18.8661,18.8717,18.8328,18.8439,38600.0
2008-02-13 10:25:00,33.94,34.0,33.88,34.0,38000.0,18.8384,18.8717,18.8051,18.8717,38000.0
2008-02-13 10:30:00,34.0,34.02,33.86,33.98,58100.0,18.8717,18.8828,18.794,18.8606,58100.0
2008-02-13 10:35:00,33.99,34.03,33.88,33.97,41300.0,18.8661,18.8883,18.8051,18.855,41300.0
2008-02-13 10:40:00,33.96,34.0,33.92,33.94,30100.0,18.8495,18.8717,18.8273,18.8384,30100.0
2008-02-13 10:45:00,33.94,34.01,33.89,33.95,33400.0,18.8384,18.8772,18.8106,18.8439,33400.0
2008-02-13 10:50:00,33.94,33.99,33.89,33.99,43700.0,18.8384,18.8661,18.8106,18.8661,43700.0
2008-02-13 10:55:00,33.98,34.03,33.97,34.01,21600.0,18.8606,18.8883,18.855,18.8772,21600.0
2008-02-13 11:00:00,34.01,34.04,33.98,34.04,95100.0,18.8772,18.8939,18.8606,18.8939,95100.0
2008-02-13 11:05:00,34.04,34.14,34.01,34.12,44900.0,18.8939,18.9494,18.8772,18.9383,44900.0
2008-02-13 11:10:00,34.11,34.16,34.07,34.08,48300.0,18.9328,18.9605,18.9105,18.9161,48300.0
2008-02-13 11:15:00,34.08,34.1,33.99,33.99,21600.0,18.9161,18.9272,18.8661,18.8661,21600.0
2008-02-13 11:20:00,34.0,34.16,33.98,34.15,50400.0,18.8717,18.9605,18.8606,18.955,50400.0
2008-02-13 11:25:00,34.15,34.22,34.12,34.22,51900.0,18.955,18.9938,18.9383,18.9938,51900.0
2008-02-13 11:30:00,34.21,34.22,34.18,34.19,50900.0,18.9883,18.9938,18.9716,18.9772,50900.0
2008-02-13 11:35:00,34.18,34.23,34.13,34.23,55500.0,18.9716,18.9994,18.9439,18.9994,55500.0
2008-02-13 11:40:00,34.23,34.32,34.19,34.28,63400.0,18.9994,19.0493,18.9772,19.0271,63400.0
2008-02-13 11:45:00,34.28,34.34,34.26,34.32,61700.0,19.0271,19.0604,19.016,19.0493,61700.0
2008-02-13 11:50:00,34.33,34.33,34.17,34.22,62800.0,19.0549,19.0549,18.9661,18.9938,62800.0
2008-02-13 11:55:00,34.22,34.36,34.22,34.35,52300.0,18.9938,19.0715,18.9938,19.066,52300.0
2008-02-13 12:00:00,34.35,34.41,34.35,34.39,42000.0,19.066,19.0993,19.066,19.0882,42000.0
2008-02-13 12:05:00,34.4,34.4,34.26,34.27,53300.0,19.0937,19.0937,19.016,19.0216,53300.0
2008-02-13 12:10:00,34.28,34.29,34.24,34.28,41000.0,19.0271,19.0327,19.0049,19.0271,41000.0
2008-02-13 12:15:00,34.28,34.28,34.21,34.23,27500.0,19.0271,19.0271,18.9883,18.9994,27500.0
2008-02-13 12:20:00,34.23,34.25,34.2,34.21,20100.0,18.9994,19.0105,18.9827,18.9883,20100.0
2008-02-13 12:25:00,34.21,34.22,34.17,34.19,19800.0,18.9883,18.9938,18.9661,18.9772,19800.0
2008-02-13 12:30:00,34.19,34.22,34.19,34.19,27800.0,18.9772,18.9938,18.9772,18.9772,27800.0
2008-02-13 12:35:00,34.19,34.21,34.19,34.21,48400.0,18.9772,18.9883,18.9772,18.9883,48400.0
2008-02-13 12:40:00,34.2,34.21,34.19,34.21,20700.0,18.9827,18.9883,18.9772,18.9883,20700.0
2008-02-13 12:45:00,34.2,34.21,34.19,34.2,23300.0,18.9827,18.9883,18.9772,18.9827,23300.0
2008-02-13 12:50:00,34.21,34.25,34.2,34.24,79100.0,18.9883,19.0105,18.9827,19.0049,79100.0
2008-02-13 12:55:00,34.25,34.28,34.24,34.26,26700.0,19.0105,19.0271,19.0049,19.016,26700.0
2008-02-13 13:00:00,34.25,34.29,34.22,34.25,42700.0,19.0105,19.0327,18.9938,19.0105,42700.0
2008-02-13 13:05:00,34.25,34.35,34.23,34.35,32100.0,19.0105,19.066,18.9994,19.066,32100.0
2008-02-13 13:10:00,34.34,34.36,34.3,34.35,29100.0,19.0604,19.0715,19.0382,19.066,29100.0
2008-02-13 13:15:00,34.34,34.42,34.34,34.42,23500.0,19.0604,19.1048,19.0604,19.1048,23500.0
2008-02-13 13:20:00,34.42,34.46,34.4,34.4,42700.0,19.1048,19.127,19.0937,19.0937,42700.0
2008-02-13 13:25:00,34.41,34.44,34.4,34.43,21800.0,19.0993,19.1159,19.0937,19.1104,21800.0
2008-02-13 13:30:00,34.43,34.44,34.41,34.44,22800.0,19.1104,19.1159,19.0993,19.1159,22800.0
2008-02-13 13:35:00,34.44,34.45,34.41,34.43,35800.0,19.1159,19.1215,19.0993,19.1104,35800.0
2008-02-13 13:40:00,34.42,34.52,34.42,34.51,63400.0,19.1048,19.1603,19.1048,19.1548,63400.0
2008-02-13 13:45:00,34.52,34.57,34.52,34.57,69900.0,19.1603,19.1881,19.1603,19.1881,69900.0
2008-02-13 13:50:00,34.57,34.58,34.5,34.51,52200.0,19.1881,19.1936,19.1492,19.1548,52200.0
2008-02-13 13:55:00,34.5,34.51,34.45,34.49,45000.0,19.1492,19.1548,19.1215,19.1437,45000.0
2008-02-13 14:00:00,34.5,34.52,34.48,34.51,43300.0,19.1492,19.1603,19.1381,19.1548,43300.0
2008-02-13 14:05:00,34.5,34.52,34.47,34.51,39800.0,19.1492,19.1603,19.1326,19.1548,39800.0
2008-02-13 14:10:00,34.5,34.54,34.46,34.52,44100.0,19.1492,19.1714,19.127,19.1603,44100.0
2008-02-13 14:15:00,34.52,34.53,34.48,34.49,42100.0,19.1603,19.1659,19.1381,19.1437,42100.0
2008-02-13 14:20:00,34.49,34.49,34.42,34.47,35100.0,19.1437,19.1437,19.1048,19.1326,35100.0
2008-02-13 14:25:00,34.48,34.49,34.4,34.44,36000.0,19.1381,19.1437,19.0937,19.1159,36000.0
2008-02-13 14:30:00,34.44,34.47,34.43,34.47,28000.0,19.1159,19.1326,19.1104,19.1326,28000.0
2008-02-13 14:35:00,34.48,34.55,34.46,34.54,32500.0,19.1381,19.177,19.127,19.1714,32500.0
2008-02-13 14:40:00,34.55,34.55,34.47,34.52,111700.0,19.177,19.177,19.1326,19.1603,111700.0
2008-02-13 14:45:00,34.53,34.56,34.52,34.53,20300.0,19.1659,19.1825,19.1603,19.1659,20300.0
2008-02-13 14:50:00,34.52,34.54,34.5,34.51,15600.0,19.1603,19.1714,19.1492,19.1548,15600.0
2008-02-13 14:55:00,34.5,34.57,34.49,34.55,22100.0,19.1492,19.1881,19.1437,19.177,22100.0
2008-02-13 15:00:00,34.54,34.56,34.51,34.53,56700.0,19.1714,19.1825,19.1548,19.1659,56700.0
2008-02-13 15:05:00,34.53,34.53,34.46,34.47,43000.0,19.1659,19.1659,19.127,19.1326,43000.0
2008-02-13 15:10:00,34.47,34.54,34.46,34.49,47800.0,19.1326,19.1714,19.127,19.1437,47800.0
2008-02-13 15:15:00,34.49,34.53,34.48,34.49,30800.0,19.1437,19.1659,19.1381,19.1437,30800.0
2008-02-13 15:20:00,34.49,34.53,34.46,34.53,50000.0,19.1437,19.1659,19.127,19.1659,50000.0
2008-02-13 15:25:00,34.53,34.54,34.5,34.53,36700.0,19.1659,19.1714,19.1492,19.1659,36700.0
2008-02-13 15:30:00,34.53,34.53,34.44,34.44,56600.0,19.1659,19.1659,19.1159,19.1159,56600.0
2008-02-13 15:35:00,34.45,34.48,34.44,34.47,56400.0,19.1215,19.1381,19.1159,19.1326,56400.0
2008-02-13 15:40:00,34.47,34.49,34.46,34.48,71600.0,19.1326,19.1437,19.127,19.1381,71600.0
2008-02-13 15:45:00,34.48,34.5,34.41,34.43,89200.0,19.1381,19.1492,19.0993,19.1104,89200.0
2008-02-13 15:50:00,34.43,34.48,34.39,34.41,101000.0,19.1104,19.1381,19.0882,19.0993,101000.0
2008-02-13 15:55:00,34.41,34.48,34.41,34.46,123800.0,19.0993,19.1381,19.0993,19.127,123800.0
2008-02-14 09:30:00,34.06,35.29,34.0,34.5,151800.0,18.905,19.5877,18.8717,19.1492,151800.0
2008-02-14 09:35:00,34.5,34.72,34.47,34.55,115800.0,19.1492,19.2713,19.1326,19.177,115800.0
2008-02-14 09:40:00,34.55,34.65,34.47,34.53,82700.0,19.177,19.2325,19.1326,19.1659,82700.0
2008-02-14 09:45:00,34.52,34.63,34.47,34.6,58800.0,19.1603,19.2214,19.1326,19.2047,58800.0
2008-02-14 09:50:00,34.59,34.7,34.59,34.61,46200.0,19.1992,19.2602,19.1992,19.2103,46200.0
2008-02-14 09:55:00,34.61,34.66,34.47,34.48,72400.0,19.2103,19.238,19.1326,19.1381,72400.0
2008-02-14 10:00:00,34.48,34.58,34.43,34.47,58900.0,19.1381,19.1936,19.1104,19.1326,58900.0
2008-02-14 10:05:00,34.48,34.48,34.35,34.42,48000.0,19.1381,19.1381,19.066,19.1048,48000.0
2008-02-14 10:10:00,34.41,34.44,34.38,34.4,40800.0,19.0993,19.1159,19.0826,19.0937,40800.0
2008-02-14 10:15:00,34.4,34.47,34.37,34.47,28500.0,19.0937,19.1326,19.0771,19.1326,28500.0
2008-02-14 10:20:00,34.47,34.48,34.35,34.41,40700.0,19.1326,19.1381,19.066,19.0993,40700.0
2008-02-14 10:25:00,34.41,34.48,34.4,34.41,34300.0,19.0993,19.1381,19.0937,19.0993,34300.0
2008-02-14 10:30:00,34.42,34.44,34.31,34.31,32300.0,19.1048,19.1159,19.0438,19.0438,32300.0
2008-02-14 10:35:00,34.31,34.32,34.25,34.29,24200.0,19.0438,19.0493,19.0105,19.0327,24200.0
2008-02-14 10:40:00,34.3,34.35,34.24,34.25,45800.0,19.0382,19.066,19.0049,19.0105,45800.0
2008-02-14 10:45:00,34.24,34.29,34.23,34.28,58900.0,19.0049,19.0327,18.9994,19.0271,58900.0
2008-02-14 10:50:00,34.28,34.31,34.2,34.24,31200.0,19.0271,19.0438,18.9827,19.0049,31200.0
2008-02-14 10:55:00,34.23,34.27,34.16,34.2,30200.0,18.9994,19.0216,18.9605,18.9827,30200.0
2008-02-14 11:00:00,34.2,34.26,34.15,34.25,19200.0,18.9827,19.016,18.955,19.0105,19200.0
2008-02-14 11:05:00,34.26,34.26,34.18,34.19,19600.0,19.016,19.016,18.9716,18.9772,19600.0
2008-02-14 11:10:00,34.19,34.2,34.11,34.13,26900.0,18.9772,18.9827,18.9328,18.9439,26900.0
2008-02-14 11:15:00,34.12,34.14,34.03,34.09,39000.0,18.9383,18.9494,18.8883,18.9216,39000.0
2008-02-14 11:20:00,34.1,34.13,34.08,34.12,27200.0,18.9272,18.9439,18.9161,18.9383,27200.0
2008-02-14 11:25:00,34.12,34.19,34.11,34.14,26100.0,18.9383,18.9772,18.9328,18.9494,26100.0
2008-02-14 11:30:00,34.15,34.15,34.09,34.15,37800.0,18.955,18.955,18.9216,18.955,37800.0
2008-02-14 11:35:00,34.15,34.18,34.13,34.15,26900.0,18.955,18.9716,18.9439,18.955,26900.0
2008-02-14 11:40:00,34.15,34.18,34.1,34.13,30600.0,18.955,18.9716,18.9272,18.9439,30600.0
2008-02-14 11:45:00,34.12,34.15,34.06,34.12,31000.0,18.9383,18.955,18.905,18.9383,31000.0
2008-02-14 11:50:00,34.12,34.18,34.12,34.13,26100.0,18.9383,18.9716,18.9383,18.9439,26100.0
2008-02-14 11:55:00,34.14,34.2,34.14,34.2,12600.0,18.9494,18.9827,18.9494,18.9827,12600.0
2008-02-14 12:00:00,34.2,34.2,34.07,34.08,41300.0,18.9827,18.9827,18.9105,18.9161,41300.0
2008-02-14 12:05:00,34.08,34.13,34.08,34.12,24400.0,18.9161,18.9439,18.9161,18.9383,24400.0
2008-02-14 12:10:00,34.12,34.2,34.1,34.2,17600.0,18.9383,18.9827,18.9272,18.9827,17600.0
2008-02-14 12:15:00,34.2,34.21,34.12,34.14,28500.0,18.9827,18.9883,18.9383,18.9494,28500.0
2008-02-14 12:20:00,34.14,34.19,34.11,34.18,24900.0,18.9494,18.9772,18.9328,18.9716,24900.0
2008-02-14 12:25:00,34.17,34.29,34.17,34.23,54800.0,18.9661,19.0327,18.9661,18.9994,54800.0
2008-02-14 12:30:00,34.22,34.31,34.22,34.3,30200.0,18.9938,19.0438,18.9938,19.0382,30200.0
2008-02-14 12:35:00,34.3,34.33,34.29,34.3,29000.0,19.0382,19.0549,19.0327,19.0382,29000.0
2008-02-14 12:40:00,34.3,34.32,34.28,34.3,25000.0,19.0382,19.0493,19.0271,19.0382,25000.0
2008-02-14 12:45:00,34.31,34.35,34.26,34.27,43500.0,19.0438,19.066,19.016,19.0216,43500.0
2008-02-14 12:50:00,34.27,34.32,34.26,34.31,15100.0,19.0216,19.0493,19.016,19.0438,15100.0
2008-02-14 12:55:00,34.31,34.32,34.26,34.27,53800.0,19.0438,19.0493,19.016,19.0216,53800.0
2008-02-14 13:00:00,34.26,34.32,34.26,34.31,16000.0,19.016,19.0493,19.016,19.0438,16000.0
2008-02-14 13:05:00,34.31,34.32,34.22,34.25,47500.0,19.0438,19.0493,18.9938,19.0105,47500.0
2008-02-14 13:10:00,34.25,34.29,34.21,34.22,55200.0,19.0105,19.0327,18.9883,18.9938,55200.0
2008-02-14 13:15:00,34.22,34.28,34.21,34.28,19500.0,18.9938,19.0271,18.9883,19.0271,19500.0
2008-02-14 13:20:00,34.28,34.29,34.16,34.23,52000.0,19.0271,19.0327,18.9605,18.9994,52000.0
2008-02-14 13:25:00,34.23,34.27,34.19,34.25,17800.0,18.9994,19.0216,18.9772,19.0105,17800.0
2008-02-14 13:30:00,34.26,34.29,34.23,34.25,18300.0,19.016,19.0327,18.9994,19.0105,18300.0
2008-02-14 13:35:00,34.26,34.27,34.2,34.23,20100.0,19.016,19.0216,18.9827,18.9994,20100.0
2008-02-14 13:40:00,34.24,34.24,34.15,34.2,16400.0,19.0049,19.0049,18.955,18.9827,16400.0
2008-02-14 13:45:00,34.2,34.25,34.18,34.22,18600.0,18.9827,19.0105,18.9716,18.9938,18600.0
2008-02-14 13:50:00,34.21,34.21,34.14,34.16,24400.0,18.9883,18.9883,18.9494,18.9605,24400.0
2008-02-14 13:55:00,34.16,34.26,34.16,34.25,17100.0,18.9605,19.016,18.9605,19.0105,17100.0
2008-02-14 14:00:00,34.25,34.29,34.24,34.26,25000.0,19.0105,19.0327,19.0049,19.016,25000.0
2008-02-14 14:05:00,34.25,34.34,34.25,34.32,32100.0,19.0105,19.0604,19.0105,19.0493,32100.0
2008-02-14 14:10:00,34.32,34.32,34.29,34.3,15000.0,19.0493,19.0493,19.0327,19.0382,15000.0
2008-02-14 14:15:00,34.3,34.3,34.25,34.3,18100.0,19.0382,19.0382,19.0105,19.0382,18100.0
2008-02-14 14:20:00,34.3,34.33,34.26,34.32,22400.0,19.0382,19.0549,19.016,19.0493,22400.0
2008-02-14 14:25:00,34.32,34.34,34.25,34.28,41900.0,19.0493,19.0604,19.0105,19.0271,41900.0
2008-02-14 14:30:00,34.27,34.29,34.26,34.28,22500.0,19.0216,19.0327,19.016,19.0271,22500.0
2008-02-14 14:35:00,34.29,34.31,34.24,34.26,34100.0,19.0327,19.0438,19.0049,19.016,34100.0
2008-02-14 14:40:00,34.26,34.26,34.18,34.21,33000.0,19.016,19.016,18.9716,18.9883,33000.0
2008-02-14 14:45:00,34.22,34.23,34.06,34.1,51700.0,18.9938,18.9994,18.905,18.9272,51700.0
2008-02-14 14:50:00,34.11,34.13,34.08,34.13,27700.0,18.9328,18.9439,18.9161,18.9439,27700.0
2008-02-14 14:55:00,34.12,34.17,34.1,34.12,20600.0,18.9383,18.9661,18.9272,18.9383,20600.0
2008-02-14 15:00:00,34.11,34.16,34.06,34.12,29700.0,18.9328,18.9605,18.905,18.9383,29700.0
2008-02-14 15:05:00,34.11,34.18,34.09,34.17,30200.0,18.9328,18.9716,18.9216,18.9661,30200.0
2008-02-14 15:10:00,34.17,34.26,34.17,34.25,28600.0,18.9661,19.016,18.9661,19.0105,28600.0
2008-02-14 15:15:00,34.26,34.31,34.23,34.31,31600.0,19.016,19.0438,18.9994,19.0438,31600.0
2008-02-14 15:20:00,34.31,34.35,34.28,34.3,79200.0,19.0438,19.066,19.0271,19.0382,79200.0
2008-02-14 15:25:00,34.31,34.32,34.27,34.29,41700.0,19.0438,19.0493,19.0216,19.0327,41700.0
2008-02-14 15:30:00,34.28,34.31,34.27,34.29,27600.0,19.0271,19.0438,19.0216,19.0327,27600.0
2008-02-14 15:35:00,34.29,34.3,34.2,34.2,34700.0,19.0327,19.0382,18.9827,18.9827,34700.0
2008-02-14 15:40:00,34.21,34.24,34.19,34.21,63900.0,18.9883,19.0049,18.9772,18.9883,63900.0
2008-02-14 15:45:00,34.22,34.25,34.19,34.24,80800.0,18.9938,19.0105,18.9772,19.0049,80800.0
2008-02-14 15:50:00,34.25,34.25,34.17,34.17,96100.0,19.0105,19.0105,18.9661,18.9661,96100.0
2008-02-14 15:55:00,34.16,34.2,34.14,34.19,119600.0,18.9605,18.9827,18.9494,18.9772,119600.0
2008-02-15 09:30:00,33.97,34.59,33.83,34.13,383500.0,18.855,19.1992,18.7773,18.9439,383500.0
2008-02-15 09:35:00,34.08,34.18,33.98,34.03,22700.0,18.9161,18.9716,18.8606,18.8883,22700.0
2008-02-15 09:40:00,34.03,34.06,33.95,34.02,39900.0,18.8883,18.905,18.8439,18.8828,39900.0
2008-02-15 09:45:00,34.02,34.1,33.96,33.99,28500.0,18.8828,18.9272,18.8495,18.8661,28500.0
2008-02-15 09:50:00,33.97,33.98,33.85,33.85,26800.0,18.855,18.8606,18.7884,18.7884,26800.0
2008-02-15 09:55:00,33.85,33.89,33.79,33.84,18800.0,18.7884,18.8106,18.7551,18.7829,18800.0
2008-02-15 10:00:00,33.83,33.88,33.79,33.88,8800.0,18.7773,18.8051,18.7551,18.8051,8800.0
2008-02-15 10:05:00,33.88,33.89,33.81,33.84,22400.0,18.8051,18.8106,18.7662,18.7829,22400.0
2008-02-15 10:10:00,33.84,33.98,33.84,33.91,19800.0,18.7829,18.8606,18.7829,18.8217,19800.0
2008-02-15 10:15:00,33.93,33.98,33.92,33.96,24200.0,18.8328,18.8606,18.8273,18.8495,24200.0
2008-02-15 10:20:00,33.95,33.96,33.9,33.91,5300.0,18.8439,18.8495,18.8162,18.8217,5300.0
2008-02-15 10:25:00,33.92,33.95,33.9,33.92,13200.0,18.8273,18.8439,18.8162,18.8273,13200.0
2008-02-15 10:30:00,33.92,34.06,33.92,34.01,26200.0,18.8273,18.905,18.8273,18.8772,26200.0
2008-02-15 10:35:00,34.01,34.01,33.94,33.94,11900.0,18.8772,18.8772,18.8384,18.8384,11900.0
2008-02-15 10:40:00,33.95,33.95,33.89,33.89,13900.0,18.8439,18.8439,18.8106,18.8106,13900.0
2008-02-15 10:45:00,33.9,33.9,33.87,33.87,20000.0,18.8162,18.8162,18.7995,18.7995,20000.0
2008-02-15 10:50:00,33.87,33.9,33.79,33.79,13800.0,18.7995,18.8162,18.7551,18.7551,13800.0
2008-02-15 10:55:00,33.8,33.85,33.74,33.77,35400.0,18.7607,18.7884,18.7274,18.744,35400.0
2008-02-15 11:00:00,33.76,33.85,33.76,33.78,26600.0,18.7385,18.7884,18.7385,18.7496,26600.0
2008-02-15 11:05:00,33.78,33.79,33.75,33.77,11100.0,18.7496,18.7551,18.7329,18.744,11100.0
2008-02-15 11:10:00,33.77,33.86,33.76,33.85,11500.0,18.744,18.794,18.7385,18.7884,11500.0
2008-02-15 11:15:00,33.85,33.85,33.77,33.77,5200.0,18.7884,18.7884,18.744,18.744,5200.0
2008-02-15 11:20:00,33.78,33.78,33.74,33.74,10100.0,18.7496,18.7496,18.7274,18.7274,10100.0
2008-02-15 11:25:00,33.75,33.79,33.74,33.79,18200.0,18.7329,18.7551,18.7274,18.7551,18200.0
2008-02-15 11:30:00,33.79,33.8,33.77,33.78,10900.0,18.7551,18.7607,18.744,18.7496,10900.0
2008-02-15 11:35:00,33.79,33.8,33.74,33.74,15200.0,18.7551,18.7607,18.7274,18.7274,15200.0
2008-02-15 11:40:00,33.74,33.75,33.74,33.75,5400.0,18.7274,18.7329,18.7274,18.7329,5400.0
2008-02-15 11:45:00,33.74,33.75,33.74,33.75,14200.0,18.7274,18.7329,18.7274,18.7329,14200.0
2008-02-15 11:50:00,33.75,33.79,33.74,33.77,15000.0,18.7329,18.7551,18.7274,18.744,15000.0
2008-02-15 11:55:00,33.77,33.79,33.75,33.79,4800.0,18.744,18.7551,18.7329,18.7551,4800.0
2008-02-15 12:00:00,33.78,33.91,33.78,33.88,26300.0,18.7496,18.8217,18.7496,18.8051,26300.0
2008-02-15 12:05:00,33.87,33.87,33.79,33.84,12700.0,18.7995,18.7995,18.7551,18.7829,12700.0
2008-02-15 12:10:00,33.84,33.86,33.76,33.76,18700.0,18.7829,18.794,18.7385,18.7385,18700.0
2008-02-15 12:15:00,33.77,33.82,33.75,33.81,11000.0,18.744,18.7718,18.7329,18.7662,11000.0
2008-02-15 12:20:00,33.81,33.85,33.73,33.73,14800.0,18.7662,18.7884,18.7218,18.7218,14800.0
2008-02-15 12:25:00,33.72,33.72,33.67,33.67,14600.0,18.7163,18.7163,18.6885,18.6885,14600.0
2008-02-15 12:30:00,33.66,33.71,33.65,33.7,27700.0,18.683,18.7107,18.6774,18.7052,27700.0
2008-02-15 12:35:00,33.7,33.72,33.68,33.68,9900.0,18.7052,18.7163,18.6941,18.6941,9900.0
2008-02-15 12:40:00,33.69,33.7,33.63,33.63,18300.0,18.6996,18.7052,18.6663,18.6663,18300.0
2008-02-15 12:45:00,33.64,33.67,33.61,33.65,28600.0,18.6719,18.6885,18.6552,18.6774,28600.0
2008-02-15 12:50:00,33.64,33.65,33.62,33.63,23800.0,18.6719,18.6774,18.6608,18.6663,23800.0
2008-02-15 12:55:00,33.63,33.64,33.59,33.6,15000.0,18.6663,18.6719,18.6441,18.6497,15000.0
2008-02-15 13:00:00,33.6,33.61,33.57,33.59,16100.0,18.6497,18.6552,18.633,18.6441,16100.0
2008-02-15 13:05:00,33.58,33.58,33.53,33.55,23100.0,18.6386,18.6386,18.6108,18.6219,23100.0
2008-02-15 13:10:00,33.55,33.59,33.52,33.59,17800.0,18.6219,18.6441,18.6053,18.6441,17800.0
2008-02-15 13:15:00,33.59,33.6,33.59,33.6,17200.0,18.6441,18.6497,18.6441,18.6497,17200.0
2008-02-15 13:20:00,33.6,33.61,33.56,33.57,19300.0,18.6497,18.6552,18.6275,18.633,19300.0
2008-02-15 13:25:00,33.57,33.58,33.54,33.56,9700.0,18.633,18.6386,18.6164,18.6275,9700.0
2008-02-15 13:30:00,33.55,33.58,33.53,33.56,11900.0,18.6219,18.6386,18.6108,18.6275,11900.0
2008-02-15 13:35:00,33.56,33.57,33.55,33.55,15700.0,18.6275,18.633,18.6219,18.6219,15700.0
2008-02-15 13:40:00,33.55,33.62,33.55,33.6,21000.0,18.6219,18.6608,18.6219,18.6497,21000.0
2008-02-15 13:45:00,33.6,33.6,33.55,33.58,22200.0,18.6497,18.6497,18.6219,18.6386,22200.0
2008-02-15 13:50:00,33.58,33.62,33.55,33.55,40200.0,18.6386,18.6608,18.6219,18.6219,40200.0
2008-02-15 13:55:00,33.56,33.61,33.56,33.59,10700.0,18.6275,18.6552,18.6275,18.6441,10700.0
2008-02-15 14:00:00,33.59,33.62,33.57,33.62,17000.0,18.6441,18.6608,18.633,18.6608,17000.0
2008-02-15 14:05:00,33.62,33.62,33.56,33.59,15900.0,18.6608,18.6608,18.6275,18.6441,15900.0
2008-02-15 14:10:00,33.58,33.58,33.55,33.55,12100.0,18.6386,18.6386,18.6219,18.6219,12100.0
2008-02-15 14:15:00,33.55,33.56,33.55,33.55,24600.0,18.6219,18.6275,18.6219,18.6219,24600.0
2008-02-15 14:20:00,33.55,33.57,33.52,33.56,21800.0,18.6219,18.633,18.6053,18.6275,21800.0
2008-02-15 14:25:00,33.55,33.61,33.54,33.61,6500.0,18.6219,18.6552,18.6164,18.6552,6500.0
2008-02-15 14:30:00,33.61,33.63,33.57,33.62,19500.0,18.6552,18.6663,18.633,18.6608,19500.0
2008-02-15 14:35:00,33.62,33.62,33.53,33.57,11100.0,18.6608,18.6608,18.6108,18.633,11100.0
2008-02-15 14:40:00,33.56,33.6,33.56,33.59,7900.0,18.6275,18.6497,18.6275,18.6441,7900.0
2008-02-15 14:45:00,33.59,33.61,33.58,33.59,8800.0,18.6441,18.6552,18.6386,18.6441,8800.0
2008-02-15 14:50:00,33.6,33.61,33.58,33.61,9700.0,18.6497,18.6552,18.6386,18.6552,9700.0
2008-02-15 14:55:00,33.6,33.61,33.56,33.58,18600.0,18.6497,18.6552,18.6275,18.6386,18600.0
2008-02-15 15:00:00,33.58,33.6,33.53,33.58,26700.0,18.6386,18.6497,18.6108,18.6386,26700.0
2008-02-15 15:05:00,33.57,33.62,33.54,33.58,41000.0,18.633,18.6608,18.6164,18.6386,41000.0
2008-02-15 15:10:00,33.58,33.62,33.58,33.6,24000.0,18.6386,18.6608,18.6386,18.6497,24000.0
2008-02-15 15:15:00,33.59,33.61,33.58,33.58,27100.0,18.6441,18.6552,18.6386,18.6386,27100.0
2008-02-15 15:20:00,33.59,33.6,33.56,33.6,9900.0,18.6441,18.6497,18.6275,18.6497,9900.0
2008-02-15 15:25:00,33.6,33.61,33.59,33.59,17700.0,18.6497,18.6552,18.6441,18.6441,17700.0
2008-02-15 15:30:00,33.59,33.6,33.58,33.6,18700.0,18.6441,18.6497,18.6386,18.6497,18700.0
2008-02-15 15:35:00,33.6,33.63,33.59,33.62,44200.0,18.6497,18.6663,18.6441,18.6608,44200.0
2008-02-15 15:40:00,33.61,33.62,33.58,33.61,28300.0,18.6552,18.6608,18.6386,18.6552,28300.0
2008-02-15 15:45:00,33.6,33.68,33.6,33.65,49400.0,18.6497,18.6941,18.6497,18.6774,49400.0
2008-02-15 15:50:00,33.64,33.67,33.64,33.65,57300.0,18.6719,18.6885,18.6719,18.6774,57300.0
2008-02-15 15:55:00,33.64,33.69,33.64,33.67,56600.0,18.6719,18.6996,18.6719,18.6885,56600.0
2008-02-19 09:30:00,34.59,34.64,34.24,34.56,85600.0,19.1992,19.2269,19.0049,19.1825,85600.0
2008-02-19 09:35:00,34.57,34.59,34.42,34.42,22400.0,19.1881,19.1992,19.1048,19.1048,22400.0
2008-02-19 09:40:00,34.43,34.45,34.26,34.29,31300.0,19.1104,19.1215,19.016,19.0327,31300.0
2008-02-19 09:45:00,34.29,34.4,34.26,34.36,19900.0,19.0327,19.0937,19.016,19.0715,19900.0
2008-02-19 09:50:00,34.34,34.4,34.31,34.37,18500.0,19.0604,19.0937,19.0438,19.0771,18500.0
2008-02-19 09:55:00,34.38,34.39,34.2,34.27,56100.0,19.0826,19.0882,18.9827,19.0216,56100.0
2008-02-19 10:00:00,34.24,34.33,34.16,34.19,36200.0,19.0049,19.0549,18.9605,18.9772,36200.0
2008-02-19 10:05:00,34.19,34.19,34.06,34.09,53000.0,18.9772,18.9772,18.905,18.9216,53000.0
2008-02-19 10:10:00,34.09,34.16,34.09,34.14,53100.0,18.9216,18.9605,18.9216,18.9494,53100.0
2008-02-19 10:15:00,34.15,34.18,34.09,34.15,40800.0,18.955,18.9716,18.9216,18.955,40800.0
2008-02-19 10:20:00,34.14,34.18,34.12,34.16,20000.0,18.9494,18.9716,18.9383,18.9605,20000.0
2008-02-19 10:25:00,34.16,34.18,34.09,34.09,18100.0,18.9605,18.9716,18.9216,18.9216,18100.0
2008-02-19 10:30:00,34.11,34.14,34.04,34.06,24000.0,18.9328,18.9494,18.8939,18.905,24000.0
2008-02-19 10:35:00,34.05,34.07,34.01,34.03,16200.0,18.8994,18.9105,18.8772,18.8883,16200.0
2008-02-19 10:40:00,34.04,34.09,33.99,33.99,44300.0,18.8939,18.9216,18.8661,18.8661,44300.0
2008-02-19 10:45:00,33.99,34.02,33.95,33.96,19000.0,18.8661,18.8828,18.8439,18.8495,19000.0
2008-02-19 10:50:00,33.96,34.01,33.94,33.94,19700.0,18.8495,18.8772,18.8384,18.8384,19700.0
2008-02-19 10:55:00,33.94,34.0,33.93,33.93,13900.0,18.8384,18.8717,18.8328,18.8328,13900.0
2008-02-19 11:00:00,33.92,33.96,33.91,33.93,23100.0,18.8273,18.8495,18.8217,18.8328,23100.0
2008-02-19 11:05:00,33.92,33.96,33.91,33.93,12600.0,18.8273,18.8495,18.8217,18.8328,12600.0
2008-02-19 11:10:00,33.91,33.92,33.84,33.86,13900.0,18.8217,18.8273,18.7829,18.794,13900.0
2008-02-19 11:15:00,33.85,33.9,33.78,33.89,21700.0,18.7884,18.8162,18.7496,18.8106,21700.0
2008-02-19 11:20:00,33.88,33.92,33.86,33.91,19100.0,18.8051,18.8273,18.794,18.8217,19100.0
2008-02-19 11:25:00,33.9,33.96,33.86,33.92,19200.0,18.8162,18.8495,18.794,18.8273,19200.0
2008-02-19 11:30:00,33.93,33.96,33.91,33.92,24400.0,18.8328,18.8495,18.8217,18.8273,24400.0
2008-02-19 11:35:00,33.92,33.96,33.9,33.9,24200.0,18.8273,18.8495,18.8162,18.8162,24200.0
2008-02-19 11:40:00,33.9,33.95,33.9,33.95,9400.0,18.8162,18.8439,18.8162,18.8439,9400.0
2008-02-19 11:45:00,33.95,33.96,33.93,33.94,9700.0,18.8439,18.8495,18.8328,18.8384,9700.0
2008-02-19 11:50:00,33.94,33.97,33.9,33.96,12300.0,18.8384,18.855,18.8162,18.8495,12300.0
2008-02-19 11:55:00,33.96,34.0,33.96,33.97,20700.0,18.8495,18.8717,18.8495,18.855,20700.0
2008-02-19 12:00:00,33.98,34.0,33.93,33.98,16000.0,18.8606,18.8717,18.8328,18.8606,16000.0
2008-02-19 12:05:00,33.97,34.01,33.94,33.98,16100.0,18.855,18.8772,18.8384,18.8606,16100.0
2008-02-19 12:10:00,33.98,34.0,33.96,33.98,10600.0,18.8606,18.8717,18.8495,18.8606,10600.0
2008-02-19 12:15:00,33.99,34.01,33.94,34.0,18800.0,18.8661,18.8772,18.8384,18.8717,18800.0
2008-02-19 12:20:00,34.0,34.01,33.95,33.96,17100.0,18.8717,18.8772,18.8439,18.8495,17100.0
2008-02-19 12:25:00,33.95,33.96,33.92,33.93,7200.0,18.8439,18.8495,18.8273,18.8328,7200.0
2008-02-19 12:30:00,33.92,33.93,33.88,33.93,8500.0,18.8273,18.8328,18.8051,18.8328,8500.0
2008-02-19 12:35:00,33.92,33.92,33.86,33.86,8800.0,18.8273,18.8273,18.794,18.794,8800.0
2008-02-19 12:40:00,33.86,33.87,33.83,33.85,19200.0,18.794,18.7995,18.7773,18.7884,19200.0
2008-02-19 12:45:00,33.85,33.85,33.82,33.85,23000.0,18.7884,18.7884,18.7718,18.7884,23000.0
2008-02-19 12:50:00,33.84,33.89,33.83,33.87,29700.0,18.7829,18.8106,18.7773,18.7995,29700.0
2008-02-19 12:55:00,33.88,33.9,33.82,33.82,9300.0,18.8051,18.8162,18.7718,18.7718,9300.0
2008-02-19 13:00:00,33.83,33.94,33.83,33.89,18200.0,18.7773,18.8384,18.7773,18.8106,18200.0
2008-02-19 13:05:00,33.88,33.94,33.87,33.93,8600.0,18.8051,18.8384,18.7995,18.8328,8600.0
2008-02-19 13:10:00,33.93,34.0,33.93,34.0,9300.0,18.8328,18.8717,18.8328,18.8717,9300.0
2008-02-19 13:15:00,33.99,34.07,33.99,34.03,30400.0,18.8661,18.9105,18.8661,18.8883,30400.0
2008-02-19 13:20:00,34.03,34.05,34.02,34.05,4600.0,18.8883,18.8994,18.8828,18.8994,4600.0
2008-02-19 13:25:00,34.06,34.11,34.04,34.07,11200.0,18.905,18.9328,18.8939,18.9105,11200.0
2008-02-19 13:30:00,34.06,34.06,33.98,33.99,28700.0,18.905,18.905,18.8606,18.8661,28700.0
2008-02-19 13:35:00,33.99,33.99,33.97,33.99,13100.0,18.8661,18.8661,18.855,18.8661,13100.0
2008-02-19 13:40:00,33.99,34.01,33.95,33.96,13300.0,18.8661,18.8772,18.8439,18.8495,13300.0
2008-02-19 13:45:00,33.96,33.96,33.93,33.94,7500.0,18.8495,18.8495,18.8328,18.8384,7500.0
2008-02-19 13:50:00,33.93,34.0,33.93,33.96,22400.0,18.8328,18.8717,18.8328,18.8495,22400.0
2008-02-19 13:55:00,33.95,33.99,33.93,33.94,13800.0,18.8439,18.8661,18.8328,18.8384,13800.0
2008-02-19 14:00:00,33.94,33.97,33.91,33.92,19900.0,18.8384,18.855,18.8217,18.8273,19900.0
2008-02-19 14:05:00,33.92,33.95,33.88,33.91,9500.0,18.8273,18.8439,18.8051,18.8217,9500.0
2008-02-19 14:10:00,33.92,33.97,33.92,33.97,11400.0,18.8273,18.855,18.8273,18.855,11400.0
2008-02-19 14:15:00,33.96,34.0,33.93,33.98,15400.0,18.8495,18.8717,18.8328,18.8606,15400.0
2008-02-19 14:20:00,33.98,34.02,33.97,34.02,12600.0,18.8606,18.8828,18.855,18.8828,12600.0
2008-02-19 14:25:00,34.02,34.05,33.93,33.93,18300.0,18.8828,18.8994,18.8328,18.8328,18300.0
2008-02-19 14:30:00,33.93,33.93,33.82,33.82,22600.0,18.8328,18.8328,18.7718,18.7718,22600.0
2008-02-19 14:35:00,33.82,33.9,33.78,33.79,37500.0,18.7718,18.8162,18.7496,18.7551,37500.0
2008-02-19 14:40:00,33.79,33.81,33.74,33.75,36100.0,18.7551,18.7662,18.7274,18.7329,36100.0
2008-02-19 14:45:00,33.74,33.75,33.62,33.7,43000.0,18.7274,18.7329,18.6608,18.7052,43000.0
2008-02-19 14:50:00,33.69,33.7,33.63,33.65,22600.0,18.6996,18.7052,18.6663,18.6774,22600.0
2008-02-19 14:55:00,33.65,33.66,33.53,33.53,25800.0,18.6774,18.683,18.6108,18.6108,25800.0
2008-02-19 15:00:00,33.54,33.58,33.51,33.55,37000.0,18.6164,18.6386,18.5997,18.6219,37000.0
2008-02-19 15:05:00,33.55,33.62,33.54,33.61,24800.0,18.6219,18.6608,18.6164,18.6552,24800.0
2008-02-19 15:10:00,33.61,33.67,33.6,33.65,28600.0,18.6552,18.6885,18.6497,18.6774,28600.0
2008-02-19 15:15:00,33.65,33.67,33.61,33.66,37700.0,18.6774,18.6885,18.6552,18.683,37700.0
2008-02-19 15:20:00,33.66,33.68,33.62,33.64,24600.0,18.683,18.6941,18.6608,18.6719,24600.0
2008-02-19 15:25:00,33.63,33.66,33.58,33.58,33700.0,18.6663,18.683,18.6386,18.6386,33700.0
2008-02-19 15:30:00,33.57,33.58,33.53,33.58,35600.0,18.633,18.6386,18.6108,18.6386,35600.0
2008-02-19 15:35:00,33.58,33.7,33.58,33.65,29300.0,18.6386,18.7052,18.6386,18.6774,29300.0
2008-02-19 15:40:00,33.65,33.7,33.63,33.67,29300.0,18.6774,18.7052,18.6663,18.6885,29300.0
2008-02-19 15:45:00,33.68,33.68,33.53,33.53,59700.0,18.6941,18.6941,18.6108,18.6108,59700.0
2008-02-19 15:50:00,33.54,33.57,33.51,33.55,81000.0,18.6164,18.633,18.5997,18.6219,81000.0
2008-02-19 15:55:00,33.54,33.65,33.52,33.65,58200.0,18.6164,18.6774,18.6053,18.6774,58200.0
2008-02-20 09:30:00,33.65,33.74,33.49,33.73,43200.0,18.6774,18.7274,18.5886,18.7218,43200.0
2008-02-20 09:35:00,33.75,33.87,33.7,33.81,41100.0,18.7329,18.7995,18.7052,18.7662,41100.0
2008-02-20 09:40:00,33.79,33.79,33.68,33.69,10900.0,18.7551,18.7551,18.6941,18.6996,10900.0
2008-02-20 09:45:00,33.69,33.82,33.69,33.81,22100.0,18.6996,18.7718,18.6996,18.7662,22100.0
2008-02-20 09:50:00,33.81,33.85,33.77,33.8,25500.0,18.7662,18.7884,18.744,18.7607,25500.0
2008-02-20 09:55:00,33.79,33.86,33.69,33.75,27900.0,18.7551,18.794,18.6996,18.7329,27900.0
2008-02-20 10:00:00,33.75,33.82,33.71,33.77,69400.0,18.7329,18.7718,18.7107,18.744,69400.0
2008-02-20 10:05:00,33.77,33.77,33.67,33.76,26900.0,18.744,18.744,18.6885,18.7385,26900.0
2008-02-20 10:10:00,33.75,33.8,33.71,33.74,14500.0,18.7329,18.7607,18.7107,18.7274,14500.0
2008-02-20 10:15:00,33.74,33.83,33.69,33.83,31600.0,18.7274,18.7773,18.6996,18.7773,31600.0
2008-02-20 10:20:00,33.84,33.92,33.82,33.87,23900.0,18.7829,18.8273,18.7718,18.7995,23900.0
2008-02-20 10:25:00,33.87,33.91,33.81,33.81,17500.0,18.7995,18.8217,18.7662,18.7662,17500.0
2008-02-20 10:30:00,33.78,33.79,33.7,33.7,16200.0,18.7496,18.7551,18.7052,18.7052,16200.0
2008-02-20 10:35:00,33.7,33.82,33.69,33.8,17100.0,18.7052,18.7718,18.6996,18.7607,17100.0
2008-02-20 10:40:00,33.79,33.85,33.77,33.81,11200.0,18.7551,18.7884,18.744,18.7662,11200.0
2008-02-20 10:45:00,33.82,33.86,33.77,33.77,13500.0,18.7718,18.794,18.744,18.744,13500.0
2008-02-20 10:50:00,33.77,33.77,33.66,33.68,27200.0,18.744,18.744,18.683,18.6941,27200.0
2008-02-20 10:55:00,33.67,33.72,33.66,33.71,10900.0,18.6885,18.7163,18.683,18.7107,10900.0
2008-02-20 11:00:00,33.7,33.76,33.68,33.7,8700.0,18.7052,18.7385,18.6941,18.7052,8700.0
2008-02-20 11:05:00,33.72,33.72,33.64,33.65,8400.0,18.7163,18.7163,18.6719,18.6774,8400.0
2008-02-20 11:10:00,33.66,33.72,33.66,33.68,6600.0,18.683,18.7163,18.683,18.6941,6600.0
2008-02-20 11:15:00,33.67,33.73,33.67,33.72,9200.0,18.6885,18.7218,18.6885,18.7163,9200.0
2008-02-20 11:20:00,33.73,33.79,33.71,33.79,9300.0,18.7218,18.7551,18.7107,18.7551,9300.0
2008-02-20 11:25:00,33.79,33.83,33.79,33.82,8800.0,18.7551,18.7773,18.7551,18.7718,8800.0
2008-02-20 11:30:00,33.81,33.82,33.76,33.77,9300.0,18.7662,18.7718,18.7385,18.744,9300.0
2008-02-20 11:35:00,33.77,33.77,33.74,33.77,10900.0,18.744,18.744,18.7274,18.744,10900.0
2008-02-20 11:40:00,33.77,33.79,33.73,33.73,8400.0,18.744,18.7551,18.7218,18.7218,8400.0
2008-02-20 11:45:00,33.73,33.78,33.73,33.76,7900.0,18.7218,18.7496,18.7218,18.7385,7900.0
2008-02-20 11:50:00,33.76,33.77,33.74,33.76,11400.0,18.7385,18.744,18.7274,18.7385,11400.0
2008-02-20 11:55:00,33.76,33.78,33.69,33.69,15700.0,18.7385,18.7496,18.6996,18.6996,15700.0
2008-02-20 12:00:00,33.7,33.83,33.69,33.82,35400.0,18.7052,18.7773,18.6996,18.7718,35400.0
2008-02-20 12:05:00,33.82,33.94,33.82,33.92,35800.0,18.7718,18.8384,18.7718,18.8273,35800.0
2008-02-20 12:10:00,33.91,34.07,33.86,34.04,57200.0,18.8217,18.9105,18.794,18.8939,57200.0
2008-02-20 12:15:00,34.02,34.15,34.0,34.07,43900.0,18.8828,18.955,18.8717,18.9105,43900.0
2008-02-20 12:20:00,34.07,34.16,34.05,34.13,64200.0,18.9105,18.9605,18.8994,18.9439,64200.0
2008-02-20 12:25:00,34.14,34.18,34.1,34.1,43100.0,18.9494,18.9716,18.9272,18.9272,43100.0
2008-02-20 12:30:00,34.1,34.13,34.04,34.06,19500.0,18.9272,18.9439,18.8939,18.905,19500.0
2008-02-20 12:35:00,34.05,34.08,34.03,34.05,14800.0,18.8994,18.9161,18.8883,18.8994,14800.0
2008-02-20 12:40:00,34.04,34.06,34.0,34.01,16600.0,18.8939,18.905,18.8717,18.8772,16600.0
2008-02-20 12:45:00,34.02,34.02,33.99,34.0,10100.0,18.8828,18.8828,18.8661,18.8717,10100.0
2008-02-20 12:50:00,34.0,34.07,33.99,34.01,12600.0,18.8717,18.9105,18.8661,18.8772,12600.0
2008-02-20 12:55:00,34.02,34.07,34.01,34.06,18200.0,18.8828,18.9105,18.8772,18.905,18200.0
2008-02-20 13:00:00,34.06,34.17,34.05,34.17,13300.0,18.905,18.9661,18.8994,18.9661,13300.0
2008-02-20 13:05:00,34.17,34.22,34.07,34.11,181400.0,18.9661,18.9938,18.9105,18.9328,181400.0
2008-02-20 13:10:00,34.1,34.19,34.1,34.12,21500.0,18.9272,18.9772,18.9272,18.9383,21500.0
2008-02-20 13:15:00,34.12,34.16,34.11,34.12,11800.0,18.9383,18.9605,18.9328,18.9383,11800.0
2008-02-20 13:20:00,34.12,34.14,34.05,34.05,22600.0,18.9383,18.9494,18.8994,18.8994,22600.0
2008-02-20 13:25:00,34.04,34.06,34.02,34.03,15300.0,18.8939,18.905,18.8828,18.8883,15300.0
2008-02-20 13:30:00,34.02,34.02,33.95,33.97,15300.0,18.8828,18.8828,18.8439,18.855,15300.0
2008-02-20 13:35:00,33.96,33.98,33.96,33.98,9000.0,18.8495,18.8606,18.8495,18.8606,9000.0
2008-02-20 13:40:00,33.99,34.1,33.99,34.1,18700.0,18.8661,18.9272,18.8661,18.9272,18700.0
2008-02-20 13:45:00,34.1,34.12,34.07,34.09,6400.0,18.9272,18.9383,18.9105,18.9216,6400.0
2008-02-20 13:50:00,34.08,34.15,34.08,34.14,8000.0,18.9161,18.955,18.9161,18.9494,8000.0
2008-02-20 13:55:00,34.14,34.23,34.12,34.12,38500.0,18.9494,18.9994,18.9383,18.9383,38500.0
2008-02-20 14:00:00,34.13,34.24,34.08,34.11,54200.0,18.9439,19.0049,18.9161,18.9328,54200.0
2008-02-20 14:05:00,34.1,34.2,34.05,34.08,34900.0,18.9272,18.9827,18.8994,18.9161,34900.0
2008-02-20 14:10:00,34.08,34.13,34.01,34.03,30200.0,18.9161,18.9439,18.8772,18.8883,30200.0
2008-02-20 14:15:00,34.03,34.11,33.98,33.99,16900.0,18.8883,18.9328,18.8606,18.8661,16900.0
2008-02-20 14:20:00,34.0,34.02,33.93,33.95,45700.0,18.8717,18.8828,18.8328,18.8439,45700.0
2008-02-20 14:25:00,33.96,34.0,33.96,33.98,19900.0,18.8495,18.8717,18.8495,18.8606,19900.0
2008-02-20 14:30:00,33.97,34.0,33.9,33.91,48700.0,18.855,18.8717,18.8162,18.8217,48700.0
2008-02-20 14:35:00,33.9,33.95,33.89,33.95,15700.0,18.8162,18.8439,18.8106,18.8439,15700.0
2008-02-20 14:40:00,33.95,33.98,33.93,33.96,17600.0,18.8439,18.8606,18.8328,18.8495,17600.0
2008-02-20 14:45:00,33.95,34.05,33.93,34.05,69900.0,18.8439,18.8994,18.8328,18.8994,69900.0
2008-02-20 14:50:00,34.04,34.12,34.04,34.1,68300.0,18.8939,18.9383,18.8939,18.9272,68300.0
2008-02-20 14:55:00,34.1,34.22,34.1,34.18,53700.0,18.9272,18.9938,18.9272,18.9716,53700.0
2008-02-20 15:00:00,34.18,34.18,34.12,34.14,25300.0,18.9716,18.9716,18.9383,18.9494,25300.0
2008-02-20 15:05:00,34.13,34.22,34.12,34.19,41900.0,18.9439,18.9938,18.9383,18.9772,41900.0
2008-02-20 15:10:00,34.2,34.24,34.14,34.15,37800.0,18.9827,19.0049,18.9494,18.955,37800.0
2008-02-20 15:15:00,34.16,34.2,34.14,34.14,27900.0,18.9605,18.9827,18.9494,18.9494,27900.0
2008-02-20 15:20:00,34.15,34.2,34.12,34.14,25200.0,18.955,18.9827,18.9383,18.9494,25200.0
2008-02-20 15:25:00,34.14,34.17,34.13,34.15,44600.0,18.9494,18.9661,18.9439,18.955,44600.0
2008-02-20 15:30:00,34.14,34.16,34.1,34.14,39500.0,18.9494,18.9605,18.9272,18.9494,39500.0
2008-02-20 15:35:00,34.14,34.19,34.12,34.16,38500.0,18.9494,18.9772,18.9383,18.9605,38500.0
2008-02-20 15:40:00,34.17,34.2,34.15,34.16,49600.0,18.9661,18.9827,18.955,18.9605,49600.0
2008-02-20 15:45:00,34.15,34.16,34.1,34.14,23600.0,18.955,18.9605,18.9272,18.9494,23600.0
2008-02-20 15:50:00,34.15,34.21,34.14,34.14,79300.0,18.955,18.9883,18.9494,18.9494,79300.0
2008-02-20 15:55:00,34.15,34.23,34.14,34.23,104100.0,18.955,18.9994,18.9494,18.9994,104100.0
2008-02-21 09:30:00,34.26,34.42,33.69,34.3,41000.0,19.016,19.1048,18.6996,19.0382,41000.0
2008-02-21 09:35:00,34.25,34.26,34.13,34.15,43500.0,19.0105,19.016,18.9439,18.955,43500.0
2008-02-21 09:40:00,34.15,34.28,34.14,34.23,33200.0,18.955,19.0271,18.9494,18.9994,33200.0
2008-02-21 09:45:00,34.25,34.25,34.18,34.21,23200.0,19.0105,19.0105,18.9716,18.9883,23200.0
2008-02-21 09:50:00,34.22,34.23,34.15,34.16,17000.0,18.9938,18.9994,18.955,18.9605,17000.0
2008-02-21 09:55:00,34.15,34.2,34.15,34.19,17700.0,18.955,18.9827,18.955,18.9772,17700.0
2008-02-21 10:00:00,34.19,34.24,34.08,34.18,36400.0,18.9772,19.0049,18.9161,18.9716,36400.0
2008-02-21 10:05:00,34.17,34.24,34.15,34.21,26700.0,18.9661,19.0049,18.955,18.9883,26700.0
2008-02-21 10:10:00,34.23,34.25,34.16,34.18,20900.0,18.9994,19.0105,18.9605,18.9716,20900.0
2008-02-21 10:15:00,34.19,34.21,34.06,34.1,140600.0,18.9772,18.9883,18.905,18.9272,140600.0
2008-02-21 10:20:00,34.09,34.1,34.07,34.1,38900.0,18.9216,18.9272,18.9105,18.9272,38900.0
2008-02-21 10:25:00,34.1,34.1,34.02,34.1,29500.0,18.9272,18.9272,18.8828,18.9272,29500.0
2008-02-21 10:30:00,34.1,34.1,34.03,34.08,23400.0,18.9272,18.9272,18.8883,18.9161,23400.0
2008-02-21 10:35:00,34.07,34.1,34.05,34.07,18900.0,18.9105,18.9272,18.8994,18.9105,18900.0
2008-02-21 10:40:00,34.07,34.08,34.03,34.04,32300.0,18.9105,18.9161,18.8883,18.8939,32300.0
2008-02-21 10:45:00,34.04,34.05,34.0,34.02,28400.0,18.8939,18.8994,18.8717,18.8828,28400.0
2008-02-21 10:50:00,34.02,34.03,33.97,33.97,21700.0,18.8828,18.8883,18.855,18.855,21700.0
2008-02-21 10:55:00,33.96,33.97,33.9,33.92,23100.0,18.8495,18.855,18.8162,18.8273,23100.0
2008-02-21 11:00:00,33.9,33.97,33.9,33.92,21200.0,18.8162,18.855,18.8162,18.8273,21200.0
2008-02-21 11:05:00,33.92,34.01,33.91,34.0,27500.0,18.8273,18.8772,18.8217,18.8717,27500.0
2008-02-21 11:10:00,34.0,34.02,34.0,34.0,14100.0,18.8717,18.8828,18.8717,18.8717,14100.0
2008-02-21 11:15:00,34.01,34.02,34.0,34.02,12400.0,18.8772,18.8828,18.8717,18.8828,12400.0
2008-02-21 11:20:00,34.01,34.02,33.99,34.02,41200.0,18.8772,18.8828,18.8661,18.8828,41200.0
2008-02-21 11:25:00,34.01,34.06,33.95,34.04,21600.0,18.8772,18.905,18.8439,18.8939,21600.0
2008-02-21 11:30:00,34.03,34.08,33.94,33.97,23500.0,18.8883,18.9161,18.8384,18.855,23500.0
2008-02-21 11:35:00,33.98,34.06,33.97,34.01,23100.0,18.8606,18.905,18.855,18.8772,23100.0
2008-02-21 11:40:00,34.01,34.05,34.0,34.03,9700.0,18.8772,18.8994,18.8717,18.8883,9700.0
2008-02-21 11:45:00,34.04,34.12,34.04,34.09,16200.0,18.8939,18.9383,18.8939,18.9216,16200.0
2008-02-21 11:50:00,34.08,34.11,34.06,34.1,17400.0,18.9161,18.9328,18.905,18.9272,17400.0
2008-02-21 11:55:00,34.1,34.12,34.1,34.1,17300.0,18.9272,18.9383,18.9272,18.9272,17300.0
2008-02-21 12:00:00,34.1,34.11,34.09,34.1,16500.0,18.9272,18.9328,18.9216,18.9272,16500.0
2008-02-21 12:05:00,34.1,34.11,34.09,34.1,18900.0,18.9272,18.9328,18.9216,18.9272,18900.0
2008-02-21 12:10:00,34.1,34.11,34.1,34.1,15600.0,18.9272,18.9328,18.9272,18.9272,15600.0
2008-02-21 12:15:00,34.11,34.11,34.0,34.04,33700.0,18.9328,18.9328,18.8717,18.8939,33700.0
2008-02-21 12:20:00,34.04,34.04,34.01,34.04,26300.0,18.8939,18.8939,18.8772,18.8939,26300.0
2008-02-21 12:25:00,34.04,34.07,34.02,34.07,24800.0,18.8939,18.9105,18.8828,18.9105,24800.0
2008-02-21 12:30:00,34.07,34.07,34.01,34.05,35600.0,18.9105,18.9105,18.8772,18.8994,35600.0
2008-02-21 12:35:00,34.06,34.08,34.04,34.07,16100.0,18.905,18.9161,18.8939,18.9105,16100.0
2008-02-21 12:40:00,34.08,34.11,34.07,34.07,13400.0,18.9161,18.9328,18.9105,18.9105,13400.0
2008-02-21 12:45:00,34.07,34.08,34.05,34.05,18800.0,18.9105,18.9161,18.8994,18.8994,18800.0
2008-02-21 12:50:00,34.04,34.05,33.97,34.01,16300.0,18.8939,18.8994,18.855,18.8772,16300.0
2008-02-21 12:55:00,34.01,34.06,33.99,34.06,16800.0,18.8772,18.905,18.8661,18.905,16800.0
2008-02-21 13:00:00,34.06,34.06,33.97,34.02,21400.0,18.905,18.905,18.855,18.8828,21400.0
2008-02-21 13:05:00,34.02,34.07,34.0,34.07,9000.0,18.8828,18.9105,18.8717,18.9105,9000.0
2008-02-21 13:10:00,34.07,34.12,34.06,34.1,131600.0,18.9105,18.9383,18.905,18.9272,131600.0
2008-02-21 13:15:00,34.1,34.11,34.07,34.07,37800.0,18.9272,18.9328,18.9105,18.9105,37800.0
2008-02-21 13:20:00,34.07,34.09,34.0,34.07,26200.0,18.9105,18.9216,18.8717,18.9105,26200.0
2008-02-21 13:25:00,34.08,34.13,34.02,34.13,21500.0,18.9161,18.9439,18.8828,18.9439,21500.0
2008-02-21 13:30:00,34.13,34.13,34.07,34.08,8700.0,18.9439,18.9439,18.9105,18.9161,8700.0
2008-02-21 13:35:00,34.07,34.08,33.99,34.02,17800.0,18.9105,18.9161,18.8661,18.8828,17800.0
2008-02-21 13:40:00,34.02,34.06,34.0,34.03,9200.0,18.8828,18.905,18.8717,18.8883,9200.0
2008-02-21 13:45:00,34.03,34.04,33.97,33.99,19000.0,18.8883,18.8939,18.855,18.8661,19000.0
2008-02-21 13:50:00,33.98,34.03,33.96,34.02,28500.0,18.8606,18.8883,18.8495,18.8828,28500.0
2008-02-21 13:55:00,34.04,34.08,34.01,34.08,21300.0,18.8939,18.9161,18.8772,18.9161,21300.0
2008-02-21 14:00:00,34.07,34.14,34.07,34.08,50500.0,18.9105,18.9494,18.9105,18.9161,50500.0
2008-02-21 14:05:00,34.08,34.11,34.06,34.09,14400.0,18.9161,18.9328,18.905,18.9216,14400.0
2008-02-21 14:10:00,34.09,34.12,34.02,34.08,22100.0,18.9216,18.9383,18.8828,18.9161,22100.0
2008-02-21 14:15:00,34.07,34.11,34.05,34.1,18900.0,18.9105,18.9328,18.8994,18.9272,18900.0
2008-02-21 14:20:00,34.11,34.16,34.1,34.14,21000.0,18.9328,18.9605,18.9272,18.9494,21000.0
2008-02-21 14:25:00,34.14,34.17,34.11,34.15,17600.0,18.9494,18.9661,18.9328,18.955,17600.0
2008-02-21 14:30:00,34.16,34.18,34.13,34.15,14000.0,18.9605,18.9716,18.9439,18.955,14000.0
2008-02-21 14:35:00,34.15,34.19,34.15,34.18,11500.0,18.955,18.9772,18.955,18.9716,11500.0
2008-02-21 14:40:00,34.18,34.18,34.09,34.1,22500.0,18.9716,18.9716,18.9216,18.9272,22500.0
2008-02-21 14:45:00,34.1,34.1,34.06,34.08,16700.0,18.9272,18.9272,18.905,18.9161,16700.0
2008-02-21 14:50:00,34.09,34.1,34.04,34.09,11500.0,18.9216,18.9272,18.8939,18.9216,11500.0
2008-02-21 14:55:00,34.09,34.1,34.05,34.1,19500.0,18.9216,18.9272,18.8994,18.9272,19500.0
2008-02-21 15:00:00,34.09,34.1,33.98,33.98,19800.0,18.9216,18.9272,18.8606,18.8606,19800.0
2008-02-21 15:05:00,33.98,33.98,33.87,33.91,48200.0,18.8606,18.8606,18.7995,18.8217,48200.0
2008-02-21 15:10:00,33.91,33.98,33.89,33.96,29700.0,18.8217,18.8606,18.8106,18.8495,29700.0
2008-02-21 15:15:00,33.97,33.98,33.92,33.98,19100.0,18.855,18.8606,18.8273,18.8606,19100.0
2008-02-21 15:20:00,33.97,34.03,33.95,34.02,22000.0,18.855,18.8883,18.8439,18.8828,22000.0
2008-02-21 15:25:00,34.02,34.04,33.98,34.0,22300.0,18.8828,18.8939,18.8606,18.8717,22300.0
2008-02-21 15:30:00,33.99,34.05,33.99,34.03,21400.0,18.8661,18.8994,18.8661,18.8883,21400.0
2008-02-21 15:35:00,34.03,34.05,33.92,33.92,35700.0,18.8883,18.8994,18.8273,18.8273,35700.0
2008-02-21 15:40:00,33.93,33.94,33.91,33.93,33100.0,18.8328,18.8384,18.8217,18.8328,33100.0
2008-02-21 15:45:00,33.93,33.96,33.9,33.93,28200.0,18.8328,18.8495,18.8162,18.8328,28200.0
2008-02-21 15:50:00,33.92,33.93,33.83,33.83,58200.0,18.8273,18.8328,18.7773,18.7773,58200.0
2008-02-21 15:55:00,33.84,33.9,33.81,33.9,177100.0,18.7829,18.8162,18.7662,18.8162,177100.0
2008-02-22 09:30:00,34.27,34.27,33.68,34.03,31600.0,19.0216,19.0216,18.6941,18.8883,31600.0
2008-02-22 09:35:00,34.03,34.09,34.0,34.04,34600.0,18.8883,18.9216,18.8717,18.8939,34600.0
2008-02-22 09:40:00,34.05,34.05,33.93,33.93,14400.0,18.8994,18.8994,18.8328,18.8328,14400.0
2008-02-22 09:45:00,33.93,34.0,33.9,33.92,19900.0,18.8328,18.8717,18.8162,18.8273,19900.0
2008-02-22 09:50:00,33.92,33.94,33.89,33.93,25100.0,18.8273,18.8384,18.8106,18.8328,25100.0
2008-02-22 09:55:00,33.93,33.98,33.89,33.97,15600.0,18.8328,18.8606,18.8106,18.855,15600.0
2008-02-22 10:00:00,33.98,33.99,33.85,33.89,19100.0,18.8606,18.8661,18.7884,18.8106,19100.0
2008-02-22 10:05:00,33.88,33.88,33.78,33.82,28800.0,18.8051,18.8051,18.7496,18.7718,28800.0
2008-02-22 10:10:00,33.81,33.82,33.76,33.81,26200.0,18.7662,18.7718,18.7385,18.7662,26200.0
2008-02-22 10:15:00,33.8,33.81,33.76,33.78,18800.0,18.7607,18.7662,18.7385,18.7496,18800.0
2008-02-22 10:20:00,33.79,33.8,33.71,33.75,29600.0,18.7551,18.7607,18.7107,18.7329,29600.0
2008-02-22 10:25:00,33.75,33.81,33.73,33.79,31500.0,18.7329,18.7662,18.7218,18.7551,31500.0
2008-02-22 10:30:00,33.79,33.8,33.67,33.67,29000.0,18.7551,18.7607,18.6885,18.6885,29000.0
2008-02-22 10:35:00,33.67,33.73,33.67,33.67,20000.0,18.6885,18.7218,18.6885,18.6885,20000.0
2008-02-22 10:40:00,33.66,33.74,33.66,33.72,18600.0,18.683,18.7274,18.683,18.7163,18600.0
2008-02-22 10:45:00,33.71,33.73,33.69,33.7,22600.0,18.7107,18.7218,18.6996,18.7052,22600.0
2008-02-22 10:50:00,33.69,33.73,33.64,33.66,23400.0,18.6996,18.7218,18.6719,18.683,23400.0
2008-02-22 10:55:00,33.67,33.71,33.64,33.66,12300.0,18.6885,18.7107,18.6719,18.683,12300.0
2008-02-22 11:00:00,33.67,33.72,33.65,33.66,14300.0,18.6885,18.7163,18.6774,18.683,14300.0
2008-02-22 11:05:00,33.65,33.67,33.61,33.65,14700.0,18.6774,18.6885,18.6552,18.6774,14700.0
2008-02-22 11:10:00,33.64,33.67,33.6,33.67,15400.0,18.6719,18.6885,18.6497,18.6885,15400.0
2008-02-22 11:15:00,33.68,33.73,33.67,33.69,20500.0,18.6941,18.7218,18.6885,18.6996,20500.0
2008-02-22 11:20:00,33.69,33.73,33.68,33.71,18500.0,18.6996,18.7218,18.6941,18.7107,18500.0
2008-02-22 11:25:00,33.71,33.71,33.64,33.64,28200.0,18.7107,18.7107,18.6719,18.6719,28200.0
2008-02-22 11:30:00,33.65,33.68,33.63,33.68,11800.0,18.6774,18.6941,18.6663,18.6941,11800.0
2008-02-22 11:35:00,33.67,33.68,33.64,33.65,18700.0,18.6885,18.6941,18.6719,18.6774,18700.0
2008-02-22 11:40:00,33.64,33.65,33.6,33.62,27200.0,18.6719,18.6774,18.6497,18.6608,27200.0
2008-02-22 11:45:00,33.61,33.63,33.54,33.55,46300.0,18.6552,18.6663,18.6164,18.6219,46300.0
2008-02-22 11:50:00,33.54,33.57,33.49,33.49,42700.0,18.6164,18.633,18.5886,18.5886,42700.0
2008-02-22 11:55:00,33.5,33.51,33.47,33.49,35200.0,18.5942,18.5997,18.5775,18.5886,35200.0
2008-02-22 12:00:00,33.5,33.5,33.45,33.47,26600.0,18.5942,18.5942,18.5664,18.5775,26600.0
2008-02-22 12:05:00,33.46,33.47,33.44,33.44,30000.0,18.572,18.5775,18.5609,18.5609,30000.0
2008-02-22 12:10:00,33.44,33.45,33.36,33.36,40500.0,18.5609,18.5664,18.5165,18.5165,40500.0
2008-02-22 12:15:00,33.36,33.38,33.31,33.31,26700.0,18.5165,18.5276,18.4887,18.4887,26700.0
2008-02-22 12:20:00,33.31,33.34,33.31,33.31,34100.0,18.4887,18.5054,18.4887,18.4887,34100.0
2008-02-22 12:25:00,33.31,33.32,33.27,33.29,23600.0,18.4887,18.4943,18.4665,18.4776,23600.0
2008-02-22 12:30:00,33.29,33.3,33.25,33.26,28800.0,18.4776,18.4832,18.4554,18.461,28800.0
2008-02-22 12:35:00,33.26,33.28,33.24,33.24,48700.0,18.461,18.4721,18.4499,18.4499,48700.0
2008-02-22 12:40:00,33.24,33.25,33.2,33.23,25300.0,18.4499,18.4554,18.4277,18.4443,25300.0
2008-02-22 12:45:00,33.23,33.24,33.19,33.2,53600.0,18.4443,18.4499,18.4221,18.4277,53600.0
2008-02-22 12:50:00,33.2,33.23,33.18,33.2,37900.0,18.4277,18.4443,18.4166,18.4277,37900.0
2008-02-22 12:55:00,33.2,33.23,33.17,33.18,38400.0,18.4277,18.4443,18.411,18.4166,38400.0
2008-02-22 13:00:00,33.18,33.2,33.15,33.15,39100.0,18.4166,18.4277,18.3999,18.3999,39100.0
2008-02-22 13:05:00,33.15,33.17,33.13,33.16,63700.0,18.3999,18.411,18.3888,18.4055,63700.0
2008-02-22 13:10:00,33.16,33.17,33.14,33.15,30700.0,18.4055,18.411,18.3944,18.3999,30700.0
2008-02-22 13:15:00,33.15,33.2,33.14,33.17,41500.0,18.3999,18.4277,18.3944,18.411,41500.0
2008-02-22 13:20:00,33.17,33.19,33.15,33.16,21400.0,18.411,18.4221,18.3999,18.4055,21400.0
2008-02-22 13:25:00,33.16,33.18,33.09,33.09,38500.0,18.4055,18.4166,18.3666,18.3666,38500.0
2008-02-22 13:30:00,33.09,33.1,32.96,32.99,134400.0,18.3666,18.3722,18.2944,18.3111,134400.0
2008-02-22 13:35:00,32.98,33.0,32.98,33.0,40800.0,18.3055,18.3166,18.3055,18.3166,40800.0
2008-02-22 13:40:00,33.0,33.0,32.94,32.98,62800.0,18.3166,18.3166,18.2833,18.3055,62800.0
2008-02-22 13:45:00,32.98,33.0,32.95,32.98,72100.0,18.3055,18.3166,18.2889,18.3055,72100.0
2008-02-22 13:50:00,32.98,33.0,32.95,32.98,65600.0,18.3055,18.3166,18.2889,18.3055,65600.0
2008-02-22 13:55:00,32.98,33.0,32.95,32.96,60900.0,18.3055,18.3166,18.2889,18.2944,60900.0
2008-02-22 14:00:00,32.95,32.97,32.88,32.91,62900.0,18.2889,18.3,18.25,18.2667,62900.0
2008-02-22 14:05:00,32.91,32.95,32.87,32.9,47300.0,18.2667,18.2889,18.2445,18.2611,47300.0
2008-02-22 14:10:00,32.9,32.91,32.85,32.88,33600.0,18.2611,18.2667,18.2334,18.25,33600.0
2008-02-22 14:15:00,32.88,32.88,32.81,32.84,74200.0,18.25,18.25,18.2112,18.2278,74200.0
2008-02-22 14:20:00,32.84,32.9,32.82,32.88,73800.0,18.2278,18.2611,18.2167,18.25,73800.0
2008-02-22 14:25:00,32.87,32.88,32.83,32.85,34800.0,18.2445,18.25,18.2223,18.2334,34800.0
2008-02-22 14:30:00,32.85,32.85,32.78,32.78,55100.0,18.2334,18.2334,18.1945,18.1945,55100.0
2008-02-22 14:35:00,32.78,32.82,32.78,32.79,94800.0,18.1945,18.2167,18.1945,18.2001,94800.0
2008-02-22 14:40:00,32.78,32.83,32.77,32.8,91600.0,18.1945,18.2223,18.189,18.2056,91600.0
2008-02-22 14:45:00,32.8,32.81,32.78,32.81,72500.0,18.2056,18.2112,18.1945,18.2112,72500.0
2008-02-22 14:50:00,32.81,32.81,32.77,32.8,70800.0,18.2112,18.2112,18.189,18.2056,70800.0
2008-02-22 14:55:00,32.79,32.82,32.74,32.75,148300.0,18.2001,18.2167,18.1723,18.1779,148300.0
2008-02-22 15:00:00,32.75,32.82,32.74,32.8,179900.0,18.1779,18.2167,18.1723,18.2056,179900.0
2008-02-22 15:05:00,32.8,32.82,32.79,32.79,122400.0,18.2056,18.2167,18.2001,18.2001,122400.0
2008-02-22 15:10:00,32.79,32.8,32.74,32.74,62600.0,18.2001,18.2056,18.1723,18.1723,62600.0
2008-02-22 15:15:00,32.74,32.75,32.64,32.65,73800.0,18.1723,18.1779,18.1168,18.1224,73800.0
2008-02-22 15:20:00,32.65,32.72,32.65,32.72,57100.0,18.1224,18.1612,18.1224,18.1612,57100.0
2008-02-22 15:25:00,32.73,32.79,32.64,32.79,112000.0,18.1668,18.2001,18.1168,18.2001,112000.0
2008-02-22 15:30:00,32.8,32.85,32.76,32.85,352100.0,18.2056,18.2334,18.1834,18.2334,352100.0
2008-02-22 15:35:00,32.85,33.02,32.85,32.99,215100.0,18.2334,18.3277,18.2334,18.3111,215100.0
2008-02-22 15:40:00,32.99,33.02,32.91,32.92,296300.0,18.3111,18.3277,18.2667,18.2722,296300.0
2008-02-22 15:45:00,32.91,33.01,32.89,32.99,130500.0,18.2667,18.3222,18.2556,18.3111,130500.0
2008-02-22 15:50:00,32.99,33.01,32.96,33.01,189300.0,18.3111,18.3222,18.2944,18.3222,189300.0
2008-02-22 15:55:00,33.0,33.12,32.99,33.12,214500.0,18.3166,18.3833,18.3111,18.3833,214500.0
2008-02-25 09:30:00,33.24,33.29,32.82,32.88,85500.0,18.4499,18.4776,18.2167,18.25,85500.0
2008-02-25 09:35:00,32.86,33.04,32.86,33.01,33200.0,18.2389,18.3388,18.2389,18.3222,33200.0
2008-02-25 09:40:00,33.01,33.03,32.9,33.03,38700.0,18.3222,18.3333,18.2611,18.3333,38700.0
2008-02-25 09:45:00,33.04,33.04,32.9,32.94,56700.0,18.3388,18.3388,18.2611,18.2833,56700.0
2008-02-25 09:50:00,32.94,32.94,32.87,32.9,24400.0,18.2833,18.2833,18.2445,18.2611,24400.0
2008-02-25 09:55:00,32.92,33.02,32.88,32.88,45000.0,18.2722,18.3277,18.25,18.25,45000.0
2008-02-25 10:00:00,32.91,33.04,32.9,32.98,67600.0,18.2667,18.3388,18.2611,18.3055,67600.0
2008-02-25 10:05:00,32.98,33.05,32.98,33.01,100000.0,18.3055,18.3444,18.3055,18.3222,100000.0
2008-02-25 10:10:00,33.02,33.03,32.97,33.0,80000.0,18.3277,18.3333,18.3,18.3166,80000.0
2008-02-25 10:15:00,33.0,33.02,32.97,32.99,74600.0,18.3166,18.3277,18.3,18.3111,74600.0
2008-02-25 10:20:00,32.99,33.07,32.98,33.06,65700.0,18.3111,18.3555,18.3055,18.3499,65700.0
2008-02-25 10:25:00,33.05,33.1,33.04,33.09,193900.0,18.3444,18.3722,18.3388,18.3666,193900.0
2008-02-25 10:30:00,33.09,33.09,33.02,33.05,130900.0,18.3666,18.3666,18.3277,18.3444,130900.0
2008-02-25 10:35:00,33.04,33.07,33.04,33.04,52600.0,18.3388,18.3555,18.3388,18.3388,52600.0
2008-02-25 10:40:00,33.04,33.06,33.02,33.05,88800.0,18.3388,18.3499,18.3277,18.3444,88800.0
2008-02-25 10:45:00,33.05,33.09,33.0,33.05,73300.0,18.3444,18.3666,18.3166,18.3444,73300.0
2008-02-25 10:50:00,33.05,33.06,33.01,33.04,94200.0,18.3444,18.3499,18.3222,18.3388,94200.0
2008-02-25 10:55:00,33.04,33.08,33.01,33.07,81900.0,18.3388,18.361,18.3222,18.3555,81900.0
2008-02-25 11:00:00,33.06,33.09,33.01,33.05,64700.0,18.3499,18.3666,18.3222,18.3444,64700.0
2008-02-25 11:05:00,33.05,33.07,33.04,33.04,42500.0,18.3444,18.3555,18.3388,18.3388,42500.0
2008-02-25 11:10:00,33.05,33.07,33.03,33.06,78900.0,18.3444,18.3555,18.3333,18.3499,78900.0
2008-02-25 11:15:00,33.06,33.07,33.05,33.06,61100.0,18.3499,18.3555,18.3444,18.3499,61100.0
2008-02-25 11:20:00,33.06,33.06,33.04,33.05,68900.0,18.3499,18.3499,18.3388,18.3444,68900.0
2008-02-25 11:25:00,33.05,33.07,33.05,33.06,52400.0,18.3444,18.3555,18.3444,18.3499,52400.0
2008-02-25 11:30:00,33.06,33.07,33.02,33.03,40400.0,18.3499,18.3555,18.3277,18.3333,40400.0
2008-02-25 11:35:00,33.03,33.05,33.03,33.05,40900.0,18.3333,18.3444,18.3333,18.3444,40900.0
2008-02-25 11:40:00,33.04,33.05,33.03,33.03,54300.0,18.3388,18.3444,18.3333,18.3333,54300.0
2008-02-25 11:45:00,33.04,33.06,33.03,33.04,35700.0,18.3388,18.3499,18.3333,18.3388,35700.0
2008-02-25 11:50:00,33.04,33.05,33.01,33.02,38500.0,18.3388,18.3444,18.3222,18.3277,38500.0
2008-02-25 11:55:00,33.01,33.02,32.92,32.93,47300.0,18.3222,18.3277,18.2722,18.2778,47300.0
2008-02-25 12:00:00,32.93,32.99,32.91,32.99,21800.0,18.2778,18.3111,18.2667,18.3111,21800.0
2008-02-25 12:05:00,32.99,33.04,32.99,33.03,36100.0,18.3111,18.3388,18.3111,18.3333,36100.0
2008-02-25 12:10:00,33.03,33.05,33.02,33.04,69600.0,18.3333,18.3444,18.3277,18.3388,69600.0
2008-02-25 12:15:00,33.04,33.05,33.0,33.02,33100.0,18.3388,18.3444,18.3166,18.3277,33100.0
2008-02-25 12:20:00,33.02,33.03,33.0,33.0,12400.0,18.3277,18.3333,18.3166,18.3166,12400.0
2008-02-25 12:25:00,33.0,33.03,33.0,33.0,23200.0,18.3166,18.3333,18.3166,18.3166,23200.0
2008-02-25 12:30:00,33.0,33.0,32.95,32.99,26000.0,18.3166,18.3166,18.2889,18.3111,26000.0
2008-02-25 12:35:00,32.98,33.04,32.98,33.03,15000.0,18.3055,18.3388,18.3055,18.3333,15000.0
2008-02-25 12:40:00,33.03,33.04,33.02,33.03,13700.0,18.3333,18.3388,18.3277,18.3333,13700.0
2008-02-25 12:45:00,33.03,33.05,33.02,33.05,35600.0,18.3333,18.3444,18.3277,18.3444,35600.0
2008-02-25 12:50:00,33.05,33.06,33.02,33.04,29000.0,18.3444,18.3499,18.3277,18.3388,29000.0
2008-02-25 12:55:00,33.04,33.05,33.03,33.05,13500.0,18.3388,18.3444,18.3333,18.3444,13500.0
2008-02-25 13:00:00,33.04,33.05,33.02,33.05,41400.0,18.3388,18.3444,18.3277,18.3444,41400.0
2008-02-25 13:05:00,33.05,33.08,33.03,33.05,97100.0,18.3444,18.361,18.3333,18.3444,97100.0
2008-02-25 13:10:00,33.05,33.07,33.03,33.05,33700.0,18.3444,18.3555,18.3333,18.3444,33700.0
2008-02-25 13:15:00,33.05,33.05,33.02,33.02,37700.0,18.3444,18.3444,18.3277,18.3277,37700.0
2008-02-25 13:20:00,33.02,33.04,32.95,32.97,19500.0,18.3277,18.3388,18.2889,18.3,19500.0
2008-02-25 13:25:00,32.97,32.97,32.9,32.94,21900.0,18.3,18.3,18.2611,18.2833,21900.0
2008-02-25 13:30:00,32.93,33.0,32.9,32.9,30100.0,18.2778,18.3166,18.2611,18.2611,30100.0
2008-02-25 13:35:00,32.9,32.93,32.87,32.9,18400.0,18.2611,18.2778,18.2445,18.2611,18400.0
2008-02-25 13:40:00,32.9,32.96,32.9,32.96,20800.0,18.2611,18.2944,18.2611,18.2944,20800.0
2008-02-25 13:45:00,32.95,32.99,32.95,32.97,27200.0,18.2889,18.3111,18.2889,18.3,27200.0
2008-02-25 13:50:00,32.97,33.04,32.94,33.03,27100.0,18.3,18.3388,18.2833,18.3333,27100.0
2008-02-25 13:55:00,33.03,33.04,33.02,33.03,22000.0,18.3333,18.3388,18.3277,18.3333,22000.0
2008-02-25 14:00:00,33.03,33.05,32.98,33.05,48600.0,18.3333,18.3444,18.3055,18.3444,48600.0
2008-02-25 14:05:00,33.05,33.06,33.02,33.02,57100.0,18.3444,18.3499,18.3277,18.3277,57100.0
2008-02-25 14:10:00,33.03,33.06,33.02,33.06,63200.0,18.3333,18.3499,18.3277,18.3499,63200.0
2008-02-25 14:15:00,33.05,33.06,33.04,33.05,26600.0,18.3444,18.3499,18.3388,18.3444,26600.0
2008-02-25 14:20:00,33.05,33.06,33.0,33.03,51700.0,18.3444,18.3499,18.3166,18.3333,51700.0
2008-02-25 14:25:00,33.04,33.18,33.03,33.15,230100.0,18.3388,18.4166,18.3333,18.3999,230100.0
2008-02-25 14:30:00,33.16,33.2,33.07,33.11,193000.0,18.4055,18.4277,18.3555,18.3777,193000.0
2008-02-25 14:35:00,33.11,33.15,33.06,33.1,57900.0,18.3777,18.3999,18.3499,18.3722,57900.0
2008-02-25 14:40:00,33.1,33.11,32.95,32.95,68600.0,18.3722,18.3777,18.2889,18.2889,68600.0
2008-02-25 14:45:00,32.95,33.04,32.94,33.02,52500.0,18.2889,18.3388,18.2833,18.3277,52500.0
2008-02-25 14:50:00,33.03,33.14,32.98,33.13,68500.0,18.3333,18.3944,18.3055,18.3888,68500.0
2008-02-25 14:55:00,33.12,33.16,33.09,33.13,51600.0,18.3833,18.4055,18.3666,18.3888,51600.0
2008-02-25 15:00:00,33.14,33.16,33.12,33.14,78400.0,18.3944,18.4055,18.3833,18.3944,78400.0
2008-02-25 15:05:00,33.14,33.16,33.09,33.11,54600.0,18.3944,18.4055,18.3666,18.3777,54600.0
2008-02-25 15:10:00,33.1,33.14,33.08,33.1,41300.0,18.3722,18.3944,18.361,18.3722,41300.0
2008-02-25 15:15:00,33.1,33.17,33.1,33.12,91700.0,18.3722,18.411,18.3722,18.3833,91700.0
2008-02-25 15:20:00,33.13,33.15,33.12,33.13,34600.0,18.3888,18.3999,18.3833,18.3888,34600.0
2008-02-25 15:25:00,33.14,33.17,33.12,33.15,132300.0,18.3944,18.411,18.3833,18.3999,132300.0
2008-02-25 15:30:00,33.14,33.16,33.12,33.15,101400.0,18.3944,18.4055,18.3833,18.3999,101400.0
2008-02-25 15:35:00,33.15,33.19,33.1,33.19,193200.0,18.3999,18.4221,18.3722,18.4221,193200.0
2008-02-25 15:40:00,33.19,33.35,33.19,33.31,120100.0,18.4221,18.5109,18.4221,18.4887,120100.0
2008-02-25 15:45:00,33.31,33.32,33.22,33.22,109600.0,18.4887,18.4943,18.4388,18.4388,109600.0
2008-02-25 15:50:00,33.23,33.31,33.22,33.26,102400.0,18.4443,18.4887,18.4388,18.461,102400.0
2008-02-25 15:55:00,33.26,33.32,33.26,33.29,112000.0,18.461,18.4943,18.461,18.4776,112000.0
2008-02-26 09:30:00,32.85,33.0,32.45,32.52,127500.0,18.2334,18.3166,18.0114,18.0502,127500.0
2008-02-26 09:35:00,32.51,32.53,32.33,32.42,77600.0,18.0447,18.0558,17.9448,17.9947,77600.0
2008-02-26 09:40:00,32.43,32.54,32.42,32.48,65400.0,18.0003,18.0613,17.9947,18.028,65400.0
2008-02-26 09:45:00,32.48,32.64,32.48,32.61,43900.0,18.028,18.1168,18.028,18.1002,43900.0
2008-02-26 09:50:00,32.61,32.64,32.52,32.6,54300.0,18.1002,18.1168,18.0502,18.0946,54300.0
2008-02-26 09:55:00,32.59,32.62,32.5,32.55,42100.0,18.0891,18.1057,18.0391,18.0669,42100.0
2008-02-26 10:00:00,32.54,32.55,32.4,32.43,96400.0,18.0613,18.0669,17.9836,18.0003,96400.0
2008-02-26 10:05:00,32.41,32.5,32.38,32.44,67900.0,17.9892,18.0391,17.9725,18.0058,67900.0
2008-02-26 10:10:00,32.44,32.46,32.34,32.39,71100.0,18.0058,18.0169,17.9503,17.9781,71100.0
2008-02-26 10:15:00,32.39,32.44,32.29,32.3,57200.0,17.9781,18.0058,17.9226,17.9281,57200.0
2008-02-26 10:20:00,32.29,32.31,32.14,32.16,121600.0,17.9226,17.9337,17.8393,17.8504,121600.0
2008-02-26 10:25:00,32.15,32.37,32.15,32.34,126300.0,17.8449,17.967,17.8449,17.9503,126300.0
2008-02-26 10:30:00,32.33,32.43,32.32,32.35,87800.0,17.9448,18.0003,17.9392,17.9559,87800.0
2008-02-26 10:35:00,32.34,32.35,32.3,32.31,30800.0,17.9503,17.9559,17.9281,17.9337,30800.0
2008-02-26 10:40:00,32.31,32.36,32.28,32.32,32700.0,17.9337,17.9614,17.917,17.9392,32700.0
2008-02-26 10:45:00,32.33,32.33,32.19,32.21,67300.0,17.9448,17.9448,17.8671,17.8782,67300.0
2008-02-26 10:50:00,32.2,32.51,32.2,32.49,133600.0,17.8726,18.0447,17.8726,18.0336,133600.0
2008-02-26 10:55:00,32.49,32.51,32.26,32.3,127100.0,18.0336,18.0447,17.9059,17.9281,127100.0
2008-02-26 11:00:00,32.31,32.4,32.25,32.39,56500.0,17.9337,17.9836,17.9004,17.9781,56500.0
2008-02-26 11:05:00,32.39,32.48,32.38,32.47,51400.0,17.9781,18.028,17.9725,18.0225,51400.0
2008-02-26 11:10:00,32.47,32.54,32.47,32.54,50800.0,18.0225,18.0613,18.0225,18.0613,50800.0
2008-02-26 11:15:00,32.54,32.58,32.53,32.56,52700.0,18.0613,18.0835,18.0558,18.0724,52700.0
2008-02-26 11:20:00,32.56,32.6,32.55,32.56,38600.0,18.0724,18.0946,18.0669,18.0724,38600.0
2008-02-26 11:25:00,32.56,32.57,32.47,32.52,46500.0,18.0724,18.078,18.0225,18.0502,46500.0
2008-02-26 11:30:00,32.52,32.7,32.52,32.69,42100.0,18.0502,18.1501,18.0502,18.1446,42100.0
2008-02-26 11:35:00,32.7,32.74,32.7,32.71,42900.0,18.1501,18.1723,18.1501,18.1557,42900.0
2008-02-26 11:40:00,32.71,32.72,32.54,32.63,78200.0,18.1557,18.1612,18.0613,18.1113,78200.0
2008-02-26 11:45:00,32.64,32.78,32.63,32.77,38200.0,18.1168,18.1945,18.1113,18.189,38200.0
2008-02-26 11:50:00,32.78,32.8,32.75,32.76,21400.0,18.1945,18.2056,18.1779,18.1834,21400.0
2008-02-26 11:55:00,32.75,32.81,32.74,32.81,45700.0,18.1779,18.2112,18.1723,18.2112,45700.0
2008-02-26 12:00:00,32.8,32.82,32.75,32.78,22700.0,18.2056,18.2167,18.1779,18.1945,22700.0
2008-02-26 12:05:00,32.79,32.85,32.76,32.76,39300.0,18.2001,18.2334,18.1834,18.1834,39300.0
2008-02-26 12:10:00,32.77,32.84,32.71,32.71,45000.0,18.189,18.2278,18.1557,18.1557,45000.0
2008-02-26 12:15:00,32.72,32.75,32.68,32.74,45100.0,18.1612,18.1779,18.139,18.1723,45100.0
2008-02-26 12:20:00,32.74,32.85,32.74,32.81,82500.0,18.1723,18.2334,18.1723,18.2112,82500.0
2008-02-26 12:25:00,32.8,32.83,32.74,32.78,48000.0,18.2056,18.2223,18.1723,18.1945,48000.0
2008-02-26 12:30:00,32.78,32.79,32.69,32.73,51200.0,18.1945,18.2001,18.1446,18.1668,51200.0
2008-02-26 12:35:00,32.72,32.76,32.71,32.72,52500.0,18.1612,18.1834,18.1557,18.1612,52500.0
2008-02-26 12:40:00,32.73,32.82,32.73,32.81,23000.0,18.1668,18.2167,18.1668,18.2112,23000.0
2008-02-26 12:45:00,32.8,32.83,32.79,32.83,22600.0,18.2056,18.2223,18.2001,18.2223,22600.0
2008-02-26 12:50:00,32.82,32.86,32.76,32.8,50200.0,18.2167,18.2389,18.1834,18.2056,50200.0
2008-02-26 12:55:00,32.81,32.85,32.81,32.83,57200.0,18.2112,18.2334,18.2112,18.2223,57200.0
2008-02-26 13:00:00,32.83,33.0,32.81,32.98,59400.0,18.2223,18.3166,18.2112,18.3055,59400.0
2008-02-26 13:05:00,32.99,32.99,32.96,32.97,27400.0,18.3111,18.3111,18.2944,18.3,27400.0
2008-02-26 13:10:00,32.97,32.97,32.9,32.9,24800.0,18.3,18.3,18.2611,18.2611,24800.0
2008-02-26 13:15:00,32.91,32.93,32.84,32.87,36500.0,18.2667,18.2778,18.2278,18.2445,36500.0
2008-02-26 13:20:00,32.87,32.9,32.84,32.85,20800.0,18.2445,18.2611,18.2278,18.2334,20800.0
2008-02-26 13:25:00,32.85,32.85,32.76,32.77,19900.0,18.2334,18.2334,18.1834,18.189,19900.0
2008-02-26 13:30:00,32.78,32.85,32.75,32.85,43200.0,18.1945,18.2334,18.1779,18.2334,43200.0
2008-02-26 13:35:00,32.85,32.86,32.82,32.84,18400.0,18.2334,18.2389,18.2167,18.2278,18400.0
2008-02-26 13:40:00,32.85,32.91,32.85,32.91,17800.0,18.2334,18.2667,18.2334,18.2667,17800.0
2008-02-26 13:45:00,32.9,32.92,32.89,32.91,20400.0,18.2611,18.2722,18.2556,18.2667,20400.0
2008-02-26 13:50:00,32.91,32.94,32.91,32.92,36000.0,18.2667,18.2833,18.2667,18.2722,36000.0
2008-02-26 13:55:00,32.92,32.93,32.89,32.89,37700.0,18.2722,18.2778,18.2556,18.2556,37700.0
2008-02-26 14:00:00,32.9,32.94,32.89,32.91,33100.0,18.2611,18.2833,18.2556,18.2667,33100.0
2008-02-26 14:05:00,32.91,32.93,32.9,32.92,29200.0,18.2667,18.2778,18.2611,18.2722,29200.0
2008-02-26 14:10:00,32.92,32.95,32.88,32.92,68800.0,18.2722,18.2889,18.25,18.2722,68800.0
2008-02-26 14:15:00,32.92,32.95,32.91,32.92,127600.0,18.2722,18.2889,18.2667,18.2722,127600.0
2008-02-26 14:20:00,32.92,32.95,32.91,32.91,33600.0,18.2722,18.2889,18.2667,18.2667,33600.0
2008-02-26 14:25:00,32.9,32.94,32.88,32.9,23300.0,18.2611,18.2833,18.25,18.2611,23300.0
2008-02-26 14:30:00,32.9,32.97,32.89,32.97,36900.0,18.2611,18.3,18.2556,18.3,36900.0
2008-02-26 14:35:00,32.97,33.02,32.97,33.02,39400.0,18.3,18.3277,18.3,18.3277,39400.0
2008-02-26 14:40:00,33.02,33.02,32.97,32.97,26000.0,18.3277,18.3277,18.3,18.3,26000.0
2008-02-26 14:45:00,32.97,33.03,32.94,33.01,18900.0,18.3,18.3333,18.2833,18.3222,18900.0
2008-02-26 14:50:00,33.01,33.04,33.0,33.0,24500.0,18.3222,18.3388,18.3166,18.3166,24500.0
2008-02-26 14:55:00,33.0,33.0,32.97,32.99,22800.0,18.3166,18.3166,18.3,18.3111,22800.0
2008-02-26 15:00:00,32.99,32.99,32.93,32.93,32100.0,18.3111,18.3111,18.2778,18.2778,32100.0
2008-02-26 15:05:00,32.94,32.94,32.84,32.85,58700.0,18.2833,18.2833,18.2278,18.2334,58700.0
2008-02-26 15:10:00,32.85,32.86,32.78,32.82,47700.0,18.2334,18.2389,18.1945,18.2167,47700.0
2008-02-26 15:15:00,32.81,32.82,32.71,32.73,49000.0,18.2112,18.2167,18.1557,18.1668,49000.0
2008-02-26 15:20:00,32.74,32.75,32.7,32.73,57700.0,18.1723,18.1779,18.1501,18.1668,57700.0
2008-02-26 15:25:00,32.73,32.78,32.68,32.78,57400.0,18.1668,18.1945,18.139,18.1945,57400.0
2008-02-26 15:30:00,32.78,32.81,32.72,32.72,76800.0,18.1945,18.2112,18.1612,18.1612,76800.0
2008-02-26 15:35:00,32.71,32.79,32.71,32.78,62500.0,18.1557,18.2001,18.1557,18.1945,62500.0
2008-02-26 15:40:00,32.78,32.85,32.76,32.85,57600.0,18.1945,18.2334,18.1834,18.2334,57600.0
2008-02-26 15:45:00,32.85,32.86,32.78,32.79,77900.0,18.2334,18.2389,18.1945,18.2001,77900.0
2008-02-26 15:50:00,32.79,32.8,32.73,32.8,105500.0,18.2001,18.2056,18.1668,18.2056,105500.0
2008-02-26 15:55:00,32.8,32.84,32.79,32.84,103400.0,18.2056,18.2278,18.2001,18.2278,103400.0
2008-02-27 09:30:00,32.5,32.75,32.5,32.73,52200.0,18.0391,18.1779,18.0391,18.1668,52200.0
2008-02-27 09:35:00,32.72,32.74,32.67,32.7,19300.0,18.1612,18.1723,18.1335,18.1501,19300.0
2008-02-27 09:40:00,32.68,32.82,32.62,32.76,38800.0,18.139,18.2167,18.1057,18.1834,38800.0
2008-02-27 09:45:00,32.78,32.87,32.71,32.84,34800.0,18.1945,18.2445,18.1557,18.2278,34800.0
2008-02-27 09:50:00,32.83,32.84,32.69,32.69,27300.0,18.2223,18.2278,18.1446,18.1446,27300.0
2008-02-27 09:55:00,32.68,32.72,32.68,32.71,24800.0,18.139,18.1612,18.139,18.1557,24800.0
2008-02-27 10:00:00,32.7,32.82,32.66,32.76,23700.0,18.1501,18.2167,18.1279,18.1834,23700.0
2008-02-27 10:05:00,32.76,32.82,32.72,32.76,23700.0,18.1834,18.2167,18.1612,18.1834,23700.0
2008-02-27 10:10:00,32.76,32.8,32.71,32.72,13500.0,18.1834,18.2056,18.1557,18.1612,13500.0
2008-02-27 10:15:00,32.72,32.85,32.7,32.83,35600.0,18.1612,18.2334,18.1501,18.2223,35600.0
2008-02-27 10:20:00,32.83,32.84,32.71,32.71,30100.0,18.2223,18.2278,18.1557,18.1557,30100.0
2008-02-27 10:25:00,32.72,32.74,32.62,32.62,14400.0,18.1612,18.1723,18.1057,18.1057,14400.0
2008-02-27 10:30:00,32.62,32.74,32.62,32.74,21200.0,18.1057,18.1723,18.1057,18.1723,21200.0
2008-02-27 10:35:00,32.74,32.8,32.71,32.78,23800.0,18.1723,18.2056,18.1557,18.1945,23800.0
2008-02-27 10:40:00,32.79,32.91,32.79,32.87,66100.0,18.2001,18.2667,18.2001,18.2445,66100.0
2008-02-27 10:45:00,32.87,32.92,32.81,32.87,103100.0,18.2445,18.2722,18.2112,18.2445,103100.0
2008-02-27 10:50:00,32.88,32.91,32.85,32.89,26900.0,18.25,18.2667,18.2334,18.2556,26900.0
2008-02-27 10:55:00,32.89,32.95,32.81,32.82,31900.0,18.2556,18.2889,18.2112,18.2167,31900.0
2008-02-27 11:00:00,32.82,32.86,32.81,32.82,13400.0,18.2167,18.2389,18.2112,18.2167,13400.0
2008-02-27 11:05:00,32.82,32.86,32.8,32.84,24600.0,18.2167,18.2389,18.2056,18.2278,24600.0
2008-02-27 11:10:00,32.82,32.88,32.76,32.86,21000.0,18.2167,18.25,18.1834,18.2389,21000.0
2008-02-27 11:15:00,32.85,32.91,32.82,32.91,22100.0,18.2334,18.2667,18.2167,18.2667,22100.0
2008-02-27 11:20:00,32.92,32.97,32.88,32.93,14600.0,18.2722,18.3,18.25,18.2778,14600.0
2008-02-27 11:25:00,32.93,32.98,32.86,32.9,24300.0,18.2778,18.3055,18.2389,18.2611,24300.0
2008-02-27 11:30:00,32.9,32.93,32.84,32.84,21400.0,18.2611,18.2778,18.2278,18.2278,21400.0
2008-02-27 11:35:00,32.84,32.92,32.84,32.87,21100.0,18.2278,18.2722,18.2278,18.2445,21100.0
2008-02-27 11:40:00,32.88,32.92,32.86,32.9,15800.0,18.25,18.2722,18.2389,18.2611,15800.0
2008-02-27 11:45:00,32.9,32.93,32.86,32.88,23500.0,18.2611,18.2778,18.2389,18.25,23500.0
2008-02-27 11:50:00,32.88,32.93,32.88,32.9,28000.0,18.25,18.2778,18.25,18.2611,28000.0
2008-02-27 11:55:00,32.9,32.92,32.89,32.9,29800.0,18.2611,18.2722,18.2556,18.2611,29800.0
2008-02-27 12:00:00,32.89,32.91,32.87,32.9,29000.0,18.2556,18.2667,18.2445,18.2611,29000.0
2008-02-27 12:05:00,32.9,32.9,32.86,32.87,14900.0,18.2611,18.2611,18.2389,18.2445,14900.0
2008-02-27 12:10:00,32.87,32.91,32.86,32.9,19100.0,18.2445,18.2667,18.2389,18.2611,19100.0
2008-02-27 12:15:00,32.9,32.9,32.81,32.82,17100.0,18.2611,18.2611,18.2112,18.2167,17100.0
2008-02-27 12:20:00,32.83,32.88,32.79,32.8,15100.0,18.2223,18.25,18.2001,18.2056,15100.0
2008-02-27 12:25:00,32.79,32.81,32.79,32.79,11600.0,18.2001,18.2112,18.2001,18.2001,11600.0
2008-02-27 12:30:00,32.79,32.82,32.78,32.8,20000.0,18.2001,18.2167,18.1945,18.2056,20000.0
2008-02-27 12:35:00,32.81,32.82,32.79,32.79,17100.0,18.2112,18.2167,18.2001,18.2001,17100.0
2008-02-27 12:40:00,32.79,32.83,32.78,32.83,14500.0,18.2001,18.2223,18.1945,18.2223,14500.0
2008-02-27 12:45:00,32.83,32.84,32.8,32.84,10900.0,18.2223,18.2278,18.2056,18.2278,10900.0
2008-02-27 12:50:00,32.83,32.9,32.81,32.88,14600.0,18.2223,18.2611,18.2112,18.25,14600.0
2008-02-27 12:55:00,32.89,32.91,32.85,32.85,11700.0,18.2556,18.2667,18.2334,18.2334,11700.0
2008-02-27 13:00:00,32.85,32.88,32.85,32.86,14800.0,18.2334,18.25,18.2334,18.2389,14800.0
2008-02-27 13:05:00,32.85,32.88,32.85,32.88,11200.0,18.2334,18.25,18.2334,18.25,11200.0
2008-02-27 13:10:00,32.87,32.91,32.86,32.87,13800.0,18.2445,18.2667,18.2389,18.2445,13800.0
2008-02-27 13:15:00,32.86,32.87,32.8,32.82,17200.0,18.2389,18.2445,18.2056,18.2167,17200.0
2008-02-27 13:20:00,32.83,32.84,32.79,32.8,7400.0,18.2223,18.2278,18.2001,18.2056,7400.0
2008-02-27 13:25:00,32.81,32.87,32.79,32.87,10400.0,18.2112,18.2445,18.2001,18.2445,10400.0
2008-02-27 13:30:00,32.87,32.9,32.75,32.76,22300.0,18.2445,18.2611,18.1779,18.1834,22300.0
2008-02-27 13:35:00,32.75,32.78,32.7,32.72,20800.0,18.1779,18.1945,18.1501,18.1612,20800.0
2008-02-27 13:40:00,32.71,32.73,32.67,32.71,18000.0,18.1557,18.1668,18.1335,18.1557,18000.0
2008-02-27 13:45:00,32.71,32.71,32.65,32.7,21800.0,18.1557,18.1557,18.1224,18.1501,21800.0
2008-02-27 13:50:00,32.71,32.78,32.71,32.78,8400.0,18.1557,18.1945,18.1557,18.1945,8400.0
2008-02-27 13:55:00,32.77,32.79,32.76,32.79,9500.0,18.189,18.2001,18.1834,18.2001,9500.0
2008-02-27 14:00:00,32.79,32.8,32.66,32.66,19300.0,18.2001,18.2056,18.1279,18.1279,19300.0
2008-02-27 14:05:00,32.66,32.68,32.59,32.63,31900.0,18.1279,18.139,18.0891,18.1113,31900.0
2008-02-27 14:10:00,32.63,32.64,32.59,32.63,22200.0,18.1113,18.1168,18.0891,18.1113,22200.0
2008-02-27 14:15:00,32.63,32.69,32.61,32.69,16200.0,18.1113,18.1446,18.1002,18.1446,16200.0
2008-02-27 14:20:00,32.68,32.69,32.58,32.62,20800.0,18.139,18.1446,18.0835,18.1057,20800.0
2008-02-27 14:25:00,32.62,32.63,32.57,32.59,19200.0,18.1057,18.1113,18.078,18.0891,19200.0
2008-02-27 14:30:00,32.6,32.65,32.6,32.64,12900.0,18.0946,18.1224,18.0946,18.1168,12900.0
2008-02-27 14:35:00,32.64,32.65,32.61,32.63,20300.0,18.1168,18.1224,18.1002,18.1113,20300.0
2008-02-27 14:40:00,32.63,32.72,32.63,32.7,22500.0,18.1113,18.1612,18.1113,18.1501,22500.0
2008-02-27 14:45:00,32.7,32.75,32.67,32.72,15800.0,18.1501,18.1779,18.1335,18.1612,15800.0
2008-02-27 14:50:00,32.72,32.76,32.71,32.76,25200.0,18.1612,18.1834,18.1557,18.1834,25200.0
2008-02-27 14:55:00,32.76,32.82,32.71,32.81,24500.0,18.1834,18.2167,18.1557,18.2112,24500.0
2008-02-27 15:00:00,32.81,32.84,32.77,32.81,26200.0,18.2112,18.2278,18.189,18.2112,26200.0
2008-02-27 15:05:00,32.82,32.82,32.75,32.76,19900.0,18.2167,18.2167,18.1779,18.1834,19900.0
2008-02-27 15:10:00,32.76,32.77,32.72,32.74,20100.0,18.1834,18.189,18.1612,18.1723,20100.0
2008-02-27 15:15:00,32.75,32.81,32.74,32.77,14100.0,18.1779,18.2112,18.1723,18.189,14100.0
2008-02-27 15:20:00,32.78,32.83,32.74,32.74,29100.0,18.1945,18.2223,18.1723,18.1723,29100.0
2008-02-27 15:25:00,32.74,32.88,32.73,32.81,63900.0,18.1723,18.25,18.1668,18.2112,63900.0
2008-02-27 15:30:00,32.8,32.82,32.79,32.79,39900.0,18.2056,18.2167,18.2001,18.2001,39900.0
2008-02-27 15:35:00,32.79,32.82,32.78,32.81,25700.0,18.2001,18.2167,18.1945,18.2112,25700.0
2008-02-27 15:40:00,32.8,32.81,32.75,32.76,39100.0,18.2056,18.2112,18.1779,18.1834,39100.0
2008-02-27 15:45:00,32.77,32.8,32.71,32.75,78200.0,18.189,18.2056,18.1557,18.1779,78200.0
2008-02-27 15:50:00,32.74,32.75,32.66,32.68,72200.0,18.1723,18.1779,18.1279,18.139,72200.0
2008-02-27 15:55:00,32.68,32.76,32.65,32.76,119800.0,18.139,18.1834,18.1224,18.1834,119800.0
2008-02-28 09:30:00,32.19,32.72,32.19,32.51,44700.0,17.8671,18.1612,17.8671,18.0447,44700.0
2008-02-28 09:35:00,32.5,32.53,32.46,32.48,41300.0,18.0391,18.0558,18.0169,18.028,41300.0
2008-02-28 09:40:00,32.47,32.5,32.43,32.43,49700.0,18.0225,18.0391,18.0003,18.0003,49700.0
2008-02-28 09:45:00,32.44,32.46,32.35,32.35,37800.0,18.0058,18.0169,17.9559,17.9559,37800.0
2008-02-28 09:50:00,32.36,32.48,32.35,32.42,34400.0,17.9614,18.028,17.9559,17.9947,34400.0
2008-02-28 09:55:00,32.41,32.47,32.4,32.44,29900.0,17.9892,18.0225,17.9836,18.0058,29900.0
2008-02-28 10:00:00,32.45,32.5,32.4,32.41,54000.0,18.0114,18.0391,17.9836,17.9892,54000.0
2008-02-28 10:05:00,32.41,32.46,32.39,32.39,38800.0,17.9892,18.0169,17.9781,17.9781,38800.0
2008-02-28 10:10:00,32.39,32.52,32.39,32.48,25700.0,17.9781,18.0502,17.9781,18.028,25700.0
2008-02-28 10:15:00,32.47,32.49,32.43,32.46,20600.0,18.0225,18.0336,18.0003,18.0169,20600.0
2008-02-28 10:20:00,32.47,32.5,32.43,32.5,51000.0,18.0225,18.0391,18.0003,18.0391,51000.0
2008-02-28 10:25:00,32.5,32.54,32.46,32.54,17400.0,18.0391,18.0613,18.0169,18.0613,17400.0
2008-02-28 10:30:00,32.53,32.56,32.51,32.55,11800.0,18.0558,18.0724,18.0447,18.0669,11800.0
2008-02-28 10:35:00,32.54,32.62,32.52,32.62,31900.0,18.0613,18.1057,18.0502,18.1057,31900.0
2008-02-28 10:40:00,32.62,32.68,32.6,32.65,22100.0,18.1057,18.139,18.0946,18.1224,22100.0
2008-02-28 10:45:00,32.65,32.65,32.53,32.53,20800.0,18.1224,18.1224,18.0558,18.0558,20800.0
2008-02-28 10:50:00,32.53,32.57,32.47,32.5,29400.0,18.0558,18.078,18.0225,18.0391,29400.0
2008-02-28 10:55:00,32.5,32.54,32.48,32.49,17800.0,18.0391,18.0613,18.028,18.0336,17800.0
2008-02-28 11:00:00,32.49,32.51,32.33,32.36,38400.0,18.0336,18.0447,17.9448,17.9614,38400.0
2008-02-28 11:05:00,32.36,32.42,32.32,32.34,19700.0,17.9614,17.9947,17.9392,17.9503,19700.0
2008-02-28 11:10:00,32.35,32.4,32.32,32.4,20300.0,17.9559,17.9836,17.9392,17.9836,20300.0
2008-02-28 11:15:00,32.41,32.41,32.38,32.4,13400.0,17.9892,17.9892,17.9725,17.9836,13400.0
2008-02-28 11:20:00,32.4,32.4,32.36,32.37,31400.0,17.9836,17.9836,17.9614,17.967,31400.0
2008-02-28 11:25:00,32.37,32.4,32.33,32.34,17000.0,17.967,17.9836,17.9448,17.9503,17000.0
2008-02-28 11:30:00,32.34,32.34,32.25,32.27,31300.0,17.9503,17.9503,17.9004,17.9115,31300.0
2008-02-28 11:35:00,32.27,32.28,32.18,32.26,41800.0,17.9115,17.917,17.8615,17.9059,41800.0
2008-02-28 11:40:00,32.26,32.29,32.23,32.27,22600.0,17.9059,17.9226,17.8893,17.9115,22600.0
2008-02-28 11:45:00,32.28,32.28,32.19,32.2,17800.0,17.917,17.917,17.8671,17.8726,17800.0
2008-02-28 11:50:00,32.21,32.25,32.19,32.25,15300.0,17.8782,17.9004,17.8671,17.9004,15300.0
2008-02-28 11:55:00,32.24,32.25,32.21,32.22,9200.0,17.8948,17.9004,17.8782,17.8837,9200.0
2008-02-28 12:00:00,32.22,32.27,32.21,32.24,10300.0,17.8837,17.9115,17.8782,17.8948,10300.0
2008-02-28 12:05:00,32.24,32.27,32.23,32.25,10100.0,17.8948,17.9115,17.8893,17.9004,10100.0
2008-02-28 12:10:00,32.25,32.26,32.19,32.23,29000.0,17.9004,17.9059,17.8671,17.8893,29000.0
2008-02-28 12:15:00,32.23,32.31,32.22,32.3,11500.0,17.8893,17.9337,17.8837,17.9281,11500.0
2008-02-28 12:20:00,32.31,32.35,32.31,32.35,13300.0,17.9337,17.9559,17.9337,17.9559,13300.0
2008-02-28 12:25:00,32.35,32.39,32.35,32.38,15400.0,17.9559,17.9781,17.9559,17.9725,15400.0
2008-02-28 12:30:00,32.38,32.41,32.36,32.4,17200.0,17.9725,17.9892,17.9614,17.9836,17200.0
2008-02-28 12:35:00,32.4,32.43,32.4,32.42,19000.0,17.9836,18.0003,17.9836,17.9947,19000.0
2008-02-28 12:40:00,32.42,32.43,32.4,32.41,12000.0,17.9947,18.0003,17.9836,17.9892,12000.0
2008-02-28 12:45:00,32.4,32.46,32.4,32.44,18000.0,17.9836,18.0169,17.9836,18.0058,18000.0
2008-02-28 12:50:00,32.44,32.45,32.37,32.37,13800.0,18.0058,18.0114,17.967,17.967,13800.0
2008-02-28 12:55:00,32.37,32.38,32.34,32.34,6600.0,17.967,17.9725,17.9503,17.9503,6600.0
2008-02-28 13:00:00,32.34,32.37,32.31,32.35,11300.0,17.9503,17.967,17.9337,17.9559,11300.0
2008-02-28 13:05:00,32.36,32.48,32.36,32.48,23100.0,17.9614,18.028,17.9614,18.028,23100.0
2008-02-28 13:10:00,32.48,32.49,32.42,32.44,18000.0,18.028,18.0336,17.9947,18.0058,18000.0
2008-02-28 13:15:00,32.44,32.48,32.41,32.41,13200.0,18.0058,18.028,17.9892,17.9892,13200.0
2008-02-28 13:20:00,32.42,32.44,32.4,32.44,10100.0,17.9947,18.0058,17.9836,18.0058,10100.0
2008-02-28 13:25:00,32.44,32.49,32.38,32.38,15000.0,18.0058,18.0336,17.9725,17.9725,15000.0
2008-02-28 13:30:00,32.39,32.43,32.39,32.41,10400.0,17.9781,18.0003,17.9781,17.9892,10400.0
2008-02-28 13:35:00,32.41,32.41,32.38,32.38,8600.0,17.9892,17.9892,17.9725,17.9725,8600.0
2008-02-28 13:40:00,32.37,32.37,32.33,32.35,18400.0,17.967,17.967,17.9448,17.9559,18400.0
2008-02-28 13:45:00,32.35,32.4,32.34,32.38,9800.0,17.9559,17.9836,17.9503,17.9725,9800.0
2008-02-28 13:50:00,32.39,32.4,32.35,32.37,30700.0,17.9781,17.9836,17.9559,17.967,30700.0
2008-02-28 13:55:00,32.36,32.4,32.34,32.38,16800.0,17.9614,17.9836,17.9503,17.9725,16800.0
2008-02-28 14:00:00,32.37,32.39,32.3,32.32,17500.0,17.967,17.9781,17.9281,17.9392,17500.0
2008-02-28 14:05:00,32.34,32.39,32.32,32.37,6000.0,17.9503,17.9781,17.9392,17.967,6000.0
2008-02-28 14:10:00,32.37,32.4,32.35,32.4,5800.0,17.967,17.9836,17.9559,17.9836,5800.0
2008-02-28 14:15:00,32.4,32.49,32.4,32.49,26700.0,17.9836,18.0336,17.9836,18.0336,26700.0
2008-02-28 14:20:00,32.49,32.55,32.47,32.52,20000.0,18.0336,18.0669,18.0225,18.0502,20000.0
2008-02-28 14:25:00,32.52,32.54,32.47,32.47,36600.0,18.0502,18.0613,18.0225,18.0225,36600.0
2008-02-28 14:30:00,32.47,32.51,32.45,32.5,14200.0,18.0225,18.0447,18.0114,18.0391,14200.0
2008-02-28 14:35:00,32.49,32.52,32.43,32.52,18400.0,18.0336,18.0502,18.0003,18.0502,18400.0
2008-02-28 14:40:00,32.5,32.51,32.46,32.49,13100.0,18.0391,18.0447,18.0169,18.0336,13100.0
2008-02-28 14:45:00,32.49,32.53,32.45,32.46,25000.0,18.0336,18.0558,18.0114,18.0169,25000.0
2008-02-28 14:50:00,32.46,32.52,32.46,32.48,21800.0,18.0169,18.0502,18.0169,18.028,21800.0
2008-02-28 14:55:00,32.46,32.51,32.46,32.51,22500.0,18.0169,18.0447,18.0169,18.0447,22500.0
2008-02-28 15:00:00,32.51,32.51,32.35,32.38,90400.0,18.0447,18.0447,17.9559,17.9725,90400.0
2008-02-28 15:05:00,32.37,32.38,32.32,32.36,33700.0,17.967,17.9725,17.9392,17.9614,33700.0
2008-02-28 15:10:00,32.36,32.38,32.36,32.36,31100.0,17.9614,17.9725,17.9614,17.9614,31100.0
2008-02-28 15:15:00,32.37,32.37,32.31,32.35,30100.0,17.967,17.967,17.9337,17.9559,30100.0
2008-02-28 15:20:00,32.35,32.35,32.31,32.31,25600.0,17.9559,17.9559,17.9337,17.9337,25600.0
2008-02-28 15:25:00,32.32,32.33,32.29,32.33,24700.0,17.9392,17.9448,17.9226,17.9448,24700.0
2008-02-28 15:30:00,32.32,32.32,32.27,32.28,25200.0,17.9392,17.9392,17.9115,17.917,25200.0
2008-02-28 15:35:00,32.28,32.31,32.27,32.31,16700.0,17.917,17.9337,17.9115,17.9337,16700.0
2008-02-28 15:40:00,32.31,32.35,32.3,32.32,44900.0,17.9337,17.9559,17.9281,17.9392,44900.0
2008-02-28 15:45:00,32.32,32.36,32.24,32.25,60600.0,17.9392,17.9614,17.8948,17.9004,60600.0
2008-02-28 15:50:00,32.24,32.28,32.19,32.19,71200.0,17.8948,17.917,17.8671,17.8671,71200.0
2008-02-28 15:55:00,32.2,32.2,32.14,32.15,187700.0,17.8726,17.8726,17.8393,17.8449,187700.0
2008-02-29 09:30:00,31.96,32.0,31.75,31.77,79200.0,17.7394,17.7616,17.6228,17.6339,79200.0
2008-02-29 09:35:00,31.77,31.78,31.59,31.68,53500.0,17.6339,17.6395,17.534,17.584,53500.0
2008-02-29 09:40:00,31.68,31.7,31.53,31.53,49900.0,17.584,17.5951,17.5007,17.5007,49900.0
2008-02-29 09:45:00,31.52,31.56,31.47,31.5,82200.0,17.4952,17.5174,17.4674,17.4841,82200.0
2008-02-29 09:50:00,31.5,31.55,31.47,31.54,37900.0,17.4841,17.5118,17.4674,17.5063,37900.0
2008-02-29 09:55:00,31.55,31.58,31.52,31.53,16500.0,17.5118,17.5285,17.4952,17.5007,16500.0
2008-02-29 10:00:00,31.53,31.59,31.52,31.55,37600.0,17.5007,17.534,17.4952,17.5118,37600.0
2008-02-29 10:05:00,31.56,31.57,31.52,31.54,55800.0,17.5174,17.5229,17.4952,17.5063,55800.0
2008-02-29 10:10:00,31.53,31.55,31.44,31.5,103000.0,17.5007,17.5118,17.4508,17.4841,103000.0
2008-02-29 10:15:00,31.5,31.52,31.49,31.5,37900.0,17.4841,17.4952,17.4785,17.4841,37900.0
2008-02-29 10:20:00,31.5,31.54,31.45,31.5,48400.0,17.4841,17.5063,17.4563,17.4841,48400.0
2008-02-29 10:25:00,31.5,31.51,31.43,31.5,45000.0,17.4841,17.4896,17.4452,17.4841,45000.0
2008-02-29 10:30:00,31.5,31.5,31.43,31.47,42100.0,17.4841,17.4841,17.4452,17.4674,42100.0
2008-02-29 10:35:00,31.48,31.49,31.45,31.49,24700.0,17.473,17.4785,17.4563,17.4785,24700.0
2008-02-29 10:40:00,31.5,31.51,31.45,31.48,47800.0,17.4841,17.4896,17.4563,17.473,47800.0
2008-02-29 10:45:00,31.49,31.53,31.45,31.47,39600.0,17.4785,17.5007,17.4563,17.4674,39600.0
2008-02-29 10:50:00,31.46,31.49,31.45,31.48,52500.0,17.4619,17.4785,17.4563,17.473,52500.0
2008-02-29 10:55:00,31.47,31.5,31.44,31.47,58300.0,17.4674,17.4841,17.4508,17.4674,58300.0
2008-02-29 11:00:00,31.46,31.49,31.45,31.48,32800.0,17.4619,17.4785,17.4563,17.473,32800.0
2008-02-29 11:05:00,31.47,31.51,31.46,31.5,65300.0,17.4674,17.4896,17.4619,17.4841,65300.0
2008-02-29 11:10:00,31.49,31.5,31.41,31.42,62300.0,17.4785,17.4841,17.4341,17.4397,62300.0
2008-02-29 11:15:00,31.41,31.5,31.41,31.42,35200.0,17.4341,17.4841,17.4341,17.4397,35200.0
2008-02-29 11:20:00,31.42,31.46,31.41,31.46,34700.0,17.4397,17.4619,17.4341,17.4619,34700.0
2008-02-29 11:25:00,31.46,31.51,31.44,31.44,27000.0,17.4619,17.4896,17.4508,17.4508,27000.0
2008-02-29 11:30:00,31.44,31.49,31.43,31.46,31300.0,17.4508,17.4785,17.4452,17.4619,31300.0
2008-02-29 11:35:00,31.46,31.48,31.43,31.47,25100.0,17.4619,17.473,17.4452,17.4674,25100.0
2008-02-29 11:40:00,31.47,31.48,31.41,31.44,26300.0,17.4674,17.473,17.4341,17.4508,26300.0
2008-02-29 11:45:00,31.45,31.47,31.41,31.42,25900.0,17.4563,17.4674,17.4341,17.4397,25900.0
2008-02-29 11:50:00,31.42,31.5,31.42,31.5,25300.0,17.4397,17.4841,17.4397,17.4841,25300.0
2008-02-29 11:55:00,31.5,31.5,31.42,31.42,37300.0,17.4841,17.4841,17.4397,17.4397,37300.0
2008-02-29 12:00:00,31.42,31.44,31.4,31.42,42200.0,17.4397,17.4508,17.4286,17.4397,42200.0
2008-02-29 12:05:00,31.41,31.42,31.4,31.41,16300.0,17.4341,17.4397,17.4286,17.4341,16300.0
2008-02-29 12:10:00,31.41,31.42,31.35,31.37,48300.0,17.4341,17.4397,17.4008,17.4119,48300.0
2008-02-29 12:15:00,31.38,31.4,31.35,31.38,28000.0,17.4175,17.4286,17.4008,17.4175,28000.0
2008-02-29 12:20:00,31.38,31.46,31.36,31.45,21000.0,17.4175,17.4619,17.4064,17.4563,21000.0
2008-02-29 12:25:00,31.45,31.5,31.43,31.48,85200.0,17.4563,17.4841,17.4452,17.473,85200.0
2008-02-29 12:30:00,31.48,31.48,31.44,31.46,33100.0,17.473,17.473,17.4508,17.4619,33100.0
2008-02-29 12:35:00,31.46,31.47,31.42,31.43,18000.0,17.4619,17.4674,17.4397,17.4452,18000.0
2008-02-29 12:40:00,31.43,31.46,31.41,31.42,15700.0,17.4452,17.4619,17.4341,17.4397,15700.0
2008-02-29 12:45:00,31.43,31.47,31.42,31.46,13100.0,17.4452,17.4674,17.4397,17.4619,13100.0
2008-02-29 12:50:00,31.46,31.48,31.46,31.47,7500.0,17.4619,17.473,17.4619,17.4674,7500.0
2008-02-29 12:55:00,31.47,31.49,31.44,31.47,19700.0,17.4674,17.4785,17.4508,17.4674,19700.0
2008-02-29 13:00:00,31.47,31.49,31.45,31.48,23700.0,17.4674,17.4785,17.4563,17.473,23700.0
2008-02-29 13:05:00,31.47,31.52,31.43,31.5,447800.0,17.4674,17.4952,17.4452,17.4841,447800.0
2008-02-29 13:10:00,31.49,31.52,31.49,31.5,51100.0,17.4785,17.4952,17.4785,17.4841,51100.0
2008-02-29 13:15:00,31.49,31.51,31.46,31.49,37100.0,17.4785,17.4896,17.4619,17.4785,37100.0
2008-02-29 13:20:00,31.49,31.52,31.48,31.51,41500.0,17.4785,17.4952,17.473,17.4896,41500.0
2008-02-29 13:25:00,31.51,31.51,31.49,31.51,47200.0,17.4896,17.4896,17.4785,17.4896,47200.0
2008-02-29 13:30:00,31.51,31.53,31.43,31.45,162600.0,17.4896,17.5007,17.4452,17.4563,162600.0
2008-02-29 13:35:00,31.44,31.54,31.41,31.54,82500.0,17.4508,17.5063,17.4341,17.5063,82500.0
2008-02-29 13:40:00,31.53,31.56,31.53,31.55,24300.0,17.5007,17.5174,17.5007,17.5118,24300.0
2008-02-29 13:45:00,31.55,31.55,31.49,31.52,31500.0,17.5118,17.5118,17.4785,17.4952,31500.0
2008-02-29 13:50:00,31.53,31.53,31.46,31.47,59300.0,17.5007,17.5007,17.4619,17.4674,59300.0
2008-02-29 13:55:00,31.48,31.5,31.43,31.48,68400.0,17.473,17.4841,17.4452,17.473,68400.0
2008-02-29 14:00:00,31.47,31.5,31.44,31.5,36600.0,17.4674,17.4841,17.4508,17.4841,36600.0
2008-02-29 14:05:00,31.5,31.52,31.49,31.51,23600.0,17.4841,17.4952,17.4785,17.4896,23600.0
2008-02-29 14:10:00,31.51,31.53,31.49,31.51,43100.0,17.4896,17.5007,17.4785,17.4896,43100.0
2008-02-29 14:15:00,31.5,31.58,31.49,31.57,303700.0,17.4841,17.5285,17.4785,17.5229,303700.0
2008-02-29 14:20:00,31.57,31.58,31.54,31.57,27100.0,17.5229,17.5285,17.5063,17.5229,27100.0
2008-02-29 14:25:00,31.57,31.6,31.56,31.57,33800.0,17.5229,17.5396,17.5174,17.5229,33800.0
2008-02-29 14:30:00,31.57,31.59,31.55,31.56,48500.0,17.5229,17.534,17.5118,17.5174,48500.0
2008-02-29 14:35:00,31.56,31.57,31.55,31.55,36500.0,17.5174,17.5229,17.5118,17.5118,36500.0
2008-02-29 14:40:00,31.56,31.62,31.55,31.6,51800.0,17.5174,17.5507,17.5118,17.5396,51800.0
2008-02-29 14:45:00,31.61,31.63,31.6,31.61,42900.0,17.5451,17.5562,17.5396,17.5451,42900.0
2008-02-29 14:50:00,31.6,31.6,31.58,31.6,16400.0,17.5396,17.5396,17.5285,17.5396,16400.0
2008-02-29 14:55:00,31.59,31.6,31.57,31.57,42300.0,17.534,17.5396,17.5229,17.5229,42300.0
2008-02-29 15:00:00,31.56,31.56,31.5,31.55,44800.0,17.5174,17.5174,17.4841,17.5118,44800.0
2008-02-29 15:05:00,31.54,31.54,31.5,31.5,33700.0,17.5063,17.5063,17.4841,17.4841,33700.0
2008-02-29 15:10:00,31.51,31.53,31.46,31.52,54300.0,17.4896,17.5007,17.4619,17.4952,54300.0
2008-02-29 15:15:00,31.52,31.54,31.51,31.52,39100.0,17.4952,17.5063,17.4896,17.4952,39100.0
2008-02-29 15:20:00,31.52,31.59,31.51,31.55,78600.0,17.4952,17.534,17.4896,17.5118,78600.0
2008-02-29 15:25:00,31.55,31.59,31.54,31.57,37600.0,17.5118,17.534,17.5063,17.5229,37600.0
2008-02-29 15:30:00,31.57,31.57,31.51,31.57,89900.0,17.5229,17.5229,17.4896,17.5229,89900.0
2008-02-29 15:35:00,31.56,31.58,31.56,31.56,96200.0,17.5174,17.5285,17.5174,17.5174,96200.0
2008-02-29 15:40:00,31.57,31.58,31.55,31.56,132500.0,17.5229,17.5285,17.5118,17.5174,132500.0
2008-02-29 15:45:00,31.56,31.57,31.48,31.49,97200.0,17.5174,17.5229,17.473,17.4785,97200.0
2008-02-29 15:50:00,31.49,31.5,31.37,31.46,312300.0,17.4785,17.4841,17.4119,17.4619,312300.0
2008-02-29 15:55:00,31.46,31.51,31.45,31.49,299800.0,17.4619,17.4896,17.4563,17.4785,299800.0
2008-03-03 09:30:00,31.81,31.85,31.45,31.57,51100.0,17.6561,17.6783,17.4563,17.5229,51100.0
2008-03-03 09:35:00,31.57,31.64,31.55,31.6,28500.0,17.5229,17.5618,17.5118,17.5396,28500.0
2008-03-03 09:40:00,31.61,31.61,31.48,31.55,54900.0,17.5451,17.5451,17.473,17.5118,54900.0
2008-03-03 09:45:00,31.55,31.71,31.52,31.69,35100.0,17.5118,17.6006,17.4952,17.5895,35100.0
2008-03-03 09:50:00,31.68,31.68,31.62,31.64,23600.0,17.584,17.584,17.5507,17.5618,23600.0
2008-03-03 09:55:00,31.64,31.67,31.6,31.65,19900.0,17.5618,17.5784,17.5396,17.5673,19900.0
2008-03-03 10:00:00,31.65,31.8,31.63,31.78,54500.0,17.5673,17.6506,17.5562,17.6395,54500.0
2008-03-03 10:05:00,31.77,31.81,31.7,31.8,44100.0,17.6339,17.6561,17.5951,17.6506,44100.0
2008-03-03 10:10:00,31.8,31.81,31.74,31.79,33600.0,17.6506,17.6561,17.6173,17.645,33600.0
2008-03-03 10:15:00,31.79,31.85,31.72,31.8,36100.0,17.645,17.6783,17.6062,17.6506,36100.0
2008-03-03 10:20:00,31.79,31.82,31.78,31.79,12300.0,17.645,17.6617,17.6395,17.645,12300.0
2008-03-03 10:25:00,31.79,31.83,31.62,31.64,186200.0,17.645,17.6672,17.5507,17.5618,186200.0
2008-03-03 10:30:00,31.66,31.71,31.63,31.64,67100.0,17.5729,17.6006,17.5562,17.5618,67100.0
2008-03-03 10:35:00,31.64,31.66,31.5,31.56,78000.0,17.5618,17.5729,17.4841,17.5174,78000.0
2008-03-03 10:40:00,31.56,31.66,31.55,31.65,16400.0,17.5174,17.5729,17.5118,17.5673,16400.0
2008-03-03 10:45:00,31.64,31.64,31.55,31.63,14200.0,17.5618,17.5618,17.5118,17.5562,14200.0
2008-03-03 10:50:00,31.63,31.65,31.6,31.65,13000.0,17.5562,17.5673,17.5396,17.5673,13000.0
2008-03-03 10:55:00,31.65,31.74,31.65,31.71,24200.0,17.5673,17.6173,17.5673,17.6006,24200.0
2008-03-03 11:00:00,31.7,31.71,31.65,31.69,16700.0,17.5951,17.6006,17.5673,17.5895,16700.0
2008-03-03 11:05:00,31.7,31.79,31.69,31.75,22800.0,17.5951,17.645,17.5895,17.6228,22800.0
2008-03-03 11:10:00,31.76,31.78,31.69,31.72,29400.0,17.6284,17.6395,17.5895,17.6062,29400.0
2008-03-03 11:15:00,31.74,31.79,31.65,31.65,19100.0,17.6173,17.645,17.5673,17.5673,19100.0
2008-03-03 11:20:00,31.65,31.74,31.62,31.72,19200.0,17.5673,17.6173,17.5507,17.6062,19200.0
2008-03-03 11:25:00,31.72,31.76,31.71,31.74,11200.0,17.6062,17.6284,17.6006,17.6173,11200.0
2008-03-03 11:30:00,31.74,31.81,31.73,31.8,19600.0,17.6173,17.6561,17.6117,17.6506,19600.0
2008-03-03 11:35:00,31.8,31.8,31.65,31.69,75500.0,17.6506,17.6506,17.5673,17.5895,75500.0
2008-03-03 11:40:00,31.69,31.7,31.66,31.69,17500.0,17.5895,17.5951,17.5729,17.5895,17500.0
2008-03-03 11:45:00,31.68,31.69,31.65,31.66,11300.0,17.584,17.5895,17.5673,17.5729,11300.0
2008-03-03 11:50:00,31.66,31.77,31.65,31.76,24100.0,17.5729,17.6339,17.5673,17.6284,24100.0
2008-03-03 11:55:00,31.76,31.84,31.74,31.84,21100.0,17.6284,17.6728,17.6173,17.6728,21100.0
2008-03-03 12:00:00,31.83,31.84,31.78,31.79,17900.0,17.6672,17.6728,17.6395,17.645,17900.0
2008-03-03 12:05:00,31.79,31.79,31.69,31.69,40500.0,17.645,17.645,17.5895,17.5895,40500.0
2008-03-03 12:10:00,31.69,31.69,31.67,31.68,18700.0,17.5895,17.5895,17.5784,17.584,18700.0
2008-03-03 12:15:00,31.68,31.69,31.57,31.61,81100.0,17.584,17.5895,17.5229,17.5451,81100.0
2008-03-03 12:20:00,31.61,31.7,31.6,31.7,18400.0,17.5451,17.5951,17.5396,17.5951,18400.0
2008-03-03 12:25:00,31.73,31.74,31.7,31.73,12100.0,17.6117,17.6173,17.5951,17.6117,12100.0
2008-03-03 12:30:00,31.73,31.75,31.72,31.74,19400.0,17.6117,17.6228,17.6062,17.6173,19400.0
2008-03-03 12:35:00,31.74,31.77,31.71,31.74,30400.0,17.6173,17.6339,17.6006,17.6173,30400.0
2008-03-03 12:40:00,31.76,31.76,31.7,31.71,9400.0,17.6284,17.6284,17.5951,17.6006,9400.0
2008-03-03 12:45:00,31.71,31.71,31.62,31.63,33200.0,17.6006,17.6006,17.5507,17.5562,33200.0
2008-03-03 12:50:00,31.62,31.63,31.59,31.62,18900.0,17.5507,17.5562,17.534,17.5507,18900.0
2008-03-03 12:55:00,31.61,31.61,31.57,31.61,6800.0,17.5451,17.5451,17.5229,17.5451,6800.0
2008-03-03 13:00:00,31.6,31.63,31.59,31.59,6100.0,17.5396,17.5562,17.534,17.534,6100.0
2008-03-03 13:05:00,31.59,31.6,31.58,31.6,10100.0,17.534,17.5396,17.5285,17.5396,10100.0
2008-03-03 13:10:00,31.6,31.64,31.58,31.62,8700.0,17.5396,17.5618,17.5285,17.5507,8700.0
2008-03-03 13:15:00,31.61,31.61,31.54,31.54,720800.0,17.5451,17.5451,17.5063,17.5063,720800.0
2008-03-03 13:20:00,31.54,31.57,31.53,31.57,11600.0,17.5063,17.5229,17.5007,17.5229,11600.0
2008-03-03 13:25:00,31.57,31.62,31.57,31.6,116200.0,17.5229,17.5507,17.5229,17.5396,116200.0
2008-03-03 13:30:00,31.59,31.6,31.53,31.54,12700.0,17.534,17.5396,17.5007,17.5063,12700.0
2008-03-03 13:35:00,31.55,31.58,31.49,31.5,77500.0,17.5118,17.5285,17.4785,17.4841,77500.0
2008-03-03 13:40:00,31.5,31.55,31.48,31.51,22800.0,17.4841,17.5118,17.473,17.4896,22800.0
2008-03-03 13:45:00,31.51,31.54,31.49,31.5,57300.0,17.4896,17.5063,17.4785,17.4841,57300.0
2008-03-03 13:50:00,31.5,31.51,31.45,31.48,34000.0,17.4841,17.4896,17.4563,17.473,34000.0
2008-03-03 13:55:00,31.49,31.53,31.48,31.48,22500.0,17.4785,17.5007,17.473,17.473,22500.0
2008-03-03 14:00:00,31.48,31.48,31.39,31.44,33200.0,17.473,17.473,17.423,17.4508,33200.0
2008-03-03 14:05:00,31.44,31.45,31.38,31.39,40700.0,17.4508,17.4563,17.4175,17.423,40700.0
2008-03-03 14:10:00,31.4,31.42,31.37,31.4,26900.0,17.4286,17.4397,17.4119,17.4286,26900.0
2008-03-03 14:15:00,31.4,31.41,31.3,31.31,65600.0,17.4286,17.4341,17.3731,17.3786,65600.0
2008-03-03 14:20:00,31.31,31.32,31.26,31.28,32800.0,17.3786,17.3842,17.3509,17.362,32800.0
2008-03-03 14:25:00,31.28,31.29,31.25,31.26,39900.0,17.362,17.3675,17.3453,17.3509,39900.0
2008-03-03 14:30:00,31.27,31.29,31.24,31.26,47700.0,17.3564,17.3675,17.3398,17.3509,47700.0
2008-03-03 14:35:00,31.26,31.27,31.23,31.23,45900.0,17.3509,17.3564,17.3342,17.3342,45900.0
2008-03-03 14:40:00,31.23,31.25,31.22,31.24,32800.0,17.3342,17.3453,17.3287,17.3398,32800.0
2008-03-03 14:45:00,31.25,31.26,31.2,31.21,38800.0,17.3453,17.3509,17.3176,17.3231,38800.0
2008-03-03 14:50:00,31.21,31.22,31.13,31.15,57800.0,17.3231,17.3287,17.2787,17.2898,57800.0
2008-03-03 14:55:00,31.15,31.15,31.09,31.14,49200.0,17.2898,17.2898,17.2565,17.2843,49200.0
2008-03-03 15:00:00,31.14,31.15,31.12,31.13,50500.0,17.2843,17.2898,17.2732,17.2787,50500.0
2008-03-03 15:05:00,31.14,31.15,31.11,31.13,63700.0,17.2843,17.2898,17.2676,17.2787,63700.0
2008-03-03 15:10:00,31.13,31.15,31.09,31.15,69800.0,17.2787,17.2898,17.2565,17.2898,69800.0
2008-03-03 15:15:00,31.15,31.21,31.13,31.2,63600.0,17.2898,17.3231,17.2787,17.3176,63600.0
2008-03-03 15:20:00,31.21,31.23,31.19,31.2,78800.0,17.3231,17.3342,17.312,17.3176,78800.0
2008-03-03 15:25:00,31.19,31.2,31.15,31.17,73400.0,17.312,17.3176,17.2898,17.3009,73400.0
2008-03-03 15:30:00,31.16,31.24,31.15,31.22,57200.0,17.2954,17.3398,17.2898,17.3287,57200.0
2008-03-03 15:35:00,31.22,31.26,31.18,31.24,95200.0,17.3287,17.3509,17.3065,17.3398,95200.0
2008-03-03 15:40:00,31.24,31.29,31.22,31.23,106700.0,17.3398,17.3675,17.3287,17.3342,106700.0
2008-03-03 15:45:00,31.24,31.27,31.18,31.24,107000.0,17.3398,17.3564,17.3065,17.3398,107000.0
2008-03-03 15:50:00,31.24,31.32,31.23,31.31,94600.0,17.3398,17.3842,17.3342,17.3786,94600.0
2008-03-03 15:55:00,31.3,31.35,31.27,31.34,113300.0,17.3731,17.4008,17.3564,17.3953,113300.0
2008-03-04 09:30:00,31.34,31.4,31.1,31.22,36200.0,17.3953,17.4286,17.2621,17.3287,36200.0
2008-03-04 09:35:00,31.22,31.26,31.15,31.25,34700.0,17.3287,17.3509,17.2898,17.3453,34700.0
2008-03-04 09:40:00,31.26,31.33,31.23,31.32,36800.0,17.3509,17.3897,17.3342,17.3842,36800.0
2008-03-04 09:45:00,31.29,31.38,31.24,31.36,38900.0,17.3675,17.4175,17.3398,17.4064,38900.0
2008-03-04 09:50:00,31.35,31.46,31.27,31.45,59300.0,17.4008,17.4619,17.3564,17.4563,59300.0
2008-03-04 09:55:00,31.45,31.53,31.45,31.5,55900.0,17.4563,17.5007,17.4563,17.4841,55900.0
2008-03-04 10:00:00,31.5,31.56,31.46,31.46,37600.0,17.4841,17.5174,17.4619,17.4619,37600.0
2008-03-04 10:05:00,31.47,31.51,31.36,31.43,51300.0,17.4674,17.4896,17.4064,17.4452,51300.0
2008-03-04 10:10:00,31.43,31.51,31.4,31.46,34800.0,17.4452,17.4896,17.4286,17.4619,34800.0
2008-03-04 10:15:00,31.45,31.49,31.39,31.41,25800.0,17.4563,17.4785,17.423,17.4341,25800.0
2008-03-04 10:20:00,31.42,31.53,31.41,31.46,28400.0,17.4397,17.5007,17.4341,17.4619,28400.0
2008-03-04 10:25:00,31.46,31.56,31.43,31.52,47400.0,17.4619,17.5174,17.4452,17.4952,47400.0
2008-03-04 10:30:00,31.51,31.51,31.43,31.48,43900.0,17.4896,17.4896,17.4452,17.473,43900.0
2008-03-04 10:35:00,31.47,31.53,31.45,31.52,48500.0,17.4674,17.5007,17.4563,17.4952,48500.0
2008-03-04 10:40:00,31.52,31.53,31.48,31.48,39700.0,17.4952,17.5007,17.473,17.473,39700.0
2008-03-04 10:45:00,31.48,31.5,31.41,31.46,48400.0,17.473,17.4841,17.4341,17.4619,48400.0
2008-03-04 10:50:00,31.46,31.5,31.42,31.42,17000.0,17.4619,17.4841,17.4397,17.4397,17000.0
2008-03-04 10:55:00,31.42,31.42,31.31,31.32,50000.0,17.4397,17.4397,17.3786,17.3842,50000.0
2008-03-04 11:00:00,31.32,31.41,31.32,31.41,36100.0,17.3842,17.4341,17.3842,17.4341,36100.0
2008-03-04 11:05:00,31.41,31.41,31.34,31.41,24600.0,17.4341,17.4341,17.3953,17.4341,24600.0
2008-03-04 11:10:00,31.4,31.45,31.36,31.45,14800.0,17.4286,17.4563,17.4064,17.4563,14800.0
2008-03-04 11:15:00,31.45,31.47,31.4,31.42,21000.0,17.4563,17.4674,17.4286,17.4397,21000.0
2008-03-04 11:20:00,31.42,31.47,31.4,31.47,16900.0,17.4397,17.4674,17.4286,17.4674,16900.0
2008-03-04 11:25:00,31.47,31.51,31.44,31.5,16000.0,17.4674,17.4896,17.4508,17.4841,16000.0
2008-03-04 11:30:00,31.5,31.51,31.41,31.42,13500.0,17.4841,17.4896,17.4341,17.4397,13500.0
2008-03-04 11:35:00,31.42,31.46,31.4,31.41,17200.0,17.4397,17.4619,17.4286,17.4341,17200.0
2008-03-04 11:40:00,31.41,31.43,31.35,31.35,24700.0,17.4341,17.4452,17.4008,17.4008,24700.0
2008-03-04 11:45:00,31.35,31.42,31.35,31.42,15800.0,17.4008,17.4397,17.4008,17.4397,15800.0
2008-03-04 11:50:00,31.41,31.44,31.34,31.36,17400.0,17.4341,17.4508,17.3953,17.4064,17400.0
2008-03-04 11:55:00,31.37,31.37,31.3,31.32,23000.0,17.4119,17.4119,17.3731,17.3842,23000.0
2008-03-04 12:00:00,31.32,31.39,31.29,31.39,17400.0,17.3842,17.423,17.3675,17.423,17400.0
2008-03-04 12:05:00,31.39,31.42,31.35,31.39,19700.0,17.423,17.4397,17.4008,17.423,19700.0
2008-03-04 12:10:00,31.38,31.43,31.38,31.38,19300.0,17.4175,17.4452,17.4175,17.4175,19300.0
2008-03-04 12:15:00,31.38,31.38,31.35,31.36,21000.0,17.4175,17.4175,17.4008,17.4064,21000.0
2008-03-04 12:20:00,31.38,31.43,31.36,31.41,19600.0,17.4175,17.4452,17.4064,17.4341,19600.0
2008-03-04 12:25:00,31.41,31.41,31.36,31.38,16500.0,17.4341,17.4341,17.4064,17.4175,16500.0
2008-03-04 12:30:00,31.38,31.45,31.37,31.42,16300.0,17.4175,17.4563,17.4119,17.4397,16300.0
2008-03-04 12:35:00,31.41,31.43,31.38,31.42,14500.0,17.4341,17.4452,17.4175,17.4397,14500.0
2008-03-04 12:40:00,31.42,31.45,31.39,31.4,20600.0,17.4397,17.4563,17.423,17.4286,20600.0
2008-03-04 12:45:00,31.41,31.43,31.41,31.43,14600.0,17.4341,17.4452,17.4341,17.4452,14600.0
2008-03-04 12:50:00,31.42,31.45,31.37,31.43,45600.0,17.4397,17.4563,17.4119,17.4452,45600.0
2008-03-04 12:55:00,31.42,31.43,31.38,31.4,28500.0,17.4397,17.4452,17.4175,17.4286,28500.0
2008-03-04 13:00:00,31.4,31.43,31.35,31.39,28300.0,17.4286,17.4452,17.4008,17.423,28300.0
2008-03-04 13:05:00,31.4,31.45,31.39,31.42,21400.0,17.4286,17.4563,17.423,17.4397,21400.0
2008-03-04 13:10:00,31.42,31.52,31.42,31.52,26000.0,17.4397,17.4952,17.4397,17.4952,26000.0
2008-03-04 13:15:00,31.52,31.53,31.45,31.46,25200.0,17.4952,17.5007,17.4563,17.4619,25200.0
2008-03-04 13:20:00,31.47,31.51,31.46,31.5,10500.0,17.4674,17.4896,17.4619,17.4841,10500.0
2008-03-04 13:25:00,31.5,31.55,31.49,31.5,15900.0,17.4841,17.5118,17.4785,17.4841,15900.0
2008-03-04 13:30:00,31.5,31.51,31.37,31.37,25900.0,17.4841,17.4896,17.4119,17.4119,25900.0
2008-03-04 13:35:00,31.38,31.39,31.3,31.35,53400.0,17.4175,17.423,17.3731,17.4008,53400.0
2008-03-04 13:40:00,31.35,31.43,31.35,31.38,35000.0,17.4008,17.4452,17.4008,17.4175,35000.0
2008-03-04 13:45:00,31.38,31.46,31.34,31.42,23200.0,17.4175,17.4619,17.3953,17.4397,23200.0
2008-03-04 13:50:00,31.42,31.48,31.38,31.47,25100.0,17.4397,17.473,17.4175,17.4674,25100.0
2008-03-04 13:55:00,31.47,31.48,31.36,31.36,24500.0,17.4674,17.473,17.4064,17.4064,24500.0
2008-03-04 14:00:00,31.35,31.37,31.29,31.34,33600.0,17.4008,17.4119,17.3675,17.3953,33600.0
2008-03-04 14:05:00,31.35,31.37,31.27,31.32,31200.0,17.4008,17.4119,17.3564,17.3842,31200.0
2008-03-04 14:10:00,31.32,31.37,31.3,31.32,30200.0,17.3842,17.4119,17.3731,17.3842,30200.0
2008-03-04 14:15:00,31.32,31.4,31.3,31.38,41200.0,17.3842,17.4286,17.3731,17.4175,41200.0
2008-03-04 14:20:00,31.37,31.44,31.33,31.43,27800.0,17.4119,17.4508,17.3897,17.4452,27800.0
2008-03-04 14:25:00,31.43,31.49,31.41,31.44,25600.0,17.4452,17.4785,17.4341,17.4508,25600.0
2008-03-04 14:30:00,31.44,31.46,31.38,31.43,28100.0,17.4508,17.4619,17.4175,17.4452,28100.0
2008-03-04 14:35:00,31.42,31.44,31.37,31.39,24300.0,17.4397,17.4508,17.4119,17.423,24300.0
2008-03-04 14:40:00,31.39,31.5,31.39,31.49,48900.0,17.423,17.4841,17.423,17.4785,48900.0
2008-03-04 14:45:00,31.49,31.58,31.46,31.57,54800.0,17.4785,17.5285,17.4619,17.5229,54800.0
2008-03-04 14:50:00,31.56,31.59,31.47,31.55,46100.0,17.5174,17.534,17.4674,17.5118,46100.0
2008-03-04 14:55:00,31.54,31.55,31.46,31.52,35500.0,17.5063,17.5118,17.4619,17.4952,35500.0
2008-03-04 15:00:00,31.51,31.67,31.48,31.67,71300.0,17.4896,17.5784,17.473,17.5784,71300.0
2008-03-04 15:05:00,31.67,31.82,31.66,31.73,99700.0,17.5784,17.6617,17.5729,17.6117,99700.0
2008-03-04 15:10:00,31.73,31.78,31.64,31.75,83700.0,17.6117,17.6395,17.5618,17.6228,83700.0
2008-03-04 15:15:00,31.75,31.91,31.74,31.84,147300.0,17.6228,17.7116,17.6173,17.6728,147300.0
2008-03-04 15:20:00,31.83,31.87,31.8,31.83,52400.0,17.6672,17.6894,17.6506,17.6672,52400.0
2008-03-04 15:25:00,31.83,31.83,31.73,31.75,55300.0,17.6672,17.6672,17.6117,17.6228,55300.0
2008-03-04 15:30:00,31.76,31.82,31.74,31.81,62500.0,17.6284,17.6617,17.6173,17.6561,62500.0
2008-03-04 15:35:00,31.82,31.91,31.81,31.87,93700.0,17.6617,17.7116,17.6561,17.6894,93700.0
2008-03-04 15:40:00,31.87,31.94,31.84,31.88,101300.0,17.6894,17.7283,17.6728,17.695,101300.0
2008-03-04 15:45:00,31.88,31.97,31.84,31.9,107800.0,17.695,17.7449,17.6728,17.7061,107800.0
2008-03-04 15:50:00,31.9,31.9,31.79,31.83,146200.0,17.7061,17.7061,17.645,17.6672,146200.0
2008-03-04 15:55:00,31.83,31.95,31.81,31.91,143500.0,17.6672,17.7338,17.6561,17.7116,143500.0
2008-03-05 09:30:00,31.87,31.96,31.67,31.87,46700.0,17.6894,17.7394,17.5784,17.6894,46700.0
2008-03-05 09:35:00,31.87,31.98,31.85,31.98,32700.0,17.6894,17.7505,17.6783,17.7505,32700.0
2008-03-05 09:40:00,31.98,32.01,31.81,31.82,49500.0,17.7505,17.7671,17.6561,17.6617,49500.0
2008-03-05 09:45:00,31.82,31.95,31.82,31.89,62400.0,17.6617,17.7338,17.6617,17.7005,62400.0
2008-03-05 09:50:00,31.89,31.97,31.85,31.97,38800.0,17.7005,17.7449,17.6783,17.7449,38800.0
2008-03-05 09:55:00,31.96,31.98,31.83,31.86,14700.0,17.7394,17.7505,17.6672,17.6839,14700.0
2008-03-05 10:00:00,31.86,32.03,31.86,31.96,58500.0,17.6839,17.7782,17.6839,17.7394,58500.0
2008-03-05 10:05:00,31.97,32.06,31.95,32.05,37300.0,17.7449,17.7949,17.7338,17.7893,37300.0
2008-03-05 10:10:00,32.05,32.08,32.02,32.03,22300.0,17.7893,17.806,17.7727,17.7782,22300.0
2008-03-05 10:15:00,32.03,32.13,32.0,32.09,57800.0,17.7782,17.8338,17.7616,17.8115,57800.0
2008-03-05 10:20:00,32.08,32.13,32.01,32.05,28200.0,17.806,17.8338,17.7671,17.7893,28200.0
2008-03-05 10:25:00,32.05,32.08,31.97,31.99,21500.0,17.7893,17.806,17.7449,17.756,21500.0
2008-03-05 10:30:00,31.98,32.02,31.93,31.94,102700.0,17.7505,17.7727,17.7227,17.7283,102700.0
2008-03-05 10:35:00,31.95,31.97,31.9,31.96,59100.0,17.7338,17.7449,17.7061,17.7394,59100.0
2008-03-05 10:40:00,31.96,32.05,31.91,32.04,33600.0,17.7394,17.7893,17.7116,17.7838,33600.0
2008-03-05 10:45:00,32.04,32.09,32.02,32.04,26600.0,17.7838,17.8115,17.7727,17.7838,26600.0
2008-03-05 10:50:00,32.05,32.11,32.05,32.1,20500.0,17.7893,17.8227,17.7893,17.8171,20500.0
2008-03-05 10:55:00,32.1,32.1,32.0,32.0,19400.0,17.8171,17.8171,17.7616,17.7616,19400.0
2008-03-05 11:00:00,32.01,32.07,32.0,32.06,31300.0,17.7671,17.8004,17.7616,17.7949,31300.0
2008-03-05 11:05:00,32.06,32.09,32.01,32.03,24100.0,17.7949,17.8115,17.7671,17.7782,24100.0
2008-03-05 11:10:00,32.04,32.08,32.03,32.04,9100.0,17.7838,17.806,17.7782,17.7838,9100.0
2008-03-05 11:15:00,32.03,32.09,32.02,32.08,16600.0,17.7782,17.8115,17.7727,17.806,16600.0
2008-03-05 11:20:00,32.09,32.12,32.0,32.03,25400.0,17.8115,17.8282,17.7616,17.7782,25400.0
2008-03-05 11:25:00,32.02,32.05,32.0,32.03,10900.0,17.7727,17.7893,17.7616,17.7782,10900.0
2008-03-05 11:30:00,32.02,32.12,32.02,32.09,19900.0,17.7727,17.8282,17.7727,17.8115,19900.0
2008-03-05 11:35:00,32.09,32.1,32.01,32.04,17800.0,17.8115,17.8171,17.7671,17.7838,17800.0
2008-03-05 11:40:00,32.03,32.03,32.0,32.0,13400.0,17.7782,17.7782,17.7616,17.7616,13400.0
2008-03-05 11:45:00,32.0,32.02,31.95,31.97,39500.0,17.7616,17.7727,17.7338,17.7449,39500.0
2008-03-05 11:50:00,31.97,32.04,31.97,32.01,20100.0,17.7449,17.7838,17.7449,17.7671,20100.0
2008-03-05 11:55:00,32.01,32.06,32.01,32.05,6100.0,17.7671,17.7949,17.7671,17.7893,6100.0
2008-03-05 12:00:00,32.05,32.26,32.05,32.15,82600.0,17.7893,17.9059,17.7893,17.8449,82600.0
2008-03-05 12:05:00,32.16,32.21,31.99,32.01,164900.0,17.8504,17.8782,17.756,17.7671,164900.0
2008-03-05 12:10:00,32.02,32.03,31.93,31.95,70400.0,17.7727,17.7782,17.7227,17.7338,70400.0
2008-03-05 12:15:00,31.94,31.97,31.9,31.97,48800.0,17.7283,17.7449,17.7061,17.7449,48800.0
2008-03-05 12:20:00,31.98,31.99,31.93,31.95,26200.0,17.7505,17.756,17.7227,17.7338,26200.0
2008-03-05 12:25:00,31.94,31.94,31.85,31.89,20700.0,17.7283,17.7283,17.6783,17.7005,20700.0
2008-03-05 12:30:00,31.9,31.94,31.85,31.92,21400.0,17.7061,17.7283,17.6783,17.7172,21400.0
2008-03-05 12:35:00,31.92,31.93,31.88,31.88,18500.0,17.7172,17.7227,17.695,17.695,18500.0
2008-03-05 12:40:00,31.87,31.89,31.83,31.88,28100.0,17.6894,17.7005,17.6672,17.695,28100.0
2008-03-05 12:45:00,31.87,31.87,31.81,31.83,11100.0,17.6894,17.6894,17.6561,17.6672,11100.0
2008-03-05 12:50:00,31.83,31.85,31.77,31.85,10200.0,17.6672,17.6783,17.6339,17.6783,10200.0
2008-03-05 12:55:00,31.83,31.87,31.81,31.85,13200.0,17.6672,17.6894,17.6561,17.6783,13200.0
2008-03-05 13:00:00,31.85,31.91,31.82,31.83,46200.0,17.6783,17.7116,17.6617,17.6672,46200.0
2008-03-05 13:05:00,31.83,31.88,31.82,31.88,16100.0,17.6672,17.695,17.6617,17.695,16100.0
2008-03-05 13:10:00,31.89,31.9,31.81,31.81,20000.0,17.7005,17.7061,17.6561,17.6561,20000.0
2008-03-05 13:15:00,31.82,31.82,31.66,31.7,46800.0,17.6617,17.6617,17.5729,17.5951,46800.0
2008-03-05 13:20:00,31.69,31.7,31.61,31.62,49800.0,17.5895,17.5951,17.5451,17.5507,49800.0
2008-03-05 13:25:00,31.64,31.69,31.61,31.62,42500.0,17.5618,17.5895,17.5451,17.5507,42500.0
2008-03-05 13:30:00,31.62,31.64,31.54,31.54,40300.0,17.5507,17.5618,17.5063,17.5063,40300.0
2008-03-05 13:35:00,31.55,31.55,31.47,31.53,101100.0,17.5118,17.5118,17.4674,17.5007,101100.0
2008-03-05 13:40:00,31.53,31.57,31.48,31.51,47200.0,17.5007,17.5229,17.473,17.4896,47200.0
2008-03-05 13:45:00,31.51,31.54,31.5,31.52,27800.0,17.4896,17.5063,17.4841,17.4952,27800.0
2008-03-05 13:50:00,31.51,31.54,31.5,31.5,16700.0,17.4896,17.5063,17.4841,17.4841,16700.0
2008-03-05 13:55:00,31.5,31.56,31.45,31.51,35700.0,17.4841,17.5174,17.4563,17.4896,35700.0
2008-03-05 14:00:00,31.52,31.61,31.45,31.57,76300.0,17.4952,17.5451,17.4563,17.5229,76300.0
2008-03-05 14:05:00,31.57,31.6,31.57,31.6,12000.0,17.5229,17.5396,17.5229,17.5396,12000.0
2008-03-05 14:10:00,31.61,31.65,31.58,31.65,10700.0,17.5451,17.5673,17.5285,17.5673,10700.0
2008-03-05 14:15:00,31.66,31.7,31.65,31.66,13800.0,17.5729,17.5951,17.5673,17.5729,13800.0
2008-03-05 14:20:00,31.67,31.69,31.64,31.67,12900.0,17.5784,17.5895,17.5618,17.5784,12900.0
2008-03-05 14:25:00,31.68,31.71,31.64,31.66,25300.0,17.584,17.6006,17.5618,17.5729,25300.0
2008-03-05 14:30:00,31.67,31.67,31.59,31.62,17100.0,17.5784,17.5784,17.534,17.5507,17100.0
2008-03-05 14:35:00,31.61,31.66,31.59,31.62,18700.0,17.5451,17.5729,17.534,17.5507,18700.0
2008-03-05 14:40:00,31.66,31.71,31.61,31.65,28800.0,17.5729,17.6006,17.5451,17.5673,28800.0
2008-03-05 14:45:00,31.65,31.8,31.65,31.77,32500.0,17.5673,17.6506,17.5673,17.6339,32500.0
2008-03-05 14:50:00,31.76,31.84,31.74,31.74,36700.0,17.6284,17.6728,17.6173,17.6173,36700.0
2008-03-05 14:55:00,31.76,31.78,31.7,31.75,13300.0,17.6284,17.6395,17.5951,17.6228,13300.0
2008-03-05 15:00:00,31.75,31.75,31.65,31.69,20300.0,17.6228,17.6228,17.5673,17.5895,20300.0
2008-03-05 15:05:00,31.7,31.75,31.67,31.69,35000.0,17.5951,17.6228,17.5784,17.5895,35000.0
2008-03-05 15:10:00,31.7,31.74,31.68,31.68,15200.0,17.5951,17.6173,17.584,17.584,15200.0
2008-03-05 15:15:00,31.68,31.68,31.59,31.64,30700.0,17.584,17.584,17.534,17.5618,30700.0
2008-03-05 15:20:00,31.64,31.73,31.63,31.73,31500.0,17.5618,17.6117,17.5562,17.6117,31500.0
2008-03-05 15:25:00,31.72,31.78,31.68,31.75,42300.0,17.6062,17.6395,17.584,17.6228,42300.0
2008-03-05 15:30:00,31.74,31.83,31.72,31.81,34300.0,17.6173,17.6672,17.6062,17.6561,34300.0
2008-03-05 15:35:00,31.8,31.8,31.7,31.72,31400.0,17.6506,17.6506,17.5951,17.6062,31400.0
2008-03-05 15:40:00,31.72,31.8,31.72,31.78,52600.0,17.6062,17.6506,17.6062,17.6395,52600.0
2008-03-05 15:45:00,31.77,31.77,31.7,31.7,43500.0,17.6339,17.6339,17.5951,17.5951,43500.0
2008-03-05 15:50:00,31.71,31.78,31.71,31.77,61900.0,17.6006,17.6395,17.6006,17.6339,61900.0
2008-03-05 15:55:00,31.76,31.85,31.76,31.85,108300.0,17.6284,17.6783,17.6284,17.6783,108300.0
2008-03-06 09:30:00,31.28,31.91,31.1,31.82,32200.0,17.362,17.7116,17.2621,17.6617,32200.0
2008-03-06 09:35:00,31.83,31.92,31.79,31.84,18500.0,17.6672,17.7172,17.645,17.6728,18500.0
2008-03-06 09:40:00,31.83,31.85,31.71,31.83,16300.0,17.6672,17.6783,17.6006,17.6672,16300.0
2008-03-06 09:45:00,31.83,31.86,31.76,31.8,17200.0,17.6672,17.6839,17.6284,17.6506,17200.0
2008-03-06 09:50:00,31.78,31.86,31.78,31.83,28900.0,17.6395,17.6839,17.6395,17.6672,28900.0
2008-03-06 09:55:00,31.82,31.84,31.72,31.77,10400.0,17.6617,17.6728,17.6062,17.6339,10400.0
2008-03-06 10:00:00,31.78,31.78,31.61,31.66,27300.0,17.6395,17.6395,17.5451,17.5729,27300.0
2008-03-06 10:05:00,31.66,31.73,31.64,31.7,17700.0,17.5729,17.6117,17.5618,17.5951,17700.0
2008-03-06 10:10:00,31.7,31.8,31.7,31.79,16300.0,17.5951,17.6506,17.5951,17.645,16300.0
2008-03-06 10:15:00,31.8,31.81,31.75,31.75,11100.0,17.6506,17.6561,17.6228,17.6228,11100.0
2008-03-06 10:20:00,31.75,31.87,31.75,31.8,24400.0,17.6228,17.6894,17.6228,17.6506,24400.0
2008-03-06 10:25:00,31.8,31.86,31.76,31.82,17300.0,17.6506,17.6839,17.6284,17.6617,17300.0
2008-03-06 10:30:00,31.82,31.85,31.81,31.83,19600.0,17.6617,17.6783,17.6561,17.6672,19600.0
2008-03-06 10:35:00,31.84,31.91,31.83,31.83,21700.0,17.6728,17.7116,17.6672,17.6672,21700.0
2008-03-06 10:40:00,31.83,31.83,31.69,31.73,69000.0,17.6672,17.6672,17.5895,17.6117,69000.0
2008-03-06 10:45:00,31.73,31.82,31.73,31.8,18500.0,17.6117,17.6617,17.6117,17.6506,18500.0
2008-03-06 10:50:00,31.81,31.85,31.72,31.76,18700.0,17.6561,17.6783,17.6062,17.6284,18700.0
2008-03-06 10:55:00,31.76,31.82,31.76,31.8,11600.0,17.6284,17.6617,17.6284,17.6506,11600.0
2008-03-06 11:00:00,31.8,31.81,31.69,31.72,22600.0,17.6506,17.6561,17.5895,17.6062,22600.0
2008-03-06 11:05:00,31.71,31.71,31.65,31.69,17900.0,17.6006,17.6006,17.5673,17.5895,17900.0
2008-03-06 11:10:00,31.68,31.69,31.63,31.63,13700.0,17.584,17.5895,17.5562,17.5562,13700.0
2008-03-06 11:15:00,31.63,31.71,31.62,31.68,14900.0,17.5562,17.6006,17.5507,17.584,14900.0
2008-03-06 11:20:00,31.68,31.77,31.68,31.72,16700.0,17.584,17.6339,17.584,17.6062,16700.0
2008-03-06 11:25:00,31.73,31.74,31.64,31.66,23100.0,17.6117,17.6173,17.5618,17.5729,23100.0
2008-03-06 11:30:00,31.67,31.73,31.67,31.71,10900.0,17.5784,17.6117,17.5784,17.6006,10900.0
2008-03-06 11:35:00,31.71,31.78,31.68,31.76,40900.0,17.6006,17.6395,17.584,17.6284,40900.0
2008-03-06 11:40:00,31.76,31.8,31.75,31.77,12300.0,17.6284,17.6506,17.6228,17.6339,12300.0
2008-03-06 11:45:00,31.77,31.77,31.75,31.76,7700.0,17.6339,17.6339,17.6228,17.6284,7700.0
2008-03-06 11:50:00,31.76,31.77,31.72,31.73,23200.0,17.6284,17.6339,17.6062,17.6117,23200.0
2008-03-06 11:55:00,31.72,31.81,31.72,31.81,18500.0,17.6062,17.6561,17.6062,17.6561,18500.0
2008-03-06 12:00:00,31.81,31.81,31.68,31.71,25000.0,17.6561,17.6561,17.584,17.6006,25000.0
2008-03-06 12:05:00,31.71,31.76,31.7,31.71,19100.0,17.6006,17.6284,17.5951,17.6006,19100.0
2008-03-06 12:10:00,31.7,31.7,31.58,31.6,30400.0,17.5951,17.5951,17.5285,17.5396,30400.0
2008-03-06 12:15:00,31.6,31.6,31.57,31.58,20800.0,17.5396,17.5396,17.5229,17.5285,20800.0
2008-03-06 12:20:00,31.58,31.6,31.57,31.58,19200.0,17.5285,17.5396,17.5229,17.5285,19200.0
2008-03-06 12:25:00,31.58,31.59,31.56,31.57,17200.0,17.5285,17.534,17.5174,17.5229,17200.0
2008-03-06 12:30:00,31.58,31.58,31.56,31.56,14000.0,17.5285,17.5285,17.5174,17.5174,14000.0
2008-03-06 12:35:00,31.57,31.6,31.56,31.6,15200.0,17.5229,17.5396,17.5174,17.5396,15200.0
2008-03-06 12:40:00,31.61,31.62,31.58,31.6,29200.0,17.5451,17.5507,17.5285,17.5396,29200.0
2008-03-06 12:45:00,31.6,31.6,31.56,31.56,15800.0,17.5396,17.5396,17.5174,17.5174,15800.0
2008-03-06 12:50:00,31.56,31.56,31.44,31.46,44700.0,17.5174,17.5174,17.4508,17.4619,44700.0
2008-03-06 12:55:00,31.47,31.48,31.31,31.37,59700.0,17.4674,17.473,17.3786,17.4119,59700.0
2008-03-06 13:00:00,31.37,31.4,31.35,31.39,51800.0,17.4119,17.4286,17.4008,17.423,51800.0
2008-03-06 13:05:00,31.39,31.4,31.35,31.4,48400.0,17.423,17.4286,17.4008,17.4286,48400.0
2008-03-06 13:10:00,31.4,31.4,31.34,31.37,22200.0,17.4286,17.4286,17.3953,17.4119,22200.0
2008-03-06 13:15:00,31.37,31.4,31.36,31.37,27100.0,17.4119,17.4286,17.4064,17.4119,27100.0
2008-03-06 13:20:00,31.37,31.38,31.27,31.28,82300.0,17.4119,17.4175,17.3564,17.362,82300.0
2008-03-06 13:25:00,31.29,31.3,31.23,31.25,58500.0,17.3675,17.3731,17.3342,17.3453,58500.0
2008-03-06 13:30:00,31.24,31.24,31.15,31.18,53300.0,17.3398,17.3398,17.2898,17.3065,53300.0
2008-03-06 13:35:00,31.18,31.26,31.15,31.26,83300.0,17.3065,17.3509,17.2898,17.3509,83300.0
2008-03-06 13:40:00,31.26,31.3,31.24,31.25,32600.0,17.3509,17.3731,17.3398,17.3453,32600.0
2008-03-06 13:45:00,31.26,31.29,31.22,31.29,20700.0,17.3509,17.3675,17.3287,17.3675,20700.0
2008-03-06 13:50:00,31.3,31.31,31.28,31.29,17500.0,17.3731,17.3786,17.362,17.3675,17500.0
2008-03-06 13:55:00,31.3,31.31,31.29,31.3,11500.0,17.3731,17.3786,17.3675,17.3731,11500.0
2008-03-06 14:00:00,31.31,31.33,31.28,31.29,33200.0,17.3786,17.3897,17.362,17.3675,33200.0
2008-03-06 14:05:00,31.3,31.34,31.3,31.32,24500.0,17.3731,17.3953,17.3731,17.3842,24500.0
2008-03-06 14:10:00,31.33,31.35,31.29,31.29,21300.0,17.3897,17.4008,17.3675,17.3675,21300.0
2008-03-06 14:15:00,31.3,31.32,31.26,31.3,23800.0,17.3731,17.3842,17.3509,17.3731,23800.0
2008-03-06 14:20:00,31.3,31.3,31.27,31.28,25900.0,17.3731,17.3731,17.3564,17.362,25900.0
2008-03-06 14:25:00,31.28,31.28,31.25,31.27,29600.0,17.362,17.362,17.3453,17.3564,29600.0
2008-03-06 14:30:00,31.26,31.27,31.18,31.18,50900.0,17.3509,17.3564,17.3065,17.3065,50900.0
2008-03-06 14:35:00,31.18,31.29,31.18,31.26,39000.0,17.3065,17.3675,17.3065,17.3509,39000.0
2008-03-06 14:40:00,31.26,31.3,31.24,31.3,36400.0,17.3509,17.3731,17.3398,17.3731,36400.0
2008-03-06 14:45:00,31.3,31.38,31.29,31.34,35700.0,17.3731,17.4175,17.3675,17.3953,35700.0
2008-03-06 14:50:00,31.34,31.35,31.29,31.3,18800.0,17.3953,17.4008,17.3675,17.3731,18800.0
2008-03-06 14:55:00,31.29,31.33,31.27,31.28,33200.0,17.3675,17.3897,17.3564,17.362,33200.0
2008-03-06 15:00:00,31.27,31.28,31.17,31.19,46700.0,17.3564,17.362,17.3009,17.312,46700.0
2008-03-06 15:05:00,31.18,31.22,31.17,31.17,32400.0,17.3065,17.3287,17.3009,17.3009,32400.0
2008-03-06 15:10:00,31.16,31.16,31.06,31.06,178900.0,17.2954,17.2954,17.2398,17.2398,178900.0
2008-03-06 15:15:00,31.07,31.17,31.07,31.16,63100.0,17.2454,17.3009,17.2454,17.2954,63100.0
2008-03-06 15:20:00,31.17,31.23,31.16,31.2,73200.0,17.3009,17.3342,17.2954,17.3176,73200.0
2008-03-06 15:25:00,31.2,31.2,31.14,31.19,55600.0,17.3176,17.3176,17.2843,17.312,55600.0
2008-03-06 15:30:00,31.19,31.19,31.06,31.07,78900.0,17.312,17.312,17.2398,17.2454,78900.0
2008-03-06 15:35:00,31.08,31.09,31.05,31.05,69200.0,17.2509,17.2565,17.2343,17.2343,69200.0
2008-03-06 15:40:00,31.06,31.09,31.02,31.04,143100.0,17.2398,17.2565,17.2176,17.2287,143100.0
2008-03-06 15:45:00,31.04,31.06,30.97,30.98,131400.0,17.2287,17.2398,17.1899,17.1954,131400.0
2008-03-06 15:50:00,30.98,31.03,30.94,31.01,262000.0,17.1954,17.2232,17.1732,17.2121,262000.0
2008-03-06 15:55:00,31.0,31.01,30.95,30.95,229600.0,17.2065,17.2121,17.1788,17.1788,229600.0
2008-03-07 09:30:00,30.75,30.99,30.72,30.83,48700.0,17.0678,17.201,17.0511,17.1122,48700.0
2008-03-07 09:35:00,30.84,31.09,30.84,31.07,49100.0,17.1177,17.2565,17.1177,17.2454,49100.0
2008-03-07 09:40:00,31.05,31.06,30.82,30.95,53100.0,17.2343,17.2398,17.1066,17.1788,53100.0
2008-03-07 09:45:00,30.96,31.03,30.95,31.03,30100.0,17.1843,17.2232,17.1788,17.2232,30100.0
2008-03-07 09:50:00,31.02,31.13,31.01,31.08,39900.0,17.2176,17.2787,17.2121,17.2509,39900.0
2008-03-07 09:55:00,31.09,31.11,31.03,31.04,152300.0,17.2565,17.2676,17.2232,17.2287,152300.0
2008-03-07 10:00:00,31.05,31.1,30.99,31.0,58900.0,17.2343,17.2621,17.201,17.2065,58900.0
2008-03-07 10:05:00,30.99,31.01,30.89,30.95,76700.0,17.201,17.2121,17.1455,17.1788,76700.0
2008-03-07 10:10:00,30.95,30.97,30.89,30.94,34900.0,17.1788,17.1899,17.1455,17.1732,34900.0
2008-03-07 10:15:00,30.94,31.01,30.93,30.97,39000.0,17.1732,17.2121,17.1677,17.1899,39000.0
2008-03-07 10:20:00,30.98,31.02,30.79,30.83,118900.0,17.1954,17.2176,17.09,17.1122,118900.0
2008-03-07 10:25:00,30.83,30.86,30.76,30.81,84600.0,17.1122,17.1288,17.0733,17.1011,84600.0
2008-03-07 10:30:00,30.8,30.92,30.75,30.91,51400.0,17.0955,17.1621,17.0678,17.1566,51400.0
2008-03-07 10:35:00,30.91,31.01,30.89,30.99,28200.0,17.1566,17.2121,17.1455,17.201,28200.0
2008-03-07 10:40:00,30.99,31.01,30.96,30.97,38100.0,17.201,17.2121,17.1843,17.1899,38100.0
2008-03-07 10:45:00,30.98,30.98,30.85,30.86,57100.0,17.1954,17.1954,17.1233,17.1288,57100.0
2008-03-07 10:50:00,30.86,30.89,30.78,30.78,28800.0,17.1288,17.1455,17.0844,17.0844,28800.0
2008-03-07 10:55:00,30.79,30.8,30.65,30.73,51300.0,17.09,17.0955,17.0123,17.0567,51300.0
2008-03-07 11:00:00,30.73,30.75,30.7,30.74,13100.0,17.0567,17.0678,17.04,17.0622,13100.0
2008-03-07 11:05:00,30.74,30.78,30.72,30.73,18400.0,17.0622,17.0844,17.0511,17.0567,18400.0
2008-03-07 11:10:00,30.74,30.78,30.71,30.72,15300.0,17.0622,17.0844,17.0456,17.0511,15300.0
2008-03-07 11:15:00,30.71,30.73,30.69,30.72,13000.0,17.0456,17.0567,17.0345,17.0511,13000.0
2008-03-07 11:20:00,30.73,30.77,30.7,30.75,27500.0,17.0567,17.0789,17.04,17.0678,27500.0
2008-03-07 11:25:00,30.74,30.75,30.68,30.7,32800.0,17.0622,17.0678,17.0289,17.04,32800.0
2008-03-07 11:30:00,30.71,30.74,30.69,30.73,21100.0,17.0456,17.0622,17.0345,17.0567,21100.0
2008-03-07 11:35:00,30.74,30.77,30.73,30.76,17500.0,17.0622,17.0789,17.0567,17.0733,17500.0
2008-03-07 11:40:00,30.76,30.8,30.67,30.7,35300.0,17.0733,17.0955,17.0234,17.04,35300.0
2008-03-07 11:45:00,30.71,30.73,30.68,30.71,25900.0,17.0456,17.0567,17.0289,17.0456,25900.0
2008-03-07 11:50:00,30.72,30.76,30.7,30.75,17600.0,17.0511,17.0733,17.04,17.0678,17600.0
2008-03-07 11:55:00,30.75,30.81,30.73,30.75,35100.0,17.0678,17.1011,17.0567,17.0678,35100.0
2008-03-07 12:00:00,30.76,30.8,30.74,30.77,26300.0,17.0733,17.0955,17.0622,17.0789,26300.0
2008-03-07 12:05:00,30.77,30.79,30.73,30.78,20000.0,17.0789,17.09,17.0567,17.0844,20000.0
2008-03-07 12:10:00,30.78,30.8,30.74,30.75,17600.0,17.0844,17.0955,17.0622,17.0678,17600.0
2008-03-07 12:15:00,30.76,30.79,30.72,30.76,19000.0,17.0733,17.09,17.0511,17.0733,19000.0
2008-03-07 12:20:00,30.76,30.79,30.73,30.79,9500.0,17.0733,17.09,17.0567,17.09,9500.0
2008-03-07 12:25:00,30.79,30.83,30.78,30.79,19900.0,17.09,17.1122,17.0844,17.09,19900.0
2008-03-07 12:30:00,30.79,30.83,30.76,30.78,20100.0,17.09,17.1122,17.0733,17.0844,20100.0
2008-03-07 12:35:00,30.78,30.83,30.75,30.78,26500.0,17.0844,17.1122,17.0678,17.0844,26500.0
2008-03-07 12:40:00,30.78,30.85,30.78,30.78,32800.0,17.0844,17.1233,17.0844,17.0844,32800.0
2008-03-07 12:45:00,30.78,30.78,30.72,30.74,32100.0,17.0844,17.0844,17.0511,17.0622,32100.0
2008-03-07 12:50:00,30.76,30.77,30.72,30.72,20900.0,17.0733,17.0789,17.0511,17.0511,20900.0
2008-03-07 12:55:00,30.73,30.74,30.71,30.74,11700.0,17.0567,17.0622,17.0456,17.0622,11700.0
2008-03-07 13:00:00,30.74,30.74,30.6,30.62,40200.0,17.0622,17.0622,16.9845,16.9956,40200.0
2008-03-07 13:05:00,30.62,30.64,30.55,30.6,49600.0,16.9956,17.0067,16.9568,16.9845,49600.0
2008-03-07 13:10:00,30.6,30.61,30.5,30.53,36700.0,16.9845,16.9901,16.929,16.9457,36700.0
2008-03-07 13:15:00,30.53,30.53,30.45,30.47,53400.0,16.9457,16.9457,16.9013,16.9124,53400.0
2008-03-07 13:20:00,30.46,30.54,30.46,30.53,25400.0,16.9068,16.9512,16.9068,16.9457,25400.0
2008-03-07 13:25:00,30.53,30.6,30.53,30.59,22500.0,16.9457,16.9845,16.9457,16.979,22500.0
2008-03-07 13:30:00,30.58,30.58,30.53,30.56,22600.0,16.9734,16.9734,16.9457,16.9623,22600.0
2008-03-07 13:35:00,30.55,30.56,30.53,30.56,21000.0,16.9568,16.9623,16.9457,16.9623,21000.0
2008-03-07 13:40:00,30.56,30.57,30.47,30.49,36200.0,16.9623,16.9679,16.9124,16.9235,36200.0
2008-03-07 13:45:00,30.49,30.5,30.43,30.47,36700.0,16.9235,16.929,16.8902,16.9124,36700.0
2008-03-07 13:50:00,30.47,30.51,30.42,30.42,37400.0,16.9124,16.9346,16.8846,16.8846,37400.0
2008-03-07 13:55:00,30.43,30.43,30.38,30.41,40700.0,16.8902,16.8902,16.8624,16.8791,40700.0
2008-03-07 14:00:00,30.41,30.42,30.38,30.38,41500.0,16.8791,16.8846,16.8624,16.8624,41500.0
2008-03-07 14:05:00,30.38,30.49,30.35,30.49,43800.0,16.8624,16.9235,16.8458,16.9235,43800.0
2008-03-07 14:10:00,30.49,30.5,30.45,30.46,38700.0,16.9235,16.929,16.9013,16.9068,38700.0
2008-03-07 14:15:00,30.45,30.46,30.32,30.32,60300.0,16.9013,16.9068,16.8291,16.8291,60300.0
2008-03-07 14:20:00,30.32,30.33,30.26,30.29,94500.0,16.8291,16.8347,16.7958,16.8125,94500.0
2008-03-07 14:25:00,30.29,30.34,30.28,30.34,59700.0,16.8125,16.8402,16.8069,16.8402,59700.0
2008-03-07 14:30:00,30.35,30.35,30.22,30.28,110200.0,16.8458,16.8458,16.7736,16.8069,110200.0
2008-03-07 14:35:00,30.28,30.28,30.22,30.25,44300.0,16.8069,16.8069,16.7736,16.7903,44300.0
2008-03-07 14:40:00,30.25,30.3,30.23,30.29,53100.0,16.7903,16.818,16.7792,16.8125,53100.0
2008-03-07 14:45:00,30.29,30.31,30.28,30.3,61400.0,16.8125,16.8236,16.8069,16.818,61400.0
2008-03-07 14:50:00,30.3,30.33,30.28,30.33,36100.0,16.818,16.8347,16.8069,16.8347,36100.0
2008-03-07 14:55:00,30.33,30.58,30.33,30.58,84800.0,16.8347,16.9734,16.8347,16.9734,84800.0
2008-03-07 15:00:00,30.58,30.62,30.44,30.45,95400.0,16.9734,16.9956,16.8957,16.9013,95400.0
2008-03-07 15:05:00,30.45,30.57,30.4,30.57,139500.0,16.9013,16.9679,16.8735,16.9679,139500.0
2008-03-07 15:10:00,30.58,30.66,30.53,30.6,72900.0,16.9734,17.0178,16.9457,16.9845,72900.0
2008-03-07 15:15:00,30.6,30.79,30.51,30.73,69600.0,16.9845,17.09,16.9346,17.0567,69600.0
2008-03-07 15:20:00,30.73,30.8,30.65,30.69,67500.0,17.0567,17.0955,17.0123,17.0345,67500.0
2008-03-07 15:25:00,30.69,30.73,30.5,30.55,65900.0,17.0345,17.0567,16.929,16.9568,65900.0
2008-03-07 15:30:00,30.55,30.59,30.45,30.45,68200.0,16.9568,16.979,16.9013,16.9013,68200.0
2008-03-07 15:35:00,30.45,30.6,30.44,30.56,103300.0,16.9013,16.9845,16.8957,16.9623,103300.0
2008-03-07 15:40:00,30.54,30.61,30.51,30.54,49400.0,16.9512,16.9901,16.9346,16.9512,49400.0
2008-03-07 15:45:00,30.55,30.62,30.4,30.42,74800.0,16.9568,16.9956,16.8735,16.8846,74800.0
2008-03-07 15:50:00,30.43,30.54,30.38,30.51,106600.0,16.8902,16.9512,16.8624,16.9346,106600.0
2008-03-07 15:55:00,30.5,30.56,30.5,30.51,127200.0,16.929,16.9623,16.929,16.9346,127200.0
2008-03-10 09:30:00,30.5,30.5,30.31,30.31,21500.0,16.929,16.929,16.8236,16.8236,21500.0
2008-03-10 09:35:00,30.32,30.39,30.3,30.37,24500.0,16.8291,16.868,16.818,16.8569,24500.0
2008-03-10 09:40:00,30.36,30.38,30.26,30.36,24500.0,16.8513,16.8624,16.7958,16.8513,24500.0
2008-03-10 09:45:00,30.36,30.46,30.36,30.37,25500.0,16.8513,16.9068,16.8513,16.8569,25500.0
2008-03-10 09:50:00,30.4,30.57,30.38,30.54,24800.0,16.8735,16.9679,16.8624,16.9512,24800.0
2008-03-10 09:55:00,30.56,30.65,30.54,30.62,35300.0,16.9623,17.0123,16.9512,16.9956,35300.0
2008-03-10 10:00:00,30.62,30.69,30.59,30.59,29300.0,16.9956,17.0345,16.979,16.979,29300.0
2008-03-10 10:05:00,30.6,30.66,30.31,30.34,102300.0,16.9845,17.0178,16.8236,16.8402,102300.0
2008-03-10 10:10:00,30.33,30.42,30.09,30.26,378900.0,16.8347,16.8846,16.7015,16.7958,378900.0
2008-03-10 10:15:00,30.28,30.36,30.27,30.35,61200.0,16.8069,16.8513,16.8014,16.8458,61200.0
2008-03-10 10:20:00,30.35,30.47,30.35,30.44,68100.0,16.8458,16.9124,16.8458,16.8957,68100.0
2008-03-10 10:25:00,30.44,30.57,30.44,30.54,56600.0,16.8957,16.9679,16.8957,16.9512,56600.0
2008-03-10 10:30:00,30.53,30.61,30.52,30.52,52800.0,16.9457,16.9901,16.9401,16.9401,52800.0
2008-03-10 10:35:00,30.52,30.63,30.51,30.54,31100.0,16.9401,17.0012,16.9346,16.9512,31100.0
2008-03-10 10:40:00,30.56,30.56,30.46,30.48,26400.0,16.9623,16.9623,16.9068,16.9179,26400.0
2008-03-10 10:45:00,30.49,30.64,30.49,30.59,49500.0,16.9235,17.0067,16.9235,16.979,49500.0
2008-03-10 10:50:00,30.58,30.65,30.56,30.59,28200.0,16.9734,17.0123,16.9623,16.979,28200.0
2008-03-10 10:55:00,30.59,30.61,30.57,30.58,20900.0,16.979,16.9901,16.9679,16.9734,20900.0
2008-03-10 11:00:00,30.58,30.71,30.58,30.7,65800.0,16.9734,17.0456,16.9734,17.04,65800.0
2008-03-10 11:05:00,30.7,30.74,30.65,30.66,42800.0,17.04,17.0622,17.0123,17.0178,42800.0
2008-03-10 11:10:00,30.67,30.74,30.63,30.69,28300.0,17.0234,17.0622,17.0012,17.0345,28300.0
2008-03-10 11:15:00,30.68,30.7,30.66,30.69,16600.0,17.0289,17.04,17.0178,17.0345,16600.0
2008-03-10 11:20:00,30.68,30.69,30.55,30.61,37600.0,17.0289,17.0345,16.9568,16.9901,37600.0
2008-03-10 11:25:00,30.61,30.67,30.5,30.5,35600.0,16.9901,17.0234,16.929,16.929,35600.0
2008-03-10 11:30:00,30.5,30.56,30.49,30.51,41900.0,16.929,16.9623,16.9235,16.9346,41900.0
2008-03-10 11:35:00,30.5,30.58,30.5,30.54,18500.0,16.929,16.9734,16.929,16.9512,18500.0
2008-03-10 11:40:00,30.54,30.58,30.47,30.48,31800.0,16.9512,16.9734,16.9124,16.9179,31800.0
2008-03-10 11:45:00,30.48,30.55,30.46,30.53,30600.0,16.9179,16.9568,16.9068,16.9457,30600.0
2008-03-10 11:50:00,30.53,30.67,30.53,30.66,36400.0,16.9457,17.0234,16.9457,17.0178,36400.0
2008-03-10 11:55:00,30.67,30.74,30.66,30.68,49800.0,17.0234,17.0622,17.0178,17.0289,49800.0
2008-03-10 12:00:00,30.68,30.75,30.58,30.58,47100.0,17.0289,17.0678,16.9734,16.9734,47100.0
2008-03-10 12:05:00,30.58,30.75,30.56,30.74,46300.0,16.9734,17.0678,16.9623,17.0622,46300.0
2008-03-10 12:10:00,30.76,30.79,30.7,30.77,37800.0,17.0733,17.09,17.04,17.0789,37800.0
2008-03-10 12:15:00,30.77,30.82,30.68,30.79,30300.0,17.0789,17.1066,17.0289,17.09,30300.0
2008-03-10 12:20:00,30.79,30.88,30.79,30.8,33900.0,17.09,17.1399,17.09,17.0955,33900.0
2008-03-10 12:25:00,30.78,30.8,30.71,30.76,24200.0,17.0844,17.0955,17.0456,17.0733,24200.0
2008-03-10 12:30:00,30.75,30.84,30.7,30.76,26600.0,17.0678,17.1177,17.04,17.0733,26600.0
2008-03-10 12:35:00,30.77,30.87,30.77,30.86,36300.0,17.0789,17.1344,17.0789,17.1288,36300.0
2008-03-10 12:40:00,30.86,30.86,30.82,30.82,10800.0,17.1288,17.1288,17.1066,17.1066,10800.0
2008-03-10 12:45:00,30.81,30.81,30.7,30.75,18400.0,17.1011,17.1011,17.04,17.0678,18400.0
2008-03-10 12:50:00,30.74,30.9,30.73,30.9,45800.0,17.0622,17.151,17.0567,17.151,45800.0
2008-03-10 12:55:00,30.9,30.97,30.87,30.92,29400.0,17.151,17.1899,17.1344,17.1621,29400.0
2008-03-10 13:00:00,30.93,30.95,30.91,30.92,24600.0,17.1677,17.1788,17.1566,17.1621,24600.0
2008-03-10 13:05:00,30.93,30.93,30.84,30.87,17300.0,17.1677,17.1677,17.1177,17.1344,17300.0
2008-03-10 13:10:00,30.88,30.88,30.83,30.84,19200.0,17.1399,17.1399,17.1122,17.1177,19200.0
2008-03-10 13:15:00,30.83,30.87,30.8,30.81,29700.0,17.1122,17.1344,17.0955,17.1011,29700.0
2008-03-10 13:20:00,30.8,30.82,30.76,30.78,24800.0,17.0955,17.1066,17.0733,17.0844,24800.0
2008-03-10 13:25:00,30.78,30.78,30.74,30.76,10400.0,17.0844,17.0844,17.0622,17.0733,10400.0
2008-03-10 13:30:00,30.76,30.82,30.75,30.81,25100.0,17.0733,17.1066,17.0678,17.1011,25100.0
2008-03-10 13:35:00,30.8,30.82,30.78,30.8,14400.0,17.0955,17.1066,17.0844,17.0955,14400.0
2008-03-10 13:40:00,30.8,30.83,30.79,30.83,18200.0,17.0955,17.1122,17.09,17.1122,18200.0
2008-03-10 13:45:00,30.84,30.84,30.77,30.77,9800.0,17.1177,17.1177,17.0789,17.0789,9800.0
2008-03-10 13:50:00,30.77,30.82,30.76,30.77,9400.0,17.0789,17.1066,17.0733,17.0789,9400.0
2008-03-10 13:55:00,30.77,30.8,30.72,30.73,20300.0,17.0789,17.0955,17.0511,17.0567,20300.0
2008-03-10 14:00:00,30.73,30.78,30.71,30.75,26900.0,17.0567,17.0844,17.0456,17.0678,26900.0
2008-03-10 14:05:00,30.74,30.77,30.67,30.68,21900.0,17.0622,17.0789,17.0234,17.0289,21900.0
2008-03-10 14:10:00,30.67,30.69,30.65,30.67,48200.0,17.0234,17.0345,17.0123,17.0234,48200.0
2008-03-10 14:15:00,30.68,30.69,30.63,30.64,30800.0,17.0289,17.0345,17.0012,17.0067,30800.0
2008-03-10 14:20:00,30.63,30.63,30.56,30.59,56800.0,17.0012,17.0012,16.9623,16.979,56800.0
2008-03-10 14:25:00,30.59,30.65,30.55,30.64,38200.0,16.979,17.0123,16.9568,17.0067,38200.0
2008-03-10 14:30:00,30.64,30.69,30.6,30.66,33100.0,17.0067,17.0345,16.9845,17.0178,33100.0
2008-03-10 14:35:00,30.66,30.71,30.63,30.69,23300.0,17.0178,17.0456,17.0012,17.0345,23300.0
2008-03-10 14:40:00,30.68,30.7,30.67,30.67,10900.0,17.0289,17.04,17.0234,17.0234,10900.0
2008-03-10 14:45:00,30.67,30.68,30.6,30.66,23500.0,17.0234,17.0289,16.9845,17.0178,23500.0
2008-03-10 14:50:00,30.65,30.7,30.64,30.65,14500.0,17.0123,17.04,17.0067,17.0123,14500.0
2008-03-10 14:55:00,30.64,30.65,30.62,30.65,24200.0,17.0067,17.0123,16.9956,17.0123,24200.0
2008-03-10 15:00:00,30.64,30.7,30.63,30.69,40000.0,17.0067,17.04,17.0012,17.0345,40000.0
2008-03-10 15:05:00,30.7,30.73,30.66,30.71,57000.0,17.04,17.0567,17.0178,17.0456,57000.0
2008-03-10 15:10:00,30.71,30.72,30.66,30.69,58800.0,17.0456,17.0511,17.0178,17.0345,58800.0
2008-03-10 15:15:00,30.69,30.69,30.64,30.68,38400.0,17.0345,17.0345,17.0067,17.0289,38400.0
2008-03-10 15:20:00,30.68,30.71,30.64,30.68,57700.0,17.0289,17.0456,17.0067,17.0289,57700.0
2008-03-10 15:25:00,30.68,30.72,30.62,30.7,40700.0,17.0289,17.0511,16.9956,17.04,40700.0
2008-03-10 15:30:00,30.7,30.71,30.64,30.69,41700.0,17.04,17.0456,17.0067,17.0345,41700.0
2008-03-10 15:35:00,30.68,30.69,30.6,30.6,51100.0,17.0289,17.0345,16.9845,16.9845,51100.0
2008-03-10 15:40:00,30.6,30.6,30.53,30.6,100900.0,16.9845,16.9845,16.9457,16.9845,100900.0
2008-03-10 15:45:00,30.59,30.59,30.5,30.56,50800.0,16.979,16.979,16.929,16.9623,50800.0
2008-03-10 15:50:00,30.55,30.55,30.48,30.48,123800.0,16.9568,16.9568,16.9179,16.9179,123800.0
2008-03-10 15:55:00,30.48,30.52,30.46,30.49,328500.0,16.9179,16.9401,16.9068,16.9235,328500.0
2008-03-11 09:30:00,30.8,30.96,30.58,30.88,64800.0,17.0955,17.1843,16.9734,17.1399,64800.0
2008-03-11 09:35:00,30.9,30.97,30.82,30.86,35300.0,17.151,17.1899,17.1066,17.1288,35300.0
2008-03-11 09:40:00,30.85,31.1,30.85,31.1,32600.0,17.1233,17.2621,17.1233,17.2621,32600.0
2008-03-11 09:45:00,31.1,31.1,31.0,31.08,30700.0,17.2621,17.2621,17.2065,17.2509,30700.0
2008-03-11 09:50:00,31.04,31.1,31.03,31.08,29800.0,17.2287,17.2621,17.2232,17.2509,29800.0
2008-03-11 09:55:00,31.09,31.16,31.05,31.09,42300.0,17.2565,17.2954,17.2343,17.2565,42300.0
2008-03-11 10:00:00,31.08,31.09,31.05,31.08,22700.0,17.2509,17.2565,17.2343,17.2509,22700.0
2008-03-11 10:05:00,31.07,31.12,31.05,31.12,38600.0,17.2454,17.2732,17.2343,17.2732,38600.0
2008-03-11 10:10:00,31.11,31.21,31.1,31.2,50900.0,17.2676,17.3231,17.2621,17.3176,50900.0
2008-03-11 10:15:00,31.2,31.29,31.19,31.24,39800.0,17.3176,17.3675,17.312,17.3398,39800.0
2008-03-11 10:20:00,31.24,31.28,31.21,31.26,33800.0,17.3398,17.362,17.3231,17.3509,33800.0
2008-03-11 10:25:00,31.26,31.3,31.25,31.25,23600.0,17.3509,17.3731,17.3453,17.3453,23600.0
2008-03-11 10:30:00,31.25,31.28,31.2,31.2,13700.0,17.3453,17.362,17.3176,17.3176,13700.0
2008-03-11 10:35:00,31.2,31.2,31.16,31.2,20000.0,17.3176,17.3176,17.2954,17.3176,20000.0
2008-03-11 10:40:00,31.2,31.22,31.13,31.17,48700.0,17.3176,17.3287,17.2787,17.3009,48700.0
2008-03-11 10:45:00,31.16,31.2,31.14,31.15,30300.0,17.2954,17.3176,17.2843,17.2898,30300.0
2008-03-11 10:50:00,31.15,31.16,31.12,31.14,31800.0,17.2898,17.2954,17.2732,17.2843,31800.0
2008-03-11 10:55:00,31.14,31.23,31.14,31.23,14200.0,17.2843,17.3342,17.2843,17.3342,14200.0
2008-03-11 11:00:00,31.21,31.23,31.19,31.21,12200.0,17.3231,17.3342,17.312,17.3231,12200.0
2008-03-11 11:05:00,31.22,31.23,31.14,31.15,31900.0,17.3287,17.3342,17.2843,17.2898,31900.0
2008-03-11 11:10:00,31.15,31.18,31.14,31.14,19300.0,17.2898,17.3065,17.2843,17.2843,19300.0
2008-03-11 11:15:00,31.14,31.15,31.09,31.11,32800.0,17.2843,17.2898,17.2565,17.2676,32800.0
2008-03-11 11:20:00,31.12,31.14,31.08,31.11,61800.0,17.2732,17.2843,17.2509,17.2676,61800.0
2008-03-11 11:25:00,31.11,31.15,31.1,31.13,22500.0,17.2676,17.2898,17.2621,17.2787,22500.0
2008-03-11 11:30:00,31.14,31.16,31.11,31.11,20400.0,17.2843,17.2954,17.2676,17.2676,20400.0
2008-03-11 11:35:00,31.11,31.11,31.03,31.05,47200.0,17.2676,17.2676,17.2232,17.2343,47200.0
2008-03-11 11:40:00,31.04,31.05,30.97,30.99,43600.0,17.2287,17.2343,17.1899,17.201,43600.0
2008-03-11 11:45:00,30.98,30.98,30.89,30.89,48500.0,17.1954,17.1954,17.1455,17.1455,48500.0
2008-03-11 11:50:00,30.89,30.9,30.83,30.89,51600.0,17.1455,17.151,17.1122,17.1455,51600.0
2008-03-11 11:55:00,30.9,30.9,30.81,30.87,54600.0,17.151,17.151,17.1011,17.1344,54600.0
2008-03-11 12:00:00,30.87,30.97,30.86,30.97,26300.0,17.1344,17.1899,17.1288,17.1899,26300.0
2008-03-11 12:05:00,30.97,31.01,30.92,30.94,56300.0,17.1899,17.2121,17.1621,17.1732,56300.0
2008-03-11 12:10:00,30.94,31.01,30.93,30.99,31300.0,17.1732,17.2121,17.1677,17.201,31300.0
2008-03-11 12:15:00,30.98,30.99,30.93,30.96,14000.0,17.1954,17.201,17.1677,17.1843,14000.0
2008-03-11 12:20:00,30.95,31.09,30.95,31.08,59400.0,17.1788,17.2565,17.1788,17.2509,59400.0
2008-03-11 12:25:00,31.07,31.08,31.01,31.03,31700.0,17.2454,17.2509,17.2121,17.2232,31700.0
2008-03-11 12:30:00,31.04,31.05,30.95,30.97,17600.0,17.2287,17.2343,17.1788,17.1899,17600.0
2008-03-11 12:35:00,30.95,30.98,30.92,30.93,15100.0,17.1788,17.1954,17.1621,17.1677,15100.0
2008-03-11 12:40:00,30.93,30.96,30.91,30.93,17300.0,17.1677,17.1843,17.1566,17.1677,17300.0
2008-03-11 12:45:00,30.93,30.93,30.88,30.88,15800.0,17.1677,17.1677,17.1399,17.1399,15800.0
2008-03-11 12:50:00,30.89,30.93,30.84,30.89,22500.0,17.1455,17.1677,17.1177,17.1455,22500.0
2008-03-11 12:55:00,30.91,30.99,30.91,30.96,43400.0,17.1566,17.201,17.1566,17.1843,43400.0
2008-03-11 13:00:00,30.95,30.96,30.87,30.92,20700.0,17.1788,17.1843,17.1344,17.1621,20700.0
2008-03-11 13:05:00,30.92,30.92,30.84,30.85,28000.0,17.1621,17.1621,17.1177,17.1233,28000.0
2008-03-11 13:10:00,30.85,31.01,30.85,30.97,65900.0,17.1233,17.2121,17.1233,17.1899,65900.0
2008-03-11 13:15:00,30.97,31.05,30.94,31.03,22600.0,17.1899,17.2343,17.1732,17.2232,22600.0
2008-03-11 13:20:00,31.01,31.11,30.99,31.06,44100.0,17.2121,17.2676,17.201,17.2398,44100.0
2008-03-11 13:25:00,31.06,31.11,31.03,31.1,33600.0,17.2398,17.2676,17.2232,17.2621,33600.0
2008-03-11 13:30:00,31.1,31.11,31.03,31.07,18300.0,17.2621,17.2676,17.2232,17.2454,18300.0
2008-03-11 13:35:00,31.07,31.11,31.05,31.06,15300.0,17.2454,17.2676,17.2343,17.2398,15300.0
2008-03-11 13:40:00,31.05,31.12,31.05,31.11,20000.0,17.2343,17.2732,17.2343,17.2676,20000.0
2008-03-11 13:45:00,31.12,31.12,31.04,31.05,21600.0,17.2732,17.2732,17.2287,17.2343,21600.0
2008-03-11 13:50:00,31.04,31.12,31.02,31.11,16600.0,17.2287,17.2732,17.2176,17.2676,16600.0
2008-03-11 13:55:00,31.11,31.18,31.1,31.17,29500.0,17.2676,17.3065,17.2621,17.3009,29500.0
2008-03-11 14:00:00,31.17,31.21,31.13,31.21,14800.0,17.3009,17.3231,17.2787,17.3231,14800.0
2008-03-11 14:05:00,31.2,31.24,31.16,31.19,21200.0,17.3176,17.3398,17.2954,17.312,21200.0
2008-03-11 14:10:00,31.19,31.22,31.16,31.2,23100.0,17.312,17.3287,17.2954,17.3176,23100.0
2008-03-11 14:15:00,31.21,31.27,31.2,31.25,22100.0,17.3231,17.3564,17.3176,17.3453,22100.0
2008-03-11 14:20:00,31.24,31.24,31.16,31.17,17900.0,17.3398,17.3398,17.2954,17.3009,17900.0
2008-03-11 14:25:00,31.18,31.18,31.15,31.16,13000.0,17.3065,17.3065,17.2898,17.2954,13000.0
2008-03-11 14:30:00,31.15,31.18,31.13,31.18,38200.0,17.2898,17.3065,17.2787,17.3065,38200.0
2008-03-11 14:35:00,31.19,31.28,31.18,31.28,27600.0,17.312,17.362,17.3065,17.362,27600.0
2008-03-11 14:40:00,31.27,31.36,31.24,31.34,135800.0,17.3564,17.4064,17.3398,17.3953,135800.0
2008-03-11 14:45:00,31.33,31.4,31.33,31.39,74900.0,17.3897,17.4286,17.3897,17.423,74900.0
2008-03-11 14:50:00,31.4,31.43,31.33,31.43,65400.0,17.4286,17.4452,17.3897,17.4452,65400.0
2008-03-11 14:55:00,31.43,31.49,31.39,31.41,81600.0,17.4452,17.4785,17.423,17.4341,81600.0
2008-03-11 15:00:00,31.41,31.46,31.33,31.35,93100.0,17.4341,17.4619,17.3897,17.4008,93100.0
2008-03-11 15:05:00,31.34,31.41,31.34,31.4,55100.0,17.3953,17.4341,17.3953,17.4286,55100.0
2008-03-11 15:10:00,31.4,31.42,31.36,31.37,58700.0,17.4286,17.4397,17.4064,17.4119,58700.0
2008-03-11 15:15:00,31.38,31.47,31.35,31.47,21300.0,17.4175,17.4674,17.4008,17.4674,21300.0
2008-03-11 15:20:00,31.47,31.51,31.46,31.5,55100.0,17.4674,17.4896,17.4619,17.4841,55100.0
2008-03-11 15:25:00,31.49,31.5,31.47,31.49,35700.0,17.4785,17.4841,17.4674,17.4785,35700.0
2008-03-11 15:30:00,31.49,31.5,31.4,31.44,94700.0,17.4785,17.4841,17.4286,17.4508,94700.0
2008-03-11 15:35:00,31.43,31.47,31.39,31.46,51300.0,17.4452,17.4674,17.423,17.4619,51300.0
2008-03-11 15:40:00,31.47,31.47,31.42,31.44,40200.0,17.4674,17.4674,17.4397,17.4508,40200.0
2008-03-11 15:45:00,31.44,31.49,31.43,31.49,37900.0,17.4508,17.4785,17.4452,17.4785,37900.0
2008-03-11 15:50:00,31.48,31.57,31.48,31.57,110200.0,17.473,17.5229,17.473,17.5229,110200.0
2008-03-11 15:55:00,31.57,31.63,31.56,31.63,195000.0,17.5229,17.5562,17.5174,17.5562,195000.0
2008-03-12 09:30:00,31.85,32.12,31.7,32.1,85100.0,17.6783,17.8282,17.5951,17.8171,85100.0
2008-03-12 09:35:00,32.08,32.14,31.94,31.94,29600.0,17.806,17.8393,17.7283,17.7283,29600.0
2008-03-12 09:40:00,31.95,31.99,31.85,31.86,27300.0,17.7338,17.756,17.6783,17.6839,27300.0
2008-03-12 09:45:00,31.86,31.95,31.86,31.95,26500.0,17.6839,17.7338,17.6839,17.7338,26500.0
2008-03-12 09:50:00,31.93,31.96,31.89,31.94,23300.0,17.7227,17.7394,17.7005,17.7283,23300.0
2008-03-12 09:55:00,31.95,31.95,31.88,31.92,22000.0,17.7338,17.7338,17.695,17.7172,22000.0
2008-03-12 10:00:00,31.92,31.92,31.76,31.78,16200.0,17.7172,17.7172,17.6284,17.6395,16200.0
2008-03-12 10:05:00,31.77,31.79,31.73,31.75,27800.0,17.6339,17.645,17.6117,17.6228,27800.0
2008-03-12 10:10:00,31.74,31.76,31.73,31.76,17800.0,17.6173,17.6284,17.6117,17.6284,17800.0
2008-03-12 10:15:00,31.75,31.78,31.74,31.78,17700.0,17.6228,17.6395,17.6173,17.6395,17700.0
2008-03-12 10:20:00,31.78,31.78,31.76,31.78,14600.0,17.6395,17.6395,17.6284,17.6395,14600.0
2008-03-12 10:25:00,31.78,31.78,31.77,31.78,14900.0,17.6395,17.6395,17.6339,17.6395,14900.0
2008-03-12 10:30:00,31.77,31.83,31.77,31.83,36900.0,17.6339,17.6672,17.6339,17.6672,36900.0
2008-03-12 10:35:00,31.83,31.85,31.82,31.85,21300.0,17.6672,17.6783,17.6617,17.6783,21300.0
2008-03-12 10:40:00,31.84,32.0,31.83,31.96,50500.0,17.6728,17.7616,17.6672,17.7394,50500.0
2008-03-12 10:45:00,31.97,32.0,31.94,31.99,23100.0,17.7449,17.7616,17.7283,17.756,23100.0
2008-03-12 10:50:00,32.0,32.03,31.9,31.9,21800.0,17.7616,17.7782,17.7061,17.7061,21800.0
2008-03-12 10:55:00,31.9,31.97,31.89,31.96,21900.0,17.7061,17.7449,17.7005,17.7394,21900.0
2008-03-12 11:00:00,31.96,32.01,31.94,31.94,33500.0,17.7394,17.7671,17.7283,17.7283,33500.0
2008-03-12 11:05:00,31.95,31.98,31.94,31.97,22300.0,17.7338,17.7505,17.7283,17.7449,22300.0
2008-03-12 11:10:00,31.97,32.06,31.97,32.04,39300.0,17.7449,17.7949,17.7449,17.7838,39300.0
2008-03-12 11:15:00,32.05,32.1,32.02,32.02,38100.0,17.7893,17.8171,17.7727,17.7727,38100.0
2008-03-12 11:20:00,32.03,32.03,31.99,31.99,23600.0,17.7782,17.7782,17.756,17.756,23600.0
2008-03-12 11:25:00,31.99,32.0,31.97,31.98,23200.0,17.756,17.7616,17.7449,17.7505,23200.0
2008-03-12 11:30:00,31.99,32.0,31.96,31.97,31600.0,17.756,17.7616,17.7394,17.7449,31600.0
2008-03-12 11:35:00,31.97,32.0,31.88,31.94,68300.0,17.7449,17.7616,17.695,17.7283,68300.0
2008-03-12 11:40:00,31.93,31.98,31.93,31.98,32900.0,17.7227,17.7505,17.7227,17.7505,32900.0
2008-03-12 11:45:00,31.97,31.98,31.9,31.92,36300.0,17.7449,17.7505,17.7061,17.7172,36300.0
2008-03-12 11:50:00,31.93,31.95,31.9,31.95,26900.0,17.7227,17.7338,17.7061,17.7338,26900.0
2008-03-12 11:55:00,31.95,31.99,31.93,31.93,26300.0,17.7338,17.756,17.7227,17.7227,26300.0
2008-03-12 12:00:00,31.93,31.96,31.93,31.94,71100.0,17.7227,17.7394,17.7227,17.7283,71100.0
2008-03-12 12:05:00,31.94,31.95,31.91,31.91,30800.0,17.7283,17.7338,17.7116,17.7116,30800.0
2008-03-12 12:10:00,31.91,31.92,31.91,31.92,11800.0,17.7116,17.7172,17.7116,17.7172,11800.0
2008-03-12 12:15:00,31.91,31.92,31.83,31.87,72500.0,17.7116,17.7172,17.6672,17.6894,72500.0
2008-03-12 12:20:00,31.88,31.88,31.85,31.86,13000.0,17.695,17.695,17.6783,17.6839,13000.0
2008-03-12 12:25:00,31.86,31.88,31.81,31.85,33500.0,17.6839,17.695,17.6561,17.6783,33500.0
2008-03-12 12:30:00,31.85,31.86,31.82,31.86,21000.0,17.6783,17.6839,17.6617,17.6839,21000.0
2008-03-12 12:35:00,31.85,31.87,31.85,31.86,11200.0,17.6783,17.6894,17.6783,17.6839,11200.0
2008-03-12 12:40:00,31.87,31.88,31.86,31.87,25000.0,17.6894,17.695,17.6839,17.6894,25000.0
2008-03-12 12:45:00,31.87,31.91,31.81,31.82,62500.0,17.6894,17.7116,17.6561,17.6617,62500.0
2008-03-12 12:50:00,31.82,31.85,31.8,31.84,26200.0,17.6617,17.6783,17.6506,17.6728,26200.0
2008-03-12 12:55:00,31.84,31.86,31.83,31.85,11900.0,17.6728,17.6839,17.6672,17.6783,11900.0
2008-03-12 13:00:00,31.86,31.91,31.86,31.88,22700.0,17.6839,17.7116,17.6839,17.695,22700.0
2008-03-12 13:05:00,31.88,31.92,31.87,31.91,18400.0,17.695,17.7172,17.6894,17.7116,18400.0
2008-03-12 13:10:00,31.91,31.91,31.83,31.83,37400.0,17.7116,17.7116,17.6672,17.6672,37400.0
2008-03-12 13:15:00,31.83,31.9,31.83,31.9,40900.0,17.6672,17.7061,17.6672,17.7061,40900.0
2008-03-12 13:20:00,31.9,31.98,31.9,31.96,32400.0,17.7061,17.7505,17.7061,17.7394,32400.0
2008-03-12 13:25:00,31.97,32.0,31.96,31.99,13900.0,17.7449,17.7616,17.7394,17.756,13900.0
2008-03-12 13:30:00,32.0,32.0,31.95,31.95,23300.0,17.7616,17.7616,17.7338,17.7338,23300.0
2008-03-12 13:35:00,31.95,32.0,31.95,31.96,54600.0,17.7338,17.7616,17.7338,17.7394,54600.0
2008-03-12 13:40:00,31.96,32.0,31.92,31.93,60600.0,17.7394,17.7616,17.7172,17.7227,60600.0
2008-03-12 13:45:00,31.92,31.99,31.91,31.95,105700.0,17.7172,17.756,17.7116,17.7338,105700.0
2008-03-12 13:50:00,31.95,31.99,31.94,31.98,57200.0,17.7338,17.756,17.7283,17.7505,57200.0
2008-03-12 13:55:00,31.98,32.0,31.94,31.94,25800.0,17.7505,17.7616,17.7283,17.7283,25800.0
2008-03-12 14:00:00,31.94,32.0,31.92,31.95,61000.0,17.7283,17.7616,17.7172,17.7338,61000.0
2008-03-12 14:05:00,31.95,31.95,31.87,31.89,25600.0,17.7338,17.7338,17.6894,17.7005,25600.0
2008-03-12 14:10:00,31.89,31.91,31.72,31.83,53600.0,17.7005,17.7116,17.6062,17.6672,53600.0
2008-03-12 14:15:00,31.84,31.87,31.83,31.86,16200.0,17.6728,17.6894,17.6672,17.6839,16200.0
2008-03-12 14:20:00,31.87,31.87,31.83,31.83,14100.0,17.6894,17.6894,17.6672,17.6672,14100.0
2008-03-12 14:25:00,31.84,31.84,31.79,31.82,21600.0,17.6728,17.6728,17.645,17.6617,21600.0
2008-03-12 14:30:00,31.82,31.85,31.79,31.83,25400.0,17.6617,17.6783,17.645,17.6672,25400.0
2008-03-12 14:35:00,31.84,31.84,31.83,31.84,20700.0,17.6728,17.6728,17.6672,17.6728,20700.0
2008-03-12 14:40:00,31.83,31.88,31.83,31.88,15000.0,17.6672,17.695,17.6672,17.695,15000.0
2008-03-12 14:45:00,31.88,31.9,31.84,31.89,26700.0,17.695,17.7061,17.6728,17.7005,26700.0
2008-03-12 14:50:00,31.9,31.9,31.86,31.87,19000.0,17.7061,17.7061,17.6839,17.6894,19000.0
2008-03-12 14:55:00,31.87,31.89,31.84,31.87,50400.0,17.6894,17.7005,17.6728,17.6894,50400.0
2008-03-12 15:00:00,31.87,31.87,31.8,31.85,55800.0,17.6894,17.6894,17.6506,17.6783,55800.0
2008-03-12 15:05:00,31.85,31.86,31.83,31.84,21300.0,17.6783,17.6839,17.6672,17.6728,21300.0
2008-03-12 15:10:00,31.83,31.83,31.76,31.8,44200.0,17.6672,17.6672,17.6284,17.6506,44200.0
2008-03-12 15:15:00,31.81,31.83,31.77,31.79,56800.0,17.6561,17.6672,17.6339,17.645,56800.0
2008-03-12 15:20:00,31.78,31.83,31.76,31.76,60600.0,17.6395,17.6672,17.6284,17.6284,60600.0
2008-03-12 15:25:00,31.76,31.83,31.75,31.75,39200.0,17.6284,17.6672,17.6228,17.6228,39200.0
2008-03-12 15:30:00,31.75,31.77,31.67,31.67,36200.0,17.6228,17.6339,17.5784,17.5784,36200.0
2008-03-12 15:35:00,31.68,31.69,31.6,31.6,66300.0,17.584,17.5895,17.5396,17.5396,66300.0
2008-03-12 15:40:00,31.6,31.67,31.58,31.63,58200.0,17.5396,17.5784,17.5285,17.5562,58200.0
2008-03-12 15:45:00,31.63,31.63,31.59,31.63,101200.0,17.5562,17.5562,17.534,17.5562,101200.0
2008-03-12 15:50:00,31.64,31.68,31.63,31.64,95800.0,17.5618,17.584,17.5562,17.5618,95800.0
2008-03-12 15:55:00,31.64,31.67,31.61,31.64,165900.0,17.5618,17.5784,17.5451,17.5618,165900.0
2008-03-13 09:30:00,31.93,31.93,31.41,31.75,40400.0,17.7227,17.7227,17.4341,17.6228,40400.0
2008-03-13 09:35:00,31.75,31.86,31.58,31.6,40900.0,17.6228,17.6839,17.5285,17.5396,40900.0
2008-03-13 09:40:00,31.6,31.63,31.48,31.54,18700.0,17.5396,17.5562,17.473,17.5063,18700.0
2008-03-13 09:45:00,31.53,31.58,31.46,31.51,28600.0,17.5007,17.5285,17.4619,17.4896,28600.0
2008-03-13 09:50:00,31.53,31.6,31.49,31.52,14400.0,17.5007,17.5396,17.4785,17.4952,14400.0
2008-03-13 09:55:00,31.5,31.51,31.35,31.35,16400.0,17.4841,17.4896,17.4008,17.4008,16400.0
2008-03-13 10:00:00,31.35,31.4,31.29,31.38,23800.0,17.4008,17.4286,17.3675,17.4175,23800.0
2008-03-13 10:05:00,31.39,31.43,31.35,31.4,22900.0,17.423,17.4452,17.4008,17.4286,22900.0
2008-03-13 10:10:00,31.41,31.49,31.4,31.41,31800.0,17.4341,17.4785,17.4286,17.4341,31800.0
2008-03-13 10:15:00,31.41,31.42,31.34,31.34,22800.0,17.4341,17.4397,17.3953,17.3953,22800.0
2008-03-13 10:20:00,31.33,31.36,31.16,31.19,50100.0,17.3897,17.4064,17.2954,17.312,50100.0
2008-03-13 10:25:00,31.19,31.28,31.19,31.26,38000.0,17.312,17.362,17.312,17.3509,38000.0
2008-03-13 10:30:00,31.25,31.29,31.18,31.18,36700.0,17.3453,17.3675,17.3065,17.3065,36700.0
2008-03-13 10:35:00,31.18,31.19,31.02,31.05,62000.0,17.3065,17.312,17.2176,17.2343,62000.0
2008-03-13 10:40:00,31.06,31.15,31.03,31.04,40400.0,17.2398,17.2898,17.2232,17.2287,40400.0
2008-03-13 10:45:00,31.04,31.13,31.01,31.06,22700.0,17.2287,17.2787,17.2121,17.2398,22700.0
2008-03-13 10:50:00,31.06,31.09,31.01,31.05,31200.0,17.2398,17.2565,17.2121,17.2343,31200.0
2008-03-13 10:55:00,31.06,31.08,31.02,31.05,29200.0,17.2398,17.2509,17.2176,17.2343,29200.0
2008-03-13 11:00:00,31.04,31.09,31.0,31.09,29800.0,17.2287,17.2565,17.2065,17.2565,29800.0
2008-03-13 11:05:00,31.09,31.34,31.08,31.2,90400.0,17.2565,17.3953,17.2509,17.3176,90400.0
2008-03-13 11:10:00,31.21,31.36,31.21,31.25,100100.0,17.3231,17.4064,17.3231,17.3453,100100.0
2008-03-13 11:15:00,31.25,31.27,31.15,31.21,56400.0,17.3453,17.3564,17.2898,17.3231,56400.0
2008-03-13 11:20:00,31.2,31.51,31.2,31.44,88200.0,17.3176,17.4896,17.3176,17.4508,88200.0
2008-03-13 11:25:00,31.44,31.44,31.34,31.38,36900.0,17.4508,17.4508,17.3953,17.4175,36900.0
2008-03-13 11:30:00,31.36,31.38,31.26,31.34,28200.0,17.4064,17.4175,17.3509,17.3953,28200.0
2008-03-13 11:35:00,31.34,31.4,31.3,31.35,31200.0,17.3953,17.4286,17.3731,17.4008,31200.0
2008-03-13 11:40:00,31.35,31.4,31.32,31.34,15600.0,17.4008,17.4286,17.3842,17.3953,15600.0
2008-03-13 11:45:00,31.33,31.36,31.25,31.26,15300.0,17.3897,17.4064,17.3453,17.3509,15300.0
2008-03-13 11:50:00,31.27,31.39,31.27,31.36,15100.0,17.3564,17.423,17.3564,17.4064,15100.0
2008-03-13 11:55:00,31.37,31.38,31.29,31.34,10900.0,17.4119,17.4175,17.3675,17.3953,10900.0
2008-03-13 12:00:00,31.35,31.47,31.34,31.46,26500.0,17.4008,17.4674,17.3953,17.4619,26500.0
2008-03-13 12:05:00,31.45,31.49,31.41,31.41,12100.0,17.4563,17.4785,17.4341,17.4341,12100.0
2008-03-13 12:10:00,31.42,31.43,31.36,31.38,14100.0,17.4397,17.4452,17.4064,17.4175,14100.0
2008-03-13 12:15:00,31.37,31.4,31.35,31.37,10400.0,17.4119,17.4286,17.4008,17.4119,10400.0
2008-03-13 12:20:00,31.36,31.36,31.27,31.31,27200.0,17.4064,17.4064,17.3564,17.3786,27200.0
2008-03-13 12:25:00,31.31,31.37,31.3,31.32,28600.0,17.3786,17.4119,17.3731,17.3842,28600.0
2008-03-13 12:30:00,31.33,31.36,31.31,31.36,16200.0,17.3897,17.4064,17.3786,17.4064,16200.0
2008-03-13 12:35:00,31.35,31.37,31.31,31.36,28000.0,17.4008,17.4119,17.3786,17.4064,28000.0
2008-03-13 12:40:00,31.37,31.38,31.26,31.27,20400.0,17.4119,17.4175,17.3509,17.3564,20400.0
2008-03-13 12:45:00,31.28,31.28,31.19,31.24,28900.0,17.362,17.362,17.312,17.3398,28900.0
2008-03-13 12:50:00,31.23,31.33,31.22,31.32,22600.0,17.3342,17.3897,17.3287,17.3842,22600.0
2008-03-13 12:55:00,31.32,31.36,31.27,31.32,20700.0,17.3842,17.4064,17.3564,17.3842,20700.0
2008-03-13 13:00:00,31.31,31.37,31.31,31.31,14900.0,17.3786,17.4119,17.3786,17.3786,14900.0
2008-03-13 13:05:00,31.31,31.45,31.3,31.42,48800.0,17.3786,17.4563,17.3731,17.4397,48800.0
2008-03-13 13:10:00,31.4,31.45,31.36,31.36,29900.0,17.4286,17.4563,17.4064,17.4064,29900.0
2008-03-13 13:15:00,31.37,31.45,31.35,31.45,35400.0,17.4119,17.4563,17.4008,17.4563,35400.0
2008-03-13 13:20:00,31.45,31.53,31.45,31.49,22100.0,17.4563,17.5007,17.4563,17.4785,22100.0
2008-03-13 13:25:00,31.5,31.69,31.5,31.67,28100.0,17.4841,17.5895,17.4841,17.5784,28100.0
2008-03-13 13:30:00,31.67,31.73,31.57,31.63,47400.0,17.5784,17.6117,17.5229,17.5562,47400.0
2008-03-13 13:35:00,31.63,31.72,31.62,31.67,29100.0,17.5562,17.6062,17.5507,17.5784,29100.0
2008-03-13 13:40:00,31.67,31.69,31.61,31.66,30900.0,17.5784,17.5895,17.5451,17.5729,30900.0
2008-03-13 13:45:00,31.64,31.68,31.56,31.57,23100.0,17.5618,17.584,17.5174,17.5229,23100.0
2008-03-13 13:50:00,31.55,31.61,31.55,31.6,26600.0,17.5118,17.5451,17.5118,17.5396,26600.0
2008-03-13 13:55:00,31.61,31.79,31.61,31.7,59700.0,17.5451,17.645,17.5451,17.5951,59700.0
2008-03-13 14:00:00,31.7,31.73,31.65,31.72,36200.0,17.5951,17.6117,17.5673,17.6062,36200.0
2008-03-13 14:05:00,31.71,31.8,31.68,31.73,48900.0,17.6006,17.6506,17.584,17.6117,48900.0
2008-03-13 14:10:00,31.74,31.76,31.66,31.7,25100.0,17.6173,17.6284,17.5729,17.5951,25100.0
2008-03-13 14:15:00,31.7,31.76,31.61,31.67,33600.0,17.5951,17.6284,17.5451,17.5784,33600.0
2008-03-13 14:20:00,31.67,31.74,31.63,31.73,36800.0,17.5784,17.6173,17.5562,17.6117,36800.0
2008-03-13 14:25:00,31.74,31.8,31.7,31.79,28300.0,17.6173,17.6506,17.5951,17.645,28300.0
2008-03-13 14:30:00,31.78,31.78,31.64,31.64,49500.0,17.6395,17.6395,17.5618,17.5618,49500.0
2008-03-13 14:35:00,31.65,31.71,31.62,31.69,39700.0,17.5673,17.6006,17.5507,17.5895,39700.0
2008-03-13 14:40:00,31.68,31.71,31.59,31.6,78000.0,17.584,17.6006,17.534,17.5396,78000.0
2008-03-13 14:45:00,31.59,31.61,31.52,31.54,23900.0,17.534,17.5451,17.4952,17.5063,23900.0
2008-03-13 14:50:00,31.53,31.54,31.46,31.48,101600.0,17.5007,17.5063,17.4619,17.473,101600.0
2008-03-13 14:55:00,31.5,31.59,31.49,31.56,48300.0,17.4841,17.534,17.4785,17.5174,48300.0
2008-03-13 15:00:00,31.56,31.6,31.49,31.54,52300.0,17.5174,17.5396,17.4785,17.5063,52300.0
2008-03-13 15:05:00,31.54,31.61,31.5,31.59,40800.0,17.5063,17.5451,17.4841,17.534,40800.0
2008-03-13 15:10:00,31.58,31.59,31.52,31.57,37400.0,17.5285,17.534,17.4952,17.5229,37400.0
2008-03-13 15:15:00,31.57,31.65,31.5,31.57,300900.0,17.5229,17.5673,17.4841,17.5229,300900.0
2008-03-13 15:20:00,31.56,31.57,31.46,31.55,40800.0,17.5174,17.5229,17.4619,17.5118,40800.0
2008-03-13 15:25:00,31.55,31.63,31.54,31.54,34800.0,17.5118,17.5562,17.5063,17.5063,34800.0
2008-03-13 15:30:00,31.55,31.63,31.48,31.5,45300.0,17.5118,17.5562,17.473,17.4841,45300.0
2008-03-13 15:35:00,31.5,31.62,31.49,31.61,48000.0,17.4841,17.5507,17.4785,17.5451,48000.0
2008-03-13 15:40:00,31.62,31.66,31.5,31.54,59600.0,17.5507,17.5729,17.4841,17.5063,59600.0
2008-03-13 15:45:00,31.54,31.55,31.44,31.44,39200.0,17.5063,17.5118,17.4508,17.4508,39200.0
2008-03-13 15:50:00,31.44,31.5,31.44,31.48,91000.0,17.4508,17.4841,17.4508,17.473,91000.0
2008-03-13 15:55:00,31.47,31.5,31.46,31.48,84300.0,17.4674,17.4841,17.4619,17.473,84300.0
2008-03-14 09:30:00,31.51,31.8,31.38,31.38,48100.0,17.4896,17.6506,17.4175,17.4175,48100.0
2008-03-14 09:35:00,31.41,31.64,31.4,31.59,15100.0,17.4341,17.5618,17.4286,17.534,15100.0
2008-03-14 09:40:00,31.57,31.67,31.49,31.51,29100.0,17.5229,17.5784,17.4785,17.4896,29100.0
2008-03-14 09:45:00,31.53,31.53,31.21,31.26,58500.0,17.5007,17.5007,17.3231,17.3509,58500.0
2008-03-14 09:50:00,31.24,31.3,31.12,31.17,52500.0,17.3398,17.3731,17.2732,17.3009,52500.0
2008-03-14 09:55:00,31.2,31.27,30.81,30.83,104100.0,17.3176,17.3564,17.1011,17.1122,104100.0
2008-03-14 10:00:00,30.83,30.84,30.55,30.79,134200.0,17.1122,17.1177,16.9568,17.09,134200.0
2008-03-14 10:05:00,30.81,31.1,30.72,31.01,116400.0,17.1011,17.2621,17.0511,17.2121,116400.0
2008-03-14 10:10:00,31.0,31.1,30.78,30.91,87100.0,17.2065,17.2621,17.0844,17.1566,87100.0
2008-03-14 10:15:00,30.92,31.1,30.86,30.91,46400.0,17.1621,17.2621,17.1288,17.1566,46400.0
2008-03-14 10:20:00,30.93,31.0,30.83,30.92,85000.0,17.1677,17.2065,17.1122,17.1621,85000.0
2008-03-14 10:25:00,30.92,30.94,30.73,30.76,81900.0,17.1621,17.1732,17.0567,17.0733,81900.0
2008-03-14 10:30:00,30.76,30.89,30.74,30.79,50800.0,17.0733,17.1455,17.0622,17.09,50800.0
2008-03-14 10:35:00,30.82,30.86,30.67,30.67,44200.0,17.1066,17.1288,17.0234,17.0234,44200.0
2008-03-14 10:40:00,30.67,30.76,30.56,30.74,64900.0,17.0234,17.0733,16.9623,17.0622,64900.0
2008-03-14 10:45:00,30.72,30.94,30.7,30.78,32200.0,17.0511,17.1732,17.04,17.0844,32200.0
2008-03-14 10:50:00,30.78,30.97,30.77,30.97,44300.0,17.0844,17.1899,17.0789,17.1899,44300.0
2008-03-14 10:55:00,30.96,31.03,30.9,30.99,41100.0,17.1843,17.2232,17.151,17.201,41100.0
2008-03-14 11:00:00,30.99,31.04,30.94,31.02,37900.0,17.201,17.2287,17.1732,17.2176,37900.0
2008-03-14 11:05:00,31.0,31.09,30.96,31.07,43100.0,17.2065,17.2565,17.1843,17.2454,43100.0
2008-03-14 11:10:00,31.07,31.09,30.96,31.04,27800.0,17.2454,17.2565,17.1843,17.2287,27800.0
2008-03-14 11:15:00,31.04,31.04,30.89,31.03,41500.0,17.2287,17.2287,17.1455,17.2232,41500.0
2008-03-14 11:20:00,30.99,31.03,30.92,30.96,26300.0,17.201,17.2232,17.1621,17.1843,26300.0
2008-03-14 11:25:00,30.95,30.95,30.8,30.89,38700.0,17.1788,17.1788,17.0955,17.1455,38700.0
2008-03-14 11:30:00,30.88,31.0,30.84,30.95,41700.0,17.1399,17.2065,17.1177,17.1788,41700.0
2008-03-14 11:35:00,30.97,31.04,30.95,31.03,14200.0,17.1899,17.2287,17.1788,17.2232,14200.0
2008-03-14 11:40:00,31.03,31.03,30.96,31.01,20500.0,17.2232,17.2232,17.1843,17.2121,20500.0
2008-03-14 11:45:00,31.01,31.17,31.01,31.13,41700.0,17.2121,17.3009,17.2121,17.2787,41700.0
2008-03-14 11:50:00,31.14,31.14,30.96,30.96,13400.0,17.2843,17.2843,17.1843,17.1843,13400.0
2008-03-14 11:55:00,30.99,31.0,30.88,30.93,14100.0,17.201,17.2065,17.1399,17.1677,14100.0
2008-03-14 12:00:00,30.93,30.99,30.93,30.98,7400.0,17.1677,17.201,17.1677,17.1954,7400.0
2008-03-14 12:05:00,30.99,31.06,30.98,31.03,17800.0,17.201,17.2398,17.1954,17.2232,17800.0
2008-03-14 12:10:00,31.03,31.11,31.03,31.09,9100.0,17.2232,17.2676,17.2232,17.2565,9100.0
2008-03-14 12:15:00,31.08,31.1,31.0,31.01,20900.0,17.2509,17.2621,17.2065,17.2121,20900.0
2008-03-14 12:20:00,31.01,31.02,30.98,31.01,13800.0,17.2121,17.2176,17.1954,17.2121,13800.0
2008-03-14 12:25:00,31.02,31.13,31.0,31.08,27600.0,17.2176,17.2787,17.2065,17.2509,27600.0
2008-03-14 12:30:00,31.07,31.12,31.03,31.1,23300.0,17.2454,17.2732,17.2232,17.2621,23300.0
2008-03-14 12:35:00,31.09,31.09,30.99,31.0,35400.0,17.2565,17.2565,17.201,17.2065,35400.0
2008-03-14 12:40:00,30.99,31.01,30.81,30.92,51100.0,17.201,17.2121,17.1011,17.1621,51100.0
2008-03-14 12:45:00,30.92,31.0,30.84,31.0,30700.0,17.1621,17.2065,17.1177,17.2065,30700.0
2008-03-14 12:50:00,31.01,31.1,30.9,30.99,46000.0,17.2121,17.2621,17.151,17.201,46000.0
2008-03-14 12:55:00,30.99,31.02,30.89,30.97,26100.0,17.201,17.2176,17.1455,17.1899,26100.0
2008-03-14 13:00:00,30.97,30.98,30.85,30.92,17000.0,17.1899,17.1954,17.1233,17.1621,17000.0
2008-03-14 13:05:00,30.89,30.97,30.84,30.9,21700.0,17.1455,17.1899,17.1177,17.151,21700.0
2008-03-14 13:10:00,30.89,30.92,30.86,30.87,26500.0,17.1455,17.1621,17.1288,17.1344,26500.0
2008-03-14 13:15:00,30.87,30.96,30.82,30.89,27700.0,17.1344,17.1843,17.1066,17.1455,27700.0
2008-03-14 13:20:00,30.91,30.95,30.87,30.92,11700.0,17.1566,17.1788,17.1344,17.1621,11700.0
2008-03-14 13:25:00,30.94,30.99,30.91,30.95,20700.0,17.1732,17.201,17.1566,17.1788,20700.0
2008-03-14 13:30:00,30.95,31.0,30.91,30.94,11600.0,17.1788,17.2065,17.1566,17.1732,11600.0
2008-03-14 13:35:00,30.92,31.15,30.91,31.03,51300.0,17.1621,17.2898,17.1566,17.2232,51300.0
2008-03-14 13:40:00,31.05,31.06,31.01,31.04,13300.0,17.2343,17.2398,17.2121,17.2287,13300.0
2008-03-14 13:45:00,31.04,31.13,31.04,31.09,12700.0,17.2287,17.2787,17.2287,17.2565,12700.0
2008-03-14 13:50:00,31.08,31.1,31.03,31.05,17100.0,17.2509,17.2621,17.2232,17.2343,17100.0
2008-03-14 13:55:00,31.07,31.12,30.99,31.01,34900.0,17.2454,17.2732,17.201,17.2121,34900.0
2008-03-14 14:00:00,31.02,31.03,30.97,30.99,47300.0,17.2176,17.2232,17.1899,17.201,47300.0
2008-03-14 14:05:00,30.99,31.06,30.94,31.03,21000.0,17.201,17.2398,17.1732,17.2232,21000.0
2008-03-14 14:10:00,31.02,31.03,30.91,30.97,35300.0,17.2176,17.2232,17.1566,17.1899,35300.0
2008-03-14 14:15:00,30.96,31.15,30.92,31.01,96000.0,17.1843,17.2898,17.1621,17.2121,96000.0
2008-03-14 14:20:00,31.02,31.04,30.95,30.99,28000.0,17.2176,17.2287,17.1788,17.201,28000.0
2008-03-14 14:25:00,30.99,31.0,30.88,30.93,45500.0,17.201,17.2065,17.1399,17.1677,45500.0
2008-03-14 14:30:00,30.93,30.93,30.83,30.92,37100.0,17.1677,17.1677,17.1122,17.1621,37100.0
2008-03-14 14:35:00,30.94,30.97,30.85,30.87,33900.0,17.1732,17.1899,17.1233,17.1344,33900.0
2008-03-14 14:40:00,30.87,31.12,30.86,31.03,55000.0,17.1344,17.2732,17.1288,17.2232,55000.0
2008-03-14 14:45:00,31.02,31.07,30.99,31.0,52100.0,17.2176,17.2454,17.201,17.2065,52100.0
2008-03-14 14:50:00,31.01,31.06,30.98,31.02,39200.0,17.2121,17.2398,17.1954,17.2176,39200.0
2008-03-14 14:55:00,31.03,31.06,30.99,30.99,41300.0,17.2232,17.2398,17.201,17.201,41300.0
2008-03-14 15:00:00,30.99,31.05,30.95,31.02,48200.0,17.201,17.2343,17.1788,17.2176,48200.0
2008-03-14 15:05:00,31.01,31.06,30.98,31.06,26600.0,17.2121,17.2398,17.1954,17.2398,26600.0
2008-03-14 15:10:00,31.07,31.23,31.01,31.21,77900.0,17.2454,17.3342,17.2121,17.3231,77900.0
2008-03-14 15:15:00,31.21,31.4,31.2,31.27,87300.0,17.3231,17.4286,17.3176,17.3564,87300.0
2008-03-14 15:20:00,31.26,31.41,31.23,31.37,52200.0,17.3509,17.4341,17.3342,17.4119,52200.0
2008-03-14 15:25:00,31.37,31.51,31.34,31.41,73800.0,17.4119,17.4896,17.3953,17.4341,73800.0
2008-03-14 15:30:00,31.4,31.44,31.26,31.33,77800.0,17.4286,17.4508,17.3509,17.3897,77800.0
2008-03-14 15:35:00,31.33,31.42,31.31,31.33,78000.0,17.3897,17.4397,17.3786,17.3897,78000.0
2008-03-14 15:40:00,31.34,31.34,31.15,31.15,109300.0,17.3953,17.3953,17.2898,17.2898,109300.0
2008-03-14 15:45:00,31.15,31.18,31.04,31.14,111000.0,17.2898,17.3065,17.2287,17.2843,111000.0
2008-03-14 15:50:00,31.14,31.15,31.03,31.11,175000.0,17.2843,17.2898,17.2232,17.2676,175000.0
2008-03-14 15:55:00,31.11,31.22,31.1,31.15,164800.0,17.2676,17.3287,17.2621,17.2898,164800.0
2008-03-17 09:30:00,30.68,31.35,30.52,31.05,70100.0,17.0289,17.4008,16.9401,17.2343,70100.0
2008-03-17 09:35:00,31.05,31.1,30.86,31.01,54200.0,17.2343,17.2621,17.1288,17.2121,54200.0
2008-03-17 09:40:00,30.99,31.22,30.91,30.94,51300.0,17.201,17.3287,17.1566,17.1732,51300.0
2008-03-17 09:45:00,30.91,31.04,30.91,30.95,57900.0,17.1566,17.2287,17.1566,17.1788,57900.0
2008-03-17 09:50:00,30.94,31.22,30.94,31.13,75900.0,17.1732,17.3287,17.1732,17.2787,75900.0
2008-03-17 09:55:00,31.14,31.21,31.06,31.2,59600.0,17.2843,17.3231,17.2398,17.3176,59600.0
2008-03-17 10:00:00,31.2,31.22,31.07,31.13,35500.0,17.3176,17.3287,17.2454,17.2787,35500.0
2008-03-17 10:05:00,31.13,31.36,31.09,31.32,42100.0,17.2787,17.4064,17.2565,17.3842,42100.0
2008-03-17 10:10:00,31.32,31.35,31.23,31.23,32300.0,17.3842,17.4008,17.3342,17.3342,32300.0
2008-03-17 10:15:00,31.23,31.23,31.1,31.17,19800.0,17.3342,17.3342,17.2621,17.3009,19800.0
2008-03-17 10:20:00,31.17,31.23,31.11,31.18,26600.0,17.3009,17.3342,17.2676,17.3065,26600.0
2008-03-17 10:25:00,31.18,31.33,31.13,31.15,57600.0,17.3065,17.3897,17.2787,17.2898,57600.0
2008-03-17 10:30:00,31.17,31.25,31.09,31.09,28000.0,17.3009,17.3453,17.2565,17.2565,28000.0
2008-03-17 10:35:00,31.09,31.14,31.02,31.13,22700.0,17.2565,17.2843,17.2176,17.2787,22700.0
2008-03-17 10:40:00,31.12,31.25,31.1,31.15,30300.0,17.2732,17.3453,17.2621,17.2898,30300.0
2008-03-17 10:45:00,31.14,31.23,31.06,31.18,31400.0,17.2843,17.3342,17.2398,17.3065,31400.0
2008-03-17 10:50:00,31.18,31.27,31.11,31.12,35300.0,17.3065,17.3564,17.2676,17.2732,35300.0
2008-03-17 10:55:00,31.11,31.3,31.1,31.29,42900.0,17.2676,17.3731,17.2621,17.3675,42900.0
2008-03-17 11:00:00,31.3,31.34,31.24,31.24,49000.0,17.3731,17.3953,17.3398,17.3398,49000.0
2008-03-17 11:05:00,31.24,31.35,31.18,31.25,78100.0,17.3398,17.4008,17.3065,17.3453,78100.0
2008-03-17 11:10:00,31.24,31.32,31.23,31.26,37500.0,17.3398,17.3842,17.3342,17.3509,37500.0
2008-03-17 11:15:00,31.27,31.27,31.18,31.2,32500.0,17.3564,17.3564,17.3065,17.3176,32500.0
2008-03-17 11:20:00,31.2,31.24,31.14,31.14,28600.0,17.3176,17.3398,17.2843,17.2843,28600.0
2008-03-17 11:25:00,31.15,31.21,31.11,31.16,33200.0,17.2898,17.3231,17.2676,17.2954,33200.0
2008-03-17 11:30:00,31.16,31.24,31.15,31.23,22200.0,17.2954,17.3398,17.2898,17.3342,22200.0
2008-03-17 11:35:00,31.24,31.28,31.05,31.24,86000.0,17.3398,17.362,17.2343,17.3398,86000.0
2008-03-17 11:40:00,31.25,31.31,31.21,31.31,40800.0,17.3453,17.3786,17.3231,17.3786,40800.0
2008-03-17 11:45:00,31.31,31.37,31.22,31.26,50100.0,17.3786,17.4119,17.3287,17.3509,50100.0
2008-03-17 11:50:00,31.26,31.28,31.14,31.15,17200.0,17.3509,17.362,17.2843,17.2898,17200.0
2008-03-17 11:55:00,31.15,31.22,31.08,31.16,51500.0,17.2898,17.3287,17.2509,17.2954,51500.0
2008-03-17 12:00:00,31.14,31.26,31.06,31.19,28300.0,17.2843,17.3509,17.2398,17.312,28300.0
2008-03-17 12:05:00,31.2,31.36,31.19,31.34,49500.0,17.3176,17.4064,17.312,17.3953,49500.0
2008-03-17 12:10:00,31.34,31.34,31.28,31.29,14400.0,17.3953,17.3953,17.362,17.3675,14400.0
2008-03-17 12:15:00,31.29,31.3,31.26,31.29,14800.0,17.3675,17.3731,17.3509,17.3675,14800.0
2008-03-17 12:20:00,31.29,31.29,31.23,31.25,26400.0,17.3675,17.3675,17.3342,17.3453,26400.0
2008-03-17 12:25:00,31.25,31.28,31.24,31.25,21100.0,17.3453,17.362,17.3398,17.3453,21100.0
2008-03-17 12:30:00,31.25,31.32,31.24,31.26,27400.0,17.3453,17.3842,17.3398,17.3509,27400.0
2008-03-17 12:35:00,31.27,31.32,31.23,31.26,50600.0,17.3564,17.3842,17.3342,17.3509,50600.0
2008-03-17 12:40:00,31.26,31.3,31.24,31.28,14400.0,17.3509,17.3731,17.3398,17.362,14400.0
2008-03-17 12:45:00,31.29,31.36,31.24,31.27,19700.0,17.3675,17.4064,17.3398,17.3564,19700.0
2008-03-17 12:50:00,31.28,31.33,31.28,31.29,12700.0,17.362,17.3897,17.362,17.3675,12700.0
2008-03-17 12:55:00,31.28,31.34,31.26,31.27,15700.0,17.362,17.3953,17.3509,17.3564,15700.0
2008-03-17 13:00:00,31.27,31.27,31.19,31.19,17100.0,17.3564,17.3564,17.312,17.312,17100.0
2008-03-17 13:05:00,31.2,31.2,31.1,31.12,30000.0,17.3176,17.3176,17.2621,17.2732,30000.0
2008-03-17 13:10:00,31.12,31.13,31.04,31.07,35300.0,17.2732,17.2787,17.2287,17.2454,35300.0
2008-03-17 13:15:00,31.07,31.1,31.02,31.06,28100.0,17.2454,17.2621,17.2176,17.2398,28100.0
2008-03-17 13:20:00,31.04,31.09,30.97,31.09,45700.0,17.2287,17.2565,17.1899,17.2565,45700.0
2008-03-17 13:25:00,31.09,31.12,31.02,31.03,24500.0,17.2565,17.2732,17.2176,17.2232,24500.0
2008-03-17 13:30:00,31.03,31.11,31.03,31.08,25300.0,17.2232,17.2676,17.2232,17.2509,25300.0
2008-03-17 13:35:00,31.09,31.09,31.0,31.05,18800.0,17.2565,17.2565,17.2065,17.2343,18800.0
2008-03-17 13:40:00,31.04,31.19,31.01,31.17,25700.0,17.2287,17.312,17.2121,17.3009,25700.0
2008-03-17 13:45:00,31.17,31.24,31.08,31.13,32700.0,17.3009,17.3398,17.2509,17.2787,32700.0
2008-03-17 13:50:00,31.14,31.15,31.07,31.1,35400.0,17.2843,17.2898,17.2454,17.2621,35400.0
2008-03-17 13:55:00,31.09,31.11,31.07,31.11,51400.0,17.2565,17.2676,17.2454,17.2676,51400.0
2008-03-17 14:00:00,31.11,31.13,31.09,31.1,85900.0,17.2676,17.2787,17.2565,17.2621,85900.0
2008-03-17 14:05:00,31.1,31.16,31.09,31.14,93500.0,17.2621,17.2954,17.2565,17.2843,93500.0
2008-03-17 14:10:00,31.13,31.15,31.06,31.06,47600.0,17.2787,17.2898,17.2398,17.2398,47600.0
2008-03-17 14:15:00,31.06,31.11,31.05,31.05,27600.0,17.2398,17.2676,17.2343,17.2343,27600.0
2008-03-17 14:20:00,31.06,31.1,31.02,31.02,34700.0,17.2398,17.2621,17.2176,17.2176,34700.0
2008-03-17 14:25:00,31.02,31.02,30.96,30.96,21300.0,17.2176,17.2176,17.1843,17.1843,21300.0
2008-03-17 14:30:00,30.97,31.0,30.93,30.95,35500.0,17.1899,17.2065,17.1677,17.1788,35500.0
2008-03-17 14:35:00,30.95,31.08,30.94,31.05,27200.0,17.1788,17.2509,17.1732,17.2343,27200.0
2008-03-17 14:40:00,31.06,31.15,31.05,31.1,79600.0,17.2398,17.2898,17.2343,17.2621,79600.0
2008-03-17 14:45:00,31.12,31.18,30.97,31.0,62800.0,17.2732,17.3065,17.1899,17.2065,62800.0
2008-03-17 14:50:00,31.0,31.11,30.99,31.06,62300.0,17.2065,17.2676,17.201,17.2398,62300.0
2008-03-17 14:55:00,31.04,31.13,31.03,31.03,90100.0,17.2287,17.2787,17.2232,17.2232,90100.0
2008-03-17 15:00:00,31.03,31.1,30.97,31.07,83100.0,17.2232,17.2621,17.1899,17.2454,83100.0
2008-03-17 15:05:00,31.08,31.16,31.08,31.09,101600.0,17.2509,17.2954,17.2509,17.2565,101600.0
2008-03-17 15:10:00,31.09,31.11,31.02,31.07,57700.0,17.2565,17.2676,17.2176,17.2454,57700.0
2008-03-17 15:15:00,31.07,31.09,30.98,31.01,71900.0,17.2454,17.2565,17.1954,17.2121,71900.0
2008-03-17 15:20:00,31.01,31.16,31.0,31.14,79000.0,17.2121,17.2954,17.2065,17.2843,79000.0
2008-03-17 15:25:00,31.14,31.28,31.13,31.13,78300.0,17.2843,17.362,17.2787,17.2787,78300.0
2008-03-17 15:30:00,31.14,31.28,31.14,31.27,66100.0,17.2843,17.362,17.2843,17.3564,66100.0
2008-03-17 15:35:00,31.27,31.35,31.22,31.29,84200.0,17.3564,17.4008,17.3287,17.3675,84200.0
2008-03-17 15:40:00,31.3,31.35,31.25,31.29,102600.0,17.3731,17.4008,17.3453,17.3675,102600.0
2008-03-17 15:45:00,31.28,31.28,31.16,31.25,81100.0,17.362,17.362,17.2954,17.3453,81100.0
2008-03-17 15:50:00,31.24,31.26,31.18,31.26,84800.0,17.3398,17.3509,17.3065,17.3509,84800.0
2008-03-17 15:55:00,31.26,31.27,31.01,31.01,151800.0,17.3509,17.3564,17.2121,17.2121,151800.0
2008-03-18 09:30:00,31.49,31.53,31.15,31.33,47100.0,17.4785,17.5007,17.2898,17.3897,47100.0
2008-03-18 09:35:00,31.3,31.5,31.27,31.5,35100.0,17.3731,17.4841,17.3564,17.4841,35100.0
2008-03-18 09:40:00,31.48,31.48,31.33,31.35,25400.0,17.473,17.473,17.3897,17.4008,25400.0
2008-03-18 09:45:00,31.39,31.49,31.37,31.48,17800.0,17.423,17.4785,17.4119,17.473,17800.0
2008-03-18 09:50:00,31.49,31.49,31.33,31.33,79000.0,17.4785,17.4785,17.3897,17.3897,79000.0
2008-03-18 09:55:00,31.34,31.36,31.28,31.3,42800.0,17.3953,17.4064,17.362,17.3731,42800.0
2008-03-18 10:00:00,31.3,31.32,31.28,31.31,51900.0,17.3731,17.3842,17.362,17.3786,51900.0
2008-03-18 10:05:00,31.31,31.31,31.26,31.27,32100.0,17.3786,17.3786,17.3509,17.3564,32100.0
2008-03-18 10:10:00,31.28,31.28,31.24,31.27,30500.0,17.362,17.362,17.3398,17.3564,30500.0
2008-03-18 10:15:00,31.28,31.34,31.26,31.34,12300.0,17.362,17.3953,17.3509,17.3953,12300.0
2008-03-18 10:20:00,31.33,31.35,31.3,31.34,15800.0,17.3897,17.4008,17.3731,17.3953,15800.0
2008-03-18 10:25:00,31.34,31.39,31.33,31.35,14900.0,17.3953,17.423,17.3897,17.4008,14900.0
2008-03-18 10:30:00,31.34,31.38,31.28,31.33,14800.0,17.3953,17.4175,17.362,17.3897,14800.0
2008-03-18 10:35:00,31.33,31.4,31.33,31.38,15800.0,17.3897,17.4286,17.3897,17.4175,15800.0
2008-03-18 10:40:00,31.37,31.43,31.37,31.41,48300.0,17.4119,17.4452,17.4119,17.4341,48300.0
2008-03-18 10:45:00,31.42,31.51,31.4,31.44,45600.0,17.4397,17.4896,17.4286,17.4508,45600.0
2008-03-18 10:50:00,31.45,31.65,31.44,31.62,99900.0,17.4563,17.5673,17.4508,17.5507,99900.0
2008-03-18 10:55:00,31.62,31.65,31.6,31.6,28300.0,17.5507,17.5673,17.5396,17.5396,28300.0
2008-03-18 11:00:00,31.61,31.68,31.56,31.62,37200.0,17.5451,17.584,17.5174,17.5507,37200.0
2008-03-18 11:05:00,31.61,31.66,31.55,31.55,39600.0,17.5451,17.5729,17.5118,17.5118,39600.0
2008-03-18 11:10:00,31.55,31.56,31.5,31.52,22200.0,17.5118,17.5174,17.4841,17.4952,22200.0
2008-03-18 11:15:00,31.51,31.59,31.49,31.56,17000.0,17.4896,17.534,17.4785,17.5174,17000.0
2008-03-18 11:20:00,31.57,31.67,31.57,31.67,18400.0,17.5229,17.5784,17.5229,17.5784,18400.0
2008-03-18 11:25:00,31.68,31.68,31.56,31.56,24200.0,17.584,17.584,17.5174,17.5174,24200.0
2008-03-18 11:30:00,31.54,31.59,31.54,31.59,24900.0,17.5063,17.534,17.5063,17.534,24900.0
2008-03-18 11:35:00,31.59,31.66,31.58,31.63,17700.0,17.534,17.5729,17.5285,17.5562,17700.0
2008-03-18 11:40:00,31.63,31.63,31.56,31.6,36600.0,17.5562,17.5562,17.5174,17.5396,36600.0
2008-03-18 11:45:00,31.59,31.6,31.58,31.59,10100.0,17.534,17.5396,17.5285,17.534,10100.0
2008-03-18 11:50:00,31.6,31.6,31.52,31.52,29100.0,17.5396,17.5396,17.4952,17.4952,29100.0
2008-03-18 11:55:00,31.52,31.56,31.52,31.55,25000.0,17.4952,17.5174,17.4952,17.5118,25000.0
2008-03-18 12:00:00,31.54,31.56,31.52,31.55,19300.0,17.5063,17.5174,17.4952,17.5118,19300.0
2008-03-18 12:05:00,31.56,31.6,31.56,31.59,30000.0,17.5174,17.5396,17.5174,17.534,30000.0
2008-03-18 12:10:00,31.58,31.61,31.58,31.6,19200.0,17.5285,17.5451,17.5285,17.5396,19200.0
2008-03-18 12:15:00,31.59,31.64,31.59,31.62,35200.0,17.534,17.5618,17.534,17.5507,35200.0
2008-03-18 12:20:00,31.62,31.69,31.62,31.66,29500.0,17.5507,17.5895,17.5507,17.5729,29500.0
2008-03-18 12:25:00,31.67,31.7,31.66,31.69,14700.0,17.5784,17.5951,17.5729,17.5895,14700.0
2008-03-18 12:30:00,31.7,31.77,31.69,31.76,13800.0,17.5951,17.6339,17.5895,17.6284,13800.0
2008-03-18 12:35:00,31.75,31.83,31.74,31.83,24700.0,17.6228,17.6672,17.6173,17.6672,24700.0
2008-03-18 12:40:00,31.83,31.83,31.78,31.78,28100.0,17.6672,17.6672,17.6395,17.6395,28100.0
2008-03-18 12:45:00,31.78,31.79,31.72,31.72,23100.0,17.6395,17.645,17.6062,17.6062,23100.0
2008-03-18 12:50:00,31.72,31.77,31.72,31.74,13700.0,17.6062,17.6339,17.6062,17.6173,13700.0
2008-03-18 12:55:00,31.74,31.77,31.7,31.71,14600.0,17.6173,17.6339,17.5951,17.6006,14600.0
2008-03-18 13:00:00,31.71,31.79,31.7,31.76,32100.0,17.6006,17.645,17.5951,17.6284,32100.0
2008-03-18 13:05:00,31.77,31.8,31.74,31.76,24200.0,17.6339,17.6506,17.6173,17.6284,24200.0
2008-03-18 13:10:00,31.76,31.8,31.75,31.76,20900.0,17.6284,17.6506,17.6228,17.6284,20900.0
2008-03-18 13:15:00,31.77,31.81,31.76,31.8,26100.0,17.6339,17.6561,17.6284,17.6506,26100.0
2008-03-18 13:20:00,31.79,31.81,31.76,31.76,32700.0,17.645,17.6561,17.6284,17.6284,32700.0
2008-03-18 13:25:00,31.78,31.78,31.72,31.73,13100.0,17.6395,17.6395,17.6062,17.6117,13100.0
2008-03-18 13:30:00,31.74,31.81,31.74,31.76,16800.0,17.6173,17.6561,17.6173,17.6284,16800.0
2008-03-18 13:35:00,31.77,31.77,31.7,31.75,36100.0,17.6339,17.6339,17.5951,17.6228,36100.0
2008-03-18 13:40:00,31.74,31.79,31.73,31.79,14500.0,17.6173,17.645,17.6117,17.645,14500.0
2008-03-18 13:45:00,31.78,31.85,31.78,31.82,28000.0,17.6395,17.6783,17.6395,17.6617,28000.0
2008-03-18 13:50:00,31.8,31.84,31.8,31.82,27300.0,17.6506,17.6728,17.6506,17.6617,27300.0
2008-03-18 13:55:00,31.82,31.85,31.81,31.84,22600.0,17.6617,17.6783,17.6561,17.6728,22600.0
2008-03-18 14:00:00,31.84,31.84,31.79,31.8,37900.0,17.6728,17.6728,17.645,17.6506,37900.0
2008-03-18 14:05:00,31.8,31.8,31.71,31.73,46400.0,17.6506,17.6506,17.6006,17.6117,46400.0
2008-03-18 14:10:00,31.73,31.76,31.53,31.53,54300.0,17.6117,17.6284,17.5007,17.5007,54300.0
2008-03-18 14:15:00,31.53,31.72,31.47,31.67,144900.0,17.5007,17.6062,17.4674,17.5784,144900.0
2008-03-18 14:20:00,31.66,31.69,31.52,31.61,99000.0,17.5729,17.5895,17.4952,17.5451,99000.0
2008-03-18 14:25:00,31.61,31.61,31.44,31.46,82500.0,17.5451,17.5451,17.4508,17.4619,82500.0
2008-03-18 14:30:00,31.46,31.49,31.29,31.34,112100.0,17.4619,17.4785,17.3675,17.3953,112100.0
2008-03-18 14:35:00,31.34,31.46,31.32,31.42,72000.0,17.3953,17.4619,17.3842,17.4397,72000.0
2008-03-18 14:40:00,31.41,31.51,31.37,31.42,53200.0,17.4341,17.4896,17.4119,17.4397,53200.0
2008-03-18 14:45:00,31.41,31.6,31.41,31.52,41000.0,17.4341,17.5396,17.4341,17.4952,41000.0
2008-03-18 14:50:00,31.53,31.71,31.51,31.7,33900.0,17.5007,17.6006,17.4896,17.5951,33900.0
2008-03-18 14:55:00,31.7,31.82,31.68,31.78,40500.0,17.5951,17.6617,17.584,17.6395,40500.0
2008-03-18 15:00:00,31.79,31.81,31.66,31.75,36000.0,17.645,17.6561,17.5729,17.6228,36000.0
2008-03-18 15:05:00,31.76,31.84,31.74,31.82,45900.0,17.6284,17.6728,17.6173,17.6617,45900.0
2008-03-18 15:10:00,31.82,31.84,31.73,31.75,36900.0,17.6617,17.6728,17.6117,17.6228,36900.0
2008-03-18 15:15:00,31.75,31.78,31.7,31.74,25700.0,17.6228,17.6395,17.5951,17.6173,25700.0
2008-03-18 15:20:00,31.74,31.84,31.73,31.83,33900.0,17.6173,17.6728,17.6117,17.6672,33900.0
2008-03-18 15:25:00,31.85,31.86,31.74,31.77,29000.0,17.6783,17.6839,17.6173,17.6339,29000.0
2008-03-18 15:30:00,31.76,31.91,31.74,31.87,42700.0,17.6284,17.7116,17.6173,17.6894,42700.0
2008-03-18 15:35:00,31.87,31.89,31.84,31.88,31400.0,17.6894,17.7005,17.6728,17.695,31400.0
2008-03-18 15:40:00,31.87,31.97,31.87,31.97,57100.0,17.6894,17.7449,17.6894,17.7449,57100.0
2008-03-18 15:45:00,31.96,31.98,31.9,31.9,54400.0,17.7394,17.7505,17.7061,17.7061,54400.0
2008-03-18 15:50:00,31.89,32.05,31.89,32.03,101100.0,17.7005,17.7893,17.7005,17.7782,101100.0
2008-03-18 15:55:00,32.04,32.09,32.01,32.07,202700.0,17.7838,17.8115,17.7671,17.8004,202700.0
2008-03-19 09:30:00,32.4,32.6,32.38,32.5,74900.0,17.9836,18.0946,17.9725,18.0391,74900.0
2008-03-19 09:35:00,32.47,32.59,32.46,32.57,49100.0,18.0225,18.0891,18.0169,18.078,49100.0
2008-03-19 09:40:00,32.57,32.58,32.52,32.55,44600.0,18.078,18.0835,18.0502,18.0669,44600.0
2008-03-19 09:45:00,32.55,32.56,32.47,32.47,59400.0,18.0669,18.0724,18.0225,18.0225,59400.0
2008-03-19 09:50:00,32.47,32.47,32.36,32.37,63400.0,18.0225,18.0225,17.9614,17.967,63400.0
2008-03-19 09:55:00,32.38,32.42,32.34,32.41,56800.0,17.9725,17.9947,17.9503,17.9892,56800.0
2008-03-19 10:00:00,32.41,32.5,32.4,32.49,54200.0,17.9892,18.0391,17.9836,18.0336,54200.0
2008-03-19 10:05:00,32.48,32.5,32.4,32.43,30700.0,18.028,18.0391,17.9836,18.0003,30700.0
2008-03-19 10:10:00,32.42,32.49,32.42,32.44,64000.0,17.9947,18.0336,17.9947,18.0058,64000.0
2008-03-19 10:15:00,32.44,32.47,32.4,32.47,23200.0,18.0058,18.0225,17.9836,18.0225,23200.0
2008-03-19 10:20:00,32.47,32.5,32.45,32.49,32000.0,18.0225,18.0391,18.0114,18.0336,32000.0
2008-03-19 10:25:00,32.49,32.5,32.42,32.42,28600.0,18.0336,18.0391,17.9947,17.9947,28600.0
2008-03-19 10:30:00,32.42,32.42,32.28,32.3,44100.0,17.9947,17.9947,17.917,17.9281,44100.0
2008-03-19 10:35:00,32.28,32.29,32.18,32.18,43700.0,17.917,17.9226,17.8615,17.8615,43700.0
2008-03-19 10:40:00,32.19,32.28,32.17,32.25,50100.0,17.8671,17.917,17.856,17.9004,50100.0
2008-03-19 10:45:00,32.25,32.28,32.23,32.28,25100.0,17.9004,17.917,17.8893,17.917,25100.0
2008-03-19 10:50:00,32.29,32.33,32.28,32.33,19500.0,17.9226,17.9448,17.917,17.9448,19500.0
2008-03-19 10:55:00,32.33,32.37,32.32,32.34,28400.0,17.9448,17.967,17.9392,17.9503,28400.0
2008-03-19 11:00:00,32.35,32.42,32.32,32.41,83900.0,17.9559,17.9947,17.9392,17.9892,83900.0
2008-03-19 11:05:00,32.41,32.44,32.36,32.44,28900.0,17.9892,18.0058,17.9614,18.0058,28900.0
2008-03-19 11:10:00,32.44,32.46,32.41,32.43,27000.0,18.0058,18.0169,17.9892,18.0003,27000.0
2008-03-19 11:15:00,32.43,32.49,32.41,32.48,38300.0,18.0003,18.0336,17.9892,18.028,38300.0
2008-03-19 11:20:00,32.47,32.56,32.47,32.55,115700.0,18.0225,18.0724,18.0225,18.0669,115700.0
2008-03-19 11:25:00,32.55,32.6,32.54,32.59,80500.0,18.0669,18.0946,18.0613,18.0891,80500.0
2008-03-19 11:30:00,32.59,32.6,32.52,32.55,45900.0,18.0891,18.0946,18.0502,18.0669,45900.0
2008-03-19 11:35:00,32.54,32.61,32.54,32.6,63900.0,18.0613,18.1002,18.0613,18.0946,63900.0
2008-03-19 11:40:00,32.6,32.61,32.57,32.57,39000.0,18.0946,18.1002,18.078,18.078,39000.0
2008-03-19 11:45:00,32.56,32.56,32.53,32.55,50800.0,18.0724,18.0724,18.0558,18.0669,50800.0
2008-03-19 11:50:00,32.55,32.56,32.52,32.56,65500.0,18.0669,18.0724,18.0502,18.0724,65500.0
2008-03-19 11:55:00,32.55,32.6,32.52,32.52,64700.0,18.0669,18.0946,18.0502,18.0502,64700.0
2008-03-19 12:00:00,32.52,32.54,32.46,32.48,60800.0,18.0502,18.0613,18.0169,18.028,60800.0
2008-03-19 12:05:00,32.48,32.57,32.48,32.56,36100.0,18.028,18.078,18.028,18.0724,36100.0
2008-03-19 12:10:00,32.57,32.58,32.42,32.46,38500.0,18.078,18.0835,17.9947,18.0169,38500.0
2008-03-19 12:15:00,32.47,32.51,32.41,32.5,51100.0,18.0225,18.0447,17.9892,18.0391,51100.0
2008-03-19 12:20:00,32.5,32.5,32.4,32.4,18300.0,18.0391,18.0391,17.9836,17.9836,18300.0
2008-03-19 12:25:00,32.41,32.44,32.34,32.37,38700.0,17.9892,18.0058,17.9503,17.967,38700.0
2008-03-19 12:30:00,32.37,32.39,32.32,32.32,19600.0,17.967,17.9781,17.9392,17.9392,19600.0
2008-03-19 12:35:00,32.32,32.34,32.25,32.29,26500.0,17.9392,17.9503,17.9004,17.9226,26500.0
2008-03-19 12:40:00,32.28,32.28,32.18,32.21,32700.0,17.917,17.917,17.8615,17.8782,32700.0
2008-03-19 12:45:00,32.21,32.27,32.21,32.21,23200.0,17.8782,17.9115,17.8782,17.8782,23200.0
2008-03-19 12:50:00,32.22,32.33,32.22,32.32,24700.0,17.8837,17.9448,17.8837,17.9392,24700.0
2008-03-19 12:55:00,32.33,32.34,32.28,32.28,18400.0,17.9448,17.9503,17.917,17.917,18400.0
2008-03-19 13:00:00,32.28,32.31,32.27,32.3,29000.0,17.917,17.9337,17.9115,17.9281,29000.0
2008-03-19 13:05:00,32.3,32.36,32.29,32.35,22300.0,17.9281,17.9614,17.9226,17.9559,22300.0
2008-03-19 13:10:00,32.35,32.36,32.31,32.32,25500.0,17.9559,17.9614,17.9337,17.9392,25500.0
2008-03-19 13:15:00,32.32,32.35,32.26,32.34,45200.0,17.9392,17.9559,17.9059,17.9503,45200.0
2008-03-19 13:20:00,32.33,32.43,32.31,32.33,25500.0,17.9448,18.0003,17.9337,17.9448,25500.0
2008-03-19 13:25:00,32.33,32.35,32.28,32.33,41400.0,17.9448,17.9559,17.917,17.9448,41400.0
2008-03-19 13:30:00,32.32,32.33,32.3,32.33,30000.0,17.9392,17.9448,17.9281,17.9448,30000.0
2008-03-19 13:35:00,32.32,32.33,32.28,32.29,22800.0,17.9392,17.9448,17.917,17.9226,22800.0
2008-03-19 13:40:00,32.29,32.32,32.25,32.31,31100.0,17.9226,17.9392,17.9004,17.9337,31100.0
2008-03-19 13:45:00,32.31,32.35,32.31,32.33,13300.0,17.9337,17.9559,17.9337,17.9448,13300.0
2008-03-19 13:50:00,32.33,32.33,32.2,32.25,47600.0,17.9448,17.9448,17.8726,17.9004,47600.0
2008-03-19 13:55:00,32.25,32.29,32.23,32.27,38400.0,17.9004,17.9226,17.8893,17.9115,38400.0
2008-03-19 14:00:00,32.26,32.3,32.25,32.28,76300.0,17.9059,17.9281,17.9004,17.917,76300.0
2008-03-19 14:05:00,32.27,32.28,32.2,32.22,64600.0,17.9115,17.917,17.8726,17.8837,64600.0
2008-03-19 14:10:00,32.22,32.32,32.21,32.32,52900.0,17.8837,17.9392,17.8782,17.9392,52900.0
2008-03-19 14:15:00,32.32,32.34,32.22,32.27,72400.0,17.9392,17.9503,17.8837,17.9115,72400.0
2008-03-19 14:20:00,32.29,32.38,32.27,32.34,51200.0,17.9226,17.9725,17.9115,17.9503,51200.0
2008-03-19 14:25:00,32.34,32.38,32.31,32.33,65200.0,17.9503,17.9725,17.9337,17.9448,65200.0
2008-03-19 14:30:00,32.34,32.39,32.29,32.3,48300.0,17.9503,17.9781,17.9226,17.9281,48300.0
2008-03-19 14:35:00,32.3,32.35,32.2,32.2,98100.0,17.9281,17.9559,17.8726,17.8726,98100.0
2008-03-19 14:40:00,32.2,32.23,32.1,32.22,223600.0,17.8726,17.8893,17.8171,17.8837,223600.0
2008-03-19 14:45:00,32.22,32.29,32.22,32.25,63300.0,17.8837,17.9226,17.8837,17.9004,63300.0
2008-03-19 14:50:00,32.26,32.36,32.25,32.36,97300.0,17.9059,17.9614,17.9004,17.9614,97300.0
2008-03-19 14:55:00,32.34,32.42,32.32,32.39,96100.0,17.9503,17.9947,17.9392,17.9781,96100.0
2008-03-19 15:00:00,32.4,32.4,32.31,32.35,76700.0,17.9836,17.9836,17.9337,17.9559,76700.0
2008-03-19 15:05:00,32.35,32.43,32.34,32.4,63100.0,17.9559,18.0003,17.9503,17.9836,63100.0
2008-03-19 15:10:00,32.41,32.44,32.31,32.34,45700.0,17.9892,18.0058,17.9337,17.9503,45700.0
2008-03-19 15:15:00,32.33,32.38,32.29,32.29,49700.0,17.9448,17.9725,17.9226,17.9226,49700.0
2008-03-19 15:20:00,32.28,32.31,32.24,32.25,128800.0,17.917,17.9337,17.8948,17.9004,128800.0
2008-03-19 15:25:00,32.24,32.26,32.19,32.21,87300.0,17.8948,17.9059,17.8671,17.8782,87300.0
2008-03-19 15:30:00,32.21,32.25,32.16,32.16,73000.0,17.8782,17.9004,17.8504,17.8504,73000.0
2008-03-19 15:35:00,32.16,32.18,32.0,32.01,100700.0,17.8504,17.8615,17.7616,17.7671,100700.0
2008-03-19 15:40:00,32.01,32.13,32.0,32.11,112200.0,17.7671,17.8338,17.7616,17.8227,112200.0
2008-03-19 15:45:00,32.11,32.18,32.1,32.12,79100.0,17.8227,17.8615,17.8171,17.8282,79100.0
2008-03-19 15:50:00,32.11,32.11,31.99,31.99,164800.0,17.8227,17.8227,17.756,17.756,164800.0
2008-03-19 15:55:00,32.0,32.03,31.86,31.86,199400.0,17.7616,17.7782,17.6839,17.6839,199400.0
2008-03-20 09:30:00,32.03,32.03,31.75,32.01,811900.0,17.7782,17.7782,17.6228,17.7671,811900.0
2008-03-20 09:35:00,32.01,32.02,31.81,31.82,33700.0,17.7671,17.7727,17.6561,17.6617,33700.0
2008-03-20 09:40:00,31.82,31.93,31.76,31.93,50800.0,17.6617,17.7227,17.6284,17.7227,50800.0
2008-03-20 09:45:00,31.93,32.11,31.91,32.02,52400.0,17.7227,17.8227,17.7116,17.7727,52400.0
2008-03-20 09:50:00,32.02,32.14,32.0,32.13,42700.0,17.7727,17.8393,17.7616,17.8338,42700.0
2008-03-20 09:55:00,32.14,32.14,32.05,32.09,22900.0,17.8393,17.8393,17.7893,17.8115,22900.0
2008-03-20 10:00:00,32.09,32.25,32.09,32.2,72900.0,17.8115,17.9004,17.8115,17.8726,72900.0
2008-03-20 10:05:00,32.19,32.19,32.06,32.13,46500.0,17.8671,17.8671,17.7949,17.8338,46500.0
2008-03-20 10:10:00,32.13,32.2,32.1,32.16,67900.0,17.8338,17.8726,17.8171,17.8504,67900.0
2008-03-20 10:15:00,32.16,32.25,32.15,32.17,43800.0,17.8504,17.9004,17.8449,17.856,43800.0
2008-03-20 10:20:00,32.17,32.25,32.14,32.21,46000.0,17.856,17.9004,17.8393,17.8782,46000.0
2008-03-20 10:25:00,32.2,32.2,32.14,32.16,30100.0,17.8726,17.8726,17.8393,17.8504,30100.0
2008-03-20 10:30:00,32.16,32.26,32.15,32.21,39000.0,17.8504,17.9059,17.8449,17.8782,39000.0
2008-03-20 10:35:00,32.21,32.22,32.17,32.2,38400.0,17.8782,17.8837,17.856,17.8726,38400.0
2008-03-20 10:40:00,32.2,32.23,32.17,32.2,40000.0,17.8726,17.8893,17.856,17.8726,40000.0
2008-03-20 10:45:00,32.2,32.24,32.17,32.19,30500.0,17.8726,17.8948,17.856,17.8671,30500.0
2008-03-20 10:50:00,32.19,32.22,32.17,32.2,31300.0,17.8671,17.8837,17.856,17.8726,31300.0
2008-03-20 10:55:00,32.2,32.27,32.18,32.27,11700.0,17.8726,17.9115,17.8615,17.9115,11700.0
2008-03-20 11:00:00,32.27,32.27,32.19,32.19,16600.0,17.9115,17.9115,17.8671,17.8671,16600.0
2008-03-20 11:05:00,32.2,32.22,32.17,32.21,22100.0,17.8726,17.8837,17.856,17.8782,22100.0
2008-03-20 11:10:00,32.22,32.22,32.19,32.22,33700.0,17.8837,17.8837,17.8671,17.8837,33700.0
2008-03-20 11:15:00,32.22,32.23,32.2,32.2,42600.0,17.8837,17.8893,17.8726,17.8726,42600.0
2008-03-20 11:20:00,32.2,32.25,32.2,32.24,34900.0,17.8726,17.9004,17.8726,17.8948,34900.0
2008-03-20 11:25:00,32.23,32.24,32.2,32.23,22200.0,17.8893,17.8948,17.8726,17.8893,22200.0
2008-03-20 11:30:00,32.23,32.24,32.2,32.2,42700.0,17.8893,17.8948,17.8726,17.8726,42700.0
2008-03-20 11:35:00,32.2,32.22,32.18,32.2,27500.0,17.8726,17.8837,17.8615,17.8726,27500.0
2008-03-20 11:40:00,32.2,32.21,32.19,32.19,15400.0,17.8726,17.8782,17.8671,17.8671,15400.0
2008-03-20 11:45:00,32.19,32.21,32.18,32.21,49600.0,17.8671,17.8782,17.8615,17.8782,49600.0
2008-03-20 11:50:00,32.19,32.24,32.18,32.22,36500.0,17.8671,17.8948,17.8615,17.8837,36500.0
2008-03-20 11:55:00,32.22,32.29,32.19,32.28,75100.0,17.8837,17.9226,17.8671,17.917,75100.0
2008-03-20 12:00:00,32.28,32.38,32.28,32.34,36400.0,17.917,17.9725,17.917,17.9503,36400.0
2008-03-20 12:05:00,32.34,32.44,32.28,32.34,80800.0,17.9503,18.0058,17.917,17.9503,80800.0
2008-03-20 12:10:00,32.35,32.41,32.32,32.34,19200.0,17.9559,17.9892,17.9392,17.9503,19200.0
2008-03-20 12:15:00,32.34,32.44,32.32,32.43,23100.0,17.9503,18.0058,17.9392,18.0003,23100.0
2008-03-20 12:20:00,32.43,32.47,32.38,32.4,31000.0,18.0003,18.0225,17.9725,17.9836,31000.0
2008-03-20 12:25:00,32.4,32.43,32.38,32.42,22700.0,17.9836,18.0003,17.9725,17.9947,22700.0
2008-03-20 12:30:00,32.42,32.45,32.41,32.42,22600.0,17.9947,18.0114,17.9892,17.9947,22600.0
2008-03-20 12:35:00,32.41,32.42,32.35,32.4,20900.0,17.9892,17.9947,17.9559,17.9836,20900.0
2008-03-20 12:40:00,32.41,32.47,32.4,32.44,22100.0,17.9892,18.0225,17.9836,18.0058,22100.0
2008-03-20 12:45:00,32.45,32.48,32.44,32.47,36000.0,18.0114,18.028,18.0058,18.0225,36000.0
2008-03-20 12:50:00,32.47,32.48,32.45,32.46,11300.0,18.0225,18.028,18.0114,18.0169,11300.0
2008-03-20 12:55:00,32.45,32.48,32.43,32.43,27800.0,18.0114,18.028,18.0003,18.0003,27800.0
2008-03-20 13:00:00,32.42,32.49,32.4,32.48,33000.0,17.9947,18.0336,17.9836,18.028,33000.0
2008-03-20 13:05:00,32.47,32.5,32.44,32.46,46700.0,18.0225,18.0391,18.0058,18.0169,46700.0
2008-03-20 13:10:00,32.45,32.45,32.41,32.42,22400.0,18.0114,18.0114,17.9892,17.9947,22400.0
2008-03-20 13:15:00,32.41,32.41,32.34,32.4,30100.0,17.9892,17.9892,17.9503,17.9836,30100.0
2008-03-20 13:20:00,32.4,32.45,32.4,32.44,14800.0,17.9836,18.0114,17.9836,18.0058,14800.0
2008-03-20 13:25:00,32.44,32.47,32.43,32.47,20800.0,18.0058,18.0225,18.0003,18.0225,20800.0
2008-03-20 13:30:00,32.46,32.54,32.46,32.52,46400.0,18.0169,18.0613,18.0169,18.0502,46400.0
2008-03-20 13:35:00,32.51,32.62,32.51,32.61,42800.0,18.0447,18.1057,18.0447,18.1002,42800.0
2008-03-20 13:40:00,32.61,32.62,32.58,32.59,27100.0,18.1002,18.1057,18.0835,18.0891,27100.0
2008-03-20 13:45:00,32.59,32.67,32.58,32.65,61100.0,18.0891,18.1335,18.0835,18.1224,61100.0
2008-03-20 13:50:00,32.64,32.64,32.59,32.64,30500.0,18.1168,18.1168,18.0891,18.1168,30500.0
2008-03-20 13:55:00,32.64,32.65,32.57,32.58,20700.0,18.1168,18.1224,18.078,18.0835,20700.0
2008-03-20 14:00:00,32.58,32.64,32.57,32.6,20400.0,18.0835,18.1168,18.078,18.0946,20400.0
2008-03-20 14:05:00,32.59,32.62,32.58,32.61,20900.0,18.0891,18.1057,18.0835,18.1002,20900.0
2008-03-20 14:10:00,32.61,32.62,32.5,32.54,44300.0,18.1002,18.1057,18.0391,18.0613,44300.0
2008-03-20 14:15:00,32.53,32.56,32.49,32.51,38700.0,18.0558,18.0724,18.0336,18.0447,38700.0
2008-03-20 14:20:00,32.51,32.59,32.51,32.58,29500.0,18.0447,18.0891,18.0447,18.0835,29500.0
2008-03-20 14:25:00,32.59,32.61,32.57,32.61,10800.0,18.0891,18.1002,18.078,18.1002,10800.0
2008-03-20 14:30:00,32.6,32.66,32.59,32.66,49600.0,18.0946,18.1279,18.0891,18.1279,49600.0
2008-03-20 14:35:00,32.66,32.8,32.65,32.79,98200.0,18.1279,18.2056,18.1224,18.2001,98200.0
2008-03-20 14:40:00,32.79,32.8,32.73,32.73,41700.0,18.2001,18.2056,18.1668,18.1668,41700.0
2008-03-20 14:45:00,32.73,32.81,32.72,32.81,48800.0,18.1668,18.2112,18.1612,18.2112,48800.0
2008-03-20 14:50:00,32.82,32.83,32.77,32.82,68900.0,18.2167,18.2223,18.189,18.2167,68900.0
2008-03-20 14:55:00,32.82,32.82,32.77,32.81,43800.0,18.2167,18.2167,18.189,18.2112,43800.0
2008-03-20 15:00:00,32.8,32.86,32.79,32.82,48700.0,18.2056,18.2389,18.2001,18.2167,48700.0
2008-03-20 15:05:00,32.83,32.84,32.81,32.82,30900.0,18.2223,18.2278,18.2112,18.2167,30900.0
2008-03-20 15:10:00,32.82,32.85,32.81,32.83,53500.0,18.2167,18.2334,18.2112,18.2223,53500.0
2008-03-20 15:15:00,32.82,32.83,32.81,32.83,42300.0,18.2167,18.2223,18.2112,18.2223,42300.0
2008-03-20 15:20:00,32.83,32.9,32.82,32.87,90300.0,18.2223,18.2611,18.2167,18.2445,90300.0
2008-03-20 15:25:00,32.87,32.87,32.8,32.83,71600.0,18.2445,18.2445,18.2056,18.2223,71600.0
2008-03-20 15:30:00,32.83,32.85,32.82,32.82,60300.0,18.2223,18.2334,18.2167,18.2167,60300.0
2008-03-20 15:35:00,32.82,32.83,32.75,32.79,67700.0,18.2167,18.2223,18.1779,18.2001,67700.0
2008-03-20 15:40:00,32.79,32.85,32.76,32.83,119500.0,18.2001,18.2334,18.1834,18.2223,119500.0
2008-03-20 15:45:00,32.82,32.89,32.81,32.88,165100.0,18.2167,18.2556,18.2112,18.25,165100.0
2008-03-20 15:50:00,32.87,32.98,32.86,32.97,189600.0,18.2445,18.3055,18.2389,18.3,189600.0
2008-03-20 15:55:00,32.97,33.0,32.96,32.97,176000.0,18.3,18.3166,18.2944,18.3,176000.0
2008-03-24 09:30:00,33.1,33.25,32.92,33.07,69600.0,18.3722,18.4554,18.2722,18.3555,69600.0
2008-03-24 09:35:00,33.07,33.65,33.03,33.64,75900.0,18.3555,18.6774,18.3333,18.6719,75900.0
2008-03-24 09:40:00,33.64,33.84,33.49,33.49,48500.0,18.6719,18.7829,18.5886,18.5886,48500.0
2008-03-24 09:45:00,33.47,33.54,33.44,33.54,13000.0,18.5775,18.6164,18.5609,18.6164,13000.0
2008-03-24 09:50:00,33.55,33.66,33.53,33.65,39800.0,18.6219,18.683,18.6108,18.6774,39800.0
2008-03-24 09:55:00,33.65,33.85,33.64,33.81,58800.0,18.6774,18.7884,18.6719,18.7662,58800.0
2008-03-24 10:00:00,33.82,34.1,33.79,33.96,85700.0,18.7718,18.9272,18.7551,18.8495,85700.0
2008-03-24 10:05:00,33.97,34.15,33.92,34.08,67200.0,18.855,18.955,18.8273,18.9161,67200.0
2008-03-24 10:10:00,34.08,34.2,34.04,34.12,60300.0,18.9161,18.9827,18.8939,18.9383,60300.0
2008-03-24 10:15:00,34.12,34.12,33.93,33.97,40800.0,18.9383,18.9383,18.8328,18.855,40800.0
2008-03-24 10:20:00,33.97,33.99,33.93,33.94,52000.0,18.855,18.8661,18.8328,18.8384,52000.0
2008-03-24 10:25:00,33.95,34.04,33.9,33.92,60200.0,18.8439,18.8939,18.8162,18.8273,60200.0
2008-03-24 10:30:00,33.92,33.99,33.92,33.96,62700.0,18.8273,18.8661,18.8273,18.8495,62700.0
2008-03-24 10:35:00,33.96,33.98,33.93,33.95,50700.0,18.8495,18.8606,18.8328,18.8439,50700.0
2008-03-24 10:40:00,33.96,34.0,33.93,33.98,40900.0,18.8495,18.8717,18.8328,18.8606,40900.0
2008-03-24 10:45:00,33.97,33.98,33.92,33.92,46700.0,18.855,18.8606,18.8273,18.8273,46700.0
2008-03-24 10:50:00,33.92,33.96,33.87,33.88,48800.0,18.8273,18.8495,18.7995,18.8051,48800.0
2008-03-24 10:55:00,33.88,33.91,33.84,33.84,34000.0,18.8051,18.8217,18.7829,18.7829,34000.0
2008-03-24 11:00:00,33.84,33.87,33.82,33.86,39400.0,18.7829,18.7995,18.7718,18.794,39400.0
2008-03-24 11:05:00,33.87,33.87,33.84,33.85,26500.0,18.7995,18.7995,18.7829,18.7884,26500.0
2008-03-24 11:10:00,33.85,33.98,33.85,33.98,43800.0,18.7884,18.8606,18.7884,18.8606,43800.0
2008-03-24 11:15:00,33.97,33.98,33.89,33.9,19800.0,18.855,18.8606,18.8106,18.8162,19800.0
2008-03-24 11:20:00,33.92,33.92,33.89,33.89,13700.0,18.8273,18.8273,18.8106,18.8106,13700.0
2008-03-24 11:25:00,33.9,33.95,33.89,33.93,22300.0,18.8162,18.8439,18.8106,18.8328,22300.0
2008-03-24 11:30:00,33.93,33.94,33.9,33.92,29600.0,18.8328,18.8384,18.8162,18.8273,29600.0
2008-03-24 11:35:00,33.92,33.98,33.9,33.98,29000.0,18.8273,18.8606,18.8162,18.8606,29000.0
2008-03-24 11:40:00,33.98,34.09,33.97,34.02,53700.0,18.8606,18.9216,18.855,18.8828,53700.0
2008-03-24 11:45:00,34.03,34.08,34.0,34.0,45000.0,18.8883,18.9161,18.8717,18.8717,45000.0
2008-03-24 11:50:00,34.0,34.01,33.9,33.91,26700.0,18.8717,18.8772,18.8162,18.8217,26700.0
2008-03-24 11:55:00,33.92,33.95,33.89,33.93,25200.0,18.8273,18.8439,18.8106,18.8328,25200.0
2008-03-24 12:00:00,33.93,33.94,33.9,33.91,26900.0,18.8328,18.8384,18.8162,18.8217,26900.0
2008-03-24 12:05:00,33.9,33.9,33.81,33.82,33300.0,18.8162,18.8162,18.7662,18.7718,33300.0
2008-03-24 12:10:00,33.82,33.84,33.76,33.77,54000.0,18.7718,18.7829,18.7385,18.744,54000.0
2008-03-24 12:15:00,33.78,33.83,33.76,33.83,41400.0,18.7496,18.7773,18.7385,18.7773,41400.0
2008-03-24 12:20:00,33.82,33.9,33.81,33.89,26800.0,18.7718,18.8162,18.7662,18.8106,26800.0
2008-03-24 12:25:00,33.89,33.94,33.89,33.94,36600.0,18.8106,18.8384,18.8106,18.8384,36600.0
2008-03-24 12:30:00,33.95,34.01,33.93,33.95,41900.0,18.8439,18.8772,18.8328,18.8439,41900.0
2008-03-24 12:35:00,33.95,34.02,33.94,34.01,32400.0,18.8439,18.8828,18.8384,18.8772,32400.0
2008-03-24 12:40:00,34.01,34.02,33.99,34.02,18200.0,18.8772,18.8828,18.8661,18.8828,18200.0
2008-03-24 12:45:00,34.01,34.08,33.99,34.06,34600.0,18.8772,18.9161,18.8661,18.905,34600.0
2008-03-24 12:50:00,34.07,34.08,34.0,34.06,36600.0,18.9105,18.9161,18.8717,18.905,36600.0
2008-03-24 12:55:00,34.05,34.05,33.95,33.95,35800.0,18.8994,18.8994,18.8439,18.8439,35800.0
2008-03-24 13:00:00,33.95,33.99,33.92,33.97,24000.0,18.8439,18.8661,18.8273,18.855,24000.0
2008-03-24 13:05:00,33.97,34.0,33.95,33.97,10900.0,18.855,18.8717,18.8439,18.855,10900.0
2008-03-24 13:10:00,33.98,33.98,33.93,33.94,12000.0,18.8606,18.8606,18.8328,18.8384,12000.0
2008-03-24 13:15:00,33.94,33.96,33.93,33.95,9500.0,18.8384,18.8495,18.8328,18.8439,9500.0
2008-03-24 13:20:00,33.95,34.01,33.94,33.99,19800.0,18.8439,18.8772,18.8384,18.8661,19800.0
2008-03-24 13:25:00,33.99,34.01,33.98,33.99,21000.0,18.8661,18.8772,18.8606,18.8661,21000.0
2008-03-24 13:30:00,33.99,34.0,33.99,34.0,6900.0,18.8661,18.8717,18.8661,18.8717,6900.0
2008-03-24 13:35:00,33.99,34.0,33.99,33.99,11900.0,18.8661,18.8717,18.8661,18.8661,11900.0
2008-03-24 13:40:00,34.0,34.01,33.98,33.99,37400.0,18.8717,18.8772,18.8606,18.8661,37400.0
2008-03-24 13:45:00,33.99,34.03,33.99,34.03,27300.0,18.8661,18.8883,18.8661,18.8883,27300.0
2008-03-24 13:50:00,34.03,34.03,33.99,34.0,24600.0,18.8883,18.8883,18.8661,18.8717,24600.0
2008-03-24 13:55:00,34.0,34.03,33.99,34.01,36600.0,18.8717,18.8883,18.8661,18.8772,36600.0
2008-03-24 14:00:00,34.02,34.02,33.98,34.01,34000.0,18.8828,18.8828,18.8606,18.8772,34000.0
2008-03-24 14:05:00,34.0,34.01,33.99,34.0,12100.0,18.8717,18.8772,18.8661,18.8717,12100.0
2008-03-24 14:10:00,33.99,34.0,33.96,33.97,28000.0,18.8661,18.8717,18.8495,18.855,28000.0
2008-03-24 14:15:00,33.96,33.96,33.93,33.96,48700.0,18.8495,18.8495,18.8328,18.8495,48700.0
2008-03-24 14:20:00,33.95,33.98,33.94,33.98,23700.0,18.8439,18.8606,18.8384,18.8606,23700.0
2008-03-24 14:25:00,33.99,34.06,33.98,34.05,33600.0,18.8661,18.905,18.8606,18.8994,33600.0
2008-03-24 14:30:00,34.05,34.07,34.03,34.06,27800.0,18.8994,18.9105,18.8883,18.905,27800.0
2008-03-24 14:35:00,34.06,34.08,34.0,34.03,27600.0,18.905,18.9161,18.8717,18.8883,27600.0
2008-03-24 14:40:00,34.03,34.07,34.01,34.06,21300.0,18.8883,18.9105,18.8772,18.905,21300.0
2008-03-24 14:45:00,34.06,34.07,34.0,34.01,37600.0,18.905,18.9105,18.8717,18.8772,37600.0
2008-03-24 14:50:00,34.0,34.02,33.98,33.98,28500.0,18.8717,18.8828,18.8606,18.8606,28500.0
2008-03-24 14:55:00,33.98,33.99,33.9,33.91,46100.0,18.8606,18.8661,18.8162,18.8217,46100.0
2008-03-24 15:00:00,33.91,33.94,33.9,33.91,57500.0,18.8217,18.8384,18.8162,18.8217,57500.0
2008-03-24 15:05:00,33.91,33.93,33.86,33.91,38400.0,18.8217,18.8328,18.794,18.8217,38400.0
2008-03-24 15:10:00,33.9,33.97,33.89,33.95,24400.0,18.8162,18.855,18.8106,18.8439,24400.0
2008-03-24 15:15:00,33.95,34.0,33.94,33.99,26500.0,18.8439,18.8717,18.8384,18.8661,26500.0
2008-03-24 15:20:00,34.0,34.03,33.96,33.97,51800.0,18.8717,18.8883,18.8495,18.855,51800.0
2008-03-24 15:25:00,33.98,33.99,33.91,33.91,42100.0,18.8606,18.8661,18.8217,18.8217,42100.0
2008-03-24 15:30:00,33.92,34.04,33.91,34.01,70800.0,18.8273,18.8939,18.8217,18.8772,70800.0
2008-03-24 15:35:00,34.01,34.03,33.95,34.02,77000.0,18.8772,18.8883,18.8439,18.8828,77000.0
2008-03-24 15:40:00,34.03,34.07,34.0,34.0,63700.0,18.8883,18.9105,18.8717,18.8717,63700.0
2008-03-24 15:45:00,34.01,34.02,33.93,33.93,108200.0,18.8772,18.8828,18.8328,18.8328,108200.0
2008-03-24 15:50:00,33.93,33.99,33.93,33.94,96800.0,18.8328,18.8661,18.8328,18.8384,96800.0
2008-03-24 15:55:00,33.94,34.03,33.91,34.03,161400.0,18.8384,18.8883,18.8217,18.8883,161400.0
2008-03-25 09:30:00,34.02,34.16,33.87,33.89,28600.0,18.8828,18.9605,18.7995,18.8106,28600.0
2008-03-25 09:35:00,33.87,33.99,33.84,33.9,32500.0,18.7995,18.8661,18.7829,18.8162,32500.0
2008-03-25 09:40:00,33.91,33.92,33.8,33.82,44200.0,18.8217,18.8273,18.7607,18.7718,44200.0
2008-03-25 09:45:00,33.82,33.88,33.75,33.75,48900.0,18.7718,18.8051,18.7329,18.7329,48900.0
2008-03-25 09:50:00,33.76,33.78,33.65,33.74,72100.0,18.7385,18.7496,18.6774,18.7274,72100.0
2008-03-25 09:55:00,33.74,33.8,33.69,33.74,75800.0,18.7274,18.7607,18.6996,18.7274,75800.0
2008-03-25 10:00:00,33.74,33.75,33.56,33.6,376600.0,18.7274,18.7329,18.6275,18.6497,376600.0
2008-03-25 10:05:00,33.61,33.62,33.46,33.5,142800.0,18.6552,18.6608,18.572,18.5942,142800.0
2008-03-25 10:10:00,33.51,33.61,33.5,33.54,66700.0,18.5997,18.6552,18.5942,18.6164,66700.0
2008-03-25 10:15:00,33.55,33.66,33.54,33.61,76200.0,18.6219,18.683,18.6164,18.6552,76200.0
2008-03-25 10:20:00,33.61,33.62,33.53,33.56,62600.0,18.6552,18.6608,18.6108,18.6275,62600.0
2008-03-25 10:25:00,33.56,33.63,33.53,33.55,32600.0,18.6275,18.6663,18.6108,18.6219,32600.0
2008-03-25 10:30:00,33.54,33.62,33.48,33.49,52400.0,18.6164,18.6608,18.5831,18.5886,52400.0
2008-03-25 10:35:00,33.5,33.51,33.39,33.4,51900.0,18.5942,18.5997,18.5331,18.5387,51900.0
2008-03-25 10:40:00,33.39,33.52,33.39,33.5,37300.0,18.5331,18.6053,18.5331,18.5942,37300.0
2008-03-25 10:45:00,33.49,33.59,33.49,33.57,71800.0,18.5886,18.6441,18.5886,18.633,71800.0
2008-03-25 10:50:00,33.57,33.57,33.47,33.51,26700.0,18.633,18.633,18.5775,18.5997,26700.0
2008-03-25 10:55:00,33.52,33.52,33.46,33.51,28300.0,18.6053,18.6053,18.572,18.5997,28300.0
2008-03-25 11:00:00,33.5,33.52,33.46,33.52,27100.0,18.5942,18.6053,18.572,18.6053,27100.0
2008-03-25 11:05:00,33.51,33.52,33.47,33.48,16800.0,18.5997,18.6053,18.5775,18.5831,16800.0
2008-03-25 11:10:00,33.48,33.54,33.48,33.54,46600.0,18.5831,18.6164,18.5831,18.6164,46600.0
2008-03-25 11:15:00,33.54,33.56,33.49,33.53,137200.0,18.6164,18.6275,18.5886,18.6108,137200.0
2008-03-25 11:20:00,33.53,33.61,33.52,33.6,60400.0,18.6108,18.6552,18.6053,18.6497,60400.0
2008-03-25 11:25:00,33.61,33.71,33.59,33.67,65000.0,18.6552,18.7107,18.6441,18.6885,65000.0
2008-03-25 11:30:00,33.68,33.69,33.61,33.61,51300.0,18.6941,18.6996,18.6552,18.6552,51300.0
2008-03-25 11:35:00,33.6,33.62,33.54,33.56,31900.0,18.6497,18.6608,18.6164,18.6275,31900.0
2008-03-25 11:40:00,33.57,33.64,33.57,33.61,21100.0,18.633,18.6719,18.633,18.6552,21100.0
2008-03-25 11:45:00,33.61,33.62,33.51,33.52,46500.0,18.6552,18.6608,18.5997,18.6053,46500.0
2008-03-25 11:50:00,33.52,33.57,33.47,33.54,49800.0,18.6053,18.633,18.5775,18.6164,49800.0
2008-03-25 11:55:00,33.53,33.53,33.49,33.51,35300.0,18.6108,18.6108,18.5886,18.5997,35300.0
2008-03-25 12:00:00,33.51,33.51,33.48,33.5,58200.0,18.5997,18.5997,18.5831,18.5942,58200.0
2008-03-25 12:05:00,33.51,33.62,33.51,33.62,13700.0,18.5997,18.6608,18.5997,18.6608,13700.0
2008-03-25 12:10:00,33.63,33.65,33.6,33.62,38300.0,18.6663,18.6774,18.6497,18.6608,38300.0
2008-03-25 12:15:00,33.62,33.69,33.62,33.69,28100.0,18.6608,18.6996,18.6608,18.6996,28100.0
2008-03-25 12:20:00,33.68,33.7,33.62,33.64,39300.0,18.6941,18.7052,18.6608,18.6719,39300.0
2008-03-25 12:25:00,33.65,33.69,33.63,33.69,11900.0,18.6774,18.6996,18.6663,18.6996,11900.0
2008-03-25 12:30:00,33.68,33.76,33.65,33.76,71800.0,18.6941,18.7385,18.6774,18.7385,71800.0
2008-03-25 12:35:00,33.76,33.78,33.67,33.68,24500.0,18.7385,18.7496,18.6885,18.6941,24500.0
2008-03-25 12:40:00,33.68,33.7,33.66,33.68,19500.0,18.6941,18.7052,18.683,18.6941,19500.0
2008-03-25 12:45:00,33.68,33.68,33.6,33.6,34300.0,18.6941,18.6941,18.6497,18.6497,34300.0
2008-03-25 12:50:00,33.6,33.64,33.6,33.63,10900.0,18.6497,18.6719,18.6497,18.6663,10900.0
2008-03-25 12:55:00,33.62,33.63,33.5,33.52,17800.0,18.6608,18.6663,18.5942,18.6053,17800.0
2008-03-25 13:00:00,33.52,33.54,33.49,33.49,25000.0,18.6053,18.6164,18.5886,18.5886,25000.0
2008-03-25 13:05:00,33.49,33.55,33.48,33.5,39100.0,18.5886,18.6219,18.5831,18.5942,39100.0
2008-03-25 13:10:00,33.49,33.52,33.48,33.49,20800.0,18.5886,18.6053,18.5831,18.5886,20800.0
2008-03-25 13:15:00,33.49,33.5,33.44,33.44,22700.0,18.5886,18.5942,18.5609,18.5609,22700.0
2008-03-25 13:20:00,33.45,33.45,33.4,33.41,44700.0,18.5664,18.5664,18.5387,18.5442,44700.0
2008-03-25 13:25:00,33.4,33.41,33.38,33.41,16700.0,18.5387,18.5442,18.5276,18.5442,16700.0
2008-03-25 13:30:00,33.41,33.41,33.31,33.32,44700.0,18.5442,18.5442,18.4887,18.4943,44700.0
2008-03-25 13:35:00,33.32,33.39,33.32,33.33,34600.0,18.4943,18.5331,18.4943,18.4998,34600.0
2008-03-25 13:40:00,33.33,33.36,33.32,33.36,26500.0,18.4998,18.5165,18.4943,18.5165,26500.0
2008-03-25 13:45:00,33.36,33.36,33.33,33.34,18600.0,18.5165,18.5165,18.4998,18.5054,18600.0
2008-03-25 13:50:00,33.34,33.35,33.33,33.34,38000.0,18.5054,18.5109,18.4998,18.5054,38000.0
2008-03-25 13:55:00,33.34,33.36,33.33,33.36,45800.0,18.5054,18.5165,18.4998,18.5165,45800.0
2008-03-25 14:00:00,33.36,33.39,33.34,33.39,30700.0,18.5165,18.5331,18.5054,18.5331,30700.0
2008-03-25 14:05:00,33.39,33.48,33.39,33.44,52600.0,18.5331,18.5831,18.5331,18.5609,52600.0
2008-03-25 14:10:00,33.43,33.45,33.41,33.42,21400.0,18.5553,18.5664,18.5442,18.5498,21400.0
2008-03-25 14:15:00,33.42,33.43,33.4,33.41,15900.0,18.5498,18.5553,18.5387,18.5442,15900.0
2008-03-25 14:20:00,33.41,33.43,33.36,33.37,45900.0,18.5442,18.5553,18.5165,18.522,45900.0
2008-03-25 14:25:00,33.37,33.4,33.37,33.4,15500.0,18.522,18.5387,18.522,18.5387,15500.0
2008-03-25 14:30:00,33.39,33.44,33.38,33.41,36400.0,18.5331,18.5609,18.5276,18.5442,36400.0
2008-03-25 14:35:00,33.41,33.5,33.4,33.49,63100.0,18.5442,18.5942,18.5387,18.5886,63100.0
2008-03-25 14:40:00,33.49,33.5,33.42,33.48,83500.0,18.5886,18.5942,18.5498,18.5831,83500.0
2008-03-25 14:45:00,33.47,33.47,33.37,33.38,92500.0,18.5775,18.5775,18.522,18.5276,92500.0
2008-03-25 14:50:00,33.37,33.45,33.35,33.44,71600.0,18.522,18.5664,18.5109,18.5609,71600.0
2008-03-25 14:55:00,33.44,33.45,33.4,33.4,54300.0,18.5609,18.5664,18.5387,18.5387,54300.0
2008-03-25 15:00:00,33.41,33.46,33.37,33.46,45400.0,18.5442,18.572,18.522,18.572,45400.0
2008-03-25 15:05:00,33.46,33.47,33.41,33.41,42500.0,18.572,18.5775,18.5442,18.5442,42500.0
2008-03-25 15:10:00,33.41,33.43,33.37,33.4,59800.0,18.5442,18.5553,18.522,18.5387,59800.0
2008-03-25 15:15:00,33.4,33.41,33.34,33.38,66500.0,18.5387,18.5442,18.5054,18.5276,66500.0
2008-03-25 15:20:00,33.39,33.45,33.36,33.45,54600.0,18.5331,18.5664,18.5165,18.5664,54600.0
2008-03-25 15:25:00,33.44,33.44,33.39,33.41,39600.0,18.5609,18.5609,18.5331,18.5442,39600.0
2008-03-25 15:30:00,33.41,33.44,33.38,33.38,47300.0,18.5442,18.5609,18.5276,18.5276,47300.0
2008-03-25 15:35:00,33.39,33.41,33.36,33.39,39300.0,18.5331,18.5442,18.5165,18.5331,39300.0
2008-03-25 15:40:00,33.4,33.42,33.35,33.36,85400.0,18.5387,18.5498,18.5109,18.5165,85400.0
2008-03-25 15:45:00,33.35,33.36,33.29,33.3,92300.0,18.5109,18.5165,18.4776,18.4832,92300.0
2008-03-25 15:50:00,33.3,33.39,33.29,33.31,128100.0,18.4832,18.5331,18.4776,18.4887,128100.0
2008-03-25 15:55:00,33.32,33.34,33.22,33.24,244800.0,18.4943,18.5054,18.4388,18.4499,244800.0
2008-03-26 09:30:00,33.03,33.63,33.03,33.19,51900.0,18.3333,18.6663,18.3333,18.4221,51900.0
2008-03-26 09:35:00,33.19,33.25,33.02,33.06,27200.0,18.4221,18.4554,18.3277,18.3499,27200.0
2008-03-26 09:40:00,33.08,33.22,33.04,33.19,20500.0,18.361,18.4388,18.3388,18.4221,20500.0
2008-03-26 09:45:00,33.19,33.2,33.07,33.17,18300.0,18.4221,18.4277,18.3555,18.411,18300.0
2008-03-26 09:50:00,33.18,33.19,33.07,33.1,36800.0,18.4166,18.4221,18.3555,18.3722,36800.0
2008-03-26 09:55:00,33.1,33.1,33.02,33.06,25400.0,18.3722,18.3722,18.3277,18.3499,25400.0
2008-03-26 10:00:00,33.06,33.2,33.02,33.03,69200.0,18.3499,18.4277,18.3277,18.3333,69200.0
2008-03-26 10:05:00,33.03,33.13,32.99,33.13,56700.0,18.3333,18.3888,18.3111,18.3888,56700.0
2008-03-26 10:10:00,33.13,33.13,33.01,33.03,29300.0,18.3888,18.3888,18.3222,18.3333,29300.0
2008-03-26 10:15:00,33.03,33.09,33.02,33.02,18200.0,18.3333,18.3666,18.3277,18.3277,18200.0
2008-03-26 10:20:00,33.02,33.13,33.02,33.13,18900.0,18.3277,18.3888,18.3277,18.3888,18900.0
2008-03-26 10:25:00,33.13,33.16,33.08,33.16,27200.0,18.3888,18.4055,18.361,18.4055,27200.0
2008-03-26 10:30:00,33.17,33.18,33.0,33.01,41300.0,18.411,18.4166,18.3166,18.3222,41300.0
2008-03-26 10:35:00,33.01,33.07,33.0,33.03,25900.0,18.3222,18.3555,18.3166,18.3333,25900.0
2008-03-26 10:40:00,33.03,33.03,32.99,32.99,18700.0,18.3333,18.3333,18.3111,18.3111,18700.0
2008-03-26 10:45:00,32.99,33.02,32.98,33.01,29700.0,18.3111,18.3277,18.3055,18.3222,29700.0
2008-03-26 10:50:00,33.0,33.08,33.0,33.06,30700.0,18.3166,18.361,18.3166,18.3499,30700.0
2008-03-26 10:55:00,33.07,33.1,33.05,33.05,22500.0,18.3555,18.3722,18.3444,18.3444,22500.0
2008-03-26 11:00:00,33.05,33.05,32.98,32.99,34100.0,18.3444,18.3444,18.3055,18.3111,34100.0
2008-03-26 11:05:00,33.0,33.04,33.0,33.01,24900.0,18.3166,18.3388,18.3166,18.3222,24900.0
2008-03-26 11:10:00,33.01,33.02,32.99,33.0,12200.0,18.3222,18.3277,18.3111,18.3166,12200.0
2008-03-26 11:15:00,33.01,33.02,32.99,33.01,21300.0,18.3222,18.3277,18.3111,18.3222,21300.0
2008-03-26 11:20:00,33.01,33.01,32.92,32.95,60400.0,18.3222,18.3222,18.2722,18.2889,60400.0
2008-03-26 11:25:00,32.94,33.0,32.93,32.99,46600.0,18.2833,18.3166,18.2778,18.3111,46600.0
2008-03-26 11:30:00,33.0,33.0,32.92,32.94,22000.0,18.3166,18.3166,18.2722,18.2833,22000.0
2008-03-26 11:35:00,32.95,32.96,32.93,32.96,48600.0,18.2889,18.2944,18.2778,18.2944,48600.0
2008-03-26 11:40:00,32.95,32.97,32.92,32.95,25100.0,18.2889,18.3,18.2722,18.2889,25100.0
2008-03-26 11:45:00,32.95,33.0,32.95,33.0,22100.0,18.2889,18.3166,18.2889,18.3166,22100.0
2008-03-26 11:50:00,33.0,33.0,32.96,32.99,17400.0,18.3166,18.3166,18.2944,18.3111,17400.0
2008-03-26 11:55:00,32.99,33.02,32.98,32.98,18400.0,18.3111,18.3277,18.3055,18.3055,18400.0
2008-03-26 12:00:00,32.99,33.0,32.98,32.99,19400.0,18.3111,18.3166,18.3055,18.3111,19400.0
2008-03-26 12:05:00,32.98,33.0,32.97,32.97,20600.0,18.3055,18.3166,18.3,18.3,20600.0
2008-03-26 12:10:00,32.97,33.0,32.97,32.98,23900.0,18.3,18.3166,18.3,18.3055,23900.0
2008-03-26 12:15:00,32.99,32.99,32.97,32.99,28900.0,18.3111,18.3111,18.3,18.3111,28900.0
2008-03-26 12:20:00,32.99,33.0,32.97,33.0,28300.0,18.3111,18.3166,18.3,18.3166,28300.0
2008-03-26 12:25:00,33.0,33.04,33.0,33.02,21000.0,18.3166,18.3388,18.3166,18.3277,21000.0
2008-03-26 12:30:00,33.01,33.03,32.97,32.98,15400.0,18.3222,18.3333,18.3,18.3055,15400.0
2008-03-26 12:35:00,32.99,33.0,32.96,33.0,54700.0,18.3111,18.3166,18.2944,18.3166,54700.0
2008-03-26 12:40:00,33.0,33.03,32.96,32.99,17200.0,18.3166,18.3333,18.2944,18.3111,17200.0
2008-03-26 12:45:00,33.0,33.01,32.99,33.0,17500.0,18.3166,18.3222,18.3111,18.3166,17500.0
2008-03-26 12:50:00,32.99,33.02,32.96,33.01,24000.0,18.3111,18.3277,18.2944,18.3222,24000.0
2008-03-26 12:55:00,33.0,33.03,32.99,32.99,18800.0,18.3166,18.3333,18.3111,18.3111,18800.0
2008-03-26 13:00:00,32.99,33.04,32.99,32.99,28400.0,18.3111,18.3388,18.3111,18.3111,28400.0
2008-03-26 13:05:00,32.98,33.02,32.98,33.01,13900.0,18.3055,18.3277,18.3055,18.3222,13900.0
2008-03-26 13:10:00,33.01,33.09,33.01,33.05,28700.0,18.3222,18.3666,18.3222,18.3444,28700.0
2008-03-26 13:15:00,33.04,33.08,33.04,33.05,9300.0,18.3388,18.361,18.3388,18.3444,9300.0
2008-03-26 13:20:00,33.06,33.09,33.06,33.07,7600.0,18.3499,18.3666,18.3499,18.3555,7600.0
2008-03-26 13:25:00,33.08,33.08,33.04,33.04,24200.0,18.361,18.361,18.3388,18.3388,24200.0
2008-03-26 13:30:00,33.06,33.06,32.99,32.99,22900.0,18.3499,18.3499,18.3111,18.3111,22900.0
2008-03-26 13:35:00,33.0,33.03,32.99,33.0,21100.0,18.3166,18.3333,18.3111,18.3166,21100.0
2008-03-26 13:40:00,33.0,33.01,32.99,32.99,14900.0,18.3166,18.3222,18.3111,18.3111,14900.0
2008-03-26 13:45:00,32.99,33.01,32.98,32.98,14000.0,18.3111,18.3222,18.3055,18.3055,14000.0
2008-03-26 13:50:00,32.99,33.01,32.99,33.01,19200.0,18.3111,18.3222,18.3111,18.3222,19200.0
2008-03-26 13:55:00,33.0,33.02,32.99,33.0,44700.0,18.3166,18.3277,18.3111,18.3166,44700.0
2008-03-26 14:00:00,33.0,33.03,32.99,33.03,92000.0,18.3166,18.3333,18.3111,18.3333,92000.0
2008-03-26 14:05:00,33.03,33.08,33.03,33.07,51800.0,18.3333,18.361,18.3333,18.3555,51800.0
2008-03-26 14:10:00,33.07,33.09,33.03,33.08,46200.0,18.3555,18.3666,18.3333,18.361,46200.0
2008-03-26 14:15:00,33.09,33.09,33.04,33.08,26500.0,18.3666,18.3666,18.3388,18.361,26500.0
2008-03-26 14:20:00,33.08,33.11,33.04,33.06,48000.0,18.361,18.3777,18.3388,18.3499,48000.0
2008-03-26 14:25:00,33.06,33.09,33.05,33.08,35500.0,18.3499,18.3666,18.3444,18.361,35500.0
2008-03-26 14:30:00,33.09,33.11,33.04,33.1,30600.0,18.3666,18.3777,18.3388,18.3722,30600.0
2008-03-26 14:35:00,33.1,33.11,33.05,33.05,34300.0,18.3722,18.3777,18.3444,18.3444,34300.0
2008-03-26 14:40:00,33.05,33.08,33.04,33.04,40200.0,18.3444,18.361,18.3388,18.3388,40200.0
2008-03-26 14:45:00,33.04,33.09,33.04,33.08,38200.0,18.3388,18.3666,18.3388,18.361,38200.0
2008-03-26 14:50:00,33.08,33.09,33.05,33.06,39600.0,18.361,18.3666,18.3444,18.3499,39600.0
2008-03-26 14:55:00,33.07,33.07,33.0,33.07,96100.0,18.3555,18.3555,18.3166,18.3555,96100.0
2008-03-26 15:00:00,33.08,33.1,33.04,33.08,75700.0,18.361,18.3722,18.3388,18.361,75700.0
2008-03-26 15:05:00,33.07,33.13,33.07,33.11,42700.0,18.3555,18.3888,18.3555,18.3777,42700.0
2008-03-26 15:10:00,33.12,33.12,33.0,33.0,87000.0,18.3833,18.3833,18.3166,18.3166,87000.0
2008-03-26 15:15:00,33.01,33.04,33.01,33.01,39500.0,18.3222,18.3388,18.3222,18.3222,39500.0
2008-03-26 15:20:00,33.0,33.04,33.0,33.02,57700.0,18.3166,18.3388,18.3166,18.3277,57700.0
2008-03-26 15:25:00,33.03,33.03,32.99,33.0,63400.0,18.3333,18.3333,18.3111,18.3166,63400.0
2008-03-26 15:30:00,33.0,33.05,33.0,33.03,54300.0,18.3166,18.3444,18.3166,18.3333,54300.0
2008-03-26 15:35:00,33.03,33.05,33.01,33.03,33000.0,18.3333,18.3444,18.3222,18.3333,33000.0
2008-03-26 15:40:00,33.03,33.04,32.97,32.98,86900.0,18.3333,18.3388,18.3,18.3055,86900.0
2008-03-26 15:45:00,32.99,33.01,32.97,33.0,112400.0,18.3111,18.3222,18.3,18.3166,112400.0
2008-03-26 15:50:00,32.99,33.02,32.94,32.95,257900.0,18.3111,18.3277,18.2833,18.2889,257900.0
2008-03-26 15:55:00,32.94,32.95,32.82,32.87,387100.0,18.2833,18.2889,18.2167,18.2445,387100.0
2008-03-27 09:30:00,32.29,32.44,32.03,32.44,94700.0,17.9226,18.0058,17.7782,18.0058,94700.0
2008-03-27 09:35:00,32.45,32.7,32.44,32.6,103600.0,18.0114,18.1501,18.0058,18.0946,103600.0
2008-03-27 09:40:00,32.6,32.8,32.54,32.74,190700.0,18.0946,18.2056,18.0613,18.1723,190700.0
2008-03-27 09:45:00,32.73,32.75,32.55,32.65,90600.0,18.1668,18.1779,18.0669,18.1224,90600.0
2008-03-27 09:50:00,32.65,32.73,32.52,32.7,88200.0,18.1224,18.1668,18.0502,18.1501,88200.0
2008-03-27 09:55:00,32.7,32.7,32.62,32.69,85700.0,18.1501,18.1501,18.1057,18.1446,85700.0
2008-03-27 10:00:00,32.68,32.68,32.55,32.56,65000.0,18.139,18.139,18.0669,18.0724,65000.0
2008-03-27 10:05:00,32.56,32.58,32.43,32.45,116200.0,18.0724,18.0835,18.0003,18.0114,116200.0
2008-03-27 10:10:00,32.44,32.5,32.42,32.47,102800.0,18.0058,18.0391,17.9947,18.0225,102800.0
2008-03-27 10:15:00,32.47,32.5,32.42,32.46,84600.0,18.0225,18.0391,17.9947,18.0169,84600.0
2008-03-27 10:20:00,32.46,32.5,32.44,32.49,110000.0,18.0169,18.0391,18.0058,18.0336,110000.0
2008-03-27 10:25:00,32.48,32.62,32.47,32.59,102800.0,18.028,18.1057,18.0225,18.0891,102800.0
2008-03-27 10:30:00,32.59,32.61,32.48,32.53,145800.0,18.0891,18.1002,18.028,18.0558,145800.0
2008-03-27 10:35:00,32.54,32.7,32.53,32.68,82300.0,18.0613,18.1501,18.0558,18.139,82300.0
2008-03-27 10:40:00,32.67,32.7,32.65,32.66,71800.0,18.1335,18.1501,18.1224,18.1279,71800.0
2008-03-27 10:45:00,32.66,32.69,32.65,32.69,45200.0,18.1279,18.1446,18.1224,18.1446,45200.0
2008-03-27 10:50:00,32.68,32.75,32.68,32.75,70700.0,18.139,18.1779,18.139,18.1779,70700.0
2008-03-27 10:55:00,32.74,32.75,32.7,32.72,56000.0,18.1723,18.1779,18.1501,18.1612,56000.0
2008-03-27 11:00:00,32.74,32.86,32.73,32.81,174500.0,18.1723,18.2389,18.1668,18.2112,174500.0
2008-03-27 11:05:00,32.82,33.0,32.82,33.0,106100.0,18.2167,18.3166,18.2167,18.3166,106100.0
2008-03-27 11:10:00,33.0,33.11,32.99,33.07,173100.0,18.3166,18.3777,18.3111,18.3555,173100.0
2008-03-27 11:15:00,33.08,33.19,33.04,33.19,67300.0,18.361,18.4221,18.3388,18.4221,67300.0
2008-03-27 11:20:00,33.18,33.2,33.15,33.19,105200.0,18.4166,18.4277,18.3999,18.4221,105200.0
2008-03-27 11:25:00,33.19,33.2,33.17,33.19,37400.0,18.4221,18.4277,18.411,18.4221,37400.0
2008-03-27 11:30:00,33.18,33.3,33.14,33.19,88600.0,18.4166,18.4832,18.3944,18.4221,88600.0
2008-03-27 11:35:00,33.19,33.31,33.17,33.29,40600.0,18.4221,18.4887,18.411,18.4776,40600.0
2008-03-27 11:40:00,33.29,33.48,33.29,33.48,32900.0,18.4776,18.5831,18.4776,18.5831,32900.0
2008-03-27 11:45:00,33.48,33.72,33.48,33.69,55000.0,18.5831,18.7163,18.5831,18.6996,55000.0
2008-03-27 11:50:00,33.69,33.79,33.61,33.77,50300.0,18.6996,18.7551,18.6552,18.744,50300.0
2008-03-27 11:55:00,33.77,33.85,33.75,33.81,49500.0,18.744,18.7884,18.7329,18.7662,49500.0
2008-03-27 12:00:00,33.81,33.89,33.79,33.86,51800.0,18.7662,18.8106,18.7551,18.794,51800.0
2008-03-27 12:05:00,33.86,33.86,33.76,33.79,67000.0,18.794,18.794,18.7385,18.7551,67000.0
2008-03-27 12:10:00,33.79,33.86,33.77,33.82,42700.0,18.7551,18.794,18.744,18.7718,42700.0
2008-03-27 12:15:00,33.82,33.83,33.8,33.83,37400.0,18.7718,18.7773,18.7607,18.7773,37400.0
2008-03-27 12:20:00,33.82,33.84,33.75,33.8,51800.0,18.7718,18.7829,18.7329,18.7607,51800.0
2008-03-27 12:25:00,33.8,34.03,33.8,34.03,61200.0,18.7607,18.8883,18.7607,18.8883,61200.0
2008-03-27 12:30:00,34.03,34.1,34.0,34.03,49600.0,18.8883,18.9272,18.8717,18.8883,49600.0
2008-03-27 12:35:00,34.04,34.09,34.01,34.03,40500.0,18.8939,18.9216,18.8772,18.8883,40500.0
2008-03-27 12:40:00,34.02,34.11,34.02,34.08,54600.0,18.8828,18.9328,18.8828,18.9161,54600.0
2008-03-27 12:45:00,34.09,34.17,34.09,34.14,50000.0,18.9216,18.9661,18.9216,18.9494,50000.0
2008-03-27 12:50:00,34.13,34.15,34.02,34.06,69200.0,18.9439,18.955,18.8828,18.905,69200.0
2008-03-27 12:55:00,34.05,34.09,34.02,34.07,31900.0,18.8994,18.9216,18.8828,18.9105,31900.0
2008-03-27 13:00:00,34.07,34.07,34.02,34.03,24100.0,18.9105,18.9105,18.8828,18.8883,24100.0
2008-03-27 13:05:00,34.04,34.15,34.03,34.11,50900.0,18.8939,18.955,18.8883,18.9328,50900.0
2008-03-27 13:10:00,34.11,34.11,34.04,34.06,25500.0,18.9328,18.9328,18.8939,18.905,25500.0
2008-03-27 13:15:00,34.06,34.07,34.02,34.02,19400.0,18.905,18.9105,18.8828,18.8828,19400.0
2008-03-27 13:20:00,34.02,34.03,33.87,33.9,72400.0,18.8828,18.8883,18.7995,18.8162,72400.0
2008-03-27 13:25:00,33.9,33.9,33.8,33.84,48200.0,18.8162,18.8162,18.7607,18.7829,48200.0
2008-03-27 13:30:00,33.84,33.86,33.81,33.82,29600.0,18.7829,18.794,18.7662,18.7718,29600.0
2008-03-27 13:35:00,33.81,33.82,33.71,33.78,47400.0,18.7662,18.7718,18.7107,18.7496,47400.0
2008-03-27 13:40:00,33.79,33.82,33.66,33.74,28100.0,18.7551,18.7718,18.683,18.7274,28100.0
2008-03-27 13:45:00,33.74,33.76,33.69,33.71,33400.0,18.7274,18.7385,18.6996,18.7107,33400.0
2008-03-27 13:50:00,33.7,33.81,33.64,33.8,37900.0,18.7052,18.7662,18.6719,18.7607,37900.0
2008-03-27 13:55:00,33.8,33.81,33.73,33.75,21100.0,18.7607,18.7662,18.7218,18.7329,21100.0
2008-03-27 14:00:00,33.74,33.74,33.66,33.66,25100.0,18.7274,18.7274,18.683,18.683,25100.0
2008-03-27 14:05:00,33.66,33.69,33.61,33.68,35800.0,18.683,18.6996,18.6552,18.6941,35800.0
2008-03-27 14:10:00,33.68,33.77,33.66,33.74,49700.0,18.6941,18.744,18.683,18.7274,49700.0
2008-03-27 14:15:00,33.74,33.78,33.67,33.69,57700.0,18.7274,18.7496,18.6885,18.6996,57700.0
2008-03-27 14:20:00,33.69,33.74,33.68,33.71,28000.0,18.6996,18.7274,18.6941,18.7107,28000.0
2008-03-27 14:25:00,33.71,33.78,33.71,33.75,26700.0,18.7107,18.7496,18.7107,18.7329,26700.0
2008-03-27 14:30:00,33.75,33.76,33.72,33.72,24600.0,18.7329,18.7385,18.7163,18.7163,24600.0
2008-03-27 14:35:00,33.72,33.9,33.71,33.84,64800.0,18.7163,18.8162,18.7107,18.7829,64800.0
2008-03-27 14:40:00,33.83,33.89,33.77,33.79,38700.0,18.7773,18.8106,18.744,18.7551,38700.0
2008-03-27 14:45:00,33.79,33.84,33.76,33.81,37700.0,18.7551,18.7829,18.7385,18.7662,37700.0
2008-03-27 14:50:00,33.82,33.9,33.77,33.78,42500.0,18.7718,18.8162,18.744,18.7496,42500.0
2008-03-27 14:55:00,33.79,33.83,33.75,33.82,38800.0,18.7551,18.7773,18.7329,18.7718,38800.0
2008-03-27 15:00:00,33.82,33.86,33.76,33.82,40100.0,18.7718,18.794,18.7385,18.7718,40100.0
2008-03-27 15:05:00,33.81,33.82,33.76,33.79,46200.0,18.7662,18.7718,18.7385,18.7551,46200.0
2008-03-27 15:10:00,33.79,33.84,33.73,33.74,66200.0,18.7551,18.7829,18.7218,18.7274,66200.0
2008-03-27 15:15:00,33.74,33.74,33.68,33.68,52800.0,18.7274,18.7274,18.6941,18.6941,52800.0
2008-03-27 15:20:00,33.69,33.69,33.59,33.61,61200.0,18.6996,18.6996,18.6441,18.6552,61200.0
2008-03-27 15:25:00,33.6,33.75,33.6,33.68,69400.0,18.6497,18.7329,18.6497,18.6941,69400.0
2008-03-27 15:30:00,33.69,33.75,33.65,33.65,38600.0,18.6996,18.7329,18.6774,18.6774,38600.0
2008-03-27 15:35:00,33.65,33.65,33.51,33.52,71500.0,18.6774,18.6774,18.5997,18.6053,71500.0
2008-03-27 15:40:00,33.52,33.62,33.52,33.57,80800.0,18.6053,18.6608,18.6053,18.633,80800.0
2008-03-27 15:45:00,33.57,33.64,33.54,33.56,103900.0,18.633,18.6719,18.6164,18.6275,103900.0
2008-03-27 15:50:00,33.55,33.56,33.42,33.48,181500.0,18.6219,18.6275,18.5498,18.5831,181500.0
2008-03-27 15:55:00,33.48,33.51,33.34,33.35,330300.0,18.5831,18.5997,18.5054,18.5109,330300.0
2008-03-28 09:30:00,33.91,33.96,33.41,33.57,58000.0,18.8217,18.8495,18.5442,18.633,58000.0
2008-03-28 09:35:00,33.52,33.54,33.32,33.38,44800.0,18.6053,18.6164,18.4943,18.5276,44800.0
2008-03-28 09:40:00,33.38,33.46,33.35,33.39,35000.0,18.5276,18.572,18.5109,18.5331,35000.0
2008-03-28 09:45:00,33.39,33.39,33.29,33.35,33200.0,18.5331,18.5331,18.4776,18.5109,33200.0
2008-03-28 09:50:00,33.36,33.62,33.36,33.59,64000.0,18.5165,18.6608,18.5165,18.6441,64000.0
2008-03-28 09:55:00,33.59,33.74,33.58,33.65,29100.0,18.6441,18.7274,18.6386,18.6774,29100.0
2008-03-28 10:00:00,33.66,33.72,33.65,33.72,23800.0,18.683,18.7163,18.6774,18.7163,23800.0
2008-03-28 10:05:00,33.72,33.73,33.61,33.65,36300.0,18.7163,18.7218,18.6552,18.6774,36300.0
2008-03-28 10:10:00,33.65,33.65,33.49,33.49,31300.0,18.6774,18.6774,18.5886,18.5886,31300.0
2008-03-28 10:15:00,33.49,33.5,33.45,33.48,22000.0,18.5886,18.5942,18.5664,18.5831,22000.0
2008-03-28 10:20:00,33.47,33.48,33.36,33.41,28600.0,18.5775,18.5831,18.5165,18.5442,28600.0
2008-03-28 10:25:00,33.4,33.43,33.3,33.32,30900.0,18.5387,18.5553,18.4832,18.4943,30900.0
2008-03-28 10:30:00,33.33,33.33,33.27,33.28,25700.0,18.4998,18.4998,18.4665,18.4721,25700.0
2008-03-28 10:35:00,33.28,33.3,33.21,33.25,63400.0,18.4721,18.4832,18.4332,18.4554,63400.0
2008-03-28 10:40:00,33.26,33.3,33.24,33.29,45800.0,18.461,18.4832,18.4499,18.4776,45800.0
2008-03-28 10:45:00,33.29,33.37,33.28,33.33,34300.0,18.4776,18.522,18.4721,18.4998,34300.0
2008-03-28 10:50:00,33.32,33.41,33.32,33.4,45100.0,18.4943,18.5442,18.4943,18.5387,45100.0
2008-03-28 10:55:00,33.4,33.45,33.37,33.43,47100.0,18.5387,18.5664,18.522,18.5553,47100.0
2008-03-28 11:00:00,33.43,33.43,33.38,33.42,23100.0,18.5553,18.5553,18.5276,18.5498,23100.0
2008-03-28 11:05:00,33.43,33.51,33.43,33.46,48500.0,18.5553,18.5997,18.5553,18.572,48500.0
2008-03-28 11:10:00,33.45,33.51,33.42,33.51,26400.0,18.5664,18.5997,18.5498,18.5997,26400.0
2008-03-28 11:15:00,33.51,33.53,33.46,33.5,38000.0,18.5997,18.6108,18.572,18.5942,38000.0
2008-03-28 11:20:00,33.5,33.54,33.46,33.53,26400.0,18.5942,18.6164,18.572,18.6108,26400.0
2008-03-28 11:25:00,33.54,33.54,33.47,33.5,27100.0,18.6164,18.6164,18.5775,18.5942,27100.0
2008-03-28 11:30:00,33.5,33.54,33.5,33.53,14900.0,18.5942,18.6164,18.5942,18.6108,14900.0
2008-03-28 11:35:00,33.52,33.54,33.51,33.51,10400.0,18.6053,18.6164,18.5997,18.5997,10400.0
2008-03-28 11:40:00,33.51,33.51,33.49,33.5,10500.0,18.5997,18.5997,18.5886,18.5942,10500.0
2008-03-28 11:45:00,33.51,33.52,33.48,33.5,30000.0,18.5997,18.6053,18.5831,18.5942,30000.0
2008-03-28 11:50:00,33.51,33.53,33.47,33.52,17700.0,18.5997,18.6108,18.5775,18.6053,17700.0
2008-03-28 11:55:00,33.53,33.56,33.5,33.51,14700.0,18.6108,18.6275,18.5942,18.5997,14700.0
2008-03-28 12:00:00,33.51,33.54,33.5,33.51,18300.0,18.5997,18.6164,18.5942,18.5997,18300.0
2008-03-28 12:05:00,33.52,33.54,33.46,33.49,17500.0,18.6053,18.6164,18.572,18.5886,17500.0
2008-03-28 12:10:00,33.5,33.53,33.47,33.51,20300.0,18.5942,18.6108,18.5775,18.5997,20300.0
2008-03-28 12:15:00,33.5,33.51,33.45,33.45,22100.0,18.5942,18.5997,18.5664,18.5664,22100.0
2008-03-28 12:20:00,33.46,33.56,33.46,33.54,31700.0,18.572,18.6275,18.572,18.6164,31700.0
2008-03-28 12:25:00,33.54,33.58,33.53,33.57,13500.0,18.6164,18.6386,18.6108,18.633,13500.0
2008-03-28 12:30:00,33.57,33.57,33.5,33.5,9000.0,18.633,18.633,18.5942,18.5942,9000.0
2008-03-28 12:35:00,33.5,33.51,33.47,33.48,27000.0,18.5942,18.5997,18.5775,18.5831,27000.0
2008-03-28 12:40:00,33.48,33.54,33.47,33.48,41300.0,18.5831,18.6164,18.5775,18.5831,41300.0
2008-03-28 12:45:00,33.47,33.55,33.45,33.49,164200.0,18.5775,18.6219,18.5664,18.5886,164200.0
2008-03-28 12:50:00,33.48,33.58,33.48,33.56,79800.0,18.5831,18.6386,18.5831,18.6275,79800.0
2008-03-28 12:55:00,33.55,33.56,33.48,33.49,21200.0,18.6219,18.6275,18.5831,18.5886,21200.0
2008-03-28 13:00:00,33.48,33.5,33.45,33.48,26000.0,18.5831,18.5942,18.5664,18.5831,26000.0
2008-03-28 13:05:00,33.48,33.49,33.43,33.46,37900.0,18.5831,18.5886,18.5553,18.572,37900.0
2008-03-28 13:10:00,33.46,33.47,33.45,33.45,49800.0,18.572,18.5775,18.5664,18.5664,49800.0
2008-03-28 13:15:00,33.45,33.45,33.41,33.43,110100.0,18.5664,18.5664,18.5442,18.5553,110100.0
2008-03-28 13:20:00,33.43,33.44,33.39,33.42,26400.0,18.5553,18.5609,18.5331,18.5498,26400.0
2008-03-28 13:25:00,33.42,33.43,33.4,33.42,27800.0,18.5498,18.5553,18.5387,18.5498,27800.0
2008-03-28 13:30:00,33.43,33.43,33.41,33.42,30000.0,18.5553,18.5553,18.5442,18.5498,30000.0
2008-03-28 13:35:00,33.42,33.5,33.4,33.5,48100.0,18.5498,18.5942,18.5387,18.5942,48100.0
2008-03-28 13:40:00,33.49,33.5,33.42,33.43,66800.0,18.5886,18.5942,18.5498,18.5553,66800.0
2008-03-28 13:45:00,33.43,33.51,33.43,33.47,68100.0,18.5553,18.5997,18.5553,18.5775,68100.0
2008-03-28 13:50:00,33.47,33.48,33.46,33.47,55400.0,18.5775,18.5831,18.572,18.5775,55400.0
2008-03-28 13:55:00,33.47,33.49,33.46,33.47,70700.0,18.5775,18.5886,18.572,18.5775,70700.0
2008-03-28 14:00:00,33.48,33.49,33.45,33.49,23400.0,18.5831,18.5886,18.5664,18.5886,23400.0
2008-03-28 14:05:00,33.5,33.54,33.49,33.5,39400.0,18.5942,18.6164,18.5886,18.5942,39400.0
2008-03-28 14:10:00,33.5,33.51,33.45,33.51,30300.0,18.5942,18.5997,18.5664,18.5997,30300.0
2008-03-28 14:15:00,33.51,33.52,33.47,33.5,35400.0,18.5997,18.6053,18.5775,18.5942,35400.0
2008-03-28 14:20:00,33.5,33.55,33.47,33.52,129600.0,18.5942,18.6219,18.5775,18.6053,129600.0
2008-03-28 14:25:00,33.51,33.52,33.46,33.47,52500.0,18.5997,18.6053,18.572,18.5775,52500.0
2008-03-28 14:30:00,33.46,33.54,33.46,33.49,43600.0,18.572,18.6164,18.572,18.5886,43600.0
2008-03-28 14:35:00,33.49,33.49,33.43,33.43,17000.0,18.5886,18.5886,18.5553,18.5553,17000.0
2008-03-28 14:40:00,33.44,33.46,33.42,33.44,36600.0,18.5609,18.572,18.5498,18.5609,36600.0
2008-03-28 14:45:00,33.44,33.47,33.43,33.47,22100.0,18.5609,18.5775,18.5553,18.5775,22100.0
2008-03-28 14:50:00,33.46,33.47,33.45,33.45,21300.0,18.572,18.5775,18.5664,18.5664,21300.0
2008-03-28 14:55:00,33.45,33.55,33.44,33.54,48200.0,18.5664,18.6219,18.5609,18.6164,48200.0
2008-03-28 15:00:00,33.54,33.54,33.44,33.46,40500.0,18.6164,18.6164,18.5609,18.572,40500.0
2008-03-28 15:05:00,33.46,33.48,33.42,33.45,47500.0,18.572,18.5831,18.5498,18.5664,47500.0
2008-03-28 15:10:00,33.45,33.49,33.44,33.44,80400.0,18.5664,18.5886,18.5609,18.5609,80400.0
2008-03-28 15:15:00,33.44,33.47,33.38,33.43,103300.0,18.5609,18.5775,18.5276,18.5553,103300.0
2008-03-28 15:20:00,33.44,33.48,33.43,33.47,63300.0,18.5609,18.5831,18.5553,18.5775,63300.0
2008-03-28 15:25:00,33.47,33.55,33.47,33.54,44500.0,18.5775,18.6219,18.5775,18.6164,44500.0
2008-03-28 15:30:00,33.55,33.55,33.5,33.52,34700.0,18.6219,18.6219,18.5942,18.6053,34700.0
2008-03-28 15:35:00,33.53,33.55,33.48,33.48,31100.0,18.6108,18.6219,18.5831,18.5831,31100.0
2008-03-28 15:40:00,33.49,33.5,33.44,33.48,74700.0,18.5886,18.5942,18.5609,18.5831,74700.0
2008-03-28 15:45:00,33.47,33.49,33.4,33.44,74500.0,18.5775,18.5886,18.5387,18.5609,74500.0
2008-03-28 15:50:00,33.43,33.47,33.4,33.44,142400.0,18.5553,18.5775,18.5387,18.5609,142400.0
2008-03-28 15:55:00,33.44,33.5,33.42,33.5,255500.0,18.5609,18.5942,18.5498,18.5942,255500.0
2008-03-31 09:30:00,33.94,33.99,33.71,33.84,55600.0,18.8384,18.8661,18.7107,18.7829,55600.0
2008-03-31 09:35:00,33.86,33.86,33.71,33.79,25700.0,18.794,18.794,18.7107,18.7551,25700.0
2008-03-31 09:40:00,33.79,34.24,33.78,34.06,67400.0,18.7551,19.0049,18.7496,18.905,67400.0
2008-03-31 09:45:00,34.06,34.07,34.01,34.06,59100.0,18.905,18.9105,18.8772,18.905,59100.0
2008-03-31 09:50:00,34.06,34.16,34.03,34.15,41300.0,18.905,18.9605,18.8883,18.955,41300.0
2008-03-31 09:55:00,34.15,34.18,34.06,34.07,39000.0,18.955,18.9716,18.905,18.9105,39000.0
2008-03-31 10:00:00,34.06,34.06,33.98,34.01,32200.0,18.905,18.905,18.8606,18.8772,32200.0
2008-03-31 10:05:00,34.0,34.08,34.0,34.05,25900.0,18.8717,18.9161,18.8717,18.8994,25900.0
2008-03-31 10:10:00,34.04,34.08,34.02,34.05,24900.0,18.8939,18.9161,18.8828,18.8994,24900.0
2008-03-31 10:15:00,34.05,34.06,34.02,34.03,22800.0,18.8994,18.905,18.8828,18.8883,22800.0
2008-03-31 10:20:00,34.03,34.1,33.96,33.97,40500.0,18.8883,18.9272,18.8495,18.855,40500.0
2008-03-31 10:25:00,33.96,33.97,33.9,33.92,45700.0,18.8495,18.855,18.8162,18.8273,45700.0
2008-03-31 10:30:00,33.91,33.95,33.89,33.9,45900.0,18.8217,18.8439,18.8106,18.8162,45900.0
2008-03-31 10:35:00,33.91,33.97,33.91,33.96,38400.0,18.8217,18.855,18.8217,18.8495,38400.0
2008-03-31 10:40:00,33.95,34.01,33.94,34.01,42300.0,18.8439,18.8772,18.8384,18.8772,42300.0
2008-03-31 10:45:00,34.01,34.04,34.01,34.03,38200.0,18.8772,18.8939,18.8772,18.8883,38200.0
2008-03-31 10:50:00,34.03,34.07,34.02,34.05,27100.0,18.8883,18.9105,18.8828,18.8994,27100.0
2008-03-31 10:55:00,34.04,34.1,34.03,34.09,27500.0,18.8939,18.9272,18.8883,18.9216,27500.0
2008-03-31 11:00:00,34.08,34.08,34.01,34.04,28400.0,18.9161,18.9161,18.8772,18.8939,28400.0
2008-03-31 11:05:00,34.03,34.06,34.01,34.05,61200.0,18.8883,18.905,18.8772,18.8994,61200.0
2008-03-31 11:10:00,34.04,34.07,34.03,34.04,35600.0,18.8939,18.9105,18.8883,18.8939,35600.0
2008-03-31 11:15:00,34.04,34.05,34.02,34.04,22200.0,18.8939,18.8994,18.8828,18.8939,22200.0
2008-03-31 11:20:00,34.04,34.07,34.01,34.02,42600.0,18.8939,18.9105,18.8772,18.8828,42600.0
2008-03-31 11:25:00,34.02,34.06,34.01,34.04,41900.0,18.8828,18.905,18.8772,18.8939,41900.0
2008-03-31 11:30:00,34.05,34.11,34.04,34.1,23200.0,18.8994,18.9328,18.8939,18.9272,23200.0
2008-03-31 11:35:00,34.11,34.18,34.1,34.13,78900.0,18.9328,18.9716,18.9272,18.9439,78900.0
2008-03-31 11:40:00,34.13,34.16,34.13,34.15,20600.0,18.9439,18.9605,18.9439,18.955,20600.0
2008-03-31 11:45:00,34.15,34.25,34.15,34.23,39500.0,18.955,19.0105,18.955,18.9994,39500.0
2008-03-31 11:50:00,34.22,34.24,34.22,34.24,18400.0,18.9938,19.0049,18.9938,19.0049,18400.0
2008-03-31 11:55:00,34.23,34.24,34.19,34.23,43500.0,18.9994,19.0049,18.9772,18.9994,43500.0
2008-03-31 12:00:00,34.23,34.27,34.23,34.23,25700.0,18.9994,19.0216,18.9994,18.9994,25700.0
2008-03-31 12:05:00,34.23,34.23,34.2,34.2,14100.0,18.9994,18.9994,18.9827,18.9827,14100.0
2008-03-31 12:10:00,34.2,34.21,34.19,34.2,17500.0,18.9827,18.9883,18.9772,18.9827,17500.0
2008-03-31 12:15:00,34.19,34.19,34.15,34.17,22200.0,18.9772,18.9772,18.955,18.9661,22200.0
2008-03-31 12:20:00,34.17,34.17,34.12,34.17,29000.0,18.9661,18.9661,18.9383,18.9661,29000.0
2008-03-31 12:25:00,34.16,34.2,34.12,34.2,93200.0,18.9605,18.9827,18.9383,18.9827,93200.0
2008-03-31 12:30:00,34.2,34.29,34.17,34.27,70000.0,18.9827,19.0327,18.9661,19.0216,70000.0
2008-03-31 12:35:00,34.28,34.3,34.26,34.26,27700.0,19.0271,19.0382,19.016,19.016,27700.0
2008-03-31 12:40:00,34.26,34.27,34.23,34.24,16000.0,19.016,19.0216,18.9994,19.0049,16000.0
2008-03-31 12:45:00,34.23,34.26,34.22,34.26,25900.0,18.9994,19.016,18.9938,19.016,25900.0
2008-03-31 12:50:00,34.25,34.27,34.23,34.25,42700.0,19.0105,19.0216,18.9994,19.0105,42700.0
2008-03-31 12:55:00,34.24,34.29,34.22,34.28,26400.0,19.0049,19.0327,18.9938,19.0271,26400.0
2008-03-31 13:00:00,34.28,34.32,34.27,34.31,45900.0,19.0271,19.0493,19.0216,19.0438,45900.0
2008-03-31 13:05:00,34.32,34.37,34.32,34.36,22500.0,19.0493,19.0771,19.0493,19.0715,22500.0
2008-03-31 13:10:00,34.36,34.36,34.33,34.35,24700.0,19.0715,19.0715,19.0549,19.066,24700.0
2008-03-31 13:15:00,34.35,34.35,34.34,34.35,14100.0,19.066,19.066,19.0604,19.066,14100.0
2008-03-31 13:20:00,34.34,34.4,34.34,34.37,67900.0,19.0604,19.0937,19.0604,19.0771,67900.0
2008-03-31 13:25:00,34.38,34.41,34.35,34.41,18200.0,19.0826,19.0993,19.066,19.0993,18200.0
2008-03-31 13:30:00,34.41,34.43,34.39,34.39,28000.0,19.0993,19.1104,19.0882,19.0882,28000.0
2008-03-31 13:35:00,34.4,34.41,34.39,34.41,13100.0,19.0937,19.0993,19.0882,19.0993,13100.0
2008-03-31 13:40:00,34.4,34.41,34.35,34.37,26800.0,19.0937,19.0993,19.066,19.0771,26800.0
2008-03-31 13:45:00,34.38,34.41,34.38,34.41,19800.0,19.0826,19.0993,19.0826,19.0993,19800.0
2008-03-31 13:50:00,34.41,34.44,34.39,34.44,40100.0,19.0993,19.1159,19.0882,19.1159,40100.0
2008-03-31 13:55:00,34.44,34.46,34.41,34.42,28000.0,19.1159,19.127,19.0993,19.1048,28000.0
2008-03-31 14:00:00,34.42,34.42,34.39,34.4,46500.0,19.1048,19.1048,19.0882,19.0937,46500.0
2008-03-31 14:05:00,34.39,34.4,34.37,34.39,44600.0,19.0882,19.0937,19.0771,19.0882,44600.0
2008-03-31 14:10:00,34.39,34.4,34.37,34.4,27400.0,19.0882,19.0937,19.0771,19.0937,27400.0
2008-03-31 14:15:00,34.39,34.4,34.35,34.36,24500.0,19.0882,19.0937,19.066,19.0715,24500.0
2008-03-31 14:20:00,34.37,34.39,34.35,34.37,28200.0,19.0771,19.0882,19.066,19.0771,28200.0
2008-03-31 14:25:00,34.37,34.39,34.36,34.36,33400.0,19.0771,19.0882,19.0715,19.0715,33400.0
2008-03-31 14:30:00,34.37,34.4,34.36,34.4,27200.0,19.0771,19.0937,19.0715,19.0937,27200.0
2008-03-31 14:35:00,34.41,34.41,34.38,34.41,45900.0,19.0993,19.0993,19.0826,19.0993,45900.0
2008-03-31 14:40:00,34.4,34.41,34.31,34.31,45500.0,19.0937,19.0993,19.0438,19.0438,45500.0
2008-03-31 14:45:00,34.31,34.36,34.31,34.35,28000.0,19.0438,19.0715,19.0438,19.066,28000.0
2008-03-31 14:50:00,34.34,34.36,34.25,34.25,58000.0,19.0604,19.0715,19.0105,19.0105,58000.0
2008-03-31 14:55:00,34.25,34.32,34.25,34.32,36100.0,19.0105,19.0493,19.0105,19.0493,36100.0
2008-03-31 15:00:00,34.31,34.32,34.23,34.25,25700.0,19.0438,19.0493,18.9994,19.0105,25700.0
2008-03-31 15:05:00,34.26,34.26,34.2,34.21,51500.0,19.016,19.016,18.9827,18.9883,51500.0
2008-03-31 15:10:00,34.21,34.25,34.19,34.21,48300.0,18.9883,19.0105,18.9772,18.9883,48300.0
2008-03-31 15:15:00,34.21,34.25,34.2,34.24,72100.0,18.9883,19.0105,18.9827,19.0049,72100.0
2008-03-31 15:20:00,34.24,34.32,34.23,34.32,90500.0,19.0049,19.0493,18.9994,19.0493,90500.0
2008-03-31 15:25:00,34.31,34.34,34.23,34.25,105000.0,19.0438,19.0604,18.9994,19.0105,105000.0
2008-03-31 15:30:00,34.24,34.28,34.22,34.28,67700.0,19.0049,19.0271,18.9938,19.0271,67700.0
2008-03-31 15:35:00,34.28,34.32,34.27,34.28,65400.0,19.0271,19.0493,19.0216,19.0271,65400.0
2008-03-31 15:40:00,34.28,34.39,34.27,34.33,84600.0,19.0271,19.0882,19.0216,19.0549,84600.0
2008-03-31 15:45:00,34.33,34.43,34.33,34.38,163300.0,19.0549,19.1104,19.0549,19.0826,163300.0
2008-03-31 15:50:00,34.38,34.39,34.31,34.34,115000.0,19.0826,19.0882,19.0438,19.0604,115000.0
2008-03-31 15:55:00,34.34,34.35,34.25,34.26,244400.0,19.0604,19.066,19.0105,19.016,244400.0
2008-04-01 09:30:00,34.43,34.53,34.38,34.39,67800.0,19.1104,19.1659,19.0826,19.0882,67800.0
2008-04-01 09:35:00,34.4,34.44,34.39,34.39,54000.0,19.0937,19.1159,19.0882,19.0882,54000.0
2008-04-01 09:40:00,34.4,34.61,34.39,34.6,66600.0,19.0937,19.2103,19.0882,19.2047,66600.0
2008-04-01 09:45:00,34.61,34.71,34.55,34.7,111100.0,19.2103,19.2658,19.177,19.2602,111100.0
2008-04-01 09:50:00,34.7,34.84,34.65,34.79,185900.0,19.2602,19.3379,19.2325,19.3102,185900.0
2008-04-01 09:55:00,34.79,34.87,34.73,34.84,61900.0,19.3102,19.3546,19.2769,19.3379,61900.0
2008-04-01 10:00:00,34.84,35.02,34.84,35.01,122100.0,19.3379,19.4378,19.3379,19.4323,122100.0
2008-04-01 10:05:00,35.0,35.05,34.89,34.94,64200.0,19.4267,19.4545,19.3657,19.3934,64200.0
2008-04-01 10:10:00,34.95,34.99,34.91,34.92,31700.0,19.399,19.4212,19.3768,19.3823,31700.0
2008-04-01 10:15:00,34.93,34.95,34.89,34.91,72300.0,19.3879,19.399,19.3657,19.3768,72300.0
2008-04-01 10:20:00,34.91,34.96,34.89,34.95,50200.0,19.3768,19.4045,19.3657,19.399,50200.0
2008-04-01 10:25:00,34.95,34.96,34.89,34.91,38800.0,19.399,19.4045,19.3657,19.3768,38800.0
2008-04-01 10:30:00,34.9,35.01,34.9,34.99,45500.0,19.3712,19.4323,19.3712,19.4212,45500.0
2008-04-01 10:35:00,34.99,35.0,34.94,34.95,73200.0,19.4212,19.4267,19.3934,19.399,73200.0
2008-04-01 10:40:00,34.95,35.01,34.94,34.99,39700.0,19.399,19.4323,19.3934,19.4212,39700.0
2008-04-01 10:45:00,34.98,34.98,34.89,34.9,29900.0,19.4156,19.4156,19.3657,19.3712,29900.0
2008-04-01 10:50:00,34.9,34.93,34.86,34.9,36900.0,19.3712,19.3879,19.349,19.3712,36900.0
2008-04-01 10:55:00,34.91,35.01,34.88,35.01,29300.0,19.3768,19.4323,19.3601,19.4323,29300.0
2008-04-01 11:00:00,35.0,35.05,35.0,35.01,30000.0,19.4267,19.4545,19.4267,19.4323,30000.0
2008-04-01 11:05:00,35.01,35.07,35.0,35.05,28800.0,19.4323,19.4656,19.4267,19.4545,28800.0
2008-04-01 11:10:00,35.07,35.08,35.04,35.08,27900.0,19.4656,19.4711,19.4489,19.4711,27900.0
2008-04-01 11:15:00,35.07,35.09,35.02,35.04,23900.0,19.4656,19.4767,19.4378,19.4489,23900.0
2008-04-01 11:20:00,35.05,35.06,35.01,35.01,34100.0,19.4545,19.46,19.4323,19.4323,34100.0
2008-04-01 11:25:00,35.02,35.04,34.99,35.03,19700.0,19.4378,19.4489,19.4212,19.4434,19700.0
2008-04-01 11:30:00,35.04,35.08,35.01,35.08,18100.0,19.4489,19.4711,19.4323,19.4711,18100.0
2008-04-01 11:35:00,35.08,35.1,35.06,35.06,29000.0,19.4711,19.4823,19.46,19.46,29000.0
2008-04-01 11:40:00,35.06,35.11,35.05,35.11,43600.0,19.46,19.4878,19.4545,19.4878,43600.0
2008-04-01 11:45:00,35.11,35.15,35.09,35.15,46300.0,19.4878,19.51,19.4767,19.51,46300.0
2008-04-01 11:50:00,35.15,35.21,35.14,35.2,55000.0,19.51,19.5433,19.5045,19.5378,55000.0
2008-04-01 11:55:00,35.21,35.24,35.18,35.22,79900.0,19.5433,19.56,19.5267,19.5489,79900.0
2008-04-01 12:00:00,35.22,35.25,35.19,35.2,58300.0,19.5489,19.5655,19.5322,19.5378,58300.0
2008-04-01 12:05:00,35.2,35.26,35.18,35.23,63800.0,19.5378,19.5711,19.5267,19.5544,63800.0
2008-04-01 12:10:00,35.24,35.25,35.21,35.22,25000.0,19.56,19.5655,19.5433,19.5489,25000.0
2008-04-01 12:15:00,35.22,35.27,35.2,35.26,48300.0,19.5489,19.5766,19.5378,19.5711,48300.0
2008-04-01 12:20:00,35.27,35.28,35.24,35.24,41700.0,19.5766,19.5822,19.56,19.56,41700.0
2008-04-01 12:25:00,35.25,35.27,35.23,35.27,26800.0,19.5655,19.5766,19.5544,19.5766,26800.0
2008-04-01 12:30:00,35.26,35.27,35.25,35.26,16000.0,19.5711,19.5766,19.5655,19.5711,16000.0
2008-04-01 12:35:00,35.25,35.25,35.23,35.23,53200.0,19.5655,19.5655,19.5544,19.5544,53200.0
2008-04-01 12:40:00,35.23,35.25,35.23,35.25,57100.0,19.5544,19.5655,19.5544,19.5655,57100.0
2008-04-01 12:45:00,35.24,35.27,35.24,35.26,39000.0,19.56,19.5766,19.56,19.5711,39000.0
2008-04-01 12:50:00,35.27,35.27,35.24,35.24,42800.0,19.5766,19.5766,19.56,19.56,42800.0
2008-04-01 12:55:00,35.24,35.25,35.23,35.23,33400.0,19.56,19.5655,19.5544,19.5544,33400.0
2008-04-01 13:00:00,35.23,35.27,35.22,35.27,20600.0,19.5544,19.5766,19.5489,19.5766,20600.0
2008-04-01 13:05:00,35.26,35.27,35.22,35.23,35900.0,19.5711,19.5766,19.5489,19.5544,35900.0
2008-04-01 13:10:00,35.22,35.23,35.19,35.23,26100.0,19.5489,19.5544,19.5322,19.5544,26100.0
2008-04-01 13:15:00,35.23,35.28,35.23,35.26,40500.0,19.5544,19.5822,19.5544,19.5711,40500.0
2008-04-01 13:20:00,35.26,35.26,35.21,35.24,36300.0,19.5711,19.5711,19.5433,19.56,36300.0
2008-04-01 13:25:00,35.24,35.3,35.23,35.3,41100.0,19.56,19.5933,19.5544,19.5933,41100.0
2008-04-01 13:30:00,35.3,35.31,35.25,35.26,51400.0,19.5933,19.5988,19.5655,19.5711,51400.0
2008-04-01 13:35:00,35.26,35.26,35.2,35.21,54900.0,19.5711,19.5711,19.5378,19.5433,54900.0
2008-04-01 13:40:00,35.2,35.21,35.19,35.19,69700.0,19.5378,19.5433,19.5322,19.5322,69700.0
2008-04-01 13:45:00,35.19,35.2,35.19,35.2,26700.0,19.5322,19.5378,19.5322,19.5378,26700.0
2008-04-01 13:50:00,35.2,35.2,35.15,35.17,53300.0,19.5378,19.5378,19.51,19.5211,53300.0
2008-04-01 13:55:00,35.17,35.21,35.15,35.21,51900.0,19.5211,19.5433,19.51,19.5433,51900.0
2008-04-01 14:00:00,35.21,35.21,35.17,35.19,39200.0,19.5433,19.5433,19.5211,19.5322,39200.0
2008-04-01 14:05:00,35.19,35.21,35.18,35.21,18300.0,19.5322,19.5433,19.5267,19.5433,18300.0
2008-04-01 14:10:00,35.21,35.27,35.21,35.27,45300.0,19.5433,19.5766,19.5433,19.5766,45300.0
2008-04-01 14:15:00,35.27,35.3,35.26,35.29,32600.0,19.5766,19.5933,19.5711,19.5877,32600.0
2008-04-01 14:20:00,35.29,35.37,35.29,35.36,84600.0,19.5877,19.6321,19.5877,19.6266,84600.0
2008-04-01 14:25:00,35.36,35.38,35.32,35.32,46500.0,19.6266,19.6377,19.6044,19.6044,46500.0
2008-04-01 14:30:00,35.32,35.41,35.31,35.39,138600.0,19.6044,19.6543,19.5988,19.6432,138600.0
2008-04-01 14:35:00,35.4,35.43,35.39,35.42,78800.0,19.6488,19.6654,19.6432,19.6599,78800.0
2008-04-01 14:40:00,35.42,35.44,35.4,35.43,34800.0,19.6599,19.671,19.6488,19.6654,34800.0
2008-04-01 14:45:00,35.44,35.44,35.4,35.44,32800.0,19.671,19.671,19.6488,19.671,32800.0
2008-04-01 14:50:00,35.44,35.46,35.43,35.44,116400.0,19.671,19.6821,19.6654,19.671,116400.0
2008-04-01 14:55:00,35.45,35.45,35.37,35.38,65700.0,19.6765,19.6765,19.6321,19.6377,65700.0
2008-04-01 15:00:00,35.37,35.4,35.35,35.38,98200.0,19.6321,19.6488,19.621,19.6377,98200.0
2008-04-01 15:05:00,35.38,35.43,35.37,35.42,58700.0,19.6377,19.6654,19.6321,19.6599,58700.0
2008-04-01 15:10:00,35.43,35.44,35.4,35.42,108800.0,19.6654,19.671,19.6488,19.6599,108800.0
2008-04-01 15:15:00,35.43,35.46,34.47,35.45,74900.0,19.6654,19.6821,19.1326,19.6765,74900.0
2008-04-01 15:20:00,35.45,35.48,35.43,35.45,81300.0,19.6765,19.6932,19.6654,19.6765,81300.0
2008-04-01 15:25:00,35.45,35.48,35.45,35.48,74200.0,19.6765,19.6932,19.6765,19.6932,74200.0
2008-04-01 15:30:00,35.48,35.49,35.47,35.48,86400.0,19.6932,19.6987,19.6876,19.6932,86400.0
2008-04-01 15:35:00,35.48,35.49,35.45,35.45,217500.0,19.6932,19.6987,19.6765,19.6765,217500.0
2008-04-01 15:40:00,35.45,35.5,35.45,35.5,103300.0,19.6765,19.7043,19.6765,19.7043,103300.0
2008-04-01 15:45:00,35.5,35.51,35.47,35.47,203900.0,19.7043,19.7098,19.6876,19.6876,203900.0
2008-04-01 15:50:00,35.47,35.53,35.47,35.53,158000.0,19.6876,19.7209,19.6876,19.7209,158000.0
2008-04-01 15:55:00,35.52,35.65,35.52,35.65,269300.0,19.7154,19.7875,19.7154,19.7875,269300.0
2008-04-02 09:30:00,35.5,35.58,35.41,35.47,59600.0,19.7043,19.7487,19.6543,19.6876,59600.0
2008-04-02 09:35:00,35.45,35.56,35.41,35.45,128600.0,19.6765,19.7376,19.6543,19.6765,128600.0
2008-04-02 09:40:00,35.45,35.45,35.3,35.35,60600.0,19.6765,19.6765,19.5933,19.621,60600.0
2008-04-02 09:45:00,35.35,35.35,35.27,35.32,42900.0,19.621,19.621,19.5766,19.6044,42900.0
2008-04-02 09:50:00,35.32,35.35,35.28,35.3,61000.0,19.6044,19.621,19.5822,19.5933,61000.0
2008-04-02 09:55:00,35.3,35.31,35.23,35.26,65900.0,19.5933,19.5988,19.5544,19.5711,65900.0
2008-04-02 10:00:00,35.26,35.27,35.2,35.25,90400.0,19.5711,19.5766,19.5378,19.5655,90400.0
2008-04-02 10:05:00,35.25,35.28,35.25,35.25,76400.0,19.5655,19.5822,19.5655,19.5655,76400.0
2008-04-02 10:10:00,35.25,35.38,35.25,35.33,58600.0,19.5655,19.6377,19.5655,19.6099,58600.0
2008-04-02 10:15:00,35.34,35.39,35.32,35.39,38600.0,19.6155,19.6432,19.6044,19.6432,38600.0
2008-04-02 10:20:00,35.38,35.41,35.34,35.4,62800.0,19.6377,19.6543,19.6155,19.6488,62800.0
2008-04-02 10:25:00,35.4,35.43,35.37,35.41,99700.0,19.6488,19.6654,19.6321,19.6543,99700.0
2008-04-02 10:30:00,35.4,35.63,35.39,35.6,99400.0,19.6488,19.7764,19.6432,19.7598,99400.0
2008-04-02 10:35:00,35.6,35.74,35.6,35.69,76500.0,19.7598,19.8375,19.7598,19.8097,76500.0
2008-04-02 10:40:00,35.69,35.76,35.65,35.67,40700.0,19.8097,19.8486,19.7875,19.7986,40700.0
2008-04-02 10:45:00,35.66,35.75,35.66,35.74,32200.0,19.7931,19.843,19.7931,19.8375,32200.0
2008-04-02 10:50:00,35.74,35.77,35.71,35.73,47300.0,19.8375,19.8541,19.8208,19.8319,47300.0
2008-04-02 10:55:00,35.74,35.75,35.67,35.69,34000.0,19.8375,19.843,19.7986,19.8097,34000.0
2008-04-02 11:00:00,35.69,35.71,35.66,35.71,42100.0,19.8097,19.8208,19.7931,19.8208,42100.0
2008-04-02 11:05:00,35.72,35.75,35.68,35.68,37100.0,19.8264,19.843,19.8042,19.8042,37100.0
2008-04-02 11:10:00,35.69,35.73,35.63,35.7,48900.0,19.8097,19.8319,19.7764,19.8153,48900.0
2008-04-02 11:15:00,35.69,35.75,35.69,35.74,13700.0,19.8097,19.843,19.8097,19.8375,13700.0
2008-04-02 11:20:00,35.74,35.77,35.68,35.71,34000.0,19.8375,19.8541,19.8042,19.8208,34000.0
2008-04-02 11:25:00,35.7,35.71,35.68,35.71,13400.0,19.8153,19.8208,19.8042,19.8208,13400.0
2008-04-02 11:30:00,35.71,35.76,35.7,35.76,17900.0,19.8208,19.8486,19.8153,19.8486,17900.0
2008-04-02 11:35:00,35.76,35.82,35.76,35.81,56600.0,19.8486,19.8819,19.8486,19.8763,56600.0
2008-04-02 11:40:00,35.8,35.87,35.8,35.87,24600.0,19.8708,19.9096,19.8708,19.9096,24600.0
2008-04-02 11:45:00,35.88,35.89,35.87,35.89,25700.0,19.9152,19.9207,19.9096,19.9207,25700.0
2008-04-02 11:50:00,35.89,35.9,35.87,35.88,58700.0,19.9207,19.9263,19.9096,19.9152,58700.0
2008-04-02 11:55:00,35.88,35.89,35.86,35.89,25300.0,19.9152,19.9207,19.9041,19.9207,25300.0
2008-04-02 12:00:00,35.88,35.95,35.88,35.94,23300.0,19.9152,19.954,19.9152,19.9485,23300.0
2008-04-02 12:05:00,35.92,35.97,35.92,35.94,48300.0,19.9374,19.9651,19.9374,19.9485,48300.0
2008-04-02 12:10:00,35.93,35.96,35.93,35.94,47300.0,19.9429,19.9596,19.9429,19.9485,47300.0
2008-04-02 12:15:00,35.94,35.94,35.81,35.88,54000.0,19.9485,19.9485,19.8763,19.9152,54000.0
2008-04-02 12:20:00,35.89,35.93,35.86,35.92,30600.0,19.9207,19.9429,19.9041,19.9374,30600.0
2008-04-02 12:25:00,35.91,35.93,35.84,35.87,43500.0,19.9318,19.9429,19.893,19.9096,43500.0
2008-04-02 12:30:00,35.87,35.96,35.86,35.92,24500.0,19.9096,19.9596,19.9041,19.9374,24500.0
2008-04-02 12:35:00,35.91,35.92,35.88,35.88,13900.0,19.9318,19.9374,19.9152,19.9152,13900.0
2008-04-02 12:40:00,35.89,35.91,35.88,35.9,11900.0,19.9207,19.9318,19.9152,19.9263,11900.0
2008-04-02 12:45:00,35.89,35.92,35.86,35.9,45300.0,19.9207,19.9374,19.9041,19.9263,45300.0
2008-04-02 12:50:00,35.9,35.9,35.82,35.83,42300.0,19.9263,19.9263,19.8819,19.8874,42300.0
2008-04-02 12:55:00,35.84,35.86,35.82,35.84,12100.0,19.893,19.9041,19.8819,19.893,12100.0
2008-04-02 13:00:00,35.85,35.89,35.84,35.87,25200.0,19.8985,19.9207,19.893,19.9096,25200.0
2008-04-02 13:05:00,35.88,35.88,35.83,35.83,25500.0,19.9152,19.9152,19.8874,19.8874,25500.0
2008-04-02 13:10:00,35.82,35.83,35.8,35.82,14900.0,19.8819,19.8874,19.8708,19.8819,14900.0
2008-04-02 13:15:00,35.81,35.83,35.79,35.83,7900.0,19.8763,19.8874,19.8652,19.8874,7900.0
2008-04-02 13:20:00,35.83,35.84,35.81,35.81,26700.0,19.8874,19.893,19.8763,19.8763,26700.0
2008-04-02 13:25:00,35.81,35.87,35.81,35.86,15000.0,19.8763,19.9096,19.8763,19.9041,15000.0
2008-04-02 13:30:00,35.86,35.87,35.83,35.83,18100.0,19.9041,19.9096,19.8874,19.8874,18100.0
2008-04-02 13:35:00,35.83,35.88,35.83,35.87,35800.0,19.8874,19.9152,19.8874,19.9096,35800.0
2008-04-02 13:40:00,35.87,35.92,35.87,35.92,42400.0,19.9096,19.9374,19.9096,19.9374,42400.0
2008-04-02 13:45:00,35.91,35.93,35.89,35.92,45000.0,19.9318,19.9429,19.9207,19.9374,45000.0
2008-04-02 13:50:00,35.91,35.92,35.9,35.92,22000.0,19.9318,19.9374,19.9263,19.9374,22000.0
2008-04-02 13:55:00,35.92,35.93,35.88,35.88,18500.0,19.9374,19.9429,19.9152,19.9152,18500.0
2008-04-02 14:00:00,35.88,35.92,35.87,35.9,37100.0,19.9152,19.9374,19.9096,19.9263,37100.0
2008-04-02 14:05:00,35.9,35.95,35.9,35.94,39000.0,19.9263,19.954,19.9263,19.9485,39000.0
2008-04-02 14:10:00,35.94,35.98,35.93,35.94,25800.0,19.9485,19.9707,19.9429,19.9485,25800.0
2008-04-02 14:15:00,35.94,35.94,35.92,35.93,39900.0,19.9485,19.9485,19.9374,19.9429,39900.0
2008-04-02 14:20:00,35.94,35.95,35.9,35.91,78200.0,19.9485,19.954,19.9263,19.9318,78200.0
2008-04-02 14:25:00,35.92,35.95,35.89,35.91,38600.0,19.9374,19.954,19.9207,19.9318,38600.0
2008-04-02 14:30:00,35.92,35.92,35.84,35.85,65500.0,19.9374,19.9374,19.893,19.8985,65500.0
2008-04-02 14:35:00,35.85,35.86,35.77,35.85,72500.0,19.8985,19.9041,19.8541,19.8985,72500.0
2008-04-02 14:40:00,35.84,35.86,35.79,35.84,39200.0,19.893,19.9041,19.8652,19.893,39200.0
2008-04-02 14:45:00,35.83,35.83,35.7,35.7,75700.0,19.8874,19.8874,19.8153,19.8153,75700.0
2008-04-02 14:50:00,35.69,35.74,35.68,35.72,54500.0,19.8097,19.8375,19.8042,19.8264,54500.0
2008-04-02 14:55:00,35.73,35.82,35.72,35.75,50500.0,19.8319,19.8819,19.8264,19.843,50500.0
2008-04-02 15:00:00,35.76,35.76,35.61,35.64,83600.0,19.8486,19.8486,19.7653,19.782,83600.0
2008-04-02 15:05:00,35.65,35.69,35.63,35.69,65400.0,19.7875,19.8097,19.7764,19.8097,65400.0
2008-04-02 15:10:00,35.69,35.75,35.69,35.73,30100.0,19.8097,19.843,19.8097,19.8319,30100.0
2008-04-02 15:15:00,35.73,35.84,35.72,35.81,65900.0,19.8319,19.893,19.8264,19.8763,65900.0
2008-04-02 15:20:00,35.8,35.8,35.76,35.77,52700.0,19.8708,19.8708,19.8486,19.8541,52700.0
2008-04-02 15:25:00,35.77,35.84,35.75,35.84,55700.0,19.8541,19.893,19.843,19.893,55700.0
2008-04-02 15:30:00,35.83,35.83,35.73,35.74,88100.0,19.8874,19.8874,19.8319,19.8375,88100.0
2008-04-02 15:35:00,35.75,35.77,35.71,35.76,84900.0,19.843,19.8541,19.8208,19.8486,84900.0
2008-04-02 15:40:00,35.74,35.78,35.73,35.78,41400.0,19.8375,19.8597,19.8319,19.8597,41400.0
2008-04-02 15:45:00,35.78,35.8,35.77,35.8,53700.0,19.8597,19.8708,19.8541,19.8708,53700.0
2008-04-02 15:50:00,35.8,35.81,35.75,35.77,117500.0,19.8708,19.8763,19.843,19.8541,117500.0
2008-04-02 15:55:00,35.77,35.87,35.77,35.87,95700.0,19.8541,19.9096,19.8541,19.9096,95700.0
2008-04-03 09:30:00,35.43,35.61,35.41,35.5,69900.0,19.6654,19.7653,19.6543,19.7043,69900.0
2008-04-03 09:35:00,35.5,35.59,35.48,35.58,35800.0,19.7043,19.7542,19.6932,19.7487,35800.0
2008-04-03 09:40:00,35.58,35.6,35.4,35.4,27300.0,19.7487,19.7598,19.6488,19.6488,27300.0
2008-04-03 09:45:00,35.4,35.49,35.4,35.49,53200.0,19.6488,19.6987,19.6488,19.6987,53200.0
2008-04-03 09:50:00,35.48,35.5,35.44,35.45,19700.0,19.6932,19.7043,19.671,19.6765,19700.0
2008-04-03 09:55:00,35.43,35.43,35.32,35.35,25400.0,19.6654,19.6654,19.6044,19.621,25400.0
2008-04-03 10:00:00,35.36,35.39,35.26,35.28,156000.0,19.6266,19.6432,19.5711,19.5822,156000.0
2008-04-03 10:05:00,35.29,35.34,35.28,35.32,66400.0,19.5877,19.6155,19.5822,19.6044,66400.0
2008-04-03 10:10:00,35.31,35.36,35.28,35.3,28200.0,19.5988,19.6266,19.5822,19.5933,28200.0
2008-04-03 10:15:00,35.3,35.37,35.25,35.25,30700.0,19.5933,19.6321,19.5655,19.5655,30700.0
2008-04-03 10:20:00,35.26,35.26,35.15,35.15,49400.0,19.5711,19.5711,19.51,19.51,49400.0
2008-04-03 10:25:00,35.15,35.2,35.14,35.16,32500.0,19.51,19.5378,19.5045,19.5156,32500.0
2008-04-03 10:30:00,35.16,35.2,35.11,35.19,54400.0,19.5156,19.5378,19.4878,19.5322,54400.0
2008-04-03 10:35:00,35.18,35.19,35.08,35.08,93700.0,19.5267,19.5322,19.4711,19.4711,93700.0
2008-04-03 10:40:00,35.08,35.12,35.08,35.09,53400.0,19.4711,19.4934,19.4711,19.4767,53400.0
2008-04-03 10:45:00,35.09,35.09,35.04,35.05,27800.0,19.4767,19.4767,19.4489,19.4545,27800.0
2008-04-03 10:50:00,35.06,35.09,35.04,35.05,52600.0,19.46,19.4767,19.4489,19.4545,52600.0
2008-04-03 10:55:00,35.05,35.09,35.05,35.07,19000.0,19.4545,19.4767,19.4545,19.4656,19000.0
2008-04-03 11:00:00,35.07,35.16,35.06,35.16,42300.0,19.4656,19.5156,19.46,19.5156,42300.0
2008-04-03 11:05:00,35.16,35.32,35.16,35.29,42500.0,19.5156,19.6044,19.5156,19.5877,42500.0
2008-04-03 11:10:00,35.29,35.32,35.29,35.32,32200.0,19.5877,19.6044,19.5877,19.6044,32200.0
2008-04-03 11:15:00,35.32,35.44,35.31,35.44,37900.0,19.6044,19.671,19.5988,19.671,37900.0
2008-04-03 11:20:00,35.44,35.44,35.4,35.42,22900.0,19.671,19.671,19.6488,19.6599,22900.0
2008-04-03 11:25:00,35.41,35.41,35.37,35.38,32200.0,19.6543,19.6543,19.6321,19.6377,32200.0
2008-04-03 11:30:00,35.38,35.5,35.37,35.46,25400.0,19.6377,19.7043,19.6321,19.6821,25400.0
2008-04-03 11:35:00,35.46,35.5,35.44,35.5,12700.0,19.6821,19.7043,19.671,19.7043,12700.0
2008-04-03 11:40:00,35.5,35.5,35.46,35.5,9000.0,19.7043,19.7043,19.6821,19.7043,9000.0
2008-04-03 11:45:00,35.5,35.54,35.49,35.53,53200.0,19.7043,19.7265,19.6987,19.7209,53200.0
2008-04-03 11:50:00,35.54,35.58,35.53,35.57,15300.0,19.7265,19.7487,19.7209,19.7431,15300.0
2008-04-03 11:55:00,35.59,35.61,35.51,35.53,25600.0,19.7542,19.7653,19.7098,19.7209,25600.0
2008-04-03 12:00:00,35.52,35.56,35.5,35.55,16200.0,19.7154,19.7376,19.7043,19.732,16200.0
2008-04-03 12:05:00,35.54,35.58,35.54,35.54,29000.0,19.7265,19.7487,19.7265,19.7265,29000.0
2008-04-03 12:10:00,35.55,35.57,35.51,35.53,30900.0,19.732,19.7431,19.7098,19.7209,30900.0
2008-04-03 12:15:00,35.52,35.52,35.49,35.5,25500.0,19.7154,19.7154,19.6987,19.7043,25500.0
2008-04-03 12:20:00,35.5,35.5,35.45,35.48,36600.0,19.7043,19.7043,19.6765,19.6932,36600.0
2008-04-03 12:25:00,35.47,35.47,35.4,35.44,68400.0,19.6876,19.6876,19.6488,19.671,68400.0
2008-04-03 12:30:00,35.44,35.44,35.38,35.43,35100.0,19.671,19.671,19.6377,19.6654,35100.0
2008-04-03 12:35:00,35.42,35.45,35.4,35.45,23500.0,19.6599,19.6765,19.6488,19.6765,23500.0
2008-04-03 12:40:00,35.44,35.56,35.44,35.56,44700.0,19.671,19.7376,19.671,19.7376,44700.0
2008-04-03 12:45:00,35.56,35.57,35.52,35.57,20600.0,19.7376,19.7431,19.7154,19.7431,20600.0
2008-04-03 12:50:00,35.57,35.6,35.56,35.58,20900.0,19.7431,19.7598,19.7376,19.7487,20900.0
2008-04-03 12:55:00,35.58,35.58,35.52,35.55,42300.0,19.7487,19.7487,19.7154,19.732,42300.0
2008-04-03 13:00:00,35.55,35.59,35.54,35.57,24300.0,19.732,19.7542,19.7265,19.7431,24300.0
2008-04-03 13:05:00,35.57,35.58,35.53,35.53,84800.0,19.7431,19.7487,19.7209,19.7209,84800.0
2008-04-03 13:10:00,35.52,35.58,35.49,35.55,83700.0,19.7154,19.7487,19.6987,19.732,83700.0
2008-04-03 13:15:00,35.55,35.63,35.55,35.61,33900.0,19.732,19.7764,19.732,19.7653,33900.0
2008-04-03 13:20:00,35.6,35.68,35.6,35.65,48100.0,19.7598,19.8042,19.7598,19.7875,48100.0
2008-04-03 13:25:00,35.65,35.71,35.65,35.69,20600.0,19.7875,19.8208,19.7875,19.8097,20600.0
2008-04-03 13:30:00,35.68,35.69,35.58,35.6,38300.0,19.8042,19.8097,19.7487,19.7598,38300.0
2008-04-03 13:35:00,35.6,35.63,35.58,35.58,44100.0,19.7598,19.7764,19.7487,19.7487,44100.0
2008-04-03 13:40:00,35.58,35.58,35.55,35.56,24600.0,19.7487,19.7487,19.732,19.7376,24600.0
2008-04-03 13:45:00,35.56,35.57,35.54,35.56,22500.0,19.7376,19.7431,19.7265,19.7376,22500.0
2008-04-03 13:50:00,35.56,35.57,35.54,35.56,76400.0,19.7376,19.7431,19.7265,19.7376,76400.0
2008-04-03 13:55:00,35.56,35.58,35.52,35.52,30600.0,19.7376,19.7487,19.7154,19.7154,30600.0
2008-04-03 14:00:00,35.52,35.6,35.52,35.55,75400.0,19.7154,19.7598,19.7154,19.732,75400.0
2008-04-03 14:05:00,35.55,35.56,35.54,35.55,50500.0,19.732,19.7376,19.7265,19.732,50500.0
2008-04-03 14:10:00,35.55,35.56,35.51,35.53,38600.0,19.732,19.7376,19.7098,19.7209,38600.0
2008-04-03 14:15:00,35.53,35.54,35.52,35.53,37400.0,19.7209,19.7265,19.7154,19.7209,37400.0
2008-04-03 14:20:00,35.53,35.55,35.53,35.54,24700.0,19.7209,19.732,19.7209,19.7265,24700.0
2008-04-03 14:25:00,35.55,35.56,35.53,35.55,24100.0,19.732,19.7376,19.7209,19.732,24100.0
2008-04-03 14:30:00,35.55,35.58,35.54,35.55,24500.0,19.732,19.7487,19.7265,19.732,24500.0
2008-04-03 14:35:00,35.55,35.56,35.54,35.55,50800.0,19.732,19.7376,19.7265,19.732,50800.0
2008-04-03 14:40:00,35.56,35.57,35.55,35.57,24000.0,19.7376,19.7431,19.732,19.7431,24000.0
2008-04-03 14:45:00,35.58,35.58,35.54,35.56,37800.0,19.7487,19.7487,19.7265,19.7376,37800.0
2008-04-03 14:50:00,35.57,35.61,35.55,35.61,41900.0,19.7431,19.7653,19.732,19.7653,41900.0
2008-04-03 14:55:00,35.6,35.64,35.6,35.64,29900.0,19.7598,19.782,19.7598,19.782,29900.0
2008-04-03 15:00:00,35.64,35.66,35.61,35.62,32000.0,19.782,19.7931,19.7653,19.7709,32000.0
2008-04-03 15:05:00,35.62,35.62,35.59,35.6,30500.0,19.7709,19.7709,19.7542,19.7598,30500.0
2008-04-03 15:10:00,35.6,35.62,35.6,35.61,40700.0,19.7598,19.7709,19.7598,19.7653,40700.0
2008-04-03 15:15:00,35.61,35.62,35.58,35.6,64700.0,19.7653,19.7709,19.7487,19.7598,64700.0
2008-04-03 15:20:00,35.6,35.63,35.59,35.62,88200.0,19.7598,19.7764,19.7542,19.7709,88200.0
2008-04-03 15:25:00,35.61,35.63,35.6,35.62,36800.0,19.7653,19.7764,19.7598,19.7709,36800.0
2008-04-03 15:30:00,35.62,35.64,35.61,35.63,93600.0,19.7709,19.782,19.7653,19.7764,93600.0
2008-04-03 15:35:00,35.63,35.67,35.63,35.66,117200.0,19.7764,19.7986,19.7764,19.7931,117200.0
2008-04-03 15:40:00,35.67,35.73,35.65,35.69,139300.0,19.7986,19.8319,19.7875,19.8097,139300.0
2008-04-03 15:45:00,35.7,35.74,35.68,35.69,225700.0,19.8153,19.8375,19.8042,19.8097,225700.0
2008-04-03 15:50:00,35.7,35.75,35.69,35.75,223200.0,19.8153,19.843,19.8097,19.843,223200.0
2008-04-03 15:55:00,35.75,35.79,35.73,35.77,233800.0,19.843,19.8652,19.8319,19.8541,233800.0
2008-04-04 09:30:00,35.7,35.91,35.45,35.55,40100.0,19.8153,19.9318,19.6765,19.732,40100.0
2008-04-04 09:35:00,35.57,35.61,35.46,35.49,44200.0,19.7431,19.7653,19.6821,19.6987,44200.0
2008-04-04 09:40:00,35.49,35.51,35.4,35.5,86200.0,19.6987,19.7098,19.6488,19.7043,86200.0
2008-04-04 09:45:00,35.49,35.57,35.45,35.56,53200.0,19.6987,19.7431,19.6765,19.7376,53200.0
2008-04-04 09:50:00,35.57,35.63,35.52,35.6,38700.0,19.7431,19.7764,19.7154,19.7598,38700.0
2008-04-04 09:55:00,35.59,35.69,35.55,35.64,32400.0,19.7542,19.8097,19.732,19.782,32400.0
2008-04-04 10:00:00,35.63,35.65,35.6,35.65,42200.0,19.7764,19.7875,19.7598,19.7875,42200.0
2008-04-04 10:05:00,35.65,35.66,35.58,35.61,89300.0,19.7875,19.7931,19.7487,19.7653,89300.0
2008-04-04 10:10:00,35.6,35.65,35.6,35.65,33500.0,19.7598,19.7875,19.7598,19.7875,33500.0
2008-04-04 10:15:00,35.65,35.69,35.64,35.67,112800.0,19.7875,19.8097,19.782,19.7986,112800.0
2008-04-04 10:20:00,35.67,35.76,35.67,35.71,67200.0,19.7986,19.8486,19.7986,19.8208,67200.0
2008-04-04 10:25:00,35.72,35.89,35.72,35.89,44300.0,19.8264,19.9207,19.8264,19.9207,44300.0
2008-04-04 10:30:00,35.88,35.9,35.84,35.85,35600.0,19.9152,19.9263,19.893,19.8985,35600.0
2008-04-04 10:35:00,35.85,35.85,35.75,35.78,106600.0,19.8985,19.8985,19.843,19.8597,106600.0
2008-04-04 10:40:00,35.78,35.8,35.77,35.77,79000.0,19.8597,19.8708,19.8541,19.8541,79000.0
2008-04-04 10:45:00,35.77,35.85,35.77,35.83,70300.0,19.8541,19.8985,19.8541,19.8874,70300.0
2008-04-04 10:50:00,35.82,35.83,35.74,35.79,120000.0,19.8819,19.8874,19.8375,19.8652,120000.0
2008-04-04 10:55:00,35.78,35.79,35.77,35.79,24000.0,19.8597,19.8652,19.8541,19.8652,24000.0
2008-04-04 11:00:00,35.79,35.84,35.78,35.84,60400.0,19.8652,19.893,19.8597,19.893,60400.0
2008-04-04 11:05:00,35.84,35.95,35.84,35.94,38300.0,19.893,19.954,19.893,19.9485,38300.0
2008-04-04 11:10:00,35.93,35.93,35.87,35.88,20100.0,19.9429,19.9429,19.9096,19.9152,20100.0
2008-04-04 11:15:00,35.88,35.92,35.86,35.86,16000.0,19.9152,19.9374,19.9041,19.9041,16000.0
2008-04-04 11:20:00,35.85,35.86,35.69,35.7,50300.0,19.8985,19.9041,19.8097,19.8153,50300.0
2008-04-04 11:25:00,35.7,35.89,35.7,35.88,42100.0,19.8153,19.9207,19.8153,19.9152,42100.0
2008-04-04 11:30:00,35.88,35.91,35.84,35.91,81500.0,19.9152,19.9318,19.893,19.9318,81500.0
2008-04-04 11:35:00,35.91,35.93,35.9,35.91,12000.0,19.9318,19.9429,19.9263,19.9318,12000.0
2008-04-04 11:40:00,35.92,35.93,35.87,35.91,43700.0,19.9374,19.9429,19.9096,19.9318,43700.0
2008-04-04 11:45:00,35.91,35.93,35.89,35.93,15800.0,19.9318,19.9429,19.9207,19.9429,15800.0
2008-04-04 11:50:00,35.93,35.94,35.89,35.9,21200.0,19.9429,19.9485,19.9207,19.9263,21200.0
2008-04-04 11:55:00,35.91,35.93,35.87,35.92,30500.0,19.9318,19.9429,19.9096,19.9374,30500.0
2008-04-04 12:00:00,35.93,35.95,35.88,35.91,23500.0,19.9429,19.954,19.9152,19.9318,23500.0
2008-04-04 12:05:00,35.9,35.97,35.87,35.96,40800.0,19.9263,19.9651,19.9096,19.9596,40800.0
2008-04-04 12:10:00,35.96,36.02,35.93,36.01,45600.0,19.9596,19.9929,19.9429,19.9873,45600.0
2008-04-04 12:15:00,36.02,36.12,36.02,36.08,62000.0,19.9929,20.0484,19.9929,20.0262,62000.0
2008-04-04 12:20:00,36.09,36.09,36.0,36.06,31800.0,20.0317,20.0317,19.9818,20.0151,31800.0
2008-04-04 12:25:00,36.05,36.08,36.01,36.08,45000.0,20.0095,20.0262,19.9873,20.0262,45000.0
2008-04-04 12:30:00,36.07,36.09,36.04,36.08,27800.0,20.0206,20.0317,20.004,20.0262,27800.0
2008-04-04 12:35:00,36.08,36.1,36.05,36.1,34000.0,20.0262,20.0373,20.0095,20.0373,34000.0
2008-04-04 12:40:00,36.1,36.14,36.06,36.1,42100.0,20.0373,20.0595,20.0151,20.0373,42100.0
2008-04-04 12:45:00,36.1,36.13,36.09,36.12,29300.0,20.0373,20.054,20.0317,20.0484,29300.0
2008-04-04 12:50:00,36.12,36.16,36.11,36.16,20200.0,20.0484,20.0706,20.0429,20.0706,20200.0
2008-04-04 12:55:00,36.15,36.27,36.14,36.2,66700.0,20.0651,20.1317,20.0595,20.0928,66700.0
2008-04-04 13:00:00,36.2,36.24,36.2,36.23,16200.0,20.0928,20.115,20.0928,20.1095,16200.0
2008-04-04 13:05:00,36.22,36.22,36.15,36.17,21400.0,20.1039,20.1039,20.0651,20.0762,21400.0
2008-04-04 13:10:00,36.17,36.2,36.15,36.2,16900.0,20.0762,20.0928,20.0651,20.0928,16900.0
2008-04-04 13:15:00,36.2,36.2,36.15,36.17,26500.0,20.0928,20.0928,20.0651,20.0762,26500.0
2008-04-04 13:20:00,36.17,36.21,36.15,36.21,37900.0,20.0762,20.0984,20.0651,20.0984,37900.0
2008-04-04 13:25:00,36.21,36.28,36.18,36.27,65900.0,20.0984,20.1372,20.0817,20.1317,65900.0
2008-04-04 13:30:00,36.28,36.33,36.22,36.33,46800.0,20.1372,20.165,20.1039,20.165,46800.0
2008-04-04 13:35:00,36.32,36.33,36.22,36.23,56000.0,20.1594,20.165,20.1039,20.1095,56000.0
2008-04-04 13:40:00,36.24,36.31,36.23,36.28,16000.0,20.115,20.1539,20.1095,20.1372,16000.0
2008-04-04 13:45:00,36.28,36.34,36.28,36.29,12700.0,20.1372,20.1705,20.1372,20.1428,12700.0
2008-04-04 13:50:00,36.3,36.3,36.24,36.26,17400.0,20.1483,20.1483,20.115,20.1261,17400.0
2008-04-04 13:55:00,36.27,36.27,36.24,36.25,9100.0,20.1317,20.1317,20.115,20.1206,9100.0
2008-04-04 14:00:00,36.26,36.28,36.25,36.25,21600.0,20.1261,20.1372,20.1206,20.1206,21600.0
2008-04-04 14:05:00,36.25,36.25,36.14,36.19,55000.0,20.1206,20.1206,20.0595,20.0873,55000.0
2008-04-04 14:10:00,36.19,36.24,36.19,36.21,40500.0,20.0873,20.115,20.0873,20.0984,40500.0
2008-04-04 14:15:00,36.22,36.23,36.16,36.2,48400.0,20.1039,20.1095,20.0706,20.0928,48400.0
2008-04-04 14:20:00,36.2,36.25,36.19,36.23,32200.0,20.0928,20.1206,20.0873,20.1095,32200.0
2008-04-04 14:25:00,36.24,36.33,36.23,36.33,86000.0,20.115,20.165,20.1095,20.165,86000.0
2008-04-04 14:30:00,36.32,36.32,36.25,36.32,38900.0,20.1594,20.1594,20.1206,20.1594,38900.0
2008-04-04 14:35:00,36.33,36.36,36.3,36.3,42900.0,20.165,20.1816,20.1483,20.1483,42900.0
2008-04-04 14:40:00,36.31,36.42,36.31,36.38,51500.0,20.1539,20.2149,20.1539,20.1927,51500.0
2008-04-04 14:45:00,36.38,36.44,36.38,36.44,40900.0,20.1927,20.226,20.1927,20.226,40900.0
2008-04-04 14:50:00,36.44,36.5,36.43,36.44,75400.0,20.226,20.2593,20.2205,20.226,75400.0
2008-04-04 14:55:00,36.44,36.46,36.42,36.43,35700.0,20.226,20.2371,20.2149,20.2205,35700.0
2008-04-04 15:00:00,36.43,36.46,36.33,36.36,50400.0,20.2205,20.2371,20.165,20.1816,50400.0
2008-04-04 15:05:00,36.37,36.42,36.36,36.42,54900.0,20.1872,20.2149,20.1816,20.2149,54900.0
2008-04-04 15:10:00,36.42,36.42,36.32,36.35,95300.0,20.2149,20.2149,20.1594,20.1761,95300.0
2008-04-04 15:15:00,36.36,36.42,36.35,36.41,44000.0,20.1816,20.2149,20.1761,20.2094,44000.0
2008-04-04 15:20:00,36.42,36.46,36.41,36.42,88000.0,20.2149,20.2371,20.2094,20.2149,88000.0
2008-04-04 15:25:00,36.41,36.49,36.4,36.46,119800.0,20.2094,20.2538,20.2038,20.2371,119800.0
2008-04-04 15:30:00,36.45,36.5,36.45,36.48,77600.0,20.2316,20.2593,20.2316,20.2482,77600.0
2008-04-04 15:35:00,36.48,36.48,36.37,36.39,157200.0,20.2482,20.2482,20.1872,20.1983,157200.0
2008-04-04 15:40:00,36.39,36.39,36.33,36.36,163600.0,20.1983,20.1983,20.165,20.1816,163600.0
2008-04-04 15:45:00,36.36,36.4,36.31,36.38,195000.0,20.1816,20.2038,20.1539,20.1927,195000.0
2008-04-04 15:50:00,36.38,36.41,36.34,36.38,134200.0,20.1927,20.2094,20.1705,20.1927,134200.0
2008-04-04 15:55:00,36.37,36.4,36.37,36.4,166500.0,20.1872,20.2038,20.1872,20.2038,166500.0
2008-04-07 09:30:00,36.55,36.6,36.03,36.06,36200.0,20.2871,20.3148,19.9984,20.0151,36200.0
2008-04-07 09:35:00,36.05,36.09,35.97,36.01,30200.0,20.0095,20.0317,19.9651,19.9873,30200.0
2008-04-07 09:40:00,35.99,36.02,35.98,36.0,38600.0,19.9762,19.9929,19.9707,19.9818,38600.0
2008-04-07 09:45:00,35.99,36.02,35.98,36.0,54100.0,19.9762,19.9929,19.9707,19.9818,54100.0
2008-04-07 09:50:00,35.99,36.05,35.99,36.05,76200.0,19.9762,20.0095,19.9762,20.0095,76200.0
2008-04-07 09:55:00,36.05,36.16,36.03,36.16,59500.0,20.0095,20.0706,19.9984,20.0706,59500.0
2008-04-07 10:00:00,36.17,36.18,36.09,36.13,64700.0,20.0762,20.0817,20.0317,20.054,64700.0
2008-04-07 10:05:00,36.13,36.21,36.13,36.15,84800.0,20.054,20.0984,20.054,20.0651,84800.0
2008-04-07 10:10:00,36.15,36.26,36.13,36.23,31900.0,20.0651,20.1261,20.054,20.1095,31900.0
2008-04-07 10:15:00,36.23,36.24,36.16,36.17,29300.0,20.1095,20.115,20.0706,20.0762,29300.0
2008-04-07 10:20:00,36.16,36.18,36.15,36.17,20200.0,20.0706,20.0817,20.0651,20.0762,20200.0
2008-04-07 10:25:00,36.16,36.17,36.08,36.11,31700.0,20.0706,20.0762,20.0262,20.0429,31700.0
2008-04-07 10:30:00,36.1,36.11,36.04,36.05,119700.0,20.0373,20.0429,20.004,20.0095,119700.0
2008-04-07 10:35:00,36.04,36.13,36.04,36.11,54900.0,20.004,20.054,20.004,20.0429,54900.0
2008-04-07 10:40:00,36.11,36.15,36.1,36.13,26700.0,20.0429,20.0651,20.0373,20.054,26700.0
2008-04-07 10:45:00,36.14,36.22,36.14,36.18,30800.0,20.0595,20.1039,20.0595,20.0817,30800.0
2008-04-07 10:50:00,36.18,36.19,36.15,36.15,14200.0,20.0817,20.0873,20.0651,20.0651,14200.0
2008-04-07 10:55:00,36.16,36.21,36.15,36.2,14100.0,20.0706,20.0984,20.0651,20.0928,14100.0
2008-04-07 11:00:00,36.21,36.23,36.18,36.19,10400.0,20.0984,20.1095,20.0817,20.0873,10400.0
2008-04-07 11:05:00,36.18,36.18,36.1,36.12,14300.0,20.0817,20.0817,20.0373,20.0484,14300.0
2008-04-07 11:10:00,36.12,36.13,36.1,36.1,11400.0,20.0484,20.054,20.0373,20.0373,11400.0
2008-04-07 11:15:00,36.1,36.15,36.1,36.15,13700.0,20.0373,20.0651,20.0373,20.0651,13700.0
2008-04-07 11:20:00,36.15,36.21,36.15,36.19,8500.0,20.0651,20.0984,20.0651,20.0873,8500.0
2008-04-07 11:25:00,36.2,36.22,36.2,36.2,7600.0,20.0928,20.1039,20.0928,20.0928,7600.0
2008-04-07 11:30:00,36.2,36.22,36.2,36.2,19500.0,20.0928,20.1039,20.0928,20.0928,19500.0
2008-04-07 11:35:00,36.2,36.24,36.19,36.23,16800.0,20.0928,20.115,20.0873,20.1095,16800.0
2008-04-07 11:40:00,36.24,36.28,36.23,36.26,14500.0,20.115,20.1372,20.1095,20.1261,14500.0
2008-04-07 11:45:00,36.26,36.29,36.26,36.27,20500.0,20.1261,20.1428,20.1261,20.1317,20500.0
2008-04-07 11:50:00,36.26,36.29,36.26,36.27,18400.0,20.1261,20.1428,20.1261,20.1317,18400.0
2008-04-07 11:55:00,36.26,36.27,36.23,36.26,44900.0,20.1261,20.1317,20.1095,20.1261,44900.0
2008-04-07 12:00:00,36.25,36.26,36.25,36.25,14800.0,20.1206,20.1261,20.1206,20.1206,14800.0
2008-04-07 12:05:00,36.25,36.29,36.25,36.27,13700.0,20.1206,20.1428,20.1206,20.1317,13700.0
2008-04-07 12:10:00,36.28,36.28,36.25,36.28,14500.0,20.1372,20.1372,20.1206,20.1372,14500.0
2008-04-07 12:15:00,36.29,36.29,36.25,36.25,10000.0,20.1428,20.1428,20.1206,20.1206,10000.0
2008-04-07 12:20:00,36.25,36.28,36.25,36.26,21700.0,20.1206,20.1372,20.1206,20.1261,21700.0
2008-04-07 12:25:00,36.26,36.28,36.25,36.28,19200.0,20.1261,20.1372,20.1206,20.1372,19200.0
2008-04-07 12:30:00,36.27,36.28,36.25,36.26,43900.0,20.1317,20.1372,20.1206,20.1261,43900.0
2008-04-07 12:35:00,36.27,36.29,36.26,36.28,21300.0,20.1317,20.1428,20.1261,20.1372,21300.0
2008-04-07 12:40:00,36.27,36.35,36.27,36.32,26400.0,20.1317,20.1761,20.1317,20.1594,26400.0
2008-04-07 12:45:00,36.33,36.36,36.32,36.35,14600.0,20.165,20.1816,20.1594,20.1761,14600.0
2008-04-07 12:50:00,36.35,36.36,36.34,36.35,11100.0,20.1761,20.1816,20.1705,20.1761,11100.0
2008-04-07 12:55:00,36.36,36.4,36.34,36.39,32800.0,20.1816,20.2038,20.1705,20.1983,32800.0
2008-04-07 13:00:00,36.38,36.41,36.38,36.39,29700.0,20.1927,20.2094,20.1927,20.1983,29700.0
2008-04-07 13:05:00,36.38,36.42,36.38,36.39,16800.0,20.1927,20.2149,20.1927,20.1983,16800.0
2008-04-07 13:10:00,36.39,36.45,36.38,36.42,80300.0,20.1983,20.2316,20.1927,20.2149,80300.0
2008-04-07 13:15:00,36.43,36.46,36.4,36.44,85700.0,20.2205,20.2371,20.2038,20.226,85700.0
2008-04-07 13:20:00,36.44,36.47,36.44,36.47,12500.0,20.226,20.2427,20.226,20.2427,12500.0
2008-04-07 13:25:00,36.46,36.47,36.45,36.47,17200.0,20.2371,20.2427,20.2316,20.2427,17200.0
2008-04-07 13:30:00,36.47,36.48,36.46,36.47,35000.0,20.2427,20.2482,20.2371,20.2427,35000.0
2008-04-07 13:35:00,36.46,36.48,36.39,36.42,70400.0,20.2371,20.2482,20.1983,20.2149,70400.0
2008-04-07 13:40:00,36.42,36.43,36.38,36.39,19400.0,20.2149,20.2205,20.1927,20.1983,19400.0
2008-04-07 13:45:00,36.39,36.41,36.38,36.41,22000.0,20.1983,20.2094,20.1927,20.2094,22000.0
2008-04-07 13:50:00,36.41,36.42,36.38,36.38,41700.0,20.2094,20.2149,20.1927,20.1927,41700.0
2008-04-07 13:55:00,36.37,36.4,36.37,36.38,13800.0,20.1872,20.2038,20.1872,20.1927,13800.0
2008-04-07 14:00:00,36.39,36.4,36.36,36.36,24200.0,20.1983,20.2038,20.1816,20.1816,24200.0
2008-04-07 14:05:00,36.36,36.37,36.33,36.36,66400.0,20.1816,20.1872,20.165,20.1816,66400.0
2008-04-07 14:10:00,36.36,36.39,36.35,36.39,26900.0,20.1816,20.1983,20.1761,20.1983,26900.0
2008-04-07 14:15:00,36.39,36.41,36.37,36.37,32700.0,20.1983,20.2094,20.1872,20.1872,32700.0
2008-04-07 14:20:00,36.37,36.38,36.3,36.33,35800.0,20.1872,20.1927,20.1483,20.165,35800.0
2008-04-07 14:25:00,36.33,36.34,36.29,36.29,36100.0,20.165,20.1705,20.1428,20.1428,36100.0
2008-04-07 14:30:00,36.3,36.31,36.23,36.26,39400.0,20.1483,20.1539,20.1095,20.1261,39400.0
2008-04-07 14:35:00,36.26,36.27,36.17,36.2,156800.0,20.1261,20.1317,20.0762,20.0928,156800.0
2008-04-07 14:40:00,36.21,36.21,36.17,36.17,58500.0,20.0984,20.0984,20.0762,20.0762,58500.0
2008-04-07 14:45:00,36.18,36.21,36.17,36.21,48700.0,20.0817,20.0984,20.0762,20.0984,48700.0
2008-04-07 14:50:00,36.21,36.23,36.2,36.21,27300.0,20.0984,20.1095,20.0928,20.0984,27300.0
2008-04-07 14:55:00,36.22,36.22,36.16,36.18,25300.0,20.1039,20.1039,20.0706,20.0817,25300.0
2008-04-07 15:00:00,36.19,36.21,36.12,36.2,105800.0,20.0873,20.0984,20.0484,20.0928,105800.0
2008-04-07 15:05:00,36.2,36.2,36.09,36.1,63800.0,20.0928,20.0928,20.0317,20.0373,63800.0
2008-04-07 15:10:00,36.1,36.12,36.09,36.09,84100.0,20.0373,20.0484,20.0317,20.0317,84100.0
2008-04-07 15:15:00,36.1,36.1,36.04,36.05,227800.0,20.0373,20.0373,20.004,20.0095,227800.0
2008-04-07 15:20:00,36.05,36.1,35.98,36.07,154100.0,20.0095,20.0373,19.9707,20.0206,154100.0
2008-04-07 15:25:00,36.07,36.12,36.07,36.1,42500.0,20.0206,20.0484,20.0206,20.0373,42500.0
2008-04-07 15:30:00,36.1,36.1,35.98,35.99,95500.0,20.0373,20.0373,19.9707,19.9762,95500.0
2008-04-07 15:35:00,35.99,36.01,35.94,35.95,124500.0,19.9762,19.9873,19.9485,19.954,124500.0
2008-04-07 15:40:00,35.95,35.97,35.91,35.93,136300.0,19.954,19.9651,19.9318,19.9429,136300.0
2008-04-07 15:45:00,35.94,35.94,35.91,35.93,86800.0,19.9485,19.9485,19.9318,19.9429,86800.0
2008-04-07 15:50:00,35.93,35.98,35.93,35.98,126000.0,19.9429,19.9707,19.9429,19.9707,126000.0
2008-04-07 15:55:00,35.98,36.0,35.95,35.95,112400.0,19.9707,19.9818,19.954,19.954,112400.0
2008-04-08 09:30:00,36.16,36.3,35.62,35.78,43500.0,20.0706,20.1483,19.7709,19.8597,43500.0
2008-04-08 09:35:00,35.76,35.88,35.73,35.84,94400.0,19.8486,19.9152,19.8319,19.893,94400.0
2008-04-08 09:40:00,35.84,35.94,35.83,35.94,101600.0,19.893,19.9485,19.8874,19.9485,101600.0
2008-04-08 09:45:00,35.93,35.96,35.92,35.93,44400.0,19.9429,19.9596,19.9374,19.9429,44400.0
2008-04-08 09:50:00,35.94,35.94,35.89,35.9,28300.0,19.9485,19.9485,19.9207,19.9263,28300.0
2008-04-08 09:55:00,35.9,35.9,35.79,35.81,106400.0,19.9263,19.9263,19.8652,19.8763,106400.0
2008-04-08 10:00:00,35.8,35.89,35.79,35.89,72500.0,19.8708,19.9207,19.8652,19.9207,72500.0
2008-04-08 10:05:00,35.89,35.9,35.86,35.86,50300.0,19.9207,19.9263,19.9041,19.9041,50300.0
2008-04-08 10:10:00,35.87,35.94,35.87,35.92,43300.0,19.9096,19.9485,19.9096,19.9374,43300.0
2008-04-08 10:15:00,35.91,35.94,35.91,35.91,23400.0,19.9318,19.9485,19.9318,19.9318,23400.0
2008-04-08 10:20:00,35.91,35.92,35.84,35.84,40800.0,19.9318,19.9374,19.893,19.893,40800.0
2008-04-08 10:25:00,35.85,35.93,35.84,35.91,25400.0,19.8985,19.9429,19.893,19.9318,25400.0
2008-04-08 10:30:00,35.9,35.93,35.87,35.91,23200.0,19.9263,19.9429,19.9096,19.9318,23200.0
2008-04-08 10:35:00,35.91,35.97,35.89,35.97,47000.0,19.9318,19.9651,19.9207,19.9651,47000.0
2008-04-08 10:40:00,35.97,35.98,35.96,35.97,12000.0,19.9651,19.9707,19.9596,19.9651,12000.0
2008-04-08 10:45:00,35.97,36.0,35.97,35.99,39100.0,19.9651,19.9818,19.9651,19.9762,39100.0
2008-04-08 10:50:00,35.99,36.0,35.93,35.99,15500.0,19.9762,19.9818,19.9429,19.9762,15500.0
2008-04-08 10:55:00,35.99,35.99,35.96,35.99,14500.0,19.9762,19.9762,19.9596,19.9762,14500.0
2008-04-08 11:00:00,35.99,35.99,35.95,35.96,19200.0,19.9762,19.9762,19.954,19.9596,19200.0
2008-04-08 11:05:00,35.96,35.99,35.94,35.98,26700.0,19.9596,19.9762,19.9485,19.9707,26700.0
2008-04-08 11:10:00,35.98,35.99,35.98,35.99,13000.0,19.9707,19.9762,19.9707,19.9762,13000.0
2008-04-08 11:15:00,35.98,35.99,35.96,35.97,18100.0,19.9707,19.9762,19.9596,19.9651,18100.0
2008-04-08 11:20:00,35.97,35.97,35.9,35.94,54900.0,19.9651,19.9651,19.9263,19.9485,54900.0
2008-04-08 11:25:00,35.94,35.96,35.89,35.95,43100.0,19.9485,19.9596,19.9207,19.954,43100.0
2008-04-08 11:30:00,35.94,35.96,35.91,35.95,56000.0,19.9485,19.9596,19.9318,19.954,56000.0
2008-04-08 11:35:00,35.94,35.95,35.88,35.92,13900.0,19.9485,19.954,19.9152,19.9374,13900.0
2008-04-08 11:40:00,35.92,35.93,35.91,35.93,6500.0,19.9374,19.9429,19.9318,19.9429,6500.0
2008-04-08 11:45:00,35.92,35.92,35.89,35.89,16900.0,19.9374,19.9374,19.9207,19.9207,16900.0
2008-04-08 11:50:00,35.89,35.9,35.85,35.89,60900.0,19.9207,19.9263,19.8985,19.9207,60900.0
2008-04-08 11:55:00,35.89,35.9,35.88,35.88,12200.0,19.9207,19.9263,19.9152,19.9152,12200.0
2008-04-08 12:00:00,35.88,35.91,35.86,35.86,323100.0,19.9152,19.9318,19.9041,19.9041,323100.0
2008-04-08 12:05:00,35.87,35.87,35.85,35.86,80600.0,19.9096,19.9096,19.8985,19.9041,80600.0
2008-04-08 12:10:00,35.86,35.88,35.83,35.86,84200.0,19.9041,19.9152,19.8874,19.9041,84200.0
2008-04-08 12:15:00,35.86,35.86,35.85,35.86,16400.0,19.9041,19.9041,19.8985,19.9041,16400.0
2008-04-08 12:20:00,35.86,35.87,35.85,35.86,26300.0,19.9041,19.9096,19.8985,19.9041,26300.0
2008-04-08 12:25:00,35.86,35.88,35.85,35.88,24700.0,19.9041,19.9152,19.8985,19.9152,24700.0
2008-04-08 12:30:00,35.88,35.91,35.88,35.9,11800.0,19.9152,19.9318,19.9152,19.9263,11800.0
2008-04-08 12:35:00,35.9,35.92,35.9,35.92,12500.0,19.9263,19.9374,19.9263,19.9374,12500.0
2008-04-08 12:40:00,35.92,35.92,35.91,35.92,7000.0,19.9374,19.9374,19.9318,19.9374,7000.0
2008-04-08 12:45:00,35.92,35.92,35.91,35.92,7200.0,19.9374,19.9374,19.9318,19.9374,7200.0
2008-04-08 12:50:00,35.91,35.92,35.88,35.9,35700.0,19.9318,19.9374,19.9152,19.9263,35700.0
2008-04-08 12:55:00,35.91,35.92,35.9,35.92,6100.0,19.9318,19.9374,19.9263,19.9374,6100.0
2008-04-08 13:00:00,35.91,35.92,35.89,35.91,27600.0,19.9318,19.9374,19.9207,19.9318,27600.0
2008-04-08 13:05:00,35.91,35.91,35.88,35.89,16900.0,19.9318,19.9318,19.9152,19.9207,16900.0
2008-04-08 13:10:00,35.89,35.89,35.87,35.87,27800.0,19.9207,19.9207,19.9096,19.9096,27800.0
2008-04-08 13:15:00,35.87,35.89,35.84,35.85,48900.0,19.9096,19.9207,19.893,19.8985,48900.0
2008-04-08 13:20:00,35.85,35.9,35.84,35.88,78900.0,19.8985,19.9263,19.893,19.9152,78900.0
2008-04-08 13:25:00,35.89,35.89,35.87,35.88,11400.0,19.9207,19.9207,19.9096,19.9152,11400.0
2008-04-08 13:30:00,35.87,35.88,35.85,35.87,51400.0,19.9096,19.9152,19.8985,19.9096,51400.0
2008-04-08 13:35:00,35.87,35.88,35.84,35.86,51000.0,19.9096,19.9152,19.893,19.9041,51000.0
2008-04-08 13:40:00,35.87,35.88,35.86,35.87,40300.0,19.9096,19.9152,19.9041,19.9096,40300.0
2008-04-08 13:45:00,35.87,35.9,35.87,35.89,26800.0,19.9096,19.9263,19.9096,19.9207,26800.0
2008-04-08 13:50:00,35.89,35.89,35.84,35.85,40800.0,19.9207,19.9207,19.893,19.8985,40800.0
2008-04-08 13:55:00,35.86,35.86,35.83,35.85,25100.0,19.9041,19.9041,19.8874,19.8985,25100.0
2008-04-08 14:00:00,35.84,35.87,35.78,35.86,53600.0,19.893,19.9096,19.8597,19.9041,53600.0
2008-04-08 14:05:00,35.86,35.87,35.75,35.76,36200.0,19.9041,19.9096,19.843,19.8486,36200.0
2008-04-08 14:10:00,35.76,35.82,35.75,35.8,43000.0,19.8486,19.8819,19.843,19.8708,43000.0
2008-04-08 14:15:00,35.81,35.84,35.79,35.8,25100.0,19.8763,19.893,19.8652,19.8708,25100.0
2008-04-08 14:20:00,35.8,35.8,35.77,35.78,18800.0,19.8708,19.8708,19.8541,19.8597,18800.0
2008-04-08 14:25:00,35.78,35.8,35.74,35.8,26500.0,19.8597,19.8708,19.8375,19.8708,26500.0
2008-04-08 14:30:00,35.8,35.82,35.78,35.79,32200.0,19.8708,19.8819,19.8597,19.8652,32200.0
2008-04-08 14:35:00,35.79,35.81,35.76,35.78,32300.0,19.8652,19.8763,19.8486,19.8597,32300.0
2008-04-08 14:40:00,35.78,35.79,35.76,35.76,54700.0,19.8597,19.8652,19.8486,19.8486,54700.0
2008-04-08 14:45:00,35.77,35.81,35.76,35.81,16500.0,19.8541,19.8763,19.8486,19.8763,16500.0
2008-04-08 14:50:00,35.82,35.91,35.82,35.89,52200.0,19.8819,19.9318,19.8819,19.9207,52200.0
2008-04-08 14:55:00,35.89,35.9,35.88,35.89,17300.0,19.9207,19.9263,19.9152,19.9207,17300.0
2008-04-08 15:00:00,35.89,35.89,35.84,35.84,32800.0,19.9207,19.9207,19.893,19.893,32800.0
2008-04-08 15:05:00,35.84,35.85,35.78,35.81,59200.0,19.893,19.8985,19.8597,19.8763,59200.0
2008-04-08 15:10:00,35.82,35.82,35.68,35.72,315200.0,19.8819,19.8819,19.8042,19.8264,315200.0
2008-04-08 15:15:00,35.72,35.75,35.72,35.74,77200.0,19.8264,19.843,19.8264,19.8375,77200.0
2008-04-08 15:20:00,35.74,35.76,35.73,35.74,51400.0,19.8375,19.8486,19.8319,19.8375,51400.0
2008-04-08 15:25:00,35.74,35.76,35.73,35.75,135300.0,19.8375,19.8486,19.8319,19.843,135300.0
2008-04-08 15:30:00,35.75,35.86,35.75,35.85,64300.0,19.843,19.9041,19.843,19.8985,64300.0
2008-04-08 15:35:00,35.85,35.86,35.83,35.85,47100.0,19.8985,19.9041,19.8874,19.8985,47100.0
2008-04-08 15:40:00,35.84,35.86,35.84,35.85,45300.0,19.893,19.9041,19.893,19.8985,45300.0
2008-04-08 15:45:00,35.85,35.86,35.82,35.82,60500.0,19.8985,19.9041,19.8819,19.8819,60500.0
2008-04-08 15:50:00,35.82,35.86,35.82,35.83,81600.0,19.8819,19.9041,19.8819,19.8874,81600.0
2008-04-08 15:55:00,35.84,35.84,35.79,35.8,116100.0,19.893,19.893,19.8652,19.8708,116100.0
2008-04-09 09:30:00,35.8,35.91,35.62,35.78,69900.0,19.8708,19.9318,19.7709,19.8597,69900.0
2008-04-09 09:35:00,35.78,35.79,35.59,35.67,299300.0,19.8597,19.8652,19.7542,19.7986,299300.0
2008-04-09 09:40:00,35.66,35.71,35.65,35.69,95700.0,19.7931,19.8208,19.7875,19.8097,95700.0
2008-04-09 09:45:00,35.69,35.74,35.62,35.71,137300.0,19.8097,19.8375,19.7709,19.8208,137300.0
2008-04-09 09:50:00,35.7,35.87,35.69,35.82,82600.0,19.8153,19.9096,19.8097,19.8819,82600.0
2008-04-09 09:55:00,35.82,35.83,35.68,35.73,58800.0,19.8819,19.8874,19.8042,19.8319,58800.0
2008-04-09 10:00:00,35.72,35.78,35.71,35.71,67500.0,19.8264,19.8597,19.8208,19.8208,67500.0
2008-04-09 10:05:00,35.71,35.72,35.67,35.72,174800.0,19.8208,19.8264,19.7986,19.8264,174800.0
2008-04-09 10:10:00,35.72,35.77,35.7,35.77,37500.0,19.8264,19.8541,19.8153,19.8541,37500.0
2008-04-09 10:15:00,35.77,35.78,35.73,35.75,19200.0,19.8541,19.8597,19.8319,19.843,19200.0
2008-04-09 10:20:00,35.75,35.78,35.73,35.74,67600.0,19.843,19.8597,19.8319,19.8375,67600.0
2008-04-09 10:25:00,35.74,35.75,35.7,35.71,21300.0,19.8375,19.843,19.8153,19.8208,21300.0
2008-04-09 10:30:00,35.72,35.74,35.59,35.62,107000.0,19.8264,19.8375,19.7542,19.7709,107000.0
2008-04-09 10:35:00,35.64,35.64,35.59,35.62,64800.0,19.782,19.782,19.7542,19.7709,64800.0
2008-04-09 10:40:00,35.62,35.63,35.6,35.62,16900.0,19.7709,19.7764,19.7598,19.7709,16900.0
2008-04-09 10:45:00,35.63,35.7,35.63,35.65,36000.0,19.7764,19.8153,19.7764,19.7875,36000.0
2008-04-09 10:50:00,35.65,35.65,35.57,35.64,50900.0,19.7875,19.7875,19.7431,19.782,50900.0
2008-04-09 10:55:00,35.64,35.65,35.63,35.64,10000.0,19.782,19.7875,19.7764,19.782,10000.0
2008-04-09 11:00:00,35.65,35.7,35.64,35.68,14700.0,19.7875,19.8153,19.782,19.8042,14700.0
2008-04-09 11:05:00,35.69,35.7,35.68,35.69,22800.0,19.8097,19.8153,19.8042,19.8097,22800.0
2008-04-09 11:10:00,35.69,35.7,35.69,35.69,13600.0,19.8097,19.8153,19.8097,19.8097,13600.0
2008-04-09 11:15:00,35.69,35.7,35.66,35.67,47000.0,19.8097,19.8153,19.7931,19.7986,47000.0
2008-04-09 11:20:00,35.68,35.69,35.63,35.64,26100.0,19.8042,19.8097,19.7764,19.782,26100.0
2008-04-09 11:25:00,35.64,35.69,35.63,35.69,23100.0,19.782,19.8097,19.7764,19.8097,23100.0
2008-04-09 11:30:00,35.69,35.7,35.67,35.69,64300.0,19.8097,19.8153,19.7986,19.8097,64300.0
2008-04-09 11:35:00,35.7,35.7,35.62,35.65,70100.0,19.8153,19.8153,19.7709,19.7875,70100.0
2008-04-09 11:40:00,35.64,35.7,35.64,35.68,23600.0,19.782,19.8153,19.782,19.8042,23600.0
2008-04-09 11:45:00,35.68,35.7,35.67,35.7,113800.0,19.8042,19.8153,19.7986,19.8153,113800.0
2008-04-09 11:50:00,35.7,35.7,35.68,35.68,31800.0,19.8153,19.8153,19.8042,19.8042,31800.0
2008-04-09 11:55:00,35.68,35.69,35.68,35.68,12000.0,19.8042,19.8097,19.8042,19.8042,12000.0
2008-04-09 12:00:00,35.68,35.7,35.67,35.69,42900.0,19.8042,19.8153,19.7986,19.8097,42900.0
2008-04-09 12:05:00,35.7,35.75,35.69,35.73,92900.0,19.8153,19.843,19.8097,19.8319,92900.0
2008-04-09 12:10:00,35.73,35.73,35.71,35.71,20800.0,19.8319,19.8319,19.8208,19.8208,20800.0
2008-04-09 12:15:00,35.71,35.72,35.67,35.69,23100.0,19.8208,19.8264,19.7986,19.8097,23100.0
2008-04-09 12:20:00,35.69,35.75,35.68,35.75,43000.0,19.8097,19.843,19.8042,19.843,43000.0
2008-04-09 12:25:00,35.75,35.75,35.72,35.72,26900.0,19.843,19.843,19.8264,19.8264,26900.0
2008-04-09 12:30:00,35.73,35.73,35.67,35.68,28200.0,19.8319,19.8319,19.7986,19.8042,28200.0
2008-04-09 12:35:00,35.68,35.69,35.64,35.68,17300.0,19.8042,19.8097,19.782,19.8042,17300.0
2008-04-09 12:40:00,35.68,35.69,35.65,35.65,6900.0,19.8042,19.8097,19.7875,19.7875,6900.0
2008-04-09 12:45:00,35.65,35.65,35.59,35.6,17100.0,19.7875,19.7875,19.7542,19.7598,17100.0
2008-04-09 12:50:00,35.59,35.6,35.52,35.52,50800.0,19.7542,19.7598,19.7154,19.7154,50800.0
2008-04-09 12:55:00,35.52,35.55,35.48,35.5,43900.0,19.7154,19.732,19.6932,19.7043,43900.0
2008-04-09 13:00:00,35.5,35.51,35.43,35.47,32900.0,19.7043,19.7098,19.6654,19.6876,32900.0
2008-04-09 13:05:00,35.48,35.5,35.43,35.49,37600.0,19.6932,19.7043,19.6654,19.6987,37600.0
2008-04-09 13:10:00,35.49,35.51,35.48,35.49,28700.0,19.6987,19.7098,19.6932,19.6987,28700.0
2008-04-09 13:15:00,35.5,35.5,35.47,35.49,19300.0,19.7043,19.7043,19.6876,19.6987,19300.0
2008-04-09 13:20:00,35.49,35.52,35.47,35.5,61800.0,19.6987,19.7154,19.6876,19.7043,61800.0
2008-04-09 13:25:00,35.49,35.51,35.49,35.5,54700.0,19.6987,19.7098,19.6987,19.7043,54700.0
2008-04-09 13:30:00,35.5,35.52,35.5,35.51,46000.0,19.7043,19.7154,19.7043,19.7098,46000.0
2008-04-09 13:35:00,35.5,35.52,35.5,35.52,27500.0,19.7043,19.7154,19.7043,19.7154,27500.0
2008-04-09 13:40:00,35.52,35.52,35.49,35.49,25400.0,19.7154,19.7154,19.6987,19.6987,25400.0
2008-04-09 13:45:00,35.49,35.49,35.43,35.44,38800.0,19.6987,19.6987,19.6654,19.671,38800.0
2008-04-09 13:50:00,35.44,35.47,35.42,35.47,23800.0,19.671,19.6876,19.6599,19.6876,23800.0
2008-04-09 13:55:00,35.47,35.48,35.44,35.48,11100.0,19.6876,19.6932,19.671,19.6932,11100.0
2008-04-09 14:00:00,35.48,35.53,35.47,35.5,24300.0,19.6932,19.7209,19.6876,19.7043,24300.0
2008-04-09 14:05:00,35.49,35.5,35.46,35.46,11400.0,19.6987,19.7043,19.6821,19.6821,11400.0
2008-04-09 14:10:00,35.46,35.47,35.35,35.37,37700.0,19.6821,19.6876,19.621,19.6321,37700.0
2008-04-09 14:15:00,35.37,35.39,35.32,35.35,35400.0,19.6321,19.6432,19.6044,19.621,35400.0
2008-04-09 14:20:00,35.36,35.36,35.33,35.34,30200.0,19.6266,19.6266,19.6099,19.6155,30200.0
2008-04-09 14:25:00,35.34,35.34,35.29,35.32,46600.0,19.6155,19.6155,19.5877,19.6044,46600.0
2008-04-09 14:30:00,35.31,35.34,35.28,35.3,48000.0,19.5988,19.6155,19.5822,19.5933,48000.0
2008-04-09 14:35:00,35.3,35.37,35.28,35.36,25300.0,19.5933,19.6321,19.5822,19.6266,25300.0
2008-04-09 14:40:00,35.35,35.39,35.33,35.33,19400.0,19.621,19.6432,19.6099,19.6099,19400.0
2008-04-09 14:45:00,35.34,35.36,35.3,35.3,19100.0,19.6155,19.6266,19.5933,19.5933,19100.0
2008-04-09 14:50:00,35.31,35.36,35.27,35.35,48300.0,19.5988,19.6266,19.5766,19.621,48300.0
2008-04-09 14:55:00,35.34,35.39,35.31,35.35,30100.0,19.6155,19.6432,19.5988,19.621,30100.0
2008-04-09 15:00:00,35.36,35.37,35.31,35.33,26600.0,19.6266,19.6321,19.5988,19.6099,26600.0
2008-04-09 15:05:00,35.32,35.33,35.26,35.27,78600.0,19.6044,19.6099,19.5711,19.5766,78600.0
2008-04-09 15:10:00,35.28,35.28,35.18,35.2,136200.0,19.5822,19.5822,19.5267,19.5378,136200.0
2008-04-09 15:15:00,35.2,35.2,35.14,35.2,124600.0,19.5378,19.5378,19.5045,19.5378,124600.0
2008-04-09 15:20:00,35.2,35.2,35.18,35.19,117400.0,19.5378,19.5378,19.5267,19.5322,117400.0
2008-04-09 15:25:00,35.19,35.2,35.15,35.15,171800.0,19.5322,19.5378,19.51,19.51,171800.0
2008-04-09 15:30:00,35.15,35.2,35.15,35.19,97900.0,19.51,19.5378,19.51,19.5322,97900.0
2008-04-09 15:35:00,35.18,35.26,35.18,35.25,175200.0,19.5267,19.5711,19.5267,19.5655,175200.0
2008-04-09 15:40:00,35.26,35.28,35.25,35.26,81500.0,19.5711,19.5822,19.5655,19.5711,81500.0
2008-04-09 15:45:00,35.26,35.28,35.22,35.23,94000.0,19.5711,19.5822,19.5489,19.5544,94000.0
2008-04-09 15:50:00,35.22,35.24,35.21,35.22,171200.0,19.5489,19.56,19.5433,19.5489,171200.0
2008-04-09 15:55:00,35.23,35.29,35.21,35.28,208800.0,19.5544,19.5877,19.5433,19.5822,208800.0
2008-04-10 09:30:00,34.91,35.35,34.91,35.35,63600.0,19.3768,19.621,19.3768,19.621,63600.0
2008-04-10 09:35:00,35.32,35.32,35.11,35.15,21700.0,19.6044,19.6044,19.4878,19.51,21700.0
2008-04-10 09:40:00,35.16,35.28,35.13,35.27,21500.0,19.5156,19.5822,19.4989,19.5766,21500.0
2008-04-10 09:45:00,35.27,35.28,35.21,35.22,21200.0,19.5766,19.5822,19.5433,19.5489,21200.0
2008-04-10 09:50:00,35.21,35.27,35.19,35.26,29500.0,19.5433,19.5766,19.5322,19.5711,29500.0
2008-04-10 09:55:00,35.27,35.29,35.16,35.19,21500.0,19.5766,19.5877,19.5156,19.5322,21500.0
2008-04-10 10:00:00,35.18,35.2,35.12,35.18,69400.0,19.5267,19.5378,19.4934,19.5267,69400.0
2008-04-10 10:05:00,35.18,35.28,35.18,35.22,37000.0,19.5267,19.5822,19.5267,19.5489,37000.0
2008-04-10 10:10:00,35.21,35.25,35.19,35.21,25800.0,19.5433,19.5655,19.5322,19.5433,25800.0
2008-04-10 10:15:00,35.21,35.21,35.12,35.19,20300.0,19.5433,19.5433,19.4934,19.5322,20300.0
2008-04-10 10:20:00,35.19,35.37,35.16,35.37,34200.0,19.5322,19.6321,19.5156,19.6321,34200.0
2008-04-10 10:25:00,35.38,35.47,35.36,35.46,17800.0,19.6377,19.6876,19.6266,19.6821,17800.0
2008-04-10 10:30:00,35.46,35.47,35.4,35.41,22400.0,19.6821,19.6876,19.6488,19.6543,22400.0
2008-04-10 10:35:00,35.42,35.43,35.34,35.37,28100.0,19.6599,19.6654,19.6155,19.6321,28100.0
2008-04-10 10:40:00,35.37,35.56,35.37,35.54,26800.0,19.6321,19.7376,19.6321,19.7265,26800.0
2008-04-10 10:45:00,35.53,35.62,35.51,35.61,30400.0,19.7209,19.7709,19.7098,19.7653,30400.0
2008-04-10 10:50:00,35.61,35.64,35.59,35.6,19900.0,19.7653,19.782,19.7542,19.7598,19900.0
2008-04-10 10:55:00,35.59,35.77,35.59,35.74,31300.0,19.7542,19.8541,19.7542,19.8375,31300.0
2008-04-10 11:00:00,35.75,35.76,35.7,35.71,19500.0,19.843,19.8486,19.8153,19.8208,19500.0
2008-04-10 11:05:00,35.71,35.74,35.66,35.73,37300.0,19.8208,19.8375,19.7931,19.8319,37300.0
2008-04-10 11:10:00,35.72,35.8,35.72,35.78,24400.0,19.8264,19.8708,19.8264,19.8597,24400.0
2008-04-10 11:15:00,35.79,35.82,35.77,35.82,22200.0,19.8652,19.8819,19.8541,19.8819,22200.0
2008-04-10 11:20:00,35.82,35.87,35.82,35.85,27000.0,19.8819,19.9096,19.8819,19.8985,27000.0
2008-04-10 11:25:00,35.85,35.85,35.77,35.79,20400.0,19.8985,19.8985,19.8541,19.8652,20400.0
2008-04-10 11:30:00,35.79,35.8,35.74,35.78,15300.0,19.8652,19.8708,19.8375,19.8597,15300.0
2008-04-10 11:35:00,35.79,35.84,35.73,35.73,25300.0,19.8652,19.893,19.8319,19.8319,25300.0
2008-04-10 11:40:00,35.73,35.83,35.71,35.82,28000.0,19.8319,19.8874,19.8208,19.8819,28000.0
2008-04-10 11:45:00,35.83,35.89,35.83,35.85,20400.0,19.8874,19.9207,19.8874,19.8985,20400.0
2008-04-10 11:50:00,35.84,35.89,35.83,35.86,22000.0,19.893,19.9207,19.8874,19.9041,22000.0
2008-04-10 11:55:00,35.87,35.9,35.86,35.87,11500.0,19.9096,19.9263,19.9041,19.9096,11500.0
2008-04-10 12:00:00,35.87,35.9,35.84,35.84,25600.0,19.9096,19.9263,19.893,19.893,25600.0
2008-04-10 12:05:00,35.83,35.83,35.76,35.77,23000.0,19.8874,19.8874,19.8486,19.8541,23000.0
2008-04-10 12:10:00,35.78,35.79,35.77,35.79,8100.0,19.8597,19.8652,19.8541,19.8652,8100.0
2008-04-10 12:15:00,35.79,35.8,35.76,35.8,23500.0,19.8652,19.8708,19.8486,19.8708,23500.0
2008-04-10 12:20:00,35.81,35.82,35.78,35.79,27300.0,19.8763,19.8819,19.8597,19.8652,27300.0
2008-04-10 12:25:00,35.79,35.8,35.76,35.77,36500.0,19.8652,19.8708,19.8486,19.8541,36500.0
2008-04-10 12:30:00,35.76,35.77,35.75,35.77,25600.0,19.8486,19.8541,19.843,19.8541,25600.0
2008-04-10 12:35:00,35.77,35.79,35.75,35.78,23500.0,19.8541,19.8652,19.843,19.8597,23500.0
2008-04-10 12:40:00,35.78,35.81,35.76,35.8,29500.0,19.8597,19.8763,19.8486,19.8708,29500.0
2008-04-10 12:45:00,35.8,35.8,35.72,35.74,26000.0,19.8708,19.8708,19.8264,19.8375,26000.0
2008-04-10 12:50:00,35.74,35.75,35.72,35.74,24000.0,19.8375,19.843,19.8264,19.8375,24000.0
2008-04-10 12:55:00,35.73,35.75,35.71,35.73,27500.0,19.8319,19.843,19.8208,19.8319,27500.0
2008-04-10 13:00:00,35.74,35.75,35.71,35.71,64300.0,19.8375,19.843,19.8208,19.8208,64300.0
2008-04-10 13:05:00,35.72,35.74,35.71,35.74,6700.0,19.8264,19.8375,19.8208,19.8375,6700.0
2008-04-10 13:10:00,35.73,35.79,35.73,35.76,22900.0,19.8319,19.8652,19.8319,19.8486,22900.0
2008-04-10 13:15:00,35.76,35.8,35.76,35.78,12600.0,19.8486,19.8708,19.8486,19.8597,12600.0
2008-04-10 13:20:00,35.78,35.82,35.77,35.78,23400.0,19.8597,19.8819,19.8541,19.8597,23400.0
2008-04-10 13:25:00,35.78,35.83,35.77,35.83,16700.0,19.8597,19.8874,19.8541,19.8874,16700.0
2008-04-10 13:30:00,35.83,35.9,35.81,35.83,38600.0,19.8874,19.9263,19.8763,19.8874,38600.0
2008-04-10 13:35:00,35.82,35.89,35.82,35.88,20700.0,19.8819,19.9207,19.8819,19.9152,20700.0
2008-04-10 13:40:00,35.87,35.89,35.84,35.88,15000.0,19.9096,19.9207,19.893,19.9152,15000.0
2008-04-10 13:45:00,35.88,35.9,35.86,35.9,21500.0,19.9152,19.9263,19.9041,19.9263,21500.0
2008-04-10 13:50:00,35.9,35.9,35.81,35.81,33600.0,19.9263,19.9263,19.8763,19.8763,33600.0
2008-04-10 13:55:00,35.81,35.82,35.75,35.75,35600.0,19.8763,19.8819,19.843,19.843,35600.0
2008-04-10 14:00:00,35.75,35.81,35.75,35.79,42100.0,19.843,19.8763,19.843,19.8652,42100.0
2008-04-10 14:05:00,35.8,35.81,35.79,35.8,9800.0,19.8708,19.8763,19.8652,19.8708,9800.0
2008-04-10 14:10:00,35.8,35.82,35.76,35.76,39600.0,19.8708,19.8819,19.8486,19.8486,39600.0
2008-04-10 14:15:00,35.76,35.77,35.74,35.77,39500.0,19.8486,19.8541,19.8375,19.8541,39500.0
2008-04-10 14:20:00,35.77,35.79,35.75,35.77,52100.0,19.8541,19.8652,19.843,19.8541,52100.0
2008-04-10 14:25:00,35.78,35.78,35.74,35.78,77000.0,19.8597,19.8597,19.8375,19.8597,77000.0
2008-04-10 14:30:00,35.78,35.81,35.75,35.81,65700.0,19.8597,19.8763,19.843,19.8763,65700.0
2008-04-10 14:35:00,35.82,35.84,35.8,35.84,36500.0,19.8819,19.893,19.8708,19.893,36500.0
2008-04-10 14:40:00,35.84,35.9,35.83,35.89,44100.0,19.893,19.9263,19.8874,19.9207,44100.0
2008-04-10 14:45:00,35.89,35.9,35.87,35.89,13400.0,19.9207,19.9263,19.9096,19.9207,13400.0
2008-04-10 14:50:00,35.89,35.92,35.88,35.9,38600.0,19.9207,19.9374,19.9152,19.9263,38600.0
2008-04-10 14:55:00,35.91,35.93,35.89,35.91,61700.0,19.9318,19.9429,19.9207,19.9318,61700.0
2008-04-10 15:00:00,35.92,35.95,35.92,35.92,47200.0,19.9374,19.954,19.9374,19.9374,47200.0
2008-04-10 15:05:00,35.93,35.97,35.93,35.94,25900.0,19.9429,19.9651,19.9429,19.9485,25900.0
2008-04-10 15:10:00,35.94,35.95,35.89,35.89,29500.0,19.9485,19.954,19.9207,19.9207,29500.0
2008-04-10 15:15:00,35.89,35.94,35.89,35.91,61600.0,19.9207,19.9485,19.9207,19.9318,61600.0
2008-04-10 15:20:00,35.91,35.94,35.9,35.93,38900.0,19.9318,19.9485,19.9263,19.9429,38900.0
2008-04-10 15:25:00,35.93,35.94,35.92,35.92,24800.0,19.9429,19.9485,19.9374,19.9374,24800.0
2008-04-10 15:30:00,35.92,35.93,35.82,35.83,192500.0,19.9374,19.9429,19.8819,19.8874,192500.0
2008-04-10 15:35:00,35.83,35.87,35.81,35.86,95800.0,19.8874,19.9096,19.8763,19.9041,95800.0
2008-04-10 15:40:00,35.86,35.87,35.81,35.82,251200.0,19.9041,19.9096,19.8763,19.8819,251200.0
2008-04-10 15:45:00,35.82,35.83,35.8,35.82,85700.0,19.8819,19.8874,19.8708,19.8819,85700.0
2008-04-10 15:50:00,35.82,35.88,35.79,35.87,174500.0,19.8819,19.9152,19.8652,19.9096,174500.0
2008-04-10 15:55:00,35.87,35.89,35.85,35.85,50100.0,19.9096,19.9207,19.8985,19.8985,50100.0
2008-04-11 09:30:00,35.96,36.05,35.47,35.63,49600.0,19.9596,20.0095,19.6876,19.7764,49600.0
2008-04-11 09:35:00,35.62,35.62,35.55,35.59,20200.0,19.7709,19.7709,19.732,19.7542,20200.0
2008-04-11 09:40:00,35.57,35.62,35.51,35.58,17900.0,19.7431,19.7709,19.7098,19.7487,17900.0
2008-04-11 09:45:00,35.57,35.61,35.51,35.54,63000.0,19.7431,19.7653,19.7098,19.7265,63000.0
2008-04-11 09:50:00,35.55,35.57,35.54,35.55,86700.0,19.732,19.7431,19.7265,19.732,86700.0
2008-04-11 09:55:00,35.55,35.57,35.48,35.49,109600.0,19.732,19.7431,19.6932,19.6987,109600.0
2008-04-11 10:00:00,35.49,35.51,35.45,35.47,114100.0,19.6987,19.7098,19.6765,19.6876,114100.0
2008-04-11 10:05:00,35.47,35.52,35.42,35.48,91800.0,19.6876,19.7154,19.6599,19.6932,91800.0
2008-04-11 10:10:00,35.48,35.54,35.45,35.53,44200.0,19.6932,19.7265,19.6765,19.7209,44200.0
2008-04-11 10:15:00,35.52,35.59,35.47,35.54,38200.0,19.7154,19.7542,19.6876,19.7265,38200.0
2008-04-11 10:20:00,35.54,35.59,35.54,35.58,30800.0,19.7265,19.7542,19.7265,19.7487,30800.0
2008-04-11 10:25:00,35.58,35.61,35.48,35.51,29500.0,19.7487,19.7653,19.6932,19.7098,29500.0
2008-04-11 10:30:00,35.5,35.61,35.5,35.56,44700.0,19.7043,19.7653,19.7043,19.7376,44700.0
2008-04-11 10:35:00,35.56,35.59,35.54,35.58,28700.0,19.7376,19.7542,19.7265,19.7487,28700.0
2008-04-11 10:40:00,35.58,35.62,35.57,35.59,22800.0,19.7487,19.7709,19.7431,19.7542,22800.0
2008-04-11 10:45:00,35.59,35.65,35.57,35.65,17000.0,19.7542,19.7875,19.7431,19.7875,17000.0
2008-04-11 10:50:00,35.65,35.69,35.65,35.67,22900.0,19.7875,19.8097,19.7875,19.7986,22900.0
2008-04-11 10:55:00,35.67,35.69,35.64,35.68,37700.0,19.7986,19.8097,19.782,19.8042,37700.0
2008-04-11 11:00:00,35.68,35.68,35.57,35.6,28700.0,19.8042,19.8042,19.7431,19.7598,28700.0
2008-04-11 11:05:00,35.59,35.66,35.57,35.66,17300.0,19.7542,19.7931,19.7431,19.7931,17300.0
2008-04-11 11:10:00,35.66,35.69,35.56,35.58,86300.0,19.7931,19.8097,19.7376,19.7487,86300.0
2008-04-11 11:15:00,35.59,35.63,35.57,35.62,21800.0,19.7542,19.7764,19.7431,19.7709,21800.0
2008-04-11 11:20:00,35.63,35.63,35.57,35.58,15300.0,19.7764,19.7764,19.7431,19.7487,15300.0
2008-04-11 11:25:00,35.58,35.59,35.56,35.58,13700.0,19.7487,19.7542,19.7376,19.7487,13700.0
2008-04-11 11:30:00,35.57,35.63,35.56,35.61,30100.0,19.7431,19.7764,19.7376,19.7653,30100.0
2008-04-11 11:35:00,35.62,35.68,35.61,35.67,7500.0,19.7709,19.8042,19.7653,19.7986,7500.0
2008-04-11 11:40:00,35.66,35.7,35.66,35.68,7500.0,19.7931,19.8153,19.7931,19.8042,7500.0
2008-04-11 11:45:00,35.69,35.69,35.61,35.63,13700.0,19.8097,19.8097,19.7653,19.7764,13700.0
2008-04-11 11:50:00,35.63,35.65,35.61,35.64,7600.0,19.7764,19.7875,19.7653,19.782,7600.0
2008-04-11 11:55:00,35.63,35.68,35.63,35.67,13200.0,19.7764,19.8042,19.7764,19.7986,13200.0
2008-04-11 12:00:00,35.68,35.68,35.64,35.65,10800.0,19.8042,19.8042,19.782,19.7875,10800.0
2008-04-11 12:05:00,35.64,35.65,35.58,35.59,9300.0,19.782,19.7875,19.7487,19.7542,9300.0
2008-04-11 12:10:00,35.59,35.61,35.58,35.6,8100.0,19.7542,19.7653,19.7487,19.7598,8100.0
2008-04-11 12:15:00,35.6,35.6,35.59,35.6,10400.0,19.7598,19.7598,19.7542,19.7598,10400.0
2008-04-11 12:20:00,35.59,35.6,35.51,35.53,33500.0,19.7542,19.7598,19.7098,19.7209,33500.0
2008-04-11 12:25:00,35.53,35.54,35.49,35.51,16300.0,19.7209,19.7265,19.6987,19.7098,16300.0
2008-04-11 12:30:00,35.52,35.54,35.51,35.52,15500.0,19.7154,19.7265,19.7098,19.7154,15500.0
2008-04-11 12:35:00,35.51,35.56,35.5,35.55,12600.0,19.7098,19.7376,19.7043,19.732,12600.0
2008-04-11 12:40:00,35.54,35.56,35.54,35.54,54600.0,19.7265,19.7376,19.7265,19.7265,54600.0
2008-04-11 12:45:00,35.54,35.55,35.52,35.55,11400.0,19.7265,19.732,19.7154,19.732,11400.0
2008-04-11 12:50:00,35.54,35.61,35.54,35.6,15400.0,19.7265,19.7653,19.7265,19.7598,15400.0
2008-04-11 12:55:00,35.6,35.6,35.56,35.57,7100.0,19.7598,19.7598,19.7376,19.7431,7100.0
2008-04-11 13:00:00,35.57,35.59,35.55,35.58,11800.0,19.7431,19.7542,19.732,19.7487,11800.0
2008-04-11 13:05:00,35.57,35.6,35.56,35.6,11100.0,19.7431,19.7598,19.7376,19.7598,11100.0
2008-04-11 13:10:00,35.6,35.62,35.59,35.62,10200.0,19.7598,19.7709,19.7542,19.7709,10200.0
2008-04-11 13:15:00,35.61,35.63,35.61,35.62,8900.0,19.7653,19.7764,19.7653,19.7709,8900.0
2008-04-11 13:20:00,35.61,35.63,35.58,35.62,14800.0,19.7653,19.7764,19.7487,19.7709,14800.0
2008-04-11 13:25:00,35.63,35.63,35.54,35.58,16200.0,19.7764,19.7764,19.7265,19.7487,16200.0
2008-04-11 13:30:00,35.58,35.6,35.55,35.57,30500.0,19.7487,19.7598,19.732,19.7431,30500.0
2008-04-11 13:35:00,35.58,35.58,35.56,35.56,11800.0,19.7487,19.7487,19.7376,19.7376,11800.0
2008-04-11 13:40:00,35.56,35.58,35.56,35.56,44100.0,19.7376,19.7487,19.7376,19.7376,44100.0
2008-04-11 13:45:00,35.56,35.58,35.56,35.58,12600.0,19.7376,19.7487,19.7376,19.7487,12600.0
2008-04-11 13:50:00,35.57,35.58,35.54,35.54,17300.0,19.7431,19.7487,19.7265,19.7265,17300.0
2008-04-11 13:55:00,35.54,35.62,35.54,35.6,14000.0,19.7265,19.7709,19.7265,19.7598,14000.0
2008-04-11 14:00:00,35.6,35.63,35.6,35.62,17400.0,19.7598,19.7764,19.7598,19.7709,17400.0
2008-04-11 14:05:00,35.62,35.63,35.61,35.63,9400.0,19.7709,19.7764,19.7653,19.7764,9400.0
2008-04-11 14:10:00,35.62,35.63,35.59,35.59,36500.0,19.7709,19.7764,19.7542,19.7542,36500.0
2008-04-11 14:15:00,35.58,35.59,35.55,35.59,33300.0,19.7487,19.7542,19.732,19.7542,33300.0
2008-04-11 14:20:00,35.59,35.6,35.57,35.57,13600.0,19.7542,19.7598,19.7431,19.7431,13600.0
2008-04-11 14:25:00,35.57,35.59,35.56,35.56,19600.0,19.7431,19.7542,19.7376,19.7376,19600.0
2008-04-11 14:30:00,35.56,35.59,35.55,35.56,90700.0,19.7376,19.7542,19.732,19.7376,90700.0
2008-04-11 14:35:00,35.55,35.57,35.54,35.54,10100.0,19.732,19.7431,19.7265,19.7265,10100.0
2008-04-11 14:40:00,35.54,35.56,35.52,35.54,34400.0,19.7265,19.7376,19.7154,19.7265,34400.0
2008-04-11 14:45:00,35.53,35.56,35.53,35.55,13100.0,19.7209,19.7376,19.7209,19.732,13100.0
2008-04-11 14:50:00,35.56,35.59,35.56,35.58,14500.0,19.7376,19.7542,19.7376,19.7487,14500.0
2008-04-11 14:55:00,35.59,35.59,35.57,35.58,20000.0,19.7542,19.7542,19.7431,19.7487,20000.0
2008-04-11 15:00:00,35.58,35.58,35.53,35.55,36300.0,19.7487,19.7487,19.7209,19.732,36300.0
2008-04-11 15:05:00,35.56,35.58,35.53,35.54,82500.0,19.7376,19.7487,19.7209,19.7265,82500.0
2008-04-11 15:10:00,35.54,35.55,35.53,35.53,34100.0,19.7265,19.732,19.7209,19.7209,34100.0
2008-04-11 15:15:00,35.54,35.6,35.53,35.59,118600.0,19.7265,19.7598,19.7209,19.7542,118600.0
2008-04-11 15:20:00,35.59,35.6,35.56,35.58,16800.0,19.7542,19.7598,19.7376,19.7487,16800.0
2008-04-11 15:25:00,35.58,35.6,35.57,35.57,22000.0,19.7487,19.7598,19.7431,19.7431,22000.0
2008-04-11 15:30:00,35.57,35.58,35.53,35.54,38800.0,19.7431,19.7487,19.7209,19.7265,38800.0
2008-04-11 15:35:00,35.53,35.54,35.48,35.5,132300.0,19.7209,19.7265,19.6932,19.7043,132300.0
2008-04-11 15:40:00,35.49,35.51,35.49,35.49,74500.0,19.6987,19.7098,19.6987,19.6987,74500.0
2008-04-11 15:45:00,35.49,35.52,35.48,35.51,48200.0,19.6987,19.7154,19.6932,19.7098,48200.0
2008-04-11 15:50:00,35.51,35.52,35.46,35.51,257900.0,19.7098,19.7154,19.6821,19.7098,257900.0
2008-04-11 15:55:00,35.52,35.56,35.51,35.55,139300.0,19.7154,19.7376,19.7098,19.732,139300.0
2008-04-14 09:30:00,35.76,35.76,35.33,35.43,27800.0,19.8486,19.8486,19.6099,19.6654,27800.0
2008-04-14 09:35:00,35.45,35.59,35.43,35.59,9700.0,19.6765,19.7542,19.6654,19.7542,9700.0
2008-04-14 09:40:00,35.6,35.71,35.58,35.61,18500.0,19.7598,19.8208,19.7487,19.7653,18500.0
2008-04-14 09:45:00,35.6,35.62,35.5,35.56,15500.0,19.7598,19.7709,19.7043,19.7376,15500.0
2008-04-14 09:50:00,35.56,35.56,35.47,35.5,12100.0,19.7376,19.7376,19.6876,19.7043,12100.0
2008-04-14 09:55:00,35.48,35.51,35.44,35.5,13200.0,19.6932,19.7098,19.671,19.7043,13200.0
2008-04-14 10:00:00,35.49,35.57,35.47,35.57,15700.0,19.6987,19.7431,19.6876,19.7431,15700.0
2008-04-14 10:05:00,35.57,35.63,35.44,35.44,44900.0,19.7431,19.7764,19.671,19.671,44900.0
2008-04-14 10:10:00,35.44,35.47,35.43,35.46,9400.0,19.671,19.6876,19.6654,19.6821,9400.0
2008-04-14 10:15:00,35.45,35.49,35.43,35.45,20400.0,19.6765,19.6987,19.6654,19.6765,20400.0
2008-04-14 10:20:00,35.45,35.48,35.45,35.46,10900.0,19.6765,19.6932,19.6765,19.6821,10900.0
2008-04-14 10:25:00,35.47,35.49,35.46,35.47,9500.0,19.6876,19.6987,19.6821,19.6876,9500.0
2008-04-14 10:30:00,35.47,35.54,35.47,35.54,7400.0,19.6876,19.7265,19.6876,19.7265,7400.0
2008-04-14 10:35:00,35.54,35.54,35.47,35.51,24100.0,19.7265,19.7265,19.6876,19.7098,24100.0
2008-04-14 10:40:00,35.5,35.52,35.48,35.49,11300.0,19.7043,19.7154,19.6932,19.6987,11300.0
2008-04-14 10:45:00,35.49,35.51,35.48,35.5,8400.0,19.6987,19.7098,19.6932,19.7043,8400.0
2008-04-14 10:50:00,35.5,35.5,35.47,35.48,5900.0,19.7043,19.7043,19.6876,19.6932,5900.0
2008-04-14 10:55:00,35.48,35.52,35.48,35.49,15600.0,19.6932,19.7154,19.6932,19.6987,15600.0
2008-04-14 11:00:00,35.49,35.5,35.48,35.49,12800.0,19.6987,19.7043,19.6932,19.6987,12800.0
2008-04-14 11:05:00,35.48,35.5,35.46,35.46,9100.0,19.6932,19.7043,19.6821,19.6821,9100.0
2008-04-14 11:10:00,35.46,35.46,35.4,35.4,12200.0,19.6821,19.6821,19.6488,19.6488,12200.0
2008-04-14 11:15:00,35.4,35.43,35.4,35.42,12800.0,19.6488,19.6654,19.6488,19.6599,12800.0
2008-04-14 11:20:00,35.41,35.42,35.36,35.36,68900.0,19.6543,19.6599,19.6266,19.6266,68900.0
2008-04-14 11:25:00,35.36,35.36,35.32,35.35,27900.0,19.6266,19.6266,19.6044,19.621,27900.0
2008-04-14 11:30:00,35.35,35.35,35.33,35.35,15500.0,19.621,19.621,19.6099,19.621,15500.0
2008-04-14 11:35:00,35.35,35.37,35.34,35.35,35800.0,19.621,19.6321,19.6155,19.621,35800.0
2008-04-14 11:40:00,35.36,35.42,35.35,35.42,9000.0,19.6266,19.6599,19.621,19.6599,9000.0
2008-04-14 11:45:00,35.42,35.45,35.41,35.45,11200.0,19.6599,19.6765,19.6543,19.6765,11200.0
2008-04-14 11:50:00,35.46,35.46,35.43,35.44,9400.0,19.6821,19.6821,19.6654,19.671,9400.0
2008-04-14 11:55:00,35.45,35.51,35.45,35.51,9800.0,19.6765,19.7098,19.6765,19.7098,9800.0
2008-04-14 12:00:00,35.51,35.52,35.5,35.5,17100.0,19.7098,19.7154,19.7043,19.7043,17100.0
2008-04-14 12:05:00,35.5,35.51,35.43,35.48,16200.0,19.7043,19.7098,19.6654,19.6932,16200.0
2008-04-14 12:10:00,35.47,35.51,35.46,35.49,9400.0,19.6876,19.7098,19.6821,19.6987,9400.0
2008-04-14 12:15:00,35.48,35.49,35.44,35.47,33400.0,19.6932,19.6987,19.671,19.6876,33400.0
2008-04-14 12:20:00,35.47,35.5,35.47,35.5,4700.0,19.6876,19.7043,19.6876,19.7043,4700.0
2008-04-14 12:25:00,35.5,35.6,35.49,35.6,15800.0,19.7043,19.7598,19.6987,19.7598,15800.0
2008-04-14 12:30:00,35.6,35.64,35.58,35.64,22700.0,19.7598,19.782,19.7487,19.782,22700.0
2008-04-14 12:35:00,35.64,35.64,35.59,35.61,11800.0,19.782,19.782,19.7542,19.7653,11800.0
2008-04-14 12:40:00,35.6,35.6,35.55,35.57,7300.0,19.7598,19.7598,19.732,19.7431,7300.0
2008-04-14 12:45:00,35.57,35.62,35.56,35.61,18400.0,19.7431,19.7709,19.7376,19.7653,18400.0
2008-04-14 12:50:00,35.62,35.71,35.62,35.7,16800.0,19.7709,19.8208,19.7709,19.8153,16800.0
2008-04-14 12:55:00,35.69,35.71,35.65,35.66,36900.0,19.8097,19.8208,19.7875,19.7931,36900.0
2008-04-14 13:00:00,35.66,35.66,35.62,35.64,6800.0,19.7931,19.7931,19.7709,19.782,6800.0
2008-04-14 13:05:00,35.64,35.64,35.6,35.6,6000.0,19.782,19.782,19.7598,19.7598,6000.0
2008-04-14 13:10:00,35.6,35.64,35.59,35.59,11200.0,19.7598,19.782,19.7542,19.7542,11200.0
2008-04-14 13:15:00,35.59,35.59,35.55,35.55,8500.0,19.7542,19.7542,19.732,19.732,8500.0
2008-04-14 13:20:00,35.55,35.59,35.55,35.57,7200.0,19.732,19.7542,19.732,19.7431,7200.0
2008-04-14 13:25:00,35.57,35.57,35.5,35.54,8500.0,19.7431,19.7431,19.7043,19.7265,8500.0
2008-04-14 13:30:00,35.52,35.54,35.49,35.51,7100.0,19.7154,19.7265,19.6987,19.7098,7100.0
2008-04-14 13:35:00,35.5,35.53,35.5,35.51,7100.0,19.7043,19.7209,19.7043,19.7098,7100.0
2008-04-14 13:40:00,35.52,35.52,35.47,35.49,26400.0,19.7154,19.7154,19.6876,19.6987,26400.0
2008-04-14 13:45:00,35.49,35.49,35.41,35.45,81200.0,19.6987,19.6987,19.6543,19.6765,81200.0
2008-04-14 13:50:00,35.44,35.47,35.42,35.45,34700.0,19.671,19.6876,19.6599,19.6765,34700.0
2008-04-14 13:55:00,35.45,35.51,35.44,35.49,17900.0,19.6765,19.7098,19.671,19.6987,17900.0
2008-04-14 14:00:00,35.51,35.53,35.49,35.51,28300.0,19.7098,19.7209,19.6987,19.7098,28300.0
2008-04-14 14:05:00,35.51,35.53,35.51,35.52,7700.0,19.7098,19.7209,19.7098,19.7154,7700.0
2008-04-14 14:10:00,35.52,35.53,35.5,35.5,5600.0,19.7154,19.7209,19.7043,19.7043,5600.0
2008-04-14 14:15:00,35.5,35.51,35.48,35.48,14100.0,19.7043,19.7098,19.6932,19.6932,14100.0
2008-04-14 14:20:00,35.48,35.55,35.48,35.54,15600.0,19.6932,19.732,19.6932,19.7265,15600.0
2008-04-14 14:25:00,35.54,35.55,35.51,35.52,11000.0,19.7265,19.732,19.7098,19.7154,11000.0
2008-04-14 14:30:00,35.52,35.57,35.51,35.57,22800.0,19.7154,19.7431,19.7098,19.7431,22800.0
2008-04-14 14:35:00,35.56,35.59,35.56,35.59,6200.0,19.7376,19.7542,19.7376,19.7542,6200.0
2008-04-14 14:40:00,35.59,35.6,35.58,35.59,7100.0,19.7542,19.7598,19.7487,19.7542,7100.0
2008-04-14 14:45:00,35.6,35.61,35.56,35.56,21700.0,19.7598,19.7653,19.7376,19.7376,21700.0
2008-04-14 14:50:00,35.56,35.57,35.51,35.52,19600.0,19.7376,19.7431,19.7098,19.7154,19600.0
2008-04-14 14:55:00,35.52,35.53,35.51,35.52,37000.0,19.7154,19.7209,19.7098,19.7154,37000.0
2008-04-14 15:00:00,35.53,35.54,35.52,35.52,7400.0,19.7209,19.7265,19.7154,19.7154,7400.0
2008-04-14 15:05:00,35.52,35.53,35.48,35.51,20800.0,19.7154,19.7209,19.6932,19.7098,20800.0
2008-04-14 15:10:00,35.52,35.52,35.49,35.5,107300.0,19.7154,19.7154,19.6987,19.7043,107300.0
2008-04-14 15:15:00,35.5,35.52,35.49,35.51,20100.0,19.7043,19.7154,19.6987,19.7098,20100.0
2008-04-14 15:20:00,35.51,35.57,35.5,35.56,21500.0,19.7098,19.7431,19.7043,19.7376,21500.0
2008-04-14 15:25:00,35.56,35.57,35.53,35.54,17900.0,19.7376,19.7431,19.7209,19.7265,17900.0
2008-04-14 15:30:00,35.54,35.57,35.5,35.55,41000.0,19.7265,19.7431,19.7043,19.732,41000.0
2008-04-14 15:35:00,35.54,35.59,35.53,35.56,23600.0,19.7265,19.7542,19.7209,19.7376,23600.0
2008-04-14 15:40:00,35.56,35.59,35.55,35.57,43700.0,19.7376,19.7542,19.732,19.7431,43700.0
2008-04-14 15:45:00,35.58,35.61,35.57,35.6,33300.0,19.7487,19.7653,19.7431,19.7598,33300.0
2008-04-14 15:50:00,35.6,35.6,35.54,35.54,47200.0,19.7598,19.7598,19.7265,19.7265,47200.0
2008-04-14 15:55:00,35.54,35.55,35.46,35.46,110000.0,19.7265,19.732,19.6821,19.6821,110000.0
2008-04-15 09:30:00,35.56,35.58,35.16,35.38,71500.0,19.7376,19.7487,19.5156,19.6377,71500.0
2008-04-15 09:35:00,35.36,35.46,35.36,35.37,44400.0,19.6266,19.6821,19.6266,19.6321,44400.0
2008-04-15 09:40:00,35.37,35.37,35.28,35.36,31000.0,19.6321,19.6321,19.5822,19.6266,31000.0
2008-04-15 09:45:00,35.36,35.38,35.35,35.37,19700.0,19.6266,19.6377,19.621,19.6321,19700.0
2008-04-15 09:50:00,35.36,35.36,35.28,35.31,58300.0,19.6266,19.6266,19.5822,19.5988,58300.0
2008-04-15 09:55:00,35.31,35.33,35.25,35.25,94600.0,19.5988,19.6099,19.5655,19.5655,94600.0
2008-04-15 10:00:00,35.26,35.31,35.26,35.3,46400.0,19.5711,19.5988,19.5711,19.5933,46400.0
2008-04-15 10:05:00,35.3,35.32,35.29,35.32,25700.0,19.5933,19.6044,19.5877,19.6044,25700.0
2008-04-15 10:10:00,35.33,35.35,35.28,35.28,54300.0,19.6099,19.621,19.5822,19.5822,54300.0
2008-04-15 10:15:00,35.29,35.35,35.29,35.34,28500.0,19.5877,19.621,19.5877,19.6155,28500.0
2008-04-15 10:20:00,35.33,35.4,35.33,35.39,29400.0,19.6099,19.6488,19.6099,19.6432,29400.0
2008-04-15 10:25:00,35.39,35.4,35.32,35.33,56400.0,19.6432,19.6488,19.6044,19.6099,56400.0
2008-04-15 10:30:00,35.32,35.35,35.32,35.32,47400.0,19.6044,19.621,19.6044,19.6044,47400.0
2008-04-15 10:35:00,35.32,35.36,35.27,35.35,86200.0,19.6044,19.6266,19.5766,19.621,86200.0
2008-04-15 10:40:00,35.34,35.36,35.29,35.36,33600.0,19.6155,19.6266,19.5877,19.6266,33600.0
2008-04-15 10:45:00,35.35,35.38,35.35,35.37,41200.0,19.621,19.6377,19.621,19.6321,41200.0
2008-04-15 10:50:00,35.38,35.38,35.3,35.3,45200.0,19.6377,19.6377,19.5933,19.5933,45200.0
2008-04-15 10:55:00,35.29,35.32,35.29,35.29,15700.0,19.5877,19.6044,19.5877,19.5877,15700.0
2008-04-15 11:00:00,35.29,35.29,35.28,35.29,11500.0,19.5877,19.5877,19.5822,19.5877,11500.0
2008-04-15 11:05:00,35.28,35.28,35.21,35.22,19700.0,19.5822,19.5822,19.5433,19.5489,19700.0
2008-04-15 11:10:00,35.21,35.25,35.19,35.2,39300.0,19.5433,19.5655,19.5322,19.5378,39300.0
2008-04-15 11:15:00,35.2,35.22,35.17,35.22,32200.0,19.5378,19.5489,19.5211,19.5489,32200.0
2008-04-15 11:20:00,35.22,35.29,35.19,35.29,31500.0,19.5489,19.5877,19.5322,19.5877,31500.0
2008-04-15 11:25:00,35.29,35.29,35.25,35.26,12600.0,19.5877,19.5877,19.5655,19.5711,12600.0
2008-04-15 11:30:00,35.26,35.28,35.23,35.28,12800.0,19.5711,19.5822,19.5544,19.5822,12800.0
2008-04-15 11:35:00,35.28,35.3,35.27,35.3,5100.0,19.5822,19.5933,19.5766,19.5933,5100.0
2008-04-15 11:40:00,35.3,35.32,35.28,35.3,10200.0,19.5933,19.6044,19.5822,19.5933,10200.0
2008-04-15 11:45:00,35.3,35.35,35.3,35.35,4900.0,19.5933,19.621,19.5933,19.621,4900.0
2008-04-15 11:50:00,35.35,35.37,35.34,35.35,12600.0,19.621,19.6321,19.6155,19.621,12600.0
2008-04-15 11:55:00,35.34,35.37,35.34,35.37,9300.0,19.6155,19.6321,19.6155,19.6321,9300.0
2008-04-15 12:00:00,35.38,35.41,35.37,35.41,20600.0,19.6377,19.6543,19.6321,19.6543,20600.0
2008-04-15 12:05:00,35.4,35.43,35.38,35.4,44900.0,19.6488,19.6654,19.6377,19.6488,44900.0
2008-04-15 12:10:00,35.4,35.45,35.4,35.43,26900.0,19.6488,19.6765,19.6488,19.6654,26900.0
2008-04-15 12:15:00,35.43,35.48,35.43,35.46,11500.0,19.6654,19.6932,19.6654,19.6821,11500.0
2008-04-15 12:20:00,35.46,35.46,35.42,35.42,20400.0,19.6821,19.6821,19.6599,19.6599,20400.0
2008-04-15 12:25:00,35.43,35.44,35.42,35.44,5100.0,19.6654,19.671,19.6599,19.671,5100.0
2008-04-15 12:30:00,35.44,35.47,35.44,35.46,23300.0,19.671,19.6876,19.671,19.6821,23300.0
2008-04-15 12:35:00,35.46,35.48,35.44,35.48,11500.0,19.6821,19.6932,19.671,19.6932,11500.0
2008-04-15 12:40:00,35.49,35.52,35.49,35.5,4700.0,19.6987,19.7154,19.6987,19.7043,4700.0
2008-04-15 12:45:00,35.5,35.5,35.48,35.48,3200.0,19.7043,19.7043,19.6932,19.6932,3200.0
2008-04-15 12:50:00,35.48,35.49,35.45,35.47,11400.0,19.6932,19.6987,19.6765,19.6876,11400.0
2008-04-15 12:55:00,35.47,35.48,35.45,35.45,8200.0,19.6876,19.6932,19.6765,19.6765,8200.0
2008-04-15 13:00:00,35.46,35.46,35.43,35.43,5500.0,19.6821,19.6821,19.6654,19.6654,5500.0
2008-04-15 13:05:00,35.44,35.47,35.43,35.44,12700.0,19.671,19.6876,19.6654,19.671,12700.0
2008-04-15 13:10:00,35.44,35.5,35.42,35.48,15600.0,19.671,19.7043,19.6599,19.6932,15600.0
2008-04-15 13:15:00,35.49,35.54,35.49,35.52,11800.0,19.6987,19.7265,19.6987,19.7154,11800.0
2008-04-15 13:20:00,35.52,35.54,35.51,35.54,8600.0,19.7154,19.7265,19.7098,19.7265,8600.0
2008-04-15 13:25:00,35.53,35.54,35.52,35.54,6100.0,19.7209,19.7265,19.7154,19.7265,6100.0
2008-04-15 13:30:00,35.54,35.55,35.54,35.54,4100.0,19.7265,19.732,19.7265,19.7265,4100.0
2008-04-15 13:35:00,35.55,35.57,35.54,35.56,12200.0,19.732,19.7431,19.7265,19.7376,12200.0
2008-04-15 13:40:00,35.56,35.56,35.53,35.55,6400.0,19.7376,19.7376,19.7209,19.732,6400.0
2008-04-15 13:45:00,35.54,35.64,35.54,35.63,23300.0,19.7265,19.782,19.7265,19.7764,23300.0
2008-04-15 13:50:00,35.62,35.69,35.62,35.68,12300.0,19.7709,19.8097,19.7709,19.8042,12300.0
2008-04-15 13:55:00,35.68,35.68,35.62,35.62,13100.0,19.8042,19.8042,19.7709,19.7709,13100.0
2008-04-15 14:00:00,35.63,35.63,35.58,35.58,27900.0,19.7764,19.7764,19.7487,19.7487,27900.0
2008-04-15 14:05:00,35.59,35.62,35.58,35.62,25200.0,19.7542,19.7709,19.7487,19.7709,25200.0
2008-04-15 14:10:00,35.61,35.63,35.61,35.63,10200.0,19.7653,19.7764,19.7653,19.7764,10200.0
2008-04-15 14:15:00,35.63,35.63,35.6,35.6,18200.0,19.7764,19.7764,19.7598,19.7598,18200.0
2008-04-15 14:20:00,35.61,35.62,35.6,35.6,10000.0,19.7653,19.7709,19.7598,19.7598,10000.0
2008-04-15 14:25:00,35.6,35.61,35.58,35.58,6300.0,19.7598,19.7653,19.7487,19.7487,6300.0
2008-04-15 14:30:00,35.58,35.63,35.58,35.62,17100.0,19.7487,19.7764,19.7487,19.7709,17100.0
2008-04-15 14:35:00,35.61,35.63,35.6,35.6,18000.0,19.7653,19.7764,19.7598,19.7598,18000.0
2008-04-15 14:40:00,35.6,35.61,35.55,35.55,21700.0,19.7598,19.7653,19.732,19.732,21700.0
2008-04-15 14:45:00,35.55,35.56,35.53,35.54,14000.0,19.732,19.7376,19.7209,19.7265,14000.0
2008-04-15 14:50:00,35.53,35.54,35.49,35.5,19600.0,19.7209,19.7265,19.6987,19.7043,19600.0
2008-04-15 14:55:00,35.49,35.52,35.47,35.5,22000.0,19.6987,19.7154,19.6876,19.7043,22000.0
2008-04-15 15:00:00,35.49,35.51,35.47,35.51,18300.0,19.6987,19.7098,19.6876,19.7098,18300.0
2008-04-15 15:05:00,35.51,35.53,35.5,35.5,14600.0,19.7098,19.7209,19.7043,19.7043,14600.0
2008-04-15 15:10:00,35.51,35.57,35.51,35.54,21200.0,19.7098,19.7431,19.7098,19.7265,21200.0
2008-04-15 15:15:00,35.55,35.58,35.54,35.58,6900.0,19.732,19.7487,19.7265,19.7487,6900.0
2008-04-15 15:20:00,35.58,35.62,35.57,35.57,59900.0,19.7487,19.7709,19.7431,19.7431,59900.0
2008-04-15 15:25:00,35.58,35.58,35.56,35.57,43800.0,19.7487,19.7487,19.7376,19.7431,43800.0
2008-04-15 15:30:00,35.57,35.6,35.56,35.57,107500.0,19.7431,19.7598,19.7376,19.7431,107500.0
2008-04-15 15:35:00,35.58,35.58,35.52,35.53,45000.0,19.7487,19.7487,19.7154,19.7209,45000.0
2008-04-15 15:40:00,35.52,35.54,35.48,35.54,59500.0,19.7154,19.7265,19.6932,19.7265,59500.0
2008-04-15 15:45:00,35.54,35.57,35.51,35.51,25600.0,19.7265,19.7431,19.7098,19.7098,25600.0
2008-04-15 15:50:00,35.51,35.56,35.49,35.55,47000.0,19.7098,19.7376,19.6987,19.732,47000.0
2008-04-15 15:55:00,35.55,35.64,35.55,35.63,80500.0,19.732,19.782,19.732,19.7764,80500.0
2008-04-16 09:30:00,35.62,35.9,35.62,35.73,40400.0,19.7709,19.9263,19.7709,19.8319,40400.0
2008-04-16 09:35:00,35.73,35.94,35.72,35.93,29200.0,19.8319,19.9485,19.8264,19.9429,29200.0
2008-04-16 09:40:00,35.93,36.0,35.92,36.0,20100.0,19.9429,19.9818,19.9374,19.9818,20100.0
2008-04-16 09:45:00,36.03,36.08,35.99,36.0,26900.0,19.9984,20.0262,19.9762,19.9818,26900.0
2008-04-16 09:50:00,36.0,36.02,35.95,35.95,19300.0,19.9818,19.9929,19.954,19.954,19300.0
2008-04-16 09:55:00,35.96,36.02,35.96,36.01,13700.0,19.9596,19.9929,19.9596,19.9873,13700.0
2008-04-16 10:00:00,36.0,36.04,36.0,36.01,21400.0,19.9818,20.004,19.9818,19.9873,21400.0
2008-04-16 10:05:00,36.01,36.05,36.0,36.01,15100.0,19.9873,20.0095,19.9818,19.9873,15100.0
2008-04-16 10:10:00,36.0,36.04,36.0,36.03,9200.0,19.9818,20.004,19.9818,19.9984,9200.0
2008-04-16 10:15:00,36.03,36.14,36.03,36.13,51800.0,19.9984,20.0595,19.9984,20.054,51800.0
2008-04-16 10:20:00,36.14,36.33,36.13,36.32,57000.0,20.0595,20.165,20.054,20.1594,57000.0
2008-04-16 10:25:00,36.32,36.38,36.31,36.38,27400.0,20.1594,20.1927,20.1539,20.1927,27400.0
2008-04-16 10:30:00,36.38,36.41,36.37,36.4,26000.0,20.1927,20.2094,20.1872,20.2038,26000.0
2008-04-16 10:35:00,36.4,36.41,36.32,36.32,33100.0,20.2038,20.2094,20.1594,20.1594,33100.0
2008-04-16 10:40:00,36.31,36.34,36.3,36.34,19200.0,20.1539,20.1705,20.1483,20.1705,19200.0
2008-04-16 10:45:00,36.33,36.34,36.26,36.33,26600.0,20.165,20.1705,20.1261,20.165,26600.0
2008-04-16 10:50:00,36.33,36.41,36.33,36.41,19700.0,20.165,20.2094,20.165,20.2094,19700.0
2008-04-16 10:55:00,36.41,36.42,36.39,36.41,11400.0,20.2094,20.2149,20.1983,20.2094,11400.0
2008-04-16 11:00:00,36.42,36.49,36.42,36.44,26600.0,20.2149,20.2538,20.2149,20.226,26600.0
2008-04-16 11:05:00,36.45,36.45,36.37,36.37,14700.0,20.2316,20.2316,20.1872,20.1872,14700.0
2008-04-16 11:10:00,36.37,36.44,36.37,36.43,14000.0,20.1872,20.226,20.1872,20.2205,14000.0
2008-04-16 11:15:00,36.44,36.49,36.44,36.48,16100.0,20.226,20.2538,20.226,20.2482,16100.0
2008-04-16 11:20:00,36.49,36.5,36.44,36.46,15200.0,20.2538,20.2593,20.226,20.2371,15200.0
2008-04-16 11:25:00,36.45,36.47,36.44,36.46,13700.0,20.2316,20.2427,20.226,20.2371,13700.0
2008-04-16 11:30:00,36.45,36.49,36.45,36.48,25600.0,20.2316,20.2538,20.2316,20.2482,25600.0
2008-04-16 11:35:00,36.47,36.56,36.47,36.55,22800.0,20.2427,20.2926,20.2427,20.2871,22800.0
2008-04-16 11:40:00,36.55,36.6,36.53,36.56,18900.0,20.2871,20.3148,20.276,20.2926,18900.0
2008-04-16 11:45:00,36.56,36.56,36.5,36.5,9000.0,20.2926,20.2926,20.2593,20.2593,9000.0
2008-04-16 11:50:00,36.51,36.51,36.49,36.51,14400.0,20.2649,20.2649,20.2538,20.2649,14400.0
2008-04-16 11:55:00,36.51,36.51,36.48,36.48,13500.0,20.2649,20.2649,20.2482,20.2482,13500.0
2008-04-16 12:00:00,36.48,36.51,36.47,36.49,32000.0,20.2482,20.2649,20.2427,20.2538,32000.0
2008-04-16 12:05:00,36.48,36.51,36.44,36.51,32000.0,20.2482,20.2649,20.226,20.2649,32000.0
2008-04-16 12:10:00,36.51,36.57,36.5,36.54,36100.0,20.2649,20.2982,20.2593,20.2815,36100.0
2008-04-16 12:15:00,36.55,36.56,36.52,36.53,17800.0,20.2871,20.2926,20.2704,20.276,17800.0
2008-04-16 12:20:00,36.52,36.52,36.49,36.49,17500.0,20.2704,20.2704,20.2538,20.2538,17500.0
2008-04-16 12:25:00,36.5,36.52,36.47,36.51,30700.0,20.2593,20.2704,20.2427,20.2649,30700.0
2008-04-16 12:30:00,36.52,36.55,36.47,36.48,12400.0,20.2704,20.2871,20.2427,20.2482,12400.0
2008-04-16 12:35:00,36.47,36.47,36.41,36.41,17700.0,20.2427,20.2427,20.2094,20.2094,17700.0
2008-04-16 12:40:00,36.41,36.45,36.39,36.41,17200.0,20.2094,20.2316,20.1983,20.2094,17200.0
2008-04-16 12:45:00,36.41,36.41,36.37,36.37,8200.0,20.2094,20.2094,20.1872,20.1872,8200.0
2008-04-16 12:50:00,36.38,36.4,36.38,36.39,17800.0,20.1927,20.2038,20.1927,20.1983,17800.0
2008-04-16 12:55:00,36.39,36.4,36.36,36.4,29300.0,20.1983,20.2038,20.1816,20.2038,29300.0
2008-04-16 13:00:00,36.4,36.44,36.34,36.36,25800.0,20.2038,20.226,20.1705,20.1816,25800.0
2008-04-16 13:05:00,36.36,36.36,36.28,36.3,18300.0,20.1816,20.1816,20.1372,20.1483,18300.0
2008-04-16 13:10:00,36.3,36.33,36.3,36.32,13200.0,20.1483,20.165,20.1483,20.1594,13200.0
2008-04-16 13:15:00,36.32,36.32,36.29,36.31,7400.0,20.1594,20.1594,20.1428,20.1539,7400.0
2008-04-16 13:20:00,36.3,36.33,36.28,36.29,12700.0,20.1483,20.165,20.1372,20.1428,12700.0
2008-04-16 13:25:00,36.3,36.32,36.3,36.32,11000.0,20.1483,20.1594,20.1483,20.1594,11000.0
2008-04-16 13:30:00,36.31,36.32,36.3,36.3,7000.0,20.1539,20.1594,20.1483,20.1483,7000.0
2008-04-16 13:35:00,36.3,36.3,36.22,36.24,29100.0,20.1483,20.1483,20.1039,20.115,29100.0
2008-04-16 13:40:00,36.23,36.26,36.22,36.26,22400.0,20.1095,20.1261,20.1039,20.1261,22400.0
2008-04-16 13:45:00,36.26,36.27,36.25,36.27,7600.0,20.1261,20.1317,20.1206,20.1317,7600.0
2008-04-16 13:50:00,36.27,36.29,36.26,36.28,9400.0,20.1317,20.1428,20.1261,20.1372,9400.0
2008-04-16 13:55:00,36.27,36.29,36.25,36.25,12200.0,20.1317,20.1428,20.1206,20.1206,12200.0
2008-04-16 14:00:00,36.25,36.26,36.19,36.21,60000.0,20.1206,20.1261,20.0873,20.0984,60000.0
2008-04-16 14:05:00,36.21,36.22,36.18,36.18,19500.0,20.0984,20.1039,20.0817,20.0817,19500.0
2008-04-16 14:10:00,36.18,36.19,36.11,36.11,37900.0,20.0817,20.0873,20.0429,20.0429,37900.0
2008-04-16 14:15:00,36.11,36.18,36.11,36.16,41300.0,20.0429,20.0817,20.0429,20.0706,41300.0
2008-04-16 14:20:00,36.17,36.17,36.13,36.15,15200.0,20.0762,20.0762,20.054,20.0651,15200.0
2008-04-16 14:25:00,36.16,36.2,36.15,36.19,20200.0,20.0706,20.0928,20.0651,20.0873,20200.0
2008-04-16 14:30:00,36.2,36.2,36.14,36.15,78200.0,20.0928,20.0928,20.0595,20.0651,78200.0
2008-04-16 14:35:00,36.14,36.15,36.11,36.12,42500.0,20.0595,20.0651,20.0429,20.0484,42500.0
2008-04-16 14:40:00,36.12,36.15,36.12,36.14,27100.0,20.0484,20.0651,20.0484,20.0595,27100.0
2008-04-16 14:45:00,36.14,36.16,36.13,36.14,26000.0,20.0595,20.0706,20.054,20.0595,26000.0
2008-04-16 14:50:00,36.13,36.23,36.12,36.23,28300.0,20.054,20.1095,20.0484,20.1095,28300.0
2008-04-16 14:55:00,36.23,36.29,36.22,36.28,36700.0,20.1095,20.1428,20.1039,20.1372,36700.0
2008-04-16 15:00:00,36.28,36.28,36.25,36.28,43800.0,20.1372,20.1372,20.1206,20.1372,43800.0
2008-04-16 15:05:00,36.28,36.29,36.2,36.23,37800.0,20.1372,20.1428,20.0928,20.1095,37800.0
2008-04-16 15:10:00,36.23,36.3,36.23,36.29,41700.0,20.1095,20.1483,20.1095,20.1428,41700.0
2008-04-16 15:15:00,36.3,36.34,36.3,36.3,34500.0,20.1483,20.1705,20.1483,20.1483,34500.0
2008-04-16 15:20:00,36.31,36.33,36.29,36.33,19100.0,20.1539,20.165,20.1428,20.165,19100.0
2008-04-16 15:25:00,36.33,36.38,36.32,36.37,24200.0,20.165,20.1927,20.1594,20.1872,24200.0
2008-04-16 15:30:00,36.37,36.38,36.36,36.37,37000.0,20.1872,20.1927,20.1816,20.1872,37000.0
2008-04-16 15:35:00,36.37,36.41,36.36,36.39,25700.0,20.1872,20.2094,20.1816,20.1983,25700.0
2008-04-16 15:40:00,36.4,36.41,36.38,36.4,50000.0,20.2038,20.2094,20.1927,20.2038,50000.0
2008-04-16 15:45:00,36.39,36.45,36.38,36.44,58400.0,20.1983,20.2316,20.1927,20.226,58400.0
2008-04-16 15:50:00,36.45,36.51,36.38,36.42,110100.0,20.2316,20.2649,20.1927,20.2149,110100.0
2008-04-16 15:55:00,36.41,36.42,36.38,36.39,113400.0,20.2094,20.2149,20.1927,20.1983,113400.0
2008-04-17 09:30:00,36.57,36.7,36.22,36.69,43400.0,20.2982,20.3703,20.1039,20.3648,43400.0
2008-04-17 09:35:00,36.69,36.69,36.48,36.48,34800.0,20.3648,20.3648,20.2482,20.2482,34800.0
2008-04-17 09:40:00,36.49,36.55,36.46,36.5,15400.0,20.2538,20.2871,20.2371,20.2593,15400.0
2008-04-17 09:45:00,36.47,36.53,36.47,36.52,9100.0,20.2427,20.276,20.2427,20.2704,9100.0
2008-04-17 09:50:00,36.5,36.51,36.42,36.43,16800.0,20.2593,20.2649,20.2149,20.2205,16800.0
2008-04-17 09:55:00,36.44,36.44,36.39,36.43,11000.0,20.226,20.226,20.1983,20.2205,11000.0
2008-04-17 10:00:00,36.43,36.43,36.32,36.37,16500.0,20.2205,20.2205,20.1594,20.1872,16500.0
2008-04-17 10:05:00,36.37,36.38,36.32,36.33,13300.0,20.1872,20.1927,20.1594,20.165,13300.0
2008-04-17 10:10:00,36.32,36.43,36.32,36.42,22900.0,20.1594,20.2205,20.1594,20.2149,22900.0
2008-04-17 10:15:00,36.42,36.51,36.4,36.51,33800.0,20.2149,20.2649,20.2038,20.2649,33800.0
2008-04-17 10:20:00,36.51,36.54,36.48,36.48,16000.0,20.2649,20.2815,20.2482,20.2482,16000.0
2008-04-17 10:25:00,36.47,36.47,36.44,36.44,4200.0,20.2427,20.2427,20.226,20.226,4200.0
2008-04-17 10:30:00,36.43,36.48,36.43,36.47,12400.0,20.2205,20.2482,20.2205,20.2427,12400.0
2008-04-17 10:35:00,36.47,36.51,36.47,36.51,9800.0,20.2427,20.2649,20.2427,20.2649,9800.0
2008-04-17 10:40:00,36.52,36.55,36.45,36.46,54100.0,20.2704,20.2871,20.2316,20.2371,54100.0
2008-04-17 10:45:00,36.46,36.46,36.41,36.44,6900.0,20.2371,20.2371,20.2094,20.226,6900.0
2008-04-17 10:50:00,36.44,36.45,36.42,36.45,5000.0,20.226,20.2316,20.2149,20.2316,5000.0
2008-04-17 10:55:00,36.44,36.45,36.42,36.42,7800.0,20.226,20.2316,20.2149,20.2149,7800.0
2008-04-17 11:00:00,36.42,36.42,36.33,36.39,27100.0,20.2149,20.2149,20.165,20.1983,27100.0
2008-04-17 11:05:00,36.38,36.38,36.35,36.35,12600.0,20.1927,20.1927,20.1761,20.1761,12600.0
2008-04-17 11:10:00,36.35,36.36,36.35,36.35,5300.0,20.1761,20.1816,20.1761,20.1761,5300.0
2008-04-17 11:15:00,36.35,36.39,36.35,36.39,4300.0,20.1761,20.1983,20.1761,20.1983,4300.0
2008-04-17 11:20:00,36.38,36.38,36.36,36.37,8200.0,20.1927,20.1927,20.1816,20.1872,8200.0
2008-04-17 11:25:00,36.38,36.38,36.28,36.3,19500.0,20.1927,20.1927,20.1372,20.1483,19500.0
2008-04-17 11:30:00,36.3,36.33,36.25,36.29,22000.0,20.1483,20.165,20.1206,20.1428,22000.0
2008-04-17 11:35:00,36.28,36.29,36.25,36.26,8400.0,20.1372,20.1428,20.1206,20.1261,8400.0
2008-04-17 11:40:00,36.25,36.25,36.16,36.16,13200.0,20.1206,20.1206,20.0706,20.0706,13200.0
2008-04-17 11:45:00,36.17,36.23,36.17,36.21,9900.0,20.0762,20.1095,20.0762,20.0984,9900.0
2008-04-17 11:50:00,36.2,36.22,36.19,36.2,6800.0,20.0928,20.1039,20.0873,20.0928,6800.0
2008-04-17 11:55:00,36.2,36.2,36.13,36.16,18700.0,20.0928,20.0928,20.054,20.0706,18700.0
2008-04-17 12:00:00,36.16,36.18,36.15,36.17,9500.0,20.0706,20.0817,20.0651,20.0762,9500.0
2008-04-17 12:05:00,36.18,36.23,36.17,36.23,10600.0,20.0817,20.1095,20.0762,20.1095,10600.0
2008-04-17 12:10:00,36.23,36.26,36.23,36.26,4500.0,20.1095,20.1261,20.1095,20.1261,4500.0
2008-04-17 12:15:00,36.26,36.27,36.25,36.27,5100.0,20.1261,20.1317,20.1206,20.1317,5100.0
2008-04-17 12:20:00,36.28,36.28,36.24,36.26,5600.0,20.1372,20.1372,20.115,20.1261,5600.0
2008-04-17 12:25:00,36.26,36.27,36.21,36.22,8200.0,20.1261,20.1317,20.0984,20.1039,8200.0
2008-04-17 12:30:00,36.22,36.22,36.18,36.19,10100.0,20.1039,20.1039,20.0817,20.0873,10100.0
2008-04-17 12:35:00,36.18,36.21,36.15,36.19,9000.0,20.0817,20.0984,20.0651,20.0873,9000.0
2008-04-17 12:40:00,36.2,36.25,36.2,36.24,11300.0,20.0928,20.1206,20.0928,20.115,11300.0
2008-04-17 12:45:00,36.23,36.26,36.23,36.24,17800.0,20.1095,20.1261,20.1095,20.115,17800.0
2008-04-17 12:50:00,36.24,36.33,36.23,36.32,14100.0,20.115,20.165,20.1095,20.1594,14100.0
2008-04-17 12:55:00,36.32,36.33,36.3,36.31,9100.0,20.1594,20.165,20.1483,20.1539,9100.0
2008-04-17 13:00:00,36.31,36.33,36.3,36.3,41000.0,20.1539,20.165,20.1483,20.1483,41000.0
2008-04-17 13:05:00,36.31,36.33,36.3,36.31,6200.0,20.1539,20.165,20.1483,20.1539,6200.0
2008-04-17 13:10:00,36.31,36.33,36.28,36.3,45800.0,20.1539,20.165,20.1372,20.1483,45800.0
2008-04-17 13:15:00,36.31,36.32,36.23,36.28,55600.0,20.1539,20.1594,20.1095,20.1372,55600.0
2008-04-17 13:20:00,36.28,36.32,36.27,36.32,10700.0,20.1372,20.1594,20.1317,20.1594,10700.0
2008-04-17 13:25:00,36.32,36.36,36.32,36.35,17400.0,20.1594,20.1816,20.1594,20.1761,17400.0
2008-04-17 13:30:00,36.34,36.36,36.32,36.35,6300.0,20.1705,20.1816,20.1594,20.1761,6300.0
2008-04-17 13:35:00,36.34,36.38,36.33,36.38,8100.0,20.1705,20.1927,20.165,20.1927,8100.0
2008-04-17 13:40:00,36.37,36.38,36.33,36.38,26900.0,20.1872,20.1927,20.165,20.1927,26900.0
2008-04-17 13:45:00,36.38,36.4,36.35,36.4,15800.0,20.1927,20.2038,20.1761,20.2038,15800.0
2008-04-17 13:50:00,36.39,36.4,36.35,36.35,6200.0,20.1983,20.2038,20.1761,20.1761,6200.0
2008-04-17 13:55:00,36.35,36.35,36.29,36.3,14200.0,20.1761,20.1761,20.1428,20.1483,14200.0
2008-04-17 14:00:00,36.31,36.32,36.28,36.32,5800.0,20.1539,20.1594,20.1372,20.1594,5800.0
2008-04-17 14:05:00,36.31,36.34,36.29,36.29,11400.0,20.1539,20.1705,20.1428,20.1428,11400.0
2008-04-17 14:10:00,36.29,36.29,36.24,36.29,18800.0,20.1428,20.1428,20.115,20.1428,18800.0
2008-04-17 14:15:00,36.29,36.29,36.24,36.25,12800.0,20.1428,20.1428,20.115,20.1206,12800.0
2008-04-17 14:20:00,36.26,36.28,36.25,36.28,19300.0,20.1261,20.1372,20.1206,20.1372,19300.0
2008-04-17 14:25:00,36.27,36.28,36.25,36.27,17500.0,20.1317,20.1372,20.1206,20.1317,17500.0
2008-04-17 14:30:00,36.28,36.31,36.28,36.29,15700.0,20.1372,20.1539,20.1372,20.1428,15700.0
2008-04-17 14:35:00,36.29,36.4,36.28,36.37,55100.0,20.1428,20.2038,20.1372,20.1872,55100.0
2008-04-17 14:40:00,36.38,36.43,36.38,36.43,43600.0,20.1927,20.2205,20.1927,20.2205,43600.0
2008-04-17 14:45:00,36.42,36.45,36.41,36.42,32700.0,20.2149,20.2316,20.2094,20.2149,32700.0
2008-04-17 14:50:00,36.42,36.43,36.37,36.4,83300.0,20.2149,20.2205,20.1872,20.2038,83300.0
2008-04-17 14:55:00,36.39,36.4,36.32,36.34,25800.0,20.1983,20.2038,20.1594,20.1705,25800.0
2008-04-17 15:00:00,36.35,36.35,36.31,36.33,32600.0,20.1761,20.1761,20.1539,20.165,32600.0
2008-04-17 15:05:00,36.33,36.41,36.33,36.41,56600.0,20.165,20.2094,20.165,20.2094,56600.0
2008-04-17 15:10:00,36.4,36.41,36.39,36.4,9900.0,20.2038,20.2094,20.1983,20.2038,9900.0
2008-04-17 15:15:00,36.39,36.47,36.39,36.47,40600.0,20.1983,20.2427,20.1983,20.2427,40600.0
2008-04-17 15:20:00,36.47,36.49,36.45,36.47,29600.0,20.2427,20.2538,20.2316,20.2427,29600.0
2008-04-17 15:25:00,36.47,36.48,36.41,36.42,18800.0,20.2427,20.2482,20.2094,20.2149,18800.0
2008-04-17 15:30:00,36.42,36.43,36.39,36.42,46400.0,20.2149,20.2205,20.1983,20.2149,46400.0
2008-04-17 15:35:00,36.43,36.45,36.42,36.43,28600.0,20.2205,20.2316,20.2149,20.2205,28600.0
2008-04-17 15:40:00,36.44,36.44,36.4,36.41,23900.0,20.226,20.226,20.2038,20.2094,23900.0
2008-04-17 15:45:00,36.41,36.45,36.41,36.45,39500.0,20.2094,20.2316,20.2094,20.2316,39500.0
2008-04-17 15:50:00,36.45,36.52,36.44,36.49,69000.0,20.2316,20.2704,20.226,20.2538,69000.0
2008-04-17 15:55:00,36.5,36.51,36.44,36.45,73900.0,20.2593,20.2649,20.226,20.2316,73900.0
2008-04-18 09:30:00,37.12,37.15,36.69,36.9,505700.0,20.6035,20.6201,20.3648,20.4813,505700.0
2008-04-18 09:35:00,36.9,37.05,36.9,36.96,79200.0,20.4813,20.5646,20.4813,20.5146,79200.0
2008-04-18 09:40:00,36.95,36.95,36.77,36.78,64800.0,20.5091,20.5091,20.4092,20.4147,64800.0
2008-04-18 09:45:00,36.77,36.77,36.65,36.67,55300.0,20.4092,20.4092,20.3426,20.3537,55300.0
2008-04-18 09:50:00,36.67,36.67,36.62,36.67,53900.0,20.3537,20.3537,20.3259,20.3537,53900.0
2008-04-18 09:55:00,36.66,36.74,36.65,36.73,48100.0,20.3481,20.3925,20.3426,20.387,48100.0
2008-04-18 10:00:00,36.73,36.77,36.7,36.74,98100.0,20.387,20.4092,20.3703,20.3925,98100.0
2008-04-18 10:05:00,36.74,36.84,36.72,36.78,36100.0,20.3925,20.448,20.3814,20.4147,36100.0
2008-04-18 10:10:00,36.78,36.92,36.78,36.9,47200.0,20.4147,20.4924,20.4147,20.4813,47200.0
2008-04-18 10:15:00,36.89,36.9,36.8,36.9,64700.0,20.4758,20.4813,20.4258,20.4813,64700.0
2008-04-18 10:20:00,36.9,36.92,36.85,36.86,44500.0,20.4813,20.4924,20.4536,20.4591,44500.0
2008-04-18 10:25:00,36.85,36.87,36.74,36.74,26400.0,20.4536,20.4647,20.3925,20.3925,26400.0
2008-04-18 10:30:00,36.74,36.75,36.69,36.71,17200.0,20.3925,20.3981,20.3648,20.3759,17200.0
2008-04-18 10:35:00,36.72,36.74,36.67,36.74,62100.0,20.3814,20.3925,20.3537,20.3925,62100.0
2008-04-18 10:40:00,36.74,36.88,36.74,36.88,38500.0,20.3925,20.4702,20.3925,20.4702,38500.0
2008-04-18 10:45:00,36.87,36.93,36.79,36.81,37500.0,20.4647,20.498,20.4203,20.4314,37500.0
2008-04-18 10:50:00,36.82,36.83,36.77,36.82,40600.0,20.4369,20.4425,20.4092,20.4369,40600.0
2008-04-18 10:55:00,36.82,36.88,36.82,36.88,132900.0,20.4369,20.4702,20.4369,20.4702,132900.0
2008-04-18 11:00:00,36.88,36.93,36.83,36.93,85700.0,20.4702,20.498,20.4425,20.498,85700.0
2008-04-18 11:05:00,36.92,36.96,36.84,36.88,34200.0,20.4924,20.5146,20.448,20.4702,34200.0
2008-04-18 11:10:00,36.89,36.89,36.82,36.85,34600.0,20.4758,20.4758,20.4369,20.4536,34600.0
2008-04-18 11:15:00,36.85,36.85,36.79,36.81,10900.0,20.4536,20.4536,20.4203,20.4314,10900.0
2008-04-18 11:20:00,36.81,36.83,36.73,36.74,27200.0,20.4314,20.4425,20.387,20.3925,27200.0
2008-04-18 11:25:00,36.74,36.84,36.74,36.83,23100.0,20.3925,20.448,20.3925,20.4425,23100.0
2008-04-18 11:30:00,36.83,36.84,36.79,36.79,16900.0,20.4425,20.448,20.4203,20.4203,16900.0
2008-04-18 11:35:00,36.78,36.79,36.69,36.69,16600.0,20.4147,20.4203,20.3648,20.3648,16600.0
2008-04-18 11:40:00,36.7,36.71,36.65,36.69,29700.0,20.3703,20.3759,20.3426,20.3648,29700.0
2008-04-18 11:45:00,36.69,36.74,36.66,36.66,24600.0,20.3648,20.3925,20.3481,20.3481,24600.0
2008-04-18 11:50:00,36.66,36.66,36.58,36.61,39800.0,20.3481,20.3481,20.3037,20.3204,39800.0
2008-04-18 11:55:00,36.61,36.68,36.6,36.67,19600.0,20.3204,20.3592,20.3148,20.3537,19600.0
2008-04-18 12:00:00,36.67,36.69,36.65,36.68,31500.0,20.3537,20.3648,20.3426,20.3592,31500.0
2008-04-18 12:05:00,36.69,36.7,36.67,36.67,33600.0,20.3648,20.3703,20.3537,20.3537,33600.0
2008-04-18 12:10:00,36.66,36.66,36.63,36.63,9500.0,20.3481,20.3481,20.3315,20.3315,9500.0
2008-04-18 12:15:00,36.64,36.7,36.63,36.7,27700.0,20.337,20.3703,20.3315,20.3703,27700.0
2008-04-18 12:20:00,36.7,36.7,36.67,36.7,15600.0,20.3703,20.3703,20.3537,20.3703,15600.0
2008-04-18 12:25:00,36.7,36.72,36.7,36.71,8100.0,20.3703,20.3814,20.3703,20.3759,8100.0
2008-04-18 12:30:00,36.71,36.71,36.67,36.67,9900.0,20.3759,20.3759,20.3537,20.3537,9900.0
2008-04-18 12:35:00,36.67,36.67,36.64,36.66,11900.0,20.3537,20.3537,20.337,20.3481,11900.0
2008-04-18 12:40:00,36.66,36.67,36.66,36.67,5200.0,20.3481,20.3537,20.3481,20.3537,5200.0
2008-04-18 12:45:00,36.66,36.67,36.59,36.6,21000.0,20.3481,20.3537,20.3093,20.3148,21000.0
2008-04-18 12:50:00,36.6,36.66,36.6,36.65,22400.0,20.3148,20.3481,20.3148,20.3426,22400.0
2008-04-18 12:55:00,36.65,36.7,36.64,36.7,18600.0,20.3426,20.3703,20.337,20.3703,18600.0
2008-04-18 13:00:00,36.69,36.73,36.69,36.73,26400.0,20.3648,20.387,20.3648,20.387,26400.0
2008-04-18 13:05:00,36.74,36.77,36.71,36.76,39700.0,20.3925,20.4092,20.3759,20.4036,39700.0
2008-04-18 13:10:00,36.75,36.76,36.73,36.74,16700.0,20.3981,20.4036,20.387,20.3925,16700.0
2008-04-18 13:15:00,36.74,36.75,36.7,36.72,16300.0,20.3925,20.3981,20.3703,20.3814,16300.0
2008-04-18 13:20:00,36.71,36.72,36.71,36.71,9700.0,20.3759,20.3814,20.3759,20.3759,9700.0
2008-04-18 13:25:00,36.71,36.72,36.68,36.68,30400.0,20.3759,20.3814,20.3592,20.3592,30400.0
2008-04-18 13:30:00,36.68,36.69,36.65,36.65,28800.0,20.3592,20.3648,20.3426,20.3426,28800.0
2008-04-18 13:35:00,36.65,36.65,36.61,36.63,18400.0,20.3426,20.3426,20.3204,20.3315,18400.0
2008-04-18 13:40:00,36.63,36.63,36.59,36.6,20200.0,20.3315,20.3315,20.3093,20.3148,20200.0
2008-04-18 13:45:00,36.59,36.63,36.59,36.62,10500.0,20.3093,20.3315,20.3093,20.3259,10500.0
2008-04-18 13:50:00,36.63,36.63,36.6,36.63,17100.0,20.3315,20.3315,20.3148,20.3315,17100.0
2008-04-18 13:55:00,36.63,36.65,36.63,36.65,7200.0,20.3315,20.3426,20.3315,20.3426,7200.0
2008-04-18 14:00:00,36.65,36.66,36.63,36.65,12300.0,20.3426,20.3481,20.3315,20.3426,12300.0
2008-04-18 14:05:00,36.66,36.68,36.6,36.6,28000.0,20.3481,20.3592,20.3148,20.3148,28000.0
2008-04-18 14:10:00,36.6,36.67,36.59,36.67,18000.0,20.3148,20.3537,20.3093,20.3537,18000.0
2008-04-18 14:15:00,36.67,36.72,36.66,36.72,26000.0,20.3537,20.3814,20.3481,20.3814,26000.0
2008-04-18 14:20:00,36.72,36.76,36.72,36.76,17000.0,20.3814,20.4036,20.3814,20.4036,17000.0
2008-04-18 14:25:00,36.76,36.77,36.68,36.69,19900.0,20.4036,20.4092,20.3592,20.3648,19900.0
2008-04-18 14:30:00,36.7,36.71,36.67,36.7,18600.0,20.3703,20.3759,20.3537,20.3703,18600.0
2008-04-18 14:35:00,36.7,36.72,36.68,36.69,39000.0,20.3703,20.3814,20.3592,20.3648,39000.0
2008-04-18 14:40:00,36.69,36.73,36.67,36.67,34700.0,20.3648,20.387,20.3537,20.3537,34700.0
2008-04-18 14:45:00,36.68,36.72,36.67,36.7,19400.0,20.3592,20.3814,20.3537,20.3703,19400.0
2008-04-18 14:50:00,36.69,36.7,36.67,36.7,22200.0,20.3648,20.3703,20.3537,20.3703,22200.0
2008-04-18 14:55:00,36.69,36.69,36.61,36.64,36800.0,20.3648,20.3648,20.3204,20.337,36800.0
2008-04-18 15:00:00,36.64,36.65,36.61,36.65,43900.0,20.337,20.3426,20.3204,20.3426,43900.0
2008-04-18 15:05:00,36.65,36.69,36.65,36.68,41400.0,20.3426,20.3648,20.3426,20.3592,41400.0
2008-04-18 15:10:00,36.69,36.75,36.68,36.71,34000.0,20.3648,20.3981,20.3592,20.3759,34000.0
2008-04-18 15:15:00,36.71,36.76,36.69,36.7,90800.0,20.3759,20.4036,20.3648,20.3703,90800.0
2008-04-18 15:20:00,36.71,36.71,36.65,36.68,25600.0,20.3759,20.3759,20.3426,20.3592,25600.0
2008-04-18 15:25:00,36.68,36.71,36.67,36.71,35900.0,20.3592,20.3759,20.3537,20.3759,35900.0
2008-04-18 15:30:00,36.71,36.74,36.7,36.74,28700.0,20.3759,20.3925,20.3703,20.3925,28700.0
2008-04-18 15:35:00,36.74,36.74,36.69,36.69,32900.0,20.3925,20.3925,20.3648,20.3648,32900.0
2008-04-18 15:40:00,36.69,36.7,36.61,36.63,143600.0,20.3648,20.3703,20.3204,20.3315,143600.0
2008-04-18 15:45:00,36.63,36.63,36.58,36.61,78400.0,20.3315,20.3315,20.3037,20.3204,78400.0
2008-04-18 15:50:00,36.6,36.68,36.6,36.68,104500.0,20.3148,20.3592,20.3148,20.3592,104500.0
2008-04-18 15:55:00,36.67,36.75,36.66,36.75,103200.0,20.3537,20.3981,20.3481,20.3981,103200.0
2008-04-21 09:30:00,36.77,36.86,36.23,36.52,22000.0,20.4092,20.4591,20.1095,20.2704,22000.0
2008-04-21 09:35:00,36.52,36.52,36.44,36.44,11900.0,20.2704,20.2704,20.226,20.226,11900.0
2008-04-21 09:40:00,36.44,36.44,36.34,36.42,12400.0,20.226,20.226,20.1705,20.2149,12400.0
2008-04-21 09:45:00,36.43,36.54,36.43,36.49,8200.0,20.2205,20.2815,20.2205,20.2538,8200.0
2008-04-21 09:50:00,36.47,36.5,36.44,36.44,12100.0,20.2427,20.2593,20.226,20.226,12100.0
2008-04-21 09:55:00,36.44,36.47,36.34,36.34,20000.0,20.226,20.2427,20.1705,20.1705,20000.0
2008-04-21 10:00:00,36.33,36.35,36.25,36.26,30000.0,20.165,20.1761,20.1206,20.1261,30000.0
2008-04-21 10:05:00,36.25,36.33,36.24,36.3,31500.0,20.1206,20.165,20.115,20.1483,31500.0
2008-04-21 10:10:00,36.28,36.31,36.26,36.31,13900.0,20.1372,20.1539,20.1261,20.1539,13900.0
2008-04-21 10:15:00,36.31,36.31,36.26,36.29,30700.0,20.1539,20.1539,20.1261,20.1428,30700.0
2008-04-21 10:20:00,36.28,36.3,36.24,36.28,22600.0,20.1372,20.1483,20.115,20.1372,22600.0
2008-04-21 10:25:00,36.27,36.29,36.23,36.27,28800.0,20.1317,20.1428,20.1095,20.1317,28800.0
2008-04-21 10:30:00,36.26,36.3,36.25,36.29,25800.0,20.1261,20.1483,20.1206,20.1428,25800.0
2008-04-21 10:35:00,36.29,36.29,36.24,36.28,21300.0,20.1428,20.1428,20.115,20.1372,21300.0
2008-04-21 10:40:00,36.28,36.3,36.24,36.28,20000.0,20.1372,20.1483,20.115,20.1372,20000.0
2008-04-21 10:45:00,36.28,36.29,36.26,36.27,42200.0,20.1372,20.1428,20.1261,20.1317,42200.0
2008-04-21 10:50:00,36.28,36.34,36.28,36.31,11800.0,20.1372,20.1705,20.1372,20.1539,11800.0
2008-04-21 10:55:00,36.31,36.31,36.26,36.27,9500.0,20.1539,20.1539,20.1261,20.1317,9500.0
2008-04-21 11:00:00,36.28,36.32,36.27,36.31,7900.0,20.1372,20.1594,20.1317,20.1539,7900.0
2008-04-21 11:05:00,36.31,36.37,36.31,36.36,11300.0,20.1539,20.1872,20.1539,20.1816,11300.0
2008-04-21 11:10:00,36.36,36.42,36.36,36.42,12400.0,20.1816,20.2149,20.1816,20.2149,12400.0
2008-04-21 11:15:00,36.42,36.45,36.41,36.45,9100.0,20.2149,20.2316,20.2094,20.2316,9100.0
2008-04-21 11:20:00,36.45,36.5,36.45,36.49,13200.0,20.2316,20.2593,20.2316,20.2538,13200.0
2008-04-21 11:25:00,36.49,36.52,36.48,36.48,14300.0,20.2538,20.2704,20.2482,20.2482,14300.0
2008-04-21 11:30:00,36.47,36.5,36.42,36.42,15100.0,20.2427,20.2593,20.2149,20.2149,15100.0
2008-04-21 11:35:00,36.42,36.44,36.41,36.42,16200.0,20.2149,20.226,20.2094,20.2149,16200.0
2008-04-21 11:40:00,36.43,36.45,36.4,36.44,34900.0,20.2205,20.2316,20.2038,20.226,34900.0
2008-04-21 11:45:00,36.44,36.45,36.4,36.45,11900.0,20.226,20.2316,20.2038,20.2316,11900.0
2008-04-21 11:50:00,36.45,36.46,36.44,36.46,6800.0,20.2316,20.2371,20.226,20.2371,6800.0
2008-04-21 11:55:00,36.46,36.54,36.45,36.51,31700.0,20.2371,20.2815,20.2316,20.2649,31700.0
2008-04-21 12:00:00,36.51,36.55,36.5,36.53,13400.0,20.2649,20.2871,20.2593,20.276,13400.0
2008-04-21 12:05:00,36.54,36.56,36.53,36.54,12500.0,20.2815,20.2926,20.276,20.2815,12500.0
2008-04-21 12:10:00,36.53,36.55,36.51,36.53,20900.0,20.276,20.2871,20.2649,20.276,20900.0
2008-04-21 12:15:00,36.52,36.54,36.52,36.54,5700.0,20.2704,20.2815,20.2704,20.2815,5700.0
2008-04-21 12:20:00,36.53,36.6,36.53,36.59,19700.0,20.276,20.3148,20.276,20.3093,19700.0
2008-04-21 12:25:00,36.59,36.59,36.54,36.54,7600.0,20.3093,20.3093,20.2815,20.2815,7600.0
2008-04-21 12:30:00,36.54,36.55,36.5,36.5,12300.0,20.2815,20.2871,20.2593,20.2593,12300.0
2008-04-21 12:35:00,36.5,36.5,36.46,36.49,15100.0,20.2593,20.2593,20.2371,20.2538,15100.0
2008-04-21 12:40:00,36.49,36.52,36.48,36.52,10300.0,20.2538,20.2704,20.2482,20.2704,10300.0
2008-04-21 12:45:00,36.51,36.53,36.48,36.48,13100.0,20.2649,20.276,20.2482,20.2482,13100.0
2008-04-21 12:50:00,36.48,36.49,36.42,36.42,16800.0,20.2482,20.2538,20.2149,20.2149,16800.0
2008-04-21 12:55:00,36.42,36.43,36.4,36.43,16200.0,20.2149,20.2205,20.2038,20.2205,16200.0
2008-04-21 13:00:00,36.43,36.45,36.42,36.45,10000.0,20.2205,20.2316,20.2149,20.2316,10000.0
2008-04-21 13:05:00,36.45,36.48,36.45,36.47,5100.0,20.2316,20.2482,20.2316,20.2427,5100.0
2008-04-21 13:10:00,36.48,36.49,36.47,36.47,5500.0,20.2482,20.2538,20.2427,20.2427,5500.0
2008-04-21 13:15:00,36.47,36.49,36.47,36.49,12700.0,20.2427,20.2538,20.2427,20.2538,12700.0
2008-04-21 13:20:00,36.48,36.49,36.46,36.47,10500.0,20.2482,20.2538,20.2371,20.2427,10500.0
2008-04-21 13:25:00,36.47,36.47,36.44,36.45,9000.0,20.2427,20.2427,20.226,20.2316,9000.0
2008-04-21 13:30:00,36.45,36.45,36.41,36.41,8900.0,20.2316,20.2316,20.2094,20.2094,8900.0
2008-04-21 13:35:00,36.41,36.42,36.38,36.38,8500.0,20.2094,20.2149,20.1927,20.1927,8500.0
2008-04-21 13:40:00,36.38,36.39,36.34,36.34,10000.0,20.1927,20.1983,20.1705,20.1705,10000.0
2008-04-21 13:45:00,36.34,36.34,36.31,36.32,20300.0,20.1705,20.1705,20.1539,20.1594,20300.0
2008-04-21 13:50:00,36.33,36.33,36.31,36.31,5600.0,20.165,20.165,20.1539,20.1539,5600.0
2008-04-21 13:55:00,36.31,36.35,36.31,36.34,11300.0,20.1539,20.1761,20.1539,20.1705,11300.0
2008-04-21 14:00:00,36.34,36.36,36.32,36.36,14500.0,20.1705,20.1816,20.1594,20.1816,14500.0
2008-04-21 14:05:00,36.35,36.37,36.35,36.36,5700.0,20.1761,20.1872,20.1761,20.1816,5700.0
2008-04-21 14:10:00,36.36,36.37,36.33,36.34,12600.0,20.1816,20.1872,20.165,20.1705,12600.0
2008-04-21 14:15:00,36.35,36.38,36.33,36.38,26400.0,20.1761,20.1927,20.165,20.1927,26400.0
2008-04-21 14:20:00,36.38,36.38,36.31,36.32,13500.0,20.1927,20.1927,20.1539,20.1594,13500.0
2008-04-21 14:25:00,36.32,36.38,36.29,36.3,44100.0,20.1594,20.1927,20.1428,20.1483,44100.0
2008-04-21 14:30:00,36.29,36.38,36.29,36.3,59900.0,20.1428,20.1927,20.1428,20.1483,59900.0
2008-04-21 14:35:00,36.3,36.37,36.3,36.33,33300.0,20.1483,20.1872,20.1483,20.165,33300.0
2008-04-21 14:40:00,36.33,36.35,36.31,36.35,13300.0,20.165,20.1761,20.1539,20.1761,13300.0
2008-04-21 14:45:00,36.35,36.42,36.35,36.39,41700.0,20.1761,20.2149,20.1761,20.1983,41700.0
2008-04-21 14:50:00,36.38,36.38,36.29,36.3,56700.0,20.1927,20.1927,20.1428,20.1483,56700.0
2008-04-21 14:55:00,36.3,36.31,36.29,36.3,38400.0,20.1483,20.1539,20.1428,20.1483,38400.0
2008-04-21 15:00:00,36.3,36.34,36.29,36.34,129000.0,20.1483,20.1705,20.1428,20.1705,129000.0
2008-04-21 15:05:00,36.34,36.37,36.33,36.37,13700.0,20.1705,20.1872,20.165,20.1872,13700.0
2008-04-21 15:10:00,36.37,36.38,36.36,36.37,23500.0,20.1872,20.1927,20.1816,20.1872,23500.0
2008-04-21 15:15:00,36.38,36.41,36.38,36.41,7500.0,20.1927,20.2094,20.1927,20.2094,7500.0
2008-04-21 15:20:00,36.41,36.44,36.37,36.44,39700.0,20.2094,20.226,20.1872,20.226,39700.0
2008-04-21 15:25:00,36.44,36.47,36.44,36.46,27300.0,20.226,20.2427,20.226,20.2371,27300.0
2008-04-21 15:30:00,36.45,36.46,36.45,36.46,27800.0,20.2316,20.2371,20.2316,20.2371,27800.0
2008-04-21 15:35:00,36.46,36.51,36.45,36.5,39600.0,20.2371,20.2649,20.2316,20.2593,39600.0
2008-04-21 15:40:00,36.51,36.53,36.5,36.53,28700.0,20.2649,20.276,20.2593,20.276,28700.0
2008-04-21 15:45:00,36.53,36.53,36.52,36.53,29300.0,20.276,20.276,20.2704,20.276,29300.0
2008-04-21 15:50:00,36.53,36.56,36.51,36.55,72300.0,20.276,20.2926,20.2649,20.2871,72300.0
2008-04-21 15:55:00,36.56,36.56,36.46,36.46,96300.0,20.2926,20.2926,20.2371,20.2371,96300.0
2008-04-22 09:30:00,36.1,36.47,36.1,36.13,27400.0,20.0373,20.2427,20.0373,20.054,27400.0
2008-04-22 09:35:00,36.13,36.19,36.12,36.18,19400.0,20.054,20.0873,20.0484,20.0817,19400.0
2008-04-22 09:40:00,36.17,36.19,36.12,36.12,15300.0,20.0762,20.0873,20.0484,20.0484,15300.0
2008-04-22 09:45:00,36.12,36.16,36.09,36.15,24000.0,20.0484,20.0706,20.0317,20.0651,24000.0
2008-04-22 09:50:00,36.15,36.16,36.05,36.06,17100.0,20.0651,20.0706,20.0095,20.0151,17100.0
2008-04-22 09:55:00,36.06,36.09,36.06,36.07,9600.0,20.0151,20.0317,20.0151,20.0206,9600.0
2008-04-22 10:00:00,36.07,36.11,36.06,36.09,32400.0,20.0206,20.0429,20.0151,20.0317,32400.0
2008-04-22 10:05:00,36.09,36.12,36.08,36.11,24700.0,20.0317,20.0484,20.0262,20.0429,24700.0
2008-04-22 10:10:00,36.12,36.22,36.12,36.21,16900.0,20.0484,20.1039,20.0484,20.0984,16900.0
2008-04-22 10:15:00,36.21,36.22,36.08,36.09,19700.0,20.0984,20.1039,20.0262,20.0317,19700.0
2008-04-22 10:20:00,36.09,36.1,36.04,36.06,32400.0,20.0317,20.0373,20.004,20.0151,32400.0
2008-04-22 10:25:00,36.07,36.08,36.03,36.06,36600.0,20.0206,20.0262,19.9984,20.0151,36600.0
2008-04-22 10:30:00,36.05,36.08,36.05,36.08,13400.0,20.0095,20.0262,20.0095,20.0262,13400.0
2008-04-22 10:35:00,36.07,36.08,36.06,36.07,20700.0,20.0206,20.0262,20.0151,20.0206,20700.0
2008-04-22 10:40:00,36.07,36.18,36.07,36.18,16200.0,20.0206,20.0817,20.0206,20.0817,16200.0
2008-04-22 10:45:00,36.18,36.19,36.16,36.18,18300.0,20.0817,20.0873,20.0706,20.0817,18300.0
2008-04-22 10:50:00,36.19,36.27,36.19,36.26,23300.0,20.0873,20.1317,20.0873,20.1261,23300.0
2008-04-22 10:55:00,36.25,36.29,36.24,36.26,32800.0,20.1206,20.1428,20.115,20.1261,32800.0
2008-04-22 11:00:00,36.27,36.3,36.25,36.28,18500.0,20.1317,20.1483,20.1206,20.1372,18500.0
2008-04-22 11:05:00,36.28,36.28,36.17,36.17,15500.0,20.1372,20.1372,20.0762,20.0762,15500.0
2008-04-22 11:10:00,36.18,36.23,36.16,36.22,11800.0,20.0817,20.1095,20.0706,20.1039,11800.0
2008-04-22 11:15:00,36.21,36.23,36.21,36.23,7800.0,20.0984,20.1095,20.0984,20.1095,7800.0
2008-04-22 11:20:00,36.23,36.23,36.2,36.22,11700.0,20.1095,20.1095,20.0928,20.1039,11700.0
2008-04-22 11:25:00,36.21,36.21,36.17,36.18,10300.0,20.0984,20.0984,20.0762,20.0817,10300.0
2008-04-22 11:30:00,36.17,36.22,36.17,36.18,8200.0,20.0762,20.1039,20.0762,20.0817,8200.0
2008-04-22 11:35:00,36.19,36.22,36.19,36.21,5600.0,20.0873,20.1039,20.0873,20.0984,5600.0
2008-04-22 11:40:00,36.2,36.23,36.2,36.23,10400.0,20.0928,20.1095,20.0928,20.1095,10400.0
2008-04-22 11:45:00,36.23,36.31,36.13,36.13,26200.0,20.1095,20.1539,20.054,20.054,26200.0
2008-04-22 11:50:00,36.12,36.13,36.0,36.01,23200.0,20.0484,20.054,19.9818,19.9873,23200.0
2008-04-22 11:55:00,36.01,36.02,35.95,35.96,16800.0,19.9873,19.9929,19.954,19.9596,16800.0
2008-04-22 12:00:00,35.96,35.98,35.93,35.93,29400.0,19.9596,19.9707,19.9429,19.9429,29400.0
2008-04-22 12:05:00,35.93,35.94,35.89,35.89,25800.0,19.9429,19.9485,19.9207,19.9207,25800.0
2008-04-22 12:10:00,35.9,35.93,35.88,35.92,8000.0,19.9263,19.9429,19.9152,19.9374,8000.0
2008-04-22 12:15:00,35.93,35.96,35.92,35.96,10200.0,19.9429,19.9596,19.9374,19.9596,10200.0
2008-04-22 12:20:00,35.95,35.95,35.92,35.94,14000.0,19.954,19.954,19.9374,19.9485,14000.0
2008-04-22 12:25:00,35.94,35.95,35.86,35.87,27300.0,19.9485,19.954,19.9041,19.9096,27300.0
2008-04-22 12:30:00,35.88,35.9,35.87,35.87,20100.0,19.9152,19.9263,19.9096,19.9096,20100.0
2008-04-22 12:35:00,35.87,35.87,35.82,35.82,14200.0,19.9096,19.9096,19.8819,19.8819,14200.0
2008-04-22 12:40:00,35.82,35.84,35.81,35.82,7900.0,19.8819,19.893,19.8763,19.8819,7900.0
2008-04-22 12:45:00,35.82,35.82,35.72,35.76,21100.0,19.8819,19.8819,19.8264,19.8486,21100.0
2008-04-22 12:50:00,35.77,35.78,35.73,35.78,25500.0,19.8541,19.8597,19.8319,19.8597,25500.0
2008-04-22 12:55:00,35.78,35.8,35.77,35.79,44200.0,19.8597,19.8708,19.8541,19.8652,44200.0
2008-04-22 13:00:00,35.78,35.79,35.74,35.79,21800.0,19.8597,19.8652,19.8375,19.8652,21800.0
2008-04-22 13:05:00,35.8,35.8,35.75,35.77,11000.0,19.8708,19.8708,19.843,19.8541,11000.0
2008-04-22 13:10:00,35.77,35.87,35.76,35.86,60600.0,19.8541,19.9096,19.8486,19.9041,60600.0
2008-04-22 13:15:00,35.86,35.9,35.85,35.88,16800.0,19.9041,19.9263,19.8985,19.9152,16800.0
2008-04-22 13:20:00,35.88,35.89,35.87,35.87,9300.0,19.9152,19.9207,19.9096,19.9096,9300.0
2008-04-22 13:25:00,35.86,35.89,35.86,35.89,9100.0,19.9041,19.9207,19.9041,19.9207,9100.0
2008-04-22 13:30:00,35.89,35.91,35.87,35.91,43500.0,19.9207,19.9318,19.9096,19.9318,43500.0
2008-04-22 13:35:00,35.9,35.96,35.9,35.95,17300.0,19.9263,19.9596,19.9263,19.954,17300.0
2008-04-22 13:40:00,35.95,36.01,35.94,35.99,42500.0,19.954,19.9873,19.9485,19.9762,42500.0
2008-04-22 13:45:00,35.99,36.02,35.97,36.0,17100.0,19.9762,19.9929,19.9651,19.9818,17100.0
2008-04-22 13:50:00,36.0,36.06,35.99,36.04,15600.0,19.9818,20.0151,19.9762,20.004,15600.0
2008-04-22 13:55:00,36.03,36.03,36.0,36.01,5300.0,19.9984,19.9984,19.9818,19.9873,5300.0
2008-04-22 14:00:00,36.0,36.02,35.99,36.0,19300.0,19.9818,19.9929,19.9762,19.9818,19300.0
2008-04-22 14:05:00,36.0,36.03,36.0,36.02,17600.0,19.9818,19.9984,19.9818,19.9929,17600.0
2008-04-22 14:10:00,36.02,36.03,36.0,36.0,15100.0,19.9929,19.9984,19.9818,19.9818,15100.0
2008-04-22 14:15:00,36.01,36.03,36.0,36.0,9700.0,19.9873,19.9984,19.9818,19.9818,9700.0
2008-04-22 14:20:00,36.0,36.09,36.0,36.09,20000.0,19.9818,20.0317,19.9818,20.0317,20000.0
2008-04-22 14:25:00,36.09,36.09,36.04,36.07,18800.0,20.0317,20.0317,20.004,20.0206,18800.0
2008-04-22 14:30:00,36.07,36.08,36.01,36.03,16300.0,20.0206,20.0262,19.9873,19.9984,16300.0
2008-04-22 14:35:00,36.03,36.07,36.01,36.01,17400.0,19.9984,20.0206,19.9873,19.9873,17400.0
2008-04-22 14:40:00,36.02,36.04,36.0,36.01,21300.0,19.9929,20.004,19.9818,19.9873,21300.0
2008-04-22 14:45:00,36.0,36.01,35.99,36.0,114400.0,19.9818,19.9873,19.9762,19.9818,114400.0
2008-04-22 14:50:00,35.99,36.02,35.99,36.01,21200.0,19.9762,19.9929,19.9762,19.9873,21200.0
2008-04-22 14:55:00,36.0,36.05,35.98,35.98,66400.0,19.9818,20.0095,19.9707,19.9707,66400.0
2008-04-22 15:00:00,35.99,36.01,35.98,36.0,36200.0,19.9762,19.9873,19.9707,19.9818,36200.0
2008-04-22 15:05:00,36.01,36.11,36.0,36.11,45200.0,19.9873,20.0429,19.9818,20.0429,45200.0
2008-04-22 15:10:00,36.11,36.12,36.05,36.07,62100.0,20.0429,20.0484,20.0095,20.0206,62100.0
2008-04-22 15:15:00,36.08,36.09,36.05,36.09,16600.0,20.0262,20.0317,20.0095,20.0317,16600.0
2008-04-22 15:20:00,36.09,36.13,36.08,36.12,25200.0,20.0317,20.054,20.0262,20.0484,25200.0
2008-04-22 15:25:00,36.12,36.19,36.11,36.16,46100.0,20.0484,20.0873,20.0429,20.0706,46100.0
2008-04-22 15:30:00,36.16,36.21,36.14,36.15,250500.0,20.0706,20.0984,20.0595,20.0651,250500.0
2008-04-22 15:35:00,36.14,36.15,36.1,36.1,27600.0,20.0595,20.0651,20.0373,20.0373,27600.0
2008-04-22 15:40:00,36.11,36.17,36.1,36.17,34100.0,20.0429,20.0762,20.0373,20.0762,34100.0
2008-04-22 15:45:00,36.17,36.21,36.17,36.2,46800.0,20.0762,20.0984,20.0762,20.0928,46800.0
2008-04-22 15:50:00,36.19,36.2,36.16,36.17,68100.0,20.0873,20.0928,20.0706,20.0762,68100.0
2008-04-22 15:55:00,36.17,36.19,36.15,36.19,90800.0,20.0762,20.0873,20.0651,20.0873,90800.0
2008-04-23 09:30:00,36.55,36.55,35.87,36.36,35300.0,20.2871,20.2871,19.9096,20.1816,35300.0
2008-04-23 09:35:00,36.36,36.37,36.25,36.34,15300.0,20.1816,20.1872,20.1206,20.1705,15300.0
2008-04-23 09:40:00,36.32,36.35,36.3,36.32,16200.0,20.1594,20.1761,20.1483,20.1594,16200.0
2008-04-23 09:45:00,36.32,36.37,36.31,36.37,13700.0,20.1594,20.1872,20.1539,20.1872,13700.0
2008-04-23 09:50:00,36.37,36.52,36.37,36.52,17900.0,20.1872,20.2704,20.1872,20.2704,17900.0
2008-04-23 09:55:00,36.53,36.55,36.5,36.55,22300.0,20.276,20.2871,20.2593,20.2871,22300.0
2008-04-23 10:00:00,36.54,36.55,36.42,36.45,26300.0,20.2815,20.2871,20.2149,20.2316,26300.0
2008-04-23 10:05:00,36.45,36.45,36.37,36.39,27400.0,20.2316,20.2316,20.1872,20.1983,27400.0
2008-04-23 10:10:00,36.4,36.4,36.35,36.37,12600.0,20.2038,20.2038,20.1761,20.1872,12600.0
2008-04-23 10:15:00,36.38,36.41,36.35,36.41,40500.0,20.1927,20.2094,20.1761,20.2094,40500.0
2008-04-23 10:20:00,36.41,36.44,36.39,36.42,28600.0,20.2094,20.226,20.1983,20.2149,28600.0
2008-04-23 10:25:00,36.42,36.56,36.42,36.53,49600.0,20.2149,20.2926,20.2149,20.276,49600.0
2008-04-23 10:30:00,36.53,36.55,36.43,36.45,40100.0,20.276,20.2871,20.2205,20.2316,40100.0
2008-04-23 10:35:00,36.45,36.53,36.44,36.5,37400.0,20.2316,20.276,20.226,20.2593,37400.0
2008-04-23 10:40:00,36.49,36.53,36.48,36.51,55700.0,20.2538,20.276,20.2482,20.2649,55700.0
2008-04-23 10:45:00,36.51,36.52,36.47,36.5,62100.0,20.2649,20.2704,20.2427,20.2593,62100.0
2008-04-23 10:50:00,36.5,36.52,36.46,36.5,39200.0,20.2593,20.2704,20.2371,20.2593,39200.0
2008-04-23 10:55:00,36.51,36.52,36.47,36.47,20000.0,20.2649,20.2704,20.2427,20.2427,20000.0
2008-04-23 11:00:00,36.46,36.49,36.45,36.47,12700.0,20.2371,20.2538,20.2316,20.2427,12700.0
2008-04-23 11:05:00,36.46,36.5,36.42,36.5,27400.0,20.2371,20.2593,20.2149,20.2593,27400.0
2008-04-23 11:10:00,36.5,36.5,36.49,36.5,9800.0,20.2593,20.2593,20.2538,20.2593,9800.0
2008-04-23 11:15:00,36.51,36.51,36.41,36.42,21200.0,20.2649,20.2649,20.2094,20.2149,21200.0
2008-04-23 11:20:00,36.42,36.46,36.42,36.45,21900.0,20.2149,20.2371,20.2149,20.2316,21900.0
2008-04-23 11:25:00,36.45,36.46,36.43,36.43,17600.0,20.2316,20.2371,20.2205,20.2205,17600.0
2008-04-23 11:30:00,36.43,36.46,36.4,36.42,16500.0,20.2205,20.2371,20.2038,20.2149,16500.0
2008-04-23 11:35:00,36.42,36.43,36.37,36.39,20300.0,20.2149,20.2205,20.1872,20.1983,20300.0
2008-04-23 11:40:00,36.4,36.41,36.39,36.4,16200.0,20.2038,20.2094,20.1983,20.2038,16200.0
2008-04-23 11:45:00,36.39,36.43,36.35,36.36,33000.0,20.1983,20.2205,20.1761,20.1816,33000.0
2008-04-23 11:50:00,36.37,36.37,36.31,36.32,19700.0,20.1872,20.1872,20.1539,20.1594,19700.0
2008-04-23 11:55:00,36.32,36.32,36.24,36.26,26600.0,20.1594,20.1594,20.115,20.1261,26600.0
2008-04-23 12:00:00,36.25,36.26,36.17,36.2,29800.0,20.1206,20.1261,20.0762,20.0928,29800.0
2008-04-23 12:05:00,36.19,36.2,36.12,36.12,47800.0,20.0873,20.0928,20.0484,20.0484,47800.0
2008-04-23 12:10:00,36.12,36.13,36.06,36.1,47300.0,20.0484,20.054,20.0151,20.0373,47300.0
2008-04-23 12:15:00,36.1,36.12,36.08,36.09,27800.0,20.0373,20.0484,20.0262,20.0317,27800.0
2008-04-23 12:20:00,36.1,36.1,36.06,36.07,22300.0,20.0373,20.0373,20.0151,20.0206,22300.0
2008-04-23 12:25:00,36.07,36.08,36.05,36.07,17300.0,20.0206,20.0262,20.0095,20.0206,17300.0
2008-04-23 12:30:00,36.06,36.1,35.99,35.99,21500.0,20.0151,20.0373,19.9762,19.9762,21500.0
2008-04-23 12:35:00,35.99,36.0,35.91,35.96,40800.0,19.9762,19.9818,19.9318,19.9596,40800.0
2008-04-23 12:40:00,35.96,36.03,35.96,36.03,11900.0,19.9596,19.9984,19.9596,19.9984,11900.0
2008-04-23 12:45:00,36.03,36.04,36.02,36.02,8100.0,19.9984,20.004,19.9929,19.9929,8100.0
2008-04-23 12:50:00,36.02,36.08,36.02,36.07,13400.0,19.9929,20.0262,19.9929,20.0206,13400.0
2008-04-23 12:55:00,36.07,36.08,35.95,35.95,38300.0,20.0206,20.0262,19.954,19.954,38300.0
2008-04-23 13:00:00,35.96,35.99,35.94,35.96,37900.0,19.9596,19.9762,19.9485,19.9596,37900.0
2008-04-23 13:05:00,35.96,36.05,35.93,36.03,64000.0,19.9596,20.0095,19.9429,19.9984,64000.0
2008-04-23 13:10:00,36.03,36.03,35.99,36.01,33700.0,19.9984,19.9984,19.9762,19.9873,33700.0
2008-04-23 13:15:00,36.0,36.03,35.99,36.02,11600.0,19.9818,19.9984,19.9762,19.9929,11600.0
2008-04-23 13:20:00,36.03,36.09,36.03,36.05,46300.0,19.9984,20.0317,19.9984,20.0095,46300.0
2008-04-23 13:25:00,36.05,36.07,36.04,36.05,20900.0,20.0095,20.0206,20.004,20.0095,20900.0
2008-04-23 13:30:00,36.06,36.06,36.02,36.03,30100.0,20.0151,20.0151,19.9929,19.9984,30100.0
2008-04-23 13:35:00,36.03,36.08,36.03,36.06,18900.0,19.9984,20.0262,19.9984,20.0151,18900.0
2008-04-23 13:40:00,36.06,36.06,35.99,35.99,19500.0,20.0151,20.0151,19.9762,19.9762,19500.0
2008-04-23 13:45:00,35.99,36.07,35.99,36.04,34800.0,19.9762,20.0206,19.9762,20.004,34800.0
2008-04-23 13:50:00,36.05,36.08,36.04,36.08,12600.0,20.0095,20.0262,20.004,20.0262,12600.0
2008-04-23 13:55:00,36.07,36.1,36.05,36.1,14200.0,20.0206,20.0373,20.0095,20.0373,14200.0
2008-04-23 14:00:00,36.11,36.12,36.08,36.12,22100.0,20.0429,20.0484,20.0262,20.0484,22100.0
2008-04-23 14:05:00,36.12,36.14,36.11,36.11,18000.0,20.0484,20.0595,20.0429,20.0429,18000.0
2008-04-23 14:10:00,36.11,36.16,36.09,36.14,38200.0,20.0429,20.0706,20.0317,20.0595,38200.0
2008-04-23 14:15:00,36.13,36.16,36.13,36.16,5000.0,20.054,20.0706,20.054,20.0706,5000.0
2008-04-23 14:20:00,36.16,36.18,36.15,36.15,16800.0,20.0706,20.0817,20.0651,20.0651,16800.0
2008-04-23 14:25:00,36.15,36.18,36.14,36.14,16000.0,20.0651,20.0817,20.0595,20.0595,16000.0
2008-04-23 14:30:00,36.14,36.19,36.14,36.19,28600.0,20.0595,20.0873,20.0595,20.0873,28600.0
2008-04-23 14:35:00,36.2,36.22,36.15,36.15,48300.0,20.0928,20.1039,20.0651,20.0651,48300.0
2008-04-23 14:40:00,36.16,36.19,36.16,36.17,19600.0,20.0706,20.0873,20.0706,20.0762,19600.0
2008-04-23 14:45:00,36.17,36.17,36.13,36.14,28000.0,20.0762,20.0762,20.054,20.0595,28000.0
2008-04-23 14:50:00,36.14,36.16,36.14,36.15,23500.0,20.0595,20.0706,20.0595,20.0651,23500.0
2008-04-23 14:55:00,36.15,36.15,36.11,36.12,32900.0,20.0651,20.0651,20.0429,20.0484,32900.0
2008-04-23 15:00:00,36.11,36.19,36.11,36.19,28300.0,20.0429,20.0873,20.0429,20.0873,28300.0
2008-04-23 15:05:00,36.2,36.22,36.19,36.22,20600.0,20.0928,20.1039,20.0873,20.1039,20600.0
2008-04-23 15:10:00,36.22,36.25,36.2,36.25,37100.0,20.1039,20.1206,20.0928,20.1206,37100.0
2008-04-23 15:15:00,36.24,36.25,36.22,36.24,33300.0,20.115,20.1206,20.1039,20.115,33300.0
2008-04-23 15:20:00,36.23,36.26,36.22,36.25,22600.0,20.1095,20.1261,20.1039,20.1206,22600.0
2008-04-23 15:25:00,36.25,36.26,36.19,36.19,42200.0,20.1206,20.1261,20.0873,20.0873,42200.0
2008-04-23 15:30:00,36.18,36.18,36.15,36.15,42400.0,20.0817,20.0817,20.0651,20.0651,42400.0
2008-04-23 15:35:00,36.15,36.21,36.12,36.21,37000.0,20.0651,20.0984,20.0484,20.0984,37000.0
2008-04-23 15:40:00,36.2,36.25,36.18,36.23,69300.0,20.0928,20.1206,20.0817,20.1095,69300.0
2008-04-23 15:45:00,36.23,36.24,36.18,36.22,31500.0,20.1095,20.115,20.0817,20.1039,31500.0
2008-04-23 15:50:00,36.22,36.25,36.22,36.25,44900.0,20.1039,20.1206,20.1039,20.1206,44900.0
2008-04-23 15:55:00,36.25,36.27,36.24,36.26,75000.0,20.1206,20.1317,20.115,20.1261,75000.0
2008-04-24 09:30:00,36.28,36.35,36.15,36.15,25200.0,20.1372,20.1761,20.0651,20.0651,25200.0
2008-04-24 09:35:00,36.14,36.35,36.06,36.28,20700.0,20.0595,20.1761,20.0151,20.1372,20700.0
2008-04-24 09:40:00,36.28,36.35,36.28,36.35,20800.0,20.1372,20.1761,20.1372,20.1761,20800.0
2008-04-24 09:45:00,36.35,36.38,36.26,36.28,25400.0,20.1761,20.1927,20.1261,20.1372,25400.0
2008-04-24 09:50:00,36.28,36.34,36.28,36.31,31300.0,20.1372,20.1705,20.1372,20.1539,31300.0
2008-04-24 09:55:00,36.31,36.34,36.26,36.26,22900.0,20.1539,20.1705,20.1261,20.1261,22900.0
2008-04-24 10:00:00,36.26,36.28,36.12,36.14,24800.0,20.1261,20.1372,20.0484,20.0595,24800.0
2008-04-24 10:05:00,36.16,36.18,36.11,36.18,10300.0,20.0706,20.0817,20.0429,20.0817,10300.0
2008-04-24 10:10:00,36.17,36.28,36.17,36.28,10200.0,20.0762,20.1372,20.0762,20.1372,10200.0
2008-04-24 10:15:00,36.26,36.3,36.26,36.3,10600.0,20.1261,20.1483,20.1261,20.1483,10600.0
2008-04-24 10:20:00,36.3,36.3,36.2,36.24,15400.0,20.1483,20.1483,20.0928,20.115,15400.0
2008-04-24 10:25:00,36.24,36.24,36.18,36.24,14300.0,20.115,20.115,20.0817,20.115,14300.0
2008-04-24 10:30:00,36.24,36.25,36.14,36.16,16900.0,20.115,20.1206,20.0595,20.0706,16900.0
2008-04-24 10:35:00,36.16,36.23,36.12,36.23,9900.0,20.0706,20.1095,20.0484,20.1095,9900.0
2008-04-24 10:40:00,36.23,36.25,36.21,36.23,12400.0,20.1095,20.1206,20.0984,20.1095,12400.0
2008-04-24 10:45:00,36.23,36.25,36.16,36.19,11600.0,20.1095,20.1206,20.0706,20.0873,11600.0
2008-04-24 10:50:00,36.19,36.24,36.16,36.23,16900.0,20.0873,20.115,20.0706,20.1095,16900.0
2008-04-24 10:55:00,36.22,36.24,36.22,36.23,9500.0,20.1039,20.115,20.1039,20.1095,9500.0
2008-04-24 11:00:00,36.22,36.23,36.19,36.23,15600.0,20.1039,20.1095,20.0873,20.1095,15600.0
2008-04-24 11:05:00,36.24,36.26,36.22,36.23,18600.0,20.115,20.1261,20.1039,20.1095,18600.0
2008-04-24 11:10:00,36.23,36.26,36.16,36.18,34400.0,20.1095,20.1261,20.0706,20.0817,34400.0
2008-04-24 11:15:00,36.17,36.22,36.17,36.21,17200.0,20.0762,20.1039,20.0762,20.0984,17200.0
2008-04-24 11:20:00,36.21,36.24,36.15,36.24,11600.0,20.0984,20.115,20.0651,20.115,11600.0
2008-04-24 11:25:00,36.24,36.27,36.22,36.27,14000.0,20.115,20.1317,20.1039,20.1317,14000.0
2008-04-24 11:30:00,36.28,36.35,36.28,36.34,46900.0,20.1372,20.1761,20.1372,20.1705,46900.0
2008-04-24 11:35:00,36.35,36.43,36.32,36.33,47500.0,20.1761,20.2205,20.1594,20.165,47500.0
2008-04-24 11:40:00,36.34,36.42,36.32,36.38,31900.0,20.1705,20.2149,20.1594,20.1927,31900.0
2008-04-24 11:45:00,36.4,36.52,36.39,36.5,48400.0,20.2038,20.2704,20.1983,20.2593,48400.0
2008-04-24 11:50:00,36.5,36.52,36.46,36.46,34900.0,20.2593,20.2704,20.2371,20.2371,34900.0
2008-04-24 11:55:00,36.46,36.46,36.43,36.43,10100.0,20.2371,20.2371,20.2205,20.2205,10100.0
2008-04-24 12:00:00,36.42,36.52,36.41,36.52,19500.0,20.2149,20.2704,20.2094,20.2704,19500.0
2008-04-24 12:05:00,36.51,36.55,36.49,36.53,22000.0,20.2649,20.2871,20.2538,20.276,22000.0
2008-04-24 12:10:00,36.52,36.55,36.5,36.53,38300.0,20.2704,20.2871,20.2593,20.276,38300.0
2008-04-24 12:15:00,36.54,36.6,36.52,36.55,56400.0,20.2815,20.3148,20.2704,20.2871,56400.0
2008-04-24 12:20:00,36.55,36.56,36.48,36.5,19300.0,20.2871,20.2926,20.2482,20.2593,19300.0
2008-04-24 12:25:00,36.5,36.51,36.41,36.43,35500.0,20.2593,20.2649,20.2094,20.2205,35500.0
2008-04-24 12:30:00,36.43,36.5,36.42,36.5,13700.0,20.2205,20.2593,20.2149,20.2593,13700.0
2008-04-24 12:35:00,36.49,36.56,36.48,36.56,24600.0,20.2538,20.2926,20.2482,20.2926,24600.0
2008-04-24 12:40:00,36.56,36.63,36.54,36.54,50700.0,20.2926,20.3315,20.2815,20.2815,50700.0
2008-04-24 12:45:00,36.54,36.55,36.48,36.51,35300.0,20.2815,20.2871,20.2482,20.2649,35300.0
2008-04-24 12:50:00,36.52,36.52,36.44,36.47,23200.0,20.2704,20.2704,20.226,20.2427,23200.0
2008-04-24 12:55:00,36.47,36.52,36.47,36.5,22200.0,20.2427,20.2704,20.2427,20.2593,22200.0
2008-04-24 13:00:00,36.49,36.52,36.48,36.5,74000.0,20.2538,20.2704,20.2482,20.2593,74000.0
2008-04-24 13:05:00,36.5,36.52,36.46,36.46,50100.0,20.2593,20.2704,20.2371,20.2371,50100.0
2008-04-24 13:10:00,36.46,36.46,36.44,36.46,31500.0,20.2371,20.2371,20.226,20.2371,31500.0
2008-04-24 13:15:00,36.45,36.46,36.41,36.43,27800.0,20.2316,20.2371,20.2094,20.2205,27800.0
2008-04-24 13:20:00,36.43,36.48,36.38,36.39,36800.0,20.2205,20.2482,20.1927,20.1983,36800.0
2008-04-24 13:25:00,36.38,36.47,36.35,36.41,52600.0,20.1927,20.2427,20.1761,20.2094,52600.0
2008-04-24 13:30:00,36.4,36.43,36.36,36.4,37200.0,20.2038,20.2205,20.1816,20.2038,37200.0
2008-04-24 13:35:00,36.4,36.42,36.35,36.42,27100.0,20.2038,20.2149,20.1761,20.2149,27100.0
2008-04-24 13:40:00,36.42,36.44,36.39,36.4,45100.0,20.2149,20.226,20.1983,20.2038,45100.0
2008-04-24 13:45:00,36.4,36.43,36.4,36.43,28400.0,20.2038,20.2205,20.2038,20.2205,28400.0
2008-04-24 13:50:00,36.41,36.42,36.38,36.4,44100.0,20.2094,20.2149,20.1927,20.2038,44100.0
2008-04-24 13:55:00,36.39,36.5,36.36,36.5,33400.0,20.1983,20.2593,20.1816,20.2593,33400.0
2008-04-24 14:00:00,36.49,36.5,36.47,36.49,21600.0,20.2538,20.2593,20.2427,20.2538,21600.0
2008-04-24 14:05:00,36.49,36.58,36.49,36.55,25000.0,20.2538,20.3037,20.2538,20.2871,25000.0
2008-04-24 14:10:00,36.55,36.62,36.55,36.62,26100.0,20.2871,20.3259,20.2871,20.3259,26100.0
2008-04-24 14:15:00,36.62,36.68,36.61,36.63,70000.0,20.3259,20.3592,20.3204,20.3315,70000.0
2008-04-24 14:20:00,36.63,36.64,36.59,36.6,28900.0,20.3315,20.337,20.3093,20.3148,28900.0
2008-04-24 14:25:00,36.6,36.62,36.59,36.62,43900.0,20.3148,20.3259,20.3093,20.3259,43900.0
2008-04-24 14:30:00,36.62,36.66,36.6,36.65,58700.0,20.3259,20.3481,20.3148,20.3426,58700.0
2008-04-24 14:35:00,36.64,36.65,36.59,36.59,26200.0,20.337,20.3426,20.3093,20.3093,26200.0
2008-04-24 14:40:00,36.59,36.62,36.56,36.6,13200.0,20.3093,20.3259,20.2926,20.3148,13200.0
2008-04-24 14:45:00,36.61,36.67,36.6,36.61,39400.0,20.3204,20.3537,20.3148,20.3204,39400.0
2008-04-24 14:50:00,36.61,36.62,36.52,36.54,46500.0,20.3204,20.3259,20.2704,20.2815,46500.0
2008-04-24 14:55:00,36.54,36.6,36.52,36.6,14600.0,20.2815,20.3148,20.2704,20.3148,14600.0
2008-04-24 15:00:00,36.59,36.67,36.59,36.66,27600.0,20.3093,20.3537,20.3093,20.3481,27600.0
2008-04-24 15:05:00,36.66,36.71,36.66,36.69,31200.0,20.3481,20.3759,20.3481,20.3648,31200.0
2008-04-24 15:10:00,36.7,36.71,36.67,36.68,17900.0,20.3703,20.3759,20.3537,20.3592,17900.0
2008-04-24 15:15:00,36.68,36.69,36.58,36.6,29700.0,20.3592,20.3648,20.3037,20.3148,29700.0
2008-04-24 15:20:00,36.6,36.63,36.56,36.57,20600.0,20.3148,20.3315,20.2926,20.2982,20600.0
2008-04-24 15:25:00,36.57,36.61,36.55,36.59,39700.0,20.2982,20.3204,20.2871,20.3093,39700.0
2008-04-24 15:30:00,36.59,36.6,36.56,36.57,25600.0,20.3093,20.3148,20.2926,20.2982,25600.0
2008-04-24 15:35:00,36.57,36.6,36.54,36.56,27900.0,20.2982,20.3148,20.2815,20.2926,27900.0
2008-04-24 15:40:00,36.56,36.57,36.39,36.4,48500.0,20.2926,20.2982,20.1983,20.2038,48500.0
2008-04-24 15:45:00,36.39,36.45,36.37,36.42,48500.0,20.1983,20.2316,20.1872,20.2149,48500.0
2008-04-24 15:50:00,36.41,36.52,36.41,36.51,48700.0,20.2094,20.2704,20.2094,20.2649,48700.0
2008-04-24 15:55:00,36.52,36.52,36.41,36.42,87600.0,20.2704,20.2704,20.2094,20.2149,87600.0
2008-04-25 09:30:00,36.68,36.69,36.33,36.35,21300.0,20.3592,20.3648,20.165,20.1761,21300.0
2008-04-25 09:35:00,36.34,36.36,36.28,36.28,10800.0,20.1705,20.1816,20.1372,20.1372,10800.0
2008-04-25 09:40:00,36.3,36.36,36.23,36.33,15500.0,20.1483,20.1816,20.1095,20.165,15500.0
2008-04-25 09:45:00,36.33,36.34,36.24,36.28,14200.0,20.165,20.1705,20.115,20.1372,14200.0
2008-04-25 09:50:00,36.28,36.3,36.23,36.23,15200.0,20.1372,20.1483,20.1095,20.1095,15200.0
2008-04-25 09:55:00,36.24,36.24,36.04,36.05,47900.0,20.115,20.115,20.004,20.0095,47900.0
2008-04-25 10:00:00,36.05,36.06,36.01,36.02,22400.0,20.0095,20.0151,19.9873,19.9929,22400.0
2008-04-25 10:05:00,36.03,36.22,36.03,36.22,25900.0,19.9984,20.1039,19.9984,20.1039,25900.0
2008-04-25 10:10:00,36.21,36.27,36.2,36.27,18500.0,20.0984,20.1317,20.0928,20.1317,18500.0
2008-04-25 10:15:00,36.27,36.29,36.2,36.25,19200.0,20.1317,20.1428,20.0928,20.1206,19200.0
2008-04-25 10:20:00,36.26,36.3,36.23,36.26,17400.0,20.1261,20.1483,20.1095,20.1261,17400.0
2008-04-25 10:25:00,36.27,36.27,36.22,36.22,11100.0,20.1317,20.1317,20.1039,20.1039,11100.0
2008-04-25 10:30:00,36.22,36.28,36.2,36.24,17500.0,20.1039,20.1372,20.0928,20.115,17500.0
2008-04-25 10:35:00,36.25,36.26,36.05,36.06,21000.0,20.1206,20.1261,20.0095,20.0151,21000.0
2008-04-25 10:40:00,36.07,36.1,36.03,36.08,37500.0,20.0206,20.0373,19.9984,20.0262,37500.0
2008-04-25 10:45:00,36.06,36.11,36.02,36.06,23600.0,20.0151,20.0429,19.9929,20.0151,23600.0
2008-04-25 10:50:00,36.07,36.13,36.03,36.09,18800.0,20.0206,20.054,19.9984,20.0317,18800.0
2008-04-25 10:55:00,36.1,36.13,36.05,36.11,10200.0,20.0373,20.054,20.0095,20.0429,10200.0
2008-04-25 11:00:00,36.11,36.12,36.06,36.07,19100.0,20.0429,20.0484,20.0151,20.0206,19100.0
2008-04-25 11:05:00,36.08,36.11,36.04,36.1,17600.0,20.0262,20.0429,20.004,20.0373,17600.0
2008-04-25 11:10:00,36.11,36.12,35.96,36.0,39100.0,20.0429,20.0484,19.9596,19.9818,39100.0
2008-04-25 11:15:00,36.0,36.01,35.87,35.91,36300.0,19.9818,19.9873,19.9096,19.9318,36300.0
2008-04-25 11:20:00,35.91,35.92,35.88,35.88,17700.0,19.9318,19.9374,19.9152,19.9152,17700.0
2008-04-25 11:25:00,35.89,35.94,35.88,35.93,13500.0,19.9207,19.9485,19.9152,19.9429,13500.0
2008-04-25 11:30:00,35.94,36.01,35.94,35.98,14900.0,19.9485,19.9873,19.9485,19.9707,14900.0
2008-04-25 11:35:00,35.98,35.99,35.96,35.97,9500.0,19.9707,19.9762,19.9596,19.9651,9500.0
2008-04-25 11:40:00,35.97,36.0,35.94,35.97,22200.0,19.9651,19.9818,19.9485,19.9651,22200.0
2008-04-25 11:45:00,35.96,36.04,35.96,36.04,11900.0,19.9596,20.004,19.9596,20.004,11900.0
2008-04-25 11:50:00,36.05,36.09,36.04,36.08,10800.0,20.0095,20.0317,20.004,20.0262,10800.0
2008-04-25 11:55:00,36.07,36.11,36.03,36.05,20100.0,20.0206,20.0429,19.9984,20.0095,20100.0
2008-04-25 12:00:00,36.05,36.05,36.01,36.02,16700.0,20.0095,20.0095,19.9873,19.9929,16700.0
2008-04-25 12:05:00,36.02,36.11,36.02,36.08,16200.0,19.9929,20.0429,19.9929,20.0262,16200.0
2008-04-25 12:10:00,36.09,36.17,36.09,36.14,37300.0,20.0317,20.0762,20.0317,20.0595,37300.0
2008-04-25 12:15:00,36.14,36.15,36.1,36.11,15100.0,20.0595,20.0651,20.0373,20.0429,15100.0
2008-04-25 12:20:00,36.11,36.12,36.07,36.08,14600.0,20.0429,20.0484,20.0206,20.0262,14600.0
2008-04-25 12:25:00,36.09,36.09,36.06,36.06,17800.0,20.0317,20.0317,20.0151,20.0151,17800.0
2008-04-25 12:30:00,36.06,36.07,35.98,35.99,15800.0,20.0151,20.0206,19.9707,19.9762,15800.0
2008-04-25 12:35:00,35.99,36.06,35.99,36.06,8900.0,19.9762,20.0151,19.9762,20.0151,8900.0
2008-04-25 12:40:00,36.06,36.07,36.05,36.06,7100.0,20.0151,20.0206,20.0095,20.0151,7100.0
2008-04-25 12:45:00,36.06,36.1,36.06,36.08,16900.0,20.0151,20.0373,20.0151,20.0262,16900.0
2008-04-25 12:50:00,36.08,36.08,36.02,36.06,13700.0,20.0262,20.0262,19.9929,20.0151,13700.0
2008-04-25 12:55:00,36.06,36.09,36.05,36.06,15000.0,20.0151,20.0317,20.0095,20.0151,15000.0
2008-04-25 13:00:00,36.06,36.13,36.06,36.11,12100.0,20.0151,20.054,20.0151,20.0429,12100.0
2008-04-25 13:05:00,36.11,36.14,36.09,36.09,14300.0,20.0429,20.0595,20.0317,20.0317,14300.0
2008-04-25 13:10:00,36.09,36.1,36.06,36.06,7800.0,20.0317,20.0373,20.0151,20.0151,7800.0
2008-04-25 13:15:00,36.06,36.06,36.02,36.05,11200.0,20.0151,20.0151,19.9929,20.0095,11200.0
2008-04-25 13:20:00,36.04,36.06,36.04,36.05,9600.0,20.004,20.0151,20.004,20.0095,9600.0
2008-04-25 13:25:00,36.05,36.07,36.05,36.06,7100.0,20.0095,20.0206,20.0095,20.0151,7100.0
2008-04-25 13:30:00,36.07,36.08,36.05,36.05,11900.0,20.0206,20.0262,20.0095,20.0095,11900.0
2008-04-25 13:35:00,36.05,36.1,36.05,36.1,12100.0,20.0095,20.0373,20.0095,20.0373,12100.0
2008-04-25 13:40:00,36.1,36.11,36.09,36.11,5000.0,20.0373,20.0429,20.0317,20.0429,5000.0
2008-04-25 13:45:00,36.12,36.13,36.11,36.13,15800.0,20.0484,20.054,20.0429,20.054,15800.0
2008-04-25 13:50:00,36.13,36.15,36.09,36.09,21300.0,20.054,20.0651,20.0317,20.0317,21300.0
2008-04-25 13:55:00,36.08,36.2,36.08,36.2,21000.0,20.0262,20.0928,20.0262,20.0928,21000.0
2008-04-25 14:00:00,36.2,36.22,36.2,36.21,9400.0,20.0928,20.1039,20.0928,20.0984,9400.0
2008-04-25 14:05:00,36.22,36.26,36.22,36.26,20600.0,20.1039,20.1261,20.1039,20.1261,20600.0
2008-04-25 14:10:00,36.25,36.26,36.24,36.24,17400.0,20.1206,20.1261,20.115,20.115,17400.0
2008-04-25 14:15:00,36.24,36.26,36.24,36.26,21100.0,20.115,20.1261,20.115,20.1261,21100.0
2008-04-25 14:20:00,36.26,36.28,36.24,36.24,24700.0,20.1261,20.1372,20.115,20.115,24700.0
2008-04-25 14:25:00,36.23,36.24,36.21,36.22,10100.0,20.1095,20.115,20.0984,20.1039,10100.0
2008-04-25 14:30:00,36.23,36.24,36.21,36.23,9900.0,20.1095,20.115,20.0984,20.1095,9900.0
2008-04-25 14:35:00,36.23,36.26,36.22,36.24,12900.0,20.1095,20.1261,20.1039,20.115,12900.0
2008-04-25 14:40:00,36.25,36.25,36.24,36.25,6500.0,20.1206,20.1206,20.115,20.1206,6500.0
2008-04-25 14:45:00,36.25,36.26,36.21,36.21,12000.0,20.1206,20.1261,20.0984,20.0984,12000.0
2008-04-25 14:50:00,36.21,36.28,36.21,36.28,16100.0,20.0984,20.1372,20.0984,20.1372,16100.0
2008-04-25 14:55:00,36.27,36.29,36.27,36.28,12000.0,20.1317,20.1428,20.1317,20.1372,12000.0
2008-04-25 15:00:00,36.29,36.33,36.27,36.32,40400.0,20.1428,20.165,20.1317,20.1594,40400.0
2008-04-25 15:05:00,36.32,36.4,36.29,36.4,35000.0,20.1594,20.2038,20.1428,20.2038,35000.0
2008-04-25 15:10:00,36.41,36.47,36.41,36.46,53100.0,20.2094,20.2427,20.2094,20.2371,53100.0
2008-04-25 15:15:00,36.47,36.55,36.46,36.52,50600.0,20.2427,20.2871,20.2371,20.2704,50600.0
2008-04-25 15:20:00,36.51,36.57,36.49,36.55,57500.0,20.2649,20.2982,20.2538,20.2871,57500.0
2008-04-25 15:25:00,36.55,36.56,36.54,36.55,29200.0,20.2871,20.2926,20.2815,20.2871,29200.0
2008-04-25 15:30:00,36.55,36.58,36.54,36.56,48300.0,20.2871,20.3037,20.2815,20.2926,48300.0
2008-04-25 15:35:00,36.55,36.57,36.53,36.55,44800.0,20.2871,20.2982,20.276,20.2871,44800.0
2008-04-25 15:40:00,36.54,36.57,36.53,36.57,62100.0,20.2815,20.2982,20.276,20.2982,62100.0
2008-04-25 15:45:00,36.56,36.57,36.54,36.55,32400.0,20.2926,20.2982,20.2815,20.2871,32400.0
2008-04-25 15:50:00,36.54,36.56,36.43,36.47,74400.0,20.2815,20.2926,20.2205,20.2427,74400.0
2008-04-25 15:55:00,36.47,36.55,36.46,36.51,92900.0,20.2427,20.2871,20.2371,20.2649,92900.0
2008-04-28 09:30:00,36.5,36.61,36.5,36.57,19100.0,20.2593,20.3204,20.2593,20.2982,19100.0
2008-04-28 09:35:00,36.54,36.57,36.5,36.55,7800.0,20.2815,20.2982,20.2593,20.2871,7800.0
2008-04-28 09:40:00,36.54,36.55,36.51,36.51,7100.0,20.2815,20.2871,20.2649,20.2649,7100.0
2008-04-28 09:45:00,36.5,36.5,36.35,36.37,11600.0,20.2593,20.2593,20.1761,20.1872,11600.0
2008-04-28 09:50:00,36.37,36.39,36.32,36.33,14300.0,20.1872,20.1983,20.1594,20.165,14300.0
2008-04-28 09:55:00,36.33,36.34,36.25,36.26,27300.0,20.165,20.1705,20.1206,20.1261,27300.0
2008-04-28 10:00:00,36.27,36.27,36.2,36.22,22300.0,20.1317,20.1317,20.0928,20.1039,22300.0
2008-04-28 10:05:00,36.22,36.33,36.21,36.28,41400.0,20.1039,20.165,20.0984,20.1372,41400.0
2008-04-28 10:10:00,36.27,36.46,36.27,36.46,19700.0,20.1317,20.2371,20.1317,20.2371,19700.0
2008-04-28 10:15:00,36.48,36.48,36.43,36.45,16400.0,20.2482,20.2482,20.2205,20.2316,16400.0
2008-04-28 10:20:00,36.45,36.45,36.33,36.36,19800.0,20.2316,20.2316,20.165,20.1816,19800.0
2008-04-28 10:25:00,36.35,36.36,36.33,36.33,13200.0,20.1761,20.1816,20.165,20.165,13200.0
2008-04-28 10:30:00,36.33,36.43,36.33,36.42,18700.0,20.165,20.2205,20.165,20.2149,18700.0
2008-04-28 10:35:00,36.42,36.44,36.42,36.43,8300.0,20.2149,20.226,20.2149,20.2205,8300.0
2008-04-28 10:40:00,36.43,36.43,36.39,36.39,20100.0,20.2205,20.2205,20.1983,20.1983,20100.0
2008-04-28 10:45:00,36.4,36.42,36.37,36.37,29500.0,20.2038,20.2149,20.1872,20.1872,29500.0
2008-04-28 10:50:00,36.37,36.37,36.35,36.35,9100.0,20.1872,20.1872,20.1761,20.1761,9100.0
2008-04-28 10:55:00,36.36,36.39,36.35,36.38,13800.0,20.1816,20.1983,20.1761,20.1927,13800.0
2008-04-28 11:00:00,36.39,36.39,36.38,36.38,5500.0,20.1983,20.1983,20.1927,20.1927,5500.0
2008-04-28 11:05:00,36.38,36.4,36.35,36.35,16600.0,20.1927,20.2038,20.1761,20.1761,16600.0
2008-04-28 11:10:00,36.36,36.36,36.32,36.33,10400.0,20.1816,20.1816,20.1594,20.165,10400.0
2008-04-28 11:15:00,36.33,36.33,36.28,36.28,27500.0,20.165,20.165,20.1372,20.1372,27500.0
2008-04-28 11:20:00,36.28,36.33,36.28,36.28,21500.0,20.1372,20.165,20.1372,20.1372,21500.0
2008-04-28 11:25:00,36.3,36.3,36.25,36.27,8900.0,20.1483,20.1483,20.1206,20.1317,8900.0
2008-04-28 11:30:00,36.27,36.27,36.25,36.26,9500.0,20.1317,20.1317,20.1206,20.1261,9500.0
2008-04-28 11:35:00,36.27,36.27,36.23,36.23,15900.0,20.1317,20.1317,20.1095,20.1095,15900.0
2008-04-28 11:40:00,36.23,36.26,36.23,36.26,9600.0,20.1095,20.1261,20.1095,20.1261,9600.0
2008-04-28 11:45:00,36.26,36.28,36.26,36.28,8500.0,20.1261,20.1372,20.1261,20.1372,8500.0
2008-04-28 11:50:00,36.28,36.31,36.28,36.29,8000.0,20.1372,20.1539,20.1372,20.1428,8000.0
2008-04-28 11:55:00,36.3,36.3,36.27,36.27,8700.0,20.1483,20.1483,20.1317,20.1317,8700.0
2008-04-28 12:00:00,36.28,36.29,36.26,36.27,9100.0,20.1372,20.1428,20.1261,20.1317,9100.0
2008-04-28 12:05:00,36.27,36.3,36.26,36.28,15800.0,20.1317,20.1483,20.1261,20.1372,15800.0
2008-04-28 12:10:00,36.29,36.31,36.29,36.31,12200.0,20.1428,20.1539,20.1428,20.1539,12200.0
2008-04-28 12:15:00,36.31,36.33,36.31,36.32,9600.0,20.1539,20.165,20.1539,20.1594,9600.0
2008-04-28 12:20:00,36.33,36.33,36.32,36.32,5100.0,20.165,20.165,20.1594,20.1594,5100.0
2008-04-28 12:25:00,36.32,36.33,36.32,36.33,4100.0,20.1594,20.165,20.1594,20.165,4100.0
2008-04-28 12:30:00,36.32,36.36,36.32,36.36,15700.0,20.1594,20.1816,20.1594,20.1816,15700.0
2008-04-28 12:35:00,36.36,36.36,36.34,36.34,22300.0,20.1816,20.1816,20.1705,20.1705,22300.0
2008-04-28 12:40:00,36.35,36.37,36.32,36.37,29100.0,20.1761,20.1872,20.1594,20.1872,29100.0
2008-04-28 12:45:00,36.38,36.4,36.38,36.39,39700.0,20.1927,20.2038,20.1927,20.1983,39700.0
2008-04-28 12:50:00,36.38,36.39,36.36,36.37,8100.0,20.1927,20.1983,20.1816,20.1872,8100.0
2008-04-28 12:55:00,36.38,36.39,36.37,36.38,6600.0,20.1927,20.1983,20.1872,20.1927,6600.0
2008-04-28 13:00:00,36.39,36.39,36.38,36.39,5100.0,20.1983,20.1983,20.1927,20.1983,5100.0
2008-04-28 13:05:00,36.39,36.41,36.38,36.41,10400.0,20.1983,20.2094,20.1927,20.2094,10400.0
2008-04-28 13:10:00,36.41,36.43,36.41,36.43,13100.0,20.2094,20.2205,20.2094,20.2205,13100.0
2008-04-28 13:15:00,36.43,36.43,36.38,36.39,17600.0,20.2205,20.2205,20.1927,20.1983,17600.0
2008-04-28 13:20:00,36.39,36.47,36.38,36.45,42400.0,20.1983,20.2427,20.1927,20.2316,42400.0
2008-04-28 13:25:00,36.45,36.49,36.45,36.48,12500.0,20.2316,20.2538,20.2316,20.2482,12500.0
2008-04-28 13:30:00,36.49,36.49,36.46,36.47,24600.0,20.2538,20.2538,20.2371,20.2427,24600.0
2008-04-28 13:35:00,36.48,36.48,36.46,36.46,14200.0,20.2482,20.2482,20.2371,20.2371,14200.0
2008-04-28 13:40:00,36.46,36.47,36.43,36.45,16500.0,20.2371,20.2427,20.2205,20.2316,16500.0
2008-04-28 13:45:00,36.44,36.45,36.42,36.43,33100.0,20.226,20.2316,20.2149,20.2205,33100.0
2008-04-28 13:50:00,36.43,36.46,36.43,36.44,32600.0,20.2205,20.2371,20.2205,20.226,32600.0
2008-04-28 13:55:00,36.45,36.45,36.42,36.42,56900.0,20.2316,20.2316,20.2149,20.2149,56900.0
2008-04-28 14:00:00,36.43,36.44,36.41,36.42,30200.0,20.2205,20.226,20.2094,20.2149,30200.0
2008-04-28 14:05:00,36.42,36.42,36.4,36.41,16100.0,20.2149,20.2149,20.2038,20.2094,16100.0
2008-04-28 14:10:00,36.42,36.42,36.37,36.38,21200.0,20.2149,20.2149,20.1872,20.1927,21200.0
2008-04-28 14:15:00,36.39,36.4,36.38,36.39,16900.0,20.1983,20.2038,20.1927,20.1983,16900.0
2008-04-28 14:20:00,36.4,36.4,36.37,36.39,18000.0,20.2038,20.2038,20.1872,20.1983,18000.0
2008-04-28 14:25:00,36.39,36.39,36.35,36.35,20300.0,20.1983,20.1983,20.1761,20.1761,20300.0
2008-04-28 14:30:00,36.35,36.36,36.34,36.35,14900.0,20.1761,20.1816,20.1705,20.1761,14900.0
2008-04-28 14:35:00,36.36,36.42,36.36,36.42,18600.0,20.1816,20.2149,20.1816,20.2149,18600.0
2008-04-28 14:40:00,36.41,36.43,36.4,36.42,12000.0,20.2094,20.2205,20.2038,20.2149,12000.0
2008-04-28 14:45:00,36.42,36.42,36.38,36.38,15000.0,20.2149,20.2149,20.1927,20.1927,15000.0
2008-04-28 14:50:00,36.38,36.39,36.36,36.38,8100.0,20.1927,20.1983,20.1816,20.1927,8100.0
2008-04-28 14:55:00,36.38,36.39,36.38,36.39,13300.0,20.1927,20.1983,20.1927,20.1983,13300.0
2008-04-28 15:00:00,36.39,36.4,36.37,36.38,13700.0,20.1983,20.2038,20.1872,20.1927,13700.0
2008-04-28 15:05:00,36.39,36.4,36.38,36.39,10300.0,20.1983,20.2038,20.1927,20.1983,10300.0
2008-04-28 15:10:00,36.39,36.42,36.39,36.42,9800.0,20.1983,20.2149,20.1983,20.2149,9800.0
2008-04-28 15:15:00,36.42,36.44,36.41,36.42,12000.0,20.2149,20.226,20.2094,20.2149,12000.0
2008-04-28 15:20:00,36.42,36.43,36.42,36.43,12600.0,20.2149,20.2205,20.2149,20.2205,12600.0
2008-04-28 15:25:00,36.43,36.43,36.36,36.36,31900.0,20.2205,20.2205,20.1816,20.1816,31900.0
2008-04-28 15:30:00,36.36,36.37,36.29,36.29,22200.0,20.1816,20.1872,20.1428,20.1428,22200.0
2008-04-28 15:35:00,36.3,36.32,36.28,36.29,26500.0,20.1483,20.1594,20.1372,20.1428,26500.0
2008-04-28 15:40:00,36.3,36.32,36.29,36.32,15100.0,20.1483,20.1594,20.1428,20.1594,15100.0
2008-04-28 15:45:00,36.32,36.33,36.31,36.33,31600.0,20.1594,20.165,20.1539,20.165,31600.0
2008-04-28 15:50:00,36.33,36.33,36.29,36.31,40100.0,20.165,20.165,20.1428,20.1539,40100.0
2008-04-28 15:55:00,36.31,36.32,36.27,36.29,68200.0,20.1539,20.1594,20.1317,20.1428,68200.0
2008-04-29 09:30:00,36.39,36.39,35.92,35.99,45300.0,20.3663,20.3663,20.1033,20.1425,45300.0
2008-04-29 09:35:00,35.96,36.0,35.92,35.92,30400.0,20.1257,20.1481,20.1033,20.1033,30400.0
2008-04-29 09:40:00,35.92,35.97,35.83,35.86,25000.0,20.1033,20.1313,20.0529,20.0697,25000.0
2008-04-29 09:45:00,35.89,36.09,35.85,36.03,40200.0,20.0865,20.1984,20.0641,20.1649,40200.0
2008-04-29 09:50:00,36.02,36.04,35.96,35.99,16500.0,20.1593,20.1705,20.1257,20.1425,16500.0
2008-04-29 09:55:00,35.99,36.01,35.97,36.0,17500.0,20.1425,20.1537,20.1313,20.1481,17500.0
2008-04-29 10:00:00,36.0,36.05,35.98,36.05,33300.0,20.1481,20.1761,20.1369,20.1761,33300.0
2008-04-29 10:05:00,36.05,36.1,36.03,36.08,14000.0,20.1761,20.204,20.1649,20.1929,14000.0
2008-04-29 10:10:00,36.07,36.11,36.05,36.09,24800.0,20.1873,20.2096,20.1761,20.1984,24800.0
2008-04-29 10:15:00,36.1,36.11,36.08,36.09,14500.0,20.204,20.2096,20.1929,20.1984,14500.0
2008-04-29 10:20:00,36.09,36.11,36.04,36.04,19900.0,20.1984,20.2096,20.1705,20.1705,19900.0
2008-04-29 10:25:00,36.02,36.04,36.0,36.0,14500.0,20.1593,20.1705,20.1481,20.1481,14500.0
2008-04-29 10:30:00,36.0,36.0,35.96,35.97,19700.0,20.1481,20.1481,20.1257,20.1313,19700.0
2008-04-29 10:35:00,35.98,36.04,35.97,36.02,19600.0,20.1369,20.1705,20.1313,20.1593,19600.0
2008-04-29 10:40:00,36.02,36.02,36.0,36.0,4800.0,20.1593,20.1593,20.1481,20.1481,4800.0
2008-04-29 10:45:00,36.0,36.01,35.96,35.97,15700.0,20.1481,20.1537,20.1257,20.1313,15700.0
2008-04-29 10:50:00,35.97,35.98,35.96,35.96,10100.0,20.1313,20.1369,20.1257,20.1257,10100.0
2008-04-29 10:55:00,35.96,36.02,35.96,36.01,14700.0,20.1257,20.1593,20.1257,20.1537,14700.0
2008-04-29 11:00:00,36.01,36.02,36.0,36.0,6400.0,20.1537,20.1593,20.1481,20.1481,6400.0
2008-04-29 11:05:00,36.0,36.0,35.98,35.98,9300.0,20.1481,20.1481,20.1369,20.1369,9300.0
2008-04-29 11:10:00,35.99,35.99,35.97,35.98,7100.0,20.1425,20.1425,20.1313,20.1369,7100.0
2008-04-29 11:15:00,35.97,36.03,35.97,36.02,10800.0,20.1313,20.1649,20.1313,20.1593,10800.0
2008-04-29 11:20:00,36.02,36.04,35.99,35.99,8200.0,20.1593,20.1705,20.1425,20.1425,8200.0
2008-04-29 11:25:00,35.99,36.05,35.99,36.04,7500.0,20.1425,20.1761,20.1425,20.1705,7500.0
2008-04-29 11:30:00,36.05,36.1,36.04,36.09,34000.0,20.1761,20.204,20.1705,20.1984,34000.0
2008-04-29 11:35:00,36.09,36.12,36.07,36.12,6900.0,20.1984,20.2152,20.1873,20.2152,6900.0
2008-04-29 11:40:00,36.12,36.12,36.07,36.09,12100.0,20.2152,20.2152,20.1873,20.1984,12100.0
2008-04-29 11:45:00,36.1,36.1,36.02,36.02,7600.0,20.204,20.204,20.1593,20.1593,7600.0
2008-04-29 11:50:00,36.02,36.05,36.01,36.01,6900.0,20.1593,20.1761,20.1537,20.1537,6900.0
2008-04-29 11:55:00,36.01,36.02,35.99,36.01,9200.0,20.1537,20.1593,20.1425,20.1537,9200.0
2008-04-29 12:00:00,36.02,36.12,36.01,36.08,45100.0,20.1593,20.2152,20.1537,20.1929,45100.0
2008-04-29 12:05:00,36.08,36.1,36.07,36.09,14100.0,20.1929,20.204,20.1873,20.1984,14100.0
2008-04-29 12:10:00,36.09,36.09,36.07,36.08,10000.0,20.1984,20.1984,20.1873,20.1929,10000.0
2008-04-29 12:15:00,36.07,36.09,36.07,36.08,10900.0,20.1873,20.1984,20.1873,20.1929,10900.0
2008-04-29 12:20:00,36.07,36.11,36.07,36.11,11700.0,20.1873,20.2096,20.1873,20.2096,11700.0
2008-04-29 12:25:00,36.1,36.13,36.1,36.13,7800.0,20.204,20.2208,20.204,20.2208,7800.0
2008-04-29 12:30:00,36.14,36.14,36.12,36.13,18700.0,20.2264,20.2264,20.2152,20.2208,18700.0
2008-04-29 12:35:00,36.13,36.13,36.1,36.1,10300.0,20.2208,20.2208,20.204,20.204,10300.0
2008-04-29 12:40:00,36.11,36.13,36.1,36.12,13100.0,20.2096,20.2208,20.204,20.2152,13100.0
2008-04-29 12:45:00,36.13,36.13,36.09,36.09,5300.0,20.2208,20.2208,20.1984,20.1984,5300.0
2008-04-29 12:50:00,36.1,36.13,36.0,36.09,131900.0,20.204,20.2208,20.1481,20.1984,131900.0
2008-04-29 12:55:00,36.09,36.1,36.05,36.05,12000.0,20.1984,20.204,20.1761,20.1761,12000.0
2008-04-29 13:00:00,36.04,36.07,36.02,36.07,10800.0,20.1705,20.1873,20.1593,20.1873,10800.0
2008-04-29 13:05:00,36.07,36.1,36.06,36.07,19700.0,20.1873,20.204,20.1817,20.1873,19700.0
2008-04-29 13:10:00,36.06,36.17,36.06,36.15,30300.0,20.1817,20.2432,20.1817,20.232,30300.0
2008-04-29 13:15:00,36.15,36.19,36.15,36.18,10500.0,20.232,20.2544,20.232,20.2488,10500.0
2008-04-29 13:20:00,36.18,36.19,36.14,36.14,12500.0,20.2488,20.2544,20.2264,20.2264,12500.0
2008-04-29 13:25:00,36.14,36.18,36.14,36.18,10800.0,20.2264,20.2488,20.2264,20.2488,10800.0
2008-04-29 13:30:00,36.18,36.2,36.17,36.18,13500.0,20.2488,20.26,20.2432,20.2488,13500.0
2008-04-29 13:35:00,36.17,36.21,36.17,36.21,17600.0,20.2432,20.2656,20.2432,20.2656,17600.0
2008-04-29 13:40:00,36.2,36.21,36.2,36.2,6100.0,20.26,20.2656,20.26,20.26,6100.0
2008-04-29 13:45:00,36.2,36.2,36.15,36.15,20200.0,20.26,20.26,20.232,20.232,20200.0
2008-04-29 13:50:00,36.16,36.18,36.15,36.15,17100.0,20.2376,20.2488,20.232,20.232,17100.0
2008-04-29 13:55:00,36.15,36.16,36.14,36.14,10200.0,20.232,20.2376,20.2264,20.2264,10200.0
2008-04-29 14:00:00,36.15,36.15,36.12,36.12,16600.0,20.232,20.232,20.2152,20.2152,16600.0
2008-04-29 14:05:00,36.13,36.14,36.12,36.13,7000.0,20.2208,20.2264,20.2152,20.2208,7000.0
2008-04-29 14:10:00,36.12,36.15,36.11,36.13,12400.0,20.2152,20.232,20.2096,20.2208,12400.0
2008-04-29 14:15:00,36.14,36.15,36.1,36.12,33000.0,20.2264,20.232,20.204,20.2152,33000.0
2008-04-29 14:20:00,36.13,36.2,36.12,36.13,24800.0,20.2208,20.26,20.2152,20.2208,24800.0
2008-04-29 14:25:00,36.13,36.14,36.11,36.11,7400.0,20.2208,20.2264,20.2096,20.2096,7400.0
2008-04-29 14:30:00,36.11,36.15,36.09,36.14,27400.0,20.2096,20.232,20.1984,20.2264,27400.0
2008-04-29 14:35:00,36.15,36.15,36.12,36.13,16600.0,20.232,20.232,20.2152,20.2208,16600.0
2008-04-29 14:40:00,36.13,36.23,36.12,36.23,22900.0,20.2208,20.2768,20.2152,20.2768,22900.0
2008-04-29 14:45:00,36.23,36.29,36.22,36.26,38200.0,20.2768,20.3104,20.2712,20.2936,38200.0
2008-04-29 14:50:00,36.25,36.25,36.23,36.23,10700.0,20.288,20.288,20.2768,20.2768,10700.0
2008-04-29 14:55:00,36.24,36.25,36.23,36.25,6900.0,20.2824,20.288,20.2768,20.288,6900.0
2008-04-29 15:00:00,36.25,36.25,36.22,36.22,18200.0,20.288,20.288,20.2712,20.2712,18200.0
2008-04-29 15:05:00,36.21,36.25,36.21,36.22,19900.0,20.2656,20.288,20.2656,20.2712,19900.0
2008-04-29 15:10:00,36.22,36.24,36.17,36.18,37900.0,20.2712,20.2824,20.2432,20.2488,37900.0
2008-04-29 15:15:00,36.18,36.18,36.15,36.16,25600.0,20.2488,20.2488,20.232,20.2376,25600.0
2008-04-29 15:20:00,36.17,36.17,36.09,36.12,34700.0,20.2432,20.2432,20.1984,20.2152,34700.0
2008-04-29 15:25:00,36.11,36.12,36.07,36.08,26000.0,20.2096,20.2152,20.1873,20.1929,26000.0
2008-04-29 15:30:00,36.07,36.08,36.06,36.07,25700.0,20.1873,20.1929,20.1817,20.1873,25700.0
2008-04-29 15:35:00,36.08,36.13,36.06,36.13,48300.0,20.1929,20.2208,20.1817,20.2208,48300.0
2008-04-29 15:40:00,36.13,36.17,36.12,36.16,32900.0,20.2208,20.2432,20.2152,20.2376,32900.0
2008-04-29 15:45:00,36.16,36.16,36.1,36.11,42600.0,20.2376,20.2376,20.204,20.2096,42600.0
2008-04-29 15:50:00,36.1,36.11,36.04,36.04,59200.0,20.204,20.2096,20.1705,20.1705,59200.0
2008-04-29 15:55:00,36.04,36.1,36.03,36.05,111200.0,20.1705,20.204,20.1649,20.1761,111200.0
2008-04-30 09:30:00,36.19,36.32,36.16,36.3,19200.0,20.2544,20.3272,20.2376,20.316,19200.0
2008-04-30 09:35:00,36.31,36.31,36.26,36.27,12600.0,20.3216,20.3216,20.2936,20.2992,12600.0
2008-04-30 09:40:00,36.27,36.27,36.19,36.2,10100.0,20.2992,20.2992,20.2544,20.26,10100.0
2008-04-30 09:45:00,36.2,36.24,36.11,36.21,19100.0,20.26,20.2824,20.2096,20.2656,19100.0
2008-04-30 09:50:00,36.2,36.23,36.16,36.17,11500.0,20.26,20.2768,20.2376,20.2432,11500.0
2008-04-30 09:55:00,36.16,36.17,36.12,36.12,13400.0,20.2376,20.2432,20.2152,20.2152,13400.0
2008-04-30 10:00:00,36.12,36.16,36.1,36.14,27600.0,20.2152,20.2376,20.204,20.2264,27600.0
2008-04-30 10:05:00,36.13,36.16,36.13,36.15,12100.0,20.2208,20.2376,20.2208,20.232,12100.0
2008-04-30 10:10:00,36.14,36.15,36.14,36.15,8000.0,20.2264,20.232,20.2264,20.232,8000.0
2008-04-30 10:15:00,36.15,36.16,36.06,36.09,58100.0,20.232,20.2376,20.1817,20.1984,58100.0
2008-04-30 10:20:00,36.09,36.21,36.08,36.21,52100.0,20.1984,20.2656,20.1929,20.2656,52100.0
2008-04-30 10:25:00,36.21,36.28,36.21,36.26,12700.0,20.2656,20.3048,20.2656,20.2936,12700.0
2008-04-30 10:30:00,36.27,36.35,36.26,36.34,20700.0,20.2992,20.344,20.2936,20.3384,20700.0
2008-04-30 10:35:00,36.35,36.38,36.32,36.36,44000.0,20.344,20.3608,20.3272,20.3496,44000.0
2008-04-30 10:40:00,36.36,36.37,36.34,36.35,13500.0,20.3496,20.3552,20.3384,20.344,13500.0
2008-04-30 10:45:00,36.34,36.34,36.31,36.32,15800.0,20.3384,20.3384,20.3216,20.3272,15800.0
2008-04-30 10:50:00,36.32,36.4,36.31,36.39,36200.0,20.3272,20.3719,20.3216,20.3663,36200.0
2008-04-30 10:55:00,36.4,36.41,36.39,36.4,9200.0,20.3719,20.3775,20.3663,20.3719,9200.0
2008-04-30 11:00:00,36.41,36.44,36.4,36.4,18800.0,20.3775,20.3943,20.3719,20.3719,18800.0
2008-04-30 11:05:00,36.4,36.49,36.4,36.49,19900.0,20.3719,20.4223,20.3719,20.4223,19900.0
2008-04-30 11:10:00,36.49,36.54,36.48,36.49,24800.0,20.4223,20.4503,20.4167,20.4223,24800.0
2008-04-30 11:15:00,36.49,36.53,36.42,36.52,21700.0,20.4223,20.4447,20.3831,20.4391,21700.0
2008-04-30 11:20:00,36.52,36.52,36.51,36.51,6400.0,20.4391,20.4391,20.4335,20.4335,6400.0
2008-04-30 11:25:00,36.51,36.6,36.51,36.57,42200.0,20.4335,20.4839,20.4335,20.4671,42200.0
2008-04-30 11:30:00,36.57,36.58,36.55,36.55,14000.0,20.4671,20.4727,20.4559,20.4559,14000.0
2008-04-30 11:35:00,36.55,36.56,36.55,36.55,4700.0,20.4559,20.4615,20.4559,20.4559,4700.0
2008-04-30 11:40:00,36.55,36.56,36.55,36.56,18400.0,20.4559,20.4615,20.4559,20.4615,18400.0
2008-04-30 11:45:00,36.56,36.56,36.54,36.55,21800.0,20.4615,20.4615,20.4503,20.4559,21800.0
2008-04-30 11:50:00,36.54,36.55,36.54,36.55,15500.0,20.4503,20.4559,20.4503,20.4559,15500.0
2008-04-30 11:55:00,36.54,36.59,36.54,36.59,15900.0,20.4503,20.4783,20.4503,20.4783,15900.0
2008-04-30 12:00:00,36.58,36.62,36.58,36.62,13400.0,20.4727,20.4951,20.4727,20.4951,13400.0
2008-04-30 12:05:00,36.62,36.62,36.58,36.62,20400.0,20.4951,20.4951,20.4727,20.4951,20400.0
2008-04-30 12:10:00,36.62,36.63,36.55,36.58,25400.0,20.4951,20.5007,20.4559,20.4727,25400.0
2008-04-30 12:15:00,36.59,36.6,36.55,36.55,20200.0,20.4783,20.4839,20.4559,20.4559,20200.0
2008-04-30 12:20:00,36.56,36.56,36.54,36.55,17700.0,20.4615,20.4615,20.4503,20.4559,17700.0
2008-04-30 12:25:00,36.54,36.56,36.54,36.56,12100.0,20.4503,20.4615,20.4503,20.4615,12100.0
2008-04-30 12:30:00,36.55,36.56,36.54,36.55,13500.0,20.4559,20.4615,20.4503,20.4559,13500.0
2008-04-30 12:35:00,36.54,36.55,36.54,36.54,15100.0,20.4503,20.4559,20.4503,20.4503,15100.0
2008-04-30 12:40:00,36.54,36.56,36.54,36.56,14500.0,20.4503,20.4615,20.4503,20.4615,14500.0
2008-04-30 12:45:00,36.56,36.57,36.55,36.56,13600.0,20.4615,20.4671,20.4559,20.4615,13600.0
2008-04-30 12:50:00,36.56,36.59,36.56,36.59,14700.0,20.4615,20.4783,20.4615,20.4783,14700.0
2008-04-30 12:55:00,36.58,36.6,36.58,36.6,19700.0,20.4727,20.4839,20.4727,20.4839,19700.0
2008-04-30 13:00:00,36.6,36.6,36.59,36.6,7500.0,20.4839,20.4839,20.4783,20.4839,7500.0
2008-04-30 13:05:00,36.6,36.69,36.59,36.69,61300.0,20.4839,20.5343,20.4783,20.5343,61300.0
2008-04-30 13:10:00,36.68,36.69,36.68,36.68,11300.0,20.5287,20.5343,20.5287,20.5287,11300.0
2008-04-30 13:15:00,36.68,36.69,36.6,36.62,30500.0,20.5287,20.5343,20.4839,20.4951,30500.0
2008-04-30 13:20:00,36.62,36.63,36.59,36.62,19900.0,20.4951,20.5007,20.4783,20.4951,19900.0
2008-04-30 13:25:00,36.62,36.68,36.62,36.67,32600.0,20.4951,20.5287,20.4951,20.5231,32600.0
2008-04-30 13:30:00,36.67,36.72,36.67,36.72,33200.0,20.5231,20.551,20.5231,20.551,33200.0
2008-04-30 13:35:00,36.72,36.76,36.71,36.75,48800.0,20.551,20.5734,20.5454,20.5678,48800.0
2008-04-30 13:40:00,36.75,36.76,36.74,36.74,24000.0,20.5678,20.5734,20.5622,20.5622,24000.0
2008-04-30 13:45:00,36.74,36.75,36.72,36.72,23900.0,20.5622,20.5678,20.551,20.551,23900.0
2008-04-30 13:50:00,36.72,36.73,36.7,36.71,23200.0,20.551,20.5566,20.5398,20.5454,23200.0
2008-04-30 13:55:00,36.7,36.71,36.69,36.69,12100.0,20.5398,20.5454,20.5343,20.5343,12100.0
2008-04-30 14:00:00,36.69,36.72,36.69,36.71,57000.0,20.5343,20.551,20.5343,20.5454,57000.0
2008-04-30 14:05:00,36.72,36.83,36.71,36.82,48700.0,20.551,20.6126,20.5454,20.607,48700.0
2008-04-30 14:10:00,36.82,36.86,36.74,36.77,43900.0,20.607,20.6294,20.5622,20.579,43900.0
2008-04-30 14:15:00,36.77,36.96,36.56,36.86,147500.0,20.579,20.6854,20.4615,20.6294,147500.0
2008-04-30 14:20:00,36.84,36.89,36.58,36.67,71400.0,20.6182,20.6462,20.4727,20.5231,71400.0
2008-04-30 14:25:00,36.68,36.69,36.57,36.68,64400.0,20.5287,20.5343,20.4671,20.5287,64400.0
2008-04-30 14:30:00,36.68,36.79,36.63,36.72,67900.0,20.5287,20.5902,20.5007,20.551,67900.0
2008-04-30 14:35:00,36.72,36.73,36.62,36.64,27200.0,20.551,20.5566,20.4951,20.5063,27200.0
2008-04-30 14:40:00,36.64,36.65,36.6,36.64,23800.0,20.5063,20.5119,20.4839,20.5063,23800.0
2008-04-30 14:45:00,36.63,36.64,36.53,36.54,50300.0,20.5007,20.5063,20.4447,20.4503,50300.0
2008-04-30 14:50:00,36.53,36.56,36.47,36.47,63000.0,20.4447,20.4615,20.4111,20.4111,63000.0
2008-04-30 14:55:00,36.46,36.46,36.36,36.36,62700.0,20.4055,20.4055,20.3496,20.3496,62700.0
2008-04-30 15:00:00,36.36,36.36,36.22,36.23,47100.0,20.3496,20.3496,20.2712,20.2768,47100.0
2008-04-30 15:05:00,36.24,36.27,36.21,36.27,33400.0,20.2824,20.2992,20.2656,20.2992,33400.0
2008-04-30 15:10:00,36.26,36.29,36.1,36.13,105700.0,20.2936,20.3104,20.204,20.2208,105700.0
2008-04-30 15:15:00,36.12,36.2,36.1,36.2,61300.0,20.2152,20.26,20.204,20.26,61300.0
2008-04-30 15:20:00,36.21,36.25,36.19,36.22,51700.0,20.2656,20.288,20.2544,20.2712,51700.0
2008-04-30 15:25:00,36.23,36.23,36.1,36.11,49700.0,20.2768,20.2768,20.204,20.2096,49700.0
2008-04-30 15:30:00,36.11,36.31,36.11,36.3,78800.0,20.2096,20.3216,20.2096,20.316,78800.0
2008-04-30 15:35:00,36.3,36.31,36.29,36.3,47600.0,20.316,20.3216,20.3104,20.316,47600.0
2008-04-30 15:40:00,36.3,36.34,36.23,36.33,77100.0,20.316,20.3384,20.2768,20.3328,77100.0
2008-04-30 15:45:00,36.34,36.36,36.32,36.33,41900.0,20.3384,20.3496,20.3272,20.3328,41900.0
2008-04-30 15:50:00,36.32,36.4,36.32,36.35,149500.0,20.3272,20.3719,20.3272,20.344,149500.0
2008-04-30 15:55:00,36.35,36.37,36.3,36.37,173900.0,20.344,20.3552,20.316,20.3552,173900.0
2008-05-01 09:30:00,36.18,36.24,36.03,36.03,47100.0,20.2488,20.2824,20.1649,20.1649,47100.0
2008-05-01 09:35:00,36.02,36.07,35.95,35.97,29100.0,20.1593,20.1873,20.1201,20.1313,29100.0
2008-05-01 09:40:00,35.95,36.0,35.9,36.0,28900.0,20.1201,20.1481,20.0921,20.1481,28900.0
2008-05-01 09:45:00,36.0,36.17,35.99,36.16,34100.0,20.1481,20.2432,20.1425,20.2376,34100.0
2008-05-01 09:50:00,36.16,36.27,36.16,36.23,41500.0,20.2376,20.2992,20.2376,20.2768,41500.0
2008-05-01 09:55:00,36.23,36.3,36.23,36.3,18600.0,20.2768,20.316,20.2768,20.316,18600.0
2008-05-01 10:00:00,36.3,36.47,36.28,36.46,53600.0,20.316,20.4111,20.3048,20.4055,53600.0
2008-05-01 10:05:00,36.46,36.51,36.46,36.46,26000.0,20.4055,20.4335,20.4055,20.4055,26000.0
2008-05-01 10:10:00,36.47,36.54,36.46,36.54,27700.0,20.4111,20.4503,20.4055,20.4503,27700.0
2008-05-01 10:15:00,36.54,36.64,36.53,36.6,31300.0,20.4503,20.5063,20.4447,20.4839,31300.0
2008-05-01 10:20:00,36.59,36.71,36.56,36.71,47400.0,20.4783,20.5454,20.4615,20.5454,47400.0
2008-05-01 10:25:00,36.71,36.84,36.71,36.83,54900.0,20.5454,20.6182,20.5454,20.6126,54900.0
2008-05-01 10:30:00,36.83,36.86,36.78,36.8,43500.0,20.6126,20.6294,20.5846,20.5958,43500.0
2008-05-01 10:35:00,36.8,36.81,36.71,36.75,31000.0,20.5958,20.6014,20.5454,20.5678,31000.0
2008-05-01 10:40:00,36.75,36.78,36.74,36.77,15300.0,20.5678,20.5846,20.5622,20.579,15300.0
2008-05-01 10:45:00,36.76,36.79,36.67,36.67,27600.0,20.5734,20.5902,20.5231,20.5231,27600.0
2008-05-01 10:50:00,36.66,36.8,36.64,36.8,22900.0,20.5175,20.5958,20.5063,20.5958,22900.0
2008-05-01 10:55:00,36.81,36.86,36.78,36.8,34700.0,20.6014,20.6294,20.5846,20.5958,34700.0
2008-05-01 11:00:00,36.8,36.95,36.8,36.95,46300.0,20.5958,20.6798,20.5958,20.6798,46300.0
2008-05-01 11:05:00,36.94,36.97,36.93,36.96,39300.0,20.6742,20.691,20.6686,20.6854,39300.0
2008-05-01 11:10:00,36.95,37.0,36.95,36.96,54900.0,20.6798,20.7077,20.6798,20.6854,54900.0
2008-05-01 11:15:00,36.96,36.99,36.95,36.99,16900.0,20.6854,20.7022,20.6798,20.7022,16900.0
2008-05-01 11:20:00,36.99,37.04,36.98,37.0,40000.0,20.7022,20.7301,20.6966,20.7077,40000.0
2008-05-01 11:25:00,37.0,37.02,36.95,36.96,73800.0,20.7077,20.7189,20.6798,20.6854,73800.0
2008-05-01 11:30:00,36.96,37.01,36.94,37.0,30600.0,20.6854,20.7133,20.6742,20.7077,30600.0
2008-05-01 11:35:00,37.0,37.05,36.99,37.05,26100.0,20.7077,20.7357,20.7022,20.7357,26100.0
2008-05-01 11:40:00,37.05,37.06,37.02,37.03,29100.0,20.7357,20.7413,20.7189,20.7245,29100.0
2008-05-01 11:45:00,37.02,37.04,37.02,37.04,16600.0,20.7189,20.7301,20.7189,20.7301,16600.0
2008-05-01 11:50:00,37.03,37.05,37.02,37.02,28400.0,20.7245,20.7357,20.7189,20.7189,28400.0
2008-05-01 11:55:00,37.02,37.05,37.02,37.04,22200.0,20.7189,20.7357,20.7189,20.7301,22200.0
2008-05-01 12:00:00,37.04,37.08,37.04,37.07,18900.0,20.7301,20.7525,20.7301,20.7469,18900.0
2008-05-01 12:05:00,37.08,37.1,37.06,37.1,20600.0,20.7525,20.7637,20.7413,20.7637,20600.0
2008-05-01 12:10:00,37.1,37.15,37.1,37.12,27900.0,20.7637,20.7917,20.7637,20.7749,27900.0
2008-05-01 12:15:00,37.11,37.2,37.11,37.18,54300.0,20.7693,20.8197,20.7693,20.8085,54300.0
2008-05-01 12:20:00,37.17,37.19,37.17,37.19,11400.0,20.8029,20.8141,20.8029,20.8141,11400.0
2008-05-01 12:25:00,37.18,37.19,37.13,37.14,9400.0,20.8085,20.8141,20.7805,20.7861,9400.0
2008-05-01 12:30:00,37.13,37.17,37.12,37.15,21200.0,20.7805,20.8029,20.7749,20.7917,21200.0
2008-05-01 12:35:00,37.16,37.18,37.15,37.18,47800.0,20.7973,20.8085,20.7917,20.8085,47800.0
2008-05-01 12:40:00,37.17,37.18,37.13,37.14,42300.0,20.8029,20.8085,20.7805,20.7861,42300.0
2008-05-01 12:45:00,37.13,37.15,37.11,37.11,11200.0,20.7805,20.7917,20.7693,20.7693,11200.0
2008-05-01 12:50:00,37.11,37.16,37.1,37.15,15500.0,20.7693,20.7973,20.7637,20.7917,15500.0
2008-05-01 12:55:00,37.15,37.18,37.14,37.18,39500.0,20.7917,20.8085,20.7861,20.8085,39500.0
2008-05-01 13:00:00,37.17,37.17,37.15,37.15,19900.0,20.8029,20.8029,20.7917,20.7917,19900.0
2008-05-01 13:05:00,37.14,37.2,37.12,37.17,39600.0,20.7861,20.8197,20.7749,20.8029,39600.0
2008-05-01 13:10:00,37.18,37.22,37.18,37.19,30900.0,20.8085,20.8309,20.8085,20.8141,30900.0
2008-05-01 13:15:00,37.2,37.3,37.16,37.25,61100.0,20.8197,20.8756,20.7973,20.8477,61100.0
2008-05-01 13:20:00,37.25,37.27,37.21,37.21,17200.0,20.8477,20.8589,20.8253,20.8253,17200.0
2008-05-01 13:25:00,37.21,37.25,37.2,37.25,24200.0,20.8253,20.8477,20.8197,20.8477,24200.0
2008-05-01 13:30:00,37.24,37.25,37.17,37.19,30700.0,20.8421,20.8477,20.8029,20.8141,30700.0
2008-05-01 13:35:00,37.2,37.2,37.17,37.17,19300.0,20.8197,20.8197,20.8029,20.8029,19300.0
2008-05-01 13:40:00,37.18,37.18,37.11,37.11,21300.0,20.8085,20.8085,20.7693,20.7693,21300.0
2008-05-01 13:45:00,37.11,37.13,37.11,37.11,20800.0,20.7693,20.7805,20.7693,20.7693,20800.0
2008-05-01 13:50:00,37.11,37.11,37.06,37.06,26100.0,20.7693,20.7693,20.7413,20.7413,26100.0
2008-05-01 13:55:00,37.07,37.15,37.06,37.1,37500.0,20.7469,20.7917,20.7413,20.7637,37500.0
2008-05-01 14:00:00,37.1,37.1,37.04,37.07,31900.0,20.7637,20.7637,20.7301,20.7469,31900.0
2008-05-01 14:05:00,37.07,37.11,37.04,37.1,34000.0,20.7469,20.7693,20.7301,20.7637,34000.0
2008-05-01 14:10:00,37.09,37.15,37.09,37.12,20600.0,20.7581,20.7917,20.7581,20.7749,20600.0
2008-05-01 14:15:00,37.13,37.15,37.12,37.15,24300.0,20.7805,20.7917,20.7749,20.7917,24300.0
2008-05-01 14:20:00,37.14,37.2,37.14,37.14,16000.0,20.7861,20.8197,20.7861,20.7861,16000.0
2008-05-01 14:25:00,37.13,37.14,37.05,37.05,26700.0,20.7805,20.7861,20.7357,20.7357,26700.0
2008-05-01 14:30:00,37.05,37.09,37.05,37.09,24000.0,20.7357,20.7581,20.7357,20.7581,24000.0
2008-05-01 14:35:00,37.1,37.14,37.1,37.13,21700.0,20.7637,20.7861,20.7637,20.7805,21700.0
2008-05-01 14:40:00,37.12,37.17,37.12,37.15,27700.0,20.7749,20.8029,20.7749,20.7917,27700.0
2008-05-01 14:45:00,37.16,37.19,37.14,37.15,24400.0,20.7973,20.8141,20.7861,20.7917,24400.0
2008-05-01 14:50:00,37.15,37.2,37.14,37.18,34000.0,20.7917,20.8197,20.7861,20.8085,34000.0
2008-05-01 14:55:00,37.18,37.19,37.08,37.11,38300.0,20.8085,20.8141,20.7525,20.7693,38300.0
2008-05-01 15:00:00,37.11,37.14,37.09,37.13,25800.0,20.7693,20.7861,20.7581,20.7805,25800.0
2008-05-01 15:05:00,37.13,37.13,37.02,37.03,21800.0,20.7805,20.7805,20.7189,20.7245,21800.0
2008-05-01 15:10:00,37.02,37.12,37.01,37.09,20700.0,20.7189,20.7749,20.7133,20.7581,20700.0
2008-05-01 15:15:00,37.1,37.12,37.09,37.12,18000.0,20.7637,20.7749,20.7581,20.7749,18000.0
2008-05-01 15:20:00,37.11,37.12,37.09,37.11,19500.0,20.7693,20.7749,20.7581,20.7693,19500.0
2008-05-01 15:25:00,37.11,37.11,37.07,37.09,39300.0,20.7693,20.7693,20.7469,20.7581,39300.0
2008-05-01 15:30:00,37.09,37.1,37.05,37.06,37200.0,20.7581,20.7637,20.7357,20.7413,37200.0
2008-05-01 15:35:00,37.05,37.09,37.01,37.08,49400.0,20.7357,20.7581,20.7133,20.7525,49400.0
2008-05-01 15:40:00,37.08,37.09,37.04,37.05,44700.0,20.7525,20.7581,20.7301,20.7357,44700.0
2008-05-01 15:45:00,37.05,37.12,37.05,37.12,36500.0,20.7357,20.7749,20.7357,20.7749,36500.0
2008-05-01 15:50:00,37.12,37.18,37.12,37.17,86900.0,20.7749,20.8085,20.7749,20.8029,86900.0
2008-05-01 15:55:00,37.17,37.22,37.16,37.2,148700.0,20.8029,20.8309,20.7973,20.8197,148700.0
2008-05-02 09:30:00,37.27,37.46,37.04,37.3,44700.0,20.8589,20.9652,20.7301,20.8756,44700.0
2008-05-02 09:35:00,37.3,37.33,37.18,37.26,21200.0,20.8756,20.8924,20.8085,20.8533,21200.0
2008-05-02 09:40:00,37.22,37.33,37.2,37.31,32400.0,20.8309,20.8924,20.8197,20.8812,32400.0
2008-05-02 09:45:00,37.31,37.31,37.24,37.25,30100.0,20.8812,20.8812,20.8421,20.8477,30100.0
2008-05-02 09:50:00,37.23,37.35,37.14,37.15,39800.0,20.8365,20.9036,20.7861,20.7917,39800.0
2008-05-02 09:55:00,37.14,37.23,37.14,37.23,15100.0,20.7861,20.8365,20.7861,20.8365,15100.0
2008-05-02 10:00:00,37.23,37.47,37.23,37.42,34600.0,20.8365,20.9708,20.8365,20.9428,34600.0
2008-05-02 10:05:00,37.43,37.43,37.35,37.4,13900.0,20.9484,20.9484,20.9036,20.9316,13900.0
2008-05-02 10:10:00,37.4,37.46,37.39,37.43,14500.0,20.9316,20.9652,20.926,20.9484,14500.0
2008-05-02 10:15:00,37.44,37.45,37.34,37.36,15500.0,20.954,20.9596,20.898,20.9092,15500.0
2008-05-02 10:20:00,37.36,37.38,37.18,37.26,35900.0,20.9092,20.9204,20.8085,20.8533,35900.0
2008-05-02 10:25:00,37.27,37.32,37.25,37.32,23900.0,20.8589,20.8868,20.8477,20.8868,23900.0
2008-05-02 10:30:00,37.31,37.33,37.29,37.29,17100.0,20.8812,20.8924,20.8701,20.8701,17100.0
2008-05-02 10:35:00,37.31,37.31,37.17,37.17,27800.0,20.8812,20.8812,20.8029,20.8029,27800.0
2008-05-02 10:40:00,37.17,37.18,37.13,37.14,23400.0,20.8029,20.8085,20.7805,20.7861,23400.0
2008-05-02 10:45:00,37.13,37.17,37.13,37.16,12400.0,20.7805,20.8029,20.7805,20.7973,12400.0
2008-05-02 10:50:00,37.16,37.17,37.09,37.09,24400.0,20.7973,20.8029,20.7581,20.7581,24400.0
2008-05-02 10:55:00,37.09,37.1,37.06,37.09,15900.0,20.7581,20.7637,20.7413,20.7581,15900.0
2008-05-02 11:00:00,37.09,37.1,37.04,37.04,22200.0,20.7581,20.7637,20.7301,20.7301,22200.0
2008-05-02 11:05:00,37.04,37.1,37.03,37.1,21400.0,20.7301,20.7637,20.7245,20.7637,21400.0
2008-05-02 11:10:00,37.1,37.1,37.08,37.1,37000.0,20.7637,20.7637,20.7525,20.7637,37000.0
2008-05-02 11:15:00,37.1,37.1,37.07,37.09,32000.0,20.7637,20.7637,20.7469,20.7581,32000.0
2008-05-02 11:20:00,37.09,37.09,37.02,37.05,18400.0,20.7581,20.7581,20.7189,20.7357,18400.0
2008-05-02 11:25:00,37.04,37.04,37.01,37.04,16900.0,20.7301,20.7301,20.7133,20.7301,16900.0
2008-05-02 11:30:00,37.05,37.11,37.05,37.11,46900.0,20.7357,20.7693,20.7357,20.7693,46900.0
2008-05-02 11:35:00,37.1,37.1,37.0,37.0,36100.0,20.7637,20.7637,20.7077,20.7077,36100.0
2008-05-02 11:40:00,37.01,37.06,37.0,37.04,9400.0,20.7133,20.7413,20.7077,20.7301,9400.0
2008-05-02 11:45:00,37.04,37.07,37.04,37.07,17900.0,20.7301,20.7469,20.7301,20.7469,17900.0
2008-05-02 11:50:00,37.07,37.1,37.07,37.08,28000.0,20.7469,20.7637,20.7469,20.7525,28000.0
2008-05-02 11:55:00,37.09,37.09,37.04,37.05,23600.0,20.7581,20.7581,20.7301,20.7357,23600.0
2008-05-02 12:00:00,37.05,37.06,37.01,37.04,41300.0,20.7357,20.7413,20.7133,20.7301,41300.0
2008-05-02 12:05:00,37.04,37.08,37.0,37.08,49100.0,20.7301,20.7525,20.7077,20.7525,49100.0
2008-05-02 12:10:00,37.08,37.16,37.07,37.16,33600.0,20.7525,20.7973,20.7469,20.7973,33600.0
2008-05-02 12:15:00,37.16,37.18,37.15,37.17,33300.0,20.7973,20.8085,20.7917,20.8029,33300.0
2008-05-02 12:20:00,37.17,37.17,37.14,37.15,34100.0,20.8029,20.8029,20.7861,20.7917,34100.0
2008-05-02 12:25:00,37.14,37.16,37.13,37.15,28200.0,20.7861,20.7973,20.7805,20.7917,28200.0
2008-05-02 12:30:00,37.16,37.16,37.1,37.1,30000.0,20.7973,20.7973,20.7637,20.7637,30000.0
2008-05-02 12:35:00,37.11,37.11,37.08,37.1,24900.0,20.7693,20.7693,20.7525,20.7637,24900.0
2008-05-02 12:40:00,37.1,37.1,37.04,37.04,19100.0,20.7637,20.7637,20.7301,20.7301,19100.0
2008-05-02 12:45:00,37.04,37.08,37.03,37.07,27700.0,20.7301,20.7525,20.7245,20.7469,27700.0
2008-05-02 12:50:00,37.07,37.12,37.06,37.11,32800.0,20.7469,20.7749,20.7413,20.7693,32800.0
2008-05-02 12:55:00,37.11,37.13,37.09,37.09,41200.0,20.7693,20.7805,20.7581,20.7581,41200.0
2008-05-02 13:00:00,37.1,37.11,36.98,36.99,51300.0,20.7637,20.7693,20.6966,20.7022,51300.0
2008-05-02 13:05:00,36.99,36.99,36.92,36.95,26300.0,20.7022,20.7022,20.663,20.6798,26300.0
2008-05-02 13:10:00,36.96,36.96,36.9,36.9,18300.0,20.6854,20.6854,20.6518,20.6518,18300.0
2008-05-02 13:15:00,36.91,36.92,36.87,36.88,39900.0,20.6574,20.663,20.635,20.6406,39900.0
2008-05-02 13:20:00,36.87,36.88,36.86,36.87,20600.0,20.635,20.6406,20.6294,20.635,20600.0
2008-05-02 13:25:00,36.87,36.87,36.84,36.84,20900.0,20.635,20.635,20.6182,20.6182,20900.0
2008-05-02 13:30:00,36.84,36.84,36.81,36.82,37100.0,20.6182,20.6182,20.6014,20.607,37100.0
2008-05-02 13:35:00,36.82,36.83,36.8,36.8,23800.0,20.607,20.6126,20.5958,20.5958,23800.0
2008-05-02 13:40:00,36.8,36.82,36.79,36.8,27900.0,20.5958,20.607,20.5902,20.5958,27900.0
2008-05-02 13:45:00,36.79,36.88,36.79,36.87,27300.0,20.5902,20.6406,20.5902,20.635,27300.0
2008-05-02 13:50:00,36.87,36.89,36.87,36.89,4300.0,20.635,20.6462,20.635,20.6462,4300.0
2008-05-02 13:55:00,36.9,36.9,36.84,36.86,16000.0,20.6518,20.6518,20.6182,20.6294,16000.0
2008-05-02 14:00:00,36.85,36.9,36.83,36.88,26800.0,20.6238,20.6518,20.6126,20.6406,26800.0
2008-05-02 14:05:00,36.88,36.88,36.76,36.77,39100.0,20.6406,20.6406,20.5734,20.579,39100.0
2008-05-02 14:10:00,36.76,36.89,36.75,36.86,38400.0,20.5734,20.6462,20.5678,20.6294,38400.0
2008-05-02 14:15:00,36.86,36.87,36.8,36.83,34700.0,20.6294,20.635,20.5958,20.6126,34700.0
2008-05-02 14:20:00,36.84,36.89,36.81,36.89,31200.0,20.6182,20.6462,20.6014,20.6462,31200.0
2008-05-02 14:25:00,36.88,36.93,36.86,36.92,45300.0,20.6406,20.6686,20.6294,20.663,45300.0
2008-05-02 14:30:00,36.92,36.94,36.9,36.93,23600.0,20.663,20.6742,20.6518,20.6686,23600.0
2008-05-02 14:35:00,36.92,37.03,36.92,37.02,40700.0,20.663,20.7245,20.663,20.7189,40700.0
2008-05-02 14:40:00,37.02,37.03,36.92,36.92,24400.0,20.7189,20.7245,20.663,20.663,24400.0
2008-05-02 14:45:00,36.93,36.94,36.9,36.94,20900.0,20.6686,20.6742,20.6518,20.6742,20900.0
2008-05-02 14:50:00,36.94,36.96,36.92,36.93,35900.0,20.6742,20.6854,20.663,20.6686,35900.0
2008-05-02 14:55:00,36.93,36.93,36.89,36.9,21700.0,20.6686,20.6686,20.6462,20.6518,21700.0
2008-05-02 15:00:00,36.89,36.94,36.88,36.9,23300.0,20.6462,20.6742,20.6406,20.6518,23300.0
2008-05-02 15:05:00,36.9,36.92,36.89,36.92,33800.0,20.6518,20.663,20.6462,20.663,33800.0
2008-05-02 15:10:00,36.92,37.05,36.92,37.02,31600.0,20.663,20.7357,20.663,20.7189,31600.0
2008-05-02 15:15:00,37.02,37.07,37.02,37.03,45100.0,20.7189,20.7469,20.7189,20.7245,45100.0
2008-05-02 15:20:00,37.03,37.04,37.01,37.03,14500.0,20.7245,20.7301,20.7133,20.7245,14500.0
2008-05-02 15:25:00,37.02,37.06,37.01,37.04,23200.0,20.7189,20.7413,20.7133,20.7301,23200.0
2008-05-02 15:30:00,37.02,37.03,37.0,37.01,28900.0,20.7189,20.7245,20.7077,20.7133,28900.0
2008-05-02 15:35:00,37.01,37.06,37.0,37.06,41800.0,20.7133,20.7413,20.7077,20.7413,41800.0
2008-05-02 15:40:00,37.06,37.07,37.05,37.05,23500.0,20.7413,20.7469,20.7357,20.7357,23500.0
2008-05-02 15:45:00,37.06,37.06,36.98,36.99,63300.0,20.7413,20.7413,20.6966,20.7022,63300.0
2008-05-02 15:50:00,36.99,37.04,36.99,37.0,73600.0,20.7022,20.7301,20.7022,20.7077,73600.0
2008-05-02 15:55:00,36.99,37.11,36.99,37.11,104800.0,20.7022,20.7693,20.7022,20.7693,104800.0
2008-05-05 09:30:00,37.15,37.16,36.84,36.84,27400.0,20.7917,20.7973,20.6182,20.6182,27400.0
2008-05-05 09:35:00,36.83,36.87,36.79,36.8,19800.0,20.6126,20.635,20.5902,20.5958,19800.0
2008-05-05 09:40:00,36.79,36.8,36.63,36.64,31300.0,20.5902,20.5958,20.5007,20.5063,31300.0
2008-05-05 09:45:00,36.64,36.68,36.64,36.67,17400.0,20.5063,20.5287,20.5063,20.5231,17400.0
2008-05-05 09:50:00,36.66,36.77,36.66,36.75,28800.0,20.5175,20.579,20.5175,20.5678,28800.0
2008-05-05 09:55:00,36.75,36.81,36.74,36.76,13000.0,20.5678,20.6014,20.5622,20.5734,13000.0
2008-05-05 10:00:00,36.77,36.89,36.72,36.73,36300.0,20.579,20.6462,20.551,20.5566,36300.0
2008-05-05 10:05:00,36.71,36.95,36.71,36.95,14400.0,20.5454,20.6798,20.5454,20.6798,14400.0
2008-05-05 10:10:00,36.95,36.98,36.88,36.9,5900.0,20.6798,20.6966,20.6406,20.6518,5900.0
2008-05-05 10:15:00,36.9,36.9,36.66,36.66,28300.0,20.6518,20.6518,20.5175,20.5175,28300.0
2008-05-05 10:20:00,36.65,36.7,36.64,36.64,7700.0,20.5119,20.5398,20.5063,20.5063,7700.0
2008-05-05 10:25:00,36.65,36.66,36.55,36.56,35700.0,20.5119,20.5175,20.4559,20.4615,35700.0
2008-05-05 10:30:00,36.56,36.58,36.54,36.58,13800.0,20.4615,20.4727,20.4503,20.4727,13800.0
2008-05-05 10:35:00,36.58,36.6,36.56,36.59,11500.0,20.4727,20.4839,20.4615,20.4783,11500.0
2008-05-05 10:40:00,36.58,36.65,36.58,36.65,7300.0,20.4727,20.5119,20.4727,20.5119,7300.0
2008-05-05 10:45:00,36.65,36.71,36.65,36.71,9300.0,20.5119,20.5454,20.5119,20.5454,9300.0
2008-05-05 10:50:00,36.7,36.71,36.57,36.57,15700.0,20.5398,20.5454,20.4671,20.4671,15700.0
2008-05-05 10:55:00,36.56,36.56,36.52,36.52,32900.0,20.4615,20.4615,20.4391,20.4391,32900.0
2008-05-05 11:00:00,36.52,36.53,36.46,36.46,17700.0,20.4391,20.4447,20.4055,20.4055,17700.0
2008-05-05 11:05:00,36.46,36.5,36.46,36.48,4200.0,20.4055,20.4279,20.4055,20.4167,4200.0
2008-05-05 11:10:00,36.49,36.55,36.49,36.54,22500.0,20.4223,20.4559,20.4223,20.4503,22500.0
2008-05-05 11:15:00,36.54,36.54,36.49,36.52,21500.0,20.4503,20.4503,20.4223,20.4391,21500.0
2008-05-05 11:20:00,36.51,36.55,36.51,36.54,17300.0,20.4335,20.4559,20.4335,20.4503,17300.0
2008-05-05 11:25:00,36.54,36.55,36.54,36.55,4600.0,20.4503,20.4559,20.4503,20.4559,4600.0
2008-05-05 11:30:00,36.55,36.62,36.54,36.61,31000.0,20.4559,20.4951,20.4503,20.4895,31000.0
2008-05-05 11:35:00,36.62,36.64,36.6,36.61,27600.0,20.4951,20.5063,20.4839,20.4895,27600.0
2008-05-05 11:40:00,36.61,36.63,36.6,36.63,13600.0,20.4895,20.5007,20.4839,20.5007,13600.0
2008-05-05 11:45:00,36.63,36.65,36.62,36.65,12900.0,20.5007,20.5119,20.4951,20.5119,12900.0
2008-05-05 11:50:00,36.64,36.67,36.64,36.67,16800.0,20.5063,20.5231,20.5063,20.5231,16800.0
2008-05-05 11:55:00,36.67,36.67,36.65,36.66,17200.0,20.5231,20.5231,20.5119,20.5175,17200.0
2008-05-05 12:00:00,36.65,36.65,36.62,36.62,22600.0,20.5119,20.5119,20.4951,20.4951,22600.0
2008-05-05 12:05:00,36.62,36.64,36.62,36.62,24000.0,20.4951,20.5063,20.4951,20.4951,24000.0
2008-05-05 12:10:00,36.62,36.63,36.61,36.63,10000.0,20.4951,20.5007,20.4895,20.5007,10000.0
2008-05-05 12:15:00,36.62,36.65,36.6,36.65,26800.0,20.4951,20.5119,20.4839,20.5119,26800.0
2008-05-05 12:20:00,36.64,36.65,36.62,36.62,14100.0,20.5063,20.5119,20.4951,20.4951,14100.0
2008-05-05 12:25:00,36.62,36.62,36.59,36.6,9400.0,20.4951,20.4951,20.4783,20.4839,9400.0
2008-05-05 12:30:00,36.61,36.65,36.61,36.65,15600.0,20.4895,20.5119,20.4895,20.5119,15600.0
2008-05-05 12:35:00,36.65,36.65,36.64,36.65,4100.0,20.5119,20.5119,20.5063,20.5119,4100.0
2008-05-05 12:40:00,36.65,36.65,36.64,36.64,2500.0,20.5119,20.5119,20.5063,20.5063,2500.0
2008-05-05 12:45:00,36.64,36.67,36.64,36.67,16500.0,20.5063,20.5231,20.5063,20.5231,16500.0
2008-05-05 12:50:00,36.66,36.72,36.66,36.69,23900.0,20.5175,20.551,20.5175,20.5343,23900.0
2008-05-05 12:55:00,36.69,36.7,36.69,36.69,2600.0,20.5343,20.5398,20.5343,20.5343,2600.0
2008-05-05 13:00:00,36.7,36.7,36.69,36.69,2000.0,20.5398,20.5398,20.5343,20.5343,2000.0
2008-05-05 13:05:00,36.69,36.7,36.68,36.69,12600.0,20.5343,20.5398,20.5287,20.5343,12600.0
2008-05-05 13:10:00,36.7,36.71,36.67,36.67,19300.0,20.5398,20.5454,20.5231,20.5231,19300.0
2008-05-05 13:15:00,36.66,36.67,36.59,36.62,23000.0,20.5175,20.5231,20.4783,20.4951,23000.0
2008-05-05 13:20:00,36.63,36.65,36.63,36.64,2200.0,20.5007,20.5119,20.5007,20.5063,2200.0
2008-05-05 13:25:00,36.64,36.64,36.58,36.58,18000.0,20.5063,20.5063,20.4727,20.4727,18000.0
2008-05-05 13:30:00,36.58,36.61,36.58,36.6,12000.0,20.4727,20.4895,20.4727,20.4839,12000.0
2008-05-05 13:35:00,36.6,36.64,36.59,36.64,16200.0,20.4839,20.5063,20.4783,20.5063,16200.0
2008-05-05 13:40:00,36.64,36.65,36.64,36.65,9200.0,20.5063,20.5119,20.5063,20.5119,9200.0
2008-05-05 13:45:00,36.64,36.65,36.57,36.57,19400.0,20.5063,20.5119,20.4671,20.4671,19400.0
2008-05-05 13:50:00,36.57,36.57,36.54,36.55,13900.0,20.4671,20.4671,20.4503,20.4559,13900.0
2008-05-05 13:55:00,36.56,36.56,36.49,36.5,22500.0,20.4615,20.4615,20.4223,20.4279,22500.0
2008-05-05 14:00:00,36.5,36.5,36.48,36.49,17300.0,20.4279,20.4279,20.4167,20.4223,17300.0
2008-05-05 14:05:00,36.5,36.5,36.49,36.5,9100.0,20.4279,20.4279,20.4223,20.4279,9100.0
2008-05-05 14:10:00,36.49,36.5,36.48,36.48,12600.0,20.4223,20.4279,20.4167,20.4167,12600.0
2008-05-05 14:15:00,36.49,36.49,36.44,36.47,26400.0,20.4223,20.4223,20.3943,20.4111,26400.0
2008-05-05 14:20:00,36.48,36.5,36.47,36.5,11300.0,20.4167,20.4279,20.4111,20.4279,11300.0
2008-05-05 14:25:00,36.5,36.5,36.49,36.5,16300.0,20.4279,20.4279,20.4223,20.4279,16300.0
2008-05-05 14:30:00,36.49,36.5,36.49,36.49,11600.0,20.4223,20.4279,20.4223,20.4223,11600.0
2008-05-05 14:35:00,36.49,36.49,36.47,36.47,17000.0,20.4223,20.4223,20.4111,20.4111,17000.0
2008-05-05 14:40:00,36.46,36.46,36.44,36.45,15200.0,20.4055,20.4055,20.3943,20.3999,15200.0
2008-05-05 14:45:00,36.44,36.49,36.44,36.49,16900.0,20.3943,20.4223,20.3943,20.4223,16900.0
2008-05-05 14:50:00,36.5,36.51,36.47,36.49,25400.0,20.4279,20.4335,20.4111,20.4223,25400.0
2008-05-05 14:55:00,36.48,36.49,36.43,36.44,16700.0,20.4167,20.4223,20.3887,20.3943,16700.0
2008-05-05 15:00:00,36.45,36.49,36.44,36.48,11700.0,20.3999,20.4223,20.3943,20.4167,11700.0
2008-05-05 15:05:00,36.48,36.5,36.47,36.48,26600.0,20.4167,20.4279,20.4111,20.4167,26600.0
2008-05-05 15:10:00,36.47,36.52,36.47,36.5,29500.0,20.4111,20.4391,20.4111,20.4279,29500.0
2008-05-05 15:15:00,36.49,36.5,36.49,36.49,4100.0,20.4223,20.4279,20.4223,20.4223,4100.0
2008-05-05 15:20:00,36.5,36.57,36.49,36.56,42400.0,20.4279,20.4671,20.4223,20.4615,42400.0
2008-05-05 15:25:00,36.56,36.58,36.56,36.56,9400.0,20.4615,20.4727,20.4615,20.4615,9400.0
2008-05-05 15:30:00,36.57,36.57,36.51,36.52,19000.0,20.4671,20.4671,20.4335,20.4391,19000.0
2008-05-05 15:35:00,36.51,36.52,36.5,36.5,27700.0,20.4335,20.4391,20.4279,20.4279,27700.0
2008-05-05 15:40:00,36.5,36.53,36.49,36.51,32700.0,20.4279,20.4447,20.4223,20.4335,32700.0
2008-05-05 15:45:00,36.52,36.56,36.51,36.56,28600.0,20.4391,20.4615,20.4335,20.4615,28600.0
2008-05-05 15:50:00,36.55,36.57,36.54,36.55,48400.0,20.4559,20.4671,20.4503,20.4559,48400.0
2008-05-05 15:55:00,36.55,36.55,36.52,36.52,43100.0,20.4559,20.4559,20.4391,20.4391,43100.0
2008-05-06 09:30:00,36.3,36.54,36.26,36.51,20200.0,20.316,20.4503,20.2936,20.4335,20200.0
2008-05-06 09:35:00,36.51,36.54,36.46,36.49,10800.0,20.4335,20.4503,20.4055,20.4223,10800.0
2008-05-06 09:40:00,36.49,36.56,36.45,36.53,20100.0,20.4223,20.4615,20.3999,20.4447,20100.0
2008-05-06 09:45:00,36.52,36.52,36.38,36.41,28200.0,20.4391,20.4391,20.3608,20.3775,28200.0
2008-05-06 09:50:00,36.42,36.45,36.33,36.38,27300.0,20.3831,20.3999,20.3328,20.3608,27300.0
2008-05-06 09:55:00,36.36,36.4,36.32,36.36,26300.0,20.3496,20.3719,20.3272,20.3496,26300.0
2008-05-06 10:00:00,36.35,36.36,36.33,36.34,13400.0,20.344,20.3496,20.3328,20.3384,13400.0
2008-05-06 10:05:00,36.34,36.38,36.28,36.3,18300.0,20.3384,20.3608,20.3048,20.316,18300.0
2008-05-06 10:10:00,36.3,36.35,36.17,36.21,33400.0,20.316,20.344,20.2432,20.2656,33400.0
2008-05-06 10:15:00,36.21,36.38,36.19,36.38,19000.0,20.2656,20.3608,20.2544,20.3608,19000.0
2008-05-06 10:20:00,36.38,36.41,36.38,36.39,12900.0,20.3608,20.3775,20.3608,20.3663,12900.0
2008-05-06 10:25:00,36.4,36.4,36.35,36.39,13400.0,20.3719,20.3719,20.344,20.3663,13400.0
2008-05-06 10:30:00,36.38,36.38,36.33,36.34,8900.0,20.3608,20.3608,20.3328,20.3384,8900.0
2008-05-06 10:35:00,36.35,36.45,36.35,36.41,16300.0,20.344,20.3999,20.344,20.3775,16300.0
2008-05-06 10:40:00,36.42,36.54,36.41,36.53,18600.0,20.3831,20.4503,20.3775,20.4447,18600.0
2008-05-06 10:45:00,36.52,36.57,36.49,36.56,14300.0,20.4391,20.4671,20.4223,20.4615,14300.0
2008-05-06 10:50:00,36.56,36.62,36.54,36.56,25200.0,20.4615,20.4951,20.4503,20.4615,25200.0
2008-05-06 10:55:00,36.56,36.59,36.53,36.54,13200.0,20.4615,20.4783,20.4447,20.4503,13200.0
2008-05-06 11:00:00,36.55,36.58,36.53,36.54,19100.0,20.4559,20.4727,20.4447,20.4503,19100.0
2008-05-06 11:05:00,36.53,36.61,36.53,36.58,14300.0,20.4447,20.4895,20.4447,20.4727,14300.0
2008-05-06 11:10:00,36.58,36.63,36.57,36.61,10600.0,20.4727,20.5007,20.4671,20.4895,10600.0
2008-05-06 11:15:00,36.62,36.62,36.55,36.56,21000.0,20.4951,20.4951,20.4559,20.4615,21000.0
2008-05-06 11:20:00,36.57,36.59,36.47,36.47,15300.0,20.4671,20.4783,20.4111,20.4111,15300.0
2008-05-06 11:25:00,36.47,36.52,36.45,36.5,17700.0,20.4111,20.4391,20.3999,20.4279,17700.0
2008-05-06 11:30:00,36.5,36.51,36.4,36.4,19800.0,20.4279,20.4335,20.3719,20.3719,19800.0
2008-05-06 11:35:00,36.4,36.41,36.35,36.37,25500.0,20.3719,20.3775,20.344,20.3552,25500.0
2008-05-06 11:40:00,36.37,36.4,36.35,36.4,11300.0,20.3552,20.3719,20.344,20.3719,11300.0
2008-05-06 11:45:00,36.39,36.42,36.39,36.39,44200.0,20.3663,20.3831,20.3663,20.3663,44200.0
2008-05-06 11:50:00,36.39,36.42,36.38,36.39,24600.0,20.3663,20.3831,20.3608,20.3663,24600.0
2008-05-06 11:55:00,36.4,36.49,36.39,36.49,12700.0,20.3719,20.4223,20.3663,20.4223,12700.0
2008-05-06 12:00:00,36.48,36.56,36.48,36.54,23600.0,20.4167,20.4615,20.4167,20.4503,23600.0
2008-05-06 12:05:00,36.55,36.55,36.5,36.54,41500.0,20.4559,20.4559,20.4279,20.4503,41500.0
2008-05-06 12:10:00,36.55,36.61,36.52,36.58,27600.0,20.4559,20.4895,20.4391,20.4727,27600.0
2008-05-06 12:15:00,36.58,36.65,36.58,36.62,15800.0,20.4727,20.5119,20.4727,20.4951,15800.0
2008-05-06 12:20:00,36.62,36.68,36.62,36.66,15100.0,20.4951,20.5287,20.4951,20.5175,15100.0
2008-05-06 12:25:00,36.66,36.67,36.64,36.65,4700.0,20.5175,20.5231,20.5063,20.5119,4700.0
2008-05-06 12:30:00,36.65,36.66,36.64,36.64,10900.0,20.5119,20.5175,20.5063,20.5063,10900.0
2008-05-06 12:35:00,36.64,36.66,36.63,36.66,8900.0,20.5063,20.5175,20.5007,20.5175,8900.0
2008-05-06 12:40:00,36.66,36.7,36.64,36.69,21800.0,20.5175,20.5398,20.5063,20.5343,21800.0
2008-05-06 12:45:00,36.7,36.73,36.69,36.7,15600.0,20.5398,20.5566,20.5343,20.5398,15600.0
2008-05-06 12:50:00,36.7,36.73,36.7,36.72,46100.0,20.5398,20.5566,20.5398,20.551,46100.0
2008-05-06 12:55:00,36.73,36.74,36.71,36.71,16300.0,20.5566,20.5622,20.5454,20.5454,16300.0
2008-05-06 13:00:00,36.72,36.72,36.64,36.68,22200.0,20.551,20.551,20.5063,20.5287,22200.0
2008-05-06 13:05:00,36.68,36.69,36.67,36.68,14200.0,20.5287,20.5343,20.5231,20.5287,14200.0
2008-05-06 13:10:00,36.69,36.71,36.65,36.65,14500.0,20.5343,20.5454,20.5119,20.5119,14500.0
2008-05-06 13:15:00,36.65,36.75,36.65,36.73,34600.0,20.5119,20.5678,20.5119,20.5566,34600.0
2008-05-06 13:20:00,36.73,36.75,36.69,36.69,17700.0,20.5566,20.5678,20.5343,20.5343,17700.0
2008-05-06 13:25:00,36.7,36.74,36.67,36.67,10600.0,20.5398,20.5622,20.5231,20.5231,10600.0
2008-05-06 13:30:00,36.67,36.69,36.64,36.64,12100.0,20.5231,20.5343,20.5063,20.5063,12100.0
2008-05-06 13:35:00,36.63,36.69,36.61,36.65,46100.0,20.5007,20.5343,20.4895,20.5119,46100.0
2008-05-06 13:40:00,36.65,36.73,36.63,36.72,28000.0,20.5119,20.5566,20.5007,20.551,28000.0
2008-05-06 13:45:00,36.72,36.72,36.6,36.62,28400.0,20.551,20.551,20.4839,20.4951,28400.0
2008-05-06 13:50:00,36.63,36.77,36.63,36.77,41600.0,20.5007,20.579,20.5007,20.579,41600.0
2008-05-06 13:55:00,36.77,36.78,36.75,36.77,13500.0,20.579,20.5846,20.5678,20.579,13500.0
2008-05-06 14:00:00,36.77,36.79,36.7,36.7,26300.0,20.579,20.5902,20.5398,20.5398,26300.0
2008-05-06 14:05:00,36.7,36.72,36.67,36.72,9700.0,20.5398,20.551,20.5231,20.551,9700.0
2008-05-06 14:10:00,36.71,36.75,36.7,36.75,8200.0,20.5454,20.5678,20.5398,20.5678,8200.0
2008-05-06 14:15:00,36.75,36.77,36.74,36.74,10500.0,20.5678,20.579,20.5622,20.5622,10500.0
2008-05-06 14:20:00,36.74,36.76,36.72,36.74,6300.0,20.5622,20.5734,20.551,20.5622,6300.0
2008-05-06 14:25:00,36.75,36.78,36.72,36.74,19800.0,20.5678,20.5846,20.551,20.5622,19800.0
2008-05-06 14:30:00,36.73,36.75,36.72,36.72,10100.0,20.5566,20.5678,20.551,20.551,10100.0
2008-05-06 14:35:00,36.73,36.73,36.71,36.71,63300.0,20.5566,20.5566,20.5454,20.5454,63300.0
2008-05-06 14:40:00,36.71,36.72,36.65,36.65,29300.0,20.5454,20.551,20.5119,20.5119,29300.0
2008-05-06 14:45:00,36.65,36.65,36.64,36.65,52800.0,20.5119,20.5119,20.5063,20.5119,52800.0
2008-05-06 14:50:00,36.65,36.65,36.64,36.65,51100.0,20.5119,20.5119,20.5063,20.5119,51100.0
2008-05-06 14:55:00,36.65,36.65,36.63,36.63,126000.0,20.5119,20.5119,20.5007,20.5007,126000.0
2008-05-06 15:00:00,36.63,36.66,36.61,36.65,66100.0,20.5007,20.5175,20.4895,20.5119,66100.0
2008-05-06 15:05:00,36.65,36.66,36.64,36.64,71700.0,20.5119,20.5175,20.5063,20.5063,71700.0
2008-05-06 15:10:00,36.65,36.65,36.62,36.63,50500.0,20.5119,20.5119,20.4951,20.5007,50500.0
2008-05-06 15:15:00,36.62,36.63,36.56,36.58,90600.0,20.4951,20.5007,20.4615,20.4727,90600.0
2008-05-06 15:20:00,36.57,36.58,36.53,36.55,55500.0,20.4671,20.4727,20.4447,20.4559,55500.0
2008-05-06 15:25:00,36.55,36.55,36.51,36.51,89200.0,20.4559,20.4559,20.4335,20.4335,89200.0
2008-05-06 15:30:00,36.52,36.55,36.4,36.54,1130700.0,20.4391,20.4559,20.3719,20.4503,1130700.0
2008-05-06 15:35:00,36.54,36.58,36.4,36.47,397200.0,20.4503,20.4727,20.3719,20.4111,397200.0
2008-05-06 15:40:00,36.47,36.47,36.43,36.43,81800.0,20.4111,20.4111,20.3887,20.3887,81800.0
2008-05-06 15:45:00,36.44,36.46,36.43,36.44,76700.0,20.3943,20.4055,20.3887,20.3943,76700.0
2008-05-06 15:50:00,36.44,36.46,36.43,36.45,113200.0,20.3943,20.4055,20.3887,20.3999,113200.0
2008-05-06 15:55:00,36.44,36.5,36.43,36.44,200700.0,20.3943,20.4279,20.3887,20.3943,200700.0
2008-05-07 09:30:00,36.59,36.59,36.38,36.45,25900.0,20.4783,20.4783,20.3608,20.3999,25900.0
2008-05-07 09:35:00,36.43,36.49,36.41,36.43,22600.0,20.3887,20.4223,20.3775,20.3887,22600.0
2008-05-07 09:40:00,36.42,36.44,36.41,36.43,22300.0,20.3831,20.3943,20.3775,20.3887,22300.0
2008-05-07 09:45:00,36.42,36.48,36.38,36.48,21500.0,20.3831,20.4167,20.3608,20.4167,21500.0
2008-05-07 09:50:00,36.48,36.54,36.46,36.46,15500.0,20.4167,20.4503,20.4055,20.4055,15500.0
2008-05-07 09:55:00,36.46,36.55,36.42,36.54,21200.0,20.4055,20.4559,20.3831,20.4503,21200.0
2008-05-07 10:00:00,36.54,36.54,36.36,36.38,33800.0,20.4503,20.4503,20.3496,20.3608,33800.0
2008-05-07 10:05:00,36.39,36.41,36.27,36.27,35000.0,20.3663,20.3775,20.2992,20.2992,35000.0
2008-05-07 10:10:00,36.28,36.28,36.26,36.26,19300.0,20.3048,20.3048,20.2936,20.2936,19300.0
2008-05-07 10:15:00,36.27,36.34,36.26,36.31,44100.0,20.2992,20.3384,20.2936,20.3216,44100.0
2008-05-07 10:20:00,36.3,36.33,36.28,36.29,18400.0,20.316,20.3328,20.3048,20.3104,18400.0
2008-05-07 10:25:00,36.3,36.32,36.27,36.31,11500.0,20.316,20.3272,20.2992,20.3216,11500.0
2008-05-07 10:30:00,36.32,36.4,36.31,36.38,44400.0,20.3272,20.3719,20.3216,20.3608,44400.0
2008-05-07 10:35:00,36.37,36.38,36.37,36.38,11200.0,20.3552,20.3608,20.3552,20.3608,11200.0
2008-05-07 10:40:00,36.38,36.46,36.38,36.39,29000.0,20.3608,20.4055,20.3608,20.3663,29000.0
2008-05-07 10:45:00,36.38,36.45,36.37,36.41,29700.0,20.3608,20.3999,20.3552,20.3775,29700.0
2008-05-07 10:50:00,36.41,36.43,36.38,36.41,18800.0,20.3775,20.3887,20.3608,20.3775,18800.0
2008-05-07 10:55:00,36.42,36.43,36.3,36.33,19900.0,20.3831,20.3887,20.316,20.3328,19900.0
2008-05-07 11:00:00,36.32,36.36,36.31,36.36,12100.0,20.3272,20.3496,20.3216,20.3496,12100.0
2008-05-07 11:05:00,36.36,36.4,36.35,36.37,16500.0,20.3496,20.3719,20.344,20.3552,16500.0
2008-05-07 11:10:00,36.37,36.37,36.29,36.31,28300.0,20.3552,20.3552,20.3104,20.3216,28300.0
2008-05-07 11:15:00,36.3,36.31,36.26,36.28,19800.0,20.316,20.3216,20.2936,20.3048,19800.0
2008-05-07 11:20:00,36.27,36.27,36.21,36.22,23300.0,20.2992,20.2992,20.2656,20.2712,23300.0
2008-05-07 11:25:00,36.22,36.24,36.21,36.21,12700.0,20.2712,20.2824,20.2656,20.2656,12700.0
2008-05-07 11:30:00,36.21,36.21,36.16,36.17,17600.0,20.2656,20.2656,20.2376,20.2432,17600.0
2008-05-07 11:35:00,36.16,36.16,36.13,36.13,16900.0,20.2376,20.2376,20.2208,20.2208,16900.0
2008-05-07 11:40:00,36.13,36.14,36.13,36.14,7800.0,20.2208,20.2264,20.2208,20.2264,7800.0
2008-05-07 11:45:00,36.13,36.14,36.12,36.14,16200.0,20.2208,20.2264,20.2152,20.2264,16200.0
2008-05-07 11:50:00,36.14,36.14,36.13,36.13,22600.0,20.2264,20.2264,20.2208,20.2208,22600.0
2008-05-07 11:55:00,36.13,36.18,36.13,36.17,15600.0,20.2208,20.2488,20.2208,20.2432,15600.0
2008-05-07 12:00:00,36.17,36.18,36.16,36.17,16900.0,20.2432,20.2488,20.2376,20.2432,16900.0
2008-05-07 12:05:00,36.18,36.18,36.17,36.17,12400.0,20.2488,20.2488,20.2432,20.2432,12400.0
2008-05-07 12:10:00,36.18,36.19,36.14,36.14,20600.0,20.2488,20.2544,20.2264,20.2264,20600.0
2008-05-07 12:15:00,36.14,36.18,36.14,36.18,5700.0,20.2264,20.2488,20.2264,20.2488,5700.0
2008-05-07 12:20:00,36.18,36.19,36.14,36.14,43800.0,20.2488,20.2544,20.2264,20.2264,43800.0
2008-05-07 12:25:00,36.15,36.17,36.05,36.1,33800.0,20.232,20.2432,20.1761,20.204,33800.0
2008-05-07 12:30:00,36.09,36.17,36.09,36.17,13700.0,20.1984,20.2432,20.1984,20.2432,13700.0
2008-05-07 12:35:00,36.16,36.17,36.16,36.16,12700.0,20.2376,20.2432,20.2376,20.2376,12700.0
2008-05-07 12:40:00,36.16,36.18,36.16,36.18,11200.0,20.2376,20.2488,20.2376,20.2488,11200.0
2008-05-07 12:45:00,36.17,36.18,36.17,36.18,8300.0,20.2432,20.2488,20.2432,20.2488,8300.0
2008-05-07 12:50:00,36.17,36.2,36.17,36.19,11600.0,20.2432,20.26,20.2432,20.2544,11600.0
2008-05-07 12:55:00,36.2,36.24,36.2,36.23,13600.0,20.26,20.2824,20.26,20.2768,13600.0
2008-05-07 13:00:00,36.24,36.24,36.18,36.18,20100.0,20.2824,20.2824,20.2488,20.2488,20100.0
2008-05-07 13:05:00,36.18,36.18,36.08,36.08,49200.0,20.2488,20.2488,20.1929,20.1929,49200.0
2008-05-07 13:10:00,36.07,36.07,36.01,36.04,30600.0,20.1873,20.1873,20.1537,20.1705,30600.0
2008-05-07 13:15:00,36.05,36.07,36.05,36.06,12100.0,20.1761,20.1873,20.1761,20.1817,12100.0
2008-05-07 13:20:00,36.06,36.07,36.05,36.06,9100.0,20.1817,20.1873,20.1761,20.1817,9100.0
2008-05-07 13:25:00,36.06,36.1,36.06,36.08,14500.0,20.1817,20.204,20.1817,20.1929,14500.0
2008-05-07 13:30:00,36.09,36.11,36.08,36.11,14400.0,20.1984,20.2096,20.1929,20.2096,14400.0
2008-05-07 13:35:00,36.1,36.11,36.05,36.05,15800.0,20.204,20.2096,20.1761,20.1761,15800.0
2008-05-07 13:40:00,36.05,36.06,36.0,36.01,29500.0,20.1761,20.1817,20.1481,20.1537,29500.0
2008-05-07 13:45:00,36.02,36.05,36.02,36.05,14200.0,20.1593,20.1761,20.1593,20.1761,14200.0
2008-05-07 13:50:00,36.05,36.06,36.02,36.02,10000.0,20.1761,20.1817,20.1593,20.1593,10000.0
2008-05-07 13:55:00,36.02,36.05,36.0,36.05,29600.0,20.1593,20.1761,20.1481,20.1761,29600.0
2008-05-07 14:00:00,36.05,36.11,36.05,36.11,23000.0,20.1761,20.2096,20.1761,20.2096,23000.0
2008-05-07 14:05:00,36.1,36.15,36.1,36.14,16400.0,20.204,20.232,20.204,20.2264,16400.0
2008-05-07 14:10:00,36.15,36.15,36.11,36.11,17300.0,20.232,20.232,20.2096,20.2096,17300.0
2008-05-07 14:15:00,36.11,36.11,35.99,35.99,57600.0,20.2096,20.2096,20.1425,20.1425,57600.0
2008-05-07 14:20:00,36.0,36.02,35.95,35.96,19400.0,20.1481,20.1593,20.1201,20.1257,19400.0
2008-05-07 14:25:00,35.95,35.95,35.84,35.91,73300.0,20.1201,20.1201,20.0585,20.0977,73300.0
2008-05-07 14:30:00,35.9,35.9,35.82,35.89,56300.0,20.0921,20.0921,20.0473,20.0865,56300.0
2008-05-07 14:35:00,35.89,35.91,35.83,35.88,38300.0,20.0865,20.0977,20.0529,20.0809,38300.0
2008-05-07 14:40:00,35.88,35.94,35.88,35.93,25300.0,20.0809,20.1145,20.0809,20.1089,25300.0
2008-05-07 14:45:00,35.93,35.93,35.75,35.8,94300.0,20.1089,20.1089,20.0082,20.0361,94300.0
2008-05-07 14:50:00,35.8,35.88,35.8,35.86,19400.0,20.0361,20.0809,20.0361,20.0697,19400.0
2008-05-07 14:55:00,35.86,35.92,35.83,35.87,23900.0,20.0697,20.1033,20.0529,20.0753,23900.0
2008-05-07 15:00:00,35.86,35.89,35.82,35.88,29600.0,20.0697,20.0865,20.0473,20.0809,29600.0
2008-05-07 15:05:00,35.89,35.9,35.75,35.75,74000.0,20.0865,20.0921,20.0082,20.0082,74000.0
2008-05-07 15:10:00,35.76,35.88,35.76,35.84,50800.0,20.0138,20.0809,20.0138,20.0585,50800.0
2008-05-07 15:15:00,35.85,35.89,35.84,35.88,17800.0,20.0641,20.0865,20.0585,20.0809,17800.0
2008-05-07 15:20:00,35.89,35.89,35.81,35.81,26800.0,20.0865,20.0865,20.0417,20.0417,26800.0
2008-05-07 15:25:00,35.82,35.83,35.76,35.8,47500.0,20.0473,20.0529,20.0138,20.0361,47500.0
2008-05-07 15:30:00,35.8,35.86,35.78,35.86,58200.0,20.0361,20.0697,20.025,20.0697,58200.0
2008-05-07 15:35:00,35.87,35.92,35.86,35.88,55100.0,20.0753,20.1033,20.0697,20.0809,55100.0
2008-05-07 15:40:00,35.88,35.9,35.85,35.9,74400.0,20.0809,20.0921,20.0641,20.0921,74400.0
2008-05-07 15:45:00,35.9,36.0,35.89,35.9,151000.0,20.0921,20.1481,20.0865,20.0921,151000.0
2008-05-07 15:50:00,35.89,35.89,35.72,35.74,114500.0,20.0865,20.0865,19.9914,20.0026,114500.0
2008-05-07 15:55:00,35.74,35.8,35.69,35.79,165400.0,20.0026,20.0361,19.9746,20.0305,165400.0
2008-05-08 09:30:00,35.95,36.03,35.9,35.98,27100.0,20.1201,20.1649,20.0921,20.1369,27100.0
2008-05-08 09:35:00,36.0,36.0,35.87,35.88,23600.0,20.1481,20.1481,20.0753,20.0809,23600.0
2008-05-08 09:40:00,35.88,35.92,35.83,35.88,13100.0,20.0809,20.1033,20.0529,20.0809,13100.0
2008-05-08 09:45:00,35.88,35.98,35.79,35.98,25500.0,20.0809,20.1369,20.0305,20.1369,25500.0
2008-05-08 09:50:00,35.97,36.0,35.94,35.99,16200.0,20.1313,20.1481,20.1145,20.1425,16200.0
2008-05-08 09:55:00,35.99,36.01,35.85,35.98,166000.0,20.1425,20.1537,20.0641,20.1369,166000.0
2008-05-08 10:00:00,35.98,35.99,35.97,35.98,18000.0,20.1369,20.1425,20.1313,20.1369,18000.0
2008-05-08 10:05:00,35.98,36.03,35.96,36.03,40700.0,20.1369,20.1649,20.1257,20.1649,40700.0
2008-05-08 10:10:00,36.02,36.04,35.98,36.02,47600.0,20.1593,20.1705,20.1369,20.1593,47600.0
2008-05-08 10:15:00,36.02,36.03,35.99,36.0,33400.0,20.1593,20.1649,20.1425,20.1481,33400.0
2008-05-08 10:20:00,36.0,36.06,36.0,36.05,38600.0,20.1481,20.1817,20.1481,20.1761,38600.0
2008-05-08 10:25:00,36.05,36.06,36.02,36.05,38800.0,20.1761,20.1817,20.1593,20.1761,38800.0
2008-05-08 10:30:00,36.05,36.07,36.03,36.05,47400.0,20.1761,20.1873,20.1649,20.1761,47400.0
2008-05-08 10:35:00,36.06,36.06,36.0,36.0,40100.0,20.1817,20.1817,20.1481,20.1481,40100.0
2008-05-08 10:40:00,36.0,36.03,35.97,36.03,15400.0,20.1481,20.1649,20.1313,20.1649,15400.0
2008-05-08 10:45:00,36.04,36.06,36.0,36.03,18700.0,20.1705,20.1817,20.1481,20.1649,18700.0
2008-05-08 10:50:00,36.04,36.1,36.02,36.05,54800.0,20.1705,20.204,20.1593,20.1761,54800.0
2008-05-08 10:55:00,36.05,36.14,36.05,36.12,45300.0,20.1761,20.2264,20.1761,20.2152,45300.0
2008-05-08 11:00:00,36.12,36.13,36.1,36.12,39800.0,20.2152,20.2208,20.204,20.2152,39800.0
2008-05-08 11:05:00,36.12,36.17,36.12,36.17,97400.0,20.2152,20.2432,20.2152,20.2432,97400.0
2008-05-08 11:10:00,36.17,36.21,36.14,36.14,114500.0,20.2432,20.2656,20.2264,20.2264,114500.0
2008-05-08 11:15:00,36.14,36.18,36.07,36.08,33000.0,20.2264,20.2488,20.1873,20.1929,33000.0
2008-05-08 11:20:00,36.09,36.22,36.09,36.19,72600.0,20.1984,20.2712,20.1984,20.2544,72600.0
2008-05-08 11:25:00,36.19,36.2,36.14,36.15,27100.0,20.2544,20.26,20.2264,20.232,27100.0
2008-05-08 11:30:00,36.15,36.18,36.15,36.16,46000.0,20.232,20.2488,20.232,20.2376,46000.0
2008-05-08 11:35:00,36.17,36.17,36.09,36.09,31000.0,20.2432,20.2432,20.1984,20.1984,31000.0
2008-05-08 11:40:00,36.1,36.14,36.07,36.1,22600.0,20.204,20.2264,20.1873,20.204,22600.0
2008-05-08 11:45:00,36.1,36.11,35.99,36.08,77200.0,20.204,20.2096,20.1425,20.1929,77200.0
2008-05-08 11:50:00,36.08,36.1,36.03,36.05,50500.0,20.1929,20.204,20.1649,20.1761,50500.0
2008-05-08 11:55:00,36.06,36.1,36.05,36.08,20800.0,20.1817,20.204,20.1761,20.1929,20800.0
2008-05-08 12:00:00,36.08,36.09,36.02,36.04,19300.0,20.1929,20.1984,20.1593,20.1705,19300.0
2008-05-08 12:05:00,36.04,36.05,36.01,36.05,14800.0,20.1705,20.1761,20.1537,20.1761,14800.0
2008-05-08 12:10:00,36.06,36.08,36.03,36.03,19300.0,20.1817,20.1929,20.1649,20.1649,19300.0
2008-05-08 12:15:00,36.03,36.03,35.97,35.97,13000.0,20.1649,20.1649,20.1313,20.1313,13000.0
2008-05-08 12:20:00,35.98,35.99,35.9,35.9,18800.0,20.1369,20.1425,20.0921,20.0921,18800.0
2008-05-08 12:25:00,35.91,35.94,35.88,35.91,14600.0,20.0977,20.1145,20.0809,20.0977,14600.0
2008-05-08 12:30:00,35.91,36.0,35.91,35.99,15000.0,20.0977,20.1481,20.0977,20.1425,15000.0
2008-05-08 12:35:00,35.99,36.04,35.99,36.03,150500.0,20.1425,20.1705,20.1425,20.1649,150500.0
2008-05-08 12:40:00,36.04,36.08,36.04,36.06,22600.0,20.1705,20.1929,20.1705,20.1817,22600.0
2008-05-08 12:45:00,36.06,36.1,36.06,36.1,12300.0,20.1817,20.204,20.1817,20.204,12300.0
2008-05-08 12:50:00,36.11,36.15,36.11,36.14,6800.0,20.2096,20.232,20.2096,20.2264,6800.0
2008-05-08 12:55:00,36.13,36.13,36.11,36.13,8700.0,20.2208,20.2208,20.2096,20.2208,8700.0
2008-05-08 13:00:00,36.13,36.17,36.13,36.16,10800.0,20.2208,20.2432,20.2208,20.2376,10800.0
2008-05-08 13:05:00,36.16,36.21,36.16,36.18,11200.0,20.2376,20.2656,20.2376,20.2488,11200.0
2008-05-08 13:10:00,36.18,36.18,36.1,36.1,16900.0,20.2488,20.2488,20.204,20.204,16900.0
2008-05-08 13:15:00,36.1,36.11,36.04,36.09,18800.0,20.204,20.2096,20.1705,20.1984,18800.0
2008-05-08 13:20:00,36.09,36.23,36.09,36.22,22000.0,20.1984,20.2768,20.1984,20.2712,22000.0
2008-05-08 13:25:00,36.22,36.29,36.21,36.28,46800.0,20.2712,20.3104,20.2656,20.3048,46800.0
2008-05-08 13:30:00,36.28,36.3,36.27,36.28,14900.0,20.3048,20.316,20.2992,20.3048,14900.0
2008-05-08 13:35:00,36.28,36.29,36.22,36.22,12400.0,20.3048,20.3104,20.2712,20.2712,12400.0
2008-05-08 13:40:00,36.22,36.29,36.22,36.24,48300.0,20.2712,20.3104,20.2712,20.2824,48300.0
2008-05-08 13:45:00,36.24,36.27,36.24,36.26,11200.0,20.2824,20.2992,20.2824,20.2936,11200.0
2008-05-08 13:50:00,36.26,36.35,36.26,36.33,31800.0,20.2936,20.344,20.2936,20.3328,31800.0
2008-05-08 13:55:00,36.34,36.38,36.33,36.38,13900.0,20.3384,20.3608,20.3328,20.3608,13900.0
2008-05-08 14:00:00,36.38,36.38,36.33,36.33,21900.0,20.3608,20.3608,20.3328,20.3328,21900.0
2008-05-08 14:05:00,36.33,36.33,36.22,36.23,23700.0,20.3328,20.3328,20.2712,20.2768,23700.0
2008-05-08 14:10:00,36.23,36.28,36.22,36.22,18100.0,20.2768,20.3048,20.2712,20.2712,18100.0
2008-05-08 14:15:00,36.22,36.23,36.15,36.16,14900.0,20.2712,20.2768,20.232,20.2376,14900.0
2008-05-08 14:20:00,36.16,36.2,36.13,36.16,18600.0,20.2376,20.26,20.2208,20.2376,18600.0
2008-05-08 14:25:00,36.16,36.17,36.12,36.13,10200.0,20.2376,20.2432,20.2152,20.2208,10200.0
2008-05-08 14:30:00,36.12,36.15,36.07,36.14,15600.0,20.2152,20.232,20.1873,20.2264,15600.0
2008-05-08 14:35:00,36.13,36.19,36.13,36.18,14300.0,20.2208,20.2544,20.2208,20.2488,14300.0
2008-05-08 14:40:00,36.18,36.19,36.06,36.08,30600.0,20.2488,20.2544,20.1817,20.1929,30600.0
2008-05-08 14:45:00,36.07,36.12,36.07,36.11,26400.0,20.1873,20.2152,20.1873,20.2096,26400.0
2008-05-08 14:50:00,36.1,36.12,36.08,36.1,37800.0,20.204,20.2152,20.1929,20.204,37800.0
2008-05-08 14:55:00,36.11,36.13,36.09,36.12,15900.0,20.2096,20.2208,20.1984,20.2152,15900.0
2008-05-08 15:00:00,36.12,36.18,36.12,36.15,30500.0,20.2152,20.2488,20.2152,20.232,30500.0
2008-05-08 15:05:00,36.15,36.15,36.1,36.13,13700.0,20.232,20.232,20.204,20.2208,13700.0
2008-05-08 15:10:00,36.13,36.14,36.11,36.12,13200.0,20.2208,20.2264,20.2096,20.2152,13200.0
2008-05-08 15:15:00,36.11,36.15,36.11,36.15,63700.0,20.2096,20.232,20.2096,20.232,63700.0
2008-05-08 15:20:00,36.15,36.17,36.14,36.15,59900.0,20.232,20.2432,20.2264,20.232,59900.0
2008-05-08 15:25:00,36.16,36.24,36.14,36.2,47100.0,20.2376,20.2824,20.2264,20.26,47100.0
2008-05-08 15:30:00,36.2,36.23,36.2,36.21,54200.0,20.26,20.2768,20.26,20.2656,54200.0
2008-05-08 15:35:00,36.22,36.24,36.21,36.24,57200.0,20.2712,20.2824,20.2656,20.2824,57200.0
2008-05-08 15:40:00,36.24,36.25,36.19,36.23,40900.0,20.2824,20.288,20.2544,20.2768,40900.0
2008-05-08 15:45:00,36.23,36.27,36.22,36.27,57300.0,20.2768,20.2992,20.2712,20.2992,57300.0
2008-05-08 15:50:00,36.27,36.31,36.27,36.3,71800.0,20.2992,20.3216,20.2992,20.316,71800.0
2008-05-08 15:55:00,36.3,36.31,36.26,36.27,112100.0,20.316,20.3216,20.2936,20.2992,112100.0
2008-05-09 09:30:00,35.91,36.14,35.74,35.76,44200.0,20.0977,20.2264,20.0026,20.0138,44200.0
2008-05-09 09:35:00,35.79,35.86,35.74,35.8,23900.0,20.0305,20.0697,20.0026,20.0361,23900.0
2008-05-09 09:40:00,35.8,35.81,35.71,35.76,13800.0,20.0361,20.0417,19.9858,20.0138,13800.0
2008-05-09 09:45:00,35.76,35.83,35.72,35.76,14000.0,20.0138,20.0529,19.9914,20.0138,14000.0
2008-05-09 09:50:00,35.76,35.82,35.75,35.76,18500.0,20.0138,20.0473,20.0082,20.0138,18500.0
2008-05-09 09:55:00,35.76,35.82,35.72,35.81,26700.0,20.0138,20.0473,19.9914,20.0417,26700.0
2008-05-09 10:00:00,35.8,35.91,35.78,35.84,45400.0,20.0361,20.0977,20.025,20.0585,45400.0
2008-05-09 10:05:00,35.85,35.89,35.8,35.83,112600.0,20.0641,20.0865,20.0361,20.0529,112600.0
2008-05-09 10:10:00,35.83,35.85,35.76,35.79,23700.0,20.0529,20.0641,20.0138,20.0305,23700.0
2008-05-09 10:15:00,35.79,35.82,35.73,35.79,32500.0,20.0305,20.0473,19.997,20.0305,32500.0
2008-05-09 10:20:00,35.8,35.83,35.74,35.8,22100.0,20.0361,20.0529,20.0026,20.0361,22100.0
2008-05-09 10:25:00,35.79,35.83,35.78,35.81,13600.0,20.0305,20.0529,20.025,20.0417,13600.0
2008-05-09 10:30:00,35.81,35.87,35.79,35.87,28400.0,20.0417,20.0753,20.0305,20.0753,28400.0
2008-05-09 10:35:00,35.88,35.9,35.85,35.88,9200.0,20.0809,20.0921,20.0641,20.0809,9200.0
2008-05-09 10:40:00,35.9,36.0,35.88,35.96,19400.0,20.0921,20.1481,20.0809,20.1257,19400.0
2008-05-09 10:45:00,35.96,36.05,35.95,35.99,34900.0,20.1257,20.1761,20.1201,20.1425,34900.0
2008-05-09 10:50:00,36.0,36.0,35.95,35.97,7000.0,20.1481,20.1481,20.1201,20.1313,7000.0
2008-05-09 10:55:00,35.97,35.97,35.94,35.96,7100.0,20.1313,20.1313,20.1145,20.1257,7100.0
2008-05-09 11:00:00,35.96,35.97,35.89,35.91,14900.0,20.1257,20.1313,20.0865,20.0977,14900.0
2008-05-09 11:05:00,35.91,36.01,35.89,35.97,23300.0,20.0977,20.1537,20.0865,20.1313,23300.0
2008-05-09 11:10:00,35.98,35.98,35.93,35.95,7100.0,20.1369,20.1369,20.1089,20.1201,7100.0
2008-05-09 11:15:00,35.94,35.95,35.92,35.94,3600.0,20.1145,20.1201,20.1033,20.1145,3600.0
2008-05-09 11:20:00,35.94,35.95,35.88,35.88,6500.0,20.1145,20.1201,20.0809,20.0809,6500.0
2008-05-09 11:25:00,35.9,35.94,35.9,35.92,4600.0,20.0921,20.1145,20.0921,20.1033,4600.0
2008-05-09 11:30:00,35.93,35.93,35.85,35.86,8700.0,20.1089,20.1089,20.0641,20.0697,8700.0
2008-05-09 11:35:00,35.86,35.87,35.82,35.83,4800.0,20.0697,20.0753,20.0473,20.0529,4800.0
2008-05-09 11:40:00,35.83,35.85,35.82,35.85,13000.0,20.0529,20.0641,20.0473,20.0641,13000.0
2008-05-09 11:45:00,35.85,35.88,35.84,35.88,6500.0,20.0641,20.0809,20.0585,20.0809,6500.0
2008-05-09 11:50:00,35.88,35.88,35.81,35.81,13400.0,20.0809,20.0809,20.0417,20.0417,13400.0
2008-05-09 11:55:00,35.81,35.86,35.81,35.85,25600.0,20.0417,20.0697,20.0417,20.0641,25600.0
2008-05-09 12:00:00,35.84,35.85,35.83,35.84,21300.0,20.0585,20.0641,20.0529,20.0585,21300.0
2008-05-09 12:05:00,35.84,35.88,35.84,35.86,8600.0,20.0585,20.0809,20.0585,20.0697,8600.0
2008-05-09 12:10:00,35.85,35.9,35.85,35.88,17200.0,20.0641,20.0921,20.0641,20.0809,17200.0
2008-05-09 12:15:00,35.88,35.93,35.88,35.93,7200.0,20.0809,20.1089,20.0809,20.1089,7200.0
2008-05-09 12:20:00,35.93,35.95,35.87,35.87,35800.0,20.1089,20.1201,20.0753,20.0753,35800.0
2008-05-09 12:25:00,35.88,35.9,35.87,35.89,5200.0,20.0809,20.0921,20.0753,20.0865,5200.0
2008-05-09 12:30:00,35.9,35.96,35.9,35.95,5700.0,20.0921,20.1257,20.0921,20.1201,5700.0
2008-05-09 12:35:00,35.95,35.97,35.93,35.97,12600.0,20.1201,20.1313,20.1089,20.1313,12600.0
2008-05-09 12:40:00,35.96,35.97,35.94,35.94,10900.0,20.1257,20.1313,20.1145,20.1145,10900.0
2008-05-09 12:45:00,35.93,35.94,35.9,35.9,8500.0,20.1089,20.1145,20.0921,20.0921,8500.0
2008-05-09 12:50:00,35.91,35.91,35.9,35.9,6600.0,20.0977,20.0977,20.0921,20.0921,6600.0
2008-05-09 12:55:00,35.91,35.91,35.9,35.91,6400.0,20.0977,20.0977,20.0921,20.0977,6400.0
2008-05-09 13:00:00,35.9,35.9,35.83,35.88,21800.0,20.0921,20.0921,20.0529,20.0809,21800.0
2008-05-09 13:05:00,35.89,35.9,35.85,35.89,6200.0,20.0865,20.0921,20.0641,20.0865,6200.0
2008-05-09 13:10:00,35.86,35.87,35.85,35.86,8300.0,20.0697,20.0753,20.0641,20.0697,8300.0
2008-05-09 13:15:00,35.86,35.86,35.82,35.82,15700.0,20.0697,20.0697,20.0473,20.0473,15700.0
2008-05-09 13:20:00,35.82,35.83,35.82,35.82,8700.0,20.0473,20.0529,20.0473,20.0473,8700.0
2008-05-09 13:25:00,35.83,35.87,35.82,35.84,11500.0,20.0529,20.0753,20.0473,20.0585,11500.0
2008-05-09 13:30:00,35.84,35.84,35.8,35.8,10700.0,20.0585,20.0585,20.0361,20.0361,10700.0
2008-05-09 13:35:00,35.81,35.87,35.8,35.87,13400.0,20.0417,20.0753,20.0361,20.0753,13400.0
2008-05-09 13:40:00,35.88,35.88,35.86,35.87,3000.0,20.0809,20.0809,20.0697,20.0753,3000.0
2008-05-09 13:45:00,35.86,35.92,35.86,35.92,12800.0,20.0697,20.1033,20.0697,20.1033,12800.0
2008-05-09 13:50:00,35.92,35.93,35.9,35.9,5700.0,20.1033,20.1089,20.0921,20.0921,5700.0
2008-05-09 13:55:00,35.9,35.99,35.9,35.97,11800.0,20.0921,20.1425,20.0921,20.1313,11800.0
2008-05-09 14:00:00,35.97,36.03,35.96,35.96,30600.0,20.1313,20.1649,20.1257,20.1257,30600.0
2008-05-09 14:05:00,35.96,36.0,35.94,35.94,57400.0,20.1257,20.1481,20.1145,20.1145,57400.0
2008-05-09 14:10:00,35.95,35.96,35.93,35.94,3700.0,20.1201,20.1257,20.1089,20.1145,3700.0
2008-05-09 14:15:00,35.95,36.04,35.95,36.01,23100.0,20.1201,20.1705,20.1201,20.1537,23100.0
2008-05-09 14:20:00,36.0,36.05,35.98,36.0,78500.0,20.1481,20.1761,20.1369,20.1481,78500.0
2008-05-09 14:25:00,36.01,36.04,35.98,35.99,10400.0,20.1537,20.1705,20.1369,20.1425,10400.0
2008-05-09 14:30:00,35.97,35.97,35.94,35.95,15100.0,20.1313,20.1313,20.1145,20.1201,15100.0
2008-05-09 14:35:00,35.96,35.96,35.93,35.96,9700.0,20.1257,20.1257,20.1089,20.1257,9700.0
2008-05-09 14:40:00,35.97,35.98,35.96,35.96,5900.0,20.1313,20.1369,20.1257,20.1257,5900.0
2008-05-09 14:45:00,35.96,35.98,35.95,35.95,7200.0,20.1257,20.1369,20.1201,20.1201,7200.0
2008-05-09 14:50:00,35.95,35.95,35.93,35.94,15000.0,20.1201,20.1201,20.1089,20.1145,15000.0
2008-05-09 14:55:00,35.93,36.0,35.93,35.97,9100.0,20.1089,20.1481,20.1089,20.1313,9100.0
2008-05-09 15:00:00,35.97,35.97,35.95,35.96,10700.0,20.1313,20.1313,20.1201,20.1257,10700.0
2008-05-09 15:05:00,35.96,35.96,35.92,35.93,26100.0,20.1257,20.1257,20.1033,20.1089,26100.0
2008-05-09 15:10:00,35.93,35.93,35.9,35.92,17500.0,20.1089,20.1089,20.0921,20.1033,17500.0
2008-05-09 15:15:00,35.91,35.92,35.91,35.91,7300.0,20.0977,20.1033,20.0977,20.0977,7300.0
2008-05-09 15:20:00,35.91,35.94,35.89,35.93,28000.0,20.0977,20.1145,20.0865,20.1089,28000.0
2008-05-09 15:25:00,35.93,35.98,35.92,35.98,61000.0,20.1089,20.1369,20.1033,20.1369,61000.0
2008-05-09 15:30:00,35.97,36.03,35.96,36.02,19300.0,20.1313,20.1649,20.1257,20.1593,19300.0
2008-05-09 15:35:00,36.03,36.03,35.96,35.99,12300.0,20.1649,20.1649,20.1257,20.1425,12300.0
2008-05-09 15:40:00,35.99,36.04,35.99,36.0,18300.0,20.1425,20.1705,20.1425,20.1481,18300.0
2008-05-09 15:45:00,36.0,36.0,35.89,35.94,51100.0,20.1481,20.1481,20.0865,20.1145,51100.0
2008-05-09 15:50:00,35.93,35.94,35.86,35.87,51600.0,20.1089,20.1145,20.0697,20.0753,51600.0
2008-05-09 15:55:00,35.86,35.94,35.86,35.94,72700.0,20.0697,20.1145,20.0697,20.1145,72700.0
2008-05-12 09:30:00,36.14,36.14,35.82,35.92,32800.0,20.2264,20.2264,20.0473,20.1033,32800.0
2008-05-12 09:35:00,35.88,35.99,35.88,35.99,4500.0,20.0809,20.1425,20.0809,20.1425,4500.0
2008-05-12 09:40:00,35.99,36.08,35.99,36.0,14900.0,20.1425,20.1929,20.1425,20.1481,14900.0
2008-05-12 09:45:00,36.01,36.01,35.9,35.91,9000.0,20.1537,20.1537,20.0921,20.0977,9000.0
2008-05-12 09:50:00,35.9,35.91,35.82,35.85,11000.0,20.0921,20.0977,20.0473,20.0641,11000.0
2008-05-12 09:55:00,35.86,35.91,35.86,35.9,4500.0,20.0697,20.0977,20.0697,20.0921,4500.0
2008-05-12 10:00:00,35.9,35.92,35.86,35.86,12100.0,20.0921,20.1033,20.0697,20.0697,12100.0
2008-05-12 10:05:00,35.85,35.85,35.78,35.79,13400.0,20.0641,20.0641,20.025,20.0305,13400.0
2008-05-12 10:10:00,35.79,35.83,35.79,35.8,6600.0,20.0305,20.0529,20.0305,20.0361,6600.0
2008-05-12 10:15:00,35.79,35.83,35.76,35.79,8900.0,20.0305,20.0529,20.0138,20.0305,8900.0
2008-05-12 10:20:00,35.79,35.89,35.79,35.89,8300.0,20.0305,20.0865,20.0305,20.0865,8300.0
2008-05-12 10:25:00,35.9,35.91,35.89,35.89,6900.0,20.0921,20.0977,20.0865,20.0865,6900.0
2008-05-12 10:30:00,35.89,35.93,35.88,35.92,12500.0,20.0865,20.1089,20.0809,20.1033,12500.0
2008-05-12 10:35:00,35.92,36.03,35.92,36.02,16700.0,20.1033,20.1649,20.1033,20.1593,16700.0
2008-05-12 10:40:00,36.03,36.07,36.02,36.07,18300.0,20.1649,20.1873,20.1593,20.1873,18300.0
2008-05-12 10:45:00,36.08,36.18,36.08,36.12,52200.0,20.1929,20.2488,20.1929,20.2152,52200.0
2008-05-12 10:50:00,36.12,36.17,36.11,36.17,13000.0,20.2152,20.2432,20.2096,20.2432,13000.0
2008-05-12 10:55:00,36.17,36.21,36.13,36.17,18700.0,20.2432,20.2656,20.2208,20.2432,18700.0
2008-05-12 11:00:00,36.17,36.25,36.17,36.23,16300.0,20.2432,20.288,20.2432,20.2768,16300.0
2008-05-12 11:05:00,36.24,36.24,36.14,36.14,14500.0,20.2824,20.2824,20.2264,20.2264,14500.0
2008-05-12 11:10:00,36.15,36.19,36.15,36.19,7800.0,20.232,20.2544,20.232,20.2544,7800.0
2008-05-12 11:15:00,36.19,36.19,36.12,36.12,11200.0,20.2544,20.2544,20.2152,20.2152,11200.0
2008-05-12 11:20:00,36.13,36.19,36.13,36.18,11100.0,20.2208,20.2544,20.2208,20.2488,11100.0
2008-05-12 11:25:00,36.19,36.19,36.17,36.19,6700.0,20.2544,20.2544,20.2432,20.2544,6700.0
2008-05-12 11:30:00,36.19,36.2,36.15,36.15,8100.0,20.2544,20.26,20.232,20.232,8100.0
2008-05-12 11:35:00,36.15,36.17,36.11,36.16,9700.0,20.232,20.2432,20.2096,20.2376,9700.0
2008-05-12 11:40:00,36.16,36.24,36.15,36.16,19400.0,20.2376,20.2824,20.232,20.2376,19400.0
2008-05-12 11:45:00,36.17,36.24,36.16,36.24,16800.0,20.2432,20.2824,20.2376,20.2824,16800.0
2008-05-12 11:50:00,36.24,36.3,36.22,36.22,15400.0,20.2824,20.316,20.2712,20.2712,15400.0
2008-05-12 11:55:00,36.21,36.27,36.21,36.25,8200.0,20.2656,20.2992,20.2656,20.288,8200.0
2008-05-12 12:00:00,36.25,36.27,36.25,36.27,15500.0,20.288,20.2992,20.288,20.2992,15500.0
2008-05-12 12:05:00,36.27,36.33,36.26,36.33,18800.0,20.2992,20.3328,20.2936,20.3328,18800.0
2008-05-12 12:10:00,36.34,36.4,36.27,36.27,71400.0,20.3384,20.3719,20.2992,20.2992,71400.0
2008-05-12 12:15:00,36.28,36.28,36.24,36.24,3000.0,20.3048,20.3048,20.2824,20.2824,3000.0
2008-05-12 12:20:00,36.24,36.25,36.22,36.25,10000.0,20.2824,20.288,20.2712,20.288,10000.0
2008-05-12 12:25:00,36.26,36.33,36.26,36.32,10700.0,20.2936,20.3328,20.2936,20.3272,10700.0
2008-05-12 12:30:00,36.31,36.31,36.24,36.25,30200.0,20.3216,20.3216,20.2824,20.288,30200.0
2008-05-12 12:35:00,36.25,36.25,36.18,36.2,13600.0,20.288,20.288,20.2488,20.26,13600.0
2008-05-12 12:40:00,36.2,36.23,36.2,36.22,7800.0,20.26,20.2768,20.26,20.2712,7800.0
2008-05-12 12:45:00,36.23,36.25,36.22,36.25,5200.0,20.2768,20.288,20.2712,20.288,5200.0
2008-05-12 12:50:00,36.24,36.27,36.24,36.27,4600.0,20.2824,20.2992,20.2824,20.2992,4600.0
2008-05-12 12:55:00,36.27,36.32,36.27,36.27,11800.0,20.2992,20.3272,20.2992,20.2992,11800.0
2008-05-12 13:00:00,36.27,36.27,36.26,36.26,3300.0,20.2992,20.2992,20.2936,20.2936,3300.0
2008-05-12 13:05:00,36.24,36.24,36.19,36.19,4200.0,20.2824,20.2824,20.2544,20.2544,4200.0
2008-05-12 13:10:00,36.19,36.19,36.16,36.17,5300.0,20.2544,20.2544,20.2376,20.2432,5300.0
2008-05-12 13:15:00,36.18,36.21,36.17,36.2,5900.0,20.2488,20.2656,20.2432,20.26,5900.0
2008-05-12 13:20:00,36.2,36.21,36.2,36.2,4200.0,20.26,20.2656,20.26,20.26,4200.0
2008-05-12 13:25:00,36.21,36.22,36.18,36.19,13100.0,20.2656,20.2712,20.2488,20.2544,13100.0
2008-05-12 13:30:00,36.18,36.19,36.14,36.15,11100.0,20.2488,20.2544,20.2264,20.232,11100.0
2008-05-12 13:35:00,36.15,36.16,36.11,36.15,21300.0,20.232,20.2376,20.2096,20.232,21300.0
2008-05-12 13:40:00,36.15,36.17,36.15,36.17,5700.0,20.232,20.2432,20.232,20.2432,5700.0
2008-05-12 13:45:00,36.18,36.26,36.18,36.25,25300.0,20.2488,20.2936,20.2488,20.288,25300.0
2008-05-12 13:50:00,36.26,36.26,36.23,36.23,11300.0,20.2936,20.2936,20.2768,20.2768,11300.0
2008-05-12 13:55:00,36.23,36.27,36.23,36.27,9100.0,20.2768,20.2992,20.2768,20.2992,9100.0
2008-05-12 14:00:00,36.27,36.29,36.25,36.28,24100.0,20.2992,20.3104,20.288,20.3048,24100.0
2008-05-12 14:05:00,36.28,36.28,36.27,36.27,5600.0,20.3048,20.3048,20.2992,20.2992,5600.0
2008-05-12 14:10:00,36.28,36.35,36.28,36.33,26800.0,20.3048,20.344,20.3048,20.3328,26800.0
2008-05-12 14:15:00,36.33,36.38,36.31,36.35,34800.0,20.3328,20.3608,20.3216,20.344,34800.0
2008-05-12 14:20:00,36.36,36.36,36.32,36.34,17300.0,20.3496,20.3496,20.3272,20.3384,17300.0
2008-05-12 14:25:00,36.35,36.44,36.35,36.42,58500.0,20.344,20.3943,20.344,20.3831,58500.0
2008-05-12 14:30:00,36.42,36.44,36.4,36.43,20900.0,20.3831,20.3943,20.3719,20.3887,20900.0
2008-05-12 14:35:00,36.44,36.45,36.44,36.44,19900.0,20.3943,20.3999,20.3943,20.3943,19900.0
2008-05-12 14:40:00,36.45,36.52,36.45,36.52,21100.0,20.3999,20.4391,20.3999,20.4391,21100.0
2008-05-12 14:45:00,36.51,36.52,36.49,36.52,25300.0,20.4335,20.4391,20.4223,20.4391,25300.0
2008-05-12 14:50:00,36.51,36.54,36.51,36.53,21700.0,20.4335,20.4503,20.4335,20.4447,21700.0
2008-05-12 14:55:00,36.53,36.53,36.51,36.51,9800.0,20.4447,20.4447,20.4335,20.4335,9800.0
2008-05-12 15:00:00,36.51,36.54,36.47,36.53,48700.0,20.4335,20.4503,20.4111,20.4447,48700.0
2008-05-12 15:05:00,36.54,36.58,36.5,36.54,56700.0,20.4503,20.4727,20.4279,20.4503,56700.0
2008-05-12 15:10:00,36.55,36.57,36.52,36.57,35100.0,20.4559,20.4671,20.4391,20.4671,35100.0
2008-05-12 15:15:00,36.57,36.6,36.56,36.6,35800.0,20.4671,20.4839,20.4615,20.4839,35800.0
2008-05-12 15:20:00,36.6,36.65,36.59,36.65,27600.0,20.4839,20.5119,20.4783,20.5119,27600.0
2008-05-12 15:25:00,36.65,36.65,36.57,36.62,82200.0,20.5119,20.5119,20.4671,20.4951,82200.0
2008-05-12 15:30:00,36.63,36.63,36.53,36.55,90200.0,20.5007,20.5007,20.4447,20.4559,90200.0
2008-05-12 15:35:00,36.55,36.57,36.55,36.56,30400.0,20.4559,20.4671,20.4559,20.4615,30400.0
2008-05-12 15:40:00,36.56,36.57,36.53,36.55,52500.0,20.4615,20.4671,20.4447,20.4559,52500.0
2008-05-12 15:45:00,36.55,36.6,36.53,36.6,87500.0,20.4559,20.4839,20.4447,20.4839,87500.0
2008-05-12 15:50:00,36.6,36.61,36.58,36.59,87300.0,20.4839,20.4895,20.4727,20.4783,87300.0
2008-05-12 15:55:00,36.59,36.59,36.56,36.59,62400.0,20.4783,20.4783,20.4615,20.4783,62400.0
2008-05-13 09:30:00,36.6,36.65,36.39,36.43,31800.0,20.4839,20.5119,20.3663,20.3887,31800.0
2008-05-13 09:35:00,36.42,36.46,36.39,36.41,10300.0,20.3831,20.4055,20.3663,20.3775,10300.0
2008-05-13 09:40:00,36.4,36.42,36.31,36.33,13500.0,20.3719,20.3831,20.3216,20.3328,13500.0
2008-05-13 09:45:00,36.35,36.47,36.3,36.44,23200.0,20.344,20.4111,20.316,20.3943,23200.0
2008-05-13 09:50:00,36.44,36.45,36.25,36.26,26500.0,20.3943,20.3999,20.288,20.2936,26500.0
2008-05-13 09:55:00,36.27,36.3,36.19,36.3,21900.0,20.2992,20.316,20.2544,20.316,21900.0
2008-05-13 10:00:00,36.32,36.41,36.32,36.4,16700.0,20.3272,20.3775,20.3272,20.3719,16700.0
2008-05-13 10:05:00,36.39,36.39,36.2,36.22,33100.0,20.3663,20.3663,20.26,20.2712,33100.0
2008-05-13 10:10:00,36.22,36.24,36.16,36.2,23100.0,20.2712,20.2824,20.2376,20.26,23100.0
2008-05-13 10:15:00,36.2,36.24,36.18,36.23,15300.0,20.26,20.2824,20.2488,20.2768,15300.0
2008-05-13 10:20:00,36.24,36.3,36.23,36.28,14900.0,20.2824,20.316,20.2768,20.3048,14900.0
2008-05-13 10:25:00,36.28,36.34,36.24,36.24,14800.0,20.3048,20.3384,20.2824,20.2824,14800.0
2008-05-13 10:30:00,36.24,36.27,36.23,36.26,15100.0,20.2824,20.2992,20.2768,20.2936,15100.0
2008-05-13 10:35:00,36.25,36.28,36.23,36.28,19200.0,20.288,20.3048,20.2768,20.3048,19200.0
2008-05-13 10:40:00,36.28,36.3,36.26,36.27,18000.0,20.3048,20.316,20.2936,20.2992,18000.0
2008-05-13 10:45:00,36.26,36.27,36.14,36.14,34200.0,20.2936,20.2992,20.2264,20.2264,34200.0
2008-05-13 10:50:00,36.13,36.13,36.05,36.07,23100.0,20.2208,20.2208,20.1761,20.1873,23100.0
2008-05-13 10:55:00,36.07,36.09,36.06,36.09,24000.0,20.1873,20.1984,20.1817,20.1984,24000.0
2008-05-13 11:00:00,36.07,36.08,36.0,36.0,34900.0,20.1873,20.1929,20.1481,20.1481,34900.0
2008-05-13 11:05:00,36.0,36.0,35.99,35.99,14300.0,20.1481,20.1481,20.1425,20.1425,14300.0
2008-05-13 11:10:00,35.99,36.06,35.99,36.06,25500.0,20.1425,20.1817,20.1425,20.1817,25500.0
2008-05-13 11:15:00,36.06,36.06,36.0,36.01,15800.0,20.1817,20.1817,20.1481,20.1537,15800.0
2008-05-13 11:20:00,36.0,36.01,35.96,36.0,18300.0,20.1481,20.1537,20.1257,20.1481,18300.0
2008-05-13 11:25:00,36.0,36.03,36.0,36.0,11400.0,20.1481,20.1649,20.1481,20.1481,11400.0
2008-05-13 11:30:00,36.0,36.02,35.99,36.02,8200.0,20.1481,20.1593,20.1425,20.1593,8200.0
2008-05-13 11:35:00,36.02,36.07,35.98,35.98,21100.0,20.1593,20.1873,20.1369,20.1369,21100.0
2008-05-13 11:40:00,35.98,36.01,35.95,36.0,17700.0,20.1369,20.1537,20.1201,20.1481,17700.0
2008-05-13 11:45:00,36.0,36.01,35.99,36.0,32700.0,20.1481,20.1537,20.1425,20.1481,32700.0
2008-05-13 11:50:00,35.99,36.01,35.97,35.98,29100.0,20.1425,20.1537,20.1313,20.1369,29100.0
2008-05-13 11:55:00,35.97,36.05,35.97,36.04,73700.0,20.1313,20.1761,20.1313,20.1705,73700.0
2008-05-13 12:00:00,36.04,36.11,36.03,36.11,42700.0,20.1705,20.2096,20.1649,20.2096,42700.0
2008-05-13 12:05:00,36.11,36.14,36.11,36.12,27400.0,20.2096,20.2264,20.2096,20.2152,27400.0
2008-05-13 12:10:00,36.12,36.13,36.02,36.05,32200.0,20.2152,20.2208,20.1593,20.1761,32200.0
2008-05-13 12:15:00,36.06,36.13,36.05,36.12,22100.0,20.1817,20.2208,20.1761,20.2152,22100.0
2008-05-13 12:20:00,36.11,36.15,36.09,36.12,40500.0,20.2096,20.232,20.1984,20.2152,40500.0
2008-05-13 12:25:00,36.12,36.18,36.12,36.17,10200.0,20.2152,20.2488,20.2152,20.2432,10200.0
2008-05-13 12:30:00,36.17,36.22,36.17,36.21,13600.0,20.2432,20.2712,20.2432,20.2656,13600.0
2008-05-13 12:35:00,36.22,36.24,36.2,36.21,18300.0,20.2712,20.2824,20.26,20.2656,18300.0
2008-05-13 12:40:00,36.2,36.23,36.2,36.23,50800.0,20.26,20.2768,20.26,20.2768,50800.0
2008-05-13 12:45:00,36.24,36.25,36.18,36.19,22500.0,20.2824,20.288,20.2488,20.2544,22500.0
2008-05-13 12:50:00,36.19,36.19,36.16,36.16,7100.0,20.2544,20.2544,20.2376,20.2376,7100.0
2008-05-13 12:55:00,36.15,36.16,36.13,36.13,6900.0,20.232,20.2376,20.2208,20.2208,6900.0
2008-05-13 13:00:00,36.13,36.15,36.11,36.15,16800.0,20.2208,20.232,20.2096,20.232,16800.0
2008-05-13 13:05:00,36.14,36.15,36.14,36.14,1400.0,20.2264,20.232,20.2264,20.2264,1400.0
2008-05-13 13:10:00,36.14,36.15,36.13,36.13,12200.0,20.2264,20.232,20.2208,20.2208,12200.0
2008-05-13 13:15:00,36.13,36.13,36.11,36.13,9500.0,20.2208,20.2208,20.2096,20.2208,9500.0
2008-05-13 13:20:00,36.13,36.15,36.12,36.12,28600.0,20.2208,20.232,20.2152,20.2152,28600.0
2008-05-13 13:25:00,36.13,36.16,36.13,36.16,13900.0,20.2208,20.2376,20.2208,20.2376,13900.0
2008-05-13 13:30:00,36.16,36.22,36.15,36.2,21300.0,20.2376,20.2712,20.232,20.26,21300.0
2008-05-13 13:35:00,36.2,36.21,36.18,36.18,9800.0,20.26,20.2656,20.2488,20.2488,9800.0
2008-05-13 13:40:00,36.18,36.22,36.18,36.21,8800.0,20.2488,20.2712,20.2488,20.2656,8800.0
2008-05-13 13:45:00,36.22,36.26,36.22,36.25,15600.0,20.2712,20.2936,20.2712,20.288,15600.0
2008-05-13 13:50:00,36.26,36.31,36.25,36.3,12000.0,20.2936,20.3216,20.288,20.316,12000.0
2008-05-13 13:55:00,36.3,36.32,36.26,36.26,23100.0,20.316,20.3272,20.2936,20.2936,23100.0
2008-05-13 14:00:00,36.26,36.33,36.25,36.32,22700.0,20.2936,20.3328,20.288,20.3272,22700.0
2008-05-13 14:05:00,36.32,36.33,36.31,36.32,6600.0,20.3272,20.3328,20.3216,20.3272,6600.0
2008-05-13 14:10:00,36.31,36.32,36.28,36.29,24100.0,20.3216,20.3272,20.3048,20.3104,24100.0
2008-05-13 14:15:00,36.29,36.31,36.28,36.28,14500.0,20.3104,20.3216,20.3048,20.3048,14500.0
2008-05-13 14:20:00,36.29,36.29,36.21,36.21,15400.0,20.3104,20.3104,20.2656,20.2656,15400.0
2008-05-13 14:25:00,36.22,36.22,36.19,36.2,22800.0,20.2712,20.2712,20.2544,20.26,22800.0
2008-05-13 14:30:00,36.2,36.2,36.18,36.19,15500.0,20.26,20.26,20.2488,20.2544,15500.0
2008-05-13 14:35:00,36.19,36.2,36.16,36.17,36900.0,20.2544,20.26,20.2376,20.2432,36900.0
2008-05-13 14:40:00,36.17,36.18,36.16,36.18,12700.0,20.2432,20.2488,20.2376,20.2488,12700.0
2008-05-13 14:45:00,36.18,36.21,36.18,36.19,21800.0,20.2488,20.2656,20.2488,20.2544,21800.0
2008-05-13 14:50:00,36.19,36.24,36.19,36.24,10600.0,20.2544,20.2824,20.2544,20.2824,10600.0
2008-05-13 14:55:00,36.24,36.37,36.24,36.34,28400.0,20.2824,20.3552,20.2824,20.3384,28400.0
2008-05-13 15:00:00,36.35,36.4,36.34,36.4,28600.0,20.344,20.3719,20.3384,20.3719,28600.0
2008-05-13 15:05:00,36.39,36.4,36.37,36.4,32300.0,20.3663,20.3719,20.3552,20.3719,32300.0
2008-05-13 15:10:00,36.4,36.41,36.37,36.37,34600.0,20.3719,20.3775,20.3552,20.3552,34600.0
2008-05-13 15:15:00,36.36,36.37,36.29,36.29,32200.0,20.3496,20.3552,20.3104,20.3104,32200.0
2008-05-13 15:20:00,36.29,36.32,36.29,36.29,21200.0,20.3104,20.3272,20.3104,20.3104,21200.0
2008-05-13 15:25:00,36.29,36.3,36.27,36.28,40400.0,20.3104,20.316,20.2992,20.3048,40400.0
2008-05-13 15:30:00,36.29,36.31,36.29,36.3,28200.0,20.3104,20.3216,20.3104,20.316,28200.0
2008-05-13 15:35:00,36.31,36.33,36.3,36.33,27800.0,20.3216,20.3328,20.316,20.3328,27800.0
2008-05-13 15:40:00,36.33,36.35,36.31,36.31,45300.0,20.3328,20.344,20.3216,20.3216,45300.0
2008-05-13 15:45:00,36.3,36.31,36.27,36.27,42200.0,20.316,20.3216,20.2992,20.2992,42200.0
2008-05-13 15:50:00,36.27,36.33,36.27,36.33,59900.0,20.2992,20.3328,20.2992,20.3328,59900.0
2008-05-13 15:55:00,36.33,36.35,36.31,36.32,66100.0,20.3328,20.344,20.3216,20.3272,66100.0
2008-05-14 09:30:00,36.22,36.54,36.18,36.46,49100.0,20.2712,20.4503,20.2488,20.4055,49100.0
2008-05-14 09:35:00,36.46,36.57,36.44,36.55,13300.0,20.4055,20.4671,20.3943,20.4559,13300.0
2008-05-14 09:40:00,36.56,36.63,36.53,36.6,15100.0,20.4615,20.5007,20.4447,20.4839,15100.0
2008-05-14 09:45:00,36.61,36.61,36.51,36.58,15600.0,20.4895,20.4895,20.4335,20.4727,15600.0
2008-05-14 09:50:00,36.61,36.7,36.58,36.66,21400.0,20.4895,20.5398,20.4727,20.5175,21400.0
2008-05-14 09:55:00,36.66,36.66,36.57,36.57,7400.0,20.5175,20.5175,20.4671,20.4671,7400.0
2008-05-14 10:00:00,36.57,36.58,36.52,36.54,14500.0,20.4671,20.4727,20.4391,20.4503,14500.0
2008-05-14 10:05:00,36.53,36.63,36.51,36.63,15100.0,20.4447,20.5007,20.4335,20.5007,15100.0
2008-05-14 10:10:00,36.63,36.64,36.52,36.54,18900.0,20.5007,20.5063,20.4391,20.4503,18900.0
2008-05-14 10:15:00,36.54,36.58,36.47,36.58,48600.0,20.4503,20.4727,20.4111,20.4727,48600.0
2008-05-14 10:20:00,36.58,36.61,36.56,36.61,26000.0,20.4727,20.4895,20.4615,20.4895,26000.0
2008-05-14 10:25:00,36.61,36.65,36.61,36.63,6700.0,20.4895,20.5119,20.4895,20.5007,6700.0
2008-05-14 10:30:00,36.63,36.63,36.6,36.61,26700.0,20.5007,20.5007,20.4839,20.4895,26700.0
2008-05-14 10:35:00,36.6,36.68,36.58,36.66,28600.0,20.4839,20.5287,20.4727,20.5175,28600.0
2008-05-14 10:40:00,36.66,36.67,36.61,36.61,20500.0,20.5175,20.5231,20.4895,20.4895,20500.0
2008-05-14 10:45:00,36.62,36.63,36.58,36.58,12300.0,20.4951,20.5007,20.4727,20.4727,12300.0
2008-05-14 10:50:00,36.59,36.6,36.58,36.59,5800.0,20.4783,20.4839,20.4727,20.4783,5800.0
2008-05-14 10:55:00,36.58,36.58,36.52,36.55,14700.0,20.4727,20.4727,20.4391,20.4559,14700.0
2008-05-14 11:00:00,36.56,36.57,36.47,36.47,17300.0,20.4615,20.4671,20.4111,20.4111,17300.0
2008-05-14 11:05:00,36.48,36.52,36.48,36.52,6800.0,20.4167,20.4391,20.4167,20.4391,6800.0
2008-05-14 11:10:00,36.52,36.52,36.48,36.48,7700.0,20.4391,20.4391,20.4167,20.4167,7700.0
2008-05-14 11:15:00,36.49,36.5,36.48,36.48,10000.0,20.4223,20.4279,20.4167,20.4167,10000.0
2008-05-14 11:20:00,36.48,36.5,36.47,36.48,5100.0,20.4167,20.4279,20.4111,20.4167,5100.0
2008-05-14 11:25:00,36.48,36.51,36.44,36.51,12300.0,20.4167,20.4335,20.3943,20.4335,12300.0
2008-05-14 11:30:00,36.52,36.53,36.51,36.53,5500.0,20.4391,20.4447,20.4335,20.4447,5500.0
2008-05-14 11:35:00,36.53,36.54,36.5,36.51,11900.0,20.4447,20.4503,20.4279,20.4335,11900.0
2008-05-14 11:40:00,36.52,36.55,36.51,36.55,7300.0,20.4391,20.4559,20.4335,20.4559,7300.0
2008-05-14 11:45:00,36.55,36.55,36.49,36.5,6200.0,20.4559,20.4559,20.4223,20.4279,6200.0
2008-05-14 11:50:00,36.49,36.51,36.47,36.47,7000.0,20.4223,20.4335,20.4111,20.4111,7000.0
2008-05-14 11:55:00,36.47,36.51,36.47,36.48,6300.0,20.4111,20.4335,20.4111,20.4167,6300.0
2008-05-14 12:00:00,36.48,36.5,36.48,36.5,4500.0,20.4167,20.4279,20.4167,20.4279,4500.0
2008-05-14 12:05:00,36.5,36.5,36.47,36.48,16100.0,20.4279,20.4279,20.4111,20.4167,16100.0
2008-05-14 12:10:00,36.48,36.5,36.47,36.47,13400.0,20.4167,20.4279,20.4111,20.4111,13400.0
2008-05-14 12:15:00,36.48,36.49,36.48,36.48,5900.0,20.4167,20.4223,20.4167,20.4167,5900.0
2008-05-14 12:20:00,36.48,36.48,36.47,36.48,1900.0,20.4167,20.4167,20.4111,20.4167,1900.0
2008-05-14 12:25:00,36.48,36.49,36.45,36.46,11200.0,20.4167,20.4223,20.3999,20.4055,11200.0
2008-05-14 12:30:00,36.46,36.46,36.39,36.4,16700.0,20.4055,20.4055,20.3663,20.3719,16700.0
2008-05-14 12:35:00,36.4,36.41,36.39,36.41,7100.0,20.3719,20.3775,20.3663,20.3775,7100.0
2008-05-14 12:40:00,36.41,36.41,36.34,36.35,13600.0,20.3775,20.3775,20.3384,20.344,13600.0
2008-05-14 12:45:00,36.35,36.45,36.35,36.42,49600.0,20.344,20.3999,20.344,20.3831,49600.0
2008-05-14 12:50:00,36.43,36.43,36.41,36.41,7500.0,20.3887,20.3887,20.3775,20.3775,7500.0
2008-05-14 12:55:00,36.42,36.45,36.42,36.43,3900.0,20.3831,20.3999,20.3831,20.3887,3900.0
2008-05-14 13:00:00,36.44,36.49,36.44,36.47,8600.0,20.3943,20.4223,20.3943,20.4111,8600.0
2008-05-14 13:05:00,36.48,36.55,36.48,36.52,19300.0,20.4167,20.4559,20.4167,20.4391,19300.0
2008-05-14 13:10:00,36.53,36.59,36.53,36.57,9900.0,20.4447,20.4783,20.4447,20.4671,9900.0
2008-05-14 13:15:00,36.58,36.61,36.56,36.6,8100.0,20.4727,20.4895,20.4615,20.4839,8100.0
2008-05-14 13:20:00,36.6,36.6,36.57,36.58,6100.0,20.4839,20.4839,20.4671,20.4727,6100.0
2008-05-14 13:25:00,36.57,36.58,36.57,36.57,3100.0,20.4671,20.4727,20.4671,20.4671,3100.0
2008-05-14 13:30:00,36.57,36.61,36.57,36.6,9300.0,20.4671,20.4895,20.4671,20.4839,9300.0
2008-05-14 13:35:00,36.6,36.61,36.6,36.61,9800.0,20.4839,20.4895,20.4839,20.4895,9800.0
2008-05-14 13:40:00,36.61,36.63,36.6,36.63,8400.0,20.4895,20.5007,20.4839,20.5007,8400.0
2008-05-14 13:45:00,36.62,36.65,36.6,36.6,15100.0,20.4951,20.5119,20.4839,20.4839,15100.0
2008-05-14 13:50:00,36.6,36.62,36.6,36.62,12100.0,20.4839,20.4951,20.4839,20.4951,12100.0
2008-05-14 13:55:00,36.62,36.62,36.61,36.62,7100.0,20.4951,20.4951,20.4895,20.4951,7100.0
2008-05-14 14:00:00,36.62,36.64,36.61,36.62,11500.0,20.4951,20.5063,20.4895,20.4951,11500.0
2008-05-14 14:05:00,36.61,36.63,36.61,36.62,11900.0,20.4895,20.5007,20.4895,20.4951,11900.0
2008-05-14 14:10:00,36.63,36.64,36.61,36.64,11700.0,20.5007,20.5063,20.4895,20.5063,11700.0
2008-05-14 14:15:00,36.64,36.65,36.63,36.64,6400.0,20.5063,20.5119,20.5007,20.5063,6400.0
2008-05-14 14:20:00,36.64,36.65,36.63,36.63,6800.0,20.5063,20.5119,20.5007,20.5007,6800.0
2008-05-14 14:25:00,36.64,36.66,36.63,36.64,18900.0,20.5063,20.5175,20.5007,20.5063,18900.0
2008-05-14 14:30:00,36.65,36.67,36.65,36.66,7800.0,20.5119,20.5231,20.5119,20.5175,7800.0
2008-05-14 14:35:00,36.66,36.66,36.55,36.56,28800.0,20.5175,20.5175,20.4559,20.4615,28800.0
2008-05-14 14:40:00,36.56,36.59,36.55,36.59,6200.0,20.4615,20.4783,20.4559,20.4783,6200.0
2008-05-14 14:45:00,36.59,36.61,36.59,36.6,8700.0,20.4783,20.4895,20.4783,20.4839,8700.0
2008-05-14 14:50:00,36.6,36.6,36.54,36.55,18600.0,20.4839,20.4839,20.4503,20.4559,18600.0
2008-05-14 14:55:00,36.55,36.62,36.55,36.59,22500.0,20.4559,20.4951,20.4559,20.4783,22500.0
2008-05-14 15:00:00,36.57,36.6,36.56,36.57,35900.0,20.4671,20.4839,20.4615,20.4671,35900.0
2008-05-14 15:05:00,36.57,36.57,36.46,36.46,39600.0,20.4671,20.4671,20.4055,20.4055,39600.0
2008-05-14 15:10:00,36.47,36.51,36.47,36.5,16300.0,20.4111,20.4335,20.4111,20.4279,16300.0
2008-05-14 15:15:00,36.51,36.55,36.49,36.53,14200.0,20.4335,20.4559,20.4223,20.4447,14200.0
2008-05-14 15:20:00,36.53,36.53,36.42,36.43,34000.0,20.4447,20.4447,20.3831,20.3887,34000.0
2008-05-14 15:25:00,36.43,36.48,36.41,36.48,17800.0,20.3887,20.4167,20.3775,20.4167,17800.0
2008-05-14 15:30:00,36.48,36.49,36.42,36.43,37100.0,20.4167,20.4223,20.3831,20.3887,37100.0
2008-05-14 15:35:00,36.42,36.43,36.31,36.35,59900.0,20.3831,20.3887,20.3216,20.344,59900.0
2008-05-14 15:40:00,36.36,36.4,36.28,36.28,53200.0,20.3496,20.3719,20.3048,20.3048,53200.0
2008-05-14 15:45:00,36.28,36.38,36.27,36.37,46600.0,20.3048,20.3608,20.2992,20.3552,46600.0
2008-05-14 15:50:00,36.38,36.4,36.3,36.35,73700.0,20.3608,20.3719,20.316,20.344,73700.0
2008-05-14 15:55:00,36.36,36.4,36.32,36.33,78500.0,20.3496,20.3719,20.3272,20.3328,78500.0
2008-05-15 09:30:00,36.23,36.33,36.15,36.2,32200.0,20.2768,20.3328,20.232,20.26,32200.0
2008-05-15 09:35:00,36.24,36.28,36.18,36.28,8300.0,20.2824,20.3048,20.2488,20.3048,8300.0
2008-05-15 09:40:00,36.3,36.33,36.24,36.26,4200.0,20.316,20.3328,20.2824,20.2936,4200.0
2008-05-15 09:45:00,36.27,36.27,36.19,36.25,6100.0,20.2992,20.2992,20.2544,20.288,6100.0
2008-05-15 09:50:00,36.28,36.29,36.22,36.24,9200.0,20.3048,20.3104,20.2712,20.2824,9200.0
2008-05-15 09:55:00,36.24,36.27,36.19,36.25,22400.0,20.2824,20.2992,20.2544,20.288,22400.0
2008-05-15 10:00:00,36.26,36.33,36.22,36.28,32600.0,20.2936,20.3328,20.2712,20.3048,32600.0
2008-05-15 10:05:00,36.29,36.32,36.27,36.31,13000.0,20.3104,20.3272,20.2992,20.3216,13000.0
2008-05-15 10:10:00,36.31,36.32,36.24,36.26,17500.0,20.3216,20.3272,20.2824,20.2936,17500.0
2008-05-15 10:15:00,36.26,36.34,36.26,36.33,15600.0,20.2936,20.3384,20.2936,20.3328,15600.0
2008-05-15 10:20:00,36.33,36.45,36.33,36.42,19600.0,20.3328,20.3999,20.3328,20.3831,19600.0
2008-05-15 10:25:00,36.41,36.41,36.35,36.4,11300.0,20.3775,20.3775,20.344,20.3719,11300.0
2008-05-15 10:30:00,36.39,36.45,36.35,36.35,10500.0,20.3663,20.3999,20.344,20.344,10500.0
2008-05-15 10:35:00,36.35,36.35,36.27,36.3,14900.0,20.344,20.344,20.2992,20.316,14900.0
2008-05-15 10:40:00,36.3,36.31,36.29,36.3,16400.0,20.316,20.3216,20.3104,20.316,16400.0
2008-05-15 10:45:00,36.3,36.32,36.28,36.28,9400.0,20.316,20.3272,20.3048,20.3048,9400.0
2008-05-15 10:50:00,36.29,36.3,36.27,36.28,5300.0,20.3104,20.316,20.2992,20.3048,5300.0
2008-05-15 10:55:00,36.29,36.31,36.28,36.3,14500.0,20.3104,20.3216,20.3048,20.316,14500.0
2008-05-15 11:00:00,36.31,36.4,36.3,36.39,15200.0,20.3216,20.3719,20.316,20.3663,15200.0
2008-05-15 11:05:00,36.39,36.39,36.32,36.32,15300.0,20.3663,20.3663,20.3272,20.3272,15300.0
2008-05-15 11:10:00,36.33,36.34,36.3,36.34,10800.0,20.3328,20.3384,20.316,20.3384,10800.0
2008-05-15 11:15:00,36.34,36.34,36.2,36.23,19500.0,20.3384,20.3384,20.26,20.2768,19500.0
2008-05-15 11:20:00,36.23,36.3,36.22,36.27,8400.0,20.2768,20.316,20.2712,20.2992,8400.0
2008-05-15 11:25:00,36.27,36.27,36.21,36.24,6000.0,20.2992,20.2992,20.2656,20.2824,6000.0
2008-05-15 11:30:00,36.24,36.27,36.24,36.26,7700.0,20.2824,20.2992,20.2824,20.2936,7700.0
2008-05-15 11:35:00,36.26,36.3,36.26,36.3,6500.0,20.2936,20.316,20.2936,20.316,6500.0
2008-05-15 11:40:00,36.29,36.32,36.28,36.31,10600.0,20.3104,20.3272,20.3048,20.3216,10600.0
2008-05-15 11:45:00,36.31,36.35,36.31,36.35,15600.0,20.3216,20.344,20.3216,20.344,15600.0
2008-05-15 11:50:00,36.34,36.35,36.31,36.35,9200.0,20.3384,20.344,20.3216,20.344,9200.0
2008-05-15 11:55:00,36.35,36.39,36.35,36.38,12900.0,20.344,20.3663,20.344,20.3608,12900.0
2008-05-15 12:00:00,36.37,36.41,36.36,36.39,29400.0,20.3552,20.3775,20.3496,20.3663,29400.0
2008-05-15 12:05:00,36.39,36.5,36.39,36.49,36600.0,20.3663,20.4279,20.3663,20.4223,36600.0
2008-05-15 12:10:00,36.49,36.5,36.48,36.49,20000.0,20.4223,20.4279,20.4167,20.4223,20000.0
2008-05-15 12:15:00,36.49,36.5,36.47,36.48,13100.0,20.4223,20.4279,20.4111,20.4167,13100.0
2008-05-15 12:20:00,36.47,36.6,36.47,36.56,30000.0,20.4111,20.4839,20.4111,20.4615,30000.0
2008-05-15 12:25:00,36.56,36.6,36.55,36.6,14100.0,20.4615,20.4839,20.4559,20.4839,14100.0
2008-05-15 12:30:00,36.6,36.63,36.6,36.61,25300.0,20.4839,20.5007,20.4839,20.4895,25300.0
2008-05-15 12:35:00,36.61,36.7,36.6,36.69,19200.0,20.4895,20.5398,20.4839,20.5343,19200.0
2008-05-15 12:40:00,36.7,36.71,36.63,36.63,19500.0,20.5398,20.5454,20.5007,20.5007,19500.0
2008-05-15 12:45:00,36.64,36.68,36.63,36.68,8900.0,20.5063,20.5287,20.5007,20.5287,8900.0
2008-05-15 12:50:00,36.67,36.67,36.6,36.61,13200.0,20.5231,20.5231,20.4839,20.4895,13200.0
2008-05-15 12:55:00,36.61,36.61,36.58,36.61,19200.0,20.4895,20.4895,20.4727,20.4895,19200.0
2008-05-15 13:00:00,36.61,36.73,36.6,36.73,23500.0,20.4895,20.5566,20.4839,20.5566,23500.0
2008-05-15 13:05:00,36.74,36.77,36.71,36.73,18300.0,20.5622,20.579,20.5454,20.5566,18300.0
2008-05-15 13:10:00,36.72,36.72,36.68,36.7,21900.0,20.551,20.551,20.5287,20.5398,21900.0
2008-05-15 13:15:00,36.7,36.73,36.67,36.73,43000.0,20.5398,20.5566,20.5231,20.5566,43000.0
2008-05-15 13:20:00,36.74,36.74,36.68,36.74,20700.0,20.5622,20.5622,20.5287,20.5622,20700.0
2008-05-15 13:25:00,36.74,36.76,36.72,36.73,15100.0,20.5622,20.5734,20.551,20.5566,15100.0
2008-05-15 13:30:00,36.73,36.75,36.73,36.74,6900.0,20.5566,20.5678,20.5566,20.5622,6900.0
2008-05-15 13:35:00,36.74,36.74,36.68,36.68,23600.0,20.5622,20.5622,20.5287,20.5287,23600.0
2008-05-15 13:40:00,36.68,36.73,36.68,36.73,12100.0,20.5287,20.5566,20.5287,20.5566,12100.0
2008-05-15 13:45:00,36.73,36.79,36.73,36.78,12700.0,20.5566,20.5902,20.5566,20.5846,12700.0
2008-05-15 13:50:00,36.78,36.79,36.69,36.7,16100.0,20.5846,20.5902,20.5343,20.5398,16100.0
2008-05-15 13:55:00,36.7,36.74,36.69,36.73,13700.0,20.5398,20.5622,20.5343,20.5566,13700.0
2008-05-15 14:00:00,36.73,36.75,36.73,36.74,6200.0,20.5566,20.5678,20.5566,20.5622,6200.0
2008-05-15 14:05:00,36.74,36.77,36.73,36.77,12700.0,20.5622,20.579,20.5566,20.579,12700.0
2008-05-15 14:10:00,36.78,36.81,36.76,36.77,23300.0,20.5846,20.6014,20.5734,20.579,23300.0
2008-05-15 14:15:00,36.77,36.78,36.72,36.72,25600.0,20.579,20.5846,20.551,20.551,25600.0
2008-05-15 14:20:00,36.72,36.74,36.69,36.71,18600.0,20.551,20.5622,20.5343,20.5454,18600.0
2008-05-15 14:25:00,36.7,36.71,36.63,36.63,29400.0,20.5398,20.5454,20.5007,20.5007,29400.0
2008-05-15 14:30:00,36.64,36.67,36.63,36.65,16900.0,20.5063,20.5231,20.5007,20.5119,16900.0
2008-05-15 14:35:00,36.66,36.74,36.66,36.73,46900.0,20.5175,20.5622,20.5175,20.5566,46900.0
2008-05-15 14:40:00,36.72,36.75,36.71,36.75,20900.0,20.551,20.5678,20.5454,20.5678,20900.0
2008-05-15 14:45:00,36.75,36.79,36.74,36.75,47800.0,20.5678,20.5902,20.5622,20.5678,47800.0
2008-05-15 14:50:00,36.76,36.85,36.75,36.84,30800.0,20.5734,20.6238,20.5678,20.6182,30800.0
2008-05-15 14:55:00,36.84,36.84,36.78,36.8,98500.0,20.6182,20.6182,20.5846,20.5958,98500.0
2008-05-15 15:00:00,36.79,36.8,36.76,36.77,22800.0,20.5902,20.5958,20.5734,20.579,22800.0
2008-05-15 15:05:00,36.77,36.82,36.76,36.81,22100.0,20.579,20.607,20.5734,20.6014,22100.0
2008-05-15 15:10:00,36.81,36.87,36.81,36.85,38500.0,20.6014,20.635,20.6014,20.6238,38500.0
2008-05-15 15:15:00,36.85,36.88,36.85,36.86,27200.0,20.6238,20.6406,20.6238,20.6294,27200.0
2008-05-15 15:20:00,36.86,36.86,36.81,36.82,22000.0,20.6294,20.6294,20.6014,20.607,22000.0
2008-05-15 15:25:00,36.82,36.83,36.78,36.83,31800.0,20.607,20.6126,20.5846,20.6126,31800.0
2008-05-15 15:30:00,36.83,36.83,36.75,36.76,22200.0,20.6126,20.6126,20.5678,20.5734,22200.0
2008-05-15 15:35:00,36.76,36.86,36.75,36.83,35300.0,20.5734,20.6294,20.5678,20.6126,35300.0
2008-05-15 15:40:00,36.84,36.87,36.83,36.87,43000.0,20.6182,20.635,20.6126,20.635,43000.0
2008-05-15 15:45:00,36.87,36.91,36.87,36.91,34600.0,20.635,20.6574,20.635,20.6574,34600.0
2008-05-15 15:50:00,36.91,36.93,36.89,36.89,62300.0,20.6574,20.6686,20.6462,20.6462,62300.0
2008-05-15 15:55:00,36.89,36.89,36.81,36.83,62200.0,20.6462,20.6462,20.6014,20.6126,62200.0
2008-05-16 09:30:00,37.0,37.0,36.77,36.86,438100.0,20.7077,20.7077,20.579,20.6294,438100.0
2008-05-16 09:35:00,36.87,36.89,36.65,36.69,13500.0,20.635,20.6462,20.5119,20.5343,13500.0
2008-05-16 09:40:00,36.66,36.67,36.51,36.54,16800.0,20.5175,20.5231,20.4335,20.4503,16800.0
2008-05-16 09:45:00,36.56,36.56,36.49,36.55,17800.0,20.4615,20.4615,20.4223,20.4559,17800.0
2008-05-16 09:50:00,36.51,36.64,36.51,36.61,15800.0,20.4335,20.5063,20.4335,20.4895,15800.0
2008-05-16 09:55:00,36.61,36.62,36.51,36.51,13400.0,20.4895,20.4951,20.4335,20.4335,13400.0
2008-05-16 10:00:00,36.5,36.6,36.47,36.6,32700.0,20.4279,20.4839,20.4111,20.4839,32700.0
2008-05-16 10:05:00,36.6,36.69,36.59,36.66,12300.0,20.4839,20.5343,20.4783,20.5175,12300.0
2008-05-16 10:10:00,36.68,36.68,36.56,36.56,19800.0,20.5287,20.5287,20.4615,20.4615,19800.0
2008-05-16 10:15:00,36.57,36.64,36.56,36.64,9200.0,20.4671,20.5063,20.4615,20.5063,9200.0
2008-05-16 10:20:00,36.65,36.66,36.6,36.65,22900.0,20.5119,20.5175,20.4839,20.5119,22900.0
2008-05-16 10:25:00,36.65,36.67,36.59,36.66,34400.0,20.5119,20.5231,20.4783,20.5175,34400.0
2008-05-16 10:30:00,36.67,36.75,36.67,36.67,30800.0,20.5231,20.5678,20.5231,20.5231,30800.0
2008-05-16 10:35:00,36.68,36.7,36.61,36.62,22900.0,20.5287,20.5398,20.4895,20.4951,22900.0
2008-05-16 10:40:00,36.63,36.63,36.61,36.62,12200.0,20.5007,20.5007,20.4895,20.4951,12200.0
2008-05-16 10:45:00,36.63,36.65,36.6,36.6,24200.0,20.5007,20.5119,20.4839,20.4839,24200.0
2008-05-16 10:50:00,36.6,36.61,36.47,36.5,16400.0,20.4839,20.4895,20.4111,20.4279,16400.0
2008-05-16 10:55:00,36.5,36.5,36.4,36.4,19100.0,20.4279,20.4279,20.3719,20.3719,19100.0
2008-05-16 11:00:00,36.4,36.4,36.34,36.35,13800.0,20.3719,20.3719,20.3384,20.344,13800.0
2008-05-16 11:05:00,36.34,36.37,36.34,36.36,8500.0,20.3384,20.3552,20.3384,20.3496,8500.0
2008-05-16 11:10:00,36.36,36.36,36.33,36.36,40700.0,20.3496,20.3496,20.3328,20.3496,40700.0
2008-05-16 11:15:00,36.35,36.45,36.34,36.44,21800.0,20.344,20.3999,20.3384,20.3943,21800.0
2008-05-16 11:20:00,36.44,36.46,36.41,36.41,15400.0,20.3943,20.4055,20.3775,20.3775,15400.0
2008-05-16 11:25:00,36.41,36.45,36.4,36.44,16000.0,20.3775,20.3999,20.3719,20.3943,16000.0
2008-05-16 11:30:00,36.44,36.45,36.43,36.43,7600.0,20.3943,20.3999,20.3887,20.3887,7600.0
2008-05-16 11:35:00,36.43,36.44,36.41,36.43,20300.0,20.3887,20.3943,20.3775,20.3887,20300.0
2008-05-16 11:40:00,36.43,36.45,36.43,36.43,13900.0,20.3887,20.3999,20.3887,20.3887,13900.0
2008-05-16 11:45:00,36.44,36.51,36.43,36.51,6800.0,20.3943,20.4335,20.3887,20.4335,6800.0
2008-05-16 11:50:00,36.51,36.52,36.51,36.52,6900.0,20.4335,20.4391,20.4335,20.4391,6900.0
2008-05-16 11:55:00,36.51,36.55,36.51,36.52,18600.0,20.4335,20.4559,20.4335,20.4391,18600.0
2008-05-16 12:00:00,36.51,36.52,36.47,36.48,13700.0,20.4335,20.4391,20.4111,20.4167,13700.0
2008-05-16 12:05:00,36.47,36.48,36.44,36.47,30400.0,20.4111,20.4167,20.3943,20.4111,30400.0
2008-05-16 12:10:00,36.47,36.53,36.47,36.53,11300.0,20.4111,20.4447,20.4111,20.4447,11300.0
2008-05-16 12:15:00,36.54,36.59,36.53,36.59,8400.0,20.4503,20.4783,20.4447,20.4783,8400.0
2008-05-16 12:20:00,36.59,36.61,36.57,36.57,15500.0,20.4783,20.4895,20.4671,20.4671,15500.0
2008-05-16 12:25:00,36.58,36.59,36.55,36.59,12400.0,20.4727,20.4783,20.4559,20.4783,12400.0
2008-05-16 12:30:00,36.59,36.64,36.51,36.51,47300.0,20.4783,20.5063,20.4335,20.4335,47300.0
2008-05-16 12:35:00,36.52,36.54,36.5,36.5,17300.0,20.4391,20.4503,20.4279,20.4279,17300.0
2008-05-16 12:40:00,36.5,36.51,36.48,36.49,14500.0,20.4279,20.4335,20.4167,20.4223,14500.0
2008-05-16 12:45:00,36.49,36.5,36.44,36.45,16400.0,20.4223,20.4279,20.3943,20.3999,16400.0
2008-05-16 12:50:00,36.44,36.44,36.42,36.43,19300.0,20.3943,20.3943,20.3831,20.3887,19300.0
2008-05-16 12:55:00,36.43,36.43,36.42,36.42,8800.0,20.3887,20.3887,20.3831,20.3831,8800.0
2008-05-16 13:00:00,36.42,36.43,36.4,36.42,29200.0,20.3831,20.3887,20.3719,20.3831,29200.0
2008-05-16 13:05:00,36.42,36.42,36.41,36.42,6000.0,20.3831,20.3831,20.3775,20.3831,6000.0
2008-05-16 13:10:00,36.42,36.42,36.4,36.41,20600.0,20.3831,20.3831,20.3719,20.3775,20600.0
2008-05-16 13:15:00,36.41,36.41,36.4,36.4,19800.0,20.3775,20.3775,20.3719,20.3719,19800.0
2008-05-16 13:20:00,36.41,36.41,36.36,36.39,27500.0,20.3775,20.3775,20.3496,20.3663,27500.0
2008-05-16 13:25:00,36.39,36.39,36.38,36.39,17800.0,20.3663,20.3663,20.3608,20.3663,17800.0
2008-05-16 13:30:00,36.39,36.4,36.38,36.39,31600.0,20.3663,20.3719,20.3608,20.3663,31600.0
2008-05-16 13:35:00,36.38,36.38,36.26,36.26,29100.0,20.3608,20.3608,20.2936,20.2936,29100.0
2008-05-16 13:40:00,36.27,36.27,36.22,36.22,20900.0,20.2992,20.2992,20.2712,20.2712,20900.0
2008-05-16 13:45:00,36.23,36.24,36.21,36.21,17200.0,20.2768,20.2824,20.2656,20.2656,17200.0
2008-05-16 13:50:00,36.21,36.22,36.17,36.19,33900.0,20.2656,20.2712,20.2432,20.2544,33900.0
2008-05-16 13:55:00,36.2,36.31,36.2,36.29,20500.0,20.26,20.3216,20.26,20.3104,20500.0
2008-05-16 14:00:00,36.29,36.32,36.24,36.29,16700.0,20.3104,20.3272,20.2824,20.3104,16700.0
2008-05-16 14:05:00,36.29,36.29,36.25,36.26,9300.0,20.3104,20.3104,20.288,20.2936,9300.0
2008-05-16 14:10:00,36.26,36.3,36.26,36.3,10600.0,20.2936,20.316,20.2936,20.316,10600.0
2008-05-16 14:15:00,36.3,36.32,36.29,36.32,7300.0,20.316,20.3272,20.3104,20.3272,7300.0
2008-05-16 14:20:00,36.32,36.38,36.32,36.37,17900.0,20.3272,20.3608,20.3272,20.3552,17900.0
2008-05-16 14:25:00,36.37,36.37,36.31,36.35,16700.0,20.3552,20.3552,20.3216,20.344,16700.0
2008-05-16 14:30:00,36.35,36.36,36.34,36.34,17400.0,20.344,20.3496,20.3384,20.3384,17400.0
2008-05-16 14:35:00,36.34,36.38,36.34,36.36,17600.0,20.3384,20.3608,20.3384,20.3496,17600.0
2008-05-16 14:40:00,36.37,36.38,36.35,36.38,16600.0,20.3552,20.3608,20.344,20.3608,16600.0
2008-05-16 14:45:00,36.38,36.46,36.38,36.44,29700.0,20.3608,20.4055,20.3608,20.3943,29700.0
2008-05-16 14:50:00,36.44,36.48,36.44,36.47,14200.0,20.3943,20.4167,20.3943,20.4111,14200.0
2008-05-16 14:55:00,36.48,36.51,36.47,36.5,16300.0,20.4167,20.4335,20.4111,20.4279,16300.0
2008-05-16 15:00:00,36.5,36.5,36.43,36.44,25600.0,20.4279,20.4279,20.3887,20.3943,25600.0
2008-05-16 15:05:00,36.45,36.52,36.43,36.52,27600.0,20.3999,20.4391,20.3887,20.4391,27600.0
2008-05-16 15:10:00,36.52,36.52,36.5,36.51,13400.0,20.4391,20.4391,20.4279,20.4335,13400.0
2008-05-16 15:15:00,36.51,36.53,36.51,36.52,17400.0,20.4335,20.4447,20.4335,20.4391,17400.0
2008-05-16 15:20:00,36.52,36.58,36.52,36.58,23600.0,20.4391,20.4727,20.4391,20.4727,23600.0
2008-05-16 15:25:00,36.58,36.6,36.57,36.58,34700.0,20.4727,20.4839,20.4671,20.4727,34700.0
2008-05-16 15:30:00,36.58,36.59,36.56,36.56,23600.0,20.4727,20.4783,20.4615,20.4615,23600.0
2008-05-16 15:35:00,36.56,36.59,36.56,36.59,29000.0,20.4615,20.4783,20.4615,20.4783,29000.0
2008-05-16 15:40:00,36.58,36.6,36.58,36.58,27800.0,20.4727,20.4839,20.4727,20.4727,27800.0
2008-05-16 15:45:00,36.58,36.59,36.5,36.52,110000.0,20.4727,20.4783,20.4279,20.4391,110000.0
2008-05-16 15:50:00,36.52,36.57,36.5,36.51,78700.0,20.4391,20.4671,20.4279,20.4335,78700.0
2008-05-16 15:55:00,36.5,36.54,36.47,36.53,123100.0,20.4279,20.4503,20.4111,20.4447,123100.0
2008-05-19 09:30:00,36.53,36.55,36.29,36.4,9600.0,20.4447,20.4559,20.3104,20.3719,9600.0
2008-05-19 09:35:00,36.42,36.53,36.41,36.5,5800.0,20.3831,20.4447,20.3775,20.4279,5800.0
2008-05-19 09:40:00,36.5,36.5,36.33,36.33,15600.0,20.4279,20.4279,20.3328,20.3328,15600.0
2008-05-19 09:45:00,36.33,36.4,36.29,36.36,19100.0,20.3328,20.3719,20.3104,20.3496,19100.0
2008-05-19 09:50:00,36.39,36.46,36.37,36.45,21500.0,20.3663,20.4055,20.3552,20.3999,21500.0
2008-05-19 09:55:00,36.46,36.52,36.45,36.5,10900.0,20.4055,20.4391,20.3999,20.4279,10900.0
2008-05-19 10:00:00,36.5,36.51,36.45,36.49,21400.0,20.4279,20.4335,20.3999,20.4223,21400.0
2008-05-19 10:05:00,36.48,36.57,36.46,36.55,13400.0,20.4167,20.4671,20.4055,20.4559,13400.0
2008-05-19 10:10:00,36.55,36.56,36.53,36.55,4300.0,20.4559,20.4615,20.4447,20.4559,4300.0
2008-05-19 10:15:00,36.57,36.57,36.49,36.52,13500.0,20.4671,20.4671,20.4223,20.4391,13500.0
2008-05-19 10:20:00,36.53,36.54,36.46,36.5,20800.0,20.4447,20.4503,20.4055,20.4279,20800.0
2008-05-19 10:25:00,36.5,36.55,36.5,36.53,3700.0,20.4279,20.4559,20.4279,20.4447,3700.0
2008-05-19 10:30:00,36.52,36.52,36.47,36.48,10300.0,20.4391,20.4391,20.4111,20.4167,10300.0
2008-05-19 10:35:00,36.47,36.55,36.47,36.53,19900.0,20.4111,20.4559,20.4111,20.4447,19900.0
2008-05-19 10:40:00,36.53,36.53,36.42,36.42,19500.0,20.4447,20.4447,20.3831,20.3831,19500.0
2008-05-19 10:45:00,36.41,36.42,36.38,36.38,16300.0,20.3775,20.3831,20.3608,20.3608,16300.0
2008-05-19 10:50:00,36.39,36.47,36.38,36.47,46600.0,20.3663,20.4111,20.3608,20.4111,46600.0
2008-05-19 10:55:00,36.46,36.51,36.44,36.49,20200.0,20.4055,20.4335,20.3943,20.4223,20200.0
2008-05-19 11:00:00,36.49,36.49,36.47,36.48,6700.0,20.4223,20.4223,20.4111,20.4167,6700.0
2008-05-19 11:05:00,36.47,36.48,36.43,36.46,18600.0,20.4111,20.4167,20.3887,20.4055,18600.0
2008-05-19 11:10:00,36.46,36.5,36.46,36.5,11800.0,20.4055,20.4279,20.4055,20.4279,11800.0
2008-05-19 11:15:00,36.49,36.53,36.46,36.51,53500.0,20.4223,20.4447,20.4055,20.4335,53500.0
2008-05-19 11:20:00,36.5,36.54,36.49,36.52,27800.0,20.4279,20.4503,20.4223,20.4391,27800.0
2008-05-19 11:25:00,36.52,36.55,36.48,36.48,16200.0,20.4391,20.4559,20.4167,20.4167,16200.0
2008-05-19 11:30:00,36.48,36.54,36.48,36.53,10000.0,20.4167,20.4503,20.4167,20.4447,10000.0
2008-05-19 11:35:00,36.52,36.56,36.52,36.54,13500.0,20.4391,20.4615,20.4391,20.4503,13500.0
2008-05-19 11:40:00,36.55,36.6,36.54,36.58,24700.0,20.4559,20.4839,20.4503,20.4727,24700.0
2008-05-19 11:45:00,36.58,36.6,36.57,36.6,12500.0,20.4727,20.4839,20.4671,20.4839,12500.0
2008-05-19 11:50:00,36.6,36.6,36.52,36.52,9300.0,20.4839,20.4839,20.4391,20.4391,9300.0
2008-05-19 11:55:00,36.52,36.53,36.47,36.52,16100.0,20.4391,20.4447,20.4111,20.4391,16100.0
2008-05-19 12:00:00,36.53,36.53,36.42,36.42,28900.0,20.4447,20.4447,20.3831,20.3831,28900.0
2008-05-19 12:05:00,36.41,36.46,36.41,36.44,25900.0,20.3775,20.4055,20.3775,20.3943,25900.0
2008-05-19 12:10:00,36.44,36.47,36.44,36.45,8200.0,20.3943,20.4111,20.3943,20.3999,8200.0
2008-05-19 12:15:00,36.45,36.49,36.44,36.44,21200.0,20.3999,20.4223,20.3943,20.3943,21200.0
2008-05-19 12:20:00,36.44,36.45,36.4,36.41,15500.0,20.3943,20.3999,20.3719,20.3775,15500.0
2008-05-19 12:25:00,36.4,36.46,36.4,36.43,11200.0,20.3719,20.4055,20.3719,20.3887,11200.0
2008-05-19 12:30:00,36.43,36.52,36.43,36.49,30300.0,20.3887,20.4391,20.3887,20.4223,30300.0
2008-05-19 12:35:00,36.5,36.52,36.47,36.49,12100.0,20.4279,20.4391,20.4111,20.4223,12100.0
2008-05-19 12:40:00,36.49,36.5,36.47,36.5,2700.0,20.4223,20.4279,20.4111,20.4279,2700.0
2008-05-19 12:45:00,36.49,36.49,36.46,36.48,4400.0,20.4223,20.4223,20.4055,20.4167,4400.0
2008-05-19 12:50:00,36.48,36.49,36.46,36.46,6900.0,20.4167,20.4223,20.4055,20.4055,6900.0
2008-05-19 12:55:00,36.46,36.47,36.41,36.42,10400.0,20.4055,20.4111,20.3775,20.3831,10400.0
2008-05-19 13:00:00,36.41,36.45,36.41,36.45,7100.0,20.3775,20.3999,20.3775,20.3999,7100.0
2008-05-19 13:05:00,36.45,36.49,36.45,36.47,16900.0,20.3999,20.4223,20.3999,20.4111,16900.0
2008-05-19 13:10:00,36.47,36.47,36.44,36.46,20400.0,20.4111,20.4111,20.3943,20.4055,20400.0
2008-05-19 13:15:00,36.47,36.49,36.46,36.49,12000.0,20.4111,20.4223,20.4055,20.4223,12000.0
2008-05-19 13:20:00,36.48,36.52,36.48,36.51,14200.0,20.4167,20.4391,20.4167,20.4335,14200.0
2008-05-19 13:25:00,36.51,36.58,36.5,36.58,24300.0,20.4335,20.4727,20.4279,20.4727,24300.0
2008-05-19 13:30:00,36.58,36.58,36.53,36.53,21400.0,20.4727,20.4727,20.4447,20.4447,21400.0
2008-05-19 13:35:00,36.53,36.54,36.51,36.53,8500.0,20.4447,20.4503,20.4335,20.4447,8500.0
2008-05-19 13:40:00,36.54,36.56,36.53,36.53,20400.0,20.4503,20.4615,20.4447,20.4447,20400.0
2008-05-19 13:45:00,36.53,36.54,36.53,36.53,4500.0,20.4447,20.4503,20.4447,20.4447,4500.0
2008-05-19 13:50:00,36.53,36.57,36.53,36.57,13100.0,20.4447,20.4671,20.4447,20.4671,13100.0
2008-05-19 13:55:00,36.56,36.57,36.47,36.49,49000.0,20.4615,20.4671,20.4111,20.4223,49000.0
2008-05-19 14:00:00,36.49,36.49,36.42,36.46,16000.0,20.4223,20.4223,20.3831,20.4055,16000.0
2008-05-19 14:05:00,36.46,36.48,36.4,36.41,17700.0,20.4055,20.4167,20.3719,20.3775,17700.0
2008-05-19 14:10:00,36.41,36.41,36.28,36.36,55100.0,20.3775,20.3775,20.3048,20.3496,55100.0
2008-05-19 14:15:00,36.36,36.36,36.19,36.24,73500.0,20.3496,20.3496,20.2544,20.2824,73500.0
2008-05-19 14:20:00,36.24,36.26,36.2,36.26,23200.0,20.2824,20.2936,20.26,20.2936,23200.0
2008-05-19 14:25:00,36.26,36.26,36.14,36.22,35100.0,20.2936,20.2936,20.2264,20.2712,35100.0
2008-05-19 14:30:00,36.22,36.28,36.22,36.27,14800.0,20.2712,20.3048,20.2712,20.2992,14800.0
2008-05-19 14:35:00,36.28,36.3,36.26,36.26,29000.0,20.3048,20.316,20.2936,20.2936,29000.0
2008-05-19 14:40:00,36.27,36.3,36.24,36.29,25900.0,20.2992,20.316,20.2824,20.3104,25900.0
2008-05-19 14:45:00,36.29,36.29,36.17,36.2,50300.0,20.3104,20.3104,20.2432,20.26,50300.0
2008-05-19 14:50:00,36.21,36.3,36.18,36.29,25400.0,20.2656,20.316,20.2488,20.3104,25400.0
2008-05-19 14:55:00,36.29,36.31,36.26,36.3,16300.0,20.3104,20.3216,20.2936,20.316,16300.0
2008-05-19 15:00:00,36.3,36.3,36.21,36.23,34000.0,20.316,20.316,20.2656,20.2768,34000.0
2008-05-19 15:05:00,36.23,36.25,36.21,36.23,14700.0,20.2768,20.288,20.2656,20.2768,14700.0
2008-05-19 15:10:00,36.24,36.27,36.22,36.23,26200.0,20.2824,20.2992,20.2712,20.2768,26200.0
2008-05-19 15:15:00,36.24,36.27,36.24,36.26,15000.0,20.2824,20.2992,20.2824,20.2936,15000.0
2008-05-19 15:20:00,36.26,36.27,36.21,36.22,38400.0,20.2936,20.2992,20.2656,20.2712,38400.0
2008-05-19 15:25:00,36.22,36.23,36.18,36.23,22000.0,20.2712,20.2768,20.2488,20.2768,22000.0
2008-05-19 15:30:00,36.23,36.25,36.21,36.23,204400.0,20.2768,20.288,20.2656,20.2768,204400.0
2008-05-19 15:35:00,36.23,36.23,36.08,36.08,61100.0,20.2768,20.2768,20.1929,20.1929,61100.0
2008-05-19 15:40:00,36.08,36.21,36.08,36.21,127200.0,20.1929,20.2656,20.1929,20.2656,127200.0
2008-05-19 15:45:00,36.22,36.26,36.2,36.26,51600.0,20.2712,20.2936,20.26,20.2936,51600.0
2008-05-19 15:50:00,36.26,36.3,36.25,36.28,46800.0,20.2936,20.316,20.288,20.3048,46800.0
2008-05-19 15:55:00,36.28,36.31,36.27,36.3,79400.0,20.3048,20.3216,20.2992,20.316,79400.0
2008-05-20 09:30:00,36.64,36.7,36.19,36.25,55000.0,20.5063,20.5398,20.2544,20.288,55000.0
2008-05-20 09:35:00,36.27,36.38,36.19,36.38,19000.0,20.2992,20.3608,20.2544,20.3608,19000.0
2008-05-20 09:40:00,36.36,36.43,36.33,36.34,18700.0,20.3496,20.3887,20.3328,20.3384,18700.0
2008-05-20 09:45:00,36.33,36.38,36.27,36.34,14100.0,20.3328,20.3608,20.2992,20.3384,14100.0
2008-05-20 09:50:00,36.35,36.37,36.09,36.11,45500.0,20.344,20.3552,20.1984,20.2096,45500.0
2008-05-20 09:55:00,36.11,36.23,36.07,36.19,14200.0,20.2096,20.2768,20.1873,20.2544,14200.0
2008-05-20 10:00:00,36.19,36.21,36.13,36.21,14200.0,20.2544,20.2656,20.2208,20.2656,14200.0
2008-05-20 10:05:00,36.2,36.27,36.2,36.27,21200.0,20.26,20.2992,20.26,20.2992,21200.0
2008-05-20 10:10:00,36.27,36.28,36.23,36.28,33500.0,20.2992,20.3048,20.2768,20.3048,33500.0
2008-05-20 10:15:00,36.29,36.33,36.25,36.27,20900.0,20.3104,20.3328,20.288,20.2992,20900.0
2008-05-20 10:20:00,36.28,36.32,36.19,36.21,17700.0,20.3048,20.3272,20.2544,20.2656,17700.0
2008-05-20 10:25:00,36.22,36.28,36.2,36.26,12600.0,20.2712,20.3048,20.26,20.2936,12600.0
2008-05-20 10:30:00,36.24,36.27,36.2,36.2,16800.0,20.2824,20.2992,20.26,20.26,16800.0
2008-05-20 10:35:00,36.21,36.21,36.14,36.17,25600.0,20.2656,20.2656,20.2264,20.2432,25600.0
2008-05-20 10:40:00,36.18,36.28,36.17,36.25,26900.0,20.2488,20.3048,20.2432,20.288,26900.0
2008-05-20 10:45:00,36.26,36.27,36.22,36.25,9900.0,20.2936,20.2992,20.2712,20.288,9900.0
2008-05-20 10:50:00,36.26,36.26,36.2,36.21,13700.0,20.2936,20.2936,20.26,20.2656,13700.0
2008-05-20 10:55:00,36.21,36.24,36.18,36.22,8600.0,20.2656,20.2824,20.2488,20.2712,8600.0
2008-05-20 11:00:00,36.22,36.24,36.2,36.2,10700.0,20.2712,20.2824,20.26,20.26,10700.0
2008-05-20 11:05:00,36.2,36.23,36.17,36.18,20300.0,20.26,20.2768,20.2432,20.2488,20300.0
2008-05-20 11:10:00,36.19,36.22,36.15,36.2,14800.0,20.2544,20.2712,20.232,20.26,14800.0
2008-05-20 11:15:00,36.2,36.28,36.19,36.2,18900.0,20.26,20.3048,20.2544,20.26,18900.0
2008-05-20 11:20:00,36.2,36.22,36.2,36.2,10700.0,20.26,20.2712,20.26,20.26,10700.0
2008-05-20 11:25:00,36.21,36.26,36.2,36.26,9100.0,20.2656,20.2936,20.26,20.2936,9100.0
2008-05-20 11:30:00,36.26,36.3,36.26,36.29,12200.0,20.2936,20.316,20.2936,20.3104,12200.0
2008-05-20 11:35:00,36.29,36.3,36.23,36.29,11800.0,20.3104,20.316,20.2768,20.3104,11800.0
2008-05-20 11:40:00,36.29,36.29,36.25,36.25,7300.0,20.3104,20.3104,20.288,20.288,7300.0
2008-05-20 11:45:00,36.25,36.29,36.24,36.26,19800.0,20.288,20.3104,20.2824,20.2936,19800.0
2008-05-20 11:50:00,36.26,36.26,36.22,36.25,12300.0,20.2936,20.2936,20.2712,20.288,12300.0
2008-05-20 11:55:00,36.25,36.26,36.23,36.26,25300.0,20.288,20.2936,20.2768,20.2936,25300.0
2008-05-20 12:00:00,36.25,36.33,36.24,36.31,8500.0,20.288,20.3328,20.2824,20.3216,8500.0
2008-05-20 12:05:00,36.32,36.34,36.32,36.34,7500.0,20.3272,20.3384,20.3272,20.3384,7500.0
2008-05-20 12:10:00,36.33,36.34,36.3,36.32,7900.0,20.3328,20.3384,20.316,20.3272,7900.0
2008-05-20 12:15:00,36.32,36.33,36.31,36.32,4500.0,20.3272,20.3328,20.3216,20.3272,4500.0
2008-05-20 12:20:00,36.32,36.37,36.31,36.36,11700.0,20.3272,20.3552,20.3216,20.3496,11700.0
2008-05-20 12:25:00,36.37,36.37,36.32,36.33,12700.0,20.3552,20.3552,20.3272,20.3328,12700.0
2008-05-20 12:30:00,36.33,36.34,36.32,36.33,4100.0,20.3328,20.3384,20.3272,20.3328,4100.0
2008-05-20 12:35:00,36.34,36.36,36.34,36.34,9300.0,20.3384,20.3496,20.3384,20.3384,9300.0
2008-05-20 12:40:00,36.33,36.33,36.29,36.29,10900.0,20.3328,20.3328,20.3104,20.3104,10900.0
2008-05-20 12:45:00,36.3,36.3,36.27,36.28,8200.0,20.316,20.316,20.2992,20.3048,8200.0
2008-05-20 12:50:00,36.28,36.28,36.25,36.25,10500.0,20.3048,20.3048,20.288,20.288,10500.0
2008-05-20 12:55:00,36.25,36.27,36.24,36.26,17900.0,20.288,20.2992,20.2824,20.2936,17900.0
2008-05-20 13:00:00,36.25,36.26,36.24,36.25,19800.0,20.288,20.2936,20.2824,20.288,19800.0
2008-05-20 13:05:00,36.26,36.36,36.25,36.32,16600.0,20.2936,20.3496,20.288,20.3272,16600.0
2008-05-20 13:10:00,36.32,36.34,36.32,36.34,7200.0,20.3272,20.3384,20.3272,20.3384,7200.0
2008-05-20 13:15:00,36.34,36.35,36.32,36.33,4500.0,20.3384,20.344,20.3272,20.3328,4500.0
2008-05-20 13:20:00,36.32,36.33,36.23,36.28,28800.0,20.3272,20.3328,20.2768,20.3048,28800.0
2008-05-20 13:25:00,36.28,36.32,36.27,36.29,8400.0,20.3048,20.3272,20.2992,20.3104,8400.0
2008-05-20 13:30:00,36.28,36.28,36.18,36.21,13400.0,20.3048,20.3048,20.2488,20.2656,13400.0
2008-05-20 13:35:00,36.22,36.25,36.18,36.19,13800.0,20.2712,20.288,20.2488,20.2544,13800.0
2008-05-20 13:40:00,36.19,36.26,36.17,36.26,12600.0,20.2544,20.2936,20.2432,20.2936,12600.0
2008-05-20 13:45:00,36.26,36.31,36.26,36.29,7200.0,20.2936,20.3216,20.2936,20.3104,7200.0
2008-05-20 13:50:00,36.3,36.31,36.25,36.25,8700.0,20.316,20.3216,20.288,20.288,8700.0
2008-05-20 13:55:00,36.25,36.25,36.2,36.21,21500.0,20.288,20.288,20.26,20.2656,21500.0
2008-05-20 14:00:00,36.2,36.23,36.2,36.21,6400.0,20.26,20.2768,20.26,20.2656,6400.0
2008-05-20 14:05:00,36.22,36.27,36.21,36.21,31700.0,20.2712,20.2992,20.2656,20.2656,31700.0
2008-05-20 14:10:00,36.22,36.26,36.21,36.21,13300.0,20.2712,20.2936,20.2656,20.2656,13300.0
2008-05-20 14:15:00,36.21,36.21,36.11,36.11,19700.0,20.2656,20.2656,20.2096,20.2096,19700.0
2008-05-20 14:20:00,36.11,36.16,36.11,36.15,13200.0,20.2096,20.2376,20.2096,20.232,13200.0
2008-05-20 14:25:00,36.14,36.14,36.09,36.09,11700.0,20.2264,20.2264,20.1984,20.1984,11700.0
2008-05-20 14:30:00,36.09,36.14,36.08,36.13,9300.0,20.1984,20.2264,20.1929,20.2208,9300.0
2008-05-20 14:35:00,36.14,36.15,36.13,36.13,7300.0,20.2264,20.232,20.2208,20.2208,7300.0
2008-05-20 14:40:00,36.14,36.15,36.1,36.11,8100.0,20.2264,20.232,20.204,20.2096,8100.0
2008-05-20 14:45:00,36.11,36.11,36.06,36.07,15000.0,20.2096,20.2096,20.1817,20.1873,15000.0
2008-05-20 14:50:00,36.06,36.1,36.06,36.08,13300.0,20.1817,20.204,20.1817,20.1929,13300.0
2008-05-20 14:55:00,36.08,36.09,36.05,36.06,12300.0,20.1929,20.1984,20.1761,20.1817,12300.0
2008-05-20 15:00:00,36.06,36.09,36.05,36.08,14700.0,20.1817,20.1984,20.1761,20.1929,14700.0
2008-05-20 15:05:00,36.08,36.14,36.08,36.11,23500.0,20.1929,20.2264,20.1929,20.2096,23500.0
2008-05-20 15:10:00,36.11,36.14,36.11,36.13,13100.0,20.2096,20.2264,20.2096,20.2208,13100.0
2008-05-20 15:15:00,36.13,36.17,36.1,36.15,24800.0,20.2208,20.2432,20.204,20.232,24800.0
2008-05-20 15:20:00,36.16,36.18,36.11,36.14,20000.0,20.2376,20.2488,20.2096,20.2264,20000.0
2008-05-20 15:25:00,36.15,36.17,36.12,36.12,16300.0,20.232,20.2432,20.2152,20.2152,16300.0
2008-05-20 15:30:00,36.13,36.13,36.05,36.05,33400.0,20.2208,20.2208,20.1761,20.1761,33400.0
2008-05-20 15:35:00,36.05,36.05,36.0,36.03,31000.0,20.1761,20.1761,20.1481,20.1649,31000.0
2008-05-20 15:40:00,36.03,36.1,36.02,36.1,27500.0,20.1649,20.204,20.1593,20.204,27500.0
2008-05-20 15:45:00,36.09,36.14,36.09,36.12,19700.0,20.1984,20.2264,20.1984,20.2152,19700.0
2008-05-20 15:50:00,36.12,36.2,36.09,36.2,72800.0,20.2152,20.26,20.1984,20.26,72800.0
2008-05-20 15:55:00,36.2,36.23,36.17,36.23,153800.0,20.26,20.2768,20.2432,20.2768,153800.0
2008-05-21 09:30:00,36.47,36.73,36.21,36.22,40600.0,20.4111,20.5566,20.2656,20.2712,40600.0
2008-05-21 09:35:00,36.28,36.6,36.23,36.59,9700.0,20.3048,20.4839,20.2768,20.4783,9700.0
2008-05-21 09:40:00,36.6,36.66,36.43,36.45,15000.0,20.4839,20.5175,20.3887,20.3999,15000.0
2008-05-21 09:45:00,36.45,36.51,36.39,36.42,9600.0,20.3999,20.4335,20.3663,20.3831,9600.0
2008-05-21 09:50:00,36.42,36.49,36.4,36.45,11300.0,20.3831,20.4223,20.3719,20.3999,11300.0
2008-05-21 09:55:00,36.45,36.48,36.42,36.44,14000.0,20.3999,20.4167,20.3831,20.3943,14000.0
2008-05-21 10:00:00,36.44,36.46,36.38,36.44,18500.0,20.3943,20.4055,20.3608,20.3943,18500.0
2008-05-21 10:05:00,36.44,36.49,36.36,36.4,17100.0,20.3943,20.4223,20.3496,20.3719,17100.0
2008-05-21 10:10:00,36.4,36.54,36.4,36.52,13700.0,20.3719,20.4503,20.3719,20.4391,13700.0
2008-05-21 10:15:00,36.5,36.52,36.37,36.4,10800.0,20.4279,20.4391,20.3552,20.3719,10800.0
2008-05-21 10:20:00,36.4,36.52,36.4,36.51,16100.0,20.3719,20.4391,20.3719,20.4335,16100.0
2008-05-21 10:25:00,36.53,36.59,36.46,36.46,10200.0,20.4447,20.4783,20.4055,20.4055,10200.0
2008-05-21 10:30:00,36.46,36.46,36.25,36.4,18900.0,20.4055,20.4055,20.288,20.3719,18900.0
2008-05-21 10:35:00,36.4,36.43,36.37,36.39,10100.0,20.3719,20.3887,20.3552,20.3663,10100.0
2008-05-21 10:40:00,36.39,36.46,36.39,36.42,9300.0,20.3663,20.4055,20.3663,20.3831,9300.0
2008-05-21 10:45:00,36.41,36.42,36.36,36.36,7800.0,20.3775,20.3831,20.3496,20.3496,7800.0
2008-05-21 10:50:00,36.36,36.36,36.26,36.29,9200.0,20.3496,20.3496,20.2936,20.3104,9200.0
2008-05-21 10:55:00,36.3,36.34,36.28,36.29,8900.0,20.316,20.3384,20.3048,20.3104,8900.0
2008-05-21 11:00:00,36.28,36.31,36.24,36.3,21600.0,20.3048,20.3216,20.2824,20.316,21600.0
2008-05-21 11:05:00,36.28,36.33,36.25,36.32,17700.0,20.3048,20.3328,20.288,20.3272,17700.0
2008-05-21 11:10:00,36.32,36.47,36.31,36.46,25700.0,20.3272,20.4111,20.3216,20.4055,25700.0
2008-05-21 11:15:00,36.46,36.47,36.37,36.42,32800.0,20.4055,20.4111,20.3552,20.3831,32800.0
2008-05-21 11:20:00,36.42,36.47,36.4,36.47,18900.0,20.3831,20.4111,20.3719,20.4111,18900.0
2008-05-21 11:25:00,36.48,36.54,36.48,36.52,26800.0,20.4167,20.4503,20.4167,20.4391,26800.0
2008-05-21 11:30:00,36.53,36.53,36.44,36.46,35700.0,20.4447,20.4447,20.3943,20.4055,35700.0
2008-05-21 11:35:00,36.47,36.58,36.44,36.55,62000.0,20.4111,20.4727,20.3943,20.4559,62000.0
2008-05-21 11:40:00,36.55,36.57,36.5,36.51,28500.0,20.4559,20.4671,20.4279,20.4335,28500.0
2008-05-21 11:45:00,36.51,36.56,36.5,36.55,42500.0,20.4335,20.4615,20.4279,20.4559,42500.0
2008-05-21 11:50:00,36.55,36.56,36.52,36.52,7700.0,20.4559,20.4615,20.4391,20.4391,7700.0
2008-05-21 11:55:00,36.53,36.54,36.5,36.53,16600.0,20.4447,20.4503,20.4279,20.4447,16600.0
2008-05-21 12:00:00,36.53,36.53,36.51,36.53,25400.0,20.4447,20.4447,20.4335,20.4447,25400.0
2008-05-21 12:05:00,36.53,36.54,36.51,36.54,17700.0,20.4447,20.4503,20.4335,20.4503,17700.0
2008-05-21 12:10:00,36.54,36.61,36.54,36.57,20100.0,20.4503,20.4895,20.4503,20.4671,20100.0
2008-05-21 12:15:00,36.57,36.57,36.54,36.57,9000.0,20.4671,20.4671,20.4503,20.4671,9000.0
2008-05-21 12:20:00,36.57,36.6,36.57,36.59,7000.0,20.4671,20.4839,20.4671,20.4783,7000.0
2008-05-21 12:25:00,36.59,36.66,36.57,36.65,33600.0,20.4783,20.5175,20.4671,20.5119,33600.0
2008-05-21 12:30:00,36.64,36.65,36.6,36.61,7000.0,20.5063,20.5119,20.4839,20.4895,7000.0
2008-05-21 12:35:00,36.6,36.65,36.6,36.65,21500.0,20.4839,20.5119,20.4839,20.5119,21500.0
2008-05-21 12:40:00,36.66,36.76,36.65,36.76,27800.0,20.5175,20.5734,20.5119,20.5734,27800.0
2008-05-21 12:45:00,36.76,36.76,36.67,36.67,25300.0,20.5734,20.5734,20.5231,20.5231,25300.0
2008-05-21 12:50:00,36.68,36.69,36.65,36.68,19300.0,20.5287,20.5343,20.5119,20.5287,19300.0
2008-05-21 12:55:00,36.68,36.73,36.66,36.7,36300.0,20.5287,20.5566,20.5175,20.5398,36300.0
2008-05-21 13:00:00,36.7,36.7,36.64,36.66,45900.0,20.5398,20.5398,20.5063,20.5175,45900.0
2008-05-21 13:05:00,36.65,36.65,36.61,36.61,16500.0,20.5119,20.5119,20.4895,20.4895,16500.0
2008-05-21 13:10:00,36.61,36.64,36.61,36.63,7600.0,20.4895,20.5063,20.4895,20.5007,7600.0
2008-05-21 13:15:00,36.63,36.65,36.63,36.65,10200.0,20.5007,20.5119,20.5007,20.5119,10200.0
2008-05-21 13:20:00,36.64,36.65,36.56,36.57,17900.0,20.5063,20.5119,20.4615,20.4671,17900.0
2008-05-21 13:25:00,36.57,36.58,36.55,36.55,9100.0,20.4671,20.4727,20.4559,20.4559,9100.0
2008-05-21 13:30:00,36.56,36.61,36.55,36.59,25500.0,20.4615,20.4895,20.4559,20.4783,25500.0
2008-05-21 13:35:00,36.59,36.63,36.56,36.57,29000.0,20.4783,20.5007,20.4615,20.4671,29000.0
2008-05-21 13:40:00,36.57,36.63,36.56,36.56,37600.0,20.4671,20.5007,20.4615,20.4615,37600.0
2008-05-21 13:45:00,36.57,36.62,36.57,36.58,31300.0,20.4671,20.4951,20.4671,20.4727,31300.0
2008-05-21 13:50:00,36.58,36.59,36.55,36.55,30500.0,20.4727,20.4783,20.4559,20.4559,30500.0
2008-05-21 13:55:00,36.56,36.63,36.51,36.55,79900.0,20.4615,20.5007,20.4335,20.4559,79900.0
2008-05-21 14:00:00,36.55,36.58,36.39,36.39,171700.0,20.4559,20.4727,20.3663,20.3663,171700.0
2008-05-21 14:05:00,36.38,36.42,36.26,36.27,96900.0,20.3608,20.3831,20.2936,20.2992,96900.0
2008-05-21 14:10:00,36.27,36.29,36.21,36.27,44000.0,20.2992,20.3104,20.2656,20.2992,44000.0
2008-05-21 14:15:00,36.27,36.33,36.22,36.25,55700.0,20.2992,20.3328,20.2712,20.288,55700.0
2008-05-21 14:20:00,36.25,36.39,36.25,36.29,45500.0,20.288,20.3663,20.288,20.3104,45500.0
2008-05-21 14:25:00,36.29,36.31,36.22,36.28,39500.0,20.3104,20.3216,20.2712,20.3048,39500.0
2008-05-21 14:30:00,36.27,36.27,36.15,36.15,43300.0,20.2992,20.2992,20.232,20.232,43300.0
2008-05-21 14:35:00,36.15,36.28,36.14,36.27,37200.0,20.232,20.3048,20.2264,20.2992,37200.0
2008-05-21 14:40:00,36.26,36.26,36.14,36.17,44500.0,20.2936,20.2936,20.2264,20.2432,44500.0
2008-05-21 14:45:00,36.18,36.23,36.1,36.13,88300.0,20.2488,20.2768,20.204,20.2208,88300.0
2008-05-21 14:50:00,36.12,36.2,36.11,36.19,28200.0,20.2152,20.26,20.2096,20.2544,28200.0
2008-05-21 14:55:00,36.19,36.2,36.16,36.19,26200.0,20.2544,20.26,20.2376,20.2544,26200.0
2008-05-21 15:00:00,36.2,36.2,36.16,36.19,33400.0,20.26,20.26,20.2376,20.2544,33400.0
2008-05-21 15:05:00,36.19,36.19,36.13,36.19,67100.0,20.2544,20.2544,20.2208,20.2544,67100.0
2008-05-21 15:10:00,36.19,36.23,36.16,36.23,366000.0,20.2544,20.2768,20.2376,20.2768,366000.0
2008-05-21 15:15:00,36.24,36.32,36.24,36.28,88900.0,20.2824,20.3272,20.2824,20.3048,88900.0
2008-05-21 15:20:00,36.27,36.3,36.25,36.27,42800.0,20.2992,20.316,20.288,20.2992,42800.0
2008-05-21 15:25:00,36.27,36.29,36.25,36.28,37800.0,20.2992,20.3104,20.288,20.3048,37800.0
2008-05-21 15:30:00,36.28,36.3,36.27,36.3,62200.0,20.3048,20.316,20.2992,20.316,62200.0
2008-05-21 15:35:00,36.3,36.3,36.27,36.27,59200.0,20.316,20.316,20.2992,20.2992,59200.0
2008-05-21 15:40:00,36.26,36.26,36.07,36.11,97600.0,20.2936,20.2936,20.1873,20.2096,97600.0
2008-05-21 15:45:00,36.12,36.23,36.11,36.18,106300.0,20.2152,20.2768,20.2096,20.2488,106300.0
2008-05-21 15:50:00,36.18,36.22,36.11,36.11,96600.0,20.2488,20.2712,20.2096,20.2096,96600.0
2008-05-21 15:55:00,36.11,36.2,36.09,36.17,150600.0,20.2096,20.26,20.1984,20.2432,150600.0
2008-05-22 09:30:00,36.05,36.26,36.01,36.16,73800.0,20.1761,20.2936,20.1537,20.2376,73800.0
2008-05-22 09:35:00,36.18,36.19,36.03,36.05,112500.0,20.2488,20.2544,20.1649,20.1761,112500.0
2008-05-22 09:40:00,36.05,36.05,35.85,35.89,156100.0,20.1761,20.1761,20.0641,20.0865,156100.0
2008-05-22 09:45:00,35.86,35.88,35.8,35.82,57400.0,20.0697,20.0809,20.0361,20.0473,57400.0
2008-05-22 09:50:00,35.83,35.88,35.75,35.88,62400.0,20.0529,20.0809,20.0082,20.0809,62400.0
2008-05-22 09:55:00,35.87,35.95,35.78,35.79,55200.0,20.0753,20.1201,20.025,20.0305,55200.0
2008-05-22 10:00:00,35.79,35.87,35.79,35.86,100700.0,20.0305,20.0753,20.0305,20.0697,100700.0
2008-05-22 10:05:00,35.86,35.87,35.81,35.83,35400.0,20.0697,20.0753,20.0417,20.0529,35400.0
2008-05-22 10:10:00,35.83,35.85,35.78,35.79,96700.0,20.0529,20.0641,20.025,20.0305,96700.0
2008-05-22 10:15:00,35.79,35.79,35.65,35.67,48700.0,20.0305,20.0305,19.9522,19.9634,48700.0
2008-05-22 10:20:00,35.67,35.68,35.61,35.62,102700.0,19.9634,19.969,19.9298,19.9354,102700.0
2008-05-22 10:25:00,35.62,35.75,35.54,35.75,69500.0,19.9354,20.0082,19.8906,20.0082,69500.0
2008-05-22 10:30:00,35.74,35.78,35.65,35.71,132200.0,20.0026,20.025,19.9522,19.9858,132200.0
2008-05-22 10:35:00,35.7,35.7,35.61,35.64,71300.0,19.9802,19.9802,19.9298,19.9466,71300.0
2008-05-22 10:40:00,35.65,35.67,35.55,35.6,72700.0,19.9522,19.9634,19.8962,19.9242,72700.0
2008-05-22 10:45:00,35.6,35.61,35.48,35.52,83900.0,19.9242,19.9298,19.8571,19.8794,83900.0
2008-05-22 10:50:00,35.52,35.52,35.45,35.45,38800.0,19.8794,19.8794,19.8403,19.8403,38800.0
2008-05-22 10:55:00,35.45,35.45,35.36,35.37,45100.0,19.8403,19.8403,19.7899,19.7955,45100.0
2008-05-22 11:00:00,35.37,35.47,35.36,35.45,29700.0,19.7955,19.8515,19.7899,19.8403,29700.0
2008-05-22 11:05:00,35.46,35.57,35.46,35.56,43800.0,19.8459,19.9074,19.8459,19.9018,43800.0
2008-05-22 11:10:00,35.56,35.62,35.55,35.55,53600.0,19.9018,19.9354,19.8962,19.8962,53600.0
2008-05-22 11:15:00,35.55,35.55,35.5,35.52,22000.0,19.8962,19.8962,19.8682,19.8794,22000.0
2008-05-22 11:20:00,35.53,35.65,35.51,35.65,42400.0,19.885,19.9522,19.8738,19.9522,42400.0
2008-05-22 11:25:00,35.65,35.65,35.6,35.6,17400.0,19.9522,19.9522,19.9242,19.9242,17400.0
2008-05-22 11:30:00,35.61,35.61,35.53,35.55,18700.0,19.9298,19.9298,19.885,19.8962,18700.0
2008-05-22 11:35:00,35.54,35.56,35.52,35.56,22500.0,19.8906,19.9018,19.8794,19.9018,22500.0
2008-05-22 11:40:00,35.57,35.6,35.56,35.58,42600.0,19.9074,19.9242,19.9018,19.913,42600.0
2008-05-22 11:45:00,35.58,35.58,35.54,35.54,30100.0,19.913,19.913,19.8906,19.8906,30100.0
2008-05-22 11:50:00,35.54,35.56,35.53,35.53,38500.0,19.8906,19.9018,19.885,19.885,38500.0
2008-05-22 11:55:00,35.53,35.54,35.53,35.54,30300.0,19.885,19.8906,19.885,19.8906,30300.0
2008-05-22 12:00:00,35.53,35.54,35.5,35.5,32000.0,19.885,19.8906,19.8682,19.8682,32000.0
2008-05-22 12:05:00,35.51,35.52,35.4,35.42,52100.0,19.8738,19.8794,19.8123,19.8235,52100.0
2008-05-22 12:10:00,35.43,35.48,35.42,35.46,56400.0,19.8291,19.8571,19.8235,19.8459,56400.0
2008-05-22 12:15:00,35.45,35.46,35.43,35.45,116700.0,19.8403,19.8459,19.8291,19.8403,116700.0
2008-05-22 12:20:00,35.46,35.48,35.44,35.48,36100.0,19.8459,19.8571,19.8347,19.8571,36100.0
2008-05-22 12:25:00,35.47,35.5,35.46,35.49,47300.0,19.8515,19.8682,19.8459,19.8626,47300.0
2008-05-22 12:30:00,35.49,35.51,35.48,35.5,45200.0,19.8626,19.8738,19.8571,19.8682,45200.0
2008-05-22 12:35:00,35.5,35.55,35.5,35.54,36000.0,19.8682,19.8962,19.8682,19.8906,36000.0
2008-05-22 12:40:00,35.54,35.55,35.51,35.54,53900.0,19.8906,19.8962,19.8738,19.8906,53900.0
2008-05-22 12:45:00,35.55,35.57,35.5,35.52,47500.0,19.8962,19.9074,19.8682,19.8794,47500.0
2008-05-22 12:50:00,35.53,35.53,35.5,35.51,17900.0,19.885,19.885,19.8682,19.8738,17900.0
2008-05-22 12:55:00,35.51,35.52,35.49,35.51,13600.0,19.8738,19.8794,19.8626,19.8738,13600.0
2008-05-22 13:00:00,35.51,35.52,35.49,35.51,15600.0,19.8738,19.8794,19.8626,19.8738,15600.0
2008-05-22 13:05:00,35.52,35.52,35.49,35.49,21700.0,19.8794,19.8794,19.8626,19.8626,21700.0
2008-05-22 13:10:00,35.49,35.49,35.43,35.43,27400.0,19.8626,19.8626,19.8291,19.8291,27400.0
2008-05-22 13:15:00,35.42,35.46,35.41,35.46,47400.0,19.8235,19.8459,19.8179,19.8459,47400.0
2008-05-22 13:20:00,35.45,35.46,35.43,35.45,15300.0,19.8403,19.8459,19.8291,19.8403,15300.0
2008-05-22 13:25:00,35.44,35.44,35.4,35.4,37100.0,19.8347,19.8347,19.8123,19.8123,37100.0
2008-05-22 13:30:00,35.4,35.4,35.36,35.37,48100.0,19.8123,19.8123,19.7899,19.7955,48100.0
2008-05-22 13:35:00,35.37,35.45,35.37,35.44,44800.0,19.7955,19.8403,19.7955,19.8347,44800.0
2008-05-22 13:40:00,35.44,35.47,35.44,35.47,14500.0,19.8347,19.8515,19.8347,19.8515,14500.0
2008-05-22 13:45:00,35.47,35.54,35.47,35.54,43700.0,19.8515,19.8906,19.8515,19.8906,43700.0
2008-05-22 13:50:00,35.54,35.55,35.47,35.49,55900.0,19.8906,19.8962,19.8515,19.8626,55900.0
2008-05-22 13:55:00,35.49,35.52,35.44,35.45,49300.0,19.8626,19.8794,19.8347,19.8403,49300.0
2008-05-22 14:00:00,35.44,35.48,35.44,35.47,43300.0,19.8347,19.8571,19.8347,19.8515,43300.0
2008-05-22 14:05:00,35.48,35.55,35.43,35.44,68000.0,19.8571,19.8962,19.8291,19.8347,68000.0
2008-05-22 14:10:00,35.43,35.47,35.39,35.4,60300.0,19.8291,19.8515,19.8067,19.8123,60300.0
2008-05-22 14:15:00,35.4,35.43,35.34,35.35,103600.0,19.8123,19.8291,19.7787,19.7843,103600.0
2008-05-22 14:20:00,35.36,35.37,35.34,35.36,59100.0,19.7899,19.7955,19.7787,19.7899,59100.0
2008-05-22 14:25:00,35.37,35.39,35.28,35.31,85900.0,19.7955,19.8067,19.7451,19.7619,85900.0
2008-05-22 14:30:00,35.31,35.31,35.23,35.24,77900.0,19.7619,19.7619,19.7171,19.7227,77900.0
2008-05-22 14:35:00,35.25,35.32,35.22,35.28,163400.0,19.7283,19.7675,19.7115,19.7451,163400.0
2008-05-22 14:40:00,35.29,35.29,35.24,35.29,102000.0,19.7507,19.7507,19.7227,19.7507,102000.0
2008-05-22 14:45:00,35.29,35.36,35.28,35.36,61200.0,19.7507,19.7899,19.7451,19.7899,61200.0
2008-05-22 14:50:00,35.36,35.43,35.35,35.4,48400.0,19.7899,19.8291,19.7843,19.8123,48400.0
2008-05-22 14:55:00,35.41,35.42,35.31,35.32,53600.0,19.8179,19.8235,19.7619,19.7675,53600.0
2008-05-22 15:00:00,35.32,35.37,35.29,35.33,83400.0,19.7675,19.7955,19.7507,19.7731,83400.0
2008-05-22 15:05:00,35.34,35.34,35.29,35.29,37500.0,19.7787,19.7787,19.7507,19.7507,37500.0
2008-05-22 15:10:00,35.29,35.3,35.25,35.25,65200.0,19.7507,19.7563,19.7283,19.7283,65200.0
2008-05-22 15:15:00,35.26,35.26,35.23,35.24,46000.0,19.7339,19.7339,19.7171,19.7227,46000.0
2008-05-22 15:20:00,35.24,35.24,35.15,35.15,99500.0,19.7227,19.7227,19.6724,19.6724,99500.0
2008-05-22 15:25:00,35.15,35.16,35.0,35.0,152000.0,19.6724,19.678,19.5884,19.5884,152000.0
2008-05-22 15:30:00,35.0,35.02,34.89,34.94,221800.0,19.5884,19.5996,19.5268,19.5548,221800.0
2008-05-22 15:35:00,34.94,34.96,34.88,34.89,167500.0,19.5548,19.566,19.5212,19.5268,167500.0
2008-05-22 15:40:00,34.9,34.92,34.81,34.82,256300.0,19.5324,19.5436,19.4821,19.4877,256300.0
2008-05-22 15:45:00,34.82,34.87,34.76,34.86,311900.0,19.4877,19.5157,19.4541,19.5101,311900.0
2008-05-22 15:50:00,34.85,34.87,34.82,34.85,244700.0,19.5045,19.5157,19.4877,19.5045,244700.0
2008-05-22 15:55:00,34.85,34.97,34.83,34.86,438200.0,19.5045,19.5716,19.4933,19.5101,438200.0
2008-05-23 09:30:00,34.78,34.94,34.71,34.75,57000.0,19.4653,19.5548,19.4261,19.4485,57000.0
2008-05-23 09:35:00,34.78,34.85,34.6,34.62,52900.0,19.4653,19.5045,19.3645,19.3757,52900.0
2008-05-23 09:40:00,34.62,34.63,34.48,34.58,79000.0,19.3757,19.3813,19.2974,19.3533,79000.0
2008-05-23 09:45:00,34.58,34.69,34.51,34.58,92600.0,19.3533,19.4149,19.3142,19.3533,92600.0
2008-05-23 09:50:00,34.58,34.62,34.45,34.45,80400.0,19.3533,19.3757,19.2806,19.2806,80400.0
2008-05-23 09:55:00,34.46,34.55,34.45,34.5,45500.0,19.2862,19.3366,19.2806,19.3086,45500.0
2008-05-23 10:00:00,34.5,34.54,34.43,34.49,80700.0,19.3086,19.331,19.2694,19.303,80700.0
2008-05-23 10:05:00,34.5,34.5,34.29,34.38,74300.0,19.3086,19.3086,19.191,19.2414,74300.0
2008-05-23 10:10:00,34.39,34.39,34.25,34.28,121100.0,19.247,19.247,19.1687,19.1854,121100.0
2008-05-23 10:15:00,34.29,34.31,34.2,34.29,82800.0,19.191,19.2022,19.1407,19.191,82800.0
2008-05-23 10:20:00,34.3,34.31,34.13,34.19,135500.0,19.1966,19.2022,19.1015,19.1351,135500.0
2008-05-23 10:25:00,34.18,34.18,34.09,34.12,129700.0,19.1295,19.1295,19.0791,19.0959,129700.0
2008-05-23 10:30:00,34.12,34.17,34.06,34.13,123100.0,19.0959,19.1239,19.0623,19.1015,123100.0
2008-05-23 10:35:00,34.13,34.13,34.01,34.13,83100.0,19.1015,19.1015,19.0343,19.1015,83100.0
2008-05-23 10:40:00,34.14,34.22,34.13,34.16,34700.0,19.1071,19.1519,19.1015,19.1183,34700.0
2008-05-23 10:45:00,34.16,34.18,34.09,34.12,51800.0,19.1183,19.1295,19.0791,19.0959,51800.0
2008-05-23 10:50:00,34.13,34.18,34.12,34.15,73500.0,19.1015,19.1295,19.0959,19.1127,73500.0
2008-05-23 10:55:00,34.15,34.15,34.01,34.01,108200.0,19.1127,19.1127,19.0343,19.0343,108200.0
2008-05-23 11:00:00,34.01,34.1,34.0,34.09,125300.0,19.0343,19.0847,19.0287,19.0791,125300.0
2008-05-23 11:05:00,34.09,34.14,34.08,34.14,24600.0,19.0791,19.1071,19.0735,19.1071,24600.0
2008-05-23 11:10:00,34.14,34.14,34.02,34.11,83700.0,19.1071,19.1071,19.0399,19.0903,83700.0
2008-05-23 11:15:00,34.12,34.13,34.05,34.07,79500.0,19.0959,19.1015,19.0567,19.0679,79500.0
2008-05-23 11:20:00,34.07,34.09,34.04,34.04,54000.0,19.0679,19.0791,19.0511,19.0511,54000.0
2008-05-23 11:25:00,34.04,34.05,33.93,34.01,88400.0,19.0511,19.0567,18.9896,19.0343,88400.0
2008-05-23 11:30:00,34.02,34.03,33.93,33.98,125000.0,19.0399,19.0455,18.9896,19.0175,125000.0
2008-05-23 11:35:00,33.99,34.02,33.96,34.0,79600.0,19.0231,19.0399,19.0064,19.0287,79600.0
2008-05-23 11:40:00,34.01,34.06,34.01,34.01,46200.0,19.0343,19.0623,19.0343,19.0343,46200.0
2008-05-23 11:45:00,34.0,34.05,33.97,34.01,37300.0,19.0287,19.0567,19.012,19.0343,37300.0
2008-05-23 11:50:00,34.01,34.03,33.97,33.97,33300.0,19.0343,19.0455,19.012,19.012,33300.0
2008-05-23 11:55:00,33.97,34.01,33.94,33.96,36500.0,19.012,19.0343,18.9952,19.0064,36500.0
2008-05-23 12:00:00,33.97,34.1,33.97,34.09,44000.0,19.012,19.0847,19.012,19.0791,44000.0
2008-05-23 12:05:00,34.11,34.15,34.09,34.11,30800.0,19.0903,19.1127,19.0791,19.0903,30800.0
2008-05-23 12:10:00,34.11,34.14,34.1,34.11,21400.0,19.0903,19.1071,19.0847,19.0903,21400.0
2008-05-23 12:15:00,34.11,34.14,34.1,34.13,25100.0,19.0903,19.1071,19.0847,19.1015,25100.0
2008-05-23 12:20:00,34.14,34.15,34.1,34.15,28300.0,19.1071,19.1127,19.0847,19.1127,28300.0
2008-05-23 12:25:00,34.15,34.18,34.14,34.17,31900.0,19.1127,19.1295,19.1071,19.1239,31900.0
2008-05-23 12:30:00,34.18,34.18,34.14,34.16,37700.0,19.1295,19.1295,19.1071,19.1183,37700.0
2008-05-23 12:35:00,34.17,34.17,34.13,34.15,24800.0,19.1239,19.1239,19.1015,19.1127,24800.0
2008-05-23 12:40:00,34.15,34.15,34.12,34.13,27000.0,19.1127,19.1127,19.0959,19.1015,27000.0
2008-05-23 12:45:00,34.12,34.2,34.1,34.18,39300.0,19.0959,19.1407,19.0847,19.1295,39300.0
2008-05-23 12:50:00,34.18,34.21,34.08,34.08,67700.0,19.1295,19.1463,19.0735,19.0735,67700.0
2008-05-23 12:55:00,34.09,34.11,34.04,34.07,45400.0,19.0791,19.0903,19.0511,19.0679,45400.0
2008-05-23 13:00:00,34.06,34.11,34.04,34.08,34800.0,19.0623,19.0903,19.0511,19.0735,34800.0
2008-05-23 13:05:00,34.09,34.12,34.08,34.11,21100.0,19.0791,19.0959,19.0735,19.0903,21100.0
2008-05-23 13:10:00,34.12,34.14,34.09,34.13,33100.0,19.0959,19.1071,19.0791,19.1015,33100.0
2008-05-23 13:15:00,34.13,34.18,34.1,34.16,29300.0,19.1015,19.1295,19.0847,19.1183,29300.0
2008-05-23 13:20:00,34.16,34.21,34.15,34.16,57400.0,19.1183,19.1463,19.1127,19.1183,57400.0
2008-05-23 13:25:00,34.17,34.18,34.09,34.1,43300.0,19.1239,19.1295,19.0791,19.0847,43300.0
2008-05-23 13:30:00,34.11,34.22,34.11,34.2,54100.0,19.0903,19.1519,19.0903,19.1407,54100.0
2008-05-23 13:35:00,34.21,34.23,34.15,34.15,63100.0,19.1463,19.1575,19.1127,19.1127,63100.0
2008-05-23 13:40:00,34.16,34.2,34.15,34.18,23600.0,19.1183,19.1407,19.1127,19.1295,23600.0
2008-05-23 13:45:00,34.19,34.23,34.19,34.2,31800.0,19.1351,19.1575,19.1351,19.1407,31800.0
2008-05-23 13:50:00,34.19,34.2,34.1,34.1,44100.0,19.1351,19.1407,19.0847,19.0847,44100.0
2008-05-23 13:55:00,34.1,34.15,34.08,34.09,31600.0,19.0847,19.1127,19.0735,19.0791,31600.0
2008-05-23 14:00:00,34.09,34.13,34.06,34.1,52500.0,19.0791,19.1015,19.0623,19.0847,52500.0
2008-05-23 14:05:00,34.11,34.19,34.1,34.15,32700.0,19.0903,19.1351,19.0847,19.1127,32700.0
2008-05-23 14:10:00,34.15,34.16,34.11,34.13,22200.0,19.1127,19.1183,19.0903,19.1015,22200.0
2008-05-23 14:15:00,34.13,34.21,34.09,34.1,72000.0,19.1015,19.1463,19.0791,19.0847,72000.0
2008-05-23 14:20:00,34.1,34.11,34.01,34.04,66100.0,19.0847,19.0903,19.0343,19.0511,66100.0
2008-05-23 14:25:00,34.04,34.07,33.99,34.05,51500.0,19.0511,19.0679,19.0231,19.0567,51500.0
2008-05-23 14:30:00,34.04,34.15,34.02,34.15,64700.0,19.0511,19.1127,19.0399,19.1127,64700.0
2008-05-23 14:35:00,34.14,34.15,34.09,34.1,35400.0,19.1071,19.1127,19.0791,19.0847,35400.0
2008-05-23 14:40:00,34.1,34.14,34.1,34.13,16100.0,19.0847,19.1071,19.0847,19.1015,16100.0
2008-05-23 14:45:00,34.13,34.21,34.13,34.2,19000.0,19.1015,19.1463,19.1015,19.1407,19000.0
2008-05-23 14:50:00,34.19,34.21,34.16,34.19,28400.0,19.1351,19.1463,19.1183,19.1351,28400.0
2008-05-23 14:55:00,34.18,34.23,34.17,34.2,51000.0,19.1295,19.1575,19.1239,19.1407,51000.0
2008-05-23 15:00:00,34.21,34.22,34.19,34.21,28100.0,19.1463,19.1519,19.1351,19.1463,28100.0
2008-05-23 15:05:00,34.21,34.22,34.2,34.21,15000.0,19.1463,19.1519,19.1407,19.1463,15000.0
2008-05-23 15:10:00,34.22,34.22,34.11,34.11,52600.0,19.1519,19.1519,19.0903,19.0903,52600.0
2008-05-23 15:15:00,34.11,34.18,34.09,34.17,42000.0,19.0903,19.1295,19.0791,19.1239,42000.0
2008-05-23 15:20:00,34.16,34.21,34.16,34.21,51600.0,19.1183,19.1463,19.1183,19.1463,51600.0
2008-05-23 15:25:00,34.2,34.22,34.17,34.2,83800.0,19.1407,19.1519,19.1239,19.1407,83800.0
2008-05-23 15:30:00,34.2,34.28,34.2,34.24,77500.0,19.1407,19.1854,19.1407,19.1631,77500.0
2008-05-23 15:35:00,34.24,34.25,34.16,34.16,65500.0,19.1631,19.1687,19.1183,19.1183,65500.0
2008-05-23 15:40:00,34.17,34.17,34.12,34.14,36600.0,19.1239,19.1239,19.0959,19.1071,36600.0
2008-05-23 15:45:00,34.14,34.16,34.09,34.16,69400.0,19.1071,19.1183,19.0791,19.1183,69400.0
2008-05-23 15:50:00,34.16,34.17,34.07,34.08,122200.0,19.1183,19.1239,19.0679,19.0735,122200.0
2008-05-23 15:55:00,34.08,34.14,34.07,34.14,168700.0,19.0735,19.1071,19.0679,19.1071,168700.0
2008-05-27 09:30:00,34.26,34.71,34.15,34.17,39300.0,19.1743,19.4261,19.1127,19.1239,39300.0
2008-05-27 09:35:00,34.17,34.31,34.16,34.27,27300.0,19.1239,19.2022,19.1183,19.1799,27300.0
2008-05-27 09:40:00,34.24,34.34,34.21,34.28,79400.0,19.1631,19.219,19.1463,19.1854,79400.0
2008-05-27 09:45:00,34.28,34.6,34.28,34.42,73300.0,19.1854,19.3645,19.1854,19.2638,73300.0
2008-05-27 09:50:00,34.46,34.6,34.46,34.47,31700.0,19.2862,19.3645,19.2862,19.2918,31700.0
2008-05-27 09:55:00,34.46,34.47,34.38,34.43,21500.0,19.2862,19.2918,19.2414,19.2694,21500.0
2008-05-27 10:00:00,34.39,34.51,34.35,34.44,74800.0,19.247,19.3142,19.2246,19.275,74800.0
2008-05-27 10:05:00,34.44,34.5,34.41,34.47,47100.0,19.275,19.3086,19.2582,19.2918,47100.0
2008-05-27 10:10:00,34.48,34.51,34.4,34.45,45200.0,19.2974,19.3142,19.2526,19.2806,45200.0
2008-05-27 10:15:00,34.44,34.52,34.38,34.52,52600.0,19.275,19.3198,19.2414,19.3198,52600.0
2008-05-27 10:20:00,34.51,34.52,34.42,34.45,39600.0,19.3142,19.3198,19.2638,19.2806,39600.0
2008-05-27 10:25:00,34.45,34.48,34.43,34.47,22500.0,19.2806,19.2974,19.2694,19.2918,22500.0
2008-05-27 10:30:00,34.46,34.53,34.39,34.39,65100.0,19.2862,19.3254,19.247,19.247,65100.0
2008-05-27 10:35:00,34.39,34.46,34.38,34.43,23400.0,19.247,19.2862,19.2414,19.2694,23400.0
2008-05-27 10:40:00,34.42,34.5,34.42,34.49,18000.0,19.2638,19.3086,19.2638,19.303,18000.0
2008-05-27 10:45:00,34.49,34.52,34.48,34.49,38500.0,19.303,19.3198,19.2974,19.303,38500.0
2008-05-27 10:50:00,34.5,34.5,34.44,34.47,12800.0,19.3086,19.3086,19.275,19.2918,12800.0
2008-05-27 10:55:00,34.47,34.51,34.46,34.49,29900.0,19.2918,19.3142,19.2862,19.303,29900.0
2008-05-27 11:00:00,34.49,34.51,34.48,34.49,16900.0,19.303,19.3142,19.2974,19.303,16900.0
2008-05-27 11:05:00,34.49,34.49,34.36,34.36,22100.0,19.303,19.303,19.2302,19.2302,22100.0
2008-05-27 11:10:00,34.37,34.4,34.37,34.39,31500.0,19.2358,19.2526,19.2358,19.247,31500.0
2008-05-27 11:15:00,34.39,34.39,34.35,34.38,15400.0,19.247,19.247,19.2246,19.2414,15400.0
2008-05-27 11:20:00,34.37,34.38,34.28,34.28,25700.0,19.2358,19.2414,19.1854,19.1854,25700.0
2008-05-27 11:25:00,34.27,34.29,34.22,34.27,30600.0,19.1799,19.191,19.1519,19.1799,30600.0
2008-05-27 11:30:00,34.28,34.28,34.2,34.22,29200.0,19.1854,19.1854,19.1407,19.1519,29200.0
2008-05-27 11:35:00,34.21,34.29,34.18,34.27,32700.0,19.1463,19.191,19.1295,19.1799,32700.0
2008-05-27 11:40:00,34.26,34.31,34.25,34.3,11000.0,19.1743,19.2022,19.1687,19.1966,11000.0
2008-05-27 11:45:00,34.29,34.31,34.21,34.21,63200.0,19.191,19.2022,19.1463,19.1463,63200.0
2008-05-27 11:50:00,34.21,34.24,34.19,34.24,25400.0,19.1463,19.1631,19.1351,19.1631,25400.0
2008-05-27 11:55:00,34.24,34.24,34.15,34.16,21400.0,19.1631,19.1631,19.1127,19.1183,21400.0
2008-05-27 12:00:00,34.17,34.19,34.14,34.15,22100.0,19.1239,19.1351,19.1071,19.1127,22100.0
2008-05-27 12:05:00,34.16,34.16,34.1,34.11,26700.0,19.1183,19.1183,19.0847,19.0903,26700.0
2008-05-27 12:10:00,34.11,34.13,34.1,34.1,14700.0,19.0903,19.1015,19.0847,19.0847,14700.0
2008-05-27 12:15:00,34.11,34.15,34.1,34.15,38300.0,19.0903,19.1127,19.0847,19.1127,38300.0
2008-05-27 12:20:00,34.15,34.15,34.1,34.12,21700.0,19.1127,19.1127,19.0847,19.0959,21700.0
2008-05-27 12:25:00,34.11,34.18,34.11,34.18,19200.0,19.0903,19.1295,19.0903,19.1295,19200.0
2008-05-27 12:30:00,34.19,34.21,34.18,34.2,50200.0,19.1351,19.1463,19.1295,19.1407,50200.0
2008-05-27 12:35:00,34.21,34.25,34.21,34.25,40100.0,19.1463,19.1687,19.1463,19.1687,40100.0
2008-05-27 12:40:00,34.26,34.33,34.26,34.32,35000.0,19.1743,19.2134,19.1743,19.2078,35000.0
2008-05-27 12:45:00,34.32,34.33,34.31,34.32,13800.0,19.2078,19.2134,19.2022,19.2078,13800.0
2008-05-27 12:50:00,34.32,34.34,34.32,34.34,5600.0,19.2078,19.219,19.2078,19.219,5600.0
2008-05-27 12:55:00,34.34,34.35,34.33,34.35,12700.0,19.219,19.2246,19.2134,19.2246,12700.0
2008-05-27 13:00:00,34.35,34.36,34.32,34.35,15500.0,19.2246,19.2302,19.2078,19.2246,15500.0
2008-05-27 13:05:00,34.35,34.35,34.32,34.33,12700.0,19.2246,19.2246,19.2078,19.2134,12700.0
2008-05-27 13:10:00,34.32,34.32,34.22,34.27,31600.0,19.2078,19.2078,19.1519,19.1799,31600.0
2008-05-27 13:15:00,34.26,34.27,34.24,34.25,8000.0,19.1743,19.1799,19.1631,19.1687,8000.0
2008-05-27 13:20:00,34.24,34.3,34.24,34.29,24100.0,19.1631,19.1966,19.1631,19.191,24100.0
2008-05-27 13:25:00,34.3,34.3,34.28,34.29,21900.0,19.1966,19.1966,19.1854,19.191,21900.0
2008-05-27 13:30:00,34.29,34.29,34.26,34.28,15000.0,19.191,19.191,19.1743,19.1854,15000.0
2008-05-27 13:35:00,34.29,34.31,34.28,34.3,33400.0,19.191,19.2022,19.1854,19.1966,33400.0
2008-05-27 13:40:00,34.29,34.34,34.26,34.33,79300.0,19.191,19.219,19.1743,19.2134,79300.0
2008-05-27 13:45:00,34.32,34.34,34.3,34.31,12400.0,19.2078,19.219,19.1966,19.2022,12400.0
2008-05-27 13:50:00,34.32,34.37,34.31,34.35,47100.0,19.2078,19.2358,19.2022,19.2246,47100.0
2008-05-27 13:55:00,34.35,34.39,34.32,34.35,58000.0,19.2246,19.247,19.2078,19.2246,58000.0
2008-05-27 14:00:00,34.36,34.39,34.34,34.36,27500.0,19.2302,19.247,19.219,19.2302,27500.0
2008-05-27 14:05:00,34.36,34.4,34.36,34.39,25500.0,19.2302,19.2526,19.2302,19.247,25500.0
2008-05-27 14:10:00,34.38,34.45,34.38,34.41,36600.0,19.2414,19.2806,19.2414,19.2582,36600.0
2008-05-27 14:15:00,34.42,34.44,34.35,34.35,41300.0,19.2638,19.275,19.2246,19.2246,41300.0
2008-05-27 14:20:00,34.35,34.44,34.35,34.42,25700.0,19.2246,19.275,19.2246,19.2638,25700.0
2008-05-27 14:25:00,34.43,34.47,34.39,34.39,19300.0,19.2694,19.2918,19.247,19.247,19300.0
2008-05-27 14:30:00,34.4,34.41,34.37,34.4,33100.0,19.2526,19.2582,19.2358,19.2526,33100.0
2008-05-27 14:35:00,34.4,34.52,34.4,34.5,41900.0,19.2526,19.3198,19.2526,19.3086,41900.0
2008-05-27 14:40:00,34.5,34.6,34.44,34.59,107500.0,19.3086,19.3645,19.275,19.3589,107500.0
2008-05-27 14:45:00,34.59,34.6,34.54,34.58,60600.0,19.3589,19.3645,19.331,19.3533,60600.0
2008-05-27 14:50:00,34.59,34.63,34.58,34.6,48000.0,19.3589,19.3813,19.3533,19.3645,48000.0
2008-05-27 14:55:00,34.59,34.63,34.56,34.58,24200.0,19.3589,19.3813,19.3422,19.3533,24200.0
2008-05-27 15:00:00,34.59,34.61,34.53,34.55,44000.0,19.3589,19.3701,19.3254,19.3366,44000.0
2008-05-27 15:05:00,34.54,34.58,34.54,34.57,33500.0,19.331,19.3533,19.331,19.3478,33500.0
2008-05-27 15:10:00,34.58,34.59,34.53,34.54,23300.0,19.3533,19.3589,19.3254,19.331,23300.0
2008-05-27 15:15:00,34.54,34.57,34.53,34.55,47900.0,19.331,19.3478,19.3254,19.3366,47900.0
2008-05-27 15:20:00,34.54,34.61,34.54,34.59,31000.0,19.331,19.3701,19.331,19.3589,31000.0
2008-05-27 15:25:00,34.6,34.62,34.59,34.62,34500.0,19.3645,19.3757,19.3589,19.3757,34500.0
2008-05-27 15:30:00,34.62,34.66,34.61,34.65,41500.0,19.3757,19.3981,19.3701,19.3925,41500.0
2008-05-27 15:35:00,34.66,34.68,34.63,34.66,42500.0,19.3981,19.4093,19.3813,19.3981,42500.0
2008-05-27 15:40:00,34.66,34.67,34.61,34.64,65400.0,19.3981,19.4037,19.3701,19.3869,65400.0
2008-05-27 15:45:00,34.65,34.65,34.6,34.61,38300.0,19.3925,19.3925,19.3645,19.3701,38300.0
2008-05-27 15:50:00,34.61,34.66,34.6,34.66,78000.0,19.3701,19.3981,19.3645,19.3981,78000.0
2008-05-27 15:55:00,34.66,34.69,34.6,34.62,104000.0,19.3981,19.4149,19.3645,19.3757,104000.0
2008-05-28 09:30:00,34.77,34.81,34.52,34.76,39700.0,19.4597,19.4821,19.3198,19.4541,39700.0
2008-05-28 09:35:00,34.76,34.78,34.66,34.71,19400.0,19.4541,19.4653,19.3981,19.4261,19400.0
2008-05-28 09:40:00,34.7,34.77,34.67,34.77,38700.0,19.4205,19.4597,19.4037,19.4597,38700.0
2008-05-28 09:45:00,34.76,34.8,34.75,34.79,42500.0,19.4541,19.4765,19.4485,19.4709,42500.0
2008-05-28 09:50:00,34.78,34.87,34.77,34.8,38100.0,19.4653,19.5157,19.4597,19.4765,38100.0
2008-05-28 09:55:00,34.79,34.93,34.79,34.85,39300.0,19.4709,19.5492,19.4709,19.5045,39300.0
2008-05-28 10:00:00,34.86,34.88,34.67,34.7,63600.0,19.5101,19.5212,19.4037,19.4205,63600.0
2008-05-28 10:05:00,34.7,34.71,34.61,34.61,23700.0,19.4205,19.4261,19.3701,19.3701,23700.0
2008-05-28 10:10:00,34.61,34.76,34.58,34.76,26500.0,19.3701,19.4541,19.3533,19.4541,26500.0
2008-05-28 10:15:00,34.76,34.77,34.63,34.63,35000.0,19.4541,19.4597,19.3813,19.3813,35000.0
2008-05-28 10:20:00,34.64,34.65,34.55,34.59,50800.0,19.3869,19.3925,19.3366,19.3589,50800.0
2008-05-28 10:25:00,34.59,34.68,34.55,34.66,17500.0,19.3589,19.4093,19.3366,19.3981,17500.0
2008-05-28 10:30:00,34.66,34.72,34.65,34.69,16400.0,19.3981,19.4317,19.3925,19.4149,16400.0
2008-05-28 10:35:00,34.7,34.7,34.56,34.62,33000.0,19.4205,19.4205,19.3422,19.3757,33000.0
2008-05-28 10:40:00,34.62,34.67,34.61,34.66,22000.0,19.3757,19.4037,19.3701,19.3981,22000.0
2008-05-28 10:45:00,34.67,34.69,34.62,34.65,31500.0,19.4037,19.4149,19.3757,19.3925,31500.0
2008-05-28 10:50:00,34.65,34.69,34.62,34.65,15100.0,19.3925,19.4149,19.3757,19.3925,15100.0
2008-05-28 10:55:00,34.63,34.7,34.63,34.69,23900.0,19.3813,19.4205,19.3813,19.4149,23900.0
2008-05-28 11:00:00,34.7,34.7,34.56,34.59,32800.0,19.4205,19.4205,19.3422,19.3589,32800.0
2008-05-28 11:05:00,34.59,34.67,34.58,34.67,23400.0,19.3589,19.4037,19.3533,19.4037,23400.0
2008-05-28 11:10:00,34.67,34.71,34.62,34.63,11800.0,19.4037,19.4261,19.3757,19.3813,11800.0
2008-05-28 11:15:00,34.61,34.68,34.59,34.64,23700.0,19.3701,19.4093,19.3589,19.3869,23700.0
2008-05-28 11:20:00,34.65,34.66,34.59,34.6,25300.0,19.3925,19.3981,19.3589,19.3645,25300.0
2008-05-28 11:25:00,34.59,34.59,34.47,34.49,42300.0,19.3589,19.3589,19.2918,19.303,42300.0
2008-05-28 11:30:00,34.49,34.5,34.45,34.5,35800.0,19.303,19.3086,19.2806,19.3086,35800.0
2008-05-28 11:35:00,34.5,34.6,34.45,34.51,140200.0,19.3086,19.3645,19.2806,19.3142,140200.0
2008-05-28 11:40:00,34.51,34.58,34.46,34.46,22100.0,19.3142,19.3533,19.2862,19.2862,22100.0
2008-05-28 11:45:00,34.47,34.5,34.46,34.5,10100.0,19.2918,19.3086,19.2862,19.3086,10100.0
2008-05-28 11:50:00,34.49,34.51,34.47,34.47,13200.0,19.303,19.3142,19.2918,19.2918,13200.0
2008-05-28 11:55:00,34.47,34.48,34.39,34.39,23700.0,19.2918,19.2974,19.247,19.247,23700.0
2008-05-28 12:00:00,34.4,34.4,34.25,34.26,74800.0,19.2526,19.2526,19.1687,19.1743,74800.0
2008-05-28 12:05:00,34.28,34.31,34.25,34.25,23600.0,19.1854,19.2022,19.1687,19.1687,23600.0
2008-05-28 12:10:00,34.25,34.33,34.25,34.33,24200.0,19.1687,19.2134,19.1687,19.2134,24200.0
2008-05-28 12:15:00,34.32,34.37,34.31,34.36,33300.0,19.2078,19.2358,19.2022,19.2302,33300.0
2008-05-28 12:20:00,34.34,34.41,34.34,34.41,16400.0,19.219,19.2582,19.219,19.2582,16400.0
2008-05-28 12:25:00,34.39,34.43,34.39,34.4,8700.0,19.247,19.2694,19.247,19.2526,8700.0
2008-05-28 12:30:00,34.41,34.44,34.38,34.4,15300.0,19.2582,19.275,19.2414,19.2526,15300.0
2008-05-28 12:35:00,34.42,34.45,34.42,34.43,4000.0,19.2638,19.2806,19.2638,19.2694,4000.0
2008-05-28 12:40:00,34.43,34.45,34.43,34.43,7000.0,19.2694,19.2806,19.2694,19.2694,7000.0
2008-05-28 12:45:00,34.43,34.44,34.4,34.4,9700.0,19.2694,19.275,19.2526,19.2526,9700.0
2008-05-28 12:50:00,34.4,34.44,34.37,34.39,23600.0,19.2526,19.275,19.2358,19.247,23600.0
2008-05-28 12:55:00,34.4,34.43,34.39,34.43,9900.0,19.2526,19.2694,19.247,19.2694,9900.0
2008-05-28 13:00:00,34.44,34.44,34.36,34.38,32600.0,19.275,19.275,19.2302,19.2414,32600.0
2008-05-28 13:05:00,34.36,34.41,34.36,34.4,12100.0,19.2302,19.2582,19.2302,19.2526,12100.0
2008-05-28 13:10:00,34.41,34.45,34.4,34.45,13300.0,19.2582,19.2806,19.2526,19.2806,13300.0
2008-05-28 13:15:00,34.43,34.44,34.39,34.39,28000.0,19.2694,19.275,19.247,19.247,28000.0
2008-05-28 13:20:00,34.39,34.41,34.35,34.39,19500.0,19.247,19.2582,19.2246,19.247,19500.0
2008-05-28 13:25:00,34.38,34.4,34.36,34.38,17900.0,19.2414,19.2526,19.2302,19.2414,17900.0
2008-05-28 13:30:00,34.39,34.41,34.31,34.33,26600.0,19.247,19.2582,19.2022,19.2134,26600.0
2008-05-28 13:35:00,34.32,34.36,34.31,34.35,13400.0,19.2078,19.2302,19.2022,19.2246,13400.0
2008-05-28 13:40:00,34.34,34.36,34.33,34.35,23400.0,19.219,19.2302,19.2134,19.2246,23400.0
2008-05-28 13:45:00,34.35,34.38,34.34,34.35,22100.0,19.2246,19.2414,19.219,19.2246,22100.0
2008-05-28 13:50:00,34.35,34.37,34.31,34.34,26100.0,19.2246,19.2358,19.2022,19.219,26100.0
2008-05-28 13:55:00,34.35,34.41,34.34,34.4,14000.0,19.2246,19.2582,19.219,19.2526,14000.0
2008-05-28 14:00:00,34.41,34.42,34.34,34.39,38500.0,19.2582,19.2638,19.219,19.247,38500.0
2008-05-28 14:05:00,34.39,34.44,34.38,34.41,25200.0,19.247,19.275,19.2414,19.2582,25200.0
2008-05-28 14:10:00,34.42,34.43,34.41,34.41,9500.0,19.2638,19.2694,19.2582,19.2582,9500.0
2008-05-28 14:15:00,34.42,34.42,34.34,34.34,21900.0,19.2638,19.2638,19.219,19.219,21900.0
2008-05-28 14:20:00,34.34,34.35,34.26,34.32,32100.0,19.219,19.2246,19.1743,19.2078,32100.0
2008-05-28 14:25:00,34.32,34.35,34.3,34.32,28200.0,19.2078,19.2246,19.1966,19.2078,28200.0
2008-05-28 14:30:00,34.31,34.35,34.31,34.33,25700.0,19.2022,19.2246,19.2022,19.2134,25700.0
2008-05-28 14:35:00,34.34,34.41,34.33,34.36,34500.0,19.219,19.2582,19.2134,19.2302,34500.0
2008-05-28 14:40:00,34.37,34.38,34.33,34.36,18400.0,19.2358,19.2414,19.2134,19.2302,18400.0
2008-05-28 14:45:00,34.37,34.4,34.36,34.38,14800.0,19.2358,19.2526,19.2302,19.2414,14800.0
2008-05-28 14:50:00,34.37,34.38,34.34,34.34,18900.0,19.2358,19.2414,19.219,19.219,18900.0
2008-05-28 14:55:00,34.35,34.35,34.29,34.3,34600.0,19.2246,19.2246,19.191,19.1966,34600.0
2008-05-28 15:00:00,34.3,34.37,34.3,34.37,26300.0,19.1966,19.2358,19.1966,19.2358,26300.0
2008-05-28 15:05:00,34.38,34.38,34.36,34.38,18800.0,19.2414,19.2414,19.2302,19.2414,18800.0
2008-05-28 15:10:00,34.38,34.38,34.32,34.33,22200.0,19.2414,19.2414,19.2078,19.2134,22200.0
2008-05-28 15:15:00,34.33,34.38,34.32,34.38,23600.0,19.2134,19.2414,19.2078,19.2414,23600.0
2008-05-28 15:20:00,34.38,34.4,34.37,34.4,41800.0,19.2414,19.2526,19.2358,19.2526,41800.0
2008-05-28 15:25:00,34.39,34.48,34.39,34.47,62800.0,19.247,19.2974,19.247,19.2918,62800.0
2008-05-28 15:30:00,34.47,34.5,34.45,34.5,27400.0,19.2918,19.3086,19.2806,19.3086,27400.0
2008-05-28 15:35:00,34.49,34.5,34.43,34.46,41100.0,19.303,19.3086,19.2694,19.2862,41100.0
2008-05-28 15:40:00,34.45,34.47,34.42,34.42,21400.0,19.2806,19.2918,19.2638,19.2638,21400.0
2008-05-28 15:45:00,34.42,34.5,34.4,34.48,35700.0,19.2638,19.3086,19.2526,19.2974,35700.0
2008-05-28 15:50:00,34.49,34.49,34.44,34.45,72400.0,19.303,19.303,19.275,19.2806,72400.0
2008-05-28 15:55:00,34.45,34.47,34.44,34.46,63900.0,19.2806,19.2918,19.275,19.2862,63900.0
2008-05-29 09:30:00,34.59,34.69,34.57,34.61,31400.0,19.3589,19.4149,19.3478,19.3701,31400.0
2008-05-29 09:35:00,34.6,34.68,34.6,34.64,31000.0,19.3645,19.4093,19.3645,19.3869,31000.0
2008-05-29 09:40:00,34.65,34.82,34.65,34.74,26900.0,19.3925,19.4877,19.3925,19.4429,26900.0
2008-05-29 09:45:00,34.74,34.79,34.72,34.74,20600.0,19.4429,19.4709,19.4317,19.4429,20600.0
2008-05-29 09:50:00,34.74,34.75,34.69,34.74,33900.0,19.4429,19.4485,19.4149,19.4429,33900.0
2008-05-29 09:55:00,34.74,34.76,34.73,34.74,29300.0,19.4429,19.4541,19.4373,19.4429,29300.0
2008-05-29 10:00:00,34.75,34.76,34.53,34.54,62900.0,19.4485,19.4541,19.3254,19.331,62900.0
2008-05-29 10:05:00,34.53,34.66,34.53,34.65,20700.0,19.3254,19.3981,19.3254,19.3925,20700.0
2008-05-29 10:10:00,34.65,34.65,34.49,34.51,36800.0,19.3925,19.3925,19.303,19.3142,36800.0
2008-05-29 10:15:00,34.51,34.64,34.51,34.58,37100.0,19.3142,19.3869,19.3142,19.3533,37100.0
2008-05-29 10:20:00,34.59,34.67,34.58,34.63,39600.0,19.3589,19.4037,19.3533,19.3813,39600.0
2008-05-29 10:25:00,34.63,34.71,34.61,34.64,46500.0,19.3813,19.4261,19.3701,19.3869,46500.0
2008-05-29 10:30:00,34.63,34.65,34.43,34.51,63300.0,19.3813,19.3925,19.2694,19.3142,63300.0
2008-05-29 10:35:00,34.52,34.66,34.5,34.65,42300.0,19.3198,19.3981,19.3086,19.3925,42300.0
2008-05-29 10:40:00,34.66,34.68,34.6,34.65,29500.0,19.3981,19.4093,19.3645,19.3925,29500.0
2008-05-29 10:45:00,34.67,34.84,34.67,34.76,41600.0,19.4037,19.4989,19.4037,19.4541,41600.0
2008-05-29 10:50:00,34.76,34.84,34.74,34.83,27000.0,19.4541,19.4989,19.4429,19.4933,27000.0
2008-05-29 10:55:00,34.82,34.87,34.81,34.81,19000.0,19.4877,19.5157,19.4821,19.4821,19000.0
2008-05-29 11:00:00,34.81,34.88,34.79,34.86,26800.0,19.4821,19.5212,19.4709,19.5101,26800.0
2008-05-29 11:05:00,34.85,34.86,34.8,34.82,63600.0,19.5045,19.5101,19.4765,19.4877,63600.0
2008-05-29 11:10:00,34.82,34.9,34.82,34.88,20800.0,19.4877,19.5324,19.4877,19.5212,20800.0
2008-05-29 11:15:00,34.89,34.9,34.86,34.88,18100.0,19.5268,19.5324,19.5101,19.5212,18100.0
2008-05-29 11:20:00,34.87,34.9,34.85,34.87,18000.0,19.5157,19.5324,19.5045,19.5157,18000.0
2008-05-29 11:25:00,34.87,34.95,34.86,34.9,23100.0,19.5157,19.5604,19.5101,19.5324,23100.0
2008-05-29 11:30:00,34.9,34.99,34.9,34.98,24600.0,19.5324,19.5828,19.5324,19.5772,24600.0
2008-05-29 11:35:00,34.98,35.03,34.98,35.01,19800.0,19.5772,19.6052,19.5772,19.594,19800.0
2008-05-29 11:40:00,35.01,35.07,35.0,35.04,25000.0,19.594,19.6276,19.5884,19.6108,25000.0
2008-05-29 11:45:00,35.03,35.11,35.03,35.11,31200.0,19.6052,19.65,19.6052,19.65,31200.0
2008-05-29 11:50:00,35.12,35.15,35.09,35.12,28400.0,19.6556,19.6724,19.6388,19.6556,28400.0
2008-05-29 11:55:00,35.12,35.15,35.09,35.12,18400.0,19.6556,19.6724,19.6388,19.6556,18400.0
2008-05-29 12:00:00,35.12,35.12,35.04,35.04,15200.0,19.6556,19.6556,19.6108,19.6108,15200.0
2008-05-29 12:05:00,35.04,35.1,35.03,35.1,8600.0,19.6108,19.6444,19.6052,19.6444,8600.0
2008-05-29 12:10:00,35.1,35.15,35.09,35.13,21900.0,19.6444,19.6724,19.6388,19.6612,21900.0
2008-05-29 12:15:00,35.12,35.15,35.08,35.14,22300.0,19.6556,19.6724,19.6332,19.6668,22300.0
2008-05-29 12:20:00,35.14,35.16,35.13,35.14,12700.0,19.6668,19.678,19.6612,19.6668,12700.0
2008-05-29 12:25:00,35.15,35.2,35.15,35.18,20800.0,19.6724,19.7003,19.6724,19.6892,20800.0
2008-05-29 12:30:00,35.19,35.24,35.17,35.21,24300.0,19.6947,19.7227,19.6836,19.7059,24300.0
2008-05-29 12:35:00,35.2,35.32,35.19,35.32,19600.0,19.7003,19.7675,19.6947,19.7675,19600.0
2008-05-29 12:40:00,35.32,35.32,35.27,35.28,19400.0,19.7675,19.7675,19.7395,19.7451,19400.0
2008-05-29 12:45:00,35.28,35.32,35.28,35.3,11700.0,19.7451,19.7675,19.7451,19.7563,11700.0
2008-05-29 12:50:00,35.31,35.32,35.3,35.31,12400.0,19.7619,19.7675,19.7563,19.7619,12400.0
2008-05-29 12:55:00,35.3,35.33,35.29,35.33,32600.0,19.7563,19.7731,19.7507,19.7731,32600.0
2008-05-29 13:00:00,35.32,35.32,35.29,35.31,18600.0,19.7675,19.7675,19.7507,19.7619,18600.0
2008-05-29 13:05:00,35.31,35.31,35.29,35.29,17000.0,19.7619,19.7619,19.7507,19.7507,17000.0
2008-05-29 13:10:00,35.3,35.31,35.29,35.31,8800.0,19.7563,19.7619,19.7507,19.7619,8800.0
2008-05-29 13:15:00,35.3,35.3,35.18,35.19,39500.0,19.7563,19.7563,19.6892,19.6947,39500.0
2008-05-29 13:20:00,35.19,35.2,35.18,35.2,23100.0,19.6947,19.7003,19.6892,19.7003,23100.0
2008-05-29 13:25:00,35.21,35.24,35.21,35.22,16100.0,19.7059,19.7227,19.7059,19.7115,16100.0
2008-05-29 13:30:00,35.22,35.27,35.22,35.27,34200.0,19.7115,19.7395,19.7115,19.7395,34200.0
2008-05-29 13:35:00,35.27,35.28,35.24,35.24,28700.0,19.7395,19.7451,19.7227,19.7227,28700.0
2008-05-29 13:40:00,35.24,35.27,35.24,35.25,20000.0,19.7227,19.7395,19.7227,19.7283,20000.0
2008-05-29 13:45:00,35.26,35.3,35.24,35.26,31400.0,19.7339,19.7563,19.7227,19.7339,31400.0
2008-05-29 13:50:00,35.26,35.27,35.23,35.23,20200.0,19.7339,19.7395,19.7171,19.7171,20200.0
2008-05-29 13:55:00,35.23,35.24,35.15,35.16,29000.0,19.7171,19.7227,19.6724,19.678,29000.0
2008-05-29 14:00:00,35.16,35.2,35.14,35.14,25400.0,19.678,19.7003,19.6668,19.6668,25400.0
2008-05-29 14:05:00,35.15,35.19,35.14,35.18,42100.0,19.6724,19.6947,19.6668,19.6892,42100.0
2008-05-29 14:10:00,35.18,35.24,35.17,35.24,23500.0,19.6892,19.7227,19.6836,19.7227,23500.0
2008-05-29 14:15:00,35.24,35.32,35.24,35.31,31200.0,19.7227,19.7675,19.7227,19.7619,31200.0
2008-05-29 14:20:00,35.32,35.36,35.3,35.31,47900.0,19.7675,19.7899,19.7563,19.7619,47900.0
2008-05-29 14:25:00,35.31,35.32,35.24,35.25,44600.0,19.7619,19.7675,19.7227,19.7283,44600.0
2008-05-29 14:30:00,35.26,35.33,35.26,35.28,30100.0,19.7339,19.7731,19.7339,19.7451,30100.0
2008-05-29 14:35:00,35.28,35.28,35.24,35.25,25300.0,19.7451,19.7451,19.7227,19.7283,25300.0
2008-05-29 14:40:00,35.25,35.26,35.21,35.21,28900.0,19.7283,19.7339,19.7059,19.7059,28900.0
2008-05-29 14:45:00,35.22,35.25,35.2,35.22,69000.0,19.7115,19.7283,19.7003,19.7115,69000.0
2008-05-29 14:50:00,35.23,35.27,35.21,35.21,44900.0,19.7171,19.7395,19.7059,19.7059,44900.0
2008-05-29 14:55:00,35.21,35.22,35.1,35.16,49900.0,19.7059,19.7115,19.6444,19.678,49900.0
2008-05-29 15:00:00,35.15,35.18,35.13,35.18,51200.0,19.6724,19.6892,19.6612,19.6892,51200.0
2008-05-29 15:05:00,35.18,35.19,35.13,35.13,77900.0,19.6892,19.6947,19.6612,19.6612,77900.0
2008-05-29 15:10:00,35.13,35.15,35.1,35.11,40000.0,19.6612,19.6724,19.6444,19.65,40000.0
2008-05-29 15:15:00,35.1,35.12,35.1,35.12,33200.0,19.6444,19.6556,19.6444,19.6556,33200.0
2008-05-29 15:20:00,35.12,35.12,35.01,35.01,76500.0,19.6556,19.6556,19.594,19.594,76500.0
2008-05-29 15:25:00,35.02,35.05,35.02,35.03,34400.0,19.5996,19.6164,19.5996,19.6052,34400.0
2008-05-29 15:30:00,35.03,35.08,35.03,35.05,49700.0,19.6052,19.6332,19.6052,19.6164,49700.0
2008-05-29 15:35:00,35.05,35.1,35.03,35.1,33500.0,19.6164,19.6444,19.6052,19.6444,33500.0
2008-05-29 15:40:00,35.09,35.1,35.02,35.09,46100.0,19.6388,19.6444,19.5996,19.6388,46100.0
2008-05-29 15:45:00,35.08,35.14,35.08,35.13,50600.0,19.6332,19.6668,19.6332,19.6612,50600.0
2008-05-29 15:50:00,35.12,35.12,35.01,35.02,72400.0,19.6556,19.6556,19.594,19.5996,72400.0
2008-05-29 15:55:00,35.02,35.04,35.01,35.01,104900.0,19.5996,19.6108,19.594,19.594,104900.0
2008-05-30 09:30:00,35.04,35.25,34.81,34.81,34900.0,19.6108,19.7283,19.4821,19.4821,34900.0
2008-05-30 09:35:00,34.81,34.87,34.76,34.8,11200.0,19.4821,19.5157,19.4541,19.4765,11200.0
2008-05-30 09:40:00,34.81,34.98,34.81,34.98,21700.0,19.4821,19.5772,19.4821,19.5772,21700.0
2008-05-30 09:45:00,34.98,34.98,34.86,34.88,17700.0,19.5772,19.5772,19.5101,19.5212,17700.0
2008-05-30 09:50:00,34.87,34.89,34.84,34.86,22000.0,19.5157,19.5268,19.4989,19.5101,22000.0
2008-05-30 09:55:00,34.86,34.86,34.73,34.8,32500.0,19.5101,19.5101,19.4373,19.4765,32500.0
2008-05-30 10:00:00,34.79,34.86,34.77,34.81,30200.0,19.4709,19.5101,19.4597,19.4821,30200.0
2008-05-30 10:05:00,34.81,34.85,34.79,34.79,29700.0,19.4821,19.5045,19.4709,19.4709,29700.0
2008-05-30 10:10:00,34.79,34.84,34.78,34.83,15700.0,19.4709,19.4989,19.4653,19.4933,15700.0
2008-05-30 10:15:00,34.83,34.84,34.77,34.77,17700.0,19.4933,19.4989,19.4597,19.4597,17700.0
2008-05-30 10:20:00,34.78,34.88,34.76,34.88,27900.0,19.4653,19.5212,19.4541,19.5212,27900.0
2008-05-30 10:25:00,34.87,34.95,34.87,34.91,31600.0,19.5157,19.5604,19.5157,19.538,31600.0
2008-05-30 10:30:00,34.91,34.93,34.88,34.92,36700.0,19.538,19.5492,19.5212,19.5436,36700.0
2008-05-30 10:35:00,34.91,34.94,34.89,34.9,24300.0,19.538,19.5548,19.5268,19.5324,24300.0
2008-05-30 10:40:00,34.91,34.92,34.85,34.86,18700.0,19.538,19.5436,19.5045,19.5101,18700.0
2008-05-30 10:45:00,34.86,34.88,34.84,34.85,15600.0,19.5101,19.5212,19.4989,19.5045,15600.0
2008-05-30 10:50:00,34.85,34.85,34.75,34.77,10000.0,19.5045,19.5045,19.4485,19.4597,10000.0
2008-05-30 10:55:00,34.78,34.78,34.71,34.73,28400.0,19.4653,19.4653,19.4261,19.4373,28400.0
2008-05-30 11:00:00,34.72,34.73,34.66,34.69,52000.0,19.4317,19.4373,19.3981,19.4149,52000.0
2008-05-30 11:05:00,34.7,34.7,34.6,34.63,38600.0,19.4205,19.4205,19.3645,19.3813,38600.0
2008-05-30 11:10:00,34.63,34.63,34.57,34.59,59800.0,19.3813,19.3813,19.3478,19.3589,59800.0
2008-05-30 11:15:00,34.59,34.62,34.53,34.53,56900.0,19.3589,19.3757,19.3254,19.3254,56900.0
2008-05-30 11:20:00,34.54,34.56,34.54,34.55,23700.0,19.331,19.3422,19.331,19.3366,23700.0
2008-05-30 11:25:00,34.55,34.57,34.52,34.52,16700.0,19.3366,19.3478,19.3198,19.3198,16700.0
2008-05-30 11:30:00,34.53,34.53,34.47,34.53,53500.0,19.3254,19.3254,19.2918,19.3254,53500.0
2008-05-30 11:35:00,34.53,34.53,34.49,34.49,23100.0,19.3254,19.3254,19.303,19.303,23100.0
2008-05-30 11:40:00,34.5,34.59,34.49,34.59,26900.0,19.3086,19.3589,19.303,19.3589,26900.0
2008-05-30 11:45:00,34.59,34.6,34.57,34.6,31700.0,19.3589,19.3645,19.3478,19.3645,31700.0
2008-05-30 11:50:00,34.6,34.65,34.59,34.65,35400.0,19.3645,19.3925,19.3589,19.3925,35400.0
2008-05-30 11:55:00,34.65,34.68,34.61,34.61,45500.0,19.3925,19.4093,19.3701,19.3701,45500.0
2008-05-30 12:00:00,34.61,34.62,34.6,34.6,13900.0,19.3701,19.3757,19.3645,19.3645,13900.0
2008-05-30 12:05:00,34.61,34.62,34.58,34.62,53000.0,19.3701,19.3757,19.3533,19.3757,53000.0
2008-05-30 12:10:00,34.61,34.64,34.6,34.62,41600.0,19.3701,19.3869,19.3645,19.3757,41600.0
2008-05-30 12:15:00,34.62,34.66,34.61,34.66,73400.0,19.3757,19.3981,19.3701,19.3981,73400.0
2008-05-30 12:20:00,34.67,34.69,34.65,34.66,34700.0,19.4037,19.4149,19.3925,19.3981,34700.0
2008-05-30 12:25:00,34.67,34.72,34.67,34.7,14000.0,19.4037,19.4317,19.4037,19.4205,14000.0
2008-05-30 12:30:00,34.71,34.74,34.69,34.7,47100.0,19.4261,19.4429,19.4149,19.4205,47100.0
2008-05-30 12:35:00,34.7,34.73,34.67,34.73,33900.0,19.4205,19.4373,19.4037,19.4373,33900.0
2008-05-30 12:40:00,34.72,34.73,34.67,34.7,38900.0,19.4317,19.4373,19.4037,19.4205,38900.0
2008-05-30 12:45:00,34.7,34.71,34.64,34.65,36700.0,19.4205,19.4261,19.3869,19.3925,36700.0
2008-05-30 12:50:00,34.65,34.67,34.64,34.64,24900.0,19.3925,19.4037,19.3869,19.3869,24900.0
2008-05-30 12:55:00,34.64,34.65,34.62,34.65,16300.0,19.3869,19.3925,19.3757,19.3925,16300.0
2008-05-30 13:00:00,34.65,34.67,34.64,34.66,38500.0,19.3925,19.4037,19.3869,19.3981,38500.0
2008-05-30 13:05:00,34.67,34.7,34.65,34.67,78700.0,19.4037,19.4205,19.3925,19.4037,78700.0
2008-05-30 13:10:00,34.66,34.67,34.6,34.6,25600.0,19.3981,19.4037,19.3645,19.3645,25600.0
2008-05-30 13:15:00,34.6,34.61,34.57,34.59,15500.0,19.3645,19.3701,19.3478,19.3589,15500.0
2008-05-30 13:20:00,34.59,34.65,34.58,34.64,26400.0,19.3589,19.3925,19.3533,19.3869,26400.0
2008-05-30 13:25:00,34.64,34.65,34.64,34.64,18700.0,19.3869,19.3925,19.3869,19.3869,18700.0
2008-05-30 13:30:00,34.65,34.65,34.63,34.63,23700.0,19.3925,19.3925,19.3813,19.3813,23700.0
2008-05-30 13:35:00,34.64,34.64,34.58,34.63,31500.0,19.3869,19.3869,19.3533,19.3813,31500.0
2008-05-30 13:40:00,34.62,34.65,34.58,34.61,25500.0,19.3757,19.3925,19.3533,19.3701,25500.0
2008-05-30 13:45:00,34.62,34.65,34.61,34.65,34100.0,19.3757,19.3925,19.3701,19.3925,34100.0
2008-05-30 13:50:00,34.64,34.65,34.62,34.62,26900.0,19.3869,19.3925,19.3757,19.3757,26900.0
2008-05-30 13:55:00,34.62,34.63,34.62,34.62,10100.0,19.3757,19.3813,19.3757,19.3757,10100.0
2008-05-30 14:00:00,34.62,34.63,34.57,34.58,32200.0,19.3757,19.3813,19.3478,19.3533,32200.0
2008-05-30 14:05:00,34.58,34.64,34.58,34.64,42400.0,19.3533,19.3869,19.3533,19.3869,42400.0
2008-05-30 14:10:00,34.64,34.67,34.63,34.66,44500.0,19.3869,19.4037,19.3813,19.3981,44500.0
2008-05-30 14:15:00,34.66,34.7,34.65,34.69,35700.0,19.3981,19.4205,19.3925,19.4149,35700.0
2008-05-30 14:20:00,34.7,34.71,34.67,34.69,67200.0,19.4205,19.4261,19.4037,19.4149,67200.0
2008-05-30 14:25:00,34.7,34.71,34.67,34.68,25400.0,19.4205,19.4261,19.4037,19.4093,25400.0
2008-05-30 14:30:00,34.69,34.72,34.68,34.71,55100.0,19.4149,19.4317,19.4093,19.4261,55100.0
2008-05-30 14:35:00,34.71,34.72,34.68,34.7,64200.0,19.4261,19.4317,19.4093,19.4205,64200.0
2008-05-30 14:40:00,34.71,34.8,34.7,34.78,48300.0,19.4261,19.4765,19.4205,19.4653,48300.0
2008-05-30 14:45:00,34.77,34.78,34.71,34.71,37500.0,19.4597,19.4653,19.4261,19.4261,37500.0
2008-05-30 14:50:00,34.72,34.74,34.71,34.72,23700.0,19.4317,19.4429,19.4261,19.4317,23700.0
2008-05-30 14:55:00,34.72,34.74,34.7,34.72,28700.0,19.4317,19.4429,19.4205,19.4317,28700.0
2008-05-30 15:00:00,34.72,34.74,34.69,34.7,68100.0,19.4317,19.4429,19.4149,19.4205,68100.0
2008-05-30 15:05:00,34.71,34.71,34.68,34.69,22100.0,19.4261,19.4261,19.4093,19.4149,22100.0
2008-05-30 15:10:00,34.68,34.69,34.66,34.66,31800.0,19.4093,19.4149,19.3981,19.3981,31800.0
2008-05-30 15:15:00,34.66,34.66,34.56,34.58,71200.0,19.3981,19.3981,19.3422,19.3533,71200.0
2008-05-30 15:20:00,34.58,34.59,34.54,34.54,74200.0,19.3533,19.3589,19.331,19.331,74200.0
2008-05-30 15:25:00,34.54,34.61,34.52,34.61,35800.0,19.331,19.3701,19.3198,19.3701,35800.0
2008-05-30 15:30:00,34.61,34.65,34.61,34.63,22900.0,19.3701,19.3925,19.3701,19.3813,22900.0
2008-05-30 15:35:00,34.63,34.63,34.59,34.59,59000.0,19.3813,19.3813,19.3589,19.3589,59000.0
2008-05-30 15:40:00,34.6,34.6,34.58,34.59,58600.0,19.3645,19.3645,19.3533,19.3589,58600.0
2008-05-30 15:45:00,34.59,34.66,34.59,34.66,79700.0,19.3589,19.3981,19.3589,19.3981,79700.0
2008-05-30 15:50:00,34.66,34.67,34.6,34.62,127600.0,19.3981,19.4037,19.3645,19.3757,127600.0
2008-05-30 15:55:00,34.61,34.62,34.51,34.51,142300.0,19.3701,19.3757,19.3142,19.3142,142300.0
2008-06-02 09:30:00,34.39,34.4,34.0,34.05,59600.0,19.247,19.2526,19.0287,19.0567,59600.0
2008-06-02 09:35:00,34.02,34.28,34.02,34.28,105300.0,19.0399,19.1854,19.0399,19.1854,105300.0
2008-06-02 09:40:00,34.28,34.34,34.19,34.21,67900.0,19.1854,19.219,19.1351,19.1463,67900.0
2008-06-02 09:45:00,34.21,34.22,34.14,34.19,64200.0,19.1463,19.1519,19.1071,19.1351,64200.0
2008-06-02 09:50:00,34.19,34.19,34.01,34.01,36900.0,19.1351,19.1351,19.0343,19.0343,36900.0
2008-06-02 09:55:00,34.01,34.01,33.89,33.92,56100.0,19.0343,19.0343,18.9672,18.984,56100.0
2008-06-02 10:00:00,33.91,33.96,33.84,33.94,84700.0,18.9784,19.0064,18.9392,18.9952,84700.0
2008-06-02 10:05:00,33.94,33.96,33.82,33.86,59700.0,18.9952,19.0064,18.928,18.9504,59700.0
2008-06-02 10:10:00,33.85,33.86,33.65,33.69,82300.0,18.9448,18.9504,18.8329,18.8552,82300.0
2008-06-02 10:15:00,33.7,33.89,33.69,33.88,96900.0,18.8608,18.9672,18.8552,18.9616,96900.0
2008-06-02 10:20:00,33.88,33.91,33.86,33.9,61100.0,18.9616,18.9784,18.9504,18.9728,61100.0
2008-06-02 10:25:00,33.9,34.02,33.9,34.01,89800.0,18.9728,19.0399,18.9728,19.0343,89800.0
2008-06-02 10:30:00,34.0,34.03,33.98,34.0,87500.0,19.0287,19.0455,19.0175,19.0287,87500.0
2008-06-02 10:35:00,34.0,34.02,33.97,34.0,69200.0,19.0287,19.0399,19.012,19.0287,69200.0
2008-06-02 10:40:00,34.0,34.02,33.97,34.0,46100.0,19.0287,19.0399,19.012,19.0287,46100.0
2008-06-02 10:45:00,34.0,34.0,33.94,33.97,29000.0,19.0287,19.0287,18.9952,19.012,29000.0
2008-06-02 10:50:00,33.97,33.99,33.95,33.97,30500.0,19.012,19.0231,19.0008,19.012,30500.0
2008-06-02 10:55:00,33.96,34.0,33.94,33.94,21700.0,19.0064,19.0287,18.9952,18.9952,21700.0
2008-06-02 11:00:00,33.94,33.99,33.85,33.85,31400.0,18.9952,19.0231,18.9448,18.9448,31400.0
2008-06-02 11:05:00,33.84,33.89,33.83,33.84,38300.0,18.9392,18.9672,18.9336,18.9392,38300.0
2008-06-02 11:10:00,33.84,33.85,33.79,33.81,27500.0,18.9392,18.9448,18.9112,18.9224,27500.0
2008-06-02 11:15:00,33.81,33.85,33.8,33.85,21000.0,18.9224,18.9448,18.9168,18.9448,21000.0
2008-06-02 11:20:00,33.85,33.85,33.78,33.82,33500.0,18.9448,18.9448,18.9056,18.928,33500.0
2008-06-02 11:25:00,33.83,33.85,33.8,33.81,28900.0,18.9336,18.9448,18.9168,18.9224,28900.0
2008-06-02 11:30:00,33.81,33.81,33.76,33.81,34300.0,18.9224,18.9224,18.8944,18.9224,34300.0
2008-06-02 11:35:00,33.81,33.82,33.75,33.77,44100.0,18.9224,18.928,18.8888,18.9,44100.0
2008-06-02 11:40:00,33.76,33.82,33.76,33.82,32700.0,18.8944,18.928,18.8944,18.928,32700.0
2008-06-02 11:45:00,33.82,33.83,33.78,33.83,35900.0,18.928,18.9336,18.9056,18.9336,35900.0
2008-06-02 11:50:00,33.83,33.9,33.83,33.88,54800.0,18.9336,18.9728,18.9336,18.9616,54800.0
2008-06-02 11:55:00,33.88,33.92,33.87,33.91,39900.0,18.9616,18.984,18.956,18.9784,39900.0
2008-06-02 12:00:00,33.91,33.91,33.87,33.88,19200.0,18.9784,18.9784,18.956,18.9616,19200.0
2008-06-02 12:05:00,33.88,33.88,33.81,33.81,46500.0,18.9616,18.9616,18.9224,18.9224,46500.0
2008-06-02 12:10:00,33.82,33.83,33.79,33.79,23500.0,18.928,18.9336,18.9112,18.9112,23500.0
2008-06-02 12:15:00,33.79,33.84,33.77,33.84,26000.0,18.9112,18.9392,18.9,18.9392,26000.0
2008-06-02 12:20:00,33.84,33.9,33.83,33.88,20100.0,18.9392,18.9728,18.9336,18.9616,20100.0
2008-06-02 12:25:00,33.88,33.89,33.86,33.86,8200.0,18.9616,18.9672,18.9504,18.9504,8200.0
2008-06-02 12:30:00,33.86,33.87,33.78,33.79,37500.0,18.9504,18.956,18.9056,18.9112,37500.0
2008-06-02 12:35:00,33.79,33.79,33.74,33.79,34800.0,18.9112,18.9112,18.8832,18.9112,34800.0
2008-06-02 12:40:00,33.79,33.8,33.67,33.72,82200.0,18.9112,18.9168,18.8441,18.872,82200.0
2008-06-02 12:45:00,33.73,33.74,33.64,33.64,50300.0,18.8776,18.8832,18.8273,18.8273,50300.0
2008-06-02 12:50:00,33.64,33.8,33.64,33.74,43900.0,18.8273,18.9168,18.8273,18.8832,43900.0
2008-06-02 12:55:00,33.75,33.78,33.68,33.68,38100.0,18.8888,18.9056,18.8496,18.8496,38100.0
2008-06-02 13:00:00,33.68,33.75,33.66,33.74,37800.0,18.8496,18.8888,18.8385,18.8832,37800.0
2008-06-02 13:05:00,33.75,33.75,33.67,33.71,32700.0,18.8888,18.8888,18.8441,18.8664,32700.0
2008-06-02 13:10:00,33.71,33.8,33.71,33.78,22300.0,18.8664,18.9168,18.8664,18.9056,22300.0
2008-06-02 13:15:00,33.79,33.81,33.74,33.76,30900.0,18.9112,18.9224,18.8832,18.8944,30900.0
2008-06-02 13:20:00,33.77,33.79,33.72,33.74,19800.0,18.9,18.9112,18.872,18.8832,19800.0
2008-06-02 13:25:00,33.75,33.79,33.74,33.75,22300.0,18.8888,18.9112,18.8832,18.8888,22300.0
2008-06-02 13:30:00,33.75,33.76,33.69,33.72,36900.0,18.8888,18.8944,18.8552,18.872,36900.0
2008-06-02 13:35:00,33.73,33.76,33.72,33.75,13400.0,18.8776,18.8944,18.872,18.8888,13400.0
2008-06-02 13:40:00,33.75,33.78,33.71,33.71,27100.0,18.8888,18.9056,18.8664,18.8664,27100.0
2008-06-02 13:45:00,33.71,33.75,33.7,33.71,22000.0,18.8664,18.8888,18.8608,18.8664,22000.0
2008-06-02 13:50:00,33.72,33.78,33.72,33.77,16400.0,18.872,18.9056,18.872,18.9,16400.0
2008-06-02 13:55:00,33.77,33.79,33.75,33.79,24000.0,18.9,18.9112,18.8888,18.9112,24000.0
2008-06-02 14:00:00,33.8,33.81,33.75,33.77,55200.0,18.9168,18.9224,18.8888,18.9,55200.0
2008-06-02 14:05:00,33.77,33.85,33.76,33.83,29400.0,18.9,18.9448,18.8944,18.9336,29400.0
2008-06-02 14:10:00,33.83,33.83,33.79,33.81,25100.0,18.9336,18.9336,18.9112,18.9224,25100.0
2008-06-02 14:15:00,33.81,33.82,33.77,33.77,22200.0,18.9224,18.928,18.9,18.9,22200.0
2008-06-02 14:20:00,33.78,33.82,33.73,33.75,41200.0,18.9056,18.928,18.8776,18.8888,41200.0
2008-06-02 14:25:00,33.75,33.8,33.72,33.79,21600.0,18.8888,18.9168,18.872,18.9112,21600.0
2008-06-02 14:30:00,33.79,33.81,33.7,33.72,37900.0,18.9112,18.9224,18.8608,18.872,37900.0
2008-06-02 14:35:00,33.72,33.79,33.72,33.75,36600.0,18.872,18.9112,18.872,18.8888,36600.0
2008-06-02 14:40:00,33.75,33.75,33.71,33.72,21800.0,18.8888,18.8888,18.8664,18.872,21800.0
2008-06-02 14:45:00,33.72,33.72,33.69,33.7,46400.0,18.872,18.872,18.8552,18.8608,46400.0
2008-06-02 14:50:00,33.7,33.73,33.69,33.7,25300.0,18.8608,18.8776,18.8552,18.8608,25300.0
2008-06-02 14:55:00,33.7,33.7,33.62,33.62,88300.0,18.8608,18.8608,18.8161,18.8161,88300.0
2008-06-02 15:00:00,33.62,33.65,33.6,33.63,126200.0,18.8161,18.8329,18.8049,18.8217,126200.0
2008-06-02 15:05:00,33.64,33.64,33.58,33.61,40100.0,18.8273,18.8273,18.7937,18.8105,40100.0
2008-06-02 15:10:00,33.62,33.68,33.62,33.63,54500.0,18.8161,18.8496,18.8161,18.8217,54500.0
2008-06-02 15:15:00,33.64,33.64,33.58,33.61,73400.0,18.8273,18.8273,18.7937,18.8105,73400.0
2008-06-02 15:20:00,33.63,33.7,33.62,33.69,51500.0,18.8217,18.8608,18.8161,18.8552,51500.0
2008-06-02 15:25:00,33.69,33.84,33.69,33.79,77300.0,18.8552,18.9392,18.8552,18.9112,77300.0
2008-06-02 15:30:00,33.79,33.81,33.77,33.78,48700.0,18.9112,18.9224,18.9,18.9056,48700.0
2008-06-02 15:35:00,33.78,33.81,33.77,33.78,59900.0,18.9056,18.9224,18.9,18.9056,59900.0
2008-06-02 15:40:00,33.78,33.83,33.78,33.83,50500.0,18.9056,18.9336,18.9056,18.9336,50500.0
2008-06-02 15:45:00,33.83,33.9,33.82,33.86,158000.0,18.9336,18.9728,18.928,18.9504,158000.0
2008-06-02 15:50:00,33.86,33.87,33.7,33.77,262800.0,18.9504,18.956,18.8608,18.9,262800.0
2008-06-02 15:55:00,33.77,33.81,33.74,33.81,128800.0,18.9,18.9224,18.8832,18.9224,128800.0
2008-06-03 09:30:00,34.03,34.04,33.88,33.99,30400.0,19.0455,19.0511,18.9616,19.0231,30400.0
2008-06-03 09:35:00,33.97,34.14,33.97,34.1,27900.0,19.012,19.1071,19.012,19.0847,27900.0
2008-06-03 09:40:00,34.08,34.1,34.03,34.07,42000.0,19.0735,19.0847,19.0455,19.0679,42000.0
2008-06-03 09:45:00,34.07,34.07,33.93,33.99,45400.0,19.0679,19.0679,18.9896,19.0231,45400.0
2008-06-03 09:50:00,33.98,33.99,33.91,33.91,39800.0,19.0175,19.0231,18.9784,18.9784,39800.0
2008-06-03 09:55:00,33.9,33.92,33.84,33.92,71400.0,18.9728,18.984,18.9392,18.984,71400.0
2008-06-03 10:00:00,33.93,34.19,33.93,34.19,55500.0,18.9896,19.1351,18.9896,19.1351,55500.0
2008-06-03 10:05:00,34.19,34.24,34.07,34.07,61700.0,19.1351,19.1631,19.0679,19.0679,61700.0
2008-06-03 10:10:00,34.08,34.17,34.01,34.14,39500.0,19.0735,19.1239,19.0343,19.1071,39500.0
2008-06-03 10:15:00,34.15,34.15,34.05,34.05,44700.0,19.1127,19.1127,19.0567,19.0567,44700.0
2008-06-03 10:20:00,34.05,34.08,34.02,34.05,29400.0,19.0567,19.0735,19.0399,19.0567,29400.0
2008-06-03 10:25:00,34.06,34.11,34.05,34.06,23600.0,19.0623,19.0903,19.0567,19.0623,23600.0
2008-06-03 10:30:00,34.05,34.13,34.04,34.09,43700.0,19.0567,19.1015,19.0511,19.0791,43700.0
2008-06-03 10:35:00,34.09,34.09,34.06,34.07,25100.0,19.0791,19.0791,19.0623,19.0679,25100.0
2008-06-03 10:40:00,34.07,34.11,34.0,34.01,36000.0,19.0679,19.0903,19.0287,19.0343,36000.0
2008-06-03 10:45:00,34.0,34.04,33.96,34.04,19000.0,19.0287,19.0511,19.0064,19.0511,19000.0
2008-06-03 10:50:00,34.05,34.12,34.05,34.09,28500.0,19.0567,19.0959,19.0567,19.0791,28500.0
2008-06-03 10:55:00,34.08,34.14,34.08,34.11,30700.0,19.0735,19.1071,19.0735,19.0903,30700.0
2008-06-03 11:00:00,34.11,34.18,34.1,34.16,26800.0,19.0903,19.1295,19.0847,19.1183,26800.0
2008-06-03 11:05:00,34.15,34.21,34.14,34.18,20200.0,19.1127,19.1463,19.1071,19.1295,20200.0
2008-06-03 11:10:00,34.18,34.22,34.17,34.22,24000.0,19.1295,19.1519,19.1239,19.1519,24000.0
2008-06-03 11:15:00,34.21,34.33,34.21,34.3,33300.0,19.1463,19.2134,19.1463,19.1966,33300.0
2008-06-03 11:20:00,34.31,34.33,34.26,34.32,19600.0,19.2022,19.2134,19.1743,19.2078,19600.0
2008-06-03 11:25:00,34.31,34.31,34.28,34.3,22200.0,19.2022,19.2022,19.1854,19.1966,22200.0
2008-06-03 11:30:00,34.3,34.3,34.28,34.29,24200.0,19.1966,19.1966,19.1854,19.191,24200.0
2008-06-03 11:35:00,34.28,34.32,34.28,34.32,16300.0,19.1854,19.2078,19.1854,19.2078,16300.0
2008-06-03 11:40:00,34.32,34.34,34.29,34.32,27000.0,19.2078,19.219,19.191,19.2078,27000.0
2008-06-03 11:45:00,34.32,34.35,34.3,34.35,22700.0,19.2078,19.2246,19.1966,19.2246,22700.0
2008-06-03 11:50:00,34.35,34.35,34.33,34.34,20500.0,19.2246,19.2246,19.2134,19.219,20500.0
2008-06-03 11:55:00,34.35,34.35,34.32,34.33,29500.0,19.2246,19.2246,19.2078,19.2134,29500.0
2008-06-03 12:00:00,34.33,34.35,34.31,34.33,23700.0,19.2134,19.2246,19.2022,19.2134,23700.0
2008-06-03 12:05:00,34.33,34.35,34.29,34.29,18200.0,19.2134,19.2246,19.191,19.191,18200.0
2008-06-03 12:10:00,34.3,34.3,34.27,34.28,17400.0,19.1966,19.1966,19.1799,19.1854,17400.0
2008-06-03 12:15:00,34.29,34.29,34.24,34.24,24900.0,19.191,19.191,19.1631,19.1631,24900.0
2008-06-03 12:20:00,34.25,34.25,34.16,34.17,29900.0,19.1687,19.1687,19.1183,19.1239,29900.0
2008-06-03 12:25:00,34.16,34.16,34.07,34.08,39000.0,19.1183,19.1183,19.0679,19.0735,39000.0
2008-06-03 12:30:00,34.08,34.16,34.06,34.16,19600.0,19.0735,19.1183,19.0623,19.1183,19600.0
2008-06-03 12:35:00,34.17,34.18,34.14,34.14,20000.0,19.1239,19.1295,19.1071,19.1071,20000.0
2008-06-03 12:40:00,34.15,34.16,34.09,34.09,22500.0,19.1127,19.1183,19.0791,19.0791,22500.0
2008-06-03 12:45:00,34.09,34.11,34.09,34.09,15900.0,19.0791,19.0903,19.0791,19.0791,15900.0
2008-06-03 12:50:00,34.1,34.12,34.09,34.11,33000.0,19.0847,19.0959,19.0791,19.0903,33000.0
2008-06-03 12:55:00,34.1,34.13,34.04,34.05,19600.0,19.0847,19.1015,19.0511,19.0567,19600.0
2008-06-03 13:00:00,34.06,34.1,34.06,34.08,16700.0,19.0623,19.0847,19.0623,19.0735,16700.0
2008-06-03 13:05:00,34.08,34.08,34.03,34.03,32200.0,19.0735,19.0735,19.0455,19.0455,32200.0
2008-06-03 13:10:00,34.03,34.08,34.03,34.07,26600.0,19.0455,19.0735,19.0455,19.0679,26600.0
2008-06-03 13:15:00,34.08,34.08,34.05,34.07,27900.0,19.0735,19.0735,19.0567,19.0679,27900.0
2008-06-03 13:20:00,34.07,34.07,34.0,34.03,154600.0,19.0679,19.0679,19.0287,19.0455,154600.0
2008-06-03 13:25:00,34.02,34.03,33.9,33.91,45500.0,19.0399,19.0455,18.9728,18.9784,45500.0
2008-06-03 13:30:00,33.91,33.91,33.76,33.78,79400.0,18.9784,18.9784,18.8944,18.9056,79400.0
2008-06-03 13:35:00,33.78,33.81,33.67,33.69,96800.0,18.9056,18.9224,18.8441,18.8552,96800.0
2008-06-03 13:40:00,33.69,33.79,33.67,33.79,33000.0,18.8552,18.9112,18.8441,18.9112,33000.0
2008-06-03 13:45:00,33.79,33.8,33.69,33.7,41000.0,18.9112,18.9168,18.8552,18.8608,41000.0
2008-06-03 13:50:00,33.7,33.72,33.63,33.71,54800.0,18.8608,18.872,18.8217,18.8664,54800.0
2008-06-03 13:55:00,33.71,33.71,33.59,33.69,40300.0,18.8664,18.8664,18.7993,18.8552,40300.0
2008-06-03 14:00:00,33.69,33.7,33.63,33.67,39800.0,18.8552,18.8608,18.8217,18.8441,39800.0
2008-06-03 14:05:00,33.66,33.7,33.59,33.7,47900.0,18.8385,18.8608,18.7993,18.8608,47900.0
2008-06-03 14:10:00,33.7,33.76,33.7,33.74,39400.0,18.8608,18.8944,18.8608,18.8832,39400.0
2008-06-03 14:15:00,33.73,33.74,33.67,33.67,38700.0,18.8776,18.8832,18.8441,18.8441,38700.0
2008-06-03 14:20:00,33.68,33.7,33.59,33.62,47100.0,18.8496,18.8608,18.7993,18.8161,47100.0
2008-06-03 14:25:00,33.62,33.63,33.52,33.56,77800.0,18.8161,18.8217,18.7601,18.7825,77800.0
2008-06-03 14:30:00,33.55,33.65,33.55,33.56,49300.0,18.7769,18.8329,18.7769,18.7825,49300.0
2008-06-03 14:35:00,33.57,33.62,33.52,33.58,47200.0,18.7881,18.8161,18.7601,18.7937,47200.0
2008-06-03 14:40:00,33.57,33.6,33.53,33.59,43300.0,18.7881,18.8049,18.7657,18.7993,43300.0
2008-06-03 14:45:00,33.6,33.62,33.59,33.62,28800.0,18.8049,18.8161,18.7993,18.8161,28800.0
2008-06-03 14:50:00,33.63,33.64,33.56,33.56,61500.0,18.8217,18.8273,18.7825,18.7825,61500.0
2008-06-03 14:55:00,33.57,33.62,33.56,33.61,38500.0,18.7881,18.8161,18.7825,18.8105,38500.0
2008-06-03 15:00:00,33.6,33.75,33.52,33.69,132300.0,18.8049,18.8888,18.7601,18.8552,132300.0
2008-06-03 15:05:00,33.69,33.72,33.63,33.72,179500.0,18.8552,18.872,18.8217,18.872,179500.0
2008-06-03 15:10:00,33.71,33.71,33.58,33.58,106900.0,18.8664,18.8664,18.7937,18.7937,106900.0
2008-06-03 15:15:00,33.58,33.6,33.54,33.57,100200.0,18.7937,18.8049,18.7713,18.7881,100200.0
2008-06-03 15:20:00,33.57,33.59,33.53,33.58,96100.0,18.7881,18.7993,18.7657,18.7937,96100.0
2008-06-03 15:25:00,33.58,33.64,33.57,33.64,56000.0,18.7937,18.8273,18.7881,18.8273,56000.0
2008-06-03 15:30:00,33.64,33.71,33.61,33.71,69900.0,18.8273,18.8664,18.8105,18.8664,69900.0
2008-06-03 15:35:00,33.7,33.77,33.69,33.72,87500.0,18.8608,18.9,18.8552,18.872,87500.0
2008-06-03 15:40:00,33.72,33.72,33.66,33.67,88900.0,18.872,18.872,18.8385,18.8441,88900.0
2008-06-03 15:45:00,33.67,33.67,33.61,33.65,84900.0,18.8441,18.8441,18.8105,18.8329,84900.0
2008-06-03 15:50:00,33.64,33.67,33.63,33.64,140500.0,18.8273,18.8441,18.8217,18.8273,140500.0
2008-06-03 15:55:00,33.64,33.66,33.61,33.61,130100.0,18.8273,18.8385,18.8105,18.8105,130100.0
2008-06-04 09:30:00,33.58,33.74,33.43,33.43,69200.0,18.7937,18.8832,18.7097,18.7097,69200.0
2008-06-04 09:35:00,33.45,33.65,33.43,33.55,59900.0,18.7209,18.8329,18.7097,18.7769,59900.0
2008-06-04 09:40:00,33.55,33.86,33.55,33.83,83300.0,18.7769,18.9504,18.7769,18.9336,83300.0
2008-06-04 09:45:00,33.82,33.86,33.77,33.83,43100.0,18.928,18.9504,18.9,18.9336,43100.0
2008-06-04 09:50:00,33.82,33.86,33.67,33.74,37800.0,18.928,18.9504,18.8441,18.8832,37800.0
2008-06-04 09:55:00,33.74,33.79,33.6,33.67,47800.0,18.8832,18.9112,18.8049,18.8441,47800.0
2008-06-04 10:00:00,33.67,33.84,33.62,33.8,77400.0,18.8441,18.9392,18.8161,18.9168,77400.0
2008-06-04 10:05:00,33.8,33.88,33.77,33.87,44900.0,18.9168,18.9616,18.9,18.956,44900.0
2008-06-04 10:10:00,33.87,33.87,33.76,33.85,57700.0,18.956,18.956,18.8944,18.9448,57700.0
2008-06-04 10:15:00,33.87,33.88,33.79,33.81,26900.0,18.956,18.9616,18.9112,18.9224,26900.0
2008-06-04 10:20:00,33.8,33.86,33.75,33.85,33100.0,18.9168,18.9504,18.8888,18.9448,33100.0
2008-06-04 10:25:00,33.84,33.98,33.84,33.92,51200.0,18.9392,19.0175,18.9392,18.984,51200.0
2008-06-04 10:30:00,33.92,33.97,33.8,33.86,32100.0,18.984,19.012,18.9168,18.9504,32100.0
2008-06-04 10:35:00,33.85,33.92,33.75,33.83,47300.0,18.9448,18.984,18.8888,18.9336,47300.0
2008-06-04 10:40:00,33.83,33.85,33.73,33.81,59000.0,18.9336,18.9448,18.8776,18.9224,59000.0
2008-06-04 10:45:00,33.81,33.94,33.8,33.94,18600.0,18.9224,18.9952,18.9168,18.9952,18600.0
2008-06-04 10:50:00,33.94,33.98,33.87,33.95,102900.0,18.9952,19.0175,18.956,19.0008,102900.0
2008-06-04 10:55:00,33.95,34.03,33.89,33.98,50100.0,19.0008,19.0455,18.9672,19.0175,50100.0
2008-06-04 11:00:00,33.98,33.98,33.88,33.97,32400.0,19.0175,19.0175,18.9616,19.012,32400.0
2008-06-04 11:05:00,33.97,34.0,33.89,33.9,65000.0,19.012,19.0287,18.9672,18.9728,65000.0
2008-06-04 11:10:00,33.9,34.12,33.9,33.95,91500.0,18.9728,19.0959,18.9728,19.0008,91500.0
2008-06-04 11:15:00,33.95,33.97,33.92,33.96,21600.0,19.0008,19.012,18.984,19.0064,21600.0
2008-06-04 11:20:00,33.96,33.99,33.93,33.94,19000.0,19.0064,19.0231,18.9896,18.9952,19000.0
2008-06-04 11:25:00,33.93,33.97,33.93,33.93,10600.0,18.9896,19.012,18.9896,18.9896,10600.0
2008-06-04 11:30:00,33.94,33.96,33.86,33.86,24800.0,18.9952,19.0064,18.9504,18.9504,24800.0
2008-06-04 11:35:00,33.87,33.93,33.84,33.86,23900.0,18.956,18.9896,18.9392,18.9504,23900.0
2008-06-04 11:40:00,33.86,33.87,33.83,33.84,13600.0,18.9504,18.956,18.9336,18.9392,13600.0
2008-06-04 11:45:00,33.84,33.86,33.8,33.85,15900.0,18.9392,18.9504,18.9168,18.9448,15900.0
2008-06-04 11:50:00,33.85,33.88,33.84,33.87,24100.0,18.9448,18.9616,18.9392,18.956,24100.0
2008-06-04 11:55:00,33.88,33.89,33.85,33.85,17900.0,18.9616,18.9672,18.9448,18.9448,17900.0
2008-06-04 12:00:00,33.84,33.85,33.81,33.83,19800.0,18.9392,18.9448,18.9224,18.9336,19800.0
2008-06-04 12:05:00,33.83,33.85,33.81,33.84,9000.0,18.9336,18.9448,18.9224,18.9392,9000.0
2008-06-04 12:10:00,33.84,33.86,33.82,33.84,28000.0,18.9392,18.9504,18.928,18.9392,28000.0
2008-06-04 12:15:00,33.84,33.89,33.84,33.86,33400.0,18.9392,18.9672,18.9392,18.9504,33400.0
2008-06-04 12:20:00,33.88,33.9,33.84,33.86,42700.0,18.9616,18.9728,18.9392,18.9504,42700.0
2008-06-04 12:25:00,33.85,33.87,33.81,33.82,21600.0,18.9448,18.956,18.9224,18.928,21600.0
2008-06-04 12:30:00,33.82,33.85,33.82,33.84,12300.0,18.928,18.9448,18.928,18.9392,12300.0
2008-06-04 12:35:00,33.84,33.86,33.76,33.78,34300.0,18.9392,18.9504,18.8944,18.9056,34300.0
2008-06-04 12:40:00,33.79,33.79,33.7,33.7,34800.0,18.9112,18.9112,18.8608,18.8608,34800.0
2008-06-04 12:45:00,33.69,33.75,33.69,33.7,27100.0,18.8552,18.8888,18.8552,18.8608,27100.0
2008-06-04 12:50:00,33.69,33.73,33.69,33.7,43500.0,18.8552,18.8776,18.8552,18.8608,43500.0
2008-06-04 12:55:00,33.7,33.7,33.62,33.63,43400.0,18.8608,18.8608,18.8161,18.8217,43400.0
2008-06-04 13:00:00,33.63,33.69,33.62,33.64,332800.0,18.8217,18.8552,18.8161,18.8273,332800.0
2008-06-04 13:05:00,33.64,33.64,33.55,33.57,56100.0,18.8273,18.8273,18.7769,18.7881,56100.0
2008-06-04 13:10:00,33.58,33.64,33.58,33.62,46100.0,18.7937,18.8273,18.7937,18.8161,46100.0
2008-06-04 13:15:00,33.62,33.67,33.62,33.66,42700.0,18.8161,18.8441,18.8161,18.8385,42700.0
2008-06-04 13:20:00,33.65,33.7,33.64,33.69,24900.0,18.8329,18.8608,18.8273,18.8552,24900.0
2008-06-04 13:25:00,33.69,33.78,33.68,33.76,25600.0,18.8552,18.9056,18.8496,18.8944,25600.0
2008-06-04 13:30:00,33.75,33.81,33.74,33.78,44100.0,18.8888,18.9224,18.8832,18.9056,44100.0
2008-06-04 13:35:00,33.77,33.78,33.7,33.7,58200.0,18.9,18.9056,18.8608,18.8608,58200.0
2008-06-04 13:40:00,33.7,33.72,33.68,33.69,35200.0,18.8608,18.872,18.8496,18.8552,35200.0
2008-06-04 13:45:00,33.68,33.7,33.66,33.66,51000.0,18.8496,18.8608,18.8385,18.8385,51000.0
2008-06-04 13:50:00,33.66,33.76,33.66,33.74,29400.0,18.8385,18.8944,18.8385,18.8832,29400.0
2008-06-04 13:55:00,33.74,33.76,33.72,33.72,37100.0,18.8832,18.8944,18.872,18.872,37100.0
2008-06-04 14:00:00,33.72,33.74,33.71,33.73,22000.0,18.872,18.8832,18.8664,18.8776,22000.0
2008-06-04 14:05:00,33.73,33.75,33.72,33.73,25700.0,18.8776,18.8888,18.872,18.8776,25700.0
2008-06-04 14:10:00,33.72,33.74,33.65,33.65,49200.0,18.872,18.8832,18.8329,18.8329,49200.0
2008-06-04 14:15:00,33.66,33.66,33.56,33.59,44600.0,18.8385,18.8385,18.7825,18.7993,44600.0
2008-06-04 14:20:00,33.59,33.6,33.56,33.6,60800.0,18.7993,18.8049,18.7825,18.8049,60800.0
2008-06-04 14:25:00,33.6,33.65,33.58,33.61,84600.0,18.8049,18.8329,18.7937,18.8105,84600.0
2008-06-04 14:30:00,33.61,33.67,33.58,33.59,68400.0,18.8105,18.8441,18.7937,18.7993,68400.0
2008-06-04 14:35:00,33.59,33.65,33.58,33.63,52500.0,18.7993,18.8329,18.7937,18.8217,52500.0
2008-06-04 14:40:00,33.63,33.7,33.63,33.68,29800.0,18.8217,18.8608,18.8217,18.8496,29800.0
2008-06-04 14:45:00,33.68,33.68,33.46,33.48,158300.0,18.8496,18.8496,18.7265,18.7377,158300.0
2008-06-04 14:50:00,33.49,33.52,33.39,33.41,92900.0,18.7433,18.7601,18.6873,18.6985,92900.0
2008-06-04 14:55:00,33.4,33.45,33.36,33.4,61900.0,18.6929,18.7209,18.6706,18.6929,61900.0
2008-06-04 15:00:00,33.39,33.45,33.38,33.42,36300.0,18.6873,18.7209,18.6817,18.7041,36300.0
2008-06-04 15:05:00,33.42,33.5,33.41,33.43,43200.0,18.7041,18.7489,18.6985,18.7097,43200.0
2008-06-04 15:10:00,33.43,33.47,33.37,33.47,67100.0,18.7097,18.7321,18.6761,18.7321,67100.0
2008-06-04 15:15:00,33.47,33.59,33.47,33.57,143000.0,18.7321,18.7993,18.7321,18.7881,143000.0
2008-06-04 15:20:00,33.58,33.59,33.5,33.55,109100.0,18.7937,18.7993,18.7489,18.7769,109100.0
2008-06-04 15:25:00,33.55,33.59,33.52,33.54,108700.0,18.7769,18.7993,18.7601,18.7713,108700.0
2008-06-04 15:30:00,33.54,33.57,33.51,33.56,66600.0,18.7713,18.7881,18.7545,18.7825,66600.0
2008-06-04 15:35:00,33.57,33.59,33.54,33.55,44300.0,18.7881,18.7993,18.7713,18.7769,44300.0
2008-06-04 15:40:00,33.55,33.55,33.48,33.48,79100.0,18.7769,18.7769,18.7377,18.7377,79100.0
2008-06-04 15:45:00,33.49,33.67,33.46,33.61,136600.0,18.7433,18.8441,18.7265,18.8105,136600.0
2008-06-04 15:50:00,33.62,33.66,33.52,33.55,156700.0,18.8161,18.8385,18.7601,18.7769,156700.0
2008-06-04 15:55:00,33.56,33.61,33.55,33.6,157800.0,18.7825,18.8105,18.7769,18.8049,157800.0
2008-06-05 09:30:00,33.63,33.83,33.44,33.46,32800.0,18.8217,18.9336,18.7153,18.7265,32800.0
2008-06-05 09:35:00,33.45,33.57,33.45,33.54,20500.0,18.7209,18.7881,18.7209,18.7713,20500.0
2008-06-05 09:40:00,33.55,33.78,33.55,33.78,19500.0,18.7769,18.9056,18.7769,18.9056,19500.0
2008-06-05 09:45:00,33.78,33.78,33.66,33.7,130400.0,18.9056,18.9056,18.8385,18.8608,130400.0
2008-06-05 09:50:00,33.71,33.79,33.7,33.73,45600.0,18.8664,18.9112,18.8608,18.8776,45600.0
2008-06-05 09:55:00,33.74,33.74,33.7,33.71,59500.0,18.8832,18.8832,18.8608,18.8664,59500.0
2008-06-05 10:00:00,33.7,33.74,33.69,33.73,53900.0,18.8608,18.8832,18.8552,18.8776,53900.0
2008-06-05 10:05:00,33.75,33.76,33.7,33.74,161300.0,18.8888,18.8944,18.8608,18.8832,161300.0
2008-06-05 10:10:00,33.74,33.76,33.72,33.72,53400.0,18.8832,18.8944,18.872,18.872,53400.0
2008-06-05 10:15:00,33.73,33.77,33.72,33.74,116000.0,18.8776,18.9,18.872,18.8832,116000.0
2008-06-05 10:20:00,33.74,33.75,33.69,33.72,53600.0,18.8832,18.8888,18.8552,18.872,53600.0
2008-06-05 10:25:00,33.72,33.72,33.65,33.66,44500.0,18.872,18.872,18.8329,18.8385,44500.0
2008-06-05 10:30:00,33.66,33.66,33.64,33.65,27700.0,18.8385,18.8385,18.8273,18.8329,27700.0
2008-06-05 10:35:00,33.65,33.65,33.61,33.63,37800.0,18.8329,18.8329,18.8105,18.8217,37800.0
2008-06-05 10:40:00,33.63,33.71,33.62,33.71,52800.0,18.8217,18.8664,18.8161,18.8664,52800.0
2008-06-05 10:45:00,33.71,33.76,33.71,33.75,43500.0,18.8664,18.8944,18.8664,18.8888,43500.0
2008-06-05 10:50:00,33.75,33.76,33.69,33.71,36900.0,18.8888,18.8944,18.8552,18.8664,36900.0
2008-06-05 10:55:00,33.71,33.71,33.64,33.65,78900.0,18.8664,18.8664,18.8273,18.8329,78900.0
2008-06-05 11:00:00,33.65,33.67,33.64,33.65,17300.0,18.8329,18.8441,18.8273,18.8329,17300.0
2008-06-05 11:05:00,33.66,33.66,33.58,33.58,37700.0,18.8385,18.8385,18.7937,18.7937,37700.0
2008-06-05 11:10:00,33.59,33.62,33.58,33.62,9300.0,18.7993,18.8161,18.7937,18.8161,9300.0
2008-06-05 11:15:00,33.62,33.65,33.62,33.64,47600.0,18.8161,18.8329,18.8161,18.8273,47600.0
2008-06-05 11:20:00,33.64,33.64,33.6,33.6,25200.0,18.8273,18.8273,18.8049,18.8049,25200.0
2008-06-05 11:25:00,33.61,33.71,33.61,33.7,33600.0,18.8105,18.8664,18.8105,18.8608,33600.0
2008-06-05 11:30:00,33.71,33.72,33.67,33.67,32900.0,18.8664,18.872,18.8441,18.8441,32900.0
2008-06-05 11:35:00,33.68,33.7,33.67,33.69,16200.0,18.8496,18.8608,18.8441,18.8552,16200.0
2008-06-05 11:40:00,33.69,33.71,33.67,33.71,16700.0,18.8552,18.8664,18.8441,18.8664,16700.0
2008-06-05 11:45:00,33.71,33.78,33.7,33.75,44900.0,18.8664,18.9056,18.8608,18.8888,44900.0
2008-06-05 11:50:00,33.76,33.76,33.68,33.7,18900.0,18.8944,18.8944,18.8496,18.8608,18900.0
2008-06-05 11:55:00,33.71,33.71,33.67,33.68,17200.0,18.8664,18.8664,18.8441,18.8496,17200.0
2008-06-05 12:00:00,33.69,33.72,33.65,33.69,76800.0,18.8552,18.872,18.8329,18.8552,76800.0
2008-06-05 12:05:00,33.69,33.69,33.63,33.63,16200.0,18.8552,18.8552,18.8217,18.8217,16200.0
2008-06-05 12:10:00,33.64,33.64,33.56,33.58,37000.0,18.8273,18.8273,18.7825,18.7937,37000.0
2008-06-05 12:15:00,33.58,33.59,33.57,33.58,16500.0,18.7937,18.7993,18.7881,18.7937,16500.0
2008-06-05 12:20:00,33.58,33.64,33.58,33.63,31600.0,18.7937,18.8273,18.7937,18.8217,31600.0
2008-06-05 12:25:00,33.64,33.64,33.59,33.6,36100.0,18.8273,18.8273,18.7993,18.8049,36100.0
2008-06-05 12:30:00,33.6,33.62,33.59,33.62,25300.0,18.8049,18.8161,18.7993,18.8161,25300.0
2008-06-05 12:35:00,33.62,33.63,33.61,33.63,58300.0,18.8161,18.8217,18.8105,18.8217,58300.0
2008-06-05 12:40:00,33.62,33.65,33.61,33.65,16000.0,18.8161,18.8329,18.8105,18.8329,16000.0
2008-06-05 12:45:00,33.64,33.65,33.61,33.63,11300.0,18.8273,18.8329,18.8105,18.8217,11300.0
2008-06-05 12:50:00,33.63,33.64,33.6,33.64,17400.0,18.8217,18.8273,18.8049,18.8273,17400.0
2008-06-05 12:55:00,33.64,33.64,33.6,33.62,72600.0,18.8273,18.8273,18.8049,18.8161,72600.0
2008-06-05 13:00:00,33.62,33.62,33.61,33.62,21100.0,18.8161,18.8161,18.8105,18.8161,21100.0
2008-06-05 13:05:00,33.61,33.63,33.61,33.63,22800.0,18.8105,18.8217,18.8105,18.8217,22800.0
2008-06-05 13:10:00,33.62,33.77,33.62,33.76,153700.0,18.8161,18.9,18.8161,18.8944,153700.0
2008-06-05 13:15:00,33.76,33.8,33.75,33.8,69600.0,18.8944,18.9168,18.8888,18.9168,69600.0
2008-06-05 13:20:00,33.8,33.81,33.74,33.75,38200.0,18.9168,18.9224,18.8832,18.8888,38200.0
2008-06-05 13:25:00,33.75,33.83,33.74,33.8,25000.0,18.8888,18.9336,18.8832,18.9168,25000.0
2008-06-05 13:30:00,33.79,33.81,33.78,33.8,17500.0,18.9112,18.9224,18.9056,18.9168,17500.0
2008-06-05 13:35:00,33.8,33.85,33.79,33.84,24500.0,18.9168,18.9448,18.9112,18.9392,24500.0
2008-06-05 13:40:00,33.84,33.9,33.83,33.89,23600.0,18.9392,18.9728,18.9336,18.9672,23600.0
2008-06-05 13:45:00,33.88,33.89,33.79,33.79,26300.0,18.9616,18.9672,18.9112,18.9112,26300.0
2008-06-05 13:50:00,33.8,33.8,33.75,33.78,15300.0,18.9168,18.9168,18.8888,18.9056,15300.0
2008-06-05 13:55:00,33.79,33.81,33.76,33.76,25800.0,18.9112,18.9224,18.8944,18.8944,25800.0
2008-06-05 14:00:00,33.76,33.76,33.66,33.67,37400.0,18.8944,18.8944,18.8385,18.8441,37400.0
2008-06-05 14:05:00,33.67,33.69,33.65,33.66,14200.0,18.8441,18.8552,18.8329,18.8385,14200.0
2008-06-05 14:10:00,33.67,33.69,33.66,33.67,13500.0,18.8441,18.8552,18.8385,18.8441,13500.0
2008-06-05 14:15:00,33.66,33.73,33.65,33.71,16800.0,18.8385,18.8776,18.8329,18.8664,16800.0
2008-06-05 14:20:00,33.71,33.71,33.61,33.66,94300.0,18.8664,18.8664,18.8105,18.8385,94300.0
2008-06-05 14:25:00,33.66,33.73,33.66,33.7,66400.0,18.8385,18.8776,18.8385,18.8608,66400.0
2008-06-05 14:30:00,33.71,33.72,33.68,33.68,72300.0,18.8664,18.872,18.8496,18.8496,72300.0
2008-06-05 14:35:00,33.68,33.76,33.68,33.76,45800.0,18.8496,18.8944,18.8496,18.8944,45800.0
2008-06-05 14:40:00,33.75,33.75,33.69,33.73,51900.0,18.8888,18.8888,18.8552,18.8776,51900.0
2008-06-05 14:45:00,33.73,33.76,33.69,33.69,72400.0,18.8776,18.8944,18.8552,18.8552,72400.0
2008-06-05 14:50:00,33.69,33.75,33.68,33.74,63600.0,18.8552,18.8888,18.8496,18.8832,63600.0
2008-06-05 14:55:00,33.75,33.84,33.75,33.84,70200.0,18.8888,18.9392,18.8888,18.9392,70200.0
2008-06-05 15:00:00,33.84,33.84,33.77,33.83,44300.0,18.9392,18.9392,18.9,18.9336,44300.0
2008-06-05 15:05:00,33.82,33.95,33.82,33.95,129900.0,18.928,19.0008,18.928,19.0008,129900.0
2008-06-05 15:10:00,33.94,34.02,33.9,33.9,157700.0,18.9952,19.0399,18.9728,18.9728,157700.0
2008-06-05 15:15:00,33.91,33.92,33.87,33.92,94300.0,18.9784,18.984,18.956,18.984,94300.0
2008-06-05 15:20:00,33.92,34.02,33.9,34.01,114800.0,18.984,19.0399,18.9728,19.0343,114800.0
2008-06-05 15:25:00,34.02,34.02,33.93,33.95,66300.0,19.0399,19.0399,18.9896,19.0008,66300.0
2008-06-05 15:30:00,33.95,34.01,33.94,34.01,96800.0,19.0008,19.0343,18.9952,19.0343,96800.0
2008-06-05 15:35:00,34.0,34.09,34.0,34.03,177300.0,19.0287,19.0791,19.0287,19.0455,177300.0
2008-06-05 15:40:00,34.03,34.05,33.95,33.96,73000.0,19.0455,19.0567,19.0008,19.0064,73000.0
2008-06-05 15:45:00,33.96,33.97,33.93,33.97,26900.0,19.0064,19.012,18.9896,19.012,26900.0
2008-06-05 15:50:00,33.97,34.02,33.93,33.93,115300.0,19.012,19.0399,18.9896,18.9896,115300.0
2008-06-05 15:55:00,33.94,34.0,33.93,33.99,148700.0,18.9952,19.0287,18.9896,19.0231,148700.0
2008-06-06 09:30:00,33.83,33.83,33.48,33.54,91900.0,18.9336,18.9336,18.7377,18.7713,91900.0
2008-06-06 09:35:00,33.53,33.78,33.51,33.77,81700.0,18.7657,18.9056,18.7545,18.9,81700.0
2008-06-06 09:40:00,33.76,33.9,33.75,33.84,81900.0,18.8944,18.9728,18.8888,18.9392,81900.0
2008-06-06 09:45:00,33.81,33.86,33.76,33.79,37400.0,18.9224,18.9504,18.8944,18.9112,37400.0
2008-06-06 09:50:00,33.79,33.79,33.7,33.7,47500.0,18.9112,18.9112,18.8608,18.8608,47500.0
2008-06-06 09:55:00,33.69,33.7,33.51,33.52,72000.0,18.8552,18.8608,18.7545,18.7601,72000.0
2008-06-06 10:00:00,33.53,33.53,33.27,33.31,155200.0,18.7657,18.7657,18.6202,18.6426,155200.0
2008-06-06 10:05:00,33.31,33.31,33.22,33.27,116000.0,18.6426,18.6426,18.5922,18.6202,116000.0
2008-06-06 10:10:00,33.26,33.26,33.09,33.21,198900.0,18.6146,18.6146,18.5194,18.5866,198900.0
2008-06-06 10:15:00,33.21,33.25,33.2,33.24,59500.0,18.5866,18.609,18.581,18.6034,59500.0
2008-06-06 10:20:00,33.24,33.27,33.2,33.26,67000.0,18.6034,18.6202,18.581,18.6146,67000.0
2008-06-06 10:25:00,33.27,33.28,33.22,33.25,58200.0,18.6202,18.6258,18.5922,18.609,58200.0
2008-06-06 10:30:00,33.24,33.29,33.22,33.29,50100.0,18.6034,18.6314,18.5922,18.6314,50100.0
2008-06-06 10:35:00,33.29,33.29,33.22,33.24,50400.0,18.6314,18.6314,18.5922,18.6034,50400.0
2008-06-06 10:40:00,33.24,33.25,33.07,33.1,59700.0,18.6034,18.609,18.5082,18.525,59700.0
2008-06-06 10:45:00,33.11,33.23,33.08,33.22,51500.0,18.5306,18.5978,18.5138,18.5922,51500.0
2008-06-06 10:50:00,33.21,33.22,33.07,33.15,70500.0,18.5866,18.5922,18.5082,18.553,70500.0
2008-06-06 10:55:00,33.15,33.15,33.08,33.09,44300.0,18.553,18.553,18.5138,18.5194,44300.0
2008-06-06 11:00:00,33.09,33.1,33.01,33.01,59500.0,18.5194,18.525,18.4747,18.4747,59500.0
2008-06-06 11:05:00,33.02,33.02,32.87,32.9,113000.0,18.4803,18.4803,18.3963,18.4131,113000.0
2008-06-06 11:10:00,32.9,32.91,32.8,32.83,77900.0,18.4131,18.4187,18.3571,18.3739,77900.0
2008-06-06 11:15:00,32.83,32.87,32.8,32.87,65300.0,18.3739,18.3963,18.3571,18.3963,65300.0
2008-06-06 11:20:00,32.87,32.91,32.83,32.91,52000.0,18.3963,18.4187,18.3739,18.4187,52000.0
2008-06-06 11:25:00,32.91,32.99,32.88,32.95,61700.0,18.4187,18.4635,18.4019,18.4411,61700.0
2008-06-06 11:30:00,32.95,33.0,32.86,32.97,173000.0,18.4411,18.4691,18.3907,18.4523,173000.0
2008-06-06 11:35:00,32.97,33.0,32.94,32.97,81900.0,18.4523,18.4691,18.4355,18.4523,81900.0
2008-06-06 11:40:00,32.97,33.0,32.94,32.98,82300.0,18.4523,18.4691,18.4355,18.4579,82300.0
2008-06-06 11:45:00,32.98,33.01,32.95,32.96,77400.0,18.4579,18.4747,18.4411,18.4467,77400.0
2008-06-06 11:50:00,32.96,33.04,32.95,33.04,55400.0,18.4467,18.4915,18.4411,18.4915,55400.0
2008-06-06 11:55:00,33.04,33.04,32.97,33.01,26300.0,18.4915,18.4915,18.4523,18.4747,26300.0
2008-06-06 12:00:00,33.02,33.02,32.97,33.0,25800.0,18.4803,18.4803,18.4523,18.4691,25800.0
2008-06-06 12:05:00,33.01,33.01,32.94,32.96,60600.0,18.4747,18.4747,18.4355,18.4467,60600.0
2008-06-06 12:10:00,32.97,33.02,32.96,32.98,82000.0,18.4523,18.4803,18.4467,18.4579,82000.0
2008-06-06 12:15:00,32.99,33.03,32.99,33.01,41600.0,18.4635,18.4859,18.4635,18.4747,41600.0
2008-06-06 12:20:00,33.01,33.02,32.95,33.02,78300.0,18.4747,18.4803,18.4411,18.4803,78300.0
2008-06-06 12:25:00,33.02,33.06,33.0,33.02,38300.0,18.4803,18.5027,18.4691,18.4803,38300.0
2008-06-06 12:30:00,33.02,33.12,33.02,33.11,33300.0,18.4803,18.5362,18.4803,18.5306,33300.0
2008-06-06 12:35:00,33.12,33.17,33.1,33.17,34500.0,18.5362,18.5642,18.525,18.5642,34500.0
2008-06-06 12:40:00,33.17,33.22,33.17,33.22,103500.0,18.5642,18.5922,18.5642,18.5922,103500.0
2008-06-06 12:45:00,33.21,33.29,33.21,33.27,67800.0,18.5866,18.6314,18.5866,18.6202,67800.0
2008-06-06 12:50:00,33.27,33.28,33.21,33.25,63700.0,18.6202,18.6258,18.5866,18.609,63700.0
2008-06-06 12:55:00,33.26,33.27,33.22,33.24,27300.0,18.6146,18.6202,18.5922,18.6034,27300.0
2008-06-06 13:00:00,33.24,33.27,33.2,33.21,113200.0,18.6034,18.6202,18.581,18.5866,113200.0
2008-06-06 13:05:00,33.2,33.28,33.19,33.27,121500.0,18.581,18.6258,18.5754,18.6202,121500.0
2008-06-06 13:10:00,33.27,33.33,33.25,33.26,63600.0,18.6202,18.6538,18.609,18.6146,63600.0
2008-06-06 13:15:00,33.26,33.26,33.12,33.14,60600.0,18.6146,18.6146,18.5362,18.5474,60600.0
2008-06-06 13:20:00,33.15,33.24,33.15,33.19,58200.0,18.553,18.6034,18.553,18.5754,58200.0
2008-06-06 13:25:00,33.2,33.27,33.17,33.25,74700.0,18.581,18.6202,18.5642,18.609,74700.0
2008-06-06 13:30:00,33.25,33.36,33.25,33.33,76500.0,18.609,18.6706,18.609,18.6538,76500.0
2008-06-06 13:35:00,33.34,33.41,33.31,33.35,103100.0,18.6594,18.6985,18.6426,18.665,103100.0
2008-06-06 13:40:00,33.35,33.36,33.32,33.35,29000.0,18.665,18.6706,18.6482,18.665,29000.0
2008-06-06 13:45:00,33.36,33.39,33.34,33.38,75300.0,18.6706,18.6873,18.6594,18.6817,75300.0
2008-06-06 13:50:00,33.39,33.39,33.32,33.37,88600.0,18.6873,18.6873,18.6482,18.6761,88600.0
2008-06-06 13:55:00,33.36,33.43,33.33,33.43,91400.0,18.6706,18.7097,18.6538,18.7097,91400.0
2008-06-06 14:00:00,33.42,33.43,33.3,33.32,63100.0,18.7041,18.7097,18.637,18.6482,63100.0
2008-06-06 14:05:00,33.3,33.41,33.26,33.36,104900.0,18.637,18.6985,18.6146,18.6706,104900.0
2008-06-06 14:10:00,33.36,33.37,33.18,33.2,95000.0,18.6706,18.6761,18.5698,18.581,95000.0
2008-06-06 14:15:00,33.2,33.23,33.06,33.2,120100.0,18.581,18.5978,18.5027,18.581,120100.0
2008-06-06 14:20:00,33.2,33.24,33.15,33.19,74300.0,18.581,18.6034,18.553,18.5754,74300.0
2008-06-06 14:25:00,33.19,33.21,33.11,33.12,84200.0,18.5754,18.5866,18.5306,18.5362,84200.0
2008-06-06 14:30:00,33.12,33.26,33.1,33.21,118400.0,18.5362,18.6146,18.525,18.5866,118400.0
2008-06-06 14:35:00,33.21,33.31,33.19,33.27,164700.0,18.5866,18.6426,18.5754,18.6202,164700.0
2008-06-06 14:40:00,33.27,33.35,33.26,33.33,82300.0,18.6202,18.665,18.6146,18.6538,82300.0
2008-06-06 14:45:00,33.34,33.37,33.21,33.24,93300.0,18.6594,18.6761,18.5866,18.6034,93300.0
2008-06-06 14:50:00,33.24,33.31,33.24,33.26,84000.0,18.6034,18.6426,18.6034,18.6146,84000.0
2008-06-06 14:55:00,33.26,33.32,33.25,33.26,85800.0,18.6146,18.6482,18.609,18.6146,85800.0
2008-06-06 15:00:00,33.27,33.31,33.27,33.28,61900.0,18.6202,18.6426,18.6202,18.6258,61900.0
2008-06-06 15:05:00,33.28,33.39,33.27,33.38,66400.0,18.6258,18.6873,18.6202,18.6817,66400.0
2008-06-06 15:10:00,33.39,33.48,33.39,33.44,100800.0,18.6873,18.7377,18.6873,18.7153,100800.0
2008-06-06 15:15:00,33.43,33.44,33.3,33.37,142700.0,18.7097,18.7153,18.637,18.6761,142700.0
2008-06-06 15:20:00,33.38,33.4,33.34,33.35,71200.0,18.6817,18.6929,18.6594,18.665,71200.0
2008-06-06 15:25:00,33.35,33.35,33.26,33.29,118800.0,18.665,18.665,18.6146,18.6314,118800.0
2008-06-06 15:30:00,33.28,33.29,33.2,33.24,113200.0,18.6258,18.6314,18.581,18.6034,113200.0
2008-06-06 15:35:00,33.23,33.35,33.22,33.33,109300.0,18.5978,18.665,18.5922,18.6538,109300.0
2008-06-06 15:40:00,33.33,33.35,33.28,33.32,111800.0,18.6538,18.665,18.6258,18.6482,111800.0
2008-06-06 15:45:00,33.32,33.33,33.24,33.25,119800.0,18.6482,18.6538,18.6034,18.609,119800.0
2008-06-06 15:50:00,33.26,33.26,33.17,33.25,242600.0,18.6146,18.6146,18.5642,18.609,242600.0
2008-06-06 15:55:00,33.24,33.25,33.19,33.2,179200.0,18.6034,18.609,18.5754,18.581,179200.0
2008-06-09 09:30:00,33.49,33.49,32.92,33.13,99300.0,18.7433,18.7433,18.4243,18.5418,99300.0
2008-06-09 09:35:00,33.15,33.2,33.1,33.11,48800.0,18.553,18.581,18.525,18.5306,48800.0
2008-06-09 09:40:00,33.1,33.11,32.81,32.84,115000.0,18.525,18.5306,18.3627,18.3795,115000.0
2008-06-09 09:45:00,32.84,32.85,32.65,32.71,137500.0,18.3795,18.3851,18.2732,18.3068,137500.0
2008-06-09 09:50:00,32.71,33.23,32.71,33.09,84200.0,18.3068,18.5978,18.3068,18.5194,84200.0
2008-06-09 09:55:00,33.09,33.33,33.08,33.28,51000.0,18.5194,18.6538,18.5138,18.6258,51000.0
2008-06-09 10:00:00,33.3,33.45,33.09,33.12,97800.0,18.637,18.7209,18.5194,18.5362,97800.0
2008-06-09 10:05:00,33.13,33.17,33.09,33.12,46100.0,18.5418,18.5642,18.5194,18.5362,46100.0
2008-06-09 10:10:00,33.12,33.29,33.12,33.28,126100.0,18.5362,18.6314,18.5362,18.6258,126100.0
2008-06-09 10:15:00,33.28,33.51,33.28,33.41,85000.0,18.6258,18.7545,18.6258,18.6985,85000.0
2008-06-09 10:20:00,33.41,33.42,33.26,33.3,32700.0,18.6985,18.7041,18.6146,18.637,32700.0
2008-06-09 10:25:00,33.3,33.3,33.17,33.21,33200.0,18.637,18.637,18.5642,18.5866,33200.0
2008-06-09 10:30:00,33.19,33.31,33.18,33.24,24800.0,18.5754,18.6426,18.5698,18.6034,24800.0
2008-06-09 10:35:00,33.24,33.25,33.14,33.17,21200.0,18.6034,18.609,18.5474,18.5642,21200.0
2008-06-09 10:40:00,33.17,33.2,33.11,33.14,71300.0,18.5642,18.581,18.5306,18.5474,71300.0
2008-06-09 10:45:00,33.13,33.13,33.04,33.08,31600.0,18.5418,18.5418,18.4915,18.5138,31600.0
2008-06-09 10:50:00,33.08,33.11,33.08,33.11,31500.0,18.5138,18.5306,18.5138,18.5306,31500.0
2008-06-09 10:55:00,33.1,33.12,33.05,33.08,26400.0,18.525,18.5362,18.4971,18.5138,26400.0
2008-06-09 11:00:00,33.09,33.19,33.09,33.18,30600.0,18.5194,18.5754,18.5194,18.5698,30600.0
2008-06-09 11:05:00,33.16,33.2,33.06,33.07,26500.0,18.5586,18.581,18.5027,18.5082,26500.0
2008-06-09 11:10:00,33.07,33.17,33.06,33.16,28600.0,18.5082,18.5642,18.5027,18.5586,28600.0
2008-06-09 11:15:00,33.15,33.21,33.11,33.21,28200.0,18.553,18.5866,18.5306,18.5866,28200.0
2008-06-09 11:20:00,33.2,33.31,33.2,33.31,27500.0,18.581,18.6426,18.581,18.6426,27500.0
2008-06-09 11:25:00,33.31,33.32,33.26,33.27,24400.0,18.6426,18.6482,18.6146,18.6202,24400.0
2008-06-09 11:30:00,33.27,33.33,33.25,33.29,21700.0,18.6202,18.6538,18.609,18.6314,21700.0
2008-06-09 11:35:00,33.29,33.32,33.2,33.22,27900.0,18.6314,18.6482,18.581,18.5922,27900.0
2008-06-09 11:40:00,33.21,33.22,33.12,33.12,37800.0,18.5866,18.5922,18.5362,18.5362,37800.0
2008-06-09 11:45:00,33.12,33.18,33.1,33.16,25300.0,18.5362,18.5698,18.525,18.5586,25300.0
2008-06-09 11:50:00,33.17,33.18,33.08,33.16,135700.0,18.5642,18.5698,18.5138,18.5586,135700.0
2008-06-09 11:55:00,33.17,33.17,33.13,33.14,26200.0,18.5642,18.5642,18.5418,18.5474,26200.0
2008-06-09 12:00:00,33.13,33.17,33.13,33.15,55200.0,18.5418,18.5642,18.5418,18.553,55200.0
2008-06-09 12:05:00,33.15,33.21,33.15,33.2,33700.0,18.553,18.5866,18.553,18.581,33700.0
2008-06-09 12:10:00,33.2,33.21,33.18,33.21,22200.0,18.581,18.5866,18.5698,18.5866,22200.0
2008-06-09 12:15:00,33.21,33.21,33.13,33.18,156100.0,18.5866,18.5866,18.5418,18.5698,156100.0
2008-06-09 12:20:00,33.18,33.2,33.17,33.17,22100.0,18.5698,18.581,18.5642,18.5642,22100.0
2008-06-09 12:25:00,33.18,33.18,33.12,33.12,21100.0,18.5698,18.5698,18.5362,18.5362,21100.0
2008-06-09 12:30:00,33.13,33.13,33.09,33.1,24200.0,18.5418,18.5418,18.5194,18.525,24200.0
2008-06-09 12:35:00,33.1,33.11,33.07,33.07,30700.0,18.525,18.5306,18.5082,18.5082,30700.0
2008-06-09 12:40:00,33.08,33.1,33.07,33.1,20500.0,18.5138,18.525,18.5082,18.525,20500.0
2008-06-09 12:45:00,33.1,33.1,32.99,33.09,53800.0,18.525,18.525,18.4635,18.5194,53800.0
2008-06-09 12:50:00,33.09,33.18,33.08,33.17,28900.0,18.5194,18.5698,18.5138,18.5642,28900.0
2008-06-09 12:55:00,33.17,33.19,33.16,33.18,16200.0,18.5642,18.5754,18.5586,18.5698,16200.0
2008-06-09 13:00:00,33.17,33.18,33.09,33.09,33600.0,18.5642,18.5698,18.5194,18.5194,33600.0
2008-06-09 13:05:00,33.09,33.09,33.0,33.04,50700.0,18.5194,18.5194,18.4691,18.4915,50700.0
2008-06-09 13:10:00,33.04,33.07,32.99,33.01,34000.0,18.4915,18.5082,18.4635,18.4747,34000.0
2008-06-09 13:15:00,33.01,33.01,32.82,32.92,105500.0,18.4747,18.4747,18.3683,18.4243,105500.0
2008-06-09 13:20:00,32.92,32.93,32.85,32.92,75400.0,18.4243,18.4299,18.3851,18.4243,75400.0
2008-06-09 13:25:00,32.92,33.02,32.92,32.99,41000.0,18.4243,18.4803,18.4243,18.4635,41000.0
2008-06-09 13:30:00,32.98,33.03,32.97,33.01,16800.0,18.4579,18.4859,18.4523,18.4747,16800.0
2008-06-09 13:35:00,33.02,33.04,32.98,33.02,56000.0,18.4803,18.4915,18.4579,18.4803,56000.0
2008-06-09 13:40:00,33.02,33.04,32.97,33.03,44100.0,18.4803,18.4915,18.4523,18.4859,44100.0
2008-06-09 13:45:00,33.03,33.05,32.97,33.01,46700.0,18.4859,18.4971,18.4523,18.4747,46700.0
2008-06-09 13:50:00,33.01,33.01,32.91,32.96,81100.0,18.4747,18.4747,18.4187,18.4467,81100.0
2008-06-09 13:55:00,32.95,33.02,32.94,32.99,40500.0,18.4411,18.4803,18.4355,18.4635,40500.0
2008-06-09 14:00:00,32.98,33.02,32.94,33.0,60000.0,18.4579,18.4803,18.4355,18.4691,60000.0
2008-06-09 14:05:00,33.01,33.02,32.93,32.95,78500.0,18.4747,18.4803,18.4299,18.4411,78500.0
2008-06-09 14:10:00,32.96,33.0,32.89,32.98,59700.0,18.4467,18.4691,18.4075,18.4579,59700.0
2008-06-09 14:15:00,32.99,33.0,32.92,32.99,57700.0,18.4635,18.4691,18.4243,18.4635,57700.0
2008-06-09 14:20:00,32.99,33.01,32.95,33.01,56700.0,18.4635,18.4747,18.4411,18.4747,56700.0
2008-06-09 14:25:00,33.01,33.14,33.01,33.12,51900.0,18.4747,18.5474,18.4747,18.5362,51900.0
2008-06-09 14:30:00,33.12,33.17,33.1,33.13,85100.0,18.5362,18.5642,18.525,18.5418,85100.0
2008-06-09 14:35:00,33.13,33.23,33.12,33.21,84400.0,18.5418,18.5978,18.5362,18.5866,84400.0
2008-06-09 14:40:00,33.21,33.21,33.1,33.11,44900.0,18.5866,18.5866,18.525,18.5306,44900.0
2008-06-09 14:45:00,33.12,33.21,33.11,33.2,39300.0,18.5362,18.5866,18.5306,18.581,39300.0
2008-06-09 14:50:00,33.2,33.22,33.11,33.11,53600.0,18.581,18.5922,18.5306,18.5306,53600.0
2008-06-09 14:55:00,33.11,33.19,33.11,33.11,67000.0,18.5306,18.5754,18.5306,18.5306,67000.0
2008-06-09 15:00:00,33.11,33.16,33.06,33.06,104900.0,18.5306,18.5586,18.5027,18.5027,104900.0
2008-06-09 15:05:00,33.06,33.11,33.04,33.08,82700.0,18.5027,18.5306,18.4915,18.5138,82700.0
2008-06-09 15:10:00,33.07,33.16,33.07,33.12,58700.0,18.5082,18.5586,18.5082,18.5362,58700.0
2008-06-09 15:15:00,33.12,33.14,33.08,33.13,50600.0,18.5362,18.5474,18.5138,18.5418,50600.0
2008-06-09 15:20:00,33.14,33.22,33.1,33.1,82800.0,18.5474,18.5922,18.525,18.525,82800.0
2008-06-09 15:25:00,33.11,33.16,33.09,33.16,65400.0,18.5306,18.5586,18.5194,18.5586,65400.0
2008-06-09 15:30:00,33.17,33.26,33.15,33.21,86000.0,18.5642,18.6146,18.553,18.5866,86000.0
2008-06-09 15:35:00,33.21,33.23,33.16,33.21,129800.0,18.5866,18.5978,18.5586,18.5866,129800.0
2008-06-09 15:40:00,33.21,33.35,33.21,33.35,130700.0,18.5866,18.665,18.5866,18.665,130700.0
2008-06-09 15:45:00,33.35,33.37,33.28,33.29,130900.0,18.665,18.6761,18.6258,18.6314,130900.0
2008-06-09 15:50:00,33.29,33.4,33.28,33.34,212100.0,18.6314,18.6929,18.6258,18.6594,212100.0
2008-06-09 15:55:00,33.33,33.36,33.3,33.34,122200.0,18.6538,18.6706,18.637,18.6594,122200.0
2008-06-10 09:30:00,33.36,33.49,33.1,33.38,45600.0,18.6706,18.7433,18.525,18.6817,45600.0
2008-06-10 09:35:00,33.38,33.44,33.23,33.29,42900.0,18.6817,18.7153,18.5978,18.6314,42900.0
2008-06-10 09:40:00,33.29,33.29,33.18,33.2,147700.0,18.6314,18.6314,18.5698,18.581,147700.0
2008-06-10 09:45:00,33.19,33.32,33.14,33.29,35200.0,18.5754,18.6482,18.5474,18.6314,35200.0
2008-06-10 09:50:00,33.27,33.36,33.24,33.24,39300.0,18.6202,18.6706,18.6034,18.6034,39300.0
2008-06-10 09:55:00,33.25,33.33,33.23,33.33,46900.0,18.609,18.6538,18.5978,18.6538,46900.0
2008-06-10 10:00:00,33.33,33.41,33.32,33.35,47200.0,18.6538,18.6985,18.6482,18.665,47200.0
2008-06-10 10:05:00,33.34,33.39,33.33,33.38,34900.0,18.6594,18.6873,18.6538,18.6817,34900.0
2008-06-10 10:10:00,33.38,33.5,33.37,33.46,92200.0,18.6817,18.7489,18.6761,18.7265,92200.0
2008-06-10 10:15:00,33.46,33.47,33.38,33.41,84200.0,18.7265,18.7321,18.6817,18.6985,84200.0
2008-06-10 10:20:00,33.41,33.48,33.36,33.47,52600.0,18.6985,18.7377,18.6706,18.7321,52600.0
2008-06-10 10:25:00,33.47,33.51,33.45,33.47,29200.0,18.7321,18.7545,18.7209,18.7321,29200.0
2008-06-10 10:30:00,33.48,33.48,33.36,33.41,60200.0,18.7377,18.7377,18.6706,18.6985,60200.0
2008-06-10 10:35:00,33.42,33.48,33.37,33.47,87600.0,18.7041,18.7377,18.6761,18.7321,87600.0
2008-06-10 10:40:00,33.47,33.49,33.38,33.42,39100.0,18.7321,18.7433,18.6817,18.7041,39100.0
2008-06-10 10:45:00,33.41,33.45,33.38,33.43,22700.0,18.6985,18.7209,18.6817,18.7097,22700.0
2008-06-10 10:50:00,33.43,33.43,33.33,33.36,25100.0,18.7097,18.7097,18.6538,18.6706,25100.0
2008-06-10 10:55:00,33.36,33.46,33.3,33.4,37500.0,18.6706,18.7265,18.637,18.6929,37500.0
2008-06-10 11:00:00,33.4,33.44,33.27,33.3,60900.0,18.6929,18.7153,18.6202,18.637,60900.0
2008-06-10 11:05:00,33.3,33.33,33.22,33.31,35800.0,18.637,18.6538,18.5922,18.6426,35800.0
2008-06-10 11:10:00,33.31,33.33,33.2,33.23,41300.0,18.6426,18.6538,18.581,18.5978,41300.0
2008-06-10 11:15:00,33.23,33.33,33.23,33.33,22700.0,18.5978,18.6538,18.5978,18.6538,22700.0
2008-06-10 11:20:00,33.33,33.35,33.3,33.35,16100.0,18.6538,18.665,18.637,18.665,16100.0
2008-06-10 11:25:00,33.36,33.36,33.28,33.29,20300.0,18.6706,18.6706,18.6258,18.6314,20300.0
2008-06-10 11:30:00,33.29,33.32,33.26,33.28,18900.0,18.6314,18.6482,18.6146,18.6258,18900.0
2008-06-10 11:35:00,33.28,33.32,33.26,33.29,19300.0,18.6258,18.6482,18.6146,18.6314,19300.0
2008-06-10 11:40:00,33.3,33.44,33.3,33.43,25100.0,18.637,18.7153,18.637,18.7097,25100.0
2008-06-10 11:45:00,33.42,33.54,33.42,33.5,74400.0,18.7041,18.7713,18.7041,18.7489,74400.0
2008-06-10 11:50:00,33.51,33.55,33.43,33.49,68400.0,18.7545,18.7769,18.7097,18.7433,68400.0
2008-06-10 11:55:00,33.49,33.53,33.41,33.41,42900.0,18.7433,18.7657,18.6985,18.6985,42900.0
2008-06-10 12:00:00,33.42,33.44,33.35,33.4,27200.0,18.7041,18.7153,18.665,18.6929,27200.0
2008-06-10 12:05:00,33.4,33.43,33.36,33.38,34400.0,18.6929,18.7097,18.6706,18.6817,34400.0
2008-06-10 12:10:00,33.38,33.53,33.38,33.47,63300.0,18.6817,18.7657,18.6817,18.7321,63300.0
2008-06-10 12:15:00,33.47,33.5,33.43,33.44,55600.0,18.7321,18.7489,18.7097,18.7153,55600.0
2008-06-10 12:20:00,33.44,33.48,33.4,33.47,70700.0,18.7153,18.7377,18.6929,18.7321,70700.0
2008-06-10 12:25:00,33.47,33.47,33.38,33.41,73900.0,18.7321,18.7321,18.6817,18.6985,73900.0
2008-06-10 12:30:00,33.42,33.5,33.42,33.49,20900.0,18.7041,18.7489,18.7041,18.7433,20900.0
2008-06-10 12:35:00,33.49,33.56,33.49,33.56,46300.0,18.7433,18.7825,18.7433,18.7825,46300.0
2008-06-10 12:40:00,33.56,33.59,33.54,33.58,58900.0,18.7825,18.7993,18.7713,18.7937,58900.0
2008-06-10 12:45:00,33.59,33.59,33.58,33.58,12000.0,18.7993,18.7993,18.7937,18.7937,12000.0
2008-06-10 12:50:00,33.59,33.66,33.58,33.66,56100.0,18.7993,18.8385,18.7937,18.8385,56100.0
2008-06-10 12:55:00,33.65,33.68,33.62,33.63,24400.0,18.8329,18.8496,18.8161,18.8217,24400.0
2008-06-10 13:00:00,33.63,33.64,33.61,33.63,49500.0,18.8217,18.8273,18.8105,18.8217,49500.0
2008-06-10 13:05:00,33.63,33.68,33.63,33.66,41400.0,18.8217,18.8496,18.8217,18.8385,41400.0
2008-06-10 13:10:00,33.67,33.8,33.67,33.79,58100.0,18.8441,18.9168,18.8441,18.9112,58100.0
2008-06-10 13:15:00,33.79,33.82,33.77,33.81,27000.0,18.9112,18.928,18.9,18.9224,27000.0
2008-06-10 13:20:00,33.81,33.82,33.76,33.76,29900.0,18.9224,18.928,18.8944,18.8944,29900.0
2008-06-10 13:25:00,33.76,33.87,33.76,33.87,28000.0,18.8944,18.956,18.8944,18.956,28000.0
2008-06-10 13:30:00,33.86,33.87,33.72,33.73,29900.0,18.9504,18.956,18.872,18.8776,29900.0
2008-06-10 13:35:00,33.72,33.73,33.68,33.7,34100.0,18.872,18.8776,18.8496,18.8608,34100.0
2008-06-10 13:40:00,33.7,33.74,33.7,33.74,21900.0,18.8608,18.8832,18.8608,18.8832,21900.0
2008-06-10 13:45:00,33.74,33.79,33.71,33.76,42400.0,18.8832,18.9112,18.8664,18.8944,42400.0
2008-06-10 13:50:00,33.77,33.8,33.74,33.76,25900.0,18.9,18.9168,18.8832,18.8944,25900.0
2008-06-10 13:55:00,33.75,33.76,33.64,33.66,22900.0,18.8888,18.8944,18.8273,18.8385,22900.0
2008-06-10 14:00:00,33.66,33.67,33.56,33.56,33700.0,18.8385,18.8441,18.7825,18.7825,33700.0
2008-06-10 14:05:00,33.55,33.57,33.45,33.51,54900.0,18.7769,18.7881,18.7209,18.7545,54900.0
2008-06-10 14:10:00,33.5,33.51,33.44,33.47,55300.0,18.7489,18.7545,18.7153,18.7321,55300.0
2008-06-10 14:15:00,33.48,33.48,33.4,33.41,33300.0,18.7377,18.7377,18.6929,18.6985,33300.0
2008-06-10 14:20:00,33.41,33.5,33.4,33.43,38100.0,18.6985,18.7489,18.6929,18.7097,38100.0
2008-06-10 14:25:00,33.43,33.48,33.39,33.47,64500.0,18.7097,18.7377,18.6873,18.7321,64500.0
2008-06-10 14:30:00,33.47,33.49,33.45,33.49,30100.0,18.7321,18.7433,18.7209,18.7433,30100.0
2008-06-10 14:35:00,33.49,33.49,33.46,33.48,17300.0,18.7433,18.7433,18.7265,18.7377,17300.0
2008-06-10 14:40:00,33.49,33.56,33.48,33.52,22700.0,18.7433,18.7825,18.7377,18.7601,22700.0
2008-06-10 14:45:00,33.53,33.55,33.5,33.54,16000.0,18.7657,18.7769,18.7489,18.7713,16000.0
2008-06-10 14:50:00,33.54,33.55,33.48,33.48,26900.0,18.7713,18.7769,18.7377,18.7377,26900.0
2008-06-10 14:55:00,33.48,33.53,33.47,33.5,55800.0,18.7377,18.7657,18.7321,18.7489,55800.0
2008-06-10 15:00:00,33.49,33.54,33.49,33.49,56900.0,18.7433,18.7713,18.7433,18.7433,56900.0
2008-06-10 15:05:00,33.5,33.5,33.45,33.46,41200.0,18.7489,18.7489,18.7209,18.7265,41200.0
2008-06-10 15:10:00,33.47,33.51,33.46,33.51,21900.0,18.7321,18.7545,18.7265,18.7545,21900.0
2008-06-10 15:15:00,33.51,33.51,33.44,33.45,43200.0,18.7545,18.7545,18.7153,18.7209,43200.0
2008-06-10 15:20:00,33.47,33.51,33.44,33.51,26700.0,18.7321,18.7545,18.7153,18.7545,26700.0
2008-06-10 15:25:00,33.51,33.55,33.51,33.52,23500.0,18.7545,18.7769,18.7545,18.7601,23500.0
2008-06-10 15:30:00,33.52,33.53,33.39,33.39,83900.0,18.7601,18.7657,18.6873,18.6873,83900.0
2008-06-10 15:35:00,33.4,33.43,33.38,33.39,53900.0,18.6929,18.7097,18.6817,18.6873,53900.0
2008-06-10 15:40:00,33.38,33.4,33.32,33.38,99900.0,18.6817,18.6929,18.6482,18.6817,99900.0
2008-06-10 15:45:00,33.38,33.41,33.37,33.37,111200.0,18.6817,18.6985,18.6761,18.6761,111200.0
2008-06-10 15:50:00,33.37,33.37,33.34,33.34,133100.0,18.6761,18.6761,18.6594,18.6594,133100.0
2008-06-10 15:55:00,33.35,33.35,33.28,33.31,231600.0,18.665,18.665,18.6258,18.6426,231600.0
2008-06-11 09:30:00,33.16,33.42,33.16,33.26,61000.0,18.5586,18.7041,18.5586,18.6146,61000.0
2008-06-11 09:35:00,33.26,33.31,33.04,33.13,43700.0,18.6146,18.6426,18.4915,18.5418,43700.0
2008-06-11 09:40:00,33.14,33.15,33.01,33.03,39600.0,18.5474,18.553,18.4747,18.4859,39600.0
2008-06-11 09:45:00,33.06,33.07,32.8,32.83,67900.0,18.5027,18.5082,18.3571,18.3739,67900.0
2008-06-11 09:50:00,32.85,32.92,32.81,32.92,58600.0,18.3851,18.4243,18.3627,18.4243,58600.0
2008-06-11 09:55:00,32.93,32.93,32.86,32.88,32100.0,18.4299,18.4299,18.3907,18.4019,32100.0
2008-06-11 10:00:00,32.87,32.87,32.77,32.82,42700.0,18.3963,18.3963,18.3403,18.3683,42700.0
2008-06-11 10:05:00,32.82,32.85,32.74,32.75,76100.0,18.3683,18.3851,18.3236,18.3292,76100.0
2008-06-11 10:10:00,32.76,32.77,32.64,32.69,102700.0,18.3348,18.3403,18.2676,18.2956,102700.0
2008-06-11 10:15:00,32.69,32.72,32.65,32.68,47200.0,18.2956,18.3124,18.2732,18.29,47200.0
2008-06-11 10:20:00,32.68,32.71,32.61,32.65,64700.0,18.29,18.3068,18.2508,18.2732,64700.0
2008-06-11 10:25:00,32.66,32.67,32.41,32.44,110200.0,18.2788,18.2844,18.1389,18.1557,110200.0
2008-06-11 10:30:00,32.45,32.61,32.42,32.61,61100.0,18.1613,18.2508,18.1445,18.2508,61100.0
2008-06-11 10:35:00,32.61,32.63,32.5,32.58,69600.0,18.2508,18.262,18.1892,18.234,69600.0
2008-06-11 10:40:00,32.58,32.59,32.47,32.47,45900.0,18.234,18.2396,18.1724,18.1724,45900.0
2008-06-11 10:45:00,32.47,32.53,32.47,32.5,54800.0,18.1724,18.206,18.1724,18.1892,54800.0
2008-06-11 10:50:00,32.5,32.54,32.46,32.5,91900.0,18.1892,18.2116,18.1669,18.1892,91900.0
2008-06-11 10:55:00,32.5,32.6,32.46,32.6,65900.0,18.1892,18.2452,18.1669,18.2452,65900.0
2008-06-11 11:00:00,32.6,32.66,32.59,32.65,98300.0,18.2452,18.2788,18.2396,18.2732,98300.0
2008-06-11 11:05:00,32.65,32.69,32.63,32.67,115100.0,18.2732,18.2956,18.262,18.2844,115100.0
2008-06-11 11:10:00,32.67,32.74,32.67,32.7,57100.0,18.2844,18.3236,18.2844,18.3012,57100.0
2008-06-11 11:15:00,32.7,32.75,32.68,32.69,76700.0,18.3012,18.3292,18.29,18.2956,76700.0
2008-06-11 11:20:00,32.7,32.71,32.66,32.68,64000.0,18.3012,18.3068,18.2788,18.29,64000.0
2008-06-11 11:25:00,32.69,32.69,32.64,32.67,138000.0,18.2956,18.2956,18.2676,18.2844,138000.0
2008-06-11 11:30:00,32.67,32.71,32.66,32.67,143200.0,18.2844,18.3068,18.2788,18.2844,143200.0
2008-06-11 11:35:00,32.68,32.71,32.68,32.69,107800.0,18.29,18.3068,18.29,18.2956,107800.0
2008-06-11 11:40:00,32.69,32.72,32.68,32.7,62700.0,18.2956,18.3124,18.29,18.3012,62700.0
2008-06-11 11:45:00,32.7,32.72,32.68,32.72,27600.0,18.3012,18.3124,18.29,18.3124,27600.0
2008-06-11 11:50:00,32.71,32.82,32.71,32.8,62800.0,18.3068,18.3683,18.3068,18.3571,62800.0
2008-06-11 11:55:00,32.8,32.86,32.8,32.85,22700.0,18.3571,18.3907,18.3571,18.3851,22700.0
2008-06-11 12:00:00,32.85,32.88,32.82,32.86,24100.0,18.3851,18.4019,18.3683,18.3907,24100.0
2008-06-11 12:05:00,32.87,32.92,32.84,32.91,38700.0,18.3963,18.4243,18.3795,18.4187,38700.0
2008-06-11 12:10:00,32.91,32.91,32.82,32.82,24900.0,18.4187,18.4187,18.3683,18.3683,24900.0
2008-06-11 12:15:00,32.83,32.9,32.82,32.85,31200.0,18.3739,18.4131,18.3683,18.3851,31200.0
2008-06-11 12:20:00,32.86,32.93,32.85,32.93,28900.0,18.3907,18.4299,18.3851,18.4299,28900.0
2008-06-11 12:25:00,32.92,32.93,32.81,32.81,29700.0,18.4243,18.4299,18.3627,18.3627,29700.0
2008-06-11 12:30:00,32.81,32.86,32.81,32.84,20100.0,18.3627,18.3907,18.3627,18.3795,20100.0
2008-06-11 12:35:00,32.84,32.87,32.81,32.82,31500.0,18.3795,18.3963,18.3627,18.3683,31500.0
2008-06-11 12:40:00,32.83,32.86,32.79,32.83,65800.0,18.3739,18.3907,18.3515,18.3739,65800.0
2008-06-11 12:45:00,32.83,32.91,32.83,32.91,67100.0,18.3739,18.4187,18.3739,18.4187,67100.0
2008-06-11 12:50:00,32.92,32.93,32.83,32.86,65600.0,18.4243,18.4299,18.3739,18.3907,65600.0
2008-06-11 12:55:00,32.86,32.95,32.86,32.94,63400.0,18.3907,18.4411,18.3907,18.4355,63400.0
2008-06-11 13:00:00,32.94,33.03,32.91,33.0,67800.0,18.4355,18.4859,18.4187,18.4691,67800.0
2008-06-11 13:05:00,33.01,33.01,32.96,33.0,75800.0,18.4747,18.4747,18.4467,18.4691,75800.0
2008-06-11 13:10:00,33.0,33.03,32.94,32.97,33400.0,18.4691,18.4859,18.4355,18.4523,33400.0
2008-06-11 13:15:00,32.97,33.0,32.94,32.95,34300.0,18.4523,18.4691,18.4355,18.4411,34300.0
2008-06-11 13:20:00,32.94,32.95,32.9,32.9,16300.0,18.4355,18.4411,18.4131,18.4131,16300.0
2008-06-11 13:25:00,32.9,32.95,32.9,32.94,23100.0,18.4131,18.4411,18.4131,18.4355,23100.0
2008-06-11 13:30:00,32.94,32.94,32.87,32.89,35700.0,18.4355,18.4355,18.3963,18.4075,35700.0
2008-06-11 13:35:00,32.89,32.89,32.82,32.82,50800.0,18.4075,18.4075,18.3683,18.3683,50800.0
2008-06-11 13:40:00,32.82,32.9,32.82,32.89,25000.0,18.3683,18.4131,18.3683,18.4075,25000.0
2008-06-11 13:45:00,32.89,32.91,32.85,32.86,24200.0,18.4075,18.4187,18.3851,18.3907,24200.0
2008-06-11 13:50:00,32.86,32.87,32.82,32.84,41700.0,18.3907,18.3963,18.3683,18.3795,41700.0
2008-06-11 13:55:00,32.84,32.86,32.78,32.84,88600.0,18.3795,18.3907,18.3459,18.3795,88600.0
2008-06-11 14:00:00,32.84,32.87,32.76,32.84,145100.0,18.3795,18.3963,18.3348,18.3795,145100.0
2008-06-11 14:05:00,32.84,32.86,32.79,32.84,63700.0,18.3795,18.3907,18.3515,18.3795,63700.0
2008-06-11 14:10:00,32.83,32.87,32.79,32.84,36000.0,18.3739,18.3963,18.3515,18.3795,36000.0
2008-06-11 14:15:00,32.84,32.87,32.8,32.83,49400.0,18.3795,18.3963,18.3571,18.3739,49400.0
2008-06-11 14:20:00,32.83,32.87,32.81,32.83,58600.0,18.3739,18.3963,18.3627,18.3739,58600.0
2008-06-11 14:25:00,32.82,32.86,32.78,32.78,51500.0,18.3683,18.3907,18.3459,18.3459,51500.0
2008-06-11 14:30:00,32.79,32.81,32.77,32.77,44700.0,18.3515,18.3627,18.3403,18.3403,44700.0
2008-06-11 14:35:00,32.77,32.79,32.75,32.77,31800.0,18.3403,18.3515,18.3292,18.3403,31800.0
2008-06-11 14:40:00,32.77,32.81,32.77,32.78,31100.0,18.3403,18.3627,18.3403,18.3459,31100.0
2008-06-11 14:45:00,32.78,32.79,32.74,32.76,43800.0,18.3459,18.3515,18.3236,18.3348,43800.0
2008-06-11 14:50:00,32.76,32.79,32.76,32.78,20500.0,18.3348,18.3515,18.3348,18.3459,20500.0
2008-06-11 14:55:00,32.78,32.82,32.73,32.75,68500.0,18.3459,18.3683,18.318,18.3292,68500.0
2008-06-11 15:00:00,32.75,32.79,32.74,32.74,52900.0,18.3292,18.3515,18.3236,18.3236,52900.0
2008-06-11 15:05:00,32.75,32.76,32.73,32.76,59700.0,18.3292,18.3348,18.318,18.3348,59700.0
2008-06-11 15:10:00,32.75,32.78,32.71,32.71,36100.0,18.3292,18.3459,18.3068,18.3068,36100.0
2008-06-11 15:15:00,32.72,32.72,32.62,32.63,95600.0,18.3124,18.3124,18.2564,18.262,95600.0
2008-06-11 15:20:00,32.63,32.66,32.61,32.62,68800.0,18.262,18.2788,18.2508,18.2564,68800.0
2008-06-11 15:25:00,32.63,32.71,32.62,32.71,45200.0,18.262,18.3068,18.2564,18.3068,45200.0
2008-06-11 15:30:00,32.71,32.72,32.67,32.7,50300.0,18.3068,18.3124,18.2844,18.3012,50300.0
2008-06-11 15:35:00,32.7,32.72,32.65,32.65,42800.0,18.3012,18.3124,18.2732,18.2732,42800.0
2008-06-11 15:40:00,32.66,32.69,32.61,32.63,67400.0,18.2788,18.2956,18.2508,18.262,67400.0
2008-06-11 15:45:00,32.64,32.64,32.56,32.57,72000.0,18.2676,18.2676,18.2228,18.2284,72000.0
2008-06-11 15:50:00,32.56,32.58,32.5,32.55,123300.0,18.2228,18.234,18.1892,18.2172,123300.0
2008-06-11 15:55:00,32.55,32.56,32.5,32.52,111500.0,18.2172,18.2228,18.1892,18.2004,111500.0
2008-06-12 09:30:00,32.96,32.96,32.6,32.72,33600.0,18.4467,18.4467,18.2452,18.3124,33600.0
2008-06-12 09:35:00,32.69,32.75,32.64,32.71,32000.0,18.2956,18.3292,18.2676,18.3068,32000.0
2008-06-12 09:40:00,32.74,32.87,32.73,32.78,37600.0,18.3236,18.3963,18.318,18.3459,37600.0
2008-06-12 09:45:00,32.79,32.94,32.78,32.93,43400.0,18.3515,18.4355,18.3459,18.4299,43400.0
2008-06-12 09:50:00,32.93,33.1,32.92,33.1,40200.0,18.4299,18.525,18.4243,18.525,40200.0
2008-06-12 09:55:00,33.1,33.12,33.07,33.09,54400.0,18.525,18.5362,18.5082,18.5194,54400.0
2008-06-12 10:00:00,33.09,33.14,33.0,33.1,73700.0,18.5194,18.5474,18.4691,18.525,73700.0
2008-06-12 10:05:00,33.09,33.2,33.09,33.17,74800.0,18.5194,18.581,18.5194,18.5642,74800.0
2008-06-12 10:10:00,33.17,33.18,33.05,33.07,57400.0,18.5642,18.5698,18.4971,18.5082,57400.0
2008-06-12 10:15:00,33.06,33.12,33.06,33.09,13800.0,18.5027,18.5362,18.5027,18.5194,13800.0
2008-06-12 10:20:00,33.09,33.09,33.03,33.04,83600.0,18.5194,18.5194,18.4859,18.4915,83600.0
2008-06-12 10:25:00,33.04,33.06,33.02,33.04,22900.0,18.4915,18.5027,18.4803,18.4915,22900.0
2008-06-12 10:30:00,33.04,33.05,33.03,33.04,23600.0,18.4915,18.4971,18.4859,18.4915,23600.0
2008-06-12 10:35:00,33.03,33.07,33.0,33.07,44300.0,18.4859,18.5082,18.4691,18.5082,44300.0
2008-06-12 10:40:00,33.07,33.16,33.05,33.15,57200.0,18.5082,18.5586,18.4971,18.553,57200.0
2008-06-12 10:45:00,33.15,33.16,33.13,33.16,71300.0,18.553,18.5586,18.5418,18.5586,71300.0
2008-06-12 10:50:00,33.15,33.21,33.14,33.2,50300.0,18.553,18.5866,18.5474,18.581,50300.0
2008-06-12 10:55:00,33.21,33.24,33.2,33.23,26000.0,18.5866,18.6034,18.581,18.5978,26000.0
2008-06-12 11:00:00,33.24,33.37,33.24,33.33,130600.0,18.6034,18.6761,18.6034,18.6538,130600.0
2008-06-12 11:05:00,33.33,33.33,33.26,33.26,33800.0,18.6538,18.6538,18.6146,18.6146,33800.0
2008-06-12 11:10:00,33.27,33.27,33.25,33.26,13900.0,18.6202,18.6202,18.609,18.6146,13900.0
2008-06-12 11:15:00,33.26,33.33,33.26,33.28,29500.0,18.6146,18.6538,18.6146,18.6258,29500.0
2008-06-12 11:20:00,33.29,33.34,33.26,33.29,42800.0,18.6314,18.6594,18.6146,18.6314,42800.0
2008-06-12 11:25:00,33.29,33.32,33.26,33.31,10400.0,18.6314,18.6482,18.6146,18.6426,10400.0
2008-06-12 11:30:00,33.31,33.32,33.27,33.28,11600.0,18.6426,18.6482,18.6202,18.6258,11600.0
2008-06-12 11:35:00,33.27,33.28,33.27,33.27,6100.0,18.6202,18.6258,18.6202,18.6202,6100.0
2008-06-12 11:40:00,33.28,33.28,33.23,33.23,25800.0,18.6258,18.6258,18.5978,18.5978,25800.0
2008-06-12 11:45:00,33.24,33.27,33.23,33.26,16600.0,18.6034,18.6202,18.5978,18.6146,16600.0
2008-06-12 11:50:00,33.26,33.26,33.2,33.2,12400.0,18.6146,18.6146,18.581,18.581,12400.0
2008-06-12 11:55:00,33.2,33.21,33.2,33.2,13400.0,18.581,18.5866,18.581,18.581,13400.0
2008-06-12 12:00:00,33.21,33.31,33.2,33.3,58600.0,18.5866,18.6426,18.581,18.637,58600.0
2008-06-12 12:05:00,33.31,33.41,33.31,33.4,59300.0,18.6426,18.6985,18.6426,18.6929,59300.0
2008-06-12 12:10:00,33.41,33.44,33.4,33.4,38400.0,18.6985,18.7153,18.6929,18.6929,38400.0
2008-06-12 12:15:00,33.4,33.42,33.35,33.38,36400.0,18.6929,18.7041,18.665,18.6817,36400.0
2008-06-12 12:20:00,33.38,33.39,33.36,33.38,39600.0,18.6817,18.6873,18.6706,18.6817,39600.0
2008-06-12 12:25:00,33.39,33.44,33.33,33.33,56800.0,18.6873,18.7153,18.6538,18.6538,56800.0
2008-06-12 12:30:00,33.33,33.34,33.23,33.23,97400.0,18.6538,18.6594,18.5978,18.5978,97400.0
2008-06-12 12:35:00,33.23,33.25,33.2,33.24,75400.0,18.5978,18.609,18.581,18.6034,75400.0
2008-06-12 12:40:00,33.24,33.25,33.18,33.19,20900.0,18.6034,18.609,18.5698,18.5754,20900.0
2008-06-12 12:45:00,33.2,33.21,33.15,33.15,30900.0,18.581,18.5866,18.553,18.553,30900.0
2008-06-12 12:50:00,33.16,33.16,33.05,33.08,31500.0,18.5586,18.5586,18.4971,18.5138,31500.0
2008-06-12 12:55:00,33.09,33.1,33.04,33.06,23000.0,18.5194,18.525,18.4915,18.5027,23000.0
2008-06-12 13:00:00,33.06,33.13,33.06,33.11,18700.0,18.5027,18.5418,18.5027,18.5306,18700.0
2008-06-12 13:05:00,33.11,33.11,33.03,33.04,23100.0,18.5306,18.5306,18.4859,18.4915,23100.0
2008-06-12 13:10:00,33.03,33.04,32.98,33.02,41600.0,18.4859,18.4915,18.4579,18.4803,41600.0
2008-06-12 13:15:00,33.02,33.03,33.01,33.03,14200.0,18.4803,18.4859,18.4747,18.4859,14200.0
2008-06-12 13:20:00,33.02,33.05,33.01,33.05,9700.0,18.4803,18.4971,18.4747,18.4971,9700.0
2008-06-12 13:25:00,33.05,33.1,33.05,33.09,10300.0,18.4971,18.525,18.4971,18.5194,10300.0
2008-06-12 13:30:00,33.1,33.1,33.02,33.02,13600.0,18.525,18.525,18.4803,18.4803,13600.0
2008-06-12 13:35:00,33.01,33.1,33.0,33.09,16500.0,18.4747,18.525,18.4691,18.5194,16500.0
2008-06-12 13:40:00,33.08,33.08,33.06,33.06,18600.0,18.5138,18.5138,18.5027,18.5027,18600.0
2008-06-12 13:45:00,33.05,33.07,32.97,32.97,29800.0,18.4971,18.5082,18.4523,18.4523,29800.0
2008-06-12 13:50:00,32.97,32.99,32.96,32.99,30600.0,18.4523,18.4635,18.4467,18.4635,30600.0
2008-06-12 13:55:00,32.98,33.01,32.96,33.01,20100.0,18.4579,18.4747,18.4467,18.4747,20100.0
2008-06-12 14:00:00,33.0,33.01,32.99,33.0,56400.0,18.4691,18.4747,18.4635,18.4691,56400.0
2008-06-12 14:05:00,33.0,33.04,32.93,33.01,65100.0,18.4691,18.4915,18.4299,18.4747,65100.0
2008-06-12 14:10:00,33.01,33.02,32.99,32.99,78200.0,18.4747,18.4803,18.4635,18.4635,78200.0
2008-06-12 14:15:00,32.99,33.03,32.97,32.97,60800.0,18.4635,18.4859,18.4523,18.4523,60800.0
2008-06-12 14:20:00,32.97,32.99,32.97,32.97,13200.0,18.4523,18.4635,18.4523,18.4523,13200.0
2008-06-12 14:25:00,32.97,32.99,32.94,32.95,58300.0,18.4523,18.4635,18.4355,18.4411,58300.0
2008-06-12 14:30:00,32.96,32.98,32.93,32.97,37300.0,18.4467,18.4579,18.4299,18.4523,37300.0
2008-06-12 14:35:00,32.96,32.96,32.9,32.92,54000.0,18.4467,18.4467,18.4131,18.4243,54000.0
2008-06-12 14:40:00,32.93,32.96,32.87,32.89,79400.0,18.4299,18.4467,18.3963,18.4075,79400.0
2008-06-12 14:45:00,32.89,32.89,32.84,32.85,60400.0,18.4075,18.4075,18.3795,18.3851,60400.0
2008-06-12 14:50:00,32.85,32.9,32.84,32.9,64700.0,18.3851,18.4131,18.3795,18.4131,64700.0
2008-06-12 14:55:00,32.88,32.91,32.85,32.87,41500.0,18.4019,18.4187,18.3851,18.3963,41500.0
2008-06-12 15:00:00,32.87,32.9,32.82,32.9,76400.0,18.3963,18.4131,18.3683,18.4131,76400.0
2008-06-12 15:05:00,32.9,32.94,32.87,32.92,60900.0,18.4131,18.4355,18.3963,18.4243,60900.0
2008-06-12 15:10:00,32.92,32.97,32.9,32.95,132600.0,18.4243,18.4523,18.4131,18.4411,132600.0
2008-06-12 15:15:00,32.95,32.96,32.83,32.83,62500.0,18.4411,18.4467,18.3739,18.3739,62500.0
2008-06-12 15:20:00,32.83,32.83,32.79,32.79,75100.0,18.3739,18.3739,18.3515,18.3515,75100.0
2008-06-12 15:25:00,32.79,32.79,32.67,32.73,64600.0,18.3515,18.3515,18.2844,18.318,64600.0
2008-06-12 15:30:00,32.73,32.79,32.73,32.78,55500.0,18.318,18.3515,18.318,18.3459,55500.0
2008-06-12 15:35:00,32.78,32.78,32.69,32.71,70000.0,18.3459,18.3459,18.2956,18.3068,70000.0
2008-06-12 15:40:00,32.7,32.76,32.69,32.76,79500.0,18.3012,18.3348,18.2956,18.3348,79500.0
2008-06-12 15:45:00,32.76,32.92,32.75,32.9,94200.0,18.3348,18.4243,18.3292,18.4131,94200.0
2008-06-12 15:50:00,32.9,32.93,32.89,32.9,165700.0,18.4131,18.4299,18.4075,18.4131,165700.0
2008-06-12 15:55:00,32.91,32.93,32.87,32.9,166000.0,18.4187,18.4299,18.3963,18.4131,166000.0
2008-06-13 09:30:00,33.26,33.26,33.0,33.11,29800.0,18.6146,18.6146,18.4691,18.5306,29800.0
2008-06-13 09:35:00,33.08,33.21,33.06,33.14,21500.0,18.5138,18.5866,18.5027,18.5474,21500.0
2008-06-13 09:40:00,33.14,33.17,33.07,33.14,25600.0,18.5474,18.5642,18.5082,18.5474,25600.0
2008-06-13 09:45:00,33.14,33.21,33.08,33.2,28400.0,18.5474,18.5866,18.5138,18.581,28400.0
2008-06-13 09:50:00,33.19,33.26,33.15,33.19,29200.0,18.5754,18.6146,18.553,18.5754,29200.0
2008-06-13 09:55:00,33.18,33.32,33.11,33.28,59600.0,18.5698,18.6482,18.5306,18.6258,59600.0
2008-06-13 10:00:00,33.28,33.5,33.23,33.48,48200.0,18.6258,18.7489,18.5978,18.7377,48200.0
2008-06-13 10:05:00,33.48,33.48,33.35,33.4,34900.0,18.7377,18.7377,18.665,18.6929,34900.0
2008-06-13 10:10:00,33.38,33.43,33.31,33.37,32100.0,18.6817,18.7097,18.6426,18.6761,32100.0
2008-06-13 10:15:00,33.38,33.62,33.38,33.58,52800.0,18.6817,18.8161,18.6817,18.7937,52800.0
2008-06-13 10:20:00,33.58,33.63,33.49,33.51,54300.0,18.7937,18.8217,18.7433,18.7545,54300.0
2008-06-13 10:25:00,33.52,33.66,33.52,33.56,50400.0,18.7601,18.8385,18.7601,18.7825,50400.0
2008-06-13 10:30:00,33.55,33.58,33.47,33.52,39000.0,18.7769,18.7937,18.7321,18.7601,39000.0
2008-06-13 10:35:00,33.52,33.52,33.45,33.45,17700.0,18.7601,18.7601,18.7209,18.7209,17700.0
2008-06-13 10:40:00,33.45,33.46,33.42,33.45,28100.0,18.7209,18.7265,18.7041,18.7209,28100.0
2008-06-13 10:45:00,33.46,33.49,33.45,33.48,18300.0,18.7265,18.7433,18.7209,18.7377,18300.0
2008-06-13 10:50:00,33.48,33.53,33.48,33.51,18300.0,18.7377,18.7657,18.7377,18.7545,18300.0
2008-06-13 10:55:00,33.5,33.51,33.38,33.43,34800.0,18.7489,18.7545,18.6817,18.7097,34800.0
2008-06-13 11:00:00,33.44,33.52,33.44,33.51,20800.0,18.7153,18.7601,18.7153,18.7545,20800.0
2008-06-13 11:05:00,33.51,33.53,33.46,33.46,20900.0,18.7545,18.7657,18.7265,18.7265,20900.0
2008-06-13 11:10:00,33.46,33.54,33.45,33.51,15200.0,18.7265,18.7713,18.7209,18.7545,15200.0
2008-06-13 11:15:00,33.51,33.52,33.48,33.5,21400.0,18.7545,18.7601,18.7377,18.7489,21400.0
2008-06-13 11:20:00,33.49,33.49,33.44,33.47,24600.0,18.7433,18.7433,18.7153,18.7321,24600.0
2008-06-13 11:25:00,33.47,33.49,33.46,33.49,18300.0,18.7321,18.7433,18.7265,18.7433,18300.0
2008-06-13 11:30:00,33.49,33.51,33.47,33.47,20100.0,18.7433,18.7545,18.7321,18.7321,20100.0
2008-06-13 11:35:00,33.46,33.47,33.45,33.46,9400.0,18.7265,18.7321,18.7209,18.7265,9400.0
2008-06-13 11:40:00,33.45,33.45,33.39,33.4,31500.0,18.7209,18.7209,18.6873,18.6929,31500.0
2008-06-13 11:45:00,33.4,33.4,33.37,33.39,26600.0,18.6929,18.6929,18.6761,18.6873,26600.0
2008-06-13 11:50:00,33.38,33.43,33.38,33.42,25100.0,18.6817,18.7097,18.6817,18.7041,25100.0
2008-06-13 11:55:00,33.42,33.45,33.41,33.41,27500.0,18.7041,18.7209,18.6985,18.6985,27500.0
2008-06-13 12:00:00,33.41,33.45,33.39,33.43,18100.0,18.6985,18.7209,18.6873,18.7097,18100.0
2008-06-13 12:05:00,33.43,33.44,33.42,33.44,5300.0,18.7097,18.7153,18.7041,18.7153,5300.0
2008-06-13 12:10:00,33.44,33.48,33.44,33.45,21800.0,18.7153,18.7377,18.7153,18.7209,21800.0
2008-06-13 12:15:00,33.45,33.47,33.45,33.46,6100.0,18.7209,18.7321,18.7209,18.7265,6100.0
2008-06-13 12:20:00,33.46,33.46,33.45,33.46,9900.0,18.7265,18.7265,18.7209,18.7265,9900.0
2008-06-13 12:25:00,33.45,33.47,33.45,33.47,7300.0,18.7209,18.7321,18.7209,18.7321,7300.0
2008-06-13 12:30:00,33.46,33.52,33.46,33.51,15800.0,18.7265,18.7601,18.7265,18.7545,15800.0
2008-06-13 12:35:00,33.51,33.52,33.42,33.42,23800.0,18.7545,18.7601,18.7041,18.7041,23800.0
2008-06-13 12:40:00,33.42,33.42,33.37,33.41,23600.0,18.7041,18.7041,18.6761,18.6985,23600.0
2008-06-13 12:45:00,33.41,33.44,33.41,33.42,10500.0,18.6985,18.7153,18.6985,18.7041,10500.0
2008-06-13 12:50:00,33.42,33.42,33.38,33.41,24300.0,18.7041,18.7041,18.6817,18.6985,24300.0
2008-06-13 12:55:00,33.42,33.42,33.4,33.4,6900.0,18.7041,18.7041,18.6929,18.6929,6900.0
2008-06-13 13:00:00,33.4,33.41,33.34,33.37,21400.0,18.6929,18.6985,18.6594,18.6761,21400.0
2008-06-13 13:05:00,33.36,33.38,33.3,33.3,37300.0,18.6706,18.6817,18.637,18.637,37300.0
2008-06-13 13:10:00,33.3,33.41,33.3,33.41,25600.0,18.637,18.6985,18.637,18.6985,25600.0
2008-06-13 13:15:00,33.41,33.43,33.4,33.43,8400.0,18.6985,18.7097,18.6929,18.7097,8400.0
2008-06-13 13:20:00,33.43,33.48,33.39,33.46,35800.0,18.7097,18.7377,18.6873,18.7265,35800.0
2008-06-13 13:25:00,33.46,33.47,33.42,33.42,12300.0,18.7265,18.7321,18.7041,18.7041,12300.0
2008-06-13 13:30:00,33.42,33.44,33.38,33.4,16100.0,18.7041,18.7153,18.6817,18.6929,16100.0
2008-06-13 13:35:00,33.4,33.44,33.36,33.39,27400.0,18.6929,18.7153,18.6706,18.6873,27400.0
2008-06-13 13:40:00,33.39,33.41,33.37,33.38,16500.0,18.6873,18.6985,18.6761,18.6817,16500.0
2008-06-13 13:45:00,33.38,33.38,33.29,33.36,33100.0,18.6817,18.6817,18.6314,18.6706,33100.0
2008-06-13 13:50:00,33.37,33.39,33.35,33.39,20500.0,18.6761,18.6873,18.665,18.6873,20500.0
2008-06-13 13:55:00,33.39,33.4,33.39,33.39,9700.0,18.6873,18.6929,18.6873,18.6873,9700.0
2008-06-13 14:00:00,33.39,33.42,33.35,33.39,42200.0,18.6873,18.7041,18.665,18.6873,42200.0
2008-06-13 14:05:00,33.38,33.38,33.3,33.33,19300.0,18.6817,18.6817,18.637,18.6538,19300.0
2008-06-13 14:10:00,33.34,33.41,33.34,33.38,33300.0,18.6594,18.6985,18.6594,18.6817,33300.0
2008-06-13 14:15:00,33.39,33.46,33.38,33.43,44400.0,18.6873,18.7265,18.6817,18.7097,44400.0
2008-06-13 14:20:00,33.43,33.43,33.36,33.38,28100.0,18.7097,18.7097,18.6706,18.6817,28100.0
2008-06-13 14:25:00,33.38,33.42,33.35,33.4,30200.0,18.6817,18.7041,18.665,18.6929,30200.0
2008-06-13 14:30:00,33.4,33.43,33.39,33.4,39000.0,18.6929,18.7097,18.6873,18.6929,39000.0
2008-06-13 14:35:00,33.4,33.41,33.39,33.4,6900.0,18.6929,18.6985,18.6873,18.6929,6900.0
2008-06-13 14:40:00,33.4,33.45,33.38,33.42,62200.0,18.6929,18.7209,18.6817,18.7041,62200.0
2008-06-13 14:45:00,33.42,33.45,33.42,33.45,13600.0,18.7041,18.7209,18.7041,18.7209,13600.0
2008-06-13 14:50:00,33.44,33.45,33.42,33.44,21700.0,18.7153,18.7209,18.7041,18.7153,21700.0
2008-06-13 14:55:00,33.44,33.48,33.43,33.46,20500.0,18.7153,18.7377,18.7097,18.7265,20500.0
2008-06-13 15:00:00,33.46,33.49,33.45,33.49,21100.0,18.7265,18.7433,18.7209,18.7433,21100.0
2008-06-13 15:05:00,33.48,33.51,33.47,33.5,24000.0,18.7377,18.7545,18.7321,18.7489,24000.0
2008-06-13 15:10:00,33.5,33.51,33.5,33.51,26200.0,18.7489,18.7545,18.7489,18.7545,26200.0
2008-06-13 15:15:00,33.51,33.51,33.46,33.48,24600.0,18.7545,18.7545,18.7265,18.7377,24600.0
2008-06-13 15:20:00,33.47,33.52,33.47,33.52,22000.0,18.7321,18.7601,18.7321,18.7601,22000.0
2008-06-13 15:25:00,33.51,33.52,33.42,33.44,34000.0,18.7545,18.7601,18.7041,18.7153,34000.0
2008-06-13 15:30:00,33.45,33.45,33.37,33.38,44800.0,18.7209,18.7209,18.6761,18.6817,44800.0
2008-06-13 15:35:00,33.38,33.46,33.36,33.46,58200.0,18.6817,18.7265,18.6706,18.7265,58200.0
2008-06-13 15:40:00,33.46,33.52,33.45,33.45,70500.0,18.7265,18.7601,18.7209,18.7209,70500.0
2008-06-13 15:45:00,33.45,33.6,33.45,33.54,88600.0,18.7209,18.8049,18.7209,18.7713,88600.0
2008-06-13 15:50:00,33.54,33.6,33.54,33.59,82700.0,18.7713,18.8049,18.7713,18.7993,82700.0
2008-06-13 15:55:00,33.59,33.65,33.58,33.64,122400.0,18.7993,18.8329,18.7937,18.8273,122400.0
2008-06-16 09:30:00,33.35,33.74,32.9,33.28,58800.0,18.665,18.8832,18.4131,18.6258,58800.0
2008-06-16 09:35:00,33.26,33.37,33.13,33.34,32100.0,18.6146,18.6761,18.5418,18.6594,32100.0
2008-06-16 09:40:00,33.33,33.43,33.33,33.39,43900.0,18.6538,18.7097,18.6538,18.6873,43900.0
2008-06-16 09:45:00,33.4,33.42,33.27,33.27,41500.0,18.6929,18.7041,18.6202,18.6202,41500.0
2008-06-16 09:50:00,33.26,33.45,33.26,33.44,33500.0,18.6146,18.7209,18.6146,18.7153,33500.0
2008-06-16 09:55:00,33.43,33.48,33.39,33.41,40300.0,18.7097,18.7377,18.6873,18.6985,40300.0
2008-06-16 10:00:00,33.41,33.48,33.37,33.42,27600.0,18.6985,18.7377,18.6761,18.7041,27600.0
2008-06-16 10:05:00,33.41,33.52,33.39,33.5,28800.0,18.6985,18.7601,18.6873,18.7489,28800.0
2008-06-16 10:10:00,33.49,33.53,33.44,33.51,34900.0,18.7433,18.7657,18.7153,18.7545,34900.0
2008-06-16 10:15:00,33.51,33.58,33.51,33.55,31500.0,18.7545,18.7937,18.7545,18.7769,31500.0
2008-06-16 10:20:00,33.55,33.55,33.42,33.43,55000.0,18.7769,18.7769,18.7041,18.7097,55000.0
2008-06-16 10:25:00,33.43,33.46,33.41,33.45,16900.0,18.7097,18.7265,18.6985,18.7209,16900.0
2008-06-16 10:30:00,33.45,33.47,33.42,33.44,32100.0,18.7209,18.7321,18.7041,18.7153,32100.0
2008-06-16 10:35:00,33.44,33.45,33.4,33.42,32900.0,18.7153,18.7209,18.6929,18.7041,32900.0
2008-06-16 10:40:00,33.43,33.49,33.42,33.48,24700.0,18.7097,18.7433,18.7041,18.7377,24700.0
2008-06-16 10:45:00,33.49,33.51,33.46,33.51,29800.0,18.7433,18.7545,18.7265,18.7545,29800.0
2008-06-16 10:50:00,33.52,33.58,33.51,33.55,48300.0,18.7601,18.7937,18.7545,18.7769,48300.0
2008-06-16 10:55:00,33.54,33.82,33.54,33.77,92000.0,18.7713,18.928,18.7713,18.9,92000.0
2008-06-16 11:00:00,33.78,33.83,33.74,33.78,82200.0,18.9056,18.9336,18.8832,18.9056,82200.0
2008-06-16 11:05:00,33.77,33.78,33.69,33.72,22600.0,18.9,18.9056,18.8552,18.872,22600.0
2008-06-16 11:10:00,33.72,33.78,33.69,33.77,53100.0,18.872,18.9056,18.8552,18.9,53100.0
2008-06-16 11:15:00,33.77,33.81,33.7,33.7,26200.0,18.9,18.9224,18.8608,18.8608,26200.0
2008-06-16 11:20:00,33.7,33.7,33.67,33.69,12400.0,18.8608,18.8608,18.8441,18.8552,12400.0
2008-06-16 11:25:00,33.69,33.71,33.66,33.67,26100.0,18.8552,18.8664,18.8385,18.8441,26100.0
2008-06-16 11:30:00,33.68,33.72,33.67,33.71,20000.0,18.8496,18.872,18.8441,18.8664,20000.0
2008-06-16 11:35:00,33.7,33.78,33.7,33.78,11400.0,18.8608,18.9056,18.8608,18.9056,11400.0
2008-06-16 11:40:00,33.77,33.78,33.76,33.77,19800.0,18.9,18.9056,18.8944,18.9,19800.0
2008-06-16 11:45:00,33.77,33.78,33.77,33.77,6100.0,18.9,18.9056,18.9,18.9,6100.0
2008-06-16 11:50:00,33.78,33.79,33.76,33.78,24800.0,18.9056,18.9112,18.8944,18.9056,24800.0
2008-06-16 11:55:00,33.78,33.8,33.77,33.79,21000.0,18.9056,18.9168,18.9,18.9112,21000.0
2008-06-16 12:00:00,33.79,33.79,33.68,33.68,23600.0,18.9112,18.9112,18.8496,18.8496,23600.0
2008-06-16 12:05:00,33.68,33.69,33.65,33.68,8200.0,18.8496,18.8552,18.8329,18.8496,8200.0
2008-06-16 12:10:00,33.68,33.7,33.66,33.68,9800.0,18.8496,18.8608,18.8385,18.8496,9800.0
2008-06-16 12:15:00,33.68,33.69,33.63,33.66,26900.0,18.8496,18.8552,18.8217,18.8385,26900.0
2008-06-16 12:20:00,33.66,33.66,33.65,33.66,3300.0,18.8385,18.8385,18.8329,18.8385,3300.0
2008-06-16 12:25:00,33.65,33.66,33.63,33.65,24900.0,18.8329,18.8385,18.8217,18.8329,24900.0
2008-06-16 12:30:00,33.66,33.68,33.64,33.68,15000.0,18.8385,18.8496,18.8273,18.8496,15000.0
2008-06-16 12:35:00,33.68,33.68,33.64,33.66,13400.0,18.8496,18.8496,18.8273,18.8385,13400.0
2008-06-16 12:40:00,33.66,33.66,33.63,33.63,6400.0,18.8385,18.8385,18.8217,18.8217,6400.0
2008-06-16 12:45:00,33.63,33.66,33.62,33.66,14500.0,18.8217,18.8385,18.8161,18.8385,14500.0
2008-06-16 12:50:00,33.66,33.72,33.66,33.71,32000.0,18.8385,18.872,18.8385,18.8664,32000.0
2008-06-16 12:55:00,33.71,33.72,33.67,33.68,20100.0,18.8664,18.872,18.8441,18.8496,20100.0
2008-06-16 13:00:00,33.68,33.72,33.68,33.68,17700.0,18.8496,18.872,18.8496,18.8496,17700.0
2008-06-16 13:05:00,33.68,33.68,33.6,33.6,15300.0,18.8496,18.8496,18.8049,18.8049,15300.0
2008-06-16 13:10:00,33.61,33.62,33.56,33.61,49600.0,18.8105,18.8161,18.7825,18.8105,49600.0
2008-06-16 13:15:00,33.62,33.67,33.6,33.67,25800.0,18.8161,18.8441,18.8049,18.8441,25800.0
2008-06-16 13:20:00,33.67,33.71,33.66,33.67,47100.0,18.8441,18.8664,18.8385,18.8441,47100.0
2008-06-16 13:25:00,33.68,33.77,33.67,33.77,38500.0,18.8496,18.9,18.8441,18.9,38500.0
2008-06-16 13:30:00,33.76,33.82,33.74,33.8,46700.0,18.8944,18.928,18.8832,18.9168,46700.0
2008-06-16 13:35:00,33.81,33.86,33.81,33.85,37700.0,18.9224,18.9504,18.9224,18.9448,37700.0
2008-06-16 13:40:00,33.86,33.91,33.83,33.83,45300.0,18.9504,18.9784,18.9336,18.9336,45300.0
2008-06-16 13:45:00,33.82,33.88,33.78,33.88,40500.0,18.928,18.9616,18.9056,18.9616,40500.0
2008-06-16 13:50:00,33.88,33.89,33.82,33.82,23400.0,18.9616,18.9672,18.928,18.928,23400.0
2008-06-16 13:55:00,33.82,33.83,33.8,33.83,10400.0,18.928,18.9336,18.9168,18.9336,10400.0
2008-06-16 14:00:00,33.82,33.84,33.78,33.78,16800.0,18.928,18.9392,18.9056,18.9056,16800.0
2008-06-16 14:05:00,33.78,33.83,33.76,33.78,33400.0,18.9056,18.9336,18.8944,18.9056,33400.0
2008-06-16 14:10:00,33.78,33.78,33.71,33.72,18200.0,18.9056,18.9056,18.8664,18.872,18200.0
2008-06-16 14:15:00,33.72,33.72,33.69,33.71,34400.0,18.872,18.872,18.8552,18.8664,34400.0
2008-06-16 14:20:00,33.71,33.74,33.67,33.68,28600.0,18.8664,18.8832,18.8441,18.8496,28600.0
2008-06-16 14:25:00,33.68,33.71,33.65,33.69,26400.0,18.8496,18.8664,18.8329,18.8552,26400.0
2008-06-16 14:30:00,33.7,33.74,33.68,33.73,11400.0,18.8608,18.8832,18.8496,18.8776,11400.0
2008-06-16 14:35:00,33.74,33.76,33.74,33.75,12800.0,18.8832,18.8944,18.8832,18.8888,12800.0
2008-06-16 14:40:00,33.74,33.8,33.73,33.79,17400.0,18.8832,18.9168,18.8776,18.9112,17400.0
2008-06-16 14:45:00,33.78,33.79,33.74,33.74,20000.0,18.9056,18.9112,18.8832,18.8832,20000.0
2008-06-16 14:50:00,33.74,33.76,33.73,33.76,11300.0,18.8832,18.8944,18.8776,18.8944,11300.0
2008-06-16 14:55:00,33.76,33.78,33.76,33.77,12300.0,18.8944,18.9056,18.8944,18.9,12300.0
2008-06-16 15:00:00,33.77,33.78,33.7,33.7,33500.0,18.9,18.9056,18.8608,18.8608,33500.0
2008-06-16 15:05:00,33.71,33.71,33.65,33.68,30400.0,18.8664,18.8664,18.8329,18.8496,30400.0
2008-06-16 15:10:00,33.68,33.69,33.67,33.69,21900.0,18.8496,18.8552,18.8441,18.8552,21900.0
2008-06-16 15:15:00,33.69,33.75,33.68,33.71,37600.0,18.8552,18.8888,18.8496,18.8664,37600.0
2008-06-16 15:20:00,33.7,33.71,33.66,33.69,26200.0,18.8608,18.8664,18.8385,18.8552,26200.0
2008-06-16 15:25:00,33.68,33.71,33.68,33.7,10900.0,18.8496,18.8664,18.8496,18.8608,10900.0
2008-06-16 15:30:00,33.71,33.72,33.64,33.66,46500.0,18.8664,18.872,18.8273,18.8385,46500.0
2008-06-16 15:35:00,33.66,33.67,33.63,33.65,33300.0,18.8385,18.8441,18.8217,18.8329,33300.0
2008-06-16 15:40:00,33.64,33.67,33.62,33.65,29200.0,18.8273,18.8441,18.8161,18.8329,29200.0
2008-06-16 15:45:00,33.65,33.67,33.65,33.66,42600.0,18.8329,18.8441,18.8329,18.8385,42600.0
2008-06-16 15:50:00,33.65,33.74,33.65,33.71,74200.0,18.8329,18.8832,18.8329,18.8664,74200.0
2008-06-16 15:55:00,33.72,33.72,33.64,33.67,69300.0,18.872,18.872,18.8273,18.8441,69300.0
2008-06-17 09:30:00,33.68,33.74,33.56,33.59,25400.0,18.8496,18.8832,18.7825,18.7993,25400.0
2008-06-17 09:35:00,33.59,33.61,33.5,33.53,22400.0,18.7993,18.8105,18.7489,18.7657,22400.0
2008-06-17 09:40:00,33.53,33.6,33.42,33.53,26700.0,18.7657,18.8049,18.7041,18.7657,26700.0
2008-06-17 09:45:00,33.53,33.54,33.48,33.49,25400.0,18.7657,18.7713,18.7377,18.7433,25400.0
2008-06-17 09:50:00,33.49,33.51,33.45,33.5,30400.0,18.7433,18.7545,18.7209,18.7489,30400.0
2008-06-17 09:55:00,33.49,33.52,33.45,33.5,23800.0,18.7433,18.7601,18.7209,18.7489,23800.0
2008-06-17 10:00:00,33.5,33.58,33.5,33.57,15300.0,18.7489,18.7937,18.7489,18.7881,15300.0
2008-06-17 10:05:00,33.58,33.58,33.53,33.55,19300.0,18.7937,18.7937,18.7657,18.7769,19300.0
2008-06-17 10:10:00,33.54,33.64,33.53,33.6,39800.0,18.7713,18.8273,18.7657,18.8049,39800.0
2008-06-17 10:15:00,33.61,33.7,33.59,33.69,14600.0,18.8105,18.8608,18.7993,18.8552,14600.0
2008-06-17 10:20:00,33.7,33.71,33.6,33.61,29600.0,18.8608,18.8664,18.8049,18.8105,29600.0
2008-06-17 10:25:00,33.62,33.62,33.56,33.58,20900.0,18.8161,18.8161,18.7825,18.7937,20900.0
2008-06-17 10:30:00,33.59,33.62,33.52,33.62,22500.0,18.7993,18.8161,18.7601,18.8161,22500.0
2008-06-17 10:35:00,33.62,33.64,33.57,33.6,20600.0,18.8161,18.8273,18.7881,18.8049,20600.0
2008-06-17 10:40:00,33.61,33.62,33.54,33.56,34600.0,18.8105,18.8161,18.7713,18.7825,34600.0
2008-06-17 10:45:00,33.56,33.58,33.51,33.54,23300.0,18.7825,18.7937,18.7545,18.7713,23300.0
2008-06-17 10:50:00,33.53,33.6,33.52,33.54,26700.0,18.7657,18.8049,18.7601,18.7713,26700.0
2008-06-17 10:55:00,33.53,33.57,33.49,33.49,51200.0,18.7657,18.7881,18.7433,18.7433,51200.0
2008-06-17 11:00:00,33.49,33.51,33.49,33.5,23100.0,18.7433,18.7545,18.7433,18.7489,23100.0
2008-06-17 11:05:00,33.5,33.52,33.48,33.48,25300.0,18.7489,18.7601,18.7377,18.7377,25300.0
2008-06-17 11:10:00,33.49,33.52,33.47,33.49,23700.0,18.7433,18.7601,18.7321,18.7433,23700.0
2008-06-17 11:15:00,33.49,33.49,33.4,33.44,18500.0,18.7433,18.7433,18.6929,18.7153,18500.0
2008-06-17 11:20:00,33.44,33.5,33.43,33.46,25000.0,18.7153,18.7489,18.7097,18.7265,25000.0
2008-06-17 11:25:00,33.46,33.46,33.37,33.41,26000.0,18.7265,18.7265,18.6761,18.6985,26000.0
2008-06-17 11:30:00,33.41,33.43,33.38,33.41,13100.0,18.6985,18.7097,18.6817,18.6985,13100.0
2008-06-17 11:35:00,33.42,33.42,33.36,33.36,21100.0,18.7041,18.7041,18.6706,18.6706,21100.0
2008-06-17 11:40:00,33.36,33.41,33.35,33.35,24800.0,18.6706,18.6985,18.665,18.665,24800.0
2008-06-17 11:45:00,33.35,33.37,33.32,33.32,18400.0,18.665,18.6761,18.6482,18.6482,18400.0
2008-06-17 11:50:00,33.33,33.37,33.33,33.35,37000.0,18.6538,18.6761,18.6538,18.665,37000.0
2008-06-17 11:55:00,33.35,33.35,33.28,33.3,19700.0,18.665,18.665,18.6258,18.637,19700.0
2008-06-17 12:00:00,33.3,33.34,33.29,33.34,20200.0,18.637,18.6594,18.6314,18.6594,20200.0
2008-06-17 12:05:00,33.35,33.37,33.33,33.34,21000.0,18.665,18.6761,18.6538,18.6594,21000.0
2008-06-17 12:10:00,33.34,33.38,33.34,33.35,35200.0,18.6594,18.6817,18.6594,18.665,35200.0
2008-06-17 12:15:00,33.35,33.35,33.3,33.32,18400.0,18.665,18.665,18.637,18.6482,18400.0
2008-06-17 12:20:00,33.32,33.34,33.28,33.3,16500.0,18.6482,18.6594,18.6258,18.637,16500.0
2008-06-17 12:25:00,33.3,33.31,33.27,33.27,9800.0,18.637,18.6426,18.6202,18.6202,9800.0
2008-06-17 12:30:00,33.26,33.28,33.17,33.17,25100.0,18.6146,18.6258,18.5642,18.5642,25100.0
2008-06-17 12:35:00,33.17,33.21,33.13,33.21,39600.0,18.5642,18.5866,18.5418,18.5866,39600.0
2008-06-17 12:40:00,33.21,33.22,33.18,33.19,15500.0,18.5866,18.5922,18.5698,18.5754,15500.0
2008-06-17 12:45:00,33.2,33.24,33.2,33.24,16400.0,18.581,18.6034,18.581,18.6034,16400.0
2008-06-17 12:50:00,33.24,33.25,33.22,33.25,47500.0,18.6034,18.609,18.5922,18.609,47500.0
2008-06-17 12:55:00,33.24,33.26,33.24,33.25,7700.0,18.6034,18.6146,18.6034,18.609,7700.0
2008-06-17 13:00:00,33.26,33.26,33.21,33.22,9500.0,18.6146,18.6146,18.5866,18.5922,9500.0
2008-06-17 13:05:00,33.22,33.29,33.2,33.27,37100.0,18.5922,18.6314,18.581,18.6202,37100.0
2008-06-17 13:10:00,33.28,33.28,33.25,33.28,14500.0,18.6258,18.6258,18.609,18.6258,14500.0
2008-06-17 13:15:00,33.28,33.28,33.24,33.25,16600.0,18.6258,18.6258,18.6034,18.609,16600.0
2008-06-17 13:20:00,33.25,33.27,33.24,33.27,15900.0,18.609,18.6202,18.6034,18.6202,15900.0
2008-06-17 13:25:00,33.27,33.29,33.26,33.29,13100.0,18.6202,18.6314,18.6146,18.6314,13100.0
2008-06-17 13:30:00,33.29,33.31,33.29,33.31,14700.0,18.6314,18.6426,18.6314,18.6426,14700.0
2008-06-17 13:35:00,33.31,33.34,33.3,33.33,13500.0,18.6426,18.6594,18.637,18.6538,13500.0
2008-06-17 13:40:00,33.33,33.33,33.3,33.31,17100.0,18.6538,18.6538,18.637,18.6426,17100.0
2008-06-17 13:45:00,33.31,33.35,33.3,33.31,39100.0,18.6426,18.665,18.637,18.6426,39100.0
2008-06-17 13:50:00,33.32,33.32,33.31,33.31,5400.0,18.6482,18.6482,18.6426,18.6426,5400.0
2008-06-17 13:55:00,33.32,33.32,33.31,33.32,9700.0,18.6482,18.6482,18.6426,18.6482,9700.0
2008-06-17 14:00:00,33.32,33.35,33.31,33.34,21800.0,18.6482,18.665,18.6426,18.6594,21800.0
2008-06-17 14:05:00,33.34,33.35,33.32,33.34,18400.0,18.6594,18.665,18.6482,18.6594,18400.0
2008-06-17 14:10:00,33.34,33.35,33.32,33.32,13200.0,18.6594,18.665,18.6482,18.6482,13200.0
2008-06-17 14:15:00,33.33,33.36,33.32,33.32,39600.0,18.6538,18.6706,18.6482,18.6482,39600.0
2008-06-17 14:20:00,33.32,33.34,33.31,33.32,17100.0,18.6482,18.6594,18.6426,18.6482,17100.0
2008-06-17 14:25:00,33.31,33.31,33.25,33.25,12400.0,18.6426,18.6426,18.609,18.609,12400.0
2008-06-17 14:30:00,33.25,33.28,33.25,33.25,18000.0,18.609,18.6258,18.609,18.609,18000.0
2008-06-17 14:35:00,33.25,33.26,33.22,33.22,17600.0,18.609,18.6146,18.5922,18.5922,17600.0
2008-06-17 14:40:00,33.22,33.28,33.21,33.25,27500.0,18.5922,18.6258,18.5866,18.609,27500.0
2008-06-17 14:45:00,33.25,33.25,33.23,33.24,15100.0,18.609,18.609,18.5978,18.6034,15100.0
2008-06-17 14:50:00,33.24,33.25,33.22,33.23,28800.0,18.6034,18.609,18.5922,18.5978,28800.0
2008-06-17 14:55:00,33.23,33.25,33.17,33.17,71400.0,18.5978,18.609,18.5642,18.5642,71400.0
2008-06-17 15:00:00,33.18,33.19,33.15,33.18,43600.0,18.5698,18.5754,18.553,18.5698,43600.0
2008-06-17 15:05:00,33.19,33.2,33.17,33.18,33100.0,18.5754,18.581,18.5642,18.5698,33100.0
2008-06-17 15:10:00,33.18,33.22,33.18,33.2,37800.0,18.5698,18.5922,18.5698,18.581,37800.0
2008-06-17 15:15:00,33.2,33.21,33.09,33.09,46800.0,18.581,18.5866,18.5194,18.5194,46800.0
2008-06-17 15:20:00,33.09,33.12,33.07,33.09,58200.0,18.5194,18.5362,18.5082,18.5194,58200.0
2008-06-17 15:25:00,33.09,33.11,33.06,33.08,31600.0,18.5194,18.5306,18.5027,18.5138,31600.0
2008-06-17 15:30:00,33.07,33.1,33.06,33.08,55000.0,18.5082,18.525,18.5027,18.5138,55000.0
2008-06-17 15:35:00,33.09,33.09,33.03,33.07,50000.0,18.5194,18.5194,18.4859,18.5082,50000.0
2008-06-17 15:40:00,33.07,33.09,33.03,33.03,53100.0,18.5082,18.5194,18.4859,18.4859,53100.0
2008-06-17 15:45:00,33.03,33.07,33.02,33.07,76300.0,18.4859,18.5082,18.4803,18.5082,76300.0
2008-06-17 15:50:00,33.07,33.08,33.04,33.05,72000.0,18.5082,18.5138,18.4915,18.4971,72000.0
2008-06-17 15:55:00,33.06,33.06,33.0,33.01,118300.0,18.5027,18.5027,18.4691,18.4747,118300.0
2008-06-18 09:30:00,32.91,32.95,32.73,32.76,43400.0,18.4187,18.4411,18.318,18.3348,43400.0
2008-06-18 09:35:00,32.75,32.86,32.74,32.78,31600.0,18.3292,18.3907,18.3236,18.3459,31600.0
2008-06-18 09:40:00,32.78,32.81,32.71,32.73,24500.0,18.3459,18.3627,18.3068,18.318,24500.0
2008-06-18 09:45:00,32.72,32.74,32.66,32.66,34500.0,18.3124,18.3236,18.2788,18.2788,34500.0
2008-06-18 09:50:00,32.65,32.65,32.58,32.63,48700.0,18.2732,18.2732,18.234,18.262,48700.0
2008-06-18 09:55:00,32.65,32.65,32.48,32.48,35000.0,18.2732,18.2732,18.178,18.178,35000.0
2008-06-18 10:00:00,32.49,32.6,32.46,32.59,37700.0,18.1836,18.2452,18.1669,18.2396,37700.0
2008-06-18 10:05:00,32.6,32.65,32.6,32.64,24800.0,18.2452,18.2732,18.2452,18.2676,24800.0
2008-06-18 10:10:00,32.64,32.7,32.63,32.65,49800.0,18.2676,18.3012,18.262,18.2732,49800.0
2008-06-18 10:15:00,32.65,32.72,32.64,32.69,32800.0,18.2732,18.3124,18.2676,18.2956,32800.0
2008-06-18 10:20:00,32.7,32.74,32.67,32.7,42200.0,18.3012,18.3236,18.2844,18.3012,42200.0
2008-06-18 10:25:00,32.71,32.73,32.62,32.63,28700.0,18.3068,18.318,18.2564,18.262,28700.0
2008-06-18 10:30:00,32.63,32.63,32.58,32.6,37800.0,18.262,18.262,18.234,18.2452,37800.0
2008-06-18 10:35:00,32.6,32.74,32.58,32.69,77000.0,18.2452,18.3236,18.234,18.2956,77000.0
2008-06-18 10:40:00,32.66,32.69,32.6,32.6,33800.0,18.2788,18.2956,18.2452,18.2452,33800.0
2008-06-18 10:45:00,32.6,32.63,32.57,32.58,97100.0,18.2452,18.262,18.2284,18.234,97100.0
2008-06-18 10:50:00,32.58,32.63,32.57,32.61,34300.0,18.234,18.262,18.2284,18.2508,34300.0
2008-06-18 10:55:00,32.6,32.61,32.56,32.6,33100.0,18.2452,18.2508,18.2228,18.2452,33100.0
2008-06-18 11:00:00,32.6,32.63,32.58,32.6,32800.0,18.2452,18.262,18.234,18.2452,32800.0
2008-06-18 11:05:00,32.6,32.7,32.59,32.69,30600.0,18.2452,18.3012,18.2396,18.2956,30600.0
2008-06-18 11:10:00,32.69,32.71,32.66,32.69,29200.0,18.2956,18.3068,18.2788,18.2956,29200.0
2008-06-18 11:15:00,32.69,32.69,32.62,32.63,19600.0,18.2956,18.2956,18.2564,18.262,19600.0
2008-06-18 11:20:00,32.62,32.69,32.62,32.69,25700.0,18.2564,18.2956,18.2564,18.2956,25700.0
2008-06-18 11:25:00,32.69,32.72,32.67,32.67,24500.0,18.2956,18.3124,18.2844,18.2844,24500.0
2008-06-18 11:30:00,32.68,32.79,32.68,32.78,21900.0,18.29,18.3515,18.29,18.3459,21900.0
2008-06-18 11:35:00,32.78,32.85,32.78,32.82,51500.0,18.3459,18.3851,18.3459,18.3683,51500.0
2008-06-18 11:40:00,32.81,32.84,32.71,32.71,51600.0,18.3627,18.3795,18.3068,18.3068,51600.0
2008-06-18 11:45:00,32.71,32.78,32.71,32.78,10300.0,18.3068,18.3459,18.3068,18.3459,10300.0
2008-06-18 11:50:00,32.79,32.89,32.79,32.83,98500.0,18.3515,18.4075,18.3515,18.3739,98500.0
2008-06-18 11:55:00,32.83,32.94,32.83,32.87,58500.0,18.3739,18.4355,18.3739,18.3963,58500.0
2008-06-18 12:00:00,32.86,32.88,32.84,32.85,17500.0,18.3907,18.4019,18.3795,18.3851,17500.0
2008-06-18 12:05:00,32.86,32.86,32.84,32.84,9100.0,18.3907,18.3907,18.3795,18.3795,9100.0
2008-06-18 12:10:00,32.84,32.84,32.77,32.77,27200.0,18.3795,18.3795,18.3403,18.3403,27200.0
2008-06-18 12:15:00,32.76,32.78,32.74,32.75,23700.0,18.3348,18.3459,18.3236,18.3292,23700.0
2008-06-18 12:20:00,32.74,32.75,32.71,32.72,23500.0,18.3236,18.3292,18.3068,18.3124,23500.0
2008-06-18 12:25:00,32.73,32.74,32.71,32.73,18700.0,18.318,18.3236,18.3068,18.318,18700.0
2008-06-18 12:30:00,32.72,32.8,32.72,32.79,13800.0,18.3124,18.3571,18.3124,18.3515,13800.0
2008-06-18 12:35:00,32.8,32.8,32.78,32.79,15200.0,18.3571,18.3571,18.3459,18.3515,15200.0
2008-06-18 12:40:00,32.79,32.79,32.7,32.7,34700.0,18.3515,18.3515,18.3012,18.3012,34700.0
2008-06-18 12:45:00,32.71,32.71,32.67,32.71,17600.0,18.3068,18.3068,18.2844,18.3068,17600.0
2008-06-18 12:50:00,32.7,32.72,32.68,32.72,11600.0,18.3012,18.3124,18.29,18.3124,11600.0
2008-06-18 12:55:00,32.72,32.79,32.7,32.77,21100.0,18.3124,18.3515,18.3012,18.3403,21100.0
2008-06-18 13:00:00,32.77,32.77,32.69,32.69,27900.0,18.3403,18.3403,18.2956,18.2956,27900.0
2008-06-18 13:05:00,32.69,32.76,32.66,32.66,47000.0,18.2956,18.3348,18.2788,18.2788,47000.0
2008-06-18 13:10:00,32.66,32.68,32.6,32.6,13200.0,18.2788,18.29,18.2452,18.2452,13200.0
2008-06-18 13:15:00,32.61,32.67,32.57,32.67,27500.0,18.2508,18.2844,18.2284,18.2844,27500.0
2008-06-18 13:20:00,32.67,32.72,32.66,32.7,17900.0,18.2844,18.3124,18.2788,18.3012,17900.0
2008-06-18 13:25:00,32.71,32.71,32.67,32.67,18400.0,18.3068,18.3068,18.2844,18.2844,18400.0
2008-06-18 13:30:00,32.67,32.7,32.63,32.7,25200.0,18.2844,18.3012,18.262,18.3012,25200.0
2008-06-18 13:35:00,32.71,32.71,32.63,32.63,17100.0,18.3068,18.3068,18.262,18.262,17100.0
2008-06-18 13:40:00,32.63,32.67,32.62,32.65,31000.0,18.262,18.2844,18.2564,18.2732,31000.0
2008-06-18 13:45:00,32.65,32.65,32.6,32.64,25900.0,18.2732,18.2732,18.2452,18.2676,25900.0
2008-06-18 13:50:00,32.64,32.69,32.64,32.65,20200.0,18.2676,18.2956,18.2676,18.2732,20200.0
2008-06-18 13:55:00,32.65,32.71,32.65,32.69,35100.0,18.2732,18.3068,18.2732,18.2956,35100.0
2008-06-18 14:00:00,32.69,32.77,32.69,32.74,33800.0,18.2956,18.3403,18.2956,18.3236,33800.0
2008-06-18 14:05:00,32.74,32.8,32.74,32.76,30500.0,18.3236,18.3571,18.3236,18.3348,30500.0
2008-06-18 14:10:00,32.76,32.77,32.66,32.67,18400.0,18.3348,18.3403,18.2788,18.2844,18400.0
2008-06-18 14:15:00,32.66,32.75,32.66,32.69,35900.0,18.2788,18.3292,18.2788,18.2956,35900.0
2008-06-18 14:20:00,32.69,32.69,32.57,32.6,33500.0,18.2956,18.2956,18.2284,18.2452,33500.0
2008-06-18 14:25:00,32.6,32.65,32.59,32.63,81700.0,18.2452,18.2732,18.2396,18.262,81700.0
2008-06-18 14:30:00,32.63,32.65,32.59,32.65,21700.0,18.262,18.2732,18.2396,18.2732,21700.0
2008-06-18 14:35:00,32.66,32.73,32.65,32.69,25800.0,18.2788,18.318,18.2732,18.2956,25800.0
2008-06-18 14:40:00,32.69,32.73,32.69,32.7,25100.0,18.2956,18.318,18.2956,18.3012,25100.0
2008-06-18 14:45:00,32.69,32.7,32.66,32.67,13100.0,18.2956,18.3012,18.2788,18.2844,13100.0
2008-06-18 14:50:00,32.67,32.76,32.67,32.75,25700.0,18.2844,18.3348,18.2844,18.3292,25700.0
2008-06-18 14:55:00,32.75,32.78,32.73,32.76,15600.0,18.3292,18.3459,18.318,18.3348,15600.0
2008-06-18 15:00:00,32.76,32.77,32.7,32.71,26900.0,18.3348,18.3403,18.3012,18.3068,26900.0
2008-06-18 15:05:00,32.71,32.81,32.7,32.8,51200.0,18.3068,18.3627,18.3012,18.3571,51200.0
2008-06-18 15:10:00,32.81,32.84,32.77,32.77,25400.0,18.3627,18.3795,18.3403,18.3403,25400.0
2008-06-18 15:15:00,32.78,32.82,32.76,32.82,18800.0,18.3459,18.3683,18.3348,18.3683,18800.0
2008-06-18 15:20:00,32.83,32.86,32.81,32.84,25700.0,18.3739,18.3907,18.3627,18.3795,25700.0
2008-06-18 15:25:00,32.85,32.86,32.79,32.81,31100.0,18.3851,18.3907,18.3515,18.3627,31100.0
2008-06-18 15:30:00,32.8,32.81,32.72,32.72,35300.0,18.3571,18.3627,18.3124,18.3124,35300.0
2008-06-18 15:35:00,32.72,32.76,32.71,32.71,25800.0,18.3124,18.3348,18.3068,18.3068,25800.0
2008-06-18 15:40:00,32.71,32.71,32.61,32.64,54700.0,18.3068,18.3068,18.2508,18.2676,54700.0
2008-06-18 15:45:00,32.64,32.69,32.61,32.65,55000.0,18.2676,18.2956,18.2508,18.2732,55000.0
2008-06-18 15:50:00,32.64,32.68,32.6,32.63,78200.0,18.2676,18.29,18.2452,18.262,78200.0
2008-06-18 15:55:00,32.63,32.64,32.58,32.58,117600.0,18.262,18.2676,18.234,18.234,117600.0
2008-06-19 09:30:00,32.48,32.6,32.43,32.6,23400.0,18.178,18.2452,18.1501,18.2452,23400.0
2008-06-19 09:35:00,32.6,32.67,32.51,32.61,15800.0,18.2452,18.2844,18.1948,18.2508,15800.0
2008-06-19 09:40:00,32.63,32.67,32.5,32.5,19400.0,18.262,18.2844,18.1892,18.1892,19400.0
2008-06-19 09:45:00,32.48,32.65,32.48,32.65,13900.0,18.178,18.2732,18.178,18.2732,13900.0
2008-06-19 09:50:00,32.64,32.66,32.54,32.66,16600.0,18.2676,18.2788,18.2116,18.2788,16600.0
2008-06-19 09:55:00,32.66,32.7,32.55,32.57,17600.0,18.2788,18.3012,18.2172,18.2284,17600.0
2008-06-19 10:00:00,32.56,32.56,32.36,32.52,52100.0,18.2228,18.2228,18.1109,18.2004,52100.0
2008-06-19 10:05:00,32.52,32.54,32.38,32.44,43100.0,18.2004,18.2116,18.1221,18.1557,43100.0
2008-06-19 10:10:00,32.44,32.55,32.39,32.49,49100.0,18.1557,18.2172,18.1277,18.1836,49100.0
2008-06-19 10:15:00,32.51,32.51,32.39,32.44,39200.0,18.1948,18.1948,18.1277,18.1557,39200.0
2008-06-19 10:20:00,32.45,32.6,32.45,32.59,17700.0,18.1613,18.2452,18.1613,18.2396,17700.0
2008-06-19 10:25:00,32.59,32.69,32.57,32.67,20000.0,18.2396,18.2956,18.2284,18.2844,20000.0
2008-06-19 10:30:00,32.67,32.77,32.64,32.7,32600.0,18.2844,18.3403,18.2676,18.3012,32600.0
2008-06-19 10:35:00,32.7,32.85,32.68,32.79,25200.0,18.3012,18.3851,18.29,18.3515,25200.0
2008-06-19 10:40:00,32.79,32.8,32.73,32.79,23100.0,18.3515,18.3571,18.318,18.3515,23100.0
2008-06-19 10:45:00,32.8,32.8,32.75,32.76,15600.0,18.3571,18.3571,18.3292,18.3348,15600.0
2008-06-19 10:50:00,32.75,32.84,32.73,32.76,28900.0,18.3292,18.3795,18.318,18.3348,28900.0
2008-06-19 10:55:00,32.76,32.78,32.73,32.77,6600.0,18.3348,18.3459,18.318,18.3403,6600.0
2008-06-19 11:00:00,32.78,32.86,32.77,32.8,24600.0,18.3459,18.3907,18.3403,18.3571,24600.0
2008-06-19 11:05:00,32.8,32.82,32.69,32.72,12600.0,18.3571,18.3683,18.2956,18.3124,12600.0
2008-06-19 11:10:00,32.7,32.7,32.61,32.67,19700.0,18.3012,18.3012,18.2508,18.2844,19700.0
2008-06-19 11:15:00,32.69,32.72,32.66,32.71,12500.0,18.2956,18.3124,18.2788,18.3068,12500.0
2008-06-19 11:20:00,32.7,32.74,32.63,32.67,13900.0,18.3012,18.3236,18.262,18.2844,13900.0
2008-06-19 11:25:00,32.67,32.69,32.6,32.69,12500.0,18.2844,18.2956,18.2452,18.2956,12500.0
2008-06-19 11:30:00,32.69,32.78,32.69,32.78,18300.0,18.2956,18.3459,18.2956,18.3459,18300.0
2008-06-19 11:35:00,32.78,32.83,32.74,32.74,20900.0,18.3459,18.3739,18.3236,18.3236,20900.0
2008-06-19 11:40:00,32.73,32.85,32.72,32.82,19800.0,18.318,18.3851,18.3124,18.3683,19800.0
2008-06-19 11:45:00,32.82,32.83,32.79,32.83,7600.0,18.3683,18.3739,18.3515,18.3739,7600.0
2008-06-19 11:50:00,32.83,32.84,32.78,32.83,12000.0,18.3739,18.3795,18.3459,18.3739,12000.0
2008-06-19 11:55:00,32.82,32.9,32.82,32.89,23300.0,18.3683,18.4131,18.3683,18.4075,23300.0
2008-06-19 12:00:00,32.89,32.95,32.84,32.95,24200.0,18.4075,18.4411,18.3795,18.4411,24200.0
2008-06-19 12:05:00,32.95,33.05,32.95,33.04,47900.0,18.4411,18.4971,18.4411,18.4915,47900.0
2008-06-19 12:10:00,33.05,33.13,33.01,33.12,64600.0,18.4971,18.5418,18.4747,18.5362,64600.0
2008-06-19 12:15:00,33.13,33.2,33.1,33.12,75000.0,18.5418,18.581,18.525,18.5362,75000.0
2008-06-19 12:20:00,33.12,33.19,33.11,33.17,33500.0,18.5362,18.5754,18.5306,18.5642,33500.0
2008-06-19 12:25:00,33.19,33.21,33.04,33.04,47300.0,18.5754,18.5866,18.4915,18.4915,47300.0
2008-06-19 12:30:00,33.05,33.17,33.04,33.13,35000.0,18.4971,18.5642,18.4915,18.5418,35000.0
2008-06-19 12:35:00,33.13,33.13,33.06,33.08,16300.0,18.5418,18.5418,18.5027,18.5138,16300.0
2008-06-19 12:40:00,33.09,33.1,33.08,33.08,9900.0,18.5194,18.525,18.5138,18.5138,9900.0
2008-06-19 12:45:00,33.09,33.1,33.04,33.06,16500.0,18.5194,18.525,18.4915,18.5027,16500.0
2008-06-19 12:50:00,33.06,33.07,33.04,33.07,12400.0,18.5027,18.5082,18.4915,18.5082,12400.0
2008-06-19 12:55:00,33.07,33.07,32.99,32.99,20500.0,18.5082,18.5082,18.4635,18.4635,20500.0
2008-06-19 13:00:00,33.0,33.0,32.99,32.99,2500.0,18.4691,18.4691,18.4635,18.4635,2500.0
2008-06-19 13:05:00,32.99,33.03,32.99,33.03,23900.0,18.4635,18.4859,18.4635,18.4859,23900.0
2008-06-19 13:10:00,33.03,33.1,33.02,33.06,37400.0,18.4859,18.525,18.4803,18.5027,37400.0
2008-06-19 13:15:00,33.06,33.09,33.01,33.03,46700.0,18.5027,18.5194,18.4747,18.4859,46700.0
2008-06-19 13:20:00,33.03,33.04,32.99,33.0,10100.0,18.4859,18.4915,18.4635,18.4691,10100.0
2008-06-19 13:25:00,33.0,33.03,33.0,33.03,14900.0,18.4691,18.4859,18.4691,18.4859,14900.0
2008-06-19 13:30:00,33.02,33.06,33.01,33.04,19800.0,18.4803,18.5027,18.4747,18.4915,19800.0
2008-06-19 13:35:00,33.04,33.07,32.99,33.02,32300.0,18.4915,18.5082,18.4635,18.4803,32300.0
2008-06-19 13:40:00,33.02,33.06,32.99,32.99,15500.0,18.4803,18.5027,18.4635,18.4635,15500.0
2008-06-19 13:45:00,32.99,32.99,32.94,32.95,19400.0,18.4635,18.4635,18.4355,18.4411,19400.0
2008-06-19 13:50:00,32.96,33.0,32.93,33.0,13400.0,18.4467,18.4691,18.4299,18.4691,13400.0
2008-06-19 13:55:00,33.0,33.0,32.93,33.0,18100.0,18.4691,18.4691,18.4299,18.4691,18100.0
2008-06-19 14:00:00,32.99,33.0,32.93,33.0,16400.0,18.4635,18.4691,18.4299,18.4691,16400.0
2008-06-19 14:05:00,32.99,32.99,32.94,32.94,17500.0,18.4635,18.4635,18.4355,18.4355,17500.0
2008-06-19 14:10:00,32.95,33.01,32.94,33.0,9200.0,18.4411,18.4747,18.4355,18.4691,9200.0
2008-06-19 14:15:00,33.0,33.01,33.0,33.0,18400.0,18.4691,18.4747,18.4691,18.4691,18400.0
2008-06-19 14:20:00,33.01,33.05,32.97,33.03,22600.0,18.4747,18.4971,18.4523,18.4859,22600.0
2008-06-19 14:25:00,33.03,33.15,33.03,33.13,29000.0,18.4859,18.553,18.4859,18.5418,29000.0
2008-06-19 14:30:00,33.13,33.36,33.12,33.35,99000.0,18.5418,18.6706,18.5362,18.665,99000.0
2008-06-19 14:35:00,33.34,33.35,33.23,33.34,37600.0,18.6594,18.665,18.5978,18.6594,37600.0
2008-06-19 14:40:00,33.33,33.39,33.27,33.39,46500.0,18.6538,18.6873,18.6202,18.6873,46500.0
2008-06-19 14:45:00,33.38,33.4,33.26,33.26,35600.0,18.6817,18.6929,18.6146,18.6146,35600.0
2008-06-19 14:50:00,33.25,33.31,33.22,33.28,20500.0,18.609,18.6426,18.5922,18.6258,20500.0
2008-06-19 14:55:00,33.28,33.35,33.24,33.32,28000.0,18.6258,18.665,18.6034,18.6482,28000.0
2008-06-19 15:00:00,33.32,33.4,33.32,33.35,41000.0,18.6482,18.6929,18.6482,18.665,41000.0
2008-06-19 15:05:00,33.35,33.4,33.31,33.31,36400.0,18.665,18.6929,18.6426,18.6426,36400.0
2008-06-19 15:10:00,33.31,33.31,33.25,33.31,32500.0,18.6426,18.6426,18.609,18.6426,32500.0
2008-06-19 15:15:00,33.31,33.32,33.27,33.29,38600.0,18.6426,18.6482,18.6202,18.6314,38600.0
2008-06-19 15:20:00,33.29,33.3,33.17,33.19,67200.0,18.6314,18.637,18.5642,18.5754,67200.0
2008-06-19 15:25:00,33.2,33.24,33.18,33.22,50600.0,18.581,18.6034,18.5698,18.5922,50600.0
2008-06-19 15:30:00,33.22,33.24,33.2,33.22,49500.0,18.5922,18.6034,18.581,18.5922,49500.0
2008-06-19 15:35:00,33.22,33.23,33.16,33.2,60200.0,18.5922,18.5978,18.5586,18.581,60200.0
2008-06-19 15:40:00,33.19,33.22,33.18,33.2,43600.0,18.5754,18.5922,18.5698,18.581,43600.0
2008-06-19 15:45:00,33.2,33.28,33.19,33.26,47600.0,18.581,18.6258,18.5754,18.6146,47600.0
2008-06-19 15:50:00,33.26,33.28,33.24,33.26,81000.0,18.6146,18.6258,18.6034,18.6146,81000.0
2008-06-19 15:55:00,33.26,33.27,33.21,33.25,107700.0,18.6146,18.6202,18.5866,18.609,107700.0
2008-06-20 09:30:00,32.82,33.18,32.53,32.66,857000.0,18.3683,18.5698,18.206,18.2788,857000.0
2008-06-20 09:35:00,32.65,32.71,32.55,32.59,44200.0,18.2732,18.3068,18.2172,18.2396,44200.0
2008-06-20 09:40:00,32.59,32.76,32.59,32.74,43000.0,18.2396,18.3348,18.2396,18.3236,43000.0
2008-06-20 09:45:00,32.75,32.77,32.6,32.6,45800.0,18.3292,18.3403,18.2452,18.2452,45800.0
2008-06-20 09:50:00,32.6,32.63,32.57,32.62,32700.0,18.2452,18.262,18.2284,18.2564,32700.0
2008-06-20 09:55:00,32.62,32.64,32.5,32.54,22400.0,18.2564,18.2676,18.1892,18.2116,22400.0
2008-06-20 10:00:00,32.54,32.55,32.23,32.25,53000.0,18.2116,18.2172,18.0381,18.0493,53000.0
2008-06-20 10:05:00,32.25,32.39,32.22,32.39,45400.0,18.0493,18.1277,18.0325,18.1277,45400.0
2008-06-20 10:10:00,32.4,32.51,32.39,32.51,53800.0,18.1333,18.1948,18.1277,18.1948,53800.0
2008-06-20 10:15:00,32.5,32.57,32.5,32.56,22000.0,18.1892,18.2284,18.1892,18.2228,22000.0
2008-06-20 10:20:00,32.57,32.62,32.5,32.53,29700.0,18.2284,18.2564,18.1892,18.206,29700.0
2008-06-20 10:25:00,32.52,32.62,32.52,32.61,19400.0,18.2004,18.2564,18.2004,18.2508,19400.0
2008-06-20 10:30:00,32.6,32.62,32.56,32.56,30600.0,18.2452,18.2564,18.2228,18.2228,30600.0
2008-06-20 10:35:00,32.56,32.58,32.49,32.58,95700.0,18.2228,18.234,18.1836,18.234,95700.0
2008-06-20 10:40:00,32.59,32.62,32.53,32.56,39900.0,18.2396,18.2564,18.206,18.2228,39900.0
2008-06-20 10:45:00,32.56,32.62,32.55,32.6,29800.0,18.2228,18.2564,18.2172,18.2452,29800.0
2008-06-20 10:50:00,32.61,32.66,32.6,32.63,22400.0,18.2508,18.2788,18.2452,18.262,22400.0
2008-06-20 10:55:00,32.63,32.65,32.58,32.61,13600.0,18.262,18.2732,18.234,18.2508,13600.0
2008-06-20 11:00:00,32.59,32.65,32.58,32.64,26300.0,18.2396,18.2732,18.234,18.2676,26300.0
2008-06-20 11:05:00,32.64,32.72,32.61,32.7,42800.0,18.2676,18.3124,18.2508,18.3012,42800.0
2008-06-20 11:10:00,32.69,32.69,32.64,32.65,14500.0,18.2956,18.2956,18.2676,18.2732,14500.0
2008-06-20 11:15:00,32.64,32.68,32.63,32.65,18400.0,18.2676,18.29,18.262,18.2732,18400.0
2008-06-20 11:20:00,32.65,32.7,32.64,32.68,32600.0,18.2732,18.3012,18.2676,18.29,32600.0
2008-06-20 11:25:00,32.69,32.71,32.65,32.67,66400.0,18.2956,18.3068,18.2732,18.2844,66400.0
2008-06-20 11:30:00,32.67,32.71,32.6,32.6,66900.0,18.2844,18.3068,18.2452,18.2452,66900.0
2008-06-20 11:35:00,32.61,32.61,32.55,32.59,13000.0,18.2508,18.2508,18.2172,18.2396,13000.0
2008-06-20 11:40:00,32.6,32.67,32.57,32.57,19900.0,18.2452,18.2844,18.2284,18.2284,19900.0
2008-06-20 11:45:00,32.57,32.58,32.48,32.49,22200.0,18.2284,18.234,18.178,18.1836,22200.0
2008-06-20 11:50:00,32.48,32.53,32.46,32.5,18600.0,18.178,18.206,18.1669,18.1892,18600.0
2008-06-20 11:55:00,32.5,32.52,32.48,32.5,16600.0,18.1892,18.2004,18.178,18.1892,16600.0
2008-06-20 12:00:00,32.5,32.53,32.48,32.51,15500.0,18.1892,18.206,18.178,18.1948,15500.0
2008-06-20 12:05:00,32.51,32.55,32.48,32.48,27200.0,18.1948,18.2172,18.178,18.178,27200.0
2008-06-20 12:10:00,32.49,32.49,32.48,32.49,9400.0,18.1836,18.1836,18.178,18.1836,9400.0
2008-06-20 12:15:00,32.49,32.54,32.49,32.51,42800.0,18.1836,18.2116,18.1836,18.1948,42800.0
2008-06-20 12:20:00,32.51,32.54,32.42,32.51,71100.0,18.1948,18.2116,18.1445,18.1948,71100.0
2008-06-20 12:25:00,32.51,32.51,32.47,32.51,15300.0,18.1948,18.1948,18.1724,18.1948,15300.0
2008-06-20 12:30:00,32.5,32.53,32.46,32.52,18800.0,18.1892,18.206,18.1669,18.2004,18800.0
2008-06-20 12:35:00,32.52,32.53,32.47,32.48,14900.0,18.2004,18.206,18.1724,18.178,14900.0
2008-06-20 12:40:00,32.48,32.52,32.45,32.52,7300.0,18.178,18.2004,18.1613,18.2004,7300.0
2008-06-20 12:45:00,32.52,32.53,32.5,32.51,19200.0,18.2004,18.206,18.1892,18.1948,19200.0
2008-06-20 12:50:00,32.51,32.51,32.49,32.49,10100.0,18.1948,18.1948,18.1836,18.1836,10100.0
2008-06-20 12:55:00,32.49,32.49,32.48,32.48,8700.0,18.1836,18.1836,18.178,18.178,8700.0
2008-06-20 13:00:00,32.48,32.5,32.46,32.46,19100.0,18.178,18.1892,18.1669,18.1669,19100.0
2008-06-20 13:05:00,32.47,32.53,32.46,32.53,19600.0,18.1724,18.206,18.1669,18.206,19600.0
2008-06-20 13:10:00,32.53,32.57,32.49,32.5,28000.0,18.206,18.2284,18.1836,18.1892,28000.0
2008-06-20 13:15:00,32.5,32.51,32.48,32.48,13600.0,18.1892,18.1948,18.178,18.178,13600.0
2008-06-20 13:20:00,32.47,32.47,32.38,32.45,43700.0,18.1724,18.1724,18.1221,18.1613,43700.0
2008-06-20 13:25:00,32.45,32.45,32.36,32.38,16000.0,18.1613,18.1613,18.1109,18.1221,16000.0
2008-06-20 13:30:00,32.38,32.39,32.31,32.39,28900.0,18.1221,18.1277,18.0829,18.1277,28900.0
2008-06-20 13:35:00,32.38,32.46,32.36,32.45,19200.0,18.1221,18.1669,18.1109,18.1613,19200.0
2008-06-20 13:40:00,32.45,32.46,32.41,32.44,23500.0,18.1613,18.1669,18.1389,18.1557,23500.0
2008-06-20 13:45:00,32.44,32.52,32.43,32.52,19200.0,18.1557,18.2004,18.1501,18.2004,19200.0
2008-06-20 13:50:00,32.51,32.55,32.51,32.52,22900.0,18.1948,18.2172,18.1948,18.2004,22900.0
2008-06-20 13:55:00,32.51,32.54,32.49,32.51,38800.0,18.1948,18.2116,18.1836,18.1948,38800.0
2008-06-20 14:00:00,32.51,32.51,32.46,32.5,45700.0,18.1948,18.1948,18.1669,18.1892,45700.0
2008-06-20 14:05:00,32.5,32.57,32.5,32.52,37100.0,18.1892,18.2284,18.1892,18.2004,37100.0
2008-06-20 14:10:00,32.51,32.53,32.49,32.5,46000.0,18.1948,18.206,18.1836,18.1892,46000.0
2008-06-20 14:15:00,32.5,32.58,32.5,32.53,45200.0,18.1892,18.234,18.1892,18.206,45200.0
2008-06-20 14:20:00,32.53,32.62,32.52,32.6,38500.0,18.206,18.2564,18.2004,18.2452,38500.0
2008-06-20 14:25:00,32.6,32.66,32.56,32.64,73200.0,18.2452,18.2788,18.2228,18.2676,73200.0
2008-06-20 14:30:00,32.64,32.66,32.58,32.61,29100.0,18.2676,18.2788,18.234,18.2508,29100.0
2008-06-20 14:35:00,32.61,32.61,32.56,32.56,29600.0,18.2508,18.2508,18.2228,18.2228,29600.0
2008-06-20 14:40:00,32.56,32.56,32.45,32.53,93000.0,18.2228,18.2228,18.1613,18.206,93000.0
2008-06-20 14:45:00,32.53,32.54,32.5,32.53,11000.0,18.206,18.2116,18.1892,18.206,11000.0
2008-06-20 14:50:00,32.52,32.54,32.45,32.46,29800.0,18.2004,18.2116,18.1613,18.1669,29800.0
2008-06-20 14:55:00,32.45,32.51,32.41,32.42,51000.0,18.1613,18.1948,18.1389,18.1445,51000.0
2008-06-20 15:00:00,32.42,32.45,32.38,32.38,41900.0,18.1445,18.1613,18.1221,18.1221,41900.0
2008-06-20 15:05:00,32.38,32.49,32.37,32.44,58400.0,18.1221,18.1836,18.1165,18.1557,58400.0
2008-06-20 15:10:00,32.44,32.49,32.43,32.47,47400.0,18.1557,18.1836,18.1501,18.1724,47400.0
2008-06-20 15:15:00,32.47,32.47,32.43,32.45,66600.0,18.1724,18.1724,18.1501,18.1613,66600.0
2008-06-20 15:20:00,32.46,32.54,32.43,32.54,65000.0,18.1669,18.2116,18.1501,18.2116,65000.0
2008-06-20 15:25:00,32.54,32.56,32.46,32.5,78100.0,18.2116,18.2228,18.1669,18.1892,78100.0
2008-06-20 15:30:00,32.5,32.53,32.46,32.49,76400.0,18.1892,18.206,18.1669,18.1836,76400.0
2008-06-20 15:35:00,32.48,32.48,32.43,32.43,71900.0,18.178,18.178,18.1501,18.1501,71900.0
2008-06-20 15:40:00,32.43,32.5,32.4,32.44,81400.0,18.1501,18.1892,18.1333,18.1557,81400.0
2008-06-20 15:45:00,32.43,32.48,32.41,32.41,66900.0,18.1501,18.178,18.1389,18.1389,66900.0
2008-06-20 15:50:00,32.41,32.45,32.39,32.43,149300.0,18.1389,18.1613,18.1277,18.1501,149300.0
2008-06-20 15:55:00,32.43,32.43,32.38,32.42,169500.0,18.1501,18.1501,18.1221,18.1445,169500.0
2008-06-23 09:30:00,32.66,32.71,32.51,32.53,43200.0,18.2788,18.3068,18.1948,18.206,43200.0
2008-06-23 09:35:00,32.53,32.62,32.53,32.6,41700.0,18.206,18.2564,18.206,18.2452,41700.0
2008-06-23 09:40:00,32.59,32.68,32.56,32.58,38000.0,18.2396,18.29,18.2228,18.234,38000.0
2008-06-23 09:45:00,32.58,32.61,32.44,32.46,22200.0,18.234,18.2508,18.1557,18.1669,22200.0
2008-06-23 09:50:00,32.46,32.48,32.34,32.41,53700.0,18.1669,18.178,18.0997,18.1389,53700.0
2008-06-23 09:55:00,32.41,32.42,32.34,32.41,42700.0,18.1389,18.1445,18.0997,18.1389,42700.0
2008-06-23 10:00:00,32.4,32.41,32.31,32.35,54800.0,18.1333,18.1389,18.0829,18.1053,54800.0
2008-06-23 10:05:00,32.34,32.35,32.32,32.34,42500.0,18.0997,18.1053,18.0885,18.0997,42500.0
2008-06-23 10:10:00,32.34,32.43,32.33,32.42,49300.0,18.0997,18.1501,18.0941,18.1445,49300.0
2008-06-23 10:15:00,32.43,32.47,32.4,32.41,60400.0,18.1501,18.1724,18.1333,18.1389,60400.0
2008-06-23 10:20:00,32.41,32.41,32.32,32.32,63300.0,18.1389,18.1389,18.0885,18.0885,63300.0
2008-06-23 10:25:00,32.32,32.32,32.27,32.29,46900.0,18.0885,18.0885,18.0605,18.0717,46900.0
2008-06-23 10:30:00,32.29,32.4,32.29,32.4,70100.0,18.0717,18.1333,18.0717,18.1333,70100.0
2008-06-23 10:35:00,32.4,32.4,32.32,32.36,45400.0,18.1333,18.1333,18.0885,18.1109,45400.0
2008-06-23 10:40:00,32.37,32.39,32.29,32.29,25900.0,18.1165,18.1277,18.0717,18.0717,25900.0
2008-06-23 10:45:00,32.28,32.3,32.21,32.25,63200.0,18.0661,18.0773,18.0269,18.0493,63200.0
2008-06-23 10:50:00,32.26,32.26,32.09,32.11,78000.0,18.0549,18.0549,17.9598,17.971,78000.0
2008-06-23 10:55:00,32.12,32.2,32.12,32.18,20700.0,17.9766,18.0213,17.9766,18.0101,20700.0
2008-06-23 11:00:00,32.17,32.2,32.14,32.15,46500.0,18.0045,18.0213,17.9878,17.9934,46500.0
2008-06-23 11:05:00,32.14,32.16,32.12,32.14,32700.0,17.9878,17.999,17.9766,17.9878,32700.0
2008-06-23 11:10:00,32.14,32.14,32.12,32.13,25900.0,17.9878,17.9878,17.9766,17.9822,25900.0
2008-06-23 11:15:00,32.13,32.13,32.0,32.01,73800.0,17.9822,17.9822,17.9094,17.915,73800.0
2008-06-23 11:20:00,32.01,32.02,31.94,31.95,63500.0,17.915,17.9206,17.8758,17.8814,63500.0
2008-06-23 11:25:00,31.95,32.0,31.94,31.99,39800.0,17.8814,17.9094,17.8758,17.9038,39800.0
2008-06-23 11:30:00,32.0,32.01,31.98,32.0,36400.0,17.9094,17.915,17.8982,17.9094,36400.0
2008-06-23 11:35:00,32.0,32.01,31.97,32.0,40700.0,17.9094,17.915,17.8926,17.9094,40700.0
2008-06-23 11:40:00,32.0,32.01,31.99,32.01,40900.0,17.9094,17.915,17.9038,17.915,40900.0
2008-06-23 11:45:00,32.0,32.01,31.94,31.95,40800.0,17.9094,17.915,17.8758,17.8814,40800.0
2008-06-23 11:50:00,31.95,32.01,31.94,31.99,33900.0,17.8814,17.915,17.8758,17.9038,33900.0
2008-06-23 11:55:00,32.0,32.01,31.99,31.99,32600.0,17.9094,17.915,17.9038,17.9038,32600.0
2008-06-23 12:00:00,32.0,32.0,31.99,32.0,18300.0,17.9094,17.9094,17.9038,17.9094,18300.0
2008-06-23 12:05:00,32.0,32.01,31.97,31.99,51800.0,17.9094,17.915,17.8926,17.9038,51800.0
2008-06-23 12:10:00,31.99,32.0,31.97,31.98,30100.0,17.9038,17.9094,17.8926,17.8982,30100.0
2008-06-23 12:15:00,31.99,32.0,31.96,31.97,14100.0,17.9038,17.9094,17.887,17.8926,14100.0
2008-06-23 12:20:00,31.97,32.0,31.96,32.0,18200.0,17.8926,17.9094,17.887,17.9094,18200.0
2008-06-23 12:25:00,32.0,32.0,31.98,31.99,30500.0,17.9094,17.9094,17.8982,17.9038,30500.0
2008-06-23 12:30:00,31.98,32.01,31.96,31.98,60600.0,17.8982,17.915,17.887,17.8982,60600.0
2008-06-23 12:35:00,31.97,32.0,31.97,32.0,7800.0,17.8926,17.9094,17.8926,17.9094,7800.0
2008-06-23 12:40:00,31.99,32.0,31.97,31.98,15500.0,17.9038,17.9094,17.8926,17.8982,15500.0
2008-06-23 12:45:00,31.98,32.01,31.98,32.0,46000.0,17.8982,17.915,17.8982,17.9094,46000.0
2008-06-23 12:50:00,32.0,32.0,31.99,31.99,32000.0,17.9094,17.9094,17.9038,17.9038,32000.0
2008-06-23 12:55:00,32.0,32.02,31.99,31.99,67400.0,17.9094,17.9206,17.9038,17.9038,67400.0
2008-06-23 13:00:00,32.0,32.06,31.99,32.05,60100.0,17.9094,17.943,17.9038,17.9374,60100.0
2008-06-23 13:05:00,32.05,32.06,31.99,32.03,92300.0,17.9374,17.943,17.9038,17.9262,92300.0
2008-06-23 13:10:00,32.03,32.03,31.99,32.0,47300.0,17.9262,17.9262,17.9038,17.9094,47300.0
2008-06-23 13:15:00,32.0,32.05,31.99,32.05,36300.0,17.9094,17.9374,17.9038,17.9374,36300.0
2008-06-23 13:20:00,32.04,32.13,32.04,32.11,35400.0,17.9318,17.9822,17.9318,17.971,35400.0
2008-06-23 13:25:00,32.11,32.13,32.11,32.12,18800.0,17.971,17.9822,17.971,17.9766,18800.0
2008-06-23 13:30:00,32.13,32.17,32.12,32.13,137900.0,17.9822,18.0045,17.9766,17.9822,137900.0
2008-06-23 13:35:00,32.13,32.17,32.12,32.15,52600.0,17.9822,18.0045,17.9766,17.9934,52600.0
2008-06-23 13:40:00,32.14,32.19,32.14,32.18,75900.0,17.9878,18.0157,17.9878,18.0101,75900.0
2008-06-23 13:45:00,32.18,32.27,32.16,32.26,100100.0,18.0101,18.0605,17.999,18.0549,100100.0
2008-06-23 13:50:00,32.26,32.27,32.22,32.27,89700.0,18.0549,18.0605,18.0325,18.0605,89700.0
2008-06-23 13:55:00,32.27,32.28,32.23,32.25,64400.0,18.0605,18.0661,18.0381,18.0493,64400.0
2008-06-23 14:00:00,32.25,32.29,32.25,32.28,75600.0,18.0493,18.0717,18.0493,18.0661,75600.0
2008-06-23 14:05:00,32.28,32.29,32.2,32.2,92300.0,18.0661,18.0717,18.0213,18.0213,92300.0
2008-06-23 14:10:00,32.2,32.25,32.2,32.22,48500.0,18.0213,18.0493,18.0213,18.0325,48500.0
2008-06-23 14:15:00,32.22,32.27,32.2,32.27,73700.0,18.0325,18.0605,18.0213,18.0605,73700.0
2008-06-23 14:20:00,32.27,32.28,32.23,32.27,31500.0,18.0605,18.0661,18.0381,18.0605,31500.0
2008-06-23 14:25:00,32.26,32.33,32.26,32.32,61300.0,18.0549,18.0941,18.0549,18.0885,61300.0
2008-06-23 14:30:00,32.32,32.34,32.28,32.34,28600.0,18.0885,18.0997,18.0661,18.0997,28600.0
2008-06-23 14:35:00,32.34,32.35,32.29,32.31,52600.0,18.0997,18.1053,18.0717,18.0829,52600.0
2008-06-23 14:40:00,32.32,32.33,32.28,32.28,33000.0,18.0885,18.0941,18.0661,18.0661,33000.0
2008-06-23 14:45:00,32.28,32.28,32.2,32.2,24900.0,18.0661,18.0661,18.0213,18.0213,24900.0
2008-06-23 14:50:00,32.21,32.25,32.2,32.24,36500.0,18.0269,18.0493,18.0213,18.0437,36500.0
2008-06-23 14:55:00,32.24,32.25,32.22,32.23,48900.0,18.0437,18.0493,18.0325,18.0381,48900.0
2008-06-23 15:00:00,32.22,32.22,32.2,32.2,24700.0,18.0325,18.0325,18.0213,18.0213,24700.0
2008-06-23 15:05:00,32.2,32.23,32.2,32.2,34600.0,18.0213,18.0381,18.0213,18.0213,34600.0
2008-06-23 15:10:00,32.2,32.22,32.19,32.22,70900.0,18.0213,18.0325,18.0157,18.0325,70900.0
2008-06-23 15:15:00,32.22,32.22,32.13,32.16,46500.0,18.0325,18.0325,17.9822,17.999,46500.0
2008-06-23 15:20:00,32.16,32.16,32.12,32.14,45100.0,17.999,17.999,17.9766,17.9878,45100.0
2008-06-23 15:25:00,32.14,32.18,32.13,32.17,22600.0,17.9878,18.0101,17.9822,18.0045,22600.0
2008-06-23 15:30:00,32.17,32.18,32.15,32.15,37600.0,18.0045,18.0101,17.9934,17.9934,37600.0
2008-06-23 15:35:00,32.15,32.15,32.09,32.1,77500.0,17.9934,17.9934,17.9598,17.9654,77500.0
2008-06-23 15:40:00,32.11,32.12,32.08,32.08,78000.0,17.971,17.9766,17.9542,17.9542,78000.0
2008-06-23 15:45:00,32.08,32.11,32.02,32.05,89000.0,17.9542,17.971,17.9206,17.9374,89000.0
2008-06-23 15:50:00,32.05,32.06,31.99,32.05,130500.0,17.9374,17.943,17.9038,17.9374,130500.0
2008-06-23 15:55:00,32.05,32.05,32.01,32.01,135400.0,17.9374,17.9374,17.915,17.915,135400.0
2008-06-24 09:30:00,31.66,31.81,31.52,31.59,144900.0,17.7191,17.8031,17.6408,17.6799,144900.0
2008-06-24 09:35:00,31.6,31.65,31.43,31.46,114400.0,17.6855,17.7135,17.5904,17.6072,114400.0
2008-06-24 09:40:00,31.47,31.51,31.4,31.51,128500.0,17.6128,17.6352,17.5736,17.6352,128500.0
2008-06-24 09:45:00,31.51,31.57,31.47,31.57,108300.0,17.6352,17.6687,17.6128,17.6687,108300.0
2008-06-24 09:50:00,31.57,31.57,31.47,31.51,229600.0,17.6687,17.6687,17.6128,17.6352,229600.0
2008-06-24 09:55:00,31.51,31.56,31.47,31.55,126100.0,17.6352,17.6631,17.6128,17.6576,126100.0
2008-06-24 10:00:00,31.55,31.58,31.5,31.58,112300.0,17.6576,17.6743,17.6296,17.6743,112300.0
2008-06-24 10:05:00,31.59,31.66,31.58,31.62,88500.0,17.6799,17.7191,17.6743,17.6967,88500.0
2008-06-24 10:10:00,31.62,31.7,31.57,31.65,104600.0,17.6967,17.7415,17.6687,17.7135,104600.0
2008-06-24 10:15:00,31.65,31.66,31.59,31.63,133300.0,17.7135,17.7191,17.6799,17.7023,133300.0
2008-06-24 10:20:00,31.64,31.66,31.58,31.62,168600.0,17.7079,17.7191,17.6743,17.6967,168600.0
2008-06-24 10:25:00,31.62,31.69,31.6,31.62,63400.0,17.6967,17.7359,17.6855,17.6967,63400.0
2008-06-24 10:30:00,31.62,31.64,31.56,31.57,97000.0,17.6967,17.7079,17.6631,17.6687,97000.0
2008-06-24 10:35:00,31.57,31.67,31.56,31.6,56400.0,17.6687,17.7247,17.6631,17.6855,56400.0
2008-06-24 10:40:00,31.6,31.61,31.56,31.6,79400.0,17.6855,17.6911,17.6631,17.6855,79400.0
2008-06-24 10:45:00,31.59,31.61,31.56,31.61,99700.0,17.6799,17.6911,17.6631,17.6911,99700.0
2008-06-24 10:50:00,31.6,31.72,31.6,31.71,49900.0,17.6855,17.7527,17.6855,17.7471,49900.0
2008-06-24 10:55:00,31.71,31.96,31.69,31.89,115400.0,17.7471,17.887,17.7359,17.8478,115400.0
2008-06-24 11:00:00,31.89,31.93,31.75,31.75,65200.0,17.8478,17.8702,17.7695,17.7695,65200.0
2008-06-24 11:05:00,31.74,31.78,31.72,31.78,43900.0,17.7639,17.7863,17.7527,17.7863,43900.0
2008-06-24 11:10:00,31.77,31.77,31.73,31.74,40100.0,17.7807,17.7807,17.7583,17.7639,40100.0
2008-06-24 11:15:00,31.74,31.91,31.74,31.9,55800.0,17.7639,17.859,17.7639,17.8534,55800.0
2008-06-24 11:20:00,31.9,31.91,31.85,31.88,54300.0,17.8534,17.859,17.8255,17.8422,54300.0
2008-06-24 11:25:00,31.88,31.89,31.74,31.76,34400.0,17.8422,17.8478,17.7639,17.7751,34400.0
2008-06-24 11:30:00,31.77,31.77,31.71,31.74,33700.0,17.7807,17.7807,17.7471,17.7639,33700.0
2008-06-24 11:35:00,31.73,31.76,31.7,31.72,28200.0,17.7583,17.7751,17.7415,17.7527,28200.0
2008-06-24 11:40:00,31.72,31.77,31.72,31.76,25800.0,17.7527,17.7807,17.7527,17.7751,25800.0
2008-06-24 11:45:00,31.76,31.81,31.72,31.81,126400.0,17.7751,17.8031,17.7527,17.8031,126400.0
2008-06-24 11:50:00,31.8,31.91,31.79,31.83,35100.0,17.7975,17.859,17.7919,17.8143,35100.0
2008-06-24 11:55:00,31.83,31.91,31.82,31.82,60400.0,17.8143,17.859,17.8087,17.8087,60400.0
2008-06-24 12:00:00,31.82,31.82,31.76,31.79,82300.0,17.8087,17.8087,17.7751,17.7919,82300.0
2008-06-24 12:05:00,31.79,31.79,31.76,31.78,19000.0,17.7919,17.7919,17.7751,17.7863,19000.0
2008-06-24 12:10:00,31.79,31.79,31.72,31.73,78100.0,17.7919,17.7919,17.7527,17.7583,78100.0
2008-06-24 12:15:00,31.73,31.74,31.66,31.66,35600.0,17.7583,17.7639,17.7191,17.7191,35600.0
2008-06-24 12:20:00,31.66,31.72,31.65,31.71,49900.0,17.7191,17.7527,17.7135,17.7471,49900.0
2008-06-24 12:25:00,31.72,31.81,31.71,31.77,27500.0,17.7527,17.8031,17.7471,17.7807,27500.0
2008-06-24 12:30:00,31.77,31.8,31.76,31.77,24300.0,17.7807,17.7975,17.7751,17.7807,24300.0
2008-06-24 12:35:00,31.76,31.78,31.75,31.76,33900.0,17.7751,17.7863,17.7695,17.7751,33900.0
2008-06-24 12:40:00,31.75,31.76,31.7,31.71,51200.0,17.7695,17.7751,17.7415,17.7471,51200.0
2008-06-24 12:45:00,31.71,31.72,31.66,31.68,105900.0,17.7471,17.7527,17.7191,17.7303,105900.0
2008-06-24 12:50:00,31.69,31.72,31.63,31.65,39700.0,17.7359,17.7527,17.7023,17.7135,39700.0
2008-06-24 12:55:00,31.66,31.68,31.64,31.66,16500.0,17.7191,17.7303,17.7079,17.7191,16500.0
2008-06-24 13:00:00,31.66,31.69,31.66,31.69,16000.0,17.7191,17.7359,17.7191,17.7359,16000.0
2008-06-24 13:05:00,31.69,31.7,31.67,31.68,35000.0,17.7359,17.7415,17.7247,17.7303,35000.0
2008-06-24 13:10:00,31.68,31.73,31.67,31.72,68100.0,17.7303,17.7583,17.7247,17.7527,68100.0
2008-06-24 13:15:00,31.72,31.84,31.72,31.83,15200.0,17.7527,17.8199,17.7527,17.8143,15200.0
2008-06-24 13:20:00,31.83,31.9,31.83,31.9,30300.0,17.8143,17.8534,17.8143,17.8534,30300.0
2008-06-24 13:25:00,31.89,31.89,31.82,31.82,27000.0,17.8478,17.8478,17.8087,17.8087,27000.0
2008-06-24 13:30:00,31.82,31.83,31.78,31.79,41800.0,17.8087,17.8143,17.7863,17.7919,41800.0
2008-06-24 13:35:00,31.79,31.79,31.75,31.76,43100.0,17.7919,17.7919,17.7695,17.7751,43100.0
2008-06-24 13:40:00,31.77,31.77,31.72,31.74,15600.0,17.7807,17.7807,17.7527,17.7639,15600.0
2008-06-24 13:45:00,31.73,31.8,31.72,31.79,32100.0,17.7583,17.7975,17.7527,17.7919,32100.0
2008-06-24 13:50:00,31.78,31.85,31.78,31.85,19900.0,17.7863,17.8255,17.7863,17.8255,19900.0
2008-06-24 13:55:00,31.84,31.87,31.76,31.81,149300.0,17.8199,17.8366,17.7751,17.8031,149300.0
2008-06-24 14:00:00,31.81,31.91,31.8,31.9,36800.0,17.8031,17.859,17.7975,17.8534,36800.0
2008-06-24 14:05:00,31.9,31.92,31.89,31.89,20200.0,17.8534,17.8646,17.8478,17.8478,20200.0
2008-06-24 14:10:00,31.88,31.88,31.81,31.84,22600.0,17.8422,17.8422,17.8031,17.8199,22600.0
2008-06-24 14:15:00,31.84,31.85,31.83,31.84,15800.0,17.8199,17.8255,17.8143,17.8199,15800.0
2008-06-24 14:20:00,31.84,31.87,31.83,31.85,17500.0,17.8199,17.8366,17.8143,17.8255,17500.0
2008-06-24 14:25:00,31.85,31.85,31.83,31.83,18200.0,17.8255,17.8255,17.8143,17.8143,18200.0
2008-06-24 14:30:00,31.83,31.84,31.78,31.79,41700.0,17.8143,17.8199,17.7863,17.7919,41700.0
2008-06-24 14:35:00,31.79,31.86,31.79,31.84,25200.0,17.7919,17.831,17.7919,17.8199,25200.0
2008-06-24 14:40:00,31.83,31.83,31.74,31.78,51100.0,17.8143,17.8143,17.7639,17.7863,51100.0
2008-06-24 14:45:00,31.78,31.79,31.61,31.69,62800.0,17.7863,17.7919,17.6911,17.7359,62800.0
2008-06-24 14:50:00,31.68,31.7,31.66,31.67,26000.0,17.7303,17.7415,17.7191,17.7247,26000.0
2008-06-24 14:55:00,31.67,31.71,31.67,31.7,24800.0,17.7247,17.7471,17.7247,17.7415,24800.0
2008-06-24 15:00:00,31.7,31.76,31.69,31.69,84700.0,17.7415,17.7751,17.7359,17.7359,84700.0
2008-06-24 15:05:00,31.7,31.7,31.61,31.67,47900.0,17.7415,17.7415,17.6911,17.7247,47900.0
2008-06-24 15:10:00,31.67,31.7,31.61,31.62,54400.0,17.7247,17.7415,17.6911,17.6967,54400.0
2008-06-24 15:15:00,31.64,31.68,31.62,31.64,33200.0,17.7079,17.7303,17.6967,17.7079,33200.0
2008-06-24 15:20:00,31.64,31.7,31.64,31.67,36700.0,17.7079,17.7415,17.7079,17.7247,36700.0
2008-06-24 15:25:00,31.67,31.68,31.63,31.68,40800.0,17.7247,17.7303,17.7023,17.7303,40800.0
2008-06-24 15:30:00,31.69,31.7,31.68,31.7,20900.0,17.7359,17.7415,17.7303,17.7415,20900.0
2008-06-24 15:35:00,31.7,31.74,31.65,31.72,103400.0,17.7415,17.7639,17.7135,17.7527,103400.0
2008-06-24 15:40:00,31.72,31.73,31.67,31.69,82200.0,17.7527,17.7583,17.7247,17.7359,82200.0
2008-06-24 15:45:00,31.69,31.7,31.64,31.66,39200.0,17.7359,17.7415,17.7079,17.7191,39200.0
2008-06-24 15:50:00,31.65,31.66,31.58,31.64,109300.0,17.7135,17.7191,17.6743,17.7079,109300.0
2008-06-24 15:55:00,31.64,31.65,31.58,31.6,133600.0,17.7079,17.7135,17.6743,17.6855,133600.0
2008-06-25 09:30:00,31.51,31.84,31.37,31.51,52800.0,17.6352,17.8199,17.5568,17.6352,52800.0
2008-06-25 09:35:00,31.5,31.83,31.39,31.81,44300.0,17.6296,17.8143,17.568,17.8031,44300.0
2008-06-25 09:40:00,31.82,31.87,31.75,31.76,15300.0,17.8087,17.8366,17.7695,17.7751,15300.0
2008-06-25 09:45:00,31.78,31.85,31.77,31.8,38500.0,17.7863,17.8255,17.7807,17.7975,38500.0
2008-06-25 09:50:00,31.79,31.84,31.77,31.81,24500.0,17.7919,17.8199,17.7807,17.8031,24500.0
2008-06-25 09:55:00,31.82,31.85,31.74,31.85,29400.0,17.8087,17.8255,17.7639,17.8255,29400.0
2008-06-25 10:00:00,31.88,32.0,31.87,32.0,39100.0,17.8422,17.9094,17.8366,17.9094,39100.0
2008-06-25 10:05:00,31.98,31.99,31.89,31.89,41900.0,17.8982,17.9038,17.8478,17.8478,41900.0
2008-06-25 10:10:00,31.9,31.93,31.78,31.79,34800.0,17.8534,17.8702,17.7863,17.7919,34800.0
2008-06-25 10:15:00,31.8,31.87,31.79,31.87,37500.0,17.7975,17.8366,17.7919,17.8366,37500.0
2008-06-25 10:20:00,31.86,31.89,31.83,31.89,22700.0,17.831,17.8478,17.8143,17.8478,22700.0
2008-06-25 10:25:00,31.88,31.93,31.88,31.93,89700.0,17.8422,17.8702,17.8422,17.8702,89700.0
2008-06-25 10:30:00,31.93,31.99,31.92,31.96,33600.0,17.8702,17.9038,17.8646,17.887,33600.0
2008-06-25 10:35:00,31.97,32.15,31.97,32.15,44100.0,17.8926,17.9934,17.8926,17.9934,44100.0
2008-06-25 10:40:00,32.15,32.2,32.14,32.19,25400.0,17.9934,18.0213,17.9878,18.0157,25400.0
2008-06-25 10:45:00,32.19,32.25,32.16,32.22,25900.0,18.0157,18.0493,17.999,18.0325,25900.0
2008-06-25 10:50:00,32.22,32.39,32.2,32.37,55200.0,18.0325,18.1277,18.0213,18.1165,55200.0
2008-06-25 10:55:00,32.37,32.38,32.24,32.24,66600.0,18.1165,18.1221,18.0437,18.0437,66600.0
2008-06-25 11:00:00,32.25,32.26,32.15,32.25,33700.0,18.0493,18.0549,17.9934,18.0493,33700.0
2008-06-25 11:05:00,32.26,32.42,32.26,32.4,44600.0,18.0549,18.1445,18.0549,18.1333,44600.0
2008-06-25 11:10:00,32.4,32.41,32.38,32.38,29700.0,18.1333,18.1389,18.1221,18.1221,29700.0
2008-06-25 11:15:00,32.39,32.44,32.38,32.41,49600.0,18.1277,18.1557,18.1221,18.1389,49600.0
2008-06-25 11:20:00,32.41,32.45,32.41,32.44,23900.0,18.1389,18.1613,18.1389,18.1557,23900.0
2008-06-25 11:25:00,32.43,32.46,32.4,32.41,37100.0,18.1501,18.1669,18.1333,18.1389,37100.0
2008-06-25 11:30:00,32.4,32.41,32.39,32.41,13500.0,18.1333,18.1389,18.1277,18.1389,13500.0
2008-06-25 11:35:00,32.4,32.41,32.39,32.4,23000.0,18.1333,18.1389,18.1277,18.1333,23000.0
2008-06-25 11:40:00,32.4,32.42,32.39,32.41,27000.0,18.1333,18.1445,18.1277,18.1389,27000.0
2008-06-25 11:45:00,32.41,32.42,32.35,32.35,58500.0,18.1389,18.1445,18.1053,18.1053,58500.0
2008-06-25 11:50:00,32.36,32.36,32.34,32.36,27900.0,18.1109,18.1109,18.0997,18.1109,27900.0
2008-06-25 11:55:00,32.35,32.37,32.32,32.37,51000.0,18.1053,18.1165,18.0885,18.1165,51000.0
2008-06-25 12:00:00,32.35,32.35,32.31,32.32,38100.0,18.1053,18.1053,18.0829,18.0885,38100.0
2008-06-25 12:05:00,32.33,32.33,32.31,32.32,18700.0,18.0941,18.0941,18.0829,18.0885,18700.0
2008-06-25 12:10:00,32.32,32.35,32.32,32.34,18300.0,18.0885,18.1053,18.0885,18.0997,18300.0
2008-06-25 12:15:00,32.35,32.35,32.28,32.29,33300.0,18.1053,18.1053,18.0661,18.0717,33300.0
2008-06-25 12:20:00,32.28,32.3,32.28,32.3,15500.0,18.0661,18.0773,18.0661,18.0773,15500.0
2008-06-25 12:25:00,32.3,32.32,32.29,32.31,11100.0,18.0773,18.0885,18.0717,18.0829,11100.0
2008-06-25 12:30:00,32.3,32.31,32.25,32.28,48300.0,18.0773,18.0829,18.0493,18.0661,48300.0
2008-06-25 12:35:00,32.28,32.29,32.28,32.28,6700.0,18.0661,18.0717,18.0661,18.0661,6700.0
2008-06-25 12:40:00,32.28,32.29,32.23,32.23,31000.0,18.0661,18.0717,18.0381,18.0381,31000.0
2008-06-25 12:45:00,32.24,32.27,32.22,32.23,62800.0,18.0437,18.0605,18.0325,18.0381,62800.0
2008-06-25 12:50:00,32.24,32.3,32.24,32.29,26800.0,18.0437,18.0773,18.0437,18.0717,26800.0
2008-06-25 12:55:00,32.28,32.3,32.27,32.3,20400.0,18.0661,18.0773,18.0605,18.0773,20400.0
2008-06-25 13:00:00,32.29,32.29,32.21,32.21,52700.0,18.0717,18.0717,18.0269,18.0269,52700.0
2008-06-25 13:05:00,32.21,32.25,32.21,32.23,17000.0,18.0269,18.0493,18.0269,18.0381,17000.0
2008-06-25 13:10:00,32.23,32.28,32.23,32.26,25400.0,18.0381,18.0661,18.0381,18.0549,25400.0
2008-06-25 13:15:00,32.26,32.27,32.23,32.24,6500.0,18.0549,18.0605,18.0381,18.0437,6500.0
2008-06-25 13:20:00,32.24,32.25,32.24,32.24,5200.0,18.0437,18.0493,18.0437,18.0437,5200.0
2008-06-25 13:25:00,32.24,32.24,32.2,32.21,10300.0,18.0437,18.0437,18.0213,18.0269,10300.0
2008-06-25 13:30:00,32.21,32.23,32.2,32.23,13200.0,18.0269,18.0381,18.0213,18.0381,13200.0
2008-06-25 13:35:00,32.22,32.22,32.12,32.16,35300.0,18.0325,18.0325,17.9766,17.999,35300.0
2008-06-25 13:40:00,32.17,32.22,32.17,32.2,88100.0,18.0045,18.0325,18.0045,18.0213,88100.0
2008-06-25 13:45:00,32.2,32.28,32.2,32.28,18700.0,18.0213,18.0661,18.0213,18.0661,18700.0
2008-06-25 13:50:00,32.28,32.28,32.24,32.24,237800.0,18.0661,18.0661,18.0437,18.0437,237800.0
2008-06-25 13:55:00,32.23,32.25,32.23,32.23,6200.0,18.0381,18.0493,18.0381,18.0381,6200.0
2008-06-25 14:00:00,32.24,32.29,32.23,32.28,15700.0,18.0437,18.0717,18.0381,18.0661,15700.0
2008-06-25 14:05:00,32.29,32.4,32.29,32.34,142600.0,18.0717,18.1333,18.0717,18.0997,142600.0
2008-06-25 14:10:00,32.35,32.52,32.15,32.25,202800.0,18.1053,18.2004,17.9934,18.0493,202800.0
2008-06-25 14:15:00,32.25,32.35,32.25,32.32,55300.0,18.0493,18.1053,18.0493,18.0885,55300.0
2008-06-25 14:20:00,32.32,32.35,32.23,32.28,54500.0,18.0885,18.1053,18.0381,18.0661,54500.0
2008-06-25 14:25:00,32.27,32.3,32.14,32.15,35300.0,18.0605,18.0773,17.9878,17.9934,35300.0
2008-06-25 14:30:00,32.15,32.15,32.0,32.12,126600.0,17.9934,17.9934,17.9094,17.9766,126600.0
2008-06-25 14:35:00,32.15,32.28,32.14,32.18,94500.0,17.9934,18.0661,17.9878,18.0101,94500.0
2008-06-25 14:40:00,32.18,32.21,32.08,32.16,52500.0,18.0101,18.0269,17.9542,17.999,52500.0
2008-06-25 14:45:00,32.17,32.17,32.06,32.16,35300.0,18.0045,18.0045,17.943,17.999,35300.0
2008-06-25 14:50:00,32.17,32.2,32.09,32.18,23800.0,18.0045,18.0213,17.9598,18.0101,23800.0
2008-06-25 14:55:00,32.18,32.27,32.15,32.24,20300.0,18.0101,18.0605,17.9934,18.0437,20300.0
2008-06-25 15:00:00,32.25,32.38,32.24,32.36,54800.0,18.0493,18.1221,18.0437,18.1109,54800.0
2008-06-25 15:05:00,32.36,32.4,32.35,32.35,82700.0,18.1109,18.1333,18.1053,18.1053,82700.0
2008-06-25 15:10:00,32.36,32.4,32.29,32.29,82400.0,18.1109,18.1333,18.0717,18.0717,82400.0
2008-06-25 15:15:00,32.3,32.34,32.26,32.28,27100.0,18.0773,18.0997,18.0549,18.0661,27100.0
2008-06-25 15:20:00,32.27,32.27,32.1,32.16,47600.0,18.0605,18.0605,17.9654,17.999,47600.0
2008-06-25 15:25:00,32.16,32.19,32.1,32.19,35100.0,17.999,18.0157,17.9654,18.0157,35100.0
2008-06-25 15:30:00,32.19,32.2,32.06,32.06,33400.0,18.0157,18.0213,17.943,17.943,33400.0
2008-06-25 15:35:00,32.06,32.1,31.95,32.05,69000.0,17.943,17.9654,17.8814,17.9374,69000.0
2008-06-25 15:40:00,32.05,32.06,32.0,32.04,37500.0,17.9374,17.943,17.9094,17.9318,37500.0
2008-06-25 15:45:00,32.03,32.05,31.94,31.97,87800.0,17.9262,17.9374,17.8758,17.8926,87800.0
2008-06-25 15:50:00,31.97,32.12,31.97,32.11,75100.0,17.8926,17.9766,17.8926,17.971,75100.0
2008-06-25 15:55:00,32.1,32.12,32.03,32.08,65700.0,17.9654,17.9766,17.9262,17.9542,65700.0
2008-06-26 09:30:00,32.35,32.35,31.61,31.73,26500.0,18.1053,18.1053,17.6911,17.7583,26500.0
2008-06-26 09:35:00,31.73,31.89,31.73,31.89,29400.0,17.7583,17.8478,17.7583,17.8478,29400.0
2008-06-26 09:40:00,31.89,31.97,31.81,31.88,53600.0,17.8478,17.8926,17.8031,17.8422,53600.0
2008-06-26 09:45:00,31.89,31.92,31.81,31.9,58400.0,17.8478,17.8646,17.8031,17.8534,58400.0
2008-06-26 09:50:00,31.89,31.9,31.76,31.89,69300.0,17.8478,17.8534,17.7751,17.8478,69300.0
2008-06-26 09:55:00,31.89,32.08,31.87,32.02,47500.0,17.8478,17.9542,17.8366,17.9206,47500.0
2008-06-26 10:00:00,32.02,32.13,31.99,32.0,60500.0,17.9206,17.9822,17.9038,17.9094,60500.0
2008-06-26 10:05:00,32.0,32.06,31.99,32.05,53500.0,17.9094,17.943,17.9038,17.9374,53500.0
2008-06-26 10:10:00,32.05,32.05,31.9,31.93,48600.0,17.9374,17.9374,17.8534,17.8702,48600.0
2008-06-26 10:15:00,31.92,31.92,31.79,31.86,37600.0,17.8646,17.8646,17.7919,17.831,37600.0
2008-06-26 10:20:00,31.86,32.0,31.86,31.9,44200.0,17.831,17.9094,17.831,17.8534,44200.0
2008-06-26 10:25:00,31.91,32.02,31.9,31.94,48000.0,17.859,17.9206,17.8534,17.8758,48000.0
2008-06-26 10:30:00,31.93,31.93,31.84,31.85,41100.0,17.8702,17.8702,17.8199,17.8255,41100.0
2008-06-26 10:35:00,31.85,31.85,31.69,31.75,81800.0,17.8255,17.8255,17.7359,17.7695,81800.0
2008-06-26 10:40:00,31.74,31.75,31.67,31.72,45000.0,17.7639,17.7695,17.7247,17.7527,45000.0
2008-06-26 10:45:00,31.73,31.88,31.7,31.88,63800.0,17.7583,17.8422,17.7415,17.8422,63800.0
2008-06-26 10:50:00,31.88,31.92,31.83,31.84,49300.0,17.8422,17.8646,17.8143,17.8199,49300.0
2008-06-26 10:55:00,31.84,31.86,31.7,31.8,51300.0,17.8199,17.831,17.7415,17.7975,51300.0
2008-06-26 11:00:00,31.8,31.88,31.78,31.86,21700.0,17.7975,17.8422,17.7863,17.831,21700.0
2008-06-26 11:05:00,31.86,31.94,31.85,31.93,43900.0,17.831,17.8758,17.8255,17.8702,43900.0
2008-06-26 11:10:00,31.93,31.98,31.93,31.94,35900.0,17.8702,17.8982,17.8702,17.8758,35900.0
2008-06-26 11:15:00,31.95,32.0,31.92,31.92,33500.0,17.8814,17.9094,17.8646,17.8646,33500.0
2008-06-26 11:20:00,31.91,32.06,31.91,32.06,36400.0,17.859,17.943,17.859,17.943,36400.0
2008-06-26 11:25:00,32.07,32.07,31.98,31.99,32900.0,17.9486,17.9486,17.8982,17.9038,32900.0
2008-06-26 11:30:00,32.0,32.13,31.99,32.12,173100.0,17.9094,17.9822,17.9038,17.9766,173100.0
2008-06-26 11:35:00,32.1,32.18,32.09,32.14,47600.0,17.9654,18.0101,17.9598,17.9878,47600.0
2008-06-26 11:40:00,32.14,32.25,32.14,32.22,49200.0,17.9878,18.0493,17.9878,18.0325,49200.0
2008-06-26 11:45:00,32.22,32.3,32.21,32.3,27800.0,18.0325,18.0773,18.0269,18.0773,27800.0
2008-06-26 11:50:00,32.29,32.33,32.24,32.25,29400.0,18.0717,18.0941,18.0437,18.0493,29400.0
2008-06-26 11:55:00,32.25,32.28,32.24,32.25,21700.0,18.0493,18.0661,18.0437,18.0493,21700.0
2008-06-26 12:00:00,32.25,32.26,32.19,32.19,45300.0,18.0493,18.0549,18.0157,18.0157,45300.0
2008-06-26 12:05:00,32.19,32.19,32.04,32.1,55400.0,18.0157,18.0157,17.9318,17.9654,55400.0
2008-06-26 12:10:00,32.1,32.17,32.1,32.17,78400.0,17.9654,18.0045,17.9654,18.0045,78400.0
2008-06-26 12:15:00,32.16,32.23,32.15,32.21,86200.0,17.999,18.0381,17.9934,18.0269,86200.0
2008-06-26 12:20:00,32.22,32.33,32.22,32.33,31100.0,18.0325,18.0941,18.0325,18.0941,31100.0
2008-06-26 12:25:00,32.34,32.35,32.23,32.23,29400.0,18.0997,18.1053,18.0381,18.0381,29400.0
2008-06-26 12:30:00,32.23,32.25,32.2,32.22,33700.0,18.0381,18.0493,18.0213,18.0325,33700.0
2008-06-26 12:35:00,32.22,32.31,32.19,32.3,41600.0,18.0325,18.0829,18.0157,18.0773,41600.0
2008-06-26 12:40:00,32.29,32.31,32.24,32.26,36400.0,18.0717,18.0829,18.0437,18.0549,36400.0
2008-06-26 12:45:00,32.25,32.25,32.19,32.2,35700.0,18.0493,18.0493,18.0157,18.0213,35700.0
2008-06-26 12:50:00,32.2,32.24,32.18,32.22,46800.0,18.0213,18.0437,18.0101,18.0325,46800.0
2008-06-26 12:55:00,32.22,32.23,32.19,32.21,30700.0,18.0325,18.0381,18.0157,18.0269,30700.0
2008-06-26 13:00:00,32.21,32.25,32.17,32.19,40300.0,18.0269,18.0493,18.0045,18.0157,40300.0
2008-06-26 13:05:00,32.18,32.2,32.14,32.19,40100.0,18.0101,18.0213,17.9878,18.0157,40100.0
2008-06-26 13:10:00,32.19,32.25,32.19,32.24,37800.0,18.0157,18.0493,18.0157,18.0437,37800.0
2008-06-26 13:15:00,32.24,32.27,32.23,32.24,32800.0,18.0437,18.0605,18.0381,18.0437,32800.0
2008-06-26 13:20:00,32.24,32.26,32.23,32.24,45500.0,18.0437,18.0549,18.0381,18.0437,45500.0
2008-06-26 13:25:00,32.24,32.29,32.15,32.28,259900.0,18.0437,18.0717,17.9934,18.0661,259900.0
2008-06-26 13:30:00,32.26,32.34,32.25,32.31,86500.0,18.0549,18.0997,18.0493,18.0829,86500.0
2008-06-26 13:35:00,32.3,32.48,32.23,32.47,176500.0,18.0773,18.178,18.0381,18.1724,176500.0
2008-06-26 13:40:00,32.46,32.47,32.41,32.46,77000.0,18.1669,18.1724,18.1389,18.1669,77000.0
2008-06-26 13:45:00,32.46,32.52,32.44,32.5,72200.0,18.1669,18.2004,18.1557,18.1892,72200.0
2008-06-26 13:50:00,32.48,32.55,32.44,32.54,54000.0,18.178,18.2172,18.1557,18.2116,54000.0
2008-06-26 13:55:00,32.53,32.53,32.41,32.44,32200.0,18.206,18.206,18.1389,18.1557,32200.0
2008-06-26 14:00:00,32.44,32.44,32.33,32.34,39000.0,18.1557,18.1557,18.0941,18.0997,39000.0
2008-06-26 14:05:00,32.34,32.38,32.34,32.37,74100.0,18.0997,18.1221,18.0997,18.1165,74100.0
2008-06-26 14:10:00,32.37,32.37,32.23,32.35,96200.0,18.1165,18.1165,18.0381,18.1053,96200.0
2008-06-26 14:15:00,32.35,32.37,32.3,32.33,67800.0,18.1053,18.1165,18.0773,18.0941,67800.0
2008-06-26 14:20:00,32.33,32.36,32.31,32.35,71100.0,18.0941,18.1109,18.0829,18.1053,71100.0
2008-06-26 14:25:00,32.36,32.37,32.31,32.35,56700.0,18.1109,18.1165,18.0829,18.1053,56700.0
2008-06-26 14:30:00,32.36,32.39,32.34,32.35,45200.0,18.1109,18.1277,18.0997,18.1053,45200.0
2008-06-26 14:35:00,32.34,32.36,32.25,32.25,56400.0,18.0997,18.1109,18.0493,18.0493,56400.0
2008-06-26 14:40:00,32.24,32.27,32.19,32.21,62500.0,18.0437,18.0605,18.0157,18.0269,62500.0
2008-06-26 14:45:00,32.21,32.27,32.18,32.19,182100.0,18.0269,18.0605,18.0101,18.0157,182100.0
2008-06-26 14:50:00,32.2,32.2,32.1,32.17,95300.0,18.0213,18.0213,17.9654,18.0045,95300.0
2008-06-26 14:55:00,32.18,32.18,32.09,32.11,90700.0,18.0101,18.0101,17.9598,17.971,90700.0
2008-06-26 15:00:00,32.1,32.22,32.1,32.2,102500.0,17.9654,18.0325,17.9654,18.0213,102500.0
2008-06-26 15:05:00,32.2,32.21,32.14,32.2,89200.0,18.0213,18.0269,17.9878,18.0213,89200.0
2008-06-26 15:10:00,32.19,32.19,32.14,32.18,63100.0,18.0157,18.0157,17.9878,18.0101,63100.0
2008-06-26 15:15:00,32.19,32.25,32.18,32.24,172700.0,18.0157,18.0493,18.0101,18.0437,172700.0
2008-06-26 15:20:00,32.24,32.25,32.18,32.18,84100.0,18.0437,18.0493,18.0101,18.0101,84100.0
2008-06-26 15:25:00,32.19,32.22,32.18,32.19,95400.0,18.0157,18.0325,18.0101,18.0157,95400.0
2008-06-26 15:30:00,32.19,32.19,32.1,32.13,106900.0,18.0157,18.0157,17.9654,17.9822,106900.0
2008-06-26 15:35:00,32.13,32.2,32.12,32.16,176100.0,17.9822,18.0213,17.9766,17.999,176100.0
2008-06-26 15:40:00,32.16,32.17,32.07,32.13,150600.0,17.999,18.0045,17.9486,17.9822,150600.0
2008-06-26 15:45:00,32.13,32.13,32.05,32.06,167900.0,17.9822,17.9822,17.9374,17.943,167900.0
2008-06-26 15:50:00,32.07,32.11,31.96,32.1,359000.0,17.9486,17.971,17.887,17.9654,359000.0
2008-06-26 15:55:00,32.11,32.13,32.04,32.05,307900.0,17.971,17.9822,17.9318,17.9374,307900.0
2008-06-27 09:30:00,31.85,32.18,31.77,31.89,99100.0,17.8255,18.0101,17.7807,17.8478,99100.0
2008-06-27 09:35:00,31.89,31.9,31.62,31.73,76400.0,17.8478,17.8534,17.6967,17.7583,76400.0
2008-06-27 09:40:00,31.73,31.73,31.43,31.44,101600.0,17.7583,17.7583,17.5904,17.596,101600.0
2008-06-27 09:45:00,31.43,31.64,31.42,31.62,107100.0,17.5904,17.7079,17.5848,17.6967,107100.0
2008-06-27 09:50:00,31.6,31.69,31.54,31.66,74400.0,17.6855,17.7359,17.652,17.7191,74400.0
2008-06-27 09:55:00,31.66,31.83,31.66,31.69,166400.0,17.7191,17.8143,17.7191,17.7359,166400.0
2008-06-27 10:00:00,31.69,32.07,31.67,31.85,147100.0,17.7359,17.9486,17.7247,17.8255,147100.0
2008-06-27 10:05:00,31.85,31.9,31.66,31.66,118800.0,17.8255,17.8534,17.7191,17.7191,118800.0
2008-06-27 10:10:00,31.67,31.71,31.61,31.64,76600.0,17.7247,17.7471,17.6911,17.7079,76600.0
2008-06-27 10:15:00,31.64,31.7,31.54,31.55,44900.0,17.7079,17.7415,17.652,17.6576,44900.0
2008-06-27 10:20:00,31.56,31.56,31.45,31.47,116900.0,17.6631,17.6631,17.6016,17.6128,116900.0
2008-06-27 10:25:00,31.48,31.51,31.44,31.5,49800.0,17.6184,17.6352,17.596,17.6296,49800.0
2008-06-27 10:30:00,31.5,31.61,31.49,31.61,111600.0,17.6296,17.6911,17.624,17.6911,111600.0
2008-06-27 10:35:00,31.6,31.66,31.56,31.65,79700.0,17.6855,17.7191,17.6631,17.7135,79700.0
2008-06-27 10:40:00,31.66,31.68,31.43,31.53,77700.0,17.7191,17.7303,17.5904,17.6464,77700.0
2008-06-27 10:45:00,31.53,31.55,31.42,31.42,47300.0,17.6464,17.6576,17.5848,17.5848,47300.0
2008-06-27 10:50:00,31.43,31.45,31.25,31.28,66900.0,17.5904,17.6016,17.4897,17.5064,66900.0
2008-06-27 10:55:00,31.28,31.35,31.23,31.33,76200.0,17.5064,17.5456,17.4785,17.5344,76200.0
2008-06-27 11:00:00,31.34,31.34,31.18,31.19,61200.0,17.54,17.54,17.4505,17.4561,61200.0
2008-06-27 11:05:00,31.18,31.41,31.18,31.35,97400.0,17.4505,17.5792,17.4505,17.5456,97400.0
2008-06-27 11:10:00,31.35,31.6,31.32,31.54,120400.0,17.5456,17.6855,17.5288,17.652,120400.0
2008-06-27 11:15:00,31.53,31.54,31.37,31.37,82500.0,17.6464,17.652,17.5568,17.5568,82500.0
2008-06-27 11:20:00,31.37,31.48,31.37,31.44,62800.0,17.5568,17.6184,17.5568,17.596,62800.0
2008-06-27 11:25:00,31.44,31.64,31.42,31.6,77000.0,17.596,17.7079,17.5848,17.6855,77000.0
2008-06-27 11:30:00,31.59,31.63,31.54,31.62,88800.0,17.6799,17.7023,17.652,17.6967,88800.0
2008-06-27 11:35:00,31.62,31.62,31.57,31.6,53900.0,17.6967,17.6967,17.6687,17.6855,53900.0
2008-06-27 11:40:00,31.6,31.68,31.59,31.66,74300.0,17.6855,17.7303,17.6799,17.7191,74300.0
2008-06-27 11:45:00,31.65,31.81,31.64,31.8,84800.0,17.7135,17.8031,17.7079,17.7975,84800.0
2008-06-27 11:50:00,31.78,31.79,31.74,31.74,67800.0,17.7863,17.7919,17.7639,17.7639,67800.0
2008-06-27 11:55:00,31.75,31.76,31.69,31.76,60500.0,17.7695,17.7751,17.7359,17.7751,60500.0
2008-06-27 12:00:00,31.75,31.84,31.74,31.81,62500.0,17.7695,17.8199,17.7639,17.8031,62500.0
2008-06-27 12:05:00,31.8,31.83,31.79,31.81,18100.0,17.7975,17.8143,17.7919,17.8031,18100.0
2008-06-27 12:10:00,31.81,31.84,31.74,31.76,39100.0,17.8031,17.8199,17.7639,17.7751,39100.0
2008-06-27 12:15:00,31.75,31.75,31.68,31.69,22900.0,17.7695,17.7695,17.7303,17.7359,22900.0
2008-06-27 12:20:00,31.69,31.72,31.68,31.69,23300.0,17.7359,17.7527,17.7303,17.7359,23300.0
2008-06-27 12:25:00,31.7,31.74,31.65,31.72,55200.0,17.7415,17.7639,17.7135,17.7527,55200.0
2008-06-27 12:30:00,31.73,31.73,31.68,31.7,49800.0,17.7583,17.7583,17.7303,17.7415,49800.0
2008-06-27 12:35:00,31.7,31.73,31.68,31.7,32200.0,17.7415,17.7583,17.7303,17.7415,32200.0
2008-06-27 12:40:00,31.7,31.72,31.67,31.69,46400.0,17.7415,17.7527,17.7247,17.7359,46400.0
2008-06-27 12:45:00,31.68,31.7,31.61,31.65,45700.0,17.7303,17.7415,17.6911,17.7135,45700.0
2008-06-27 12:50:00,31.65,31.67,31.59,31.64,56500.0,17.7135,17.7247,17.6799,17.7079,56500.0
2008-06-27 12:55:00,31.62,31.66,31.59,31.64,78800.0,17.6967,17.7191,17.6799,17.7079,78800.0
2008-06-27 13:00:00,31.64,31.64,31.55,31.57,72000.0,17.7079,17.7079,17.6576,17.6687,72000.0
2008-06-27 13:05:00,31.56,31.59,31.5,31.54,52600.0,17.6631,17.6799,17.6296,17.652,52600.0
2008-06-27 13:10:00,31.54,31.54,31.41,31.41,94600.0,17.652,17.652,17.5792,17.5792,94600.0
2008-06-27 13:15:00,31.42,31.5,31.39,31.47,191300.0,17.5848,17.6296,17.568,17.6128,191300.0
2008-06-27 13:20:00,31.47,31.52,31.42,31.48,74700.0,17.6128,17.6408,17.5848,17.6184,74700.0
2008-06-27 13:25:00,31.49,31.5,31.42,31.48,59100.0,17.624,17.6296,17.5848,17.6184,59100.0
2008-06-27 13:30:00,31.47,31.48,31.43,31.44,20400.0,17.6128,17.6184,17.5904,17.596,20400.0
2008-06-27 13:35:00,31.43,31.48,31.38,31.41,59200.0,17.5904,17.6184,17.5624,17.5792,59200.0
2008-06-27 13:40:00,31.41,31.43,31.3,31.33,45300.0,17.5792,17.5904,17.5176,17.5344,45300.0
2008-06-27 13:45:00,31.32,31.44,31.31,31.43,37400.0,17.5288,17.596,17.5232,17.5904,37400.0
2008-06-27 13:50:00,31.44,31.44,31.32,31.35,73200.0,17.596,17.596,17.5288,17.5456,73200.0
2008-06-27 13:55:00,31.35,31.46,31.34,31.44,108000.0,17.5456,17.6072,17.54,17.596,108000.0
2008-06-27 14:00:00,31.44,31.49,31.42,31.44,50800.0,17.596,17.624,17.5848,17.596,50800.0
2008-06-27 14:05:00,31.45,31.45,31.38,31.38,54100.0,17.6016,17.6016,17.5624,17.5624,54100.0
2008-06-27 14:10:00,31.38,31.39,31.34,31.36,82800.0,17.5624,17.568,17.54,17.5512,82800.0
2008-06-27 14:15:00,31.37,31.57,31.36,31.52,145100.0,17.5568,17.6687,17.5512,17.6408,145100.0
2008-06-27 14:20:00,31.52,31.52,31.34,31.44,83600.0,17.6408,17.6408,17.54,17.596,83600.0
2008-06-27 14:25:00,31.44,31.54,31.33,31.5,72200.0,17.596,17.652,17.5344,17.6296,72200.0
2008-06-27 14:30:00,31.5,31.53,31.4,31.4,89600.0,17.6296,17.6464,17.5736,17.5736,89600.0
2008-06-27 14:35:00,31.41,31.46,31.39,31.41,38000.0,17.5792,17.6072,17.568,17.5792,38000.0
2008-06-27 14:40:00,31.41,31.46,31.4,31.4,21400.0,17.5792,17.6072,17.5736,17.5736,21400.0
2008-06-27 14:45:00,31.4,31.51,31.38,31.51,30700.0,17.5736,17.6352,17.5624,17.6352,30700.0
2008-06-27 14:50:00,31.51,31.52,31.46,31.47,39700.0,17.6352,17.6408,17.6072,17.6128,39700.0
2008-06-27 14:55:00,31.47,31.56,31.43,31.56,51800.0,17.6128,17.6631,17.5904,17.6631,51800.0
2008-06-27 15:00:00,31.56,31.56,31.49,31.49,63100.0,17.6631,17.6631,17.624,17.624,63100.0
2008-06-27 15:05:00,31.49,31.52,31.44,31.52,48700.0,17.624,17.6408,17.596,17.6408,48700.0
2008-06-27 15:10:00,31.52,31.53,31.49,31.52,89200.0,17.6408,17.6464,17.624,17.6408,89200.0
2008-06-27 15:15:00,31.53,31.54,31.47,31.54,113600.0,17.6464,17.652,17.6128,17.652,113600.0
2008-06-27 15:20:00,31.54,31.67,31.52,31.65,126300.0,17.652,17.7247,17.6408,17.7135,126300.0
2008-06-27 15:25:00,31.65,31.67,31.59,31.59,103400.0,17.7135,17.7247,17.6799,17.6799,103400.0
2008-06-27 15:30:00,31.6,31.6,31.55,31.56,144300.0,17.6855,17.6855,17.6576,17.6631,144300.0
2008-06-27 15:35:00,31.56,31.65,31.56,31.63,98900.0,17.6631,17.7135,17.6631,17.7023,98900.0
2008-06-27 15:40:00,31.63,31.74,31.62,31.7,119000.0,17.7023,17.7639,17.6967,17.7415,119000.0
2008-06-27 15:45:00,31.7,31.72,31.65,31.7,152800.0,17.7415,17.7527,17.7135,17.7415,152800.0
2008-06-27 15:50:00,31.71,31.71,31.58,31.6,149100.0,17.7471,17.7471,17.6743,17.6855,149100.0
2008-06-27 15:55:00,31.59,31.61,31.57,31.59,100900.0,17.6799,17.6911,17.6687,17.6799,100900.0
2008-06-30 09:30:00,31.43,31.61,31.33,31.46,49000.0,17.5904,17.6911,17.5344,17.6072,49000.0
2008-06-30 09:35:00,31.47,31.58,31.33,31.37,22200.0,17.6128,17.6743,17.5344,17.5568,22200.0
2008-06-30 09:40:00,31.35,31.47,31.35,31.43,26000.0,17.5456,17.6128,17.5456,17.5904,26000.0
2008-06-30 09:45:00,31.43,31.5,31.39,31.39,35200.0,17.5904,17.6296,17.568,17.568,35200.0
2008-06-30 09:50:00,31.37,31.45,31.33,31.4,58900.0,17.5568,17.6016,17.5344,17.5736,58900.0
2008-06-30 09:55:00,31.41,31.48,31.36,31.37,85500.0,17.5792,17.6184,17.5512,17.5568,85500.0
2008-06-30 10:00:00,31.37,31.45,31.32,31.35,73600.0,17.5568,17.6016,17.5288,17.5456,73600.0
2008-06-30 10:05:00,31.34,31.42,31.34,31.41,34700.0,17.54,17.5848,17.54,17.5792,34700.0
2008-06-30 10:10:00,31.4,31.49,31.38,31.48,36300.0,17.5736,17.624,17.5624,17.6184,36300.0
2008-06-30 10:15:00,31.48,31.52,31.35,31.36,63600.0,17.6184,17.6408,17.5456,17.5512,63600.0
2008-06-30 10:20:00,31.37,31.52,31.37,31.5,77500.0,17.5568,17.6408,17.5568,17.6296,77500.0
2008-06-30 10:25:00,31.51,31.61,31.5,31.53,72400.0,17.6352,17.6911,17.6296,17.6464,72400.0
2008-06-30 10:30:00,31.53,31.58,31.5,31.53,57700.0,17.6464,17.6743,17.6296,17.6464,57700.0
2008-06-30 10:35:00,31.53,31.55,31.46,31.49,82200.0,17.6464,17.6576,17.6072,17.624,82200.0
2008-06-30 10:40:00,31.49,31.52,31.47,31.49,41900.0,17.624,17.6408,17.6128,17.624,41900.0
2008-06-30 10:45:00,31.49,31.55,31.46,31.53,58800.0,17.624,17.6576,17.6072,17.6464,58800.0
2008-06-30 10:50:00,31.53,31.63,31.51,31.63,51600.0,17.6464,17.7023,17.6352,17.7023,51600.0
2008-06-30 10:55:00,31.62,31.7,31.62,31.69,57000.0,17.6967,17.7415,17.6967,17.7359,57000.0
2008-06-30 11:00:00,31.69,31.72,31.63,31.69,37400.0,17.7359,17.7527,17.7023,17.7359,37400.0
2008-06-30 11:05:00,31.69,31.71,31.65,31.65,48700.0,17.7359,17.7471,17.7135,17.7135,48700.0
2008-06-30 11:10:00,31.66,31.81,31.66,31.81,43300.0,17.7191,17.8031,17.7191,17.8031,43300.0
2008-06-30 11:15:00,31.81,31.83,31.78,31.82,53200.0,17.8031,17.8143,17.7863,17.8087,53200.0
2008-06-30 11:20:00,31.82,31.82,31.75,31.82,48700.0,17.8087,17.8087,17.7695,17.8087,48700.0
2008-06-30 11:25:00,31.81,31.89,31.81,31.89,41400.0,17.8031,17.8478,17.8031,17.8478,41400.0
2008-06-30 11:30:00,31.89,31.9,31.82,31.84,33500.0,17.8478,17.8534,17.8087,17.8199,33500.0
2008-06-30 11:35:00,31.83,31.87,31.78,31.79,54200.0,17.8143,17.8366,17.7863,17.7919,54200.0
2008-06-30 11:40:00,31.78,31.82,31.74,31.75,29800.0,17.7863,17.8087,17.7639,17.7695,29800.0
2008-06-30 11:45:00,31.74,31.75,31.69,31.72,46500.0,17.7639,17.7695,17.7359,17.7527,46500.0
2008-06-30 11:50:00,31.71,31.85,31.71,31.84,50500.0,17.7471,17.8255,17.7471,17.8199,50500.0
2008-06-30 11:55:00,31.85,31.88,31.8,31.82,51000.0,17.8255,17.8422,17.7975,17.8087,51000.0
2008-06-30 12:00:00,31.82,31.87,31.72,31.72,32500.0,17.8087,17.8366,17.7527,17.7527,32500.0
2008-06-30 12:05:00,31.72,31.74,31.68,31.74,35100.0,17.7527,17.7639,17.7303,17.7639,35100.0
2008-06-30 12:10:00,31.74,31.76,31.7,31.71,33200.0,17.7639,17.7751,17.7415,17.7471,33200.0
2008-06-30 12:15:00,31.71,31.73,31.69,31.7,21700.0,17.7471,17.7583,17.7359,17.7415,21700.0
2008-06-30 12:20:00,31.7,31.72,31.65,31.69,39700.0,17.7415,17.7527,17.7135,17.7359,39700.0
2008-06-30 12:25:00,31.7,31.75,31.68,31.75,61800.0,17.7415,17.7695,17.7303,17.7695,61800.0
2008-06-30 12:30:00,31.75,31.75,31.68,31.69,35200.0,17.7695,17.7695,17.7303,17.7359,35200.0
2008-06-30 12:35:00,31.69,31.7,31.63,31.7,45700.0,17.7359,17.7415,17.7023,17.7415,45700.0
2008-06-30 12:40:00,31.71,31.72,31.67,31.7,26600.0,17.7471,17.7527,17.7247,17.7415,26600.0
2008-06-30 12:45:00,31.7,31.79,31.69,31.73,33600.0,17.7415,17.7919,17.7359,17.7583,33600.0
2008-06-30 12:50:00,31.73,31.76,31.69,31.7,22700.0,17.7583,17.7751,17.7359,17.7415,22700.0
2008-06-30 12:55:00,31.69,31.78,31.68,31.76,69700.0,17.7359,17.7863,17.7303,17.7751,69700.0
2008-06-30 13:00:00,31.75,31.76,31.69,31.69,13700.0,17.7695,17.7751,17.7359,17.7359,13700.0
2008-06-30 13:05:00,31.69,31.69,31.64,31.64,20600.0,17.7359,17.7359,17.7079,17.7079,20600.0
2008-06-30 13:10:00,31.64,31.67,31.63,31.66,24100.0,17.7079,17.7247,17.7023,17.7191,24100.0
2008-06-30 13:15:00,31.67,31.67,31.63,31.64,13600.0,17.7247,17.7247,17.7023,17.7079,13600.0
2008-06-30 13:20:00,31.64,31.65,31.58,31.59,25400.0,17.7079,17.7135,17.6743,17.6799,25400.0
2008-06-30 13:25:00,31.59,31.6,31.52,31.54,23600.0,17.6799,17.6855,17.6408,17.652,23600.0
2008-06-30 13:30:00,31.54,31.57,31.52,31.52,30900.0,17.652,17.6687,17.6408,17.6408,30900.0
2008-06-30 13:35:00,31.52,31.52,31.48,31.51,29300.0,17.6408,17.6408,17.6184,17.6352,29300.0
2008-06-30 13:40:00,31.5,31.52,31.48,31.51,43800.0,17.6296,17.6408,17.6184,17.6352,43800.0
2008-06-30 13:45:00,31.52,31.52,31.48,31.48,5900.0,17.6408,17.6408,17.6184,17.6184,5900.0
2008-06-30 13:50:00,31.49,31.49,31.38,31.42,41800.0,17.624,17.624,17.5624,17.5848,41800.0
2008-06-30 13:55:00,31.42,31.46,31.38,31.41,33800.0,17.5848,17.6072,17.5624,17.5792,33800.0
2008-06-30 14:00:00,31.41,31.45,31.4,31.43,29500.0,17.5792,17.6016,17.5736,17.5904,29500.0
2008-06-30 14:05:00,31.43,31.47,31.37,31.47,66300.0,17.5904,17.6128,17.5568,17.6128,66300.0
2008-06-30 14:10:00,31.47,31.51,31.46,31.47,69400.0,17.6128,17.6352,17.6072,17.6128,69400.0
2008-06-30 14:15:00,31.47,31.47,31.43,31.43,14100.0,17.6128,17.6128,17.5904,17.5904,14100.0
2008-06-30 14:20:00,31.44,31.5,31.43,31.5,33000.0,17.596,17.6296,17.5904,17.6296,33000.0
2008-06-30 14:25:00,31.49,31.59,31.48,31.57,30400.0,17.624,17.6799,17.6184,17.6687,30400.0
2008-06-30 14:30:00,31.57,31.57,31.42,31.43,46500.0,17.6687,17.6687,17.5848,17.5904,46500.0
2008-06-30 14:35:00,31.43,31.44,31.4,31.43,34500.0,17.5904,17.596,17.5736,17.5904,34500.0
2008-06-30 14:40:00,31.43,31.45,31.4,31.44,39700.0,17.5904,17.6016,17.5736,17.596,39700.0
2008-06-30 14:45:00,31.43,31.47,31.43,31.46,22300.0,17.5904,17.6128,17.5904,17.6072,22300.0
2008-06-30 14:50:00,31.46,31.49,31.43,31.43,14000.0,17.6072,17.624,17.5904,17.5904,14000.0
2008-06-30 14:55:00,31.44,31.44,31.4,31.41,30000.0,17.596,17.596,17.5736,17.5792,30000.0
2008-06-30 15:00:00,31.41,31.47,31.41,31.47,14200.0,17.5792,17.6128,17.5792,17.6128,14200.0
2008-06-30 15:05:00,31.46,31.51,31.46,31.5,35300.0,17.6072,17.6352,17.6072,17.6296,35300.0
2008-06-30 15:10:00,31.5,31.58,31.46,31.55,161600.0,17.6296,17.6743,17.6072,17.6576,161600.0
2008-06-30 15:15:00,31.55,31.55,31.48,31.52,32300.0,17.6576,17.6576,17.6184,17.6408,32300.0
2008-06-30 15:20:00,31.52,31.55,31.5,31.55,31100.0,17.6408,17.6576,17.6296,17.6576,31100.0
2008-06-30 15:25:00,31.55,31.56,31.46,31.47,19500.0,17.6576,17.6631,17.6072,17.6128,19500.0
2008-06-30 15:30:00,31.48,31.48,31.41,31.46,51300.0,17.6184,17.6184,17.5792,17.6072,51300.0
2008-06-30 15:35:00,31.46,31.5,31.45,31.48,45800.0,17.6072,17.6296,17.6016,17.6184,45800.0
2008-06-30 15:40:00,31.48,31.54,31.48,31.5,72100.0,17.6184,17.652,17.6184,17.6296,72100.0
2008-06-30 15:45:00,31.49,31.5,31.42,31.43,83200.0,17.624,17.6296,17.5848,17.5904,83200.0
2008-06-30 15:50:00,31.43,31.43,31.34,31.36,107500.0,17.5904,17.5904,17.54,17.5512,107500.0
2008-06-30 15:55:00,31.36,31.37,31.28,31.29,153000.0,17.5512,17.5568,17.5064,17.512,153000.0
2008-07-01 09:30:00,31.02,31.22,30.98,31.15,70400.0,17.3609,17.4729,17.3385,17.4337,70400.0
2008-07-01 09:35:00,31.16,31.17,31.0,31.06,40200.0,17.4393,17.4449,17.3497,17.3833,40200.0
2008-07-01 09:40:00,31.05,31.09,31.0,31.03,41800.0,17.3777,17.4001,17.3497,17.3665,41800.0
2008-07-01 09:45:00,31.04,31.12,31.01,31.07,38200.0,17.3721,17.4169,17.3553,17.3889,38200.0
2008-07-01 09:50:00,31.07,31.21,31.07,31.21,42500.0,17.3889,17.4673,17.3889,17.4673,42500.0
2008-07-01 09:55:00,31.21,31.28,31.2,31.23,43400.0,17.4673,17.5064,17.4617,17.4785,43400.0
2008-07-01 10:00:00,31.22,31.43,31.21,31.4,113500.0,17.4729,17.5904,17.4673,17.5736,113500.0
2008-07-01 10:05:00,31.4,31.45,31.23,31.28,52400.0,17.5736,17.6016,17.4785,17.5064,52400.0
2008-07-01 10:10:00,31.27,31.28,31.18,31.2,51300.0,17.5008,17.5064,17.4505,17.4617,51300.0
2008-07-01 10:15:00,31.2,31.35,31.16,31.34,47700.0,17.4617,17.5456,17.4393,17.54,47700.0
2008-07-01 10:20:00,31.34,31.36,31.32,31.36,40500.0,17.54,17.5512,17.5288,17.5512,40500.0
2008-07-01 10:25:00,31.36,31.43,31.32,31.43,58500.0,17.5512,17.5904,17.5288,17.5904,58500.0
2008-07-01 10:30:00,31.43,31.49,31.42,31.49,89600.0,17.5904,17.624,17.5848,17.624,89600.0
2008-07-01 10:35:00,31.48,31.62,31.48,31.57,57400.0,17.6184,17.6967,17.6184,17.6687,57400.0
2008-07-01 10:40:00,31.57,31.6,31.52,31.59,74100.0,17.6687,17.6855,17.6408,17.6799,74100.0
2008-07-01 10:45:00,31.59,31.68,31.51,31.67,61400.0,17.6799,17.7303,17.6352,17.7247,61400.0
2008-07-01 10:50:00,31.69,31.7,31.56,31.58,56000.0,17.7359,17.7415,17.6631,17.6743,56000.0
2008-07-01 10:55:00,31.6,31.71,31.56,31.7,73100.0,17.6855,17.7471,17.6631,17.7415,73100.0
2008-07-01 11:00:00,31.7,31.75,31.68,31.72,51100.0,17.7415,17.7695,17.7303,17.7527,51100.0
2008-07-01 11:05:00,31.72,31.75,31.64,31.64,57100.0,17.7527,17.7695,17.7079,17.7079,57100.0
2008-07-01 11:10:00,31.64,31.7,31.62,31.67,25300.0,17.7079,17.7415,17.6967,17.7247,25300.0
2008-07-01 11:15:00,31.68,31.7,31.6,31.61,44200.0,17.7303,17.7415,17.6855,17.6911,44200.0
2008-07-01 11:20:00,31.6,31.68,31.59,31.6,31900.0,17.6855,17.7303,17.6799,17.6855,31900.0
2008-07-01 11:25:00,31.59,31.66,31.58,31.62,30000.0,17.6799,17.7191,17.6743,17.6967,30000.0
2008-07-01 11:30:00,31.62,31.7,31.59,31.69,30600.0,17.6967,17.7415,17.6799,17.7359,30600.0
2008-07-01 11:35:00,31.69,31.69,31.56,31.56,28200.0,17.7359,17.7359,17.6631,17.6631,28200.0
2008-07-01 11:40:00,31.56,31.57,31.47,31.47,30100.0,17.6631,17.6687,17.6128,17.6128,30100.0
2008-07-01 11:45:00,31.47,31.55,31.47,31.49,38700.0,17.6128,17.6576,17.6128,17.624,38700.0
2008-07-01 11:50:00,31.5,31.53,31.48,31.53,33400.0,17.6296,17.6464,17.6184,17.6464,33400.0
2008-07-01 11:55:00,31.54,31.55,31.4,31.44,44700.0,17.652,17.6576,17.5736,17.596,44700.0
2008-07-01 12:00:00,31.44,31.5,31.36,31.46,51200.0,17.596,17.6296,17.5512,17.6072,51200.0
2008-07-01 12:05:00,31.46,31.48,31.42,31.44,33400.0,17.6072,17.6184,17.5848,17.596,33400.0
2008-07-01 12:10:00,31.44,31.44,31.23,31.3,84300.0,17.596,17.596,17.4785,17.5176,84300.0
2008-07-01 12:15:00,31.31,31.31,31.23,31.31,49800.0,17.5232,17.5232,17.4785,17.5232,49800.0
2008-07-01 12:20:00,31.32,31.36,31.25,31.26,40000.0,17.5288,17.5512,17.4897,17.4952,40000.0
2008-07-01 12:25:00,31.28,31.36,31.25,31.33,55800.0,17.5064,17.5512,17.4897,17.5344,55800.0
2008-07-01 12:30:00,31.33,31.41,31.33,31.37,34100.0,17.5344,17.5792,17.5344,17.5568,34100.0
2008-07-01 12:35:00,31.37,31.42,31.37,31.41,30800.0,17.5568,17.5848,17.5568,17.5792,30800.0
2008-07-01 12:40:00,31.41,31.41,31.3,31.3,27600.0,17.5792,17.5792,17.5176,17.5176,27600.0
2008-07-01 12:45:00,31.3,31.42,31.3,31.42,25800.0,17.5176,17.5848,17.5176,17.5848,25800.0
2008-07-01 12:50:00,31.41,31.47,31.4,31.47,13500.0,17.5792,17.6128,17.5736,17.6128,13500.0
2008-07-01 12:55:00,31.48,31.51,31.47,31.47,17000.0,17.6184,17.6352,17.6128,17.6128,17000.0
2008-07-01 13:00:00,31.48,31.53,31.47,31.49,23900.0,17.6184,17.6464,17.6128,17.624,23900.0
2008-07-01 13:05:00,31.49,31.49,31.38,31.39,24100.0,17.624,17.624,17.5624,17.568,24100.0
2008-07-01 13:10:00,31.38,31.45,31.38,31.43,26300.0,17.5624,17.6016,17.5624,17.5904,26300.0
2008-07-01 13:15:00,31.43,31.49,31.42,31.48,22600.0,17.5904,17.624,17.5848,17.6184,22600.0
2008-07-01 13:20:00,31.48,31.58,31.48,31.55,28500.0,17.6184,17.6743,17.6184,17.6576,28500.0
2008-07-01 13:25:00,31.55,31.56,31.45,31.51,24200.0,17.6576,17.6631,17.6016,17.6352,24200.0
2008-07-01 13:30:00,31.5,31.5,31.42,31.47,30500.0,17.6296,17.6296,17.5848,17.6128,30500.0
2008-07-01 13:35:00,31.47,31.48,31.36,31.4,30000.0,17.6128,17.6184,17.5512,17.5736,30000.0
2008-07-01 13:40:00,31.41,31.43,31.35,31.38,31100.0,17.5792,17.5904,17.5456,17.5624,31100.0
2008-07-01 13:45:00,31.38,31.51,31.38,31.48,39700.0,17.5624,17.6352,17.5624,17.6184,39700.0
2008-07-01 13:50:00,31.48,31.6,31.47,31.57,78200.0,17.6184,17.6855,17.6128,17.6687,78200.0
2008-07-01 13:55:00,31.58,31.68,31.54,31.56,54500.0,17.6743,17.7303,17.652,17.6631,54500.0
2008-07-01 14:00:00,31.59,31.66,31.55,31.6,56100.0,17.6799,17.7191,17.6576,17.6855,56100.0
2008-07-01 14:05:00,31.61,31.74,31.59,31.7,53500.0,17.6911,17.7639,17.6799,17.7415,53500.0
2008-07-01 14:10:00,31.71,31.8,31.69,31.69,45300.0,17.7471,17.7975,17.7359,17.7359,45300.0
2008-07-01 14:15:00,31.68,31.72,31.64,31.7,32000.0,17.7303,17.7527,17.7079,17.7415,32000.0
2008-07-01 14:20:00,31.71,31.79,31.69,31.72,44000.0,17.7471,17.7919,17.7359,17.7527,44000.0
2008-07-01 14:25:00,31.73,31.75,31.63,31.66,50700.0,17.7583,17.7695,17.7023,17.7191,50700.0
2008-07-01 14:30:00,31.66,31.66,31.58,31.65,46100.0,17.7191,17.7191,17.6743,17.7135,46100.0
2008-07-01 14:35:00,31.65,31.72,31.62,31.69,42300.0,17.7135,17.7527,17.6967,17.7359,42300.0
2008-07-01 14:40:00,31.68,31.86,31.68,31.86,61200.0,17.7303,17.831,17.7303,17.831,61200.0
2008-07-01 14:45:00,31.86,31.91,31.76,31.76,44500.0,17.831,17.859,17.7751,17.7751,44500.0
2008-07-01 14:50:00,31.75,31.8,31.72,31.75,34400.0,17.7695,17.7975,17.7527,17.7695,34400.0
2008-07-01 14:55:00,31.75,31.79,31.7,31.7,31400.0,17.7695,17.7919,17.7415,17.7415,31400.0
2008-07-01 15:00:00,31.7,31.74,31.63,31.68,62500.0,17.7415,17.7639,17.7023,17.7303,62500.0
2008-07-01 15:05:00,31.69,31.72,31.62,31.71,72500.0,17.7359,17.7527,17.6967,17.7471,72500.0
2008-07-01 15:10:00,31.72,31.73,31.64,31.7,52500.0,17.7527,17.7583,17.7079,17.7415,52500.0
2008-07-01 15:15:00,31.71,31.79,31.66,31.67,92800.0,17.7471,17.7919,17.7191,17.7247,92800.0
2008-07-01 15:20:00,31.67,31.76,31.63,31.75,88000.0,17.7247,17.7751,17.7023,17.7695,88000.0
2008-07-01 15:25:00,31.75,31.76,31.68,31.69,83200.0,17.7695,17.7751,17.7303,17.7359,83200.0
2008-07-01 15:30:00,31.7,31.79,31.68,31.72,75400.0,17.7415,17.7919,17.7303,17.7527,75400.0
2008-07-01 15:35:00,31.73,31.82,31.73,31.79,100000.0,17.7583,17.8087,17.7583,17.7919,100000.0
2008-07-01 15:40:00,31.8,31.82,31.73,31.73,86600.0,17.7975,17.8087,17.7583,17.7583,86600.0
2008-07-01 15:45:00,31.72,31.8,31.71,31.74,103600.0,17.7527,17.7975,17.7471,17.7639,103600.0
2008-07-01 15:50:00,31.73,31.73,31.67,31.72,109400.0,17.7583,17.7583,17.7247,17.7527,109400.0
2008-07-01 15:55:00,31.72,31.78,31.69,31.77,128500.0,17.7527,17.7863,17.7359,17.7807,128500.0
2008-07-02 09:30:00,32.03,32.15,31.34,31.38,86500.0,17.9262,17.9934,17.54,17.5624,86500.0
2008-07-02 09:35:00,31.38,31.46,31.35,31.45,101600.0,17.5624,17.6072,17.5456,17.6016,101600.0
2008-07-02 09:40:00,31.45,31.57,31.4,31.57,83000.0,17.6016,17.6687,17.5736,17.6687,83000.0
2008-07-02 09:45:00,31.57,31.78,31.57,31.64,88300.0,17.6687,17.7863,17.6687,17.7079,88300.0
2008-07-02 09:50:00,31.64,31.65,31.45,31.46,133900.0,17.7079,17.7135,17.6016,17.6072,133900.0
2008-07-02 09:55:00,31.46,31.6,31.46,31.59,58900.0,17.6072,17.6855,17.6072,17.6799,58900.0
2008-07-02 10:00:00,31.59,31.69,31.58,31.67,79900.0,17.6799,17.7359,17.6743,17.7247,79900.0
2008-07-02 10:05:00,31.66,31.72,31.58,31.69,77300.0,17.7191,17.7527,17.6743,17.7359,77300.0
2008-07-02 10:10:00,31.7,31.75,31.67,31.71,29100.0,17.7415,17.7695,17.7247,17.7471,29100.0
2008-07-02 10:15:00,31.71,31.71,31.62,31.65,66300.0,17.7471,17.7471,17.6967,17.7135,66300.0
2008-07-02 10:20:00,31.65,31.65,31.63,31.64,53900.0,17.7135,17.7135,17.7023,17.7079,53900.0
2008-07-02 10:25:00,31.64,31.65,31.54,31.62,66400.0,17.7079,17.7135,17.652,17.6967,66400.0
2008-07-02 10:30:00,31.62,31.66,31.6,31.64,72600.0,17.6967,17.7191,17.6855,17.7079,72600.0
2008-07-02 10:35:00,31.63,31.7,31.56,31.61,74600.0,17.7023,17.7415,17.6631,17.6911,74600.0
2008-07-02 10:40:00,31.6,31.68,31.56,31.67,39600.0,17.6855,17.7303,17.6631,17.7247,39600.0
2008-07-02 10:45:00,31.68,31.75,31.65,31.74,43700.0,17.7303,17.7695,17.7135,17.7639,43700.0
2008-07-02 10:50:00,31.74,31.74,31.68,31.69,19100.0,17.7639,17.7639,17.7303,17.7359,19100.0
2008-07-02 10:55:00,31.69,31.76,31.68,31.73,72400.0,17.7359,17.7751,17.7303,17.7583,72400.0
2008-07-02 11:00:00,31.72,31.72,31.58,31.58,35700.0,17.7527,17.7527,17.6743,17.6743,35700.0
2008-07-02 11:05:00,31.58,31.59,31.49,31.54,48000.0,17.6743,17.6799,17.624,17.652,48000.0
2008-07-02 11:10:00,31.54,31.56,31.46,31.53,35700.0,17.652,17.6631,17.6072,17.6464,35700.0
2008-07-02 11:15:00,31.53,31.58,31.52,31.56,22700.0,17.6464,17.6743,17.6408,17.6631,22700.0
2008-07-02 11:20:00,31.56,31.56,31.5,31.53,30900.0,17.6631,17.6631,17.6296,17.6464,30900.0
2008-07-02 11:25:00,31.53,31.56,31.42,31.44,41400.0,17.6464,17.6631,17.5848,17.596,41400.0
2008-07-02 11:30:00,31.44,31.47,31.39,31.44,38800.0,17.596,17.6128,17.568,17.596,38800.0
2008-07-02 11:35:00,31.44,31.47,31.38,31.47,47300.0,17.596,17.6128,17.5624,17.6128,47300.0
2008-07-02 11:40:00,31.47,31.49,31.35,31.36,36900.0,17.6128,17.624,17.5456,17.5512,36900.0
2008-07-02 11:45:00,31.37,31.43,31.33,31.43,45100.0,17.5568,17.5904,17.5344,17.5904,45100.0
2008-07-02 11:50:00,31.43,31.43,31.3,31.32,51400.0,17.5904,17.5904,17.5176,17.5288,51400.0
2008-07-02 11:55:00,31.32,31.38,31.32,31.35,25000.0,17.5288,17.5624,17.5288,17.5456,25000.0
2008-07-02 12:00:00,31.35,31.42,31.31,31.41,30500.0,17.5456,17.5848,17.5232,17.5792,30500.0
2008-07-02 12:05:00,31.42,31.46,31.42,31.44,66500.0,17.5848,17.6072,17.5848,17.596,66500.0
2008-07-02 12:10:00,31.44,31.49,31.41,31.49,30700.0,17.596,17.624,17.5792,17.624,30700.0
2008-07-02 12:15:00,31.49,31.51,31.44,31.44,21900.0,17.624,17.6352,17.596,17.596,21900.0
2008-07-02 12:20:00,31.44,31.45,31.38,31.39,25800.0,17.596,17.6016,17.5624,17.568,25800.0
2008-07-02 12:25:00,31.4,31.4,31.29,31.39,53900.0,17.5736,17.5736,17.512,17.568,53900.0
2008-07-02 12:30:00,31.38,31.4,31.33,31.35,28500.0,17.5624,17.5736,17.5344,17.5456,28500.0
2008-07-02 12:35:00,31.35,31.36,31.28,31.34,42500.0,17.5456,17.5512,17.5064,17.54,42500.0
2008-07-02 12:40:00,31.34,31.37,31.32,31.35,33600.0,17.54,17.5568,17.5288,17.5456,33600.0
2008-07-02 12:45:00,31.35,31.35,31.28,31.32,29400.0,17.5456,17.5456,17.5064,17.5288,29400.0
2008-07-02 12:50:00,31.33,31.35,31.31,31.32,40100.0,17.5344,17.5456,17.5232,17.5288,40100.0
2008-07-02 12:55:00,31.31,31.32,31.26,31.32,29000.0,17.5232,17.5288,17.4952,17.5288,29000.0
2008-07-02 13:00:00,31.32,31.33,31.26,31.27,20400.0,17.5288,17.5344,17.4952,17.5008,20400.0
2008-07-02 13:05:00,31.27,31.28,31.21,31.24,91900.0,17.5008,17.5064,17.4673,17.4841,91900.0
2008-07-02 13:10:00,31.23,31.27,31.23,31.26,47100.0,17.4785,17.5008,17.4785,17.4952,47100.0
2008-07-02 13:15:00,31.26,31.26,31.21,31.25,63100.0,17.4952,17.4952,17.4673,17.4897,63100.0
2008-07-02 13:20:00,31.24,31.25,31.23,31.23,32600.0,17.4841,17.4897,17.4785,17.4785,32600.0
2008-07-02 13:25:00,31.23,31.3,31.22,31.28,42600.0,17.4785,17.5176,17.4729,17.5064,42600.0
2008-07-02 13:30:00,31.28,31.33,31.26,31.33,23200.0,17.5064,17.5344,17.4952,17.5344,23200.0
2008-07-02 13:35:00,31.34,31.34,31.24,31.27,32600.0,17.54,17.54,17.4841,17.5008,32600.0
2008-07-02 13:40:00,31.25,31.3,31.25,31.28,54300.0,17.4897,17.5176,17.4897,17.5064,54300.0
2008-07-02 13:45:00,31.29,31.32,31.21,31.31,62300.0,17.512,17.5288,17.4673,17.5232,62300.0
2008-07-02 13:50:00,31.32,31.41,31.3,31.4,102200.0,17.5288,17.5792,17.5176,17.5736,102200.0
2008-07-02 13:55:00,31.41,31.42,31.33,31.33,59700.0,17.5792,17.5848,17.5344,17.5344,59700.0
2008-07-02 14:00:00,31.33,31.37,31.33,31.36,51300.0,17.5344,17.5568,17.5344,17.5512,51300.0
2008-07-02 14:05:00,31.37,31.37,31.25,31.28,104400.0,17.5568,17.5568,17.4897,17.5064,104400.0
2008-07-02 14:10:00,31.27,31.28,31.24,31.25,37500.0,17.5008,17.5064,17.4841,17.4897,37500.0
2008-07-02 14:15:00,31.24,31.28,31.24,31.26,51200.0,17.4841,17.5064,17.4841,17.4952,51200.0
2008-07-02 14:20:00,31.26,31.27,31.15,31.2,58100.0,17.4952,17.5008,17.4337,17.4617,58100.0
2008-07-02 14:25:00,31.2,31.2,31.08,31.09,58800.0,17.4617,17.4617,17.3945,17.4001,58800.0
2008-07-02 14:30:00,31.09,31.2,31.08,31.15,55400.0,17.4001,17.4617,17.3945,17.4337,55400.0
2008-07-02 14:35:00,31.15,31.15,31.06,31.09,69300.0,17.4337,17.4337,17.3833,17.4001,69300.0
2008-07-02 14:40:00,31.09,31.15,31.09,31.11,66000.0,17.4001,17.4337,17.4001,17.4113,66000.0
2008-07-02 14:45:00,31.11,31.15,31.11,31.14,32200.0,17.4113,17.4337,17.4113,17.4281,32200.0
2008-07-02 14:50:00,31.14,31.15,31.08,31.09,47600.0,17.4281,17.4337,17.3945,17.4001,47600.0
2008-07-02 14:55:00,31.09,31.15,31.05,31.11,67400.0,17.4001,17.4337,17.3777,17.4113,67400.0
2008-07-02 15:00:00,31.11,31.14,31.06,31.14,59700.0,17.4113,17.4281,17.3833,17.4281,59700.0
2008-07-02 15:05:00,31.13,31.15,31.08,31.1,81900.0,17.4225,17.4337,17.3945,17.4057,81900.0
2008-07-02 15:10:00,31.1,31.15,31.08,31.12,80300.0,17.4057,17.4337,17.3945,17.4169,80300.0
2008-07-02 15:15:00,31.11,31.15,31.08,31.08,72800.0,17.4113,17.4337,17.3945,17.3945,72800.0
2008-07-02 15:20:00,31.08,31.18,31.07,31.14,81900.0,17.3945,17.4505,17.3889,17.4281,81900.0
2008-07-02 15:25:00,31.13,31.18,31.01,31.04,83000.0,17.4225,17.4505,17.3553,17.3721,83000.0
2008-07-02 15:30:00,31.03,31.06,30.98,30.99,83700.0,17.3665,17.3833,17.3385,17.3441,83700.0
2008-07-02 15:35:00,30.99,31.0,30.91,30.96,89400.0,17.3441,17.3497,17.2994,17.3273,89400.0
2008-07-02 15:40:00,30.97,30.98,30.87,30.93,112700.0,17.3329,17.3385,17.277,17.3106,112700.0
2008-07-02 15:45:00,30.92,30.94,30.84,30.84,197700.0,17.305,17.3162,17.2602,17.2602,197700.0
2008-07-02 15:50:00,30.85,30.91,30.8,30.87,201300.0,17.2658,17.2994,17.2378,17.277,201300.0
2008-07-02 15:55:00,30.86,30.89,30.84,30.84,139000.0,17.2714,17.2882,17.2602,17.2602,139000.0
2008-07-03 09:30:00,31.08,31.21,31.05,31.09,55000.0,17.3945,17.4673,17.3777,17.4001,55000.0
2008-07-03 09:35:00,31.09,31.38,31.09,31.22,85600.0,17.4001,17.5624,17.4001,17.4729,85600.0
2008-07-03 09:40:00,31.21,31.38,31.16,31.31,95900.0,17.4673,17.5624,17.4393,17.5232,95900.0
2008-07-03 09:45:00,31.3,31.3,31.11,31.23,54600.0,17.5176,17.5176,17.4113,17.4785,54600.0
2008-07-03 09:50:00,31.25,31.32,31.22,31.31,30900.0,17.4897,17.5288,17.4729,17.5232,30900.0
2008-07-03 09:55:00,31.31,31.36,31.27,31.32,19000.0,17.5232,17.5512,17.5008,17.5288,19000.0
2008-07-03 10:00:00,31.3,31.32,31.16,31.24,70000.0,17.5176,17.5288,17.4393,17.4841,70000.0
2008-07-03 10:05:00,31.24,31.3,31.21,31.26,58900.0,17.4841,17.5176,17.4673,17.4952,58900.0
2008-07-03 10:10:00,31.24,31.28,31.13,31.18,59700.0,17.4841,17.5064,17.4225,17.4505,59700.0
2008-07-03 10:15:00,31.19,31.41,31.18,31.36,137100.0,17.4561,17.5792,17.4505,17.5512,137100.0
2008-07-03 10:20:00,31.35,31.35,31.23,31.24,54700.0,17.5456,17.5456,17.4785,17.4841,54700.0
2008-07-03 10:25:00,31.25,31.36,31.25,31.34,34900.0,17.4897,17.5512,17.4897,17.54,34900.0
2008-07-03 10:30:00,31.34,31.47,31.34,31.36,88200.0,17.54,17.6128,17.54,17.5512,88200.0
2008-07-03 10:35:00,31.37,31.47,31.3,31.46,63700.0,17.5568,17.6128,17.5176,17.6072,63700.0
2008-07-03 10:40:00,31.45,31.46,31.29,31.36,26800.0,17.6016,17.6072,17.512,17.5512,26800.0
2008-07-03 10:45:00,31.36,31.37,31.25,31.35,35400.0,17.5512,17.5568,17.4897,17.5456,35400.0
2008-07-03 10:50:00,31.34,31.45,31.32,31.36,44900.0,17.54,17.6016,17.5288,17.5512,44900.0
2008-07-03 10:55:00,31.36,31.39,31.28,31.28,29700.0,17.5512,17.568,17.5064,17.5064,29700.0
2008-07-03 11:00:00,31.28,31.37,31.25,31.27,22400.0,17.5064,17.5568,17.4897,17.5008,22400.0
2008-07-03 11:05:00,31.28,31.38,31.26,31.33,56800.0,17.5064,17.5624,17.4952,17.5344,56800.0
2008-07-03 11:10:00,31.33,31.33,31.27,31.32,96100.0,17.5344,17.5344,17.5008,17.5288,96100.0
2008-07-03 11:15:00,31.31,31.33,31.25,31.27,24600.0,17.5232,17.5344,17.4897,17.5008,24600.0
2008-07-03 11:20:00,31.29,31.29,31.2,31.28,33400.0,17.512,17.512,17.4617,17.5064,33400.0
2008-07-03 11:25:00,31.28,31.31,31.26,31.31,57900.0,17.5064,17.5232,17.4952,17.5232,57900.0
2008-07-03 11:30:00,31.31,31.32,31.17,31.23,62100.0,17.5232,17.5288,17.4449,17.4785,62100.0
2008-07-03 11:35:00,31.23,31.31,31.21,31.28,28900.0,17.4785,17.5232,17.4673,17.5064,28900.0
2008-07-03 11:40:00,31.27,31.3,31.23,31.26,51600.0,17.5008,17.5176,17.4785,17.4952,51600.0
2008-07-03 11:45:00,31.26,31.31,31.25,31.29,41000.0,17.4952,17.5232,17.4897,17.512,41000.0
2008-07-03 11:50:00,31.31,31.32,31.24,31.26,32800.0,17.5232,17.5288,17.4841,17.4952,32800.0
2008-07-03 11:55:00,31.25,31.26,31.21,31.23,26200.0,17.4897,17.4952,17.4673,17.4785,26200.0
2008-07-03 12:00:00,31.23,31.24,31.14,31.17,47700.0,17.4785,17.4841,17.4281,17.4449,47700.0
2008-07-03 12:05:00,31.17,31.2,31.15,31.2,37000.0,17.4449,17.4617,17.4337,17.4617,37000.0
2008-07-03 12:10:00,31.19,31.22,31.14,31.17,48100.0,17.4561,17.4729,17.4281,17.4449,48100.0
2008-07-03 12:15:00,31.17,31.25,31.16,31.25,50800.0,17.4449,17.4897,17.4393,17.4897,50800.0
2008-07-03 12:20:00,31.25,31.25,31.2,31.22,27800.0,17.4897,17.4897,17.4617,17.4729,27800.0
2008-07-03 12:25:00,31.22,31.27,31.21,31.26,74600.0,17.4729,17.5008,17.4673,17.4952,74600.0
2008-07-03 12:30:00,31.27,31.27,31.07,31.09,89000.0,17.5008,17.5008,17.3889,17.4001,89000.0
2008-07-03 12:35:00,31.1,31.18,31.04,31.1,74500.0,17.4057,17.4505,17.3721,17.4057,74500.0
2008-07-03 12:40:00,31.1,31.1,31.03,31.1,73900.0,17.4057,17.4057,17.3665,17.4057,73900.0
2008-07-03 12:45:00,31.1,31.12,31.03,31.11,80600.0,17.4057,17.4169,17.3665,17.4113,80600.0
2008-07-03 12:50:00,31.11,31.11,31.01,31.02,103600.0,17.4113,17.4113,17.3553,17.3609,103600.0
2008-07-03 12:55:00,31.02,31.06,31.01,31.03,65500.0,17.3609,17.3833,17.3553,17.3665,65500.0
2008-07-07 09:30:00,31.2,31.47,31.14,31.41,56200.0,17.4617,17.6128,17.4281,17.5792,56200.0
2008-07-07 09:35:00,31.4,31.54,31.31,31.4,53800.0,17.5736,17.652,17.5232,17.5736,53800.0
2008-07-07 09:40:00,31.41,31.48,31.27,31.29,56900.0,17.5792,17.6184,17.5008,17.512,56900.0
2008-07-07 09:45:00,31.29,31.32,31.17,31.2,55100.0,17.512,17.5288,17.4449,17.4617,55100.0
2008-07-07 09:50:00,31.19,31.26,31.11,31.13,56000.0,17.4561,17.4952,17.4113,17.4225,56000.0
2008-07-07 09:55:00,31.13,31.14,31.01,31.03,41000.0,17.4225,17.4281,17.3553,17.3665,41000.0
2008-07-07 10:00:00,31.03,31.08,30.95,30.95,37600.0,17.3665,17.3945,17.3218,17.3218,37600.0
2008-07-07 10:05:00,30.95,31.01,30.94,30.95,42300.0,17.3218,17.3553,17.3162,17.3218,42300.0
2008-07-07 10:10:00,30.96,30.98,30.92,30.93,40200.0,17.3273,17.3385,17.305,17.3106,40200.0
2008-07-07 10:15:00,30.93,30.94,30.87,30.87,38500.0,17.3106,17.3162,17.277,17.277,38500.0
2008-07-07 10:20:00,30.87,30.96,30.87,30.96,43300.0,17.277,17.3273,17.277,17.3273,43300.0
2008-07-07 10:25:00,30.96,30.96,30.89,30.89,28100.0,17.3273,17.3273,17.2882,17.2882,28100.0
2008-07-07 10:30:00,30.89,30.96,30.89,30.96,35500.0,17.2882,17.3273,17.2882,17.3273,35500.0
2008-07-07 10:35:00,30.95,31.08,30.95,31.07,35000.0,17.3218,17.3945,17.3218,17.3889,35000.0
2008-07-07 10:40:00,31.08,31.08,31.05,31.05,42900.0,17.3945,17.3945,17.3777,17.3777,42900.0
2008-07-07 10:45:00,31.05,31.05,31.03,31.03,54800.0,17.3777,17.3777,17.3665,17.3665,54800.0
2008-07-07 10:50:00,31.02,31.03,30.99,30.99,40900.0,17.3609,17.3665,17.3441,17.3441,40900.0
2008-07-07 10:55:00,30.99,31.0,30.89,30.9,38600.0,17.3441,17.3497,17.2882,17.2938,38600.0
2008-07-07 11:00:00,30.89,31.06,30.86,31.06,77200.0,17.2882,17.3833,17.2714,17.3833,77200.0
2008-07-07 11:05:00,31.06,31.06,30.89,30.96,27000.0,17.3833,17.3833,17.2882,17.3273,27000.0
2008-07-07 11:10:00,30.95,31.05,30.94,31.05,20300.0,17.3218,17.3777,17.3162,17.3777,20300.0
2008-07-07 11:15:00,31.04,31.15,31.04,31.14,31100.0,17.3721,17.4337,17.3721,17.4281,31100.0
2008-07-07 11:20:00,31.15,31.16,31.1,31.1,31400.0,17.4337,17.4393,17.4057,17.4057,31400.0
2008-07-07 11:25:00,31.1,31.13,31.07,31.11,20600.0,17.4057,17.4225,17.3889,17.4113,20600.0
2008-07-07 11:30:00,31.13,31.18,31.02,31.02,27900.0,17.4225,17.4505,17.3609,17.3609,27900.0
2008-07-07 11:35:00,31.02,31.04,30.99,31.02,14500.0,17.3609,17.3721,17.3441,17.3609,14500.0
2008-07-07 11:40:00,31.02,31.04,30.91,30.92,16100.0,17.3609,17.3721,17.2994,17.305,16100.0
2008-07-07 11:45:00,30.91,30.98,30.9,30.93,26800.0,17.2994,17.3385,17.2938,17.3106,26800.0
2008-07-07 11:50:00,30.93,31.0,30.91,30.99,53700.0,17.3106,17.3497,17.2994,17.3441,53700.0
2008-07-07 11:55:00,30.98,31.03,30.98,31.01,22100.0,17.3385,17.3665,17.3385,17.3553,22100.0
2008-07-07 12:00:00,31.0,31.01,30.94,30.97,20800.0,17.3497,17.3553,17.3162,17.3329,20800.0
2008-07-07 12:05:00,30.97,31.0,30.93,30.96,17100.0,17.3329,17.3497,17.3106,17.3273,17100.0
2008-07-07 12:10:00,30.95,30.95,30.85,30.88,24200.0,17.3218,17.3218,17.2658,17.2826,24200.0
2008-07-07 12:15:00,30.88,30.88,30.7,30.72,53900.0,17.2826,17.2826,17.1818,17.193,53900.0
2008-07-07 12:20:00,30.72,30.74,30.59,30.72,60500.0,17.193,17.2042,17.1203,17.193,60500.0
2008-07-07 12:25:00,30.72,30.75,30.58,30.59,39700.0,17.193,17.2098,17.1147,17.1203,39700.0
2008-07-07 12:30:00,30.61,30.72,30.58,30.71,59300.0,17.1315,17.193,17.1147,17.1874,59300.0
2008-07-07 12:35:00,30.71,30.76,30.7,30.75,28600.0,17.1874,17.2154,17.1818,17.2098,28600.0
2008-07-07 12:40:00,30.75,30.84,30.75,30.77,19100.0,17.2098,17.2602,17.2098,17.221,19100.0
2008-07-07 12:45:00,30.77,30.79,30.69,30.7,39800.0,17.221,17.2322,17.1762,17.1818,39800.0
2008-07-07 12:50:00,30.69,30.76,30.66,30.66,42300.0,17.1762,17.2154,17.1594,17.1594,42300.0
2008-07-07 12:55:00,30.66,30.66,30.52,30.52,45600.0,17.1594,17.1594,17.0811,17.0811,45600.0
2008-07-07 13:00:00,30.52,30.57,30.46,30.55,113600.0,17.0811,17.1091,17.0475,17.0979,113600.0
2008-07-07 13:05:00,30.56,30.59,30.51,30.59,28300.0,17.1035,17.1203,17.0755,17.1203,28300.0
2008-07-07 13:10:00,30.59,30.67,30.59,30.65,31100.0,17.1203,17.165,17.1203,17.1539,31100.0
2008-07-07 13:15:00,30.65,30.68,30.59,30.59,34900.0,17.1539,17.1706,17.1203,17.1203,34900.0
2008-07-07 13:20:00,30.59,30.6,30.54,30.57,24800.0,17.1203,17.1259,17.0923,17.1091,24800.0
2008-07-07 13:25:00,30.57,30.59,30.52,30.53,21000.0,17.1091,17.1203,17.0811,17.0867,21000.0
2008-07-07 13:30:00,30.53,30.56,30.52,30.55,22400.0,17.0867,17.1035,17.0811,17.0979,22400.0
2008-07-07 13:35:00,30.55,30.55,30.48,30.51,65500.0,17.0979,17.0979,17.0587,17.0755,65500.0
2008-07-07 13:40:00,30.51,30.56,30.45,30.46,25100.0,17.0755,17.1035,17.0419,17.0475,25100.0
2008-07-07 13:45:00,30.46,30.58,30.46,30.54,23300.0,17.0475,17.1147,17.0475,17.0923,23300.0
2008-07-07 13:50:00,30.53,30.54,30.46,30.5,30300.0,17.0867,17.0923,17.0475,17.0699,30300.0
2008-07-07 13:55:00,30.49,30.59,30.49,30.52,20500.0,17.0643,17.1203,17.0643,17.0811,20500.0
2008-07-07 14:00:00,30.51,30.66,30.51,30.64,144500.0,17.0755,17.1594,17.0755,17.1483,144500.0
2008-07-07 14:05:00,30.65,30.65,30.5,30.53,53900.0,17.1539,17.1539,17.0699,17.0867,53900.0
2008-07-07 14:10:00,30.54,30.68,30.52,30.65,50200.0,17.0923,17.1706,17.0811,17.1539,50200.0
2008-07-07 14:15:00,30.63,30.67,30.61,30.65,22400.0,17.1427,17.165,17.1315,17.1539,22400.0
2008-07-07 14:20:00,30.66,30.74,30.66,30.71,28500.0,17.1594,17.2042,17.1594,17.1874,28500.0
2008-07-07 14:25:00,30.71,30.71,30.59,30.63,49400.0,17.1874,17.1874,17.1203,17.1427,49400.0
2008-07-07 14:30:00,30.62,30.72,30.62,30.72,30000.0,17.1371,17.193,17.1371,17.193,30000.0
2008-07-07 14:35:00,30.72,30.76,30.7,30.72,31300.0,17.193,17.2154,17.1818,17.193,31300.0
2008-07-07 14:40:00,30.73,30.73,30.66,30.67,35600.0,17.1986,17.1986,17.1594,17.165,35600.0
2008-07-07 14:45:00,30.66,30.71,30.64,30.7,32200.0,17.1594,17.1874,17.1483,17.1818,32200.0
2008-07-07 14:50:00,30.7,30.73,30.69,30.69,35300.0,17.1818,17.1986,17.1762,17.1762,35300.0
2008-07-07 14:55:00,30.69,30.71,30.66,30.71,56800.0,17.1762,17.1874,17.1594,17.1874,56800.0
2008-07-07 15:00:00,30.72,30.86,30.72,30.83,91800.0,17.193,17.2714,17.193,17.2546,91800.0
2008-07-07 15:05:00,30.83,30.91,30.81,30.91,60600.0,17.2546,17.2994,17.2434,17.2994,60600.0
2008-07-07 15:10:00,30.9,30.98,30.89,30.95,141800.0,17.2938,17.3385,17.2882,17.3218,141800.0
2008-07-07 15:15:00,30.96,31.01,30.92,31.01,97800.0,17.3273,17.3553,17.305,17.3553,97800.0
2008-07-07 15:20:00,30.99,31.03,30.95,31.0,122900.0,17.3441,17.3665,17.3218,17.3497,122900.0
2008-07-07 15:25:00,31.0,31.14,30.97,31.13,113900.0,17.3497,17.4281,17.3329,17.4225,113900.0
2008-07-07 15:30:00,31.12,31.16,31.07,31.14,132900.0,17.4169,17.4393,17.3889,17.4281,132900.0
2008-07-07 15:35:00,31.13,31.18,31.03,31.15,172100.0,17.4225,17.4505,17.3665,17.4337,172100.0
2008-07-07 15:40:00,31.18,31.21,31.11,31.13,201400.0,17.4505,17.4673,17.4113,17.4225,201400.0
2008-07-07 15:45:00,31.13,31.19,31.05,31.07,294500.0,17.4225,17.4561,17.3777,17.3889,294500.0
2008-07-07 15:50:00,31.07,31.14,31.0,31.01,312500.0,17.3889,17.4281,17.3497,17.3553,312500.0
2008-07-07 15:55:00,31.0,31.02,30.95,31.02,232100.0,17.3497,17.3609,17.3218,17.3609,232100.0
2008-07-08 09:30:00,31.23,31.26,30.9,31.07,43700.0,17.4785,17.4952,17.2938,17.3889,43700.0
2008-07-08 09:35:00,31.04,31.25,30.96,31.18,70700.0,17.3721,17.4897,17.3273,17.4505,70700.0
2008-07-08 09:40:00,31.21,31.39,31.17,31.18,79800.0,17.4673,17.568,17.4449,17.4505,79800.0
2008-07-08 09:45:00,31.18,31.21,31.04,31.07,80600.0,17.4505,17.4673,17.3721,17.3889,80600.0
2008-07-08 09:50:00,31.06,31.31,31.05,31.27,116400.0,17.3833,17.5232,17.3777,17.5008,116400.0
2008-07-08 09:55:00,31.27,31.32,31.19,31.21,70200.0,17.5008,17.5288,17.4561,17.4673,70200.0
2008-07-08 10:00:00,31.2,31.22,31.07,31.16,78100.0,17.4617,17.4729,17.3889,17.4393,78100.0
2008-07-08 10:05:00,31.16,31.19,31.12,31.15,48800.0,17.4393,17.4561,17.4169,17.4337,48800.0
2008-07-08 10:10:00,31.15,31.17,31.0,31.01,51000.0,17.4337,17.4449,17.3497,17.3553,51000.0
2008-07-08 10:15:00,31.0,31.11,30.98,30.98,78400.0,17.3497,17.4113,17.3385,17.3385,78400.0
2008-07-08 10:20:00,30.99,31.04,30.98,31.0,109800.0,17.3441,17.3721,17.3385,17.3497,109800.0
2008-07-08 10:25:00,31.01,31.05,30.93,31.02,47300.0,17.3553,17.3777,17.3106,17.3609,47300.0
2008-07-08 10:30:00,31.02,31.04,30.93,31.01,52700.0,17.3609,17.3721,17.3106,17.3553,52700.0
2008-07-08 10:35:00,31.01,31.01,30.86,30.96,86000.0,17.3553,17.3553,17.2714,17.3273,86000.0
2008-07-08 10:40:00,30.96,31.05,30.93,31.01,45800.0,17.3273,17.3777,17.3106,17.3553,45800.0
2008-07-08 10:45:00,31.01,31.03,30.95,31.03,49600.0,17.3553,17.3665,17.3218,17.3665,49600.0
2008-07-08 10:50:00,31.03,31.05,30.99,31.0,47200.0,17.3665,17.3777,17.3441,17.3497,47200.0
2008-07-08 10:55:00,31.0,31.12,31.0,31.11,48200.0,17.3497,17.4169,17.3497,17.4113,48200.0
2008-07-08 11:00:00,31.11,31.11,31.04,31.04,38100.0,17.4113,17.4113,17.3721,17.3721,38100.0
2008-07-08 11:05:00,31.05,31.08,30.96,31.01,57500.0,17.3777,17.3945,17.3273,17.3553,57500.0
2008-07-08 11:10:00,31.05,31.07,31.04,31.05,51900.0,17.3777,17.3889,17.3721,17.3777,51900.0
2008-07-08 11:15:00,31.06,31.08,31.0,31.02,60700.0,17.3833,17.3945,17.3497,17.3609,60700.0
2008-07-08 11:20:00,31.01,31.07,31.0,31.04,31700.0,17.3553,17.3889,17.3497,17.3721,31700.0
2008-07-08 11:25:00,31.04,31.05,31.01,31.05,47400.0,17.3721,17.3777,17.3553,17.3777,47400.0
2008-07-08 11:30:00,31.05,31.05,31.02,31.05,55200.0,17.3777,17.3777,17.3609,17.3777,55200.0
2008-07-08 11:35:00,31.05,31.07,31.0,31.0,41700.0,17.3777,17.3889,17.3497,17.3497,41700.0
2008-07-08 11:40:00,31.0,31.12,30.98,31.09,65800.0,17.3497,17.4169,17.3385,17.4001,65800.0
2008-07-08 11:45:00,31.08,31.11,31.05,31.07,22900.0,17.3945,17.4113,17.3777,17.3889,22900.0
2008-07-08 11:50:00,31.07,31.11,31.06,31.06,31600.0,17.3889,17.4113,17.3833,17.3833,31600.0
2008-07-08 11:55:00,31.06,31.07,30.99,31.0,56900.0,17.3833,17.3889,17.3441,17.3497,56900.0
2008-07-08 12:00:00,31.0,31.0,30.97,30.99,50900.0,17.3497,17.3497,17.3329,17.3441,50900.0
2008-07-08 12:05:00,30.99,31.03,30.98,31.0,41900.0,17.3441,17.3665,17.3385,17.3497,41900.0
2008-07-08 12:10:00,31.0,31.0,30.94,30.95,28400.0,17.3497,17.3497,17.3162,17.3218,28400.0
2008-07-08 12:15:00,30.96,31.07,30.95,31.04,67400.0,17.3273,17.3889,17.3218,17.3721,67400.0
2008-07-08 12:20:00,31.04,31.17,31.0,31.13,91800.0,17.3721,17.4449,17.3497,17.4225,91800.0
2008-07-08 12:25:00,31.13,31.17,31.1,31.15,73300.0,17.4225,17.4449,17.4057,17.4337,73300.0
2008-07-08 12:30:00,31.15,31.22,31.1,31.17,287500.0,17.4337,17.4729,17.4057,17.4449,287500.0
2008-07-08 12:35:00,31.17,31.23,31.15,31.21,140400.0,17.4449,17.4785,17.4337,17.4673,140400.0
2008-07-08 12:40:00,31.21,31.25,31.17,31.18,22400.0,17.4673,17.4897,17.4449,17.4505,22400.0
2008-07-08 12:45:00,31.18,31.21,31.12,31.13,79300.0,17.4505,17.4673,17.4169,17.4225,79300.0
2008-07-08 12:50:00,31.12,31.14,31.11,31.14,119200.0,17.4169,17.4281,17.4113,17.4281,119200.0
2008-07-08 12:55:00,31.14,31.17,31.12,31.17,27600.0,17.4281,17.4449,17.4169,17.4449,27600.0
2008-07-08 13:00:00,31.18,31.26,31.17,31.25,27800.0,17.4505,17.4952,17.4449,17.4897,27800.0
2008-07-08 13:05:00,31.25,31.29,31.25,31.27,49400.0,17.4897,17.512,17.4897,17.5008,49400.0
2008-07-08 13:10:00,31.26,31.26,31.22,31.26,43900.0,17.4952,17.4952,17.4729,17.4952,43900.0
2008-07-08 13:15:00,31.25,31.25,31.12,31.14,41400.0,17.4897,17.4897,17.4169,17.4281,41400.0
2008-07-08 13:20:00,31.14,31.14,31.04,31.06,38500.0,17.4281,17.4281,17.3721,17.3833,38500.0
2008-07-08 13:25:00,31.05,31.21,31.05,31.2,67100.0,17.3777,17.4673,17.3777,17.4617,67100.0
2008-07-08 13:30:00,31.2,31.2,31.12,31.16,54900.0,17.4617,17.4617,17.4169,17.4393,54900.0
2008-07-08 13:35:00,31.16,31.22,31.05,31.05,54800.0,17.4393,17.4729,17.3777,17.3777,54800.0
2008-07-08 13:40:00,31.05,31.15,31.04,31.15,55500.0,17.3777,17.4337,17.3721,17.4337,55500.0
2008-07-08 13:45:00,31.15,31.22,31.1,31.16,88400.0,17.4337,17.4729,17.4057,17.4393,88400.0
2008-07-08 13:50:00,31.16,31.19,31.12,31.16,48000.0,17.4393,17.4561,17.4169,17.4393,48000.0
2008-07-08 13:55:00,31.15,31.2,31.09,31.13,31900.0,17.4337,17.4617,17.4001,17.4225,31900.0
2008-07-08 14:00:00,31.13,31.23,31.1,31.22,44700.0,17.4225,17.4785,17.4057,17.4729,44700.0
2008-07-08 14:05:00,31.22,31.29,31.21,31.26,49600.0,17.4729,17.512,17.4673,17.4952,49600.0
2008-07-08 14:10:00,31.26,31.29,31.24,31.24,52000.0,17.4952,17.512,17.4841,17.4841,52000.0
2008-07-08 14:15:00,31.23,31.31,31.23,31.29,55900.0,17.4785,17.5232,17.4785,17.512,55900.0
2008-07-08 14:20:00,31.3,31.36,31.28,31.32,120800.0,17.5176,17.5512,17.5064,17.5288,120800.0
2008-07-08 14:25:00,31.32,31.39,31.28,31.38,87300.0,17.5288,17.568,17.5064,17.5624,87300.0
2008-07-08 14:30:00,31.38,31.44,31.34,31.39,68300.0,17.5624,17.596,17.54,17.568,68300.0
2008-07-08 14:35:00,31.38,31.53,31.37,31.43,124900.0,17.5624,17.6464,17.5568,17.5904,124900.0
2008-07-08 14:40:00,31.43,31.62,31.43,31.53,135700.0,17.5904,17.6967,17.5904,17.6464,135700.0
2008-07-08 14:45:00,31.54,31.63,31.53,31.56,89900.0,17.652,17.7023,17.6464,17.6631,89900.0
2008-07-08 14:50:00,31.56,31.68,31.54,31.68,69000.0,17.6631,17.7303,17.652,17.7303,69000.0
2008-07-08 14:55:00,31.67,31.72,31.61,31.69,108600.0,17.7247,17.7527,17.6911,17.7359,108600.0
2008-07-08 15:00:00,31.68,31.71,31.62,31.7,80500.0,17.7303,17.7471,17.6967,17.7415,80500.0
2008-07-08 15:05:00,31.7,31.77,31.65,31.74,163100.0,17.7415,17.7807,17.7135,17.7639,163100.0
2008-07-08 15:10:00,31.74,31.78,31.6,31.72,144500.0,17.7639,17.7863,17.6855,17.7527,144500.0
2008-07-08 15:15:00,31.72,31.72,31.65,31.65,63000.0,17.7527,17.7527,17.7135,17.7135,63000.0
2008-07-08 15:20:00,31.66,31.73,31.62,31.7,166800.0,17.7191,17.7583,17.6967,17.7415,166800.0
2008-07-08 15:25:00,31.7,31.83,31.68,31.82,146900.0,17.7415,17.8143,17.7303,17.8087,146900.0
2008-07-08 15:30:00,31.83,31.96,31.81,31.92,250300.0,17.8143,17.887,17.8031,17.8646,250300.0
2008-07-08 15:35:00,31.93,31.95,31.86,31.92,287600.0,17.8702,17.8814,17.831,17.8646,287600.0
2008-07-08 15:40:00,31.92,31.94,31.84,31.9,188100.0,17.8646,17.8758,17.8199,17.8534,188100.0
2008-07-08 15:45:00,31.9,32.01,31.89,31.99,155900.0,17.8534,17.915,17.8478,17.9038,155900.0
2008-07-08 15:50:00,32.0,32.16,31.99,32.1,314000.0,17.9094,17.999,17.9038,17.9654,314000.0
2008-07-08 15:55:00,32.09,32.13,32.08,32.13,222100.0,17.9598,17.9822,17.9542,17.9822,222100.0
2008-07-09 09:30:00,32.03,32.33,31.99,32.26,67200.0,17.9262,18.0941,17.9038,18.0549,67200.0
2008-07-09 09:35:00,32.23,32.33,32.23,32.27,40900.0,18.0381,18.0941,18.0381,18.0605,40900.0
2008-07-09 09:40:00,32.23,32.3,32.15,32.22,79300.0,18.0381,18.0773,17.9934,18.0325,79300.0
2008-07-09 09:45:00,32.22,32.3,32.13,32.13,44000.0,18.0325,18.0773,17.9822,17.9822,44000.0
2008-07-09 09:50:00,32.12,32.15,32.01,32.13,87100.0,17.9766,17.9934,17.915,17.9822,87100.0
2008-07-09 09:55:00,32.14,32.24,32.07,32.24,54400.0,17.9878,18.0437,17.9486,18.0437,54400.0
2008-07-09 10:00:00,32.23,32.23,32.11,32.11,28900.0,18.0381,18.0381,17.971,17.971,28900.0
2008-07-09 10:05:00,32.11,32.27,32.03,32.27,64200.0,17.971,18.0605,17.9262,18.0605,64200.0
2008-07-09 10:10:00,32.26,32.28,32.14,32.19,83800.0,18.0549,18.0661,17.9878,18.0157,83800.0
2008-07-09 10:15:00,32.19,32.31,32.19,32.3,53500.0,18.0157,18.0829,18.0157,18.0773,53500.0
2008-07-09 10:20:00,32.3,32.35,32.23,32.28,49200.0,18.0773,18.1053,18.0381,18.0661,49200.0
2008-07-09 10:25:00,32.29,32.39,32.28,32.34,35100.0,18.0717,18.1277,18.0661,18.0997,35100.0
2008-07-09 10:30:00,32.34,32.36,32.27,32.34,56300.0,18.0997,18.1109,18.0605,18.0997,56300.0
2008-07-09 10:35:00,32.34,32.35,32.21,32.23,69500.0,18.0997,18.1053,18.0269,18.0381,69500.0
2008-07-09 10:40:00,32.23,32.3,32.18,32.18,43600.0,18.0381,18.0773,18.0101,18.0101,43600.0
2008-07-09 10:45:00,32.18,32.23,32.12,32.16,47700.0,18.0101,18.0381,17.9766,17.999,47700.0
2008-07-09 10:50:00,32.16,32.22,32.13,32.19,44600.0,17.999,18.0325,17.9822,18.0157,44600.0
2008-07-09 10:55:00,32.19,32.35,32.19,32.32,43000.0,18.0157,18.1053,18.0157,18.0885,43000.0
2008-07-09 11:00:00,32.32,32.44,32.28,32.4,69600.0,18.0885,18.1557,18.0661,18.1333,69600.0
2008-07-09 11:05:00,32.41,32.44,32.38,32.41,37000.0,18.1389,18.1557,18.1221,18.1389,37000.0
2008-07-09 11:10:00,32.4,32.44,32.36,32.36,39400.0,18.1333,18.1557,18.1109,18.1109,39400.0
2008-07-09 11:15:00,32.35,32.38,32.24,32.29,61500.0,18.1053,18.1221,18.0437,18.0717,61500.0
2008-07-09 11:20:00,32.29,32.41,32.28,32.4,32800.0,18.0717,18.1389,18.0661,18.1333,32800.0
2008-07-09 11:25:00,32.41,32.51,32.41,32.5,54300.0,18.1389,18.1948,18.1389,18.1892,54300.0
2008-07-09 11:30:00,32.5,32.51,32.41,32.43,41300.0,18.1892,18.1948,18.1389,18.1501,41300.0
2008-07-09 11:35:00,32.43,32.43,32.3,32.32,42900.0,18.1501,18.1501,18.0773,18.0885,42900.0
2008-07-09 11:40:00,32.31,32.33,32.28,32.3,30800.0,18.0829,18.0941,18.0661,18.0773,30800.0
2008-07-09 11:45:00,32.29,32.35,32.29,32.31,48500.0,18.0717,18.1053,18.0717,18.0829,48500.0
2008-07-09 11:50:00,32.32,32.32,32.15,32.17,33100.0,18.0885,18.0885,17.9934,18.0045,33100.0
2008-07-09 11:55:00,32.16,32.18,32.13,32.13,25700.0,17.999,18.0101,17.9822,17.9822,25700.0
2008-07-09 12:00:00,32.12,32.13,32.07,32.11,35600.0,17.9766,17.9822,17.9486,17.971,35600.0
2008-07-09 12:05:00,32.1,32.11,32.04,32.11,54400.0,17.9654,17.971,17.9318,17.971,54400.0
2008-07-09 12:10:00,32.11,32.17,32.07,32.12,68400.0,17.971,18.0045,17.9486,17.9766,68400.0
2008-07-09 12:15:00,32.12,32.17,32.11,32.17,29700.0,17.9766,18.0045,17.971,18.0045,29700.0
2008-07-09 12:20:00,32.17,32.21,32.1,32.11,29500.0,18.0045,18.0269,17.9654,17.971,29500.0
2008-07-09 12:25:00,32.11,32.13,32.06,32.11,22300.0,17.971,17.9822,17.943,17.971,22300.0
2008-07-09 12:30:00,32.11,32.15,32.09,32.15,28000.0,17.971,17.9934,17.9598,17.9934,28000.0
2008-07-09 12:35:00,32.13,32.14,31.96,32.01,32900.0,17.9822,17.9878,17.887,17.915,32900.0
2008-07-09 12:40:00,32.02,32.03,31.96,31.99,25600.0,17.9206,17.9262,17.887,17.9038,25600.0
2008-07-09 12:45:00,31.99,32.06,31.95,32.01,39200.0,17.9038,17.943,17.8814,17.915,39200.0
2008-07-09 12:50:00,32.01,32.09,32.0,32.07,23700.0,17.915,17.9598,17.9094,17.9486,23700.0
2008-07-09 12:55:00,32.07,32.07,32.04,32.04,9900.0,17.9486,17.9486,17.9318,17.9318,9900.0
2008-07-09 13:00:00,32.05,32.05,31.94,32.0,45400.0,17.9374,17.9374,17.8758,17.9094,45400.0
2008-07-09 13:05:00,32.0,32.03,31.95,31.96,22600.0,17.9094,17.9262,17.8814,17.887,22600.0
2008-07-09 13:10:00,31.97,32.01,31.95,31.95,104900.0,17.8926,17.915,17.8814,17.8814,104900.0
2008-07-09 13:15:00,31.95,31.96,31.92,31.94,34400.0,17.8814,17.887,17.8646,17.8758,34400.0
2008-07-09 13:20:00,31.95,31.95,31.9,31.91,24700.0,17.8814,17.8814,17.8534,17.859,24700.0
2008-07-09 13:25:00,31.91,31.94,31.87,31.94,26900.0,17.859,17.8758,17.8366,17.8758,26900.0
2008-07-09 13:30:00,31.93,32.0,31.93,32.0,17000.0,17.8702,17.9094,17.8702,17.9094,17000.0
2008-07-09 13:35:00,32.0,32.0,31.93,31.93,18700.0,17.9094,17.9094,17.8702,17.8702,18700.0
2008-07-09 13:40:00,31.94,32.0,31.94,31.97,21800.0,17.8758,17.9094,17.8758,17.8926,21800.0
2008-07-09 13:45:00,31.98,32.0,31.93,32.0,32800.0,17.8982,17.9094,17.8702,17.9094,32800.0
2008-07-09 13:50:00,32.0,32.0,31.95,31.95,40100.0,17.9094,17.9094,17.8814,17.8814,40100.0
2008-07-09 13:55:00,31.94,32.03,31.94,32.02,41000.0,17.8758,17.9262,17.8758,17.9206,41000.0
2008-07-09 14:00:00,32.03,32.03,31.91,31.99,29600.0,17.9262,17.9262,17.859,17.9038,29600.0
2008-07-09 14:05:00,31.99,32.08,31.96,32.08,27900.0,17.9038,17.9542,17.887,17.9542,27900.0
2008-07-09 14:10:00,32.08,32.11,32.07,32.09,39100.0,17.9542,17.971,17.9486,17.9598,39100.0
2008-07-09 14:15:00,32.08,32.11,32.0,32.01,38800.0,17.9542,17.971,17.9094,17.915,38800.0
2008-07-09 14:20:00,31.99,32.05,31.98,32.04,43100.0,17.9038,17.9374,17.8982,17.9318,43100.0
2008-07-09 14:25:00,32.03,32.04,31.98,32.0,14200.0,17.9262,17.9318,17.8982,17.9094,14200.0
2008-07-09 14:30:00,32.01,32.07,32.01,32.01,42800.0,17.915,17.9486,17.915,17.915,42800.0
2008-07-09 14:35:00,32.02,32.07,31.98,32.05,77400.0,17.9206,17.9486,17.8982,17.9374,77400.0
2008-07-09 14:40:00,32.05,32.11,32.0,32.01,113500.0,17.9374,17.971,17.9094,17.915,113500.0
2008-07-09 14:45:00,32.01,32.05,32.0,32.02,43300.0,17.915,17.9374,17.9094,17.9206,43300.0
2008-07-09 14:50:00,32.02,32.05,31.91,31.93,58200.0,17.9206,17.9374,17.859,17.8702,58200.0
2008-07-09 14:55:00,31.93,31.96,31.9,31.93,31700.0,17.8702,17.887,17.8534,17.8702,31700.0
2008-07-09 15:00:00,31.93,31.93,31.8,31.87,56000.0,17.8702,17.8702,17.7975,17.8366,56000.0
2008-07-09 15:05:00,31.87,31.88,31.77,31.78,60100.0,17.8366,17.8422,17.7807,17.7863,60100.0
2008-07-09 15:10:00,31.77,31.85,31.77,31.81,47000.0,17.7807,17.8255,17.7807,17.8031,47000.0
2008-07-09 15:15:00,31.8,31.8,31.73,31.74,59000.0,17.7975,17.7975,17.7583,17.7639,59000.0
2008-07-09 15:20:00,31.74,31.78,31.72,31.78,76700.0,17.7639,17.7863,17.7527,17.7863,76700.0
2008-07-09 15:25:00,31.76,31.88,31.76,31.8,107500.0,17.7751,17.8422,17.7751,17.7975,107500.0
2008-07-09 15:30:00,31.79,31.85,31.79,31.82,27900.0,17.7919,17.8255,17.7919,17.8087,27900.0
2008-07-09 15:35:00,31.83,31.84,31.73,31.75,71700.0,17.8143,17.8199,17.7583,17.7695,71700.0
2008-07-09 15:40:00,31.75,31.76,31.58,31.58,112700.0,17.7695,17.7751,17.6743,17.6743,112700.0
2008-07-09 15:45:00,31.59,31.71,31.57,31.62,169500.0,17.6799,17.7471,17.6687,17.6967,169500.0
2008-07-09 15:50:00,31.63,31.63,31.57,31.57,109900.0,17.7023,17.7023,17.6687,17.6687,109900.0
2008-07-09 15:55:00,31.57,31.6,31.54,31.54,246700.0,17.6687,17.6855,17.652,17.652,246700.0
2008-07-10 09:30:00,31.47,31.76,31.47,31.61,66700.0,17.6128,17.7751,17.6128,17.6911,66700.0
2008-07-10 09:35:00,31.6,31.68,31.33,31.41,79400.0,17.6855,17.7303,17.5344,17.5792,79400.0
2008-07-10 09:40:00,31.39,32.08,31.38,32.06,88700.0,17.568,17.9542,17.5624,17.943,88700.0
2008-07-10 09:45:00,32.08,32.14,31.94,31.99,50100.0,17.9542,17.9878,17.8758,17.9038,50100.0
2008-07-10 09:50:00,31.99,32.03,31.87,31.87,28500.0,17.9038,17.9262,17.8366,17.8366,28500.0
2008-07-10 09:55:00,31.86,31.86,31.7,31.74,41100.0,17.831,17.831,17.7415,17.7639,41100.0
2008-07-10 10:00:00,31.75,31.8,31.65,31.68,48800.0,17.7695,17.7975,17.7135,17.7303,48800.0
2008-07-10 10:05:00,31.68,31.72,31.59,31.66,45800.0,17.7303,17.7527,17.6799,17.7191,45800.0
2008-07-10 10:10:00,31.64,31.75,31.56,31.58,53700.0,17.7079,17.7695,17.6631,17.6743,53700.0
2008-07-10 10:15:00,31.57,31.58,31.49,31.52,51600.0,17.6687,17.6743,17.624,17.6408,51600.0
2008-07-10 10:20:00,31.51,31.79,31.49,31.78,66000.0,17.6352,17.7919,17.624,17.7863,66000.0
2008-07-10 10:25:00,31.78,31.8,31.65,31.74,86600.0,17.7863,17.7975,17.7135,17.7639,86600.0
2008-07-10 10:30:00,31.73,31.74,31.66,31.67,49800.0,17.7583,17.7639,17.7191,17.7247,49800.0
2008-07-10 10:35:00,31.67,31.69,31.58,31.63,49300.0,17.7247,17.7359,17.6743,17.7023,49300.0
2008-07-10 10:40:00,31.63,31.79,31.62,31.73,65900.0,17.7023,17.7919,17.6967,17.7583,65900.0
2008-07-10 10:45:00,31.73,31.81,31.61,31.65,75600.0,17.7583,17.8031,17.6911,17.7135,75600.0
2008-07-10 10:50:00,31.65,31.71,31.61,31.71,154900.0,17.7135,17.7471,17.6911,17.7471,154900.0
2008-07-10 10:55:00,31.72,31.75,31.65,31.68,62200.0,17.7527,17.7695,17.7135,17.7303,62200.0
2008-07-10 11:00:00,31.68,31.8,31.68,31.78,90900.0,17.7303,17.7975,17.7303,17.7863,90900.0
2008-07-10 11:05:00,31.78,31.8,31.68,31.74,54800.0,17.7863,17.7975,17.7303,17.7639,54800.0
2008-07-10 11:10:00,31.75,31.8,31.73,31.79,33800.0,17.7695,17.7975,17.7583,17.7919,33800.0
2008-07-10 11:15:00,31.8,31.8,31.64,31.67,16100.0,17.7975,17.7975,17.7079,17.7247,16100.0
2008-07-10 11:20:00,31.67,31.69,31.64,31.67,17400.0,17.7247,17.7359,17.7079,17.7247,17400.0
2008-07-10 11:25:00,31.67,31.72,31.65,31.69,25900.0,17.7247,17.7527,17.7135,17.7359,25900.0
2008-07-10 11:30:00,31.69,31.81,31.67,31.77,71800.0,17.7359,17.8031,17.7247,17.7807,71800.0
2008-07-10 11:35:00,31.76,31.85,31.74,31.82,87900.0,17.7751,17.8255,17.7639,17.8087,87900.0
2008-07-10 11:40:00,31.83,31.87,31.79,31.81,42600.0,17.8143,17.8366,17.7919,17.8031,42600.0
2008-07-10 11:45:00,31.81,31.86,31.79,31.82,47100.0,17.8031,17.831,17.7919,17.8087,47100.0
2008-07-10 11:50:00,31.83,31.96,31.8,31.94,79700.0,17.8143,17.887,17.7975,17.8758,79700.0
2008-07-10 11:55:00,31.96,32.01,31.94,31.99,64000.0,17.887,17.915,17.8758,17.9038,64000.0
2008-07-10 12:00:00,31.99,32.1,31.99,32.03,60800.0,17.9038,17.9654,17.9038,17.9262,60800.0
2008-07-10 12:05:00,32.03,32.14,32.03,32.05,44800.0,17.9262,17.9878,17.9262,17.9374,44800.0
2008-07-10 12:10:00,32.04,32.05,31.99,32.0,24000.0,17.9318,17.9374,17.9038,17.9094,24000.0
2008-07-10 12:15:00,31.99,32.02,31.97,32.0,18900.0,17.9038,17.9206,17.8926,17.9094,18900.0
2008-07-10 12:20:00,31.99,31.99,31.91,31.91,26400.0,17.9038,17.9038,17.859,17.859,26400.0
2008-07-10 12:25:00,31.91,31.92,31.88,31.9,12500.0,17.859,17.8646,17.8422,17.8534,12500.0
2008-07-10 12:30:00,31.9,31.92,31.89,31.89,15000.0,17.8534,17.8646,17.8478,17.8478,15000.0
2008-07-10 12:35:00,31.89,31.93,31.85,31.92,56300.0,17.8478,17.8702,17.8255,17.8646,56300.0
2008-07-10 12:40:00,31.93,32.0,31.93,31.97,40100.0,17.8702,17.9094,17.8702,17.8926,40100.0
2008-07-10 12:45:00,31.96,31.99,31.96,31.96,16100.0,17.887,17.9038,17.887,17.887,16100.0
2008-07-10 12:50:00,31.96,31.96,31.86,31.87,37400.0,17.887,17.887,17.831,17.8366,37400.0
2008-07-10 12:55:00,31.88,31.88,31.8,31.84,23800.0,17.8422,17.8422,17.7975,17.8199,23800.0
2008-07-10 13:00:00,31.84,31.93,31.83,31.93,44000.0,17.8199,17.8702,17.8143,17.8702,44000.0
2008-07-10 13:05:00,31.94,31.95,31.88,31.94,50500.0,17.8758,17.8814,17.8422,17.8758,50500.0
2008-07-10 13:10:00,31.94,31.99,31.89,31.89,36200.0,17.8758,17.9038,17.8478,17.8478,36200.0
2008-07-10 13:15:00,31.9,31.96,31.86,31.94,23700.0,17.8534,17.887,17.831,17.8758,23700.0
2008-07-10 13:20:00,31.93,31.96,31.9,31.91,22600.0,17.8702,17.887,17.8534,17.859,22600.0
2008-07-10 13:25:00,31.91,31.96,31.87,31.95,28000.0,17.859,17.887,17.8366,17.8814,28000.0
2008-07-10 13:30:00,31.96,32.04,31.95,32.04,33000.0,17.887,17.9318,17.8814,17.9318,33000.0
2008-07-10 13:35:00,32.05,32.1,31.98,32.03,50500.0,17.9374,17.9654,17.8982,17.9262,50500.0
2008-07-10 13:40:00,32.03,32.06,32.01,32.01,15800.0,17.9262,17.943,17.915,17.915,15800.0
2008-07-10 13:45:00,32.01,32.04,31.99,32.04,17600.0,17.915,17.9318,17.9038,17.9318,17600.0
2008-07-10 13:50:00,32.05,32.05,31.98,32.0,29900.0,17.9374,17.9374,17.8982,17.9094,29900.0
2008-07-10 13:55:00,32.01,32.05,31.92,31.92,22700.0,17.915,17.9374,17.8646,17.8646,22700.0
2008-07-10 14:00:00,31.91,31.97,31.91,31.95,29200.0,17.859,17.8926,17.859,17.8814,29200.0
2008-07-10 14:05:00,31.94,31.96,31.88,31.89,23300.0,17.8758,17.887,17.8422,17.8478,23300.0
2008-07-10 14:10:00,31.89,31.92,31.8,31.81,26400.0,17.8478,17.8646,17.7975,17.8031,26400.0
2008-07-10 14:15:00,31.81,31.82,31.71,31.71,44900.0,17.8031,17.8087,17.7471,17.7471,44900.0
2008-07-10 14:20:00,31.71,31.81,31.71,31.79,27200.0,17.7471,17.8031,17.7471,17.7919,27200.0
2008-07-10 14:25:00,31.78,31.78,31.55,31.58,58800.0,17.7863,17.7863,17.6576,17.6743,58800.0
2008-07-10 14:30:00,31.6,31.7,31.59,31.62,63700.0,17.6855,17.7415,17.6799,17.6967,63700.0
2008-07-10 14:35:00,31.63,31.72,31.62,31.67,26000.0,17.7023,17.7527,17.6967,17.7247,26000.0
2008-07-10 14:40:00,31.68,31.69,31.54,31.56,42100.0,17.7303,17.7359,17.652,17.6631,42100.0
2008-07-10 14:45:00,31.55,31.64,31.49,31.57,48500.0,17.6576,17.7079,17.624,17.6687,48500.0
2008-07-10 14:50:00,31.57,31.59,31.45,31.52,43700.0,17.6687,17.6799,17.6016,17.6408,43700.0
2008-07-10 14:55:00,31.51,31.61,31.47,31.56,30800.0,17.6352,17.6911,17.6128,17.6631,30800.0
2008-07-10 15:00:00,31.56,31.76,31.53,31.64,76900.0,17.6631,17.7751,17.6464,17.7079,76900.0
2008-07-10 15:05:00,31.64,31.81,31.61,31.78,62500.0,17.7079,17.8031,17.6911,17.7863,62500.0
2008-07-10 15:10:00,31.77,31.85,31.69,31.81,57100.0,17.7807,17.8255,17.7359,17.8031,57100.0
2008-07-10 15:15:00,31.8,31.85,31.71,31.71,51900.0,17.7975,17.8255,17.7471,17.7471,51900.0
2008-07-10 15:20:00,31.72,31.84,31.72,31.81,53000.0,17.7527,17.8199,17.7527,17.8031,53000.0
2008-07-10 15:25:00,31.81,31.87,31.76,31.82,55600.0,17.8031,17.8366,17.7751,17.8087,55600.0
2008-07-10 15:30:00,31.82,31.84,31.74,31.79,63900.0,17.8087,17.8199,17.7639,17.7919,63900.0
2008-07-10 15:35:00,31.79,31.79,31.68,31.71,36900.0,17.7919,17.7919,17.7303,17.7471,36900.0
2008-07-10 15:40:00,31.71,31.81,31.68,31.8,38600.0,17.7471,17.8031,17.7303,17.7975,38600.0
2008-07-10 15:45:00,31.79,31.83,31.73,31.83,41900.0,17.7919,17.8143,17.7583,17.8143,41900.0
2008-07-10 15:50:00,31.83,31.89,31.79,31.86,64100.0,17.8143,17.8478,17.7919,17.831,64100.0
2008-07-10 15:55:00,31.85,31.96,31.83,31.96,182600.0,17.8255,17.887,17.8143,17.887,182600.0
2008-07-11 09:30:00,31.39,31.98,31.39,31.7,46500.0,17.568,17.8982,17.568,17.7415,46500.0
2008-07-11 09:35:00,31.71,31.71,31.54,31.54,24600.0,17.7471,17.7471,17.652,17.652,24600.0
2008-07-11 09:40:00,31.53,31.57,31.36,31.54,36700.0,17.6464,17.6687,17.5512,17.652,36700.0
2008-07-11 09:45:00,31.57,31.67,31.49,31.54,30200.0,17.6687,17.7247,17.624,17.652,30200.0
2008-07-11 09:50:00,31.54,31.55,31.39,31.52,33700.0,17.652,17.6576,17.568,17.6408,33700.0
2008-07-11 09:55:00,31.52,31.62,31.48,31.55,32200.0,17.6408,17.6967,17.6184,17.6576,32200.0
2008-07-11 10:00:00,31.55,31.55,31.38,31.49,35200.0,17.6576,17.6576,17.5624,17.624,35200.0
2008-07-11 10:05:00,31.49,31.59,31.44,31.52,38900.0,17.624,17.6799,17.596,17.6408,38900.0
2008-07-11 10:10:00,31.54,31.55,31.46,31.52,27900.0,17.652,17.6576,17.6072,17.6408,27900.0
2008-07-11 10:15:00,31.5,31.52,31.37,31.4,30000.0,17.6296,17.6408,17.5568,17.5736,30000.0
2008-07-11 10:20:00,31.4,31.45,31.38,31.43,33500.0,17.5736,17.6016,17.5624,17.5904,33500.0
2008-07-11 10:25:00,31.45,31.51,31.15,31.29,76000.0,17.6016,17.6352,17.4337,17.512,76000.0
2008-07-11 10:30:00,31.28,31.36,31.2,31.26,52700.0,17.5064,17.5512,17.4617,17.4952,52700.0
2008-07-11 10:35:00,31.26,31.37,31.23,31.33,30700.0,17.4952,17.5568,17.4785,17.5344,30700.0
2008-07-11 10:40:00,31.33,31.44,31.33,31.37,18400.0,17.5344,17.596,17.5344,17.5568,18400.0
2008-07-11 10:45:00,31.36,31.38,31.3,31.38,12100.0,17.5512,17.5624,17.5176,17.5624,12100.0
2008-07-11 10:50:00,31.38,31.49,31.36,31.45,19700.0,17.5624,17.624,17.5512,17.6016,19700.0
2008-07-11 10:55:00,31.44,31.49,31.38,31.47,16700.0,17.596,17.624,17.5624,17.6128,16700.0
2008-07-11 11:00:00,31.48,31.49,31.31,31.32,22300.0,17.6184,17.624,17.5232,17.5288,22300.0
2008-07-11 11:05:00,31.31,31.37,31.29,31.35,23900.0,17.5232,17.5568,17.512,17.5456,23900.0
2008-07-11 11:10:00,31.35,31.45,31.35,31.41,11900.0,17.5456,17.6016,17.5456,17.5792,11900.0
2008-07-11 11:15:00,31.4,31.43,31.28,31.32,23900.0,17.5736,17.5904,17.5064,17.5288,23900.0
2008-07-11 11:20:00,31.33,31.35,31.31,31.33,18500.0,17.5344,17.5456,17.5232,17.5344,18500.0
2008-07-11 11:25:00,31.33,31.38,31.31,31.33,8800.0,17.5344,17.5624,17.5232,17.5344,8800.0
2008-07-11 11:30:00,31.33,31.37,31.22,31.36,35900.0,17.5344,17.5568,17.4729,17.5512,35900.0
2008-07-11 11:35:00,31.37,31.49,31.36,31.49,27500.0,17.5568,17.624,17.5512,17.624,27500.0
2008-07-11 11:40:00,31.49,31.6,31.47,31.59,20700.0,17.624,17.6855,17.6128,17.6799,20700.0
2008-07-11 11:45:00,31.6,31.6,31.49,31.5,13600.0,17.6855,17.6855,17.624,17.6296,13600.0
2008-07-11 11:50:00,31.51,31.51,31.41,31.41,11200.0,17.6352,17.6352,17.5792,17.5792,11200.0
2008-07-11 11:55:00,31.4,31.57,31.37,31.57,33100.0,17.5736,17.6687,17.5568,17.6687,33100.0
2008-07-11 12:00:00,31.56,31.56,31.48,31.55,21500.0,17.6631,17.6631,17.6184,17.6576,21500.0
2008-07-11 12:05:00,31.55,31.55,31.42,31.44,13500.0,17.6576,17.6576,17.5848,17.596,13500.0
2008-07-11 12:10:00,31.43,31.46,31.4,31.45,15800.0,17.5904,17.6072,17.5736,17.6016,15800.0
2008-07-11 12:15:00,31.46,31.48,31.41,31.41,6900.0,17.6072,17.6184,17.5792,17.5792,6900.0
2008-07-11 12:20:00,31.41,31.44,31.4,31.44,7900.0,17.5792,17.596,17.5736,17.596,7900.0
2008-07-11 12:25:00,31.43,31.45,31.37,31.4,20100.0,17.5904,17.6016,17.5568,17.5736,20100.0
2008-07-11 12:30:00,31.4,31.4,31.29,31.32,21100.0,17.5736,17.5736,17.512,17.5288,21100.0
2008-07-11 12:35:00,31.32,31.36,31.27,31.3,22100.0,17.5288,17.5512,17.5008,17.5176,22100.0
2008-07-11 12:40:00,31.29,31.33,31.2,31.31,31300.0,17.512,17.5344,17.4617,17.5232,31300.0
2008-07-11 12:45:00,31.31,31.31,31.27,31.28,9700.0,17.5232,17.5232,17.5008,17.5064,9700.0
2008-07-11 12:50:00,31.28,31.34,31.22,31.22,27100.0,17.5064,17.54,17.4729,17.4729,27100.0
2008-07-11 12:55:00,31.22,31.22,31.11,31.17,54400.0,17.4729,17.4729,17.4113,17.4449,54400.0
2008-07-11 13:00:00,31.17,31.26,31.12,31.24,37800.0,17.4449,17.4952,17.4169,17.4841,37800.0
2008-07-11 13:05:00,31.24,31.26,31.19,31.19,20900.0,17.4841,17.4952,17.4561,17.4561,20900.0
2008-07-11 13:10:00,31.19,31.19,31.1,31.17,25900.0,17.4561,17.4561,17.4057,17.4449,25900.0
2008-07-11 13:15:00,31.16,31.27,31.16,31.25,24700.0,17.4393,17.5008,17.4393,17.4897,24700.0
2008-07-11 13:20:00,31.23,31.28,31.2,31.26,17900.0,17.4785,17.5064,17.4617,17.4952,17900.0
2008-07-11 13:25:00,31.26,31.32,31.2,31.28,18600.0,17.4952,17.5288,17.4617,17.5064,18600.0
2008-07-11 13:30:00,31.27,31.31,31.24,31.26,16000.0,17.5008,17.5232,17.4841,17.4952,16000.0
2008-07-11 13:35:00,31.26,31.38,31.26,31.36,25300.0,17.4952,17.5624,17.4952,17.5512,25300.0
2008-07-11 13:40:00,31.36,31.44,31.36,31.38,32200.0,17.5512,17.596,17.5512,17.5624,32200.0
2008-07-11 13:45:00,31.38,31.39,31.3,31.33,30200.0,17.5624,17.568,17.5176,17.5344,30200.0
2008-07-11 13:50:00,31.33,31.33,31.28,31.29,15300.0,17.5344,17.5344,17.5064,17.512,15300.0
2008-07-11 13:55:00,31.28,31.43,31.28,31.37,22200.0,17.5064,17.5904,17.5064,17.5568,22200.0
2008-07-11 14:00:00,31.36,31.4,31.29,31.36,34200.0,17.5512,17.5736,17.512,17.5512,34200.0
2008-07-11 14:05:00,31.36,31.5,31.36,31.38,45700.0,17.5512,17.6296,17.5512,17.5624,45700.0
2008-07-11 14:10:00,31.39,31.44,31.32,31.44,22700.0,17.568,17.596,17.5288,17.596,22700.0
2008-07-11 14:15:00,31.45,31.45,31.33,31.36,39200.0,17.6016,17.6016,17.5344,17.5512,39200.0
2008-07-11 14:20:00,31.36,31.36,31.21,31.21,38200.0,17.5512,17.5512,17.4673,17.4673,38200.0
2008-07-11 14:25:00,31.21,31.27,31.2,31.22,23900.0,17.4673,17.5008,17.4617,17.4729,23900.0
2008-07-11 14:30:00,31.22,31.24,31.19,31.19,18400.0,17.4729,17.4841,17.4561,17.4561,18400.0
2008-07-11 14:35:00,31.19,31.28,31.17,31.26,39600.0,17.4561,17.5064,17.4449,17.4952,39600.0
2008-07-11 14:40:00,31.26,31.32,31.26,31.32,30600.0,17.4952,17.5288,17.4952,17.5288,30600.0
2008-07-11 14:45:00,31.32,31.58,31.32,31.58,46600.0,17.5288,17.6743,17.5288,17.6743,46600.0
2008-07-11 14:50:00,31.59,31.74,31.39,31.45,88600.0,17.6799,17.7639,17.568,17.6016,88600.0
2008-07-11 14:55:00,31.46,31.62,31.4,31.61,65200.0,17.6072,17.6967,17.5736,17.6911,65200.0
2008-07-11 15:00:00,31.62,31.87,31.55,31.81,125300.0,17.6967,17.8366,17.6576,17.8031,125300.0
2008-07-11 15:05:00,31.81,31.84,31.66,31.73,87000.0,17.8031,17.8199,17.7191,17.7583,87000.0
2008-07-11 15:10:00,31.71,31.74,31.46,31.49,82200.0,17.7471,17.7639,17.6072,17.624,82200.0
2008-07-11 15:15:00,31.47,31.54,31.37,31.37,67300.0,17.6128,17.652,17.5568,17.5568,67300.0
2008-07-11 15:20:00,31.4,31.53,31.34,31.41,73800.0,17.5736,17.6464,17.54,17.5792,73800.0
2008-07-11 15:25:00,31.41,31.51,31.37,31.39,72800.0,17.5792,17.6352,17.5568,17.568,72800.0
2008-07-11 15:30:00,31.39,31.43,31.21,31.25,84600.0,17.568,17.5904,17.4673,17.4897,84600.0
2008-07-11 15:35:00,31.25,31.36,31.24,31.32,78700.0,17.4897,17.5512,17.4841,17.5288,78700.0
2008-07-11 15:40:00,31.31,31.32,31.21,31.32,92000.0,17.5232,17.5288,17.4673,17.5288,92000.0
2008-07-11 15:45:00,31.32,31.41,31.27,31.32,94800.0,17.5288,17.5792,17.5008,17.5288,94800.0
2008-07-11 15:50:00,31.32,31.48,31.31,31.44,78900.0,17.5288,17.6184,17.5232,17.596,78900.0
2008-07-11 15:55:00,31.44,31.44,31.31,31.33,143700.0,17.596,17.596,17.5232,17.5344,143700.0
2008-07-14 09:30:00,31.37,31.75,31.32,31.45,39600.0,17.5568,17.7695,17.5288,17.6016,39600.0
2008-07-14 09:35:00,31.43,31.52,31.37,31.4,12900.0,17.5904,17.6408,17.5568,17.5736,12900.0
2008-07-14 09:40:00,31.44,31.5,31.35,31.38,56100.0,17.596,17.6296,17.5456,17.5624,56100.0
2008-07-14 09:45:00,31.36,31.43,31.29,31.38,54300.0,17.5512,17.5904,17.512,17.5624,54300.0
2008-07-14 09:50:00,31.39,31.4,31.21,31.27,40200.0,17.568,17.5736,17.4673,17.5008,40200.0
2008-07-14 09:55:00,31.26,31.29,31.12,31.17,51600.0,17.4952,17.512,17.4169,17.4449,51600.0
2008-07-14 10:00:00,31.16,31.16,31.06,31.1,51100.0,17.4393,17.4393,17.3833,17.4057,51100.0
2008-07-14 10:05:00,31.09,31.2,31.08,31.14,45000.0,17.4001,17.4617,17.3945,17.4281,45000.0
2008-07-14 10:10:00,31.13,31.26,31.02,31.26,46800.0,17.4225,17.4952,17.3609,17.4952,46800.0
2008-07-14 10:15:00,31.25,31.25,31.13,31.2,25500.0,17.4897,17.4897,17.4225,17.4617,25500.0
2008-07-14 10:20:00,31.22,31.27,31.04,31.04,25100.0,17.4729,17.5008,17.3721,17.3721,25100.0
2008-07-14 10:25:00,31.03,31.03,30.94,31.01,36800.0,17.3665,17.3665,17.3162,17.3553,36800.0
2008-07-14 10:30:00,31.01,31.18,31.01,31.09,28300.0,17.3553,17.4505,17.3553,17.4001,28300.0
2008-07-14 10:35:00,31.1,31.18,31.06,31.09,25500.0,17.4057,17.4505,17.3833,17.4001,25500.0
2008-07-14 10:40:00,31.09,31.11,30.98,31.0,31300.0,17.4001,17.4113,17.3385,17.3497,31300.0
2008-07-14 10:45:00,31.01,31.01,30.9,30.97,17900.0,17.3553,17.3553,17.2938,17.3329,17900.0
2008-07-14 10:50:00,30.97,31.08,30.97,31.06,22100.0,17.3329,17.3945,17.3329,17.3833,22100.0
2008-07-14 10:55:00,31.06,31.2,31.06,31.2,24400.0,17.3833,17.4617,17.3833,17.4617,24400.0
2008-07-14 11:00:00,31.18,31.22,31.05,31.05,20500.0,17.4505,17.4729,17.3777,17.3777,20500.0
2008-07-14 11:05:00,31.07,31.08,31.0,31.01,16500.0,17.3889,17.3945,17.3497,17.3553,16500.0
2008-07-14 11:10:00,31.0,31.02,30.92,31.01,23600.0,17.3497,17.3609,17.305,17.3553,23600.0
2008-07-14 11:15:00,31.04,31.06,30.98,31.0,14100.0,17.3721,17.3833,17.3385,17.3497,14100.0
2008-07-14 11:20:00,31.0,31.01,30.89,30.9,20800.0,17.3497,17.3553,17.2882,17.2938,20800.0
2008-07-14 11:25:00,30.89,30.96,30.89,30.96,14800.0,17.2882,17.3273,17.2882,17.3273,14800.0
2008-07-14 11:30:00,30.96,30.97,30.86,30.89,37400.0,17.3273,17.3329,17.2714,17.2882,37400.0
2008-07-14 11:35:00,30.89,30.9,30.84,30.85,16600.0,17.2882,17.2938,17.2602,17.2658,16600.0
2008-07-14 11:40:00,30.85,30.91,30.83,30.83,35300.0,17.2658,17.2994,17.2546,17.2546,35300.0
2008-07-14 11:45:00,30.83,30.88,30.73,30.75,105800.0,17.2546,17.2826,17.1986,17.2098,105800.0
2008-07-14 11:50:00,30.76,30.8,30.68,30.7,42900.0,17.2154,17.2378,17.1706,17.1818,42900.0
2008-07-14 11:55:00,30.7,30.77,30.59,30.74,40800.0,17.1818,17.221,17.1203,17.2042,40800.0
2008-07-14 12:00:00,30.75,30.75,30.64,30.68,25200.0,17.2098,17.2098,17.1483,17.1706,25200.0
2008-07-14 12:05:00,30.66,30.69,30.63,30.65,15800.0,17.1594,17.1762,17.1427,17.1539,15800.0
2008-07-14 12:10:00,30.65,30.7,30.64,30.68,15500.0,17.1539,17.1818,17.1483,17.1706,15500.0
2008-07-14 12:15:00,30.69,30.75,30.69,30.74,17000.0,17.1762,17.2098,17.1762,17.2042,17000.0
2008-07-14 12:20:00,30.74,30.79,30.73,30.73,14000.0,17.2042,17.2322,17.1986,17.1986,14000.0
2008-07-14 12:25:00,30.74,30.75,30.71,30.71,16500.0,17.2042,17.2098,17.1874,17.1874,16500.0
2008-07-14 12:30:00,30.72,30.76,30.67,30.67,16200.0,17.193,17.2154,17.165,17.165,16200.0
2008-07-14 12:35:00,30.67,30.69,30.61,30.69,17600.0,17.165,17.1762,17.1315,17.1762,17600.0
2008-07-14 12:40:00,30.7,30.71,30.67,30.7,7900.0,17.1818,17.1874,17.165,17.1818,7900.0
2008-07-14 12:45:00,30.7,30.71,30.68,30.7,12300.0,17.1818,17.1874,17.1706,17.1818,12300.0
2008-07-14 12:50:00,30.7,30.8,30.7,30.79,14200.0,17.1818,17.2378,17.1818,17.2322,14200.0
2008-07-14 12:55:00,30.8,30.82,30.75,30.78,25800.0,17.2378,17.249,17.2098,17.2266,25800.0
2008-07-14 13:00:00,30.78,30.79,30.69,30.72,29100.0,17.2266,17.2322,17.1762,17.193,29100.0
2008-07-14 13:05:00,30.7,30.72,30.64,30.67,18100.0,17.1818,17.193,17.1483,17.165,18100.0
2008-07-14 13:10:00,30.66,30.69,30.61,30.69,15800.0,17.1594,17.1762,17.1315,17.1762,15800.0
2008-07-14 13:15:00,30.69,30.7,30.64,30.7,11500.0,17.1762,17.1818,17.1483,17.1818,11500.0
2008-07-14 13:20:00,30.7,30.78,30.7,30.76,17200.0,17.1818,17.2266,17.1818,17.2154,17200.0
2008-07-14 13:25:00,30.77,30.78,30.73,30.76,13700.0,17.221,17.2266,17.1986,17.2154,13700.0
2008-07-14 13:30:00,30.76,30.8,30.72,30.8,14500.0,17.2154,17.2378,17.193,17.2378,14500.0
2008-07-14 13:35:00,30.78,30.87,30.78,30.86,12000.0,17.2266,17.277,17.2266,17.2714,12000.0
2008-07-14 13:40:00,30.87,30.92,30.83,30.91,23900.0,17.277,17.305,17.2546,17.2994,23900.0
2008-07-14 13:45:00,30.9,30.95,30.87,30.94,45300.0,17.2938,17.3218,17.277,17.3162,45300.0
2008-07-14 13:50:00,30.95,30.96,30.86,30.86,19700.0,17.3218,17.3273,17.2714,17.2714,19700.0
2008-07-14 13:55:00,30.86,30.9,30.84,30.9,26000.0,17.2714,17.2938,17.2602,17.2938,26000.0
2008-07-14 14:00:00,30.91,30.93,30.9,30.91,14300.0,17.2994,17.3106,17.2938,17.2994,14300.0
2008-07-14 14:05:00,30.91,30.99,30.9,30.97,26200.0,17.2994,17.3441,17.2938,17.3329,26200.0
2008-07-14 14:10:00,30.97,31.01,30.9,30.91,43000.0,17.3329,17.3553,17.2938,17.2994,43000.0
2008-07-14 14:15:00,30.9,30.96,30.88,30.9,24100.0,17.2938,17.3273,17.2826,17.2938,24100.0
2008-07-14 14:20:00,30.89,30.9,30.83,30.86,17000.0,17.2882,17.2938,17.2546,17.2714,17000.0
2008-07-14 14:25:00,30.86,30.93,30.86,30.88,23100.0,17.2714,17.3106,17.2714,17.2826,23100.0
2008-07-14 14:30:00,30.89,30.96,30.88,30.95,10600.0,17.2882,17.3273,17.2826,17.3218,10600.0
2008-07-14 14:35:00,30.95,30.95,30.89,30.9,23200.0,17.3218,17.3218,17.2882,17.2938,23200.0
2008-07-14 14:40:00,30.91,30.91,30.79,30.81,53000.0,17.2994,17.2994,17.2322,17.2434,53000.0
2008-07-14 14:45:00,30.81,30.81,30.72,30.77,32700.0,17.2434,17.2434,17.193,17.221,32700.0
2008-07-14 14:50:00,30.77,30.77,30.68,30.71,34500.0,17.221,17.221,17.1706,17.1874,34500.0
2008-07-14 14:55:00,30.71,30.75,30.71,30.75,22800.0,17.1874,17.2098,17.1874,17.2098,22800.0
2008-07-14 15:00:00,30.74,30.78,30.72,30.73,27100.0,17.2042,17.2266,17.193,17.1986,27100.0
2008-07-14 15:05:00,30.73,30.73,30.66,30.67,45200.0,17.1986,17.1986,17.1594,17.165,45200.0
2008-07-14 15:10:00,30.68,30.75,30.67,30.74,29400.0,17.1706,17.2098,17.165,17.2042,29400.0
2008-07-14 15:15:00,30.73,30.79,30.73,30.77,34000.0,17.1986,17.2322,17.1986,17.221,34000.0
2008-07-14 15:20:00,30.78,30.91,30.74,30.85,79700.0,17.2266,17.2994,17.2042,17.2658,79700.0
2008-07-14 15:25:00,30.85,30.95,30.84,30.87,48000.0,17.2658,17.3218,17.2602,17.277,48000.0
2008-07-14 15:30:00,30.88,31.03,30.86,30.99,71800.0,17.2826,17.3665,17.2714,17.3441,71800.0
2008-07-14 15:35:00,30.98,31.04,30.94,30.96,41800.0,17.3385,17.3721,17.3162,17.3273,41800.0
2008-07-14 15:40:00,30.95,30.95,30.79,30.82,89300.0,17.3218,17.3218,17.2322,17.249,89300.0
2008-07-14 15:45:00,30.83,30.86,30.8,30.86,63500.0,17.2546,17.2714,17.2378,17.2714,63500.0
2008-07-14 15:50:00,30.86,30.87,30.68,30.7,101600.0,17.2714,17.277,17.1706,17.1818,101600.0
2008-07-14 15:55:00,30.71,30.73,30.66,30.66,144500.0,17.1874,17.1986,17.1594,17.1594,144500.0
2008-07-15 09:30:00,30.42,30.68,30.32,30.51,74200.0,17.0251,17.1706,16.9692,17.0755,74200.0
2008-07-15 09:35:00,30.46,30.48,30.36,30.44,44600.0,17.0475,17.0587,16.9915,17.0363,44600.0
2008-07-15 09:40:00,30.43,30.5,30.39,30.47,64700.0,17.0307,17.0699,17.0083,17.0531,64700.0
2008-07-15 09:45:00,30.47,30.55,30.36,30.45,116500.0,17.0531,17.0979,16.9915,17.0419,116500.0
2008-07-15 09:50:00,30.44,30.54,30.38,30.51,77800.0,17.0363,17.0923,17.0027,17.0755,77800.0
2008-07-15 09:55:00,30.51,30.52,30.42,30.46,63400.0,17.0755,17.0811,17.0251,17.0475,63400.0
2008-07-15 10:00:00,30.46,30.47,30.26,30.39,134000.0,17.0475,17.0531,16.9356,17.0083,134000.0
2008-07-15 10:05:00,30.38,30.42,30.31,30.41,93800.0,17.0027,17.0251,16.9636,17.0195,93800.0
2008-07-15 10:10:00,30.42,30.62,30.37,30.61,78500.0,17.0251,17.1371,16.9971,17.1315,78500.0
2008-07-15 10:15:00,30.61,30.61,30.52,30.58,32400.0,17.1315,17.1315,17.0811,17.1147,32400.0
2008-07-15 10:20:00,30.6,30.62,30.54,30.6,42800.0,17.1259,17.1371,17.0923,17.1259,42800.0
2008-07-15 10:25:00,30.61,30.61,30.47,30.51,34800.0,17.1315,17.1315,17.0531,17.0755,34800.0
2008-07-15 10:30:00,30.52,30.57,30.48,30.5,48100.0,17.0811,17.1091,17.0587,17.0699,48100.0
2008-07-15 10:35:00,30.51,30.6,30.5,30.55,55400.0,17.0755,17.1259,17.0699,17.0979,55400.0
2008-07-15 10:40:00,30.56,30.71,30.56,30.69,49600.0,17.1035,17.1874,17.1035,17.1762,49600.0
2008-07-15 10:45:00,30.7,30.7,30.53,30.66,38000.0,17.1818,17.1818,17.0867,17.1594,38000.0
2008-07-15 10:50:00,30.66,30.77,30.62,30.73,44800.0,17.1594,17.221,17.1371,17.1986,44800.0
2008-07-15 10:55:00,30.72,30.72,30.58,30.63,30300.0,17.193,17.193,17.1147,17.1427,30300.0
2008-07-15 11:00:00,30.64,30.91,30.64,30.86,38700.0,17.1483,17.2994,17.1483,17.2714,38700.0
2008-07-15 11:05:00,30.86,31.12,30.85,31.01,54300.0,17.2714,17.4169,17.2658,17.3553,54300.0
2008-07-15 11:10:00,31.0,31.0,30.9,30.98,33600.0,17.3497,17.3497,17.2938,17.3385,33600.0
2008-07-15 11:15:00,30.97,31.05,30.95,31.04,16400.0,17.3329,17.3777,17.3218,17.3721,16400.0
2008-07-15 11:20:00,31.07,31.09,30.97,31.0,28200.0,17.3889,17.4001,17.3329,17.3497,28200.0
2008-07-15 11:25:00,30.99,31.07,30.81,30.84,28600.0,17.3441,17.3889,17.2434,17.2602,28600.0
2008-07-15 11:30:00,30.84,30.85,30.67,30.69,32900.0,17.2602,17.2658,17.165,17.1762,32900.0
2008-07-15 11:35:00,30.69,30.82,30.69,30.77,21900.0,17.1762,17.249,17.1762,17.221,21900.0
2008-07-15 11:40:00,30.77,30.84,30.73,30.75,25200.0,17.221,17.2602,17.1986,17.2098,25200.0
2008-07-15 11:45:00,30.75,30.76,30.66,30.72,21200.0,17.2098,17.2154,17.1594,17.193,21200.0
2008-07-15 11:50:00,30.73,30.9,30.7,30.87,46300.0,17.1986,17.2938,17.1818,17.277,46300.0
2008-07-15 11:55:00,30.91,31.08,30.89,31.0,45100.0,17.2994,17.3945,17.2882,17.3497,45100.0
2008-07-15 12:00:00,31.01,31.11,30.92,31.09,27600.0,17.3553,17.4113,17.305,17.4001,27600.0
2008-07-15 12:05:00,31.09,31.14,30.91,30.91,42200.0,17.4001,17.4281,17.2994,17.2994,42200.0
2008-07-15 12:10:00,30.91,30.96,30.82,30.96,21400.0,17.2994,17.3273,17.249,17.3273,21400.0
2008-07-15 12:15:00,30.96,31.03,30.87,31.02,24800.0,17.3273,17.3665,17.277,17.3609,24800.0
2008-07-15 12:20:00,31.01,31.1,30.97,30.98,26200.0,17.3553,17.4057,17.3329,17.3385,26200.0
2008-07-15 12:25:00,30.97,31.02,30.91,31.0,15200.0,17.3329,17.3609,17.2994,17.3497,15200.0
2008-07-15 12:30:00,31.01,31.16,31.01,31.14,20700.0,17.3553,17.4393,17.3553,17.4281,20700.0
2008-07-15 12:35:00,31.11,31.12,30.97,31.0,18200.0,17.4113,17.4169,17.3329,17.3497,18200.0
2008-07-15 12:40:00,31.01,31.06,30.98,30.99,18800.0,17.3553,17.3833,17.3385,17.3441,18800.0
2008-07-15 12:45:00,31.0,31.01,30.86,30.86,19700.0,17.3497,17.3553,17.2714,17.2714,19700.0
2008-07-15 12:50:00,30.87,30.93,30.86,30.89,19700.0,17.277,17.3106,17.2714,17.2882,19700.0
2008-07-15 12:55:00,30.88,31.02,30.88,31.01,18000.0,17.2826,17.3609,17.2826,17.3553,18000.0
2008-07-15 13:00:00,31.01,31.16,30.99,31.02,53100.0,17.3553,17.4393,17.3441,17.3609,53100.0
2008-07-15 13:05:00,31.03,31.11,31.0,31.06,17300.0,17.3665,17.4113,17.3497,17.3833,17300.0
2008-07-15 13:10:00,31.06,31.13,31.0,31.04,21900.0,17.3833,17.4225,17.3497,17.3721,21900.0
2008-07-15 13:15:00,31.04,31.04,30.93,30.95,13200.0,17.3721,17.3721,17.3106,17.3218,13200.0
2008-07-15 13:20:00,30.95,30.95,30.83,30.85,35300.0,17.3218,17.3218,17.2546,17.2658,35300.0
2008-07-15 13:25:00,30.84,30.84,30.77,30.81,24200.0,17.2602,17.2602,17.221,17.2434,24200.0
2008-07-15 13:30:00,30.81,30.91,30.77,30.87,32800.0,17.2434,17.2994,17.221,17.277,32800.0
2008-07-15 13:35:00,30.87,30.87,30.79,30.79,19900.0,17.277,17.277,17.2322,17.2322,19900.0
2008-07-15 13:40:00,30.79,30.87,30.79,30.86,15700.0,17.2322,17.277,17.2322,17.2714,15700.0
2008-07-15 13:45:00,30.88,30.96,30.83,30.96,15500.0,17.2826,17.3273,17.2546,17.3273,15500.0
2008-07-15 13:50:00,30.98,31.0,30.94,30.97,14800.0,17.3385,17.3497,17.3162,17.3329,14800.0
2008-07-15 13:55:00,30.97,31.02,30.93,30.95,16000.0,17.3329,17.3609,17.3106,17.3218,16000.0
2008-07-15 14:00:00,30.95,30.97,30.83,30.89,22700.0,17.3218,17.3329,17.2546,17.2882,22700.0
2008-07-15 14:05:00,30.9,30.93,30.82,30.85,27300.0,17.2938,17.3106,17.249,17.2658,27300.0
2008-07-15 14:10:00,30.84,30.93,30.84,30.87,38200.0,17.2602,17.3106,17.2602,17.277,38200.0
2008-07-15 14:15:00,30.86,31.08,30.85,31.03,36400.0,17.2714,17.3945,17.2658,17.3665,36400.0
2008-07-15 14:20:00,31.02,31.06,30.95,30.97,36800.0,17.3609,17.3833,17.3218,17.3329,36800.0
2008-07-15 14:25:00,30.98,31.06,30.94,31.0,37000.0,17.3385,17.3833,17.3162,17.3497,37000.0
2008-07-15 14:30:00,31.0,31.16,31.0,31.01,45400.0,17.3497,17.4393,17.3497,17.3553,45400.0
2008-07-15 14:35:00,31.01,31.02,30.95,30.99,22800.0,17.3553,17.3609,17.3218,17.3441,22800.0
2008-07-15 14:40:00,30.99,30.99,30.91,30.99,23300.0,17.3441,17.3441,17.2994,17.3441,23300.0
2008-07-15 14:45:00,30.97,31.07,30.97,31.04,21900.0,17.3329,17.3889,17.3329,17.3721,21900.0
2008-07-15 14:50:00,31.05,31.06,30.94,31.03,33800.0,17.3777,17.3833,17.3162,17.3665,33800.0
2008-07-15 14:55:00,31.03,31.13,31.03,31.04,33200.0,17.3665,17.4225,17.3665,17.3721,33200.0
2008-07-15 15:00:00,31.04,31.24,31.02,31.12,55100.0,17.3721,17.4841,17.3609,17.4169,55100.0
2008-07-15 15:05:00,31.12,31.17,31.08,31.15,49300.0,17.4169,17.4449,17.3945,17.4337,49300.0
2008-07-15 15:10:00,31.15,31.18,31.01,31.07,52400.0,17.4337,17.4505,17.3553,17.3889,52400.0
2008-07-15 15:15:00,31.06,31.09,31.0,31.09,24800.0,17.3833,17.4001,17.3497,17.4001,24800.0
2008-07-15 15:20:00,31.09,31.11,31.04,31.05,55900.0,17.4001,17.4113,17.3721,17.3777,55900.0
2008-07-15 15:25:00,31.05,31.05,30.94,30.94,58300.0,17.3777,17.3777,17.3162,17.3162,58300.0
2008-07-15 15:30:00,30.94,31.02,30.88,30.91,70600.0,17.3162,17.3609,17.2826,17.2994,70600.0
2008-07-15 15:35:00,30.91,30.96,30.88,30.91,61000.0,17.2994,17.3273,17.2826,17.2994,61000.0
2008-07-15 15:40:00,30.93,30.94,30.79,30.81,104900.0,17.3106,17.3162,17.2322,17.2434,104900.0
2008-07-15 15:45:00,30.81,30.87,30.74,30.77,109800.0,17.2434,17.277,17.2042,17.221,109800.0
2008-07-15 15:50:00,30.78,30.85,30.77,30.83,73900.0,17.2266,17.2658,17.221,17.2546,73900.0
2008-07-15 15:55:00,30.84,30.84,30.72,30.72,157900.0,17.2602,17.2602,17.193,17.193,157900.0
2008-07-16 09:30:00,31.03,31.07,30.56,30.84,45700.0,17.3665,17.3889,17.1035,17.2602,45700.0
2008-07-16 09:35:00,30.86,30.96,30.71,30.77,17000.0,17.2714,17.3273,17.1874,17.221,17000.0
2008-07-16 09:40:00,30.77,30.83,30.67,30.75,15600.0,17.221,17.2546,17.165,17.2098,15600.0
2008-07-16 09:45:00,30.75,30.78,30.62,30.7,17500.0,17.2098,17.2266,17.1371,17.1818,17500.0
2008-07-16 09:50:00,30.68,30.91,30.66,30.81,32000.0,17.1706,17.2994,17.1594,17.2434,32000.0
2008-07-16 09:55:00,30.83,31.07,30.81,30.99,27400.0,17.2546,17.3889,17.2434,17.3441,27400.0
2008-07-16 10:00:00,30.98,31.01,30.89,30.9,26100.0,17.3385,17.3553,17.2882,17.2938,26100.0
2008-07-16 10:05:00,30.89,30.9,30.77,30.88,21400.0,17.2882,17.2938,17.221,17.2826,21400.0
2008-07-16 10:10:00,30.89,30.91,30.76,30.77,15400.0,17.2882,17.2994,17.2154,17.221,15400.0
2008-07-16 10:15:00,30.77,30.82,30.67,30.69,21400.0,17.221,17.249,17.165,17.1762,21400.0
2008-07-16 10:20:00,30.68,30.79,30.67,30.79,26900.0,17.1706,17.2322,17.165,17.2322,26900.0
2008-07-16 10:25:00,30.78,30.9,30.78,30.86,20000.0,17.2266,17.2938,17.2266,17.2714,20000.0
2008-07-16 10:30:00,30.88,30.9,30.74,30.8,19600.0,17.2826,17.2938,17.2042,17.2378,19600.0
2008-07-16 10:35:00,30.81,31.16,30.81,31.16,58200.0,17.2434,17.4393,17.2434,17.4393,58200.0
2008-07-16 10:40:00,31.17,31.27,31.13,31.23,49700.0,17.4449,17.5008,17.4225,17.4785,49700.0
2008-07-16 10:45:00,31.21,31.34,31.21,31.26,45300.0,17.4673,17.54,17.4673,17.4952,45300.0
2008-07-16 10:50:00,31.26,31.38,31.25,31.31,33300.0,17.4952,17.5624,17.4897,17.5232,33300.0
2008-07-16 10:55:00,31.3,31.37,31.28,31.32,29300.0,17.5176,17.5568,17.5064,17.5288,29300.0
2008-07-16 11:00:00,31.32,31.48,31.32,31.48,35000.0,17.5288,17.6184,17.5288,17.6184,35000.0
2008-07-16 11:05:00,31.48,31.58,31.4,31.4,60300.0,17.6184,17.6743,17.5736,17.5736,60300.0
2008-07-16 11:10:00,31.4,31.53,31.39,31.52,33400.0,17.5736,17.6464,17.568,17.6408,33400.0
2008-07-16 11:15:00,31.53,31.56,31.5,31.52,18600.0,17.6464,17.6631,17.6296,17.6408,18600.0
2008-07-16 11:20:00,31.5,31.5,31.43,31.44,41000.0,17.6296,17.6296,17.5904,17.596,41000.0
2008-07-16 11:25:00,31.43,31.54,31.43,31.47,37900.0,17.5904,17.652,17.5904,17.6128,37900.0
2008-07-16 11:30:00,31.48,31.54,31.47,31.53,30600.0,17.6184,17.652,17.6128,17.6464,30600.0
2008-07-16 11:35:00,31.53,31.55,31.51,31.53,55900.0,17.6464,17.6576,17.6352,17.6464,55900.0
2008-07-16 11:40:00,31.53,31.57,31.53,31.53,64300.0,17.6464,17.6687,17.6464,17.6464,64300.0
2008-07-16 11:45:00,31.54,31.61,31.54,31.6,57300.0,17.652,17.6911,17.652,17.6855,57300.0
2008-07-16 11:50:00,31.6,31.69,31.59,31.67,36700.0,17.6855,17.7359,17.6799,17.7247,36700.0
2008-07-16 11:55:00,31.66,31.7,31.6,31.6,30700.0,17.7191,17.7415,17.6855,17.6855,30700.0
2008-07-16 12:00:00,31.6,31.67,31.58,31.66,77900.0,17.6855,17.7247,17.6743,17.7191,77900.0
2008-07-16 12:05:00,31.66,31.67,31.6,31.62,49300.0,17.7191,17.7247,17.6855,17.6967,49300.0
2008-07-16 12:10:00,31.62,31.72,31.55,31.67,67700.0,17.6967,17.7527,17.6576,17.7247,67700.0
2008-07-16 12:15:00,31.66,31.67,31.62,31.65,41900.0,17.7191,17.7247,17.6967,17.7135,41900.0
2008-07-16 12:20:00,31.65,31.7,31.62,31.69,64500.0,17.7135,17.7415,17.6967,17.7359,64500.0
2008-07-16 12:25:00,31.67,31.77,31.67,31.72,34900.0,17.7247,17.7807,17.7247,17.7527,34900.0
2008-07-16 12:30:00,31.72,31.72,31.64,31.66,27200.0,17.7527,17.7527,17.7079,17.7191,27200.0
2008-07-16 12:35:00,31.66,31.7,31.63,31.64,29600.0,17.7191,17.7415,17.7023,17.7079,29600.0
2008-07-16 12:40:00,31.63,31.71,31.62,31.71,25300.0,17.7023,17.7471,17.6967,17.7471,25300.0
2008-07-16 12:45:00,31.71,31.75,31.67,31.67,26900.0,17.7471,17.7695,17.7247,17.7247,26900.0
2008-07-16 12:50:00,31.68,31.74,31.66,31.72,37500.0,17.7303,17.7639,17.7191,17.7527,37500.0
2008-07-16 12:55:00,31.72,31.73,31.66,31.69,29000.0,17.7527,17.7583,17.7191,17.7359,29000.0
2008-07-16 13:00:00,31.69,31.8,31.67,31.79,32400.0,17.7359,17.7975,17.7247,17.7919,32400.0
2008-07-16 13:05:00,31.79,31.83,31.76,31.77,22300.0,17.7919,17.8143,17.7751,17.7807,22300.0
2008-07-16 13:10:00,31.77,31.78,31.7,31.74,24000.0,17.7807,17.7863,17.7415,17.7639,24000.0
2008-07-16 13:15:00,31.74,31.8,31.73,31.74,17500.0,17.7639,17.7975,17.7583,17.7639,17500.0
2008-07-16 13:20:00,31.74,31.91,31.74,31.87,24100.0,17.7639,17.859,17.7639,17.8366,24100.0
2008-07-16 13:25:00,31.86,31.89,31.85,31.88,20500.0,17.831,17.8478,17.8255,17.8422,20500.0
2008-07-16 13:30:00,31.87,31.92,31.84,31.85,23800.0,17.8366,17.8646,17.8199,17.8255,23800.0
2008-07-16 13:35:00,31.85,31.86,31.79,31.79,16800.0,17.8255,17.831,17.7919,17.7919,16800.0
2008-07-16 13:40:00,31.79,31.84,31.79,31.84,18400.0,17.7919,17.8199,17.7919,17.8199,18400.0
2008-07-16 13:45:00,31.83,31.85,31.74,31.75,18300.0,17.8143,17.8255,17.7639,17.7695,18300.0
2008-07-16 13:50:00,31.77,31.78,31.74,31.76,14700.0,17.7807,17.7863,17.7639,17.7751,14700.0
2008-07-16 13:55:00,31.75,31.81,31.75,31.81,11200.0,17.7695,17.8031,17.7695,17.8031,11200.0
2008-07-16 14:00:00,31.82,31.86,31.71,31.74,87500.0,17.8087,17.831,17.7471,17.7639,87500.0
2008-07-16 14:05:00,31.74,31.75,31.65,31.68,44400.0,17.7639,17.7695,17.7135,17.7303,44400.0
2008-07-16 14:10:00,31.67,31.83,31.67,31.82,38300.0,17.7247,17.8143,17.7247,17.8087,38300.0
2008-07-16 14:15:00,31.82,31.91,31.8,31.88,66700.0,17.8087,17.859,17.7975,17.8422,66700.0
2008-07-16 14:20:00,31.87,31.91,31.85,31.91,22200.0,17.8366,17.859,17.8255,17.859,22200.0
2008-07-16 14:25:00,31.91,31.95,31.82,31.83,29700.0,17.859,17.8814,17.8087,17.8143,29700.0
2008-07-16 14:30:00,31.83,31.9,31.82,31.85,24700.0,17.8143,17.8534,17.8087,17.8255,24700.0
2008-07-16 14:35:00,31.84,31.95,31.84,31.88,38900.0,17.8199,17.8814,17.8199,17.8422,38900.0
2008-07-16 14:40:00,31.88,31.91,31.86,31.87,30100.0,17.8422,17.859,17.831,17.8366,30100.0
2008-07-16 14:45:00,31.86,31.88,31.8,31.84,36100.0,17.831,17.8422,17.7975,17.8199,36100.0
2008-07-16 14:50:00,31.84,31.89,31.82,31.88,26900.0,17.8199,17.8478,17.8087,17.8422,26900.0
2008-07-16 14:55:00,31.88,31.91,31.85,31.89,48400.0,17.8422,17.859,17.8255,17.8478,48400.0
2008-07-16 15:00:00,31.89,31.95,31.88,31.92,60100.0,17.8478,17.8814,17.8422,17.8646,60100.0
2008-07-16 15:05:00,31.93,31.94,31.83,31.84,45500.0,17.8702,17.8758,17.8143,17.8199,45500.0
2008-07-16 15:10:00,31.84,31.86,31.77,31.86,49400.0,17.8199,17.831,17.7807,17.831,49400.0
2008-07-16 15:15:00,31.86,31.91,31.85,31.88,66800.0,17.831,17.859,17.8255,17.8422,66800.0
2008-07-16 15:20:00,31.88,31.96,31.88,31.91,65000.0,17.8422,17.887,17.8422,17.859,65000.0
2008-07-16 15:25:00,31.9,31.91,31.87,31.89,35500.0,17.8534,17.859,17.8366,17.8478,35500.0
2008-07-16 15:30:00,31.9,31.93,31.87,31.93,62100.0,17.8534,17.8702,17.8366,17.8702,62100.0
2008-07-16 15:35:00,31.93,31.96,31.9,31.96,64700.0,17.8702,17.887,17.8534,17.887,64700.0
2008-07-16 15:40:00,31.96,31.99,31.95,31.97,79800.0,17.887,17.9038,17.8814,17.8926,79800.0
2008-07-16 15:45:00,31.98,32.0,31.95,31.99,106400.0,17.8982,17.9094,17.8814,17.9038,106400.0
2008-07-16 15:50:00,31.99,32.06,31.99,32.01,185900.0,17.9038,17.943,17.9038,17.915,185900.0
2008-07-16 15:55:00,32.01,32.03,31.99,32.03,156000.0,17.915,17.9262,17.9038,17.9262,156000.0
2008-07-17 09:30:00,31.83,32.19,31.83,32.1,52500.0,17.8143,18.0157,17.8143,17.9654,52500.0
2008-07-17 09:35:00,32.06,32.21,32.06,32.21,44600.0,17.943,18.0269,17.943,18.0269,44600.0
2008-07-17 09:40:00,32.19,32.21,32.17,32.2,27000.0,18.0157,18.0269,18.0045,18.0213,27000.0
2008-07-17 09:45:00,32.21,32.23,32.11,32.15,75600.0,18.0269,18.0381,17.971,17.9934,75600.0
2008-07-17 09:50:00,32.15,32.22,32.14,32.22,66300.0,17.9934,18.0325,17.9878,18.0325,66300.0
2008-07-17 09:55:00,32.22,32.22,32.14,32.15,33000.0,18.0325,18.0325,17.9878,17.9934,33000.0
2008-07-17 10:00:00,32.15,32.22,32.13,32.16,88600.0,17.9934,18.0325,17.9822,17.999,88600.0
2008-07-17 10:05:00,32.17,32.17,31.92,32.03,98800.0,18.0045,18.0045,17.8646,17.9262,98800.0
2008-07-17 10:10:00,32.02,32.03,31.91,31.93,51900.0,17.9206,17.9262,17.859,17.8702,51900.0
2008-07-17 10:15:00,31.95,32.06,31.92,32.04,48400.0,17.8814,17.943,17.8646,17.9318,48400.0
2008-07-17 10:20:00,32.05,32.06,31.87,31.88,37700.0,17.9374,17.943,17.8366,17.8422,37700.0
2008-07-17 10:25:00,31.87,31.91,31.8,31.85,49300.0,17.8366,17.859,17.7975,17.8255,49300.0
2008-07-17 10:30:00,31.85,31.88,31.79,31.88,24700.0,17.8255,17.8422,17.7919,17.8422,24700.0
2008-07-17 10:35:00,31.88,32.05,31.88,31.99,32100.0,17.8422,17.9374,17.8422,17.9038,32100.0
2008-07-17 10:40:00,31.98,31.99,31.85,31.92,37400.0,17.8982,17.9038,17.8255,17.8646,37400.0
2008-07-17 10:45:00,31.91,31.98,31.89,31.96,28300.0,17.859,17.8982,17.8478,17.887,28300.0
2008-07-17 10:50:00,31.96,31.97,31.88,31.93,33500.0,17.887,17.8926,17.8422,17.8702,33500.0
2008-07-17 10:55:00,31.92,31.99,31.91,31.97,30500.0,17.8646,17.9038,17.859,17.8926,30500.0
2008-07-17 11:00:00,31.97,31.99,31.81,31.82,29500.0,17.8926,17.9038,17.8031,17.8087,29500.0
2008-07-17 11:05:00,31.82,31.84,31.76,31.83,43700.0,17.8087,17.8199,17.7751,17.8143,43700.0
2008-07-17 11:10:00,31.83,31.92,31.78,31.92,37300.0,17.8143,17.8646,17.7863,17.8646,37300.0
2008-07-17 11:15:00,31.92,31.97,31.9,31.91,20400.0,17.8646,17.8926,17.8534,17.859,20400.0
2008-07-17 11:20:00,31.91,32.0,31.87,32.0,26100.0,17.859,17.9094,17.8366,17.9094,26100.0
2008-07-17 11:25:00,32.02,32.14,32.02,32.06,27000.0,17.9206,17.9878,17.9206,17.943,27000.0
2008-07-17 11:30:00,32.05,32.05,31.97,32.01,20800.0,17.9374,17.9374,17.8926,17.915,20800.0
2008-07-17 11:35:00,32.01,32.06,32.0,32.03,30200.0,17.915,17.943,17.9094,17.9262,30200.0
2008-07-17 11:40:00,32.03,32.13,31.98,32.11,65600.0,17.9262,17.9822,17.8982,17.971,65600.0
2008-07-17 11:45:00,32.11,32.12,32.01,32.01,33000.0,17.971,17.9766,17.915,17.915,33000.0
2008-07-17 11:50:00,32.02,32.04,31.98,32.03,27200.0,17.9206,17.9318,17.8982,17.9262,27200.0
2008-07-17 11:55:00,32.04,32.05,31.99,32.01,25200.0,17.9318,17.9374,17.9038,17.915,25200.0
2008-07-17 12:00:00,32.01,32.01,31.93,31.93,17300.0,17.915,17.915,17.8702,17.8702,17300.0
2008-07-17 12:05:00,31.92,31.94,31.86,31.89,30700.0,17.8646,17.8758,17.831,17.8478,30700.0
2008-07-17 12:10:00,31.88,31.91,31.88,31.9,18800.0,17.8422,17.859,17.8422,17.8534,18800.0
2008-07-17 12:15:00,31.91,31.91,31.83,31.88,26400.0,17.859,17.859,17.8143,17.8422,26400.0
2008-07-17 12:20:00,31.88,31.92,31.87,31.87,26200.0,17.8422,17.8646,17.8366,17.8366,26200.0
2008-07-17 12:25:00,31.86,31.88,31.86,31.88,28300.0,17.831,17.8422,17.831,17.8422,28300.0
2008-07-17 12:30:00,31.87,31.89,31.84,31.84,25300.0,17.8366,17.8478,17.8199,17.8199,25300.0
2008-07-17 12:35:00,31.83,31.86,31.79,31.79,24000.0,17.8143,17.831,17.7919,17.7919,24000.0
2008-07-17 12:40:00,31.78,31.8,31.78,31.79,14400.0,17.7863,17.7975,17.7863,17.7919,14400.0
2008-07-17 12:45:00,31.78,31.85,31.78,31.85,25900.0,17.7863,17.8255,17.7863,17.8255,25900.0
2008-07-17 12:50:00,31.85,31.96,31.85,31.94,37700.0,17.8255,17.887,17.8255,17.8758,37700.0
2008-07-17 12:55:00,31.94,31.97,31.91,31.92,32200.0,17.8758,17.8926,17.859,17.8646,32200.0
2008-07-17 13:00:00,31.93,31.94,31.88,31.93,43500.0,17.8702,17.8758,17.8422,17.8702,43500.0
2008-07-17 13:05:00,31.93,31.98,31.89,31.94,38600.0,17.8702,17.8982,17.8478,17.8758,38600.0
2008-07-17 13:10:00,31.95,31.95,31.88,31.91,144300.0,17.8814,17.8814,17.8422,17.859,144300.0
2008-07-17 13:15:00,31.9,31.95,31.89,31.95,139600.0,17.8534,17.8814,17.8478,17.8814,139600.0
2008-07-17 13:20:00,31.95,31.96,31.91,31.95,76900.0,17.8814,17.887,17.859,17.8814,76900.0
2008-07-17 13:25:00,31.95,31.95,31.9,31.9,46900.0,17.8814,17.8814,17.8534,17.8534,46900.0
2008-07-17 13:30:00,31.91,31.95,31.91,31.93,74500.0,17.859,17.8814,17.859,17.8702,74500.0
2008-07-17 13:35:00,31.93,31.98,31.93,31.97,135500.0,17.8702,17.8982,17.8702,17.8926,135500.0
2008-07-17 13:40:00,31.97,32.0,31.96,31.96,60400.0,17.8926,17.9094,17.887,17.887,60400.0
2008-07-17 13:45:00,31.96,32.0,31.93,32.0,71700.0,17.887,17.9094,17.8702,17.9094,71700.0
2008-07-17 13:50:00,31.99,32.03,31.97,31.98,133400.0,17.9038,17.9262,17.8926,17.8982,133400.0
2008-07-17 13:55:00,31.98,32.05,31.98,32.04,61200.0,17.8982,17.9374,17.8982,17.9318,61200.0
2008-07-17 14:00:00,32.04,32.12,32.04,32.1,57600.0,17.9318,17.9766,17.9318,17.9654,57600.0
2008-07-17 14:05:00,32.11,32.17,32.11,32.14,51200.0,17.971,18.0045,17.971,17.9878,51200.0
2008-07-17 14:10:00,32.14,32.17,32.09,32.12,56900.0,17.9878,18.0045,17.9598,17.9766,56900.0
2008-07-17 14:15:00,32.12,32.14,32.05,32.13,74600.0,17.9766,17.9878,17.9374,17.9822,74600.0
2008-07-17 14:20:00,32.14,32.24,32.14,32.21,58600.0,17.9878,18.0437,17.9878,18.0269,58600.0
2008-07-17 14:25:00,32.21,32.33,32.21,32.28,46600.0,18.0269,18.0941,18.0269,18.0661,46600.0
2008-07-17 14:30:00,32.29,32.29,32.24,32.26,51600.0,18.0717,18.0717,18.0437,18.0549,51600.0
2008-07-17 14:35:00,32.26,32.28,32.24,32.27,42800.0,18.0549,18.0661,18.0437,18.0605,42800.0
2008-07-17 14:40:00,32.27,32.32,32.23,32.3,83800.0,18.0605,18.0885,18.0381,18.0773,83800.0
2008-07-17 14:45:00,32.31,32.33,32.25,32.31,113400.0,18.0829,18.0941,18.0493,18.0829,113400.0
2008-07-17 14:50:00,32.32,32.38,32.32,32.37,52900.0,18.0885,18.1221,18.0885,18.1165,52900.0
2008-07-17 14:55:00,32.37,32.38,32.34,32.38,98500.0,18.1165,18.1221,18.0997,18.1221,98500.0
2008-07-17 15:00:00,32.37,32.47,32.36,32.43,81900.0,18.1165,18.1724,18.1109,18.1501,81900.0
2008-07-17 15:05:00,32.43,32.46,32.41,32.43,80900.0,18.1501,18.1669,18.1389,18.1501,80900.0
2008-07-17 15:10:00,32.43,32.49,32.42,32.48,109400.0,18.1501,18.1836,18.1445,18.178,109400.0
2008-07-17 15:15:00,32.49,32.56,32.45,32.55,149100.0,18.1836,18.2228,18.1613,18.2172,149100.0
2008-07-17 15:20:00,32.54,32.57,32.52,32.52,83700.0,18.2116,18.2284,18.2004,18.2004,83700.0
2008-07-17 15:25:00,32.53,32.55,32.49,32.5,143200.0,18.206,18.2172,18.1836,18.1892,143200.0
2008-07-17 15:30:00,32.51,32.58,32.5,32.53,247500.0,18.1948,18.234,18.1892,18.206,247500.0
2008-07-17 15:35:00,32.53,32.54,32.45,32.45,201800.0,18.206,18.2116,18.1613,18.1613,201800.0
2008-07-17 15:40:00,32.45,32.57,32.45,32.57,121600.0,18.1613,18.2284,18.1613,18.2284,121600.0
2008-07-17 15:45:00,32.56,32.68,32.56,32.68,150000.0,18.2228,18.29,18.2228,18.29,150000.0
2008-07-17 15:50:00,32.68,32.68,32.64,32.64,179100.0,18.29,18.29,18.2676,18.2676,179100.0
2008-07-17 15:55:00,32.63,32.71,32.62,32.7,232500.0,18.262,18.3068,18.2564,18.3012,232500.0
2008-07-18 09:30:00,32.41,32.96,32.33,32.66,630300.0,18.1389,18.4467,18.0941,18.2788,630300.0
2008-07-18 09:35:00,32.62,32.66,32.49,32.54,35000.0,18.2564,18.2788,18.1836,18.2116,35000.0
2008-07-18 09:40:00,32.54,32.65,32.53,32.57,40600.0,18.2116,18.2732,18.206,18.2284,40600.0
2008-07-18 09:45:00,32.56,32.58,32.5,32.55,108300.0,18.2228,18.234,18.1892,18.2172,108300.0
2008-07-18 09:50:00,32.53,32.53,32.39,32.49,95400.0,18.206,18.206,18.1277,18.1836,95400.0
2008-07-18 09:55:00,32.49,32.56,32.47,32.52,84300.0,18.1836,18.2228,18.1724,18.2004,84300.0
2008-07-18 10:00:00,32.51,32.53,32.42,32.43,58300.0,18.1948,18.206,18.1445,18.1501,58300.0
2008-07-18 10:05:00,32.45,32.61,32.4,32.56,112200.0,18.1613,18.2508,18.1333,18.2228,112200.0
2008-07-18 10:10:00,32.58,32.7,32.52,32.65,102500.0,18.234,18.3012,18.2004,18.2732,102500.0
2008-07-18 10:15:00,32.65,32.78,32.65,32.76,57900.0,18.2732,18.3459,18.2732,18.3348,57900.0
2008-07-18 10:20:00,32.75,32.76,32.69,32.75,45700.0,18.3292,18.3348,18.2956,18.3292,45700.0
2008-07-18 10:25:00,32.76,32.85,32.73,32.84,61400.0,18.3348,18.3851,18.318,18.3795,61400.0
2008-07-18 10:30:00,32.84,32.92,32.77,32.91,84400.0,18.3795,18.4243,18.3403,18.4187,84400.0
2008-07-18 10:35:00,32.92,32.95,32.76,32.77,69100.0,18.4243,18.4411,18.3348,18.3403,69100.0
2008-07-18 10:40:00,32.77,32.87,32.77,32.87,37400.0,18.3403,18.3963,18.3403,18.3963,37400.0
2008-07-18 10:45:00,32.87,32.98,32.87,32.96,46400.0,18.3963,18.4579,18.3963,18.4467,46400.0
2008-07-18 10:50:00,32.96,32.97,32.9,32.97,61700.0,18.4467,18.4523,18.4131,18.4523,61700.0
2008-07-18 10:55:00,32.96,32.97,32.92,32.92,34500.0,18.4467,18.4523,18.4243,18.4243,34500.0
2008-07-18 11:00:00,32.93,32.97,32.93,32.95,16800.0,18.4299,18.4523,18.4299,18.4411,16800.0
2008-07-18 11:05:00,32.96,32.96,32.87,32.95,27500.0,18.4467,18.4467,18.3963,18.4411,27500.0
2008-07-18 11:10:00,32.96,33.15,32.96,33.13,48300.0,18.4467,18.553,18.4467,18.5418,48300.0
2008-07-18 11:15:00,33.11,33.15,33.1,33.11,25800.0,18.5306,18.553,18.525,18.5306,25800.0
2008-07-18 11:20:00,33.09,33.13,33.03,33.03,30500.0,18.5194,18.5418,18.4859,18.4859,30500.0
2008-07-18 11:25:00,33.03,33.04,32.97,32.98,41000.0,18.4859,18.4915,18.4523,18.4579,41000.0
2008-07-18 11:30:00,32.97,33.04,32.95,32.98,40600.0,18.4523,18.4915,18.4411,18.4579,40600.0
2008-07-18 11:35:00,32.97,32.98,32.92,32.92,51800.0,18.4523,18.4579,18.4243,18.4243,51800.0
2008-07-18 11:40:00,32.92,32.92,32.87,32.88,43800.0,18.4243,18.4243,18.3963,18.4019,43800.0
2008-07-18 11:45:00,32.88,32.9,32.85,32.86,28500.0,18.4019,18.4131,18.3851,18.3907,28500.0
2008-07-18 11:50:00,32.85,32.9,32.84,32.84,53100.0,18.3851,18.4131,18.3795,18.3795,53100.0
2008-07-18 11:55:00,32.85,32.85,32.76,32.8,57300.0,18.3851,18.3851,18.3348,18.3571,57300.0
2008-07-18 12:00:00,32.8,32.83,32.79,32.83,24100.0,18.3571,18.3739,18.3515,18.3739,24100.0
2008-07-18 12:05:00,32.83,32.84,32.78,32.78,22100.0,18.3739,18.3795,18.3459,18.3459,22100.0
2008-07-18 12:10:00,32.79,32.8,32.67,32.69,79400.0,18.3515,18.3571,18.2844,18.2956,79400.0
2008-07-18 12:15:00,32.68,32.72,32.63,32.66,82800.0,18.29,18.3124,18.262,18.2788,82800.0
2008-07-18 12:20:00,32.66,32.74,32.66,32.74,36200.0,18.2788,18.3236,18.2788,18.3236,36200.0
2008-07-18 12:25:00,32.74,32.76,32.7,32.7,29800.0,18.3236,18.3348,18.3012,18.3012,29800.0
2008-07-18 12:30:00,32.7,32.7,32.56,32.59,79700.0,18.3012,18.3012,18.2228,18.2396,79700.0
2008-07-18 12:35:00,32.59,32.65,32.59,32.63,55200.0,18.2396,18.2732,18.2396,18.262,55200.0
2008-07-18 12:40:00,32.63,32.67,32.59,32.67,44300.0,18.262,18.2844,18.2396,18.2844,44300.0
2008-07-18 12:45:00,32.67,32.69,32.66,32.67,16900.0,18.2844,18.2956,18.2788,18.2844,16900.0
2008-07-18 12:50:00,32.67,32.68,32.62,32.64,30400.0,18.2844,18.29,18.2564,18.2676,30400.0
2008-07-18 12:55:00,32.64,32.64,32.58,32.58,48700.0,18.2676,18.2676,18.234,18.234,48700.0
2008-07-18 13:00:00,32.58,32.67,32.58,32.62,61800.0,18.234,18.2844,18.234,18.2564,61800.0
2008-07-18 13:05:00,32.62,32.66,32.62,32.63,40700.0,18.2564,18.2788,18.2564,18.262,40700.0
2008-07-18 13:10:00,32.63,32.67,32.6,32.67,31700.0,18.262,18.2844,18.2452,18.2844,31700.0
2008-07-18 13:15:00,32.67,32.69,32.65,32.68,42700.0,18.2844,18.2956,18.2732,18.29,42700.0
2008-07-18 13:20:00,32.67,32.73,32.67,32.73,26800.0,18.2844,18.318,18.2844,18.318,26800.0
2008-07-18 13:25:00,32.73,32.74,32.66,32.69,43900.0,18.318,18.3236,18.2788,18.2956,43900.0
2008-07-18 13:30:00,32.69,32.77,32.66,32.74,66700.0,18.2956,18.3403,18.2788,18.3236,66700.0
2008-07-18 13:35:00,32.74,32.78,32.72,32.76,47500.0,18.3236,18.3459,18.3124,18.3348,47500.0
2008-07-18 13:40:00,32.76,32.85,32.76,32.79,71500.0,18.3348,18.3851,18.3348,18.3515,71500.0
2008-07-18 13:45:00,32.79,32.85,32.77,32.83,30200.0,18.3515,18.3851,18.3403,18.3739,30200.0
2008-07-18 13:50:00,32.82,32.85,32.78,32.8,34500.0,18.3683,18.3851,18.3459,18.3571,34500.0
2008-07-18 13:55:00,32.79,32.8,32.74,32.75,31700.0,18.3515,18.3571,18.3236,18.3292,31700.0
2008-07-18 14:00:00,32.74,32.75,32.69,32.7,71100.0,18.3236,18.3292,18.2956,18.3012,71100.0
2008-07-18 14:05:00,32.7,32.72,32.68,32.71,47400.0,18.3012,18.3124,18.29,18.3068,47400.0
2008-07-18 14:10:00,32.71,32.74,32.7,32.74,46700.0,18.3068,18.3236,18.3012,18.3236,46700.0
2008-07-18 14:15:00,32.75,32.84,32.75,32.84,64200.0,18.3292,18.3795,18.3292,18.3795,64200.0
2008-07-18 14:20:00,32.84,32.89,32.84,32.88,42100.0,18.3795,18.4075,18.3795,18.4019,42100.0
2008-07-18 14:25:00,32.88,32.9,32.84,32.89,61800.0,18.4019,18.4131,18.3795,18.4075,61800.0
2008-07-18 14:30:00,32.89,32.92,32.89,32.91,78300.0,18.4075,18.4243,18.4075,18.4187,78300.0
2008-07-18 14:35:00,32.9,32.97,32.9,32.95,57700.0,18.4131,18.4523,18.4131,18.4411,57700.0
2008-07-18 14:40:00,32.95,32.97,32.94,32.95,24300.0,18.4411,18.4523,18.4355,18.4411,24300.0
2008-07-18 14:45:00,32.95,32.98,32.94,32.95,32600.0,18.4411,18.4579,18.4355,18.4411,32600.0
2008-07-18 14:50:00,32.95,32.97,32.88,32.93,75400.0,18.4411,18.4523,18.4019,18.4299,75400.0
2008-07-18 14:55:00,32.93,32.97,32.89,32.97,36300.0,18.4299,18.4523,18.4075,18.4523,36300.0
2008-07-18 15:00:00,32.96,32.96,32.91,32.93,54300.0,18.4467,18.4467,18.4187,18.4299,54300.0
2008-07-18 15:05:00,32.93,32.96,32.91,32.94,143500.0,18.4299,18.4467,18.4187,18.4355,143500.0
2008-07-18 15:10:00,32.95,32.96,32.9,32.9,70200.0,18.4411,18.4467,18.4131,18.4131,70200.0
2008-07-18 15:15:00,32.9,32.91,32.82,32.84,72900.0,18.4131,18.4187,18.3683,18.3795,72900.0
2008-07-18 15:20:00,32.84,32.87,32.82,32.84,118200.0,18.3795,18.3963,18.3683,18.3795,118200.0
2008-07-18 15:25:00,32.84,32.86,32.82,32.84,46400.0,18.3795,18.3907,18.3683,18.3795,46400.0
2008-07-18 15:30:00,32.84,32.94,32.82,32.94,85400.0,18.3795,18.4355,18.3683,18.4355,85400.0
2008-07-18 15:35:00,32.94,32.98,32.93,32.96,178700.0,18.4355,18.4579,18.4299,18.4467,178700.0
2008-07-18 15:40:00,32.95,33.0,32.95,32.97,58000.0,18.4411,18.4691,18.4411,18.4523,58000.0
2008-07-18 15:45:00,32.98,33.1,32.98,33.03,107600.0,18.4579,18.525,18.4579,18.4859,107600.0
2008-07-18 15:50:00,33.03,33.05,32.97,33.04,135600.0,18.4859,18.4971,18.4523,18.4915,135600.0
2008-07-18 15:55:00,33.04,33.04,32.95,32.96,118700.0,18.4915,18.4915,18.4411,18.4467,118700.0
2008-07-21 09:30:00,33.14,33.19,32.59,32.79,40600.0,18.5474,18.5754,18.2396,18.3515,40600.0
2008-07-21 09:35:00,32.74,32.87,32.71,32.81,26100.0,18.3236,18.3963,18.3068,18.3627,26100.0
2008-07-21 09:40:00,32.82,32.91,32.81,32.83,29600.0,18.3683,18.4187,18.3627,18.3739,29600.0
2008-07-21 09:45:00,32.83,32.99,32.82,32.99,69300.0,18.3739,18.4635,18.3683,18.4635,69300.0
2008-07-21 09:50:00,32.98,33.13,32.95,33.1,46300.0,18.4579,18.5418,18.4411,18.525,46300.0
2008-07-21 09:55:00,33.11,33.11,33.0,33.0,25600.0,18.5306,18.5306,18.4691,18.4691,25600.0
2008-07-21 10:00:00,33.02,33.08,32.9,32.99,41000.0,18.4803,18.5138,18.4131,18.4635,41000.0
2008-07-21 10:05:00,33.0,33.0,32.92,32.98,73800.0,18.4691,18.4691,18.4243,18.4579,73800.0
2008-07-21 10:10:00,32.98,32.99,32.94,32.97,26600.0,18.4579,18.4635,18.4355,18.4523,26600.0
2008-07-21 10:15:00,32.96,33.03,32.93,33.0,50700.0,18.4467,18.4859,18.4299,18.4691,50700.0
2008-07-21 10:20:00,32.99,33.0,32.93,32.93,57600.0,18.4635,18.4691,18.4299,18.4299,57600.0
2008-07-21 10:25:00,32.93,33.02,32.93,32.98,90400.0,18.4299,18.4803,18.4299,18.4579,90400.0
2008-07-21 10:30:00,32.98,32.99,32.88,32.95,96400.0,18.4579,18.4635,18.4019,18.4411,96400.0
2008-07-21 10:35:00,32.95,32.96,32.87,32.94,62100.0,18.4411,18.4467,18.3963,18.4355,62100.0
2008-07-21 10:40:00,32.95,33.06,32.92,33.03,44300.0,18.4411,18.5027,18.4243,18.4859,44300.0
2008-07-21 10:45:00,33.04,33.07,32.95,33.06,42900.0,18.4915,18.5082,18.4411,18.5027,42900.0
2008-07-21 10:50:00,33.06,33.08,33.01,33.07,36100.0,18.5027,18.5138,18.4747,18.5082,36100.0
2008-07-21 10:55:00,33.07,33.07,32.95,32.96,30200.0,18.5082,18.5082,18.4411,18.4467,30200.0
2008-07-21 11:00:00,32.95,33.01,32.92,33.0,45400.0,18.4411,18.4747,18.4243,18.4691,45400.0
2008-07-21 11:05:00,32.99,33.06,32.99,33.06,23800.0,18.4635,18.5027,18.4635,18.5027,23800.0
2008-07-21 11:10:00,33.07,33.07,32.98,32.98,38700.0,18.5082,18.5082,18.4579,18.4579,38700.0
2008-07-21 11:15:00,32.99,33.02,32.96,32.99,9500.0,18.4635,18.4803,18.4467,18.4635,9500.0
2008-07-21 11:20:00,32.99,33.06,32.95,33.06,28000.0,18.4635,18.5027,18.4411,18.5027,28000.0
2008-07-21 11:25:00,33.05,33.06,32.99,33.0,41500.0,18.4971,18.5027,18.4635,18.4691,41500.0
2008-07-21 11:30:00,33.01,33.01,32.88,32.91,36600.0,18.4747,18.4747,18.4019,18.4187,36600.0
2008-07-21 11:35:00,32.9,33.0,32.87,32.97,113200.0,18.4131,18.4691,18.3963,18.4523,113200.0
2008-07-21 11:40:00,32.98,33.01,32.94,32.96,42700.0,18.4579,18.4747,18.4355,18.4467,42700.0
2008-07-21 11:45:00,32.97,33.02,32.9,32.98,109000.0,18.4523,18.4803,18.4131,18.4579,109000.0
2008-07-21 11:50:00,32.98,33.03,32.96,33.0,55800.0,18.4579,18.4859,18.4467,18.4691,55800.0
2008-07-21 11:55:00,32.99,33.03,32.92,32.94,88900.0,18.4635,18.4859,18.4243,18.4355,88900.0
2008-07-21 12:00:00,32.94,32.96,32.88,32.92,40900.0,18.4355,18.4467,18.4019,18.4243,40900.0
2008-07-21 12:05:00,32.93,33.0,32.9,32.98,93900.0,18.4299,18.4691,18.4131,18.4579,93900.0
2008-07-21 12:10:00,32.99,32.99,32.95,32.97,22600.0,18.4635,18.4635,18.4411,18.4523,22600.0
2008-07-21 12:15:00,32.97,32.98,32.94,32.96,22900.0,18.4523,18.4579,18.4355,18.4467,22900.0
2008-07-21 12:20:00,32.97,33.01,32.94,33.01,33700.0,18.4523,18.4747,18.4355,18.4747,33700.0
2008-07-21 12:25:00,33.02,33.11,33.02,33.11,31800.0,18.4803,18.5306,18.4803,18.5306,31800.0
2008-07-21 12:30:00,33.1,33.19,33.09,33.17,47900.0,18.525,18.5754,18.5194,18.5642,47900.0
2008-07-21 12:35:00,33.18,33.22,33.15,33.18,26700.0,18.5698,18.5922,18.553,18.5698,26700.0
2008-07-21 12:40:00,33.18,33.18,33.13,33.16,22400.0,18.5698,18.5698,18.5418,18.5586,22400.0
2008-07-21 12:45:00,33.15,33.17,33.13,33.15,31800.0,18.553,18.5642,18.5418,18.553,31800.0
2008-07-21 12:50:00,33.15,33.16,33.11,33.11,18600.0,18.553,18.5586,18.5306,18.5306,18600.0
2008-07-21 12:55:00,33.11,33.12,33.07,33.09,32600.0,18.5306,18.5362,18.5082,18.5194,32600.0
2008-07-21 13:00:00,33.09,33.16,33.09,33.15,29500.0,18.5194,18.5586,18.5194,18.553,29500.0
2008-07-21 13:05:00,33.15,33.15,33.1,33.14,25200.0,18.553,18.553,18.525,18.5474,25200.0
2008-07-21 13:10:00,33.14,33.15,33.08,33.13,32000.0,18.5474,18.553,18.5138,18.5418,32000.0
2008-07-21 13:15:00,33.14,33.21,33.13,33.21,61400.0,18.5474,18.5866,18.5418,18.5866,61400.0
2008-07-21 13:20:00,33.21,33.23,33.18,33.19,25700.0,18.5866,18.5978,18.5698,18.5754,25700.0
2008-07-21 13:25:00,33.18,33.23,33.13,33.14,54000.0,18.5698,18.5978,18.5418,18.5474,54000.0
2008-07-21 13:30:00,33.14,33.14,33.1,33.13,18500.0,18.5474,18.5474,18.525,18.5418,18500.0
2008-07-21 13:35:00,33.12,33.18,33.12,33.16,47300.0,18.5362,18.5698,18.5362,18.5586,47300.0
2008-07-21 13:40:00,33.16,33.19,33.12,33.15,162000.0,18.5586,18.5754,18.5362,18.553,162000.0
2008-07-21 13:45:00,33.16,33.19,33.12,33.13,51900.0,18.5586,18.5754,18.5362,18.5418,51900.0
2008-07-21 13:50:00,33.13,33.2,33.13,33.19,43600.0,18.5418,18.581,18.5418,18.5754,43600.0
2008-07-21 13:55:00,33.17,33.22,33.17,33.2,39500.0,18.5642,18.5922,18.5642,18.581,39500.0
2008-07-21 14:00:00,33.21,33.25,33.2,33.23,59600.0,18.5866,18.609,18.581,18.5978,59600.0
2008-07-21 14:05:00,33.23,33.25,33.2,33.24,30900.0,18.5978,18.609,18.581,18.6034,30900.0
2008-07-21 14:10:00,33.24,33.27,33.22,33.23,39600.0,18.6034,18.6202,18.5922,18.5978,39600.0
2008-07-21 14:15:00,33.24,33.29,33.23,33.27,27900.0,18.6034,18.6314,18.5978,18.6202,27900.0
2008-07-21 14:20:00,33.27,33.28,33.24,33.25,39600.0,18.6202,18.6258,18.6034,18.609,39600.0
2008-07-21 14:25:00,33.24,33.29,33.23,33.23,39800.0,18.6034,18.6314,18.5978,18.5978,39800.0
2008-07-21 14:30:00,33.23,33.25,33.21,33.24,43800.0,18.5978,18.609,18.5866,18.6034,43800.0
2008-07-21 14:35:00,33.24,33.26,33.21,33.24,44400.0,18.6034,18.6146,18.5866,18.6034,44400.0
2008-07-21 14:40:00,33.23,33.24,33.2,33.21,27600.0,18.5978,18.6034,18.581,18.5866,27600.0
2008-07-21 14:45:00,33.22,33.24,33.19,33.23,34700.0,18.5922,18.6034,18.5754,18.5978,34700.0
2008-07-21 14:50:00,33.23,33.23,33.18,33.18,22200.0,18.5978,18.5978,18.5698,18.5698,22200.0
2008-07-21 14:55:00,33.18,33.2,33.13,33.15,30800.0,18.5698,18.581,18.5418,18.553,30800.0
2008-07-21 15:00:00,33.16,33.17,33.12,33.13,35200.0,18.5586,18.5642,18.5362,18.5418,35200.0
2008-07-21 15:05:00,33.13,33.14,33.08,33.11,54800.0,18.5418,18.5474,18.5138,18.5306,54800.0
2008-07-21 15:10:00,33.1,33.15,33.07,33.13,59600.0,18.525,18.553,18.5082,18.5418,59600.0
2008-07-21 15:15:00,33.14,33.19,33.13,33.13,72400.0,18.5474,18.5754,18.5418,18.5418,72400.0
2008-07-21 15:20:00,33.14,33.18,33.13,33.15,40300.0,18.5474,18.5698,18.5418,18.553,40300.0
2008-07-21 15:25:00,33.16,33.16,33.1,33.11,29900.0,18.5586,18.5586,18.525,18.5306,29900.0
2008-07-21 15:30:00,33.12,33.12,33.07,33.09,22900.0,18.5362,18.5362,18.5082,18.5194,22900.0
2008-07-21 15:35:00,33.08,33.12,33.07,33.11,62900.0,18.5138,18.5362,18.5082,18.5306,62900.0
2008-07-21 15:40:00,33.12,33.18,33.1,33.15,130600.0,18.5362,18.5698,18.525,18.553,130600.0
2008-07-21 15:45:00,33.15,33.24,33.14,33.23,88800.0,18.553,18.6034,18.5474,18.5978,88800.0
2008-07-21 15:50:00,33.23,33.24,33.2,33.21,160400.0,18.5978,18.6034,18.581,18.5866,160400.0
2008-07-21 15:55:00,33.21,33.22,33.19,33.2,132400.0,18.5866,18.5922,18.5754,18.581,132400.0
2008-07-22 09:30:00,33.22,33.51,32.84,33.45,118800.0,18.5922,18.7545,18.3795,18.7209,118800.0
2008-07-22 09:35:00,33.44,33.59,33.37,33.48,82000.0,18.7153,18.7993,18.6761,18.7377,82000.0
2008-07-22 09:40:00,33.48,33.51,33.29,33.41,113300.0,18.7377,18.7545,18.6314,18.6985,113300.0
2008-07-22 09:45:00,33.4,33.4,33.26,33.38,50300.0,18.6929,18.6929,18.6146,18.6817,50300.0
2008-07-22 09:50:00,33.39,33.44,33.3,33.34,88700.0,18.6873,18.7153,18.637,18.6594,88700.0
2008-07-22 09:55:00,33.34,33.38,33.29,33.31,70900.0,18.6594,18.6817,18.6314,18.6426,70900.0
2008-07-22 10:00:00,33.32,33.56,33.29,33.55,57700.0,18.6482,18.7825,18.6314,18.7769,57700.0
2008-07-22 10:05:00,33.54,33.59,33.48,33.5,55500.0,18.7713,18.7993,18.7377,18.7489,55500.0
2008-07-22 10:10:00,33.5,33.54,33.43,33.43,51000.0,18.7489,18.7713,18.7097,18.7097,51000.0
2008-07-22 10:15:00,33.45,33.57,33.41,33.56,50400.0,18.7209,18.7881,18.6985,18.7825,50400.0
2008-07-22 10:20:00,33.56,33.59,33.4,33.49,65300.0,18.7825,18.7993,18.6929,18.7433,65300.0
2008-07-22 10:25:00,33.49,33.52,33.34,33.35,69500.0,18.7433,18.7601,18.6594,18.665,69500.0
2008-07-22 10:30:00,33.36,33.42,33.27,33.28,76700.0,18.6706,18.7041,18.6202,18.6258,76700.0
2008-07-22 10:35:00,33.28,33.32,33.27,33.29,47900.0,18.6258,18.6482,18.6202,18.6314,47900.0
2008-07-22 10:40:00,33.29,33.35,33.29,33.34,34700.0,18.6314,18.665,18.6314,18.6594,34700.0
2008-07-22 10:45:00,33.34,33.34,33.29,33.31,26900.0,18.6594,18.6594,18.6314,18.6426,26900.0
2008-07-22 10:50:00,33.31,33.36,33.29,33.3,72900.0,18.6426,18.6706,18.6314,18.637,72900.0
2008-07-22 10:55:00,33.29,33.31,33.25,33.3,38400.0,18.6314,18.6426,18.609,18.637,38400.0
2008-07-22 11:00:00,33.29,33.41,33.29,33.39,56800.0,18.6314,18.6985,18.6314,18.6873,56800.0
2008-07-22 11:05:00,33.4,33.45,33.34,33.41,67900.0,18.6929,18.7209,18.6594,18.6985,67900.0
2008-07-22 11:10:00,33.42,33.47,33.38,33.41,29800.0,18.7041,18.7321,18.6817,18.6985,29800.0
2008-07-22 11:15:00,33.42,33.51,33.41,33.41,69100.0,18.7041,18.7545,18.6985,18.6985,69100.0
2008-07-22 11:20:00,33.41,33.56,33.41,33.55,76600.0,18.6985,18.7825,18.6985,18.7769,76600.0
2008-07-22 11:25:00,33.56,33.57,33.52,33.54,40400.0,18.7825,18.7881,18.7601,18.7713,40400.0
2008-07-22 11:30:00,33.55,33.57,33.49,33.5,32200.0,18.7769,18.7881,18.7433,18.7489,32200.0
2008-07-22 11:35:00,33.49,33.51,33.41,33.43,29600.0,18.7433,18.7545,18.6985,18.7097,29600.0
2008-07-22 11:40:00,33.43,33.46,33.38,33.38,21400.0,18.7097,18.7265,18.6817,18.6817,21400.0
2008-07-22 11:45:00,33.38,33.41,33.35,33.37,29700.0,18.6817,18.6985,18.665,18.6761,29700.0
2008-07-22 11:50:00,33.38,33.39,33.25,33.34,69900.0,18.6817,18.6873,18.609,18.6594,69900.0
2008-07-22 11:55:00,33.35,33.36,33.29,33.3,23100.0,18.665,18.6706,18.6314,18.637,23100.0
2008-07-22 12:00:00,33.3,33.36,33.29,33.34,21700.0,18.637,18.6706,18.6314,18.6594,21700.0
2008-07-22 12:05:00,33.34,33.4,33.31,33.4,30000.0,18.6594,18.6929,18.6426,18.6929,30000.0
2008-07-22 12:10:00,33.4,33.42,33.33,33.35,25500.0,18.6929,18.7041,18.6538,18.665,25500.0
2008-07-22 12:15:00,33.35,33.41,33.35,33.38,18900.0,18.665,18.6985,18.665,18.6817,18900.0
2008-07-22 12:20:00,33.37,33.39,33.33,33.38,20700.0,18.6761,18.6873,18.6538,18.6817,20700.0
2008-07-22 12:25:00,33.4,33.41,33.3,33.33,54000.0,18.6929,18.6985,18.637,18.6538,54000.0
2008-07-22 12:30:00,33.33,33.37,33.3,33.3,28000.0,18.6538,18.6761,18.637,18.637,28000.0
2008-07-22 12:35:00,33.3,33.32,33.27,33.29,34200.0,18.637,18.6482,18.6202,18.6314,34200.0
2008-07-22 12:40:00,33.29,33.33,33.25,33.3,30300.0,18.6314,18.6538,18.609,18.637,30300.0
2008-07-22 12:45:00,33.3,33.34,33.24,33.31,37800.0,18.637,18.6594,18.6034,18.6426,37800.0
2008-07-22 12:50:00,33.31,33.35,33.27,33.34,28400.0,18.6426,18.665,18.6202,18.6594,28400.0
2008-07-22 12:55:00,33.34,33.34,33.32,33.32,13100.0,18.6594,18.6594,18.6482,18.6482,13100.0
2008-07-22 13:00:00,33.33,33.35,33.25,33.27,35600.0,18.6538,18.665,18.609,18.6202,35600.0
2008-07-22 13:05:00,33.26,33.39,33.25,33.39,53000.0,18.6146,18.6873,18.609,18.6873,53000.0
2008-07-22 13:10:00,33.37,33.4,33.37,33.39,25900.0,18.6761,18.6929,18.6761,18.6873,25900.0
2008-07-22 13:15:00,33.38,33.42,33.38,33.39,40400.0,18.6817,18.7041,18.6817,18.6873,40400.0
2008-07-22 13:20:00,33.39,33.44,33.39,33.44,13600.0,18.6873,18.7153,18.6873,18.7153,13600.0
2008-07-22 13:25:00,33.43,33.46,33.38,33.41,37800.0,18.7097,18.7265,18.6817,18.6985,37800.0
2008-07-22 13:30:00,33.4,33.43,33.37,33.4,20600.0,18.6929,18.7097,18.6761,18.6929,20600.0
2008-07-22 13:35:00,33.4,33.49,33.39,33.47,66500.0,18.6929,18.7433,18.6873,18.7321,66500.0
2008-07-22 13:40:00,33.46,33.5,33.44,33.49,58700.0,18.7265,18.7489,18.7153,18.7433,58700.0
2008-07-22 13:45:00,33.48,33.5,33.45,33.49,40800.0,18.7377,18.7489,18.7209,18.7433,40800.0
2008-07-22 13:50:00,33.5,33.52,33.43,33.45,78900.0,18.7489,18.7601,18.7097,18.7209,78900.0
2008-07-22 13:55:00,33.45,33.46,33.41,33.44,45900.0,18.7209,18.7265,18.6985,18.7153,45900.0
2008-07-22 14:00:00,33.44,33.44,33.36,33.43,82600.0,18.7153,18.7153,18.6706,18.7097,82600.0
2008-07-22 14:05:00,33.42,33.46,33.39,33.42,67700.0,18.7041,18.7265,18.6873,18.7041,67700.0
2008-07-22 14:10:00,33.42,33.43,33.3,33.32,101900.0,18.7041,18.7097,18.637,18.6482,101900.0
2008-07-22 14:15:00,33.32,33.37,33.3,33.32,64100.0,18.6482,18.6761,18.637,18.6482,64100.0
2008-07-22 14:20:00,33.32,33.35,33.31,33.33,37800.0,18.6482,18.665,18.6426,18.6538,37800.0
2008-07-22 14:25:00,33.33,33.38,33.26,33.37,56300.0,18.6538,18.6817,18.6146,18.6761,56300.0
2008-07-22 14:30:00,33.38,33.41,33.36,33.38,49800.0,18.6817,18.6985,18.6706,18.6817,49800.0
2008-07-22 14:35:00,33.38,33.39,33.32,33.39,35000.0,18.6817,18.6873,18.6482,18.6873,35000.0
2008-07-22 14:40:00,33.39,33.5,33.37,33.49,64100.0,18.6873,18.7489,18.6761,18.7433,64100.0
2008-07-22 14:45:00,33.49,33.49,33.45,33.45,48900.0,18.7433,18.7433,18.7209,18.7209,48900.0
2008-07-22 14:50:00,33.45,33.47,33.42,33.42,29900.0,18.7209,18.7321,18.7041,18.7041,29900.0
2008-07-22 14:55:00,33.42,33.43,33.37,33.43,59800.0,18.7041,18.7097,18.6761,18.7097,59800.0
2008-07-22 15:00:00,33.43,33.44,33.36,33.38,70800.0,18.7097,18.7153,18.6706,18.6817,70800.0
2008-07-22 15:05:00,33.38,33.44,33.35,33.35,67600.0,18.6817,18.7153,18.665,18.665,67600.0
2008-07-22 15:10:00,33.36,33.39,33.35,33.35,54800.0,18.6706,18.6873,18.665,18.665,54800.0
2008-07-22 15:15:00,33.36,33.39,33.33,33.37,34300.0,18.6706,18.6873,18.6538,18.6761,34300.0
2008-07-22 15:20:00,33.37,33.42,33.35,33.42,52600.0,18.6761,18.7041,18.665,18.7041,52600.0
2008-07-22 15:25:00,33.42,33.46,33.39,33.44,52900.0,18.7041,18.7265,18.6873,18.7153,52900.0
2008-07-22 15:30:00,33.43,33.54,33.42,33.52,63100.0,18.7097,18.7713,18.7041,18.7601,63100.0
2008-07-22 15:35:00,33.52,33.55,33.5,33.54,69700.0,18.7601,18.7769,18.7489,18.7713,69700.0
2008-07-22 15:40:00,33.55,33.65,33.54,33.61,123200.0,18.7769,18.8329,18.7713,18.8105,123200.0
2008-07-22 15:45:00,33.63,33.64,33.58,33.58,85000.0,18.8217,18.8273,18.7937,18.7937,85000.0
2008-07-22 15:50:00,33.59,33.68,33.59,33.65,128200.0,18.7993,18.8496,18.7993,18.8329,128200.0
2008-07-22 15:55:00,33.66,33.69,33.63,33.69,134200.0,18.8385,18.8552,18.8217,18.8552,134200.0
2008-07-23 09:30:00,33.81,33.88,33.51,33.58,58500.0,18.9224,18.9616,18.7545,18.7937,58500.0
2008-07-23 09:35:00,33.6,33.66,33.55,33.59,17500.0,18.8049,18.8385,18.7769,18.7993,17500.0
2008-07-23 09:40:00,33.59,33.62,33.52,33.57,150800.0,18.7993,18.8161,18.7601,18.7881,150800.0
2008-07-23 09:45:00,33.58,33.62,33.45,33.46,49100.0,18.7937,18.8161,18.7209,18.7265,49100.0
2008-07-23 09:50:00,33.46,33.56,33.46,33.5,47900.0,18.7265,18.7825,18.7265,18.7489,47900.0
2008-07-23 09:55:00,33.51,33.58,33.48,33.55,35900.0,18.7545,18.7937,18.7377,18.7769,35900.0
2008-07-23 10:00:00,33.55,33.6,33.51,33.6,57100.0,18.7769,18.8049,18.7545,18.8049,57100.0
2008-07-23 10:05:00,33.6,33.61,33.54,33.57,60200.0,18.8049,18.8105,18.7713,18.7881,60200.0
2008-07-23 10:10:00,33.58,33.6,33.56,33.59,37800.0,18.7937,18.8049,18.7825,18.7993,37800.0
2008-07-23 10:15:00,33.6,33.76,33.58,33.75,68100.0,18.8049,18.8944,18.7937,18.8888,68100.0
2008-07-23 10:20:00,33.76,34.0,33.76,33.92,112200.0,18.8944,19.0287,18.8944,18.984,112200.0
2008-07-23 10:25:00,33.92,34.07,33.91,33.94,59200.0,18.984,19.0679,18.9784,18.9952,59200.0
2008-07-23 10:30:00,33.94,33.94,33.82,33.82,50400.0,18.9952,18.9952,18.928,18.928,50400.0
2008-07-23 10:35:00,33.81,33.96,33.76,33.95,82900.0,18.9224,19.0064,18.8944,19.0008,82900.0
2008-07-23 10:40:00,33.94,33.95,33.85,33.87,41600.0,18.9952,19.0008,18.9448,18.956,41600.0
2008-07-23 10:45:00,33.86,33.88,33.77,33.81,35700.0,18.9504,18.9616,18.9,18.9224,35700.0
2008-07-23 10:50:00,33.83,33.91,33.8,33.88,25200.0,18.9336,18.9784,18.9168,18.9616,25200.0
2008-07-23 10:55:00,33.88,33.91,33.75,33.75,23100.0,18.9616,18.9784,18.8888,18.8888,23100.0
2008-07-23 11:00:00,33.75,33.76,33.57,33.67,77000.0,18.8888,18.8944,18.7881,18.8441,77000.0
2008-07-23 11:05:00,33.67,33.67,33.6,33.65,20300.0,18.8441,18.8441,18.8049,18.8329,20300.0
2008-07-23 11:10:00,33.65,33.68,33.62,33.68,33100.0,18.8329,18.8496,18.8161,18.8496,33100.0
2008-07-23 11:15:00,33.68,33.77,33.68,33.7,23400.0,18.8496,18.9,18.8496,18.8608,23400.0
2008-07-23 11:20:00,33.69,33.69,33.63,33.64,30200.0,18.8552,18.8552,18.8217,18.8273,30200.0
2008-07-23 11:25:00,33.64,33.69,33.63,33.67,31900.0,18.8273,18.8552,18.8217,18.8441,31900.0
2008-07-23 11:30:00,33.66,33.68,33.61,33.64,26100.0,18.8385,18.8496,18.8105,18.8273,26100.0
2008-07-23 11:35:00,33.65,33.65,33.6,33.6,33700.0,18.8329,18.8329,18.8049,18.8049,33700.0
2008-07-23 11:40:00,33.61,33.64,33.58,33.6,29900.0,18.8105,18.8273,18.7937,18.8049,29900.0
2008-07-23 11:45:00,33.6,33.63,33.51,33.52,47400.0,18.8049,18.8217,18.7545,18.7601,47400.0
2008-07-23 11:50:00,33.52,33.54,33.47,33.47,51200.0,18.7601,18.7713,18.7321,18.7321,51200.0
2008-07-23 11:55:00,33.47,33.49,33.42,33.49,41600.0,18.7321,18.7433,18.7041,18.7433,41600.0
2008-07-23 12:00:00,33.49,33.55,33.49,33.52,33700.0,18.7433,18.7769,18.7433,18.7601,33700.0
2008-07-23 12:05:00,33.53,33.55,33.45,33.45,50700.0,18.7657,18.7769,18.7209,18.7209,50700.0
2008-07-23 12:10:00,33.45,33.45,33.3,33.36,55300.0,18.7209,18.7209,18.637,18.6706,55300.0
2008-07-23 12:15:00,33.36,33.44,33.31,33.4,69200.0,18.6706,18.7153,18.6426,18.6929,69200.0
2008-07-23 12:20:00,33.39,33.41,33.33,33.41,67200.0,18.6873,18.6985,18.6538,18.6985,67200.0
2008-07-23 12:25:00,33.41,33.45,33.39,33.45,27400.0,18.6985,18.7209,18.6873,18.7209,27400.0
2008-07-23 12:30:00,33.44,33.45,33.34,33.35,29400.0,18.7153,18.7209,18.6594,18.665,29400.0
2008-07-23 12:35:00,33.35,33.52,33.34,33.52,25200.0,18.665,18.7601,18.6594,18.7601,25200.0
2008-07-23 12:40:00,33.52,33.53,33.47,33.52,12900.0,18.7601,18.7657,18.7321,18.7601,12900.0
2008-07-23 12:45:00,33.52,33.59,33.5,33.54,31900.0,18.7601,18.7993,18.7489,18.7713,31900.0
2008-07-23 12:50:00,33.55,33.63,33.55,33.62,18200.0,18.7769,18.8217,18.7769,18.8161,18200.0
2008-07-23 12:55:00,33.62,33.7,33.62,33.65,41400.0,18.8161,18.8608,18.8161,18.8329,41400.0
2008-07-23 13:00:00,33.65,33.68,33.59,33.61,18300.0,18.8329,18.8496,18.7993,18.8105,18300.0
2008-07-23 13:05:00,33.6,33.63,33.51,33.54,23100.0,18.8049,18.8217,18.7545,18.7713,23100.0
2008-07-23 13:10:00,33.54,33.6,33.53,33.57,11200.0,18.7713,18.8049,18.7657,18.7881,11200.0
2008-07-23 13:15:00,33.57,33.6,33.57,33.6,9300.0,18.7881,18.8049,18.7881,18.8049,9300.0
2008-07-23 13:20:00,33.61,33.65,33.59,33.6,37500.0,18.8105,18.8329,18.7993,18.8049,37500.0
2008-07-23 13:25:00,33.6,33.62,33.56,33.57,38500.0,18.8049,18.8161,18.7825,18.7881,38500.0
2008-07-23 13:30:00,33.56,33.56,33.46,33.46,27100.0,18.7825,18.7825,18.7265,18.7265,27100.0
2008-07-23 13:35:00,33.46,33.56,33.45,33.56,17800.0,18.7265,18.7825,18.7209,18.7825,17800.0
2008-07-23 13:40:00,33.56,33.66,33.56,33.64,32500.0,18.7825,18.8385,18.7825,18.8273,32500.0
2008-07-23 13:45:00,33.65,33.72,33.64,33.64,29600.0,18.8329,18.872,18.8273,18.8273,29600.0
2008-07-23 13:50:00,33.65,33.67,33.46,33.46,53700.0,18.8329,18.8441,18.7265,18.7265,53700.0
2008-07-23 13:55:00,33.46,33.47,33.39,33.41,58100.0,18.7265,18.7321,18.6873,18.6985,58100.0
2008-07-23 14:00:00,33.39,33.55,33.38,33.53,52400.0,18.6873,18.7769,18.6817,18.7657,52400.0
2008-07-23 14:05:00,33.54,33.6,33.53,33.58,26800.0,18.7713,18.8049,18.7657,18.7937,26800.0
2008-07-23 14:10:00,33.58,33.59,33.46,33.49,43300.0,18.7937,18.7993,18.7265,18.7433,43300.0
2008-07-23 14:15:00,33.48,33.51,33.46,33.47,44400.0,18.7377,18.7545,18.7265,18.7321,44400.0
2008-07-23 14:20:00,33.48,33.61,33.47,33.57,35600.0,18.7377,18.8105,18.7321,18.7881,35600.0
2008-07-23 14:25:00,33.58,33.74,33.57,33.72,41900.0,18.7937,18.8832,18.7881,18.872,41900.0
2008-07-23 14:30:00,33.71,33.74,33.67,33.73,42200.0,18.8664,18.8832,18.8441,18.8776,42200.0
2008-07-23 14:35:00,33.72,33.73,33.62,33.64,35600.0,18.872,18.8776,18.8161,18.8273,35600.0
2008-07-23 14:40:00,33.65,33.67,33.6,33.65,30900.0,18.8329,18.8441,18.8049,18.8329,30900.0
2008-07-23 14:45:00,33.65,33.7,33.59,33.59,30400.0,18.8329,18.8608,18.7993,18.7993,30400.0
2008-07-23 14:50:00,33.59,33.64,33.59,33.64,26400.0,18.7993,18.8273,18.7993,18.8273,26400.0
2008-07-23 14:55:00,33.64,33.64,33.57,33.59,29500.0,18.8273,18.8273,18.7881,18.7993,29500.0
2008-07-23 15:00:00,33.59,33.6,33.48,33.5,66600.0,18.7993,18.8049,18.7377,18.7489,66600.0
2008-07-23 15:05:00,33.5,33.52,33.46,33.47,53500.0,18.7489,18.7601,18.7265,18.7321,53500.0
2008-07-23 15:10:00,33.48,33.55,33.46,33.55,94900.0,18.7377,18.7769,18.7265,18.7769,94900.0
2008-07-23 15:15:00,33.55,33.56,33.49,33.53,36300.0,18.7769,18.7825,18.7433,18.7657,36300.0
2008-07-23 15:20:00,33.52,33.62,33.47,33.61,41700.0,18.7601,18.8161,18.7321,18.8105,41700.0
2008-07-23 15:25:00,33.61,33.62,33.54,33.59,67300.0,18.8105,18.8161,18.7713,18.7993,67300.0
2008-07-23 15:30:00,33.59,33.62,33.55,33.58,49500.0,18.7993,18.8161,18.7769,18.7937,49500.0
2008-07-23 15:35:00,33.58,33.63,33.56,33.58,68700.0,18.7937,18.8217,18.7825,18.7937,68700.0
2008-07-23 15:40:00,33.58,33.66,33.58,33.61,78600.0,18.7937,18.8385,18.7937,18.8105,78600.0
2008-07-23 15:45:00,33.61,33.67,33.58,33.67,54400.0,18.8105,18.8441,18.7937,18.8441,54400.0
2008-07-23 15:50:00,33.67,33.74,33.67,33.7,64600.0,18.8441,18.8832,18.8441,18.8608,64600.0
2008-07-23 15:55:00,33.69,33.71,33.67,33.7,74100.0,18.8552,18.8664,18.8441,18.8608,74100.0
2008-07-24 09:30:00,33.59,33.59,32.95,32.96,86300.0,18.7993,18.7993,18.4411,18.4467,86300.0
2008-07-24 09:35:00,32.97,33.1,32.96,33.06,44500.0,18.4523,18.525,18.4467,18.5027,44500.0
2008-07-24 09:40:00,33.08,33.08,32.91,33.03,32500.0,18.5138,18.5138,18.4187,18.4859,32500.0
2008-07-24 09:45:00,33.04,33.1,32.95,32.95,43500.0,18.4915,18.525,18.4411,18.4411,43500.0
2008-07-24 09:50:00,32.95,32.98,32.87,32.94,40100.0,18.4411,18.4579,18.3963,18.4355,40100.0
2008-07-24 09:55:00,32.93,32.95,32.87,32.87,22500.0,18.4299,18.4411,18.3963,18.3963,22500.0
2008-07-24 10:00:00,32.86,32.86,32.61,32.62,102200.0,18.3907,18.3907,18.2508,18.2564,102200.0
2008-07-24 10:05:00,32.63,32.64,32.57,32.6,85500.0,18.262,18.2676,18.2284,18.2452,85500.0
2008-07-24 10:10:00,32.59,32.61,32.52,32.57,53700.0,18.2396,18.2508,18.2004,18.2284,53700.0
2008-07-24 10:15:00,32.56,32.62,32.56,32.6,53900.0,18.2228,18.2564,18.2228,18.2452,53900.0
2008-07-24 10:20:00,32.6,32.74,32.59,32.72,32900.0,18.2452,18.3236,18.2396,18.3124,32900.0
2008-07-24 10:25:00,32.72,32.81,32.67,32.77,35100.0,18.3124,18.3627,18.2844,18.3403,35100.0
2008-07-24 10:30:00,32.76,32.87,32.76,32.82,49100.0,18.3348,18.3963,18.3348,18.3683,49100.0
2008-07-24 10:35:00,32.81,32.96,32.81,32.89,49300.0,18.3627,18.4467,18.3627,18.4075,49300.0
2008-07-24 10:40:00,32.89,32.91,32.79,32.79,100700.0,18.4075,18.4187,18.3515,18.3515,100700.0
2008-07-24 10:45:00,32.8,32.93,32.77,32.9,18300.0,18.3571,18.4299,18.3403,18.4131,18300.0
2008-07-24 10:50:00,32.89,33.01,32.89,33.0,22200.0,18.4075,18.4747,18.4075,18.4691,22200.0
2008-07-24 10:55:00,33.01,33.06,32.98,33.03,16700.0,18.4747,18.5027,18.4579,18.4859,16700.0
2008-07-24 11:00:00,33.03,33.09,32.98,33.07,16200.0,18.4859,18.5194,18.4579,18.5082,16200.0
2008-07-24 11:05:00,33.07,33.12,32.92,32.95,27300.0,18.5082,18.5362,18.4243,18.4411,27300.0
2008-07-24 11:10:00,32.96,33.17,32.93,33.17,42100.0,18.4467,18.5642,18.4299,18.5642,42100.0
2008-07-24 11:15:00,33.16,33.18,33.11,33.18,35300.0,18.5586,18.5698,18.5306,18.5698,35300.0
2008-07-24 11:20:00,33.18,33.18,33.12,33.14,12900.0,18.5698,18.5698,18.5362,18.5474,12900.0
2008-07-24 11:25:00,33.14,33.14,33.0,33.01,25400.0,18.5474,18.5474,18.4691,18.4747,25400.0
2008-07-24 11:30:00,33.0,33.07,32.93,33.02,46200.0,18.4691,18.5082,18.4299,18.4803,46200.0
2008-07-24 11:35:00,33.01,33.14,33.01,33.14,16300.0,18.4747,18.5474,18.4747,18.5474,16300.0
2008-07-24 11:40:00,33.13,33.15,33.1,33.15,13300.0,18.5418,18.553,18.525,18.553,13300.0
2008-07-24 11:45:00,33.14,33.18,33.13,33.15,21300.0,18.5474,18.5698,18.5418,18.553,21300.0
2008-07-24 11:50:00,33.16,33.21,33.15,33.2,22400.0,18.5586,18.5866,18.553,18.581,22400.0
2008-07-24 11:55:00,33.19,33.23,33.17,33.23,13400.0,18.5754,18.5978,18.5642,18.5978,13400.0
2008-07-24 12:00:00,33.24,33.25,33.17,33.17,13000.0,18.6034,18.609,18.5642,18.5642,13000.0
2008-07-24 12:05:00,33.17,33.18,33.13,33.15,10900.0,18.5642,18.5698,18.5418,18.553,10900.0
2008-07-24 12:10:00,33.14,33.15,33.08,33.08,15000.0,18.5474,18.553,18.5138,18.5138,15000.0
2008-07-24 12:15:00,33.09,33.12,33.08,33.09,9800.0,18.5194,18.5362,18.5138,18.5194,9800.0
2008-07-24 12:20:00,33.1,33.11,33.09,33.09,7600.0,18.525,18.5306,18.5194,18.5194,7600.0
2008-07-24 12:25:00,33.08,33.08,32.99,33.0,9900.0,18.5138,18.5138,18.4635,18.4691,9900.0
2008-07-24 12:30:00,32.99,33.01,32.96,33.0,7100.0,18.4635,18.4747,18.4467,18.4691,7100.0
2008-07-24 12:35:00,33.01,33.02,32.9,32.95,25700.0,18.4747,18.4803,18.4131,18.4411,25700.0
2008-07-24 12:40:00,32.95,32.97,32.92,32.97,15000.0,18.4411,18.4523,18.4243,18.4523,15000.0
2008-07-24 12:45:00,32.96,33.03,32.95,32.97,16200.0,18.4467,18.4859,18.4411,18.4523,16200.0
2008-07-24 12:50:00,32.97,33.0,32.91,32.94,19000.0,18.4523,18.4691,18.4187,18.4355,19000.0
2008-07-24 12:55:00,32.94,32.99,32.93,32.93,18500.0,18.4355,18.4635,18.4299,18.4299,18500.0
2008-07-24 13:00:00,32.93,32.94,32.84,32.84,29200.0,18.4299,18.4355,18.3795,18.3795,29200.0
2008-07-24 13:05:00,32.84,32.84,32.8,32.84,16700.0,18.3795,18.3795,18.3571,18.3795,16700.0
2008-07-24 13:10:00,32.83,32.93,32.83,32.88,34100.0,18.3739,18.4299,18.3739,18.4019,34100.0
2008-07-24 13:15:00,32.89,32.92,32.85,32.89,22400.0,18.4075,18.4243,18.3851,18.4075,22400.0
2008-07-24 13:20:00,32.89,32.93,32.87,32.92,10000.0,18.4075,18.4299,18.3963,18.4243,10000.0
2008-07-24 13:25:00,32.93,32.95,32.85,32.9,31300.0,18.4299,18.4411,18.3851,18.4131,31300.0
2008-07-24 13:30:00,32.89,32.93,32.87,32.89,27500.0,18.4075,18.4299,18.3963,18.4075,27500.0
2008-07-24 13:35:00,32.88,32.95,32.88,32.93,24800.0,18.4019,18.4411,18.4019,18.4299,24800.0
2008-07-24 13:40:00,32.94,32.96,32.9,32.92,21100.0,18.4355,18.4467,18.4131,18.4243,21100.0
2008-07-24 13:45:00,32.92,33.03,32.92,33.0,22500.0,18.4243,18.4859,18.4243,18.4691,22500.0
2008-07-24 13:50:00,33.0,33.03,32.94,33.0,21700.0,18.4691,18.4859,18.4355,18.4691,21700.0
2008-07-24 13:55:00,33.0,33.04,32.98,33.0,13600.0,18.4691,18.4915,18.4579,18.4691,13600.0
2008-07-24 14:00:00,32.99,32.99,32.92,32.98,23900.0,18.4635,18.4635,18.4243,18.4579,23900.0
2008-07-24 14:05:00,32.98,32.99,32.9,32.92,23300.0,18.4579,18.4635,18.4131,18.4243,23300.0
2008-07-24 14:10:00,32.92,32.92,32.81,32.87,25300.0,18.4243,18.4243,18.3627,18.3963,25300.0
2008-07-24 14:15:00,32.87,32.87,32.8,32.85,34900.0,18.3963,18.3963,18.3571,18.3851,34900.0
2008-07-24 14:20:00,32.86,32.94,32.86,32.92,28900.0,18.3907,18.4355,18.3907,18.4243,28900.0
2008-07-24 14:25:00,32.92,32.95,32.86,32.89,27500.0,18.4243,18.4411,18.3907,18.4075,27500.0
2008-07-24 14:30:00,32.89,32.93,32.87,32.88,45100.0,18.4075,18.4299,18.3963,18.4019,45100.0
2008-07-24 14:35:00,32.87,32.87,32.79,32.82,66000.0,18.3963,18.3963,18.3515,18.3683,66000.0
2008-07-24 14:40:00,32.81,32.84,32.79,32.83,61900.0,18.3627,18.3795,18.3515,18.3739,61900.0
2008-07-24 14:45:00,32.83,32.89,32.82,32.82,35100.0,18.3739,18.4075,18.3683,18.3683,35100.0
2008-07-24 14:50:00,32.83,32.89,32.82,32.89,65700.0,18.3739,18.4075,18.3683,18.4075,65700.0
2008-07-24 14:55:00,32.88,32.97,32.88,32.95,52500.0,18.4019,18.4523,18.4019,18.4411,52500.0
2008-07-24 15:00:00,32.95,33.0,32.9,33.0,59800.0,18.4411,18.4691,18.4131,18.4691,59800.0
2008-07-24 15:05:00,33.0,33.01,32.96,32.99,77800.0,18.4691,18.4747,18.4467,18.4635,77800.0
2008-07-24 15:10:00,33.0,33.01,32.99,33.01,74900.0,18.4691,18.4747,18.4635,18.4747,74900.0
2008-07-24 15:15:00,33.01,33.01,32.9,32.97,107900.0,18.4747,18.4747,18.4131,18.4523,107900.0
2008-07-24 15:20:00,32.97,33.02,32.96,32.99,73300.0,18.4523,18.4803,18.4467,18.4635,73300.0
2008-07-24 15:25:00,32.99,33.03,32.99,32.99,115300.0,18.4635,18.4859,18.4635,18.4635,115300.0
2008-07-24 15:30:00,32.99,33.0,32.96,32.97,123600.0,18.4635,18.4691,18.4467,18.4523,123600.0
2008-07-24 15:35:00,32.96,33.0,32.94,33.0,86300.0,18.4467,18.4691,18.4355,18.4691,86300.0
2008-07-24 15:40:00,33.0,33.01,32.92,32.95,149500.0,18.4691,18.4747,18.4243,18.4411,149500.0
2008-07-24 15:45:00,32.95,32.96,32.9,32.91,108000.0,18.4411,18.4467,18.4131,18.4187,108000.0
2008-07-24 15:50:00,32.9,32.95,32.86,32.92,165200.0,18.4131,18.4411,18.3907,18.4243,165200.0
2008-07-24 15:55:00,32.93,32.96,32.88,32.88,178400.0,18.4299,18.4467,18.4019,18.4019,178400.0
2008-07-25 09:30:00,33.12,33.14,32.87,32.97,21700.0,18.5362,18.5474,18.3963,18.4523,21700.0
2008-07-25 09:35:00,32.97,33.0,32.83,32.85,18000.0,18.4523,18.4691,18.3739,18.3851,18000.0
2008-07-25 09:40:00,32.85,32.86,32.65,32.69,26200.0,18.3851,18.3907,18.2732,18.2956,26200.0
2008-07-25 09:45:00,32.69,32.75,32.69,32.75,10600.0,18.2956,18.3292,18.2956,18.3292,10600.0
2008-07-25 09:50:00,32.73,32.75,32.63,32.7,31100.0,18.318,18.3292,18.262,18.3012,31100.0
2008-07-25 09:55:00,32.71,32.95,32.71,32.9,50600.0,18.3068,18.4411,18.3068,18.4131,50600.0
2008-07-25 10:00:00,32.9,33.06,32.89,32.95,80000.0,18.4131,18.5027,18.4075,18.4411,80000.0
2008-07-25 10:05:00,32.95,33.0,32.92,32.92,22700.0,18.4411,18.4691,18.4243,18.4243,22700.0
2008-07-25 10:10:00,32.91,33.01,32.9,32.98,28900.0,18.4187,18.4747,18.4131,18.4579,28900.0
2008-07-25 10:15:00,32.99,33.03,32.92,32.95,32700.0,18.4635,18.4859,18.4243,18.4411,32700.0
2008-07-25 10:20:00,32.97,33.02,32.91,32.92,19100.0,18.4523,18.4803,18.4187,18.4243,19100.0
2008-07-25 10:25:00,32.91,32.91,32.81,32.81,15600.0,18.4187,18.4187,18.3627,18.3627,15600.0
2008-07-25 10:30:00,32.8,32.82,32.77,32.79,32300.0,18.3571,18.3683,18.3403,18.3515,32300.0
2008-07-25 10:35:00,32.78,32.86,32.77,32.86,21000.0,18.3459,18.3907,18.3403,18.3907,21000.0
2008-07-25 10:40:00,32.86,32.91,32.83,32.85,47500.0,18.3907,18.4187,18.3739,18.3851,47500.0
2008-07-25 10:45:00,32.86,32.98,32.86,32.92,28900.0,18.3907,18.4579,18.3907,18.4243,28900.0
2008-07-25 10:50:00,32.92,32.94,32.88,32.89,52300.0,18.4243,18.4355,18.4019,18.4075,52300.0
2008-07-25 10:55:00,32.89,33.01,32.87,32.99,57000.0,18.4075,18.4747,18.3963,18.4635,57000.0
2008-07-25 11:00:00,32.98,32.99,32.9,32.91,24400.0,18.4579,18.4635,18.4131,18.4187,24400.0
2008-07-25 11:05:00,32.91,32.92,32.85,32.89,21400.0,18.4187,18.4243,18.3851,18.4075,21400.0
2008-07-25 11:10:00,32.88,32.93,32.87,32.91,20200.0,18.4019,18.4299,18.3963,18.4187,20200.0
2008-07-25 11:15:00,32.91,32.91,32.86,32.87,13200.0,18.4187,18.4187,18.3907,18.3963,13200.0
2008-07-25 11:20:00,32.87,32.91,32.75,32.77,39400.0,18.3963,18.4187,18.3292,18.3403,39400.0
2008-07-25 11:25:00,32.77,32.82,32.73,32.82,29000.0,18.3403,18.3683,18.318,18.3683,29000.0
2008-07-25 11:30:00,32.83,32.93,32.83,32.87,40900.0,18.3739,18.4299,18.3739,18.3963,40900.0
2008-07-25 11:35:00,32.87,32.87,32.79,32.81,26200.0,18.3963,18.3963,18.3515,18.3627,26200.0
2008-07-25 11:40:00,32.79,32.86,32.78,32.84,26200.0,18.3515,18.3907,18.3459,18.3795,26200.0
2008-07-25 11:45:00,32.84,32.88,32.79,32.8,17900.0,18.3795,18.4019,18.3515,18.3571,17900.0
2008-07-25 11:50:00,32.8,32.81,32.75,32.75,40600.0,18.3571,18.3627,18.3292,18.3292,40600.0
2008-07-25 11:55:00,32.75,32.81,32.75,32.78,20900.0,18.3292,18.3627,18.3292,18.3459,20900.0
2008-07-25 12:00:00,32.78,32.86,32.78,32.84,50100.0,18.3459,18.3907,18.3459,18.3795,50100.0
2008-07-25 12:05:00,32.83,32.83,32.74,32.77,35500.0,18.3739,18.3739,18.3236,18.3403,35500.0
2008-07-25 12:10:00,32.77,32.78,32.62,32.65,77900.0,18.3403,18.3459,18.2564,18.2732,77900.0
2008-07-25 12:15:00,32.65,32.68,32.65,32.67,20200.0,18.2732,18.29,18.2732,18.2844,20200.0
2008-07-25 12:20:00,32.67,32.74,32.65,32.72,24600.0,18.2844,18.3236,18.2732,18.3124,24600.0
2008-07-25 12:25:00,32.71,32.82,32.71,32.79,12800.0,18.3068,18.3683,18.3068,18.3515,12800.0
2008-07-25 12:30:00,32.8,32.82,32.77,32.78,22300.0,18.3571,18.3683,18.3403,18.3459,22300.0
2008-07-25 12:35:00,32.78,32.8,32.7,32.7,21800.0,18.3459,18.3571,18.3012,18.3012,21800.0
2008-07-25 12:40:00,32.7,32.79,32.69,32.78,20400.0,18.3012,18.3515,18.2956,18.3459,20400.0
2008-07-25 12:45:00,32.8,32.81,32.75,32.79,12600.0,18.3571,18.3627,18.3292,18.3515,12600.0
2008-07-25 12:50:00,32.79,32.83,32.78,32.78,12900.0,18.3515,18.3739,18.3459,18.3459,12900.0
2008-07-25 12:55:00,32.78,32.84,32.77,32.78,25200.0,18.3459,18.3795,18.3403,18.3459,25200.0
2008-07-25 13:00:00,32.77,32.89,32.77,32.88,25800.0,18.3403,18.4075,18.3403,18.4019,25800.0
2008-07-25 13:05:00,32.87,32.87,32.81,32.81,13700.0,18.3963,18.3963,18.3627,18.3627,13700.0
2008-07-25 13:10:00,32.81,32.83,32.66,32.68,23900.0,18.3627,18.3739,18.2788,18.29,23900.0
2008-07-25 13:15:00,32.68,32.81,32.67,32.8,33600.0,18.29,18.3627,18.2844,18.3571,33600.0
2008-07-25 13:20:00,32.8,32.84,32.79,32.81,26500.0,18.3571,18.3795,18.3515,18.3627,26500.0
2008-07-25 13:25:00,32.81,32.82,32.74,32.76,26200.0,18.3627,18.3683,18.3236,18.3348,26200.0
2008-07-25 13:30:00,32.76,32.79,32.74,32.77,15900.0,18.3348,18.3515,18.3236,18.3403,15900.0
2008-07-25 13:35:00,32.77,32.82,32.76,32.81,10800.0,18.3403,18.3683,18.3348,18.3627,10800.0
2008-07-25 13:40:00,32.8,32.81,32.72,32.75,19800.0,18.3571,18.3627,18.3124,18.3292,19800.0
2008-07-25 13:45:00,32.74,32.8,32.68,32.79,70300.0,18.3236,18.3571,18.29,18.3515,70300.0
2008-07-25 13:50:00,32.79,32.85,32.78,32.85,14100.0,18.3515,18.3851,18.3459,18.3851,14100.0
2008-07-25 13:55:00,32.85,32.85,32.78,32.8,31100.0,18.3851,18.3851,18.3459,18.3571,31100.0
2008-07-25 14:00:00,32.8,32.87,32.77,32.8,34700.0,18.3571,18.3963,18.3403,18.3571,34700.0
2008-07-25 14:05:00,32.8,32.9,32.76,32.86,38000.0,18.3571,18.4131,18.3348,18.3907,38000.0
2008-07-25 14:10:00,32.86,32.87,32.81,32.81,15000.0,18.3907,18.3963,18.3627,18.3627,15000.0
2008-07-25 14:15:00,32.8,32.87,32.8,32.81,33400.0,18.3571,18.3963,18.3571,18.3627,33400.0
2008-07-25 14:20:00,32.8,32.8,32.74,32.79,26200.0,18.3571,18.3571,18.3236,18.3515,26200.0
2008-07-25 14:25:00,32.8,32.84,32.79,32.8,12500.0,18.3571,18.3795,18.3515,18.3571,12500.0
2008-07-25 14:30:00,32.8,32.81,32.76,32.8,36900.0,18.3571,18.3627,18.3348,18.3571,36900.0
2008-07-25 14:35:00,32.81,32.88,32.8,32.86,24600.0,18.3627,18.4019,18.3571,18.3907,24600.0
2008-07-25 14:40:00,32.86,32.87,32.79,32.81,25300.0,18.3907,18.3963,18.3515,18.3627,25300.0
2008-07-25 14:45:00,32.8,32.83,32.8,32.81,23800.0,18.3571,18.3739,18.3571,18.3627,23800.0
2008-07-25 14:50:00,32.81,32.93,32.78,32.92,95000.0,18.3627,18.4299,18.3459,18.4243,95000.0
2008-07-25 14:55:00,32.91,32.92,32.85,32.88,41900.0,18.4187,18.4243,18.3851,18.4019,41900.0
2008-07-25 15:00:00,32.88,32.92,32.83,32.87,26800.0,18.4019,18.4243,18.3739,18.3963,26800.0
2008-07-25 15:05:00,32.86,32.88,32.85,32.85,21600.0,18.3907,18.4019,18.3851,18.3851,21600.0
2008-07-25 15:10:00,32.86,32.88,32.8,32.81,211800.0,18.3907,18.4019,18.3571,18.3627,211800.0
2008-07-25 15:15:00,32.8,32.88,32.8,32.88,20400.0,18.3571,18.4019,18.3571,18.4019,20400.0
2008-07-25 15:20:00,32.88,32.89,32.85,32.88,42100.0,18.4019,18.4075,18.3851,18.4019,42100.0
2008-07-25 15:25:00,32.87,32.89,32.83,32.84,66400.0,18.3963,18.4075,18.3739,18.3795,66400.0
2008-07-25 15:30:00,32.83,32.87,32.8,32.84,26000.0,18.3739,18.3963,18.3571,18.3795,26000.0
2008-07-25 15:35:00,32.84,32.86,32.82,32.84,17000.0,18.3795,18.3907,18.3683,18.3795,17000.0
2008-07-25 15:40:00,32.84,32.89,32.81,32.82,43600.0,18.3795,18.4075,18.3627,18.3683,43600.0
2008-07-25 15:45:00,32.82,32.89,32.82,32.89,45800.0,18.3683,18.4075,18.3683,18.4075,45800.0
2008-07-25 15:50:00,32.9,32.95,32.89,32.91,64400.0,18.4131,18.4411,18.4075,18.4187,64400.0
2008-07-25 15:55:00,32.9,32.93,32.88,32.88,60800.0,18.4131,18.4299,18.4019,18.4019,60800.0
2008-07-28 09:30:00,32.71,32.76,32.62,32.76,19400.0,18.3068,18.3348,18.2564,18.3348,19400.0
2008-07-28 09:35:00,32.77,32.89,32.77,32.84,22000.0,18.3403,18.4075,18.3403,18.3795,22000.0
2008-07-28 09:40:00,32.82,32.95,32.82,32.82,24900.0,18.3683,18.4411,18.3683,18.3683,24900.0
2008-07-28 09:45:00,32.81,32.83,32.74,32.79,17000.0,18.3627,18.3739,18.3236,18.3515,17000.0
2008-07-28 09:50:00,32.81,32.84,32.75,32.77,18200.0,18.3627,18.3795,18.3292,18.3403,18200.0
2008-07-28 09:55:00,32.77,32.79,32.69,32.72,19300.0,18.3403,18.3515,18.2956,18.3124,19300.0
2008-07-28 10:00:00,32.72,32.82,32.68,32.8,20000.0,18.3124,18.3683,18.29,18.3571,20000.0
2008-07-28 10:05:00,32.8,32.9,32.8,32.87,18100.0,18.3571,18.4131,18.3571,18.3963,18100.0
2008-07-28 10:10:00,32.86,32.86,32.67,32.68,20300.0,18.3907,18.3907,18.2844,18.29,20300.0
2008-07-28 10:15:00,32.68,32.83,32.67,32.83,19000.0,18.29,18.3739,18.2844,18.3739,19000.0
2008-07-28 10:20:00,32.83,32.86,32.76,32.8,16300.0,18.3739,18.3907,18.3348,18.3571,16300.0
2008-07-28 10:25:00,32.79,32.83,32.75,32.82,6700.0,18.3515,18.3739,18.3292,18.3683,6700.0
2008-07-28 10:30:00,32.83,32.87,32.76,32.77,29000.0,18.3739,18.3963,18.3348,18.3403,29000.0
2008-07-28 10:35:00,32.76,32.84,32.76,32.77,28100.0,18.3348,18.3795,18.3348,18.3403,28100.0
2008-07-28 10:40:00,32.78,32.78,32.68,32.7,17700.0,18.3459,18.3459,18.29,18.3012,17700.0
2008-07-28 10:45:00,32.71,32.82,32.7,32.81,30900.0,18.3068,18.3683,18.3012,18.3627,30900.0
2008-07-28 10:50:00,32.81,32.85,32.79,32.82,22600.0,18.3627,18.3851,18.3515,18.3683,22600.0
2008-07-28 10:55:00,32.83,32.85,32.82,32.84,23800.0,18.3739,18.3851,18.3683,18.3795,23800.0
2008-07-28 11:00:00,32.84,32.84,32.78,32.78,20000.0,18.3795,18.3795,18.3459,18.3459,20000.0
2008-07-28 11:05:00,32.78,32.78,32.68,32.7,43700.0,18.3459,18.3459,18.29,18.3012,43700.0
2008-07-28 11:10:00,32.69,32.71,32.63,32.67,21200.0,18.2956,18.3068,18.262,18.2844,21200.0
2008-07-28 11:15:00,32.67,32.7,32.61,32.69,18200.0,18.2844,18.3012,18.2508,18.2956,18200.0
2008-07-28 11:20:00,32.68,32.68,32.63,32.65,21200.0,18.29,18.29,18.262,18.2732,21200.0
2008-07-28 11:25:00,32.65,32.65,32.61,32.61,16400.0,18.2732,18.2732,18.2508,18.2508,16400.0
2008-07-28 11:30:00,32.62,32.64,32.56,32.56,27900.0,18.2564,18.2676,18.2228,18.2228,27900.0
2008-07-28 11:35:00,32.55,32.57,32.52,32.55,20600.0,18.2172,18.2284,18.2004,18.2172,20600.0
2008-07-28 11:40:00,32.55,32.65,32.53,32.64,36800.0,18.2172,18.2732,18.206,18.2676,36800.0
2008-07-28 11:45:00,32.65,32.66,32.6,32.65,31300.0,18.2732,18.2788,18.2452,18.2732,31300.0
2008-07-28 11:50:00,32.65,32.75,32.65,32.74,17200.0,18.2732,18.3292,18.2732,18.3236,17200.0
2008-07-28 11:55:00,32.75,32.77,32.73,32.76,20200.0,18.3292,18.3403,18.318,18.3348,20200.0
2008-07-28 12:00:00,32.76,32.81,32.75,32.81,24500.0,18.3348,18.3627,18.3292,18.3627,24500.0
2008-07-28 12:05:00,32.81,32.84,32.79,32.8,23500.0,18.3627,18.3795,18.3515,18.3571,23500.0
2008-07-28 12:10:00,32.8,32.86,32.8,32.82,25600.0,18.3571,18.3907,18.3571,18.3683,25600.0
2008-07-28 12:15:00,32.82,32.82,32.74,32.79,24400.0,18.3683,18.3683,18.3236,18.3515,24400.0
2008-07-28 12:20:00,32.79,32.82,32.75,32.78,22900.0,18.3515,18.3683,18.3292,18.3459,22900.0
2008-07-28 12:25:00,32.78,32.79,32.76,32.77,5500.0,18.3459,18.3515,18.3348,18.3403,5500.0
2008-07-28 12:30:00,32.77,32.8,32.76,32.77,12100.0,18.3403,18.3571,18.3348,18.3403,12100.0
2008-07-28 12:35:00,32.76,32.76,32.71,32.74,9400.0,18.3348,18.3348,18.3068,18.3236,9400.0
2008-07-28 12:40:00,32.74,32.74,32.59,32.61,26000.0,18.3236,18.3236,18.2396,18.2508,26000.0
2008-07-28 12:45:00,32.62,32.7,32.62,32.69,13400.0,18.2564,18.3012,18.2564,18.2956,13400.0
2008-07-28 12:50:00,32.69,32.7,32.66,32.68,8800.0,18.2956,18.3012,18.2788,18.29,8800.0
2008-07-28 12:55:00,32.68,32.69,32.55,32.57,34000.0,18.29,18.2956,18.2172,18.2284,34000.0
2008-07-28 13:00:00,32.58,32.59,32.54,32.56,23800.0,18.234,18.2396,18.2116,18.2228,23800.0
2008-07-28 13:05:00,32.57,32.63,32.56,32.63,17600.0,18.2284,18.262,18.2228,18.262,17600.0
2008-07-28 13:10:00,32.64,32.65,32.6,32.61,27800.0,18.2676,18.2732,18.2452,18.2508,27800.0
2008-07-28 13:15:00,32.61,32.62,32.56,32.57,16700.0,18.2508,18.2564,18.2228,18.2284,16700.0
2008-07-28 13:20:00,32.57,32.57,32.52,32.54,44600.0,18.2284,18.2284,18.2004,18.2116,44600.0
2008-07-28 13:25:00,32.53,32.54,32.49,32.52,28200.0,18.206,18.2116,18.1836,18.2004,28200.0
2008-07-28 13:30:00,32.51,32.51,32.47,32.5,31400.0,18.1948,18.1948,18.1724,18.1892,31400.0
2008-07-28 13:35:00,32.51,32.53,32.46,32.47,38100.0,18.1948,18.206,18.1669,18.1724,38100.0
2008-07-28 13:40:00,32.48,32.52,32.47,32.51,22800.0,18.178,18.2004,18.1724,18.1948,22800.0
2008-07-28 13:45:00,32.52,32.52,32.46,32.48,9400.0,18.2004,18.2004,18.1669,18.178,9400.0
2008-07-28 13:50:00,32.47,32.52,32.47,32.51,19300.0,18.1724,18.2004,18.1724,18.1948,19300.0
2008-07-28 13:55:00,32.51,32.55,32.49,32.49,29600.0,18.1948,18.2172,18.1836,18.1836,29600.0
2008-07-28 14:00:00,32.48,32.51,32.46,32.51,18400.0,18.178,18.1948,18.1669,18.1948,18400.0
2008-07-28 14:05:00,32.5,32.5,32.42,32.44,28700.0,18.1892,18.1892,18.1445,18.1557,28700.0
2008-07-28 14:10:00,32.43,32.46,32.41,32.42,37900.0,18.1501,18.1669,18.1389,18.1445,37900.0
2008-07-28 14:15:00,32.42,32.45,32.32,32.35,40500.0,18.1445,18.1613,18.0885,18.1053,40500.0
2008-07-28 14:20:00,32.36,32.42,32.34,32.4,34400.0,18.1109,18.1445,18.0997,18.1333,34400.0
2008-07-28 14:25:00,32.4,32.4,32.35,32.36,21600.0,18.1333,18.1333,18.1053,18.1109,21600.0
2008-07-28 14:30:00,32.36,32.41,32.35,32.37,69100.0,18.1109,18.1389,18.1053,18.1165,69100.0
2008-07-28 14:35:00,32.36,32.43,32.36,32.39,63900.0,18.1109,18.1501,18.1109,18.1277,63900.0
2008-07-28 14:40:00,32.38,32.42,32.32,32.32,30900.0,18.1221,18.1445,18.0885,18.0885,30900.0
2008-07-28 14:45:00,32.31,32.37,32.28,32.36,38800.0,18.0829,18.1165,18.0661,18.1109,38800.0
2008-07-28 14:50:00,32.37,32.4,32.33,32.4,57200.0,18.1165,18.1333,18.0941,18.1333,57200.0
2008-07-28 14:55:00,32.4,32.41,32.28,32.31,49500.0,18.1333,18.1389,18.0661,18.0829,49500.0
2008-07-28 15:00:00,32.31,32.41,32.3,32.39,31200.0,18.0829,18.1389,18.0773,18.1277,31200.0
2008-07-28 15:05:00,32.39,32.4,32.35,32.39,37200.0,18.1277,18.1333,18.1053,18.1277,37200.0
2008-07-28 15:10:00,32.39,32.43,32.34,32.35,76200.0,18.1277,18.1501,18.0997,18.1053,76200.0
2008-07-28 15:15:00,32.35,32.4,32.34,32.38,45100.0,18.1053,18.1333,18.0997,18.1221,45100.0
2008-07-28 15:20:00,32.38,32.47,32.36,32.4,34200.0,18.1221,18.1724,18.1109,18.1333,34200.0
2008-07-28 15:25:00,32.4,32.44,32.38,32.39,24500.0,18.1333,18.1557,18.1221,18.1277,24500.0
2008-07-28 15:30:00,32.39,32.46,32.39,32.46,38200.0,18.1277,18.1669,18.1277,18.1669,38200.0
2008-07-28 15:35:00,32.45,32.45,32.4,32.4,36400.0,18.1613,18.1613,18.1333,18.1333,36400.0
2008-07-28 15:40:00,32.4,32.43,32.4,32.42,35500.0,18.1333,18.1501,18.1333,18.1445,35500.0
2008-07-28 15:45:00,32.41,32.42,32.3,32.31,74000.0,18.1389,18.1445,18.0773,18.0829,74000.0
2008-07-28 15:50:00,32.3,32.39,32.29,32.38,114300.0,18.0773,18.1277,18.0717,18.1221,114300.0
2008-07-28 15:55:00,32.39,32.4,32.31,32.34,109500.0,18.1277,18.1333,18.0829,18.0997,109500.0
2008-07-29 09:30:00,32.39,32.64,32.33,32.58,36500.0,18.1277,18.2676,18.0941,18.234,36500.0
2008-07-29 09:35:00,32.59,32.66,32.41,32.44,26000.0,18.2396,18.2788,18.1389,18.1557,26000.0
2008-07-29 09:40:00,32.46,32.63,32.4,32.62,31500.0,18.1669,18.262,18.1333,18.2564,31500.0
2008-07-29 09:45:00,32.63,32.69,32.54,32.59,24400.0,18.262,18.2956,18.2116,18.2396,24400.0
2008-07-29 09:50:00,32.59,32.72,32.53,32.68,24500.0,18.2396,18.3124,18.206,18.29,24500.0
2008-07-29 09:55:00,32.68,32.74,32.65,32.67,36000.0,18.29,18.3236,18.2732,18.2844,36000.0
2008-07-29 10:00:00,32.67,32.83,32.67,32.83,43700.0,18.2844,18.3739,18.2844,18.3739,43700.0
2008-07-29 10:05:00,32.83,33.03,32.8,33.01,54800.0,18.3739,18.4859,18.3571,18.4747,54800.0
2008-07-29 10:10:00,33.0,33.08,33.0,33.02,41400.0,18.4691,18.5138,18.4691,18.4803,41400.0
2008-07-29 10:15:00,33.02,33.05,32.87,32.89,60300.0,18.4803,18.4971,18.3963,18.4075,60300.0
2008-07-29 10:20:00,32.88,32.88,32.76,32.85,57300.0,18.4019,18.4019,18.3348,18.3851,57300.0
2008-07-29 10:25:00,32.84,32.89,32.78,32.78,42600.0,18.3795,18.4075,18.3459,18.3459,42600.0
2008-07-29 10:30:00,32.78,32.85,32.75,32.76,41000.0,18.3459,18.3851,18.3292,18.3348,41000.0
2008-07-29 10:35:00,32.75,32.88,32.71,32.85,51600.0,18.3292,18.4019,18.3068,18.3851,51600.0
2008-07-29 10:40:00,32.85,32.95,32.84,32.93,42300.0,18.3851,18.4411,18.3795,18.4299,42300.0
2008-07-29 10:45:00,32.93,33.01,32.91,32.94,46500.0,18.4299,18.4747,18.4187,18.4355,46500.0
2008-07-29 10:50:00,32.95,32.97,32.91,32.93,36400.0,18.4411,18.4523,18.4187,18.4299,36400.0
2008-07-29 10:55:00,32.93,33.03,32.92,33.02,27500.0,18.4299,18.4859,18.4243,18.4803,27500.0
2008-07-29 11:00:00,33.02,33.03,32.97,32.99,22400.0,18.4803,18.4859,18.4523,18.4635,22400.0
2008-07-29 11:05:00,32.98,33.0,32.93,32.95,29100.0,18.4579,18.4691,18.4299,18.4411,29100.0
2008-07-29 11:10:00,32.95,32.99,32.93,32.96,17200.0,18.4411,18.4635,18.4299,18.4467,17200.0
2008-07-29 11:15:00,32.96,33.02,32.96,33.01,36000.0,18.4467,18.4803,18.4467,18.4747,36000.0
2008-07-29 11:20:00,33.01,33.02,32.97,32.98,18900.0,18.4747,18.4803,18.4523,18.4579,18900.0
2008-07-29 11:25:00,32.97,33.02,32.94,33.0,17900.0,18.4523,18.4803,18.4355,18.4691,17900.0
2008-07-29 11:30:00,33.0,33.03,32.97,32.98,29800.0,18.4691,18.4859,18.4523,18.4579,29800.0
2008-07-29 11:35:00,32.98,32.99,32.88,32.98,60200.0,18.4579,18.4635,18.4019,18.4579,60200.0
2008-07-29 11:40:00,32.98,33.09,32.93,33.05,50100.0,18.4579,18.5194,18.4299,18.4971,50100.0
2008-07-29 11:45:00,33.05,33.08,32.98,33.03,48500.0,18.4971,18.5138,18.4579,18.4859,48500.0
2008-07-29 11:50:00,33.03,33.03,32.99,32.99,21000.0,18.4859,18.4859,18.4635,18.4635,21000.0
2008-07-29 11:55:00,32.99,33.01,32.99,33.01,15800.0,18.4635,18.4747,18.4635,18.4747,15800.0
2008-07-29 12:00:00,33.01,33.07,32.97,33.02,46900.0,18.4747,18.5082,18.4523,18.4803,46900.0
2008-07-29 12:05:00,33.02,33.03,32.93,32.98,52200.0,18.4803,18.4859,18.4299,18.4579,52200.0
2008-07-29 12:10:00,32.99,33.03,32.97,33.03,22700.0,18.4635,18.4859,18.4523,18.4859,22700.0
2008-07-29 12:15:00,33.04,33.06,32.94,32.94,16900.0,18.4915,18.5027,18.4355,18.4355,16900.0
2008-07-29 12:20:00,32.94,32.97,32.91,32.96,22700.0,18.4355,18.4523,18.4187,18.4467,22700.0
2008-07-29 12:25:00,32.95,33.03,32.95,33.03,25400.0,18.4411,18.4859,18.4411,18.4859,25400.0
2008-07-29 12:30:00,33.03,33.04,32.99,33.0,21400.0,18.4859,18.4915,18.4635,18.4691,21400.0
2008-07-29 12:35:00,33.0,33.03,32.92,32.93,29800.0,18.4691,18.4859,18.4243,18.4299,29800.0
2008-07-29 12:40:00,32.92,32.94,32.87,32.9,18700.0,18.4243,18.4355,18.3963,18.4131,18700.0
2008-07-29 12:45:00,32.89,32.92,32.89,32.92,8900.0,18.4075,18.4243,18.4075,18.4243,8900.0
2008-07-29 12:50:00,32.91,32.96,32.85,32.89,40100.0,18.4187,18.4467,18.3851,18.4075,40100.0
2008-07-29 12:55:00,32.88,32.91,32.85,32.88,28800.0,18.4019,18.4187,18.3851,18.4019,28800.0
2008-07-29 13:00:00,32.88,32.9,32.86,32.9,20500.0,18.4019,18.4131,18.3907,18.4131,20500.0
2008-07-29 13:05:00,32.9,32.9,32.81,32.83,24600.0,18.4131,18.4131,18.3627,18.3739,24600.0
2008-07-29 13:10:00,32.83,32.89,32.82,32.85,16800.0,18.3739,18.4075,18.3683,18.3851,16800.0
2008-07-29 13:15:00,32.84,32.84,32.78,32.82,25700.0,18.3795,18.3795,18.3459,18.3683,25700.0
2008-07-29 13:20:00,32.82,32.86,32.82,32.86,10700.0,18.3683,18.3907,18.3683,18.3907,10700.0
2008-07-29 13:25:00,32.86,32.98,32.86,32.98,34300.0,18.3907,18.4579,18.3907,18.4579,34300.0
2008-07-29 13:30:00,32.98,33.03,32.94,33.03,30400.0,18.4579,18.4859,18.4355,18.4859,30400.0
2008-07-29 13:35:00,33.03,33.06,32.97,32.97,12300.0,18.4859,18.5027,18.4523,18.4523,12300.0
2008-07-29 13:40:00,32.96,32.99,32.95,32.99,17300.0,18.4467,18.4635,18.4411,18.4635,17300.0
2008-07-29 13:45:00,33.0,33.0,32.94,32.97,15600.0,18.4691,18.4691,18.4355,18.4523,15600.0
2008-07-29 13:50:00,32.97,33.01,32.94,33.0,22800.0,18.4523,18.4747,18.4355,18.4691,22800.0
2008-07-29 13:55:00,33.0,33.01,32.99,33.0,7600.0,18.4691,18.4747,18.4635,18.4691,7600.0
2008-07-29 14:00:00,33.0,33.01,32.95,32.99,30600.0,18.4691,18.4747,18.4411,18.4635,30600.0
2008-07-29 14:05:00,32.99,33.0,32.85,32.85,37200.0,18.4635,18.4691,18.3851,18.3851,37200.0
2008-07-29 14:10:00,32.86,32.91,32.83,32.84,32800.0,18.3907,18.4187,18.3739,18.3795,32800.0
2008-07-29 14:15:00,32.84,32.97,32.84,32.95,39400.0,18.3795,18.4523,18.3795,18.4411,39400.0
2008-07-29 14:20:00,32.95,32.97,32.91,32.94,21100.0,18.4411,18.4523,18.4187,18.4355,21100.0
2008-07-29 14:25:00,32.96,32.96,32.91,32.93,24100.0,18.4467,18.4467,18.4187,18.4299,24100.0
2008-07-29 14:30:00,32.93,32.99,32.85,32.85,36500.0,18.4299,18.4635,18.3851,18.3851,36500.0
2008-07-29 14:35:00,32.85,32.86,32.78,32.78,21100.0,18.3851,18.3907,18.3459,18.3459,21100.0
2008-07-29 14:40:00,32.78,32.83,32.75,32.75,42500.0,18.3459,18.3739,18.3292,18.3292,42500.0
2008-07-29 14:45:00,32.76,32.83,32.76,32.82,39200.0,18.3348,18.3739,18.3348,18.3683,39200.0
2008-07-29 14:50:00,32.81,32.89,32.78,32.87,45100.0,18.3627,18.4075,18.3459,18.3963,45100.0
2008-07-29 14:55:00,32.86,32.86,32.8,32.85,31300.0,18.3907,18.3907,18.3571,18.3851,31300.0
2008-07-29 15:00:00,32.85,32.9,32.85,32.87,28900.0,18.3851,18.4131,18.3851,18.3963,28900.0
2008-07-29 15:05:00,32.87,32.88,32.85,32.87,20000.0,18.3963,18.4019,18.3851,18.3963,20000.0
2008-07-29 15:10:00,32.88,32.88,32.78,32.8,64900.0,18.4019,18.4019,18.3459,18.3571,64900.0
2008-07-29 15:15:00,32.8,32.84,32.78,32.84,101000.0,18.3571,18.3795,18.3459,18.3795,101000.0
2008-07-29 15:20:00,32.84,32.88,32.82,32.87,70200.0,18.3795,18.4019,18.3683,18.3963,70200.0
2008-07-29 15:25:00,32.87,32.93,32.87,32.88,45700.0,18.3963,18.4299,18.3963,18.4019,45700.0
2008-07-29 15:30:00,32.88,32.9,32.84,32.9,57000.0,18.4019,18.4131,18.3795,18.4131,57000.0
2008-07-29 15:35:00,32.89,32.98,32.89,32.98,62000.0,18.4075,18.4579,18.4075,18.4579,62000.0
2008-07-29 15:40:00,32.99,32.99,32.89,32.9,65200.0,18.4635,18.4635,18.4075,18.4131,65200.0
2008-07-29 15:45:00,32.89,32.91,32.87,32.9,57800.0,18.4075,18.4187,18.3963,18.4131,57800.0
2008-07-29 15:50:00,32.9,33.0,32.9,32.98,101200.0,18.4131,18.4691,18.4131,18.4579,101200.0
2008-07-29 15:55:00,32.99,33.02,32.98,33.0,145100.0,18.4635,18.4803,18.4579,18.4691,145100.0
2008-07-30 09:30:00,33.14,33.14,32.73,32.95,51000.0,18.7226,18.7226,18.491,18.6153,51000.0
2008-07-30 09:35:00,32.93,33.03,32.83,32.98,21900.0,18.604,18.6605,18.5475,18.6322,21900.0
2008-07-30 09:40:00,32.99,33.07,32.97,33.06,27000.0,18.6379,18.6831,18.6266,18.6774,27000.0
2008-07-30 09:45:00,33.05,33.05,32.81,32.86,47700.0,18.6718,18.6718,18.5362,18.5644,47700.0
2008-07-30 09:50:00,32.86,32.95,32.86,32.91,36000.0,18.5644,18.6153,18.5644,18.5927,36000.0
2008-07-30 09:55:00,32.9,32.95,32.86,32.86,19300.0,18.587,18.6153,18.5644,18.5644,19300.0
2008-07-30 10:00:00,32.86,32.96,32.85,32.93,29700.0,18.5644,18.6209,18.5588,18.604,29700.0
2008-07-30 10:05:00,32.94,33.0,32.9,33.0,25200.0,18.6096,18.6435,18.587,18.6435,25200.0
2008-07-30 10:10:00,32.99,33.1,32.98,33.09,26100.0,18.6379,18.7,18.6322,18.6944,26100.0
2008-07-30 10:15:00,33.09,33.13,33.03,33.03,54000.0,18.6944,18.717,18.6605,18.6605,54000.0
2008-07-30 10:20:00,33.03,33.15,33.03,33.15,15800.0,18.6605,18.7283,18.6605,18.7283,15800.0
2008-07-30 10:25:00,33.15,33.18,33.13,33.13,14300.0,18.7283,18.7452,18.717,18.717,14300.0
2008-07-30 10:30:00,33.15,33.17,33.07,33.13,21100.0,18.7283,18.7396,18.6831,18.717,21100.0
2008-07-30 10:35:00,33.12,33.18,33.01,33.02,34800.0,18.7113,18.7452,18.6492,18.6548,34800.0
2008-07-30 10:40:00,33.01,33.04,32.94,33.04,25000.0,18.6492,18.6661,18.6096,18.6661,25000.0
2008-07-30 10:45:00,33.03,33.19,33.02,33.06,24900.0,18.6605,18.7509,18.6548,18.6774,24900.0
2008-07-30 10:50:00,33.04,33.04,32.93,33.01,31100.0,18.6661,18.6661,18.604,18.6492,31100.0
2008-07-30 10:55:00,33.02,33.03,32.97,33.0,17700.0,18.6548,18.6605,18.6266,18.6435,17700.0
2008-07-30 11:00:00,33.0,33.03,32.93,33.03,20700.0,18.6435,18.6605,18.604,18.6605,20700.0
2008-07-30 11:05:00,33.02,33.08,32.99,33.04,15800.0,18.6548,18.6887,18.6379,18.6661,15800.0
2008-07-30 11:10:00,33.02,33.03,32.94,32.96,18100.0,18.6548,18.6605,18.6096,18.6209,18100.0
2008-07-30 11:15:00,32.96,32.96,32.87,32.87,15600.0,18.6209,18.6209,18.5701,18.5701,15600.0
2008-07-30 11:20:00,32.88,32.94,32.87,32.92,19000.0,18.5757,18.6096,18.5701,18.5983,19000.0
2008-07-30 11:25:00,32.91,33.06,32.91,33.0,20800.0,18.5927,18.6774,18.5927,18.6435,20800.0
2008-07-30 11:30:00,33.0,33.04,32.91,32.92,32300.0,18.6435,18.6661,18.5927,18.5983,32300.0
2008-07-30 11:35:00,32.93,32.98,32.89,32.98,23400.0,18.604,18.6322,18.5814,18.6322,23400.0
2008-07-30 11:40:00,32.98,33.01,32.97,33.01,4000.0,18.6322,18.6492,18.6266,18.6492,4000.0
2008-07-30 11:45:00,33.0,33.06,33.0,33.02,25500.0,18.6435,18.6774,18.6435,18.6548,25500.0
2008-07-30 11:50:00,33.03,33.1,33.02,33.1,16100.0,18.6605,18.7,18.6548,18.7,16100.0
2008-07-30 11:55:00,33.11,33.11,33.01,33.01,18700.0,18.7057,18.7057,18.6492,18.6492,18700.0
2008-07-30 12:00:00,33.02,33.07,33.0,33.0,12400.0,18.6548,18.6831,18.6435,18.6435,12400.0
2008-07-30 12:05:00,33.01,33.03,32.97,32.98,13400.0,18.6492,18.6605,18.6266,18.6322,13400.0
2008-07-30 12:10:00,32.96,32.98,32.95,32.95,6100.0,18.6209,18.6322,18.6153,18.6153,6100.0
2008-07-30 12:15:00,32.94,32.94,32.89,32.92,17300.0,18.6096,18.6096,18.5814,18.5983,17300.0
2008-07-30 12:20:00,32.93,32.99,32.93,32.99,12500.0,18.604,18.6379,18.604,18.6379,12500.0
2008-07-30 12:25:00,32.98,32.98,32.92,32.96,10900.0,18.6322,18.6322,18.5983,18.6209,10900.0
2008-07-30 12:30:00,32.96,32.96,32.92,32.95,16500.0,18.6209,18.6209,18.5983,18.6153,16500.0
2008-07-30 12:35:00,32.94,32.94,32.84,32.84,26300.0,18.6096,18.6096,18.5531,18.5531,26300.0
2008-07-30 12:40:00,32.83,32.83,32.76,32.78,31900.0,18.5475,18.5475,18.5079,18.5192,31900.0
2008-07-30 12:45:00,32.78,32.79,32.7,32.74,27800.0,18.5192,18.5249,18.474,18.4966,27800.0
2008-07-30 12:50:00,32.74,32.78,32.71,32.74,48100.0,18.4966,18.5192,18.4797,18.4966,48100.0
2008-07-30 12:55:00,32.75,32.83,32.75,32.81,18100.0,18.5023,18.5475,18.5023,18.5362,18100.0
2008-07-30 13:00:00,32.8,32.83,32.73,32.73,19300.0,18.5305,18.5475,18.491,18.491,19300.0
2008-07-30 13:05:00,32.71,32.73,32.69,32.71,23500.0,18.4797,18.491,18.4684,18.4797,23500.0
2008-07-30 13:10:00,32.71,32.75,32.65,32.75,24000.0,18.4797,18.5023,18.4458,18.5023,24000.0
2008-07-30 13:15:00,32.75,32.8,32.75,32.76,19900.0,18.5023,18.5305,18.5023,18.5079,19900.0
2008-07-30 13:20:00,32.76,32.81,32.75,32.81,24000.0,18.5079,18.5362,18.5023,18.5362,24000.0
2008-07-30 13:25:00,32.81,32.83,32.76,32.77,34400.0,18.5362,18.5475,18.5079,18.5136,34400.0
2008-07-30 13:30:00,32.77,32.79,32.71,32.74,23400.0,18.5136,18.5249,18.4797,18.4966,23400.0
2008-07-30 13:35:00,32.74,32.79,32.74,32.78,15500.0,18.4966,18.5249,18.4966,18.5192,15500.0
2008-07-30 13:40:00,32.77,32.82,32.74,32.81,7400.0,18.5136,18.5418,18.4966,18.5362,7400.0
2008-07-30 13:45:00,32.81,32.81,32.71,32.74,17100.0,18.5362,18.5362,18.4797,18.4966,17100.0
2008-07-30 13:50:00,32.73,32.74,32.59,32.6,27400.0,18.491,18.4966,18.4119,18.4175,27400.0
2008-07-30 13:55:00,32.6,32.67,32.59,32.67,21300.0,18.4175,18.4571,18.4119,18.4571,21300.0
2008-07-30 14:00:00,32.67,32.71,32.64,32.68,27000.0,18.4571,18.4797,18.4401,18.4627,27000.0
2008-07-30 14:05:00,32.68,32.69,32.6,32.63,41700.0,18.4627,18.4684,18.4175,18.4345,41700.0
2008-07-30 14:10:00,32.64,32.7,32.62,32.63,22500.0,18.4401,18.474,18.4288,18.4345,22500.0
2008-07-30 14:15:00,32.63,32.67,32.55,32.55,36200.0,18.4345,18.4571,18.3893,18.3893,36200.0
2008-07-30 14:20:00,32.56,32.62,32.55,32.57,38100.0,18.3949,18.4288,18.3893,18.4006,38100.0
2008-07-30 14:25:00,32.58,32.76,32.58,32.73,43300.0,18.4062,18.5079,18.4062,18.491,43300.0
2008-07-30 14:30:00,32.73,32.8,32.68,32.79,44600.0,18.491,18.5305,18.4627,18.5249,44600.0
2008-07-30 14:35:00,32.79,32.8,32.71,32.71,26000.0,18.5249,18.5305,18.4797,18.4797,26000.0
2008-07-30 14:40:00,32.7,32.73,32.7,32.71,12800.0,18.474,18.491,18.474,18.4797,12800.0
2008-07-30 14:45:00,32.71,32.75,32.71,32.71,15600.0,18.4797,18.5023,18.4797,18.4797,15600.0
2008-07-30 14:50:00,32.71,32.75,32.69,32.72,38000.0,18.4797,18.5023,18.4684,18.4853,38000.0
2008-07-30 14:55:00,32.72,32.78,32.69,32.77,12500.0,18.4853,18.5192,18.4684,18.5136,12500.0
2008-07-30 15:00:00,32.77,32.8,32.67,32.68,26800.0,18.5136,18.5305,18.4571,18.4627,26800.0
2008-07-30 15:05:00,32.68,32.7,32.59,32.64,64100.0,18.4627,18.474,18.4119,18.4401,64100.0
2008-07-30 15:10:00,32.64,32.65,32.59,32.64,75900.0,18.4401,18.4458,18.4119,18.4401,75900.0
2008-07-30 15:15:00,32.65,32.65,32.52,32.55,86200.0,18.4458,18.4458,18.3723,18.3893,86200.0
2008-07-30 15:20:00,32.55,32.67,32.54,32.62,90600.0,18.3893,18.4571,18.3836,18.4288,90600.0
2008-07-30 15:25:00,32.62,32.68,32.61,32.68,59400.0,18.4288,18.4627,18.4232,18.4627,59400.0
2008-07-30 15:30:00,32.68,32.82,32.68,32.73,105900.0,18.4627,18.5418,18.4627,18.491,105900.0
2008-07-30 15:35:00,32.73,32.83,32.72,32.8,96100.0,18.491,18.5475,18.4853,18.5305,96100.0
2008-07-30 15:40:00,32.8,32.83,32.73,32.83,89600.0,18.5305,18.5475,18.491,18.5475,89600.0
2008-07-30 15:45:00,32.84,32.85,32.74,32.75,75900.0,18.5531,18.5588,18.4966,18.5023,75900.0
2008-07-30 15:50:00,32.76,32.78,32.73,32.75,97100.0,18.5079,18.5192,18.491,18.5023,97100.0
2008-07-30 15:55:00,32.76,32.86,32.75,32.83,119300.0,18.5079,18.5644,18.5023,18.5475,119300.0
2008-07-31 09:30:00,32.49,32.9,32.49,32.81,45600.0,18.3554,18.587,18.3554,18.5362,45600.0
2008-07-31 09:35:00,32.81,32.81,32.63,32.78,45600.0,18.5362,18.5362,18.4345,18.5192,45600.0
2008-07-31 09:40:00,32.77,32.79,32.59,32.66,68400.0,18.5136,18.5249,18.4119,18.4514,68400.0
2008-07-31 09:45:00,32.66,33.01,32.65,33.01,74000.0,18.4514,18.6492,18.4458,18.6492,74000.0
2008-07-31 09:50:00,33.01,33.22,33.01,33.2,97400.0,18.6492,18.7678,18.6492,18.7565,97400.0
2008-07-31 09:55:00,33.2,33.28,33.15,33.28,61200.0,18.7565,18.8017,18.7283,18.8017,61200.0
2008-07-31 10:00:00,33.28,33.29,33.18,33.19,35300.0,18.8017,18.8074,18.7452,18.7509,35300.0
2008-07-31 10:05:00,33.19,33.3,33.14,33.16,49400.0,18.7509,18.813,18.7226,18.7339,49400.0
2008-07-31 10:10:00,33.18,33.25,33.1,33.25,39000.0,18.7452,18.7848,18.7,18.7848,39000.0
2008-07-31 10:15:00,33.24,33.32,33.24,33.31,30900.0,18.7791,18.8243,18.7791,18.8187,30900.0
2008-07-31 10:20:00,33.31,33.36,33.27,33.28,39000.0,18.8187,18.8469,18.7961,18.8017,39000.0
2008-07-31 10:25:00,33.28,33.39,33.28,33.31,41900.0,18.8017,18.8639,18.8017,18.8187,41900.0
2008-07-31 10:30:00,33.31,33.32,33.24,33.25,33200.0,18.8187,18.8243,18.7791,18.7848,33200.0
2008-07-31 10:35:00,33.24,33.24,33.16,33.19,44900.0,18.7791,18.7791,18.7339,18.7509,44900.0
2008-07-31 10:40:00,33.18,33.21,33.13,33.2,20100.0,18.7452,18.7622,18.717,18.7565,20100.0
2008-07-31 10:45:00,33.2,33.25,33.16,33.21,44100.0,18.7565,18.7848,18.7339,18.7622,44100.0
2008-07-31 10:50:00,33.2,33.23,33.17,33.18,30300.0,18.7565,18.7735,18.7396,18.7452,30300.0
2008-07-31 10:55:00,33.18,33.21,33.18,33.18,23000.0,18.7452,18.7622,18.7452,18.7452,23000.0
2008-07-31 11:00:00,33.19,33.21,33.14,33.17,14900.0,18.7509,18.7622,18.7226,18.7396,14900.0
2008-07-31 11:05:00,33.19,33.19,33.13,33.14,12400.0,18.7509,18.7509,18.717,18.7226,12400.0
2008-07-31 11:10:00,33.15,33.17,33.11,33.14,13500.0,18.7283,18.7396,18.7057,18.7226,13500.0
2008-07-31 11:15:00,33.13,33.2,33.12,33.19,20700.0,18.717,18.7565,18.7113,18.7509,20700.0
2008-07-31 11:20:00,33.19,33.19,33.11,33.19,23900.0,18.7509,18.7509,18.7057,18.7509,23900.0
2008-07-31 11:25:00,33.2,33.2,33.05,33.05,21600.0,18.7565,18.7565,18.6718,18.6718,21600.0
2008-07-31 11:30:00,33.04,33.13,33.02,33.06,45300.0,18.6661,18.717,18.6548,18.6774,45300.0
2008-07-31 11:35:00,33.06,33.14,33.04,33.09,32900.0,18.6774,18.7226,18.6661,18.6944,32900.0
2008-07-31 11:40:00,33.09,33.15,33.07,33.14,33000.0,18.6944,18.7283,18.6831,18.7226,33000.0
2008-07-31 11:45:00,33.15,33.15,33.05,33.07,16500.0,18.7283,18.7283,18.6718,18.6831,16500.0
2008-07-31 11:50:00,33.06,33.1,33.02,33.06,44000.0,18.6774,18.7,18.6548,18.6774,44000.0
2008-07-31 11:55:00,33.06,33.12,33.04,33.11,34100.0,18.6774,18.7113,18.6661,18.7057,34100.0
2008-07-31 12:00:00,33.1,33.15,33.1,33.12,18100.0,18.7,18.7283,18.7,18.7113,18100.0
2008-07-31 12:05:00,33.11,33.14,33.1,33.12,17700.0,18.7057,18.7226,18.7,18.7113,17700.0
2008-07-31 12:10:00,33.11,33.12,32.99,33.04,15500.0,18.7057,18.7113,18.6379,18.6661,15500.0
2008-07-31 12:15:00,33.04,33.05,32.91,32.94,41600.0,18.6661,18.6718,18.5927,18.6096,41600.0
2008-07-31 12:20:00,32.94,32.99,32.89,32.98,23600.0,18.6096,18.6379,18.5814,18.6322,23600.0
2008-07-31 12:25:00,32.98,33.05,32.98,33.01,19900.0,18.6322,18.6718,18.6322,18.6492,19900.0
2008-07-31 12:30:00,33.0,33.05,32.97,33.05,12000.0,18.6435,18.6718,18.6266,18.6718,12000.0
2008-07-31 12:35:00,33.05,33.07,33.04,33.06,14300.0,18.6718,18.6831,18.6661,18.6774,14300.0
2008-07-31 12:40:00,33.07,33.14,33.07,33.12,44400.0,18.6831,18.7226,18.6831,18.7113,44400.0
2008-07-31 12:45:00,33.12,33.15,33.09,33.09,28800.0,18.7113,18.7283,18.6944,18.6944,28800.0
2008-07-31 12:50:00,33.09,33.11,33.04,33.06,14600.0,18.6944,18.7057,18.6661,18.6774,14600.0
2008-07-31 12:55:00,33.06,33.06,32.95,32.99,43100.0,18.6774,18.6774,18.6153,18.6379,43100.0
2008-07-31 13:00:00,33.0,33.02,32.96,32.99,41600.0,18.6435,18.6548,18.6209,18.6379,41600.0
2008-07-31 13:05:00,33.0,33.01,32.98,33.0,19600.0,18.6435,18.6492,18.6322,18.6435,19600.0
2008-07-31 13:10:00,33.0,33.06,32.99,33.05,40400.0,18.6435,18.6774,18.6379,18.6718,40400.0
2008-07-31 13:15:00,33.04,33.12,33.03,33.12,47100.0,18.6661,18.7113,18.6605,18.7113,47100.0
2008-07-31 13:20:00,33.13,33.14,33.06,33.06,27300.0,18.717,18.7226,18.6774,18.6774,27300.0
2008-07-31 13:25:00,33.07,33.12,33.05,33.08,20400.0,18.6831,18.7113,18.6718,18.6887,20400.0
2008-07-31 13:30:00,33.08,33.13,33.08,33.1,12400.0,18.6887,18.717,18.6887,18.7,12400.0
2008-07-31 13:35:00,33.1,33.15,33.07,33.15,15800.0,18.7,18.7283,18.6831,18.7283,15800.0
2008-07-31 13:40:00,33.15,33.24,33.14,33.23,33200.0,18.7283,18.7791,18.7226,18.7735,33200.0
2008-07-31 13:45:00,33.23,33.23,33.15,33.16,24600.0,18.7735,18.7735,18.7283,18.7339,24600.0
2008-07-31 13:50:00,33.16,33.18,33.13,33.13,12300.0,18.7339,18.7452,18.717,18.717,12300.0
2008-07-31 13:55:00,33.13,33.17,33.09,33.1,19200.0,18.717,18.7396,18.6944,18.7,19200.0
2008-07-31 14:00:00,33.1,33.13,33.09,33.13,30700.0,18.7,18.717,18.6944,18.717,30700.0
2008-07-31 14:05:00,33.13,33.17,33.1,33.16,50200.0,18.717,18.7396,18.7,18.7339,50200.0
2008-07-31 14:10:00,33.15,33.15,33.12,33.15,25700.0,18.7283,18.7283,18.7113,18.7283,25700.0
2008-07-31 14:15:00,33.16,33.27,33.14,33.27,45100.0,18.7339,18.7961,18.7226,18.7961,45100.0
2008-07-31 14:20:00,33.26,33.31,33.24,33.25,60800.0,18.7904,18.8187,18.7791,18.7848,60800.0
2008-07-31 14:25:00,33.25,33.25,33.18,33.19,31000.0,18.7848,18.7848,18.7452,18.7509,31000.0
2008-07-31 14:30:00,33.19,33.3,33.19,33.26,41700.0,18.7509,18.813,18.7509,18.7904,41700.0
2008-07-31 14:35:00,33.26,33.4,33.22,33.39,64500.0,18.7904,18.8695,18.7678,18.8639,64500.0
2008-07-31 14:40:00,33.38,33.38,33.34,33.34,30300.0,18.8582,18.8582,18.8356,18.8356,30300.0
2008-07-31 14:45:00,33.33,33.33,33.27,33.29,35300.0,18.83,18.83,18.7961,18.8074,35300.0
2008-07-31 14:50:00,33.3,33.34,33.21,33.21,42100.0,18.813,18.8356,18.7622,18.7622,42100.0
2008-07-31 14:55:00,33.21,33.27,33.2,33.22,35400.0,18.7622,18.7961,18.7565,18.7678,35400.0
2008-07-31 15:00:00,33.23,33.29,33.19,33.19,77600.0,18.7735,18.8074,18.7509,18.7509,77600.0
2008-07-31 15:05:00,33.2,33.21,33.15,33.17,93300.0,18.7565,18.7622,18.7283,18.7396,93300.0
2008-07-31 15:10:00,33.17,33.24,33.15,33.24,51100.0,18.7396,18.7791,18.7283,18.7791,51100.0
2008-07-31 15:15:00,33.24,33.26,33.12,33.12,73000.0,18.7791,18.7904,18.7113,18.7113,73000.0
2008-07-31 15:20:00,33.11,33.17,33.08,33.09,51900.0,18.7057,18.7396,18.6887,18.6944,51900.0
2008-07-31 15:25:00,33.08,33.12,33.05,33.07,56200.0,18.6887,18.7113,18.6718,18.6831,56200.0
2008-07-31 15:30:00,33.08,33.11,33.02,33.09,89800.0,18.6887,18.7057,18.6548,18.6944,89800.0
2008-07-31 15:35:00,33.09,33.12,33.02,33.02,82000.0,18.6944,18.7113,18.6548,18.6548,82000.0
2008-07-31 15:40:00,33.02,33.05,32.94,32.99,137800.0,18.6548,18.6718,18.6096,18.6379,137800.0
2008-07-31 15:45:00,32.98,33.01,32.96,32.97,107400.0,18.6322,18.6492,18.6209,18.6266,107400.0
2008-07-31 15:50:00,32.96,32.98,32.92,32.94,100200.0,18.6209,18.6322,18.5983,18.6096,100200.0
2008-07-31 15:55:00,32.93,32.96,32.92,32.95,119600.0,18.604,18.6209,18.5983,18.6153,119600.0
2008-08-01 09:30:00,33.06,33.17,32.84,32.92,39500.0,18.6774,18.7396,18.5531,18.5983,39500.0
2008-08-01 09:35:00,32.9,32.94,32.86,32.9,12000.0,18.587,18.6096,18.5644,18.587,12000.0
2008-08-01 09:40:00,32.86,32.88,32.64,32.7,50700.0,18.5644,18.5757,18.4401,18.474,50700.0
2008-08-01 09:45:00,32.7,32.7,32.46,32.52,65200.0,18.474,18.474,18.3384,18.3723,65200.0
2008-08-01 09:50:00,32.53,32.56,32.1,32.36,100800.0,18.378,18.3949,18.1351,18.2819,100800.0
2008-08-01 09:55:00,32.37,32.45,32.26,32.45,51100.0,18.2876,18.3328,18.2255,18.3328,51100.0
2008-08-01 10:00:00,32.46,32.5,32.34,32.44,45100.0,18.3384,18.361,18.2707,18.3271,45100.0
2008-08-01 10:05:00,32.42,32.45,32.13,32.22,56700.0,18.3158,18.3328,18.152,18.2029,56700.0
2008-08-01 10:10:00,32.22,32.37,32.22,32.3,35200.0,18.2029,18.2876,18.2029,18.2481,35200.0
2008-08-01 10:15:00,32.3,32.44,32.27,32.35,40600.0,18.2481,18.3271,18.2311,18.2763,40600.0
2008-08-01 10:20:00,32.35,32.41,32.32,32.37,41000.0,18.2763,18.3102,18.2594,18.2876,41000.0
2008-08-01 10:25:00,32.37,32.5,32.37,32.4,26400.0,18.2876,18.361,18.2876,18.3045,26400.0
2008-08-01 10:30:00,32.41,32.55,32.4,32.54,33900.0,18.3102,18.3893,18.3045,18.3836,33900.0
2008-08-01 10:35:00,32.55,32.64,32.48,32.63,46100.0,18.3893,18.4401,18.3497,18.4345,46100.0
2008-08-01 10:40:00,32.64,32.66,32.52,32.52,40700.0,18.4401,18.4514,18.3723,18.3723,40700.0
2008-08-01 10:45:00,32.51,32.65,32.5,32.63,18900.0,18.3667,18.4458,18.361,18.4345,18900.0
2008-08-01 10:50:00,32.63,32.65,32.58,32.65,21100.0,18.4345,18.4458,18.4062,18.4458,21100.0
2008-08-01 10:55:00,32.66,32.66,32.55,32.63,15700.0,18.4514,18.4514,18.3893,18.4345,15700.0
2008-08-01 11:00:00,32.63,32.68,32.53,32.53,35200.0,18.4345,18.4627,18.378,18.378,35200.0
2008-08-01 11:05:00,32.53,32.56,32.49,32.51,10900.0,18.378,18.3949,18.3554,18.3667,10900.0
2008-08-01 11:10:00,32.51,32.53,32.48,32.5,20600.0,18.3667,18.378,18.3497,18.361,20600.0
2008-08-01 11:15:00,32.49,32.57,32.47,32.57,12300.0,18.3554,18.4006,18.3441,18.4006,12300.0
2008-08-01 11:20:00,32.55,32.56,32.49,32.53,10900.0,18.3893,18.3949,18.3554,18.378,10900.0
2008-08-01 11:25:00,32.52,32.65,32.5,32.58,13000.0,18.3723,18.4458,18.361,18.4062,13000.0
2008-08-01 11:30:00,32.59,32.71,32.58,32.7,17500.0,18.4119,18.4797,18.4062,18.474,17500.0
2008-08-01 11:35:00,32.7,32.75,32.64,32.75,8400.0,18.474,18.5023,18.4401,18.5023,8400.0
2008-08-01 11:40:00,32.76,32.76,32.65,32.67,13300.0,18.5079,18.5079,18.4458,18.4571,13300.0
2008-08-01 11:45:00,32.67,32.67,32.59,32.61,18200.0,18.4571,18.4571,18.4119,18.4232,18200.0
2008-08-01 11:50:00,32.62,32.63,32.57,32.6,25200.0,18.4288,18.4345,18.4006,18.4175,25200.0
2008-08-01 11:55:00,32.6,32.66,32.6,32.63,21100.0,18.4175,18.4514,18.4175,18.4345,21100.0
2008-08-01 12:00:00,32.64,32.65,32.49,32.52,37700.0,18.4401,18.4458,18.3554,18.3723,37700.0
2008-08-01 12:05:00,32.52,32.55,32.49,32.52,32500.0,18.3723,18.3893,18.3554,18.3723,32500.0
2008-08-01 12:10:00,32.53,32.59,32.53,32.55,25200.0,18.378,18.4119,18.378,18.3893,25200.0
2008-08-01 12:15:00,32.54,32.56,32.48,32.5,27300.0,18.3836,18.3949,18.3497,18.361,27300.0
2008-08-01 12:20:00,32.5,32.55,32.48,32.49,31500.0,18.361,18.3893,18.3497,18.3554,31500.0
2008-08-01 12:25:00,32.49,32.52,32.48,32.51,28300.0,18.3554,18.3723,18.3497,18.3667,28300.0
2008-08-01 12:30:00,32.5,32.51,32.41,32.46,33200.0,18.361,18.3667,18.3102,18.3384,33200.0
2008-08-01 12:35:00,32.47,32.53,32.46,32.51,27800.0,18.3441,18.378,18.3384,18.3667,27800.0
2008-08-01 12:40:00,32.51,32.55,32.48,32.51,73900.0,18.3667,18.3893,18.3497,18.3667,73900.0
2008-08-01 12:45:00,32.52,32.54,32.5,32.51,22200.0,18.3723,18.3836,18.361,18.3667,22200.0
2008-08-01 12:50:00,32.53,32.58,32.45,32.5,40600.0,18.378,18.4062,18.3328,18.361,40600.0
2008-08-01 12:55:00,32.51,32.55,32.49,32.52,13500.0,18.3667,18.3893,18.3554,18.3723,13500.0
2008-08-01 13:00:00,32.51,32.58,32.5,32.56,11100.0,18.3667,18.4062,18.361,18.3949,11100.0
2008-08-01 13:05:00,32.56,32.64,32.56,32.61,22400.0,18.3949,18.4401,18.3949,18.4232,22400.0
2008-08-01 13:10:00,32.62,32.69,32.62,32.67,12200.0,18.4288,18.4684,18.4288,18.4571,12200.0
2008-08-01 13:15:00,32.66,32.71,32.61,32.71,30700.0,18.4514,18.4797,18.4232,18.4797,30700.0
2008-08-01 13:20:00,32.71,32.72,32.65,32.71,16300.0,18.4797,18.4853,18.4458,18.4797,16300.0
2008-08-01 13:25:00,32.71,32.8,32.71,32.78,19300.0,18.4797,18.5305,18.4797,18.5192,19300.0
2008-08-01 13:30:00,32.77,32.82,32.69,32.75,26400.0,18.5136,18.5418,18.4684,18.5023,26400.0
2008-08-01 13:35:00,32.74,32.79,32.74,32.79,30500.0,18.4966,18.5249,18.4966,18.5249,30500.0
2008-08-01 13:40:00,32.77,32.81,32.76,32.79,9500.0,18.5136,18.5362,18.5079,18.5249,9500.0
2008-08-01 13:45:00,32.78,32.85,32.75,32.83,25500.0,18.5192,18.5588,18.5023,18.5475,25500.0
2008-08-01 13:50:00,32.83,32.88,32.81,32.82,16800.0,18.5475,18.5757,18.5362,18.5418,16800.0
2008-08-01 13:55:00,32.81,32.84,32.79,32.81,10400.0,18.5362,18.5531,18.5249,18.5362,10400.0
2008-08-01 14:00:00,32.8,32.82,32.66,32.7,45100.0,18.5305,18.5418,18.4514,18.474,45100.0
2008-08-01 14:05:00,32.7,32.8,32.68,32.74,30300.0,18.474,18.5305,18.4627,18.4966,30300.0
2008-08-01 14:10:00,32.75,32.76,32.68,32.71,24900.0,18.5023,18.5079,18.4627,18.4797,24900.0
2008-08-01 14:15:00,32.71,32.81,32.67,32.78,27500.0,18.4797,18.5362,18.4571,18.5192,27500.0
2008-08-01 14:20:00,32.77,32.77,32.73,32.73,16800.0,18.5136,18.5136,18.491,18.491,16800.0
2008-08-01 14:25:00,32.73,32.77,32.72,32.74,14400.0,18.491,18.5136,18.4853,18.4966,14400.0
2008-08-01 14:30:00,32.74,32.79,32.74,32.77,20000.0,18.4966,18.5249,18.4966,18.5136,20000.0
2008-08-01 14:35:00,32.77,32.78,32.74,32.75,9500.0,18.5136,18.5192,18.4966,18.5023,9500.0
2008-08-01 14:40:00,32.76,32.87,32.72,32.85,34600.0,18.5079,18.5701,18.4853,18.5588,34600.0
2008-08-01 14:45:00,32.84,32.92,32.81,32.92,30200.0,18.5531,18.5983,18.5362,18.5983,30200.0
2008-08-01 14:50:00,32.91,32.92,32.86,32.89,21900.0,18.5927,18.5983,18.5644,18.5814,21900.0
2008-08-01 14:55:00,32.9,32.94,32.9,32.9,20600.0,18.587,18.6096,18.587,18.587,20600.0
2008-08-01 15:00:00,32.9,32.97,32.82,32.83,68300.0,18.587,18.6266,18.5418,18.5475,68300.0
2008-08-01 15:05:00,32.84,32.88,32.81,32.88,81000.0,18.5531,18.5757,18.5362,18.5757,81000.0
2008-08-01 15:10:00,32.88,32.99,32.88,32.94,52000.0,18.5757,18.6379,18.5757,18.6096,52000.0
2008-08-01 15:15:00,32.93,32.97,32.91,32.93,73800.0,18.604,18.6266,18.5927,18.604,73800.0
2008-08-01 15:20:00,32.93,32.93,32.86,32.87,77800.0,18.604,18.604,18.5644,18.5701,77800.0
2008-08-01 15:25:00,32.86,32.88,32.84,32.88,101000.0,18.5644,18.5757,18.5531,18.5757,101000.0
2008-08-01 15:30:00,32.88,32.89,32.82,32.86,58700.0,18.5757,18.5814,18.5418,18.5644,58700.0
2008-08-01 15:35:00,32.86,32.89,32.85,32.87,40900.0,18.5644,18.5814,18.5588,18.5701,40900.0
2008-08-01 15:40:00,32.87,32.88,32.83,32.84,82400.0,18.5701,18.5757,18.5475,18.5531,82400.0
2008-08-01 15:45:00,32.83,32.88,32.81,32.84,72900.0,18.5475,18.5757,18.5362,18.5531,72900.0
2008-08-01 15:50:00,32.84,32.84,32.75,32.84,109600.0,18.5531,18.5531,18.5023,18.5531,109600.0
2008-08-01 15:55:00,32.84,32.84,32.74,32.76,223800.0,18.5531,18.5531,18.4966,18.5079,223800.0
2008-08-04 09:30:00,33.44,33.44,32.43,32.48,30600.0,18.8921,18.8921,18.3215,18.3497,30600.0
2008-08-04 09:35:00,32.46,32.86,32.42,32.66,37500.0,18.3384,18.5644,18.3158,18.4514,37500.0
2008-08-04 09:40:00,32.66,32.84,32.62,32.83,22800.0,18.4514,18.5531,18.4288,18.5475,22800.0
2008-08-04 09:45:00,32.84,32.84,32.59,32.64,15700.0,18.5531,18.5531,18.4119,18.4401,15700.0
2008-08-04 09:50:00,32.67,32.74,32.66,32.71,11900.0,18.4571,18.4966,18.4514,18.4797,11900.0
2008-08-04 09:55:00,32.71,32.74,32.7,32.72,7000.0,18.4797,18.4966,18.474,18.4853,7000.0
2008-08-04 10:00:00,32.74,32.78,32.61,32.64,23100.0,18.4966,18.5192,18.4232,18.4401,23100.0
2008-08-04 10:05:00,32.64,32.68,32.63,32.65,17000.0,18.4401,18.4627,18.4345,18.4458,17000.0
2008-08-04 10:10:00,32.62,32.68,32.54,32.55,19400.0,18.4288,18.4627,18.3836,18.3893,19400.0
2008-08-04 10:15:00,32.55,32.58,32.48,32.58,34400.0,18.3893,18.4062,18.3497,18.4062,34400.0
2008-08-04 10:20:00,32.56,32.63,32.56,32.58,14200.0,18.3949,18.4345,18.3949,18.4062,14200.0
2008-08-04 10:25:00,32.6,32.65,32.58,32.62,16000.0,18.4175,18.4458,18.4062,18.4288,16000.0
2008-08-04 10:30:00,32.61,32.66,32.59,32.62,20200.0,18.4232,18.4514,18.4119,18.4288,20200.0
2008-08-04 10:35:00,32.61,32.65,32.57,32.61,22400.0,18.4232,18.4458,18.4006,18.4232,22400.0
2008-08-04 10:40:00,32.61,32.65,32.53,32.53,18500.0,18.4232,18.4458,18.378,18.378,18500.0
2008-08-04 10:45:00,32.52,32.55,32.43,32.52,24200.0,18.3723,18.3893,18.3215,18.3723,24200.0
2008-08-04 10:50:00,32.52,32.58,32.46,32.56,33900.0,18.3723,18.4062,18.3384,18.3949,33900.0
2008-08-04 10:55:00,32.56,32.56,32.47,32.49,13200.0,18.3949,18.3949,18.3441,18.3554,13200.0
2008-08-04 11:00:00,32.49,32.53,32.45,32.53,27900.0,18.3554,18.378,18.3328,18.378,27900.0
2008-08-04 11:05:00,32.53,32.59,32.5,32.57,21400.0,18.378,18.4119,18.361,18.4006,21400.0
2008-08-04 11:10:00,32.58,32.58,32.51,32.56,19700.0,18.4062,18.4062,18.3667,18.3949,19700.0
2008-08-04 11:15:00,32.55,32.57,32.53,32.57,24200.0,18.3893,18.4006,18.378,18.4006,24200.0
2008-08-04 11:20:00,32.58,32.58,32.49,32.57,27600.0,18.4062,18.4062,18.3554,18.4006,27600.0
2008-08-04 11:25:00,32.56,32.66,32.56,32.59,17300.0,18.3949,18.4514,18.3949,18.4119,17300.0
2008-08-04 11:30:00,32.58,32.76,32.58,32.75,32900.0,18.4062,18.5079,18.4062,18.5023,32900.0
2008-08-04 11:35:00,32.74,32.8,32.72,32.8,14300.0,18.4966,18.5305,18.4853,18.5305,14300.0
2008-08-04 11:40:00,32.79,32.87,32.76,32.8,28700.0,18.5249,18.5701,18.5079,18.5305,28700.0
2008-08-04 11:45:00,32.8,32.8,32.73,32.77,8600.0,18.5305,18.5305,18.491,18.5136,8600.0
2008-08-04 11:50:00,32.76,32.8,32.76,32.77,7100.0,18.5079,18.5305,18.5079,18.5136,7100.0
2008-08-04 11:55:00,32.77,32.87,32.77,32.86,8800.0,18.5136,18.5701,18.5136,18.5644,8800.0
2008-08-04 12:00:00,32.86,32.88,32.79,32.79,7000.0,18.5644,18.5757,18.5249,18.5249,7000.0
2008-08-04 12:05:00,32.81,32.83,32.77,32.82,9800.0,18.5362,18.5475,18.5136,18.5418,9800.0
2008-08-04 12:10:00,32.81,32.89,32.8,32.85,11700.0,18.5362,18.5814,18.5305,18.5588,11700.0
2008-08-04 12:15:00,32.85,32.9,32.85,32.85,11400.0,18.5588,18.587,18.5588,18.5588,11400.0
2008-08-04 12:20:00,32.85,32.87,32.82,32.83,15000.0,18.5588,18.5701,18.5418,18.5475,15000.0
2008-08-04 12:25:00,32.83,32.89,32.82,32.88,12100.0,18.5475,18.5814,18.5418,18.5757,12100.0
2008-08-04 12:30:00,32.87,32.95,32.87,32.92,22200.0,18.5701,18.6153,18.5701,18.5983,22200.0
2008-08-04 12:35:00,32.92,32.92,32.8,32.82,28700.0,18.5983,18.5983,18.5305,18.5418,28700.0
2008-08-04 12:40:00,32.8,32.81,32.77,32.8,9500.0,18.5305,18.5362,18.5136,18.5305,9500.0
2008-08-04 12:45:00,32.8,32.81,32.73,32.73,6000.0,18.5305,18.5362,18.491,18.491,6000.0
2008-08-04 12:50:00,32.74,32.75,32.72,32.73,8800.0,18.4966,18.5023,18.4853,18.491,8800.0
2008-08-04 12:55:00,32.73,32.73,32.71,32.71,5000.0,18.491,18.491,18.4797,18.4797,5000.0
2008-08-04 13:00:00,32.7,32.74,32.69,32.73,22900.0,18.474,18.4966,18.4684,18.491,22900.0
2008-08-04 13:05:00,32.73,32.73,32.68,32.71,18900.0,18.491,18.491,18.4627,18.4797,18900.0
2008-08-04 13:10:00,32.71,32.75,32.71,32.75,8500.0,18.4797,18.5023,18.4797,18.5023,8500.0
2008-08-04 13:15:00,32.74,32.78,32.73,32.73,8800.0,18.4966,18.5192,18.491,18.491,8800.0
2008-08-04 13:20:00,32.73,32.73,32.65,32.65,13500.0,18.491,18.491,18.4458,18.4458,13500.0
2008-08-04 13:25:00,32.64,32.73,32.64,32.7,17300.0,18.4401,18.491,18.4401,18.474,17300.0
2008-08-04 13:30:00,32.69,32.76,32.68,32.68,12600.0,18.4684,18.5079,18.4627,18.4627,12600.0
2008-08-04 13:35:00,32.69,32.71,32.68,32.7,8500.0,18.4684,18.4797,18.4627,18.474,8500.0
2008-08-04 13:40:00,32.7,32.77,32.7,32.75,12800.0,18.474,18.5136,18.474,18.5023,12800.0
2008-08-04 13:45:00,32.75,32.76,32.72,32.76,14500.0,18.5023,18.5079,18.4853,18.5079,14500.0
2008-08-04 13:50:00,32.77,32.79,32.75,32.77,9700.0,18.5136,18.5249,18.5023,18.5136,9700.0
2008-08-04 13:55:00,32.77,32.78,32.76,32.77,11500.0,18.5136,18.5192,18.5079,18.5136,11500.0
2008-08-04 14:00:00,32.77,32.79,32.75,32.77,14200.0,18.5136,18.5249,18.5023,18.5136,14200.0
2008-08-04 14:05:00,32.77,32.78,32.74,32.74,16900.0,18.5136,18.5192,18.4966,18.4966,16900.0
2008-08-04 14:10:00,32.74,32.79,32.73,32.78,22500.0,18.4966,18.5249,18.491,18.5192,22500.0
2008-08-04 14:15:00,32.78,32.8,32.77,32.78,13800.0,18.5192,18.5305,18.5136,18.5192,13800.0
2008-08-04 14:20:00,32.79,32.9,32.79,32.83,30100.0,18.5249,18.587,18.5249,18.5475,30100.0
2008-08-04 14:25:00,32.83,32.85,32.81,32.85,15000.0,18.5475,18.5588,18.5362,18.5588,15000.0
2008-08-04 14:30:00,32.85,32.9,32.82,32.83,15600.0,18.5588,18.587,18.5418,18.5475,15600.0
2008-08-04 14:35:00,32.83,32.88,32.83,32.87,10700.0,18.5475,18.5757,18.5475,18.5701,10700.0
2008-08-04 14:40:00,32.88,32.91,32.86,32.9,20700.0,18.5757,18.5927,18.5644,18.587,20700.0
2008-08-04 14:45:00,32.9,32.97,32.9,32.94,39000.0,18.587,18.6266,18.587,18.6096,39000.0
2008-08-04 14:50:00,32.93,32.94,32.89,32.9,26600.0,18.604,18.6096,18.5814,18.587,26600.0
2008-08-04 14:55:00,32.91,32.91,32.88,32.88,16500.0,18.5927,18.5927,18.5757,18.5757,16500.0
2008-08-04 15:00:00,32.89,32.91,32.88,32.9,17200.0,18.5814,18.5927,18.5757,18.587,17200.0
2008-08-04 15:05:00,32.89,32.9,32.87,32.9,17600.0,18.5814,18.587,18.5701,18.587,17600.0
2008-08-04 15:10:00,32.89,32.9,32.86,32.87,15800.0,18.5814,18.587,18.5644,18.5701,15800.0
2008-08-04 15:15:00,32.87,32.88,32.84,32.86,27800.0,18.5701,18.5757,18.5531,18.5644,27800.0
2008-08-04 15:20:00,32.85,32.85,32.78,32.81,33700.0,18.5588,18.5588,18.5192,18.5362,33700.0
2008-08-04 15:25:00,32.81,32.84,32.78,32.79,28300.0,18.5362,18.5531,18.5192,18.5249,28300.0
2008-08-04 15:30:00,32.79,32.83,32.76,32.82,47500.0,18.5249,18.5475,18.5079,18.5418,47500.0
2008-08-04 15:35:00,32.81,32.83,32.77,32.8,46100.0,18.5362,18.5475,18.5136,18.5305,46100.0
2008-08-04 15:40:00,32.81,32.81,32.65,32.67,100500.0,18.5362,18.5362,18.4458,18.4571,100500.0
2008-08-04 15:45:00,32.68,32.71,32.65,32.71,87400.0,18.4627,18.4797,18.4458,18.4797,87400.0
2008-08-04 15:50:00,32.7,32.71,32.66,32.7,58000.0,18.474,18.4797,18.4514,18.474,58000.0
2008-08-04 15:55:00,32.69,32.72,32.66,32.66,100500.0,18.4684,18.4853,18.4514,18.4514,100500.0
2008-08-05 09:30:00,33.0,33.02,32.83,32.88,41800.0,18.6435,18.6548,18.5475,18.5757,41800.0
2008-08-05 09:35:00,32.88,33.04,32.84,32.98,74200.0,18.5757,18.6661,18.5531,18.6322,74200.0
2008-08-05 09:40:00,32.97,32.98,32.88,32.94,41900.0,18.6266,18.6322,18.5757,18.6096,41900.0
2008-08-05 09:45:00,32.94,32.94,32.75,32.8,52200.0,18.6096,18.6096,18.5023,18.5305,52200.0
2008-08-05 09:50:00,32.8,32.8,32.68,32.72,29800.0,18.5305,18.5305,18.4627,18.4853,29800.0
2008-08-05 09:55:00,32.72,32.88,32.68,32.84,29900.0,18.4853,18.5757,18.4627,18.5531,29900.0
2008-08-05 10:00:00,32.84,33.08,32.84,33.02,72400.0,18.5531,18.6887,18.5531,18.6548,72400.0
2008-08-05 10:05:00,33.02,33.05,32.99,33.03,35200.0,18.6548,18.6718,18.6379,18.6605,35200.0
2008-08-05 10:10:00,33.04,33.08,33.03,33.04,26200.0,18.6661,18.6887,18.6605,18.6661,26200.0
2008-08-05 10:15:00,33.03,33.05,33.0,33.05,36800.0,18.6605,18.6718,18.6435,18.6718,36800.0
2008-08-05 10:20:00,33.05,33.1,33.0,33.0,26700.0,18.6718,18.7,18.6435,18.6435,26700.0
2008-08-05 10:25:00,33.01,33.06,32.99,33.01,27700.0,18.6492,18.6774,18.6379,18.6492,27700.0
2008-08-05 10:30:00,33.02,33.06,33.01,33.01,21300.0,18.6548,18.6774,18.6492,18.6492,21300.0
2008-08-05 10:35:00,33.01,33.02,32.99,33.0,19000.0,18.6492,18.6548,18.6379,18.6435,19000.0
2008-08-05 10:40:00,33.0,33.1,33.0,33.07,26200.0,18.6435,18.7,18.6435,18.6831,26200.0
2008-08-05 10:45:00,33.07,33.1,33.04,33.08,28100.0,18.6831,18.7,18.6661,18.6887,28100.0
2008-08-05 10:50:00,33.07,33.1,33.04,33.1,24700.0,18.6831,18.7,18.6661,18.7,24700.0
2008-08-05 10:55:00,33.09,33.1,33.05,33.07,30300.0,18.6944,18.7,18.6718,18.6831,30300.0
2008-08-05 11:00:00,33.07,33.14,33.03,33.14,39600.0,18.6831,18.7226,18.6605,18.7226,39600.0
2008-08-05 11:05:00,33.14,33.2,33.11,33.16,26500.0,18.7226,18.7565,18.7057,18.7339,26500.0
2008-08-05 11:10:00,33.17,33.19,33.12,33.14,23400.0,18.7396,18.7509,18.7113,18.7226,23400.0
2008-08-05 11:15:00,33.14,33.21,33.14,33.2,24300.0,18.7226,18.7622,18.7226,18.7565,24300.0
2008-08-05 11:20:00,33.2,33.28,33.19,33.21,30100.0,18.7565,18.8017,18.7509,18.7622,30100.0
2008-08-05 11:25:00,33.21,33.21,33.16,33.17,22700.0,18.7622,18.7622,18.7339,18.7396,22700.0
2008-08-05 11:30:00,33.17,33.18,33.09,33.09,28200.0,18.7396,18.7452,18.6944,18.6944,28200.0
2008-08-05 11:35:00,33.1,33.16,33.1,33.14,35600.0,18.7,18.7339,18.7,18.7226,35600.0
2008-08-05 11:40:00,33.14,33.14,33.0,33.01,46400.0,18.7226,18.7226,18.6435,18.6492,46400.0
2008-08-05 11:45:00,33.02,33.11,33.02,33.08,52500.0,18.6548,18.7057,18.6548,18.6887,52500.0
2008-08-05 11:50:00,33.07,33.09,33.06,33.06,14100.0,18.6831,18.6944,18.6774,18.6774,14100.0
2008-08-05 11:55:00,33.07,33.08,33.05,33.07,16200.0,18.6831,18.6887,18.6718,18.6831,16200.0
2008-08-05 12:00:00,33.07,33.07,33.03,33.04,12300.0,18.6831,18.6831,18.6605,18.6661,12300.0
2008-08-05 12:05:00,33.05,33.07,33.04,33.05,13300.0,18.6718,18.6831,18.6661,18.6718,13300.0
2008-08-05 12:10:00,33.04,33.07,33.02,33.02,29000.0,18.6661,18.6831,18.6548,18.6548,29000.0
2008-08-05 12:15:00,33.02,33.09,33.02,33.08,11700.0,18.6548,18.6944,18.6548,18.6887,11700.0
2008-08-05 12:20:00,33.08,33.12,33.05,33.12,16600.0,18.6887,18.7113,18.6718,18.7113,16600.0
2008-08-05 12:25:00,33.13,33.19,33.11,33.15,18700.0,18.717,18.7509,18.7057,18.7283,18700.0
2008-08-05 12:30:00,33.15,33.16,33.13,33.13,5000.0,18.7283,18.7339,18.717,18.717,5000.0
2008-08-05 12:35:00,33.13,33.17,33.13,33.15,17200.0,18.717,18.7396,18.717,18.7283,17200.0
2008-08-05 12:40:00,33.15,33.16,33.12,33.13,6400.0,18.7283,18.7339,18.7113,18.717,6400.0
2008-08-05 12:45:00,33.13,33.15,33.11,33.13,19600.0,18.717,18.7283,18.7057,18.717,19600.0
2008-08-05 12:50:00,33.14,33.16,33.12,33.13,12400.0,18.7226,18.7339,18.7113,18.717,12400.0
2008-08-05 12:55:00,33.13,33.15,33.11,33.15,8500.0,18.717,18.7283,18.7057,18.7283,8500.0
2008-08-05 13:00:00,33.16,33.17,33.12,33.13,29600.0,18.7339,18.7396,18.7113,18.717,29600.0
2008-08-05 13:05:00,33.15,33.18,33.11,33.12,20600.0,18.7283,18.7452,18.7057,18.7113,20600.0
2008-08-05 13:10:00,33.11,33.12,33.09,33.12,9900.0,18.7057,18.7113,18.6944,18.7113,9900.0
2008-08-05 13:15:00,33.11,33.14,33.11,33.13,5900.0,18.7057,18.7226,18.7057,18.717,5900.0
2008-08-05 13:20:00,33.13,33.16,33.11,33.12,12100.0,18.717,18.7339,18.7057,18.7113,12100.0
2008-08-05 13:25:00,33.13,33.17,33.1,33.16,13900.0,18.717,18.7396,18.7,18.7339,13900.0
2008-08-05 13:30:00,33.17,33.2,33.17,33.18,8300.0,18.7396,18.7565,18.7396,18.7452,8300.0
2008-08-05 13:35:00,33.17,33.18,33.15,33.17,12000.0,18.7396,18.7452,18.7283,18.7396,12000.0
2008-08-05 13:40:00,33.17,33.24,33.17,33.23,20300.0,18.7396,18.7791,18.7396,18.7735,20300.0
2008-08-05 13:45:00,33.24,33.24,33.19,33.2,19600.0,18.7791,18.7791,18.7509,18.7565,19600.0
2008-08-05 13:50:00,33.2,33.22,33.18,33.21,11100.0,18.7565,18.7678,18.7452,18.7622,11100.0
2008-08-05 13:55:00,33.2,33.21,33.16,33.2,18800.0,18.7565,18.7622,18.7339,18.7565,18800.0
2008-08-05 14:00:00,33.2,33.23,33.18,33.22,14300.0,18.7565,18.7735,18.7452,18.7678,14300.0
2008-08-05 14:05:00,33.22,33.24,33.21,33.24,22600.0,18.7678,18.7791,18.7622,18.7791,22600.0
2008-08-05 14:10:00,33.23,33.23,33.14,33.2,40300.0,18.7735,18.7735,18.7226,18.7565,40300.0
2008-08-05 14:15:00,33.2,33.39,33.16,33.23,89500.0,18.7565,18.8639,18.7339,18.7735,89500.0
2008-08-05 14:20:00,33.22,33.22,33.05,33.18,58900.0,18.7678,18.7678,18.6718,18.7452,58900.0
2008-08-05 14:25:00,33.18,33.3,33.14,33.3,44600.0,18.7452,18.813,18.7226,18.813,44600.0
2008-08-05 14:30:00,33.29,33.39,33.27,33.33,59900.0,18.8074,18.8639,18.7961,18.83,59900.0
2008-08-05 14:35:00,33.33,33.37,33.31,33.33,50400.0,18.83,18.8526,18.8187,18.83,50400.0
2008-08-05 14:40:00,33.33,33.53,33.32,33.52,57200.0,18.83,18.9429,18.8243,18.9373,57200.0
2008-08-05 14:45:00,33.53,33.6,33.49,33.57,77800.0,18.9429,18.9825,18.9203,18.9655,77800.0
2008-08-05 14:50:00,33.57,33.57,33.47,33.52,44900.0,18.9655,18.9655,18.9091,18.9373,44900.0
2008-08-05 14:55:00,33.51,33.51,33.47,33.47,22000.0,18.9316,18.9316,18.9091,18.9091,22000.0
2008-08-05 15:00:00,33.46,33.48,33.44,33.45,27000.0,18.9034,18.9147,18.8921,18.8978,27000.0
2008-08-05 15:05:00,33.45,33.46,33.41,33.43,33800.0,18.8978,18.9034,18.8752,18.8865,33800.0
2008-08-05 15:10:00,33.43,33.49,33.43,33.47,38300.0,18.8865,18.9203,18.8865,18.9091,38300.0
2008-08-05 15:15:00,33.47,33.47,33.42,33.45,40700.0,18.9091,18.9091,18.8808,18.8978,40700.0
2008-08-05 15:20:00,33.44,33.52,33.43,33.43,48800.0,18.8921,18.9373,18.8865,18.8865,48800.0
2008-08-05 15:25:00,33.44,33.47,33.4,33.47,26500.0,18.8921,18.9091,18.8695,18.9091,26500.0
2008-08-05 15:30:00,33.47,33.48,33.42,33.42,43000.0,18.9091,18.9147,18.8808,18.8808,43000.0
2008-08-05 15:35:00,33.43,33.5,33.39,33.47,53500.0,18.8865,18.926,18.8639,18.9091,53500.0
2008-08-05 15:40:00,33.48,33.6,33.46,33.6,98200.0,18.9147,18.9825,18.9034,18.9825,98200.0
2008-08-05 15:45:00,33.6,33.62,33.55,33.58,103000.0,18.9825,18.9938,18.9542,18.9712,103000.0
2008-08-05 15:50:00,33.58,33.67,33.58,33.64,164800.0,18.9712,19.022,18.9712,19.0051,164800.0
2008-08-05 15:55:00,33.63,33.66,33.61,33.66,108000.0,18.9994,19.0164,18.9881,19.0164,108000.0
2008-08-06 09:30:00,33.25,33.58,33.25,33.55,41500.0,18.7848,18.9712,18.7848,18.9542,41500.0
2008-08-06 09:35:00,33.54,33.6,33.47,33.49,20400.0,18.9486,18.9825,18.9091,18.9203,20400.0
2008-08-06 09:40:00,33.47,33.48,33.39,33.41,19100.0,18.9091,18.9147,18.8639,18.8752,19100.0
2008-08-06 09:45:00,33.42,33.45,33.23,33.27,83500.0,18.8808,18.8978,18.7735,18.7961,83500.0
2008-08-06 09:50:00,33.26,33.3,33.23,33.27,42500.0,18.7904,18.813,18.7735,18.7961,42500.0
2008-08-06 09:55:00,33.27,33.46,33.26,33.41,37100.0,18.7961,18.9034,18.7904,18.8752,37100.0
2008-08-06 10:00:00,33.42,33.42,33.3,33.3,57800.0,18.8808,18.8808,18.813,18.813,57800.0
2008-08-06 10:05:00,33.3,33.43,33.27,33.37,23800.0,18.813,18.8865,18.7961,18.8526,23800.0
2008-08-06 10:10:00,33.36,33.37,33.26,33.26,38100.0,18.8469,18.8526,18.7904,18.7904,38100.0
2008-08-06 10:15:00,33.26,33.31,33.24,33.28,40900.0,18.7904,18.8187,18.7791,18.8017,40900.0
2008-08-06 10:20:00,33.28,33.34,33.26,33.33,27200.0,18.8017,18.8356,18.7904,18.83,27200.0
2008-08-06 10:25:00,33.34,33.4,33.33,33.35,34400.0,18.8356,18.8695,18.83,18.8413,34400.0
2008-08-06 10:30:00,33.35,33.37,33.21,33.32,58900.0,18.8413,18.8526,18.7622,18.8243,58900.0
2008-08-06 10:35:00,33.32,33.47,33.29,33.35,58700.0,18.8243,18.9091,18.8074,18.8413,58700.0
2008-08-06 10:40:00,33.36,33.36,33.28,33.31,36700.0,18.8469,18.8469,18.8017,18.8187,36700.0
2008-08-06 10:45:00,33.31,33.42,33.3,33.39,24400.0,18.8187,18.8808,18.813,18.8639,24400.0
2008-08-06 10:50:00,33.39,33.47,33.39,33.4,47900.0,18.8639,18.9091,18.8639,18.8695,47900.0
2008-08-06 10:55:00,33.4,33.46,33.4,33.45,21900.0,18.8695,18.9034,18.8695,18.8978,21900.0
2008-08-06 11:00:00,33.45,33.45,33.39,33.42,30300.0,18.8978,18.8978,18.8639,18.8808,30300.0
2008-08-06 11:05:00,33.42,33.52,33.42,33.48,26500.0,18.8808,18.9373,18.8808,18.9147,26500.0
2008-08-06 11:10:00,33.48,33.57,33.47,33.55,32700.0,18.9147,18.9655,18.9091,18.9542,32700.0
2008-08-06 11:15:00,33.55,33.63,33.55,33.61,36500.0,18.9542,18.9994,18.9542,18.9881,36500.0
2008-08-06 11:20:00,33.62,33.7,33.6,33.66,53800.0,18.9938,19.039,18.9825,19.0164,53800.0
2008-08-06 11:25:00,33.66,33.8,33.66,33.79,47700.0,19.0164,19.0955,19.0164,19.0898,47700.0
2008-08-06 11:30:00,33.78,33.79,33.71,33.76,38600.0,19.0842,19.0898,19.0446,19.0729,38600.0
2008-08-06 11:35:00,33.76,33.82,33.72,33.8,22200.0,19.0729,19.1068,19.0503,19.0955,22200.0
2008-08-06 11:40:00,33.79,33.8,33.76,33.77,14300.0,19.0898,19.0955,19.0729,19.0785,14300.0
2008-08-06 11:45:00,33.76,33.78,33.67,33.75,32800.0,19.0729,19.0842,19.022,19.0672,32800.0
2008-08-06 11:50:00,33.75,33.75,33.69,33.7,34500.0,19.0672,19.0672,19.0333,19.039,34500.0
2008-08-06 11:55:00,33.7,33.71,33.67,33.7,17200.0,19.039,19.0446,19.022,19.039,17200.0
2008-08-06 12:00:00,33.7,33.74,33.68,33.73,19800.0,19.039,19.0616,19.0277,19.0559,19800.0
2008-08-06 12:05:00,33.73,33.77,33.72,33.74,17500.0,19.0559,19.0785,19.0503,19.0616,17500.0
2008-08-06 12:10:00,33.75,33.75,33.71,33.72,10800.0,19.0672,19.0672,19.0446,19.0503,10800.0
2008-08-06 12:15:00,33.72,33.75,33.71,33.75,6400.0,19.0503,19.0672,19.0446,19.0672,6400.0
2008-08-06 12:20:00,33.75,33.83,33.75,33.83,10800.0,19.0672,19.1124,19.0672,19.1124,10800.0
2008-08-06 12:25:00,33.82,33.84,33.77,33.78,12600.0,19.1068,19.1181,19.0785,19.0842,12600.0
2008-08-06 12:30:00,33.77,33.78,33.72,33.73,9900.0,19.0785,19.0842,19.0503,19.0559,9900.0
2008-08-06 12:35:00,33.74,33.79,33.71,33.77,10400.0,19.0616,19.0898,19.0446,19.0785,10400.0
2008-08-06 12:40:00,33.78,33.88,33.77,33.86,12600.0,19.0842,19.1407,19.0785,19.1294,12600.0
2008-08-06 12:45:00,33.86,33.86,33.78,33.78,12900.0,19.1294,19.1294,19.0842,19.0842,12900.0
2008-08-06 12:50:00,33.76,33.76,33.7,33.71,15000.0,19.0729,19.0729,19.039,19.0446,15000.0
2008-08-06 12:55:00,33.71,33.71,33.66,33.68,9900.0,19.0446,19.0446,19.0164,19.0277,9900.0
2008-08-06 13:00:00,33.69,33.69,33.63,33.64,6400.0,19.0333,19.0333,18.9994,19.0051,6400.0
2008-08-06 13:05:00,33.64,33.7,33.63,33.69,8000.0,19.0051,19.039,18.9994,19.0333,8000.0
2008-08-06 13:10:00,33.7,33.72,33.67,33.68,8200.0,19.039,19.0503,19.022,19.0277,8200.0
2008-08-06 13:15:00,33.67,33.74,33.67,33.73,8100.0,19.022,19.0616,19.022,19.0559,8100.0
2008-08-06 13:20:00,33.73,33.79,33.73,33.77,10400.0,19.0559,19.0898,19.0559,19.0785,10400.0
2008-08-06 13:25:00,33.77,33.83,33.77,33.8,10300.0,19.0785,19.1124,19.0785,19.0955,10300.0
2008-08-06 13:30:00,33.8,33.82,33.76,33.76,21500.0,19.0955,19.1068,19.0729,19.0729,21500.0
2008-08-06 13:35:00,33.77,33.8,33.73,33.73,10400.0,19.0785,19.0955,19.0559,19.0559,10400.0
2008-08-06 13:40:00,33.73,33.73,33.7,33.7,11600.0,19.0559,19.0559,19.039,19.039,11600.0
2008-08-06 13:45:00,33.7,33.72,33.67,33.68,11800.0,19.039,19.0503,19.022,19.0277,11800.0
2008-08-06 13:50:00,33.68,33.69,33.59,33.61,23000.0,19.0277,19.0333,18.9768,18.9881,23000.0
2008-08-06 13:55:00,33.61,33.69,33.61,33.68,9100.0,18.9881,19.0333,18.9881,19.0277,9100.0
2008-08-06 14:00:00,33.68,33.71,33.67,33.71,17300.0,19.0277,19.0446,19.022,19.0446,17300.0
2008-08-06 14:05:00,33.7,33.74,33.69,33.71,14200.0,19.039,19.0616,19.0333,19.0446,14200.0
2008-08-06 14:10:00,33.71,33.77,33.71,33.77,17500.0,19.0446,19.0785,19.0446,19.0785,17500.0
2008-08-06 14:15:00,33.77,33.84,33.77,33.81,52800.0,19.0785,19.1181,19.0785,19.1011,52800.0
2008-08-06 14:20:00,33.81,33.86,33.81,33.83,26500.0,19.1011,19.1294,19.1011,19.1124,26500.0
2008-08-06 14:25:00,33.82,33.84,33.8,33.82,14600.0,19.1068,19.1181,19.0955,19.1068,14600.0
2008-08-06 14:30:00,33.81,33.9,33.81,33.88,28800.0,19.1011,19.152,19.1011,19.1407,28800.0
2008-08-06 14:35:00,33.87,33.92,33.85,33.86,26400.0,19.135,19.1633,19.1237,19.1294,26400.0
2008-08-06 14:40:00,33.86,33.96,33.85,33.92,32000.0,19.1294,19.1859,19.1237,19.1633,32000.0
2008-08-06 14:45:00,33.93,34.0,33.93,34.0,38500.0,19.1689,19.2085,19.1689,19.2085,38500.0
2008-08-06 14:50:00,34.0,34.08,34.0,34.03,58300.0,19.2085,19.2537,19.2085,19.2254,58300.0
2008-08-06 14:55:00,34.03,34.03,33.96,33.98,19600.0,19.2254,19.2254,19.1859,19.1972,19600.0
2008-08-06 15:00:00,33.98,34.0,33.96,33.99,32900.0,19.1972,19.2085,19.1859,19.2028,32900.0
2008-08-06 15:05:00,33.99,34.0,33.94,33.95,29500.0,19.2028,19.2085,19.1746,19.1802,29500.0
2008-08-06 15:10:00,33.95,33.97,33.92,33.96,35500.0,19.1802,19.1915,19.1633,19.1859,35500.0
2008-08-06 15:15:00,33.97,33.97,33.9,33.95,53300.0,19.1915,19.1915,19.152,19.1802,53300.0
2008-08-06 15:20:00,33.96,33.98,33.89,33.89,41500.0,19.1859,19.1972,19.1463,19.1463,41500.0
2008-08-06 15:25:00,33.89,33.9,33.86,33.89,45600.0,19.1463,19.152,19.1294,19.1463,45600.0
2008-08-06 15:30:00,33.89,33.91,33.86,33.9,47800.0,19.1463,19.1576,19.1294,19.152,47800.0
2008-08-06 15:35:00,33.9,33.93,33.86,33.92,66400.0,19.152,19.1689,19.1294,19.1633,66400.0
2008-08-06 15:40:00,33.92,33.98,33.91,33.97,42700.0,19.1633,19.1972,19.1576,19.1915,42700.0
2008-08-06 15:45:00,33.97,33.98,33.95,33.97,54000.0,19.1915,19.1972,19.1802,19.1915,54000.0
2008-08-06 15:50:00,33.97,34.0,33.97,33.99,68200.0,19.1915,19.2085,19.1915,19.2028,68200.0
2008-08-06 15:55:00,34.0,34.03,33.98,33.98,97300.0,19.2085,19.2254,19.1972,19.1972,97300.0
2008-08-07 09:30:00,33.64,33.99,33.59,33.65,69700.0,19.0051,19.2028,18.9768,19.0107,69700.0
2008-08-07 09:35:00,33.69,33.85,33.58,33.77,49400.0,19.0333,19.1237,18.9712,19.0785,49400.0
2008-08-07 09:40:00,33.78,33.82,33.71,33.74,23300.0,19.0842,19.1068,19.0446,19.0616,23300.0
2008-08-07 09:45:00,33.75,33.77,33.65,33.74,41400.0,19.0672,19.0785,19.0107,19.0616,41400.0
2008-08-07 09:50:00,33.73,33.76,33.61,33.61,35500.0,19.0559,19.0729,18.9881,18.9881,35500.0
2008-08-07 09:55:00,33.61,33.63,33.56,33.6,42300.0,18.9881,18.9994,18.9599,18.9825,42300.0
2008-08-07 10:00:00,33.61,33.75,33.54,33.73,48300.0,18.9881,19.0672,18.9486,19.0559,48300.0
2008-08-07 10:05:00,33.73,33.78,33.7,33.7,24500.0,19.0559,19.0842,19.039,19.039,24500.0
2008-08-07 10:10:00,33.69,33.69,33.59,33.65,24300.0,19.0333,19.0333,18.9768,19.0107,24300.0
2008-08-07 10:15:00,33.65,33.78,33.65,33.77,25700.0,19.0107,19.0842,19.0107,19.0785,25700.0
2008-08-07 10:20:00,33.77,33.82,33.76,33.79,22300.0,19.0785,19.1068,19.0729,19.0898,22300.0
2008-08-07 10:25:00,33.79,33.79,33.72,33.75,18600.0,19.0898,19.0898,19.0503,19.0672,18600.0
2008-08-07 10:30:00,33.76,33.8,33.72,33.8,18200.0,19.0729,19.0955,19.0503,19.0955,18200.0
2008-08-07 10:35:00,33.8,33.81,33.68,33.73,55200.0,19.0955,19.1011,19.0277,19.0559,55200.0
2008-08-07 10:40:00,33.72,33.73,33.6,33.66,77700.0,19.0503,19.0559,18.9825,19.0164,77700.0
2008-08-07 10:45:00,33.66,33.67,33.59,33.59,30000.0,19.0164,19.022,18.9768,18.9768,30000.0
2008-08-07 10:50:00,33.59,33.65,33.58,33.62,27800.0,18.9768,19.0107,18.9712,18.9938,27800.0
2008-08-07 10:55:00,33.62,33.77,33.61,33.77,18400.0,18.9938,19.0785,18.9881,19.0785,18400.0
2008-08-07 11:00:00,33.77,33.78,33.65,33.65,30600.0,19.0785,19.0842,19.0107,19.0107,30600.0
2008-08-07 11:05:00,33.64,33.74,33.61,33.74,20200.0,19.0051,19.0616,18.9881,19.0616,20200.0
2008-08-07 11:10:00,33.73,33.79,33.69,33.72,33300.0,19.0559,19.0898,19.0333,19.0503,33300.0
2008-08-07 11:15:00,33.73,33.73,33.62,33.62,23000.0,19.0559,19.0559,18.9938,18.9938,23000.0
2008-08-07 11:20:00,33.61,33.67,33.6,33.62,24800.0,18.9881,19.022,18.9825,18.9938,24800.0
2008-08-07 11:25:00,33.61,33.65,33.61,33.63,20600.0,18.9881,19.0107,18.9881,18.9994,20600.0
2008-08-07 11:30:00,33.63,33.64,33.57,33.63,27200.0,18.9994,19.0051,18.9655,18.9994,27200.0
2008-08-07 11:35:00,33.63,33.67,33.61,33.64,24400.0,18.9994,19.022,18.9881,19.0051,24400.0
2008-08-07 11:40:00,33.64,33.65,33.57,33.6,28400.0,19.0051,19.0107,18.9655,18.9825,28400.0
2008-08-07 11:45:00,33.6,33.67,33.59,33.65,26000.0,18.9825,19.022,18.9768,19.0107,26000.0
2008-08-07 11:50:00,33.65,33.71,33.63,33.66,32500.0,19.0107,19.0446,18.9994,19.0164,32500.0
2008-08-07 11:55:00,33.66,33.66,33.57,33.57,27800.0,19.0164,19.0164,18.9655,18.9655,27800.0
2008-08-07 12:00:00,33.57,33.57,33.5,33.55,34500.0,18.9655,18.9655,18.926,18.9542,34500.0
2008-08-07 12:05:00,33.56,33.56,33.47,33.49,27700.0,18.9599,18.9599,18.9091,18.9203,27700.0
2008-08-07 12:10:00,33.49,33.54,33.48,33.53,28900.0,18.9203,18.9486,18.9147,18.9429,28900.0
2008-08-07 12:15:00,33.54,33.61,33.54,33.59,23500.0,18.9486,18.9881,18.9486,18.9768,23500.0
2008-08-07 12:20:00,33.59,33.61,33.51,33.55,24000.0,18.9768,18.9881,18.9316,18.9542,24000.0
2008-08-07 12:25:00,33.55,33.59,33.54,33.59,9200.0,18.9542,18.9768,18.9486,18.9768,9200.0
2008-08-07 12:30:00,33.58,33.63,33.55,33.63,23700.0,18.9712,18.9994,18.9542,18.9994,23700.0
2008-08-07 12:35:00,33.63,33.68,33.59,33.59,25800.0,18.9994,19.0277,18.9768,18.9768,25800.0
2008-08-07 12:40:00,33.58,33.66,33.57,33.57,40100.0,18.9712,19.0164,18.9655,18.9655,40100.0
2008-08-07 12:45:00,33.58,33.73,33.58,33.71,34400.0,18.9712,19.0559,18.9712,19.0446,34400.0
2008-08-07 12:50:00,33.7,33.7,33.62,33.63,38700.0,19.039,19.039,18.9938,18.9994,38700.0
2008-08-07 12:55:00,33.64,33.66,33.62,33.64,34700.0,19.0051,19.0164,18.9938,19.0051,34700.0
2008-08-07 13:00:00,33.63,33.63,33.53,33.55,56500.0,18.9994,18.9994,18.9429,18.9542,56500.0
2008-08-07 13:05:00,33.56,33.57,33.5,33.52,33400.0,18.9599,18.9655,18.926,18.9373,33400.0
2008-08-07 13:10:00,33.53,33.6,33.52,33.6,23000.0,18.9429,18.9825,18.9373,18.9825,23000.0
2008-08-07 13:15:00,33.61,33.62,33.55,33.57,18800.0,18.9881,18.9938,18.9542,18.9655,18800.0
2008-08-07 13:20:00,33.57,33.57,33.55,33.57,7500.0,18.9655,18.9655,18.9542,18.9655,7500.0
2008-08-07 13:25:00,33.57,33.6,33.53,33.59,20500.0,18.9655,18.9825,18.9429,18.9768,20500.0
2008-08-07 13:30:00,33.59,33.63,33.55,33.57,28500.0,18.9768,18.9994,18.9542,18.9655,28500.0
2008-08-07 13:35:00,33.56,33.61,33.54,33.59,32600.0,18.9599,18.9881,18.9486,18.9768,32600.0
2008-08-07 13:40:00,33.58,33.65,33.58,33.63,37200.0,18.9712,19.0107,18.9712,18.9994,37200.0
2008-08-07 13:45:00,33.64,33.64,33.57,33.59,29700.0,19.0051,19.0051,18.9655,18.9768,29700.0
2008-08-07 13:50:00,33.59,33.6,33.56,33.56,22000.0,18.9768,18.9825,18.9599,18.9599,22000.0
2008-08-07 13:55:00,33.56,33.56,33.48,33.48,33600.0,18.9599,18.9599,18.9147,18.9147,33600.0
2008-08-07 14:00:00,33.48,33.51,33.46,33.47,39700.0,18.9147,18.9316,18.9034,18.9091,39700.0
2008-08-07 14:05:00,33.46,33.47,33.42,33.42,45200.0,18.9034,18.9091,18.8808,18.8808,45200.0
2008-08-07 14:10:00,33.42,33.49,33.4,33.48,24800.0,18.8808,18.9203,18.8695,18.9147,24800.0
2008-08-07 14:15:00,33.49,33.49,33.44,33.46,31000.0,18.9203,18.9203,18.8921,18.9034,31000.0
2008-08-07 14:20:00,33.45,33.46,33.43,33.44,24100.0,18.8978,18.9034,18.8865,18.8921,24100.0
2008-08-07 14:25:00,33.44,33.45,33.38,33.41,57500.0,18.8921,18.8978,18.8582,18.8752,57500.0
2008-08-07 14:30:00,33.4,33.49,33.4,33.49,43500.0,18.8695,18.9203,18.8695,18.9203,43500.0
2008-08-07 14:35:00,33.5,33.5,33.44,33.44,23200.0,18.926,18.926,18.8921,18.8921,23200.0
2008-08-07 14:40:00,33.44,33.44,33.41,33.41,8100.0,18.8921,18.8921,18.8752,18.8752,8100.0
2008-08-07 14:45:00,33.41,33.42,33.29,33.36,91900.0,18.8752,18.8808,18.8074,18.8469,91900.0
2008-08-07 14:50:00,33.37,33.39,33.33,33.39,26300.0,18.8526,18.8639,18.83,18.8639,26300.0
2008-08-07 14:55:00,33.39,33.41,33.29,33.29,68300.0,18.8639,18.8752,18.8074,18.8074,68300.0
2008-08-07 15:00:00,33.3,33.34,33.23,33.26,118600.0,18.813,18.8356,18.7735,18.7904,118600.0
2008-08-07 15:05:00,33.26,33.32,33.23,33.31,59500.0,18.7904,18.8243,18.7735,18.8187,59500.0
2008-08-07 15:10:00,33.32,33.32,33.24,33.29,40900.0,18.8243,18.8243,18.7791,18.8074,40900.0
2008-08-07 15:15:00,33.29,33.33,33.28,33.28,55800.0,18.8074,18.83,18.8017,18.8017,55800.0
2008-08-07 15:20:00,33.28,33.31,33.25,33.31,48900.0,18.8017,18.8187,18.7848,18.8187,48900.0
2008-08-07 15:25:00,33.3,33.34,33.29,33.3,39500.0,18.813,18.8356,18.8074,18.813,39500.0
2008-08-07 15:30:00,33.29,33.3,33.24,33.24,70800.0,18.8074,18.813,18.7791,18.7791,70800.0
2008-08-07 15:35:00,33.24,33.24,33.16,33.17,93900.0,18.7791,18.7791,18.7339,18.7396,93900.0
2008-08-07 15:40:00,33.17,33.19,33.14,33.17,83300.0,18.7396,18.7509,18.7226,18.7396,83300.0
2008-08-07 15:45:00,33.18,33.2,33.15,33.17,94400.0,18.7452,18.7565,18.7283,18.7396,94400.0
2008-08-07 15:50:00,33.18,33.23,33.14,33.23,131200.0,18.7452,18.7735,18.7226,18.7735,131200.0
2008-08-07 15:55:00,33.23,33.24,33.18,33.22,109600.0,18.7735,18.7791,18.7452,18.7678,109600.0
2008-08-08 09:30:00,33.71,33.93,33.17,33.43,18200.0,19.0446,19.1689,18.7396,18.8865,18200.0
2008-08-08 09:35:00,33.43,33.68,33.43,33.57,16200.0,18.8865,19.0277,18.8865,18.9655,16200.0
2008-08-08 09:40:00,33.61,33.63,33.4,33.47,10400.0,18.9881,18.9994,18.8695,18.9091,10400.0
2008-08-08 09:45:00,33.47,33.7,33.46,33.7,51100.0,18.9091,19.039,18.9034,19.039,51100.0
2008-08-08 09:50:00,33.69,33.86,33.67,33.83,68000.0,19.0333,19.1294,19.022,19.1124,68000.0
2008-08-08 09:55:00,33.83,33.88,33.77,33.87,48500.0,19.1124,19.1407,19.0785,19.135,48500.0
2008-08-08 10:00:00,33.88,33.94,33.81,33.9,66600.0,19.1407,19.1746,19.1011,19.152,66600.0
2008-08-08 10:05:00,33.89,34.01,33.82,34.0,39400.0,19.1463,19.2141,19.1068,19.2085,39400.0
2008-08-08 10:10:00,34.02,34.1,33.94,34.08,55800.0,19.2198,19.265,19.1746,19.2537,55800.0
2008-08-08 10:15:00,34.09,34.16,33.99,34.04,46200.0,19.2593,19.2989,19.2028,19.2311,46200.0
2008-08-08 10:20:00,34.04,34.23,34.0,34.13,42900.0,19.2311,19.3384,19.2085,19.2819,42900.0
2008-08-08 10:25:00,34.14,34.18,34.1,34.16,34300.0,19.2876,19.3102,19.265,19.2989,34300.0
2008-08-08 10:30:00,34.16,34.18,34.05,34.1,26500.0,19.2989,19.3102,19.2367,19.265,26500.0
2008-08-08 10:35:00,34.08,34.15,34.06,34.09,23600.0,19.2537,19.2932,19.2424,19.2593,23600.0
2008-08-08 10:40:00,34.08,34.12,34.06,34.06,24000.0,19.2537,19.2763,19.2424,19.2424,24000.0
2008-08-08 10:45:00,34.06,34.08,34.0,34.07,21100.0,19.2424,19.2537,19.2085,19.248,21100.0
2008-08-08 10:50:00,34.07,34.14,34.03,34.04,24100.0,19.248,19.2876,19.2254,19.2311,24100.0
2008-08-08 10:55:00,34.05,34.09,33.96,34.03,25400.0,19.2367,19.2593,19.1859,19.2254,25400.0
2008-08-08 11:00:00,34.04,34.08,34.02,34.07,6700.0,19.2311,19.2537,19.2198,19.248,6700.0
2008-08-08 11:05:00,34.07,34.07,33.98,34.0,9900.0,19.248,19.248,19.1972,19.2085,9900.0
2008-08-08 11:10:00,34.0,34.08,34.0,34.05,19800.0,19.2085,19.2537,19.2085,19.2367,19800.0
2008-08-08 11:15:00,34.07,34.13,34.05,34.09,29500.0,19.248,19.2819,19.2367,19.2593,29500.0
2008-08-08 11:20:00,34.1,34.13,34.08,34.1,13500.0,19.265,19.2819,19.2537,19.265,13500.0
2008-08-08 11:25:00,34.1,34.17,34.1,34.17,13800.0,19.265,19.3045,19.265,19.3045,13800.0
2008-08-08 11:30:00,34.16,34.29,34.15,34.28,41100.0,19.2989,19.3723,19.2932,19.3667,41100.0
2008-08-08 11:35:00,34.27,34.27,34.17,34.24,22500.0,19.361,19.361,19.3045,19.3441,22500.0
2008-08-08 11:40:00,34.24,34.27,34.23,34.24,24900.0,19.3441,19.361,19.3384,19.3441,24900.0
2008-08-08 11:45:00,34.24,34.25,34.21,34.21,21600.0,19.3441,19.3497,19.3271,19.3271,21600.0
2008-08-08 11:50:00,34.21,34.22,34.18,34.2,14000.0,19.3271,19.3328,19.3102,19.3215,14000.0
2008-08-08 11:55:00,34.21,34.3,34.2,34.28,33200.0,19.3271,19.378,19.3215,19.3667,33200.0
2008-08-08 12:00:00,34.28,34.32,34.27,34.27,59300.0,19.3667,19.3893,19.361,19.361,59300.0
2008-08-08 12:05:00,34.27,34.28,34.22,34.26,33600.0,19.361,19.3667,19.3328,19.3554,33600.0
2008-08-08 12:10:00,34.27,34.33,34.25,34.32,27900.0,19.361,19.3949,19.3497,19.3893,27900.0
2008-08-08 12:15:00,34.33,34.38,34.31,34.37,25600.0,19.3949,19.4232,19.3836,19.4175,25600.0
2008-08-08 12:20:00,34.38,34.48,34.37,34.4,51700.0,19.4232,19.4797,19.4175,19.4345,51700.0
2008-08-08 12:25:00,34.39,34.4,34.35,34.37,24100.0,19.4288,19.4345,19.4062,19.4175,24100.0
2008-08-08 12:30:00,34.36,34.37,34.32,34.33,15100.0,19.4119,19.4175,19.3893,19.3949,15100.0
2008-08-08 12:35:00,34.32,34.33,34.3,34.33,11600.0,19.3893,19.3949,19.378,19.3949,11600.0
2008-08-08 12:40:00,34.31,34.32,34.29,34.29,15800.0,19.3836,19.3893,19.3723,19.3723,15800.0
2008-08-08 12:45:00,34.29,34.31,34.27,34.28,13700.0,19.3723,19.3836,19.361,19.3667,13700.0
2008-08-08 12:50:00,34.28,34.31,34.27,34.29,14000.0,19.3667,19.3836,19.361,19.3723,14000.0
2008-08-08 12:55:00,34.28,34.3,34.27,34.27,17200.0,19.3667,19.378,19.361,19.361,17200.0
2008-08-08 13:00:00,34.27,34.3,34.27,34.27,24500.0,19.361,19.378,19.361,19.361,24500.0
2008-08-08 13:05:00,34.27,34.27,34.24,34.24,25200.0,19.361,19.361,19.3441,19.3441,25200.0
2008-08-08 13:10:00,34.24,34.24,34.18,34.18,19500.0,19.3441,19.3441,19.3102,19.3102,19500.0
2008-08-08 13:15:00,34.18,34.19,34.17,34.18,10300.0,19.3102,19.3158,19.3045,19.3102,10300.0
2008-08-08 13:20:00,34.16,34.19,34.16,34.18,9700.0,19.2989,19.3158,19.2989,19.3102,9700.0
2008-08-08 13:25:00,34.18,34.27,34.18,34.26,32200.0,19.3102,19.361,19.3102,19.3554,32200.0
2008-08-08 13:30:00,34.26,34.32,34.25,34.32,16000.0,19.3554,19.3893,19.3497,19.3893,16000.0
2008-08-08 13:35:00,34.32,34.32,34.27,34.29,34000.0,19.3893,19.3893,19.361,19.3723,34000.0
2008-08-08 13:40:00,34.29,34.42,34.29,34.3,29200.0,19.3723,19.4458,19.3723,19.378,29200.0
2008-08-08 13:45:00,34.3,34.34,34.29,34.34,41100.0,19.378,19.4006,19.3723,19.4006,41100.0
2008-08-08 13:50:00,34.34,34.38,34.33,34.34,14100.0,19.4006,19.4232,19.3949,19.4006,14100.0
2008-08-08 13:55:00,34.33,34.36,34.31,34.31,18400.0,19.3949,19.4119,19.3836,19.3836,18400.0
2008-08-08 14:00:00,34.31,34.38,34.3,34.37,31700.0,19.3836,19.4232,19.378,19.4175,31700.0
2008-08-08 14:05:00,34.36,34.44,34.36,34.4,38100.0,19.4119,19.4571,19.4119,19.4345,38100.0
2008-08-08 14:10:00,34.41,34.43,34.38,34.4,18700.0,19.4401,19.4514,19.4232,19.4345,18700.0
2008-08-08 14:15:00,34.4,34.44,34.39,34.42,26700.0,19.4345,19.4571,19.4288,19.4458,26700.0
2008-08-08 14:20:00,34.43,34.52,34.43,34.49,55400.0,19.4514,19.5023,19.4514,19.4853,55400.0
2008-08-08 14:25:00,34.5,34.56,34.49,34.56,26100.0,19.491,19.5249,19.4853,19.5249,26100.0
2008-08-08 14:30:00,34.55,34.58,34.53,34.57,32100.0,19.5192,19.5362,19.5079,19.5305,32100.0
2008-08-08 14:35:00,34.56,34.61,34.54,34.6,33000.0,19.5249,19.5531,19.5136,19.5474,33000.0
2008-08-08 14:40:00,34.6,34.63,34.57,34.57,35400.0,19.5474,19.5644,19.5305,19.5305,35400.0
2008-08-08 14:45:00,34.58,34.61,34.56,34.56,33600.0,19.5362,19.5531,19.5249,19.5249,33600.0
2008-08-08 14:50:00,34.57,34.6,34.54,34.58,33400.0,19.5305,19.5474,19.5136,19.5362,33400.0
2008-08-08 14:55:00,34.58,34.6,34.55,34.57,23500.0,19.5362,19.5474,19.5192,19.5305,23500.0
2008-08-08 15:00:00,34.58,34.62,34.57,34.59,23300.0,19.5362,19.5587,19.5305,19.5418,23300.0
2008-08-08 15:05:00,34.59,34.62,34.56,34.59,80500.0,19.5418,19.5587,19.5249,19.5418,80500.0
2008-08-08 15:10:00,34.6,34.6,34.48,34.5,59700.0,19.5474,19.5474,19.4797,19.491,59700.0
2008-08-08 15:15:00,34.5,34.52,34.45,34.49,60900.0,19.491,19.5023,19.4627,19.4853,60900.0
2008-08-08 15:20:00,34.5,34.52,34.45,34.46,43100.0,19.491,19.5023,19.4627,19.4684,43100.0
2008-08-08 15:25:00,34.47,34.5,34.46,34.5,43300.0,19.474,19.491,19.4684,19.491,43300.0
2008-08-08 15:30:00,34.5,34.53,34.49,34.53,35200.0,19.491,19.5079,19.4853,19.5079,35200.0
2008-08-08 15:35:00,34.52,34.57,34.5,34.54,59200.0,19.5023,19.5305,19.491,19.5136,59200.0
2008-08-08 15:40:00,34.55,34.58,34.53,34.58,72200.0,19.5192,19.5362,19.5079,19.5362,72200.0
2008-08-08 15:45:00,34.57,34.62,34.55,34.57,84000.0,19.5305,19.5587,19.5192,19.5305,84000.0
2008-08-08 15:50:00,34.56,34.66,34.51,34.52,165100.0,19.5249,19.5813,19.4966,19.5023,165100.0
2008-08-08 15:55:00,34.51,34.54,34.46,34.5,149600.0,19.4966,19.5136,19.4684,19.491,149600.0
2008-08-11 09:30:00,34.44,34.46,34.07,34.15,54100.0,19.4571,19.4684,19.248,19.2932,54100.0
2008-08-11 09:35:00,34.22,34.32,34.13,34.23,17000.0,19.3328,19.3893,19.2819,19.3384,17000.0
2008-08-11 09:40:00,34.27,34.46,34.27,34.42,29600.0,19.361,19.4684,19.361,19.4458,29600.0
2008-08-11 09:45:00,34.4,34.47,34.4,34.45,26200.0,19.4345,19.474,19.4345,19.4627,26200.0
2008-08-11 09:50:00,34.45,34.49,34.37,34.47,26400.0,19.4627,19.4853,19.4175,19.474,26400.0
2008-08-11 09:55:00,34.47,34.61,34.43,34.56,27600.0,19.474,19.5531,19.4514,19.5249,27600.0
2008-08-11 10:00:00,34.57,34.59,34.48,34.56,25400.0,19.5305,19.5418,19.4797,19.5249,25400.0
2008-08-11 10:05:00,34.58,34.59,34.54,34.58,21700.0,19.5362,19.5418,19.5136,19.5362,21700.0
2008-08-11 10:10:00,34.58,34.61,34.56,34.6,21800.0,19.5362,19.5531,19.5249,19.5474,21800.0
2008-08-11 10:15:00,34.6,34.72,34.6,34.71,12800.0,19.5474,19.6152,19.5474,19.6096,12800.0
2008-08-11 10:20:00,34.7,34.7,34.63,34.67,24200.0,19.6039,19.6039,19.5644,19.587,24200.0
2008-08-11 10:25:00,34.67,34.71,34.66,34.69,39600.0,19.587,19.6096,19.5813,19.5983,39600.0
2008-08-11 10:30:00,34.69,34.74,34.67,34.71,22200.0,19.5983,19.6265,19.587,19.6096,22200.0
2008-08-11 10:35:00,34.72,34.74,34.69,34.71,31800.0,19.6152,19.6265,19.5983,19.6096,31800.0
2008-08-11 10:40:00,34.7,34.79,34.7,34.79,16300.0,19.6039,19.6548,19.6039,19.6548,16300.0
2008-08-11 10:45:00,34.78,34.83,34.78,34.81,27500.0,19.6491,19.6774,19.6491,19.6661,27500.0
2008-08-11 10:50:00,34.81,34.86,34.79,34.82,35700.0,19.6661,19.6943,19.6548,19.6717,35700.0
2008-08-11 10:55:00,34.82,34.88,34.81,34.88,23000.0,19.6717,19.7056,19.6661,19.7056,23000.0
2008-08-11 11:00:00,34.87,34.95,34.86,34.95,43900.0,19.7,19.7452,19.6943,19.7452,43900.0
2008-08-11 11:05:00,34.94,34.96,34.92,34.94,32000.0,19.7395,19.7508,19.7282,19.7395,32000.0
2008-08-11 11:10:00,34.96,34.96,34.83,34.83,19700.0,19.7508,19.7508,19.6774,19.6774,19700.0
2008-08-11 11:15:00,34.83,34.87,34.82,34.85,12300.0,19.6774,19.7,19.6717,19.6887,12300.0
2008-08-11 11:20:00,34.85,34.85,34.79,34.8,20200.0,19.6887,19.6887,19.6548,19.6604,20200.0
2008-08-11 11:25:00,34.79,34.89,34.79,34.87,16500.0,19.6548,19.7113,19.6548,19.7,16500.0
2008-08-11 11:30:00,34.88,34.88,34.82,34.87,22300.0,19.7056,19.7056,19.6717,19.7,22300.0
2008-08-11 11:35:00,34.86,34.92,34.86,34.91,32900.0,19.6943,19.7282,19.6943,19.7226,32900.0
2008-08-11 11:40:00,34.91,34.91,34.86,34.91,33900.0,19.7226,19.7226,19.6943,19.7226,33900.0
2008-08-11 11:45:00,34.92,34.94,34.89,34.91,18400.0,19.7282,19.7395,19.7113,19.7226,18400.0
2008-08-11 11:50:00,34.89,34.97,34.88,34.96,18400.0,19.7113,19.7565,19.7056,19.7508,18400.0
2008-08-11 11:55:00,34.97,34.97,34.91,34.93,17800.0,19.7565,19.7565,19.7226,19.7339,17800.0
2008-08-11 12:00:00,34.93,35.0,34.92,34.99,21000.0,19.7339,19.7734,19.7282,19.7678,21000.0
2008-08-11 12:05:00,34.98,34.98,34.91,34.92,40600.0,19.7621,19.7621,19.7226,19.7282,40600.0
2008-08-11 12:10:00,34.92,34.96,34.91,34.93,16800.0,19.7282,19.7508,19.7226,19.7339,16800.0
2008-08-11 12:15:00,34.93,34.97,34.92,34.95,12600.0,19.7339,19.7565,19.7282,19.7452,12600.0
2008-08-11 12:20:00,34.96,34.99,34.94,34.97,15100.0,19.7508,19.7678,19.7395,19.7565,15100.0
2008-08-11 12:25:00,34.97,35.0,34.95,34.99,26200.0,19.7565,19.7734,19.7452,19.7678,26200.0
2008-08-11 12:30:00,34.99,35.01,34.97,34.98,18100.0,19.7678,19.7791,19.7565,19.7621,18100.0
2008-08-11 12:35:00,34.97,34.97,34.91,34.95,29400.0,19.7565,19.7565,19.7226,19.7452,29400.0
2008-08-11 12:40:00,34.95,35.0,34.94,34.97,17200.0,19.7452,19.7734,19.7395,19.7565,17200.0
2008-08-11 12:45:00,34.97,34.99,34.93,34.96,35200.0,19.7565,19.7678,19.7339,19.7508,35200.0
2008-08-11 12:50:00,34.96,35.01,34.94,35.01,21600.0,19.7508,19.7791,19.7395,19.7791,21600.0
2008-08-11 12:55:00,35.01,35.02,34.97,34.99,19100.0,19.7791,19.7847,19.7565,19.7678,19100.0
2008-08-11 13:00:00,34.99,34.99,34.91,34.93,26400.0,19.7678,19.7678,19.7226,19.7339,26400.0
2008-08-11 13:05:00,34.92,34.97,34.9,34.97,19100.0,19.7282,19.7565,19.7169,19.7565,19100.0
2008-08-11 13:10:00,34.97,35.01,34.97,34.98,17400.0,19.7565,19.7791,19.7565,19.7621,17400.0
2008-08-11 13:15:00,34.99,35.0,34.98,34.98,8100.0,19.7678,19.7734,19.7621,19.7621,8100.0
2008-08-11 13:20:00,34.98,35.08,34.98,35.05,24500.0,19.7621,19.8186,19.7621,19.8017,24500.0
2008-08-11 13:25:00,35.05,35.1,35.04,35.1,15400.0,19.8017,19.8299,19.796,19.8299,15400.0
2008-08-11 13:30:00,35.1,35.11,35.07,35.1,30200.0,19.8299,19.8356,19.813,19.8299,30200.0
2008-08-11 13:35:00,35.11,35.11,35.05,35.08,33900.0,19.8356,19.8356,19.8017,19.8186,33900.0
2008-08-11 13:40:00,35.07,35.07,34.99,35.01,25300.0,19.813,19.813,19.7678,19.7791,25300.0
2008-08-11 13:45:00,35.01,35.07,35.0,35.07,8900.0,19.7791,19.813,19.7734,19.813,8900.0
2008-08-11 13:50:00,35.06,35.17,35.05,35.12,42200.0,19.8073,19.8695,19.8017,19.8412,42200.0
2008-08-11 13:55:00,35.11,35.15,35.09,35.09,38500.0,19.8356,19.8582,19.8243,19.8243,38500.0
2008-08-11 14:00:00,35.09,35.11,35.03,35.07,41100.0,19.8243,19.8356,19.7904,19.813,41100.0
2008-08-11 14:05:00,35.07,35.11,35.04,35.06,27200.0,19.813,19.8356,19.796,19.8073,27200.0
2008-08-11 14:10:00,35.05,35.06,34.96,34.97,27400.0,19.8017,19.8073,19.7508,19.7565,27400.0
2008-08-11 14:15:00,34.98,35.0,34.95,34.98,29400.0,19.7621,19.7734,19.7452,19.7621,29400.0
2008-08-11 14:20:00,34.98,35.0,34.85,34.89,53500.0,19.7621,19.7734,19.6887,19.7113,53500.0
2008-08-11 14:25:00,34.9,34.91,34.86,34.86,27500.0,19.7169,19.7226,19.6943,19.6943,27500.0
2008-08-11 14:30:00,34.86,34.91,34.86,34.88,22400.0,19.6943,19.7226,19.6943,19.7056,22400.0
2008-08-11 14:35:00,34.88,34.88,34.77,34.83,60700.0,19.7056,19.7056,19.6435,19.6774,60700.0
2008-08-11 14:40:00,34.84,34.86,34.77,34.78,34700.0,19.683,19.6943,19.6435,19.6491,34700.0
2008-08-11 14:45:00,34.78,34.78,34.71,34.73,41200.0,19.6491,19.6491,19.6096,19.6209,41200.0
2008-08-11 14:50:00,34.73,34.77,34.67,34.67,32100.0,19.6209,19.6435,19.587,19.587,32100.0
2008-08-11 14:55:00,34.68,34.78,34.65,34.73,55100.0,19.5926,19.6491,19.5757,19.6209,55100.0
2008-08-11 15:00:00,34.74,34.83,34.7,34.82,41400.0,19.6265,19.6774,19.6039,19.6717,41400.0
2008-08-11 15:05:00,34.82,34.87,34.78,34.82,54600.0,19.6717,19.7,19.6491,19.6717,54600.0
2008-08-11 15:10:00,34.82,34.83,34.78,34.83,22400.0,19.6717,19.6774,19.6491,19.6774,22400.0
2008-08-11 15:15:00,34.83,34.83,34.73,34.73,32000.0,19.6774,19.6774,19.6209,19.6209,32000.0
2008-08-11 15:20:00,34.74,34.77,34.68,34.73,51700.0,19.6265,19.6435,19.5926,19.6209,51700.0
2008-08-11 15:25:00,34.72,34.75,34.71,34.74,39600.0,19.6152,19.6322,19.6096,19.6265,39600.0
2008-08-11 15:30:00,34.73,34.73,34.66,34.68,60000.0,19.6209,19.6209,19.5813,19.5926,60000.0
2008-08-11 15:35:00,34.67,34.75,34.64,34.72,53700.0,19.587,19.6322,19.57,19.6152,53700.0
2008-08-11 15:40:00,34.73,34.84,34.73,34.83,103300.0,19.6209,19.683,19.6209,19.6774,103300.0
2008-08-11 15:45:00,34.83,34.84,34.75,34.83,74200.0,19.6774,19.683,19.6322,19.6774,74200.0
2008-08-11 15:50:00,34.84,34.88,34.84,34.85,63000.0,19.683,19.7056,19.683,19.6887,63000.0
2008-08-11 15:55:00,34.86,34.86,34.83,34.86,84100.0,19.6943,19.6943,19.6774,19.6943,84100.0
2008-08-12 09:30:00,34.94,34.99,34.78,34.84,28800.0,19.7395,19.7678,19.6491,19.683,28800.0
2008-08-12 09:35:00,34.82,34.99,34.76,34.78,44200.0,19.6717,19.7678,19.6378,19.6491,44200.0
2008-08-12 09:40:00,34.74,34.85,34.71,34.83,11100.0,19.6265,19.6887,19.6096,19.6774,11100.0
2008-08-12 09:45:00,34.83,34.96,34.8,34.83,29900.0,19.6774,19.7508,19.6604,19.6774,29900.0
2008-08-12 09:50:00,34.84,34.86,34.77,34.79,13300.0,19.683,19.6943,19.6435,19.6548,13300.0
2008-08-12 09:55:00,34.78,34.92,34.76,34.91,18400.0,19.6491,19.7282,19.6378,19.7226,18400.0
2008-08-12 10:00:00,34.92,35.0,34.9,34.98,29100.0,19.7282,19.7734,19.7169,19.7621,29100.0
2008-08-12 10:05:00,34.97,34.99,34.86,34.87,24700.0,19.7565,19.7678,19.6943,19.7,24700.0
2008-08-12 10:10:00,34.87,35.01,34.81,34.92,40300.0,19.7,19.7791,19.6661,19.7282,40300.0
2008-08-12 10:15:00,34.89,35.0,34.88,34.97,26000.0,19.7113,19.7734,19.7056,19.7565,26000.0
2008-08-12 10:20:00,34.96,34.97,34.86,34.88,16600.0,19.7508,19.7565,19.6943,19.7056,16600.0
2008-08-12 10:25:00,34.87,34.88,34.78,34.78,16800.0,19.7,19.7056,19.6491,19.6491,16800.0
2008-08-12 10:30:00,34.77,34.78,34.68,34.69,35100.0,19.6435,19.6491,19.5926,19.5983,35100.0
2008-08-12 10:35:00,34.7,34.84,34.7,34.75,43500.0,19.6039,19.683,19.6039,19.6322,43500.0
2008-08-12 10:40:00,34.76,34.81,34.72,34.79,19700.0,19.6378,19.6661,19.6152,19.6548,19700.0
2008-08-12 10:45:00,34.81,34.82,34.72,34.76,19500.0,19.6661,19.6717,19.6152,19.6378,19500.0
2008-08-12 10:50:00,34.76,34.8,34.74,34.78,22300.0,19.6378,19.6604,19.6265,19.6491,22300.0
2008-08-12 10:55:00,34.79,34.86,34.78,34.79,11900.0,19.6548,19.6943,19.6491,19.6548,11900.0
2008-08-12 11:00:00,34.79,34.83,34.78,34.8,17100.0,19.6548,19.6774,19.6491,19.6604,17100.0
2008-08-12 11:05:00,34.79,34.95,34.79,34.94,24100.0,19.6548,19.7452,19.6548,19.7395,24100.0
2008-08-12 11:10:00,34.94,35.0,34.87,34.98,33200.0,19.7395,19.7734,19.7,19.7621,33200.0
2008-08-12 11:15:00,34.99,35.02,34.95,35.01,41300.0,19.7678,19.7847,19.7452,19.7791,41300.0
2008-08-12 11:20:00,35.0,35.08,34.99,35.01,19100.0,19.7734,19.8186,19.7678,19.7791,19100.0
2008-08-12 11:25:00,35.0,35.17,34.98,35.14,42600.0,19.7734,19.8695,19.7621,19.8525,42600.0
2008-08-12 11:30:00,35.15,35.17,35.1,35.16,47800.0,19.8582,19.8695,19.8299,19.8638,47800.0
2008-08-12 11:35:00,35.16,35.16,35.12,35.12,17500.0,19.8638,19.8638,19.8412,19.8412,17500.0
2008-08-12 11:40:00,35.12,35.16,35.12,35.16,21800.0,19.8412,19.8638,19.8412,19.8638,21800.0
2008-08-12 11:45:00,35.16,35.16,35.11,35.11,13800.0,19.8638,19.8638,19.8356,19.8356,13800.0
2008-08-12 11:50:00,35.1,35.13,35.08,35.08,27700.0,19.8299,19.8469,19.8186,19.8186,27700.0
2008-08-12 11:55:00,35.08,35.1,35.04,35.05,12400.0,19.8186,19.8299,19.796,19.8017,12400.0
2008-08-12 12:00:00,35.04,35.04,34.98,35.02,29800.0,19.796,19.796,19.7621,19.7847,29800.0
2008-08-12 12:05:00,35.01,35.03,34.99,34.99,14900.0,19.7791,19.7904,19.7678,19.7678,14900.0
2008-08-12 12:10:00,34.99,35.01,34.93,34.94,35100.0,19.7678,19.7791,19.7339,19.7395,35100.0
2008-08-12 12:15:00,34.93,35.02,34.93,35.0,18100.0,19.7339,19.7847,19.7339,19.7734,18100.0
2008-08-12 12:20:00,34.99,35.04,34.96,35.02,13700.0,19.7678,19.796,19.7508,19.7847,13700.0
2008-08-12 12:25:00,35.02,35.05,35.01,35.01,16000.0,19.7847,19.8017,19.7791,19.7791,16000.0
2008-08-12 12:30:00,35.01,35.03,34.99,34.99,18300.0,19.7791,19.7904,19.7678,19.7678,18300.0
2008-08-12 12:35:00,35.0,35.0,34.95,34.98,18100.0,19.7734,19.7734,19.7452,19.7621,18100.0
2008-08-12 12:40:00,35.0,35.03,34.98,34.99,9300.0,19.7734,19.7904,19.7621,19.7678,9300.0
2008-08-12 12:45:00,34.99,35.01,34.98,34.99,7700.0,19.7678,19.7791,19.7621,19.7678,7700.0
2008-08-12 12:50:00,34.99,35.02,34.97,35.0,13500.0,19.7678,19.7847,19.7565,19.7734,13500.0
2008-08-12 12:55:00,35.0,35.03,34.98,35.02,7900.0,19.7734,19.7904,19.7621,19.7847,7900.0
2008-08-12 13:00:00,35.03,35.06,34.99,35.0,22400.0,19.7904,19.8073,19.7678,19.7734,22400.0
2008-08-12 13:05:00,34.99,35.01,34.95,34.96,24200.0,19.7678,19.7791,19.7452,19.7508,24200.0
2008-08-12 13:10:00,34.96,34.97,34.89,34.9,20100.0,19.7508,19.7565,19.7113,19.7169,20100.0
2008-08-12 13:15:00,34.9,34.95,34.88,34.94,10500.0,19.7169,19.7452,19.7056,19.7395,10500.0
2008-08-12 13:20:00,34.93,34.93,34.85,34.87,12400.0,19.7339,19.7339,19.6887,19.7,12400.0
2008-08-12 13:25:00,34.88,34.9,34.86,34.88,14700.0,19.7056,19.7169,19.6943,19.7056,14700.0
2008-08-12 13:30:00,34.88,34.88,34.82,34.85,11300.0,19.7056,19.7056,19.6717,19.6887,11300.0
2008-08-12 13:35:00,34.86,34.88,34.84,34.88,12500.0,19.6943,19.7056,19.683,19.7056,12500.0
2008-08-12 13:40:00,34.88,34.94,34.88,34.93,29500.0,19.7056,19.7395,19.7056,19.7339,29500.0
2008-08-12 13:45:00,34.93,34.95,34.88,34.88,17700.0,19.7339,19.7452,19.7056,19.7056,17700.0
2008-08-12 13:50:00,34.87,34.88,34.79,34.81,34000.0,19.7,19.7056,19.6548,19.6661,34000.0
2008-08-12 13:55:00,34.82,34.82,34.74,34.77,19500.0,19.6717,19.6717,19.6265,19.6435,19500.0
2008-08-12 14:00:00,34.76,34.85,34.76,34.8,22600.0,19.6378,19.6887,19.6378,19.6604,22600.0
2008-08-12 14:05:00,34.81,34.86,34.78,34.78,29500.0,19.6661,19.6943,19.6491,19.6491,29500.0
2008-08-12 14:10:00,34.79,34.83,34.77,34.8,21500.0,19.6548,19.6774,19.6435,19.6604,21500.0
2008-08-12 14:15:00,34.8,34.82,34.78,34.82,20300.0,19.6604,19.6717,19.6491,19.6717,20300.0
2008-08-12 14:20:00,34.82,34.86,34.77,34.84,32800.0,19.6717,19.6943,19.6435,19.683,32800.0
2008-08-12 14:25:00,34.85,34.93,34.84,34.91,32700.0,19.6887,19.7339,19.683,19.7226,32700.0
2008-08-12 14:30:00,34.9,34.9,34.87,34.87,13200.0,19.7169,19.7169,19.7,19.7,13200.0
2008-08-12 14:35:00,34.88,34.88,34.85,34.85,10000.0,19.7056,19.7056,19.6887,19.6887,10000.0
2008-08-12 14:40:00,34.85,34.85,34.81,34.82,16400.0,19.6887,19.6887,19.6661,19.6717,16400.0
2008-08-12 14:45:00,34.82,34.88,34.82,34.87,18500.0,19.6717,19.7056,19.6717,19.7,18500.0
2008-08-12 14:50:00,34.87,34.91,34.87,34.89,24400.0,19.7,19.7226,19.7,19.7113,24400.0
2008-08-12 14:55:00,34.88,34.89,34.77,34.77,32000.0,19.7056,19.7113,19.6435,19.6435,32000.0
2008-08-12 15:00:00,34.77,34.77,34.68,34.71,67800.0,19.6435,19.6435,19.5926,19.6096,67800.0
2008-08-12 15:05:00,34.71,34.79,34.71,34.74,30800.0,19.6096,19.6548,19.6096,19.6265,30800.0
2008-08-12 15:10:00,34.74,34.77,34.64,34.71,57600.0,19.6265,19.6435,19.57,19.6096,57600.0
2008-08-12 15:15:00,34.7,34.71,34.64,34.69,87200.0,19.6039,19.6096,19.57,19.5983,87200.0
2008-08-12 15:20:00,34.7,34.7,34.65,34.68,44200.0,19.6039,19.6039,19.5757,19.5926,44200.0
2008-08-12 15:25:00,34.67,34.77,34.64,34.71,51000.0,19.587,19.6435,19.57,19.6096,51000.0
2008-08-12 15:30:00,34.7,34.71,34.58,34.59,45600.0,19.6039,19.6096,19.5362,19.5418,45600.0
2008-08-12 15:35:00,34.59,34.67,34.59,34.67,36900.0,19.5418,19.587,19.5418,19.587,36900.0
2008-08-12 15:40:00,34.67,34.75,34.64,34.69,77100.0,19.587,19.6322,19.57,19.5983,77100.0
2008-08-12 15:45:00,34.7,34.79,34.67,34.78,75700.0,19.6039,19.6548,19.587,19.6491,75700.0
2008-08-12 15:50:00,34.78,34.78,34.73,34.76,72300.0,19.6491,19.6491,19.6209,19.6378,72300.0
2008-08-12 15:55:00,34.76,34.85,34.75,34.83,107600.0,19.6378,19.6887,19.6322,19.6774,107600.0
2008-08-13 09:30:00,35.29,35.29,34.53,34.98,31000.0,19.9373,19.9373,19.5079,19.7621,31000.0
2008-08-13 09:35:00,34.97,35.03,34.64,34.64,45600.0,19.7565,19.7904,19.57,19.57,45600.0
2008-08-13 09:40:00,34.7,34.82,34.7,34.82,12800.0,19.6039,19.6717,19.6039,19.6717,12800.0
2008-08-13 09:45:00,34.8,34.8,34.62,34.73,18000.0,19.6604,19.6604,19.5587,19.6209,18000.0
2008-08-13 09:50:00,34.72,34.83,34.66,34.82,24800.0,19.6152,19.6774,19.5813,19.6717,24800.0
2008-08-13 09:55:00,34.82,34.83,34.77,34.83,14100.0,19.6717,19.6774,19.6435,19.6774,14100.0
2008-08-13 10:00:00,34.83,35.01,34.77,34.9,28400.0,19.6774,19.7791,19.6435,19.7169,28400.0
2008-08-13 10:05:00,34.91,34.93,34.79,34.8,19100.0,19.7226,19.7339,19.6548,19.6604,19100.0
2008-08-13 10:10:00,34.81,34.85,34.77,34.82,12700.0,19.6661,19.6887,19.6435,19.6717,12700.0
2008-08-13 10:15:00,34.79,34.83,34.77,34.81,18700.0,19.6548,19.6774,19.6435,19.6661,18700.0
2008-08-13 10:20:00,34.81,34.89,34.8,34.84,23000.0,19.6661,19.7113,19.6604,19.683,23000.0
2008-08-13 10:25:00,34.84,34.84,34.73,34.77,12400.0,19.683,19.683,19.6209,19.6435,12400.0
2008-08-13 10:30:00,34.75,34.81,34.68,34.68,19500.0,19.6322,19.6661,19.5926,19.5926,19500.0
2008-08-13 10:35:00,34.68,34.68,34.56,34.57,21800.0,19.5926,19.5926,19.5249,19.5305,21800.0
2008-08-13 10:40:00,34.57,34.68,34.57,34.6,13300.0,19.5305,19.5926,19.5305,19.5474,13300.0
2008-08-13 10:45:00,34.6,34.68,34.6,34.64,10000.0,19.5474,19.5926,19.5474,19.57,10000.0
2008-08-13 10:50:00,34.64,34.67,34.59,34.65,8600.0,19.57,19.587,19.5418,19.5757,8600.0
2008-08-13 10:55:00,34.65,34.72,34.65,34.72,7900.0,19.5757,19.6152,19.5757,19.6152,7900.0
2008-08-13 11:00:00,34.71,34.72,34.66,34.68,9400.0,19.6096,19.6152,19.5813,19.5926,9400.0
2008-08-13 11:05:00,34.7,34.7,34.55,34.55,21000.0,19.6039,19.6039,19.5192,19.5192,21000.0
2008-08-13 11:10:00,34.54,34.55,34.51,34.54,20600.0,19.5136,19.5192,19.4966,19.5136,20600.0
2008-08-13 11:15:00,34.56,34.66,34.55,34.66,7200.0,19.5249,19.5813,19.5192,19.5813,7200.0
2008-08-13 11:20:00,34.65,34.66,34.57,34.57,14600.0,19.5757,19.5813,19.5305,19.5305,14600.0
2008-08-13 11:25:00,34.58,34.62,34.58,34.62,12800.0,19.5362,19.5587,19.5362,19.5587,12800.0
2008-08-13 11:30:00,34.59,34.59,34.52,34.55,12900.0,19.5418,19.5418,19.5023,19.5192,12900.0
2008-08-13 11:35:00,34.53,34.56,34.52,34.55,8100.0,19.5079,19.5249,19.5023,19.5192,8100.0
2008-08-13 11:40:00,34.56,34.56,34.43,34.46,9600.0,19.5249,19.5249,19.4514,19.4684,9600.0
2008-08-13 11:45:00,34.45,34.48,34.45,34.46,16900.0,19.4627,19.4797,19.4627,19.4684,16900.0
2008-08-13 11:50:00,34.46,34.47,34.4,34.42,22700.0,19.4684,19.474,19.4345,19.4458,22700.0
2008-08-13 11:55:00,34.41,34.41,34.34,34.4,27400.0,19.4401,19.4401,19.4006,19.4345,27400.0
2008-08-13 12:00:00,34.39,34.46,34.39,34.45,9600.0,19.4288,19.4684,19.4288,19.4627,9600.0
2008-08-13 12:05:00,34.45,34.46,34.3,34.3,22600.0,19.4627,19.4684,19.378,19.378,22600.0
2008-08-13 12:10:00,34.29,34.35,34.29,34.3,21800.0,19.3723,19.4062,19.3723,19.378,21800.0
2008-08-13 12:15:00,34.3,34.34,34.28,34.34,28500.0,19.378,19.4006,19.3667,19.4006,28500.0
2008-08-13 12:20:00,34.35,34.38,34.32,34.38,15500.0,19.4062,19.4232,19.3893,19.4232,15500.0
2008-08-13 12:25:00,34.38,34.38,34.35,34.37,8200.0,19.4232,19.4232,19.4062,19.4175,8200.0
2008-08-13 12:30:00,34.37,34.43,34.34,34.43,21200.0,19.4175,19.4514,19.4006,19.4514,21200.0
2008-08-13 12:35:00,34.43,34.45,34.35,34.4,18500.0,19.4514,19.4627,19.4062,19.4345,18500.0
2008-08-13 12:40:00,34.4,34.46,34.39,34.44,13700.0,19.4345,19.4684,19.4288,19.4571,13700.0
2008-08-13 12:45:00,34.44,34.46,34.4,34.41,23400.0,19.4571,19.4684,19.4345,19.4401,23400.0
2008-08-13 12:50:00,34.41,34.41,34.36,34.36,13700.0,19.4401,19.4401,19.4119,19.4119,13700.0
2008-08-13 12:55:00,34.35,34.42,34.35,34.4,14000.0,19.4062,19.4458,19.4062,19.4345,14000.0
2008-08-13 13:00:00,34.4,34.43,34.39,34.4,22900.0,19.4345,19.4514,19.4288,19.4345,22900.0
2008-08-13 13:05:00,34.4,34.4,34.35,34.35,8100.0,19.4345,19.4345,19.4062,19.4062,8100.0
2008-08-13 13:10:00,34.36,34.36,34.32,34.32,13400.0,19.4119,19.4119,19.3893,19.3893,13400.0
2008-08-13 13:15:00,34.32,34.34,34.31,34.33,4800.0,19.3893,19.4006,19.3836,19.3949,4800.0
2008-08-13 13:20:00,34.32,34.45,34.31,34.45,18300.0,19.3893,19.4627,19.3836,19.4627,18300.0
2008-08-13 13:25:00,34.46,34.51,34.43,34.45,23500.0,19.4684,19.4966,19.4514,19.4627,23500.0
2008-08-13 13:30:00,34.46,34.59,34.46,34.5,24700.0,19.4684,19.5418,19.4684,19.491,24700.0
2008-08-13 13:35:00,34.49,34.56,34.48,34.56,9400.0,19.4853,19.5249,19.4797,19.5249,9400.0
2008-08-13 13:40:00,34.55,34.63,34.52,34.52,31800.0,19.5192,19.5644,19.5023,19.5023,31800.0
2008-08-13 13:45:00,34.52,34.53,34.48,34.49,29200.0,19.5023,19.5079,19.4797,19.4853,29200.0
2008-08-13 13:50:00,34.51,34.59,34.51,34.55,18500.0,19.4966,19.5418,19.4966,19.5192,18500.0
2008-08-13 13:55:00,34.55,34.66,34.55,34.63,11300.0,19.5192,19.5813,19.5192,19.5644,11300.0
2008-08-13 14:00:00,34.63,34.66,34.57,34.62,23200.0,19.5644,19.5813,19.5305,19.5587,23200.0
2008-08-13 14:05:00,34.61,34.61,34.57,34.58,14100.0,19.5531,19.5531,19.5305,19.5362,14100.0
2008-08-13 14:10:00,34.59,34.63,34.54,34.6,21900.0,19.5418,19.5644,19.5136,19.5474,21900.0
2008-08-13 14:15:00,34.6,34.64,34.58,34.64,15500.0,19.5474,19.57,19.5362,19.57,15500.0
2008-08-13 14:20:00,34.64,34.69,34.61,34.66,23500.0,19.57,19.5983,19.5531,19.5813,23500.0
2008-08-13 14:25:00,34.65,34.73,34.64,34.64,48100.0,19.5757,19.6209,19.57,19.57,48100.0
2008-08-13 14:30:00,34.63,34.69,34.61,34.67,19400.0,19.5644,19.5983,19.5531,19.587,19400.0
2008-08-13 14:35:00,34.67,34.75,34.66,34.71,23400.0,19.587,19.6322,19.5813,19.6096,23400.0
2008-08-13 14:40:00,34.71,34.81,34.71,34.8,35700.0,19.6096,19.6661,19.6096,19.6604,35700.0
2008-08-13 14:45:00,34.8,34.83,34.76,34.76,19700.0,19.6604,19.6774,19.6378,19.6378,19700.0
2008-08-13 14:50:00,34.75,34.75,34.72,34.73,13500.0,19.6322,19.6322,19.6152,19.6209,13500.0
2008-08-13 14:55:00,34.74,34.88,34.73,34.85,39600.0,19.6265,19.7056,19.6209,19.6887,39600.0
2008-08-13 15:00:00,34.85,34.88,34.82,34.82,44200.0,19.6887,19.7056,19.6717,19.6717,44200.0
2008-08-13 15:05:00,34.82,34.83,34.77,34.77,23400.0,19.6717,19.6774,19.6435,19.6435,23400.0
2008-08-13 15:10:00,34.77,34.86,34.77,34.84,32900.0,19.6435,19.6943,19.6435,19.683,32900.0
2008-08-13 15:15:00,34.84,34.87,34.76,34.78,19100.0,19.683,19.7,19.6378,19.6491,19100.0
2008-08-13 15:20:00,34.78,34.78,34.66,34.73,25800.0,19.6491,19.6491,19.5813,19.6209,25800.0
2008-08-13 15:25:00,34.74,34.74,34.71,34.73,18800.0,19.6265,19.6265,19.6096,19.6209,18800.0
2008-08-13 15:30:00,34.72,34.72,34.62,34.64,61000.0,19.6152,19.6152,19.5587,19.57,61000.0
2008-08-13 15:35:00,34.63,34.65,34.6,34.64,25900.0,19.5644,19.5757,19.5474,19.57,25900.0
2008-08-13 15:40:00,34.65,34.67,34.53,34.57,46700.0,19.5757,19.587,19.5079,19.5305,46700.0
2008-08-13 15:45:00,34.56,34.59,34.53,34.54,39200.0,19.5249,19.5418,19.5079,19.5136,39200.0
2008-08-13 15:50:00,34.54,34.65,34.52,34.63,56900.0,19.5136,19.5757,19.5023,19.5644,56900.0
2008-08-13 15:55:00,34.64,34.71,34.63,34.7,55400.0,19.57,19.6096,19.5644,19.6039,55400.0
2008-08-14 09:30:00,33.92,34.65,33.92,34.46,30400.0,19.1633,19.5757,19.1633,19.4684,30400.0
2008-08-14 09:35:00,34.5,34.64,34.47,34.61,10700.0,19.491,19.57,19.474,19.5531,10700.0
2008-08-14 09:40:00,34.59,34.79,34.55,34.71,33300.0,19.5418,19.6548,19.5192,19.6096,33300.0
2008-08-14 09:45:00,34.7,34.74,34.65,34.67,25400.0,19.6039,19.6265,19.5757,19.587,25400.0
2008-08-14 09:50:00,34.68,34.79,34.67,34.77,32100.0,19.5926,19.6548,19.587,19.6435,32100.0
2008-08-14 09:55:00,34.77,34.94,34.66,34.92,49500.0,19.6435,19.7395,19.5813,19.7282,49500.0
2008-08-14 10:00:00,34.95,34.98,34.85,34.85,22600.0,19.7452,19.7621,19.6887,19.6887,22600.0
2008-08-14 10:05:00,34.86,34.95,34.83,34.83,28700.0,19.6943,19.7452,19.6774,19.6774,28700.0
2008-08-14 10:10:00,34.82,34.89,34.81,34.81,16600.0,19.6717,19.7113,19.6661,19.6661,16600.0
2008-08-14 10:15:00,34.81,34.89,34.78,34.89,13000.0,19.6661,19.7113,19.6491,19.7113,13000.0
2008-08-14 10:20:00,34.89,34.9,34.8,34.88,12100.0,19.7113,19.7169,19.6604,19.7056,12100.0
2008-08-14 10:25:00,34.86,34.97,34.86,34.97,10500.0,19.6943,19.7565,19.6943,19.7565,10500.0
2008-08-14 10:30:00,34.97,35.01,34.95,34.99,35000.0,19.7565,19.7791,19.7452,19.7678,35000.0
2008-08-14 10:35:00,34.99,35.06,34.97,35.02,66200.0,19.7678,19.8073,19.7565,19.7847,66200.0
2008-08-14 10:40:00,35.05,35.19,35.03,35.18,33600.0,19.8017,19.8808,19.7904,19.8751,33600.0
2008-08-14 10:45:00,35.18,35.21,35.06,35.09,25400.0,19.8751,19.8921,19.8073,19.8243,25400.0
2008-08-14 10:50:00,35.09,35.12,35.07,35.09,11100.0,19.8243,19.8412,19.813,19.8243,11100.0
2008-08-14 10:55:00,35.08,35.08,34.97,35.07,36800.0,19.8186,19.8186,19.7565,19.813,36800.0
2008-08-14 11:00:00,35.07,35.08,35.0,35.03,13300.0,19.813,19.8186,19.7734,19.7904,13300.0
2008-08-14 11:05:00,35.04,35.12,35.03,35.12,17300.0,19.796,19.8412,19.7904,19.8412,17300.0
2008-08-14 11:10:00,35.13,35.14,35.09,35.09,10800.0,19.8469,19.8525,19.8243,19.8243,10800.0
2008-08-14 11:15:00,35.09,35.13,35.05,35.11,27600.0,19.8243,19.8469,19.8017,19.8356,27600.0
2008-08-14 11:20:00,35.12,35.13,35.08,35.1,27600.0,19.8412,19.8469,19.8186,19.8299,27600.0
2008-08-14 11:25:00,35.09,35.09,35.0,35.0,21100.0,19.8243,19.8243,19.7734,19.7734,21100.0
2008-08-14 11:30:00,35.0,35.01,34.98,35.0,21300.0,19.7734,19.7791,19.7621,19.7734,21300.0
2008-08-14 11:35:00,35.0,35.02,34.97,35.0,26000.0,19.7734,19.7847,19.7565,19.7734,26000.0
2008-08-14 11:40:00,35.0,35.02,34.93,34.99,18400.0,19.7734,19.7847,19.7339,19.7678,18400.0
2008-08-14 11:45:00,35.0,35.0,34.93,34.98,27300.0,19.7734,19.7734,19.7339,19.7621,27300.0
2008-08-14 11:50:00,34.97,35.01,34.92,35.0,20200.0,19.7565,19.7791,19.7282,19.7734,20200.0
2008-08-14 11:55:00,35.0,35.02,34.98,35.0,21000.0,19.7734,19.7847,19.7621,19.7734,21000.0
2008-08-14 12:00:00,35.0,35.05,35.0,35.03,15000.0,19.7734,19.8017,19.7734,19.7904,15000.0
2008-08-14 12:05:00,35.03,35.1,35.01,35.06,10200.0,19.7904,19.8299,19.7791,19.8073,10200.0
2008-08-14 12:10:00,35.06,35.16,35.06,35.06,25300.0,19.8073,19.8638,19.8073,19.8073,25300.0
2008-08-14 12:15:00,35.07,35.16,35.06,35.1,21100.0,19.813,19.8638,19.8073,19.8299,21100.0
2008-08-14 12:20:00,35.1,35.1,35.06,35.09,10500.0,19.8299,19.8299,19.8073,19.8243,10500.0
2008-08-14 12:25:00,35.09,35.09,34.99,34.99,14300.0,19.8243,19.8243,19.7678,19.7678,14300.0
2008-08-14 12:30:00,34.99,35.1,34.97,35.07,21800.0,19.7678,19.8299,19.7565,19.813,21800.0
2008-08-14 12:35:00,35.07,35.1,35.03,35.04,15200.0,19.813,19.8299,19.7904,19.796,15200.0
2008-08-14 12:40:00,35.03,35.16,35.03,35.14,22900.0,19.7904,19.8638,19.7904,19.8525,22900.0
2008-08-14 12:45:00,35.13,35.22,35.12,35.15,20800.0,19.8469,19.8977,19.8412,19.8582,20800.0
2008-08-14 12:50:00,35.16,35.21,35.15,35.19,19600.0,19.8638,19.8921,19.8582,19.8808,19600.0
2008-08-14 12:55:00,35.2,35.2,35.17,35.2,12300.0,19.8864,19.8864,19.8695,19.8864,12300.0
2008-08-14 13:00:00,35.2,35.21,35.13,35.13,13500.0,19.8864,19.8921,19.8469,19.8469,13500.0
2008-08-14 13:05:00,35.13,35.13,35.08,35.08,23600.0,19.8469,19.8469,19.8186,19.8186,23600.0
2008-08-14 13:10:00,35.08,35.1,35.06,35.1,25700.0,19.8186,19.8299,19.8073,19.8299,25700.0
2008-08-14 13:15:00,35.11,35.13,35.03,35.03,15400.0,19.8356,19.8469,19.7904,19.7904,15400.0
2008-08-14 13:20:00,35.03,35.06,35.0,35.06,24500.0,19.7904,19.8073,19.7734,19.8073,24500.0
2008-08-14 13:25:00,35.06,35.06,35.0,35.03,16700.0,19.8073,19.8073,19.7734,19.7904,16700.0
2008-08-14 13:30:00,35.02,35.03,34.97,35.02,23100.0,19.7847,19.7904,19.7565,19.7847,23100.0
2008-08-14 13:35:00,35.02,35.02,34.98,35.0,14000.0,19.7847,19.7847,19.7621,19.7734,14000.0
2008-08-14 13:40:00,35.0,35.02,34.98,34.98,14200.0,19.7734,19.7847,19.7621,19.7621,14200.0
2008-08-14 13:45:00,34.98,34.98,34.91,34.96,15800.0,19.7621,19.7621,19.7226,19.7508,15800.0
2008-08-14 13:50:00,34.96,34.97,34.94,34.97,12400.0,19.7508,19.7565,19.7395,19.7565,12400.0
2008-08-14 13:55:00,34.97,34.99,34.93,34.99,14600.0,19.7565,19.7678,19.7339,19.7678,14600.0
2008-08-14 14:00:00,34.99,35.01,34.95,34.97,27700.0,19.7678,19.7791,19.7452,19.7565,27700.0
2008-08-14 14:05:00,34.98,35.0,34.93,35.0,22200.0,19.7621,19.7734,19.7339,19.7734,22200.0
2008-08-14 14:10:00,35.0,35.01,34.91,34.96,13900.0,19.7734,19.7791,19.7226,19.7508,13900.0
2008-08-14 14:15:00,34.97,35.03,34.97,35.01,28600.0,19.7565,19.7904,19.7565,19.7791,28600.0
2008-08-14 14:20:00,35.01,35.01,34.9,34.91,27700.0,19.7791,19.7791,19.7169,19.7226,27700.0
2008-08-14 14:25:00,34.91,34.97,34.9,34.95,20100.0,19.7226,19.7565,19.7169,19.7452,20100.0
2008-08-14 14:30:00,34.95,34.97,34.92,34.92,11700.0,19.7452,19.7565,19.7282,19.7282,11700.0
2008-08-14 14:35:00,34.92,34.97,34.92,34.93,13200.0,19.7282,19.7565,19.7282,19.7339,13200.0
2008-08-14 14:40:00,34.93,34.98,34.9,34.9,15300.0,19.7339,19.7621,19.7169,19.7169,15300.0
2008-08-14 14:45:00,34.89,34.89,34.84,34.86,26900.0,19.7113,19.7113,19.683,19.6943,26900.0
2008-08-14 14:50:00,34.85,34.94,34.85,34.94,24700.0,19.6887,19.7395,19.6887,19.7395,24700.0
2008-08-14 14:55:00,34.94,34.94,34.88,34.88,18400.0,19.7395,19.7395,19.7056,19.7056,18400.0
2008-08-14 15:00:00,34.88,34.9,34.8,34.85,35800.0,19.7056,19.7169,19.6604,19.6887,35800.0
2008-08-14 15:05:00,34.85,34.92,34.85,34.86,66000.0,19.6887,19.7282,19.6887,19.6943,66000.0
2008-08-14 15:10:00,34.85,34.91,34.85,34.85,23700.0,19.6887,19.7226,19.6887,19.6887,23700.0
2008-08-14 15:15:00,34.86,34.99,34.85,34.97,28000.0,19.6943,19.7678,19.6887,19.7565,28000.0
2008-08-14 15:20:00,34.97,34.97,34.85,34.86,31900.0,19.7565,19.7565,19.6887,19.6943,31900.0
2008-08-14 15:25:00,34.87,34.9,34.84,34.86,27800.0,19.7,19.7169,19.683,19.6943,27800.0
2008-08-14 15:30:00,34.86,34.95,34.86,34.94,35900.0,19.6943,19.7452,19.6943,19.7395,35900.0
2008-08-14 15:35:00,34.95,35.0,34.92,34.98,52200.0,19.7452,19.7734,19.7282,19.7621,52200.0
2008-08-14 15:40:00,34.98,35.02,34.96,35.0,44500.0,19.7621,19.7847,19.7508,19.7734,44500.0
2008-08-14 15:45:00,35.0,35.02,34.95,35.0,64500.0,19.7734,19.7847,19.7452,19.7734,64500.0
2008-08-14 15:50:00,35.0,35.09,34.99,35.01,136900.0,19.7734,19.8243,19.7678,19.7791,136900.0
2008-08-14 15:55:00,35.01,35.06,34.99,35.01,112600.0,19.7791,19.8073,19.7678,19.7791,112600.0
2008-08-15 09:30:00,35.32,35.38,34.88,34.9,396000.0,19.9542,19.9881,19.7056,19.7169,396000.0
2008-08-15 09:35:00,34.92,35.3,34.92,35.1,16200.0,19.7282,19.9429,19.7282,19.8299,16200.0
2008-08-15 09:40:00,35.14,35.37,35.1,35.15,57700.0,19.8525,19.9825,19.8299,19.8582,57700.0
2008-08-15 09:45:00,35.15,35.21,35.07,35.12,43000.0,19.8582,19.8921,19.813,19.8412,43000.0
2008-08-15 09:50:00,35.12,35.13,34.93,34.97,43300.0,19.8412,19.8469,19.7339,19.7565,43300.0
2008-08-15 09:55:00,34.95,35.05,34.92,35.0,49100.0,19.7452,19.8017,19.7282,19.7734,49100.0
2008-08-15 10:00:00,34.99,35.01,34.77,34.83,41300.0,19.7678,19.7791,19.6435,19.6774,41300.0
2008-08-15 10:05:00,34.83,34.84,34.68,34.79,41900.0,19.6774,19.683,19.5926,19.6548,41900.0
2008-08-15 10:10:00,34.8,34.87,34.75,34.83,19500.0,19.6604,19.7,19.6322,19.6774,19500.0
2008-08-15 10:15:00,34.83,34.91,34.83,34.89,37700.0,19.6774,19.7226,19.6774,19.7113,37700.0
2008-08-15 10:20:00,34.9,34.97,34.88,34.94,33500.0,19.7169,19.7565,19.7056,19.7395,33500.0
2008-08-15 10:25:00,34.93,35.02,34.92,34.93,21600.0,19.7339,19.7847,19.7282,19.7339,21600.0
2008-08-15 10:30:00,34.95,35.12,34.94,35.08,32700.0,19.7452,19.8412,19.7395,19.8186,32700.0
2008-08-15 10:35:00,35.09,35.09,35.02,35.03,21900.0,19.8243,19.8243,19.7847,19.7904,21900.0
2008-08-15 10:40:00,35.03,35.09,35.02,35.09,25200.0,19.7904,19.8243,19.7847,19.8243,25200.0
2008-08-15 10:45:00,35.08,35.14,35.03,35.14,25000.0,19.8186,19.8525,19.7904,19.8525,25000.0
2008-08-15 10:50:00,35.13,35.19,35.08,35.1,33600.0,19.8469,19.8808,19.8186,19.8299,33600.0
2008-08-15 10:55:00,35.09,35.19,35.09,35.17,18700.0,19.8243,19.8808,19.8243,19.8695,18700.0
2008-08-15 11:00:00,35.16,35.17,35.03,35.08,20400.0,19.8638,19.8695,19.7904,19.8186,20400.0
2008-08-15 11:05:00,35.08,35.08,34.97,35.0,20900.0,19.8186,19.8186,19.7565,19.7734,20900.0
2008-08-15 11:10:00,34.99,35.04,34.97,35.02,21900.0,19.7678,19.796,19.7565,19.7847,21900.0
2008-08-15 11:15:00,35.01,35.07,35.01,35.02,16600.0,19.7791,19.813,19.7791,19.7847,16600.0
2008-08-15 11:20:00,35.03,35.03,34.92,34.92,20400.0,19.7904,19.7904,19.7282,19.7282,20400.0
2008-08-15 11:25:00,34.94,35.0,34.94,34.96,15700.0,19.7395,19.7734,19.7395,19.7508,15700.0
2008-08-15 11:30:00,34.96,35.08,34.96,35.08,14800.0,19.7508,19.8186,19.7508,19.8186,14800.0
2008-08-15 11:35:00,35.09,35.09,34.97,34.98,19900.0,19.8243,19.8243,19.7565,19.7621,19900.0
2008-08-15 11:40:00,34.95,34.95,34.91,34.93,15100.0,19.7452,19.7452,19.7226,19.7339,15100.0
2008-08-15 11:45:00,34.93,34.94,34.88,34.94,22100.0,19.7339,19.7395,19.7056,19.7395,22100.0
2008-08-15 11:50:00,34.94,34.97,34.9,34.96,18500.0,19.7395,19.7565,19.7169,19.7508,18500.0
2008-08-15 11:55:00,34.96,34.96,34.85,34.9,15800.0,19.7508,19.7508,19.6887,19.7169,15800.0
2008-08-15 12:00:00,34.89,34.91,34.84,34.9,9900.0,19.7113,19.7226,19.683,19.7169,9900.0
2008-08-15 12:05:00,34.9,34.94,34.87,34.87,11200.0,19.7169,19.7395,19.7,19.7,11200.0
2008-08-15 12:10:00,34.87,34.87,34.81,34.87,12500.0,19.7,19.7,19.6661,19.7,12500.0
2008-08-15 12:15:00,34.87,34.94,34.87,34.94,5200.0,19.7,19.7395,19.7,19.7395,5200.0
2008-08-15 12:20:00,34.94,34.97,34.94,34.97,9200.0,19.7395,19.7565,19.7395,19.7565,9200.0
2008-08-15 12:25:00,34.97,34.97,34.9,34.94,14300.0,19.7565,19.7565,19.7169,19.7395,14300.0
2008-08-15 12:30:00,34.95,35.04,34.95,35.03,45700.0,19.7452,19.796,19.7452,19.7904,45700.0
2008-08-15 12:35:00,35.03,35.1,35.02,35.07,24200.0,19.7904,19.8299,19.7847,19.813,24200.0
2008-08-15 12:40:00,35.07,35.08,34.96,34.99,17700.0,19.813,19.8186,19.7508,19.7678,17700.0
2008-08-15 12:45:00,35.0,35.04,35.0,35.02,8500.0,19.7734,19.796,19.7734,19.7847,8500.0
2008-08-15 12:50:00,35.02,35.05,35.01,35.05,7200.0,19.7847,19.8017,19.7791,19.8017,7200.0
2008-08-15 12:55:00,35.05,35.05,34.99,34.99,6600.0,19.8017,19.8017,19.7678,19.7678,6600.0
2008-08-15 13:00:00,34.99,35.02,34.97,35.0,21400.0,19.7678,19.7847,19.7565,19.7734,21400.0
2008-08-15 13:05:00,35.0,35.01,34.97,35.0,14500.0,19.7734,19.7791,19.7565,19.7734,14500.0
2008-08-15 13:10:00,35.01,35.01,34.95,35.0,12200.0,19.7791,19.7791,19.7452,19.7734,12200.0
2008-08-15 13:15:00,35.0,35.02,34.98,35.0,12400.0,19.7734,19.7847,19.7621,19.7734,12400.0
2008-08-15 13:20:00,35.01,35.02,34.98,34.98,12000.0,19.7791,19.7847,19.7621,19.7621,12000.0
2008-08-15 13:25:00,34.98,35.01,34.97,34.98,10200.0,19.7621,19.7791,19.7565,19.7621,10200.0
2008-08-15 13:30:00,34.98,35.0,34.97,34.99,21000.0,19.7621,19.7734,19.7565,19.7678,21000.0
2008-08-15 13:35:00,34.99,35.02,34.99,34.99,9400.0,19.7678,19.7847,19.7678,19.7678,9400.0
2008-08-15 13:40:00,34.99,35.01,34.96,35.01,12500.0,19.7678,19.7791,19.7508,19.7791,12500.0
2008-08-15 13:45:00,35.01,35.01,34.98,35.0,6300.0,19.7791,19.7791,19.7621,19.7734,6300.0
2008-08-15 13:50:00,35.0,35.01,34.97,35.0,13300.0,19.7734,19.7791,19.7565,19.7734,13300.0
2008-08-15 13:55:00,35.0,35.0,34.97,34.99,8900.0,19.7734,19.7734,19.7565,19.7678,8900.0
2008-08-15 14:00:00,34.99,35.0,34.95,34.97,14800.0,19.7678,19.7734,19.7452,19.7565,14800.0
2008-08-15 14:05:00,34.96,34.97,34.9,34.91,30400.0,19.7508,19.7565,19.7169,19.7226,30400.0
2008-08-15 14:10:00,34.92,34.96,34.92,34.94,12700.0,19.7282,19.7508,19.7282,19.7395,12700.0
2008-08-15 14:15:00,34.94,35.0,34.94,34.98,23600.0,19.7395,19.7734,19.7395,19.7621,23600.0
2008-08-15 14:20:00,34.97,35.01,34.96,34.96,29200.0,19.7565,19.7791,19.7508,19.7508,29200.0
2008-08-15 14:25:00,34.97,34.98,34.91,34.96,37400.0,19.7565,19.7621,19.7226,19.7508,37400.0
2008-08-15 14:30:00,34.96,35.0,34.94,34.95,24100.0,19.7508,19.7734,19.7395,19.7452,24100.0
2008-08-15 14:35:00,34.95,34.97,34.92,34.93,39000.0,19.7452,19.7565,19.7282,19.7339,39000.0
2008-08-15 14:40:00,34.92,34.96,34.91,34.95,20200.0,19.7282,19.7508,19.7226,19.7452,20200.0
2008-08-15 14:45:00,34.96,34.97,34.94,34.94,12400.0,19.7508,19.7565,19.7395,19.7395,12400.0
2008-08-15 14:50:00,34.93,35.01,34.92,35.0,28500.0,19.7339,19.7791,19.7282,19.7734,28500.0
2008-08-15 14:55:00,35.0,35.01,34.98,34.99,11600.0,19.7734,19.7791,19.7621,19.7678,11600.0
2008-08-15 15:00:00,34.99,35.04,34.98,35.04,31300.0,19.7678,19.796,19.7621,19.796,31300.0
2008-08-15 15:05:00,35.03,35.05,34.99,35.0,19500.0,19.7904,19.8017,19.7678,19.7734,19500.0
2008-08-15 15:10:00,35.01,35.01,34.98,34.99,21500.0,19.7791,19.7791,19.7621,19.7678,21500.0
2008-08-15 15:15:00,34.98,35.0,34.97,34.99,23700.0,19.7621,19.7734,19.7565,19.7678,23700.0
2008-08-15 15:20:00,34.99,35.07,34.98,35.06,78500.0,19.7678,19.813,19.7621,19.8073,78500.0
2008-08-15 15:25:00,35.06,35.1,35.05,35.1,47800.0,19.8073,19.8299,19.8017,19.8299,47800.0
2008-08-15 15:30:00,35.09,35.09,34.99,35.0,87700.0,19.8243,19.8243,19.7678,19.7734,87700.0
2008-08-15 15:35:00,34.99,35.03,34.99,35.02,56800.0,19.7678,19.7904,19.7678,19.7847,56800.0
2008-08-15 15:40:00,35.02,35.04,34.99,35.01,124900.0,19.7847,19.796,19.7678,19.7791,124900.0
2008-08-15 15:45:00,35.01,35.01,34.95,34.95,140900.0,19.7791,19.7791,19.7452,19.7452,140900.0
2008-08-15 15:50:00,34.95,35.03,34.95,35.02,163200.0,19.7452,19.7904,19.7452,19.7847,163200.0
2008-08-15 15:55:00,35.02,35.03,35.0,35.0,112900.0,19.7847,19.7904,19.7734,19.7734,112900.0
2008-08-18 09:30:00,35.45,35.53,35.18,35.26,37600.0,20.0277,20.0729,19.8751,19.9203,37600.0
2008-08-18 09:35:00,35.24,35.29,35.2,35.28,13500.0,19.909,19.9373,19.8864,19.9316,13500.0
2008-08-18 09:40:00,35.27,35.35,35.22,35.26,32900.0,19.926,19.9712,19.8977,19.9203,32900.0
2008-08-18 09:45:00,35.25,35.3,35.13,35.2,57000.0,19.9147,19.9429,19.8469,19.8864,57000.0
2008-08-18 09:50:00,35.2,35.23,35.15,35.23,43500.0,19.8864,19.9034,19.8582,19.9034,43500.0
2008-08-18 09:55:00,35.24,35.31,35.19,35.27,49700.0,19.909,19.9486,19.8808,19.926,49700.0
2008-08-18 10:00:00,35.26,35.36,35.26,35.29,57300.0,19.9203,19.9768,19.9203,19.9373,57300.0
2008-08-18 10:05:00,35.29,35.32,35.24,35.24,55100.0,19.9373,19.9542,19.909,19.909,55100.0
2008-08-18 10:10:00,35.24,35.37,35.19,35.26,35100.0,19.909,19.9825,19.8808,19.9203,35100.0
2008-08-18 10:15:00,35.26,35.26,35.15,35.16,33800.0,19.9203,19.9203,19.8582,19.8638,33800.0
2008-08-18 10:20:00,35.18,35.25,35.12,35.22,40100.0,19.8751,19.9147,19.8412,19.8977,40100.0
2008-08-18 10:25:00,35.23,35.35,35.22,35.29,33600.0,19.9034,19.9712,19.8977,19.9373,33600.0
2008-08-18 10:30:00,35.29,35.33,35.23,35.26,24900.0,19.9373,19.9599,19.9034,19.9203,24900.0
2008-08-18 10:35:00,35.27,35.36,35.26,35.3,33300.0,19.926,19.9768,19.9203,19.9429,33300.0
2008-08-18 10:40:00,35.31,35.43,35.28,35.38,20400.0,19.9486,20.0164,19.9316,19.9881,20400.0
2008-08-18 10:45:00,35.39,35.39,35.3,35.31,20700.0,19.9938,19.9938,19.9429,19.9486,20700.0
2008-08-18 10:50:00,35.31,35.45,35.31,35.36,24700.0,19.9486,20.0277,19.9486,19.9768,24700.0
2008-08-18 10:55:00,35.36,35.46,35.34,35.43,32400.0,19.9768,20.0333,19.9655,20.0164,32400.0
2008-08-18 11:00:00,35.42,35.47,35.34,35.34,18700.0,20.0107,20.039,19.9655,19.9655,18700.0
2008-08-18 11:05:00,35.33,35.44,35.3,35.42,13600.0,19.9599,20.022,19.9429,20.0107,13600.0
2008-08-18 11:10:00,35.42,35.45,35.36,35.43,28200.0,20.0107,20.0277,19.9768,20.0164,28200.0
2008-08-18 11:15:00,35.43,35.44,35.35,35.38,17900.0,20.0164,20.022,19.9712,19.9881,17900.0
2008-08-18 11:20:00,35.4,35.45,35.33,35.38,27600.0,19.9994,20.0277,19.9599,19.9881,27600.0
2008-08-18 11:25:00,35.38,35.38,35.3,35.36,25500.0,19.9881,19.9881,19.9429,19.9768,25500.0
2008-08-18 11:30:00,35.37,35.37,35.3,35.3,17000.0,19.9825,19.9825,19.9429,19.9429,17000.0
2008-08-18 11:35:00,35.31,35.39,35.3,35.39,30900.0,19.9486,19.9938,19.9429,19.9938,30900.0
2008-08-18 11:40:00,35.39,35.39,35.31,35.33,24300.0,19.9938,19.9938,19.9486,19.9599,24300.0
2008-08-18 11:45:00,35.32,35.35,35.31,35.33,8100.0,19.9542,19.9712,19.9486,19.9599,8100.0
2008-08-18 11:50:00,35.33,35.39,35.33,35.33,20700.0,19.9599,19.9938,19.9599,19.9599,20700.0
2008-08-18 11:55:00,35.33,35.33,35.29,35.29,47200.0,19.9599,19.9599,19.9373,19.9373,47200.0
2008-08-18 12:00:00,35.29,35.29,35.21,35.25,19800.0,19.9373,19.9373,19.8921,19.9147,19800.0
2008-08-18 12:05:00,35.26,35.27,35.22,35.26,24700.0,19.9203,19.926,19.8977,19.9203,24700.0
2008-08-18 12:10:00,35.25,35.29,35.25,35.28,19400.0,19.9147,19.9373,19.9147,19.9316,19400.0
2008-08-18 12:15:00,35.27,35.28,35.21,35.21,26600.0,19.926,19.9316,19.8921,19.8921,26600.0
2008-08-18 12:20:00,35.22,35.24,35.19,35.2,25500.0,19.8977,19.909,19.8808,19.8864,25500.0
2008-08-18 12:25:00,35.21,35.3,35.2,35.3,22400.0,19.8921,19.9429,19.8864,19.9429,22400.0
2008-08-18 12:30:00,35.3,35.31,35.27,35.3,29600.0,19.9429,19.9486,19.926,19.9429,29600.0
2008-08-18 12:35:00,35.3,35.3,35.22,35.22,19000.0,19.9429,19.9429,19.8977,19.8977,19000.0
2008-08-18 12:40:00,35.22,35.22,35.16,35.17,30600.0,19.8977,19.8977,19.8638,19.8695,30600.0
2008-08-18 12:45:00,35.17,35.22,35.16,35.21,34000.0,19.8695,19.8977,19.8638,19.8921,34000.0
2008-08-18 12:50:00,35.21,35.23,35.18,35.22,41000.0,19.8921,19.9034,19.8751,19.8977,41000.0
2008-08-18 12:55:00,35.22,35.26,35.2,35.25,29600.0,19.8977,19.9203,19.8864,19.9147,29600.0
2008-08-18 13:00:00,35.25,35.33,35.25,35.32,41800.0,19.9147,19.9599,19.9147,19.9542,41800.0
2008-08-18 13:05:00,35.31,35.33,35.28,35.3,19300.0,19.9486,19.9599,19.9316,19.9429,19300.0
2008-08-18 13:10:00,35.29,35.29,35.22,35.24,14800.0,19.9373,19.9373,19.8977,19.909,14800.0
2008-08-18 13:15:00,35.23,35.23,35.2,35.21,7500.0,19.9034,19.9034,19.8864,19.8921,7500.0
2008-08-18 13:20:00,35.22,35.29,35.21,35.28,13100.0,19.8977,19.9373,19.8921,19.9316,13100.0
2008-08-18 13:25:00,35.28,35.28,35.22,35.24,13900.0,19.9316,19.9316,19.8977,19.909,13900.0
2008-08-18 13:30:00,35.24,35.24,35.17,35.18,25800.0,19.909,19.909,19.8695,19.8751,25800.0
2008-08-18 13:35:00,35.18,35.19,35.16,35.17,11800.0,19.8751,19.8808,19.8638,19.8695,11800.0
2008-08-18 13:40:00,35.17,35.17,35.11,35.11,21000.0,19.8695,19.8695,19.8356,19.8356,21000.0
2008-08-18 13:45:00,35.12,35.12,35.02,35.03,24900.0,19.8412,19.8412,19.7847,19.7904,24900.0
2008-08-18 13:50:00,35.03,35.07,35.02,35.05,20300.0,19.7904,19.813,19.7847,19.8017,20300.0
2008-08-18 13:55:00,35.04,35.11,35.02,35.02,25300.0,19.796,19.8356,19.7847,19.7847,25300.0
2008-08-18 14:00:00,35.01,35.04,34.99,35.02,41800.0,19.7791,19.796,19.7678,19.7847,41800.0
2008-08-18 14:05:00,35.02,35.02,34.97,35.02,24200.0,19.7847,19.7847,19.7565,19.7847,24200.0
2008-08-18 14:10:00,35.01,35.08,35.01,35.03,38400.0,19.7791,19.8186,19.7791,19.7904,38400.0
2008-08-18 14:15:00,35.03,35.03,34.96,34.99,27500.0,19.7904,19.7904,19.7508,19.7678,27500.0
2008-08-18 14:20:00,34.99,35.04,34.94,34.95,26200.0,19.7678,19.796,19.7395,19.7452,26200.0
2008-08-18 14:25:00,34.95,35.05,34.94,35.0,30800.0,19.7452,19.8017,19.7395,19.7734,30800.0
2008-08-18 14:30:00,34.99,35.0,34.89,34.91,30100.0,19.7678,19.7734,19.7113,19.7226,30100.0
2008-08-18 14:35:00,34.9,34.98,34.9,34.97,12400.0,19.7169,19.7621,19.7169,19.7565,12400.0
2008-08-18 14:40:00,34.97,34.99,34.94,34.96,22400.0,19.7565,19.7678,19.7395,19.7508,22400.0
2008-08-18 14:45:00,34.95,35.01,34.95,34.98,18200.0,19.7452,19.7791,19.7452,19.7621,18200.0
2008-08-18 14:50:00,34.98,35.0,34.93,34.94,20900.0,19.7621,19.7734,19.7339,19.7395,20900.0
2008-08-18 14:55:00,34.94,35.0,34.94,34.99,21200.0,19.7395,19.7734,19.7395,19.7678,21200.0
2008-08-18 15:00:00,34.98,34.99,34.88,34.88,43600.0,19.7621,19.7678,19.7056,19.7056,43600.0
2008-08-18 15:05:00,34.89,34.95,34.87,34.93,43800.0,19.7113,19.7452,19.7,19.7339,43800.0
2008-08-18 15:10:00,34.93,35.03,34.91,35.03,42000.0,19.7339,19.7904,19.7226,19.7904,42000.0
2008-08-18 15:15:00,35.02,35.04,34.97,35.04,46000.0,19.7847,19.796,19.7565,19.796,46000.0
2008-08-18 15:20:00,35.04,35.14,34.99,35.11,69600.0,19.796,19.8525,19.7678,19.8356,69600.0
2008-08-18 15:25:00,35.1,35.15,35.07,35.09,72100.0,19.8299,19.8582,19.813,19.8243,72100.0
2008-08-18 15:30:00,35.1,35.11,35.04,35.05,46600.0,19.8299,19.8356,19.796,19.8017,46600.0
2008-08-18 15:35:00,35.06,35.11,35.05,35.08,39800.0,19.8073,19.8356,19.8017,19.8186,39800.0
2008-08-18 15:40:00,35.08,35.09,34.94,34.94,67900.0,19.8186,19.8243,19.7395,19.7395,67900.0
2008-08-18 15:45:00,34.95,35.0,34.9,34.95,101400.0,19.7452,19.7734,19.7169,19.7452,101400.0
2008-08-18 15:50:00,34.95,35.05,34.95,35.03,114300.0,19.7452,19.8017,19.7452,19.7904,114300.0
2008-08-18 15:55:00,35.04,35.1,35.02,35.1,97800.0,19.796,19.8299,19.7847,19.8299,97800.0
2008-08-19 09:30:00,34.89,35.1,34.56,34.98,66900.0,19.7113,19.8299,19.5249,19.7621,66900.0
2008-08-19 09:35:00,34.97,35.0,34.71,34.89,49400.0,19.7565,19.7734,19.6096,19.7113,49400.0
2008-08-19 09:40:00,34.88,34.88,34.77,34.88,29300.0,19.7056,19.7056,19.6435,19.7056,29300.0
2008-08-19 09:45:00,34.88,34.89,34.64,34.7,28000.0,19.7056,19.7113,19.57,19.6039,28000.0
2008-08-19 09:50:00,34.68,34.76,34.6,34.75,42600.0,19.5926,19.6378,19.5474,19.6322,42600.0
2008-08-19 09:55:00,34.76,34.87,34.75,34.76,39900.0,19.6378,19.7,19.6322,19.6378,39900.0
2008-08-19 10:00:00,34.76,34.76,34.64,34.64,38100.0,19.6378,19.6378,19.57,19.57,38100.0
2008-08-19 10:05:00,34.64,34.69,34.58,34.61,40400.0,19.57,19.5983,19.5362,19.5531,40400.0
2008-08-19 10:10:00,34.61,34.65,34.57,34.6,32500.0,19.5531,19.5757,19.5305,19.5474,32500.0
2008-08-19 10:15:00,34.61,34.63,34.52,34.58,29500.0,19.5531,19.5644,19.5023,19.5362,29500.0
2008-08-19 10:20:00,34.59,34.6,34.53,34.6,29900.0,19.5418,19.5474,19.5079,19.5474,29900.0
2008-08-19 10:25:00,34.6,34.64,34.6,34.61,18800.0,19.5474,19.57,19.5474,19.5531,18800.0
2008-08-19 10:30:00,34.61,34.7,34.57,34.57,26700.0,19.5531,19.6039,19.5305,19.5305,26700.0
2008-08-19 10:35:00,34.57,34.64,34.54,34.61,26000.0,19.5305,19.57,19.5136,19.5531,26000.0
2008-08-19 10:40:00,34.61,34.73,34.61,34.61,25300.0,19.5531,19.6209,19.5531,19.5531,25300.0
2008-08-19 10:45:00,34.6,34.62,34.53,34.58,12000.0,19.5474,19.5587,19.5079,19.5362,12000.0
2008-08-19 10:50:00,34.57,34.57,34.49,34.5,32700.0,19.5305,19.5305,19.4853,19.491,32700.0
2008-08-19 10:55:00,34.51,34.59,34.51,34.58,12100.0,19.4966,19.5418,19.4966,19.5362,12100.0
2008-08-19 11:00:00,34.57,34.58,34.52,34.52,7800.0,19.5305,19.5362,19.5023,19.5023,7800.0
2008-08-19 11:05:00,34.53,34.54,34.45,34.48,11000.0,19.5079,19.5136,19.4627,19.4797,11000.0
2008-08-19 11:10:00,34.47,34.59,34.46,34.5,19500.0,19.474,19.5418,19.4684,19.491,19500.0
2008-08-19 11:15:00,34.51,34.54,34.43,34.44,18300.0,19.4966,19.5136,19.4514,19.4571,18300.0
2008-08-19 11:20:00,34.44,34.52,34.44,34.52,27800.0,19.4571,19.5023,19.4571,19.5023,27800.0
2008-08-19 11:25:00,34.52,34.59,34.52,34.58,22100.0,19.5023,19.5418,19.5023,19.5362,22100.0
2008-08-19 11:30:00,34.58,34.65,34.54,34.62,21400.0,19.5362,19.5757,19.5136,19.5587,21400.0
2008-08-19 11:35:00,34.62,34.64,34.49,34.51,12800.0,19.5587,19.57,19.4853,19.4966,12800.0
2008-08-19 11:40:00,34.51,34.59,34.5,34.51,22100.0,19.4966,19.5418,19.491,19.4966,22100.0
2008-08-19 11:45:00,34.5,34.5,34.41,34.41,26500.0,19.491,19.491,19.4401,19.4401,26500.0
2008-08-19 11:50:00,34.42,34.45,34.39,34.4,19600.0,19.4458,19.4627,19.4288,19.4345,19600.0
2008-08-19 11:55:00,34.4,34.42,34.37,34.39,31400.0,19.4345,19.4458,19.4175,19.4288,31400.0
2008-08-19 12:00:00,34.39,34.4,34.29,34.3,51100.0,19.4288,19.4345,19.3723,19.378,51100.0
2008-08-19 12:05:00,34.32,34.32,34.26,34.27,24800.0,19.3893,19.3893,19.3554,19.361,24800.0
2008-08-19 12:10:00,34.27,34.38,34.26,34.37,21700.0,19.361,19.4232,19.3554,19.4175,21700.0
2008-08-19 12:15:00,34.38,34.46,34.35,34.46,9900.0,19.4232,19.4684,19.4062,19.4684,9900.0
2008-08-19 12:20:00,34.46,34.48,34.45,34.45,6800.0,19.4684,19.4797,19.4627,19.4627,6800.0
2008-08-19 12:25:00,34.47,34.49,34.38,34.44,46000.0,19.474,19.4853,19.4232,19.4571,46000.0
2008-08-19 12:30:00,34.45,34.47,34.38,34.39,13300.0,19.4627,19.474,19.4232,19.4288,13300.0
2008-08-19 12:35:00,34.38,34.55,34.38,34.53,19300.0,19.4232,19.5192,19.4232,19.5079,19300.0
2008-08-19 12:40:00,34.53,34.53,34.44,34.45,22400.0,19.5079,19.5079,19.4571,19.4627,22400.0
2008-08-19 12:45:00,34.45,34.51,34.43,34.51,6900.0,19.4627,19.4966,19.4514,19.4966,6900.0
2008-08-19 12:50:00,34.52,34.55,34.51,34.53,7200.0,19.5023,19.5192,19.4966,19.5079,7200.0
2008-08-19 12:55:00,34.54,34.54,34.49,34.49,6500.0,19.5136,19.5136,19.4853,19.4853,6500.0
2008-08-19 13:00:00,34.49,34.5,34.44,34.45,6300.0,19.4853,19.491,19.4571,19.4627,6300.0
2008-08-19 13:05:00,34.45,34.5,34.45,34.5,10400.0,19.4627,19.491,19.4627,19.491,10400.0
2008-08-19 13:10:00,34.5,34.62,34.49,34.61,18100.0,19.491,19.5587,19.4853,19.5531,18100.0
2008-08-19 13:15:00,34.61,34.61,34.52,34.52,7900.0,19.5531,19.5531,19.5023,19.5023,7900.0
2008-08-19 13:20:00,34.51,34.61,34.51,34.6,23200.0,19.4966,19.5531,19.4966,19.5474,23200.0
2008-08-19 13:25:00,34.61,34.68,34.61,34.66,13400.0,19.5531,19.5926,19.5531,19.5813,13400.0
2008-08-19 13:30:00,34.66,34.77,34.66,34.68,19000.0,19.5813,19.6435,19.5813,19.5926,19000.0
2008-08-19 13:35:00,34.67,34.69,34.64,34.68,13100.0,19.587,19.5983,19.57,19.5926,13100.0
2008-08-19 13:40:00,34.69,34.75,34.65,34.65,22600.0,19.5983,19.6322,19.5757,19.5757,22600.0
2008-08-19 13:45:00,34.65,34.7,34.62,34.68,13900.0,19.5757,19.6039,19.5587,19.5926,13900.0
2008-08-19 13:50:00,34.68,34.68,34.63,34.65,9400.0,19.5926,19.5926,19.5644,19.5757,9400.0
2008-08-19 13:55:00,34.65,34.65,34.51,34.53,19000.0,19.5757,19.5757,19.4966,19.5079,19000.0
2008-08-19 14:00:00,34.51,34.54,34.47,34.52,35100.0,19.4966,19.5136,19.474,19.5023,35100.0
2008-08-19 14:05:00,34.52,34.6,34.49,34.58,18500.0,19.5023,19.5474,19.4853,19.5362,18500.0
2008-08-19 14:10:00,34.57,34.58,34.51,34.53,14200.0,19.5305,19.5362,19.4966,19.5079,14200.0
2008-08-19 14:15:00,34.53,34.55,34.46,34.47,15500.0,19.5079,19.5192,19.4684,19.474,15500.0
2008-08-19 14:20:00,34.48,34.53,34.43,34.43,31300.0,19.4797,19.5079,19.4514,19.4514,31300.0
2008-08-19 14:25:00,34.44,34.48,34.42,34.43,28500.0,19.4571,19.4797,19.4458,19.4514,28500.0
2008-08-19 14:30:00,34.42,34.45,34.42,34.45,11100.0,19.4458,19.4627,19.4458,19.4627,11100.0
2008-08-19 14:35:00,34.45,34.49,34.42,34.46,25100.0,19.4627,19.4853,19.4458,19.4684,25100.0
2008-08-19 14:40:00,34.45,34.46,34.43,34.46,13800.0,19.4627,19.4684,19.4514,19.4684,13800.0
2008-08-19 14:45:00,34.46,34.51,34.46,34.49,20700.0,19.4684,19.4966,19.4684,19.4853,20700.0
2008-08-19 14:50:00,34.49,34.59,34.49,34.53,34300.0,19.4853,19.5418,19.4853,19.5079,34300.0
2008-08-19 14:55:00,34.53,34.53,34.45,34.51,21300.0,19.5079,19.5079,19.4627,19.4966,21300.0
2008-08-19 15:00:00,34.5,34.5,34.37,34.39,36800.0,19.491,19.491,19.4175,19.4288,36800.0
2008-08-19 15:05:00,34.39,34.44,34.35,34.37,37300.0,19.4288,19.4571,19.4062,19.4175,37300.0
2008-08-19 15:10:00,34.38,34.45,34.37,34.45,37100.0,19.4232,19.4627,19.4175,19.4627,37100.0
2008-08-19 15:15:00,34.44,34.44,34.39,34.42,34200.0,19.4571,19.4571,19.4288,19.4458,34200.0
2008-08-19 15:20:00,34.41,34.5,34.35,34.46,45600.0,19.4401,19.491,19.4062,19.4684,45600.0
2008-08-19 15:25:00,34.47,34.51,34.45,34.46,47800.0,19.474,19.4966,19.4627,19.4684,47800.0
2008-08-19 15:30:00,34.45,34.45,34.37,34.4,47800.0,19.4627,19.4627,19.4175,19.4345,47800.0
2008-08-19 15:35:00,34.4,34.42,34.37,34.4,83800.0,19.4345,19.4458,19.4175,19.4345,83800.0
2008-08-19 15:40:00,34.39,34.41,34.33,34.41,71900.0,19.4288,19.4401,19.3949,19.4401,71900.0
2008-08-19 15:45:00,34.42,34.46,34.34,34.35,54500.0,19.4458,19.4684,19.4006,19.4062,54500.0
2008-08-19 15:50:00,34.35,34.37,34.31,34.37,65500.0,19.4062,19.4175,19.3836,19.4175,65500.0
2008-08-19 15:55:00,34.36,34.42,34.35,34.42,96600.0,19.4119,19.4458,19.4062,19.4458,96600.0
2008-08-20 09:30:00,34.56,34.81,34.52,34.69,31800.0,19.5249,19.6661,19.5023,19.5983,31800.0
2008-08-20 09:35:00,34.68,34.74,34.53,34.55,24200.0,19.5926,19.6265,19.5079,19.5192,24200.0
2008-08-20 09:40:00,34.55,34.72,34.47,34.5,22900.0,19.5192,19.6152,19.474,19.491,22900.0
2008-08-20 09:45:00,34.46,34.54,34.37,34.44,65000.0,19.4684,19.5136,19.4175,19.4571,65000.0
2008-08-20 09:50:00,34.43,34.53,34.38,34.48,60300.0,19.4514,19.5079,19.4232,19.4797,60300.0
2008-08-20 09:55:00,34.47,34.55,34.39,34.45,53100.0,19.474,19.5192,19.4288,19.4627,53100.0
2008-08-20 10:00:00,34.45,34.45,34.33,34.39,28500.0,19.4627,19.4627,19.3949,19.4288,28500.0
2008-08-20 10:05:00,34.38,34.45,34.33,34.45,30100.0,19.4232,19.4627,19.3949,19.4627,30100.0
2008-08-20 10:10:00,34.45,34.57,34.45,34.5,51500.0,19.4627,19.5305,19.4627,19.491,51500.0
2008-08-20 10:15:00,34.5,34.58,34.48,34.49,46300.0,19.491,19.5362,19.4797,19.4853,46300.0
2008-08-20 10:20:00,34.48,34.63,34.48,34.56,34100.0,19.4797,19.5644,19.4797,19.5249,34100.0
2008-08-20 10:25:00,34.56,34.56,34.37,34.37,40400.0,19.5249,19.5249,19.4175,19.4175,40400.0
2008-08-20 10:30:00,34.38,34.5,34.38,34.49,23400.0,19.4232,19.491,19.4232,19.4853,23400.0
2008-08-20 10:35:00,34.49,34.66,34.49,34.59,42300.0,19.4853,19.5813,19.4853,19.5418,42300.0
2008-08-20 10:40:00,34.58,34.66,34.51,34.66,22900.0,19.5362,19.5813,19.4966,19.5813,22900.0
2008-08-20 10:45:00,34.66,34.76,34.65,34.71,23100.0,19.5813,19.6378,19.5757,19.6096,23100.0
2008-08-20 10:50:00,34.73,34.86,34.73,34.85,21300.0,19.6209,19.6943,19.6209,19.6887,21300.0
2008-08-20 10:55:00,34.84,34.99,34.79,34.96,34000.0,19.683,19.7678,19.6548,19.7508,34000.0
2008-08-20 11:00:00,34.96,34.98,34.83,34.83,19000.0,19.7508,19.7621,19.6774,19.6774,19000.0
2008-08-20 11:05:00,34.81,34.85,34.81,34.84,8000.0,19.6661,19.6887,19.6661,19.683,8000.0
2008-08-20 11:10:00,34.85,35.0,34.85,34.89,21600.0,19.6887,19.7734,19.6887,19.7113,21600.0
2008-08-20 11:15:00,34.88,34.88,34.8,34.86,11000.0,19.7056,19.7056,19.6604,19.6943,11000.0
2008-08-20 11:20:00,34.84,34.87,34.81,34.86,9700.0,19.683,19.7,19.6661,19.6943,9700.0
2008-08-20 11:25:00,34.88,34.89,34.83,34.89,4800.0,19.7056,19.7113,19.6774,19.7113,4800.0
2008-08-20 11:30:00,34.87,34.88,34.76,34.76,17400.0,19.7,19.7056,19.6378,19.6378,17400.0
2008-08-20 11:35:00,34.76,34.76,34.65,34.65,23700.0,19.6378,19.6378,19.5757,19.5757,23700.0
2008-08-20 11:40:00,34.65,34.67,34.57,34.62,21500.0,19.5757,19.587,19.5305,19.5587,21500.0
2008-08-20 11:45:00,34.64,34.64,34.57,34.62,19100.0,19.57,19.57,19.5305,19.5587,19100.0
2008-08-20 11:50:00,34.62,34.67,34.61,34.65,11300.0,19.5587,19.587,19.5531,19.5757,11300.0
2008-08-20 11:55:00,34.65,34.66,34.62,34.66,20300.0,19.5757,19.5813,19.5587,19.5813,20300.0
2008-08-20 12:00:00,34.66,34.7,34.57,34.57,15600.0,19.5813,19.6039,19.5305,19.5305,15600.0
2008-08-20 12:05:00,34.57,34.58,34.53,34.56,24400.0,19.5305,19.5362,19.5079,19.5249,24400.0
2008-08-20 12:10:00,34.55,34.55,34.42,34.48,46500.0,19.5192,19.5192,19.4458,19.4797,46500.0
2008-08-20 12:15:00,34.49,34.53,34.43,34.45,25100.0,19.4853,19.5079,19.4514,19.4627,25100.0
2008-08-20 12:20:00,34.46,34.51,34.39,34.51,17000.0,19.4684,19.4966,19.4288,19.4966,17000.0
2008-08-20 12:25:00,34.51,34.52,34.48,34.5,12900.0,19.4966,19.5023,19.4797,19.491,12900.0
2008-08-20 12:30:00,34.5,34.53,34.46,34.49,9300.0,19.491,19.5079,19.4684,19.4853,9300.0
2008-08-20 12:35:00,34.5,34.52,34.46,34.46,14700.0,19.491,19.5023,19.4684,19.4684,14700.0
2008-08-20 12:40:00,34.46,34.54,34.45,34.47,14700.0,19.4684,19.5136,19.4627,19.474,14700.0
2008-08-20 12:45:00,34.48,34.49,34.37,34.37,18900.0,19.4797,19.4853,19.4175,19.4175,18900.0
2008-08-20 12:50:00,34.38,34.41,34.36,34.4,23200.0,19.4232,19.4401,19.4119,19.4345,23200.0
2008-08-20 12:55:00,34.39,34.45,34.39,34.44,8200.0,19.4288,19.4627,19.4288,19.4571,8200.0
2008-08-20 13:00:00,34.43,34.46,34.4,34.41,13600.0,19.4514,19.4684,19.4345,19.4401,13600.0
2008-08-20 13:05:00,34.41,34.54,34.41,34.54,11100.0,19.4401,19.5136,19.4401,19.5136,11100.0
2008-08-20 13:10:00,34.54,34.55,34.49,34.49,11300.0,19.5136,19.5192,19.4853,19.4853,11300.0
2008-08-20 13:15:00,34.48,34.52,34.47,34.5,9300.0,19.4797,19.5023,19.474,19.491,9300.0
2008-08-20 13:20:00,34.52,34.56,34.46,34.5,16600.0,19.5023,19.5249,19.4684,19.491,16600.0
2008-08-20 13:25:00,34.48,34.5,34.45,34.49,14100.0,19.4797,19.491,19.4627,19.4853,14100.0
2008-08-20 13:30:00,34.51,34.55,34.51,34.55,9100.0,19.4966,19.5192,19.4966,19.5192,9100.0
2008-08-20 13:35:00,34.55,34.55,34.5,34.52,4000.0,19.5192,19.5192,19.491,19.5023,4000.0
2008-08-20 13:40:00,34.5,34.53,34.5,34.5,12000.0,19.491,19.5079,19.491,19.491,12000.0
2008-08-20 13:45:00,34.51,34.59,34.51,34.58,15000.0,19.4966,19.5418,19.4966,19.5362,15000.0
2008-08-20 13:50:00,34.59,34.59,34.51,34.51,9100.0,19.5418,19.5418,19.4966,19.4966,9100.0
2008-08-20 13:55:00,34.52,34.52,34.48,34.5,8200.0,19.5023,19.5023,19.4797,19.491,8200.0
2008-08-20 14:00:00,34.51,34.52,34.38,34.39,29500.0,19.4966,19.5023,19.4232,19.4288,29500.0
2008-08-20 14:05:00,34.38,34.42,34.35,34.38,21300.0,19.4232,19.4458,19.4062,19.4232,21300.0
2008-08-20 14:10:00,34.37,34.41,34.31,34.35,30400.0,19.4175,19.4401,19.3836,19.4062,30400.0
2008-08-20 14:15:00,34.35,34.39,34.25,34.25,34600.0,19.4062,19.4288,19.3497,19.3497,34600.0
2008-08-20 14:20:00,34.25,34.29,34.2,34.28,26400.0,19.3497,19.3723,19.3215,19.3667,26400.0
2008-08-20 14:25:00,34.28,34.33,34.23,34.26,37700.0,19.3667,19.3949,19.3384,19.3554,37700.0
2008-08-20 14:30:00,34.24,34.29,34.22,34.26,31400.0,19.3441,19.3723,19.3328,19.3554,31400.0
2008-08-20 14:35:00,34.26,34.31,34.24,34.29,26600.0,19.3554,19.3836,19.3441,19.3723,26600.0
2008-08-20 14:40:00,34.28,34.35,34.26,34.35,16800.0,19.3667,19.4062,19.3554,19.4062,16800.0
2008-08-20 14:45:00,34.34,34.37,34.29,34.31,14100.0,19.4006,19.4175,19.3723,19.3836,14100.0
2008-08-20 14:50:00,34.3,34.4,34.29,34.4,24500.0,19.378,19.4345,19.3723,19.4345,24500.0
2008-08-20 14:55:00,34.4,34.45,34.39,34.42,28000.0,19.4345,19.4627,19.4288,19.4458,28000.0
2008-08-20 15:00:00,34.42,34.49,34.38,34.46,44500.0,19.4458,19.4853,19.4232,19.4684,44500.0
2008-08-20 15:05:00,34.47,34.47,34.41,34.41,29700.0,19.474,19.474,19.4401,19.4401,29700.0
2008-08-20 15:10:00,34.4,34.43,34.36,34.43,19900.0,19.4345,19.4514,19.4119,19.4514,19900.0
2008-08-20 15:15:00,34.43,34.43,34.34,34.34,32700.0,19.4514,19.4514,19.4006,19.4006,32700.0
2008-08-20 15:20:00,34.35,34.39,34.31,34.35,36900.0,19.4062,19.4288,19.3836,19.4062,36900.0
2008-08-20 15:25:00,34.35,34.42,34.35,34.39,23800.0,19.4062,19.4458,19.4062,19.4288,23800.0
2008-08-20 15:30:00,34.39,34.4,34.3,34.31,44700.0,19.4288,19.4345,19.378,19.3836,44700.0
2008-08-20 15:35:00,34.31,34.45,34.31,34.42,45000.0,19.3836,19.4627,19.3836,19.4458,45000.0
2008-08-20 15:40:00,34.42,34.56,34.41,34.54,43600.0,19.4458,19.5249,19.4401,19.5136,43600.0
2008-08-20 15:45:00,34.53,34.55,34.45,34.51,73200.0,19.5079,19.5192,19.4627,19.4966,73200.0
2008-08-20 15:50:00,34.51,34.51,34.46,34.48,75600.0,19.4966,19.4966,19.4684,19.4797,75600.0
2008-08-20 15:55:00,34.48,34.55,34.48,34.52,92900.0,19.4797,19.5192,19.4797,19.5023,92900.0
2008-08-21 09:30:00,34.27,34.4,34.0,34.32,31900.0,19.361,19.4345,19.2085,19.3893,31900.0
2008-08-21 09:35:00,34.31,34.31,34.22,34.27,28800.0,19.3836,19.3836,19.3328,19.361,28800.0
2008-08-21 09:40:00,34.26,34.37,34.25,34.28,13700.0,19.3554,19.4175,19.3497,19.3667,13700.0
2008-08-21 09:45:00,34.3,34.33,34.11,34.15,32400.0,19.378,19.3949,19.2706,19.2932,32400.0
2008-08-21 09:50:00,34.15,34.27,34.15,34.27,27500.0,19.2932,19.361,19.2932,19.361,27500.0
2008-08-21 09:55:00,34.27,34.41,34.27,34.38,74500.0,19.361,19.4401,19.361,19.4232,74500.0
2008-08-21 10:00:00,34.39,34.45,34.29,34.31,56100.0,19.4288,19.4627,19.3723,19.3836,56100.0
2008-08-21 10:05:00,34.29,34.36,34.25,34.25,23000.0,19.3723,19.4119,19.3497,19.3497,23000.0
2008-08-21 10:10:00,34.25,34.3,34.22,34.22,24600.0,19.3497,19.378,19.3328,19.3328,24600.0
2008-08-21 10:15:00,34.24,34.4,34.23,34.38,19600.0,19.3441,19.4345,19.3384,19.4232,19600.0
2008-08-21 10:20:00,34.38,34.44,34.31,34.35,28100.0,19.4232,19.4571,19.3836,19.4062,28100.0
2008-08-21 10:25:00,34.33,34.36,34.26,34.31,42300.0,19.3949,19.4119,19.3554,19.3836,42300.0
2008-08-21 10:30:00,34.32,34.33,34.17,34.24,49800.0,19.3893,19.3949,19.3045,19.3441,49800.0
2008-08-21 10:35:00,34.23,34.29,34.15,34.2,42800.0,19.3384,19.3723,19.2932,19.3215,42800.0
2008-08-21 10:40:00,34.2,34.23,34.1,34.15,46600.0,19.3215,19.3384,19.265,19.2932,46600.0
2008-08-21 10:45:00,34.14,34.16,34.1,34.13,20400.0,19.2876,19.2989,19.265,19.2819,20400.0
2008-08-21 10:50:00,34.14,34.17,34.07,34.13,29300.0,19.2876,19.3045,19.248,19.2819,29300.0
2008-08-21 10:55:00,34.13,34.25,34.09,34.24,31300.0,19.2819,19.3497,19.2593,19.3441,31300.0
2008-08-21 11:00:00,34.25,34.25,34.16,34.24,16100.0,19.3497,19.3497,19.2989,19.3441,16100.0
2008-08-21 11:05:00,34.24,34.24,34.14,34.15,21000.0,19.3441,19.3441,19.2876,19.2932,21000.0
2008-08-21 11:10:00,34.15,34.2,34.12,34.16,18400.0,19.2932,19.3215,19.2763,19.2989,18400.0
2008-08-21 11:15:00,34.14,34.22,34.1,34.2,11500.0,19.2876,19.3328,19.265,19.3215,11500.0
2008-08-21 11:20:00,34.22,34.28,34.22,34.24,6300.0,19.3328,19.3667,19.3328,19.3441,6300.0
2008-08-21 11:25:00,34.26,34.42,34.26,34.4,28900.0,19.3554,19.4458,19.3554,19.4345,28900.0
2008-08-21 11:30:00,34.42,34.43,34.3,34.35,19400.0,19.4458,19.4514,19.378,19.4062,19400.0
2008-08-21 11:35:00,34.35,34.37,34.3,34.35,14800.0,19.4062,19.4175,19.378,19.4062,14800.0
2008-08-21 11:40:00,34.35,34.47,34.35,34.44,10100.0,19.4062,19.474,19.4062,19.4571,10100.0
2008-08-21 11:45:00,34.45,34.49,34.39,34.42,19200.0,19.4627,19.4853,19.4288,19.4458,19200.0
2008-08-21 11:50:00,34.41,34.41,34.35,34.41,9500.0,19.4401,19.4401,19.4062,19.4401,9500.0
2008-08-21 11:55:00,34.41,34.42,34.36,34.38,31000.0,19.4401,19.4458,19.4119,19.4232,31000.0
2008-08-21 12:00:00,34.4,34.5,34.4,34.49,33500.0,19.4345,19.491,19.4345,19.4853,33500.0
2008-08-21 12:05:00,34.48,34.52,34.47,34.49,17100.0,19.4797,19.5023,19.474,19.4853,17100.0
2008-08-21 12:10:00,34.48,34.5,34.45,34.46,9400.0,19.4797,19.491,19.4627,19.4684,9400.0
2008-08-21 12:15:00,34.48,34.55,34.48,34.53,7500.0,19.4797,19.5192,19.4797,19.5079,7500.0
2008-08-21 12:20:00,34.53,34.53,34.47,34.49,13700.0,19.5079,19.5079,19.474,19.4853,13700.0
2008-08-21 12:25:00,34.47,34.47,34.41,34.41,6600.0,19.474,19.474,19.4401,19.4401,6600.0
2008-08-21 12:30:00,34.42,34.44,34.41,34.42,5500.0,19.4458,19.4571,19.4401,19.4458,5500.0
2008-08-21 12:35:00,34.44,34.45,34.42,34.44,5800.0,19.4571,19.4627,19.4458,19.4571,5800.0
2008-08-21 12:40:00,34.44,34.44,34.37,34.4,10400.0,19.4571,19.4571,19.4175,19.4345,10400.0
2008-08-21 12:45:00,34.39,34.43,34.38,34.43,4600.0,19.4288,19.4514,19.4232,19.4514,4600.0
2008-08-21 12:50:00,34.43,34.44,34.4,34.4,10100.0,19.4514,19.4571,19.4345,19.4345,10100.0
2008-08-21 12:55:00,34.4,34.42,34.39,34.39,6100.0,19.4345,19.4458,19.4288,19.4288,6100.0
2008-08-21 13:00:00,34.39,34.45,34.39,34.43,17600.0,19.4288,19.4627,19.4288,19.4514,17600.0
2008-08-21 13:05:00,34.43,34.47,34.4,34.46,10700.0,19.4514,19.474,19.4345,19.4684,10700.0
2008-08-21 13:10:00,34.47,34.52,34.44,34.5,10000.0,19.474,19.5023,19.4571,19.491,10000.0
2008-08-21 13:15:00,34.52,34.53,34.48,34.53,11300.0,19.5023,19.5079,19.4797,19.5079,11300.0
2008-08-21 13:20:00,34.53,34.54,34.5,34.51,9600.0,19.5079,19.5136,19.491,19.4966,9600.0
2008-08-21 13:25:00,34.5,34.5,34.4,34.45,8700.0,19.491,19.491,19.4345,19.4627,8700.0
2008-08-21 13:30:00,34.44,34.44,34.41,34.42,5200.0,19.4571,19.4571,19.4401,19.4458,5200.0
2008-08-21 13:35:00,34.42,34.54,34.42,34.52,17300.0,19.4458,19.5136,19.4458,19.5023,17300.0
2008-08-21 13:40:00,34.52,34.52,34.42,34.45,22900.0,19.5023,19.5023,19.4458,19.4627,22900.0
2008-08-21 13:45:00,34.45,34.51,34.43,34.5,11400.0,19.4627,19.4966,19.4514,19.491,11400.0
2008-08-21 13:50:00,34.52,34.52,34.44,34.48,22100.0,19.5023,19.5023,19.4571,19.4797,22100.0
2008-08-21 13:55:00,34.47,34.49,34.46,34.49,3300.0,19.474,19.4853,19.4684,19.4853,3300.0
2008-08-21 14:00:00,34.47,34.53,34.43,34.53,23300.0,19.474,19.5079,19.4514,19.5079,23300.0
2008-08-21 14:05:00,34.52,34.52,34.46,34.46,12800.0,19.5023,19.5023,19.4684,19.4684,12800.0
2008-08-21 14:10:00,34.45,34.59,34.45,34.57,33100.0,19.4627,19.5418,19.4627,19.5305,33100.0
2008-08-21 14:15:00,34.58,34.59,34.5,34.52,21700.0,19.5362,19.5418,19.491,19.5023,21700.0
2008-08-21 14:20:00,34.51,34.53,34.47,34.51,19500.0,19.4966,19.5079,19.474,19.4966,19500.0
2008-08-21 14:25:00,34.52,34.61,34.51,34.55,22600.0,19.5023,19.5531,19.4966,19.5192,22600.0
2008-08-21 14:30:00,34.55,34.64,34.55,34.62,16300.0,19.5192,19.57,19.5192,19.5587,16300.0
2008-08-21 14:35:00,34.62,34.65,34.6,34.61,15200.0,19.5587,19.5757,19.5474,19.5531,15200.0
2008-08-21 14:40:00,34.61,34.66,34.59,34.66,7600.0,19.5531,19.5813,19.5418,19.5813,7600.0
2008-08-21 14:45:00,34.65,34.68,34.64,34.65,15200.0,19.5757,19.5926,19.57,19.5757,15200.0
2008-08-21 14:50:00,34.65,34.68,34.61,34.61,12000.0,19.5757,19.5926,19.5531,19.5531,12000.0
2008-08-21 14:55:00,34.62,34.62,34.55,34.56,20800.0,19.5587,19.5587,19.5192,19.5249,20800.0
2008-08-21 15:00:00,34.56,34.63,34.56,34.58,23900.0,19.5249,19.5644,19.5249,19.5362,23900.0
2008-08-21 15:05:00,34.58,34.59,34.52,34.52,28400.0,19.5362,19.5418,19.5023,19.5023,28400.0
2008-08-21 15:10:00,34.52,34.64,34.51,34.58,34100.0,19.5023,19.57,19.4966,19.5362,34100.0
2008-08-21 15:15:00,34.58,34.58,34.51,34.51,44900.0,19.5362,19.5362,19.4966,19.4966,44900.0
2008-08-21 15:20:00,34.51,34.53,34.48,34.5,64800.0,19.4966,19.5079,19.4797,19.491,64800.0
2008-08-21 15:25:00,34.5,34.52,34.46,34.49,54300.0,19.491,19.5023,19.4684,19.4853,54300.0
2008-08-21 15:30:00,34.49,34.54,34.46,34.54,52400.0,19.4853,19.5136,19.4684,19.5136,52400.0
2008-08-21 15:35:00,34.54,34.56,34.5,34.52,64700.0,19.5136,19.5249,19.491,19.5023,64700.0
2008-08-21 15:40:00,34.51,34.6,34.51,34.6,44700.0,19.4966,19.5474,19.4966,19.5474,44700.0
2008-08-21 15:45:00,34.6,34.6,34.53,34.54,40000.0,19.5474,19.5474,19.5079,19.5136,40000.0
2008-08-21 15:50:00,34.53,34.55,34.51,34.52,60700.0,19.5079,19.5192,19.4966,19.5023,60700.0
2008-08-21 15:55:00,34.51,34.54,34.49,34.5,69500.0,19.4966,19.5136,19.4853,19.491,69500.0
2008-08-22 09:30:00,34.33,34.67,33.86,34.57,47600.0,19.3949,19.587,19.1294,19.5305,47600.0
2008-08-22 09:35:00,34.57,34.67,34.55,34.6,21300.0,19.5305,19.587,19.5192,19.5474,21300.0
2008-08-22 09:40:00,34.62,34.7,34.61,34.66,23800.0,19.5587,19.6039,19.5531,19.5813,23800.0
2008-08-22 09:45:00,34.66,34.74,34.65,34.74,47200.0,19.5813,19.6265,19.5757,19.6265,47200.0
2008-08-22 09:50:00,34.73,34.73,34.68,34.68,27900.0,19.6209,19.6209,19.5926,19.5926,27900.0
2008-08-22 09:55:00,34.69,34.76,34.68,34.76,22900.0,19.5983,19.6378,19.5926,19.6378,22900.0
2008-08-22 10:00:00,34.77,34.82,34.69,34.73,42300.0,19.6435,19.6717,19.5983,19.6209,42300.0
2008-08-22 10:05:00,34.74,34.86,34.73,34.81,35400.0,19.6265,19.6943,19.6209,19.6661,35400.0
2008-08-22 10:10:00,34.81,34.87,34.8,34.81,17100.0,19.6661,19.7,19.6604,19.6661,17100.0
2008-08-22 10:15:00,34.8,34.87,34.79,34.83,35700.0,19.6604,19.7,19.6548,19.6774,35700.0
2008-08-22 10:20:00,34.83,34.88,34.82,34.85,21400.0,19.6774,19.7056,19.6717,19.6887,21400.0
2008-08-22 10:25:00,34.86,34.91,34.84,34.88,16000.0,19.6943,19.7226,19.683,19.7056,16000.0
2008-08-22 10:30:00,34.89,34.94,34.85,34.91,31700.0,19.7113,19.7395,19.6887,19.7226,31700.0
2008-08-22 10:35:00,34.92,34.93,34.88,34.89,29200.0,19.7282,19.7339,19.7056,19.7113,29200.0
2008-08-22 10:40:00,34.89,34.9,34.85,34.86,22400.0,19.7113,19.7169,19.6887,19.6943,22400.0
2008-08-22 10:45:00,34.87,34.92,34.86,34.87,20100.0,19.7,19.7282,19.6943,19.7,20100.0
2008-08-22 10:50:00,34.89,34.9,34.84,34.84,19800.0,19.7113,19.7169,19.683,19.683,19800.0
2008-08-22 10:55:00,34.84,34.9,34.84,34.88,40300.0,19.683,19.7169,19.683,19.7056,40300.0
2008-08-22 11:00:00,34.89,34.92,34.87,34.9,25200.0,19.7113,19.7282,19.7,19.7169,25200.0
2008-08-22 11:05:00,34.9,34.9,34.82,34.83,12700.0,19.7169,19.7169,19.6717,19.6774,12700.0
2008-08-22 11:10:00,34.81,34.84,34.76,34.83,32900.0,19.6661,19.683,19.6378,19.6774,32900.0
2008-08-22 11:15:00,34.83,34.85,34.83,34.85,12500.0,19.6774,19.6887,19.6774,19.6887,12500.0
2008-08-22 11:20:00,34.85,34.89,34.84,34.85,8000.0,19.6887,19.7113,19.683,19.6887,8000.0
2008-08-22 11:25:00,34.86,34.9,34.85,34.88,17200.0,19.6943,19.7169,19.6887,19.7056,17200.0
2008-08-22 11:30:00,34.87,34.91,34.87,34.89,16400.0,19.7,19.7226,19.7,19.7113,16400.0
2008-08-22 11:35:00,34.88,34.93,34.85,34.86,23800.0,19.7056,19.7339,19.6887,19.6943,23800.0
2008-08-22 11:40:00,34.87,34.89,34.82,34.86,26700.0,19.7,19.7113,19.6717,19.6943,26700.0
2008-08-22 11:45:00,34.86,34.87,34.82,34.84,11500.0,19.6943,19.7,19.6717,19.683,11500.0
2008-08-22 11:50:00,34.84,34.86,34.81,34.82,14700.0,19.683,19.6943,19.6661,19.6717,14700.0
2008-08-22 11:55:00,34.82,34.85,34.8,34.84,7500.0,19.6717,19.6887,19.6604,19.683,7500.0
2008-08-22 12:00:00,34.84,34.84,34.72,34.74,18000.0,19.683,19.683,19.6152,19.6265,18000.0
2008-08-22 12:05:00,34.73,34.73,34.66,34.69,18900.0,19.6209,19.6209,19.5813,19.5983,18900.0
2008-08-22 12:10:00,34.68,34.72,34.68,34.7,10000.0,19.5926,19.6152,19.5926,19.6039,10000.0
2008-08-22 12:15:00,34.7,34.76,34.67,34.69,16900.0,19.6039,19.6378,19.587,19.5983,16900.0
2008-08-22 12:20:00,34.68,34.76,34.66,34.76,26100.0,19.5926,19.6378,19.5813,19.6378,26100.0
2008-08-22 12:25:00,34.76,34.8,34.75,34.75,19800.0,19.6378,19.6604,19.6322,19.6322,19800.0
2008-08-22 12:30:00,34.75,34.84,34.74,34.83,22300.0,19.6322,19.683,19.6265,19.6774,22300.0
2008-08-22 12:35:00,34.83,34.83,34.75,34.76,11000.0,19.6774,19.6774,19.6322,19.6378,11000.0
2008-08-22 12:40:00,34.77,34.83,34.76,34.81,10900.0,19.6435,19.6774,19.6378,19.6661,10900.0
2008-08-22 12:45:00,34.81,34.83,34.75,34.77,15600.0,19.6661,19.6774,19.6322,19.6435,15600.0
2008-08-22 12:50:00,34.76,34.83,34.76,34.83,6100.0,19.6378,19.6774,19.6378,19.6774,6100.0
2008-08-22 12:55:00,34.83,34.86,34.82,34.84,11500.0,19.6774,19.6943,19.6717,19.683,11500.0
2008-08-22 13:00:00,34.83,34.95,34.83,34.94,15600.0,19.6774,19.7452,19.6774,19.7395,15600.0
2008-08-22 13:05:00,34.95,34.97,34.94,34.95,7700.0,19.7452,19.7565,19.7395,19.7452,7700.0
2008-08-22 13:10:00,34.95,34.99,34.93,34.96,17800.0,19.7452,19.7678,19.7339,19.7508,17800.0
2008-08-22 13:15:00,34.95,34.99,34.94,34.94,9600.0,19.7452,19.7678,19.7395,19.7395,9600.0
2008-08-22 13:20:00,34.94,34.98,34.94,34.97,14700.0,19.7395,19.7621,19.7395,19.7565,14700.0
2008-08-22 13:25:00,34.98,34.99,34.96,34.97,8200.0,19.7621,19.7678,19.7508,19.7565,8200.0
2008-08-22 13:30:00,34.98,35.03,34.97,34.98,13400.0,19.7621,19.7904,19.7565,19.7621,13400.0
2008-08-22 13:35:00,34.99,35.02,34.95,35.0,16300.0,19.7678,19.7847,19.7452,19.7734,16300.0
2008-08-22 13:40:00,34.99,35.03,34.98,35.02,7700.0,19.7678,19.7904,19.7621,19.7847,7700.0
2008-08-22 13:45:00,35.02,35.02,34.98,35.01,12800.0,19.7847,19.7847,19.7621,19.7791,12800.0
2008-08-22 13:50:00,35.01,35.04,34.99,35.04,15300.0,19.7791,19.796,19.7678,19.796,15300.0
2008-08-22 13:55:00,35.03,35.05,35.02,35.05,17300.0,19.7904,19.8017,19.7847,19.8017,17300.0
2008-08-22 14:00:00,35.06,35.07,34.98,34.98,17500.0,19.8073,19.813,19.7621,19.7621,17500.0
2008-08-22 14:05:00,34.99,35.03,34.96,35.01,31300.0,19.7678,19.7904,19.7508,19.7791,31300.0
2008-08-22 14:10:00,35.02,35.03,34.99,35.01,15000.0,19.7847,19.7904,19.7678,19.7791,15000.0
2008-08-22 14:15:00,35.01,35.07,35.0,35.05,23400.0,19.7791,19.813,19.7734,19.8017,23400.0
2008-08-22 14:20:00,35.05,35.18,35.05,35.16,25300.0,19.8017,19.8751,19.8017,19.8638,25300.0
2008-08-22 14:25:00,35.17,35.19,35.11,35.12,37800.0,19.8695,19.8808,19.8356,19.8412,37800.0
2008-08-22 14:30:00,35.12,35.14,35.1,35.13,30000.0,19.8412,19.8525,19.8299,19.8469,30000.0
2008-08-22 14:35:00,35.14,35.16,35.12,35.14,12500.0,19.8525,19.8638,19.8412,19.8525,12500.0
2008-08-22 14:40:00,35.14,35.22,35.14,35.16,25500.0,19.8525,19.8977,19.8525,19.8638,25500.0
2008-08-22 14:45:00,35.16,35.16,35.06,35.06,28200.0,19.8638,19.8638,19.8073,19.8073,28200.0
2008-08-22 14:50:00,35.05,35.08,35.03,35.08,24100.0,19.8017,19.8186,19.7904,19.8186,24100.0
2008-08-22 14:55:00,35.08,35.12,35.05,35.09,18800.0,19.8186,19.8412,19.8017,19.8243,18800.0
2008-08-22 15:00:00,35.09,35.13,35.05,35.07,20900.0,19.8243,19.8469,19.8017,19.813,20900.0
2008-08-22 15:05:00,35.07,35.1,35.04,35.09,24300.0,19.813,19.8299,19.796,19.8243,24300.0
2008-08-22 15:10:00,35.09,35.13,35.03,35.07,64200.0,19.8243,19.8469,19.7904,19.813,64200.0
2008-08-22 15:15:00,35.07,35.1,35.06,35.07,33000.0,19.813,19.8299,19.8073,19.813,33000.0
2008-08-22 15:20:00,35.08,35.08,35.03,35.05,35000.0,19.8186,19.8186,19.7904,19.8017,35000.0
2008-08-22 15:25:00,35.05,35.06,35.0,35.03,30500.0,19.8017,19.8073,19.7734,19.7904,30500.0
2008-08-22 15:30:00,35.02,35.09,35.02,35.05,46100.0,19.7847,19.8243,19.7847,19.8017,46100.0
2008-08-22 15:35:00,35.04,35.1,35.02,35.06,32300.0,19.796,19.8299,19.7847,19.8073,32300.0
2008-08-22 15:40:00,35.07,35.07,35.03,35.04,48600.0,19.813,19.813,19.7904,19.796,48600.0
2008-08-22 15:45:00,35.04,35.09,35.03,35.09,54400.0,19.796,19.8243,19.7904,19.8243,54400.0
2008-08-22 15:50:00,35.08,35.08,35.03,35.03,70100.0,19.8186,19.8186,19.7904,19.7904,70100.0
2008-08-22 15:55:00,35.04,35.05,35.0,35.0,96300.0,19.796,19.8017,19.7734,19.7734,96300.0
2008-08-25 09:30:00,34.81,34.84,34.68,34.7,33600.0,19.6661,19.683,19.5926,19.6039,33600.0
2008-08-25 09:35:00,34.71,34.71,34.59,34.64,28400.0,19.6096,19.6096,19.5418,19.57,28400.0
2008-08-25 09:40:00,34.62,34.72,34.59,34.6,28700.0,19.5587,19.6152,19.5418,19.5474,28700.0
2008-08-25 09:45:00,34.6,34.62,34.51,34.52,36500.0,19.5474,19.5587,19.4966,19.5023,36500.0
2008-08-25 09:50:00,34.52,34.57,34.46,34.46,34300.0,19.5023,19.5305,19.4684,19.4684,34300.0
2008-08-25 09:55:00,34.46,34.56,34.46,34.48,27900.0,19.4684,19.5249,19.4684,19.4797,27900.0
2008-08-25 10:00:00,34.49,34.58,34.44,34.48,59800.0,19.4853,19.5362,19.4571,19.4797,59800.0
2008-08-25 10:05:00,34.5,34.59,34.47,34.51,34800.0,19.491,19.5418,19.474,19.4966,34800.0
2008-08-25 10:10:00,34.49,34.58,34.48,34.49,33700.0,19.4853,19.5362,19.4797,19.4853,33700.0
2008-08-25 10:15:00,34.53,34.65,34.53,34.61,18000.0,19.5079,19.5757,19.5079,19.5531,18000.0
2008-08-25 10:20:00,34.62,34.68,34.61,34.65,11100.0,19.5587,19.5926,19.5531,19.5757,11100.0
2008-08-25 10:25:00,34.64,34.66,34.59,34.63,23100.0,19.57,19.5813,19.5418,19.5644,23100.0
2008-08-25 10:30:00,34.62,34.64,34.54,34.59,14700.0,19.5587,19.57,19.5136,19.5418,14700.0
2008-08-25 10:35:00,34.59,34.65,34.56,34.59,14200.0,19.5418,19.5757,19.5249,19.5418,14200.0
2008-08-25 10:40:00,34.6,34.69,34.59,34.69,17000.0,19.5474,19.5983,19.5418,19.5983,17000.0
2008-08-25 10:45:00,34.7,34.7,34.56,34.57,15500.0,19.6039,19.6039,19.5249,19.5305,15500.0
2008-08-25 10:50:00,34.57,34.57,34.38,34.42,30200.0,19.5305,19.5305,19.4232,19.4458,30200.0
2008-08-25 10:55:00,34.43,34.45,34.4,34.43,14200.0,19.4514,19.4627,19.4345,19.4514,14200.0
2008-08-25 11:00:00,34.43,34.43,34.33,34.35,22600.0,19.4514,19.4514,19.3949,19.4062,22600.0
2008-08-25 11:05:00,34.34,34.35,34.3,34.31,10900.0,19.4006,19.4062,19.378,19.3836,10900.0
2008-08-25 11:10:00,34.32,34.33,34.26,34.27,12100.0,19.3893,19.3949,19.3554,19.361,12100.0
2008-08-25 11:15:00,34.27,34.32,34.25,34.29,19500.0,19.361,19.3893,19.3497,19.3723,19500.0
2008-08-25 11:20:00,34.32,34.32,34.24,34.26,14800.0,19.3893,19.3893,19.3441,19.3554,14800.0
2008-08-25 11:25:00,34.28,34.3,34.25,34.28,12600.0,19.3667,19.378,19.3497,19.3667,12600.0
2008-08-25 11:30:00,34.27,34.28,34.21,34.24,22300.0,19.361,19.3667,19.3271,19.3441,22300.0
2008-08-25 11:35:00,34.24,34.28,34.22,34.28,10900.0,19.3441,19.3667,19.3328,19.3667,10900.0
2008-08-25 11:40:00,34.28,34.3,34.25,34.29,7000.0,19.3667,19.378,19.3497,19.3723,7000.0
2008-08-25 11:45:00,34.28,34.3,34.26,34.3,7900.0,19.3667,19.378,19.3554,19.378,7900.0
2008-08-25 11:50:00,34.29,34.31,34.23,34.26,14400.0,19.3723,19.3836,19.3384,19.3554,14400.0
2008-08-25 11:55:00,34.26,34.26,34.05,34.11,62400.0,19.3554,19.3554,19.2367,19.2706,62400.0
2008-08-25 12:00:00,34.12,34.12,34.0,34.05,48700.0,19.2763,19.2763,19.2085,19.2367,48700.0
2008-08-25 12:05:00,34.06,34.12,34.0,34.1,30600.0,19.2424,19.2763,19.2085,19.265,30600.0
2008-08-25 12:10:00,34.09,34.14,34.06,34.07,11300.0,19.2593,19.2876,19.2424,19.248,11300.0
2008-08-25 12:15:00,34.07,34.1,34.0,34.09,27700.0,19.248,19.265,19.2085,19.2593,27700.0
2008-08-25 12:20:00,34.1,34.1,34.05,34.07,14500.0,19.265,19.265,19.2367,19.248,14500.0
2008-08-25 12:25:00,34.06,34.11,34.01,34.08,27800.0,19.2424,19.2706,19.2141,19.2537,27800.0
2008-08-25 12:30:00,34.08,34.09,34.03,34.06,27400.0,19.2537,19.2593,19.2254,19.2424,27400.0
2008-08-25 12:35:00,34.06,34.09,34.01,34.04,45800.0,19.2424,19.2593,19.2141,19.2311,45800.0
2008-08-25 12:40:00,34.05,34.06,34.02,34.03,33600.0,19.2367,19.2424,19.2198,19.2254,33600.0
2008-08-25 12:45:00,34.03,34.05,33.99,33.99,26700.0,19.2254,19.2367,19.2028,19.2028,26700.0
2008-08-25 12:50:00,33.98,34.04,33.96,34.0,22300.0,19.1972,19.2311,19.1859,19.2085,22300.0
2008-08-25 12:55:00,34.0,34.04,33.97,34.0,32100.0,19.2085,19.2311,19.1915,19.2085,32100.0
2008-08-25 13:00:00,33.99,34.09,33.99,34.05,52200.0,19.2028,19.2593,19.2028,19.2367,52200.0
2008-08-25 13:05:00,34.06,34.07,34.02,34.05,24400.0,19.2424,19.248,19.2198,19.2367,24400.0
2008-08-25 13:10:00,34.05,34.05,34.01,34.03,25500.0,19.2367,19.2367,19.2141,19.2254,25500.0
2008-08-25 13:15:00,34.03,34.05,33.97,34.01,20200.0,19.2254,19.2367,19.1915,19.2141,20200.0
2008-08-25 13:20:00,34.02,34.09,34.02,34.06,7800.0,19.2198,19.2593,19.2198,19.2424,7800.0
2008-08-25 13:25:00,34.07,34.12,34.05,34.06,18800.0,19.248,19.2763,19.2367,19.2424,18800.0
2008-08-25 13:30:00,34.06,34.1,34.04,34.1,14100.0,19.2424,19.265,19.2311,19.265,14100.0
2008-08-25 13:35:00,34.1,34.12,34.09,34.11,13200.0,19.265,19.2763,19.2593,19.2706,13200.0
2008-08-25 13:40:00,34.11,34.19,34.11,34.15,29400.0,19.2706,19.3158,19.2706,19.2932,29400.0
2008-08-25 13:45:00,34.15,34.15,34.1,34.12,14500.0,19.2932,19.2932,19.265,19.2763,14500.0
2008-08-25 13:50:00,34.11,34.15,34.09,34.15,14700.0,19.2706,19.2932,19.2593,19.2932,14700.0
2008-08-25 13:55:00,34.15,34.17,34.12,34.14,25700.0,19.2932,19.3045,19.2763,19.2876,25700.0
2008-08-25 14:00:00,34.13,34.15,34.11,34.13,23400.0,19.2819,19.2932,19.2706,19.2819,23400.0
2008-08-25 14:05:00,34.12,34.17,34.1,34.14,20600.0,19.2763,19.3045,19.265,19.2876,20600.0
2008-08-25 14:10:00,34.15,34.15,34.08,34.09,47700.0,19.2932,19.2932,19.2537,19.2593,47700.0
2008-08-25 14:15:00,34.08,34.13,34.07,34.12,21900.0,19.2537,19.2819,19.248,19.2763,21900.0
2008-08-25 14:20:00,34.12,34.13,34.08,34.1,24700.0,19.2763,19.2819,19.2537,19.265,24700.0
2008-08-25 14:25:00,34.1,34.13,34.07,34.09,23400.0,19.265,19.2819,19.248,19.2593,23400.0
2008-08-25 14:30:00,34.09,34.12,34.09,34.11,21200.0,19.2593,19.2763,19.2593,19.2706,21200.0
2008-08-25 14:35:00,34.11,34.12,34.06,34.08,21000.0,19.2706,19.2763,19.2424,19.2537,21000.0
2008-08-25 14:40:00,34.08,34.16,34.07,34.14,18700.0,19.2537,19.2989,19.248,19.2876,18700.0
2008-08-25 14:45:00,34.14,34.22,34.14,34.18,26900.0,19.2876,19.3328,19.2876,19.3102,26900.0
2008-08-25 14:50:00,34.18,34.22,34.18,34.19,19300.0,19.3102,19.3328,19.3102,19.3158,19300.0
2008-08-25 14:55:00,34.19,34.2,34.11,34.14,39100.0,19.3158,19.3215,19.2706,19.2876,39100.0
2008-08-25 15:00:00,34.14,34.17,34.12,34.12,54500.0,19.2876,19.3045,19.2763,19.2763,54500.0
2008-08-25 15:05:00,34.11,34.13,34.06,34.11,58300.0,19.2706,19.2819,19.2424,19.2706,58300.0
2008-08-25 15:10:00,34.12,34.16,34.1,34.14,59600.0,19.2763,19.2989,19.265,19.2876,59600.0
2008-08-25 15:15:00,34.14,34.21,34.13,34.17,61400.0,19.2876,19.3271,19.2819,19.3045,61400.0
2008-08-25 15:20:00,34.17,34.2,34.13,34.16,25200.0,19.3045,19.3215,19.2819,19.2989,25200.0
2008-08-25 15:25:00,34.15,34.16,34.12,34.13,28200.0,19.2932,19.2989,19.2763,19.2819,28200.0
2008-08-25 15:30:00,34.13,34.14,34.07,34.11,64400.0,19.2819,19.2876,19.248,19.2706,64400.0
2008-08-25 15:35:00,34.11,34.15,34.06,34.1,50100.0,19.2706,19.2932,19.2424,19.265,50100.0
2008-08-25 15:40:00,34.1,34.11,34.03,34.09,42500.0,19.265,19.2706,19.2254,19.2593,42500.0
2008-08-25 15:45:00,34.1,34.19,34.08,34.11,85700.0,19.265,19.3158,19.2537,19.2706,85700.0
2008-08-25 15:50:00,34.11,34.11,34.06,34.11,75300.0,19.2706,19.2706,19.2424,19.2706,75300.0
2008-08-25 15:55:00,34.1,34.11,34.04,34.09,142100.0,19.265,19.2706,19.2311,19.2593,142100.0
2008-08-26 09:30:00,33.91,34.13,33.91,33.95,52800.0,19.1576,19.2819,19.1576,19.1802,52800.0
2008-08-26 09:35:00,33.95,33.98,33.84,33.91,54000.0,19.1802,19.1972,19.1181,19.1576,54000.0
2008-08-26 09:40:00,33.88,34.18,33.85,34.18,47900.0,19.1407,19.3102,19.1237,19.3102,47900.0
2008-08-26 09:45:00,34.17,34.18,34.07,34.18,52900.0,19.3045,19.3102,19.248,19.3102,52900.0
2008-08-26 09:50:00,34.18,34.24,34.15,34.2,35100.0,19.3102,19.3441,19.2932,19.3215,35100.0
2008-08-26 09:55:00,34.19,34.26,34.13,34.25,30600.0,19.3158,19.3554,19.2819,19.3497,30600.0
2008-08-26 10:00:00,34.25,34.4,34.23,34.34,77400.0,19.3497,19.4345,19.3384,19.4006,77400.0
2008-08-26 10:05:00,34.33,34.38,34.24,34.25,25000.0,19.3949,19.4232,19.3441,19.3497,25000.0
2008-08-26 10:10:00,34.26,34.38,34.24,34.25,28300.0,19.3554,19.4232,19.3441,19.3497,28300.0
2008-08-26 10:15:00,34.25,34.25,34.18,34.19,24500.0,19.3497,19.3497,19.3102,19.3158,24500.0
2008-08-26 10:20:00,34.19,34.22,34.18,34.21,11900.0,19.3158,19.3328,19.3102,19.3271,11900.0
2008-08-26 10:25:00,34.2,34.28,34.16,34.26,20000.0,19.3215,19.3667,19.2989,19.3554,20000.0
2008-08-26 10:30:00,34.26,34.39,34.26,34.38,32500.0,19.3554,19.4288,19.3554,19.4232,32500.0
2008-08-26 10:35:00,34.38,34.43,34.37,34.39,22900.0,19.4232,19.4514,19.4175,19.4288,22900.0
2008-08-26 10:40:00,34.4,34.4,34.3,34.31,15300.0,19.4345,19.4345,19.378,19.3836,15300.0
2008-08-26 10:45:00,34.31,34.33,34.29,34.32,7000.0,19.3836,19.3949,19.3723,19.3893,7000.0
2008-08-26 10:50:00,34.32,34.34,34.3,34.34,11000.0,19.3893,19.4006,19.378,19.4006,11000.0
2008-08-26 10:55:00,34.35,34.41,34.35,34.39,14100.0,19.4062,19.4401,19.4062,19.4288,14100.0
2008-08-26 11:00:00,34.39,34.41,34.39,34.41,6400.0,19.4288,19.4401,19.4288,19.4401,6400.0
2008-08-26 11:05:00,34.41,34.41,34.3,34.31,16000.0,19.4401,19.4401,19.378,19.3836,16000.0
2008-08-26 11:10:00,34.31,34.35,34.28,34.34,7100.0,19.3836,19.4062,19.3667,19.4006,7100.0
2008-08-26 11:15:00,34.35,34.36,34.32,34.33,6000.0,19.4062,19.4119,19.3893,19.3949,6000.0
2008-08-26 11:20:00,34.32,34.36,34.32,34.32,6900.0,19.3893,19.4119,19.3893,19.3893,6900.0
2008-08-26 11:25:00,34.32,34.35,34.29,34.31,10800.0,19.3893,19.4062,19.3723,19.3836,10800.0
2008-08-26 11:30:00,34.32,34.32,34.24,34.25,14200.0,19.3893,19.3893,19.3441,19.3497,14200.0
2008-08-26 11:35:00,34.25,34.28,34.21,34.26,25400.0,19.3497,19.3667,19.3271,19.3554,25400.0
2008-08-26 11:40:00,34.27,34.32,34.27,34.29,20400.0,19.361,19.3893,19.361,19.3723,20400.0
2008-08-26 11:45:00,34.29,34.37,34.29,34.32,8400.0,19.3723,19.4175,19.3723,19.3893,8400.0
2008-08-26 11:50:00,34.33,34.43,34.33,34.43,18000.0,19.3949,19.4514,19.3949,19.4514,18000.0
2008-08-26 11:55:00,34.43,34.44,34.4,34.4,11100.0,19.4514,19.4571,19.4345,19.4345,11100.0
2008-08-26 12:00:00,34.4,34.43,34.38,34.43,11200.0,19.4345,19.4514,19.4232,19.4514,11200.0
2008-08-26 12:05:00,34.43,34.44,34.39,34.41,10900.0,19.4514,19.4571,19.4288,19.4401,10900.0
2008-08-26 12:10:00,34.41,34.41,34.38,34.38,3600.0,19.4401,19.4401,19.4232,19.4232,3600.0
2008-08-26 12:15:00,34.37,34.4,34.34,34.39,13800.0,19.4175,19.4345,19.4006,19.4288,13800.0
2008-08-26 12:20:00,34.39,34.43,34.38,34.38,17400.0,19.4288,19.4514,19.4232,19.4232,17400.0
2008-08-26 12:25:00,34.38,34.38,34.26,34.27,13300.0,19.4232,19.4232,19.3554,19.361,13300.0
2008-08-26 12:30:00,34.27,34.32,34.26,34.27,14400.0,19.361,19.3893,19.3554,19.361,14400.0
2008-08-26 12:35:00,34.26,34.29,34.26,34.26,7500.0,19.3554,19.3723,19.3554,19.3554,7500.0
2008-08-26 12:40:00,34.26,34.38,34.26,34.36,15700.0,19.3554,19.4232,19.3554,19.4119,15700.0
2008-08-26 12:45:00,34.37,34.4,34.34,34.34,5200.0,19.4175,19.4345,19.4006,19.4006,5200.0
2008-08-26 12:50:00,34.34,34.34,34.24,34.26,7700.0,19.4006,19.4006,19.3441,19.3554,7700.0
2008-08-26 12:55:00,34.25,34.29,34.25,34.28,5600.0,19.3497,19.3723,19.3497,19.3667,5600.0
2008-08-26 13:00:00,34.27,34.27,34.2,34.23,12300.0,19.361,19.361,19.3215,19.3384,12300.0
2008-08-26 13:05:00,34.23,34.24,34.2,34.23,9400.0,19.3384,19.3441,19.3215,19.3384,9400.0
2008-08-26 13:10:00,34.24,34.27,34.24,34.27,9600.0,19.3441,19.361,19.3441,19.361,9600.0
2008-08-26 13:15:00,34.27,34.28,34.22,34.22,5900.0,19.361,19.3667,19.3328,19.3328,5900.0
2008-08-26 13:20:00,34.23,34.27,34.22,34.23,18200.0,19.3384,19.361,19.3328,19.3384,18200.0
2008-08-26 13:25:00,34.23,34.23,34.18,34.19,10600.0,19.3384,19.3384,19.3102,19.3158,10600.0
2008-08-26 13:30:00,34.19,34.19,34.09,34.11,22600.0,19.3158,19.3158,19.2593,19.2706,22600.0
2008-08-26 13:35:00,34.12,34.13,34.1,34.12,8900.0,19.2763,19.2819,19.265,19.2763,8900.0
2008-08-26 13:40:00,34.11,34.14,34.06,34.06,37400.0,19.2706,19.2876,19.2424,19.2424,37400.0
2008-08-26 13:45:00,34.05,34.08,34.02,34.05,31700.0,19.2367,19.2537,19.2198,19.2367,31700.0
2008-08-26 13:50:00,34.04,34.1,34.03,34.08,18600.0,19.2311,19.265,19.2254,19.2537,18600.0
2008-08-26 13:55:00,34.09,34.09,34.05,34.07,10500.0,19.2593,19.2593,19.2367,19.248,10500.0
2008-08-26 14:00:00,34.06,34.08,33.98,34.05,45400.0,19.2424,19.2537,19.1972,19.2367,45400.0
2008-08-26 14:05:00,34.06,34.14,34.03,34.12,43000.0,19.2424,19.2876,19.2254,19.2763,43000.0
2008-08-26 14:10:00,34.13,34.16,34.09,34.12,29200.0,19.2819,19.2989,19.2593,19.2763,29200.0
2008-08-26 14:15:00,34.13,34.15,34.07,34.09,32300.0,19.2819,19.2932,19.248,19.2593,32300.0
2008-08-26 14:20:00,34.11,34.15,34.08,34.08,37700.0,19.2706,19.2932,19.2537,19.2537,37700.0
2008-08-26 14:25:00,34.08,34.09,34.0,34.0,39200.0,19.2537,19.2593,19.2085,19.2085,39200.0
2008-08-26 14:30:00,34.0,34.06,33.98,34.02,23200.0,19.2085,19.2424,19.1972,19.2198,23200.0
2008-08-26 14:35:00,34.02,34.05,34.0,34.04,21800.0,19.2198,19.2367,19.2085,19.2311,21800.0
2008-08-26 14:40:00,34.04,34.04,33.98,34.0,20100.0,19.2311,19.2311,19.1972,19.2085,20100.0
2008-08-26 14:45:00,33.99,34.03,33.95,34.0,38900.0,19.2028,19.2254,19.1802,19.2085,38900.0
2008-08-26 14:50:00,34.01,34.05,33.98,34.01,20700.0,19.2141,19.2367,19.1972,19.2141,20700.0
2008-08-26 14:55:00,34.01,34.02,33.97,34.01,31900.0,19.2141,19.2198,19.1915,19.2141,31900.0
2008-08-26 15:00:00,34.01,34.03,33.99,34.03,39200.0,19.2141,19.2254,19.2028,19.2254,39200.0
2008-08-26 15:05:00,34.03,34.05,34.01,34.04,46300.0,19.2254,19.2367,19.2141,19.2311,46300.0
2008-08-26 15:10:00,34.04,34.13,34.01,34.12,43300.0,19.2311,19.2819,19.2141,19.2763,43300.0
2008-08-26 15:15:00,34.11,34.17,34.11,34.15,27000.0,19.2706,19.3045,19.2706,19.2932,27000.0
2008-08-26 15:20:00,34.14,34.16,34.12,34.14,23200.0,19.2876,19.2989,19.2763,19.2876,23200.0
2008-08-26 15:25:00,34.13,34.14,34.08,34.13,17500.0,19.2819,19.2876,19.2537,19.2819,17500.0
2008-08-26 15:30:00,34.13,34.18,34.13,34.15,35600.0,19.2819,19.3102,19.2819,19.2932,35600.0
2008-08-26 15:35:00,34.16,34.24,34.15,34.17,33400.0,19.2989,19.3441,19.2932,19.3045,33400.0
2008-08-26 15:40:00,34.17,34.21,34.11,34.11,62100.0,19.3045,19.3271,19.2706,19.2706,62100.0
2008-08-26 15:45:00,34.12,34.16,34.12,34.13,56100.0,19.2763,19.2989,19.2763,19.2819,56100.0
2008-08-26 15:50:00,34.13,34.17,34.12,34.13,79900.0,19.2819,19.3045,19.2763,19.2819,79900.0
2008-08-26 15:55:00,34.13,34.16,34.12,34.15,77200.0,19.2819,19.2989,19.2763,19.2932,77200.0
2008-08-27 09:30:00,34.31,34.73,34.09,34.41,40900.0,19.3836,19.6209,19.2593,19.4401,40900.0
2008-08-27 09:35:00,34.39,34.45,34.32,34.41,15200.0,19.4288,19.4627,19.3893,19.4401,15200.0
2008-08-27 09:40:00,34.42,34.46,34.35,34.38,19700.0,19.4458,19.4684,19.4062,19.4232,19700.0
2008-08-27 09:45:00,34.39,34.41,34.37,34.41,20000.0,19.4288,19.4401,19.4175,19.4401,20000.0
2008-08-27 09:50:00,34.41,34.45,34.39,34.45,39400.0,19.4401,19.4627,19.4288,19.4627,39400.0
2008-08-27 09:55:00,34.43,34.45,34.39,34.45,24600.0,19.4514,19.4627,19.4288,19.4627,24600.0
2008-08-27 10:00:00,34.44,34.52,34.41,34.46,49500.0,19.4571,19.5023,19.4401,19.4684,49500.0
2008-08-27 10:05:00,34.46,34.5,34.41,34.48,25900.0,19.4684,19.491,19.4401,19.4797,25900.0
2008-08-27 10:10:00,34.47,34.48,34.41,34.42,14700.0,19.474,19.4797,19.4401,19.4458,14700.0
2008-08-27 10:15:00,34.43,34.55,34.42,34.53,28000.0,19.4514,19.5192,19.4458,19.5079,28000.0
2008-08-27 10:20:00,34.54,34.67,34.53,34.65,47500.0,19.5136,19.587,19.5079,19.5757,47500.0
2008-08-27 10:25:00,34.66,34.69,34.61,34.67,47200.0,19.5813,19.5983,19.5531,19.587,47200.0
2008-08-27 10:30:00,34.68,34.78,34.68,34.7,90300.0,19.5926,19.6491,19.5926,19.6039,90300.0
2008-08-27 10:35:00,34.7,34.74,34.68,34.69,53200.0,19.6039,19.6265,19.5926,19.5983,53200.0
2008-08-27 10:40:00,34.68,34.73,34.67,34.72,19800.0,19.5926,19.6209,19.587,19.6152,19800.0
2008-08-27 10:45:00,34.72,34.73,34.7,34.7,20800.0,19.6152,19.6209,19.6039,19.6039,20800.0
2008-08-27 10:50:00,34.71,34.73,34.69,34.69,27900.0,19.6096,19.6209,19.5983,19.5983,27900.0
2008-08-27 10:55:00,34.69,34.73,34.67,34.72,27800.0,19.5983,19.6209,19.587,19.6152,27800.0
2008-08-27 11:00:00,34.73,34.74,34.68,34.69,28500.0,19.6209,19.6265,19.5926,19.5983,28500.0
2008-08-27 11:05:00,34.69,34.72,34.68,34.69,24100.0,19.5983,19.6152,19.5926,19.5983,24100.0
2008-08-27 11:10:00,34.69,34.74,34.69,34.73,14600.0,19.5983,19.6265,19.5983,19.6209,14600.0
2008-08-27 11:15:00,34.73,34.77,34.72,34.77,13900.0,19.6209,19.6435,19.6152,19.6435,13900.0
2008-08-27 11:20:00,34.77,34.82,34.76,34.81,21100.0,19.6435,19.6717,19.6378,19.6661,21100.0
2008-08-27 11:25:00,34.81,34.82,34.77,34.77,22200.0,19.6661,19.6717,19.6435,19.6435,22200.0
2008-08-27 11:30:00,34.77,34.8,34.74,34.79,21800.0,19.6435,19.6604,19.6265,19.6548,21800.0
2008-08-27 11:35:00,34.79,34.85,34.79,34.82,34000.0,19.6548,19.6887,19.6548,19.6717,34000.0
2008-08-27 11:40:00,34.82,34.83,34.8,34.82,17400.0,19.6717,19.6774,19.6604,19.6717,17400.0
2008-08-27 11:45:00,34.83,34.86,34.8,34.85,23600.0,19.6774,19.6943,19.6604,19.6887,23600.0
2008-08-27 11:50:00,34.85,34.85,34.82,34.83,19100.0,19.6887,19.6887,19.6717,19.6774,19100.0
2008-08-27 11:55:00,34.82,34.87,34.79,34.87,17100.0,19.6717,19.7,19.6548,19.7,17100.0
2008-08-27 12:00:00,34.87,34.9,34.85,34.9,17100.0,19.7,19.7169,19.6887,19.7169,17100.0
2008-08-27 12:05:00,34.92,34.95,34.9,34.9,26400.0,19.7282,19.7452,19.7169,19.7169,26400.0
2008-08-27 12:10:00,34.91,34.96,34.91,34.93,35200.0,19.7226,19.7508,19.7226,19.7339,35200.0
2008-08-27 12:15:00,34.94,34.97,34.93,34.97,21600.0,19.7395,19.7565,19.7339,19.7565,21600.0
2008-08-27 12:20:00,34.96,35.02,34.96,34.99,26700.0,19.7508,19.7847,19.7508,19.7678,26700.0
2008-08-27 12:25:00,34.99,35.02,34.99,35.0,15300.0,19.7678,19.7847,19.7678,19.7734,15300.0
2008-08-27 12:30:00,35.0,35.07,35.0,35.03,41500.0,19.7734,19.813,19.7734,19.7904,41500.0
2008-08-27 12:35:00,35.03,35.04,34.99,35.0,40700.0,19.7904,19.796,19.7678,19.7734,40700.0
2008-08-27 12:40:00,35.01,35.03,34.97,35.03,26700.0,19.7791,19.7904,19.7565,19.7904,26700.0
2008-08-27 12:45:00,35.03,35.11,35.03,35.09,32200.0,19.7904,19.8356,19.7904,19.8243,32200.0
2008-08-27 12:50:00,35.09,35.09,35.06,35.07,26800.0,19.8243,19.8243,19.8073,19.813,26800.0
2008-08-27 12:55:00,35.07,35.11,35.06,35.06,32500.0,19.813,19.8356,19.8073,19.8073,32500.0
2008-08-27 13:00:00,35.07,35.07,35.03,35.06,35800.0,19.813,19.813,19.7904,19.8073,35800.0
2008-08-27 13:05:00,35.07,35.07,35.03,35.05,20500.0,19.813,19.813,19.7904,19.8017,20500.0
2008-08-27 13:10:00,35.05,35.05,35.02,35.02,17100.0,19.8017,19.8017,19.7847,19.7847,17100.0
2008-08-27 13:15:00,35.03,35.05,35.01,35.01,32300.0,19.7904,19.8017,19.7791,19.7791,32300.0
2008-08-27 13:20:00,35.01,35.01,34.94,34.96,30600.0,19.7791,19.7791,19.7395,19.7508,30600.0
2008-08-27 13:25:00,34.97,34.99,34.96,34.97,12100.0,19.7565,19.7678,19.7508,19.7565,12100.0
2008-08-27 13:30:00,34.97,34.99,34.93,34.93,37400.0,19.7565,19.7678,19.7339,19.7339,37400.0
2008-08-27 13:35:00,34.94,34.98,34.93,34.97,15500.0,19.7395,19.7621,19.7339,19.7565,15500.0
2008-08-27 13:40:00,34.97,35.02,34.97,35.02,13500.0,19.7565,19.7847,19.7565,19.7847,13500.0
2008-08-27 13:45:00,35.02,35.04,34.96,34.97,52400.0,19.7847,19.796,19.7508,19.7565,52400.0
2008-08-27 13:50:00,34.97,34.97,34.88,34.91,39800.0,19.7565,19.7565,19.7056,19.7226,39800.0
2008-08-27 13:55:00,34.92,34.97,34.89,34.89,63000.0,19.7282,19.7565,19.7113,19.7113,63000.0
2008-08-27 14:00:00,34.89,34.91,34.86,34.88,26200.0,19.7113,19.7226,19.6943,19.7056,26200.0
2008-08-27 14:05:00,34.88,34.9,34.86,34.88,48600.0,19.7056,19.7169,19.6943,19.7056,48600.0
2008-08-27 14:10:00,34.87,34.89,34.85,34.89,27500.0,19.7,19.7113,19.6887,19.7113,27500.0
2008-08-27 14:15:00,34.89,34.89,34.84,34.87,35300.0,19.7113,19.7113,19.683,19.7,35300.0
2008-08-27 14:20:00,34.88,34.92,34.85,34.89,30400.0,19.7056,19.7282,19.6887,19.7113,30400.0
2008-08-27 14:25:00,34.9,34.95,34.88,34.93,49800.0,19.7169,19.7452,19.7056,19.7339,49800.0
2008-08-27 14:30:00,34.93,34.93,34.88,34.93,51500.0,19.7339,19.7339,19.7056,19.7339,51500.0
2008-08-27 14:35:00,34.92,34.94,34.9,34.92,32400.0,19.7282,19.7395,19.7169,19.7282,32400.0
2008-08-27 14:40:00,34.92,35.02,34.92,34.99,26000.0,19.7282,19.7847,19.7282,19.7678,26000.0
2008-08-27 14:45:00,34.99,35.02,34.98,34.98,35900.0,19.7678,19.7847,19.7621,19.7621,35900.0
2008-08-27 14:50:00,34.98,34.99,34.89,34.9,44700.0,19.7621,19.7678,19.7113,19.7169,44700.0
2008-08-27 14:55:00,34.9,34.92,34.86,34.89,45700.0,19.7169,19.7282,19.6943,19.7113,45700.0
2008-08-27 15:00:00,34.89,34.92,34.86,34.87,49700.0,19.7113,19.7282,19.6943,19.7,49700.0
2008-08-27 15:05:00,34.87,34.93,34.87,34.92,24500.0,19.7,19.7339,19.7,19.7282,24500.0
2008-08-27 15:10:00,34.92,34.93,34.83,34.84,58400.0,19.7282,19.7339,19.6774,19.683,58400.0
2008-08-27 15:15:00,34.85,34.85,34.78,34.78,58500.0,19.6887,19.6887,19.6491,19.6491,58500.0
2008-08-27 15:20:00,34.77,34.8,34.73,34.75,89600.0,19.6435,19.6604,19.6209,19.6322,89600.0
2008-08-27 15:25:00,34.75,34.77,34.69,34.7,81300.0,19.6322,19.6435,19.5983,19.6039,81300.0
2008-08-27 15:30:00,34.71,34.73,34.67,34.72,80600.0,19.6096,19.6209,19.587,19.6152,80600.0
2008-08-27 15:35:00,34.71,34.73,34.67,34.71,57400.0,19.6096,19.6209,19.587,19.6096,57400.0
2008-08-27 15:40:00,34.71,34.74,34.69,34.73,68300.0,19.6096,19.6265,19.5983,19.6209,68300.0
2008-08-27 15:45:00,34.73,34.73,34.68,34.71,115700.0,19.6209,19.6209,19.5926,19.6096,115700.0
2008-08-27 15:50:00,34.72,34.77,34.7,34.77,82200.0,19.6152,19.6435,19.6039,19.6435,82200.0
2008-08-27 15:55:00,34.77,34.8,34.75,34.78,159200.0,19.6435,19.6604,19.6322,19.6491,159200.0
2008-08-28 09:30:00,34.66,34.88,34.65,34.78,39000.0,19.5813,19.7056,19.5757,19.6491,39000.0
2008-08-28 09:35:00,34.8,34.92,34.78,34.9,30800.0,19.6604,19.7282,19.6491,19.7169,30800.0
2008-08-28 09:40:00,34.89,34.92,34.8,34.83,20000.0,19.7113,19.7282,19.6604,19.6774,20000.0
2008-08-28 09:45:00,34.84,34.9,34.81,34.85,34100.0,19.683,19.7169,19.6661,19.6887,34100.0
2008-08-28 09:50:00,34.85,34.87,34.76,34.8,32900.0,19.6887,19.7,19.6378,19.6604,32900.0
2008-08-28 09:55:00,34.8,34.84,34.78,34.79,50000.0,19.6604,19.683,19.6491,19.6548,50000.0
2008-08-28 10:00:00,34.79,34.85,34.78,34.79,32400.0,19.6548,19.6887,19.6491,19.6548,32400.0
2008-08-28 10:05:00,34.8,34.84,34.75,34.78,35800.0,19.6604,19.683,19.6322,19.6491,35800.0
2008-08-28 10:10:00,34.77,34.82,34.76,34.8,28500.0,19.6435,19.6717,19.6378,19.6604,28500.0
2008-08-28 10:15:00,34.81,34.84,34.73,34.77,23000.0,19.6661,19.683,19.6209,19.6435,23000.0
2008-08-28 10:20:00,34.77,34.77,34.67,34.7,19100.0,19.6435,19.6435,19.587,19.6039,19100.0
2008-08-28 10:25:00,34.71,34.73,34.67,34.71,18600.0,19.6096,19.6209,19.587,19.6096,18600.0
2008-08-28 10:30:00,34.72,34.72,34.65,34.65,15000.0,19.6152,19.6152,19.5757,19.5757,15000.0
2008-08-28 10:35:00,34.64,34.72,34.64,34.7,47200.0,19.57,19.6152,19.57,19.6039,47200.0
2008-08-28 10:40:00,34.7,34.82,34.68,34.82,25200.0,19.6039,19.6717,19.5926,19.6717,25200.0
2008-08-28 10:45:00,34.81,34.83,34.74,34.81,34900.0,19.6661,19.6774,19.6265,19.6661,34900.0
2008-08-28 10:50:00,34.81,34.82,34.77,34.77,30000.0,19.6661,19.6717,19.6435,19.6435,30000.0
2008-08-28 10:55:00,34.77,34.83,34.75,34.79,19800.0,19.6435,19.6774,19.6322,19.6548,19800.0
2008-08-28 11:00:00,34.8,34.82,34.75,34.75,15400.0,19.6604,19.6717,19.6322,19.6322,15400.0
2008-08-28 11:05:00,34.75,34.77,34.73,34.74,13300.0,19.6322,19.6435,19.6209,19.6265,13300.0
2008-08-28 11:10:00,34.73,34.77,34.73,34.76,13800.0,19.6209,19.6435,19.6209,19.6378,13800.0
2008-08-28 11:15:00,34.76,34.78,34.73,34.77,23000.0,19.6378,19.6491,19.6209,19.6435,23000.0
2008-08-28 11:20:00,34.77,34.79,34.75,34.76,14200.0,19.6435,19.6548,19.6322,19.6378,14200.0
2008-08-28 11:25:00,34.76,34.81,34.75,34.77,21700.0,19.6378,19.6661,19.6322,19.6435,21700.0
2008-08-28 11:30:00,34.77,34.86,34.77,34.84,18400.0,19.6435,19.6943,19.6435,19.683,18400.0
2008-08-28 11:35:00,34.84,34.9,34.84,34.87,26200.0,19.683,19.7169,19.683,19.7,26200.0
2008-08-28 11:40:00,34.87,34.89,34.77,34.85,27100.0,19.7,19.7113,19.6435,19.6887,27100.0
2008-08-28 11:45:00,34.85,34.91,34.78,34.89,30000.0,19.6887,19.7226,19.6491,19.7113,30000.0
2008-08-28 11:50:00,34.88,35.0,34.88,35.0,38100.0,19.7056,19.7734,19.7056,19.7734,38100.0
2008-08-28 11:55:00,35.01,35.05,34.99,35.01,19100.0,19.7791,19.8017,19.7678,19.7791,19100.0
2008-08-28 12:00:00,35.01,35.01,34.94,34.95,40000.0,19.7791,19.7791,19.7395,19.7452,40000.0
2008-08-28 12:05:00,34.95,34.95,34.84,34.86,18700.0,19.7452,19.7452,19.683,19.6943,18700.0
2008-08-28 12:10:00,34.86,34.88,34.85,34.85,12300.0,19.6943,19.7056,19.6887,19.6887,12300.0
2008-08-28 12:15:00,34.85,34.93,34.85,34.89,15500.0,19.6887,19.7339,19.6887,19.7113,15500.0
2008-08-28 12:20:00,34.88,34.92,34.88,34.91,5100.0,19.7056,19.7282,19.7056,19.7226,5100.0
2008-08-28 12:25:00,34.91,34.97,34.89,34.96,15000.0,19.7226,19.7565,19.7113,19.7508,15000.0
2008-08-28 12:30:00,34.96,34.99,34.95,34.95,16200.0,19.7508,19.7678,19.7452,19.7452,16200.0
2008-08-28 12:35:00,34.95,34.97,34.92,34.96,19000.0,19.7452,19.7565,19.7282,19.7508,19000.0
2008-08-28 12:40:00,34.94,34.98,34.93,34.95,4600.0,19.7395,19.7621,19.7339,19.7452,4600.0
2008-08-28 12:45:00,34.97,34.98,34.94,34.95,5700.0,19.7565,19.7621,19.7395,19.7452,5700.0
2008-08-28 12:50:00,34.95,35.02,34.93,35.02,12300.0,19.7452,19.7847,19.7339,19.7847,12300.0
2008-08-28 12:55:00,35.02,35.02,34.98,34.99,11900.0,19.7847,19.7847,19.7621,19.7678,11900.0
2008-08-28 13:00:00,34.98,35.01,34.96,35.01,8600.0,19.7621,19.7791,19.7508,19.7791,8600.0
2008-08-28 13:05:00,35.0,35.01,34.99,35.0,3900.0,19.7734,19.7791,19.7678,19.7734,3900.0
2008-08-28 13:10:00,34.99,35.0,34.94,35.0,11400.0,19.7678,19.7734,19.7395,19.7734,11400.0
2008-08-28 13:15:00,35.0,35.01,34.99,34.99,4100.0,19.7734,19.7791,19.7678,19.7678,4100.0
2008-08-28 13:20:00,34.98,35.01,34.97,34.98,7600.0,19.7621,19.7791,19.7565,19.7621,7600.0
2008-08-28 13:25:00,34.98,35.01,34.97,34.99,13500.0,19.7621,19.7791,19.7565,19.7678,13500.0
2008-08-28 13:30:00,34.99,35.05,34.98,35.05,15100.0,19.7678,19.8017,19.7621,19.8017,15100.0
2008-08-28 13:35:00,35.04,35.05,35.0,35.01,8500.0,19.796,19.8017,19.7734,19.7791,8500.0
2008-08-28 13:40:00,35.01,35.06,35.01,35.03,13100.0,19.7791,19.8073,19.7791,19.7904,13100.0
2008-08-28 13:45:00,35.03,35.04,34.94,34.96,25700.0,19.7904,19.796,19.7395,19.7508,25700.0
2008-08-28 13:50:00,34.96,34.99,34.96,34.97,18200.0,19.7508,19.7678,19.7508,19.7565,18200.0
2008-08-28 13:55:00,34.97,34.98,34.96,34.98,6200.0,19.7565,19.7621,19.7508,19.7621,6200.0
2008-08-28 14:00:00,34.97,34.97,34.9,34.93,21300.0,19.7565,19.7565,19.7169,19.7339,21300.0
2008-08-28 14:05:00,34.92,34.92,34.86,34.87,25100.0,19.7282,19.7282,19.6943,19.7,25100.0
2008-08-28 14:10:00,34.87,34.93,34.87,34.92,21800.0,19.7,19.7339,19.7,19.7282,21800.0
2008-08-28 14:15:00,34.91,34.94,34.89,34.92,23500.0,19.7226,19.7395,19.7113,19.7282,23500.0
2008-08-28 14:20:00,34.91,34.93,34.89,34.92,21700.0,19.7226,19.7339,19.7113,19.7282,21700.0
2008-08-28 14:25:00,34.91,34.93,34.88,34.92,22900.0,19.7226,19.7339,19.7056,19.7282,22900.0
2008-08-28 14:30:00,34.92,34.97,34.92,34.97,27300.0,19.7282,19.7565,19.7282,19.7565,27300.0
2008-08-28 14:35:00,34.97,34.99,34.94,34.98,24400.0,19.7565,19.7678,19.7395,19.7621,24400.0
2008-08-28 14:40:00,34.98,34.98,34.95,34.98,14600.0,19.7621,19.7621,19.7452,19.7621,14600.0
2008-08-28 14:45:00,34.98,34.98,34.93,34.93,17500.0,19.7621,19.7621,19.7339,19.7339,17500.0
2008-08-28 14:50:00,34.94,34.98,34.93,34.98,7800.0,19.7395,19.7621,19.7339,19.7621,7800.0
2008-08-28 14:55:00,34.98,34.99,34.95,34.96,21300.0,19.7621,19.7678,19.7452,19.7508,21300.0
2008-08-28 15:00:00,34.95,34.95,34.91,34.95,22600.0,19.7452,19.7452,19.7226,19.7452,22600.0
2008-08-28 15:05:00,34.95,34.96,34.92,34.96,25500.0,19.7452,19.7508,19.7282,19.7508,25500.0
2008-08-28 15:10:00,34.95,34.96,34.86,34.87,38800.0,19.7452,19.7508,19.6943,19.7,38800.0
2008-08-28 15:15:00,34.87,34.89,34.87,34.88,13900.0,19.7,19.7113,19.7,19.7056,13900.0
2008-08-28 15:20:00,34.88,34.9,34.82,34.9,40500.0,19.7056,19.7169,19.6717,19.7169,40500.0
2008-08-28 15:25:00,34.89,34.9,34.85,34.89,41000.0,19.7113,19.7169,19.6887,19.7113,41000.0
2008-08-28 15:30:00,34.9,34.9,34.85,34.88,19300.0,19.7169,19.7169,19.6887,19.7056,19300.0
2008-08-28 15:35:00,34.87,34.91,34.87,34.91,38200.0,19.7,19.7226,19.7,19.7226,38200.0
2008-08-28 15:40:00,34.92,34.96,34.89,34.9,54500.0,19.7282,19.7508,19.7113,19.7169,54500.0
2008-08-28 15:45:00,34.89,34.9,34.85,34.87,44900.0,19.7113,19.7169,19.6887,19.7,44900.0
2008-08-28 15:50:00,34.88,34.9,34.86,34.87,44500.0,19.7056,19.7169,19.6943,19.7,44500.0
2008-08-28 15:55:00,34.87,34.9,34.87,34.89,79100.0,19.7,19.7169,19.7,19.7113,79100.0
2008-08-29 09:30:00,34.63,35.22,34.52,34.66,39400.0,19.5644,19.8977,19.5023,19.5813,39400.0
2008-08-29 09:35:00,34.7,34.7,34.56,34.59,43400.0,19.6039,19.6039,19.5249,19.5418,43400.0
2008-08-29 09:40:00,34.58,34.71,34.58,34.7,62700.0,19.5362,19.6096,19.5362,19.6039,62700.0
2008-08-29 09:45:00,34.72,34.75,34.59,34.6,65700.0,19.6152,19.6322,19.5418,19.5474,65700.0
2008-08-29 09:50:00,34.6,34.65,34.54,34.63,57100.0,19.5474,19.5757,19.5136,19.5644,57100.0
2008-08-29 09:55:00,34.65,34.65,34.54,34.62,56000.0,19.5757,19.5757,19.5136,19.5587,56000.0
2008-08-29 10:00:00,34.63,34.68,34.43,34.48,51600.0,19.5644,19.5926,19.4514,19.4797,51600.0
2008-08-29 10:05:00,34.48,34.48,34.35,34.38,26700.0,19.4797,19.4797,19.4062,19.4232,26700.0
2008-08-29 10:10:00,34.37,34.44,34.36,34.38,20200.0,19.4175,19.4571,19.4119,19.4232,20200.0
2008-08-29 10:15:00,34.36,34.41,34.36,34.41,13100.0,19.4119,19.4401,19.4119,19.4401,13100.0
2008-08-29 10:20:00,34.41,34.42,34.26,34.26,26700.0,19.4401,19.4458,19.3554,19.3554,26700.0
2008-08-29 10:25:00,34.28,34.35,34.28,34.31,16700.0,19.3667,19.4062,19.3667,19.3836,16700.0
2008-08-29 10:30:00,34.32,34.39,34.32,34.34,13500.0,19.3893,19.4288,19.3893,19.4006,13500.0
2008-08-29 10:35:00,34.34,34.39,34.26,34.27,22500.0,19.4006,19.4288,19.3554,19.361,22500.0
2008-08-29 10:40:00,34.26,34.26,34.13,34.17,42600.0,19.3554,19.3554,19.2819,19.3045,42600.0
2008-08-29 10:45:00,34.16,34.17,34.05,34.1,40500.0,19.2989,19.3045,19.2367,19.265,40500.0
2008-08-29 10:50:00,34.09,34.15,34.07,34.08,21300.0,19.2593,19.2932,19.248,19.2537,21300.0
2008-08-29 10:55:00,34.08,34.12,34.03,34.06,15000.0,19.2537,19.2763,19.2254,19.2424,15000.0
2008-08-29 11:00:00,34.06,34.12,34.06,34.08,6600.0,19.2424,19.2763,19.2424,19.2537,6600.0
2008-08-29 11:05:00,34.09,34.13,34.07,34.12,10500.0,19.2593,19.2819,19.248,19.2763,10500.0
2008-08-29 11:10:00,34.13,34.14,34.06,34.12,17300.0,19.2819,19.2876,19.2424,19.2763,17300.0
2008-08-29 11:15:00,34.13,34.16,34.1,34.15,27400.0,19.2819,19.2989,19.265,19.2932,27400.0
2008-08-29 11:20:00,34.15,34.16,34.13,34.15,20900.0,19.2932,19.2989,19.2819,19.2932,20900.0
2008-08-29 11:25:00,34.14,34.18,34.13,34.14,19200.0,19.2876,19.3102,19.2819,19.2876,19200.0
2008-08-29 11:30:00,34.14,34.14,34.06,34.06,29300.0,19.2876,19.2876,19.2424,19.2424,29300.0
2008-08-29 11:35:00,34.06,34.07,34.01,34.02,22200.0,19.2424,19.248,19.2141,19.2198,22200.0
2008-08-29 11:40:00,34.03,34.09,34.02,34.07,23000.0,19.2254,19.2593,19.2198,19.248,23000.0
2008-08-29 11:45:00,34.06,34.09,34.0,34.04,21600.0,19.2424,19.2593,19.2085,19.2311,21600.0
2008-08-29 11:50:00,34.03,34.15,34.03,34.12,43700.0,19.2254,19.2932,19.2254,19.2763,43700.0
2008-08-29 11:55:00,34.13,34.15,34.01,34.02,19300.0,19.2819,19.2932,19.2141,19.2198,19300.0
2008-08-29 12:00:00,34.01,34.03,33.97,33.98,33600.0,19.2141,19.2254,19.1915,19.1972,33600.0
2008-08-29 12:05:00,33.98,33.99,33.94,33.98,17300.0,19.1972,19.2028,19.1746,19.1972,17300.0
2008-08-29 12:10:00,33.97,33.99,33.96,33.99,9800.0,19.1915,19.2028,19.1859,19.2028,9800.0
2008-08-29 12:15:00,33.99,34.09,33.99,34.09,21700.0,19.2028,19.2593,19.2028,19.2593,21700.0
2008-08-29 12:20:00,34.09,34.16,34.09,34.12,15100.0,19.2593,19.2989,19.2593,19.2763,15100.0
2008-08-29 12:25:00,34.12,34.15,34.12,34.13,17900.0,19.2763,19.2932,19.2763,19.2819,17900.0
2008-08-29 12:30:00,34.13,34.17,34.12,34.16,21400.0,19.2819,19.3045,19.2763,19.2989,21400.0
2008-08-29 12:35:00,34.17,34.2,34.16,34.18,13300.0,19.3045,19.3215,19.2989,19.3102,13300.0
2008-08-29 12:40:00,34.19,34.22,34.16,34.21,20600.0,19.3158,19.3328,19.2989,19.3271,20600.0
2008-08-29 12:45:00,34.21,34.25,34.2,34.2,12700.0,19.3271,19.3497,19.3215,19.3215,12700.0
2008-08-29 12:50:00,34.2,34.33,34.2,34.31,41100.0,19.3215,19.3949,19.3215,19.3836,41100.0
2008-08-29 12:55:00,34.32,34.32,34.24,34.31,30200.0,19.3893,19.3893,19.3441,19.3836,30200.0
2008-08-29 13:00:00,34.3,34.36,34.27,34.35,37600.0,19.378,19.4119,19.361,19.4062,37600.0
2008-08-29 13:05:00,34.35,34.38,34.34,34.36,36200.0,19.4062,19.4232,19.4006,19.4119,36200.0
2008-08-29 13:10:00,34.36,34.42,34.35,34.36,39600.0,19.4119,19.4458,19.4062,19.4119,39600.0
2008-08-29 13:15:00,34.35,34.38,34.33,34.33,23600.0,19.4062,19.4232,19.3949,19.3949,23600.0
2008-08-29 13:20:00,34.34,34.44,34.33,34.38,49200.0,19.4006,19.4571,19.3949,19.4232,49200.0
2008-08-29 13:25:00,34.39,34.4,34.34,34.37,28300.0,19.4288,19.4345,19.4006,19.4175,28300.0
2008-08-29 13:30:00,34.37,34.37,34.29,34.29,30300.0,19.4175,19.4175,19.3723,19.3723,30300.0
2008-08-29 13:35:00,34.3,34.32,34.24,34.24,14000.0,19.378,19.3893,19.3441,19.3441,14000.0
2008-08-29 13:40:00,34.24,34.29,34.24,34.28,21600.0,19.3441,19.3723,19.3441,19.3667,21600.0
2008-08-29 13:45:00,34.27,34.3,34.27,34.29,9800.0,19.361,19.378,19.361,19.3723,9800.0
2008-08-29 13:50:00,34.3,34.3,34.25,34.25,15900.0,19.378,19.378,19.3497,19.3497,15900.0
2008-08-29 13:55:00,34.26,34.28,34.23,34.28,11000.0,19.3554,19.3667,19.3384,19.3667,11000.0
2008-08-29 14:00:00,34.29,34.32,34.27,34.31,17000.0,19.3723,19.3893,19.361,19.3836,17000.0
2008-08-29 14:05:00,34.3,34.32,34.3,34.3,14800.0,19.378,19.3893,19.378,19.378,14800.0
2008-08-29 14:10:00,34.31,34.34,34.29,34.33,21000.0,19.3836,19.4006,19.3723,19.3949,21000.0
2008-08-29 14:15:00,34.34,34.36,34.29,34.36,21500.0,19.4006,19.4119,19.3723,19.4119,21500.0
2008-08-29 14:20:00,34.35,34.36,34.29,34.29,22500.0,19.4062,19.4119,19.3723,19.3723,22500.0
2008-08-29 14:25:00,34.3,34.4,34.3,34.39,20500.0,19.378,19.4345,19.378,19.4288,20500.0
2008-08-29 14:30:00,34.39,34.39,34.33,34.34,23800.0,19.4288,19.4288,19.3949,19.4006,23800.0
2008-08-29 14:35:00,34.35,34.35,34.27,34.29,48300.0,19.4062,19.4062,19.361,19.3723,48300.0
2008-08-29 14:40:00,34.28,34.29,34.25,34.27,15600.0,19.3667,19.3723,19.3497,19.361,15600.0
2008-08-29 14:45:00,34.27,34.32,34.25,34.3,26000.0,19.361,19.3893,19.3497,19.378,26000.0
2008-08-29 14:50:00,34.29,34.29,34.24,34.27,15300.0,19.3723,19.3723,19.3441,19.361,15300.0
2008-08-29 14:55:00,34.28,34.36,34.28,34.35,21000.0,19.3667,19.4119,19.3667,19.4062,21000.0
2008-08-29 15:00:00,34.35,34.35,34.28,34.28,30000.0,19.4062,19.4062,19.3667,19.3667,30000.0
2008-08-29 15:05:00,34.28,34.31,34.22,34.25,34200.0,19.3667,19.3836,19.3328,19.3497,34200.0
2008-08-29 15:10:00,34.25,34.28,34.2,34.2,65500.0,19.3497,19.3667,19.3215,19.3215,65500.0
2008-08-29 15:15:00,34.2,34.21,34.15,34.19,43900.0,19.3215,19.3271,19.2932,19.3158,43900.0
2008-08-29 15:20:00,34.18,34.21,34.16,34.2,33300.0,19.3102,19.3271,19.2989,19.3215,33300.0
2008-08-29 15:25:00,34.2,34.22,34.12,34.14,38000.0,19.3215,19.3328,19.2763,19.2876,38000.0
2008-08-29 15:30:00,34.14,34.22,34.14,34.22,64900.0,19.2876,19.3328,19.2876,19.3328,64900.0
2008-08-29 15:35:00,34.23,34.27,34.22,34.22,54800.0,19.3384,19.361,19.3328,19.3328,54800.0
2008-08-29 15:40:00,34.21,34.22,34.16,34.18,45900.0,19.3271,19.3328,19.2989,19.3102,45900.0
2008-08-29 15:45:00,34.18,34.2,34.15,34.16,59000.0,19.3102,19.3215,19.2932,19.2989,59000.0
2008-08-29 15:50:00,34.15,34.16,34.06,34.07,145000.0,19.2932,19.2989,19.2424,19.248,145000.0
2008-08-29 15:55:00,34.07,34.14,34.07,34.09,115900.0,19.248,19.2876,19.248,19.2593,115900.0
2008-09-02 09:30:00,35.2,35.2,34.73,34.86,54100.0,19.8864,19.8864,19.6209,19.6943,54100.0
2008-09-02 09:35:00,34.86,35.01,34.68,34.96,29800.0,19.6943,19.7791,19.5926,19.7508,29800.0
2008-09-02 09:40:00,34.96,35.1,34.96,35.02,30300.0,19.7508,19.8299,19.7508,19.7847,30300.0
2008-09-02 09:45:00,35.06,35.21,35.04,35.07,51500.0,19.8073,19.8921,19.796,19.813,51500.0
2008-09-02 09:50:00,35.08,35.15,35.04,35.15,40500.0,19.8186,19.8582,19.796,19.8582,40500.0
2008-09-02 09:55:00,35.15,35.2,35.08,35.09,37100.0,19.8582,19.8864,19.8186,19.8243,37100.0
2008-09-02 10:00:00,35.11,35.18,35.01,35.14,40900.0,19.8356,19.8751,19.7791,19.8525,40900.0
2008-09-02 10:05:00,35.15,35.15,34.98,35.01,38300.0,19.8582,19.8582,19.7621,19.7791,38300.0
2008-09-02 10:10:00,35.0,35.02,34.9,34.94,36700.0,19.7734,19.7847,19.7169,19.7395,36700.0
2008-09-02 10:15:00,34.95,35.01,34.91,34.91,28800.0,19.7452,19.7791,19.7226,19.7226,28800.0
2008-09-02 10:20:00,34.91,34.92,34.85,34.87,25500.0,19.7226,19.7282,19.6887,19.7,25500.0
2008-09-02 10:25:00,34.88,34.9,34.85,34.9,15700.0,19.7056,19.7169,19.6887,19.7169,15700.0
2008-09-02 10:30:00,34.89,34.95,34.88,34.92,31700.0,19.7113,19.7452,19.7056,19.7282,31700.0
2008-09-02 10:35:00,34.93,34.95,34.9,34.9,22200.0,19.7339,19.7452,19.7169,19.7169,22200.0
2008-09-02 10:40:00,34.9,34.91,34.77,34.78,32500.0,19.7169,19.7226,19.6435,19.6491,32500.0
2008-09-02 10:45:00,34.76,34.82,34.71,34.82,27000.0,19.6378,19.6717,19.6096,19.6717,27000.0
2008-09-02 10:50:00,34.82,34.89,34.82,34.85,35800.0,19.6717,19.7113,19.6717,19.6887,35800.0
2008-09-02 10:55:00,34.84,34.9,34.81,34.89,28400.0,19.683,19.7169,19.6661,19.7113,28400.0
2008-09-02 11:00:00,34.9,34.93,34.87,34.9,38100.0,19.7169,19.7339,19.7,19.7169,38100.0
2008-09-02 11:05:00,34.89,34.96,34.88,34.95,42500.0,19.7113,19.7508,19.7056,19.7452,42500.0
2008-09-02 11:10:00,34.94,35.05,34.94,35.05,37000.0,19.7395,19.8017,19.7395,19.8017,37000.0
2008-09-02 11:15:00,35.05,35.07,34.99,35.04,26200.0,19.8017,19.813,19.7678,19.796,26200.0
2008-09-02 11:20:00,35.03,35.05,34.96,35.0,36500.0,19.7904,19.8017,19.7508,19.7734,36500.0
2008-09-02 11:25:00,35.0,35.1,35.0,35.09,38000.0,19.7734,19.8299,19.7734,19.8243,38000.0
2008-09-02 11:30:00,35.1,35.19,35.09,35.19,43000.0,19.8299,19.8808,19.8243,19.8808,43000.0
2008-09-02 11:35:00,35.18,35.21,35.16,35.2,29000.0,19.8751,19.8921,19.8638,19.8864,29000.0
2008-09-02 11:40:00,35.2,35.23,35.19,35.2,26400.0,19.8864,19.9034,19.8808,19.8864,26400.0
2008-09-02 11:45:00,35.2,35.24,35.19,35.19,64700.0,19.8864,19.909,19.8808,19.8808,64700.0
2008-09-02 11:50:00,35.18,35.2,35.1,35.19,40200.0,19.8751,19.8864,19.8299,19.8808,40200.0
2008-09-02 11:55:00,35.19,35.23,35.15,35.15,49700.0,19.8808,19.9034,19.8582,19.8582,49700.0
2008-09-02 12:00:00,35.15,35.16,35.11,35.15,27200.0,19.8582,19.8638,19.8356,19.8582,27200.0
2008-09-02 12:05:00,35.15,35.21,35.15,35.19,35500.0,19.8582,19.8921,19.8582,19.8808,35500.0
2008-09-02 12:10:00,35.19,35.2,35.14,35.19,26300.0,19.8808,19.8864,19.8525,19.8808,26300.0
2008-09-02 12:15:00,35.19,35.24,35.18,35.21,28200.0,19.8808,19.909,19.8751,19.8921,28200.0
2008-09-02 12:20:00,35.22,35.23,35.12,35.12,28700.0,19.8977,19.9034,19.8412,19.8412,28700.0
2008-09-02 12:25:00,35.12,35.12,34.99,34.99,37600.0,19.8412,19.8412,19.7678,19.7678,37600.0
2008-09-02 12:30:00,34.99,35.02,34.95,34.98,44700.0,19.7678,19.7847,19.7452,19.7621,44700.0
2008-09-02 12:35:00,34.97,35.02,34.97,35.0,41300.0,19.7565,19.7847,19.7565,19.7734,41300.0
2008-09-02 12:40:00,35.01,35.03,34.99,35.01,33400.0,19.7791,19.7904,19.7678,19.7791,33400.0
2008-09-02 12:45:00,35.03,35.06,35.0,35.03,25900.0,19.7904,19.8073,19.7734,19.7904,25900.0
2008-09-02 12:50:00,35.02,35.13,35.0,35.1,38400.0,19.7847,19.8469,19.7734,19.8299,38400.0
2008-09-02 12:55:00,35.1,35.14,35.1,35.1,23900.0,19.8299,19.8525,19.8299,19.8299,23900.0
2008-09-02 13:00:00,35.1,35.13,35.1,35.13,26700.0,19.8299,19.8469,19.8299,19.8469,26700.0
2008-09-02 13:05:00,35.13,35.16,35.13,35.16,23900.0,19.8469,19.8638,19.8469,19.8638,23900.0
2008-09-02 13:10:00,35.15,35.2,35.15,35.18,28400.0,19.8582,19.8864,19.8582,19.8751,28400.0
2008-09-02 13:15:00,35.18,35.2,35.17,35.17,29700.0,19.8751,19.8864,19.8695,19.8695,29700.0
2008-09-02 13:20:00,35.17,35.18,35.11,35.15,39800.0,19.8695,19.8751,19.8356,19.8582,39800.0
2008-09-02 13:25:00,35.14,35.21,35.14,35.21,18100.0,19.8525,19.8921,19.8525,19.8921,18100.0
2008-09-02 13:30:00,35.22,35.27,35.18,35.26,44100.0,19.8977,19.926,19.8751,19.9203,44100.0
2008-09-02 13:35:00,35.27,35.29,35.19,35.22,27900.0,19.926,19.9373,19.8808,19.8977,27900.0
2008-09-02 13:40:00,35.22,35.22,35.16,35.16,53600.0,19.8977,19.8977,19.8638,19.8638,53600.0
2008-09-02 13:45:00,35.16,35.17,35.07,35.07,58000.0,19.8638,19.8695,19.813,19.813,58000.0
2008-09-02 13:50:00,35.08,35.09,34.93,35.01,133000.0,19.8186,19.8243,19.7339,19.7791,133000.0
2008-09-02 13:55:00,35.01,35.02,34.94,34.94,82300.0,19.7791,19.7847,19.7395,19.7395,82300.0
2008-09-02 14:00:00,34.95,34.96,34.91,34.93,62400.0,19.7452,19.7508,19.7226,19.7339,62400.0
2008-09-02 14:05:00,34.93,34.96,34.91,34.92,105300.0,19.7339,19.7508,19.7226,19.7282,105300.0
2008-09-02 14:10:00,34.92,34.95,34.85,34.88,109200.0,19.7282,19.7452,19.6887,19.7056,109200.0
2008-09-02 14:15:00,34.88,34.91,34.82,34.85,52200.0,19.7056,19.7226,19.6717,19.6887,52200.0
2008-09-02 14:20:00,34.86,34.98,34.85,34.98,58900.0,19.6943,19.7621,19.6887,19.7621,58900.0
2008-09-02 14:25:00,34.98,35.02,34.93,34.94,53300.0,19.7621,19.7847,19.7339,19.7395,53300.0
2008-09-02 14:30:00,34.94,35.01,34.92,35.0,44400.0,19.7395,19.7791,19.7282,19.7734,44400.0
2008-09-02 14:35:00,35.0,35.01,34.92,34.93,44800.0,19.7734,19.7791,19.7282,19.7339,44800.0
2008-09-02 14:40:00,34.94,35.0,34.93,34.98,33700.0,19.7395,19.7734,19.7339,19.7621,33700.0
2008-09-02 14:45:00,34.97,35.03,34.94,35.0,83700.0,19.7565,19.7904,19.7395,19.7734,83700.0
2008-09-02 14:50:00,35.01,35.02,34.89,34.89,65700.0,19.7791,19.7847,19.7113,19.7113,65700.0
2008-09-02 14:55:00,34.9,34.95,34.88,34.93,80300.0,19.7169,19.7452,19.7056,19.7339,80300.0
2008-09-02 15:00:00,34.94,35.0,34.93,34.94,89100.0,19.7395,19.7734,19.7339,19.7395,89100.0
2008-09-02 15:05:00,34.95,35.08,34.94,35.05,85500.0,19.7452,19.8186,19.7395,19.8017,85500.0
2008-09-02 15:10:00,35.04,35.07,35.02,35.03,67800.0,19.796,19.813,19.7847,19.7904,67800.0
2008-09-02 15:15:00,35.04,35.1,35.04,35.06,76400.0,19.796,19.8299,19.796,19.8073,76400.0
2008-09-02 15:20:00,35.05,35.14,35.04,35.1,80300.0,19.8017,19.8525,19.796,19.8299,80300.0
2008-09-02 15:25:00,35.1,35.16,35.09,35.14,84700.0,19.8299,19.8638,19.8243,19.8525,84700.0
2008-09-02 15:30:00,35.14,35.2,35.11,35.18,111200.0,19.8525,19.8864,19.8356,19.8751,111200.0
2008-09-02 15:35:00,35.17,35.22,35.15,35.21,161200.0,19.8695,19.8977,19.8582,19.8921,161200.0
2008-09-02 15:40:00,35.22,35.25,35.15,35.16,267200.0,19.8977,19.9147,19.8582,19.8638,267200.0
2008-09-02 15:45:00,35.16,35.21,35.11,35.17,140400.0,19.8638,19.8921,19.8356,19.8695,140400.0
2008-09-02 15:50:00,35.16,35.23,35.16,35.21,187900.0,19.8638,19.9034,19.8638,19.8921,187900.0
2008-09-02 15:55:00,35.22,35.22,35.14,35.14,107400.0,19.8977,19.8977,19.8525,19.8525,107400.0
2008-09-03 09:30:00,34.72,35.09,34.67,34.88,52700.0,19.6152,19.8243,19.587,19.7056,52700.0
2008-09-03 09:35:00,34.87,34.98,34.83,34.95,30600.0,19.7,19.7621,19.6774,19.7452,30600.0
2008-09-03 09:40:00,34.96,34.97,34.77,34.86,58800.0,19.7508,19.7565,19.6435,19.6943,58800.0
2008-09-03 09:45:00,34.85,34.86,34.73,34.79,48900.0,19.6887,19.6943,19.6209,19.6548,48900.0
2008-09-03 09:50:00,34.79,34.99,34.79,34.98,31900.0,19.6548,19.7678,19.6548,19.7621,31900.0
2008-09-03 09:55:00,34.97,35.07,34.95,35.01,36700.0,19.7565,19.813,19.7452,19.7791,36700.0
2008-09-03 10:00:00,35.01,35.13,34.98,35.03,83400.0,19.7791,19.8469,19.7621,19.7904,83400.0
2008-09-03 10:05:00,35.03,35.08,34.91,34.92,60700.0,19.7904,19.8186,19.7226,19.7282,60700.0
2008-09-03 10:10:00,34.91,34.93,34.86,34.93,43600.0,19.7226,19.7339,19.6943,19.7339,43600.0
2008-09-03 10:15:00,34.94,34.96,34.86,34.9,57300.0,19.7395,19.7508,19.6943,19.7169,57300.0
2008-09-03 10:20:00,34.9,34.97,34.9,34.97,91300.0,19.7169,19.7565,19.7169,19.7565,91300.0
2008-09-03 10:25:00,34.97,35.02,34.95,34.99,54700.0,19.7565,19.7847,19.7452,19.7678,54700.0
2008-09-03 10:30:00,34.99,35.08,34.99,35.02,32600.0,19.7678,19.8186,19.7678,19.7847,32600.0
2008-09-03 10:35:00,35.03,35.16,35.03,35.16,36500.0,19.7904,19.8638,19.7904,19.8638,36500.0
2008-09-03 10:40:00,35.16,35.25,35.14,35.21,35800.0,19.8638,19.9147,19.8525,19.8921,35800.0
2008-09-03 10:45:00,35.2,35.22,35.11,35.14,35300.0,19.8864,19.8977,19.8356,19.8525,35300.0
2008-09-03 10:50:00,35.13,35.15,35.04,35.04,31900.0,19.8469,19.8582,19.796,19.796,31900.0
2008-09-03 10:55:00,35.04,35.08,35.02,35.05,22300.0,19.796,19.8186,19.7847,19.8017,22300.0
2008-09-03 11:00:00,35.06,35.15,35.05,35.14,17300.0,19.8073,19.8582,19.8017,19.8525,17300.0
2008-09-03 11:05:00,35.13,35.19,35.09,35.1,33600.0,19.8469,19.8808,19.8243,19.8299,33600.0
2008-09-03 11:10:00,35.1,35.1,34.98,34.99,34400.0,19.8299,19.8299,19.7621,19.7678,34400.0
2008-09-03 11:15:00,34.99,35.04,34.97,35.02,33800.0,19.7678,19.796,19.7565,19.7847,33800.0
2008-09-03 11:20:00,35.03,35.06,34.97,35.0,32300.0,19.7904,19.8073,19.7565,19.7734,32300.0
2008-09-03 11:25:00,35.01,35.06,34.99,35.01,31500.0,19.7791,19.8073,19.7678,19.7791,31500.0
2008-09-03 11:30:00,35.01,35.02,34.93,34.98,60500.0,19.7791,19.7847,19.7339,19.7621,60500.0
2008-09-03 11:35:00,34.98,34.98,34.82,34.89,59600.0,19.7621,19.7621,19.6717,19.7113,59600.0
2008-09-03 11:40:00,34.9,34.9,34.83,34.88,26800.0,19.7169,19.7169,19.6774,19.7056,26800.0
2008-09-03 11:45:00,34.87,34.88,34.82,34.87,26900.0,19.7,19.7056,19.6717,19.7,26900.0
2008-09-03 11:50:00,34.86,34.89,34.83,34.87,19700.0,19.6943,19.7113,19.6774,19.7,19700.0
2008-09-03 11:55:00,34.87,34.87,34.71,34.75,32600.0,19.7,19.7,19.6096,19.6322,32600.0
2008-09-03 12:00:00,34.75,34.78,34.69,34.75,39000.0,19.6322,19.6491,19.5983,19.6322,39000.0
2008-09-03 12:05:00,34.75,34.8,34.72,34.73,22500.0,19.6322,19.6604,19.6152,19.6209,22500.0
2008-09-03 12:10:00,34.74,34.75,34.67,34.74,27500.0,19.6265,19.6322,19.587,19.6265,27500.0
2008-09-03 12:15:00,34.75,34.76,34.72,34.73,29500.0,19.6322,19.6378,19.6152,19.6209,29500.0
2008-09-03 12:20:00,34.74,34.8,34.72,34.78,36200.0,19.6265,19.6604,19.6152,19.6491,36200.0
2008-09-03 12:25:00,34.79,34.81,34.77,34.78,23100.0,19.6548,19.6661,19.6435,19.6491,23100.0
2008-09-03 12:30:00,34.78,34.78,34.68,34.7,28700.0,19.6491,19.6491,19.5926,19.6039,28700.0
2008-09-03 12:35:00,34.7,34.79,34.69,34.79,20600.0,19.6039,19.6548,19.5983,19.6548,20600.0
2008-09-03 12:40:00,34.78,34.79,34.73,34.74,26100.0,19.6491,19.6548,19.6209,19.6265,26100.0
2008-09-03 12:45:00,34.73,34.75,34.72,34.72,17500.0,19.6209,19.6322,19.6152,19.6152,17500.0
2008-09-03 12:50:00,34.72,34.75,34.7,34.74,21500.0,19.6152,19.6322,19.6039,19.6265,21500.0
2008-09-03 12:55:00,34.74,34.74,34.7,34.74,17000.0,19.6265,19.6265,19.6039,19.6265,17000.0
2008-09-03 13:00:00,34.74,34.74,34.68,34.71,30600.0,19.6265,19.6265,19.5926,19.6096,30600.0
2008-09-03 13:05:00,34.72,34.78,34.71,34.77,20000.0,19.6152,19.6491,19.6096,19.6435,20000.0
2008-09-03 13:10:00,34.77,34.82,34.72,34.8,43600.0,19.6435,19.6717,19.6152,19.6604,43600.0
2008-09-03 13:15:00,34.79,34.82,34.76,34.81,41500.0,19.6548,19.6717,19.6378,19.6661,41500.0
2008-09-03 13:20:00,34.81,34.85,34.77,34.77,26800.0,19.6661,19.6887,19.6435,19.6435,26800.0
2008-09-03 13:25:00,34.76,34.76,34.7,34.73,36200.0,19.6378,19.6378,19.6039,19.6209,36200.0
2008-09-03 13:30:00,34.73,34.75,34.7,34.71,30700.0,19.6209,19.6322,19.6039,19.6096,30700.0
2008-09-03 13:35:00,34.71,34.72,34.68,34.7,18200.0,19.6096,19.6152,19.5926,19.6039,18200.0
2008-09-03 13:40:00,34.7,34.7,34.64,34.66,37200.0,19.6039,19.6039,19.57,19.5813,37200.0
2008-09-03 13:45:00,34.66,34.78,34.64,34.78,39700.0,19.5813,19.6491,19.57,19.6491,39700.0
2008-09-03 13:50:00,34.78,34.84,34.76,34.82,42500.0,19.6491,19.683,19.6378,19.6717,42500.0
2008-09-03 13:55:00,34.81,34.85,34.79,34.83,16600.0,19.6661,19.6887,19.6548,19.6774,16600.0
2008-09-03 14:00:00,34.84,34.94,34.71,34.94,71900.0,19.683,19.7395,19.6096,19.7395,71900.0
2008-09-03 14:05:00,34.93,34.93,34.77,34.79,54900.0,19.7339,19.7339,19.6435,19.6548,54900.0
2008-09-03 14:10:00,34.78,34.78,34.63,34.68,41800.0,19.6491,19.6491,19.5644,19.5926,41800.0
2008-09-03 14:15:00,34.67,34.71,34.67,34.69,18900.0,19.587,19.6096,19.587,19.5983,18900.0
2008-09-03 14:20:00,34.7,34.7,34.6,34.66,40100.0,19.6039,19.6039,19.5474,19.5813,40100.0
2008-09-03 14:25:00,34.65,34.7,34.65,34.69,20000.0,19.5757,19.6039,19.5757,19.5983,20000.0
2008-09-03 14:30:00,34.69,34.76,34.67,34.75,37000.0,19.5983,19.6378,19.587,19.6322,37000.0
2008-09-03 14:35:00,34.75,34.82,34.73,34.82,51900.0,19.6322,19.6717,19.6209,19.6717,51900.0
2008-09-03 14:40:00,34.82,34.83,34.77,34.81,49500.0,19.6717,19.6774,19.6435,19.6661,49500.0
2008-09-03 14:45:00,34.81,34.82,34.74,34.74,32800.0,19.6661,19.6717,19.6265,19.6265,32800.0
2008-09-03 14:50:00,34.74,34.74,34.67,34.67,33500.0,19.6265,19.6265,19.587,19.587,33500.0
2008-09-03 14:55:00,34.67,34.77,34.67,34.75,28100.0,19.587,19.6435,19.587,19.6322,28100.0
2008-09-03 15:00:00,34.75,34.81,34.75,34.76,45100.0,19.6322,19.6661,19.6322,19.6378,45100.0
2008-09-03 15:05:00,34.76,34.76,34.72,34.73,35400.0,19.6378,19.6378,19.6152,19.6209,35400.0
2008-09-03 15:10:00,34.73,34.78,34.7,34.78,33000.0,19.6209,19.6491,19.6039,19.6491,33000.0
2008-09-03 15:15:00,34.77,34.8,34.72,34.79,45700.0,19.6435,19.6604,19.6152,19.6548,45700.0
2008-09-03 15:20:00,34.79,34.96,34.76,34.88,126400.0,19.6548,19.7508,19.6378,19.7056,126400.0
2008-09-03 15:25:00,34.88,34.93,34.84,34.84,78200.0,19.7056,19.7339,19.683,19.683,78200.0
2008-09-03 15:30:00,34.84,34.87,34.8,34.86,81500.0,19.683,19.7,19.6604,19.6943,81500.0
2008-09-03 15:35:00,34.85,34.95,34.85,34.92,77000.0,19.6887,19.7452,19.6887,19.7282,77000.0
2008-09-03 15:40:00,34.92,34.96,34.85,34.87,92400.0,19.7282,19.7508,19.6887,19.7,92400.0
2008-09-03 15:45:00,34.87,34.89,34.83,34.86,72800.0,19.7,19.7113,19.6774,19.6943,72800.0
2008-09-03 15:50:00,34.85,34.86,34.77,34.83,182700.0,19.6887,19.6943,19.6435,19.6774,182700.0
2008-09-03 15:55:00,34.83,34.88,34.83,34.86,130800.0,19.6774,19.7056,19.6774,19.6943,130800.0
2008-09-04 09:30:00,34.58,34.97,34.58,34.92,23200.0,19.5362,19.7565,19.5362,19.7282,23200.0
2008-09-04 09:35:00,34.92,34.93,34.72,34.73,13400.0,19.7282,19.7339,19.6152,19.6209,13400.0
2008-09-04 09:40:00,34.73,34.73,34.61,34.61,8000.0,19.6209,19.6209,19.5531,19.5531,8000.0
2008-09-04 09:45:00,34.59,34.61,34.49,34.57,23500.0,19.5418,19.5531,19.4853,19.5305,23500.0
2008-09-04 09:50:00,34.57,34.63,34.55,34.61,12900.0,19.5305,19.5644,19.5192,19.5531,12900.0
2008-09-04 09:55:00,34.59,34.65,34.59,34.62,8700.0,19.5418,19.5757,19.5418,19.5587,8700.0
2008-09-04 10:00:00,34.63,34.75,34.56,34.74,40900.0,19.5644,19.6322,19.5249,19.6265,40900.0
2008-09-04 10:05:00,34.74,34.76,34.67,34.7,12200.0,19.6265,19.6378,19.587,19.6039,12200.0
2008-09-04 10:10:00,34.7,34.75,34.69,34.7,16500.0,19.6039,19.6322,19.5983,19.6039,16500.0
2008-09-04 10:15:00,34.7,34.72,34.67,34.67,12700.0,19.6039,19.6152,19.587,19.587,12700.0
2008-09-04 10:20:00,34.67,34.71,34.57,34.58,22200.0,19.587,19.6096,19.5305,19.5362,22200.0
2008-09-04 10:25:00,34.56,34.59,34.55,34.57,8600.0,19.5249,19.5418,19.5192,19.5305,8600.0
2008-09-04 10:30:00,34.58,34.58,34.31,34.4,48700.0,19.5362,19.5362,19.3836,19.4345,48700.0
2008-09-04 10:35:00,34.41,34.51,34.37,34.44,51900.0,19.4401,19.4966,19.4175,19.4571,51900.0
2008-09-04 10:40:00,34.44,34.44,34.32,34.36,26100.0,19.4571,19.4571,19.3893,19.4119,26100.0
2008-09-04 10:45:00,34.37,34.45,34.33,34.33,13700.0,19.4175,19.4627,19.3949,19.3949,13700.0
2008-09-04 10:50:00,34.32,34.45,34.29,34.37,20000.0,19.3893,19.4627,19.3723,19.4175,20000.0
2008-09-04 10:55:00,34.35,34.43,34.35,34.39,15400.0,19.4062,19.4514,19.4062,19.4288,15400.0
2008-09-04 11:00:00,34.38,34.4,34.23,34.28,39700.0,19.4232,19.4345,19.3384,19.3667,39700.0
2008-09-04 11:05:00,34.28,34.29,34.21,34.29,21000.0,19.3667,19.3723,19.3271,19.3723,21000.0
2008-09-04 11:10:00,34.29,34.31,34.22,34.28,21100.0,19.3723,19.3836,19.3328,19.3667,21100.0
2008-09-04 11:15:00,34.27,34.29,34.21,34.29,22300.0,19.361,19.3723,19.3271,19.3723,22300.0
2008-09-04 11:20:00,34.29,34.33,34.17,34.25,31400.0,19.3723,19.3949,19.3045,19.3497,31400.0
2008-09-04 11:25:00,34.23,34.33,34.23,34.31,16700.0,19.3384,19.3949,19.3384,19.3836,16700.0
2008-09-04 11:30:00,34.31,34.32,34.27,34.28,18200.0,19.3836,19.3893,19.361,19.3667,18200.0
2008-09-04 11:35:00,34.28,34.33,34.26,34.32,12200.0,19.3667,19.3949,19.3554,19.3893,12200.0
2008-09-04 11:40:00,34.32,34.44,34.32,34.42,32600.0,19.3893,19.4571,19.3893,19.4458,32600.0
2008-09-04 11:45:00,34.42,34.53,34.39,34.51,53700.0,19.4458,19.5079,19.4288,19.4966,53700.0
2008-09-04 11:50:00,34.5,34.55,34.47,34.47,18700.0,19.491,19.5192,19.474,19.474,18700.0
2008-09-04 11:55:00,34.47,34.47,34.33,34.35,15200.0,19.474,19.474,19.3949,19.4062,15200.0
2008-09-04 12:00:00,34.35,34.52,34.35,34.48,31700.0,19.4062,19.5023,19.4062,19.4797,31700.0
2008-09-04 12:05:00,34.49,34.59,34.45,34.59,36000.0,19.4853,19.5418,19.4627,19.5418,36000.0
2008-09-04 12:10:00,34.59,34.6,34.47,34.47,13100.0,19.5418,19.5474,19.474,19.474,13100.0
2008-09-04 12:15:00,34.47,34.5,34.41,34.41,14700.0,19.474,19.491,19.4401,19.4401,14700.0
2008-09-04 12:20:00,34.41,34.44,34.39,34.4,14200.0,19.4401,19.4571,19.4288,19.4345,14200.0
2008-09-04 12:25:00,34.41,34.41,34.36,34.38,13000.0,19.4401,19.4401,19.4119,19.4232,13000.0
2008-09-04 12:30:00,34.38,34.42,34.36,34.38,17400.0,19.4232,19.4458,19.4119,19.4232,17400.0
2008-09-04 12:35:00,34.38,34.43,34.38,34.41,9700.0,19.4232,19.4514,19.4232,19.4401,9700.0
2008-09-04 12:40:00,34.42,34.42,34.35,34.35,11400.0,19.4458,19.4458,19.4062,19.4062,11400.0
2008-09-04 12:45:00,34.36,34.36,34.28,34.31,25700.0,19.4119,19.4119,19.3667,19.3836,25700.0
2008-09-04 12:50:00,34.31,34.31,34.24,34.28,15400.0,19.3836,19.3836,19.3441,19.3667,15400.0
2008-09-04 12:55:00,34.27,34.33,34.26,34.31,13800.0,19.361,19.3949,19.3554,19.3836,13800.0
2008-09-04 13:00:00,34.31,34.35,34.3,34.32,22000.0,19.3836,19.4062,19.378,19.3893,22000.0
2008-09-04 13:05:00,34.31,34.35,34.27,34.32,22200.0,19.3836,19.4062,19.361,19.3893,22200.0
2008-09-04 13:10:00,34.32,34.35,34.28,34.29,18400.0,19.3893,19.4062,19.3667,19.3723,18400.0
2008-09-04 13:15:00,34.3,34.32,34.25,34.3,13900.0,19.378,19.3893,19.3497,19.378,13900.0
2008-09-04 13:20:00,34.29,34.31,34.24,34.24,13800.0,19.3723,19.3836,19.3441,19.3441,13800.0
2008-09-04 13:25:00,34.24,34.25,34.17,34.22,28400.0,19.3441,19.3497,19.3045,19.3328,28400.0
2008-09-04 13:30:00,34.22,34.24,34.17,34.19,30400.0,19.3328,19.3441,19.3045,19.3158,30400.0
2008-09-04 13:35:00,34.19,34.28,34.19,34.28,11400.0,19.3158,19.3667,19.3158,19.3667,11400.0
2008-09-04 13:40:00,34.28,34.29,34.26,34.28,20200.0,19.3667,19.3723,19.3554,19.3667,20200.0
2008-09-04 13:45:00,34.28,34.29,34.25,34.26,37100.0,19.3667,19.3723,19.3497,19.3554,37100.0
2008-09-04 13:50:00,34.26,34.28,34.25,34.26,15300.0,19.3554,19.3667,19.3497,19.3554,15300.0
2008-09-04 13:55:00,34.25,34.33,34.25,34.33,19400.0,19.3497,19.3949,19.3497,19.3949,19400.0
2008-09-04 14:00:00,34.33,34.33,34.24,34.3,24800.0,19.3949,19.3949,19.3441,19.378,24800.0
2008-09-04 14:05:00,34.29,34.29,34.17,34.17,40000.0,19.3723,19.3723,19.3045,19.3045,40000.0
2008-09-04 14:10:00,34.17,34.22,34.13,34.19,27200.0,19.3045,19.3328,19.2819,19.3158,27200.0
2008-09-04 14:15:00,34.19,34.2,34.16,34.16,16500.0,19.3158,19.3215,19.2989,19.2989,16500.0
2008-09-04 14:20:00,34.17,34.2,34.13,34.18,45700.0,19.3045,19.3215,19.2819,19.3102,45700.0
2008-09-04 14:25:00,34.18,34.28,34.18,34.23,43600.0,19.3102,19.3667,19.3102,19.3384,43600.0
2008-09-04 14:30:00,34.23,34.24,34.14,34.15,29800.0,19.3384,19.3441,19.2876,19.2932,29800.0
2008-09-04 14:35:00,34.15,34.21,34.13,34.21,27000.0,19.2932,19.3271,19.2819,19.3271,27000.0
2008-09-04 14:40:00,34.21,34.25,34.18,34.21,36400.0,19.3271,19.3497,19.3102,19.3271,36400.0
2008-09-04 14:45:00,34.2,34.21,34.16,34.2,34800.0,19.3215,19.3271,19.2989,19.3215,34800.0
2008-09-04 14:50:00,34.2,34.2,34.16,34.18,33800.0,19.3215,19.3215,19.2989,19.3102,33800.0
2008-09-04 14:55:00,34.18,34.22,34.16,34.21,45900.0,19.3102,19.3328,19.2989,19.3271,45900.0
2008-09-04 15:00:00,34.21,34.3,34.19,34.28,58000.0,19.3271,19.378,19.3158,19.3667,58000.0
2008-09-04 15:05:00,34.28,34.34,34.28,34.29,40800.0,19.3667,19.4006,19.3667,19.3723,40800.0
2008-09-04 15:10:00,34.28,34.3,34.25,34.27,105700.0,19.3667,19.378,19.3497,19.361,105700.0
2008-09-04 15:15:00,34.26,34.33,34.21,34.24,78100.0,19.3554,19.3949,19.3271,19.3441,78100.0
2008-09-04 15:20:00,34.23,34.23,34.12,34.15,45900.0,19.3384,19.3384,19.2763,19.2932,45900.0
2008-09-04 15:25:00,34.15,34.22,34.15,34.2,38700.0,19.2932,19.3328,19.2932,19.3215,38700.0
2008-09-04 15:30:00,34.19,34.26,34.13,34.26,78800.0,19.3158,19.3554,19.2819,19.3554,78800.0
2008-09-04 15:35:00,34.25,34.26,34.15,34.15,65600.0,19.3497,19.3554,19.2932,19.2932,65600.0
2008-09-04 15:40:00,34.15,34.17,34.07,34.14,88000.0,19.2932,19.3045,19.248,19.2876,88000.0
2008-09-04 15:45:00,34.14,34.17,34.1,34.14,88700.0,19.2876,19.3045,19.265,19.2876,88700.0
2008-09-04 15:50:00,34.14,34.14,34.07,34.09,118500.0,19.2876,19.2876,19.248,19.2593,118500.0
2008-09-04 15:55:00,34.09,34.09,33.99,33.99,173900.0,19.2593,19.2593,19.2028,19.2028,173900.0
2008-09-05 09:30:00,33.75,33.83,33.68,33.68,55800.0,19.0672,19.1124,19.0277,19.0277,55800.0
2008-09-05 09:35:00,33.68,33.69,33.55,33.58,29500.0,19.0277,19.0333,18.9542,18.9712,29500.0
2008-09-05 09:40:00,33.57,33.71,33.54,33.66,64200.0,18.9655,19.0446,18.9486,19.0164,64200.0
2008-09-05 09:45:00,33.69,33.83,33.67,33.67,51800.0,19.0333,19.1124,19.022,19.022,51800.0
2008-09-05 09:50:00,33.67,33.72,33.54,33.55,66300.0,19.022,19.0503,18.9486,18.9542,66300.0
2008-09-05 09:55:00,33.55,33.57,33.51,33.52,71500.0,18.9542,18.9655,18.9316,18.9373,71500.0
2008-09-05 10:00:00,33.52,33.6,33.46,33.58,113500.0,18.9373,18.9825,18.9034,18.9712,113500.0
2008-09-05 10:05:00,33.58,33.58,33.49,33.54,52200.0,18.9712,18.9712,18.9203,18.9486,52200.0
2008-09-05 10:10:00,33.54,33.55,33.44,33.46,51800.0,18.9486,18.9542,18.8921,18.9034,51800.0
2008-09-05 10:15:00,33.47,33.51,33.39,33.44,48200.0,18.9091,18.9316,18.8639,18.8921,48200.0
2008-09-05 10:20:00,33.44,33.5,33.34,33.34,68100.0,18.8921,18.926,18.8356,18.8356,68100.0
2008-09-05 10:25:00,33.35,33.41,33.33,33.33,58100.0,18.8413,18.8752,18.83,18.83,58100.0
2008-09-05 10:30:00,33.33,33.4,33.3,33.32,48300.0,18.83,18.8695,18.813,18.8243,48300.0
2008-09-05 10:35:00,33.33,33.4,33.33,33.33,37200.0,18.83,18.8695,18.83,18.83,37200.0
2008-09-05 10:40:00,33.34,33.38,33.3,33.38,32500.0,18.8356,18.8582,18.813,18.8582,32500.0
2008-09-05 10:45:00,33.39,33.4,33.25,33.25,37000.0,18.8639,18.8695,18.7848,18.7848,37000.0
2008-09-05 10:50:00,33.25,33.3,33.25,33.29,25700.0,18.7848,18.813,18.7848,18.8074,25700.0
2008-09-05 10:55:00,33.29,33.29,33.16,33.19,50500.0,18.8074,18.8074,18.7339,18.7509,50500.0
2008-09-05 11:00:00,33.18,33.22,33.14,33.16,37300.0,18.7452,18.7678,18.7226,18.7339,37300.0
2008-09-05 11:05:00,33.16,33.2,33.14,33.18,30100.0,18.7339,18.7565,18.7226,18.7452,30100.0
2008-09-05 11:10:00,33.17,33.17,33.08,33.15,36500.0,18.7396,18.7396,18.6887,18.7283,36500.0
2008-09-05 11:15:00,33.14,33.18,33.1,33.11,22400.0,18.7226,18.7452,18.7,18.7057,22400.0
2008-09-05 11:20:00,33.11,33.21,33.1,33.2,27400.0,18.7057,18.7622,18.7,18.7565,27400.0
2008-09-05 11:25:00,33.21,33.32,33.21,33.29,36900.0,18.7622,18.8243,18.7622,18.8074,36900.0
2008-09-05 11:30:00,33.29,33.3,33.23,33.24,29500.0,18.8074,18.813,18.7735,18.7791,29500.0
2008-09-05 11:35:00,33.25,33.3,33.23,33.28,23500.0,18.7848,18.813,18.7735,18.8017,23500.0
2008-09-05 11:40:00,33.28,33.35,33.27,33.32,45800.0,18.8017,18.8413,18.7961,18.8243,45800.0
2008-09-05 11:45:00,33.33,33.39,33.32,33.33,17300.0,18.83,18.8639,18.8243,18.83,17300.0
2008-09-05 11:50:00,33.33,33.42,33.31,33.37,39900.0,18.83,18.8808,18.8187,18.8526,39900.0
2008-09-05 11:55:00,33.38,33.44,33.37,33.4,44900.0,18.8582,18.8921,18.8526,18.8695,44900.0
2008-09-05 12:00:00,33.39,33.43,33.37,33.4,36300.0,18.8639,18.8865,18.8526,18.8695,36300.0
2008-09-05 12:05:00,33.4,33.41,33.33,33.37,27300.0,18.8695,18.8752,18.83,18.8526,27300.0
2008-09-05 12:10:00,33.38,33.39,33.3,33.33,32200.0,18.8582,18.8639,18.813,18.83,32200.0
2008-09-05 12:15:00,33.32,33.36,33.32,33.34,20200.0,18.8243,18.8469,18.8243,18.8356,20200.0
2008-09-05 12:20:00,33.35,33.39,33.31,33.37,21700.0,18.8413,18.8639,18.8187,18.8526,21700.0
2008-09-05 12:25:00,33.37,33.46,33.35,33.45,28000.0,18.8526,18.9034,18.8413,18.8978,28000.0
2008-09-05 12:30:00,33.45,33.51,33.4,33.41,45800.0,18.8978,18.9316,18.8695,18.8752,45800.0
2008-09-05 12:35:00,33.42,33.49,33.42,33.46,32500.0,18.8808,18.9203,18.8808,18.9034,32500.0
2008-09-05 12:40:00,33.45,33.45,33.35,33.4,20100.0,18.8978,18.8978,18.8413,18.8695,20100.0
2008-09-05 12:45:00,33.4,33.42,33.36,33.4,22200.0,18.8695,18.8808,18.8469,18.8695,22200.0
2008-09-05 12:50:00,33.4,33.44,33.33,33.4,17900.0,18.8695,18.8921,18.83,18.8695,17900.0
2008-09-05 12:55:00,33.39,33.4,33.31,33.39,23300.0,18.8639,18.8695,18.8187,18.8639,23300.0
2008-09-05 13:00:00,33.38,33.39,33.35,33.36,18300.0,18.8582,18.8639,18.8413,18.8469,18300.0
2008-09-05 13:05:00,33.36,33.46,33.36,33.42,47100.0,18.8469,18.9034,18.8469,18.8808,47100.0
2008-09-05 13:10:00,33.41,33.46,33.41,33.46,18800.0,18.8752,18.9034,18.8752,18.9034,18800.0
2008-09-05 13:15:00,33.46,33.48,33.37,33.38,44300.0,18.9034,18.9147,18.8526,18.8582,44300.0
2008-09-05 13:20:00,33.39,33.4,33.33,33.36,40600.0,18.8639,18.8695,18.83,18.8469,40600.0
2008-09-05 13:25:00,33.36,33.38,33.35,33.36,21200.0,18.8469,18.8582,18.8413,18.8469,21200.0
2008-09-05 13:30:00,33.36,33.46,33.36,33.43,31000.0,18.8469,18.9034,18.8469,18.8865,31000.0
2008-09-05 13:35:00,33.43,33.43,33.27,33.27,35600.0,18.8865,18.8865,18.7961,18.7961,35600.0
2008-09-05 13:40:00,33.28,33.35,33.28,33.33,22900.0,18.8017,18.8413,18.8017,18.83,22900.0
2008-09-05 13:45:00,33.33,33.33,33.27,33.29,12900.0,18.83,18.83,18.7961,18.8074,12900.0
2008-09-05 13:50:00,33.29,33.32,33.27,33.31,11700.0,18.8074,18.8243,18.7961,18.8187,11700.0
2008-09-05 13:55:00,33.32,33.39,33.32,33.39,21100.0,18.8243,18.8639,18.8243,18.8639,21100.0
2008-09-05 14:00:00,33.39,33.39,33.27,33.34,26400.0,18.8639,18.8639,18.7961,18.8356,26400.0
2008-09-05 14:05:00,33.34,33.38,33.33,33.38,17800.0,18.8356,18.8582,18.83,18.8582,17800.0
2008-09-05 14:10:00,33.37,33.42,33.31,33.41,34800.0,18.8526,18.8808,18.8187,18.8752,34800.0
2008-09-05 14:15:00,33.4,33.44,33.36,33.44,46500.0,18.8695,18.8921,18.8469,18.8921,46500.0
2008-09-05 14:20:00,33.44,33.46,33.4,33.41,59300.0,18.8921,18.9034,18.8695,18.8752,59300.0
2008-09-05 14:25:00,33.41,33.45,33.38,33.41,22500.0,18.8752,18.8978,18.8582,18.8752,22500.0
2008-09-05 14:30:00,33.41,33.42,33.34,33.38,23400.0,18.8752,18.8808,18.8356,18.8582,23400.0
2008-09-05 14:35:00,33.37,33.45,33.36,33.41,20500.0,18.8526,18.8978,18.8469,18.8752,20500.0
2008-09-05 14:40:00,33.4,33.46,33.39,33.45,17200.0,18.8695,18.9034,18.8639,18.8978,17200.0
2008-09-05 14:45:00,33.46,33.46,33.41,33.45,34200.0,18.9034,18.9034,18.8752,18.8978,34200.0
2008-09-05 14:50:00,33.45,33.48,33.41,33.45,28400.0,18.8978,18.9147,18.8752,18.8978,28400.0
2008-09-05 14:55:00,33.46,33.52,33.43,33.43,87000.0,18.9034,18.9373,18.8865,18.8865,87000.0
2008-09-05 15:00:00,33.43,33.54,33.42,33.49,157200.0,18.8865,18.9486,18.8808,18.9203,157200.0
2008-09-05 15:05:00,33.5,33.5,33.42,33.44,64300.0,18.926,18.926,18.8808,18.8921,64300.0
2008-09-05 15:10:00,33.43,33.43,33.37,33.38,32600.0,18.8865,18.8865,18.8526,18.8582,32600.0
2008-09-05 15:15:00,33.38,33.47,33.38,33.45,31700.0,18.8582,18.9091,18.8582,18.8978,31700.0
2008-09-05 15:20:00,33.45,33.45,33.32,33.35,63400.0,18.8978,18.8978,18.8243,18.8413,63400.0
2008-09-05 15:25:00,33.36,33.4,33.33,33.4,93500.0,18.8469,18.8695,18.83,18.8695,93500.0
2008-09-05 15:30:00,33.39,33.41,33.38,33.39,84000.0,18.8639,18.8752,18.8582,18.8639,84000.0
2008-09-05 15:35:00,33.4,33.44,33.39,33.43,95600.0,18.8695,18.8921,18.8639,18.8865,95600.0
2008-09-05 15:40:00,33.43,33.44,33.38,33.43,112700.0,18.8865,18.8921,18.8582,18.8865,112700.0
2008-09-05 15:45:00,33.43,33.45,33.41,33.43,106800.0,18.8865,18.8978,18.8752,18.8865,106800.0
2008-09-05 15:50:00,33.42,33.45,33.41,33.44,189300.0,18.8808,18.8978,18.8752,18.8921,189300.0
2008-09-05 15:55:00,33.43,33.43,33.31,33.31,218100.0,18.8865,18.8865,18.8187,18.8187,218100.0
2008-09-08 09:30:00,33.6,33.97,33.5,33.54,76400.0,18.9825,19.1915,18.926,18.9486,76400.0
2008-09-08 09:35:00,33.52,33.75,33.41,33.72,72100.0,18.9373,19.0672,18.8752,19.0503,72100.0
2008-09-08 09:40:00,33.75,33.86,33.7,33.8,63700.0,19.0672,19.1294,19.039,19.0955,63700.0
2008-09-08 09:45:00,33.82,33.9,33.73,33.86,54200.0,19.1068,19.152,19.0559,19.1294,54200.0
2008-09-08 09:50:00,33.86,33.9,33.78,33.83,63900.0,19.1294,19.152,19.0842,19.1124,63900.0
2008-09-08 09:55:00,33.81,33.94,33.77,33.8,49900.0,19.1011,19.1746,19.0785,19.0955,49900.0
2008-09-08 10:00:00,33.81,33.84,33.67,33.82,67400.0,19.1011,19.1181,19.022,19.1068,67400.0
2008-09-08 10:05:00,33.83,34.05,33.78,34.03,73400.0,19.1124,19.2367,19.0842,19.2254,73400.0
2008-09-08 10:10:00,34.04,34.07,33.94,33.98,67200.0,19.2311,19.248,19.1746,19.1972,67200.0
2008-09-08 10:15:00,33.98,34.0,33.91,34.0,47400.0,19.1972,19.2085,19.1576,19.2085,47400.0
2008-09-08 10:20:00,33.99,34.07,33.98,34.05,57800.0,19.2028,19.248,19.1972,19.2367,57800.0
2008-09-08 10:25:00,34.04,34.08,33.99,34.03,29600.0,19.2311,19.2537,19.2028,19.2254,29600.0
2008-09-08 10:30:00,34.04,34.09,34.01,34.04,42600.0,19.2311,19.2593,19.2141,19.2311,42600.0
2008-09-08 10:35:00,34.04,34.15,33.99,34.13,41500.0,19.2311,19.2932,19.2028,19.2819,41500.0
2008-09-08 10:40:00,34.13,34.21,34.12,34.14,58700.0,19.2819,19.3271,19.2763,19.2876,58700.0
2008-09-08 10:45:00,34.14,34.24,34.11,34.18,38000.0,19.2876,19.3441,19.2706,19.3102,38000.0
2008-09-08 10:50:00,34.19,34.19,33.91,33.93,60700.0,19.3158,19.3158,19.1576,19.1689,60700.0
2008-09-08 10:55:00,33.94,34.03,33.82,33.82,30800.0,19.1746,19.2254,19.1068,19.1068,30800.0
2008-09-08 11:00:00,33.8,33.91,33.59,33.88,84800.0,19.0955,19.1576,18.9768,19.1407,84800.0
2008-09-08 11:05:00,33.88,34.0,33.86,33.88,31600.0,19.1407,19.2085,19.1294,19.1407,31600.0
2008-09-08 11:10:00,33.88,34.0,33.88,34.0,29600.0,19.1407,19.2085,19.1407,19.2085,29600.0
2008-09-08 11:15:00,33.99,33.99,33.87,33.89,19400.0,19.2028,19.2028,19.135,19.1463,19400.0
2008-09-08 11:20:00,33.89,33.97,33.89,33.93,17000.0,19.1463,19.1915,19.1463,19.1689,17000.0
2008-09-08 11:25:00,33.94,33.96,33.81,33.81,20700.0,19.1746,19.1859,19.1011,19.1011,20700.0
2008-09-08 11:30:00,33.84,33.94,33.84,33.9,24400.0,19.1181,19.1746,19.1181,19.152,24400.0
2008-09-08 11:35:00,33.92,34.03,33.88,33.99,29900.0,19.1633,19.2254,19.1407,19.2028,29900.0
2008-09-08 11:40:00,33.99,34.02,33.85,33.9,43100.0,19.2028,19.2198,19.1237,19.152,43100.0
2008-09-08 11:45:00,33.92,33.97,33.86,33.91,41600.0,19.1633,19.1915,19.1294,19.1576,41600.0
2008-09-08 11:50:00,33.92,34.0,33.88,33.9,33100.0,19.1633,19.2085,19.1407,19.152,33100.0
2008-09-08 11:55:00,33.89,33.92,33.8,33.82,76200.0,19.1463,19.1633,19.0955,19.1068,76200.0
2008-09-08 12:00:00,33.82,33.85,33.73,33.73,107900.0,19.1068,19.1237,19.0559,19.0559,107900.0
2008-09-08 12:05:00,33.74,33.76,33.68,33.71,53900.0,19.0616,19.0729,19.0277,19.0446,53900.0
2008-09-08 12:10:00,33.71,33.79,33.68,33.78,57600.0,19.0446,19.0898,19.0277,19.0842,57600.0
2008-09-08 12:15:00,33.79,33.91,33.78,33.89,46300.0,19.0898,19.1576,19.0842,19.1463,46300.0
2008-09-08 12:20:00,33.89,33.89,33.68,33.75,141100.0,19.1463,19.1463,19.0277,19.0672,141100.0
2008-09-08 12:25:00,33.74,33.83,33.74,33.78,23700.0,19.0616,19.1124,19.0616,19.0842,23700.0
2008-09-08 12:30:00,33.8,33.89,33.78,33.86,87300.0,19.0955,19.1463,19.0842,19.1294,87300.0
2008-09-08 12:35:00,33.85,33.86,33.79,33.83,23400.0,19.1237,19.1294,19.0898,19.1124,23400.0
2008-09-08 12:40:00,33.83,33.86,33.76,33.77,49200.0,19.1124,19.1294,19.0729,19.0785,49200.0
2008-09-08 12:45:00,33.76,33.85,33.76,33.77,34900.0,19.0729,19.1237,19.0729,19.0785,34900.0
2008-09-08 12:50:00,33.76,33.8,33.73,33.8,29700.0,19.0729,19.0955,19.0559,19.0955,29700.0
2008-09-08 12:55:00,33.8,33.8,33.72,33.72,79500.0,19.0955,19.0955,19.0503,19.0503,79500.0
2008-09-08 13:00:00,33.73,33.76,33.62,33.63,70800.0,19.0559,19.0729,18.9938,18.9994,70800.0
2008-09-08 13:05:00,33.64,33.66,33.53,33.53,59600.0,19.0051,19.0164,18.9429,18.9429,59600.0
2008-09-08 13:10:00,33.53,33.67,33.53,33.66,37900.0,18.9429,19.022,18.9429,19.0164,37900.0
2008-09-08 13:15:00,33.65,33.65,33.58,33.64,31600.0,19.0107,19.0107,18.9712,19.0051,31600.0
2008-09-08 13:20:00,33.64,33.66,33.6,33.63,37700.0,19.0051,19.0164,18.9825,18.9994,37700.0
2008-09-08 13:25:00,33.62,33.67,33.59,33.63,45600.0,18.9938,19.022,18.9768,18.9994,45600.0
2008-09-08 13:30:00,33.64,33.64,33.55,33.6,29000.0,19.0051,19.0051,18.9542,18.9825,29000.0
2008-09-08 13:35:00,33.59,33.67,33.56,33.57,25700.0,18.9768,19.022,18.9599,18.9655,25700.0
2008-09-08 13:40:00,33.56,33.6,33.52,33.59,32800.0,18.9599,18.9825,18.9373,18.9768,32800.0
2008-09-08 13:45:00,33.58,33.63,33.58,33.59,22000.0,18.9712,18.9994,18.9712,18.9768,22000.0
2008-09-08 13:50:00,33.58,33.59,33.5,33.53,45500.0,18.9712,18.9768,18.926,18.9429,45500.0
2008-09-08 13:55:00,33.52,33.59,33.47,33.49,41700.0,18.9373,18.9768,18.9091,18.9203,41700.0
2008-09-08 14:00:00,33.48,33.63,33.46,33.63,53000.0,18.9147,18.9994,18.9034,18.9994,53000.0
2008-09-08 14:05:00,33.63,33.68,33.59,33.66,39300.0,18.9994,19.0277,18.9768,19.0164,39300.0
2008-09-08 14:10:00,33.66,33.71,33.59,33.71,55100.0,19.0164,19.0446,18.9768,19.0446,55100.0
2008-09-08 14:15:00,33.71,33.72,33.66,33.68,34000.0,19.0446,19.0503,19.0164,19.0277,34000.0
2008-09-08 14:20:00,33.68,33.73,33.64,33.7,83100.0,19.0277,19.0559,19.0051,19.039,83100.0
2008-09-08 14:25:00,33.7,33.71,33.65,33.71,51300.0,19.039,19.0446,19.0107,19.0446,51300.0
2008-09-08 14:30:00,33.72,33.75,33.66,33.7,60400.0,19.0503,19.0672,19.0164,19.039,60400.0
2008-09-08 14:35:00,33.7,33.77,33.7,33.74,89900.0,19.039,19.0785,19.039,19.0616,89900.0
2008-09-08 14:40:00,33.72,33.75,33.69,33.74,24900.0,19.0503,19.0672,19.0333,19.0616,24900.0
2008-09-08 14:45:00,33.75,33.78,33.66,33.68,71500.0,19.0672,19.0842,19.0164,19.0277,71500.0
2008-09-08 14:50:00,33.68,33.75,33.67,33.74,21000.0,19.0277,19.0672,19.022,19.0616,21000.0
2008-09-08 14:55:00,33.75,33.75,33.66,33.7,54300.0,19.0672,19.0672,19.0164,19.039,54300.0
2008-09-08 15:00:00,33.7,33.72,33.66,33.69,40400.0,19.039,19.0503,19.0164,19.0333,40400.0
2008-09-08 15:05:00,33.67,33.68,33.57,33.6,78300.0,19.022,19.0277,18.9655,18.9825,78300.0
2008-09-08 15:10:00,33.59,33.73,33.56,33.73,69900.0,18.9768,19.0559,18.9599,19.0559,69900.0
2008-09-08 15:15:00,33.72,33.76,33.69,33.72,70200.0,19.0503,19.0729,19.0333,19.0503,70200.0
2008-09-08 15:20:00,33.73,33.82,33.72,33.76,122300.0,19.0559,19.1068,19.0503,19.0729,122300.0
2008-09-08 15:25:00,33.77,33.82,33.75,33.76,95200.0,19.0785,19.1068,19.0672,19.0729,95200.0
2008-09-08 15:30:00,33.77,33.85,33.75,33.84,172200.0,19.0785,19.1237,19.0672,19.1181,172200.0
2008-09-08 15:35:00,33.84,33.85,33.8,33.83,135000.0,19.1181,19.1237,19.0955,19.1124,135000.0
2008-09-08 15:40:00,33.83,33.85,33.73,33.79,172100.0,19.1124,19.1237,19.0559,19.0898,172100.0
2008-09-08 15:45:00,33.79,33.81,33.75,33.76,256300.0,19.0898,19.1011,19.0672,19.0729,256300.0
2008-09-08 15:50:00,33.76,33.81,33.74,33.76,131500.0,19.0729,19.1011,19.0616,19.0729,131500.0
2008-09-08 15:55:00,33.75,33.81,33.75,33.75,188700.0,19.0672,19.1011,19.0672,19.0672,188700.0
2008-09-09 09:30:00,34.0,34.24,33.78,33.84,57800.0,19.2085,19.3441,19.0842,19.1181,57800.0
2008-09-09 09:35:00,33.84,33.89,33.76,33.88,34000.0,19.1181,19.1463,19.0729,19.1407,34000.0
2008-09-09 09:40:00,33.91,34.14,33.88,34.13,68100.0,19.1576,19.2876,19.1407,19.2819,68100.0
2008-09-09 09:45:00,34.13,34.15,34.06,34.1,61000.0,19.2819,19.2932,19.2424,19.265,61000.0
2008-09-09 09:50:00,34.1,34.15,34.09,34.11,25900.0,19.265,19.2932,19.2593,19.2706,25900.0
2008-09-09 09:55:00,34.11,34.13,34.05,34.07,28700.0,19.2706,19.2819,19.2367,19.248,28700.0
2008-09-09 10:00:00,34.05,34.07,33.99,34.01,50600.0,19.2367,19.248,19.2028,19.2141,50600.0
2008-09-09 10:05:00,34.01,34.07,33.99,34.05,23300.0,19.2141,19.248,19.2028,19.2367,23300.0
2008-09-09 10:10:00,34.03,34.06,33.99,34.05,37100.0,19.2254,19.2424,19.2028,19.2367,37100.0
2008-09-09 10:15:00,34.05,34.06,33.99,33.99,22500.0,19.2367,19.2424,19.2028,19.2028,22500.0
2008-09-09 10:20:00,34.0,34.1,34.0,34.09,34500.0,19.2085,19.265,19.2085,19.2593,34500.0
2008-09-09 10:25:00,34.08,34.1,33.97,33.97,36100.0,19.2537,19.265,19.1915,19.1915,36100.0
2008-09-09 10:30:00,33.97,33.97,33.88,33.92,28600.0,19.1915,19.1915,19.1407,19.1633,28600.0
2008-09-09 10:35:00,33.92,33.93,33.86,33.91,18000.0,19.1633,19.1689,19.1294,19.1576,18000.0
2008-09-09 10:40:00,33.91,33.96,33.9,33.93,36100.0,19.1576,19.1859,19.152,19.1689,36100.0
2008-09-09 10:45:00,33.91,33.92,33.77,33.79,37000.0,19.1576,19.1633,19.0785,19.0898,37000.0
2008-09-09 10:50:00,33.8,33.8,33.68,33.72,64000.0,19.0955,19.0955,19.0277,19.0503,64000.0
2008-09-09 10:55:00,33.74,33.76,33.63,33.71,73800.0,19.0616,19.0729,18.9994,19.0446,73800.0
2008-09-09 11:00:00,33.7,33.74,33.68,33.72,24200.0,19.039,19.0616,19.0277,19.0503,24200.0
2008-09-09 11:05:00,33.72,33.73,33.66,33.71,14300.0,19.0503,19.0559,19.0164,19.0446,14300.0
2008-09-09 11:10:00,33.7,33.71,33.6,33.62,53100.0,19.039,19.0446,18.9825,18.9938,53100.0
2008-09-09 11:15:00,33.62,33.63,33.57,33.6,30700.0,18.9938,18.9994,18.9655,18.9825,30700.0
2008-09-09 11:20:00,33.6,33.64,33.6,33.62,29000.0,18.9825,19.0051,18.9825,18.9938,29000.0
2008-09-09 11:25:00,33.63,33.67,33.61,33.65,22800.0,18.9994,19.022,18.9881,19.0107,22800.0
2008-09-09 11:30:00,33.66,33.66,33.59,33.63,18600.0,19.0164,19.0164,18.9768,18.9994,18600.0
2008-09-09 11:35:00,33.64,33.71,33.62,33.66,24000.0,19.0051,19.0446,18.9938,19.0164,24000.0
2008-09-09 11:40:00,33.66,33.66,33.61,33.63,8300.0,19.0164,19.0164,18.9881,18.9994,8300.0
2008-09-09 11:45:00,33.63,33.66,33.62,33.65,22900.0,18.9994,19.0164,18.9938,19.0107,22900.0
2008-09-09 11:50:00,33.67,33.69,33.62,33.69,17600.0,19.022,19.0333,18.9938,19.0333,17600.0
2008-09-09 11:55:00,33.67,33.69,33.59,33.59,18900.0,19.022,19.0333,18.9768,18.9768,18900.0
2008-09-09 12:00:00,33.59,33.59,33.48,33.52,30500.0,18.9768,18.9768,18.9147,18.9373,30500.0
2008-09-09 12:05:00,33.52,33.52,33.48,33.49,22700.0,18.9373,18.9373,18.9147,18.9203,22700.0
2008-09-09 12:10:00,33.5,33.53,33.43,33.46,84600.0,18.926,18.9429,18.8865,18.9034,84600.0
2008-09-09 12:15:00,33.46,33.52,33.45,33.5,20500.0,18.9034,18.9373,18.8978,18.926,20500.0
2008-09-09 12:20:00,33.51,33.59,33.51,33.58,23500.0,18.9316,18.9768,18.9316,18.9712,23500.0
2008-09-09 12:25:00,33.57,33.62,33.54,33.54,24100.0,18.9655,18.9938,18.9486,18.9486,24100.0
2008-09-09 12:30:00,33.54,33.57,33.48,33.53,29100.0,18.9486,18.9655,18.9147,18.9429,29100.0
2008-09-09 12:35:00,33.54,33.6,33.53,33.56,15400.0,18.9486,18.9825,18.9429,18.9599,15400.0
2008-09-09 12:40:00,33.55,33.56,33.47,33.55,34100.0,18.9542,18.9599,18.9091,18.9542,34100.0
2008-09-09 12:45:00,33.58,33.61,33.56,33.57,25100.0,18.9712,18.9881,18.9599,18.9655,25100.0
2008-09-09 12:50:00,33.58,33.58,33.54,33.55,23800.0,18.9712,18.9712,18.9486,18.9542,23800.0
2008-09-09 12:55:00,33.54,33.58,33.53,33.56,19600.0,18.9486,18.9712,18.9429,18.9599,19600.0
2008-09-09 13:00:00,33.56,33.61,33.52,33.61,22900.0,18.9599,18.9881,18.9373,18.9881,22900.0
2008-09-09 13:05:00,33.6,33.67,33.59,33.62,45000.0,18.9825,19.022,18.9768,18.9938,45000.0
2008-09-09 13:10:00,33.62,33.64,33.56,33.62,44200.0,18.9938,19.0051,18.9599,18.9938,44200.0
2008-09-09 13:15:00,33.6,33.63,33.59,33.61,19300.0,18.9825,18.9994,18.9768,18.9881,19300.0
2008-09-09 13:20:00,33.62,33.64,33.58,33.62,35500.0,18.9938,19.0051,18.9712,18.9938,35500.0
2008-09-09 13:25:00,33.61,33.61,33.41,33.42,58800.0,18.9881,18.9881,18.8752,18.8808,58800.0
2008-09-09 13:30:00,33.43,33.44,33.35,33.42,64200.0,18.8865,18.8921,18.8413,18.8808,64200.0
2008-09-09 13:35:00,33.4,33.44,33.38,33.44,27300.0,18.8695,18.8921,18.8582,18.8921,27300.0
2008-09-09 13:40:00,33.43,33.44,33.36,33.41,49900.0,18.8865,18.8921,18.8469,18.8752,49900.0
2008-09-09 13:45:00,33.41,33.43,33.29,33.3,43400.0,18.8752,18.8865,18.8074,18.813,43400.0
2008-09-09 13:50:00,33.3,33.38,33.3,33.37,35900.0,18.813,18.8582,18.813,18.8526,35900.0
2008-09-09 13:55:00,33.37,33.39,33.27,33.27,85400.0,18.8526,18.8639,18.7961,18.7961,85400.0
2008-09-09 14:00:00,33.28,33.29,33.2,33.28,98800.0,18.8017,18.8074,18.7565,18.8017,98800.0
2008-09-09 14:05:00,33.27,33.28,33.2,33.24,70100.0,18.7961,18.8017,18.7565,18.7791,70100.0
2008-09-09 14:10:00,33.24,33.27,33.19,33.25,44800.0,18.7791,18.7961,18.7509,18.7848,44800.0
2008-09-09 14:15:00,33.25,33.28,33.18,33.21,31800.0,18.7848,18.8017,18.7452,18.7622,31800.0
2008-09-09 14:20:00,33.21,33.3,33.2,33.25,69700.0,18.7622,18.813,18.7565,18.7848,69700.0
2008-09-09 14:25:00,33.25,33.33,33.25,33.26,74700.0,18.7848,18.83,18.7848,18.7904,74700.0
2008-09-09 14:30:00,33.28,33.28,33.19,33.2,52200.0,18.8017,18.8017,18.7509,18.7565,52200.0
2008-09-09 14:35:00,33.19,33.29,33.17,33.26,62300.0,18.7509,18.8074,18.7396,18.7904,62300.0
2008-09-09 14:40:00,33.26,33.28,33.19,33.2,90100.0,18.7904,18.8017,18.7509,18.7565,90100.0
2008-09-09 14:45:00,33.2,33.27,33.13,33.26,69700.0,18.7565,18.7961,18.717,18.7904,69700.0
2008-09-09 14:50:00,33.27,33.28,33.19,33.19,52800.0,18.7961,18.8017,18.7509,18.7509,52800.0
2008-09-09 14:55:00,33.19,33.21,33.15,33.18,60700.0,18.7509,18.7622,18.7283,18.7452,60700.0
2008-09-09 15:00:00,33.17,33.17,33.06,33.08,125300.0,18.7396,18.7396,18.6774,18.6887,125300.0
2008-09-09 15:05:00,33.06,33.12,33.05,33.1,80400.0,18.6774,18.7113,18.6718,18.7,80400.0
2008-09-09 15:10:00,33.1,33.11,33.05,33.07,88600.0,18.7,18.7057,18.6718,18.6831,88600.0
2008-09-09 15:15:00,33.08,33.08,32.92,32.92,224800.0,18.6887,18.6887,18.5983,18.5983,224800.0
2008-09-09 15:20:00,32.93,33.05,32.93,33.03,139100.0,18.604,18.6718,18.604,18.6605,139100.0
2008-09-09 15:25:00,33.03,33.11,33.02,33.11,100400.0,18.6605,18.7057,18.6548,18.7057,100400.0
2008-09-09 15:30:00,33.1,33.17,33.1,33.13,105600.0,18.7,18.7396,18.7,18.717,105600.0
2008-09-09 15:35:00,33.13,33.14,33.08,33.11,74000.0,18.717,18.7226,18.6887,18.7057,74000.0
2008-09-09 15:40:00,33.12,33.13,33.03,33.05,110500.0,18.7113,18.717,18.6605,18.6718,110500.0
2008-09-09 15:45:00,33.05,33.08,32.97,32.97,91600.0,18.6718,18.6887,18.6266,18.6266,91600.0
2008-09-09 15:50:00,32.96,33.02,32.93,33.0,145200.0,18.6209,18.6548,18.604,18.6435,145200.0
2008-09-09 15:55:00,33.0,33.02,32.93,32.95,236000.0,18.6435,18.6548,18.604,18.6153,236000.0
2008-09-10 09:30:00,33.16,33.29,33.0,33.04,39600.0,18.7339,18.8074,18.6435,18.6661,39600.0
2008-09-10 09:35:00,33.04,33.08,32.99,33.03,17700.0,18.6661,18.6887,18.6379,18.6605,17700.0
2008-09-10 09:40:00,33.02,33.2,32.95,33.13,29700.0,18.6548,18.7565,18.6153,18.717,29700.0
2008-09-10 09:45:00,33.11,33.18,33.06,33.15,25800.0,18.7057,18.7452,18.6774,18.7283,25800.0
2008-09-10 09:50:00,33.16,33.16,33.06,33.08,22400.0,18.7339,18.7339,18.6774,18.6887,22400.0
2008-09-10 09:55:00,33.09,33.1,32.98,32.98,19400.0,18.6944,18.7,18.6322,18.6322,19400.0
2008-09-10 10:00:00,32.98,33.11,32.98,33.06,27400.0,18.6322,18.7057,18.6322,18.6774,27400.0
2008-09-10 10:05:00,33.08,33.09,32.98,33.0,23600.0,18.6887,18.6944,18.6322,18.6435,23600.0
2008-09-10 10:10:00,33.0,33.01,32.9,32.93,25500.0,18.6435,18.6492,18.587,18.604,25500.0
2008-09-10 10:15:00,32.93,32.96,32.89,32.95,17900.0,18.604,18.6209,18.5814,18.6153,17900.0
2008-09-10 10:20:00,32.94,32.98,32.89,32.95,18700.0,18.6096,18.6322,18.5814,18.6153,18700.0
2008-09-10 10:25:00,32.95,32.99,32.92,32.98,14100.0,18.6153,18.6379,18.5983,18.6322,14100.0
2008-09-10 10:30:00,32.97,33.04,32.97,32.97,14200.0,18.6266,18.6661,18.6266,18.6266,14200.0
2008-09-10 10:35:00,32.97,33.06,32.89,32.99,47400.0,18.6266,18.6774,18.5814,18.6379,47400.0
2008-09-10 10:40:00,32.99,33.02,32.98,32.98,17100.0,18.6379,18.6548,18.6322,18.6322,17100.0
2008-09-10 10:45:00,32.98,33.02,32.85,32.91,23500.0,18.6322,18.6548,18.5588,18.5927,23500.0
2008-09-10 10:50:00,32.92,32.99,32.9,32.97,19200.0,18.5983,18.6379,18.587,18.6266,19200.0
2008-09-10 10:55:00,32.97,32.98,32.91,32.95,20100.0,18.6266,18.6322,18.5927,18.6153,20100.0
2008-09-10 11:00:00,32.95,33.04,32.89,33.01,35900.0,18.6153,18.6661,18.5814,18.6492,35900.0
2008-09-10 11:05:00,33.01,33.07,32.98,33.05,20300.0,18.6492,18.6831,18.6322,18.6718,20300.0
2008-09-10 11:10:00,33.02,33.04,32.96,33.01,12300.0,18.6548,18.6661,18.6209,18.6492,12300.0
2008-09-10 11:15:00,33.02,33.11,33.01,33.11,20500.0,18.6548,18.7057,18.6492,18.7057,20500.0
2008-09-10 11:20:00,33.1,33.14,33.06,33.12,30800.0,18.7,18.7226,18.6774,18.7113,30800.0
2008-09-10 11:25:00,33.11,33.12,33.03,33.1,28100.0,18.7057,18.7113,18.6605,18.7,28100.0
2008-09-10 11:30:00,33.1,33.25,33.08,33.22,39400.0,18.7,18.7848,18.6887,18.7678,39400.0
2008-09-10 11:35:00,33.22,33.23,33.16,33.17,19200.0,18.7678,18.7735,18.7339,18.7396,19200.0
2008-09-10 11:40:00,33.17,33.27,33.13,33.24,20900.0,18.7396,18.7961,18.717,18.7791,20900.0
2008-09-10 11:45:00,33.23,33.27,33.19,33.27,15700.0,18.7735,18.7961,18.7509,18.7961,15700.0
2008-09-10 11:50:00,33.28,33.29,33.2,33.2,14000.0,18.8017,18.8074,18.7565,18.7565,14000.0
2008-09-10 11:55:00,33.19,33.21,33.16,33.17,10100.0,18.7509,18.7622,18.7339,18.7396,10100.0
2008-09-10 12:00:00,33.17,33.19,33.13,33.17,15700.0,18.7396,18.7509,18.717,18.7396,15700.0
2008-09-10 12:05:00,33.16,33.28,33.16,33.24,26000.0,18.7339,18.8017,18.7339,18.7791,26000.0
2008-09-10 12:10:00,33.24,33.28,33.21,33.21,16400.0,18.7791,18.8017,18.7622,18.7622,16400.0
2008-09-10 12:15:00,33.2,33.28,33.2,33.26,12700.0,18.7565,18.8017,18.7565,18.7904,12700.0
2008-09-10 12:20:00,33.26,33.31,33.24,33.24,35700.0,18.7904,18.8187,18.7791,18.7791,35700.0
2008-09-10 12:25:00,33.24,33.25,33.2,33.24,16000.0,18.7791,18.7848,18.7565,18.7791,16000.0
2008-09-10 12:30:00,33.23,33.3,33.23,33.28,22900.0,18.7735,18.813,18.7735,18.8017,22900.0
2008-09-10 12:35:00,33.28,33.32,33.27,33.3,44900.0,18.8017,18.8243,18.7961,18.813,44900.0
2008-09-10 12:40:00,33.31,33.35,33.26,33.26,30300.0,18.8187,18.8413,18.7904,18.7904,30300.0
2008-09-10 12:45:00,33.27,33.3,33.25,33.27,25000.0,18.7961,18.813,18.7848,18.7961,25000.0
2008-09-10 12:50:00,33.28,33.3,33.25,33.28,12500.0,18.8017,18.813,18.7848,18.8017,12500.0
2008-09-10 12:55:00,33.28,33.28,33.23,33.24,11900.0,18.8017,18.8017,18.7735,18.7791,11900.0
2008-09-10 13:00:00,33.24,33.3,33.23,33.28,18700.0,18.7791,18.813,18.7735,18.8017,18700.0
2008-09-10 13:05:00,33.28,33.3,33.18,33.18,19200.0,18.8017,18.813,18.7452,18.7452,19200.0
2008-09-10 13:10:00,33.19,33.24,33.18,33.21,27200.0,18.7509,18.7791,18.7452,18.7622,27200.0
2008-09-10 13:15:00,33.2,33.29,33.2,33.26,22400.0,18.7565,18.8074,18.7565,18.7904,22400.0
2008-09-10 13:20:00,33.26,33.31,33.23,33.27,30300.0,18.7904,18.8187,18.7735,18.7961,30300.0
2008-09-10 13:25:00,33.26,33.28,33.21,33.21,23600.0,18.7904,18.8017,18.7622,18.7622,23600.0
2008-09-10 13:30:00,33.21,33.23,33.2,33.22,21000.0,18.7622,18.7735,18.7565,18.7678,21000.0
2008-09-10 13:35:00,33.22,33.32,33.2,33.28,30500.0,18.7678,18.8243,18.7565,18.8017,30500.0
2008-09-10 13:40:00,33.29,33.32,33.25,33.27,70300.0,18.8074,18.8243,18.7848,18.7961,70300.0
2008-09-10 13:45:00,33.27,33.3,33.22,33.26,32200.0,18.7961,18.813,18.7678,18.7904,32200.0
2008-09-10 13:50:00,33.26,33.29,33.23,33.28,33300.0,18.7904,18.8074,18.7735,18.8017,33300.0
2008-09-10 13:55:00,33.27,33.3,33.21,33.21,18500.0,18.7961,18.813,18.7622,18.7622,18500.0
2008-09-10 14:00:00,33.21,33.27,33.21,33.24,29200.0,18.7622,18.7961,18.7622,18.7791,29200.0
2008-09-10 14:05:00,33.21,33.32,33.2,33.32,18500.0,18.7622,18.8243,18.7565,18.8243,18500.0
2008-09-10 14:10:00,33.31,33.32,33.28,33.3,50700.0,18.8187,18.8243,18.8017,18.813,50700.0
2008-09-10 14:15:00,33.3,33.42,33.29,33.39,89400.0,18.813,18.8808,18.8074,18.8639,89400.0
2008-09-10 14:20:00,33.39,33.4,33.33,33.35,36700.0,18.8639,18.8695,18.83,18.8413,36700.0
2008-09-10 14:25:00,33.37,33.44,33.35,33.43,52400.0,18.8526,18.8921,18.8413,18.8865,52400.0
2008-09-10 14:30:00,33.42,33.48,33.38,33.46,45200.0,18.8808,18.9147,18.8582,18.9034,45200.0
2008-09-10 14:35:00,33.46,33.48,33.39,33.43,34000.0,18.9034,18.9147,18.8639,18.8865,34000.0
2008-09-10 14:40:00,33.44,33.44,33.38,33.4,22100.0,18.8921,18.8921,18.8582,18.8695,22100.0
2008-09-10 14:45:00,33.4,33.41,33.36,33.38,16500.0,18.8695,18.8752,18.8469,18.8582,16500.0
2008-09-10 14:50:00,33.38,33.38,33.26,33.27,25300.0,18.8582,18.8582,18.7904,18.7961,25300.0
2008-09-10 14:55:00,33.28,33.28,33.22,33.28,33000.0,18.8017,18.8017,18.7678,18.8017,33000.0
2008-09-10 15:00:00,33.28,33.33,33.26,33.28,31900.0,18.8017,18.83,18.7904,18.8017,31900.0
2008-09-10 15:05:00,33.28,33.34,33.26,33.27,55700.0,18.8017,18.8356,18.7904,18.7961,55700.0
2008-09-10 15:10:00,33.27,33.29,33.21,33.28,34500.0,18.7961,18.8074,18.7622,18.8017,34500.0
2008-09-10 15:15:00,33.28,33.39,33.28,33.36,54500.0,18.8017,18.8639,18.8017,18.8469,54500.0
2008-09-10 15:20:00,33.35,33.35,33.25,33.27,92000.0,18.8413,18.8413,18.7848,18.7961,92000.0
2008-09-10 15:25:00,33.27,33.28,33.2,33.23,93300.0,18.7961,18.8017,18.7565,18.7735,93300.0
2008-09-10 15:30:00,33.24,33.3,33.21,33.26,62500.0,18.7791,18.813,18.7622,18.7904,62500.0
2008-09-10 15:35:00,33.25,33.25,33.1,33.1,73000.0,18.7848,18.7848,18.7,18.7,73000.0
2008-09-10 15:40:00,33.1,33.15,33.06,33.15,68000.0,18.7,18.7283,18.6774,18.7283,68000.0
2008-09-10 15:45:00,33.16,33.17,33.08,33.12,71600.0,18.7339,18.7396,18.6887,18.7113,71600.0
2008-09-10 15:50:00,33.12,33.17,33.1,33.12,109500.0,18.7113,18.7396,18.7,18.7113,109500.0
2008-09-10 15:55:00,33.12,33.12,33.04,33.09,146900.0,18.7113,18.7113,18.6661,18.6944,146900.0
2008-09-11 09:30:00,32.91,33.05,32.8,33.04,54400.0,18.5927,18.6718,18.5305,18.6661,54400.0
2008-09-11 09:35:00,33.01,33.08,32.75,32.8,32400.0,18.6492,18.6887,18.5023,18.5305,32400.0
2008-09-11 09:40:00,32.8,33.09,32.76,33.02,60700.0,18.5305,18.6944,18.5079,18.6548,60700.0
2008-09-11 09:45:00,33.01,33.18,32.99,33.18,51000.0,18.6492,18.7452,18.6379,18.7452,51000.0
2008-09-11 09:50:00,33.17,33.27,33.13,33.24,40100.0,18.7396,18.7961,18.717,18.7791,40100.0
2008-09-11 09:55:00,33.25,33.29,33.21,33.26,82100.0,18.7848,18.8074,18.7622,18.7904,82100.0
2008-09-11 10:00:00,33.25,33.45,33.25,33.3,50600.0,18.7848,18.8978,18.7848,18.813,50600.0
2008-09-11 10:05:00,33.3,33.39,33.22,33.39,20500.0,18.813,18.8639,18.7678,18.8639,20500.0
2008-09-11 10:10:00,33.38,33.49,33.31,33.47,38300.0,18.8582,18.9203,18.8187,18.9091,38300.0
2008-09-11 10:15:00,33.46,33.49,33.37,33.44,19500.0,18.9034,18.9203,18.8526,18.8921,19500.0
2008-09-11 10:20:00,33.44,33.5,33.4,33.46,26900.0,18.8921,18.926,18.8695,18.9034,26900.0
2008-09-11 10:25:00,33.48,33.49,33.38,33.45,28200.0,18.9147,18.9203,18.8582,18.8978,28200.0
2008-09-11 10:30:00,33.45,33.51,33.44,33.46,34900.0,18.8978,18.9316,18.8921,18.9034,34900.0
2008-09-11 10:35:00,33.46,33.54,33.46,33.52,27300.0,18.9034,18.9486,18.9034,18.9373,27300.0
2008-09-11 10:40:00,33.53,33.61,33.51,33.57,24400.0,18.9429,18.9881,18.9316,18.9655,24400.0
2008-09-11 10:45:00,33.55,33.61,33.47,33.53,22800.0,18.9542,18.9881,18.9091,18.9429,22800.0
2008-09-11 10:50:00,33.54,33.6,33.45,33.48,33000.0,18.9486,18.9825,18.8978,18.9147,33000.0
2008-09-11 10:55:00,33.47,33.54,33.45,33.52,27000.0,18.9091,18.9486,18.8978,18.9373,27000.0
2008-09-11 11:00:00,33.53,33.59,33.49,33.53,24300.0,18.9429,18.9768,18.9203,18.9429,24300.0
2008-09-11 11:05:00,33.53,33.6,33.44,33.44,29400.0,18.9429,18.9825,18.8921,18.8921,29400.0
2008-09-11 11:10:00,33.43,33.46,33.4,33.41,17200.0,18.8865,18.9034,18.8695,18.8752,17200.0
2008-09-11 11:15:00,33.41,33.44,33.31,33.32,21600.0,18.8752,18.8921,18.8187,18.8243,21600.0
2008-09-11 11:20:00,33.32,33.34,33.27,33.29,20100.0,18.8243,18.8356,18.7961,18.8074,20100.0
2008-09-11 11:25:00,33.27,33.34,33.26,33.33,9400.0,18.7961,18.8356,18.7904,18.83,9400.0
2008-09-11 11:30:00,33.33,33.47,33.32,33.46,82300.0,18.83,18.9091,18.8243,18.9034,82300.0
2008-09-11 11:35:00,33.47,33.53,33.43,33.49,33100.0,18.9091,18.9429,18.8865,18.9203,33100.0
2008-09-11 11:40:00,33.47,33.57,33.46,33.53,40100.0,18.9091,18.9655,18.9034,18.9429,40100.0
2008-09-11 11:45:00,33.53,33.54,33.47,33.51,77100.0,18.9429,18.9486,18.9091,18.9316,77100.0
2008-09-11 11:50:00,33.51,33.66,33.51,33.59,35900.0,18.9316,19.0164,18.9316,18.9768,35900.0
2008-09-11 11:55:00,33.61,33.63,33.5,33.59,18600.0,18.9881,18.9994,18.926,18.9768,18600.0
2008-09-11 12:00:00,33.59,33.78,33.56,33.57,52300.0,18.9768,19.0842,18.9599,18.9655,52300.0
2008-09-11 12:05:00,33.56,33.58,33.49,33.51,25700.0,18.9599,18.9712,18.9203,18.9316,25700.0
2008-09-11 12:10:00,33.5,33.5,33.46,33.48,11900.0,18.926,18.926,18.9034,18.9147,11900.0
2008-09-11 12:15:00,33.46,33.56,33.44,33.54,16400.0,18.9034,18.9599,18.8921,18.9486,16400.0
2008-09-11 12:20:00,33.53,33.55,33.5,33.52,12100.0,18.9429,18.9542,18.926,18.9373,12100.0
2008-09-11 12:25:00,33.51,33.56,33.49,33.55,19100.0,18.9316,18.9599,18.9203,18.9542,19100.0
2008-09-11 12:30:00,33.54,33.57,33.43,33.57,40200.0,18.9486,18.9655,18.8865,18.9655,40200.0
2008-09-11 12:35:00,33.58,33.59,33.42,33.46,50500.0,18.9712,18.9768,18.8808,18.9034,50500.0
2008-09-11 12:40:00,33.44,33.55,33.41,33.5,27900.0,18.8921,18.9542,18.8752,18.926,27900.0
2008-09-11 12:45:00,33.5,33.56,33.5,33.51,13800.0,18.926,18.9599,18.926,18.9316,13800.0
2008-09-11 12:50:00,33.52,33.59,33.51,33.57,30000.0,18.9373,18.9768,18.9316,18.9655,30000.0
2008-09-11 12:55:00,33.58,33.62,33.52,33.57,25900.0,18.9712,18.9938,18.9373,18.9655,25900.0
2008-09-11 13:00:00,33.57,33.61,33.51,33.56,17000.0,18.9655,18.9881,18.9316,18.9599,17000.0
2008-09-11 13:05:00,33.56,33.56,33.41,33.46,34800.0,18.9599,18.9599,18.8752,18.9034,34800.0
2008-09-11 13:10:00,33.46,33.47,33.38,33.4,26200.0,18.9034,18.9091,18.8582,18.8695,26200.0
2008-09-11 13:15:00,33.39,33.46,33.33,33.39,31500.0,18.8639,18.9034,18.83,18.8639,31500.0
2008-09-11 13:20:00,33.4,33.41,33.3,33.33,31300.0,18.8695,18.8752,18.813,18.83,31300.0
2008-09-11 13:25:00,33.33,33.45,33.3,33.43,22300.0,18.83,18.8978,18.813,18.8865,22300.0
2008-09-11 13:30:00,33.45,33.51,33.43,33.44,16600.0,18.8978,18.9316,18.8865,18.8921,16600.0
2008-09-11 13:35:00,33.43,33.55,33.43,33.53,8800.0,18.8865,18.9542,18.8865,18.9429,8800.0
2008-09-11 13:40:00,33.53,33.61,33.48,33.59,22100.0,18.9429,18.9881,18.9147,18.9768,22100.0
2008-09-11 13:45:00,33.59,33.59,33.48,33.5,10500.0,18.9768,18.9768,18.9147,18.926,10500.0
2008-09-11 13:50:00,33.52,33.66,33.5,33.66,25100.0,18.9373,19.0164,18.926,19.0164,25100.0
2008-09-11 13:55:00,33.65,33.65,33.51,33.53,32600.0,19.0107,19.0107,18.9316,18.9429,32600.0
2008-09-11 14:00:00,33.52,33.55,33.46,33.53,76700.0,18.9373,18.9542,18.9034,18.9429,76700.0
2008-09-11 14:05:00,33.54,33.64,33.53,33.6,38900.0,18.9486,19.0051,18.9429,18.9825,38900.0
2008-09-11 14:10:00,33.6,33.63,33.51,33.54,39300.0,18.9825,18.9994,18.9316,18.9486,39300.0
2008-09-11 14:15:00,33.53,33.66,33.51,33.59,76000.0,18.9429,19.0164,18.9316,18.9768,76000.0
2008-09-11 14:20:00,33.6,33.66,33.58,33.59,48700.0,18.9825,19.0164,18.9712,18.9768,48700.0
2008-09-11 14:25:00,33.59,33.6,33.54,33.58,39100.0,18.9768,18.9825,18.9486,18.9712,39100.0
2008-09-11 14:30:00,33.58,33.62,33.55,33.6,20300.0,18.9712,18.9938,18.9542,18.9825,20300.0
2008-09-11 14:35:00,33.6,33.66,33.56,33.63,18000.0,18.9825,19.0164,18.9599,18.9994,18000.0
2008-09-11 14:40:00,33.63,33.68,33.58,33.65,23000.0,18.9994,19.0277,18.9712,19.0107,23000.0
2008-09-11 14:45:00,33.64,33.71,33.63,33.66,17600.0,19.0051,19.0446,18.9994,19.0164,17600.0
2008-09-11 14:50:00,33.66,33.66,33.61,33.65,27800.0,19.0164,19.0164,18.9881,19.0107,27800.0
2008-09-11 14:55:00,33.65,33.66,33.57,33.58,17300.0,19.0107,19.0164,18.9655,18.9712,17300.0
2008-09-11 15:00:00,33.58,33.69,33.57,33.65,26300.0,18.9712,19.0333,18.9655,19.0107,26300.0
2008-09-11 15:05:00,33.65,33.72,33.64,33.71,46600.0,19.0107,19.0503,19.0051,19.0446,46600.0
2008-09-11 15:10:00,33.71,33.73,33.61,33.62,35200.0,19.0446,19.0559,18.9881,18.9938,35200.0
2008-09-11 15:15:00,33.61,33.69,33.6,33.64,112600.0,18.9881,19.0333,18.9825,19.0051,112600.0
2008-09-11 15:20:00,33.63,33.72,33.62,33.67,111400.0,18.9994,19.0503,18.9938,19.022,111400.0
2008-09-11 15:25:00,33.67,33.74,33.6,33.64,100200.0,19.022,19.0616,18.9825,19.0051,100200.0
2008-09-11 15:30:00,33.63,33.69,33.55,33.66,136900.0,18.9994,19.0333,18.9542,19.0164,136900.0
2008-09-11 15:35:00,33.66,33.71,33.61,33.71,57500.0,19.0164,19.0446,18.9881,19.0446,57500.0
2008-09-11 15:40:00,33.7,33.8,33.68,33.76,79800.0,19.039,19.0955,19.0277,19.0729,79800.0
2008-09-11 15:45:00,33.77,33.84,33.74,33.79,108200.0,19.0785,19.1181,19.0616,19.0898,108200.0
2008-09-11 15:50:00,33.79,33.93,33.78,33.88,163900.0,19.0898,19.1689,19.0842,19.1407,163900.0
2008-09-11 15:55:00,33.88,34.03,33.86,34.03,262500.0,19.1407,19.2254,19.1294,19.2254,262500.0
2008-09-12 09:30:00,33.58,33.91,33.47,33.89,32300.0,18.9712,19.1576,18.9091,19.1463,32300.0
2008-09-12 09:35:00,33.84,33.9,33.68,33.68,16300.0,19.1181,19.152,19.0277,19.0277,16300.0
2008-09-12 09:40:00,33.67,33.81,33.62,33.72,42100.0,19.022,19.1011,18.9938,19.0503,42100.0
2008-09-12 09:45:00,33.72,33.73,33.63,33.66,27800.0,19.0503,19.0559,18.9994,19.0164,27800.0
2008-09-12 09:50:00,33.66,33.66,33.51,33.59,39700.0,19.0164,19.0164,18.9316,18.9768,39700.0
2008-09-12 09:55:00,33.58,33.72,33.56,33.63,48800.0,18.9712,19.0503,18.9599,18.9994,48800.0
2008-09-12 10:00:00,33.62,33.7,33.57,33.66,34800.0,18.9938,19.039,18.9655,19.0164,34800.0
2008-09-12 10:05:00,33.64,33.78,33.64,33.75,23800.0,19.0051,19.0842,19.0051,19.0672,23800.0
2008-09-12 10:10:00,33.74,33.8,33.67,33.8,28200.0,19.0616,19.0955,19.022,19.0955,28200.0
2008-09-12 10:15:00,33.78,33.91,33.78,33.89,38700.0,19.0842,19.1576,19.0842,19.1463,38700.0
2008-09-12 10:20:00,33.85,33.94,33.83,33.89,25800.0,19.1237,19.1746,19.1124,19.1463,25800.0
2008-09-12 10:25:00,33.89,34.0,33.88,33.91,33600.0,19.1463,19.2085,19.1407,19.1576,33600.0
2008-09-12 10:30:00,33.9,33.97,33.84,33.92,111700.0,19.152,19.1915,19.1181,19.1633,111700.0
2008-09-12 10:35:00,33.91,33.93,33.84,33.9,34200.0,19.1576,19.1689,19.1181,19.152,34200.0
2008-09-12 10:40:00,33.91,33.98,33.88,33.96,42600.0,19.1576,19.1972,19.1407,19.1859,42600.0
2008-09-12 10:45:00,33.97,33.98,33.78,33.79,40000.0,19.1915,19.1972,19.0842,19.0898,40000.0
2008-09-12 10:50:00,33.8,33.87,33.7,33.72,27900.0,19.0955,19.135,19.039,19.0503,27900.0
2008-09-12 10:55:00,33.72,33.82,33.68,33.82,33800.0,19.0503,19.1068,19.0277,19.1068,33800.0
2008-09-12 11:00:00,33.82,33.92,33.81,33.82,26700.0,19.1068,19.1633,19.1011,19.1068,26700.0
2008-09-12 11:05:00,33.83,33.83,33.71,33.76,32300.0,19.1124,19.1124,19.0446,19.0729,32300.0
2008-09-12 11:10:00,33.77,33.96,33.75,33.95,25000.0,19.0785,19.1859,19.0672,19.1802,25000.0
2008-09-12 11:15:00,33.98,34.17,33.94,34.14,56400.0,19.1972,19.3045,19.1746,19.2876,56400.0
2008-09-12 11:20:00,34.14,34.26,34.13,34.24,42700.0,19.2876,19.3554,19.2819,19.3441,42700.0
2008-09-12 11:25:00,34.23,34.28,34.07,34.1,30100.0,19.3384,19.3667,19.248,19.265,30100.0
2008-09-12 11:30:00,34.09,34.13,34.04,34.13,18000.0,19.2593,19.2819,19.2311,19.2819,18000.0
2008-09-12 11:35:00,34.13,34.17,34.1,34.12,18000.0,19.2819,19.3045,19.265,19.2763,18000.0
2008-09-12 11:40:00,34.12,34.12,34.01,34.05,24200.0,19.2763,19.2763,19.2141,19.2367,24200.0
2008-09-12 11:45:00,34.03,34.09,33.98,34.04,16300.0,19.2254,19.2593,19.1972,19.2311,16300.0
2008-09-12 11:50:00,34.03,34.04,33.92,33.95,18100.0,19.2254,19.2311,19.1633,19.1802,18100.0
2008-09-12 11:55:00,33.95,34.02,33.92,34.01,13400.0,19.1802,19.2198,19.1633,19.2141,13400.0
2008-09-12 12:00:00,34.03,34.05,33.96,33.97,10900.0,19.2254,19.2367,19.1859,19.1915,10900.0
2008-09-12 12:05:00,33.99,34.03,33.95,33.99,13700.0,19.2028,19.2254,19.1802,19.2028,13700.0
2008-09-12 12:10:00,34.02,34.02,33.95,33.96,13200.0,19.2198,19.2198,19.1802,19.1859,13200.0
2008-09-12 12:15:00,33.95,34.03,33.92,34.03,8900.0,19.1802,19.2254,19.1633,19.2254,8900.0
2008-09-12 12:20:00,34.02,34.04,33.95,34.0,14100.0,19.2198,19.2311,19.1802,19.2085,14100.0
2008-09-12 12:25:00,33.98,34.0,33.9,33.99,16800.0,19.1972,19.2085,19.152,19.2028,16800.0
2008-09-12 12:30:00,34.0,34.03,33.97,33.99,14900.0,19.2085,19.2254,19.1915,19.2028,14900.0
2008-09-12 12:35:00,33.99,34.06,33.96,33.98,12500.0,19.2028,19.2424,19.1859,19.1972,12500.0
2008-09-12 12:40:00,33.99,34.02,33.97,33.98,8800.0,19.2028,19.2198,19.1915,19.1972,8800.0
2008-09-12 12:45:00,33.96,33.96,33.78,33.8,53800.0,19.1859,19.1859,19.0842,19.0955,53800.0
2008-09-12 12:50:00,33.81,33.83,33.72,33.73,37100.0,19.1011,19.1124,19.0503,19.0559,37100.0
2008-09-12 12:55:00,33.73,33.79,33.73,33.74,20500.0,19.0559,19.0898,19.0559,19.0616,20500.0
2008-09-12 13:00:00,33.73,33.84,33.73,33.78,25300.0,19.0559,19.1181,19.0559,19.0842,25300.0
2008-09-12 13:05:00,33.79,33.79,33.7,33.73,18100.0,19.0898,19.0898,19.039,19.0559,18100.0
2008-09-12 13:10:00,33.75,33.75,33.67,33.69,35300.0,19.0672,19.0672,19.022,19.0333,35300.0
2008-09-12 13:15:00,33.69,33.76,33.68,33.74,47000.0,19.0333,19.0729,19.0277,19.0616,47000.0
2008-09-12 13:20:00,33.75,33.78,33.7,33.75,27200.0,19.0672,19.0842,19.039,19.0672,27200.0
2008-09-12 13:25:00,33.74,33.9,33.74,33.86,31300.0,19.0616,19.152,19.0616,19.1294,31300.0
2008-09-12 13:30:00,33.87,33.87,33.8,33.82,12800.0,19.135,19.135,19.0955,19.1068,12800.0
2008-09-12 13:35:00,33.82,33.84,33.76,33.81,22700.0,19.1068,19.1181,19.0729,19.1011,22700.0
2008-09-12 13:40:00,33.82,33.91,33.77,33.89,39800.0,19.1068,19.1576,19.0785,19.1463,39800.0
2008-09-12 13:45:00,33.9,33.98,33.87,33.97,30200.0,19.152,19.1972,19.135,19.1915,30200.0
2008-09-12 13:50:00,33.98,34.02,33.95,33.97,37000.0,19.1972,19.2198,19.1802,19.1915,37000.0
2008-09-12 13:55:00,33.98,34.03,33.94,34.0,27800.0,19.1972,19.2254,19.1746,19.2085,27800.0
2008-09-12 14:00:00,33.99,33.99,33.79,33.81,42400.0,19.2028,19.2028,19.0898,19.1011,42400.0
2008-09-12 14:05:00,33.82,33.89,33.82,33.86,19200.0,19.1068,19.1463,19.1068,19.1294,19200.0
2008-09-12 14:10:00,33.84,33.95,33.84,33.9,11000.0,19.1181,19.1802,19.1181,19.152,11000.0
2008-09-12 14:15:00,33.89,33.92,33.84,33.89,18700.0,19.1463,19.1633,19.1181,19.1463,18700.0
2008-09-12 14:20:00,33.92,34.04,33.89,33.97,32200.0,19.1633,19.2311,19.1463,19.1915,32200.0
2008-09-12 14:25:00,33.96,33.97,33.87,33.9,22700.0,19.1859,19.1915,19.135,19.152,22700.0
2008-09-12 14:30:00,33.9,33.9,33.83,33.89,20500.0,19.152,19.152,19.1124,19.1463,20500.0
2008-09-12 14:35:00,33.89,33.97,33.86,33.97,17400.0,19.1463,19.1915,19.1294,19.1915,17400.0
2008-09-12 14:40:00,33.97,34.02,33.92,33.94,26900.0,19.1915,19.2198,19.1633,19.1746,26900.0
2008-09-12 14:45:00,33.96,34.01,33.94,34.0,16300.0,19.1859,19.2141,19.1746,19.2085,16300.0
2008-09-12 14:50:00,34.01,34.03,33.95,34.01,14800.0,19.2141,19.2254,19.1802,19.2141,14800.0
2008-09-12 14:55:00,34.01,34.13,33.97,34.08,45200.0,19.2141,19.2819,19.1915,19.2537,45200.0
2008-09-12 15:00:00,34.09,34.1,34.02,34.05,41900.0,19.2593,19.265,19.2198,19.2367,41900.0
2008-09-12 15:05:00,34.06,34.09,34.0,34.02,36200.0,19.2424,19.2593,19.2085,19.2198,36200.0
2008-09-12 15:10:00,34.03,34.11,34.01,34.11,55700.0,19.2254,19.2706,19.2141,19.2706,55700.0
2008-09-12 15:15:00,34.1,34.16,34.07,34.14,83200.0,19.265,19.2989,19.248,19.2876,83200.0
2008-09-12 15:20:00,34.14,34.2,34.06,34.13,98900.0,19.2876,19.3215,19.2424,19.2819,98900.0
2008-09-12 15:25:00,34.12,34.13,34.04,34.09,31800.0,19.2763,19.2819,19.2311,19.2593,31800.0
2008-09-12 15:30:00,34.09,34.17,34.06,34.07,33200.0,19.2593,19.3045,19.2424,19.248,33200.0
2008-09-12 15:35:00,34.07,34.07,33.98,33.98,80600.0,19.248,19.248,19.1972,19.1972,80600.0
2008-09-12 15:40:00,33.98,34.04,33.96,33.97,70300.0,19.1972,19.2311,19.1859,19.1915,70300.0
2008-09-12 15:45:00,33.98,34.0,33.93,33.94,100800.0,19.1972,19.2085,19.1689,19.1746,100800.0
2008-09-12 15:50:00,33.94,34.02,33.91,34.01,122200.0,19.1746,19.2198,19.1576,19.2141,122200.0
2008-09-12 15:55:00,34.02,34.05,33.91,34.01,280100.0,19.2198,19.2367,19.1576,19.2141,280100.0
2008-09-15 09:30:00,34.24,34.25,33.32,33.56,128200.0,19.3441,19.3497,18.8243,18.9599,128200.0
2008-09-15 09:35:00,33.59,33.63,33.36,33.45,57300.0,18.9768,18.9994,18.8469,18.8978,57300.0
2008-09-15 09:40:00,33.46,33.98,33.39,33.85,51700.0,18.9034,19.1972,18.8639,19.1237,51700.0
2008-09-15 09:45:00,33.83,33.97,33.72,33.72,45300.0,19.1124,19.1915,19.0503,19.0503,45300.0
2008-09-15 09:50:00,33.71,33.78,33.53,33.72,46000.0,19.0446,19.0842,18.9429,19.0503,46000.0
2008-09-15 09:55:00,33.72,33.72,33.56,33.66,28700.0,19.0503,19.0503,18.9599,19.0164,28700.0
2008-09-15 10:00:00,33.64,33.88,33.64,33.78,23500.0,19.0051,19.1407,19.0051,19.0842,23500.0
2008-09-15 10:05:00,33.76,33.88,33.73,33.88,14500.0,19.0729,19.1407,19.0559,19.1407,14500.0
2008-09-15 10:10:00,33.88,34.05,33.85,33.88,26400.0,19.1407,19.2367,19.1237,19.1407,26400.0
2008-09-15 10:15:00,33.89,33.94,33.86,33.89,11100.0,19.1463,19.1746,19.1294,19.1463,11100.0
2008-09-15 10:20:00,33.89,34.0,33.86,33.91,21700.0,19.1463,19.2085,19.1294,19.1576,21700.0
2008-09-15 10:25:00,33.92,34.02,33.89,34.02,17600.0,19.1633,19.2198,19.1463,19.2198,17600.0
2008-09-15 10:30:00,34.03,34.11,33.97,34.07,20400.0,19.2254,19.2706,19.1915,19.248,20400.0
2008-09-15 10:35:00,34.09,34.13,33.93,33.98,30200.0,19.2593,19.2819,19.1689,19.1972,30200.0
2008-09-15 10:40:00,33.98,34.03,33.97,34.02,11600.0,19.1972,19.2254,19.1915,19.2198,11600.0
2008-09-15 10:45:00,34.0,34.03,33.92,34.03,23000.0,19.2085,19.2254,19.1633,19.2254,23000.0
2008-09-15 10:50:00,34.01,34.25,34.0,34.23,34700.0,19.2141,19.3497,19.2085,19.3384,34700.0
2008-09-15 10:55:00,34.22,34.24,34.05,34.11,27300.0,19.3328,19.3441,19.2367,19.2706,27300.0
2008-09-15 11:00:00,34.11,34.14,34.0,34.01,23000.0,19.2706,19.2876,19.2085,19.2141,23000.0
2008-09-15 11:05:00,34.02,34.07,33.93,34.07,31100.0,19.2198,19.248,19.1689,19.248,31100.0
2008-09-15 11:10:00,34.06,34.08,33.99,34.02,10800.0,19.2424,19.2537,19.2028,19.2198,10800.0
2008-09-15 11:15:00,34.01,34.02,33.95,33.99,7700.0,19.2141,19.2198,19.1802,19.2028,7700.0
2008-09-15 11:20:00,34.0,34.06,33.92,33.92,21800.0,19.2085,19.2424,19.1633,19.1633,21800.0
2008-09-15 11:25:00,33.9,33.92,33.83,33.85,22500.0,19.152,19.1633,19.1124,19.1237,22500.0
2008-09-15 11:30:00,33.85,33.97,33.79,33.92,32800.0,19.1237,19.1915,19.0898,19.1633,32800.0
2008-09-15 11:35:00,33.91,33.94,33.86,33.88,11300.0,19.1576,19.1746,19.1294,19.1407,11300.0
2008-09-15 11:40:00,33.89,33.9,33.83,33.86,15200.0,19.1463,19.152,19.1124,19.1294,15200.0
2008-09-15 11:45:00,33.86,33.92,33.81,33.89,18900.0,19.1294,19.1633,19.1011,19.1463,18900.0
2008-09-15 11:50:00,33.88,33.93,33.78,33.78,25800.0,19.1407,19.1689,19.0842,19.0842,25800.0
2008-09-15 11:55:00,33.79,33.81,33.72,33.72,46900.0,19.0898,19.1011,19.0503,19.0503,46900.0
2008-09-15 12:00:00,33.73,33.85,33.73,33.79,44100.0,19.0559,19.1237,19.0559,19.0898,44100.0
2008-09-15 12:05:00,33.79,33.82,33.72,33.74,36600.0,19.0898,19.1068,19.0503,19.0616,36600.0
2008-09-15 12:10:00,33.74,33.84,33.7,33.77,69200.0,19.0616,19.1181,19.039,19.0785,69200.0
2008-09-15 12:15:00,33.79,33.85,33.7,33.84,53900.0,19.0898,19.1237,19.039,19.1181,53900.0
2008-09-15 12:20:00,33.84,33.92,33.72,33.75,35200.0,19.1181,19.1633,19.0503,19.0672,35200.0
2008-09-15 12:25:00,33.74,33.82,33.72,33.77,10900.0,19.0616,19.1068,19.0503,19.0785,10900.0
2008-09-15 12:30:00,33.78,33.81,33.71,33.75,15600.0,19.0842,19.1011,19.0446,19.0672,15600.0
2008-09-15 12:35:00,33.74,33.76,33.67,33.72,9800.0,19.0616,19.0729,19.022,19.0503,9800.0
2008-09-15 12:40:00,33.74,33.74,33.68,33.7,8300.0,19.0616,19.0616,19.0277,19.039,8300.0
2008-09-15 12:45:00,33.72,33.87,33.7,33.78,30500.0,19.0503,19.135,19.039,19.0842,30500.0
2008-09-15 12:50:00,33.76,33.87,33.74,33.81,23900.0,19.0729,19.135,19.0616,19.1011,23900.0
2008-09-15 12:55:00,33.81,33.85,33.74,33.74,18600.0,19.1011,19.1237,19.0616,19.0616,18600.0
2008-09-15 13:00:00,33.74,33.84,33.74,33.83,10300.0,19.0616,19.1181,19.0616,19.1124,10300.0
2008-09-15 13:05:00,33.82,33.86,33.81,33.81,9900.0,19.1068,19.1294,19.1011,19.1011,9900.0
2008-09-15 13:10:00,33.8,33.85,33.77,33.79,9700.0,19.0955,19.1237,19.0785,19.0898,9700.0
2008-09-15 13:15:00,33.8,33.83,33.76,33.81,8100.0,19.0955,19.1124,19.0729,19.1011,8100.0
2008-09-15 13:20:00,33.81,33.81,33.75,33.75,9000.0,19.1011,19.1011,19.0672,19.0672,9000.0
2008-09-15 13:25:00,33.77,33.77,33.69,33.71,14000.0,19.0785,19.0785,19.0333,19.0446,14000.0
2008-09-15 13:30:00,33.72,33.72,33.64,33.65,26000.0,19.0503,19.0503,19.0051,19.0107,26000.0
2008-09-15 13:35:00,33.64,33.64,33.53,33.58,29700.0,19.0051,19.0051,18.9429,18.9712,29700.0
2008-09-15 13:40:00,33.58,33.69,33.51,33.67,35200.0,18.9712,19.0333,18.9316,19.022,35200.0
2008-09-15 13:45:00,33.68,33.74,33.62,33.66,18000.0,19.0277,19.0616,18.9938,19.0164,18000.0
2008-09-15 13:50:00,33.65,33.68,33.6,33.62,12800.0,19.0107,19.0277,18.9825,18.9938,12800.0
2008-09-15 13:55:00,33.63,33.76,33.63,33.75,14900.0,18.9994,19.0729,18.9994,19.0672,14900.0
2008-09-15 14:00:00,33.75,33.8,33.7,33.76,23300.0,19.0672,19.0955,19.039,19.0729,23300.0
2008-09-15 14:05:00,33.76,33.78,33.7,33.71,17400.0,19.0729,19.0842,19.039,19.0446,17400.0
2008-09-15 14:10:00,33.7,33.76,33.67,33.74,17100.0,19.039,19.0729,19.022,19.0616,17100.0
2008-09-15 14:15:00,33.74,33.8,33.67,33.69,52800.0,19.0616,19.0955,19.022,19.0333,52800.0
2008-09-15 14:20:00,33.68,33.76,33.64,33.75,25500.0,19.0277,19.0729,19.0051,19.0672,25500.0
2008-09-15 14:25:00,33.75,33.76,33.66,33.66,21300.0,19.0672,19.0729,19.0164,19.0164,21300.0
2008-09-15 14:30:00,33.66,33.72,33.63,33.67,20400.0,19.0164,19.0503,18.9994,19.022,20400.0
2008-09-15 14:35:00,33.67,33.73,33.66,33.68,16100.0,19.022,19.0559,19.0164,19.0277,16100.0
2008-09-15 14:40:00,33.69,33.7,33.58,33.66,34500.0,19.0333,19.039,18.9712,19.0164,34500.0
2008-09-15 14:45:00,33.66,33.69,33.55,33.69,27400.0,19.0164,19.0333,18.9542,19.0333,27400.0
2008-09-15 14:50:00,33.69,33.75,33.65,33.68,33600.0,19.0333,19.0672,19.0107,19.0277,33600.0
2008-09-15 14:55:00,33.69,33.75,33.64,33.65,34300.0,19.0333,19.0672,19.0051,19.0107,34300.0
2008-09-15 15:00:00,33.65,33.7,33.58,33.61,90200.0,19.0107,19.039,18.9712,18.9881,90200.0
2008-09-15 15:05:00,33.62,33.65,33.47,33.5,92000.0,18.9938,19.0107,18.9091,18.926,92000.0
2008-09-15 15:10:00,33.51,33.59,33.45,33.52,87000.0,18.9316,18.9768,18.8978,18.9373,87000.0
2008-09-15 15:15:00,33.51,33.51,33.43,33.45,36600.0,18.9316,18.9316,18.8865,18.8978,36600.0
2008-09-15 15:20:00,33.46,33.51,33.38,33.4,48100.0,18.9034,18.9316,18.8582,18.8695,48100.0
2008-09-15 15:25:00,33.39,33.5,33.37,33.47,116000.0,18.8639,18.926,18.8526,18.9091,116000.0
2008-09-15 15:30:00,33.47,33.67,33.45,33.6,115200.0,18.9091,19.022,18.8978,18.9825,115200.0
2008-09-15 15:35:00,33.6,33.62,33.51,33.59,59000.0,18.9825,18.9938,18.9316,18.9768,59000.0
2008-09-15 15:40:00,33.59,33.62,33.46,33.53,93400.0,18.9768,18.9938,18.9034,18.9429,93400.0
2008-09-15 15:45:00,33.54,33.54,33.4,33.41,80600.0,18.9486,18.9486,18.8695,18.8752,80600.0
2008-09-15 15:50:00,33.4,33.4,33.16,33.22,267700.0,18.8695,18.8695,18.7339,18.7678,267700.0
2008-09-15 15:55:00,33.21,33.25,33.17,33.17,198500.0,18.7622,18.7848,18.7396,18.7396,198500.0
2008-09-16 09:30:00,33.0,33.39,32.75,33.27,167200.0,18.6435,18.8639,18.5023,18.7961,167200.0
2008-09-16 09:35:00,33.21,33.29,32.96,33.01,103800.0,18.7622,18.8074,18.6209,18.6492,103800.0
2008-09-16 09:40:00,33.04,33.13,32.92,32.92,90800.0,18.6661,18.717,18.5983,18.5983,90800.0
2008-09-16 09:45:00,32.94,32.96,32.87,32.9,98700.0,18.6096,18.6209,18.5701,18.587,98700.0
2008-09-16 09:50:00,32.92,32.94,32.82,32.84,65400.0,18.5983,18.6096,18.5418,18.5531,65400.0
2008-09-16 09:55:00,32.81,32.9,32.69,32.87,61500.0,18.5362,18.587,18.4684,18.5701,61500.0
2008-09-16 10:00:00,32.87,33.04,32.85,33.02,63100.0,18.5701,18.6661,18.5588,18.6548,63100.0
2008-09-16 10:05:00,33.01,33.03,32.9,32.96,58800.0,18.6492,18.6605,18.587,18.6209,58800.0
2008-09-16 10:10:00,32.95,33.06,32.88,33.04,49200.0,18.6153,18.6774,18.5757,18.6661,49200.0
2008-09-16 10:15:00,33.05,33.05,32.88,32.95,74000.0,18.6718,18.6718,18.5757,18.6153,74000.0
2008-09-16 10:20:00,32.94,33.02,32.93,32.94,104000.0,18.6096,18.6548,18.604,18.6096,104000.0
2008-09-16 10:25:00,32.93,32.94,32.69,32.76,141200.0,18.604,18.6096,18.4684,18.5079,141200.0
2008-09-16 10:30:00,32.76,32.79,32.66,32.67,55200.0,18.5079,18.5249,18.4514,18.4571,55200.0
2008-09-16 10:35:00,32.69,32.88,32.67,32.81,95800.0,18.4684,18.5757,18.4571,18.5362,95800.0
2008-09-16 10:40:00,32.81,32.83,32.69,32.77,30300.0,18.5362,18.5475,18.4684,18.5136,30300.0
2008-09-16 10:45:00,32.77,32.78,32.68,32.7,56600.0,18.5136,18.5192,18.4627,18.474,56600.0
2008-09-16 10:50:00,32.7,32.75,32.65,32.68,201000.0,18.474,18.5023,18.4458,18.4627,201000.0
2008-09-16 10:55:00,32.68,32.74,32.62,32.71,127900.0,18.4627,18.4966,18.4288,18.4797,127900.0
2008-09-16 11:00:00,32.71,32.9,32.68,32.75,82500.0,18.4797,18.587,18.4627,18.5023,82500.0
2008-09-16 11:05:00,32.75,32.75,32.41,32.46,93000.0,18.5023,18.5023,18.3102,18.3384,93000.0
2008-09-16 11:10:00,32.46,32.47,32.36,32.43,107400.0,18.3384,18.3441,18.2819,18.3215,107400.0
2008-09-16 11:15:00,32.43,32.47,32.38,32.4,57000.0,18.3215,18.3441,18.2932,18.3045,57000.0
2008-09-16 11:20:00,32.41,32.43,32.18,32.24,105500.0,18.3102,18.3215,18.1803,18.2142,105500.0
2008-09-16 11:25:00,32.24,32.27,31.93,31.93,141200.0,18.2142,18.2311,18.039,18.039,141200.0
2008-09-16 11:30:00,31.93,32.01,31.92,32.01,45700.0,18.039,18.0842,18.0334,18.0842,45700.0
2008-09-16 11:35:00,32.0,32.06,31.92,31.92,76700.0,18.0786,18.1125,18.0334,18.0334,76700.0
2008-09-16 11:40:00,31.92,32.07,31.92,31.97,60400.0,18.0334,18.1181,18.0334,18.0616,60400.0
2008-09-16 11:45:00,31.98,32.0,31.92,31.97,41800.0,18.0673,18.0786,18.0334,18.0616,41800.0
2008-09-16 11:50:00,31.96,32.08,31.96,32.02,25800.0,18.056,18.1238,18.056,18.0899,25800.0
2008-09-16 11:55:00,32.02,32.21,32.01,32.14,33000.0,18.0899,18.1972,18.0842,18.1577,33000.0
2008-09-16 12:00:00,32.14,32.35,32.12,32.26,72300.0,18.1577,18.2763,18.1464,18.2255,72300.0
2008-09-16 12:05:00,32.26,32.26,32.11,32.12,64200.0,18.2255,18.2255,18.1407,18.1464,64200.0
2008-09-16 12:10:00,32.12,32.14,31.98,32.0,28500.0,18.1464,18.1577,18.0673,18.0786,28500.0
2008-09-16 12:15:00,32.01,32.06,31.96,32.03,62700.0,18.0842,18.1125,18.056,18.0955,62700.0
2008-09-16 12:20:00,32.03,32.17,31.98,32.14,27200.0,18.0955,18.1746,18.0673,18.1577,27200.0
2008-09-16 12:25:00,32.14,32.2,32.09,32.17,41600.0,18.1577,18.1916,18.1294,18.1746,41600.0
2008-09-16 12:30:00,32.17,32.17,32.08,32.09,31000.0,18.1746,18.1746,18.1238,18.1294,31000.0
2008-09-16 12:35:00,32.1,32.1,31.96,31.98,30700.0,18.1351,18.1351,18.056,18.0673,30700.0
2008-09-16 12:40:00,31.96,32.02,31.94,31.99,36100.0,18.056,18.0899,18.0447,18.0729,36100.0
2008-09-16 12:45:00,32.0,32.03,31.99,32.03,17800.0,18.0786,18.0955,18.0729,18.0955,17800.0
2008-09-16 12:50:00,32.02,32.13,32.0,32.09,25700.0,18.0899,18.152,18.0786,18.1294,25700.0
2008-09-16 12:55:00,32.07,32.18,32.07,32.17,21000.0,18.1181,18.1803,18.1181,18.1746,21000.0
2008-09-16 13:00:00,32.17,32.19,32.09,32.13,57000.0,18.1746,18.1859,18.1294,18.152,57000.0
2008-09-16 13:05:00,32.12,32.21,32.12,32.19,36100.0,18.1464,18.1972,18.1464,18.1859,36100.0
2008-09-16 13:10:00,32.19,32.22,32.16,32.21,43300.0,18.1859,18.2029,18.169,18.1972,43300.0
2008-09-16 13:15:00,32.2,32.21,32.12,32.15,29000.0,18.1916,18.1972,18.1464,18.1633,29000.0
2008-09-16 13:20:00,32.15,32.2,32.15,32.15,33000.0,18.1633,18.1916,18.1633,18.1633,33000.0
2008-09-16 13:25:00,32.15,32.16,32.03,32.03,55100.0,18.1633,18.169,18.0955,18.0955,55100.0
2008-09-16 13:30:00,32.02,32.03,31.95,32.0,133500.0,18.0899,18.0955,18.0503,18.0786,133500.0
2008-09-16 13:35:00,31.99,32.0,31.95,31.98,53000.0,18.0729,18.0786,18.0503,18.0673,53000.0
2008-09-16 13:40:00,31.98,31.98,31.94,31.95,62300.0,18.0673,18.0673,18.0447,18.0503,62300.0
2008-09-16 13:45:00,31.95,31.99,31.93,31.95,62300.0,18.0503,18.0729,18.039,18.0503,62300.0
2008-09-16 13:50:00,31.95,32.01,31.93,32.0,33500.0,18.0503,18.0842,18.039,18.0786,33500.0
2008-09-16 13:55:00,32.0,32.02,31.93,31.93,45600.0,18.0786,18.0899,18.039,18.039,45600.0
2008-09-16 14:00:00,31.92,31.92,31.89,31.91,37500.0,18.0334,18.0334,18.0164,18.0277,37500.0
2008-09-16 14:05:00,31.91,32.04,31.9,32.03,23300.0,18.0277,18.1012,18.0221,18.0955,23300.0
2008-09-16 14:10:00,32.03,32.03,31.75,31.81,86000.0,18.0955,18.0955,17.9373,17.9712,86000.0
2008-09-16 14:15:00,31.8,32.07,31.79,31.86,103300.0,17.9656,18.1181,17.9599,17.9995,103300.0
2008-09-16 14:20:00,31.86,31.91,31.76,31.9,70000.0,17.9995,18.0277,17.943,18.0221,70000.0
2008-09-16 14:25:00,31.91,31.98,31.78,31.92,95600.0,18.0277,18.0673,17.9543,18.0334,95600.0
2008-09-16 14:30:00,31.9,32.11,31.9,31.93,78900.0,18.0221,18.1407,18.0221,18.039,78900.0
2008-09-16 14:35:00,31.93,32.23,31.85,32.2,145900.0,18.039,18.2085,17.9938,18.1916,145900.0
2008-09-16 14:40:00,32.21,32.23,32.05,32.22,151600.0,18.1972,18.2085,18.1068,18.2029,151600.0
2008-09-16 14:45:00,32.22,32.56,32.19,32.41,113300.0,18.2029,18.3949,18.1859,18.3102,113300.0
2008-09-16 14:50:00,32.42,32.49,32.33,32.37,68600.0,18.3158,18.3554,18.265,18.2876,68600.0
2008-09-16 14:55:00,32.37,32.46,32.29,32.36,115100.0,18.2876,18.3384,18.2424,18.2819,115100.0
2008-09-16 15:00:00,32.35,32.35,32.3,32.33,34100.0,18.2763,18.2763,18.2481,18.265,34100.0
2008-09-16 15:05:00,32.33,32.47,32.33,32.44,46300.0,18.265,18.3441,18.265,18.3271,46300.0
2008-09-16 15:10:00,32.43,32.45,32.29,32.39,56600.0,18.3215,18.3328,18.2424,18.2989,56600.0
2008-09-16 15:15:00,32.4,32.62,32.35,32.51,71400.0,18.3045,18.4288,18.2763,18.3667,71400.0
2008-09-16 15:20:00,32.51,32.51,32.32,32.33,61000.0,18.3667,18.3667,18.2594,18.265,61000.0
2008-09-16 15:25:00,32.32,32.36,32.19,32.2,56200.0,18.2594,18.2819,18.1859,18.1916,56200.0
2008-09-16 15:30:00,32.2,32.23,32.07,32.09,111100.0,18.1916,18.2085,18.1181,18.1294,111100.0
2008-09-16 15:35:00,32.08,32.19,32.08,32.17,101300.0,18.1238,18.1859,18.1238,18.1746,101300.0
2008-09-16 15:40:00,32.18,32.24,32.05,32.24,87000.0,18.1803,18.2142,18.1068,18.2142,87000.0
2008-09-16 15:45:00,32.24,32.4,32.19,32.37,234800.0,18.2142,18.3045,18.1859,18.2876,234800.0
2008-09-16 15:50:00,32.37,32.51,32.36,32.44,393400.0,18.2876,18.3667,18.2819,18.3271,393400.0
2008-09-16 15:55:00,32.45,32.59,32.44,32.59,482500.0,18.3328,18.4119,18.3271,18.4119,482500.0
2008-09-17 09:30:00,32.46,32.49,32.0,32.02,59200.0,18.3384,18.3554,18.0786,18.0899,59200.0
2008-09-17 09:35:00,32.05,32.14,31.98,32.09,28200.0,18.1068,18.1577,18.0673,18.1294,28200.0
2008-09-17 09:40:00,32.08,32.3,32.04,32.14,40200.0,18.1238,18.2481,18.1012,18.1577,40200.0
2008-09-17 09:45:00,32.15,32.23,32.05,32.22,62600.0,18.1633,18.2085,18.1068,18.2029,62600.0
2008-09-17 09:50:00,32.21,32.26,32.08,32.26,32900.0,18.1972,18.2255,18.1238,18.2255,32900.0
2008-09-17 09:55:00,32.27,32.35,32.12,32.2,48200.0,18.2311,18.2763,18.1464,18.1916,48200.0
2008-09-17 10:00:00,32.2,32.25,32.1,32.12,43400.0,18.1916,18.2198,18.1351,18.1464,43400.0
2008-09-17 10:05:00,32.12,32.17,32.0,32.07,50300.0,18.1464,18.1746,18.0786,18.1181,50300.0
2008-09-17 10:10:00,32.06,32.1,31.95,32.01,37700.0,18.1125,18.1351,18.0503,18.0842,37700.0
2008-09-17 10:15:00,32.01,32.1,31.98,32.01,38900.0,18.0842,18.1351,18.0673,18.0842,38900.0
2008-09-17 10:20:00,32.01,32.02,31.91,31.91,41600.0,18.0842,18.0899,18.0277,18.0277,41600.0
2008-09-17 10:25:00,31.91,32.05,31.9,32.04,32800.0,18.0277,18.1068,18.0221,18.1012,32800.0
2008-09-17 10:30:00,32.05,32.13,31.99,32.06,56000.0,18.1068,18.152,18.0729,18.1125,56000.0
2008-09-17 10:35:00,32.06,32.12,31.94,31.95,43100.0,18.1125,18.1464,18.0447,18.0503,43100.0
2008-09-17 10:40:00,31.97,32.03,31.93,32.02,37300.0,18.0616,18.0955,18.039,18.0899,37300.0
2008-09-17 10:45:00,32.03,32.05,31.99,32.02,34300.0,18.0955,18.1068,18.0729,18.0899,34300.0
2008-09-17 10:50:00,32.02,32.04,31.96,32.01,55100.0,18.0899,18.1012,18.056,18.0842,55100.0
2008-09-17 10:55:00,32.01,32.01,31.97,31.99,40000.0,18.0842,18.0842,18.0616,18.0729,40000.0
2008-09-17 11:00:00,31.98,32.0,31.93,31.94,34300.0,18.0673,18.0786,18.039,18.0447,34300.0
2008-09-17 11:05:00,31.93,32.01,31.9,31.94,36200.0,18.039,18.0842,18.0221,18.0447,36200.0
2008-09-17 11:10:00,31.95,31.98,31.88,31.9,36500.0,18.0503,18.0673,18.0108,18.0221,36500.0
2008-09-17 11:15:00,31.89,32.0,31.89,31.96,28700.0,18.0164,18.0786,18.0164,18.056,28700.0
2008-09-17 11:20:00,31.97,32.03,31.97,32.0,64200.0,18.0616,18.0955,18.0616,18.0786,64200.0
2008-09-17 11:25:00,31.99,32.02,31.94,32.01,129400.0,18.0729,18.0899,18.0447,18.0842,129400.0
2008-09-17 11:30:00,32.01,32.02,31.96,31.99,69800.0,18.0842,18.0899,18.056,18.0729,69800.0
2008-09-17 11:35:00,31.99,32.11,31.97,32.11,49600.0,18.0729,18.1407,18.0616,18.1407,49600.0
2008-09-17 11:40:00,32.07,32.13,32.01,32.11,39200.0,18.1181,18.152,18.0842,18.1407,39200.0
2008-09-17 11:45:00,32.12,32.24,32.1,32.19,29600.0,18.1464,18.2142,18.1351,18.1859,29600.0
2008-09-17 11:50:00,32.19,32.24,32.16,32.24,31300.0,18.1859,18.2142,18.169,18.2142,31300.0
2008-09-17 11:55:00,32.22,32.26,32.18,32.22,38200.0,18.2029,18.2255,18.1803,18.2029,38200.0
2008-09-17 12:00:00,32.21,32.21,32.06,32.06,30500.0,18.1972,18.1972,18.1125,18.1125,30500.0
2008-09-17 12:05:00,32.05,32.14,32.03,32.13,39400.0,18.1068,18.1577,18.0955,18.152,39400.0
2008-09-17 12:10:00,32.12,32.23,32.11,32.21,34700.0,18.1464,18.2085,18.1407,18.1972,34700.0
2008-09-17 12:15:00,32.21,32.28,32.18,32.26,24700.0,18.1972,18.2368,18.1803,18.2255,24700.0
2008-09-17 12:20:00,32.25,32.35,32.23,32.31,23600.0,18.2198,18.2763,18.2085,18.2537,23600.0
2008-09-17 12:25:00,32.31,32.31,32.17,32.22,41700.0,18.2537,18.2537,18.1746,18.2029,41700.0
2008-09-17 12:30:00,32.23,32.35,32.22,32.34,70100.0,18.2085,18.2763,18.2029,18.2707,70100.0
2008-09-17 12:35:00,32.33,32.35,32.24,32.25,66100.0,18.265,18.2763,18.2142,18.2198,66100.0
2008-09-17 12:40:00,32.25,32.35,32.23,32.29,78800.0,18.2198,18.2763,18.2085,18.2424,78800.0
2008-09-17 12:45:00,32.28,32.3,32.23,32.26,51500.0,18.2368,18.2481,18.2085,18.2255,51500.0
2008-09-17 12:50:00,32.27,32.28,32.21,32.26,52300.0,18.2311,18.2368,18.1972,18.2255,52300.0
2008-09-17 12:55:00,32.26,32.31,32.21,32.22,47100.0,18.2255,18.2537,18.1972,18.2029,47100.0
2008-09-17 13:00:00,32.22,32.35,32.2,32.32,82800.0,18.2029,18.2763,18.1916,18.2594,82800.0
2008-09-17 13:05:00,32.31,32.32,32.22,32.25,77700.0,18.2537,18.2594,18.2029,18.2198,77700.0
2008-09-17 13:10:00,32.26,32.29,32.23,32.24,73300.0,18.2255,18.2424,18.2085,18.2142,73300.0
2008-09-17 13:15:00,32.25,32.26,32.21,32.23,43800.0,18.2198,18.2255,18.1972,18.2085,43800.0
2008-09-17 13:20:00,32.24,32.34,32.24,32.29,72200.0,18.2142,18.2707,18.2142,18.2424,72200.0
2008-09-17 13:25:00,32.29,32.29,32.17,32.21,59300.0,18.2424,18.2424,18.1746,18.1972,59300.0
2008-09-17 13:30:00,32.21,32.27,32.16,32.26,66300.0,18.1972,18.2311,18.169,18.2255,66300.0
2008-09-17 13:35:00,32.25,32.25,32.13,32.17,87200.0,18.2198,18.2198,18.152,18.1746,87200.0
2008-09-17 13:40:00,32.17,32.24,32.06,32.1,85600.0,18.1746,18.2142,18.1125,18.1351,85600.0
2008-09-17 13:45:00,32.11,32.13,32.05,32.06,55100.0,18.1407,18.152,18.1068,18.1125,55100.0
2008-09-17 13:50:00,32.06,32.19,32.05,32.17,49500.0,18.1125,18.1859,18.1068,18.1746,49500.0
2008-09-17 13:55:00,32.17,32.25,32.14,32.15,46700.0,18.1746,18.2198,18.1577,18.1633,46700.0
2008-09-17 14:00:00,32.16,32.31,32.15,32.31,52200.0,18.169,18.2537,18.1633,18.2537,52200.0
2008-09-17 14:05:00,32.27,32.33,32.22,32.29,62700.0,18.2311,18.265,18.2029,18.2424,62700.0
2008-09-17 14:10:00,32.28,32.31,32.14,32.14,49600.0,18.2368,18.2537,18.1577,18.1577,49600.0
2008-09-17 14:15:00,32.16,32.27,32.07,32.21,85200.0,18.169,18.2311,18.1181,18.1972,85200.0
2008-09-17 14:20:00,32.21,32.32,32.16,32.3,77200.0,18.1972,18.2594,18.169,18.2481,77200.0
2008-09-17 14:25:00,32.3,32.51,32.27,32.5,81500.0,18.2481,18.3667,18.2311,18.361,81500.0
2008-09-17 14:30:00,32.51,32.54,32.35,32.43,26300.0,18.3667,18.3836,18.2763,18.3215,26300.0
2008-09-17 14:35:00,32.45,32.51,32.38,32.45,45000.0,18.3328,18.3667,18.2932,18.3328,45000.0
2008-09-17 14:40:00,32.47,32.48,32.32,32.32,33300.0,18.3441,18.3497,18.2594,18.2594,33300.0
2008-09-17 14:45:00,32.32,32.46,32.29,32.33,58300.0,18.2594,18.3384,18.2424,18.265,58300.0
2008-09-17 14:50:00,32.33,32.36,32.19,32.2,44100.0,18.265,18.2819,18.1859,18.1916,44100.0
2008-09-17 14:55:00,32.2,32.25,32.12,32.23,40000.0,18.1916,18.2198,18.1464,18.2085,40000.0
2008-09-17 15:00:00,32.22,32.38,32.19,32.33,70200.0,18.2029,18.2932,18.1859,18.265,70200.0
2008-09-17 15:05:00,32.34,32.46,32.33,32.38,80300.0,18.2707,18.3384,18.265,18.2932,80300.0
2008-09-17 15:10:00,32.38,32.5,32.38,32.42,77100.0,18.2932,18.361,18.2932,18.3158,77100.0
2008-09-17 15:15:00,32.41,32.48,32.32,32.38,64200.0,18.3102,18.3497,18.2594,18.2932,64200.0
2008-09-17 15:20:00,32.37,32.38,32.16,32.2,81000.0,18.2876,18.2932,18.169,18.1916,81000.0
2008-09-17 15:25:00,32.2,32.38,32.2,32.31,79800.0,18.1916,18.2932,18.1916,18.2537,79800.0
2008-09-17 15:30:00,32.32,32.36,32.13,32.13,76400.0,18.2594,18.2819,18.152,18.152,76400.0
2008-09-17 15:35:00,32.13,32.16,32.0,32.06,94600.0,18.152,18.169,18.0786,18.1125,94600.0
2008-09-17 15:40:00,32.07,32.11,32.03,32.08,80100.0,18.1181,18.1407,18.0955,18.1238,80100.0
2008-09-17 15:45:00,32.07,32.13,32.01,32.05,86800.0,18.1181,18.152,18.0842,18.1068,86800.0
2008-09-17 15:50:00,32.06,32.07,31.98,32.0,153700.0,18.1125,18.1181,18.0673,18.0786,153700.0
2008-09-17 15:55:00,32.01,32.01,31.72,31.74,169500.0,18.0842,18.0842,17.9204,17.9317,169500.0
2008-09-18 09:30:00,32.29,32.66,32.17,32.4,70600.0,18.2424,18.4514,18.1746,18.3045,70600.0
2008-09-18 09:35:00,32.41,32.45,32.16,32.18,38500.0,18.3102,18.3328,18.169,18.1803,38500.0
2008-09-18 09:40:00,32.19,32.21,31.89,32.09,63900.0,18.1859,18.1972,18.0164,18.1294,63900.0
2008-09-18 09:45:00,32.07,32.07,31.76,31.84,55100.0,18.1181,18.1181,17.943,17.9882,55100.0
2008-09-18 09:50:00,31.88,32.19,31.86,32.18,35300.0,18.0108,18.1859,17.9995,18.1803,35300.0
2008-09-18 09:55:00,32.19,32.29,32.13,32.26,50100.0,18.1859,18.2424,18.152,18.2255,50100.0
2008-09-18 10:00:00,32.28,32.57,32.28,32.38,70700.0,18.2368,18.4006,18.2368,18.2932,70700.0
2008-09-18 10:05:00,32.38,32.58,32.36,32.57,68900.0,18.2932,18.4062,18.2819,18.4006,68900.0
2008-09-18 10:10:00,32.57,32.64,32.55,32.58,55500.0,18.4006,18.4401,18.3893,18.4062,55500.0
2008-09-18 10:15:00,32.58,32.58,32.44,32.45,42500.0,18.4062,18.4062,18.3271,18.3328,42500.0
2008-09-18 10:20:00,32.45,32.55,32.37,32.53,32000.0,18.3328,18.3893,18.2876,18.378,32000.0
2008-09-18 10:25:00,32.53,32.64,32.53,32.61,32200.0,18.378,18.4401,18.378,18.4232,32200.0
2008-09-18 10:30:00,32.6,32.63,32.54,32.61,23800.0,18.4175,18.4345,18.3836,18.4232,23800.0
2008-09-18 10:35:00,32.62,32.74,32.6,32.66,44700.0,18.4288,18.4966,18.4175,18.4514,44700.0
2008-09-18 10:40:00,32.66,32.71,32.56,32.59,35600.0,18.4514,18.4797,18.3949,18.4119,35600.0
2008-09-18 10:45:00,32.59,32.64,32.52,32.6,34700.0,18.4119,18.4401,18.3723,18.4175,34700.0
2008-09-18 10:50:00,32.6,32.68,32.59,32.62,26900.0,18.4175,18.4627,18.4119,18.4288,26900.0
2008-09-18 10:55:00,32.63,32.65,32.53,32.65,30300.0,18.4345,18.4458,18.378,18.4458,30300.0
2008-09-18 11:00:00,32.64,32.83,32.62,32.78,53600.0,18.4401,18.5475,18.4288,18.5192,53600.0
2008-09-18 11:05:00,32.78,32.83,32.74,32.75,55400.0,18.5192,18.5475,18.4966,18.5023,55400.0
2008-09-18 11:10:00,32.75,32.76,32.66,32.71,26200.0,18.5023,18.5079,18.4514,18.4797,26200.0
2008-09-18 11:15:00,32.69,32.77,32.56,32.56,50500.0,18.4684,18.5136,18.3949,18.3949,50500.0
2008-09-18 11:20:00,32.56,32.68,32.52,32.62,40800.0,18.3949,18.4627,18.3723,18.4288,40800.0
2008-09-18 11:25:00,32.63,32.65,32.54,32.65,30200.0,18.4345,18.4458,18.3836,18.4458,30200.0
2008-09-18 11:30:00,32.64,32.72,32.6,32.69,29900.0,18.4401,18.4853,18.4175,18.4684,29900.0
2008-09-18 11:35:00,32.69,32.78,32.65,32.73,22800.0,18.4684,18.5192,18.4458,18.491,22800.0
2008-09-18 11:40:00,32.74,32.78,32.34,32.6,97100.0,18.4966,18.5192,18.2707,18.4175,97100.0
2008-09-18 11:45:00,32.6,32.62,32.47,32.48,57300.0,18.4175,18.4288,18.3441,18.3497,57300.0
2008-09-18 11:50:00,32.45,32.47,32.32,32.4,37400.0,18.3328,18.3441,18.2594,18.3045,37400.0
2008-09-18 11:55:00,32.41,32.61,32.41,32.58,53200.0,18.3102,18.4232,18.3102,18.4062,53200.0
2008-09-18 12:00:00,32.57,32.58,32.35,32.4,53900.0,18.4006,18.4062,18.2763,18.3045,53900.0
2008-09-18 12:05:00,32.35,32.49,32.34,32.49,20100.0,18.2763,18.3554,18.2707,18.3554,20100.0
2008-09-18 12:10:00,32.47,32.61,32.44,32.52,28000.0,18.3441,18.4232,18.3271,18.3723,28000.0
2008-09-18 12:15:00,32.54,32.65,32.54,32.61,18300.0,18.3836,18.4458,18.3836,18.4232,18300.0
2008-09-18 12:20:00,32.6,32.62,32.55,32.6,14800.0,18.4175,18.4288,18.3893,18.4175,14800.0
2008-09-18 12:25:00,32.59,32.61,32.4,32.47,32500.0,18.4119,18.4232,18.3045,18.3441,32500.0
2008-09-18 12:30:00,32.48,32.48,32.31,32.4,30800.0,18.3497,18.3497,18.2537,18.3045,30800.0
2008-09-18 12:35:00,32.41,32.44,32.31,32.35,53100.0,18.3102,18.3271,18.2537,18.2763,53100.0
2008-09-18 12:40:00,32.35,32.47,32.35,32.42,44100.0,18.2763,18.3441,18.2763,18.3158,44100.0
2008-09-18 12:45:00,32.42,32.43,32.28,32.32,74400.0,18.3158,18.3215,18.2368,18.2594,74400.0
2008-09-18 12:50:00,32.32,32.5,32.29,32.49,50000.0,18.2594,18.361,18.2424,18.3554,50000.0
2008-09-18 12:55:00,32.48,32.49,32.32,32.32,33200.0,18.3497,18.3554,18.2594,18.2594,33200.0
2008-09-18 13:00:00,32.34,32.42,32.32,32.36,69900.0,18.2707,18.3158,18.2594,18.2819,69900.0
2008-09-18 13:05:00,32.35,32.56,32.35,32.5,95100.0,18.2763,18.3949,18.2763,18.361,95100.0
2008-09-18 13:10:00,32.52,32.69,32.5,32.68,75200.0,18.3723,18.4684,18.361,18.4627,75200.0
2008-09-18 13:15:00,32.68,32.88,32.62,32.69,77200.0,18.4627,18.5757,18.4288,18.4684,77200.0
2008-09-18 13:20:00,32.69,32.72,32.61,32.66,97000.0,18.4684,18.4853,18.4232,18.4514,97000.0
2008-09-18 13:25:00,32.67,32.68,32.47,32.55,41400.0,18.4571,18.4627,18.3441,18.3893,41400.0
2008-09-18 13:30:00,32.58,32.81,32.55,32.77,101400.0,18.4062,18.5362,18.3893,18.5136,101400.0
2008-09-18 13:35:00,32.77,32.81,32.59,32.68,122700.0,18.5136,18.5362,18.4119,18.4627,122700.0
2008-09-18 13:40:00,32.67,32.69,32.45,32.49,145200.0,18.4571,18.4684,18.3328,18.3554,145200.0
2008-09-18 13:45:00,32.46,32.49,32.37,32.46,114800.0,18.3384,18.3554,18.2876,18.3384,114800.0
2008-09-18 13:50:00,32.46,32.46,32.33,32.35,158600.0,18.3384,18.3384,18.265,18.2763,158600.0
2008-09-18 13:55:00,32.36,32.49,32.35,32.47,95300.0,18.2819,18.3554,18.2763,18.3441,95300.0
2008-09-18 14:00:00,32.47,32.49,32.23,32.24,83500.0,18.3441,18.3554,18.2085,18.2142,83500.0
2008-09-18 14:05:00,32.22,32.26,32.13,32.19,72500.0,18.2029,18.2255,18.152,18.1859,72500.0
2008-09-18 14:10:00,32.2,32.33,32.19,32.2,59700.0,18.1916,18.265,18.1859,18.1916,59700.0
2008-09-18 14:15:00,32.19,32.24,32.05,32.1,107400.0,18.1859,18.2142,18.1068,18.1351,107400.0
2008-09-18 14:20:00,32.12,32.14,32.04,32.12,80500.0,18.1464,18.1577,18.1012,18.1464,80500.0
2008-09-18 14:25:00,32.11,32.14,31.8,31.81,149000.0,18.1407,18.1577,17.9656,17.9712,149000.0
2008-09-18 14:30:00,31.83,31.96,31.78,31.84,55100.0,17.9825,18.056,17.9543,17.9882,55100.0
2008-09-18 14:35:00,31.82,31.84,31.62,31.66,249300.0,17.9769,17.9882,17.8639,17.8865,249300.0
2008-09-18 14:40:00,31.67,31.91,31.67,31.85,29600.0,17.8921,18.0277,17.8921,17.9938,29600.0
2008-09-18 14:45:00,31.85,32.07,31.83,32.03,48400.0,17.9938,18.1181,17.9825,18.0955,48400.0
2008-09-18 14:50:00,32.02,32.06,31.92,31.97,74000.0,18.0899,18.1125,18.0334,18.0616,74000.0
2008-09-18 14:55:00,31.98,32.19,31.98,32.17,91300.0,18.0673,18.1859,18.0673,18.1746,91300.0
2008-09-18 15:00:00,32.16,32.31,32.13,32.19,165600.0,18.169,18.2537,18.152,18.1859,165600.0
2008-09-18 15:05:00,32.2,32.2,31.99,32.09,141200.0,18.1916,18.1916,18.0729,18.1294,141200.0
2008-09-18 15:10:00,32.11,32.46,32.08,32.4,130700.0,18.1407,18.3384,18.1238,18.3045,130700.0
2008-09-18 15:15:00,32.35,32.44,32.18,32.21,150000.0,18.2763,18.3271,18.1803,18.1972,150000.0
2008-09-18 15:20:00,32.21,32.25,31.93,32.0,289200.0,18.1972,18.2198,18.039,18.0786,289200.0
2008-09-18 15:25:00,32.0,32.11,31.98,32.06,205200.0,18.0786,18.1407,18.0673,18.1125,205200.0
2008-09-18 15:30:00,32.03,32.32,32.0,32.31,394200.0,18.0955,18.2594,18.0786,18.2537,394200.0
2008-09-18 15:35:00,32.3,32.85,32.19,32.65,230700.0,18.2481,18.5588,18.1859,18.4458,230700.0
2008-09-18 15:40:00,32.75,32.84,32.57,32.69,120100.0,18.5023,18.5531,18.4006,18.4684,120100.0
2008-09-18 15:45:00,32.69,32.7,32.4,32.5,256900.0,18.4684,18.474,18.3045,18.361,256900.0
2008-09-18 15:50:00,32.5,32.54,31.99,32.02,253200.0,18.361,18.3836,18.0729,18.0899,253200.0
2008-09-18 15:55:00,32.01,32.15,31.91,32.06,439500.0,18.0842,18.1633,18.0277,18.1125,439500.0
2008-09-19 09:30:00,34.44,34.44,31.2,32.47,1316300.0,19.4571,19.4571,17.6266,18.3441,1316300.0
2008-09-19 09:35:00,32.22,32.87,32.13,32.8,92000.0,18.2029,18.5701,18.152,18.5305,92000.0
2008-09-19 09:40:00,32.82,32.92,32.66,32.91,473000.0,18.5418,18.5983,18.4514,18.5927,473000.0
2008-09-19 09:45:00,32.92,33.38,32.66,33.35,264100.0,18.5983,18.8582,18.4514,18.8413,264100.0
2008-09-19 09:50:00,33.35,33.43,33.01,33.01,171200.0,18.8413,18.8865,18.6492,18.6492,171200.0
2008-09-19 09:55:00,33.01,33.06,32.58,32.78,206900.0,18.6492,18.6774,18.4062,18.5192,206900.0
2008-09-19 10:00:00,32.79,33.05,32.77,32.91,228300.0,18.5249,18.6718,18.5136,18.5927,228300.0
2008-09-19 10:05:00,32.95,33.23,32.85,33.15,75300.0,18.6153,18.7735,18.5588,18.7283,75300.0
2008-09-19 10:10:00,33.15,33.19,32.69,32.92,37100.0,18.7283,18.7509,18.4684,18.5983,37100.0
2008-09-19 10:15:00,32.93,33.11,32.91,33.01,57500.0,18.604,18.7057,18.5927,18.6492,57500.0
2008-09-19 10:20:00,32.96,32.97,32.63,32.74,52500.0,18.6209,18.6266,18.4345,18.4966,52500.0
2008-09-19 10:25:00,32.7,32.73,32.5,32.54,48600.0,18.474,18.491,18.361,18.3836,48600.0
2008-09-19 10:30:00,32.55,32.71,32.5,32.7,67700.0,18.3893,18.4797,18.361,18.474,67700.0
2008-09-19 10:35:00,32.73,32.9,32.73,32.86,84000.0,18.491,18.587,18.491,18.5644,84000.0
2008-09-19 10:40:00,32.86,33.0,32.82,32.96,44300.0,18.5644,18.6435,18.5418,18.6209,44300.0
2008-09-19 10:45:00,32.96,32.98,32.83,32.96,37900.0,18.6209,18.6322,18.5475,18.6209,37900.0
2008-09-19 10:50:00,32.95,32.99,32.84,32.88,51000.0,18.6153,18.6379,18.5531,18.5757,51000.0
2008-09-19 10:55:00,32.88,32.9,32.82,32.9,12300.0,18.5757,18.587,18.5418,18.587,12300.0
2008-09-19 11:00:00,32.9,33.27,32.9,33.25,35900.0,18.587,18.7961,18.587,18.7848,35900.0
2008-09-19 11:05:00,33.24,33.33,33.08,33.18,48800.0,18.7791,18.83,18.6887,18.7452,48800.0
2008-09-19 11:10:00,33.17,33.23,33.0,33.07,29400.0,18.7396,18.7735,18.6435,18.6831,29400.0
2008-09-19 11:15:00,33.05,33.21,33.05,33.18,19700.0,18.6718,18.7622,18.6718,18.7452,19700.0
2008-09-19 11:20:00,33.16,33.22,33.01,33.01,17000.0,18.7339,18.7678,18.6492,18.6492,17000.0
2008-09-19 11:25:00,33.01,33.15,33.0,33.11,24300.0,18.6492,18.7283,18.6435,18.7057,24300.0
2008-09-19 11:30:00,33.13,33.16,33.09,33.13,18600.0,18.717,18.7339,18.6944,18.717,18600.0
2008-09-19 11:35:00,33.13,33.16,33.1,33.13,15300.0,18.717,18.7339,18.7,18.717,15300.0
2008-09-19 11:40:00,33.13,33.24,33.12,33.23,29000.0,18.717,18.7791,18.7113,18.7735,29000.0
2008-09-19 11:45:00,33.22,33.41,33.2,33.3,37400.0,18.7678,18.8752,18.7565,18.813,37400.0
2008-09-19 11:50:00,33.3,33.48,33.3,33.47,19300.0,18.813,18.9147,18.813,18.9091,19300.0
2008-09-19 11:55:00,33.48,33.5,33.41,33.45,31400.0,18.9147,18.926,18.8752,18.8978,31400.0
2008-09-19 12:00:00,33.46,33.48,33.39,33.39,19400.0,18.9034,18.9147,18.8639,18.8639,19400.0
2008-09-19 12:05:00,33.39,33.4,33.35,33.39,23900.0,18.8639,18.8695,18.8413,18.8639,23900.0
2008-09-19 12:10:00,33.4,33.4,33.26,33.29,31800.0,18.8695,18.8695,18.7904,18.8074,31800.0
2008-09-19 12:15:00,33.29,33.33,33.21,33.21,50300.0,18.8074,18.83,18.7622,18.7622,50300.0
2008-09-19 12:20:00,33.22,33.25,33.17,33.21,15300.0,18.7678,18.7848,18.7396,18.7622,15300.0
2008-09-19 12:25:00,33.23,33.35,33.2,33.21,32300.0,18.7735,18.8413,18.7565,18.7622,32300.0
2008-09-19 12:30:00,33.21,33.29,33.18,33.26,22200.0,18.7622,18.8074,18.7452,18.7904,22200.0
2008-09-19 12:35:00,33.26,33.32,33.26,33.31,10600.0,18.7904,18.8243,18.7904,18.8187,10600.0
2008-09-19 12:40:00,33.31,33.32,33.23,33.23,15200.0,18.8187,18.8243,18.7735,18.7735,15200.0
2008-09-19 12:45:00,33.2,33.24,33.14,33.15,13500.0,18.7565,18.7791,18.7226,18.7283,13500.0
2008-09-19 12:50:00,33.15,33.18,33.04,33.09,21800.0,18.7283,18.7452,18.6661,18.6944,21800.0
2008-09-19 12:55:00,33.09,33.09,32.9,32.99,77700.0,18.6944,18.6944,18.587,18.6379,77700.0
2008-09-19 13:00:00,32.99,33.09,32.85,32.91,115300.0,18.6379,18.6944,18.5588,18.5927,115300.0
2008-09-19 13:05:00,32.91,32.94,32.81,32.94,31800.0,18.5927,18.6096,18.5362,18.6096,31800.0
2008-09-19 13:10:00,32.93,32.96,32.9,32.94,16300.0,18.604,18.6209,18.587,18.6096,16300.0
2008-09-19 13:15:00,32.95,33.0,32.93,32.99,12100.0,18.6153,18.6435,18.604,18.6379,12100.0
2008-09-19 13:20:00,32.99,33.0,32.9,32.97,26500.0,18.6379,18.6435,18.587,18.6266,26500.0
2008-09-19 13:25:00,32.96,33.04,32.96,33.03,10600.0,18.6209,18.6661,18.6209,18.6605,10600.0
2008-09-19 13:30:00,33.02,33.02,32.96,32.98,14800.0,18.6548,18.6548,18.6209,18.6322,14800.0
2008-09-19 13:35:00,32.97,33.01,32.96,32.99,6200.0,18.6266,18.6492,18.6209,18.6379,6200.0
2008-09-19 13:40:00,33.0,33.0,32.83,32.83,30700.0,18.6435,18.6435,18.5475,18.5475,30700.0
2008-09-19 13:45:00,32.83,32.88,32.77,32.88,22900.0,18.5475,18.5757,18.5136,18.5757,22900.0
2008-09-19 13:50:00,32.88,32.88,32.8,32.82,28800.0,18.5757,18.5757,18.5305,18.5418,28800.0
2008-09-19 13:55:00,32.82,32.85,32.79,32.83,18500.0,18.5418,18.5588,18.5249,18.5475,18500.0
2008-09-19 14:00:00,32.84,32.86,32.75,32.75,40200.0,18.5531,18.5644,18.5023,18.5023,40200.0
2008-09-19 14:05:00,32.76,32.76,32.66,32.67,40500.0,18.5079,18.5079,18.4514,18.4571,40500.0
2008-09-19 14:10:00,32.67,32.68,32.58,32.6,48100.0,18.4571,18.4627,18.4062,18.4175,48100.0
2008-09-19 14:15:00,32.61,32.66,32.58,32.59,31600.0,18.4232,18.4514,18.4062,18.4119,31600.0
2008-09-19 14:20:00,32.6,32.64,32.53,32.59,25100.0,18.4175,18.4401,18.378,18.4119,25100.0
2008-09-19 14:25:00,32.56,32.6,32.53,32.59,28900.0,18.3949,18.4175,18.378,18.4119,28900.0
2008-09-19 14:30:00,32.6,32.68,32.55,32.55,28200.0,18.4175,18.4627,18.3893,18.3893,28200.0
2008-09-19 14:35:00,32.56,32.61,32.55,32.58,25700.0,18.3949,18.4232,18.3893,18.4062,25700.0
2008-09-19 14:40:00,32.58,32.73,32.53,32.7,28500.0,18.4062,18.491,18.378,18.474,28500.0
2008-09-19 14:45:00,32.69,32.72,32.64,32.71,25900.0,18.4684,18.4853,18.4401,18.4797,25900.0
2008-09-19 14:50:00,32.71,32.72,32.61,32.63,31600.0,18.4797,18.4853,18.4232,18.4345,31600.0
2008-09-19 14:55:00,32.64,32.7,32.62,32.66,49200.0,18.4401,18.474,18.4288,18.4514,49200.0
2008-09-19 15:00:00,32.67,32.73,32.64,32.64,36800.0,18.4571,18.491,18.4401,18.4401,36800.0
2008-09-19 15:05:00,32.64,32.65,32.53,32.61,82000.0,18.4401,18.4458,18.378,18.4232,82000.0
2008-09-19 15:10:00,32.62,32.62,32.54,32.54,41200.0,18.4288,18.4288,18.3836,18.3836,41200.0
2008-09-19 15:15:00,32.53,32.59,32.5,32.55,43600.0,18.378,18.4119,18.361,18.3893,43600.0
2008-09-19 15:20:00,32.55,32.7,32.5,32.68,59500.0,18.3893,18.474,18.361,18.4627,59500.0
2008-09-19 15:25:00,32.68,32.71,32.61,32.64,57100.0,18.4627,18.4797,18.4232,18.4401,57100.0
2008-09-19 15:30:00,32.64,32.68,32.55,32.66,76400.0,18.4401,18.4627,18.3893,18.4514,76400.0
2008-09-19 15:35:00,32.66,32.66,32.5,32.56,84200.0,18.4514,18.4514,18.361,18.3949,84200.0
2008-09-19 15:40:00,32.57,32.77,32.56,32.74,75900.0,18.4006,18.5136,18.3949,18.4966,75900.0
2008-09-19 15:45:00,32.73,32.8,32.7,32.76,79200.0,18.491,18.5305,18.474,18.5079,79200.0
2008-09-19 15:50:00,32.76,32.9,32.75,32.87,110600.0,18.5079,18.587,18.5023,18.5701,110600.0
2008-09-19 15:55:00,32.86,32.89,32.76,32.89,118100.0,18.5644,18.5814,18.5079,18.5814,118100.0
2008-09-22 09:30:00,32.52,33.42,32.52,33.06,33400.0,18.3723,18.8808,18.3723,18.6774,33400.0
2008-09-22 09:35:00,33.0,33.06,32.7,32.84,26300.0,18.6435,18.6774,18.474,18.5531,26300.0
2008-09-22 09:40:00,32.84,33.0,32.78,32.94,14700.0,18.5531,18.6435,18.5192,18.6096,14700.0
2008-09-22 09:45:00,32.9,33.03,32.78,33.02,23000.0,18.587,18.6605,18.5192,18.6548,23000.0
2008-09-22 09:50:00,33.05,33.05,32.81,32.84,17300.0,18.6718,18.6718,18.5362,18.5531,17300.0
2008-09-22 09:55:00,32.85,32.85,32.63,32.66,27500.0,18.5588,18.5588,18.4345,18.4514,27500.0
2008-09-22 10:00:00,32.66,32.74,32.54,32.64,31900.0,18.4514,18.4966,18.3836,18.4401,31900.0
2008-09-22 10:05:00,32.65,32.69,32.57,32.63,26800.0,18.4458,18.4684,18.4006,18.4345,26800.0
2008-09-22 10:10:00,32.62,32.68,32.53,32.55,17700.0,18.4288,18.4627,18.378,18.3893,17700.0
2008-09-22 10:15:00,32.55,32.63,32.53,32.62,16200.0,18.3893,18.4345,18.378,18.4288,16200.0
2008-09-22 10:20:00,32.61,32.61,32.52,32.55,14800.0,18.4232,18.4232,18.3723,18.3893,14800.0
2008-09-22 10:25:00,32.55,32.6,32.53,32.6,13300.0,18.3893,18.4175,18.378,18.4175,13300.0
2008-09-22 10:30:00,32.59,32.67,32.59,32.64,13300.0,18.4119,18.4571,18.4119,18.4401,13300.0
2008-09-22 10:35:00,32.64,32.64,32.56,32.58,11600.0,18.4401,18.4401,18.3949,18.4062,11600.0
2008-09-22 10:40:00,32.57,32.59,32.48,32.48,16200.0,18.4006,18.4119,18.3497,18.3497,16200.0
2008-09-22 10:45:00,32.48,32.55,32.48,32.54,14400.0,18.3497,18.3893,18.3497,18.3836,14400.0
2008-09-22 10:50:00,32.55,32.6,32.5,32.52,14500.0,18.3893,18.4175,18.361,18.3723,14500.0
2008-09-22 10:55:00,32.49,32.58,32.49,32.56,17700.0,18.3554,18.4062,18.3554,18.3949,17700.0
2008-09-22 11:00:00,32.56,32.57,32.45,32.45,27300.0,18.3949,18.4006,18.3328,18.3328,27300.0
2008-09-22 11:05:00,32.44,32.46,32.38,32.43,36900.0,18.3271,18.3384,18.2932,18.3215,36900.0
2008-09-22 11:10:00,32.42,32.49,32.41,32.44,59100.0,18.3158,18.3554,18.3102,18.3271,59100.0
2008-09-22 11:15:00,32.44,32.45,32.4,32.41,12900.0,18.3271,18.3328,18.3045,18.3102,12900.0
2008-09-22 11:20:00,32.41,32.41,32.29,32.3,32800.0,18.3102,18.3102,18.2424,18.2481,32800.0
2008-09-22 11:25:00,32.3,32.33,32.25,32.27,31800.0,18.2481,18.265,18.2198,18.2311,31800.0
2008-09-22 11:30:00,32.27,32.3,32.25,32.28,24900.0,18.2311,18.2481,18.2198,18.2368,24900.0
2008-09-22 11:35:00,32.28,32.3,32.25,32.29,27200.0,18.2368,18.2481,18.2198,18.2424,27200.0
2008-09-22 11:40:00,32.3,32.3,32.21,32.23,26800.0,18.2481,18.2481,18.1972,18.2085,26800.0
2008-09-22 11:45:00,32.23,32.24,32.17,32.18,52400.0,18.2085,18.2142,18.1746,18.1803,52400.0
2008-09-22 11:50:00,32.17,32.25,32.17,32.25,25600.0,18.1746,18.2198,18.1746,18.2198,25600.0
2008-09-22 11:55:00,32.24,32.27,32.24,32.24,19400.0,18.2142,18.2311,18.2142,18.2142,19400.0
2008-09-22 12:00:00,32.25,32.27,32.24,32.25,23900.0,18.2198,18.2311,18.2142,18.2198,23900.0
2008-09-22 12:05:00,32.25,32.26,32.25,32.25,18100.0,18.2198,18.2255,18.2198,18.2198,18100.0
2008-09-22 12:10:00,32.25,32.26,32.25,32.25,22700.0,18.2198,18.2255,18.2198,18.2198,22700.0
2008-09-22 12:15:00,32.25,32.26,32.21,32.22,33600.0,18.2198,18.2255,18.1972,18.2029,33600.0
2008-09-22 12:20:00,32.22,32.24,32.2,32.23,16100.0,18.2029,18.2142,18.1916,18.2085,16100.0
2008-09-22 12:25:00,32.22,32.23,32.2,32.21,14700.0,18.2029,18.2085,18.1916,18.1972,14700.0
2008-09-22 12:30:00,32.21,32.23,32.18,32.21,25800.0,18.1972,18.2085,18.1803,18.1972,25800.0
2008-09-22 12:35:00,32.21,32.23,32.2,32.21,14600.0,18.1972,18.2085,18.1916,18.1972,14600.0
2008-09-22 12:40:00,32.2,32.21,32.2,32.2,12900.0,18.1916,18.1972,18.1916,18.1916,12900.0
2008-09-22 12:45:00,32.2,32.21,32.18,32.18,24300.0,18.1916,18.1972,18.1803,18.1803,24300.0
2008-09-22 12:50:00,32.19,32.19,32.13,32.13,30600.0,18.1859,18.1859,18.152,18.152,30600.0
2008-09-22 12:55:00,32.14,32.17,32.11,32.15,22700.0,18.1577,18.1746,18.1407,18.1633,22700.0
2008-09-22 13:00:00,32.14,32.16,32.09,32.15,19900.0,18.1577,18.169,18.1294,18.1633,19900.0
2008-09-22 13:05:00,32.14,32.17,32.1,32.16,22000.0,18.1577,18.1746,18.1351,18.169,22000.0
2008-09-22 13:10:00,32.16,32.21,32.12,32.12,28600.0,18.169,18.1972,18.1464,18.1464,28600.0
2008-09-22 13:15:00,32.12,32.15,32.11,32.15,21300.0,18.1464,18.1633,18.1407,18.1633,21300.0
2008-09-22 13:20:00,32.15,32.15,32.11,32.12,16900.0,18.1633,18.1633,18.1407,18.1464,16900.0
2008-09-22 13:25:00,32.12,32.12,32.03,32.06,19300.0,18.1464,18.1464,18.0955,18.1125,19300.0
2008-09-22 13:30:00,32.08,32.11,32.02,32.03,16400.0,18.1238,18.1407,18.0899,18.0955,16400.0
2008-09-22 13:35:00,32.03,32.07,32.0,32.07,45900.0,18.0955,18.1181,18.0786,18.1181,45900.0
2008-09-22 13:40:00,32.07,32.07,32.02,32.04,16800.0,18.1181,18.1181,18.0899,18.1012,16800.0
2008-09-22 13:45:00,32.04,32.11,32.04,32.05,22700.0,18.1012,18.1407,18.1012,18.1068,22700.0
2008-09-22 13:50:00,32.04,32.15,32.04,32.15,17600.0,18.1012,18.1633,18.1012,18.1633,17600.0
2008-09-22 13:55:00,32.15,32.16,32.1,32.11,8600.0,18.1633,18.169,18.1351,18.1407,8600.0
2008-09-22 14:00:00,32.09,32.09,32.04,32.05,21400.0,18.1294,18.1294,18.1012,18.1068,21400.0
2008-09-22 14:05:00,32.06,32.06,32.01,32.04,42700.0,18.1125,18.1125,18.0842,18.1012,42700.0
2008-09-22 14:10:00,32.04,32.07,32.03,32.06,32400.0,18.1012,18.1181,18.0955,18.1125,32400.0
2008-09-22 14:15:00,32.06,32.1,32.04,32.09,36300.0,18.1125,18.1351,18.1012,18.1294,36300.0
2008-09-22 14:20:00,32.06,32.07,31.91,31.95,33100.0,18.1125,18.1181,18.0277,18.0503,33100.0
2008-09-22 14:25:00,31.95,32.01,31.94,31.95,49200.0,18.0503,18.0842,18.0447,18.0503,49200.0
2008-09-22 14:30:00,31.95,32.03,31.94,32.0,51700.0,18.0503,18.0955,18.0447,18.0786,51700.0
2008-09-22 14:35:00,32.01,32.06,31.99,32.03,22100.0,18.0842,18.1125,18.0729,18.0955,22100.0
2008-09-22 14:40:00,32.04,32.04,31.92,31.97,35000.0,18.1012,18.1012,18.0334,18.0616,35000.0
2008-09-22 14:45:00,31.96,32.0,31.95,31.95,26100.0,18.056,18.0786,18.0503,18.0503,26100.0
2008-09-22 14:50:00,31.96,32.0,31.91,31.94,27100.0,18.056,18.0786,18.0277,18.0447,27100.0
2008-09-22 14:55:00,31.95,32.0,31.92,31.96,45700.0,18.0503,18.0786,18.0334,18.056,45700.0
2008-09-22 15:00:00,31.96,32.0,31.92,32.0,63900.0,18.056,18.0786,18.0334,18.0786,63900.0
2008-09-22 15:05:00,32.0,32.03,31.99,31.99,80600.0,18.0786,18.0955,18.0729,18.0729,80600.0
2008-09-22 15:10:00,32.0,32.02,31.93,32.0,59000.0,18.0786,18.0899,18.039,18.0786,59000.0
2008-09-22 15:15:00,31.99,32.04,31.85,31.85,73500.0,18.0729,18.1012,17.9938,17.9938,73500.0
2008-09-22 15:20:00,31.86,31.92,31.79,31.82,60000.0,17.9995,18.0334,17.9599,17.9769,60000.0
2008-09-22 15:25:00,31.82,31.85,31.75,31.75,52800.0,17.9769,17.9938,17.9373,17.9373,52800.0
2008-09-22 15:30:00,31.76,31.78,31.71,31.78,63600.0,17.943,17.9543,17.9147,17.9543,63600.0
2008-09-22 15:35:00,31.79,31.8,31.74,31.75,46600.0,17.9599,17.9656,17.9317,17.9373,46600.0
2008-09-22 15:40:00,31.74,31.76,31.57,31.64,95100.0,17.9317,17.943,17.8356,17.8752,95100.0
2008-09-22 15:45:00,31.64,31.67,31.53,31.56,94100.0,17.8752,17.8921,17.813,17.83,94100.0
2008-09-22 15:50:00,31.55,31.59,31.51,31.51,138300.0,17.8243,17.8469,17.8017,17.8017,138300.0
2008-09-22 15:55:00,31.51,31.56,31.48,31.52,120400.0,17.8017,17.83,17.7848,17.8074,120400.0
2008-09-23 09:30:00,31.73,32.14,31.65,31.69,36800.0,17.926,18.1577,17.8808,17.9034,36800.0
2008-09-23 09:35:00,31.71,31.91,31.6,31.69,13500.0,17.9147,18.0277,17.8526,17.9034,13500.0
2008-09-23 09:40:00,31.73,32.08,31.71,32.0,22100.0,17.926,18.1238,17.9147,18.0786,22100.0
2008-09-23 09:45:00,31.98,32.11,31.98,32.05,19100.0,18.0673,18.1407,18.0673,18.1068,19100.0
2008-09-23 09:50:00,32.05,32.08,31.91,31.96,18800.0,18.1068,18.1238,18.0277,18.056,18800.0
2008-09-23 09:55:00,32.0,32.0,31.81,31.87,17900.0,18.0786,18.0786,17.9712,18.0051,17900.0
2008-09-23 10:00:00,31.87,31.9,31.77,31.83,15500.0,18.0051,18.0221,17.9486,17.9825,15500.0
2008-09-23 10:05:00,31.86,31.94,31.8,31.8,31900.0,17.9995,18.0447,17.9656,17.9656,31900.0
2008-09-23 10:10:00,31.79,31.94,31.77,31.94,19300.0,17.9599,18.0447,17.9486,18.0447,19300.0
2008-09-23 10:15:00,31.95,32.01,31.89,31.95,26300.0,18.0503,18.0842,18.0164,18.0503,26300.0
2008-09-23 10:20:00,31.95,32.04,31.95,31.99,18700.0,18.0503,18.1012,18.0503,18.0729,18700.0
2008-09-23 10:25:00,31.98,32.02,31.93,31.96,23600.0,18.0673,18.0899,18.039,18.056,23600.0
2008-09-23 10:30:00,31.96,32.06,31.96,31.97,28800.0,18.056,18.1125,18.056,18.0616,28800.0
2008-09-23 10:35:00,31.99,31.99,31.93,31.96,26700.0,18.0729,18.0729,18.039,18.056,26700.0
2008-09-23 10:40:00,31.96,31.97,31.8,31.81,17800.0,18.056,18.0616,17.9656,17.9712,17800.0
2008-09-23 10:45:00,31.8,31.81,31.69,31.69,35100.0,17.9656,17.9712,17.9034,17.9034,35100.0
2008-09-23 10:50:00,31.71,31.71,31.56,31.58,30400.0,17.9147,17.9147,17.83,17.8413,30400.0
2008-09-23 10:55:00,31.58,31.66,31.56,31.65,17100.0,17.8413,17.8865,17.83,17.8808,17100.0
2008-09-23 11:00:00,31.66,31.78,31.6,31.76,28600.0,17.8865,17.9543,17.8526,17.943,28600.0
2008-09-23 11:05:00,31.77,31.79,31.68,31.77,20900.0,17.9486,17.9599,17.8978,17.9486,20900.0
2008-09-23 11:10:00,31.75,31.85,31.7,31.84,15100.0,17.9373,17.9938,17.9091,17.9882,15100.0
2008-09-23 11:15:00,31.83,31.9,31.81,31.9,8400.0,17.9825,18.0221,17.9712,18.0221,8400.0
2008-09-23 11:20:00,31.9,31.98,31.9,31.97,12800.0,18.0221,18.0673,18.0221,18.0616,12800.0
2008-09-23 11:25:00,31.96,31.97,31.88,31.91,16400.0,18.056,18.0616,18.0108,18.0277,16400.0
2008-09-23 11:30:00,31.91,31.95,31.88,31.88,14200.0,18.0277,18.0503,18.0108,18.0108,14200.0
2008-09-23 11:35:00,31.86,31.86,31.78,31.83,12000.0,17.9995,17.9995,17.9543,17.9825,12000.0
2008-09-23 11:40:00,31.82,31.84,31.77,31.77,11400.0,17.9769,17.9882,17.9486,17.9486,11400.0
2008-09-23 11:45:00,31.77,31.82,31.76,31.81,10500.0,17.9486,17.9769,17.943,17.9712,10500.0
2008-09-23 11:50:00,31.81,31.85,31.78,31.85,12500.0,17.9712,17.9938,17.9543,17.9938,12500.0
2008-09-23 11:55:00,31.83,31.84,31.74,31.76,18400.0,17.9825,17.9882,17.9317,17.943,18400.0
2008-09-23 12:00:00,31.75,31.77,31.65,31.7,35100.0,17.9373,17.9486,17.8808,17.9091,35100.0
2008-09-23 12:05:00,31.7,31.84,31.67,31.83,16200.0,17.9091,17.9882,17.8921,17.9825,16200.0
2008-09-23 12:10:00,31.83,31.86,31.8,31.85,11000.0,17.9825,17.9995,17.9656,17.9938,11000.0
2008-09-23 12:15:00,31.85,31.86,31.83,31.84,9100.0,17.9938,17.9995,17.9825,17.9882,9100.0
2008-09-23 12:20:00,31.85,31.89,31.83,31.85,24900.0,17.9938,18.0164,17.9825,17.9938,24900.0
2008-09-23 12:25:00,31.85,31.86,31.82,31.84,6000.0,17.9938,17.9995,17.9769,17.9882,6000.0
2008-09-23 12:30:00,31.85,31.85,31.8,31.82,16600.0,17.9938,17.9938,17.9656,17.9769,16600.0
2008-09-23 12:35:00,31.83,31.83,31.74,31.76,24900.0,17.9825,17.9825,17.9317,17.943,24900.0
2008-09-23 12:40:00,31.78,31.82,31.71,31.74,24600.0,17.9543,17.9769,17.9147,17.9317,24600.0
2008-09-23 12:45:00,31.74,31.82,31.74,31.81,16300.0,17.9317,17.9769,17.9317,17.9712,16300.0
2008-09-23 12:50:00,31.81,31.82,31.77,31.79,10100.0,17.9712,17.9769,17.9486,17.9599,10100.0
2008-09-23 12:55:00,31.79,31.82,31.77,31.79,8200.0,17.9599,17.9769,17.9486,17.9599,8200.0
2008-09-23 13:00:00,31.79,31.79,31.66,31.69,17400.0,17.9599,17.9599,17.8865,17.9034,17400.0
2008-09-23 13:05:00,31.68,31.7,31.59,31.63,11200.0,17.8978,17.9091,17.8469,17.8695,11200.0
2008-09-23 13:10:00,31.64,31.66,31.56,31.6,17400.0,17.8752,17.8865,17.83,17.8526,17400.0
2008-09-23 13:15:00,31.6,31.67,31.55,31.65,10800.0,17.8526,17.8921,17.8243,17.8808,10800.0
2008-09-23 13:20:00,31.65,31.76,31.64,31.75,20500.0,17.8808,17.943,17.8752,17.9373,20500.0
2008-09-23 13:25:00,31.75,31.77,31.7,31.71,12400.0,17.9373,17.9486,17.9091,17.9147,12400.0
2008-09-23 13:30:00,31.7,31.7,31.48,31.53,36200.0,17.9091,17.9091,17.7848,17.813,36200.0
2008-09-23 13:35:00,31.53,31.58,31.5,31.55,17800.0,17.813,17.8413,17.7961,17.8243,17800.0
2008-09-23 13:40:00,31.54,31.57,31.51,31.56,10400.0,17.8187,17.8356,17.8017,17.83,10400.0
2008-09-23 13:45:00,31.56,31.6,31.52,31.53,20100.0,17.83,17.8526,17.8074,17.813,20100.0
2008-09-23 13:50:00,31.55,31.55,31.45,31.51,18600.0,17.8243,17.8243,17.7678,17.8017,18600.0
2008-09-23 13:55:00,31.5,31.58,31.5,31.57,12100.0,17.7961,17.8413,17.7961,17.8356,12100.0
2008-09-23 14:00:00,31.57,31.62,31.55,31.61,29500.0,17.8356,17.8639,17.8243,17.8582,29500.0
2008-09-23 14:05:00,31.61,31.8,31.61,31.8,50700.0,17.8582,17.9656,17.8582,17.9656,50700.0
2008-09-23 14:10:00,31.8,31.86,31.78,31.8,30500.0,17.9656,17.9995,17.9543,17.9656,30500.0
2008-09-23 14:15:00,31.8,31.8,31.73,31.76,22000.0,17.9656,17.9656,17.926,17.943,22000.0
2008-09-23 14:20:00,31.77,31.85,31.73,31.81,32000.0,17.9486,17.9938,17.926,17.9712,32000.0
2008-09-23 14:25:00,31.81,31.94,31.79,31.92,25100.0,17.9712,18.0447,17.9599,18.0334,25100.0
2008-09-23 14:30:00,31.94,32.01,31.91,31.93,51300.0,18.0447,18.0842,18.0277,18.039,51300.0
2008-09-23 14:35:00,31.95,31.97,31.9,31.93,30200.0,18.0503,18.0616,18.0221,18.039,30200.0
2008-09-23 14:40:00,31.93,32.01,31.93,31.97,43100.0,18.039,18.0842,18.039,18.0616,43100.0
2008-09-23 14:45:00,31.97,32.12,31.94,32.07,39300.0,18.0616,18.1464,18.0447,18.1181,39300.0
2008-09-23 14:50:00,32.06,32.11,32.02,32.04,53800.0,18.1125,18.1407,18.0899,18.1012,53800.0
2008-09-23 14:55:00,32.03,32.1,32.01,32.03,30900.0,18.0955,18.1351,18.0842,18.0955,30900.0
2008-09-23 15:00:00,32.02,32.06,31.96,31.98,30900.0,18.0899,18.1125,18.056,18.0673,30900.0
2008-09-23 15:05:00,31.99,32.1,31.97,32.08,58900.0,18.0729,18.1351,18.0616,18.1238,58900.0
2008-09-23 15:10:00,32.08,32.1,32.02,32.06,15900.0,18.1238,18.1351,18.0899,18.1125,15900.0
2008-09-23 15:15:00,32.06,32.12,32.04,32.05,32000.0,18.1125,18.1464,18.1012,18.1068,32000.0
2008-09-23 15:20:00,32.05,32.06,31.97,31.99,35400.0,18.1068,18.1125,18.0616,18.0729,35400.0
2008-09-23 15:25:00,31.99,32.03,31.92,31.92,27600.0,18.0729,18.0955,18.0334,18.0334,27600.0
2008-09-23 15:30:00,31.93,31.95,31.82,31.83,42400.0,18.039,18.0503,17.9769,17.9825,42400.0
2008-09-23 15:35:00,31.83,31.85,31.79,31.84,64700.0,17.9825,17.9938,17.9599,17.9882,64700.0
2008-09-23 15:40:00,31.84,31.91,31.77,31.8,52900.0,17.9882,18.0277,17.9486,17.9656,52900.0
2008-09-23 15:45:00,31.79,31.81,31.61,31.65,91700.0,17.9599,17.9712,17.8582,17.8808,91700.0
2008-09-23 15:50:00,31.66,31.66,31.53,31.55,140600.0,17.8865,17.8865,17.813,17.8243,140600.0
2008-09-23 15:55:00,31.55,31.56,31.44,31.48,100800.0,17.8243,17.83,17.7622,17.7848,100800.0
2008-09-24 09:30:00,31.27,31.74,31.19,31.32,56700.0,17.6661,17.9317,17.621,17.6944,56700.0
2008-09-24 09:35:00,31.3,31.57,31.28,31.57,23400.0,17.6831,17.8356,17.6718,17.8356,23400.0
2008-09-24 09:40:00,31.56,31.59,31.4,31.56,28700.0,17.83,17.8469,17.7396,17.83,28700.0
2008-09-24 09:45:00,31.58,31.77,31.55,31.77,48800.0,17.8413,17.9486,17.8243,17.9486,48800.0
2008-09-24 09:50:00,31.79,31.83,31.66,31.75,33200.0,17.9599,17.9825,17.8865,17.9373,33200.0
2008-09-24 09:55:00,31.77,31.79,31.66,31.75,30900.0,17.9486,17.9599,17.8865,17.9373,30900.0
2008-09-24 10:00:00,31.74,31.83,31.71,31.82,40000.0,17.9317,17.9825,17.9147,17.9769,40000.0
2008-09-24 10:05:00,31.82,31.89,31.71,31.72,39400.0,17.9769,18.0164,17.9147,17.9204,39400.0
2008-09-24 10:10:00,31.75,31.78,31.66,31.68,25700.0,17.9373,17.9543,17.8865,17.8978,25700.0
2008-09-24 10:15:00,31.67,31.79,31.67,31.77,27900.0,17.8921,17.9599,17.8921,17.9486,27900.0
2008-09-24 10:20:00,31.79,31.82,31.76,31.8,34000.0,17.9599,17.9769,17.943,17.9656,34000.0
2008-09-24 10:25:00,31.8,31.92,31.75,31.88,34600.0,17.9656,18.0334,17.9373,18.0108,34600.0
2008-09-24 10:30:00,31.9,31.98,31.88,31.98,26600.0,18.0221,18.0673,18.0108,18.0673,26600.0
2008-09-24 10:35:00,31.99,32.13,31.94,32.09,71200.0,18.0729,18.152,18.0447,18.1294,71200.0
2008-09-24 10:40:00,32.08,32.18,32.08,32.14,67300.0,18.1238,18.1803,18.1238,18.1577,67300.0
2008-09-24 10:45:00,32.15,32.25,32.1,32.2,54900.0,18.1633,18.2198,18.1351,18.1916,54900.0
2008-09-24 10:50:00,32.2,32.26,32.18,32.2,55000.0,18.1916,18.2255,18.1803,18.1916,55000.0
2008-09-24 10:55:00,32.19,32.2,32.08,32.12,28700.0,18.1859,18.1916,18.1238,18.1464,28700.0
2008-09-24 11:00:00,32.13,32.14,32.03,32.05,29000.0,18.152,18.1577,18.0955,18.1068,29000.0
2008-09-24 11:05:00,32.03,32.06,31.91,31.94,25600.0,18.0955,18.1125,18.0277,18.0447,25600.0
2008-09-24 11:10:00,31.92,31.95,31.85,31.88,16000.0,18.0334,18.0503,17.9938,18.0108,16000.0
2008-09-24 11:15:00,31.88,31.92,31.72,31.78,46200.0,18.0108,18.0334,17.9204,17.9543,46200.0
2008-09-24 11:20:00,31.79,31.82,31.74,31.79,24400.0,17.9599,17.9769,17.9317,17.9599,24400.0
2008-09-24 11:25:00,31.79,31.85,31.76,31.85,11100.0,17.9599,17.9938,17.943,17.9938,11100.0
2008-09-24 11:30:00,31.83,31.85,31.76,31.8,25200.0,17.9825,17.9938,17.943,17.9656,25200.0
2008-09-24 11:35:00,31.79,31.8,31.68,31.7,11900.0,17.9599,17.9656,17.8978,17.9091,11900.0
2008-09-24 11:40:00,31.72,31.76,31.69,31.69,24700.0,17.9204,17.943,17.9034,17.9034,24700.0
2008-09-24 11:45:00,31.7,31.72,31.6,31.62,13400.0,17.9091,17.9204,17.8526,17.8639,13400.0
2008-09-24 11:50:00,31.64,31.75,31.62,31.73,29500.0,17.8752,17.9373,17.8639,17.926,29500.0
2008-09-24 11:55:00,31.71,31.78,31.71,31.74,18400.0,17.9147,17.9543,17.9147,17.9317,18400.0
2008-09-24 12:00:00,31.72,31.74,31.66,31.66,16100.0,17.9204,17.9317,17.8865,17.8865,16100.0
2008-09-24 12:05:00,31.66,31.7,31.63,31.67,19800.0,17.8865,17.9091,17.8695,17.8921,19800.0
2008-09-24 12:10:00,31.68,31.79,31.68,31.76,9100.0,17.8978,17.9599,17.8978,17.943,9100.0
2008-09-24 12:15:00,31.76,31.95,31.75,31.92,16100.0,17.943,18.0503,17.9373,18.0334,16100.0
2008-09-24 12:20:00,31.91,31.96,31.74,31.74,21100.0,18.0277,18.056,17.9317,17.9317,21100.0
2008-09-24 12:25:00,31.75,31.75,31.61,31.62,28100.0,17.9373,17.9373,17.8582,17.8639,28100.0
2008-09-24 12:30:00,31.62,31.69,31.57,31.68,26400.0,17.8639,17.9034,17.8356,17.8978,26400.0
2008-09-24 12:35:00,31.68,31.73,31.66,31.66,17100.0,17.8978,17.926,17.8865,17.8865,17100.0
2008-09-24 12:40:00,31.67,31.67,31.61,31.61,10400.0,17.8921,17.8921,17.8582,17.8582,10400.0
2008-09-24 12:45:00,31.61,31.7,31.61,31.7,15400.0,17.8582,17.9091,17.8582,17.9091,15400.0
2008-09-24 12:50:00,31.69,31.77,31.69,31.77,13100.0,17.9034,17.9486,17.9034,17.9486,13100.0
2008-09-24 12:55:00,31.75,31.76,31.7,31.71,10700.0,17.9373,17.943,17.9091,17.9147,10700.0
2008-09-24 13:00:00,31.7,31.75,31.7,31.74,19000.0,17.9091,17.9373,17.9091,17.9317,19000.0
2008-09-24 13:05:00,31.75,31.89,31.75,31.87,23000.0,17.9373,18.0164,17.9373,18.0051,23000.0
2008-09-24 13:10:00,31.84,31.88,31.83,31.85,15600.0,17.9882,18.0108,17.9825,17.9938,15600.0
2008-09-24 13:15:00,31.83,31.98,31.83,31.93,20600.0,17.9825,18.0673,17.9825,18.039,20600.0
2008-09-24 13:20:00,31.93,32.07,31.92,32.07,19800.0,18.039,18.1181,18.0334,18.1181,19800.0
2008-09-24 13:25:00,32.03,32.12,32.01,32.11,28400.0,18.0955,18.1464,18.0842,18.1407,28400.0
2008-09-24 13:30:00,32.09,32.13,32.04,32.05,22900.0,18.1294,18.152,18.1012,18.1068,22900.0
2008-09-24 13:35:00,32.05,32.11,32.04,32.04,36300.0,18.1068,18.1407,18.1012,18.1012,36300.0
2008-09-24 13:40:00,32.05,32.12,32.03,32.12,31600.0,18.1068,18.1464,18.0955,18.1464,31600.0
2008-09-24 13:45:00,32.13,32.13,32.03,32.06,19200.0,18.152,18.152,18.0955,18.1125,19200.0
2008-09-24 13:50:00,32.07,32.09,32.01,32.05,24600.0,18.1181,18.1294,18.0842,18.1068,24600.0
2008-09-24 13:55:00,32.04,32.05,31.95,31.99,33100.0,18.1012,18.1068,18.0503,18.0729,33100.0
2008-09-24 14:00:00,31.99,31.99,31.95,31.98,28000.0,18.0729,18.0729,18.0503,18.0673,28000.0
2008-09-24 14:05:00,31.99,32.1,31.98,32.1,16500.0,18.0729,18.1351,18.0673,18.1351,16500.0
2008-09-24 14:10:00,32.1,32.1,31.98,32.01,35600.0,18.1351,18.1351,18.0673,18.0842,35600.0
2008-09-24 14:15:00,32.01,32.08,32.0,32.08,39700.0,18.0842,18.1238,18.0786,18.1238,39700.0
2008-09-24 14:20:00,32.08,32.11,32.06,32.08,30600.0,18.1238,18.1407,18.1125,18.1238,30600.0
2008-09-24 14:25:00,32.09,32.19,32.05,32.16,48100.0,18.1294,18.1859,18.1068,18.169,48100.0
2008-09-24 14:30:00,32.16,32.32,32.16,32.31,64500.0,18.169,18.2594,18.169,18.2537,64500.0
2008-09-24 14:35:00,32.31,32.37,32.31,32.36,50300.0,18.2537,18.2876,18.2537,18.2819,50300.0
2008-09-24 14:40:00,32.36,32.42,32.36,32.42,38400.0,18.2819,18.3158,18.2819,18.3158,38400.0
2008-09-24 14:45:00,32.42,32.44,32.32,32.32,36300.0,18.3158,18.3271,18.2594,18.2594,36300.0
2008-09-24 14:50:00,32.32,32.34,32.29,32.3,27100.0,18.2594,18.2707,18.2424,18.2481,27100.0
2008-09-24 14:55:00,32.31,32.34,32.25,32.28,40700.0,18.2537,18.2707,18.2198,18.2368,40700.0
2008-09-24 15:00:00,32.26,32.28,32.23,32.25,26500.0,18.2255,18.2368,18.2085,18.2198,26500.0
2008-09-24 15:05:00,32.25,32.41,32.23,32.4,62100.0,18.2198,18.3102,18.2085,18.3045,62100.0
2008-09-24 15:10:00,32.4,32.43,32.3,32.33,57700.0,18.3045,18.3215,18.2481,18.265,57700.0
2008-09-24 15:15:00,32.31,32.36,32.19,32.21,60800.0,18.2537,18.2819,18.1859,18.1972,60800.0
2008-09-24 15:20:00,32.22,32.26,32.13,32.22,56400.0,18.2029,18.2255,18.152,18.2029,56400.0
2008-09-24 15:25:00,32.23,32.29,32.21,32.27,62000.0,18.2085,18.2424,18.1972,18.2311,62000.0
2008-09-24 15:30:00,32.29,32.36,32.26,32.33,58200.0,18.2424,18.2819,18.2255,18.265,58200.0
2008-09-24 15:35:00,32.33,32.34,32.17,32.17,66900.0,18.265,18.2707,18.1746,18.1746,66900.0
2008-09-24 15:40:00,32.17,32.18,32.04,32.11,82300.0,18.1746,18.1803,18.1012,18.1407,82300.0
2008-09-24 15:45:00,32.11,32.13,32.05,32.09,85200.0,18.1407,18.152,18.1068,18.1294,85200.0
2008-09-24 15:50:00,32.09,32.19,32.09,32.18,143600.0,18.1294,18.1859,18.1294,18.1803,143600.0
2008-09-24 15:55:00,32.18,32.3,32.18,32.3,153600.0,18.1803,18.2481,18.1803,18.2481,153600.0
2008-09-25 09:30:00,31.44,31.99,31.32,31.47,131100.0,17.7622,18.0729,17.6944,17.7791,131100.0
2008-09-25 09:35:00,31.45,31.66,31.26,31.58,196200.0,17.7678,17.8865,17.6605,17.8413,196200.0
2008-09-25 09:40:00,31.57,31.63,31.35,31.46,315700.0,17.8356,17.8695,17.7113,17.7735,315700.0
2008-09-25 09:45:00,31.45,31.67,31.41,31.6,97000.0,17.7678,17.8921,17.7452,17.8526,97000.0
2008-09-25 09:50:00,31.6,31.64,31.56,31.62,108600.0,17.8526,17.8752,17.83,17.8639,108600.0
2008-09-25 09:55:00,31.62,31.71,31.54,31.55,124300.0,17.8639,17.9147,17.8187,17.8243,124300.0
2008-09-25 10:00:00,31.53,31.59,31.48,31.55,94100.0,17.813,17.8469,17.7848,17.8243,94100.0
2008-09-25 10:05:00,31.54,31.73,31.51,31.58,100200.0,17.8187,17.926,17.8017,17.8413,100200.0
2008-09-25 10:10:00,31.56,31.78,31.54,31.7,80400.0,17.83,17.9543,17.8187,17.9091,80400.0
2008-09-25 10:15:00,31.69,31.72,31.63,31.63,80000.0,17.9034,17.9204,17.8695,17.8695,80000.0
2008-09-25 10:20:00,31.65,31.72,31.62,31.68,53800.0,17.8808,17.9204,17.8639,17.8978,53800.0
2008-09-25 10:25:00,31.68,31.7,31.64,31.7,37200.0,17.8978,17.9091,17.8752,17.9091,37200.0
2008-09-25 10:30:00,31.69,31.71,31.57,31.59,55100.0,17.9034,17.9147,17.8356,17.8469,55100.0
2008-09-25 10:35:00,31.58,31.58,31.41,31.45,88500.0,17.8413,17.8413,17.7452,17.7678,88500.0
2008-09-25 10:40:00,31.47,31.5,31.42,31.44,58000.0,17.7791,17.7961,17.7509,17.7622,58000.0
2008-09-25 10:45:00,31.43,31.46,31.37,31.45,74100.0,17.7565,17.7735,17.7226,17.7678,74100.0
2008-09-25 10:50:00,31.46,31.59,31.41,31.57,58300.0,17.7735,17.8469,17.7452,17.8356,58300.0
2008-09-25 10:55:00,31.55,31.57,31.43,31.46,36200.0,17.8243,17.8356,17.7565,17.7735,36200.0
2008-09-25 11:00:00,31.45,31.49,31.4,31.48,64400.0,17.7678,17.7904,17.7396,17.7848,64400.0
2008-09-25 11:05:00,31.49,31.56,31.46,31.52,74500.0,17.7904,17.83,17.7735,17.8074,74500.0
2008-09-25 11:10:00,31.53,31.67,31.5,31.65,55600.0,17.813,17.8921,17.7961,17.8808,55600.0
2008-09-25 11:15:00,31.66,31.72,31.65,31.71,73500.0,17.8865,17.9204,17.8808,17.9147,73500.0
2008-09-25 11:20:00,31.71,31.8,31.65,31.68,124800.0,17.9147,17.9656,17.8808,17.8978,124800.0
2008-09-25 11:25:00,31.67,31.84,31.66,31.78,66300.0,17.8921,17.9882,17.8865,17.9543,66300.0
2008-09-25 11:30:00,31.79,31.87,31.77,31.82,78500.0,17.9599,18.0051,17.9486,17.9769,78500.0
2008-09-25 11:35:00,31.82,31.88,31.8,31.84,69300.0,17.9769,18.0108,17.9656,17.9882,69300.0
2008-09-25 11:40:00,31.85,31.87,31.8,31.83,57300.0,17.9938,18.0051,17.9656,17.9825,57300.0
2008-09-25 11:45:00,31.83,31.97,31.82,31.91,44100.0,17.9825,18.0616,17.9769,18.0277,44100.0
2008-09-25 11:50:00,31.9,31.94,31.85,31.9,117000.0,18.0221,18.0447,17.9938,18.0221,117000.0
2008-09-25 11:55:00,31.89,31.94,31.85,31.86,71500.0,18.0164,18.0447,17.9938,17.9995,71500.0
2008-09-25 12:00:00,31.86,31.87,31.78,31.8,42700.0,17.9995,18.0051,17.9543,17.9656,42700.0
2008-09-25 12:05:00,31.8,31.82,31.75,31.8,38800.0,17.9656,17.9769,17.9373,17.9656,38800.0
2008-09-25 12:10:00,31.8,31.84,31.78,31.82,40200.0,17.9656,17.9882,17.9543,17.9769,40200.0
2008-09-25 12:15:00,31.81,31.89,31.81,31.84,25600.0,17.9712,18.0164,17.9712,17.9882,25600.0
2008-09-25 12:20:00,31.83,31.83,31.79,31.82,60300.0,17.9825,17.9825,17.9599,17.9769,60300.0
2008-09-25 12:25:00,31.81,31.86,31.79,31.81,68200.0,17.9712,17.9995,17.9599,17.9712,68200.0
2008-09-25 12:30:00,31.8,31.84,31.78,31.79,90500.0,17.9656,17.9882,17.9543,17.9599,90500.0
2008-09-25 12:35:00,31.81,31.85,31.8,31.8,38500.0,17.9712,17.9938,17.9656,17.9656,38500.0
2008-09-25 12:40:00,31.81,31.84,31.79,31.8,51700.0,17.9712,17.9882,17.9599,17.9656,51700.0
2008-09-25 12:45:00,31.8,31.81,31.77,31.78,28500.0,17.9656,17.9712,17.9486,17.9543,28500.0
2008-09-25 12:50:00,31.79,31.81,31.75,31.75,65000.0,17.9599,17.9712,17.9373,17.9373,65000.0
2008-09-25 12:55:00,31.76,31.82,31.75,31.79,70800.0,17.943,17.9769,17.9373,17.9599,70800.0
2008-09-25 13:00:00,31.79,31.87,31.79,31.81,62100.0,17.9599,18.0051,17.9599,17.9712,62100.0
2008-09-25 13:05:00,31.81,31.82,31.78,31.79,39400.0,17.9712,17.9769,17.9543,17.9599,39400.0
2008-09-25 13:10:00,31.81,31.81,31.77,31.78,39900.0,17.9712,17.9712,17.9486,17.9543,39900.0
2008-09-25 13:15:00,31.77,31.81,31.77,31.8,28800.0,17.9486,17.9712,17.9486,17.9656,28800.0
2008-09-25 13:20:00,31.8,31.82,31.79,31.8,27200.0,17.9656,17.9769,17.9599,17.9656,27200.0
2008-09-25 13:25:00,31.79,31.86,31.79,31.84,43300.0,17.9599,17.9995,17.9599,17.9882,43300.0
2008-09-25 13:30:00,31.84,31.91,31.71,31.78,130900.0,17.9882,18.0277,17.9147,17.9543,130900.0
2008-09-25 13:35:00,31.77,31.89,31.77,31.8,28400.0,17.9486,18.0164,17.9486,17.9656,28400.0
2008-09-25 13:40:00,31.8,31.85,31.76,31.82,26200.0,17.9656,17.9938,17.943,17.9769,26200.0
2008-09-25 13:45:00,31.83,31.92,31.82,31.87,61500.0,17.9825,18.0334,17.9769,18.0051,61500.0
2008-09-25 13:50:00,31.86,31.86,31.71,31.79,40500.0,17.9995,17.9995,17.9147,17.9599,40500.0
2008-09-25 13:55:00,31.8,31.84,31.78,31.81,54500.0,17.9656,17.9882,17.9543,17.9712,54500.0
2008-09-25 14:00:00,31.82,31.82,31.77,31.78,85700.0,17.9769,17.9769,17.9486,17.9543,85700.0
2008-09-25 14:05:00,31.78,31.78,31.7,31.71,21600.0,17.9543,17.9543,17.9091,17.9147,21600.0
2008-09-25 14:10:00,31.72,31.72,31.62,31.63,21100.0,17.9204,17.9204,17.8639,17.8695,21100.0
2008-09-25 14:15:00,31.63,31.66,31.53,31.57,35500.0,17.8695,17.8865,17.813,17.8356,35500.0
2008-09-25 14:20:00,31.57,31.57,31.5,31.53,37300.0,17.8356,17.8356,17.7961,17.813,37300.0
2008-09-25 14:25:00,31.54,31.58,31.51,31.53,23000.0,17.8187,17.8413,17.8017,17.813,23000.0
2008-09-25 14:30:00,31.52,31.58,31.5,31.58,16900.0,17.8074,17.8413,17.7961,17.8413,16900.0
2008-09-25 14:35:00,31.57,31.58,31.48,31.51,23700.0,17.8356,17.8413,17.7848,17.8017,23700.0
2008-09-25 14:40:00,31.51,31.59,31.5,31.57,75900.0,17.8017,17.8469,17.7961,17.8356,75900.0
2008-09-25 14:45:00,31.57,31.62,31.56,31.56,140000.0,17.8356,17.8639,17.83,17.83,140000.0
2008-09-25 14:50:00,31.56,31.6,31.56,31.58,41000.0,17.83,17.8526,17.83,17.8413,41000.0
2008-09-25 14:55:00,31.58,31.71,31.57,31.7,115400.0,17.8413,17.9147,17.8356,17.9091,115400.0
2008-09-25 15:00:00,31.7,31.73,31.59,31.69,118800.0,17.9091,17.926,17.8469,17.9034,118800.0
2008-09-25 15:05:00,31.69,31.77,31.69,31.76,82900.0,17.9034,17.9486,17.9034,17.943,82900.0
2008-09-25 15:10:00,31.77,31.79,31.73,31.73,59500.0,17.9486,17.9599,17.926,17.926,59500.0
2008-09-25 15:15:00,31.73,31.8,31.7,31.78,48200.0,17.926,17.9656,17.9091,17.9543,48200.0
2008-09-25 15:20:00,31.77,31.89,31.77,31.86,78100.0,17.9486,18.0164,17.9486,17.9995,78100.0
2008-09-25 15:25:00,31.87,31.91,31.84,31.84,68500.0,18.0051,18.0277,17.9882,17.9882,68500.0
2008-09-25 15:30:00,31.84,31.86,31.74,31.76,62200.0,17.9882,17.9995,17.9317,17.943,62200.0
2008-09-25 15:35:00,31.75,31.77,31.72,31.74,112600.0,17.9373,17.9486,17.9204,17.9317,112600.0
2008-09-25 15:40:00,31.73,31.74,31.69,31.7,92500.0,17.926,17.9317,17.9034,17.9091,92500.0
2008-09-25 15:45:00,31.71,31.72,31.67,31.67,144000.0,17.9147,17.9204,17.8921,17.8921,144000.0
2008-09-25 15:50:00,31.67,31.75,31.62,31.7,240800.0,17.8921,17.9373,17.8639,17.9091,240800.0
2008-09-25 15:55:00,31.7,31.75,31.68,31.75,173600.0,17.9091,17.9373,17.8978,17.9373,173600.0
2008-09-26 09:30:00,31.16,31.73,31.16,31.47,68100.0,17.604,17.926,17.604,17.7791,68100.0
2008-09-26 09:35:00,31.53,31.79,31.47,31.74,33700.0,17.813,17.9599,17.7791,17.9317,33700.0
2008-09-26 09:40:00,31.71,31.73,31.48,31.59,26500.0,17.9147,17.926,17.7848,17.8469,26500.0
2008-09-26 09:45:00,31.6,31.67,31.53,31.64,26300.0,17.8526,17.8921,17.813,17.8752,26300.0
2008-09-26 09:50:00,31.63,31.7,31.6,31.68,20900.0,17.8695,17.9091,17.8526,17.8978,20900.0
2008-09-26 09:55:00,31.65,31.97,31.63,31.84,53200.0,17.8808,18.0616,17.8695,17.9882,53200.0
2008-09-26 10:00:00,31.86,31.94,31.76,31.81,32100.0,17.9995,18.0447,17.943,17.9712,32100.0
2008-09-26 10:05:00,31.81,31.81,31.68,31.78,24800.0,17.9712,17.9712,17.8978,17.9543,24800.0
2008-09-26 10:10:00,31.79,31.91,31.76,31.89,24400.0,17.9599,18.0277,17.943,18.0164,24400.0
2008-09-26 10:15:00,31.89,31.89,31.79,31.83,12500.0,18.0164,18.0164,17.9599,17.9825,12500.0
2008-09-26 10:20:00,31.82,31.97,31.82,31.95,22800.0,17.9769,18.0616,17.9769,18.0503,22800.0
2008-09-26 10:25:00,31.95,31.98,31.92,31.92,17100.0,18.0503,18.0673,18.0334,18.0334,17100.0
2008-09-26 10:30:00,31.9,31.91,31.86,31.89,30500.0,18.0221,18.0277,17.9995,18.0164,30500.0
2008-09-26 10:35:00,31.88,32.0,31.88,31.99,26800.0,18.0108,18.0786,18.0108,18.0729,26800.0
2008-09-26 10:40:00,32.0,32.08,31.95,31.95,23300.0,18.0786,18.1238,18.0503,18.0503,23300.0
2008-09-26 10:45:00,31.94,32.0,31.93,31.99,14900.0,18.0447,18.0786,18.039,18.0729,14900.0
2008-09-26 10:50:00,31.98,32.08,31.98,32.06,19700.0,18.0673,18.1238,18.0673,18.1125,19700.0
2008-09-26 10:55:00,32.03,32.17,31.97,31.99,55300.0,18.0955,18.1746,18.0616,18.0729,55300.0
2008-09-26 11:00:00,31.99,32.0,31.9,31.92,40300.0,18.0729,18.0786,18.0221,18.0334,40300.0
2008-09-26 11:05:00,31.91,32.02,31.91,32.02,14200.0,18.0277,18.0899,18.0277,18.0899,14200.0
2008-09-26 11:10:00,32.01,32.03,31.86,31.9,23800.0,18.0842,18.0955,17.9995,18.0221,23800.0
2008-09-26 11:15:00,31.9,32.0,31.86,31.96,23900.0,18.0221,18.0786,17.9995,18.056,23900.0
2008-09-26 11:20:00,31.94,31.99,31.89,31.98,14300.0,18.0447,18.0729,18.0164,18.0673,14300.0
2008-09-26 11:25:00,31.97,32.03,31.95,31.99,17500.0,18.0616,18.0955,18.0503,18.0729,17500.0
2008-09-26 11:30:00,32.0,32.06,31.99,32.04,18100.0,18.0786,18.1125,18.0729,18.1012,18100.0
2008-09-26 11:35:00,32.03,32.06,31.98,31.98,25600.0,18.0955,18.1125,18.0673,18.0673,25600.0
2008-09-26 11:40:00,31.99,31.99,31.95,31.97,22000.0,18.0729,18.0729,18.0503,18.0616,22000.0
2008-09-26 11:45:00,31.96,32.01,31.96,31.99,14500.0,18.056,18.0842,18.056,18.0729,14500.0
2008-09-26 11:50:00,32.0,32.09,31.98,32.08,21200.0,18.0786,18.1294,18.0673,18.1238,21200.0
2008-09-26 11:55:00,32.09,32.09,32.0,32.04,12200.0,18.1294,18.1294,18.0786,18.1012,12200.0
2008-09-26 12:00:00,32.03,32.05,31.99,32.05,27600.0,18.0955,18.1068,18.0729,18.1068,27600.0
2008-09-26 12:05:00,32.04,32.12,32.03,32.12,39000.0,18.1012,18.1464,18.0955,18.1464,39000.0
2008-09-26 12:10:00,32.12,32.17,32.1,32.15,20900.0,18.1464,18.1746,18.1351,18.1633,20900.0
2008-09-26 12:15:00,32.14,32.17,32.13,32.14,17400.0,18.1577,18.1746,18.152,18.1577,17400.0
2008-09-26 12:20:00,32.15,32.21,32.15,32.21,24100.0,18.1633,18.1972,18.1633,18.1972,24100.0
2008-09-26 12:25:00,32.21,32.28,32.21,32.26,19700.0,18.1972,18.2368,18.1972,18.2255,19700.0
2008-09-26 12:30:00,32.26,32.39,32.26,32.39,49200.0,18.2255,18.2989,18.2255,18.2989,49200.0
2008-09-26 12:35:00,32.39,32.42,32.32,32.36,41800.0,18.2989,18.3158,18.2594,18.2819,41800.0
2008-09-26 12:40:00,32.36,32.36,32.3,32.36,29800.0,18.2819,18.2819,18.2481,18.2819,29800.0
2008-09-26 12:45:00,32.35,32.48,32.34,32.47,40800.0,18.2763,18.3497,18.2707,18.3441,40800.0
2008-09-26 12:50:00,32.46,32.54,32.46,32.53,32500.0,18.3384,18.3836,18.3384,18.378,32500.0
2008-09-26 12:55:00,32.53,32.61,32.49,32.52,35800.0,18.378,18.4232,18.3554,18.3723,35800.0
2008-09-26 13:00:00,32.52,32.58,32.51,32.52,40200.0,18.3723,18.4062,18.3667,18.3723,40200.0
2008-09-26 13:05:00,32.51,32.64,32.51,32.62,24300.0,18.3667,18.4401,18.3667,18.4288,24300.0
2008-09-26 13:10:00,32.62,32.8,32.62,32.69,64500.0,18.4288,18.5305,18.4288,18.4684,64500.0
2008-09-26 13:15:00,32.68,32.74,32.62,32.66,30200.0,18.4627,18.4966,18.4288,18.4514,30200.0
2008-09-26 13:20:00,32.68,32.76,32.64,32.75,22600.0,18.4627,18.5079,18.4401,18.5023,22600.0
2008-09-26 13:25:00,32.74,32.82,32.74,32.78,26000.0,18.4966,18.5418,18.4966,18.5192,26000.0
2008-09-26 13:30:00,32.78,32.8,32.67,32.67,91600.0,18.5192,18.5305,18.4571,18.4571,91600.0
2008-09-26 13:35:00,32.67,32.74,32.67,32.73,55200.0,18.4571,18.4966,18.4571,18.491,55200.0
2008-09-26 13:40:00,32.72,32.94,32.72,32.87,87100.0,18.4853,18.6096,18.4853,18.5701,87100.0
2008-09-26 13:45:00,32.87,32.97,32.87,32.95,132000.0,18.5701,18.6266,18.5701,18.6153,132000.0
2008-09-26 13:50:00,32.94,32.99,32.9,32.91,45000.0,18.6096,18.6379,18.587,18.5927,45000.0
2008-09-26 13:55:00,32.89,32.91,32.82,32.9,36100.0,18.5814,18.5927,18.5418,18.587,36100.0
2008-09-26 14:00:00,32.89,32.9,32.77,32.84,45600.0,18.5814,18.587,18.5136,18.5531,45600.0
2008-09-26 14:05:00,32.83,32.9,32.8,32.8,43700.0,18.5475,18.587,18.5305,18.5305,43700.0
2008-09-26 14:10:00,32.81,32.87,32.8,32.86,9800.0,18.5362,18.5701,18.5305,18.5644,9800.0
2008-09-26 14:15:00,32.86,32.99,32.85,32.99,45600.0,18.5644,18.6379,18.5588,18.6379,45600.0
2008-09-26 14:20:00,32.97,32.99,32.95,32.97,19900.0,18.6266,18.6379,18.6153,18.6266,19900.0
2008-09-26 14:25:00,32.97,33.02,32.96,32.98,35900.0,18.6266,18.6548,18.6209,18.6322,35900.0
2008-09-26 14:30:00,32.99,33.01,32.96,32.97,21700.0,18.6379,18.6492,18.6209,18.6266,21700.0
2008-09-26 14:35:00,32.97,33.04,32.97,33.01,45700.0,18.6266,18.6661,18.6266,18.6492,45700.0
2008-09-26 14:40:00,33.02,33.02,32.98,33.0,44300.0,18.6548,18.6548,18.6322,18.6435,44300.0
2008-09-26 14:45:00,33.0,33.07,32.99,33.03,56400.0,18.6435,18.6831,18.6379,18.6605,56400.0
2008-09-26 14:50:00,33.02,33.03,32.98,33.0,36000.0,18.6548,18.6605,18.6322,18.6435,36000.0
2008-09-26 14:55:00,33.01,33.01,32.97,32.99,46000.0,18.6492,18.6492,18.6266,18.6379,46000.0
2008-09-26 15:00:00,32.97,33.0,32.89,32.9,62100.0,18.6266,18.6435,18.5814,18.587,62100.0
2008-09-26 15:05:00,32.9,32.99,32.89,32.99,97000.0,18.587,18.6379,18.5814,18.6379,97000.0
2008-09-26 15:10:00,32.99,33.05,32.96,33.01,64500.0,18.6379,18.6718,18.6209,18.6492,64500.0
2008-09-26 15:15:00,33.01,33.04,32.99,33.0,38600.0,18.6492,18.6661,18.6379,18.6435,38600.0
2008-09-26 15:20:00,33.0,33.2,33.0,33.2,88500.0,18.6435,18.7565,18.6435,18.7565,88500.0
2008-09-26 15:25:00,33.21,33.27,33.16,33.23,70200.0,18.7622,18.7961,18.7339,18.7735,70200.0
2008-09-26 15:30:00,33.24,33.26,33.17,33.18,59000.0,18.7791,18.7904,18.7396,18.7452,59000.0
2008-09-26 15:35:00,33.18,33.28,33.15,33.27,86400.0,18.7452,18.8017,18.7283,18.7961,86400.0
2008-09-26 15:40:00,33.27,33.34,33.24,33.34,82200.0,18.7961,18.8356,18.7791,18.8356,82200.0
2008-09-26 15:45:00,33.35,33.38,33.33,33.33,66300.0,18.8413,18.8582,18.83,18.83,66300.0
2008-09-26 15:50:00,33.33,33.35,33.24,33.35,152500.0,18.83,18.8413,18.7791,18.8413,152500.0
2008-09-26 15:55:00,33.34,33.36,33.34,33.36,194100.0,18.8356,18.8469,18.8356,18.8469,194100.0
2008-09-29 09:30:00,32.49,33.68,32.49,33.35,51600.0,18.3554,19.0277,18.3554,18.8413,51600.0
2008-09-29 09:35:00,33.32,33.34,33.22,33.26,46300.0,18.8243,18.8356,18.7678,18.7904,46300.0
2008-09-29 09:40:00,33.22,33.22,32.9,33.06,46000.0,18.7678,18.7678,18.587,18.6774,46000.0
2008-09-29 09:45:00,33.06,33.07,33.0,33.06,36800.0,18.6774,18.6831,18.6435,18.6774,36800.0
2008-09-29 09:50:00,33.05,33.05,32.75,32.79,96800.0,18.6718,18.6718,18.5023,18.5249,96800.0
2008-09-29 09:55:00,32.79,33.05,32.77,33.0,68700.0,18.5249,18.6718,18.5136,18.6435,68700.0
2008-09-29 10:00:00,33.0,33.14,32.98,33.0,80300.0,18.6435,18.7226,18.6322,18.6435,80300.0
2008-09-29 10:05:00,32.97,33.07,32.96,33.05,47200.0,18.6266,18.6831,18.6209,18.6718,47200.0
2008-09-29 10:10:00,33.05,33.07,32.9,33.0,74600.0,18.6718,18.6831,18.587,18.6435,74600.0
2008-09-29 10:15:00,33.0,33.22,32.94,33.1,93800.0,18.6435,18.7678,18.6096,18.7,93800.0
2008-09-29 10:20:00,33.07,33.07,32.92,33.01,55400.0,18.6831,18.6831,18.5983,18.6492,55400.0
2008-09-29 10:25:00,33.05,33.29,33.03,33.22,76000.0,18.6718,18.8074,18.6605,18.7678,76000.0
2008-09-29 10:30:00,33.22,33.44,33.13,33.41,245800.0,18.7678,18.8921,18.717,18.8752,245800.0
2008-09-29 10:35:00,33.42,33.43,33.08,33.14,145700.0,18.8808,18.8865,18.6887,18.7226,145700.0
2008-09-29 10:40:00,33.12,33.16,33.06,33.06,42700.0,18.7113,18.7339,18.6774,18.6774,42700.0
2008-09-29 10:45:00,33.07,33.22,33.04,33.19,56300.0,18.6831,18.7678,18.6661,18.7509,56300.0
2008-09-29 10:50:00,33.18,33.22,33.04,33.06,27900.0,18.7452,18.7678,18.6661,18.6774,27900.0
2008-09-29 10:55:00,33.05,33.09,32.96,33.0,72900.0,18.6718,18.6944,18.6209,18.6435,72900.0
2008-09-29 11:00:00,33.01,33.07,32.98,33.0,35600.0,18.6492,18.6831,18.6322,18.6435,35600.0
2008-09-29 11:05:00,33.0,33.09,33.0,33.08,55300.0,18.6435,18.6944,18.6435,18.6887,55300.0
2008-09-29 11:10:00,33.07,33.09,33.01,33.03,58700.0,18.6831,18.6944,18.6492,18.6605,58700.0
2008-09-29 11:15:00,33.04,33.04,32.95,33.0,97000.0,18.6661,18.6661,18.6153,18.6435,97000.0
2008-09-29 11:20:00,33.0,33.02,32.95,32.97,82700.0,18.6435,18.6548,18.6153,18.6266,82700.0
2008-09-29 11:25:00,32.97,33.0,32.96,33.0,57000.0,18.6266,18.6435,18.6209,18.6435,57000.0
2008-09-29 11:30:00,33.0,33.0,32.96,32.98,101600.0,18.6435,18.6435,18.6209,18.6322,101600.0
2008-09-29 11:35:00,32.98,33.0,32.95,32.99,45400.0,18.6322,18.6435,18.6153,18.6379,45400.0
2008-09-29 11:40:00,32.99,33.0,32.96,32.98,50700.0,18.6379,18.6435,18.6209,18.6322,50700.0
2008-09-29 11:45:00,32.98,33.06,32.97,33.01,107700.0,18.6322,18.6774,18.6266,18.6492,107700.0
2008-09-29 11:50:00,33.0,33.0,32.95,32.97,63600.0,18.6435,18.6435,18.6153,18.6266,63600.0
2008-09-29 11:55:00,32.97,33.01,32.96,32.98,34900.0,18.6266,18.6492,18.6209,18.6322,34900.0
2008-09-29 12:00:00,32.98,33.0,32.97,32.97,25300.0,18.6322,18.6435,18.6266,18.6266,25300.0
2008-09-29 12:05:00,32.97,33.0,32.97,32.98,41500.0,18.6266,18.6435,18.6266,18.6322,41500.0
2008-09-29 12:10:00,32.99,33.02,32.97,32.99,77700.0,18.6379,18.6548,18.6266,18.6379,77700.0
2008-09-29 12:15:00,32.98,33.0,32.95,32.95,111500.0,18.6322,18.6435,18.6153,18.6153,111500.0
2008-09-29 12:20:00,32.95,33.0,32.94,33.0,60300.0,18.6153,18.6435,18.6096,18.6435,60300.0
2008-09-29 12:25:00,33.0,33.05,32.99,33.04,126900.0,18.6435,18.6718,18.6379,18.6661,126900.0
2008-09-29 12:30:00,33.04,33.14,32.97,33.09,72800.0,18.6661,18.7226,18.6266,18.6944,72800.0
2008-09-29 12:35:00,33.08,33.15,33.06,33.11,58600.0,18.6887,18.7283,18.6774,18.7057,58600.0
2008-09-29 12:40:00,33.11,33.34,33.1,33.33,41000.0,18.7057,18.8356,18.7,18.83,41000.0
2008-09-29 12:45:00,33.32,33.37,33.19,33.19,33900.0,18.8243,18.8526,18.7509,18.7509,33900.0
2008-09-29 12:50:00,33.19,33.21,33.16,33.21,23400.0,18.7509,18.7622,18.7339,18.7622,23400.0
2008-09-29 12:55:00,33.21,33.21,33.15,33.19,26500.0,18.7622,18.7622,18.7283,18.7509,26500.0
2008-09-29 13:00:00,33.19,33.23,33.13,33.13,32100.0,18.7509,18.7735,18.717,18.717,32100.0
2008-09-29 13:05:00,33.14,33.17,32.96,33.1,47700.0,18.7226,18.7396,18.6209,18.7,47700.0
2008-09-29 13:10:00,33.1,33.16,33.09,33.15,20300.0,18.7,18.7339,18.6944,18.7283,20300.0
2008-09-29 13:15:00,33.15,33.18,33.08,33.08,59500.0,18.7283,18.7452,18.6887,18.6887,59500.0
2008-09-29 13:20:00,33.09,33.12,33.05,33.12,44500.0,18.6944,18.7113,18.6718,18.7113,44500.0
2008-09-29 13:25:00,33.12,33.48,33.11,33.47,65900.0,18.7113,18.9147,18.7057,18.9091,65900.0
2008-09-29 13:30:00,33.45,33.47,33.37,33.4,73300.0,18.8978,18.9091,18.8526,18.8695,73300.0
2008-09-29 13:35:00,33.4,33.4,33.16,33.19,111600.0,18.8695,18.8695,18.7339,18.7509,111600.0
2008-09-29 13:40:00,33.17,33.19,32.94,32.99,213200.0,18.7396,18.7509,18.6096,18.6379,213200.0
2008-09-29 13:45:00,32.98,33.42,32.94,33.33,222700.0,18.6322,18.8808,18.6096,18.83,222700.0
2008-09-29 13:50:00,33.34,33.48,33.02,33.42,95500.0,18.8356,18.9147,18.6548,18.8808,95500.0
2008-09-29 13:55:00,33.46,33.48,33.05,33.05,117100.0,18.9034,18.9147,18.6718,18.6718,117100.0
2008-09-29 14:00:00,33.07,33.26,33.01,33.03,90800.0,18.6831,18.7904,18.6492,18.6605,90800.0
2008-09-29 14:05:00,33.03,33.39,32.82,32.95,218300.0,18.6605,18.8639,18.5418,18.6153,218300.0
2008-09-29 14:10:00,32.95,33.22,32.73,33.11,124100.0,18.6153,18.7678,18.491,18.7057,124100.0
2008-09-29 14:15:00,33.09,33.44,32.78,33.39,110400.0,18.6944,18.8921,18.5192,18.8639,110400.0
2008-09-29 14:20:00,33.41,33.59,33.29,33.55,124100.0,18.8752,18.9768,18.8074,18.9542,124100.0
2008-09-29 14:25:00,33.55,33.57,33.19,33.27,80100.0,18.9542,18.9655,18.7509,18.7961,80100.0
2008-09-29 14:30:00,33.27,33.28,33.02,33.1,58800.0,18.7961,18.8017,18.6548,18.7,58800.0
2008-09-29 14:35:00,33.11,33.16,33.01,33.09,43400.0,18.7057,18.7339,18.6492,18.6944,43400.0
2008-09-29 14:40:00,33.1,33.2,33.0,33.14,56200.0,18.7,18.7565,18.6435,18.7226,56200.0
2008-09-29 14:45:00,33.14,33.22,32.97,32.98,68200.0,18.7226,18.7678,18.6266,18.6322,68200.0
2008-09-29 14:50:00,32.99,33.19,32.97,33.08,58000.0,18.6379,18.7509,18.6266,18.6887,58000.0
2008-09-29 14:55:00,33.09,33.09,32.85,32.85,41600.0,18.6944,18.6944,18.5588,18.5588,41600.0
2008-09-29 15:00:00,32.86,32.98,32.84,32.87,78300.0,18.5644,18.6322,18.5531,18.5701,78300.0
2008-09-29 15:05:00,32.86,32.88,32.79,32.82,89100.0,18.5644,18.5757,18.5249,18.5418,89100.0
2008-09-29 15:10:00,32.83,32.89,32.82,32.86,74600.0,18.5475,18.5814,18.5418,18.5644,74600.0
2008-09-29 15:15:00,32.86,32.9,32.74,32.78,77900.0,18.5644,18.587,18.4966,18.5192,77900.0
2008-09-29 15:20:00,32.79,32.79,32.66,32.76,96400.0,18.5249,18.5249,18.4514,18.5079,96400.0
2008-09-29 15:25:00,32.76,32.95,32.55,32.72,134800.0,18.5079,18.6153,18.3893,18.4853,134800.0
2008-09-29 15:30:00,32.72,32.99,32.63,32.98,109400.0,18.4853,18.6379,18.4345,18.6322,109400.0
2008-09-29 15:35:00,32.99,32.99,32.85,32.94,143400.0,18.6379,18.6379,18.5588,18.6096,143400.0
2008-09-29 15:40:00,32.95,33.18,32.91,33.15,193900.0,18.6153,18.7452,18.5927,18.7283,193900.0
2008-09-29 15:45:00,33.12,33.13,32.72,32.84,193300.0,18.7113,18.717,18.4853,18.5531,193300.0
2008-09-29 15:50:00,32.83,32.85,32.76,32.85,231400.0,18.5475,18.5588,18.5079,18.5588,231400.0
2008-09-29 15:55:00,32.85,33.11,32.82,33.0,450000.0,18.5588,18.7057,18.5418,18.6435,450000.0
2008-09-30 09:30:00,33.29,33.29,32.87,32.97,67400.0,18.8074,18.8074,18.5701,18.6266,67400.0
2008-09-30 09:35:00,32.97,33.13,32.9,33.06,44200.0,18.6266,18.717,18.587,18.6774,44200.0
2008-09-30 09:40:00,33.06,33.24,33.03,33.18,64200.0,18.6774,18.7791,18.6605,18.7452,64200.0
2008-09-30 09:45:00,33.18,33.19,32.97,32.97,57700.0,18.7452,18.7509,18.6266,18.6266,57700.0
2008-09-30 09:50:00,32.97,33.08,32.9,32.9,96700.0,18.6266,18.6887,18.587,18.587,96700.0
2008-09-30 09:55:00,32.9,33.07,32.88,33.07,57900.0,18.587,18.6831,18.5757,18.6831,57900.0
2008-09-30 10:00:00,33.09,33.19,32.99,33.14,24900.0,18.6944,18.7509,18.6379,18.7226,24900.0
2008-09-30 10:05:00,33.15,33.15,32.93,32.93,24800.0,18.7283,18.7283,18.604,18.604,24800.0
2008-09-30 10:10:00,32.95,33.03,32.93,32.97,36200.0,18.6153,18.6605,18.604,18.6266,36200.0
2008-09-30 10:15:00,32.97,33.11,32.89,33.06,33400.0,18.6266,18.7057,18.5814,18.6774,33400.0
2008-09-30 10:20:00,33.08,33.09,32.89,32.89,26700.0,18.6887,18.6944,18.5814,18.5814,26700.0
2008-09-30 10:25:00,32.91,32.97,32.87,32.91,49000.0,18.5927,18.6266,18.5701,18.5927,49000.0
2008-09-30 10:30:00,32.9,32.94,32.85,32.91,36900.0,18.587,18.6096,18.5588,18.5927,36900.0
2008-09-30 10:35:00,32.91,32.94,32.85,32.87,142500.0,18.5927,18.6096,18.5588,18.5701,142500.0
2008-09-30 10:40:00,32.87,32.97,32.82,32.97,28200.0,18.5701,18.6266,18.5418,18.6266,28200.0
2008-09-30 10:45:00,32.97,33.02,32.96,33.0,30200.0,18.6266,18.6548,18.6209,18.6435,30200.0
2008-09-30 10:50:00,33.0,33.0,32.85,32.85,68600.0,18.6435,18.6435,18.5588,18.5588,68600.0
2008-09-30 10:55:00,32.86,32.89,32.78,32.87,96200.0,18.5644,18.5814,18.5192,18.5701,96200.0
2008-09-30 11:00:00,32.87,32.87,32.7,32.77,122000.0,18.5701,18.5701,18.474,18.5136,122000.0
2008-09-30 11:05:00,32.74,32.76,32.7,32.73,57200.0,18.4966,18.5079,18.474,18.491,57200.0
2008-09-30 11:10:00,32.72,32.72,32.64,32.71,66800.0,18.4853,18.4853,18.4401,18.4797,66800.0
2008-09-30 11:15:00,32.7,32.71,32.53,32.57,79500.0,18.474,18.4797,18.378,18.4006,79500.0
2008-09-30 11:20:00,32.58,32.61,32.51,32.51,45500.0,18.4062,18.4232,18.3667,18.3667,45500.0
2008-09-30 11:25:00,32.53,32.64,32.52,32.64,35500.0,18.378,18.4401,18.3723,18.4401,35500.0
2008-09-30 11:30:00,32.62,32.77,32.61,32.72,44700.0,18.4288,18.5136,18.4232,18.4853,44700.0
2008-09-30 11:35:00,32.74,32.74,32.64,32.66,28800.0,18.4966,18.4966,18.4401,18.4514,28800.0
2008-09-30 11:40:00,32.67,32.7,32.61,32.63,26500.0,18.4571,18.474,18.4232,18.4345,26500.0
2008-09-30 11:45:00,32.64,32.82,32.62,32.81,35100.0,18.4401,18.5418,18.4288,18.5362,35100.0
2008-09-30 11:50:00,32.81,32.82,32.74,32.79,34000.0,18.5362,18.5418,18.4966,18.5249,34000.0
2008-09-30 11:55:00,32.78,32.9,32.77,32.89,35100.0,18.5192,18.587,18.5136,18.5814,35100.0
2008-09-30 12:00:00,32.89,32.92,32.75,32.75,40000.0,18.5814,18.5983,18.5023,18.5023,40000.0
2008-09-30 12:05:00,32.75,32.78,32.7,32.75,44300.0,18.5023,18.5192,18.474,18.5023,44300.0
2008-09-30 12:10:00,32.74,32.77,32.68,32.69,20800.0,18.4966,18.5136,18.4627,18.4684,20800.0
2008-09-30 12:15:00,32.69,32.69,32.63,32.64,23400.0,18.4684,18.4684,18.4345,18.4401,23400.0
2008-09-30 12:20:00,32.63,32.68,32.56,32.63,47000.0,18.4345,18.4627,18.3949,18.4345,47000.0
2008-09-30 12:25:00,32.62,32.68,32.6,32.65,23800.0,18.4288,18.4627,18.4175,18.4458,23800.0
2008-09-30 12:30:00,32.65,32.72,32.65,32.7,26300.0,18.4458,18.4853,18.4458,18.474,26300.0
2008-09-30 12:35:00,32.71,32.76,32.68,32.74,27300.0,18.4797,18.5079,18.4627,18.4966,27300.0
2008-09-30 12:40:00,32.74,32.86,32.73,32.85,30000.0,18.4966,18.5644,18.491,18.5588,30000.0
2008-09-30 12:45:00,32.85,32.92,32.84,32.87,41000.0,18.5588,18.5983,18.5531,18.5701,41000.0
2008-09-30 12:50:00,32.88,32.89,32.82,32.83,16200.0,18.5757,18.5814,18.5418,18.5475,16200.0
2008-09-30 12:55:00,32.82,32.85,32.8,32.84,21900.0,18.5418,18.5588,18.5305,18.5531,21900.0
2008-09-30 13:00:00,32.84,32.84,32.73,32.73,30400.0,18.5531,18.5531,18.491,18.491,30400.0
2008-09-30 13:05:00,32.73,32.78,32.73,32.78,25100.0,18.491,18.5192,18.491,18.5192,25100.0
2008-09-30 13:10:00,32.79,32.8,32.74,32.77,19000.0,18.5249,18.5305,18.4966,18.5136,19000.0
2008-09-30 13:15:00,32.77,32.84,32.74,32.82,43200.0,18.5136,18.5531,18.4966,18.5418,43200.0
2008-09-30 13:20:00,32.81,32.86,32.8,32.86,36000.0,18.5362,18.5644,18.5305,18.5644,36000.0
2008-09-30 13:25:00,32.87,33.02,32.84,33.0,65700.0,18.5701,18.6548,18.5531,18.6435,65700.0
2008-09-30 13:30:00,33.0,33.06,32.97,32.99,58200.0,18.6435,18.6774,18.6266,18.6379,58200.0
2008-09-30 13:35:00,32.98,33.02,32.91,32.91,38900.0,18.6322,18.6548,18.5927,18.5927,38900.0
2008-09-30 13:40:00,32.92,32.97,32.81,32.81,33900.0,18.5983,18.6266,18.5362,18.5362,33900.0
2008-09-30 13:45:00,32.81,32.83,32.75,32.77,38500.0,18.5362,18.5475,18.5023,18.5136,38500.0
2008-09-30 13:50:00,32.77,32.8,32.73,32.79,42000.0,18.5136,18.5305,18.491,18.5249,42000.0
2008-09-30 13:55:00,32.79,32.84,32.77,32.81,37500.0,18.5249,18.5531,18.5136,18.5362,37500.0
2008-09-30 14:00:00,32.82,32.84,32.8,32.83,36500.0,18.5418,18.5531,18.5305,18.5475,36500.0
2008-09-30 14:05:00,32.85,32.9,32.84,32.85,31000.0,18.5588,18.587,18.5531,18.5588,31000.0
2008-09-30 14:10:00,32.86,32.92,32.8,32.81,43100.0,18.5644,18.5983,18.5305,18.5362,43100.0
2008-09-30 14:15:00,32.81,32.86,32.79,32.84,39200.0,18.5362,18.5644,18.5249,18.5531,39200.0
2008-09-30 14:20:00,32.85,32.92,32.81,32.91,37400.0,18.5588,18.5983,18.5362,18.5927,37400.0
2008-09-30 14:25:00,32.93,32.96,32.85,32.87,36500.0,18.604,18.6209,18.5588,18.5701,36500.0
2008-09-30 14:30:00,32.88,32.97,32.87,32.96,51400.0,18.5757,18.6266,18.5701,18.6209,51400.0
2008-09-30 14:35:00,32.96,32.96,32.88,32.88,23800.0,18.6209,18.6209,18.5757,18.5757,23800.0
2008-09-30 14:40:00,32.87,32.98,32.84,32.95,48600.0,18.5701,18.6322,18.5531,18.6153,48600.0
2008-09-30 14:45:00,32.96,32.96,32.89,32.91,22300.0,18.6209,18.6209,18.5814,18.5927,22300.0
2008-09-30 14:50:00,32.91,32.96,32.89,32.93,27900.0,18.5927,18.6209,18.5814,18.604,27900.0
2008-09-30 14:55:00,32.94,33.02,32.89,32.89,56200.0,18.6096,18.6548,18.5814,18.5814,56200.0
2008-09-30 15:00:00,32.91,32.98,32.87,32.98,48500.0,18.5927,18.6322,18.5701,18.6322,48500.0
2008-09-30 15:05:00,32.96,33.05,32.96,32.98,65400.0,18.6209,18.6718,18.6209,18.6322,65400.0
2008-09-30 15:10:00,32.98,33.03,32.93,32.95,95100.0,18.6322,18.6605,18.604,18.6153,95100.0
2008-09-30 15:15:00,32.95,32.95,32.89,32.91,51900.0,18.6153,18.6153,18.5814,18.5927,51900.0
2008-09-30 15:20:00,32.9,33.09,32.88,33.04,88800.0,18.587,18.6944,18.5757,18.6661,88800.0
2008-09-30 15:25:00,33.04,33.06,33.01,33.01,56700.0,18.6661,18.6774,18.6492,18.6492,56700.0
2008-09-30 15:30:00,33.02,33.06,32.96,33.03,104900.0,18.6548,18.6774,18.6209,18.6605,104900.0
2008-09-30 15:35:00,33.03,33.05,33.01,33.02,113400.0,18.6605,18.6718,18.6492,18.6548,113400.0
2008-09-30 15:40:00,33.03,33.04,32.95,33.04,118600.0,18.6605,18.6661,18.6153,18.6661,118600.0
2008-09-30 15:45:00,33.03,33.12,33.01,33.1,171400.0,18.6605,18.7113,18.6492,18.7,171400.0
2008-09-30 15:50:00,33.1,33.13,33.0,33.02,208600.0,18.7,18.717,18.6435,18.6548,208600.0
2008-09-30 15:55:00,33.03,33.04,33.0,33.03,205100.0,18.6605,18.6661,18.6435,18.6605,205100.0
2008-10-01 09:30:00,33.67,33.67,32.35,32.99,76600.0,19.022,19.022,18.2763,18.6379,76600.0
2008-10-01 09:35:00,32.98,33.01,32.25,32.36,41400.0,18.6322,18.6492,18.2198,18.2819,41400.0
2008-10-01 09:40:00,32.35,32.66,32.35,32.64,61100.0,18.2763,18.4514,18.2763,18.4401,61100.0
2008-10-01 09:45:00,32.69,32.9,32.69,32.9,31300.0,18.4684,18.587,18.4684,18.587,31300.0
2008-10-01 09:50:00,32.88,32.92,32.82,32.86,31600.0,18.5757,18.5983,18.5418,18.5644,31600.0
2008-10-01 09:55:00,32.85,32.95,32.85,32.9,25700.0,18.5588,18.6153,18.5588,18.587,25700.0
2008-10-01 10:00:00,32.88,32.88,32.54,32.63,60400.0,18.5757,18.5757,18.3836,18.4345,60400.0
2008-10-01 10:05:00,32.63,32.67,32.45,32.55,81800.0,18.4345,18.4571,18.3328,18.3893,81800.0
2008-10-01 10:10:00,32.54,32.58,32.49,32.58,38500.0,18.3836,18.4062,18.3554,18.4062,38500.0
2008-10-01 10:15:00,32.58,32.71,32.54,32.7,19800.0,18.4062,18.4797,18.3836,18.474,19800.0
2008-10-01 10:20:00,32.7,32.78,32.69,32.77,40200.0,18.474,18.5192,18.4684,18.5136,40200.0
2008-10-01 10:25:00,32.76,32.9,32.76,32.85,45500.0,18.5079,18.587,18.5079,18.5588,45500.0
2008-10-01 10:30:00,32.85,32.86,32.66,32.71,65900.0,18.5588,18.5644,18.4514,18.4797,65900.0
2008-10-01 10:35:00,32.72,32.92,32.72,32.86,75500.0,18.4853,18.5983,18.4853,18.5644,75500.0
2008-10-01 10:40:00,32.86,32.94,32.74,32.79,67200.0,18.5644,18.6096,18.4966,18.5249,67200.0
2008-10-01 10:45:00,32.79,32.83,32.76,32.81,56100.0,18.5249,18.5475,18.5079,18.5362,56100.0
2008-10-01 10:50:00,32.81,33.02,32.77,32.93,41000.0,18.5362,18.6548,18.5136,18.604,41000.0
2008-10-01 10:55:00,32.93,33.0,32.82,32.87,23500.0,18.604,18.6435,18.5418,18.5701,23500.0
2008-10-01 11:00:00,32.85,32.88,32.68,32.69,32800.0,18.5588,18.5757,18.4627,18.4684,32800.0
2008-10-01 11:05:00,32.69,32.76,32.69,32.7,34000.0,18.4684,18.5079,18.4684,18.474,34000.0
2008-10-01 11:10:00,32.7,32.71,32.67,32.68,89500.0,18.474,18.4797,18.4571,18.4627,89500.0
2008-10-01 11:15:00,32.69,32.7,32.67,32.68,15800.0,18.4684,18.474,18.4571,18.4627,15800.0
2008-10-01 11:20:00,32.7,32.78,32.67,32.73,55700.0,18.474,18.5192,18.4571,18.491,55700.0
2008-10-01 11:25:00,32.73,32.84,32.67,32.71,40500.0,18.491,18.5531,18.4571,18.4797,40500.0
2008-10-01 11:30:00,32.69,32.75,32.67,32.75,32100.0,18.4684,18.5023,18.4571,18.5023,32100.0
2008-10-01 11:35:00,32.75,32.92,32.75,32.9,34900.0,18.5023,18.5983,18.5023,18.587,34900.0
2008-10-01 11:40:00,32.87,32.88,32.81,32.83,14700.0,18.5701,18.5757,18.5362,18.5475,14700.0
2008-10-01 11:45:00,32.83,32.83,32.81,32.82,39400.0,18.5475,18.5475,18.5362,18.5418,39400.0
2008-10-01 11:50:00,32.81,32.82,32.76,32.79,40500.0,18.5362,18.5418,18.5079,18.5249,40500.0
2008-10-01 11:55:00,32.78,32.8,32.72,32.73,33100.0,18.5192,18.5305,18.4853,18.491,33100.0
2008-10-01 12:00:00,32.75,32.75,32.67,32.71,15200.0,18.5023,18.5023,18.4571,18.4797,15200.0
2008-10-01 12:05:00,32.71,32.72,32.67,32.7,12500.0,18.4797,18.4853,18.4571,18.474,12500.0
2008-10-01 12:10:00,32.7,32.71,32.67,32.71,12700.0,18.474,18.4797,18.4571,18.4797,12700.0
2008-10-01 12:15:00,32.71,32.84,32.69,32.73,90000.0,18.4797,18.5531,18.4684,18.491,90000.0
2008-10-01 12:20:00,32.7,32.81,32.7,32.8,45600.0,18.474,18.5362,18.474,18.5305,45600.0
2008-10-01 12:25:00,32.79,32.85,32.69,32.79,33800.0,18.5249,18.5588,18.4684,18.5249,33800.0
2008-10-01 12:30:00,32.8,33.02,32.75,32.91,50100.0,18.5305,18.6548,18.5023,18.5927,50100.0
2008-10-01 12:35:00,32.9,32.9,32.82,32.87,20700.0,18.587,18.587,18.5418,18.5701,20700.0
2008-10-01 12:40:00,32.88,32.89,32.84,32.86,40900.0,18.5757,18.5814,18.5531,18.5644,40900.0
2008-10-01 12:45:00,32.85,33.01,32.85,33.0,20600.0,18.5588,18.6492,18.5588,18.6435,20600.0
2008-10-01 12:50:00,33.01,33.13,32.94,33.02,46700.0,18.6492,18.717,18.6096,18.6548,46700.0
2008-10-01 12:55:00,33.01,33.03,32.98,32.98,33300.0,18.6492,18.6605,18.6322,18.6322,33300.0
2008-10-01 13:00:00,32.97,33.01,32.89,32.95,58100.0,18.6266,18.6492,18.5814,18.6153,58100.0
2008-10-01 13:05:00,32.95,33.02,32.91,33.0,54000.0,18.6153,18.6548,18.5927,18.6435,54000.0
2008-10-01 13:10:00,33.0,33.05,32.96,32.97,56100.0,18.6435,18.6718,18.6209,18.6266,56100.0
2008-10-01 13:15:00,32.98,33.02,32.89,32.91,48500.0,18.6322,18.6548,18.5814,18.5927,48500.0
2008-10-01 13:20:00,32.9,32.92,32.82,32.84,23900.0,18.587,18.5983,18.5418,18.5531,23900.0
2008-10-01 13:25:00,32.86,32.88,32.78,32.85,41300.0,18.5644,18.5757,18.5192,18.5588,41300.0
2008-10-01 13:30:00,32.86,32.88,32.67,32.69,62400.0,18.5644,18.5757,18.4571,18.4684,62400.0
2008-10-01 13:35:00,32.69,32.75,32.62,32.65,109800.0,18.4684,18.5023,18.4288,18.4458,109800.0
2008-10-01 13:40:00,32.65,32.96,32.54,32.95,95100.0,18.4458,18.6209,18.3836,18.6153,95100.0
2008-10-01 13:45:00,32.94,32.95,32.65,32.71,97400.0,18.6096,18.6153,18.4458,18.4797,97400.0
2008-10-01 13:50:00,32.72,32.77,32.63,32.63,131700.0,18.4853,18.5136,18.4345,18.4345,131700.0
2008-10-01 13:55:00,32.67,32.72,32.53,32.65,54000.0,18.4571,18.4853,18.378,18.4458,54000.0
2008-10-01 14:00:00,32.65,32.75,32.56,32.58,26800.0,18.4458,18.5023,18.3949,18.4062,26800.0
2008-10-01 14:05:00,32.6,32.77,32.59,32.71,51100.0,18.4175,18.5136,18.4119,18.4797,51100.0
2008-10-01 14:10:00,32.69,32.73,32.66,32.69,41600.0,18.4684,18.491,18.4514,18.4684,41600.0
2008-10-01 14:15:00,32.69,32.78,32.64,32.69,104900.0,18.4684,18.5192,18.4401,18.4684,104900.0
2008-10-01 14:20:00,32.69,32.82,32.69,32.77,25700.0,18.4684,18.5418,18.4684,18.5136,25700.0
2008-10-01 14:25:00,32.76,32.84,32.71,32.77,26700.0,18.5079,18.5531,18.4797,18.5136,26700.0
2008-10-01 14:30:00,32.77,32.77,32.68,32.71,29600.0,18.5136,18.5136,18.4627,18.4797,29600.0
2008-10-01 14:35:00,32.7,32.79,32.67,32.79,18000.0,18.474,18.5249,18.4571,18.5249,18000.0
2008-10-01 14:40:00,32.8,32.84,32.74,32.83,26800.0,18.5305,18.5531,18.4966,18.5475,26800.0
2008-10-01 14:45:00,32.82,32.93,32.75,32.87,27400.0,18.5418,18.604,18.5023,18.5701,27400.0
2008-10-01 14:50:00,32.86,32.92,32.83,32.84,22600.0,18.5644,18.5983,18.5475,18.5531,22600.0
2008-10-01 14:55:00,32.84,32.85,32.64,32.7,35800.0,18.5531,18.5588,18.4401,18.474,35800.0
2008-10-01 15:00:00,32.7,32.71,32.59,32.6,33100.0,18.474,18.4797,18.4119,18.4175,33100.0
2008-10-01 15:05:00,32.6,32.67,32.6,32.62,26300.0,18.4175,18.4571,18.4175,18.4288,26300.0
2008-10-01 15:10:00,32.62,32.73,32.6,32.63,45600.0,18.4288,18.491,18.4175,18.4345,45600.0
2008-10-01 15:15:00,32.63,32.63,32.49,32.53,68800.0,18.4345,18.4345,18.3554,18.378,68800.0
2008-10-01 15:20:00,32.53,32.57,32.5,32.57,38200.0,18.378,18.4006,18.361,18.4006,38200.0
2008-10-01 15:25:00,32.56,32.64,32.52,32.57,39000.0,18.3949,18.4401,18.3723,18.4006,39000.0
2008-10-01 15:30:00,32.58,32.61,32.57,32.6,25300.0,18.4062,18.4232,18.4006,18.4175,25300.0
2008-10-01 15:35:00,32.61,32.68,32.54,32.57,65000.0,18.4232,18.4627,18.3836,18.4006,65000.0
2008-10-01 15:40:00,32.57,32.68,32.53,32.67,64900.0,18.4006,18.4627,18.378,18.4571,64900.0
2008-10-01 15:45:00,32.67,32.72,32.55,32.59,90000.0,18.4571,18.4853,18.3893,18.4119,90000.0
2008-10-01 15:50:00,32.59,32.65,32.55,32.62,89800.0,18.4119,18.4458,18.3893,18.4288,89800.0
2008-10-01 15:55:00,32.61,32.68,32.6,32.67,107300.0,18.4232,18.4627,18.4175,18.4571,107300.0
2008-10-02 09:30:00,32.64,33.22,32.28,32.6,60300.0,18.4401,18.7678,18.2368,18.4175,60300.0
2008-10-02 09:35:00,32.63,32.66,32.57,32.57,18800.0,18.4345,18.4514,18.4006,18.4006,18800.0
2008-10-02 09:40:00,32.59,32.62,32.4,32.48,49000.0,18.4119,18.4288,18.3045,18.3497,49000.0
2008-10-02 09:45:00,32.46,32.53,32.45,32.48,48200.0,18.3384,18.378,18.3328,18.3497,48200.0
2008-10-02 09:50:00,32.46,32.52,32.38,32.42,34300.0,18.3384,18.3723,18.2932,18.3158,34300.0
2008-10-02 09:55:00,32.38,32.42,32.24,32.24,29700.0,18.2932,18.3158,18.2142,18.2142,29700.0
2008-10-02 10:00:00,32.24,32.28,32.19,32.24,34200.0,18.2142,18.2368,18.1859,18.2142,34200.0
2008-10-02 10:05:00,32.24,32.24,32.11,32.17,26000.0,18.2142,18.2142,18.1407,18.1746,26000.0
2008-10-02 10:10:00,32.17,32.2,32.12,32.14,44500.0,18.1746,18.1916,18.1464,18.1577,44500.0
2008-10-02 10:15:00,32.14,32.17,32.1,32.13,33500.0,18.1577,18.1746,18.1351,18.152,33500.0
2008-10-02 10:20:00,32.16,32.16,32.03,32.03,39500.0,18.169,18.169,18.0955,18.0955,39500.0
2008-10-02 10:25:00,32.02,32.08,32.0,32.03,42900.0,18.0899,18.1238,18.0786,18.0955,42900.0
2008-10-02 10:30:00,32.03,32.04,31.98,31.99,97600.0,18.0955,18.1012,18.0673,18.0729,97600.0
2008-10-02 10:35:00,31.99,32.04,31.98,32.02,71000.0,18.0729,18.1012,18.0673,18.0899,71000.0
2008-10-02 10:40:00,32.01,32.05,31.97,32.0,48300.0,18.0842,18.1068,18.0616,18.0786,48300.0
2008-10-02 10:45:00,32.0,32.02,31.92,31.96,31900.0,18.0786,18.0899,18.0334,18.056,31900.0
2008-10-02 10:50:00,31.96,32.08,31.95,32.05,33700.0,18.056,18.1238,18.0503,18.1068,33700.0
2008-10-02 10:55:00,32.05,32.06,32.01,32.03,22100.0,18.1068,18.1125,18.0842,18.0955,22100.0
2008-10-02 11:00:00,32.02,32.17,32.02,32.14,79600.0,18.0899,18.1746,18.0899,18.1577,79600.0
2008-10-02 11:05:00,32.14,32.15,31.92,31.95,69300.0,18.1577,18.1633,18.0334,18.0503,69300.0
2008-10-02 11:10:00,31.94,32.0,31.94,31.98,27900.0,18.0447,18.0786,18.0447,18.0673,27900.0
2008-10-02 11:15:00,31.99,32.05,31.94,32.03,43900.0,18.0729,18.1068,18.0447,18.0955,43900.0
2008-10-02 11:20:00,32.03,32.06,32.0,32.02,23000.0,18.0955,18.1125,18.0786,18.0899,23000.0
2008-10-02 11:25:00,32.03,32.06,32.02,32.02,41900.0,18.0955,18.1125,18.0899,18.0899,41900.0
2008-10-02 11:30:00,32.01,32.03,31.96,32.0,42400.0,18.0842,18.0955,18.056,18.0786,42400.0
2008-10-02 11:35:00,32.0,32.01,31.96,31.99,31000.0,18.0786,18.0842,18.056,18.0729,31000.0
2008-10-02 11:40:00,31.99,32.01,31.96,31.99,32600.0,18.0729,18.0842,18.056,18.0729,32600.0
2008-10-02 11:45:00,31.99,32.04,31.98,31.98,41100.0,18.0729,18.1012,18.0673,18.0673,41100.0
2008-10-02 11:50:00,31.98,32.0,31.95,31.98,19800.0,18.0673,18.0786,18.0503,18.0673,19800.0
2008-10-02 11:55:00,31.98,32.0,31.94,31.97,22000.0,18.0673,18.0786,18.0447,18.0616,22000.0
2008-10-02 12:00:00,31.97,32.0,31.96,31.99,23500.0,18.0616,18.0786,18.056,18.0729,23500.0
2008-10-02 12:05:00,32.0,32.0,31.94,31.95,13900.0,18.0786,18.0786,18.0447,18.0503,13900.0
2008-10-02 12:10:00,31.94,31.97,31.87,31.92,29200.0,18.0447,18.0616,18.0051,18.0334,29200.0
2008-10-02 12:15:00,31.93,31.99,31.92,31.94,14500.0,18.039,18.0729,18.0334,18.0447,14500.0
2008-10-02 12:20:00,31.93,31.95,31.92,31.93,12500.0,18.039,18.0503,18.0334,18.039,12500.0
2008-10-02 12:25:00,31.93,31.95,31.86,31.91,27400.0,18.039,18.0503,17.9995,18.0277,27400.0
2008-10-02 12:30:00,31.91,31.93,31.85,31.91,16500.0,18.0277,18.039,17.9938,18.0277,16500.0
2008-10-02 12:35:00,31.91,31.92,31.88,31.89,13100.0,18.0277,18.0334,18.0108,18.0164,13100.0
2008-10-02 12:40:00,31.88,31.91,31.86,31.86,19700.0,18.0108,18.0277,17.9995,17.9995,19700.0
2008-10-02 12:45:00,31.88,31.9,31.83,31.86,35200.0,18.0108,18.0221,17.9825,17.9995,35200.0
2008-10-02 12:50:00,31.87,31.98,31.86,31.93,26900.0,18.0051,18.0673,17.9995,18.039,26900.0
2008-10-02 12:55:00,31.93,31.99,31.93,31.97,9300.0,18.039,18.0729,18.039,18.0616,9300.0
2008-10-02 13:00:00,31.97,31.97,31.88,31.91,20300.0,18.0616,18.0616,18.0108,18.0277,20300.0
2008-10-02 13:05:00,31.9,31.95,31.86,31.87,19600.0,18.0221,18.0503,17.9995,18.0051,19600.0
2008-10-02 13:10:00,31.87,31.94,31.82,31.93,49900.0,18.0051,18.0447,17.9769,18.039,49900.0
2008-10-02 13:15:00,31.93,32.01,31.9,31.99,70400.0,18.039,18.0842,18.0221,18.0729,70400.0
2008-10-02 13:20:00,31.98,32.0,31.94,31.98,45300.0,18.0673,18.0786,18.0447,18.0673,45300.0
2008-10-02 13:25:00,31.98,32.02,31.96,32.0,35700.0,18.0673,18.0899,18.056,18.0786,35700.0
2008-10-02 13:30:00,32.0,32.03,31.97,32.01,41200.0,18.0786,18.0955,18.0616,18.0842,41200.0
2008-10-02 13:35:00,32.01,32.03,31.96,31.97,25600.0,18.0842,18.0955,18.056,18.0616,25600.0
2008-10-02 13:40:00,31.98,32.06,31.97,32.05,100600.0,18.0673,18.1125,18.0616,18.1068,100600.0
2008-10-02 13:45:00,32.05,32.2,32.02,32.19,95200.0,18.1068,18.1916,18.0899,18.1859,95200.0
2008-10-02 13:50:00,32.17,32.19,32.01,32.03,58700.0,18.1746,18.1859,18.0842,18.0955,58700.0
2008-10-02 13:55:00,32.02,32.18,32.01,32.17,44400.0,18.0899,18.1803,18.0842,18.1746,44400.0
2008-10-02 14:00:00,32.16,32.2,32.1,32.1,44000.0,18.169,18.1916,18.1351,18.1351,44000.0
2008-10-02 14:05:00,32.1,32.16,32.08,32.09,44600.0,18.1351,18.169,18.1238,18.1294,44600.0
2008-10-02 14:10:00,32.09,32.21,32.08,32.16,51300.0,18.1294,18.1972,18.1238,18.169,51300.0
2008-10-02 14:15:00,32.16,32.17,32.03,32.03,30900.0,18.169,18.1746,18.0955,18.0955,30900.0
2008-10-02 14:20:00,32.05,32.07,31.96,31.96,52200.0,18.1068,18.1181,18.056,18.056,52200.0
2008-10-02 14:25:00,31.95,32.0,31.93,31.93,34400.0,18.0503,18.0786,18.039,18.039,34400.0
2008-10-02 14:30:00,31.93,31.98,31.7,31.75,137500.0,18.039,18.0673,17.9091,17.9373,137500.0
2008-10-02 14:35:00,31.74,31.83,31.62,31.76,107400.0,17.9317,17.9825,17.8639,17.943,107400.0
2008-10-02 14:40:00,31.76,31.86,31.67,31.7,71100.0,17.943,17.9995,17.8921,17.9091,71100.0
2008-10-02 14:45:00,31.7,31.81,31.69,31.8,61600.0,17.9091,17.9712,17.9034,17.9656,61600.0
2008-10-02 14:50:00,31.8,31.81,31.74,31.76,37700.0,17.9656,17.9712,17.9317,17.943,37700.0
2008-10-02 14:55:00,31.76,31.89,31.76,31.84,46400.0,17.943,18.0164,17.943,17.9882,46400.0
2008-10-02 15:00:00,31.85,31.87,31.77,31.81,49400.0,17.9938,18.0051,17.9486,17.9712,49400.0
2008-10-02 15:05:00,31.82,31.86,31.75,31.77,40400.0,17.9769,17.9995,17.9373,17.9486,40400.0
2008-10-02 15:10:00,31.77,31.86,31.77,31.82,46700.0,17.9486,17.9995,17.9486,17.9769,46700.0
2008-10-02 15:15:00,31.84,31.84,31.7,31.72,54300.0,17.9882,17.9882,17.9091,17.9204,54300.0
2008-10-02 15:20:00,31.75,31.75,31.66,31.71,67700.0,17.9373,17.9373,17.8865,17.9147,67700.0
2008-10-02 15:25:00,31.71,31.74,31.65,31.68,77300.0,17.9147,17.9317,17.8808,17.8978,77300.0
2008-10-02 15:30:00,31.67,31.84,31.65,31.79,86200.0,17.8921,17.9882,17.8808,17.9599,86200.0
2008-10-02 15:35:00,31.78,31.79,31.66,31.67,63600.0,17.9543,17.9599,17.8865,17.8921,63600.0
2008-10-02 15:40:00,31.67,31.75,31.63,31.74,108000.0,17.8921,17.9373,17.8695,17.9317,108000.0
2008-10-02 15:45:00,31.73,31.76,31.65,31.66,91700.0,17.926,17.943,17.8808,17.8865,91700.0
2008-10-02 15:50:00,31.66,31.7,31.6,31.67,167500.0,17.8865,17.9091,17.8526,17.8921,167500.0
2008-10-02 15:55:00,31.67,31.67,31.5,31.5,200900.0,17.8921,17.8921,17.7961,17.7961,200900.0
2008-10-03 09:30:00,31.9,32.27,31.84,32.14,36200.0,18.0221,18.2311,17.9882,18.1577,36200.0
2008-10-03 09:35:00,32.13,32.13,31.98,32.1,48700.0,18.152,18.152,18.0673,18.1351,48700.0
2008-10-03 09:40:00,32.12,32.16,32.06,32.06,32900.0,18.1464,18.169,18.1125,18.1125,32900.0
2008-10-03 09:45:00,32.08,32.09,31.92,31.99,48800.0,18.1238,18.1294,18.0334,18.0729,48800.0
2008-10-03 09:50:00,31.99,32.22,31.99,32.11,70800.0,18.0729,18.2029,18.0729,18.1407,70800.0
2008-10-03 09:55:00,32.11,32.12,31.97,31.99,43500.0,18.1407,18.1464,18.0616,18.0729,43500.0
2008-10-03 10:00:00,31.97,32.13,31.97,32.04,79100.0,18.0616,18.152,18.0616,18.1012,79100.0
2008-10-03 10:05:00,32.04,32.17,32.0,32.0,51500.0,18.1012,18.1746,18.0786,18.0786,51500.0
2008-10-03 10:10:00,32.0,32.17,31.91,32.16,62500.0,18.0786,18.1746,18.0277,18.169,62500.0
2008-10-03 10:15:00,32.17,32.24,32.13,32.19,63100.0,18.1746,18.2142,18.152,18.1859,63100.0
2008-10-03 10:20:00,32.19,32.29,32.16,32.19,48100.0,18.1859,18.2424,18.169,18.1859,48100.0
2008-10-03 10:25:00,32.19,32.34,32.16,32.32,38300.0,18.1859,18.2707,18.169,18.2594,38300.0
2008-10-03 10:30:00,32.31,32.46,32.29,32.46,70700.0,18.2537,18.3384,18.2424,18.3384,70700.0
2008-10-03 10:35:00,32.45,32.46,32.29,32.41,44500.0,18.3328,18.3384,18.2424,18.3102,44500.0
2008-10-03 10:40:00,32.41,32.44,32.33,32.34,44000.0,18.3102,18.3271,18.265,18.2707,44000.0
2008-10-03 10:45:00,32.36,32.46,32.35,32.46,22300.0,18.2819,18.3384,18.2763,18.3384,22300.0
2008-10-03 10:50:00,32.46,32.66,32.41,32.6,63400.0,18.3384,18.4514,18.3102,18.4175,63400.0
2008-10-03 10:55:00,32.6,32.6,32.43,32.48,33400.0,18.4175,18.4175,18.3215,18.3497,33400.0
2008-10-03 11:00:00,32.49,32.69,32.49,32.62,45200.0,18.3554,18.4684,18.3554,18.4288,45200.0
2008-10-03 11:05:00,32.61,32.7,32.56,32.68,33600.0,18.4232,18.474,18.3949,18.4627,33600.0
2008-10-03 11:10:00,32.68,32.72,32.62,32.64,31800.0,18.4627,18.4853,18.4288,18.4401,31800.0
2008-10-03 11:15:00,32.63,32.69,32.6,32.64,25200.0,18.4345,18.4684,18.4175,18.4401,25200.0
2008-10-03 11:20:00,32.64,32.69,32.61,32.68,19700.0,18.4401,18.4684,18.4232,18.4627,19700.0
2008-10-03 11:25:00,32.68,32.69,32.6,32.6,31000.0,18.4627,18.4684,18.4175,18.4175,31000.0
2008-10-03 11:30:00,32.61,32.72,32.6,32.71,26400.0,18.4232,18.4853,18.4175,18.4797,26400.0
2008-10-03 11:35:00,32.7,32.78,32.69,32.71,40300.0,18.474,18.5192,18.4684,18.4797,40300.0
2008-10-03 11:40:00,32.72,32.74,32.66,32.67,20900.0,18.4853,18.4966,18.4514,18.4571,20900.0
2008-10-03 11:45:00,32.67,32.67,32.54,32.54,24600.0,18.4571,18.4571,18.3836,18.3836,24600.0
2008-10-03 11:50:00,32.56,32.58,32.43,32.44,24300.0,18.3949,18.4062,18.3215,18.3271,24300.0
2008-10-03 11:55:00,32.44,32.54,32.4,32.45,39100.0,18.3271,18.3836,18.3045,18.3328,39100.0
2008-10-03 12:00:00,32.45,32.61,32.43,32.59,25700.0,18.3328,18.4232,18.3215,18.4119,25700.0
2008-10-03 12:05:00,32.59,32.61,32.54,32.57,23600.0,18.4119,18.4232,18.3836,18.4006,23600.0
2008-10-03 12:10:00,32.57,32.61,32.56,32.59,14600.0,18.4006,18.4232,18.3949,18.4119,14600.0
2008-10-03 12:15:00,32.6,32.63,32.57,32.59,11500.0,18.4175,18.4345,18.4006,18.4119,11500.0
2008-10-03 12:20:00,32.59,32.64,32.42,32.49,58900.0,18.4119,18.4401,18.3158,18.3554,58900.0
2008-10-03 12:25:00,32.5,32.6,32.5,32.6,15300.0,18.361,18.4175,18.361,18.4175,15300.0
2008-10-03 12:30:00,32.6,32.65,32.55,32.57,15600.0,18.4175,18.4458,18.3893,18.4006,15600.0
2008-10-03 12:35:00,32.56,32.61,32.5,32.6,43900.0,18.3949,18.4232,18.361,18.4175,43900.0
2008-10-03 12:40:00,32.6,32.69,32.57,32.67,69700.0,18.4175,18.4684,18.4006,18.4571,69700.0
2008-10-03 12:45:00,32.67,32.69,32.54,32.58,43200.0,18.4571,18.4684,18.3836,18.4062,43200.0
2008-10-03 12:50:00,32.6,32.65,32.5,32.52,80300.0,18.4175,18.4458,18.361,18.3723,80300.0
2008-10-03 12:55:00,32.52,32.6,32.41,32.49,75400.0,18.3723,18.4175,18.3102,18.3554,75400.0
2008-10-03 13:00:00,32.5,32.51,32.37,32.45,62900.0,18.361,18.3667,18.2876,18.3328,62900.0
2008-10-03 13:05:00,32.44,32.79,32.43,32.64,64100.0,18.3271,18.5249,18.3215,18.4401,64100.0
2008-10-03 13:10:00,32.62,32.62,32.17,32.3,102300.0,18.4288,18.4288,18.1746,18.2481,102300.0
2008-10-03 13:15:00,32.3,32.35,32.2,32.25,85500.0,18.2481,18.2763,18.1916,18.2198,85500.0
2008-10-03 13:20:00,32.24,32.29,31.94,32.14,141800.0,18.2142,18.2424,18.0447,18.1577,141800.0
2008-10-03 13:25:00,32.14,32.22,31.78,31.96,114100.0,18.1577,18.2029,17.9543,18.056,114100.0
2008-10-03 13:30:00,31.97,32.05,31.63,31.71,113100.0,18.0616,18.1068,17.8695,17.9147,113100.0
2008-10-03 13:35:00,31.73,31.97,31.7,31.9,130300.0,17.926,18.0616,17.9091,18.0221,130300.0
2008-10-03 13:40:00,31.92,31.95,31.3,31.31,183600.0,18.0334,18.0503,17.6831,17.6887,183600.0
2008-10-03 13:45:00,31.33,31.8,31.32,31.77,93000.0,17.7,17.9656,17.6944,17.9486,93000.0
2008-10-03 13:50:00,31.76,31.8,31.59,31.59,130500.0,17.943,17.9656,17.8469,17.8469,130500.0
2008-10-03 13:55:00,31.58,31.79,31.58,31.68,104400.0,17.8413,17.9599,17.8413,17.8978,104400.0
2008-10-03 14:00:00,31.69,31.71,31.52,31.56,104200.0,17.9034,17.9147,17.8074,17.83,104200.0
2008-10-03 14:05:00,31.57,31.81,31.57,31.78,118700.0,17.8356,17.9712,17.8356,17.9543,118700.0
2008-10-03 14:10:00,31.78,31.85,31.77,31.85,99700.0,17.9543,17.9938,17.9486,17.9938,99700.0
2008-10-03 14:15:00,31.83,31.84,31.7,31.75,19200.0,17.9825,17.9882,17.9091,17.9373,19200.0
2008-10-03 14:20:00,31.76,31.79,31.6,31.71,38500.0,17.943,17.9599,17.8526,17.9147,38500.0
2008-10-03 14:25:00,31.71,31.72,31.35,31.41,67600.0,17.9147,17.9204,17.7113,17.7452,67600.0
2008-10-03 14:30:00,31.4,31.48,31.16,31.38,106800.0,17.7396,17.7848,17.604,17.7283,106800.0
2008-10-03 14:35:00,31.4,31.67,31.39,31.56,49800.0,17.7396,17.8921,17.7339,17.83,49800.0
2008-10-03 14:40:00,31.57,31.67,31.52,31.53,27400.0,17.8356,17.8921,17.8074,17.813,27400.0
2008-10-03 14:45:00,31.53,31.57,31.39,31.5,35800.0,17.813,17.8356,17.7339,17.7961,35800.0
2008-10-03 14:50:00,31.51,31.68,31.5,31.65,33700.0,17.8017,17.8978,17.7961,17.8808,33700.0
2008-10-03 14:55:00,31.66,31.78,31.57,31.74,51800.0,17.8865,17.9543,17.8356,17.9317,51800.0
2008-10-03 15:00:00,31.73,31.74,31.57,31.63,69300.0,17.926,17.9317,17.8356,17.8695,69300.0
2008-10-03 15:05:00,31.64,31.71,31.58,31.59,89200.0,17.8752,17.9147,17.8413,17.8469,89200.0
2008-10-03 15:10:00,31.58,31.59,31.46,31.52,47800.0,17.8413,17.8469,17.7735,17.8074,47800.0
2008-10-03 15:15:00,31.52,31.55,31.42,31.46,48400.0,17.8074,17.8243,17.7509,17.7735,48400.0
2008-10-03 15:20:00,31.47,31.56,31.42,31.5,72200.0,17.7791,17.83,17.7509,17.7961,72200.0
2008-10-03 15:25:00,31.49,31.51,31.38,31.39,135300.0,17.7904,17.8017,17.7283,17.7339,135300.0
2008-10-03 15:30:00,31.41,31.57,31.38,31.46,99200.0,17.7452,17.8356,17.7283,17.7735,99200.0
2008-10-03 15:35:00,31.46,31.47,31.24,31.29,75600.0,17.7735,17.7791,17.6492,17.6774,75600.0
2008-10-03 15:40:00,31.29,31.29,31.06,31.11,158200.0,17.6774,17.6774,17.5475,17.5758,158200.0
2008-10-03 15:45:00,31.11,31.18,31.07,31.08,158800.0,17.5758,17.6153,17.5532,17.5588,158800.0
2008-10-03 15:50:00,31.07,31.12,31.06,31.07,160000.0,17.5532,17.5814,17.5475,17.5532,160000.0
2008-10-03 15:55:00,31.08,31.14,31.02,31.02,132400.0,17.5588,17.5927,17.5249,17.5249,132400.0
2008-10-06 09:30:00,30.48,31.06,30.43,30.95,133900.0,17.2198,17.5475,17.1916,17.4854,133900.0
2008-10-06 09:35:00,30.94,31.27,30.87,31.24,58800.0,17.4797,17.6661,17.4402,17.6492,58800.0
2008-10-06 09:40:00,31.21,31.25,31.05,31.17,52400.0,17.6323,17.6548,17.5419,17.6097,52400.0
2008-10-06 09:45:00,31.19,31.24,31.06,31.2,64600.0,17.621,17.6492,17.5475,17.6266,64600.0
2008-10-06 09:50:00,31.21,31.21,30.96,30.96,55500.0,17.6323,17.6323,17.491,17.491,55500.0
2008-10-06 09:55:00,30.94,30.98,30.8,30.9,72800.0,17.4797,17.5023,17.4006,17.4571,72800.0
2008-10-06 10:00:00,30.9,30.96,30.7,30.73,77500.0,17.4571,17.491,17.3441,17.3611,77500.0
2008-10-06 10:05:00,30.75,30.77,30.62,30.66,120300.0,17.3724,17.3837,17.2989,17.3215,120300.0
2008-10-06 10:10:00,30.66,30.73,30.46,30.47,89000.0,17.3215,17.3611,17.2085,17.2142,89000.0
2008-10-06 10:15:00,30.46,30.63,30.44,30.44,57100.0,17.2085,17.3046,17.1972,17.1972,57100.0
2008-10-06 10:20:00,30.45,30.52,30.32,30.48,141400.0,17.2029,17.2424,17.1294,17.2198,141400.0
2008-10-06 10:25:00,30.47,30.47,30.28,30.3,65800.0,17.2142,17.2142,17.1068,17.1181,65800.0
2008-10-06 10:30:00,30.31,30.35,30.21,30.22,127000.0,17.1238,17.1464,17.0673,17.0729,127000.0
2008-10-06 10:35:00,30.22,30.25,30.06,30.08,179400.0,17.0729,17.0899,16.9826,16.9939,179400.0
2008-10-06 10:40:00,30.09,30.14,29.7,29.76,148200.0,16.9995,17.0277,16.7792,16.8131,148200.0
2008-10-06 10:45:00,29.76,30.05,29.74,29.99,126000.0,16.8131,16.9769,16.8018,16.943,126000.0
2008-10-06 10:50:00,30.01,30.15,29.94,30.08,103500.0,16.9543,17.0334,16.9148,16.9939,103500.0
2008-10-06 10:55:00,30.05,30.23,30.02,30.19,74000.0,16.9769,17.0786,16.96,17.056,74000.0
2008-10-06 11:00:00,30.19,30.43,30.17,30.41,58700.0,17.056,17.1916,17.0447,17.1803,58700.0
2008-10-06 11:05:00,30.41,30.47,30.22,30.34,108300.0,17.1803,17.2142,17.0729,17.1407,108300.0
2008-10-06 11:10:00,30.34,30.52,30.31,30.43,86400.0,17.1407,17.2424,17.1238,17.1916,86400.0
2008-10-06 11:15:00,30.43,30.48,30.27,30.35,36100.0,17.1916,17.2198,17.1012,17.1464,36100.0
2008-10-06 11:20:00,30.35,30.35,30.18,30.2,46800.0,17.1464,17.1464,17.0503,17.0616,46800.0
2008-10-06 11:25:00,30.2,30.26,30.13,30.13,66400.0,17.0616,17.0955,17.0221,17.0221,66400.0
2008-10-06 11:30:00,30.11,30.14,30.04,30.14,50200.0,17.0108,17.0277,16.9713,17.0277,50200.0
2008-10-06 11:35:00,30.15,30.17,30.08,30.11,45400.0,17.0334,17.0447,16.9939,17.0108,45400.0
2008-10-06 11:40:00,30.12,30.12,29.94,29.96,50500.0,17.0165,17.0165,16.9148,16.9261,50500.0
2008-10-06 11:45:00,29.97,30.04,29.81,29.83,55400.0,16.9317,16.9713,16.8413,16.8526,55400.0
2008-10-06 11:50:00,29.83,29.83,29.64,29.69,65100.0,16.8526,16.8526,16.7453,16.7735,65100.0
2008-10-06 11:55:00,29.69,29.8,29.67,29.78,53700.0,16.7735,16.8357,16.7622,16.8244,53700.0
2008-10-06 12:00:00,29.78,29.98,29.76,29.95,51600.0,16.8244,16.9374,16.8131,16.9204,51600.0
2008-10-06 12:05:00,29.96,30.0,29.94,29.95,16400.0,16.9261,16.9487,16.9148,16.9204,16400.0
2008-10-06 12:10:00,29.96,29.97,29.93,29.96,27700.0,16.9261,16.9317,16.9091,16.9261,27700.0
2008-10-06 12:15:00,29.98,29.98,29.84,29.97,20600.0,16.9374,16.9374,16.8583,16.9317,20600.0
2008-10-06 12:20:00,29.97,30.0,29.94,29.99,26800.0,16.9317,16.9487,16.9148,16.943,26800.0
2008-10-06 12:25:00,29.98,30.0,29.95,29.96,24600.0,16.9374,16.9487,16.9204,16.9261,24600.0
2008-10-06 12:30:00,29.96,29.99,29.93,29.93,18700.0,16.9261,16.943,16.9091,16.9091,18700.0
2008-10-06 12:35:00,29.92,29.93,29.8,29.8,18500.0,16.9035,16.9091,16.8357,16.8357,18500.0
2008-10-06 12:40:00,29.79,29.84,29.71,29.71,32300.0,16.83,16.8583,16.7848,16.7848,32300.0
2008-10-06 12:45:00,29.72,29.72,29.62,29.68,29000.0,16.7905,16.7905,16.734,16.7679,29000.0
2008-10-06 12:50:00,29.68,29.79,29.68,29.78,32200.0,16.7679,16.83,16.7679,16.8244,32200.0
2008-10-06 12:55:00,29.79,29.79,29.53,29.54,78200.0,16.83,16.83,16.6831,16.6888,78200.0
2008-10-06 13:00:00,29.53,29.78,29.48,29.75,72900.0,16.6831,16.8244,16.6549,16.8074,72900.0
2008-10-06 13:05:00,29.77,29.84,29.7,29.72,40500.0,16.8187,16.8583,16.7792,16.7905,40500.0
2008-10-06 13:10:00,29.74,29.77,29.69,29.74,13100.0,16.8018,16.8187,16.7735,16.8018,13100.0
2008-10-06 13:15:00,29.72,29.85,29.7,29.84,23300.0,16.7905,16.8639,16.7792,16.8583,23300.0
2008-10-06 13:20:00,29.8,29.99,29.79,29.96,28600.0,16.8357,16.943,16.83,16.9261,28600.0
2008-10-06 13:25:00,29.95,30.0,29.87,29.89,17300.0,16.9204,16.9487,16.8752,16.8865,17300.0
2008-10-06 13:30:00,29.88,29.88,29.74,29.76,24400.0,16.8809,16.8809,16.8018,16.8131,24400.0
2008-10-06 13:35:00,29.75,29.77,29.67,29.7,20000.0,16.8074,16.8187,16.7622,16.7792,20000.0
2008-10-06 13:40:00,29.7,29.8,29.61,29.74,42300.0,16.7792,16.8357,16.7283,16.8018,42300.0
2008-10-06 13:45:00,29.73,29.74,29.4,29.46,60800.0,16.7961,16.8018,16.6097,16.6436,60800.0
2008-10-06 13:50:00,29.46,29.58,29.36,29.57,104600.0,16.6436,16.7114,16.5871,16.7057,104600.0
2008-10-06 13:55:00,29.58,29.71,29.56,29.61,43400.0,16.7114,16.7848,16.7001,16.7283,43400.0
2008-10-06 14:00:00,29.6,29.61,29.53,29.53,38500.0,16.7227,16.7283,16.6831,16.6831,38500.0
2008-10-06 14:05:00,29.53,29.62,29.37,29.42,120900.0,16.6831,16.734,16.5927,16.621,120900.0
2008-10-06 14:10:00,29.44,29.57,29.39,29.46,39100.0,16.6323,16.7057,16.604,16.6436,39100.0
2008-10-06 14:15:00,29.48,29.6,29.47,29.53,69200.0,16.6549,16.7227,16.6492,16.6831,69200.0
2008-10-06 14:20:00,29.53,29.53,29.3,29.3,96700.0,16.6831,16.6831,16.5532,16.5532,96700.0
2008-10-06 14:25:00,29.3,29.39,29.27,29.34,101300.0,16.5532,16.604,16.5362,16.5758,101300.0
2008-10-06 14:30:00,29.35,29.36,29.09,29.36,87400.0,16.5814,16.5871,16.4345,16.5871,87400.0
2008-10-06 14:35:00,29.36,29.5,29.32,29.34,126800.0,16.5871,16.6662,16.5645,16.5758,126800.0
2008-10-06 14:40:00,29.32,29.32,29.04,29.06,110300.0,16.5645,16.5645,16.4063,16.4176,110300.0
2008-10-06 14:45:00,29.06,29.29,29.02,29.27,129100.0,16.4176,16.5475,16.395,16.5362,129100.0
2008-10-06 14:50:00,29.26,29.48,29.24,29.47,115800.0,16.5306,16.6549,16.5193,16.6492,115800.0
2008-10-06 14:55:00,29.48,29.62,29.44,29.56,111800.0,16.6549,16.734,16.6323,16.7001,111800.0
2008-10-06 15:00:00,29.56,29.61,29.4,29.56,185200.0,16.7001,16.7283,16.6097,16.7001,185200.0
2008-10-06 15:05:00,29.55,29.86,29.55,29.85,163900.0,16.6944,16.8696,16.6944,16.8639,163900.0
2008-10-06 15:10:00,29.85,30.17,29.83,30.17,153600.0,16.8639,17.0447,16.8526,17.0447,153600.0
2008-10-06 15:15:00,30.17,30.22,30.08,30.13,192900.0,17.0447,17.0729,16.9939,17.0221,192900.0
2008-10-06 15:20:00,30.13,30.2,30.0,30.01,187600.0,17.0221,17.0616,16.9487,16.9543,187600.0
2008-10-06 15:25:00,30.01,30.43,29.99,30.42,226300.0,16.9543,17.1916,16.943,17.1859,226300.0
2008-10-06 15:30:00,30.42,30.51,30.23,30.24,188800.0,17.1859,17.2368,17.0786,17.0842,188800.0
2008-10-06 15:35:00,30.24,30.39,29.99,30.04,163800.0,17.0842,17.169,16.943,16.9713,163800.0
2008-10-06 15:40:00,30.0,30.05,29.99,30.01,213700.0,16.9487,16.9769,16.943,16.9543,213700.0
2008-10-06 15:45:00,30.01,30.04,29.99,30.02,267100.0,16.9543,16.9713,16.943,16.96,267100.0
2008-10-06 15:50:00,30.02,30.1,29.96,30.07,280700.0,16.96,17.0052,16.9261,16.9882,280700.0
2008-10-06 15:55:00,30.09,30.1,30.05,30.07,265800.0,16.9995,17.0052,16.9769,16.9882,265800.0
2008-10-07 09:30:00,29.27,31.32,29.06,30.35,72600.0,16.5362,17.6944,16.4176,17.1464,72600.0
2008-10-07 09:35:00,30.3,30.47,30.08,30.25,36300.0,17.1181,17.2142,16.9939,17.0899,36300.0
2008-10-07 09:40:00,30.23,30.46,30.16,30.29,34600.0,17.0786,17.2085,17.039,17.1125,34600.0
2008-10-07 09:45:00,30.31,30.47,30.16,30.47,26600.0,17.1238,17.2142,17.039,17.2142,26600.0
2008-10-07 09:50:00,30.42,30.43,30.27,30.31,58800.0,17.1859,17.1916,17.1012,17.1238,58800.0
2008-10-07 09:55:00,30.29,30.29,29.97,30.11,73700.0,17.1125,17.1125,16.9317,17.0108,73700.0
2008-10-07 10:00:00,30.11,30.25,29.84,30.0,77900.0,17.0108,17.0899,16.8583,16.9487,77900.0
2008-10-07 10:05:00,29.99,30.11,29.89,30.02,56900.0,16.943,17.0108,16.8865,16.96,56900.0
2008-10-07 10:10:00,30.04,30.11,29.85,30.07,67300.0,16.9713,17.0108,16.8639,16.9882,67300.0
2008-10-07 10:15:00,30.05,30.12,29.91,29.93,230800.0,16.9769,17.0165,16.8978,16.9091,230800.0
2008-10-07 10:20:00,29.93,30.0,29.78,29.97,76300.0,16.9091,16.9487,16.8244,16.9317,76300.0
2008-10-07 10:25:00,29.98,30.14,29.89,29.93,124200.0,16.9374,17.0277,16.8865,16.9091,124200.0
2008-10-07 10:30:00,29.89,29.97,29.88,29.91,52700.0,16.8865,16.9317,16.8809,16.8978,52700.0
2008-10-07 10:35:00,29.92,29.98,29.86,29.94,62800.0,16.9035,16.9374,16.8696,16.9148,62800.0
2008-10-07 10:40:00,29.92,29.95,29.74,29.81,82100.0,16.9035,16.9204,16.8018,16.8413,82100.0
2008-10-07 10:45:00,29.81,29.85,29.76,29.79,50000.0,16.8413,16.8639,16.8131,16.83,50000.0
2008-10-07 10:50:00,29.79,29.85,29.71,29.84,48900.0,16.83,16.8639,16.7848,16.8583,48900.0
2008-10-07 10:55:00,29.83,29.84,29.72,29.8,50300.0,16.8526,16.8583,16.7905,16.8357,50300.0
2008-10-07 11:00:00,29.82,29.85,29.76,29.79,21900.0,16.847,16.8639,16.8131,16.83,21900.0
2008-10-07 11:05:00,29.83,29.84,29.7,29.8,52400.0,16.8526,16.8583,16.7792,16.8357,52400.0
2008-10-07 11:10:00,29.8,29.83,29.7,29.77,57500.0,16.8357,16.8526,16.7792,16.8187,57500.0
2008-10-07 11:15:00,29.77,29.79,29.68,29.7,57200.0,16.8187,16.83,16.7679,16.7792,57200.0
2008-10-07 11:20:00,29.72,29.73,29.62,29.68,114800.0,16.7905,16.7961,16.734,16.7679,114800.0
2008-10-07 11:25:00,29.68,29.8,29.41,29.52,164100.0,16.7679,16.8357,16.6153,16.6775,164100.0
2008-10-07 11:30:00,29.54,29.69,29.51,29.65,60000.0,16.6888,16.7735,16.6718,16.7509,60000.0
2008-10-07 11:35:00,29.65,29.76,29.64,29.71,32500.0,16.7509,16.8131,16.7453,16.7848,32500.0
2008-10-07 11:40:00,29.72,29.78,29.65,29.78,40800.0,16.7905,16.8244,16.7509,16.8244,40800.0
2008-10-07 11:45:00,29.78,29.87,29.75,29.84,56600.0,16.8244,16.8752,16.8074,16.8583,56600.0
2008-10-07 11:50:00,29.83,29.84,29.77,29.8,28600.0,16.8526,16.8583,16.8187,16.8357,28600.0
2008-10-07 11:55:00,29.77,29.77,29.65,29.71,37800.0,16.8187,16.8187,16.7509,16.7848,37800.0
2008-10-07 12:00:00,29.73,29.74,29.64,29.68,81400.0,16.7961,16.8018,16.7453,16.7679,81400.0
2008-10-07 12:05:00,29.67,29.71,29.63,29.68,59700.0,16.7622,16.7848,16.7396,16.7679,59700.0
2008-10-07 12:10:00,29.68,29.73,29.67,29.69,46200.0,16.7679,16.7961,16.7622,16.7735,46200.0
2008-10-07 12:15:00,29.69,29.78,29.68,29.72,48700.0,16.7735,16.8244,16.7679,16.7905,48700.0
2008-10-07 12:20:00,29.72,29.75,29.6,29.66,58200.0,16.7905,16.8074,16.7227,16.7566,58200.0
2008-10-07 12:25:00,29.66,29.67,29.45,29.51,72900.0,16.7566,16.7622,16.6379,16.6718,72900.0
2008-10-07 12:30:00,29.53,29.57,29.49,29.49,22500.0,16.6831,16.7057,16.6605,16.6605,22500.0
2008-10-07 12:35:00,29.49,29.52,29.31,29.43,45300.0,16.6605,16.6775,16.5588,16.6266,45300.0
2008-10-07 12:40:00,29.43,29.52,29.37,29.4,34400.0,16.6266,16.6775,16.5927,16.6097,34400.0
2008-10-07 12:45:00,29.38,29.43,29.18,29.2,53400.0,16.5984,16.6266,16.4854,16.4967,53400.0
2008-10-07 12:50:00,29.2,29.22,29.16,29.2,42600.0,16.4967,16.508,16.4741,16.4967,42600.0
2008-10-07 12:55:00,29.2,29.22,29.17,29.2,41700.0,16.4967,16.508,16.4797,16.4967,41700.0
2008-10-07 13:00:00,29.21,29.33,29.19,29.31,22900.0,16.5023,16.5701,16.491,16.5588,22900.0
2008-10-07 13:05:00,29.3,29.46,29.29,29.42,38100.0,16.5532,16.6436,16.5475,16.621,38100.0
2008-10-07 13:10:00,29.42,29.57,29.37,29.39,96000.0,16.621,16.7057,16.5927,16.604,96000.0
2008-10-07 13:15:00,29.39,29.4,29.26,29.32,62300.0,16.604,16.6097,16.5306,16.5645,62300.0
2008-10-07 13:20:00,29.32,29.41,29.29,29.41,108500.0,16.5645,16.6153,16.5475,16.6153,108500.0
2008-10-07 13:25:00,29.41,29.43,29.26,29.35,109500.0,16.6153,16.6266,16.5306,16.5814,109500.0
2008-10-07 13:30:00,29.34,29.35,29.25,29.29,72500.0,16.5758,16.5814,16.5249,16.5475,72500.0
2008-10-07 13:35:00,29.28,29.31,29.24,29.3,83500.0,16.5419,16.5588,16.5193,16.5532,83500.0
2008-10-07 13:40:00,29.3,29.31,29.07,29.1,57400.0,16.5532,16.5588,16.4232,16.4402,57400.0
2008-10-07 13:45:00,29.1,29.15,29.01,29.03,41000.0,16.4402,16.4684,16.3894,16.4006,41000.0
2008-10-07 13:50:00,29.02,29.09,28.95,29.06,73700.0,16.395,16.4345,16.3555,16.4176,73700.0
2008-10-07 13:55:00,29.07,29.07,28.93,28.97,57000.0,16.4232,16.4232,16.3442,16.3668,57000.0
2008-10-07 14:00:00,28.99,29.18,28.95,29.05,59700.0,16.3781,16.4854,16.3555,16.4119,59700.0
2008-10-07 14:05:00,29.03,29.13,28.95,29.12,47100.0,16.4006,16.4571,16.3555,16.4515,47100.0
2008-10-07 14:10:00,29.09,29.11,28.91,29.1,64100.0,16.4345,16.4458,16.3329,16.4402,64100.0
2008-10-07 14:15:00,29.1,29.39,28.99,29.28,103500.0,16.4402,16.604,16.3781,16.5419,103500.0
2008-10-07 14:20:00,29.28,29.29,29.19,29.2,143700.0,16.5419,16.5475,16.491,16.4967,143700.0
2008-10-07 14:25:00,29.2,29.26,29.1,29.26,57100.0,16.4967,16.5306,16.4402,16.5306,57100.0
2008-10-07 14:30:00,29.27,29.36,29.19,29.25,88100.0,16.5362,16.5871,16.491,16.5249,88100.0
2008-10-07 14:35:00,29.25,29.28,29.17,29.22,77700.0,16.5249,16.5419,16.4797,16.508,77700.0
2008-10-07 14:40:00,29.22,29.26,29.12,29.18,73500.0,16.508,16.5306,16.4515,16.4854,73500.0
2008-10-07 14:45:00,29.19,29.28,29.02,29.25,90500.0,16.491,16.5419,16.395,16.5249,90500.0
2008-10-07 14:50:00,29.25,29.28,29.14,29.19,76700.0,16.5249,16.5419,16.4628,16.491,76700.0
2008-10-07 14:55:00,29.19,29.2,29.07,29.12,54600.0,16.491,16.4967,16.4232,16.4515,54600.0
2008-10-07 15:00:00,29.15,29.16,29.08,29.13,112900.0,16.4684,16.4741,16.4289,16.4571,112900.0
2008-10-07 15:05:00,29.13,29.15,28.98,29.14,97800.0,16.4571,16.4684,16.3724,16.4628,97800.0
2008-10-07 15:10:00,29.14,29.21,29.13,29.19,159900.0,16.4628,16.5023,16.4571,16.491,159900.0
2008-10-07 15:15:00,29.18,29.21,28.96,29.05,161100.0,16.4854,16.5023,16.3611,16.4119,161100.0
2008-10-07 15:20:00,29.06,29.15,28.95,29.01,161700.0,16.4176,16.4684,16.3555,16.3894,161700.0
2008-10-07 15:25:00,29.0,29.15,28.96,29.13,112700.0,16.3837,16.4684,16.3611,16.4571,112700.0
2008-10-07 15:30:00,29.15,29.24,29.1,29.19,192600.0,16.4684,16.5193,16.4402,16.491,192600.0
2008-10-07 15:35:00,29.17,29.22,29.07,29.11,181800.0,16.4797,16.508,16.4232,16.4458,181800.0
2008-10-07 15:40:00,29.11,29.15,29.05,29.09,181600.0,16.4458,16.4684,16.4119,16.4345,181600.0
2008-10-07 15:45:00,29.09,29.09,28.95,29.0,301600.0,16.4345,16.4345,16.3555,16.3837,301600.0
2008-10-07 15:50:00,29.0,29.06,28.91,28.95,275100.0,16.3837,16.4176,16.3329,16.3555,275100.0
2008-10-07 15:55:00,28.95,28.95,28.9,28.91,326200.0,16.3555,16.3555,16.3272,16.3329,326200.0
2008-10-08 09:30:00,28.75,29.23,28.7,29.18,144600.0,16.2425,16.5136,16.2142,16.4854,144600.0
2008-10-08 09:35:00,29.19,29.19,28.74,29.0,158700.0,16.491,16.491,16.2368,16.3837,158700.0
2008-10-08 09:40:00,29.02,29.38,29.02,29.25,102400.0,16.395,16.5984,16.395,16.5249,102400.0
2008-10-08 09:45:00,29.25,29.26,29.05,29.08,77400.0,16.5249,16.5306,16.4119,16.4289,77400.0
2008-10-08 09:50:00,29.13,29.31,28.86,29.06,99000.0,16.4571,16.5588,16.3046,16.4176,99000.0
2008-10-08 09:55:00,29.07,29.14,28.91,29.02,155200.0,16.4232,16.4628,16.3329,16.395,155200.0
2008-10-08 10:00:00,29.03,29.3,29.02,29.14,130200.0,16.4006,16.5532,16.395,16.4628,130200.0
2008-10-08 10:05:00,29.13,29.16,28.79,28.96,123500.0,16.4571,16.4741,16.2651,16.3611,123500.0
2008-10-08 10:10:00,28.96,29.12,28.9,29.04,55100.0,16.3611,16.4515,16.3272,16.4063,55100.0
2008-10-08 10:15:00,29.01,29.01,28.63,28.65,98600.0,16.3894,16.3894,16.1747,16.186,98600.0
2008-10-08 10:20:00,28.66,28.72,28.32,28.68,149000.0,16.1916,16.2255,15.9995,16.2029,149000.0
2008-10-08 10:25:00,28.7,28.72,28.46,28.71,66000.0,16.2142,16.2255,16.0786,16.2199,66000.0
2008-10-08 10:30:00,28.71,28.81,28.53,28.62,79700.0,16.2199,16.2764,16.1182,16.169,79700.0
2008-10-08 10:35:00,28.62,28.84,28.53,28.75,46300.0,16.169,16.2933,16.1182,16.2425,46300.0
2008-10-08 10:40:00,28.75,28.81,28.48,28.51,52000.0,16.2425,16.2764,16.0899,16.1069,52000.0
2008-10-08 10:45:00,28.49,28.53,28.26,28.29,81200.0,16.0956,16.1182,15.9656,15.9826,81200.0
2008-10-08 10:50:00,28.27,28.4,28.27,28.34,137100.0,15.9713,16.0447,15.9713,16.0108,137100.0
2008-10-08 10:55:00,28.33,28.47,28.26,28.39,123300.0,16.0052,16.0843,15.9656,16.0391,123300.0
2008-10-08 11:00:00,28.39,28.44,28.15,28.35,85400.0,16.0391,16.0673,15.9035,16.0165,85400.0
2008-10-08 11:05:00,28.35,28.38,28.18,28.29,67400.0,16.0165,16.0334,15.9204,15.9826,67400.0
2008-10-08 11:10:00,28.33,28.49,28.29,28.45,38600.0,16.0052,16.0956,15.9826,16.073,38600.0
2008-10-08 11:15:00,28.45,28.55,28.36,28.49,77900.0,16.073,16.1295,16.0221,16.0956,77900.0
2008-10-08 11:20:00,28.48,28.51,28.33,28.48,77400.0,16.0899,16.1069,16.0052,16.0899,77400.0
2008-10-08 11:25:00,28.49,28.65,28.47,28.51,49700.0,16.0956,16.186,16.0843,16.1069,49700.0
2008-10-08 11:30:00,28.53,28.62,28.41,28.52,51500.0,16.1182,16.169,16.0504,16.1125,51500.0
2008-10-08 11:35:00,28.52,28.52,28.14,28.27,41600.0,16.1125,16.1125,15.8978,15.9713,41600.0
2008-10-08 11:40:00,28.27,28.29,27.99,28.0,65800.0,15.9713,15.9826,15.8131,15.8187,65800.0
2008-10-08 11:45:00,28.0,28.21,27.98,28.17,48200.0,15.8187,15.9374,15.8074,15.9148,48200.0
2008-10-08 11:50:00,28.17,28.18,28.11,28.16,9800.0,15.9148,15.9204,15.8809,15.9091,9800.0
2008-10-08 11:55:00,28.16,28.27,27.99,28.21,25300.0,15.9091,15.9713,15.8131,15.9374,25300.0
2008-10-08 12:00:00,28.2,28.21,27.98,28.0,44400.0,15.9317,15.9374,15.8074,15.8187,44400.0
2008-10-08 12:05:00,28.02,28.03,27.61,27.85,109600.0,15.83,15.8357,15.5984,15.734,109600.0
2008-10-08 12:10:00,27.86,27.95,27.76,27.81,79800.0,15.7397,15.7905,15.6832,15.7114,79800.0
2008-10-08 12:15:00,27.82,27.98,27.8,27.81,75800.0,15.7171,15.8074,15.7058,15.7114,75800.0
2008-10-08 12:20:00,27.8,27.85,27.69,27.71,78900.0,15.7058,15.734,15.6436,15.6549,78900.0
2008-10-08 12:25:00,27.73,27.81,27.65,27.69,39900.0,15.6662,15.7114,15.621,15.6436,39900.0
2008-10-08 12:30:00,27.7,27.75,27.62,27.62,38500.0,15.6493,15.6775,15.6041,15.6041,38500.0
2008-10-08 12:35:00,27.61,27.78,27.55,27.68,106200.0,15.5984,15.6945,15.5645,15.638,106200.0
2008-10-08 12:40:00,27.68,27.82,27.68,27.74,114300.0,15.638,15.7171,15.638,15.6719,114300.0
2008-10-08 12:45:00,27.71,27.75,27.62,27.72,53100.0,15.6549,15.6775,15.6041,15.6606,53100.0
2008-10-08 12:50:00,27.75,28.03,27.72,28.03,52500.0,15.6775,15.8357,15.6606,15.8357,52500.0
2008-10-08 12:55:00,28.03,28.12,27.99,28.11,62700.0,15.8357,15.8865,15.8131,15.8809,62700.0
2008-10-08 13:00:00,28.1,28.4,28.1,28.35,72900.0,15.8752,16.0447,15.8752,16.0165,72900.0
2008-10-08 13:05:00,28.36,28.5,28.33,28.49,63600.0,16.0221,16.1012,16.0052,16.0956,63600.0
2008-10-08 13:10:00,28.48,28.56,28.35,28.52,84600.0,16.0899,16.1351,16.0165,16.1125,84600.0
2008-10-08 13:15:00,28.54,28.61,28.36,28.56,103600.0,16.1238,16.1634,16.0221,16.1351,103600.0
2008-10-08 13:20:00,28.56,28.63,28.42,28.43,32200.0,16.1351,16.1747,16.056,16.0617,32200.0
2008-10-08 13:25:00,28.44,28.48,28.23,28.26,42300.0,16.0673,16.0899,15.9487,15.9656,42300.0
2008-10-08 13:30:00,28.25,28.38,28.18,28.37,51000.0,15.96,16.0334,15.9204,16.0278,51000.0
2008-10-08 13:35:00,28.38,28.68,28.33,28.49,70100.0,16.0334,16.2029,16.0052,16.0956,70100.0
2008-10-08 13:40:00,28.49,28.71,28.45,28.67,62200.0,16.0956,16.2199,16.073,16.1973,62200.0
2008-10-08 13:45:00,28.61,28.61,28.39,28.43,40900.0,16.1634,16.1634,16.0391,16.0617,40900.0
2008-10-08 13:50:00,28.45,28.65,28.43,28.56,69900.0,16.073,16.186,16.0617,16.1351,69900.0
2008-10-08 13:55:00,28.53,28.72,28.49,28.59,34700.0,16.1182,16.2255,16.0956,16.1521,34700.0
2008-10-08 14:00:00,28.61,28.74,28.46,28.74,45700.0,16.1634,16.2368,16.0786,16.2368,45700.0
2008-10-08 14:05:00,28.76,28.84,28.6,28.72,50700.0,16.2481,16.2933,16.1577,16.2255,50700.0
2008-10-08 14:10:00,28.72,28.79,28.53,28.69,48100.0,16.2255,16.2651,16.1182,16.2086,48100.0
2008-10-08 14:15:00,28.71,28.74,28.6,28.72,25200.0,16.2199,16.2368,16.1577,16.2255,25200.0
2008-10-08 14:20:00,28.75,28.97,28.71,28.9,82400.0,16.2425,16.3668,16.2199,16.3272,82400.0
2008-10-08 14:25:00,28.91,28.96,28.64,28.68,46000.0,16.3329,16.3611,16.1803,16.2029,46000.0
2008-10-08 14:30:00,28.67,28.84,28.63,28.67,53500.0,16.1973,16.2933,16.1747,16.1973,53500.0
2008-10-08 14:35:00,28.63,28.8,28.55,28.69,39500.0,16.1747,16.2707,16.1295,16.2086,39500.0
2008-10-08 14:40:00,28.7,28.72,28.37,28.48,47500.0,16.2142,16.2255,16.0278,16.0899,47500.0
2008-10-08 14:45:00,28.48,28.63,28.48,28.62,20300.0,16.0899,16.1747,16.0899,16.169,20300.0
2008-10-08 14:50:00,28.63,28.76,28.6,28.73,18700.0,16.1747,16.2481,16.1577,16.2312,18700.0
2008-10-08 14:55:00,28.73,28.8,28.68,28.69,32300.0,16.2312,16.2707,16.2029,16.2086,32300.0
2008-10-08 15:00:00,28.68,28.74,28.46,28.63,85800.0,16.2029,16.2368,16.0786,16.1747,85800.0
2008-10-08 15:05:00,28.62,28.8,28.62,28.72,78900.0,16.169,16.2707,16.169,16.2255,78900.0
2008-10-08 15:10:00,28.69,28.76,28.51,28.52,72700.0,16.2086,16.2481,16.1069,16.1125,72700.0
2008-10-08 15:15:00,28.55,28.83,28.46,28.82,83200.0,16.1295,16.2877,16.0786,16.282,83200.0
2008-10-08 15:20:00,28.82,28.85,28.69,28.77,64800.0,16.282,16.299,16.2086,16.2538,64800.0
2008-10-08 15:25:00,28.78,28.93,28.78,28.9,130300.0,16.2594,16.3442,16.2594,16.3272,130300.0
2008-10-08 15:30:00,28.9,29.04,28.79,28.83,133300.0,16.3272,16.4063,16.2651,16.2877,133300.0
2008-10-08 15:35:00,28.82,28.87,28.52,28.58,87300.0,16.282,16.3103,16.1125,16.1464,87300.0
2008-10-08 15:40:00,28.58,28.62,28.41,28.56,122100.0,16.1464,16.169,16.0504,16.1351,122100.0
2008-10-08 15:45:00,28.57,28.62,28.25,28.35,163200.0,16.1408,16.169,15.96,16.0165,163200.0
2008-10-08 15:50:00,28.35,28.45,28.16,28.27,259000.0,16.0165,16.073,15.9091,15.9713,259000.0
2008-10-08 15:55:00,28.3,28.31,28.12,28.14,301300.0,15.9882,15.9939,15.8865,15.8978,301300.0
2008-10-09 09:30:00,28.2,28.55,27.6,27.72,85300.0,15.9317,16.1295,15.5928,15.6606,85300.0
2008-10-09 09:35:00,27.76,28.15,27.61,27.95,88700.0,15.6832,15.9035,15.5984,15.7905,88700.0
2008-10-09 09:40:00,27.98,28.52,27.9,28.19,46400.0,15.8074,16.1125,15.7622,15.9261,46400.0
2008-10-09 09:45:00,28.18,28.31,28.07,28.12,84600.0,15.9204,15.9939,15.8583,15.8865,84600.0
2008-10-09 09:50:00,28.12,28.36,28.12,28.34,51400.0,15.8865,16.0221,15.8865,16.0108,51400.0
2008-10-09 09:55:00,28.35,28.36,28.12,28.18,93900.0,16.0165,16.0221,15.8865,15.9204,93900.0
2008-10-09 10:00:00,28.19,28.19,27.98,28.05,71100.0,15.9261,15.9261,15.8074,15.847,71100.0
2008-10-09 10:05:00,28.06,28.26,27.98,28.25,45300.0,15.8526,15.9656,15.8074,15.96,45300.0
2008-10-09 10:10:00,28.26,28.28,28.06,28.09,47800.0,15.9656,15.9769,15.8526,15.8696,47800.0
2008-10-09 10:15:00,28.12,28.17,28.03,28.04,67800.0,15.8865,15.9148,15.8357,15.8413,67800.0
2008-10-09 10:20:00,28.04,28.1,27.89,27.92,47100.0,15.8413,15.8752,15.7566,15.7735,47100.0
2008-10-09 10:25:00,27.93,27.93,27.71,27.74,80000.0,15.7792,15.7792,15.6549,15.6719,80000.0
2008-10-09 10:30:00,27.72,27.96,27.72,27.89,87800.0,15.6606,15.7961,15.6606,15.7566,87800.0
2008-10-09 10:35:00,27.89,27.98,27.77,27.77,61700.0,15.7566,15.8074,15.6888,15.6888,61700.0
2008-10-09 10:40:00,27.79,27.83,27.57,27.64,67500.0,15.7001,15.7227,15.5758,15.6154,67500.0
2008-10-09 10:45:00,27.63,27.84,27.55,27.77,61200.0,15.6097,15.7284,15.5645,15.6888,61200.0
2008-10-09 10:50:00,27.78,27.82,27.61,27.66,54900.0,15.6945,15.7171,15.5984,15.6267,54900.0
2008-10-09 10:55:00,27.68,27.73,27.56,27.61,47000.0,15.638,15.6662,15.5702,15.5984,47000.0
2008-10-09 11:00:00,27.6,27.67,27.29,27.33,61400.0,15.5928,15.6323,15.4176,15.4402,61400.0
2008-10-09 11:05:00,27.34,27.57,27.2,27.51,44200.0,15.4459,15.5758,15.3668,15.5419,44200.0
2008-10-09 11:10:00,27.51,27.8,27.47,27.76,55100.0,15.5419,15.7058,15.5193,15.6832,55100.0
2008-10-09 11:15:00,27.77,27.89,27.76,27.87,58800.0,15.6888,15.7566,15.6832,15.7453,58800.0
2008-10-09 11:20:00,27.88,28.0,27.79,27.81,48200.0,15.751,15.8187,15.7001,15.7114,48200.0
2008-10-09 11:25:00,27.8,27.84,27.68,27.84,51300.0,15.7058,15.7284,15.638,15.7284,51300.0
2008-10-09 11:30:00,27.87,27.94,27.75,27.8,58300.0,15.7453,15.7848,15.6775,15.7058,58300.0
2008-10-09 11:35:00,27.83,28.08,27.83,27.97,27700.0,15.7227,15.8639,15.7227,15.8018,27700.0
2008-10-09 11:40:00,27.99,28.03,27.85,27.94,34700.0,15.8131,15.8357,15.734,15.7848,34700.0
2008-10-09 11:45:00,27.9,28.15,27.9,28.04,42800.0,15.7622,15.9035,15.7622,15.8413,42800.0
2008-10-09 11:50:00,28.02,28.1,27.89,27.89,42900.0,15.83,15.8752,15.7566,15.7566,42900.0
2008-10-09 11:55:00,27.9,27.97,27.81,27.85,32400.0,15.7622,15.8018,15.7114,15.734,32400.0
2008-10-09 12:00:00,27.88,27.89,27.74,27.81,15600.0,15.751,15.7566,15.6719,15.7114,15600.0
2008-10-09 12:05:00,27.79,27.9,27.77,27.85,14900.0,15.7001,15.7622,15.6888,15.734,14900.0
2008-10-09 12:10:00,27.85,27.94,27.81,27.81,18600.0,15.734,15.7848,15.7114,15.7114,18600.0
2008-10-09 12:15:00,27.8,28.0,27.8,27.92,22500.0,15.7058,15.8187,15.7058,15.7735,22500.0
2008-10-09 12:20:00,27.9,27.99,27.85,27.91,16600.0,15.7622,15.8131,15.734,15.7679,16600.0
2008-10-09 12:25:00,27.86,27.89,27.75,27.75,15200.0,15.7397,15.7566,15.6775,15.6775,15200.0
2008-10-09 12:30:00,27.75,27.77,27.7,27.7,12200.0,15.6775,15.6888,15.6493,15.6493,12200.0
2008-10-09 12:35:00,27.72,27.75,27.71,27.72,10900.0,15.6606,15.6775,15.6549,15.6606,10900.0
2008-10-09 12:40:00,27.72,27.82,27.69,27.81,78400.0,15.6606,15.7171,15.6436,15.7114,78400.0
2008-10-09 12:45:00,27.81,27.83,27.7,27.72,110200.0,15.7114,15.7227,15.6493,15.6606,110200.0
2008-10-09 12:50:00,27.7,27.8,27.7,27.77,25100.0,15.6493,15.7058,15.6493,15.6888,25100.0
2008-10-09 12:55:00,27.77,27.84,27.7,27.82,28000.0,15.6888,15.7284,15.6493,15.7171,28000.0
2008-10-09 13:00:00,27.82,27.9,27.82,27.89,22100.0,15.7171,15.7622,15.7171,15.7566,22100.0
2008-10-09 13:05:00,27.88,27.93,27.86,27.92,34400.0,15.751,15.7792,15.7397,15.7735,34400.0
2008-10-09 13:10:00,27.91,28.14,27.91,28.03,65900.0,15.7679,15.8978,15.7679,15.8357,65900.0
2008-10-09 13:15:00,28.03,28.13,28.0,28.01,49500.0,15.8357,15.8922,15.8187,15.8244,49500.0
2008-10-09 13:20:00,28.01,28.02,27.92,27.97,39000.0,15.8244,15.83,15.7735,15.8018,39000.0
2008-10-09 13:25:00,27.96,28.2,27.94,28.1,127200.0,15.7961,15.9317,15.7848,15.8752,127200.0
2008-10-09 13:30:00,28.11,28.25,28.05,28.1,96100.0,15.8809,15.96,15.847,15.8752,96100.0
2008-10-09 13:35:00,28.09,28.17,27.99,28.04,99500.0,15.8696,15.9148,15.8131,15.8413,99500.0
2008-10-09 13:40:00,28.04,28.17,28.04,28.14,97500.0,15.8413,15.9148,15.8413,15.8978,97500.0
2008-10-09 13:45:00,28.14,28.24,28.13,28.17,234200.0,15.8978,15.9543,15.8922,15.9148,234200.0
2008-10-09 13:50:00,28.17,28.24,28.15,28.18,71400.0,15.9148,15.9543,15.9035,15.9204,71400.0
2008-10-09 13:55:00,28.19,28.36,28.19,28.23,128400.0,15.9261,16.0221,15.9261,15.9487,128400.0
2008-10-09 14:00:00,28.22,28.31,28.2,28.23,55100.0,15.943,15.9939,15.9317,15.9487,55100.0
2008-10-09 14:05:00,28.21,28.25,28.2,28.25,47300.0,15.9374,15.96,15.9317,15.96,47300.0
2008-10-09 14:10:00,28.27,28.28,28.19,28.24,87000.0,15.9713,15.9769,15.9261,15.9543,87000.0
2008-10-09 14:15:00,28.23,28.31,28.2,28.24,83300.0,15.9487,15.9939,15.9317,15.9543,83300.0
2008-10-09 14:20:00,28.23,28.32,28.2,28.28,74700.0,15.9487,15.9995,15.9317,15.9769,74700.0
2008-10-09 14:25:00,28.3,28.35,28.23,28.3,57200.0,15.9882,16.0165,15.9487,15.9882,57200.0
2008-10-09 14:30:00,28.29,28.36,28.28,28.3,64600.0,15.9826,16.0221,15.9769,15.9882,64600.0
2008-10-09 14:35:00,28.29,28.34,28.24,28.27,60200.0,15.9826,16.0108,15.9543,15.9713,60200.0
2008-10-09 14:40:00,28.27,28.38,28.22,28.26,107100.0,15.9713,16.0334,15.943,15.9656,107100.0
2008-10-09 14:45:00,28.26,28.26,28.2,28.25,83100.0,15.9656,15.9656,15.9317,15.96,83100.0
2008-10-09 14:50:00,28.25,28.28,28.2,28.21,100000.0,15.96,15.9769,15.9317,15.9374,100000.0
2008-10-09 14:55:00,28.21,28.33,28.14,28.18,105600.0,15.9374,16.0052,15.8978,15.9204,105600.0
2008-10-09 15:00:00,28.17,28.17,28.01,28.09,242900.0,15.9148,15.9148,15.8244,15.8696,242900.0
2008-10-09 15:05:00,28.08,28.27,28.05,28.19,213200.0,15.8639,15.9713,15.847,15.9261,213200.0
2008-10-09 15:10:00,28.19,28.2,28.0,28.03,170900.0,15.9261,15.9317,15.8187,15.8357,170900.0
2008-10-09 15:15:00,28.03,28.19,27.99,28.01,143000.0,15.8357,15.9261,15.8131,15.8244,143000.0
2008-10-09 15:20:00,28.02,28.13,27.93,28.08,167800.0,15.83,15.8922,15.7792,15.8639,167800.0
2008-10-09 15:25:00,28.09,28.12,28.03,28.06,127900.0,15.8696,15.8865,15.8357,15.8526,127900.0
2008-10-09 15:30:00,28.06,28.2,28.02,28.06,196800.0,15.8526,15.9317,15.83,15.8526,196800.0
2008-10-09 15:35:00,28.09,28.1,27.93,28.0,172600.0,15.8696,15.8752,15.7792,15.8187,172600.0
2008-10-09 15:40:00,28.01,28.02,27.66,27.72,240900.0,15.8244,15.83,15.6267,15.6606,240900.0
2008-10-09 15:45:00,27.72,27.76,27.51,27.57,259000.0,15.6606,15.6832,15.5419,15.5758,259000.0
2008-10-09 15:50:00,27.57,27.61,27.25,27.45,329300.0,15.5758,15.5984,15.395,15.508,329300.0
2008-10-09 15:55:00,27.45,27.78,27.43,27.46,406600.0,15.508,15.6945,15.4967,15.5137,406600.0
2008-10-10 09:30:00,28.06,28.11,26.79,26.86,143000.0,15.8526,15.8809,15.1351,15.1747,143000.0
2008-10-10 09:35:00,26.85,27.31,26.44,27.28,191500.0,15.169,15.4289,14.9374,15.412,191500.0
2008-10-10 09:40:00,27.23,27.43,26.96,27.42,124600.0,15.3837,15.4967,15.2312,15.4911,124600.0
2008-10-10 09:45:00,27.39,27.92,27.36,27.64,235200.0,15.4741,15.7735,15.4572,15.6154,235200.0
2008-10-10 09:50:00,27.6,27.8,27.39,27.46,205600.0,15.5928,15.7058,15.4741,15.5137,205600.0
2008-10-10 09:55:00,27.46,27.6,27.13,27.57,203500.0,15.5137,15.5928,15.3272,15.5758,203500.0
2008-10-10 10:00:00,27.59,27.68,27.28,27.38,186600.0,15.5871,15.638,15.412,15.4685,186600.0
2008-10-10 10:05:00,27.35,27.9,27.25,27.71,152800.0,15.4515,15.7622,15.395,15.6549,152800.0
2008-10-10 10:10:00,27.71,27.83,27.52,27.66,112800.0,15.6549,15.7227,15.5476,15.6267,112800.0
2008-10-10 10:15:00,27.68,27.76,27.46,27.7,120100.0,15.638,15.6832,15.5137,15.6493,120100.0
2008-10-10 10:20:00,27.7,27.78,27.46,27.54,88000.0,15.6493,15.6945,15.5137,15.5589,88000.0
2008-10-10 10:25:00,27.54,27.68,27.36,27.38,71000.0,15.5589,15.638,15.4572,15.4685,71000.0
2008-10-10 10:30:00,27.38,27.43,27.07,27.07,82400.0,15.4685,15.4967,15.2933,15.2933,82400.0
2008-10-10 10:35:00,27.07,27.3,26.99,27.12,176900.0,15.2933,15.4233,15.2481,15.3216,176900.0
2008-10-10 10:40:00,27.12,27.31,26.88,27.08,197800.0,15.3216,15.4289,15.186,15.299,197800.0
2008-10-10 10:45:00,27.04,27.13,26.87,27.11,246500.0,15.2764,15.3272,15.1803,15.3159,246500.0
2008-10-10 10:50:00,27.03,27.08,26.89,26.93,174000.0,15.2707,15.299,15.1916,15.2142,174000.0
2008-10-10 10:55:00,26.93,27.02,26.76,26.94,120100.0,15.2142,15.2651,15.1182,15.2199,120100.0
2008-10-10 11:00:00,26.96,27.25,26.92,27.04,120300.0,15.2312,15.395,15.2086,15.2764,120300.0
2008-10-10 11:05:00,27.04,27.16,26.77,26.86,127300.0,15.2764,15.3442,15.1239,15.1747,127300.0
2008-10-10 11:10:00,26.87,26.99,26.54,26.95,119100.0,15.1803,15.2481,14.9939,15.2255,119100.0
2008-10-10 11:15:00,26.95,26.99,26.66,26.66,41700.0,15.2255,15.2481,15.0617,15.0617,41700.0
2008-10-10 11:20:00,26.68,26.76,26.56,26.68,65400.0,15.073,15.1182,15.0052,15.073,65400.0
2008-10-10 11:25:00,26.68,26.68,26.54,26.62,84200.0,15.073,15.073,14.9939,15.0391,84200.0
2008-10-10 11:30:00,26.6,26.71,26.5,26.6,92200.0,15.0278,15.09,14.9713,15.0278,92200.0
2008-10-10 11:35:00,26.64,26.86,26.62,26.8,35100.0,15.0504,15.1747,15.0391,15.1408,35100.0
2008-10-10 11:40:00,26.8,26.92,26.58,26.59,51100.0,15.1408,15.2086,15.0165,15.0222,51100.0
2008-10-10 11:45:00,26.6,26.7,26.5,26.57,85100.0,15.0278,15.0843,14.9713,15.0109,85100.0
2008-10-10 11:50:00,26.57,26.63,26.43,26.44,62200.0,15.0109,15.0448,14.9318,14.9374,62200.0
2008-10-10 11:55:00,26.44,26.58,26.31,26.44,45000.0,14.9374,15.0165,14.864,14.9374,45000.0
2008-10-10 12:00:00,26.44,26.69,26.41,26.65,73400.0,14.9374,15.0787,14.9205,15.0561,73400.0
2008-10-10 12:05:00,26.68,26.75,26.56,26.58,76400.0,15.073,15.1126,15.0052,15.0165,76400.0
2008-10-10 12:10:00,26.6,26.82,26.53,26.77,81200.0,15.0278,15.1521,14.9883,15.1239,81200.0
2008-10-10 12:15:00,26.78,26.86,26.75,26.83,72200.0,15.1295,15.1747,15.1126,15.1577,72200.0
2008-10-10 12:20:00,26.84,27.01,26.79,26.85,83900.0,15.1634,15.2594,15.1351,15.169,83900.0
2008-10-10 12:25:00,26.85,27.01,26.72,26.77,91500.0,15.169,15.2594,15.0956,15.1239,91500.0
2008-10-10 12:30:00,26.77,26.77,26.63,26.63,71300.0,15.1239,15.1239,15.0448,15.0448,71300.0
2008-10-10 12:35:00,26.65,26.73,26.54,26.65,92200.0,15.0561,15.1013,14.9939,15.0561,92200.0
2008-10-10 12:40:00,26.63,27.09,26.61,27.0,88200.0,15.0448,15.3046,15.0335,15.2538,88200.0
2008-10-10 12:45:00,26.99,27.08,26.86,26.86,70800.0,15.2481,15.299,15.1747,15.1747,70800.0
2008-10-10 12:50:00,26.86,26.96,26.84,26.93,150000.0,15.1747,15.2312,15.1634,15.2142,150000.0
2008-10-10 12:55:00,26.93,26.99,26.83,26.84,53400.0,15.2142,15.2481,15.1577,15.1634,53400.0
2008-10-10 13:00:00,26.84,26.85,26.64,26.73,73300.0,15.1634,15.169,15.0504,15.1013,73300.0
2008-10-10 13:05:00,26.74,26.79,26.68,26.73,50700.0,15.1069,15.1351,15.073,15.1013,50700.0
2008-10-10 13:10:00,26.74,26.78,26.45,26.56,112200.0,15.1069,15.1295,14.9431,15.0052,112200.0
2008-10-10 13:15:00,26.56,26.66,26.52,26.64,109200.0,15.0052,15.0617,14.9826,15.0504,109200.0
2008-10-10 13:20:00,26.63,26.81,26.61,26.61,104500.0,15.0448,15.1464,15.0335,15.0335,104500.0
2008-10-10 13:25:00,26.61,26.79,26.59,26.68,72200.0,15.0335,15.1351,15.0222,15.073,72200.0
2008-10-10 13:30:00,26.69,26.73,26.63,26.72,69600.0,15.0787,15.1013,15.0448,15.0956,69600.0
2008-10-10 13:35:00,26.73,26.77,26.61,26.74,87900.0,15.1013,15.1239,15.0335,15.1069,87900.0
2008-10-10 13:40:00,26.72,26.75,26.4,26.44,54600.0,15.0956,15.1126,14.9148,14.9374,54600.0
2008-10-10 13:45:00,26.44,26.47,26.26,26.34,88900.0,14.9374,14.9544,14.8357,14.8809,88900.0
2008-10-10 13:50:00,26.36,26.46,26.26,26.32,90000.0,14.8922,14.9487,14.8357,14.8696,90000.0
2008-10-10 13:55:00,26.31,26.62,26.29,26.59,60100.0,14.864,15.0391,14.8527,15.0222,60100.0
2008-10-10 14:00:00,26.59,26.72,26.45,26.68,96000.0,15.0222,15.0956,14.9431,15.073,96000.0
2008-10-10 14:05:00,26.68,26.88,26.58,26.86,125300.0,15.073,15.186,15.0165,15.1747,125300.0
2008-10-10 14:10:00,26.81,26.93,26.65,26.72,118200.0,15.1464,15.2142,15.0561,15.0956,118200.0
2008-10-10 14:15:00,26.72,26.83,26.43,26.46,103800.0,15.0956,15.1577,14.9318,14.9487,103800.0
2008-10-10 14:20:00,26.47,26.75,26.47,26.68,90400.0,14.9544,15.1126,14.9544,15.073,90400.0
2008-10-10 14:25:00,26.68,26.68,26.42,26.46,85600.0,15.073,15.073,14.9261,14.9487,85600.0
2008-10-10 14:30:00,26.47,26.6,26.31,26.33,60300.0,14.9544,15.0278,14.864,14.8753,60300.0
2008-10-10 14:35:00,26.32,26.44,26.19,26.44,79700.0,14.8696,14.9374,14.7962,14.9374,79700.0
2008-10-10 14:40:00,26.4,26.51,26.31,26.48,80700.0,14.9148,14.977,14.864,14.96,80700.0
2008-10-10 14:45:00,26.48,26.69,26.42,26.61,70100.0,14.96,15.0787,14.9261,15.0335,70100.0
2008-10-10 14:50:00,26.6,26.71,26.45,26.45,128500.0,15.0278,15.09,14.9431,14.9431,128500.0
2008-10-10 14:55:00,26.44,26.52,26.21,26.46,90100.0,14.9374,14.9826,14.8075,14.9487,90100.0
2008-10-10 15:00:00,26.47,26.72,26.43,26.53,174500.0,14.9544,15.0956,14.9318,14.9883,174500.0
2008-10-10 15:05:00,26.53,26.7,26.38,26.57,102200.0,14.9883,15.0843,14.9035,15.0109,102200.0
2008-10-10 15:10:00,26.58,27.07,26.55,26.9,179400.0,15.0165,15.2933,14.9996,15.1973,179400.0
2008-10-10 15:15:00,26.87,27.29,26.8,27.1,180500.0,15.1803,15.4176,15.1408,15.3103,180500.0
2008-10-10 15:20:00,27.1,27.5,27.02,27.42,245500.0,15.3103,15.5363,15.2651,15.4911,245500.0
2008-10-10 15:25:00,27.45,27.96,27.44,27.9,174300.0,15.508,15.7961,15.5024,15.7622,174300.0
2008-10-10 15:30:00,27.9,28.39,27.85,28.23,129300.0,15.7622,16.0391,15.734,15.9487,129300.0
2008-10-10 15:35:00,28.19,28.69,28.15,28.48,167100.0,15.9261,16.2086,15.9035,16.0899,167100.0
2008-10-10 15:40:00,28.48,28.59,28.17,28.51,298000.0,16.0899,16.1521,15.9148,16.1069,298000.0
2008-10-10 15:45:00,28.5,28.52,28.2,28.32,262300.0,16.1012,16.1125,15.9317,15.9995,262300.0
2008-10-10 15:50:00,28.3,28.53,28.15,28.5,518900.0,15.9882,16.1182,15.9035,16.1012,518900.0
2008-10-10 15:55:00,28.51,28.53,28.34,28.42,386900.0,16.1069,16.1182,16.0108,16.056,386900.0
2008-10-13 09:30:00,28.94,29.34,27.99,28.11,167800.0,16.3498,16.5758,15.8131,15.8809,167800.0
2008-10-13 09:35:00,28.11,28.25,27.92,28.02,224800.0,15.8809,15.96,15.7735,15.83,224800.0
2008-10-13 09:40:00,28.02,28.05,27.68,27.9,129800.0,15.83,15.847,15.638,15.7622,129800.0
2008-10-13 09:45:00,27.94,28.39,27.94,28.19,101500.0,15.7848,16.0391,15.7848,15.9261,101500.0
2008-10-13 09:50:00,28.17,28.5,28.16,28.42,116500.0,15.9148,16.1012,15.9091,16.056,116500.0
2008-10-13 09:55:00,28.42,28.56,28.37,28.52,84200.0,16.056,16.1351,16.0278,16.1125,84200.0
2008-10-13 10:00:00,28.52,28.54,28.21,28.28,139000.0,16.1125,16.1238,15.9374,15.9769,139000.0
2008-10-13 10:05:00,28.29,28.3,28.16,28.19,109100.0,15.9826,15.9882,15.9091,15.9261,109100.0
2008-10-13 10:10:00,28.2,28.29,28.12,28.23,112800.0,15.9317,15.9826,15.8865,15.9487,112800.0
2008-10-13 10:15:00,28.23,28.31,28.13,28.25,90400.0,15.9487,15.9939,15.8922,15.96,90400.0
2008-10-13 10:20:00,28.26,28.32,28.19,28.2,56400.0,15.9656,15.9995,15.9261,15.9317,56400.0
2008-10-13 10:25:00,28.2,28.31,28.19,28.24,62400.0,15.9317,15.9939,15.9261,15.9543,62400.0
2008-10-13 10:30:00,28.25,28.29,28.24,28.26,44600.0,15.96,15.9826,15.9543,15.9656,44600.0
2008-10-13 10:35:00,28.25,28.31,28.2,28.3,54300.0,15.96,15.9939,15.9317,15.9882,54300.0
2008-10-13 10:40:00,28.3,28.31,28.24,28.29,62900.0,15.9882,15.9939,15.9543,15.9826,62900.0
2008-10-13 10:45:00,28.29,28.42,28.28,28.35,65100.0,15.9826,16.056,15.9769,16.0165,65100.0
2008-10-13 10:50:00,28.38,28.39,28.34,28.35,30700.0,16.0334,16.0391,16.0108,16.0165,30700.0
2008-10-13 10:55:00,28.36,28.36,28.33,28.35,83600.0,16.0221,16.0221,16.0052,16.0165,83600.0
2008-10-13 11:00:00,28.35,28.38,28.33,28.38,63000.0,16.0165,16.0334,16.0052,16.0334,63000.0
2008-10-13 11:05:00,28.38,28.38,28.32,28.35,71500.0,16.0334,16.0334,15.9995,16.0165,71500.0
2008-10-13 11:10:00,28.35,28.36,28.28,28.35,52200.0,16.0165,16.0221,15.9769,16.0165,52200.0
2008-10-13 11:15:00,28.36,28.4,28.35,28.35,37300.0,16.0221,16.0447,16.0165,16.0165,37300.0
2008-10-13 11:20:00,28.37,28.38,28.35,28.37,23300.0,16.0278,16.0334,16.0165,16.0278,23300.0
2008-10-13 11:25:00,28.37,28.4,28.35,28.39,51700.0,16.0278,16.0447,16.0165,16.0391,51700.0
2008-10-13 11:30:00,28.4,28.41,28.35,28.39,30900.0,16.0447,16.0504,16.0165,16.0391,30900.0
2008-10-13 11:35:00,28.39,28.4,28.35,28.4,33300.0,16.0391,16.0447,16.0165,16.0447,33300.0
2008-10-13 11:40:00,28.4,28.41,28.38,28.4,49900.0,16.0447,16.0504,16.0334,16.0447,49900.0
2008-10-13 11:45:00,28.4,28.41,28.33,28.36,77500.0,16.0447,16.0504,16.0052,16.0221,77500.0
2008-10-13 11:50:00,28.37,28.38,28.33,28.35,28100.0,16.0278,16.0334,16.0052,16.0165,28100.0
2008-10-13 11:55:00,28.35,28.36,28.34,28.35,16000.0,16.0165,16.0221,16.0108,16.0165,16000.0
2008-10-13 12:00:00,28.35,28.4,28.35,28.38,24700.0,16.0165,16.0447,16.0165,16.0334,24700.0
2008-10-13 12:05:00,28.38,28.4,28.35,28.38,13500.0,16.0334,16.0447,16.0165,16.0334,13500.0
2008-10-13 12:10:00,28.38,28.41,28.35,28.41,55800.0,16.0334,16.0504,16.0165,16.0504,55800.0
2008-10-13 12:15:00,28.41,28.41,28.35,28.41,79200.0,16.0504,16.0504,16.0165,16.0504,79200.0
2008-10-13 12:20:00,28.41,28.41,28.39,28.41,63600.0,16.0504,16.0504,16.0391,16.0504,63600.0
2008-10-13 12:25:00,28.41,28.46,28.4,28.4,34600.0,16.0504,16.0786,16.0447,16.0447,34600.0
2008-10-13 12:30:00,28.4,28.46,28.34,28.37,36800.0,16.0447,16.0786,16.0108,16.0278,36800.0
2008-10-13 12:35:00,28.36,28.42,28.34,28.39,26000.0,16.0221,16.056,16.0108,16.0391,26000.0
2008-10-13 12:40:00,28.38,28.45,28.38,28.45,19400.0,16.0334,16.073,16.0334,16.073,19400.0
2008-10-13 12:45:00,28.46,28.54,28.44,28.51,25600.0,16.0786,16.1238,16.0673,16.1069,25600.0
2008-10-13 12:50:00,28.51,28.52,28.41,28.42,18400.0,16.1069,16.1125,16.0504,16.056,18400.0
2008-10-13 12:55:00,28.42,28.47,28.39,28.45,29200.0,16.056,16.0843,16.0391,16.073,29200.0
2008-10-13 13:00:00,28.45,28.47,28.39,28.43,18900.0,16.073,16.0843,16.0391,16.0617,18900.0
2008-10-13 13:05:00,28.4,28.47,28.39,28.45,22000.0,16.0447,16.0843,16.0391,16.073,22000.0
2008-10-13 13:10:00,28.45,28.49,28.44,28.48,22400.0,16.073,16.0956,16.0673,16.0899,22400.0
2008-10-13 13:15:00,28.48,28.51,28.46,28.51,32500.0,16.0899,16.1069,16.0786,16.1069,32500.0
2008-10-13 13:20:00,28.51,28.56,28.49,28.56,47100.0,16.1069,16.1351,16.0956,16.1351,47100.0
2008-10-13 13:25:00,28.55,28.59,28.53,28.56,46500.0,16.1295,16.1521,16.1182,16.1351,46500.0
2008-10-13 13:30:00,28.57,28.65,28.57,28.62,22600.0,16.1408,16.186,16.1408,16.169,22600.0
2008-10-13 13:35:00,28.62,28.63,28.59,28.59,19600.0,16.169,16.1747,16.1521,16.1521,19600.0
2008-10-13 13:40:00,28.59,28.6,28.54,28.59,67000.0,16.1521,16.1577,16.1238,16.1521,67000.0
2008-10-13 13:45:00,28.59,28.6,28.5,28.55,62900.0,16.1521,16.1577,16.1012,16.1295,62900.0
2008-10-13 13:50:00,28.55,28.57,28.45,28.46,35300.0,16.1295,16.1408,16.073,16.0786,35300.0
2008-10-13 13:55:00,28.45,28.53,28.4,28.41,34400.0,16.073,16.1182,16.0447,16.0504,34400.0
2008-10-13 14:00:00,28.41,28.53,28.4,28.45,85300.0,16.0504,16.1182,16.0447,16.073,85300.0
2008-10-13 14:05:00,28.45,28.52,28.45,28.46,40100.0,16.073,16.1125,16.073,16.0786,40100.0
2008-10-13 14:10:00,28.46,28.59,28.45,28.54,55900.0,16.0786,16.1521,16.073,16.1238,55900.0
2008-10-13 14:15:00,28.53,28.56,28.51,28.51,25100.0,16.1182,16.1351,16.1069,16.1069,25100.0
2008-10-13 14:20:00,28.52,28.54,28.47,28.48,53500.0,16.1125,16.1238,16.0843,16.0899,53500.0
2008-10-13 14:25:00,28.48,28.52,28.46,28.47,51000.0,16.0899,16.1125,16.0786,16.0843,51000.0
2008-10-13 14:30:00,28.47,28.54,28.47,28.53,44400.0,16.0843,16.1238,16.0843,16.1182,44400.0
2008-10-13 14:35:00,28.52,28.68,28.52,28.67,61900.0,16.1125,16.2029,16.1125,16.1973,61900.0
2008-10-13 14:40:00,28.68,28.82,28.68,28.79,47900.0,16.2029,16.282,16.2029,16.2651,47900.0
2008-10-13 14:45:00,28.78,28.83,28.72,28.78,27400.0,16.2594,16.2877,16.2255,16.2594,27400.0
2008-10-13 14:50:00,28.77,28.8,28.72,28.74,35300.0,16.2538,16.2707,16.2255,16.2368,35300.0
2008-10-13 14:55:00,28.74,28.96,28.74,28.94,82900.0,16.2368,16.3611,16.2368,16.3498,82900.0
2008-10-13 15:00:00,28.95,29.14,28.94,29.11,88900.0,16.3555,16.4628,16.3498,16.4458,88900.0
2008-10-13 15:05:00,29.1,29.19,29.02,29.03,100500.0,16.4402,16.491,16.395,16.4006,100500.0
2008-10-13 15:10:00,29.03,29.08,28.99,29.05,84800.0,16.4006,16.4289,16.3781,16.4119,84800.0
2008-10-13 15:15:00,29.05,29.12,29.03,29.12,51300.0,16.4119,16.4515,16.4006,16.4515,51300.0
2008-10-13 15:20:00,29.13,29.31,29.09,29.29,117900.0,16.4571,16.5588,16.4345,16.5475,117900.0
2008-10-13 15:25:00,29.29,29.35,29.27,29.3,119800.0,16.5475,16.5814,16.5362,16.5532,119800.0
2008-10-13 15:30:00,29.3,29.36,29.26,29.31,70600.0,16.5532,16.5871,16.5306,16.5588,70600.0
2008-10-13 15:35:00,29.31,29.45,29.26,29.43,143600.0,16.5588,16.6379,16.5306,16.6266,143600.0
2008-10-13 15:40:00,29.42,29.48,29.37,29.39,109800.0,16.621,16.6549,16.5927,16.604,109800.0
2008-10-13 15:45:00,29.4,29.5,29.39,29.48,99700.0,16.6097,16.6662,16.604,16.6549,99700.0
2008-10-13 15:50:00,29.49,29.94,29.49,29.92,282200.0,16.6605,16.9148,16.6605,16.9035,282200.0
2008-10-13 15:55:00,29.92,30.31,29.91,30.28,348400.0,16.9035,17.1238,16.8978,17.1068,348400.0
2008-10-14 09:30:00,31.12,31.37,30.75,31.01,115300.0,17.5814,17.7226,17.3724,17.5193,115300.0
2008-10-14 09:35:00,31.01,31.21,30.54,30.63,88300.0,17.5193,17.6323,17.2537,17.3046,88300.0
2008-10-14 09:40:00,30.66,30.69,30.44,30.48,103800.0,17.3215,17.3385,17.1972,17.2198,103800.0
2008-10-14 09:45:00,30.52,30.53,30.23,30.51,46700.0,17.2424,17.2481,17.0786,17.2368,46700.0
2008-10-14 09:50:00,30.5,30.56,29.97,30.21,89500.0,17.2311,17.265,16.9317,17.0673,89500.0
2008-10-14 09:55:00,30.17,30.28,30.05,30.06,94000.0,17.0447,17.1068,16.9769,16.9826,94000.0
2008-10-14 10:00:00,30.09,30.41,30.0,30.36,65100.0,16.9995,17.1803,16.9487,17.152,65100.0
2008-10-14 10:05:00,30.36,30.43,29.77,29.95,71700.0,17.152,17.1916,16.8187,16.9204,71700.0
2008-10-14 10:10:00,29.95,29.98,29.67,29.89,84000.0,16.9204,16.9374,16.7622,16.8865,84000.0
2008-10-14 10:15:00,29.88,30.4,29.85,30.37,118000.0,16.8809,17.1746,16.8639,17.1577,118000.0
2008-10-14 10:20:00,30.35,30.37,30.09,30.18,101900.0,17.1464,17.1577,16.9995,17.0503,101900.0
2008-10-14 10:25:00,30.17,30.17,29.91,29.91,87500.0,17.0447,17.0447,16.8978,16.8978,87500.0
2008-10-14 10:30:00,29.91,29.95,29.71,29.74,71600.0,16.8978,16.9204,16.7848,16.8018,71600.0
2008-10-14 10:35:00,29.73,29.77,29.52,29.57,68000.0,16.7961,16.8187,16.6775,16.7057,68000.0
2008-10-14 10:40:00,29.6,29.66,29.22,29.23,70700.0,16.7227,16.7566,16.508,16.5136,70700.0
2008-10-14 10:45:00,29.23,29.31,29.11,29.24,88500.0,16.5136,16.5588,16.4458,16.5193,88500.0
2008-10-14 10:50:00,29.27,29.39,29.25,29.39,60200.0,16.5362,16.604,16.5249,16.604,60200.0
2008-10-14 10:55:00,29.39,29.47,29.25,29.44,49700.0,16.604,16.6492,16.5249,16.6323,49700.0
2008-10-14 11:00:00,29.44,29.44,29.21,29.22,44900.0,16.6323,16.6323,16.5023,16.508,44900.0
2008-10-14 11:05:00,29.22,29.26,29.1,29.14,34200.0,16.508,16.5306,16.4402,16.4628,34200.0
2008-10-14 11:10:00,29.13,29.16,28.96,29.01,38100.0,16.4571,16.4741,16.3611,16.3894,38100.0
2008-10-14 11:15:00,29.01,29.23,28.98,29.22,58400.0,16.3894,16.5136,16.3724,16.508,58400.0
2008-10-14 11:20:00,29.23,29.26,29.13,29.26,18500.0,16.5136,16.5306,16.4571,16.5306,18500.0
2008-10-14 11:25:00,29.27,29.57,29.24,29.47,31300.0,16.5362,16.7057,16.5193,16.6492,31300.0
2008-10-14 11:30:00,29.45,29.55,29.43,29.46,29800.0,16.6379,16.6944,16.6266,16.6436,29800.0
2008-10-14 11:35:00,29.46,29.49,29.37,29.47,16500.0,16.6436,16.6605,16.5927,16.6492,16500.0
2008-10-14 11:40:00,29.46,29.57,29.44,29.48,15400.0,16.6436,16.7057,16.6323,16.6549,15400.0
2008-10-14 11:45:00,29.49,29.84,29.48,29.79,60400.0,16.6605,16.8583,16.6549,16.83,60400.0
2008-10-14 11:50:00,29.76,29.77,29.53,29.54,24100.0,16.8131,16.8187,16.6831,16.6888,24100.0
2008-10-14 11:55:00,29.53,29.62,29.52,29.54,20600.0,16.6831,16.734,16.6775,16.6888,20600.0
2008-10-14 12:00:00,29.54,29.54,29.22,29.24,49200.0,16.6888,16.6888,16.508,16.5193,49200.0
2008-10-14 12:05:00,29.25,29.36,29.22,29.36,30200.0,16.5249,16.5871,16.508,16.5871,30200.0
2008-10-14 12:10:00,29.36,29.47,29.35,29.35,25000.0,16.5871,16.6492,16.5814,16.5814,25000.0
2008-10-14 12:15:00,29.35,29.47,29.31,29.44,27100.0,16.5814,16.6492,16.5588,16.6323,27100.0
2008-10-14 12:20:00,29.44,29.46,29.39,29.44,11500.0,16.6323,16.6436,16.604,16.6323,11500.0
2008-10-14 12:25:00,29.43,29.52,29.4,29.52,19900.0,16.6266,16.6775,16.6097,16.6775,19900.0
2008-10-14 12:30:00,29.51,29.52,29.4,29.42,27300.0,16.6718,16.6775,16.6097,16.621,27300.0
2008-10-14 12:35:00,29.42,29.6,29.41,29.57,35400.0,16.621,16.7227,16.6153,16.7057,35400.0
2008-10-14 12:40:00,29.59,29.62,29.57,29.58,13500.0,16.717,16.734,16.7057,16.7114,13500.0
2008-10-14 12:45:00,29.58,29.7,29.58,29.68,18900.0,16.7114,16.7792,16.7114,16.7679,18900.0
2008-10-14 12:50:00,29.7,29.72,29.49,29.52,25700.0,16.7792,16.7905,16.6605,16.6775,25700.0
2008-10-14 12:55:00,29.51,29.58,29.45,29.47,29700.0,16.6718,16.7114,16.6379,16.6492,29700.0
2008-10-14 13:00:00,29.47,29.47,29.33,29.42,27200.0,16.6492,16.6492,16.5701,16.621,27200.0
2008-10-14 13:05:00,29.42,29.46,29.37,29.39,14800.0,16.621,16.6436,16.5927,16.604,14800.0
2008-10-14 13:10:00,29.38,29.38,29.21,29.28,50100.0,16.5984,16.5984,16.5023,16.5419,50100.0
2008-10-14 13:15:00,29.28,29.28,29.14,29.22,23400.0,16.5419,16.5419,16.4628,16.508,23400.0
2008-10-14 13:20:00,29.23,29.25,29.15,29.15,24600.0,16.5136,16.5249,16.4684,16.4684,24600.0
2008-10-14 13:25:00,29.15,29.26,29.14,29.22,16900.0,16.4684,16.5306,16.4628,16.508,16900.0
2008-10-14 13:30:00,29.21,29.38,29.19,29.31,34100.0,16.5023,16.5984,16.491,16.5588,34100.0
2008-10-14 13:35:00,29.32,29.32,29.14,29.14,10500.0,16.5645,16.5645,16.4628,16.4628,10500.0
2008-10-14 13:40:00,29.13,29.14,29.04,29.07,23000.0,16.4571,16.4628,16.4063,16.4232,23000.0
2008-10-14 13:45:00,29.07,29.14,29.07,29.09,27000.0,16.4232,16.4628,16.4232,16.4345,27000.0
2008-10-14 13:50:00,29.08,29.15,28.96,29.0,41000.0,16.4289,16.4684,16.3611,16.3837,41000.0
2008-10-14 13:55:00,29.0,29.03,28.9,28.98,33600.0,16.3837,16.4006,16.3272,16.3724,33600.0
2008-10-14 14:00:00,28.98,29.05,28.93,28.93,33500.0,16.3724,16.4119,16.3442,16.3442,33500.0
2008-10-14 14:05:00,28.92,28.95,28.77,28.86,37400.0,16.3385,16.3555,16.2538,16.3046,37400.0
2008-10-14 14:10:00,28.86,28.86,28.68,28.78,58800.0,16.3046,16.3046,16.2029,16.2594,58800.0
2008-10-14 14:15:00,28.78,28.88,28.49,28.54,110200.0,16.2594,16.3159,16.0956,16.1238,110200.0
2008-10-14 14:20:00,28.57,28.75,28.5,28.71,56800.0,16.1408,16.2425,16.1012,16.2199,56800.0
2008-10-14 14:25:00,28.71,28.88,28.62,28.87,34500.0,16.2199,16.3159,16.169,16.3103,34500.0
2008-10-14 14:30:00,28.88,28.94,28.6,28.63,67400.0,16.3159,16.3498,16.1577,16.1747,67400.0
2008-10-14 14:35:00,28.63,28.73,28.6,28.69,32300.0,16.1747,16.2312,16.1577,16.2086,32300.0
2008-10-14 14:40:00,28.68,28.72,28.42,28.44,45300.0,16.2029,16.2255,16.056,16.0673,45300.0
2008-10-14 14:45:00,28.43,28.5,28.27,28.32,85500.0,16.0617,16.1012,15.9713,15.9995,85500.0
2008-10-14 14:50:00,28.34,28.53,28.29,28.53,53800.0,16.0108,16.1182,15.9826,16.1182,53800.0
2008-10-14 14:55:00,28.53,28.57,28.4,28.49,60900.0,16.1182,16.1408,16.0447,16.0956,60900.0
2008-10-14 15:00:00,28.5,28.68,28.43,28.63,55200.0,16.1012,16.2029,16.0617,16.1747,55200.0
2008-10-14 15:05:00,28.63,28.81,28.59,28.78,86000.0,16.1747,16.2764,16.1521,16.2594,86000.0
2008-10-14 15:10:00,28.79,29.09,28.78,28.97,106800.0,16.2651,16.4345,16.2594,16.3668,106800.0
2008-10-14 15:15:00,28.99,29.0,28.75,28.87,66700.0,16.3781,16.3837,16.2425,16.3103,66700.0
2008-10-14 15:20:00,28.87,28.94,28.73,28.74,52400.0,16.3103,16.3498,16.2312,16.2368,52400.0
2008-10-14 15:25:00,28.73,29.05,28.7,29.04,47800.0,16.2312,16.4119,16.2142,16.4063,47800.0
2008-10-14 15:30:00,29.05,29.39,29.05,29.25,85600.0,16.4119,16.604,16.4119,16.5249,85600.0
2008-10-14 15:35:00,29.24,29.26,28.94,28.96,59000.0,16.5193,16.5306,16.3498,16.3611,59000.0
2008-10-14 15:40:00,28.97,29.2,28.96,29.13,112600.0,16.3668,16.4967,16.3611,16.4571,112600.0
2008-10-14 15:45:00,29.13,29.22,29.1,29.14,149900.0,16.4571,16.508,16.4402,16.4628,149900.0
2008-10-14 15:50:00,29.14,29.15,28.83,28.86,183500.0,16.4628,16.4684,16.2877,16.3046,183500.0
2008-10-14 15:55:00,28.86,28.9,28.79,28.79,229200.0,16.3046,16.3272,16.2651,16.2651,229200.0
2008-10-15 09:30:00,28.64,29.58,28.02,28.29,92100.0,16.1803,16.7114,15.83,15.9826,92100.0
2008-10-15 09:35:00,28.28,28.58,28.03,28.03,50100.0,15.9769,16.1464,15.8357,15.8357,50100.0
2008-10-15 09:40:00,28.11,28.25,27.96,28.16,74600.0,15.8809,15.96,15.7961,15.9091,74600.0
2008-10-15 09:45:00,28.16,28.39,28.1,28.18,52600.0,15.9091,16.0391,15.8752,15.9204,52600.0
2008-10-15 09:50:00,28.19,28.27,28.06,28.16,74400.0,15.9261,15.9713,15.8526,15.9091,74400.0
2008-10-15 09:55:00,28.16,28.31,28.08,28.27,52400.0,15.9091,15.9939,15.8639,15.9713,52400.0
2008-10-15 10:00:00,28.25,28.25,28.02,28.23,59000.0,15.96,15.96,15.83,15.9487,59000.0
2008-10-15 10:05:00,28.2,28.2,28.0,28.08,46500.0,15.9317,15.9317,15.8187,15.8639,46500.0
2008-10-15 10:10:00,28.08,28.32,28.04,28.29,42000.0,15.8639,15.9995,15.8413,15.9826,42000.0
2008-10-15 10:15:00,28.27,28.27,28.08,28.1,46200.0,15.9713,15.9713,15.8639,15.8752,46200.0
2008-10-15 10:20:00,28.09,28.25,28.08,28.2,42300.0,15.8696,15.96,15.8639,15.9317,42300.0
2008-10-15 10:25:00,28.19,28.26,28.12,28.16,83400.0,15.9261,15.9656,15.8865,15.9091,83400.0
2008-10-15 10:30:00,28.16,28.36,28.14,28.34,67400.0,15.9091,16.0221,15.8978,16.0108,67400.0
2008-10-15 10:35:00,28.31,28.43,28.31,28.32,56000.0,15.9939,16.0617,15.9939,15.9995,56000.0
2008-10-15 10:40:00,28.33,28.4,27.99,27.99,94900.0,16.0052,16.0447,15.8131,15.8131,94900.0
2008-10-15 10:45:00,27.99,28.13,27.98,28.02,54400.0,15.8131,15.8922,15.8074,15.83,54400.0
2008-10-15 10:50:00,28.02,28.14,27.98,28.1,47700.0,15.83,15.8978,15.8074,15.8752,47700.0
2008-10-15 10:55:00,28.11,28.11,27.94,28.01,46800.0,15.8809,15.8809,15.7848,15.8244,46800.0
2008-10-15 11:00:00,28.02,28.08,27.98,28.08,30100.0,15.83,15.8639,15.8074,15.8639,30100.0
2008-10-15 11:05:00,28.07,28.15,28.06,28.13,32400.0,15.8583,15.9035,15.8526,15.8922,32400.0
2008-10-15 11:10:00,28.13,28.14,28.06,28.1,28200.0,15.8922,15.8978,15.8526,15.8752,28200.0
2008-10-15 11:15:00,28.1,28.22,28.1,28.17,28900.0,15.8752,15.943,15.8752,15.9148,28900.0
2008-10-15 11:20:00,28.17,28.2,28.04,28.07,27900.0,15.9148,15.9317,15.8413,15.8583,27900.0
2008-10-15 11:25:00,28.05,28.14,28.03,28.12,57800.0,15.847,15.8978,15.8357,15.8865,57800.0
2008-10-15 11:30:00,28.1,28.17,28.06,28.14,33400.0,15.8752,15.9148,15.8526,15.8978,33400.0
2008-10-15 11:35:00,28.12,28.19,28.11,28.18,18100.0,15.8865,15.9261,15.8809,15.9204,18100.0
2008-10-15 11:40:00,28.16,28.19,28.14,28.15,28800.0,15.9091,15.9261,15.8978,15.9035,28800.0
2008-10-15 11:45:00,28.16,28.16,28.05,28.08,34700.0,15.9091,15.9091,15.847,15.8639,34700.0
2008-10-15 11:50:00,28.11,28.14,28.07,28.14,7300.0,15.8809,15.8978,15.8583,15.8978,7300.0
2008-10-15 11:55:00,28.14,28.19,28.14,28.17,12500.0,15.8978,15.9261,15.8978,15.9148,12500.0
2008-10-15 12:00:00,28.16,28.26,28.16,28.24,28400.0,15.9091,15.9656,15.9091,15.9543,28400.0
2008-10-15 12:05:00,28.23,28.23,28.09,28.09,18700.0,15.9487,15.9487,15.8696,15.8696,18700.0
2008-10-15 12:10:00,28.11,28.14,28.04,28.13,33500.0,15.8809,15.8978,15.8413,15.8922,33500.0
2008-10-15 12:15:00,28.13,28.13,28.06,28.09,29800.0,15.8922,15.8922,15.8526,15.8696,29800.0
2008-10-15 12:20:00,28.1,28.13,27.95,27.97,26600.0,15.8752,15.8922,15.7905,15.8018,26600.0
2008-10-15 12:25:00,27.97,28.03,27.95,27.98,18800.0,15.8018,15.8357,15.7905,15.8074,18800.0
2008-10-15 12:30:00,27.98,28.01,27.91,27.99,25600.0,15.8074,15.8244,15.7679,15.8131,25600.0
2008-10-15 12:35:00,27.99,28.02,27.95,28.0,15300.0,15.8131,15.83,15.7905,15.8187,15300.0
2008-10-15 12:40:00,28.0,28.09,27.99,27.99,30700.0,15.8187,15.8696,15.8131,15.8131,30700.0
2008-10-15 12:45:00,28.0,28.07,27.96,28.06,21700.0,15.8187,15.8583,15.7961,15.8526,21700.0
2008-10-15 12:50:00,28.06,28.08,28.02,28.07,17700.0,15.8526,15.8639,15.83,15.8583,17700.0
2008-10-15 12:55:00,28.07,28.09,27.97,27.99,21200.0,15.8583,15.8696,15.8018,15.8131,21200.0
2008-10-15 13:00:00,27.97,27.97,27.82,27.82,53700.0,15.8018,15.8018,15.7171,15.7171,53700.0
2008-10-15 13:05:00,27.83,27.85,27.81,27.84,33800.0,15.7227,15.734,15.7114,15.7284,33800.0
2008-10-15 13:10:00,27.84,27.89,27.78,27.8,14500.0,15.7284,15.7566,15.6945,15.7058,14500.0
2008-10-15 13:15:00,27.78,27.79,27.66,27.67,23300.0,15.6945,15.7001,15.6267,15.6323,23300.0
2008-10-15 13:20:00,27.67,27.79,27.58,27.58,90400.0,15.6323,15.7001,15.5815,15.5815,90400.0
2008-10-15 13:25:00,27.58,27.74,27.58,27.66,37000.0,15.5815,15.6719,15.5815,15.6267,37000.0
2008-10-15 13:30:00,27.66,27.67,27.49,27.54,55400.0,15.6267,15.6323,15.5306,15.5589,55400.0
2008-10-15 13:35:00,27.52,27.55,27.36,27.47,69400.0,15.5476,15.5645,15.4572,15.5193,69400.0
2008-10-15 13:40:00,27.47,27.55,27.4,27.53,56400.0,15.5193,15.5645,15.4798,15.5532,56400.0
2008-10-15 13:45:00,27.53,27.55,27.49,27.51,51900.0,15.5532,15.5645,15.5306,15.5419,51900.0
2008-10-15 13:50:00,27.5,27.51,27.43,27.48,55500.0,15.5363,15.5419,15.4967,15.525,55500.0
2008-10-15 13:55:00,27.46,27.47,27.3,27.43,102500.0,15.5137,15.5193,15.4233,15.4967,102500.0
2008-10-15 14:00:00,27.43,27.45,27.21,27.22,168300.0,15.4967,15.508,15.3724,15.3781,168300.0
2008-10-15 14:05:00,27.21,27.31,27.2,27.3,71300.0,15.3724,15.4289,15.3668,15.4233,71300.0
2008-10-15 14:10:00,27.31,27.31,27.21,27.25,54200.0,15.4289,15.4289,15.3724,15.395,54200.0
2008-10-15 14:15:00,27.24,27.27,27.15,27.25,102100.0,15.3894,15.4063,15.3385,15.395,102100.0
2008-10-15 14:20:00,27.26,27.47,27.25,27.46,62300.0,15.4007,15.5193,15.395,15.5137,62300.0
2008-10-15 14:25:00,27.46,27.61,27.45,27.58,62100.0,15.5137,15.5984,15.508,15.5815,62100.0
2008-10-15 14:30:00,27.58,27.67,27.56,27.63,39900.0,15.5815,15.6323,15.5702,15.6097,39900.0
2008-10-15 14:35:00,27.62,27.62,27.5,27.53,36800.0,15.6041,15.6041,15.5363,15.5532,36800.0
2008-10-15 14:40:00,27.54,27.76,27.52,27.73,85800.0,15.5589,15.6832,15.5476,15.6662,85800.0
2008-10-15 14:45:00,27.75,27.79,27.7,27.77,85300.0,15.6775,15.7001,15.6493,15.6888,85300.0
2008-10-15 14:50:00,27.77,27.78,27.68,27.73,56700.0,15.6888,15.6945,15.638,15.6662,56700.0
2008-10-15 14:55:00,27.74,27.81,27.48,27.51,124100.0,15.6719,15.7114,15.525,15.5419,124100.0
2008-10-15 15:00:00,27.52,27.56,27.35,27.55,78200.0,15.5476,15.5702,15.4515,15.5645,78200.0
2008-10-15 15:05:00,27.55,27.84,27.55,27.84,105700.0,15.5645,15.7284,15.5645,15.7284,105700.0
2008-10-15 15:10:00,27.84,27.88,27.68,27.69,71200.0,15.7284,15.751,15.638,15.6436,71200.0
2008-10-15 15:15:00,27.68,27.83,27.59,27.66,70800.0,15.638,15.7227,15.5871,15.6267,70800.0
2008-10-15 15:20:00,27.65,27.78,27.55,27.72,91200.0,15.621,15.6945,15.5645,15.6606,91200.0
2008-10-15 15:25:00,27.73,27.74,27.5,27.59,111200.0,15.6662,15.6719,15.5363,15.5871,111200.0
2008-10-15 15:30:00,27.6,27.63,27.42,27.48,112600.0,15.5928,15.6097,15.4911,15.525,112600.0
2008-10-15 15:35:00,27.49,27.62,27.45,27.46,66200.0,15.5306,15.6041,15.508,15.5137,66200.0
2008-10-15 15:40:00,27.47,27.56,27.42,27.49,121000.0,15.5193,15.5702,15.4911,15.5306,121000.0
2008-10-15 15:45:00,27.49,27.49,27.23,27.26,173800.0,15.5306,15.5306,15.3837,15.4007,173800.0
2008-10-15 15:50:00,27.27,27.27,26.71,26.86,557100.0,15.4063,15.4063,15.09,15.1747,557100.0
2008-10-15 15:55:00,26.85,27.15,26.73,27.03,866300.0,15.169,15.3385,15.1013,15.2707,866300.0
2008-10-16 09:30:00,26.42,26.94,26.04,26.13,173800.0,14.9261,15.2199,14.7114,14.7623,173800.0
2008-10-16 09:35:00,26.17,26.57,26.15,26.28,94400.0,14.7849,15.0109,14.7736,14.847,94400.0
2008-10-16 09:40:00,26.3,26.67,26.24,26.67,88600.0,14.8583,15.0674,14.8244,15.0674,88600.0
2008-10-16 09:45:00,26.66,27.01,26.65,26.81,195400.0,15.0617,15.2594,15.0561,15.1464,195400.0
2008-10-16 09:50:00,26.8,27.05,26.73,26.76,123700.0,15.1408,15.282,15.1013,15.1182,123700.0
2008-10-16 09:55:00,26.76,26.85,26.62,26.82,70400.0,15.1182,15.169,15.0391,15.1521,70400.0
2008-10-16 10:00:00,26.83,26.85,26.51,26.65,102800.0,15.1577,15.169,14.977,15.0561,102800.0
2008-10-16 10:05:00,26.68,26.71,26.32,26.36,116000.0,15.073,15.09,14.8696,14.8922,116000.0
2008-10-16 10:10:00,26.39,26.39,25.96,26.1,186800.0,14.9092,14.9092,14.6662,14.7453,186800.0
2008-10-16 10:15:00,26.09,26.28,26.09,26.18,77900.0,14.7397,14.847,14.7397,14.7905,77900.0
2008-10-16 10:20:00,26.17,26.44,26.15,26.26,86900.0,14.7849,14.9374,14.7736,14.8357,86900.0
2008-10-16 10:25:00,26.25,26.28,25.92,25.94,88200.0,14.8301,14.847,14.6436,14.6549,88200.0
2008-10-16 10:30:00,25.94,25.95,25.81,25.9,134300.0,14.6549,14.6606,14.5815,14.6323,134300.0
2008-10-16 10:35:00,25.9,25.93,25.67,25.76,157000.0,14.6323,14.6493,14.5024,14.5532,157000.0
2008-10-16 10:40:00,25.75,25.99,25.71,25.96,83500.0,14.5476,14.6832,14.525,14.6662,83500.0
2008-10-16 10:45:00,25.97,25.98,25.79,25.97,82800.0,14.6719,14.6775,14.5702,14.6719,82800.0
2008-10-16 10:50:00,25.97,26.0,25.78,25.83,121700.0,14.6719,14.6888,14.5645,14.5928,121700.0
2008-10-16 10:55:00,25.83,25.85,25.57,25.57,84800.0,14.5928,14.6041,14.4459,14.4459,84800.0
2008-10-16 11:00:00,25.58,25.61,25.32,25.5,213100.0,14.4516,14.4685,14.3047,14.4064,213100.0
2008-10-16 11:05:00,25.49,25.53,25.29,25.31,181200.0,14.4007,14.4233,14.2877,14.299,181200.0
2008-10-16 11:10:00,25.3,25.4,25.0,25.03,182200.0,14.2934,14.3499,14.1239,14.1408,182200.0
2008-10-16 11:15:00,25.02,25.2,25.0,25.12,134600.0,14.1352,14.2369,14.1239,14.1917,134600.0
2008-10-16 11:20:00,25.09,25.37,25.08,25.33,138800.0,14.1747,14.3329,14.1691,14.3103,138800.0
2008-10-16 11:25:00,25.36,25.38,25.17,25.2,119800.0,14.3273,14.3386,14.2199,14.2369,119800.0
2008-10-16 11:30:00,25.22,25.51,25.19,25.45,116000.0,14.2482,14.412,14.2312,14.3781,116000.0
2008-10-16 11:35:00,25.45,25.58,25.31,25.34,116700.0,14.3781,14.4516,14.299,14.316,116700.0
2008-10-16 11:40:00,25.34,25.59,25.26,25.59,162600.0,14.316,14.4572,14.2708,14.4572,162600.0
2008-10-16 11:45:00,25.6,25.61,25.44,25.51,122100.0,14.4629,14.4685,14.3725,14.412,122100.0
2008-10-16 11:50:00,25.51,25.61,25.46,25.55,150900.0,14.412,14.4685,14.3838,14.4346,150900.0
2008-10-16 11:55:00,25.53,25.57,25.41,25.49,153300.0,14.4233,14.4459,14.3555,14.4007,153300.0
2008-10-16 12:00:00,25.49,25.72,25.46,25.55,84800.0,14.4007,14.5306,14.3838,14.4346,84800.0
2008-10-16 12:05:00,25.54,25.93,25.48,25.93,116100.0,14.429,14.6493,14.3951,14.6493,116100.0
2008-10-16 12:10:00,25.93,27.03,25.93,27.03,286800.0,14.6493,15.2707,14.6493,15.2707,286800.0
2008-10-16 12:15:00,27.03,27.11,26.49,26.64,175700.0,15.2707,15.3159,14.9657,15.0504,175700.0
2008-10-16 12:20:00,26.65,26.77,26.57,26.59,135400.0,15.0561,15.1239,15.0109,15.0222,135400.0
2008-10-16 12:25:00,26.6,26.72,26.4,26.45,129200.0,15.0278,15.0956,14.9148,14.9431,129200.0
2008-10-16 12:30:00,26.45,26.62,26.35,26.36,58400.0,14.9431,15.0391,14.8866,14.8922,58400.0
2008-10-16 12:35:00,26.36,26.61,26.36,26.57,56200.0,14.8922,15.0335,14.8922,15.0109,56200.0
2008-10-16 12:40:00,26.57,26.64,26.27,26.31,123800.0,15.0109,15.0504,14.8414,14.864,123800.0
2008-10-16 12:45:00,26.32,26.53,26.25,26.41,86900.0,14.8696,14.9883,14.8301,14.9205,86900.0
2008-10-16 12:50:00,26.43,26.46,26.02,26.21,114900.0,14.9318,14.9487,14.7001,14.8075,114900.0
2008-10-16 12:55:00,26.24,26.26,25.99,26.01,122600.0,14.8244,14.8357,14.6832,14.6945,122600.0
2008-10-16 13:00:00,26.0,26.22,26.0,26.2,120000.0,14.6888,14.8131,14.6888,14.8018,120000.0
2008-10-16 13:05:00,26.17,26.24,25.92,25.98,88800.0,14.7849,14.8244,14.6436,14.6775,88800.0
2008-10-16 13:10:00,25.98,26.24,25.94,26.16,89200.0,14.6775,14.8244,14.6549,14.7792,89200.0
2008-10-16 13:15:00,26.16,26.5,26.15,26.26,134900.0,14.7792,14.9713,14.7736,14.8357,134900.0
2008-10-16 13:20:00,26.26,26.4,26.22,26.22,58900.0,14.8357,14.9148,14.8131,14.8131,58900.0
2008-10-16 13:25:00,26.24,26.25,26.08,26.14,76800.0,14.8244,14.8301,14.734,14.7679,76800.0
2008-10-16 13:30:00,26.14,26.17,26.04,26.11,53800.0,14.7679,14.7849,14.7114,14.751,53800.0
2008-10-16 13:35:00,26.1,26.13,25.89,25.93,74900.0,14.7453,14.7623,14.6267,14.6493,74900.0
2008-10-16 13:40:00,25.93,26.05,25.91,26.05,75400.0,14.6493,14.7171,14.638,14.7171,75400.0
2008-10-16 13:45:00,26.06,26.29,26.06,26.24,81000.0,14.7227,14.8527,14.7227,14.8244,81000.0
2008-10-16 13:50:00,26.25,26.34,26.19,26.32,69400.0,14.8301,14.8809,14.7962,14.8696,69400.0
2008-10-16 13:55:00,26.32,26.61,26.32,26.51,88900.0,14.8696,15.0335,14.8696,14.977,88900.0
2008-10-16 14:00:00,26.53,26.55,26.35,26.38,62800.0,14.9883,14.9996,14.8866,14.9035,62800.0
2008-10-16 14:05:00,26.36,26.36,26.23,26.24,82800.0,14.8922,14.8922,14.8188,14.8244,82800.0
2008-10-16 14:10:00,26.23,26.26,26.09,26.14,49500.0,14.8188,14.8357,14.7397,14.7679,49500.0
2008-10-16 14:15:00,26.14,26.21,26.08,26.16,98900.0,14.7679,14.8075,14.734,14.7792,98900.0
2008-10-16 14:20:00,26.15,26.17,26.07,26.08,69100.0,14.7736,14.7849,14.7284,14.734,69100.0
2008-10-16 14:25:00,26.09,26.12,25.99,26.07,134600.0,14.7397,14.7566,14.6832,14.7284,134600.0
2008-10-16 14:30:00,26.09,26.12,26.0,26.09,88900.0,14.7397,14.7566,14.6888,14.7397,88900.0
2008-10-16 14:35:00,26.09,26.2,26.04,26.2,86400.0,14.7397,14.8018,14.7114,14.8018,86400.0
2008-10-16 14:40:00,26.2,26.29,26.14,26.23,85700.0,14.8018,14.8527,14.7679,14.8188,85700.0
2008-10-16 14:45:00,26.24,26.43,26.22,26.43,120700.0,14.8244,14.9318,14.8131,14.9318,120700.0
2008-10-16 14:50:00,26.42,26.48,26.37,26.45,82500.0,14.9261,14.96,14.8979,14.9431,82500.0
2008-10-16 14:55:00,26.44,26.54,26.32,26.39,99800.0,14.9374,14.9939,14.8696,14.9092,99800.0
2008-10-16 15:00:00,26.39,26.56,26.31,26.43,107800.0,14.9092,15.0052,14.864,14.9318,107800.0
2008-10-16 15:05:00,26.46,26.84,26.42,26.84,115800.0,14.9487,15.1634,14.9261,15.1634,115800.0
2008-10-16 15:10:00,26.85,26.98,26.74,26.95,137200.0,15.169,15.2425,15.1069,15.2255,137200.0
2008-10-16 15:15:00,26.92,26.97,26.76,26.81,120100.0,15.2086,15.2368,15.1182,15.1464,120100.0
2008-10-16 15:20:00,26.8,26.83,26.63,26.77,128200.0,15.1408,15.1577,15.0448,15.1239,128200.0
2008-10-16 15:25:00,26.78,26.81,26.67,26.8,103700.0,15.1295,15.1464,15.0674,15.1408,103700.0
2008-10-16 15:30:00,26.8,26.95,26.62,26.63,127100.0,15.1408,15.2255,15.0391,15.0448,127100.0
2008-10-16 15:35:00,26.62,26.79,26.53,26.76,164100.0,15.0391,15.1351,14.9883,15.1182,164100.0
2008-10-16 15:40:00,26.73,26.96,26.71,26.87,143300.0,15.1013,15.2312,15.09,15.1803,143300.0
2008-10-16 15:45:00,26.86,27.23,26.86,27.23,170600.0,15.1747,15.3837,15.1747,15.3837,170600.0
2008-10-16 15:50:00,27.23,27.32,27.12,27.12,255000.0,15.3837,15.4346,15.3216,15.3216,255000.0
2008-10-16 15:55:00,27.12,27.23,27.12,27.2,262600.0,15.3216,15.3837,15.3216,15.3668,262600.0
2008-10-17 09:30:00,26.4,26.94,26.02,26.26,649600.0,14.9148,15.2199,14.7001,14.8357,649600.0
2008-10-17 09:35:00,26.23,26.55,26.23,26.37,55400.0,14.8188,14.9996,14.8188,14.8979,55400.0
2008-10-17 09:40:00,26.36,26.5,26.28,26.46,43800.0,14.8922,14.9713,14.847,14.9487,43800.0
2008-10-17 09:45:00,26.47,26.66,26.43,26.63,70400.0,14.9544,15.0617,14.9318,15.0448,70400.0
2008-10-17 09:50:00,26.63,26.79,26.61,26.74,65000.0,15.0448,15.1351,15.0335,15.1069,65000.0
2008-10-17 09:55:00,26.73,26.83,26.65,26.83,121900.0,15.1013,15.1577,15.0561,15.1577,121900.0
2008-10-17 10:00:00,26.82,26.88,26.75,26.81,77400.0,15.1521,15.186,15.1126,15.1464,77400.0
2008-10-17 10:05:00,26.82,26.87,26.73,26.77,98400.0,15.1521,15.1803,15.1013,15.1239,98400.0
2008-10-17 10:10:00,26.77,26.81,26.68,26.73,90300.0,15.1239,15.1464,15.073,15.1013,90300.0
2008-10-17 10:15:00,26.72,26.82,26.72,26.77,61800.0,15.0956,15.1521,15.0956,15.1239,61800.0
2008-10-17 10:20:00,26.78,26.79,26.68,26.68,75700.0,15.1295,15.1351,15.073,15.073,75700.0
2008-10-17 10:25:00,26.7,26.77,26.55,26.73,71900.0,15.0843,15.1239,14.9996,15.1013,71900.0
2008-10-17 10:30:00,26.73,26.74,26.55,26.58,52100.0,15.1013,15.1069,14.9996,15.0165,52100.0
2008-10-17 10:35:00,26.55,26.73,26.55,26.71,85400.0,14.9996,15.1013,14.9996,15.09,85400.0
2008-10-17 10:40:00,26.7,26.86,26.68,26.86,48100.0,15.0843,15.1747,15.073,15.1747,48100.0
2008-10-17 10:45:00,26.85,26.99,26.82,26.99,51300.0,15.169,15.2481,15.1521,15.2481,51300.0
2008-10-17 10:50:00,26.98,27.01,26.93,26.93,48500.0,15.2425,15.2594,15.2142,15.2142,48500.0
2008-10-17 10:55:00,26.94,26.97,26.77,26.78,62600.0,15.2199,15.2368,15.1239,15.1295,62600.0
2008-10-17 11:00:00,26.79,26.86,26.75,26.79,56000.0,15.1351,15.1747,15.1126,15.1351,56000.0
2008-10-17 11:05:00,26.78,27.16,26.78,27.13,146600.0,15.1295,15.3442,15.1295,15.3272,146600.0
2008-10-17 11:10:00,27.09,27.13,27.04,27.1,82500.0,15.3046,15.3272,15.2764,15.3103,82500.0
2008-10-17 11:15:00,27.09,27.13,27.03,27.06,75400.0,15.3046,15.3272,15.2707,15.2877,75400.0
2008-10-17 11:20:00,27.05,27.11,26.99,27.11,99400.0,15.282,15.3159,15.2481,15.3159,99400.0
2008-10-17 11:25:00,27.1,27.12,26.97,27.02,71500.0,15.3103,15.3216,15.2368,15.2651,71500.0
2008-10-17 11:30:00,27.01,27.06,26.99,27.02,52600.0,15.2594,15.2877,15.2481,15.2651,52600.0
2008-10-17 11:35:00,27.03,27.03,26.91,26.99,69200.0,15.2707,15.2707,15.2029,15.2481,69200.0
2008-10-17 11:40:00,27.0,27.03,26.93,26.99,54600.0,15.2538,15.2707,15.2142,15.2481,54600.0
2008-10-17 11:45:00,26.98,27.0,26.85,26.95,32700.0,15.2425,15.2538,15.169,15.2255,32700.0
2008-10-17 11:50:00,26.96,27.1,26.95,27.07,33700.0,15.2312,15.3103,15.2255,15.2933,33700.0
2008-10-17 11:55:00,27.07,27.11,27.03,27.04,29500.0,15.2933,15.3159,15.2707,15.2764,29500.0
2008-10-17 12:00:00,27.05,27.09,26.97,27.0,31800.0,15.282,15.3046,15.2368,15.2538,31800.0
2008-10-17 12:05:00,26.99,27.05,26.97,27.03,67100.0,15.2481,15.282,15.2368,15.2707,67100.0
2008-10-17 12:10:00,27.03,27.12,26.99,27.0,40900.0,15.2707,15.3216,15.2481,15.2538,40900.0
2008-10-17 12:15:00,27.0,27.04,26.97,27.01,30700.0,15.2538,15.2764,15.2368,15.2594,30700.0
2008-10-17 12:20:00,27.01,27.19,27.01,27.15,41000.0,15.2594,15.3611,15.2594,15.3385,41000.0
2008-10-17 12:25:00,27.15,27.16,27.0,27.0,98200.0,15.3385,15.3442,15.2538,15.2538,98200.0
2008-10-17 12:30:00,27.0,27.02,26.93,26.93,35200.0,15.2538,15.2651,15.2142,15.2142,35200.0
2008-10-17 12:35:00,26.93,27.0,26.9,26.99,73800.0,15.2142,15.2538,15.1973,15.2481,73800.0
2008-10-17 12:40:00,26.99,27.14,26.99,27.07,29100.0,15.2481,15.3329,15.2481,15.2933,29100.0
2008-10-17 12:45:00,27.07,27.25,27.02,27.21,44200.0,15.2933,15.395,15.2651,15.3724,44200.0
2008-10-17 12:50:00,27.22,27.27,27.13,27.27,45800.0,15.3781,15.4063,15.3272,15.4063,45800.0
2008-10-17 12:55:00,27.27,27.36,27.0,27.1,198300.0,15.4063,15.4572,15.2538,15.3103,198300.0
2008-10-17 13:00:00,27.1,27.18,27.08,27.08,108900.0,15.3103,15.3555,15.299,15.299,108900.0
2008-10-17 13:05:00,27.09,27.13,27.03,27.08,39800.0,15.3046,15.3272,15.2707,15.299,39800.0
2008-10-17 13:10:00,27.08,27.1,27.01,27.1,25600.0,15.299,15.3103,15.2594,15.3103,25600.0
2008-10-17 13:15:00,27.1,27.1,26.95,27.0,26800.0,15.3103,15.3103,15.2255,15.2538,26800.0
2008-10-17 13:20:00,27.0,27.03,26.99,27.0,95600.0,15.2538,15.2707,15.2481,15.2538,95600.0
2008-10-17 13:25:00,26.99,27.01,26.9,27.0,40700.0,15.2481,15.2594,15.1973,15.2538,40700.0
2008-10-17 13:30:00,27.0,27.02,26.96,27.0,83600.0,15.2538,15.2651,15.2312,15.2538,83600.0
2008-10-17 13:35:00,27.0,27.2,27.0,27.2,167700.0,15.2538,15.3668,15.2538,15.3668,167700.0
2008-10-17 13:40:00,27.19,27.39,27.19,27.3,51600.0,15.3611,15.4741,15.3611,15.4233,51600.0
2008-10-17 13:45:00,27.3,27.32,27.18,27.18,24100.0,15.4233,15.4346,15.3555,15.3555,24100.0
2008-10-17 13:50:00,27.2,27.2,27.02,27.07,60100.0,15.3668,15.3668,15.2651,15.2933,60100.0
2008-10-17 13:55:00,27.07,27.12,27.05,27.11,54200.0,15.2933,15.3216,15.282,15.3159,54200.0
2008-10-17 14:00:00,27.1,27.22,27.1,27.16,62600.0,15.3103,15.3781,15.3103,15.3442,62600.0
2008-10-17 14:05:00,27.16,27.16,26.95,26.96,69600.0,15.3442,15.3442,15.2255,15.2312,69600.0
2008-10-17 14:10:00,26.96,27.01,26.93,26.93,61600.0,15.2312,15.2594,15.2142,15.2142,61600.0
2008-10-17 14:15:00,26.94,27.01,26.93,26.94,47600.0,15.2199,15.2594,15.2142,15.2199,47600.0
2008-10-17 14:20:00,26.97,26.97,26.85,26.89,51000.0,15.2368,15.2368,15.169,15.1916,51000.0
2008-10-17 14:25:00,26.89,26.97,26.87,26.93,50300.0,15.1916,15.2368,15.1803,15.2142,50300.0
2008-10-17 14:30:00,26.94,27.02,26.94,26.97,60200.0,15.2199,15.2651,15.2199,15.2368,60200.0
2008-10-17 14:35:00,26.98,27.04,26.67,26.67,74400.0,15.2425,15.2764,15.0674,15.0674,74400.0
2008-10-17 14:40:00,26.69,26.69,26.5,26.53,152600.0,15.0787,15.0787,14.9713,14.9883,152600.0
2008-10-17 14:45:00,26.53,26.58,26.42,26.56,380500.0,14.9883,15.0165,14.9261,15.0052,380500.0
2008-10-17 14:50:00,26.59,26.69,26.51,26.66,55200.0,15.0222,15.0787,14.977,15.0617,55200.0
2008-10-17 14:55:00,26.66,26.89,26.64,26.85,65400.0,15.0617,15.1916,15.0504,15.169,65400.0
2008-10-17 15:00:00,26.84,27.1,26.83,27.05,105600.0,15.1634,15.3103,15.1577,15.282,105600.0
2008-10-17 15:05:00,27.05,27.14,27.03,27.08,107600.0,15.282,15.3329,15.2707,15.299,107600.0
2008-10-17 15:10:00,27.07,27.08,26.8,26.95,181500.0,15.2933,15.299,15.1408,15.2255,181500.0
2008-10-17 15:15:00,26.92,26.98,26.77,26.77,45000.0,15.2086,15.2425,15.1239,15.1239,45000.0
2008-10-17 15:20:00,26.77,26.77,26.44,26.66,87800.0,15.1239,15.1239,14.9374,15.0617,87800.0
2008-10-17 15:25:00,26.66,26.81,26.62,26.75,75300.0,15.0617,15.1464,15.0391,15.1126,75300.0
2008-10-17 15:30:00,26.76,26.95,26.7,26.72,89900.0,15.1182,15.2255,15.0843,15.0956,89900.0
2008-10-17 15:35:00,26.75,26.82,26.46,26.62,111200.0,15.1126,15.1521,14.9487,15.0391,111200.0
2008-10-17 15:40:00,26.63,26.91,26.59,26.88,91700.0,15.0448,15.2029,15.0222,15.186,91700.0
2008-10-17 15:45:00,26.88,26.88,26.62,26.65,84500.0,15.186,15.186,15.0391,15.0561,84500.0
2008-10-17 15:50:00,26.64,26.7,26.55,26.6,180100.0,15.0504,15.0843,14.9996,15.0278,180100.0
2008-10-17 15:55:00,26.61,26.67,26.57,26.6,169800.0,15.0335,15.0674,15.0109,15.0278,169800.0
2008-10-20 09:30:00,27.41,27.41,26.76,27.09,91500.0,15.4854,15.4854,15.1182,15.3046,91500.0
2008-10-20 09:35:00,27.15,27.26,26.78,26.82,54300.0,15.3385,15.4007,15.1295,15.1521,54300.0
2008-10-20 09:40:00,26.83,26.98,26.7,26.77,32400.0,15.1577,15.2425,15.0843,15.1239,32400.0
2008-10-20 09:45:00,26.76,26.97,26.76,26.89,94400.0,15.1182,15.2368,15.1182,15.1916,94400.0
2008-10-20 09:50:00,26.9,27.02,26.88,26.97,125300.0,15.1973,15.2651,15.186,15.2368,125300.0
2008-10-20 09:55:00,26.96,27.31,26.92,27.31,51900.0,15.2312,15.4289,15.2086,15.4289,51900.0
2008-10-20 10:00:00,27.31,27.6,27.31,27.41,90100.0,15.4289,15.5928,15.4289,15.4854,90100.0
2008-10-20 10:05:00,27.38,27.47,27.26,27.38,24500.0,15.4685,15.5193,15.4007,15.4685,24500.0
2008-10-20 10:10:00,27.37,27.47,27.15,27.2,38700.0,15.4628,15.5193,15.3385,15.3668,38700.0
2008-10-20 10:15:00,27.2,27.37,27.16,27.3,23100.0,15.3668,15.4628,15.3442,15.4233,23100.0
2008-10-20 10:20:00,27.29,27.35,27.2,27.28,24600.0,15.4176,15.4515,15.3668,15.412,24600.0
2008-10-20 10:25:00,27.27,27.36,27.22,27.26,17300.0,15.4063,15.4572,15.3781,15.4007,17300.0
2008-10-20 10:30:00,27.3,27.47,27.27,27.42,29100.0,15.4233,15.5193,15.4063,15.4911,29100.0
2008-10-20 10:35:00,27.43,27.47,27.32,27.36,35200.0,15.4967,15.5193,15.4346,15.4572,35200.0
2008-10-20 10:40:00,27.36,27.37,27.17,27.2,45200.0,15.4572,15.4628,15.3498,15.3668,45200.0
2008-10-20 10:45:00,27.2,27.3,27.17,27.29,23100.0,15.3668,15.4233,15.3498,15.4176,23100.0
2008-10-20 10:50:00,27.29,27.31,27.0,27.01,37800.0,15.4176,15.4289,15.2538,15.2594,37800.0
2008-10-20 10:55:00,27.01,27.18,26.97,27.18,48100.0,15.2594,15.3555,15.2368,15.3555,48100.0
2008-10-20 11:00:00,27.16,27.17,26.92,26.92,47100.0,15.3442,15.3498,15.2086,15.2086,47100.0
2008-10-20 11:05:00,26.92,26.99,26.83,26.97,70500.0,15.2086,15.2481,15.1577,15.2368,70500.0
2008-10-20 11:10:00,26.97,26.98,26.79,26.92,66000.0,15.2368,15.2425,15.1351,15.2086,66000.0
2008-10-20 11:15:00,26.91,27.02,26.89,26.96,52600.0,15.2029,15.2651,15.1916,15.2312,52600.0
2008-10-20 11:20:00,26.96,27.11,26.95,27.11,38400.0,15.2312,15.3159,15.2255,15.3159,38400.0
2008-10-20 11:25:00,27.09,27.16,27.06,27.12,50000.0,15.3046,15.3442,15.2877,15.3216,50000.0
2008-10-20 11:30:00,27.13,27.22,27.1,27.13,37800.0,15.3272,15.3781,15.3103,15.3272,37800.0
2008-10-20 11:35:00,27.12,27.2,27.12,27.2,14600.0,15.3216,15.3668,15.3216,15.3668,14600.0
2008-10-20 11:40:00,27.21,27.28,27.09,27.28,35100.0,15.3724,15.412,15.3046,15.412,35100.0
2008-10-20 11:45:00,27.3,27.4,27.28,27.33,42800.0,15.4233,15.4798,15.412,15.4402,42800.0
2008-10-20 11:50:00,27.34,27.4,27.33,27.35,27800.0,15.4459,15.4798,15.4402,15.4515,27800.0
2008-10-20 11:55:00,27.36,27.45,27.35,27.35,34900.0,15.4572,15.508,15.4515,15.4515,34900.0
2008-10-20 12:00:00,27.35,27.39,27.34,27.37,16900.0,15.4515,15.4741,15.4459,15.4628,16900.0
2008-10-20 12:05:00,27.36,27.42,27.34,27.37,28600.0,15.4572,15.4911,15.4459,15.4628,28600.0
2008-10-20 12:10:00,27.38,27.46,27.37,27.38,23700.0,15.4685,15.5137,15.4628,15.4685,23700.0
2008-10-20 12:15:00,27.4,27.57,27.4,27.52,46200.0,15.4798,15.5758,15.4798,15.5476,46200.0
2008-10-20 12:20:00,27.52,27.52,27.44,27.44,60400.0,15.5476,15.5476,15.5024,15.5024,60400.0
2008-10-20 12:25:00,27.45,27.47,27.37,27.43,31800.0,15.508,15.5193,15.4628,15.4967,31800.0
2008-10-20 12:30:00,27.42,27.48,27.36,27.46,57500.0,15.4911,15.525,15.4572,15.5137,57500.0
2008-10-20 12:35:00,27.44,27.49,27.34,27.35,34100.0,15.5024,15.5306,15.4459,15.4515,34100.0
2008-10-20 12:40:00,27.37,27.38,27.23,27.24,35000.0,15.4628,15.4685,15.3837,15.3894,35000.0
2008-10-20 12:45:00,27.23,27.37,27.21,27.36,34400.0,15.3837,15.4628,15.3724,15.4572,34400.0
2008-10-20 12:50:00,27.36,27.36,27.18,27.19,32200.0,15.4572,15.4572,15.3555,15.3611,32200.0
2008-10-20 12:55:00,27.19,27.21,27.17,27.19,21500.0,15.3611,15.3724,15.3498,15.3611,21500.0
2008-10-20 13:00:00,27.19,27.19,27.1,27.11,38300.0,15.3611,15.3611,15.3103,15.3159,38300.0
2008-10-20 13:05:00,27.11,27.21,27.11,27.18,36900.0,15.3159,15.3724,15.3159,15.3555,36900.0
2008-10-20 13:10:00,27.19,27.32,27.18,27.31,49600.0,15.3611,15.4346,15.3555,15.4289,49600.0
2008-10-20 13:15:00,27.3,27.35,27.26,27.34,60700.0,15.4233,15.4515,15.4007,15.4459,60700.0
2008-10-20 13:20:00,27.33,27.38,27.26,27.29,45400.0,15.4402,15.4685,15.4007,15.4176,45400.0
2008-10-20 13:25:00,27.3,27.39,27.29,27.32,53700.0,15.4233,15.4741,15.4176,15.4346,53700.0
2008-10-20 13:30:00,27.31,27.43,27.31,27.36,36400.0,15.4289,15.4967,15.4289,15.4572,36400.0
2008-10-20 13:35:00,27.36,27.42,27.19,27.2,90900.0,15.4572,15.4911,15.3611,15.3668,90900.0
2008-10-20 13:40:00,27.2,27.3,27.17,27.25,25300.0,15.3668,15.4233,15.3498,15.395,25300.0
2008-10-20 13:45:00,27.25,27.4,27.25,27.39,29000.0,15.395,15.4798,15.395,15.4741,29000.0
2008-10-20 13:50:00,27.39,27.4,27.34,27.36,29300.0,15.4741,15.4798,15.4459,15.4572,29300.0
2008-10-20 13:55:00,27.36,27.42,27.3,27.31,73500.0,15.4572,15.4911,15.4233,15.4289,73500.0
2008-10-20 14:00:00,27.32,27.42,27.29,27.42,31600.0,15.4346,15.4911,15.4176,15.4911,31600.0
2008-10-20 14:05:00,27.42,27.58,27.42,27.53,91600.0,15.4911,15.5815,15.4911,15.5532,91600.0
2008-10-20 14:10:00,27.53,27.58,27.47,27.48,62700.0,15.5532,15.5815,15.5193,15.525,62700.0
2008-10-20 14:15:00,27.47,27.49,27.38,27.43,54800.0,15.5193,15.5306,15.4685,15.4967,54800.0
2008-10-20 14:20:00,27.43,27.48,27.3,27.3,49900.0,15.4967,15.525,15.4233,15.4233,49900.0
2008-10-20 14:25:00,27.29,27.35,27.29,27.34,44000.0,15.4176,15.4515,15.4176,15.4459,44000.0
2008-10-20 14:30:00,27.34,27.34,27.23,27.32,46900.0,15.4459,15.4459,15.3837,15.4346,46900.0
2008-10-20 14:35:00,27.33,27.4,27.3,27.36,58600.0,15.4402,15.4798,15.4233,15.4572,58600.0
2008-10-20 14:40:00,27.35,27.52,27.34,27.52,57400.0,15.4515,15.5476,15.4459,15.5476,57400.0
2008-10-20 14:45:00,27.52,27.53,27.47,27.48,53200.0,15.5476,15.5532,15.5193,15.525,53200.0
2008-10-20 14:50:00,27.48,27.48,27.34,27.35,65200.0,15.525,15.525,15.4459,15.4515,65200.0
2008-10-20 14:55:00,27.35,27.48,27.31,27.47,45100.0,15.4515,15.525,15.4289,15.5193,45100.0
2008-10-20 15:00:00,27.47,27.55,27.45,27.52,84000.0,15.5193,15.5645,15.508,15.5476,84000.0
2008-10-20 15:05:00,27.53,27.53,27.36,27.46,87500.0,15.5532,15.5532,15.4572,15.5137,87500.0
2008-10-20 15:10:00,27.47,27.52,27.37,27.48,52900.0,15.5193,15.5476,15.4628,15.525,52900.0
2008-10-20 15:15:00,27.48,27.51,27.38,27.44,73500.0,15.525,15.5419,15.4685,15.5024,73500.0
2008-10-20 15:20:00,27.45,27.49,27.31,27.33,83100.0,15.508,15.5306,15.4289,15.4402,83100.0
2008-10-20 15:25:00,27.34,27.42,27.3,27.4,118100.0,15.4459,15.4911,15.4233,15.4798,118100.0
2008-10-20 15:30:00,27.39,27.49,27.32,27.49,107700.0,15.4741,15.5306,15.4346,15.5306,107700.0
2008-10-20 15:35:00,27.48,27.67,27.48,27.58,116500.0,15.525,15.6323,15.525,15.5815,116500.0
2008-10-20 15:40:00,27.58,27.62,27.47,27.54,62000.0,15.5815,15.6041,15.5193,15.5589,62000.0
2008-10-20 15:45:00,27.54,27.62,27.52,27.59,82600.0,15.5589,15.6041,15.5476,15.5871,82600.0
2008-10-20 15:50:00,27.6,27.78,27.6,27.78,151100.0,15.5928,15.6945,15.5928,15.6945,151100.0
2008-10-20 15:55:00,27.78,28.01,27.76,27.98,287000.0,15.6945,15.8244,15.6832,15.8074,287000.0
2008-10-21 09:30:00,27.95,27.95,27.38,27.47,48200.0,15.7905,15.7905,15.4685,15.5193,48200.0
2008-10-21 09:35:00,27.5,27.62,27.38,27.45,30100.0,15.5363,15.6041,15.4685,15.508,30100.0
2008-10-21 09:40:00,27.48,27.6,27.4,27.47,28100.0,15.525,15.5928,15.4798,15.5193,28100.0
2008-10-21 09:45:00,27.48,27.51,27.42,27.48,22300.0,15.525,15.5419,15.4911,15.525,22300.0
2008-10-21 09:50:00,27.51,27.51,27.4,27.49,39200.0,15.5419,15.5419,15.4798,15.5306,39200.0
2008-10-21 09:55:00,27.48,27.5,27.35,27.49,63700.0,15.525,15.5363,15.4515,15.5306,63700.0
2008-10-21 10:00:00,27.48,27.59,27.43,27.54,66300.0,15.525,15.5871,15.4967,15.5589,66300.0
2008-10-21 10:05:00,27.54,27.66,27.51,27.65,51600.0,15.5589,15.6267,15.5419,15.621,51600.0
2008-10-21 10:10:00,27.66,27.67,27.52,27.57,86000.0,15.6267,15.6323,15.5476,15.5758,86000.0
2008-10-21 10:15:00,27.58,27.76,27.58,27.73,42700.0,15.5815,15.6832,15.5815,15.6662,42700.0
2008-10-21 10:20:00,27.72,27.8,27.67,27.77,26600.0,15.6606,15.7058,15.6323,15.6888,26600.0
2008-10-21 10:25:00,27.77,27.79,27.59,27.61,27100.0,15.6888,15.7001,15.5871,15.5984,27100.0
2008-10-21 10:30:00,27.61,27.61,27.46,27.47,38500.0,15.5984,15.5984,15.5137,15.5193,38500.0
2008-10-21 10:35:00,27.47,27.52,27.47,27.48,28200.0,15.5193,15.5476,15.5193,15.525,28200.0
2008-10-21 10:40:00,27.49,27.49,27.4,27.4,63700.0,15.5306,15.5306,15.4798,15.4798,63700.0
2008-10-21 10:45:00,27.41,27.41,27.27,27.28,56600.0,15.4854,15.4854,15.4063,15.412,56600.0
2008-10-21 10:50:00,27.29,27.35,27.26,27.34,24000.0,15.4176,15.4515,15.4007,15.4459,24000.0
2008-10-21 10:55:00,27.34,27.34,27.23,27.23,45800.0,15.4459,15.4459,15.3837,15.3837,45800.0
2008-10-21 11:00:00,27.24,27.27,27.21,27.24,27000.0,15.3894,15.4063,15.3724,15.3894,27000.0
2008-10-21 11:05:00,27.26,27.26,27.19,27.19,35700.0,15.4007,15.4007,15.3611,15.3611,35700.0
2008-10-21 11:10:00,27.2,27.21,27.15,27.17,17500.0,15.3668,15.3724,15.3385,15.3498,17500.0
2008-10-21 11:15:00,27.17,27.23,27.17,27.2,25300.0,15.3498,15.3837,15.3498,15.3668,25300.0
2008-10-21 11:20:00,27.19,27.19,27.08,27.13,34300.0,15.3611,15.3611,15.299,15.3272,34300.0
2008-10-21 11:25:00,27.14,27.19,27.14,27.17,13000.0,15.3329,15.3611,15.3329,15.3498,13000.0
2008-10-21 11:30:00,27.18,27.31,27.18,27.31,12600.0,15.3555,15.4289,15.3555,15.4289,12600.0
2008-10-21 11:35:00,27.29,27.32,27.27,27.31,9100.0,15.4176,15.4346,15.4063,15.4289,9100.0
2008-10-21 11:40:00,27.32,27.37,27.32,27.32,12900.0,15.4346,15.4628,15.4346,15.4346,12900.0
2008-10-21 11:45:00,27.31,27.31,27.11,27.11,24600.0,15.4289,15.4289,15.3159,15.3159,24600.0
2008-10-21 11:50:00,27.1,27.1,27.01,27.02,39400.0,15.3103,15.3103,15.2594,15.2651,39400.0
2008-10-21 11:55:00,27.02,27.02,26.71,26.72,54600.0,15.2651,15.2651,15.09,15.0956,54600.0
2008-10-21 12:00:00,26.74,26.87,26.69,26.83,41100.0,15.1069,15.1803,15.0787,15.1577,41100.0
2008-10-21 12:05:00,26.83,26.83,26.74,26.8,25100.0,15.1577,15.1577,15.1069,15.1408,25100.0
2008-10-21 12:10:00,26.81,26.83,26.69,26.71,29900.0,15.1464,15.1577,15.0787,15.09,29900.0
2008-10-21 12:15:00,26.71,26.71,26.59,26.64,27100.0,15.09,15.09,15.0222,15.0504,27100.0
2008-10-21 12:20:00,26.66,26.77,26.61,26.76,30700.0,15.0617,15.1239,15.0335,15.1182,30700.0
2008-10-21 12:25:00,26.76,26.8,26.75,26.79,10400.0,15.1182,15.1408,15.1126,15.1351,10400.0
2008-10-21 12:30:00,26.79,26.89,26.79,26.88,11100.0,15.1351,15.1916,15.1351,15.186,11100.0
2008-10-21 12:35:00,26.87,26.97,26.87,26.94,13000.0,15.1803,15.2368,15.1803,15.2199,13000.0
2008-10-21 12:40:00,26.95,26.96,26.81,26.83,21000.0,15.2255,15.2312,15.1464,15.1577,21000.0
2008-10-21 12:45:00,26.8,26.85,26.65,26.66,31000.0,15.1408,15.169,15.0561,15.0617,31000.0
2008-10-21 12:50:00,26.67,26.71,26.53,26.56,45300.0,15.0674,15.09,14.9883,15.0052,45300.0
2008-10-21 12:55:00,26.56,26.63,26.5,26.5,32600.0,15.0052,15.0448,14.9713,14.9713,32600.0
2008-10-21 13:00:00,26.49,26.54,26.46,26.54,21800.0,14.9657,14.9939,14.9487,14.9939,21800.0
2008-10-21 13:05:00,26.55,26.71,26.55,26.66,29800.0,14.9996,15.09,14.9996,15.0617,29800.0
2008-10-21 13:10:00,26.67,26.69,26.64,26.65,19400.0,15.0674,15.0787,15.0504,15.0561,19400.0
2008-10-21 13:15:00,26.63,26.65,26.52,26.55,92000.0,15.0448,15.0561,14.9826,14.9996,92000.0
2008-10-21 13:20:00,26.57,26.64,26.52,26.54,129500.0,15.0109,15.0504,14.9826,14.9939,129500.0
2008-10-21 13:25:00,26.56,26.61,26.51,26.51,34700.0,15.0052,15.0335,14.977,14.977,34700.0
2008-10-21 13:30:00,26.5,26.51,26.42,26.42,62000.0,14.9713,14.977,14.9261,14.9261,62000.0
2008-10-21 13:35:00,26.42,26.5,26.41,26.49,62000.0,14.9261,14.9713,14.9205,14.9657,62000.0
2008-10-21 13:40:00,26.5,26.57,26.46,26.46,48400.0,14.9713,15.0109,14.9487,14.9487,48400.0
2008-10-21 13:45:00,26.46,26.5,26.44,26.5,43900.0,14.9487,14.9713,14.9374,14.9713,43900.0
2008-10-21 13:50:00,26.49,26.53,26.44,26.47,39700.0,14.9657,14.9883,14.9374,14.9544,39700.0
2008-10-21 13:55:00,26.46,26.48,26.37,26.48,42000.0,14.9487,14.96,14.8979,14.96,42000.0
2008-10-21 14:00:00,26.48,26.6,26.48,26.59,39000.0,14.96,15.0278,14.96,15.0222,39000.0
2008-10-21 14:05:00,26.59,26.61,26.53,26.55,19500.0,15.0222,15.0335,14.9883,14.9996,19500.0
2008-10-21 14:10:00,26.54,26.62,26.53,26.57,38100.0,14.9939,15.0391,14.9883,15.0109,38100.0
2008-10-21 14:15:00,26.58,26.72,26.58,26.72,49900.0,15.0165,15.0956,15.0165,15.0956,49900.0
2008-10-21 14:20:00,26.72,26.77,26.72,26.74,24800.0,15.0956,15.1239,15.0956,15.1069,24800.0
2008-10-21 14:25:00,26.73,26.83,26.71,26.78,39400.0,15.1013,15.1577,15.09,15.1295,39400.0
2008-10-21 14:30:00,26.78,26.84,26.72,26.72,31900.0,15.1295,15.1634,15.0956,15.0956,31900.0
2008-10-21 14:35:00,26.73,26.76,26.68,26.74,29500.0,15.1013,15.1182,15.073,15.1069,29500.0
2008-10-21 14:40:00,26.76,26.85,26.75,26.8,55400.0,15.1182,15.169,15.1126,15.1408,55400.0
2008-10-21 14:45:00,26.8,26.91,26.76,26.78,58900.0,15.1408,15.2029,15.1182,15.1295,58900.0
2008-10-21 14:50:00,26.79,26.8,26.7,26.74,45900.0,15.1351,15.1408,15.0843,15.1069,45900.0
2008-10-21 14:55:00,26.74,26.77,26.71,26.74,154700.0,15.1069,15.1239,15.09,15.1069,154700.0
2008-10-21 15:00:00,26.74,26.88,26.72,26.88,54500.0,15.1069,15.186,15.0956,15.186,54500.0
2008-10-21 15:05:00,26.88,26.88,26.73,26.77,34100.0,15.186,15.186,15.1013,15.1239,34100.0
2008-10-21 15:10:00,26.77,26.83,26.75,26.81,30800.0,15.1239,15.1577,15.1126,15.1464,30800.0
2008-10-21 15:15:00,26.83,26.83,26.52,26.52,94300.0,15.1577,15.1577,14.9826,14.9826,94300.0
2008-10-21 15:20:00,26.53,26.57,26.43,26.5,152100.0,14.9883,15.0109,14.9318,14.9713,152100.0
2008-10-21 15:25:00,26.47,26.53,26.37,26.4,88800.0,14.9544,14.9883,14.8979,14.9148,88800.0
2008-10-21 15:30:00,26.4,26.43,26.2,26.31,134100.0,14.9148,14.9318,14.8018,14.864,134100.0
2008-10-21 15:35:00,26.32,26.38,26.28,26.34,80900.0,14.8696,14.9035,14.847,14.8809,80900.0
2008-10-21 15:40:00,26.35,26.42,26.3,26.3,63800.0,14.8866,14.9261,14.8583,14.8583,63800.0
2008-10-21 15:45:00,26.3,26.3,26.11,26.14,125300.0,14.8583,14.8583,14.751,14.7679,125300.0
2008-10-21 15:50:00,26.15,26.3,26.11,26.29,155300.0,14.7736,14.8583,14.751,14.8527,155300.0
2008-10-21 15:55:00,26.29,26.3,26.12,26.13,226900.0,14.8527,14.8583,14.7566,14.7623,226900.0
2008-10-22 09:30:00,26.12,26.28,25.67,25.83,91400.0,14.7566,14.847,14.5024,14.5928,91400.0
2008-10-22 09:35:00,25.83,25.9,25.43,25.51,127700.0,14.5928,14.6323,14.3668,14.412,127700.0
2008-10-22 09:40:00,25.5,25.59,25.45,25.5,103700.0,14.4064,14.4572,14.3781,14.4064,103700.0
2008-10-22 09:45:00,25.51,25.67,25.45,25.67,63800.0,14.412,14.5024,14.3781,14.5024,63800.0
2008-10-22 09:50:00,25.66,25.66,25.42,25.56,58000.0,14.4968,14.4968,14.3612,14.4403,58000.0
2008-10-22 09:55:00,25.57,25.59,25.4,25.4,73200.0,14.4459,14.4572,14.3499,14.3499,73200.0
2008-10-22 10:00:00,25.4,25.51,25.08,25.23,191100.0,14.3499,14.412,14.1691,14.2538,191100.0
2008-10-22 10:05:00,25.23,25.38,25.18,25.25,93100.0,14.2538,14.3386,14.2256,14.2651,93100.0
2008-10-22 10:10:00,25.28,25.38,25.28,25.37,82600.0,14.2821,14.3386,14.2821,14.3329,82600.0
2008-10-22 10:15:00,25.38,25.5,25.27,25.27,57700.0,14.3386,14.4064,14.2764,14.2764,57700.0
2008-10-22 10:20:00,25.27,25.3,25.22,25.28,137300.0,14.2764,14.2934,14.2482,14.2821,137300.0
2008-10-22 10:25:00,25.28,25.29,25.11,25.13,101800.0,14.2821,14.2877,14.186,14.1973,101800.0
2008-10-22 10:30:00,25.14,25.19,25.11,25.16,94000.0,14.203,14.2312,14.186,14.2143,94000.0
2008-10-22 10:35:00,25.16,25.37,25.1,25.34,113200.0,14.2143,14.3329,14.1804,14.316,113200.0
2008-10-22 10:40:00,25.34,25.48,25.31,25.4,109500.0,14.316,14.3951,14.299,14.3499,109500.0
2008-10-22 10:45:00,25.39,25.54,25.3,25.5,88500.0,14.3442,14.429,14.2934,14.4064,88500.0
2008-10-22 10:50:00,25.5,25.64,25.48,25.62,55900.0,14.4064,14.4855,14.3951,14.4742,55900.0
2008-10-22 10:55:00,25.61,25.64,25.52,25.59,45900.0,14.4685,14.4855,14.4177,14.4572,45900.0
2008-10-22 11:00:00,25.6,25.62,25.41,25.52,57100.0,14.4629,14.4742,14.3555,14.4177,57100.0
2008-10-22 11:05:00,25.5,25.54,25.37,25.48,55400.0,14.4064,14.429,14.3329,14.3951,55400.0
2008-10-22 11:10:00,25.49,25.63,25.49,25.56,63700.0,14.4007,14.4798,14.4007,14.4403,63700.0
2008-10-22 11:15:00,25.5,25.53,25.44,25.5,102600.0,14.4064,14.4233,14.3725,14.4064,102600.0
2008-10-22 11:20:00,25.48,25.51,25.39,25.43,97200.0,14.3951,14.412,14.3442,14.3668,97200.0
2008-10-22 11:25:00,25.43,25.43,25.22,25.29,111500.0,14.3668,14.3668,14.2482,14.2877,111500.0
2008-10-22 11:30:00,25.28,25.35,25.24,25.24,75400.0,14.2821,14.3216,14.2595,14.2595,75400.0
2008-10-22 11:35:00,25.23,25.24,25.09,25.16,76600.0,14.2538,14.2595,14.1747,14.2143,76600.0
2008-10-22 11:40:00,25.16,25.27,25.12,25.23,86600.0,14.2143,14.2764,14.1917,14.2538,86600.0
2008-10-22 11:45:00,25.21,25.28,25.19,25.22,59300.0,14.2425,14.2821,14.2312,14.2482,59300.0
2008-10-22 11:50:00,25.22,25.22,25.11,25.13,61300.0,14.2482,14.2482,14.186,14.1973,61300.0
2008-10-22 11:55:00,25.12,25.18,25.1,25.16,62900.0,14.1917,14.2256,14.1804,14.2143,62900.0
2008-10-22 12:00:00,25.15,25.16,25.07,25.11,57400.0,14.2086,14.2143,14.1634,14.186,57400.0
2008-10-22 12:05:00,25.1,25.21,25.1,25.19,37000.0,14.1804,14.2425,14.1804,14.2312,37000.0
2008-10-22 12:10:00,25.17,25.18,25.05,25.06,55400.0,14.2199,14.2256,14.1521,14.1578,55400.0
2008-10-22 12:15:00,25.06,25.16,25.05,25.16,55200.0,14.1578,14.2143,14.1521,14.2143,55200.0
2008-10-22 12:20:00,25.17,25.27,25.16,25.19,78800.0,14.2199,14.2764,14.2143,14.2312,78800.0
2008-10-22 12:25:00,25.19,25.29,25.16,25.26,102200.0,14.2312,14.2877,14.2143,14.2708,102200.0
2008-10-22 12:30:00,25.25,25.27,25.15,25.18,23800.0,14.2651,14.2764,14.2086,14.2256,23800.0
2008-10-22 12:35:00,25.18,25.25,25.17,25.22,34300.0,14.2256,14.2651,14.2199,14.2482,34300.0
2008-10-22 12:40:00,25.22,25.28,25.21,25.25,18400.0,14.2482,14.2821,14.2425,14.2651,18400.0
2008-10-22 12:45:00,25.25,25.3,25.21,25.26,46600.0,14.2651,14.2934,14.2425,14.2708,46600.0
2008-10-22 12:50:00,25.25,25.38,25.25,25.36,43600.0,14.2651,14.3386,14.2651,14.3273,43600.0
2008-10-22 12:55:00,25.37,25.38,25.31,25.34,19300.0,14.3329,14.3386,14.299,14.316,19300.0
2008-10-22 13:00:00,25.32,25.34,25.17,25.23,38800.0,14.3047,14.316,14.2199,14.2538,38800.0
2008-10-22 13:05:00,25.22,25.24,25.2,25.2,38800.0,14.2482,14.2595,14.2369,14.2369,38800.0
2008-10-22 13:10:00,25.2,25.2,25.05,25.08,53800.0,14.2369,14.2369,14.1521,14.1691,53800.0
2008-10-22 13:15:00,25.09,25.1,25.0,25.04,28200.0,14.1747,14.1804,14.1239,14.1465,28200.0
2008-10-22 13:20:00,25.03,25.05,25.0,25.01,28000.0,14.1408,14.1521,14.1239,14.1295,28000.0
2008-10-22 13:25:00,25.0,25.02,24.94,25.02,61500.0,14.1239,14.1352,14.09,14.1352,61500.0
2008-10-22 13:30:00,25.02,25.05,24.9,24.92,53300.0,14.1352,14.1521,14.0674,14.0787,53300.0
2008-10-22 13:35:00,24.91,24.93,24.83,24.85,67500.0,14.073,14.0843,14.0278,14.0391,67500.0
2008-10-22 13:40:00,24.84,24.93,24.83,24.87,48900.0,14.0335,14.0843,14.0278,14.0504,48900.0
2008-10-22 13:45:00,24.88,25.02,24.88,25.0,69300.0,14.0561,14.1352,14.0561,14.1239,69300.0
2008-10-22 13:50:00,25.0,25.03,24.93,25.03,51600.0,14.1239,14.1408,14.0843,14.1408,51600.0
2008-10-22 13:55:00,25.03,25.07,24.95,25.05,46400.0,14.1408,14.1634,14.0956,14.1521,46400.0
2008-10-22 14:00:00,25.05,25.09,25.03,25.04,32100.0,14.1521,14.1747,14.1408,14.1465,32100.0
2008-10-22 14:05:00,25.05,25.1,24.98,25.02,47900.0,14.1521,14.1804,14.1126,14.1352,47900.0
2008-10-22 14:10:00,25.02,25.03,24.95,25.0,21700.0,14.1352,14.1408,14.0956,14.1239,21700.0
2008-10-22 14:15:00,24.99,25.06,24.96,25.05,42000.0,14.1182,14.1578,14.1013,14.1521,42000.0
2008-10-22 14:20:00,25.04,25.1,24.94,24.97,182100.0,14.1465,14.1804,14.09,14.1069,182100.0
2008-10-22 14:25:00,24.96,25.08,24.94,25.06,236900.0,14.1013,14.1691,14.09,14.1578,236900.0
2008-10-22 14:30:00,25.06,25.06,24.88,24.88,234100.0,14.1578,14.1578,14.0561,14.0561,234100.0
2008-10-22 14:35:00,24.88,24.93,24.8,24.89,192300.0,14.0561,14.0843,14.0109,14.0617,192300.0
2008-10-22 14:40:00,24.88,24.88,24.75,24.78,72400.0,14.0561,14.0561,13.9826,13.9996,72400.0
2008-10-22 14:45:00,24.79,24.83,24.76,24.8,84800.0,14.0052,14.0278,13.9883,14.0109,84800.0
2008-10-22 14:50:00,24.8,24.81,24.75,24.75,56900.0,14.0109,14.0165,13.9826,13.9826,56900.0
2008-10-22 14:55:00,24.73,24.87,24.73,24.85,41500.0,13.9713,14.0504,13.9713,14.0391,41500.0
2008-10-22 15:00:00,24.86,24.93,24.82,24.83,29800.0,14.0448,14.0843,14.0222,14.0278,29800.0
2008-10-22 15:05:00,24.83,24.89,24.79,24.89,45800.0,14.0278,14.0617,14.0052,14.0617,45800.0
2008-10-22 15:10:00,24.9,24.92,24.73,24.74,72200.0,14.0674,14.0787,13.9713,13.977,72200.0
2008-10-22 15:15:00,24.75,24.76,24.6,24.66,124800.0,13.9826,13.9883,13.8979,13.9318,124800.0
2008-10-22 15:20:00,24.67,24.76,24.65,24.72,69500.0,13.9374,13.9883,13.9261,13.9657,69500.0
2008-10-22 15:25:00,24.72,24.85,24.68,24.7,105100.0,13.9657,14.0391,13.9431,13.9544,105100.0
2008-10-22 15:30:00,24.69,24.71,24.6,24.62,130400.0,13.9487,13.96,13.8979,13.9092,130400.0
2008-10-22 15:35:00,24.6,24.67,24.56,24.57,190800.0,13.8979,13.9374,13.8753,13.8809,190800.0
2008-10-22 15:40:00,24.59,24.6,24.41,24.49,214500.0,13.8922,13.8979,13.7906,13.8358,214500.0
2008-10-22 15:45:00,24.49,24.81,24.48,24.73,344000.0,13.8358,14.0165,13.8301,13.9713,344000.0
2008-10-22 15:50:00,24.77,25.08,24.71,24.94,328700.0,13.9939,14.1691,13.96,14.09,328700.0
2008-10-22 15:55:00,24.93,25.04,24.85,25.01,317100.0,14.0843,14.1465,14.0391,14.1295,317100.0
2008-10-23 09:30:00,25.0,25.32,25.0,25.15,76800.0,14.1239,14.3047,14.1239,14.2086,76800.0
2008-10-23 09:35:00,25.13,25.35,24.78,24.81,70200.0,14.1973,14.3216,13.9996,14.0165,70200.0
2008-10-23 09:40:00,24.82,25.05,24.8,24.89,63500.0,14.0222,14.1521,14.0109,14.0617,63500.0
2008-10-23 09:45:00,24.9,24.91,24.58,24.58,68200.0,14.0674,14.073,13.8866,13.8866,68200.0
2008-10-23 09:50:00,24.58,24.8,24.43,24.8,72200.0,13.8866,14.0109,13.8019,14.0109,72200.0
2008-10-23 09:55:00,24.8,24.96,24.74,24.94,92300.0,14.0109,14.1013,13.977,14.09,92300.0
2008-10-23 10:00:00,24.93,25.04,24.87,24.95,105500.0,14.0843,14.1465,14.0504,14.0956,105500.0
2008-10-23 10:05:00,24.95,25.16,24.93,24.98,105200.0,14.0956,14.2143,14.0843,14.1126,105200.0
2008-10-23 10:10:00,25.0,25.18,24.95,25.03,103300.0,14.1239,14.2256,14.0956,14.1408,103300.0
2008-10-23 10:15:00,25.02,25.05,24.89,25.05,83700.0,14.1352,14.1521,14.0617,14.1521,83700.0
2008-10-23 10:20:00,25.05,25.18,24.98,25.09,71800.0,14.1521,14.2256,14.1126,14.1747,71800.0
2008-10-23 10:25:00,25.09,25.1,24.9,24.98,70500.0,14.1747,14.1804,14.0674,14.1126,70500.0
2008-10-23 10:30:00,24.97,25.18,24.96,25.09,61500.0,14.1069,14.2256,14.1013,14.1747,61500.0
2008-10-23 10:35:00,25.08,25.2,24.97,25.0,59200.0,14.1691,14.2369,14.1069,14.1239,59200.0
2008-10-23 10:40:00,25.01,25.47,24.98,25.47,143300.0,14.1295,14.3894,14.1126,14.3894,143300.0
2008-10-23 10:45:00,25.45,25.55,25.22,25.24,110400.0,14.3781,14.4346,14.2482,14.2595,110400.0
2008-10-23 10:50:00,25.24,25.39,25.21,25.33,61000.0,14.2595,14.3442,14.2425,14.3103,61000.0
2008-10-23 10:55:00,25.33,25.58,25.28,25.52,94900.0,14.3103,14.4516,14.2821,14.4177,94900.0
2008-10-23 11:00:00,25.51,25.71,25.42,25.42,74500.0,14.412,14.525,14.3612,14.3612,74500.0
2008-10-23 11:05:00,25.44,25.51,25.3,25.41,45200.0,14.3725,14.412,14.2934,14.3555,45200.0
2008-10-23 11:10:00,25.4,25.52,25.34,25.35,63000.0,14.3499,14.4177,14.316,14.3216,63000.0
2008-10-23 11:15:00,25.35,25.41,25.2,25.22,39200.0,14.3216,14.3555,14.2369,14.2482,39200.0
2008-10-23 11:20:00,25.23,25.3,25.17,25.2,41500.0,14.2538,14.2934,14.2199,14.2369,41500.0
2008-10-23 11:25:00,25.22,25.23,25.06,25.13,44100.0,14.2482,14.2538,14.1578,14.1973,44100.0
2008-10-23 11:30:00,25.13,25.29,25.07,25.1,88900.0,14.1973,14.2877,14.1634,14.1804,88900.0
2008-10-23 11:35:00,25.1,25.31,25.09,25.25,54500.0,14.1804,14.299,14.1747,14.2651,54500.0
2008-10-23 11:40:00,25.25,25.25,24.98,25.07,83200.0,14.2651,14.2651,14.1126,14.1634,83200.0
2008-10-23 11:45:00,25.06,25.14,25.01,25.08,47700.0,14.1578,14.203,14.1295,14.1691,47700.0
2008-10-23 11:50:00,25.08,25.23,25.08,25.11,35500.0,14.1691,14.2538,14.1691,14.186,35500.0
2008-10-23 11:55:00,25.13,25.13,25.05,25.13,27200.0,14.1973,14.1973,14.1521,14.1973,27200.0
2008-10-23 12:00:00,25.13,25.15,24.94,24.96,33500.0,14.1973,14.2086,14.09,14.1013,33500.0
2008-10-23 12:05:00,24.96,24.99,24.86,24.92,50200.0,14.1013,14.1182,14.0448,14.0787,50200.0
2008-10-23 12:10:00,24.91,24.99,24.91,24.97,34700.0,14.073,14.1182,14.073,14.1069,34700.0
2008-10-23 12:15:00,24.97,24.99,24.83,24.86,49500.0,14.1069,14.1182,14.0278,14.0448,49500.0
2008-10-23 12:20:00,24.85,24.92,24.74,24.76,63400.0,14.0391,14.0787,13.977,13.9883,63400.0
2008-10-23 12:25:00,24.76,24.81,24.66,24.72,48600.0,13.9883,14.0165,13.9318,13.9657,48600.0
2008-10-23 12:30:00,24.73,24.84,24.67,24.76,60200.0,13.9713,14.0335,13.9374,13.9883,60200.0
2008-10-23 12:35:00,24.78,24.87,24.67,24.75,63400.0,13.9996,14.0504,13.9374,13.9826,63400.0
2008-10-23 12:40:00,24.74,24.79,24.56,24.78,60300.0,13.977,14.0052,13.8753,13.9996,60300.0
2008-10-23 12:45:00,24.77,24.92,24.74,24.75,48400.0,13.9939,14.0787,13.977,13.9826,48400.0
2008-10-23 12:50:00,24.74,24.79,24.68,24.72,50500.0,13.977,14.0052,13.9431,13.9657,50500.0
2008-10-23 12:55:00,24.72,24.72,24.47,24.5,88600.0,13.9657,13.9657,13.8245,13.8414,88600.0
2008-10-23 13:00:00,24.5,24.6,24.45,24.51,57100.0,13.8414,13.8979,13.8132,13.8471,57100.0
2008-10-23 13:05:00,24.51,24.65,24.43,24.62,62000.0,13.8471,13.9261,13.8019,13.9092,62000.0
2008-10-23 13:10:00,24.6,24.69,24.56,24.69,52800.0,13.8979,13.9487,13.8753,13.9487,52800.0
2008-10-23 13:15:00,24.69,24.84,24.67,24.72,95200.0,13.9487,14.0335,13.9374,13.9657,95200.0
2008-10-23 13:20:00,24.72,24.74,24.62,24.64,22400.0,13.9657,13.977,13.9092,13.9205,22400.0
2008-10-23 13:25:00,24.63,24.7,24.58,24.6,58600.0,13.9148,13.9544,13.8866,13.8979,58600.0
2008-10-23 13:30:00,24.6,24.62,24.47,24.48,79800.0,13.8979,13.9092,13.8245,13.8301,79800.0
2008-10-23 13:35:00,24.46,24.77,24.46,24.64,61800.0,13.8188,13.9939,13.8188,13.9205,61800.0
2008-10-23 13:40:00,24.65,24.78,24.62,24.64,71700.0,13.9261,13.9996,13.9092,13.9205,71700.0
2008-10-23 13:45:00,24.62,24.69,24.5,24.53,59200.0,13.9092,13.9487,13.8414,13.8584,59200.0
2008-10-23 13:50:00,24.54,24.62,24.44,24.61,43200.0,13.864,13.9092,13.8075,13.9035,43200.0
2008-10-23 13:55:00,24.58,24.67,24.53,24.64,64200.0,13.8866,13.9374,13.8584,13.9205,64200.0
2008-10-23 14:00:00,24.63,24.63,24.44,24.5,145000.0,13.9148,13.9148,13.8075,13.8414,145000.0
2008-10-23 14:05:00,24.5,24.6,24.41,24.44,53300.0,13.8414,13.8979,13.7906,13.8075,53300.0
2008-10-23 14:10:00,24.45,24.48,24.22,24.32,98300.0,13.8132,13.8301,13.6832,13.7397,98300.0
2008-10-23 14:15:00,24.33,24.42,24.18,24.18,73200.0,13.7454,13.7962,13.6606,13.6606,73200.0
2008-10-23 14:20:00,24.19,24.24,24.03,24.2,62400.0,13.6663,13.6945,13.5759,13.6719,62400.0
2008-10-23 14:25:00,24.21,24.37,24.2,24.37,53400.0,13.6776,13.768,13.6719,13.768,53400.0
2008-10-23 14:30:00,24.37,24.57,24.25,24.47,58900.0,13.768,13.8809,13.7002,13.8245,58900.0
2008-10-23 14:35:00,24.47,24.76,24.43,24.76,77500.0,13.8245,13.9883,13.8019,13.9883,77500.0
2008-10-23 14:40:00,24.76,24.78,24.48,24.63,80800.0,13.9883,13.9996,13.8301,13.9148,80800.0
2008-10-23 14:45:00,24.63,24.76,24.39,24.41,82400.0,13.9148,13.9883,13.7793,13.7906,82400.0
2008-10-23 14:50:00,24.42,24.55,24.36,24.41,94300.0,13.7962,13.8696,13.7623,13.7906,94300.0
2008-10-23 14:55:00,24.41,24.49,24.3,24.49,60600.0,13.7906,13.8358,13.7284,13.8358,60600.0
2008-10-23 15:00:00,24.48,24.63,24.37,24.57,93900.0,13.8301,13.9148,13.768,13.8809,93900.0
2008-10-23 15:05:00,24.56,24.94,24.51,24.92,110300.0,13.8753,14.09,13.8471,14.0787,110300.0
2008-10-23 15:10:00,24.92,25.05,24.79,24.92,223600.0,14.0787,14.1521,14.0052,14.0787,223600.0
2008-10-23 15:15:00,24.95,24.95,24.66,24.69,103200.0,14.0956,14.0956,13.9318,13.9487,103200.0
2008-10-23 15:20:00,24.71,24.99,24.63,24.91,124200.0,13.96,14.1182,13.9148,14.073,124200.0
2008-10-23 15:25:00,24.92,24.94,24.76,24.83,115600.0,14.0787,14.09,13.9883,14.0278,115600.0
2008-10-23 15:30:00,24.84,24.89,24.52,24.57,111800.0,14.0335,14.0617,13.8527,13.8809,111800.0
2008-10-23 15:35:00,24.57,24.81,24.53,24.53,85400.0,13.8809,14.0165,13.8584,13.8584,85400.0
2008-10-23 15:40:00,24.55,25.05,24.5,25.05,139000.0,13.8696,14.1521,13.8414,14.1521,139000.0
2008-10-23 15:45:00,25.05,25.34,25.03,25.3,191600.0,14.1521,14.316,14.1408,14.2934,191600.0
2008-10-23 15:50:00,25.2,25.34,25.01,25.01,167000.0,14.2369,14.316,14.1295,14.1295,167000.0
2008-10-23 15:55:00,25.06,25.3,25.0,25.24,189700.0,14.1578,14.2934,14.1239,14.2595,189700.0
2008-10-24 09:30:00,23.7,24.99,23.7,24.34,104700.0,13.3894,14.1182,13.3894,13.751,104700.0
2008-10-24 09:35:00,24.31,24.66,24.09,24.45,48500.0,13.7341,13.9318,13.6098,13.8132,48500.0
2008-10-24 09:40:00,24.48,24.5,24.07,24.2,121000.0,13.8301,13.8414,13.5985,13.6719,121000.0
2008-10-24 09:45:00,24.19,24.32,24.05,24.25,57700.0,13.6663,13.7397,13.5872,13.7002,57700.0
2008-10-24 09:50:00,24.26,24.64,24.15,24.59,128700.0,13.7058,13.9205,13.6437,13.8922,128700.0
2008-10-24 09:55:00,24.59,24.79,24.44,24.53,86000.0,13.8922,14.0052,13.8075,13.8584,86000.0
2008-10-24 10:00:00,24.53,25.07,24.53,24.61,115400.0,13.8584,14.1634,13.8584,13.9035,115400.0
2008-10-24 10:05:00,24.63,24.66,24.25,24.33,48100.0,13.9148,13.9318,13.7002,13.7454,48100.0
2008-10-24 10:10:00,24.34,24.45,24.21,24.44,42700.0,13.751,13.8132,13.6776,13.8075,42700.0
2008-10-24 10:15:00,24.41,24.58,24.39,24.56,45300.0,13.7906,13.8866,13.7793,13.8753,45300.0
2008-10-24 10:20:00,24.58,24.6,24.43,24.44,57600.0,13.8866,13.8979,13.8019,13.8075,57600.0
2008-10-24 10:25:00,24.45,24.55,24.4,24.5,69000.0,13.8132,13.8696,13.7849,13.8414,69000.0
2008-10-24 10:30:00,24.5,24.59,24.41,24.54,24800.0,13.8414,13.8922,13.7906,13.864,24800.0
2008-10-24 10:35:00,24.52,24.62,24.49,24.52,33600.0,13.8527,13.9092,13.8358,13.8527,33600.0
2008-10-24 10:40:00,24.52,24.67,24.49,24.67,45500.0,13.8527,13.9374,13.8358,13.9374,45500.0
2008-10-24 10:45:00,24.69,24.75,24.58,24.6,28400.0,13.9487,13.9826,13.8866,13.8979,28400.0
2008-10-24 10:50:00,24.61,24.76,24.61,24.75,33200.0,13.9035,13.9883,13.9035,13.9826,33200.0
2008-10-24 10:55:00,24.75,24.79,24.61,24.65,20800.0,13.9826,14.0052,13.9035,13.9261,20800.0
2008-10-24 11:00:00,24.66,24.79,24.66,24.71,16400.0,13.9318,14.0052,13.9318,13.96,16400.0
2008-10-24 11:05:00,24.7,24.74,24.59,24.6,10400.0,13.9544,13.977,13.8922,13.8979,10400.0
2008-10-24 11:10:00,24.6,24.62,24.49,24.52,27700.0,13.8979,13.9092,13.8358,13.8527,27700.0
2008-10-24 11:15:00,24.5,24.62,24.5,24.62,11400.0,13.8414,13.9092,13.8414,13.9092,11400.0
2008-10-24 11:20:00,24.63,25.04,24.63,24.98,58000.0,13.9148,14.1465,13.9148,14.1126,58000.0
2008-10-24 11:25:00,24.98,25.01,24.87,24.91,29700.0,14.1126,14.1295,14.0504,14.073,29700.0
2008-10-24 11:30:00,24.93,25.07,24.8,24.81,29800.0,14.0843,14.1634,14.0109,14.0165,29800.0
2008-10-24 11:35:00,24.83,25.22,24.83,25.17,35000.0,14.0278,14.2482,14.0278,14.2199,35000.0
2008-10-24 11:40:00,25.17,25.17,25.05,25.09,40100.0,14.2199,14.2199,14.1521,14.1747,40100.0
2008-10-24 11:45:00,25.08,25.14,25.0,25.02,30800.0,14.1691,14.203,14.1239,14.1352,30800.0
2008-10-24 11:50:00,25.01,25.02,24.85,24.86,25400.0,14.1295,14.1352,14.0391,14.0448,25400.0
2008-10-24 11:55:00,24.83,24.92,24.8,24.86,21200.0,14.0278,14.0787,14.0109,14.0448,21200.0
2008-10-24 12:00:00,24.86,24.86,24.71,24.86,18700.0,14.0448,14.0448,13.96,14.0448,18700.0
2008-10-24 12:05:00,24.9,24.94,24.81,24.88,15200.0,14.0674,14.09,14.0165,14.0561,15200.0
2008-10-24 12:10:00,24.88,25.12,24.88,25.04,38900.0,14.0561,14.1917,14.0561,14.1465,38900.0
2008-10-24 12:15:00,25.04,25.04,24.87,24.95,35000.0,14.1465,14.1465,14.0504,14.0956,35000.0
2008-10-24 12:20:00,24.95,25.02,24.77,24.77,37400.0,14.0956,14.1352,13.9939,13.9939,37400.0
2008-10-24 12:25:00,24.78,24.85,24.72,24.72,41200.0,13.9996,14.0391,13.9657,13.9657,41200.0
2008-10-24 12:30:00,24.7,24.91,24.7,24.72,83400.0,13.9544,14.073,13.9544,13.9657,83400.0
2008-10-24 12:35:00,24.72,24.78,24.69,24.7,40300.0,13.9657,13.9996,13.9487,13.9544,40300.0
2008-10-24 12:40:00,24.69,24.69,24.5,24.52,44900.0,13.9487,13.9487,13.8414,13.8527,44900.0
2008-10-24 12:45:00,24.51,24.6,24.5,24.58,36000.0,13.8471,13.8979,13.8414,13.8866,36000.0
2008-10-24 12:50:00,24.59,24.68,24.58,24.6,28500.0,13.8922,13.9431,13.8866,13.8979,28500.0
2008-10-24 12:55:00,24.61,24.72,24.59,24.59,27900.0,13.9035,13.9657,13.8922,13.8922,27900.0
2008-10-24 13:00:00,24.6,24.7,24.59,24.61,26600.0,13.8979,13.9544,13.8922,13.9035,26600.0
2008-10-24 13:05:00,24.61,24.7,24.6,24.64,20700.0,13.9035,13.9544,13.8979,13.9205,20700.0
2008-10-24 13:10:00,24.65,24.74,24.63,24.68,22700.0,13.9261,13.977,13.9148,13.9431,22700.0
2008-10-24 13:15:00,24.68,24.85,24.61,24.82,39100.0,13.9431,14.0391,13.9035,14.0222,39100.0
2008-10-24 13:20:00,24.79,24.87,24.74,24.77,28300.0,14.0052,14.0504,13.977,13.9939,28300.0
2008-10-24 13:25:00,24.74,24.75,24.63,24.65,61600.0,13.977,13.9826,13.9148,13.9261,61600.0
2008-10-24 13:30:00,24.63,24.63,24.42,24.46,73900.0,13.9148,13.9148,13.7962,13.8188,73900.0
2008-10-24 13:35:00,24.47,24.52,24.41,24.49,73400.0,13.8245,13.8527,13.7906,13.8358,73400.0
2008-10-24 13:40:00,24.48,24.5,24.42,24.5,56900.0,13.8301,13.8414,13.7962,13.8414,56900.0
2008-10-24 13:45:00,24.51,24.52,24.33,24.33,43600.0,13.8471,13.8527,13.7454,13.7454,43600.0
2008-10-24 13:50:00,24.32,24.5,24.32,24.46,30000.0,13.7397,13.8414,13.7397,13.8188,30000.0
2008-10-24 13:55:00,24.47,24.58,24.39,24.39,43200.0,13.8245,13.8866,13.7793,13.7793,43200.0
2008-10-24 14:00:00,24.4,24.46,24.32,24.41,32200.0,13.7849,13.8188,13.7397,13.7906,32200.0
2008-10-24 14:05:00,24.42,24.51,24.4,24.51,22900.0,13.7962,13.8471,13.7849,13.8471,22900.0
2008-10-24 14:10:00,24.53,24.66,24.49,24.54,40200.0,13.8584,13.9318,13.8358,13.864,40200.0
2008-10-24 14:15:00,24.55,24.74,24.52,24.74,22500.0,13.8696,13.977,13.8527,13.977,22500.0
2008-10-24 14:20:00,24.72,24.72,24.5,24.52,40100.0,13.9657,13.9657,13.8414,13.8527,40100.0
2008-10-24 14:25:00,24.52,24.59,24.49,24.55,39900.0,13.8527,13.8922,13.8358,13.8696,39900.0
2008-10-24 14:30:00,24.55,24.84,24.55,24.81,56300.0,13.8696,14.0335,13.8696,14.0165,56300.0
2008-10-24 14:35:00,24.79,24.8,24.67,24.76,31500.0,14.0052,14.0109,13.9374,13.9883,31500.0
2008-10-24 14:40:00,24.76,24.9,24.66,24.71,45900.0,13.9883,14.0674,13.9318,13.96,45900.0
2008-10-24 14:45:00,24.72,24.72,24.55,24.61,35100.0,13.9657,13.9657,13.8696,13.9035,35100.0
2008-10-24 14:50:00,24.6,24.77,24.59,24.74,36000.0,13.8979,13.9939,13.8922,13.977,36000.0
2008-10-24 14:55:00,24.74,25.04,24.73,24.93,92000.0,13.977,14.1465,13.9713,14.0843,92000.0
2008-10-24 15:00:00,24.93,25.26,24.9,24.97,96400.0,14.0843,14.2708,14.0674,14.1069,96400.0
2008-10-24 15:05:00,24.97,25.1,24.89,25.0,64100.0,14.1069,14.1804,14.0617,14.1239,64100.0
2008-10-24 15:10:00,25.01,25.18,24.82,24.93,73600.0,14.1295,14.2256,14.0222,14.0843,73600.0
2008-10-24 15:15:00,24.9,24.96,24.72,24.72,52700.0,14.0674,14.1013,13.9657,13.9657,52700.0
2008-10-24 15:20:00,24.73,25.0,24.64,24.95,63100.0,13.9713,14.1239,13.9205,14.0956,63100.0
2008-10-24 15:25:00,24.95,24.96,24.8,24.92,48700.0,14.0956,14.1013,14.0109,14.0787,48700.0
2008-10-24 15:30:00,24.92,24.92,24.69,24.84,55300.0,14.0787,14.0787,13.9487,14.0335,55300.0
2008-10-24 15:35:00,24.84,24.86,24.6,24.7,88500.0,14.0335,14.0448,13.8979,13.9544,88500.0
2008-10-24 15:40:00,24.71,24.82,24.66,24.79,98200.0,13.96,14.0222,13.9318,14.0052,98200.0
2008-10-24 15:45:00,24.8,24.88,24.69,24.84,79400.0,14.0109,14.0561,13.9487,14.0335,79400.0
2008-10-24 15:50:00,24.84,24.93,24.78,24.84,89600.0,14.0335,14.0843,13.9996,14.0335,89600.0
2008-10-24 15:55:00,24.83,24.84,24.46,24.47,159400.0,14.0278,14.0335,13.8188,13.8245,159400.0
2008-10-27 09:30:00,24.36,24.39,23.49,23.99,63000.0,13.7623,13.7793,13.2708,13.5533,63000.0
2008-10-27 09:35:00,23.96,24.01,23.8,23.88,32000.0,13.5363,13.5646,13.4459,13.4911,32000.0
2008-10-27 09:40:00,23.89,24.18,23.87,24.1,42800.0,13.4968,13.6606,13.4855,13.6154,42800.0
2008-10-27 09:45:00,24.1,24.12,23.87,23.88,53700.0,13.6154,13.6267,13.4855,13.4911,53700.0
2008-10-27 09:50:00,23.9,24.15,23.9,24.15,33100.0,13.5024,13.6437,13.5024,13.6437,33100.0
2008-10-27 09:55:00,24.15,24.33,24.12,24.33,48000.0,13.6437,13.7454,13.6267,13.7454,48000.0
2008-10-27 10:00:00,24.34,24.97,24.29,24.92,209300.0,13.751,14.1069,13.7228,14.0787,209300.0
2008-10-27 10:05:00,24.91,25.06,24.66,24.69,178000.0,14.073,14.1578,13.9318,13.9487,178000.0
2008-10-27 10:10:00,24.68,24.7,24.52,24.53,35800.0,13.9431,13.9544,13.8527,13.8584,35800.0
2008-10-27 10:15:00,24.52,24.58,24.36,24.38,35600.0,13.8527,13.8866,13.7623,13.7736,35600.0
2008-10-27 10:20:00,24.35,24.52,24.32,24.43,39500.0,13.7567,13.8527,13.7397,13.8019,39500.0
2008-10-27 10:25:00,24.44,24.54,24.27,24.29,33900.0,13.8075,13.864,13.7115,13.7228,33900.0
2008-10-27 10:30:00,24.3,24.36,24.19,24.29,26800.0,13.7284,13.7623,13.6663,13.7228,26800.0
2008-10-27 10:35:00,24.29,24.34,24.23,24.25,24400.0,13.7228,13.751,13.6889,13.7002,24400.0
2008-10-27 10:40:00,24.26,24.27,24.15,24.25,48500.0,13.7058,13.7115,13.6437,13.7002,48500.0
2008-10-27 10:45:00,24.25,24.27,24.19,24.23,64500.0,13.7002,13.7115,13.6663,13.6889,64500.0
2008-10-27 10:50:00,24.23,24.28,24.22,24.25,65500.0,13.6889,13.7171,13.6832,13.7002,65500.0
2008-10-27 10:55:00,24.26,24.6,24.26,24.58,49500.0,13.7058,13.8979,13.7058,13.8866,49500.0
2008-10-27 11:00:00,24.57,24.65,24.51,24.56,34800.0,13.8809,13.9261,13.8471,13.8753,34800.0
2008-10-27 11:05:00,24.57,24.76,24.55,24.75,44000.0,13.8809,13.9883,13.8696,13.9826,44000.0
2008-10-27 11:10:00,24.75,24.94,24.68,24.89,67000.0,13.9826,14.09,13.9431,14.0617,67000.0
2008-10-27 11:15:00,24.9,24.92,24.79,24.8,38800.0,14.0674,14.0787,14.0052,14.0109,38800.0
2008-10-27 11:20:00,24.81,24.87,24.7,24.72,30200.0,14.0165,14.0504,13.9544,13.9657,30200.0
2008-10-27 11:25:00,24.72,24.75,24.7,24.74,37300.0,13.9657,13.9826,13.9544,13.977,37300.0
2008-10-27 11:30:00,24.74,24.76,24.62,24.64,26100.0,13.977,13.9883,13.9092,13.9205,26100.0
2008-10-27 11:35:00,24.64,24.73,24.63,24.68,32800.0,13.9205,13.9713,13.9148,13.9431,32800.0
2008-10-27 11:40:00,24.68,24.79,24.65,24.75,29700.0,13.9431,14.0052,13.9261,13.9826,29700.0
2008-10-27 11:45:00,24.75,24.85,24.74,24.74,35700.0,13.9826,14.0391,13.977,13.977,35700.0
2008-10-27 11:50:00,24.73,24.8,24.68,24.73,48000.0,13.9713,14.0109,13.9431,13.9713,48000.0
2008-10-27 11:55:00,24.73,24.83,24.65,24.74,33400.0,13.9713,14.0278,13.9261,13.977,33400.0
2008-10-27 12:00:00,24.74,24.9,24.74,24.83,38000.0,13.977,14.0674,13.977,14.0278,38000.0
2008-10-27 12:05:00,24.82,25.03,24.78,24.98,36800.0,14.0222,14.1408,13.9996,14.1126,36800.0
2008-10-27 12:10:00,24.98,25.08,24.96,25.0,55600.0,14.1126,14.1691,14.1013,14.1239,55600.0
2008-10-27 12:15:00,24.98,24.99,24.81,24.86,33600.0,14.1126,14.1182,14.0165,14.0448,33600.0
2008-10-27 12:20:00,24.85,25.0,24.85,24.98,68900.0,14.0391,14.1239,14.0391,14.1126,68900.0
2008-10-27 12:25:00,24.98,25.07,24.95,24.97,79500.0,14.1126,14.1634,14.0956,14.1069,79500.0
2008-10-27 12:30:00,24.97,25.13,24.92,25.11,41000.0,14.1069,14.1973,14.0787,14.186,41000.0
2008-10-27 12:35:00,25.09,25.14,25.02,25.06,28700.0,14.1747,14.203,14.1352,14.1578,28700.0
2008-10-27 12:40:00,25.08,25.23,25.04,25.1,46900.0,14.1691,14.2538,14.1465,14.1804,46900.0
2008-10-27 12:45:00,25.1,25.22,25.02,25.17,67000.0,14.1804,14.2482,14.1352,14.2199,67000.0
2008-10-27 12:50:00,25.18,25.37,25.17,25.35,100300.0,14.2256,14.3329,14.2199,14.3216,100300.0
2008-10-27 12:55:00,25.33,25.4,25.21,25.37,52600.0,14.3103,14.3499,14.2425,14.3329,52600.0
2008-10-27 13:00:00,25.36,25.37,25.16,25.19,39900.0,14.3273,14.3329,14.2143,14.2312,39900.0
2008-10-27 13:05:00,25.21,25.24,25.16,25.18,15900.0,14.2425,14.2595,14.2143,14.2256,15900.0
2008-10-27 13:10:00,25.17,25.17,25.04,25.1,19000.0,14.2199,14.2199,14.1465,14.1804,19000.0
2008-10-27 13:15:00,25.1,25.2,25.09,25.15,18800.0,14.1804,14.2369,14.1747,14.2086,18800.0
2008-10-27 13:20:00,25.15,25.28,25.11,25.26,35700.0,14.2086,14.2821,14.186,14.2708,35700.0
2008-10-27 13:25:00,25.24,25.28,25.2,25.28,28000.0,14.2595,14.2821,14.2369,14.2821,28000.0
2008-10-27 13:30:00,25.27,25.44,25.25,25.41,36200.0,14.2764,14.3725,14.2651,14.3555,36200.0
2008-10-27 13:35:00,25.38,25.39,25.26,25.3,25400.0,14.3386,14.3442,14.2708,14.2934,25400.0
2008-10-27 13:40:00,25.31,25.45,25.3,25.35,45100.0,14.299,14.3781,14.2934,14.3216,45100.0
2008-10-27 13:45:00,25.35,25.38,25.28,25.34,20500.0,14.3216,14.3386,14.2821,14.316,20500.0
2008-10-27 13:50:00,25.33,25.33,25.23,25.23,17600.0,14.3103,14.3103,14.2538,14.2538,17600.0
2008-10-27 13:55:00,25.23,25.26,25.11,25.15,37600.0,14.2538,14.2708,14.186,14.2086,37600.0
2008-10-27 14:00:00,25.15,25.18,25.07,25.09,25300.0,14.2086,14.2256,14.1634,14.1747,25300.0
2008-10-27 14:05:00,25.1,25.14,25.04,25.13,24900.0,14.1804,14.203,14.1465,14.1973,24900.0
2008-10-27 14:10:00,25.13,25.14,25.0,25.02,46200.0,14.1973,14.203,14.1239,14.1352,46200.0
2008-10-27 14:15:00,25.02,25.04,24.93,24.95,28400.0,14.1352,14.1465,14.0843,14.0956,28400.0
2008-10-27 14:20:00,24.95,24.99,24.82,24.93,41100.0,14.0956,14.1182,14.0222,14.0843,41100.0
2008-10-27 14:25:00,24.94,24.98,24.75,24.75,72500.0,14.09,14.1126,13.9826,13.9826,72500.0
2008-10-27 14:30:00,24.76,24.88,24.74,24.76,69300.0,13.9883,14.0561,13.977,13.9883,69300.0
2008-10-27 14:35:00,24.77,24.89,24.76,24.8,50400.0,13.9939,14.0617,13.9883,14.0109,50400.0
2008-10-27 14:40:00,24.8,25.0,24.79,24.91,55900.0,14.0109,14.1239,14.0052,14.073,55900.0
2008-10-27 14:45:00,24.91,25.02,24.86,24.86,31800.0,14.073,14.1352,14.0448,14.0448,31800.0
2008-10-27 14:50:00,24.86,24.9,24.74,24.84,67200.0,14.0448,14.0674,13.977,14.0335,67200.0
2008-10-27 14:55:00,24.84,24.87,24.68,24.74,36700.0,14.0335,14.0504,13.9431,13.977,36700.0
2008-10-27 15:00:00,24.74,24.82,24.7,24.76,20200.0,13.977,14.0222,13.9544,13.9883,20200.0
2008-10-27 15:05:00,24.77,24.9,24.76,24.87,38100.0,13.9939,14.0674,13.9883,14.0504,38100.0
2008-10-27 15:10:00,24.89,25.0,24.88,24.96,40300.0,14.0617,14.1239,14.0561,14.1013,40300.0
2008-10-27 15:15:00,24.96,25.06,24.89,24.9,53100.0,14.1013,14.1578,14.0617,14.0674,53100.0
2008-10-27 15:20:00,24.9,24.99,24.78,24.85,54000.0,14.0674,14.1182,13.9996,14.0391,54000.0
2008-10-27 15:25:00,24.84,24.9,24.77,24.89,58400.0,14.0335,14.0674,13.9939,14.0617,58400.0
2008-10-27 15:30:00,24.9,24.98,24.85,24.91,71400.0,14.0674,14.1126,14.0391,14.073,71400.0
2008-10-27 15:35:00,24.92,24.97,24.75,24.87,66600.0,14.0787,14.1069,13.9826,14.0504,66600.0
2008-10-27 15:40:00,24.88,24.9,24.77,24.8,75700.0,14.0561,14.0674,13.9939,14.0109,75700.0
2008-10-27 15:45:00,24.8,24.8,24.65,24.75,64600.0,14.0109,14.0109,13.9261,13.9826,64600.0
2008-10-27 15:50:00,24.76,24.79,24.52,24.53,90700.0,13.9883,14.0052,13.8527,13.8584,90700.0
2008-10-27 15:55:00,24.53,24.54,24.21,24.26,192700.0,13.8584,13.864,13.6776,13.7058,192700.0
2008-10-28 09:30:00,24.9,25.32,24.41,24.82,41100.0,14.0674,14.3047,13.7906,14.0222,41100.0
2008-10-28 09:35:00,24.82,24.94,24.78,24.78,32900.0,14.0222,14.09,13.9996,13.9996,32900.0
2008-10-28 09:40:00,24.78,24.88,24.73,24.78,29100.0,13.9996,14.0561,13.9713,13.9996,29100.0
2008-10-28 09:45:00,24.79,25.08,24.77,24.99,56200.0,14.0052,14.1691,13.9939,14.1182,56200.0
2008-10-28 09:50:00,24.99,25.05,24.9,25.01,43800.0,14.1182,14.1521,14.0674,14.1295,43800.0
2008-10-28 09:55:00,25.0,25.03,24.82,24.85,45900.0,14.1239,14.1408,14.0222,14.0391,45900.0
2008-10-28 10:00:00,24.84,24.94,24.72,24.79,102400.0,14.0335,14.09,13.9657,14.0052,102400.0
2008-10-28 10:05:00,24.79,24.92,24.72,24.75,57600.0,14.0052,14.0787,13.9657,13.9826,57600.0
2008-10-28 10:10:00,24.74,24.96,24.7,24.93,35100.0,13.977,14.1013,13.9544,14.0843,35100.0
2008-10-28 10:15:00,24.91,24.91,24.69,24.77,27900.0,14.073,14.073,13.9487,13.9939,27900.0
2008-10-28 10:20:00,24.77,24.87,24.75,24.85,25200.0,13.9939,14.0504,13.9826,14.0391,25200.0
2008-10-28 10:25:00,24.84,24.94,24.83,24.84,36200.0,14.0335,14.09,14.0278,14.0335,36200.0
2008-10-28 10:30:00,24.82,24.96,24.82,24.92,52600.0,14.0222,14.1013,14.0222,14.0787,52600.0
2008-10-28 10:35:00,24.93,25.06,24.84,24.86,40400.0,14.0843,14.1578,14.0335,14.0448,40400.0
2008-10-28 10:40:00,24.87,24.88,24.76,24.86,40000.0,14.0504,14.0561,13.9883,14.0448,40000.0
2008-10-28 10:45:00,24.83,24.92,24.8,24.89,26900.0,14.0278,14.0787,14.0109,14.0617,26900.0
2008-10-28 10:50:00,24.9,24.93,24.59,24.6,35100.0,14.0674,14.0843,13.8922,13.8979,35100.0
2008-10-28 10:55:00,24.6,24.61,24.45,24.49,27700.0,13.8979,13.9035,13.8132,13.8358,27700.0
2008-10-28 11:00:00,24.49,24.67,24.49,24.6,70300.0,13.8358,13.9374,13.8358,13.8979,70300.0
2008-10-28 11:05:00,24.61,24.66,24.41,24.41,45800.0,13.9035,13.9318,13.7906,13.7906,45800.0
2008-10-28 11:10:00,24.42,24.48,24.33,24.46,46700.0,13.7962,13.8301,13.7454,13.8188,46700.0
2008-10-28 11:15:00,24.48,24.55,24.46,24.52,27600.0,13.8301,13.8696,13.8188,13.8527,27600.0
2008-10-28 11:20:00,24.53,24.56,24.47,24.48,41400.0,13.8584,13.8753,13.8245,13.8301,41400.0
2008-10-28 11:25:00,24.47,24.55,24.47,24.55,21000.0,13.8245,13.8696,13.8245,13.8696,21000.0
2008-10-28 11:30:00,24.55,24.65,24.54,24.64,28200.0,13.8696,13.9261,13.864,13.9205,28200.0
2008-10-28 11:35:00,24.63,24.68,24.6,24.68,24500.0,13.9148,13.9431,13.8979,13.9431,24500.0
2008-10-28 11:40:00,24.68,24.73,24.57,24.7,36900.0,13.9431,13.9713,13.8809,13.9544,36900.0
2008-10-28 11:45:00,24.68,24.72,24.59,24.63,28300.0,13.9431,13.9657,13.8922,13.9148,28300.0
2008-10-28 11:50:00,24.63,24.67,24.6,24.65,32900.0,13.9148,13.9374,13.8979,13.9261,32900.0
2008-10-28 11:55:00,24.66,24.71,24.63,24.69,37400.0,13.9318,13.96,13.9148,13.9487,37400.0
2008-10-28 12:00:00,24.69,24.72,24.64,24.7,58500.0,13.9487,13.9657,13.9205,13.9544,58500.0
2008-10-28 12:05:00,24.71,24.75,24.67,24.73,101000.0,13.96,13.9826,13.9374,13.9713,101000.0
2008-10-28 12:10:00,24.72,24.76,24.68,24.75,64200.0,13.9657,13.9883,13.9431,13.9826,64200.0
2008-10-28 12:15:00,24.75,24.86,24.73,24.85,43800.0,13.9826,14.0448,13.9713,14.0391,43800.0
2008-10-28 12:20:00,24.85,24.87,24.82,24.85,51800.0,14.0391,14.0504,14.0222,14.0391,51800.0
2008-10-28 12:25:00,24.85,24.85,24.79,24.8,26600.0,14.0391,14.0391,14.0052,14.0109,26600.0
2008-10-28 12:30:00,24.81,24.88,24.73,24.83,58700.0,14.0165,14.0561,13.9713,14.0278,58700.0
2008-10-28 12:35:00,24.84,24.92,24.8,24.85,41800.0,14.0335,14.0787,14.0109,14.0391,41800.0
2008-10-28 12:40:00,24.85,25.03,24.85,24.99,43400.0,14.0391,14.1408,14.0391,14.1182,43400.0
2008-10-28 12:45:00,24.99,25.06,24.97,25.05,42100.0,14.1182,14.1578,14.1069,14.1521,42100.0
2008-10-28 12:50:00,25.05,25.1,24.96,24.96,71500.0,14.1521,14.1804,14.1013,14.1013,71500.0
2008-10-28 12:55:00,24.95,25.05,24.93,25.0,30000.0,14.0956,14.1521,14.0843,14.1239,30000.0
2008-10-28 13:00:00,25.01,25.04,24.96,25.03,27000.0,14.1295,14.1465,14.1013,14.1408,27000.0
2008-10-28 13:05:00,25.02,25.22,25.02,25.18,69400.0,14.1352,14.2482,14.1352,14.2256,69400.0
2008-10-28 13:10:00,25.19,25.26,25.17,25.24,42700.0,14.2312,14.2708,14.2199,14.2595,42700.0
2008-10-28 13:15:00,25.25,25.26,25.21,25.25,38200.0,14.2651,14.2708,14.2425,14.2651,38200.0
2008-10-28 13:20:00,25.25,25.32,25.24,25.28,35800.0,14.2651,14.3047,14.2595,14.2821,35800.0
2008-10-28 13:25:00,25.27,25.29,25.22,25.26,50300.0,14.2764,14.2877,14.2482,14.2708,50300.0
2008-10-28 13:30:00,25.26,25.26,25.18,25.23,28000.0,14.2708,14.2708,14.2256,14.2538,28000.0
2008-10-28 13:35:00,25.22,25.22,25.05,25.07,21700.0,14.2482,14.2482,14.1521,14.1634,21700.0
2008-10-28 13:40:00,25.07,25.17,25.07,25.15,28400.0,14.1634,14.2199,14.1634,14.2086,28400.0
2008-10-28 13:45:00,25.14,25.18,25.1,25.1,22500.0,14.203,14.2256,14.1804,14.1804,22500.0
2008-10-28 13:50:00,25.09,25.1,25.02,25.08,58500.0,14.1747,14.1804,14.1352,14.1691,58500.0
2008-10-28 13:55:00,25.08,25.1,25.02,25.1,77200.0,14.1691,14.1804,14.1352,14.1804,77200.0
2008-10-28 14:00:00,25.09,25.13,25.05,25.07,29700.0,14.1747,14.1973,14.1521,14.1634,29700.0
2008-10-28 14:05:00,25.06,25.1,25.04,25.04,41600.0,14.1578,14.1804,14.1465,14.1465,41600.0
2008-10-28 14:10:00,25.04,25.24,25.04,25.23,54700.0,14.1465,14.2595,14.1465,14.2538,54700.0
2008-10-28 14:15:00,25.24,25.31,25.2,25.27,65300.0,14.2595,14.299,14.2369,14.2764,65300.0
2008-10-28 14:20:00,25.28,25.35,25.26,25.35,56800.0,14.2821,14.3216,14.2708,14.3216,56800.0
2008-10-28 14:25:00,25.35,25.51,25.33,25.46,78900.0,14.3216,14.412,14.3103,14.3838,78900.0
2008-10-28 14:30:00,25.47,25.62,25.47,25.6,59200.0,14.3894,14.4742,14.3894,14.4629,59200.0
2008-10-28 14:35:00,25.61,25.61,25.47,25.49,59900.0,14.4685,14.4685,14.3894,14.4007,59900.0
2008-10-28 14:40:00,25.5,25.77,25.48,25.77,84400.0,14.4064,14.5589,14.3951,14.5589,84400.0
2008-10-28 14:45:00,25.77,25.84,25.73,25.82,89800.0,14.5589,14.5984,14.5363,14.5871,89800.0
2008-10-28 14:50:00,25.81,26.03,25.76,26.0,170900.0,14.5815,14.7058,14.5532,14.6888,170900.0
2008-10-28 14:55:00,26.0,26.12,25.87,25.89,121000.0,14.6888,14.7566,14.6154,14.6267,121000.0
2008-10-28 15:00:00,25.9,26.03,25.89,26.0,88500.0,14.6323,14.7058,14.6267,14.6888,88500.0
2008-10-28 15:05:00,25.99,26.0,25.79,25.81,65700.0,14.6832,14.6888,14.5702,14.5815,65700.0
2008-10-28 15:10:00,25.82,25.96,25.81,25.92,70300.0,14.5871,14.6662,14.5815,14.6436,70300.0
2008-10-28 15:15:00,25.92,26.12,25.87,26.12,71900.0,14.6436,14.7566,14.6154,14.7566,71900.0
2008-10-28 15:20:00,26.12,26.3,26.11,26.25,109900.0,14.7566,14.8583,14.751,14.8301,109900.0
2008-10-28 15:25:00,26.25,26.43,26.15,26.41,132800.0,14.8301,14.9318,14.7736,14.9205,132800.0
2008-10-28 15:30:00,26.4,26.48,26.27,26.47,200400.0,14.9148,14.96,14.8414,14.9544,200400.0
2008-10-28 15:35:00,26.48,26.6,26.38,26.49,263900.0,14.96,15.0278,14.9035,14.9657,263900.0
2008-10-28 15:40:00,26.49,26.56,26.42,26.55,175100.0,14.9657,15.0052,14.9261,14.9996,175100.0
2008-10-28 15:45:00,26.55,26.71,26.44,26.69,153000.0,14.9996,15.09,14.9374,15.0787,153000.0
2008-10-28 15:50:00,26.7,26.91,26.69,26.83,229800.0,15.0843,15.2029,15.0787,15.1577,229800.0
2008-10-28 15:55:00,26.83,27.03,26.74,26.75,540200.0,15.1577,15.2707,15.1069,15.1126,540200.0
2008-10-29 09:30:00,27.52,27.6,26.37,26.71,101800.0,15.7297,15.7754,15.0724,15.2667,101800.0
2008-10-29 09:35:00,26.71,26.77,26.38,26.43,42600.0,15.2667,15.301,15.0781,15.1067,42600.0
2008-10-29 09:40:00,26.42,26.73,26.42,26.69,58200.0,15.101,15.2782,15.101,15.2553,58200.0
2008-10-29 09:45:00,26.69,26.69,26.4,26.58,40200.0,15.2553,15.2553,15.0896,15.1924,40200.0
2008-10-29 09:50:00,26.58,26.58,26.29,26.31,30900.0,15.1924,15.1924,15.0267,15.0381,30900.0
2008-10-29 09:55:00,26.3,26.37,26.19,26.2,34100.0,15.0324,15.0724,14.9695,14.9752,34100.0
2008-10-29 10:00:00,26.2,26.34,26.1,26.24,51300.0,14.9752,15.0553,14.9181,14.9981,51300.0
2008-10-29 10:05:00,26.24,26.49,26.24,26.44,76200.0,14.9981,15.141,14.9981,15.1124,76200.0
2008-10-29 10:10:00,26.45,26.48,26.25,26.45,50300.0,15.1181,15.1353,15.0038,15.1181,50300.0
2008-10-29 10:15:00,26.45,26.48,26.34,26.35,57300.0,15.1181,15.1353,15.0553,15.061,57300.0
2008-10-29 10:20:00,26.36,26.46,26.28,26.38,47200.0,15.0667,15.1239,15.021,15.0781,47200.0
2008-10-29 10:25:00,26.39,26.47,26.29,26.3,43000.0,15.0838,15.1296,15.0267,15.0324,43000.0
2008-10-29 10:30:00,26.31,26.37,26.27,26.29,37000.0,15.0381,15.0724,15.0153,15.0267,37000.0
2008-10-29 10:35:00,26.29,26.35,26.11,26.15,54500.0,15.0267,15.061,14.9238,14.9467,54500.0
2008-10-29 10:40:00,26.15,26.19,26.07,26.14,51200.0,14.9467,14.9695,14.9009,14.9409,51200.0
2008-10-29 10:45:00,26.14,26.2,26.05,26.05,47500.0,14.9409,14.9752,14.8895,14.8895,47500.0
2008-10-29 10:50:00,26.06,26.17,25.96,25.98,45100.0,14.8952,14.9581,14.8381,14.8495,45100.0
2008-10-29 10:55:00,25.98,26.04,25.96,25.96,40600.0,14.8495,14.8838,14.8381,14.8381,40600.0
2008-10-29 11:00:00,25.95,26.06,25.95,26.03,37200.0,14.8323,14.8952,14.8323,14.8781,37200.0
2008-10-29 11:05:00,26.02,26.12,25.99,25.99,49700.0,14.8724,14.9295,14.8552,14.8552,49700.0
2008-10-29 11:10:00,26.0,26.06,25.94,26.06,35000.0,14.8609,14.8952,14.8266,14.8952,35000.0
2008-10-29 11:15:00,26.06,26.08,25.91,26.01,52400.0,14.8952,14.9067,14.8095,14.8666,52400.0
2008-10-29 11:20:00,26.01,26.11,25.94,26.11,64000.0,14.8666,14.9238,14.8266,14.9238,64000.0
2008-10-29 11:25:00,26.09,26.09,25.93,26.03,69900.0,14.9124,14.9124,14.8209,14.8781,69900.0
2008-10-29 11:30:00,26.02,26.04,25.96,25.96,47500.0,14.8724,14.8838,14.8381,14.8381,47500.0
2008-10-29 11:35:00,25.96,26.0,25.91,25.95,48400.0,14.8381,14.8609,14.8095,14.8323,48400.0
2008-10-29 11:40:00,25.95,25.96,25.87,25.89,33800.0,14.8323,14.8381,14.7866,14.7981,33800.0
2008-10-29 11:45:00,25.89,26.01,25.87,25.98,32700.0,14.7981,14.8666,14.7866,14.8495,32700.0
2008-10-29 11:50:00,25.98,26.01,25.93,26.01,28200.0,14.8495,14.8666,14.8209,14.8666,28200.0
2008-10-29 11:55:00,26.01,26.02,25.9,25.95,47300.0,14.8666,14.8724,14.8038,14.8323,47300.0
2008-10-29 12:00:00,25.95,25.95,25.85,25.9,31600.0,14.8323,14.8323,14.7752,14.8038,31600.0
2008-10-29 12:05:00,25.89,25.93,25.85,25.91,28500.0,14.7981,14.8209,14.7752,14.8095,28500.0
2008-10-29 12:10:00,25.91,26.03,25.88,26.01,36700.0,14.8095,14.8781,14.7923,14.8666,36700.0
2008-10-29 12:15:00,26.0,26.03,25.97,26.01,39000.0,14.8609,14.8781,14.8438,14.8666,39000.0
2008-10-29 12:20:00,26.0,26.13,25.99,26.11,34100.0,14.8609,14.9352,14.8552,14.9238,34100.0
2008-10-29 12:25:00,26.11,26.2,26.11,26.15,29400.0,14.9238,14.9752,14.9238,14.9467,29400.0
2008-10-29 12:30:00,26.16,26.46,26.16,26.41,69900.0,14.9524,15.1239,14.9524,15.0953,69900.0
2008-10-29 12:35:00,26.41,26.48,26.37,26.44,96300.0,15.0953,15.1353,15.0724,15.1124,96300.0
2008-10-29 12:40:00,26.44,26.47,26.41,26.42,90200.0,15.1124,15.1296,15.0953,15.101,90200.0
2008-10-29 12:45:00,26.42,26.55,26.42,26.55,36400.0,15.101,15.1753,15.101,15.1753,36400.0
2008-10-29 12:50:00,26.55,26.59,26.49,26.52,40600.0,15.1753,15.1982,15.141,15.1581,40600.0
2008-10-29 12:55:00,26.52,26.53,26.49,26.51,57200.0,15.1581,15.1639,15.141,15.1524,57200.0
2008-10-29 13:00:00,26.51,26.52,26.41,26.45,36600.0,15.1524,15.1581,15.0953,15.1181,36600.0
2008-10-29 13:05:00,26.45,26.49,26.36,26.39,17400.0,15.1181,15.141,15.0667,15.0838,17400.0
2008-10-29 13:10:00,26.39,26.4,26.34,26.37,12500.0,15.0838,15.0896,15.0553,15.0724,12500.0
2008-10-29 13:15:00,26.37,26.38,26.35,26.36,27500.0,15.0724,15.0781,15.061,15.0667,27500.0
2008-10-29 13:20:00,26.36,26.53,26.34,26.53,64100.0,15.0667,15.1639,15.0553,15.1639,64100.0
2008-10-29 13:25:00,26.53,26.6,26.51,26.53,33700.0,15.1639,15.2039,15.1524,15.1639,33700.0
2008-10-29 13:30:00,26.55,26.64,26.54,26.6,27900.0,15.1753,15.2267,15.1696,15.2039,27900.0
2008-10-29 13:35:00,26.61,26.68,26.61,26.64,32800.0,15.2096,15.2496,15.2096,15.2267,32800.0
2008-10-29 13:40:00,26.63,26.65,26.59,26.6,28700.0,15.221,15.2324,15.1982,15.2039,28700.0
2008-10-29 13:45:00,26.6,26.6,26.56,26.56,36600.0,15.2039,15.2039,15.181,15.181,36600.0
2008-10-29 13:50:00,26.56,26.75,26.56,26.72,59900.0,15.181,15.2896,15.181,15.2725,59900.0
2008-10-29 13:55:00,26.71,26.76,26.69,26.75,217400.0,15.2667,15.2953,15.2553,15.2896,217400.0
2008-10-29 14:00:00,26.74,26.78,26.72,26.73,56600.0,15.2839,15.3068,15.2725,15.2782,56600.0
2008-10-29 14:05:00,26.73,26.8,26.69,26.74,109800.0,15.2782,15.3182,15.2553,15.2839,109800.0
2008-10-29 14:10:00,26.73,26.89,26.69,26.88,27500.0,15.2782,15.3696,15.2553,15.3639,27500.0
2008-10-29 14:15:00,26.86,26.88,26.51,26.76,87600.0,15.3525,15.3639,15.1524,15.2953,87600.0
2008-10-29 14:20:00,26.73,26.91,26.4,26.55,85700.0,15.2782,15.3811,15.0896,15.1753,85700.0
2008-10-29 14:25:00,26.54,26.65,26.44,26.55,87400.0,15.1696,15.2324,15.1124,15.1753,87400.0
2008-10-29 14:30:00,26.55,26.57,26.28,26.44,109900.0,15.1753,15.1867,15.021,15.1124,109900.0
2008-10-29 14:35:00,26.44,26.58,26.44,26.57,102700.0,15.1124,15.1924,15.1124,15.1867,102700.0
2008-10-29 14:40:00,26.57,26.77,26.55,26.65,90600.0,15.1867,15.301,15.1753,15.2324,90600.0
2008-10-29 14:45:00,26.65,26.8,26.58,26.72,94300.0,15.2324,15.3182,15.1924,15.2725,94300.0
2008-10-29 14:50:00,26.71,26.71,26.51,26.53,128200.0,15.2667,15.2667,15.1524,15.1639,128200.0
2008-10-29 14:55:00,26.54,26.75,26.53,26.69,168300.0,15.1696,15.2896,15.1639,15.2553,168300.0
2008-10-29 15:00:00,26.69,26.79,26.65,26.75,167200.0,15.2553,15.3125,15.2324,15.2896,167200.0
2008-10-29 15:05:00,26.73,26.85,26.65,26.71,162000.0,15.2782,15.3468,15.2324,15.2667,162000.0
2008-10-29 15:10:00,26.7,26.86,26.6,26.86,113600.0,15.261,15.3525,15.2039,15.3525,113600.0
2008-10-29 15:15:00,26.86,27.24,26.82,27.24,115800.0,15.3525,15.5697,15.3296,15.5697,115800.0
2008-10-29 15:20:00,27.25,27.41,27.23,27.34,139600.0,15.5754,15.6668,15.564,15.6268,139600.0
2008-10-29 15:25:00,27.33,27.43,27.24,27.24,138200.0,15.6211,15.6783,15.5697,15.5697,138200.0
2008-10-29 15:30:00,27.23,27.37,27.07,27.07,271400.0,15.564,15.644,15.4725,15.4725,271400.0
2008-10-29 15:35:00,27.06,27.21,26.99,27.03,172000.0,15.4668,15.5525,15.4268,15.4496,172000.0
2008-10-29 15:40:00,27.04,27.23,27.03,27.14,146100.0,15.4554,15.564,15.4496,15.5125,146100.0
2008-10-29 15:45:00,27.14,27.4,27.12,27.29,174400.0,15.5125,15.6611,15.5011,15.5983,174400.0
2008-10-29 15:50:00,27.28,27.33,26.81,26.82,305500.0,15.5925,15.6211,15.3239,15.3296,305500.0
2008-10-29 15:55:00,26.86,26.91,26.45,26.5,381300.0,15.3525,15.3811,15.1181,15.1467,381300.0
2008-10-30 09:30:00,27.15,27.58,27.15,27.58,52500.0,15.5182,15.764,15.5182,15.764,52500.0
2008-10-30 09:35:00,27.59,27.59,27.43,27.46,97200.0,15.7697,15.7697,15.6783,15.6954,97200.0
2008-10-30 09:40:00,27.41,27.81,27.41,27.72,55600.0,15.6668,15.8955,15.6668,15.844,55600.0
2008-10-30 09:45:00,27.74,28.14,27.74,28.08,124100.0,15.8555,16.0841,15.8555,16.0498,124100.0
2008-10-30 09:50:00,28.08,28.12,27.87,27.99,115100.0,16.0498,16.0727,15.9298,15.9984,115100.0
2008-10-30 09:55:00,27.99,28.02,27.81,27.87,56900.0,15.9984,16.0155,15.8955,15.9298,56900.0
2008-10-30 10:00:00,27.88,27.9,27.73,27.87,40100.0,15.9355,15.9469,15.8497,15.9298,40100.0
2008-10-30 10:05:00,27.88,27.98,27.86,27.92,64600.0,15.9355,15.9926,15.9241,15.9583,64600.0
2008-10-30 10:10:00,27.92,28.05,27.79,27.82,49300.0,15.9583,16.0327,15.884,15.9012,49300.0
2008-10-30 10:15:00,27.8,27.9,27.78,27.87,114100.0,15.8898,15.9469,15.8783,15.9298,114100.0
2008-10-30 10:20:00,27.87,27.97,27.86,27.94,55300.0,15.9298,15.9869,15.9241,15.9698,55300.0
2008-10-30 10:25:00,27.96,28.09,27.93,27.98,77900.0,15.9812,16.0555,15.9641,15.9926,77900.0
2008-10-30 10:30:00,27.98,28.08,27.95,27.99,114100.0,15.9926,16.0498,15.9755,15.9984,114100.0
2008-10-30 10:35:00,27.99,28.03,27.91,28.02,92500.0,15.9984,16.0212,15.9526,16.0155,92500.0
2008-10-30 10:40:00,28.02,28.1,27.84,27.9,101100.0,16.0155,16.0612,15.9126,15.9469,101100.0
2008-10-30 10:45:00,27.9,28.04,27.85,27.95,68300.0,15.9469,16.0269,15.9183,15.9755,68300.0
2008-10-30 10:50:00,27.95,28.08,27.93,28.02,80400.0,15.9755,16.0498,15.9641,16.0155,80400.0
2008-10-30 10:55:00,28.03,28.09,27.96,27.98,64200.0,16.0212,16.0555,15.9812,15.9926,64200.0
2008-10-30 11:00:00,27.97,28.19,27.97,28.13,53900.0,15.9869,16.1127,15.9869,16.0784,53900.0
2008-10-30 11:05:00,28.15,28.15,28.05,28.08,65500.0,16.0898,16.0898,16.0327,16.0498,65500.0
2008-10-30 11:10:00,28.08,28.1,27.99,28.02,47400.0,16.0498,16.0612,15.9984,16.0155,47400.0
2008-10-30 11:15:00,28.02,28.07,27.91,27.98,102900.0,16.0155,16.0441,15.9526,15.9926,102900.0
2008-10-30 11:20:00,28.0,28.01,27.96,27.97,64800.0,16.0041,16.0098,15.9812,15.9869,64800.0
2008-10-30 11:25:00,27.98,28.0,27.96,27.97,171700.0,15.9926,16.0041,15.9812,15.9869,171700.0
2008-10-30 11:30:00,27.97,28.0,27.89,27.89,108500.0,15.9869,16.0041,15.9412,15.9412,108500.0
2008-10-30 11:35:00,27.89,27.96,27.88,27.92,100100.0,15.9412,15.9812,15.9355,15.9583,100100.0
2008-10-30 11:40:00,27.92,27.96,27.86,27.94,58800.0,15.9583,15.9812,15.9241,15.9698,58800.0
2008-10-30 11:45:00,27.94,27.94,27.83,27.86,142600.0,15.9698,15.9698,15.9069,15.9241,142600.0
2008-10-30 11:50:00,27.86,27.87,27.78,27.8,163900.0,15.9241,15.9298,15.8783,15.8898,163900.0
2008-10-30 11:55:00,27.81,27.81,27.7,27.72,156400.0,15.8955,15.8955,15.8326,15.844,156400.0
2008-10-30 12:00:00,27.7,27.8,27.7,27.8,151500.0,15.8326,15.8898,15.8326,15.8898,151500.0
2008-10-30 12:05:00,27.79,27.83,27.71,27.74,89800.0,15.884,15.9069,15.8383,15.8555,89800.0
2008-10-30 12:10:00,27.72,27.76,27.59,27.6,96000.0,15.844,15.8669,15.7697,15.7754,96000.0
2008-10-30 12:15:00,27.6,27.61,27.5,27.58,42500.0,15.7754,15.7812,15.7183,15.764,42500.0
2008-10-30 12:20:00,27.59,27.69,27.57,27.61,34500.0,15.7697,15.8269,15.7583,15.7812,34500.0
2008-10-30 12:25:00,27.6,27.68,27.52,27.67,95700.0,15.7754,15.8212,15.7297,15.8155,95700.0
2008-10-30 12:30:00,27.67,27.87,27.67,27.83,56900.0,15.8155,15.9298,15.8155,15.9069,56900.0
2008-10-30 12:35:00,27.84,27.86,27.74,27.74,73300.0,15.9126,15.9241,15.8555,15.8555,73300.0
2008-10-30 12:40:00,27.76,27.76,27.64,27.66,63500.0,15.8669,15.8669,15.7983,15.8097,63500.0
2008-10-30 12:45:00,27.66,27.67,27.6,27.65,64100.0,15.8097,15.8155,15.7754,15.804,64100.0
2008-10-30 12:50:00,27.64,27.66,27.58,27.59,69800.0,15.7983,15.8097,15.764,15.7697,69800.0
2008-10-30 12:55:00,27.58,27.58,27.43,27.45,43500.0,15.764,15.764,15.6783,15.6897,43500.0
2008-10-30 13:00:00,27.45,27.46,27.4,27.45,104800.0,15.6897,15.6954,15.6611,15.6897,104800.0
2008-10-30 13:05:00,27.44,27.62,27.44,27.6,100000.0,15.684,15.7869,15.684,15.7754,100000.0
2008-10-30 13:10:00,27.62,27.67,27.59,27.63,63700.0,15.7869,15.8155,15.7697,15.7926,63700.0
2008-10-30 13:15:00,27.63,27.69,27.62,27.66,41600.0,15.7926,15.8269,15.7869,15.8097,41600.0
2008-10-30 13:20:00,27.66,27.69,27.61,27.61,26100.0,15.8097,15.8269,15.7812,15.7812,26100.0
2008-10-30 13:25:00,27.61,27.67,27.6,27.61,51000.0,15.7812,15.8155,15.7754,15.7812,51000.0
2008-10-30 13:30:00,27.61,27.63,27.57,27.6,18000.0,15.7812,15.7926,15.7583,15.7754,18000.0
2008-10-30 13:35:00,27.61,27.74,27.6,27.71,20600.0,15.7812,15.8555,15.7754,15.8383,20600.0
2008-10-30 13:40:00,27.71,27.73,27.56,27.59,32100.0,15.8383,15.8497,15.7526,15.7697,32100.0
2008-10-30 13:45:00,27.59,27.67,27.57,27.67,52100.0,15.7697,15.8155,15.7583,15.8155,52100.0
2008-10-30 13:50:00,27.67,27.77,27.67,27.71,21100.0,15.8155,15.8726,15.8155,15.8383,21100.0
2008-10-30 13:55:00,27.72,27.82,27.72,27.78,17900.0,15.844,15.9012,15.844,15.8783,17900.0
2008-10-30 14:00:00,27.77,27.79,27.72,27.74,31400.0,15.8726,15.884,15.844,15.8555,31400.0
2008-10-30 14:05:00,27.74,27.75,27.72,27.74,50800.0,15.8555,15.8612,15.844,15.8555,50800.0
2008-10-30 14:10:00,27.74,27.75,27.66,27.67,26200.0,15.8555,15.8612,15.8097,15.8155,26200.0
2008-10-30 14:15:00,27.68,27.71,27.61,27.71,37300.0,15.8212,15.8383,15.7812,15.8383,37300.0
2008-10-30 14:20:00,27.71,27.76,27.68,27.75,52800.0,15.8383,15.8669,15.8212,15.8612,52800.0
2008-10-30 14:25:00,27.75,27.8,27.75,27.78,67800.0,15.8612,15.8898,15.8612,15.8783,67800.0
2008-10-30 14:30:00,27.78,27.8,27.74,27.78,82200.0,15.8783,15.8898,15.8555,15.8783,82200.0
2008-10-30 14:35:00,27.78,27.9,27.77,27.82,103400.0,15.8783,15.9469,15.8726,15.9012,103400.0
2008-10-30 14:40:00,27.83,27.89,27.8,27.85,67000.0,15.9069,15.9412,15.8898,15.9183,67000.0
2008-10-30 14:45:00,27.85,27.96,27.82,27.96,81300.0,15.9183,15.9812,15.9012,15.9812,81300.0
2008-10-30 14:50:00,27.93,27.96,27.87,27.87,45300.0,15.9641,15.9812,15.9298,15.9298,45300.0
2008-10-30 14:55:00,27.87,27.96,27.83,27.94,64500.0,15.9298,15.9812,15.9069,15.9698,64500.0
2008-10-30 15:00:00,27.94,27.97,27.9,27.95,50500.0,15.9698,15.9869,15.9469,15.9755,50500.0
2008-10-30 15:05:00,27.94,28.06,27.93,28.02,73900.0,15.9698,16.0384,15.9641,16.0155,73900.0
2008-10-30 15:10:00,28.0,28.01,27.86,27.86,103200.0,16.0041,16.0098,15.9241,15.9241,103200.0
2008-10-30 15:15:00,27.86,27.91,27.76,27.83,150700.0,15.9241,15.9526,15.8669,15.9069,150700.0
2008-10-30 15:20:00,27.84,27.97,27.72,27.95,117800.0,15.9126,15.9869,15.844,15.9755,117800.0
2008-10-30 15:25:00,27.95,28.01,27.85,27.97,75300.0,15.9755,16.0098,15.9183,15.9869,75300.0
2008-10-30 15:30:00,27.96,28.01,27.73,27.79,133800.0,15.9812,16.0098,15.8497,15.884,133800.0
2008-10-30 15:35:00,27.8,27.88,27.72,27.84,130800.0,15.8898,15.9355,15.844,15.9126,130800.0
2008-10-30 15:40:00,27.83,27.94,27.7,27.74,197600.0,15.9069,15.9698,15.8326,15.8555,197600.0
2008-10-30 15:45:00,27.73,27.87,27.65,27.84,143900.0,15.8497,15.9298,15.804,15.9126,143900.0
2008-10-30 15:50:00,27.85,27.94,27.75,27.92,198100.0,15.9183,15.9698,15.8612,15.9583,198100.0
2008-10-30 15:55:00,27.9,28.2,27.89,28.06,206300.0,15.9469,16.1184,15.9412,16.0384,206300.0
2008-10-31 09:30:00,27.22,28.0,27.14,27.69,44900.0,15.5582,16.0041,15.5125,15.8269,44900.0
2008-10-31 09:35:00,27.7,27.94,27.59,27.91,39500.0,15.8326,15.9698,15.7697,15.9526,39500.0
2008-10-31 09:40:00,27.89,27.98,27.73,27.74,51400.0,15.9412,15.9926,15.8497,15.8555,51400.0
2008-10-31 09:45:00,27.73,27.9,27.72,27.87,59600.0,15.8497,15.9469,15.844,15.9298,59600.0
2008-10-31 09:50:00,27.89,28.0,27.85,27.92,32100.0,15.9412,16.0041,15.9183,15.9583,32100.0
2008-10-31 09:55:00,27.94,28.05,27.86,28.05,68700.0,15.9698,16.0327,15.9241,16.0327,68700.0
2008-10-31 10:00:00,28.01,28.21,28.01,28.21,52000.0,16.0098,16.1241,16.0098,16.1241,52000.0
2008-10-31 10:05:00,28.22,28.23,27.99,28.17,36600.0,16.1298,16.1355,15.9984,16.1012,36600.0
2008-10-31 10:10:00,28.15,28.33,28.09,28.27,51300.0,16.0898,16.1927,16.0555,16.1584,51300.0
2008-10-31 10:15:00,28.28,28.3,28.16,28.22,26200.0,16.1641,16.1755,16.0955,16.1298,26200.0
2008-10-31 10:20:00,28.24,28.29,28.13,28.14,27200.0,16.1413,16.1698,16.0784,16.0841,27200.0
2008-10-31 10:25:00,28.16,28.18,28.11,28.14,19300.0,16.0955,16.107,16.0669,16.0841,19300.0
2008-10-31 10:30:00,28.13,28.3,28.13,28.19,24600.0,16.0784,16.1755,16.0784,16.1127,24600.0
2008-10-31 10:35:00,28.19,28.22,28.13,28.14,22600.0,16.1127,16.1298,16.0784,16.0841,22600.0
2008-10-31 10:40:00,28.13,28.16,28.08,28.16,20500.0,16.0784,16.0955,16.0498,16.0955,20500.0
2008-10-31 10:45:00,28.16,28.17,28.09,28.11,19200.0,16.0955,16.1012,16.0555,16.0669,19200.0
2008-10-31 10:50:00,28.11,28.17,28.06,28.12,21900.0,16.0669,16.1012,16.0384,16.0727,21900.0
2008-10-31 10:55:00,28.11,28.12,28.03,28.1,22600.0,16.0669,16.0727,16.0212,16.0612,22600.0
2008-10-31 11:00:00,28.1,28.2,28.08,28.2,29000.0,16.0612,16.1184,16.0498,16.1184,29000.0
2008-10-31 11:05:00,28.19,28.22,28.12,28.12,16900.0,16.1127,16.1298,16.0727,16.0727,16900.0
2008-10-31 11:10:00,28.11,28.15,28.06,28.06,16200.0,16.0669,16.0898,16.0384,16.0384,16200.0
2008-10-31 11:15:00,28.05,28.35,28.05,28.33,46600.0,16.0327,16.2041,16.0327,16.1927,46600.0
2008-10-31 11:20:00,28.35,28.37,28.26,28.26,29200.0,16.2041,16.2156,16.1527,16.1527,29200.0
2008-10-31 11:25:00,28.27,28.29,28.22,28.28,21700.0,16.1584,16.1698,16.1298,16.1641,21700.0
2008-10-31 11:30:00,28.28,28.35,28.26,28.29,29300.0,16.1641,16.2041,16.1527,16.1698,29300.0
2008-10-31 11:35:00,28.29,28.37,28.26,28.35,23400.0,16.1698,16.2156,16.1527,16.2041,23400.0
2008-10-31 11:40:00,28.36,28.39,28.3,28.32,14600.0,16.2098,16.227,16.1755,16.187,14600.0
2008-10-31 11:45:00,28.3,28.38,28.23,28.24,33600.0,16.1755,16.2213,16.1355,16.1413,33600.0
2008-10-31 11:50:00,28.24,28.4,28.22,28.4,41400.0,16.1413,16.2327,16.1298,16.2327,41400.0
2008-10-31 11:55:00,28.4,28.4,28.23,28.24,26500.0,16.2327,16.2327,16.1355,16.1413,26500.0
2008-10-31 12:00:00,28.23,28.26,28.21,28.25,18800.0,16.1355,16.1527,16.1241,16.147,18800.0
2008-10-31 12:05:00,28.24,28.27,28.19,28.22,23400.0,16.1413,16.1584,16.1127,16.1298,23400.0
2008-10-31 12:10:00,28.22,28.22,28.15,28.18,26000.0,16.1298,16.1298,16.0898,16.107,26000.0
2008-10-31 12:15:00,28.16,28.16,28.03,28.04,28100.0,16.0955,16.0955,16.0212,16.0269,28100.0
2008-10-31 12:20:00,28.05,28.14,28.03,28.05,40000.0,16.0327,16.0841,16.0212,16.0327,40000.0
2008-10-31 12:25:00,28.06,28.18,28.06,28.12,30600.0,16.0384,16.107,16.0384,16.0727,30600.0
2008-10-31 12:30:00,28.14,28.16,28.03,28.08,16200.0,16.0841,16.0955,16.0212,16.0498,16200.0
2008-10-31 12:35:00,28.08,28.1,28.02,28.04,25100.0,16.0498,16.0612,16.0155,16.0269,25100.0
2008-10-31 12:40:00,28.05,28.11,28.04,28.1,13100.0,16.0327,16.0669,16.0269,16.0612,13100.0
2008-10-31 12:45:00,28.1,28.17,28.08,28.14,15900.0,16.0612,16.1012,16.0498,16.0841,15900.0
2008-10-31 12:50:00,28.15,28.19,28.14,28.18,11900.0,16.0898,16.1127,16.0841,16.107,11900.0
2008-10-31 12:55:00,28.17,28.25,28.17,28.19,16300.0,16.1012,16.147,16.1012,16.1127,16300.0
2008-10-31 13:00:00,28.18,28.29,28.18,28.28,22800.0,16.107,16.1698,16.107,16.1641,22800.0
2008-10-31 13:05:00,28.26,28.32,28.25,28.25,9400.0,16.1527,16.187,16.147,16.147,9400.0
2008-10-31 13:10:00,28.25,28.3,28.24,28.28,16300.0,16.147,16.1755,16.1413,16.1641,16300.0
2008-10-31 13:15:00,28.3,28.38,28.28,28.36,13400.0,16.1755,16.2213,16.1641,16.2098,13400.0
2008-10-31 13:20:00,28.35,28.62,28.32,28.58,63800.0,16.2041,16.3585,16.187,16.3356,63800.0
2008-10-31 13:25:00,28.57,28.6,28.51,28.58,26700.0,16.3299,16.347,16.2956,16.3356,26700.0
2008-10-31 13:30:00,28.59,28.74,28.58,28.71,37000.0,16.3413,16.427,16.3356,16.4099,37000.0
2008-10-31 13:35:00,28.72,28.76,28.63,28.68,80000.0,16.4156,16.4385,16.3642,16.3927,80000.0
2008-10-31 13:40:00,28.68,28.73,28.64,28.72,53200.0,16.3927,16.4213,16.3699,16.4156,53200.0
2008-10-31 13:45:00,28.72,28.74,28.69,28.74,21100.0,16.4156,16.427,16.3985,16.427,21100.0
2008-10-31 13:50:00,28.73,28.74,28.67,28.67,73600.0,16.4213,16.427,16.387,16.387,73600.0
2008-10-31 13:55:00,28.67,28.85,28.67,28.8,74200.0,16.387,16.4899,16.387,16.4613,74200.0
2008-10-31 14:00:00,28.8,28.88,28.76,28.85,81600.0,16.4613,16.5071,16.4385,16.4899,81600.0
2008-10-31 14:05:00,28.84,28.92,28.83,28.85,76600.0,16.4842,16.5299,16.4785,16.4899,76600.0
2008-10-31 14:10:00,28.85,28.88,28.75,28.75,28000.0,16.4899,16.5071,16.4328,16.4328,28000.0
2008-10-31 14:15:00,28.75,28.75,28.58,28.61,36200.0,16.4328,16.4328,16.3356,16.3527,36200.0
2008-10-31 14:20:00,28.61,28.66,28.56,28.61,37700.0,16.3527,16.3813,16.3242,16.3527,37700.0
2008-10-31 14:25:00,28.61,28.69,28.58,28.65,38600.0,16.3527,16.3985,16.3356,16.3756,38600.0
2008-10-31 14:30:00,28.65,28.71,28.53,28.71,64200.0,16.3756,16.4099,16.307,16.4099,64200.0
2008-10-31 14:35:00,28.71,28.79,28.7,28.76,38100.0,16.4099,16.4556,16.4042,16.4385,38100.0
2008-10-31 14:40:00,28.76,28.8,28.66,28.74,55900.0,16.4385,16.4613,16.3813,16.427,55900.0
2008-10-31 14:45:00,28.75,28.77,28.61,28.65,42200.0,16.4328,16.4442,16.3527,16.3756,42200.0
2008-10-31 14:50:00,28.66,28.76,28.64,28.72,30700.0,16.3813,16.4385,16.3699,16.4156,30700.0
2008-10-31 14:55:00,28.71,28.78,28.67,28.7,29500.0,16.4099,16.4499,16.387,16.4042,29500.0
2008-10-31 15:00:00,28.71,28.88,28.71,28.84,52300.0,16.4099,16.5071,16.4099,16.4842,52300.0
2008-10-31 15:05:00,28.83,28.83,28.67,28.76,63200.0,16.4785,16.4785,16.387,16.4385,63200.0
2008-10-31 15:10:00,28.76,28.79,28.54,28.63,72200.0,16.4385,16.4556,16.3127,16.3642,72200.0
2008-10-31 15:15:00,28.61,28.64,28.48,28.51,51900.0,16.3527,16.3699,16.2784,16.2956,51900.0
2008-10-31 15:20:00,28.5,28.59,28.36,28.54,66200.0,16.2899,16.3413,16.2098,16.3127,66200.0
2008-10-31 15:25:00,28.56,28.58,28.26,28.34,93400.0,16.3242,16.3356,16.1527,16.1984,93400.0
2008-10-31 15:30:00,28.33,28.49,28.29,28.48,86900.0,16.1927,16.2841,16.1698,16.2784,86900.0
2008-10-31 15:35:00,28.48,28.64,28.48,28.63,124000.0,16.2784,16.3699,16.2784,16.3642,124000.0
2008-10-31 15:40:00,28.63,28.64,28.17,28.32,144700.0,16.3642,16.3699,16.1012,16.187,144700.0
2008-10-31 15:45:00,28.32,28.42,28.22,28.35,95900.0,16.187,16.2441,16.1298,16.2041,95900.0
2008-10-31 15:50:00,28.34,28.41,28.12,28.23,113200.0,16.1984,16.2384,16.0727,16.1355,113200.0
2008-10-31 15:55:00,28.23,28.62,28.23,28.56,200000.0,16.1355,16.3585,16.1355,16.3242,200000.0
2008-11-03 09:30:00,28.09,28.64,28.09,28.38,56600.0,16.0555,16.3699,16.0555,16.2213,56600.0
2008-11-03 09:35:00,28.38,28.54,28.33,28.35,37800.0,16.2213,16.3127,16.1927,16.2041,37800.0
2008-11-03 09:40:00,28.39,28.66,28.39,28.64,40800.0,16.227,16.3813,16.227,16.3699,40800.0
2008-11-03 09:45:00,28.65,28.99,28.65,28.96,38200.0,16.3756,16.5699,16.3756,16.5528,38200.0
2008-11-03 09:50:00,28.96,29.06,28.89,28.9,52800.0,16.5528,16.6099,16.5128,16.5185,52800.0
2008-11-03 09:55:00,28.89,28.9,28.77,28.81,25000.0,16.5128,16.5185,16.4442,16.467,25000.0
2008-11-03 10:00:00,28.82,28.97,28.78,28.93,74800.0,16.4728,16.5585,16.4499,16.5356,74800.0
2008-11-03 10:05:00,28.95,28.97,28.79,28.93,24300.0,16.5471,16.5585,16.4556,16.5356,24300.0
2008-11-03 10:10:00,28.94,29.06,28.85,29.03,24900.0,16.5414,16.6099,16.4899,16.5928,24900.0
2008-11-03 10:15:00,29.07,29.21,29.04,29.21,41200.0,16.6157,16.6957,16.5985,16.6957,41200.0
2008-11-03 10:20:00,29.21,29.21,29.08,29.09,53200.0,16.6957,16.6957,16.6214,16.6271,53200.0
2008-11-03 10:25:00,29.06,29.18,29.0,29.12,36500.0,16.6099,16.6785,16.5756,16.6442,36500.0
2008-11-03 10:30:00,29.12,29.2,29.06,29.19,50200.0,16.6442,16.69,16.6099,16.6842,50200.0
2008-11-03 10:35:00,29.17,29.25,29.1,29.2,23400.0,16.6728,16.7185,16.6328,16.69,23400.0
2008-11-03 10:40:00,29.19,29.2,29.13,29.15,32100.0,16.6842,16.69,16.65,16.6614,32100.0
2008-11-03 10:45:00,29.15,29.31,29.1,29.22,41900.0,16.6614,16.7528,16.6328,16.7014,41900.0
2008-11-03 10:50:00,29.22,29.31,29.17,29.19,32000.0,16.7014,16.7528,16.6728,16.6842,32000.0
2008-11-03 10:55:00,29.18,29.19,29.12,29.17,15200.0,16.6785,16.6842,16.6442,16.6728,15200.0
2008-11-03 11:00:00,29.16,29.2,29.12,29.12,18100.0,16.6671,16.69,16.6442,16.6442,18100.0
2008-11-03 11:05:00,29.11,29.16,29.03,29.06,16700.0,16.6385,16.6671,16.5928,16.6099,16700.0
2008-11-03 11:10:00,29.07,29.13,29.04,29.06,22200.0,16.6157,16.65,16.5985,16.6099,22200.0
2008-11-03 11:15:00,29.05,29.08,28.94,28.96,22300.0,16.6042,16.6214,16.5414,16.5528,22300.0
2008-11-03 11:20:00,28.96,28.99,28.94,28.94,11400.0,16.5528,16.5699,16.5414,16.5414,11400.0
2008-11-03 11:25:00,28.94,28.98,28.89,28.94,21800.0,16.5414,16.5642,16.5128,16.5414,21800.0
2008-11-03 11:30:00,28.94,28.98,28.92,28.96,13400.0,16.5414,16.5642,16.5299,16.5528,13400.0
2008-11-03 11:35:00,28.97,28.98,28.94,28.95,10800.0,16.5585,16.5642,16.5414,16.5471,10800.0
2008-11-03 11:40:00,28.95,29.0,28.94,28.98,15500.0,16.5471,16.5756,16.5414,16.5642,15500.0
2008-11-03 11:45:00,28.97,29.0,28.96,28.97,18500.0,16.5585,16.5756,16.5528,16.5585,18500.0
2008-11-03 11:50:00,28.97,29.0,28.96,28.99,23500.0,16.5585,16.5756,16.5528,16.5699,23500.0
2008-11-03 11:55:00,29.0,29.08,28.99,29.08,44300.0,16.5756,16.6214,16.5699,16.6214,44300.0
2008-11-03 12:00:00,29.07,29.1,29.03,29.1,20400.0,16.6157,16.6328,16.5928,16.6328,20400.0
2008-11-03 12:05:00,29.1,29.16,29.09,29.09,20500.0,16.6328,16.6671,16.6271,16.6271,20500.0
2008-11-03 12:10:00,29.1,29.18,29.09,29.16,15500.0,16.6328,16.6785,16.6271,16.6671,15500.0
2008-11-03 12:15:00,29.16,29.21,29.13,29.18,15400.0,16.6671,16.6957,16.65,16.6785,15400.0
2008-11-03 12:20:00,29.17,29.2,29.14,29.17,25900.0,16.6728,16.69,16.6557,16.6728,25900.0
2008-11-03 12:25:00,29.16,29.26,29.16,29.19,33600.0,16.6671,16.7243,16.6671,16.6842,33600.0
2008-11-03 12:30:00,29.19,29.24,29.19,29.2,14900.0,16.6842,16.7128,16.6842,16.69,14900.0
2008-11-03 12:35:00,29.2,29.25,29.19,29.22,19800.0,16.69,16.7185,16.6842,16.7014,19800.0
2008-11-03 12:40:00,29.21,29.29,29.21,29.28,24800.0,16.6957,16.7414,16.6957,16.7357,24800.0
2008-11-03 12:45:00,29.28,29.3,29.27,29.27,25400.0,16.7357,16.7471,16.73,16.73,25400.0
2008-11-03 12:50:00,29.27,29.34,29.27,29.33,39100.0,16.73,16.77,16.73,16.7643,39100.0
2008-11-03 12:55:00,29.33,29.4,29.31,29.36,35200.0,16.7643,16.8043,16.7528,16.7814,35200.0
2008-11-03 13:00:00,29.36,29.41,29.35,29.37,33700.0,16.7814,16.81,16.7757,16.7871,33700.0
2008-11-03 13:05:00,29.37,29.38,29.33,29.37,20300.0,16.7871,16.7928,16.7643,16.7871,20300.0
2008-11-03 13:10:00,29.38,29.4,29.34,29.34,29100.0,16.7928,16.8043,16.77,16.77,29100.0
2008-11-03 13:15:00,29.35,29.36,29.28,29.29,24500.0,16.7757,16.7814,16.7357,16.7414,24500.0
2008-11-03 13:20:00,29.29,29.3,29.26,29.29,18600.0,16.7414,16.7471,16.7243,16.7414,18600.0
2008-11-03 13:25:00,29.28,29.29,29.23,29.25,22500.0,16.7357,16.7414,16.7071,16.7185,22500.0
2008-11-03 13:30:00,29.24,29.25,29.1,29.12,43900.0,16.7128,16.7185,16.6328,16.6442,43900.0
2008-11-03 13:35:00,29.14,29.21,29.08,29.08,49400.0,16.6557,16.6957,16.6214,16.6214,49400.0
2008-11-03 13:40:00,29.09,29.11,29.04,29.04,43800.0,16.6271,16.6385,16.5985,16.5985,43800.0
2008-11-03 13:45:00,29.05,29.05,28.98,29.04,31500.0,16.6042,16.6042,16.5642,16.5985,31500.0
2008-11-03 13:50:00,29.04,29.06,28.97,28.99,68100.0,16.5985,16.6099,16.5585,16.5699,68100.0
2008-11-03 13:55:00,28.98,29.0,28.87,29.0,49000.0,16.5642,16.5756,16.5013,16.5756,49000.0
2008-11-03 14:00:00,29.0,29.0,28.88,28.94,25300.0,16.5756,16.5756,16.5071,16.5414,25300.0
2008-11-03 14:05:00,28.95,28.99,28.93,28.96,17500.0,16.5471,16.5699,16.5356,16.5528,17500.0
2008-11-03 14:10:00,28.96,28.96,28.91,28.93,19300.0,16.5528,16.5528,16.5242,16.5356,19300.0
2008-11-03 14:15:00,28.93,28.97,28.86,28.86,37400.0,16.5356,16.5585,16.4956,16.4956,37400.0
2008-11-03 14:20:00,28.86,28.91,28.79,28.89,56300.0,16.4956,16.5242,16.4556,16.5128,56300.0
2008-11-03 14:25:00,28.89,28.97,28.89,28.97,16400.0,16.5128,16.5585,16.5128,16.5585,16400.0
2008-11-03 14:30:00,28.97,28.97,28.9,28.93,21200.0,16.5585,16.5585,16.5185,16.5356,21200.0
2008-11-03 14:35:00,28.94,28.98,28.92,28.93,16000.0,16.5414,16.5642,16.5299,16.5356,16000.0
2008-11-03 14:40:00,28.94,28.94,28.89,28.92,18500.0,16.5414,16.5414,16.5128,16.5299,18500.0
2008-11-03 14:45:00,28.92,29.0,28.89,28.92,84500.0,16.5299,16.5756,16.5128,16.5299,84500.0
2008-11-03 14:50:00,28.92,28.94,28.82,28.85,23700.0,16.5299,16.5414,16.4728,16.4899,23700.0
2008-11-03 14:55:00,28.87,28.94,28.84,28.85,28100.0,16.5013,16.5414,16.4842,16.4899,28100.0
2008-11-03 15:00:00,28.85,28.94,28.85,28.85,23900.0,16.4899,16.5414,16.4899,16.4899,23900.0
2008-11-03 15:05:00,28.84,28.94,28.84,28.93,32800.0,16.4842,16.5414,16.4842,16.5356,32800.0
2008-11-03 15:10:00,28.92,29.02,28.92,28.95,44200.0,16.5299,16.5871,16.5299,16.5471,44200.0
2008-11-03 15:15:00,28.96,29.02,28.95,28.99,40900.0,16.5528,16.5871,16.5471,16.5699,40900.0
2008-11-03 15:20:00,28.99,29.0,28.85,28.95,34000.0,16.5699,16.5756,16.4899,16.5471,34000.0
2008-11-03 15:25:00,28.94,28.97,28.9,28.97,28000.0,16.5414,16.5585,16.5185,16.5585,28000.0
2008-11-03 15:30:00,28.97,29.02,28.95,29.0,56100.0,16.5585,16.5871,16.5471,16.5756,56100.0
2008-11-03 15:35:00,28.99,29.01,28.97,28.99,46100.0,16.5699,16.5814,16.5585,16.5699,46100.0
2008-11-03 15:40:00,28.99,29.0,28.96,28.96,86800.0,16.5699,16.5756,16.5528,16.5528,86800.0
2008-11-03 15:45:00,28.95,29.0,28.95,28.98,72300.0,16.5471,16.5756,16.5471,16.5642,72300.0
2008-11-03 15:50:00,28.99,29.04,28.9,28.9,115000.0,16.5699,16.5985,16.5185,16.5185,115000.0
2008-11-03 15:55:00,28.9,28.96,28.89,28.89,220700.0,16.5185,16.5528,16.5128,16.5128,220700.0
2008-11-04 09:30:00,29.19,29.24,28.83,28.86,84100.0,16.6842,16.7128,16.4785,16.4956,84100.0
2008-11-04 09:35:00,28.86,28.99,28.67,28.71,75500.0,16.4956,16.5699,16.387,16.4099,75500.0
2008-11-04 09:40:00,28.7,28.83,28.54,28.82,103700.0,16.4042,16.4785,16.3127,16.4728,103700.0
2008-11-04 09:45:00,28.81,28.83,28.73,28.81,55800.0,16.467,16.4785,16.4213,16.467,55800.0
2008-11-04 09:50:00,28.8,28.81,28.71,28.73,69300.0,16.4613,16.467,16.4099,16.4213,69300.0
2008-11-04 09:55:00,28.73,28.8,28.53,28.6,79700.0,16.4213,16.4613,16.307,16.347,79700.0
2008-11-04 10:00:00,28.59,28.59,28.41,28.5,70200.0,16.3413,16.3413,16.2384,16.2899,70200.0
2008-11-04 10:05:00,28.48,28.61,28.46,28.6,29100.0,16.2784,16.3527,16.267,16.347,29100.0
2008-11-04 10:10:00,28.6,28.83,28.6,28.81,43900.0,16.347,16.4785,16.347,16.467,43900.0
2008-11-04 10:15:00,28.83,28.92,28.82,28.86,57200.0,16.4785,16.5299,16.4728,16.4956,57200.0
2008-11-04 10:20:00,28.86,28.91,28.8,28.83,35100.0,16.4956,16.5242,16.4613,16.4785,35100.0
2008-11-04 10:25:00,28.83,28.88,28.76,28.87,24800.0,16.4785,16.5071,16.4385,16.5013,24800.0
2008-11-04 10:30:00,28.87,29.0,28.82,28.98,37900.0,16.5013,16.5756,16.4728,16.5642,37900.0
2008-11-04 10:35:00,28.98,29.02,28.94,28.95,43200.0,16.5642,16.5871,16.5414,16.5471,43200.0
2008-11-04 10:40:00,28.96,28.96,28.83,28.84,41300.0,16.5528,16.5528,16.4785,16.4842,41300.0
2008-11-04 10:45:00,28.85,28.92,28.79,28.91,67300.0,16.4899,16.5299,16.4556,16.5242,67300.0
2008-11-04 10:50:00,28.91,28.98,28.89,28.9,41300.0,16.5242,16.5642,16.5128,16.5185,41300.0
2008-11-04 10:55:00,28.9,28.91,28.82,28.86,33100.0,16.5185,16.5242,16.4728,16.4956,33100.0
2008-11-04 11:00:00,28.87,29.01,28.87,29.0,32300.0,16.5013,16.5814,16.5013,16.5756,32300.0
2008-11-04 11:05:00,29.0,29.01,28.87,28.88,27800.0,16.5756,16.5814,16.5013,16.5071,27800.0
2008-11-04 11:10:00,28.88,28.94,28.88,28.91,41400.0,16.5071,16.5414,16.5071,16.5242,41400.0
2008-11-04 11:15:00,28.92,28.97,28.92,28.96,24000.0,16.5299,16.5585,16.5299,16.5528,24000.0
2008-11-04 11:20:00,28.97,28.97,28.9,28.9,43200.0,16.5585,16.5585,16.5185,16.5185,43200.0
2008-11-04 11:25:00,28.91,28.92,28.87,28.89,39400.0,16.5242,16.5299,16.5013,16.5128,39400.0
2008-11-04 11:30:00,28.89,28.92,28.87,28.92,43100.0,16.5128,16.5299,16.5013,16.5299,43100.0
2008-11-04 11:35:00,28.92,29.02,28.91,29.0,43900.0,16.5299,16.5871,16.5242,16.5756,43900.0
2008-11-04 11:40:00,29.02,29.02,28.99,29.01,36000.0,16.5871,16.5871,16.5699,16.5814,36000.0
2008-11-04 11:45:00,29.01,29.07,28.95,29.01,95900.0,16.5814,16.6157,16.5471,16.5814,95900.0
2008-11-04 11:50:00,29.01,29.06,28.98,29.0,90300.0,16.5814,16.6099,16.5642,16.5756,90300.0
2008-11-04 11:55:00,29.0,29.04,28.95,28.97,33500.0,16.5756,16.5985,16.5471,16.5585,33500.0
2008-11-04 12:00:00,28.97,28.97,28.87,28.88,24800.0,16.5585,16.5585,16.5013,16.5071,24800.0
2008-11-04 12:05:00,28.88,28.89,28.78,28.81,45500.0,16.5071,16.5128,16.4499,16.467,45500.0
2008-11-04 12:10:00,28.81,28.85,28.79,28.84,30400.0,16.467,16.4899,16.4556,16.4842,30400.0
2008-11-04 12:15:00,28.85,28.85,28.78,28.81,25800.0,16.4899,16.4899,16.4499,16.467,25800.0
2008-11-04 12:20:00,28.82,28.89,28.82,28.87,95200.0,16.4728,16.5128,16.4728,16.5013,95200.0
2008-11-04 12:25:00,28.87,28.87,28.75,28.75,80900.0,16.5013,16.5013,16.4328,16.4328,80900.0
2008-11-04 12:30:00,28.77,28.83,28.68,28.82,38600.0,16.4442,16.4785,16.3927,16.4728,38600.0
2008-11-04 12:35:00,28.83,28.87,28.82,28.85,26600.0,16.4785,16.5013,16.4728,16.4899,26600.0
2008-11-04 12:40:00,28.85,28.87,28.84,28.85,37200.0,16.4899,16.5013,16.4842,16.4899,37200.0
2008-11-04 12:45:00,28.85,28.87,28.84,28.85,26200.0,16.4899,16.5013,16.4842,16.4899,26200.0
2008-11-04 12:50:00,28.85,28.86,28.85,28.85,10400.0,16.4899,16.4956,16.4899,16.4899,10400.0
2008-11-04 12:55:00,28.85,28.86,28.85,28.86,29900.0,16.4899,16.4956,16.4899,16.4956,29900.0
2008-11-04 13:00:00,28.87,28.89,28.85,28.89,20700.0,16.5013,16.5128,16.4899,16.5128,20700.0
2008-11-04 13:05:00,28.89,28.89,28.84,28.84,28900.0,16.5128,16.5128,16.4842,16.4842,28900.0
2008-11-04 13:10:00,28.85,28.86,28.8,28.82,28900.0,16.4899,16.4956,16.4613,16.4728,28900.0
2008-11-04 13:15:00,28.82,28.9,28.81,28.87,65000.0,16.4728,16.5185,16.467,16.5013,65000.0
2008-11-04 13:20:00,28.87,28.91,28.86,28.89,28700.0,16.5013,16.5242,16.4956,16.5128,28700.0
2008-11-04 13:25:00,28.9,28.93,28.89,28.92,53700.0,16.5185,16.5356,16.5128,16.5299,53700.0
2008-11-04 13:30:00,28.92,28.97,28.9,28.97,58600.0,16.5299,16.5585,16.5185,16.5585,58600.0
2008-11-04 13:35:00,28.97,29.01,28.95,29.0,34400.0,16.5585,16.5814,16.5471,16.5756,34400.0
2008-11-04 13:40:00,29.01,29.12,29.0,29.1,148600.0,16.5814,16.6442,16.5756,16.6328,148600.0
2008-11-04 13:45:00,29.1,29.19,29.1,29.13,36200.0,16.6328,16.6842,16.6328,16.65,36200.0
2008-11-04 13:50:00,29.12,29.13,29.06,29.07,21300.0,16.6442,16.65,16.6099,16.6157,21300.0
2008-11-04 13:55:00,29.07,29.12,29.06,29.1,60000.0,16.6157,16.6442,16.6099,16.6328,60000.0
2008-11-04 14:00:00,29.1,29.1,29.0,29.03,55300.0,16.6328,16.6328,16.5756,16.5928,55300.0
2008-11-04 14:05:00,29.04,29.04,28.91,28.95,61800.0,16.5985,16.5985,16.5242,16.5471,61800.0
2008-11-04 14:10:00,28.95,29.01,28.93,28.98,99700.0,16.5471,16.5814,16.5356,16.5642,99700.0
2008-11-04 14:15:00,28.98,29.04,28.94,29.01,69400.0,16.5642,16.5985,16.5414,16.5814,69400.0
2008-11-04 14:20:00,29.01,29.02,28.98,29.0,39900.0,16.5814,16.5871,16.5642,16.5756,39900.0
2008-11-04 14:25:00,29.0,29.08,28.99,29.05,41600.0,16.5756,16.6214,16.5699,16.6042,41600.0
2008-11-04 14:30:00,29.05,29.06,29.0,29.01,23300.0,16.6042,16.6099,16.5756,16.5814,23300.0
2008-11-04 14:35:00,29.01,29.06,29.0,29.02,42000.0,16.5814,16.6099,16.5756,16.5871,42000.0
2008-11-04 14:40:00,29.02,29.08,29.02,29.03,23500.0,16.5871,16.6214,16.5871,16.5928,23500.0
2008-11-04 14:45:00,29.03,29.03,28.98,29.0,55800.0,16.5928,16.5928,16.5642,16.5756,55800.0
2008-11-04 14:50:00,29.0,29.04,28.96,28.97,81800.0,16.5756,16.5985,16.5528,16.5585,81800.0
2008-11-04 14:55:00,28.97,29.0,28.91,28.98,50400.0,16.5585,16.5756,16.5242,16.5642,50400.0
2008-11-04 15:00:00,28.98,28.99,28.8,28.82,75400.0,16.5642,16.5699,16.4613,16.4728,75400.0
2008-11-04 15:05:00,28.83,28.91,28.83,28.87,143500.0,16.4785,16.5242,16.4785,16.5013,143500.0
2008-11-04 15:10:00,28.87,28.96,28.8,28.94,57900.0,16.5013,16.5528,16.4613,16.5414,57900.0
2008-11-04 15:15:00,28.95,28.98,28.94,28.97,57300.0,16.5471,16.5642,16.5414,16.5585,57300.0
2008-11-04 15:20:00,28.97,28.99,28.9,28.99,64600.0,16.5585,16.5699,16.5185,16.5699,64600.0
2008-11-04 15:25:00,28.99,29.01,28.96,28.96,74200.0,16.5699,16.5814,16.5528,16.5528,74200.0
2008-11-04 15:30:00,28.97,29.1,28.96,29.05,79600.0,16.5585,16.6328,16.5528,16.6042,79600.0
2008-11-04 15:35:00,29.06,29.06,29.02,29.03,70800.0,16.6099,16.6099,16.5871,16.5928,70800.0
2008-11-04 15:40:00,29.04,29.09,29.02,29.05,101300.0,16.5985,16.6271,16.5871,16.6042,101300.0
2008-11-04 15:45:00,29.06,29.16,29.05,29.11,121600.0,16.6099,16.6671,16.6042,16.6385,121600.0
2008-11-04 15:50:00,29.11,29.18,29.02,29.11,181400.0,16.6385,16.6785,16.5871,16.6385,181400.0
2008-11-04 15:55:00,29.11,29.32,29.1,29.29,216900.0,16.6385,16.7586,16.6328,16.7414,216900.0
2008-11-05 09:30:00,28.27,29.09,28.26,28.68,56700.0,16.1584,16.6271,16.1527,16.3927,56700.0
2008-11-05 09:35:00,28.65,28.85,28.65,28.74,45800.0,16.3756,16.4899,16.3756,16.427,45800.0
2008-11-05 09:40:00,28.76,28.79,28.68,28.75,101400.0,16.4385,16.4556,16.3927,16.4328,101400.0
2008-11-05 09:45:00,28.73,28.95,28.67,28.93,102500.0,16.4213,16.5471,16.387,16.5356,102500.0
2008-11-05 09:50:00,28.93,29.03,28.91,28.95,103100.0,16.5356,16.5928,16.5242,16.5471,103100.0
2008-11-05 09:55:00,28.95,28.95,28.75,28.77,53600.0,16.5471,16.5471,16.4328,16.4442,53600.0
2008-11-05 10:00:00,28.76,28.85,28.72,28.74,135900.0,16.4385,16.4899,16.4156,16.427,135900.0
2008-11-05 10:05:00,28.74,28.8,28.72,28.75,44200.0,16.427,16.4613,16.4156,16.4328,44200.0
2008-11-05 10:10:00,28.74,28.77,28.63,28.71,28300.0,16.427,16.4442,16.3642,16.4099,28300.0
2008-11-05 10:15:00,28.71,28.8,28.71,28.76,41400.0,16.4099,16.4613,16.4099,16.4385,41400.0
2008-11-05 10:20:00,28.76,28.81,28.71,28.79,44600.0,16.4385,16.467,16.4099,16.4556,44600.0
2008-11-05 10:25:00,28.79,28.95,28.79,28.92,57800.0,16.4556,16.5471,16.4556,16.5299,57800.0
2008-11-05 10:30:00,28.93,28.95,28.8,28.84,41900.0,16.5356,16.5471,16.4613,16.4842,41900.0
2008-11-05 10:35:00,28.84,28.88,28.8,28.84,45800.0,16.4842,16.5071,16.4613,16.4842,45800.0
2008-11-05 10:40:00,28.83,28.97,28.83,28.94,34700.0,16.4785,16.5585,16.4785,16.5414,34700.0
2008-11-05 10:45:00,28.96,29.08,28.9,29.08,41700.0,16.5528,16.6214,16.5185,16.6214,41700.0
2008-11-05 10:50:00,29.07,29.07,28.92,28.95,41700.0,16.6157,16.6157,16.5299,16.5471,41700.0
2008-11-05 10:55:00,28.97,28.99,28.87,28.92,34400.0,16.5585,16.5699,16.5013,16.5299,34400.0
2008-11-05 11:00:00,28.93,29.05,28.92,29.04,29700.0,16.5356,16.6042,16.5299,16.5985,29700.0
2008-11-05 11:05:00,29.05,29.14,29.03,29.11,47500.0,16.6042,16.6557,16.5928,16.6385,47500.0
2008-11-05 11:10:00,29.12,29.22,29.09,29.22,27700.0,16.6442,16.7014,16.6271,16.7014,27700.0
2008-11-05 11:15:00,29.21,29.21,29.12,29.19,34900.0,16.6957,16.6957,16.6442,16.6842,34900.0
2008-11-05 11:20:00,29.17,29.19,28.97,28.99,40600.0,16.6728,16.6842,16.5585,16.5699,40600.0
2008-11-05 11:25:00,28.99,29.0,28.92,28.98,34000.0,16.5699,16.5756,16.5299,16.5642,34000.0
2008-11-05 11:30:00,28.98,28.98,28.89,28.95,23200.0,16.5642,16.5642,16.5128,16.5471,23200.0
2008-11-05 11:35:00,28.95,28.98,28.89,28.9,37100.0,16.5471,16.5642,16.5128,16.5185,37100.0
2008-11-05 11:40:00,28.9,28.96,28.89,28.91,41100.0,16.5185,16.5528,16.5128,16.5242,41100.0
2008-11-05 11:45:00,28.91,28.92,28.77,28.84,44400.0,16.5242,16.5299,16.4442,16.4842,44400.0
2008-11-05 11:50:00,28.84,28.91,28.83,28.89,44900.0,16.4842,16.5242,16.4785,16.5128,44900.0
2008-11-05 11:55:00,28.9,28.95,28.89,28.95,27500.0,16.5185,16.5471,16.5128,16.5471,27500.0
2008-11-05 12:00:00,28.96,28.98,28.92,28.95,21700.0,16.5528,16.5642,16.5299,16.5471,21700.0
2008-11-05 12:05:00,28.96,28.96,28.83,28.85,58900.0,16.5528,16.5528,16.4785,16.4899,58900.0
2008-11-05 12:10:00,28.84,28.84,28.68,28.69,58300.0,16.4842,16.4842,16.3927,16.3985,58300.0
2008-11-05 12:15:00,28.68,28.71,28.63,28.69,56700.0,16.3927,16.4099,16.3642,16.3985,56700.0
2008-11-05 12:20:00,28.7,28.75,28.69,28.75,29700.0,16.4042,16.4328,16.3985,16.4328,29700.0
2008-11-05 12:25:00,28.75,28.76,28.61,28.64,45600.0,16.4328,16.4385,16.3527,16.3699,45600.0
2008-11-05 12:30:00,28.65,28.72,28.64,28.68,28600.0,16.3756,16.4156,16.3699,16.3927,28600.0
2008-11-05 12:35:00,28.67,28.7,28.6,28.64,36200.0,16.387,16.4042,16.347,16.3699,36200.0
2008-11-05 12:40:00,28.64,28.64,28.49,28.52,51300.0,16.3699,16.3699,16.2841,16.3013,51300.0
2008-11-05 12:45:00,28.52,28.57,28.5,28.52,82900.0,16.3013,16.3299,16.2899,16.3013,82900.0
2008-11-05 12:50:00,28.52,28.52,28.39,28.42,60300.0,16.3013,16.3013,16.227,16.2441,60300.0
2008-11-05 12:55:00,28.42,28.54,28.41,28.53,22600.0,16.2441,16.3127,16.2384,16.307,22600.0
2008-11-05 13:00:00,28.54,28.57,28.52,28.53,17400.0,16.3127,16.3299,16.3013,16.307,17400.0
2008-11-05 13:05:00,28.54,28.6,28.5,28.55,25500.0,16.3127,16.347,16.2899,16.3184,25500.0
2008-11-05 13:10:00,28.55,28.61,28.55,28.58,19800.0,16.3184,16.3527,16.3184,16.3356,19800.0
2008-11-05 13:15:00,28.58,28.58,28.5,28.51,10900.0,16.3356,16.3356,16.2899,16.2956,10900.0
2008-11-05 13:20:00,28.51,28.51,28.42,28.48,34100.0,16.2956,16.2956,16.2441,16.2784,34100.0
2008-11-05 13:25:00,28.48,28.53,28.45,28.49,26400.0,16.2784,16.307,16.2613,16.2841,26400.0
2008-11-05 13:30:00,28.49,28.49,28.31,28.35,39600.0,16.2841,16.2841,16.1813,16.2041,39600.0
2008-11-05 13:35:00,28.35,28.37,28.24,28.3,119200.0,16.2041,16.2156,16.1413,16.1755,119200.0
2008-11-05 13:40:00,28.31,28.45,28.28,28.41,52200.0,16.1813,16.2613,16.1641,16.2384,52200.0
2008-11-05 13:45:00,28.39,28.42,28.33,28.4,29200.0,16.227,16.2441,16.1927,16.2327,29200.0
2008-11-05 13:50:00,28.41,28.45,28.35,28.37,38900.0,16.2384,16.2613,16.2041,16.2156,38900.0
2008-11-05 13:55:00,28.37,28.39,28.34,28.37,28500.0,16.2156,16.227,16.1984,16.2156,28500.0
2008-11-05 14:00:00,28.37,28.42,28.29,28.32,47600.0,16.2156,16.2441,16.1698,16.187,47600.0
2008-11-05 14:05:00,28.3,28.3,28.24,28.26,41300.0,16.1755,16.1755,16.1413,16.1527,41300.0
2008-11-05 14:10:00,28.26,28.34,28.25,28.32,38600.0,16.1527,16.1984,16.147,16.187,38600.0
2008-11-05 14:15:00,28.32,28.42,28.31,28.42,45600.0,16.187,16.2441,16.1813,16.2441,45600.0
2008-11-05 14:20:00,28.41,28.41,28.28,28.29,43100.0,16.2384,16.2384,16.1641,16.1698,43100.0
2008-11-05 14:25:00,28.28,28.41,28.27,28.36,26100.0,16.1641,16.2384,16.1584,16.2098,26100.0
2008-11-05 14:30:00,28.36,28.53,28.35,28.5,69500.0,16.2098,16.307,16.2041,16.2899,69500.0
2008-11-05 14:35:00,28.49,28.51,28.38,28.39,33600.0,16.2841,16.2956,16.2213,16.227,33600.0
2008-11-05 14:40:00,28.4,28.46,28.36,28.4,79000.0,16.2327,16.267,16.2098,16.2327,79000.0
2008-11-05 14:45:00,28.41,28.43,28.32,28.37,74300.0,16.2384,16.2499,16.187,16.2156,74300.0
2008-11-05 14:50:00,28.37,28.39,28.3,28.38,50500.0,16.2156,16.227,16.1755,16.2213,50500.0
2008-11-05 14:55:00,28.38,28.46,28.38,28.42,29200.0,16.2213,16.267,16.2213,16.2441,29200.0
2008-11-05 15:00:00,28.42,28.46,28.36,28.39,36100.0,16.2441,16.267,16.2098,16.227,36100.0
2008-11-05 15:05:00,28.38,28.51,28.37,28.38,41000.0,16.2213,16.2956,16.2156,16.2213,41000.0
2008-11-05 15:10:00,28.38,28.39,28.27,28.32,49300.0,16.2213,16.227,16.1584,16.187,49300.0
2008-11-05 15:15:00,28.31,28.31,28.2,28.22,44800.0,16.1813,16.1813,16.1184,16.1298,44800.0
2008-11-05 15:20:00,28.22,28.26,28.13,28.18,71800.0,16.1298,16.1527,16.0784,16.107,71800.0
2008-11-05 15:25:00,28.19,28.25,28.15,28.24,33000.0,16.1127,16.147,16.0898,16.1413,33000.0
2008-11-05 15:30:00,28.24,28.25,28.05,28.12,74000.0,16.1413,16.147,16.0327,16.0727,74000.0
2008-11-05 15:35:00,28.13,28.15,27.95,27.95,64400.0,16.0784,16.0898,15.9755,15.9755,64400.0
2008-11-05 15:40:00,27.94,28.09,27.93,28.09,74300.0,15.9698,16.0555,15.9641,16.0555,74300.0
2008-11-05 15:45:00,28.1,28.29,28.08,28.23,128700.0,16.0612,16.1698,16.0498,16.1355,128700.0
2008-11-05 15:50:00,28.2,28.21,27.95,27.95,155800.0,16.1184,16.1241,15.9755,15.9755,155800.0
2008-11-05 15:55:00,27.94,27.97,27.84,27.88,146500.0,15.9698,15.9869,15.9126,15.9355,146500.0
2008-11-06 09:30:00,27.44,28.12,27.0,28.11,101000.0,15.684,16.0727,15.4325,16.0669,101000.0
2008-11-06 09:35:00,28.1,28.13,27.65,27.71,42500.0,16.0612,16.0784,15.804,15.8383,42500.0
2008-11-06 09:40:00,27.67,27.87,27.67,27.84,37000.0,15.8155,15.9298,15.8155,15.9126,37000.0
2008-11-06 09:45:00,27.81,27.96,27.72,27.72,44700.0,15.8955,15.9812,15.844,15.844,44700.0
2008-11-06 09:50:00,27.73,27.76,27.4,27.5,110000.0,15.8497,15.8669,15.6611,15.7183,110000.0
2008-11-06 09:55:00,27.51,27.52,27.36,27.45,131600.0,15.724,15.7297,15.6383,15.6897,131600.0
2008-11-06 10:00:00,27.44,27.52,27.33,27.49,71600.0,15.684,15.7297,15.6211,15.7126,71600.0
2008-11-06 10:05:00,27.49,27.55,27.45,27.55,50500.0,15.7126,15.7469,15.6897,15.7469,50500.0
2008-11-06 10:10:00,27.56,27.75,27.54,27.67,38100.0,15.7526,15.8612,15.7412,15.8155,38100.0
2008-11-06 10:15:00,27.67,27.88,27.67,27.83,48700.0,15.8155,15.9355,15.8155,15.9069,48700.0
2008-11-06 10:20:00,27.83,27.92,27.77,27.79,40300.0,15.9069,15.9583,15.8726,15.884,40300.0
2008-11-06 10:25:00,27.79,27.85,27.72,27.78,34800.0,15.884,15.9183,15.844,15.8783,34800.0
2008-11-06 10:30:00,27.79,27.8,27.63,27.73,57300.0,15.884,15.8898,15.7926,15.8497,57300.0
2008-11-06 10:35:00,27.71,27.73,27.56,27.65,53600.0,15.8383,15.8497,15.7526,15.804,53600.0
2008-11-06 10:40:00,27.64,27.64,27.39,27.44,46500.0,15.7983,15.7983,15.6554,15.684,46500.0
2008-11-06 10:45:00,27.43,27.52,27.38,27.39,57400.0,15.6783,15.7297,15.6497,15.6554,57400.0
2008-11-06 10:50:00,27.4,27.4,27.17,27.27,69000.0,15.6611,15.6611,15.5297,15.5868,69000.0
2008-11-06 10:55:00,27.27,27.44,27.25,27.33,62700.0,15.5868,15.684,15.5754,15.6211,62700.0
2008-11-06 11:00:00,27.34,27.41,27.31,27.37,61200.0,15.6268,15.6668,15.6097,15.644,61200.0
2008-11-06 11:05:00,27.37,27.5,27.3,27.32,30500.0,15.644,15.7183,15.604,15.6154,30500.0
2008-11-06 11:10:00,27.33,27.45,27.27,27.41,26400.0,15.6211,15.6897,15.5868,15.6668,26400.0
2008-11-06 11:15:00,27.42,27.45,27.33,27.4,33000.0,15.6726,15.6897,15.6211,15.6611,33000.0
2008-11-06 11:20:00,27.39,27.44,27.32,27.43,24800.0,15.6554,15.684,15.6154,15.6783,24800.0
2008-11-06 11:25:00,27.44,27.51,27.38,27.45,48300.0,15.684,15.724,15.6497,15.6897,48300.0
2008-11-06 11:30:00,27.45,27.5,27.42,27.47,28500.0,15.6897,15.7183,15.6726,15.7011,28500.0
2008-11-06 11:35:00,27.46,27.48,27.28,27.32,48900.0,15.6954,15.7069,15.5925,15.6154,48900.0
2008-11-06 11:40:00,27.32,27.43,27.3,27.36,38600.0,15.6154,15.6783,15.604,15.6383,38600.0
2008-11-06 11:45:00,27.37,27.39,27.32,27.33,22500.0,15.644,15.6554,15.6154,15.6211,22500.0
2008-11-06 11:50:00,27.33,27.35,27.16,27.17,53800.0,15.6211,15.6326,15.524,15.5297,53800.0
2008-11-06 11:55:00,27.18,27.21,27.09,27.1,94100.0,15.5354,15.5525,15.4839,15.4897,94100.0
2008-11-06 12:00:00,27.1,27.13,26.91,27.11,72100.0,15.4897,15.5068,15.3811,15.4954,72100.0
2008-11-06 12:05:00,27.14,27.22,27.07,27.1,32800.0,15.5125,15.5582,15.4725,15.4897,32800.0
2008-11-06 12:10:00,27.11,27.2,27.1,27.19,22000.0,15.4954,15.5468,15.4897,15.5411,22000.0
2008-11-06 12:15:00,27.17,27.18,27.05,27.08,29800.0,15.5297,15.5354,15.4611,15.4782,29800.0
2008-11-06 12:20:00,27.1,27.11,26.9,26.92,33400.0,15.4897,15.4954,15.3753,15.3868,33400.0
2008-11-06 12:25:00,26.91,26.96,26.83,26.84,22500.0,15.3811,15.4096,15.3353,15.341,22500.0
2008-11-06 12:30:00,26.85,26.88,26.79,26.88,23400.0,15.3468,15.3639,15.3125,15.3639,23400.0
2008-11-06 12:35:00,26.88,26.91,26.84,26.85,22500.0,15.3639,15.3811,15.341,15.3468,22500.0
2008-11-06 12:40:00,26.86,26.93,26.82,26.92,18900.0,15.3525,15.3925,15.3296,15.3868,18900.0
2008-11-06 12:45:00,26.91,27.05,26.88,27.05,28700.0,15.3811,15.4611,15.3639,15.4611,28700.0
2008-11-06 12:50:00,27.04,27.09,27.01,27.08,36800.0,15.4554,15.4839,15.4382,15.4782,36800.0
2008-11-06 12:55:00,27.08,27.11,27.03,27.09,13400.0,15.4782,15.4954,15.4496,15.4839,13400.0
2008-11-06 13:00:00,27.08,27.09,26.93,27.0,17000.0,15.4782,15.4839,15.3925,15.4325,17000.0
2008-11-06 13:05:00,26.98,26.99,26.8,26.93,52700.0,15.4211,15.4268,15.3182,15.3925,52700.0
2008-11-06 13:10:00,26.94,26.97,26.88,26.95,16700.0,15.3982,15.4154,15.3639,15.4039,16700.0
2008-11-06 13:15:00,26.95,26.97,26.87,26.91,18300.0,15.4039,15.4154,15.3582,15.3811,18300.0
2008-11-06 13:20:00,26.91,27.05,26.91,27.05,15200.0,15.3811,15.4611,15.3811,15.4611,15200.0
2008-11-06 13:25:00,27.04,27.08,26.95,27.05,24900.0,15.4554,15.4782,15.4039,15.4611,24900.0
2008-11-06 13:30:00,27.05,27.05,26.92,26.97,21800.0,15.4611,15.4611,15.3868,15.4154,21800.0
2008-11-06 13:35:00,26.97,27.01,26.89,27.0,29900.0,15.4154,15.4382,15.3696,15.4325,29900.0
2008-11-06 13:40:00,26.99,27.0,26.85,26.93,33900.0,15.4268,15.4325,15.3468,15.3925,33900.0
2008-11-06 13:45:00,26.92,26.96,26.9,26.94,28300.0,15.3868,15.4096,15.3753,15.3982,28300.0
2008-11-06 13:50:00,26.95,26.99,26.9,26.99,26700.0,15.4039,15.4268,15.3753,15.4268,26700.0
2008-11-06 13:55:00,27.0,27.05,26.97,27.01,56200.0,15.4325,15.4611,15.4154,15.4382,56200.0
2008-11-06 14:00:00,27.0,27.1,26.97,27.0,60300.0,15.4325,15.4897,15.4154,15.4325,60300.0
2008-11-06 14:05:00,26.99,27.15,26.97,27.04,82700.0,15.4268,15.5182,15.4154,15.4554,82700.0
2008-11-06 14:10:00,27.04,27.11,26.97,26.98,42300.0,15.4554,15.4954,15.4154,15.4211,42300.0
2008-11-06 14:15:00,26.97,27.03,26.92,27.03,35800.0,15.4154,15.4496,15.3868,15.4496,35800.0
2008-11-06 14:20:00,27.02,27.06,26.9,27.03,41400.0,15.4439,15.4668,15.3753,15.4496,41400.0
2008-11-06 14:25:00,27.05,27.05,26.87,26.92,40400.0,15.4611,15.4611,15.3582,15.3868,40400.0
2008-11-06 14:30:00,26.92,26.99,26.88,26.96,47600.0,15.3868,15.4268,15.3639,15.4096,47600.0
2008-11-06 14:35:00,26.96,27.12,26.93,27.08,76800.0,15.4096,15.5011,15.3925,15.4782,76800.0
2008-11-06 14:40:00,27.09,27.12,26.99,27.09,77700.0,15.4839,15.5011,15.4268,15.4839,77700.0
2008-11-06 14:45:00,27.09,27.09,26.94,26.98,41000.0,15.4839,15.4839,15.3982,15.4211,41000.0
2008-11-06 14:50:00,27.0,27.13,26.99,27.01,45800.0,15.4325,15.5068,15.4268,15.4382,45800.0
2008-11-06 14:55:00,27.0,27.0,26.86,26.91,83900.0,15.4325,15.4325,15.3525,15.3811,83900.0
2008-11-06 15:00:00,26.91,26.97,26.79,26.8,91800.0,15.3811,15.4154,15.3125,15.3182,91800.0
2008-11-06 15:05:00,26.79,26.8,26.64,26.68,106700.0,15.3125,15.3182,15.2267,15.2496,106700.0
2008-11-06 15:10:00,26.69,26.75,26.63,26.65,68700.0,15.2553,15.2896,15.221,15.2324,68700.0
2008-11-06 15:15:00,26.65,26.76,26.64,26.74,61500.0,15.2324,15.2953,15.2267,15.2839,61500.0
2008-11-06 15:20:00,26.74,26.79,26.64,26.69,83500.0,15.2839,15.3125,15.2267,15.2553,83500.0
2008-11-06 15:25:00,26.69,26.73,26.6,26.64,89000.0,15.2553,15.2782,15.2039,15.2267,89000.0
2008-11-06 15:30:00,26.64,26.75,26.59,26.67,101700.0,15.2267,15.2896,15.1982,15.2439,101700.0
2008-11-06 15:35:00,26.67,26.71,26.53,26.55,96900.0,15.2439,15.2667,15.1639,15.1753,96900.0
2008-11-06 15:40:00,26.56,26.83,26.56,26.74,107200.0,15.181,15.3353,15.181,15.2839,107200.0
2008-11-06 15:45:00,26.75,26.88,26.72,26.74,119700.0,15.2896,15.3639,15.2725,15.2839,119700.0
2008-11-06 15:50:00,26.74,26.75,26.52,26.52,212800.0,15.2839,15.2896,15.1581,15.1581,212800.0
2008-11-06 15:55:00,26.52,26.68,26.51,26.65,223600.0,15.1581,15.2496,15.1524,15.2324,223600.0
2008-11-07 09:30:00,26.99,27.18,26.5,26.79,43800.0,15.4268,15.5354,15.1467,15.3125,43800.0
2008-11-07 09:35:00,26.78,26.81,26.64,26.73,48100.0,15.3068,15.3239,15.2267,15.2782,48100.0
2008-11-07 09:40:00,26.74,26.77,26.54,26.69,66300.0,15.2839,15.301,15.1696,15.2553,66300.0
2008-11-07 09:45:00,26.7,26.7,26.56,26.65,65600.0,15.261,15.261,15.181,15.2324,65600.0
2008-11-07 09:50:00,26.65,26.7,26.59,26.7,44500.0,15.2324,15.261,15.1982,15.261,44500.0
2008-11-07 09:55:00,26.7,26.7,26.65,26.7,79800.0,15.261,15.261,15.2324,15.261,79800.0
2008-11-07 10:00:00,26.7,26.79,26.67,26.78,115000.0,15.261,15.3125,15.2439,15.3068,115000.0
2008-11-07 10:05:00,26.76,27.01,26.76,26.98,52700.0,15.2953,15.4382,15.2953,15.4211,52700.0
2008-11-07 10:10:00,26.99,27.02,26.88,27.01,46100.0,15.4268,15.4439,15.3639,15.4382,46100.0
2008-11-07 10:15:00,27.02,27.11,26.95,27.0,49800.0,15.4439,15.4954,15.4039,15.4325,49800.0
2008-11-07 10:20:00,27.0,27.17,26.99,27.12,39300.0,15.4325,15.5297,15.4268,15.5011,39300.0
2008-11-07 10:25:00,27.13,27.19,27.09,27.13,19300.0,15.5068,15.5411,15.4839,15.5068,19300.0
2008-11-07 10:30:00,27.12,27.2,27.1,27.15,54600.0,15.5011,15.5468,15.4897,15.5182,54600.0
2008-11-07 10:35:00,27.15,27.4,27.13,27.38,61300.0,15.5182,15.6611,15.5068,15.6497,61300.0
2008-11-07 10:40:00,27.38,27.39,27.28,27.34,43600.0,15.6497,15.6554,15.5925,15.6268,43600.0
2008-11-07 10:45:00,27.33,27.41,27.2,27.2,52200.0,15.6211,15.6668,15.5468,15.5468,52200.0
2008-11-07 10:50:00,27.19,27.22,27.11,27.14,38700.0,15.5411,15.5582,15.4954,15.5125,38700.0
2008-11-07 10:55:00,27.16,27.17,27.07,27.09,28300.0,15.524,15.5297,15.4725,15.4839,28300.0
2008-11-07 11:00:00,27.11,27.11,27.03,27.05,21900.0,15.4954,15.4954,15.4496,15.4611,21900.0
2008-11-07 11:05:00,27.05,27.1,26.93,26.94,41800.0,15.4611,15.4897,15.3925,15.3982,41800.0
2008-11-07 11:10:00,26.94,26.99,26.94,26.97,43900.0,15.3982,15.4268,15.3982,15.4154,43900.0
2008-11-07 11:15:00,26.98,27.05,26.94,27.01,36200.0,15.4211,15.4611,15.3982,15.4382,36200.0
2008-11-07 11:20:00,27.03,27.05,26.87,26.93,63000.0,15.4496,15.4611,15.3582,15.3925,63000.0
2008-11-07 11:25:00,26.93,26.94,26.73,26.83,42700.0,15.3925,15.3982,15.2782,15.3353,42700.0
2008-11-07 11:30:00,26.83,26.89,26.78,26.88,17600.0,15.3353,15.3696,15.3068,15.3639,17600.0
2008-11-07 11:35:00,26.88,26.9,26.84,26.86,28300.0,15.3639,15.3753,15.341,15.3525,28300.0
2008-11-07 11:40:00,26.86,26.91,26.86,26.91,15500.0,15.3525,15.3811,15.3525,15.3811,15500.0
2008-11-07 11:45:00,26.92,26.97,26.88,26.88,25600.0,15.3868,15.4154,15.3639,15.3639,25600.0
2008-11-07 11:50:00,26.89,26.91,26.8,26.85,19400.0,15.3696,15.3811,15.3182,15.3468,19400.0
2008-11-07 11:55:00,26.86,26.88,26.83,26.85,73300.0,15.3525,15.3639,15.3353,15.3468,73300.0
2008-11-07 12:00:00,26.85,26.88,26.8,26.86,90800.0,15.3468,15.3639,15.3182,15.3525,90800.0
2008-11-07 12:05:00,26.86,26.9,26.86,26.88,46600.0,15.3525,15.3753,15.3525,15.3639,46600.0
2008-11-07 12:10:00,26.89,26.9,26.79,26.79,39100.0,15.3696,15.3753,15.3125,15.3125,39100.0
2008-11-07 12:15:00,26.79,26.82,26.75,26.75,25800.0,15.3125,15.3296,15.2896,15.2896,25800.0
2008-11-07 12:20:00,26.74,26.83,26.73,26.83,32400.0,15.2839,15.3353,15.2782,15.3353,32400.0
2008-11-07 12:25:00,26.82,26.87,26.79,26.79,32900.0,15.3296,15.3582,15.3125,15.3125,32900.0
2008-11-07 12:30:00,26.79,26.81,26.67,26.73,39400.0,15.3125,15.3239,15.2439,15.2782,39400.0
2008-11-07 12:35:00,26.72,26.8,26.71,26.79,20000.0,15.2725,15.3182,15.2667,15.3125,20000.0
2008-11-07 12:40:00,26.79,26.85,26.79,26.79,28700.0,15.3125,15.3468,15.3125,15.3125,28700.0
2008-11-07 12:45:00,26.78,26.85,26.78,26.82,27300.0,15.3068,15.3468,15.3068,15.3296,27300.0
2008-11-07 12:50:00,26.83,26.85,26.76,26.79,34900.0,15.3353,15.3468,15.2953,15.3125,34900.0
2008-11-07 12:55:00,26.79,26.91,26.79,26.85,24500.0,15.3125,15.3811,15.3125,15.3468,24500.0
2008-11-07 13:00:00,26.85,26.87,26.78,26.78,43800.0,15.3468,15.3582,15.3068,15.3068,43800.0
2008-11-07 13:05:00,26.8,26.81,26.73,26.74,19300.0,15.3182,15.3239,15.2782,15.2839,19300.0
2008-11-07 13:10:00,26.73,26.8,26.7,26.79,39400.0,15.2782,15.3182,15.261,15.3125,39400.0
2008-11-07 13:15:00,26.79,26.8,26.76,26.78,18300.0,15.3125,15.3182,15.2953,15.3068,18300.0
2008-11-07 13:20:00,26.79,26.8,26.74,26.75,28300.0,15.3125,15.3182,15.2839,15.2896,28300.0
2008-11-07 13:25:00,26.77,26.8,26.72,26.8,31700.0,15.301,15.3182,15.2725,15.3182,31700.0
2008-11-07 13:30:00,26.8,26.8,26.76,26.76,16100.0,15.3182,15.3182,15.2953,15.2953,16100.0
2008-11-07 13:35:00,26.76,26.79,26.68,26.71,23600.0,15.2953,15.3125,15.2496,15.2667,23600.0
2008-11-07 13:40:00,26.71,26.72,26.65,26.65,20700.0,15.2667,15.2725,15.2324,15.2324,20700.0
2008-11-07 13:45:00,26.67,26.68,26.65,26.67,17400.0,15.2439,15.2496,15.2324,15.2439,17400.0
2008-11-07 13:50:00,26.67,26.7,26.65,26.66,28000.0,15.2439,15.261,15.2324,15.2382,28000.0
2008-11-07 13:55:00,26.65,26.76,26.65,26.75,34800.0,15.2324,15.2953,15.2324,15.2896,34800.0
2008-11-07 14:00:00,26.75,26.76,26.67,26.71,40100.0,15.2896,15.2953,15.2439,15.2667,40100.0
2008-11-07 14:05:00,26.71,26.73,26.69,26.72,20400.0,15.2667,15.2782,15.2553,15.2725,20400.0
2008-11-07 14:10:00,26.72,26.77,26.71,26.77,16700.0,15.2725,15.301,15.2667,15.301,16700.0
2008-11-07 14:15:00,26.76,26.8,26.75,26.8,31500.0,15.2953,15.3182,15.2896,15.3182,31500.0
2008-11-07 14:20:00,26.79,26.83,26.7,26.7,32000.0,15.3125,15.3353,15.261,15.261,32000.0
2008-11-07 14:25:00,26.69,26.73,26.69,26.71,25400.0,15.2553,15.2782,15.2553,15.2667,25400.0
2008-11-07 14:30:00,26.72,26.82,26.72,26.76,41600.0,15.2725,15.3296,15.2725,15.2953,41600.0
2008-11-07 14:35:00,26.77,26.82,26.74,26.81,37100.0,15.301,15.3296,15.2839,15.3239,37100.0
2008-11-07 14:40:00,26.82,26.86,26.77,26.81,54800.0,15.3296,15.3525,15.301,15.3239,54800.0
2008-11-07 14:45:00,26.8,26.85,26.78,26.79,45900.0,15.3182,15.3468,15.3068,15.3125,45900.0
2008-11-07 14:50:00,26.78,26.86,26.68,26.69,54700.0,15.3068,15.3525,15.2496,15.2553,54700.0
2008-11-07 14:55:00,26.68,26.7,26.47,26.47,97200.0,15.2496,15.261,15.1296,15.1296,97200.0
2008-11-07 15:00:00,26.48,26.59,26.42,26.45,69100.0,15.1353,15.1982,15.101,15.1181,69100.0
2008-11-07 15:05:00,26.46,26.53,26.35,26.5,90700.0,15.1239,15.1639,15.061,15.1467,90700.0
2008-11-07 15:10:00,26.51,26.64,26.48,26.58,71900.0,15.1524,15.2267,15.1353,15.1924,71900.0
2008-11-07 15:15:00,26.58,26.66,26.54,26.57,45500.0,15.1924,15.2382,15.1696,15.1867,45500.0
2008-11-07 15:20:00,26.57,26.59,26.42,26.48,70600.0,15.1867,15.1982,15.101,15.1353,70600.0
2008-11-07 15:25:00,26.48,26.58,26.46,26.5,44000.0,15.1353,15.1924,15.1239,15.1467,44000.0
2008-11-07 15:30:00,26.5,26.67,26.47,26.67,50300.0,15.1467,15.2439,15.1296,15.2439,50300.0
2008-11-07 15:35:00,26.67,26.7,26.6,26.6,45800.0,15.2439,15.261,15.2039,15.2039,45800.0
2008-11-07 15:40:00,26.61,26.71,26.61,26.67,106700.0,15.2096,15.2667,15.2096,15.2439,106700.0
2008-11-07 15:45:00,26.68,26.77,26.63,26.65,83600.0,15.2496,15.301,15.221,15.2324,83600.0
2008-11-07 15:50:00,26.65,26.76,26.65,26.74,142000.0,15.2324,15.2953,15.2324,15.2839,142000.0
2008-11-07 15:55:00,26.74,26.89,26.74,26.89,224200.0,15.2839,15.3696,15.2839,15.3696,224200.0
2008-11-10 09:30:00,27.1,27.4,26.97,27.39,52500.0,15.4897,15.6611,15.4154,15.6554,52500.0
2008-11-10 09:35:00,27.33,27.43,27.16,27.16,29300.0,15.6211,15.6783,15.524,15.524,29300.0
2008-11-10 09:40:00,27.17,27.35,27.13,27.35,21300.0,15.5297,15.6326,15.5068,15.6326,21300.0
2008-11-10 09:45:00,27.37,27.4,27.27,27.28,36000.0,15.644,15.6611,15.5868,15.5925,36000.0
2008-11-10 09:50:00,27.28,27.34,27.18,27.34,36300.0,15.5925,15.6268,15.5354,15.6268,36300.0
2008-11-10 09:55:00,27.31,27.36,27.22,27.35,35500.0,15.6097,15.6383,15.5582,15.6326,35500.0
2008-11-10 10:00:00,27.36,27.39,27.25,27.32,53700.0,15.6383,15.6554,15.5754,15.6154,53700.0
2008-11-10 10:05:00,27.31,27.42,27.26,27.37,39200.0,15.6097,15.6726,15.5811,15.644,39200.0
2008-11-10 10:10:00,27.38,27.53,27.38,27.51,29900.0,15.6497,15.7354,15.6497,15.724,29900.0
2008-11-10 10:15:00,27.52,27.54,27.43,27.43,30000.0,15.7297,15.7412,15.6783,15.6783,30000.0
2008-11-10 10:20:00,27.44,27.53,27.37,27.47,31400.0,15.684,15.7354,15.644,15.7011,31400.0
2008-11-10 10:25:00,27.47,27.56,27.4,27.4,47500.0,15.7011,15.7526,15.6611,15.6611,47500.0
2008-11-10 10:30:00,27.41,27.45,27.36,27.42,51200.0,15.6668,15.6897,15.6383,15.6726,51200.0
2008-11-10 10:35:00,27.41,27.5,27.41,27.45,32400.0,15.6668,15.7183,15.6668,15.6897,32400.0
2008-11-10 10:40:00,27.45,27.53,27.41,27.5,29400.0,15.6897,15.7354,15.6668,15.7183,29400.0
2008-11-10 10:45:00,27.49,27.52,27.39,27.39,25500.0,15.7126,15.7297,15.6554,15.6554,25500.0
2008-11-10 10:50:00,27.38,27.41,27.27,27.33,55200.0,15.6497,15.6668,15.5868,15.6211,55200.0
2008-11-10 10:55:00,27.35,27.43,27.28,27.41,33200.0,15.6326,15.6783,15.5925,15.6668,33200.0
2008-11-10 11:00:00,27.42,27.48,27.31,27.47,82200.0,15.6726,15.7069,15.6097,15.7011,82200.0
2008-11-10 11:05:00,27.47,27.51,27.38,27.48,32900.0,15.7011,15.724,15.6497,15.7069,32900.0
2008-11-10 11:10:00,27.46,27.49,27.39,27.41,45600.0,15.6954,15.7126,15.6554,15.6668,45600.0
2008-11-10 11:15:00,27.41,27.41,27.33,27.35,26100.0,15.6668,15.6668,15.6211,15.6326,26100.0
2008-11-10 11:20:00,27.34,27.38,27.31,27.36,45000.0,15.6268,15.6497,15.6097,15.6383,45000.0
2008-11-10 11:25:00,27.37,27.52,27.37,27.48,56500.0,15.644,15.7297,15.644,15.7069,56500.0
2008-11-10 11:30:00,27.49,27.59,27.43,27.52,70100.0,15.7126,15.7697,15.6783,15.7297,70100.0
2008-11-10 11:35:00,27.52,27.59,27.48,27.57,23100.0,15.7297,15.7697,15.7069,15.7583,23100.0
2008-11-10 11:40:00,27.57,27.57,27.39,27.41,18100.0,15.7583,15.7583,15.6554,15.6668,18100.0
2008-11-10 11:45:00,27.41,27.42,27.23,27.27,27700.0,15.6668,15.6726,15.564,15.5868,27700.0
2008-11-10 11:50:00,27.27,27.3,27.19,27.19,30100.0,15.5868,15.604,15.5411,15.5411,30100.0
2008-11-10 11:55:00,27.19,27.22,27.11,27.14,34200.0,15.5411,15.5582,15.4954,15.5125,34200.0
2008-11-10 12:00:00,27.13,27.14,27.09,27.1,12700.0,15.5068,15.5125,15.4839,15.4897,12700.0
2008-11-10 12:05:00,27.11,27.22,27.1,27.22,13200.0,15.4954,15.5582,15.4897,15.5582,13200.0
2008-11-10 12:10:00,27.22,27.3,27.21,27.21,14000.0,15.5582,15.604,15.5525,15.5525,14000.0
2008-11-10 12:15:00,27.21,27.25,27.13,27.13,20200.0,15.5525,15.5754,15.5068,15.5068,20200.0
2008-11-10 12:20:00,27.14,27.18,26.95,26.96,44000.0,15.5125,15.5354,15.4039,15.4096,44000.0
2008-11-10 12:25:00,26.97,26.98,26.85,26.87,32100.0,15.4154,15.4211,15.3468,15.3582,32100.0
2008-11-10 12:30:00,26.85,26.87,26.79,26.81,37300.0,15.3468,15.3582,15.3125,15.3239,37300.0
2008-11-10 12:35:00,26.81,26.81,26.69,26.79,27800.0,15.3239,15.3239,15.2553,15.3125,27800.0
2008-11-10 12:40:00,26.79,26.82,26.75,26.78,30100.0,15.3125,15.3296,15.2896,15.3068,30100.0
2008-11-10 12:45:00,26.77,26.78,26.72,26.75,27800.0,15.301,15.3068,15.2725,15.2896,27800.0
2008-11-10 12:50:00,26.77,26.77,26.6,26.68,36900.0,15.301,15.301,15.2039,15.2496,36900.0
2008-11-10 12:55:00,26.68,26.79,26.68,26.78,21700.0,15.2496,15.3125,15.2496,15.3068,21700.0
2008-11-10 13:00:00,26.78,26.78,26.61,26.63,38100.0,15.3068,15.3068,15.2096,15.221,38100.0
2008-11-10 13:05:00,26.63,26.81,26.63,26.81,12500.0,15.221,15.3239,15.221,15.3239,12500.0
2008-11-10 13:10:00,26.82,26.85,26.77,26.83,8900.0,15.3296,15.3468,15.301,15.3353,8900.0
2008-11-10 13:15:00,26.84,26.85,26.79,26.81,5300.0,15.341,15.3468,15.3125,15.3239,5300.0
2008-11-10 13:20:00,26.81,26.82,26.69,26.7,8600.0,15.3239,15.3296,15.2553,15.261,8600.0
2008-11-10 13:25:00,26.71,26.86,26.71,26.81,11700.0,15.2667,15.3525,15.2667,15.3239,11700.0
2008-11-10 13:30:00,26.81,26.84,26.74,26.74,11000.0,15.3239,15.341,15.2839,15.2839,11000.0
2008-11-10 13:35:00,26.74,26.86,26.73,26.86,20300.0,15.2839,15.3525,15.2782,15.3525,20300.0
2008-11-10 13:40:00,26.84,26.87,26.79,26.8,22300.0,15.341,15.3582,15.3125,15.3182,22300.0
2008-11-10 13:45:00,26.79,26.8,26.67,26.73,10200.0,15.3125,15.3182,15.2439,15.2782,10200.0
2008-11-10 13:50:00,26.73,26.9,26.73,26.89,18300.0,15.2782,15.3753,15.2782,15.3696,18300.0
2008-11-10 13:55:00,26.89,27.04,26.89,27.0,38500.0,15.3696,15.4554,15.3696,15.4325,38500.0
2008-11-10 14:00:00,27.0,27.0,26.94,26.98,6700.0,15.4325,15.4325,15.3982,15.4211,6700.0
2008-11-10 14:05:00,26.98,27.07,26.96,27.05,28900.0,15.4211,15.4725,15.4096,15.4611,28900.0
2008-11-10 14:10:00,27.06,27.06,26.96,26.98,13300.0,15.4668,15.4668,15.4096,15.4211,13300.0
2008-11-10 14:15:00,26.98,27.03,26.88,26.92,21400.0,15.4211,15.4496,15.3639,15.3868,21400.0
2008-11-10 14:20:00,26.93,26.94,26.82,26.84,20700.0,15.3925,15.3982,15.3296,15.341,20700.0
2008-11-10 14:25:00,26.85,26.88,26.77,26.84,24300.0,15.3468,15.3639,15.301,15.341,24300.0
2008-11-10 14:30:00,26.83,26.84,26.69,26.73,14800.0,15.3353,15.341,15.2553,15.2782,14800.0
2008-11-10 14:35:00,26.74,26.78,26.71,26.74,17000.0,15.2839,15.3068,15.2667,15.2839,17000.0
2008-11-10 14:40:00,26.75,26.84,26.75,26.78,18400.0,15.2896,15.341,15.2896,15.3068,18400.0
2008-11-10 14:45:00,26.78,26.79,26.65,26.65,29100.0,15.3068,15.3125,15.2324,15.2324,29100.0
2008-11-10 14:50:00,26.66,26.72,26.59,26.72,28700.0,15.2382,15.2725,15.1982,15.2725,28700.0
2008-11-10 14:55:00,26.71,26.75,26.67,26.72,20600.0,15.2667,15.2896,15.2439,15.2725,20600.0
2008-11-10 15:00:00,26.71,26.71,26.51,26.63,31700.0,15.2667,15.2667,15.1524,15.221,31700.0
2008-11-10 15:05:00,26.63,26.68,26.56,26.59,25700.0,15.221,15.2496,15.181,15.1982,25700.0
2008-11-10 15:10:00,26.58,26.74,26.58,26.74,39700.0,15.1924,15.2839,15.1924,15.2839,39700.0
2008-11-10 15:15:00,26.74,26.79,26.56,26.63,45900.0,15.2839,15.3125,15.181,15.221,45900.0
2008-11-10 15:20:00,26.64,26.65,26.55,26.61,29600.0,15.2267,15.2324,15.1753,15.2096,29600.0
2008-11-10 15:25:00,26.62,26.65,26.54,26.62,41200.0,15.2153,15.2324,15.1696,15.2153,41200.0
2008-11-10 15:30:00,26.61,26.74,26.58,26.63,51400.0,15.2096,15.2839,15.1924,15.221,51400.0
2008-11-10 15:35:00,26.63,26.68,26.54,26.54,48600.0,15.221,15.2496,15.1696,15.1696,48600.0
2008-11-10 15:40:00,26.53,26.76,26.52,26.75,66800.0,15.1639,15.2953,15.1581,15.2896,66800.0
2008-11-10 15:45:00,26.75,26.75,26.6,26.66,78000.0,15.2896,15.2896,15.2039,15.2382,78000.0
2008-11-10 15:50:00,26.67,26.85,26.67,26.74,105900.0,15.2439,15.3468,15.2439,15.2839,105900.0
2008-11-10 15:55:00,26.73,26.82,26.66,26.77,77900.0,15.2782,15.3296,15.2382,15.301,77900.0
2008-11-11 09:30:00,26.56,26.88,26.55,26.64,20500.0,15.181,15.3639,15.1753,15.2267,20500.0
2008-11-11 09:35:00,26.64,26.64,26.43,26.51,24000.0,15.2267,15.2267,15.1067,15.1524,24000.0
2008-11-11 09:40:00,26.5,26.5,26.36,26.43,30600.0,15.1467,15.1467,15.0667,15.1067,30600.0
2008-11-11 09:45:00,26.41,26.45,26.19,26.23,40100.0,15.0953,15.1181,14.9695,14.9924,40100.0
2008-11-11 09:50:00,26.23,26.27,26.18,26.27,34500.0,14.9924,15.0153,14.9638,15.0153,34500.0
2008-11-11 09:55:00,26.26,26.27,26.16,26.22,20400.0,15.0095,15.0153,14.9524,14.9867,20400.0
2008-11-11 10:00:00,26.22,26.3,26.15,26.3,32400.0,14.9867,15.0324,14.9467,15.0324,32400.0
2008-11-11 10:05:00,26.29,26.29,26.18,26.18,24400.0,15.0267,15.0267,14.9638,14.9638,24400.0
2008-11-11 10:10:00,26.19,26.25,26.18,26.23,30200.0,14.9695,15.0038,14.9638,14.9924,30200.0
2008-11-11 10:15:00,26.22,26.22,26.02,26.1,61100.0,14.9867,14.9867,14.8724,14.9181,61100.0
2008-11-11 10:20:00,26.12,26.19,26.08,26.11,30500.0,14.9295,14.9695,14.9067,14.9238,30500.0
2008-11-11 10:25:00,26.1,26.16,26.02,26.02,29500.0,14.9181,14.9524,14.8724,14.8724,29500.0
2008-11-11 10:30:00,26.03,26.19,26.01,26.19,26200.0,14.8781,14.9695,14.8666,14.9695,26200.0
2008-11-11 10:35:00,26.19,26.19,26.0,26.03,44000.0,14.9695,14.9695,14.8609,14.8781,44000.0
2008-11-11 10:40:00,26.03,26.08,26.02,26.04,20400.0,14.8781,14.9067,14.8724,14.8838,20400.0
2008-11-11 10:45:00,26.03,26.07,26.0,26.05,15700.0,14.8781,14.9009,14.8609,14.8895,15700.0
2008-11-11 10:50:00,26.05,26.09,26.05,26.08,15700.0,14.8895,14.9124,14.8895,14.9067,15700.0
2008-11-11 10:55:00,26.06,26.07,25.95,25.96,21400.0,14.8952,14.9009,14.8323,14.8381,21400.0
2008-11-11 11:00:00,25.96,25.98,25.89,25.91,18500.0,14.8381,14.8495,14.7981,14.8095,18500.0
2008-11-11 11:05:00,25.91,25.91,25.88,25.88,28200.0,14.8095,14.8095,14.7923,14.7923,28200.0
2008-11-11 11:10:00,25.88,25.92,25.88,25.91,20200.0,14.7923,14.8152,14.7923,14.8095,20200.0
2008-11-11 11:15:00,25.91,25.97,25.88,25.89,33100.0,14.8095,14.8438,14.7923,14.7981,33100.0
2008-11-11 11:20:00,25.89,25.97,25.88,25.92,21000.0,14.7981,14.8438,14.7923,14.8152,21000.0
2008-11-11 11:25:00,25.92,25.98,25.92,25.92,13500.0,14.8152,14.8495,14.8152,14.8152,13500.0
2008-11-11 11:30:00,25.93,25.96,25.87,25.89,21700.0,14.8209,14.8381,14.7866,14.7981,21700.0
2008-11-11 11:35:00,25.89,25.97,25.87,25.97,12900.0,14.7981,14.8438,14.7866,14.8438,12900.0
2008-11-11 11:40:00,25.96,26.03,25.94,26.03,14500.0,14.8381,14.8781,14.8266,14.8781,14500.0
2008-11-11 11:45:00,26.03,26.1,26.02,26.03,16200.0,14.8781,14.9181,14.8724,14.8781,16200.0
2008-11-11 11:50:00,26.02,26.06,26.02,26.04,16700.0,14.8724,14.8952,14.8724,14.8838,16700.0
2008-11-11 11:55:00,26.04,26.05,26.01,26.04,12000.0,14.8838,14.8895,14.8666,14.8838,12000.0
2008-11-11 12:00:00,26.03,26.05,26.01,26.03,11100.0,14.8781,14.8895,14.8666,14.8781,11100.0
2008-11-11 12:05:00,26.02,26.04,26.0,26.02,16500.0,14.8724,14.8838,14.8609,14.8724,16500.0
2008-11-11 12:10:00,26.0,26.03,25.99,26.01,12000.0,14.8609,14.8781,14.8552,14.8666,12000.0
2008-11-11 12:15:00,26.0,26.0,25.98,25.98,19800.0,14.8609,14.8609,14.8495,14.8495,19800.0
2008-11-11 12:20:00,25.98,25.99,25.93,25.93,14300.0,14.8495,14.8552,14.8209,14.8209,14300.0
2008-11-11 12:25:00,25.93,25.93,25.88,25.88,15600.0,14.8209,14.8209,14.7923,14.7923,15600.0
2008-11-11 12:30:00,25.89,25.95,25.88,25.95,17200.0,14.7981,14.8323,14.7923,14.8323,17200.0
2008-11-11 12:35:00,25.95,25.95,25.91,25.93,11600.0,14.8323,14.8323,14.8095,14.8209,11600.0
2008-11-11 12:40:00,25.94,26.01,25.93,25.98,10900.0,14.8266,14.8666,14.8209,14.8495,10900.0
2008-11-11 12:45:00,25.98,26.0,25.9,25.9,16800.0,14.8495,14.8609,14.8038,14.8038,16800.0
2008-11-11 12:50:00,25.91,26.0,25.89,25.97,32100.0,14.8095,14.8609,14.7981,14.8438,32100.0
2008-11-11 12:55:00,25.97,26.03,25.95,26.02,27700.0,14.8438,14.8781,14.8323,14.8724,27700.0
2008-11-11 13:00:00,26.02,26.03,25.98,26.0,34200.0,14.8724,14.8781,14.8495,14.8609,34200.0
2008-11-11 13:05:00,26.0,26.02,25.98,25.99,25300.0,14.8609,14.8724,14.8495,14.8552,25300.0
2008-11-11 13:10:00,25.99,26.01,25.94,25.95,28100.0,14.8552,14.8666,14.8266,14.8323,28100.0
2008-11-11 13:15:00,25.95,25.96,25.9,25.94,30500.0,14.8323,14.8381,14.8038,14.8266,30500.0
2008-11-11 13:20:00,25.94,25.96,25.86,25.87,26000.0,14.8266,14.8381,14.7809,14.7866,26000.0
2008-11-11 13:25:00,25.87,25.92,25.85,25.92,33000.0,14.7866,14.8152,14.7752,14.8152,33000.0
2008-11-11 13:30:00,25.92,25.94,25.85,25.88,15600.0,14.8152,14.8266,14.7752,14.7923,15600.0
2008-11-11 13:35:00,25.87,25.87,25.83,25.87,18000.0,14.7866,14.7866,14.7638,14.7866,18000.0
2008-11-11 13:40:00,25.86,25.91,25.85,25.89,22300.0,14.7809,14.8095,14.7752,14.7981,22300.0
2008-11-11 13:45:00,25.88,25.96,25.88,25.95,25100.0,14.7923,14.8381,14.7923,14.8323,25100.0
2008-11-11 13:50:00,25.94,26.03,25.94,26.03,32000.0,14.8266,14.8781,14.8266,14.8781,32000.0
2008-11-11 13:55:00,26.02,26.14,26.02,26.12,58900.0,14.8724,14.9409,14.8724,14.9295,58900.0
2008-11-11 14:00:00,26.13,26.24,26.07,26.07,59000.0,14.9352,14.9981,14.9009,14.9009,59000.0
2008-11-11 14:05:00,26.06,26.09,26.0,26.02,58200.0,14.8952,14.9124,14.8609,14.8724,58200.0
2008-11-11 14:10:00,26.02,26.06,26.0,26.01,31600.0,14.8724,14.8952,14.8609,14.8666,31600.0
2008-11-11 14:15:00,26.02,26.13,26.0,26.13,72400.0,14.8724,14.9352,14.8609,14.9352,72400.0
2008-11-11 14:20:00,26.13,26.21,26.13,26.17,112100.0,14.9352,14.981,14.9352,14.9581,112100.0
2008-11-11 14:25:00,26.17,26.28,26.16,26.26,133700.0,14.9581,15.021,14.9524,15.0095,133700.0
2008-11-11 14:30:00,26.26,26.33,26.25,26.32,57300.0,15.0095,15.0495,15.0038,15.0438,57300.0
2008-11-11 14:35:00,26.32,26.36,26.28,26.31,90500.0,15.0438,15.0667,15.021,15.0381,90500.0
2008-11-11 14:40:00,26.3,26.32,26.2,26.21,54400.0,15.0324,15.0438,14.9752,14.981,54400.0
2008-11-11 14:45:00,26.22,26.31,26.19,26.24,34700.0,14.9867,15.0381,14.9695,14.9981,34700.0
2008-11-11 14:50:00,26.24,26.24,26.0,26.04,62700.0,14.9981,14.9981,14.8609,14.8838,62700.0
2008-11-11 14:55:00,26.03,26.1,26.0,26.0,51000.0,14.8781,14.9181,14.8609,14.8609,51000.0
2008-11-11 15:00:00,25.99,26.08,25.98,26.04,51200.0,14.8552,14.9067,14.8495,14.8838,51200.0
2008-11-11 15:05:00,26.05,26.17,26.04,26.04,48600.0,14.8895,14.9581,14.8838,14.8838,48600.0
2008-11-11 15:10:00,26.05,26.15,26.05,26.12,52500.0,14.8895,14.9467,14.8895,14.9295,52500.0
2008-11-11 15:15:00,26.11,26.23,26.05,26.23,62300.0,14.9238,14.9924,14.8895,14.9924,62300.0
2008-11-11 15:20:00,26.23,26.27,26.19,26.21,41700.0,14.9924,15.0153,14.9695,14.981,41700.0
2008-11-11 15:25:00,26.22,26.22,26.1,26.14,52900.0,14.9867,14.9867,14.9181,14.9409,52900.0
2008-11-11 15:30:00,26.14,26.15,25.97,25.98,61600.0,14.9409,14.9467,14.8438,14.8495,61600.0
2008-11-11 15:35:00,25.97,25.98,25.8,25.81,102200.0,14.8438,14.8495,14.7466,14.7523,102200.0
2008-11-11 15:40:00,25.82,26.02,25.82,25.99,114700.0,14.758,14.8724,14.758,14.8552,114700.0
2008-11-11 15:45:00,26.0,26.09,25.97,26.06,143700.0,14.8609,14.9124,14.8438,14.8952,143700.0
2008-11-11 15:50:00,26.06,26.07,26.0,26.03,129900.0,14.8952,14.9009,14.8609,14.8781,129900.0
2008-11-11 15:55:00,26.03,26.14,26.02,26.1,159500.0,14.8781,14.9409,14.8724,14.9181,159500.0
2008-11-12 09:30:00,25.75,25.9,25.59,25.74,55500.0,14.718,14.8038,14.6266,14.7123,55500.0
2008-11-12 09:35:00,25.75,25.84,25.64,25.74,22100.0,14.718,14.7695,14.6552,14.7123,22100.0
2008-11-12 09:40:00,25.74,25.77,25.51,25.6,41400.0,14.7123,14.7295,14.5809,14.6323,41400.0
2008-11-12 09:45:00,25.62,25.7,25.6,25.67,38300.0,14.6437,14.6895,14.6323,14.6723,38300.0
2008-11-12 09:50:00,25.67,25.71,25.63,25.65,60400.0,14.6723,14.6952,14.6494,14.6609,60400.0
2008-11-12 09:55:00,25.66,25.68,25.52,25.52,47200.0,14.6666,14.678,14.5866,14.5866,47200.0
2008-11-12 10:00:00,25.52,25.71,25.52,25.69,44800.0,14.5866,14.6952,14.5866,14.6837,44800.0
2008-11-12 10:05:00,25.7,25.73,25.6,25.62,35900.0,14.6895,14.7066,14.6323,14.6437,35900.0
2008-11-12 10:10:00,25.62,25.75,25.61,25.7,24200.0,14.6437,14.718,14.638,14.6895,24200.0
2008-11-12 10:15:00,25.71,25.72,25.56,25.64,43500.0,14.6952,14.7009,14.6094,14.6552,43500.0
2008-11-12 10:20:00,25.64,25.66,25.54,25.61,72700.0,14.6552,14.6666,14.598,14.638,72700.0
2008-11-12 10:25:00,25.61,25.73,25.61,25.62,43500.0,14.638,14.7066,14.638,14.6437,43500.0
2008-11-12 10:30:00,25.61,25.65,25.5,25.53,63900.0,14.638,14.6609,14.5751,14.5923,63900.0
2008-11-12 10:35:00,25.53,25.57,25.49,25.53,53300.0,14.5923,14.6151,14.5694,14.5923,53300.0
2008-11-12 10:40:00,25.53,25.62,25.43,25.61,68200.0,14.5923,14.6437,14.5351,14.638,68200.0
2008-11-12 10:45:00,25.63,25.65,25.55,25.57,71500.0,14.6494,14.6609,14.6037,14.6151,71500.0
2008-11-12 10:50:00,25.58,25.68,25.48,25.48,111600.0,14.6209,14.678,14.5637,14.5637,111600.0
2008-11-12 10:55:00,25.48,25.56,25.48,25.51,73600.0,14.5637,14.6094,14.5637,14.5809,73600.0
2008-11-12 11:00:00,25.51,25.52,25.44,25.46,48100.0,14.5809,14.5866,14.5408,14.5523,48100.0
2008-11-12 11:05:00,25.47,25.48,25.37,25.42,64700.0,14.558,14.5637,14.5008,14.5294,64700.0
2008-11-12 11:10:00,25.42,25.44,25.24,25.36,95400.0,14.5294,14.5408,14.4265,14.4951,95400.0
2008-11-12 11:15:00,25.36,25.47,25.34,25.42,55100.0,14.4951,14.558,14.4837,14.5294,55100.0
2008-11-12 11:20:00,25.42,25.46,25.33,25.46,84900.0,14.5294,14.5523,14.478,14.5523,84900.0
2008-11-12 11:25:00,25.45,25.45,25.4,25.44,42800.0,14.5466,14.5466,14.518,14.5408,42800.0
2008-11-12 11:30:00,25.44,25.47,25.28,25.32,61100.0,14.5408,14.558,14.4494,14.4723,61100.0
2008-11-12 11:35:00,25.31,25.41,25.3,25.41,49200.0,14.4665,14.5237,14.4608,14.5237,49200.0
2008-11-12 11:40:00,25.42,25.46,25.41,25.42,57200.0,14.5294,14.5523,14.5237,14.5294,57200.0
2008-11-12 11:45:00,25.42,25.43,25.28,25.28,56400.0,14.5294,14.5351,14.4494,14.4494,56400.0
2008-11-12 11:50:00,25.28,25.3,25.24,25.29,40400.0,14.4494,14.4608,14.4265,14.4551,40400.0
2008-11-12 11:55:00,25.29,25.3,25.27,25.29,44000.0,14.4551,14.4608,14.4437,14.4551,44000.0
2008-11-12 12:00:00,25.29,25.31,25.27,25.3,30500.0,14.4551,14.4665,14.4437,14.4608,30500.0
2008-11-12 12:05:00,25.3,25.3,25.21,25.23,21800.0,14.4608,14.4608,14.4094,14.4208,21800.0
2008-11-12 12:10:00,25.24,25.26,25.2,25.22,20700.0,14.4265,14.438,14.4037,14.4151,20700.0
2008-11-12 12:15:00,25.22,25.25,25.19,25.22,24800.0,14.4151,14.4322,14.398,14.4151,24800.0
2008-11-12 12:20:00,25.24,25.33,25.2,25.3,31700.0,14.4265,14.478,14.4037,14.4608,31700.0
2008-11-12 12:25:00,25.3,25.35,25.3,25.34,27200.0,14.4608,14.4894,14.4608,14.4837,27200.0
2008-11-12 12:30:00,25.35,25.38,25.34,25.37,32200.0,14.4894,14.5066,14.4837,14.5008,32200.0
2008-11-12 12:35:00,25.37,25.41,25.36,25.4,30800.0,14.5008,14.5237,14.4951,14.518,30800.0
2008-11-12 12:40:00,25.4,25.41,25.35,25.37,19800.0,14.518,14.5237,14.4894,14.5008,19800.0
2008-11-12 12:45:00,25.36,25.38,25.34,25.37,17100.0,14.4951,14.5066,14.4837,14.5008,17100.0
2008-11-12 12:50:00,25.37,25.4,25.34,25.34,27500.0,14.5008,14.518,14.4837,14.4837,27500.0
2008-11-12 12:55:00,25.35,25.38,25.33,25.37,36700.0,14.4894,14.5066,14.478,14.5008,36700.0
2008-11-12 13:00:00,25.38,25.41,25.33,25.34,31600.0,14.5066,14.5237,14.478,14.4837,31600.0
2008-11-12 13:05:00,25.34,25.38,25.34,25.35,35000.0,14.4837,14.5066,14.4837,14.4894,35000.0
2008-11-12 13:10:00,25.35,25.37,25.29,25.29,41400.0,14.4894,14.5008,14.4551,14.4551,41400.0
2008-11-12 13:15:00,25.29,25.3,25.26,25.28,50500.0,14.4551,14.4608,14.438,14.4494,50500.0
2008-11-12 13:20:00,25.3,25.32,25.27,25.32,14500.0,14.4608,14.4723,14.4437,14.4723,14500.0
2008-11-12 13:25:00,25.32,25.37,25.31,25.37,15000.0,14.4723,14.5008,14.4665,14.5008,15000.0
2008-11-12 13:30:00,25.37,25.38,25.31,25.32,15800.0,14.5008,14.5066,14.4665,14.4723,15800.0
2008-11-12 13:35:00,25.32,25.34,25.29,25.33,19300.0,14.4723,14.4837,14.4551,14.478,19300.0
2008-11-12 13:40:00,25.34,25.39,25.33,25.39,34300.0,14.4837,14.5123,14.478,14.5123,34300.0
2008-11-12 13:45:00,25.39,25.39,25.36,25.38,18400.0,14.5123,14.5123,14.4951,14.5066,18400.0
2008-11-12 13:50:00,25.38,25.38,25.2,25.22,30600.0,14.5066,14.5066,14.4037,14.4151,30600.0
2008-11-12 13:55:00,25.21,25.23,25.2,25.22,24000.0,14.4094,14.4208,14.4037,14.4151,24000.0
2008-11-12 14:00:00,25.22,25.23,25.19,25.21,40000.0,14.4151,14.4208,14.398,14.4094,40000.0
2008-11-12 14:05:00,25.21,25.22,25.19,25.21,29500.0,14.4094,14.4151,14.398,14.4094,29500.0
2008-11-12 14:10:00,25.21,25.23,25.18,25.19,24600.0,14.4094,14.4208,14.3922,14.398,24600.0
2008-11-12 14:15:00,25.18,25.25,25.17,25.23,33200.0,14.3922,14.4322,14.3865,14.4208,33200.0
2008-11-12 14:20:00,25.24,25.29,25.23,25.28,31200.0,14.4265,14.4551,14.4208,14.4494,31200.0
2008-11-12 14:25:00,25.28,25.36,25.25,25.32,33100.0,14.4494,14.4951,14.4322,14.4723,33100.0
2008-11-12 14:30:00,25.32,25.37,25.31,25.35,50000.0,14.4723,14.5008,14.4665,14.4894,50000.0
2008-11-12 14:35:00,25.34,25.41,25.31,25.31,96000.0,14.4837,14.5237,14.4665,14.4665,96000.0
2008-11-12 14:40:00,25.32,25.39,25.28,25.39,29000.0,14.4723,14.5123,14.4494,14.5123,29000.0
2008-11-12 14:45:00,25.4,25.46,25.35,25.35,76900.0,14.518,14.5523,14.4894,14.4894,76900.0
2008-11-12 14:50:00,25.35,25.39,25.29,25.37,56900.0,14.4894,14.5123,14.4551,14.5008,56900.0
2008-11-12 14:55:00,25.37,25.4,25.29,25.3,18000.0,14.5008,14.518,14.4551,14.4608,18000.0
2008-11-12 15:00:00,25.31,25.32,25.24,25.3,38400.0,14.4665,14.4723,14.4265,14.4608,38400.0
2008-11-12 15:05:00,25.3,25.31,25.26,25.27,39700.0,14.4608,14.4665,14.438,14.4437,39700.0
2008-11-12 15:10:00,25.26,25.31,25.26,25.28,53600.0,14.438,14.4665,14.438,14.4494,53600.0
2008-11-12 15:15:00,25.27,25.35,25.25,25.33,70500.0,14.4437,14.4894,14.4322,14.478,70500.0
2008-11-12 15:20:00,25.32,25.35,25.24,25.25,183000.0,14.4723,14.4894,14.4265,14.4322,183000.0
2008-11-12 15:25:00,25.25,25.29,25.23,25.26,47600.0,14.4322,14.4551,14.4208,14.438,47600.0
2008-11-12 15:30:00,25.26,25.29,25.24,25.24,89000.0,14.438,14.4551,14.4265,14.4265,89000.0
2008-11-12 15:35:00,25.24,25.26,25.19,25.24,69100.0,14.4265,14.438,14.398,14.4265,69100.0
2008-11-12 15:40:00,25.24,25.31,25.12,25.31,109100.0,14.4265,14.4665,14.3579,14.4665,109100.0
2008-11-12 15:45:00,25.31,25.33,25.16,25.17,132200.0,14.4665,14.478,14.3808,14.3865,132200.0
2008-11-12 15:50:00,25.17,25.17,25.09,25.12,162700.0,14.3865,14.3865,14.3408,14.3579,162700.0
2008-11-12 15:55:00,25.12,25.14,25.07,25.12,206400.0,14.3579,14.3694,14.3294,14.3579,206400.0
2008-11-13 09:30:00,25.06,25.68,25.0,25.04,115300.0,14.3236,14.678,14.2894,14.3122,115300.0
2008-11-13 09:35:00,25.05,25.18,25.04,25.15,66900.0,14.3179,14.3922,14.3122,14.3751,66900.0
2008-11-13 09:40:00,25.14,25.15,24.92,24.99,72400.0,14.3694,14.3751,14.2436,14.2836,72400.0
2008-11-13 09:45:00,24.99,25.0,24.86,24.87,53500.0,14.2836,14.2894,14.2093,14.215,53500.0
2008-11-13 09:50:00,24.86,25.0,24.85,24.96,82000.0,14.2093,14.2894,14.2036,14.2665,82000.0
2008-11-13 09:55:00,24.96,25.0,24.79,24.86,80100.0,14.2665,14.2894,14.1693,14.2093,80100.0
2008-11-13 10:00:00,24.87,24.94,24.87,24.92,65000.0,14.215,14.2551,14.215,14.2436,65000.0
2008-11-13 10:05:00,24.92,24.94,24.83,24.86,87200.0,14.2436,14.2551,14.1922,14.2093,87200.0
2008-11-13 10:10:00,24.89,25.2,24.87,25.15,46400.0,14.2265,14.4037,14.215,14.3751,46400.0
2008-11-13 10:15:00,25.14,25.42,25.14,25.31,33700.0,14.3694,14.5294,14.3694,14.4665,33700.0
2008-11-13 10:20:00,25.31,25.5,25.28,25.36,43700.0,14.4665,14.5751,14.4494,14.4951,43700.0
2008-11-13 10:25:00,25.37,25.41,25.31,25.35,22500.0,14.5008,14.5237,14.4665,14.4894,22500.0
2008-11-13 10:30:00,25.36,25.44,25.33,25.35,21800.0,14.4951,14.5408,14.478,14.4894,21800.0
2008-11-13 10:35:00,25.37,25.39,25.29,25.37,15900.0,14.5008,14.5123,14.4551,14.5008,15900.0
2008-11-13 10:40:00,25.37,25.39,25.2,25.21,24800.0,14.5008,14.5123,14.4037,14.4094,24800.0
2008-11-13 10:45:00,25.2,25.21,25.07,25.08,20700.0,14.4037,14.4094,14.3294,14.3351,20700.0
2008-11-13 10:50:00,25.08,25.19,25.07,25.19,24700.0,14.3351,14.398,14.3294,14.398,24700.0
2008-11-13 10:55:00,25.18,25.19,25.14,25.18,19600.0,14.3922,14.398,14.3694,14.3922,19600.0
2008-11-13 11:00:00,25.17,25.22,25.13,25.2,29400.0,14.3865,14.4151,14.3637,14.4037,29400.0
2008-11-13 11:05:00,25.2,25.21,25.01,25.01,31200.0,14.4037,14.4094,14.2951,14.2951,31200.0
2008-11-13 11:10:00,25.01,25.05,24.95,25.01,30700.0,14.2951,14.3179,14.2608,14.2951,30700.0
2008-11-13 11:15:00,25.0,25.0,24.9,24.91,22200.0,14.2894,14.2894,14.2322,14.2379,22200.0
2008-11-13 11:20:00,24.91,25.01,24.88,25.01,30000.0,14.2379,14.2951,14.2208,14.2951,30000.0
2008-11-13 11:25:00,25.01,25.19,25.0,25.19,38800.0,14.2951,14.398,14.2894,14.398,38800.0
2008-11-13 11:30:00,25.2,25.21,25.05,25.06,23100.0,14.4037,14.4094,14.3179,14.3236,23100.0
2008-11-13 11:35:00,25.06,25.09,24.95,24.95,19200.0,14.3236,14.3408,14.2608,14.2608,19200.0
2008-11-13 11:40:00,24.97,25.04,24.95,24.97,20400.0,14.2722,14.3122,14.2608,14.2722,20400.0
2008-11-13 11:45:00,24.98,25.03,24.97,24.98,21700.0,14.2779,14.3065,14.2722,14.2779,21700.0
2008-11-13 11:50:00,24.98,25.02,24.89,24.9,18300.0,14.2779,14.3008,14.2265,14.2322,18300.0
2008-11-13 11:55:00,24.9,24.95,24.88,24.9,21100.0,14.2322,14.2608,14.2208,14.2322,21100.0
2008-11-13 12:00:00,24.91,24.99,24.9,24.9,20100.0,14.2379,14.2836,14.2322,14.2322,20100.0
2008-11-13 12:05:00,24.91,25.0,24.88,24.96,23200.0,14.2379,14.2894,14.2208,14.2665,23200.0
2008-11-13 12:10:00,24.97,24.99,24.9,24.9,16600.0,14.2722,14.2836,14.2322,14.2322,16600.0
2008-11-13 12:15:00,24.9,24.91,24.8,24.81,22500.0,14.2322,14.2379,14.175,14.1808,22500.0
2008-11-13 12:20:00,24.81,24.81,24.77,24.8,25500.0,14.1808,14.1808,14.1579,14.175,25500.0
2008-11-13 12:25:00,24.8,24.81,24.69,24.72,36600.0,14.175,14.1808,14.1122,14.1293,36600.0
2008-11-13 12:30:00,24.72,24.76,24.69,24.75,24800.0,14.1293,14.1522,14.1122,14.1465,24800.0
2008-11-13 12:35:00,24.75,24.78,24.7,24.73,25500.0,14.1465,14.1636,14.1179,14.135,25500.0
2008-11-13 12:40:00,24.74,24.76,24.67,24.68,31300.0,14.1407,14.1522,14.1007,14.1064,31300.0
2008-11-13 12:45:00,24.69,24.73,24.55,24.56,52700.0,14.1122,14.135,14.0321,14.0379,52700.0
2008-11-13 12:50:00,24.56,24.58,24.35,24.48,89500.0,14.0379,14.0493,13.9178,13.9921,89500.0
2008-11-13 12:55:00,24.49,24.51,24.17,24.17,63800.0,13.9978,14.0093,13.8149,13.8149,63800.0
2008-11-13 13:00:00,24.16,24.35,24.15,24.3,65400.0,13.8092,13.9178,13.8035,13.8893,65400.0
2008-11-13 13:05:00,24.3,24.51,24.25,24.49,41300.0,13.8893,14.0093,13.8607,13.9978,41300.0
2008-11-13 13:10:00,24.49,24.54,24.47,24.53,37400.0,13.9978,14.0264,13.9864,14.0207,37400.0
2008-11-13 13:15:00,24.52,24.8,24.52,24.71,118600.0,14.015,14.175,14.015,14.1236,118600.0
2008-11-13 13:20:00,24.71,24.74,24.64,24.66,86200.0,14.1236,14.1407,14.0836,14.095,86200.0
2008-11-13 13:25:00,24.67,24.8,24.61,24.79,98300.0,14.1007,14.175,14.0664,14.1693,98300.0
2008-11-13 13:30:00,24.79,24.84,24.74,24.75,73400.0,14.1693,14.1979,14.1407,14.1465,73400.0
2008-11-13 13:35:00,24.76,24.83,24.69,24.81,73600.0,14.1522,14.1922,14.1122,14.1808,73600.0
2008-11-13 13:40:00,24.82,24.91,24.75,24.91,95400.0,14.1865,14.2379,14.1465,14.2379,95400.0
2008-11-13 13:45:00,24.91,25.0,24.69,24.76,105800.0,14.2379,14.2894,14.1122,14.1522,105800.0
2008-11-13 13:50:00,24.76,25.16,24.71,25.15,111100.0,14.1522,14.3808,14.1236,14.3751,111100.0
2008-11-13 13:55:00,25.14,25.18,24.8,24.81,165700.0,14.3694,14.3922,14.175,14.1808,165700.0
2008-11-13 14:00:00,24.81,24.94,24.77,24.8,73000.0,14.1808,14.2551,14.1579,14.175,73000.0
2008-11-13 14:05:00,24.8,24.87,24.68,24.8,52900.0,14.175,14.215,14.1064,14.175,52900.0
2008-11-13 14:10:00,24.8,24.95,24.79,24.84,50300.0,14.175,14.2608,14.1693,14.1979,50300.0
2008-11-13 14:15:00,24.83,25.0,24.83,24.84,77700.0,14.1922,14.2894,14.1922,14.1979,77700.0
2008-11-13 14:20:00,24.83,25.17,24.83,25.11,68800.0,14.1922,14.3865,14.1922,14.3522,68800.0
2008-11-13 14:25:00,25.1,25.45,25.05,25.36,53600.0,14.3465,14.5466,14.3179,14.4951,53600.0
2008-11-13 14:30:00,25.35,25.47,25.31,25.37,63900.0,14.4894,14.558,14.4665,14.5008,63900.0
2008-11-13 14:35:00,25.38,25.71,25.36,25.68,94100.0,14.5066,14.6952,14.4951,14.678,94100.0
2008-11-13 14:40:00,25.7,25.77,25.58,25.66,61200.0,14.6895,14.7295,14.6209,14.6666,61200.0
2008-11-13 14:45:00,25.67,25.92,25.65,25.77,95300.0,14.6723,14.8152,14.6609,14.7295,95300.0
2008-11-13 14:50:00,25.78,25.89,25.7,25.73,43900.0,14.7352,14.7981,14.6895,14.7066,43900.0
2008-11-13 14:55:00,25.72,25.87,25.72,25.74,54300.0,14.7009,14.7866,14.7009,14.7123,54300.0
2008-11-13 15:00:00,25.73,25.86,25.61,25.61,91700.0,14.7066,14.7809,14.638,14.638,91700.0
2008-11-13 15:05:00,25.61,25.66,25.34,25.42,102600.0,14.638,14.6666,14.4837,14.5294,102600.0
2008-11-13 15:10:00,25.41,25.66,25.41,25.57,170200.0,14.5237,14.6666,14.5237,14.6151,170200.0
2008-11-13 15:15:00,25.54,25.65,25.44,25.63,115000.0,14.598,14.6609,14.5408,14.6494,115000.0
2008-11-13 15:20:00,25.59,25.86,25.56,25.86,92100.0,14.6266,14.7809,14.6094,14.7809,92100.0
2008-11-13 15:25:00,25.86,26.06,25.83,26.05,134600.0,14.7809,14.8952,14.7638,14.8895,134600.0
2008-11-13 15:30:00,26.06,26.24,26.03,26.18,126400.0,14.8952,14.9981,14.8781,14.9638,126400.0
2008-11-13 15:35:00,26.18,26.24,26.07,26.08,96300.0,14.9638,14.9981,14.9009,14.9067,96300.0
2008-11-13 15:40:00,26.08,26.33,26.08,26.32,205300.0,14.9067,15.0495,14.9067,15.0438,205300.0
2008-11-13 15:45:00,26.32,26.42,26.31,26.39,182900.0,15.0438,15.101,15.0381,15.0838,182900.0
2008-11-13 15:50:00,26.39,26.66,26.36,26.65,263900.0,15.0838,15.2382,15.0667,15.2324,263900.0
2008-11-13 15:55:00,26.66,26.93,26.64,26.92,344500.0,15.2382,15.3925,15.2267,15.3868,344500.0
2008-11-14 09:30:00,26.3,26.71,26.11,26.63,62100.0,15.0324,15.2667,14.9238,15.221,62100.0
2008-11-14 09:35:00,26.63,26.66,26.41,26.54,55400.0,15.221,15.2382,15.0953,15.1696,55400.0
2008-11-14 09:40:00,26.57,26.64,26.42,26.53,58400.0,15.1867,15.2267,15.101,15.1639,58400.0
2008-11-14 09:45:00,26.54,26.61,26.37,26.49,77600.0,15.1696,15.2096,15.0724,15.141,77600.0
2008-11-14 09:50:00,26.5,26.57,26.33,26.44,65700.0,15.1467,15.1867,15.0495,15.1124,65700.0
2008-11-14 09:55:00,26.44,26.51,26.39,26.44,79000.0,15.1124,15.1524,15.0838,15.1124,79000.0
2008-11-14 10:00:00,26.44,26.56,26.4,26.43,54400.0,15.1124,15.181,15.0896,15.1067,54400.0
2008-11-14 10:05:00,26.41,26.41,26.12,26.15,53800.0,15.0953,15.0953,14.9295,14.9467,53800.0
2008-11-14 10:10:00,26.16,26.23,26.11,26.11,23000.0,14.9524,14.9924,14.9238,14.9238,23000.0
2008-11-14 10:15:00,26.11,26.2,25.95,25.95,21500.0,14.9238,14.9752,14.8323,14.8323,21500.0
2008-11-14 10:20:00,25.94,26.07,25.9,26.02,26200.0,14.8266,14.9009,14.8038,14.8724,26200.0
2008-11-14 10:25:00,26.03,26.17,26.02,26.15,18100.0,14.8781,14.9581,14.8724,14.9467,18100.0
2008-11-14 10:30:00,26.14,26.24,26.12,26.17,60900.0,14.9409,14.9981,14.9295,14.9581,60900.0
2008-11-14 10:35:00,26.15,26.22,26.04,26.05,38200.0,14.9467,14.9867,14.8838,14.8895,38200.0
2008-11-14 10:40:00,26.05,26.1,26.01,26.08,48600.0,14.8895,14.9181,14.8666,14.9067,48600.0
2008-11-14 10:45:00,26.08,26.08,25.97,26.01,98400.0,14.9067,14.9067,14.8438,14.8666,98400.0
2008-11-14 10:50:00,26.01,26.03,25.93,25.97,63400.0,14.8666,14.8781,14.8209,14.8438,63400.0
2008-11-14 10:55:00,25.98,26.02,25.91,25.95,35900.0,14.8495,14.8724,14.8095,14.8323,35900.0
2008-11-14 11:00:00,25.94,25.98,25.86,25.91,39900.0,14.8266,14.8495,14.7809,14.8095,39900.0
2008-11-14 11:05:00,25.89,26.03,25.88,25.96,33400.0,14.7981,14.8781,14.7923,14.8381,33400.0
2008-11-14 11:10:00,25.95,26.04,25.88,26.0,29000.0,14.8323,14.8838,14.7923,14.8609,29000.0
2008-11-14 11:15:00,26.0,26.05,25.96,26.0,59000.0,14.8609,14.8895,14.8381,14.8609,59000.0
2008-11-14 11:20:00,26.0,26.0,25.91,25.95,30800.0,14.8609,14.8609,14.8095,14.8323,30800.0
2008-11-14 11:25:00,25.97,26.04,25.94,25.94,37900.0,14.8438,14.8838,14.8266,14.8266,37900.0
2008-11-14 11:30:00,25.93,25.95,25.88,25.9,32100.0,14.8209,14.8323,14.7923,14.8038,32100.0
2008-11-14 11:35:00,25.9,26.0,25.9,25.94,42500.0,14.8038,14.8609,14.8038,14.8266,42500.0
2008-11-14 11:40:00,25.92,25.96,25.88,25.95,44000.0,14.8152,14.8381,14.7923,14.8323,44000.0
2008-11-14 11:45:00,25.96,26.02,25.93,26.0,59800.0,14.8381,14.8724,14.8209,14.8609,59800.0
2008-11-14 11:50:00,26.01,26.08,25.97,25.97,24300.0,14.8666,14.9067,14.8438,14.8438,24300.0
2008-11-14 11:55:00,25.98,26.0,25.88,25.89,36800.0,14.8495,14.8609,14.7923,14.7981,36800.0
2008-11-14 12:00:00,25.89,25.9,25.73,25.73,55000.0,14.7981,14.8038,14.7066,14.7066,55000.0
2008-11-14 12:05:00,25.74,25.78,25.69,25.78,20400.0,14.7123,14.7352,14.6837,14.7352,20400.0
2008-11-14 12:10:00,25.76,25.78,25.68,25.74,22300.0,14.7237,14.7352,14.678,14.7123,22300.0
2008-11-14 12:15:00,25.75,25.75,25.59,25.62,29900.0,14.718,14.718,14.6266,14.6437,29900.0
2008-11-14 12:20:00,25.63,25.73,25.62,25.69,32500.0,14.6494,14.7066,14.6437,14.6837,32500.0
2008-11-14 12:25:00,25.69,25.8,25.66,25.76,30900.0,14.6837,14.7466,14.6666,14.7237,30900.0
2008-11-14 12:30:00,25.76,25.81,25.74,25.75,12900.0,14.7237,14.7523,14.7123,14.718,12900.0
2008-11-14 12:35:00,25.76,25.96,25.75,25.96,22300.0,14.7237,14.8381,14.718,14.8381,22300.0
2008-11-14 12:40:00,25.98,26.05,25.98,26.03,22600.0,14.8495,14.8895,14.8495,14.8781,22600.0
2008-11-14 12:45:00,26.04,26.09,25.93,25.93,33000.0,14.8838,14.9124,14.8209,14.8209,33000.0
2008-11-14 12:50:00,25.94,26.03,25.94,26.0,45300.0,14.8266,14.8781,14.8266,14.8609,45300.0
2008-11-14 12:55:00,26.01,26.13,25.99,26.0,56700.0,14.8666,14.9352,14.8552,14.8609,56700.0
2008-11-14 13:00:00,26.01,26.01,25.93,25.93,41300.0,14.8666,14.8666,14.8209,14.8209,41300.0
2008-11-14 13:05:00,25.93,25.95,25.89,25.94,11500.0,14.8209,14.8323,14.7981,14.8266,11500.0
2008-11-14 13:10:00,25.93,25.94,25.81,25.86,19600.0,14.8209,14.8266,14.7523,14.7809,19600.0
2008-11-14 13:15:00,25.84,25.87,25.81,25.85,11200.0,14.7695,14.7866,14.7523,14.7752,11200.0
2008-11-14 13:20:00,25.85,25.85,25.76,25.84,25200.0,14.7752,14.7752,14.7237,14.7695,25200.0
2008-11-14 13:25:00,25.84,26.01,25.83,26.0,65700.0,14.7695,14.8666,14.7638,14.8609,65700.0
2008-11-14 13:30:00,26.01,26.08,25.96,25.98,68500.0,14.8666,14.9067,14.8381,14.8495,68500.0
2008-11-14 13:35:00,25.99,26.01,25.92,25.95,30800.0,14.8552,14.8666,14.8152,14.8323,30800.0
2008-11-14 13:40:00,25.95,26.0,25.9,25.93,31500.0,14.8323,14.8609,14.8038,14.8209,31500.0
2008-11-14 13:45:00,25.92,25.92,25.8,25.9,35800.0,14.8152,14.8152,14.7466,14.8038,35800.0
2008-11-14 13:50:00,25.92,26.04,25.92,25.95,70800.0,14.8152,14.8838,14.8152,14.8323,70800.0
2008-11-14 13:55:00,25.95,26.15,25.95,26.0,60000.0,14.8323,14.9467,14.8323,14.8609,60000.0
2008-11-14 14:00:00,26.02,26.11,25.96,26.11,32900.0,14.8724,14.9238,14.8381,14.9238,32900.0
2008-11-14 14:05:00,26.09,26.25,26.09,26.15,53500.0,14.9124,15.0038,14.9124,14.9467,53500.0
2008-11-14 14:10:00,26.16,26.21,26.09,26.18,27200.0,14.9524,14.981,14.9124,14.9638,27200.0
2008-11-14 14:15:00,26.18,26.5,26.18,26.49,62700.0,14.9638,15.1467,14.9638,15.141,62700.0
2008-11-14 14:20:00,26.51,26.52,26.38,26.46,81400.0,15.1524,15.1581,15.0781,15.1239,81400.0
2008-11-14 14:25:00,26.47,26.58,26.35,26.43,94700.0,15.1296,15.1924,15.061,15.1067,94700.0
2008-11-14 14:30:00,26.43,26.45,26.31,26.39,54000.0,15.1067,15.1181,15.0381,15.0838,54000.0
2008-11-14 14:35:00,26.39,26.57,26.33,26.47,72400.0,15.0838,15.1867,15.0495,15.1296,72400.0
2008-11-14 14:40:00,26.47,26.82,26.47,26.79,125100.0,15.1296,15.3296,15.1296,15.3125,125100.0
2008-11-14 14:45:00,26.79,26.8,26.55,26.59,55800.0,15.3125,15.3182,15.1753,15.1982,55800.0
2008-11-14 14:50:00,26.56,26.71,26.51,26.67,52600.0,15.181,15.2667,15.1524,15.2439,52600.0
2008-11-14 14:55:00,26.68,26.88,26.62,26.88,90600.0,15.2496,15.3639,15.2153,15.3639,90600.0
2008-11-14 15:00:00,26.88,26.93,26.71,26.75,95000.0,15.3639,15.3925,15.2667,15.2896,95000.0
2008-11-14 15:05:00,26.74,26.87,26.62,26.84,69200.0,15.2839,15.3582,15.2153,15.341,69200.0
2008-11-14 15:10:00,26.82,26.85,26.72,26.83,45800.0,15.3296,15.3468,15.2725,15.3353,45800.0
2008-11-14 15:15:00,26.83,26.91,26.64,26.65,91100.0,15.3353,15.3811,15.2267,15.2324,91100.0
2008-11-14 15:20:00,26.63,26.71,26.58,26.65,68500.0,15.221,15.2667,15.1924,15.2324,68500.0
2008-11-14 15:25:00,26.63,26.65,26.36,26.46,52800.0,15.221,15.2324,15.0667,15.1239,52800.0
2008-11-14 15:30:00,26.45,26.5,26.23,26.27,131400.0,15.1181,15.1467,14.9924,15.0153,131400.0
2008-11-14 15:35:00,26.27,26.32,26.2,26.3,98800.0,15.0153,15.0438,14.9752,15.0324,98800.0
2008-11-14 15:40:00,26.32,26.32,26.1,26.23,142000.0,15.0438,15.0438,14.9181,14.9924,142000.0
2008-11-14 15:45:00,26.22,26.37,26.19,26.22,100600.0,14.9867,15.0724,14.9695,14.9867,100600.0
2008-11-14 15:50:00,26.23,26.27,26.02,26.02,120600.0,14.9924,15.0153,14.8724,14.8724,120600.0
2008-11-14 15:55:00,26.01,26.01,25.62,25.64,295500.0,14.8666,14.8666,14.6437,14.6552,295500.0
2008-11-17 09:30:00,25.4,25.78,24.98,25.13,58200.0,14.518,14.7352,14.2779,14.3637,58200.0
2008-11-17 09:35:00,25.11,25.52,25.1,25.5,67800.0,14.3522,14.5866,14.3465,14.5751,67800.0
2008-11-17 09:40:00,25.46,25.66,25.42,25.55,126600.0,14.5523,14.6666,14.5294,14.6037,126600.0
2008-11-17 09:45:00,25.52,25.56,25.39,25.53,57300.0,14.5866,14.6094,14.5123,14.5923,57300.0
2008-11-17 09:50:00,25.54,25.72,25.52,25.71,60500.0,14.598,14.7009,14.5866,14.6952,60500.0
2008-11-17 09:55:00,25.72,25.8,25.66,25.71,58500.0,14.7009,14.7466,14.6666,14.6952,58500.0
2008-11-17 10:00:00,25.7,25.74,25.58,25.67,97500.0,14.6895,14.7123,14.6209,14.6723,97500.0
2008-11-17 10:05:00,25.67,25.71,25.57,25.64,61500.0,14.6723,14.6952,14.6151,14.6552,61500.0
2008-11-17 10:10:00,25.62,25.66,25.52,25.59,49400.0,14.6437,14.6666,14.5866,14.6266,49400.0
2008-11-17 10:15:00,25.58,25.62,25.32,25.33,29500.0,14.6209,14.6437,14.4723,14.478,29500.0
2008-11-17 10:20:00,25.34,25.36,25.17,25.29,30700.0,14.4837,14.4951,14.3865,14.4551,30700.0
2008-11-17 10:25:00,25.28,25.39,25.25,25.39,21600.0,14.4494,14.5123,14.4322,14.5123,21600.0
2008-11-17 10:30:00,25.4,25.56,25.34,25.56,27400.0,14.518,14.6094,14.4837,14.6094,27400.0
2008-11-17 10:35:00,25.58,25.63,25.51,25.62,27100.0,14.6209,14.6494,14.5809,14.6437,27100.0
2008-11-17 10:40:00,25.62,25.65,25.53,25.55,30900.0,14.6437,14.6609,14.5923,14.6037,30900.0
2008-11-17 10:45:00,25.53,25.55,25.42,25.49,36500.0,14.5923,14.6037,14.5294,14.5694,36500.0
2008-11-17 10:50:00,25.46,25.46,25.38,25.41,33900.0,14.5523,14.5523,14.5066,14.5237,33900.0
2008-11-17 10:55:00,25.4,25.45,25.34,25.37,23000.0,14.518,14.5466,14.4837,14.5008,23000.0
2008-11-17 11:00:00,25.37,25.58,25.37,25.56,23200.0,14.5008,14.6209,14.5008,14.6094,23200.0
2008-11-17 11:05:00,25.57,25.65,25.57,25.58,33400.0,14.6151,14.6609,14.6151,14.6209,33400.0
2008-11-17 11:10:00,25.59,25.65,25.58,25.63,66900.0,14.6266,14.6609,14.6209,14.6494,66900.0
2008-11-17 11:15:00,25.63,25.65,25.49,25.55,50500.0,14.6494,14.6609,14.5694,14.6037,50500.0
2008-11-17 11:20:00,25.54,25.61,25.52,25.57,24400.0,14.598,14.638,14.5866,14.6151,24400.0
2008-11-17 11:25:00,25.58,25.63,25.46,25.46,34300.0,14.6209,14.6494,14.5523,14.5523,34300.0
2008-11-17 11:30:00,25.46,25.65,25.45,25.64,23400.0,14.5523,14.6609,14.5466,14.6552,23400.0
2008-11-17 11:35:00,25.66,25.73,25.62,25.66,17700.0,14.6666,14.7066,14.6437,14.6666,17700.0
2008-11-17 11:40:00,25.67,25.68,25.51,25.52,30300.0,14.6723,14.678,14.5809,14.5866,30300.0
2008-11-17 11:45:00,25.54,25.73,25.54,25.71,23400.0,14.598,14.7066,14.598,14.6952,23400.0
2008-11-17 11:50:00,25.71,25.94,25.69,25.9,59200.0,14.6952,14.8266,14.6837,14.8038,59200.0
2008-11-17 11:55:00,25.9,26.04,25.9,26.0,28700.0,14.8038,14.8838,14.8038,14.8609,28700.0
2008-11-17 12:00:00,26.01,26.14,26.0,26.09,67500.0,14.8666,14.9409,14.8609,14.9124,67500.0
2008-11-17 12:05:00,26.09,26.24,26.09,26.23,48100.0,14.9124,14.9981,14.9124,14.9924,48100.0
2008-11-17 12:10:00,26.21,26.29,26.12,26.18,42100.0,14.981,15.0267,14.9295,14.9638,42100.0
2008-11-17 12:15:00,26.21,26.25,26.12,26.22,39700.0,14.981,15.0038,14.9295,14.9867,39700.0
2008-11-17 12:20:00,26.22,26.28,26.15,26.23,35600.0,14.9867,15.021,14.9467,14.9924,35600.0
2008-11-17 12:25:00,26.24,26.31,26.19,26.27,32900.0,14.9981,15.0381,14.9695,15.0153,32900.0
2008-11-17 12:30:00,26.29,26.34,26.23,26.28,49500.0,15.0267,15.0553,14.9924,15.021,49500.0
2008-11-17 12:35:00,26.28,26.28,26.07,26.09,38700.0,15.021,15.021,14.9009,14.9124,38700.0
2008-11-17 12:40:00,26.08,26.13,26.05,26.13,16100.0,14.9067,14.9352,14.8895,14.9352,16100.0
2008-11-17 12:45:00,26.13,26.39,26.13,26.31,49500.0,14.9352,15.0838,14.9352,15.0381,49500.0
2008-11-17 12:50:00,26.29,26.36,26.26,26.29,20200.0,15.0267,15.0667,15.0095,15.0267,20200.0
2008-11-17 12:55:00,26.28,26.3,26.19,26.19,43800.0,15.021,15.0324,14.9695,14.9695,43800.0
2008-11-17 13:00:00,26.19,26.22,26.08,26.09,27700.0,14.9695,14.9867,14.9067,14.9124,27700.0
2008-11-17 13:05:00,26.09,26.12,26.02,26.06,34000.0,14.9124,14.9295,14.8724,14.8952,34000.0
2008-11-17 13:10:00,26.07,26.08,26.01,26.04,22100.0,14.9009,14.9067,14.8666,14.8838,22100.0
2008-11-17 13:15:00,26.04,26.04,25.9,25.94,36000.0,14.8838,14.8838,14.8038,14.8266,36000.0
2008-11-17 13:20:00,25.95,26.03,25.86,25.98,72600.0,14.8323,14.8781,14.7809,14.8495,72600.0
2008-11-17 13:25:00,25.97,26.07,25.97,26.04,40200.0,14.8438,14.9009,14.8438,14.8838,40200.0
2008-11-17 13:30:00,26.05,26.11,25.97,25.97,31100.0,14.8895,14.9238,14.8438,14.8438,31100.0
2008-11-17 13:35:00,25.96,26.0,25.84,25.92,26600.0,14.8381,14.8609,14.7695,14.8152,26600.0
2008-11-17 13:40:00,25.92,25.93,25.8,25.87,34300.0,14.8152,14.8209,14.7466,14.7866,34300.0
2008-11-17 13:45:00,25.89,25.94,25.89,25.91,17000.0,14.7981,14.8266,14.7981,14.8095,17000.0
2008-11-17 13:50:00,25.91,26.03,25.86,26.02,34300.0,14.8095,14.8781,14.7809,14.8724,34300.0
2008-11-17 13:55:00,26.02,26.08,26.01,26.01,24500.0,14.8724,14.9067,14.8666,14.8666,24500.0
2008-11-17 14:00:00,26.01,26.03,25.81,25.83,32200.0,14.8666,14.8781,14.7523,14.7638,32200.0
2008-11-17 14:05:00,25.82,25.94,25.8,25.93,47500.0,14.758,14.8266,14.7466,14.8209,47500.0
2008-11-17 14:10:00,25.93,26.08,25.88,26.0,29400.0,14.8209,14.9067,14.7923,14.8609,29400.0
2008-11-17 14:15:00,25.99,26.01,25.89,25.94,25000.0,14.8552,14.8666,14.7981,14.8266,25000.0
2008-11-17 14:20:00,25.94,26.04,25.83,25.85,32000.0,14.8266,14.8838,14.7638,14.7752,32000.0
2008-11-17 14:25:00,25.84,25.88,25.71,25.74,30800.0,14.7695,14.7923,14.6952,14.7123,30800.0
2008-11-17 14:30:00,25.75,25.83,25.68,25.82,42500.0,14.718,14.7638,14.678,14.758,42500.0
2008-11-17 14:35:00,25.82,26.0,25.81,25.98,37900.0,14.758,14.8609,14.7523,14.8495,37900.0
2008-11-17 14:40:00,25.98,26.09,25.95,26.08,35000.0,14.8495,14.9124,14.8323,14.9067,35000.0
2008-11-17 14:45:00,26.05,26.06,25.92,25.93,35400.0,14.8895,14.8952,14.8152,14.8209,35400.0
2008-11-17 14:50:00,25.92,25.96,25.85,25.94,51000.0,14.8152,14.8381,14.7752,14.8266,51000.0
2008-11-17 14:55:00,25.96,26.04,25.9,25.92,27500.0,14.8381,14.8838,14.8038,14.8152,27500.0
2008-11-17 15:00:00,25.92,26.06,25.84,26.04,48700.0,14.8152,14.8952,14.7695,14.8838,48700.0
2008-11-17 15:05:00,26.04,26.05,25.94,26.01,45900.0,14.8838,14.8895,14.8266,14.8666,45900.0
2008-11-17 15:10:00,26.02,26.05,25.87,26.02,52600.0,14.8724,14.8895,14.7866,14.8724,52600.0
2008-11-17 15:15:00,26.02,26.17,26.02,26.07,53600.0,14.8724,14.9581,14.8724,14.9009,53600.0
2008-11-17 15:20:00,26.07,26.15,25.99,25.99,58100.0,14.9009,14.9467,14.8552,14.8552,58100.0
2008-11-17 15:25:00,25.99,26.09,25.92,26.04,53500.0,14.8552,14.9124,14.8152,14.8838,53500.0
2008-11-17 15:30:00,26.04,26.11,25.92,25.92,58900.0,14.8838,14.9238,14.8152,14.8152,58900.0
2008-11-17 15:35:00,25.92,25.97,25.74,25.82,61500.0,14.8152,14.8438,14.7123,14.758,61500.0
2008-11-17 15:40:00,25.83,25.96,25.8,25.91,80100.0,14.7638,14.8381,14.7466,14.8095,80100.0
2008-11-17 15:45:00,25.91,25.94,25.76,25.79,84700.0,14.8095,14.8266,14.7237,14.7409,84700.0
2008-11-17 15:50:00,25.78,25.82,25.64,25.64,153500.0,14.7352,14.758,14.6552,14.6552,153500.0
2008-11-17 15:55:00,25.64,25.65,25.49,25.51,164500.0,14.6552,14.6609,14.5694,14.5809,164500.0
2008-11-18 09:30:00,25.45,25.78,25.12,25.51,76000.0,14.5466,14.7352,14.3579,14.5809,76000.0
2008-11-18 09:35:00,25.57,25.76,25.16,25.51,46300.0,14.6151,14.7237,14.3808,14.5809,46300.0
2008-11-18 09:40:00,25.56,25.78,25.5,25.71,63700.0,14.6094,14.7352,14.5751,14.6952,63700.0
2008-11-18 09:45:00,25.72,25.82,25.63,25.81,35400.0,14.7009,14.758,14.6494,14.7523,35400.0
2008-11-18 09:50:00,25.8,25.82,25.57,25.58,32900.0,14.7466,14.758,14.6151,14.6209,32900.0
2008-11-18 09:55:00,25.57,25.66,25.48,25.61,29300.0,14.6151,14.6666,14.5637,14.638,29300.0
2008-11-18 10:00:00,25.6,25.66,25.55,25.59,60800.0,14.6323,14.6666,14.6037,14.6266,60800.0
2008-11-18 10:05:00,25.62,25.65,25.6,25.62,38900.0,14.6437,14.6609,14.6323,14.6437,38900.0
2008-11-18 10:10:00,25.61,25.74,25.61,25.7,45500.0,14.638,14.7123,14.638,14.6895,45500.0
2008-11-18 10:15:00,25.7,25.97,25.68,25.95,75800.0,14.6895,14.8438,14.678,14.8323,75800.0
2008-11-18 10:20:00,25.94,26.02,25.94,25.98,83500.0,14.8266,14.8724,14.8266,14.8495,83500.0
2008-11-18 10:25:00,25.97,26.13,25.92,26.13,56200.0,14.8438,14.9352,14.8152,14.9352,56200.0
2008-11-18 10:30:00,26.14,26.15,26.02,26.08,25200.0,14.9409,14.9467,14.8724,14.9067,25200.0
2008-11-18 10:35:00,26.07,26.13,26.0,26.12,26000.0,14.9009,14.9352,14.8609,14.9295,26000.0
2008-11-18 10:40:00,26.1,26.15,26.0,26.06,52300.0,14.9181,14.9467,14.8609,14.8952,52300.0
2008-11-18 10:45:00,26.05,26.09,26.03,26.06,23600.0,14.8895,14.9124,14.8781,14.8952,23600.0
2008-11-18 10:50:00,26.06,26.18,25.99,26.12,50000.0,14.8952,14.9638,14.8552,14.9295,50000.0
2008-11-18 10:55:00,26.13,26.15,26.04,26.08,30200.0,14.9352,14.9467,14.8838,14.9067,30200.0
2008-11-18 11:00:00,26.09,26.09,25.99,25.99,77300.0,14.9124,14.9124,14.8552,14.8552,77300.0
2008-11-18 11:05:00,25.97,26.0,25.91,25.97,32300.0,14.8438,14.8609,14.8095,14.8438,32300.0
2008-11-18 11:10:00,25.96,26.0,25.93,25.96,52600.0,14.8381,14.8609,14.8209,14.8381,52600.0
2008-11-18 11:15:00,25.94,26.0,25.94,25.98,38200.0,14.8266,14.8609,14.8266,14.8495,38200.0
2008-11-18 11:20:00,25.97,25.99,25.93,25.97,47400.0,14.8438,14.8552,14.8209,14.8438,47400.0
2008-11-18 11:25:00,25.97,25.98,25.94,25.97,44500.0,14.8438,14.8495,14.8266,14.8438,44500.0
2008-11-18 11:30:00,25.97,26.02,25.93,26.0,44700.0,14.8438,14.8724,14.8209,14.8609,44700.0
2008-11-18 11:35:00,26.0,26.05,25.95,25.97,72600.0,14.8609,14.8895,14.8323,14.8438,72600.0
2008-11-18 11:40:00,25.98,26.05,25.97,26.01,31500.0,14.8495,14.8895,14.8438,14.8666,31500.0
2008-11-18 11:45:00,26.01,26.06,25.94,26.0,42800.0,14.8666,14.8952,14.8266,14.8609,42800.0
2008-11-18 11:50:00,26.0,26.08,25.99,26.03,46900.0,14.8609,14.9067,14.8552,14.8781,46900.0
2008-11-18 11:55:00,26.03,26.05,25.98,26.05,70200.0,14.8781,14.8895,14.8495,14.8895,70200.0
2008-11-18 12:00:00,26.05,26.07,26.01,26.03,29600.0,14.8895,14.9009,14.8666,14.8781,29600.0
2008-11-18 12:05:00,26.03,26.04,26.0,26.02,22500.0,14.8781,14.8838,14.8609,14.8724,22500.0
2008-11-18 12:10:00,26.01,26.06,25.95,25.95,30900.0,14.8666,14.8952,14.8323,14.8323,30900.0
2008-11-18 12:15:00,25.95,26.01,25.89,25.89,18800.0,14.8323,14.8666,14.7981,14.7981,18800.0
2008-11-18 12:20:00,25.9,25.96,25.87,25.96,31400.0,14.8038,14.8381,14.7866,14.8381,31400.0
2008-11-18 12:25:00,25.94,25.95,25.89,25.92,37100.0,14.8266,14.8323,14.7981,14.8152,37100.0
2008-11-18 12:30:00,25.92,25.93,25.9,25.91,36000.0,14.8152,14.8209,14.8038,14.8095,36000.0
2008-11-18 12:35:00,25.91,25.93,25.9,25.92,41700.0,14.8095,14.8209,14.8038,14.8152,41700.0
2008-11-18 12:40:00,25.92,25.94,25.82,25.86,51600.0,14.8152,14.8266,14.758,14.7809,51600.0
2008-11-18 12:45:00,25.86,25.93,25.85,25.85,52500.0,14.7809,14.8209,14.7752,14.7752,52500.0
2008-11-18 12:50:00,25.85,25.89,25.84,25.88,45200.0,14.7752,14.7981,14.7695,14.7923,45200.0
2008-11-18 12:55:00,25.88,25.91,25.86,25.87,22600.0,14.7923,14.8095,14.7809,14.7866,22600.0
2008-11-18 13:00:00,25.85,25.94,25.84,25.85,58700.0,14.7752,14.8266,14.7695,14.7752,58700.0
2008-11-18 13:05:00,25.86,25.86,25.72,25.73,20600.0,14.7809,14.7809,14.7009,14.7066,20600.0
2008-11-18 13:10:00,25.73,25.8,25.65,25.67,41100.0,14.7066,14.7466,14.6609,14.6723,41100.0
2008-11-18 13:15:00,25.67,25.67,25.61,25.64,35500.0,14.6723,14.6723,14.638,14.6552,35500.0
2008-11-18 13:20:00,25.64,25.73,25.63,25.7,29700.0,14.6552,14.7066,14.6494,14.6895,29700.0
2008-11-18 13:25:00,25.7,25.76,25.7,25.71,28700.0,14.6895,14.7237,14.6895,14.6952,28700.0
2008-11-18 13:30:00,25.72,25.75,25.68,25.72,35500.0,14.7009,14.718,14.678,14.7009,35500.0
2008-11-18 13:35:00,25.72,25.72,25.64,25.65,54900.0,14.7009,14.7009,14.6552,14.6609,54900.0
2008-11-18 13:40:00,25.66,25.68,25.49,25.49,40900.0,14.6666,14.678,14.5694,14.5694,40900.0
2008-11-18 13:45:00,25.49,25.5,25.36,25.4,57700.0,14.5694,14.5751,14.4951,14.518,57700.0
2008-11-18 13:50:00,25.41,25.45,25.39,25.41,27400.0,14.5237,14.5466,14.5123,14.5237,27400.0
2008-11-18 13:55:00,25.41,25.51,25.39,25.51,57000.0,14.5237,14.5809,14.5123,14.5809,57000.0
2008-11-18 14:00:00,25.51,25.52,25.4,25.41,51600.0,14.5809,14.5866,14.518,14.5237,51600.0
2008-11-18 14:05:00,25.42,25.43,25.36,25.4,70200.0,14.5294,14.5351,14.4951,14.518,70200.0
2008-11-18 14:10:00,25.39,25.52,25.38,25.52,37700.0,14.5123,14.5866,14.5066,14.5866,37700.0
2008-11-18 14:15:00,25.53,25.56,25.48,25.48,29200.0,14.5923,14.6094,14.5637,14.5637,29200.0
2008-11-18 14:20:00,25.48,25.58,25.44,25.52,39600.0,14.5637,14.6209,14.5408,14.5866,39600.0
2008-11-18 14:25:00,25.52,25.59,25.46,25.5,27000.0,14.5866,14.6266,14.5523,14.5751,27000.0
2008-11-18 14:30:00,25.51,25.51,25.4,25.4,42300.0,14.5809,14.5809,14.518,14.518,42300.0
2008-11-18 14:35:00,25.41,25.44,25.38,25.43,49100.0,14.5237,14.5408,14.5066,14.5351,49100.0
2008-11-18 14:40:00,25.43,25.47,25.39,25.4,29000.0,14.5351,14.558,14.5123,14.518,29000.0
2008-11-18 14:45:00,25.4,25.4,25.14,25.16,62700.0,14.518,14.518,14.3694,14.3808,62700.0
2008-11-18 14:50:00,25.16,25.16,25.1,25.13,56300.0,14.3808,14.3808,14.3465,14.3637,56300.0
2008-11-18 14:55:00,25.14,25.19,25.11,25.15,35700.0,14.3694,14.398,14.3522,14.3751,35700.0
2008-11-18 15:00:00,25.15,25.21,25.12,25.19,42300.0,14.3751,14.4094,14.3579,14.398,42300.0
2008-11-18 15:05:00,25.17,25.49,25.17,25.49,56700.0,14.3865,14.5694,14.3865,14.5694,56700.0
2008-11-18 15:10:00,25.49,25.62,25.42,25.43,54400.0,14.5694,14.6437,14.5294,14.5351,54400.0
2008-11-18 15:15:00,25.44,25.52,25.33,25.5,46500.0,14.5408,14.5866,14.478,14.5751,46500.0
2008-11-18 15:20:00,25.48,25.69,25.46,25.48,70600.0,14.5637,14.6837,14.5523,14.5637,70600.0
2008-11-18 15:25:00,25.48,25.53,25.34,25.49,48800.0,14.5637,14.5923,14.4837,14.5694,48800.0
2008-11-18 15:30:00,25.49,25.49,25.27,25.34,55200.0,14.5694,14.5694,14.4437,14.4837,55200.0
2008-11-18 15:35:00,25.34,25.51,25.33,25.46,116700.0,14.4837,14.5809,14.478,14.5523,116700.0
2008-11-18 15:40:00,25.47,25.64,25.44,25.46,129300.0,14.558,14.6552,14.5408,14.5523,129300.0
2008-11-18 15:45:00,25.45,25.62,25.45,25.61,175500.0,14.5466,14.6437,14.5466,14.638,175500.0
2008-11-18 15:50:00,25.61,25.78,25.6,25.7,169900.0,14.638,14.7352,14.6323,14.6895,169900.0
2008-11-18 15:55:00,25.7,25.74,25.63,25.74,181800.0,14.6895,14.7123,14.6494,14.7123,181800.0
2008-11-19 09:30:00,25.01,26.03,25.01,25.79,61500.0,14.2951,14.8781,14.2951,14.7409,61500.0
2008-11-19 09:35:00,25.81,26.02,25.75,25.98,39600.0,14.7523,14.8724,14.718,14.8495,39600.0
2008-11-19 09:40:00,25.99,26.11,25.91,25.98,53000.0,14.8552,14.9238,14.8095,14.8495,53000.0
2008-11-19 09:45:00,26.0,26.04,25.87,25.94,48900.0,14.8609,14.8838,14.7866,14.8266,48900.0
2008-11-19 09:50:00,25.95,26.0,25.91,25.98,41700.0,14.8323,14.8609,14.8095,14.8495,41700.0
2008-11-19 09:55:00,25.97,26.0,25.9,25.94,64500.0,14.8438,14.8609,14.8038,14.8266,64500.0
2008-11-19 10:00:00,25.94,26.0,25.87,25.99,113500.0,14.8266,14.8609,14.7866,14.8552,113500.0
2008-11-19 10:05:00,25.99,26.08,25.94,26.06,63600.0,14.8552,14.9067,14.8266,14.8952,63600.0
2008-11-19 10:10:00,26.06,26.12,26.01,26.12,55600.0,14.8952,14.9295,14.8666,14.9295,55600.0
2008-11-19 10:15:00,26.1,26.13,26.04,26.04,40700.0,14.9181,14.9352,14.8838,14.8838,40700.0
2008-11-19 10:20:00,26.04,26.14,26.02,26.09,37000.0,14.8838,14.9409,14.8724,14.9124,37000.0
2008-11-19 10:25:00,26.12,26.14,26.0,26.06,39300.0,14.9295,14.9409,14.8609,14.8952,39300.0
2008-11-19 10:30:00,26.05,26.07,25.95,26.07,65000.0,14.8895,14.9009,14.8323,14.9009,65000.0
2008-11-19 10:35:00,26.07,26.08,26.01,26.07,78800.0,14.9009,14.9067,14.8666,14.9009,78800.0
2008-11-19 10:40:00,26.08,26.12,26.0,26.0,83400.0,14.9067,14.9295,14.8609,14.8609,83400.0
2008-11-19 10:45:00,26.0,26.01,25.92,25.94,95500.0,14.8609,14.8666,14.8152,14.8266,95500.0
2008-11-19 10:50:00,25.94,25.97,25.83,25.88,57500.0,14.8266,14.8438,14.7638,14.7923,57500.0
2008-11-19 10:55:00,25.88,25.9,25.82,25.85,68900.0,14.7923,14.8038,14.758,14.7752,68900.0
2008-11-19 11:00:00,25.84,25.88,25.82,25.83,41900.0,14.7695,14.7923,14.758,14.7638,41900.0
2008-11-19 11:05:00,25.84,25.91,25.82,25.91,43100.0,14.7695,14.8095,14.758,14.8095,43100.0
2008-11-19 11:10:00,25.91,25.94,25.86,25.9,25700.0,14.8095,14.8266,14.7809,14.8038,25700.0
2008-11-19 11:15:00,25.9,25.92,25.83,25.9,39900.0,14.8038,14.8152,14.7638,14.8038,39900.0
2008-11-19 11:20:00,25.89,25.89,25.76,25.77,56600.0,14.7981,14.7981,14.7237,14.7295,56600.0
2008-11-19 11:25:00,25.78,25.79,25.59,25.63,52300.0,14.7352,14.7409,14.6266,14.6494,52300.0
2008-11-19 11:30:00,25.64,25.71,25.59,25.62,61600.0,14.6552,14.6952,14.6266,14.6437,61600.0
2008-11-19 11:35:00,25.61,25.63,25.53,25.61,77100.0,14.638,14.6494,14.5923,14.638,77100.0
2008-11-19 11:40:00,25.61,25.65,25.56,25.65,55700.0,14.638,14.6609,14.6094,14.6609,55700.0
2008-11-19 11:45:00,25.65,25.65,25.56,25.61,51700.0,14.6609,14.6609,14.6094,14.638,51700.0
2008-11-19 11:50:00,25.6,25.71,25.6,25.7,34900.0,14.6323,14.6952,14.6323,14.6895,34900.0
2008-11-19 11:55:00,25.71,25.71,25.59,25.62,31600.0,14.6952,14.6952,14.6266,14.6437,31600.0
2008-11-19 12:00:00,25.61,25.63,25.56,25.6,43900.0,14.638,14.6494,14.6094,14.6323,43900.0
2008-11-19 12:05:00,25.6,25.64,25.58,25.61,42000.0,14.6323,14.6552,14.6209,14.638,42000.0
2008-11-19 12:10:00,25.61,25.61,25.51,25.57,61400.0,14.638,14.638,14.5809,14.6151,61400.0
2008-11-19 12:15:00,25.57,25.57,25.41,25.43,50400.0,14.6151,14.6151,14.5237,14.5351,50400.0
2008-11-19 12:20:00,25.43,25.52,25.42,25.48,54300.0,14.5351,14.5866,14.5294,14.5637,54300.0
2008-11-19 12:25:00,25.48,25.5,25.45,25.49,25000.0,14.5637,14.5751,14.5466,14.5694,25000.0
2008-11-19 12:30:00,25.49,25.49,25.42,25.45,39800.0,14.5694,14.5694,14.5294,14.5466,39800.0
2008-11-19 12:35:00,25.46,25.51,25.42,25.51,34700.0,14.5523,14.5809,14.5294,14.5809,34700.0
2008-11-19 12:40:00,25.53,25.56,25.5,25.51,31500.0,14.5923,14.6094,14.5751,14.5809,31500.0
2008-11-19 12:45:00,25.5,25.54,25.47,25.48,20700.0,14.5751,14.598,14.558,14.5637,20700.0
2008-11-19 12:50:00,25.48,25.51,25.42,25.45,26700.0,14.5637,14.5809,14.5294,14.5466,26700.0
2008-11-19 12:55:00,25.45,25.49,25.43,25.47,15700.0,14.5466,14.5694,14.5351,14.558,15700.0
2008-11-19 13:00:00,25.47,25.55,25.42,25.52,22100.0,14.558,14.6037,14.5294,14.5866,22100.0
2008-11-19 13:05:00,25.52,25.59,25.52,25.55,27100.0,14.5866,14.6266,14.5866,14.6037,27100.0
2008-11-19 13:10:00,25.56,25.65,25.55,25.65,42500.0,14.6094,14.6609,14.6037,14.6609,42500.0
2008-11-19 13:15:00,25.64,25.65,25.55,25.59,44200.0,14.6552,14.6609,14.6037,14.6266,44200.0
2008-11-19 13:20:00,25.59,25.6,25.55,25.57,19900.0,14.6266,14.6323,14.6037,14.6151,19900.0
2008-11-19 13:25:00,25.56,25.57,25.43,25.44,52500.0,14.6094,14.6151,14.5351,14.5408,52500.0
2008-11-19 13:30:00,25.43,25.45,25.41,25.42,40700.0,14.5351,14.5466,14.5237,14.5294,40700.0
2008-11-19 13:35:00,25.43,25.5,25.38,25.49,35800.0,14.5351,14.5751,14.5066,14.5694,35800.0
2008-11-19 13:40:00,25.48,25.53,25.44,25.47,54000.0,14.5637,14.5923,14.5408,14.558,54000.0
2008-11-19 13:45:00,25.47,25.51,25.44,25.45,62200.0,14.558,14.5809,14.5408,14.5466,62200.0
2008-11-19 13:50:00,25.45,25.53,25.41,25.53,36400.0,14.5466,14.5923,14.5237,14.5923,36400.0
2008-11-19 13:55:00,25.54,25.66,25.54,25.62,36700.0,14.598,14.6666,14.598,14.6437,36700.0
2008-11-19 14:00:00,25.63,25.63,25.43,25.45,59700.0,14.6494,14.6494,14.5351,14.5466,59700.0
2008-11-19 14:05:00,25.45,25.5,25.38,25.47,67100.0,14.5466,14.5751,14.5066,14.558,67100.0
2008-11-19 14:10:00,25.49,25.54,25.43,25.49,35500.0,14.5694,14.598,14.5351,14.5694,35500.0
2008-11-19 14:15:00,25.48,25.48,25.4,25.42,59800.0,14.5637,14.5637,14.518,14.5294,59800.0
2008-11-19 14:20:00,25.41,25.41,25.33,25.34,51900.0,14.5237,14.5237,14.478,14.4837,51900.0
2008-11-19 14:25:00,25.35,25.48,25.34,25.34,94200.0,14.4894,14.5637,14.4837,14.4837,94200.0
2008-11-19 14:30:00,25.33,25.41,25.25,25.25,60200.0,14.478,14.5237,14.4322,14.4322,60200.0
2008-11-19 14:35:00,25.24,25.28,25.14,25.21,62100.0,14.4265,14.4494,14.3694,14.4094,62100.0
2008-11-19 14:40:00,25.2,25.48,25.2,25.42,61600.0,14.4037,14.5637,14.4037,14.5294,61600.0
2008-11-19 14:45:00,25.42,25.65,25.41,25.5,88100.0,14.5294,14.6609,14.5237,14.5751,88100.0
2008-11-19 14:50:00,25.51,25.61,25.48,25.51,50100.0,14.5809,14.638,14.5637,14.5809,50100.0
2008-11-19 14:55:00,25.52,25.61,25.48,25.57,47900.0,14.5866,14.638,14.5637,14.6151,47900.0
2008-11-19 15:00:00,25.56,25.56,25.35,25.49,58400.0,14.6094,14.6094,14.4894,14.5694,58400.0
2008-11-19 15:05:00,25.49,25.61,25.4,25.57,44800.0,14.5694,14.638,14.518,14.6151,44800.0
2008-11-19 15:10:00,25.56,25.61,25.46,25.49,52200.0,14.6094,14.638,14.5523,14.5694,52200.0
2008-11-19 15:15:00,25.49,25.49,25.26,25.26,57300.0,14.5694,14.5694,14.438,14.438,57300.0
2008-11-19 15:20:00,25.28,25.32,25.19,25.28,97200.0,14.4494,14.4723,14.398,14.4494,97200.0
2008-11-19 15:25:00,25.29,25.32,25.18,25.29,89700.0,14.4551,14.4723,14.3922,14.4551,89700.0
2008-11-19 15:30:00,25.29,25.34,25.15,25.34,53600.0,14.4551,14.4837,14.3751,14.4837,53600.0
2008-11-19 15:35:00,25.34,25.35,25.09,25.09,77100.0,14.4837,14.4894,14.3408,14.3408,77100.0
2008-11-19 15:40:00,25.09,25.18,24.98,25.0,80600.0,14.3408,14.3922,14.2779,14.2894,80600.0
2008-11-19 15:45:00,24.99,24.99,24.8,24.89,117600.0,14.2836,14.2836,14.175,14.2265,117600.0
2008-11-19 15:50:00,24.9,24.9,24.72,24.74,205300.0,14.2322,14.2322,14.1293,14.1407,205300.0
2008-11-19 15:55:00,24.74,24.75,24.6,24.62,235500.0,14.1407,14.1465,14.0607,14.0722,235500.0
2008-11-20 09:30:00,24.49,24.6,24.31,24.42,59200.0,13.9978,14.0607,13.895,13.9578,59200.0
2008-11-20 09:35:00,24.42,24.52,24.25,24.29,46000.0,13.9578,14.015,13.8607,13.8835,46000.0
2008-11-20 09:40:00,24.36,24.42,24.22,24.28,46300.0,13.9235,13.9578,13.8435,13.8778,46300.0
2008-11-20 09:45:00,24.29,24.56,24.29,24.55,43900.0,13.8835,14.0379,13.8835,14.0321,43900.0
2008-11-20 09:50:00,24.56,24.63,24.44,24.46,42400.0,14.0379,14.0779,13.9693,13.9807,42400.0
2008-11-20 09:55:00,24.45,24.55,24.38,24.47,41200.0,13.975,14.0321,13.935,13.9864,41200.0
2008-11-20 10:00:00,24.45,24.51,24.25,24.28,68300.0,13.975,14.0093,13.8607,13.8778,68300.0
2008-11-20 10:05:00,24.29,24.37,24.25,24.33,59800.0,13.8835,13.9293,13.8607,13.9064,59800.0
2008-11-20 10:10:00,24.33,24.38,24.26,24.38,36900.0,13.9064,13.935,13.8664,13.935,36900.0
2008-11-20 10:15:00,24.38,24.42,24.25,24.3,35300.0,13.935,13.9578,13.8607,13.8893,35300.0
2008-11-20 10:20:00,24.3,24.62,24.3,24.6,61700.0,13.8893,14.0722,13.8893,14.0607,61700.0
2008-11-20 10:25:00,24.6,24.68,24.51,24.66,56700.0,14.0607,14.1064,14.0093,14.095,56700.0
2008-11-20 10:30:00,24.66,24.85,24.64,24.66,75100.0,14.095,14.2036,14.0836,14.095,75100.0
2008-11-20 10:35:00,24.66,24.7,24.43,24.43,73200.0,14.095,14.1179,13.9636,13.9636,73200.0
2008-11-20 10:40:00,24.44,24.67,24.44,24.62,96800.0,13.9693,14.1007,13.9693,14.0722,96800.0
2008-11-20 10:45:00,24.61,24.77,24.59,24.74,135200.0,14.0664,14.1579,14.055,14.1407,135200.0
2008-11-20 10:50:00,24.72,24.75,24.53,24.75,102500.0,14.1293,14.1465,14.0207,14.1465,102500.0
2008-11-20 10:55:00,24.75,24.79,24.61,24.74,64400.0,14.1465,14.1693,14.0664,14.1407,64400.0
2008-11-20 11:00:00,24.77,25.04,24.75,25.04,126300.0,14.1579,14.3122,14.1465,14.3122,126300.0
2008-11-20 11:05:00,25.04,25.11,24.8,24.81,95400.0,14.3122,14.3522,14.175,14.1808,95400.0
2008-11-20 11:10:00,24.8,24.95,24.65,24.86,76100.0,14.175,14.2608,14.0893,14.2093,76100.0
2008-11-20 11:15:00,24.87,24.93,24.76,24.77,65100.0,14.215,14.2493,14.1522,14.1579,65100.0
2008-11-20 11:20:00,24.78,24.86,24.66,24.7,63700.0,14.1636,14.2093,14.095,14.1179,63700.0
2008-11-20 11:25:00,24.7,24.89,24.67,24.87,48600.0,14.1179,14.2265,14.1007,14.215,48600.0
2008-11-20 11:30:00,24.86,24.89,24.81,24.88,15100.0,14.2093,14.2265,14.1808,14.2208,15100.0
2008-11-20 11:35:00,24.86,25.03,24.83,24.97,41900.0,14.2093,14.3065,14.1922,14.2722,41900.0
2008-11-20 11:40:00,24.98,25.07,24.96,25.07,30400.0,14.2779,14.3294,14.2665,14.3294,30400.0
2008-11-20 11:45:00,25.06,25.08,24.99,25.06,53600.0,14.3236,14.3351,14.2836,14.3236,53600.0
2008-11-20 11:50:00,25.05,25.07,24.95,24.99,69300.0,14.3179,14.3294,14.2608,14.2836,69300.0
2008-11-20 11:55:00,24.99,25.0,24.91,24.94,32900.0,14.2836,14.2894,14.2379,14.2551,32900.0
2008-11-20 12:00:00,24.93,24.94,24.8,24.82,51200.0,14.2493,14.2551,14.175,14.1865,51200.0
2008-11-20 12:05:00,24.82,24.94,24.81,24.87,40800.0,14.1865,14.2551,14.1808,14.215,40800.0
2008-11-20 12:10:00,24.86,24.99,24.85,24.95,53800.0,14.2093,14.2836,14.2036,14.2608,53800.0
2008-11-20 12:15:00,24.96,25.02,24.89,24.93,68200.0,14.2665,14.3008,14.2265,14.2493,68200.0
2008-11-20 12:20:00,24.94,25.16,24.93,25.07,63900.0,14.2551,14.3808,14.2493,14.3294,63900.0
2008-11-20 12:25:00,25.06,25.24,25.04,25.2,81900.0,14.3236,14.4265,14.3122,14.4037,81900.0
2008-11-20 12:30:00,25.2,25.42,25.17,25.32,76900.0,14.4037,14.5294,14.3865,14.4723,76900.0
2008-11-20 12:35:00,25.31,25.33,25.19,25.25,55900.0,14.4665,14.478,14.398,14.4322,55900.0
2008-11-20 12:40:00,25.26,25.32,25.24,25.28,37900.0,14.438,14.4723,14.4265,14.4494,37900.0
2008-11-20 12:45:00,25.27,25.46,25.2,25.46,46200.0,14.4437,14.5523,14.4037,14.5523,46200.0
2008-11-20 12:50:00,25.45,25.5,25.22,25.29,65400.0,14.5466,14.5751,14.4151,14.4551,65400.0
2008-11-20 12:55:00,25.28,25.34,25.2,25.21,87500.0,14.4494,14.4837,14.4037,14.4094,87500.0
2008-11-20 13:00:00,25.21,25.21,25.0,25.05,45900.0,14.4094,14.4094,14.2894,14.3179,45900.0
2008-11-20 13:05:00,25.06,25.1,24.98,25.04,43800.0,14.3236,14.3465,14.2779,14.3122,43800.0
2008-11-20 13:10:00,25.04,25.06,24.96,25.02,40700.0,14.3122,14.3236,14.2665,14.3008,40700.0
2008-11-20 13:15:00,25.01,25.22,25.0,25.0,72200.0,14.2951,14.4151,14.2894,14.2894,72200.0
2008-11-20 13:20:00,25.0,25.06,24.8,25.06,111200.0,14.2894,14.3236,14.175,14.3236,111200.0
2008-11-20 13:25:00,25.06,25.13,24.98,24.98,58600.0,14.3236,14.3637,14.2779,14.2779,58600.0
2008-11-20 13:30:00,24.97,25.14,24.95,25.13,47600.0,14.2722,14.3694,14.2608,14.3637,47600.0
2008-11-20 13:35:00,25.13,25.13,24.86,24.95,70100.0,14.3637,14.3637,14.2093,14.2608,70100.0
2008-11-20 13:40:00,24.93,25.08,24.91,25.04,45500.0,14.2493,14.3351,14.2379,14.3122,45500.0
2008-11-20 13:45:00,25.04,25.17,25.03,25.11,59400.0,14.3122,14.3865,14.3065,14.3522,59400.0
2008-11-20 13:50:00,25.09,25.24,25.06,25.15,36900.0,14.3408,14.4265,14.3236,14.3751,36900.0
2008-11-20 13:55:00,25.16,25.27,25.07,25.25,63500.0,14.3808,14.4437,14.3294,14.4322,63500.0
2008-11-20 14:00:00,25.26,25.28,25.0,25.0,75200.0,14.438,14.4494,14.2894,14.2894,75200.0
2008-11-20 14:05:00,25.0,25.05,24.96,24.98,57100.0,14.2894,14.3179,14.2665,14.2779,57100.0
2008-11-20 14:10:00,24.99,25.05,24.96,24.98,58600.0,14.2836,14.3179,14.2665,14.2779,58600.0
2008-11-20 14:15:00,24.97,25.03,24.97,24.99,157000.0,14.2722,14.3065,14.2722,14.2836,157000.0
2008-11-20 14:20:00,24.99,25.05,24.97,24.98,93200.0,14.2836,14.3179,14.2722,14.2779,93200.0
2008-11-20 14:25:00,24.98,25.02,24.82,24.84,50500.0,14.2779,14.3008,14.1865,14.1979,50500.0
2008-11-20 14:30:00,24.84,24.92,24.83,24.89,73900.0,14.1979,14.2436,14.1922,14.2265,73900.0
2008-11-20 14:35:00,24.89,24.97,24.84,24.93,64000.0,14.2265,14.2722,14.1979,14.2493,64000.0
2008-11-20 14:40:00,24.93,25.02,24.91,24.93,57800.0,14.2493,14.3008,14.2379,14.2493,57800.0
2008-11-20 14:45:00,24.93,24.93,24.65,24.66,192100.0,14.2493,14.2493,14.0893,14.095,192100.0
2008-11-20 14:50:00,24.66,24.82,24.64,24.66,89900.0,14.095,14.1865,14.0836,14.095,89900.0
2008-11-20 14:55:00,24.66,24.73,24.59,24.71,67400.0,14.095,14.135,14.055,14.1236,67400.0
2008-11-20 15:00:00,24.7,24.83,24.59,24.62,97100.0,14.1179,14.1922,14.055,14.0722,97100.0
2008-11-20 15:05:00,24.62,24.69,24.55,24.68,91400.0,14.0722,14.1122,14.0321,14.1064,91400.0
2008-11-20 15:10:00,24.67,24.76,24.55,24.57,57200.0,14.1007,14.1522,14.0321,14.0436,57200.0
2008-11-20 15:15:00,24.61,24.68,24.43,24.49,78200.0,14.0664,14.1064,13.9636,13.9978,78200.0
2008-11-20 15:20:00,24.51,24.6,24.37,24.41,111600.0,14.0093,14.0607,13.9293,13.9521,111600.0
2008-11-20 15:25:00,24.41,24.49,24.4,24.49,44400.0,13.9521,13.9978,13.9464,13.9978,44400.0
2008-11-20 15:30:00,24.47,24.6,24.42,24.42,95900.0,13.9864,14.0607,13.9578,13.9578,95900.0
2008-11-20 15:35:00,24.42,24.46,24.05,24.06,135700.0,13.9578,13.9807,13.7464,13.7521,135700.0
2008-11-20 15:40:00,24.07,24.16,24.0,24.03,189400.0,13.7578,13.8092,13.7178,13.7349,189400.0
2008-11-20 15:45:00,24.03,24.27,24.02,24.19,212500.0,13.7349,13.8721,13.7292,13.8264,212500.0
2008-11-20 15:50:00,24.18,24.19,23.94,23.96,324900.0,13.8207,13.8264,13.6835,13.6949,324900.0
2008-11-20 15:55:00,23.96,23.96,23.71,23.8,302000.0,13.6949,13.6949,13.552,13.6035,302000.0
2008-11-21 09:30:00,23.91,24.38,23.74,24.38,371500.0,13.6663,13.935,13.5692,13.935,371500.0
2008-11-21 09:35:00,24.38,24.42,24.02,24.04,102000.0,13.935,13.9578,13.7292,13.7406,102000.0
2008-11-21 09:40:00,24.04,24.32,24.02,24.32,84700.0,13.7406,13.9007,13.7292,13.9007,84700.0
2008-11-21 09:45:00,24.28,24.43,24.27,24.31,65800.0,13.8778,13.9636,13.8721,13.895,65800.0
2008-11-21 09:50:00,24.32,24.38,24.04,24.04,65900.0,13.9007,13.935,13.7406,13.7406,65900.0
2008-11-21 09:55:00,24.06,24.07,23.78,23.87,113200.0,13.7521,13.7578,13.592,13.6435,113200.0
2008-11-21 10:00:00,23.86,23.86,23.61,23.68,172400.0,13.6378,13.6378,13.4949,13.5349,172400.0
2008-11-21 10:05:00,23.68,23.83,23.62,23.8,127800.0,13.5349,13.6206,13.5006,13.6035,127800.0
2008-11-21 10:10:00,23.8,23.83,23.57,23.6,133500.0,13.6035,13.6206,13.472,13.4891,133500.0
2008-11-21 10:15:00,23.61,23.66,23.45,23.61,121000.0,13.4949,13.5234,13.4034,13.4949,121000.0
2008-11-21 10:20:00,23.6,23.79,23.59,23.62,101400.0,13.4891,13.5977,13.4834,13.5006,101400.0
2008-11-21 10:25:00,23.62,23.66,23.49,23.5,93700.0,13.5006,13.5234,13.4263,13.432,93700.0
2008-11-21 10:30:00,23.5,23.53,23.46,23.5,119400.0,13.432,13.4491,13.4091,13.432,119400.0
2008-11-21 10:35:00,23.49,23.51,23.47,23.49,112100.0,13.4263,13.4377,13.4148,13.4263,112100.0
2008-11-21 10:40:00,23.49,23.56,23.4,23.46,130200.0,13.4263,13.4663,13.3748,13.4091,130200.0
2008-11-21 10:45:00,23.46,23.7,23.46,23.57,86100.0,13.4091,13.5463,13.4091,13.472,86100.0
2008-11-21 10:50:00,23.55,23.61,23.51,23.54,46600.0,13.4606,13.4949,13.4377,13.4549,46600.0
2008-11-21 10:55:00,23.53,23.55,23.32,23.37,58200.0,13.4491,13.4606,13.3291,13.3577,58200.0
2008-11-21 11:00:00,23.37,23.47,23.29,23.29,42600.0,13.3577,13.4148,13.312,13.312,42600.0
2008-11-21 11:05:00,23.28,23.31,23.22,23.28,82800.0,13.3062,13.3234,13.272,13.3062,82800.0
2008-11-21 11:10:00,23.27,23.6,23.27,23.56,105000.0,13.3005,13.4891,13.3005,13.4663,105000.0
2008-11-21 11:15:00,23.56,23.63,23.49,23.62,44000.0,13.4663,13.5063,13.4263,13.5006,44000.0
2008-11-21 11:20:00,23.62,23.81,23.6,23.8,61100.0,13.5006,13.6092,13.4891,13.6035,61100.0
2008-11-21 11:25:00,23.79,23.86,23.75,23.81,52000.0,13.5977,13.6378,13.5749,13.6092,52000.0
2008-11-21 11:30:00,23.8,23.92,23.8,23.89,40500.0,13.6035,13.6721,13.6035,13.6549,40500.0
2008-11-21 11:35:00,23.88,23.98,23.86,23.92,37700.0,13.6492,13.7063,13.6378,13.6721,37700.0
2008-11-21 11:40:00,23.92,24.1,23.92,24.08,81800.0,13.6721,13.7749,13.6721,13.7635,81800.0
2008-11-21 11:45:00,24.07,24.18,24.06,24.15,121400.0,13.7578,13.8207,13.7521,13.8035,121400.0
2008-11-21 11:50:00,24.15,24.19,24.04,24.06,79400.0,13.8035,13.8264,13.7406,13.7521,79400.0
2008-11-21 11:55:00,24.05,24.1,23.99,24.04,56300.0,13.7464,13.7749,13.7121,13.7406,56300.0
2008-11-21 12:00:00,24.03,24.08,23.98,24.08,79800.0,13.7349,13.7635,13.7063,13.7635,79800.0
2008-11-21 12:05:00,24.05,24.21,24.04,24.15,70600.0,13.7464,13.8378,13.7406,13.8035,70600.0
2008-11-21 12:10:00,24.16,24.2,24.06,24.08,55300.0,13.8092,13.8321,13.7521,13.7635,55300.0
2008-11-21 12:15:00,24.1,24.2,23.99,23.99,39200.0,13.7749,13.8321,13.7121,13.7121,39200.0
2008-11-21 12:20:00,23.99,24.1,23.99,24.07,42500.0,13.7121,13.7749,13.7121,13.7578,42500.0
2008-11-21 12:25:00,24.06,24.17,24.01,24.12,52100.0,13.7521,13.8149,13.7235,13.7864,52100.0
2008-11-21 12:30:00,24.12,24.2,24.04,24.16,49700.0,13.7864,13.8321,13.7406,13.8092,49700.0
2008-11-21 12:35:00,24.16,24.3,24.14,24.23,51600.0,13.8092,13.8893,13.7978,13.8492,51600.0
2008-11-21 12:40:00,24.23,24.33,24.22,24.23,38700.0,13.8492,13.9064,13.8435,13.8492,38700.0
2008-11-21 12:45:00,24.21,24.28,24.11,24.12,32600.0,13.8378,13.8778,13.7807,13.7864,32600.0
2008-11-21 12:50:00,24.12,24.21,24.11,24.16,36700.0,13.7864,13.8378,13.7807,13.8092,36700.0
2008-11-21 12:55:00,24.15,24.16,24.03,24.03,32800.0,13.8035,13.8092,13.7349,13.7349,32800.0
2008-11-21 13:00:00,24.05,24.07,23.96,24.0,48000.0,13.7464,13.7578,13.6949,13.7178,48000.0
2008-11-21 13:05:00,23.99,24.06,23.97,24.06,30300.0,13.7121,13.7521,13.7006,13.7521,30300.0
2008-11-21 13:10:00,24.05,24.13,24.05,24.1,46700.0,13.7464,13.7921,13.7464,13.7749,46700.0
2008-11-21 13:15:00,24.12,24.13,24.05,24.08,29000.0,13.7864,13.7921,13.7464,13.7635,29000.0
2008-11-21 13:20:00,24.08,24.08,23.96,23.99,46100.0,13.7635,13.7635,13.6949,13.7121,46100.0
2008-11-21 13:25:00,23.99,24.04,23.92,24.0,34700.0,13.7121,13.7406,13.6721,13.7178,34700.0
2008-11-21 13:30:00,23.99,24.04,23.91,23.91,35100.0,13.7121,13.7406,13.6663,13.6663,35100.0
2008-11-21 13:35:00,23.91,23.92,23.82,23.91,47200.0,13.6663,13.6721,13.6149,13.6663,47200.0
2008-11-21 13:40:00,23.9,24.03,23.88,23.96,46300.0,13.6606,13.7349,13.6492,13.6949,46300.0
2008-11-21 13:45:00,23.95,24.0,23.91,23.92,27400.0,13.6892,13.7178,13.6663,13.6721,27400.0
2008-11-21 13:50:00,23.91,23.94,23.87,23.92,43200.0,13.6663,13.6835,13.6435,13.6721,43200.0
2008-11-21 13:55:00,23.92,23.93,23.66,23.66,59000.0,13.6721,13.6778,13.5234,13.5234,59000.0
2008-11-21 14:00:00,23.67,23.98,23.64,23.98,69300.0,13.5292,13.7063,13.512,13.7063,69300.0
2008-11-21 14:05:00,23.98,24.03,23.93,23.93,41500.0,13.7063,13.7349,13.6778,13.6778,41500.0
2008-11-21 14:10:00,23.93,24.05,23.93,23.97,66100.0,13.6778,13.7464,13.6778,13.7006,66100.0
2008-11-21 14:15:00,23.98,23.98,23.88,23.95,63200.0,13.7063,13.7063,13.6492,13.6892,63200.0
2008-11-21 14:20:00,23.94,24.1,23.94,23.97,91900.0,13.6835,13.7749,13.6835,13.7006,91900.0
2008-11-21 14:25:00,23.97,24.04,23.89,23.89,61100.0,13.7006,13.7406,13.6549,13.6549,61100.0
2008-11-21 14:30:00,23.89,23.89,23.77,23.8,62400.0,13.6549,13.6549,13.5863,13.6035,62400.0
2008-11-21 14:35:00,23.79,23.84,23.69,23.75,117900.0,13.5977,13.6263,13.5406,13.5749,117900.0
2008-11-21 14:40:00,23.75,23.77,23.52,23.64,115200.0,13.5749,13.5863,13.4434,13.512,115200.0
2008-11-21 14:45:00,23.64,23.74,23.62,23.68,337800.0,13.512,13.5692,13.5006,13.5349,337800.0
2008-11-21 14:50:00,23.67,23.72,23.54,23.59,200000.0,13.5292,13.5577,13.4549,13.4834,200000.0
2008-11-21 14:55:00,23.58,23.69,23.46,23.58,98400.0,13.4777,13.5406,13.4091,13.4777,98400.0
2008-11-21 15:00:00,23.57,23.89,23.57,23.89,76800.0,13.472,13.6549,13.472,13.6549,76800.0
2008-11-21 15:05:00,23.89,24.05,23.82,23.95,92500.0,13.6549,13.7464,13.6149,13.6892,92500.0
2008-11-21 15:10:00,23.95,24.31,23.9,24.3,147300.0,13.6892,13.895,13.6606,13.8893,147300.0
2008-11-21 15:15:00,24.28,24.29,24.07,24.22,88000.0,13.8778,13.8835,13.7578,13.8435,88000.0
2008-11-21 15:20:00,24.22,24.26,24.06,24.22,89200.0,13.8435,13.8664,13.7521,13.8435,89200.0
2008-11-21 15:25:00,24.21,24.48,24.12,24.4,119000.0,13.8378,13.9921,13.7864,13.9464,119000.0
2008-11-21 15:30:00,24.39,24.7,24.29,24.66,113200.0,13.9407,14.1179,13.8835,14.095,113200.0
2008-11-21 15:35:00,24.67,24.83,24.6,24.69,186200.0,14.1007,14.1922,14.0607,14.1122,186200.0
2008-11-21 15:40:00,24.69,24.74,24.43,24.48,196800.0,14.1122,14.1407,13.9636,13.9921,196800.0
2008-11-21 15:45:00,24.48,24.72,24.3,24.71,184800.0,13.9921,14.1293,13.8893,14.1236,184800.0
2008-11-21 15:50:00,24.71,24.85,24.6,24.85,298900.0,14.1236,14.2036,14.0607,14.2036,298900.0
2008-11-21 15:55:00,24.87,25.06,24.87,25.06,294600.0,14.215,14.3236,14.215,14.3236,294600.0
2008-11-24 09:30:00,25.5,25.63,24.91,25.18,147000.0,14.5751,14.6494,14.2379,14.3922,147000.0
2008-11-24 09:35:00,25.15,25.27,25.14,25.24,145000.0,14.3751,14.4437,14.3694,14.4265,145000.0
2008-11-24 09:40:00,25.23,25.29,25.19,25.29,86200.0,14.4208,14.4551,14.398,14.4551,86200.0
2008-11-24 09:45:00,25.29,25.39,25.17,25.38,54600.0,14.4551,14.5123,14.3865,14.5066,54600.0
2008-11-24 09:50:00,25.38,25.5,25.38,25.45,50700.0,14.5066,14.5751,14.5066,14.5466,50700.0
2008-11-24 09:55:00,25.44,25.56,25.35,25.52,62800.0,14.5408,14.6094,14.4894,14.5866,62800.0
2008-11-24 10:00:00,25.54,25.88,25.54,25.74,97300.0,14.598,14.7923,14.598,14.7123,97300.0
2008-11-24 10:05:00,25.73,25.86,25.66,25.78,51300.0,14.7066,14.7809,14.6666,14.7352,51300.0
2008-11-24 10:10:00,25.78,25.8,25.64,25.7,46300.0,14.7352,14.7466,14.6552,14.6895,46300.0
2008-11-24 10:15:00,25.71,25.71,25.57,25.64,36400.0,14.6952,14.6952,14.6151,14.6552,36400.0
2008-11-24 10:20:00,25.67,25.7,25.58,25.67,52300.0,14.6723,14.6895,14.6209,14.6723,52300.0
2008-11-24 10:25:00,25.69,25.93,25.67,25.93,32500.0,14.6837,14.8209,14.6723,14.8209,32500.0
2008-11-24 10:30:00,25.94,26.06,25.9,25.91,55700.0,14.8266,14.8952,14.8038,14.8095,55700.0
2008-11-24 10:35:00,25.9,26.03,25.9,26.03,71300.0,14.8038,14.8781,14.8038,14.8781,71300.0
2008-11-24 10:40:00,26.03,26.14,26.02,26.12,60600.0,14.8781,14.9409,14.8724,14.9295,60600.0
2008-11-24 10:45:00,26.14,26.14,26.06,26.1,97100.0,14.9409,14.9409,14.8952,14.9181,97100.0
2008-11-24 10:50:00,26.09,26.14,26.06,26.11,68500.0,14.9124,14.9409,14.8952,14.9238,68500.0
2008-11-24 10:55:00,26.11,26.21,26.08,26.2,59700.0,14.9238,14.981,14.9067,14.9752,59700.0
2008-11-24 11:00:00,26.21,26.26,26.12,26.13,54300.0,14.981,15.0095,14.9295,14.9352,54300.0
2008-11-24 11:05:00,26.13,26.17,26.1,26.17,51300.0,14.9352,14.9581,14.9181,14.9581,51300.0
2008-11-24 11:10:00,26.17,26.21,26.13,26.19,37300.0,14.9581,14.981,14.9352,14.9695,37300.0
2008-11-24 11:15:00,26.2,26.25,26.19,26.21,50600.0,14.9752,15.0038,14.9695,14.981,50600.0
2008-11-24 11:20:00,26.21,26.32,26.16,26.3,64200.0,14.981,15.0438,14.9524,15.0324,64200.0
2008-11-24 11:25:00,26.31,26.38,26.29,26.32,39100.0,15.0381,15.0781,15.0267,15.0438,39100.0
2008-11-24 11:30:00,26.33,26.36,26.27,26.28,50600.0,15.0495,15.0667,15.0153,15.021,50600.0
2008-11-24 11:35:00,26.28,26.33,26.23,26.25,63200.0,15.021,15.0495,14.9924,15.0038,63200.0
2008-11-24 11:40:00,26.26,26.27,26.17,26.25,60500.0,15.0095,15.0153,14.9581,15.0038,60500.0
2008-11-24 11:45:00,26.25,26.28,26.2,26.25,41300.0,15.0038,15.021,14.9752,15.0038,41300.0
2008-11-24 11:50:00,26.26,26.39,26.24,26.38,51000.0,15.0095,15.0838,14.9981,15.0781,51000.0
2008-11-24 11:55:00,26.37,26.41,26.37,26.37,39700.0,15.0724,15.0953,15.0724,15.0724,39700.0
2008-11-24 12:00:00,26.38,26.41,26.31,26.34,49800.0,15.0781,15.0953,15.0381,15.0553,49800.0
2008-11-24 12:05:00,26.33,26.34,26.28,26.31,39300.0,15.0495,15.0553,15.021,15.0381,39300.0
2008-11-24 12:10:00,26.3,26.3,26.25,26.28,62300.0,15.0324,15.0324,15.0038,15.021,62300.0
2008-11-24 12:15:00,26.27,26.32,26.24,26.27,89200.0,15.0153,15.0438,14.9981,15.0153,89200.0
2008-11-24 12:20:00,26.27,26.28,26.19,26.21,86100.0,15.0153,15.021,14.9695,14.981,86100.0
2008-11-24 12:25:00,26.21,26.24,26.19,26.2,104900.0,14.981,14.9981,14.9695,14.9752,104900.0
2008-11-24 12:30:00,26.2,26.27,26.19,26.23,72800.0,14.9752,15.0153,14.9695,14.9924,72800.0
2008-11-24 12:35:00,26.22,26.28,26.19,26.19,71000.0,14.9867,15.021,14.9695,14.9695,71000.0
2008-11-24 12:40:00,26.19,26.24,26.17,26.19,76600.0,14.9695,14.9981,14.9581,14.9695,76600.0
2008-11-24 12:45:00,26.19,26.21,26.12,26.17,63600.0,14.9695,14.981,14.9295,14.9581,63600.0
2008-11-24 12:50:00,26.17,26.34,26.16,26.31,50400.0,14.9581,15.0553,14.9524,15.0381,50400.0
2008-11-24 12:55:00,26.33,26.33,26.2,26.23,35200.0,15.0495,15.0495,14.9752,14.9924,35200.0
2008-11-24 13:00:00,26.23,26.37,26.23,26.32,41700.0,14.9924,15.0724,14.9924,15.0438,41700.0
2008-11-24 13:05:00,26.32,26.37,26.26,26.28,54500.0,15.0438,15.0724,15.0095,15.021,54500.0
2008-11-24 13:10:00,26.29,26.31,26.21,26.27,49900.0,15.0267,15.0381,14.981,15.0153,49900.0
2008-11-24 13:15:00,26.27,26.34,26.22,26.33,26700.0,15.0153,15.0553,14.9867,15.0495,26700.0
2008-11-24 13:20:00,26.32,26.38,26.32,26.37,39500.0,15.0438,15.0781,15.0438,15.0724,39500.0
2008-11-24 13:25:00,26.37,26.42,26.35,26.41,39700.0,15.0724,15.101,15.061,15.0953,39700.0
2008-11-24 13:30:00,26.42,26.48,26.39,26.47,85300.0,15.101,15.1353,15.0838,15.1296,85300.0
2008-11-24 13:35:00,26.46,26.48,26.41,26.45,54700.0,15.1239,15.1353,15.0953,15.1181,54700.0
2008-11-24 13:40:00,26.45,26.53,26.42,26.47,52600.0,15.1181,15.1639,15.101,15.1296,52600.0
2008-11-24 13:45:00,26.47,26.5,26.43,26.48,39400.0,15.1296,15.1467,15.1067,15.1353,39400.0
2008-11-24 13:50:00,26.48,26.53,26.47,26.53,27500.0,15.1353,15.1639,15.1296,15.1639,27500.0
2008-11-24 13:55:00,26.51,26.76,26.5,26.75,120800.0,15.1524,15.2953,15.1467,15.2896,120800.0
2008-11-24 14:00:00,26.75,26.77,26.69,26.7,82700.0,15.2896,15.301,15.2553,15.261,82700.0
2008-11-24 14:05:00,26.7,26.73,26.68,26.71,128200.0,15.261,15.2782,15.2496,15.2667,128200.0
2008-11-24 14:10:00,26.71,26.79,26.62,26.79,119300.0,15.2667,15.3125,15.2153,15.3125,119300.0
2008-11-24 14:15:00,26.79,26.83,26.72,26.79,59800.0,15.3125,15.3353,15.2725,15.3125,59800.0
2008-11-24 14:20:00,26.79,26.96,26.77,26.95,65200.0,15.3125,15.4096,15.301,15.4039,65200.0
2008-11-24 14:25:00,26.94,26.97,26.85,26.89,45000.0,15.3982,15.4154,15.3468,15.3696,45000.0
2008-11-24 14:30:00,26.9,27.02,26.85,26.86,49100.0,15.3753,15.4439,15.3468,15.3525,49100.0
2008-11-24 14:35:00,26.87,26.91,26.8,26.88,50700.0,15.3582,15.3811,15.3182,15.3639,50700.0
2008-11-24 14:40:00,26.89,26.92,26.71,26.73,71000.0,15.3696,15.3868,15.2667,15.2782,71000.0
2008-11-24 14:45:00,26.72,26.75,26.58,26.58,58500.0,15.2725,15.2896,15.1924,15.1924,58500.0
2008-11-24 14:50:00,26.58,26.7,26.58,26.65,50400.0,15.1924,15.261,15.1924,15.2324,50400.0
2008-11-24 14:55:00,26.68,26.75,26.66,26.73,49900.0,15.2496,15.2896,15.2382,15.2782,49900.0
2008-11-24 15:00:00,26.73,26.92,26.66,26.9,83000.0,15.2782,15.3868,15.2382,15.3753,83000.0
2008-11-24 15:05:00,26.9,27.02,26.85,27.02,51800.0,15.3753,15.4439,15.3468,15.4439,51800.0
2008-11-24 15:10:00,27.01,27.06,26.93,27.03,71000.0,15.4382,15.4668,15.3925,15.4496,71000.0
2008-11-24 15:15:00,27.03,27.04,26.95,27.0,60500.0,15.4496,15.4554,15.4039,15.4325,60500.0
2008-11-24 15:20:00,27.0,27.05,26.95,26.99,69400.0,15.4325,15.4611,15.4039,15.4268,69400.0
2008-11-24 15:25:00,26.99,27.18,26.99,27.18,63100.0,15.4268,15.5354,15.4268,15.5354,63100.0
2008-11-24 15:30:00,27.19,27.24,27.09,27.11,88000.0,15.5411,15.5697,15.4839,15.4954,88000.0
2008-11-24 15:35:00,27.11,27.25,27.06,27.18,132200.0,15.4954,15.5754,15.4668,15.5354,132200.0
2008-11-24 15:40:00,27.19,27.39,27.19,27.3,142700.0,15.5411,15.6554,15.5411,15.604,142700.0
2008-11-24 15:45:00,27.3,27.35,27.1,27.11,157200.0,15.604,15.6326,15.4897,15.4954,157200.0
2008-11-24 15:50:00,27.11,27.24,26.89,27.09,373100.0,15.4954,15.5697,15.3696,15.4839,373100.0
2008-11-24 15:55:00,27.09,27.24,27.06,27.19,349200.0,15.4839,15.5697,15.4668,15.5411,349200.0
2008-11-25 09:30:00,27.54,27.74,27.07,27.15,69600.0,15.7412,15.8555,15.4725,15.5182,69600.0
2008-11-25 09:35:00,27.19,27.46,27.15,27.44,56100.0,15.5411,15.6954,15.5182,15.684,56100.0
2008-11-25 09:40:00,27.4,27.67,27.25,27.29,77000.0,15.6611,15.8155,15.5754,15.5983,77000.0
2008-11-25 09:45:00,27.29,27.31,27.14,27.2,49800.0,15.5983,15.6097,15.5125,15.5468,49800.0
2008-11-25 09:50:00,27.23,27.3,27.12,27.12,52700.0,15.564,15.604,15.5011,15.5011,52700.0
2008-11-25 09:55:00,27.12,27.15,27.02,27.14,33100.0,15.5011,15.5182,15.4439,15.5125,33100.0
2008-11-25 10:00:00,27.15,27.38,27.14,27.25,59200.0,15.5182,15.6497,15.5125,15.5754,59200.0
2008-11-25 10:05:00,27.26,27.36,27.24,27.36,54200.0,15.5811,15.6383,15.5697,15.6383,54200.0
2008-11-25 10:10:00,27.36,27.38,27.16,27.22,40000.0,15.6383,15.6497,15.524,15.5582,40000.0
2008-11-25 10:15:00,27.23,27.27,27.06,27.24,49900.0,15.564,15.5868,15.4668,15.5697,49900.0
2008-11-25 10:20:00,27.25,27.33,27.19,27.32,132500.0,15.5754,15.6211,15.5411,15.6154,132500.0
2008-11-25 10:25:00,27.32,27.45,27.32,27.43,92800.0,15.6154,15.6897,15.6154,15.6783,92800.0
2008-11-25 10:30:00,27.43,27.48,27.35,27.42,84900.0,15.6783,15.7069,15.6326,15.6726,84900.0
2008-11-25 10:35:00,27.43,27.43,27.27,27.28,70200.0,15.6783,15.6783,15.5868,15.5925,70200.0
2008-11-25 10:40:00,27.29,27.34,27.24,27.31,85200.0,15.5983,15.6268,15.5697,15.6097,85200.0
2008-11-25 10:45:00,27.27,27.37,27.25,27.27,140400.0,15.5868,15.644,15.5754,15.5868,140400.0
2008-11-25 10:50:00,27.28,27.33,27.24,27.25,99000.0,15.5925,15.6211,15.5697,15.5754,99000.0
2008-11-25 10:55:00,27.26,27.27,27.16,27.22,80700.0,15.5811,15.5868,15.524,15.5582,80700.0
2008-11-25 11:00:00,27.22,27.22,27.02,27.04,92700.0,15.5582,15.5582,15.4439,15.4554,92700.0
2008-11-25 11:05:00,27.05,27.05,26.87,27.03,92000.0,15.4611,15.4611,15.3582,15.4496,92000.0
2008-11-25 11:10:00,27.04,27.2,27.04,27.13,57000.0,15.4554,15.5468,15.4554,15.5068,57000.0
2008-11-25 11:15:00,27.12,27.18,27.06,27.18,64800.0,15.5011,15.5354,15.4668,15.5354,64800.0
2008-11-25 11:20:00,27.18,27.35,27.18,27.32,37100.0,15.5354,15.6326,15.5354,15.6154,37100.0
2008-11-25 11:25:00,27.32,27.33,27.26,27.32,47000.0,15.6154,15.6211,15.5811,15.6154,47000.0
2008-11-25 11:30:00,27.3,27.41,27.3,27.33,39900.0,15.604,15.6668,15.604,15.6211,39900.0
2008-11-25 11:35:00,27.34,27.39,27.32,27.33,20500.0,15.6268,15.6554,15.6154,15.6211,20500.0
2008-11-25 11:40:00,27.32,27.37,27.29,27.36,29700.0,15.6154,15.644,15.5983,15.6383,29700.0
2008-11-25 11:45:00,27.34,27.48,27.34,27.45,34600.0,15.6268,15.7069,15.6268,15.6897,34600.0
2008-11-25 11:50:00,27.44,27.5,27.44,27.48,43800.0,15.684,15.7183,15.684,15.7069,43800.0
2008-11-25 11:55:00,27.48,27.56,27.48,27.49,24900.0,15.7069,15.7526,15.7069,15.7126,24900.0
2008-11-25 12:00:00,27.49,27.49,27.31,27.32,30500.0,15.7126,15.7126,15.6097,15.6154,30500.0
2008-11-25 12:05:00,27.32,27.32,27.23,27.25,24200.0,15.6154,15.6154,15.564,15.5754,24200.0
2008-11-25 12:10:00,27.26,27.26,27.06,27.08,27400.0,15.5811,15.5811,15.4668,15.4782,27400.0
2008-11-25 12:15:00,27.08,27.16,27.08,27.15,14100.0,15.4782,15.524,15.4782,15.5182,14100.0
2008-11-25 12:20:00,27.13,27.16,27.0,27.03,29200.0,15.5068,15.524,15.4325,15.4496,29200.0
2008-11-25 12:25:00,27.04,27.13,27.0,27.05,44000.0,15.4554,15.5068,15.4325,15.4611,44000.0
2008-11-25 12:30:00,27.05,27.09,27.01,27.03,26300.0,15.4611,15.4839,15.4382,15.4496,26300.0
2008-11-25 12:35:00,27.04,27.29,27.03,27.25,62400.0,15.4554,15.5983,15.4496,15.5754,62400.0
2008-11-25 12:40:00,27.25,27.27,27.2,27.2,24100.0,15.5754,15.5868,15.5468,15.5468,24100.0
2008-11-25 12:45:00,27.19,27.2,27.06,27.08,34800.0,15.5411,15.5468,15.4668,15.4782,34800.0
2008-11-25 12:50:00,27.09,27.09,26.96,26.96,24700.0,15.4839,15.4839,15.4096,15.4096,24700.0
2008-11-25 12:55:00,26.97,27.11,26.96,27.05,29900.0,15.4154,15.4954,15.4096,15.4611,29900.0
2008-11-25 13:00:00,27.05,27.08,26.97,26.99,18400.0,15.4611,15.4782,15.4154,15.4268,18400.0
2008-11-25 13:05:00,26.99,27.09,26.99,27.09,35200.0,15.4268,15.4839,15.4268,15.4839,35200.0
2008-11-25 13:10:00,27.08,27.15,27.04,27.04,18300.0,15.4782,15.5182,15.4554,15.4554,18300.0
2008-11-25 13:15:00,27.04,27.04,26.94,27.0,28300.0,15.4554,15.4554,15.3982,15.4325,28300.0
2008-11-25 13:20:00,27.0,27.05,26.98,27.0,32200.0,15.4325,15.4611,15.4211,15.4325,32200.0
2008-11-25 13:25:00,27.0,27.2,26.99,27.18,38400.0,15.4325,15.5468,15.4268,15.5354,38400.0
2008-11-25 13:30:00,27.18,27.3,27.18,27.29,39700.0,15.5354,15.604,15.5354,15.5983,39700.0
2008-11-25 13:35:00,27.28,27.35,27.27,27.35,34900.0,15.5925,15.6326,15.5868,15.6326,34900.0
2008-11-25 13:40:00,27.35,27.39,27.27,27.29,34900.0,15.6326,15.6554,15.5868,15.5983,34900.0
2008-11-25 13:45:00,27.29,27.36,27.28,27.34,26100.0,15.5983,15.6383,15.5925,15.6268,26100.0
2008-11-25 13:50:00,27.34,27.35,27.29,27.32,27500.0,15.6268,15.6326,15.5983,15.6154,27500.0
2008-11-25 13:55:00,27.31,27.32,27.2,27.2,30800.0,15.6097,15.6154,15.5468,15.5468,30800.0
2008-11-25 14:00:00,27.2,27.21,27.13,27.19,43600.0,15.5468,15.5525,15.5068,15.5411,43600.0
2008-11-25 14:05:00,27.19,27.2,27.07,27.11,28600.0,15.5411,15.5468,15.4725,15.4954,28600.0
2008-11-25 14:10:00,27.1,27.1,26.96,26.96,58000.0,15.4897,15.4897,15.4096,15.4096,58000.0
2008-11-25 14:15:00,26.95,27.03,26.91,27.03,54800.0,15.4039,15.4496,15.3811,15.4496,54800.0
2008-11-25 14:20:00,27.03,27.11,27.02,27.11,35200.0,15.4496,15.4954,15.4439,15.4954,35200.0
2008-11-25 14:25:00,27.11,27.12,27.01,27.01,52100.0,15.4954,15.5011,15.4382,15.4382,52100.0
2008-11-25 14:30:00,27.01,27.2,26.98,27.17,71200.0,15.4382,15.5468,15.4211,15.5297,71200.0
2008-11-25 14:35:00,27.17,27.22,27.1,27.17,58900.0,15.5297,15.5582,15.4897,15.5297,58900.0
2008-11-25 14:40:00,27.17,27.19,27.12,27.18,34600.0,15.5297,15.5411,15.5011,15.5354,34600.0
2008-11-25 14:45:00,27.18,27.24,27.18,27.23,41900.0,15.5354,15.5697,15.5354,15.564,41900.0
2008-11-25 14:50:00,27.22,27.25,27.15,27.25,38500.0,15.5582,15.5754,15.5182,15.5754,38500.0
2008-11-25 14:55:00,27.25,27.37,27.25,27.3,131000.0,15.5754,15.644,15.5754,15.604,131000.0
2008-11-25 15:00:00,27.3,27.51,27.29,27.46,92500.0,15.604,15.724,15.5983,15.6954,92500.0
2008-11-25 15:05:00,27.46,27.57,27.41,27.43,69900.0,15.6954,15.7583,15.6668,15.6783,69900.0
2008-11-25 15:10:00,27.43,27.47,27.38,27.45,47100.0,15.6783,15.7011,15.6497,15.6897,47100.0
2008-11-25 15:15:00,27.46,27.52,27.44,27.46,54400.0,15.6954,15.7297,15.684,15.6954,54400.0
2008-11-25 15:20:00,27.46,27.47,27.32,27.37,62800.0,15.6954,15.7011,15.6154,15.644,62800.0
2008-11-25 15:25:00,27.37,27.49,27.32,27.43,62200.0,15.644,15.7126,15.6154,15.6783,62200.0
2008-11-25 15:30:00,27.43,27.46,27.35,27.39,59600.0,15.6783,15.6954,15.6326,15.6554,59600.0
2008-11-25 15:35:00,27.39,27.58,27.35,27.47,90000.0,15.6554,15.764,15.6326,15.7011,90000.0
2008-11-25 15:40:00,27.47,27.74,27.44,27.72,105000.0,15.7011,15.8555,15.684,15.844,105000.0
2008-11-25 15:45:00,27.71,27.71,27.55,27.63,117500.0,15.8383,15.8383,15.7469,15.7926,117500.0
2008-11-25 15:50:00,27.63,27.69,27.53,27.59,155900.0,15.7926,15.8269,15.7354,15.7697,155900.0
2008-11-25 15:55:00,27.59,27.61,27.45,27.55,227500.0,15.7697,15.7812,15.6897,15.7469,227500.0
2008-11-26 09:30:00,27.23,27.33,27.0,27.28,40000.0,15.564,15.6211,15.4325,15.5925,40000.0
2008-11-26 09:35:00,27.27,27.33,27.1,27.14,28400.0,15.5868,15.6211,15.4897,15.5125,28400.0
2008-11-26 09:40:00,27.11,27.23,26.98,27.02,33100.0,15.4954,15.564,15.4211,15.4439,33100.0
2008-11-26 09:45:00,27.03,27.2,27.03,27.18,33900.0,15.4496,15.5468,15.4496,15.5354,33900.0
2008-11-26 09:50:00,27.18,27.39,27.16,27.33,22800.0,15.5354,15.6554,15.524,15.6211,22800.0
2008-11-26 09:55:00,27.36,27.42,27.24,27.26,22500.0,15.6383,15.6726,15.5697,15.5811,22500.0
2008-11-26 10:00:00,27.25,27.45,27.22,27.44,30600.0,15.5754,15.6897,15.5582,15.684,30600.0
2008-11-26 10:05:00,27.42,27.43,27.3,27.32,29600.0,15.6726,15.6783,15.604,15.6154,29600.0
2008-11-26 10:10:00,27.33,27.49,27.27,27.41,49000.0,15.6211,15.7126,15.5868,15.6668,49000.0
2008-11-26 10:15:00,27.42,27.76,27.41,27.72,76200.0,15.6726,15.8669,15.6668,15.844,76200.0
2008-11-26 10:20:00,27.72,27.76,27.6,27.66,49200.0,15.844,15.8669,15.7754,15.8097,49200.0
2008-11-26 10:25:00,27.66,27.91,27.64,27.66,40800.0,15.8097,15.9526,15.7983,15.8097,40800.0
2008-11-26 10:30:00,27.67,27.77,27.66,27.72,30300.0,15.8155,15.8726,15.8097,15.844,30300.0
2008-11-26 10:35:00,27.69,27.7,27.62,27.63,25200.0,15.8269,15.8326,15.7869,15.7926,25200.0
2008-11-26 10:40:00,27.64,27.64,27.49,27.56,38300.0,15.7983,15.7983,15.7126,15.7526,38300.0
2008-11-26 10:45:00,27.56,27.61,27.43,27.44,20200.0,15.7526,15.7812,15.6783,15.684,20200.0
2008-11-26 10:50:00,27.43,27.62,27.42,27.57,17300.0,15.6783,15.7869,15.6726,15.7583,17300.0
2008-11-26 10:55:00,27.58,27.76,27.58,27.74,35200.0,15.764,15.8669,15.764,15.8555,35200.0
2008-11-26 11:00:00,27.73,27.76,27.63,27.65,23400.0,15.8497,15.8669,15.7926,15.804,23400.0
2008-11-26 11:05:00,27.61,27.76,27.61,27.73,27700.0,15.7812,15.8669,15.7812,15.8497,27700.0
2008-11-26 11:10:00,27.74,27.84,27.74,27.83,12400.0,15.8555,15.9126,15.8555,15.9069,12400.0
2008-11-26 11:15:00,27.8,27.8,27.66,27.69,11400.0,15.8898,15.8898,15.8097,15.8269,11400.0
2008-11-26 11:20:00,27.72,27.93,27.68,27.87,30400.0,15.844,15.9641,15.8212,15.9298,30400.0
2008-11-26 11:25:00,27.89,27.91,27.82,27.82,11700.0,15.9412,15.9526,15.9012,15.9012,11700.0
2008-11-26 11:30:00,27.82,27.93,27.82,27.83,25200.0,15.9012,15.9641,15.9012,15.9069,25200.0
2008-11-26 11:35:00,27.85,27.98,27.85,27.92,23000.0,15.9183,15.9926,15.9183,15.9583,23000.0
2008-11-26 11:40:00,27.92,27.94,27.84,27.89,14100.0,15.9583,15.9698,15.9126,15.9412,14100.0
2008-11-26 11:45:00,27.89,28.0,27.83,27.98,18000.0,15.9412,16.0041,15.9069,15.9926,18000.0
2008-11-26 11:50:00,27.98,27.99,27.91,27.95,16500.0,15.9926,15.9984,15.9526,15.9755,16500.0
2008-11-26 11:55:00,27.96,27.97,27.88,27.9,17200.0,15.9812,15.9869,15.9355,15.9469,17200.0
2008-11-26 12:00:00,27.9,27.9,27.79,27.79,16000.0,15.9469,15.9469,15.884,15.884,16000.0
2008-11-26 12:05:00,27.79,27.91,27.77,27.83,29100.0,15.884,15.9526,15.8726,15.9069,29100.0
2008-11-26 12:10:00,27.83,27.87,27.73,27.74,13900.0,15.9069,15.9298,15.8497,15.8555,13900.0
2008-11-26 12:15:00,27.73,27.83,27.73,27.83,21100.0,15.8497,15.9069,15.8497,15.9069,21100.0
2008-11-26 12:20:00,27.83,27.86,27.78,27.81,26900.0,15.9069,15.9241,15.8783,15.8955,26900.0
2008-11-26 12:25:00,27.81,27.81,27.76,27.8,9500.0,15.8955,15.8955,15.8669,15.8898,9500.0
2008-11-26 12:30:00,27.78,27.81,27.73,27.75,10700.0,15.8783,15.8955,15.8497,15.8612,10700.0
2008-11-26 12:35:00,27.75,27.85,27.75,27.85,22100.0,15.8612,15.9183,15.8612,15.9183,22100.0
2008-11-26 12:40:00,27.85,27.86,27.81,27.82,20500.0,15.9183,15.9241,15.8955,15.9012,20500.0
2008-11-26 12:45:00,27.83,27.95,27.83,27.93,45300.0,15.9069,15.9755,15.9069,15.9641,45300.0
2008-11-26 12:50:00,27.91,28.0,27.91,27.96,25400.0,15.9526,16.0041,15.9526,15.9812,25400.0
2008-11-26 12:55:00,27.97,28.07,27.97,28.04,34600.0,15.9869,16.0441,15.9869,16.0269,34600.0
2008-11-26 13:00:00,28.05,28.1,28.01,28.1,14900.0,16.0327,16.0612,16.0098,16.0612,14900.0
2008-11-26 13:05:00,28.1,28.13,28.05,28.08,11800.0,16.0612,16.0784,16.0327,16.0498,11800.0
2008-11-26 13:10:00,28.08,28.09,27.99,28.02,7600.0,16.0498,16.0555,15.9984,16.0155,7600.0
2008-11-26 13:15:00,28.02,28.06,27.98,28.03,20800.0,16.0155,16.0384,15.9926,16.0212,20800.0
2008-11-26 13:20:00,28.04,28.06,27.96,27.98,26400.0,16.0269,16.0384,15.9812,15.9926,26400.0
2008-11-26 13:25:00,27.97,28.06,27.95,28.03,22400.0,15.9869,16.0384,15.9755,16.0212,22400.0
2008-11-26 13:30:00,28.05,28.05,27.88,27.89,21700.0,16.0327,16.0327,15.9355,15.9412,21700.0
2008-11-26 13:35:00,27.9,28.0,27.88,27.98,30400.0,15.9469,16.0041,15.9355,15.9926,30400.0
2008-11-26 13:40:00,27.98,27.99,27.89,27.98,24100.0,15.9926,15.9984,15.9412,15.9926,24100.0
2008-11-26 13:45:00,27.97,28.04,27.96,27.97,28000.0,15.9869,16.0269,15.9812,15.9869,28000.0
2008-11-26 13:50:00,27.97,28.0,27.86,27.86,18900.0,15.9869,16.0041,15.9241,15.9241,18900.0
2008-11-26 13:55:00,27.87,27.91,27.87,27.89,30100.0,15.9298,15.9526,15.9298,15.9412,30100.0
2008-11-26 14:00:00,27.89,27.89,27.76,27.77,92500.0,15.9412,15.9412,15.8669,15.8726,92500.0
2008-11-26 14:05:00,27.76,27.89,27.75,27.88,17700.0,15.8669,15.9412,15.8612,15.9355,17700.0
2008-11-26 14:10:00,27.87,27.88,27.82,27.86,21100.0,15.9298,15.9355,15.9012,15.9241,21100.0
2008-11-26 14:15:00,27.87,27.99,27.86,27.97,31000.0,15.9298,15.9984,15.9241,15.9869,31000.0
2008-11-26 14:20:00,27.97,28.08,27.96,28.04,22600.0,15.9869,16.0498,15.9812,16.0269,22600.0
2008-11-26 14:25:00,28.03,28.04,27.98,28.01,29500.0,16.0212,16.0269,15.9926,16.0098,29500.0
2008-11-26 14:30:00,28.02,28.19,28.02,28.15,35600.0,16.0155,16.1127,16.0155,16.0898,35600.0
2008-11-26 14:35:00,28.15,28.18,28.06,28.07,41600.0,16.0898,16.107,16.0384,16.0441,41600.0
2008-11-26 14:40:00,28.07,28.19,28.06,28.15,36500.0,16.0441,16.1127,16.0384,16.0898,36500.0
2008-11-26 14:45:00,28.15,28.16,28.1,28.12,53400.0,16.0898,16.0955,16.0612,16.0727,53400.0
2008-11-26 14:50:00,28.13,28.17,28.1,28.17,37300.0,16.0784,16.1012,16.0612,16.1012,37300.0
2008-11-26 14:55:00,28.19,28.26,28.15,28.2,49200.0,16.1127,16.1527,16.0898,16.1184,49200.0
2008-11-26 15:00:00,28.2,28.28,28.16,28.17,82200.0,16.1184,16.1641,16.0955,16.1012,82200.0
2008-11-26 15:05:00,28.17,28.2,28.1,28.12,36100.0,16.1012,16.1184,16.0612,16.0727,36100.0
2008-11-26 15:10:00,28.13,28.3,28.12,28.27,49600.0,16.0784,16.1755,16.0727,16.1584,49600.0
2008-11-26 15:15:00,28.28,28.32,28.18,28.22,37000.0,16.1641,16.187,16.107,16.1298,37000.0
2008-11-26 15:20:00,28.21,28.24,28.11,28.21,36500.0,16.1241,16.1413,16.0669,16.1241,36500.0
2008-11-26 15:25:00,28.22,28.25,28.17,28.22,40500.0,16.1298,16.147,16.1012,16.1298,40500.0
2008-11-26 15:30:00,28.22,28.27,28.14,28.27,48800.0,16.1298,16.1584,16.0841,16.1584,48800.0
2008-11-26 15:35:00,28.26,28.27,28.15,28.17,57300.0,16.1527,16.1584,16.0898,16.1012,57300.0
2008-11-26 15:40:00,28.18,28.23,28.02,28.07,110700.0,16.107,16.1355,16.0155,16.0441,110700.0
2008-11-26 15:45:00,28.07,28.22,28.03,28.08,131200.0,16.0441,16.1298,16.0212,16.0498,131200.0
2008-11-26 15:50:00,28.09,28.25,28.09,28.25,156900.0,16.0555,16.147,16.0555,16.147,156900.0
2008-11-26 15:55:00,28.24,28.36,28.23,28.36,182800.0,16.1413,16.2098,16.1355,16.2098,182800.0
2008-11-28 09:30:00,28.05,28.31,28.01,28.24,33000.0,16.0327,16.1813,16.0098,16.1413,33000.0
2008-11-28 09:35:00,28.22,28.35,28.21,28.35,15200.0,16.1298,16.2041,16.1241,16.2041,15200.0
2008-11-28 09:40:00,28.32,28.36,28.28,28.35,27300.0,16.187,16.2098,16.1641,16.2041,27300.0
2008-11-28 09:45:00,28.37,28.37,28.19,28.19,15400.0,16.2156,16.2156,16.1127,16.1127,15400.0
2008-11-28 09:50:00,28.18,28.18,28.13,28.13,22600.0,16.107,16.107,16.0784,16.0784,22600.0
2008-11-28 09:55:00,28.11,28.19,28.1,28.17,14700.0,16.0669,16.1127,16.0612,16.1012,14700.0
2008-11-28 10:00:00,28.2,28.35,28.2,28.32,26700.0,16.1184,16.2041,16.1184,16.187,26700.0
2008-11-28 10:05:00,28.32,28.35,28.23,28.24,18100.0,16.187,16.2041,16.1355,16.1413,18100.0
2008-11-28 10:10:00,28.24,28.26,28.15,28.16,16400.0,16.1413,16.1527,16.0898,16.0955,16400.0
2008-11-28 10:15:00,28.15,28.2,28.11,28.2,15200.0,16.0898,16.1184,16.0669,16.1184,15200.0
2008-11-28 10:20:00,28.21,28.31,28.21,28.31,12500.0,16.1241,16.1813,16.1241,16.1813,12500.0
2008-11-28 10:25:00,28.32,28.35,28.27,28.27,13900.0,16.187,16.2041,16.1584,16.1584,13900.0
2008-11-28 10:30:00,28.27,28.27,28.13,28.15,21800.0,16.1584,16.1584,16.0784,16.0898,21800.0
2008-11-28 10:35:00,28.14,28.15,28.08,28.08,15600.0,16.0841,16.0898,16.0498,16.0498,15600.0
2008-11-28 10:40:00,28.07,28.14,28.06,28.12,10400.0,16.0441,16.0841,16.0384,16.0727,10400.0
2008-11-28 10:45:00,28.13,28.16,28.11,28.11,15200.0,16.0784,16.0955,16.0669,16.0669,15200.0
2008-11-28 10:50:00,28.11,28.11,28.05,28.06,23300.0,16.0669,16.0669,16.0327,16.0384,23300.0
2008-11-28 10:55:00,28.06,28.09,28.06,28.08,7800.0,16.0384,16.0555,16.0384,16.0498,7800.0
2008-11-28 11:00:00,28.08,28.11,28.05,28.09,16400.0,16.0498,16.0669,16.0327,16.0555,16400.0
2008-11-28 11:05:00,28.1,28.12,28.02,28.04,37900.0,16.0612,16.0727,16.0155,16.0269,37900.0
2008-11-28 11:10:00,28.03,28.03,27.96,27.96,30700.0,16.0212,16.0212,15.9812,15.9812,30700.0
2008-11-28 11:15:00,27.96,27.96,27.86,27.86,44700.0,15.9812,15.9812,15.9241,15.9241,44700.0
2008-11-28 11:20:00,27.86,27.93,27.84,27.93,14700.0,15.9241,15.9641,15.9126,15.9641,14700.0
2008-11-28 11:25:00,27.93,28.13,27.93,28.09,13600.0,15.9641,16.0784,15.9641,16.0555,13600.0
2008-11-28 11:30:00,28.1,28.1,28.05,28.07,14600.0,16.0612,16.0612,16.0327,16.0441,14600.0
2008-11-28 11:35:00,28.05,28.06,27.96,28.0,12400.0,16.0327,16.0384,15.9812,16.0041,12400.0
2008-11-28 11:40:00,27.99,28.03,27.97,28.03,12700.0,15.9984,16.0212,15.9869,16.0212,12700.0
2008-11-28 11:45:00,28.03,28.09,28.03,28.08,13300.0,16.0212,16.0555,16.0212,16.0498,13300.0
2008-11-28 11:50:00,28.07,28.17,28.07,28.17,19600.0,16.0441,16.1012,16.0441,16.1012,19600.0
2008-11-28 11:55:00,28.16,28.23,28.15,28.21,15300.0,16.0955,16.1355,16.0898,16.1241,15300.0
2008-11-28 12:00:00,28.22,28.25,28.2,28.23,11000.0,16.1298,16.147,16.1184,16.1355,11000.0
2008-11-28 12:05:00,28.25,28.26,28.23,28.25,6100.0,16.147,16.1527,16.1355,16.147,6100.0
2008-11-28 12:10:00,28.25,28.3,28.25,28.3,11300.0,16.147,16.1755,16.147,16.1755,11300.0
2008-11-28 12:15:00,28.31,28.31,28.21,28.24,24900.0,16.1813,16.1813,16.1241,16.1413,24900.0
2008-11-28 12:20:00,28.23,28.27,28.22,28.27,15700.0,16.1355,16.1584,16.1298,16.1584,15700.0
2008-11-28 12:25:00,28.27,28.3,28.26,28.28,8500.0,16.1584,16.1755,16.1527,16.1641,8500.0
2008-11-28 12:30:00,28.27,28.32,28.25,28.31,26200.0,16.1584,16.187,16.147,16.1813,26200.0
2008-11-28 12:35:00,28.31,28.34,28.3,28.33,13300.0,16.1813,16.1984,16.1755,16.1927,13300.0
2008-11-28 12:40:00,28.34,28.38,28.32,28.34,37900.0,16.1984,16.2213,16.187,16.1984,37900.0
2008-11-28 12:45:00,28.32,28.38,28.25,28.34,77500.0,16.187,16.2213,16.147,16.1984,77500.0
2008-11-28 12:50:00,28.35,28.36,28.24,28.29,70500.0,16.2041,16.2098,16.1413,16.1698,70500.0
2008-11-28 12:55:00,28.3,28.37,28.26,28.26,84100.0,16.1755,16.2156,16.1527,16.1527,84100.0
2008-12-01 09:30:00,27.92,27.95,27.26,27.47,72600.0,15.9583,15.9755,15.5811,15.7011,72600.0
2008-12-01 09:35:00,27.5,27.5,27.39,27.47,54000.0,15.7183,15.7183,15.6554,15.7011,54000.0
2008-12-01 09:40:00,27.47,27.5,27.37,27.39,61700.0,15.7011,15.7183,15.644,15.6554,61700.0
2008-12-01 09:45:00,27.39,27.5,27.24,27.24,78500.0,15.6554,15.7183,15.5697,15.5697,78500.0
2008-12-01 09:50:00,27.24,27.24,27.11,27.14,63000.0,15.5697,15.5697,15.4954,15.5125,63000.0
2008-12-01 09:55:00,27.14,27.16,27.1,27.15,56500.0,15.5125,15.524,15.4897,15.5182,56500.0
2008-12-01 10:00:00,27.13,27.28,27.13,27.22,33500.0,15.5068,15.5925,15.5068,15.5582,33500.0
2008-12-01 10:05:00,27.24,27.26,27.14,27.22,23500.0,15.5697,15.5811,15.5125,15.5582,23500.0
2008-12-01 10:10:00,27.23,27.29,27.19,27.23,25700.0,15.564,15.5983,15.5411,15.564,25700.0
2008-12-01 10:15:00,27.22,27.24,27.08,27.09,41600.0,15.5582,15.5697,15.4782,15.4839,41600.0
2008-12-01 10:20:00,27.1,27.14,27.04,27.13,38400.0,15.4897,15.5125,15.4554,15.5068,38400.0
2008-12-01 10:25:00,27.13,27.13,26.98,27.04,52800.0,15.5068,15.5068,15.4211,15.4554,52800.0
2008-12-01 10:30:00,27.04,27.17,27.04,27.15,41400.0,15.4554,15.5297,15.4554,15.5182,41400.0
2008-12-01 10:35:00,27.15,27.19,27.14,27.19,16900.0,15.5182,15.5411,15.5125,15.5411,16900.0
2008-12-01 10:40:00,27.18,27.26,27.15,27.25,28400.0,15.5354,15.5811,15.5182,15.5754,28400.0
2008-12-01 10:45:00,27.26,27.35,27.26,27.31,67200.0,15.5811,15.6326,15.5811,15.6097,67200.0
2008-12-01 10:50:00,27.3,27.34,27.16,27.25,28900.0,15.604,15.6268,15.524,15.5754,28900.0
2008-12-01 10:55:00,27.25,27.25,27.08,27.08,22000.0,15.5754,15.5754,15.4782,15.4782,22000.0
2008-12-01 11:00:00,27.09,27.09,27.0,27.03,28600.0,15.4839,15.4839,15.4325,15.4496,28600.0
2008-12-01 11:05:00,27.03,27.04,26.85,26.85,52300.0,15.4496,15.4554,15.3468,15.3468,52300.0
2008-12-01 11:10:00,26.86,26.96,26.85,26.95,37300.0,15.3525,15.4096,15.3468,15.4039,37300.0
2008-12-01 11:15:00,26.95,27.03,26.91,27.03,29200.0,15.4039,15.4496,15.3811,15.4496,29200.0
2008-12-01 11:20:00,27.02,27.05,26.95,27.01,28400.0,15.4439,15.4611,15.4039,15.4382,28400.0
2008-12-01 11:25:00,26.99,27.02,26.92,26.93,25700.0,15.4268,15.4439,15.3868,15.3925,25700.0
2008-12-01 11:30:00,26.94,26.97,26.8,26.92,100400.0,15.3982,15.4154,15.3182,15.3868,100400.0
2008-12-01 11:35:00,26.93,27.05,26.92,27.03,22300.0,15.3925,15.4611,15.3868,15.4496,22300.0
2008-12-01 11:40:00,27.02,27.09,27.01,27.02,15800.0,15.4439,15.4839,15.4382,15.4439,15800.0
2008-12-01 11:45:00,27.03,27.06,27.0,27.01,14900.0,15.4496,15.4668,15.4325,15.4382,14900.0
2008-12-01 11:50:00,27.03,27.03,26.94,26.96,26700.0,15.4496,15.4496,15.3982,15.4096,26700.0
2008-12-01 11:55:00,26.96,27.0,26.95,26.97,13800.0,15.4096,15.4325,15.4039,15.4154,13800.0
2008-12-01 12:00:00,26.98,26.98,26.88,26.9,20300.0,15.4211,15.4211,15.3639,15.3753,20300.0
2008-12-01 12:05:00,26.91,27.02,26.91,27.0,12400.0,15.3811,15.4439,15.3811,15.4325,12400.0
2008-12-01 12:10:00,27.0,27.06,27.0,27.03,16000.0,15.4325,15.4668,15.4325,15.4496,16000.0
2008-12-01 12:15:00,27.04,27.04,26.94,26.96,30100.0,15.4554,15.4554,15.3982,15.4096,30100.0
2008-12-01 12:20:00,26.96,26.97,26.91,26.96,26300.0,15.4096,15.4154,15.3811,15.4096,26300.0
2008-12-01 12:25:00,26.96,26.97,26.81,26.86,24800.0,15.4096,15.4154,15.3239,15.3525,24800.0
2008-12-01 12:30:00,26.86,26.92,26.85,26.9,19900.0,15.3525,15.3868,15.3468,15.3753,19900.0
2008-12-01 12:35:00,26.9,26.9,26.74,26.75,39400.0,15.3753,15.3753,15.2839,15.2896,39400.0
2008-12-01 12:40:00,26.76,26.81,26.73,26.74,36200.0,15.2953,15.3239,15.2782,15.2839,36200.0
2008-12-01 12:45:00,26.74,26.81,26.74,26.81,13200.0,15.2839,15.3239,15.2839,15.3239,13200.0
2008-12-01 12:50:00,26.81,26.84,26.68,26.76,28700.0,15.3239,15.341,15.2496,15.2953,28700.0
2008-12-01 12:55:00,26.75,26.81,26.73,26.78,25200.0,15.2896,15.3239,15.2782,15.3068,25200.0
2008-12-01 13:00:00,26.78,26.84,26.78,26.83,15600.0,15.3068,15.341,15.3068,15.3353,15600.0
2008-12-01 13:05:00,26.84,26.86,26.81,26.84,16900.0,15.341,15.3525,15.3239,15.341,16900.0
2008-12-01 13:10:00,26.85,26.89,26.84,26.85,23900.0,15.3468,15.3696,15.341,15.3468,23900.0
2008-12-01 13:15:00,26.84,26.9,26.81,26.88,27900.0,15.341,15.3753,15.3239,15.3639,27900.0
2008-12-01 13:20:00,26.87,26.89,26.84,26.84,18400.0,15.3582,15.3696,15.341,15.341,18400.0
2008-12-01 13:25:00,26.86,26.86,26.77,26.8,25700.0,15.3525,15.3525,15.301,15.3182,25700.0
2008-12-01 13:30:00,26.79,26.91,26.78,26.89,30600.0,15.3125,15.3811,15.3068,15.3696,30600.0
2008-12-01 13:35:00,26.9,26.9,26.75,26.76,40100.0,15.3753,15.3753,15.2896,15.2953,40100.0
2008-12-01 13:40:00,26.76,26.81,26.69,26.69,47400.0,15.2953,15.3239,15.2553,15.2553,47400.0
2008-12-01 13:45:00,26.71,26.78,26.61,26.7,93100.0,15.2667,15.3068,15.2096,15.261,93100.0
2008-12-01 13:50:00,26.71,26.8,26.66,26.76,50400.0,15.2667,15.3182,15.2382,15.2953,50400.0
2008-12-01 13:55:00,26.74,26.88,26.73,26.87,44700.0,15.2839,15.3639,15.2782,15.3582,44700.0
2008-12-01 14:00:00,26.87,26.88,26.74,26.75,31600.0,15.3582,15.3639,15.2839,15.2896,31600.0
2008-12-01 14:05:00,26.73,26.78,26.63,26.76,39500.0,15.2782,15.3068,15.221,15.2953,39500.0
2008-12-01 14:10:00,26.77,26.81,26.72,26.8,20800.0,15.301,15.3239,15.2725,15.3182,20800.0
2008-12-01 14:15:00,26.79,26.79,26.61,26.68,34900.0,15.3125,15.3125,15.2096,15.2496,34900.0
2008-12-01 14:20:00,26.68,26.76,26.64,26.73,47700.0,15.2496,15.2953,15.2267,15.2782,47700.0
2008-12-01 14:25:00,26.75,26.85,26.75,26.84,35400.0,15.2896,15.3468,15.2896,15.341,35400.0
2008-12-01 14:30:00,26.83,26.91,26.76,26.87,40100.0,15.3353,15.3811,15.2953,15.3582,40100.0
2008-12-01 14:35:00,26.88,26.9,26.75,26.78,35700.0,15.3639,15.3753,15.2896,15.3068,35700.0
2008-12-01 14:40:00,26.76,26.85,26.75,26.79,28500.0,15.2953,15.3468,15.2896,15.3125,28500.0
2008-12-01 14:45:00,26.79,26.92,26.79,26.86,45500.0,15.3125,15.3868,15.3125,15.3525,45500.0
2008-12-01 14:50:00,26.87,27.02,26.87,26.98,28300.0,15.3582,15.4439,15.3582,15.4211,28300.0
2008-12-01 14:55:00,26.98,26.98,26.82,26.86,37400.0,15.4211,15.4211,15.3296,15.3525,37400.0
2008-12-01 15:00:00,26.85,26.91,26.75,26.76,42100.0,15.3468,15.3811,15.2896,15.2953,42100.0
2008-12-01 15:05:00,26.76,26.87,26.7,26.71,39100.0,15.2953,15.3582,15.261,15.2667,39100.0
2008-12-01 15:10:00,26.72,26.84,26.71,26.78,36800.0,15.2725,15.341,15.2667,15.3068,36800.0
2008-12-01 15:15:00,26.79,26.81,26.7,26.73,34500.0,15.3125,15.3239,15.261,15.2782,34500.0
2008-12-01 15:20:00,26.74,26.74,26.56,26.57,53600.0,15.2839,15.2839,15.181,15.1867,53600.0
2008-12-01 15:25:00,26.58,26.66,26.55,26.59,33200.0,15.1924,15.2382,15.1753,15.1982,33200.0
2008-12-01 15:30:00,26.6,26.67,26.54,26.62,50100.0,15.2039,15.2439,15.1696,15.2153,50100.0
2008-12-01 15:35:00,26.63,26.69,26.6,26.61,61300.0,15.221,15.2553,15.2039,15.2096,61300.0
2008-12-01 15:40:00,26.61,26.65,26.38,26.41,83100.0,15.2096,15.2324,15.0781,15.0953,83100.0
2008-12-01 15:45:00,26.41,26.48,26.33,26.39,103700.0,15.0953,15.1353,15.0495,15.0838,103700.0
2008-12-01 15:50:00,26.39,26.39,26.19,26.23,175000.0,15.0838,15.0838,14.9695,14.9924,175000.0
2008-12-01 15:55:00,26.22,26.27,26.02,26.02,262400.0,14.9867,15.0153,14.8724,14.8724,262400.0
2008-12-02 09:30:00,26.35,26.45,26.05,26.28,38800.0,15.061,15.1181,14.8895,15.021,38800.0
2008-12-02 09:35:00,26.3,26.38,26.16,26.22,22500.0,15.0324,15.0781,14.9524,14.9867,22500.0
2008-12-02 09:40:00,26.22,26.27,26.03,26.11,62500.0,14.9867,15.0153,14.8781,14.9238,62500.0
2008-12-02 09:45:00,26.12,26.15,26.03,26.09,41700.0,14.9295,14.9467,14.8781,14.9124,41700.0
2008-12-02 09:50:00,26.1,26.34,26.07,26.26,52600.0,14.9181,15.0553,14.9009,15.0095,52600.0
2008-12-02 09:55:00,26.24,26.37,26.2,26.37,30400.0,14.9981,15.0724,14.9752,15.0724,30400.0
2008-12-02 10:00:00,26.4,26.53,26.37,26.43,83600.0,15.0896,15.1639,15.0724,15.1067,83600.0
2008-12-02 10:05:00,26.42,26.52,26.36,26.52,72200.0,15.101,15.1581,15.0667,15.1581,72200.0
2008-12-02 10:10:00,26.52,26.66,26.48,26.6,62500.0,15.1581,15.2382,15.1353,15.2039,62500.0
2008-12-02 10:15:00,26.59,26.65,26.56,26.64,43500.0,15.1982,15.2324,15.181,15.2267,43500.0
2008-12-02 10:20:00,26.63,26.82,26.59,26.81,46500.0,15.221,15.3296,15.1982,15.3239,46500.0
2008-12-02 10:25:00,26.81,26.82,26.59,26.61,52700.0,15.3239,15.3296,15.1982,15.2096,52700.0
2008-12-02 10:30:00,26.61,26.69,26.57,26.65,51800.0,15.2096,15.2553,15.1867,15.2324,51800.0
2008-12-02 10:35:00,26.65,26.77,26.61,26.77,37900.0,15.2324,15.301,15.2096,15.301,37900.0
2008-12-02 10:40:00,26.77,26.83,26.76,26.79,26000.0,15.301,15.3353,15.2953,15.3125,26000.0
2008-12-02 10:45:00,26.78,26.84,26.74,26.76,51000.0,15.3068,15.341,15.2839,15.2953,51000.0
2008-12-02 10:50:00,26.76,26.84,26.73,26.81,36900.0,15.2953,15.341,15.2782,15.3239,36900.0
2008-12-02 10:55:00,26.81,26.91,26.77,26.82,34300.0,15.3239,15.3811,15.301,15.3296,34300.0
2008-12-02 11:00:00,26.82,26.84,26.76,26.79,27700.0,15.3296,15.341,15.2953,15.3125,27700.0
2008-12-02 11:05:00,26.78,26.78,26.69,26.75,26200.0,15.3068,15.3068,15.2553,15.2896,26200.0
2008-12-02 11:10:00,26.77,26.8,26.64,26.65,23300.0,15.301,15.3182,15.2267,15.2324,23300.0
2008-12-02 11:15:00,26.65,26.67,26.61,26.64,27900.0,15.2324,15.2439,15.2096,15.2267,27900.0
2008-12-02 11:20:00,26.65,26.76,26.65,26.68,33600.0,15.2324,15.2953,15.2324,15.2496,33600.0
2008-12-02 11:25:00,26.69,26.87,26.66,26.79,36600.0,15.2553,15.3582,15.2382,15.3125,36600.0
2008-12-02 11:30:00,26.8,26.87,26.73,26.74,37700.0,15.3182,15.3582,15.2782,15.2839,37700.0
2008-12-02 11:35:00,26.74,26.76,26.66,26.68,27100.0,15.2839,15.2953,15.2382,15.2496,27100.0
2008-12-02 11:40:00,26.68,26.71,26.65,26.68,22700.0,15.2496,15.2667,15.2324,15.2496,22700.0
2008-12-02 11:45:00,26.67,26.83,26.65,26.83,39000.0,15.2439,15.3353,15.2324,15.3353,39000.0
2008-12-02 11:50:00,26.83,26.9,26.81,26.85,34700.0,15.3353,15.3753,15.3239,15.3468,34700.0
2008-12-02 11:55:00,26.84,26.91,26.84,26.85,39100.0,15.341,15.3811,15.341,15.3468,39100.0
2008-12-02 12:00:00,26.85,26.91,26.85,26.88,27100.0,15.3468,15.3811,15.3468,15.3639,27100.0
2008-12-02 12:05:00,26.87,26.91,26.83,26.86,23200.0,15.3582,15.3811,15.3353,15.3525,23200.0
2008-12-02 12:10:00,26.86,26.99,26.85,26.97,93900.0,15.3525,15.4268,15.3468,15.4154,93900.0
2008-12-02 12:15:00,26.97,27.01,26.97,26.99,16000.0,15.4154,15.4382,15.4154,15.4268,16000.0
2008-12-02 12:20:00,26.98,27.13,26.98,27.11,100100.0,15.4211,15.5068,15.4211,15.4954,100100.0
2008-12-02 12:25:00,27.11,27.18,27.11,27.12,26500.0,15.4954,15.5354,15.4954,15.5011,26500.0
2008-12-02 12:30:00,27.13,27.16,27.06,27.07,25400.0,15.5068,15.524,15.4668,15.4725,25400.0
2008-12-02 12:35:00,27.06,27.08,27.02,27.02,36700.0,15.4668,15.4782,15.4439,15.4439,36700.0
2008-12-02 12:40:00,27.01,27.01,26.94,26.99,14500.0,15.4382,15.4382,15.3982,15.4268,14500.0
2008-12-02 12:45:00,26.99,27.02,26.97,26.98,10800.0,15.4268,15.4439,15.4154,15.4211,10800.0
2008-12-02 12:50:00,26.98,27.01,26.91,26.94,12900.0,15.4211,15.4382,15.3811,15.3982,12900.0
2008-12-02 12:55:00,26.93,27.01,26.92,27.01,22400.0,15.3925,15.4382,15.3868,15.4382,22400.0
2008-12-02 13:00:00,26.99,27.02,26.97,26.98,15200.0,15.4268,15.4439,15.4154,15.4211,15200.0
2008-12-02 13:05:00,26.97,26.98,26.91,26.92,11500.0,15.4154,15.4211,15.3811,15.3868,11500.0
2008-12-02 13:10:00,26.92,27.02,26.91,27.01,13600.0,15.3868,15.4439,15.3811,15.4382,13600.0
2008-12-02 13:15:00,27.01,27.03,26.99,26.99,12600.0,15.4382,15.4496,15.4268,15.4268,12600.0
2008-12-02 13:20:00,26.99,27.0,26.91,26.91,29700.0,15.4268,15.4325,15.3811,15.3811,29700.0
2008-12-02 13:25:00,26.9,26.93,26.87,26.91,14100.0,15.3753,15.3925,15.3582,15.3811,14100.0
2008-12-02 13:30:00,26.92,26.92,26.74,26.75,26800.0,15.3868,15.3868,15.2839,15.2896,26800.0
2008-12-02 13:35:00,26.76,26.79,26.7,26.72,23300.0,15.2953,15.3125,15.261,15.2725,23300.0
2008-12-02 13:40:00,26.72,26.79,26.7,26.74,27400.0,15.2725,15.3125,15.261,15.2839,27400.0
2008-12-02 13:45:00,26.72,26.75,26.66,26.67,21800.0,15.2725,15.2896,15.2382,15.2439,21800.0
2008-12-02 13:50:00,26.67,26.69,26.61,26.66,26000.0,15.2439,15.2553,15.2096,15.2382,26000.0
2008-12-02 13:55:00,26.65,26.66,26.56,26.62,23000.0,15.2324,15.2382,15.181,15.2153,23000.0
2008-12-02 14:00:00,26.62,26.65,26.43,26.43,42100.0,15.2153,15.2324,15.1067,15.1067,42100.0
2008-12-02 14:05:00,26.43,26.45,26.25,26.27,97300.0,15.1067,15.1181,15.0038,15.0153,97300.0
2008-12-02 14:10:00,26.28,26.29,26.18,26.27,103000.0,15.021,15.0267,14.9638,15.0153,103000.0
2008-12-02 14:15:00,26.27,26.32,26.22,26.29,50100.0,15.0153,15.0438,14.9867,15.0267,50100.0
2008-12-02 14:20:00,26.28,26.28,26.14,26.18,74300.0,15.021,15.021,14.9409,14.9638,74300.0
2008-12-02 14:25:00,26.18,26.21,26.11,26.2,60800.0,14.9638,14.981,14.9238,14.9752,60800.0
2008-12-02 14:30:00,26.19,26.35,26.15,26.32,64500.0,14.9695,15.061,14.9467,15.0438,64500.0
2008-12-02 14:35:00,26.33,26.4,26.27,26.38,35000.0,15.0495,15.0896,15.0153,15.0781,35000.0
2008-12-02 14:40:00,26.37,26.45,26.28,26.32,56800.0,15.0724,15.1181,15.021,15.0438,56800.0
2008-12-02 14:45:00,26.31,26.35,26.24,26.26,45800.0,15.0381,15.061,14.9981,15.0095,45800.0
2008-12-02 14:50:00,26.25,26.38,26.24,26.33,39100.0,15.0038,15.0781,14.9981,15.0495,39100.0
2008-12-02 14:55:00,26.33,26.48,26.32,26.46,67800.0,15.0495,15.1353,15.0438,15.1239,67800.0
2008-12-02 15:00:00,26.46,26.47,26.35,26.37,56100.0,15.1239,15.1296,15.061,15.0724,56100.0
2008-12-02 15:05:00,26.37,26.39,26.16,26.19,47400.0,15.0724,15.0838,14.9524,14.9695,47400.0
2008-12-02 15:10:00,26.17,26.25,26.14,26.15,43600.0,14.9581,15.0038,14.9409,14.9467,43600.0
2008-12-02 15:15:00,26.16,26.45,26.16,26.45,42200.0,14.9524,15.1181,14.9524,15.1181,42200.0
2008-12-02 15:20:00,26.46,26.65,26.43,26.65,57300.0,15.1239,15.2324,15.1067,15.2324,57300.0
2008-12-02 15:25:00,26.66,26.71,26.61,26.66,61200.0,15.2382,15.2667,15.2096,15.2382,61200.0
2008-12-02 15:30:00,26.67,26.77,26.65,26.73,45400.0,15.2439,15.301,15.2324,15.2782,45400.0
2008-12-02 15:35:00,26.74,26.77,26.68,26.68,60800.0,15.2839,15.301,15.2496,15.2496,60800.0
2008-12-02 15:40:00,26.7,26.7,26.54,26.63,47500.0,15.261,15.261,15.1696,15.221,47500.0
2008-12-02 15:45:00,26.64,26.69,26.38,26.42,58000.0,15.2267,15.2553,15.0781,15.101,58000.0
2008-12-02 15:50:00,26.43,26.58,26.31,26.56,116500.0,15.1067,15.1924,15.0381,15.181,116500.0
2008-12-02 15:55:00,26.54,26.71,26.54,26.67,349800.0,15.1696,15.2667,15.1696,15.2439,349800.0
2008-12-03 09:30:00,26.11,26.57,25.97,26.26,40300.0,14.9238,15.1867,14.8438,15.0095,40300.0
2008-12-03 09:35:00,26.3,26.37,26.13,26.27,39300.0,15.0324,15.0724,14.9352,15.0153,39300.0
2008-12-03 09:40:00,26.29,26.36,26.16,26.21,52000.0,15.0267,15.0667,14.9524,14.981,52000.0
2008-12-03 09:45:00,26.21,26.24,26.07,26.14,93000.0,14.981,14.9981,14.9009,14.9409,93000.0
2008-12-03 09:50:00,26.15,26.28,26.12,26.23,46000.0,14.9467,15.021,14.9295,14.9924,46000.0
2008-12-03 09:55:00,26.23,26.24,26.05,26.16,41000.0,14.9924,14.9981,14.8895,14.9524,41000.0
2008-12-03 10:00:00,26.15,26.21,25.91,26.21,103600.0,14.9467,14.981,14.8095,14.981,103600.0
2008-12-03 10:05:00,26.23,26.39,26.23,26.26,48700.0,14.9924,15.0838,14.9924,15.0095,48700.0
2008-12-03 10:10:00,26.27,26.32,26.18,26.29,43300.0,15.0153,15.0438,14.9638,15.0267,43300.0
2008-12-03 10:15:00,26.31,26.45,26.3,26.36,55900.0,15.0381,15.1181,15.0324,15.0667,55900.0
2008-12-03 10:20:00,26.37,26.39,26.2,26.27,67300.0,15.0724,15.0838,14.9752,15.0153,67300.0
2008-12-03 10:25:00,26.28,26.51,26.28,26.43,70100.0,15.021,15.1524,15.021,15.1067,70100.0
2008-12-03 10:30:00,26.43,26.66,26.42,26.64,121900.0,15.1067,15.2382,15.101,15.2267,121900.0
2008-12-03 10:35:00,26.65,26.67,26.56,26.58,36900.0,15.2324,15.2439,15.181,15.1924,36900.0
2008-12-03 10:40:00,26.59,26.64,26.54,26.62,41100.0,15.1982,15.2267,15.1696,15.2153,41100.0
2008-12-03 10:45:00,26.63,26.95,26.62,26.92,72100.0,15.221,15.4039,15.2153,15.3868,72100.0
2008-12-03 10:50:00,26.92,27.0,26.83,26.99,43200.0,15.3868,15.4325,15.3353,15.4268,43200.0
2008-12-03 10:55:00,26.98,27.08,26.91,27.08,32600.0,15.4211,15.4782,15.3811,15.4782,32600.0
2008-12-03 11:00:00,27.09,27.18,27.04,27.16,53500.0,15.4839,15.5354,15.4554,15.524,53500.0
2008-12-03 11:05:00,27.15,27.21,27.08,27.17,86400.0,15.5182,15.5525,15.4782,15.5297,86400.0
2008-12-03 11:10:00,27.16,27.38,27.14,27.36,100000.0,15.524,15.6497,15.5125,15.6383,100000.0
2008-12-03 11:15:00,27.36,27.44,27.3,27.31,51200.0,15.6383,15.684,15.604,15.6097,51200.0
2008-12-03 11:20:00,27.31,27.31,27.22,27.22,35200.0,15.6097,15.6097,15.5582,15.5582,35200.0
2008-12-03 11:25:00,27.21,27.26,27.1,27.14,30000.0,15.5525,15.5811,15.4897,15.5125,30000.0
2008-12-03 11:30:00,27.13,27.15,27.02,27.02,65900.0,15.5068,15.5182,15.4439,15.4439,65900.0
2008-12-03 11:35:00,27.02,27.02,26.93,26.94,50800.0,15.4439,15.4439,15.3925,15.3982,50800.0
2008-12-03 11:40:00,26.94,27.05,26.93,26.95,49200.0,15.3982,15.4611,15.3925,15.4039,49200.0
2008-12-03 11:45:00,26.95,26.95,26.77,26.82,55400.0,15.4039,15.4039,15.301,15.3296,55400.0
2008-12-03 11:50:00,26.82,26.98,26.77,26.98,37400.0,15.3296,15.4211,15.301,15.4211,37400.0
2008-12-03 11:55:00,26.98,27.01,26.91,26.92,96600.0,15.4211,15.4382,15.3811,15.3868,96600.0
2008-12-03 12:00:00,26.92,26.92,26.75,26.75,41400.0,15.3868,15.3868,15.2896,15.2896,41400.0
2008-12-03 12:05:00,26.76,26.78,26.7,26.71,24900.0,15.2953,15.3068,15.261,15.2667,24900.0
2008-12-03 12:10:00,26.73,26.77,26.69,26.71,58200.0,15.2782,15.301,15.2553,15.2667,58200.0
2008-12-03 12:15:00,26.72,26.75,26.56,26.57,48300.0,15.2725,15.2896,15.181,15.1867,48300.0
2008-12-03 12:20:00,26.56,26.61,26.54,26.56,51900.0,15.181,15.2096,15.1696,15.181,51900.0
2008-12-03 12:25:00,26.56,26.68,26.56,26.67,48500.0,15.181,15.2496,15.181,15.2439,48500.0
2008-12-03 12:30:00,26.67,26.72,26.67,26.7,37400.0,15.2439,15.2725,15.2439,15.261,37400.0
2008-12-03 12:35:00,26.7,26.76,26.67,26.74,40700.0,15.261,15.2953,15.2439,15.2839,40700.0
2008-12-03 12:40:00,26.75,26.76,26.59,26.61,32800.0,15.2896,15.2953,15.1982,15.2096,32800.0
2008-12-03 12:45:00,26.62,26.71,26.61,26.62,53100.0,15.2153,15.2667,15.2096,15.2153,53100.0
2008-12-03 12:50:00,26.62,26.7,26.6,26.7,48400.0,15.2153,15.261,15.2039,15.261,48400.0
2008-12-03 12:55:00,26.71,26.77,26.67,26.68,44700.0,15.2667,15.301,15.2439,15.2496,44700.0
2008-12-03 13:00:00,26.69,26.71,26.66,26.69,35000.0,15.2553,15.2667,15.2382,15.2553,35000.0
2008-12-03 13:05:00,26.69,26.69,26.58,26.59,55700.0,15.2553,15.2553,15.1924,15.1982,55700.0
2008-12-03 13:10:00,26.59,26.6,26.51,26.55,51200.0,15.1982,15.2039,15.1524,15.1753,51200.0
2008-12-03 13:15:00,26.55,26.62,26.53,26.57,38400.0,15.1753,15.2153,15.1639,15.1867,38400.0
2008-12-03 13:20:00,26.58,26.62,26.46,26.48,40900.0,15.1924,15.2153,15.1239,15.1353,40900.0
2008-12-03 13:25:00,26.47,26.47,26.31,26.33,72100.0,15.1296,15.1296,15.0381,15.0495,72100.0
2008-12-03 13:30:00,26.32,26.32,26.2,26.24,47400.0,15.0438,15.0438,14.9752,14.9981,47400.0
2008-12-03 13:35:00,26.24,26.26,26.2,26.2,37800.0,14.9981,15.0095,14.9752,14.9752,37800.0
2008-12-03 13:40:00,26.2,26.21,26.03,26.08,96400.0,14.9752,14.981,14.8781,14.9067,96400.0
2008-12-03 13:45:00,26.08,26.08,25.98,26.01,52500.0,14.9067,14.9067,14.8495,14.8666,52500.0
2008-12-03 13:50:00,26.01,26.01,25.95,25.95,63600.0,14.8666,14.8666,14.8323,14.8323,63600.0
2008-12-03 13:55:00,25.97,26.02,25.93,25.99,36000.0,14.8438,14.8724,14.8209,14.8552,36000.0
2008-12-03 14:00:00,25.99,26.06,25.98,26.06,57300.0,14.8552,14.8952,14.8495,14.8952,57300.0
2008-12-03 14:05:00,26.06,26.06,25.85,25.93,104100.0,14.8952,14.8952,14.7752,14.8209,104100.0
2008-12-03 14:10:00,25.94,26.09,25.94,25.98,82900.0,14.8266,14.9124,14.8266,14.8495,82900.0
2008-12-03 14:15:00,25.99,26.13,25.97,26.08,85700.0,14.8552,14.9352,14.8438,14.9067,85700.0
2008-12-03 14:20:00,26.09,26.2,26.08,26.18,45000.0,14.9124,14.9752,14.9067,14.9638,45000.0
2008-12-03 14:25:00,26.19,26.39,26.19,26.35,95900.0,14.9695,15.0838,14.9695,15.061,95900.0
2008-12-03 14:30:00,26.36,26.58,26.36,26.55,106000.0,15.0667,15.1924,15.0667,15.1753,106000.0
2008-12-03 14:35:00,26.56,26.61,26.4,26.43,93300.0,15.181,15.2096,15.0896,15.1067,93300.0
2008-12-03 14:40:00,26.42,26.55,26.41,26.49,65900.0,15.101,15.1753,15.0953,15.141,65900.0
2008-12-03 14:45:00,26.49,26.62,26.49,26.53,73000.0,15.141,15.2153,15.141,15.1639,73000.0
2008-12-03 14:50:00,26.53,26.67,26.49,26.52,133200.0,15.1639,15.2439,15.141,15.1581,133200.0
2008-12-03 14:55:00,26.54,26.58,26.4,26.41,93100.0,15.1696,15.1924,15.0896,15.0953,93100.0
2008-12-03 15:00:00,26.41,26.47,26.28,26.34,68500.0,15.0953,15.1296,15.021,15.0553,68500.0
2008-12-03 15:05:00,26.34,26.59,26.33,26.57,83400.0,15.0553,15.1982,15.0495,15.1867,83400.0
2008-12-03 15:10:00,26.57,26.63,26.46,26.52,79600.0,15.1867,15.221,15.1239,15.1581,79600.0
2008-12-03 15:15:00,26.52,26.58,26.34,26.51,81400.0,15.1581,15.1924,15.0553,15.1524,81400.0
2008-12-03 15:20:00,26.51,26.62,26.42,26.43,59800.0,15.1524,15.2153,15.101,15.1067,59800.0
2008-12-03 15:25:00,26.45,26.57,26.38,26.57,85100.0,15.1181,15.1867,15.0781,15.1867,85100.0
2008-12-03 15:30:00,26.57,26.71,26.43,26.69,135600.0,15.1867,15.2667,15.1067,15.2553,135600.0
2008-12-03 15:35:00,26.69,26.8,26.57,26.77,118000.0,15.2553,15.3182,15.1867,15.301,118000.0
2008-12-03 15:40:00,26.78,26.98,26.78,26.89,105400.0,15.3068,15.4211,15.3068,15.3696,105400.0
2008-12-03 15:45:00,26.9,26.97,26.78,26.92,107400.0,15.3753,15.4154,15.3068,15.3868,107400.0
2008-12-03 15:50:00,26.92,27.09,26.88,27.08,161600.0,15.3868,15.4839,15.3639,15.4782,161600.0
2008-12-03 15:55:00,27.09,27.16,27.07,27.13,257600.0,15.4839,15.524,15.4725,15.5068,257600.0
2008-12-04 09:30:00,26.7,27.03,26.4,26.69,41100.0,15.261,15.4496,15.0896,15.2553,41100.0
2008-12-04 09:35:00,26.69,26.8,26.63,26.73,49000.0,15.2553,15.3182,15.221,15.2782,49000.0
2008-12-04 09:40:00,26.76,27.07,26.76,26.89,56000.0,15.2953,15.4725,15.2953,15.3696,56000.0
2008-12-04 09:45:00,26.89,26.97,26.83,26.96,30300.0,15.3696,15.4154,15.3353,15.4096,30300.0
2008-12-04 09:50:00,27.0,27.19,26.98,27.11,49600.0,15.4325,15.5411,15.4211,15.4954,49600.0
2008-12-04 09:55:00,27.11,27.23,27.02,27.05,39000.0,15.4954,15.564,15.4439,15.4611,39000.0
2008-12-04 10:00:00,27.05,27.23,26.97,27.2,56400.0,15.4611,15.564,15.4154,15.5468,56400.0
2008-12-04 10:05:00,27.19,27.27,27.1,27.1,57500.0,15.5411,15.5868,15.4897,15.4897,57500.0
2008-12-04 10:10:00,27.11,27.22,27.09,27.19,62700.0,15.4954,15.5582,15.4839,15.5411,62700.0
2008-12-04 10:15:00,27.22,27.25,27.15,27.17,48400.0,15.5582,15.5754,15.5182,15.5297,48400.0
2008-12-04 10:20:00,27.18,27.48,27.17,27.47,131200.0,15.5354,15.7069,15.5297,15.7011,131200.0
2008-12-04 10:25:00,27.46,27.48,27.29,27.29,58600.0,15.6954,15.7069,15.5983,15.5983,58600.0
2008-12-04 10:30:00,27.3,27.36,27.21,27.36,26800.0,15.604,15.6383,15.5525,15.6383,26800.0
2008-12-04 10:35:00,27.35,27.42,27.21,27.35,54400.0,15.6326,15.6726,15.5525,15.6326,54400.0
2008-12-04 10:40:00,27.34,27.52,27.31,27.48,92300.0,15.6268,15.7297,15.6097,15.7069,92300.0
2008-12-04 10:45:00,27.48,27.49,27.37,27.37,26000.0,15.7069,15.7126,15.644,15.644,26000.0
2008-12-04 10:50:00,27.37,27.54,27.33,27.5,37400.0,15.644,15.7412,15.6211,15.7183,37400.0
2008-12-04 10:55:00,27.5,27.62,27.5,27.55,24800.0,15.7183,15.7869,15.7183,15.7469,24800.0
2008-12-04 11:00:00,27.54,27.55,27.47,27.49,19500.0,15.7412,15.7469,15.7011,15.7126,19500.0
2008-12-04 11:05:00,27.49,27.5,27.27,27.28,23700.0,15.7126,15.7183,15.5868,15.5925,23700.0
2008-12-04 11:10:00,27.29,27.29,27.15,27.22,25700.0,15.5983,15.5983,15.5182,15.5582,25700.0
2008-12-04 11:15:00,27.23,27.35,27.21,27.27,23300.0,15.564,15.6326,15.5525,15.5868,23300.0
2008-12-04 11:20:00,27.26,27.41,27.2,27.41,18400.0,15.5811,15.6668,15.5468,15.6668,18400.0
2008-12-04 11:25:00,27.41,27.42,27.31,27.31,18300.0,15.6668,15.6726,15.6097,15.6097,18300.0
2008-12-04 11:30:00,27.31,27.31,27.13,27.15,20700.0,15.6097,15.6097,15.5068,15.5182,20700.0
2008-12-04 11:35:00,27.14,27.14,27.04,27.05,29900.0,15.5125,15.5125,15.4554,15.4611,29900.0
2008-12-04 11:40:00,27.04,27.06,26.93,26.94,19400.0,15.4554,15.4668,15.3925,15.3982,19400.0
2008-12-04 11:45:00,26.94,27.05,26.93,27.03,19700.0,15.3982,15.4611,15.3925,15.4496,19700.0
2008-12-04 11:50:00,27.03,27.04,26.93,26.99,36500.0,15.4496,15.4554,15.3925,15.4268,36500.0
2008-12-04 11:55:00,27.0,27.14,27.0,27.01,31600.0,15.4325,15.5125,15.4325,15.4382,31600.0
2008-12-04 12:00:00,27.01,27.03,26.82,26.87,24100.0,15.4382,15.4496,15.3296,15.3582,24100.0
2008-12-04 12:05:00,26.86,26.87,26.82,26.87,18600.0,15.3525,15.3582,15.3296,15.3582,18600.0
2008-12-04 12:10:00,26.86,26.88,26.79,26.8,13300.0,15.3525,15.3639,15.3125,15.3182,13300.0
2008-12-04 12:15:00,26.8,26.83,26.74,26.75,22900.0,15.3182,15.3353,15.2839,15.2896,22900.0
2008-12-04 12:20:00,26.73,26.84,26.69,26.83,22600.0,15.2782,15.341,15.2553,15.3353,22600.0
2008-12-04 12:25:00,26.85,26.89,26.83,26.84,17100.0,15.3468,15.3696,15.3353,15.341,17100.0
2008-12-04 12:30:00,26.85,26.89,26.8,26.88,13300.0,15.3468,15.3696,15.3182,15.3639,13300.0
2008-12-04 12:35:00,26.86,26.91,26.8,26.9,12300.0,15.3525,15.3811,15.3182,15.3753,12300.0
2008-12-04 12:40:00,26.89,26.97,26.88,26.97,20000.0,15.3696,15.4154,15.3639,15.4154,20000.0
2008-12-04 12:45:00,26.98,27.01,26.89,26.93,34800.0,15.4211,15.4382,15.3696,15.3925,34800.0
2008-12-04 12:50:00,26.93,26.94,26.85,26.89,15400.0,15.3925,15.3982,15.3468,15.3696,15400.0
2008-12-04 12:55:00,26.88,26.94,26.87,26.87,20800.0,15.3639,15.3982,15.3582,15.3582,20800.0
2008-12-04 13:00:00,26.87,26.87,26.79,26.82,19800.0,15.3582,15.3582,15.3125,15.3296,19800.0
2008-12-04 13:05:00,26.82,26.82,26.73,26.73,18600.0,15.3296,15.3296,15.2782,15.2782,18600.0
2008-12-04 13:10:00,26.74,26.75,26.66,26.66,38500.0,15.2839,15.2896,15.2382,15.2382,38500.0
2008-12-04 13:15:00,26.67,26.7,26.65,26.65,26000.0,15.2439,15.261,15.2324,15.2324,26000.0
2008-12-04 13:20:00,26.64,26.67,26.6,26.65,33100.0,15.2267,15.2439,15.2039,15.2324,33100.0
2008-12-04 13:25:00,26.66,26.66,26.53,26.53,27000.0,15.2382,15.2382,15.1639,15.1639,27000.0
2008-12-04 13:30:00,26.53,26.6,26.51,26.6,32600.0,15.1639,15.2039,15.1524,15.2039,32600.0
2008-12-04 13:35:00,26.6,26.69,26.6,26.62,34200.0,15.2039,15.2553,15.2039,15.2153,34200.0
2008-12-04 13:40:00,26.63,26.64,26.57,26.59,18700.0,15.221,15.2267,15.1867,15.1982,18700.0
2008-12-04 13:45:00,26.58,26.7,26.56,26.67,52400.0,15.1924,15.261,15.181,15.2439,52400.0
2008-12-04 13:50:00,26.66,26.79,26.65,26.73,29200.0,15.2382,15.3125,15.2324,15.2782,29200.0
2008-12-04 13:55:00,26.74,26.75,26.69,26.7,23600.0,15.2839,15.2896,15.2553,15.261,23600.0
2008-12-04 14:00:00,26.7,26.8,26.69,26.71,35400.0,15.261,15.3182,15.2553,15.2667,35400.0
2008-12-04 14:05:00,26.71,26.77,26.69,26.77,26000.0,15.2667,15.301,15.2553,15.301,26000.0
2008-12-04 14:10:00,26.77,26.83,26.75,26.77,34500.0,15.301,15.3353,15.2896,15.301,34500.0
2008-12-04 14:15:00,26.77,26.77,26.67,26.7,45300.0,15.301,15.301,15.2439,15.261,45300.0
2008-12-04 14:20:00,26.7,26.79,26.69,26.76,20800.0,15.261,15.3125,15.2553,15.2953,20800.0
2008-12-04 14:25:00,26.77,26.77,26.68,26.71,35100.0,15.301,15.301,15.2496,15.2667,35100.0
2008-12-04 14:30:00,26.71,26.86,26.7,26.84,40200.0,15.2667,15.3525,15.261,15.341,40200.0
2008-12-04 14:35:00,26.84,26.89,26.8,26.85,30200.0,15.341,15.3696,15.3182,15.3468,30200.0
2008-12-04 14:40:00,26.84,26.86,26.65,26.65,59900.0,15.341,15.3525,15.2324,15.2324,59900.0
2008-12-04 14:45:00,26.65,26.68,26.55,26.65,57200.0,15.2324,15.2496,15.1753,15.2324,57200.0
2008-12-04 14:50:00,26.65,26.71,26.61,26.67,33500.0,15.2324,15.2667,15.2096,15.2439,33500.0
2008-12-04 14:55:00,26.67,26.76,26.57,26.57,51300.0,15.2439,15.2953,15.1867,15.1867,51300.0
2008-12-04 15:00:00,26.56,26.6,26.39,26.42,65000.0,15.181,15.2039,15.0838,15.101,65000.0
2008-12-04 15:05:00,26.41,26.41,26.18,26.22,102900.0,15.0953,15.0953,14.9638,14.9867,102900.0
2008-12-04 15:10:00,26.23,26.29,26.05,26.05,73900.0,14.9924,15.0267,14.8895,14.8895,73900.0
2008-12-04 15:15:00,26.04,26.08,25.94,26.03,93300.0,14.8838,14.9067,14.8266,14.8781,93300.0
2008-12-04 15:20:00,26.04,26.08,25.83,25.87,136400.0,14.8838,14.9067,14.7638,14.7866,136400.0
2008-12-04 15:25:00,25.86,25.92,25.73,25.73,126600.0,14.7809,14.8152,14.7066,14.7066,126600.0
2008-12-04 15:30:00,25.73,25.83,25.61,25.67,126100.0,14.7066,14.7638,14.638,14.6723,126100.0
2008-12-04 15:35:00,25.67,25.73,25.59,25.67,178100.0,14.6723,14.7066,14.6266,14.6723,178100.0
2008-12-04 15:40:00,25.67,25.87,25.64,25.83,206000.0,14.6723,14.7866,14.6552,14.7638,206000.0
2008-12-04 15:45:00,25.83,25.88,25.74,25.78,164100.0,14.7638,14.7923,14.7123,14.7352,164100.0
2008-12-04 15:50:00,25.78,25.87,25.7,25.79,218100.0,14.7352,14.7866,14.6895,14.7409,218100.0
2008-12-04 15:55:00,25.79,26.1,25.79,26.02,232000.0,14.7409,14.9181,14.7409,14.8724,232000.0
2008-12-05 09:30:00,25.47,25.86,25.43,25.5,70700.0,14.558,14.7809,14.5351,14.5751,70700.0
2008-12-05 09:35:00,25.54,25.56,25.35,25.5,51700.0,14.598,14.6094,14.4894,14.5751,51700.0
2008-12-05 09:40:00,25.5,25.55,25.31,25.35,45500.0,14.5751,14.6037,14.4665,14.4894,45500.0
2008-12-05 09:45:00,25.35,25.39,25.1,25.1,123700.0,14.4894,14.5123,14.3465,14.3465,123700.0
2008-12-05 09:50:00,25.11,25.21,25.07,25.19,55600.0,14.3522,14.4094,14.3294,14.398,55600.0
2008-12-05 09:55:00,25.19,25.21,25.0,25.05,49000.0,14.398,14.4094,14.2894,14.3179,49000.0
2008-12-05 10:00:00,25.04,25.15,25.0,25.08,36700.0,14.3122,14.3751,14.2894,14.3351,36700.0
2008-12-05 10:05:00,25.09,25.14,25.01,25.02,44100.0,14.3408,14.3694,14.2951,14.3008,44100.0
2008-12-05 10:10:00,25.03,25.04,24.88,24.89,69700.0,14.3065,14.3122,14.2208,14.2265,69700.0
2008-12-05 10:15:00,24.89,24.9,24.77,24.81,55600.0,14.2265,14.2322,14.1579,14.1808,55600.0
2008-12-05 10:20:00,24.8,24.87,24.74,24.77,68200.0,14.175,14.215,14.1407,14.1579,68200.0
2008-12-05 10:25:00,24.77,24.96,24.74,24.95,81200.0,14.1579,14.2665,14.1407,14.2608,81200.0
2008-12-05 10:30:00,24.95,25.13,24.95,25.09,54500.0,14.2608,14.3637,14.2608,14.3408,54500.0
2008-12-05 10:35:00,25.09,25.1,25.0,25.09,35200.0,14.3408,14.3465,14.2894,14.3408,35200.0
2008-12-05 10:40:00,25.1,25.11,24.96,24.98,52200.0,14.3465,14.3522,14.2665,14.2779,52200.0
2008-12-05 10:45:00,24.98,25.11,24.96,25.11,41400.0,14.2779,14.3522,14.2665,14.3522,41400.0
2008-12-05 10:50:00,25.11,25.13,25.05,25.12,38200.0,14.3522,14.3637,14.3179,14.3579,38200.0
2008-12-05 10:55:00,25.12,25.17,25.11,25.11,30400.0,14.3579,14.3865,14.3522,14.3522,30400.0
2008-12-05 11:00:00,25.11,25.13,25.05,25.05,29500.0,14.3522,14.3637,14.3179,14.3179,29500.0
2008-12-05 11:05:00,25.06,25.15,25.05,25.13,29900.0,14.3236,14.3751,14.3179,14.3637,29900.0
2008-12-05 11:10:00,25.13,25.23,25.1,25.16,37800.0,14.3637,14.4208,14.3465,14.3808,37800.0
2008-12-05 11:15:00,25.16,25.19,25.05,25.08,23900.0,14.3808,14.398,14.3179,14.3351,23900.0
2008-12-05 11:20:00,25.08,25.1,24.95,24.95,18700.0,14.3351,14.3465,14.2608,14.2608,18700.0
2008-12-05 11:25:00,24.95,24.98,24.94,24.96,17800.0,14.2608,14.2779,14.2551,14.2665,17800.0
2008-12-05 11:30:00,24.95,24.95,24.87,24.92,38800.0,14.2608,14.2608,14.215,14.2436,38800.0
2008-12-05 11:35:00,24.9,24.96,24.83,24.96,26700.0,14.2322,14.2665,14.1922,14.2665,26700.0
2008-12-05 11:40:00,24.97,25.02,24.93,24.98,41000.0,14.2722,14.3008,14.2493,14.2779,41000.0
2008-12-05 11:45:00,24.97,24.98,24.91,24.92,19400.0,14.2722,14.2779,14.2379,14.2436,19400.0
2008-12-05 11:50:00,24.91,25.07,24.91,25.03,59000.0,14.2379,14.3294,14.2379,14.3065,59000.0
2008-12-05 11:55:00,25.04,25.04,24.95,24.97,16600.0,14.3122,14.3122,14.2608,14.2722,16600.0
2008-12-05 12:00:00,24.98,25.05,24.98,25.01,29200.0,14.2779,14.3179,14.2779,14.2951,29200.0
2008-12-05 12:05:00,25.0,25.15,24.96,25.13,52800.0,14.2894,14.3751,14.2665,14.3637,52800.0
2008-12-05 12:10:00,25.13,25.14,25.07,25.13,36200.0,14.3637,14.3694,14.3294,14.3637,36200.0
2008-12-05 12:15:00,25.13,25.13,25.04,25.1,18500.0,14.3637,14.3637,14.3122,14.3465,18500.0
2008-12-05 12:20:00,25.1,25.17,25.07,25.08,31200.0,14.3465,14.3865,14.3294,14.3351,31200.0
2008-12-05 12:25:00,25.08,25.14,25.06,25.12,24400.0,14.3351,14.3694,14.3236,14.3579,24400.0
2008-12-05 12:30:00,25.11,25.11,24.9,24.9,27600.0,14.3522,14.3522,14.2322,14.2322,27600.0
2008-12-05 12:35:00,24.9,24.95,24.89,24.95,12300.0,14.2322,14.2608,14.2265,14.2608,12300.0
2008-12-05 12:40:00,24.94,24.95,24.87,24.92,22500.0,14.2551,14.2608,14.215,14.2436,22500.0
2008-12-05 12:45:00,24.93,25.01,24.93,25.0,31000.0,14.2493,14.2951,14.2493,14.2894,31000.0
2008-12-05 12:50:00,25.0,25.13,24.99,25.12,59000.0,14.2894,14.3637,14.2836,14.3579,59000.0
2008-12-05 12:55:00,25.12,25.17,25.07,25.15,25800.0,14.3579,14.3865,14.3294,14.3751,25800.0
2008-12-05 13:00:00,25.15,25.24,25.15,25.22,25100.0,14.3751,14.4265,14.3751,14.4151,25100.0
2008-12-05 13:05:00,25.22,25.33,25.22,25.33,32800.0,14.4151,14.478,14.4151,14.478,32800.0
2008-12-05 13:10:00,25.32,25.37,25.31,25.33,47600.0,14.4723,14.5008,14.4665,14.478,47600.0
2008-12-05 13:15:00,25.33,25.38,25.32,25.33,40000.0,14.478,14.5066,14.4723,14.478,40000.0
2008-12-05 13:20:00,25.33,25.44,25.33,25.37,23600.0,14.478,14.5408,14.478,14.5008,23600.0
2008-12-05 13:25:00,25.38,25.43,25.26,25.28,25300.0,14.5066,14.5351,14.438,14.4494,25300.0
2008-12-05 13:30:00,25.26,25.41,25.25,25.33,44000.0,14.438,14.5237,14.4322,14.478,44000.0
2008-12-05 13:35:00,25.33,25.39,25.27,25.38,33200.0,14.478,14.5123,14.4437,14.5066,33200.0
2008-12-05 13:40:00,25.38,25.5,25.31,25.48,30900.0,14.5066,14.5751,14.4665,14.5637,30900.0
2008-12-05 13:45:00,25.49,25.67,25.48,25.65,65100.0,14.5694,14.6723,14.5637,14.6609,65100.0
2008-12-05 13:50:00,25.65,25.83,25.65,25.75,102800.0,14.6609,14.7638,14.6609,14.718,102800.0
2008-12-05 13:55:00,25.74,25.87,25.69,25.7,65100.0,14.7123,14.7866,14.6837,14.6895,65100.0
2008-12-05 14:00:00,25.7,25.79,25.62,25.62,60300.0,14.6895,14.7409,14.6437,14.6437,60300.0
2008-12-05 14:05:00,25.62,25.68,25.46,25.46,45600.0,14.6437,14.678,14.5523,14.5523,45600.0
2008-12-05 14:10:00,25.44,25.58,25.42,25.55,37000.0,14.5408,14.6209,14.5294,14.6037,37000.0
2008-12-05 14:15:00,25.56,25.6,25.39,25.49,32500.0,14.6094,14.6323,14.5123,14.5694,32500.0
2008-12-05 14:20:00,25.49,25.63,25.45,25.62,52100.0,14.5694,14.6494,14.5466,14.6437,52100.0
2008-12-05 14:25:00,25.63,25.69,25.49,25.5,37500.0,14.6494,14.6837,14.5694,14.5751,37500.0
2008-12-05 14:30:00,25.49,25.63,25.44,25.63,49700.0,14.5694,14.6494,14.5408,14.6494,49700.0
2008-12-05 14:35:00,25.64,25.8,25.59,25.8,40400.0,14.6552,14.7466,14.6266,14.7466,40400.0
2008-12-05 14:40:00,25.8,26.01,25.79,25.95,79200.0,14.7466,14.8666,14.7409,14.8323,79200.0
2008-12-05 14:45:00,25.95,26.25,25.95,26.21,91700.0,14.8323,15.0038,14.8323,14.981,91700.0
2008-12-05 14:50:00,26.22,26.23,26.1,26.12,71100.0,14.9867,14.9924,14.9181,14.9295,71100.0
2008-12-05 14:55:00,26.11,26.24,26.08,26.12,71800.0,14.9238,14.9981,14.9067,14.9295,71800.0
2008-12-05 15:00:00,26.13,26.25,25.86,25.95,112400.0,14.9352,15.0038,14.7809,14.8323,112400.0
2008-12-05 15:05:00,25.96,26.08,25.9,25.96,106700.0,14.8381,14.9067,14.8038,14.8381,106700.0
2008-12-05 15:10:00,25.96,26.1,25.92,26.04,56200.0,14.8381,14.9181,14.8152,14.8838,56200.0
2008-12-05 15:15:00,26.05,26.3,26.05,26.17,75700.0,14.8895,15.0324,14.8895,14.9581,75700.0
2008-12-05 15:20:00,26.17,26.18,26.01,26.1,61900.0,14.9581,14.9638,14.8666,14.9181,61900.0
2008-12-05 15:25:00,26.1,26.26,26.08,26.21,50600.0,14.9181,15.0095,14.9067,14.981,50600.0
2008-12-05 15:30:00,26.22,26.44,26.21,26.3,87300.0,14.9867,15.1124,14.981,15.0324,87300.0
2008-12-05 15:35:00,26.3,26.49,26.24,26.43,104300.0,15.0324,15.141,14.9981,15.1067,104300.0
2008-12-05 15:40:00,26.43,26.53,26.31,26.41,114900.0,15.1067,15.1639,15.0381,15.0953,114900.0
2008-12-05 15:45:00,26.38,26.51,26.28,26.36,155900.0,15.0781,15.1524,15.021,15.0667,155900.0
2008-12-05 15:50:00,26.35,26.49,26.35,26.46,156900.0,15.061,15.141,15.061,15.1239,156900.0
2008-12-05 15:55:00,26.47,26.6,26.46,26.51,209600.0,15.1296,15.2039,15.1239,15.1524,209600.0
2008-12-08 09:30:00,27.57,27.61,26.82,27.09,63500.0,15.7583,15.7812,15.3296,15.4839,63500.0
2008-12-08 09:35:00,27.09,27.44,27.03,27.41,76200.0,15.4839,15.684,15.4496,15.6668,76200.0
2008-12-08 09:40:00,27.39,27.46,27.26,27.43,72500.0,15.6554,15.6954,15.5811,15.6783,72500.0
2008-12-08 09:45:00,27.43,27.46,27.2,27.29,33600.0,15.6783,15.6954,15.5468,15.5983,33600.0
2008-12-08 09:50:00,27.26,27.3,27.1,27.12,40400.0,15.5811,15.604,15.4897,15.5011,40400.0
2008-12-08 09:55:00,27.12,27.2,27.02,27.12,57400.0,15.5011,15.5468,15.4439,15.5011,57400.0
2008-12-08 10:00:00,27.12,27.21,27.12,27.19,47300.0,15.5011,15.5525,15.5011,15.5411,47300.0
2008-12-08 10:05:00,27.2,27.41,27.2,27.36,78000.0,15.5468,15.6668,15.5468,15.6383,78000.0
2008-12-08 10:10:00,27.35,27.47,27.35,27.44,79900.0,15.6326,15.7011,15.6326,15.684,79900.0
2008-12-08 10:15:00,27.43,27.49,27.23,27.32,68800.0,15.6783,15.7126,15.564,15.6154,68800.0
2008-12-08 10:20:00,27.32,27.55,27.32,27.46,61100.0,15.6154,15.7469,15.6154,15.6954,61100.0
2008-12-08 10:25:00,27.47,27.56,27.39,27.48,59300.0,15.7011,15.7526,15.6554,15.7069,59300.0
2008-12-08 10:30:00,27.48,27.6,27.39,27.55,69200.0,15.7069,15.7754,15.6554,15.7469,69200.0
2008-12-08 10:35:00,27.56,27.56,27.47,27.5,50300.0,15.7526,15.7526,15.7011,15.7183,50300.0
2008-12-08 10:40:00,27.49,27.65,27.47,27.63,58200.0,15.7126,15.804,15.7011,15.7926,58200.0
2008-12-08 10:45:00,27.64,27.72,27.62,27.62,41300.0,15.7983,15.844,15.7869,15.7869,41300.0
2008-12-08 10:50:00,27.63,27.73,27.63,27.65,48800.0,15.7926,15.8497,15.7926,15.804,48800.0
2008-12-08 10:55:00,27.66,27.7,27.6,27.63,59600.0,15.8097,15.8326,15.7754,15.7926,59600.0
2008-12-08 11:00:00,27.62,27.7,27.58,27.59,37600.0,15.7869,15.8326,15.764,15.7697,37600.0
2008-12-08 11:05:00,27.6,27.61,27.44,27.48,32200.0,15.7754,15.7812,15.684,15.7069,32200.0
2008-12-08 11:10:00,27.47,27.48,27.41,27.43,33100.0,15.7011,15.7069,15.6668,15.6783,33100.0
2008-12-08 11:15:00,27.43,27.49,27.38,27.44,35600.0,15.6783,15.7126,15.6497,15.684,35600.0
2008-12-08 11:20:00,27.42,27.51,27.41,27.47,20800.0,15.6726,15.724,15.6668,15.7011,20800.0
2008-12-08 11:25:00,27.46,27.54,27.43,27.48,28200.0,15.6954,15.7412,15.6783,15.7069,28200.0
2008-12-08 11:30:00,27.49,27.61,27.47,27.55,34400.0,15.7126,15.7812,15.7011,15.7469,34400.0
2008-12-08 11:35:00,27.57,27.62,27.31,27.46,101800.0,15.7583,15.7869,15.6097,15.6954,101800.0
2008-12-08 11:40:00,27.46,27.46,27.3,27.31,28700.0,15.6954,15.6954,15.604,15.6097,28700.0
2008-12-08 11:45:00,27.32,27.44,27.32,27.43,15600.0,15.6154,15.684,15.6154,15.6783,15600.0
2008-12-08 11:50:00,27.43,27.43,27.39,27.42,15900.0,15.6783,15.6783,15.6554,15.6726,15900.0
2008-12-08 11:55:00,27.43,27.49,27.36,27.41,16800.0,15.6783,15.7126,15.6383,15.6668,16800.0
2008-12-08 12:00:00,27.42,27.47,27.42,27.44,14000.0,15.6726,15.7011,15.6726,15.684,14000.0
2008-12-08 12:05:00,27.46,27.47,27.36,27.38,13900.0,15.6954,15.7011,15.6383,15.6497,13900.0
2008-12-08 12:10:00,27.39,27.41,27.35,27.4,13500.0,15.6554,15.6668,15.6326,15.6611,13500.0
2008-12-08 12:15:00,27.39,27.5,27.39,27.49,15000.0,15.6554,15.7183,15.6554,15.7126,15000.0
2008-12-08 12:20:00,27.49,27.52,27.48,27.49,11200.0,15.7126,15.7297,15.7069,15.7126,11200.0
2008-12-08 12:25:00,27.48,27.49,27.45,27.47,26700.0,15.7069,15.7126,15.6897,15.7011,26700.0
2008-12-08 12:30:00,27.47,27.51,27.47,27.49,19600.0,15.7011,15.724,15.7011,15.7126,19600.0
2008-12-08 12:35:00,27.49,27.51,27.44,27.44,18200.0,15.7126,15.724,15.684,15.684,18200.0
2008-12-08 12:40:00,27.44,27.45,27.41,27.43,9800.0,15.684,15.6897,15.6668,15.6783,9800.0
2008-12-08 12:45:00,27.43,27.5,27.4,27.4,15900.0,15.6783,15.7183,15.6611,15.6611,15900.0
2008-12-08 12:50:00,27.4,27.45,27.24,27.25,25900.0,15.6611,15.6897,15.5697,15.5754,25900.0
2008-12-08 12:55:00,27.25,27.35,27.24,27.31,18300.0,15.5754,15.6326,15.5697,15.6097,18300.0
2008-12-08 13:00:00,27.32,27.42,27.32,27.38,23300.0,15.6154,15.6726,15.6154,15.6497,23300.0
2008-12-08 13:05:00,27.38,27.43,27.36,27.4,20000.0,15.6497,15.6783,15.6383,15.6611,20000.0
2008-12-08 13:10:00,27.41,27.45,27.38,27.39,16500.0,15.6668,15.6897,15.6497,15.6554,16500.0
2008-12-08 13:15:00,27.39,27.4,27.28,27.29,17400.0,15.6554,15.6611,15.5925,15.5983,17400.0
2008-12-08 13:20:00,27.28,27.31,27.23,27.31,12200.0,15.5925,15.6097,15.564,15.6097,12200.0
2008-12-08 13:25:00,27.3,27.37,27.28,27.29,28500.0,15.604,15.644,15.5925,15.5983,28500.0
2008-12-08 13:30:00,27.29,27.29,27.11,27.23,50200.0,15.5983,15.5983,15.4954,15.564,50200.0
2008-12-08 13:35:00,27.23,27.27,27.18,27.25,35800.0,15.564,15.5868,15.5354,15.5754,35800.0
2008-12-08 13:40:00,27.27,27.32,27.26,27.3,35800.0,15.5868,15.6154,15.5811,15.604,35800.0
2008-12-08 13:45:00,27.28,27.29,27.17,27.17,36800.0,15.5925,15.5983,15.5297,15.5297,36800.0
2008-12-08 13:50:00,27.17,27.24,27.12,27.14,59000.0,15.5297,15.5697,15.5011,15.5125,59000.0
2008-12-08 13:55:00,27.14,27.23,27.08,27.2,47000.0,15.5125,15.564,15.4782,15.5468,47000.0
2008-12-08 14:00:00,27.21,27.27,27.18,27.26,43700.0,15.5525,15.5868,15.5354,15.5811,43700.0
2008-12-08 14:05:00,27.25,27.31,27.24,27.27,47700.0,15.5754,15.6097,15.5697,15.5868,47700.0
2008-12-08 14:10:00,27.26,27.33,27.24,27.31,23000.0,15.5811,15.6211,15.5697,15.6097,23000.0
2008-12-08 14:15:00,27.31,27.33,27.26,27.3,33800.0,15.6097,15.6211,15.5811,15.604,33800.0
2008-12-08 14:20:00,27.3,27.43,27.3,27.38,53700.0,15.604,15.6783,15.604,15.6497,53700.0
2008-12-08 14:25:00,27.38,27.4,27.29,27.32,41400.0,15.6497,15.6611,15.5983,15.6154,41400.0
2008-12-08 14:30:00,27.31,27.35,27.26,27.29,41500.0,15.6097,15.6326,15.5811,15.5983,41500.0
2008-12-08 14:35:00,27.28,27.4,27.28,27.38,43700.0,15.5925,15.6611,15.5925,15.6497,43700.0
2008-12-08 14:40:00,27.39,27.47,27.37,27.42,48300.0,15.6554,15.7011,15.644,15.6726,48300.0
2008-12-08 14:45:00,27.41,27.56,27.37,27.5,45900.0,15.6668,15.7526,15.644,15.7183,45900.0
2008-12-08 14:50:00,27.49,27.52,27.45,27.47,32200.0,15.7126,15.7297,15.6897,15.7011,32200.0
2008-12-08 14:55:00,27.48,27.57,27.46,27.57,45800.0,15.7069,15.7583,15.6954,15.7583,45800.0
2008-12-08 15:00:00,27.57,27.57,27.42,27.5,68400.0,15.7583,15.7583,15.6726,15.7183,68400.0
2008-12-08 15:05:00,27.49,27.57,27.46,27.57,46800.0,15.7126,15.7583,15.6954,15.7583,46800.0
2008-12-08 15:10:00,27.56,27.6,27.5,27.57,68200.0,15.7526,15.7754,15.7183,15.7583,68200.0
2008-12-08 15:15:00,27.57,27.6,27.49,27.51,76700.0,15.7583,15.7754,15.7126,15.724,76700.0
2008-12-08 15:20:00,27.51,27.6,27.46,27.48,59400.0,15.724,15.7754,15.6954,15.7069,59400.0
2008-12-08 15:25:00,27.48,27.57,27.44,27.54,47400.0,15.7069,15.7583,15.684,15.7412,47400.0
2008-12-08 15:30:00,27.54,27.58,27.48,27.56,58900.0,15.7412,15.764,15.7069,15.7526,58900.0
2008-12-08 15:35:00,27.56,27.6,27.35,27.35,70800.0,15.7526,15.7754,15.6326,15.6326,70800.0
2008-12-08 15:40:00,27.35,27.42,27.3,27.34,117600.0,15.6326,15.6726,15.604,15.6268,117600.0
2008-12-08 15:45:00,27.34,27.35,27.1,27.17,143800.0,15.6268,15.6326,15.4897,15.5297,143800.0
2008-12-08 15:50:00,27.17,27.45,27.17,27.45,226700.0,15.5297,15.6897,15.5297,15.6897,226700.0
2008-12-08 15:55:00,27.45,27.55,27.35,27.41,264300.0,15.6897,15.7469,15.6326,15.6668,264300.0
2008-12-09 09:30:00,27.66,27.66,27.01,27.12,60800.0,15.8097,15.8097,15.4382,15.5011,60800.0
2008-12-09 09:35:00,27.14,27.43,27.08,27.41,32600.0,15.5125,15.6783,15.4782,15.6668,32600.0
2008-12-09 09:40:00,27.4,27.4,27.22,27.25,33200.0,15.6611,15.6611,15.5582,15.5754,33200.0
2008-12-09 09:45:00,27.27,27.39,27.26,27.35,16200.0,15.5868,15.6554,15.5811,15.6326,16200.0
2008-12-09 09:50:00,27.37,27.39,27.22,27.23,17100.0,15.644,15.6554,15.5582,15.564,17100.0
2008-12-09 09:55:00,27.25,27.27,27.19,27.25,14900.0,15.5754,15.5868,15.5411,15.5754,14900.0
2008-12-09 10:00:00,27.25,27.4,27.2,27.4,72000.0,15.5754,15.6611,15.5468,15.6611,72000.0
2008-12-09 10:05:00,27.39,27.45,27.29,27.29,29800.0,15.6554,15.6897,15.5983,15.5983,29800.0
2008-12-09 10:10:00,27.31,27.5,27.31,27.45,23600.0,15.6097,15.7183,15.6097,15.6897,23600.0
2008-12-09 10:15:00,27.44,27.57,27.44,27.53,47900.0,15.684,15.7583,15.684,15.7354,47900.0
2008-12-09 10:20:00,27.52,27.55,27.42,27.44,31800.0,15.7297,15.7469,15.6726,15.684,31800.0
2008-12-09 10:25:00,27.42,27.45,27.35,27.38,37200.0,15.6726,15.6897,15.6326,15.6497,37200.0
2008-12-09 10:30:00,27.36,27.53,27.36,27.53,23700.0,15.6383,15.7354,15.6383,15.7354,23700.0
2008-12-09 10:35:00,27.51,27.55,27.47,27.47,21400.0,15.724,15.7469,15.7011,15.7011,21400.0
2008-12-09 10:40:00,27.47,27.55,27.41,27.5,35400.0,15.7011,15.7469,15.6668,15.7183,35400.0
2008-12-09 10:45:00,27.51,27.63,27.5,27.5,33900.0,15.724,15.7926,15.7183,15.7183,33900.0
2008-12-09 10:50:00,27.51,27.58,27.48,27.52,20800.0,15.724,15.764,15.7069,15.7297,20800.0
2008-12-09 10:55:00,27.52,27.57,27.47,27.52,23300.0,15.7297,15.7583,15.7011,15.7297,23300.0
2008-12-09 11:00:00,27.52,27.64,27.48,27.48,25900.0,15.7297,15.7983,15.7069,15.7069,25900.0
2008-12-09 11:05:00,27.48,27.52,27.43,27.43,21300.0,15.7069,15.7297,15.6783,15.6783,21300.0
2008-12-09 11:10:00,27.44,27.47,27.39,27.41,17000.0,15.684,15.7011,15.6554,15.6668,17000.0
2008-12-09 11:15:00,27.4,27.46,27.38,27.4,20600.0,15.6611,15.6954,15.6497,15.6611,20600.0
2008-12-09 11:20:00,27.4,27.42,27.31,27.32,20700.0,15.6611,15.6726,15.6097,15.6154,20700.0
2008-12-09 11:25:00,27.32,27.38,27.27,27.27,25800.0,15.6154,15.6497,15.5868,15.5868,25800.0
2008-12-09 11:30:00,27.27,27.41,27.27,27.34,22200.0,15.5868,15.6668,15.5868,15.6268,22200.0
2008-12-09 11:35:00,27.36,27.48,27.26,27.31,96600.0,15.6383,15.7069,15.5811,15.6097,96600.0
2008-12-09 11:40:00,27.29,27.41,27.29,27.39,38000.0,15.5983,15.6668,15.5983,15.6554,38000.0
2008-12-09 11:45:00,27.41,27.45,27.3,27.3,28300.0,15.6668,15.6897,15.604,15.604,28300.0
2008-12-09 11:50:00,27.31,27.34,27.26,27.27,49200.0,15.6097,15.6268,15.5811,15.5868,49200.0
2008-12-09 11:55:00,27.26,27.32,27.23,27.23,21800.0,15.5811,15.6154,15.564,15.564,21800.0
2008-12-09 12:00:00,27.24,27.28,27.21,27.25,36400.0,15.5697,15.5925,15.5525,15.5754,36400.0
2008-12-09 12:05:00,27.26,27.35,27.25,27.25,36200.0,15.5811,15.6326,15.5754,15.5754,36200.0
2008-12-09 12:10:00,27.24,27.25,27.2,27.22,21500.0,15.5697,15.5754,15.5468,15.5582,21500.0
2008-12-09 12:15:00,27.22,27.22,27.12,27.2,52100.0,15.5582,15.5582,15.5011,15.5468,52100.0
2008-12-09 12:20:00,27.2,27.22,27.11,27.15,32200.0,15.5468,15.5582,15.4954,15.5182,32200.0
2008-12-09 12:25:00,27.14,27.17,27.1,27.17,25600.0,15.5125,15.5297,15.4897,15.5297,25600.0
2008-12-09 12:30:00,27.16,27.22,27.15,27.18,33500.0,15.524,15.5582,15.5182,15.5354,33500.0
2008-12-09 12:35:00,27.17,27.23,27.17,27.23,19400.0,15.5297,15.564,15.5297,15.564,19400.0
2008-12-09 12:40:00,27.22,27.26,27.19,27.2,25700.0,15.5582,15.5811,15.5411,15.5468,25700.0
2008-12-09 12:45:00,27.2,27.21,27.14,27.17,27500.0,15.5468,15.5525,15.5125,15.5297,27500.0
2008-12-09 12:50:00,27.17,27.2,27.13,27.17,28800.0,15.5297,15.5468,15.5068,15.5297,28800.0
2008-12-09 12:55:00,27.16,27.18,27.02,27.03,26100.0,15.524,15.5354,15.4439,15.4496,26100.0
2008-12-09 13:00:00,27.04,27.06,26.98,27.06,19800.0,15.4554,15.4668,15.4211,15.4668,19800.0
2008-12-09 13:05:00,27.06,27.16,27.05,27.14,14100.0,15.4668,15.524,15.4611,15.5125,14100.0
2008-12-09 13:10:00,27.15,27.16,27.07,27.07,23700.0,15.5182,15.524,15.4725,15.4725,23700.0
2008-12-09 13:15:00,27.07,27.07,26.96,26.99,44100.0,15.4725,15.4725,15.4096,15.4268,44100.0
2008-12-09 13:20:00,26.98,27.06,26.96,27.06,15300.0,15.4211,15.4668,15.4096,15.4668,15300.0
2008-12-09 13:25:00,27.07,27.07,26.94,26.95,27400.0,15.4725,15.4725,15.3982,15.4039,27400.0
2008-12-09 13:30:00,26.95,26.99,26.91,26.97,22500.0,15.4039,15.4268,15.3811,15.4154,22500.0
2008-12-09 13:35:00,26.96,26.97,26.87,26.96,22700.0,15.4096,15.4154,15.3582,15.4096,22700.0
2008-12-09 13:40:00,26.95,27.0,26.92,26.92,14100.0,15.4039,15.4325,15.3868,15.3868,14100.0
2008-12-09 13:45:00,26.92,27.1,26.91,27.1,31600.0,15.3868,15.4897,15.3811,15.4897,31600.0
2008-12-09 13:50:00,27.1,27.11,26.97,26.99,133500.0,15.4897,15.4954,15.4154,15.4268,133500.0
2008-12-09 13:55:00,27.0,27.08,26.97,27.01,16000.0,15.4325,15.4782,15.4154,15.4382,16000.0
2008-12-09 14:00:00,27.0,27.01,26.88,26.9,27800.0,15.4325,15.4382,15.3639,15.3753,27800.0
2008-12-09 14:05:00,26.9,26.9,26.78,26.8,36200.0,15.3753,15.3753,15.3068,15.3182,36200.0
2008-12-09 14:10:00,26.81,26.87,26.79,26.85,14600.0,15.3239,15.3582,15.3125,15.3468,14600.0
2008-12-09 14:15:00,26.86,26.9,26.83,26.89,18200.0,15.3525,15.3753,15.3353,15.3696,18200.0
2008-12-09 14:20:00,26.89,26.89,26.64,26.68,68800.0,15.3696,15.3696,15.2267,15.2496,68800.0
2008-12-09 14:25:00,26.68,26.7,26.63,26.68,42600.0,15.2496,15.261,15.221,15.2496,42600.0
2008-12-09 14:30:00,26.66,26.67,26.57,26.64,25500.0,15.2382,15.2439,15.1867,15.2267,25500.0
2008-12-09 14:35:00,26.67,26.74,26.66,26.73,10600.0,15.2439,15.2839,15.2382,15.2782,10600.0
2008-12-09 14:40:00,26.74,26.79,26.73,26.75,24200.0,15.2839,15.3125,15.2782,15.2896,24200.0
2008-12-09 14:45:00,26.73,26.88,26.71,26.86,36000.0,15.2782,15.3639,15.2667,15.3525,36000.0
2008-12-09 14:50:00,26.86,26.93,26.81,26.84,55900.0,15.3525,15.3925,15.3239,15.341,55900.0
2008-12-09 14:55:00,26.84,27.0,26.84,26.93,74900.0,15.341,15.4325,15.341,15.3925,74900.0
2008-12-09 15:00:00,26.94,27.04,26.93,26.97,75800.0,15.3982,15.4554,15.3925,15.4154,75800.0
2008-12-09 15:05:00,26.97,27.04,26.86,27.03,58200.0,15.4154,15.4554,15.3525,15.4496,58200.0
2008-12-09 15:10:00,27.03,27.03,26.83,26.88,67000.0,15.4496,15.4496,15.3353,15.3639,67000.0
2008-12-09 15:15:00,26.89,26.99,26.84,26.99,48200.0,15.3696,15.4268,15.341,15.4268,48200.0
2008-12-09 15:20:00,27.0,27.05,26.84,26.89,49100.0,15.4325,15.4611,15.341,15.3696,49100.0
2008-12-09 15:25:00,26.9,26.9,26.7,26.7,41700.0,15.3753,15.3753,15.261,15.261,41700.0
2008-12-09 15:30:00,26.71,26.81,26.64,26.75,45500.0,15.2667,15.3239,15.2267,15.2896,45500.0
2008-12-09 15:35:00,26.73,26.77,26.64,26.73,58800.0,15.2782,15.301,15.2267,15.2782,58800.0
2008-12-09 15:40:00,26.73,26.89,26.72,26.8,75800.0,15.2782,15.3696,15.2725,15.3182,75800.0
2008-12-09 15:45:00,26.8,26.87,26.71,26.73,69200.0,15.3182,15.3582,15.2667,15.2782,69200.0
2008-12-09 15:50:00,26.72,26.79,26.68,26.72,118700.0,15.2725,15.3125,15.2496,15.2725,118700.0
2008-12-09 15:55:00,26.72,26.73,26.61,26.71,169400.0,15.2725,15.2782,15.2096,15.2667,169400.0
2008-12-10 09:30:00,25.77,26.69,25.76,26.33,88900.0,14.7295,15.2553,14.7237,15.0495,88900.0
2008-12-10 09:35:00,26.33,26.4,26.05,26.13,61700.0,15.0495,15.0896,14.8895,14.9352,61700.0
2008-12-10 09:40:00,26.14,26.21,26.11,26.14,56700.0,14.9409,14.981,14.9238,14.9409,56700.0
2008-12-10 09:45:00,26.14,26.18,26.06,26.08,59500.0,14.9409,14.9638,14.8952,14.9067,59500.0
2008-12-10 09:50:00,26.09,26.17,26.01,26.15,48800.0,14.9124,14.9581,14.8666,14.9467,48800.0
2008-12-10 09:55:00,26.14,26.18,26.07,26.1,27400.0,14.9409,14.9638,14.9009,14.9181,27400.0
2008-12-10 10:00:00,26.11,26.16,26.06,26.15,35100.0,14.9238,14.9524,14.8952,14.9467,35100.0
2008-12-10 10:05:00,26.16,26.25,26.15,26.22,49500.0,14.9524,15.0038,14.9467,14.9867,49500.0
2008-12-10 10:10:00,26.22,26.28,26.19,26.28,31200.0,14.9867,15.021,14.9695,15.021,31200.0
2008-12-10 10:15:00,26.27,26.36,26.26,26.34,38800.0,15.0153,15.0667,15.0095,15.0553,38800.0
2008-12-10 10:20:00,26.33,26.36,26.26,26.3,102700.0,15.0495,15.0667,15.0095,15.0324,102700.0
2008-12-10 10:25:00,26.3,26.3,26.17,26.21,32400.0,15.0324,15.0324,14.9581,14.981,32400.0
2008-12-10 10:30:00,26.2,26.22,26.14,26.18,44800.0,14.9752,14.9867,14.9409,14.9638,44800.0
2008-12-10 10:35:00,26.18,26.22,26.06,26.2,52200.0,14.9638,14.9867,14.8952,14.9752,52200.0
2008-12-10 10:40:00,26.2,26.22,26.11,26.12,27600.0,14.9752,14.9867,14.9238,14.9295,27600.0
2008-12-10 10:45:00,26.11,26.16,26.11,26.15,32900.0,14.9238,14.9524,14.9238,14.9467,32900.0
2008-12-10 10:50:00,26.15,26.23,26.14,26.19,62900.0,14.9467,14.9924,14.9409,14.9695,62900.0
2008-12-10 10:55:00,26.19,26.27,26.19,26.25,48400.0,14.9695,15.0153,14.9695,15.0038,48400.0
2008-12-10 11:00:00,26.25,26.33,26.18,26.31,47700.0,15.0038,15.0495,14.9638,15.0381,47700.0
2008-12-10 11:05:00,26.3,26.35,26.24,26.34,67800.0,15.0324,15.061,14.9981,15.0553,67800.0
2008-12-10 11:10:00,26.33,26.41,26.32,26.38,43100.0,15.0495,15.0953,15.0438,15.0781,43100.0
2008-12-10 11:15:00,26.37,26.41,26.34,26.41,73500.0,15.0724,15.0953,15.0553,15.0953,73500.0
2008-12-10 11:20:00,26.38,26.48,26.37,26.43,70900.0,15.0781,15.1353,15.0724,15.1067,70900.0
2008-12-10 11:25:00,26.42,26.42,26.33,26.35,38100.0,15.101,15.101,15.0495,15.061,38100.0
2008-12-10 11:30:00,26.35,26.42,26.34,26.35,81900.0,15.061,15.101,15.0553,15.061,81900.0
2008-12-10 11:35:00,26.35,26.43,26.34,26.4,35900.0,15.061,15.1067,15.0553,15.0896,35900.0
2008-12-10 11:40:00,26.41,26.47,26.37,26.44,32200.0,15.0953,15.1296,15.0724,15.1124,32200.0
2008-12-10 11:45:00,26.44,26.53,26.44,26.49,42700.0,15.1124,15.1639,15.1124,15.141,42700.0
2008-12-10 11:50:00,26.5,26.52,26.44,26.45,28200.0,15.1467,15.1581,15.1124,15.1181,28200.0
2008-12-10 11:55:00,26.44,26.46,26.41,26.42,25900.0,15.1124,15.1239,15.0953,15.101,25900.0
2008-12-10 12:00:00,26.42,26.47,26.39,26.45,33100.0,15.101,15.1296,15.0838,15.1181,33100.0
2008-12-10 12:05:00,26.45,26.48,26.42,26.45,37100.0,15.1181,15.1353,15.101,15.1181,37100.0
2008-12-10 12:10:00,26.45,26.64,26.45,26.63,36000.0,15.1181,15.2267,15.1181,15.221,36000.0
2008-12-10 12:15:00,26.64,26.66,26.54,26.56,39000.0,15.2267,15.2382,15.1696,15.181,39000.0
2008-12-10 12:20:00,26.57,26.58,26.4,26.43,34300.0,15.1867,15.1924,15.0896,15.1067,34300.0
2008-12-10 12:25:00,26.45,26.48,26.42,26.45,28100.0,15.1181,15.1353,15.101,15.1181,28100.0
2008-12-10 12:30:00,26.46,26.47,26.41,26.47,17100.0,15.1239,15.1296,15.0953,15.1296,17100.0
2008-12-10 12:35:00,26.47,26.48,26.38,26.41,29400.0,15.1296,15.1353,15.0781,15.0953,29400.0
2008-12-10 12:40:00,26.41,26.44,26.37,26.44,46300.0,15.0953,15.1124,15.0724,15.1124,46300.0
2008-12-10 12:45:00,26.44,26.47,26.4,26.44,22400.0,15.1124,15.1296,15.0896,15.1124,22400.0
2008-12-10 12:50:00,26.45,26.5,26.41,26.41,64300.0,15.1181,15.1467,15.0953,15.0953,64300.0
2008-12-10 12:55:00,26.39,26.41,26.34,26.39,22800.0,15.0838,15.0953,15.0553,15.0838,22800.0
2008-12-10 13:00:00,26.39,26.51,26.35,26.49,27000.0,15.0838,15.1524,15.061,15.141,27000.0
2008-12-10 13:05:00,26.49,26.49,26.46,26.47,23800.0,15.141,15.141,15.1239,15.1296,23800.0
2008-12-10 13:10:00,26.46,26.57,26.46,26.54,49000.0,15.1239,15.1867,15.1239,15.1696,49000.0
2008-12-10 13:15:00,26.55,26.6,26.53,26.53,35700.0,15.1753,15.2039,15.1639,15.1639,35700.0
2008-12-10 13:20:00,26.53,26.55,26.51,26.53,18100.0,15.1639,15.1753,15.1524,15.1639,18100.0
2008-12-10 13:25:00,26.53,26.56,26.46,26.48,27800.0,15.1639,15.181,15.1239,15.1353,27800.0
2008-12-10 13:30:00,26.47,26.49,26.39,26.41,23800.0,15.1296,15.141,15.0838,15.0953,23800.0
2008-12-10 13:35:00,26.41,26.43,26.37,26.41,30700.0,15.0953,15.1067,15.0724,15.0953,30700.0
2008-12-10 13:40:00,26.41,26.41,26.36,26.37,29100.0,15.0953,15.0953,15.0667,15.0724,29100.0
2008-12-10 13:45:00,26.37,26.43,26.35,26.42,21700.0,15.0724,15.1067,15.061,15.101,21700.0
2008-12-10 13:50:00,26.41,26.41,26.22,26.28,40700.0,15.0953,15.0953,14.9867,15.021,40700.0
2008-12-10 13:55:00,26.29,26.3,26.18,26.23,40200.0,15.0267,15.0324,14.9638,14.9924,40200.0
2008-12-10 14:00:00,26.23,26.24,26.18,26.19,31900.0,14.9924,14.9981,14.9638,14.9695,31900.0
2008-12-10 14:05:00,26.19,26.26,26.18,26.25,38000.0,14.9695,15.0095,14.9638,15.0038,38000.0
2008-12-10 14:10:00,26.26,26.3,26.23,26.26,35300.0,15.0095,15.0324,14.9924,15.0095,35300.0
2008-12-10 14:15:00,26.25,26.27,26.23,26.24,32000.0,15.0038,15.0153,14.9924,14.9981,32000.0
2008-12-10 14:20:00,26.23,26.24,26.03,26.12,73000.0,14.9924,14.9981,14.8781,14.9295,73000.0
2008-12-10 14:25:00,26.12,26.14,26.08,26.13,48200.0,14.9295,14.9409,14.9067,14.9352,48200.0
2008-12-10 14:30:00,26.13,26.14,26.02,26.03,43600.0,14.9352,14.9409,14.8724,14.8781,43600.0
2008-12-10 14:35:00,26.04,26.24,26.04,26.23,67800.0,14.8838,14.9981,14.8838,14.9924,67800.0
2008-12-10 14:40:00,26.24,26.28,26.2,26.28,68400.0,14.9981,15.021,14.9752,15.021,68400.0
2008-12-10 14:45:00,26.27,26.28,26.11,26.12,93000.0,15.0153,15.021,14.9238,14.9295,93000.0
2008-12-10 14:50:00,26.11,26.21,26.08,26.19,68900.0,14.9238,14.981,14.9067,14.9695,68900.0
2008-12-10 14:55:00,26.19,26.2,26.03,26.07,102000.0,14.9695,14.9752,14.8781,14.9009,102000.0
2008-12-10 15:00:00,26.07,26.13,26.05,26.08,93700.0,14.9009,14.9352,14.8895,14.9067,93700.0
2008-12-10 15:05:00,26.07,26.21,26.05,26.21,73400.0,14.9009,14.981,14.8895,14.981,73400.0
2008-12-10 15:10:00,26.21,26.28,26.18,26.28,49900.0,14.981,15.021,14.9638,15.021,49900.0
2008-12-10 15:15:00,26.29,26.33,26.23,26.23,43700.0,15.0267,15.0495,14.9924,14.9924,43700.0
2008-12-10 15:20:00,26.23,26.28,26.2,26.26,45800.0,14.9924,15.021,14.9752,15.0095,45800.0
2008-12-10 15:25:00,26.26,26.36,26.24,26.34,69000.0,15.0095,15.0667,14.9981,15.0553,69000.0
2008-12-10 15:30:00,26.35,26.37,26.16,26.18,128000.0,15.061,15.0724,14.9524,14.9638,128000.0
2008-12-10 15:35:00,26.18,26.24,26.16,26.16,47100.0,14.9638,14.9981,14.9524,14.9524,47100.0
2008-12-10 15:40:00,26.17,26.29,26.17,26.29,60700.0,14.9581,15.0267,14.9581,15.0267,60700.0
2008-12-10 15:45:00,26.28,26.34,26.25,26.3,81500.0,15.021,15.0553,15.0038,15.0324,81500.0
2008-12-10 15:50:00,26.3,26.35,26.28,26.29,137400.0,15.0324,15.061,15.021,15.0267,137400.0
2008-12-10 15:55:00,26.29,26.41,26.29,26.3,121600.0,15.0267,15.0953,15.0267,15.0324,121600.0
2008-12-11 09:30:00,26.32,26.35,25.78,25.86,46700.0,15.0438,15.061,14.7352,14.7809,46700.0
2008-12-11 09:35:00,25.82,26.29,25.82,26.24,25100.0,14.758,15.0267,14.758,14.9981,25100.0
2008-12-11 09:40:00,26.23,26.24,26.14,26.2,26900.0,14.9924,14.9981,14.9409,14.9752,26900.0
2008-12-11 09:45:00,26.21,26.46,26.18,26.45,64600.0,14.981,15.1239,14.9638,15.1181,64600.0
2008-12-11 09:50:00,26.45,26.48,26.35,26.35,47000.0,15.1181,15.1353,15.061,15.061,47000.0
2008-12-11 09:55:00,26.34,26.42,26.29,26.42,23300.0,15.0553,15.101,15.0267,15.101,23300.0
2008-12-11 10:00:00,26.42,26.46,26.31,26.32,39200.0,15.101,15.1239,15.0381,15.0438,39200.0
2008-12-11 10:05:00,26.32,26.35,26.25,26.34,38400.0,15.0438,15.061,15.0038,15.0553,38400.0
2008-12-11 10:10:00,26.34,26.39,26.31,26.34,54200.0,15.0553,15.0838,15.0381,15.0553,54200.0
2008-12-11 10:15:00,26.35,26.37,26.22,26.37,49800.0,15.061,15.0724,14.9867,15.0724,49800.0
2008-12-11 10:20:00,26.38,26.55,26.38,26.49,51600.0,15.0781,15.1753,15.0781,15.141,51600.0
2008-12-11 10:25:00,26.49,26.51,26.31,26.34,83600.0,15.141,15.1524,15.0381,15.0553,83600.0
2008-12-11 10:30:00,26.35,26.44,26.29,26.42,66300.0,15.061,15.1124,15.0267,15.101,66300.0
2008-12-11 10:35:00,26.41,26.45,26.33,26.35,39700.0,15.0953,15.1181,15.0495,15.061,39700.0
2008-12-11 10:40:00,26.35,26.37,26.26,26.33,27800.0,15.061,15.0724,15.0095,15.0495,27800.0
2008-12-11 10:45:00,26.32,26.37,26.28,26.34,25800.0,15.0438,15.0724,15.021,15.0553,25800.0
2008-12-11 10:50:00,26.35,26.36,26.29,26.3,42900.0,15.061,15.0667,15.0267,15.0324,42900.0
2008-12-11 10:55:00,26.3,26.31,26.26,26.29,25800.0,15.0324,15.0381,15.0095,15.0267,25800.0
2008-12-11 11:00:00,26.28,26.3,26.24,26.24,13800.0,15.021,15.0324,14.9981,14.9981,13800.0
2008-12-11 11:05:00,26.24,26.31,26.24,26.29,29300.0,14.9981,15.0381,14.9981,15.0267,29300.0
2008-12-11 11:10:00,26.28,26.44,26.27,26.43,38600.0,15.021,15.1124,15.0153,15.1067,38600.0
2008-12-11 11:15:00,26.44,26.44,26.33,26.33,35300.0,15.1124,15.1124,15.0495,15.0495,35300.0
2008-12-11 11:20:00,26.34,26.36,26.22,26.22,32100.0,15.0553,15.0667,14.9867,14.9867,32100.0
2008-12-11 11:25:00,26.22,26.26,26.18,26.23,30100.0,14.9867,15.0095,14.9638,14.9924,30100.0
2008-12-11 11:30:00,26.24,26.28,26.23,26.28,18000.0,14.9981,15.021,14.9924,15.021,18000.0
2008-12-11 11:35:00,26.28,26.34,26.26,26.32,20500.0,15.021,15.0553,15.0095,15.0438,20500.0
2008-12-11 11:40:00,26.32,26.42,26.32,26.4,21500.0,15.0438,15.101,15.0438,15.0896,21500.0
2008-12-11 11:45:00,26.4,26.43,26.39,26.42,29600.0,15.0896,15.1067,15.0838,15.101,29600.0
2008-12-11 11:50:00,26.42,26.44,26.37,26.38,25800.0,15.101,15.1124,15.0724,15.0781,25800.0
2008-12-11 11:55:00,26.37,26.48,26.37,26.45,33700.0,15.0724,15.1353,15.0724,15.1181,33700.0
2008-12-11 12:00:00,26.45,26.58,26.43,26.56,32600.0,15.1181,15.1924,15.1067,15.181,32600.0
2008-12-11 12:05:00,26.56,26.6,26.55,26.58,52800.0,15.181,15.2039,15.1753,15.1924,52800.0
2008-12-11 12:10:00,26.58,26.59,26.57,26.57,31500.0,15.1924,15.1982,15.1867,15.1867,31500.0
2008-12-11 12:15:00,26.57,26.59,26.56,26.57,32300.0,15.1867,15.1982,15.181,15.1867,32300.0
2008-12-11 12:20:00,26.59,26.6,26.51,26.51,34700.0,15.1982,15.2039,15.1524,15.1524,34700.0
2008-12-11 12:25:00,26.52,26.52,26.45,26.46,27800.0,15.1581,15.1581,15.1181,15.1239,27800.0
2008-12-11 12:30:00,26.46,26.48,26.45,26.47,17700.0,15.1239,15.1353,15.1181,15.1296,17700.0
2008-12-11 12:35:00,26.48,26.51,26.46,26.47,28200.0,15.1353,15.1524,15.1239,15.1296,28200.0
2008-12-11 12:40:00,26.48,26.49,26.39,26.4,22100.0,15.1353,15.141,15.0838,15.0896,22100.0
2008-12-11 12:45:00,26.4,26.42,26.37,26.38,22000.0,15.0896,15.101,15.0724,15.0781,22000.0
2008-12-11 12:50:00,26.38,26.39,26.33,26.35,48000.0,15.0781,15.0838,15.0495,15.061,48000.0
2008-12-11 12:55:00,26.36,26.41,26.36,26.37,46700.0,15.0667,15.0953,15.0667,15.0724,46700.0
2008-12-11 13:00:00,26.38,26.41,26.36,26.39,21800.0,15.0781,15.0953,15.0667,15.0838,21800.0
2008-12-11 13:05:00,26.39,26.39,26.29,26.29,39400.0,15.0838,15.0838,15.0267,15.0267,39400.0
2008-12-11 13:10:00,26.29,26.31,26.21,26.23,22700.0,15.0267,15.0381,14.981,14.9924,22700.0
2008-12-11 13:15:00,26.21,26.23,26.19,26.21,30900.0,14.981,14.9924,14.9695,14.981,30900.0
2008-12-11 13:20:00,26.2,26.2,26.09,26.14,37800.0,14.9752,14.9752,14.9124,14.9409,37800.0
2008-12-11 13:25:00,26.14,26.19,26.12,26.19,22100.0,14.9409,14.9695,14.9295,14.9695,22100.0
2008-12-11 13:30:00,26.21,26.22,26.18,26.2,12200.0,14.981,14.9867,14.9638,14.9752,12200.0
2008-12-11 13:35:00,26.21,26.25,26.2,26.25,13900.0,14.981,15.0038,14.9752,15.0038,13900.0
2008-12-11 13:40:00,26.25,26.3,26.24,26.29,17800.0,15.0038,15.0324,14.9981,15.0267,17800.0
2008-12-11 13:45:00,26.27,26.3,26.22,26.22,19000.0,15.0153,15.0324,14.9867,14.9867,19000.0
2008-12-11 13:50:00,26.23,26.26,26.2,26.25,19000.0,14.9924,15.0095,14.9752,15.0038,19000.0
2008-12-11 13:55:00,26.24,26.24,26.14,26.15,27400.0,14.9981,14.9981,14.9409,14.9467,27400.0
2008-12-11 14:00:00,26.15,26.2,26.14,26.16,23500.0,14.9467,14.9752,14.9409,14.9524,23500.0
2008-12-11 14:05:00,26.17,26.18,26.13,26.15,11600.0,14.9581,14.9638,14.9352,14.9467,11600.0
2008-12-11 14:10:00,26.16,26.19,26.12,26.13,20200.0,14.9524,14.9695,14.9295,14.9352,20200.0
2008-12-11 14:15:00,26.13,26.16,26.07,26.12,38200.0,14.9352,14.9524,14.9009,14.9295,38200.0
2008-12-11 14:20:00,26.12,26.12,26.03,26.08,19800.0,14.9295,14.9295,14.8781,14.9067,19800.0
2008-12-11 14:25:00,26.08,26.11,26.02,26.1,30000.0,14.9067,14.9238,14.8724,14.9181,30000.0
2008-12-11 14:30:00,26.1,26.15,26.06,26.14,25100.0,14.9181,14.9467,14.8952,14.9409,25100.0
2008-12-11 14:35:00,26.14,26.19,26.07,26.07,28900.0,14.9409,14.9695,14.9009,14.9009,28900.0
2008-12-11 14:40:00,26.08,26.1,25.96,25.96,140100.0,14.9067,14.9181,14.8381,14.8381,140100.0
2008-12-11 14:45:00,25.96,25.96,25.87,25.88,61700.0,14.8381,14.8381,14.7866,14.7923,61700.0
2008-12-11 14:50:00,25.89,25.95,25.74,25.76,92700.0,14.7981,14.8323,14.7123,14.7237,92700.0
2008-12-11 14:55:00,25.77,25.84,25.67,25.74,68600.0,14.7295,14.7695,14.6723,14.7123,68600.0
2008-12-11 15:00:00,25.74,25.74,25.63,25.71,71800.0,14.7123,14.7123,14.6494,14.6952,71800.0
2008-12-11 15:05:00,25.72,25.72,25.62,25.71,33100.0,14.7009,14.7009,14.6437,14.6952,33100.0
2008-12-11 15:10:00,25.7,25.7,25.58,25.7,41400.0,14.6895,14.6895,14.6209,14.6895,41400.0
2008-12-11 15:15:00,25.7,25.7,25.58,25.65,47000.0,14.6895,14.6895,14.6209,14.6609,47000.0
2008-12-11 15:20:00,25.66,25.71,25.64,25.7,57800.0,14.6666,14.6952,14.6552,14.6895,57800.0
2008-12-11 15:25:00,25.69,25.8,25.69,25.79,44700.0,14.6837,14.7466,14.6837,14.7409,44700.0
2008-12-11 15:30:00,25.79,25.8,25.59,25.6,61100.0,14.7409,14.7466,14.6266,14.6323,61100.0
2008-12-11 15:35:00,25.59,25.61,25.52,25.54,61900.0,14.6266,14.638,14.5866,14.598,61900.0
2008-12-11 15:40:00,25.53,25.69,25.53,25.69,65800.0,14.5923,14.6837,14.5923,14.6837,65800.0
2008-12-11 15:45:00,25.7,25.74,25.65,25.65,75800.0,14.6895,14.7123,14.6609,14.6609,75800.0
2008-12-11 15:50:00,25.65,25.71,25.58,25.68,158200.0,14.6609,14.6952,14.6209,14.678,158200.0
2008-12-11 15:55:00,25.69,25.7,25.6,25.6,146100.0,14.6837,14.6895,14.6323,14.6323,146100.0
2008-12-12 09:30:00,25.84,25.84,25.1,25.58,40700.0,14.7695,14.7695,14.3465,14.6209,40700.0
2008-12-12 09:35:00,25.61,25.61,25.31,25.34,25700.0,14.638,14.638,14.4665,14.4837,25700.0
2008-12-12 09:40:00,25.33,25.4,25.18,25.2,32500.0,14.478,14.518,14.3922,14.4037,32500.0
2008-12-12 09:45:00,25.22,25.28,25.09,25.21,46900.0,14.4151,14.4494,14.3408,14.4094,46900.0
2008-12-12 09:50:00,25.23,25.48,25.23,25.38,73700.0,14.4208,14.5637,14.4208,14.5066,73700.0
2008-12-12 09:55:00,25.38,25.61,25.28,25.52,96400.0,14.5066,14.638,14.4494,14.5866,96400.0
2008-12-12 10:00:00,25.52,25.65,25.49,25.63,56100.0,14.5866,14.6609,14.5694,14.6494,56100.0
2008-12-12 10:05:00,25.62,25.66,25.48,25.5,43300.0,14.6437,14.6666,14.5637,14.5751,43300.0
2008-12-12 10:10:00,25.51,25.53,25.38,25.45,27900.0,14.5809,14.5923,14.5066,14.5466,27900.0
2008-12-12 10:15:00,25.44,25.51,25.33,25.44,43800.0,14.5408,14.5809,14.478,14.5408,43800.0
2008-12-12 10:20:00,25.44,25.56,25.42,25.45,32200.0,14.5408,14.6094,14.5294,14.5466,32200.0
2008-12-12 10:25:00,25.44,25.6,25.43,25.6,33700.0,14.5408,14.6323,14.5351,14.6323,33700.0
2008-12-12 10:30:00,25.6,25.6,25.4,25.43,40500.0,14.6323,14.6323,14.518,14.5351,40500.0
2008-12-12 10:35:00,25.43,25.57,25.42,25.55,25600.0,14.5351,14.6151,14.5294,14.6037,25600.0
2008-12-12 10:40:00,25.55,25.61,25.51,25.59,44900.0,14.6037,14.638,14.5809,14.6266,44900.0
2008-12-12 10:45:00,25.59,25.63,25.49,25.61,38200.0,14.6266,14.6494,14.5694,14.638,38200.0
2008-12-12 10:50:00,25.58,25.78,25.58,25.78,38600.0,14.6209,14.7352,14.6209,14.7352,38600.0
2008-12-12 10:55:00,25.77,25.88,25.74,25.85,60100.0,14.7295,14.7923,14.7123,14.7752,60100.0
2008-12-12 11:00:00,25.83,25.89,25.77,25.87,29700.0,14.7638,14.7981,14.7295,14.7866,29700.0
2008-12-12 11:05:00,25.89,26.0,25.86,25.98,63800.0,14.7981,14.8609,14.7809,14.8495,63800.0
2008-12-12 11:10:00,25.99,26.0,25.88,25.92,61200.0,14.8552,14.8609,14.7923,14.8152,61200.0
2008-12-12 11:15:00,25.9,25.91,25.81,25.82,56800.0,14.8038,14.8095,14.7523,14.758,56800.0
2008-12-12 11:20:00,25.8,25.98,25.8,25.98,102100.0,14.7466,14.8495,14.7466,14.8495,102100.0
2008-12-12 11:25:00,25.98,26.05,25.97,25.98,70100.0,14.8495,14.8895,14.8438,14.8495,70100.0
2008-12-12 11:30:00,25.97,25.97,25.83,25.87,38300.0,14.8438,14.8438,14.7638,14.7866,38300.0
2008-12-12 11:35:00,25.86,25.95,25.76,25.77,63900.0,14.7809,14.8323,14.7237,14.7295,63900.0
2008-12-12 11:40:00,25.76,25.78,25.68,25.73,18000.0,14.7237,14.7352,14.678,14.7066,18000.0
2008-12-12 11:45:00,25.73,25.82,25.71,25.8,24100.0,14.7066,14.758,14.6952,14.7466,24100.0
2008-12-12 11:50:00,25.8,25.82,25.74,25.81,35600.0,14.7466,14.758,14.7123,14.7523,35600.0
2008-12-12 11:55:00,25.81,25.82,25.68,25.7,16700.0,14.7523,14.758,14.678,14.6895,16700.0
2008-12-12 12:00:00,25.71,25.87,25.71,25.84,15000.0,14.6952,14.7866,14.6952,14.7695,15000.0
2008-12-12 12:05:00,25.83,25.88,25.8,25.82,10200.0,14.7638,14.7923,14.7466,14.758,10200.0
2008-12-12 12:10:00,25.83,25.85,25.75,25.75,28100.0,14.7638,14.7752,14.718,14.718,28100.0
2008-12-12 12:15:00,25.75,25.76,25.69,25.72,38500.0,14.718,14.7237,14.6837,14.7009,38500.0
2008-12-12 12:20:00,25.72,25.84,25.71,25.82,30800.0,14.7009,14.7695,14.6952,14.758,30800.0
2008-12-12 12:25:00,25.82,25.9,25.77,25.88,51800.0,14.758,14.8038,14.7295,14.7923,51800.0
2008-12-12 12:30:00,25.87,25.91,25.83,25.89,24200.0,14.7866,14.8095,14.7638,14.7981,24200.0
2008-12-12 12:35:00,25.89,26.02,25.89,25.99,15700.0,14.7981,14.8724,14.7981,14.8552,15700.0
2008-12-12 12:40:00,26.01,26.05,25.94,25.95,28000.0,14.8666,14.8895,14.8266,14.8323,28000.0
2008-12-12 12:45:00,25.95,26.0,25.92,25.93,22600.0,14.8323,14.8609,14.8152,14.8209,22600.0
2008-12-12 12:50:00,25.94,26.15,25.93,26.15,32300.0,14.8266,14.9467,14.8209,14.9467,32300.0
2008-12-12 12:55:00,26.13,26.17,26.07,26.07,40400.0,14.9352,14.9581,14.9009,14.9009,40400.0
2008-12-12 13:00:00,26.07,26.11,26.01,26.01,31500.0,14.9009,14.9238,14.8666,14.8666,31500.0
2008-12-12 13:05:00,26.01,26.03,25.96,26.01,13700.0,14.8666,14.8781,14.8381,14.8666,13700.0
2008-12-12 13:10:00,26.0,26.01,25.89,25.9,24000.0,14.8609,14.8666,14.7981,14.8038,24000.0
2008-12-12 13:15:00,25.89,25.97,25.88,25.91,29600.0,14.7981,14.8438,14.7923,14.8095,29600.0
2008-12-12 13:20:00,25.9,25.92,25.86,25.9,38200.0,14.8038,14.8152,14.7809,14.8038,38200.0
2008-12-12 13:25:00,25.9,25.92,25.76,25.85,41700.0,14.8038,14.8152,14.7237,14.7752,41700.0
2008-12-12 13:30:00,25.85,25.86,25.78,25.78,21300.0,14.7752,14.7809,14.7352,14.7352,21300.0
2008-12-12 13:35:00,25.79,25.79,25.69,25.73,20800.0,14.7409,14.7409,14.6837,14.7066,20800.0
2008-12-12 13:40:00,25.73,25.73,25.62,25.68,34800.0,14.7066,14.7066,14.6437,14.678,34800.0
2008-12-12 13:45:00,25.67,25.71,25.65,25.7,24100.0,14.6723,14.6952,14.6609,14.6895,24100.0
2008-12-12 13:50:00,25.67,25.71,25.64,25.7,25100.0,14.6723,14.6952,14.6552,14.6895,25100.0
2008-12-12 13:55:00,25.71,25.79,25.7,25.76,20000.0,14.6952,14.7409,14.6895,14.7237,20000.0
2008-12-12 14:00:00,25.75,25.9,25.75,25.89,35900.0,14.718,14.8038,14.718,14.7981,35900.0
2008-12-12 14:05:00,25.9,25.96,25.88,25.89,36800.0,14.8038,14.8381,14.7923,14.7981,36800.0
2008-12-12 14:10:00,25.9,25.95,25.82,25.84,34300.0,14.8038,14.8323,14.758,14.7695,34300.0
2008-12-12 14:15:00,25.85,25.92,25.71,25.73,43100.0,14.7752,14.8152,14.6952,14.7066,43100.0
2008-12-12 14:20:00,25.74,25.76,25.65,25.75,41000.0,14.7123,14.7237,14.6609,14.718,41000.0
2008-12-12 14:25:00,25.75,25.77,25.67,25.74,25400.0,14.718,14.7295,14.6723,14.7123,25400.0
2008-12-12 14:30:00,25.74,25.74,25.59,25.68,35500.0,14.7123,14.7123,14.6266,14.678,35500.0
2008-12-12 14:35:00,25.68,25.91,25.65,25.84,46900.0,14.678,14.8095,14.6609,14.7695,46900.0
2008-12-12 14:40:00,25.86,25.94,25.82,25.89,38900.0,14.7809,14.8266,14.758,14.7981,38900.0
2008-12-12 14:45:00,25.88,25.94,25.83,25.93,31100.0,14.7923,14.8266,14.7638,14.8209,31100.0
2008-12-12 14:50:00,25.93,26.12,25.93,25.98,60500.0,14.8209,14.9295,14.8209,14.8495,60500.0
2008-12-12 14:55:00,25.99,26.08,25.95,26.07,52200.0,14.8552,14.9067,14.8323,14.9009,52200.0
2008-12-12 15:00:00,26.06,26.23,26.04,26.05,59500.0,14.8952,14.9924,14.8838,14.8895,59500.0
2008-12-12 15:05:00,26.05,26.07,25.96,25.99,70700.0,14.8895,14.9009,14.8381,14.8552,70700.0
2008-12-12 15:10:00,25.98,26.01,25.89,25.96,57500.0,14.8495,14.8666,14.7981,14.8381,57500.0
2008-12-12 15:15:00,25.96,26.05,25.83,25.84,41600.0,14.8381,14.8895,14.7638,14.7695,41600.0
2008-12-12 15:20:00,25.84,26.01,25.82,25.9,51300.0,14.7695,14.8666,14.758,14.8038,51300.0
2008-12-12 15:25:00,25.89,25.99,25.8,25.96,54800.0,14.7981,14.8552,14.7466,14.8381,54800.0
2008-12-12 15:30:00,25.95,25.97,25.81,25.87,90100.0,14.8323,14.8438,14.7523,14.7866,90100.0
2008-12-12 15:35:00,25.87,25.93,25.78,25.9,132100.0,14.7866,14.8209,14.7352,14.8038,132100.0
2008-12-12 15:40:00,25.9,26.02,25.9,25.94,70500.0,14.8038,14.8724,14.8038,14.8266,70500.0
2008-12-12 15:45:00,25.94,25.99,25.85,25.94,85200.0,14.8266,14.8552,14.7752,14.8266,85200.0
2008-12-12 15:50:00,25.94,26.02,25.91,25.95,87400.0,14.8266,14.8724,14.8095,14.8323,87400.0
2008-12-12 15:55:00,25.96,26.09,25.81,26.09,190600.0,14.8381,14.9124,14.7523,14.9124,190600.0
2008-12-15 09:30:00,26.07,26.09,25.6,25.62,89900.0,14.9009,14.9124,14.6323,14.6437,89900.0
2008-12-15 09:35:00,25.63,25.86,25.61,25.82,68900.0,14.6494,14.7809,14.638,14.758,68900.0
2008-12-15 09:40:00,25.79,25.79,25.69,25.71,93100.0,14.7409,14.7409,14.6837,14.6952,93100.0
2008-12-15 09:45:00,25.71,25.76,25.66,25.71,34900.0,14.6952,14.7237,14.6666,14.6952,34900.0
2008-12-15 09:50:00,25.71,25.72,25.58,25.58,87700.0,14.6952,14.7009,14.6209,14.6209,87700.0
2008-12-15 09:55:00,25.59,25.6,25.49,25.51,61300.0,14.6266,14.6323,14.5694,14.5809,61300.0
2008-12-15 10:00:00,25.51,25.59,25.49,25.49,107900.0,14.5809,14.6266,14.5694,14.5694,107900.0
2008-12-15 10:05:00,25.5,25.6,25.48,25.5,56400.0,14.5751,14.6323,14.5637,14.5751,56400.0
2008-12-15 10:10:00,25.49,25.52,25.35,25.38,58500.0,14.5694,14.5866,14.4894,14.5066,58500.0
2008-12-15 10:15:00,25.39,25.41,25.34,25.37,39900.0,14.5123,14.5237,14.4837,14.5008,39900.0
2008-12-15 10:20:00,25.38,25.38,25.29,25.35,47100.0,14.5066,14.5066,14.4551,14.4894,47100.0
2008-12-15 10:25:00,25.35,25.43,25.34,25.42,43700.0,14.4894,14.5351,14.4837,14.5294,43700.0
2008-12-15 10:30:00,25.43,25.47,25.38,25.43,58500.0,14.5351,14.558,14.5066,14.5351,58500.0
2008-12-15 10:35:00,25.43,25.43,25.26,25.29,128700.0,14.5351,14.5351,14.438,14.4551,128700.0
2008-12-15 10:40:00,25.28,25.3,25.18,25.2,121000.0,14.4494,14.4608,14.3922,14.4037,121000.0
2008-12-15 10:45:00,25.18,25.23,25.05,25.06,74200.0,14.3922,14.4208,14.3179,14.3236,74200.0
2008-12-15 10:50:00,25.07,25.07,25.01,25.02,65000.0,14.3294,14.3294,14.2951,14.3008,65000.0
2008-12-15 10:55:00,25.03,25.03,24.96,24.99,102200.0,14.3065,14.3065,14.2665,14.2836,102200.0
2008-12-15 11:00:00,25.0,25.01,24.96,24.99,46000.0,14.2894,14.2951,14.2665,14.2836,46000.0
2008-12-15 11:05:00,24.99,25.08,24.95,25.05,58000.0,14.2836,14.3351,14.2608,14.3179,58000.0
2008-12-15 11:10:00,25.06,25.1,25.01,25.05,57100.0,14.3236,14.3465,14.2951,14.3179,57100.0
2008-12-15 11:15:00,25.07,25.11,25.05,25.06,44900.0,14.3294,14.3522,14.3179,14.3236,44900.0
2008-12-15 11:20:00,25.05,25.2,25.05,25.11,57900.0,14.3179,14.4037,14.3179,14.3522,57900.0
2008-12-15 11:25:00,25.11,25.11,25.03,25.03,29600.0,14.3522,14.3522,14.3065,14.3065,29600.0
2008-12-15 11:30:00,25.05,25.2,25.02,25.2,53500.0,14.3179,14.4037,14.3008,14.4037,53500.0
2008-12-15 11:35:00,25.2,25.24,25.18,25.21,72700.0,14.4037,14.4265,14.3922,14.4094,72700.0
2008-12-15 11:40:00,25.22,25.26,25.18,25.24,28100.0,14.4151,14.438,14.3922,14.4265,28100.0
2008-12-15 11:45:00,25.25,25.33,25.23,25.33,12800.0,14.4322,14.478,14.4208,14.478,12800.0
2008-12-15 11:50:00,25.34,25.45,25.34,25.41,31300.0,14.4837,14.5466,14.4837,14.5237,31300.0
2008-12-15 11:55:00,25.4,25.4,25.32,25.32,14000.0,14.518,14.518,14.4723,14.4723,14000.0
2008-12-15 12:00:00,25.31,25.32,25.25,25.31,16900.0,14.4665,14.4723,14.4322,14.4665,16900.0
2008-12-15 12:05:00,25.28,25.45,25.28,25.45,28500.0,14.4494,14.5466,14.4494,14.5466,28500.0
2008-12-15 12:10:00,25.45,25.49,25.45,25.46,7500.0,14.5466,14.5694,14.5466,14.5523,7500.0
2008-12-15 12:15:00,25.46,25.48,25.36,25.46,36700.0,14.5523,14.5637,14.4951,14.5523,36700.0
2008-12-15 12:20:00,25.46,25.54,25.45,25.52,24100.0,14.5523,14.598,14.5466,14.5866,24100.0
2008-12-15 12:25:00,25.53,25.53,25.44,25.48,20800.0,14.5923,14.5923,14.5408,14.5637,20800.0
2008-12-15 12:30:00,25.47,25.48,25.41,25.43,44100.0,14.558,14.5637,14.5237,14.5351,44100.0
2008-12-15 12:35:00,25.43,25.43,25.37,25.38,34400.0,14.5351,14.5351,14.5008,14.5066,34400.0
2008-12-15 12:40:00,25.39,25.41,25.28,25.29,34400.0,14.5123,14.5237,14.4494,14.4551,34400.0
2008-12-15 12:45:00,25.27,25.32,25.24,25.25,41100.0,14.4437,14.4723,14.4265,14.4322,41100.0
2008-12-15 12:50:00,25.26,25.26,25.23,25.25,17500.0,14.438,14.438,14.4208,14.4322,17500.0
2008-12-15 12:55:00,25.23,25.28,25.21,25.26,30300.0,14.4208,14.4494,14.4094,14.438,30300.0
2008-12-15 13:00:00,25.25,25.28,25.21,25.24,24900.0,14.4322,14.4494,14.4094,14.4265,24900.0
2008-12-15 13:05:00,25.24,25.25,25.16,25.17,32100.0,14.4265,14.4322,14.3808,14.3865,32100.0
2008-12-15 13:10:00,25.17,25.22,25.15,25.22,19700.0,14.3865,14.4151,14.3751,14.4151,19700.0
2008-12-15 13:15:00,25.21,25.25,25.2,25.24,28000.0,14.4094,14.4322,14.4037,14.4265,28000.0
2008-12-15 13:20:00,25.24,25.28,25.24,25.26,23400.0,14.4265,14.4494,14.4265,14.438,23400.0
2008-12-15 13:25:00,25.26,25.34,25.25,25.26,29000.0,14.438,14.4837,14.4322,14.438,29000.0
2008-12-15 13:30:00,25.26,25.3,25.24,25.29,24600.0,14.438,14.4608,14.4265,14.4551,24600.0
2008-12-15 13:35:00,25.29,25.32,25.27,25.27,16000.0,14.4551,14.4723,14.4437,14.4437,16000.0
2008-12-15 13:40:00,25.28,25.38,25.28,25.34,26100.0,14.4494,14.5066,14.4494,14.4837,26100.0
2008-12-15 13:45:00,25.34,25.37,25.29,25.35,34000.0,14.4837,14.5008,14.4551,14.4894,34000.0
2008-12-15 13:50:00,25.35,25.35,25.3,25.34,24700.0,14.4894,14.4894,14.4608,14.4837,24700.0
2008-12-15 13:55:00,25.33,25.33,25.26,25.29,18600.0,14.478,14.478,14.438,14.4551,18600.0
2008-12-15 14:00:00,25.3,25.43,25.3,25.39,26900.0,14.4608,14.5351,14.4608,14.5123,26900.0
2008-12-15 14:05:00,25.4,25.41,25.33,25.37,31800.0,14.518,14.5237,14.478,14.5008,31800.0
2008-12-15 14:10:00,25.36,25.39,25.27,25.27,38600.0,14.4951,14.5123,14.4437,14.4437,38600.0
2008-12-15 14:15:00,25.27,25.36,25.26,25.36,28600.0,14.4437,14.4951,14.438,14.4951,28600.0
2008-12-15 14:20:00,25.37,25.44,25.31,25.31,61900.0,14.5008,14.5408,14.4665,14.4665,61900.0
2008-12-15 14:25:00,25.33,25.38,25.23,25.24,38300.0,14.478,14.5066,14.4208,14.4265,38300.0
2008-12-15 14:30:00,25.24,25.34,25.2,25.34,32500.0,14.4265,14.4837,14.4037,14.4837,32500.0
2008-12-15 14:35:00,25.33,25.35,25.25,25.28,43100.0,14.478,14.4894,14.4322,14.4494,43100.0
2008-12-15 14:40:00,25.29,25.33,25.17,25.19,31800.0,14.4551,14.478,14.3865,14.398,31800.0
2008-12-15 14:45:00,25.19,25.23,25.15,25.23,39700.0,14.398,14.4208,14.3751,14.4208,39700.0
2008-12-15 14:50:00,25.22,25.27,25.22,25.26,19700.0,14.4151,14.4437,14.4151,14.438,19700.0
2008-12-15 14:55:00,25.26,25.39,25.26,25.29,107200.0,14.438,14.5123,14.438,14.4551,107200.0
2008-12-15 15:00:00,25.29,25.37,25.25,25.34,25400.0,14.4551,14.5008,14.4322,14.4837,25400.0
2008-12-15 15:05:00,25.33,25.39,25.28,25.28,41400.0,14.478,14.5123,14.4494,14.4494,41400.0
2008-12-15 15:10:00,25.28,25.29,25.13,25.15,40200.0,14.4494,14.4551,14.3637,14.3751,40200.0
2008-12-15 15:15:00,25.16,25.18,25.08,25.09,44000.0,14.3808,14.3922,14.3351,14.3408,44000.0
2008-12-15 15:20:00,25.08,25.13,25.06,25.06,62100.0,14.3351,14.3637,14.3236,14.3236,62100.0
2008-12-15 15:25:00,25.06,25.15,25.05,25.12,75700.0,14.3236,14.3751,14.3179,14.3579,75700.0
2008-12-15 15:30:00,25.12,25.13,25.02,25.05,179500.0,14.3579,14.3637,14.3008,14.3179,179500.0
2008-12-15 15:35:00,25.05,25.39,25.04,25.33,218100.0,14.3179,14.5123,14.3122,14.478,218100.0
2008-12-15 15:40:00,25.33,25.49,25.31,25.44,129700.0,14.478,14.5694,14.4665,14.5408,129700.0
2008-12-15 15:45:00,25.44,25.53,25.39,25.42,143100.0,14.5408,14.5923,14.5123,14.5294,143100.0
2008-12-15 15:50:00,25.42,25.42,25.24,25.29,193000.0,14.5294,14.5294,14.4265,14.4551,193000.0
2008-12-15 15:55:00,25.28,25.35,25.28,25.29,182500.0,14.4494,14.4894,14.4494,14.4551,182500.0
2008-12-16 09:30:00,25.49,25.68,25.12,25.4,65000.0,14.5694,14.678,14.3579,14.518,65000.0
2008-12-16 09:35:00,25.43,25.5,25.41,25.45,54500.0,14.5351,14.5751,14.5237,14.5466,54500.0
2008-12-16 09:40:00,25.46,25.53,25.46,25.5,42500.0,14.5523,14.5923,14.5523,14.5751,42500.0
2008-12-16 09:45:00,25.5,25.62,25.5,25.51,49100.0,14.5751,14.6437,14.5751,14.5809,49100.0
2008-12-16 09:50:00,25.49,25.69,25.49,25.67,69900.0,14.5694,14.6837,14.5694,14.6723,69900.0
2008-12-16 09:55:00,25.68,25.81,25.68,25.7,81100.0,14.678,14.7523,14.678,14.6895,81100.0
2008-12-16 10:00:00,25.71,25.86,25.69,25.86,59500.0,14.6952,14.7809,14.6837,14.7809,59500.0
2008-12-16 10:05:00,25.86,25.88,25.79,25.84,92700.0,14.7809,14.7923,14.7409,14.7695,92700.0
2008-12-16 10:10:00,25.84,25.99,25.83,25.94,75000.0,14.7695,14.8552,14.7638,14.8266,75000.0
2008-12-16 10:15:00,25.94,25.95,25.78,25.78,37900.0,14.8266,14.8323,14.7352,14.7352,37900.0
2008-12-16 10:20:00,25.76,25.82,25.71,25.76,29100.0,14.7237,14.758,14.6952,14.7237,29100.0
2008-12-16 10:25:00,25.77,25.83,25.76,25.76,25000.0,14.7295,14.7638,14.7237,14.7237,25000.0
2008-12-16 10:30:00,25.77,25.79,25.68,25.71,34000.0,14.7295,14.7409,14.678,14.6952,34000.0
2008-12-16 10:35:00,25.7,25.74,25.67,25.69,39600.0,14.6895,14.7123,14.6723,14.6837,39600.0
2008-12-16 10:40:00,25.7,25.74,25.69,25.74,36700.0,14.6895,14.7123,14.6837,14.7123,36700.0
2008-12-16 10:45:00,25.72,25.8,25.72,25.79,63800.0,14.7009,14.7466,14.7009,14.7409,63800.0
2008-12-16 10:50:00,25.79,25.84,25.78,25.84,24900.0,14.7409,14.7695,14.7352,14.7695,24900.0
2008-12-16 10:55:00,25.84,25.9,25.83,25.9,17100.0,14.7695,14.8038,14.7638,14.8038,17100.0
2008-12-16 11:00:00,25.89,25.98,25.87,25.96,55800.0,14.7981,14.8495,14.7866,14.8381,55800.0
2008-12-16 11:05:00,25.96,25.98,25.91,25.91,29300.0,14.8381,14.8495,14.8095,14.8095,29300.0
2008-12-16 11:10:00,25.9,25.91,25.78,25.79,24900.0,14.8038,14.8095,14.7352,14.7409,24900.0
2008-12-16 11:15:00,25.78,25.8,25.75,25.78,49700.0,14.7352,14.7466,14.718,14.7352,49700.0
2008-12-16 11:20:00,25.77,25.85,25.75,25.85,20400.0,14.7295,14.7752,14.718,14.7752,20400.0
2008-12-16 11:25:00,25.83,25.83,25.71,25.76,37900.0,14.7638,14.7638,14.6952,14.7237,37900.0
2008-12-16 11:30:00,25.76,25.87,25.76,25.84,26000.0,14.7237,14.7866,14.7237,14.7695,26000.0
2008-12-16 11:35:00,25.85,25.95,25.85,25.93,24900.0,14.7752,14.8323,14.7752,14.8209,24900.0
2008-12-16 11:40:00,25.94,25.98,25.92,25.98,17700.0,14.8266,14.8495,14.8152,14.8495,17700.0
2008-12-16 11:45:00,25.98,26.0,25.92,25.93,42900.0,14.8495,14.8609,14.8152,14.8209,42900.0
2008-12-16 11:50:00,25.93,25.97,25.92,25.94,13500.0,14.8209,14.8438,14.8152,14.8266,13500.0
2008-12-16 11:55:00,25.94,25.99,25.93,25.96,17900.0,14.8266,14.8552,14.8209,14.8381,17900.0
2008-12-16 12:00:00,25.97,26.0,25.94,25.97,22200.0,14.8438,14.8609,14.8266,14.8438,22200.0
2008-12-16 12:05:00,25.97,25.97,25.95,25.96,5800.0,14.8438,14.8438,14.8323,14.8381,5800.0
2008-12-16 12:10:00,25.96,25.99,25.95,25.98,10500.0,14.8381,14.8552,14.8323,14.8495,10500.0
2008-12-16 12:15:00,25.99,26.0,25.97,25.97,18900.0,14.8552,14.8609,14.8438,14.8438,18900.0
2008-12-16 12:20:00,25.98,26.0,25.97,25.99,10700.0,14.8495,14.8609,14.8438,14.8552,10700.0
2008-12-16 12:25:00,25.98,26.0,25.97,25.99,8800.0,14.8495,14.8609,14.8438,14.8552,8800.0
2008-12-16 12:30:00,25.99,26.01,25.98,26.0,18500.0,14.8552,14.8666,14.8495,14.8609,18500.0
2008-12-16 12:35:00,26.0,26.0,25.97,25.98,18400.0,14.8609,14.8609,14.8438,14.8495,18400.0
2008-12-16 12:40:00,25.99,26.03,25.98,25.99,25600.0,14.8552,14.8781,14.8495,14.8552,25600.0
2008-12-16 12:45:00,26.0,26.01,25.98,25.99,21400.0,14.8609,14.8666,14.8495,14.8552,21400.0
2008-12-16 12:50:00,25.99,25.99,25.92,25.95,54900.0,14.8552,14.8552,14.8152,14.8323,54900.0
2008-12-16 12:55:00,25.95,25.97,25.93,25.95,45200.0,14.8323,14.8438,14.8209,14.8323,45200.0
2008-12-16 13:00:00,25.96,25.96,25.94,25.96,8600.0,14.8381,14.8381,14.8266,14.8381,8600.0
2008-12-16 13:05:00,25.96,25.96,25.93,25.95,9600.0,14.8381,14.8381,14.8209,14.8323,9600.0
2008-12-16 13:10:00,25.95,25.97,25.92,25.97,23200.0,14.8323,14.8438,14.8152,14.8438,23200.0
2008-12-16 13:15:00,25.97,25.99,25.96,25.98,23700.0,14.8438,14.8552,14.8381,14.8495,23700.0
2008-12-16 13:20:00,25.98,25.98,25.96,25.96,14300.0,14.8495,14.8495,14.8381,14.8381,14300.0
2008-12-16 13:25:00,25.97,25.98,25.96,25.98,12000.0,14.8438,14.8495,14.8381,14.8495,12000.0
2008-12-16 13:30:00,25.98,25.99,25.94,25.94,20800.0,14.8495,14.8552,14.8266,14.8266,20800.0
2008-12-16 13:35:00,25.94,25.99,25.93,25.97,17100.0,14.8266,14.8552,14.8209,14.8438,17100.0
2008-12-16 13:40:00,25.96,26.0,25.95,25.96,62100.0,14.8381,14.8609,14.8323,14.8381,62100.0
2008-12-16 13:45:00,25.95,26.0,25.93,25.98,55700.0,14.8323,14.8609,14.8209,14.8495,55700.0
2008-12-16 13:50:00,25.97,25.99,25.94,25.99,50300.0,14.8438,14.8552,14.8266,14.8552,50300.0
2008-12-16 13:55:00,25.99,26.0,25.96,25.97,48200.0,14.8552,14.8609,14.8381,14.8438,48200.0
2008-12-16 14:00:00,25.97,25.98,25.91,25.98,49200.0,14.8438,14.8495,14.8095,14.8495,49200.0
2008-12-16 14:05:00,25.98,25.98,25.9,25.9,39500.0,14.8495,14.8495,14.8038,14.8038,39500.0
2008-12-16 14:10:00,25.91,26.05,25.91,25.96,36600.0,14.8095,14.8895,14.8095,14.8381,36600.0
2008-12-16 14:15:00,25.98,26.09,25.97,26.01,22800.0,14.8495,14.9124,14.8438,14.8666,22800.0
2008-12-16 14:20:00,26.0,26.25,25.94,26.04,128000.0,14.8609,15.0038,14.8266,14.8838,128000.0
2008-12-16 14:25:00,26.1,26.17,26.01,26.11,76800.0,14.9181,14.9581,14.8666,14.9238,76800.0
2008-12-16 14:30:00,26.11,26.26,26.06,26.16,133500.0,14.9238,15.0095,14.8952,14.9524,133500.0
2008-12-16 14:35:00,26.16,26.2,26.08,26.14,109100.0,14.9524,14.9752,14.9067,14.9409,109100.0
2008-12-16 14:40:00,26.13,26.22,26.03,26.09,85900.0,14.9352,14.9867,14.8781,14.9124,85900.0
2008-12-16 14:45:00,26.08,26.09,25.95,26.03,111400.0,14.9067,14.9124,14.8323,14.8781,111400.0
2008-12-16 14:50:00,26.03,26.21,26.02,26.2,115100.0,14.8781,14.981,14.8724,14.9752,115100.0
2008-12-16 14:55:00,26.2,26.24,26.1,26.19,65200.0,14.9752,14.9981,14.9181,14.9695,65200.0
2008-12-16 15:00:00,26.2,26.21,26.0,26.02,64600.0,14.9752,14.981,14.8609,14.8724,64600.0
2008-12-16 15:05:00,26.02,26.3,26.02,26.25,76900.0,14.8724,15.0324,14.8724,15.0038,76900.0
2008-12-16 15:10:00,26.25,26.44,26.25,26.39,127100.0,15.0038,15.1124,15.0038,15.0838,127100.0
2008-12-16 15:15:00,26.39,26.56,26.36,26.44,129500.0,15.0838,15.181,15.0667,15.1124,129500.0
2008-12-16 15:20:00,26.45,26.6,26.44,26.55,128200.0,15.1181,15.2039,15.1124,15.1753,128200.0
2008-12-16 15:25:00,26.54,26.58,26.44,26.48,118700.0,15.1696,15.1924,15.1124,15.1353,118700.0
2008-12-16 15:30:00,26.5,26.56,26.42,26.49,138300.0,15.1467,15.181,15.101,15.141,138300.0
2008-12-16 15:35:00,26.49,26.52,26.37,26.48,117200.0,15.141,15.1581,15.0724,15.1353,117200.0
2008-12-16 15:40:00,26.48,26.54,26.38,26.45,136700.0,15.1353,15.1696,15.0781,15.1181,136700.0
2008-12-16 15:45:00,26.45,26.5,26.31,26.35,90800.0,15.1181,15.1467,15.0381,15.061,90800.0
2008-12-16 15:50:00,26.35,26.51,26.35,26.5,211100.0,15.061,15.1524,15.061,15.1467,211100.0
2008-12-16 15:55:00,26.5,26.61,26.48,26.57,180000.0,15.1467,15.2096,15.1353,15.1867,180000.0
2008-12-17 09:30:00,25.64,26.77,25.64,26.23,73700.0,14.6552,15.301,14.6552,14.9924,73700.0
2008-12-17 09:35:00,26.23,26.5,26.12,26.34,32800.0,14.9924,15.1467,14.9295,15.0553,32800.0
2008-12-17 09:40:00,26.34,26.43,26.26,26.33,53100.0,15.0553,15.1067,15.0095,15.0495,53100.0
2008-12-17 09:45:00,26.34,26.49,26.3,26.48,43200.0,15.0553,15.141,15.0324,15.1353,43200.0
2008-12-17 09:50:00,26.48,26.48,26.3,26.36,63700.0,15.1353,15.1353,15.0324,15.0667,63700.0
2008-12-17 09:55:00,26.36,26.36,26.2,26.25,97700.0,15.0667,15.0667,14.9752,15.0038,97700.0
2008-12-17 10:00:00,26.25,26.3,26.08,26.15,71400.0,15.0038,15.0324,14.9067,14.9467,71400.0
2008-12-17 10:05:00,26.15,26.16,25.96,26.11,106000.0,14.9467,14.9524,14.8381,14.9238,106000.0
2008-12-17 10:10:00,26.12,26.13,25.92,25.93,115000.0,14.9295,14.9352,14.8152,14.8209,115000.0
2008-12-17 10:15:00,25.94,26.13,25.94,26.08,64200.0,14.8266,14.9352,14.8266,14.9067,64200.0
2008-12-17 10:20:00,26.08,26.12,26.03,26.03,42900.0,14.9067,14.9295,14.8781,14.8781,42900.0
2008-12-17 10:25:00,26.03,26.2,26.03,26.14,59500.0,14.8781,14.9752,14.8781,14.9409,59500.0
2008-12-17 10:30:00,26.14,26.22,26.12,26.14,30000.0,14.9409,14.9867,14.9295,14.9409,30000.0
2008-12-17 10:35:00,26.14,26.14,26.06,26.14,37300.0,14.9409,14.9409,14.8952,14.9409,37300.0
2008-12-17 10:40:00,26.13,26.23,26.08,26.2,57200.0,14.9352,14.9924,14.9067,14.9752,57200.0
2008-12-17 10:45:00,26.21,26.21,26.04,26.04,55200.0,14.981,14.981,14.8838,14.8838,55200.0
2008-12-17 10:50:00,26.04,26.07,25.95,25.97,64500.0,14.8838,14.9009,14.8323,14.8438,64500.0
2008-12-17 10:55:00,25.96,26.11,25.96,26.03,47900.0,14.8381,14.9238,14.8381,14.8781,47900.0
2008-12-17 11:00:00,26.03,26.08,25.99,26.0,31000.0,14.8781,14.9067,14.8552,14.8609,31000.0
2008-12-17 11:05:00,25.99,26.01,25.95,25.97,23300.0,14.8552,14.8666,14.8323,14.8438,23300.0
2008-12-17 11:10:00,25.97,25.97,25.89,25.94,36300.0,14.8438,14.8438,14.7981,14.8266,36300.0
2008-12-17 11:15:00,25.94,25.95,25.85,25.85,32100.0,14.8266,14.8323,14.7752,14.7752,32100.0
2008-12-17 11:20:00,25.85,25.88,25.84,25.86,36100.0,14.7752,14.7923,14.7695,14.7809,36100.0
2008-12-17 11:25:00,25.86,25.87,25.82,25.84,36100.0,14.7809,14.7866,14.758,14.7695,36100.0
2008-12-17 11:30:00,25.84,25.89,25.76,25.79,50000.0,14.7695,14.7981,14.7237,14.7409,50000.0
2008-12-17 11:35:00,25.79,25.94,25.77,25.9,47900.0,14.7409,14.8266,14.7295,14.8038,47900.0
2008-12-17 11:40:00,25.91,25.95,25.89,25.91,42800.0,14.8095,14.8323,14.7981,14.8095,42800.0
2008-12-17 11:45:00,25.91,25.94,25.91,25.92,23000.0,14.8095,14.8266,14.8095,14.8152,23000.0
2008-12-17 11:50:00,25.93,25.96,25.91,25.92,35800.0,14.8209,14.8381,14.8095,14.8152,35800.0
2008-12-17 11:55:00,25.92,26.0,25.92,25.98,33400.0,14.8152,14.8609,14.8152,14.8495,33400.0
2008-12-17 12:00:00,25.99,26.01,25.92,25.93,26000.0,14.8552,14.8666,14.8152,14.8209,26000.0
2008-12-17 12:05:00,25.93,26.13,25.92,26.1,77300.0,14.8209,14.9352,14.8152,14.9181,77300.0
2008-12-17 12:10:00,26.11,26.27,26.09,26.25,107100.0,14.9238,15.0153,14.9124,15.0038,107100.0
2008-12-17 12:15:00,26.24,26.28,26.23,26.28,21100.0,14.9981,15.021,14.9924,15.021,21100.0
2008-12-17 12:20:00,26.28,26.35,26.27,26.33,44700.0,15.021,15.061,15.0153,15.0495,44700.0
2008-12-17 12:25:00,26.33,26.35,26.31,26.32,45000.0,15.0495,15.061,15.0381,15.0438,45000.0
2008-12-17 12:30:00,26.32,26.41,26.3,26.37,50800.0,15.0438,15.0953,15.0324,15.0724,50800.0
2008-12-17 12:35:00,26.37,26.39,26.34,26.35,37100.0,15.0724,15.0838,15.0553,15.061,37100.0
2008-12-17 12:40:00,26.35,26.41,26.35,26.37,31000.0,15.061,15.0953,15.061,15.0724,31000.0
2008-12-17 12:45:00,26.37,26.42,26.35,26.41,21100.0,15.0724,15.101,15.061,15.0953,21100.0
2008-12-17 12:50:00,26.41,26.57,26.41,26.55,78900.0,15.0953,15.1867,15.0953,15.1753,78900.0
2008-12-17 12:55:00,26.56,26.61,26.54,26.56,88400.0,15.181,15.2096,15.1696,15.181,88400.0
2008-12-17 13:00:00,26.57,26.62,26.56,26.61,74900.0,15.1867,15.2153,15.181,15.2096,74900.0
2008-12-17 13:05:00,26.61,26.66,26.57,26.66,52100.0,15.2096,15.2382,15.1867,15.2382,52100.0
2008-12-17 13:10:00,26.66,26.74,26.6,26.64,59600.0,15.2382,15.2839,15.2039,15.2267,59600.0
2008-12-17 13:15:00,26.62,26.67,26.57,26.6,48400.0,15.2153,15.2439,15.1867,15.2039,48400.0
2008-12-17 13:20:00,26.6,26.75,26.6,26.75,24700.0,15.2039,15.2896,15.2039,15.2896,24700.0
2008-12-17 13:25:00,26.74,26.74,26.63,26.67,103200.0,15.2839,15.2839,15.221,15.2439,103200.0
2008-12-17 13:30:00,26.67,26.79,26.67,26.76,52300.0,15.2439,15.3125,15.2439,15.2953,52300.0
2008-12-17 13:35:00,26.76,26.9,26.75,26.86,66400.0,15.2953,15.3753,15.2896,15.3525,66400.0
2008-12-17 13:40:00,26.87,26.88,26.78,26.84,34100.0,15.3582,15.3639,15.3068,15.341,34100.0
2008-12-17 13:45:00,26.84,26.95,26.84,26.94,94800.0,15.341,15.4039,15.341,15.3982,94800.0
2008-12-17 13:50:00,26.93,26.93,26.85,26.87,57400.0,15.3925,15.3925,15.3468,15.3582,57400.0
2008-12-17 13:55:00,26.86,26.87,26.78,26.78,39500.0,15.3525,15.3582,15.3068,15.3068,39500.0
2008-12-17 14:00:00,26.79,26.82,26.75,26.76,55700.0,15.3125,15.3296,15.2896,15.2953,55700.0
2008-12-17 14:05:00,26.76,26.88,26.76,26.85,48000.0,15.2953,15.3639,15.2953,15.3468,48000.0
2008-12-17 14:10:00,26.84,26.84,26.75,26.79,30000.0,15.341,15.341,15.2896,15.3125,30000.0
2008-12-17 14:15:00,26.79,26.82,26.69,26.7,39800.0,15.3125,15.3296,15.2553,15.261,39800.0
2008-12-17 14:20:00,26.71,26.74,26.56,26.63,60700.0,15.2667,15.2839,15.181,15.221,60700.0
2008-12-17 14:25:00,26.62,26.63,26.45,26.45,46700.0,15.2153,15.221,15.1181,15.1181,46700.0
2008-12-17 14:30:00,26.45,26.51,26.39,26.4,40800.0,15.1181,15.1524,15.0838,15.0896,40800.0
2008-12-17 14:35:00,26.4,26.45,26.29,26.37,81800.0,15.0896,15.1181,15.0267,15.0724,81800.0
2008-12-17 14:40:00,26.37,26.46,26.37,26.39,49600.0,15.0724,15.1239,15.0724,15.0838,49600.0
2008-12-17 14:45:00,26.39,26.58,26.34,26.58,56200.0,15.0838,15.1924,15.0553,15.1924,56200.0
2008-12-17 14:50:00,26.57,26.63,26.54,26.59,47900.0,15.1867,15.221,15.1696,15.1982,47900.0
2008-12-17 14:55:00,26.58,26.67,26.56,26.64,53700.0,15.1924,15.2439,15.181,15.2267,53700.0
2008-12-17 15:00:00,26.64,26.76,26.64,26.72,93300.0,15.2267,15.2953,15.2267,15.2725,93300.0
2008-12-17 15:05:00,26.72,26.72,26.59,26.59,68700.0,15.2725,15.2725,15.1982,15.1982,68700.0
2008-12-17 15:10:00,26.59,26.63,26.54,26.63,48600.0,15.1982,15.221,15.1696,15.221,48600.0
2008-12-17 15:15:00,26.63,26.77,26.62,26.74,71800.0,15.221,15.301,15.2153,15.2839,71800.0
2008-12-17 15:20:00,26.74,26.78,26.67,26.69,63300.0,15.2839,15.3068,15.2439,15.2553,63300.0
2008-12-17 15:25:00,26.69,26.71,26.47,26.54,81900.0,15.2553,15.2667,15.1296,15.1696,81900.0
2008-12-17 15:30:00,26.55,26.62,26.48,26.56,154000.0,15.1753,15.2153,15.1353,15.181,154000.0
2008-12-17 15:35:00,26.55,26.69,26.55,26.61,124300.0,15.1753,15.2553,15.1753,15.2096,124300.0
2008-12-17 15:40:00,26.61,26.75,26.61,26.72,130100.0,15.2096,15.2896,15.2096,15.2725,130100.0
2008-12-17 15:45:00,26.73,26.92,26.72,26.92,285800.0,15.2782,15.3868,15.2725,15.3868,285800.0
2008-12-17 15:50:00,26.91,26.96,26.7,26.72,131100.0,15.3811,15.4096,15.261,15.2725,131100.0
2008-12-17 15:55:00,26.72,26.72,26.61,26.61,349800.0,15.2725,15.2725,15.2096,15.2096,349800.0
2008-12-18 09:30:00,26.51,26.85,26.42,26.84,77500.0,15.1524,15.3468,15.101,15.341,77500.0
2008-12-18 09:35:00,26.84,27.18,26.81,26.85,99000.0,15.341,15.5354,15.3239,15.3468,99000.0
2008-12-18 09:40:00,26.87,26.9,26.75,26.8,77300.0,15.3582,15.3753,15.2896,15.3182,77300.0
2008-12-18 09:45:00,26.8,26.87,26.37,26.47,229700.0,15.3182,15.3582,15.0724,15.1296,229700.0
2008-12-18 09:50:00,26.47,26.63,26.41,26.5,45500.0,15.1296,15.221,15.0953,15.1467,45500.0
2008-12-18 09:55:00,26.47,26.68,26.47,26.58,52700.0,15.1296,15.2496,15.1296,15.1924,52700.0
2008-12-18 10:00:00,26.6,26.75,26.57,26.64,118500.0,15.2039,15.2896,15.1867,15.2267,118500.0
2008-12-18 10:05:00,26.65,26.66,26.48,26.5,110500.0,15.2324,15.2382,15.1353,15.1467,110500.0
2008-12-18 10:10:00,26.51,26.72,26.51,26.65,117800.0,15.1524,15.2725,15.1524,15.2324,117800.0
2008-12-18 10:15:00,26.65,26.74,26.62,26.74,110900.0,15.2324,15.2839,15.2153,15.2839,110900.0
2008-12-18 10:20:00,26.73,26.88,26.66,26.66,98700.0,15.2782,15.3639,15.2382,15.2382,98700.0
2008-12-18 10:25:00,26.67,26.78,26.67,26.69,82500.0,15.2439,15.3068,15.2439,15.2553,82500.0
2008-12-18 10:30:00,26.67,26.76,26.63,26.75,173600.0,15.2439,15.2953,15.221,15.2896,173600.0
2008-12-18 10:35:00,26.74,26.76,26.68,26.7,76600.0,15.2839,15.2953,15.2496,15.261,76600.0
2008-12-18 10:40:00,26.71,26.74,26.69,26.74,73300.0,15.2667,15.2839,15.2553,15.2839,73300.0
2008-12-18 10:45:00,26.74,26.76,26.72,26.74,68000.0,15.2839,15.2953,15.2725,15.2839,68000.0
2008-12-18 10:50:00,26.74,26.74,26.61,26.64,78500.0,15.2839,15.2839,15.2096,15.2267,78500.0
2008-12-18 10:55:00,26.64,26.65,26.53,26.56,64500.0,15.2267,15.2324,15.1639,15.181,64500.0
2008-12-18 11:00:00,26.56,26.56,26.5,26.51,65900.0,15.181,15.181,15.1467,15.1524,65900.0
2008-12-18 11:05:00,26.53,26.55,26.41,26.46,80300.0,15.1639,15.1753,15.0953,15.1239,80300.0
2008-12-18 11:10:00,26.46,26.52,26.43,26.51,67000.0,15.1239,15.1581,15.1067,15.1524,67000.0
2008-12-18 11:15:00,26.52,26.53,26.49,26.5,62500.0,15.1581,15.1639,15.141,15.1467,62500.0
2008-12-18 11:20:00,26.5,26.56,26.49,26.54,101300.0,15.1467,15.181,15.141,15.1696,101300.0
2008-12-18 11:25:00,26.53,26.56,26.46,26.47,47900.0,15.1639,15.181,15.1239,15.1296,47900.0
2008-12-18 11:30:00,26.47,26.5,26.42,26.43,52500.0,15.1296,15.1467,15.101,15.1067,52500.0
2008-12-18 11:35:00,26.43,26.45,26.39,26.43,92200.0,15.1067,15.1181,15.0838,15.1067,92200.0
2008-12-18 11:40:00,26.44,26.49,26.43,26.49,73900.0,15.1124,15.141,15.1067,15.141,73900.0
2008-12-18 11:45:00,26.5,26.65,26.5,26.62,61100.0,15.1467,15.2324,15.1467,15.2153,61100.0
2008-12-18 11:50:00,26.61,26.62,26.53,26.53,18700.0,15.2096,15.2153,15.1639,15.1639,18700.0
2008-12-18 11:55:00,26.53,26.57,26.52,26.55,59100.0,15.1639,15.1867,15.1581,15.1753,59100.0
2008-12-18 12:00:00,26.56,26.6,26.55,26.56,31800.0,15.181,15.2039,15.1753,15.181,31800.0
2008-12-18 12:05:00,26.56,26.57,26.53,26.54,38900.0,15.181,15.1867,15.1639,15.1696,38900.0
2008-12-18 12:10:00,26.54,26.64,26.53,26.59,30900.0,15.1696,15.2267,15.1639,15.1982,30900.0
2008-12-18 12:15:00,26.59,26.59,26.54,26.56,18300.0,15.1982,15.1982,15.1696,15.181,18300.0
2008-12-18 12:20:00,26.56,26.56,26.52,26.55,40800.0,15.181,15.181,15.1581,15.1753,40800.0
2008-12-18 12:25:00,26.55,26.6,26.54,26.57,30800.0,15.1753,15.2039,15.1696,15.1867,30800.0
2008-12-18 12:30:00,26.56,26.61,26.55,26.6,40300.0,15.181,15.2096,15.1753,15.2039,40300.0
2008-12-18 12:35:00,26.6,26.61,26.55,26.58,35200.0,15.2039,15.2096,15.1753,15.1924,35200.0
2008-12-18 12:40:00,26.58,26.61,26.55,26.56,42700.0,15.1924,15.2096,15.1753,15.181,42700.0
2008-12-18 12:45:00,26.56,26.59,26.55,26.56,15600.0,15.181,15.1982,15.1753,15.181,15600.0
2008-12-18 12:50:00,26.57,26.6,26.54,26.54,22900.0,15.1867,15.2039,15.1696,15.1696,22900.0
2008-12-18 12:55:00,26.54,26.56,26.53,26.55,19600.0,15.1696,15.181,15.1639,15.1753,19600.0
2008-12-18 13:00:00,26.56,26.58,26.55,26.57,41300.0,15.181,15.1924,15.1753,15.1867,41300.0
2008-12-18 13:05:00,26.57,26.61,26.57,26.58,21900.0,15.1867,15.2096,15.1867,15.1924,21900.0
2008-12-18 13:10:00,26.57,26.58,26.49,26.49,24300.0,15.1867,15.1924,15.141,15.141,24300.0
2008-12-18 13:15:00,26.5,26.5,26.46,26.49,29000.0,15.1467,15.1467,15.1239,15.141,29000.0
2008-12-18 13:20:00,26.49,26.49,26.43,26.44,26000.0,15.141,15.141,15.1067,15.1124,26000.0
2008-12-18 13:25:00,26.44,26.44,26.38,26.4,29100.0,15.1124,15.1124,15.0781,15.0896,29100.0
2008-12-18 13:30:00,26.39,26.4,26.35,26.36,33500.0,15.0838,15.0896,15.061,15.0667,33500.0
2008-12-18 13:35:00,26.36,26.36,26.29,26.31,55500.0,15.0667,15.0667,15.0267,15.0381,55500.0
2008-12-18 13:40:00,26.31,26.36,26.31,26.33,24900.0,15.0381,15.0667,15.0381,15.0495,24900.0
2008-12-18 13:45:00,26.33,26.34,26.18,26.2,148600.0,15.0495,15.0553,14.9638,14.9752,148600.0
2008-12-18 13:50:00,26.2,26.22,26.17,26.2,38400.0,14.9752,14.9867,14.9581,14.9752,38400.0
2008-12-18 13:55:00,26.21,26.22,26.16,26.16,28200.0,14.981,14.9867,14.9524,14.9524,28200.0
2008-12-18 14:00:00,26.18,26.19,26.1,26.12,45700.0,14.9638,14.9695,14.9181,14.9295,45700.0
2008-12-18 14:05:00,26.12,26.12,26.09,26.09,23800.0,14.9295,14.9295,14.9124,14.9124,23800.0
2008-12-18 14:10:00,26.09,26.12,26.08,26.09,49200.0,14.9124,14.9295,14.9067,14.9124,49200.0
2008-12-18 14:15:00,26.09,26.11,26.03,26.03,51200.0,14.9124,14.9238,14.8781,14.8781,51200.0
2008-12-18 14:20:00,26.04,26.04,25.87,25.87,58200.0,14.8838,14.8838,14.7866,14.7866,58200.0
2008-12-18 14:25:00,25.87,25.96,25.86,25.93,54300.0,14.7866,14.8381,14.7809,14.8209,54300.0
2008-12-18 14:30:00,25.93,25.96,25.88,25.89,37500.0,14.8209,14.8381,14.7923,14.7981,37500.0
2008-12-18 14:35:00,25.89,25.93,25.87,25.92,32900.0,14.7981,14.8209,14.7866,14.8152,32900.0
2008-12-18 14:40:00,25.91,25.96,25.87,25.88,45500.0,14.8095,14.8381,14.7866,14.7923,45500.0
2008-12-18 14:45:00,25.88,25.89,25.84,25.89,85800.0,14.7923,14.7981,14.7695,14.7981,85800.0
2008-12-18 14:50:00,25.89,26.08,25.88,26.06,103800.0,14.7981,14.9067,14.7923,14.8952,103800.0
2008-12-18 14:55:00,26.07,26.07,26.0,26.0,34600.0,14.9009,14.9009,14.8609,14.8609,34600.0
2008-12-18 15:00:00,26.0,26.0,25.94,25.98,62900.0,14.8609,14.8609,14.8266,14.8495,62900.0
2008-12-18 15:05:00,25.97,26.05,25.97,26.0,42300.0,14.8438,14.8895,14.8438,14.8609,42300.0
2008-12-18 15:10:00,26.01,26.03,25.94,25.98,65300.0,14.8666,14.8781,14.8266,14.8495,65300.0
2008-12-18 15:15:00,25.98,26.01,25.97,25.97,54600.0,14.8495,14.8666,14.8438,14.8438,54600.0
2008-12-18 15:20:00,25.97,25.98,25.63,25.66,172500.0,14.8438,14.8495,14.6494,14.6666,172500.0
2008-12-18 15:25:00,25.67,25.7,25.55,25.63,117700.0,14.6723,14.6895,14.6037,14.6494,117700.0
2008-12-18 15:30:00,25.63,25.84,25.61,25.77,92300.0,14.6494,14.7695,14.638,14.7295,92300.0
2008-12-18 15:35:00,25.77,25.9,25.76,25.8,81900.0,14.7295,14.8038,14.7237,14.7466,81900.0
2008-12-18 15:40:00,25.8,25.87,25.66,25.67,119500.0,14.7466,14.7866,14.6666,14.6723,119500.0
2008-12-18 15:45:00,25.66,25.76,25.6,25.68,114900.0,14.6666,14.7237,14.6323,14.678,114900.0
2008-12-18 15:50:00,25.68,25.9,25.63,25.9,184900.0,14.678,14.8038,14.6494,14.8038,184900.0
2008-12-18 15:55:00,25.9,25.92,25.88,25.89,213300.0,14.8038,14.8152,14.7923,14.7981,213300.0
2008-12-19 09:30:00,26.15,26.39,25.96,26.19,1012200.0,14.9467,15.0838,14.8381,14.9695,1012200.0
2008-12-19 09:35:00,26.19,26.34,26.13,26.28,43500.0,14.9695,15.0553,14.9352,15.021,43500.0
2008-12-19 09:40:00,26.29,26.37,26.26,26.28,38400.0,15.0267,15.0724,15.0095,15.021,38400.0
2008-12-19 09:45:00,26.29,26.31,26.19,26.27,26400.0,15.0267,15.0381,14.9695,15.0153,26400.0
2008-12-19 09:50:00,26.27,26.27,26.15,26.15,32600.0,15.0153,15.0153,14.9467,14.9467,32600.0
2008-12-19 09:55:00,26.15,26.24,26.15,26.18,27700.0,14.9467,14.9981,14.9467,14.9638,27700.0
2008-12-19 10:00:00,26.17,26.26,26.13,26.17,46800.0,14.9581,15.0095,14.9352,14.9581,46800.0
2008-12-19 10:05:00,26.18,26.24,26.17,26.22,34600.0,14.9638,14.9981,14.9581,14.9867,34600.0
2008-12-19 10:10:00,26.23,26.35,26.21,26.33,52600.0,14.9924,15.061,14.981,15.0495,52600.0
2008-12-19 10:15:00,26.33,26.43,26.33,26.39,26500.0,15.0495,15.1067,15.0495,15.0838,26500.0
2008-12-19 10:20:00,26.4,26.48,26.39,26.41,60200.0,15.0896,15.1353,15.0838,15.0953,60200.0
2008-12-19 10:25:00,26.42,26.45,26.35,26.37,53200.0,15.101,15.1181,15.061,15.0724,53200.0
2008-12-19 10:30:00,26.38,26.39,26.26,26.26,41500.0,15.0781,15.0838,15.0095,15.0095,41500.0
2008-12-19 10:35:00,26.27,26.29,26.22,26.24,37000.0,15.0153,15.0267,14.9867,14.9981,37000.0
2008-12-19 10:40:00,26.25,26.39,26.22,26.39,83800.0,15.0038,15.0838,14.9867,15.0838,83800.0
2008-12-19 10:45:00,26.37,26.38,26.28,26.29,35400.0,15.0724,15.0781,15.021,15.0267,35400.0
2008-12-19 10:50:00,26.28,26.34,26.27,26.34,19000.0,15.021,15.0553,15.0153,15.0553,19000.0
2008-12-19 10:55:00,26.34,26.34,26.18,26.2,36800.0,15.0553,15.0553,14.9638,14.9752,36800.0
2008-12-19 11:00:00,26.2,26.21,26.13,26.16,31200.0,14.9752,14.981,14.9352,14.9524,31200.0
2008-12-19 11:05:00,26.16,26.17,26.06,26.08,30700.0,14.9524,14.9581,14.8952,14.9067,30700.0
2008-12-19 11:10:00,26.08,26.13,26.08,26.11,24900.0,14.9067,14.9352,14.9067,14.9238,24900.0
2008-12-19 11:15:00,26.12,26.14,26.09,26.12,28600.0,14.9295,14.9409,14.9124,14.9295,28600.0
2008-12-19 11:20:00,26.13,26.16,26.13,26.16,39900.0,14.9352,14.9524,14.9352,14.9524,39900.0
2008-12-19 11:25:00,26.16,26.16,26.09,26.11,45200.0,14.9524,14.9524,14.9124,14.9238,45200.0
2008-12-19 11:30:00,26.11,26.25,26.1,26.23,57600.0,14.9238,15.0038,14.9181,14.9924,57600.0
2008-12-19 11:35:00,26.24,26.25,26.17,26.17,34700.0,14.9981,15.0038,14.9581,14.9581,34700.0
2008-12-19 11:40:00,26.18,26.19,26.07,26.07,19900.0,14.9638,14.9695,14.9009,14.9009,19900.0
2008-12-19 11:45:00,26.07,26.08,26.04,26.06,30900.0,14.9009,14.9067,14.8838,14.8952,30900.0
2008-12-19 11:50:00,26.06,26.07,26.0,26.03,24200.0,14.8952,14.9009,14.8609,14.8781,24200.0
2008-12-19 11:55:00,26.01,26.04,25.96,25.97,29500.0,14.8666,14.8838,14.8381,14.8438,29500.0
2008-12-19 12:00:00,25.97,25.99,25.9,25.93,32600.0,14.8438,14.8552,14.8038,14.8209,32600.0
2008-12-19 12:05:00,25.92,25.92,25.85,25.86,26200.0,14.8152,14.8152,14.7752,14.7809,26200.0
2008-12-19 12:10:00,25.87,25.93,25.85,25.92,38200.0,14.7866,14.8209,14.7752,14.8152,38200.0
2008-12-19 12:15:00,25.92,25.94,25.89,25.91,24600.0,14.8152,14.8266,14.7981,14.8095,24600.0
2008-12-19 12:20:00,25.91,25.92,25.81,25.84,26900.0,14.8095,14.8152,14.7523,14.7695,26900.0
2008-12-19 12:25:00,25.83,25.88,25.82,25.86,21300.0,14.7638,14.7923,14.758,14.7809,21300.0
2008-12-19 12:30:00,25.86,25.93,25.86,25.92,35000.0,14.7809,14.8209,14.7809,14.8152,35000.0
2008-12-19 12:35:00,25.93,25.96,25.91,25.95,11200.0,14.8209,14.8381,14.8095,14.8323,11200.0
2008-12-19 12:40:00,25.94,25.96,25.91,25.92,13800.0,14.8266,14.8381,14.8095,14.8152,13800.0
2008-12-19 12:45:00,25.93,25.98,25.93,25.96,12300.0,14.8209,14.8495,14.8209,14.8381,12300.0
2008-12-19 12:50:00,25.96,25.96,25.9,25.92,29900.0,14.8381,14.8381,14.8038,14.8152,29900.0
2008-12-19 12:55:00,25.91,25.94,25.91,25.92,9200.0,14.8095,14.8266,14.8095,14.8152,9200.0
2008-12-19 13:00:00,25.92,25.98,25.92,25.97,18500.0,14.8152,14.8495,14.8152,14.8438,18500.0
2008-12-19 13:05:00,25.97,25.98,25.95,25.97,16200.0,14.8438,14.8495,14.8323,14.8438,16200.0
2008-12-19 13:10:00,25.96,25.96,25.92,25.94,12700.0,14.8381,14.8381,14.8152,14.8266,12700.0
2008-12-19 13:15:00,25.94,26.02,25.93,25.96,32500.0,14.8266,14.8724,14.8209,14.8381,32500.0
2008-12-19 13:20:00,25.95,25.97,25.91,25.91,11700.0,14.8323,14.8438,14.8095,14.8095,11700.0
2008-12-19 13:25:00,25.93,25.97,25.92,25.96,17300.0,14.8209,14.8438,14.8152,14.8381,17300.0
2008-12-19 13:30:00,25.96,26.03,25.96,26.0,36500.0,14.8381,14.8781,14.8381,14.8609,36500.0
2008-12-19 13:35:00,26.01,26.03,25.99,26.03,17100.0,14.8666,14.8781,14.8552,14.8781,17100.0
2008-12-19 13:40:00,26.04,26.1,26.02,26.09,40600.0,14.8838,14.9181,14.8724,14.9124,40600.0
2008-12-19 13:45:00,26.1,26.11,26.05,26.06,24500.0,14.9181,14.9238,14.8895,14.8952,24500.0
2008-12-19 13:50:00,26.05,26.08,26.04,26.08,54400.0,14.8895,14.9067,14.8838,14.9067,54400.0
2008-12-19 13:55:00,26.07,26.11,26.06,26.1,46600.0,14.9009,14.9238,14.8952,14.9181,46600.0
2008-12-19 14:00:00,26.1,26.18,26.1,26.17,31000.0,14.9181,14.9638,14.9181,14.9581,31000.0
2008-12-19 14:05:00,26.17,26.19,26.13,26.18,63700.0,14.9581,14.9695,14.9352,14.9638,63700.0
2008-12-19 14:10:00,26.19,26.21,26.11,26.12,48800.0,14.9695,14.981,14.9238,14.9295,48800.0
2008-12-19 14:15:00,26.11,26.21,25.89,26.19,70500.0,14.9238,14.981,14.7981,14.9695,70500.0
2008-12-19 14:20:00,26.18,26.18,26.1,26.12,34100.0,14.9638,14.9638,14.9181,14.9295,34100.0
2008-12-19 14:25:00,26.11,26.18,26.11,26.18,38400.0,14.9238,14.9638,14.9238,14.9638,38400.0
2008-12-19 14:30:00,26.18,26.25,26.16,26.21,32800.0,14.9638,15.0038,14.9524,14.981,32800.0
2008-12-19 14:35:00,26.21,26.24,26.16,26.2,72400.0,14.981,14.9981,14.9524,14.9752,72400.0
2008-12-19 14:40:00,26.21,26.29,26.2,26.27,31500.0,14.981,15.0267,14.9752,15.0153,31500.0
2008-12-19 14:45:00,26.27,26.35,26.27,26.27,47300.0,15.0153,15.061,15.0153,15.0153,47300.0
2008-12-19 14:50:00,26.28,26.29,26.21,26.21,34600.0,15.021,15.0267,14.981,14.981,34600.0
2008-12-19 14:55:00,26.21,26.25,26.18,26.25,60700.0,14.981,15.0038,14.9638,15.0038,60700.0
2008-12-19 15:00:00,26.25,26.25,26.2,26.22,67100.0,15.0038,15.0038,14.9752,14.9867,67100.0
2008-12-19 15:05:00,26.22,26.27,26.2,26.26,60000.0,14.9867,15.0153,14.9752,15.0095,60000.0
2008-12-19 15:10:00,26.26,26.28,26.19,26.21,104200.0,15.0095,15.021,14.9695,14.981,104200.0
2008-12-19 15:15:00,26.2,26.2,26.15,26.17,54500.0,14.9752,14.9752,14.9467,14.9581,54500.0
2008-12-19 15:20:00,26.17,26.23,26.12,26.23,61500.0,14.9581,14.9924,14.9295,14.9924,61500.0
2008-12-19 15:25:00,26.23,26.31,26.2,26.29,70500.0,14.9924,15.0381,14.9752,15.0267,70500.0
2008-12-19 15:30:00,26.29,26.31,26.22,26.22,92900.0,15.0267,15.0381,14.9867,14.9867,92900.0
2008-12-19 15:35:00,26.22,26.27,26.16,26.19,75800.0,14.9867,15.0153,14.9524,14.9695,75800.0
2008-12-19 15:40:00,26.18,26.3,26.18,26.26,84800.0,14.9638,15.0324,14.9638,15.0095,84800.0
2008-12-19 15:45:00,26.25,26.28,26.23,26.26,78000.0,15.0038,15.021,14.9924,15.0095,78000.0
2008-12-19 15:50:00,26.26,26.31,26.25,26.27,114400.0,15.0095,15.0381,15.0038,15.0153,114400.0
2008-12-19 15:55:00,26.27,26.31,26.24,26.28,141000.0,15.0153,15.0381,14.9981,15.021,141000.0
2008-12-22 09:30:00,26.14,26.85,26.06,26.13,93900.0,14.9409,15.3468,14.8952,14.9352,93900.0
2008-12-22 09:35:00,26.1,26.23,26.1,26.13,36500.0,14.9181,14.9924,14.9181,14.9352,36500.0
2008-12-22 09:40:00,26.13,26.13,25.93,26.0,35700.0,14.9352,14.9352,14.8209,14.8609,35700.0
2008-12-22 09:45:00,26.02,26.05,25.91,26.02,62200.0,14.8724,14.8895,14.8095,14.8724,62200.0
2008-12-22 09:50:00,26.02,26.06,26.0,26.03,51000.0,14.8724,14.8952,14.8609,14.8781,51000.0
2008-12-22 09:55:00,26.04,26.09,26.02,26.03,31600.0,14.8838,14.9124,14.8724,14.8781,31600.0
2008-12-22 10:00:00,26.01,26.06,26.0,26.01,38500.0,14.8666,14.8952,14.8609,14.8666,38500.0
2008-12-22 10:05:00,26.0,26.02,25.95,25.96,45300.0,14.8609,14.8724,14.8323,14.8381,45300.0
2008-12-22 10:10:00,25.96,26.02,25.95,26.0,34100.0,14.8381,14.8724,14.8323,14.8609,34100.0
2008-12-22 10:15:00,26.0,26.0,25.94,25.97,59900.0,14.8609,14.8609,14.8266,14.8438,59900.0
2008-12-22 10:20:00,25.98,26.0,25.9,25.9,57300.0,14.8495,14.8609,14.8038,14.8038,57300.0
2008-12-22 10:25:00,25.91,25.91,25.87,25.89,30600.0,14.8095,14.8095,14.7866,14.7981,30600.0
2008-12-22 10:30:00,25.9,25.95,25.86,25.92,56600.0,14.8038,14.8323,14.7809,14.8152,56600.0
2008-12-22 10:35:00,25.92,25.95,25.87,25.91,28100.0,14.8152,14.8323,14.7866,14.8095,28100.0
2008-12-22 10:40:00,25.91,25.94,25.81,25.94,39100.0,14.8095,14.8266,14.7523,14.8266,39100.0
2008-12-22 10:45:00,25.94,25.99,25.92,25.98,26400.0,14.8266,14.8552,14.8152,14.8495,26400.0
2008-12-22 10:50:00,25.99,26.0,25.97,25.99,25600.0,14.8552,14.8609,14.8438,14.8552,25600.0
2008-12-22 10:55:00,25.99,26.0,25.96,25.96,33700.0,14.8552,14.8609,14.8381,14.8381,33700.0
2008-12-22 11:00:00,25.97,25.97,25.89,25.91,59500.0,14.8438,14.8438,14.7981,14.8095,59500.0
2008-12-22 11:05:00,25.9,25.93,25.89,25.92,29800.0,14.8038,14.8209,14.7981,14.8152,29800.0
2008-12-22 11:10:00,25.92,25.93,25.85,25.85,26200.0,14.8152,14.8209,14.7752,14.7752,26200.0
2008-12-22 11:15:00,25.86,25.9,25.86,25.89,23900.0,14.7809,14.8038,14.7809,14.7981,23900.0
2008-12-22 11:20:00,25.9,25.9,25.75,25.75,42500.0,14.8038,14.8038,14.718,14.718,42500.0
2008-12-22 11:25:00,25.76,25.8,25.75,25.8,22000.0,14.7237,14.7466,14.718,14.7466,22000.0
2008-12-22 11:30:00,25.8,25.8,25.7,25.7,32200.0,14.7466,14.7466,14.6895,14.6895,32200.0
2008-12-22 11:35:00,25.7,25.77,25.66,25.77,68700.0,14.6895,14.7295,14.6666,14.7295,68700.0
2008-12-22 11:40:00,25.76,25.78,25.73,25.74,29200.0,14.7237,14.7352,14.7066,14.7123,29200.0
2008-12-22 11:45:00,25.74,25.75,25.69,25.73,35200.0,14.7123,14.718,14.6837,14.7066,35200.0
2008-12-22 11:50:00,25.73,25.77,25.73,25.75,24900.0,14.7066,14.7295,14.7066,14.718,24900.0
2008-12-22 11:55:00,25.76,25.76,25.71,25.72,29000.0,14.7237,14.7237,14.6952,14.7009,29000.0
2008-12-22 12:00:00,25.72,25.72,25.68,25.7,23900.0,14.7009,14.7009,14.678,14.6895,23900.0
2008-12-22 12:05:00,25.7,25.71,25.65,25.65,33800.0,14.6895,14.6952,14.6609,14.6609,33800.0
2008-12-22 12:10:00,25.65,25.74,25.65,25.74,29600.0,14.6609,14.7123,14.6609,14.7123,29600.0
2008-12-22 12:15:00,25.75,25.75,25.72,25.73,21600.0,14.718,14.718,14.7009,14.7066,21600.0
2008-12-22 12:20:00,25.73,25.75,25.68,25.68,35300.0,14.7066,14.718,14.678,14.678,35300.0
2008-12-22 12:25:00,25.67,25.68,25.66,25.67,21800.0,14.6723,14.678,14.6666,14.6723,21800.0
2008-12-22 12:30:00,25.68,25.75,25.64,25.74,59900.0,14.678,14.718,14.6552,14.7123,59900.0
2008-12-22 12:35:00,25.75,25.78,25.72,25.72,17200.0,14.718,14.7352,14.7009,14.7009,17200.0
2008-12-22 12:40:00,25.72,25.77,25.7,25.75,22400.0,14.7009,14.7295,14.6895,14.718,22400.0
2008-12-22 12:45:00,25.75,25.78,25.75,25.75,24800.0,14.718,14.7352,14.718,14.718,24800.0
2008-12-22 12:50:00,25.75,25.79,25.75,25.78,21000.0,14.718,14.7409,14.718,14.7352,21000.0
2008-12-22 12:55:00,25.77,25.79,25.73,25.73,23400.0,14.7295,14.7409,14.7066,14.7066,23400.0
2008-12-22 13:00:00,25.73,25.77,25.72,25.73,22900.0,14.7066,14.7295,14.7009,14.7066,22900.0
2008-12-22 13:05:00,25.73,25.75,25.68,25.68,30800.0,14.7066,14.718,14.678,14.678,30800.0
2008-12-22 13:10:00,25.68,25.72,25.67,25.7,32800.0,14.678,14.7009,14.6723,14.6895,32800.0
2008-12-22 13:15:00,25.71,25.8,25.7,25.79,23000.0,14.6952,14.7466,14.6895,14.7409,23000.0
2008-12-22 13:20:00,25.8,25.82,25.8,25.81,25100.0,14.7466,14.758,14.7466,14.7523,25100.0
2008-12-22 13:25:00,25.83,25.88,25.8,25.83,126400.0,14.7638,14.7923,14.7466,14.7638,126400.0
2008-12-22 13:30:00,25.82,25.83,25.8,25.8,15300.0,14.758,14.7638,14.7466,14.7466,15300.0
2008-12-22 13:35:00,25.81,25.81,25.77,25.78,13700.0,14.7523,14.7523,14.7295,14.7352,13700.0
2008-12-22 13:40:00,25.77,25.79,25.72,25.73,28500.0,14.7295,14.7409,14.7009,14.7066,28500.0
2008-12-22 13:45:00,25.72,25.73,25.58,25.6,65800.0,14.7009,14.7066,14.6209,14.6323,65800.0
2008-12-22 13:50:00,25.61,25.67,25.61,25.66,19900.0,14.638,14.6723,14.638,14.6666,19900.0
2008-12-22 13:55:00,25.66,25.69,25.58,25.63,36800.0,14.6666,14.6837,14.6209,14.6494,36800.0
2008-12-22 14:00:00,25.62,25.65,25.61,25.64,20400.0,14.6437,14.6609,14.638,14.6552,20400.0
2008-12-22 14:05:00,25.63,25.67,25.62,25.63,22000.0,14.6494,14.6723,14.6437,14.6494,22000.0
2008-12-22 14:10:00,25.63,25.63,25.56,25.57,19800.0,14.6494,14.6494,14.6094,14.6151,19800.0
2008-12-22 14:15:00,25.58,25.58,25.45,25.51,78000.0,14.6209,14.6209,14.5466,14.5809,78000.0
2008-12-22 14:20:00,25.51,25.52,25.42,25.44,29200.0,14.5809,14.5866,14.5294,14.5408,29200.0
2008-12-22 14:25:00,25.45,25.45,25.33,25.42,68900.0,14.5466,14.5466,14.478,14.5294,68900.0
2008-12-22 14:30:00,25.42,25.45,25.39,25.44,50300.0,14.5294,14.5466,14.5123,14.5408,50300.0
2008-12-22 14:35:00,25.45,25.48,25.44,25.45,24900.0,14.5466,14.5637,14.5408,14.5466,24900.0
2008-12-22 14:40:00,25.45,25.47,25.44,25.46,19000.0,14.5466,14.558,14.5408,14.5523,19000.0
2008-12-22 14:45:00,25.45,25.54,25.44,25.54,37800.0,14.5466,14.598,14.5408,14.598,37800.0
2008-12-22 14:50:00,25.53,25.55,25.49,25.49,32900.0,14.5923,14.6037,14.5694,14.5694,32900.0
2008-12-22 14:55:00,25.49,25.49,25.33,25.34,45900.0,14.5694,14.5694,14.478,14.4837,45900.0
2008-12-22 15:00:00,25.33,25.38,25.26,25.34,71000.0,14.478,14.5066,14.438,14.4837,71000.0
2008-12-22 15:05:00,25.32,25.37,25.3,25.33,40100.0,14.4723,14.5008,14.4608,14.478,40100.0
2008-12-22 15:10:00,25.32,25.35,25.28,25.3,29600.0,14.4723,14.4894,14.4494,14.4608,29600.0
2008-12-22 15:15:00,25.3,25.34,25.29,25.3,43300.0,14.4608,14.4837,14.4551,14.4608,43300.0
2008-12-22 15:20:00,25.3,25.34,25.29,25.32,35000.0,14.4608,14.4837,14.4551,14.4723,35000.0
2008-12-22 15:25:00,25.32,25.32,25.19,25.23,59200.0,14.4723,14.4723,14.398,14.4208,59200.0
2008-12-22 15:30:00,25.23,25.33,25.23,25.3,39700.0,14.4208,14.478,14.4208,14.4608,39700.0
2008-12-22 15:35:00,25.29,25.41,25.29,25.4,104600.0,14.4551,14.5237,14.4551,14.518,104600.0
2008-12-22 15:40:00,25.39,25.48,25.36,25.37,93100.0,14.5123,14.5637,14.4951,14.5008,93100.0
2008-12-22 15:45:00,25.37,25.44,25.37,25.42,66700.0,14.5008,14.5408,14.5008,14.5294,66700.0
2008-12-22 15:50:00,25.41,25.58,25.41,25.56,124200.0,14.5237,14.6209,14.5237,14.6094,124200.0
2008-12-22 15:55:00,25.56,25.67,25.5,25.63,192300.0,14.6094,14.6723,14.5751,14.6494,192300.0
2008-12-23 09:30:00,25.8,26.0,25.76,25.94,45400.0,14.7466,14.8609,14.7237,14.8266,45400.0
2008-12-23 09:35:00,25.92,25.92,25.8,25.82,16500.0,14.8152,14.8152,14.7466,14.758,16500.0
2008-12-23 09:40:00,25.81,25.83,25.77,25.79,19600.0,14.7523,14.7638,14.7295,14.7409,19600.0
2008-12-23 09:45:00,25.79,25.88,25.78,25.87,20900.0,14.7409,14.7923,14.7352,14.7866,20900.0
2008-12-23 09:50:00,25.88,25.9,25.79,25.79,37200.0,14.7923,14.8038,14.7409,14.7409,37200.0
2008-12-23 09:55:00,25.79,25.84,25.74,25.83,53300.0,14.7409,14.7695,14.7123,14.7638,53300.0
2008-12-23 10:00:00,25.83,25.9,25.78,25.83,70600.0,14.7638,14.8038,14.7352,14.7638,70600.0
2008-12-23 10:05:00,25.83,25.84,25.7,25.71,28000.0,14.7638,14.7695,14.6895,14.6952,28000.0
2008-12-23 10:10:00,25.7,25.77,25.69,25.76,29500.0,14.6895,14.7295,14.6837,14.7237,29500.0
2008-12-23 10:15:00,25.76,25.76,25.6,25.6,22900.0,14.7237,14.7237,14.6323,14.6323,22900.0
2008-12-23 10:20:00,25.6,25.61,25.51,25.54,41500.0,14.6323,14.638,14.5809,14.598,41500.0
2008-12-23 10:25:00,25.55,25.61,25.53,25.61,35500.0,14.6037,14.638,14.5923,14.638,35500.0
2008-12-23 10:30:00,25.6,25.74,25.6,25.73,29100.0,14.6323,14.7123,14.6323,14.7066,29100.0
2008-12-23 10:35:00,25.73,25.81,25.72,25.78,24800.0,14.7066,14.7523,14.7009,14.7352,24800.0
2008-12-23 10:40:00,25.76,25.76,25.65,25.66,21000.0,14.7237,14.7237,14.6609,14.6666,21000.0
2008-12-23 10:45:00,25.67,25.68,25.65,25.66,18500.0,14.6723,14.678,14.6609,14.6666,18500.0
2008-12-23 10:50:00,25.65,25.65,25.58,25.58,11800.0,14.6609,14.6609,14.6209,14.6209,11800.0
2008-12-23 10:55:00,25.59,25.61,25.58,25.58,19100.0,14.6266,14.638,14.6209,14.6209,19100.0
2008-12-23 11:00:00,25.57,25.6,25.57,25.58,24800.0,14.6151,14.6323,14.6151,14.6209,24800.0
2008-12-23 11:05:00,25.58,25.58,25.55,25.57,27300.0,14.6209,14.6209,14.6037,14.6151,27300.0
2008-12-23 11:10:00,25.57,25.61,25.56,25.6,13200.0,14.6151,14.638,14.6094,14.6323,13200.0
2008-12-23 11:15:00,25.61,25.61,25.53,25.53,19000.0,14.638,14.638,14.5923,14.5923,19000.0
2008-12-23 11:20:00,25.54,25.54,25.52,25.53,26900.0,14.598,14.598,14.5866,14.5923,26900.0
2008-12-23 11:25:00,25.52,25.52,25.43,25.45,45000.0,14.5866,14.5866,14.5351,14.5466,45000.0
2008-12-23 11:30:00,25.45,25.45,25.4,25.41,30200.0,14.5466,14.5466,14.518,14.5237,30200.0
2008-12-23 11:35:00,25.4,25.46,25.4,25.46,46500.0,14.518,14.5523,14.518,14.5523,46500.0
2008-12-23 11:40:00,25.46,25.46,25.41,25.46,42800.0,14.5523,14.5523,14.5237,14.5523,42800.0
2008-12-23 11:45:00,25.46,25.52,25.46,25.5,25900.0,14.5523,14.5866,14.5523,14.5751,25900.0
2008-12-23 11:50:00,25.5,25.5,25.47,25.48,10000.0,14.5751,14.5751,14.558,14.5637,10000.0
2008-12-23 11:55:00,25.48,25.49,25.3,25.3,37600.0,14.5637,14.5694,14.4608,14.4608,37600.0
2008-12-23 12:00:00,25.31,25.31,25.25,25.26,67000.0,14.4665,14.4665,14.4322,14.438,67000.0
2008-12-23 12:05:00,25.26,25.27,25.19,25.2,55400.0,14.438,14.4437,14.398,14.4037,55400.0
2008-12-23 12:10:00,25.19,25.21,25.13,25.19,67400.0,14.398,14.4094,14.3637,14.398,67400.0
2008-12-23 12:15:00,25.19,25.21,25.18,25.21,51300.0,14.398,14.4094,14.3922,14.4094,51300.0
2008-12-23 12:20:00,25.21,25.27,25.19,25.25,33900.0,14.4094,14.4437,14.398,14.4322,33900.0
2008-12-23 12:25:00,25.25,25.26,25.2,25.24,19100.0,14.4322,14.438,14.4037,14.4265,19100.0
2008-12-23 12:30:00,25.24,25.24,25.11,25.11,25100.0,14.4265,14.4265,14.3522,14.3522,25100.0
2008-12-23 12:35:00,25.12,25.14,25.1,25.1,22600.0,14.3579,14.3694,14.3465,14.3465,22600.0
2008-12-23 12:40:00,25.11,25.16,25.11,25.14,23500.0,14.3522,14.3808,14.3522,14.3694,23500.0
2008-12-23 12:45:00,25.15,25.2,25.14,25.2,9200.0,14.3751,14.4037,14.3694,14.4037,9200.0
2008-12-23 12:50:00,25.2,25.27,25.2,25.27,14500.0,14.4037,14.4437,14.4037,14.4437,14500.0
2008-12-23 12:55:00,25.27,25.29,25.26,25.28,9500.0,14.4437,14.4551,14.438,14.4494,9500.0
2008-12-23 13:00:00,25.28,25.29,25.23,25.24,20700.0,14.4494,14.4551,14.4208,14.4265,20700.0
2008-12-23 13:05:00,25.24,25.28,25.24,25.28,13500.0,14.4265,14.4494,14.4265,14.4494,13500.0
2008-12-23 13:10:00,25.27,25.27,25.22,25.24,10200.0,14.4437,14.4437,14.4151,14.4265,10200.0
2008-12-23 13:15:00,25.24,25.26,25.23,25.25,20100.0,14.4265,14.438,14.4208,14.4322,20100.0
2008-12-23 13:20:00,25.25,25.3,25.24,25.3,28500.0,14.4322,14.4608,14.4265,14.4608,28500.0
2008-12-23 13:25:00,25.29,25.29,25.26,25.27,8700.0,14.4551,14.4551,14.438,14.4437,8700.0
2008-12-23 13:30:00,25.26,25.27,25.23,25.24,16500.0,14.438,14.4437,14.4208,14.4265,16500.0
2008-12-23 13:35:00,25.24,25.24,25.22,25.24,16000.0,14.4265,14.4265,14.4151,14.4265,16000.0
2008-12-23 13:40:00,25.23,25.24,25.23,25.24,7900.0,14.4208,14.4265,14.4208,14.4265,7900.0
2008-12-23 13:45:00,25.23,25.24,25.22,25.24,17800.0,14.4208,14.4265,14.4151,14.4265,17800.0
2008-12-23 13:50:00,25.24,25.27,25.22,25.23,45800.0,14.4265,14.4437,14.4151,14.4208,45800.0
2008-12-23 13:55:00,25.23,25.31,25.22,25.31,20600.0,14.4208,14.4665,14.4151,14.4665,20600.0
2008-12-23 14:00:00,25.3,25.3,25.28,25.29,8400.0,14.4608,14.4608,14.4494,14.4551,8400.0
2008-12-23 14:05:00,25.28,25.28,25.23,25.23,24500.0,14.4494,14.4494,14.4208,14.4208,24500.0
2008-12-23 14:10:00,25.23,25.24,25.21,25.22,20000.0,14.4208,14.4265,14.4094,14.4151,20000.0
2008-12-23 14:15:00,25.23,25.28,25.2,25.26,15500.0,14.4208,14.4494,14.4037,14.438,15500.0
2008-12-23 14:20:00,25.26,25.27,25.22,25.25,10500.0,14.438,14.4437,14.4151,14.4322,10500.0
2008-12-23 14:25:00,25.26,25.26,25.22,25.23,12500.0,14.438,14.438,14.4151,14.4208,12500.0
2008-12-23 14:30:00,25.23,25.24,25.1,25.11,30100.0,14.4208,14.4265,14.3465,14.3522,30100.0
2008-12-23 14:35:00,25.1,25.14,25.09,25.11,23500.0,14.3465,14.3694,14.3408,14.3522,23500.0
2008-12-23 14:40:00,25.11,25.12,25.05,25.06,22300.0,14.3522,14.3579,14.3179,14.3236,22300.0
2008-12-23 14:45:00,25.06,25.06,25.0,25.03,33000.0,14.3236,14.3236,14.2894,14.3065,33000.0
2008-12-23 14:50:00,25.03,25.1,25.02,25.08,33300.0,14.3065,14.3465,14.3008,14.3351,33300.0
2008-12-23 14:55:00,25.09,25.11,25.07,25.09,18600.0,14.3408,14.3522,14.3294,14.3408,18600.0
2008-12-23 15:00:00,25.08,25.09,25.03,25.07,51000.0,14.3351,14.3408,14.3065,14.3294,51000.0
2008-12-23 15:05:00,25.06,25.07,25.0,25.03,39600.0,14.3236,14.3294,14.2894,14.3065,39600.0
2008-12-23 15:10:00,25.03,25.28,25.03,25.2,42500.0,14.3065,14.4494,14.3065,14.4037,42500.0
2008-12-23 15:15:00,25.2,25.25,25.15,25.16,41300.0,14.4037,14.4322,14.3751,14.3808,41300.0
2008-12-23 15:20:00,25.16,25.25,25.12,25.16,30500.0,14.3808,14.4322,14.3579,14.3808,30500.0
2008-12-23 15:25:00,25.16,25.23,25.13,25.2,42900.0,14.3808,14.4208,14.3637,14.4037,42900.0
2008-12-23 15:30:00,25.21,25.28,25.18,25.26,52300.0,14.4094,14.4494,14.3922,14.438,52300.0
2008-12-23 15:35:00,25.26,25.26,25.17,25.2,39800.0,14.438,14.438,14.3865,14.4037,39800.0
2008-12-23 15:40:00,25.2,25.21,25.16,25.17,56500.0,14.4037,14.4094,14.3808,14.3865,56500.0
2008-12-23 15:45:00,25.18,25.21,25.16,25.21,38000.0,14.3922,14.4094,14.3808,14.4094,38000.0
2008-12-23 15:50:00,25.2,25.24,25.17,25.2,112400.0,14.4037,14.4265,14.3865,14.4037,112400.0
2008-12-23 15:55:00,25.2,25.3,25.2,25.28,142900.0,14.4037,14.4608,14.4037,14.4494,142900.0
2008-12-24 09:30:00,25.2,25.23,25.03,25.19,39100.0,14.4037,14.4208,14.3065,14.398,39100.0
2008-12-24 09:35:00,25.18,25.24,25.07,25.19,18400.0,14.3922,14.4265,14.3294,14.398,18400.0
2008-12-24 09:40:00,25.17,25.17,25.07,25.07,11400.0,14.3865,14.3865,14.3294,14.3294,11400.0
2008-12-24 09:45:00,25.06,25.09,25.01,25.01,24200.0,14.3236,14.3408,14.2951,14.2951,24200.0
2008-12-24 09:50:00,25.01,25.04,25.0,25.01,25700.0,14.2951,14.3122,14.2894,14.2951,25700.0
2008-12-24 09:55:00,25.02,25.04,25.01,25.01,16300.0,14.3008,14.3122,14.2951,14.2951,16300.0
2008-12-24 10:00:00,25.02,25.02,25.0,25.01,13700.0,14.3008,14.3008,14.2894,14.2951,13700.0
2008-12-24 10:05:00,25.0,25.04,25.0,25.03,18000.0,14.2894,14.3122,14.2894,14.3065,18000.0
2008-12-24 10:10:00,25.03,25.04,25.03,25.04,11900.0,14.3065,14.3122,14.3065,14.3122,11900.0
2008-12-24 10:15:00,25.04,25.11,25.04,25.1,15400.0,14.3122,14.3522,14.3122,14.3465,15400.0
2008-12-24 10:20:00,25.1,25.13,25.1,25.13,14200.0,14.3465,14.3637,14.3465,14.3637,14200.0
2008-12-24 10:25:00,25.13,25.14,25.11,25.12,20100.0,14.3637,14.3694,14.3522,14.3579,20100.0
2008-12-24 10:30:00,25.12,25.17,25.11,25.17,17400.0,14.3579,14.3865,14.3522,14.3865,17400.0
2008-12-24 10:35:00,25.17,25.23,25.17,25.2,27300.0,14.3865,14.4208,14.3865,14.4037,27300.0
2008-12-24 10:40:00,25.19,25.23,25.19,25.23,12200.0,14.398,14.4208,14.398,14.4208,12200.0
2008-12-24 10:45:00,25.23,25.24,25.22,25.24,17300.0,14.4208,14.4265,14.4151,14.4265,17300.0
2008-12-24 10:50:00,25.24,25.26,25.24,25.25,13800.0,14.4265,14.438,14.4265,14.4322,13800.0
2008-12-24 10:55:00,25.24,25.25,25.19,25.19,8700.0,14.4265,14.4322,14.398,14.398,8700.0
2008-12-24 11:00:00,25.19,25.2,25.16,25.16,9900.0,14.398,14.4037,14.3808,14.3808,9900.0
2008-12-24 11:05:00,25.16,25.17,25.15,25.15,8100.0,14.3808,14.3865,14.3751,14.3751,8100.0
2008-12-24 11:10:00,25.15,25.17,25.15,25.17,14900.0,14.3751,14.3865,14.3751,14.3865,14900.0
2008-12-24 11:15:00,25.16,25.18,25.16,25.16,12100.0,14.3808,14.3922,14.3808,14.3808,12100.0
2008-12-24 11:20:00,25.16,25.17,25.16,25.16,7200.0,14.3808,14.3865,14.3808,14.3808,7200.0
2008-12-24 11:25:00,25.16,25.17,25.11,25.11,15700.0,14.3808,14.3865,14.3522,14.3522,15700.0
2008-12-24 11:30:00,25.12,25.12,25.09,25.09,7300.0,14.3579,14.3579,14.3408,14.3408,7300.0
2008-12-24 11:35:00,25.09,25.1,25.07,25.07,11100.0,14.3408,14.3465,14.3294,14.3294,11100.0
2008-12-24 11:40:00,25.07,25.1,25.07,25.1,12100.0,14.3294,14.3465,14.3294,14.3465,12100.0
2008-12-24 11:45:00,25.09,25.1,25.08,25.1,18600.0,14.3408,14.3465,14.3351,14.3465,18600.0
2008-12-24 11:50:00,25.1,25.12,25.09,25.12,16900.0,14.3465,14.3579,14.3408,14.3579,16900.0
2008-12-24 11:55:00,25.11,25.12,25.1,25.1,13800.0,14.3522,14.3579,14.3465,14.3465,13800.0
2008-12-24 12:00:00,25.1,25.12,25.09,25.12,13800.0,14.3465,14.3579,14.3408,14.3579,13800.0
2008-12-24 12:05:00,25.11,25.11,25.09,25.1,11400.0,14.3522,14.3522,14.3408,14.3465,11400.0
2008-12-24 12:10:00,25.1,25.1,25.08,25.08,11600.0,14.3465,14.3465,14.3351,14.3351,11600.0
2008-12-24 12:15:00,25.08,25.09,25.08,25.08,6900.0,14.3351,14.3408,14.3351,14.3351,6900.0
2008-12-24 12:20:00,25.08,25.09,25.08,25.08,8300.0,14.3351,14.3408,14.3351,14.3351,8300.0
2008-12-24 12:25:00,25.07,25.08,25.05,25.05,15000.0,14.3294,14.3351,14.3179,14.3179,15000.0
2008-12-24 12:30:00,25.06,25.08,25.05,25.06,12300.0,14.3236,14.3351,14.3179,14.3236,12300.0
2008-12-24 12:35:00,25.06,25.06,25.04,25.06,8900.0,14.3236,14.3236,14.3122,14.3236,8900.0
2008-12-24 12:40:00,25.06,25.07,25.05,25.05,17000.0,14.3236,14.3294,14.3179,14.3179,17000.0
2008-12-24 12:45:00,25.06,25.08,25.05,25.07,20100.0,14.3236,14.3351,14.3179,14.3294,20100.0
2008-12-24 12:50:00,25.08,25.14,25.08,25.13,33700.0,14.3351,14.3694,14.3351,14.3637,33700.0
2008-12-24 12:55:00,25.13,25.14,25.01,25.02,101300.0,14.3637,14.3694,14.2951,14.3008,101300.0
2008-12-26 09:30:00,25.46,25.55,25.08,25.24,35300.0,14.5523,14.6037,14.3351,14.4265,35300.0
2008-12-26 09:35:00,25.28,25.39,25.24,25.34,29600.0,14.4494,14.5123,14.4265,14.4837,29600.0
2008-12-26 09:40:00,25.33,25.42,25.33,25.4,14600.0,14.478,14.5294,14.478,14.518,14600.0
2008-12-26 09:45:00,25.4,25.4,25.3,25.3,14900.0,14.518,14.518,14.4608,14.4608,14900.0
2008-12-26 09:50:00,25.3,25.31,25.23,25.23,22200.0,14.4608,14.4665,14.4208,14.4208,22200.0
2008-12-26 09:55:00,25.23,25.28,25.21,25.28,14800.0,14.4208,14.4494,14.4094,14.4494,14800.0
2008-12-26 10:00:00,25.27,25.32,25.27,25.31,14100.0,14.4437,14.4723,14.4437,14.4665,14100.0
2008-12-26 10:05:00,25.32,25.32,25.29,25.3,11900.0,14.4723,14.4723,14.4551,14.4608,11900.0
2008-12-26 10:10:00,25.31,25.35,25.3,25.33,16900.0,14.4665,14.4894,14.4608,14.478,16900.0
2008-12-26 10:15:00,25.33,25.34,25.31,25.31,13900.0,14.478,14.4837,14.4665,14.4665,13900.0
2008-12-26 10:20:00,25.32,25.32,25.29,25.31,16400.0,14.4723,14.4723,14.4551,14.4665,16400.0
2008-12-26 10:25:00,25.31,25.35,25.29,25.34,17600.0,14.4665,14.4894,14.4551,14.4837,17600.0
2008-12-26 10:30:00,25.34,25.36,25.34,25.34,8400.0,14.4837,14.4951,14.4837,14.4837,8400.0
2008-12-26 10:35:00,25.35,25.35,25.28,25.28,13500.0,14.4894,14.4894,14.4494,14.4494,13500.0
2008-12-26 10:40:00,25.28,25.28,25.21,25.21,9300.0,14.4494,14.4494,14.4094,14.4094,9300.0
2008-12-26 10:45:00,25.21,25.22,25.18,25.19,5300.0,14.4094,14.4151,14.3922,14.398,5300.0
2008-12-26 10:50:00,25.2,25.2,25.18,25.18,5100.0,14.4037,14.4037,14.3922,14.3922,5100.0
2008-12-26 10:55:00,25.2,25.2,25.16,25.19,12100.0,14.4037,14.4037,14.3808,14.398,12100.0
2008-12-26 11:00:00,25.18,25.18,25.16,25.17,5400.0,14.3922,14.3922,14.3808,14.3865,5400.0
2008-12-26 11:05:00,25.17,25.18,25.15,25.16,9900.0,14.3865,14.3922,14.3751,14.3808,9900.0
2008-12-26 11:10:00,25.15,25.15,25.11,25.11,13100.0,14.3751,14.3751,14.3522,14.3522,13100.0
2008-12-26 11:15:00,25.12,25.13,25.09,25.1,8700.0,14.3579,14.3637,14.3408,14.3465,8700.0
2008-12-26 11:20:00,25.09,25.12,25.08,25.11,15800.0,14.3408,14.3579,14.3351,14.3522,15800.0
2008-12-26 11:25:00,25.11,25.12,25.08,25.08,7500.0,14.3522,14.3579,14.3351,14.3351,7500.0
2008-12-26 11:30:00,25.08,25.09,25.06,25.06,7300.0,14.3351,14.3408,14.3236,14.3236,7300.0
2008-12-26 11:35:00,25.06,25.09,25.05,25.09,13200.0,14.3236,14.3408,14.3179,14.3408,13200.0
2008-12-26 11:40:00,25.1,25.11,25.09,25.1,3000.0,14.3465,14.3522,14.3408,14.3465,3000.0
2008-12-26 11:45:00,25.1,25.12,25.1,25.1,2600.0,14.3465,14.3579,14.3465,14.3465,2600.0
2008-12-26 11:50:00,25.11,25.12,25.1,25.1,3900.0,14.3522,14.3579,14.3465,14.3465,3900.0
2008-12-26 11:55:00,25.1,25.12,25.1,25.1,12100.0,14.3465,14.3579,14.3465,14.3465,12100.0
2008-12-26 12:00:00,25.11,25.11,25.09,25.1,8300.0,14.3522,14.3522,14.3408,14.3465,8300.0
2008-12-26 12:05:00,25.09,25.12,25.09,25.1,7700.0,14.3408,14.3579,14.3408,14.3465,7700.0
2008-12-26 12:10:00,25.1,25.11,25.09,25.1,9500.0,14.3465,14.3522,14.3408,14.3465,9500.0
2008-12-26 12:15:00,25.09,25.11,25.09,25.11,10200.0,14.3408,14.3522,14.3408,14.3522,10200.0
2008-12-26 12:20:00,25.1,25.11,25.07,25.08,18300.0,14.3465,14.3522,14.3294,14.3351,18300.0
2008-12-26 12:25:00,25.07,25.08,25.06,25.06,18800.0,14.3294,14.3351,14.3236,14.3236,18800.0
2008-12-26 12:30:00,25.06,25.09,25.06,25.09,6000.0,14.3236,14.3408,14.3236,14.3408,6000.0
2008-12-26 12:35:00,25.09,25.09,25.04,25.05,15700.0,14.3408,14.3408,14.3122,14.3179,15700.0
2008-12-26 12:40:00,25.04,25.04,25.02,25.03,21400.0,14.3122,14.3122,14.3008,14.3065,21400.0
2008-12-26 12:45:00,25.02,25.03,25.01,25.01,8800.0,14.3008,14.3065,14.2951,14.2951,8800.0
2008-12-26 12:50:00,25.01,25.01,25.0,25.01,32200.0,14.2951,14.2951,14.2894,14.2951,32200.0
2008-12-26 12:55:00,25.0,25.01,25.0,25.0,10300.0,14.2894,14.2951,14.2894,14.2894,10300.0
2008-12-26 13:00:00,25.0,25.01,25.0,25.0,7300.0,14.2894,14.2951,14.2894,14.2894,7300.0
2008-12-26 13:05:00,25.0,25.01,25.0,25.0,3400.0,14.2894,14.2951,14.2894,14.2894,3400.0
2008-12-26 13:10:00,25.0,25.01,25.0,25.0,3000.0,14.2894,14.2951,14.2894,14.2894,3000.0
2008-12-26 13:15:00,25.01,25.03,25.0,25.03,11200.0,14.2951,14.3065,14.2894,14.3065,11200.0
2008-12-26 13:20:00,25.02,25.04,25.02,25.03,5400.0,14.3008,14.3122,14.3008,14.3065,5400.0
2008-12-26 13:25:00,25.02,25.04,25.02,25.03,15200.0,14.3008,14.3122,14.3008,14.3065,15200.0
2008-12-26 13:30:00,25.03,25.05,25.02,25.05,8300.0,14.3065,14.3179,14.3008,14.3179,8300.0
2008-12-26 13:35:00,25.05,25.06,25.04,25.05,4300.0,14.3179,14.3236,14.3122,14.3179,4300.0
2008-12-26 13:40:00,25.05,25.06,25.04,25.04,8800.0,14.3179,14.3236,14.3122,14.3122,8800.0
2008-12-26 13:45:00,25.05,25.06,25.04,25.05,7000.0,14.3179,14.3236,14.3122,14.3179,7000.0
2008-12-26 13:50:00,25.05,25.08,25.05,25.06,8200.0,14.3179,14.3351,14.3179,14.3236,8200.0
2008-12-26 13:55:00,25.08,25.08,25.06,25.07,9300.0,14.3351,14.3351,14.3236,14.3294,9300.0
2008-12-26 14:00:00,25.07,25.08,25.06,25.07,10300.0,14.3294,14.3351,14.3236,14.3294,10300.0
2008-12-26 14:05:00,25.08,25.09,25.07,25.09,6200.0,14.3351,14.3408,14.3294,14.3408,6200.0
2008-12-26 14:10:00,25.08,25.09,25.07,25.08,9500.0,14.3351,14.3408,14.3294,14.3351,9500.0
2008-12-26 14:15:00,25.08,25.08,25.03,25.08,64100.0,14.3351,14.3351,14.3065,14.3351,64100.0
2008-12-26 14:20:00,25.08,25.12,25.08,25.11,8200.0,14.3351,14.3579,14.3351,14.3522,8200.0
2008-12-26 14:25:00,25.11,25.12,25.1,25.1,4100.0,14.3522,14.3579,14.3465,14.3465,4100.0
2008-12-26 14:30:00,25.1,25.14,25.1,25.14,11300.0,14.3465,14.3694,14.3465,14.3694,11300.0
2008-12-26 14:35:00,25.14,25.16,25.13,25.15,9100.0,14.3694,14.3808,14.3637,14.3751,9100.0
2008-12-26 14:40:00,25.15,25.17,25.15,25.16,5600.0,14.3751,14.3865,14.3751,14.3808,5600.0
2008-12-26 14:45:00,25.16,25.17,25.15,25.16,8000.0,14.3808,14.3865,14.3751,14.3808,8000.0
2008-12-26 14:50:00,25.16,25.17,25.14,25.15,12300.0,14.3808,14.3865,14.3694,14.3751,12300.0
2008-12-26 14:55:00,25.16,25.16,25.14,25.16,16300.0,14.3808,14.3808,14.3694,14.3808,16300.0
2008-12-26 15:00:00,25.15,25.16,25.14,25.16,7300.0,14.3751,14.3808,14.3694,14.3808,7300.0
2008-12-26 15:05:00,25.16,25.16,25.15,25.16,8500.0,14.3808,14.3808,14.3751,14.3808,8500.0
2008-12-26 15:10:00,25.16,25.16,25.14,25.14,16600.0,14.3808,14.3808,14.3694,14.3694,16600.0
2008-12-26 15:15:00,25.14,25.16,25.13,25.14,22900.0,14.3694,14.3808,14.3637,14.3694,22900.0
2008-12-26 15:20:00,25.15,25.15,25.14,25.14,5900.0,14.3751,14.3751,14.3694,14.3694,5900.0
2008-12-26 15:25:00,25.15,25.17,25.14,25.16,11000.0,14.3751,14.3865,14.3694,14.3808,11000.0
2008-12-26 15:30:00,25.16,25.19,25.15,25.15,21200.0,14.3808,14.398,14.3751,14.3751,21200.0
2008-12-26 15:35:00,25.15,25.16,25.15,25.16,16700.0,14.3751,14.3808,14.3751,14.3808,16700.0
2008-12-26 15:40:00,25.16,25.16,25.13,25.15,38800.0,14.3808,14.3808,14.3637,14.3751,38800.0
2008-12-26 15:45:00,25.15,25.18,25.15,25.17,22300.0,14.3751,14.3922,14.3751,14.3865,22300.0
2008-12-26 15:50:00,25.17,25.18,25.17,25.17,41100.0,14.3865,14.3922,14.3865,14.3865,41100.0
2008-12-26 15:55:00,25.17,25.19,25.13,25.19,88700.0,14.3865,14.398,14.3637,14.398,88700.0
2008-12-29 09:30:00,25.26,25.39,25.07,25.07,37100.0,14.438,14.5123,14.3294,14.3294,37100.0
2008-12-29 09:35:00,25.06,25.12,25.05,25.05,10600.0,14.3236,14.3579,14.3179,14.3179,10600.0
2008-12-29 09:40:00,25.05,25.11,25.0,25.1,26200.0,14.3179,14.3522,14.2894,14.3465,26200.0
2008-12-29 09:45:00,25.09,25.1,25.06,25.07,13100.0,14.3408,14.3465,14.3236,14.3294,13100.0
2008-12-29 09:50:00,25.07,25.09,25.01,25.01,10500.0,14.3294,14.3408,14.2951,14.2951,10500.0
2008-12-29 09:55:00,25.01,25.02,24.98,25.0,17400.0,14.2951,14.3008,14.2779,14.2894,17400.0
2008-12-29 10:00:00,25.0,25.01,24.96,24.97,21200.0,14.2894,14.2951,14.2665,14.2722,21200.0
2008-12-29 10:05:00,24.97,24.97,24.88,24.9,35200.0,14.2722,14.2722,14.2208,14.2322,35200.0
2008-12-29 10:10:00,24.89,24.9,24.83,24.85,15100.0,14.2265,14.2322,14.1922,14.2036,15100.0
2008-12-29 10:15:00,24.85,24.86,24.76,24.77,21300.0,14.2036,14.2093,14.1522,14.1579,21300.0
2008-12-29 10:20:00,24.77,24.77,24.7,24.74,24200.0,14.1579,14.1579,14.1179,14.1407,24200.0
2008-12-29 10:25:00,24.74,24.75,24.69,24.75,28400.0,14.1407,14.1465,14.1122,14.1465,28400.0
2008-12-29 10:30:00,24.74,24.78,24.7,24.77,27200.0,14.1407,14.1636,14.1179,14.1579,27200.0
2008-12-29 10:35:00,24.78,24.79,24.77,24.79,9900.0,14.1636,14.1693,14.1579,14.1693,9900.0
2008-12-29 10:40:00,24.77,24.79,24.71,24.71,28400.0,14.1579,14.1693,14.1236,14.1236,28400.0
2008-12-29 10:45:00,24.71,24.71,24.68,24.68,17500.0,14.1236,14.1236,14.1064,14.1064,17500.0
2008-12-29 10:50:00,24.68,24.69,24.66,24.67,13600.0,14.1064,14.1122,14.095,14.1007,13600.0
2008-12-29 10:55:00,24.67,24.68,24.65,24.66,17400.0,14.1007,14.1064,14.0893,14.095,17400.0
2008-12-29 11:00:00,24.65,24.66,24.63,24.64,17000.0,14.0893,14.095,14.0779,14.0836,17000.0
2008-12-29 11:05:00,24.64,24.65,24.6,24.62,21800.0,14.0836,14.0893,14.0607,14.0722,21800.0
2008-12-29 11:10:00,24.62,24.63,24.61,24.61,15000.0,14.0722,14.0779,14.0664,14.0664,15000.0
2008-12-29 11:15:00,24.61,24.62,24.6,24.6,32700.0,14.0664,14.0722,14.0607,14.0607,32700.0
2008-12-29 11:20:00,24.6,24.62,24.58,24.61,8400.0,14.0607,14.0722,14.0493,14.0664,8400.0
2008-12-29 11:25:00,24.61,24.61,24.6,24.6,10400.0,14.0664,14.0664,14.0607,14.0607,10400.0
2008-12-29 11:30:00,24.6,24.64,24.6,24.64,15300.0,14.0607,14.0836,14.0607,14.0836,15300.0
2008-12-29 11:35:00,24.64,24.66,24.63,24.64,17200.0,14.0836,14.095,14.0779,14.0836,17200.0
2008-12-29 11:40:00,24.64,24.65,24.64,24.64,11700.0,14.0836,14.0893,14.0836,14.0836,11700.0
2008-12-29 11:45:00,24.64,24.65,24.62,24.64,13700.0,14.0836,14.0893,14.0722,14.0836,13700.0
2008-12-29 11:50:00,24.64,24.64,24.61,24.62,20300.0,14.0836,14.0836,14.0664,14.0722,20300.0
2008-12-29 11:55:00,24.62,24.63,24.61,24.62,15400.0,14.0722,14.0779,14.0664,14.0722,15400.0
2008-12-29 12:00:00,24.61,24.63,24.61,24.63,19800.0,14.0664,14.0779,14.0664,14.0779,19800.0
2008-12-29 12:05:00,24.62,24.65,24.62,24.64,10700.0,14.0722,14.0893,14.0722,14.0836,10700.0
2008-12-29 12:10:00,24.63,24.64,24.63,24.64,7700.0,14.0779,14.0836,14.0779,14.0836,7700.0
2008-12-29 12:15:00,24.63,24.69,24.63,24.69,18200.0,14.0779,14.1122,14.0779,14.1122,18200.0
2008-12-29 12:20:00,24.68,24.71,24.68,24.71,11800.0,14.1064,14.1236,14.1064,14.1236,11800.0
2008-12-29 12:25:00,24.71,24.73,24.7,24.72,26200.0,14.1236,14.135,14.1179,14.1293,26200.0
2008-12-29 12:30:00,24.7,24.71,24.68,24.68,16400.0,14.1179,14.1236,14.1064,14.1064,16400.0
2008-12-29 12:35:00,24.68,24.69,24.66,24.66,12000.0,14.1064,14.1122,14.095,14.095,12000.0
2008-12-29 12:40:00,24.67,24.67,24.62,24.62,9500.0,14.1007,14.1007,14.0722,14.0722,9500.0
2008-12-29 12:45:00,24.63,24.63,24.6,24.62,35200.0,14.0779,14.0779,14.0607,14.0722,35200.0
2008-12-29 12:50:00,24.61,24.62,24.6,24.6,23400.0,14.0664,14.0722,14.0607,14.0607,23400.0
2008-12-29 12:55:00,24.6,24.6,24.53,24.53,19900.0,14.0607,14.0607,14.0207,14.0207,19900.0
2008-12-29 13:00:00,24.54,24.55,24.48,24.51,35100.0,14.0264,14.0321,13.9921,14.0093,35100.0
2008-12-29 13:05:00,24.5,24.51,24.48,24.49,12600.0,14.0036,14.0093,13.9921,13.9978,12600.0
2008-12-29 13:10:00,24.49,24.5,24.46,24.48,14700.0,13.9978,14.0036,13.9807,13.9921,14700.0
2008-12-29 13:15:00,24.47,24.48,24.45,24.46,16100.0,13.9864,13.9921,13.975,13.9807,16100.0
2008-12-29 13:20:00,24.47,24.48,24.46,24.47,15100.0,13.9864,13.9921,13.9807,13.9864,15100.0
2008-12-29 13:25:00,24.46,24.47,24.44,24.45,10100.0,13.9807,13.9864,13.9693,13.975,10100.0
2008-12-29 13:30:00,24.46,24.53,24.45,24.53,29900.0,13.9807,14.0207,13.975,14.0207,29900.0
2008-12-29 13:35:00,24.53,24.54,24.52,24.53,18100.0,14.0207,14.0264,14.015,14.0207,18100.0
2008-12-29 13:40:00,24.54,24.57,24.54,24.56,25200.0,14.0264,14.0436,14.0264,14.0379,25200.0
2008-12-29 13:45:00,24.56,24.62,24.56,24.62,18800.0,14.0379,14.0722,14.0379,14.0722,18800.0
2008-12-29 13:50:00,24.62,24.63,24.6,24.62,21100.0,14.0722,14.0779,14.0607,14.0722,21100.0
2008-12-29 13:55:00,24.62,24.66,24.61,24.62,18800.0,14.0722,14.095,14.0664,14.0722,18800.0
2008-12-29 14:00:00,24.62,24.63,24.59,24.6,16900.0,14.0722,14.0779,14.055,14.0607,16900.0
2008-12-29 14:05:00,24.6,24.6,24.55,24.57,27900.0,14.0607,14.0607,14.0321,14.0436,27900.0
2008-12-29 14:10:00,24.57,24.57,24.51,24.51,22000.0,14.0436,14.0436,14.0093,14.0093,22000.0
2008-12-29 14:15:00,24.51,24.53,24.5,24.53,11000.0,14.0093,14.0207,14.0036,14.0207,11000.0
2008-12-29 14:20:00,24.54,24.56,24.54,24.55,11300.0,14.0264,14.0379,14.0264,14.0321,11300.0
2008-12-29 14:25:00,24.55,24.59,24.52,24.57,25000.0,14.0321,14.055,14.015,14.0436,25000.0
2008-12-29 14:30:00,24.57,24.57,24.54,24.57,17600.0,14.0436,14.0436,14.0264,14.0436,17600.0
2008-12-29 14:35:00,24.56,24.57,24.49,24.5,38800.0,14.0379,14.0436,13.9978,14.0036,38800.0
2008-12-29 14:40:00,24.5,24.52,24.5,24.51,10900.0,14.0036,14.015,14.0036,14.0093,10900.0
2008-12-29 14:45:00,24.51,24.51,24.49,24.49,25300.0,14.0093,14.0093,13.9978,13.9978,25300.0
2008-12-29 14:50:00,24.49,24.5,24.47,24.49,28200.0,13.9978,14.0036,13.9864,13.9978,28200.0
2008-12-29 14:55:00,24.49,24.59,24.49,24.57,20600.0,13.9978,14.055,13.9978,14.0436,20600.0
2008-12-29 15:00:00,24.58,24.6,24.57,24.59,24500.0,14.0493,14.0607,14.0436,14.055,24500.0
2008-12-29 15:05:00,24.59,24.71,24.59,24.69,59100.0,14.055,14.1236,14.055,14.1122,59100.0
2008-12-29 15:10:00,24.69,24.69,24.66,24.68,26000.0,14.1122,14.1122,14.095,14.1064,26000.0
2008-12-29 15:15:00,24.69,24.72,24.6,24.61,64200.0,14.1122,14.1293,14.0607,14.0664,64200.0
2008-12-29 15:20:00,24.61,24.64,24.61,24.63,34500.0,14.0664,14.0836,14.0664,14.0779,34500.0
2008-12-29 15:25:00,24.64,24.64,24.6,24.6,34900.0,14.0836,14.0836,14.0607,14.0607,34900.0
2008-12-29 15:30:00,24.6,24.65,24.58,24.62,34300.0,14.0607,14.0893,14.0493,14.0722,34300.0
2008-12-29 15:35:00,24.62,24.63,24.55,24.61,42000.0,14.0722,14.0779,14.0321,14.0664,42000.0
2008-12-29 15:40:00,24.62,24.71,24.61,24.7,51900.0,14.0722,14.1236,14.0664,14.1179,51900.0
2008-12-29 15:45:00,24.7,24.71,24.67,24.69,34100.0,14.1179,14.1236,14.1007,14.1122,34100.0
2008-12-29 15:50:00,24.68,24.71,24.68,24.7,83500.0,14.1064,14.1236,14.1064,14.1179,83500.0
2008-12-29 15:55:00,24.69,24.72,24.69,24.72,162600.0,14.1122,14.1293,14.1122,14.1293,162600.0
2008-12-30 09:30:00,25.3,25.3,24.78,24.92,43100.0,14.4608,14.4608,14.1636,14.2436,43100.0
2008-12-30 09:35:00,24.91,25.05,24.91,25.04,17600.0,14.2379,14.3179,14.2379,14.3122,17600.0
2008-12-30 09:40:00,25.04,25.1,25.03,25.06,22000.0,14.3122,14.3465,14.3065,14.3236,22000.0
2008-12-30 09:45:00,25.05,25.13,25.05,25.08,22400.0,14.3179,14.3637,14.3179,14.3351,22400.0
2008-12-30 09:50:00,25.08,25.14,25.08,25.12,17200.0,14.3351,14.3694,14.3351,14.3579,17200.0
2008-12-30 09:55:00,25.12,25.13,25.09,25.1,19800.0,14.3579,14.3637,14.3408,14.3465,19800.0
2008-12-30 10:00:00,25.1,25.12,25.05,25.12,26600.0,14.3465,14.3579,14.3179,14.3579,26600.0
2008-12-30 10:05:00,25.12,25.14,25.08,25.13,17000.0,14.3579,14.3694,14.3351,14.3637,17000.0
2008-12-30 10:10:00,25.13,25.14,25.08,25.1,18800.0,14.3637,14.3694,14.3351,14.3465,18800.0
2008-12-30 10:15:00,25.1,25.12,25.08,25.12,27500.0,14.3465,14.3579,14.3351,14.3579,27500.0
2008-12-30 10:20:00,25.12,25.2,25.11,25.19,23600.0,14.3579,14.4037,14.3522,14.398,23600.0
2008-12-30 10:25:00,25.2,25.28,25.2,25.27,22500.0,14.4037,14.4494,14.4037,14.4437,22500.0
2008-12-30 10:30:00,25.28,25.34,25.28,25.29,58300.0,14.4494,14.4837,14.4494,14.4551,58300.0
2008-12-30 10:35:00,25.29,25.32,25.28,25.31,12800.0,14.4551,14.4723,14.4494,14.4665,12800.0
2008-12-30 10:40:00,25.31,25.31,25.29,25.3,9100.0,14.4665,14.4665,14.4551,14.4608,9100.0
2008-12-30 10:45:00,25.3,25.36,25.3,25.35,13400.0,14.4608,14.4951,14.4608,14.4894,13400.0
2008-12-30 10:50:00,25.34,25.36,25.31,25.31,11500.0,14.4837,14.4951,14.4665,14.4665,11500.0
2008-12-30 10:55:00,25.31,25.33,25.29,25.29,9000.0,14.4665,14.478,14.4551,14.4551,9000.0
2008-12-30 11:00:00,25.29,25.32,25.29,25.31,8400.0,14.4551,14.4723,14.4551,14.4665,8400.0
2008-12-30 11:05:00,25.31,25.34,25.3,25.3,10500.0,14.4665,14.4837,14.4608,14.4608,10500.0
2008-12-30 11:10:00,25.31,25.31,25.26,25.27,10700.0,14.4665,14.4665,14.438,14.4437,10700.0
2008-12-30 11:15:00,25.27,25.27,25.25,25.25,15800.0,14.4437,14.4437,14.4322,14.4322,15800.0
2008-12-30 11:20:00,25.26,25.33,25.26,25.33,15800.0,14.438,14.478,14.438,14.478,15800.0
2008-12-30 11:25:00,25.33,25.41,25.33,25.41,25300.0,14.478,14.5237,14.478,14.5237,25300.0
2008-12-30 11:30:00,25.4,25.47,25.4,25.46,33300.0,14.518,14.558,14.518,14.5523,33300.0
2008-12-30 11:35:00,25.46,25.51,25.45,25.5,27600.0,14.5523,14.5809,14.5466,14.5751,27600.0
2008-12-30 11:40:00,25.5,25.68,25.5,25.64,71600.0,14.5751,14.678,14.5751,14.6552,71600.0
2008-12-30 11:45:00,25.65,25.7,25.64,25.66,48800.0,14.6609,14.6895,14.6552,14.6666,48800.0
2008-12-30 11:50:00,25.66,25.7,25.65,25.68,16900.0,14.6666,14.6895,14.6609,14.678,16900.0
2008-12-30 11:55:00,25.68,25.73,25.66,25.69,14800.0,14.678,14.7066,14.6666,14.6837,14800.0
2008-12-30 12:00:00,25.69,25.74,25.68,25.72,12900.0,14.6837,14.7123,14.678,14.7009,12900.0
2008-12-30 12:05:00,25.72,25.72,25.61,25.61,12600.0,14.7009,14.7009,14.638,14.638,12600.0
2008-12-30 12:10:00,25.62,25.62,25.58,25.58,10400.0,14.6437,14.6437,14.6209,14.6209,10400.0
2008-12-30 12:15:00,25.59,25.59,25.55,25.57,9400.0,14.6266,14.6266,14.6037,14.6151,9400.0
2008-12-30 12:20:00,25.57,25.58,25.57,25.58,28800.0,14.6151,14.6209,14.6151,14.6209,28800.0
2008-12-30 12:25:00,25.58,25.62,25.57,25.61,15300.0,14.6209,14.6437,14.6151,14.638,15300.0
2008-12-30 12:30:00,25.62,25.63,25.59,25.59,14900.0,14.6437,14.6494,14.6266,14.6266,14900.0
2008-12-30 12:35:00,25.59,25.59,25.58,25.58,25600.0,14.6266,14.6266,14.6209,14.6209,25600.0
2008-12-30 12:40:00,25.58,25.62,25.56,25.6,47800.0,14.6209,14.6437,14.6094,14.6323,47800.0
2008-12-30 12:45:00,25.6,25.64,25.55,25.57,20200.0,14.6323,14.6552,14.6037,14.6151,20200.0
2008-12-30 12:50:00,25.57,25.65,25.57,25.65,14800.0,14.6151,14.6609,14.6151,14.6609,14800.0
2008-12-30 12:55:00,25.65,25.65,25.59,25.61,19600.0,14.6609,14.6609,14.6266,14.638,19600.0
2008-12-30 13:00:00,25.61,25.63,25.6,25.63,8000.0,14.638,14.6494,14.6323,14.6494,8000.0
2008-12-30 13:05:00,25.62,25.62,25.6,25.61,18400.0,14.6437,14.6437,14.6323,14.638,18400.0
2008-12-30 13:10:00,25.6,25.61,25.6,25.6,23000.0,14.6323,14.638,14.6323,14.6323,23000.0
2008-12-30 13:15:00,25.61,25.61,25.6,25.61,21400.0,14.638,14.638,14.6323,14.638,21400.0
2008-12-30 13:20:00,25.6,25.63,25.6,25.62,23600.0,14.6323,14.6494,14.6323,14.6437,23600.0
2008-12-30 13:25:00,25.62,25.67,25.62,25.66,15000.0,14.6437,14.6723,14.6437,14.6666,15000.0
2008-12-30 13:30:00,25.67,25.67,25.64,25.64,21000.0,14.6723,14.6723,14.6552,14.6552,21000.0
2008-12-30 13:35:00,25.64,25.64,25.6,25.6,10000.0,14.6552,14.6552,14.6323,14.6323,10000.0
2008-12-30 13:40:00,25.61,25.61,25.57,25.58,10400.0,14.638,14.638,14.6151,14.6209,10400.0
2008-12-30 13:45:00,25.58,25.62,25.57,25.62,18200.0,14.6209,14.6437,14.6151,14.6437,18200.0
2008-12-30 13:50:00,25.61,25.64,25.61,25.62,26800.0,14.638,14.6552,14.638,14.6437,26800.0
2008-12-30 13:55:00,25.62,25.63,25.57,25.57,10000.0,14.6437,14.6494,14.6151,14.6151,10000.0
2008-12-30 14:00:00,25.58,25.58,25.53,25.54,25600.0,14.6209,14.6209,14.5923,14.598,25600.0
2008-12-30 14:05:00,25.54,25.58,25.54,25.57,13000.0,14.598,14.6209,14.598,14.6151,13000.0
2008-12-30 14:10:00,25.57,25.59,25.57,25.58,25200.0,14.6151,14.6266,14.6151,14.6209,25200.0
2008-12-30 14:15:00,25.58,25.61,25.58,25.58,14200.0,14.6209,14.638,14.6209,14.6209,14200.0
2008-12-30 14:20:00,25.59,25.61,25.58,25.6,22000.0,14.6266,14.638,14.6209,14.6323,22000.0
2008-12-30 14:25:00,25.61,25.64,25.6,25.64,15700.0,14.638,14.6552,14.6323,14.6552,15700.0
2008-12-30 14:30:00,25.64,25.66,25.59,25.59,55100.0,14.6552,14.6666,14.6266,14.6266,55100.0
2008-12-30 14:35:00,25.59,25.67,25.59,25.64,70100.0,14.6266,14.6723,14.6266,14.6552,70100.0
2008-12-30 14:40:00,25.64,25.65,25.62,25.64,14000.0,14.6552,14.6609,14.6437,14.6552,14000.0
2008-12-30 14:45:00,25.63,25.64,25.62,25.63,12200.0,14.6494,14.6552,14.6437,14.6494,12200.0
2008-12-30 14:50:00,25.62,25.63,25.61,25.63,12100.0,14.6437,14.6494,14.638,14.6494,12100.0
2008-12-30 14:55:00,25.62,25.63,25.6,25.6,19300.0,14.6437,14.6494,14.6323,14.6323,19300.0
2008-12-30 15:00:00,25.61,25.63,25.61,25.61,25500.0,14.638,14.6494,14.638,14.638,25500.0
2008-12-30 15:05:00,25.61,25.62,25.6,25.6,12700.0,14.638,14.6437,14.6323,14.6323,12700.0
2008-12-30 15:10:00,25.6,25.6,25.59,25.59,12900.0,14.6323,14.6323,14.6266,14.6266,12900.0
2008-12-30 15:15:00,25.59,25.6,25.59,25.59,22200.0,14.6266,14.6323,14.6266,14.6266,22200.0
2008-12-30 15:20:00,25.59,25.6,25.55,25.55,23300.0,14.6266,14.6323,14.6037,14.6037,23300.0
2008-12-30 15:25:00,25.55,25.58,25.55,25.57,25500.0,14.6037,14.6209,14.6037,14.6151,25500.0
2008-12-30 15:30:00,25.58,25.61,25.57,25.61,21800.0,14.6209,14.638,14.6151,14.638,21800.0
2008-12-30 15:35:00,25.6,25.62,25.6,25.61,25700.0,14.6323,14.6437,14.6323,14.638,25700.0
2008-12-30 15:40:00,25.62,25.7,25.62,25.69,74500.0,14.6437,14.6895,14.6437,14.6837,74500.0
2008-12-30 15:45:00,25.69,25.7,25.64,25.65,34500.0,14.6837,14.6895,14.6552,14.6609,34500.0
2008-12-30 15:50:00,25.64,25.75,25.64,25.75,141700.0,14.6552,14.718,14.6552,14.718,141700.0
2008-12-30 15:55:00,25.75,25.8,25.74,25.79,182700.0,14.718,14.7466,14.7123,14.7409,182700.0
2008-12-31 09:30:00,25.84,25.86,25.42,25.71,73200.0,14.7695,14.7809,14.5294,14.6952,73200.0
2008-12-31 09:35:00,25.71,25.77,25.7,25.77,33300.0,14.6952,14.7295,14.6895,14.7295,33300.0
2008-12-31 09:40:00,25.77,25.91,25.75,25.87,23100.0,14.7295,14.8095,14.718,14.7866,23100.0
2008-12-31 09:45:00,25.88,25.88,25.79,25.84,93400.0,14.7923,14.7923,14.7409,14.7695,93400.0
2008-12-31 09:50:00,25.84,25.9,25.82,25.88,24500.0,14.7695,14.8038,14.758,14.7923,24500.0
2008-12-31 09:55:00,25.88,26.01,25.87,26.01,40600.0,14.7923,14.8666,14.7866,14.8666,40600.0
2008-12-31 10:00:00,26.01,26.15,26.01,26.13,40500.0,14.8666,14.9467,14.8666,14.9352,40500.0
2008-12-31 10:05:00,26.14,26.14,26.09,26.1,22200.0,14.9409,14.9409,14.9124,14.9181,22200.0
2008-12-31 10:10:00,26.1,26.11,26.07,26.07,17100.0,14.9181,14.9238,14.9009,14.9009,17100.0
2008-12-31 10:15:00,26.07,26.07,26.03,26.03,17200.0,14.9009,14.9009,14.8781,14.8781,17200.0
2008-12-31 10:20:00,26.03,26.04,26.01,26.01,15000.0,14.8781,14.8838,14.8666,14.8666,15000.0
2008-12-31 10:25:00,26.01,26.02,26.0,26.02,29100.0,14.8666,14.8724,14.8609,14.8724,29100.0
2008-12-31 10:30:00,26.02,26.02,25.99,26.0,23000.0,14.8724,14.8724,14.8552,14.8609,23000.0
2008-12-31 10:35:00,26.0,26.02,25.98,26.0,54400.0,14.8609,14.8724,14.8495,14.8609,54400.0
2008-12-31 10:40:00,25.99,26.04,25.99,26.02,12600.0,14.8552,14.8838,14.8552,14.8724,12600.0
2008-12-31 10:45:00,26.02,26.08,26.01,26.08,15000.0,14.8724,14.9067,14.8666,14.9067,15000.0
2008-12-31 10:50:00,26.08,26.14,26.07,26.13,11200.0,14.9067,14.9409,14.9009,14.9352,11200.0
2008-12-31 10:55:00,26.12,26.15,26.12,26.13,7900.0,14.9295,14.9467,14.9295,14.9352,7900.0
2008-12-31 11:00:00,26.14,26.14,26.1,26.11,13600.0,14.9409,14.9409,14.9181,14.9238,13600.0
2008-12-31 11:05:00,26.11,26.12,26.1,26.12,10900.0,14.9238,14.9295,14.9181,14.9295,10900.0
2008-12-31 11:10:00,26.11,26.12,26.11,26.11,12900.0,14.9238,14.9295,14.9238,14.9238,12900.0
2008-12-31 11:15:00,26.12,26.12,26.1,26.1,6900.0,14.9295,14.9295,14.9181,14.9181,6900.0
2008-12-31 11:20:00,26.1,26.11,26.09,26.11,12700.0,14.9181,14.9238,14.9124,14.9238,12700.0
2008-12-31 11:25:00,26.11,26.12,26.1,26.1,13800.0,14.9238,14.9295,14.9181,14.9181,13800.0
2008-12-31 11:30:00,26.1,26.21,26.1,26.2,25900.0,14.9181,14.981,14.9181,14.9752,25900.0
2008-12-31 11:35:00,26.19,26.2,26.18,26.18,9800.0,14.9695,14.9752,14.9638,14.9638,9800.0
2008-12-31 11:40:00,26.18,26.18,26.13,26.13,31000.0,14.9638,14.9638,14.9352,14.9352,31000.0
2008-12-31 11:45:00,26.13,26.13,26.08,26.09,33300.0,14.9352,14.9352,14.9067,14.9124,33300.0
2008-12-31 11:50:00,26.09,26.1,26.06,26.07,10300.0,14.9124,14.9181,14.8952,14.9009,10300.0
2008-12-31 11:55:00,26.07,26.09,26.05,26.08,27900.0,14.9009,14.9124,14.8895,14.9067,27900.0
2008-12-31 12:00:00,26.08,26.15,26.08,26.13,15100.0,14.9067,14.9467,14.9067,14.9352,15100.0
2008-12-31 12:05:00,26.12,26.14,26.1,26.11,7300.0,14.9295,14.9409,14.9181,14.9238,7300.0
2008-12-31 12:10:00,26.11,26.12,26.09,26.11,25200.0,14.9238,14.9295,14.9124,14.9238,25200.0
2008-12-31 12:15:00,26.1,26.11,26.08,26.08,19400.0,14.9181,14.9238,14.9067,14.9067,19400.0
2008-12-31 12:20:00,26.08,26.09,26.07,26.08,19800.0,14.9067,14.9124,14.9009,14.9067,19800.0
2008-12-31 12:25:00,26.09,26.1,26.08,26.09,11400.0,14.9124,14.9181,14.9067,14.9124,11400.0
2008-12-31 12:30:00,26.09,26.11,26.09,26.1,13200.0,14.9124,14.9238,14.9124,14.9181,13200.0
2008-12-31 12:35:00,26.11,26.13,26.1,26.11,17600.0,14.9238,14.9352,14.9181,14.9238,17600.0
2008-12-31 12:40:00,26.11,26.12,26.1,26.12,13300.0,14.9238,14.9295,14.9181,14.9295,13300.0
2008-12-31 12:45:00,26.12,26.14,26.11,26.14,9700.0,14.9295,14.9409,14.9238,14.9409,9700.0
2008-12-31 12:50:00,26.14,26.14,26.13,26.14,6900.0,14.9409,14.9409,14.9352,14.9409,6900.0
2008-12-31 12:55:00,26.14,26.14,26.12,26.13,15400.0,14.9409,14.9409,14.9295,14.9352,15400.0
2008-12-31 13:00:00,26.13,26.15,26.13,26.15,24100.0,14.9352,14.9467,14.9352,14.9467,24100.0
2008-12-31 13:05:00,26.15,26.16,26.12,26.12,17000.0,14.9467,14.9524,14.9295,14.9295,17000.0
2008-12-31 13:10:00,26.12,26.12,26.09,26.11,57600.0,14.9295,14.9295,14.9124,14.9238,57600.0
2008-12-31 13:15:00,26.11,26.16,26.11,26.16,18200.0,14.9238,14.9524,14.9238,14.9524,18200.0
2008-12-31 13:20:00,26.16,26.16,26.09,26.11,86400.0,14.9524,14.9524,14.9124,14.9238,86400.0
2008-12-31 13:25:00,26.1,26.12,26.1,26.11,24100.0,14.9181,14.9295,14.9181,14.9238,24100.0
2008-12-31 13:30:00,26.11,26.13,26.1,26.12,22800.0,14.9238,14.9352,14.9181,14.9295,22800.0
2008-12-31 13:35:00,26.12,26.19,26.12,26.17,26600.0,14.9295,14.9695,14.9295,14.9581,26600.0
2008-12-31 13:40:00,26.17,26.21,26.17,26.21,23100.0,14.9581,14.981,14.9581,14.981,23100.0
2008-12-31 13:45:00,26.21,26.22,26.2,26.21,17600.0,14.981,14.9867,14.9752,14.981,17600.0
2008-12-31 13:50:00,26.2,26.22,26.19,26.2,42600.0,14.9752,14.9867,14.9695,14.9752,42600.0
2008-12-31 13:55:00,26.19,26.31,26.19,26.26,43700.0,14.9695,15.0381,14.9695,15.0095,43700.0
2008-12-31 14:00:00,26.25,26.36,26.25,26.35,41600.0,15.0038,15.0667,15.0038,15.061,41600.0
2008-12-31 14:05:00,26.36,26.36,26.3,26.31,30400.0,15.0667,15.0667,15.0324,15.0381,30400.0
2008-12-31 14:10:00,26.31,26.31,26.28,26.28,18100.0,15.0381,15.0381,15.021,15.021,18100.0
2008-12-31 14:15:00,26.29,26.29,26.23,26.23,25300.0,15.0267,15.0267,14.9924,14.9924,25300.0
2008-12-31 14:20:00,26.24,26.24,26.19,26.19,22800.0,14.9981,14.9981,14.9695,14.9695,22800.0
2008-12-31 14:25:00,26.18,26.19,26.17,26.18,16700.0,14.9638,14.9695,14.9581,14.9638,16700.0
2008-12-31 14:30:00,26.19,26.23,26.18,26.23,28100.0,14.9695,14.9924,14.9638,14.9924,28100.0
2008-12-31 14:35:00,26.23,26.24,26.18,26.22,56700.0,14.9924,14.9981,14.9638,14.9867,56700.0
2008-12-31 14:40:00,26.21,26.24,26.2,26.23,16100.0,14.981,14.9981,14.9752,14.9924,16100.0
2008-12-31 14:45:00,26.23,26.23,26.21,26.23,13500.0,14.9924,14.9924,14.981,14.9924,13500.0
2008-12-31 14:50:00,26.23,26.25,26.21,26.24,21000.0,14.9924,15.0038,14.981,14.9981,21000.0
2008-12-31 14:55:00,26.24,26.3,26.23,26.29,37900.0,14.9981,15.0324,14.9924,15.0267,37900.0
2008-12-31 15:00:00,26.3,26.36,26.3,26.35,81400.0,15.0324,15.0667,15.0324,15.061,81400.0
2008-12-31 15:05:00,26.34,26.36,26.27,26.3,54100.0,15.0553,15.0667,15.0153,15.0324,54100.0
2008-12-31 15:10:00,26.3,26.32,26.28,26.28,72800.0,15.0324,15.0438,15.021,15.021,72800.0
2008-12-31 15:15:00,26.29,26.3,26.26,26.26,45300.0,15.0267,15.0324,15.0095,15.0095,45300.0
2008-12-31 15:20:00,26.27,26.36,26.25,26.35,99800.0,15.0153,15.0667,15.0038,15.061,99800.0
2008-12-31 15:25:00,26.35,26.35,26.26,26.34,78000.0,15.061,15.061,15.0095,15.0553,78000.0
2008-12-31 15:30:00,26.34,26.37,26.31,26.37,66100.0,15.0553,15.0724,15.0381,15.0724,66100.0
2008-12-31 15:35:00,26.36,26.4,26.35,26.35,68900.0,15.0667,15.0896,15.061,15.061,68900.0
2008-12-31 15:40:00,26.36,26.36,26.31,26.35,134600.0,15.0667,15.0667,15.0381,15.061,134600.0
2008-12-31 15:45:00,26.35,26.36,26.23,26.29,147200.0,15.061,15.0667,14.9924,15.0267,147200.0
2008-12-31 15:50:00,26.28,26.33,26.22,26.23,132400.0,15.021,15.0495,14.9867,14.9924,132400.0
2008-12-31 15:55:00,26.24,26.31,26.23,26.26,170300.0,14.9981,15.0381,14.9924,15.0095,170300.0
2009-01-02 09:30:00,26.31,26.45,26.13,26.14,57900.0,15.0381,15.1181,14.9352,14.9409,57900.0
2009-01-02 09:35:00,26.15,26.15,26.05,26.12,28400.0,14.9467,14.9467,14.8895,14.9295,28400.0
2009-01-02 09:40:00,26.1,26.17,26.09,26.12,16600.0,14.9181,14.9581,14.9124,14.9295,16600.0
2009-01-02 09:45:00,26.11,26.12,26.07,26.08,10700.0,14.9238,14.9295,14.9009,14.9067,10700.0
2009-01-02 09:50:00,26.07,26.07,25.98,25.98,13200.0,14.9009,14.9009,14.8495,14.8495,13200.0
2009-01-02 09:55:00,25.98,26.04,25.96,26.02,31600.0,14.8495,14.8838,14.8381,14.8724,31600.0
2009-01-02 10:00:00,26.02,26.04,25.98,26.01,37900.0,14.8724,14.8838,14.8495,14.8666,37900.0
2009-01-02 10:05:00,26.02,26.07,26.0,26.05,14700.0,14.8724,14.9009,14.8609,14.8895,14700.0
2009-01-02 10:10:00,26.05,26.16,26.03,26.15,24500.0,14.8895,14.9524,14.8781,14.9467,24500.0
2009-01-02 10:15:00,26.15,26.24,26.13,26.23,11800.0,14.9467,14.9981,14.9352,14.9924,11800.0
2009-01-02 10:20:00,26.24,26.27,26.23,26.25,19400.0,14.9981,15.0153,14.9924,15.0038,19400.0
2009-01-02 10:25:00,26.25,26.29,26.23,26.26,13900.0,15.0038,15.0267,14.9924,15.0095,13900.0
2009-01-02 10:30:00,26.26,26.37,26.25,26.34,19600.0,15.0095,15.0724,15.0038,15.0553,19600.0
2009-01-02 10:35:00,26.34,26.49,26.34,26.48,34100.0,15.0553,15.141,15.0553,15.1353,34100.0
2009-01-02 10:40:00,26.49,26.51,26.46,26.46,28400.0,15.141,15.1524,15.1239,15.1239,28400.0
2009-01-02 10:45:00,26.44,26.46,26.43,26.46,19800.0,15.1124,15.1239,15.1067,15.1239,19800.0
2009-01-02 10:50:00,26.46,26.56,26.44,26.54,30100.0,15.1239,15.181,15.1124,15.1696,30100.0
2009-01-02 10:55:00,26.54,26.55,26.49,26.51,32900.0,15.1696,15.1753,15.141,15.1524,32900.0
2009-01-02 11:00:00,26.51,26.52,26.48,26.49,38300.0,15.1524,15.1581,15.1353,15.141,38300.0
2009-01-02 11:05:00,26.48,26.53,26.46,26.52,45000.0,15.1353,15.1639,15.1239,15.1581,45000.0
2009-01-02 11:10:00,26.52,26.53,26.39,26.41,34400.0,15.1581,15.1639,15.0838,15.0953,34400.0
2009-01-02 11:15:00,26.41,26.42,26.36,26.38,21000.0,15.0953,15.101,15.0667,15.0781,21000.0
2009-01-02 11:20:00,26.39,26.5,26.39,26.49,22000.0,15.0838,15.1467,15.0838,15.141,22000.0
2009-01-02 11:25:00,26.49,26.53,26.47,26.47,34000.0,15.141,15.1639,15.1296,15.1296,34000.0
2009-01-02 11:30:00,26.46,26.48,26.44,26.47,35500.0,15.1239,15.1353,15.1124,15.1296,35500.0
2009-01-02 11:35:00,26.48,26.58,26.47,26.56,24200.0,15.1353,15.1924,15.1296,15.181,24200.0
2009-01-02 11:40:00,26.56,26.59,26.56,26.58,12700.0,15.181,15.1982,15.181,15.1924,12700.0
2009-01-02 11:45:00,26.59,26.59,26.55,26.55,12800.0,15.1982,15.1982,15.1753,15.1753,12800.0
2009-01-02 11:50:00,26.55,26.58,26.51,26.51,27300.0,15.1753,15.1924,15.1524,15.1524,27300.0
2009-01-02 11:55:00,26.52,26.6,26.51,26.55,26500.0,15.1581,15.2039,15.1524,15.1753,26500.0
2009-01-02 12:00:00,26.55,26.58,26.52,26.53,20200.0,15.1753,15.1924,15.1581,15.1639,20200.0
2009-01-02 12:05:00,26.53,26.55,26.5,26.51,19600.0,15.1639,15.1753,15.1467,15.1524,19600.0
2009-01-02 12:10:00,26.51,26.55,26.48,26.5,14800.0,15.1524,15.1753,15.1353,15.1467,14800.0
2009-01-02 12:15:00,26.5,26.52,26.49,26.51,8600.0,15.1467,15.1581,15.141,15.1524,8600.0
2009-01-02 12:20:00,26.5,26.51,26.48,26.5,9600.0,15.1467,15.1524,15.1353,15.1467,9600.0
2009-01-02 12:25:00,26.5,26.54,26.49,26.54,15400.0,15.1467,15.1696,15.141,15.1696,15400.0
2009-01-02 12:30:00,26.54,26.59,26.54,26.56,17200.0,15.1696,15.1982,15.1696,15.181,17200.0
2009-01-02 12:35:00,26.56,26.59,26.54,26.58,17300.0,15.181,15.1982,15.1696,15.1924,17300.0
2009-01-02 12:40:00,26.58,26.62,26.57,26.58,36900.0,15.1924,15.2153,15.1867,15.1924,36900.0
2009-01-02 12:45:00,26.58,26.61,26.57,26.6,14300.0,15.1924,15.2096,15.1867,15.2039,14300.0
2009-01-02 12:50:00,26.59,26.59,26.53,26.54,16200.0,15.1982,15.1982,15.1639,15.1696,16200.0
2009-01-02 12:55:00,26.55,26.56,26.52,26.54,20400.0,15.1753,15.181,15.1581,15.1696,20400.0
2009-01-02 13:00:00,26.53,26.53,26.52,26.52,8800.0,15.1639,15.1639,15.1581,15.1581,8800.0
2009-01-02 13:05:00,26.52,26.54,26.5,26.53,16100.0,15.1581,15.1696,15.1467,15.1639,16100.0
2009-01-02 13:10:00,26.52,26.61,26.52,26.57,43200.0,15.1581,15.2096,15.1581,15.1867,43200.0
2009-01-02 13:15:00,26.57,26.59,26.56,26.56,12100.0,15.1867,15.1982,15.181,15.181,12100.0
2009-01-02 13:20:00,26.56,26.61,26.55,26.61,17000.0,15.181,15.2096,15.1753,15.2096,17000.0
2009-01-02 13:25:00,26.6,26.68,26.59,26.67,22200.0,15.2039,15.2496,15.1982,15.2439,22200.0
2009-01-02 13:30:00,26.67,26.67,26.63,26.66,18300.0,15.2439,15.2439,15.221,15.2382,18300.0
2009-01-02 13:35:00,26.66,26.71,26.65,26.69,19700.0,15.2382,15.2667,15.2324,15.2553,19700.0
2009-01-02 13:40:00,26.69,26.74,26.69,26.7,16300.0,15.2553,15.2839,15.2553,15.261,16300.0
2009-01-02 13:45:00,26.7,26.75,26.7,26.73,16700.0,15.261,15.2896,15.261,15.2782,16700.0
2009-01-02 13:50:00,26.74,26.74,26.68,26.68,17300.0,15.2839,15.2839,15.2496,15.2496,17300.0
2009-01-02 13:55:00,26.68,26.69,26.64,26.69,18000.0,15.2496,15.2553,15.2267,15.2553,18000.0
2009-01-02 14:00:00,26.68,26.73,26.65,26.73,77600.0,15.2496,15.2782,15.2324,15.2782,77600.0
2009-01-02 14:05:00,26.73,26.75,26.65,26.67,38500.0,15.2782,15.2896,15.2324,15.2439,38500.0
2009-01-02 14:10:00,26.68,26.69,26.63,26.69,30000.0,15.2496,15.2553,15.221,15.2553,30000.0
2009-01-02 14:15:00,26.69,26.72,26.67,26.7,23200.0,15.2553,15.2725,15.2439,15.261,23200.0
2009-01-02 14:20:00,26.7,26.8,26.7,26.79,31000.0,15.261,15.3182,15.261,15.3125,31000.0
2009-01-02 14:25:00,26.79,26.79,26.77,26.79,18600.0,15.3125,15.3125,15.301,15.3125,18600.0
2009-01-02 14:30:00,26.8,26.86,26.78,26.79,41500.0,15.3182,15.3525,15.3068,15.3125,41500.0
2009-01-02 14:35:00,26.78,26.83,26.78,26.82,32800.0,15.3068,15.3353,15.3068,15.3296,32800.0
2009-01-02 14:40:00,26.82,26.88,26.79,26.81,38800.0,15.3296,15.3639,15.3125,15.3239,38800.0
2009-01-02 14:45:00,26.81,26.82,26.77,26.77,13300.0,15.3239,15.3296,15.301,15.301,13300.0
2009-01-02 14:50:00,26.78,26.84,26.76,26.8,38600.0,15.3068,15.341,15.2953,15.3182,38600.0
2009-01-02 14:55:00,26.8,26.82,26.79,26.81,16800.0,15.3182,15.3296,15.3125,15.3239,16800.0
2009-01-02 15:00:00,26.81,26.91,26.81,26.86,44600.0,15.3239,15.3811,15.3239,15.3525,44600.0
2009-01-02 15:05:00,26.86,26.87,26.81,26.82,44100.0,15.3525,15.3582,15.3239,15.3296,44100.0
2009-01-02 15:10:00,26.83,26.86,26.82,26.85,29000.0,15.3353,15.3525,15.3296,15.3468,29000.0
2009-01-02 15:15:00,26.86,26.89,26.85,26.87,27200.0,15.3525,15.3696,15.3468,15.3582,27200.0
2009-01-02 15:20:00,26.88,26.91,26.83,26.88,33100.0,15.3639,15.3811,15.3353,15.3639,33100.0
2009-01-02 15:25:00,26.88,26.92,26.86,26.91,25700.0,15.3639,15.3868,15.3525,15.3811,25700.0
2009-01-02 15:30:00,26.91,26.94,26.86,26.86,53900.0,15.3811,15.3982,15.3525,15.3525,53900.0
2009-01-02 15:35:00,26.85,26.9,26.85,26.9,33900.0,15.3468,15.3753,15.3468,15.3753,33900.0
2009-01-02 15:40:00,26.9,26.96,26.87,26.93,51100.0,15.3753,15.4096,15.3582,15.3925,51100.0
2009-01-02 15:45:00,26.94,26.99,26.93,26.97,112500.0,15.3982,15.4268,15.3925,15.4154,112500.0
2009-01-02 15:50:00,26.97,27.06,26.97,27.05,195500.0,15.4154,15.4668,15.4154,15.4611,195500.0
2009-01-02 15:55:00,27.04,27.04,26.89,26.92,152700.0,15.4554,15.4554,15.3696,15.3868,152700.0
2009-01-05 09:30:00,26.63,26.93,26.19,26.63,44600.0,15.221,15.3925,14.9695,15.221,44600.0
2009-01-05 09:35:00,26.63,26.81,26.63,26.63,23900.0,15.221,15.3239,15.221,15.221,23900.0
2009-01-05 09:40:00,26.63,26.67,26.53,26.53,21500.0,15.221,15.2439,15.1639,15.1639,21500.0
2009-01-05 09:45:00,26.55,26.57,26.49,26.52,45900.0,15.1753,15.1867,15.141,15.1581,45900.0
2009-01-05 09:50:00,26.52,26.52,26.36,26.37,78300.0,15.1581,15.1581,15.0667,15.0724,78300.0
2009-01-05 09:55:00,26.36,26.36,26.25,26.25,92700.0,15.0667,15.0667,15.0038,15.0038,92700.0
2009-01-05 10:00:00,26.26,26.42,26.26,26.41,102300.0,15.0095,15.101,15.0095,15.0953,102300.0
2009-01-05 10:05:00,26.41,26.52,26.35,26.51,97600.0,15.0953,15.1581,15.061,15.1524,97600.0
2009-01-05 10:10:00,26.52,26.57,26.48,26.52,77500.0,15.1581,15.1867,15.1353,15.1581,77500.0
2009-01-05 10:15:00,26.52,26.56,26.47,26.47,47400.0,15.1581,15.181,15.1296,15.1296,47400.0
2009-01-05 10:20:00,26.48,26.5,26.43,26.46,107300.0,15.1353,15.1467,15.1067,15.1239,107300.0
2009-01-05 10:25:00,26.47,26.54,26.44,26.54,22500.0,15.1296,15.1696,15.1124,15.1696,22500.0
2009-01-05 10:30:00,26.53,26.56,26.49,26.56,49800.0,15.1639,15.181,15.141,15.181,49800.0
2009-01-05 10:35:00,26.55,26.6,26.55,26.59,30600.0,15.1753,15.2039,15.1753,15.1982,30600.0
2009-01-05 10:40:00,26.59,26.69,26.59,26.67,35600.0,15.1982,15.2553,15.1982,15.2439,35600.0
2009-01-05 10:45:00,26.67,26.74,26.67,26.69,56900.0,15.2439,15.2839,15.2439,15.2553,56900.0
2009-01-05 10:50:00,26.68,26.73,26.66,26.66,29300.0,15.2496,15.2782,15.2382,15.2382,29300.0
2009-01-05 10:55:00,26.66,26.67,26.6,26.62,23400.0,15.2382,15.2439,15.2039,15.2153,23400.0
2009-01-05 11:00:00,26.62,26.63,26.59,26.59,18600.0,15.2153,15.221,15.1982,15.1982,18600.0
2009-01-05 11:05:00,26.59,26.61,26.59,26.6,14700.0,15.1982,15.2096,15.1982,15.2039,14700.0
2009-01-05 11:10:00,26.6,26.61,26.59,26.6,26300.0,15.2039,15.2096,15.1982,15.2039,26300.0
2009-01-05 11:15:00,26.6,26.62,26.52,26.54,38900.0,15.2039,15.2153,15.1581,15.1696,38900.0
2009-01-05 11:20:00,26.54,26.54,26.45,26.47,34200.0,15.1696,15.1696,15.1181,15.1296,34200.0
2009-01-05 11:25:00,26.47,26.48,26.43,26.46,30500.0,15.1296,15.1353,15.1067,15.1239,30500.0
2009-01-05 11:30:00,26.45,26.45,26.41,26.45,34400.0,15.1181,15.1181,15.0953,15.1181,34400.0
2009-01-05 11:35:00,26.44,26.46,26.42,26.46,27600.0,15.1124,15.1239,15.101,15.1239,27600.0
2009-01-05 11:40:00,26.47,26.48,26.45,26.47,14300.0,15.1296,15.1353,15.1181,15.1296,14300.0
2009-01-05 11:45:00,26.47,26.52,26.45,26.52,55100.0,15.1296,15.1581,15.1181,15.1581,55100.0
2009-01-05 11:50:00,26.52,26.54,26.47,26.48,21100.0,15.1581,15.1696,15.1296,15.1353,21100.0
2009-01-05 11:55:00,26.48,26.48,26.39,26.39,30800.0,15.1353,15.1353,15.0838,15.0838,30800.0
2009-01-05 12:00:00,26.4,26.43,26.39,26.43,18000.0,15.0896,15.1067,15.0838,15.1067,18000.0
2009-01-05 12:05:00,26.43,26.48,26.42,26.48,18400.0,15.1067,15.1353,15.101,15.1353,18400.0
2009-01-05 12:10:00,26.49,26.53,26.49,26.52,18900.0,15.141,15.1639,15.141,15.1581,18900.0
2009-01-05 12:15:00,26.53,26.58,26.53,26.56,32400.0,15.1639,15.1924,15.1639,15.181,32400.0
2009-01-05 12:20:00,26.56,26.61,26.55,26.55,22200.0,15.181,15.2096,15.1753,15.1753,22200.0
2009-01-05 12:25:00,26.55,26.57,26.48,26.5,52400.0,15.1753,15.1867,15.1353,15.1467,52400.0
2009-01-05 12:30:00,26.5,26.51,26.44,26.44,28500.0,15.1467,15.1524,15.1124,15.1124,28500.0
2009-01-05 12:35:00,26.45,26.45,26.38,26.4,60300.0,15.1181,15.1181,15.0781,15.0896,60300.0
2009-01-05 12:40:00,26.4,26.41,26.32,26.33,94100.0,15.0896,15.0953,15.0438,15.0495,94100.0
2009-01-05 12:45:00,26.34,26.39,26.34,26.35,60600.0,15.0553,15.0838,15.0553,15.061,60600.0
2009-01-05 12:50:00,26.35,26.4,26.34,26.4,24300.0,15.061,15.0896,15.0553,15.0896,24300.0
2009-01-05 12:55:00,26.4,26.45,26.36,26.43,12800.0,15.0896,15.1181,15.0667,15.1067,12800.0
2009-01-05 13:00:00,26.44,26.52,26.43,26.49,30200.0,15.1124,15.1581,15.1067,15.141,30200.0
2009-01-05 13:05:00,26.5,26.5,26.44,26.44,13500.0,15.1467,15.1467,15.1124,15.1124,13500.0
2009-01-05 13:10:00,26.43,26.49,26.42,26.48,15800.0,15.1067,15.141,15.101,15.1353,15800.0
2009-01-05 13:15:00,26.49,26.49,26.42,26.43,15400.0,15.141,15.141,15.101,15.1067,15400.0
2009-01-05 13:20:00,26.43,26.49,26.42,26.47,27600.0,15.1067,15.141,15.101,15.1296,27600.0
2009-01-05 13:25:00,26.49,26.5,26.44,26.46,17700.0,15.141,15.1467,15.1124,15.1239,17700.0
2009-01-05 13:30:00,26.46,26.49,26.46,26.48,12400.0,15.1239,15.141,15.1239,15.1353,12400.0
2009-01-05 13:35:00,26.47,26.48,26.38,26.4,29700.0,15.1296,15.1353,15.0781,15.0896,29700.0
2009-01-05 13:40:00,26.4,26.46,26.37,26.46,27200.0,15.0896,15.1239,15.0724,15.1239,27200.0
2009-01-05 13:45:00,26.46,26.49,26.4,26.49,72300.0,15.1239,15.141,15.0896,15.141,72300.0
2009-01-05 13:50:00,26.48,26.59,26.48,26.56,58400.0,15.1353,15.1982,15.1353,15.181,58400.0
2009-01-05 13:55:00,26.57,26.58,26.49,26.49,45200.0,15.1867,15.1924,15.141,15.141,45200.0
2009-01-05 14:00:00,26.5,26.52,26.49,26.51,24000.0,15.1467,15.1581,15.141,15.1524,24000.0
2009-01-05 14:05:00,26.53,26.58,26.51,26.51,37200.0,15.1639,15.1924,15.1524,15.1524,37200.0
2009-01-05 14:10:00,26.51,26.53,26.46,26.47,22600.0,15.1524,15.1639,15.1239,15.1296,22600.0
2009-01-05 14:15:00,26.47,26.48,26.4,26.41,39700.0,15.1296,15.1353,15.0896,15.0953,39700.0
2009-01-05 14:20:00,26.4,26.42,26.34,26.36,30200.0,15.0896,15.101,15.0553,15.0667,30200.0
2009-01-05 14:25:00,26.36,26.39,26.33,26.33,56100.0,15.0667,15.0838,15.0495,15.0495,56100.0
2009-01-05 14:30:00,26.33,26.34,26.27,26.32,59600.0,15.0495,15.0553,15.0153,15.0438,59600.0
2009-01-05 14:35:00,26.32,26.32,26.28,26.29,29500.0,15.0438,15.0438,15.021,15.0267,29500.0
2009-01-05 14:40:00,26.28,26.35,26.28,26.28,21500.0,15.021,15.061,15.021,15.021,21500.0
2009-01-05 14:45:00,26.28,26.29,26.19,26.23,56200.0,15.021,15.0267,14.9695,14.9924,56200.0
2009-01-05 14:50:00,26.24,26.25,26.15,26.17,39500.0,14.9981,15.0038,14.9467,14.9581,39500.0
2009-01-05 14:55:00,26.16,26.23,26.16,26.21,25000.0,14.9524,14.9924,14.9524,14.981,25000.0
2009-01-05 15:00:00,26.21,26.33,26.21,26.31,84400.0,14.981,15.0495,14.981,15.0381,84400.0
2009-01-05 15:05:00,26.3,26.36,26.28,26.28,47700.0,15.0324,15.0667,15.021,15.021,47700.0
2009-01-05 15:10:00,26.28,26.32,26.25,26.26,60000.0,15.021,15.0438,15.0038,15.0095,60000.0
2009-01-05 15:15:00,26.27,26.28,26.19,26.25,40000.0,15.0153,15.021,14.9695,15.0038,40000.0
2009-01-05 15:20:00,26.25,26.27,26.16,26.19,60400.0,15.0038,15.0153,14.9524,14.9695,60400.0
2009-01-05 15:25:00,26.2,26.25,26.18,26.21,69400.0,14.9752,15.0038,14.9638,14.981,69400.0
2009-01-05 15:30:00,26.21,26.28,26.17,26.26,69000.0,14.981,15.021,14.9581,15.0095,69000.0
2009-01-05 15:35:00,26.26,26.31,26.23,26.28,52600.0,15.0095,15.0381,14.9924,15.021,52600.0
2009-01-05 15:40:00,26.29,26.36,26.28,26.31,86200.0,15.0267,15.0667,15.021,15.0381,86200.0
2009-01-05 15:45:00,26.31,26.34,26.27,26.29,99900.0,15.0381,15.0553,15.0153,15.0267,99900.0
2009-01-05 15:50:00,26.29,26.33,26.29,26.32,94600.0,15.0267,15.0495,15.0267,15.0438,94600.0
2009-01-05 15:55:00,26.31,26.42,26.3,26.42,142000.0,15.0381,15.101,15.0324,15.101,142000.0
2009-01-06 09:30:00,26.19,26.62,26.16,26.34,43900.0,14.9695,15.2153,14.9524,15.0553,43900.0
2009-01-06 09:35:00,26.34,26.4,26.28,26.31,24900.0,15.0553,15.0896,15.021,15.0381,24900.0
2009-01-06 09:40:00,26.3,26.38,26.22,26.35,74600.0,15.0324,15.0781,14.9867,15.061,74600.0
2009-01-06 09:45:00,26.35,26.56,26.32,26.55,50900.0,15.061,15.181,15.0438,15.1753,50900.0
2009-01-06 09:50:00,26.55,26.58,26.51,26.57,53000.0,15.1753,15.1924,15.1524,15.1867,53000.0
2009-01-06 09:55:00,26.57,26.63,26.56,26.61,45900.0,15.1867,15.221,15.181,15.2096,45900.0
2009-01-06 10:00:00,26.61,26.67,26.55,26.56,82100.0,15.2096,15.2439,15.1753,15.181,82100.0
2009-01-06 10:05:00,26.55,26.56,26.48,26.52,56000.0,15.1753,15.181,15.1353,15.1581,56000.0
2009-01-06 10:10:00,26.53,26.53,26.37,26.41,44900.0,15.1639,15.1639,15.0724,15.0953,44900.0
2009-01-06 10:15:00,26.4,26.4,26.31,26.34,36000.0,15.0896,15.0896,15.0381,15.0553,36000.0
2009-01-06 10:20:00,26.34,26.39,26.33,26.39,26600.0,15.0553,15.0838,15.0495,15.0838,26600.0
2009-01-06 10:25:00,26.39,26.4,26.28,26.32,33600.0,15.0838,15.0896,15.021,15.0438,33600.0
2009-01-06 10:30:00,26.32,26.36,26.3,26.32,39200.0,15.0438,15.0667,15.0324,15.0438,39200.0
2009-01-06 10:35:00,26.32,26.35,26.29,26.33,34900.0,15.0438,15.061,15.0267,15.0495,34900.0
2009-01-06 10:40:00,26.33,26.34,26.28,26.3,52100.0,15.0495,15.0553,15.021,15.0324,52100.0
2009-01-06 10:45:00,26.29,26.3,26.23,26.25,61300.0,15.0267,15.0324,14.9924,15.0038,61300.0
2009-01-06 10:50:00,26.24,26.25,26.15,26.18,104300.0,14.9981,15.0038,14.9467,14.9638,104300.0
2009-01-06 10:55:00,26.19,26.27,26.19,26.25,32000.0,14.9695,15.0153,14.9695,15.0038,32000.0
2009-01-06 11:00:00,26.25,26.27,26.23,26.24,18600.0,15.0038,15.0153,14.9924,14.9981,18600.0
2009-01-06 11:05:00,26.23,26.26,26.21,26.22,22500.0,14.9924,15.0095,14.981,14.9867,22500.0
2009-01-06 11:10:00,26.23,26.28,26.22,26.27,14500.0,14.9924,15.021,14.9867,15.0153,14500.0
2009-01-06 11:15:00,26.27,26.33,26.27,26.32,65400.0,15.0153,15.0495,15.0153,15.0438,65400.0
2009-01-06 11:20:00,26.33,26.33,26.3,26.31,18900.0,15.0495,15.0495,15.0324,15.0381,18900.0
2009-01-06 11:25:00,26.32,26.36,26.3,26.31,22300.0,15.0438,15.0667,15.0324,15.0381,22300.0
2009-01-06 11:30:00,26.31,26.39,26.31,26.38,21400.0,15.0381,15.0838,15.0381,15.0781,21400.0
2009-01-06 11:35:00,26.38,26.43,26.36,26.43,31400.0,15.0781,15.1067,15.0667,15.1067,31400.0
2009-01-06 11:40:00,26.43,26.45,26.41,26.43,19200.0,15.1067,15.1181,15.0953,15.1067,19200.0
2009-01-06 11:45:00,26.43,26.43,26.36,26.38,18400.0,15.1067,15.1067,15.0667,15.0781,18400.0
2009-01-06 11:50:00,26.39,26.43,26.38,26.4,24200.0,15.0838,15.1067,15.0781,15.0896,24200.0
2009-01-06 11:55:00,26.4,26.41,26.38,26.4,14100.0,15.0896,15.0953,15.0781,15.0896,14100.0
2009-01-06 12:00:00,26.4,26.4,26.35,26.36,21400.0,15.0896,15.0896,15.061,15.0667,21400.0
2009-01-06 12:05:00,26.36,26.41,26.35,26.4,31200.0,15.0667,15.0953,15.061,15.0896,31200.0
2009-01-06 12:10:00,26.4,26.41,26.35,26.36,32000.0,15.0896,15.0953,15.061,15.0667,32000.0
2009-01-06 12:15:00,26.36,26.36,26.3,26.31,33200.0,15.0667,15.0667,15.0324,15.0381,33200.0
2009-01-06 12:20:00,26.31,26.32,26.23,26.24,23800.0,15.0381,15.0438,14.9924,14.9981,23800.0
2009-01-06 12:25:00,26.25,26.29,26.24,26.27,32800.0,15.0038,15.0267,14.9981,15.0153,32800.0
2009-01-06 12:30:00,26.28,26.32,26.27,26.32,24400.0,15.021,15.0438,15.0153,15.0438,24400.0
2009-01-06 12:35:00,26.32,26.39,26.32,26.37,25000.0,15.0438,15.0838,15.0438,15.0724,25000.0
2009-01-06 12:40:00,26.37,26.4,26.37,26.38,20100.0,15.0724,15.0896,15.0724,15.0781,20100.0
2009-01-06 12:45:00,26.38,26.41,26.35,26.4,34400.0,15.0781,15.0953,15.061,15.0896,34400.0
2009-01-06 12:50:00,26.41,26.43,26.4,26.42,16200.0,15.0953,15.1067,15.0896,15.101,16200.0
2009-01-06 12:55:00,26.42,26.44,26.4,26.42,19200.0,15.101,15.1124,15.0896,15.101,19200.0
2009-01-06 13:00:00,26.42,26.43,26.37,26.37,16800.0,15.101,15.1067,15.0724,15.0724,16800.0
2009-01-06 13:05:00,26.38,26.38,26.35,26.37,14500.0,15.0781,15.0781,15.061,15.0724,14500.0
2009-01-06 13:10:00,26.37,26.38,26.34,26.34,25100.0,15.0724,15.0781,15.0553,15.0553,25100.0
2009-01-06 13:15:00,26.33,26.33,26.26,26.26,42200.0,15.0495,15.0495,15.0095,15.0095,42200.0
2009-01-06 13:20:00,26.26,26.29,26.23,26.28,28200.0,15.0095,15.0267,14.9924,15.021,28200.0
2009-01-06 13:25:00,26.28,26.3,26.27,26.28,21700.0,15.021,15.0324,15.0153,15.021,21700.0
2009-01-06 13:30:00,26.28,26.3,26.23,26.27,31700.0,15.021,15.0324,14.9924,15.0153,31700.0
2009-01-06 13:35:00,26.27,26.31,26.25,26.26,24300.0,15.0153,15.0381,15.0038,15.0095,24300.0
2009-01-06 13:40:00,26.27,26.28,26.25,26.27,24400.0,15.0153,15.021,15.0038,15.0153,24400.0
2009-01-06 13:45:00,26.27,26.34,26.27,26.33,27100.0,15.0153,15.0553,15.0153,15.0495,27100.0
2009-01-06 13:50:00,26.33,26.34,26.28,26.33,33300.0,15.0495,15.0553,15.021,15.0495,33300.0
2009-01-06 13:55:00,26.33,26.33,26.28,26.28,13800.0,15.0495,15.0495,15.021,15.021,13800.0
2009-01-06 14:00:00,26.28,26.29,26.21,26.24,68900.0,15.021,15.0267,14.981,14.9981,68900.0
2009-01-06 14:05:00,26.23,26.29,26.2,26.28,50700.0,14.9924,15.0267,14.9752,15.021,50700.0
2009-01-06 14:10:00,26.29,26.35,26.28,26.32,49500.0,15.0267,15.061,15.021,15.0438,49500.0
2009-01-06 14:15:00,26.33,26.44,26.33,26.39,37200.0,15.0495,15.1124,15.0495,15.0838,37200.0
2009-01-06 14:20:00,26.4,26.43,26.38,26.39,32900.0,15.0896,15.1067,15.0781,15.0838,32900.0
2009-01-06 14:25:00,26.4,26.46,26.39,26.46,37300.0,15.0896,15.1239,15.0838,15.1239,37300.0
2009-01-06 14:30:00,26.47,26.49,26.35,26.35,99200.0,15.1296,15.141,15.061,15.061,99200.0
2009-01-06 14:35:00,26.36,26.4,26.35,26.36,40200.0,15.0667,15.0896,15.061,15.0667,40200.0
2009-01-06 14:40:00,26.37,26.39,26.33,26.37,50300.0,15.0724,15.0838,15.0495,15.0724,50300.0
2009-01-06 14:45:00,26.37,26.43,26.36,26.43,68400.0,15.0724,15.1067,15.0667,15.1067,68400.0
2009-01-06 14:50:00,26.43,26.43,26.39,26.39,37100.0,15.1067,15.1067,15.0838,15.0838,37100.0
2009-01-06 14:55:00,26.39,26.42,26.37,26.42,29000.0,15.0838,15.101,15.0724,15.101,29000.0
2009-01-06 15:00:00,26.41,26.42,26.36,26.37,32700.0,15.0953,15.101,15.0667,15.0724,32700.0
2009-01-06 15:05:00,26.38,26.38,26.3,26.31,25700.0,15.0781,15.0781,15.0324,15.0381,25700.0
2009-01-06 15:10:00,26.31,26.31,26.25,26.3,49300.0,15.0381,15.0381,15.0038,15.0324,49300.0
2009-01-06 15:15:00,26.3,26.33,26.29,26.3,70800.0,15.0324,15.0495,15.0267,15.0324,70800.0
2009-01-06 15:20:00,26.3,26.34,26.25,26.3,107600.0,15.0324,15.0553,15.0038,15.0324,107600.0
2009-01-06 15:25:00,26.3,26.33,26.27,26.29,78300.0,15.0324,15.0495,15.0153,15.0267,78300.0
2009-01-06 15:30:00,26.29,26.36,26.28,26.3,89500.0,15.0267,15.0667,15.021,15.0324,89500.0
2009-01-06 15:35:00,26.31,26.33,26.24,26.3,144200.0,15.0381,15.0495,14.9981,15.0324,144200.0
2009-01-06 15:40:00,26.31,26.38,26.3,26.37,142500.0,15.0381,15.0781,15.0324,15.0724,142500.0
2009-01-06 15:45:00,26.38,26.39,26.28,26.37,223800.0,15.0781,15.0838,15.021,15.0724,223800.0
2009-01-06 15:50:00,26.38,26.41,26.35,26.36,117700.0,15.0781,15.0953,15.061,15.0667,117700.0
2009-01-06 15:55:00,26.36,26.4,26.33,26.4,175500.0,15.0667,15.0896,15.0495,15.0896,175500.0
2009-01-07 09:30:00,26.58,26.58,26.13,26.19,36500.0,15.1924,15.1924,14.9352,14.9695,36500.0
2009-01-07 09:35:00,26.18,26.22,26.06,26.07,49300.0,14.9638,14.9867,14.8952,14.9009,49300.0
2009-01-07 09:40:00,26.08,26.23,26.04,26.2,53500.0,14.9067,14.9924,14.8838,14.9752,53500.0
2009-01-07 09:45:00,26.2,26.21,26.06,26.14,62200.0,14.9752,14.981,14.8952,14.9409,62200.0
2009-01-07 09:50:00,26.14,26.14,26.05,26.1,105000.0,14.9409,14.9409,14.8895,14.9181,105000.0
2009-01-07 09:55:00,26.1,26.11,26.06,26.1,50700.0,14.9181,14.9238,14.8952,14.9181,50700.0
2009-01-07 10:00:00,26.1,26.1,26.07,26.09,40800.0,14.9181,14.9181,14.9009,14.9124,40800.0
2009-01-07 10:05:00,26.09,26.1,26.05,26.1,47600.0,14.9124,14.9181,14.8895,14.9181,47600.0
2009-01-07 10:10:00,26.1,26.1,26.01,26.09,60300.0,14.9181,14.9181,14.8666,14.9124,60300.0
2009-01-07 10:15:00,26.09,26.09,26.0,26.06,64900.0,14.9124,14.9124,14.8609,14.8952,64900.0
2009-01-07 10:20:00,26.05,26.1,26.03,26.1,48500.0,14.8895,14.9181,14.8781,14.9181,48500.0
2009-01-07 10:25:00,26.08,26.12,26.08,26.1,50000.0,14.9067,14.9295,14.9067,14.9181,50000.0
2009-01-07 10:30:00,26.1,26.15,26.07,26.15,79400.0,14.9181,14.9467,14.9009,14.9467,79400.0
2009-01-07 10:35:00,26.15,26.17,26.12,26.12,113800.0,14.9467,14.9581,14.9295,14.9295,113800.0
2009-01-07 10:40:00,26.11,26.2,26.11,26.2,36800.0,14.9238,14.9752,14.9238,14.9752,36800.0
2009-01-07 10:45:00,26.19,26.23,26.16,26.17,39200.0,14.9695,14.9924,14.9524,14.9581,39200.0
2009-01-07 10:50:00,26.17,26.2,26.11,26.2,66900.0,14.9581,14.9752,14.9238,14.9752,66900.0
2009-01-07 10:55:00,26.2,26.25,26.18,26.23,43800.0,14.9752,15.0038,14.9638,14.9924,43800.0
2009-01-07 11:00:00,26.23,26.31,26.2,26.3,46600.0,14.9924,15.0381,14.9752,15.0324,46600.0
2009-01-07 11:05:00,26.3,26.35,26.26,26.26,33100.0,15.0324,15.061,15.0095,15.0095,33100.0
2009-01-07 11:10:00,26.26,26.26,26.19,26.19,60300.0,15.0095,15.0095,14.9695,14.9695,60300.0
2009-01-07 11:15:00,26.2,26.21,26.11,26.11,32700.0,14.9752,14.981,14.9238,14.9238,32700.0
2009-01-07 11:20:00,26.11,26.17,26.1,26.15,33800.0,14.9238,14.9581,14.9181,14.9467,33800.0
2009-01-07 11:25:00,26.16,26.19,26.14,26.17,24100.0,14.9524,14.9695,14.9409,14.9581,24100.0
2009-01-07 11:30:00,26.17,26.26,26.17,26.24,19300.0,14.9581,15.0095,14.9581,14.9981,19300.0
2009-01-07 11:35:00,26.24,26.32,26.24,26.32,22000.0,14.9981,15.0438,14.9981,15.0438,22000.0
2009-01-07 11:40:00,26.32,26.41,26.31,26.39,36100.0,15.0438,15.0953,15.0381,15.0838,36100.0
2009-01-07 11:45:00,26.39,26.45,26.36,26.39,99200.0,15.0838,15.1181,15.0667,15.0838,99200.0
2009-01-07 11:50:00,26.39,26.4,26.31,26.36,67000.0,15.0838,15.0896,15.0381,15.0667,67000.0
2009-01-07 11:55:00,26.36,26.38,26.34,26.38,28200.0,15.0667,15.0781,15.0553,15.0781,28200.0
2009-01-07 12:00:00,26.38,26.4,26.34,26.39,30600.0,15.0781,15.0896,15.0553,15.0838,30600.0
2009-01-07 12:05:00,26.39,26.44,26.38,26.42,15200.0,15.0838,15.1124,15.0781,15.101,15200.0
2009-01-07 12:10:00,26.42,26.43,26.37,26.39,11900.0,15.101,15.1067,15.0724,15.0838,11900.0
2009-01-07 12:15:00,26.39,26.47,26.39,26.42,17500.0,15.0838,15.1296,15.0838,15.101,17500.0
2009-01-07 12:20:00,26.41,26.42,26.28,26.3,58000.0,15.0953,15.101,15.021,15.0324,58000.0
2009-01-07 12:25:00,26.3,26.33,26.28,26.31,38700.0,15.0324,15.0495,15.021,15.0381,38700.0
2009-01-07 12:30:00,26.3,26.42,26.3,26.41,71500.0,15.0324,15.101,15.0324,15.0953,71500.0
2009-01-07 12:35:00,26.41,26.48,26.41,26.44,49200.0,15.0953,15.1353,15.0953,15.1124,49200.0
2009-01-07 12:40:00,26.43,26.45,26.4,26.41,21300.0,15.1067,15.1181,15.0896,15.0953,21300.0
2009-01-07 12:45:00,26.39,26.41,26.34,26.39,26500.0,15.0838,15.0953,15.0553,15.0838,26500.0
2009-01-07 12:50:00,26.39,26.39,26.34,26.36,15200.0,15.0838,15.0838,15.0553,15.0667,15200.0
2009-01-07 12:55:00,26.36,26.37,26.31,26.33,11800.0,15.0667,15.0724,15.0381,15.0495,11800.0
2009-01-07 13:00:00,26.34,26.37,26.31,26.36,11100.0,15.0553,15.0724,15.0381,15.0667,11100.0
2009-01-07 13:05:00,26.37,26.39,26.36,26.38,32800.0,15.0724,15.0838,15.0667,15.0781,32800.0
2009-01-07 13:10:00,26.38,26.45,26.38,26.42,20000.0,15.0781,15.1181,15.0781,15.101,20000.0
2009-01-07 13:15:00,26.42,26.48,26.41,26.46,22400.0,15.101,15.1353,15.0953,15.1239,22400.0
2009-01-07 13:20:00,26.45,26.48,26.42,26.42,18900.0,15.1181,15.1353,15.101,15.101,18900.0
2009-01-07 13:25:00,26.43,26.47,26.43,26.44,24100.0,15.1067,15.1296,15.1067,15.1124,24100.0
2009-01-07 13:30:00,26.44,26.47,26.42,26.42,22800.0,15.1124,15.1296,15.101,15.101,22800.0
2009-01-07 13:35:00,26.42,26.43,26.41,26.41,11400.0,15.101,15.1067,15.0953,15.0953,11400.0
2009-01-07 13:40:00,26.41,26.42,26.33,26.34,26100.0,15.0953,15.101,15.0495,15.0553,26100.0
2009-01-07 13:45:00,26.34,26.36,26.33,26.34,20600.0,15.0553,15.0667,15.0495,15.0553,20600.0
2009-01-07 13:50:00,26.34,26.34,26.31,26.32,20200.0,15.0553,15.0553,15.0381,15.0438,20200.0
2009-01-07 13:55:00,26.32,26.32,26.23,26.24,27000.0,15.0438,15.0438,14.9924,14.9981,27000.0
2009-01-07 14:00:00,26.25,26.3,26.24,26.26,28900.0,15.0038,15.0324,14.9981,15.0095,28900.0
2009-01-07 14:05:00,26.25,26.3,26.25,26.29,18600.0,15.0038,15.0324,15.0038,15.0267,18600.0
2009-01-07 14:10:00,26.28,26.29,26.23,26.28,25300.0,15.021,15.0267,14.9924,15.021,25300.0
2009-01-07 14:15:00,26.27,26.3,26.19,26.19,32100.0,15.0153,15.0324,14.9695,14.9695,32100.0
2009-01-07 14:20:00,26.18,26.21,26.11,26.13,48500.0,14.9638,14.981,14.9238,14.9352,48500.0
2009-01-07 14:25:00,26.13,26.21,26.09,26.2,42200.0,14.9352,14.981,14.9124,14.9752,42200.0
2009-01-07 14:30:00,26.2,26.28,26.18,26.24,132900.0,14.9752,15.021,14.9638,14.9981,132900.0
2009-01-07 14:35:00,26.24,26.29,26.23,26.24,43800.0,14.9981,15.0267,14.9924,14.9981,43800.0
2009-01-07 14:40:00,26.24,26.31,26.19,26.29,41500.0,14.9981,15.0381,14.9695,15.0267,41500.0
2009-01-07 14:45:00,26.29,26.3,26.22,26.25,37500.0,15.0267,15.0324,14.9867,15.0038,37500.0
2009-01-07 14:50:00,26.25,26.29,26.22,26.29,54800.0,15.0038,15.0267,14.9867,15.0267,54800.0
2009-01-07 14:55:00,26.29,26.3,26.22,26.24,34400.0,15.0267,15.0324,14.9867,14.9981,34400.0
2009-01-07 15:00:00,26.24,26.25,26.21,26.21,42400.0,14.9981,15.0038,14.981,14.981,42400.0
2009-01-07 15:05:00,26.22,26.22,26.08,26.09,100400.0,14.9867,14.9867,14.9067,14.9124,100400.0
2009-01-07 15:10:00,26.09,26.11,26.08,26.11,74700.0,14.9124,14.9238,14.9067,14.9238,74700.0
2009-01-07 15:15:00,26.1,26.11,26.09,26.1,80500.0,14.9181,14.9238,14.9124,14.9181,80500.0
2009-01-07 15:20:00,26.1,26.11,26.08,26.1,121800.0,14.9181,14.9238,14.9067,14.9181,121800.0
2009-01-07 15:25:00,26.1,26.11,26.07,26.1,69600.0,14.9181,14.9238,14.9009,14.9181,69600.0
2009-01-07 15:30:00,26.1,26.11,26.07,26.08,114500.0,14.9181,14.9238,14.9009,14.9067,114500.0
2009-01-07 15:35:00,26.09,26.12,26.05,26.06,57200.0,14.9124,14.9295,14.8895,14.8952,57200.0
2009-01-07 15:40:00,26.05,26.09,26.05,26.09,46800.0,14.8895,14.9124,14.8895,14.9124,46800.0
2009-01-07 15:45:00,26.08,26.1,26.04,26.07,110900.0,14.9067,14.9181,14.8838,14.9009,110900.0
2009-01-07 15:50:00,26.06,26.14,26.06,26.12,259900.0,14.8952,14.9409,14.8952,14.9295,259900.0
2009-01-07 15:55:00,26.13,26.19,26.07,26.08,414800.0,14.9352,14.9695,14.9009,14.9067,414800.0
2009-01-08 09:30:00,26.42,26.46,25.91,26.26,26700.0,15.101,15.1239,14.8095,15.0095,26700.0
2009-01-08 09:35:00,26.26,26.28,26.17,26.17,16000.0,15.0095,15.021,14.9581,14.9581,16000.0
2009-01-08 09:40:00,26.15,26.18,26.08,26.13,27200.0,14.9467,14.9638,14.9067,14.9352,27200.0
2009-01-08 09:45:00,26.13,26.14,26.03,26.03,22200.0,14.9352,14.9409,14.8781,14.8781,22200.0
2009-01-08 09:50:00,26.03,26.04,25.93,25.95,27200.0,14.8781,14.8838,14.8209,14.8323,27200.0
2009-01-08 09:55:00,25.96,25.99,25.89,25.93,22100.0,14.8381,14.8552,14.7981,14.8209,22100.0
2009-01-08 10:00:00,25.94,25.97,25.92,25.97,15300.0,14.8266,14.8438,14.8152,14.8438,15300.0
2009-01-08 10:05:00,25.97,26.06,25.95,26.05,38900.0,14.8438,14.8952,14.8323,14.8895,38900.0
2009-01-08 10:10:00,26.05,26.07,25.99,25.99,25700.0,14.8895,14.9009,14.8552,14.8552,25700.0
2009-01-08 10:15:00,25.99,26.01,25.9,25.92,34400.0,14.8552,14.8666,14.8038,14.8152,34400.0
2009-01-08 10:20:00,25.92,26.0,25.92,25.98,36500.0,14.8152,14.8609,14.8152,14.8495,36500.0
2009-01-08 10:25:00,25.98,26.07,25.98,26.04,35500.0,14.8495,14.9009,14.8495,14.8838,35500.0
2009-01-08 10:30:00,26.04,26.05,25.99,26.03,22300.0,14.8838,14.8895,14.8552,14.8781,22300.0
2009-01-08 10:35:00,26.03,26.1,26.02,26.09,39300.0,14.8781,14.9181,14.8724,14.9124,39300.0
2009-01-08 10:40:00,26.1,26.14,26.07,26.12,27100.0,14.9181,14.9409,14.9009,14.9295,27100.0
2009-01-08 10:45:00,26.12,26.15,26.1,26.11,19000.0,14.9295,14.9467,14.9181,14.9238,19000.0
2009-01-08 10:50:00,26.12,26.2,26.11,26.19,16800.0,14.9295,14.9752,14.9238,14.9695,16800.0
2009-01-08 10:55:00,26.2,26.2,26.13,26.14,13500.0,14.9752,14.9752,14.9352,14.9409,13500.0
2009-01-08 11:00:00,26.14,26.19,26.14,26.19,18500.0,14.9409,14.9695,14.9409,14.9695,18500.0
2009-01-08 11:05:00,26.19,26.21,26.09,26.1,19500.0,14.9695,14.981,14.9124,14.9181,19500.0
2009-01-08 11:10:00,26.1,26.1,26.06,26.07,10000.0,14.9181,14.9181,14.8952,14.9009,10000.0
2009-01-08 11:15:00,26.07,26.11,26.07,26.08,17000.0,14.9009,14.9238,14.9009,14.9067,17000.0
2009-01-08 11:20:00,26.08,26.1,26.04,26.04,14300.0,14.9067,14.9181,14.8838,14.8838,14300.0
2009-01-08 11:25:00,26.05,26.05,25.95,25.96,36500.0,14.8895,14.8895,14.8323,14.8381,36500.0
2009-01-08 11:30:00,25.95,25.95,25.9,25.93,32900.0,14.8323,14.8323,14.8038,14.8209,32900.0
2009-01-08 11:35:00,25.93,25.95,25.9,25.94,20900.0,14.8209,14.8323,14.8038,14.8266,20900.0
2009-01-08 11:40:00,25.93,25.97,25.93,25.96,19100.0,14.8209,14.8438,14.8209,14.8381,19100.0
2009-01-08 11:45:00,25.96,25.97,25.92,25.94,12000.0,14.8381,14.8438,14.8152,14.8266,12000.0
2009-01-08 11:50:00,25.95,25.95,25.87,25.9,27400.0,14.8323,14.8323,14.7866,14.8038,27400.0
2009-01-08 11:55:00,25.89,25.91,25.86,25.88,23900.0,14.7981,14.8095,14.7809,14.7923,23900.0
2009-01-08 12:00:00,25.89,25.93,25.87,25.91,19700.0,14.7981,14.8209,14.7866,14.8095,19700.0
2009-01-08 12:05:00,25.91,25.93,25.87,25.91,73500.0,14.8095,14.8209,14.7866,14.8095,73500.0
2009-01-08 12:10:00,25.93,26.0,25.91,25.98,32600.0,14.8209,14.8609,14.8095,14.8495,32600.0
2009-01-08 12:15:00,25.97,26.0,25.94,25.95,12900.0,14.8438,14.8609,14.8266,14.8323,12900.0
2009-01-08 12:20:00,25.95,25.97,25.93,25.93,10400.0,14.8323,14.8438,14.8209,14.8209,10400.0
2009-01-08 12:25:00,25.92,25.94,25.9,25.91,12500.0,14.8152,14.8266,14.8038,14.8095,12500.0
2009-01-08 12:30:00,25.92,25.93,25.86,25.86,15600.0,14.8152,14.8209,14.7809,14.7809,15600.0
2009-01-08 12:35:00,25.87,25.89,25.86,25.88,14800.0,14.7866,14.7981,14.7809,14.7923,14800.0
2009-01-08 12:40:00,25.88,25.91,25.87,25.91,16800.0,14.7923,14.8095,14.7866,14.8095,16800.0
2009-01-08 12:45:00,25.91,25.93,25.9,25.92,15700.0,14.8095,14.8209,14.8038,14.8152,15700.0
2009-01-08 12:50:00,25.93,25.96,25.91,25.94,12400.0,14.8209,14.8381,14.8095,14.8266,12400.0
2009-01-08 12:55:00,25.93,25.94,25.86,25.87,23800.0,14.8209,14.8266,14.7809,14.7866,23800.0
2009-01-08 13:00:00,25.87,25.88,25.84,25.86,22900.0,14.7866,14.7923,14.7695,14.7809,22900.0
2009-01-08 13:05:00,25.86,25.87,25.83,25.84,24100.0,14.7809,14.7866,14.7638,14.7695,24100.0
2009-01-08 13:10:00,25.84,25.84,25.79,25.81,29300.0,14.7695,14.7695,14.7409,14.7523,29300.0
2009-01-08 13:15:00,25.81,25.84,25.79,25.81,24300.0,14.7523,14.7695,14.7409,14.7523,24300.0
2009-01-08 13:20:00,25.8,25.88,25.79,25.86,21400.0,14.7466,14.7923,14.7409,14.7809,21400.0
2009-01-08 13:25:00,25.86,25.88,25.82,25.83,24000.0,14.7809,14.7923,14.758,14.7638,24000.0
2009-01-08 13:30:00,25.83,25.88,25.82,25.87,17800.0,14.7638,14.7923,14.758,14.7866,17800.0
2009-01-08 13:35:00,25.86,25.89,25.85,25.86,11800.0,14.7809,14.7981,14.7752,14.7809,11800.0
2009-01-08 13:40:00,25.85,25.87,25.84,25.86,18100.0,14.7752,14.7866,14.7695,14.7809,18100.0
2009-01-08 13:45:00,25.87,25.91,25.85,25.89,22200.0,14.7866,14.8095,14.7752,14.7981,22200.0
2009-01-08 13:50:00,25.89,25.9,25.86,25.89,22200.0,14.7981,14.8038,14.7809,14.7981,22200.0
2009-01-08 13:55:00,25.89,25.9,25.86,25.9,23100.0,14.7981,14.8038,14.7809,14.8038,23100.0
2009-01-08 14:00:00,25.9,25.91,25.87,25.88,30800.0,14.8038,14.8095,14.7866,14.7923,30800.0
2009-01-08 14:05:00,25.88,26.0,25.88,25.99,43800.0,14.7923,14.8609,14.7923,14.8552,43800.0
2009-01-08 14:10:00,25.99,26.0,25.94,25.96,29300.0,14.8552,14.8609,14.8266,14.8381,29300.0
2009-01-08 14:15:00,25.96,26.04,25.95,25.96,55300.0,14.8381,14.8838,14.8323,14.8381,55300.0
2009-01-08 14:20:00,25.96,25.96,25.89,25.89,37300.0,14.8381,14.8381,14.7981,14.7981,37300.0
2009-01-08 14:25:00,25.88,25.94,25.88,25.89,36500.0,14.7923,14.8266,14.7923,14.7981,36500.0
2009-01-08 14:30:00,25.9,25.92,25.86,25.88,51100.0,14.8038,14.8152,14.7809,14.7923,51100.0
2009-01-08 14:35:00,25.88,25.97,25.88,25.97,35700.0,14.7923,14.8438,14.7923,14.8438,35700.0
2009-01-08 14:40:00,25.97,26.03,25.93,26.03,30900.0,14.8438,14.8781,14.8209,14.8781,30900.0
2009-01-08 14:45:00,26.02,26.12,26.02,26.06,61500.0,14.8724,14.9295,14.8724,14.8952,61500.0
2009-01-08 14:50:00,26.05,26.14,26.05,26.1,50400.0,14.8895,14.9409,14.8895,14.9181,50400.0
2009-01-08 14:55:00,26.1,26.13,26.06,26.1,49900.0,14.9181,14.9352,14.8952,14.9181,49900.0
2009-01-08 15:00:00,26.1,26.18,26.08,26.08,55800.0,14.9181,14.9638,14.9067,14.9067,55800.0
2009-01-08 15:05:00,26.08,26.09,26.02,26.03,37100.0,14.9067,14.9124,14.8724,14.8781,37100.0
2009-01-08 15:10:00,26.03,26.08,26.0,26.07,63200.0,14.8781,14.9067,14.8609,14.9009,63200.0
2009-01-08 15:15:00,26.07,26.09,26.06,26.06,44700.0,14.9009,14.9124,14.8952,14.8952,44700.0
2009-01-08 15:20:00,26.06,26.08,26.01,26.05,37300.0,14.8952,14.9067,14.8666,14.8895,37300.0
2009-01-08 15:25:00,26.05,26.08,26.02,26.05,32600.0,14.8895,14.9067,14.8724,14.8895,32600.0
2009-01-08 15:30:00,26.04,26.06,25.98,26.05,46600.0,14.8838,14.8952,14.8495,14.8895,46600.0
2009-01-08 15:35:00,26.04,26.06,25.98,26.04,49300.0,14.8838,14.8952,14.8495,14.8838,49300.0
2009-01-08 15:40:00,26.04,26.11,26.04,26.11,52800.0,14.8838,14.9238,14.8838,14.9238,52800.0
2009-01-08 15:45:00,26.1,26.15,26.07,26.15,76500.0,14.9181,14.9467,14.9009,14.9467,76500.0
2009-01-08 15:50:00,26.15,26.2,26.11,26.16,130800.0,14.9467,14.9752,14.9238,14.9524,130800.0
2009-01-08 15:55:00,26.16,26.21,26.15,26.19,159000.0,14.9524,14.981,14.9467,14.9695,159000.0
2009-01-09 09:30:00,26.32,26.32,25.9,25.95,24500.0,15.0438,15.0438,14.8038,14.8323,24500.0
2009-01-09 09:35:00,25.99,26.02,25.94,25.94,42500.0,14.8552,14.8724,14.8266,14.8266,42500.0
2009-01-09 09:40:00,25.95,25.97,25.74,25.75,59200.0,14.8323,14.8438,14.7123,14.718,59200.0
2009-01-09 09:45:00,25.75,25.75,25.44,25.45,86400.0,14.718,14.718,14.5408,14.5466,86400.0
2009-01-09 09:50:00,25.45,25.55,25.39,25.42,60000.0,14.5466,14.6037,14.5123,14.5294,60000.0
2009-01-09 09:55:00,25.41,25.49,25.33,25.41,49100.0,14.5237,14.5694,14.478,14.5237,49100.0
2009-01-09 10:00:00,25.39,25.49,25.39,25.47,48200.0,14.5123,14.5694,14.5123,14.558,48200.0
2009-01-09 10:05:00,25.47,25.48,25.33,25.33,65400.0,14.558,14.5637,14.478,14.478,65400.0
2009-01-09 10:10:00,25.34,25.35,25.29,25.29,73700.0,14.4837,14.4894,14.4551,14.4551,73700.0
2009-01-09 10:15:00,25.29,25.32,25.25,25.27,46600.0,14.4551,14.4723,14.4322,14.4437,46600.0
2009-01-09 10:20:00,25.27,25.37,25.25,25.33,29400.0,14.4437,14.5008,14.4322,14.478,29400.0
2009-01-09 10:25:00,25.33,25.34,25.2,25.24,114900.0,14.478,14.4837,14.4037,14.4265,114900.0
2009-01-09 10:30:00,25.24,25.24,25.15,25.17,90900.0,14.4265,14.4265,14.3751,14.3865,90900.0
2009-01-09 10:35:00,25.17,25.23,25.11,25.2,54300.0,14.3865,14.4208,14.3522,14.4037,54300.0
2009-01-09 10:40:00,25.21,25.22,25.16,25.2,50000.0,14.4094,14.4151,14.3808,14.4037,50000.0
2009-01-09 10:45:00,25.2,25.27,25.2,25.27,20800.0,14.4037,14.4437,14.4037,14.4437,20800.0
2009-01-09 10:50:00,25.27,25.32,25.24,25.31,13400.0,14.4437,14.4723,14.4265,14.4665,13400.0
2009-01-09 10:55:00,25.31,25.32,25.23,25.27,30700.0,14.4665,14.4723,14.4208,14.4437,30700.0
2009-01-09 11:00:00,25.27,25.3,25.25,25.28,23000.0,14.4437,14.4608,14.4322,14.4494,23000.0
2009-01-09 11:05:00,25.29,25.36,25.28,25.34,19400.0,14.4551,14.4951,14.4494,14.4837,19400.0
2009-01-09 11:10:00,25.34,25.36,25.34,25.35,18100.0,14.4837,14.4951,14.4837,14.4894,18100.0
2009-01-09 11:15:00,25.35,25.39,25.32,25.39,39400.0,14.4894,14.5123,14.4723,14.5123,39400.0
2009-01-09 11:20:00,25.4,25.56,25.39,25.56,71400.0,14.518,14.6094,14.5123,14.6094,71400.0
2009-01-09 11:25:00,25.56,25.58,25.55,25.56,33200.0,14.6094,14.6209,14.6037,14.6094,33200.0
2009-01-09 11:30:00,25.56,25.57,25.53,25.55,13200.0,14.6094,14.6151,14.5923,14.6037,13200.0
2009-01-09 11:35:00,25.55,25.6,25.55,25.57,19200.0,14.6037,14.6323,14.6037,14.6151,19200.0
2009-01-09 11:40:00,25.57,25.57,25.42,25.43,35400.0,14.6151,14.6151,14.5294,14.5351,35400.0
2009-01-09 11:45:00,25.43,25.45,25.41,25.44,9600.0,14.5351,14.5466,14.5237,14.5408,9600.0
2009-01-09 11:50:00,25.44,25.45,25.38,25.45,17100.0,14.5408,14.5466,14.5066,14.5466,17100.0
2009-01-09 11:55:00,25.44,25.54,25.42,25.52,71000.0,14.5408,14.598,14.5294,14.5866,71000.0
2009-01-09 12:00:00,25.53,25.56,25.52,25.55,12300.0,14.5923,14.6094,14.5866,14.6037,12300.0
2009-01-09 12:05:00,25.55,25.64,25.55,25.64,19900.0,14.6037,14.6552,14.6037,14.6552,19900.0
2009-01-09 12:10:00,25.64,25.64,25.6,25.61,9200.0,14.6552,14.6552,14.6323,14.638,9200.0
2009-01-09 12:15:00,25.6,25.6,25.55,25.57,6300.0,14.6323,14.6323,14.6037,14.6151,6300.0
2009-01-09 12:20:00,25.57,25.58,25.54,25.57,11600.0,14.6151,14.6209,14.598,14.6151,11600.0
2009-01-09 12:25:00,25.58,25.59,25.56,25.56,9200.0,14.6209,14.6266,14.6094,14.6094,9200.0
2009-01-09 12:30:00,25.56,25.59,25.55,25.59,7300.0,14.6094,14.6266,14.6037,14.6266,7300.0
2009-01-09 12:35:00,25.58,25.61,25.58,25.59,12700.0,14.6209,14.638,14.6209,14.6266,12700.0
2009-01-09 12:40:00,25.59,25.6,25.51,25.52,18700.0,14.6266,14.6323,14.5809,14.5866,18700.0
2009-01-09 12:45:00,25.52,25.52,25.5,25.5,15500.0,14.5866,14.5866,14.5751,14.5751,15500.0
2009-01-09 12:50:00,25.51,25.52,25.49,25.51,10100.0,14.5809,14.5866,14.5694,14.5809,10100.0
2009-01-09 12:55:00,25.5,25.5,25.48,25.49,7500.0,14.5751,14.5751,14.5637,14.5694,7500.0
2009-01-09 13:00:00,25.49,25.58,25.48,25.57,19400.0,14.5694,14.6209,14.5637,14.6151,19400.0
2009-01-09 13:05:00,25.57,25.57,25.45,25.46,19800.0,14.6151,14.6151,14.5466,14.5523,19800.0
2009-01-09 13:10:00,25.45,25.48,25.44,25.47,17300.0,14.5466,14.5637,14.5408,14.558,17300.0
2009-01-09 13:15:00,25.47,25.48,25.41,25.48,13700.0,14.558,14.5637,14.5237,14.5637,13700.0
2009-01-09 13:20:00,25.48,25.5,25.43,25.44,9800.0,14.5637,14.5751,14.5351,14.5408,9800.0
2009-01-09 13:25:00,25.44,25.45,25.42,25.45,6600.0,14.5408,14.5466,14.5294,14.5466,6600.0
2009-01-09 13:30:00,25.45,25.45,25.4,25.44,7800.0,14.5466,14.5466,14.518,14.5408,7800.0
2009-01-09 13:35:00,25.44,25.5,25.44,25.48,8800.0,14.5408,14.5751,14.5408,14.5637,8800.0
2009-01-09 13:40:00,25.48,25.54,25.48,25.5,18700.0,14.5637,14.598,14.5637,14.5751,18700.0
2009-01-09 13:45:00,25.5,25.53,25.5,25.52,5000.0,14.5751,14.5923,14.5751,14.5866,5000.0
2009-01-09 13:50:00,25.52,25.52,25.48,25.48,9500.0,14.5866,14.5866,14.5637,14.5637,9500.0
2009-01-09 13:55:00,25.47,25.47,25.37,25.39,126800.0,14.558,14.558,14.5008,14.5123,126800.0
2009-01-09 14:00:00,25.39,25.48,25.39,25.42,106600.0,14.5123,14.5637,14.5123,14.5294,106600.0
2009-01-09 14:05:00,25.42,25.5,25.42,25.49,24600.0,14.5294,14.5751,14.5294,14.5694,24600.0
2009-01-09 14:10:00,25.49,25.49,25.46,25.47,12800.0,14.5694,14.5694,14.5523,14.558,12800.0
2009-01-09 14:15:00,25.46,25.58,25.45,25.57,67800.0,14.5523,14.6209,14.5466,14.6151,67800.0
2009-01-09 14:20:00,25.57,25.59,25.51,25.52,111500.0,14.6151,14.6266,14.5809,14.5866,111500.0
2009-01-09 14:25:00,25.52,25.54,25.47,25.48,11200.0,14.5866,14.598,14.558,14.5637,11200.0
2009-01-09 14:30:00,25.48,25.64,25.48,25.63,43700.0,14.5637,14.6552,14.5637,14.6494,43700.0
2009-01-09 14:35:00,25.63,25.65,25.58,25.58,41500.0,14.6494,14.6609,14.6209,14.6209,41500.0
2009-01-09 14:40:00,25.58,25.59,25.53,25.58,15500.0,14.6209,14.6266,14.5923,14.6209,15500.0
2009-01-09 14:45:00,25.58,25.61,25.52,25.52,46400.0,14.6209,14.638,14.5866,14.5866,46400.0
2009-01-09 14:50:00,25.52,25.53,25.49,25.52,15500.0,14.5866,14.5923,14.5694,14.5866,15500.0
2009-01-09 14:55:00,25.53,25.55,25.5,25.54,51500.0,14.5923,14.6037,14.5751,14.598,51500.0
2009-01-09 15:00:00,25.53,25.58,25.5,25.56,17200.0,14.5923,14.6209,14.5751,14.6094,17200.0
2009-01-09 15:05:00,25.56,25.58,25.42,25.42,59300.0,14.6094,14.6209,14.5294,14.5294,59300.0
2009-01-09 15:10:00,25.43,25.47,25.4,25.44,33600.0,14.5351,14.558,14.518,14.5408,33600.0
2009-01-09 15:15:00,25.45,25.46,25.41,25.44,25500.0,14.5466,14.5523,14.5237,14.5408,25500.0
2009-01-09 15:20:00,25.44,25.44,25.39,25.41,58900.0,14.5408,14.5408,14.5123,14.5237,58900.0
2009-01-09 15:25:00,25.41,25.43,25.31,25.42,51200.0,14.5237,14.5351,14.4665,14.5294,51200.0
2009-01-09 15:30:00,25.42,25.47,25.42,25.45,41700.0,14.5294,14.558,14.5294,14.5466,41700.0
2009-01-09 15:35:00,25.45,25.51,25.43,25.49,51900.0,14.5466,14.5809,14.5351,14.5694,51900.0
2009-01-09 15:40:00,25.49,25.5,25.43,25.47,58300.0,14.5694,14.5751,14.5351,14.558,58300.0
2009-01-09 15:45:00,25.47,25.47,25.36,25.36,60200.0,14.558,14.558,14.4951,14.4951,60200.0
2009-01-09 15:50:00,25.38,25.39,25.23,25.3,142100.0,14.5066,14.5123,14.4208,14.4608,142100.0
2009-01-09 15:55:00,25.29,25.33,25.25,25.31,145800.0,14.4551,14.478,14.4322,14.4665,145800.0
2009-01-12 09:30:00,25.91,25.91,25.15,25.32,18700.0,14.8095,14.8095,14.3751,14.4723,18700.0
2009-01-12 09:35:00,25.32,25.45,25.25,25.25,47400.0,14.4723,14.5466,14.4322,14.4322,47400.0
2009-01-12 09:40:00,25.27,25.3,25.07,25.11,53100.0,14.4437,14.4608,14.3294,14.3522,53100.0
2009-01-12 09:45:00,25.13,25.18,25.09,25.16,25500.0,14.3637,14.3922,14.3408,14.3808,25500.0
2009-01-12 09:50:00,25.17,25.21,25.14,25.19,105800.0,14.3865,14.4094,14.3694,14.398,105800.0
2009-01-12 09:55:00,25.18,25.21,25.13,25.21,28700.0,14.3922,14.4094,14.3637,14.4094,28700.0
2009-01-12 10:00:00,25.22,25.22,25.08,25.09,27600.0,14.4151,14.4151,14.3351,14.3408,27600.0
2009-01-12 10:05:00,25.08,25.11,25.04,25.09,21200.0,14.3351,14.3522,14.3122,14.3408,21200.0
2009-01-12 10:10:00,25.07,25.07,25.01,25.03,31800.0,14.3294,14.3294,14.2951,14.3065,31800.0
2009-01-12 10:15:00,25.02,25.04,24.98,24.99,32400.0,14.3008,14.3122,14.2779,14.2836,32400.0
2009-01-12 10:20:00,24.99,24.99,24.94,24.98,29800.0,14.2836,14.2836,14.2551,14.2779,29800.0
2009-01-12 10:25:00,24.98,24.99,24.92,24.98,57100.0,14.2779,14.2836,14.2436,14.2779,57100.0
2009-01-12 10:30:00,24.98,25.07,24.95,25.07,55000.0,14.2779,14.3294,14.2608,14.3294,55000.0
2009-01-12 10:35:00,25.07,25.15,25.06,25.14,27400.0,14.3294,14.3751,14.3236,14.3694,27400.0
2009-01-12 10:40:00,25.15,25.22,25.15,25.21,29000.0,14.3751,14.4151,14.3751,14.4094,29000.0
2009-01-12 10:45:00,25.22,25.24,25.13,25.13,45600.0,14.4151,14.4265,14.3637,14.3637,45600.0
2009-01-12 10:50:00,25.12,25.13,25.09,25.1,18900.0,14.3579,14.3637,14.3408,14.3465,18900.0
2009-01-12 10:55:00,25.09,25.1,25.04,25.05,24100.0,14.3408,14.3465,14.3122,14.3179,24100.0
2009-01-12 11:00:00,25.05,25.06,25.02,25.04,21400.0,14.3179,14.3236,14.3008,14.3122,21400.0
2009-01-12 11:05:00,25.04,25.05,24.99,25.02,52900.0,14.3122,14.3179,14.2836,14.3008,52900.0
2009-01-12 11:10:00,25.02,25.02,24.99,25.01,20500.0,14.3008,14.3008,14.2836,14.2951,20500.0
2009-01-12 11:15:00,25.02,25.05,25.0,25.05,21800.0,14.3008,14.3179,14.2894,14.3179,21800.0
2009-01-12 11:20:00,25.05,25.1,25.01,25.08,65200.0,14.3179,14.3465,14.2951,14.3351,65200.0
2009-01-12 11:25:00,25.09,25.1,25.02,25.05,39400.0,14.3408,14.3465,14.3008,14.3179,39400.0
2009-01-12 11:30:00,25.06,25.06,25.02,25.03,21500.0,14.3236,14.3236,14.3008,14.3065,21500.0
2009-01-12 11:35:00,25.04,25.04,24.99,25.03,37200.0,14.3122,14.3122,14.2836,14.3065,37200.0
2009-01-12 11:40:00,25.02,25.04,25.0,25.03,11200.0,14.3008,14.3122,14.2894,14.3065,11200.0
2009-01-12 11:45:00,25.03,25.05,25.0,25.02,30700.0,14.3065,14.3179,14.2894,14.3008,30700.0
2009-01-12 11:50:00,25.02,25.09,25.01,25.06,24500.0,14.3008,14.3408,14.2951,14.3236,24500.0
2009-01-12 11:55:00,25.07,25.09,25.06,25.08,18800.0,14.3294,14.3408,14.3236,14.3351,18800.0
2009-01-12 12:00:00,25.08,25.1,25.08,25.1,35800.0,14.3351,14.3465,14.3351,14.3465,35800.0
2009-01-12 12:05:00,25.1,25.1,25.07,25.1,32600.0,14.3465,14.3465,14.3294,14.3465,32600.0
2009-01-12 12:10:00,25.1,25.16,25.09,25.15,30300.0,14.3465,14.3808,14.3408,14.3751,30300.0
2009-01-12 12:15:00,25.16,25.16,25.1,25.12,25100.0,14.3808,14.3808,14.3465,14.3579,25100.0
2009-01-12 12:20:00,25.12,25.13,25.08,25.08,19400.0,14.3579,14.3637,14.3351,14.3351,19400.0
2009-01-12 12:25:00,25.08,25.1,25.07,25.07,20500.0,14.3351,14.3465,14.3294,14.3294,20500.0
2009-01-12 12:30:00,25.07,25.09,25.05,25.06,30000.0,14.3294,14.3408,14.3179,14.3236,30000.0
2009-01-12 12:35:00,25.06,25.09,25.06,25.08,19400.0,14.3236,14.3408,14.3236,14.3351,19400.0
2009-01-12 12:40:00,25.08,25.11,25.06,25.07,15600.0,14.3351,14.3522,14.3236,14.3294,15600.0
2009-01-12 12:45:00,25.06,25.09,25.05,25.08,22300.0,14.3236,14.3408,14.3179,14.3351,22300.0
2009-01-12 12:50:00,25.08,25.11,25.07,25.08,18300.0,14.3351,14.3522,14.3294,14.3351,18300.0
2009-01-12 12:55:00,25.08,25.08,25.03,25.06,22500.0,14.3351,14.3351,14.3065,14.3236,22500.0
2009-01-12 13:00:00,25.06,25.07,25.04,25.05,10700.0,14.3236,14.3294,14.3122,14.3179,10700.0
2009-01-12 13:05:00,25.04,25.07,25.04,25.07,13700.0,14.3122,14.3294,14.3122,14.3294,13700.0
2009-01-12 13:10:00,25.07,25.11,25.06,25.11,12200.0,14.3294,14.3522,14.3236,14.3522,12200.0
2009-01-12 13:15:00,25.1,25.1,25.06,25.07,23200.0,14.3465,14.3465,14.3236,14.3294,23200.0
2009-01-12 13:20:00,25.07,25.08,25.05,25.07,13900.0,14.3294,14.3351,14.3179,14.3294,13900.0
2009-01-12 13:25:00,25.07,25.1,25.07,25.09,48200.0,14.3294,14.3465,14.3294,14.3408,48200.0
2009-01-12 13:30:00,25.08,25.09,25.08,25.08,12200.0,14.3351,14.3408,14.3351,14.3351,12200.0
2009-01-12 13:35:00,25.08,25.12,25.08,25.11,20000.0,14.3351,14.3579,14.3351,14.3522,20000.0
2009-01-12 13:40:00,25.11,25.16,25.11,25.15,32400.0,14.3522,14.3808,14.3522,14.3751,32400.0
2009-01-12 13:45:00,25.14,25.16,25.13,25.15,17700.0,14.3694,14.3808,14.3637,14.3751,17700.0
2009-01-12 13:50:00,25.15,25.17,25.15,25.16,17000.0,14.3751,14.3865,14.3751,14.3808,17000.0
2009-01-12 13:55:00,25.16,25.16,25.06,25.06,25200.0,14.3808,14.3808,14.3236,14.3236,25200.0
2009-01-12 14:00:00,25.06,25.07,25.0,25.01,27600.0,14.3236,14.3294,14.2894,14.2951,27600.0
2009-01-12 14:05:00,25.0,25.02,25.0,25.02,34800.0,14.2894,14.3008,14.2894,14.3008,34800.0
2009-01-12 14:10:00,25.01,25.04,25.01,25.04,19500.0,14.2951,14.3122,14.2951,14.3122,19500.0
2009-01-12 14:15:00,25.03,25.08,25.02,25.07,18900.0,14.3065,14.3351,14.3008,14.3294,18900.0
2009-01-12 14:20:00,25.07,25.08,25.03,25.05,18800.0,14.3294,14.3351,14.3065,14.3179,18800.0
2009-01-12 14:25:00,25.04,25.06,25.03,25.04,21200.0,14.3122,14.3236,14.3065,14.3122,21200.0
2009-01-12 14:30:00,25.04,25.04,24.99,24.99,28900.0,14.3122,14.3122,14.2836,14.2836,28900.0
2009-01-12 14:35:00,24.99,25.02,24.99,25.0,28400.0,14.2836,14.3008,14.2836,14.2894,28400.0
2009-01-12 14:40:00,25.0,25.01,24.98,24.99,45800.0,14.2894,14.2951,14.2779,14.2836,45800.0
2009-01-12 14:45:00,24.99,25.04,24.95,25.02,81300.0,14.2836,14.3122,14.2608,14.3008,81300.0
2009-01-12 14:50:00,25.01,25.1,25.01,25.07,47000.0,14.2951,14.3465,14.2951,14.3294,47000.0
2009-01-12 14:55:00,25.06,25.12,25.06,25.08,23200.0,14.3236,14.3579,14.3236,14.3351,23200.0
2009-01-12 15:00:00,25.08,25.15,25.07,25.13,34100.0,14.3351,14.3751,14.3294,14.3637,34100.0
2009-01-12 15:05:00,25.14,25.15,25.09,25.11,45200.0,14.3694,14.3751,14.3408,14.3522,45200.0
2009-01-12 15:10:00,25.11,25.11,25.07,25.07,21600.0,14.3522,14.3522,14.3294,14.3294,21600.0
2009-01-12 15:15:00,25.07,25.13,25.05,25.09,28600.0,14.3294,14.3637,14.3179,14.3408,28600.0
2009-01-12 15:20:00,25.09,25.2,25.08,25.17,42000.0,14.3408,14.4037,14.3351,14.3865,42000.0
2009-01-12 15:25:00,25.17,25.19,25.14,25.15,29500.0,14.3865,14.398,14.3694,14.3751,29500.0
2009-01-12 15:30:00,25.14,25.16,25.03,25.03,78800.0,14.3694,14.3808,14.3065,14.3065,78800.0
2009-01-12 15:35:00,25.03,25.05,24.99,25.0,80300.0,14.3065,14.3179,14.2836,14.2894,80300.0
2009-01-12 15:40:00,25.0,25.01,24.93,24.97,152400.0,14.2894,14.2951,14.2493,14.2722,152400.0
2009-01-12 15:45:00,24.97,25.09,24.97,25.06,108500.0,14.2722,14.3408,14.2722,14.3236,108500.0
2009-01-12 15:50:00,25.06,25.14,25.05,25.13,125100.0,14.3236,14.3694,14.3179,14.3637,125100.0
2009-01-12 15:55:00,25.13,25.15,25.12,25.14,172400.0,14.3637,14.3751,14.3579,14.3694,172400.0
2009-01-13 09:30:00,25.24,25.38,25.11,25.28,47100.0,14.4265,14.5066,14.3522,14.4494,47100.0
2009-01-13 09:35:00,25.31,25.37,25.22,25.23,35200.0,14.4665,14.5008,14.4151,14.4208,35200.0
2009-01-13 09:40:00,25.22,25.43,25.22,25.4,34500.0,14.4151,14.5351,14.4151,14.518,34500.0
2009-01-13 09:45:00,25.4,25.48,25.37,25.41,52800.0,14.518,14.5637,14.5008,14.5237,52800.0
2009-01-13 09:50:00,25.41,25.54,25.36,25.43,55600.0,14.5237,14.598,14.4951,14.5351,55600.0
2009-01-13 09:55:00,25.43,25.54,25.41,25.5,39500.0,14.5351,14.598,14.5237,14.5751,39500.0
2009-01-13 10:00:00,25.51,25.56,25.48,25.52,73400.0,14.5809,14.6094,14.5637,14.5866,73400.0
2009-01-13 10:05:00,25.53,25.6,25.51,25.51,63200.0,14.5923,14.6323,14.5809,14.5809,63200.0
2009-01-13 10:10:00,25.51,25.57,25.48,25.54,43600.0,14.5809,14.6151,14.5637,14.598,43600.0
2009-01-13 10:15:00,25.54,25.56,25.4,25.42,44600.0,14.598,14.6094,14.518,14.5294,44600.0
2009-01-13 10:20:00,25.42,25.44,25.36,25.36,31400.0,14.5294,14.5408,14.4951,14.4951,31400.0
2009-01-13 10:25:00,25.37,25.39,25.34,25.34,20500.0,14.5008,14.5123,14.4837,14.4837,20500.0
2009-01-13 10:30:00,25.34,25.35,25.28,25.29,25200.0,14.4837,14.4894,14.4494,14.4551,25200.0
2009-01-13 10:35:00,25.29,25.32,25.27,25.31,17000.0,14.4551,14.4723,14.4437,14.4665,17000.0
2009-01-13 10:40:00,25.31,25.38,25.31,25.34,43000.0,14.4665,14.5066,14.4665,14.4837,43000.0
2009-01-13 10:45:00,25.34,25.44,25.34,25.43,38200.0,14.4837,14.5408,14.4837,14.5351,38200.0
2009-01-13 10:50:00,25.43,25.49,25.41,25.49,24600.0,14.5351,14.5694,14.5237,14.5694,24600.0
2009-01-13 10:55:00,25.49,25.5,25.43,25.44,40100.0,14.5694,14.5751,14.5351,14.5408,40100.0
2009-01-13 11:00:00,25.42,25.44,25.39,25.4,20100.0,14.5294,14.5408,14.5123,14.518,20100.0
2009-01-13 11:05:00,25.4,25.48,25.39,25.46,16200.0,14.518,14.5637,14.5123,14.5523,16200.0
2009-01-13 11:10:00,25.46,25.47,25.37,25.39,24300.0,14.5523,14.558,14.5008,14.5123,24300.0
2009-01-13 11:15:00,25.38,25.38,25.33,25.35,22000.0,14.5066,14.5066,14.478,14.4894,22000.0
2009-01-13 11:20:00,25.35,25.35,25.28,25.31,18700.0,14.4894,14.4894,14.4494,14.4665,18700.0
2009-01-13 11:25:00,25.31,25.46,25.31,25.44,21100.0,14.4665,14.5523,14.4665,14.5408,21100.0
2009-01-13 11:30:00,25.43,25.5,25.41,25.47,31100.0,14.5351,14.5751,14.5237,14.558,31100.0
2009-01-13 11:35:00,25.47,25.52,25.47,25.49,18800.0,14.558,14.5866,14.558,14.5694,18800.0
2009-01-13 11:40:00,25.49,25.55,25.45,25.45,65800.0,14.5694,14.6037,14.5466,14.5466,65800.0
2009-01-13 11:45:00,25.44,25.44,25.37,25.39,25900.0,14.5408,14.5408,14.5008,14.5123,25900.0
2009-01-13 11:50:00,25.39,25.44,25.37,25.38,20800.0,14.5123,14.5408,14.5008,14.5066,20800.0
2009-01-13 11:55:00,25.37,25.45,25.35,25.43,14800.0,14.5008,14.5466,14.4894,14.5351,14800.0
2009-01-13 12:00:00,25.45,25.49,25.43,25.48,17300.0,14.5466,14.5694,14.5351,14.5637,17300.0
2009-01-13 12:05:00,25.47,25.48,25.43,25.45,10900.0,14.558,14.5637,14.5351,14.5466,10900.0
2009-01-13 12:10:00,25.45,25.47,25.41,25.44,25900.0,14.5466,14.558,14.5237,14.5408,25900.0
2009-01-13 12:15:00,25.44,25.44,25.4,25.41,13700.0,14.5408,14.5408,14.518,14.5237,13700.0
2009-01-13 12:20:00,25.41,25.44,25.39,25.42,16600.0,14.5237,14.5408,14.5123,14.5294,16600.0
2009-01-13 12:25:00,25.42,25.43,25.38,25.38,12300.0,14.5294,14.5351,14.5066,14.5066,12300.0
2009-01-13 12:30:00,25.37,25.4,25.35,25.37,15800.0,14.5008,14.518,14.4894,14.5008,15800.0
2009-01-13 12:35:00,25.38,25.41,25.37,25.41,19600.0,14.5066,14.5237,14.5008,14.5237,19600.0
2009-01-13 12:40:00,25.41,25.41,25.34,25.35,16300.0,14.5237,14.5237,14.4837,14.4894,16300.0
2009-01-13 12:45:00,25.35,25.35,25.33,25.35,12500.0,14.4894,14.4894,14.478,14.4894,12500.0
2009-01-13 12:50:00,25.35,25.39,25.32,25.33,24900.0,14.4894,14.5123,14.4723,14.478,24900.0
2009-01-13 12:55:00,25.33,25.33,25.26,25.26,15600.0,14.478,14.478,14.438,14.438,15600.0
2009-01-13 13:00:00,25.26,25.28,25.22,25.22,13800.0,14.438,14.4494,14.4151,14.4151,13800.0
2009-01-13 13:05:00,25.22,25.24,25.2,25.24,12900.0,14.4151,14.4265,14.4037,14.4265,12900.0
2009-01-13 13:10:00,25.24,25.33,25.24,25.33,30700.0,14.4265,14.478,14.4265,14.478,30700.0
2009-01-13 13:15:00,25.33,25.33,25.29,25.3,16100.0,14.478,14.478,14.4551,14.4608,16100.0
2009-01-13 13:20:00,25.29,25.29,25.19,25.22,31900.0,14.4551,14.4551,14.398,14.4151,31900.0
2009-01-13 13:25:00,25.22,25.24,25.2,25.22,8000.0,14.4151,14.4265,14.4037,14.4151,8000.0
2009-01-13 13:30:00,25.22,25.23,25.18,25.23,28600.0,14.4151,14.4208,14.3922,14.4208,28600.0
2009-01-13 13:35:00,25.23,25.25,25.21,25.22,12200.0,14.4208,14.4322,14.4094,14.4151,12200.0
2009-01-13 13:40:00,25.23,25.25,25.15,25.18,40000.0,14.4208,14.4322,14.3751,14.3922,40000.0
2009-01-13 13:45:00,25.18,25.2,25.13,25.16,33200.0,14.3922,14.4037,14.3637,14.3808,33200.0
2009-01-13 13:50:00,25.16,25.2,25.14,25.17,17800.0,14.3808,14.4037,14.3694,14.3865,17800.0
2009-01-13 13:55:00,25.18,25.19,25.14,25.17,22200.0,14.3922,14.398,14.3694,14.3865,22200.0
2009-01-13 14:00:00,25.18,25.24,25.17,25.23,19500.0,14.3922,14.4265,14.3865,14.4208,19500.0
2009-01-13 14:05:00,25.24,25.27,25.22,25.22,12900.0,14.4265,14.4437,14.4151,14.4151,12900.0
2009-01-13 14:10:00,25.22,25.28,25.22,25.26,8600.0,14.4151,14.4494,14.4151,14.438,8600.0
2009-01-13 14:15:00,25.27,25.3,25.25,25.27,33700.0,14.4437,14.4608,14.4322,14.4437,33700.0
2009-01-13 14:20:00,25.26,25.27,25.22,25.22,23300.0,14.438,14.4437,14.4151,14.4151,23300.0
2009-01-13 14:25:00,25.23,25.24,25.14,25.18,70100.0,14.4208,14.4265,14.3694,14.3922,70100.0
2009-01-13 14:30:00,25.17,25.36,25.17,25.33,69700.0,14.3865,14.4951,14.3865,14.478,69700.0
2009-01-13 14:35:00,25.33,25.42,25.33,25.4,107500.0,14.478,14.5294,14.478,14.518,107500.0
2009-01-13 14:40:00,25.4,25.5,25.39,25.42,80700.0,14.518,14.5751,14.5123,14.5294,80700.0
2009-01-13 14:45:00,25.42,25.58,25.41,25.52,134300.0,14.5294,14.6209,14.5237,14.5866,134300.0
2009-01-13 14:50:00,25.52,25.56,25.47,25.48,54900.0,14.5866,14.6094,14.558,14.5637,54900.0
2009-01-13 14:55:00,25.49,25.56,25.42,25.42,93500.0,14.5694,14.6094,14.5294,14.5294,93500.0
2009-01-13 15:00:00,25.41,25.42,25.32,25.36,55100.0,14.5237,14.5294,14.4723,14.4951,55100.0
2009-01-13 15:05:00,25.36,25.37,25.21,25.24,54700.0,14.4951,14.5008,14.4094,14.4265,54700.0
2009-01-13 15:10:00,25.24,25.32,25.23,25.28,62000.0,14.4265,14.4723,14.4208,14.4494,62000.0
2009-01-13 15:15:00,25.29,25.36,25.24,25.32,43700.0,14.4551,14.4951,14.4265,14.4723,43700.0
2009-01-13 15:20:00,25.31,25.44,25.29,25.4,51700.0,14.4665,14.5408,14.4551,14.518,51700.0
2009-01-13 15:25:00,25.4,25.43,25.35,25.42,53800.0,14.518,14.5351,14.4894,14.5294,53800.0
2009-01-13 15:30:00,25.42,25.43,25.25,25.41,79600.0,14.5294,14.5351,14.4322,14.5237,79600.0
2009-01-13 15:35:00,25.4,25.46,25.39,25.42,72000.0,14.518,14.5523,14.5123,14.5294,72000.0
2009-01-13 15:40:00,25.41,25.5,25.39,25.45,92900.0,14.5237,14.5751,14.5123,14.5466,92900.0
2009-01-13 15:45:00,25.45,25.46,25.34,25.45,66100.0,14.5466,14.5523,14.4837,14.5466,66100.0
2009-01-13 15:50:00,25.45,25.49,25.36,25.41,114800.0,14.5466,14.5694,14.4951,14.5237,114800.0
2009-01-13 15:55:00,25.41,25.46,25.41,25.45,161000.0,14.5237,14.5523,14.5237,14.5466,161000.0
2009-01-14 09:30:00,24.97,25.25,24.97,25.15,25900.0,14.2722,14.4322,14.2722,14.3751,25900.0
2009-01-14 09:35:00,25.21,25.29,25.12,25.13,33100.0,14.4094,14.4551,14.3579,14.3637,33100.0
2009-01-14 09:40:00,25.14,25.27,25.03,25.04,34700.0,14.3694,14.4437,14.3065,14.3122,34700.0
2009-01-14 09:45:00,25.04,25.06,25.0,25.05,48400.0,14.3122,14.3236,14.2894,14.3179,48400.0
2009-01-14 09:50:00,25.06,25.17,25.02,25.13,50700.0,14.3236,14.3865,14.3008,14.3637,50700.0
2009-01-14 09:55:00,25.12,25.17,25.1,25.12,29600.0,14.3579,14.3865,14.3465,14.3579,29600.0
2009-01-14 10:00:00,25.11,25.13,25.06,25.1,38600.0,14.3522,14.3637,14.3236,14.3465,38600.0
2009-01-14 10:05:00,25.09,25.11,25.03,25.03,16400.0,14.3408,14.3522,14.3065,14.3065,16400.0
2009-01-14 10:10:00,25.05,25.07,25.0,25.01,47200.0,14.3179,14.3294,14.2894,14.2951,47200.0
2009-01-14 10:15:00,25.02,25.02,24.86,24.87,61500.0,14.3008,14.3008,14.2093,14.215,61500.0
2009-01-14 10:20:00,24.87,24.94,24.83,24.94,27200.0,14.215,14.2551,14.1922,14.2551,27200.0
2009-01-14 10:25:00,24.94,24.96,24.91,24.92,20100.0,14.2551,14.2665,14.2379,14.2436,20100.0
2009-01-14 10:30:00,24.92,24.92,24.8,24.82,32300.0,14.2436,14.2436,14.175,14.1865,32300.0
2009-01-14 10:35:00,24.82,24.85,24.75,24.83,50800.0,14.1865,14.2036,14.1465,14.1922,50800.0
2009-01-14 10:40:00,24.83,24.84,24.71,24.73,53800.0,14.1922,14.1979,14.1236,14.135,53800.0
2009-01-14 10:45:00,24.72,24.82,24.7,24.79,52000.0,14.1293,14.1865,14.1179,14.1693,52000.0
2009-01-14 10:50:00,24.79,24.8,24.74,24.74,38900.0,14.1693,14.175,14.1407,14.1407,38900.0
2009-01-14 10:55:00,24.74,24.8,24.7,24.78,26800.0,14.1407,14.175,14.1179,14.1636,26800.0
2009-01-14 11:00:00,24.78,24.79,24.75,24.75,13800.0,14.1636,14.1693,14.1465,14.1465,13800.0
2009-01-14 11:05:00,24.75,24.77,24.7,24.72,18700.0,14.1465,14.1579,14.1179,14.1293,18700.0
2009-01-14 11:10:00,24.72,24.73,24.64,24.69,37000.0,14.1293,14.135,14.0836,14.1122,37000.0
2009-01-14 11:15:00,24.69,24.74,24.68,24.74,11300.0,14.1122,14.1407,14.1064,14.1407,11300.0
2009-01-14 11:20:00,24.75,24.82,24.75,24.8,32100.0,14.1465,14.1865,14.1465,14.175,32100.0
2009-01-14 11:25:00,24.8,24.83,24.8,24.8,22500.0,14.175,14.1922,14.175,14.175,22500.0
2009-01-14 11:30:00,24.81,24.84,24.81,24.82,15200.0,14.1808,14.1979,14.1808,14.1865,15200.0
2009-01-14 11:35:00,24.82,24.83,24.8,24.82,15400.0,14.1865,14.1922,14.175,14.1865,15400.0
2009-01-14 11:40:00,24.83,24.85,24.78,24.78,24300.0,14.1922,14.2036,14.1636,14.1636,24300.0
2009-01-14 11:45:00,24.79,24.84,24.75,24.82,24400.0,14.1693,14.1979,14.1465,14.1865,24400.0
2009-01-14 11:50:00,24.82,24.91,24.82,24.89,32300.0,14.1865,14.2379,14.1865,14.2265,32300.0
2009-01-14 11:55:00,24.89,24.9,24.86,24.86,15700.0,14.2265,14.2322,14.2093,14.2093,15700.0
2009-01-14 12:00:00,24.87,24.87,24.82,24.83,12600.0,14.215,14.215,14.1865,14.1922,12600.0
2009-01-14 12:05:00,24.82,24.88,24.8,24.88,16800.0,14.1865,14.2208,14.175,14.2208,16800.0
2009-01-14 12:10:00,24.88,24.88,24.85,24.86,18000.0,14.2208,14.2208,14.2036,14.2093,18000.0
2009-01-14 12:15:00,24.87,24.87,24.78,24.79,46300.0,14.215,14.215,14.1636,14.1693,46300.0
2009-01-14 12:20:00,24.8,24.82,24.79,24.8,14700.0,14.175,14.1865,14.1693,14.175,14700.0
2009-01-14 12:25:00,24.8,24.82,24.79,24.8,18000.0,14.175,14.1865,14.1693,14.175,18000.0
2009-01-14 12:30:00,24.8,24.82,24.78,24.79,15900.0,14.175,14.1865,14.1636,14.1693,15900.0
2009-01-14 12:35:00,24.79,24.8,24.71,24.71,28200.0,14.1693,14.175,14.1236,14.1236,28200.0
2009-01-14 12:40:00,24.72,24.72,24.63,24.65,33100.0,14.1293,14.1293,14.0779,14.0893,33100.0
2009-01-14 12:45:00,24.65,24.69,24.65,24.67,35400.0,14.0893,14.1122,14.0893,14.1007,35400.0
2009-01-14 12:50:00,24.67,24.77,24.67,24.77,17400.0,14.1007,14.1579,14.1007,14.1579,17400.0
2009-01-14 12:55:00,24.77,24.81,24.76,24.78,17000.0,14.1579,14.1808,14.1522,14.1636,17000.0
2009-01-14 13:00:00,24.77,24.79,24.74,24.74,15200.0,14.1579,14.1693,14.1407,14.1407,15200.0
2009-01-14 13:05:00,24.74,24.76,24.74,24.76,9900.0,14.1407,14.1522,14.1407,14.1522,9900.0
2009-01-14 13:10:00,24.75,24.76,24.68,24.69,15600.0,14.1465,14.1522,14.1064,14.1122,15600.0
2009-01-14 13:15:00,24.69,24.7,24.68,24.68,16900.0,14.1122,14.1179,14.1064,14.1064,16900.0
2009-01-14 13:20:00,24.68,24.69,24.64,24.66,20400.0,14.1064,14.1122,14.0836,14.095,20400.0
2009-01-14 13:25:00,24.66,24.66,24.62,24.63,21600.0,14.095,14.095,14.0722,14.0779,21600.0
2009-01-14 13:30:00,24.63,24.66,24.62,24.65,36100.0,14.0779,14.095,14.0722,14.0893,36100.0
2009-01-14 13:35:00,24.65,24.66,24.62,24.64,25700.0,14.0893,14.095,14.0722,14.0836,25700.0
2009-01-14 13:40:00,24.64,24.66,24.63,24.64,11100.0,14.0836,14.095,14.0779,14.0836,11100.0
2009-01-14 13:45:00,24.64,24.69,24.63,24.67,17400.0,14.0836,14.1122,14.0779,14.1007,17400.0
2009-01-14 13:50:00,24.67,24.68,24.62,24.63,21800.0,14.1007,14.1064,14.0722,14.0779,21800.0
2009-01-14 13:55:00,24.63,24.65,24.6,24.65,13300.0,14.0779,14.0893,14.0607,14.0893,13300.0
2009-01-14 14:00:00,24.63,24.63,24.58,24.59,18900.0,14.0779,14.0779,14.0493,14.055,18900.0
2009-01-14 14:05:00,24.59,24.68,24.58,24.68,11500.0,14.055,14.1064,14.0493,14.1064,11500.0
2009-01-14 14:10:00,24.68,24.75,24.66,24.67,33500.0,14.1064,14.1465,14.095,14.1007,33500.0
2009-01-14 14:15:00,24.68,24.73,24.68,24.7,19200.0,14.1064,14.135,14.1064,14.1179,19200.0
2009-01-14 14:20:00,24.71,24.72,24.67,24.71,39600.0,14.1236,14.1293,14.1007,14.1236,39600.0
2009-01-14 14:25:00,24.7,24.72,24.67,24.71,24200.0,14.1179,14.1293,14.1007,14.1236,24200.0
2009-01-14 14:30:00,24.72,24.86,24.7,24.83,46300.0,14.1293,14.2093,14.1179,14.1922,46300.0
2009-01-14 14:35:00,24.82,24.85,24.78,24.78,20800.0,14.1865,14.2036,14.1636,14.1636,20800.0
2009-01-14 14:40:00,24.79,24.8,24.74,24.79,17000.0,14.1693,14.175,14.1407,14.1693,17000.0
2009-01-14 14:45:00,24.8,24.81,24.7,24.71,35100.0,14.175,14.1808,14.1179,14.1236,35100.0
2009-01-14 14:50:00,24.71,24.73,24.66,24.67,28900.0,14.1236,14.135,14.095,14.1007,28900.0
2009-01-14 14:55:00,24.68,24.72,24.67,24.68,28600.0,14.1064,14.1293,14.1007,14.1064,28600.0
2009-01-14 15:00:00,24.67,24.67,24.55,24.58,83400.0,14.1007,14.1007,14.0321,14.0493,83400.0
2009-01-14 15:05:00,24.58,24.58,24.51,24.54,56300.0,14.0493,14.0493,14.0093,14.0264,56300.0
2009-01-14 15:10:00,24.54,24.55,24.5,24.52,37100.0,14.0264,14.0321,14.0036,14.015,37100.0
2009-01-14 15:15:00,24.52,24.53,24.45,24.51,75900.0,14.015,14.0207,13.975,14.0093,75900.0
2009-01-14 15:20:00,24.5,24.57,24.5,24.56,49300.0,14.0036,14.0436,14.0036,14.0379,49300.0
2009-01-14 15:25:00,24.56,24.58,24.47,24.48,105600.0,14.0379,14.0493,13.9864,13.9921,105600.0
2009-01-14 15:30:00,24.48,24.57,24.45,24.57,59200.0,13.9921,14.0436,13.975,14.0436,59200.0
2009-01-14 15:35:00,24.56,24.57,24.47,24.51,85500.0,14.0379,14.0436,13.9864,14.0093,85500.0
2009-01-14 15:40:00,24.51,24.57,24.46,24.56,71500.0,14.0093,14.0436,13.9807,14.0379,71500.0
2009-01-14 15:45:00,24.56,24.69,24.54,24.67,128600.0,14.0379,14.1122,14.0264,14.1007,128600.0
2009-01-14 15:50:00,24.67,24.68,24.56,24.57,175900.0,14.1007,14.1064,14.0379,14.0436,175900.0
2009-01-14 15:55:00,24.57,24.62,24.57,24.59,187800.0,14.0436,14.0722,14.0436,14.055,187800.0
2009-01-15 09:30:00,24.54,24.85,24.54,24.7,39800.0,14.0264,14.2036,14.0264,14.1179,39800.0
2009-01-15 09:35:00,24.7,24.71,24.58,24.61,32700.0,14.1179,14.1236,14.0493,14.0664,32700.0
2009-01-15 09:40:00,24.6,24.6,24.34,24.38,106100.0,14.0607,14.0607,13.9121,13.935,106100.0
2009-01-15 09:45:00,24.38,24.38,24.23,24.3,54600.0,13.935,13.935,13.8492,13.8893,54600.0
2009-01-15 09:50:00,24.3,24.44,24.3,24.44,45200.0,13.8893,13.9693,13.8893,13.9693,45200.0
2009-01-15 09:55:00,24.42,24.46,24.41,24.46,44900.0,13.9578,13.9807,13.9521,13.9807,44900.0
2009-01-15 10:00:00,24.45,24.57,24.41,24.43,144400.0,13.975,14.0436,13.9521,13.9636,144400.0
2009-01-15 10:05:00,24.41,24.51,24.41,24.47,75500.0,13.9521,14.0093,13.9521,13.9864,75500.0
2009-01-15 10:10:00,24.47,24.54,24.41,24.49,31600.0,13.9864,14.0264,13.9521,13.9978,31600.0
2009-01-15 10:15:00,24.48,24.49,24.39,24.43,36400.0,13.9921,13.9978,13.9407,13.9636,36400.0
2009-01-15 10:20:00,24.43,24.51,24.39,24.42,46100.0,13.9636,14.0093,13.9407,13.9578,46100.0
2009-01-15 10:25:00,24.42,24.46,24.38,24.43,40100.0,13.9578,13.9807,13.935,13.9636,40100.0
2009-01-15 10:30:00,24.42,24.51,24.41,24.41,48000.0,13.9578,14.0093,13.9521,13.9521,48000.0
2009-01-15 10:35:00,24.41,24.5,24.39,24.49,44000.0,13.9521,14.0036,13.9407,13.9978,44000.0
2009-01-15 10:40:00,24.49,24.52,24.46,24.46,38000.0,13.9978,14.015,13.9807,13.9807,38000.0
2009-01-15 10:45:00,24.46,24.51,24.42,24.5,37000.0,13.9807,14.0093,13.9578,14.0036,37000.0
2009-01-15 10:50:00,24.5,24.52,24.4,24.43,53500.0,14.0036,14.015,13.9464,13.9636,53500.0
2009-01-15 10:55:00,24.44,24.47,24.38,24.4,38800.0,13.9693,13.9864,13.935,13.9464,38800.0
2009-01-15 11:00:00,24.41,24.49,24.41,24.49,36000.0,13.9521,13.9978,13.9521,13.9978,36000.0
2009-01-15 11:05:00,24.49,24.52,24.46,24.52,39700.0,13.9978,14.015,13.9807,14.015,39700.0
2009-01-15 11:10:00,24.52,24.53,24.48,24.51,18400.0,14.015,14.0207,13.9921,14.0093,18400.0
2009-01-15 11:15:00,24.51,24.54,24.44,24.44,27700.0,14.0093,14.0264,13.9693,13.9693,27700.0
2009-01-15 11:20:00,24.43,24.5,24.43,24.49,19800.0,13.9636,14.0036,13.9636,13.9978,19800.0
2009-01-15 11:25:00,24.49,24.51,24.45,24.47,31600.0,13.9978,14.0093,13.975,13.9864,31600.0
2009-01-15 11:30:00,24.47,24.5,24.45,24.48,23000.0,13.9864,14.0036,13.975,13.9921,23000.0
2009-01-15 11:35:00,24.48,24.48,24.41,24.42,35300.0,13.9921,13.9921,13.9521,13.9578,35300.0
2009-01-15 11:40:00,24.42,24.43,24.41,24.42,31100.0,13.9578,13.9636,13.9521,13.9578,31100.0
2009-01-15 11:45:00,24.41,24.44,24.41,24.43,32300.0,13.9521,13.9693,13.9521,13.9636,32300.0
2009-01-15 11:50:00,24.43,24.48,24.43,24.47,33600.0,13.9636,13.9921,13.9636,13.9864,33600.0
2009-01-15 11:55:00,24.47,24.48,24.44,24.44,24600.0,13.9864,13.9921,13.9693,13.9693,24600.0
2009-01-15 12:00:00,24.44,24.48,24.44,24.44,17200.0,13.9693,13.9921,13.9693,13.9693,17200.0
2009-01-15 12:05:00,24.44,24.44,24.41,24.43,49600.0,13.9693,13.9693,13.9521,13.9636,49600.0
2009-01-15 12:10:00,24.42,24.47,24.42,24.46,22700.0,13.9578,13.9864,13.9578,13.9807,22700.0
2009-01-15 12:15:00,24.46,24.46,24.42,24.44,40500.0,13.9807,13.9807,13.9578,13.9693,40500.0
2009-01-15 12:20:00,24.44,24.45,24.41,24.41,17000.0,13.9693,13.975,13.9521,13.9521,17000.0
2009-01-15 12:25:00,24.41,24.41,24.36,24.39,33500.0,13.9521,13.9521,13.9235,13.9407,33500.0
2009-01-15 12:30:00,24.39,24.4,24.35,24.38,25700.0,13.9407,13.9464,13.9178,13.935,25700.0
2009-01-15 12:35:00,24.38,24.39,24.27,24.27,30300.0,13.935,13.9407,13.8721,13.8721,30300.0
2009-01-15 12:40:00,24.28,24.34,24.27,24.34,18600.0,13.8778,13.9121,13.8721,13.9121,18600.0
2009-01-15 12:45:00,24.34,24.34,24.3,24.33,32300.0,13.9121,13.9121,13.8893,13.9064,32300.0
2009-01-15 12:50:00,24.32,24.38,24.32,24.34,35900.0,13.9007,13.935,13.9007,13.9121,35900.0
2009-01-15 12:55:00,24.34,24.34,24.28,24.32,33900.0,13.9121,13.9121,13.8778,13.9007,33900.0
2009-01-15 13:00:00,24.32,24.37,24.32,24.36,32500.0,13.9007,13.9293,13.9007,13.9235,32500.0
2009-01-15 13:05:00,24.36,24.37,24.34,24.35,11700.0,13.9235,13.9293,13.9121,13.9178,11700.0
2009-01-15 13:10:00,24.34,24.37,24.3,24.34,33500.0,13.9121,13.9293,13.8893,13.9121,33500.0
2009-01-15 13:15:00,24.34,24.4,24.33,24.35,33600.0,13.9121,13.9464,13.9064,13.9178,33600.0
2009-01-15 13:20:00,24.36,24.38,24.31,24.35,36700.0,13.9235,13.935,13.895,13.9178,36700.0
2009-01-15 13:25:00,24.35,24.41,24.35,24.41,38200.0,13.9178,13.9521,13.9178,13.9521,38200.0
2009-01-15 13:30:00,24.41,24.48,24.41,24.44,29900.0,13.9521,13.9921,13.9521,13.9693,29900.0
2009-01-15 13:35:00,24.44,24.51,24.4,24.51,55500.0,13.9693,14.0093,13.9464,14.0093,55500.0
2009-01-15 13:40:00,24.51,24.53,24.45,24.49,61900.0,14.0093,14.0207,13.975,13.9978,61900.0
2009-01-15 13:45:00,24.49,24.49,24.42,24.45,32200.0,13.9978,13.9978,13.9578,13.975,32200.0
2009-01-15 13:50:00,24.44,24.56,24.43,24.53,62900.0,13.9693,14.0379,13.9636,14.0207,62900.0
2009-01-15 13:55:00,24.54,24.66,24.52,24.58,127900.0,14.0264,14.095,14.015,14.0493,127900.0
2009-01-15 14:00:00,24.6,24.67,24.57,24.61,69800.0,14.0607,14.1007,14.0436,14.0664,69800.0
2009-01-15 14:05:00,24.61,24.77,24.61,24.71,77500.0,14.0664,14.1579,14.0664,14.1236,77500.0
2009-01-15 14:10:00,24.71,24.78,24.67,24.7,137600.0,14.1236,14.1636,14.1007,14.1179,137600.0
2009-01-15 14:15:00,24.7,24.84,24.7,24.79,97900.0,14.1179,14.1979,14.1179,14.1693,97900.0
2009-01-15 14:20:00,24.8,24.88,24.72,24.73,64800.0,14.175,14.2208,14.1293,14.135,64800.0
2009-01-15 14:25:00,24.73,24.89,24.69,24.84,105200.0,14.135,14.2265,14.1122,14.1979,105200.0
2009-01-15 14:30:00,24.84,24.98,24.78,24.9,103500.0,14.1979,14.2779,14.1636,14.2322,103500.0
2009-01-15 14:35:00,24.92,24.98,24.86,24.94,218700.0,14.2436,14.2779,14.2093,14.2551,218700.0
2009-01-15 14:40:00,24.93,25.0,24.91,24.95,65200.0,14.2493,14.2894,14.2379,14.2608,65200.0
2009-01-15 14:45:00,24.95,25.04,24.94,24.98,90400.0,14.2608,14.3122,14.2551,14.2779,90400.0
2009-01-15 14:50:00,25.0,25.04,24.89,24.9,60100.0,14.2894,14.3122,14.2265,14.2322,60100.0
2009-01-15 14:55:00,24.9,24.93,24.85,24.85,52500.0,14.2322,14.2493,14.2036,14.2036,52500.0
2009-01-15 15:00:00,24.85,24.96,24.84,24.86,78700.0,14.2036,14.2665,14.1979,14.2093,78700.0
2009-01-15 15:05:00,24.86,24.93,24.81,24.86,55700.0,14.2093,14.2493,14.1808,14.2093,55700.0
2009-01-15 15:10:00,24.86,24.96,24.83,24.94,68400.0,14.2093,14.2665,14.1922,14.2551,68400.0
2009-01-15 15:15:00,24.94,25.03,24.93,25.02,90800.0,14.2551,14.3065,14.2493,14.3008,90800.0
2009-01-15 15:20:00,25.02,25.06,24.86,24.86,78300.0,14.3008,14.3236,14.2093,14.2093,78300.0
2009-01-15 15:25:00,24.86,24.86,24.77,24.79,81100.0,14.2093,14.2093,14.1579,14.1693,81100.0
2009-01-15 15:30:00,24.8,24.8,24.67,24.75,127600.0,14.175,14.175,14.1007,14.1465,127600.0
2009-01-15 15:35:00,24.75,24.79,24.66,24.78,94900.0,14.1465,14.1693,14.095,14.1636,94900.0
2009-01-15 15:40:00,24.78,24.78,24.62,24.63,114700.0,14.1636,14.1636,14.0722,14.0779,114700.0
2009-01-15 15:45:00,24.63,24.77,24.6,24.66,146800.0,14.0779,14.1579,14.0607,14.095,146800.0
2009-01-15 15:50:00,24.67,24.87,24.67,24.86,120900.0,14.1007,14.215,14.1007,14.2093,120900.0
2009-01-15 15:55:00,24.86,24.91,24.79,24.88,255500.0,14.2093,14.2379,14.1693,14.2208,255500.0
2009-01-16 09:30:00,25.21,25.21,24.93,24.97,250900.0,14.4094,14.4094,14.2493,14.2722,250900.0
2009-01-16 09:35:00,24.91,24.93,24.79,24.87,35200.0,14.2379,14.2493,14.1693,14.215,35200.0
2009-01-16 09:40:00,24.88,25.02,24.82,25.02,35800.0,14.2208,14.3008,14.1865,14.3008,35800.0
2009-01-16 09:45:00,25.0,25.04,24.92,24.93,56400.0,14.2894,14.3122,14.2436,14.2493,56400.0
2009-01-16 09:50:00,24.93,25.0,24.9,24.93,75500.0,14.2493,14.2894,14.2322,14.2493,75500.0
2009-01-16 09:55:00,24.93,24.96,24.9,24.92,52100.0,14.2493,14.2665,14.2322,14.2436,52100.0
2009-01-16 10:00:00,24.92,25.03,24.89,24.98,46300.0,14.2436,14.3065,14.2265,14.2779,46300.0
2009-01-16 10:05:00,24.97,25.01,24.87,24.91,57800.0,14.2722,14.2951,14.215,14.2379,57800.0
2009-01-16 10:10:00,24.91,24.93,24.83,24.91,54600.0,14.2379,14.2493,14.1922,14.2379,54600.0
2009-01-16 10:15:00,24.9,24.93,24.86,24.89,39100.0,14.2322,14.2493,14.2093,14.2265,39100.0
2009-01-16 10:20:00,24.89,24.98,24.89,24.98,29700.0,14.2265,14.2779,14.2265,14.2779,29700.0
2009-01-16 10:25:00,24.99,25.03,24.96,24.98,35700.0,14.2836,14.3065,14.2665,14.2779,35700.0
2009-01-16 10:30:00,24.96,25.06,24.92,25.05,35200.0,14.2665,14.3236,14.2436,14.3179,35200.0
2009-01-16 10:35:00,25.05,25.05,24.93,25.0,45400.0,14.3179,14.3179,14.2493,14.2894,45400.0
2009-01-16 10:40:00,25.0,25.01,24.88,24.91,43900.0,14.2894,14.2951,14.2208,14.2379,43900.0
2009-01-16 10:45:00,24.91,24.99,24.91,24.94,25900.0,14.2379,14.2836,14.2379,14.2551,25900.0
2009-01-16 10:50:00,24.94,24.97,24.9,24.95,38000.0,14.2551,14.2722,14.2322,14.2608,38000.0
2009-01-16 10:55:00,24.93,25.01,24.92,25.01,39200.0,14.2493,14.2951,14.2436,14.2951,39200.0
2009-01-16 11:00:00,25.0,25.05,24.98,25.05,30200.0,14.2894,14.3179,14.2779,14.3179,30200.0
2009-01-16 11:05:00,25.05,25.07,24.99,25.01,31400.0,14.3179,14.3294,14.2836,14.2951,31400.0
2009-01-16 11:10:00,25.0,25.04,24.99,25.01,30100.0,14.2894,14.3122,14.2836,14.2951,30100.0
2009-01-16 11:15:00,25.0,25.04,24.98,25.02,32200.0,14.2894,14.3122,14.2779,14.3008,32200.0
2009-01-16 11:20:00,25.02,25.08,25.01,25.08,35900.0,14.3008,14.3351,14.2951,14.3351,35900.0
2009-01-16 11:25:00,25.09,25.15,25.07,25.13,85700.0,14.3408,14.3751,14.3294,14.3637,85700.0
2009-01-16 11:30:00,25.13,25.16,25.0,25.02,62500.0,14.3637,14.3808,14.2894,14.3008,62500.0
2009-01-16 11:35:00,25.01,25.04,24.93,24.98,54100.0,14.2951,14.3122,14.2493,14.2779,54100.0
2009-01-16 11:40:00,24.98,25.06,24.95,25.06,46400.0,14.2779,14.3236,14.2608,14.3236,46400.0
2009-01-16 11:45:00,25.05,25.08,25.05,25.06,39100.0,14.3179,14.3351,14.3179,14.3236,39100.0
2009-01-16 11:50:00,25.06,25.1,25.03,25.03,32500.0,14.3236,14.3465,14.3065,14.3065,32500.0
2009-01-16 11:55:00,25.03,25.03,24.95,24.99,104200.0,14.3065,14.3065,14.2608,14.2836,104200.0
2009-01-16 12:00:00,24.99,25.05,24.98,25.01,57600.0,14.2836,14.3179,14.2779,14.2951,57600.0
2009-01-16 12:05:00,25.01,25.03,24.95,24.95,37500.0,14.2951,14.3065,14.2608,14.2608,37500.0
2009-01-16 12:10:00,24.95,25.03,24.95,25.01,46800.0,14.2608,14.3065,14.2608,14.2951,46800.0
2009-01-16 12:15:00,25.01,25.02,24.9,24.92,112800.0,14.2951,14.3008,14.2322,14.2436,112800.0
2009-01-16 12:20:00,24.92,24.93,24.85,24.91,104100.0,14.2436,14.2493,14.2036,14.2379,104100.0
2009-01-16 12:25:00,24.91,24.96,24.88,24.91,47400.0,14.2379,14.2665,14.2208,14.2379,47400.0
2009-01-16 12:30:00,24.91,24.97,24.89,24.93,39800.0,14.2379,14.2722,14.2265,14.2493,39800.0
2009-01-16 12:35:00,24.92,25.0,24.88,25.0,55800.0,14.2436,14.2894,14.2208,14.2894,55800.0
2009-01-16 12:40:00,25.0,25.02,24.99,25.0,50100.0,14.2894,14.3008,14.2836,14.2894,50100.0
2009-01-16 12:45:00,25.0,25.0,24.94,24.94,32200.0,14.2894,14.2894,14.2551,14.2551,32200.0
2009-01-16 12:50:00,24.95,25.04,24.94,25.0,41100.0,14.2608,14.3122,14.2551,14.2894,41100.0
2009-01-16 12:55:00,25.0,25.01,24.96,24.98,26400.0,14.2894,14.2951,14.2665,14.2779,26400.0
2009-01-16 13:00:00,24.99,25.06,24.98,24.98,44100.0,14.2836,14.3236,14.2779,14.2779,44100.0
2009-01-16 13:05:00,24.98,24.99,24.93,24.95,28100.0,14.2779,14.2836,14.2493,14.2608,28100.0
2009-01-16 13:10:00,24.95,25.02,24.92,24.92,28800.0,14.2608,14.3008,14.2436,14.2436,28800.0
2009-01-16 13:15:00,24.92,24.92,24.88,24.92,48100.0,14.2436,14.2436,14.2208,14.2436,48100.0
2009-01-16 13:20:00,24.92,24.97,24.9,24.96,72500.0,14.2436,14.2722,14.2322,14.2665,72500.0
2009-01-16 13:25:00,24.95,24.98,24.89,24.98,28200.0,14.2608,14.2779,14.2265,14.2779,28200.0
2009-01-16 13:30:00,24.98,25.04,24.93,25.03,38800.0,14.2779,14.3122,14.2493,14.3065,38800.0
2009-01-16 13:35:00,25.02,25.17,25.02,25.13,84200.0,14.3008,14.3865,14.3008,14.3637,84200.0
2009-01-16 13:40:00,25.12,25.17,25.11,25.15,50000.0,14.3579,14.3865,14.3522,14.3751,50000.0
2009-01-16 13:45:00,25.15,25.15,25.1,25.1,48900.0,14.3751,14.3751,14.3465,14.3465,48900.0
2009-01-16 13:50:00,25.1,25.13,25.05,25.06,55900.0,14.3465,14.3637,14.3179,14.3236,55900.0
2009-01-16 13:55:00,25.06,25.27,25.05,25.25,174600.0,14.3236,14.4437,14.3179,14.4322,174600.0
2009-01-16 14:00:00,25.24,25.25,25.18,25.22,69900.0,14.4265,14.4322,14.3922,14.4151,69900.0
2009-01-16 14:05:00,25.22,25.31,25.22,25.29,147400.0,14.4151,14.4665,14.4151,14.4551,147400.0
2009-01-16 14:10:00,25.29,25.33,25.27,25.3,77600.0,14.4551,14.478,14.4437,14.4608,77600.0
2009-01-16 14:15:00,25.3,25.34,25.16,25.2,63700.0,14.4608,14.4837,14.3808,14.4037,63700.0
2009-01-16 14:20:00,25.2,25.21,25.11,25.21,82600.0,14.4037,14.4094,14.3522,14.4094,82600.0
2009-01-16 14:25:00,25.21,25.26,25.2,25.24,32600.0,14.4094,14.438,14.4037,14.4265,32600.0
2009-01-16 14:30:00,25.24,25.33,25.16,25.17,45100.0,14.4265,14.478,14.3808,14.3865,45100.0
2009-01-16 14:35:00,25.17,25.28,25.17,25.22,29700.0,14.3865,14.4494,14.3865,14.4151,29700.0
2009-01-16 14:40:00,25.22,25.3,25.15,25.23,52500.0,14.4151,14.4608,14.3751,14.4208,52500.0
2009-01-16 14:45:00,25.23,25.27,25.16,25.25,59400.0,14.4208,14.4437,14.3808,14.4322,59400.0
2009-01-16 14:50:00,25.23,25.34,25.23,25.33,70300.0,14.4208,14.4837,14.4208,14.478,70300.0
2009-01-16 14:55:00,25.33,25.4,25.28,25.4,49400.0,14.478,14.518,14.4494,14.518,49400.0
2009-01-16 15:00:00,25.39,25.39,25.26,25.28,59200.0,14.5123,14.5123,14.438,14.4494,59200.0
2009-01-16 15:05:00,25.28,25.36,25.28,25.36,70000.0,14.4494,14.4951,14.4494,14.4951,70000.0
2009-01-16 15:10:00,25.36,25.41,25.34,25.4,118800.0,14.4951,14.5237,14.4837,14.518,118800.0
2009-01-16 15:15:00,25.4,25.49,25.4,25.44,58600.0,14.518,14.5694,14.518,14.5408,58600.0
2009-01-16 15:20:00,25.45,25.49,25.35,25.48,46900.0,14.5466,14.5694,14.4894,14.5637,46900.0
2009-01-16 15:25:00,25.49,25.5,25.31,25.31,45600.0,14.5694,14.5751,14.4665,14.4665,45600.0
2009-01-16 15:30:00,25.31,25.37,25.27,25.36,115700.0,14.4665,14.5008,14.4437,14.4951,115700.0
2009-01-16 15:35:00,25.37,25.44,25.36,25.4,79400.0,14.5008,14.5408,14.4951,14.518,79400.0
2009-01-16 15:40:00,25.4,25.44,25.33,25.44,85300.0,14.518,14.5408,14.478,14.5408,85300.0
2009-01-16 15:45:00,25.43,25.5,25.43,25.46,95000.0,14.5351,14.5751,14.5351,14.5523,95000.0
2009-01-16 15:50:00,25.46,25.53,25.42,25.44,117600.0,14.5523,14.5923,14.5294,14.5408,117600.0
2009-01-16 15:55:00,25.43,25.44,25.41,25.42,214200.0,14.5351,14.5408,14.5237,14.5294,214200.0
2009-01-20 09:30:00,25.39,25.71,25.22,25.69,66000.0,14.5123,14.6952,14.4151,14.6837,66000.0
2009-01-20 09:35:00,25.67,25.77,25.59,25.6,42000.0,14.6723,14.7295,14.6266,14.6323,42000.0
2009-01-20 09:40:00,25.59,25.74,25.56,25.6,48400.0,14.6266,14.7123,14.6094,14.6323,48400.0
2009-01-20 09:45:00,25.62,25.63,25.46,25.48,40600.0,14.6437,14.6494,14.5523,14.5637,40600.0
2009-01-20 09:50:00,25.49,25.55,25.3,25.33,36400.0,14.5694,14.6037,14.4608,14.478,36400.0
2009-01-20 09:55:00,25.33,25.42,25.27,25.27,87700.0,14.478,14.5294,14.4437,14.4437,87700.0
2009-01-20 10:00:00,25.27,25.27,25.04,25.17,79300.0,14.4437,14.4437,14.3122,14.3865,79300.0
2009-01-20 10:05:00,25.17,25.27,25.15,25.23,48700.0,14.3865,14.4437,14.3751,14.4208,48700.0
2009-01-20 10:10:00,25.23,25.27,25.15,25.22,38500.0,14.4208,14.4437,14.3751,14.4151,38500.0
2009-01-20 10:15:00,25.22,25.3,25.15,25.2,42700.0,14.4151,14.4608,14.3751,14.4037,42700.0
2009-01-20 10:20:00,25.19,25.3,25.18,25.21,24900.0,14.398,14.4608,14.3922,14.4094,24900.0
2009-01-20 10:25:00,25.2,25.3,25.14,25.3,21100.0,14.4037,14.4608,14.3694,14.4608,21100.0
2009-01-20 10:30:00,25.3,25.3,25.19,25.2,26000.0,14.4608,14.4608,14.398,14.4037,26000.0
2009-01-20 10:35:00,25.19,25.26,25.14,25.18,49500.0,14.398,14.438,14.3694,14.3922,49500.0
2009-01-20 10:40:00,25.19,25.21,25.1,25.1,68600.0,14.398,14.4094,14.3465,14.3465,68600.0
2009-01-20 10:45:00,25.1,25.1,24.98,25.02,104900.0,14.3465,14.3465,14.2779,14.3008,104900.0
2009-01-20 10:50:00,25.02,25.08,25.0,25.05,28600.0,14.3008,14.3351,14.2894,14.3179,28600.0
2009-01-20 10:55:00,25.05,25.06,24.94,24.99,58600.0,14.3179,14.3236,14.2551,14.2836,58600.0
2009-01-20 11:00:00,24.98,25.09,24.98,25.05,23400.0,14.2779,14.3408,14.2779,14.3179,23400.0
2009-01-20 11:05:00,25.04,25.07,24.92,24.96,28800.0,14.3122,14.3294,14.2436,14.2665,28800.0
2009-01-20 11:10:00,24.97,25.01,24.93,25.01,43500.0,14.2722,14.2951,14.2493,14.2951,43500.0
2009-01-20 11:15:00,25.0,25.08,24.99,25.05,49300.0,14.2894,14.3351,14.2836,14.3179,49300.0
2009-01-20 11:20:00,25.06,25.07,25.01,25.02,64600.0,14.3236,14.3294,14.2951,14.3008,64600.0
2009-01-20 11:25:00,25.02,25.09,25.02,25.07,26900.0,14.3008,14.3408,14.3008,14.3294,26900.0
2009-01-20 11:30:00,25.08,25.18,25.07,25.18,46000.0,14.3351,14.3922,14.3294,14.3922,46000.0
2009-01-20 11:35:00,25.17,25.33,25.17,25.3,64900.0,14.3865,14.478,14.3865,14.4608,64900.0
2009-01-20 11:40:00,25.31,25.37,25.3,25.35,27600.0,14.4665,14.5008,14.4608,14.4894,27600.0
2009-01-20 11:45:00,25.35,25.36,25.34,25.35,20300.0,14.4894,14.4951,14.4837,14.4894,20300.0
2009-01-20 11:50:00,25.35,25.35,25.28,25.29,38700.0,14.4894,14.4894,14.4494,14.4551,38700.0
2009-01-20 11:55:00,25.29,25.31,25.23,25.27,60600.0,14.4551,14.4665,14.4208,14.4437,60600.0
2009-01-20 12:00:00,25.27,25.37,25.27,25.36,75000.0,14.4437,14.5008,14.4437,14.4951,75000.0
2009-01-20 12:05:00,25.36,25.38,25.31,25.35,46200.0,14.4951,14.5066,14.4665,14.4894,46200.0
2009-01-20 12:10:00,25.35,25.45,25.34,25.45,45700.0,14.4894,14.5466,14.4837,14.5466,45700.0
2009-01-20 12:15:00,25.45,25.48,25.42,25.44,65400.0,14.5466,14.5637,14.5294,14.5408,65400.0
2009-01-20 12:20:00,25.43,25.43,25.3,25.33,53300.0,14.5351,14.5351,14.4608,14.478,53300.0
2009-01-20 12:25:00,25.32,25.33,25.15,25.17,37900.0,14.4723,14.478,14.3751,14.3865,37900.0
2009-01-20 12:30:00,25.17,25.32,25.16,25.31,64800.0,14.3865,14.4723,14.3808,14.4665,64800.0
2009-01-20 12:35:00,25.3,25.38,25.29,25.31,52900.0,14.4608,14.5066,14.4551,14.4665,52900.0
2009-01-20 12:40:00,25.31,25.34,25.27,25.32,43600.0,14.4665,14.4837,14.4437,14.4723,43600.0
2009-01-20 12:45:00,25.32,25.38,25.24,25.27,54400.0,14.4723,14.5066,14.4265,14.4437,54400.0
2009-01-20 12:50:00,25.26,25.3,25.19,25.22,25800.0,14.438,14.4608,14.398,14.4151,25800.0
2009-01-20 12:55:00,25.21,25.26,25.18,25.22,25300.0,14.4094,14.438,14.3922,14.4151,25300.0
2009-01-20 13:00:00,25.21,25.33,25.19,25.26,37800.0,14.4094,14.478,14.398,14.438,37800.0
2009-01-20 13:05:00,25.26,25.28,25.15,25.18,42800.0,14.438,14.4494,14.3751,14.3922,42800.0
2009-01-20 13:10:00,25.18,25.2,25.13,25.13,27900.0,14.3922,14.4037,14.3637,14.3637,27900.0
2009-01-20 13:15:00,25.14,25.17,25.09,25.14,33400.0,14.3694,14.3865,14.3408,14.3694,33400.0
2009-01-20 13:20:00,25.14,25.16,25.09,25.15,69100.0,14.3694,14.3808,14.3408,14.3751,69100.0
2009-01-20 13:25:00,25.16,25.26,25.14,25.21,41900.0,14.3808,14.438,14.3694,14.4094,41900.0
2009-01-20 13:30:00,25.2,25.21,25.11,25.14,80600.0,14.4037,14.4094,14.3522,14.3694,80600.0
2009-01-20 13:35:00,25.14,25.21,25.14,25.2,35900.0,14.3694,14.4094,14.3694,14.4037,35900.0
2009-01-20 13:40:00,25.21,25.26,25.19,25.26,22700.0,14.4094,14.438,14.398,14.438,22700.0
2009-01-20 13:45:00,25.25,25.25,25.16,25.16,54700.0,14.4322,14.4322,14.3808,14.3808,54700.0
2009-01-20 13:50:00,25.16,25.17,25.14,25.14,23400.0,14.3808,14.3865,14.3694,14.3694,23400.0
2009-01-20 13:55:00,25.13,25.19,25.13,25.15,32300.0,14.3637,14.398,14.3637,14.3751,32300.0
2009-01-20 14:00:00,25.15,25.22,25.12,25.22,78200.0,14.3751,14.4151,14.3579,14.4151,78200.0
2009-01-20 14:05:00,25.22,25.25,25.2,25.2,33000.0,14.4151,14.4322,14.4037,14.4037,33000.0
2009-01-20 14:10:00,25.19,25.2,25.15,25.15,30600.0,14.398,14.4037,14.3751,14.3751,30600.0
2009-01-20 14:15:00,25.15,25.19,25.14,25.16,44400.0,14.3751,14.398,14.3694,14.3808,44400.0
2009-01-20 14:20:00,25.16,25.17,25.04,25.06,52900.0,14.3808,14.3865,14.3122,14.3236,52900.0
2009-01-20 14:25:00,25.06,25.18,25.06,25.18,36700.0,14.3236,14.3922,14.3236,14.3922,36700.0
2009-01-20 14:30:00,25.18,25.2,25.12,25.2,37100.0,14.3922,14.4037,14.3579,14.4037,37100.0
2009-01-20 14:35:00,25.2,25.24,25.14,25.16,27200.0,14.4037,14.4265,14.3694,14.3808,27200.0
2009-01-20 14:40:00,25.16,25.18,25.1,25.1,35300.0,14.3808,14.3922,14.3465,14.3465,35300.0
2009-01-20 14:45:00,25.1,25.1,24.99,24.99,95600.0,14.3465,14.3465,14.2836,14.2836,95600.0
2009-01-20 14:50:00,25.0,25.09,24.98,25.06,64500.0,14.2894,14.3408,14.2779,14.3236,64500.0
2009-01-20 14:55:00,25.06,25.07,24.96,24.99,52700.0,14.3236,14.3294,14.2665,14.2836,52700.0
2009-01-20 15:00:00,24.99,25.01,24.91,24.95,88400.0,14.2836,14.2951,14.2379,14.2608,88400.0
2009-01-20 15:05:00,24.94,24.94,24.85,24.9,52200.0,14.2551,14.2551,14.2036,14.2322,52200.0
2009-01-20 15:10:00,24.89,24.95,24.86,24.86,50700.0,14.2265,14.2608,14.2093,14.2093,50700.0
2009-01-20 15:15:00,24.87,24.89,24.75,24.82,73500.0,14.215,14.2265,14.1465,14.1865,73500.0
2009-01-20 15:20:00,24.83,24.89,24.79,24.81,72300.0,14.1922,14.2265,14.1693,14.1808,72300.0
2009-01-20 15:25:00,24.81,24.93,24.81,24.86,56300.0,14.1808,14.2493,14.1808,14.2093,56300.0
2009-01-20 15:30:00,24.86,25.0,24.84,24.98,87700.0,14.2093,14.2894,14.1979,14.2779,87700.0
2009-01-20 15:35:00,24.98,25.07,24.91,24.92,89800.0,14.2779,14.3294,14.2379,14.2436,89800.0
2009-01-20 15:40:00,24.93,24.96,24.85,24.88,146600.0,14.2493,14.2665,14.2036,14.2208,146600.0
2009-01-20 15:45:00,24.88,24.94,24.85,24.92,126700.0,14.2208,14.2551,14.2036,14.2436,126700.0
2009-01-20 15:50:00,24.92,24.92,24.72,24.74,310200.0,14.2436,14.2436,14.1293,14.1407,310200.0
2009-01-20 15:55:00,24.74,24.75,24.67,24.68,327900.0,14.1407,14.1465,14.1007,14.1064,327900.0
2009-01-21 09:30:00,25.06,25.42,24.79,24.98,29000.0,14.3236,14.5294,14.1693,14.2779,29000.0
2009-01-21 09:35:00,24.97,24.99,24.92,24.95,52600.0,14.2722,14.2836,14.2436,14.2608,52600.0
2009-01-21 09:40:00,24.94,24.95,24.74,24.75,44200.0,14.2551,14.2608,14.1407,14.1465,44200.0
2009-01-21 09:45:00,24.75,24.87,24.74,24.86,37700.0,14.1465,14.215,14.1407,14.2093,37700.0
2009-01-21 09:50:00,24.87,24.94,24.84,24.94,46600.0,14.215,14.2551,14.1979,14.2551,46600.0
2009-01-21 09:55:00,24.94,24.96,24.88,24.9,27900.0,14.2551,14.2665,14.2208,14.2322,27900.0
2009-01-21 10:00:00,24.92,24.94,24.86,24.91,49400.0,14.2436,14.2551,14.2093,14.2379,49400.0
2009-01-21 10:05:00,24.92,24.99,24.8,24.82,61100.0,14.2436,14.2836,14.175,14.1865,61100.0
2009-01-21 10:10:00,24.83,24.86,24.77,24.77,48500.0,14.1922,14.2093,14.1579,14.1579,48500.0
2009-01-21 10:15:00,24.78,24.86,24.73,24.86,77200.0,14.1636,14.2093,14.135,14.2093,77200.0
2009-01-21 10:20:00,24.86,24.89,24.76,24.78,39400.0,14.2093,14.2265,14.1522,14.1636,39400.0
2009-01-21 10:25:00,24.77,24.79,24.58,24.59,74500.0,14.1579,14.1693,14.0493,14.055,74500.0
2009-01-21 10:30:00,24.57,24.6,24.52,24.53,128700.0,14.0436,14.0607,14.015,14.0207,128700.0
2009-01-21 10:35:00,24.53,24.56,24.51,24.55,54400.0,14.0207,14.0379,14.0093,14.0321,54400.0
2009-01-21 10:40:00,24.54,24.56,24.5,24.55,63400.0,14.0264,14.0379,14.0036,14.0321,63400.0
2009-01-21 10:45:00,24.55,24.6,24.49,24.5,59300.0,14.0321,14.0607,13.9978,14.0036,59300.0
2009-01-21 10:50:00,24.5,24.51,24.45,24.48,38900.0,14.0036,14.0093,13.975,13.9921,38900.0
2009-01-21 10:55:00,24.47,24.48,24.33,24.35,104000.0,13.9864,13.9921,13.9064,13.9178,104000.0
2009-01-21 11:00:00,24.36,24.42,24.35,24.4,124300.0,13.9235,13.9578,13.9178,13.9464,124300.0
2009-01-21 11:05:00,24.41,24.51,24.41,24.5,142700.0,13.9521,14.0093,13.9521,14.0036,142700.0
2009-01-21 11:10:00,24.5,24.51,24.45,24.45,34500.0,14.0036,14.0093,13.975,13.975,34500.0
2009-01-21 11:15:00,24.45,24.54,24.44,24.51,58600.0,13.975,14.0264,13.9693,14.0093,58600.0
2009-01-21 11:20:00,24.51,24.56,24.5,24.55,27100.0,14.0093,14.0379,14.0036,14.0321,27100.0
2009-01-21 11:25:00,24.55,24.55,24.5,24.54,17900.0,14.0321,14.0321,14.0036,14.0264,17900.0
2009-01-21 11:30:00,24.55,24.58,24.52,24.57,31200.0,14.0321,14.0493,14.015,14.0436,31200.0
2009-01-21 11:35:00,24.56,24.6,24.53,24.57,48800.0,14.0379,14.0607,14.0207,14.0436,48800.0
2009-01-21 11:40:00,24.57,24.63,24.54,24.58,44200.0,14.0436,14.0779,14.0264,14.0493,44200.0
2009-01-21 11:45:00,24.57,24.63,24.54,24.57,42300.0,14.0436,14.0779,14.0264,14.0436,42300.0
2009-01-21 11:50:00,24.58,24.64,24.58,24.58,33300.0,14.0493,14.0836,14.0493,14.0493,33300.0
2009-01-21 11:55:00,24.58,24.58,24.53,24.56,43100.0,14.0493,14.0493,14.0207,14.0379,43100.0
2009-01-21 12:00:00,24.55,24.55,24.47,24.51,68100.0,14.0321,14.0321,13.9864,14.0093,68100.0
2009-01-21 12:05:00,24.51,24.57,24.5,24.57,48000.0,14.0093,14.0436,14.0036,14.0436,48000.0
2009-01-21 12:10:00,24.57,24.58,24.53,24.54,51100.0,14.0436,14.0493,14.0207,14.0264,51100.0
2009-01-21 12:15:00,24.54,24.56,24.5,24.5,19600.0,14.0264,14.0379,14.0036,14.0036,19600.0
2009-01-21 12:20:00,24.5,24.54,24.42,24.43,46900.0,14.0036,14.0264,13.9578,13.9636,46900.0
2009-01-21 12:25:00,24.42,24.43,24.4,24.4,19500.0,13.9578,13.9636,13.9464,13.9464,19500.0
2009-01-21 12:30:00,24.4,24.42,24.37,24.4,81200.0,13.9464,13.9578,13.9293,13.9464,81200.0
2009-01-21 12:35:00,24.4,24.41,24.34,24.35,55000.0,13.9464,13.9521,13.9121,13.9178,55000.0
2009-01-21 12:40:00,24.34,24.36,24.31,24.34,44400.0,13.9121,13.9235,13.895,13.9121,44400.0
2009-01-21 12:45:00,24.35,24.37,24.32,24.37,17000.0,13.9178,13.9293,13.9007,13.9293,17000.0
2009-01-21 12:50:00,24.37,24.38,24.34,24.35,27800.0,13.9293,13.935,13.9121,13.9178,27800.0
2009-01-21 12:55:00,24.36,24.49,24.34,24.49,30500.0,13.9235,13.9978,13.9121,13.9978,30500.0
2009-01-21 13:00:00,24.48,24.49,24.45,24.49,22500.0,13.9921,13.9978,13.975,13.9978,22500.0
2009-01-21 13:05:00,24.49,24.55,24.47,24.49,74000.0,13.9978,14.0321,13.9864,13.9978,74000.0
2009-01-21 13:10:00,24.49,24.49,24.39,24.41,13700.0,13.9978,13.9978,13.9407,13.9521,13700.0
2009-01-21 13:15:00,24.4,24.41,24.38,24.39,15200.0,13.9464,13.9521,13.935,13.9407,15200.0
2009-01-21 13:20:00,24.39,24.42,24.39,24.42,18500.0,13.9407,13.9578,13.9407,13.9578,18500.0
2009-01-21 13:25:00,24.42,24.44,24.36,24.37,61200.0,13.9578,13.9693,13.9235,13.9293,61200.0
2009-01-21 13:30:00,24.37,24.52,24.36,24.52,46200.0,13.9293,14.015,13.9235,14.015,46200.0
2009-01-21 13:35:00,24.52,24.6,24.52,24.56,40900.0,14.015,14.0607,14.015,14.0379,40900.0
2009-01-21 13:40:00,24.56,24.6,24.54,24.55,29800.0,14.0379,14.0607,14.0264,14.0321,29800.0
2009-01-21 13:45:00,24.55,24.6,24.54,24.57,28400.0,14.0321,14.0607,14.0264,14.0436,28400.0
2009-01-21 13:50:00,24.56,24.59,24.53,24.55,23100.0,14.0379,14.055,14.0207,14.0321,23100.0
2009-01-21 13:55:00,24.55,24.57,24.5,24.54,50300.0,14.0321,14.0436,14.0036,14.0264,50300.0
2009-01-21 14:00:00,24.55,24.55,24.48,24.5,42900.0,14.0321,14.0321,13.9921,14.0036,42900.0
2009-01-21 14:05:00,24.5,24.53,24.46,24.49,31400.0,14.0036,14.0207,13.9807,13.9978,31400.0
2009-01-21 14:10:00,24.49,24.59,24.49,24.55,33000.0,13.9978,14.055,13.9978,14.0321,33000.0
2009-01-21 14:15:00,24.55,24.58,24.5,24.55,41200.0,14.0321,14.0493,14.0036,14.0321,41200.0
2009-01-21 14:20:00,24.56,24.6,24.51,24.52,29200.0,14.0379,14.0607,14.0093,14.015,29200.0
2009-01-21 14:25:00,24.52,24.57,24.52,24.56,28100.0,14.015,14.0436,14.015,14.0379,28100.0
2009-01-21 14:30:00,24.56,24.67,24.55,24.66,35000.0,14.0379,14.1007,14.0321,14.095,35000.0
2009-01-21 14:35:00,24.67,24.7,24.64,24.64,33000.0,14.1007,14.1179,14.0836,14.0836,33000.0
2009-01-21 14:40:00,24.65,24.67,24.61,24.61,23700.0,14.0893,14.1007,14.0664,14.0664,23700.0
2009-01-21 14:45:00,24.62,24.71,24.62,24.7,55300.0,14.0722,14.1236,14.0722,14.1179,55300.0
2009-01-21 14:50:00,24.69,24.76,24.69,24.7,44500.0,14.1122,14.1522,14.1122,14.1179,44500.0
2009-01-21 14:55:00,24.7,24.8,24.7,24.78,57100.0,14.1179,14.175,14.1179,14.1636,57100.0
2009-01-21 15:00:00,24.79,24.81,24.76,24.79,40200.0,14.1693,14.1808,14.1522,14.1693,40200.0
2009-01-21 15:05:00,24.79,24.85,24.79,24.85,71800.0,14.1693,14.2036,14.1693,14.2036,71800.0
2009-01-21 15:10:00,24.84,24.86,24.78,24.8,72000.0,14.1979,14.2093,14.1636,14.175,72000.0
2009-01-21 15:15:00,24.8,24.87,24.79,24.86,53900.0,14.175,14.215,14.1693,14.2093,53900.0
2009-01-21 15:20:00,24.85,24.86,24.77,24.78,33700.0,14.2036,14.2093,14.1579,14.1636,33700.0
2009-01-21 15:25:00,24.79,24.8,24.74,24.77,40600.0,14.1693,14.175,14.1407,14.1579,40600.0
2009-01-21 15:30:00,24.78,24.78,24.72,24.76,88200.0,14.1636,14.1636,14.1293,14.1522,88200.0
2009-01-21 15:35:00,24.76,24.85,24.76,24.83,75600.0,14.1522,14.2036,14.1522,14.1922,75600.0
2009-01-21 15:40:00,24.84,24.93,24.82,24.92,103300.0,14.1979,14.2493,14.1865,14.2436,103300.0
2009-01-21 15:45:00,24.92,24.95,24.88,24.89,103100.0,14.2436,14.2608,14.2208,14.2265,103100.0
2009-01-21 15:50:00,24.9,25.02,24.89,25.02,177200.0,14.2322,14.3008,14.2265,14.3008,177200.0
2009-01-21 15:55:00,25.02,25.1,25.01,25.1,275200.0,14.3008,14.3465,14.2951,14.3465,275200.0
2009-01-22 09:30:00,25.08,25.21,24.35,24.54,66100.0,14.3351,14.4094,13.9178,14.0264,66100.0
2009-01-22 09:35:00,24.57,24.75,24.53,24.6,25300.0,14.0436,14.1465,14.0207,14.0607,25300.0
2009-01-22 09:40:00,24.58,24.68,24.5,24.5,34100.0,14.0493,14.1064,14.0036,14.0036,34100.0
2009-01-22 09:45:00,24.51,24.51,24.42,24.49,65700.0,14.0093,14.0093,13.9578,13.9978,65700.0
2009-01-22 09:50:00,24.49,24.73,24.47,24.7,82300.0,13.9978,14.135,13.9864,14.1179,82300.0
2009-01-22 09:55:00,24.7,24.7,24.62,24.65,35200.0,14.1179,14.1179,14.0722,14.0893,35200.0
2009-01-22 10:00:00,24.64,24.71,24.62,24.65,44600.0,14.0836,14.1236,14.0722,14.0893,44600.0
2009-01-22 10:05:00,24.65,24.74,24.57,24.73,45600.0,14.0893,14.1407,14.0436,14.135,45600.0
2009-01-22 10:10:00,24.73,24.74,24.4,24.66,44500.0,14.135,14.1407,13.9464,14.095,44500.0
2009-01-22 10:15:00,24.65,24.77,24.57,24.77,99000.0,14.0893,14.1579,14.0436,14.1579,99000.0
2009-01-22 10:20:00,24.77,24.82,24.65,24.65,54600.0,14.1579,14.1865,14.0893,14.0893,54600.0
2009-01-22 10:25:00,24.68,24.73,24.65,24.7,23000.0,14.1064,14.135,14.0893,14.1179,23000.0
2009-01-22 10:30:00,24.7,24.7,24.62,24.64,78900.0,14.1179,14.1179,14.0722,14.0836,78900.0
2009-01-22 10:35:00,24.65,24.7,24.63,24.66,27600.0,14.0893,14.1179,14.0779,14.095,27600.0
2009-01-22 10:40:00,24.65,24.7,24.6,24.67,29400.0,14.0893,14.1179,14.0607,14.1007,29400.0
2009-01-22 10:45:00,24.67,24.68,24.59,24.68,72700.0,14.1007,14.1064,14.055,14.1064,72700.0
2009-01-22 10:50:00,24.68,24.73,24.65,24.66,50900.0,14.1064,14.135,14.0893,14.095,50900.0
2009-01-22 10:55:00,24.66,24.7,24.63,24.65,37300.0,14.095,14.1179,14.0779,14.0893,37300.0
2009-01-22 11:00:00,24.65,24.67,24.6,24.64,55400.0,14.0893,14.1007,14.0607,14.0836,55400.0
2009-01-22 11:05:00,24.65,24.7,24.65,24.7,17100.0,14.0893,14.1179,14.0893,14.1179,17100.0
2009-01-22 11:10:00,24.7,24.72,24.67,24.71,16200.0,14.1179,14.1293,14.1007,14.1236,16200.0
2009-01-22 11:15:00,24.7,24.78,24.7,24.73,17500.0,14.1179,14.1636,14.1179,14.135,17500.0
2009-01-22 11:20:00,24.72,24.76,24.64,24.75,22300.0,14.1293,14.1522,14.0836,14.1465,22300.0
2009-01-22 11:25:00,24.75,24.81,24.64,24.69,30300.0,14.1465,14.1808,14.0836,14.1122,30300.0
2009-01-22 11:30:00,24.68,24.69,24.62,24.67,21200.0,14.1064,14.1122,14.0722,14.1007,21200.0
2009-01-22 11:35:00,24.67,24.68,24.59,24.65,44200.0,14.1007,14.1064,14.055,14.0893,44200.0
2009-01-22 11:40:00,24.65,24.66,24.56,24.57,32200.0,14.0893,14.095,14.0379,14.0436,32200.0
2009-01-22 11:45:00,24.57,24.65,24.57,24.63,19700.0,14.0436,14.0893,14.0436,14.0779,19700.0
2009-01-22 11:50:00,24.63,24.68,24.62,24.66,33000.0,14.0779,14.1064,14.0722,14.095,33000.0
2009-01-22 11:55:00,24.65,24.67,24.52,24.53,45400.0,14.0893,14.1007,14.015,14.0207,45400.0
2009-01-22 12:00:00,24.53,24.56,24.52,24.52,18500.0,14.0207,14.0379,14.015,14.015,18500.0
2009-01-22 12:05:00,24.52,24.55,24.48,24.52,19200.0,14.015,14.0321,13.9921,14.015,19200.0
2009-01-22 12:10:00,24.52,24.54,24.49,24.53,13900.0,14.015,14.0264,13.9978,14.0207,13900.0
2009-01-22 12:15:00,24.54,24.58,24.51,24.56,17100.0,14.0264,14.0493,14.0093,14.0379,17100.0
2009-01-22 12:20:00,24.57,24.58,24.48,24.5,18600.0,14.0436,14.0493,13.9921,14.0036,18600.0
2009-01-22 12:25:00,24.49,24.55,24.48,24.54,14000.0,13.9978,14.0321,13.9921,14.0264,14000.0
2009-01-22 12:30:00,24.54,24.58,24.51,24.57,22100.0,14.0264,14.0493,14.0093,14.0436,22100.0
2009-01-22 12:35:00,24.57,24.6,24.56,24.56,21300.0,14.0436,14.0607,14.0379,14.0379,21300.0
2009-01-22 12:40:00,24.58,24.58,24.52,24.52,20400.0,14.0493,14.0493,14.015,14.015,20400.0
2009-01-22 12:45:00,24.52,24.64,24.51,24.61,25200.0,14.015,14.0836,14.0093,14.0664,25200.0
2009-01-22 12:50:00,24.61,24.64,24.6,24.63,20000.0,14.0664,14.0836,14.0607,14.0779,20000.0
2009-01-22 12:55:00,24.63,24.67,24.57,24.57,19400.0,14.0779,14.1007,14.0436,14.0436,19400.0
2009-01-22 13:00:00,24.58,24.65,24.57,24.64,20600.0,14.0493,14.0893,14.0436,14.0836,20600.0
2009-01-22 13:05:00,24.64,24.66,24.58,24.6,19300.0,14.0836,14.095,14.0493,14.0607,19300.0
2009-01-22 13:10:00,24.59,24.59,24.48,24.5,20000.0,14.055,14.055,13.9921,14.0036,20000.0
2009-01-22 13:15:00,24.5,24.59,24.5,24.58,13600.0,14.0036,14.055,14.0036,14.0493,13600.0
2009-01-22 13:20:00,24.58,24.61,24.54,24.56,39200.0,14.0493,14.0664,14.0264,14.0379,39200.0
2009-01-22 13:25:00,24.55,24.65,24.55,24.56,23400.0,14.0321,14.0893,14.0321,14.0379,23400.0
2009-01-22 13:30:00,24.56,24.56,24.48,24.5,30700.0,14.0379,14.0379,13.9921,14.0036,30700.0
2009-01-22 13:35:00,24.5,24.59,24.5,24.56,18900.0,14.0036,14.055,14.0036,14.0379,18900.0
2009-01-22 13:40:00,24.56,24.63,24.54,24.55,32800.0,14.0379,14.0779,14.0264,14.0321,32800.0
2009-01-22 13:45:00,24.54,24.73,24.52,24.69,38800.0,14.0264,14.135,14.015,14.1122,38800.0
2009-01-22 13:50:00,24.69,24.78,24.66,24.74,32500.0,14.1122,14.1636,14.095,14.1407,32500.0
2009-01-22 13:55:00,24.74,24.78,24.65,24.78,36300.0,14.1407,14.1636,14.0893,14.1636,36300.0
2009-01-22 14:00:00,24.78,24.9,24.71,24.84,69500.0,14.1636,14.2322,14.1236,14.1979,69500.0
2009-01-22 14:05:00,24.85,24.96,24.81,24.87,70800.0,14.2036,14.2665,14.1808,14.215,70800.0
2009-01-22 14:10:00,24.88,24.98,24.85,24.94,51500.0,14.2208,14.2779,14.2036,14.2551,51500.0
2009-01-22 14:15:00,24.93,25.03,24.9,25.01,61300.0,14.2493,14.3065,14.2322,14.2951,61300.0
2009-01-22 14:20:00,25.0,25.02,24.86,24.89,28400.0,14.2894,14.3008,14.2093,14.2265,28400.0
2009-01-22 14:25:00,24.89,24.94,24.83,24.85,46400.0,14.2265,14.2551,14.1922,14.2036,46400.0
2009-01-22 14:30:00,24.84,24.87,24.76,24.81,51400.0,14.1979,14.215,14.1522,14.1808,51400.0
2009-01-22 14:35:00,24.8,24.92,24.78,24.89,41600.0,14.175,14.2436,14.1636,14.2265,41600.0
2009-01-22 14:40:00,24.9,24.92,24.8,24.8,39400.0,14.2322,14.2436,14.175,14.175,39400.0
2009-01-22 14:45:00,24.79,24.79,24.63,24.64,61600.0,14.1693,14.1693,14.0779,14.0836,61600.0
2009-01-22 14:50:00,24.64,24.73,24.63,24.69,54800.0,14.0836,14.135,14.0779,14.1122,54800.0
2009-01-22 14:55:00,24.7,24.77,24.65,24.77,41600.0,14.1179,14.1579,14.0893,14.1579,41600.0
2009-01-22 15:00:00,24.77,24.77,24.51,24.52,85200.0,14.1579,14.1579,14.0093,14.015,85200.0
2009-01-22 15:05:00,24.52,24.57,24.48,24.51,70300.0,14.015,14.0436,13.9921,14.0093,70300.0
2009-01-22 15:10:00,24.51,24.63,24.46,24.57,62400.0,14.0093,14.0779,13.9807,14.0436,62400.0
2009-01-22 15:15:00,24.58,24.58,24.46,24.51,78300.0,14.0493,14.0493,13.9807,14.0093,78300.0
2009-01-22 15:20:00,24.5,24.61,24.48,24.55,52000.0,14.0036,14.0664,13.9921,14.0321,52000.0
2009-01-22 15:25:00,24.56,24.6,24.51,24.58,50300.0,14.0379,14.0607,14.0093,14.0493,50300.0
2009-01-22 15:30:00,24.59,24.61,24.51,24.55,43100.0,14.055,14.0664,14.0093,14.0321,43100.0
2009-01-22 15:35:00,24.54,24.55,24.45,24.49,48100.0,14.0264,14.0321,13.975,13.9978,48100.0
2009-01-22 15:40:00,24.5,24.75,24.49,24.68,71600.0,14.0036,14.1465,13.9978,14.1064,71600.0
2009-01-22 15:45:00,24.68,24.77,24.68,24.77,66400.0,14.1064,14.1579,14.1064,14.1579,66400.0
2009-01-22 15:50:00,24.76,24.77,24.59,24.62,101400.0,14.1522,14.1579,14.055,14.0722,101400.0
2009-01-22 15:55:00,24.62,24.66,24.61,24.64,133100.0,14.0722,14.095,14.0664,14.0836,133100.0
2009-01-23 09:30:00,24.66,24.66,24.31,24.33,48200.0,14.095,14.095,13.895,13.9064,48200.0
2009-01-23 09:35:00,24.31,24.36,24.17,24.2,49700.0,13.895,13.9235,13.8149,13.8321,49700.0
2009-01-23 09:40:00,24.21,24.31,24.2,24.25,26100.0,13.8378,13.895,13.8321,13.8607,26100.0
2009-01-23 09:45:00,24.26,24.26,24.12,24.19,32500.0,13.8664,13.8664,13.7864,13.8264,32500.0
2009-01-23 09:50:00,24.2,24.29,24.19,24.27,47300.0,13.8321,13.8835,13.8264,13.8721,47300.0
2009-01-23 09:55:00,24.27,24.31,24.2,24.21,36200.0,13.8721,13.895,13.8321,13.8378,36200.0
2009-01-23 10:00:00,24.21,24.31,24.2,24.24,62200.0,13.8378,13.895,13.8321,13.855,62200.0
2009-01-23 10:05:00,24.25,24.33,24.23,24.29,29400.0,13.8607,13.9064,13.8492,13.8835,29400.0
2009-01-23 10:10:00,24.29,24.33,24.23,24.32,42500.0,13.8835,13.9064,13.8492,13.9007,42500.0
2009-01-23 10:15:00,24.33,24.35,24.26,24.29,25700.0,13.9064,13.9178,13.8664,13.8835,25700.0
2009-01-23 10:20:00,24.29,24.37,24.23,24.33,21600.0,13.8835,13.9293,13.8492,13.9064,21600.0
2009-01-23 10:25:00,24.34,24.36,24.3,24.33,22100.0,13.9121,13.9235,13.8893,13.9064,22100.0
2009-01-23 10:30:00,24.32,24.33,24.15,24.15,23700.0,13.9007,13.9064,13.8035,13.8035,23700.0
2009-01-23 10:35:00,24.16,24.21,24.14,24.14,61300.0,13.8092,13.8378,13.7978,13.7978,61300.0
2009-01-23 10:40:00,24.14,24.15,24.09,24.13,27200.0,13.7978,13.8035,13.7692,13.7921,27200.0
2009-01-23 10:45:00,24.12,24.13,24.08,24.11,22500.0,13.7864,13.7921,13.7635,13.7807,22500.0
2009-01-23 10:50:00,24.11,24.17,24.1,24.16,26900.0,13.7807,13.8149,13.7749,13.8092,26900.0
2009-01-23 10:55:00,24.16,24.18,24.12,24.13,22000.0,13.8092,13.8207,13.7864,13.7921,22000.0
2009-01-23 11:00:00,24.15,24.28,24.14,24.24,55400.0,13.8035,13.8778,13.7978,13.855,55400.0
2009-01-23 11:05:00,24.25,24.36,24.24,24.35,72500.0,13.8607,13.9235,13.855,13.9178,72500.0
2009-01-23 11:10:00,24.36,24.43,24.3,24.41,54300.0,13.9235,13.9636,13.8893,13.9521,54300.0
2009-01-23 11:15:00,24.43,24.52,24.41,24.45,40800.0,13.9636,14.015,13.9521,13.975,40800.0
2009-01-23 11:20:00,24.48,24.53,24.39,24.39,32600.0,13.9921,14.0207,13.9407,13.9407,32600.0
2009-01-23 11:25:00,24.39,24.42,24.37,24.38,15600.0,13.9407,13.9578,13.9293,13.935,15600.0
2009-01-23 11:30:00,24.39,24.48,24.33,24.33,17200.0,13.9407,13.9921,13.9064,13.9064,17200.0
2009-01-23 11:35:00,24.32,24.37,24.3,24.37,36500.0,13.9007,13.9293,13.8893,13.9293,36500.0
2009-01-23 11:40:00,24.36,24.45,24.36,24.37,15800.0,13.9235,13.975,13.9235,13.9293,15800.0
2009-01-23 11:45:00,24.36,24.38,24.27,24.31,40700.0,13.9235,13.935,13.8721,13.895,40700.0
2009-01-23 11:50:00,24.32,24.36,24.26,24.3,22900.0,13.9007,13.9235,13.8664,13.8893,22900.0
2009-01-23 11:55:00,24.29,24.3,24.18,24.25,30400.0,13.8835,13.8893,13.8207,13.8607,30400.0
2009-01-23 12:00:00,24.25,24.27,24.19,24.26,39200.0,13.8607,13.8721,13.8264,13.8664,39200.0
2009-01-23 12:05:00,24.26,24.29,24.24,24.25,28700.0,13.8664,13.8835,13.855,13.8607,28700.0
2009-01-23 12:10:00,24.25,24.28,24.23,24.26,28900.0,13.8607,13.8778,13.8492,13.8664,28900.0
2009-01-23 12:15:00,24.26,24.3,24.22,24.22,26900.0,13.8664,13.8893,13.8435,13.8435,26900.0
2009-01-23 12:20:00,24.22,24.39,24.22,24.34,22500.0,13.8435,13.9407,13.8435,13.9121,22500.0
2009-01-23 12:25:00,24.34,24.42,24.32,24.4,35900.0,13.9121,13.9578,13.9007,13.9464,35900.0
2009-01-23 12:30:00,24.39,24.4,24.26,24.28,41200.0,13.9407,13.9464,13.8664,13.8778,41200.0
2009-01-23 12:35:00,24.28,24.29,24.2,24.2,23600.0,13.8778,13.8835,13.8321,13.8321,23600.0
2009-01-23 12:40:00,24.19,24.26,24.19,24.26,24300.0,13.8264,13.8664,13.8264,13.8664,24300.0
2009-01-23 12:45:00,24.24,24.41,24.23,24.35,35200.0,13.855,13.9521,13.8492,13.9178,35200.0
2009-01-23 12:50:00,24.36,24.44,24.27,24.28,34100.0,13.9235,13.9693,13.8721,13.8778,34100.0
2009-01-23 12:55:00,24.27,24.35,24.23,24.31,20000.0,13.8721,13.9178,13.8492,13.895,20000.0
2009-01-23 13:00:00,24.3,24.38,24.22,24.37,32800.0,13.8893,13.935,13.8435,13.9293,32800.0
2009-01-23 13:05:00,24.37,24.38,24.28,24.32,33600.0,13.9293,13.935,13.8778,13.9007,33600.0
2009-01-23 13:10:00,24.33,24.47,24.33,24.44,43000.0,13.9064,13.9864,13.9064,13.9693,43000.0
2009-01-23 13:15:00,24.44,24.55,24.41,24.54,50800.0,13.9693,14.0321,13.9521,14.0264,50800.0
2009-01-23 13:20:00,24.53,24.55,24.44,24.51,63200.0,14.0207,14.0321,13.9693,14.0093,63200.0
2009-01-23 13:25:00,24.51,24.57,24.48,24.49,46400.0,14.0093,14.0436,13.9921,13.9978,46400.0
2009-01-23 13:30:00,24.49,24.64,24.47,24.63,89000.0,13.9978,14.0836,13.9864,14.0779,89000.0
2009-01-23 13:35:00,24.63,24.67,24.5,24.5,61700.0,14.0779,14.1007,14.0036,14.0036,61700.0
2009-01-23 13:40:00,24.51,24.54,24.49,24.53,55300.0,14.0093,14.0264,13.9978,14.0207,55300.0
2009-01-23 13:45:00,24.55,24.58,24.5,24.51,42500.0,14.0321,14.0493,14.0036,14.0093,42500.0
2009-01-23 13:50:00,24.51,24.52,24.44,24.52,35700.0,14.0093,14.015,13.9693,14.015,35700.0
2009-01-23 13:55:00,24.51,24.58,24.48,24.56,45000.0,14.0093,14.0493,13.9921,14.0379,45000.0
2009-01-23 14:00:00,24.57,24.66,24.53,24.54,83600.0,14.0436,14.095,14.0207,14.0264,83600.0
2009-01-23 14:05:00,24.53,24.61,24.53,24.55,43200.0,14.0207,14.0664,14.0207,14.0321,43200.0
2009-01-23 14:10:00,24.55,24.56,24.49,24.51,23200.0,14.0321,14.0379,13.9978,14.0093,23200.0
2009-01-23 14:15:00,24.51,24.57,24.47,24.55,26200.0,14.0093,14.0436,13.9864,14.0321,26200.0
2009-01-23 14:20:00,24.55,24.66,24.52,24.66,35300.0,14.0321,14.095,14.015,14.095,35300.0
2009-01-23 14:25:00,24.65,24.66,24.56,24.58,50000.0,14.0893,14.095,14.0379,14.0493,50000.0
2009-01-23 14:30:00,24.58,24.6,24.4,24.4,53400.0,14.0493,14.0607,13.9464,13.9464,53400.0
2009-01-23 14:35:00,24.4,24.46,24.38,24.45,34600.0,13.9464,13.9807,13.935,13.975,34600.0
2009-01-23 14:40:00,24.46,24.48,24.33,24.39,62600.0,13.9807,13.9921,13.9064,13.9407,62600.0
2009-01-23 14:45:00,24.4,24.46,24.34,24.42,49800.0,13.9464,13.9807,13.9121,13.9578,49800.0
2009-01-23 14:50:00,24.42,24.43,24.32,24.36,55500.0,13.9578,13.9636,13.9007,13.9235,55500.0
2009-01-23 14:55:00,24.36,24.36,24.26,24.3,56600.0,13.9235,13.9235,13.8664,13.8893,56600.0
2009-01-23 15:00:00,24.3,24.4,24.26,24.39,75300.0,13.8893,13.9464,13.8664,13.9407,75300.0
2009-01-23 15:05:00,24.39,24.42,24.28,24.29,39000.0,13.9407,13.9578,13.8778,13.8835,39000.0
2009-01-23 15:10:00,24.27,24.37,24.26,24.33,43300.0,13.8721,13.9293,13.8664,13.9064,43300.0
2009-01-23 15:15:00,24.32,24.39,24.3,24.37,52100.0,13.9007,13.9407,13.8893,13.9293,52100.0
2009-01-23 15:20:00,24.37,24.46,24.36,24.43,41100.0,13.9293,13.9807,13.9235,13.9636,41100.0
2009-01-23 15:25:00,24.43,24.45,24.33,24.33,89300.0,13.9636,13.975,13.9064,13.9064,89300.0
2009-01-23 15:30:00,24.33,24.37,24.31,24.35,68600.0,13.9064,13.9293,13.895,13.9178,68600.0
2009-01-23 15:35:00,24.36,24.41,24.35,24.39,88500.0,13.9235,13.9521,13.9178,13.9407,88500.0
2009-01-23 15:40:00,24.4,24.4,24.34,24.36,70800.0,13.9464,13.9464,13.9121,13.9235,70800.0
2009-01-23 15:45:00,24.36,24.39,24.34,24.37,58400.0,13.9235,13.9407,13.9121,13.9293,58400.0
2009-01-23 15:50:00,24.37,24.48,24.37,24.46,153400.0,13.9293,13.9921,13.9293,13.9807,153400.0
2009-01-23 15:55:00,24.46,24.49,24.4,24.4,218600.0,13.9807,13.9978,13.9464,13.9464,218600.0
2009-01-26 09:30:00,24.37,24.68,24.35,24.4,38600.0,13.9293,14.1064,13.9178,13.9464,38600.0
2009-01-26 09:35:00,24.4,24.52,24.39,24.51,31000.0,13.9464,14.015,13.9407,14.0093,31000.0
2009-01-26 09:40:00,24.52,24.8,24.52,24.78,35300.0,14.015,14.175,14.015,14.1636,35300.0
2009-01-26 09:45:00,24.77,24.81,24.74,24.75,114300.0,14.1579,14.1808,14.1407,14.1465,114300.0
2009-01-26 09:50:00,24.75,24.75,24.66,24.68,39000.0,14.1465,14.1465,14.095,14.1064,39000.0
2009-01-26 09:55:00,24.7,24.83,24.66,24.8,44200.0,14.1179,14.1922,14.095,14.175,44200.0
2009-01-26 10:00:00,24.79,25.05,24.79,24.95,87100.0,14.1693,14.3179,14.1693,14.2608,87100.0
2009-01-26 10:05:00,24.93,25.05,24.93,25.02,76700.0,14.2493,14.3179,14.2493,14.3008,76700.0
2009-01-26 10:10:00,25.04,25.06,25.0,25.0,38900.0,14.3122,14.3236,14.2894,14.2894,38900.0
2009-01-26 10:15:00,25.04,25.05,25.0,25.01,30300.0,14.3122,14.3179,14.2894,14.2951,30300.0
2009-01-26 10:20:00,25.01,25.16,25.0,25.16,51300.0,14.2951,14.3808,14.2894,14.3808,51300.0
2009-01-26 10:25:00,25.16,25.17,25.07,25.08,66300.0,14.3808,14.3865,14.3294,14.3351,66300.0
2009-01-26 10:30:00,25.08,25.17,25.08,25.16,42200.0,14.3351,14.3865,14.3351,14.3808,42200.0
2009-01-26 10:35:00,25.16,25.16,25.06,25.06,31600.0,14.3808,14.3808,14.3236,14.3236,31600.0
2009-01-26 10:40:00,25.06,25.1,25.04,25.04,46400.0,14.3236,14.3465,14.3122,14.3122,46400.0
2009-01-26 10:45:00,25.04,25.12,25.03,25.11,44600.0,14.3122,14.3579,14.3065,14.3522,44600.0
2009-01-26 10:50:00,25.11,25.17,25.07,25.15,45800.0,14.3522,14.3865,14.3294,14.3751,45800.0
2009-01-26 10:55:00,25.16,25.16,25.13,25.15,60200.0,14.3808,14.3808,14.3637,14.3751,60200.0
2009-01-26 11:00:00,25.14,25.21,25.14,25.15,25900.0,14.3694,14.4094,14.3694,14.3751,25900.0
2009-01-26 11:05:00,25.15,25.16,25.12,25.14,25600.0,14.3751,14.3808,14.3579,14.3694,25600.0
2009-01-26 11:10:00,25.14,25.15,25.11,25.14,25600.0,14.3694,14.3751,14.3522,14.3694,25600.0
2009-01-26 11:15:00,25.14,25.16,25.08,25.12,36700.0,14.3694,14.3808,14.3351,14.3579,36700.0
2009-01-26 11:20:00,25.11,25.13,25.08,25.1,21800.0,14.3522,14.3637,14.3351,14.3465,21800.0
2009-01-26 11:25:00,25.09,25.16,25.08,25.16,30600.0,14.3408,14.3808,14.3351,14.3808,30600.0
2009-01-26 11:30:00,25.16,25.22,25.15,25.17,24000.0,14.3808,14.4151,14.3751,14.3865,24000.0
2009-01-26 11:35:00,25.17,25.2,25.15,25.17,19700.0,14.3865,14.4037,14.3751,14.3865,19700.0
2009-01-26 11:40:00,25.16,25.16,25.1,25.13,15700.0,14.3808,14.3808,14.3465,14.3637,15700.0
2009-01-26 11:45:00,25.13,25.17,25.04,25.04,25400.0,14.3637,14.3865,14.3122,14.3122,25400.0
2009-01-26 11:50:00,25.04,25.08,25.02,25.08,21000.0,14.3122,14.3351,14.3008,14.3351,21000.0
2009-01-26 11:55:00,25.08,25.15,25.07,25.14,18300.0,14.3351,14.3751,14.3294,14.3694,18300.0
2009-01-26 12:00:00,25.14,25.24,25.14,25.23,24600.0,14.3694,14.4265,14.3694,14.4208,24600.0
2009-01-26 12:05:00,25.22,25.23,25.2,25.23,22600.0,14.4151,14.4208,14.4037,14.4208,22600.0
2009-01-26 12:10:00,25.23,25.23,25.19,25.22,24800.0,14.4208,14.4208,14.398,14.4151,24800.0
2009-01-26 12:15:00,25.22,25.22,25.16,25.2,58000.0,14.4151,14.4151,14.3808,14.4037,58000.0
2009-01-26 12:20:00,25.2,25.32,25.2,25.29,34000.0,14.4037,14.4723,14.4037,14.4551,34000.0
2009-01-26 12:25:00,25.28,25.34,25.28,25.33,51500.0,14.4494,14.4837,14.4494,14.478,51500.0
2009-01-26 12:30:00,25.33,25.34,25.25,25.27,55000.0,14.478,14.4837,14.4322,14.4437,55000.0
2009-01-26 12:35:00,25.26,25.28,25.21,25.27,37800.0,14.438,14.4494,14.4094,14.4437,37800.0
2009-01-26 12:40:00,25.27,25.29,25.23,25.28,32000.0,14.4437,14.4551,14.4208,14.4494,32000.0
2009-01-26 12:45:00,25.29,25.4,25.29,25.32,85100.0,14.4551,14.518,14.4551,14.4723,85100.0
2009-01-26 12:50:00,25.33,25.4,25.29,25.4,37000.0,14.478,14.518,14.4551,14.518,37000.0
2009-01-26 12:55:00,25.39,25.41,25.33,25.37,60500.0,14.5123,14.5237,14.478,14.5008,60500.0
2009-01-26 13:00:00,25.37,25.42,25.35,25.38,50300.0,14.5008,14.5294,14.4894,14.5066,50300.0
2009-01-26 13:05:00,25.39,25.39,25.27,25.31,80400.0,14.5123,14.5123,14.4437,14.4665,80400.0
2009-01-26 13:10:00,25.31,25.33,25.22,25.29,40400.0,14.4665,14.478,14.4151,14.4551,40400.0
2009-01-26 13:15:00,25.28,25.36,25.28,25.35,35600.0,14.4494,14.4951,14.4494,14.4894,35600.0
2009-01-26 13:20:00,25.34,25.38,25.27,25.37,48200.0,14.4837,14.5066,14.4437,14.5008,48200.0
2009-01-26 13:25:00,25.36,25.38,25.31,25.34,34100.0,14.4951,14.5066,14.4665,14.4837,34100.0
2009-01-26 13:30:00,25.35,25.35,25.24,25.24,67600.0,14.4894,14.4894,14.4265,14.4265,67600.0
2009-01-26 13:35:00,25.24,25.29,25.23,25.26,49800.0,14.4265,14.4551,14.4208,14.438,49800.0
2009-01-26 13:40:00,25.26,25.34,25.24,25.34,42800.0,14.438,14.4837,14.4265,14.4837,42800.0
2009-01-26 13:45:00,25.34,25.36,25.29,25.29,59700.0,14.4837,14.4951,14.4551,14.4551,59700.0
2009-01-26 13:50:00,25.28,25.28,25.2,25.21,45000.0,14.4494,14.4494,14.4037,14.4094,45000.0
2009-01-26 13:55:00,25.21,25.26,25.21,25.26,55800.0,14.4094,14.438,14.4094,14.438,55800.0
2009-01-26 14:00:00,25.25,25.26,25.08,25.16,147800.0,14.4322,14.438,14.3351,14.3808,147800.0
2009-01-26 14:05:00,25.15,25.16,25.02,25.1,75100.0,14.3751,14.3808,14.3008,14.3465,75100.0
2009-01-26 14:10:00,25.09,25.11,25.01,25.04,58100.0,14.3408,14.3522,14.2951,14.3122,58100.0
2009-01-26 14:15:00,25.03,25.07,25.0,25.05,128300.0,14.3065,14.3294,14.2894,14.3179,128300.0
2009-01-26 14:20:00,25.04,25.1,25.0,25.03,60100.0,14.3122,14.3465,14.2894,14.3065,60100.0
2009-01-26 14:25:00,25.04,25.13,25.02,25.08,46000.0,14.3122,14.3637,14.3008,14.3351,46000.0
2009-01-26 14:30:00,25.09,25.12,25.04,25.12,43300.0,14.3408,14.3579,14.3122,14.3579,43300.0
2009-01-26 14:35:00,25.12,25.13,25.05,25.05,71400.0,14.3579,14.3637,14.3179,14.3179,71400.0
2009-01-26 14:40:00,25.05,25.09,24.97,25.07,85700.0,14.3179,14.3408,14.2722,14.3294,85700.0
2009-01-26 14:45:00,25.07,25.17,25.02,25.16,55700.0,14.3294,14.3865,14.3008,14.3808,55700.0
2009-01-26 14:50:00,25.15,25.18,25.12,25.16,25900.0,14.3751,14.3922,14.3579,14.3808,25900.0
2009-01-26 14:55:00,25.17,25.23,25.12,25.22,43800.0,14.3865,14.4208,14.3579,14.4151,43800.0
2009-01-26 15:00:00,25.22,25.31,25.21,25.21,77900.0,14.4151,14.4665,14.4094,14.4094,77900.0
2009-01-26 15:05:00,25.22,25.33,25.2,25.31,54400.0,14.4151,14.478,14.4037,14.4665,54400.0
2009-01-26 15:10:00,25.32,25.35,25.22,25.26,63500.0,14.4723,14.4894,14.4151,14.438,63500.0
2009-01-26 15:15:00,25.27,25.32,25.23,25.32,84100.0,14.4437,14.4723,14.4208,14.4723,84100.0
2009-01-26 15:20:00,25.32,25.38,25.31,25.35,77300.0,14.4723,14.5066,14.4665,14.4894,77300.0
2009-01-26 15:25:00,25.35,25.49,25.35,25.43,180500.0,14.4894,14.5694,14.4894,14.5351,180500.0
2009-01-26 15:30:00,25.43,25.45,25.34,25.34,87000.0,14.5351,14.5466,14.4837,14.4837,87000.0
2009-01-26 15:35:00,25.35,25.42,25.27,25.27,118000.0,14.4894,14.5294,14.4437,14.4437,118000.0
2009-01-26 15:40:00,25.27,25.3,25.15,25.23,135200.0,14.4437,14.4608,14.3751,14.4208,135200.0
2009-01-26 15:45:00,25.22,25.35,25.21,25.33,151300.0,14.4151,14.4894,14.4094,14.478,151300.0
2009-01-26 15:50:00,25.34,25.4,25.33,25.35,170500.0,14.4837,14.518,14.478,14.4894,170500.0
2009-01-26 15:55:00,25.36,25.39,25.27,25.3,202600.0,14.4951,14.5123,14.4437,14.4608,202600.0
2009-01-27 09:30:00,24.63,24.93,24.39,24.62,108200.0,14.0779,14.2493,13.9407,14.0722,108200.0
2009-01-27 09:35:00,24.62,24.97,24.62,24.92,53000.0,14.0722,14.2722,14.0722,14.2436,53000.0
2009-01-27 09:40:00,24.94,25.04,24.91,25.04,67300.0,14.2551,14.3122,14.2379,14.3122,67300.0
2009-01-27 09:45:00,25.04,25.09,24.87,24.9,133600.0,14.3122,14.3408,14.215,14.2322,133600.0
2009-01-27 09:50:00,24.89,25.03,24.88,25.0,132100.0,14.2265,14.3065,14.2208,14.2894,132100.0
2009-01-27 09:55:00,25.01,25.08,24.97,24.98,78600.0,14.2951,14.3351,14.2722,14.2779,78600.0
2009-01-27 10:00:00,24.98,25.02,24.94,25.0,142900.0,14.2779,14.3008,14.2551,14.2894,142900.0
2009-01-27 10:05:00,25.0,25.0,24.77,24.8,76900.0,14.2894,14.2894,14.1579,14.175,76900.0
2009-01-27 10:10:00,24.78,24.83,24.74,24.76,62300.0,14.1636,14.1922,14.1407,14.1522,62300.0
2009-01-27 10:15:00,24.75,24.78,24.73,24.75,49600.0,14.1465,14.1636,14.135,14.1465,49600.0
2009-01-27 10:20:00,24.75,24.84,24.72,24.83,54900.0,14.1465,14.1979,14.1293,14.1922,54900.0
2009-01-27 10:25:00,24.83,24.84,24.73,24.75,55300.0,14.1922,14.1979,14.135,14.1465,55300.0
2009-01-27 10:30:00,24.75,24.83,24.74,24.81,81500.0,14.1465,14.1922,14.1407,14.1808,81500.0
2009-01-27 10:35:00,24.82,24.88,24.81,24.87,68600.0,14.1865,14.2208,14.1808,14.215,68600.0
2009-01-27 10:40:00,24.86,24.92,24.86,24.87,77200.0,14.2093,14.2436,14.2093,14.215,77200.0
2009-01-27 10:45:00,24.86,24.87,24.8,24.84,50700.0,14.2093,14.215,14.175,14.1979,50700.0
2009-01-27 10:50:00,24.83,24.89,24.82,24.87,21900.0,14.1922,14.2265,14.1865,14.215,21900.0
2009-01-27 10:55:00,24.88,24.96,24.87,24.96,28000.0,14.2208,14.2665,14.215,14.2665,28000.0
2009-01-27 11:00:00,24.96,24.97,24.87,24.88,41000.0,14.2665,14.2722,14.215,14.2208,41000.0
2009-01-27 11:05:00,24.87,24.96,24.84,24.93,41900.0,14.215,14.2665,14.1979,14.2493,41900.0
2009-01-27 11:10:00,24.93,24.93,24.88,24.88,22500.0,14.2493,14.2493,14.2208,14.2208,22500.0
2009-01-27 11:15:00,24.88,25.02,24.88,24.98,40700.0,14.2208,14.3008,14.2208,14.2779,40700.0
2009-01-27 11:20:00,24.98,24.98,24.91,24.91,19600.0,14.2779,14.2779,14.2379,14.2379,19600.0
2009-01-27 11:25:00,24.91,24.95,24.91,24.95,23000.0,14.2379,14.2608,14.2379,14.2608,23000.0
2009-01-27 11:30:00,24.96,24.99,24.94,24.96,44200.0,14.2665,14.2836,14.2551,14.2665,44200.0
2009-01-27 11:35:00,24.96,25.02,24.96,25.01,62900.0,14.2665,14.3008,14.2665,14.2951,62900.0
2009-01-27 11:40:00,25.02,25.03,25.0,25.0,30400.0,14.3008,14.3065,14.2894,14.2894,30400.0
2009-01-27 11:45:00,25.01,25.05,25.0,25.0,16900.0,14.2951,14.3179,14.2894,14.2894,16900.0
2009-01-27 11:50:00,25.01,25.07,25.01,25.06,26400.0,14.2951,14.3294,14.2951,14.3236,26400.0
2009-01-27 11:55:00,25.06,25.07,25.02,25.02,31000.0,14.3236,14.3294,14.3008,14.3008,31000.0
2009-01-27 12:00:00,25.03,25.06,24.99,25.05,56700.0,14.3065,14.3236,14.2836,14.3179,56700.0
2009-01-27 12:05:00,25.06,25.1,25.05,25.08,30100.0,14.3236,14.3465,14.3179,14.3351,30100.0
2009-01-27 12:10:00,25.09,25.17,25.08,25.17,58000.0,14.3408,14.3865,14.3351,14.3865,58000.0
2009-01-27 12:15:00,25.17,25.2,25.16,25.2,32100.0,14.3865,14.4037,14.3808,14.4037,32100.0
2009-01-27 12:20:00,25.19,25.26,25.18,25.25,32900.0,14.398,14.438,14.3922,14.4322,32900.0
2009-01-27 12:25:00,25.25,25.35,25.24,25.31,40500.0,14.4322,14.4894,14.4265,14.4665,40500.0
2009-01-27 12:30:00,25.3,25.34,25.3,25.33,43900.0,14.4608,14.4837,14.4608,14.478,43900.0
2009-01-27 12:35:00,25.32,25.33,25.31,25.32,26200.0,14.4723,14.478,14.4665,14.4723,26200.0
2009-01-27 12:40:00,25.32,25.44,25.32,25.43,111600.0,14.4723,14.5408,14.4723,14.5351,111600.0
2009-01-27 12:45:00,25.43,25.45,25.4,25.45,70100.0,14.5351,14.5466,14.518,14.5466,70100.0
2009-01-27 12:50:00,25.46,25.48,25.43,25.46,63900.0,14.5523,14.5637,14.5351,14.5523,63900.0
2009-01-27 12:55:00,25.46,25.53,25.46,25.51,48800.0,14.5523,14.5923,14.5523,14.5809,48800.0
2009-01-27 13:00:00,25.51,25.54,25.49,25.51,46400.0,14.5809,14.598,14.5694,14.5809,46400.0
2009-01-27 13:05:00,25.5,25.52,25.47,25.51,102400.0,14.5751,14.5866,14.558,14.5809,102400.0
2009-01-27 13:10:00,25.5,25.6,25.5,25.55,66300.0,14.5751,14.6323,14.5751,14.6037,66300.0
2009-01-27 13:15:00,25.55,25.55,25.5,25.52,33500.0,14.6037,14.6037,14.5751,14.5866,33500.0
2009-01-27 13:20:00,25.51,25.59,25.5,25.59,43500.0,14.5809,14.6266,14.5751,14.6266,43500.0
2009-01-27 13:25:00,25.59,25.59,25.5,25.5,42200.0,14.6266,14.6266,14.5751,14.5751,42200.0
2009-01-27 13:30:00,25.5,25.52,25.49,25.5,50800.0,14.5751,14.5866,14.5694,14.5751,50800.0
2009-01-27 13:35:00,25.5,25.52,25.49,25.5,28500.0,14.5751,14.5866,14.5694,14.5751,28500.0
2009-01-27 13:40:00,25.51,25.58,25.5,25.56,42600.0,14.5809,14.6209,14.5751,14.6094,42600.0
2009-01-27 13:45:00,25.56,25.58,25.48,25.51,38500.0,14.6094,14.6209,14.5637,14.5809,38500.0
2009-01-27 13:50:00,25.5,25.53,25.49,25.51,23800.0,14.5751,14.5923,14.5694,14.5809,23800.0
2009-01-27 13:55:00,25.51,25.51,25.43,25.44,47300.0,14.5809,14.5809,14.5351,14.5408,47300.0
2009-01-27 14:00:00,25.43,25.43,25.37,25.37,41100.0,14.5351,14.5351,14.5008,14.5008,41100.0
2009-01-27 14:05:00,25.37,25.37,25.3,25.32,47900.0,14.5008,14.5008,14.4608,14.4723,47900.0
2009-01-27 14:10:00,25.32,25.34,25.27,25.28,45600.0,14.4723,14.4837,14.4437,14.4494,45600.0
2009-01-27 14:15:00,25.27,25.37,25.25,25.34,53900.0,14.4437,14.5008,14.4322,14.4837,53900.0
2009-01-27 14:20:00,25.34,25.36,25.28,25.3,36000.0,14.4837,14.4951,14.4494,14.4608,36000.0
2009-01-27 14:25:00,25.3,25.33,25.25,25.26,43200.0,14.4608,14.478,14.4322,14.438,43200.0
2009-01-27 14:30:00,25.27,25.28,25.21,25.26,39100.0,14.4437,14.4494,14.4094,14.438,39100.0
2009-01-27 14:35:00,25.27,25.39,25.27,25.35,48800.0,14.4437,14.5123,14.4437,14.4894,48800.0
2009-01-27 14:40:00,25.35,25.35,25.3,25.3,38000.0,14.4894,14.4894,14.4608,14.4608,38000.0
2009-01-27 14:45:00,25.3,25.31,25.26,25.3,50000.0,14.4608,14.4665,14.438,14.4608,50000.0
2009-01-27 14:50:00,25.3,25.36,25.29,25.32,33600.0,14.4608,14.4951,14.4551,14.4723,33600.0
2009-01-27 14:55:00,25.33,25.36,25.3,25.33,40300.0,14.478,14.4951,14.4608,14.478,40300.0
2009-01-27 15:00:00,25.33,25.38,25.23,25.28,51200.0,14.478,14.5066,14.4208,14.4494,51200.0
2009-01-27 15:05:00,25.29,25.31,25.22,25.31,54900.0,14.4551,14.4665,14.4151,14.4665,54900.0
2009-01-27 15:10:00,25.3,25.33,25.27,25.31,45100.0,14.4608,14.478,14.4437,14.4665,45100.0
2009-01-27 15:15:00,25.31,25.36,25.31,25.31,43800.0,14.4665,14.4951,14.4665,14.4665,43800.0
2009-01-27 15:20:00,25.31,25.35,25.3,25.32,38400.0,14.4665,14.4894,14.4608,14.4723,38400.0
2009-01-27 15:25:00,25.33,25.39,25.3,25.33,47100.0,14.478,14.5123,14.4608,14.478,47100.0
2009-01-27 15:30:00,25.33,25.34,25.25,25.26,89900.0,14.478,14.4837,14.4322,14.438,89900.0
2009-01-27 15:35:00,25.26,25.27,25.21,25.24,61600.0,14.438,14.4437,14.4094,14.4265,61600.0
2009-01-27 15:40:00,25.24,25.26,25.19,25.22,66900.0,14.4265,14.438,14.398,14.4151,66900.0
2009-01-27 15:45:00,25.23,25.25,25.19,25.23,76100.0,14.4208,14.4322,14.398,14.4208,76100.0
2009-01-27 15:50:00,25.23,25.26,25.22,25.24,80500.0,14.4208,14.438,14.4151,14.4265,80500.0
2009-01-27 15:55:00,25.24,25.26,25.19,25.19,140200.0,14.4265,14.438,14.398,14.398,140200.0
2009-01-28 09:30:00,25.16,25.44,25.1,25.32,45600.0,14.5572,14.7192,14.5224,14.6497,45600.0
2009-01-28 09:35:00,25.32,25.65,25.28,25.35,125500.0,14.6497,14.8407,14.6266,14.6671,125500.0
2009-01-28 09:40:00,25.37,25.48,25.34,25.41,63600.0,14.6787,14.7423,14.6613,14.7018,63600.0
2009-01-28 09:45:00,25.42,25.44,25.35,25.37,30200.0,14.7076,14.7192,14.6671,14.6787,30200.0
2009-01-28 09:50:00,25.38,25.42,25.29,25.31,68600.0,14.6844,14.7076,14.6324,14.6439,68600.0
2009-01-28 09:55:00,25.31,25.35,25.25,25.28,48100.0,14.6439,14.6671,14.6092,14.6266,48100.0
2009-01-28 10:00:00,25.29,25.39,25.28,25.32,52300.0,14.6324,14.6902,14.6266,14.6497,52300.0
2009-01-28 10:05:00,25.32,25.41,25.31,25.4,59500.0,14.6497,14.7018,14.6439,14.696,59500.0
2009-01-28 10:10:00,25.41,25.43,25.36,25.38,59100.0,14.7018,14.7134,14.6729,14.6844,59100.0
2009-01-28 10:15:00,25.38,25.41,25.3,25.41,47200.0,14.6844,14.7018,14.6382,14.7018,47200.0
2009-01-28 10:20:00,25.42,25.42,25.32,25.36,38400.0,14.7076,14.7076,14.6497,14.6729,38400.0
2009-01-28 10:25:00,25.36,25.46,25.34,25.44,50400.0,14.6729,14.7307,14.6613,14.7192,50400.0
2009-01-28 10:30:00,25.43,25.55,25.42,25.47,60400.0,14.7134,14.7828,14.7076,14.7365,60400.0
2009-01-28 10:35:00,25.47,25.55,25.46,25.47,41400.0,14.7365,14.7828,14.7307,14.7365,41400.0
2009-01-28 10:40:00,25.47,25.51,25.46,25.47,53400.0,14.7365,14.7597,14.7307,14.7365,53400.0
2009-01-28 10:45:00,25.46,25.51,25.45,25.45,37100.0,14.7307,14.7597,14.7249,14.7249,37100.0
2009-01-28 10:50:00,25.45,25.45,25.37,25.38,30800.0,14.7249,14.7249,14.6787,14.6844,30800.0
2009-01-28 10:55:00,25.38,25.43,25.38,25.43,62300.0,14.6844,14.7134,14.6844,14.7134,62300.0
2009-01-28 11:00:00,25.43,25.5,25.43,25.5,66900.0,14.7134,14.7539,14.7134,14.7539,66900.0
2009-01-28 11:05:00,25.5,25.5,25.46,25.48,34400.0,14.7539,14.7539,14.7307,14.7423,34400.0
2009-01-28 11:10:00,25.48,25.5,25.43,25.44,48000.0,14.7423,14.7539,14.7134,14.7192,48000.0
2009-01-28 11:15:00,25.44,25.45,25.4,25.41,21500.0,14.7192,14.7249,14.696,14.7018,21500.0
2009-01-28 11:20:00,25.41,25.46,25.37,25.38,51200.0,14.7018,14.7307,14.6787,14.6844,51200.0
2009-01-28 11:25:00,25.37,25.4,25.3,25.3,62000.0,14.6787,14.696,14.6382,14.6382,62000.0
2009-01-28 11:30:00,25.31,25.32,25.29,25.3,103800.0,14.6439,14.6497,14.6324,14.6382,103800.0
2009-01-28 11:35:00,25.29,25.31,25.27,25.28,32800.0,14.6324,14.6439,14.6208,14.6266,32800.0
2009-01-28 11:40:00,25.27,25.31,25.24,25.25,54700.0,14.6208,14.6439,14.6034,14.6092,54700.0
2009-01-28 11:45:00,25.26,25.27,25.19,25.19,61700.0,14.615,14.6208,14.5745,14.5745,61700.0
2009-01-28 11:50:00,25.19,25.22,25.19,25.2,42800.0,14.5745,14.5919,14.5745,14.5803,42800.0
2009-01-28 11:55:00,25.19,25.22,25.17,25.18,27100.0,14.5745,14.5919,14.5629,14.5687,27100.0
2009-01-28 12:00:00,25.18,25.22,25.18,25.22,12800.0,14.5687,14.5919,14.5687,14.5919,12800.0
2009-01-28 12:05:00,25.22,25.23,25.22,25.23,10600.0,14.5919,14.5977,14.5919,14.5977,10600.0
2009-01-28 12:10:00,25.23,25.26,25.22,25.25,20600.0,14.5977,14.615,14.5919,14.6092,20600.0
2009-01-28 12:15:00,25.24,25.27,25.22,25.23,42300.0,14.6034,14.6208,14.5919,14.5977,42300.0
2009-01-28 12:20:00,25.22,25.24,25.21,25.24,13400.0,14.5919,14.6034,14.5861,14.6034,13400.0
2009-01-28 12:25:00,25.23,25.5,25.23,25.24,48400.0,14.5977,14.7539,14.5977,14.6034,48400.0
2009-01-28 12:30:00,25.25,25.25,25.19,25.2,29400.0,14.6092,14.6092,14.5745,14.5803,29400.0
2009-01-28 12:35:00,25.2,25.23,25.2,25.22,13500.0,14.5803,14.5977,14.5803,14.5919,13500.0
2009-01-28 12:40:00,25.22,25.23,25.21,25.21,9500.0,14.5919,14.5977,14.5861,14.5861,9500.0
2009-01-28 12:45:00,25.22,25.24,25.21,25.24,13300.0,14.5919,14.6034,14.5861,14.6034,13300.0
2009-01-28 12:50:00,25.24,25.28,25.23,25.27,9600.0,14.6034,14.6266,14.5977,14.6208,9600.0
2009-01-28 12:55:00,25.28,25.28,25.24,25.24,16500.0,14.6266,14.6266,14.6034,14.6034,16500.0
2009-01-28 13:00:00,25.24,25.25,25.22,25.25,13100.0,14.6034,14.6092,14.5919,14.6092,13100.0
2009-01-28 13:05:00,25.25,25.31,25.23,25.29,60300.0,14.6092,14.6439,14.5977,14.6324,60300.0
2009-01-28 13:10:00,25.29,25.3,25.29,25.3,15100.0,14.6324,14.6382,14.6324,14.6382,15100.0
2009-01-28 13:15:00,25.29,25.3,25.29,25.29,13600.0,14.6324,14.6382,14.6324,14.6324,13600.0
2009-01-28 13:20:00,25.29,25.35,25.29,25.35,14200.0,14.6324,14.6671,14.6324,14.6671,14200.0
2009-01-28 13:25:00,25.34,25.35,25.31,25.32,58300.0,14.6613,14.6671,14.6439,14.6497,58300.0
2009-01-28 13:30:00,25.32,25.37,25.32,25.36,57100.0,14.6497,14.6787,14.6497,14.6729,57100.0
2009-01-28 13:35:00,25.36,25.38,25.36,25.36,27800.0,14.6729,14.6844,14.6729,14.6729,27800.0
2009-01-28 13:40:00,25.36,25.37,25.31,25.33,63300.0,14.6729,14.6787,14.6439,14.6555,63300.0
2009-01-28 13:45:00,25.33,25.35,25.32,25.33,61800.0,14.6555,14.6671,14.6497,14.6555,61800.0
2009-01-28 13:50:00,25.34,25.36,25.27,25.29,70900.0,14.6613,14.6729,14.6208,14.6324,70900.0
2009-01-28 13:55:00,25.28,25.29,25.26,25.26,22600.0,14.6266,14.6324,14.615,14.615,22600.0
2009-01-28 14:00:00,25.27,25.28,25.26,25.27,26900.0,14.6208,14.6266,14.615,14.6208,26900.0
2009-01-28 14:05:00,25.26,25.33,25.25,25.32,82100.0,14.615,14.6555,14.6092,14.6497,82100.0
2009-01-28 14:10:00,25.32,25.35,25.32,25.33,39200.0,14.6497,14.6671,14.6497,14.6555,39200.0
2009-01-28 14:15:00,25.32,25.41,25.25,25.38,105600.0,14.6497,14.7018,14.6092,14.6844,105600.0
2009-01-28 14:20:00,25.38,25.45,25.26,25.28,96100.0,14.6844,14.7249,14.615,14.6266,96100.0
2009-01-28 14:25:00,25.28,25.34,25.25,25.33,74700.0,14.6266,14.6613,14.6092,14.6555,74700.0
2009-01-28 14:30:00,25.33,25.35,25.23,25.29,137600.0,14.6555,14.6671,14.5977,14.6324,137600.0
2009-01-28 14:35:00,25.29,25.3,25.22,25.29,73200.0,14.6324,14.6382,14.5919,14.6324,73200.0
2009-01-28 14:40:00,25.29,25.3,25.25,25.27,55400.0,14.6324,14.6382,14.6092,14.6208,55400.0
2009-01-28 14:45:00,25.26,25.31,25.23,25.29,58800.0,14.615,14.6439,14.5977,14.6324,58800.0
2009-01-28 14:50:00,25.3,25.3,25.24,25.24,42900.0,14.6382,14.6382,14.6034,14.6034,42900.0
2009-01-28 14:55:00,25.24,25.35,25.23,25.34,80200.0,14.6034,14.6671,14.5977,14.6613,80200.0
2009-01-28 15:00:00,25.35,25.38,25.28,25.32,62300.0,14.6671,14.6844,14.6266,14.6497,62300.0
2009-01-28 15:05:00,25.31,25.33,25.13,25.16,93300.0,14.6439,14.6555,14.5398,14.5572,93300.0
2009-01-28 15:10:00,25.18,25.24,25.12,25.13,111700.0,14.5687,14.6034,14.534,14.5398,111700.0
2009-01-28 15:15:00,25.13,25.22,25.1,25.18,104400.0,14.5398,14.5919,14.5224,14.5687,104400.0
2009-01-28 15:20:00,25.19,25.23,25.11,25.17,46400.0,14.5745,14.5977,14.5282,14.5629,46400.0
2009-01-28 15:25:00,25.18,25.18,25.08,25.15,51900.0,14.5687,14.5687,14.5109,14.5514,51900.0
2009-01-28 15:30:00,25.15,25.15,25.08,25.13,57800.0,14.5514,14.5514,14.5109,14.5398,57800.0
2009-01-28 15:35:00,25.12,25.22,25.11,25.17,78900.0,14.534,14.5919,14.5282,14.5629,78900.0
2009-01-28 15:40:00,25.18,25.23,25.14,25.17,68500.0,14.5687,14.5977,14.5456,14.5629,68500.0
2009-01-28 15:45:00,25.17,25.26,25.17,25.25,114100.0,14.5629,14.615,14.5629,14.6092,114100.0
2009-01-28 15:50:00,25.25,25.31,25.22,25.27,358200.0,14.6092,14.6439,14.5919,14.6208,358200.0
2009-01-28 15:55:00,25.26,25.29,25.23,25.28,336200.0,14.615,14.6324,14.5977,14.6266,336200.0
2009-01-29 09:30:00,25.05,25.39,24.97,25.29,70600.0,14.4935,14.6902,14.4472,14.6324,70600.0
2009-01-29 09:35:00,25.29,25.32,25.1,25.12,51300.0,14.6324,14.6497,14.5224,14.534,51300.0
2009-01-29 09:40:00,25.13,25.21,25.07,25.2,21800.0,14.5398,14.5861,14.5051,14.5803,21800.0
2009-01-29 09:45:00,25.21,25.31,25.19,25.28,29400.0,14.5861,14.6439,14.5745,14.6266,29400.0
2009-01-29 09:50:00,25.28,25.32,25.23,25.31,33500.0,14.6266,14.6497,14.5977,14.6439,33500.0
2009-01-29 09:55:00,25.31,25.38,25.28,25.38,40100.0,14.6439,14.6844,14.6266,14.6844,40100.0
2009-01-29 10:00:00,25.37,25.37,25.22,25.28,130300.0,14.6787,14.6787,14.5919,14.6266,130300.0
2009-01-29 10:05:00,25.29,25.32,25.22,25.23,26600.0,14.6324,14.6497,14.5919,14.5977,26600.0
2009-01-29 10:10:00,25.22,25.26,25.16,25.26,44600.0,14.5919,14.615,14.5572,14.615,44600.0
2009-01-29 10:15:00,25.26,25.26,25.22,25.25,23400.0,14.615,14.615,14.5919,14.6092,23400.0
2009-01-29 10:20:00,25.24,25.26,25.17,25.25,28900.0,14.6034,14.615,14.5629,14.6092,28900.0
2009-01-29 10:25:00,25.25,25.3,25.22,25.26,82000.0,14.6092,14.6382,14.5919,14.615,82000.0
2009-01-29 10:30:00,25.26,25.27,25.14,25.2,44300.0,14.615,14.6208,14.5456,14.5803,44300.0
2009-01-29 10:35:00,25.2,25.32,25.19,25.3,66900.0,14.5803,14.6497,14.5745,14.6382,66900.0
2009-01-29 10:40:00,25.3,25.32,25.2,25.25,39400.0,14.6382,14.6497,14.5803,14.6092,39400.0
2009-01-29 10:45:00,25.25,25.28,25.21,25.25,24900.0,14.6092,14.6266,14.5861,14.6092,24900.0
2009-01-29 10:50:00,25.25,25.37,25.22,25.36,43500.0,14.6092,14.6787,14.5919,14.6729,43500.0
2009-01-29 10:55:00,25.36,25.37,25.33,25.34,31600.0,14.6729,14.6787,14.6555,14.6613,31600.0
2009-01-29 11:00:00,25.34,25.35,25.24,25.24,56500.0,14.6613,14.6671,14.6034,14.6034,56500.0
2009-01-29 11:05:00,25.24,25.26,25.16,25.23,79500.0,14.6034,14.615,14.5572,14.5977,79500.0
2009-01-29 11:10:00,25.24,25.3,25.24,25.3,28600.0,14.6034,14.6382,14.6034,14.6382,28600.0
2009-01-29 11:15:00,25.31,25.32,25.27,25.3,39900.0,14.6439,14.6497,14.6208,14.6382,39900.0
2009-01-29 11:20:00,25.29,25.34,25.26,25.29,60800.0,14.6324,14.6613,14.615,14.6324,60800.0
2009-01-29 11:25:00,25.28,25.3,25.21,25.25,45100.0,14.6266,14.6382,14.5861,14.6092,45100.0
2009-01-29 11:30:00,25.24,25.27,25.21,25.24,43900.0,14.6034,14.6208,14.5861,14.6034,43900.0
2009-01-29 11:35:00,25.24,25.27,25.22,25.23,19900.0,14.6034,14.6208,14.5919,14.5977,19900.0
2009-01-29 11:40:00,25.23,25.27,25.2,25.2,87000.0,14.5977,14.6208,14.5803,14.5803,87000.0
2009-01-29 11:45:00,25.2,25.22,25.15,25.21,25300.0,14.5803,14.5919,14.5514,14.5861,25300.0
2009-01-29 11:50:00,25.21,25.25,25.19,25.24,16300.0,14.5861,14.6092,14.5745,14.6034,16300.0
2009-01-29 11:55:00,25.25,25.28,25.23,25.28,12300.0,14.6092,14.6266,14.5977,14.6266,12300.0
2009-01-29 12:00:00,25.26,25.26,25.14,25.17,19700.0,14.615,14.615,14.5456,14.5629,19700.0
2009-01-29 12:05:00,25.17,25.19,25.12,25.12,25600.0,14.5629,14.5745,14.534,14.534,25600.0
2009-01-29 12:10:00,25.12,25.18,25.12,25.17,14400.0,14.534,14.5687,14.534,14.5629,14400.0
2009-01-29 12:15:00,25.16,25.2,25.16,25.19,18600.0,14.5572,14.5803,14.5572,14.5745,18600.0
2009-01-29 12:20:00,25.19,25.21,25.17,25.19,15700.0,14.5745,14.5861,14.5629,14.5745,15700.0
2009-01-29 12:25:00,25.19,25.22,25.17,25.2,16500.0,14.5745,14.5919,14.5629,14.5803,16500.0
2009-01-29 12:30:00,25.2,25.2,25.14,25.16,18000.0,14.5803,14.5803,14.5456,14.5572,18000.0
2009-01-29 12:35:00,25.17,25.21,25.12,25.12,28200.0,14.5629,14.5861,14.534,14.534,28200.0
2009-01-29 12:40:00,25.13,25.13,25.06,25.1,33000.0,14.5398,14.5398,14.4993,14.5224,33000.0
2009-01-29 12:45:00,25.1,25.12,25.06,25.06,17400.0,14.5224,14.534,14.4993,14.4993,17400.0
2009-01-29 12:50:00,25.06,25.06,24.99,25.0,20300.0,14.4993,14.4993,14.4588,14.4646,20300.0
2009-01-29 12:55:00,25.0,25.0,24.86,24.89,67000.0,14.4646,14.4646,14.3836,14.4009,67000.0
2009-01-29 13:00:00,24.89,24.92,24.79,24.91,69400.0,14.4009,14.4183,14.3431,14.4125,69400.0
2009-01-29 13:05:00,24.91,24.94,24.9,24.93,29300.0,14.4125,14.4299,14.4067,14.4241,29300.0
2009-01-29 13:10:00,24.93,24.97,24.92,24.96,19800.0,14.4241,14.4472,14.4183,14.4414,19800.0
2009-01-29 13:15:00,24.96,24.99,24.94,24.99,19000.0,14.4414,14.4588,14.4299,14.4588,19000.0
2009-01-29 13:20:00,24.99,24.99,24.94,24.95,11800.0,14.4588,14.4588,14.4299,14.4356,11800.0
2009-01-29 13:25:00,24.96,25.02,24.96,24.98,19600.0,14.4414,14.4761,14.4414,14.453,19600.0
2009-01-29 13:30:00,24.98,25.0,24.92,24.94,20400.0,14.453,14.4646,14.4183,14.4299,20400.0
2009-01-29 13:35:00,24.94,24.97,24.86,24.88,21400.0,14.4299,14.4472,14.3836,14.3951,21400.0
2009-01-29 13:40:00,24.88,24.99,24.88,24.92,26400.0,14.3951,14.4588,14.3951,14.4183,26400.0
2009-01-29 13:45:00,24.91,24.97,24.9,24.92,31900.0,14.4125,14.4472,14.4067,14.4183,31900.0
2009-01-29 13:50:00,24.91,24.92,24.82,24.9,26900.0,14.4125,14.4183,14.3604,14.4067,26900.0
2009-01-29 13:55:00,24.89,24.93,24.86,24.9,39700.0,14.4009,14.4241,14.3836,14.4067,39700.0
2009-01-29 14:00:00,24.91,24.95,24.89,24.94,25000.0,14.4125,14.4356,14.4009,14.4299,25000.0
2009-01-29 14:05:00,24.94,25.0,24.94,24.97,28100.0,14.4299,14.4646,14.4299,14.4472,28100.0
2009-01-29 14:10:00,24.97,25.0,24.93,25.0,18100.0,14.4472,14.4646,14.4241,14.4646,18100.0
2009-01-29 14:15:00,25.0,25.04,24.97,25.04,26200.0,14.4646,14.4877,14.4472,14.4877,26200.0
2009-01-29 14:20:00,25.05,25.05,24.96,24.97,24900.0,14.4935,14.4935,14.4414,14.4472,24900.0
2009-01-29 14:25:00,24.98,25.04,24.97,25.04,35200.0,14.453,14.4877,14.4472,14.4877,35200.0
2009-01-29 14:30:00,25.03,25.06,25.01,25.04,23400.0,14.4819,14.4993,14.4704,14.4877,23400.0
2009-01-29 14:35:00,25.05,25.05,24.99,25.01,20300.0,14.4935,14.4935,14.4588,14.4704,20300.0
2009-01-29 14:40:00,25.01,25.08,25.0,25.03,53100.0,14.4704,14.5109,14.4646,14.4819,53100.0
2009-01-29 14:45:00,25.03,25.03,24.97,25.01,20800.0,14.4819,14.4819,14.4472,14.4704,20800.0
2009-01-29 14:50:00,25.01,25.01,24.99,25.0,21900.0,14.4704,14.4704,14.4588,14.4646,21900.0
2009-01-29 14:55:00,25.0,25.02,24.93,24.97,34200.0,14.4646,14.4761,14.4241,14.4472,34200.0
2009-01-29 15:00:00,24.97,25.07,24.97,25.03,55900.0,14.4472,14.5051,14.4472,14.4819,55900.0
2009-01-29 15:05:00,25.03,25.05,24.98,25.0,63700.0,14.4819,14.4935,14.453,14.4646,63700.0
2009-01-29 15:10:00,24.99,25.05,24.95,25.05,58300.0,14.4588,14.4935,14.4356,14.4935,58300.0
2009-01-29 15:15:00,25.04,25.05,24.99,25.01,43000.0,14.4877,14.4935,14.4588,14.4704,43000.0
2009-01-29 15:20:00,25.02,25.02,24.93,24.97,40700.0,14.4761,14.4761,14.4241,14.4472,40700.0
2009-01-29 15:25:00,24.96,24.98,24.92,24.98,27500.0,14.4414,14.453,14.4183,14.453,27500.0
2009-01-29 15:30:00,24.98,24.98,24.81,24.81,77400.0,14.453,14.453,14.3546,14.3546,77400.0
2009-01-29 15:35:00,24.82,24.89,24.81,24.83,77400.0,14.3604,14.4009,14.3546,14.3662,77400.0
2009-01-29 15:40:00,24.84,24.94,24.84,24.87,81200.0,14.372,14.4299,14.372,14.3894,81200.0
2009-01-29 15:45:00,24.86,24.89,24.81,24.85,97500.0,14.3836,14.4009,14.3546,14.3778,97500.0
2009-01-29 15:50:00,24.85,24.91,24.83,24.91,130700.0,14.3778,14.4125,14.3662,14.4125,130700.0
2009-01-29 15:55:00,24.91,24.91,24.84,24.86,171700.0,14.4125,14.4125,14.372,14.3836,171700.0
2009-01-30 09:30:00,24.93,25.08,24.83,25.05,18300.0,14.4241,14.5109,14.3662,14.4935,18300.0
2009-01-30 09:35:00,25.06,25.16,25.04,25.08,15600.0,14.4993,14.5572,14.4877,14.5109,15600.0
2009-01-30 09:40:00,25.08,25.1,24.99,25.06,48500.0,14.5109,14.5224,14.4588,14.4993,48500.0
2009-01-30 09:45:00,25.07,25.1,25.04,25.05,30900.0,14.5051,14.5224,14.4877,14.4935,30900.0
2009-01-30 09:50:00,25.06,25.12,25.05,25.06,36600.0,14.4993,14.534,14.4935,14.4993,36600.0
2009-01-30 09:55:00,25.06,25.11,24.86,24.86,79100.0,14.4993,14.5282,14.3836,14.3836,79100.0
2009-01-30 10:00:00,24.86,24.92,24.79,24.83,57200.0,14.3836,14.4183,14.3431,14.3662,57200.0
2009-01-30 10:05:00,24.83,24.91,24.8,24.87,34800.0,14.3662,14.4125,14.3489,14.3894,34800.0
2009-01-30 10:10:00,24.87,24.87,24.73,24.73,37300.0,14.3894,14.3894,14.3084,14.3084,37300.0
2009-01-30 10:15:00,24.74,24.8,24.68,24.78,49700.0,14.3141,14.3489,14.2794,14.3373,49700.0
2009-01-30 10:20:00,24.77,24.86,24.77,24.85,36700.0,14.3315,14.3836,14.3315,14.3778,36700.0
2009-01-30 10:25:00,24.85,24.92,24.73,24.75,48300.0,14.3778,14.4183,14.3084,14.3199,48300.0
2009-01-30 10:30:00,24.76,24.76,24.66,24.7,45500.0,14.3257,14.3257,14.2679,14.291,45500.0
2009-01-30 10:35:00,24.7,24.75,24.68,24.7,20200.0,14.291,14.3199,14.2794,14.291,20200.0
2009-01-30 10:40:00,24.69,24.74,24.67,24.73,25200.0,14.2852,14.3141,14.2736,14.3084,25200.0
2009-01-30 10:45:00,24.74,24.75,24.66,24.68,28000.0,14.3141,14.3199,14.2679,14.2794,28000.0
2009-01-30 10:50:00,24.68,24.69,24.6,24.69,26800.0,14.2794,14.2852,14.2331,14.2852,26800.0
2009-01-30 10:55:00,24.69,24.74,24.68,24.7,21900.0,14.2852,14.3141,14.2794,14.291,21900.0
2009-01-30 11:00:00,24.7,24.78,24.7,24.77,29500.0,14.291,14.3373,14.291,14.3315,29500.0
2009-01-30 11:05:00,24.78,24.81,24.76,24.76,64800.0,14.3373,14.3546,14.3257,14.3257,64800.0
2009-01-30 11:10:00,24.76,24.76,24.67,24.68,23900.0,14.3257,14.3257,14.2736,14.2794,23900.0
2009-01-30 11:15:00,24.67,24.68,24.57,24.59,46400.0,14.2736,14.2794,14.2158,14.2274,46400.0
2009-01-30 11:20:00,24.59,24.59,24.51,24.52,43800.0,14.2274,14.2274,14.1811,14.1869,43800.0
2009-01-30 11:25:00,24.51,24.54,24.46,24.52,46600.0,14.1811,14.1984,14.1521,14.1869,46600.0
2009-01-30 11:30:00,24.52,24.54,24.46,24.48,39500.0,14.1869,14.1984,14.1521,14.1637,39500.0
2009-01-30 11:35:00,24.48,24.52,24.41,24.42,38700.0,14.1637,14.1869,14.1232,14.129,38700.0
2009-01-30 11:40:00,24.42,24.45,24.39,24.39,103900.0,14.129,14.1464,14.1116,14.1116,103900.0
2009-01-30 11:45:00,24.4,24.44,24.35,24.44,55600.0,14.1174,14.1406,14.0885,14.1406,55600.0
2009-01-30 11:50:00,24.45,24.48,24.44,24.48,28000.0,14.1464,14.1637,14.1406,14.1637,28000.0
2009-01-30 11:55:00,24.48,24.48,24.41,24.42,16100.0,14.1637,14.1637,14.1232,14.129,16100.0
2009-01-30 12:00:00,24.42,24.44,24.38,24.39,18300.0,14.129,14.1406,14.1059,14.1116,18300.0
2009-01-30 12:05:00,24.39,24.41,24.37,24.37,56200.0,14.1116,14.1232,14.1001,14.1001,56200.0
2009-01-30 12:10:00,24.37,24.49,24.37,24.47,51600.0,14.1001,14.1695,14.1001,14.1579,51600.0
2009-01-30 12:15:00,24.48,24.52,24.45,24.51,40300.0,14.1637,14.1869,14.1464,14.1811,40300.0
2009-01-30 12:20:00,24.51,24.54,24.51,24.54,7800.0,14.1811,14.1984,14.1811,14.1984,7800.0
2009-01-30 12:25:00,24.53,24.58,24.53,24.57,13500.0,14.1926,14.2216,14.1926,14.2158,13500.0
2009-01-30 12:30:00,24.58,24.58,24.5,24.5,18200.0,14.2216,14.2216,14.1753,14.1753,18200.0
2009-01-30 12:35:00,24.5,24.53,24.5,24.51,11900.0,14.1753,14.1926,14.1753,14.1811,11900.0
2009-01-30 12:40:00,24.51,24.51,24.5,24.51,10000.0,14.1811,14.1811,14.1753,14.1811,10000.0
2009-01-30 12:45:00,24.5,24.55,24.49,24.54,12300.0,14.1753,14.2042,14.1695,14.1984,12300.0
2009-01-30 12:50:00,24.54,24.55,24.54,24.54,12000.0,14.1984,14.2042,14.1984,14.1984,12000.0
2009-01-30 12:55:00,24.53,24.56,24.53,24.55,7900.0,14.1926,14.21,14.1926,14.2042,7900.0
2009-01-30 13:00:00,24.55,24.6,24.54,24.6,31600.0,14.2042,14.2331,14.1984,14.2331,31600.0
2009-01-30 13:05:00,24.6,24.75,24.6,24.72,59400.0,14.2331,14.3199,14.2331,14.3026,59400.0
2009-01-30 13:10:00,24.72,24.74,24.65,24.67,21300.0,14.3026,14.3141,14.2621,14.2736,21300.0
2009-01-30 13:15:00,24.67,24.67,24.6,24.63,20000.0,14.2736,14.2736,14.2331,14.2505,20000.0
2009-01-30 13:20:00,24.64,24.67,24.62,24.64,24300.0,14.2563,14.2736,14.2447,14.2563,24300.0
2009-01-30 13:25:00,24.64,24.64,24.48,24.53,45800.0,14.2563,14.2563,14.1637,14.1926,45800.0
2009-01-30 13:30:00,24.53,24.54,24.43,24.54,54900.0,14.1926,14.1984,14.1348,14.1984,54900.0
2009-01-30 13:35:00,24.54,24.54,24.46,24.46,46600.0,14.1984,14.1984,14.1521,14.1521,46600.0
2009-01-30 13:40:00,24.46,24.49,24.39,24.48,39500.0,14.1521,14.1695,14.1116,14.1637,39500.0
2009-01-30 13:45:00,24.48,24.48,24.4,24.48,64700.0,14.1637,14.1637,14.1174,14.1637,64700.0
2009-01-30 13:50:00,24.47,24.51,24.44,24.44,16700.0,14.1579,14.1811,14.1406,14.1406,16700.0
2009-01-30 13:55:00,24.44,24.57,24.42,24.52,24000.0,14.1406,14.2158,14.129,14.1869,24000.0
2009-01-30 14:00:00,24.52,24.59,24.5,24.55,25900.0,14.1869,14.2274,14.1753,14.2042,25900.0
2009-01-30 14:05:00,24.54,24.58,24.49,24.5,36000.0,14.1984,14.2216,14.1695,14.1753,36000.0
2009-01-30 14:10:00,24.5,24.57,24.47,24.54,35100.0,14.1753,14.2158,14.1579,14.1984,35100.0
2009-01-30 14:15:00,24.54,24.55,24.46,24.49,31800.0,14.1984,14.2042,14.1521,14.1695,31800.0
2009-01-30 14:20:00,24.5,24.5,24.43,24.46,50900.0,14.1753,14.1753,14.1348,14.1521,50900.0
2009-01-30 14:25:00,24.46,24.6,24.46,24.58,30600.0,14.1521,14.2331,14.1521,14.2216,30600.0
2009-01-30 14:30:00,24.57,24.63,24.54,24.57,28900.0,14.2158,14.2505,14.1984,14.2158,28900.0
2009-01-30 14:35:00,24.57,24.61,24.56,24.58,30400.0,14.2158,14.2389,14.21,14.2216,30400.0
2009-01-30 14:40:00,24.56,24.56,24.5,24.52,31900.0,14.21,14.21,14.1753,14.1869,31900.0
2009-01-30 14:45:00,24.52,24.52,24.47,24.5,22100.0,14.1869,14.1869,14.1579,14.1753,22100.0
2009-01-30 14:50:00,24.51,24.52,24.41,24.42,34000.0,14.1811,14.1869,14.1232,14.129,34000.0
2009-01-30 14:55:00,24.41,24.5,24.4,24.47,44600.0,14.1232,14.1753,14.1174,14.1579,44600.0
2009-01-30 15:00:00,24.47,24.54,24.45,24.45,62700.0,14.1579,14.1984,14.1464,14.1464,62700.0
2009-01-30 15:05:00,24.44,24.49,24.43,24.45,97800.0,14.1406,14.1695,14.1348,14.1464,97800.0
2009-01-30 15:10:00,24.44,24.56,24.44,24.51,58500.0,14.1406,14.21,14.1406,14.1811,58500.0
2009-01-30 15:15:00,24.51,24.54,24.42,24.45,91800.0,14.1811,14.1984,14.129,14.1464,91800.0
2009-01-30 15:20:00,24.45,24.48,24.37,24.38,103100.0,14.1464,14.1637,14.1001,14.1059,103100.0
2009-01-30 15:25:00,24.38,24.45,24.35,24.35,54700.0,14.1059,14.1464,14.0885,14.0885,54700.0
2009-01-30 15:30:00,24.35,24.37,24.24,24.31,88200.0,14.0885,14.1001,14.0249,14.0654,88200.0
2009-01-30 15:35:00,24.32,24.33,24.23,24.27,56200.0,14.0711,14.0769,14.0191,14.0422,56200.0
2009-01-30 15:40:00,24.26,24.38,24.25,24.32,127900.0,14.0364,14.1059,14.0306,14.0711,127900.0
2009-01-30 15:45:00,24.33,24.39,24.28,24.36,121000.0,14.0769,14.1116,14.048,14.0943,121000.0
2009-01-30 15:50:00,24.37,24.4,24.32,24.33,82800.0,14.1001,14.1174,14.0711,14.0769,82800.0
2009-01-30 15:55:00,24.34,24.35,24.25,24.28,327200.0,14.0827,14.0885,14.0306,14.048,327200.0
2009-02-02 09:30:00,24.14,24.27,24.09,24.09,49600.0,13.967,14.0422,13.9381,13.9381,49600.0
2009-02-02 09:35:00,24.09,24.15,24.09,24.13,43700.0,13.9381,13.9728,13.9381,13.9612,43700.0
2009-02-02 09:40:00,24.13,24.18,23.96,24.18,105600.0,13.9612,13.9901,13.8629,13.9901,105600.0
2009-02-02 09:45:00,24.18,24.21,24.06,24.13,38000.0,13.9901,14.0075,13.9207,13.9612,38000.0
2009-02-02 09:50:00,24.14,24.19,24.09,24.09,19700.0,13.967,13.9959,13.9381,13.9381,19700.0
2009-02-02 09:55:00,24.08,24.1,24.04,24.1,19800.0,13.9323,13.9439,13.9091,13.9439,19800.0
2009-02-02 10:00:00,24.11,24.25,24.11,24.23,99100.0,13.9496,14.0306,13.9496,14.0191,99100.0
2009-02-02 10:05:00,24.22,24.34,24.17,24.29,70300.0,14.0133,14.0827,13.9844,14.0538,70300.0
2009-02-02 10:10:00,24.29,24.39,24.27,24.39,61900.0,14.0538,14.1116,14.0422,14.1116,61900.0
2009-02-02 10:15:00,24.38,24.47,24.37,24.41,84500.0,14.1059,14.1579,14.1001,14.1232,84500.0
2009-02-02 10:20:00,24.41,24.46,24.39,24.4,69700.0,14.1232,14.1521,14.1116,14.1174,69700.0
2009-02-02 10:25:00,24.41,24.41,24.29,24.31,58500.0,14.1232,14.1232,14.0538,14.0654,58500.0
2009-02-02 10:30:00,24.32,24.32,24.25,24.29,25900.0,14.0711,14.0711,14.0306,14.0538,25900.0
2009-02-02 10:35:00,24.29,24.32,24.23,24.24,34800.0,14.0538,14.0711,14.0191,14.0249,34800.0
2009-02-02 10:40:00,24.24,24.25,24.16,24.16,54200.0,14.0249,14.0306,13.9786,13.9786,54200.0
2009-02-02 10:45:00,24.16,24.21,24.16,24.17,28300.0,13.9786,14.0075,13.9786,13.9844,28300.0
2009-02-02 10:50:00,24.18,24.22,24.12,24.21,48300.0,13.9901,14.0133,13.9554,14.0075,48300.0
2009-02-02 10:55:00,24.2,24.29,24.2,24.27,23000.0,14.0017,14.0538,14.0017,14.0422,23000.0
2009-02-02 11:00:00,24.26,24.29,24.21,24.22,24700.0,14.0364,14.0538,14.0075,14.0133,24700.0
2009-02-02 11:05:00,24.22,24.26,24.2,24.22,38400.0,14.0133,14.0364,14.0017,14.0133,38400.0
2009-02-02 11:10:00,24.22,24.24,24.2,24.22,38000.0,14.0133,14.0249,14.0017,14.0133,38000.0
2009-02-02 11:15:00,24.22,24.24,24.2,24.2,87300.0,14.0133,14.0249,14.0017,14.0017,87300.0
2009-02-02 11:20:00,24.21,24.21,24.14,24.18,69700.0,14.0075,14.0075,13.967,13.9901,69700.0
2009-02-02 11:25:00,24.18,24.18,24.15,24.16,20000.0,13.9901,13.9901,13.9728,13.9786,20000.0
2009-02-02 11:30:00,24.16,24.23,24.15,24.22,47200.0,13.9786,14.0191,13.9728,14.0133,47200.0
2009-02-02 11:35:00,24.22,24.23,24.17,24.18,37600.0,14.0133,14.0191,13.9844,13.9901,37600.0
2009-02-02 11:40:00,24.18,24.19,24.13,24.19,26400.0,13.9901,13.9959,13.9612,13.9959,26400.0
2009-02-02 11:45:00,24.19,24.26,24.18,24.23,43100.0,13.9959,14.0364,13.9901,14.0191,43100.0
2009-02-02 11:50:00,24.23,24.24,24.18,24.19,30400.0,14.0191,14.0249,13.9901,13.9959,30400.0
2009-02-02 11:55:00,24.19,24.24,24.17,24.17,41900.0,13.9959,14.0249,13.9844,13.9844,41900.0
2009-02-02 12:00:00,24.18,24.23,24.16,24.17,90800.0,13.9901,14.0191,13.9786,13.9844,90800.0
2009-02-02 12:05:00,24.17,24.19,24.12,24.19,62500.0,13.9844,13.9959,13.9554,13.9959,62500.0
2009-02-02 12:10:00,24.19,24.19,24.17,24.19,19100.0,13.9959,13.9959,13.9844,13.9959,19100.0
2009-02-02 12:15:00,24.19,24.24,24.18,24.22,28900.0,13.9959,14.0249,13.9901,14.0133,28900.0
2009-02-02 12:20:00,24.22,24.23,24.16,24.16,29300.0,14.0133,14.0191,13.9786,13.9786,29300.0
2009-02-02 12:25:00,24.17,24.18,24.12,24.17,58400.0,13.9844,13.9901,13.9554,13.9844,58400.0
2009-02-02 12:30:00,24.17,24.24,24.17,24.24,34000.0,13.9844,14.0249,13.9844,14.0249,34000.0
2009-02-02 12:35:00,24.24,24.31,24.23,24.3,18400.0,14.0249,14.0654,14.0191,14.0596,18400.0
2009-02-02 12:40:00,24.3,24.3,24.23,24.24,35400.0,14.0596,14.0596,14.0191,14.0249,35400.0
2009-02-02 12:45:00,24.25,24.26,24.2,24.2,50300.0,14.0306,14.0364,14.0017,14.0017,50300.0
2009-02-02 12:50:00,24.2,24.21,24.19,24.2,21300.0,14.0017,14.0075,13.9959,14.0017,21300.0
2009-02-02 12:55:00,24.2,24.24,24.19,24.22,46800.0,14.0017,14.0249,13.9959,14.0133,46800.0
2009-02-02 13:00:00,24.22,24.23,24.18,24.18,28900.0,14.0133,14.0191,13.9901,13.9901,28900.0
2009-02-02 13:05:00,24.19,24.2,24.17,24.18,29400.0,13.9959,14.0017,13.9844,13.9901,29400.0
2009-02-02 13:10:00,24.18,24.19,24.12,24.12,37600.0,13.9901,13.9959,13.9554,13.9554,37600.0
2009-02-02 13:15:00,24.12,24.12,24.09,24.1,22700.0,13.9554,13.9554,13.9381,13.9439,22700.0
2009-02-02 13:20:00,24.1,24.11,24.04,24.04,52400.0,13.9439,13.9496,13.9091,13.9091,52400.0
2009-02-02 13:25:00,24.05,24.08,24.04,24.07,34800.0,13.9149,13.9323,13.9091,13.9265,34800.0
2009-02-02 13:30:00,24.06,24.08,24.06,24.08,20000.0,13.9207,13.9323,13.9207,13.9323,20000.0
2009-02-02 13:35:00,24.08,24.11,24.08,24.08,22700.0,13.9323,13.9496,13.9323,13.9323,22700.0
2009-02-02 13:40:00,24.09,24.1,24.06,24.06,24600.0,13.9381,13.9439,13.9207,13.9207,24600.0
2009-02-02 13:45:00,24.07,24.11,24.06,24.06,33500.0,13.9265,13.9496,13.9207,13.9207,33500.0
2009-02-02 13:50:00,24.07,24.07,24.0,24.01,36700.0,13.9265,13.9265,13.886,13.8918,36700.0
2009-02-02 13:55:00,24.01,24.01,23.97,23.99,79200.0,13.8918,13.8918,13.8686,13.8802,79200.0
2009-02-02 14:00:00,23.99,24.0,23.97,23.99,24700.0,13.8802,13.886,13.8686,13.8802,24700.0
2009-02-02 14:05:00,23.99,24.02,23.99,23.99,39200.0,13.8802,13.8976,13.8802,13.8802,39200.0
2009-02-02 14:10:00,23.99,24.02,23.97,24.01,25600.0,13.8802,13.8976,13.8686,13.8918,25600.0
2009-02-02 14:15:00,24.01,24.07,24.0,24.06,27900.0,13.8918,13.9265,13.886,13.9207,27900.0
2009-02-02 14:20:00,24.06,24.07,24.0,24.01,22800.0,13.9207,13.9265,13.886,13.8918,22800.0
2009-02-02 14:25:00,24.0,24.01,23.98,24.01,60400.0,13.886,13.8918,13.8744,13.8918,60400.0
2009-02-02 14:30:00,24.01,24.02,23.97,24.0,53300.0,13.8918,13.8976,13.8686,13.886,53300.0
2009-02-02 14:35:00,23.99,24.02,23.95,23.99,49300.0,13.8802,13.8976,13.8571,13.8802,49300.0
2009-02-02 14:40:00,23.99,24.03,23.99,24.01,65800.0,13.8802,13.9034,13.8802,13.8918,65800.0
2009-02-02 14:45:00,24.02,24.04,24.0,24.02,54100.0,13.8976,13.9091,13.886,13.8976,54100.0
2009-02-02 14:50:00,24.01,24.06,24.0,24.06,45500.0,13.8918,13.9207,13.886,13.9207,45500.0
2009-02-02 14:55:00,24.06,24.08,24.05,24.05,46800.0,13.9207,13.9323,13.9149,13.9149,46800.0
2009-02-02 15:00:00,24.05,24.13,24.02,24.13,65700.0,13.9149,13.9612,13.8976,13.9612,65700.0
2009-02-02 15:05:00,24.13,24.29,24.13,24.29,163400.0,13.9612,14.0538,13.9612,14.0538,163400.0
2009-02-02 15:10:00,24.28,24.31,24.24,24.3,52900.0,14.048,14.0654,14.0249,14.0596,52900.0
2009-02-02 15:15:00,24.31,24.39,24.3,24.37,152100.0,14.0654,14.1116,14.0596,14.1001,152100.0
2009-02-02 15:20:00,24.37,24.44,24.35,24.39,74600.0,14.1001,14.1406,14.0885,14.1116,74600.0
2009-02-02 15:25:00,24.39,24.47,24.38,24.47,58100.0,14.1116,14.1579,14.1059,14.1579,58100.0
2009-02-02 15:30:00,24.47,24.58,24.46,24.58,166000.0,14.1579,14.2216,14.1521,14.2216,166000.0
2009-02-02 15:35:00,24.56,24.62,24.54,24.58,148200.0,14.21,14.2447,14.1984,14.2216,148200.0
2009-02-02 15:40:00,24.58,24.66,24.58,24.61,123700.0,14.2216,14.2679,14.2216,14.2389,123700.0
2009-02-02 15:45:00,24.61,24.63,24.53,24.56,119300.0,14.2389,14.2505,14.1926,14.21,119300.0
2009-02-02 15:50:00,24.56,24.63,24.53,24.54,246000.0,14.21,14.2505,14.1926,14.1984,246000.0
2009-02-02 15:55:00,24.55,24.55,24.45,24.46,234100.0,14.2042,14.2042,14.1464,14.1521,234100.0
2009-02-03 09:30:00,24.9,25.28,24.49,25.16,134900.0,14.4067,14.6266,14.1695,14.5572,134900.0
2009-02-03 09:35:00,25.15,25.16,24.94,24.96,73600.0,14.5514,14.5572,14.4299,14.4414,73600.0
2009-02-03 09:40:00,24.96,25.03,24.86,24.86,108600.0,14.4414,14.4819,14.3836,14.3836,108600.0
2009-02-03 09:45:00,24.87,24.87,24.61,24.78,124400.0,14.3894,14.3894,14.2389,14.3373,124400.0
2009-02-03 09:50:00,24.79,24.86,24.75,24.75,115600.0,14.3431,14.3836,14.3199,14.3199,115600.0
2009-02-03 09:55:00,24.75,24.78,24.7,24.73,99900.0,14.3199,14.3373,14.291,14.3084,99900.0
2009-02-03 10:00:00,24.73,24.84,24.73,24.8,139300.0,14.3084,14.372,14.3084,14.3489,139300.0
2009-02-03 10:05:00,24.81,24.94,24.79,24.9,68600.0,14.3546,14.4299,14.3431,14.4067,68600.0
2009-02-03 10:10:00,24.9,24.97,24.88,24.95,79800.0,14.4067,14.4472,14.3951,14.4356,79800.0
2009-02-03 10:15:00,24.95,24.96,24.86,24.91,127900.0,14.4356,14.4414,14.3836,14.4125,127900.0
2009-02-03 10:20:00,24.91,24.92,24.77,24.78,70000.0,14.4125,14.4183,14.3315,14.3373,70000.0
2009-02-03 10:25:00,24.78,24.92,24.74,24.87,83100.0,14.3373,14.4183,14.3141,14.3894,83100.0
2009-02-03 10:30:00,24.87,24.9,24.8,24.86,64700.0,14.3894,14.4067,14.3489,14.3836,64700.0
2009-02-03 10:35:00,24.86,24.95,24.85,24.85,63300.0,14.3836,14.4356,14.3778,14.3778,63300.0
2009-02-03 10:40:00,24.86,24.91,24.83,24.89,71900.0,14.3836,14.4125,14.3662,14.4009,71900.0
2009-02-03 10:45:00,24.9,25.0,24.9,24.96,35900.0,14.4067,14.4646,14.4067,14.4414,35900.0
2009-02-03 10:50:00,24.97,25.0,24.9,24.9,54100.0,14.4472,14.4646,14.4067,14.4067,54100.0
2009-02-03 10:55:00,24.91,24.97,24.89,24.95,50600.0,14.4125,14.4472,14.4009,14.4356,50600.0
2009-02-03 11:00:00,24.95,25.0,24.93,24.99,85700.0,14.4356,14.4646,14.4241,14.4588,85700.0
2009-02-03 11:05:00,25.0,25.09,24.99,25.03,66700.0,14.4646,14.5167,14.4588,14.4819,66700.0
2009-02-03 11:10:00,25.04,25.06,25.0,25.02,43000.0,14.4877,14.4993,14.4646,14.4761,43000.0
2009-02-03 11:15:00,25.03,25.06,25.01,25.05,32000.0,14.4819,14.4993,14.4704,14.4935,32000.0
2009-02-03 11:20:00,25.05,25.13,25.02,25.13,26700.0,14.4935,14.5398,14.4761,14.5398,26700.0
2009-02-03 11:25:00,25.12,25.12,25.04,25.06,30600.0,14.534,14.534,14.4877,14.4993,30600.0
2009-02-03 11:30:00,25.06,25.08,25.03,25.06,34900.0,14.4993,14.5109,14.4819,14.4993,34900.0
2009-02-03 11:35:00,25.07,25.07,25.0,25.0,34600.0,14.5051,14.5051,14.4646,14.4646,34600.0
2009-02-03 11:40:00,25.0,25.04,24.99,25.03,16400.0,14.4646,14.4877,14.4588,14.4819,16400.0
2009-02-03 11:45:00,25.03,25.09,25.02,25.08,31500.0,14.4819,14.5167,14.4761,14.5109,31500.0
2009-02-03 11:50:00,25.09,25.13,25.07,25.12,73400.0,14.5167,14.5398,14.5051,14.534,73400.0
2009-02-03 11:55:00,25.13,25.13,25.09,25.1,54700.0,14.5398,14.5398,14.5167,14.5224,54700.0
2009-02-03 12:00:00,25.1,25.14,25.1,25.13,29900.0,14.5224,14.5456,14.5224,14.5398,29900.0
2009-02-03 12:05:00,25.14,25.15,25.08,25.08,22200.0,14.5456,14.5514,14.5109,14.5109,22200.0
2009-02-03 12:10:00,25.08,25.09,25.04,25.09,33200.0,14.5109,14.5167,14.4877,14.5167,33200.0
2009-02-03 12:15:00,25.08,25.14,25.04,25.07,22900.0,14.5109,14.5456,14.4877,14.5051,22900.0
2009-02-03 12:20:00,25.06,25.08,25.04,25.06,14900.0,14.4993,14.5109,14.4877,14.4993,14900.0
2009-02-03 12:25:00,25.06,25.09,25.06,25.08,28300.0,14.4993,14.5167,14.4993,14.5109,28300.0
2009-02-03 12:30:00,25.08,25.11,25.08,25.1,15500.0,14.5109,14.5282,14.5109,14.5224,15500.0
2009-02-03 12:35:00,25.11,25.11,25.09,25.1,9200.0,14.5282,14.5282,14.5167,14.5224,9200.0
2009-02-03 12:40:00,25.1,25.14,25.08,25.13,10700.0,14.5224,14.5456,14.5109,14.5398,10700.0
2009-02-03 12:45:00,25.12,25.16,25.11,25.11,17000.0,14.534,14.5572,14.5282,14.5282,17000.0
2009-02-03 12:50:00,25.11,25.12,25.09,25.1,10800.0,14.5282,14.534,14.5167,14.5224,10800.0
2009-02-03 12:55:00,25.1,25.1,25.01,25.01,13800.0,14.5224,14.5224,14.4704,14.4704,13800.0
2009-02-03 13:00:00,25.0,25.02,24.99,24.99,12500.0,14.4646,14.4761,14.4588,14.4588,12500.0
2009-02-03 13:05:00,24.99,25.0,24.95,25.0,31900.0,14.4588,14.4646,14.4356,14.4646,31900.0
2009-02-03 13:10:00,25.0,25.04,24.99,25.04,15000.0,14.4646,14.4877,14.4588,14.4877,15000.0
2009-02-03 13:15:00,25.04,25.1,25.04,25.07,12900.0,14.4877,14.5224,14.4877,14.5051,12900.0
2009-02-03 13:20:00,25.07,25.07,25.05,25.05,3900.0,14.5051,14.5051,14.4935,14.4935,3900.0
2009-02-03 13:25:00,25.05,25.05,24.99,25.0,31800.0,14.4935,14.4935,14.4588,14.4646,31800.0
2009-02-03 13:30:00,25.0,25.06,25.0,25.05,14300.0,14.4646,14.4993,14.4646,14.4935,14300.0
2009-02-03 13:35:00,25.05,25.12,25.04,25.11,19400.0,14.4935,14.534,14.4877,14.5282,19400.0
2009-02-03 13:40:00,25.12,25.13,25.08,25.08,7000.0,14.534,14.5398,14.5109,14.5109,7000.0
2009-02-03 13:45:00,25.08,25.11,25.05,25.05,15600.0,14.5109,14.5282,14.4935,14.4935,15600.0
2009-02-03 13:50:00,25.04,25.04,25.01,25.03,15200.0,14.4877,14.4877,14.4704,14.4819,15200.0
2009-02-03 13:55:00,25.04,25.09,25.03,25.05,25500.0,14.4877,14.5167,14.4819,14.4935,25500.0
2009-02-03 14:00:00,25.06,25.12,25.06,25.09,37500.0,14.4993,14.534,14.4993,14.5167,37500.0
2009-02-03 14:05:00,25.09,25.21,25.09,25.21,35500.0,14.5167,14.5861,14.5167,14.5861,35500.0
2009-02-03 14:10:00,25.21,25.3,25.19,25.29,96200.0,14.5861,14.6382,14.5745,14.6324,96200.0
2009-02-03 14:15:00,25.28,25.31,25.23,25.28,63700.0,14.6266,14.6439,14.5977,14.6266,63700.0
2009-02-03 14:20:00,25.28,25.29,25.25,25.29,38400.0,14.6266,14.6324,14.6092,14.6324,38400.0
2009-02-03 14:25:00,25.28,25.32,25.22,25.22,62000.0,14.6266,14.6497,14.5919,14.5919,62000.0
2009-02-03 14:30:00,25.22,25.28,25.22,25.28,43000.0,14.5919,14.6266,14.5919,14.6266,43000.0
2009-02-03 14:35:00,25.28,25.33,25.27,25.28,38800.0,14.6266,14.6555,14.6208,14.6266,38800.0
2009-02-03 14:40:00,25.28,25.33,25.28,25.31,39900.0,14.6266,14.6555,14.6266,14.6439,39900.0
2009-02-03 14:45:00,25.31,25.35,25.29,25.29,41400.0,14.6439,14.6671,14.6324,14.6324,41400.0
2009-02-03 14:50:00,25.3,25.34,25.29,25.29,38100.0,14.6382,14.6613,14.6324,14.6324,38100.0
2009-02-03 14:55:00,25.28,25.31,25.19,25.21,176700.0,14.6266,14.6439,14.5745,14.5861,176700.0
2009-02-03 15:00:00,25.21,25.25,25.18,25.18,72100.0,14.5861,14.6092,14.5687,14.5687,72100.0
2009-02-03 15:05:00,25.19,25.31,25.19,25.31,58700.0,14.5745,14.6439,14.5745,14.6439,58700.0
2009-02-03 15:10:00,25.31,25.41,25.31,25.37,117700.0,14.6439,14.7018,14.6439,14.6787,117700.0
2009-02-03 15:15:00,25.37,25.43,25.35,25.4,113900.0,14.6787,14.7134,14.6671,14.696,113900.0
2009-02-03 15:20:00,25.4,25.48,25.38,25.48,185400.0,14.696,14.7423,14.6844,14.7423,185400.0
2009-02-03 15:25:00,25.47,25.54,25.47,25.49,185500.0,14.7365,14.777,14.7365,14.7481,185500.0
2009-02-03 15:30:00,25.49,25.57,25.47,25.53,159800.0,14.7481,14.7944,14.7365,14.7712,159800.0
2009-02-03 15:35:00,25.52,25.52,25.45,25.5,83800.0,14.7654,14.7654,14.7249,14.7539,83800.0
2009-02-03 15:40:00,25.5,25.52,25.47,25.47,92500.0,14.7539,14.7654,14.7365,14.7365,92500.0
2009-02-03 15:45:00,25.46,25.5,25.44,25.49,111900.0,14.7307,14.7539,14.7192,14.7481,111900.0
2009-02-03 15:50:00,25.48,25.56,25.48,25.53,175800.0,14.7423,14.7886,14.7423,14.7712,175800.0
2009-02-03 15:55:00,25.53,25.54,25.45,25.49,151600.0,14.7712,14.777,14.7249,14.7481,151600.0
2009-02-04 09:30:00,25.01,25.64,24.96,25.34,32800.0,14.4704,14.8349,14.4414,14.6613,32800.0
2009-02-04 09:35:00,25.31,25.4,25.29,25.38,23400.0,14.6439,14.696,14.6324,14.6844,23400.0
2009-02-04 09:40:00,25.36,25.55,25.34,25.43,39100.0,14.6729,14.7828,14.6613,14.7134,39100.0
2009-02-04 09:45:00,25.43,25.47,25.33,25.33,63700.0,14.7134,14.7365,14.6555,14.6555,63700.0
2009-02-04 09:50:00,25.33,25.48,25.3,25.45,50700.0,14.6555,14.7423,14.6382,14.7249,50700.0
2009-02-04 09:55:00,25.45,25.52,25.44,25.46,67700.0,14.7249,14.7654,14.7192,14.7307,67700.0
2009-02-04 10:00:00,25.47,25.61,25.46,25.52,106000.0,14.7365,14.8175,14.7307,14.7654,106000.0
2009-02-04 10:05:00,25.52,25.57,25.51,25.53,23400.0,14.7654,14.7944,14.7597,14.7712,23400.0
2009-02-04 10:10:00,25.54,25.68,25.53,25.67,78800.0,14.777,14.858,14.7712,14.8522,78800.0
2009-02-04 10:15:00,25.68,25.74,25.68,25.69,55600.0,14.858,14.8927,14.858,14.8638,55600.0
2009-02-04 10:20:00,25.69,25.71,25.61,25.62,65500.0,14.8638,14.8754,14.8175,14.8233,65500.0
2009-02-04 10:25:00,25.63,25.82,25.62,25.8,130900.0,14.8291,14.939,14.8233,14.9274,130900.0
2009-02-04 10:30:00,25.79,25.81,25.67,25.67,73100.0,14.9217,14.9332,14.8522,14.8522,73100.0
2009-02-04 10:35:00,25.67,25.72,25.6,25.6,41700.0,14.8522,14.8812,14.8117,14.8117,41700.0
2009-02-04 10:40:00,25.61,25.62,25.57,25.61,41800.0,14.8175,14.8233,14.7944,14.8175,41800.0
2009-02-04 10:45:00,25.6,25.62,25.57,25.57,34500.0,14.8117,14.8233,14.7944,14.7944,34500.0
2009-02-04 10:50:00,25.57,25.58,25.53,25.55,23400.0,14.7944,14.8002,14.7712,14.7828,23400.0
2009-02-04 10:55:00,25.55,25.65,25.54,25.65,42500.0,14.7828,14.8407,14.777,14.8407,42500.0
2009-02-04 11:00:00,25.65,25.65,25.56,25.56,28800.0,14.8407,14.8407,14.7886,14.7886,28800.0
2009-02-04 11:05:00,25.57,25.6,25.56,25.59,35200.0,14.7944,14.8117,14.7886,14.8059,35200.0
2009-02-04 11:10:00,25.59,25.61,25.54,25.54,45600.0,14.8059,14.8175,14.777,14.777,45600.0
2009-02-04 11:15:00,25.54,25.57,25.5,25.53,62300.0,14.777,14.7944,14.7539,14.7712,62300.0
2009-02-04 11:20:00,25.53,25.57,25.48,25.55,103000.0,14.7712,14.7944,14.7423,14.7828,103000.0
2009-02-04 11:25:00,25.54,25.59,25.53,25.53,40900.0,14.777,14.8059,14.7712,14.7712,40900.0
2009-02-04 11:30:00,25.54,25.55,25.49,25.55,37900.0,14.777,14.7828,14.7481,14.7828,37900.0
2009-02-04 11:35:00,25.55,25.57,25.53,25.54,28800.0,14.7828,14.7944,14.7712,14.777,28800.0
2009-02-04 11:40:00,25.55,25.6,25.54,25.59,87500.0,14.7828,14.8117,14.777,14.8059,87500.0
2009-02-04 11:45:00,25.58,25.61,25.57,25.6,115700.0,14.8002,14.8175,14.7944,14.8117,115700.0
2009-02-04 11:50:00,25.6,25.66,25.6,25.66,19900.0,14.8117,14.8464,14.8117,14.8464,19900.0
2009-02-04 11:55:00,25.66,25.67,25.63,25.63,21800.0,14.8464,14.8522,14.8291,14.8291,21800.0
2009-02-04 12:00:00,25.63,25.7,25.61,25.69,23800.0,14.8291,14.8696,14.8175,14.8638,23800.0
2009-02-04 12:05:00,25.69,25.72,25.66,25.68,18600.0,14.8638,14.8812,14.8464,14.858,18600.0
2009-02-04 12:10:00,25.68,25.69,25.65,25.65,13300.0,14.858,14.8638,14.8407,14.8407,13300.0
2009-02-04 12:15:00,25.65,25.66,25.61,25.62,18400.0,14.8407,14.8464,14.8175,14.8233,18400.0
2009-02-04 12:20:00,25.62,25.64,25.62,25.63,32100.0,14.8233,14.8349,14.8233,14.8291,32100.0
2009-02-04 12:25:00,25.62,25.68,25.62,25.65,58100.0,14.8233,14.858,14.8233,14.8407,58100.0
2009-02-04 12:30:00,25.64,25.71,25.64,25.71,50500.0,14.8349,14.8754,14.8349,14.8754,50500.0
2009-02-04 12:35:00,25.7,25.71,25.67,25.67,41400.0,14.8696,14.8754,14.8522,14.8522,41400.0
2009-02-04 12:40:00,25.68,25.68,25.63,25.67,40800.0,14.858,14.858,14.8291,14.8522,40800.0
2009-02-04 12:45:00,25.67,25.7,25.64,25.66,31600.0,14.8522,14.8696,14.8349,14.8464,31600.0
2009-02-04 12:50:00,25.66,25.69,25.65,25.65,114000.0,14.8464,14.8638,14.8407,14.8407,114000.0
2009-02-04 12:55:00,25.64,25.66,25.63,25.66,19100.0,14.8349,14.8464,14.8291,14.8464,19100.0
2009-02-04 13:00:00,25.65,25.65,25.62,25.63,26400.0,14.8407,14.8407,14.8233,14.8291,26400.0
2009-02-04 13:05:00,25.64,25.64,25.59,25.63,38000.0,14.8349,14.8349,14.8059,14.8291,38000.0
2009-02-04 13:10:00,25.64,25.67,25.61,25.65,50900.0,14.8349,14.8522,14.8175,14.8407,50900.0
2009-02-04 13:15:00,25.65,25.68,25.61,25.61,83000.0,14.8407,14.858,14.8175,14.8175,83000.0
2009-02-04 13:20:00,25.61,25.66,25.61,25.66,28400.0,14.8175,14.8464,14.8175,14.8464,28400.0
2009-02-04 13:25:00,25.65,25.71,25.65,25.7,28200.0,14.8407,14.8754,14.8407,14.8696,28200.0
2009-02-04 13:30:00,25.7,25.73,25.64,25.64,22500.0,14.8696,14.8869,14.8349,14.8349,22500.0
2009-02-04 13:35:00,25.63,25.64,25.5,25.51,63000.0,14.8291,14.8349,14.7539,14.7597,63000.0
2009-02-04 13:40:00,25.51,25.56,25.47,25.55,124800.0,14.7597,14.7886,14.7365,14.7828,124800.0
2009-02-04 13:45:00,25.54,25.55,25.48,25.49,130600.0,14.777,14.7828,14.7423,14.7481,130600.0
2009-02-04 13:50:00,25.49,25.52,25.41,25.41,132100.0,14.7481,14.7654,14.7018,14.7018,132100.0
2009-02-04 13:55:00,25.42,25.53,25.39,25.51,126100.0,14.7076,14.7712,14.6902,14.7597,126100.0
2009-02-04 14:00:00,25.51,25.53,25.48,25.5,48300.0,14.7597,14.7712,14.7423,14.7539,48300.0
2009-02-04 14:05:00,25.5,25.58,25.48,25.51,174400.0,14.7539,14.8002,14.7423,14.7597,174400.0
2009-02-04 14:10:00,25.51,25.54,25.47,25.51,65500.0,14.7597,14.777,14.7365,14.7597,65500.0
2009-02-04 14:15:00,25.51,25.54,25.46,25.46,36800.0,14.7597,14.777,14.7307,14.7307,36800.0
2009-02-04 14:20:00,25.46,25.51,25.41,25.41,173300.0,14.7307,14.7597,14.7018,14.7018,173300.0
2009-02-04 14:25:00,25.42,25.45,25.39,25.41,92000.0,14.7076,14.7249,14.6902,14.7018,92000.0
2009-02-04 14:30:00,25.4,25.42,25.37,25.41,34600.0,14.696,14.7076,14.6787,14.7018,34600.0
2009-02-04 14:35:00,25.4,25.48,25.4,25.47,32100.0,14.696,14.7423,14.696,14.7365,32100.0
2009-02-04 14:40:00,25.47,25.48,25.43,25.44,34000.0,14.7365,14.7423,14.7134,14.7192,34000.0
2009-02-04 14:45:00,25.43,25.45,25.39,25.41,39200.0,14.7134,14.7249,14.6902,14.7018,39200.0
2009-02-04 14:50:00,25.42,25.43,25.34,25.39,45900.0,14.7076,14.7134,14.6613,14.6902,45900.0
2009-02-04 14:55:00,25.39,25.51,25.32,25.5,63100.0,14.6902,14.7597,14.6497,14.7539,63100.0
2009-02-04 15:00:00,25.49,25.51,25.41,25.51,75400.0,14.7481,14.7597,14.7018,14.7597,75400.0
2009-02-04 15:05:00,25.5,25.51,25.44,25.49,57300.0,14.7539,14.7597,14.7192,14.7481,57300.0
2009-02-04 15:10:00,25.49,25.49,25.35,25.35,59400.0,14.7481,14.7481,14.6671,14.6671,59400.0
2009-02-04 15:15:00,25.35,25.41,25.31,25.4,68100.0,14.6671,14.7018,14.6439,14.696,68100.0
2009-02-04 15:20:00,25.4,25.4,25.31,25.33,46300.0,14.696,14.696,14.6439,14.6555,46300.0
2009-02-04 15:25:00,25.33,25.4,25.32,25.37,69100.0,14.6555,14.696,14.6497,14.6787,69100.0
2009-02-04 15:30:00,25.36,25.37,25.31,25.32,64500.0,14.6729,14.6787,14.6439,14.6497,64500.0
2009-02-04 15:35:00,25.31,25.36,25.29,25.34,67000.0,14.6439,14.6729,14.6324,14.6613,67000.0
2009-02-04 15:40:00,25.33,25.39,25.33,25.35,50500.0,14.6555,14.6902,14.6555,14.6671,50500.0
2009-02-04 15:45:00,25.35,25.39,25.31,25.32,63900.0,14.6671,14.6902,14.6439,14.6497,63900.0
2009-02-04 15:50:00,25.31,25.39,25.3,25.37,71200.0,14.6439,14.6902,14.6382,14.6787,71200.0
2009-02-04 15:55:00,25.37,25.39,25.33,25.33,185300.0,14.6787,14.6902,14.6555,14.6555,185300.0
2009-02-05 09:30:00,24.75,25.04,24.67,25.0,38300.0,14.3199,14.4877,14.2736,14.4646,38300.0
2009-02-05 09:35:00,25.02,25.16,24.95,25.13,54000.0,14.4761,14.5572,14.4356,14.5398,54000.0
2009-02-05 09:40:00,25.13,25.27,25.12,25.21,57400.0,14.5398,14.6208,14.534,14.5861,57400.0
2009-02-05 09:45:00,25.2,25.23,25.11,25.19,25000.0,14.5803,14.5977,14.5282,14.5745,25000.0
2009-02-05 09:50:00,25.19,25.2,25.03,25.09,37200.0,14.5745,14.5803,14.4819,14.5167,37200.0
2009-02-05 09:55:00,25.1,25.18,25.07,25.13,34400.0,14.5224,14.5687,14.5051,14.5398,34400.0
2009-02-05 10:00:00,25.13,25.16,25.1,25.15,32300.0,14.5398,14.5572,14.5224,14.5514,32300.0
2009-02-05 10:05:00,25.15,25.21,25.13,25.21,75700.0,14.5514,14.5861,14.5398,14.5861,75700.0
2009-02-05 10:10:00,25.22,25.32,25.21,25.32,68000.0,14.5919,14.6497,14.5861,14.6497,68000.0
2009-02-05 10:15:00,25.32,25.37,25.29,25.33,66400.0,14.6497,14.6787,14.6324,14.6555,66400.0
2009-02-05 10:20:00,25.32,25.37,25.31,25.35,74500.0,14.6497,14.6787,14.6439,14.6671,74500.0
2009-02-05 10:25:00,25.34,25.37,25.31,25.33,44500.0,14.6613,14.6787,14.6439,14.6555,44500.0
2009-02-05 10:30:00,25.33,25.4,25.28,25.4,85400.0,14.6555,14.696,14.6266,14.696,85400.0
2009-02-05 10:35:00,25.4,25.47,25.4,25.46,60400.0,14.696,14.7365,14.696,14.7307,60400.0
2009-02-05 10:40:00,25.45,25.63,25.45,25.59,103100.0,14.7249,14.8291,14.7249,14.8059,103100.0
2009-02-05 10:45:00,25.59,25.6,25.46,25.46,79500.0,14.8059,14.8117,14.7307,14.7307,79500.0
2009-02-05 10:50:00,25.46,25.57,25.43,25.52,99500.0,14.7307,14.7944,14.7134,14.7654,99500.0
2009-02-05 10:55:00,25.52,25.6,25.46,25.48,66700.0,14.7654,14.8117,14.7307,14.7423,66700.0
2009-02-05 11:00:00,25.49,25.56,25.46,25.54,59000.0,14.7481,14.7886,14.7307,14.777,59000.0
2009-02-05 11:05:00,25.54,25.54,25.45,25.5,49600.0,14.777,14.777,14.7249,14.7539,49600.0
2009-02-05 11:10:00,25.49,25.51,25.41,25.44,49500.0,14.7481,14.7597,14.7018,14.7192,49500.0
2009-02-05 11:15:00,25.44,25.46,25.4,25.41,30300.0,14.7192,14.7307,14.696,14.7018,30300.0
2009-02-05 11:20:00,25.42,25.48,25.41,25.48,61800.0,14.7076,14.7423,14.7018,14.7423,61800.0
2009-02-05 11:25:00,25.48,25.53,25.46,25.51,37700.0,14.7423,14.7712,14.7307,14.7597,37700.0
2009-02-05 11:30:00,25.5,25.58,25.5,25.54,69500.0,14.7539,14.8002,14.7539,14.777,69500.0
2009-02-05 11:35:00,25.54,25.59,25.5,25.5,56900.0,14.777,14.8059,14.7539,14.7539,56900.0
2009-02-05 11:40:00,25.5,25.53,25.47,25.49,33400.0,14.7539,14.7712,14.7365,14.7481,33400.0
2009-02-05 11:45:00,25.49,25.54,25.48,25.53,28200.0,14.7481,14.777,14.7423,14.7712,28200.0
2009-02-05 11:50:00,25.53,25.58,25.51,25.51,29300.0,14.7712,14.8002,14.7597,14.7597,29300.0
2009-02-05 11:55:00,25.52,25.65,25.51,25.62,52500.0,14.7654,14.8407,14.7597,14.8233,52500.0
2009-02-05 12:00:00,25.63,25.73,25.63,25.67,57000.0,14.8291,14.8869,14.8291,14.8522,57000.0
2009-02-05 12:05:00,25.67,25.77,25.64,25.74,60300.0,14.8522,14.9101,14.8349,14.8927,60300.0
2009-02-05 12:10:00,25.75,25.83,25.73,25.74,58700.0,14.8985,14.9448,14.8869,14.8927,58700.0
2009-02-05 12:15:00,25.75,25.8,25.74,25.75,35200.0,14.8985,14.9274,14.8927,14.8985,35200.0
2009-02-05 12:20:00,25.74,25.78,25.73,25.78,24700.0,14.8927,14.9159,14.8869,14.9159,24700.0
2009-02-05 12:25:00,25.79,25.82,25.71,25.71,36000.0,14.9217,14.939,14.8754,14.8754,36000.0
2009-02-05 12:30:00,25.71,25.74,25.66,25.66,21700.0,14.8754,14.8927,14.8464,14.8464,21700.0
2009-02-05 12:35:00,25.66,25.71,25.64,25.67,51600.0,14.8464,14.8754,14.8349,14.8522,51600.0
2009-02-05 12:40:00,25.67,25.76,25.67,25.74,21800.0,14.8522,14.9043,14.8522,14.8927,21800.0
2009-02-05 12:45:00,25.75,25.78,25.72,25.72,25000.0,14.8985,14.9159,14.8812,14.8812,25000.0
2009-02-05 12:50:00,25.72,25.72,25.67,25.7,58600.0,14.8812,14.8812,14.8522,14.8696,58600.0
2009-02-05 12:55:00,25.71,25.8,25.7,25.78,57000.0,14.8754,14.9274,14.8696,14.9159,57000.0
2009-02-05 13:00:00,25.79,25.87,25.79,25.87,132900.0,14.9217,14.9679,14.9217,14.9679,132900.0
2009-02-05 13:05:00,25.86,25.91,25.83,25.91,51500.0,14.9622,14.9911,14.9448,14.9911,51500.0
2009-02-05 13:10:00,25.9,25.92,25.84,25.84,51200.0,14.9853,14.9969,14.9506,14.9506,51200.0
2009-02-05 13:15:00,25.84,25.85,25.76,25.8,41200.0,14.9506,14.9564,14.9043,14.9274,41200.0
2009-02-05 13:20:00,25.8,25.82,25.78,25.8,25500.0,14.9274,14.939,14.9159,14.9274,25500.0
2009-02-05 13:25:00,25.8,25.87,25.8,25.85,81600.0,14.9274,14.9679,14.9274,14.9564,81600.0
2009-02-05 13:30:00,25.86,25.92,25.84,25.89,72300.0,14.9622,14.9969,14.9506,14.9795,72300.0
2009-02-05 13:35:00,25.89,25.93,25.88,25.89,63500.0,14.9795,15.0027,14.9737,14.9795,63500.0
2009-02-05 13:40:00,25.88,26.0,25.88,25.97,89400.0,14.9737,15.0432,14.9737,15.0258,89400.0
2009-02-05 13:45:00,25.97,26.02,25.95,26.0,80200.0,15.0258,15.0547,15.0142,15.0432,80200.0
2009-02-05 13:50:00,26.0,26.0,25.92,25.97,46400.0,15.0432,15.0432,14.9969,15.0258,46400.0
2009-02-05 13:55:00,25.97,25.97,25.9,25.91,30600.0,15.0258,15.0258,14.9853,14.9911,30600.0
2009-02-05 14:00:00,25.91,26.0,25.91,26.0,61300.0,14.9911,15.0432,14.9911,15.0432,61300.0
2009-02-05 14:05:00,26.0,26.04,25.99,26.02,33100.0,15.0432,15.0663,15.0374,15.0547,33100.0
2009-02-05 14:10:00,26.02,26.02,25.95,25.96,30000.0,15.0547,15.0547,15.0142,15.02,30000.0
2009-02-05 14:15:00,25.96,25.99,25.92,25.99,47400.0,15.02,15.0374,14.9969,15.0374,47400.0
2009-02-05 14:20:00,25.99,26.06,25.98,26.03,38000.0,15.0374,15.0779,15.0316,15.0605,38000.0
2009-02-05 14:25:00,26.02,26.17,26.0,26.16,152000.0,15.0547,15.1415,15.0432,15.1357,152000.0
2009-02-05 14:30:00,26.17,26.19,26.1,26.14,111000.0,15.1415,15.1531,15.101,15.1242,111000.0
2009-02-05 14:35:00,26.14,26.22,26.12,26.17,107400.0,15.1242,15.1704,15.1126,15.1415,107400.0
2009-02-05 14:40:00,26.17,26.19,26.13,26.15,70200.0,15.1415,15.1531,15.1184,15.1299,70200.0
2009-02-05 14:45:00,26.14,26.18,26.07,26.07,80800.0,15.1242,15.1473,15.0837,15.0837,80800.0
2009-02-05 14:50:00,26.07,26.07,25.96,26.01,91400.0,15.0837,15.0837,15.02,15.0489,91400.0
2009-02-05 14:55:00,26.02,26.02,25.91,25.95,70200.0,15.0547,15.0547,14.9911,15.0142,70200.0
2009-02-05 15:00:00,25.95,26.0,25.85,25.85,69700.0,15.0142,15.0432,14.9564,14.9564,69700.0
2009-02-05 15:05:00,25.85,25.94,25.82,25.9,122200.0,14.9564,15.0084,14.939,14.9853,122200.0
2009-02-05 15:10:00,25.9,25.96,25.89,25.95,71000.0,14.9853,15.02,14.9795,15.0142,71000.0
2009-02-05 15:15:00,25.95,25.99,25.92,25.93,69800.0,15.0142,15.0374,14.9969,15.0027,69800.0
2009-02-05 15:20:00,25.92,26.01,25.92,25.98,95500.0,14.9969,15.0489,14.9969,15.0316,95500.0
2009-02-05 15:25:00,25.97,26.04,25.97,26.02,79500.0,15.0258,15.0663,15.0258,15.0547,79500.0
2009-02-05 15:30:00,26.04,26.08,25.96,25.99,69400.0,15.0663,15.0894,15.02,15.0374,69400.0
2009-02-05 15:35:00,25.99,26.02,25.93,25.96,79500.0,15.0374,15.0547,15.0027,15.02,79500.0
2009-02-05 15:40:00,25.96,26.06,25.96,26.04,79800.0,15.02,15.0779,15.02,15.0663,79800.0
2009-02-05 15:45:00,26.05,26.06,25.98,26.03,124800.0,15.0721,15.0779,15.0316,15.0605,124800.0
2009-02-05 15:50:00,26.03,26.06,25.99,26.02,129600.0,15.0605,15.0779,15.0374,15.0547,129600.0
2009-02-05 15:55:00,26.02,26.05,26.0,26.03,160500.0,15.0547,15.0721,15.0432,15.0605,160500.0
2009-02-06 09:30:00,25.58,26.22,25.58,26.1,46800.0,14.8002,15.1704,14.8002,15.101,46800.0
2009-02-06 09:35:00,26.1,26.45,26.09,26.38,116600.0,15.101,15.3035,15.0952,15.263,116600.0
2009-02-06 09:40:00,26.34,26.48,26.24,26.3,109500.0,15.2399,15.3209,15.182,15.2167,109500.0
2009-02-06 09:45:00,26.3,26.54,26.3,26.43,78100.0,15.2167,15.3556,15.2167,15.292,78100.0
2009-02-06 09:50:00,26.43,26.53,26.39,26.49,76000.0,15.292,15.3498,15.2688,15.3267,76000.0
2009-02-06 09:55:00,26.49,26.62,26.48,26.58,75300.0,15.3267,15.4019,15.3209,15.3787,75300.0
2009-02-06 10:00:00,26.58,26.68,26.55,26.6,84800.0,15.3787,15.4366,15.3614,15.3903,84800.0
2009-02-06 10:05:00,26.6,26.6,26.53,26.56,45500.0,15.3903,15.3903,15.3498,15.3672,45500.0
2009-02-06 10:10:00,26.56,26.66,26.55,26.66,71400.0,15.3672,15.425,15.3614,15.425,71400.0
2009-02-06 10:15:00,26.67,26.69,26.49,26.54,63200.0,15.4308,15.4424,15.3267,15.3556,63200.0
2009-02-06 10:20:00,26.54,26.56,26.49,26.5,52900.0,15.3556,15.3672,15.3267,15.3325,52900.0
2009-02-06 10:25:00,26.5,26.58,26.5,26.56,73700.0,15.3325,15.3787,15.3325,15.3672,73700.0
2009-02-06 10:30:00,26.56,26.56,26.44,26.49,40900.0,15.3672,15.3672,15.2977,15.3267,40900.0
2009-02-06 10:35:00,26.47,26.52,26.44,26.49,41200.0,15.3151,15.344,15.2977,15.3267,41200.0
2009-02-06 10:40:00,26.49,26.49,26.36,26.46,59700.0,15.3267,15.3267,15.2515,15.3093,59700.0
2009-02-06 10:45:00,26.47,26.55,26.46,26.54,39300.0,15.3151,15.3614,15.3093,15.3556,39300.0
2009-02-06 10:50:00,26.55,26.58,26.53,26.57,44900.0,15.3614,15.3787,15.3498,15.373,44900.0
2009-02-06 10:55:00,26.57,26.61,26.5,26.5,38400.0,15.373,15.3961,15.3325,15.3325,38400.0
2009-02-06 11:00:00,26.5,26.59,26.49,26.58,48000.0,15.3325,15.3845,15.3267,15.3787,48000.0
2009-02-06 11:05:00,26.58,26.7,26.58,26.67,73900.0,15.3787,15.4482,15.3787,15.4308,73900.0
2009-02-06 11:10:00,26.66,26.7,26.64,26.69,81600.0,15.425,15.4482,15.4135,15.4424,81600.0
2009-02-06 11:15:00,26.7,26.75,26.69,26.7,57100.0,15.4482,15.4771,15.4424,15.4482,57100.0
2009-02-06 11:20:00,26.7,26.71,26.61,26.64,41700.0,15.4482,15.454,15.3961,15.4135,41700.0
2009-02-06 11:25:00,26.65,26.71,26.62,26.7,37200.0,15.4192,15.454,15.4019,15.4482,37200.0
2009-02-06 11:30:00,26.7,26.71,26.65,26.65,14200.0,15.4482,15.454,15.4192,15.4192,14200.0
2009-02-06 11:35:00,26.65,26.69,26.64,26.67,31400.0,15.4192,15.4424,15.4135,15.4308,31400.0
2009-02-06 11:40:00,26.67,26.74,26.67,26.74,34100.0,15.4308,15.4713,15.4308,15.4713,34100.0
2009-02-06 11:45:00,26.74,26.77,26.69,26.73,40200.0,15.4713,15.4887,15.4424,15.4655,40200.0
2009-02-06 11:50:00,26.73,26.73,26.67,26.71,53900.0,15.4655,15.4655,15.4308,15.454,53900.0
2009-02-06 11:55:00,26.73,26.77,26.71,26.71,39400.0,15.4655,15.4887,15.454,15.454,39400.0
2009-02-06 12:00:00,26.72,26.72,26.63,26.65,50000.0,15.4597,15.4597,15.4077,15.4192,50000.0
2009-02-06 12:05:00,26.66,26.7,26.65,26.7,30400.0,15.425,15.4482,15.4192,15.4482,30400.0
2009-02-06 12:10:00,26.7,26.72,26.62,26.63,44700.0,15.4482,15.4597,15.4019,15.4077,44700.0
2009-02-06 12:15:00,26.62,26.65,26.54,26.57,66900.0,15.4019,15.4192,15.3556,15.373,66900.0
2009-02-06 12:20:00,26.57,26.67,26.57,26.65,39200.0,15.373,15.4308,15.373,15.4192,39200.0
2009-02-06 12:25:00,26.65,26.65,26.58,26.6,49100.0,15.4192,15.4192,15.3787,15.3903,49100.0
2009-02-06 12:30:00,26.61,26.65,26.59,26.65,26100.0,15.3961,15.4192,15.3845,15.4192,26100.0
2009-02-06 12:35:00,26.65,26.69,26.64,26.68,42700.0,15.4192,15.4424,15.4135,15.4366,42700.0
2009-02-06 12:40:00,26.68,26.71,26.64,26.64,26500.0,15.4366,15.454,15.4135,15.4135,26500.0
2009-02-06 12:45:00,26.64,26.67,26.62,26.64,23800.0,15.4135,15.4308,15.4019,15.4135,23800.0
2009-02-06 12:50:00,26.64,26.68,26.6,26.61,46600.0,15.4135,15.4366,15.3903,15.3961,46600.0
2009-02-06 12:55:00,26.6,26.62,26.57,26.58,56600.0,15.3903,15.4019,15.373,15.3787,56600.0
2009-02-06 13:00:00,26.58,26.61,26.55,26.57,34100.0,15.3787,15.3961,15.3614,15.373,34100.0
2009-02-06 13:05:00,26.56,26.71,26.56,26.69,96900.0,15.3672,15.454,15.3672,15.4424,96900.0
2009-02-06 13:10:00,26.69,26.69,26.65,26.66,66600.0,15.4424,15.4424,15.4192,15.425,66600.0
2009-02-06 13:15:00,26.65,26.79,26.65,26.78,80800.0,15.4192,15.5002,15.4192,15.4945,80800.0
2009-02-06 13:20:00,26.78,26.82,26.74,26.8,54900.0,15.4945,15.5176,15.4713,15.506,54900.0
2009-02-06 13:25:00,26.8,26.84,26.76,26.79,74200.0,15.506,15.5292,15.4829,15.5002,74200.0
2009-02-06 13:30:00,26.79,26.87,26.79,26.85,44400.0,15.5002,15.5465,15.5002,15.535,44400.0
2009-02-06 13:35:00,26.85,26.89,26.84,26.89,43800.0,15.535,15.5581,15.5292,15.5581,43800.0
2009-02-06 13:40:00,26.88,26.91,26.83,26.88,143500.0,15.5523,15.5697,15.5234,15.5523,143500.0
2009-02-06 13:45:00,26.88,26.92,26.87,26.87,53500.0,15.5523,15.5755,15.5465,15.5465,53500.0
2009-02-06 13:50:00,26.87,26.87,26.81,26.84,52400.0,15.5465,15.5465,15.5118,15.5292,52400.0
2009-02-06 13:55:00,26.83,26.85,26.81,26.84,50600.0,15.5234,15.535,15.5118,15.5292,50600.0
2009-02-06 14:00:00,26.83,26.83,26.74,26.76,53300.0,15.5234,15.5234,15.4713,15.4829,53300.0
2009-02-06 14:05:00,26.76,26.78,26.74,26.78,37900.0,15.4829,15.4945,15.4713,15.4945,37900.0
2009-02-06 14:10:00,26.77,26.88,26.77,26.87,50800.0,15.4887,15.5523,15.4887,15.5465,50800.0
2009-02-06 14:15:00,26.86,26.89,26.8,26.81,76700.0,15.5407,15.5581,15.506,15.5118,76700.0
2009-02-06 14:20:00,26.81,26.89,26.8,26.87,66300.0,15.5118,15.5581,15.506,15.5465,66300.0
2009-02-06 14:25:00,26.87,26.91,26.85,26.9,49800.0,15.5465,15.5697,15.535,15.5639,49800.0
2009-02-06 14:30:00,26.9,26.95,26.85,26.9,105400.0,15.5639,15.5928,15.535,15.5639,105400.0
2009-02-06 14:35:00,26.91,26.95,26.87,26.89,57800.0,15.5697,15.5928,15.5465,15.5581,57800.0
2009-02-06 14:40:00,26.89,26.9,26.82,26.86,74900.0,15.5581,15.5639,15.5176,15.5407,74900.0
2009-02-06 14:45:00,26.87,26.9,26.83,26.83,63100.0,15.5465,15.5639,15.5234,15.5234,63100.0
2009-02-06 14:50:00,26.84,26.85,26.78,26.85,63800.0,15.5292,15.535,15.4945,15.535,63800.0
2009-02-06 14:55:00,26.85,26.89,26.85,26.88,51000.0,15.535,15.5581,15.535,15.5523,51000.0
2009-02-06 15:00:00,26.87,26.89,26.8,26.84,116200.0,15.5465,15.5581,15.506,15.5292,116200.0
2009-02-06 15:05:00,26.83,26.86,26.78,26.82,146700.0,15.5234,15.5407,15.4945,15.5176,146700.0
2009-02-06 15:10:00,26.82,26.87,26.75,26.85,106600.0,15.5176,15.5465,15.4771,15.535,106600.0
2009-02-06 15:15:00,26.84,26.86,26.8,26.83,83300.0,15.5292,15.5407,15.506,15.5234,83300.0
2009-02-06 15:20:00,26.82,26.9,26.82,26.88,81100.0,15.5176,15.5639,15.5176,15.5523,81100.0
2009-02-06 15:25:00,26.88,26.88,26.8,26.85,109700.0,15.5523,15.5523,15.506,15.535,109700.0
2009-02-06 15:30:00,26.85,26.89,26.83,26.89,82100.0,15.535,15.5581,15.5234,15.5581,82100.0
2009-02-06 15:35:00,26.89,26.9,26.86,26.88,73800.0,15.5581,15.5639,15.5407,15.5523,73800.0
2009-02-06 15:40:00,26.88,26.98,26.87,26.94,98500.0,15.5523,15.6102,15.5465,15.587,98500.0
2009-02-06 15:45:00,26.95,27.01,26.94,26.95,133700.0,15.5928,15.6275,15.587,15.5928,133700.0
2009-02-06 15:50:00,26.95,27.03,26.92,26.94,201000.0,15.5928,15.6391,15.5755,15.587,201000.0
2009-02-06 15:55:00,26.94,26.95,26.86,26.93,236900.0,15.587,15.5928,15.5407,15.5812,236900.0
2009-02-09 09:30:00,26.6,26.77,26.54,26.69,69600.0,15.3903,15.4887,15.3556,15.4424,69600.0
2009-02-09 09:35:00,26.66,26.66,26.6,26.6,18200.0,15.425,15.425,15.3903,15.3903,18200.0
2009-02-09 09:40:00,26.61,26.69,26.59,26.6,32100.0,15.3961,15.4424,15.3845,15.3903,32100.0
2009-02-09 09:45:00,26.6,26.71,26.6,26.69,52200.0,15.3903,15.454,15.3903,15.4424,52200.0
2009-02-09 09:50:00,26.69,26.71,26.6,26.6,45300.0,15.4424,15.454,15.3903,15.3903,45300.0
2009-02-09 09:55:00,26.61,26.64,26.52,26.6,40900.0,15.3961,15.4135,15.344,15.3903,40900.0
2009-02-09 10:00:00,26.59,26.61,26.47,26.47,37200.0,15.3845,15.3961,15.3151,15.3151,37200.0
2009-02-09 10:05:00,26.47,26.48,26.44,26.46,35000.0,15.3151,15.3209,15.2977,15.3093,35000.0
2009-02-09 10:10:00,26.46,26.51,26.46,26.49,36800.0,15.3093,15.3382,15.3093,15.3267,36800.0
2009-02-09 10:15:00,26.51,26.54,26.47,26.48,32100.0,15.3382,15.3556,15.3151,15.3209,32100.0
2009-02-09 10:20:00,26.48,26.51,26.45,26.47,31700.0,15.3209,15.3382,15.3035,15.3151,31700.0
2009-02-09 10:25:00,26.48,26.51,26.41,26.44,36400.0,15.3209,15.3382,15.2804,15.2977,36400.0
2009-02-09 10:30:00,26.44,26.46,26.35,26.38,51400.0,15.2977,15.3093,15.2457,15.263,51400.0
2009-02-09 10:35:00,26.38,26.57,26.38,26.57,51000.0,15.263,15.373,15.263,15.373,51000.0
2009-02-09 10:40:00,26.57,26.65,26.57,26.59,49900.0,15.373,15.4192,15.373,15.3845,49900.0
2009-02-09 10:45:00,26.6,26.76,26.58,26.72,92100.0,15.3903,15.4829,15.3787,15.4597,92100.0
2009-02-09 10:50:00,26.71,26.73,26.66,26.68,64300.0,15.454,15.4655,15.425,15.4366,64300.0
2009-02-09 10:55:00,26.68,26.8,26.66,26.75,57000.0,15.4366,15.506,15.425,15.4771,57000.0
2009-02-09 11:00:00,26.75,26.75,26.65,26.66,20300.0,15.4771,15.4771,15.4192,15.425,20300.0
2009-02-09 11:05:00,26.66,26.67,26.59,26.67,55300.0,15.425,15.4308,15.3845,15.4308,55300.0
2009-02-09 11:10:00,26.67,26.69,26.66,26.67,26800.0,15.4308,15.4424,15.425,15.4308,26800.0
2009-02-09 11:15:00,26.67,26.71,26.63,26.65,55500.0,15.4308,15.454,15.4077,15.4192,55500.0
2009-02-09 11:20:00,26.64,26.67,26.6,26.61,39000.0,15.4135,15.4308,15.3903,15.3961,39000.0
2009-02-09 11:25:00,26.62,26.66,26.58,26.58,34000.0,15.4019,15.425,15.3787,15.3787,34000.0
2009-02-09 11:30:00,26.58,26.59,26.54,26.57,26800.0,15.3787,15.3845,15.3556,15.373,26800.0
2009-02-09 11:35:00,26.59,26.61,26.55,26.56,47100.0,15.3845,15.3961,15.3614,15.3672,47100.0
2009-02-09 11:40:00,26.56,26.56,26.51,26.56,24500.0,15.3672,15.3672,15.3382,15.3672,24500.0
2009-02-09 11:45:00,26.56,26.59,26.54,26.56,18600.0,15.3672,15.3845,15.3556,15.3672,18600.0
2009-02-09 11:50:00,26.56,26.58,26.54,26.54,12000.0,15.3672,15.3787,15.3556,15.3556,12000.0
2009-02-09 11:55:00,26.55,26.59,26.55,26.57,21500.0,15.3614,15.3845,15.3614,15.373,21500.0
2009-02-09 12:00:00,26.58,26.6,26.54,26.54,17800.0,15.3787,15.3903,15.3556,15.3556,17800.0
2009-02-09 12:05:00,26.55,26.55,26.49,26.51,20200.0,15.3614,15.3614,15.3267,15.3382,20200.0
2009-02-09 12:10:00,26.5,26.57,26.5,26.5,21700.0,15.3325,15.373,15.3325,15.3325,21700.0
2009-02-09 12:15:00,26.51,26.6,26.51,26.58,33700.0,15.3382,15.3903,15.3382,15.3787,33700.0
2009-02-09 12:20:00,26.59,26.61,26.57,26.59,23900.0,15.3845,15.3961,15.373,15.3845,23900.0
2009-02-09 12:25:00,26.59,26.66,26.58,26.63,13500.0,15.3845,15.425,15.3787,15.4077,13500.0
2009-02-09 12:30:00,26.63,26.65,26.61,26.64,11000.0,15.4077,15.4192,15.3961,15.4135,11000.0
2009-02-09 12:35:00,26.63,26.64,26.58,26.6,14000.0,15.4077,15.4135,15.3787,15.3903,14000.0
2009-02-09 12:40:00,26.6,26.64,26.58,26.59,15800.0,15.3903,15.4135,15.3787,15.3845,15800.0
2009-02-09 12:45:00,26.59,26.64,26.59,26.63,19900.0,15.3845,15.4135,15.3845,15.4077,19900.0
2009-02-09 12:50:00,26.64,26.7,26.64,26.69,20400.0,15.4135,15.4482,15.4135,15.4424,20400.0
2009-02-09 12:55:00,26.7,26.7,26.66,26.67,16300.0,15.4482,15.4482,15.425,15.4308,16300.0
2009-02-09 13:00:00,26.65,26.7,26.65,26.68,16000.0,15.4192,15.4482,15.4192,15.4366,16000.0
2009-02-09 13:05:00,26.69,26.73,26.68,26.73,36200.0,15.4424,15.4655,15.4366,15.4655,36200.0
2009-02-09 13:10:00,26.71,26.75,26.69,26.7,73500.0,15.454,15.4771,15.4424,15.4482,73500.0
2009-02-09 13:15:00,26.7,26.71,26.63,26.64,41500.0,15.4482,15.454,15.4077,15.4135,41500.0
2009-02-09 13:20:00,26.62,26.62,26.58,26.6,20700.0,15.4019,15.4019,15.3787,15.3903,20700.0
2009-02-09 13:25:00,26.6,26.6,26.57,26.57,12400.0,15.3903,15.3903,15.373,15.373,12400.0
2009-02-09 13:30:00,26.58,26.59,26.5,26.5,115000.0,15.3787,15.3845,15.3325,15.3325,115000.0
2009-02-09 13:35:00,26.5,26.54,26.45,26.51,62800.0,15.3325,15.3556,15.3035,15.3382,62800.0
2009-02-09 13:40:00,26.51,26.52,26.47,26.48,49500.0,15.3382,15.344,15.3151,15.3209,49500.0
2009-02-09 13:45:00,26.49,26.51,26.48,26.51,31300.0,15.3267,15.3382,15.3209,15.3382,31300.0
2009-02-09 13:50:00,26.5,26.51,26.48,26.5,18700.0,15.3325,15.3382,15.3209,15.3325,18700.0
2009-02-09 13:55:00,26.5,26.56,26.49,26.56,26400.0,15.3325,15.3672,15.3267,15.3672,26400.0
2009-02-09 14:00:00,26.56,26.58,26.55,26.58,49500.0,15.3672,15.3787,15.3614,15.3787,49500.0
2009-02-09 14:05:00,26.58,26.59,26.56,26.59,21900.0,15.3787,15.3845,15.3672,15.3845,21900.0
2009-02-09 14:10:00,26.58,26.58,26.5,26.5,20500.0,15.3787,15.3787,15.3325,15.3325,20500.0
2009-02-09 14:15:00,26.5,26.51,26.47,26.5,51200.0,15.3325,15.3382,15.3151,15.3325,51200.0
2009-02-09 14:20:00,26.5,26.54,26.48,26.49,68000.0,15.3325,15.3556,15.3209,15.3267,68000.0
2009-02-09 14:25:00,26.5,26.5,26.41,26.45,114100.0,15.3325,15.3325,15.2804,15.3035,114100.0
2009-02-09 14:30:00,26.45,26.5,26.44,26.5,46300.0,15.3035,15.3325,15.2977,15.3325,46300.0
2009-02-09 14:35:00,26.5,26.5,26.46,26.49,33300.0,15.3325,15.3325,15.3093,15.3267,33300.0
2009-02-09 14:40:00,26.5,26.5,26.45,26.46,44000.0,15.3325,15.3325,15.3035,15.3093,44000.0
2009-02-09 14:45:00,26.45,26.5,26.41,26.48,64600.0,15.3035,15.3325,15.2804,15.3209,64600.0
2009-02-09 14:50:00,26.48,26.5,26.44,26.48,72100.0,15.3209,15.3325,15.2977,15.3209,72100.0
2009-02-09 14:55:00,26.48,26.5,26.45,26.47,102300.0,15.3209,15.3325,15.3035,15.3151,102300.0
2009-02-09 15:00:00,26.47,26.49,26.45,26.47,34100.0,15.3151,15.3267,15.3035,15.3151,34100.0
2009-02-09 15:05:00,26.47,26.49,26.42,26.44,48500.0,15.3151,15.3267,15.2862,15.2977,48500.0
2009-02-09 15:10:00,26.44,26.5,26.4,26.5,79100.0,15.2977,15.3325,15.2746,15.3325,79100.0
2009-02-09 15:15:00,26.5,26.52,26.47,26.5,61500.0,15.3325,15.344,15.3151,15.3325,61500.0
2009-02-09 15:20:00,26.5,26.53,26.49,26.5,50300.0,15.3325,15.3498,15.3267,15.3325,50300.0
2009-02-09 15:25:00,26.5,26.51,26.49,26.5,87200.0,15.3325,15.3382,15.3267,15.3325,87200.0
2009-02-09 15:30:00,26.5,26.55,26.5,26.53,82400.0,15.3325,15.3614,15.3325,15.3498,82400.0
2009-02-09 15:35:00,26.54,26.57,26.5,26.52,71600.0,15.3556,15.373,15.3325,15.344,71600.0
2009-02-09 15:40:00,26.52,26.6,26.51,26.55,146900.0,15.344,15.3903,15.3382,15.3614,146900.0
2009-02-09 15:45:00,26.55,26.6,26.52,26.56,220500.0,15.3614,15.3903,15.344,15.3672,220500.0
2009-02-09 15:50:00,26.57,26.58,26.54,26.55,208600.0,15.373,15.3787,15.3556,15.3614,208600.0
2009-02-09 15:55:00,26.55,26.55,26.5,26.51,134500.0,15.3614,15.3614,15.3325,15.3382,134500.0
2009-02-10 09:30:00,26.44,26.47,26.26,26.26,29400.0,15.2977,15.3151,15.1936,15.1936,29400.0
2009-02-10 09:35:00,26.3,26.42,26.26,26.37,21000.0,15.2167,15.2862,15.1936,15.2572,21000.0
2009-02-10 09:40:00,26.38,26.4,26.23,26.26,71300.0,15.263,15.2746,15.1762,15.1936,71300.0
2009-02-10 09:45:00,26.27,26.41,26.27,26.33,72000.0,15.1994,15.2804,15.1994,15.2341,72000.0
2009-02-10 09:50:00,26.34,26.45,26.34,26.42,32900.0,15.2399,15.3035,15.2399,15.2862,32900.0
2009-02-10 09:55:00,26.43,26.46,26.29,26.32,47000.0,15.292,15.3093,15.2109,15.2283,47000.0
2009-02-10 10:00:00,26.32,26.35,26.25,26.32,47900.0,15.2283,15.2457,15.1878,15.2283,47900.0
2009-02-10 10:05:00,26.32,26.4,26.32,26.35,28300.0,15.2283,15.2746,15.2283,15.2457,28300.0
2009-02-10 10:10:00,26.34,26.36,26.24,26.28,59300.0,15.2399,15.2515,15.182,15.2052,59300.0
2009-02-10 10:15:00,26.28,26.35,26.26,26.26,37400.0,15.2052,15.2457,15.1936,15.1936,37400.0
2009-02-10 10:20:00,26.26,26.28,26.15,26.18,83500.0,15.1936,15.2052,15.1299,15.1473,83500.0
2009-02-10 10:25:00,26.18,26.27,26.13,26.21,92700.0,15.1473,15.1994,15.1184,15.1647,92700.0
2009-02-10 10:30:00,26.22,26.35,26.21,26.32,32300.0,15.1704,15.2457,15.1647,15.2283,32300.0
2009-02-10 10:35:00,26.32,26.32,26.22,26.27,37700.0,15.2283,15.2283,15.1704,15.1994,37700.0
2009-02-10 10:40:00,26.26,26.32,26.22,26.23,38500.0,15.1936,15.2283,15.1704,15.1762,38500.0
2009-02-10 10:45:00,26.23,26.29,26.22,26.27,41700.0,15.1762,15.2109,15.1704,15.1994,41700.0
2009-02-10 10:50:00,26.28,26.32,26.22,26.24,58800.0,15.2052,15.2283,15.1704,15.182,58800.0
2009-02-10 10:55:00,26.24,26.27,26.18,26.24,87200.0,15.182,15.1994,15.1473,15.182,87200.0
2009-02-10 11:00:00,26.23,26.25,26.11,26.14,148500.0,15.1762,15.1878,15.1068,15.1242,148500.0
2009-02-10 11:05:00,26.15,26.19,25.88,25.95,141900.0,15.1299,15.1531,14.9737,15.0142,141900.0
2009-02-10 11:10:00,25.96,26.0,25.86,25.95,91100.0,15.02,15.0432,14.9622,15.0142,91100.0
2009-02-10 11:15:00,25.95,25.95,25.87,25.95,97700.0,15.0142,15.0142,14.9679,15.0142,97700.0
2009-02-10 11:20:00,25.96,26.0,25.83,25.85,122800.0,15.02,15.0432,14.9448,14.9564,122800.0
2009-02-10 11:25:00,25.85,25.96,25.82,25.95,72600.0,14.9564,15.02,14.939,15.0142,72600.0
2009-02-10 11:30:00,25.94,25.94,25.59,25.59,141900.0,15.0084,15.0084,14.8059,14.8059,141900.0
2009-02-10 11:35:00,25.59,25.65,25.47,25.61,161900.0,14.8059,14.8407,14.7365,14.8175,161900.0
2009-02-10 11:40:00,25.62,25.71,25.54,25.58,95300.0,14.8233,14.8754,14.777,14.8002,95300.0
2009-02-10 11:45:00,25.59,25.64,25.45,25.59,73100.0,14.8059,14.8349,14.7249,14.8059,73100.0
2009-02-10 11:50:00,25.59,25.62,25.49,25.58,60600.0,14.8059,14.8233,14.7481,14.8002,60600.0
2009-02-10 11:55:00,25.59,25.62,25.48,25.53,104700.0,14.8059,14.8233,14.7423,14.7712,104700.0
2009-02-10 12:00:00,25.53,25.56,25.49,25.54,71300.0,14.7712,14.7886,14.7481,14.777,71300.0
2009-02-10 12:05:00,25.54,25.55,25.45,25.45,68200.0,14.777,14.7828,14.7249,14.7249,68200.0
2009-02-10 12:10:00,25.45,25.57,25.45,25.53,42000.0,14.7249,14.7944,14.7249,14.7712,42000.0
2009-02-10 12:15:00,25.54,25.6,25.53,25.55,43000.0,14.777,14.8117,14.7712,14.7828,43000.0
2009-02-10 12:20:00,25.56,25.61,25.53,25.57,48300.0,14.7886,14.8175,14.7712,14.7944,48300.0
2009-02-10 12:25:00,25.6,25.62,25.53,25.56,33900.0,14.8117,14.8233,14.7712,14.7886,33900.0
2009-02-10 12:30:00,25.56,25.56,25.47,25.55,47100.0,14.7886,14.7886,14.7365,14.7828,47100.0
2009-02-10 12:35:00,25.55,25.58,25.49,25.54,68200.0,14.7828,14.8002,14.7481,14.777,68200.0
2009-02-10 12:40:00,25.55,25.57,25.5,25.54,57600.0,14.7828,14.7944,14.7539,14.777,57600.0
2009-02-10 12:45:00,25.54,25.57,25.5,25.57,44400.0,14.777,14.7944,14.7539,14.7944,44400.0
2009-02-10 12:50:00,25.57,25.62,25.54,25.56,40800.0,14.7944,14.8233,14.777,14.7886,40800.0
2009-02-10 12:55:00,25.56,25.62,25.55,25.59,68300.0,14.7886,14.8233,14.7828,14.8059,68300.0
2009-02-10 13:00:00,25.57,25.59,25.44,25.47,44800.0,14.7944,14.8059,14.7192,14.7365,44800.0
2009-02-10 13:05:00,25.47,25.51,25.44,25.46,89500.0,14.7365,14.7597,14.7192,14.7307,89500.0
2009-02-10 13:10:00,25.47,25.52,25.44,25.52,42600.0,14.7365,14.7654,14.7192,14.7654,42600.0
2009-02-10 13:15:00,25.52,25.53,25.42,25.44,41700.0,14.7654,14.7712,14.7076,14.7192,41700.0
2009-02-10 13:20:00,25.44,25.44,25.3,25.42,86000.0,14.7192,14.7192,14.6382,14.7076,86000.0
2009-02-10 13:25:00,25.43,25.46,25.39,25.43,56800.0,14.7134,14.7307,14.6902,14.7134,56800.0
2009-02-10 13:30:00,25.42,25.46,25.39,25.45,55100.0,14.7076,14.7307,14.6902,14.7249,55100.0
2009-02-10 13:35:00,25.45,25.49,25.43,25.49,38200.0,14.7249,14.7481,14.7134,14.7481,38200.0
2009-02-10 13:40:00,25.48,25.5,25.43,25.48,21100.0,14.7423,14.7539,14.7134,14.7423,21100.0
2009-02-10 13:45:00,25.49,25.49,25.4,25.4,26000.0,14.7481,14.7481,14.696,14.696,26000.0
2009-02-10 13:50:00,25.41,25.45,25.39,25.39,43900.0,14.7018,14.7249,14.6902,14.6902,43900.0
2009-02-10 13:55:00,25.39,25.41,25.37,25.37,24700.0,14.6902,14.7018,14.6787,14.6787,24700.0
2009-02-10 14:00:00,25.37,25.5,25.35,25.46,46600.0,14.6787,14.7539,14.6671,14.7307,46600.0
2009-02-10 14:05:00,25.47,25.47,25.38,25.39,42000.0,14.7365,14.7365,14.6844,14.6902,42000.0
2009-02-10 14:10:00,25.39,25.4,25.34,25.34,41300.0,14.6902,14.696,14.6613,14.6613,41300.0
2009-02-10 14:15:00,25.35,25.38,25.32,25.38,66800.0,14.6671,14.6844,14.6497,14.6844,66800.0
2009-02-10 14:20:00,25.37,25.38,25.28,25.35,100300.0,14.6787,14.6844,14.6266,14.6671,100300.0
2009-02-10 14:25:00,25.35,25.35,25.26,25.26,72700.0,14.6671,14.6671,14.615,14.615,72700.0
2009-02-10 14:30:00,25.26,25.27,25.17,25.23,155400.0,14.615,14.6208,14.5629,14.5977,155400.0
2009-02-10 14:35:00,25.23,25.24,25.17,25.24,52500.0,14.5977,14.6034,14.5629,14.6034,52500.0
2009-02-10 14:40:00,25.23,25.33,25.23,25.27,68000.0,14.5977,14.6555,14.5977,14.6208,68000.0
2009-02-10 14:45:00,25.27,25.34,25.27,25.28,76700.0,14.6208,14.6613,14.6208,14.6266,76700.0
2009-02-10 14:50:00,25.27,25.3,25.2,25.21,61500.0,14.6208,14.6382,14.5803,14.5861,61500.0
2009-02-10 14:55:00,25.21,25.25,25.13,25.15,85300.0,14.5861,14.6092,14.5398,14.5514,85300.0
2009-02-10 15:00:00,25.16,25.27,25.16,25.26,98800.0,14.5572,14.6208,14.5572,14.615,98800.0
2009-02-10 15:05:00,25.26,25.31,25.24,25.29,55900.0,14.615,14.6439,14.6034,14.6324,55900.0
2009-02-10 15:10:00,25.29,25.31,25.17,25.19,75600.0,14.6324,14.6439,14.5629,14.5745,75600.0
2009-02-10 15:15:00,25.19,25.24,25.15,25.19,81400.0,14.5745,14.6034,14.5514,14.5745,81400.0
2009-02-10 15:20:00,25.18,25.23,25.11,25.23,72200.0,14.5687,14.5977,14.5282,14.5977,72200.0
2009-02-10 15:25:00,25.23,25.3,25.22,25.26,90100.0,14.5977,14.6382,14.5919,14.615,90100.0
2009-02-10 15:30:00,25.26,25.3,25.22,25.27,240200.0,14.615,14.6382,14.5919,14.6208,240200.0
2009-02-10 15:35:00,25.28,25.29,25.18,25.18,103100.0,14.6266,14.6324,14.5687,14.5687,103100.0
2009-02-10 15:40:00,25.18,25.26,25.13,25.23,129700.0,14.5687,14.615,14.5398,14.5977,129700.0
2009-02-10 15:45:00,25.23,25.37,25.18,25.29,169500.0,14.5977,14.6787,14.5687,14.6324,169500.0
2009-02-10 15:50:00,25.29,25.34,25.2,25.23,334200.0,14.6324,14.6613,14.5803,14.5977,334200.0
2009-02-10 15:55:00,25.23,25.24,25.18,25.18,220100.0,14.5977,14.6034,14.5687,14.5687,220100.0
2009-02-11 09:30:00,25.09,25.61,25.09,25.51,51400.0,14.5167,14.8175,14.5167,14.7597,51400.0
2009-02-11 09:35:00,25.48,25.62,25.41,25.61,38500.0,14.7423,14.8233,14.7018,14.8175,38500.0
2009-02-11 09:40:00,25.63,25.63,25.45,25.53,33000.0,14.8291,14.8291,14.7249,14.7712,33000.0
2009-02-11 09:45:00,25.53,25.59,25.42,25.57,38600.0,14.7712,14.8059,14.7076,14.7944,38600.0
2009-02-11 09:50:00,25.55,25.61,25.54,25.56,26300.0,14.7828,14.8175,14.777,14.7886,26300.0
2009-02-11 09:55:00,25.55,25.6,25.53,25.55,18600.0,14.7828,14.8117,14.7712,14.7828,18600.0
2009-02-11 10:00:00,25.53,25.6,25.5,25.58,22600.0,14.7712,14.8117,14.7539,14.8002,22600.0
2009-02-11 10:05:00,25.58,25.58,25.43,25.46,30000.0,14.8002,14.8002,14.7134,14.7307,30000.0
2009-02-11 10:10:00,25.47,25.52,25.43,25.44,36900.0,14.7365,14.7654,14.7134,14.7192,36900.0
2009-02-11 10:15:00,25.43,25.47,25.36,25.39,38900.0,14.7134,14.7365,14.6729,14.6902,38900.0
2009-02-11 10:20:00,25.39,25.46,25.35,25.46,25400.0,14.6902,14.7307,14.6671,14.7307,25400.0
2009-02-11 10:25:00,25.46,25.47,25.36,25.37,22100.0,14.7307,14.7365,14.6729,14.6787,22100.0
2009-02-11 10:30:00,25.36,25.36,25.21,25.29,67100.0,14.6729,14.6729,14.5861,14.6324,67100.0
2009-02-11 10:35:00,25.29,25.34,25.27,25.31,31700.0,14.6324,14.6613,14.6208,14.6439,31700.0
2009-02-11 10:40:00,25.33,25.42,25.3,25.36,38800.0,14.6555,14.7076,14.6382,14.6729,38800.0
2009-02-11 10:45:00,25.36,25.5,25.33,25.48,50000.0,14.6729,14.7539,14.6555,14.7423,50000.0
2009-02-11 10:50:00,25.48,25.53,25.46,25.51,40200.0,14.7423,14.7712,14.7307,14.7597,40200.0
2009-02-11 10:55:00,25.49,25.55,25.48,25.5,30800.0,14.7481,14.7828,14.7423,14.7539,30800.0
2009-02-11 11:00:00,25.49,25.53,25.44,25.5,27900.0,14.7481,14.7712,14.7192,14.7539,27900.0
2009-02-11 11:05:00,25.5,25.54,25.43,25.46,14700.0,14.7539,14.777,14.7134,14.7307,14700.0
2009-02-11 11:10:00,25.45,25.58,25.43,25.58,22000.0,14.7249,14.8002,14.7134,14.8002,22000.0
2009-02-11 11:15:00,25.58,25.65,25.57,25.6,31900.0,14.8002,14.8407,14.7944,14.8117,31900.0
2009-02-11 11:20:00,25.6,25.62,25.56,25.59,20900.0,14.8117,14.8233,14.7886,14.8059,20900.0
2009-02-11 11:25:00,25.58,25.6,25.53,25.59,26900.0,14.8002,14.8117,14.7712,14.8059,26900.0
2009-02-11 11:30:00,25.58,25.69,25.57,25.57,36500.0,14.8002,14.8638,14.7944,14.7944,36500.0
2009-02-11 11:35:00,25.57,25.58,25.52,25.52,14100.0,14.7944,14.8002,14.7654,14.7654,14100.0
2009-02-11 11:40:00,25.52,25.54,25.49,25.53,19900.0,14.7654,14.777,14.7481,14.7712,19900.0
2009-02-11 11:45:00,25.53,25.54,25.44,25.44,16100.0,14.7712,14.777,14.7192,14.7192,16100.0
2009-02-11 11:50:00,25.44,25.44,25.39,25.43,49500.0,14.7192,14.7192,14.6902,14.7134,49500.0
2009-02-11 11:55:00,25.43,25.44,25.38,25.39,29300.0,14.7134,14.7192,14.6844,14.6902,29300.0
2009-02-11 12:00:00,25.39,25.41,25.36,25.41,27100.0,14.6902,14.7018,14.6729,14.7018,27100.0
2009-02-11 12:05:00,25.41,25.43,25.37,25.42,14200.0,14.7018,14.7134,14.6787,14.7076,14200.0
2009-02-11 12:10:00,25.42,25.42,25.3,25.3,22400.0,14.7076,14.7076,14.6382,14.6382,22400.0
2009-02-11 12:15:00,25.3,25.31,25.26,25.31,20700.0,14.6382,14.6439,14.615,14.6439,20700.0
2009-02-11 12:20:00,25.29,25.36,25.27,25.34,15600.0,14.6324,14.6729,14.6208,14.6613,15600.0
2009-02-11 12:25:00,25.34,25.36,25.31,25.33,15100.0,14.6613,14.6729,14.6439,14.6555,15100.0
2009-02-11 12:30:00,25.33,25.33,25.26,25.28,14700.0,14.6555,14.6555,14.615,14.6266,14700.0
2009-02-11 12:35:00,25.29,25.39,25.26,25.39,16900.0,14.6324,14.6902,14.615,14.6902,16900.0
2009-02-11 12:40:00,25.38,25.45,25.38,25.43,22900.0,14.6844,14.7249,14.6844,14.7134,22900.0
2009-02-11 12:45:00,25.43,25.43,25.39,25.39,11000.0,14.7134,14.7134,14.6902,14.6902,11000.0
2009-02-11 12:50:00,25.39,25.43,25.39,25.4,10700.0,14.6902,14.7134,14.6902,14.696,10700.0
2009-02-11 12:55:00,25.39,25.4,25.29,25.32,17100.0,14.6902,14.696,14.6324,14.6497,17100.0
2009-02-11 13:00:00,25.32,25.4,25.31,25.38,19000.0,14.6497,14.696,14.6439,14.6844,19000.0
2009-02-11 13:05:00,25.39,25.4,25.27,25.28,36600.0,14.6902,14.696,14.6208,14.6266,36600.0
2009-02-11 13:10:00,25.28,25.36,25.27,25.36,15600.0,14.6266,14.6729,14.6208,14.6729,15600.0
2009-02-11 13:15:00,25.35,25.36,25.32,25.34,10500.0,14.6671,14.6729,14.6497,14.6613,10500.0
2009-02-11 13:20:00,25.35,25.4,25.33,25.34,16800.0,14.6671,14.696,14.6555,14.6613,16800.0
2009-02-11 13:25:00,25.35,25.35,25.32,25.34,12600.0,14.6671,14.6671,14.6497,14.6613,12600.0
2009-02-11 13:30:00,25.34,25.34,25.28,25.3,12900.0,14.6613,14.6613,14.6266,14.6382,12900.0
2009-02-11 13:35:00,25.3,25.31,25.26,25.29,10800.0,14.6382,14.6439,14.615,14.6324,10800.0
2009-02-11 13:40:00,25.3,25.31,25.24,25.24,67400.0,14.6382,14.6439,14.6034,14.6034,67400.0
2009-02-11 13:45:00,25.24,25.24,25.16,25.18,50000.0,14.6034,14.6034,14.5572,14.5687,50000.0
2009-02-11 13:50:00,25.19,25.23,25.17,25.22,11000.0,14.5745,14.5977,14.5629,14.5919,11000.0
2009-02-11 13:55:00,25.22,25.24,25.17,25.18,19300.0,14.5919,14.6034,14.5629,14.5687,19300.0
2009-02-11 14:00:00,25.19,25.25,25.19,25.24,32200.0,14.5745,14.6092,14.5745,14.6034,32200.0
2009-02-11 14:05:00,25.23,25.23,25.19,25.22,21800.0,14.5977,14.5977,14.5745,14.5919,21800.0
2009-02-11 14:10:00,25.22,25.24,25.16,25.19,33500.0,14.5919,14.6034,14.5572,14.5745,33500.0
2009-02-11 14:15:00,25.19,25.19,25.09,25.09,102000.0,14.5745,14.5745,14.5167,14.5167,102000.0
2009-02-11 14:20:00,25.1,25.13,25.02,25.13,115400.0,14.5224,14.5398,14.4761,14.5398,115400.0
2009-02-11 14:25:00,25.15,25.21,25.15,25.16,55300.0,14.5514,14.5861,14.5514,14.5572,55300.0
2009-02-11 14:30:00,25.16,25.19,25.12,25.18,31500.0,14.5572,14.5745,14.534,14.5687,31500.0
2009-02-11 14:35:00,25.18,25.26,25.18,25.25,31300.0,14.5687,14.615,14.5687,14.6092,31300.0
2009-02-11 14:40:00,25.25,25.28,25.24,25.26,26700.0,14.6092,14.6266,14.6034,14.615,26700.0
2009-02-11 14:45:00,25.27,25.3,25.26,25.26,35900.0,14.6208,14.6382,14.615,14.615,35900.0
2009-02-11 14:50:00,25.25,25.39,25.25,25.3,111800.0,14.6092,14.6902,14.6092,14.6382,111800.0
2009-02-11 14:55:00,25.29,25.43,25.29,25.39,91600.0,14.6324,14.7134,14.6324,14.6902,91600.0
2009-02-11 15:00:00,25.4,25.41,25.3,25.31,62500.0,14.696,14.7018,14.6382,14.6439,62500.0
2009-02-11 15:05:00,25.32,25.38,25.32,25.33,41800.0,14.6497,14.6844,14.6497,14.6555,41800.0
2009-02-11 15:10:00,25.33,25.41,25.33,25.38,26400.0,14.6555,14.7018,14.6555,14.6844,26400.0
2009-02-11 15:15:00,25.39,25.45,25.36,25.38,54700.0,14.6902,14.7249,14.6729,14.6844,54700.0
2009-02-11 15:20:00,25.38,25.39,25.31,25.35,44600.0,14.6844,14.6902,14.6439,14.6671,44600.0
2009-02-11 15:25:00,25.35,25.39,25.32,25.37,38700.0,14.6671,14.6902,14.6497,14.6787,38700.0
2009-02-11 15:30:00,25.37,25.42,25.24,25.24,74100.0,14.6787,14.7076,14.6034,14.6034,74100.0
2009-02-11 15:35:00,25.25,25.3,25.25,25.26,51100.0,14.6092,14.6382,14.6092,14.615,51100.0
2009-02-11 15:40:00,25.27,25.29,25.23,25.25,47900.0,14.6208,14.6324,14.5977,14.6092,47900.0
2009-02-11 15:45:00,25.26,25.34,25.24,25.3,72000.0,14.615,14.6613,14.6034,14.6382,72000.0
2009-02-11 15:50:00,25.29,25.34,25.27,25.31,142400.0,14.6324,14.6613,14.6208,14.6439,142400.0
2009-02-11 15:55:00,25.31,25.38,25.31,25.38,196100.0,14.6439,14.6844,14.6439,14.6844,196100.0
2009-02-12 09:30:00,25.1,25.35,25.0,25.04,33000.0,14.5224,14.6671,14.4646,14.4877,33000.0
2009-02-12 09:35:00,25.06,25.12,25.0,25.01,15300.0,14.4993,14.534,14.4646,14.4704,15300.0
2009-02-12 09:40:00,25.03,25.08,25.0,25.04,15000.0,14.4819,14.5109,14.4646,14.4877,15000.0
2009-02-12 09:45:00,25.05,25.08,25.02,25.03,37600.0,14.4935,14.5109,14.4761,14.4819,37600.0
2009-02-12 09:50:00,25.02,25.04,24.82,24.87,75000.0,14.4761,14.4877,14.3604,14.3894,75000.0
2009-02-12 09:55:00,24.87,24.87,24.8,24.83,27700.0,14.3894,14.3894,14.3489,14.3662,27700.0
2009-02-12 10:00:00,24.82,24.84,24.69,24.81,43500.0,14.3604,14.372,14.2852,14.3546,43500.0
2009-02-12 10:05:00,24.82,24.92,24.81,24.92,24100.0,14.3604,14.4183,14.3546,14.4183,24100.0
2009-02-12 10:10:00,24.92,24.92,24.86,24.88,28900.0,14.4183,14.4183,14.3836,14.3951,28900.0
2009-02-12 10:15:00,24.88,24.89,24.81,24.83,15600.0,14.3951,14.4009,14.3546,14.3662,15600.0
2009-02-12 10:20:00,24.83,24.89,24.8,24.87,27300.0,14.3662,14.4009,14.3489,14.3894,27300.0
2009-02-12 10:25:00,24.88,24.92,24.81,24.9,28300.0,14.3951,14.4183,14.3546,14.4067,28300.0
2009-02-12 10:30:00,24.89,24.91,24.82,24.86,46300.0,14.4009,14.4125,14.3604,14.3836,46300.0
2009-02-12 10:35:00,24.86,24.91,24.85,24.88,25100.0,14.3836,14.4125,14.3778,14.3951,25100.0
2009-02-12 10:40:00,24.87,24.93,24.83,24.93,20000.0,14.3894,14.4241,14.3662,14.4241,20000.0
2009-02-12 10:45:00,24.93,25.01,24.92,24.98,43900.0,14.4241,14.4704,14.4183,14.453,43900.0
2009-02-12 10:50:00,24.98,25.0,24.92,24.95,29200.0,14.453,14.4646,14.4183,14.4356,29200.0
2009-02-12 10:55:00,24.94,24.95,24.88,24.91,34300.0,14.4299,14.4356,14.3951,14.4125,34300.0
2009-02-12 11:00:00,24.93,24.93,24.85,24.89,24800.0,14.4241,14.4241,14.3778,14.4009,24800.0
2009-02-12 11:05:00,24.9,24.97,24.9,24.96,26200.0,14.4067,14.4472,14.4067,14.4414,26200.0
2009-02-12 11:10:00,24.97,25.0,24.9,24.9,32600.0,14.4472,14.4646,14.4067,14.4067,32600.0
2009-02-12 11:15:00,24.91,24.91,24.77,24.82,37100.0,14.4125,14.4125,14.3315,14.3604,37100.0
2009-02-12 11:20:00,24.81,24.87,24.77,24.85,17200.0,14.3546,14.3894,14.3315,14.3778,17200.0
2009-02-12 11:25:00,24.84,24.92,24.84,24.87,21000.0,14.372,14.4183,14.372,14.3894,21000.0
2009-02-12 11:30:00,24.87,24.93,24.87,24.92,17200.0,14.3894,14.4241,14.3894,14.4183,17200.0
2009-02-12 11:35:00,24.91,24.92,24.87,24.89,26100.0,14.4125,14.4183,14.3894,14.4009,26100.0
2009-02-12 11:40:00,24.89,25.04,24.88,25.03,86400.0,14.4009,14.4877,14.3951,14.4819,86400.0
2009-02-12 11:45:00,25.02,25.03,24.93,24.97,65400.0,14.4761,14.4819,14.4241,14.4472,65400.0
2009-02-12 11:50:00,24.97,25.09,24.97,25.07,76000.0,14.4472,14.5167,14.4472,14.5051,76000.0
2009-02-12 11:55:00,25.07,25.07,24.99,24.99,42500.0,14.5051,14.5051,14.4588,14.4588,42500.0
2009-02-12 12:00:00,24.99,25.02,24.96,24.97,53800.0,14.4588,14.4761,14.4414,14.4472,53800.0
2009-02-12 12:05:00,24.97,25.06,24.96,25.03,54800.0,14.4472,14.4993,14.4414,14.4819,54800.0
2009-02-12 12:10:00,25.04,25.06,25.0,25.02,19300.0,14.4877,14.4993,14.4646,14.4761,19300.0
2009-02-12 12:15:00,25.04,25.07,25.02,25.05,16600.0,14.4877,14.5051,14.4761,14.4935,16600.0
2009-02-12 12:20:00,25.06,25.07,25.01,25.04,23400.0,14.4993,14.5051,14.4704,14.4877,23400.0
2009-02-12 12:25:00,25.05,25.16,25.05,25.15,42900.0,14.4935,14.5572,14.4935,14.5514,42900.0
2009-02-12 12:30:00,25.14,25.17,25.13,25.16,6600.0,14.5456,14.5629,14.5398,14.5572,6600.0
2009-02-12 12:35:00,25.16,25.16,25.1,25.13,12300.0,14.5572,14.5572,14.5224,14.5398,12300.0
2009-02-12 12:40:00,25.14,25.17,25.12,25.12,9000.0,14.5456,14.5629,14.534,14.534,9000.0
2009-02-12 12:45:00,25.14,25.14,25.05,25.07,11400.0,14.5456,14.5456,14.4935,14.5051,11400.0
2009-02-12 12:50:00,25.06,25.07,25.03,25.05,8200.0,14.4993,14.5051,14.4819,14.4935,8200.0
2009-02-12 12:55:00,25.06,25.08,25.04,25.04,10700.0,14.4993,14.5109,14.4877,14.4877,10700.0
2009-02-12 13:00:00,25.04,25.05,24.99,25.0,27700.0,14.4877,14.4935,14.4588,14.4646,27700.0
2009-02-12 13:05:00,25.01,25.01,24.94,24.97,25500.0,14.4704,14.4704,14.4299,14.4472,25500.0
2009-02-12 13:10:00,24.98,25.02,24.93,24.94,32100.0,14.453,14.4761,14.4241,14.4299,32100.0
2009-02-12 13:15:00,24.94,24.94,24.86,24.87,35100.0,14.4299,14.4299,14.3836,14.3894,35100.0
2009-02-12 13:20:00,24.86,24.9,24.83,24.83,46400.0,14.3836,14.4067,14.3662,14.3662,46400.0
2009-02-12 13:25:00,24.82,24.91,24.82,24.87,37800.0,14.3604,14.4125,14.3604,14.3894,37800.0
2009-02-12 13:30:00,24.87,24.9,24.86,24.86,16800.0,14.3894,14.4067,14.3836,14.3836,16800.0
2009-02-12 13:35:00,24.86,24.88,24.77,24.79,37200.0,14.3836,14.3951,14.3315,14.3431,37200.0
2009-02-12 13:40:00,24.79,24.84,24.79,24.81,22200.0,14.3431,14.372,14.3431,14.3546,22200.0
2009-02-12 13:45:00,24.81,24.83,24.76,24.82,24300.0,14.3546,14.3662,14.3257,14.3604,24300.0
2009-02-12 13:50:00,24.83,24.87,24.83,24.87,81000.0,14.3662,14.3894,14.3662,14.3894,81000.0
2009-02-12 13:55:00,24.86,24.87,24.8,24.85,65200.0,14.3836,14.3894,14.3489,14.3778,65200.0
2009-02-12 14:00:00,24.84,24.85,24.76,24.77,51000.0,14.372,14.3778,14.3257,14.3315,51000.0
2009-02-12 14:05:00,24.78,24.88,24.76,24.83,34800.0,14.3373,14.3951,14.3257,14.3662,34800.0
2009-02-12 14:10:00,24.83,24.88,24.83,24.85,22300.0,14.3662,14.3951,14.3662,14.3778,22300.0
2009-02-12 14:15:00,24.85,25.01,24.85,24.93,39400.0,14.3778,14.4704,14.3778,14.4241,39400.0
2009-02-12 14:20:00,24.93,24.95,24.85,24.86,27700.0,14.4241,14.4356,14.3778,14.3836,27700.0
2009-02-12 14:25:00,24.85,24.86,24.81,24.83,28800.0,14.3778,14.3836,14.3546,14.3662,28800.0
2009-02-12 14:30:00,24.83,24.87,24.79,24.83,55900.0,14.3662,14.3894,14.3431,14.3662,55900.0
2009-02-12 14:35:00,24.84,24.85,24.74,24.76,39200.0,14.372,14.3778,14.3141,14.3257,39200.0
2009-02-12 14:40:00,24.76,24.8,24.73,24.75,36600.0,14.3257,14.3489,14.3084,14.3199,36600.0
2009-02-12 14:45:00,24.76,24.76,24.68,24.72,46700.0,14.3257,14.3257,14.2794,14.3026,46700.0
2009-02-12 14:50:00,24.72,24.73,24.65,24.66,36000.0,14.3026,14.3084,14.2621,14.2679,36000.0
2009-02-12 14:55:00,24.66,24.73,24.66,24.71,34100.0,14.2679,14.3084,14.2679,14.2968,34100.0
2009-02-12 15:00:00,24.71,24.73,24.65,24.7,59800.0,14.2968,14.3084,14.2621,14.291,59800.0
2009-02-12 15:05:00,24.69,24.78,24.64,24.78,74400.0,14.2852,14.3373,14.2563,14.3373,74400.0
2009-02-12 15:10:00,24.78,24.9,24.78,24.83,100700.0,14.3373,14.4067,14.3373,14.3662,100700.0
2009-02-12 15:15:00,24.84,24.93,24.82,24.92,56200.0,14.372,14.4241,14.3604,14.4183,56200.0
2009-02-12 15:20:00,24.92,25.04,24.85,24.98,71100.0,14.4183,14.4877,14.3778,14.453,71100.0
2009-02-12 15:25:00,24.98,25.13,24.98,25.13,115700.0,14.453,14.5398,14.453,14.5398,115700.0
2009-02-12 15:30:00,25.13,25.17,25.03,25.08,129700.0,14.5398,14.5629,14.4819,14.5109,129700.0
2009-02-12 15:35:00,25.09,25.17,25.02,25.07,147400.0,14.5167,14.5629,14.4761,14.5051,147400.0
2009-02-12 15:40:00,25.07,25.33,25.07,25.28,190200.0,14.5051,14.6555,14.5051,14.6266,190200.0
2009-02-12 15:45:00,25.27,25.3,25.21,25.26,146000.0,14.6208,14.6382,14.5861,14.615,146000.0
2009-02-12 15:50:00,25.26,25.36,25.23,25.35,171300.0,14.615,14.6729,14.5977,14.6671,171300.0
2009-02-12 15:55:00,25.36,25.4,25.3,25.4,166700.0,14.6729,14.696,14.6382,14.696,166700.0
2009-02-13 09:30:00,25.4,25.4,25.15,25.37,22700.0,14.696,14.696,14.5514,14.6787,22700.0
2009-02-13 09:35:00,25.36,25.4,25.24,25.24,22900.0,14.6729,14.696,14.6034,14.6034,22900.0
2009-02-13 09:40:00,25.24,25.33,25.24,25.26,34200.0,14.6034,14.6555,14.6034,14.615,34200.0
2009-02-13 09:45:00,25.24,25.25,25.16,25.19,34500.0,14.6034,14.6092,14.5572,14.5745,34500.0
2009-02-13 09:50:00,25.2,25.28,25.18,25.2,39000.0,14.5803,14.6266,14.5687,14.5803,39000.0
2009-02-13 09:55:00,25.2,25.33,25.18,25.33,33300.0,14.5803,14.6555,14.5687,14.6555,33300.0
2009-02-13 10:00:00,25.34,25.39,25.3,25.37,39800.0,14.6613,14.6902,14.6382,14.6787,39800.0
2009-02-13 10:05:00,25.38,25.45,25.38,25.4,57900.0,14.6844,14.7249,14.6844,14.696,57900.0
2009-02-13 10:10:00,25.41,25.47,25.37,25.38,35200.0,14.7018,14.7365,14.6787,14.6844,35200.0
2009-02-13 10:15:00,25.38,25.38,25.18,25.2,69300.0,14.6844,14.6844,14.5687,14.5803,69300.0
2009-02-13 10:20:00,25.2,25.31,25.19,25.3,57300.0,14.5803,14.6439,14.5745,14.6382,57300.0
2009-02-13 10:25:00,25.3,25.31,25.26,25.31,15000.0,14.6382,14.6439,14.615,14.6439,15000.0
2009-02-13 10:30:00,25.31,25.41,25.3,25.41,34800.0,14.6439,14.7018,14.6382,14.7018,34800.0
2009-02-13 10:35:00,25.4,25.45,25.39,25.44,15800.0,14.696,14.7249,14.6902,14.7192,15800.0
2009-02-13 10:40:00,25.44,25.48,25.44,25.46,19200.0,14.7192,14.7423,14.7192,14.7307,19200.0
2009-02-13 10:45:00,25.44,25.46,25.41,25.43,14800.0,14.7192,14.7307,14.7018,14.7134,14800.0
2009-02-13 10:50:00,25.43,25.47,25.41,25.45,14000.0,14.7134,14.7365,14.7018,14.7249,14000.0
2009-02-13 10:55:00,25.45,25.52,25.44,25.5,16300.0,14.7249,14.7654,14.7192,14.7539,16300.0
2009-02-13 11:00:00,25.5,25.5,25.37,25.39,10700.0,14.7539,14.7539,14.6787,14.6902,10700.0
2009-02-13 11:05:00,25.39,25.43,25.34,25.43,33400.0,14.6902,14.7134,14.6613,14.7134,33400.0
2009-02-13 11:10:00,25.43,25.5,25.41,25.44,65200.0,14.7134,14.7539,14.7018,14.7192,65200.0
2009-02-13 11:15:00,25.43,25.45,25.41,25.41,36700.0,14.7134,14.7249,14.7018,14.7018,36700.0
2009-02-13 11:20:00,25.41,25.41,25.34,25.35,28400.0,14.7018,14.7018,14.6613,14.6671,28400.0
2009-02-13 11:25:00,25.34,25.4,25.32,25.38,34300.0,14.6613,14.696,14.6497,14.6844,34300.0
2009-02-13 11:30:00,25.37,25.44,25.36,25.44,25400.0,14.6787,14.7192,14.6729,14.7192,25400.0
2009-02-13 11:35:00,25.44,25.49,25.41,25.48,34400.0,14.7192,14.7481,14.7018,14.7423,34400.0
2009-02-13 11:40:00,25.47,25.5,25.34,25.38,51100.0,14.7365,14.7539,14.6613,14.6844,51100.0
2009-02-13 11:45:00,25.37,25.41,25.3,25.33,19800.0,14.6787,14.7018,14.6382,14.6555,19800.0
2009-02-13 11:50:00,25.33,25.33,25.29,25.3,19600.0,14.6555,14.6555,14.6324,14.6382,19600.0
2009-02-13 11:55:00,25.31,25.32,25.24,25.24,21400.0,14.6439,14.6497,14.6034,14.6034,21400.0
2009-02-13 12:00:00,25.24,25.3,25.24,25.25,9400.0,14.6034,14.6382,14.6034,14.6092,9400.0
2009-02-13 12:05:00,25.25,25.27,25.24,25.25,8600.0,14.6092,14.6208,14.6034,14.6092,8600.0
2009-02-13 12:10:00,25.26,25.29,25.24,25.27,10900.0,14.615,14.6324,14.6034,14.6208,10900.0
2009-02-13 12:15:00,25.27,25.28,25.19,25.2,39500.0,14.6208,14.6266,14.5745,14.5803,39500.0
2009-02-13 12:20:00,25.2,25.27,25.19,25.27,11700.0,14.5803,14.6208,14.5745,14.6208,11700.0
2009-02-13 12:25:00,25.28,25.28,25.24,25.27,13500.0,14.6266,14.6266,14.6034,14.6208,13500.0
2009-02-13 12:30:00,25.28,25.29,25.22,25.23,10600.0,14.6266,14.6324,14.5919,14.5977,10600.0
2009-02-13 12:35:00,25.24,25.26,25.2,25.2,8500.0,14.6034,14.615,14.5803,14.5803,8500.0
2009-02-13 12:40:00,25.19,25.22,25.13,25.13,22900.0,14.5745,14.5919,14.5398,14.5398,22900.0
2009-02-13 12:45:00,25.13,25.14,25.1,25.1,17900.0,14.5398,14.5456,14.5224,14.5224,17900.0
2009-02-13 12:50:00,25.1,25.1,25.01,25.01,28600.0,14.5224,14.5224,14.4704,14.4704,28600.0
2009-02-13 12:55:00,25.01,25.04,25.01,25.03,10500.0,14.4704,14.4877,14.4704,14.4819,10500.0
2009-02-13 13:00:00,25.04,25.06,25.02,25.05,31000.0,14.4877,14.4993,14.4761,14.4935,31000.0
2009-02-13 13:05:00,25.05,25.08,25.04,25.07,13200.0,14.4935,14.5109,14.4877,14.5051,13200.0
2009-02-13 13:10:00,25.06,25.08,25.01,25.02,15900.0,14.4993,14.5109,14.4704,14.4761,15900.0
2009-02-13 13:15:00,25.03,25.12,25.01,25.11,18700.0,14.4819,14.534,14.4704,14.5282,18700.0
2009-02-13 13:20:00,25.13,25.15,25.12,25.12,10100.0,14.5398,14.5514,14.534,14.534,10100.0
2009-02-13 13:25:00,25.12,25.15,25.12,25.14,16500.0,14.534,14.5514,14.534,14.5456,16500.0
2009-02-13 13:30:00,25.14,25.17,25.12,25.15,22400.0,14.5456,14.5629,14.534,14.5514,22400.0
2009-02-13 13:35:00,25.15,25.17,25.11,25.15,11400.0,14.5514,14.5629,14.5282,14.5514,11400.0
2009-02-13 13:40:00,25.15,25.19,25.12,25.17,15400.0,14.5514,14.5745,14.534,14.5629,15400.0
2009-02-13 13:45:00,25.17,25.27,25.17,25.27,28200.0,14.5629,14.6208,14.5629,14.6208,28200.0
2009-02-13 13:50:00,25.27,25.32,25.25,25.27,22000.0,14.6208,14.6497,14.6092,14.6208,22000.0
2009-02-13 13:55:00,25.27,25.3,25.21,25.23,31800.0,14.6208,14.6382,14.5861,14.5977,31800.0
2009-02-13 14:00:00,25.23,25.29,25.22,25.23,23800.0,14.5977,14.6324,14.5919,14.5977,23800.0
2009-02-13 14:05:00,25.23,25.23,25.16,25.18,23100.0,14.5977,14.5977,14.5572,14.5687,23100.0
2009-02-13 14:10:00,25.18,25.23,25.17,25.22,15300.0,14.5687,14.5977,14.5629,14.5919,15300.0
2009-02-13 14:15:00,25.22,25.22,25.14,25.2,32400.0,14.5919,14.5919,14.5456,14.5803,32400.0
2009-02-13 14:20:00,25.2,25.24,25.19,25.22,45400.0,14.5803,14.6034,14.5745,14.5919,45400.0
2009-02-13 14:25:00,25.21,25.26,25.19,25.21,32400.0,14.5861,14.615,14.5745,14.5861,32400.0
2009-02-13 14:30:00,25.2,25.2,25.11,25.2,42200.0,14.5803,14.5803,14.5282,14.5803,42200.0
2009-02-13 14:35:00,25.2,25.23,25.17,25.2,40000.0,14.5803,14.5977,14.5629,14.5803,40000.0
2009-02-13 14:40:00,25.2,25.25,25.2,25.23,21800.0,14.5803,14.6092,14.5803,14.5977,21800.0
2009-02-13 14:45:00,25.21,25.21,25.16,25.18,39700.0,14.5861,14.5861,14.5572,14.5687,39700.0
2009-02-13 14:50:00,25.18,25.23,25.14,25.23,25100.0,14.5687,14.5977,14.5456,14.5977,25100.0
2009-02-13 14:55:00,25.24,25.25,25.17,25.18,24000.0,14.6034,14.6092,14.5629,14.5687,24000.0
2009-02-13 15:00:00,25.18,25.23,25.15,25.22,40100.0,14.5687,14.5977,14.5514,14.5919,40100.0
2009-02-13 15:05:00,25.22,25.22,25.1,25.12,63500.0,14.5919,14.5919,14.5224,14.534,63500.0
2009-02-13 15:10:00,25.12,25.14,25.01,25.03,33600.0,14.534,14.5456,14.4704,14.4819,33600.0
2009-02-13 15:15:00,25.03,25.06,25.0,25.04,46800.0,14.4819,14.4993,14.4646,14.4877,46800.0
2009-02-13 15:20:00,25.03,25.08,25.02,25.08,38800.0,14.4819,14.5109,14.4761,14.5109,38800.0
2009-02-13 15:25:00,25.08,25.15,25.07,25.12,42800.0,14.5109,14.5514,14.5051,14.534,42800.0
2009-02-13 15:30:00,25.13,25.19,25.13,25.16,36500.0,14.5398,14.5745,14.5398,14.5572,36500.0
2009-02-13 15:35:00,25.17,25.17,25.1,25.15,52100.0,14.5629,14.5629,14.5224,14.5514,52100.0
2009-02-13 15:40:00,25.14,25.2,25.1,25.19,49900.0,14.5456,14.5803,14.5224,14.5745,49900.0
2009-02-13 15:45:00,25.19,25.2,25.1,25.18,61500.0,14.5745,14.5803,14.5224,14.5687,61500.0
2009-02-13 15:50:00,25.18,25.19,25.13,25.17,68000.0,14.5687,14.5745,14.5398,14.5629,68000.0
2009-02-13 15:55:00,25.17,25.18,25.02,25.03,103300.0,14.5629,14.5687,14.4761,14.4819,103300.0
2009-02-17 09:30:00,24.44,24.77,24.44,24.48,94000.0,14.1406,14.3315,14.1406,14.1637,94000.0
2009-02-17 09:35:00,24.5,24.51,24.35,24.36,69700.0,14.1753,14.1811,14.0885,14.0943,69700.0
2009-02-17 09:40:00,24.36,24.48,24.29,24.44,29800.0,14.0943,14.1637,14.0538,14.1406,29800.0
2009-02-17 09:45:00,24.44,24.45,24.05,24.05,148500.0,14.1406,14.1464,13.9149,13.9149,148500.0
2009-02-17 09:50:00,24.08,24.17,24.0,24.17,157900.0,13.9323,13.9844,13.886,13.9844,157900.0
2009-02-17 09:55:00,24.16,24.25,24.08,24.21,54300.0,13.9786,14.0306,13.9323,14.0075,54300.0
2009-02-17 10:00:00,24.22,24.22,24.1,24.14,121600.0,14.0133,14.0133,13.9439,13.967,121600.0
2009-02-17 10:05:00,24.14,24.17,24.1,24.16,179000.0,13.967,13.9844,13.9439,13.9786,179000.0
2009-02-17 10:10:00,24.15,24.23,24.14,24.14,41900.0,13.9728,14.0191,13.967,13.967,41900.0
2009-02-17 10:15:00,24.15,24.16,24.08,24.1,55200.0,13.9728,13.9786,13.9323,13.9439,55200.0
2009-02-17 10:20:00,24.09,24.15,24.06,24.14,40100.0,13.9381,13.9728,13.9207,13.967,40100.0
2009-02-17 10:25:00,24.14,24.15,24.09,24.14,95500.0,13.967,13.9728,13.9381,13.967,95500.0
2009-02-17 10:30:00,24.15,24.17,24.1,24.17,180400.0,13.9728,13.9844,13.9439,13.9844,180400.0
2009-02-17 10:35:00,24.18,24.18,24.08,24.12,35600.0,13.9901,13.9901,13.9323,13.9554,35600.0
2009-02-17 10:40:00,24.12,24.17,24.06,24.17,47000.0,13.9554,13.9844,13.9207,13.9844,47000.0
2009-02-17 10:45:00,24.16,24.17,24.09,24.09,120100.0,13.9786,13.9844,13.9381,13.9381,120100.0
2009-02-17 10:50:00,24.09,24.16,24.08,24.14,82100.0,13.9381,13.9786,13.9323,13.967,82100.0
2009-02-17 10:55:00,24.15,24.19,24.11,24.12,103300.0,13.9728,13.9959,13.9496,13.9554,103300.0
2009-02-17 11:00:00,24.11,24.11,24.05,24.09,36200.0,13.9496,13.9496,13.9149,13.9381,36200.0
2009-02-17 11:05:00,24.1,24.11,24.03,24.06,44200.0,13.9439,13.9496,13.9034,13.9207,44200.0
2009-02-17 11:10:00,24.08,24.16,24.07,24.14,21000.0,13.9323,13.9786,13.9265,13.967,21000.0
2009-02-17 11:15:00,24.14,24.16,24.12,24.14,21100.0,13.967,13.9786,13.9554,13.967,21100.0
2009-02-17 11:20:00,24.13,24.16,24.11,24.12,27100.0,13.9612,13.9786,13.9496,13.9554,27100.0
2009-02-17 11:25:00,24.12,24.12,24.08,24.1,15900.0,13.9554,13.9554,13.9323,13.9439,15900.0
2009-02-17 11:30:00,24.1,24.11,24.04,24.05,36800.0,13.9439,13.9496,13.9091,13.9149,36800.0
2009-02-17 11:35:00,24.05,24.07,24.02,24.05,35600.0,13.9149,13.9265,13.8976,13.9149,35600.0
2009-02-17 11:40:00,24.05,24.07,24.02,24.07,28200.0,13.9149,13.9265,13.8976,13.9265,28200.0
2009-02-17 11:45:00,24.07,24.07,24.01,24.03,26600.0,13.9265,13.9265,13.8918,13.9034,26600.0
2009-02-17 11:50:00,24.02,24.03,24.0,24.03,43700.0,13.8976,13.9034,13.886,13.9034,43700.0
2009-02-17 11:55:00,24.03,24.09,24.0,24.05,57200.0,13.9034,13.9381,13.886,13.9149,57200.0
2009-02-17 12:00:00,24.04,24.15,24.03,24.13,79300.0,13.9091,13.9728,13.9034,13.9612,79300.0
2009-02-17 12:05:00,24.12,24.15,24.11,24.11,12500.0,13.9554,13.9728,13.9496,13.9496,12500.0
2009-02-17 12:10:00,24.11,24.12,24.07,24.09,42000.0,13.9496,13.9554,13.9265,13.9381,42000.0
2009-02-17 12:15:00,24.1,24.1,24.02,24.02,157900.0,13.9439,13.9439,13.8976,13.8976,157900.0
2009-02-17 12:20:00,24.03,24.05,23.97,23.99,84800.0,13.9034,13.9149,13.8686,13.8802,84800.0
2009-02-17 12:25:00,23.99,24.02,23.97,24.01,61100.0,13.8802,13.8976,13.8686,13.8918,61100.0
2009-02-17 12:30:00,24.01,24.07,24.0,24.01,94000.0,13.8918,13.9265,13.886,13.8918,94000.0
2009-02-17 12:35:00,24.01,24.02,24.0,24.01,12200.0,13.8918,13.8976,13.886,13.8918,12200.0
2009-02-17 12:40:00,24.02,24.06,24.02,24.05,32200.0,13.8976,13.9207,13.8976,13.9149,32200.0
2009-02-17 12:45:00,24.05,24.06,24.03,24.05,28100.0,13.9149,13.9207,13.9034,13.9149,28100.0
2009-02-17 12:50:00,24.05,24.06,24.02,24.06,23400.0,13.9149,13.9207,13.8976,13.9207,23400.0
2009-02-17 12:55:00,24.06,24.11,24.06,24.11,18600.0,13.9207,13.9496,13.9207,13.9496,18600.0
2009-02-17 13:00:00,24.1,24.11,24.05,24.06,20400.0,13.9439,13.9496,13.9149,13.9207,20400.0
2009-02-17 13:05:00,24.07,24.07,24.03,24.04,27900.0,13.9265,13.9265,13.9034,13.9091,27900.0
2009-02-17 13:10:00,24.05,24.06,24.02,24.06,49000.0,13.9149,13.9207,13.8976,13.9207,49000.0
2009-02-17 13:15:00,24.06,24.06,24.0,24.01,54700.0,13.9207,13.9207,13.886,13.8918,54700.0
2009-02-17 13:20:00,24.01,24.03,23.98,24.0,61600.0,13.8918,13.9034,13.8744,13.886,61600.0
2009-02-17 13:25:00,24.01,24.03,23.97,24.01,36200.0,13.8918,13.9034,13.8686,13.8918,36200.0
2009-02-17 13:30:00,24.01,24.05,23.98,24.04,137700.0,13.8918,13.9149,13.8744,13.9091,137700.0
2009-02-17 13:35:00,24.04,24.05,24.0,24.03,104100.0,13.9091,13.9149,13.886,13.9034,104100.0
2009-02-17 13:40:00,24.04,24.1,24.02,24.09,132300.0,13.9091,13.9439,13.8976,13.9381,132300.0
2009-02-17 13:45:00,24.1,24.21,24.07,24.18,76500.0,13.9439,14.0075,13.9265,13.9901,76500.0
2009-02-17 13:50:00,24.18,24.18,24.11,24.12,36800.0,13.9901,13.9901,13.9496,13.9554,36800.0
2009-02-17 13:55:00,24.11,24.14,24.09,24.12,57500.0,13.9496,13.967,13.9381,13.9554,57500.0
2009-02-17 14:00:00,24.14,24.14,24.09,24.13,30000.0,13.967,13.967,13.9381,13.9612,30000.0
2009-02-17 14:05:00,24.13,24.21,24.12,24.21,48000.0,13.9612,14.0075,13.9554,14.0075,48000.0
2009-02-17 14:10:00,24.2,24.23,24.18,24.19,27800.0,14.0017,14.0191,13.9901,13.9959,27800.0
2009-02-17 14:15:00,24.19,24.22,24.19,24.2,14300.0,13.9959,14.0133,13.9959,14.0017,14300.0
2009-02-17 14:20:00,24.19,24.23,24.17,24.18,22800.0,13.9959,14.0191,13.9844,13.9901,22800.0
2009-02-17 14:25:00,24.17,24.19,24.13,24.14,41500.0,13.9844,13.9959,13.9612,13.967,41500.0
2009-02-17 14:30:00,24.14,24.2,24.13,24.2,21900.0,13.967,14.0017,13.9612,14.0017,21900.0
2009-02-17 14:35:00,24.2,24.28,24.19,24.23,32900.0,14.0017,14.048,13.9959,14.0191,32900.0
2009-02-17 14:40:00,24.22,24.23,24.15,24.18,35800.0,14.0133,14.0191,13.9728,13.9901,35800.0
2009-02-17 14:45:00,24.18,24.18,24.11,24.13,41700.0,13.9901,13.9901,13.9496,13.9612,41700.0
2009-02-17 14:50:00,24.14,24.17,24.1,24.11,34100.0,13.967,13.9844,13.9439,13.9496,34100.0
2009-02-17 14:55:00,24.1,24.14,24.08,24.13,43400.0,13.9439,13.967,13.9323,13.9612,43400.0
2009-02-17 15:00:00,24.13,24.13,24.03,24.06,64900.0,13.9612,13.9612,13.9034,13.9207,64900.0
2009-02-17 15:05:00,24.06,24.19,24.04,24.15,61100.0,13.9207,13.9959,13.9091,13.9728,61100.0
2009-02-17 15:10:00,24.14,24.18,24.11,24.14,52000.0,13.967,13.9901,13.9496,13.967,52000.0
2009-02-17 15:15:00,24.14,24.2,24.07,24.07,34900.0,13.967,14.0017,13.9265,13.9265,34900.0
2009-02-17 15:20:00,24.07,24.12,24.06,24.12,26100.0,13.9265,13.9554,13.9207,13.9554,26100.0
2009-02-17 15:25:00,24.13,24.14,24.04,24.09,39300.0,13.9612,13.967,13.9091,13.9381,39300.0
2009-02-17 15:30:00,24.09,24.37,24.09,24.33,125300.0,13.9381,14.1001,13.9381,14.0769,125300.0
2009-02-17 15:35:00,24.32,24.36,24.25,24.28,131300.0,14.0711,14.0943,14.0306,14.048,131300.0
2009-02-17 15:40:00,24.28,24.3,24.15,24.22,90000.0,14.048,14.0596,13.9728,14.0133,90000.0
2009-02-17 15:45:00,24.22,24.28,24.15,24.15,136800.0,14.0133,14.048,13.9728,13.9728,136800.0
2009-02-17 15:50:00,24.15,24.16,24.07,24.07,131900.0,13.9728,13.9786,13.9265,13.9265,131900.0
2009-02-17 15:55:00,24.07,24.09,24.0,24.0,179500.0,13.9265,13.9381,13.886,13.886,179500.0
2009-02-18 09:30:00,24.33,24.33,24.08,24.1,37600.0,14.0769,14.0769,13.9323,13.9439,37600.0
2009-02-18 09:35:00,24.13,24.19,24.03,24.16,46900.0,13.9612,13.9959,13.9034,13.9786,46900.0
2009-02-18 09:40:00,24.16,24.28,24.11,24.27,44500.0,13.9786,14.048,13.9496,14.0422,44500.0
2009-02-18 09:45:00,24.26,24.28,24.14,24.15,31700.0,14.0364,14.048,13.967,13.9728,31700.0
2009-02-18 09:50:00,24.14,24.2,24.08,24.16,28400.0,13.967,14.0017,13.9323,13.9786,28400.0
2009-02-18 09:55:00,24.16,24.17,24.1,24.15,38900.0,13.9786,13.9844,13.9439,13.9728,38900.0
2009-02-18 10:00:00,24.15,24.2,24.1,24.12,53500.0,13.9728,14.0017,13.9439,13.9554,53500.0
2009-02-18 10:05:00,24.11,24.16,24.0,24.05,58200.0,13.9496,13.9786,13.886,13.9149,58200.0
2009-02-18 10:10:00,24.05,24.14,24.0,24.11,99500.0,13.9149,13.967,13.886,13.9496,99500.0
2009-02-18 10:15:00,24.11,24.23,24.11,24.21,70000.0,13.9496,14.0191,13.9496,14.0075,70000.0
2009-02-18 10:20:00,24.23,24.32,24.23,24.32,41100.0,14.0191,14.0711,14.0191,14.0711,41100.0
2009-02-18 10:25:00,24.32,24.41,24.3,24.36,38800.0,14.0711,14.1232,14.0596,14.0943,38800.0
2009-02-18 10:30:00,24.37,24.5,24.37,24.49,44400.0,14.1001,14.1753,14.1001,14.1695,44400.0
2009-02-18 10:35:00,24.5,24.5,24.41,24.41,25800.0,14.1753,14.1753,14.1232,14.1232,25800.0
2009-02-18 10:40:00,24.41,24.45,24.36,24.36,44900.0,14.1232,14.1464,14.0943,14.0943,44900.0
2009-02-18 10:45:00,24.36,24.42,24.34,24.37,40900.0,14.0943,14.129,14.0827,14.1001,40900.0
2009-02-18 10:50:00,24.37,24.37,24.29,24.32,26400.0,14.1001,14.1001,14.0538,14.0711,26400.0
2009-02-18 10:55:00,24.31,24.35,24.29,24.31,47300.0,14.0654,14.0885,14.0538,14.0654,47300.0
2009-02-18 11:00:00,24.31,24.33,24.27,24.3,34100.0,14.0654,14.0769,14.0422,14.0596,34100.0
2009-02-18 11:05:00,24.29,24.4,24.29,24.4,32500.0,14.0538,14.1174,14.0538,14.1174,32500.0
2009-02-18 11:10:00,24.39,24.49,24.39,24.47,48000.0,14.1116,14.1695,14.1116,14.1579,48000.0
2009-02-18 11:15:00,24.49,24.58,24.49,24.54,56800.0,14.1695,14.2216,14.1695,14.1984,56800.0
2009-02-18 11:20:00,24.55,24.67,24.55,24.67,83900.0,14.2042,14.2736,14.2042,14.2736,83900.0
2009-02-18 11:25:00,24.66,24.69,24.62,24.64,30300.0,14.2679,14.2852,14.2447,14.2563,30300.0
2009-02-18 11:30:00,24.64,24.64,24.57,24.62,23600.0,14.2563,14.2563,14.2158,14.2447,23600.0
2009-02-18 11:35:00,24.61,24.64,24.61,24.62,27100.0,14.2389,14.2563,14.2389,14.2447,27100.0
2009-02-18 11:40:00,24.62,24.73,24.59,24.72,38600.0,14.2447,14.3084,14.2274,14.3026,38600.0
2009-02-18 11:45:00,24.72,24.75,24.68,24.69,63100.0,14.3026,14.3199,14.2794,14.2852,63100.0
2009-02-18 11:50:00,24.68,24.71,24.63,24.66,52900.0,14.2794,14.2968,14.2505,14.2679,52900.0
2009-02-18 11:55:00,24.65,24.71,24.64,24.67,42800.0,14.2621,14.2968,14.2563,14.2736,42800.0
2009-02-18 12:00:00,24.67,24.69,24.63,24.68,30400.0,14.2736,14.2852,14.2505,14.2794,30400.0
2009-02-18 12:05:00,24.67,24.75,24.66,24.75,24800.0,14.2736,14.3199,14.2679,14.3199,24800.0
2009-02-18 12:10:00,24.76,24.82,24.76,24.8,64500.0,14.3257,14.3604,14.3257,14.3489,64500.0
2009-02-18 12:15:00,24.81,24.84,24.78,24.79,56600.0,14.3546,14.372,14.3373,14.3431,56600.0
2009-02-18 12:20:00,24.78,24.82,24.77,24.79,29700.0,14.3373,14.3604,14.3315,14.3431,29700.0
2009-02-18 12:25:00,24.78,24.79,24.66,24.68,20000.0,14.3373,14.3431,14.2679,14.2794,20000.0
2009-02-18 12:30:00,24.67,24.7,24.61,24.61,30400.0,14.2736,14.291,14.2389,14.2389,30400.0
2009-02-18 12:35:00,24.61,24.64,24.58,24.58,14500.0,14.2389,14.2563,14.2216,14.2216,14500.0
2009-02-18 12:40:00,24.58,24.64,24.58,24.64,28100.0,14.2216,14.2563,14.2216,14.2563,28100.0
2009-02-18 12:45:00,24.64,24.67,24.6,24.6,24500.0,14.2563,14.2736,14.2331,14.2331,24500.0
2009-02-18 12:50:00,24.6,24.65,24.56,24.65,30700.0,14.2331,14.2621,14.21,14.2621,30700.0
2009-02-18 12:55:00,24.65,24.75,24.65,24.72,80600.0,14.2621,14.3199,14.2621,14.3026,80600.0
2009-02-18 13:00:00,24.72,24.8,24.65,24.66,41700.0,14.3026,14.3489,14.2621,14.2679,41700.0
2009-02-18 13:05:00,24.66,24.7,24.64,24.65,18800.0,14.2679,14.291,14.2563,14.2621,18800.0
2009-02-18 13:10:00,24.65,24.68,24.64,24.68,18200.0,14.2621,14.2794,14.2563,14.2794,18200.0
2009-02-18 13:15:00,24.69,24.69,24.59,24.59,34100.0,14.2852,14.2852,14.2274,14.2274,34100.0
2009-02-18 13:20:00,24.58,24.58,24.54,24.55,26900.0,14.2216,14.2216,14.1984,14.2042,26900.0
2009-02-18 13:25:00,24.55,24.61,24.55,24.6,17100.0,14.2042,14.2389,14.2042,14.2331,17100.0
2009-02-18 13:30:00,24.6,24.61,24.58,24.61,12900.0,14.2331,14.2389,14.2216,14.2389,12900.0
2009-02-18 13:35:00,24.61,24.62,24.52,24.52,19300.0,14.2389,14.2447,14.1869,14.1869,19300.0
2009-02-18 13:40:00,24.51,24.52,24.5,24.51,11700.0,14.1811,14.1869,14.1753,14.1811,11700.0
2009-02-18 13:45:00,24.51,24.55,24.51,24.54,18900.0,14.1811,14.2042,14.1811,14.1984,18900.0
2009-02-18 13:50:00,24.53,24.53,24.46,24.49,18200.0,14.1926,14.1926,14.1521,14.1695,18200.0
2009-02-18 13:55:00,24.49,24.52,24.49,24.51,11000.0,14.1695,14.1869,14.1695,14.1811,11000.0
2009-02-18 14:00:00,24.5,24.56,24.44,24.51,26600.0,14.1753,14.21,14.1406,14.1811,26600.0
2009-02-18 14:05:00,24.5,24.58,24.5,24.58,28400.0,14.1753,14.2216,14.1753,14.2216,28400.0
2009-02-18 14:10:00,24.57,24.58,24.42,24.43,39900.0,14.2158,14.2216,14.129,14.1348,39900.0
2009-02-18 14:15:00,24.42,24.48,24.39,24.48,33100.0,14.129,14.1637,14.1116,14.1637,33100.0
2009-02-18 14:20:00,24.47,24.56,24.47,24.56,27400.0,14.1579,14.21,14.1579,14.21,27400.0
2009-02-18 14:25:00,24.55,24.56,24.47,24.52,34000.0,14.2042,14.21,14.1579,14.1869,34000.0
2009-02-18 14:30:00,24.53,24.6,24.5,24.57,30800.0,14.1926,14.2331,14.1753,14.2158,30800.0
2009-02-18 14:35:00,24.57,24.57,24.47,24.48,13400.0,14.2158,14.2158,14.1579,14.1637,13400.0
2009-02-18 14:40:00,24.48,24.5,24.43,24.48,23100.0,14.1637,14.1753,14.1348,14.1637,23100.0
2009-02-18 14:45:00,24.49,24.5,24.46,24.5,30000.0,14.1695,14.1753,14.1521,14.1753,30000.0
2009-02-18 14:50:00,24.5,24.51,24.46,24.48,16200.0,14.1753,14.1811,14.1521,14.1637,16200.0
2009-02-18 14:55:00,24.47,24.63,24.44,24.63,42400.0,14.1579,14.2505,14.1406,14.2505,42400.0
2009-02-18 15:00:00,24.63,24.64,24.57,24.6,32100.0,14.2505,14.2563,14.2158,14.2331,32100.0
2009-02-18 15:05:00,24.6,24.63,24.49,24.5,42100.0,14.2331,14.2505,14.1695,14.1753,42100.0
2009-02-18 15:10:00,24.51,24.62,24.51,24.6,58600.0,14.1811,14.2447,14.1811,14.2331,58600.0
2009-02-18 15:15:00,24.59,24.61,24.53,24.6,69000.0,14.2274,14.2389,14.1926,14.2331,69000.0
2009-02-18 15:20:00,24.6,24.65,24.53,24.62,71600.0,14.2331,14.2621,14.1926,14.2447,71600.0
2009-02-18 15:25:00,24.61,24.62,24.51,24.52,45000.0,14.2389,14.2447,14.1811,14.1869,45000.0
2009-02-18 15:30:00,24.52,24.63,24.5,24.58,117600.0,14.1869,14.2505,14.1753,14.2216,117600.0
2009-02-18 15:35:00,24.57,24.59,24.55,24.58,54000.0,14.2158,14.2274,14.2042,14.2216,54000.0
2009-02-18 15:40:00,24.57,24.65,24.54,24.59,53300.0,14.2158,14.2621,14.1984,14.2274,53300.0
2009-02-18 15:45:00,24.59,24.6,24.54,24.54,59000.0,14.2274,14.2331,14.1984,14.1984,59000.0
2009-02-18 15:50:00,24.55,24.61,24.54,24.56,113800.0,14.2042,14.2389,14.1984,14.21,113800.0
2009-02-18 15:55:00,24.57,24.6,24.55,24.56,133300.0,14.2158,14.2331,14.2042,14.21,133300.0
2009-02-19 09:30:00,24.46,24.69,24.46,24.66,37900.0,14.1521,14.2852,14.1521,14.2679,37900.0
2009-02-19 09:35:00,24.67,24.77,24.67,24.72,24400.0,14.2736,14.3315,14.2736,14.3026,24400.0
2009-02-19 09:40:00,24.72,24.89,24.71,24.87,26500.0,14.3026,14.4009,14.2968,14.3894,26500.0
2009-02-19 09:45:00,24.87,24.9,24.83,24.83,24000.0,14.3894,14.4067,14.3662,14.3662,24000.0
2009-02-19 09:50:00,24.82,24.83,24.76,24.8,19700.0,14.3604,14.3662,14.3257,14.3489,19700.0
2009-02-19 09:55:00,24.82,24.94,24.82,24.94,22700.0,14.3604,14.4299,14.3604,14.4299,22700.0
2009-02-19 10:00:00,24.92,24.95,24.85,24.89,68400.0,14.4183,14.4356,14.3778,14.4009,68400.0
2009-02-19 10:05:00,24.88,24.9,24.77,24.84,44300.0,14.3951,14.4067,14.3315,14.372,44300.0
2009-02-19 10:10:00,24.84,24.84,24.7,24.71,47800.0,14.372,14.372,14.291,14.2968,47800.0
2009-02-19 10:15:00,24.72,24.72,24.54,24.57,71300.0,14.3026,14.3026,14.1984,14.2158,71300.0
2009-02-19 10:20:00,24.57,24.64,24.5,24.52,70200.0,14.2158,14.2563,14.1753,14.1869,70200.0
2009-02-19 10:25:00,24.54,24.56,24.47,24.49,61000.0,14.1984,14.21,14.1579,14.1695,61000.0
2009-02-19 10:30:00,24.49,24.49,24.39,24.41,58900.0,14.1695,14.1695,14.1116,14.1232,58900.0
2009-02-19 10:35:00,24.41,24.41,24.33,24.36,108800.0,14.1232,14.1232,14.0769,14.0943,108800.0
2009-02-19 10:40:00,24.36,24.41,24.33,24.41,44700.0,14.0943,14.1232,14.0769,14.1232,44700.0
2009-02-19 10:45:00,24.41,24.42,24.34,24.36,30300.0,14.1232,14.129,14.0827,14.0943,30300.0
2009-02-19 10:50:00,24.35,24.35,24.28,24.32,43400.0,14.0885,14.0885,14.048,14.0711,43400.0
2009-02-19 10:55:00,24.32,24.36,24.28,24.31,26800.0,14.0711,14.0943,14.048,14.0654,26800.0
2009-02-19 11:00:00,24.3,24.38,24.24,24.29,94500.0,14.0596,14.1059,14.0249,14.0538,94500.0
2009-02-19 11:05:00,24.3,24.36,24.3,24.36,39200.0,14.0596,14.0943,14.0596,14.0943,39200.0
2009-02-19 11:10:00,24.36,24.36,24.25,24.28,112800.0,14.0943,14.0943,14.0306,14.048,112800.0
2009-02-19 11:15:00,24.29,24.3,24.27,24.28,24100.0,14.0538,14.0596,14.0422,14.048,24100.0
2009-02-19 11:20:00,24.28,24.28,24.18,24.21,32500.0,14.048,14.048,13.9901,14.0075,32500.0
2009-02-19 11:25:00,24.21,24.25,24.2,24.24,15900.0,14.0075,14.0306,14.0017,14.0249,15900.0
2009-02-19 11:30:00,24.25,24.25,24.2,24.24,23200.0,14.0306,14.0306,14.0017,14.0249,23200.0
2009-02-19 11:35:00,24.24,24.25,24.2,24.22,29900.0,14.0249,14.0306,14.0017,14.0133,29900.0
2009-02-19 11:40:00,24.22,24.23,24.09,24.1,29000.0,14.0133,14.0191,13.9381,13.9439,29000.0
2009-02-19 11:45:00,24.11,24.13,24.08,24.13,30200.0,13.9496,13.9612,13.9323,13.9612,30200.0
2009-02-19 11:50:00,24.13,24.18,24.12,24.14,16000.0,13.9612,13.9901,13.9554,13.967,16000.0
2009-02-19 11:55:00,24.13,24.15,24.05,24.09,23000.0,13.9612,13.9728,13.9149,13.9381,23000.0
2009-02-19 12:00:00,24.09,24.1,24.0,24.02,99900.0,13.9381,13.9439,13.886,13.8976,99900.0
2009-02-19 12:05:00,24.02,24.04,24.0,24.02,47600.0,13.8976,13.9091,13.886,13.8976,47600.0
2009-02-19 12:10:00,24.02,24.03,23.92,23.92,75500.0,13.8976,13.9034,13.8397,13.8397,75500.0
2009-02-19 12:15:00,23.92,24.01,23.92,24.0,87600.0,13.8397,13.8918,13.8397,13.886,87600.0
2009-02-19 12:20:00,24.0,24.07,23.99,24.04,46300.0,13.886,13.9265,13.8802,13.9091,46300.0
2009-02-19 12:25:00,24.04,24.04,24.0,24.02,40900.0,13.9091,13.9091,13.886,13.8976,40900.0
2009-02-19 12:30:00,24.01,24.06,24.0,24.06,16000.0,13.8918,13.9207,13.886,13.9207,16000.0
2009-02-19 12:35:00,24.06,24.07,24.04,24.06,4900.0,13.9207,13.9265,13.9091,13.9207,4900.0
2009-02-19 12:40:00,24.07,24.07,24.01,24.02,48000.0,13.9265,13.9265,13.8918,13.8976,48000.0
2009-02-19 12:45:00,24.03,24.03,23.97,24.02,58800.0,13.9034,13.9034,13.8686,13.8976,58800.0
2009-02-19 12:50:00,24.01,24.02,23.99,24.01,159300.0,13.8918,13.8976,13.8802,13.8918,159300.0
2009-02-19 12:55:00,24.01,24.01,23.97,23.97,88900.0,13.8918,13.8918,13.8686,13.8686,88900.0
2009-02-19 13:00:00,23.98,24.0,23.92,23.92,48700.0,13.8744,13.886,13.8397,13.8397,48700.0
2009-02-19 13:05:00,23.92,24.0,23.92,23.98,67800.0,13.8397,13.886,13.8397,13.8744,67800.0
2009-02-19 13:10:00,23.99,24.04,23.99,24.04,42700.0,13.8802,13.9091,13.8802,13.9091,42700.0
2009-02-19 13:15:00,24.04,24.13,24.04,24.12,21100.0,13.9091,13.9612,13.9091,13.9554,21100.0
2009-02-19 13:20:00,24.12,24.16,24.1,24.15,32700.0,13.9554,13.9786,13.9439,13.9728,32700.0
2009-02-19 13:25:00,24.16,24.2,24.15,24.2,13200.0,13.9786,14.0017,13.9728,14.0017,13200.0
2009-02-19 13:30:00,24.19,24.2,24.15,24.16,28700.0,13.9959,14.0017,13.9728,13.9786,28700.0
2009-02-19 13:35:00,24.15,24.15,24.12,24.14,20700.0,13.9728,13.9728,13.9554,13.967,20700.0
2009-02-19 13:40:00,24.14,24.15,24.11,24.11,16900.0,13.967,13.9728,13.9496,13.9496,16900.0
2009-02-19 13:45:00,24.11,24.11,24.04,24.05,41800.0,13.9496,13.9496,13.9091,13.9149,41800.0
2009-02-19 13:50:00,24.05,24.07,24.03,24.05,52500.0,13.9149,13.9265,13.9034,13.9149,52500.0
2009-02-19 13:55:00,24.05,24.06,24.0,24.01,29300.0,13.9149,13.9207,13.886,13.8918,29300.0
2009-02-19 14:00:00,24.02,24.08,24.01,24.01,52000.0,13.8976,13.9323,13.8918,13.8918,52000.0
2009-02-19 14:05:00,24.01,24.07,24.01,24.02,37600.0,13.8918,13.9265,13.8918,13.8976,37600.0
2009-02-19 14:10:00,24.03,24.03,23.98,23.98,34300.0,13.9034,13.9034,13.8744,13.8744,34300.0
2009-02-19 14:15:00,23.97,24.0,23.95,23.99,58500.0,13.8686,13.886,13.8571,13.8802,58500.0
2009-02-19 14:20:00,24.0,24.02,23.97,24.0,40900.0,13.886,13.8976,13.8686,13.886,40900.0
2009-02-19 14:25:00,23.99,24.03,23.98,24.03,42600.0,13.8802,13.9034,13.8744,13.9034,42600.0
2009-02-19 14:30:00,24.03,24.03,24.0,24.0,26600.0,13.9034,13.9034,13.886,13.886,26600.0
2009-02-19 14:35:00,24.0,24.03,23.99,24.02,52400.0,13.886,13.9034,13.8802,13.8976,52400.0
2009-02-19 14:40:00,24.03,24.03,23.93,23.95,92000.0,13.9034,13.9034,13.8455,13.8571,92000.0
2009-02-19 14:45:00,23.94,24.0,23.92,23.92,56900.0,13.8513,13.886,13.8397,13.8397,56900.0
2009-02-19 14:50:00,23.92,23.98,23.9,23.96,48200.0,13.8397,13.8744,13.8281,13.8629,48200.0
2009-02-19 14:55:00,23.96,24.03,23.95,24.0,36200.0,13.8629,13.9034,13.8571,13.886,36200.0
2009-02-19 15:00:00,24.0,24.02,23.99,23.99,34700.0,13.886,13.8976,13.8802,13.8802,34700.0
2009-02-19 15:05:00,24.0,24.0,23.94,23.95,52900.0,13.886,13.886,13.8513,13.8571,52900.0
2009-02-19 15:10:00,23.94,23.94,23.88,23.9,41100.0,13.8513,13.8513,13.8166,13.8281,41100.0
2009-02-19 15:15:00,23.9,23.93,23.86,23.91,39600.0,13.8281,13.8455,13.805,13.8339,39600.0
2009-02-19 15:20:00,23.91,23.95,23.89,23.93,43700.0,13.8339,13.8571,13.8224,13.8455,43700.0
2009-02-19 15:25:00,23.94,24.02,23.94,24.0,113100.0,13.8513,13.8976,13.8513,13.886,113100.0
2009-02-19 15:30:00,24.0,24.0,23.89,23.91,82400.0,13.886,13.886,13.8224,13.8339,82400.0
2009-02-19 15:35:00,23.91,23.94,23.86,23.87,63500.0,13.8339,13.8513,13.805,13.8108,63500.0
2009-02-19 15:40:00,23.87,24.0,23.86,24.0,75400.0,13.8108,13.886,13.805,13.886,75400.0
2009-02-19 15:45:00,24.0,24.0,23.93,23.98,200800.0,13.886,13.886,13.8455,13.8744,200800.0
2009-02-19 15:50:00,23.97,24.0,23.93,23.94,187300.0,13.8686,13.886,13.8455,13.8513,187300.0
2009-02-19 15:55:00,23.95,24.0,23.88,23.88,216300.0,13.8571,13.886,13.8166,13.8166,216300.0
2009-02-20 09:30:00,23.71,23.88,23.61,23.64,276700.0,13.7182,13.8166,13.6603,13.6777,276700.0
2009-02-20 09:35:00,23.69,23.83,23.65,23.76,24000.0,13.7066,13.7876,13.6835,13.7471,24000.0
2009-02-20 09:40:00,23.79,23.85,23.75,23.85,38200.0,13.7645,13.7992,13.7413,13.7992,38200.0
2009-02-20 09:45:00,23.85,24.0,23.85,23.97,44200.0,13.7992,13.886,13.7992,13.8686,44200.0
2009-02-20 09:50:00,23.97,24.0,23.91,23.93,48300.0,13.8686,13.886,13.8339,13.8455,48300.0
2009-02-20 09:55:00,23.95,24.0,23.94,23.96,54400.0,13.8571,13.886,13.8513,13.8629,54400.0
2009-02-20 10:00:00,23.97,23.99,23.89,23.93,17000.0,13.8686,13.8802,13.8224,13.8455,17000.0
2009-02-20 10:05:00,23.94,24.05,23.94,23.99,92400.0,13.8513,13.9149,13.8513,13.8802,92400.0
2009-02-20 10:10:00,24.0,24.05,23.94,23.95,40000.0,13.886,13.9149,13.8513,13.8571,40000.0
2009-02-20 10:15:00,23.95,24.01,23.9,23.95,31500.0,13.8571,13.8918,13.8281,13.8571,31500.0
2009-02-20 10:20:00,23.95,23.95,23.85,23.9,46400.0,13.8571,13.8571,13.7992,13.8281,46400.0
2009-02-20 10:25:00,23.9,23.96,23.86,23.89,71200.0,13.8281,13.8629,13.805,13.8224,71200.0
2009-02-20 10:30:00,23.88,23.89,23.77,23.77,87700.0,13.8166,13.8224,13.7529,13.7529,87700.0
2009-02-20 10:35:00,23.76,23.89,23.75,23.89,57600.0,13.7471,13.8224,13.7413,13.8224,57600.0
2009-02-20 10:40:00,23.89,23.94,23.85,23.93,77800.0,13.8224,13.8513,13.7992,13.8455,77800.0
2009-02-20 10:45:00,23.94,23.96,23.92,23.92,31200.0,13.8513,13.8629,13.8397,13.8397,31200.0
2009-02-20 10:50:00,23.92,23.93,23.83,23.86,20600.0,13.8397,13.8455,13.7876,13.805,20600.0
2009-02-20 10:55:00,23.87,23.88,23.81,23.86,22500.0,13.8108,13.8166,13.7761,13.805,22500.0
2009-02-20 11:00:00,23.86,23.94,23.85,23.92,32800.0,13.805,13.8513,13.7992,13.8397,32800.0
2009-02-20 11:05:00,23.91,23.95,23.83,23.85,39300.0,13.8339,13.8571,13.7876,13.7992,39300.0
2009-02-20 11:10:00,23.87,23.88,23.82,23.82,29300.0,13.8108,13.8166,13.7818,13.7818,29300.0
2009-02-20 11:15:00,23.81,23.88,23.78,23.88,61000.0,13.7761,13.8166,13.7587,13.8166,61000.0
2009-02-20 11:20:00,23.87,23.94,23.87,23.91,47400.0,13.8108,13.8513,13.8108,13.8339,47400.0
2009-02-20 11:25:00,23.9,23.97,23.89,23.95,39100.0,13.8281,13.8686,13.8224,13.8571,39100.0
2009-02-20 11:30:00,23.96,23.96,23.85,23.89,29500.0,13.8629,13.8629,13.7992,13.8224,29500.0
2009-02-20 11:35:00,23.89,23.96,23.88,23.96,74200.0,13.8224,13.8629,13.8166,13.8629,74200.0
2009-02-20 11:40:00,23.96,23.97,23.92,23.93,25000.0,13.8629,13.8686,13.8397,13.8455,25000.0
2009-02-20 11:45:00,23.94,24.03,23.94,24.01,102100.0,13.8513,13.9034,13.8513,13.8918,102100.0
2009-02-20 11:50:00,24.01,24.01,23.96,23.99,383100.0,13.8918,13.8918,13.8629,13.8802,383100.0
2009-02-20 11:55:00,23.98,24.0,23.92,23.93,47800.0,13.8744,13.886,13.8397,13.8455,47800.0
2009-02-20 12:00:00,23.93,23.93,23.9,23.92,30600.0,13.8455,13.8455,13.8281,13.8397,30600.0
2009-02-20 12:05:00,23.92,23.96,23.9,23.96,37200.0,13.8397,13.8629,13.8281,13.8629,37200.0
2009-02-20 12:10:00,23.96,24.0,23.95,23.97,69800.0,13.8629,13.886,13.8571,13.8686,69800.0
2009-02-20 12:15:00,23.97,23.98,23.92,23.96,19700.0,13.8686,13.8744,13.8397,13.8629,19700.0
2009-02-20 12:20:00,23.95,23.96,23.88,23.89,35900.0,13.8571,13.8629,13.8166,13.8224,35900.0
2009-02-20 12:25:00,23.88,23.89,23.86,23.88,25200.0,13.8166,13.8224,13.805,13.8166,25200.0
2009-02-20 12:30:00,23.88,23.9,23.85,23.9,24300.0,13.8166,13.8281,13.7992,13.8281,24300.0
2009-02-20 12:35:00,23.91,23.94,23.86,23.9,24000.0,13.8339,13.8513,13.805,13.8281,24000.0
2009-02-20 12:40:00,23.91,23.92,23.86,23.9,45400.0,13.8339,13.8397,13.805,13.8281,45400.0
2009-02-20 12:45:00,23.9,23.91,23.81,23.81,56100.0,13.8281,13.8339,13.7761,13.7761,56100.0
2009-02-20 12:50:00,23.81,23.84,23.78,23.84,76400.0,13.7761,13.7934,13.7587,13.7934,76400.0
2009-02-20 12:55:00,23.84,23.87,23.79,23.85,41400.0,13.7934,13.8108,13.7645,13.7992,41400.0
2009-02-20 13:00:00,23.85,23.88,23.81,23.86,46200.0,13.7992,13.8166,13.7761,13.805,46200.0
2009-02-20 13:05:00,23.87,23.88,23.83,23.84,60600.0,13.8108,13.8166,13.7876,13.7934,60600.0
2009-02-20 13:10:00,23.85,23.88,23.83,23.85,59800.0,13.7992,13.8166,13.7876,13.7992,59800.0
2009-02-20 13:15:00,23.85,23.87,23.78,23.85,72200.0,13.7992,13.8108,13.7587,13.7992,72200.0
2009-02-20 13:20:00,23.85,23.91,23.84,23.86,49600.0,13.7992,13.8339,13.7934,13.805,49600.0
2009-02-20 13:25:00,23.86,23.94,23.84,23.93,82700.0,13.805,13.8513,13.7934,13.8455,82700.0
2009-02-20 13:30:00,23.93,23.98,23.91,23.96,72700.0,13.8455,13.8744,13.8339,13.8629,72700.0
2009-02-20 13:35:00,23.95,24.0,23.95,23.99,103700.0,13.8571,13.886,13.8571,13.8802,103700.0
2009-02-20 13:40:00,23.99,23.99,23.95,23.99,38800.0,13.8802,13.8802,13.8571,13.8802,38800.0
2009-02-20 13:45:00,23.98,23.98,23.92,23.92,21500.0,13.8744,13.8744,13.8397,13.8397,21500.0
2009-02-20 13:50:00,23.92,23.97,23.9,23.95,48900.0,13.8397,13.8686,13.8281,13.8571,48900.0
2009-02-20 13:55:00,23.95,23.96,23.9,23.9,27200.0,13.8571,13.8629,13.8281,13.8281,27200.0
2009-02-20 14:00:00,23.9,23.92,23.84,23.87,24300.0,13.8281,13.8397,13.7934,13.8108,24300.0
2009-02-20 14:05:00,23.87,23.91,23.86,23.89,28100.0,13.8108,13.8339,13.805,13.8224,28100.0
2009-02-20 14:10:00,23.89,23.9,23.86,23.87,30700.0,13.8224,13.8281,13.805,13.8108,30700.0
2009-02-20 14:15:00,23.87,24.06,23.87,23.97,273300.0,13.8108,13.9207,13.8108,13.8686,273300.0
2009-02-20 14:20:00,23.96,24.08,23.92,24.07,235400.0,13.8629,13.9323,13.8397,13.9265,235400.0
2009-02-20 14:25:00,24.07,24.14,23.98,23.99,185200.0,13.9265,13.967,13.8744,13.8802,185200.0
2009-02-20 14:30:00,23.99,24.06,23.95,24.0,164500.0,13.8802,13.9207,13.8571,13.886,164500.0
2009-02-20 14:35:00,24.0,24.09,23.94,24.05,188800.0,13.886,13.9381,13.8513,13.9149,188800.0
2009-02-20 14:40:00,24.05,24.08,23.95,23.98,356400.0,13.9149,13.9323,13.8571,13.8744,356400.0
2009-02-20 14:45:00,23.99,24.04,23.93,24.03,218000.0,13.8802,13.9091,13.8455,13.9034,218000.0
2009-02-20 14:50:00,24.02,24.07,23.95,23.96,163300.0,13.8976,13.9265,13.8571,13.8629,163300.0
2009-02-20 14:55:00,23.96,23.99,23.89,23.95,83700.0,13.8629,13.8802,13.8224,13.8571,83700.0
2009-02-20 15:00:00,23.95,23.95,23.85,23.92,110000.0,13.8571,13.8571,13.7992,13.8397,110000.0
2009-02-20 15:05:00,23.92,24.0,23.91,23.97,89500.0,13.8397,13.886,13.8339,13.8686,89500.0
2009-02-20 15:10:00,23.97,23.97,23.87,23.92,80900.0,13.8686,13.8686,13.8108,13.8397,80900.0
2009-02-20 15:15:00,23.92,23.96,23.87,23.93,55700.0,13.8397,13.8629,13.8108,13.8455,55700.0
2009-02-20 15:20:00,23.92,23.96,23.87,23.9,55700.0,13.8397,13.8629,13.8108,13.8281,55700.0
2009-02-20 15:25:00,23.9,23.92,23.78,23.83,91200.0,13.8281,13.8397,13.7587,13.7876,91200.0
2009-02-20 15:30:00,23.83,23.9,23.78,23.88,111600.0,13.7876,13.8281,13.7587,13.8166,111600.0
2009-02-20 15:35:00,23.88,23.97,23.88,23.92,106900.0,13.8166,13.8686,13.8166,13.8397,106900.0
2009-02-20 15:40:00,23.91,23.95,23.84,23.85,128600.0,13.8339,13.8571,13.7934,13.7992,128600.0
2009-02-20 15:45:00,23.85,23.91,23.81,23.89,119800.0,13.7992,13.8339,13.7761,13.8224,119800.0
2009-02-20 15:50:00,23.9,23.98,23.89,23.92,217300.0,13.8281,13.8744,13.8224,13.8397,217300.0
2009-02-20 15:55:00,23.92,23.98,23.9,23.96,293600.0,13.8397,13.8744,13.8281,13.8629,293600.0
2009-02-23 09:30:00,24.07,24.11,23.89,23.89,60900.0,13.9265,13.9496,13.8224,13.8224,60900.0
2009-02-23 09:35:00,23.89,23.99,23.81,23.94,60600.0,13.8224,13.8802,13.7761,13.8513,60600.0
2009-02-23 09:40:00,23.95,23.96,23.74,23.78,66500.0,13.8571,13.8629,13.7356,13.7587,66500.0
2009-02-23 09:45:00,23.78,23.83,23.66,23.66,43200.0,13.7587,13.7876,13.6893,13.6893,43200.0
2009-02-23 09:50:00,23.66,23.71,23.64,23.69,39500.0,13.6893,13.7182,13.6777,13.7066,39500.0
2009-02-23 09:55:00,23.7,23.75,23.67,23.68,25400.0,13.7124,13.7413,13.6951,13.7008,25400.0
2009-02-23 10:00:00,23.68,23.78,23.65,23.65,87600.0,13.7008,13.7587,13.6835,13.6835,87600.0
2009-02-23 10:05:00,23.67,23.69,23.62,23.68,35900.0,13.6951,13.7066,13.6661,13.7008,35900.0
2009-02-23 10:10:00,23.67,23.69,23.63,23.65,75500.0,13.6951,13.7066,13.6719,13.6835,75500.0
2009-02-23 10:15:00,23.65,23.71,23.64,23.67,131600.0,13.6835,13.7182,13.6777,13.6951,131600.0
2009-02-23 10:20:00,23.68,23.77,23.67,23.77,20600.0,13.7008,13.7529,13.6951,13.7529,20600.0
2009-02-23 10:25:00,23.77,23.78,23.72,23.76,18500.0,13.7529,13.7587,13.724,13.7471,18500.0
2009-02-23 10:30:00,23.76,23.76,23.68,23.69,40300.0,13.7471,13.7471,13.7008,13.7066,40300.0
2009-02-23 10:35:00,23.68,23.68,23.64,23.67,42400.0,13.7008,13.7008,13.6777,13.6951,42400.0
2009-02-23 10:40:00,23.67,23.7,23.65,23.7,36900.0,13.6951,13.7124,13.6835,13.7124,36900.0
2009-02-23 10:45:00,23.69,23.71,23.65,23.7,45000.0,13.7066,13.7182,13.6835,13.7124,45000.0
2009-02-23 10:50:00,23.7,23.72,23.68,23.7,51000.0,13.7124,13.724,13.7008,13.7124,51000.0
2009-02-23 10:55:00,23.7,23.7,23.63,23.66,44600.0,13.7124,13.7124,13.6719,13.6893,44600.0
2009-02-23 11:00:00,23.66,23.75,23.66,23.74,41800.0,13.6893,13.7413,13.6893,13.7356,41800.0
2009-02-23 11:05:00,23.74,23.74,23.69,23.69,36800.0,13.7356,13.7356,13.7066,13.7066,36800.0
2009-02-23 11:10:00,23.68,23.77,23.68,23.71,46600.0,13.7008,13.7529,13.7008,13.7182,46600.0
2009-02-23 11:15:00,23.71,23.75,23.67,23.68,27400.0,13.7182,13.7413,13.6951,13.7008,27400.0
2009-02-23 11:20:00,23.67,23.71,23.66,23.66,29400.0,13.6951,13.7182,13.6893,13.6893,29400.0
2009-02-23 11:25:00,23.67,23.75,23.67,23.7,22800.0,13.6951,13.7413,13.6951,13.7124,22800.0
2009-02-23 11:30:00,23.69,23.7,23.58,23.59,66300.0,13.7066,13.7124,13.643,13.6488,66300.0
2009-02-23 11:35:00,23.59,23.62,23.57,23.61,23000.0,13.6488,13.6661,13.6372,13.6603,23000.0
2009-02-23 11:40:00,23.6,23.61,23.56,23.58,25300.0,13.6546,13.6603,13.6314,13.643,25300.0
2009-02-23 11:45:00,23.58,23.64,23.57,23.63,41100.0,13.643,13.6777,13.6372,13.6719,41100.0
2009-02-23 11:50:00,23.64,23.65,23.62,23.63,28700.0,13.6777,13.6835,13.6661,13.6719,28700.0
2009-02-23 11:55:00,23.64,23.64,23.59,23.6,37700.0,13.6777,13.6777,13.6488,13.6546,37700.0
2009-02-23 12:00:00,23.6,23.61,23.58,23.6,32700.0,13.6546,13.6603,13.643,13.6546,32700.0
2009-02-23 12:05:00,23.6,23.61,23.59,23.59,34000.0,13.6546,13.6603,13.6488,13.6488,34000.0
2009-02-23 12:10:00,23.59,23.68,23.59,23.66,45900.0,13.6488,13.7008,13.6488,13.6893,45900.0
2009-02-23 12:15:00,23.66,23.66,23.6,23.63,33300.0,13.6893,13.6893,13.6546,13.6719,33300.0
2009-02-23 12:20:00,23.63,23.69,23.63,23.69,26000.0,13.6719,13.7066,13.6719,13.7066,26000.0
2009-02-23 12:25:00,23.69,23.7,23.67,23.67,31700.0,13.7066,13.7124,13.6951,13.6951,31700.0
2009-02-23 12:30:00,23.67,23.67,23.6,23.6,29700.0,13.6951,13.6951,13.6546,13.6546,29700.0
2009-02-23 12:35:00,23.6,23.65,23.59,23.65,8300.0,13.6546,13.6835,13.6488,13.6835,8300.0
2009-02-23 12:40:00,23.65,23.67,23.64,23.66,25800.0,13.6835,13.6951,13.6777,13.6893,25800.0
2009-02-23 12:45:00,23.65,23.65,23.58,23.58,27600.0,13.6835,13.6835,13.643,13.643,27600.0
2009-02-23 12:50:00,23.58,23.61,23.56,23.57,38400.0,13.643,13.6603,13.6314,13.6372,38400.0
2009-02-23 12:55:00,23.57,23.58,23.56,23.57,23700.0,13.6372,13.643,13.6314,13.6372,23700.0
2009-02-23 13:00:00,23.58,23.62,23.57,23.61,42500.0,13.643,13.6661,13.6372,13.6603,42500.0
2009-02-23 13:05:00,23.6,23.69,23.6,23.69,47000.0,13.6546,13.7066,13.6546,13.7066,47000.0
2009-02-23 13:10:00,23.69,23.72,23.68,23.68,41300.0,13.7066,13.724,13.7008,13.7008,41300.0
2009-02-23 13:15:00,23.69,23.69,23.67,23.68,168600.0,13.7066,13.7066,13.6951,13.7008,168600.0
2009-02-23 13:20:00,23.68,23.68,23.63,23.63,23400.0,13.7008,13.7008,13.6719,13.6719,23400.0
2009-02-23 13:25:00,23.63,23.65,23.6,23.6,38900.0,13.6719,13.6835,13.6546,13.6546,38900.0
2009-02-23 13:30:00,23.61,23.63,23.56,23.57,40600.0,13.6603,13.6719,13.6314,13.6372,40600.0
2009-02-23 13:35:00,23.58,23.61,23.58,23.59,38000.0,13.643,13.6603,13.643,13.6488,38000.0
2009-02-23 13:40:00,23.58,23.61,23.57,23.6,73500.0,13.643,13.6603,13.6372,13.6546,73500.0
2009-02-23 13:45:00,23.6,23.6,23.52,23.52,64000.0,13.6546,13.6546,13.6083,13.6083,64000.0
2009-02-23 13:50:00,23.52,23.53,23.5,23.52,42800.0,13.6083,13.6141,13.5967,13.6083,42800.0
2009-02-23 13:55:00,23.52,23.52,23.46,23.48,52400.0,13.6083,13.6083,13.5736,13.5851,52400.0
2009-02-23 14:00:00,23.47,23.52,23.41,23.52,54200.0,13.5793,13.6083,13.5446,13.6083,54200.0
2009-02-23 14:05:00,23.52,23.56,23.51,23.51,60000.0,13.6083,13.6314,13.6025,13.6025,60000.0
2009-02-23 14:10:00,23.51,23.56,23.49,23.55,60100.0,13.6025,13.6314,13.5909,13.6256,60100.0
2009-02-23 14:15:00,23.54,23.7,23.54,23.64,74100.0,13.6198,13.7124,13.6198,13.6777,74100.0
2009-02-23 14:20:00,23.64,23.69,23.64,23.66,52000.0,13.6777,13.7066,13.6777,13.6893,52000.0
2009-02-23 14:25:00,23.65,23.72,23.64,23.71,42800.0,13.6835,13.724,13.6777,13.7182,42800.0
2009-02-23 14:30:00,23.71,23.73,23.61,23.67,50400.0,13.7182,13.7298,13.6603,13.6951,50400.0
2009-02-23 14:35:00,23.67,23.67,23.61,23.63,48200.0,13.6951,13.6951,13.6603,13.6719,48200.0
2009-02-23 14:40:00,23.63,23.63,23.51,23.55,55100.0,13.6719,13.6719,13.6025,13.6256,55100.0
2009-02-23 14:45:00,23.54,23.55,23.48,23.49,36600.0,13.6198,13.6256,13.5851,13.5909,36600.0
2009-02-23 14:50:00,23.49,23.52,23.4,23.43,61200.0,13.5909,13.6083,13.5388,13.5562,61200.0
2009-02-23 14:55:00,23.42,23.45,23.4,23.42,40700.0,13.5504,13.5678,13.5388,13.5504,40700.0
2009-02-23 15:00:00,23.4,23.44,23.37,23.44,53000.0,13.5388,13.562,13.5215,13.562,53000.0
2009-02-23 15:05:00,23.43,23.5,23.42,23.45,43000.0,13.5562,13.5967,13.5504,13.5678,43000.0
2009-02-23 15:10:00,23.43,23.5,23.38,23.5,115900.0,13.5562,13.5967,13.5273,13.5967,115900.0
2009-02-23 15:15:00,23.49,23.5,23.42,23.47,37400.0,13.5909,13.5967,13.5504,13.5793,37400.0
2009-02-23 15:20:00,23.47,23.47,23.3,23.34,39200.0,13.5793,13.5793,13.481,13.5041,39200.0
2009-02-23 15:25:00,23.35,23.49,23.31,23.42,82200.0,13.5099,13.5909,13.4868,13.5504,82200.0
2009-02-23 15:30:00,23.42,23.5,23.38,23.38,93200.0,13.5504,13.5967,13.5273,13.5273,93200.0
2009-02-23 15:35:00,23.39,23.44,23.36,23.38,87300.0,13.5331,13.562,13.5157,13.5273,87300.0
2009-02-23 15:40:00,23.38,23.4,23.33,23.36,113100.0,13.5273,13.5388,13.4983,13.5157,113100.0
2009-02-23 15:45:00,23.36,23.4,23.3,23.31,78800.0,13.5157,13.5388,13.481,13.4868,78800.0
2009-02-23 15:50:00,23.31,23.34,23.23,23.32,197000.0,13.4868,13.5041,13.4405,13.4926,197000.0
2009-02-23 15:55:00,23.32,23.32,23.27,23.27,187300.0,13.4926,13.4926,13.4636,13.4636,187300.0
2009-02-24 09:30:00,23.46,23.8,23.42,23.6,83700.0,13.5736,13.7703,13.5504,13.6546,83700.0
2009-02-24 09:35:00,23.63,23.71,23.52,23.65,62200.0,13.6719,13.7182,13.6083,13.6835,62200.0
2009-02-24 09:40:00,23.65,23.66,23.55,23.57,29400.0,13.6835,13.6893,13.6256,13.6372,29400.0
2009-02-24 09:45:00,23.57,23.61,23.54,23.55,70200.0,13.6372,13.6603,13.6198,13.6256,70200.0
2009-02-24 09:50:00,23.57,23.64,23.5,23.51,43200.0,13.6372,13.6777,13.5967,13.6025,43200.0
2009-02-24 09:55:00,23.52,23.53,23.43,23.43,25500.0,13.6083,13.6141,13.5562,13.5562,25500.0
2009-02-24 10:00:00,23.43,23.43,23.28,23.39,66700.0,13.5562,13.5562,13.4694,13.5331,66700.0
2009-02-24 10:05:00,23.38,23.45,23.35,23.38,41900.0,13.5273,13.5678,13.5099,13.5273,41900.0
2009-02-24 10:10:00,23.39,23.44,23.34,23.34,43200.0,13.5331,13.562,13.5041,13.5041,43200.0
2009-02-24 10:15:00,23.34,23.38,23.25,23.38,38500.0,13.5041,13.5273,13.4521,13.5273,38500.0
2009-02-24 10:20:00,23.38,23.47,23.37,23.46,26700.0,13.5273,13.5793,13.5215,13.5736,26700.0
2009-02-24 10:25:00,23.46,23.51,23.42,23.49,47300.0,13.5736,13.6025,13.5504,13.5909,47300.0
2009-02-24 10:30:00,23.48,23.58,23.48,23.52,72600.0,13.5851,13.643,13.5851,13.6083,72600.0
2009-02-24 10:35:00,23.52,23.56,23.42,23.42,43600.0,13.6083,13.6314,13.5504,13.5504,43600.0
2009-02-24 10:40:00,23.42,23.45,23.4,23.43,29900.0,13.5504,13.5678,13.5388,13.5562,29900.0
2009-02-24 10:45:00,23.43,23.56,23.43,23.54,52800.0,13.5562,13.6314,13.5562,13.6198,52800.0
2009-02-24 10:50:00,23.54,23.57,23.49,23.52,41700.0,13.6198,13.6372,13.5909,13.6083,41700.0
2009-02-24 10:55:00,23.53,23.54,23.42,23.45,70100.0,13.6141,13.6198,13.5504,13.5678,70100.0
2009-02-24 11:00:00,23.45,23.52,23.45,23.52,61000.0,13.5678,13.6083,13.5678,13.6083,61000.0
2009-02-24 11:05:00,23.52,23.57,23.45,23.45,84900.0,13.6083,13.6372,13.5678,13.5678,84900.0
2009-02-24 11:10:00,23.45,23.58,23.43,23.54,62800.0,13.5678,13.643,13.5562,13.6198,62800.0
2009-02-24 11:15:00,23.53,23.59,23.49,23.49,43100.0,13.6141,13.6488,13.5909,13.5909,43100.0
2009-02-24 11:20:00,23.5,23.56,23.48,23.48,42200.0,13.5967,13.6314,13.5851,13.5851,42200.0
2009-02-24 11:25:00,23.48,23.53,23.46,23.51,26200.0,13.5851,13.6141,13.5736,13.6025,26200.0
2009-02-24 11:30:00,23.52,23.53,23.44,23.47,13200.0,13.6083,13.6141,13.562,13.5793,13200.0
2009-02-24 11:35:00,23.46,23.53,23.46,23.51,24200.0,13.5736,13.6141,13.5736,13.6025,24200.0
2009-02-24 11:40:00,23.52,23.55,23.51,23.54,18100.0,13.6083,13.6256,13.6025,13.6198,18100.0
2009-02-24 11:45:00,23.53,23.53,23.41,23.41,39600.0,13.6141,13.6141,13.5446,13.5446,39600.0
2009-02-24 11:50:00,23.41,23.48,23.41,23.47,20500.0,13.5446,13.5851,13.5446,13.5793,20500.0
2009-02-24 11:55:00,23.47,23.52,23.46,23.46,39800.0,13.5793,13.6083,13.5736,13.5736,39800.0
2009-02-24 12:00:00,23.44,23.53,23.44,23.51,50900.0,13.562,13.6141,13.562,13.6025,50900.0
2009-02-24 12:05:00,23.51,23.51,23.41,23.42,52600.0,13.6025,13.6025,13.5446,13.5504,52600.0
2009-02-24 12:10:00,23.41,23.41,23.34,23.34,40100.0,13.5446,13.5446,13.5041,13.5041,40100.0
2009-02-24 12:15:00,23.33,23.39,23.29,23.35,66800.0,13.4983,13.5331,13.4752,13.5099,66800.0
2009-02-24 12:20:00,23.35,23.41,23.35,23.39,24300.0,13.5099,13.5446,13.5099,13.5331,24300.0
2009-02-24 12:25:00,23.39,23.45,23.36,23.43,19400.0,13.5331,13.5678,13.5157,13.5562,19400.0
2009-02-24 12:30:00,23.44,23.5,23.44,23.44,25300.0,13.562,13.5967,13.562,13.562,25300.0
2009-02-24 12:35:00,23.44,23.56,23.43,23.5,40100.0,13.562,13.6314,13.5562,13.5967,40100.0
2009-02-24 12:40:00,23.5,23.54,23.49,23.51,23800.0,13.5967,13.6198,13.5909,13.6025,23800.0
2009-02-24 12:45:00,23.52,23.54,23.5,23.5,17100.0,13.6083,13.6198,13.5967,13.5967,17100.0
2009-02-24 12:50:00,23.5,23.54,23.45,23.45,30000.0,13.5967,13.6198,13.5678,13.5678,30000.0
2009-02-24 12:55:00,23.45,23.47,23.42,23.42,26800.0,13.5678,13.5793,13.5504,13.5504,26800.0
2009-02-24 13:00:00,23.43,23.47,23.4,23.47,59600.0,13.5562,13.5793,13.5388,13.5793,59600.0
2009-02-24 13:05:00,23.47,23.48,23.44,23.47,26000.0,13.5793,13.5851,13.562,13.5793,26000.0
2009-02-24 13:10:00,23.47,23.48,23.33,23.34,24300.0,13.5793,13.5851,13.4983,13.5041,24300.0
2009-02-24 13:15:00,23.34,23.38,23.34,23.36,16500.0,13.5041,13.5273,13.5041,13.5157,16500.0
2009-02-24 13:20:00,23.36,23.57,23.36,23.54,53400.0,13.5157,13.6372,13.5157,13.6198,53400.0
2009-02-24 13:25:00,23.55,23.63,23.53,23.62,90600.0,13.6256,13.6719,13.6141,13.6661,90600.0
2009-02-24 13:30:00,23.63,23.71,23.63,23.69,47900.0,13.6719,13.7182,13.6719,13.7066,47900.0
2009-02-24 13:35:00,23.68,23.73,23.63,23.7,39800.0,13.7008,13.7298,13.6719,13.7124,39800.0
2009-02-24 13:40:00,23.71,23.73,23.64,23.65,29100.0,13.7182,13.7298,13.6777,13.6835,29100.0
2009-02-24 13:45:00,23.65,23.68,23.61,23.65,26000.0,13.6835,13.7008,13.6603,13.6835,26000.0
2009-02-24 13:50:00,23.65,23.7,23.65,23.66,44300.0,13.6835,13.7124,13.6835,13.6893,44300.0
2009-02-24 13:55:00,23.66,23.71,23.66,23.69,128700.0,13.6893,13.7182,13.6893,13.7066,128700.0
2009-02-24 14:00:00,23.7,23.74,23.65,23.7,38200.0,13.7124,13.7356,13.6835,13.7124,38200.0
2009-02-24 14:05:00,23.71,23.73,23.68,23.7,21900.0,13.7182,13.7298,13.7008,13.7124,21900.0
2009-02-24 14:10:00,23.69,23.7,23.67,23.69,21700.0,13.7066,13.7124,13.6951,13.7066,21700.0
2009-02-24 14:15:00,23.68,23.87,23.68,23.87,100800.0,13.7008,13.8108,13.7008,13.8108,100800.0
2009-02-24 14:20:00,23.87,23.88,23.83,23.86,49300.0,13.8108,13.8166,13.7876,13.805,49300.0
2009-02-24 14:25:00,23.86,23.89,23.83,23.85,38600.0,13.805,13.8224,13.7876,13.7992,38600.0
2009-02-24 14:30:00,23.85,23.87,23.79,23.8,45900.0,13.7992,13.8108,13.7645,13.7703,45900.0
2009-02-24 14:35:00,23.8,23.85,23.76,23.79,65100.0,13.7703,13.7992,13.7471,13.7645,65100.0
2009-02-24 14:40:00,23.8,23.85,23.73,23.75,62100.0,13.7703,13.7992,13.7298,13.7413,62100.0
2009-02-24 14:45:00,23.76,23.78,23.73,23.78,45400.0,13.7471,13.7587,13.7298,13.7587,45400.0
2009-02-24 14:50:00,23.77,23.8,23.75,23.76,27900.0,13.7529,13.7703,13.7413,13.7471,27900.0
2009-02-24 14:55:00,23.75,23.86,23.75,23.82,62700.0,13.7413,13.805,13.7413,13.7818,62700.0
2009-02-24 15:00:00,23.83,23.89,23.82,23.84,54600.0,13.7876,13.8224,13.7818,13.7934,54600.0
2009-02-24 15:05:00,23.85,23.91,23.83,23.9,58800.0,13.7992,13.8339,13.7876,13.8281,58800.0
2009-02-24 15:10:00,23.9,23.96,23.87,23.96,40300.0,13.8281,13.8629,13.8108,13.8629,40300.0
2009-02-24 15:15:00,23.97,23.99,23.93,23.97,26400.0,13.8686,13.8802,13.8455,13.8686,26400.0
2009-02-24 15:20:00,23.97,24.0,23.93,23.98,93000.0,13.8686,13.886,13.8455,13.8744,93000.0
2009-02-24 15:25:00,23.98,24.0,23.91,23.92,138100.0,13.8744,13.886,13.8339,13.8397,138100.0
2009-02-24 15:30:00,23.92,23.97,23.83,23.85,49800.0,13.8397,13.8686,13.7876,13.7992,49800.0
2009-02-24 15:35:00,23.85,23.92,23.85,23.9,29800.0,13.7992,13.8397,13.7992,13.8281,29800.0
2009-02-24 15:40:00,23.91,23.97,23.89,23.89,53500.0,13.8339,13.8686,13.8224,13.8224,53500.0
2009-02-24 15:45:00,23.88,23.97,23.84,23.96,75300.0,13.8166,13.8686,13.7934,13.8629,75300.0
2009-02-24 15:50:00,23.95,24.0,23.9,23.96,257400.0,13.8571,13.886,13.8281,13.8629,257400.0
2009-02-24 15:55:00,23.95,23.96,23.87,23.88,162900.0,13.8571,13.8629,13.8108,13.8166,162900.0
2009-02-25 09:30:00,23.27,23.89,23.2,23.65,42100.0,13.4636,13.8224,13.4231,13.6835,42100.0
2009-02-25 09:35:00,23.67,23.69,23.58,23.63,26800.0,13.6951,13.7066,13.643,13.6719,26800.0
2009-02-25 09:40:00,23.62,23.69,23.62,23.62,13600.0,13.6661,13.7066,13.6661,13.6661,13600.0
2009-02-25 09:45:00,23.6,23.68,23.54,23.65,47100.0,13.6546,13.7008,13.6198,13.6835,47100.0
2009-02-25 09:50:00,23.65,23.65,23.53,23.61,34400.0,13.6835,13.6835,13.6141,13.6603,34400.0
2009-02-25 09:55:00,23.61,23.61,23.47,23.49,79400.0,13.6603,13.6603,13.5793,13.5909,79400.0
2009-02-25 10:00:00,23.48,23.5,23.36,23.42,69600.0,13.5851,13.5967,13.5157,13.5504,69600.0
2009-02-25 10:05:00,23.42,23.42,23.3,23.38,75800.0,13.5504,13.5504,13.481,13.5273,75800.0
2009-02-25 10:10:00,23.38,23.44,23.29,23.41,56600.0,13.5273,13.562,13.4752,13.5446,56600.0
2009-02-25 10:15:00,23.4,23.4,23.32,23.38,28000.0,13.5388,13.5388,13.4926,13.5273,28000.0
2009-02-25 10:20:00,23.38,23.44,23.37,23.43,21300.0,13.5273,13.562,13.5215,13.5562,21300.0
2009-02-25 10:25:00,23.44,23.49,23.4,23.47,31500.0,13.562,13.5909,13.5388,13.5793,31500.0
2009-02-25 10:30:00,23.47,23.48,23.36,23.39,45800.0,13.5793,13.5851,13.5157,13.5331,45800.0
2009-02-25 10:35:00,23.38,23.39,23.26,23.29,47000.0,13.5273,13.5331,13.4578,13.4752,47000.0
2009-02-25 10:40:00,23.29,23.35,23.11,23.12,57800.0,13.4752,13.5099,13.3711,13.3768,57800.0
2009-02-25 10:45:00,23.12,23.2,23.12,23.16,35000.0,13.3768,13.4231,13.3768,13.4,35000.0
2009-02-25 10:50:00,23.16,23.2,23.14,23.2,107000.0,13.4,13.4231,13.3884,13.4231,107000.0
2009-02-25 10:55:00,23.2,23.26,23.2,23.25,39600.0,13.4231,13.4578,13.4231,13.4521,39600.0
2009-02-25 11:00:00,23.25,23.3,23.25,23.29,17500.0,13.4521,13.481,13.4521,13.4752,17500.0
2009-02-25 11:05:00,23.29,23.36,23.29,23.32,26300.0,13.4752,13.5157,13.4752,13.4926,26300.0
2009-02-25 11:10:00,23.31,23.31,23.29,23.3,10400.0,13.4868,13.4868,13.4752,13.481,10400.0
2009-02-25 11:15:00,23.3,23.31,23.26,23.28,18900.0,13.481,13.4868,13.4578,13.4694,18900.0
2009-02-25 11:20:00,23.27,23.37,23.27,23.37,24400.0,13.4636,13.5215,13.4636,13.5215,24400.0
2009-02-25 11:25:00,23.36,23.38,23.32,23.32,23100.0,13.5157,13.5273,13.4926,13.4926,23100.0
2009-02-25 11:30:00,23.33,23.38,23.33,23.38,13900.0,13.4983,13.5273,13.4983,13.5273,13900.0
2009-02-25 11:35:00,23.39,23.4,23.31,23.32,24900.0,13.5331,13.5388,13.4868,13.4926,24900.0
2009-02-25 11:40:00,23.32,23.42,23.31,23.42,20900.0,13.4926,13.5504,13.4868,13.5504,20900.0
2009-02-25 11:45:00,23.41,23.5,23.4,23.4,17700.0,13.5446,13.5967,13.5388,13.5388,17700.0
2009-02-25 11:50:00,23.4,23.42,23.25,23.26,43100.0,13.5388,13.5504,13.4521,13.4578,43100.0
2009-02-25 11:55:00,23.26,23.27,23.11,23.13,43400.0,13.4578,13.4636,13.3711,13.3826,43400.0
2009-02-25 12:00:00,23.13,23.18,23.11,23.12,82600.0,13.3826,13.4116,13.3711,13.3768,82600.0
2009-02-25 12:05:00,23.12,23.16,23.05,23.06,46800.0,13.3768,13.4,13.3363,13.3421,46800.0
2009-02-25 12:10:00,23.07,23.09,23.04,23.08,110300.0,13.3479,13.3595,13.3306,13.3537,110300.0
2009-02-25 12:15:00,23.08,23.09,23.04,23.05,134300.0,13.3537,13.3595,13.3306,13.3363,134300.0
2009-02-25 12:20:00,23.05,23.06,23.04,23.04,129400.0,13.3363,13.3421,13.3306,13.3306,129400.0
2009-02-25 12:25:00,23.04,23.06,23.0,23.01,95300.0,13.3306,13.3421,13.3074,13.3132,95300.0
2009-02-25 12:30:00,23.0,23.07,23.0,23.04,39500.0,13.3074,13.3479,13.3074,13.3306,39500.0
2009-02-25 12:35:00,23.04,23.2,23.02,23.2,66400.0,13.3306,13.4231,13.319,13.4231,66400.0
2009-02-25 12:40:00,23.2,23.25,23.17,23.18,89500.0,13.4231,13.4521,13.4058,13.4116,89500.0
2009-02-25 12:45:00,23.18,23.2,23.12,23.19,14100.0,13.4116,13.4231,13.3768,13.4173,14100.0
2009-02-25 12:50:00,23.2,23.26,23.2,23.24,19300.0,13.4231,13.4578,13.4231,13.4463,19300.0
2009-02-25 12:55:00,23.24,23.31,23.21,23.3,19600.0,13.4463,13.4868,13.4289,13.481,19600.0
2009-02-25 13:00:00,23.3,23.37,23.27,23.36,55700.0,13.481,13.5215,13.4636,13.5157,55700.0
2009-02-25 13:05:00,23.37,23.42,23.31,23.39,35500.0,13.5215,13.5504,13.4868,13.5331,35500.0
2009-02-25 13:10:00,23.39,23.42,23.33,23.39,39500.0,13.5331,13.5504,13.4983,13.5331,39500.0
2009-02-25 13:15:00,23.38,23.4,23.35,23.38,12100.0,13.5273,13.5388,13.5099,13.5273,12100.0
2009-02-25 13:20:00,23.38,23.39,23.27,23.3,15900.0,13.5273,13.5331,13.4636,13.481,15900.0
2009-02-25 13:25:00,23.3,23.36,23.3,23.32,17200.0,13.481,13.5157,13.481,13.4926,17200.0
2009-02-25 13:30:00,23.31,23.4,23.31,23.4,12100.0,13.4868,13.5388,13.4868,13.5388,12100.0
2009-02-25 13:35:00,23.42,23.49,23.42,23.44,18300.0,13.5504,13.5909,13.5504,13.562,18300.0
2009-02-25 13:40:00,23.45,23.53,23.45,23.48,15400.0,13.5678,13.6141,13.5678,13.5851,15400.0
2009-02-25 13:45:00,23.49,23.61,23.48,23.6,25300.0,13.5909,13.6603,13.5851,13.6546,25300.0
2009-02-25 13:50:00,23.6,23.68,23.56,23.64,35200.0,13.6546,13.7008,13.6314,13.6777,35200.0
2009-02-25 13:55:00,23.64,23.69,23.62,23.64,31100.0,13.6777,13.7066,13.6661,13.6777,31100.0
2009-02-25 14:00:00,23.64,23.67,23.53,23.54,57700.0,13.6777,13.6951,13.6141,13.6198,57700.0
2009-02-25 14:05:00,23.51,23.51,23.36,23.41,43600.0,13.6025,13.6025,13.5157,13.5446,43600.0
2009-02-25 14:10:00,23.41,23.45,23.34,23.4,37400.0,13.5446,13.5678,13.5041,13.5388,37400.0
2009-02-25 14:15:00,23.4,23.51,23.36,23.37,47900.0,13.5388,13.6025,13.5157,13.5215,47900.0
2009-02-25 14:20:00,23.38,23.48,23.33,23.47,43900.0,13.5273,13.5851,13.4983,13.5793,43900.0
2009-02-25 14:25:00,23.47,23.54,23.43,23.53,53200.0,13.5793,13.6198,13.5562,13.6141,53200.0
2009-02-25 14:30:00,23.53,23.56,23.44,23.48,46600.0,13.6141,13.6314,13.562,13.5851,46600.0
2009-02-25 14:35:00,23.47,23.49,23.42,23.45,23400.0,13.5793,13.5909,13.5504,13.5678,23400.0
2009-02-25 14:40:00,23.45,23.54,23.44,23.52,41300.0,13.5678,13.6198,13.562,13.6083,41300.0
2009-02-25 14:45:00,23.52,23.56,23.47,23.49,37200.0,13.6083,13.6314,13.5793,13.5909,37200.0
2009-02-25 14:50:00,23.5,23.61,23.5,23.58,32700.0,13.5967,13.6603,13.5967,13.643,32700.0
2009-02-25 14:55:00,23.57,23.59,23.47,23.52,49300.0,13.6372,13.6488,13.5793,13.6083,49300.0
2009-02-25 15:00:00,23.5,23.57,23.5,23.57,115400.0,13.5967,13.6372,13.5967,13.6372,115400.0
2009-02-25 15:05:00,23.56,23.73,23.56,23.66,240900.0,13.6314,13.7298,13.6314,13.6893,240900.0
2009-02-25 15:10:00,23.67,23.72,23.58,23.7,69200.0,13.6951,13.724,13.643,13.7124,69200.0
2009-02-25 15:15:00,23.69,23.86,23.69,23.82,75600.0,13.7066,13.805,13.7066,13.7818,75600.0
2009-02-25 15:20:00,23.81,23.87,23.76,23.81,41800.0,13.7761,13.8108,13.7471,13.7761,41800.0
2009-02-25 15:25:00,23.81,23.9,23.81,23.82,32600.0,13.7761,13.8281,13.7761,13.7818,32600.0
2009-02-25 15:30:00,23.82,23.86,23.79,23.83,44300.0,13.7818,13.805,13.7645,13.7876,44300.0
2009-02-25 15:35:00,23.83,23.9,23.78,23.78,42500.0,13.7876,13.8281,13.7587,13.7587,42500.0
2009-02-25 15:40:00,23.79,23.82,23.72,23.74,70700.0,13.7645,13.7818,13.724,13.7356,70700.0
2009-02-25 15:45:00,23.74,23.8,23.62,23.66,99900.0,13.7356,13.7703,13.6661,13.6893,99900.0
2009-02-25 15:50:00,23.66,23.7,23.55,23.55,215000.0,13.6893,13.7124,13.6256,13.6256,215000.0
2009-02-25 15:55:00,23.55,23.67,23.48,23.63,823500.0,13.6256,13.6951,13.5851,13.6719,823500.0
2009-02-26 09:30:00,23.4,23.55,23.28,23.51,93000.0,13.5388,13.6256,13.4694,13.6025,93000.0
2009-02-26 09:35:00,23.48,23.48,23.25,23.25,45300.0,13.5851,13.5851,13.4521,13.4521,45300.0
2009-02-26 09:40:00,23.25,23.29,23.12,23.19,88100.0,13.4521,13.4752,13.3768,13.4173,88100.0
2009-02-26 09:45:00,23.18,23.18,23.01,23.06,113200.0,13.4116,13.4116,13.3132,13.3421,113200.0
2009-02-26 09:50:00,23.06,23.08,23.01,23.05,153300.0,13.3421,13.3537,13.3132,13.3363,153300.0
2009-02-26 09:55:00,23.04,23.07,23.01,23.05,116600.0,13.3306,13.3479,13.3132,13.3363,116600.0
2009-02-26 10:00:00,23.04,23.1,23.0,23.01,150900.0,13.3306,13.3653,13.3074,13.3132,150900.0
2009-02-26 10:05:00,23.02,23.06,22.97,23.04,107100.0,13.319,13.3421,13.2901,13.3306,107100.0
2009-02-26 10:10:00,23.04,23.06,22.98,23.01,106300.0,13.3306,13.3421,13.2958,13.3132,106300.0
2009-02-26 10:15:00,23.02,23.02,22.95,22.96,99600.0,13.319,13.319,13.2785,13.2843,99600.0
2009-02-26 10:20:00,22.95,23.06,22.95,23.03,79000.0,13.2785,13.3421,13.2785,13.3248,79000.0
2009-02-26 10:25:00,23.02,23.05,23.0,23.04,84100.0,13.319,13.3363,13.3074,13.3306,84100.0
2009-02-26 10:30:00,23.04,23.07,22.97,23.06,73000.0,13.3306,13.3479,13.2901,13.3421,73000.0
2009-02-26 10:35:00,23.05,23.08,23.0,23.04,111600.0,13.3363,13.3537,13.3074,13.3306,111600.0
2009-02-26 10:40:00,23.05,23.1,23.04,23.08,131000.0,13.3363,13.3653,13.3306,13.3537,131000.0
2009-02-26 10:45:00,23.09,23.17,23.09,23.11,118000.0,13.3595,13.4058,13.3595,13.3711,118000.0
2009-02-26 10:50:00,23.11,23.11,23.08,23.08,42400.0,13.3711,13.3711,13.3537,13.3537,42400.0
2009-02-26 10:55:00,23.07,23.14,23.06,23.13,58000.0,13.3479,13.3884,13.3421,13.3826,58000.0
2009-02-26 11:00:00,23.13,23.14,23.08,23.1,74300.0,13.3826,13.3884,13.3537,13.3653,74300.0
2009-02-26 11:05:00,23.1,23.11,23.02,23.08,59700.0,13.3653,13.3711,13.319,13.3537,59700.0
2009-02-26 11:10:00,23.08,23.13,23.05,23.1,34000.0,13.3537,13.3826,13.3363,13.3653,34000.0
2009-02-26 11:15:00,23.09,23.12,23.07,23.11,27800.0,13.3595,13.3768,13.3479,13.3711,27800.0
2009-02-26 11:20:00,23.11,23.16,23.11,23.12,25800.0,13.3711,13.4,13.3711,13.3768,25800.0
2009-02-26 11:25:00,23.13,23.13,23.08,23.09,23100.0,13.3826,13.3826,13.3537,13.3595,23100.0
2009-02-26 11:30:00,23.08,23.1,23.06,23.09,35500.0,13.3537,13.3653,13.3421,13.3595,35500.0
2009-02-26 11:35:00,23.09,23.13,23.09,23.13,26800.0,13.3595,13.3826,13.3595,13.3826,26800.0
2009-02-26 11:40:00,23.13,23.14,23.06,23.07,83400.0,13.3826,13.3884,13.3421,13.3479,83400.0
2009-02-26 11:45:00,23.07,23.08,23.06,23.08,17800.0,13.3479,13.3537,13.3421,13.3537,17800.0
2009-02-26 11:50:00,23.08,23.13,23.07,23.12,21000.0,13.3537,13.3826,13.3479,13.3768,21000.0
2009-02-26 11:55:00,23.12,23.15,23.1,23.13,20600.0,13.3768,13.3942,13.3653,13.3826,20600.0
2009-02-26 12:00:00,23.13,23.15,23.12,23.12,46600.0,13.3826,13.3942,13.3768,13.3768,46600.0
2009-02-26 12:05:00,23.12,23.12,23.1,23.11,14200.0,13.3768,13.3768,13.3653,13.3711,14200.0
2009-02-26 12:10:00,23.11,23.12,23.09,23.1,23500.0,13.3711,13.3768,13.3595,13.3653,23500.0
2009-02-26 12:15:00,23.1,23.11,23.01,23.04,32000.0,13.3653,13.3711,13.3132,13.3306,32000.0
2009-02-26 12:20:00,23.03,23.14,23.02,23.08,144800.0,13.3248,13.3884,13.319,13.3537,144800.0
2009-02-26 12:25:00,23.08,23.09,23.01,23.04,63300.0,13.3537,13.3595,13.3132,13.3306,63300.0
2009-02-26 12:30:00,23.03,23.05,23.02,23.05,44800.0,13.3248,13.3363,13.319,13.3363,44800.0
2009-02-26 12:35:00,23.05,23.07,23.04,23.05,35200.0,13.3363,13.3479,13.3306,13.3363,35200.0
2009-02-26 12:40:00,23.04,23.05,23.0,23.0,17000.0,13.3306,13.3363,13.3074,13.3074,17000.0
2009-02-26 12:45:00,23.0,23.03,23.0,23.02,23900.0,13.3074,13.3248,13.3074,13.319,23900.0
2009-02-26 12:50:00,23.02,23.04,23.0,23.04,18900.0,13.319,13.3306,13.3074,13.3306,18900.0
2009-02-26 12:55:00,23.03,23.04,22.93,22.98,38800.0,13.3248,13.3306,13.2669,13.2958,38800.0
2009-02-26 13:00:00,22.98,23.0,22.96,22.97,20500.0,13.2958,13.3074,13.2843,13.2901,20500.0
2009-02-26 13:05:00,22.98,22.98,22.93,22.94,27900.0,13.2958,13.2958,13.2669,13.2727,27900.0
2009-02-26 13:10:00,22.93,22.95,22.87,22.91,158600.0,13.2669,13.2785,13.2322,13.2553,158600.0
2009-02-26 13:15:00,22.91,22.92,22.86,22.86,34800.0,13.2553,13.2611,13.2264,13.2264,34800.0
2009-02-26 13:20:00,22.85,22.9,22.85,22.87,31100.0,13.2206,13.2496,13.2206,13.2322,31100.0
2009-02-26 13:25:00,22.87,22.96,22.85,22.94,64900.0,13.2322,13.2843,13.2206,13.2727,64900.0
2009-02-26 13:30:00,22.94,22.99,22.92,22.99,24500.0,13.2727,13.3016,13.2611,13.3016,24500.0
2009-02-26 13:35:00,22.99,23.0,22.96,22.97,60500.0,13.3016,13.3074,13.2843,13.2901,60500.0
2009-02-26 13:40:00,22.97,23.06,22.96,23.05,56700.0,13.2901,13.3421,13.2843,13.3363,56700.0
2009-02-26 13:45:00,23.06,23.09,23.04,23.09,52200.0,13.3421,13.3595,13.3306,13.3595,52200.0
2009-02-26 13:50:00,23.09,23.13,23.06,23.08,28800.0,13.3595,13.3826,13.3421,13.3537,28800.0
2009-02-26 13:55:00,23.08,23.1,23.04,23.07,34000.0,13.3537,13.3653,13.3306,13.3479,34000.0
2009-02-26 14:00:00,23.06,23.08,23.02,23.07,66300.0,13.3421,13.3537,13.319,13.3479,66300.0
2009-02-26 14:05:00,23.07,23.07,22.95,22.96,108900.0,13.3479,13.3479,13.2785,13.2843,108900.0
2009-02-26 14:10:00,22.97,23.03,22.95,23.0,49900.0,13.2901,13.3248,13.2785,13.3074,49900.0
2009-02-26 14:15:00,23.0,23.01,22.96,22.99,38800.0,13.3074,13.3132,13.2843,13.3016,38800.0
2009-02-26 14:20:00,22.99,23.06,22.98,23.01,56800.0,13.3016,13.3421,13.2958,13.3132,56800.0
2009-02-26 14:25:00,23.01,23.16,22.98,23.11,267300.0,13.3132,13.4,13.2958,13.3711,267300.0
2009-02-26 14:30:00,23.11,23.11,22.99,23.02,87200.0,13.3711,13.3711,13.3016,13.319,87200.0
2009-02-26 14:35:00,23.03,23.07,23.01,23.04,49900.0,13.3248,13.3479,13.3132,13.3306,49900.0
2009-02-26 14:40:00,23.04,23.17,23.01,23.1,352700.0,13.3306,13.4058,13.3132,13.3653,352700.0
2009-02-26 14:45:00,23.09,23.11,23.06,23.1,56600.0,13.3595,13.3711,13.3421,13.3653,56600.0
2009-02-26 14:50:00,23.09,23.13,22.97,22.97,58000.0,13.3595,13.3826,13.2901,13.2901,58000.0
2009-02-26 14:55:00,22.97,23.05,22.94,23.05,109600.0,13.2901,13.3363,13.2727,13.3363,109600.0
2009-02-26 15:00:00,23.04,23.04,22.95,22.95,123600.0,13.3306,13.3306,13.2785,13.2785,123600.0
2009-02-26 15:05:00,22.95,23.0,22.92,22.98,99100.0,13.2785,13.3074,13.2611,13.2958,99100.0
2009-02-26 15:10:00,22.98,23.0,22.88,22.88,127000.0,13.2958,13.3074,13.238,13.238,127000.0
2009-02-26 15:15:00,22.89,22.95,22.86,22.91,155500.0,13.2438,13.2785,13.2264,13.2553,155500.0
2009-02-26 15:20:00,22.9,22.97,22.89,22.97,109600.0,13.2496,13.2901,13.2438,13.2901,109600.0
2009-02-26 15:25:00,22.97,23.0,22.94,22.95,67300.0,13.2901,13.3074,13.2727,13.2785,67300.0
2009-02-26 15:30:00,22.95,22.99,22.92,22.96,260000.0,13.2785,13.3016,13.2611,13.2843,260000.0
2009-02-26 15:35:00,22.96,23.11,22.96,23.1,430300.0,13.2843,13.3711,13.2843,13.3653,430300.0
2009-02-26 15:40:00,23.1,23.18,23.05,23.05,196000.0,13.3653,13.4116,13.3363,13.3363,196000.0
2009-02-26 15:45:00,23.05,23.1,23.04,23.1,67000.0,13.3363,13.3653,13.3306,13.3653,67000.0
2009-02-26 15:50:00,23.09,23.09,23.0,23.02,110300.0,13.3595,13.3595,13.3074,13.319,110300.0
2009-02-26 15:55:00,23.02,23.02,22.93,22.93,248700.0,13.319,13.319,13.2669,13.2669,248700.0
2009-02-27 09:30:00,21.95,22.42,21.83,22.24,198900.0,12.6999,12.9718,12.6305,12.8677,198900.0
2009-02-27 09:35:00,22.23,22.3,22.15,22.25,100300.0,12.8619,12.9024,12.8156,12.8735,100300.0
2009-02-27 09:40:00,22.23,22.4,22.21,22.34,101400.0,12.8619,12.9603,12.8503,12.9255,101400.0
2009-02-27 09:45:00,22.33,22.41,22.32,22.35,109800.0,12.9198,12.966,12.914,12.9313,109800.0
2009-02-27 09:50:00,22.34,22.38,22.2,22.33,304100.0,12.9255,12.9487,12.8445,12.9198,304100.0
2009-02-27 09:55:00,22.33,22.51,22.32,22.39,87400.0,12.9198,13.0239,12.914,12.9545,87400.0
2009-02-27 10:00:00,22.39,22.5,22.39,22.45,94100.0,12.9545,13.0181,12.9545,12.9892,94100.0
2009-02-27 10:05:00,22.45,22.45,22.3,22.35,154200.0,12.9892,12.9892,12.9024,12.9313,154200.0
2009-02-27 10:10:00,22.35,22.35,22.24,22.3,93600.0,12.9313,12.9313,12.8677,12.9024,93600.0
2009-02-27 10:15:00,22.3,22.31,22.17,22.22,84200.0,12.9024,12.9082,12.8272,12.8561,84200.0
2009-02-27 10:20:00,22.23,22.42,22.22,22.33,125600.0,12.8619,12.9718,12.8561,12.9198,125600.0
2009-02-27 10:25:00,22.34,22.41,22.25,22.25,78100.0,12.9255,12.966,12.8735,12.8735,78100.0
2009-02-27 10:30:00,22.26,22.37,22.24,22.31,125000.0,12.8793,12.9429,12.8677,12.9082,125000.0
2009-02-27 10:35:00,22.3,22.3,22.2,22.25,81900.0,12.9024,12.9024,12.8445,12.8735,81900.0
2009-02-27 10:40:00,22.24,22.36,22.22,22.31,66800.0,12.8677,12.9371,12.8561,12.9082,66800.0
2009-02-27 10:45:00,22.31,22.42,22.24,22.35,82100.0,12.9082,12.9718,12.8677,12.9313,82100.0
2009-02-27 10:50:00,22.35,22.39,22.33,22.39,82700.0,12.9313,12.9545,12.9198,12.9545,82700.0
2009-02-27 10:55:00,22.39,22.39,22.28,22.35,167800.0,12.9545,12.9545,12.8908,12.9313,167800.0
2009-02-27 11:00:00,22.36,22.42,22.31,22.31,64600.0,12.9371,12.9718,12.9082,12.9082,64600.0
2009-02-27 11:05:00,22.31,22.31,22.27,22.31,84500.0,12.9082,12.9082,12.885,12.9082,84500.0
2009-02-27 11:10:00,22.31,22.32,22.24,22.25,45900.0,12.9082,12.914,12.8677,12.8735,45900.0
2009-02-27 11:15:00,22.25,22.25,22.2,22.23,51200.0,12.8735,12.8735,12.8445,12.8619,51200.0
2009-02-27 11:20:00,22.23,22.28,22.2,22.28,62200.0,12.8619,12.8908,12.8445,12.8908,62200.0
2009-02-27 11:25:00,22.28,22.34,22.26,22.34,72100.0,12.8908,12.9255,12.8793,12.9255,72100.0
2009-02-27 11:30:00,22.34,22.4,22.34,22.38,63700.0,12.9255,12.9603,12.9255,12.9487,63700.0
2009-02-27 11:35:00,22.38,22.39,22.3,22.37,65000.0,12.9487,12.9545,12.9024,12.9429,65000.0
2009-02-27 11:40:00,22.37,22.59,22.37,22.58,81700.0,12.9429,13.0702,12.9429,13.0644,81700.0
2009-02-27 11:45:00,22.59,22.6,22.49,22.5,64600.0,13.0702,13.076,13.0123,13.0181,64600.0
2009-02-27 11:50:00,22.5,22.53,22.41,22.42,96000.0,13.0181,13.0355,12.966,12.9718,96000.0
2009-02-27 11:55:00,22.41,22.53,22.4,22.52,54200.0,12.966,13.0355,12.9603,13.0297,54200.0
2009-02-27 12:00:00,22.52,22.57,22.51,22.55,38300.0,13.0297,13.0586,13.0239,13.047,38300.0
2009-02-27 12:05:00,22.56,22.6,22.49,22.49,80800.0,13.0528,13.076,13.0123,13.0123,80800.0
2009-02-27 12:10:00,22.49,22.55,22.42,22.47,109000.0,13.0123,13.047,12.9718,13.0008,109000.0
2009-02-27 12:15:00,22.47,22.52,22.41,22.42,61700.0,13.0008,13.0297,12.966,12.9718,61700.0
2009-02-27 12:20:00,22.42,22.43,22.39,22.43,37800.0,12.9718,12.9776,12.9545,12.9776,37800.0
2009-02-27 12:25:00,22.44,22.47,22.43,22.45,23100.0,12.9834,13.0008,12.9776,12.9892,23100.0
2009-02-27 12:30:00,22.45,22.46,22.4,22.41,28100.0,12.9892,12.995,12.9603,12.966,28100.0
2009-02-27 12:35:00,22.41,22.41,22.26,22.27,112200.0,12.966,12.966,12.8793,12.885,112200.0
2009-02-27 12:40:00,22.26,22.34,22.24,22.32,65900.0,12.8793,12.9255,12.8677,12.914,65900.0
2009-02-27 12:45:00,22.32,22.32,22.27,22.29,62400.0,12.914,12.914,12.885,12.8966,62400.0
2009-02-27 12:50:00,22.29,22.3,22.24,22.25,91100.0,12.8966,12.9024,12.8677,12.8735,91100.0
2009-02-27 12:55:00,22.25,22.3,22.22,22.3,78800.0,12.8735,12.9024,12.8561,12.9024,78800.0
2009-02-27 13:00:00,22.3,22.39,22.29,22.37,96300.0,12.9024,12.9545,12.8966,12.9429,96300.0
2009-02-27 13:05:00,22.38,22.4,22.33,22.35,85200.0,12.9487,12.9603,12.9198,12.9313,85200.0
2009-02-27 13:10:00,22.35,22.35,22.22,22.24,154200.0,12.9313,12.9313,12.8561,12.8677,154200.0
2009-02-27 13:15:00,22.24,22.26,22.18,22.25,167900.0,12.8677,12.8793,12.833,12.8735,167900.0
2009-02-27 13:20:00,22.25,22.32,22.24,22.27,68700.0,12.8735,12.914,12.8677,12.885,68700.0
2009-02-27 13:25:00,22.27,22.31,22.26,22.31,31700.0,12.885,12.9082,12.8793,12.9082,31700.0
2009-02-27 13:30:00,22.31,22.39,22.22,22.28,103600.0,12.9082,12.9545,12.8561,12.8908,103600.0
2009-02-27 13:35:00,22.29,22.31,22.13,22.19,101100.0,12.8966,12.9082,12.804,12.8388,101100.0
2009-02-27 13:40:00,22.18,22.25,22.16,22.23,60200.0,12.833,12.8735,12.8214,12.8619,60200.0
2009-02-27 13:45:00,22.22,22.37,22.22,22.36,71000.0,12.8561,12.9429,12.8561,12.9371,71000.0
2009-02-27 13:50:00,22.36,22.38,22.25,22.26,134700.0,12.9371,12.9487,12.8735,12.8793,134700.0
2009-02-27 13:55:00,22.26,22.35,22.25,22.33,130800.0,12.8793,12.9313,12.8735,12.9198,130800.0
2009-02-27 14:00:00,22.33,22.43,22.31,22.39,79700.0,12.9198,12.9776,12.9082,12.9545,79700.0
2009-02-27 14:05:00,22.39,22.4,22.26,22.28,66000.0,12.9545,12.9603,12.8793,12.8908,66000.0
2009-02-27 14:10:00,22.28,22.3,22.24,22.27,95800.0,12.8908,12.9024,12.8677,12.885,95800.0
2009-02-27 14:15:00,22.27,22.33,22.27,22.31,103100.0,12.885,12.9198,12.885,12.9082,103100.0
2009-02-27 14:20:00,22.31,22.32,22.2,22.24,107400.0,12.9082,12.914,12.8445,12.8677,107400.0
2009-02-27 14:25:00,22.24,22.27,22.17,22.19,98300.0,12.8677,12.885,12.8272,12.8388,98300.0
2009-02-27 14:30:00,22.19,22.24,22.17,22.23,74400.0,12.8388,12.8677,12.8272,12.8619,74400.0
2009-02-27 14:35:00,22.23,22.26,22.21,22.23,110300.0,12.8619,12.8793,12.8503,12.8619,110300.0
2009-02-27 14:40:00,22.24,22.33,22.22,22.27,96100.0,12.8677,12.9198,12.8561,12.885,96100.0
2009-02-27 14:45:00,22.26,22.37,22.25,22.37,127500.0,12.8793,12.9429,12.8735,12.9429,127500.0
2009-02-27 14:50:00,22.37,22.4,22.32,22.32,92700.0,12.9429,12.9603,12.914,12.914,92700.0
2009-02-27 14:55:00,22.32,22.4,22.3,22.39,119000.0,12.914,12.9603,12.9024,12.9545,119000.0
2009-02-27 15:00:00,22.4,22.4,22.26,22.26,172800.0,12.9603,12.9603,12.8793,12.8793,172800.0
2009-02-27 15:05:00,22.27,22.28,22.18,22.18,150000.0,12.885,12.8908,12.833,12.833,150000.0
2009-02-27 15:10:00,22.19,22.2,22.11,22.16,90000.0,12.8388,12.8445,12.7925,12.8214,90000.0
2009-02-27 15:15:00,22.15,22.17,22.09,22.13,99600.0,12.8156,12.8272,12.7809,12.804,99600.0
2009-02-27 15:20:00,22.12,22.16,22.07,22.14,150600.0,12.7983,12.8214,12.7693,12.8098,150600.0
2009-02-27 15:25:00,22.15,22.18,22.07,22.07,212500.0,12.8156,12.833,12.7693,12.7693,212500.0
2009-02-27 15:30:00,22.07,22.19,22.06,22.17,248900.0,12.7693,12.8388,12.7635,12.8272,248900.0
2009-02-27 15:35:00,22.17,22.17,22.07,22.09,295100.0,12.8272,12.8272,12.7693,12.7809,295100.0
2009-02-27 15:40:00,22.09,22.19,22.06,22.17,190500.0,12.7809,12.8388,12.7635,12.8272,190500.0
2009-02-27 15:45:00,22.17,22.2,22.11,22.15,289100.0,12.8272,12.8445,12.7925,12.8156,289100.0
2009-02-27 15:50:00,22.16,22.2,22.13,22.13,249700.0,12.8214,12.8445,12.804,12.804,249700.0
2009-02-27 15:55:00,22.13,22.13,22.01,22.05,297700.0,12.804,12.804,12.7346,12.7578,297700.0
2009-03-02 09:30:00,21.7,21.78,21.59,21.59,75100.0,12.5553,12.6015,12.4916,12.4916,75100.0
2009-03-02 09:35:00,21.59,21.8,21.59,21.65,46700.0,12.4916,12.6131,12.4916,12.5263,46700.0
2009-03-02 09:40:00,21.65,21.66,21.54,21.58,97500.0,12.5263,12.5321,12.4627,12.4858,97500.0
2009-03-02 09:45:00,21.58,21.65,21.56,21.65,48000.0,12.4858,12.5263,12.4743,12.5263,48000.0
2009-03-02 09:50:00,21.64,21.77,21.64,21.69,145100.0,12.5205,12.5958,12.5205,12.5495,145100.0
2009-03-02 09:55:00,21.7,21.74,21.62,21.63,97600.0,12.5553,12.5784,12.509,12.5148,97600.0
2009-03-02 10:00:00,21.64,21.71,21.57,21.57,144900.0,12.5205,12.561,12.48,12.48,144900.0
2009-03-02 10:05:00,21.57,21.59,21.5,21.54,83800.0,12.48,12.4916,12.4395,12.4627,83800.0
2009-03-02 10:10:00,21.53,21.55,21.44,21.45,95900.0,12.4569,12.4685,12.4048,12.4106,95900.0
2009-03-02 10:15:00,21.46,21.5,21.41,21.42,97800.0,12.4164,12.4395,12.3875,12.3933,97800.0
2009-03-02 10:20:00,21.42,21.42,21.34,21.4,100300.0,12.3933,12.3933,12.347,12.3817,100300.0
2009-03-02 10:25:00,21.4,21.41,21.33,21.35,110800.0,12.3817,12.3875,12.3412,12.3527,110800.0
2009-03-02 10:30:00,21.34,21.38,21.29,21.37,93300.0,12.347,12.3701,12.318,12.3643,93300.0
2009-03-02 10:35:00,21.37,21.4,21.36,21.37,31700.0,12.3643,12.3817,12.3585,12.3643,31700.0
2009-03-02 10:40:00,21.36,21.38,21.29,21.36,70500.0,12.3585,12.3701,12.318,12.3585,70500.0
2009-03-02 10:45:00,21.36,21.37,21.33,21.34,96100.0,12.3585,12.3643,12.3412,12.347,96100.0
2009-03-02 10:50:00,21.34,21.34,21.3,21.33,51600.0,12.347,12.347,12.3238,12.3412,51600.0
2009-03-02 10:55:00,21.32,21.32,21.23,21.25,141700.0,12.3354,12.3354,12.2833,12.2949,141700.0
2009-03-02 11:00:00,21.25,21.26,21.22,21.24,87900.0,12.2949,12.3007,12.2775,12.2891,87900.0
2009-03-02 11:05:00,21.25,21.25,21.14,21.17,132500.0,12.2949,12.2949,12.2312,12.2486,132500.0
2009-03-02 11:10:00,21.18,21.27,21.18,21.26,90100.0,12.2544,12.3065,12.2544,12.3007,90100.0
2009-03-02 11:15:00,21.26,21.26,21.17,21.21,136600.0,12.3007,12.3007,12.2486,12.2717,136600.0
2009-03-02 11:20:00,21.21,21.24,21.15,21.15,117500.0,12.2717,12.2891,12.237,12.237,117500.0
2009-03-02 11:25:00,21.16,21.16,21.03,21.04,137900.0,12.2428,12.2428,12.1676,12.1734,137900.0
2009-03-02 11:30:00,21.04,21.08,20.96,21.0,166300.0,12.1734,12.1965,12.1271,12.1502,166300.0
2009-03-02 11:35:00,21.0,21.01,20.97,21.0,105600.0,12.1502,12.156,12.1329,12.1502,105600.0
2009-03-02 11:40:00,20.99,21.01,20.94,20.95,94000.0,12.1445,12.156,12.1155,12.1213,94000.0
2009-03-02 11:45:00,20.95,21.01,20.94,21.01,50600.0,12.1213,12.156,12.1155,12.156,50600.0
2009-03-02 11:50:00,21.01,21.02,20.95,20.95,73400.0,12.156,12.1618,12.1213,12.1213,73400.0
2009-03-02 11:55:00,20.95,20.95,20.91,20.95,88100.0,12.1213,12.1213,12.0982,12.1213,88100.0
2009-03-02 12:00:00,20.94,21.0,20.93,20.94,92200.0,12.1155,12.1502,12.1097,12.1155,92200.0
2009-03-02 12:05:00,20.94,20.98,20.92,20.95,67000.0,12.1155,12.1387,12.104,12.1213,67000.0
2009-03-02 12:10:00,20.95,20.95,20.91,20.92,31300.0,12.1213,12.1213,12.0982,12.104,31300.0
2009-03-02 12:15:00,20.93,20.97,20.92,20.95,32000.0,12.1097,12.1329,12.104,12.1213,32000.0
2009-03-02 12:20:00,20.96,21.07,20.96,21.07,41700.0,12.1271,12.1907,12.1271,12.1907,41700.0
2009-03-02 12:25:00,21.07,21.09,20.99,21.0,79400.0,12.1907,12.2023,12.1445,12.1502,79400.0
2009-03-02 12:30:00,21.0,21.01,20.99,21.0,33000.0,12.1502,12.156,12.1445,12.1502,33000.0
2009-03-02 12:35:00,21.0,21.0,20.98,21.0,36900.0,12.1502,12.1502,12.1387,12.1502,36900.0
2009-03-02 12:40:00,20.99,21.01,20.97,20.99,39500.0,12.1445,12.156,12.1329,12.1445,39500.0
2009-03-02 12:45:00,20.99,20.99,20.88,20.89,92100.0,12.1445,12.1445,12.0808,12.0866,92100.0
2009-03-02 12:50:00,20.89,20.98,20.89,20.94,89000.0,12.0866,12.1387,12.0866,12.1155,89000.0
2009-03-02 12:55:00,20.94,20.94,20.79,20.8,138500.0,12.1155,12.1155,12.0287,12.0345,138500.0
2009-03-02 13:00:00,20.79,20.87,20.79,20.87,61800.0,12.0287,12.075,12.0287,12.075,61800.0
2009-03-02 13:05:00,20.88,20.91,20.84,20.89,63800.0,12.0808,12.0982,12.0577,12.0866,63800.0
2009-03-02 13:10:00,20.89,20.89,20.8,20.81,52700.0,12.0866,12.0866,12.0345,12.0403,52700.0
2009-03-02 13:15:00,20.81,20.83,20.75,20.76,107000.0,12.0403,12.0519,12.0056,12.0114,107000.0
2009-03-02 13:20:00,20.77,20.82,20.76,20.8,30500.0,12.0172,12.0461,12.0114,12.0345,30500.0
2009-03-02 13:25:00,20.8,20.85,20.79,20.85,40800.0,12.0345,12.0635,12.0287,12.0635,40800.0
2009-03-02 13:30:00,20.86,20.87,20.8,20.8,44900.0,12.0692,12.075,12.0345,12.0345,44900.0
2009-03-02 13:35:00,20.81,20.88,20.79,20.86,33100.0,12.0403,12.0808,12.0287,12.0692,33100.0
2009-03-02 13:40:00,20.86,20.92,20.86,20.88,59600.0,12.0692,12.104,12.0692,12.0808,59600.0
2009-03-02 13:45:00,20.88,20.95,20.86,20.95,54400.0,12.0808,12.1213,12.0692,12.1213,54400.0
2009-03-02 13:50:00,20.95,20.97,20.91,20.97,24800.0,12.1213,12.1329,12.0982,12.1329,24800.0
2009-03-02 13:55:00,20.98,20.99,20.95,20.98,45100.0,12.1387,12.1445,12.1213,12.1387,45100.0
2009-03-02 14:00:00,20.98,20.98,20.92,20.96,71800.0,12.1387,12.1387,12.104,12.1271,71800.0
2009-03-02 14:05:00,20.95,20.96,20.93,20.94,90900.0,12.1213,12.1271,12.1097,12.1155,90900.0
2009-03-02 14:10:00,20.95,20.98,20.95,20.97,22200.0,12.1213,12.1387,12.1213,12.1329,22200.0
2009-03-02 14:15:00,20.96,21.0,20.96,20.97,40400.0,12.1271,12.1502,12.1271,12.1329,40400.0
2009-03-02 14:20:00,20.96,20.97,20.91,20.91,71400.0,12.1271,12.1329,12.0982,12.0982,71400.0
2009-03-02 14:25:00,20.91,20.96,20.9,20.93,69500.0,12.0982,12.1271,12.0924,12.1097,69500.0
2009-03-02 14:30:00,20.93,21.0,20.9,21.0,94800.0,12.1097,12.1502,12.0924,12.1502,94800.0
2009-03-02 14:35:00,21.0,21.09,20.99,21.01,105100.0,12.1502,12.2023,12.1445,12.156,105100.0
2009-03-02 14:40:00,21.01,21.03,20.99,21.01,121000.0,12.156,12.1676,12.1445,12.156,121000.0
2009-03-02 14:45:00,21.02,21.02,20.97,20.99,100100.0,12.1618,12.1618,12.1329,12.1445,100100.0
2009-03-02 14:50:00,20.99,21.02,20.97,20.99,84500.0,12.1445,12.1618,12.1329,12.1445,84500.0
2009-03-02 14:55:00,20.98,21.0,20.93,20.98,148100.0,12.1387,12.1502,12.1097,12.1387,148100.0
2009-03-02 15:00:00,20.98,20.98,20.9,20.9,93100.0,12.1387,12.1387,12.0924,12.0924,93100.0
2009-03-02 15:05:00,20.9,20.92,20.87,20.91,50400.0,12.0924,12.104,12.075,12.0982,50400.0
2009-03-02 15:10:00,20.91,20.95,20.9,20.93,109100.0,12.0982,12.1213,12.0924,12.1097,109100.0
2009-03-02 15:15:00,20.93,20.94,20.86,20.87,53300.0,12.1097,12.1155,12.0692,12.075,53300.0
2009-03-02 15:20:00,20.87,20.96,20.86,20.91,72400.0,12.075,12.1271,12.0692,12.0982,72400.0
2009-03-02 15:25:00,20.9,20.98,20.89,20.93,89400.0,12.0924,12.1387,12.0866,12.1097,89400.0
2009-03-02 15:30:00,20.93,20.97,20.87,20.89,263300.0,12.1097,12.1329,12.075,12.0866,263300.0
2009-03-02 15:35:00,20.89,20.9,20.8,20.83,141300.0,12.0866,12.0924,12.0345,12.0519,141300.0
2009-03-02 15:40:00,20.82,20.84,20.72,20.76,216500.0,12.0461,12.0577,11.9882,12.0114,216500.0
2009-03-02 15:45:00,20.76,20.83,20.73,20.73,252100.0,12.0114,12.0519,11.994,11.994,252100.0
2009-03-02 15:50:00,20.73,20.78,20.71,20.73,310300.0,11.994,12.023,11.9825,11.994,310300.0
2009-03-02 15:55:00,20.74,20.79,20.7,20.72,436900.0,11.9998,12.0287,11.9767,11.9882,436900.0
2009-03-03 09:30:00,20.89,20.94,20.74,20.75,88500.0,12.0866,12.1155,11.9998,12.0056,88500.0
2009-03-03 09:35:00,20.74,20.75,20.63,20.73,116000.0,11.9998,12.0056,11.9362,11.994,116000.0
2009-03-03 09:40:00,20.74,20.74,20.6,20.66,121300.0,11.9998,11.9998,11.9188,11.9535,121300.0
2009-03-03 09:45:00,20.64,20.64,20.52,20.62,87000.0,11.942,11.942,11.8725,11.9304,87000.0
2009-03-03 09:50:00,20.63,20.82,20.62,20.81,108200.0,11.9362,12.0461,11.9304,12.0403,108200.0
2009-03-03 09:55:00,20.81,20.81,20.68,20.68,52600.0,12.0403,12.0403,11.9651,11.9651,52600.0
2009-03-03 10:00:00,20.68,20.7,20.58,20.67,131100.0,11.9651,11.9767,11.9072,11.9593,131100.0
2009-03-03 10:05:00,20.66,20.71,20.6,20.6,142400.0,11.9535,11.9825,11.9188,11.9188,142400.0
2009-03-03 10:10:00,20.6,20.6,20.45,20.45,129100.0,11.9188,11.9188,11.832,11.832,129100.0
2009-03-03 10:15:00,20.45,20.49,20.38,20.44,94600.0,11.832,11.8552,11.7915,11.8262,94600.0
2009-03-03 10:20:00,20.45,20.53,20.43,20.51,76500.0,11.832,11.8783,11.8205,11.8667,76500.0
2009-03-03 10:25:00,20.5,20.58,20.5,20.5,107800.0,11.861,11.9072,11.861,11.861,107800.0
2009-03-03 10:30:00,20.5,20.52,20.43,20.5,60200.0,11.861,11.8725,11.8205,11.861,60200.0
2009-03-03 10:35:00,20.5,20.56,20.43,20.56,56700.0,11.861,11.8957,11.8205,11.8957,56700.0
2009-03-03 10:40:00,20.55,20.59,20.53,20.54,107500.0,11.8899,11.913,11.8783,11.8841,107500.0
2009-03-03 10:45:00,20.53,20.57,20.49,20.5,95500.0,11.8783,11.9015,11.8552,11.861,95500.0
2009-03-03 10:50:00,20.51,20.53,20.41,20.44,73200.0,11.8667,11.8783,11.8089,11.8262,73200.0
2009-03-03 10:55:00,20.43,20.49,20.4,20.47,90900.0,11.8205,11.8552,11.8031,11.8436,90900.0
2009-03-03 11:00:00,20.48,20.5,20.41,20.42,64600.0,11.8494,11.861,11.8089,11.8147,64600.0
2009-03-03 11:05:00,20.42,20.5,20.41,20.49,69900.0,11.8147,11.861,11.8089,11.8552,69900.0
2009-03-03 11:10:00,20.49,20.5,20.39,20.42,98300.0,11.8552,11.861,11.7973,11.8147,98300.0
2009-03-03 11:15:00,20.41,20.41,20.34,20.41,121800.0,11.8089,11.8089,11.7684,11.8089,121800.0
2009-03-03 11:20:00,20.41,20.45,20.39,20.45,71600.0,11.8089,11.832,11.7973,11.832,71600.0
2009-03-03 11:25:00,20.45,20.48,20.4,20.4,123900.0,11.832,11.8494,11.8031,11.8031,123900.0
2009-03-03 11:30:00,20.4,20.43,20.39,20.4,166800.0,11.8031,11.8205,11.7973,11.8031,166800.0
2009-03-03 11:35:00,20.4,20.41,20.31,20.32,80100.0,11.8031,11.8089,11.751,11.7568,80100.0
2009-03-03 11:40:00,20.31,20.4,20.31,20.39,46500.0,11.751,11.8031,11.751,11.7973,46500.0
2009-03-03 11:45:00,20.39,20.41,20.37,20.4,76600.0,11.7973,11.8089,11.7857,11.8031,76600.0
2009-03-03 11:50:00,20.4,20.41,20.35,20.4,60800.0,11.8031,11.8089,11.7742,11.8031,60800.0
2009-03-03 11:55:00,20.4,20.44,20.39,20.44,53300.0,11.8031,11.8262,11.7973,11.8262,53300.0
2009-03-03 12:00:00,20.44,20.53,20.43,20.53,52000.0,11.8262,11.8783,11.8205,11.8783,52000.0
2009-03-03 12:05:00,20.53,20.57,20.53,20.56,50700.0,11.8783,11.9015,11.8783,11.8957,50700.0
2009-03-03 12:10:00,20.58,20.58,20.49,20.49,193800.0,11.9072,11.9072,11.8552,11.8552,193800.0
2009-03-03 12:15:00,20.48,20.51,20.45,20.5,89800.0,11.8494,11.8667,11.832,11.861,89800.0
2009-03-03 12:20:00,20.5,20.57,20.49,20.56,136500.0,11.861,11.9015,11.8552,11.8957,136500.0
2009-03-03 12:25:00,20.55,20.61,20.54,20.6,93300.0,11.8899,11.9246,11.8841,11.9188,93300.0
2009-03-03 12:30:00,20.6,20.6,20.51,20.53,148100.0,11.9188,11.9188,11.8667,11.8783,148100.0
2009-03-03 12:35:00,20.52,20.54,20.49,20.51,60300.0,11.8725,11.8841,11.8552,11.8667,60300.0
2009-03-03 12:40:00,20.51,20.54,20.49,20.52,31800.0,11.8667,11.8841,11.8552,11.8725,31800.0
2009-03-03 12:45:00,20.52,20.53,20.47,20.48,50700.0,11.8725,11.8783,11.8436,11.8494,50700.0
2009-03-03 12:50:00,20.48,20.5,20.46,20.5,59500.0,11.8494,11.861,11.8378,11.861,59500.0
2009-03-03 12:55:00,20.5,20.51,20.47,20.5,51100.0,11.861,11.8667,11.8436,11.861,51100.0
2009-03-03 13:00:00,20.5,20.51,20.46,20.5,140700.0,11.861,11.8667,11.8378,11.861,140700.0
2009-03-03 13:05:00,20.51,20.54,20.48,20.53,107300.0,11.8667,11.8841,11.8494,11.8783,107300.0
2009-03-03 13:10:00,20.54,20.56,20.52,20.55,212500.0,11.8841,11.8957,11.8725,11.8899,212500.0
2009-03-03 13:15:00,20.55,20.56,20.53,20.56,95900.0,11.8899,11.8957,11.8783,11.8957,95900.0
2009-03-03 13:20:00,20.56,20.58,20.54,20.55,94400.0,11.8957,11.9072,11.8841,11.8899,94400.0
2009-03-03 13:25:00,20.56,20.56,20.52,20.52,79700.0,11.8957,11.8957,11.8725,11.8725,79700.0
2009-03-03 13:30:00,20.53,20.55,20.5,20.52,197600.0,11.8783,11.8899,11.861,11.8725,197600.0
2009-03-03 13:35:00,20.52,20.52,20.48,20.52,142600.0,11.8725,11.8725,11.8494,11.8725,142600.0
2009-03-03 13:40:00,20.52,20.56,20.51,20.55,122200.0,11.8725,11.8957,11.8667,11.8899,122200.0
2009-03-03 13:45:00,20.55,20.59,20.5,20.51,133400.0,11.8899,11.913,11.861,11.8667,133400.0
2009-03-03 13:50:00,20.51,20.62,20.5,20.6,299200.0,11.8667,11.9304,11.861,11.9188,299200.0
2009-03-03 13:55:00,20.6,20.76,20.59,20.74,478100.0,11.9188,12.0114,11.913,11.9998,478100.0
2009-03-03 14:00:00,20.73,20.83,20.72,20.82,123300.0,11.994,12.0519,11.9882,12.0461,123300.0
2009-03-03 14:05:00,20.82,20.92,20.82,20.89,530300.0,12.0461,12.104,12.0461,12.0866,530300.0
2009-03-03 14:10:00,20.89,20.96,20.89,20.91,153300.0,12.0866,12.1271,12.0866,12.0982,153300.0
2009-03-03 14:15:00,20.92,20.92,20.88,20.89,104500.0,12.104,12.104,12.0808,12.0866,104500.0
2009-03-03 14:20:00,20.89,20.96,20.88,20.96,84800.0,12.0866,12.1271,12.0808,12.1271,84800.0
2009-03-03 14:25:00,20.96,20.98,20.92,20.94,72600.0,12.1271,12.1387,12.104,12.1155,72600.0
2009-03-03 14:30:00,20.93,20.99,20.9,20.99,72400.0,12.1097,12.1445,12.0924,12.1445,72400.0
2009-03-03 14:35:00,20.99,21.03,20.98,21.01,108400.0,12.1445,12.1676,12.1387,12.156,108400.0
2009-03-03 14:40:00,21.01,21.04,20.96,21.0,169400.0,12.156,12.1734,12.1271,12.1502,169400.0
2009-03-03 14:45:00,21.0,21.02,20.96,20.99,173100.0,12.1502,12.1618,12.1271,12.1445,173100.0
2009-03-03 14:50:00,20.99,21.03,20.95,21.01,148300.0,12.1445,12.1676,12.1213,12.156,148300.0
2009-03-03 14:55:00,21.01,21.05,20.99,21.0,87200.0,12.156,12.1792,12.1445,12.1502,87200.0
2009-03-03 15:00:00,21.0,21.01,20.95,21.0,62500.0,12.1502,12.156,12.1213,12.1502,62500.0
2009-03-03 15:05:00,21.0,21.03,20.97,20.99,176200.0,12.1502,12.1676,12.1329,12.1445,176200.0
2009-03-03 15:10:00,21.0,21.04,20.98,21.0,171300.0,12.1502,12.1734,12.1387,12.1502,171300.0
2009-03-03 15:15:00,21.0,21.04,20.98,21.02,104700.0,12.1502,12.1734,12.1387,12.1618,104700.0
2009-03-03 15:20:00,21.01,21.03,20.95,20.97,143600.0,12.156,12.1676,12.1213,12.1329,143600.0
2009-03-03 15:25:00,20.97,21.01,20.97,20.99,174500.0,12.1329,12.156,12.1329,12.1445,174500.0
2009-03-03 15:30:00,21.0,21.03,20.96,21.02,334100.0,12.1502,12.1676,12.1271,12.1618,334100.0
2009-03-03 15:35:00,21.02,21.02,20.88,20.88,101700.0,12.1618,12.1618,12.0808,12.0808,101700.0
2009-03-03 15:40:00,20.88,20.92,20.86,20.89,83600.0,12.0808,12.104,12.0692,12.0866,83600.0
2009-03-03 15:45:00,20.88,20.91,20.85,20.9,89700.0,12.0808,12.0982,12.0635,12.0924,89700.0
2009-03-03 15:50:00,20.9,20.98,20.88,20.96,406100.0,12.0924,12.1387,12.0808,12.1271,406100.0
2009-03-03 15:55:00,20.95,20.96,20.9,20.91,274200.0,12.1213,12.1271,12.0924,12.0982,274200.0
2009-03-04 09:30:00,21.0,21.33,21.0,21.11,115000.0,12.1502,12.3412,12.1502,12.2139,115000.0
2009-03-04 09:35:00,21.13,21.35,21.08,21.35,115600.0,12.2255,12.3527,12.1965,12.3527,115600.0
2009-03-04 09:40:00,21.33,21.48,21.33,21.42,211900.0,12.3412,12.428,12.3412,12.3933,211900.0
2009-03-04 09:45:00,21.42,21.44,21.37,21.4,90000.0,12.3933,12.4048,12.3643,12.3817,90000.0
2009-03-04 09:50:00,21.41,21.42,21.31,21.32,185000.0,12.3875,12.3933,12.3296,12.3354,185000.0
2009-03-04 09:55:00,21.32,21.39,21.3,21.36,127200.0,12.3354,12.3759,12.3238,12.3585,127200.0
2009-03-04 10:00:00,21.37,21.47,21.29,21.35,324500.0,12.3643,12.4222,12.318,12.3527,324500.0
2009-03-04 10:05:00,21.35,21.45,21.28,21.31,288500.0,12.3527,12.4106,12.3122,12.3296,288500.0
2009-03-04 10:10:00,21.32,21.35,21.18,21.19,182700.0,12.3354,12.3527,12.2544,12.2602,182700.0
2009-03-04 10:15:00,21.18,21.2,21.11,21.15,147400.0,12.2544,12.266,12.2139,12.237,147400.0
2009-03-04 10:20:00,21.15,21.19,21.1,21.17,286500.0,12.237,12.2602,12.2081,12.2486,286500.0
2009-03-04 10:25:00,21.17,21.32,21.17,21.31,75400.0,12.2486,12.3354,12.2486,12.3296,75400.0
2009-03-04 10:30:00,21.31,21.37,21.28,21.28,60700.0,12.3296,12.3643,12.3122,12.3122,60700.0
2009-03-04 10:35:00,21.3,21.33,21.23,21.32,35200.0,12.3238,12.3412,12.2833,12.3354,35200.0
2009-03-04 10:40:00,21.32,21.41,21.32,21.38,111200.0,12.3354,12.3875,12.3354,12.3701,111200.0
2009-03-04 10:45:00,21.37,21.42,21.37,21.4,183300.0,12.3643,12.3933,12.3643,12.3817,183300.0
2009-03-04 10:50:00,21.41,21.42,21.36,21.37,193900.0,12.3875,12.3933,12.3585,12.3643,193900.0
2009-03-04 10:55:00,21.38,21.4,21.3,21.32,42900.0,12.3701,12.3817,12.3238,12.3354,42900.0
2009-03-04 11:00:00,21.32,21.41,21.31,21.38,56400.0,12.3354,12.3875,12.3296,12.3701,56400.0
2009-03-04 11:05:00,21.38,21.46,21.37,21.43,74900.0,12.3701,12.4164,12.3643,12.399,74900.0
2009-03-04 11:10:00,21.43,21.52,21.43,21.5,53800.0,12.399,12.4511,12.399,12.4395,53800.0
2009-03-04 11:15:00,21.49,21.49,21.45,21.47,61800.0,12.4338,12.4338,12.4106,12.4222,61800.0
2009-03-04 11:20:00,21.47,21.5,21.43,21.5,31400.0,12.4222,12.4395,12.399,12.4395,31400.0
2009-03-04 11:25:00,21.5,21.51,21.48,21.5,27500.0,12.4395,12.4453,12.428,12.4395,27500.0
2009-03-04 11:30:00,21.5,21.52,21.48,21.49,37100.0,12.4395,12.4511,12.428,12.4338,37100.0
2009-03-04 11:35:00,21.49,21.5,21.47,21.48,28800.0,12.4338,12.4395,12.4222,12.428,28800.0
2009-03-04 11:40:00,21.49,21.5,21.46,21.47,20500.0,12.4338,12.4395,12.4164,12.4222,20500.0
2009-03-04 11:45:00,21.46,21.53,21.46,21.52,54300.0,12.4164,12.4569,12.4164,12.4511,54300.0
2009-03-04 11:50:00,21.52,21.55,21.51,21.54,32000.0,12.4511,12.4685,12.4453,12.4627,32000.0
2009-03-04 11:55:00,21.54,21.57,21.53,21.55,73100.0,12.4627,12.48,12.4569,12.4685,73100.0
2009-03-04 12:00:00,21.54,21.56,21.5,21.5,52400.0,12.4627,12.4743,12.4395,12.4395,52400.0
2009-03-04 12:05:00,21.51,21.51,21.38,21.4,73300.0,12.4453,12.4453,12.3701,12.3817,73300.0
2009-03-04 12:10:00,21.4,21.5,21.4,21.49,97000.0,12.3817,12.4395,12.3817,12.4338,97000.0
2009-03-04 12:15:00,21.49,21.49,21.42,21.45,66100.0,12.4338,12.4338,12.3933,12.4106,66100.0
2009-03-04 12:20:00,21.45,21.5,21.45,21.46,50800.0,12.4106,12.4395,12.4106,12.4164,50800.0
2009-03-04 12:25:00,21.46,21.51,21.46,21.49,56800.0,12.4164,12.4453,12.4164,12.4338,56800.0
2009-03-04 12:30:00,21.47,21.49,21.47,21.48,14300.0,12.4222,12.4338,12.4222,12.428,14300.0
2009-03-04 12:35:00,21.48,21.5,21.47,21.5,37600.0,12.428,12.4395,12.4222,12.4395,37600.0
2009-03-04 12:40:00,21.5,21.5,21.4,21.4,30200.0,12.4395,12.4395,12.3817,12.3817,30200.0
2009-03-04 12:45:00,21.4,21.42,21.31,21.31,69300.0,12.3817,12.3933,12.3296,12.3296,69300.0
2009-03-04 12:50:00,21.3,21.37,21.3,21.36,54300.0,12.3238,12.3643,12.3238,12.3585,54300.0
2009-03-04 12:55:00,21.36,21.37,21.29,21.34,84900.0,12.3585,12.3643,12.318,12.347,84900.0
2009-03-04 13:00:00,21.33,21.35,21.3,21.31,59200.0,12.3412,12.3527,12.3238,12.3296,59200.0
2009-03-04 13:05:00,21.3,21.33,21.27,21.33,46600.0,12.3238,12.3412,12.3065,12.3412,46600.0
2009-03-04 13:10:00,21.33,21.39,21.32,21.37,33600.0,12.3412,12.3759,12.3354,12.3643,33600.0
2009-03-04 13:15:00,21.36,21.46,21.36,21.46,100100.0,12.3585,12.4164,12.3585,12.4164,100100.0
2009-03-04 13:20:00,21.47,21.5,21.46,21.49,33300.0,12.4222,12.4395,12.4164,12.4338,33300.0
2009-03-04 13:25:00,21.49,21.52,21.48,21.48,109000.0,12.4338,12.4511,12.428,12.428,109000.0
2009-03-04 13:30:00,21.48,21.52,21.45,21.45,75300.0,12.428,12.4511,12.4106,12.4106,75300.0
2009-03-04 13:35:00,21.46,21.48,21.37,21.38,54300.0,12.4164,12.428,12.3643,12.3701,54300.0
2009-03-04 13:40:00,21.38,21.43,21.37,21.42,29800.0,12.3701,12.399,12.3643,12.3933,29800.0
2009-03-04 13:45:00,21.42,21.46,21.42,21.44,100200.0,12.3933,12.4164,12.3933,12.4048,100200.0
2009-03-04 13:50:00,21.45,21.47,21.43,21.45,27300.0,12.4106,12.4222,12.399,12.4106,27300.0
2009-03-04 13:55:00,21.45,21.47,21.42,21.43,17800.0,12.4106,12.4222,12.3933,12.399,17800.0
2009-03-04 14:00:00,21.42,21.51,21.4,21.49,45000.0,12.3933,12.4453,12.3817,12.4338,45000.0
2009-03-04 14:05:00,21.49,21.58,21.49,21.57,76200.0,12.4338,12.4858,12.4338,12.48,76200.0
2009-03-04 14:10:00,21.57,21.58,21.5,21.5,70500.0,12.48,12.4858,12.4395,12.4395,70500.0
2009-03-04 14:15:00,21.5,21.55,21.49,21.49,97400.0,12.4395,12.4685,12.4338,12.4338,97400.0
2009-03-04 14:20:00,21.49,21.5,21.46,21.49,54000.0,12.4338,12.4395,12.4164,12.4338,54000.0
2009-03-04 14:25:00,21.48,21.49,21.44,21.46,38900.0,12.428,12.4338,12.4048,12.4164,38900.0
2009-03-04 14:30:00,21.46,21.5,21.46,21.5,30800.0,12.4164,12.4395,12.4164,12.4395,30800.0
2009-03-04 14:35:00,21.5,21.61,21.49,21.57,68000.0,12.4395,12.5032,12.4338,12.48,68000.0
2009-03-04 14:40:00,21.57,21.57,21.51,21.55,114300.0,12.48,12.48,12.4453,12.4685,114300.0
2009-03-04 14:45:00,21.55,21.57,21.53,21.54,92900.0,12.4685,12.48,12.4569,12.4627,92900.0
2009-03-04 14:50:00,21.54,21.58,21.54,21.57,65500.0,12.4627,12.4858,12.4627,12.48,65500.0
2009-03-04 14:55:00,21.57,21.62,21.52,21.6,55000.0,12.48,12.509,12.4511,12.4974,55000.0
2009-03-04 15:00:00,21.6,21.64,21.58,21.58,54400.0,12.4974,12.5205,12.4858,12.4858,54400.0
2009-03-04 15:05:00,21.59,21.61,21.57,21.61,32900.0,12.4916,12.5032,12.48,12.5032,32900.0
2009-03-04 15:10:00,21.61,21.71,21.6,21.68,29700.0,12.5032,12.561,12.4974,12.5437,29700.0
2009-03-04 15:15:00,21.68,21.71,21.67,21.69,33000.0,12.5437,12.561,12.5379,12.5495,33000.0
2009-03-04 15:20:00,21.69,21.7,21.61,21.65,54700.0,12.5495,12.5553,12.5032,12.5263,54700.0
2009-03-04 15:25:00,21.64,21.69,21.63,21.69,29800.0,12.5205,12.5495,12.5148,12.5495,29800.0
2009-03-04 15:30:00,21.68,21.71,21.66,21.67,68400.0,12.5437,12.561,12.5321,12.5379,68400.0
2009-03-04 15:35:00,21.67,21.68,21.56,21.61,101600.0,12.5379,12.5437,12.4743,12.5032,101600.0
2009-03-04 15:40:00,21.6,21.63,21.57,21.6,96700.0,12.4974,12.5148,12.48,12.4974,96700.0
2009-03-04 15:45:00,21.59,21.59,21.5,21.52,133800.0,12.4916,12.4916,12.4395,12.4511,133800.0
2009-03-04 15:50:00,21.52,21.56,21.49,21.5,341200.0,12.4511,12.4743,12.4338,12.4395,341200.0
2009-03-04 15:55:00,21.5,21.52,21.43,21.51,641100.0,12.4395,12.4511,12.399,12.4453,641100.0
2009-03-05 09:30:00,21.28,21.43,21.07,21.07,85600.0,12.3122,12.399,12.1907,12.1907,85600.0
2009-03-05 09:35:00,21.05,21.17,21.04,21.1,62100.0,12.1792,12.2486,12.1734,12.2081,62100.0
2009-03-05 09:40:00,21.1,21.2,21.1,21.12,62900.0,12.2081,12.266,12.2081,12.2197,62900.0
2009-03-05 09:45:00,21.13,21.25,21.13,21.18,86600.0,12.2255,12.2949,12.2255,12.2544,86600.0
2009-03-05 09:50:00,21.18,21.28,21.18,21.23,84600.0,12.2544,12.3122,12.2544,12.2833,84600.0
2009-03-05 09:55:00,21.22,21.25,21.13,21.14,67900.0,12.2775,12.2949,12.2255,12.2312,67900.0
2009-03-05 10:00:00,21.14,21.2,21.13,21.19,83800.0,12.2312,12.266,12.2255,12.2602,83800.0
2009-03-05 10:05:00,21.18,21.21,21.12,21.13,94500.0,12.2544,12.2717,12.2197,12.2255,94500.0
2009-03-05 10:10:00,21.11,21.11,21.03,21.07,103900.0,12.2139,12.2139,12.1676,12.1907,103900.0
2009-03-05 10:15:00,21.07,21.12,21.06,21.12,88700.0,12.1907,12.2197,12.185,12.2197,88700.0
2009-03-05 10:20:00,21.11,21.12,21.06,21.1,52900.0,12.2139,12.2197,12.185,12.2081,52900.0
2009-03-05 10:25:00,21.1,21.17,21.1,21.16,35300.0,12.2081,12.2486,12.2081,12.2428,35300.0
2009-03-05 10:30:00,21.16,21.22,21.15,21.21,48000.0,12.2428,12.2775,12.237,12.2717,48000.0
2009-03-05 10:35:00,21.2,21.2,21.16,21.18,47000.0,12.266,12.266,12.2428,12.2544,47000.0
2009-03-05 10:40:00,21.18,21.24,21.18,21.2,52700.0,12.2544,12.2891,12.2544,12.266,52700.0
2009-03-05 10:45:00,21.2,21.2,21.15,21.17,56900.0,12.266,12.266,12.237,12.2486,56900.0
2009-03-05 10:50:00,21.17,21.18,21.14,21.17,36200.0,12.2486,12.2544,12.2312,12.2486,36200.0
2009-03-05 10:55:00,21.16,21.18,21.12,21.12,86900.0,12.2428,12.2544,12.2197,12.2197,86900.0
2009-03-05 11:00:00,21.12,21.16,21.11,21.14,71300.0,12.2197,12.2428,12.2139,12.2312,71300.0
2009-03-05 11:05:00,21.13,21.17,21.12,21.17,46700.0,12.2255,12.2486,12.2197,12.2486,46700.0
2009-03-05 11:10:00,21.16,21.21,21.14,21.2,61000.0,12.2428,12.2717,12.2312,12.266,61000.0
2009-03-05 11:15:00,21.19,21.2,21.14,21.16,137800.0,12.2602,12.266,12.2312,12.2428,137800.0
2009-03-05 11:20:00,21.16,21.16,21.09,21.1,80900.0,12.2428,12.2428,12.2023,12.2081,80900.0
2009-03-05 11:25:00,21.1,21.12,21.09,21.11,89900.0,12.2081,12.2197,12.2023,12.2139,89900.0
2009-03-05 11:30:00,21.11,21.14,21.1,21.13,67700.0,12.2139,12.2312,12.2081,12.2255,67700.0
2009-03-05 11:35:00,21.14,21.16,21.1,21.16,45300.0,12.2312,12.2428,12.2081,12.2428,45300.0
2009-03-05 11:40:00,21.16,21.17,21.11,21.16,39200.0,12.2428,12.2486,12.2139,12.2428,39200.0
2009-03-05 11:45:00,21.16,21.17,21.13,21.13,18600.0,12.2428,12.2486,12.2255,12.2255,18600.0
2009-03-05 11:50:00,21.13,21.14,21.1,21.11,69800.0,12.2255,12.2312,12.2081,12.2139,69800.0
2009-03-05 11:55:00,21.1,21.14,21.1,21.14,37700.0,12.2081,12.2312,12.2081,12.2312,37700.0
2009-03-05 12:00:00,21.13,21.15,21.09,21.11,52000.0,12.2255,12.237,12.2023,12.2139,52000.0
2009-03-05 12:05:00,21.1,21.14,21.1,21.12,41100.0,12.2081,12.2312,12.2081,12.2197,41100.0
2009-03-05 12:10:00,21.12,21.13,21.1,21.13,31100.0,12.2197,12.2255,12.2081,12.2255,31100.0
2009-03-05 12:15:00,21.13,21.13,21.1,21.13,12100.0,12.2255,12.2255,12.2081,12.2255,12100.0
2009-03-05 12:20:00,21.13,21.15,21.1,21.1,32700.0,12.2255,12.237,12.2081,12.2081,32700.0
2009-03-05 12:25:00,21.1,21.15,21.1,21.15,21800.0,12.2081,12.237,12.2081,12.237,21800.0
2009-03-05 12:30:00,21.14,21.16,21.13,21.16,25200.0,12.2312,12.2428,12.2255,12.2428,25200.0
2009-03-05 12:35:00,21.16,21.16,21.13,21.14,19000.0,12.2428,12.2428,12.2255,12.2312,19000.0
2009-03-05 12:40:00,21.14,21.15,21.13,21.15,15500.0,12.2312,12.237,12.2255,12.237,15500.0
2009-03-05 12:45:00,21.14,21.14,21.11,21.11,29500.0,12.2312,12.2312,12.2139,12.2139,29500.0
2009-03-05 12:50:00,21.11,21.15,21.1,21.14,25600.0,12.2139,12.237,12.2081,12.2312,25600.0
2009-03-05 12:55:00,21.15,21.15,21.1,21.11,58800.0,12.237,12.237,12.2081,12.2139,58800.0
2009-03-05 13:00:00,21.11,21.13,21.09,21.13,53700.0,12.2139,12.2255,12.2023,12.2255,53700.0
2009-03-05 13:05:00,21.12,21.17,21.12,21.16,28500.0,12.2197,12.2486,12.2197,12.2428,28500.0
2009-03-05 13:10:00,21.16,21.22,21.16,21.19,59600.0,12.2428,12.2775,12.2428,12.2602,59600.0
2009-03-05 13:15:00,21.19,21.22,21.19,21.22,18600.0,12.2602,12.2775,12.2602,12.2775,18600.0
2009-03-05 13:20:00,21.21,21.22,21.17,21.18,70300.0,12.2717,12.2775,12.2486,12.2544,70300.0
2009-03-05 13:25:00,21.19,21.23,21.18,21.22,62700.0,12.2602,12.2833,12.2544,12.2775,62700.0
2009-03-05 13:30:00,21.22,21.22,21.16,21.18,61300.0,12.2775,12.2775,12.2428,12.2544,61300.0
2009-03-05 13:35:00,21.18,21.19,21.17,21.18,18900.0,12.2544,12.2602,12.2486,12.2544,18900.0
2009-03-05 13:40:00,21.18,21.22,21.13,21.14,56900.0,12.2544,12.2775,12.2255,12.2312,56900.0
2009-03-05 13:45:00,21.13,21.17,21.11,21.12,48200.0,12.2255,12.2486,12.2139,12.2197,48200.0
2009-03-05 13:50:00,21.12,21.16,21.1,21.15,45600.0,12.2197,12.2428,12.2081,12.237,45600.0
2009-03-05 13:55:00,21.16,21.19,21.14,21.17,28100.0,12.2428,12.2602,12.2312,12.2486,28100.0
2009-03-05 14:00:00,21.17,21.17,21.14,21.15,41900.0,12.2486,12.2486,12.2312,12.237,41900.0
2009-03-05 14:05:00,21.15,21.16,21.12,21.15,70100.0,12.237,12.2428,12.2197,12.237,70100.0
2009-03-05 14:10:00,21.15,21.16,21.12,21.15,70100.0,12.237,12.2428,12.2197,12.237,70100.0
2009-03-05 14:15:00,21.15,21.21,21.14,21.18,44700.0,12.237,12.2717,12.2312,12.2544,44700.0
2009-03-05 14:20:00,21.18,21.18,21.07,21.07,75000.0,12.2544,12.2544,12.1907,12.1907,75000.0
2009-03-05 14:25:00,21.07,21.11,21.05,21.1,54700.0,12.1907,12.2139,12.1792,12.2081,54700.0
2009-03-05 14:30:00,21.1,21.15,21.09,21.13,63800.0,12.2081,12.237,12.2023,12.2255,63800.0
2009-03-05 14:35:00,21.14,21.16,21.09,21.1,73100.0,12.2312,12.2428,12.2023,12.2081,73100.0
2009-03-05 14:40:00,21.1,21.12,21.05,21.07,153400.0,12.2081,12.2197,12.1792,12.1907,153400.0
2009-03-05 14:45:00,21.07,21.11,21.03,21.05,157900.0,12.1907,12.2139,12.1676,12.1792,157900.0
2009-03-05 14:50:00,21.06,21.06,21.03,21.03,53900.0,12.185,12.185,12.1676,12.1676,53900.0
2009-03-05 14:55:00,21.04,21.08,21.01,21.05,143400.0,12.1734,12.1965,12.156,12.1792,143400.0
2009-03-05 15:00:00,21.05,21.13,21.05,21.12,61300.0,12.1792,12.2255,12.1792,12.2197,61300.0
2009-03-05 15:05:00,21.11,21.19,21.1,21.13,97800.0,12.2139,12.2602,12.2081,12.2255,97800.0
2009-03-05 15:10:00,21.13,21.25,21.13,21.2,111800.0,12.2255,12.2949,12.2255,12.266,111800.0
2009-03-05 15:15:00,21.21,21.24,21.16,21.18,140400.0,12.2717,12.2891,12.2428,12.2544,140400.0
2009-03-05 15:20:00,21.19,21.23,21.16,21.2,137900.0,12.2602,12.2833,12.2428,12.266,137900.0
2009-03-05 15:25:00,21.18,21.2,21.13,21.17,104500.0,12.2544,12.266,12.2255,12.2486,104500.0
2009-03-05 15:30:00,21.17,21.19,21.11,21.11,97700.0,12.2486,12.2602,12.2139,12.2139,97700.0
2009-03-05 15:35:00,21.11,21.13,21.04,21.04,137700.0,12.2139,12.2255,12.1734,12.1734,137700.0
2009-03-05 15:40:00,21.05,21.09,21.02,21.08,196900.0,12.1792,12.2023,12.1618,12.1965,196900.0
2009-03-05 15:45:00,21.08,21.19,21.07,21.15,199800.0,12.1965,12.2602,12.1907,12.237,199800.0
2009-03-05 15:50:00,21.14,21.14,21.06,21.09,185000.0,12.2312,12.2312,12.185,12.2023,185000.0
2009-03-05 15:55:00,21.09,21.12,21.05,21.05,378100.0,12.2023,12.2197,12.1792,12.1792,378100.0
2009-03-06 09:30:00,21.06,21.29,21.02,21.08,50600.0,12.185,12.318,12.1618,12.1965,50600.0
2009-03-06 09:35:00,21.09,21.22,21.06,21.17,36900.0,12.2023,12.2775,12.185,12.2486,36900.0
2009-03-06 09:40:00,21.15,21.42,21.13,21.36,78200.0,12.237,12.3933,12.2255,12.3585,78200.0
2009-03-06 09:45:00,21.36,21.4,21.25,21.26,50800.0,12.3585,12.3817,12.2949,12.3007,50800.0
2009-03-06 09:50:00,21.26,21.27,21.12,21.13,49100.0,12.3007,12.3065,12.2197,12.2255,49100.0
2009-03-06 09:55:00,21.14,21.22,21.09,21.1,102400.0,12.2312,12.2775,12.2023,12.2081,102400.0
2009-03-06 10:00:00,21.1,21.15,20.95,20.97,120200.0,12.2081,12.237,12.1213,12.1329,120200.0
2009-03-06 10:05:00,20.97,21.06,20.94,20.98,117200.0,12.1329,12.185,12.1155,12.1387,117200.0
2009-03-06 10:10:00,20.98,21.01,20.83,20.87,78800.0,12.1387,12.156,12.0519,12.075,78800.0
2009-03-06 10:15:00,20.87,20.87,20.74,20.83,74700.0,12.075,12.075,11.9998,12.0519,74700.0
2009-03-06 10:20:00,20.83,20.85,20.79,20.82,63200.0,12.0519,12.0635,12.0287,12.0461,63200.0
2009-03-06 10:25:00,20.81,20.85,20.77,20.81,65200.0,12.0403,12.0635,12.0172,12.0403,65200.0
2009-03-06 10:30:00,20.81,20.87,20.74,20.76,69600.0,12.0403,12.075,11.9998,12.0114,69600.0
2009-03-06 10:35:00,20.75,20.75,20.67,20.67,82300.0,12.0056,12.0056,11.9593,11.9593,82300.0
2009-03-06 10:40:00,20.67,20.81,20.67,20.81,43700.0,11.9593,12.0403,11.9593,12.0403,43700.0
2009-03-06 10:45:00,20.81,20.81,20.67,20.75,46200.0,12.0403,12.0403,11.9593,12.0056,46200.0
2009-03-06 10:50:00,20.74,20.74,20.59,20.6,138700.0,11.9998,11.9998,11.913,11.9188,138700.0
2009-03-06 10:55:00,20.61,20.64,20.52,20.55,101500.0,11.9246,11.942,11.8725,11.8899,101500.0
2009-03-06 11:00:00,20.58,20.58,20.45,20.51,220100.0,11.9072,11.9072,11.832,11.8667,220100.0
2009-03-06 11:05:00,20.51,20.53,20.47,20.53,95000.0,11.8667,11.8783,11.8436,11.8783,95000.0
2009-03-06 11:10:00,20.52,20.61,20.5,20.56,89500.0,11.8725,11.9246,11.861,11.8957,89500.0
2009-03-06 11:15:00,20.56,20.59,20.52,20.57,44000.0,11.8957,11.913,11.8725,11.9015,44000.0
2009-03-06 11:20:00,20.57,20.58,20.52,20.52,26500.0,11.9015,11.9072,11.8725,11.8725,26500.0
2009-03-06 11:25:00,20.52,20.57,20.5,20.56,39800.0,11.8725,11.9015,11.861,11.8957,39800.0
2009-03-06 11:30:00,20.56,20.63,20.56,20.61,31300.0,11.8957,11.9362,11.8957,11.9246,31300.0
2009-03-06 11:35:00,20.61,20.63,20.55,20.58,24300.0,11.9246,11.9362,11.8899,11.9072,24300.0
2009-03-06 11:40:00,20.57,20.6,20.54,20.56,29000.0,11.9015,11.9188,11.8841,11.8957,29000.0
2009-03-06 11:45:00,20.55,20.58,20.52,20.56,46700.0,11.8899,11.9072,11.8725,11.8957,46700.0
2009-03-06 11:50:00,20.55,20.6,20.55,20.6,49400.0,11.8899,11.9188,11.8899,11.9188,49400.0
2009-03-06 11:55:00,20.6,20.6,20.57,20.57,45000.0,11.9188,11.9188,11.9015,11.9015,45000.0
2009-03-06 12:00:00,20.57,20.6,20.54,20.6,45400.0,11.9015,11.9188,11.8841,11.9188,45400.0
2009-03-06 12:05:00,20.6,20.63,20.59,20.62,28600.0,11.9188,11.9362,11.913,11.9304,28600.0
2009-03-06 12:10:00,20.61,20.64,20.59,20.63,21500.0,11.9246,11.942,11.913,11.9362,21500.0
2009-03-06 12:15:00,20.63,20.69,20.6,20.61,24500.0,11.9362,11.9709,11.9188,11.9246,24500.0
2009-03-06 12:20:00,20.61,20.63,20.6,20.6,47900.0,11.9246,11.9362,11.9188,11.9188,47900.0
2009-03-06 12:25:00,20.6,20.62,20.56,20.61,39600.0,11.9188,11.9304,11.8957,11.9246,39600.0
2009-03-06 12:30:00,20.62,20.69,20.61,20.68,35900.0,11.9304,11.9709,11.9246,11.9651,35900.0
2009-03-06 12:35:00,20.68,20.69,20.65,20.69,34700.0,11.9651,11.9709,11.9477,11.9709,34700.0
2009-03-06 12:40:00,20.7,20.72,20.67,20.72,82700.0,11.9767,11.9882,11.9593,11.9882,82700.0
2009-03-06 12:45:00,20.72,20.72,20.63,20.68,79100.0,11.9882,11.9882,11.9362,11.9651,79100.0
2009-03-06 12:50:00,20.67,20.72,20.66,20.7,69000.0,11.9593,11.9882,11.9535,11.9767,69000.0
2009-03-06 12:55:00,20.71,20.8,20.68,20.8,52600.0,11.9825,12.0345,11.9651,12.0345,52600.0
2009-03-06 13:00:00,20.81,20.81,20.76,20.78,37600.0,12.0403,12.0403,12.0114,12.023,37600.0
2009-03-06 13:05:00,20.78,20.78,20.74,20.77,16700.0,12.023,12.023,11.9998,12.0172,16700.0
2009-03-06 13:10:00,20.76,20.79,20.7,20.71,21800.0,12.0114,12.0287,11.9767,11.9825,21800.0
2009-03-06 13:15:00,20.71,20.73,20.67,20.72,22800.0,11.9825,11.994,11.9593,11.9882,22800.0
2009-03-06 13:20:00,20.71,20.71,20.66,20.66,25800.0,11.9825,11.9825,11.9535,11.9535,25800.0
2009-03-06 13:25:00,20.67,20.74,20.66,20.73,25500.0,11.9593,11.9998,11.9535,11.994,25500.0
2009-03-06 13:30:00,20.73,20.73,20.63,20.66,31400.0,11.994,11.994,11.9362,11.9535,31400.0
2009-03-06 13:35:00,20.66,20.7,20.64,20.67,83600.0,11.9535,11.9767,11.942,11.9593,83600.0
2009-03-06 13:40:00,20.67,20.67,20.62,20.65,35500.0,11.9593,11.9593,11.9304,11.9477,35500.0
2009-03-06 13:45:00,20.65,20.73,20.64,20.71,49700.0,11.9477,11.994,11.942,11.9825,49700.0
2009-03-06 13:50:00,20.7,20.75,20.67,20.73,43800.0,11.9767,12.0056,11.9593,11.994,43800.0
2009-03-06 13:55:00,20.73,20.77,20.72,20.75,26000.0,11.994,12.0172,11.9882,12.0056,26000.0
2009-03-06 14:00:00,20.75,20.86,20.75,20.79,88700.0,12.0056,12.0692,12.0056,12.0287,88700.0
2009-03-06 14:05:00,20.78,20.87,20.75,20.87,55600.0,12.023,12.075,12.0056,12.075,55600.0
2009-03-06 14:10:00,20.87,20.87,20.77,20.8,45600.0,12.075,12.075,12.0172,12.0345,45600.0
2009-03-06 14:15:00,20.81,20.81,20.71,20.74,37900.0,12.0403,12.0403,11.9825,11.9998,37900.0
2009-03-06 14:20:00,20.74,20.75,20.67,20.7,41000.0,11.9998,12.0056,11.9593,11.9767,41000.0
2009-03-06 14:25:00,20.69,20.77,20.68,20.76,32800.0,11.9709,12.0172,11.9651,12.0114,32800.0
2009-03-06 14:30:00,20.77,20.78,20.69,20.71,30700.0,12.0172,12.023,11.9709,11.9825,30700.0
2009-03-06 14:35:00,20.71,20.75,20.67,20.73,47900.0,11.9825,12.0056,11.9593,11.994,47900.0
2009-03-06 14:40:00,20.72,20.72,20.6,20.64,53600.0,11.9882,11.9882,11.9188,11.942,53600.0
2009-03-06 14:45:00,20.64,20.67,20.62,20.62,46800.0,11.942,11.9593,11.9304,11.9304,46800.0
2009-03-06 14:50:00,20.61,20.62,20.58,20.6,45000.0,11.9246,11.9304,11.9072,11.9188,45000.0
2009-03-06 14:55:00,20.59,20.61,20.55,20.56,41600.0,11.913,11.9246,11.8899,11.8957,41600.0
2009-03-06 15:00:00,20.56,20.61,20.55,20.6,63200.0,11.8957,11.9246,11.8899,11.9188,63200.0
2009-03-06 15:05:00,20.6,20.61,20.56,20.58,49000.0,11.9188,11.9246,11.8957,11.9072,49000.0
2009-03-06 15:10:00,20.58,20.61,20.56,20.58,37000.0,11.9072,11.9246,11.8957,11.9072,37000.0
2009-03-06 15:15:00,20.58,20.67,20.58,20.67,66600.0,11.9072,11.9593,11.9072,11.9593,66600.0
2009-03-06 15:20:00,20.66,20.66,20.57,20.57,67800.0,11.9535,11.9535,11.9015,11.9015,67800.0
2009-03-06 15:25:00,20.57,20.62,20.56,20.59,65800.0,11.9015,11.9304,11.8957,11.913,65800.0
2009-03-06 15:30:00,20.59,20.71,20.59,20.71,103500.0,11.913,11.9825,11.913,11.9825,103500.0
2009-03-06 15:35:00,20.7,20.75,20.67,20.69,112600.0,11.9767,12.0056,11.9593,11.9709,112600.0
2009-03-06 15:40:00,20.69,20.84,20.68,20.83,143600.0,11.9709,12.0577,11.9651,12.0519,143600.0
2009-03-06 15:45:00,20.83,20.93,20.8,20.85,206800.0,12.0519,12.1097,12.0345,12.0635,206800.0
2009-03-06 15:50:00,20.84,20.92,20.81,20.91,204300.0,12.0577,12.104,12.0403,12.0982,204300.0
2009-03-06 15:55:00,20.91,21.01,20.91,20.97,268600.0,12.0982,12.156,12.0982,12.1329,268600.0
2009-03-09 09:30:00,20.77,21.01,20.77,20.91,46000.0,12.0172,12.156,12.0172,12.0982,46000.0
2009-03-09 09:35:00,20.91,21.03,20.87,20.97,45000.0,12.0982,12.1676,12.075,12.1329,45000.0
2009-03-09 09:40:00,20.97,21.07,20.81,20.86,60500.0,12.1329,12.1907,12.0403,12.0692,60500.0
2009-03-09 09:45:00,20.86,20.99,20.86,20.99,41900.0,12.0692,12.1445,12.0692,12.1445,41900.0
2009-03-09 09:50:00,20.98,21.05,20.95,20.95,48600.0,12.1387,12.1792,12.1213,12.1213,48600.0
2009-03-09 09:55:00,20.96,20.96,20.8,20.81,30900.0,12.1271,12.1271,12.0345,12.0403,30900.0
2009-03-09 10:00:00,20.8,20.82,20.74,20.78,60600.0,12.0345,12.0461,11.9998,12.023,60600.0
2009-03-09 10:05:00,20.77,20.96,20.77,20.9,76600.0,12.0172,12.1271,12.0172,12.0924,76600.0
2009-03-09 10:10:00,20.9,21.05,20.9,21.03,47900.0,12.0924,12.1792,12.0924,12.1676,47900.0
2009-03-09 10:15:00,21.02,21.06,20.98,21.01,59600.0,12.1618,12.185,12.1387,12.156,59600.0
2009-03-09 10:20:00,21.01,21.03,20.96,20.96,27500.0,12.156,12.1676,12.1271,12.1271,27500.0
2009-03-09 10:25:00,20.96,20.96,20.82,20.82,57500.0,12.1271,12.1271,12.0461,12.0461,57500.0
2009-03-09 10:30:00,20.82,20.83,20.7,20.7,124200.0,12.0461,12.0519,11.9767,11.9767,124200.0
2009-03-09 10:35:00,20.71,20.74,20.64,20.67,55400.0,11.9825,11.9998,11.942,11.9593,55400.0
2009-03-09 10:40:00,20.67,20.67,20.6,20.65,97500.0,11.9593,11.9593,11.9188,11.9477,97500.0
2009-03-09 10:45:00,20.65,20.68,20.59,20.62,80200.0,11.9477,11.9651,11.913,11.9304,80200.0
2009-03-09 10:50:00,20.62,20.66,20.55,20.61,59200.0,11.9304,11.9535,11.8899,11.9246,59200.0
2009-03-09 10:55:00,20.61,20.61,20.51,20.51,40800.0,11.9246,11.9246,11.8667,11.8667,40800.0
2009-03-09 11:00:00,20.52,20.62,20.51,20.53,50100.0,11.8725,11.9304,11.8667,11.8783,50100.0
2009-03-09 11:05:00,20.53,20.54,20.44,20.44,47200.0,11.8783,11.8841,11.8262,11.8262,47200.0
2009-03-09 11:10:00,20.44,20.48,20.41,20.47,37800.0,11.8262,11.8494,11.8089,11.8436,37800.0
2009-03-09 11:15:00,20.47,20.51,20.47,20.49,15700.0,11.8436,11.8667,11.8436,11.8552,15700.0
2009-03-09 11:20:00,20.49,20.53,20.44,20.53,41700.0,11.8552,11.8783,11.8262,11.8783,41700.0
2009-03-09 11:25:00,20.53,20.61,20.52,20.58,32200.0,11.8783,11.9246,11.8725,11.9072,32200.0
2009-03-09 11:30:00,20.57,20.63,20.53,20.55,35200.0,11.9015,11.9362,11.8783,11.8899,35200.0
2009-03-09 11:35:00,20.56,20.65,20.55,20.61,35800.0,11.8957,11.9477,11.8899,11.9246,35800.0
2009-03-09 11:40:00,20.6,20.61,20.54,20.56,35400.0,11.9188,11.9246,11.8841,11.8957,35400.0
2009-03-09 11:45:00,20.56,20.61,20.54,20.56,18000.0,11.8957,11.9246,11.8841,11.8957,18000.0
2009-03-09 11:50:00,20.57,20.6,20.51,20.52,31500.0,11.9015,11.9188,11.8667,11.8725,31500.0
2009-03-09 11:55:00,20.52,20.56,20.45,20.56,41900.0,11.8725,11.8957,11.832,11.8957,41900.0
2009-03-09 12:00:00,20.56,20.59,20.55,20.57,24600.0,11.8957,11.913,11.8899,11.9015,24600.0
2009-03-09 12:05:00,20.57,20.57,20.47,20.49,57600.0,11.9015,11.9015,11.8436,11.8552,57600.0
2009-03-09 12:10:00,20.48,20.57,20.48,20.56,36500.0,11.8494,11.9015,11.8494,11.8957,36500.0
2009-03-09 12:15:00,20.56,20.59,20.55,20.57,32300.0,11.8957,11.913,11.8899,11.9015,32300.0
2009-03-09 12:20:00,20.58,20.63,20.56,20.61,16300.0,11.9072,11.9362,11.8957,11.9246,16300.0
2009-03-09 12:25:00,20.6,20.6,20.51,20.52,26000.0,11.9188,11.9188,11.8667,11.8725,26000.0
2009-03-09 12:30:00,20.53,20.56,20.51,20.55,19600.0,11.8783,11.8957,11.8667,11.8899,19600.0
2009-03-09 12:35:00,20.56,20.59,20.49,20.49,41500.0,11.8957,11.913,11.8552,11.8552,41500.0
2009-03-09 12:40:00,20.48,20.5,20.46,20.49,18300.0,11.8494,11.861,11.8378,11.8552,18300.0
2009-03-09 12:45:00,20.49,20.51,20.48,20.49,15400.0,11.8552,11.8667,11.8494,11.8552,15400.0
2009-03-09 12:50:00,20.5,20.52,20.49,20.49,21700.0,11.861,11.8725,11.8552,11.8552,21700.0
2009-03-09 12:55:00,20.49,20.49,20.46,20.46,15300.0,11.8552,11.8552,11.8378,11.8378,15300.0
2009-03-09 13:00:00,20.45,20.45,20.39,20.39,45100.0,11.832,11.832,11.7973,11.7973,45100.0
2009-03-09 13:05:00,20.4,20.41,20.37,20.4,93400.0,11.8031,11.8089,11.7857,11.8031,93400.0
2009-03-09 13:10:00,20.39,20.4,20.36,20.38,23500.0,11.7973,11.8031,11.78,11.7915,23500.0
2009-03-09 13:15:00,20.37,20.4,20.36,20.4,19600.0,11.7857,11.8031,11.78,11.8031,19600.0
2009-03-09 13:20:00,20.39,20.42,20.36,20.37,34200.0,11.7973,11.8147,11.78,11.7857,34200.0
2009-03-09 13:25:00,20.36,20.38,20.33,20.37,26100.0,11.78,11.7915,11.7626,11.7857,26100.0
2009-03-09 13:30:00,20.37,20.39,20.34,20.39,17600.0,11.7857,11.7973,11.7684,11.7973,17600.0
2009-03-09 13:35:00,20.4,20.42,20.37,20.4,30100.0,11.8031,11.8147,11.7857,11.8031,30100.0
2009-03-09 13:40:00,20.37,20.43,20.36,20.42,24200.0,11.7857,11.8205,11.78,11.8147,24200.0
2009-03-09 13:45:00,20.42,20.45,20.39,20.45,39000.0,11.8147,11.832,11.7973,11.832,39000.0
2009-03-09 13:50:00,20.45,20.49,20.45,20.46,51300.0,11.832,11.8552,11.832,11.8378,51300.0
2009-03-09 13:55:00,20.46,20.48,20.42,20.43,31700.0,11.8378,11.8494,11.8147,11.8205,31700.0
2009-03-09 14:00:00,20.45,20.55,20.4,20.55,54400.0,11.832,11.8899,11.8031,11.8899,54400.0
2009-03-09 14:05:00,20.55,20.56,20.52,20.54,29900.0,11.8899,11.8957,11.8725,11.8841,29900.0
2009-03-09 14:10:00,20.54,20.55,20.49,20.5,39200.0,11.8841,11.8899,11.8552,11.861,39200.0
2009-03-09 14:15:00,20.5,20.53,20.48,20.51,35700.0,11.861,11.8783,11.8494,11.8667,35700.0
2009-03-09 14:20:00,20.51,20.51,20.43,20.45,33100.0,11.8667,11.8667,11.8205,11.832,33100.0
2009-03-09 14:25:00,20.44,20.46,20.42,20.45,45600.0,11.8262,11.8378,11.8147,11.832,45600.0
2009-03-09 14:30:00,20.45,20.46,20.38,20.42,43900.0,11.832,11.8378,11.7915,11.8147,43900.0
2009-03-09 14:35:00,20.43,20.45,20.38,20.43,56900.0,11.8205,11.832,11.7915,11.8205,56900.0
2009-03-09 14:40:00,20.42,20.47,20.42,20.43,36000.0,11.8147,11.8436,11.8147,11.8205,36000.0
2009-03-09 14:45:00,20.44,20.52,20.43,20.49,49100.0,11.8262,11.8725,11.8205,11.8552,49100.0
2009-03-09 14:50:00,20.5,20.54,20.49,20.5,46700.0,11.861,11.8841,11.8552,11.861,46700.0
2009-03-09 14:55:00,20.5,20.53,20.47,20.49,34100.0,11.861,11.8783,11.8436,11.8552,34100.0
2009-03-09 15:00:00,20.49,20.54,20.48,20.5,34000.0,11.8552,11.8841,11.8494,11.861,34000.0
2009-03-09 15:05:00,20.5,20.5,20.43,20.47,39700.0,11.861,11.861,11.8205,11.8436,39700.0
2009-03-09 15:10:00,20.47,20.48,20.39,20.4,61300.0,11.8436,11.8494,11.7973,11.8031,61300.0
2009-03-09 15:15:00,20.4,20.43,20.35,20.41,98400.0,11.8031,11.8205,11.7742,11.8089,98400.0
2009-03-09 15:20:00,20.4,20.43,20.4,20.42,39400.0,11.8031,11.8205,11.8031,11.8147,39400.0
2009-03-09 15:25:00,20.42,20.48,20.4,20.44,52800.0,11.8147,11.8494,11.8031,11.8262,52800.0
2009-03-09 15:30:00,20.43,20.5,20.41,20.46,63300.0,11.8205,11.861,11.8089,11.8378,63300.0
2009-03-09 15:35:00,20.46,20.48,20.39,20.4,75000.0,11.8378,11.8494,11.7973,11.8031,75000.0
2009-03-09 15:40:00,20.39,20.45,20.39,20.42,74800.0,11.7973,11.832,11.7973,11.8147,74800.0
2009-03-09 15:45:00,20.42,20.42,20.37,20.37,72000.0,11.8147,11.8147,11.7857,11.7857,72000.0
2009-03-09 15:50:00,20.37,20.47,20.37,20.42,117500.0,11.7857,11.8436,11.7857,11.8147,117500.0
2009-03-09 15:55:00,20.43,20.47,20.42,20.43,161700.0,11.8205,11.8436,11.8147,11.8205,161700.0
2009-03-10 09:30:00,20.71,20.76,20.55,20.7,65400.0,11.9825,12.0114,11.8899,11.9767,65400.0
2009-03-10 09:35:00,20.68,20.91,20.68,20.88,102600.0,11.9651,12.0982,11.9651,12.0808,102600.0
2009-03-10 09:40:00,20.88,21.04,20.82,21.04,82800.0,12.0808,12.1734,12.0461,12.1734,82800.0
2009-03-10 09:45:00,21.03,21.14,21.03,21.12,120100.0,12.1676,12.2312,12.1676,12.2197,120100.0
2009-03-10 09:50:00,21.12,21.26,21.07,21.25,102800.0,12.2197,12.3007,12.1907,12.2949,102800.0
2009-03-10 09:55:00,21.25,21.25,21.16,21.16,121700.0,12.2949,12.2949,12.2428,12.2428,121700.0
2009-03-10 10:00:00,21.17,21.27,21.16,21.24,164700.0,12.2486,12.3065,12.2428,12.2891,164700.0
2009-03-10 10:05:00,21.23,21.34,21.19,21.33,87400.0,12.2833,12.347,12.2602,12.3412,87400.0
2009-03-10 10:10:00,21.33,21.45,21.32,21.42,112500.0,12.3412,12.4106,12.3354,12.3933,112500.0
2009-03-10 10:15:00,21.42,21.52,21.37,21.4,116000.0,12.3933,12.4511,12.3643,12.3817,116000.0
2009-03-10 10:20:00,21.4,21.41,21.38,21.39,83700.0,12.3817,12.3875,12.3701,12.3759,83700.0
2009-03-10 10:25:00,21.38,21.4,21.36,21.39,78200.0,12.3701,12.3817,12.3585,12.3759,78200.0
2009-03-10 10:30:00,21.38,21.41,21.36,21.36,90500.0,12.3701,12.3875,12.3585,12.3585,90500.0
2009-03-10 10:35:00,21.36,21.4,21.36,21.39,51500.0,12.3585,12.3817,12.3585,12.3759,51500.0
2009-03-10 10:40:00,21.4,21.43,21.4,21.4,77100.0,12.3817,12.399,12.3817,12.3817,77100.0
2009-03-10 10:45:00,21.4,21.43,21.4,21.42,60500.0,12.3817,12.399,12.3817,12.3933,60500.0
2009-03-10 10:50:00,21.41,21.43,21.4,21.41,35100.0,12.3875,12.399,12.3817,12.3875,35100.0
2009-03-10 10:55:00,21.41,21.42,21.4,21.4,58300.0,12.3875,12.3933,12.3817,12.3817,58300.0
2009-03-10 11:00:00,21.4,21.43,21.38,21.39,66800.0,12.3817,12.399,12.3701,12.3759,66800.0
2009-03-10 11:05:00,21.39,21.39,21.31,21.32,40000.0,12.3759,12.3759,12.3296,12.3354,40000.0
2009-03-10 11:10:00,21.32,21.36,21.32,21.35,52300.0,12.3354,12.3585,12.3354,12.3527,52300.0
2009-03-10 11:15:00,21.35,21.41,21.35,21.35,44000.0,12.3527,12.3875,12.3527,12.3527,44000.0
2009-03-10 11:20:00,21.35,21.36,21.3,21.3,42500.0,12.3527,12.3585,12.3238,12.3238,42500.0
2009-03-10 11:25:00,21.3,21.4,21.3,21.39,36300.0,12.3238,12.3817,12.3238,12.3759,36300.0
2009-03-10 11:30:00,21.39,21.4,21.39,21.39,16500.0,12.3759,12.3817,12.3759,12.3759,16500.0
2009-03-10 11:35:00,21.39,21.4,21.34,21.36,39400.0,12.3759,12.3817,12.347,12.3585,39400.0
2009-03-10 11:40:00,21.36,21.39,21.36,21.39,46400.0,12.3585,12.3759,12.3585,12.3759,46400.0
2009-03-10 11:45:00,21.39,21.45,21.39,21.43,55600.0,12.3759,12.4106,12.3759,12.399,55600.0
2009-03-10 11:50:00,21.43,21.45,21.41,21.43,34300.0,12.399,12.4106,12.3875,12.399,34300.0
2009-03-10 11:55:00,21.43,21.56,21.43,21.56,69200.0,12.399,12.4743,12.399,12.4743,69200.0
2009-03-10 12:00:00,21.57,21.63,21.53,21.61,65800.0,12.48,12.5148,12.4569,12.5032,65800.0
2009-03-10 12:05:00,21.61,21.61,21.54,21.55,35300.0,12.5032,12.5032,12.4627,12.4685,35300.0
2009-03-10 12:10:00,21.55,21.59,21.55,21.56,19200.0,12.4685,12.4916,12.4685,12.4743,19200.0
2009-03-10 12:15:00,21.56,21.58,21.54,21.54,37300.0,12.4743,12.4858,12.4627,12.4627,37300.0
2009-03-10 12:20:00,21.54,21.55,21.48,21.49,44200.0,12.4627,12.4685,12.428,12.4338,44200.0
2009-03-10 12:25:00,21.49,21.54,21.49,21.53,68400.0,12.4338,12.4627,12.4338,12.4569,68400.0
2009-03-10 12:30:00,21.53,21.57,21.52,21.57,31500.0,12.4569,12.48,12.4511,12.48,31500.0
2009-03-10 12:35:00,21.56,21.56,21.48,21.49,28500.0,12.4743,12.4743,12.428,12.4338,28500.0
2009-03-10 12:40:00,21.48,21.5,21.46,21.46,14800.0,12.428,12.4395,12.4164,12.4164,14800.0
2009-03-10 12:45:00,21.46,21.48,21.46,21.46,20900.0,12.4164,12.428,12.4164,12.4164,20900.0
2009-03-10 12:50:00,21.45,21.46,21.41,21.41,25300.0,12.4106,12.4164,12.3875,12.3875,25300.0
2009-03-10 12:55:00,21.41,21.41,21.38,21.39,20500.0,12.3875,12.3875,12.3701,12.3759,20500.0
2009-03-10 13:00:00,21.39,21.4,21.37,21.37,12200.0,12.3759,12.3817,12.3643,12.3643,12200.0
2009-03-10 13:05:00,21.37,21.4,21.37,21.39,11100.0,12.3643,12.3817,12.3643,12.3759,11100.0
2009-03-10 13:10:00,21.39,21.46,21.39,21.46,22100.0,12.3759,12.4164,12.3759,12.4164,22100.0
2009-03-10 13:15:00,21.46,21.48,21.45,21.46,14100.0,12.4164,12.428,12.4106,12.4164,14100.0
2009-03-10 13:20:00,21.47,21.48,21.43,21.43,32300.0,12.4222,12.428,12.399,12.399,32300.0
2009-03-10 13:25:00,21.42,21.42,21.38,21.42,14000.0,12.3933,12.3933,12.3701,12.3933,14000.0
2009-03-10 13:30:00,21.41,21.52,21.41,21.52,23000.0,12.3875,12.4511,12.3875,12.4511,23000.0
2009-03-10 13:35:00,21.51,21.52,21.45,21.45,23000.0,12.4453,12.4511,12.4106,12.4106,23000.0
2009-03-10 13:40:00,21.45,21.5,21.45,21.5,27900.0,12.4106,12.4395,12.4106,12.4395,27900.0
2009-03-10 13:45:00,21.5,21.5,21.47,21.49,25200.0,12.4395,12.4395,12.4222,12.4338,25200.0
2009-03-10 13:50:00,21.5,21.5,21.45,21.45,17700.0,12.4395,12.4395,12.4106,12.4106,17700.0
2009-03-10 13:55:00,21.45,21.45,21.41,21.43,15600.0,12.4106,12.4106,12.3875,12.399,15600.0
2009-03-10 14:00:00,21.44,21.46,21.43,21.46,10100.0,12.4048,12.4164,12.399,12.4164,10100.0
2009-03-10 14:05:00,21.46,21.5,21.45,21.46,55200.0,12.4164,12.4395,12.4106,12.4164,55200.0
2009-03-10 14:10:00,21.46,21.49,21.42,21.44,38700.0,12.4164,12.4338,12.3933,12.4048,38700.0
2009-03-10 14:15:00,21.43,21.48,21.4,21.47,34300.0,12.399,12.428,12.3817,12.4222,34300.0
2009-03-10 14:20:00,21.47,21.49,21.42,21.47,64400.0,12.4222,12.4338,12.3933,12.4222,64400.0
2009-03-10 14:25:00,21.47,21.51,21.45,21.46,81800.0,12.4222,12.4453,12.4106,12.4164,81800.0
2009-03-10 14:30:00,21.46,21.53,21.45,21.5,48400.0,12.4164,12.4569,12.4106,12.4395,48400.0
2009-03-10 14:35:00,21.5,21.53,21.42,21.43,35800.0,12.4395,12.4569,12.3933,12.399,35800.0
2009-03-10 14:40:00,21.43,21.46,21.42,21.45,16300.0,12.399,12.4164,12.3933,12.4106,16300.0
2009-03-10 14:45:00,21.46,21.47,21.36,21.38,77200.0,12.4164,12.4222,12.3585,12.3701,77200.0
2009-03-10 14:50:00,21.39,21.43,21.39,21.42,50600.0,12.3759,12.399,12.3759,12.3933,50600.0
2009-03-10 14:55:00,21.42,21.5,21.41,21.49,60300.0,12.3933,12.4395,12.3875,12.4338,60300.0
2009-03-10 15:00:00,21.5,21.52,21.46,21.49,30300.0,12.4395,12.4511,12.4164,12.4338,30300.0
2009-03-10 15:05:00,21.48,21.53,21.48,21.5,38300.0,12.428,12.4569,12.428,12.4395,38300.0
2009-03-10 15:10:00,21.5,21.53,21.5,21.51,24600.0,12.4395,12.4569,12.4395,12.4453,24600.0
2009-03-10 15:15:00,21.51,21.51,21.45,21.51,36300.0,12.4453,12.4453,12.4106,12.4453,36300.0
2009-03-10 15:20:00,21.51,21.56,21.5,21.52,51200.0,12.4453,12.4743,12.4395,12.4511,51200.0
2009-03-10 15:25:00,21.52,21.63,21.51,21.6,74900.0,12.4511,12.5148,12.4453,12.4974,74900.0
2009-03-10 15:30:00,21.6,21.63,21.56,21.6,108800.0,12.4974,12.5148,12.4743,12.4974,108800.0
2009-03-10 15:35:00,21.61,21.63,21.55,21.61,68500.0,12.5032,12.5148,12.4685,12.5032,68500.0
2009-03-10 15:40:00,21.6,21.63,21.54,21.6,147200.0,12.4974,12.5148,12.4627,12.4974,147200.0
2009-03-10 15:45:00,21.61,21.62,21.54,21.59,103400.0,12.5032,12.509,12.4627,12.4916,103400.0
2009-03-10 15:50:00,21.59,21.67,21.59,21.66,117500.0,12.4916,12.5379,12.4916,12.5321,117500.0
2009-03-10 15:55:00,21.65,21.71,21.63,21.65,247500.0,12.5263,12.561,12.5148,12.5263,247500.0
2009-03-11 09:30:00,22.17,22.17,21.72,21.76,59900.0,12.8272,12.8272,12.5668,12.59,59900.0
2009-03-11 09:35:00,21.76,21.9,21.61,21.9,55800.0,12.59,12.671,12.5032,12.671,55800.0
2009-03-11 09:40:00,21.89,21.93,21.81,21.89,34700.0,12.6652,12.6883,12.6189,12.6652,34700.0
2009-03-11 09:45:00,21.89,22.0,21.88,21.91,53400.0,12.6652,12.7288,12.6594,12.6768,53400.0
2009-03-11 09:50:00,21.92,21.98,21.88,21.91,55600.0,12.6825,12.7173,12.6594,12.6768,55600.0
2009-03-11 09:55:00,21.9,21.91,21.81,21.85,70300.0,12.671,12.6768,12.6189,12.642,70300.0
2009-03-11 10:00:00,21.86,21.88,21.76,21.77,62400.0,12.6478,12.6594,12.59,12.5958,62400.0
2009-03-11 10:05:00,21.76,21.79,21.68,21.69,86600.0,12.59,12.6073,12.5437,12.5495,86600.0
2009-03-11 10:10:00,21.69,21.69,21.61,21.64,46800.0,12.5495,12.5495,12.5032,12.5205,46800.0
2009-03-11 10:15:00,21.64,21.66,21.62,21.65,57500.0,12.5205,12.5321,12.509,12.5263,57500.0
2009-03-11 10:20:00,21.65,21.65,21.54,21.56,85400.0,12.5263,12.5263,12.4627,12.4743,85400.0
2009-03-11 10:25:00,21.56,21.66,21.56,21.66,89900.0,12.4743,12.5321,12.4743,12.5321,89900.0
2009-03-11 10:30:00,21.66,21.67,21.57,21.57,99100.0,12.5321,12.5379,12.48,12.48,99100.0
2009-03-11 10:35:00,21.57,21.62,21.53,21.62,77700.0,12.48,12.509,12.4569,12.509,77700.0
2009-03-11 10:40:00,21.62,21.65,21.61,21.63,27900.0,12.509,12.5263,12.5032,12.5148,27900.0
2009-03-11 10:45:00,21.62,21.65,21.6,21.61,31100.0,12.509,12.5263,12.4974,12.5032,31100.0
2009-03-11 10:50:00,21.61,21.67,21.61,21.66,40600.0,12.5032,12.5379,12.5032,12.5321,40600.0
2009-03-11 10:55:00,21.66,21.69,21.65,21.69,41100.0,12.5321,12.5495,12.5263,12.5495,41100.0
2009-03-11 11:00:00,21.67,21.71,21.66,21.67,30600.0,12.5379,12.561,12.5321,12.5379,30600.0
2009-03-11 11:05:00,21.69,21.7,21.61,21.64,39600.0,12.5495,12.5553,12.5032,12.5205,39600.0
2009-03-11 11:10:00,21.64,21.64,21.55,21.57,34900.0,12.5205,12.5205,12.4685,12.48,34900.0
2009-03-11 11:15:00,21.57,21.61,21.56,21.58,20900.0,12.48,12.5032,12.4743,12.4858,20900.0
2009-03-11 11:20:00,21.57,21.57,21.5,21.51,44900.0,12.48,12.48,12.4395,12.4453,44900.0
2009-03-11 11:25:00,21.51,21.54,21.5,21.5,16400.0,12.4453,12.4627,12.4395,12.4395,16400.0
2009-03-11 11:30:00,21.51,21.52,21.47,21.48,78300.0,12.4453,12.4511,12.4222,12.428,78300.0
2009-03-11 11:35:00,21.48,21.51,21.47,21.49,42300.0,12.428,12.4453,12.4222,12.4338,42300.0
2009-03-11 11:40:00,21.5,21.51,21.46,21.47,38600.0,12.4395,12.4453,12.4164,12.4222,38600.0
2009-03-11 11:45:00,21.47,21.51,21.47,21.5,26900.0,12.4222,12.4453,12.4222,12.4395,26900.0
2009-03-11 11:50:00,21.49,21.56,21.49,21.56,18800.0,12.4338,12.4743,12.4338,12.4743,18800.0
2009-03-11 11:55:00,21.56,21.6,21.5,21.52,104800.0,12.4743,12.4974,12.4395,12.4511,104800.0
2009-03-11 12:00:00,21.52,21.57,21.52,21.57,17500.0,12.4511,12.48,12.4511,12.48,17500.0
2009-03-11 12:05:00,21.56,21.6,21.56,21.56,16200.0,12.4743,12.4974,12.4743,12.4743,16200.0
2009-03-11 12:10:00,21.57,21.59,21.56,21.58,11800.0,12.48,12.4916,12.4743,12.4858,11800.0
2009-03-11 12:15:00,21.58,21.59,21.53,21.53,35900.0,12.4858,12.4916,12.4569,12.4569,35900.0
2009-03-11 12:20:00,21.53,21.53,21.5,21.52,42400.0,12.4569,12.4569,12.4395,12.4511,42400.0
2009-03-11 12:25:00,21.52,21.53,21.48,21.53,38100.0,12.4511,12.4569,12.428,12.4569,38100.0
2009-03-11 12:30:00,21.53,21.56,21.52,21.55,23600.0,12.4569,12.4743,12.4511,12.4685,23600.0
2009-03-11 12:35:00,21.55,21.59,21.48,21.48,42200.0,12.4685,12.4916,12.428,12.428,42200.0
2009-03-11 12:40:00,21.48,21.48,21.43,21.44,27500.0,12.428,12.428,12.399,12.4048,27500.0
2009-03-11 12:45:00,21.44,21.49,21.43,21.48,17100.0,12.4048,12.4338,12.399,12.428,17100.0
2009-03-11 12:50:00,21.49,21.5,21.47,21.49,11500.0,12.4338,12.4395,12.4222,12.4338,11500.0
2009-03-11 12:55:00,21.5,21.5,21.42,21.43,24100.0,12.4395,12.4395,12.3933,12.399,24100.0
2009-03-11 13:00:00,21.42,21.44,21.42,21.43,14100.0,12.3933,12.4048,12.3933,12.399,14100.0
2009-03-11 13:05:00,21.43,21.47,21.4,21.42,28200.0,12.399,12.4222,12.3817,12.3933,28200.0
2009-03-11 13:10:00,21.42,21.46,21.41,21.45,13600.0,12.3933,12.4164,12.3875,12.4106,13600.0
2009-03-11 13:15:00,21.44,21.52,21.44,21.5,21800.0,12.4048,12.4511,12.4048,12.4395,21800.0
2009-03-11 13:20:00,21.49,21.49,21.46,21.48,24400.0,12.4338,12.4338,12.4164,12.428,24400.0
2009-03-11 13:25:00,21.48,21.48,21.37,21.38,60000.0,12.428,12.428,12.3643,12.3701,60000.0
2009-03-11 13:30:00,21.39,21.41,21.39,21.4,26000.0,12.3759,12.3875,12.3759,12.3817,26000.0
2009-03-11 13:35:00,21.4,21.49,21.4,21.49,53700.0,12.3817,12.4338,12.3817,12.4338,53700.0
2009-03-11 13:40:00,21.5,21.5,21.48,21.49,20800.0,12.4395,12.4395,12.428,12.4338,20800.0
2009-03-11 13:45:00,21.5,21.51,21.47,21.47,28200.0,12.4395,12.4453,12.4222,12.4222,28200.0
2009-03-11 13:50:00,21.46,21.47,21.4,21.4,23200.0,12.4164,12.4222,12.3817,12.3817,23200.0
2009-03-11 13:55:00,21.4,21.41,21.39,21.41,41900.0,12.3817,12.3875,12.3759,12.3875,41900.0
2009-03-11 14:00:00,21.4,21.48,21.4,21.45,16300.0,12.3817,12.428,12.3817,12.4106,16300.0
2009-03-11 14:05:00,21.45,21.46,21.34,21.34,43500.0,12.4106,12.4164,12.347,12.347,43500.0
2009-03-11 14:10:00,21.34,21.36,21.3,21.36,40700.0,12.347,12.3585,12.3238,12.3585,40700.0
2009-03-11 14:15:00,21.35,21.37,21.27,21.27,36900.0,12.3527,12.3643,12.3065,12.3065,36900.0
2009-03-11 14:20:00,21.27,21.3,21.26,21.28,28500.0,12.3065,12.3238,12.3007,12.3122,28500.0
2009-03-11 14:25:00,21.28,21.28,21.23,21.27,36300.0,12.3122,12.3122,12.2833,12.3065,36300.0
2009-03-11 14:30:00,21.28,21.38,21.27,21.38,181800.0,12.3122,12.3701,12.3065,12.3701,181800.0
2009-03-11 14:35:00,21.38,21.39,21.33,21.39,30000.0,12.3701,12.3759,12.3412,12.3759,30000.0
2009-03-11 14:40:00,21.4,21.47,21.37,21.46,57100.0,12.3817,12.4222,12.3643,12.4164,57100.0
2009-03-11 14:45:00,21.46,21.49,21.44,21.45,48100.0,12.4164,12.4338,12.4048,12.4106,48100.0
2009-03-11 14:50:00,21.46,21.48,21.43,21.46,33800.0,12.4164,12.428,12.399,12.4164,33800.0
2009-03-11 14:55:00,21.45,21.45,21.37,21.37,43000.0,12.4106,12.4106,12.3643,12.3643,43000.0
2009-03-11 15:00:00,21.38,21.46,21.37,21.45,46300.0,12.3701,12.4164,12.3643,12.4106,46300.0
2009-03-11 15:05:00,21.45,21.46,21.4,21.46,63700.0,12.4106,12.4164,12.3817,12.4164,63700.0
2009-03-11 15:10:00,21.45,21.49,21.44,21.49,34900.0,12.4106,12.4338,12.4048,12.4338,34900.0
2009-03-11 15:15:00,21.48,21.49,21.45,21.47,45500.0,12.428,12.4338,12.4106,12.4222,45500.0
2009-03-11 15:20:00,21.47,21.55,21.47,21.51,79700.0,12.4222,12.4685,12.4222,12.4453,79700.0
2009-03-11 15:25:00,21.52,21.53,21.49,21.5,40300.0,12.4511,12.4569,12.4338,12.4395,40300.0
2009-03-11 15:30:00,21.5,21.53,21.46,21.52,51800.0,12.4395,12.4569,12.4164,12.4511,51800.0
2009-03-11 15:35:00,21.51,21.58,21.5,21.57,92400.0,12.4453,12.4858,12.4395,12.48,92400.0
2009-03-11 15:40:00,21.57,21.6,21.57,21.58,42500.0,12.48,12.4974,12.48,12.4858,42500.0
2009-03-11 15:45:00,21.59,21.6,21.48,21.5,112600.0,12.4916,12.4974,12.428,12.4395,112600.0
2009-03-11 15:50:00,21.5,21.54,21.5,21.52,113900.0,12.4395,12.4627,12.4395,12.4511,113900.0
2009-03-11 15:55:00,21.52,21.52,21.44,21.46,191800.0,12.4511,12.4511,12.4048,12.4164,191800.0
2009-03-12 09:30:00,21.49,21.51,21.35,21.48,54500.0,12.4338,12.4453,12.3527,12.428,54500.0
2009-03-12 09:35:00,21.46,21.47,21.27,21.35,65700.0,12.4164,12.4222,12.3065,12.3527,65700.0
2009-03-12 09:40:00,21.35,21.37,21.25,21.25,34200.0,12.3527,12.3643,12.2949,12.2949,34200.0
2009-03-12 09:45:00,21.23,21.23,21.1,21.15,62000.0,12.2833,12.2833,12.2081,12.237,62000.0
2009-03-12 09:50:00,21.16,21.24,21.15,21.23,31200.0,12.2428,12.2891,12.237,12.2833,31200.0
2009-03-12 09:55:00,21.22,21.25,21.18,21.25,47300.0,12.2775,12.2949,12.2544,12.2949,47300.0
2009-03-12 10:00:00,21.28,21.45,21.27,21.45,48600.0,12.3122,12.4106,12.3065,12.4106,48600.0
2009-03-12 10:05:00,21.44,21.52,21.44,21.51,52500.0,12.4048,12.4511,12.4048,12.4453,52500.0
2009-03-12 10:10:00,21.51,21.55,21.5,21.54,31800.0,12.4453,12.4685,12.4395,12.4627,31800.0
2009-03-12 10:15:00,21.54,21.64,21.54,21.61,47500.0,12.4627,12.5205,12.4627,12.5032,47500.0
2009-03-12 10:20:00,21.62,21.72,21.61,21.68,32200.0,12.509,12.5668,12.5032,12.5437,32200.0
2009-03-12 10:25:00,21.68,21.74,21.65,21.66,52400.0,12.5437,12.5784,12.5263,12.5321,52400.0
2009-03-12 10:30:00,21.65,21.72,21.6,21.63,34600.0,12.5263,12.5668,12.4974,12.5148,34600.0
2009-03-12 10:35:00,21.62,21.67,21.59,21.63,19900.0,12.509,12.5379,12.4916,12.5148,19900.0
2009-03-12 10:40:00,21.62,21.76,21.6,21.74,26100.0,12.509,12.59,12.4974,12.5784,26100.0
2009-03-12 10:45:00,21.74,21.83,21.69,21.79,35200.0,12.5784,12.6305,12.5495,12.6073,35200.0
2009-03-12 10:50:00,21.77,21.8,21.75,21.77,32900.0,12.5958,12.6131,12.5842,12.5958,32900.0
2009-03-12 10:55:00,21.77,21.81,21.77,21.79,22500.0,12.5958,12.6189,12.5958,12.6073,22500.0
2009-03-12 11:00:00,21.79,21.82,21.74,21.75,18900.0,12.6073,12.6247,12.5784,12.5842,18900.0
2009-03-12 11:05:00,21.75,21.79,21.7,21.79,43700.0,12.5842,12.6073,12.5553,12.6073,43700.0
2009-03-12 11:10:00,21.79,21.79,21.76,21.77,20300.0,12.6073,12.6073,12.59,12.5958,20300.0
2009-03-12 11:15:00,21.77,21.79,21.77,21.77,7800.0,12.5958,12.6073,12.5958,12.5958,7800.0
2009-03-12 11:20:00,21.77,21.77,21.65,21.65,35800.0,12.5958,12.5958,12.5263,12.5263,35800.0
2009-03-12 11:25:00,21.64,21.65,21.6,21.61,26700.0,12.5205,12.5263,12.4974,12.5032,26700.0
2009-03-12 11:30:00,21.61,21.65,21.6,21.63,13200.0,12.5032,12.5263,12.4974,12.5148,13200.0
2009-03-12 11:35:00,21.61,21.65,21.61,21.65,14600.0,12.5032,12.5263,12.5032,12.5263,14600.0
2009-03-12 11:40:00,21.65,21.8,21.65,21.8,43000.0,12.5263,12.6131,12.5263,12.6131,43000.0
2009-03-12 11:45:00,21.81,21.87,21.8,21.8,37800.0,12.6189,12.6536,12.6131,12.6131,37800.0
2009-03-12 11:50:00,21.79,21.85,21.79,21.84,28600.0,12.6073,12.642,12.6073,12.6363,28600.0
2009-03-12 11:55:00,21.84,21.86,21.84,21.86,22500.0,12.6363,12.6478,12.6363,12.6478,22500.0
2009-03-12 12:00:00,21.87,21.89,21.85,21.85,29400.0,12.6536,12.6652,12.642,12.642,29400.0
2009-03-12 12:05:00,21.85,21.92,21.83,21.91,22000.0,12.642,12.6825,12.6305,12.6768,22000.0
2009-03-12 12:10:00,21.91,21.91,21.81,21.83,16000.0,12.6768,12.6768,12.6189,12.6305,16000.0
2009-03-12 12:15:00,21.83,21.87,21.82,21.83,20400.0,12.6305,12.6536,12.6247,12.6305,20400.0
2009-03-12 12:20:00,21.83,21.84,21.78,21.79,13000.0,12.6305,12.6363,12.6015,12.6073,13000.0
2009-03-12 12:25:00,21.79,21.8,21.72,21.77,17900.0,12.6073,12.6131,12.5668,12.5958,17900.0
2009-03-12 12:30:00,21.77,21.82,21.77,21.81,9900.0,12.5958,12.6247,12.5958,12.6189,9900.0
2009-03-12 12:35:00,21.82,21.84,21.78,21.79,23500.0,12.6247,12.6363,12.6015,12.6073,23500.0
2009-03-12 12:40:00,21.8,21.8,21.79,21.8,16500.0,12.6131,12.6131,12.6073,12.6131,16500.0
2009-03-12 12:45:00,21.8,21.81,21.79,21.81,19600.0,12.6131,12.6189,12.6073,12.6189,19600.0
2009-03-12 12:50:00,21.82,21.88,21.81,21.87,16900.0,12.6247,12.6594,12.6189,12.6536,16900.0
2009-03-12 12:55:00,21.88,21.95,21.87,21.95,61000.0,12.6594,12.6999,12.6536,12.6999,61000.0
2009-03-12 13:00:00,21.94,21.94,21.88,21.93,44000.0,12.6941,12.6941,12.6594,12.6883,44000.0
2009-03-12 13:05:00,21.94,21.96,21.91,21.95,57600.0,12.6941,12.7057,12.6768,12.6999,57600.0
2009-03-12 13:10:00,21.94,21.96,21.93,21.95,34600.0,12.6941,12.7057,12.6883,12.6999,34600.0
2009-03-12 13:15:00,21.95,21.99,21.93,21.93,51700.0,12.6999,12.723,12.6883,12.6883,51700.0
2009-03-12 13:20:00,21.93,21.98,21.93,21.94,14600.0,12.6883,12.7173,12.6883,12.6941,14600.0
2009-03-12 13:25:00,21.94,21.94,21.87,21.88,17500.0,12.6941,12.6941,12.6536,12.6594,17500.0
2009-03-12 13:30:00,21.89,21.9,21.84,21.84,15700.0,12.6652,12.671,12.6363,12.6363,15700.0
2009-03-12 13:35:00,21.84,21.85,21.81,21.83,27700.0,12.6363,12.642,12.6189,12.6305,27700.0
2009-03-12 13:40:00,21.84,21.9,21.83,21.9,29900.0,12.6363,12.671,12.6305,12.671,29900.0
2009-03-12 13:45:00,21.89,21.95,21.89,21.95,30500.0,12.6652,12.6999,12.6652,12.6999,30500.0
2009-03-12 13:50:00,21.95,22.0,21.94,22.0,41800.0,12.6999,12.7288,12.6941,12.7288,41800.0
2009-03-12 13:55:00,21.99,22.01,21.96,21.97,44100.0,12.723,12.7346,12.7057,12.7115,44100.0
2009-03-12 14:00:00,21.97,21.97,21.92,21.93,28100.0,12.7115,12.7115,12.6825,12.6883,28100.0
2009-03-12 14:05:00,21.94,21.97,21.94,21.95,46400.0,12.6941,12.7115,12.6941,12.6999,46400.0
2009-03-12 14:10:00,21.96,22.09,21.96,22.07,75000.0,12.7057,12.7809,12.7057,12.7693,75000.0
2009-03-12 14:15:00,22.07,22.11,22.05,22.11,35100.0,12.7693,12.7925,12.7578,12.7925,35100.0
2009-03-12 14:20:00,22.11,22.14,22.06,22.07,53100.0,12.7925,12.8098,12.7635,12.7693,53100.0
2009-03-12 14:25:00,22.06,22.08,22.06,22.07,16300.0,12.7635,12.7751,12.7635,12.7693,16300.0
2009-03-12 14:30:00,22.07,22.09,22.06,22.08,17100.0,12.7693,12.7809,12.7635,12.7751,17100.0
2009-03-12 14:35:00,22.09,22.14,22.09,22.11,33900.0,12.7809,12.8098,12.7809,12.7925,33900.0
2009-03-12 14:40:00,22.11,22.16,22.11,22.16,34700.0,12.7925,12.8214,12.7925,12.8214,34700.0
2009-03-12 14:45:00,22.16,22.2,22.16,22.2,74300.0,12.8214,12.8445,12.8214,12.8445,74300.0
2009-03-12 14:50:00,22.2,22.26,22.2,22.21,48700.0,12.8445,12.8793,12.8445,12.8503,48700.0
2009-03-12 14:55:00,22.21,22.22,22.17,22.17,34300.0,12.8503,12.8561,12.8272,12.8272,34300.0
2009-03-12 15:00:00,22.17,22.17,22.13,22.14,28400.0,12.8272,12.8272,12.804,12.8098,28400.0
2009-03-12 15:05:00,22.14,22.14,22.1,22.12,34500.0,12.8098,12.8098,12.7867,12.7983,34500.0
2009-03-12 15:10:00,22.11,22.17,22.11,22.15,98800.0,12.7925,12.8272,12.7925,12.8156,98800.0
2009-03-12 15:15:00,22.14,22.15,22.11,22.15,61700.0,12.8098,12.8156,12.7925,12.8156,61700.0
2009-03-12 15:20:00,22.15,22.15,22.09,22.12,49000.0,12.8156,12.8156,12.7809,12.7983,49000.0
2009-03-12 15:25:00,22.11,22.14,22.09,22.12,44600.0,12.7925,12.8098,12.7809,12.7983,44600.0
2009-03-12 15:30:00,22.13,22.18,22.12,22.16,79400.0,12.804,12.833,12.7983,12.8214,79400.0
2009-03-12 15:35:00,22.16,22.21,22.15,22.21,57300.0,12.8214,12.8503,12.8156,12.8503,57300.0
2009-03-12 15:40:00,22.21,22.28,22.21,22.26,126700.0,12.8503,12.8908,12.8503,12.8793,126700.0
2009-03-12 15:45:00,22.26,22.31,22.26,22.28,124200.0,12.8793,12.9082,12.8793,12.8908,124200.0
2009-03-12 15:50:00,22.28,22.32,22.27,22.32,226800.0,12.8908,12.914,12.885,12.914,226800.0
2009-03-12 15:55:00,22.32,22.32,22.24,22.3,307500.0,12.914,12.914,12.8677,12.9024,307500.0
2009-03-13 09:30:00,22.63,22.69,22.42,22.51,124000.0,13.0933,13.1281,12.9718,13.0239,124000.0
2009-03-13 09:35:00,22.51,22.71,22.51,22.59,81900.0,13.0239,13.1396,13.0239,13.0702,81900.0
2009-03-13 09:40:00,22.58,22.65,22.37,22.38,113900.0,13.0644,13.1049,12.9429,12.9487,113900.0
2009-03-13 09:45:00,22.39,22.46,22.31,22.32,118500.0,12.9545,12.995,12.9082,12.914,118500.0
2009-03-13 09:50:00,22.33,22.42,22.33,22.42,62000.0,12.9198,12.9718,12.9198,12.9718,62000.0
2009-03-13 09:55:00,22.43,22.56,22.37,22.55,47900.0,12.9776,13.0528,12.9429,13.047,47900.0
2009-03-13 10:00:00,22.57,22.62,22.45,22.62,53000.0,13.0586,13.0875,12.9892,13.0875,53000.0
2009-03-13 10:05:00,22.62,22.76,22.61,22.74,82800.0,13.0875,13.1686,13.0818,13.157,82800.0
2009-03-13 10:10:00,22.74,22.77,22.68,22.76,114500.0,13.157,13.1743,13.1223,13.1686,114500.0
2009-03-13 10:15:00,22.76,22.82,22.76,22.81,54900.0,13.1686,13.2033,13.1686,13.1975,54900.0
2009-03-13 10:20:00,22.81,22.88,22.76,22.76,81300.0,13.1975,13.238,13.1686,13.1686,81300.0
2009-03-13 10:25:00,22.76,22.77,22.65,22.66,73800.0,13.1686,13.1743,13.1049,13.1107,73800.0
2009-03-13 10:30:00,22.66,22.68,22.62,22.64,49500.0,13.1107,13.1223,13.0875,13.0991,49500.0
2009-03-13 10:35:00,22.65,22.67,22.62,22.65,45600.0,13.1049,13.1165,13.0875,13.1049,45600.0
2009-03-13 10:40:00,22.65,22.76,22.65,22.74,43900.0,13.1049,13.1686,13.1049,13.157,43900.0
2009-03-13 10:45:00,22.74,22.84,22.72,22.77,57200.0,13.157,13.2148,13.1454,13.1743,57200.0
2009-03-13 10:50:00,22.77,22.77,22.66,22.67,26600.0,13.1743,13.1743,13.1107,13.1165,26600.0
2009-03-13 10:55:00,22.66,22.68,22.61,22.66,51800.0,13.1107,13.1223,13.0818,13.1107,51800.0
2009-03-13 11:00:00,22.66,22.7,22.64,22.7,23700.0,13.1107,13.1338,13.0991,13.1338,23700.0
2009-03-13 11:05:00,22.69,22.7,22.64,22.7,59300.0,13.1281,13.1338,13.0991,13.1338,59300.0
2009-03-13 11:10:00,22.7,22.71,22.64,22.7,55600.0,13.1338,13.1396,13.0991,13.1338,55600.0
2009-03-13 11:15:00,22.69,22.72,22.67,22.67,80900.0,13.1281,13.1454,13.1165,13.1165,80900.0
2009-03-13 11:20:00,22.67,22.69,22.65,22.68,33000.0,13.1165,13.1281,13.1049,13.1223,33000.0
2009-03-13 11:25:00,22.68,22.68,22.61,22.63,30600.0,13.1223,13.1223,13.0818,13.0933,30600.0
2009-03-13 11:30:00,22.63,22.63,22.53,22.53,58800.0,13.0933,13.0933,13.0355,13.0355,58800.0
2009-03-13 11:35:00,22.54,22.57,22.47,22.53,75900.0,13.0413,13.0586,13.0008,13.0355,75900.0
2009-03-13 11:40:00,22.54,22.54,22.43,22.44,52200.0,13.0413,13.0413,12.9776,12.9834,52200.0
2009-03-13 11:45:00,22.44,22.47,22.38,22.44,47700.0,12.9834,13.0008,12.9487,12.9834,47700.0
2009-03-13 11:50:00,22.44,22.44,22.38,22.42,43000.0,12.9834,12.9834,12.9487,12.9718,43000.0
2009-03-13 11:55:00,22.43,22.47,22.4,22.4,39500.0,12.9776,13.0008,12.9603,12.9603,39500.0
2009-03-13 12:00:00,22.4,22.43,22.39,22.4,83300.0,12.9603,12.9776,12.9545,12.9603,83300.0
2009-03-13 12:05:00,22.4,22.41,22.37,22.39,64900.0,12.9603,12.966,12.9429,12.9545,64900.0
2009-03-13 12:10:00,22.4,22.41,22.35,22.38,55700.0,12.9603,12.966,12.9313,12.9487,55700.0
2009-03-13 12:15:00,22.38,22.39,22.34,22.37,33800.0,12.9487,12.9545,12.9255,12.9429,33800.0
2009-03-13 12:20:00,22.37,22.41,22.35,22.41,24200.0,12.9429,12.966,12.9313,12.966,24200.0
2009-03-13 12:25:00,22.41,22.49,22.41,22.45,25000.0,12.966,13.0123,12.966,12.9892,25000.0
2009-03-13 12:30:00,22.45,22.49,22.45,22.49,31000.0,12.9892,13.0123,12.9892,13.0123,31000.0
2009-03-13 12:35:00,22.49,22.51,22.46,22.47,24700.0,13.0123,13.0239,12.995,13.0008,24700.0
2009-03-13 12:40:00,22.47,22.52,22.46,22.48,78300.0,13.0008,13.0297,12.995,13.0065,78300.0
2009-03-13 12:45:00,22.47,22.52,22.46,22.52,79200.0,13.0008,13.0297,12.995,13.0297,79200.0
2009-03-13 12:50:00,22.52,22.55,22.48,22.48,61400.0,13.0297,13.047,13.0065,13.0065,61400.0
2009-03-13 12:55:00,22.49,22.52,22.47,22.51,52100.0,13.0123,13.0297,13.0008,13.0239,52100.0
2009-03-13 13:00:00,22.51,22.53,22.48,22.52,69700.0,13.0239,13.0355,13.0065,13.0297,69700.0
2009-03-13 13:05:00,22.52,22.54,22.52,22.53,21000.0,13.0297,13.0413,13.0297,13.0355,21000.0
2009-03-13 13:10:00,22.54,22.6,22.53,22.59,15700.0,13.0413,13.076,13.0355,13.0702,15700.0
2009-03-13 13:15:00,22.59,22.65,22.59,22.65,26900.0,13.0702,13.1049,13.0702,13.1049,26900.0
2009-03-13 13:20:00,22.64,22.67,22.64,22.67,19600.0,13.0991,13.1165,13.0991,13.1165,19600.0
2009-03-13 13:25:00,22.67,22.7,22.67,22.68,14700.0,13.1165,13.1338,13.1165,13.1223,14700.0
2009-03-13 13:30:00,22.68,22.69,22.65,22.67,28200.0,13.1223,13.1281,13.1049,13.1165,28200.0
2009-03-13 13:35:00,22.67,22.68,22.62,22.64,22600.0,13.1165,13.1223,13.0875,13.0991,22600.0
2009-03-13 13:40:00,22.62,22.62,22.61,22.62,9900.0,13.0875,13.0875,13.0818,13.0875,9900.0
2009-03-13 13:45:00,22.62,22.63,22.62,22.63,17900.0,13.0875,13.0933,13.0875,13.0933,17900.0
2009-03-13 13:50:00,22.63,22.67,22.63,22.64,27800.0,13.0933,13.1165,13.0933,13.0991,27800.0
2009-03-13 13:55:00,22.64,22.66,22.62,22.65,22900.0,13.0991,13.1107,13.0875,13.1049,22900.0
2009-03-13 14:00:00,22.65,22.69,22.65,22.65,30200.0,13.1049,13.1281,13.1049,13.1049,30200.0
2009-03-13 14:05:00,22.66,22.72,22.66,22.71,24000.0,13.1107,13.1454,13.1107,13.1396,24000.0
2009-03-13 14:10:00,22.71,22.72,22.68,22.71,23800.0,13.1396,13.1454,13.1223,13.1396,23800.0
2009-03-13 14:15:00,22.71,22.72,22.65,22.66,43900.0,13.1396,13.1454,13.1049,13.1107,43900.0
2009-03-13 14:20:00,22.66,22.66,22.62,22.63,23500.0,13.1107,13.1107,13.0875,13.0933,23500.0
2009-03-13 14:25:00,22.64,22.68,22.64,22.67,23900.0,13.0991,13.1223,13.0991,13.1165,23900.0
2009-03-13 14:30:00,22.67,22.71,22.65,22.71,26500.0,13.1165,13.1396,13.1049,13.1396,26500.0
2009-03-13 14:35:00,22.71,22.79,22.71,22.77,27700.0,13.1396,13.1859,13.1396,13.1743,27700.0
2009-03-13 14:40:00,22.76,22.77,22.74,22.75,28100.0,13.1686,13.1743,13.157,13.1628,28100.0
2009-03-13 14:45:00,22.74,22.81,22.73,22.76,38400.0,13.157,13.1975,13.1512,13.1686,38400.0
2009-03-13 14:50:00,22.76,22.81,22.76,22.79,31400.0,13.1686,13.1975,13.1686,13.1859,31400.0
2009-03-13 14:55:00,22.79,22.79,22.73,22.75,32700.0,13.1859,13.1859,13.1512,13.1628,32700.0
2009-03-13 15:00:00,22.75,22.78,22.74,22.75,24000.0,13.1628,13.1801,13.157,13.1628,24000.0
2009-03-13 15:05:00,22.75,22.76,22.72,22.74,33800.0,13.1628,13.1686,13.1454,13.157,33800.0
2009-03-13 15:10:00,22.75,22.75,22.71,22.73,25400.0,13.1628,13.1628,13.1396,13.1512,25400.0
2009-03-13 15:15:00,22.74,22.79,22.73,22.78,33800.0,13.157,13.1859,13.1512,13.1801,33800.0
2009-03-13 15:20:00,22.79,22.81,22.78,22.8,25300.0,13.1859,13.1975,13.1801,13.1917,25300.0
2009-03-13 15:25:00,22.8,22.82,22.79,22.81,35100.0,13.1917,13.2033,13.1859,13.1975,35100.0
2009-03-13 15:30:00,22.8,22.81,22.72,22.74,43300.0,13.1917,13.1975,13.1454,13.157,43300.0
2009-03-13 15:35:00,22.73,22.74,22.7,22.74,36200.0,13.1512,13.157,13.1338,13.157,36200.0
2009-03-13 15:40:00,22.74,22.76,22.74,22.75,40400.0,13.157,13.1686,13.157,13.1628,40400.0
2009-03-13 15:45:00,22.74,22.76,22.68,22.68,69900.0,13.157,13.1686,13.1223,13.1223,69900.0
2009-03-13 15:50:00,22.68,22.73,22.67,22.73,172800.0,13.1223,13.1512,13.1165,13.1512,172800.0
2009-03-13 15:55:00,22.73,22.75,22.73,22.74,113900.0,13.1512,13.1628,13.1512,13.157,113900.0
2009-03-16 09:30:00,22.65,22.87,22.55,22.75,88600.0,13.1049,13.2322,13.047,13.1628,88600.0
2009-03-16 09:35:00,22.75,22.9,22.74,22.88,35500.0,13.1628,13.2496,13.157,13.238,35500.0
2009-03-16 09:40:00,22.88,22.93,22.68,22.68,53200.0,13.238,13.2669,13.1223,13.1223,53200.0
2009-03-16 09:45:00,22.67,22.73,22.61,22.61,59500.0,13.1165,13.1512,13.0818,13.0818,59500.0
2009-03-16 09:50:00,22.61,22.67,22.57,22.65,54000.0,13.0818,13.1165,13.0586,13.1049,54000.0
2009-03-16 09:55:00,22.64,22.7,22.53,22.58,41900.0,13.0991,13.1338,13.0355,13.0644,41900.0
2009-03-16 10:00:00,22.57,22.64,22.53,22.55,44000.0,13.0586,13.0991,13.0355,13.047,44000.0
2009-03-16 10:05:00,22.55,22.57,22.46,22.52,32100.0,13.047,13.0586,12.995,13.0297,32100.0
2009-03-16 10:10:00,22.51,22.52,22.4,22.4,52900.0,13.0239,13.0297,12.9603,12.9603,52900.0
2009-03-16 10:15:00,22.39,22.46,22.38,22.44,45100.0,12.9545,12.995,12.9487,12.9834,45100.0
2009-03-16 10:20:00,22.44,22.55,22.42,22.54,67700.0,12.9834,13.047,12.9718,13.0413,67700.0
2009-03-16 10:25:00,22.54,22.57,22.52,22.55,58400.0,13.0413,13.0586,13.0297,13.047,58400.0
2009-03-16 10:30:00,22.54,22.75,22.54,22.74,68000.0,13.0413,13.1628,13.0413,13.157,68000.0
2009-03-16 10:35:00,22.74,22.74,22.61,22.63,33900.0,13.157,13.157,13.0818,13.0933,33900.0
2009-03-16 10:40:00,22.64,22.65,22.59,22.59,30000.0,13.0991,13.1049,13.0702,13.0702,30000.0
2009-03-16 10:45:00,22.6,22.64,22.59,22.63,38300.0,13.076,13.0991,13.0702,13.0933,38300.0
2009-03-16 10:50:00,22.63,22.64,22.54,22.54,36800.0,13.0933,13.0991,13.0413,13.0413,36800.0
2009-03-16 10:55:00,22.54,22.56,22.52,22.56,50900.0,13.0413,13.0528,13.0297,13.0528,50900.0
2009-03-16 11:00:00,22.57,22.65,22.56,22.64,43400.0,13.0586,13.1049,13.0528,13.0991,43400.0
2009-03-16 11:05:00,22.64,22.72,22.63,22.7,24800.0,13.0991,13.1454,13.0933,13.1338,24800.0
2009-03-16 11:10:00,22.69,22.72,22.68,22.68,18400.0,13.1281,13.1454,13.1223,13.1223,18400.0
2009-03-16 11:15:00,22.69,22.73,22.67,22.73,24000.0,13.1281,13.1512,13.1165,13.1512,24000.0
2009-03-16 11:20:00,22.73,22.81,22.71,22.81,61900.0,13.1512,13.1975,13.1396,13.1975,61900.0
2009-03-16 11:25:00,22.81,22.9,22.81,22.86,69500.0,13.1975,13.2496,13.1975,13.2264,69500.0
2009-03-16 11:30:00,22.86,22.86,22.81,22.81,17000.0,13.2264,13.2264,13.1975,13.1975,17000.0
2009-03-16 11:35:00,22.81,22.82,22.77,22.78,22200.0,13.1975,13.2033,13.1743,13.1801,22200.0
2009-03-16 11:40:00,22.78,22.79,22.75,22.75,15600.0,13.1801,13.1859,13.1628,13.1628,15600.0
2009-03-16 11:45:00,22.75,22.8,22.75,22.77,12100.0,13.1628,13.1917,13.1628,13.1743,12100.0
2009-03-16 11:50:00,22.78,22.81,22.77,22.78,23500.0,13.1801,13.1975,13.1743,13.1801,23500.0
2009-03-16 11:55:00,22.79,22.82,22.77,22.81,17600.0,13.1859,13.2033,13.1743,13.1975,17600.0
2009-03-16 12:00:00,22.81,22.81,22.78,22.78,25300.0,13.1975,13.1975,13.1801,13.1801,25300.0
2009-03-16 12:05:00,22.78,22.81,22.77,22.79,8600.0,13.1801,13.1975,13.1743,13.1859,8600.0
2009-03-16 12:10:00,22.79,22.82,22.79,22.82,9300.0,13.1859,13.2033,13.1859,13.2033,9300.0
2009-03-16 12:15:00,22.82,22.83,22.8,22.81,14700.0,13.2033,13.2091,13.1917,13.1975,14700.0
2009-03-16 12:20:00,22.81,22.86,22.8,22.86,21000.0,13.1975,13.2264,13.1917,13.2264,21000.0
2009-03-16 12:25:00,22.85,22.87,22.82,22.82,10900.0,13.2206,13.2322,13.2033,13.2033,10900.0
2009-03-16 12:30:00,22.83,22.9,22.83,22.88,35500.0,13.2091,13.2496,13.2091,13.238,35500.0
2009-03-16 12:35:00,22.88,22.92,22.87,22.89,31200.0,13.238,13.2611,13.2322,13.2438,31200.0
2009-03-16 12:40:00,22.9,22.91,22.89,22.9,20400.0,13.2496,13.2553,13.2438,13.2496,20400.0
2009-03-16 12:45:00,22.89,22.92,22.88,22.92,19900.0,13.2438,13.2611,13.238,13.2611,19900.0
2009-03-16 12:50:00,22.92,22.94,22.9,22.9,22000.0,13.2611,13.2727,13.2496,13.2496,22000.0
2009-03-16 12:55:00,22.9,22.96,22.89,22.95,22600.0,13.2496,13.2843,13.2438,13.2785,22600.0
2009-03-16 13:00:00,22.95,22.97,22.92,22.93,10700.0,13.2785,13.2901,13.2611,13.2669,10700.0
2009-03-16 13:05:00,22.93,22.93,22.87,22.89,27000.0,13.2669,13.2669,13.2322,13.2438,27000.0
2009-03-16 13:10:00,22.89,22.89,22.85,22.85,9300.0,13.2438,13.2438,13.2206,13.2206,9300.0
2009-03-16 13:15:00,22.86,22.9,22.85,22.9,13400.0,13.2264,13.2496,13.2206,13.2496,13400.0
2009-03-16 13:20:00,22.9,22.9,22.83,22.84,26600.0,13.2496,13.2496,13.2091,13.2148,26600.0
2009-03-16 13:25:00,22.84,22.88,22.81,22.84,27600.0,13.2148,13.238,13.1975,13.2148,27600.0
2009-03-16 13:30:00,22.84,22.87,22.83,22.85,17200.0,13.2148,13.2322,13.2091,13.2206,17200.0
2009-03-16 13:35:00,22.85,22.89,22.84,22.89,12700.0,13.2206,13.2438,13.2148,13.2438,12700.0
2009-03-16 13:40:00,22.89,22.89,22.85,22.89,22300.0,13.2438,13.2438,13.2206,13.2438,22300.0
2009-03-16 13:45:00,22.88,22.9,22.84,22.85,17500.0,13.238,13.2496,13.2148,13.2206,17500.0
2009-03-16 13:50:00,22.85,22.85,22.81,22.81,14600.0,13.2206,13.2206,13.1975,13.1975,14600.0
2009-03-16 13:55:00,22.81,22.81,22.74,22.76,58000.0,13.1975,13.1975,13.157,13.1686,58000.0
2009-03-16 14:00:00,22.76,22.78,22.74,22.75,13100.0,13.1686,13.1801,13.157,13.1628,13100.0
2009-03-16 14:05:00,22.76,22.76,22.7,22.73,36300.0,13.1686,13.1686,13.1338,13.1512,36300.0
2009-03-16 14:10:00,22.73,22.75,22.72,22.74,25300.0,13.1512,13.1628,13.1454,13.157,25300.0
2009-03-16 14:15:00,22.73,22.8,22.73,22.79,28100.0,13.1512,13.1917,13.1512,13.1859,28100.0
2009-03-16 14:20:00,22.78,22.78,22.72,22.74,32500.0,13.1801,13.1801,13.1454,13.157,32500.0
2009-03-16 14:25:00,22.73,22.76,22.72,22.73,24500.0,13.1512,13.1686,13.1454,13.1512,24500.0
2009-03-16 14:30:00,22.73,22.75,22.7,22.71,28900.0,13.1512,13.1628,13.1338,13.1396,28900.0
2009-03-16 14:35:00,22.7,22.73,22.69,22.73,43500.0,13.1338,13.1512,13.1281,13.1512,43500.0
2009-03-16 14:40:00,22.73,22.77,22.73,22.75,36400.0,13.1512,13.1743,13.1512,13.1628,36400.0
2009-03-16 14:45:00,22.74,22.77,22.74,22.75,42800.0,13.157,13.1743,13.157,13.1628,42800.0
2009-03-16 14:50:00,22.75,22.75,22.7,22.71,37600.0,13.1628,13.1628,13.1338,13.1396,37600.0
2009-03-16 14:55:00,22.72,22.73,22.62,22.65,78100.0,13.1454,13.1512,13.0875,13.1049,78100.0
2009-03-16 15:00:00,22.65,22.67,22.61,22.61,42800.0,13.1049,13.1165,13.0818,13.0818,42800.0
2009-03-16 15:05:00,22.61,22.66,22.58,22.63,56100.0,13.0818,13.1107,13.0644,13.0933,56100.0
2009-03-16 15:10:00,22.63,22.63,22.58,22.61,37300.0,13.0933,13.0933,13.0644,13.0818,37300.0
2009-03-16 15:15:00,22.62,22.62,22.55,22.6,39100.0,13.0875,13.0875,13.047,13.076,39100.0
2009-03-16 15:20:00,22.59,22.59,22.46,22.46,62500.0,13.0702,13.0702,12.995,12.995,62500.0
2009-03-16 15:25:00,22.46,22.55,22.46,22.55,43700.0,12.995,13.047,12.995,13.047,43700.0
2009-03-16 15:30:00,22.55,22.59,22.54,22.58,53100.0,13.047,13.0702,13.0413,13.0644,53100.0
2009-03-16 15:35:00,22.58,22.58,22.46,22.46,38900.0,13.0644,13.0644,12.995,12.995,38900.0
2009-03-16 15:40:00,22.46,22.47,22.43,22.46,51800.0,12.995,13.0008,12.9776,12.995,51800.0
2009-03-16 15:45:00,22.45,22.52,22.44,22.46,76400.0,12.9892,13.0297,12.9834,12.995,76400.0
2009-03-16 15:50:00,22.45,22.48,22.43,22.45,91600.0,12.9892,13.0065,12.9776,12.9892,91600.0
2009-03-16 15:55:00,22.45,22.46,22.39,22.41,180700.0,12.9892,12.995,12.9545,12.966,180700.0
2009-03-17 09:30:00,22.43,22.62,22.27,22.52,37500.0,12.9776,13.0875,12.885,13.0297,37500.0
2009-03-17 09:35:00,22.54,22.57,22.4,22.41,29300.0,13.0413,13.0586,12.9603,12.966,29300.0
2009-03-17 09:40:00,22.42,22.44,22.36,22.39,33500.0,12.9718,12.9834,12.9371,12.9545,33500.0
2009-03-17 09:45:00,22.39,22.47,22.38,22.46,26400.0,12.9545,13.0008,12.9487,12.995,26400.0
2009-03-17 09:50:00,22.46,22.56,22.46,22.55,43200.0,12.995,13.0528,12.995,13.047,43200.0
2009-03-17 09:55:00,22.56,22.59,22.51,22.51,26100.0,13.0528,13.0702,13.0239,13.0239,26100.0
2009-03-17 10:00:00,22.52,22.59,22.52,22.53,43600.0,13.0297,13.0702,13.0297,13.0355,43600.0
2009-03-17 10:05:00,22.53,22.53,22.47,22.5,17700.0,13.0355,13.0355,13.0008,13.0181,17700.0
2009-03-17 10:10:00,22.52,22.54,22.48,22.49,19400.0,13.0297,13.0413,13.0065,13.0123,19400.0
2009-03-17 10:15:00,22.5,22.56,22.5,22.53,25300.0,13.0181,13.0528,13.0181,13.0355,25300.0
2009-03-17 10:20:00,22.54,22.6,22.54,22.58,33200.0,13.0413,13.076,13.0413,13.0644,33200.0
2009-03-17 10:25:00,22.57,22.58,22.51,22.51,14700.0,13.0586,13.0644,13.0239,13.0239,14700.0
2009-03-17 10:30:00,22.51,22.53,22.48,22.51,30800.0,13.0239,13.0355,13.0065,13.0239,30800.0
2009-03-17 10:35:00,22.52,22.57,22.5,22.57,14200.0,13.0297,13.0586,13.0181,13.0586,14200.0
2009-03-17 10:40:00,22.56,22.59,22.52,22.57,27000.0,13.0528,13.0702,13.0297,13.0586,27000.0
2009-03-17 10:45:00,22.57,22.61,22.57,22.59,40300.0,13.0586,13.0818,13.0586,13.0702,40300.0
2009-03-17 10:50:00,22.6,22.62,22.58,22.6,38200.0,13.076,13.0875,13.0644,13.076,38200.0
2009-03-17 10:55:00,22.59,22.61,22.58,22.59,8600.0,13.0702,13.0818,13.0644,13.0702,8600.0
2009-03-17 11:00:00,22.58,22.58,22.54,22.54,15400.0,13.0644,13.0644,13.0413,13.0413,15400.0
2009-03-17 11:05:00,22.55,22.6,22.54,22.58,20100.0,13.047,13.076,13.0413,13.0644,20100.0
2009-03-17 11:10:00,22.59,22.62,22.56,22.57,25400.0,13.0702,13.0875,13.0528,13.0586,25400.0
2009-03-17 11:15:00,22.56,22.6,22.52,22.54,16800.0,13.0528,13.076,13.0297,13.0413,16800.0
2009-03-17 11:20:00,22.53,22.58,22.52,22.53,39600.0,13.0355,13.0644,13.0297,13.0355,39600.0
2009-03-17 11:25:00,22.52,22.56,22.49,22.55,26800.0,13.0297,13.0528,13.0123,13.047,26800.0
2009-03-17 11:30:00,22.55,22.56,22.51,22.53,15600.0,13.047,13.0528,13.0239,13.0355,15600.0
2009-03-17 11:35:00,22.52,22.59,22.52,22.57,17100.0,13.0297,13.0702,13.0297,13.0586,17100.0
2009-03-17 11:40:00,22.57,22.62,22.55,22.61,29700.0,13.0586,13.0875,13.047,13.0818,29700.0
2009-03-17 11:45:00,22.61,22.65,22.6,22.65,18900.0,13.0818,13.1049,13.076,13.1049,18900.0
2009-03-17 11:50:00,22.65,22.65,22.61,22.63,15800.0,13.1049,13.1049,13.0818,13.0933,15800.0
2009-03-17 11:55:00,22.63,22.65,22.61,22.64,13400.0,13.0933,13.1049,13.0818,13.0991,13400.0
2009-03-17 12:00:00,22.64,22.68,22.63,22.66,16700.0,13.0991,13.1223,13.0933,13.1107,16700.0
2009-03-17 12:05:00,22.65,22.67,22.64,22.64,16600.0,13.1049,13.1165,13.0991,13.0991,16600.0
2009-03-17 12:10:00,22.64,22.64,22.61,22.63,18400.0,13.0991,13.0991,13.0818,13.0933,18400.0
2009-03-17 12:15:00,22.64,22.65,22.63,22.63,15800.0,13.0991,13.1049,13.0933,13.0933,15800.0
2009-03-17 12:20:00,22.64,22.64,22.61,22.61,18700.0,13.0991,13.0991,13.0818,13.0818,18700.0
2009-03-17 12:25:00,22.61,22.63,22.61,22.63,33300.0,13.0818,13.0933,13.0818,13.0933,33300.0
2009-03-17 12:30:00,22.63,22.65,22.6,22.63,14100.0,13.0933,13.1049,13.076,13.0933,14100.0
2009-03-17 12:35:00,22.62,22.72,22.62,22.68,27300.0,13.0875,13.1454,13.0875,13.1223,27300.0
2009-03-17 12:40:00,22.67,22.71,22.66,22.69,16800.0,13.1165,13.1396,13.1107,13.1281,16800.0
2009-03-17 12:45:00,22.69,22.73,22.69,22.71,15600.0,13.1281,13.1512,13.1281,13.1396,15600.0
2009-03-17 12:50:00,22.71,22.73,22.71,22.73,11300.0,13.1396,13.1512,13.1396,13.1512,11300.0
2009-03-17 12:55:00,22.73,22.73,22.71,22.71,10300.0,13.1512,13.1512,13.1396,13.1396,10300.0
2009-03-17 13:00:00,22.72,22.73,22.7,22.71,6600.0,13.1454,13.1512,13.1338,13.1396,6600.0
2009-03-17 13:05:00,22.71,22.71,22.68,22.69,5200.0,13.1396,13.1396,13.1223,13.1281,5200.0
2009-03-17 13:10:00,22.69,22.71,22.68,22.7,6700.0,13.1281,13.1396,13.1223,13.1338,6700.0
2009-03-17 13:15:00,22.69,22.75,22.69,22.7,23100.0,13.1281,13.1628,13.1281,13.1338,23100.0
2009-03-17 13:20:00,22.69,22.78,22.69,22.78,11800.0,13.1281,13.1801,13.1281,13.1801,11800.0
2009-03-17 13:25:00,22.77,22.79,22.75,22.75,20300.0,13.1743,13.1859,13.1628,13.1628,20300.0
2009-03-17 13:30:00,22.73,22.83,22.71,22.82,24100.0,13.1512,13.2091,13.1396,13.2033,24100.0
2009-03-17 13:35:00,22.82,22.84,22.78,22.78,16500.0,13.2033,13.2148,13.1801,13.1801,16500.0
2009-03-17 13:40:00,22.79,22.81,22.78,22.78,15600.0,13.1859,13.1975,13.1801,13.1801,15600.0
2009-03-17 13:45:00,22.77,22.8,22.75,22.76,13700.0,13.1743,13.1917,13.1628,13.1686,13700.0
2009-03-17 13:50:00,22.75,22.75,22.71,22.74,43600.0,13.1628,13.1628,13.1396,13.157,43600.0
2009-03-17 13:55:00,22.74,22.77,22.69,22.7,15600.0,13.157,13.1743,13.1281,13.1338,15600.0
2009-03-17 14:00:00,22.71,22.72,22.67,22.68,11800.0,13.1396,13.1454,13.1165,13.1223,11800.0
2009-03-17 14:05:00,22.67,22.7,22.67,22.68,8200.0,13.1165,13.1338,13.1165,13.1223,8200.0
2009-03-17 14:10:00,22.68,22.72,22.66,22.7,13800.0,13.1223,13.1454,13.1107,13.1338,13800.0
2009-03-17 14:15:00,22.71,22.74,22.69,22.72,14700.0,13.1396,13.157,13.1281,13.1454,14700.0
2009-03-17 14:20:00,22.71,22.72,22.69,22.71,20200.0,13.1396,13.1454,13.1281,13.1396,20200.0
2009-03-17 14:25:00,22.71,22.71,22.62,22.62,22200.0,13.1396,13.1396,13.0875,13.0875,22200.0
2009-03-17 14:30:00,22.63,22.67,22.61,22.65,21100.0,13.0933,13.1165,13.0818,13.1049,21100.0
2009-03-17 14:35:00,22.66,22.72,22.66,22.72,24500.0,13.1107,13.1454,13.1107,13.1454,24500.0
2009-03-17 14:40:00,22.72,22.8,22.71,22.79,35500.0,13.1454,13.1917,13.1396,13.1859,35500.0
2009-03-17 14:45:00,22.79,22.81,22.77,22.81,35700.0,13.1859,13.1975,13.1743,13.1975,35700.0
2009-03-17 14:50:00,22.82,22.85,22.8,22.84,23600.0,13.2033,13.2206,13.1917,13.2148,23600.0
2009-03-17 14:55:00,22.83,22.84,22.78,22.78,29900.0,13.2091,13.2148,13.1801,13.1801,29900.0
2009-03-17 15:00:00,22.79,22.85,22.77,22.85,52900.0,13.1859,13.2206,13.1743,13.2206,52900.0
2009-03-17 15:05:00,22.84,22.95,22.84,22.94,68200.0,13.2148,13.2785,13.2148,13.2727,68200.0
2009-03-17 15:10:00,22.95,22.97,22.89,22.93,37000.0,13.2785,13.2901,13.2438,13.2669,37000.0
2009-03-17 15:15:00,22.92,22.97,22.92,22.96,53900.0,13.2611,13.2901,13.2611,13.2843,53900.0
2009-03-17 15:20:00,22.94,22.99,22.91,22.97,80500.0,13.2727,13.3016,13.2553,13.2901,80500.0
2009-03-17 15:25:00,22.98,22.98,22.9,22.92,65600.0,13.2958,13.2958,13.2496,13.2611,65600.0
2009-03-17 15:30:00,22.92,22.94,22.83,22.89,85500.0,13.2611,13.2727,13.2091,13.2438,85500.0
2009-03-17 15:35:00,22.89,22.94,22.87,22.94,69600.0,13.2438,13.2727,13.2322,13.2727,69600.0
2009-03-17 15:40:00,22.93,23.04,22.93,23.02,129800.0,13.2669,13.3306,13.2669,13.319,129800.0
2009-03-17 15:45:00,23.02,23.04,22.98,23.01,170300.0,13.319,13.3306,13.2958,13.3132,170300.0
2009-03-17 15:50:00,23.01,23.04,22.98,23.03,174300.0,13.3132,13.3306,13.2958,13.3248,174300.0
2009-03-17 15:55:00,23.02,23.17,23.01,23.17,291600.0,13.319,13.4058,13.3132,13.4058,291600.0
2009-03-18 09:30:00,23.07,23.07,22.9,22.93,28700.0,13.3479,13.3479,13.2496,13.2669,28700.0
2009-03-18 09:35:00,22.94,23.03,22.85,22.96,43700.0,13.2727,13.3248,13.2206,13.2843,43700.0
2009-03-18 09:40:00,22.98,22.98,22.85,22.89,42800.0,13.2958,13.2958,13.2206,13.2438,42800.0
2009-03-18 09:45:00,22.9,22.92,22.84,22.88,42500.0,13.2496,13.2611,13.2148,13.238,42500.0
2009-03-18 09:50:00,22.88,22.89,22.84,22.86,35700.0,13.238,13.2438,13.2148,13.2264,35700.0
2009-03-18 09:55:00,22.86,22.99,22.85,22.97,37100.0,13.2264,13.3016,13.2206,13.2901,37100.0
2009-03-18 10:00:00,22.97,22.97,22.9,22.94,46700.0,13.2901,13.2901,13.2496,13.2727,46700.0
2009-03-18 10:05:00,22.94,22.98,22.89,22.89,94800.0,13.2727,13.2958,13.2438,13.2438,94800.0
2009-03-18 10:10:00,22.88,22.91,22.83,22.84,63800.0,13.238,13.2553,13.2091,13.2148,63800.0
2009-03-18 10:15:00,22.84,22.86,22.8,22.82,40600.0,13.2148,13.2264,13.1917,13.2033,40600.0
2009-03-18 10:20:00,22.81,22.81,22.76,22.8,35900.0,13.1975,13.1975,13.1686,13.1917,35900.0
2009-03-18 10:25:00,22.79,22.81,22.74,22.74,31500.0,13.1859,13.1975,13.157,13.157,31500.0
2009-03-18 10:30:00,22.74,22.75,22.67,22.68,42500.0,13.157,13.1628,13.1165,13.1223,42500.0
2009-03-18 10:35:00,22.68,22.76,22.66,22.75,40300.0,13.1223,13.1686,13.1107,13.1628,40300.0
2009-03-18 10:40:00,22.76,22.84,22.74,22.84,43700.0,13.1686,13.2148,13.157,13.2148,43700.0
2009-03-18 10:45:00,22.84,22.92,22.82,22.91,50600.0,13.2148,13.2611,13.2033,13.2553,50600.0
2009-03-18 10:50:00,22.92,22.92,22.88,22.9,86100.0,13.2611,13.2611,13.238,13.2496,86100.0
2009-03-18 10:55:00,22.91,23.0,22.9,23.0,71800.0,13.2553,13.3074,13.2496,13.3074,71800.0
2009-03-18 11:00:00,23.0,23.01,22.95,22.95,35600.0,13.3074,13.3132,13.2785,13.2785,35600.0
2009-03-18 11:05:00,22.97,23.01,22.95,23.01,70200.0,13.2901,13.3132,13.2785,13.3132,70200.0
2009-03-18 11:10:00,23.01,23.03,22.98,22.99,55600.0,13.3132,13.3248,13.2958,13.3016,55600.0
2009-03-18 11:15:00,22.99,22.99,22.9,22.91,22800.0,13.3016,13.3016,13.2496,13.2553,22800.0
2009-03-18 11:20:00,22.92,22.95,22.84,22.84,73000.0,13.2611,13.2785,13.2148,13.2148,73000.0
2009-03-18 11:25:00,22.83,22.86,22.8,22.85,48200.0,13.2091,13.2264,13.1917,13.2206,48200.0
2009-03-18 11:30:00,22.85,22.91,22.85,22.87,31100.0,13.2206,13.2553,13.2206,13.2322,31100.0
2009-03-18 11:35:00,22.86,22.88,22.79,22.81,82300.0,13.2264,13.238,13.1859,13.1975,82300.0
2009-03-18 11:40:00,22.81,22.85,22.79,22.85,23400.0,13.1975,13.2206,13.1859,13.2206,23400.0
2009-03-18 11:45:00,22.85,22.86,22.81,22.81,47200.0,13.2206,13.2264,13.1975,13.1975,47200.0
2009-03-18 11:50:00,22.81,22.85,22.81,22.85,39500.0,13.1975,13.2206,13.1975,13.2206,39500.0
2009-03-18 11:55:00,22.85,22.85,22.84,22.84,17000.0,13.2206,13.2206,13.2148,13.2148,17000.0
2009-03-18 12:00:00,22.85,22.85,22.83,22.84,47100.0,13.2206,13.2206,13.2091,13.2148,47100.0
2009-03-18 12:05:00,22.84,22.85,22.84,22.84,40500.0,13.2148,13.2206,13.2148,13.2148,40500.0
2009-03-18 12:10:00,22.85,22.86,22.82,22.83,31600.0,13.2206,13.2264,13.2033,13.2091,31600.0
2009-03-18 12:15:00,22.83,22.91,22.83,22.88,95000.0,13.2091,13.2553,13.2091,13.238,95000.0
2009-03-18 12:20:00,22.88,22.89,22.85,22.86,25300.0,13.238,13.2438,13.2206,13.2264,25300.0
2009-03-18 12:25:00,22.87,22.87,22.82,22.83,31000.0,13.2322,13.2322,13.2033,13.2091,31000.0
2009-03-18 12:30:00,22.83,22.84,22.8,22.8,16700.0,13.2091,13.2148,13.1917,13.1917,16700.0
2009-03-18 12:35:00,22.8,22.81,22.77,22.77,18000.0,13.1917,13.1975,13.1743,13.1743,18000.0
2009-03-18 12:40:00,22.78,22.8,22.77,22.8,15900.0,13.1801,13.1917,13.1743,13.1917,15900.0
2009-03-18 12:45:00,22.8,22.82,22.78,22.79,21900.0,13.1917,13.2033,13.1801,13.1859,21900.0
2009-03-18 12:50:00,22.79,22.79,22.74,22.77,28300.0,13.1859,13.1859,13.157,13.1743,28300.0
2009-03-18 12:55:00,22.78,22.85,22.78,22.82,31300.0,13.1801,13.2206,13.1801,13.2033,31300.0
2009-03-18 13:00:00,22.82,22.85,22.82,22.83,29800.0,13.2033,13.2206,13.2033,13.2091,29800.0
2009-03-18 13:05:00,22.82,22.83,22.8,22.81,21000.0,13.2033,13.2091,13.1917,13.1975,21000.0
2009-03-18 13:10:00,22.82,22.82,22.78,22.81,20200.0,13.2033,13.2033,13.1801,13.1975,20200.0
2009-03-18 13:15:00,22.82,22.82,22.76,22.76,28100.0,13.2033,13.2033,13.1686,13.1686,28100.0
2009-03-18 13:20:00,22.77,22.78,22.75,22.77,17700.0,13.1743,13.1801,13.1628,13.1743,17700.0
2009-03-18 13:25:00,22.77,22.78,22.75,22.76,22700.0,13.1743,13.1801,13.1628,13.1686,22700.0
2009-03-18 13:30:00,22.76,22.77,22.75,22.76,16800.0,13.1686,13.1743,13.1628,13.1686,16800.0
2009-03-18 13:35:00,22.77,22.77,22.75,22.75,14600.0,13.1743,13.1743,13.1628,13.1628,14600.0
2009-03-18 13:40:00,22.75,22.86,22.75,22.86,41100.0,13.1628,13.2264,13.1628,13.2264,41100.0
2009-03-18 13:45:00,22.85,22.87,22.83,22.83,18200.0,13.2206,13.2322,13.2091,13.2091,18200.0
2009-03-18 13:50:00,22.83,22.86,22.81,22.82,25900.0,13.2091,13.2264,13.1975,13.2033,25900.0
2009-03-18 13:55:00,22.82,22.86,22.81,22.85,109700.0,13.2033,13.2264,13.1975,13.2206,109700.0
2009-03-18 14:00:00,22.85,22.86,22.83,22.84,33300.0,13.2206,13.2264,13.2091,13.2148,33300.0
2009-03-18 14:05:00,22.84,22.87,22.82,22.83,90700.0,13.2148,13.2322,13.2033,13.2091,90700.0
2009-03-18 14:10:00,22.83,22.89,22.83,22.89,41600.0,13.2091,13.2438,13.2091,13.2438,41600.0
2009-03-18 14:15:00,22.88,23.15,22.85,23.03,154300.0,13.238,13.3942,13.2206,13.3248,154300.0
2009-03-18 14:20:00,23.04,23.38,23.0,23.33,97600.0,13.3306,13.5273,13.3074,13.4983,97600.0
2009-03-18 14:25:00,23.34,23.36,23.12,23.16,119600.0,13.5041,13.5157,13.3768,13.4,119600.0
2009-03-18 14:30:00,23.17,23.23,23.06,23.07,108200.0,13.4058,13.4405,13.3421,13.3479,108200.0
2009-03-18 14:35:00,23.07,23.15,23.06,23.1,56000.0,13.3479,13.3942,13.3421,13.3653,56000.0
2009-03-18 14:40:00,23.12,23.27,23.06,23.26,127700.0,13.3768,13.4636,13.3421,13.4578,127700.0
2009-03-18 14:45:00,23.26,23.34,23.16,23.33,152000.0,13.4578,13.5041,13.4,13.4983,152000.0
2009-03-18 14:50:00,23.32,23.38,23.25,23.33,144700.0,13.4926,13.5273,13.4521,13.4983,144700.0
2009-03-18 14:55:00,23.32,23.44,23.32,23.35,155900.0,13.4926,13.562,13.4926,13.5099,155900.0
2009-03-18 15:00:00,23.35,23.41,23.34,23.39,183000.0,13.5099,13.5446,13.5041,13.5331,183000.0
2009-03-18 15:05:00,23.38,23.43,23.34,23.38,150700.0,13.5273,13.5562,13.5041,13.5273,150700.0
2009-03-18 15:10:00,23.37,23.46,23.36,23.38,145400.0,13.5215,13.5736,13.5157,13.5273,145400.0
2009-03-18 15:15:00,23.39,23.4,23.19,23.23,229700.0,13.5331,13.5388,13.4173,13.4405,229700.0
2009-03-18 15:20:00,23.24,23.24,22.97,23.09,237000.0,13.4463,13.4463,13.2901,13.3595,237000.0
2009-03-18 15:25:00,23.09,23.11,23.03,23.06,104300.0,13.3595,13.3711,13.3248,13.3421,104300.0
2009-03-18 15:30:00,23.07,23.11,23.0,23.07,155100.0,13.3479,13.3711,13.3074,13.3479,155100.0
2009-03-18 15:35:00,23.07,23.14,22.99,23.04,110200.0,13.3479,13.3884,13.3016,13.3306,110200.0
2009-03-18 15:40:00,23.04,23.14,23.03,23.13,141400.0,13.3306,13.3884,13.3248,13.3826,141400.0
2009-03-18 15:45:00,23.13,23.17,23.05,23.13,150900.0,13.3826,13.4058,13.3363,13.3826,150900.0
2009-03-18 15:50:00,23.14,23.19,23.13,23.19,65200.0,13.3884,13.4173,13.3826,13.4173,65200.0
2009-03-18 15:55:00,23.18,23.28,23.18,23.25,202000.0,13.4116,13.4694,13.4116,13.4521,202000.0
2009-03-19 09:30:00,23.25,23.49,23.16,23.24,55100.0,13.4521,13.5909,13.4,13.4463,55100.0
2009-03-19 09:35:00,23.23,23.3,23.17,23.25,35000.0,13.4405,13.481,13.4058,13.4521,35000.0
2009-03-19 09:40:00,23.25,23.33,23.14,23.21,41600.0,13.4521,13.4983,13.3884,13.4289,41600.0
2009-03-19 09:45:00,23.21,23.37,23.21,23.36,34100.0,13.4289,13.5215,13.4289,13.5157,34100.0
2009-03-19 09:50:00,23.35,23.35,23.22,23.24,45300.0,13.5099,13.5099,13.4347,13.4463,45300.0
2009-03-19 09:55:00,23.23,23.28,23.18,23.18,43200.0,13.4405,13.4694,13.4116,13.4116,43200.0
2009-03-19 10:00:00,23.18,23.25,23.14,23.24,31000.0,13.4116,13.4521,13.3884,13.4463,31000.0
2009-03-19 10:05:00,23.23,23.27,23.17,23.18,23700.0,13.4405,13.4636,13.4058,13.4116,23700.0
2009-03-19 10:10:00,23.16,23.35,23.16,23.32,45300.0,13.4,13.5099,13.4,13.4926,45300.0
2009-03-19 10:15:00,23.32,23.34,23.28,23.29,48700.0,13.4926,13.5041,13.4694,13.4752,48700.0
2009-03-19 10:20:00,23.28,23.29,23.21,23.23,21400.0,13.4694,13.4752,13.4289,13.4405,21400.0
2009-03-19 10:25:00,23.21,23.22,23.12,23.12,24800.0,13.4289,13.4347,13.3768,13.3768,24800.0
2009-03-19 10:30:00,23.11,23.18,23.09,23.18,20400.0,13.3711,13.4116,13.3595,13.4116,20400.0
2009-03-19 10:35:00,23.18,23.23,23.18,23.22,17700.0,13.4116,13.4405,13.4116,13.4347,17700.0
2009-03-19 10:40:00,23.22,23.32,23.21,23.27,34700.0,13.4347,13.4926,13.4289,13.4636,34700.0
2009-03-19 10:45:00,23.27,23.28,23.21,23.21,11800.0,13.4636,13.4694,13.4289,13.4289,11800.0
2009-03-19 10:50:00,23.2,23.2,23.11,23.11,21300.0,13.4231,13.4231,13.3711,13.3711,21300.0
2009-03-19 10:55:00,23.11,23.18,23.08,23.17,41300.0,13.3711,13.4116,13.3537,13.4058,41300.0
2009-03-19 11:00:00,23.17,23.24,23.15,23.15,26100.0,13.4058,13.4463,13.3942,13.3942,26100.0
2009-03-19 11:05:00,23.16,23.19,23.15,23.15,23800.0,13.4,13.4173,13.3942,13.3942,23800.0
2009-03-19 11:10:00,23.15,23.17,23.14,23.17,26000.0,13.3942,13.4058,13.3884,13.4058,26000.0
2009-03-19 11:15:00,23.17,23.18,23.14,23.17,41200.0,13.4058,13.4116,13.3884,13.4058,41200.0
2009-03-19 11:20:00,23.18,23.23,23.17,23.23,12900.0,13.4116,13.4405,13.4058,13.4405,12900.0
2009-03-19 11:25:00,23.22,23.23,23.1,23.1,25800.0,13.4347,13.4405,13.3653,13.3653,25800.0
2009-03-19 11:30:00,23.1,23.19,23.1,23.17,16100.0,13.3653,13.4173,13.3653,13.4058,16100.0
2009-03-19 11:35:00,23.16,23.16,23.09,23.09,48400.0,13.4,13.4,13.3595,13.3595,48400.0
2009-03-19 11:40:00,23.09,23.09,23.03,23.05,28800.0,13.3595,13.3595,13.3248,13.3363,28800.0
2009-03-19 11:45:00,23.04,23.05,22.99,23.0,47500.0,13.3306,13.3363,13.3016,13.3074,47500.0
2009-03-19 11:50:00,23.01,23.01,22.96,23.0,24400.0,13.3132,13.3132,13.2843,13.3074,24400.0
2009-03-19 11:55:00,23.01,23.08,22.98,23.07,21600.0,13.3132,13.3537,13.2958,13.3479,21600.0
2009-03-19 12:00:00,23.07,23.1,23.07,23.09,10400.0,13.3479,13.3653,13.3479,13.3595,10400.0
2009-03-19 12:05:00,23.1,23.1,23.06,23.06,11900.0,13.3653,13.3653,13.3421,13.3421,11900.0
2009-03-19 12:10:00,23.06,23.09,23.03,23.04,14200.0,13.3421,13.3595,13.3248,13.3306,14200.0
2009-03-19 12:15:00,23.04,23.06,23.0,23.0,34300.0,13.3306,13.3421,13.3074,13.3074,34300.0
2009-03-19 12:20:00,23.01,23.03,22.97,23.01,47700.0,13.3132,13.3248,13.2901,13.3132,47700.0
2009-03-19 12:25:00,23.02,23.05,23.01,23.04,30400.0,13.319,13.3363,13.3132,13.3306,30400.0
2009-03-19 12:30:00,23.05,23.08,23.05,23.08,14300.0,13.3363,13.3537,13.3363,13.3537,14300.0
2009-03-19 12:35:00,23.08,23.1,23.02,23.04,16000.0,13.3537,13.3653,13.319,13.3306,16000.0
2009-03-19 12:40:00,23.04,23.07,23.02,23.06,7100.0,13.3306,13.3479,13.319,13.3421,7100.0
2009-03-19 12:45:00,23.05,23.11,23.05,23.08,10100.0,13.3363,13.3711,13.3363,13.3537,10100.0
2009-03-19 12:50:00,23.1,23.1,23.01,23.02,12400.0,13.3653,13.3653,13.3132,13.319,12400.0
2009-03-19 12:55:00,23.03,23.06,23.0,23.0,15300.0,13.3248,13.3421,13.3074,13.3074,15300.0
2009-03-19 13:00:00,23.0,23.02,22.98,22.99,9900.0,13.3074,13.319,13.2958,13.3016,9900.0
2009-03-19 13:05:00,23.0,23.03,22.97,22.98,16300.0,13.3074,13.3248,13.2901,13.2958,16300.0
2009-03-19 13:10:00,22.98,23.07,22.98,23.07,28100.0,13.2958,13.3479,13.2958,13.3479,28100.0
2009-03-19 13:15:00,23.06,23.07,23.02,23.05,16900.0,13.3421,13.3479,13.319,13.3363,16900.0
2009-03-19 13:20:00,23.05,23.12,23.04,23.11,11700.0,13.3363,13.3768,13.3306,13.3711,11700.0
2009-03-19 13:25:00,23.11,23.11,23.08,23.08,4900.0,13.3711,13.3711,13.3537,13.3537,4900.0
2009-03-19 13:30:00,23.09,23.12,23.05,23.05,12300.0,13.3595,13.3768,13.3363,13.3363,12300.0
2009-03-19 13:35:00,23.05,23.06,23.03,23.05,10000.0,13.3363,13.3421,13.3248,13.3363,10000.0
2009-03-19 13:40:00,23.05,23.07,23.04,23.06,7800.0,13.3363,13.3479,13.3306,13.3421,7800.0
2009-03-19 13:45:00,23.07,23.14,23.07,23.13,19300.0,13.3479,13.3884,13.3479,13.3826,19300.0
2009-03-19 13:50:00,23.13,23.15,23.08,23.08,16400.0,13.3826,13.3942,13.3537,13.3537,16400.0
2009-03-19 13:55:00,23.08,23.09,23.07,23.08,11700.0,13.3537,13.3595,13.3479,13.3537,11700.0
2009-03-19 14:00:00,23.07,23.15,23.07,23.14,19700.0,13.3479,13.3942,13.3479,13.3884,19700.0
2009-03-19 14:05:00,23.14,23.14,23.07,23.11,28000.0,13.3884,13.3884,13.3479,13.3711,28000.0
2009-03-19 14:10:00,23.11,23.12,23.09,23.11,14200.0,13.3711,13.3768,13.3595,13.3711,14200.0
2009-03-19 14:15:00,23.11,23.11,23.05,23.07,18800.0,13.3711,13.3711,13.3363,13.3479,18800.0
2009-03-19 14:20:00,23.06,23.07,23.0,23.0,31300.0,13.3421,13.3479,13.3074,13.3074,31300.0
2009-03-19 14:25:00,23.01,23.02,22.99,23.02,17500.0,13.3132,13.319,13.3016,13.319,17500.0
2009-03-19 14:30:00,23.02,23.11,23.01,23.1,63000.0,13.319,13.3711,13.3132,13.3653,63000.0
2009-03-19 14:35:00,23.09,23.11,23.04,23.07,32600.0,13.3595,13.3711,13.3306,13.3479,32600.0
2009-03-19 14:40:00,23.06,23.1,23.03,23.06,38200.0,13.3421,13.3653,13.3248,13.3421,38200.0
2009-03-19 14:45:00,23.06,23.08,23.05,23.06,22800.0,13.3421,13.3537,13.3363,13.3421,22800.0
2009-03-19 14:50:00,23.06,23.08,23.03,23.04,26200.0,13.3421,13.3537,13.3248,13.3306,26200.0
2009-03-19 14:55:00,23.04,23.08,23.03,23.08,35700.0,13.3306,13.3537,13.3248,13.3537,35700.0
2009-03-19 15:00:00,23.08,23.17,23.07,23.14,48800.0,13.3537,13.4058,13.3479,13.3884,48800.0
2009-03-19 15:05:00,23.13,23.14,23.1,23.11,32400.0,13.3826,13.3884,13.3653,13.3711,32400.0
2009-03-19 15:10:00,23.11,23.12,23.09,23.1,54700.0,13.3711,13.3768,13.3595,13.3653,54700.0
2009-03-19 15:15:00,23.11,23.16,23.1,23.13,36700.0,13.3711,13.4,13.3653,13.3826,36700.0
2009-03-19 15:20:00,23.13,23.14,23.1,23.13,42500.0,13.3826,13.3884,13.3653,13.3826,42500.0
2009-03-19 15:25:00,23.12,23.17,23.1,23.15,45000.0,13.3768,13.4058,13.3653,13.3942,45000.0
2009-03-19 15:30:00,23.15,23.25,23.14,23.17,88900.0,13.3942,13.4521,13.3884,13.4058,88900.0
2009-03-19 15:35:00,23.17,23.19,23.13,23.17,64100.0,13.4058,13.4173,13.3826,13.4058,64100.0
2009-03-19 15:40:00,23.17,23.2,23.11,23.2,62300.0,13.4058,13.4231,13.3711,13.4231,62300.0
2009-03-19 15:45:00,23.2,23.22,23.19,23.21,64900.0,13.4231,13.4347,13.4173,13.4289,64900.0
2009-03-19 15:50:00,23.21,23.21,23.14,23.15,61000.0,13.4289,13.4289,13.3884,13.3942,61000.0
2009-03-19 15:55:00,23.15,23.15,23.06,23.15,189400.0,13.3942,13.3942,13.3421,13.3942,189400.0
2009-03-20 09:30:00,23.38,23.56,23.16,23.43,1055500.0,13.5273,13.6314,13.4,13.5562,1055500.0
2009-03-20 09:35:00,23.44,23.55,23.37,23.46,67400.0,13.562,13.6256,13.5215,13.5736,67400.0
2009-03-20 09:40:00,23.46,23.49,23.36,23.43,73800.0,13.5736,13.5909,13.5157,13.5562,73800.0
2009-03-20 09:45:00,23.43,23.58,23.39,23.56,94000.0,13.5562,13.643,13.5331,13.6314,94000.0
2009-03-20 09:50:00,23.56,23.7,23.56,23.58,84000.0,13.6314,13.7124,13.6314,13.643,84000.0
2009-03-20 09:55:00,23.59,23.62,23.47,23.53,30600.0,13.6488,13.6661,13.5793,13.6141,30600.0
2009-03-20 10:00:00,23.53,23.57,23.52,23.54,27100.0,13.6141,13.6372,13.6083,13.6198,27100.0
2009-03-20 10:05:00,23.54,23.54,23.47,23.49,50200.0,13.6198,13.6198,13.5793,13.5909,50200.0
2009-03-20 10:10:00,23.5,23.55,23.45,23.45,39500.0,13.5967,13.6256,13.5678,13.5678,39500.0
2009-03-20 10:15:00,23.44,23.5,23.37,23.37,33100.0,13.562,13.5967,13.5215,13.5215,33100.0
2009-03-20 10:20:00,23.38,23.48,23.38,23.47,34300.0,13.5273,13.5851,13.5273,13.5793,34300.0
2009-03-20 10:25:00,23.48,23.62,23.48,23.62,43300.0,13.5851,13.6661,13.5851,13.6661,43300.0
2009-03-20 10:30:00,23.62,23.62,23.54,23.57,39000.0,13.6661,13.6661,13.6198,13.6372,39000.0
2009-03-20 10:35:00,23.57,23.57,23.5,23.55,30700.0,13.6372,13.6372,13.5967,13.6256,30700.0
2009-03-20 10:40:00,23.55,23.59,23.5,23.59,44400.0,13.6256,13.6488,13.5967,13.6488,44400.0
2009-03-20 10:45:00,23.58,23.64,23.55,23.56,52600.0,13.643,13.6777,13.6256,13.6314,52600.0
2009-03-20 10:50:00,23.56,23.66,23.49,23.66,101600.0,13.6314,13.6893,13.5909,13.6893,101600.0
2009-03-20 10:55:00,23.67,23.77,23.66,23.77,124600.0,13.6951,13.7529,13.6893,13.7529,124600.0
2009-03-20 11:00:00,23.77,23.77,23.68,23.71,44300.0,13.7529,13.7529,13.7008,13.7182,44300.0
2009-03-20 11:05:00,23.71,23.71,23.61,23.67,42600.0,13.7182,13.7182,13.6603,13.6951,42600.0
2009-03-20 11:10:00,23.68,23.68,23.58,23.58,15500.0,13.7008,13.7008,13.643,13.643,15500.0
2009-03-20 11:15:00,23.57,23.58,23.54,23.55,24700.0,13.6372,13.643,13.6198,13.6256,24700.0
2009-03-20 11:20:00,23.55,23.57,23.44,23.48,72500.0,13.6256,13.6372,13.562,13.5851,72500.0
2009-03-20 11:25:00,23.47,23.53,23.47,23.48,33800.0,13.5793,13.6141,13.5793,13.5851,33800.0
2009-03-20 11:30:00,23.48,23.62,23.47,23.62,28500.0,13.5851,13.6661,13.5793,13.6661,28500.0
2009-03-20 11:35:00,23.62,23.62,23.58,23.59,10800.0,13.6661,13.6661,13.643,13.6488,10800.0
2009-03-20 11:40:00,23.6,23.62,23.58,23.59,18000.0,13.6546,13.6661,13.643,13.6488,18000.0
2009-03-20 11:45:00,23.58,23.58,23.5,23.5,35300.0,13.643,13.643,13.5967,13.5967,35300.0
2009-03-20 11:50:00,23.49,23.52,23.49,23.52,26600.0,13.5909,13.6083,13.5909,13.6083,26600.0
2009-03-20 11:55:00,23.52,23.52,23.48,23.49,16200.0,13.6083,13.6083,13.5851,13.5909,16200.0
2009-03-20 12:00:00,23.5,23.5,23.47,23.47,18300.0,13.5967,13.5967,13.5793,13.5793,18300.0
2009-03-20 12:05:00,23.47,23.48,23.46,23.47,18300.0,13.5793,13.5851,13.5736,13.5793,18300.0
2009-03-20 12:10:00,23.46,23.53,23.46,23.53,24300.0,13.5736,13.6141,13.5736,13.6141,24300.0
2009-03-20 12:15:00,23.53,23.59,23.52,23.59,22000.0,13.6141,13.6488,13.6083,13.6488,22000.0
2009-03-20 12:20:00,23.59,23.6,23.55,23.55,21300.0,13.6488,13.6546,13.6256,13.6256,21300.0
2009-03-20 12:25:00,23.55,23.56,23.54,23.55,17500.0,13.6256,13.6314,13.6198,13.6256,17500.0
2009-03-20 12:30:00,23.55,23.59,23.54,23.59,20500.0,13.6256,13.6488,13.6198,13.6488,20500.0
2009-03-20 12:35:00,23.58,23.61,23.55,23.56,37600.0,13.643,13.6603,13.6256,13.6314,37600.0
2009-03-20 12:40:00,23.56,23.57,23.51,23.53,17800.0,13.6314,13.6372,13.6025,13.6141,17800.0
2009-03-20 12:45:00,23.53,23.54,23.49,23.49,12900.0,13.6141,13.6198,13.5909,13.5909,12900.0
2009-03-20 12:50:00,23.49,23.49,23.37,23.4,44300.0,13.5909,13.5909,13.5215,13.5388,44300.0
2009-03-20 12:55:00,23.4,23.4,23.36,23.37,27100.0,13.5388,13.5388,13.5157,13.5215,27100.0
2009-03-20 13:00:00,23.37,23.37,23.35,23.36,18300.0,13.5215,13.5215,13.5099,13.5157,18300.0
2009-03-20 13:05:00,23.36,23.36,23.24,23.25,57500.0,13.5157,13.5157,13.4463,13.4521,57500.0
2009-03-20 13:10:00,23.26,23.3,23.25,23.3,24700.0,13.4578,13.481,13.4521,13.481,24700.0
2009-03-20 13:15:00,23.29,23.29,23.25,23.26,8600.0,13.4752,13.4752,13.4521,13.4578,8600.0
2009-03-20 13:20:00,23.25,23.25,23.15,23.16,40900.0,13.4521,13.4521,13.3942,13.4,40900.0
2009-03-20 13:25:00,23.17,23.2,23.14,23.15,33500.0,13.4058,13.4231,13.3884,13.3942,33500.0
2009-03-20 13:30:00,23.16,23.22,23.15,23.17,38200.0,13.4,13.4347,13.3942,13.4058,38200.0
2009-03-20 13:35:00,23.17,23.17,23.08,23.09,28200.0,13.4058,13.4058,13.3537,13.3595,28200.0
2009-03-20 13:40:00,23.09,23.15,23.09,23.15,23700.0,13.3595,13.3942,13.3595,13.3942,23700.0
2009-03-20 13:45:00,23.15,23.15,23.06,23.08,26300.0,13.3942,13.3942,13.3421,13.3537,26300.0
2009-03-20 13:50:00,23.08,23.1,23.02,23.03,46100.0,13.3537,13.3653,13.319,13.3248,46100.0
2009-03-20 13:55:00,23.02,23.08,23.0,23.07,46300.0,13.319,13.3537,13.3074,13.3479,46300.0
2009-03-20 14:00:00,23.07,23.08,23.04,23.08,21100.0,13.3479,13.3537,13.3306,13.3537,21100.0
2009-03-20 14:05:00,23.08,23.08,23.03,23.04,31100.0,13.3537,13.3537,13.3248,13.3306,31100.0
2009-03-20 14:10:00,23.05,23.07,23.02,23.05,22200.0,13.3363,13.3479,13.319,13.3363,22200.0
2009-03-20 14:15:00,23.05,23.08,23.05,23.07,12100.0,13.3363,13.3537,13.3363,13.3479,12100.0
2009-03-20 14:20:00,23.07,23.08,23.03,23.03,16600.0,13.3479,13.3537,13.3248,13.3248,16600.0
2009-03-20 14:25:00,23.04,23.08,23.01,23.08,18200.0,13.3306,13.3537,13.3132,13.3537,18200.0
2009-03-20 14:30:00,23.08,23.11,23.07,23.09,34600.0,13.3537,13.3711,13.3479,13.3595,34600.0
2009-03-20 14:35:00,23.1,23.1,23.07,23.08,26600.0,13.3653,13.3653,13.3479,13.3537,26600.0
2009-03-20 14:40:00,23.08,23.08,23.0,23.02,40800.0,13.3537,13.3537,13.3074,13.319,40800.0
2009-03-20 14:45:00,23.02,23.07,23.01,23.05,16100.0,13.319,13.3479,13.3132,13.3363,16100.0
2009-03-20 14:50:00,23.05,23.05,23.03,23.05,19300.0,13.3363,13.3363,13.3248,13.3363,19300.0
2009-03-20 14:55:00,23.04,23.14,23.03,23.13,40800.0,13.3306,13.3884,13.3248,13.3826,40800.0
2009-03-20 15:00:00,23.13,23.17,23.13,23.15,30000.0,13.3826,13.4058,13.3826,13.3942,30000.0
2009-03-20 15:05:00,23.14,23.17,23.12,23.16,25900.0,13.3884,13.4058,13.3768,13.4,25900.0
2009-03-20 15:10:00,23.16,23.21,23.13,23.13,64100.0,13.4,13.4289,13.3826,13.3826,64100.0
2009-03-20 15:15:00,23.13,23.14,23.12,23.13,25700.0,13.3826,13.3884,13.3768,13.3826,25700.0
2009-03-20 15:20:00,23.12,23.2,23.12,23.2,48600.0,13.3768,13.4231,13.3768,13.4231,48600.0
2009-03-20 15:25:00,23.19,23.21,23.15,23.17,46500.0,13.4173,13.4289,13.3942,13.4058,46500.0
2009-03-20 15:30:00,23.17,23.25,23.16,23.25,61600.0,13.4058,13.4521,13.4,13.4521,61600.0
2009-03-20 15:35:00,23.25,23.28,23.17,23.18,64100.0,13.4521,13.4694,13.4058,13.4116,64100.0
2009-03-20 15:40:00,23.18,23.2,23.14,23.17,52000.0,13.4116,13.4231,13.3884,13.4058,52000.0
2009-03-20 15:45:00,23.17,23.17,23.09,23.09,43400.0,13.4058,13.4058,13.3595,13.3595,43400.0
2009-03-20 15:50:00,23.09,23.12,23.07,23.1,127100.0,13.3595,13.3768,13.3479,13.3653,127100.0
2009-03-20 15:55:00,23.11,23.12,23.03,23.03,196500.0,13.3711,13.3768,13.3248,13.3248,196500.0
2009-03-23 09:30:00,23.79,23.79,23.3,23.35,80300.0,13.7645,13.7645,13.481,13.5099,80300.0
2009-03-23 09:35:00,23.36,23.65,23.36,23.6,32300.0,13.5157,13.6835,13.5157,13.6546,32300.0
2009-03-23 09:40:00,23.59,23.63,23.48,23.48,36500.0,13.6488,13.6719,13.5851,13.5851,36500.0
2009-03-23 09:45:00,23.49,23.53,23.41,23.42,47500.0,13.5909,13.6141,13.5446,13.5504,47500.0
2009-03-23 09:50:00,23.41,23.44,23.31,23.39,67600.0,13.5446,13.562,13.4868,13.5331,67600.0
2009-03-23 09:55:00,23.39,23.43,23.34,23.42,65000.0,13.5331,13.5562,13.5041,13.5504,65000.0
2009-03-23 10:00:00,23.42,23.61,23.41,23.56,91200.0,13.5504,13.6603,13.5446,13.6314,91200.0
2009-03-23 10:05:00,23.56,23.61,23.51,23.51,34600.0,13.6314,13.6603,13.6025,13.6025,34600.0
2009-03-23 10:10:00,23.51,23.62,23.47,23.57,44200.0,13.6025,13.6661,13.5793,13.6372,44200.0
2009-03-23 10:15:00,23.58,23.66,23.57,23.62,49600.0,13.643,13.6893,13.6372,13.6661,49600.0
2009-03-23 10:20:00,23.63,23.65,23.52,23.53,43500.0,13.6719,13.6835,13.6083,13.6141,43500.0
2009-03-23 10:25:00,23.52,23.56,23.48,23.54,45800.0,13.6083,13.6314,13.5851,13.6198,45800.0
2009-03-23 10:30:00,23.54,23.64,23.54,23.61,30100.0,13.6198,13.6777,13.6198,13.6603,30100.0
2009-03-23 10:35:00,23.6,23.65,23.58,23.58,44500.0,13.6546,13.6835,13.643,13.643,44500.0
2009-03-23 10:40:00,23.57,23.64,23.55,23.63,40600.0,13.6372,13.6777,13.6256,13.6719,40600.0
2009-03-23 10:45:00,23.63,23.68,23.61,23.67,44600.0,13.6719,13.7008,13.6603,13.6951,44600.0
2009-03-23 10:50:00,23.66,23.71,23.63,23.65,35500.0,13.6893,13.7182,13.6719,13.6835,35500.0
2009-03-23 10:55:00,23.64,23.77,23.64,23.74,48800.0,13.6777,13.7529,13.6777,13.7356,48800.0
2009-03-23 11:00:00,23.73,23.76,23.71,23.73,26300.0,13.7298,13.7471,13.7182,13.7298,26300.0
2009-03-23 11:05:00,23.73,23.77,23.72,23.73,15100.0,13.7298,13.7529,13.724,13.7298,15100.0
2009-03-23 11:10:00,23.73,23.74,23.69,23.7,15600.0,13.7298,13.7356,13.7066,13.7124,15600.0
2009-03-23 11:15:00,23.7,23.75,23.7,23.71,10200.0,13.7124,13.7413,13.7124,13.7182,10200.0
2009-03-23 11:20:00,23.71,23.75,23.69,23.71,17400.0,13.7182,13.7413,13.7066,13.7182,17400.0
2009-03-23 11:25:00,23.71,23.75,23.68,23.73,28300.0,13.7182,13.7413,13.7008,13.7298,28300.0
2009-03-23 11:30:00,23.72,23.79,23.71,23.73,50700.0,13.724,13.7645,13.7182,13.7298,50700.0
2009-03-23 11:35:00,23.72,23.74,23.66,23.66,33700.0,13.724,13.7356,13.6893,13.6893,33700.0
2009-03-23 11:40:00,23.66,23.68,23.64,23.65,26500.0,13.6893,13.7008,13.6777,13.6835,26500.0
2009-03-23 11:45:00,23.65,23.71,23.64,23.71,25000.0,13.6835,13.7182,13.6777,13.7182,25000.0
2009-03-23 11:50:00,23.71,23.84,23.7,23.83,58900.0,13.7182,13.7934,13.7124,13.7876,58900.0
2009-03-23 11:55:00,23.82,23.89,23.82,23.85,42100.0,13.7818,13.8224,13.7818,13.7992,42100.0
2009-03-23 12:00:00,23.85,23.85,23.82,23.82,20600.0,13.7992,13.7992,13.7818,13.7818,20600.0
2009-03-23 12:05:00,23.82,23.83,23.8,23.83,18000.0,13.7818,13.7876,13.7703,13.7876,18000.0
2009-03-23 12:10:00,23.83,23.85,23.81,23.82,18700.0,13.7876,13.7992,13.7761,13.7818,18700.0
2009-03-23 12:15:00,23.83,23.84,23.79,23.79,27100.0,13.7876,13.7934,13.7645,13.7645,27100.0
2009-03-23 12:20:00,23.79,23.81,23.78,23.81,10800.0,13.7645,13.7761,13.7587,13.7761,10800.0
2009-03-23 12:25:00,23.8,23.8,23.75,23.78,24000.0,13.7703,13.7703,13.7413,13.7587,24000.0
2009-03-23 12:30:00,23.79,23.8,23.77,23.78,22500.0,13.7645,13.7703,13.7529,13.7587,22500.0
2009-03-23 12:35:00,23.77,23.8,23.75,23.8,15700.0,13.7529,13.7703,13.7413,13.7703,15700.0
2009-03-23 12:40:00,23.8,23.83,23.76,23.76,13600.0,13.7703,13.7876,13.7471,13.7471,13600.0
2009-03-23 12:45:00,23.75,23.78,23.75,23.76,13400.0,13.7413,13.7587,13.7413,13.7471,13400.0
2009-03-23 12:50:00,23.76,23.77,23.73,23.74,17500.0,13.7471,13.7529,13.7298,13.7356,17500.0
2009-03-23 12:55:00,23.73,23.75,23.7,23.72,15300.0,13.7298,13.7413,13.7124,13.724,15300.0
2009-03-23 13:00:00,23.73,23.73,23.65,23.66,23500.0,13.7298,13.7298,13.6835,13.6893,23500.0
2009-03-23 13:05:00,23.66,23.71,23.66,23.69,15800.0,13.6893,13.7182,13.6893,13.7066,15800.0
2009-03-23 13:10:00,23.69,23.78,23.69,23.76,33200.0,13.7066,13.7587,13.7066,13.7471,33200.0
2009-03-23 13:15:00,23.77,23.78,23.72,23.72,39600.0,13.7529,13.7587,13.724,13.724,39600.0
2009-03-23 13:20:00,23.71,23.75,23.7,23.7,18700.0,13.7182,13.7413,13.7124,13.7124,18700.0
2009-03-23 13:25:00,23.71,23.71,23.59,23.59,35600.0,13.7182,13.7182,13.6488,13.6488,35600.0
2009-03-23 13:30:00,23.61,23.65,23.59,23.62,27400.0,13.6603,13.6835,13.6488,13.6661,27400.0
2009-03-23 13:35:00,23.62,23.67,23.56,23.62,38500.0,13.6661,13.6951,13.6314,13.6661,38500.0
2009-03-23 13:40:00,23.61,23.62,23.56,23.57,32100.0,13.6603,13.6661,13.6314,13.6372,32100.0
2009-03-23 13:45:00,23.57,23.61,23.56,23.59,44900.0,13.6372,13.6603,13.6314,13.6488,44900.0
2009-03-23 13:50:00,23.59,23.62,23.57,23.59,65100.0,13.6488,13.6661,13.6372,13.6488,65100.0
2009-03-23 13:55:00,23.59,23.61,23.54,23.56,43200.0,13.6488,13.6603,13.6198,13.6314,43200.0
2009-03-23 14:00:00,23.56,23.63,23.56,23.6,42100.0,13.6314,13.6719,13.6314,13.6546,42100.0
2009-03-23 14:05:00,23.6,23.64,23.59,23.6,27400.0,13.6546,13.6777,13.6488,13.6546,27400.0
2009-03-23 14:10:00,23.6,23.6,23.53,23.54,46800.0,13.6546,13.6546,13.6141,13.6198,46800.0
2009-03-23 14:15:00,23.54,23.55,23.49,23.54,49900.0,13.6198,13.6256,13.5909,13.6198,49900.0
2009-03-23 14:20:00,23.54,23.54,23.51,23.53,28300.0,13.6198,13.6198,13.6025,13.6141,28300.0
2009-03-23 14:25:00,23.54,23.58,23.54,23.56,39700.0,13.6198,13.643,13.6198,13.6314,39700.0
2009-03-23 14:30:00,23.56,23.62,23.55,23.6,80400.0,13.6314,13.6661,13.6256,13.6546,80400.0
2009-03-23 14:35:00,23.6,23.65,23.59,23.59,50900.0,13.6546,13.6835,13.6488,13.6488,50900.0
2009-03-23 14:40:00,23.6,23.63,23.59,23.6,39200.0,13.6546,13.6719,13.6488,13.6546,39200.0
2009-03-23 14:45:00,23.61,23.7,23.61,23.69,107800.0,13.6603,13.7124,13.6603,13.7066,107800.0
2009-03-23 14:50:00,23.69,23.89,23.68,23.86,271000.0,13.7066,13.8224,13.7008,13.805,271000.0
2009-03-23 14:55:00,23.85,23.89,23.84,23.89,111700.0,13.7992,13.8224,13.7934,13.8224,111700.0
2009-03-23 15:00:00,23.88,23.9,23.85,23.88,174000.0,13.8166,13.8281,13.7992,13.8166,174000.0
2009-03-23 15:05:00,23.88,23.9,23.83,23.84,105400.0,13.8166,13.8281,13.7876,13.7934,105400.0
2009-03-23 15:10:00,23.84,23.89,23.84,23.87,122100.0,13.7934,13.8224,13.7934,13.8108,122100.0
2009-03-23 15:15:00,23.87,23.89,23.85,23.88,184900.0,13.8108,13.8224,13.7992,13.8166,184900.0
2009-03-23 15:20:00,23.87,23.99,23.87,23.99,95300.0,13.8108,13.8802,13.8108,13.8802,95300.0
2009-03-23 15:25:00,23.99,24.01,23.93,23.98,61500.0,13.8802,13.8918,13.8455,13.8744,61500.0
2009-03-23 15:30:00,23.98,24.01,23.95,23.97,84600.0,13.8744,13.8918,13.8571,13.8686,84600.0
2009-03-23 15:35:00,23.96,24.05,23.94,24.03,82500.0,13.8629,13.9149,13.8513,13.9034,82500.0
2009-03-23 15:40:00,24.02,24.14,24.02,24.1,125500.0,13.8976,13.967,13.8976,13.9439,125500.0
2009-03-23 15:45:00,24.1,24.14,24.06,24.14,131800.0,13.9439,13.967,13.9207,13.967,131800.0
2009-03-23 15:50:00,24.13,24.22,24.13,24.22,193200.0,13.9612,14.0133,13.9612,14.0133,193200.0
2009-03-23 15:55:00,24.21,24.26,24.17,24.25,214600.0,14.0075,14.0364,13.9844,14.0306,214600.0
2009-03-24 09:30:00,24.18,24.18,24.05,24.14,45000.0,13.9901,13.9901,13.9149,13.967,45000.0
2009-03-24 09:35:00,24.12,24.2,24.0,24.0,57800.0,13.9554,14.0017,13.886,13.886,57800.0
2009-03-24 09:40:00,24.0,24.07,23.87,24.04,68500.0,13.886,13.9265,13.8108,13.9091,68500.0
2009-03-24 09:45:00,24.05,24.07,23.95,24.03,54900.0,13.9149,13.9265,13.8571,13.9034,54900.0
2009-03-24 09:50:00,24.04,24.14,24.01,24.13,47900.0,13.9091,13.967,13.8918,13.9612,47900.0
2009-03-24 09:55:00,24.12,24.23,24.08,24.21,96100.0,13.9554,14.0191,13.9323,14.0075,96100.0
2009-03-24 10:00:00,24.22,24.36,24.22,24.31,110900.0,14.0133,14.0943,14.0133,14.0654,110900.0
2009-03-24 10:05:00,24.32,24.36,24.26,24.35,68700.0,14.0711,14.0943,14.0364,14.0885,68700.0
2009-03-24 10:10:00,24.35,24.39,24.27,24.27,63200.0,14.0885,14.1116,14.0422,14.0422,63200.0
2009-03-24 10:15:00,24.27,24.31,24.23,24.24,46000.0,14.0422,14.0654,14.0191,14.0249,46000.0
2009-03-24 10:20:00,24.23,24.26,24.14,24.17,76200.0,14.0191,14.0364,13.967,13.9844,76200.0
2009-03-24 10:25:00,24.17,24.2,24.06,24.06,58900.0,13.9844,14.0017,13.9207,13.9207,58900.0
2009-03-24 10:30:00,24.06,24.06,24.01,24.05,72900.0,13.9207,13.9207,13.8918,13.9149,72900.0
2009-03-24 10:35:00,24.05,24.09,24.04,24.08,75200.0,13.9149,13.9381,13.9091,13.9323,75200.0
2009-03-24 10:40:00,24.08,24.11,24.07,24.07,46300.0,13.9323,13.9496,13.9265,13.9265,46300.0
2009-03-24 10:45:00,24.07,24.11,24.05,24.1,27400.0,13.9265,13.9496,13.9149,13.9439,27400.0
2009-03-24 10:50:00,24.1,24.13,24.07,24.08,49500.0,13.9439,13.9612,13.9265,13.9323,49500.0
2009-03-24 10:55:00,24.07,24.1,24.06,24.06,38400.0,13.9265,13.9439,13.9207,13.9207,38400.0
2009-03-24 11:00:00,24.06,24.12,24.01,24.11,127400.0,13.9207,13.9554,13.8918,13.9496,127400.0
2009-03-24 11:05:00,24.1,24.12,24.05,24.05,71500.0,13.9439,13.9554,13.9149,13.9149,71500.0
2009-03-24 11:10:00,24.06,24.15,24.06,24.15,33600.0,13.9207,13.9728,13.9207,13.9728,33600.0
2009-03-24 11:15:00,24.15,24.19,24.14,24.17,20800.0,13.9728,13.9959,13.967,13.9844,20800.0
2009-03-24 11:20:00,24.16,24.2,24.16,24.18,63700.0,13.9786,14.0017,13.9786,13.9901,63700.0
2009-03-24 11:25:00,24.19,24.2,24.14,24.15,67500.0,13.9959,14.0017,13.967,13.9728,67500.0
2009-03-24 11:30:00,24.15,24.19,24.15,24.16,29600.0,13.9728,13.9959,13.9728,13.9786,29600.0
2009-03-24 11:35:00,24.17,24.19,24.16,24.19,34900.0,13.9844,13.9959,13.9786,13.9959,34900.0
2009-03-24 11:40:00,24.19,24.19,24.0,24.15,51200.0,13.9959,13.9959,13.886,13.9728,51200.0
2009-03-24 11:45:00,24.15,24.16,24.12,24.13,27300.0,13.9728,13.9786,13.9554,13.9612,27300.0
2009-03-24 11:50:00,24.13,24.13,24.09,24.11,21700.0,13.9612,13.9612,13.9381,13.9496,21700.0
2009-03-24 11:55:00,24.1,24.11,24.05,24.05,37300.0,13.9439,13.9496,13.9149,13.9149,37300.0
2009-03-24 12:00:00,24.05,24.06,24.0,24.0,35400.0,13.9149,13.9207,13.886,13.886,35400.0
2009-03-24 12:05:00,24.0,24.07,23.99,24.06,54500.0,13.886,13.9265,13.8802,13.9207,54500.0
2009-03-24 12:10:00,24.06,24.06,24.01,24.03,44500.0,13.9207,13.9207,13.8918,13.9034,44500.0
2009-03-24 12:15:00,24.04,24.15,24.04,24.14,92300.0,13.9091,13.9728,13.9091,13.967,92300.0
2009-03-24 12:20:00,24.14,24.15,24.06,24.06,26900.0,13.967,13.9728,13.9207,13.9207,26900.0
2009-03-24 12:25:00,24.06,24.08,24.03,24.08,49900.0,13.9207,13.9323,13.9034,13.9323,49900.0
2009-03-24 12:30:00,24.09,24.11,24.08,24.08,18400.0,13.9381,13.9496,13.9323,13.9323,18400.0
2009-03-24 12:35:00,24.08,24.08,24.04,24.06,35000.0,13.9323,13.9323,13.9091,13.9207,35000.0
2009-03-24 12:40:00,24.06,24.06,24.02,24.03,19500.0,13.9207,13.9207,13.8976,13.9034,19500.0
2009-03-24 12:45:00,24.02,24.07,24.02,24.07,25200.0,13.8976,13.9265,13.8976,13.9265,25200.0
2009-03-24 12:50:00,24.07,24.13,24.05,24.12,39300.0,13.9265,13.9612,13.9149,13.9554,39300.0
2009-03-24 12:55:00,24.12,24.18,24.12,24.16,51500.0,13.9554,13.9901,13.9554,13.9786,51500.0
2009-03-24 13:00:00,24.16,24.17,24.09,24.09,33400.0,13.9786,13.9844,13.9381,13.9381,33400.0
2009-03-24 13:05:00,24.1,24.1,24.07,24.09,39300.0,13.9439,13.9439,13.9265,13.9381,39300.0
2009-03-24 13:10:00,24.1,24.13,24.04,24.12,63400.0,13.9439,13.9612,13.9091,13.9554,63400.0
2009-03-24 13:15:00,24.12,24.13,24.07,24.08,76700.0,13.9554,13.9612,13.9265,13.9323,76700.0
2009-03-24 13:20:00,24.08,24.12,24.07,24.07,55000.0,13.9323,13.9554,13.9265,13.9265,55000.0
2009-03-24 13:25:00,24.07,24.09,24.01,24.07,146400.0,13.9265,13.9381,13.8918,13.9265,146400.0
2009-03-24 13:30:00,24.07,24.08,24.03,24.05,65900.0,13.9265,13.9323,13.9034,13.9149,65900.0
2009-03-24 13:35:00,24.05,24.09,24.03,24.03,35100.0,13.9149,13.9381,13.9034,13.9034,35100.0
2009-03-24 13:40:00,24.03,24.04,24.02,24.03,28700.0,13.9034,13.9091,13.8976,13.9034,28700.0
2009-03-24 13:45:00,24.03,24.04,23.97,24.01,21600.0,13.9034,13.9091,13.8686,13.8918,21600.0
2009-03-24 13:50:00,24.01,24.02,23.94,23.96,37300.0,13.8918,13.8976,13.8513,13.8629,37300.0
2009-03-24 13:55:00,23.96,24.02,23.96,24.02,86000.0,13.8629,13.8976,13.8629,13.8976,86000.0
2009-03-24 14:00:00,24.02,24.02,24.01,24.01,35800.0,13.8976,13.8976,13.8918,13.8918,35800.0
2009-03-24 14:05:00,24.01,24.12,24.01,24.11,86800.0,13.8918,13.9554,13.8918,13.9496,86800.0
2009-03-24 14:10:00,24.11,24.14,24.11,24.14,119400.0,13.9496,13.967,13.9496,13.967,119400.0
2009-03-24 14:15:00,24.14,24.18,24.12,24.16,94600.0,13.967,13.9901,13.9554,13.9786,94600.0
2009-03-24 14:20:00,24.17,24.22,24.16,24.18,45100.0,13.9844,14.0133,13.9786,13.9901,45100.0
2009-03-24 14:25:00,24.18,24.19,24.14,24.16,51300.0,13.9901,13.9959,13.967,13.9786,51300.0
2009-03-24 14:30:00,24.15,24.24,24.15,24.22,111000.0,13.9728,14.0249,13.9728,14.0133,111000.0
2009-03-24 14:35:00,24.21,24.27,24.2,24.26,46700.0,14.0075,14.0422,14.0017,14.0364,46700.0
2009-03-24 14:40:00,24.26,24.29,24.25,24.27,38800.0,14.0364,14.0538,14.0306,14.0422,38800.0
2009-03-24 14:45:00,24.27,24.31,24.25,24.31,89400.0,14.0422,14.0654,14.0306,14.0654,89400.0
2009-03-24 14:50:00,24.31,24.31,24.23,24.24,112100.0,14.0654,14.0654,14.0191,14.0249,112100.0
2009-03-24 14:55:00,24.24,24.26,24.23,24.25,36400.0,14.0249,14.0364,14.0191,14.0306,36400.0
2009-03-24 15:00:00,24.25,24.27,24.25,24.26,23500.0,14.0306,14.0422,14.0306,14.0364,23500.0
2009-03-24 15:05:00,24.26,24.27,24.21,24.22,159700.0,14.0364,14.0422,14.0075,14.0133,159700.0
2009-03-24 15:10:00,24.22,24.24,24.2,24.23,65900.0,14.0133,14.0249,14.0017,14.0191,65900.0
2009-03-24 15:15:00,24.23,24.28,24.21,24.25,253800.0,14.0191,14.048,14.0075,14.0306,253800.0
2009-03-24 15:20:00,24.25,24.33,24.25,24.33,199900.0,14.0306,14.0769,14.0306,14.0769,199900.0
2009-03-24 15:25:00,24.33,24.35,24.29,24.3,198700.0,14.0769,14.0885,14.0538,14.0596,198700.0
2009-03-24 15:30:00,24.3,24.33,24.27,24.29,170500.0,14.0596,14.0769,14.0422,14.0538,170500.0
2009-03-24 15:35:00,24.29,24.34,24.29,24.34,148400.0,14.0538,14.0827,14.0538,14.0827,148400.0
2009-03-24 15:40:00,24.34,24.38,24.32,24.36,223800.0,14.0827,14.1059,14.0711,14.0943,223800.0
2009-03-24 15:45:00,24.35,24.37,24.34,24.35,167200.0,14.0885,14.1001,14.0827,14.0885,167200.0
2009-03-24 15:50:00,24.34,24.35,24.32,24.33,480500.0,14.0827,14.0885,14.0711,14.0769,480500.0
2009-03-24 15:55:00,24.33,24.35,24.25,24.26,295800.0,14.0769,14.0885,14.0306,14.0364,295800.0
2009-03-25 09:30:00,23.6,23.95,23.56,23.86,180000.0,13.6546,13.8571,13.6314,13.805,180000.0
2009-03-25 09:35:00,23.83,23.86,23.68,23.69,120900.0,13.7876,13.805,13.7008,13.7066,120900.0
2009-03-25 09:40:00,23.7,23.77,23.6,23.7,222500.0,13.7124,13.7529,13.6546,13.7124,222500.0
2009-03-25 09:45:00,23.7,23.82,23.69,23.8,146400.0,13.7124,13.7818,13.7066,13.7703,146400.0
2009-03-25 09:50:00,23.8,23.95,23.8,23.83,85100.0,13.7703,13.8571,13.7703,13.7876,85100.0
2009-03-25 09:55:00,23.84,24.01,23.84,23.97,161400.0,13.7934,13.8918,13.7934,13.8686,161400.0
2009-03-25 10:00:00,23.97,24.1,23.92,23.95,158400.0,13.8686,13.9439,13.8397,13.8571,158400.0
2009-03-25 10:05:00,23.96,24.1,23.94,24.01,139100.0,13.8629,13.9439,13.8513,13.8918,139100.0
2009-03-25 10:10:00,24.01,24.01,23.9,23.92,221200.0,13.8918,13.8918,13.8281,13.8397,221200.0
2009-03-25 10:15:00,23.93,23.93,23.86,23.9,85400.0,13.8455,13.8455,13.805,13.8281,85400.0
2009-03-25 10:20:00,23.9,23.91,23.79,23.8,137100.0,13.8281,13.8339,13.7645,13.7703,137100.0
2009-03-25 10:25:00,23.8,23.82,23.62,23.66,223000.0,13.7703,13.7818,13.6661,13.6893,223000.0
2009-03-25 10:30:00,23.66,23.67,23.53,23.55,339900.0,13.6893,13.6951,13.6141,13.6256,339900.0
2009-03-25 10:35:00,23.55,23.74,23.55,23.7,147300.0,13.6256,13.7356,13.6256,13.7124,147300.0
2009-03-25 10:40:00,23.7,23.71,23.55,23.58,223900.0,13.7124,13.7182,13.6256,13.643,223900.0
2009-03-25 10:45:00,23.57,23.58,23.39,23.43,279300.0,13.6372,13.643,13.5331,13.5562,279300.0
2009-03-25 10:50:00,23.43,23.56,23.43,23.51,94700.0,13.5562,13.6314,13.5562,13.6025,94700.0
2009-03-25 10:55:00,23.51,23.55,23.5,23.54,89800.0,13.6025,13.6256,13.5967,13.6198,89800.0
2009-03-25 11:00:00,23.54,23.6,23.53,23.59,59000.0,13.6198,13.6546,13.6141,13.6488,59000.0
2009-03-25 11:05:00,23.59,23.69,23.56,23.65,69700.0,13.6488,13.7066,13.6314,13.6835,69700.0
2009-03-25 11:10:00,23.65,23.7,23.62,23.62,42800.0,13.6835,13.7124,13.6661,13.6661,42800.0
2009-03-25 11:15:00,23.63,23.65,23.5,23.55,78700.0,13.6719,13.6835,13.5967,13.6256,78700.0
2009-03-25 11:20:00,23.55,23.59,23.48,23.54,85500.0,13.6256,13.6488,13.5851,13.6198,85500.0
2009-03-25 11:25:00,23.54,23.55,23.5,23.54,101900.0,13.6198,13.6256,13.5967,13.6198,101900.0
2009-03-25 11:30:00,23.53,23.54,23.48,23.52,116700.0,13.6141,13.6198,13.5851,13.6083,116700.0
2009-03-25 11:35:00,23.52,23.59,23.48,23.58,76000.0,13.6083,13.6488,13.5851,13.643,76000.0
2009-03-25 11:40:00,23.58,23.59,23.5,23.57,40100.0,13.643,13.6488,13.5967,13.6372,40100.0
2009-03-25 11:45:00,23.59,23.61,23.51,23.51,85500.0,13.6488,13.6603,13.6025,13.6025,85500.0
2009-03-25 11:50:00,23.51,23.58,23.5,23.57,100100.0,13.6025,13.643,13.5967,13.6372,100100.0
2009-03-25 11:55:00,23.57,23.61,23.57,23.58,189900.0,13.6372,13.6603,13.6372,13.643,189900.0
2009-03-25 12:00:00,23.58,23.7,23.57,23.64,107700.0,13.643,13.7124,13.6372,13.6777,107700.0
2009-03-25 12:05:00,23.64,23.73,23.64,23.7,67500.0,13.6777,13.7298,13.6777,13.7124,67500.0
2009-03-25 12:10:00,23.7,23.81,23.69,23.81,97400.0,13.7124,13.7761,13.7066,13.7761,97400.0
2009-03-25 12:15:00,23.81,23.81,23.71,23.79,86600.0,13.7761,13.7761,13.7182,13.7645,86600.0
2009-03-25 12:20:00,23.79,23.8,23.62,23.63,57900.0,13.7645,13.7703,13.6661,13.6719,57900.0
2009-03-25 12:25:00,23.63,23.66,23.61,23.65,71600.0,13.6719,13.6893,13.6603,13.6835,71600.0
2009-03-25 12:30:00,23.66,23.68,23.62,23.63,26100.0,13.6893,13.7008,13.6661,13.6719,26100.0
2009-03-25 12:35:00,23.63,23.7,23.63,23.65,30900.0,13.6719,13.7124,13.6719,13.6835,30900.0
2009-03-25 12:40:00,23.65,23.67,23.64,23.65,22900.0,13.6835,13.6951,13.6777,13.6835,22900.0
2009-03-25 12:45:00,23.64,23.65,23.61,23.64,39000.0,13.6777,13.6835,13.6603,13.6777,39000.0
2009-03-25 12:50:00,23.63,23.65,23.55,23.65,35900.0,13.6719,13.6835,13.6256,13.6835,35900.0
2009-03-25 12:55:00,23.65,23.67,23.61,23.62,24100.0,13.6835,13.6951,13.6603,13.6661,24100.0
2009-03-25 13:00:00,23.62,23.7,23.62,23.68,31700.0,13.6661,13.7124,13.6661,13.7008,31700.0
2009-03-25 13:05:00,23.68,23.68,23.62,23.63,34500.0,13.7008,13.7008,13.6661,13.6719,34500.0
2009-03-25 13:10:00,23.62,23.67,23.61,23.61,36700.0,13.6661,13.6951,13.6603,13.6603,36700.0
2009-03-25 13:15:00,23.6,23.63,23.57,23.57,59100.0,13.6546,13.6719,13.6372,13.6372,59100.0
2009-03-25 13:20:00,23.57,23.59,23.55,23.58,59800.0,13.6372,13.6488,13.6256,13.643,59800.0
2009-03-25 13:25:00,23.58,23.6,23.48,23.55,107800.0,13.643,13.6546,13.5851,13.6256,107800.0
2009-03-25 13:30:00,23.54,23.57,23.52,23.55,96100.0,13.6198,13.6372,13.6083,13.6256,96100.0
2009-03-25 13:35:00,23.55,23.61,23.5,23.59,145100.0,13.6256,13.6603,13.5967,13.6488,145100.0
2009-03-25 13:40:00,23.59,23.59,23.5,23.58,152100.0,13.6488,13.6488,13.5967,13.643,152100.0
2009-03-25 13:45:00,23.58,23.63,23.54,23.61,101700.0,13.643,13.6719,13.6198,13.6603,101700.0
2009-03-25 13:50:00,23.61,23.71,23.6,23.68,89000.0,13.6603,13.7182,13.6546,13.7008,89000.0
2009-03-25 13:55:00,23.68,23.7,23.58,23.58,95800.0,13.7008,13.7124,13.643,13.643,95800.0
2009-03-25 14:00:00,23.58,23.61,23.5,23.59,247000.0,13.643,13.6603,13.5967,13.6488,247000.0
2009-03-25 14:05:00,23.58,23.63,23.53,23.53,208700.0,13.643,13.6719,13.6141,13.6141,208700.0
2009-03-25 14:10:00,23.53,23.58,23.51,23.54,45300.0,13.6141,13.643,13.6025,13.6198,45300.0
2009-03-25 14:15:00,23.53,23.54,23.49,23.51,70800.0,13.6141,13.6198,13.5909,13.6025,70800.0
2009-03-25 14:20:00,23.53,23.57,23.49,23.52,46600.0,13.6141,13.6372,13.5909,13.6083,46600.0
2009-03-25 14:25:00,23.51,23.55,23.5,23.52,70300.0,13.6025,13.6256,13.5967,13.6083,70300.0
2009-03-25 14:30:00,23.51,23.59,23.5,23.53,123700.0,13.6025,13.6488,13.5967,13.6141,123700.0
2009-03-25 14:35:00,23.53,23.57,23.51,23.51,92800.0,13.6141,13.6372,13.6025,13.6025,92800.0
2009-03-25 14:40:00,23.51,23.52,23.43,23.45,129000.0,13.6025,13.6083,13.5562,13.5678,129000.0
2009-03-25 14:45:00,23.46,23.47,23.33,23.38,122000.0,13.5736,13.5793,13.4983,13.5273,122000.0
2009-03-25 14:50:00,23.38,23.4,23.31,23.33,119500.0,13.5273,13.5388,13.4868,13.4983,119500.0
2009-03-25 14:55:00,23.34,23.38,23.24,23.25,199000.0,13.5041,13.5273,13.4463,13.4521,199000.0
2009-03-25 15:00:00,23.25,23.26,23.11,23.14,509300.0,13.4521,13.4578,13.3711,13.3884,509300.0
2009-03-25 15:05:00,23.14,23.23,23.12,23.22,240500.0,13.3884,13.4405,13.3768,13.4347,240500.0
2009-03-25 15:10:00,23.21,23.22,23.12,23.21,248800.0,13.4289,13.4347,13.3768,13.4289,248800.0
2009-03-25 15:15:00,23.21,23.22,23.18,23.22,117900.0,13.4289,13.4347,13.4116,13.4347,117900.0
2009-03-25 15:20:00,23.22,23.33,23.22,23.26,83500.0,13.4347,13.4983,13.4347,13.4578,83500.0
2009-03-25 15:25:00,23.26,23.4,23.26,23.4,98100.0,13.4578,13.5388,13.4578,13.5388,98100.0
2009-03-25 15:30:00,23.4,23.46,23.35,23.37,103100.0,13.5388,13.5736,13.5099,13.5215,103100.0
2009-03-25 15:35:00,23.37,23.44,23.35,23.37,107800.0,13.5215,13.562,13.5099,13.5215,107800.0
2009-03-25 15:40:00,23.36,23.41,23.29,23.4,88600.0,13.5157,13.5446,13.4752,13.5388,88600.0
2009-03-25 15:45:00,23.4,23.48,23.39,23.42,156000.0,13.5388,13.5851,13.5331,13.5504,156000.0
2009-03-25 15:50:00,23.42,23.53,23.35,23.53,172600.0,13.5504,13.6141,13.5099,13.6141,172600.0
2009-03-25 15:55:00,23.54,23.71,23.52,23.61,297300.0,13.6198,13.7182,13.6083,13.6603,297300.0
2009-03-26 09:30:00,24.46,24.46,23.75,24.05,285700.0,14.1521,14.1521,13.7413,13.9149,285700.0
2009-03-26 09:35:00,24.07,24.17,24.0,24.02,144400.0,13.9265,13.9844,13.886,13.8976,144400.0
2009-03-26 09:40:00,24.02,24.32,23.99,24.31,232400.0,13.8976,14.0711,13.8802,14.0654,232400.0
2009-03-26 09:45:00,24.31,24.43,24.25,24.37,199100.0,14.0654,14.1348,14.0306,14.1001,199100.0
2009-03-26 09:50:00,24.38,24.49,24.21,24.27,256300.0,14.1059,14.1695,14.0075,14.0422,256300.0
2009-03-26 09:55:00,24.27,24.27,24.07,24.11,199400.0,14.0422,14.0422,13.9265,13.9496,199400.0
2009-03-26 10:00:00,24.11,24.26,24.11,24.25,84200.0,13.9496,14.0364,13.9496,14.0306,84200.0
2009-03-26 10:05:00,24.25,24.44,24.25,24.29,148300.0,14.0306,14.1406,14.0306,14.0538,148300.0
2009-03-26 10:10:00,24.29,24.31,24.12,24.15,104400.0,14.0538,14.0654,13.9554,13.9728,104400.0
2009-03-26 10:15:00,24.16,24.29,24.01,24.06,255700.0,13.9786,14.0538,13.8918,13.9207,255700.0
2009-03-26 10:20:00,24.06,24.15,24.05,24.12,133200.0,13.9207,13.9728,13.9149,13.9554,133200.0
2009-03-26 10:25:00,24.13,24.15,24.05,24.06,66900.0,13.9612,13.9728,13.9149,13.9207,66900.0
2009-03-26 10:30:00,24.06,24.14,24.05,24.13,63500.0,13.9207,13.967,13.9149,13.9612,63500.0
2009-03-26 10:35:00,24.14,24.24,24.12,24.23,64200.0,13.967,14.0249,13.9554,14.0191,64200.0
2009-03-26 10:40:00,24.24,24.31,24.21,24.21,75000.0,14.0249,14.0654,14.0075,14.0075,75000.0
2009-03-26 10:45:00,24.2,24.24,24.18,24.18,156400.0,14.0017,14.0249,13.9901,13.9901,156400.0
2009-03-26 10:50:00,24.18,24.25,24.18,24.18,51400.0,13.9901,14.0306,13.9901,13.9901,51400.0
2009-03-26 10:55:00,24.18,24.29,24.18,24.24,99700.0,13.9901,14.0538,13.9901,14.0249,99700.0
2009-03-26 11:00:00,24.25,24.49,24.24,24.48,269500.0,14.0306,14.1695,14.0249,14.1637,269500.0
2009-03-26 11:05:00,24.48,24.65,24.44,24.56,270100.0,14.1637,14.2621,14.1406,14.21,270100.0
2009-03-26 11:10:00,24.56,24.75,24.56,24.72,235700.0,14.21,14.3199,14.21,14.3026,235700.0
2009-03-26 11:15:00,24.73,24.91,24.72,24.89,281400.0,14.3084,14.4125,14.3026,14.4009,281400.0
2009-03-26 11:20:00,24.89,25.16,24.89,25.07,447700.0,14.4009,14.5572,14.4009,14.5051,447700.0
2009-03-26 11:25:00,25.07,25.11,25.0,25.04,197600.0,14.5051,14.5282,14.4646,14.4877,197600.0
2009-03-26 11:30:00,25.05,25.15,25.04,25.08,130700.0,14.4935,14.5514,14.4877,14.5109,130700.0
2009-03-26 11:35:00,25.08,25.09,25.0,25.04,109600.0,14.5109,14.5167,14.4646,14.4877,109600.0
2009-03-26 11:40:00,25.05,25.09,25.04,25.08,39300.0,14.4935,14.5167,14.4877,14.5109,39300.0
2009-03-26 11:45:00,25.08,25.09,25.03,25.07,42500.0,14.5109,14.5167,14.4819,14.5051,42500.0
2009-03-26 11:50:00,25.07,25.24,25.05,25.18,112600.0,14.5051,14.6034,14.4935,14.5687,112600.0
2009-03-26 11:55:00,25.18,25.3,25.16,25.3,90000.0,14.5687,14.6382,14.5572,14.6382,90000.0
2009-03-26 12:00:00,25.3,25.36,25.21,25.35,87400.0,14.6382,14.6729,14.5861,14.6671,87400.0
2009-03-26 12:05:00,25.36,25.62,25.36,25.56,236400.0,14.6729,14.8233,14.6729,14.7886,236400.0
2009-03-26 12:10:00,25.55,25.65,25.48,25.62,206500.0,14.7828,14.8407,14.7423,14.8233,206500.0
2009-03-26 12:15:00,25.63,25.85,25.62,25.62,249100.0,14.8291,14.9564,14.8233,14.8233,249100.0
2009-03-26 12:20:00,25.63,25.73,25.61,25.73,79200.0,14.8291,14.8869,14.8175,14.8869,79200.0
2009-03-26 12:25:00,25.74,25.75,25.68,25.75,67500.0,14.8927,14.8985,14.858,14.8985,67500.0
2009-03-26 12:30:00,25.75,25.76,25.74,25.76,57200.0,14.8985,14.9043,14.8927,14.9043,57200.0
2009-03-26 12:35:00,25.76,25.85,25.74,25.74,136000.0,14.9043,14.9564,14.8927,14.8927,136000.0
2009-03-26 12:40:00,25.74,25.78,25.7,25.7,77800.0,14.8927,14.9159,14.8696,14.8696,77800.0
2009-03-26 12:45:00,25.7,25.7,25.57,25.63,156300.0,14.8696,14.8696,14.7944,14.8291,156300.0
2009-03-26 12:50:00,25.63,25.65,25.57,25.6,96900.0,14.8291,14.8407,14.7944,14.8117,96900.0
2009-03-26 12:55:00,25.59,25.61,25.49,25.5,76500.0,14.8059,14.8175,14.7481,14.7539,76500.0
2009-03-26 13:00:00,25.51,25.81,25.5,25.68,103400.0,14.7597,14.9332,14.7539,14.858,103400.0
2009-03-26 13:05:00,25.68,25.76,25.64,25.74,55000.0,14.858,14.9043,14.8349,14.8927,55000.0
2009-03-26 13:10:00,25.75,25.8,25.74,25.79,68900.0,14.8985,14.9274,14.8927,14.9217,68900.0
2009-03-26 13:15:00,25.8,25.84,25.75,25.83,82700.0,14.9274,14.9506,14.8985,14.9448,82700.0
2009-03-26 13:20:00,25.83,26.03,25.83,26.02,112400.0,14.9448,15.0605,14.9448,15.0547,112400.0
2009-03-26 13:25:00,26.02,26.03,25.95,25.98,238500.0,15.0547,15.0605,15.0142,15.0316,238500.0
2009-03-26 13:30:00,25.98,26.0,25.78,25.84,52500.0,15.0316,15.0432,14.9159,14.9506,52500.0
2009-03-26 13:35:00,25.85,25.85,25.74,25.75,74600.0,14.9564,14.9564,14.8927,14.8985,74600.0
2009-03-26 13:40:00,25.75,25.8,25.74,25.77,78400.0,14.8985,14.9274,14.8927,14.9101,78400.0
2009-03-26 13:45:00,25.77,25.79,25.75,25.75,15700.0,14.9101,14.9217,14.8985,14.8985,15700.0
2009-03-26 13:50:00,25.75,25.81,25.72,25.75,69700.0,14.8985,14.9332,14.8812,14.8985,69700.0
2009-03-26 13:55:00,25.76,25.87,25.75,25.85,54100.0,14.9043,14.9679,14.8985,14.9564,54100.0
2009-03-26 14:00:00,25.85,25.88,25.82,25.87,37600.0,14.9564,14.9737,14.939,14.9679,37600.0
2009-03-26 14:05:00,25.87,25.87,25.72,25.76,104300.0,14.9679,14.9679,14.8812,14.9043,104300.0
2009-03-26 14:10:00,25.78,25.78,25.71,25.75,57600.0,14.9159,14.9159,14.8754,14.8985,57600.0
2009-03-26 14:15:00,25.75,25.76,25.68,25.7,53800.0,14.8985,14.9043,14.858,14.8696,53800.0
2009-03-26 14:20:00,25.7,25.71,25.61,25.67,185000.0,14.8696,14.8754,14.8175,14.8522,185000.0
2009-03-26 14:25:00,25.67,25.77,25.55,25.56,91700.0,14.8522,14.9101,14.7828,14.7886,91700.0
2009-03-26 14:30:00,25.56,25.59,25.5,25.54,107200.0,14.7886,14.8059,14.7539,14.777,107200.0
2009-03-26 14:35:00,25.54,25.73,25.53,25.71,211000.0,14.777,14.8869,14.7712,14.8754,211000.0
2009-03-26 14:40:00,25.71,25.72,25.58,25.6,77200.0,14.8754,14.8812,14.8002,14.8117,77200.0
2009-03-26 14:45:00,25.59,25.75,25.59,25.69,169900.0,14.8059,14.8985,14.8059,14.8638,169900.0
2009-03-26 14:50:00,25.71,25.71,25.55,25.56,125500.0,14.8754,14.8754,14.7828,14.7886,125500.0
2009-03-26 14:55:00,25.56,25.59,25.53,25.55,175800.0,14.7886,14.8059,14.7712,14.7828,175800.0
2009-03-26 15:00:00,25.55,25.57,25.49,25.53,153300.0,14.7828,14.7944,14.7481,14.7712,153300.0
2009-03-26 15:05:00,25.53,25.63,25.46,25.59,177100.0,14.7712,14.8291,14.7307,14.8059,177100.0
2009-03-26 15:10:00,25.59,25.62,25.5,25.51,78400.0,14.8059,14.8233,14.7539,14.7597,78400.0
2009-03-26 15:15:00,25.52,25.54,25.42,25.52,148200.0,14.7654,14.777,14.7076,14.7654,148200.0
2009-03-26 15:20:00,25.52,25.57,25.51,25.56,73800.0,14.7654,14.7944,14.7597,14.7886,73800.0
2009-03-26 15:25:00,25.56,25.71,25.56,25.69,99200.0,14.7886,14.8754,14.7886,14.8638,99200.0
2009-03-26 15:30:00,25.69,25.75,25.58,25.64,129500.0,14.8638,14.8985,14.8002,14.8349,129500.0
2009-03-26 15:35:00,25.63,25.64,25.56,25.61,114400.0,14.8291,14.8349,14.7886,14.8175,114400.0
2009-03-26 15:40:00,25.62,25.74,25.62,25.67,171000.0,14.8233,14.8927,14.8233,14.8522,171000.0
2009-03-26 15:45:00,25.68,25.73,25.64,25.68,149300.0,14.858,14.8869,14.8349,14.858,149300.0
2009-03-26 15:50:00,25.68,25.83,25.67,25.74,295500.0,14.858,14.9448,14.8522,14.8927,295500.0
2009-03-26 15:55:00,25.75,25.87,25.71,25.83,341800.0,14.8985,14.9679,14.8754,14.9448,341800.0
2009-03-27 09:30:00,25.34,25.74,25.34,25.73,105600.0,14.6613,14.8927,14.6613,14.8869,105600.0
2009-03-27 09:35:00,25.7,25.73,25.5,25.55,86000.0,14.8696,14.8869,14.7539,14.7828,86000.0
2009-03-27 09:40:00,25.55,25.66,25.54,25.62,85900.0,14.7828,14.8464,14.777,14.8233,85900.0
2009-03-27 09:45:00,25.63,25.78,25.61,25.77,81800.0,14.8291,14.9159,14.8175,14.9101,81800.0
2009-03-27 09:50:00,25.77,25.78,25.71,25.74,131000.0,14.9101,14.9159,14.8754,14.8927,131000.0
2009-03-27 09:55:00,25.74,25.81,25.57,25.62,101000.0,14.8927,14.9332,14.7944,14.8233,101000.0
2009-03-27 10:00:00,25.62,25.62,25.53,25.55,61500.0,14.8233,14.8233,14.7712,14.7828,61500.0
2009-03-27 10:05:00,25.55,25.57,25.5,25.5,51500.0,14.7828,14.7944,14.7539,14.7539,51500.0
2009-03-27 10:10:00,25.5,25.51,25.48,25.48,41100.0,14.7539,14.7597,14.7423,14.7423,41100.0
2009-03-27 10:15:00,25.49,25.5,25.43,25.46,64800.0,14.7481,14.7539,14.7134,14.7307,64800.0
2009-03-27 10:20:00,25.45,25.55,25.43,25.55,58900.0,14.7249,14.7828,14.7134,14.7828,58900.0
2009-03-27 10:25:00,25.54,25.55,25.53,25.54,39300.0,14.777,14.7828,14.7712,14.777,39300.0
2009-03-27 10:30:00,25.55,25.55,25.51,25.54,66800.0,14.7828,14.7828,14.7597,14.777,66800.0
2009-03-27 10:35:00,25.54,25.57,25.53,25.53,39600.0,14.777,14.7944,14.7712,14.7712,39600.0
2009-03-27 10:40:00,25.53,25.54,25.52,25.52,33200.0,14.7712,14.777,14.7654,14.7654,33200.0
2009-03-27 10:45:00,25.52,25.55,25.52,25.53,45400.0,14.7654,14.7828,14.7654,14.7712,45400.0
2009-03-27 10:50:00,25.54,25.54,25.5,25.51,73600.0,14.777,14.777,14.7539,14.7597,73600.0
2009-03-27 10:55:00,25.51,25.53,25.51,25.52,20700.0,14.7597,14.7712,14.7597,14.7654,20700.0
2009-03-27 11:00:00,25.51,25.52,25.43,25.46,83700.0,14.7597,14.7654,14.7134,14.7307,83700.0
2009-03-27 11:05:00,25.46,25.52,25.46,25.5,99700.0,14.7307,14.7654,14.7307,14.7539,99700.0
2009-03-27 11:10:00,25.49,25.57,25.48,25.55,52100.0,14.7481,14.7944,14.7423,14.7828,52100.0
2009-03-27 11:15:00,25.56,25.56,25.5,25.52,45800.0,14.7886,14.7886,14.7539,14.7654,45800.0
2009-03-27 11:20:00,25.52,25.56,25.5,25.51,55500.0,14.7654,14.7886,14.7539,14.7597,55500.0
2009-03-27 11:25:00,25.52,25.55,25.46,25.46,38200.0,14.7654,14.7828,14.7307,14.7307,38200.0
2009-03-27 11:30:00,25.46,25.49,25.45,25.47,65700.0,14.7307,14.7481,14.7249,14.7365,65700.0
2009-03-27 11:35:00,25.47,25.5,25.46,25.49,28700.0,14.7365,14.7539,14.7307,14.7481,28700.0
2009-03-27 11:40:00,25.48,25.53,25.48,25.53,17900.0,14.7423,14.7712,14.7423,14.7712,17900.0
2009-03-27 11:45:00,25.53,25.62,25.53,25.61,31800.0,14.7712,14.8233,14.7712,14.8175,31800.0
2009-03-27 11:50:00,25.61,25.62,25.54,25.55,32500.0,14.8175,14.8233,14.777,14.7828,32500.0
2009-03-27 11:55:00,25.55,25.56,25.5,25.52,64200.0,14.7828,14.7886,14.7539,14.7654,64200.0
2009-03-27 12:00:00,25.52,25.59,25.52,25.56,26000.0,14.7654,14.8059,14.7654,14.7886,26000.0
2009-03-27 12:05:00,25.56,25.56,25.52,25.56,47500.0,14.7886,14.7886,14.7654,14.7886,47500.0
2009-03-27 12:10:00,25.56,25.56,25.5,25.5,68400.0,14.7886,14.7886,14.7539,14.7539,68400.0
2009-03-27 12:15:00,25.5,25.52,25.48,25.52,69200.0,14.7539,14.7654,14.7423,14.7654,69200.0
2009-03-27 12:20:00,25.51,25.52,25.48,25.5,40900.0,14.7597,14.7654,14.7423,14.7539,40900.0
2009-03-27 12:25:00,25.5,25.51,25.44,25.49,67500.0,14.7539,14.7597,14.7192,14.7481,67500.0
2009-03-27 12:30:00,25.49,25.52,25.49,25.51,13100.0,14.7481,14.7654,14.7481,14.7597,13100.0
2009-03-27 12:35:00,25.5,25.52,25.49,25.52,35200.0,14.7539,14.7654,14.7481,14.7654,35200.0
2009-03-27 12:40:00,25.48,25.52,25.48,25.49,19600.0,14.7423,14.7654,14.7423,14.7481,19600.0
2009-03-27 12:45:00,25.49,25.51,25.47,25.48,35900.0,14.7481,14.7597,14.7365,14.7423,35900.0
2009-03-27 12:50:00,25.48,25.5,25.39,25.39,156300.0,14.7423,14.7539,14.6902,14.6902,156300.0
2009-03-27 12:55:00,25.38,25.38,25.32,25.33,61300.0,14.6844,14.6844,14.6497,14.6555,61300.0
2009-03-27 13:00:00,25.34,25.34,25.29,25.3,88200.0,14.6613,14.6613,14.6324,14.6382,88200.0
2009-03-27 13:05:00,25.3,25.32,25.26,25.31,88000.0,14.6382,14.6497,14.615,14.6439,88000.0
2009-03-27 13:10:00,25.32,25.34,25.31,25.33,66200.0,14.6497,14.6613,14.6439,14.6555,66200.0
2009-03-27 13:15:00,25.33,25.38,25.33,25.36,74200.0,14.6555,14.6844,14.6555,14.6729,74200.0
2009-03-27 13:20:00,25.36,25.4,25.34,25.39,46700.0,14.6729,14.696,14.6613,14.6902,46700.0
2009-03-27 13:25:00,25.4,25.42,25.38,25.42,54300.0,14.696,14.7076,14.6844,14.7076,54300.0
2009-03-27 13:30:00,25.42,25.46,25.36,25.45,77800.0,14.7076,14.7307,14.6729,14.7249,77800.0
2009-03-27 13:35:00,25.44,25.45,25.31,25.31,141100.0,14.7192,14.7249,14.6439,14.6439,141100.0
2009-03-27 13:40:00,25.31,25.32,25.18,25.26,59700.0,14.6439,14.6497,14.5687,14.615,59700.0
2009-03-27 13:45:00,25.25,25.28,25.23,25.25,31800.0,14.6092,14.6266,14.5977,14.6092,31800.0
2009-03-27 13:50:00,25.25,25.26,25.19,25.19,27900.0,14.6092,14.615,14.5745,14.5745,27900.0
2009-03-27 13:55:00,25.19,25.27,25.19,25.27,66200.0,14.5745,14.6208,14.5745,14.6208,66200.0
2009-03-27 14:00:00,25.27,25.3,25.24,25.26,39300.0,14.6208,14.6382,14.6034,14.615,39300.0
2009-03-27 14:05:00,25.27,25.29,25.25,25.27,31200.0,14.6208,14.6324,14.6092,14.6208,31200.0
2009-03-27 14:10:00,25.27,25.3,25.24,25.29,25400.0,14.6208,14.6382,14.6034,14.6324,25400.0
2009-03-27 14:15:00,25.29,25.31,25.26,25.31,30500.0,14.6324,14.6439,14.615,14.6439,30500.0
2009-03-27 14:20:00,25.32,25.42,25.31,25.4,35900.0,14.6497,14.7076,14.6439,14.696,35900.0
2009-03-27 14:25:00,25.4,25.41,25.37,25.37,31300.0,14.696,14.7018,14.6787,14.6787,31300.0
2009-03-27 14:30:00,25.37,25.42,25.36,25.41,62700.0,14.6787,14.7076,14.6729,14.7018,62700.0
2009-03-27 14:35:00,25.4,25.49,25.39,25.45,56500.0,14.696,14.7481,14.6902,14.7249,56500.0
2009-03-27 14:40:00,25.44,25.49,25.42,25.44,31400.0,14.7192,14.7481,14.7076,14.7192,31400.0
2009-03-27 14:45:00,25.43,25.44,25.38,25.44,59200.0,14.7134,14.7192,14.6844,14.7192,59200.0
2009-03-27 14:50:00,25.43,25.45,25.42,25.43,36600.0,14.7134,14.7249,14.7076,14.7134,36600.0
2009-03-27 14:55:00,25.44,25.48,25.43,25.48,29500.0,14.7192,14.7423,14.7134,14.7423,29500.0
2009-03-27 15:00:00,25.47,25.58,25.47,25.52,120900.0,14.7365,14.8002,14.7365,14.7654,120900.0
2009-03-27 15:05:00,25.51,25.52,25.47,25.48,48000.0,14.7597,14.7654,14.7365,14.7423,48000.0
2009-03-27 15:10:00,25.48,25.49,25.4,25.42,48800.0,14.7423,14.7481,14.696,14.7076,48800.0
2009-03-27 15:15:00,25.42,25.5,25.42,25.5,47400.0,14.7076,14.7539,14.7076,14.7539,47400.0
2009-03-27 15:20:00,25.5,25.5,25.45,25.47,45500.0,14.7539,14.7539,14.7249,14.7365,45500.0
2009-03-27 15:25:00,25.47,25.48,25.38,25.43,82500.0,14.7365,14.7423,14.6844,14.7134,82500.0
2009-03-27 15:30:00,25.43,25.45,25.38,25.39,132500.0,14.7134,14.7249,14.6844,14.6902,132500.0
2009-03-27 15:35:00,25.39,25.4,25.34,25.36,78500.0,14.6902,14.696,14.6613,14.6729,78500.0
2009-03-27 15:40:00,25.35,25.43,25.32,25.42,95700.0,14.6671,14.7134,14.6497,14.7076,95700.0
2009-03-27 15:45:00,25.41,25.46,25.41,25.42,58700.0,14.7018,14.7307,14.7018,14.7076,58700.0
2009-03-27 15:50:00,25.43,25.46,25.4,25.41,138300.0,14.7134,14.7307,14.696,14.7018,138300.0
2009-03-27 15:55:00,25.4,25.41,25.32,25.35,232100.0,14.696,14.7018,14.6497,14.6671,232100.0
2009-03-30 09:30:00,25.17,25.34,25.11,25.18,78900.0,14.5629,14.6613,14.5282,14.5687,78900.0
2009-03-30 09:35:00,25.18,25.19,25.01,25.09,80200.0,14.5687,14.5745,14.4704,14.5167,80200.0
2009-03-30 09:40:00,25.1,25.1,24.91,24.91,98600.0,14.5224,14.5224,14.4125,14.4125,98600.0
2009-03-30 09:45:00,24.91,25.0,24.89,24.99,56400.0,14.4125,14.4646,14.4009,14.4588,56400.0
2009-03-30 09:50:00,24.99,25.08,24.93,25.07,79800.0,14.4588,14.5109,14.4241,14.5051,79800.0
2009-03-30 09:55:00,25.07,25.07,24.96,25.01,68700.0,14.5051,14.5051,14.4414,14.4704,68700.0
2009-03-30 10:00:00,25.0,25.08,24.99,25.0,79700.0,14.4646,14.5109,14.4588,14.4646,79700.0
2009-03-30 10:05:00,25.0,25.17,24.97,25.17,146000.0,14.4646,14.5629,14.4472,14.5629,146000.0
2009-03-30 10:10:00,25.17,25.26,25.14,25.26,87500.0,14.5629,14.615,14.5456,14.615,87500.0
2009-03-30 10:15:00,25.26,25.27,25.2,25.2,48600.0,14.615,14.6208,14.5803,14.5803,48600.0
2009-03-30 10:20:00,25.2,25.2,25.12,25.14,66200.0,14.5803,14.5803,14.534,14.5456,66200.0
2009-03-30 10:25:00,25.13,25.23,25.11,25.23,66600.0,14.5398,14.5977,14.5282,14.5977,66600.0
2009-03-30 10:30:00,25.23,25.23,25.11,25.18,90300.0,14.5977,14.5977,14.5282,14.5687,90300.0
2009-03-30 10:35:00,25.17,25.2,25.08,25.1,55700.0,14.5629,14.5803,14.5109,14.5224,55700.0
2009-03-30 10:40:00,25.1,25.14,25.06,25.1,119900.0,14.5224,14.5456,14.4993,14.5224,119900.0
2009-03-30 10:45:00,25.1,25.15,25.06,25.15,82500.0,14.5224,14.5514,14.4993,14.5514,82500.0
2009-03-30 10:50:00,25.15,25.21,25.14,25.21,24000.0,14.5514,14.5861,14.5456,14.5861,24000.0
2009-03-30 10:55:00,25.21,25.23,25.19,25.2,46200.0,14.5861,14.5977,14.5745,14.5803,46200.0
2009-03-30 11:00:00,25.19,25.22,25.16,25.18,31900.0,14.5745,14.5919,14.5572,14.5687,31900.0
2009-03-30 11:05:00,25.17,25.19,25.1,25.15,44600.0,14.5629,14.5745,14.5224,14.5514,44600.0
2009-03-30 11:10:00,25.14,25.24,25.14,25.23,37500.0,14.5456,14.6034,14.5456,14.5977,37500.0
2009-03-30 11:15:00,25.24,25.24,25.14,25.14,29800.0,14.6034,14.6034,14.5456,14.5456,29800.0
2009-03-30 11:20:00,25.14,25.18,25.1,25.11,41800.0,14.5456,14.5687,14.5224,14.5282,41800.0
2009-03-30 11:25:00,25.12,25.14,25.07,25.09,57800.0,14.534,14.5456,14.5051,14.5167,57800.0
2009-03-30 11:30:00,25.1,25.1,25.03,25.04,29700.0,14.5224,14.5224,14.4819,14.4877,29700.0
2009-03-30 11:35:00,25.04,25.11,25.04,25.11,43100.0,14.4877,14.5282,14.4877,14.5282,43100.0
2009-03-30 11:40:00,25.11,25.16,25.1,25.12,38900.0,14.5282,14.5572,14.5224,14.534,38900.0
2009-03-30 11:45:00,25.12,25.16,25.12,25.15,20000.0,14.534,14.5572,14.534,14.5514,20000.0
2009-03-30 11:50:00,25.16,25.17,25.11,25.14,19600.0,14.5572,14.5629,14.5282,14.5456,19600.0
2009-03-30 11:55:00,25.13,25.16,25.11,25.16,14000.0,14.5398,14.5572,14.5282,14.5572,14000.0
2009-03-30 12:00:00,25.16,25.2,25.16,25.2,19700.0,14.5572,14.5803,14.5572,14.5803,19700.0
2009-03-30 12:05:00,25.19,25.2,25.15,25.17,32100.0,14.5745,14.5803,14.5514,14.5629,32100.0
2009-03-30 12:10:00,25.17,25.17,25.11,25.12,28900.0,14.5629,14.5629,14.5282,14.534,28900.0
2009-03-30 12:15:00,25.11,25.18,25.11,25.18,30000.0,14.5282,14.5687,14.5282,14.5687,30000.0
2009-03-30 12:20:00,25.18,25.18,25.15,25.18,21400.0,14.5687,14.5687,14.5514,14.5687,21400.0
2009-03-30 12:25:00,25.18,25.21,25.15,25.21,27900.0,14.5687,14.5861,14.5514,14.5861,27900.0
2009-03-30 12:30:00,25.21,25.22,25.17,25.21,25100.0,14.5861,14.5919,14.5629,14.5861,25100.0
2009-03-30 12:35:00,25.21,25.25,25.2,25.24,33100.0,14.5861,14.6092,14.5803,14.6034,33100.0
2009-03-30 12:40:00,25.24,25.24,25.19,25.23,50700.0,14.6034,14.6034,14.5745,14.5977,50700.0
2009-03-30 12:45:00,25.23,25.25,25.19,25.19,37800.0,14.5977,14.6092,14.5745,14.5745,37800.0
2009-03-30 12:50:00,25.19,25.2,25.14,25.18,55100.0,14.5745,14.5803,14.5456,14.5687,55100.0
2009-03-30 12:55:00,25.18,25.18,25.14,25.15,21900.0,14.5687,14.5687,14.5456,14.5514,21900.0
2009-03-30 13:00:00,25.14,25.15,25.12,25.12,21800.0,14.5456,14.5514,14.534,14.534,21800.0
2009-03-30 13:05:00,25.12,25.12,25.07,25.07,39400.0,14.534,14.534,14.5051,14.5051,39400.0
2009-03-30 13:10:00,25.07,25.13,25.07,25.1,91200.0,14.5051,14.5398,14.5051,14.5224,91200.0
2009-03-30 13:15:00,25.09,25.12,25.09,25.11,71500.0,14.5167,14.534,14.5167,14.5282,71500.0
2009-03-30 13:20:00,25.11,25.12,25.1,25.12,38100.0,14.5282,14.534,14.5224,14.534,38100.0
2009-03-30 13:25:00,25.12,25.15,25.11,25.11,30500.0,14.534,14.5514,14.5282,14.5282,30500.0
2009-03-30 13:30:00,25.11,25.15,25.1,25.1,28200.0,14.5282,14.5514,14.5224,14.5224,28200.0
2009-03-30 13:35:00,25.1,25.1,25.03,25.08,34900.0,14.5224,14.5224,14.4819,14.5109,34900.0
2009-03-30 13:40:00,25.08,25.11,25.07,25.09,36700.0,14.5109,14.5282,14.5051,14.5167,36700.0
2009-03-30 13:45:00,25.09,25.1,25.04,25.1,113200.0,14.5167,14.5224,14.4877,14.5224,113200.0
2009-03-30 13:50:00,25.1,25.12,25.08,25.1,36100.0,14.5224,14.534,14.5109,14.5224,36100.0
2009-03-30 13:55:00,25.09,25.1,25.07,25.08,24100.0,14.5167,14.5224,14.5051,14.5109,24100.0
2009-03-30 14:00:00,25.08,25.08,25.05,25.08,24300.0,14.5109,14.5109,14.4935,14.5109,24300.0
2009-03-30 14:05:00,25.08,25.1,25.07,25.09,20900.0,14.5109,14.5224,14.5051,14.5167,20900.0
2009-03-30 14:10:00,25.09,25.15,25.08,25.13,39600.0,14.5167,14.5514,14.5109,14.5398,39600.0
2009-03-30 14:15:00,25.13,25.16,25.13,25.15,15500.0,14.5398,14.5572,14.5398,14.5514,15500.0
2009-03-30 14:20:00,25.16,25.16,25.11,25.16,30200.0,14.5572,14.5572,14.5282,14.5572,30200.0
2009-03-30 14:25:00,25.16,25.16,25.08,25.09,42100.0,14.5572,14.5572,14.5109,14.5167,42100.0
2009-03-30 14:30:00,25.09,25.11,25.06,25.11,20800.0,14.5167,14.5282,14.4993,14.5282,20800.0
2009-03-30 14:35:00,25.11,25.13,25.07,25.07,20600.0,14.5282,14.5398,14.5051,14.5051,20600.0
2009-03-30 14:40:00,25.06,25.06,24.99,25.0,39300.0,14.4993,14.4993,14.4588,14.4646,39300.0
2009-03-30 14:45:00,25.01,25.1,25.0,25.06,144000.0,14.4704,14.5224,14.4646,14.4993,144000.0
2009-03-30 14:50:00,25.06,25.08,25.05,25.07,74900.0,14.4993,14.5109,14.4935,14.5051,74900.0
2009-03-30 14:55:00,25.06,25.06,24.97,24.99,57500.0,14.4993,14.4993,14.4472,14.4588,57500.0
2009-03-30 15:00:00,24.99,25.06,24.98,25.06,47900.0,14.4588,14.4993,14.453,14.4993,47900.0
2009-03-30 15:05:00,25.05,25.11,25.02,25.11,39900.0,14.4935,14.5282,14.4761,14.5282,39900.0
2009-03-30 15:10:00,25.11,25.15,25.09,25.14,48000.0,14.5282,14.5514,14.5167,14.5456,48000.0
2009-03-30 15:15:00,25.14,25.17,25.11,25.11,40300.0,14.5456,14.5629,14.5282,14.5282,40300.0
2009-03-30 15:20:00,25.11,25.2,25.11,25.19,54400.0,14.5282,14.5803,14.5282,14.5745,54400.0
2009-03-30 15:25:00,25.19,25.21,25.12,25.14,44300.0,14.5745,14.5861,14.534,14.5456,44300.0
2009-03-30 15:30:00,25.14,25.23,25.13,25.19,57500.0,14.5456,14.5977,14.5398,14.5745,57500.0
2009-03-30 15:35:00,25.18,25.23,25.15,25.15,57100.0,14.5687,14.5977,14.5514,14.5514,57100.0
2009-03-30 15:40:00,25.16,25.19,25.11,25.18,123000.0,14.5572,14.5745,14.5282,14.5687,123000.0
2009-03-30 15:45:00,25.18,25.22,25.16,25.18,112900.0,14.5687,14.5919,14.5572,14.5687,112900.0
2009-03-30 15:50:00,25.19,25.25,25.16,25.22,187000.0,14.5745,14.6092,14.5572,14.5919,187000.0
2009-03-30 15:55:00,25.23,25.27,25.18,25.22,217200.0,14.5977,14.6208,14.5687,14.5919,217200.0
2009-03-31 09:30:00,25.33,25.44,25.24,25.36,59800.0,14.6555,14.7192,14.6034,14.6729,59800.0
2009-03-31 09:35:00,25.36,25.42,25.25,25.41,93700.0,14.6729,14.7076,14.6092,14.7018,93700.0
2009-03-31 09:40:00,25.4,25.41,25.28,25.39,57400.0,14.696,14.7018,14.6266,14.6902,57400.0
2009-03-31 09:45:00,25.39,25.48,25.33,25.47,41100.0,14.6902,14.7423,14.6555,14.7365,41100.0
2009-03-31 09:50:00,25.47,25.48,25.37,25.39,34600.0,14.7365,14.7423,14.6787,14.6902,34600.0
2009-03-31 09:55:00,25.39,25.52,25.38,25.5,80700.0,14.6902,14.7654,14.6844,14.7539,80700.0
2009-03-31 10:00:00,25.5,25.62,25.49,25.59,182700.0,14.7539,14.8233,14.7481,14.8059,182700.0
2009-03-31 10:05:00,25.59,25.64,25.55,25.55,59100.0,14.8059,14.8349,14.7828,14.7828,59100.0
2009-03-31 10:10:00,25.55,25.58,25.49,25.5,39200.0,14.7828,14.8002,14.7481,14.7539,39200.0
2009-03-31 10:15:00,25.51,25.56,25.49,25.51,59700.0,14.7597,14.7886,14.7481,14.7597,59700.0
2009-03-31 10:20:00,25.5,25.57,25.47,25.47,57900.0,14.7539,14.7944,14.7365,14.7365,57900.0
2009-03-31 10:25:00,25.47,25.48,25.35,25.45,100000.0,14.7365,14.7423,14.6671,14.7249,100000.0
2009-03-31 10:30:00,25.45,25.53,25.45,25.51,28600.0,14.7249,14.7712,14.7249,14.7597,28600.0
2009-03-31 10:35:00,25.51,25.58,25.51,25.56,42900.0,14.7597,14.8002,14.7597,14.7886,42900.0
2009-03-31 10:40:00,25.55,25.6,25.55,25.6,28200.0,14.7828,14.8117,14.7828,14.8117,28200.0
2009-03-31 10:45:00,25.6,25.61,25.55,25.56,33800.0,14.8117,14.8175,14.7828,14.7886,33800.0
2009-03-31 10:50:00,25.55,25.57,25.55,25.56,80700.0,14.7828,14.7944,14.7828,14.7886,80700.0
2009-03-31 10:55:00,25.57,25.58,25.55,25.58,46700.0,14.7944,14.8002,14.7828,14.8002,46700.0
2009-03-31 11:00:00,25.58,25.59,25.56,25.57,18400.0,14.8002,14.8059,14.7886,14.7944,18400.0
2009-03-31 11:05:00,25.57,25.61,25.55,25.61,60000.0,14.7944,14.8175,14.7828,14.8175,60000.0
2009-03-31 11:10:00,25.61,25.61,25.57,25.58,26300.0,14.8175,14.8175,14.7944,14.8002,26300.0
2009-03-31 11:15:00,25.58,25.59,25.56,25.56,30900.0,14.8002,14.8059,14.7886,14.7886,30900.0
2009-03-31 11:20:00,25.57,25.59,25.56,25.58,45500.0,14.7944,14.8059,14.7886,14.8002,45500.0
2009-03-31 11:25:00,25.58,25.63,25.56,25.63,42100.0,14.8002,14.8291,14.7886,14.8291,42100.0
2009-03-31 11:30:00,25.63,25.64,25.58,25.59,24600.0,14.8291,14.8349,14.8002,14.8059,24600.0
2009-03-31 11:35:00,25.6,25.62,25.58,25.6,21100.0,14.8117,14.8233,14.8002,14.8117,21100.0
2009-03-31 11:40:00,25.6,25.62,25.57,25.61,28200.0,14.8117,14.8233,14.7944,14.8175,28200.0
2009-03-31 11:45:00,25.62,25.68,25.61,25.67,26500.0,14.8233,14.858,14.8175,14.8522,26500.0
2009-03-31 11:50:00,25.67,25.69,25.66,25.67,24900.0,14.8522,14.8638,14.8464,14.8522,24900.0
2009-03-31 11:55:00,25.68,25.68,25.62,25.63,34200.0,14.858,14.858,14.8233,14.8291,34200.0
2009-03-31 12:00:00,25.62,25.63,25.57,25.57,29800.0,14.8233,14.8291,14.7944,14.7944,29800.0
2009-03-31 12:05:00,25.58,25.62,25.57,25.61,43900.0,14.8002,14.8233,14.7944,14.8175,43900.0
2009-03-31 12:10:00,25.6,25.69,25.59,25.68,32400.0,14.8117,14.8638,14.8059,14.858,32400.0
2009-03-31 12:15:00,25.69,25.74,25.68,25.71,53700.0,14.8638,14.8927,14.858,14.8754,53700.0
2009-03-31 12:20:00,25.7,25.72,25.67,25.67,43200.0,14.8696,14.8812,14.8522,14.8522,43200.0
2009-03-31 12:25:00,25.67,25.68,25.62,25.63,18400.0,14.8522,14.858,14.8233,14.8291,18400.0
2009-03-31 12:30:00,25.64,25.64,25.61,25.61,30700.0,14.8349,14.8349,14.8175,14.8175,30700.0
2009-03-31 12:35:00,25.61,25.62,25.59,25.6,19400.0,14.8175,14.8233,14.8059,14.8117,19400.0
2009-03-31 12:40:00,25.61,25.64,25.6,25.6,15200.0,14.8175,14.8349,14.8117,14.8117,15200.0
2009-03-31 12:45:00,25.61,25.61,25.58,25.58,18200.0,14.8175,14.8175,14.8002,14.8002,18200.0
2009-03-31 12:50:00,25.58,25.64,25.56,25.63,24300.0,14.8002,14.8349,14.7886,14.8291,24300.0
2009-03-31 12:55:00,25.64,25.68,25.64,25.68,25400.0,14.8349,14.858,14.8349,14.858,25400.0
2009-03-31 13:00:00,25.68,25.78,25.68,25.77,40900.0,14.858,14.9159,14.858,14.9101,40900.0
2009-03-31 13:05:00,25.77,25.79,25.76,25.78,15100.0,14.9101,14.9217,14.9043,14.9159,15100.0
2009-03-31 13:10:00,25.79,25.81,25.78,25.79,65900.0,14.9217,14.9332,14.9159,14.9217,65900.0
2009-03-31 13:15:00,25.78,25.8,25.76,25.8,24700.0,14.9159,14.9274,14.9043,14.9274,24700.0
2009-03-31 13:20:00,25.8,25.81,25.78,25.78,66200.0,14.9274,14.9332,14.9159,14.9159,66200.0
2009-03-31 13:25:00,25.78,25.78,25.75,25.75,23000.0,14.9159,14.9159,14.8985,14.8985,23000.0
2009-03-31 13:30:00,25.76,25.85,25.76,25.83,39900.0,14.9043,14.9564,14.9043,14.9448,39900.0
2009-03-31 13:35:00,25.83,25.83,25.78,25.79,25800.0,14.9448,14.9448,14.9159,14.9217,25800.0
2009-03-31 13:40:00,25.79,25.79,25.76,25.77,13800.0,14.9217,14.9217,14.9043,14.9101,13800.0
2009-03-31 13:45:00,25.78,25.79,25.77,25.78,11600.0,14.9159,14.9217,14.9101,14.9159,11600.0
2009-03-31 13:50:00,25.77,25.79,25.75,25.75,38500.0,14.9101,14.9217,14.8985,14.8985,38500.0
2009-03-31 13:55:00,25.76,25.8,25.75,25.79,39700.0,14.9043,14.9274,14.8985,14.9217,39700.0
2009-03-31 14:00:00,25.79,25.83,25.79,25.8,43000.0,14.9217,14.9448,14.9217,14.9274,43000.0
2009-03-31 14:05:00,25.8,25.82,25.79,25.82,15800.0,14.9274,14.939,14.9217,14.939,15800.0
2009-03-31 14:10:00,25.82,25.9,25.8,25.88,101500.0,14.939,14.9853,14.9274,14.9737,101500.0
2009-03-31 14:15:00,25.88,25.91,25.88,25.9,47500.0,14.9737,14.9911,14.9737,14.9853,47500.0
2009-03-31 14:20:00,25.89,25.89,25.83,25.85,31300.0,14.9795,14.9795,14.9448,14.9564,31300.0
2009-03-31 14:25:00,25.85,25.88,25.83,25.87,40500.0,14.9564,14.9737,14.9448,14.9679,40500.0
2009-03-31 14:30:00,25.87,25.93,25.87,25.92,38400.0,14.9679,15.0027,14.9679,14.9969,38400.0
2009-03-31 14:35:00,25.93,25.99,25.93,25.98,40700.0,15.0027,15.0374,15.0027,15.0316,40700.0
2009-03-31 14:40:00,25.98,25.98,25.94,25.95,71400.0,15.0316,15.0316,15.0084,15.0142,71400.0
2009-03-31 14:45:00,25.96,26.01,25.96,26.01,72500.0,15.02,15.0489,15.02,15.0489,72500.0
2009-03-31 14:50:00,26.01,26.05,26.0,26.03,50800.0,15.0489,15.0721,15.0432,15.0605,50800.0
2009-03-31 14:55:00,26.03,26.04,26.0,26.01,39300.0,15.0605,15.0663,15.0432,15.0489,39300.0
2009-03-31 15:00:00,26.01,26.04,26.0,26.01,154400.0,15.0489,15.0663,15.0432,15.0489,154400.0
2009-03-31 15:05:00,26.0,26.01,25.96,25.99,91300.0,15.0432,15.0489,15.02,15.0374,91300.0
2009-03-31 15:10:00,25.99,25.99,25.92,25.92,52800.0,15.0374,15.0374,14.9969,14.9969,52800.0
2009-03-31 15:15:00,25.92,25.93,25.89,25.91,43900.0,14.9969,15.0027,14.9795,14.9911,43900.0
2009-03-31 15:20:00,25.91,25.92,25.87,25.91,61500.0,14.9911,14.9969,14.9679,14.9911,61500.0
2009-03-31 15:25:00,25.91,25.92,25.88,25.92,47600.0,14.9911,14.9969,14.9737,14.9969,47600.0
2009-03-31 15:30:00,25.91,25.92,25.78,25.79,86000.0,14.9911,14.9969,14.9159,14.9217,86000.0
2009-03-31 15:35:00,25.79,25.8,25.68,25.76,133600.0,14.9217,14.9274,14.858,14.9043,133600.0
2009-03-31 15:40:00,25.75,25.78,25.65,25.65,129000.0,14.8985,14.9159,14.8407,14.8407,129000.0
2009-03-31 15:45:00,25.65,25.69,25.59,25.63,215000.0,14.8407,14.8638,14.8059,14.8291,215000.0
2009-03-31 15:50:00,25.64,25.72,25.63,25.69,213500.0,14.8349,14.8812,14.8291,14.8638,213500.0
2009-03-31 15:55:00,25.69,25.74,25.58,25.67,295300.0,14.8638,14.8927,14.8002,14.8522,295300.0
2009-04-01 09:30:00,25.16,25.21,25.08,25.11,126900.0,14.5572,14.5861,14.5109,14.5282,126900.0
2009-04-01 09:35:00,25.1,25.19,25.06,25.08,68800.0,14.5224,14.5745,14.4993,14.5109,68800.0
2009-04-01 09:40:00,25.08,25.1,25.0,25.0,84300.0,14.5109,14.5224,14.4646,14.4646,84300.0
2009-04-01 09:45:00,25.01,25.07,24.95,24.95,144000.0,14.4704,14.5051,14.4356,14.4356,144000.0
2009-04-01 09:50:00,24.94,25.04,24.93,24.94,77500.0,14.4299,14.4877,14.4241,14.4299,77500.0
2009-04-01 09:55:00,24.94,25.0,24.94,24.99,90500.0,14.4299,14.4646,14.4299,14.4588,90500.0
2009-04-01 10:00:00,24.99,25.1,24.99,25.07,87700.0,14.4588,14.5224,14.4588,14.5051,87700.0
2009-04-01 10:05:00,25.07,25.1,25.03,25.08,65300.0,14.5051,14.5224,14.4819,14.5109,65300.0
2009-04-01 10:10:00,25.09,25.28,25.08,25.25,160000.0,14.5167,14.6266,14.5109,14.6092,160000.0
2009-04-01 10:15:00,25.25,25.32,25.24,25.27,81700.0,14.6092,14.6497,14.6034,14.6208,81700.0
2009-04-01 10:20:00,25.28,25.39,25.26,25.32,131200.0,14.6266,14.6902,14.615,14.6497,131200.0
2009-04-01 10:25:00,25.32,25.37,25.3,25.36,161600.0,14.6497,14.6787,14.6382,14.6729,161600.0
2009-04-01 10:30:00,25.36,25.46,25.34,25.36,133400.0,14.6729,14.7307,14.6613,14.6729,133400.0
2009-04-01 10:35:00,25.36,25.36,25.27,25.28,201800.0,14.6729,14.6729,14.6208,14.6266,201800.0
2009-04-01 10:40:00,25.28,25.33,25.25,25.29,104900.0,14.6266,14.6555,14.6092,14.6324,104900.0
2009-04-01 10:45:00,25.29,25.33,25.21,25.22,159400.0,14.6324,14.6555,14.5861,14.5919,159400.0
2009-04-01 10:50:00,25.21,25.22,25.16,25.19,64800.0,14.5861,14.5919,14.5572,14.5745,64800.0
2009-04-01 10:55:00,25.2,25.31,25.2,25.28,133400.0,14.5803,14.6439,14.5803,14.6266,133400.0
2009-04-01 11:00:00,25.28,25.29,25.22,25.26,54200.0,14.6266,14.6324,14.5919,14.615,54200.0
2009-04-01 11:05:00,25.25,25.29,25.21,25.25,42500.0,14.6092,14.6324,14.5861,14.6092,42500.0
2009-04-01 11:10:00,25.25,25.29,25.24,25.25,42900.0,14.6092,14.6324,14.6034,14.6092,42900.0
2009-04-01 11:15:00,25.24,25.35,25.24,25.3,62900.0,14.6034,14.6671,14.6034,14.6382,62900.0
2009-04-01 11:20:00,25.3,25.35,25.27,25.32,124200.0,14.6382,14.6671,14.6208,14.6497,124200.0
2009-04-01 11:25:00,25.32,25.38,25.3,25.38,20100.0,14.6497,14.6844,14.6382,14.6844,20100.0
2009-04-01 11:30:00,25.38,25.46,25.33,25.34,71800.0,14.6844,14.7307,14.6555,14.6613,71800.0
2009-04-01 11:35:00,25.33,25.4,25.32,25.4,22100.0,14.6555,14.696,14.6497,14.696,22100.0
2009-04-01 11:40:00,25.39,25.45,25.39,25.41,49600.0,14.6902,14.7249,14.6902,14.7018,49600.0
2009-04-01 11:45:00,25.41,25.42,25.35,25.35,22500.0,14.7018,14.7076,14.6671,14.6671,22500.0
2009-04-01 11:50:00,25.35,25.38,25.33,25.35,14500.0,14.6671,14.6844,14.6555,14.6671,14500.0
2009-04-01 11:55:00,25.35,25.45,25.35,25.44,29100.0,14.6671,14.7249,14.6671,14.7192,29100.0
2009-04-01 12:00:00,25.43,25.48,25.43,25.44,21200.0,14.7134,14.7423,14.7134,14.7192,21200.0
2009-04-01 12:05:00,25.43,25.49,25.43,25.47,23800.0,14.7134,14.7481,14.7134,14.7365,23800.0
2009-04-01 12:10:00,25.47,25.49,25.46,25.48,18800.0,14.7365,14.7481,14.7307,14.7423,18800.0
2009-04-01 12:15:00,25.48,25.5,25.46,25.48,28600.0,14.7423,14.7539,14.7307,14.7423,28600.0
2009-04-01 12:20:00,25.47,25.52,25.46,25.52,34600.0,14.7365,14.7654,14.7307,14.7654,34600.0
2009-04-01 12:25:00,25.52,25.52,25.48,25.51,30500.0,14.7654,14.7654,14.7423,14.7597,30500.0
2009-04-01 12:30:00,25.5,25.55,25.5,25.52,38000.0,14.7539,14.7828,14.7539,14.7654,38000.0
2009-04-01 12:35:00,25.52,25.55,25.49,25.53,39000.0,14.7654,14.7828,14.7481,14.7712,39000.0
2009-04-01 12:40:00,25.53,25.57,25.52,25.56,26300.0,14.7712,14.7944,14.7654,14.7886,26300.0
2009-04-01 12:45:00,25.55,25.6,25.55,25.57,33700.0,14.7828,14.8117,14.7828,14.7944,33700.0
2009-04-01 12:50:00,25.56,25.57,25.52,25.54,33700.0,14.7886,14.7944,14.7654,14.777,33700.0
2009-04-01 12:55:00,25.55,25.55,25.5,25.52,23300.0,14.7828,14.7828,14.7539,14.7654,23300.0
2009-04-01 13:00:00,25.52,25.59,25.51,25.58,17500.0,14.7654,14.8059,14.7597,14.8002,17500.0
2009-04-01 13:05:00,25.58,25.58,25.45,25.46,51500.0,14.8002,14.8002,14.7249,14.7307,51500.0
2009-04-01 13:10:00,25.46,25.51,25.44,25.5,19100.0,14.7307,14.7597,14.7192,14.7539,19100.0
2009-04-01 13:15:00,25.49,25.51,25.48,25.51,11700.0,14.7481,14.7597,14.7423,14.7597,11700.0
2009-04-01 13:20:00,25.5,25.55,25.5,25.54,36900.0,14.7539,14.7828,14.7539,14.777,36900.0
2009-04-01 13:25:00,25.53,25.56,25.53,25.55,22900.0,14.7712,14.7886,14.7712,14.7828,22900.0
2009-04-01 13:30:00,25.55,25.57,25.54,25.55,56700.0,14.7828,14.7944,14.777,14.7828,56700.0
2009-04-01 13:35:00,25.55,25.62,25.55,25.59,51800.0,14.7828,14.8233,14.7828,14.8059,51800.0
2009-04-01 13:40:00,25.59,25.64,25.59,25.62,27800.0,14.8059,14.8349,14.8059,14.8233,27800.0
2009-04-01 13:45:00,25.61,25.62,25.59,25.59,56200.0,14.8175,14.8233,14.8059,14.8059,56200.0
2009-04-01 13:50:00,25.59,25.67,25.59,25.65,51000.0,14.8059,14.8522,14.8059,14.8407,51000.0
2009-04-01 13:55:00,25.65,25.67,25.61,25.62,32200.0,14.8407,14.8522,14.8175,14.8233,32200.0
2009-04-01 14:00:00,25.62,25.67,25.61,25.67,49300.0,14.8233,14.8522,14.8175,14.8522,49300.0
2009-04-01 14:05:00,25.66,25.74,25.65,25.74,62400.0,14.8464,14.8927,14.8407,14.8927,62400.0
2009-04-01 14:10:00,25.73,25.73,25.69,25.7,18200.0,14.8869,14.8869,14.8638,14.8696,18200.0
2009-04-01 14:15:00,25.7,25.76,25.69,25.72,58500.0,14.8696,14.9043,14.8638,14.8812,58500.0
2009-04-01 14:20:00,25.72,25.73,25.69,25.72,34100.0,14.8812,14.8869,14.8638,14.8812,34100.0
2009-04-01 14:25:00,25.72,25.73,25.68,25.71,32200.0,14.8812,14.8869,14.858,14.8754,32200.0
2009-04-01 14:30:00,25.71,25.77,25.7,25.76,83800.0,14.8754,14.9101,14.8696,14.9043,83800.0
2009-04-01 14:35:00,25.77,25.81,25.77,25.77,64800.0,14.9101,14.9332,14.9101,14.9101,64800.0
2009-04-01 14:40:00,25.77,25.77,25.68,25.68,25500.0,14.9101,14.9101,14.858,14.858,25500.0
2009-04-01 14:45:00,25.68,25.7,25.64,25.68,44000.0,14.858,14.8696,14.8349,14.858,44000.0
2009-04-01 14:50:00,25.68,25.74,25.67,25.73,31900.0,14.858,14.8927,14.8522,14.8869,31900.0
2009-04-01 14:55:00,25.73,25.73,25.66,25.66,50700.0,14.8869,14.8869,14.8464,14.8464,50700.0
2009-04-01 15:00:00,25.68,25.68,25.55,25.58,153400.0,14.858,14.858,14.7828,14.8002,153400.0
2009-04-01 15:05:00,25.58,25.63,25.54,25.55,93700.0,14.8002,14.8291,14.777,14.7828,93700.0
2009-04-01 15:10:00,25.55,25.56,25.5,25.52,111500.0,14.7828,14.7886,14.7539,14.7654,111500.0
2009-04-01 15:15:00,25.51,25.54,25.49,25.52,120900.0,14.7597,14.777,14.7481,14.7654,120900.0
2009-04-01 15:20:00,25.52,25.54,25.48,25.51,101600.0,14.7654,14.777,14.7423,14.7597,101600.0
2009-04-01 15:25:00,25.51,25.56,25.5,25.52,73400.0,14.7597,14.7886,14.7539,14.7654,73400.0
2009-04-01 15:30:00,25.52,25.64,25.5,25.64,92200.0,14.7654,14.8349,14.7539,14.8349,92200.0
2009-04-01 15:35:00,25.63,25.71,25.63,25.69,95400.0,14.8291,14.8754,14.8291,14.8638,95400.0
2009-04-01 15:40:00,25.69,25.73,25.68,25.7,64200.0,14.8638,14.8869,14.858,14.8696,64200.0
2009-04-01 15:45:00,25.71,25.74,25.67,25.7,96600.0,14.8754,14.8927,14.8522,14.8696,96600.0
2009-04-01 15:50:00,25.69,25.74,25.66,25.67,138000.0,14.8638,14.8927,14.8464,14.8522,138000.0
2009-04-01 15:55:00,25.67,25.71,25.64,25.71,237600.0,14.8522,14.8754,14.8349,14.8754,237600.0
2009-04-02 09:30:00,26.17,26.19,26.01,26.07,88400.0,15.1415,15.1531,15.0489,15.0837,88400.0
2009-04-02 09:35:00,26.1,26.14,26.01,26.13,58700.0,15.101,15.1242,15.0489,15.1184,58700.0
2009-04-02 09:40:00,26.12,26.29,26.07,26.29,53900.0,15.1126,15.2109,15.0837,15.2109,53900.0
2009-04-02 09:45:00,26.28,26.39,26.24,26.38,58300.0,15.2052,15.2688,15.182,15.263,58300.0
2009-04-02 09:50:00,26.38,26.41,26.31,26.41,78400.0,15.263,15.2804,15.2225,15.2804,78400.0
2009-04-02 09:55:00,26.4,26.51,26.37,26.45,74300.0,15.2746,15.3382,15.2572,15.3035,74300.0
2009-04-02 10:00:00,26.45,26.61,26.45,26.6,142100.0,15.3035,15.3961,15.3035,15.3903,142100.0
2009-04-02 10:05:00,26.6,26.62,26.57,26.6,126900.0,15.3903,15.4019,15.373,15.3903,126900.0
2009-04-02 10:10:00,26.6,26.6,26.5,26.57,97000.0,15.3903,15.3903,15.3325,15.373,97000.0
2009-04-02 10:15:00,26.57,26.76,26.55,26.7,145200.0,15.373,15.4829,15.3614,15.4482,145200.0
2009-04-02 10:20:00,26.7,26.7,26.59,26.65,79900.0,15.4482,15.4482,15.3845,15.4192,79900.0
2009-04-02 10:25:00,26.64,26.66,26.53,26.54,50000.0,15.4135,15.425,15.3498,15.3556,50000.0
2009-04-02 10:30:00,26.54,26.58,26.49,26.56,66000.0,15.3556,15.3787,15.3267,15.3672,66000.0
2009-04-02 10:35:00,26.56,26.61,26.5,26.53,99200.0,15.3672,15.3961,15.3325,15.3498,99200.0
2009-04-02 10:40:00,26.54,26.61,26.49,26.59,59800.0,15.3556,15.3961,15.3267,15.3845,59800.0
2009-04-02 10:45:00,26.62,26.72,26.57,26.64,79800.0,15.4019,15.4597,15.373,15.4135,79800.0
2009-04-02 10:50:00,26.64,26.66,26.6,26.65,70300.0,15.4135,15.425,15.3903,15.4192,70300.0
2009-04-02 10:55:00,26.64,26.68,26.63,26.68,59400.0,15.4135,15.4366,15.4077,15.4366,59400.0
2009-04-02 11:00:00,26.68,26.76,26.68,26.74,64000.0,15.4366,15.4829,15.4366,15.4713,64000.0
2009-04-02 11:05:00,26.74,26.74,26.65,26.69,51500.0,15.4713,15.4713,15.4192,15.4424,51500.0
2009-04-02 11:10:00,26.69,26.79,26.69,26.77,52700.0,15.4424,15.5002,15.4424,15.4887,52700.0
2009-04-02 11:15:00,26.78,26.85,26.76,26.83,52000.0,15.4945,15.535,15.4829,15.5234,52000.0
2009-04-02 11:20:00,26.84,26.85,26.75,26.79,76400.0,15.5292,15.535,15.4771,15.5002,76400.0
2009-04-02 11:25:00,26.8,26.87,26.79,26.86,28600.0,15.506,15.5465,15.5002,15.5407,28600.0
2009-04-02 11:30:00,26.87,26.87,26.78,26.81,56400.0,15.5465,15.5465,15.4945,15.5118,56400.0
2009-04-02 11:35:00,26.82,26.82,26.76,26.81,28300.0,15.5176,15.5176,15.4829,15.5118,28300.0
2009-04-02 11:40:00,26.8,26.83,26.76,26.76,26300.0,15.506,15.5234,15.4829,15.4829,26300.0
2009-04-02 11:45:00,26.75,26.83,26.75,26.82,42600.0,15.4771,15.5234,15.4771,15.5176,42600.0
2009-04-02 11:50:00,26.82,26.82,26.75,26.76,28100.0,15.5176,15.5176,15.4771,15.4829,28100.0
2009-04-02 11:55:00,26.76,26.79,26.76,26.78,17400.0,15.4829,15.5002,15.4829,15.4945,17400.0
2009-04-02 12:00:00,26.78,26.79,26.73,26.73,38100.0,15.4945,15.5002,15.4655,15.4655,38100.0
2009-04-02 12:05:00,26.73,26.8,26.7,26.79,33300.0,15.4655,15.506,15.4482,15.5002,33300.0
2009-04-02 12:10:00,26.78,26.79,26.74,26.75,21100.0,15.4945,15.5002,15.4713,15.4771,21100.0
2009-04-02 12:15:00,26.75,26.83,26.74,26.81,37900.0,15.4771,15.5234,15.4713,15.5118,37900.0
2009-04-02 12:20:00,26.8,26.91,26.76,26.84,175300.0,15.506,15.5697,15.4829,15.5292,175300.0
2009-04-02 12:25:00,26.84,26.92,26.83,26.89,55900.0,15.5292,15.5755,15.5234,15.5581,55900.0
2009-04-02 12:30:00,26.88,26.91,26.88,26.88,20900.0,15.5523,15.5697,15.5523,15.5523,20900.0
2009-04-02 12:35:00,26.88,26.89,26.84,26.88,22100.0,15.5523,15.5581,15.5292,15.5523,22100.0
2009-04-02 12:40:00,26.87,26.92,26.87,26.92,38800.0,15.5465,15.5755,15.5465,15.5755,38800.0
2009-04-02 12:45:00,26.91,26.92,26.86,26.88,66400.0,15.5697,15.5755,15.5407,15.5523,66400.0
2009-04-02 12:50:00,26.88,26.89,26.83,26.83,43300.0,15.5523,15.5581,15.5234,15.5234,43300.0
2009-04-02 12:55:00,26.83,26.83,26.75,26.76,41400.0,15.5234,15.5234,15.4771,15.4829,41400.0
2009-04-02 13:00:00,26.76,26.79,26.74,26.75,48500.0,15.4829,15.5002,15.4713,15.4771,48500.0
2009-04-02 13:05:00,26.74,26.79,26.7,26.79,52000.0,15.4713,15.5002,15.4482,15.5002,52000.0
2009-04-02 13:10:00,26.79,26.8,26.74,26.8,21600.0,15.5002,15.506,15.4713,15.506,21600.0
2009-04-02 13:15:00,26.8,26.82,26.76,26.79,20100.0,15.506,15.5176,15.4829,15.5002,20100.0
2009-04-02 13:20:00,26.79,26.8,26.69,26.71,58600.0,15.5002,15.506,15.4424,15.454,58600.0
2009-04-02 13:25:00,26.7,26.74,26.68,26.72,41100.0,15.4482,15.4713,15.4366,15.4597,41100.0
2009-04-02 13:30:00,26.72,26.77,26.66,26.72,27500.0,15.4597,15.4887,15.425,15.4597,27500.0
2009-04-02 13:35:00,26.73,26.74,26.6,26.61,61700.0,15.4655,15.4713,15.3903,15.3961,61700.0
2009-04-02 13:40:00,26.61,26.66,26.57,26.58,22000.0,15.3961,15.425,15.373,15.3787,22000.0
2009-04-02 13:45:00,26.59,26.71,26.59,26.66,48500.0,15.3845,15.454,15.3845,15.425,48500.0
2009-04-02 13:50:00,26.66,26.71,26.66,26.7,26700.0,15.425,15.454,15.425,15.4482,26700.0
2009-04-02 13:55:00,26.7,26.75,26.58,26.69,77100.0,15.4482,15.4771,15.3787,15.4424,77100.0
2009-04-02 14:00:00,26.69,26.75,26.66,26.74,29100.0,15.4424,15.4771,15.425,15.4713,29100.0
2009-04-02 14:05:00,26.75,26.77,26.67,26.72,39800.0,15.4771,15.4887,15.4308,15.4597,39800.0
2009-04-02 14:10:00,26.72,26.76,26.7,26.73,51800.0,15.4597,15.4829,15.4482,15.4655,51800.0
2009-04-02 14:15:00,26.73,26.75,26.69,26.72,14900.0,15.4655,15.4771,15.4424,15.4597,14900.0
2009-04-02 14:20:00,26.73,26.76,26.71,26.72,25500.0,15.4655,15.4829,15.454,15.4597,25500.0
2009-04-02 14:25:00,26.72,26.84,26.72,26.82,13500.0,15.4597,15.5292,15.4597,15.5176,13500.0
2009-04-02 14:30:00,26.82,26.86,26.79,26.82,51500.0,15.5176,15.5407,15.5002,15.5176,51500.0
2009-04-02 14:35:00,26.82,26.85,26.81,26.83,41700.0,15.5176,15.535,15.5118,15.5234,41700.0
2009-04-02 14:40:00,26.83,26.88,26.82,26.86,26400.0,15.5234,15.5523,15.5176,15.5407,26400.0
2009-04-02 14:45:00,26.85,26.91,26.84,26.88,48600.0,15.535,15.5697,15.5292,15.5523,48600.0
2009-04-02 14:50:00,26.89,26.91,26.78,26.78,38400.0,15.5581,15.5697,15.4945,15.4945,38400.0
2009-04-02 14:55:00,26.78,26.79,26.75,26.75,54800.0,15.4945,15.5002,15.4771,15.4771,54800.0
2009-04-02 15:00:00,26.75,26.81,26.75,26.77,67400.0,15.4771,15.5118,15.4771,15.4887,67400.0
2009-04-02 15:05:00,26.77,26.78,26.66,26.71,72300.0,15.4887,15.4945,15.425,15.454,72300.0
2009-04-02 15:10:00,26.72,26.74,26.67,26.71,130100.0,15.4597,15.4713,15.4308,15.454,130100.0
2009-04-02 15:15:00,26.72,26.79,26.65,26.65,167700.0,15.4597,15.5002,15.4192,15.4192,167700.0
2009-04-02 15:20:00,26.65,26.73,26.6,26.71,63800.0,15.4192,15.4655,15.3903,15.454,63800.0
2009-04-02 15:25:00,26.71,26.76,26.69,26.71,49000.0,15.454,15.4829,15.4424,15.454,49000.0
2009-04-02 15:30:00,26.7,26.75,26.7,26.7,49900.0,15.4482,15.4771,15.4482,15.4482,49900.0
2009-04-02 15:35:00,26.7,26.73,26.63,26.63,68900.0,15.4482,15.4655,15.4077,15.4077,68900.0
2009-04-02 15:40:00,26.63,26.72,26.63,26.63,82800.0,15.4077,15.4597,15.4077,15.4077,82800.0
2009-04-02 15:45:00,26.63,26.64,26.53,26.62,135000.0,15.4077,15.4135,15.3498,15.4019,135000.0
2009-04-02 15:50:00,26.61,26.65,26.53,26.57,163300.0,15.3961,15.4192,15.3498,15.373,163300.0
2009-04-02 15:55:00,26.57,26.63,26.53,26.63,222700.0,15.373,15.4077,15.3498,15.4077,222700.0
2009-04-03 09:30:00,26.9,26.9,26.49,26.6,75000.0,15.5639,15.5639,15.3267,15.3903,75000.0
2009-04-03 09:35:00,26.61,26.73,26.57,26.63,64000.0,15.3961,15.4655,15.373,15.4077,64000.0
2009-04-03 09:40:00,26.65,26.77,26.58,26.72,77900.0,15.4192,15.4887,15.3787,15.4597,77900.0
2009-04-03 09:45:00,26.75,26.78,26.6,26.63,89300.0,15.4771,15.4945,15.3903,15.4077,89300.0
2009-04-03 09:50:00,26.63,26.78,26.63,26.75,91600.0,15.4077,15.4945,15.4077,15.4771,91600.0
2009-04-03 09:55:00,26.76,26.86,26.72,26.85,77300.0,15.4829,15.5407,15.4597,15.535,77300.0
2009-04-03 10:00:00,26.85,26.86,26.72,26.77,104500.0,15.535,15.5407,15.4597,15.4887,104500.0
2009-04-03 10:05:00,26.77,26.85,26.73,26.79,59500.0,15.4887,15.535,15.4655,15.5002,59500.0
2009-04-03 10:10:00,26.8,26.88,26.8,26.83,58400.0,15.506,15.5523,15.506,15.5234,58400.0
2009-04-03 10:15:00,26.83,26.97,26.82,26.91,78600.0,15.5234,15.6044,15.5176,15.5697,78600.0
2009-04-03 10:20:00,26.9,26.98,26.87,26.98,72800.0,15.5639,15.6102,15.5465,15.6102,72800.0
2009-04-03 10:25:00,26.97,27.13,26.97,27.06,89700.0,15.6044,15.697,15.6044,15.6565,89700.0
2009-04-03 10:30:00,27.06,27.09,26.94,26.97,37400.0,15.6565,15.6738,15.587,15.6044,37400.0
2009-04-03 10:35:00,26.96,26.96,26.87,26.92,53100.0,15.5986,15.5986,15.5465,15.5755,53100.0
2009-04-03 10:40:00,26.91,27.01,26.9,26.92,103300.0,15.5697,15.6275,15.5639,15.5755,103300.0
2009-04-03 10:45:00,26.91,26.97,26.91,26.93,29200.0,15.5697,15.6044,15.5697,15.5812,29200.0
2009-04-03 10:50:00,26.94,26.99,26.93,26.94,87700.0,15.587,15.616,15.5812,15.587,87700.0
2009-04-03 10:55:00,26.93,26.93,26.85,26.86,50900.0,15.5812,15.5812,15.535,15.5407,50900.0
2009-04-03 11:00:00,26.86,26.98,26.86,26.97,73300.0,15.5407,15.6102,15.5407,15.6044,73300.0
2009-04-03 11:05:00,26.96,26.97,26.88,26.96,37700.0,15.5986,15.6044,15.5523,15.5986,37700.0
2009-04-03 11:10:00,26.96,26.99,26.95,26.95,27300.0,15.5986,15.616,15.5928,15.5928,27300.0
2009-04-03 11:15:00,26.94,27.02,26.92,27.01,34700.0,15.587,15.6333,15.5755,15.6275,34700.0
2009-04-03 11:20:00,27.01,27.02,26.97,26.99,46600.0,15.6275,15.6333,15.6044,15.616,46600.0
2009-04-03 11:25:00,26.99,27.1,26.96,27.08,95900.0,15.616,15.6796,15.5986,15.668,95900.0
2009-04-03 11:30:00,27.09,27.1,27.05,27.07,29900.0,15.6738,15.6796,15.6507,15.6622,29900.0
2009-04-03 11:35:00,27.07,27.1,27.04,27.05,45600.0,15.6622,15.6796,15.6449,15.6507,45600.0
2009-04-03 11:40:00,27.05,27.11,27.05,27.08,110800.0,15.6507,15.6854,15.6507,15.668,110800.0
2009-04-03 11:45:00,27.07,27.11,27.04,27.05,70700.0,15.6622,15.6854,15.6449,15.6507,70700.0
2009-04-03 11:50:00,27.05,27.08,27.04,27.06,45200.0,15.6507,15.668,15.6449,15.6565,45200.0
2009-04-03 11:55:00,27.05,27.16,27.04,27.13,93600.0,15.6507,15.7143,15.6449,15.697,93600.0
2009-04-03 12:00:00,27.13,27.25,27.11,27.24,88700.0,15.697,15.7664,15.6854,15.7606,88700.0
2009-04-03 12:05:00,27.25,27.26,27.2,27.25,96100.0,15.7664,15.7722,15.7375,15.7664,96100.0
2009-04-03 12:10:00,27.25,27.34,27.25,27.32,74800.0,15.7664,15.8185,15.7664,15.8069,74800.0
2009-04-03 12:15:00,27.32,27.36,27.28,27.28,21000.0,15.8069,15.83,15.7837,15.7837,21000.0
2009-04-03 12:20:00,27.27,27.33,27.24,27.33,47600.0,15.778,15.8127,15.7606,15.8127,47600.0
2009-04-03 12:25:00,27.33,27.35,27.3,27.32,37500.0,15.8127,15.8242,15.7953,15.8069,37500.0
2009-04-03 12:30:00,27.32,27.32,27.25,27.26,30700.0,15.8069,15.8069,15.7664,15.7722,30700.0
2009-04-03 12:35:00,27.27,27.32,27.26,27.26,64500.0,15.778,15.8069,15.7722,15.7722,64500.0
2009-04-03 12:40:00,27.25,27.27,27.23,27.27,14100.0,15.7664,15.778,15.7548,15.778,14100.0
2009-04-03 12:45:00,27.27,27.28,27.17,27.18,33100.0,15.778,15.7837,15.7201,15.7259,33100.0
2009-04-03 12:50:00,27.18,27.18,27.13,27.15,28900.0,15.7259,15.7259,15.697,15.7085,28900.0
2009-04-03 12:55:00,27.15,27.18,27.14,27.18,31900.0,15.7085,15.7259,15.7027,15.7259,31900.0
2009-04-03 13:00:00,27.18,27.24,27.18,27.23,35600.0,15.7259,15.7606,15.7259,15.7548,35600.0
2009-04-03 13:05:00,27.23,27.24,27.14,27.16,27100.0,15.7548,15.7606,15.7027,15.7143,27100.0
2009-04-03 13:10:00,27.14,27.17,27.09,27.09,88700.0,15.7027,15.7201,15.6738,15.6738,88700.0
2009-04-03 13:15:00,27.08,27.13,27.08,27.12,28900.0,15.668,15.697,15.668,15.6912,28900.0
2009-04-03 13:20:00,27.11,27.12,27.04,27.04,28500.0,15.6854,15.6912,15.6449,15.6449,28500.0
2009-04-03 13:25:00,27.05,27.15,27.05,27.14,93000.0,15.6507,15.7085,15.6507,15.7027,93000.0
2009-04-03 13:30:00,27.14,27.19,27.14,27.17,28000.0,15.7027,15.7317,15.7027,15.7201,28000.0
2009-04-03 13:35:00,27.18,27.2,27.12,27.12,34300.0,15.7259,15.7375,15.6912,15.6912,34300.0
2009-04-03 13:40:00,27.12,27.12,27.06,27.1,21900.0,15.6912,15.6912,15.6565,15.6796,21900.0
2009-04-03 13:45:00,27.09,27.16,27.09,27.15,45500.0,15.6738,15.7143,15.6738,15.7085,45500.0
2009-04-03 13:50:00,27.15,27.25,27.14,27.25,37500.0,15.7085,15.7664,15.7027,15.7664,37500.0
2009-04-03 13:55:00,27.25,27.25,27.16,27.17,32200.0,15.7664,15.7664,15.7143,15.7201,32200.0
2009-04-03 14:00:00,27.17,27.18,27.14,27.15,27200.0,15.7201,15.7259,15.7027,15.7085,27200.0
2009-04-03 14:05:00,27.15,27.15,27.06,27.06,25600.0,15.7085,15.7085,15.6565,15.6565,25600.0
2009-04-03 14:10:00,27.06,27.1,27.06,27.1,30500.0,15.6565,15.6796,15.6565,15.6796,30500.0
2009-04-03 14:15:00,27.09,27.1,27.07,27.08,33000.0,15.6738,15.6796,15.6622,15.668,33000.0
2009-04-03 14:20:00,27.09,27.09,27.05,27.06,27000.0,15.6738,15.6738,15.6507,15.6565,27000.0
2009-04-03 14:25:00,27.06,27.11,27.06,27.1,36700.0,15.6565,15.6854,15.6565,15.6796,36700.0
2009-04-03 14:30:00,27.11,27.11,27.08,27.09,18100.0,15.6854,15.6854,15.668,15.6738,18100.0
2009-04-03 14:35:00,27.08,27.1,27.08,27.09,27300.0,15.668,15.6796,15.668,15.6738,27300.0
2009-04-03 14:40:00,27.1,27.13,27.09,27.11,42500.0,15.6796,15.697,15.6738,15.6854,42500.0
2009-04-03 14:45:00,27.11,27.12,27.06,27.08,57100.0,15.6854,15.6912,15.6565,15.668,57100.0
2009-04-03 14:50:00,27.07,27.08,27.06,27.07,45600.0,15.6622,15.668,15.6565,15.6622,45600.0
2009-04-03 14:55:00,27.06,27.15,27.06,27.13,56300.0,15.6565,15.7085,15.6565,15.697,56300.0
2009-04-03 15:00:00,27.14,27.15,27.06,27.06,46800.0,15.7027,15.7085,15.6565,15.6565,46800.0
2009-04-03 15:05:00,27.06,27.08,27.05,27.08,141500.0,15.6565,15.668,15.6507,15.668,141500.0
2009-04-03 15:10:00,27.08,27.1,27.05,27.07,35600.0,15.668,15.6796,15.6507,15.6622,35600.0
2009-04-03 15:15:00,27.07,27.08,26.99,27.03,103700.0,15.6622,15.668,15.616,15.6391,103700.0
2009-04-03 15:20:00,27.03,27.04,27.0,27.03,82300.0,15.6391,15.6449,15.6217,15.6391,82300.0
2009-04-03 15:25:00,27.03,27.06,26.98,27.0,76400.0,15.6391,15.6565,15.6102,15.6217,76400.0
2009-04-03 15:30:00,27.0,27.06,26.98,27.03,111700.0,15.6217,15.6565,15.6102,15.6391,111700.0
2009-04-03 15:35:00,27.02,27.05,26.97,27.0,100500.0,15.6333,15.6507,15.6044,15.6217,100500.0
2009-04-03 15:40:00,27.0,27.15,26.99,27.12,95900.0,15.6217,15.7085,15.616,15.6912,95900.0
2009-04-03 15:45:00,27.11,27.19,27.11,27.15,172700.0,15.6854,15.7317,15.6854,15.7085,172700.0
2009-04-03 15:50:00,27.15,27.2,27.14,27.19,234000.0,15.7085,15.7375,15.7027,15.7317,234000.0
2009-04-03 15:55:00,27.19,27.35,27.16,27.34,271100.0,15.7317,15.8242,15.7143,15.8185,271100.0
2009-04-06 09:30:00,26.93,27.24,26.93,27.12,100500.0,15.5812,15.7606,15.5812,15.6912,100500.0
2009-04-06 09:35:00,27.12,27.2,26.99,27.0,44000.0,15.6912,15.7375,15.616,15.6217,44000.0
2009-04-06 09:40:00,26.99,27.04,26.92,26.92,74500.0,15.616,15.6449,15.5755,15.5755,74500.0
2009-04-06 09:45:00,26.93,27.01,26.86,26.87,35900.0,15.5812,15.6275,15.5407,15.5465,35900.0
2009-04-06 09:50:00,26.88,26.91,26.82,26.85,49900.0,15.5523,15.5697,15.5176,15.535,49900.0
2009-04-06 09:55:00,26.85,26.85,26.81,26.83,73800.0,15.535,15.535,15.5118,15.5234,73800.0
2009-04-06 10:00:00,26.82,26.86,26.8,26.84,103200.0,15.5176,15.5407,15.506,15.5292,103200.0
2009-04-06 10:05:00,26.83,26.85,26.81,26.84,38400.0,15.5234,15.535,15.5118,15.5292,38400.0
2009-04-06 10:10:00,26.85,26.85,26.74,26.74,85100.0,15.535,15.535,15.4713,15.4713,85100.0
2009-04-06 10:15:00,26.74,26.85,26.71,26.83,63200.0,15.4713,15.535,15.454,15.5234,63200.0
2009-04-06 10:20:00,26.82,26.91,26.75,26.89,153600.0,15.5176,15.5697,15.4771,15.5581,153600.0
2009-04-06 10:25:00,26.89,26.9,26.64,26.65,97000.0,15.5581,15.5639,15.4135,15.4192,97000.0
2009-04-06 10:30:00,26.65,26.7,26.63,26.7,27300.0,15.4192,15.4482,15.4077,15.4482,27300.0
2009-04-06 10:35:00,26.69,26.69,26.66,26.66,18700.0,15.4424,15.4424,15.425,15.425,18700.0
2009-04-06 10:40:00,26.67,26.67,26.61,26.61,27700.0,15.4308,15.4308,15.3961,15.3961,27700.0
2009-04-06 10:45:00,26.61,26.67,26.57,26.65,35500.0,15.3961,15.4308,15.373,15.4192,35500.0
2009-04-06 10:50:00,26.64,26.7,26.64,26.69,16900.0,15.4135,15.4482,15.4135,15.4424,16900.0
2009-04-06 10:55:00,26.69,26.69,26.65,26.66,17300.0,15.4424,15.4424,15.4192,15.425,17300.0
2009-04-06 11:00:00,26.66,26.72,26.65,26.69,46800.0,15.425,15.4597,15.4192,15.4424,46800.0
2009-04-06 11:05:00,26.69,26.69,26.61,26.63,28600.0,15.4424,15.4424,15.3961,15.4077,28600.0
2009-04-06 11:10:00,26.63,26.64,26.61,26.61,8600.0,15.4077,15.4135,15.3961,15.3961,8600.0
2009-04-06 11:15:00,26.61,26.69,26.59,26.65,27400.0,15.3961,15.4424,15.3845,15.4192,27400.0
2009-04-06 11:20:00,26.65,26.66,26.63,26.64,18400.0,15.4192,15.425,15.4077,15.4135,18400.0
2009-04-06 11:25:00,26.65,26.74,26.65,26.7,25200.0,15.4192,15.4713,15.4192,15.4482,25200.0
2009-04-06 11:30:00,26.69,26.78,26.69,26.73,24700.0,15.4424,15.4945,15.4424,15.4655,24700.0
2009-04-06 11:35:00,26.72,26.72,26.69,26.71,11100.0,15.4597,15.4597,15.4424,15.454,11100.0
2009-04-06 11:40:00,26.71,26.71,26.67,26.7,16900.0,15.454,15.454,15.4308,15.4482,16900.0
2009-04-06 11:45:00,26.7,26.72,26.69,26.7,6600.0,15.4482,15.4597,15.4424,15.4482,6600.0
2009-04-06 11:50:00,26.7,26.71,26.67,26.68,29000.0,15.4482,15.454,15.4308,15.4366,29000.0
2009-04-06 11:55:00,26.68,26.7,26.66,26.7,14900.0,15.4366,15.4482,15.425,15.4482,14900.0
2009-04-06 12:00:00,26.71,26.74,26.67,26.67,27600.0,15.454,15.4713,15.4308,15.4308,27600.0
2009-04-06 12:05:00,26.68,26.7,26.67,26.7,16900.0,15.4366,15.4482,15.4308,15.4482,16900.0
2009-04-06 12:10:00,26.69,26.71,26.69,26.71,13500.0,15.4424,15.454,15.4424,15.454,13500.0
2009-04-06 12:15:00,26.7,26.71,26.67,26.68,19300.0,15.4482,15.454,15.4308,15.4366,19300.0
2009-04-06 12:20:00,26.67,26.67,26.6,26.6,24300.0,15.4308,15.4308,15.3903,15.3903,24300.0
2009-04-06 12:25:00,26.6,26.6,26.54,26.55,47800.0,15.3903,15.3903,15.3556,15.3614,47800.0
2009-04-06 12:30:00,26.55,26.58,26.55,26.57,26400.0,15.3614,15.3787,15.3614,15.373,26400.0
2009-04-06 12:35:00,26.57,26.57,26.54,26.54,12400.0,15.373,15.373,15.3556,15.3556,12400.0
2009-04-06 12:40:00,26.53,26.57,26.53,26.56,25200.0,15.3498,15.373,15.3498,15.3672,25200.0
2009-04-06 12:45:00,26.56,26.6,26.56,26.6,17500.0,15.3672,15.3903,15.3672,15.3903,17500.0
2009-04-06 12:50:00,26.61,26.68,26.6,26.68,31700.0,15.3961,15.4366,15.3903,15.4366,31700.0
2009-04-06 12:55:00,26.68,26.71,26.66,26.7,20500.0,15.4366,15.454,15.425,15.4482,20500.0
2009-04-06 13:00:00,26.72,26.77,26.71,26.74,35700.0,15.4597,15.4887,15.454,15.4713,35700.0
2009-04-06 13:05:00,26.74,26.75,26.7,26.7,20100.0,15.4713,15.4771,15.4482,15.4482,20100.0
2009-04-06 13:10:00,26.7,26.73,26.7,26.72,15100.0,15.4482,15.4655,15.4482,15.4597,15100.0
2009-04-06 13:15:00,26.72,26.75,26.71,26.72,56900.0,15.4597,15.4771,15.454,15.4597,56900.0
2009-04-06 13:20:00,26.72,26.79,26.71,26.79,38200.0,15.4597,15.5002,15.454,15.5002,38200.0
2009-04-06 13:25:00,26.79,26.79,26.69,26.7,25300.0,15.5002,15.5002,15.4424,15.4482,25300.0
2009-04-06 13:30:00,26.7,26.7,26.64,26.66,20800.0,15.4482,15.4482,15.4135,15.425,20800.0
2009-04-06 13:35:00,26.65,26.66,26.6,26.62,21700.0,15.4192,15.425,15.3903,15.4019,21700.0
2009-04-06 13:40:00,26.62,26.69,26.62,26.69,34500.0,15.4019,15.4424,15.4019,15.4424,34500.0
2009-04-06 13:45:00,26.69,26.84,26.69,26.84,34100.0,15.4424,15.5292,15.4424,15.5292,34100.0
2009-04-06 13:50:00,26.84,26.85,26.77,26.77,44600.0,15.5292,15.535,15.4887,15.4887,44600.0
2009-04-06 13:55:00,26.77,26.77,26.74,26.75,28300.0,15.4887,15.4887,15.4713,15.4771,28300.0
2009-04-06 14:00:00,26.75,26.81,26.75,26.78,28500.0,15.4771,15.5118,15.4771,15.4945,28500.0
2009-04-06 14:05:00,26.79,26.79,26.75,26.78,21600.0,15.5002,15.5002,15.4771,15.4945,21600.0
2009-04-06 14:10:00,26.78,26.78,26.71,26.73,23600.0,15.4945,15.4945,15.454,15.4655,23600.0
2009-04-06 14:15:00,26.72,26.73,26.66,26.68,28300.0,15.4597,15.4655,15.425,15.4366,28300.0
2009-04-06 14:20:00,26.68,26.68,26.66,26.67,26800.0,15.4366,15.4366,15.425,15.4308,26800.0
2009-04-06 14:25:00,26.68,26.74,26.67,26.73,72800.0,15.4366,15.4713,15.4308,15.4655,72800.0
2009-04-06 14:30:00,26.73,26.75,26.67,26.68,147500.0,15.4655,15.4771,15.4308,15.4366,147500.0
2009-04-06 14:35:00,26.69,26.7,26.65,26.68,35800.0,15.4424,15.4482,15.4192,15.4366,35800.0
2009-04-06 14:40:00,26.68,26.68,26.62,26.63,63900.0,15.4366,15.4366,15.4019,15.4077,63900.0
2009-04-06 14:45:00,26.63,26.73,26.62,26.71,65600.0,15.4077,15.4655,15.4019,15.454,65600.0
2009-04-06 14:50:00,26.71,26.85,26.7,26.81,55800.0,15.454,15.535,15.4482,15.5118,55800.0
2009-04-06 14:55:00,26.81,26.84,26.78,26.78,63700.0,15.5118,15.5292,15.4945,15.4945,63700.0
2009-04-06 15:00:00,26.78,26.78,26.73,26.73,72800.0,15.4945,15.4945,15.4655,15.4655,72800.0
2009-04-06 15:05:00,26.74,26.8,26.72,26.76,70400.0,15.4713,15.506,15.4597,15.4829,70400.0
2009-04-06 15:10:00,26.75,26.76,26.65,26.66,74700.0,15.4771,15.4829,15.4192,15.425,74700.0
2009-04-06 15:15:00,26.65,26.79,26.64,26.76,76800.0,15.4192,15.5002,15.4135,15.4829,76800.0
2009-04-06 15:20:00,26.76,26.78,26.74,26.76,51000.0,15.4829,15.4945,15.4713,15.4829,51000.0
2009-04-06 15:25:00,26.75,26.79,26.68,26.73,72900.0,15.4771,15.5002,15.4366,15.4655,72900.0
2009-04-06 15:30:00,26.72,26.82,26.71,26.76,118700.0,15.4597,15.5176,15.454,15.4829,118700.0
2009-04-06 15:35:00,26.76,26.76,26.69,26.69,115000.0,15.4829,15.4829,15.4424,15.4424,115000.0
2009-04-06 15:40:00,26.69,26.79,26.69,26.76,114900.0,15.4424,15.5002,15.4424,15.4829,114900.0
2009-04-06 15:45:00,26.76,26.81,26.74,26.8,85100.0,15.4829,15.5118,15.4713,15.506,85100.0
2009-04-06 15:50:00,26.8,26.9,26.79,26.87,119400.0,15.506,15.5639,15.5002,15.5465,119400.0
2009-04-06 15:55:00,26.87,26.92,26.86,26.91,197800.0,15.5465,15.5755,15.5407,15.5697,197800.0
2009-04-07 09:30:00,26.37,26.42,26.11,26.41,87700.0,15.2572,15.2862,15.1068,15.2804,87700.0
2009-04-07 09:35:00,26.41,26.49,26.37,26.41,83400.0,15.2804,15.3267,15.2572,15.2804,83400.0
2009-04-07 09:40:00,26.41,26.41,26.19,26.19,62700.0,15.2804,15.2804,15.1531,15.1531,62700.0
2009-04-07 09:45:00,26.19,26.27,26.09,26.16,94300.0,15.1531,15.1994,15.0952,15.1357,94300.0
2009-04-07 09:50:00,26.16,26.21,26.13,26.16,69800.0,15.1357,15.1647,15.1184,15.1357,69800.0
2009-04-07 09:55:00,26.16,26.27,26.14,26.27,83300.0,15.1357,15.1994,15.1242,15.1994,83300.0
2009-04-07 10:00:00,26.27,26.33,26.19,26.19,60300.0,15.1994,15.2341,15.1531,15.1531,60300.0
2009-04-07 10:05:00,26.19,26.22,26.17,26.17,60400.0,15.1531,15.1704,15.1415,15.1415,60400.0
2009-04-07 10:10:00,26.18,26.23,26.16,26.22,57000.0,15.1473,15.1762,15.1357,15.1704,57000.0
2009-04-07 10:15:00,26.22,26.25,26.13,26.16,63000.0,15.1704,15.1878,15.1184,15.1357,63000.0
2009-04-07 10:20:00,26.16,26.19,26.11,26.13,85400.0,15.1357,15.1531,15.1068,15.1184,85400.0
2009-04-07 10:25:00,26.14,26.2,26.13,26.19,82400.0,15.1242,15.1589,15.1184,15.1531,82400.0
2009-04-07 10:30:00,26.2,26.32,26.19,26.31,53200.0,15.1589,15.2283,15.1531,15.2225,53200.0
2009-04-07 10:35:00,26.31,26.36,26.3,26.33,41400.0,15.2225,15.2515,15.2167,15.2341,41400.0
2009-04-07 10:40:00,26.33,26.36,26.31,26.35,57200.0,15.2341,15.2515,15.2225,15.2457,57200.0
2009-04-07 10:45:00,26.36,26.45,26.36,26.4,36600.0,15.2515,15.3035,15.2515,15.2746,36600.0
2009-04-07 10:50:00,26.41,26.41,26.34,26.35,23700.0,15.2804,15.2804,15.2399,15.2457,23700.0
2009-04-07 10:55:00,26.35,26.35,26.27,26.28,23900.0,15.2457,15.2457,15.1994,15.2052,23900.0
2009-04-07 11:00:00,26.27,26.29,26.23,26.28,36900.0,15.1994,15.2109,15.1762,15.2052,36900.0
2009-04-07 11:05:00,26.3,26.34,26.23,26.26,104400.0,15.2167,15.2399,15.1762,15.1936,104400.0
2009-04-07 11:10:00,26.27,26.28,26.25,26.26,38800.0,15.1994,15.2052,15.1878,15.1936,38800.0
2009-04-07 11:15:00,26.26,26.32,26.25,26.27,36900.0,15.1936,15.2283,15.1878,15.1994,36900.0
2009-04-07 11:20:00,26.28,26.36,26.27,26.33,51900.0,15.2052,15.2515,15.1994,15.2341,51900.0
2009-04-07 11:25:00,26.32,26.33,26.26,26.3,19200.0,15.2283,15.2341,15.1936,15.2167,19200.0
2009-04-07 11:30:00,26.29,26.34,26.27,26.3,23000.0,15.2109,15.2399,15.1994,15.2167,23000.0
2009-04-07 11:35:00,26.3,26.31,26.2,26.2,60200.0,15.2167,15.2225,15.1589,15.1589,60200.0
2009-04-07 11:40:00,26.2,26.21,26.16,26.19,15700.0,15.1589,15.1647,15.1357,15.1531,15700.0
2009-04-07 11:45:00,26.19,26.27,26.18,26.25,56000.0,15.1531,15.1994,15.1473,15.1878,56000.0
2009-04-07 11:50:00,26.26,26.29,26.24,26.29,19300.0,15.1936,15.2109,15.182,15.2109,19300.0
2009-04-07 11:55:00,26.29,26.29,26.25,26.26,17400.0,15.2109,15.2109,15.1878,15.1936,17400.0
2009-04-07 12:00:00,26.26,26.3,26.25,26.28,34600.0,15.1936,15.2167,15.1878,15.2052,34600.0
2009-04-07 12:05:00,26.29,26.32,26.26,26.31,54700.0,15.2109,15.2283,15.1936,15.2225,54700.0
2009-04-07 12:10:00,26.33,26.36,26.3,26.33,32700.0,15.2341,15.2515,15.2167,15.2341,32700.0
2009-04-07 12:15:00,26.32,26.33,26.29,26.32,11100.0,15.2283,15.2341,15.2109,15.2283,11100.0
2009-04-07 12:20:00,26.31,26.35,26.29,26.3,15700.0,15.2225,15.2457,15.2109,15.2167,15700.0
2009-04-07 12:25:00,26.3,26.3,26.24,26.25,27700.0,15.2167,15.2167,15.182,15.1878,27700.0
2009-04-07 12:30:00,26.24,26.3,26.24,26.27,33100.0,15.182,15.2167,15.182,15.1994,33100.0
2009-04-07 12:35:00,26.27,26.31,26.26,26.26,46300.0,15.1994,15.2225,15.1936,15.1936,46300.0
2009-04-07 12:40:00,26.26,26.31,26.26,26.3,26700.0,15.1936,15.2225,15.1936,15.2167,26700.0
2009-04-07 12:45:00,26.3,26.34,26.3,26.33,17800.0,15.2167,15.2399,15.2167,15.2341,17800.0
2009-04-07 12:50:00,26.33,26.33,26.28,26.31,35900.0,15.2341,15.2341,15.2052,15.2225,35900.0
2009-04-07 12:55:00,26.3,26.36,26.29,26.34,27100.0,15.2167,15.2515,15.2109,15.2399,27100.0
2009-04-07 13:00:00,26.35,26.35,26.27,26.28,32900.0,15.2457,15.2457,15.1994,15.2052,32900.0
2009-04-07 13:05:00,26.27,26.27,26.2,26.25,44000.0,15.1994,15.1994,15.1589,15.1878,44000.0
2009-04-07 13:10:00,26.25,26.25,26.14,26.15,57900.0,15.1878,15.1878,15.1242,15.1299,57900.0
2009-04-07 13:15:00,26.15,26.15,26.08,26.1,45900.0,15.1299,15.1299,15.0894,15.101,45900.0
2009-04-07 13:20:00,26.09,26.1,26.0,26.03,43200.0,15.0952,15.101,15.0432,15.0605,43200.0
2009-04-07 13:25:00,26.04,26.05,26.01,26.01,17300.0,15.0663,15.0721,15.0489,15.0489,17300.0
2009-04-07 13:30:00,26.01,26.02,25.95,25.98,46200.0,15.0489,15.0547,15.0142,15.0316,46200.0
2009-04-07 13:35:00,25.99,26.01,25.97,26.01,16000.0,15.0374,15.0489,15.0258,15.0489,16000.0
2009-04-07 13:40:00,26.0,26.03,26.0,26.03,9200.0,15.0432,15.0605,15.0432,15.0605,9200.0
2009-04-07 13:45:00,26.02,26.03,26.01,26.02,28800.0,15.0547,15.0605,15.0489,15.0547,28800.0
2009-04-07 13:50:00,26.02,26.09,26.0,26.08,35500.0,15.0547,15.0952,15.0432,15.0894,35500.0
2009-04-07 13:55:00,26.08,26.1,26.05,26.08,38200.0,15.0894,15.101,15.0721,15.0894,38200.0
2009-04-07 14:00:00,26.07,26.1,26.07,26.1,54800.0,15.0837,15.101,15.0837,15.101,54800.0
2009-04-07 14:05:00,26.09,26.13,26.07,26.13,44300.0,15.0952,15.1184,15.0837,15.1184,44300.0
2009-04-07 14:10:00,26.12,26.14,26.09,26.14,23600.0,15.1126,15.1242,15.0952,15.1242,23600.0
2009-04-07 14:15:00,26.15,26.16,26.08,26.08,32800.0,15.1299,15.1357,15.0894,15.0894,32800.0
2009-04-07 14:20:00,26.08,26.11,26.08,26.09,22200.0,15.0894,15.1068,15.0894,15.0952,22200.0
2009-04-07 14:25:00,26.08,26.16,26.08,26.15,71500.0,15.0894,15.1357,15.0894,15.1299,71500.0
2009-04-07 14:30:00,26.16,26.16,26.15,26.16,74000.0,15.1357,15.1357,15.1299,15.1357,74000.0
2009-04-07 14:35:00,26.15,26.15,26.09,26.09,20800.0,15.1299,15.1299,15.0952,15.0952,20800.0
2009-04-07 14:40:00,26.1,26.15,26.09,26.09,28500.0,15.101,15.1299,15.0952,15.0952,28500.0
2009-04-07 14:45:00,26.09,26.14,26.09,26.11,18700.0,15.0952,15.1242,15.0952,15.1068,18700.0
2009-04-07 14:50:00,26.11,26.18,26.11,26.16,24800.0,15.1068,15.1473,15.1068,15.1357,24800.0
2009-04-07 14:55:00,26.16,26.18,26.16,26.17,24600.0,15.1357,15.1473,15.1357,15.1415,24600.0
2009-04-07 15:00:00,26.17,26.18,26.08,26.09,34600.0,15.1415,15.1473,15.0894,15.0952,34600.0
2009-04-07 15:05:00,26.09,26.14,26.08,26.14,36300.0,15.0952,15.1242,15.0894,15.1242,36300.0
2009-04-07 15:10:00,26.14,26.25,26.14,26.22,89300.0,15.1242,15.1878,15.1242,15.1704,89300.0
2009-04-07 15:15:00,26.22,26.26,26.21,26.24,33700.0,15.1704,15.1936,15.1647,15.182,33700.0
2009-04-07 15:20:00,26.25,26.26,26.23,26.25,44600.0,15.1878,15.1936,15.1762,15.1878,44600.0
2009-04-07 15:25:00,26.25,26.25,26.15,26.15,46700.0,15.1878,15.1878,15.1299,15.1299,46700.0
2009-04-07 15:30:00,26.15,26.27,26.15,26.27,65300.0,15.1299,15.1994,15.1299,15.1994,65300.0
2009-04-07 15:35:00,26.26,26.27,26.2,26.24,226500.0,15.1936,15.1994,15.1589,15.182,226500.0
2009-04-07 15:40:00,26.24,26.34,26.21,26.32,111800.0,15.182,15.2399,15.1647,15.2283,111800.0
2009-04-07 15:45:00,26.32,26.39,26.28,26.29,131200.0,15.2283,15.2688,15.2052,15.2109,131200.0
2009-04-07 15:50:00,26.3,26.33,26.24,26.24,129600.0,15.2167,15.2341,15.182,15.182,129600.0
2009-04-07 15:55:00,26.24,26.27,26.14,26.15,300700.0,15.182,15.1994,15.1242,15.1299,300700.0
2009-04-08 09:30:00,26.19,26.54,26.01,26.5,84600.0,15.1531,15.3556,15.0489,15.3325,84600.0
2009-04-08 09:35:00,26.46,26.5,26.32,26.33,42800.0,15.3093,15.3325,15.2283,15.2341,42800.0
2009-04-08 09:40:00,26.34,26.5,26.27,26.5,34800.0,15.2399,15.3325,15.1994,15.3325,34800.0
2009-04-08 09:45:00,26.51,26.59,26.43,26.5,52700.0,15.3382,15.3845,15.292,15.3325,52700.0
2009-04-08 09:50:00,26.5,26.56,26.47,26.56,56200.0,15.3325,15.3672,15.3151,15.3672,56200.0
2009-04-08 09:55:00,26.57,26.6,26.48,26.49,66700.0,15.373,15.3903,15.3209,15.3267,66700.0
2009-04-08 10:00:00,26.5,26.51,26.36,26.39,63200.0,15.3325,15.3382,15.2515,15.2688,63200.0
2009-04-08 10:05:00,26.39,26.4,26.35,26.39,24600.0,15.2688,15.2746,15.2457,15.2688,24600.0
2009-04-08 10:10:00,26.4,26.42,26.3,26.42,95100.0,15.2746,15.2862,15.2167,15.2862,95100.0
2009-04-08 10:15:00,26.42,26.44,26.32,26.32,50400.0,15.2862,15.2977,15.2283,15.2283,50400.0
2009-04-08 10:20:00,26.31,26.33,26.23,26.31,49300.0,15.2225,15.2341,15.1762,15.2225,49300.0
2009-04-08 10:25:00,26.31,26.31,26.24,26.25,80500.0,15.2225,15.2225,15.182,15.1878,80500.0
2009-04-08 10:30:00,26.26,26.27,26.19,26.19,49500.0,15.1936,15.1994,15.1531,15.1531,49500.0
2009-04-08 10:35:00,26.2,26.21,26.12,26.13,65100.0,15.1589,15.1647,15.1126,15.1184,65100.0
2009-04-08 10:40:00,26.14,26.16,26.12,26.16,69900.0,15.1242,15.1357,15.1126,15.1357,69900.0
2009-04-08 10:45:00,26.16,26.22,26.16,26.21,127500.0,15.1357,15.1704,15.1357,15.1647,127500.0
2009-04-08 10:50:00,26.21,26.21,26.14,26.19,43100.0,15.1647,15.1647,15.1242,15.1531,43100.0
2009-04-08 10:55:00,26.18,26.2,26.14,26.15,31800.0,15.1473,15.1589,15.1242,15.1299,31800.0
2009-04-08 11:00:00,26.15,26.16,26.11,26.12,45200.0,15.1299,15.1357,15.1068,15.1126,45200.0
2009-04-08 11:05:00,26.12,26.15,26.12,26.14,11900.0,15.1126,15.1299,15.1126,15.1242,11900.0
2009-04-08 11:10:00,26.14,26.15,26.11,26.14,10700.0,15.1242,15.1299,15.1068,15.1242,10700.0
2009-04-08 11:15:00,26.14,26.15,26.11,26.11,35400.0,15.1242,15.1299,15.1068,15.1068,35400.0
2009-04-08 11:20:00,26.11,26.18,26.1,26.15,36200.0,15.1068,15.1473,15.101,15.1299,36200.0
2009-04-08 11:25:00,26.15,26.15,26.12,26.12,39700.0,15.1299,15.1299,15.1126,15.1126,39700.0
2009-04-08 11:30:00,26.12,26.14,26.1,26.13,15500.0,15.1126,15.1242,15.101,15.1184,15500.0
2009-04-08 11:35:00,26.14,26.24,26.14,26.2,36400.0,15.1242,15.182,15.1242,15.1589,36400.0
2009-04-08 11:40:00,26.21,26.23,26.17,26.2,71800.0,15.1647,15.1762,15.1415,15.1589,71800.0
2009-04-08 11:45:00,26.2,26.27,26.2,26.22,33800.0,15.1589,15.1994,15.1589,15.1704,33800.0
2009-04-08 11:50:00,26.23,26.25,26.19,26.22,22100.0,15.1762,15.1878,15.1531,15.1704,22100.0
2009-04-08 11:55:00,26.22,26.28,26.22,26.26,27300.0,15.1704,15.2052,15.1704,15.1936,27300.0
2009-04-08 12:00:00,26.26,26.29,26.24,26.28,32500.0,15.1936,15.2109,15.182,15.2052,32500.0
2009-04-08 12:05:00,26.28,26.31,26.24,26.27,14000.0,15.2052,15.2225,15.182,15.1994,14000.0
2009-04-08 12:10:00,26.27,26.33,26.27,26.28,26900.0,15.1994,15.2341,15.1994,15.2052,26900.0
2009-04-08 12:15:00,26.28,26.37,26.27,26.35,25300.0,15.2052,15.2572,15.1994,15.2457,25300.0
2009-04-08 12:20:00,26.36,26.42,26.35,26.41,13300.0,15.2515,15.2862,15.2457,15.2804,13300.0
2009-04-08 12:25:00,26.41,26.42,26.38,26.41,25200.0,15.2804,15.2862,15.263,15.2804,25200.0
2009-04-08 12:30:00,26.4,26.42,26.39,26.42,13100.0,15.2746,15.2862,15.2688,15.2862,13100.0
2009-04-08 12:35:00,26.41,26.42,26.35,26.38,28400.0,15.2804,15.2862,15.2457,15.263,28400.0
2009-04-08 12:40:00,26.39,26.49,26.38,26.46,51300.0,15.2688,15.3267,15.263,15.3093,51300.0
2009-04-08 12:45:00,26.46,26.53,26.44,26.52,36400.0,15.3093,15.3498,15.2977,15.344,36400.0
2009-04-08 12:50:00,26.53,26.58,26.51,26.58,52700.0,15.3498,15.3787,15.3382,15.3787,52700.0
2009-04-08 12:55:00,26.58,26.66,26.57,26.6,40400.0,15.3787,15.425,15.373,15.3903,40400.0
2009-04-08 13:00:00,26.59,26.63,26.54,26.54,29600.0,15.3845,15.4077,15.3556,15.3556,29600.0
2009-04-08 13:05:00,26.55,26.56,26.52,26.53,38500.0,15.3614,15.3672,15.344,15.3498,38500.0
2009-04-08 13:10:00,26.53,26.53,26.5,26.52,17500.0,15.3498,15.3498,15.3325,15.344,17500.0
2009-04-08 13:15:00,26.52,26.54,26.47,26.47,21000.0,15.344,15.3556,15.3151,15.3151,21000.0
2009-04-08 13:20:00,26.47,26.5,26.46,26.48,24600.0,15.3151,15.3325,15.3093,15.3209,24600.0
2009-04-08 13:25:00,26.48,26.52,26.48,26.49,15800.0,15.3209,15.344,15.3209,15.3267,15800.0
2009-04-08 13:30:00,26.5,26.54,26.5,26.54,25300.0,15.3325,15.3556,15.3325,15.3556,25300.0
2009-04-08 13:35:00,26.55,26.55,26.43,26.44,26000.0,15.3614,15.3614,15.292,15.2977,26000.0
2009-04-08 13:40:00,26.45,26.5,26.45,26.49,17900.0,15.3035,15.3325,15.3035,15.3267,17900.0
2009-04-08 13:45:00,26.48,26.48,26.45,26.48,21200.0,15.3209,15.3209,15.3035,15.3209,21200.0
2009-04-08 13:50:00,26.48,26.48,26.44,26.44,13900.0,15.3209,15.3209,15.2977,15.2977,13900.0
2009-04-08 13:55:00,26.45,26.49,26.44,26.48,16400.0,15.3035,15.3267,15.2977,15.3209,16400.0
2009-04-08 14:00:00,26.47,26.48,26.38,26.41,63600.0,15.3151,15.3209,15.263,15.2804,63600.0
2009-04-08 14:05:00,26.4,26.41,26.35,26.37,19500.0,15.2746,15.2804,15.2457,15.2572,19500.0
2009-04-08 14:10:00,26.36,26.4,26.34,26.39,128000.0,15.2515,15.2746,15.2399,15.2688,128000.0
2009-04-08 14:15:00,26.38,26.38,26.29,26.34,91400.0,15.263,15.263,15.2109,15.2399,91400.0
2009-04-08 14:20:00,26.35,26.39,26.33,26.34,31100.0,15.2457,15.2688,15.2341,15.2399,31100.0
2009-04-08 14:25:00,26.34,26.41,26.33,26.41,13800.0,15.2399,15.2804,15.2341,15.2804,13800.0
2009-04-08 14:30:00,26.4,26.42,26.38,26.39,19900.0,15.2746,15.2862,15.263,15.2688,19900.0
2009-04-08 14:35:00,26.4,26.44,26.37,26.41,39300.0,15.2746,15.2977,15.2572,15.2804,39300.0
2009-04-08 14:40:00,26.41,26.43,26.35,26.42,48400.0,15.2804,15.292,15.2457,15.2862,48400.0
2009-04-08 14:45:00,26.41,26.42,26.39,26.4,14500.0,15.2804,15.2862,15.2688,15.2746,14500.0
2009-04-08 14:50:00,26.4,26.41,26.3,26.31,47800.0,15.2746,15.2804,15.2167,15.2225,47800.0
2009-04-08 14:55:00,26.32,26.34,26.26,26.33,28500.0,15.2283,15.2399,15.1936,15.2341,28500.0
2009-04-08 15:00:00,26.32,26.34,26.2,26.22,57300.0,15.2283,15.2399,15.1589,15.1704,57300.0
2009-04-08 15:05:00,26.22,26.24,26.19,26.21,35800.0,15.1704,15.182,15.1531,15.1647,35800.0
2009-04-08 15:10:00,26.2,26.26,26.17,26.25,42800.0,15.1589,15.1936,15.1415,15.1878,42800.0
2009-04-08 15:15:00,26.24,26.3,26.23,26.29,42500.0,15.182,15.2167,15.1762,15.2109,42500.0
2009-04-08 15:20:00,26.29,26.33,26.27,26.33,30800.0,15.2109,15.2341,15.1994,15.2341,30800.0
2009-04-08 15:25:00,26.34,26.37,26.28,26.29,31900.0,15.2399,15.2572,15.2052,15.2109,31900.0
2009-04-08 15:30:00,26.29,26.38,26.29,26.35,45200.0,15.2109,15.263,15.2109,15.2457,45200.0
2009-04-08 15:35:00,26.35,26.4,26.33,26.4,29600.0,15.2457,15.2746,15.2341,15.2746,29600.0
2009-04-08 15:40:00,26.4,26.45,26.37,26.44,108700.0,15.2746,15.3035,15.2572,15.2977,108700.0
2009-04-08 15:45:00,26.45,26.47,26.37,26.41,87200.0,15.3035,15.3151,15.2572,15.2804,87200.0
2009-04-08 15:50:00,26.42,26.48,26.4,26.43,105800.0,15.2862,15.3209,15.2746,15.292,105800.0
2009-04-08 15:55:00,26.42,26.55,26.41,26.54,156000.0,15.2862,15.3614,15.2804,15.3556,156000.0
2009-04-09 09:30:00,26.92,27.03,26.76,26.96,72700.0,15.5755,15.6391,15.4829,15.5986,72700.0
2009-04-09 09:35:00,26.95,27.06,26.82,26.83,64400.0,15.5928,15.6565,15.5176,15.5234,64400.0
2009-04-09 09:40:00,26.87,26.98,26.85,26.94,62100.0,15.5465,15.6102,15.535,15.587,62100.0
2009-04-09 09:45:00,26.95,26.96,26.8,26.85,76600.0,15.5928,15.5986,15.506,15.535,76600.0
2009-04-09 09:50:00,26.87,26.94,26.82,26.84,117100.0,15.5465,15.587,15.5176,15.5292,117100.0
2009-04-09 09:55:00,26.84,26.86,26.82,26.85,76800.0,15.5292,15.5407,15.5176,15.535,76800.0
2009-04-09 10:00:00,26.85,26.89,26.84,26.84,48800.0,15.535,15.5581,15.5292,15.5292,48800.0
2009-04-09 10:05:00,26.85,26.86,26.78,26.83,141600.0,15.535,15.5407,15.4945,15.5234,141600.0
2009-04-09 10:10:00,26.84,26.84,26.79,26.81,36100.0,15.5292,15.5292,15.5002,15.5118,36100.0
2009-04-09 10:15:00,26.82,26.84,26.78,26.8,24900.0,15.5176,15.5292,15.4945,15.506,24900.0
2009-04-09 10:20:00,26.8,26.87,26.8,26.86,28900.0,15.506,15.5465,15.506,15.5407,28900.0
2009-04-09 10:25:00,26.86,26.9,26.84,26.85,36300.0,15.5407,15.5639,15.5292,15.535,36300.0
2009-04-09 10:30:00,26.85,26.87,26.83,26.86,35100.0,15.535,15.5465,15.5234,15.5407,35100.0
2009-04-09 10:35:00,26.86,26.88,26.85,26.87,42500.0,15.5407,15.5523,15.535,15.5465,42500.0
2009-04-09 10:40:00,26.87,26.87,26.83,26.83,52700.0,15.5465,15.5465,15.5234,15.5234,52700.0
2009-04-09 10:45:00,26.83,26.87,26.82,26.86,26900.0,15.5234,15.5465,15.5176,15.5407,26900.0
2009-04-09 10:50:00,26.86,26.86,26.82,26.82,23700.0,15.5407,15.5407,15.5176,15.5176,23700.0
2009-04-09 10:55:00,26.83,26.86,26.82,26.84,15100.0,15.5234,15.5407,15.5176,15.5292,15100.0
2009-04-09 11:00:00,26.84,26.88,26.8,26.85,34000.0,15.5292,15.5523,15.506,15.535,34000.0
2009-04-09 11:05:00,26.84,26.84,26.81,26.83,8400.0,15.5292,15.5292,15.5118,15.5234,8400.0
2009-04-09 11:10:00,26.83,26.85,26.82,26.82,15900.0,15.5234,15.535,15.5176,15.5176,15900.0
2009-04-09 11:15:00,26.82,26.86,26.82,26.86,20100.0,15.5176,15.5407,15.5176,15.5407,20100.0
2009-04-09 11:20:00,26.86,26.86,26.8,26.8,19800.0,15.5407,15.5407,15.506,15.506,19800.0
2009-04-09 11:25:00,26.81,26.82,26.78,26.79,16500.0,15.5118,15.5176,15.4945,15.5002,16500.0
2009-04-09 11:30:00,26.8,26.82,26.75,26.76,60100.0,15.506,15.5176,15.4771,15.4829,60100.0
2009-04-09 11:35:00,26.76,26.79,26.75,26.79,15100.0,15.4829,15.5002,15.4771,15.5002,15100.0
2009-04-09 11:40:00,26.78,26.81,26.75,26.78,24400.0,15.4945,15.5118,15.4771,15.4945,24400.0
2009-04-09 11:45:00,26.78,26.87,26.77,26.85,29200.0,15.4945,15.5465,15.4887,15.535,29200.0
2009-04-09 11:50:00,26.86,26.86,26.81,26.82,24900.0,15.5407,15.5407,15.5118,15.5176,24900.0
2009-04-09 11:55:00,26.81,26.86,26.78,26.86,32100.0,15.5118,15.5407,15.4945,15.5407,32100.0
2009-04-09 12:00:00,26.85,26.86,26.81,26.81,12100.0,15.535,15.5407,15.5118,15.5118,12100.0
2009-04-09 12:05:00,26.81,26.87,26.79,26.85,27400.0,15.5118,15.5465,15.5002,15.535,27400.0
2009-04-09 12:10:00,26.85,26.88,26.83,26.88,46600.0,15.535,15.5523,15.5234,15.5523,46600.0
2009-04-09 12:15:00,26.87,26.87,26.82,26.85,24000.0,15.5465,15.5465,15.5176,15.535,24000.0
2009-04-09 12:20:00,26.85,26.87,26.82,26.84,14800.0,15.535,15.5465,15.5176,15.5292,14800.0
2009-04-09 12:25:00,26.85,26.87,26.83,26.85,18100.0,15.535,15.5465,15.5234,15.535,18100.0
2009-04-09 12:30:00,26.86,26.88,26.83,26.84,18700.0,15.5407,15.5523,15.5234,15.5292,18700.0
2009-04-09 12:35:00,26.83,26.85,26.82,26.84,13200.0,15.5234,15.535,15.5176,15.5292,13200.0
2009-04-09 12:40:00,26.84,26.88,26.83,26.87,12200.0,15.5292,15.5523,15.5234,15.5465,12200.0
2009-04-09 12:45:00,26.87,26.88,26.84,26.84,24700.0,15.5465,15.5523,15.5292,15.5292,24700.0
2009-04-09 12:50:00,26.83,26.85,26.82,26.82,13200.0,15.5234,15.535,15.5176,15.5176,13200.0
2009-04-09 12:55:00,26.82,26.82,26.81,26.81,3900.0,15.5176,15.5176,15.5118,15.5118,3900.0
2009-04-09 13:00:00,26.81,26.85,26.79,26.84,14400.0,15.5118,15.535,15.5002,15.5292,14400.0
2009-04-09 13:05:00,26.83,26.84,26.82,26.83,14200.0,15.5234,15.5292,15.5176,15.5234,14200.0
2009-04-09 13:10:00,26.83,26.84,26.8,26.81,10300.0,15.5234,15.5292,15.506,15.5118,10300.0
2009-04-09 13:15:00,26.81,26.81,26.79,26.79,15300.0,15.5118,15.5118,15.5002,15.5002,15300.0
2009-04-09 13:20:00,26.79,26.86,26.79,26.85,30000.0,15.5002,15.5407,15.5002,15.535,30000.0
2009-04-09 13:25:00,26.85,26.86,26.81,26.81,26700.0,15.535,15.5407,15.5118,15.5118,26700.0
2009-04-09 13:30:00,26.81,26.85,26.81,26.83,26600.0,15.5118,15.535,15.5118,15.5234,26600.0
2009-04-09 13:35:00,26.83,26.86,26.82,26.84,17900.0,15.5234,15.5407,15.5176,15.5292,17900.0
2009-04-09 13:40:00,26.83,26.86,26.82,26.83,26200.0,15.5234,15.5407,15.5176,15.5234,26200.0
2009-04-09 13:45:00,26.83,26.86,26.83,26.85,29200.0,15.5234,15.5407,15.5234,15.535,29200.0
2009-04-09 13:50:00,26.85,26.85,26.82,26.83,32300.0,15.535,15.535,15.5176,15.5234,32300.0
2009-04-09 13:55:00,26.84,26.84,26.81,26.83,52300.0,15.5292,15.5292,15.5118,15.5234,52300.0
2009-04-09 14:00:00,26.83,26.84,26.79,26.82,19700.0,15.5234,15.5292,15.5002,15.5176,19700.0
2009-04-09 14:05:00,26.82,26.85,26.81,26.81,23900.0,15.5176,15.535,15.5118,15.5118,23900.0
2009-04-09 14:10:00,26.82,26.85,26.79,26.79,30300.0,15.5176,15.535,15.5002,15.5002,30300.0
2009-04-09 14:15:00,26.8,26.8,26.74,26.77,34800.0,15.506,15.506,15.4713,15.4887,34800.0
2009-04-09 14:20:00,26.78,26.79,26.76,26.78,12500.0,15.4945,15.5002,15.4829,15.4945,12500.0
2009-04-09 14:25:00,26.77,26.84,26.77,26.79,28800.0,15.4887,15.5292,15.4887,15.5002,28800.0
2009-04-09 14:30:00,26.79,26.85,26.79,26.85,25300.0,15.5002,15.535,15.5002,15.535,25300.0
2009-04-09 14:35:00,26.85,26.88,26.82,26.87,26800.0,15.535,15.5523,15.5176,15.5465,26800.0
2009-04-09 14:40:00,26.87,26.88,26.83,26.85,27200.0,15.5465,15.5523,15.5234,15.535,27200.0
2009-04-09 14:45:00,26.85,26.92,26.85,26.89,68800.0,15.535,15.5755,15.535,15.5581,68800.0
2009-04-09 14:50:00,26.88,26.92,26.88,26.91,53400.0,15.5523,15.5755,15.5523,15.5697,53400.0
2009-04-09 14:55:00,26.91,26.92,26.89,26.9,26900.0,15.5697,15.5755,15.5581,15.5639,26900.0
2009-04-09 15:00:00,26.9,26.92,26.87,26.92,48300.0,15.5639,15.5755,15.5465,15.5755,48300.0
2009-04-09 15:05:00,26.91,26.92,26.86,26.87,33300.0,15.5697,15.5755,15.5407,15.5465,33300.0
2009-04-09 15:10:00,26.87,26.88,26.8,26.8,39800.0,15.5465,15.5523,15.506,15.506,39800.0
2009-04-09 15:15:00,26.8,26.86,26.78,26.85,42600.0,15.506,15.5407,15.4945,15.535,42600.0
2009-04-09 15:20:00,26.86,26.88,26.82,26.83,49500.0,15.5407,15.5523,15.5176,15.5234,49500.0
2009-04-09 15:25:00,26.82,26.86,26.82,26.85,29500.0,15.5176,15.5407,15.5176,15.535,29500.0
2009-04-09 15:30:00,26.85,26.87,26.83,26.87,65700.0,15.535,15.5465,15.5234,15.5465,65700.0
2009-04-09 15:35:00,26.87,26.9,26.82,26.87,64400.0,15.5465,15.5639,15.5176,15.5465,64400.0
2009-04-09 15:40:00,26.86,26.88,26.77,26.84,104300.0,15.5407,15.5523,15.4887,15.5292,104300.0
2009-04-09 15:45:00,26.83,26.89,26.79,26.89,94500.0,15.5234,15.5581,15.5002,15.5581,94500.0
2009-04-09 15:50:00,26.89,26.92,26.83,26.91,123300.0,15.5581,15.5755,15.5234,15.5697,123300.0
2009-04-09 15:55:00,26.91,27.01,26.9,27.01,233700.0,15.5697,15.6275,15.5639,15.6275,233700.0
2009-04-13 09:30:00,26.92,26.96,26.81,26.81,52400.0,15.5755,15.5986,15.5118,15.5118,52400.0
2009-04-13 09:35:00,26.82,26.96,26.79,26.93,35200.0,15.5176,15.5986,15.5002,15.5812,35200.0
2009-04-13 09:40:00,26.92,27.01,26.89,26.99,71500.0,15.5755,15.6275,15.5581,15.616,71500.0
2009-04-13 09:45:00,27.0,27.0,26.92,26.92,48100.0,15.6217,15.6217,15.5755,15.5755,48100.0
2009-04-13 09:50:00,26.91,26.92,26.8,26.81,64300.0,15.5697,15.5755,15.506,15.5118,64300.0
2009-04-13 09:55:00,26.8,26.81,26.69,26.76,76100.0,15.506,15.5118,15.4424,15.4829,76100.0
2009-04-13 10:00:00,26.76,26.84,26.74,26.83,55200.0,15.4829,15.5292,15.4713,15.5234,55200.0
2009-04-13 10:05:00,26.83,26.88,26.8,26.87,90400.0,15.5234,15.5523,15.506,15.5465,90400.0
2009-04-13 10:10:00,26.87,26.99,26.87,26.96,62100.0,15.5465,15.616,15.5465,15.5986,62100.0
2009-04-13 10:15:00,26.96,26.96,26.85,26.9,35800.0,15.5986,15.5986,15.535,15.5639,35800.0
2009-04-13 10:20:00,26.9,26.95,26.86,26.92,64000.0,15.5639,15.5928,15.5407,15.5755,64000.0
2009-04-13 10:25:00,26.92,26.93,26.85,26.85,29700.0,15.5755,15.5812,15.535,15.535,29700.0
2009-04-13 10:30:00,26.85,26.87,26.75,26.83,62600.0,15.535,15.5465,15.4771,15.5234,62600.0
2009-04-13 10:35:00,26.84,26.93,26.81,26.81,61500.0,15.5292,15.5812,15.5118,15.5118,61500.0
2009-04-13 10:40:00,26.8,26.82,26.77,26.82,37000.0,15.506,15.5176,15.4887,15.5176,37000.0
2009-04-13 10:45:00,26.83,26.86,26.79,26.85,33700.0,15.5234,15.5407,15.5002,15.535,33700.0
2009-04-13 10:50:00,26.86,26.92,26.82,26.83,40500.0,15.5407,15.5755,15.5176,15.5234,40500.0
2009-04-13 10:55:00,26.84,26.88,26.81,26.85,13200.0,15.5292,15.5523,15.5118,15.535,13200.0
2009-04-13 11:00:00,26.85,26.87,26.82,26.84,67400.0,15.535,15.5465,15.5176,15.5292,67400.0
2009-04-13 11:05:00,26.84,26.88,26.83,26.88,32300.0,15.5292,15.5523,15.5234,15.5523,32300.0
2009-04-13 11:10:00,26.88,26.91,26.83,26.83,135800.0,15.5523,15.5697,15.5234,15.5234,135800.0
2009-04-13 11:15:00,26.83,26.84,26.79,26.79,119400.0,15.5234,15.5292,15.5002,15.5002,119400.0
2009-04-13 11:20:00,26.78,26.79,26.75,26.75,25600.0,15.4945,15.5002,15.4771,15.4771,25600.0
2009-04-13 11:25:00,26.75,26.81,26.75,26.77,59400.0,15.4771,15.5118,15.4771,15.4887,59400.0
2009-04-13 11:30:00,26.76,26.8,26.75,26.79,24100.0,15.4829,15.506,15.4771,15.5002,24100.0
2009-04-13 11:35:00,26.78,26.78,26.74,26.75,18700.0,15.4945,15.4945,15.4713,15.4771,18700.0
2009-04-13 11:40:00,26.76,26.8,26.75,26.78,26800.0,15.4829,15.506,15.4771,15.4945,26800.0
2009-04-13 11:45:00,26.78,26.8,26.78,26.8,25400.0,15.4945,15.506,15.4945,15.506,25400.0
2009-04-13 11:50:00,26.79,26.8,26.77,26.79,29100.0,15.5002,15.506,15.4887,15.5002,29100.0
2009-04-13 11:55:00,26.79,26.8,26.79,26.79,20900.0,15.5002,15.506,15.5002,15.5002,20900.0
2009-04-13 12:00:00,26.79,26.8,26.78,26.79,15600.0,15.5002,15.506,15.4945,15.5002,15600.0
2009-04-13 12:05:00,26.79,26.8,26.77,26.79,24900.0,15.5002,15.506,15.4887,15.5002,24900.0
2009-04-13 12:10:00,26.8,26.8,26.78,26.79,25000.0,15.506,15.506,15.4945,15.5002,25000.0
2009-04-13 12:15:00,26.8,26.8,26.79,26.8,33900.0,15.506,15.506,15.5002,15.506,33900.0
2009-04-13 12:20:00,26.8,26.8,26.78,26.79,20200.0,15.506,15.506,15.4945,15.5002,20200.0
2009-04-13 12:25:00,26.8,26.8,26.76,26.79,17400.0,15.506,15.506,15.4829,15.5002,17400.0
2009-04-13 12:30:00,26.79,26.8,26.78,26.78,64900.0,15.5002,15.506,15.4945,15.4945,64900.0
2009-04-13 12:35:00,26.78,26.8,26.78,26.79,26600.0,15.4945,15.506,15.4945,15.5002,26600.0
2009-04-13 12:40:00,26.79,26.8,26.78,26.79,14400.0,15.5002,15.506,15.4945,15.5002,14400.0
2009-04-13 12:45:00,26.78,26.8,26.78,26.79,38100.0,15.4945,15.506,15.4945,15.5002,38100.0
2009-04-13 12:50:00,26.8,26.8,26.79,26.8,36000.0,15.506,15.506,15.5002,15.506,36000.0
2009-04-13 12:55:00,26.8,26.8,26.79,26.8,73800.0,15.506,15.506,15.5002,15.506,73800.0
2009-04-13 13:00:00,26.79,26.8,26.77,26.79,94600.0,15.5002,15.506,15.4887,15.5002,94600.0
2009-04-13 13:05:00,26.78,26.79,26.76,26.77,35000.0,15.4945,15.5002,15.4829,15.4887,35000.0
2009-04-13 13:10:00,26.78,26.79,26.77,26.79,16800.0,15.4945,15.5002,15.4887,15.5002,16800.0
2009-04-13 13:15:00,26.79,26.8,26.78,26.79,178900.0,15.5002,15.506,15.4945,15.5002,178900.0
2009-04-13 13:20:00,26.8,26.8,26.79,26.8,81900.0,15.506,15.506,15.5002,15.506,81900.0
2009-04-13 13:25:00,26.8,26.8,26.79,26.79,6900.0,15.506,15.506,15.5002,15.5002,6900.0
2009-04-13 13:30:00,26.8,26.86,26.79,26.86,110100.0,15.506,15.5407,15.5002,15.5407,110100.0
2009-04-13 13:35:00,26.86,26.86,26.77,26.78,35300.0,15.5407,15.5407,15.4887,15.4945,35300.0
2009-04-13 13:40:00,26.77,26.84,26.77,26.83,33100.0,15.4887,15.5292,15.4887,15.5234,33100.0
2009-04-13 13:45:00,26.83,26.84,26.8,26.81,23200.0,15.5234,15.5292,15.506,15.5118,23200.0
2009-04-13 13:50:00,26.82,26.87,26.81,26.86,26300.0,15.5176,15.5465,15.5118,15.5407,26300.0
2009-04-13 13:55:00,26.85,26.86,26.83,26.84,31500.0,15.535,15.5407,15.5234,15.5292,31500.0
2009-04-13 14:00:00,26.85,26.86,26.81,26.81,32400.0,15.535,15.5407,15.5118,15.5118,32400.0
2009-04-13 14:05:00,26.82,26.83,26.8,26.8,33200.0,15.5176,15.5234,15.506,15.506,33200.0
2009-04-13 14:10:00,26.81,26.81,26.78,26.79,24800.0,15.5118,15.5118,15.4945,15.5002,24800.0
2009-04-13 14:15:00,26.78,26.81,26.76,26.77,42100.0,15.4945,15.5118,15.4829,15.4887,42100.0
2009-04-13 14:20:00,26.78,26.84,26.77,26.83,30100.0,15.4945,15.5292,15.4887,15.5234,30100.0
2009-04-13 14:25:00,26.83,26.84,26.8,26.81,53100.0,15.5234,15.5292,15.506,15.5118,53100.0
2009-04-13 14:30:00,26.81,26.88,26.8,26.88,32500.0,15.5118,15.5523,15.506,15.5523,32500.0
2009-04-13 14:35:00,26.87,26.92,26.87,26.91,49700.0,15.5465,15.5755,15.5465,15.5697,49700.0
2009-04-13 14:40:00,26.9,26.96,26.88,26.92,67500.0,15.5639,15.5986,15.5523,15.5755,67500.0
2009-04-13 14:45:00,26.92,26.93,26.88,26.88,36400.0,15.5755,15.5812,15.5523,15.5523,36400.0
2009-04-13 14:50:00,26.87,26.9,26.86,26.88,40300.0,15.5465,15.5639,15.5407,15.5523,40300.0
2009-04-13 14:55:00,26.88,26.9,26.86,26.86,50200.0,15.5523,15.5639,15.5407,15.5407,50200.0
2009-04-13 15:00:00,26.85,27.01,26.82,26.97,149400.0,15.535,15.6275,15.5176,15.6044,149400.0
2009-04-13 15:05:00,26.97,26.99,26.92,26.95,79600.0,15.6044,15.616,15.5755,15.5928,79600.0
2009-04-13 15:10:00,26.95,26.99,26.94,26.99,59200.0,15.5928,15.616,15.587,15.616,59200.0
2009-04-13 15:15:00,26.98,27.03,26.98,27.01,46900.0,15.6102,15.6391,15.6102,15.6275,46900.0
2009-04-13 15:20:00,27.01,27.05,27.01,27.04,35300.0,15.6275,15.6507,15.6275,15.6449,35300.0
2009-04-13 15:25:00,27.03,27.07,27.03,27.06,46300.0,15.6391,15.6622,15.6391,15.6565,46300.0
2009-04-13 15:30:00,27.06,27.09,27.03,27.05,69700.0,15.6565,15.6738,15.6391,15.6507,69700.0
2009-04-13 15:35:00,27.05,27.12,27.04,27.1,64700.0,15.6507,15.6912,15.6449,15.6796,64700.0
2009-04-13 15:40:00,27.11,27.16,27.04,27.14,85500.0,15.6854,15.7143,15.6449,15.7027,85500.0
2009-04-13 15:45:00,27.14,27.15,27.05,27.06,52500.0,15.7027,15.7085,15.6507,15.6565,52500.0
2009-04-13 15:50:00,27.06,27.1,27.04,27.06,89400.0,15.6565,15.6796,15.6449,15.6565,89400.0
2009-04-13 15:55:00,27.06,27.09,27.01,27.01,145900.0,15.6565,15.6738,15.6275,15.6275,145900.0
2009-04-14 09:30:00,26.56,26.96,26.48,26.73,50200.0,15.3672,15.5986,15.3209,15.4655,50200.0
2009-04-14 09:35:00,26.73,26.81,26.67,26.81,29900.0,15.4655,15.5118,15.4308,15.5118,29900.0
2009-04-14 09:40:00,26.8,26.8,26.68,26.68,42500.0,15.506,15.506,15.4366,15.4366,42500.0
2009-04-14 09:45:00,26.69,26.69,26.61,26.65,19900.0,15.4424,15.4424,15.3961,15.4192,19900.0
2009-04-14 09:50:00,26.66,26.76,26.66,26.72,41900.0,15.425,15.4829,15.425,15.4597,41900.0
2009-04-14 09:55:00,26.71,26.79,26.69,26.76,45200.0,15.454,15.5002,15.4424,15.4829,45200.0
2009-04-14 10:00:00,26.76,26.8,26.75,26.75,27900.0,15.4829,15.506,15.4771,15.4771,27900.0
2009-04-14 10:05:00,26.75,26.76,26.69,26.74,43500.0,15.4771,15.4829,15.4424,15.4713,43500.0
2009-04-14 10:10:00,26.72,26.79,26.71,26.73,40300.0,15.4597,15.5002,15.454,15.4655,40300.0
2009-04-14 10:15:00,26.73,26.79,26.7,26.76,29900.0,15.4655,15.5002,15.4482,15.4829,29900.0
2009-04-14 10:20:00,26.75,26.81,26.74,26.78,26600.0,15.4771,15.5118,15.4713,15.4945,26600.0
2009-04-14 10:25:00,26.77,26.8,26.74,26.77,24000.0,15.4887,15.506,15.4713,15.4887,24000.0
2009-04-14 10:30:00,26.77,26.82,26.75,26.78,25800.0,15.4887,15.5176,15.4771,15.4945,25800.0
2009-04-14 10:35:00,26.79,26.79,26.74,26.76,11600.0,15.5002,15.5002,15.4713,15.4829,11600.0
2009-04-14 10:40:00,26.76,26.8,26.74,26.79,24100.0,15.4829,15.506,15.4713,15.5002,24100.0
2009-04-14 10:45:00,26.79,26.8,26.72,26.72,26400.0,15.5002,15.506,15.4597,15.4597,26400.0
2009-04-14 10:50:00,26.72,26.72,26.67,26.68,19300.0,15.4597,15.4597,15.4308,15.4366,19300.0
2009-04-14 10:55:00,26.68,26.7,26.67,26.69,16500.0,15.4366,15.4482,15.4308,15.4424,16500.0
2009-04-14 11:00:00,26.69,26.75,26.68,26.74,23600.0,15.4424,15.4771,15.4366,15.4713,23600.0
2009-04-14 11:05:00,26.75,26.75,26.69,26.72,22800.0,15.4771,15.4771,15.4424,15.4597,22800.0
2009-04-14 11:10:00,26.72,26.72,26.67,26.7,9600.0,15.4597,15.4597,15.4308,15.4482,9600.0
2009-04-14 11:15:00,26.7,26.71,26.67,26.67,8900.0,15.4482,15.454,15.4308,15.4308,8900.0
2009-04-14 11:20:00,26.68,26.68,26.61,26.67,37600.0,15.4366,15.4366,15.3961,15.4308,37600.0
2009-04-14 11:25:00,26.68,26.7,26.6,26.6,23500.0,15.4366,15.4482,15.3903,15.3903,23500.0
2009-04-14 11:30:00,26.6,26.68,26.6,26.68,15500.0,15.3903,15.4366,15.3903,15.4366,15500.0
2009-04-14 11:35:00,26.68,26.68,26.64,26.66,6700.0,15.4366,15.4366,15.4135,15.425,6700.0
2009-04-14 11:40:00,26.68,26.7,26.63,26.63,10600.0,15.4366,15.4482,15.4077,15.4077,10600.0
2009-04-14 11:45:00,26.64,26.69,26.64,26.67,8800.0,15.4135,15.4424,15.4135,15.4308,8800.0
2009-04-14 11:50:00,26.67,26.67,26.62,26.63,9100.0,15.4308,15.4308,15.4019,15.4077,9100.0
2009-04-14 11:55:00,26.63,26.65,26.6,26.62,12600.0,15.4077,15.4192,15.3903,15.4019,12600.0
2009-04-14 12:00:00,26.63,26.64,26.61,26.63,11900.0,15.4077,15.4135,15.3961,15.4077,11900.0
2009-04-14 12:05:00,26.64,26.64,26.6,26.6,12700.0,15.4135,15.4135,15.3903,15.3903,12700.0
2009-04-14 12:10:00,26.6,26.61,26.58,26.58,11600.0,15.3903,15.3961,15.3787,15.3787,11600.0
2009-04-14 12:15:00,26.58,26.64,26.56,26.64,19000.0,15.3787,15.4135,15.3672,15.4135,19000.0
2009-04-14 12:20:00,26.63,26.67,26.62,26.67,14300.0,15.4077,15.4308,15.4019,15.4308,14300.0
2009-04-14 12:25:00,26.67,26.7,26.67,26.67,7800.0,15.4308,15.4482,15.4308,15.4308,7800.0
2009-04-14 12:30:00,26.68,26.68,26.67,26.67,4700.0,15.4366,15.4366,15.4308,15.4308,4700.0
2009-04-14 12:35:00,26.67,26.68,26.64,26.66,15800.0,15.4308,15.4366,15.4135,15.425,15800.0
2009-04-14 12:40:00,26.66,26.66,26.56,26.56,46400.0,15.425,15.425,15.3672,15.3672,46400.0
2009-04-14 12:45:00,26.56,26.56,26.5,26.53,34800.0,15.3672,15.3672,15.3325,15.3498,34800.0
2009-04-14 12:50:00,26.53,26.55,26.5,26.55,22100.0,15.3498,15.3614,15.3325,15.3614,22100.0
2009-04-14 12:55:00,26.55,26.55,26.5,26.51,21300.0,15.3614,15.3614,15.3325,15.3382,21300.0
2009-04-14 13:00:00,26.52,26.56,26.52,26.53,13900.0,15.344,15.3672,15.344,15.3498,13900.0
2009-04-14 13:05:00,26.53,26.54,26.5,26.52,17000.0,15.3498,15.3556,15.3325,15.344,17000.0
2009-04-14 13:10:00,26.52,26.56,26.5,26.55,25500.0,15.344,15.3672,15.3325,15.3614,25500.0
2009-04-14 13:15:00,26.56,26.58,26.52,26.52,20000.0,15.3672,15.3787,15.344,15.344,20000.0
2009-04-14 13:20:00,26.53,26.54,26.5,26.53,19800.0,15.3498,15.3556,15.3325,15.3498,19800.0
2009-04-14 13:25:00,26.54,26.57,26.52,26.56,16400.0,15.3556,15.373,15.344,15.3672,16400.0
2009-04-14 13:30:00,26.57,26.61,26.56,26.6,20300.0,15.373,15.3961,15.3672,15.3903,20300.0
2009-04-14 13:35:00,26.59,26.59,26.54,26.55,20200.0,15.3845,15.3845,15.3556,15.3614,20200.0
2009-04-14 13:40:00,26.54,26.57,26.54,26.57,8800.0,15.3556,15.373,15.3556,15.373,8800.0
2009-04-14 13:45:00,26.57,26.58,26.51,26.53,21900.0,15.373,15.3787,15.3382,15.3498,21900.0
2009-04-14 13:50:00,26.53,26.57,26.53,26.53,17500.0,15.3498,15.373,15.3498,15.3498,17500.0
2009-04-14 13:55:00,26.53,26.59,26.52,26.58,12400.0,15.3498,15.3845,15.344,15.3787,12400.0
2009-04-14 14:00:00,26.58,26.59,26.56,26.57,13400.0,15.3787,15.3845,15.3672,15.373,13400.0
2009-04-14 14:05:00,26.57,26.58,26.53,26.57,23300.0,15.373,15.3787,15.3498,15.373,23300.0
2009-04-14 14:10:00,26.56,26.6,26.54,26.59,15800.0,15.3672,15.3903,15.3556,15.3845,15800.0
2009-04-14 14:15:00,26.59,26.63,26.58,26.62,17600.0,15.3845,15.4077,15.3787,15.4019,17600.0
2009-04-14 14:20:00,26.62,26.66,26.59,26.66,33500.0,15.4019,15.425,15.3845,15.425,33500.0
2009-04-14 14:25:00,26.65,26.65,26.62,26.65,24200.0,15.4192,15.4192,15.4019,15.4192,24200.0
2009-04-14 14:30:00,26.65,26.67,26.64,26.65,21500.0,15.4192,15.4308,15.4135,15.4192,21500.0
2009-04-14 14:35:00,26.65,26.68,26.63,26.68,28500.0,15.4192,15.4366,15.4077,15.4366,28500.0
2009-04-14 14:40:00,26.67,26.68,26.65,26.68,28700.0,15.4308,15.4366,15.4192,15.4366,28700.0
2009-04-14 14:45:00,26.68,26.69,26.64,26.64,18600.0,15.4366,15.4424,15.4135,15.4135,18600.0
2009-04-14 14:50:00,26.65,26.65,26.59,26.59,23200.0,15.4192,15.4192,15.3845,15.3845,23200.0
2009-04-14 14:55:00,26.59,26.68,26.59,26.68,36700.0,15.3845,15.4366,15.3845,15.4366,36700.0
2009-04-14 15:00:00,26.68,26.73,26.68,26.68,66000.0,15.4366,15.4655,15.4366,15.4366,66000.0
2009-04-14 15:05:00,26.68,26.7,26.65,26.66,32200.0,15.4366,15.4482,15.4192,15.425,32200.0
2009-04-14 15:10:00,26.66,26.68,26.61,26.65,50500.0,15.425,15.4366,15.3961,15.4192,50500.0
2009-04-14 15:15:00,26.65,26.73,26.64,26.73,43100.0,15.4192,15.4655,15.4135,15.4655,43100.0
2009-04-14 15:20:00,26.73,26.73,26.66,26.66,37200.0,15.4655,15.4655,15.425,15.425,37200.0
2009-04-14 15:25:00,26.66,26.68,26.61,26.64,44200.0,15.425,15.4366,15.3961,15.4135,44200.0
2009-04-14 15:30:00,26.65,26.68,26.63,26.64,52900.0,15.4192,15.4366,15.4077,15.4135,52900.0
2009-04-14 15:35:00,26.64,26.69,26.62,26.62,69100.0,15.4135,15.4424,15.4019,15.4019,69100.0
2009-04-14 15:40:00,26.63,26.69,26.6,26.63,60300.0,15.4077,15.4424,15.3903,15.4077,60300.0
2009-04-14 15:45:00,26.63,26.73,26.62,26.64,62300.0,15.4077,15.4655,15.4019,15.4135,62300.0
2009-04-14 15:50:00,26.63,26.7,26.6,26.6,106800.0,15.4077,15.4482,15.3903,15.3903,106800.0
2009-04-14 15:55:00,26.61,26.63,26.54,26.62,195200.0,15.3961,15.4077,15.3556,15.4019,195200.0
2009-04-15 09:30:00,26.5,26.55,26.32,26.42,43100.0,15.3325,15.3614,15.2283,15.2862,43100.0
2009-04-15 09:35:00,26.42,26.47,26.35,26.43,25200.0,15.2862,15.3151,15.2457,15.292,25200.0
2009-04-15 09:40:00,26.42,26.46,26.39,26.44,33200.0,15.2862,15.3093,15.2688,15.2977,33200.0
2009-04-15 09:45:00,26.45,26.46,26.35,26.36,36100.0,15.3035,15.3093,15.2457,15.2515,36100.0
2009-04-15 09:50:00,26.36,26.46,26.35,26.42,33700.0,15.2515,15.3093,15.2457,15.2862,33700.0
2009-04-15 09:55:00,26.41,26.48,26.38,26.48,33400.0,15.2804,15.3209,15.263,15.3209,33400.0
2009-04-15 10:00:00,26.48,26.57,26.45,26.54,49100.0,15.3209,15.373,15.3035,15.3556,49100.0
2009-04-15 10:05:00,26.54,26.61,26.49,26.6,31600.0,15.3556,15.3961,15.3267,15.3903,31600.0
2009-04-15 10:10:00,26.59,26.6,26.52,26.52,38800.0,15.3845,15.3903,15.344,15.344,38800.0
2009-04-15 10:15:00,26.53,26.54,26.45,26.45,53700.0,15.3498,15.3556,15.3035,15.3035,53700.0
2009-04-15 10:20:00,26.46,26.48,26.44,26.48,61200.0,15.3093,15.3209,15.2977,15.3209,61200.0
2009-04-15 10:25:00,26.49,26.51,26.42,26.44,56400.0,15.3267,15.3382,15.2862,15.2977,56400.0
2009-04-15 10:30:00,26.43,26.46,26.38,26.45,52300.0,15.292,15.3093,15.263,15.3035,52300.0
2009-04-15 10:35:00,26.45,26.48,26.41,26.47,24000.0,15.3035,15.3209,15.2804,15.3151,24000.0
2009-04-15 10:40:00,26.47,26.52,26.44,26.52,23700.0,15.3151,15.344,15.2977,15.344,23700.0
2009-04-15 10:45:00,26.5,26.53,26.46,26.49,24000.0,15.3325,15.3498,15.3093,15.3267,24000.0
2009-04-15 10:50:00,26.48,26.48,26.41,26.42,37400.0,15.3209,15.3209,15.2804,15.2862,37400.0
2009-04-15 10:55:00,26.42,26.47,26.41,26.44,23500.0,15.2862,15.3151,15.2804,15.2977,23500.0
2009-04-15 11:00:00,26.45,26.47,26.43,26.44,14400.0,15.3035,15.3151,15.292,15.2977,14400.0
2009-04-15 11:05:00,26.44,26.45,26.41,26.41,16500.0,15.2977,15.3035,15.2804,15.2804,16500.0
2009-04-15 11:10:00,26.43,26.46,26.43,26.45,17800.0,15.292,15.3093,15.292,15.3035,17800.0
2009-04-15 11:15:00,26.45,26.48,26.4,26.48,41000.0,15.3035,15.3209,15.2746,15.3209,41000.0
2009-04-15 11:20:00,26.48,26.54,26.48,26.53,18900.0,15.3209,15.3556,15.3209,15.3498,18900.0
2009-04-15 11:25:00,26.53,26.56,26.5,26.5,23800.0,15.3498,15.3672,15.3325,15.3325,23800.0
2009-04-15 11:30:00,26.49,26.57,26.49,26.56,14300.0,15.3267,15.373,15.3267,15.3672,14300.0
2009-04-15 11:35:00,26.56,26.61,26.56,26.57,29500.0,15.3672,15.3961,15.3672,15.373,29500.0
2009-04-15 11:40:00,26.57,26.59,26.54,26.57,21100.0,15.373,15.3845,15.3556,15.373,21100.0
2009-04-15 11:45:00,26.57,26.62,26.57,26.61,26900.0,15.373,15.4019,15.373,15.3961,26900.0
2009-04-15 11:50:00,26.62,26.64,26.57,26.58,25700.0,15.4019,15.4135,15.373,15.3787,25700.0
2009-04-15 11:55:00,26.59,26.68,26.59,26.64,35000.0,15.3845,15.4366,15.3845,15.4135,35000.0
2009-04-15 12:00:00,26.64,26.67,26.62,26.67,23200.0,15.4135,15.4308,15.4019,15.4308,23200.0
2009-04-15 12:05:00,26.67,26.69,26.63,26.65,14900.0,15.4308,15.4424,15.4077,15.4192,14900.0
2009-04-15 12:10:00,26.64,26.66,26.63,26.64,10800.0,15.4135,15.425,15.4077,15.4135,10800.0
2009-04-15 12:15:00,26.64,26.67,26.62,26.64,18100.0,15.4135,15.4308,15.4019,15.4135,18100.0
2009-04-15 12:20:00,26.64,26.7,26.62,26.63,20100.0,15.4135,15.4482,15.4019,15.4077,20100.0
2009-04-15 12:25:00,26.63,26.63,26.61,26.62,10400.0,15.4077,15.4077,15.3961,15.4019,10400.0
2009-04-15 12:30:00,26.62,26.63,26.6,26.61,6200.0,15.4019,15.4077,15.3903,15.3961,6200.0
2009-04-15 12:35:00,26.62,26.63,26.62,26.62,6500.0,15.4019,15.4077,15.4019,15.4019,6500.0
2009-04-15 12:40:00,26.62,26.62,26.57,26.57,21900.0,15.4019,15.4019,15.373,15.373,21900.0
2009-04-15 12:45:00,26.58,26.64,26.58,26.6,18000.0,15.3787,15.4135,15.3787,15.3903,18000.0
2009-04-15 12:50:00,26.61,26.65,26.58,26.65,30800.0,15.3961,15.4192,15.3787,15.4192,30800.0
2009-04-15 12:55:00,26.64,26.66,26.63,26.63,11700.0,15.4135,15.425,15.4077,15.4077,11700.0
2009-04-15 13:00:00,26.64,26.7,26.61,26.7,63000.0,15.4135,15.4482,15.3961,15.4482,63000.0
2009-04-15 13:05:00,26.7,26.7,26.63,26.64,8500.0,15.4482,15.4482,15.4077,15.4135,8500.0
2009-04-15 13:10:00,26.64,26.68,26.64,26.65,9100.0,15.4135,15.4366,15.4135,15.4192,9100.0
2009-04-15 13:15:00,26.65,26.68,26.63,26.63,10900.0,15.4192,15.4366,15.4077,15.4077,10900.0
2009-04-15 13:20:00,26.63,26.68,26.61,26.61,16200.0,15.4077,15.4366,15.3961,15.3961,16200.0
2009-04-15 13:25:00,26.61,26.61,26.57,26.59,18400.0,15.3961,15.3961,15.373,15.3845,18400.0
2009-04-15 13:30:00,26.6,26.61,26.57,26.61,14800.0,15.3903,15.3961,15.373,15.3961,14800.0
2009-04-15 13:35:00,26.61,26.62,26.59,26.59,11700.0,15.3961,15.4019,15.3845,15.3845,11700.0
2009-04-15 13:40:00,26.6,26.6,26.54,26.57,22900.0,15.3903,15.3903,15.3556,15.373,22900.0
2009-04-15 13:45:00,26.56,26.58,26.53,26.53,26700.0,15.3672,15.3787,15.3498,15.3498,26700.0
2009-04-15 13:50:00,26.54,26.56,26.54,26.55,9600.0,15.3556,15.3672,15.3556,15.3614,9600.0
2009-04-15 13:55:00,26.54,26.58,26.54,26.58,19800.0,15.3556,15.3787,15.3556,15.3787,19800.0
2009-04-15 14:00:00,26.57,26.62,26.54,26.6,22800.0,15.373,15.4019,15.3556,15.3903,22800.0
2009-04-15 14:05:00,26.6,26.64,26.58,26.63,21200.0,15.3903,15.4135,15.3787,15.4077,21200.0
2009-04-15 14:10:00,26.62,26.63,26.55,26.55,18300.0,15.4019,15.4077,15.3614,15.3614,18300.0
2009-04-15 14:15:00,26.56,26.58,26.47,26.47,27100.0,15.3672,15.3787,15.3151,15.3151,27100.0
2009-04-15 14:20:00,26.47,26.49,26.44,26.45,23400.0,15.3151,15.3267,15.2977,15.3035,23400.0
2009-04-15 14:25:00,26.45,26.48,26.43,26.47,15600.0,15.3035,15.3209,15.292,15.3151,15600.0
2009-04-15 14:30:00,26.46,26.48,26.43,26.46,19400.0,15.3093,15.3209,15.292,15.3093,19400.0
2009-04-15 14:35:00,26.46,26.5,26.44,26.45,20100.0,15.3093,15.3325,15.2977,15.3035,20100.0
2009-04-15 14:40:00,26.46,26.46,26.39,26.44,43400.0,15.3093,15.3093,15.2688,15.2977,43400.0
2009-04-15 14:45:00,26.44,26.48,26.43,26.45,15600.0,15.2977,15.3209,15.292,15.3035,15600.0
2009-04-15 14:50:00,26.45,26.46,26.44,26.44,11800.0,15.3035,15.3093,15.2977,15.2977,11800.0
2009-04-15 14:55:00,26.44,26.44,26.38,26.4,27300.0,15.2977,15.2977,15.263,15.2746,27300.0
2009-04-15 15:00:00,26.41,26.5,26.4,26.48,29500.0,15.2804,15.3325,15.2746,15.3209,29500.0
2009-04-15 15:05:00,26.48,26.51,26.44,26.44,40500.0,15.3209,15.3382,15.2977,15.2977,40500.0
2009-04-15 15:10:00,26.44,26.52,26.44,26.49,36200.0,15.2977,15.344,15.2977,15.3267,36200.0
2009-04-15 15:15:00,26.5,26.6,26.49,26.57,58200.0,15.3325,15.3903,15.3267,15.373,58200.0
2009-04-15 15:20:00,26.56,26.6,26.54,26.59,61500.0,15.3672,15.3903,15.3556,15.3845,61500.0
2009-04-15 15:25:00,26.6,26.63,26.56,26.59,48600.0,15.3903,15.4077,15.3672,15.3845,48600.0
2009-04-15 15:30:00,26.58,26.61,26.53,26.58,46900.0,15.3787,15.3961,15.3498,15.3787,46900.0
2009-04-15 15:35:00,26.58,26.64,26.57,26.62,79700.0,15.3787,15.4135,15.373,15.4019,79700.0
2009-04-15 15:40:00,26.63,26.69,26.62,26.62,56100.0,15.4077,15.4424,15.4019,15.4019,56100.0
2009-04-15 15:45:00,26.63,26.71,26.61,26.71,85400.0,15.4077,15.454,15.3961,15.454,85400.0
2009-04-15 15:50:00,26.7,26.74,26.64,26.74,102300.0,15.4482,15.4713,15.4135,15.4713,102300.0
2009-04-15 15:55:00,26.74,26.82,26.68,26.73,219200.0,15.4713,15.5176,15.4366,15.4655,219200.0
2009-04-16 09:30:00,27.15,27.16,26.79,26.85,55000.0,15.7085,15.7143,15.5002,15.535,55000.0
2009-04-16 09:35:00,26.83,27.11,26.83,27.1,51000.0,15.5234,15.6854,15.5234,15.6796,51000.0
2009-04-16 09:40:00,27.1,27.11,26.93,26.93,61500.0,15.6796,15.6854,15.5812,15.5812,61500.0
2009-04-16 09:45:00,26.93,27.07,26.93,27.05,85500.0,15.5812,15.6622,15.5812,15.6507,85500.0
2009-04-16 09:50:00,27.04,27.06,27.0,27.06,36900.0,15.6449,15.6565,15.6217,15.6565,36900.0
2009-04-16 09:55:00,27.06,27.15,27.05,27.12,23700.0,15.6565,15.7085,15.6507,15.6912,23700.0
2009-04-16 10:00:00,27.12,27.2,27.07,27.11,79900.0,15.6912,15.7375,15.6622,15.6854,79900.0
2009-04-16 10:05:00,27.11,27.16,27.08,27.14,124900.0,15.6854,15.7143,15.668,15.7027,124900.0
2009-04-16 10:10:00,27.14,27.15,27.1,27.12,54300.0,15.7027,15.7085,15.6796,15.6912,54300.0
2009-04-16 10:15:00,27.12,27.18,27.12,27.17,47900.0,15.6912,15.7259,15.6912,15.7201,47900.0
2009-04-16 10:20:00,27.17,27.21,27.14,27.14,52900.0,15.7201,15.7432,15.7027,15.7027,52900.0
2009-04-16 10:25:00,27.15,27.2,27.15,27.19,39500.0,15.7085,15.7375,15.7085,15.7317,39500.0
2009-04-16 10:30:00,27.19,27.23,27.15,27.15,28500.0,15.7317,15.7548,15.7085,15.7085,28500.0
2009-04-16 10:35:00,27.15,27.18,27.11,27.12,36500.0,15.7085,15.7259,15.6854,15.6912,36500.0
2009-04-16 10:40:00,27.11,27.11,27.02,27.02,41700.0,15.6854,15.6854,15.6333,15.6333,41700.0
2009-04-16 10:45:00,27.02,27.02,26.94,27.01,66900.0,15.6333,15.6333,15.587,15.6275,66900.0
2009-04-16 10:50:00,27.01,27.01,26.94,26.94,41000.0,15.6275,15.6275,15.587,15.587,41000.0
2009-04-16 10:55:00,26.94,26.99,26.93,26.99,37200.0,15.587,15.616,15.5812,15.616,37200.0
2009-04-16 11:00:00,26.99,27.01,26.97,26.98,26600.0,15.616,15.6275,15.6044,15.6102,26600.0
2009-04-16 11:05:00,26.98,27.02,26.96,27.0,22100.0,15.6102,15.6333,15.5986,15.6217,22100.0
2009-04-16 11:10:00,27.0,27.02,26.99,27.0,9200.0,15.6217,15.6333,15.616,15.6217,9200.0
2009-04-16 11:15:00,27.0,27.0,26.94,26.95,44200.0,15.6217,15.6217,15.587,15.5928,44200.0
2009-04-16 11:20:00,26.95,26.96,26.93,26.93,32500.0,15.5928,15.5986,15.5812,15.5812,32500.0
2009-04-16 11:25:00,26.94,26.94,26.91,26.93,29200.0,15.587,15.587,15.5697,15.5812,29200.0
2009-04-16 11:30:00,26.93,26.97,26.93,26.97,14400.0,15.5812,15.6044,15.5812,15.6044,14400.0
2009-04-16 11:35:00,26.98,27.0,26.96,27.0,37100.0,15.6102,15.6217,15.5986,15.6217,37100.0
2009-04-16 11:40:00,27.0,27.01,26.98,27.0,16500.0,15.6217,15.6275,15.6102,15.6217,16500.0
2009-04-16 11:45:00,26.99,27.04,26.98,26.99,18900.0,15.616,15.6449,15.6102,15.616,18900.0
2009-04-16 11:50:00,26.99,27.0,26.98,26.99,5000.0,15.616,15.6217,15.6102,15.616,5000.0
2009-04-16 11:55:00,27.0,27.03,26.98,27.01,29800.0,15.6217,15.6391,15.6102,15.6275,29800.0
2009-04-16 12:00:00,27.01,27.02,27.0,27.0,18900.0,15.6275,15.6333,15.6217,15.6217,18900.0
2009-04-16 12:05:00,27.0,27.03,27.0,27.01,14600.0,15.6217,15.6391,15.6217,15.6275,14600.0
2009-04-16 12:10:00,27.0,27.05,27.0,27.04,16700.0,15.6217,15.6507,15.6217,15.6449,16700.0
2009-04-16 12:15:00,27.05,27.06,27.02,27.02,16700.0,15.6507,15.6565,15.6333,15.6333,16700.0
2009-04-16 12:20:00,27.03,27.04,27.0,27.0,45000.0,15.6391,15.6449,15.6217,15.6217,45000.0
2009-04-16 12:25:00,27.01,27.01,26.97,26.99,20900.0,15.6275,15.6275,15.6044,15.616,20900.0
2009-04-16 12:30:00,26.98,27.01,26.98,27.01,11600.0,15.6102,15.6275,15.6102,15.6275,11600.0
2009-04-16 12:35:00,27.01,27.01,26.99,27.0,23200.0,15.6275,15.6275,15.616,15.6217,23200.0
2009-04-16 12:40:00,27.0,27.01,27.0,27.0,8400.0,15.6217,15.6275,15.6217,15.6217,8400.0
2009-04-16 12:45:00,27.01,27.1,27.01,27.1,33200.0,15.6275,15.6796,15.6275,15.6796,33200.0
2009-04-16 12:50:00,27.09,27.15,27.08,27.15,29400.0,15.6738,15.7085,15.668,15.7085,29400.0
2009-04-16 12:55:00,27.14,27.16,27.11,27.11,16900.0,15.7027,15.7143,15.6854,15.6854,16900.0
2009-04-16 13:00:00,27.11,27.16,27.1,27.15,16400.0,15.6854,15.7143,15.6796,15.7085,16400.0
2009-04-16 13:05:00,27.15,27.15,27.09,27.11,19600.0,15.7085,15.7085,15.6738,15.6854,19600.0
2009-04-16 13:10:00,27.11,27.11,27.08,27.1,33600.0,15.6854,15.6854,15.668,15.6796,33600.0
2009-04-16 13:15:00,27.1,27.14,27.08,27.13,34200.0,15.6796,15.7027,15.668,15.697,34200.0
2009-04-16 13:20:00,27.12,27.14,27.1,27.14,17100.0,15.6912,15.7027,15.6796,15.7027,17100.0
2009-04-16 13:25:00,27.14,27.18,27.13,27.18,18200.0,15.7027,15.7259,15.697,15.7259,18200.0
2009-04-16 13:30:00,27.17,27.18,27.1,27.1,15700.0,15.7201,15.7259,15.6796,15.6796,15700.0
2009-04-16 13:35:00,27.1,27.14,27.07,27.08,31400.0,15.6796,15.7027,15.6622,15.668,31400.0
2009-04-16 13:40:00,27.08,27.11,27.06,27.11,26500.0,15.668,15.6854,15.6565,15.6854,26500.0
2009-04-16 13:45:00,27.11,27.12,27.08,27.08,10300.0,15.6854,15.6912,15.668,15.668,10300.0
2009-04-16 13:50:00,27.08,27.12,27.07,27.08,24800.0,15.668,15.6912,15.6622,15.668,24800.0
2009-04-16 13:55:00,27.07,27.14,27.07,27.14,19700.0,15.6622,15.7027,15.6622,15.7027,19700.0
2009-04-16 14:00:00,27.14,27.17,27.14,27.17,10000.0,15.7027,15.7201,15.7027,15.7201,10000.0
2009-04-16 14:05:00,27.16,27.2,27.16,27.19,16500.0,15.7143,15.7375,15.7143,15.7317,16500.0
2009-04-16 14:10:00,27.2,27.25,27.19,27.25,25800.0,15.7375,15.7664,15.7317,15.7664,25800.0
2009-04-16 14:15:00,27.25,27.26,27.23,27.24,17900.0,15.7664,15.7722,15.7548,15.7606,17900.0
2009-04-16 14:20:00,27.24,27.29,27.24,27.25,21300.0,15.7606,15.7895,15.7606,15.7664,21300.0
2009-04-16 14:25:00,27.26,27.33,27.26,27.33,47200.0,15.7722,15.8127,15.7722,15.8127,47200.0
2009-04-16 14:30:00,27.33,27.36,27.33,27.35,28400.0,15.8127,15.83,15.8127,15.8242,28400.0
2009-04-16 14:35:00,27.36,27.41,27.35,27.38,79600.0,15.83,15.859,15.8242,15.8416,79600.0
2009-04-16 14:40:00,27.38,27.43,27.35,27.42,71200.0,15.8416,15.8705,15.8242,15.8647,71200.0
2009-04-16 14:45:00,27.42,27.44,27.42,27.43,49800.0,15.8647,15.8763,15.8647,15.8705,49800.0
2009-04-16 14:50:00,27.43,27.51,27.42,27.5,74400.0,15.8705,15.9168,15.8647,15.911,74400.0
2009-04-16 14:55:00,27.5,27.52,27.49,27.51,81400.0,15.911,15.9226,15.9052,15.9168,81400.0
2009-04-16 15:00:00,27.51,27.52,27.5,27.51,94900.0,15.9168,15.9226,15.911,15.9168,94900.0
2009-04-16 15:05:00,27.51,27.59,27.49,27.58,79900.0,15.9168,15.9631,15.9052,15.9573,79900.0
2009-04-16 15:10:00,27.58,27.6,27.56,27.56,70400.0,15.9573,15.9689,15.9458,15.9458,70400.0
2009-04-16 15:15:00,27.56,27.59,27.55,27.59,37500.0,15.9458,15.9631,15.94,15.9631,37500.0
2009-04-16 15:20:00,27.59,27.66,27.58,27.6,48800.0,15.9631,16.0036,15.9573,15.9689,48800.0
2009-04-16 15:25:00,27.6,27.62,27.58,27.58,23000.0,15.9689,15.9805,15.9573,15.9573,23000.0
2009-04-16 15:30:00,27.58,27.59,27.53,27.57,54800.0,15.9573,15.9631,15.9284,15.9515,54800.0
2009-04-16 15:35:00,27.56,27.61,27.53,27.6,51700.0,15.9458,15.9747,15.9284,15.9689,51700.0
2009-04-16 15:40:00,27.61,27.63,27.49,27.5,77200.0,15.9747,15.9863,15.9052,15.911,77200.0
2009-04-16 15:45:00,27.5,27.57,27.5,27.52,67100.0,15.911,15.9515,15.911,15.9226,67100.0
2009-04-16 15:50:00,27.53,27.62,27.53,27.56,133200.0,15.9284,15.9805,15.9284,15.9458,133200.0
2009-04-16 15:55:00,27.57,27.59,27.52,27.53,213800.0,15.9515,15.9631,15.9226,15.9284,213800.0
2009-04-17 09:30:00,27.64,27.64,27.4,27.52,474900.0,15.992,15.992,15.8532,15.9226,474900.0
2009-04-17 09:35:00,27.52,27.56,27.45,27.53,38200.0,15.9226,15.9458,15.8821,15.9284,38200.0
2009-04-17 09:40:00,27.51,27.51,27.39,27.45,51300.0,15.9168,15.9168,15.8474,15.8821,51300.0
2009-04-17 09:45:00,27.44,27.46,27.37,27.45,21600.0,15.8763,15.8879,15.8358,15.8821,21600.0
2009-04-17 09:50:00,27.48,27.48,27.39,27.47,25900.0,15.8995,15.8995,15.8474,15.8937,25900.0
2009-04-17 09:55:00,27.46,27.55,27.41,27.47,47600.0,15.8879,15.94,15.859,15.8937,47600.0
2009-04-17 10:00:00,27.47,27.49,27.39,27.41,20400.0,15.8937,15.9052,15.8474,15.859,20400.0
2009-04-17 10:05:00,27.41,27.44,27.36,27.42,36000.0,15.859,15.8763,15.83,15.8647,36000.0
2009-04-17 10:10:00,27.41,27.41,27.29,27.33,28200.0,15.859,15.859,15.7895,15.8127,28200.0
2009-04-17 10:15:00,27.33,27.33,27.26,27.31,23200.0,15.8127,15.8127,15.7722,15.8011,23200.0
2009-04-17 10:20:00,27.31,27.33,27.26,27.29,37600.0,15.8011,15.8127,15.7722,15.7895,37600.0
2009-04-17 10:25:00,27.29,27.33,27.26,27.26,23800.0,15.7895,15.8127,15.7722,15.7722,23800.0
2009-04-17 10:30:00,27.26,27.3,27.2,27.22,33800.0,15.7722,15.7953,15.7375,15.749,33800.0
2009-04-17 10:35:00,27.22,27.24,27.16,27.18,33400.0,15.749,15.7606,15.7143,15.7259,33400.0
2009-04-17 10:40:00,27.19,27.23,27.18,27.2,20000.0,15.7317,15.7548,15.7259,15.7375,20000.0
2009-04-17 10:45:00,27.2,27.22,27.18,27.2,20800.0,15.7375,15.749,15.7259,15.7375,20800.0
2009-04-17 10:50:00,27.2,27.2,27.09,27.14,78000.0,15.7375,15.7375,15.6738,15.7027,78000.0
2009-04-17 10:55:00,27.14,27.18,27.1,27.1,34500.0,15.7027,15.7259,15.6796,15.6796,34500.0
2009-04-17 11:00:00,27.11,27.17,27.09,27.17,18300.0,15.6854,15.7201,15.6738,15.7201,18300.0
2009-04-17 11:05:00,27.17,27.26,27.17,27.25,29600.0,15.7201,15.7722,15.7201,15.7664,29600.0
2009-04-17 11:10:00,27.26,27.32,27.24,27.28,27800.0,15.7722,15.8069,15.7606,15.7837,27800.0
2009-04-17 11:15:00,27.29,27.29,27.22,27.23,15200.0,15.7895,15.7895,15.749,15.7548,15200.0
2009-04-17 11:20:00,27.23,27.24,27.2,27.21,12800.0,15.7548,15.7606,15.7375,15.7432,12800.0
2009-04-17 11:25:00,27.22,27.27,27.22,27.25,8200.0,15.749,15.778,15.749,15.7664,8200.0
2009-04-17 11:30:00,27.25,27.31,27.22,27.3,20600.0,15.7664,15.8011,15.749,15.7953,20600.0
2009-04-17 11:35:00,27.29,27.33,27.29,27.3,26700.0,15.7895,15.8127,15.7895,15.7953,26700.0
2009-04-17 11:40:00,27.3,27.36,27.29,27.33,46900.0,15.7953,15.83,15.7895,15.8127,46900.0
2009-04-17 11:45:00,27.33,27.35,27.33,27.34,14300.0,15.8127,15.8242,15.8127,15.8185,14300.0
2009-04-17 11:50:00,27.35,27.38,27.34,27.36,21500.0,15.8242,15.8416,15.8185,15.83,21500.0
2009-04-17 11:55:00,27.36,27.39,27.35,27.35,17500.0,15.83,15.8474,15.8242,15.8242,17500.0
2009-04-17 12:00:00,27.35,27.38,27.35,27.36,13700.0,15.8242,15.8416,15.8242,15.83,13700.0
2009-04-17 12:05:00,27.36,27.39,27.36,27.39,6600.0,15.83,15.8474,15.83,15.8474,6600.0
2009-04-17 12:10:00,27.38,27.39,27.35,27.37,36400.0,15.8416,15.8474,15.8242,15.8358,36400.0
2009-04-17 12:15:00,27.36,27.37,27.33,27.34,30700.0,15.83,15.8358,15.8127,15.8185,30700.0
2009-04-17 12:20:00,27.35,27.38,27.35,27.38,25100.0,15.8242,15.8416,15.8242,15.8416,25100.0
2009-04-17 12:25:00,27.37,27.4,27.37,27.4,7000.0,15.8358,15.8532,15.8358,15.8532,7000.0
2009-04-17 12:30:00,27.4,27.4,27.35,27.37,31700.0,15.8532,15.8532,15.8242,15.8358,31700.0
2009-04-17 12:35:00,27.37,27.38,27.34,27.34,17200.0,15.8358,15.8416,15.8185,15.8185,17200.0
2009-04-17 12:40:00,27.35,27.37,27.34,27.36,5100.0,15.8242,15.8358,15.8185,15.83,5100.0
2009-04-17 12:45:00,27.37,27.44,27.37,27.43,30200.0,15.8358,15.8763,15.8358,15.8705,30200.0
2009-04-17 12:50:00,27.43,27.45,27.4,27.4,25100.0,15.8705,15.8821,15.8532,15.8532,25100.0
2009-04-17 12:55:00,27.41,27.44,27.38,27.43,12100.0,15.859,15.8763,15.8416,15.8705,12100.0
2009-04-17 13:00:00,27.43,27.45,27.42,27.42,19600.0,15.8705,15.8821,15.8647,15.8647,19600.0
2009-04-17 13:05:00,27.41,27.45,27.41,27.45,15200.0,15.859,15.8821,15.859,15.8821,15200.0
2009-04-17 13:10:00,27.45,27.49,27.44,27.46,25400.0,15.8821,15.9052,15.8763,15.8879,25400.0
2009-04-17 13:15:00,27.47,27.47,27.41,27.42,120900.0,15.8937,15.8937,15.859,15.8647,120900.0
2009-04-17 13:20:00,27.42,27.44,27.4,27.43,22800.0,15.8647,15.8763,15.8532,15.8705,22800.0
2009-04-17 13:25:00,27.44,27.46,27.42,27.44,12300.0,15.8763,15.8879,15.8647,15.8763,12300.0
2009-04-17 13:30:00,27.43,27.43,27.38,27.41,23200.0,15.8705,15.8705,15.8416,15.859,23200.0
2009-04-17 13:35:00,27.41,27.44,27.4,27.44,25700.0,15.859,15.8763,15.8532,15.8763,25700.0
2009-04-17 13:40:00,27.44,27.48,27.44,27.48,5800.0,15.8763,15.8995,15.8763,15.8995,5800.0
2009-04-17 13:45:00,27.48,27.52,27.48,27.49,37800.0,15.8995,15.9226,15.8995,15.9052,37800.0
2009-04-17 13:50:00,27.49,27.5,27.48,27.5,8400.0,15.9052,15.911,15.8995,15.911,8400.0
2009-04-17 13:55:00,27.5,27.54,27.49,27.52,19200.0,15.911,15.9342,15.9052,15.9226,19200.0
2009-04-17 14:00:00,27.52,27.54,27.49,27.49,20000.0,15.9226,15.9342,15.9052,15.9052,20000.0
2009-04-17 14:05:00,27.49,27.51,27.45,27.46,19500.0,15.9052,15.9168,15.8821,15.8879,19500.0
2009-04-17 14:10:00,27.47,27.52,27.47,27.52,18000.0,15.8937,15.9226,15.8937,15.9226,18000.0
2009-04-17 14:15:00,27.51,27.53,27.5,27.53,11000.0,15.9168,15.9284,15.911,15.9284,11000.0
2009-04-17 14:20:00,27.53,27.56,27.5,27.51,43900.0,15.9284,15.9458,15.911,15.9168,43900.0
2009-04-17 14:25:00,27.52,27.53,27.51,27.53,33600.0,15.9226,15.9284,15.9168,15.9284,33600.0
2009-04-17 14:30:00,27.54,27.55,27.53,27.54,33500.0,15.9342,15.94,15.9284,15.9342,33500.0
2009-04-17 14:35:00,27.55,27.56,27.54,27.56,23400.0,15.94,15.9458,15.9342,15.9458,23400.0
2009-04-17 14:40:00,27.56,27.57,27.55,27.57,24600.0,15.9458,15.9515,15.94,15.9515,24600.0
2009-04-17 14:45:00,27.57,27.57,27.51,27.51,34700.0,15.9515,15.9515,15.9168,15.9168,34700.0
2009-04-17 14:50:00,27.51,27.51,27.43,27.43,44400.0,15.9168,15.9168,15.8705,15.8705,44400.0
2009-04-17 14:55:00,27.43,27.44,27.41,27.42,22100.0,15.8705,15.8763,15.859,15.8647,22100.0
2009-04-17 15:00:00,27.42,27.45,27.41,27.44,30700.0,15.8647,15.8821,15.859,15.8763,30700.0
2009-04-17 15:05:00,27.44,27.44,27.41,27.42,29600.0,15.8763,15.8763,15.859,15.8647,29600.0
2009-04-17 15:10:00,27.42,27.5,27.42,27.5,71300.0,15.8647,15.911,15.8647,15.911,71300.0
2009-04-17 15:15:00,27.5,27.5,27.41,27.42,37200.0,15.911,15.911,15.859,15.8647,37200.0
2009-04-17 15:20:00,27.42,27.44,27.38,27.44,62300.0,15.8647,15.8763,15.8416,15.8763,62300.0
2009-04-17 15:25:00,27.44,27.44,27.41,27.43,67100.0,15.8763,15.8763,15.859,15.8705,67100.0
2009-04-17 15:30:00,27.43,27.45,27.38,27.43,58600.0,15.8705,15.8821,15.8416,15.8705,58600.0
2009-04-17 15:35:00,27.43,27.46,27.41,27.45,45400.0,15.8705,15.8879,15.859,15.8821,45400.0
2009-04-17 15:40:00,27.45,27.47,27.42,27.43,79900.0,15.8821,15.8937,15.8647,15.8705,79900.0
2009-04-17 15:45:00,27.43,27.44,27.37,27.41,135700.0,15.8705,15.8763,15.8358,15.859,135700.0
2009-04-17 15:50:00,27.4,27.47,27.4,27.45,144100.0,15.8532,15.8937,15.8532,15.8821,144100.0
2009-04-17 15:55:00,27.44,27.49,27.36,27.37,229200.0,15.8763,15.9052,15.83,15.8358,229200.0
2009-04-20 09:30:00,26.98,27.0,26.87,26.93,54000.0,15.6102,15.6217,15.5465,15.5812,54000.0
2009-04-20 09:35:00,26.89,26.93,26.81,26.9,24900.0,15.5581,15.5812,15.5118,15.5639,24900.0
2009-04-20 09:40:00,26.92,26.95,26.77,26.77,40700.0,15.5755,15.5928,15.4887,15.4887,40700.0
2009-04-20 09:45:00,26.77,26.85,26.74,26.84,53800.0,15.4887,15.535,15.4713,15.5292,53800.0
2009-04-20 09:50:00,26.85,26.92,26.84,26.91,41300.0,15.535,15.5755,15.5292,15.5697,41300.0
2009-04-20 09:55:00,26.9,26.9,26.81,26.87,36700.0,15.5639,15.5639,15.5118,15.5465,36700.0
2009-04-20 10:00:00,26.87,26.87,26.73,26.78,72300.0,15.5465,15.5465,15.4655,15.4945,72300.0
2009-04-20 10:05:00,26.77,26.85,26.76,26.83,37400.0,15.4887,15.535,15.4829,15.5234,37400.0
2009-04-20 10:10:00,26.83,26.86,26.8,26.84,34900.0,15.5234,15.5407,15.506,15.5292,34900.0
2009-04-20 10:15:00,26.84,26.84,26.75,26.76,48000.0,15.5292,15.5292,15.4771,15.4829,48000.0
2009-04-20 10:20:00,26.75,26.79,26.72,26.79,28700.0,15.4771,15.5002,15.4597,15.5002,28700.0
2009-04-20 10:25:00,26.79,26.85,26.79,26.8,21700.0,15.5002,15.535,15.5002,15.506,21700.0
2009-04-20 10:30:00,26.79,26.8,26.76,26.8,20900.0,15.5002,15.506,15.4829,15.506,20900.0
2009-04-20 10:35:00,26.8,26.85,26.79,26.82,42200.0,15.506,15.535,15.5002,15.5176,42200.0
2009-04-20 10:40:00,26.82,26.82,26.72,26.73,21400.0,15.5176,15.5176,15.4597,15.4655,21400.0
2009-04-20 10:45:00,26.73,26.73,26.58,26.62,68200.0,15.4655,15.4655,15.3787,15.4019,68200.0
2009-04-20 10:50:00,26.63,26.63,26.57,26.61,39800.0,15.4077,15.4077,15.373,15.3961,39800.0
2009-04-20 10:55:00,26.61,26.62,26.55,26.58,42800.0,15.3961,15.4019,15.3614,15.3787,42800.0
2009-04-20 11:00:00,26.57,26.6,26.53,26.54,29300.0,15.373,15.3903,15.3498,15.3556,29300.0
2009-04-20 11:05:00,26.54,26.63,26.53,26.62,31300.0,15.3556,15.4077,15.3498,15.4019,31300.0
2009-04-20 11:10:00,26.63,26.65,26.61,26.65,22500.0,15.4077,15.4192,15.3961,15.4192,22500.0
2009-04-20 11:15:00,26.65,26.69,26.65,26.68,17300.0,15.4192,15.4424,15.4192,15.4366,17300.0
2009-04-20 11:20:00,26.68,26.77,26.68,26.76,28300.0,15.4366,15.4887,15.4366,15.4829,28300.0
2009-04-20 11:25:00,26.77,26.77,26.71,26.72,20700.0,15.4887,15.4887,15.454,15.4597,20700.0
2009-04-20 11:30:00,26.71,26.72,26.65,26.65,37000.0,15.454,15.4597,15.4192,15.4192,37000.0
2009-04-20 11:35:00,26.65,26.68,26.64,26.65,21300.0,15.4192,15.4366,15.4135,15.4192,21300.0
2009-04-20 11:40:00,26.66,26.67,26.63,26.66,24700.0,15.425,15.4308,15.4077,15.425,24700.0
2009-04-20 11:45:00,26.66,26.67,26.61,26.65,30500.0,15.425,15.4308,15.3961,15.4192,30500.0
2009-04-20 11:50:00,26.66,26.72,26.65,26.71,28800.0,15.425,15.4597,15.4192,15.454,28800.0
2009-04-20 11:55:00,26.7,26.7,26.64,26.64,16800.0,15.4482,15.4482,15.4135,15.4135,16800.0
2009-04-20 12:00:00,26.65,26.65,26.6,26.61,21600.0,15.4192,15.4192,15.3903,15.3961,21600.0
2009-04-20 12:05:00,26.62,26.65,26.61,26.65,5800.0,15.4019,15.4192,15.3961,15.4192,5800.0
2009-04-20 12:10:00,26.65,26.68,26.63,26.68,14400.0,15.4192,15.4366,15.4077,15.4366,14400.0
2009-04-20 12:15:00,26.67,26.7,26.64,26.65,17200.0,15.4308,15.4482,15.4135,15.4192,17200.0
2009-04-20 12:20:00,26.66,26.68,26.65,26.66,25100.0,15.425,15.4366,15.4192,15.425,25100.0
2009-04-20 12:25:00,26.65,26.68,26.65,26.67,11900.0,15.4192,15.4366,15.4192,15.4308,11900.0
2009-04-20 12:30:00,26.68,26.72,26.66,26.72,12900.0,15.4366,15.4597,15.425,15.4597,12900.0
2009-04-20 12:35:00,26.71,26.72,26.67,26.68,32800.0,15.454,15.4597,15.4308,15.4366,32800.0
2009-04-20 12:40:00,26.68,26.74,26.68,26.74,6600.0,15.4366,15.4713,15.4366,15.4713,6600.0
2009-04-20 12:45:00,26.74,26.77,26.72,26.77,9000.0,15.4713,15.4887,15.4597,15.4887,9000.0
2009-04-20 12:50:00,26.77,26.79,26.75,26.78,14000.0,15.4887,15.5002,15.4771,15.4945,14000.0
2009-04-20 12:55:00,26.78,26.85,26.77,26.84,27300.0,15.4945,15.535,15.4887,15.5292,27300.0
2009-04-20 13:00:00,26.83,26.83,26.77,26.83,19100.0,15.5234,15.5234,15.4887,15.5234,19100.0
2009-04-20 13:05:00,26.83,26.83,26.76,26.76,27600.0,15.5234,15.5234,15.4829,15.4829,27600.0
2009-04-20 13:10:00,26.76,26.77,26.74,26.77,14300.0,15.4829,15.4887,15.4713,15.4887,14300.0
2009-04-20 13:15:00,26.76,26.79,26.76,26.78,9400.0,15.4829,15.5002,15.4829,15.4945,9400.0
2009-04-20 13:20:00,26.78,26.83,26.78,26.82,18600.0,15.4945,15.5234,15.4945,15.5176,18600.0
2009-04-20 13:25:00,26.81,26.82,26.81,26.82,9400.0,15.5118,15.5176,15.5118,15.5176,9400.0
2009-04-20 13:30:00,26.81,26.87,26.81,26.87,27200.0,15.5118,15.5465,15.5118,15.5465,27200.0
2009-04-20 13:35:00,26.86,26.86,26.83,26.84,21800.0,15.5407,15.5407,15.5234,15.5292,21800.0
2009-04-20 13:40:00,26.84,26.85,26.83,26.84,9600.0,15.5292,15.535,15.5234,15.5292,9600.0
2009-04-20 13:45:00,26.84,26.84,26.8,26.81,15100.0,15.5292,15.5292,15.506,15.5118,15100.0
2009-04-20 13:50:00,26.81,26.85,26.78,26.85,22600.0,15.5118,15.535,15.4945,15.535,22600.0
2009-04-20 13:55:00,26.85,26.87,26.83,26.83,27300.0,15.535,15.5465,15.5234,15.5234,27300.0
2009-04-20 14:00:00,26.84,26.84,26.78,26.8,19600.0,15.5292,15.5292,15.4945,15.506,19600.0
2009-04-20 14:05:00,26.81,26.82,26.8,26.81,11500.0,15.5118,15.5176,15.506,15.5118,11500.0
2009-04-20 14:10:00,26.82,26.82,26.8,26.81,28700.0,15.5176,15.5176,15.506,15.5118,28700.0
2009-04-20 14:15:00,26.81,26.84,26.81,26.83,26400.0,15.5118,15.5292,15.5118,15.5234,26400.0
2009-04-20 14:20:00,26.83,26.84,26.81,26.83,21400.0,15.5234,15.5292,15.5118,15.5234,21400.0
2009-04-20 14:25:00,26.83,26.84,26.77,26.81,43200.0,15.5234,15.5292,15.4887,15.5118,43200.0
2009-04-20 14:30:00,26.81,26.82,26.78,26.78,18100.0,15.5118,15.5176,15.4945,15.4945,18100.0
2009-04-20 14:35:00,26.78,26.78,26.74,26.77,27600.0,15.4945,15.4945,15.4713,15.4887,27600.0
2009-04-20 14:40:00,26.76,26.85,26.76,26.81,42700.0,15.4829,15.535,15.4829,15.5118,42700.0
2009-04-20 14:45:00,26.81,26.81,26.77,26.77,20700.0,15.5118,15.5118,15.4887,15.4887,20700.0
2009-04-20 14:50:00,26.78,26.78,26.68,26.68,32400.0,15.4945,15.4945,15.4366,15.4366,32400.0
2009-04-20 14:55:00,26.69,26.7,26.65,26.66,34600.0,15.4424,15.4482,15.4192,15.425,34600.0
2009-04-20 15:00:00,26.66,26.7,26.65,26.68,16700.0,15.425,15.4482,15.4192,15.4366,16700.0
2009-04-20 15:05:00,26.68,26.71,26.67,26.7,20100.0,15.4366,15.454,15.4308,15.4482,20100.0
2009-04-20 15:10:00,26.69,26.71,26.67,26.69,20600.0,15.4424,15.454,15.4308,15.4424,20600.0
2009-04-20 15:15:00,26.68,26.68,26.62,26.64,30400.0,15.4366,15.4366,15.4019,15.4135,30400.0
2009-04-20 15:20:00,26.64,26.66,26.6,26.64,41600.0,15.4135,15.425,15.3903,15.4135,41600.0
2009-04-20 15:25:00,26.64,26.66,26.61,26.66,20300.0,15.4135,15.425,15.3961,15.425,20300.0
2009-04-20 15:30:00,26.65,26.75,26.65,26.72,84800.0,15.4192,15.4771,15.4192,15.4597,84800.0
2009-04-20 15:35:00,26.72,26.73,26.66,26.66,52900.0,15.4597,15.4655,15.425,15.425,52900.0
2009-04-20 15:40:00,26.65,26.73,26.65,26.72,78000.0,15.4192,15.4655,15.4192,15.4597,78000.0
2009-04-20 15:45:00,26.72,26.76,26.72,26.73,63300.0,15.4597,15.4829,15.4597,15.4655,63300.0
2009-04-20 15:50:00,26.73,26.75,26.66,26.67,82800.0,15.4655,15.4771,15.425,15.4308,82800.0
2009-04-20 15:55:00,26.67,26.68,26.62,26.62,236200.0,15.4308,15.4366,15.4019,15.4019,236200.0
2009-04-21 09:30:00,26.74,26.79,26.35,26.75,86600.0,15.4713,15.5002,15.2457,15.4771,86600.0
2009-04-21 09:35:00,26.77,26.94,26.7,26.89,62800.0,15.4887,15.587,15.4482,15.5581,62800.0
2009-04-21 09:40:00,26.89,27.01,26.88,26.9,111100.0,15.5581,15.6275,15.5523,15.5639,111100.0
2009-04-21 09:45:00,26.9,26.93,26.82,26.89,73000.0,15.5639,15.5812,15.5176,15.5581,73000.0
2009-04-21 09:50:00,26.88,27.03,26.88,26.99,112600.0,15.5523,15.6391,15.5523,15.616,112600.0
2009-04-21 09:55:00,26.99,27.04,26.96,27.0,129900.0,15.616,15.6449,15.5986,15.6217,129900.0
2009-04-21 10:00:00,26.99,27.0,26.92,26.93,88200.0,15.616,15.6217,15.5755,15.5812,88200.0
2009-04-21 10:05:00,26.93,26.97,26.89,26.92,82900.0,15.5812,15.6044,15.5581,15.5755,82900.0
2009-04-21 10:10:00,26.92,26.97,26.86,26.86,71600.0,15.5755,15.6044,15.5407,15.5407,71600.0
2009-04-21 10:15:00,26.87,26.91,26.82,26.82,51900.0,15.5465,15.5697,15.5176,15.5176,51900.0
2009-04-21 10:20:00,26.82,26.89,26.81,26.88,39900.0,15.5176,15.5581,15.5118,15.5523,39900.0
2009-04-21 10:25:00,26.88,26.96,26.87,26.95,58400.0,15.5523,15.5986,15.5465,15.5928,58400.0
2009-04-21 10:30:00,26.95,26.96,26.89,26.9,57100.0,15.5928,15.5986,15.5581,15.5639,57100.0
2009-04-21 10:35:00,26.91,26.98,26.89,26.96,43300.0,15.5697,15.6102,15.5581,15.5986,43300.0
2009-04-21 10:40:00,26.96,26.97,26.88,26.89,57300.0,15.5986,15.6044,15.5523,15.5581,57300.0
2009-04-21 10:45:00,26.89,26.9,26.84,26.88,63400.0,15.5581,15.5639,15.5292,15.5523,63400.0
2009-04-21 10:50:00,26.88,26.89,26.84,26.84,27400.0,15.5523,15.5581,15.5292,15.5292,27400.0
2009-04-21 10:55:00,26.84,26.88,26.83,26.85,33500.0,15.5292,15.5523,15.5234,15.535,33500.0
2009-04-21 11:00:00,26.86,26.9,26.83,26.87,51500.0,15.5407,15.5639,15.5234,15.5465,51500.0
2009-04-21 11:05:00,26.87,26.95,26.87,26.92,52400.0,15.5465,15.5928,15.5465,15.5755,52400.0
2009-04-21 11:10:00,26.92,26.98,26.91,26.96,31200.0,15.5755,15.6102,15.5697,15.5986,31200.0
2009-04-21 11:15:00,26.97,27.04,26.97,27.02,49200.0,15.6044,15.6449,15.6044,15.6333,49200.0
2009-04-21 11:20:00,27.02,27.07,27.01,27.06,42100.0,15.6333,15.6622,15.6275,15.6565,42100.0
2009-04-21 11:25:00,27.06,27.11,27.05,27.1,144300.0,15.6565,15.6854,15.6507,15.6796,144300.0
2009-04-21 11:30:00,27.1,27.17,27.09,27.17,132400.0,15.6796,15.7201,15.6738,15.7201,132400.0
2009-04-21 11:35:00,27.17,27.24,27.17,27.23,90900.0,15.7201,15.7606,15.7201,15.7548,90900.0
2009-04-21 11:40:00,27.23,27.27,27.22,27.22,44900.0,15.7548,15.778,15.749,15.749,44900.0
2009-04-21 11:45:00,27.22,27.29,27.22,27.26,50500.0,15.749,15.7895,15.749,15.7722,50500.0
2009-04-21 11:50:00,27.27,27.28,27.25,27.27,58400.0,15.778,15.7837,15.7664,15.778,58400.0
2009-04-21 11:55:00,27.28,27.28,27.22,27.26,39400.0,15.7837,15.7837,15.749,15.7722,39400.0
2009-04-21 12:00:00,27.27,27.29,27.24,27.27,58200.0,15.778,15.7895,15.7606,15.778,58200.0
2009-04-21 12:05:00,27.28,27.29,27.25,27.26,20200.0,15.7837,15.7895,15.7664,15.7722,20200.0
2009-04-21 12:10:00,27.25,27.26,27.23,27.24,35300.0,15.7664,15.7722,15.7548,15.7606,35300.0
2009-04-21 12:15:00,27.25,27.26,27.23,27.26,26500.0,15.7664,15.7722,15.7548,15.7722,26500.0
2009-04-21 12:20:00,27.26,27.28,27.23,27.25,29500.0,15.7722,15.7837,15.7548,15.7664,29500.0
2009-04-21 12:25:00,27.25,27.28,27.23,27.24,32600.0,15.7664,15.7837,15.7548,15.7606,32600.0
2009-04-21 12:30:00,27.24,27.25,27.22,27.24,21000.0,15.7606,15.7664,15.749,15.7606,21000.0
2009-04-21 12:35:00,27.24,27.28,27.2,27.2,45900.0,15.7606,15.7837,15.7375,15.7375,45900.0
2009-04-21 12:40:00,27.2,27.26,27.2,27.25,37700.0,15.7375,15.7722,15.7375,15.7664,37700.0
2009-04-21 12:45:00,27.25,27.29,27.24,27.25,29300.0,15.7664,15.7895,15.7606,15.7664,29300.0
2009-04-21 12:50:00,27.26,27.28,27.23,27.27,29500.0,15.7722,15.7837,15.7548,15.778,29500.0
2009-04-21 12:55:00,27.27,27.28,27.24,27.25,47000.0,15.778,15.7837,15.7606,15.7664,47000.0
2009-04-21 13:00:00,27.25,27.26,27.21,27.21,26800.0,15.7664,15.7722,15.7432,15.7432,26800.0
2009-04-21 13:05:00,27.21,27.22,27.2,27.21,19800.0,15.7432,15.749,15.7375,15.7432,19800.0
2009-04-21 13:10:00,27.2,27.24,27.2,27.2,24600.0,15.7375,15.7606,15.7375,15.7375,24600.0
2009-04-21 13:15:00,27.2,27.22,27.19,27.19,44700.0,15.7375,15.749,15.7317,15.7317,44700.0
2009-04-21 13:20:00,27.2,27.23,27.19,27.2,29300.0,15.7375,15.7548,15.7317,15.7375,29300.0
2009-04-21 13:25:00,27.19,27.22,27.19,27.2,24000.0,15.7317,15.749,15.7317,15.7375,24000.0
2009-04-21 13:30:00,27.2,27.2,27.15,27.15,30800.0,15.7375,15.7375,15.7085,15.7085,30800.0
2009-04-21 13:35:00,27.15,27.17,27.13,27.16,38400.0,15.7085,15.7201,15.697,15.7143,38400.0
2009-04-21 13:40:00,27.15,27.18,27.13,27.14,50300.0,15.7085,15.7259,15.697,15.7027,50300.0
2009-04-21 13:45:00,27.14,27.17,27.12,27.15,32100.0,15.7027,15.7201,15.6912,15.7085,32100.0
2009-04-21 13:50:00,27.15,27.15,27.09,27.13,42700.0,15.7085,15.7085,15.6738,15.697,42700.0
2009-04-21 13:55:00,27.13,27.17,27.11,27.12,52400.0,15.697,15.7201,15.6854,15.6912,52400.0
2009-04-21 14:00:00,27.12,27.15,27.1,27.11,39600.0,15.6912,15.7085,15.6796,15.6854,39600.0
2009-04-21 14:05:00,27.1,27.17,27.1,27.17,34100.0,15.6796,15.7201,15.6796,15.7201,34100.0
2009-04-21 14:10:00,27.17,27.17,27.11,27.11,29100.0,15.7201,15.7201,15.6854,15.6854,29100.0
2009-04-21 14:15:00,27.1,27.13,27.1,27.11,39400.0,15.6796,15.697,15.6796,15.6854,39400.0
2009-04-21 14:20:00,27.12,27.14,27.11,27.13,31500.0,15.6912,15.7027,15.6854,15.697,31500.0
2009-04-21 14:25:00,27.12,27.17,27.11,27.16,45700.0,15.6912,15.7201,15.6854,15.7143,45700.0
2009-04-21 14:30:00,27.15,27.19,27.15,27.18,49900.0,15.7085,15.7317,15.7085,15.7259,49900.0
2009-04-21 14:35:00,27.18,27.26,27.18,27.25,47700.0,15.7259,15.7722,15.7259,15.7664,47700.0
2009-04-21 14:40:00,27.25,27.27,27.21,27.25,40900.0,15.7664,15.778,15.7432,15.7664,40900.0
2009-04-21 14:45:00,27.25,27.28,27.18,27.18,32100.0,15.7664,15.7837,15.7259,15.7259,32100.0
2009-04-21 14:50:00,27.19,27.22,27.15,27.19,39300.0,15.7317,15.749,15.7085,15.7317,39300.0
2009-04-21 14:55:00,27.19,27.21,27.16,27.16,17700.0,15.7317,15.7432,15.7143,15.7143,17700.0
2009-04-21 15:00:00,27.17,27.2,27.14,27.19,27300.0,15.7201,15.7375,15.7027,15.7317,27300.0
2009-04-21 15:05:00,27.18,27.26,27.16,27.25,38400.0,15.7259,15.7722,15.7143,15.7664,38400.0
2009-04-21 15:10:00,27.25,27.29,27.24,27.28,47200.0,15.7664,15.7895,15.7606,15.7837,47200.0
2009-04-21 15:15:00,27.28,27.34,27.28,27.32,59200.0,15.7837,15.8185,15.7837,15.8069,59200.0
2009-04-21 15:20:00,27.31,27.32,27.25,27.26,36500.0,15.8011,15.8069,15.7664,15.7722,36500.0
2009-04-21 15:25:00,27.26,27.31,27.23,27.24,47000.0,15.7722,15.8011,15.7548,15.7606,47000.0
2009-04-21 15:30:00,27.25,27.27,27.2,27.24,110400.0,15.7664,15.778,15.7375,15.7606,110400.0
2009-04-21 15:35:00,27.24,27.26,27.18,27.26,56400.0,15.7606,15.7722,15.7259,15.7722,56400.0
2009-04-21 15:40:00,27.26,27.26,27.2,27.21,85800.0,15.7722,15.7722,15.7375,15.7432,85800.0
2009-04-21 15:45:00,27.22,27.26,27.2,27.24,68100.0,15.749,15.7722,15.7375,15.7606,68100.0
2009-04-21 15:50:00,27.24,27.33,27.24,27.31,61700.0,15.7606,15.8127,15.7606,15.8011,61700.0
2009-04-21 15:55:00,27.32,27.38,27.29,27.31,226600.0,15.8069,15.8416,15.7895,15.8011,226600.0
2009-04-22 09:30:00,27.38,27.43,26.92,27.04,44800.0,15.8416,15.8705,15.5755,15.6449,44800.0
2009-04-22 09:35:00,27.02,27.13,27.02,27.05,21100.0,15.6333,15.697,15.6333,15.6507,21100.0
2009-04-22 09:40:00,27.04,27.07,26.95,26.98,42500.0,15.6449,15.6622,15.5928,15.6102,42500.0
2009-04-22 09:45:00,26.99,27.02,26.86,26.87,49700.0,15.616,15.6333,15.5407,15.5465,49700.0
2009-04-22 09:50:00,26.86,27.05,26.85,27.0,44300.0,15.5407,15.6507,15.535,15.6217,44300.0
2009-04-22 09:55:00,27.0,27.14,27.0,27.12,28000.0,15.6217,15.7027,15.6217,15.6912,28000.0
2009-04-22 10:00:00,27.13,27.25,27.13,27.24,26100.0,15.697,15.7664,15.697,15.7606,26100.0
2009-04-22 10:05:00,27.23,27.32,27.21,27.3,36900.0,15.7548,15.8069,15.7432,15.7953,36900.0
2009-04-22 10:10:00,27.3,27.4,27.26,27.36,43400.0,15.7953,15.8532,15.7722,15.83,43400.0
2009-04-22 10:15:00,27.38,27.47,27.38,27.41,36500.0,15.8416,15.8937,15.8416,15.859,36500.0
2009-04-22 10:20:00,27.4,27.48,27.4,27.41,38900.0,15.8532,15.8995,15.8532,15.859,38900.0
2009-04-22 10:25:00,27.43,27.49,27.41,27.43,28000.0,15.8705,15.9052,15.859,15.8705,28000.0
2009-04-22 10:30:00,27.44,27.48,27.41,27.43,20700.0,15.8763,15.8995,15.859,15.8705,20700.0
2009-04-22 10:35:00,27.44,27.49,27.41,27.48,33700.0,15.8763,15.9052,15.859,15.8995,33700.0
2009-04-22 10:40:00,27.48,27.52,27.39,27.4,45300.0,15.8995,15.9226,15.8474,15.8532,45300.0
2009-04-22 10:45:00,27.41,27.47,27.41,27.45,18700.0,15.859,15.8937,15.859,15.8821,18700.0
2009-04-22 10:50:00,27.45,27.51,27.45,27.46,20800.0,15.8821,15.9168,15.8821,15.8879,20800.0
2009-04-22 10:55:00,27.47,27.52,27.41,27.42,18300.0,15.8937,15.9226,15.859,15.8647,18300.0
2009-04-22 11:00:00,27.41,27.42,27.38,27.39,30900.0,15.859,15.8647,15.8416,15.8474,30900.0
2009-04-22 11:05:00,27.38,27.4,27.34,27.39,24500.0,15.8416,15.8532,15.8185,15.8474,24500.0
2009-04-22 11:10:00,27.4,27.41,27.37,27.38,30800.0,15.8532,15.859,15.8358,15.8416,30800.0
2009-04-22 11:15:00,27.39,27.42,27.38,27.4,13400.0,15.8474,15.8647,15.8416,15.8532,13400.0
2009-04-22 11:20:00,27.41,27.41,27.36,27.39,24100.0,15.859,15.859,15.83,15.8474,24100.0
2009-04-22 11:25:00,27.39,27.4,27.36,27.39,11900.0,15.8474,15.8532,15.83,15.8474,11900.0
2009-04-22 11:30:00,27.4,27.49,27.4,27.45,28300.0,15.8532,15.9052,15.8532,15.8821,28300.0
2009-04-22 11:35:00,27.46,27.49,27.45,27.48,13000.0,15.8879,15.9052,15.8821,15.8995,13000.0
2009-04-22 11:40:00,27.49,27.51,27.46,27.47,31100.0,15.9052,15.9168,15.8879,15.8937,31100.0
2009-04-22 11:45:00,27.48,27.51,27.47,27.49,13700.0,15.8995,15.9168,15.8937,15.9052,13700.0
2009-04-22 11:50:00,27.49,27.52,27.49,27.5,9400.0,15.9052,15.9226,15.9052,15.911,9400.0
2009-04-22 11:55:00,27.51,27.55,27.5,27.52,13400.0,15.9168,15.94,15.911,15.9226,13400.0
2009-04-22 12:00:00,27.52,27.54,27.47,27.47,23200.0,15.9226,15.9342,15.8937,15.8937,23200.0
2009-04-22 12:05:00,27.48,27.52,27.46,27.51,27700.0,15.8995,15.9226,15.8879,15.9168,27700.0
2009-04-22 12:10:00,27.5,27.51,27.45,27.49,21200.0,15.911,15.9168,15.8821,15.9052,21200.0
2009-04-22 12:15:00,27.49,27.49,27.43,27.43,15800.0,15.9052,15.9052,15.8705,15.8705,15800.0
2009-04-22 12:20:00,27.43,27.48,27.42,27.46,17600.0,15.8705,15.8995,15.8647,15.8879,17600.0
2009-04-22 12:25:00,27.46,27.47,27.37,27.38,15100.0,15.8879,15.8937,15.8358,15.8416,15100.0
2009-04-22 12:30:00,27.37,27.37,27.33,27.33,14300.0,15.8358,15.8358,15.8127,15.8127,14300.0
2009-04-22 12:35:00,27.33,27.37,27.31,27.36,11500.0,15.8127,15.8358,15.8011,15.83,11500.0
2009-04-22 12:40:00,27.36,27.37,27.29,27.29,15000.0,15.83,15.8358,15.7895,15.7895,15000.0
2009-04-22 12:45:00,27.28,27.3,27.21,27.25,32700.0,15.7837,15.7953,15.7432,15.7664,32700.0
2009-04-22 12:50:00,27.24,27.25,27.18,27.24,19100.0,15.7606,15.7664,15.7259,15.7606,19100.0
2009-04-22 12:55:00,27.24,27.3,27.24,27.28,16200.0,15.7606,15.7953,15.7606,15.7837,16200.0
2009-04-22 13:00:00,27.27,27.32,27.24,27.29,21600.0,15.778,15.8069,15.7606,15.7895,21600.0
2009-04-22 13:05:00,27.29,27.32,27.27,27.29,17500.0,15.7895,15.8069,15.778,15.7895,17500.0
2009-04-22 13:10:00,27.28,27.29,27.21,27.26,12800.0,15.7837,15.7895,15.7432,15.7722,12800.0
2009-04-22 13:15:00,27.26,27.33,27.26,27.29,28300.0,15.7722,15.8127,15.7722,15.7895,28300.0
2009-04-22 13:20:00,27.3,27.35,27.3,27.34,18300.0,15.7953,15.8242,15.7953,15.8185,18300.0
2009-04-22 13:25:00,27.33,27.37,27.31,27.36,25700.0,15.8127,15.8358,15.8011,15.83,25700.0
2009-04-22 13:30:00,27.36,27.44,27.36,27.42,42500.0,15.83,15.8763,15.83,15.8647,42500.0
2009-04-22 13:35:00,27.42,27.45,27.4,27.43,17100.0,15.8647,15.8821,15.8532,15.8705,17100.0
2009-04-22 13:40:00,27.42,27.43,27.38,27.38,18700.0,15.8647,15.8705,15.8416,15.8416,18700.0
2009-04-22 13:45:00,27.38,27.41,27.37,27.41,14800.0,15.8416,15.859,15.8358,15.859,14800.0
2009-04-22 13:50:00,27.41,27.43,27.4,27.4,9400.0,15.859,15.8705,15.8532,15.8532,9400.0
2009-04-22 13:55:00,27.4,27.4,27.32,27.32,23600.0,15.8532,15.8532,15.8069,15.8069,23600.0
2009-04-22 14:00:00,27.32,27.37,27.32,27.36,18500.0,15.8069,15.8358,15.8069,15.83,18500.0
2009-04-22 14:05:00,27.35,27.38,27.34,27.34,23700.0,15.8242,15.8416,15.8185,15.8185,23700.0
2009-04-22 14:10:00,27.33,27.38,27.33,27.36,29200.0,15.8127,15.8416,15.8127,15.83,29200.0
2009-04-22 14:15:00,27.38,27.45,27.38,27.44,24300.0,15.8416,15.8821,15.8416,15.8763,24300.0
2009-04-22 14:20:00,27.43,27.46,27.43,27.44,12400.0,15.8705,15.8879,15.8705,15.8763,12400.0
2009-04-22 14:25:00,27.45,27.47,27.43,27.44,17000.0,15.8821,15.8937,15.8705,15.8763,17000.0
2009-04-22 14:30:00,27.44,27.55,27.44,27.53,30300.0,15.8763,15.94,15.8763,15.9284,30300.0
2009-04-22 14:35:00,27.53,27.57,27.53,27.56,16300.0,15.9284,15.9515,15.9284,15.9458,16300.0
2009-04-22 14:40:00,27.56,27.59,27.55,27.57,19500.0,15.9458,15.9631,15.94,15.9515,19500.0
2009-04-22 14:45:00,27.58,27.59,27.57,27.58,12500.0,15.9573,15.9631,15.9515,15.9573,12500.0
2009-04-22 14:50:00,27.59,27.62,27.58,27.59,24500.0,15.9631,15.9805,15.9573,15.9631,24500.0
2009-04-22 14:55:00,27.59,27.59,27.5,27.53,23000.0,15.9631,15.9631,15.911,15.9284,23000.0
2009-04-22 15:00:00,27.53,27.53,27.47,27.5,42900.0,15.9284,15.9284,15.8937,15.911,42900.0
2009-04-22 15:05:00,27.49,27.52,27.48,27.5,25100.0,15.9052,15.9226,15.8995,15.911,25100.0
2009-04-22 15:10:00,27.5,27.66,27.5,27.63,60700.0,15.911,16.0036,15.911,15.9863,60700.0
2009-04-22 15:15:00,27.63,27.68,27.51,27.53,63100.0,15.9863,16.0152,15.9168,15.9284,63100.0
2009-04-22 15:20:00,27.53,27.57,27.51,27.54,92800.0,15.9284,15.9515,15.9168,15.9342,92800.0
2009-04-22 15:25:00,27.53,27.58,27.48,27.51,162000.0,15.9284,15.9573,15.8995,15.9168,162000.0
2009-04-22 15:30:00,27.5,27.52,27.44,27.51,47900.0,15.911,15.9226,15.8763,15.9168,47900.0
2009-04-22 15:35:00,27.51,27.52,27.33,27.37,61700.0,15.9168,15.9226,15.8127,15.8358,61700.0
2009-04-22 15:40:00,27.37,27.41,27.3,27.34,80600.0,15.8358,15.859,15.7953,15.8185,80600.0
2009-04-22 15:45:00,27.35,27.37,27.24,27.3,61100.0,15.8242,15.8358,15.7606,15.7953,61100.0
2009-04-22 15:50:00,27.29,27.36,27.24,27.26,121000.0,15.7895,15.83,15.7606,15.7722,121000.0
2009-04-22 15:55:00,27.26,27.27,27.16,27.19,193900.0,15.7722,15.778,15.7143,15.7317,193900.0
2009-04-23 09:30:00,26.8,26.85,26.62,26.64,104000.0,15.506,15.535,15.4019,15.4135,104000.0
2009-04-23 09:35:00,26.66,26.67,26.55,26.66,63900.0,15.425,15.4308,15.3614,15.425,63900.0
2009-04-23 09:40:00,26.66,26.92,26.61,26.91,66500.0,15.425,15.5755,15.3961,15.5697,66500.0
2009-04-23 09:45:00,26.91,26.91,26.8,26.85,51300.0,15.5697,15.5697,15.506,15.535,51300.0
2009-04-23 09:50:00,26.84,26.86,26.64,26.66,63500.0,15.5292,15.5407,15.4135,15.425,63500.0
2009-04-23 09:55:00,26.67,26.67,26.63,26.66,78200.0,15.4308,15.4308,15.4077,15.425,78200.0
2009-04-23 10:00:00,26.66,26.66,26.5,26.53,83500.0,15.425,15.425,15.3325,15.3498,83500.0
2009-04-23 10:05:00,26.53,26.56,26.5,26.53,49700.0,15.3498,15.3672,15.3325,15.3498,49700.0
2009-04-23 10:10:00,26.54,26.61,26.52,26.58,58400.0,15.3556,15.3961,15.344,15.3787,58400.0
2009-04-23 10:15:00,26.56,26.62,26.53,26.56,28900.0,15.3672,15.4019,15.3498,15.3672,28900.0
2009-04-23 10:20:00,26.55,26.63,26.47,26.63,50500.0,15.3614,15.4077,15.3151,15.4077,50500.0
2009-04-23 10:25:00,26.65,26.67,26.64,26.66,35600.0,15.4192,15.4308,15.4135,15.425,35600.0
2009-04-23 10:30:00,26.66,26.68,26.58,26.61,56900.0,15.425,15.4366,15.3787,15.3961,56900.0
2009-04-23 10:35:00,26.61,26.68,26.61,26.64,55500.0,15.3961,15.4366,15.3961,15.4135,55500.0
2009-04-23 10:40:00,26.64,26.65,26.49,26.5,72500.0,15.4135,15.4192,15.3267,15.3325,72500.0
2009-04-23 10:45:00,26.51,26.58,26.49,26.58,35100.0,15.3382,15.3787,15.3267,15.3787,35100.0
2009-04-23 10:50:00,26.57,26.57,26.53,26.55,48300.0,15.373,15.373,15.3498,15.3614,48300.0
2009-04-23 10:55:00,26.54,26.57,26.45,26.47,46600.0,15.3556,15.373,15.3035,15.3151,46600.0
2009-04-23 11:00:00,26.46,26.57,26.44,26.57,30200.0,15.3093,15.373,15.2977,15.373,30200.0
2009-04-23 11:05:00,26.57,26.59,26.52,26.55,19900.0,15.373,15.3845,15.344,15.3614,19900.0
2009-04-23 11:10:00,26.54,26.58,26.43,26.44,36900.0,15.3556,15.3787,15.292,15.2977,36900.0
2009-04-23 11:15:00,26.44,26.48,26.4,26.47,54000.0,15.2977,15.3209,15.2746,15.3151,54000.0
2009-04-23 11:20:00,26.47,26.56,26.47,26.55,27900.0,15.3151,15.3672,15.3151,15.3614,27900.0
2009-04-23 11:25:00,26.56,26.6,26.54,26.55,45500.0,15.3672,15.3903,15.3556,15.3614,45500.0
2009-04-23 11:30:00,26.55,26.55,26.47,26.52,49300.0,15.3614,15.3614,15.3151,15.344,49300.0
2009-04-23 11:35:00,26.52,26.54,26.48,26.48,30000.0,15.344,15.3556,15.3209,15.3209,30000.0
2009-04-23 11:40:00,26.49,26.5,26.45,26.5,23000.0,15.3267,15.3325,15.3035,15.3325,23000.0
2009-04-23 11:45:00,26.5,26.52,26.47,26.51,27200.0,15.3325,15.344,15.3151,15.3382,27200.0
2009-04-23 11:50:00,26.52,26.56,26.51,26.56,23200.0,15.344,15.3672,15.3382,15.3672,23200.0
2009-04-23 11:55:00,26.55,26.57,26.49,26.5,42900.0,15.3614,15.373,15.3267,15.3325,42900.0
2009-04-23 12:00:00,26.5,26.52,26.48,26.5,13900.0,15.3325,15.344,15.3209,15.3325,13900.0
2009-04-23 12:05:00,26.5,26.55,26.49,26.54,20200.0,15.3325,15.3614,15.3267,15.3556,20200.0
2009-04-23 12:10:00,26.54,26.62,26.54,26.6,19800.0,15.3556,15.4019,15.3556,15.3903,19800.0
2009-04-23 12:15:00,26.61,26.67,26.61,26.64,27100.0,15.3961,15.4308,15.3961,15.4135,27100.0
2009-04-23 12:20:00,26.65,26.67,26.57,26.58,19800.0,15.4192,15.4308,15.373,15.3787,19800.0
2009-04-23 12:25:00,26.57,26.57,26.53,26.54,11200.0,15.373,15.373,15.3498,15.3556,11200.0
2009-04-23 12:30:00,26.54,26.55,26.48,26.49,17000.0,15.3556,15.3614,15.3209,15.3267,17000.0
2009-04-23 12:35:00,26.5,26.56,26.5,26.56,10100.0,15.3325,15.3672,15.3325,15.3672,10100.0
2009-04-23 12:40:00,26.56,26.61,26.54,26.59,14600.0,15.3672,15.3961,15.3556,15.3845,14600.0
2009-04-23 12:45:00,26.59,26.62,26.59,26.61,16700.0,15.3845,15.4019,15.3845,15.3961,16700.0
2009-04-23 12:50:00,26.62,26.69,26.62,26.68,50000.0,15.4019,15.4424,15.4019,15.4366,50000.0
2009-04-23 12:55:00,26.67,26.74,26.67,26.7,25400.0,15.4308,15.4713,15.4308,15.4482,25400.0
2009-04-23 13:00:00,26.71,26.79,26.71,26.76,29900.0,15.454,15.5002,15.454,15.4829,29900.0
2009-04-23 13:05:00,26.76,26.8,26.75,26.8,18800.0,15.4829,15.506,15.4771,15.506,18800.0
2009-04-23 13:10:00,26.8,26.8,26.7,26.74,44800.0,15.506,15.506,15.4482,15.4713,44800.0
2009-04-23 13:15:00,26.74,26.79,26.73,26.77,11400.0,15.4713,15.5002,15.4655,15.4887,11400.0
2009-04-23 13:20:00,26.78,26.83,26.76,26.81,12700.0,15.4945,15.5234,15.4829,15.5118,12700.0
2009-04-23 13:25:00,26.81,26.86,26.79,26.8,52200.0,15.5118,15.5407,15.5002,15.506,52200.0
2009-04-23 13:30:00,26.79,26.8,26.74,26.75,33100.0,15.5002,15.506,15.4713,15.4771,33100.0
2009-04-23 13:35:00,26.75,26.8,26.72,26.74,30000.0,15.4771,15.506,15.4597,15.4713,30000.0
2009-04-23 13:40:00,26.75,26.77,26.71,26.72,33300.0,15.4771,15.4887,15.454,15.4597,33300.0
2009-04-23 13:45:00,26.71,26.73,26.69,26.71,11700.0,15.454,15.4655,15.4424,15.454,11700.0
2009-04-23 13:50:00,26.71,26.71,26.64,26.66,36800.0,15.454,15.454,15.4135,15.425,36800.0
2009-04-23 13:55:00,26.66,26.73,26.66,26.73,13200.0,15.425,15.4655,15.425,15.4655,13200.0
2009-04-23 14:00:00,26.73,26.73,26.61,26.67,34800.0,15.4655,15.4655,15.3961,15.4308,34800.0
2009-04-23 14:05:00,26.68,26.7,26.62,26.62,10900.0,15.4366,15.4482,15.4019,15.4019,10900.0
2009-04-23 14:10:00,26.63,26.65,26.59,26.64,16000.0,15.4077,15.4192,15.3845,15.4135,16000.0
2009-04-23 14:15:00,26.64,26.72,26.63,26.7,23900.0,15.4135,15.4597,15.4077,15.4482,23900.0
2009-04-23 14:20:00,26.69,26.69,26.62,26.65,28200.0,15.4424,15.4424,15.4019,15.4192,28200.0
2009-04-23 14:25:00,26.65,26.72,26.64,26.7,25300.0,15.4192,15.4597,15.4135,15.4482,25300.0
2009-04-23 14:30:00,26.7,26.73,26.7,26.7,17200.0,15.4482,15.4655,15.4482,15.4482,17200.0
2009-04-23 14:35:00,26.71,26.78,26.68,26.78,20900.0,15.454,15.4945,15.4366,15.4945,20900.0
2009-04-23 14:40:00,26.78,26.82,26.77,26.78,32300.0,15.4945,15.5176,15.4887,15.4945,32300.0
2009-04-23 14:45:00,26.79,26.81,26.77,26.78,19200.0,15.5002,15.5118,15.4887,15.4945,19200.0
2009-04-23 14:50:00,26.78,26.82,26.75,26.76,43300.0,15.4945,15.5176,15.4771,15.4829,43300.0
2009-04-23 14:55:00,26.75,26.75,26.63,26.69,65700.0,15.4771,15.4771,15.4077,15.4424,65700.0
2009-04-23 15:00:00,26.69,26.7,26.63,26.7,57600.0,15.4424,15.4482,15.4077,15.4482,57600.0
2009-04-23 15:05:00,26.69,26.69,26.64,26.67,34300.0,15.4424,15.4424,15.4135,15.4308,34300.0
2009-04-23 15:10:00,26.66,26.66,26.59,26.64,72200.0,15.425,15.425,15.3845,15.4135,72200.0
2009-04-23 15:15:00,26.63,26.65,26.58,26.6,43000.0,15.4077,15.4192,15.3787,15.3903,43000.0
2009-04-23 15:20:00,26.61,26.69,26.57,26.68,53900.0,15.3961,15.4424,15.373,15.4366,53900.0
2009-04-23 15:25:00,26.68,26.68,26.61,26.66,31000.0,15.4366,15.4366,15.3961,15.425,31000.0
2009-04-23 15:30:00,26.66,26.71,26.59,26.67,92900.0,15.425,15.454,15.3845,15.4308,92900.0
2009-04-23 15:35:00,26.67,26.7,26.61,26.68,75100.0,15.4308,15.4482,15.3961,15.4366,75100.0
2009-04-23 15:40:00,26.68,26.8,26.67,26.8,56000.0,15.4366,15.506,15.4308,15.506,56000.0
2009-04-23 15:45:00,26.81,26.85,26.75,26.81,94800.0,15.5118,15.535,15.4771,15.5118,94800.0
2009-04-23 15:50:00,26.81,26.94,26.78,26.91,108700.0,15.5118,15.587,15.4945,15.5697,108700.0
2009-04-23 15:55:00,26.91,26.96,26.88,26.96,125000.0,15.5697,15.5986,15.5523,15.5986,125000.0
2009-04-24 09:30:00,27.04,27.08,26.93,26.96,34700.0,15.6449,15.668,15.5812,15.5986,34700.0
2009-04-24 09:35:00,26.96,27.04,26.87,26.97,30300.0,15.5986,15.6449,15.5465,15.6044,30300.0
2009-04-24 09:40:00,26.98,27.05,26.94,26.99,17800.0,15.6102,15.6507,15.587,15.616,17800.0
2009-04-24 09:45:00,27.02,27.02,26.85,26.88,13200.0,15.6333,15.6333,15.535,15.5523,13200.0
2009-04-24 09:50:00,26.87,27.01,26.86,26.94,15800.0,15.5465,15.6275,15.5407,15.587,15800.0
2009-04-24 09:55:00,26.96,27.05,26.92,27.01,30500.0,15.5986,15.6507,15.5755,15.6275,30500.0
2009-04-24 10:00:00,27.03,27.11,27.0,27.11,29700.0,15.6391,15.6854,15.6217,15.6854,29700.0
2009-04-24 10:05:00,27.1,27.14,27.1,27.1,39000.0,15.6796,15.7027,15.6796,15.6796,39000.0
2009-04-24 10:10:00,27.11,27.11,27.05,27.05,30000.0,15.6854,15.6854,15.6507,15.6507,30000.0
2009-04-24 10:15:00,27.05,27.06,27.0,27.01,15800.0,15.6507,15.6565,15.6217,15.6275,15800.0
2009-04-24 10:20:00,27.01,27.07,26.99,27.05,26600.0,15.6275,15.6622,15.616,15.6507,26600.0
2009-04-24 10:25:00,27.04,27.15,27.02,27.13,39500.0,15.6449,15.7085,15.6333,15.697,39500.0
2009-04-24 10:30:00,27.13,27.19,27.12,27.16,39300.0,15.697,15.7317,15.6912,15.7143,39300.0
2009-04-24 10:35:00,27.14,27.19,27.13,27.15,28900.0,15.7027,15.7317,15.697,15.7085,28900.0
2009-04-24 10:40:00,27.14,27.17,27.11,27.11,33300.0,15.7027,15.7201,15.6854,15.6854,33300.0
2009-04-24 10:45:00,27.11,27.24,27.1,27.21,28800.0,15.6854,15.7606,15.6796,15.7432,28800.0
2009-04-24 10:50:00,27.21,27.22,27.19,27.21,14300.0,15.7432,15.749,15.7317,15.7432,14300.0
2009-04-24 10:55:00,27.21,27.25,27.2,27.2,20100.0,15.7432,15.7664,15.7375,15.7375,20100.0
2009-04-24 11:00:00,27.2,27.23,27.16,27.17,29600.0,15.7375,15.7548,15.7143,15.7201,29600.0
2009-04-24 11:05:00,27.17,27.19,27.12,27.19,47600.0,15.7201,15.7317,15.6912,15.7317,47600.0
2009-04-24 11:10:00,27.19,27.21,27.17,27.2,39700.0,15.7317,15.7432,15.7201,15.7375,39700.0
2009-04-24 11:15:00,27.19,27.22,27.13,27.14,23600.0,15.7317,15.749,15.697,15.7027,23600.0
2009-04-24 11:20:00,27.13,27.14,27.1,27.12,12900.0,15.697,15.7027,15.6796,15.6912,12900.0
2009-04-24 11:25:00,27.13,27.21,27.1,27.2,14000.0,15.697,15.7432,15.6796,15.7375,14000.0
2009-04-24 11:30:00,27.2,27.24,27.17,27.22,30900.0,15.7375,15.7606,15.7201,15.749,30900.0
2009-04-24 11:35:00,27.22,27.26,27.2,27.24,28500.0,15.749,15.7722,15.7375,15.7606,28500.0
2009-04-24 11:40:00,27.23,27.25,27.2,27.25,10600.0,15.7548,15.7664,15.7375,15.7664,10600.0
2009-04-24 11:45:00,27.24,27.29,27.24,27.27,13000.0,15.7606,15.7895,15.7606,15.778,13000.0
2009-04-24 11:50:00,27.26,27.26,27.23,27.23,10700.0,15.7722,15.7722,15.7548,15.7548,10700.0
2009-04-24 11:55:00,27.23,27.27,27.22,27.24,11300.0,15.7548,15.778,15.749,15.7606,11300.0
2009-04-24 12:00:00,27.23,27.24,27.16,27.23,37500.0,15.7548,15.7606,15.7143,15.7548,37500.0
2009-04-24 12:05:00,27.23,27.26,27.22,27.25,7900.0,15.7548,15.7722,15.749,15.7664,7900.0
2009-04-24 12:10:00,27.25,27.32,27.25,27.32,33800.0,15.7664,15.8069,15.7664,15.8069,33800.0
2009-04-24 12:15:00,27.32,27.33,27.3,27.31,16500.0,15.8069,15.8127,15.7953,15.8011,16500.0
2009-04-24 12:20:00,27.31,27.33,27.3,27.33,8800.0,15.8011,15.8127,15.7953,15.8127,8800.0
2009-04-24 12:25:00,27.33,27.34,27.3,27.31,7600.0,15.8127,15.8185,15.7953,15.8011,7600.0
2009-04-24 12:30:00,27.31,27.35,27.3,27.3,29200.0,15.8011,15.8242,15.7953,15.7953,29200.0
2009-04-24 12:35:00,27.3,27.36,27.3,27.36,16700.0,15.7953,15.83,15.7953,15.83,16700.0
2009-04-24 12:40:00,27.36,27.36,27.33,27.33,6200.0,15.83,15.83,15.8127,15.8127,6200.0
2009-04-24 12:45:00,27.33,27.34,27.3,27.3,17400.0,15.8127,15.8185,15.7953,15.7953,17400.0
2009-04-24 12:50:00,27.3,27.36,27.3,27.34,22200.0,15.7953,15.83,15.7953,15.8185,22200.0
2009-04-24 12:55:00,27.35,27.37,27.31,27.31,10800.0,15.8242,15.8358,15.8011,15.8011,10800.0
2009-04-24 13:00:00,27.31,27.33,27.29,27.31,14400.0,15.8011,15.8127,15.7895,15.8011,14400.0
2009-04-24 13:05:00,27.31,27.33,27.29,27.32,32300.0,15.8011,15.8127,15.7895,15.8069,32300.0
2009-04-24 13:10:00,27.32,27.33,27.3,27.3,8700.0,15.8069,15.8127,15.7953,15.7953,8700.0
2009-04-24 13:15:00,27.3,27.33,27.3,27.33,14500.0,15.7953,15.8127,15.7953,15.8127,14500.0
2009-04-24 13:20:00,27.33,27.36,27.32,27.35,10200.0,15.8127,15.83,15.8069,15.8242,10200.0
2009-04-24 13:25:00,27.34,27.34,27.29,27.31,33200.0,15.8185,15.8185,15.7895,15.8011,33200.0
2009-04-24 13:30:00,27.3,27.31,27.28,27.3,44200.0,15.7953,15.8011,15.7837,15.7953,44200.0
2009-04-24 13:35:00,27.31,27.33,27.29,27.33,29200.0,15.8011,15.8127,15.7895,15.8127,29200.0
2009-04-24 13:40:00,27.32,27.36,27.32,27.34,17900.0,15.8069,15.83,15.8069,15.8185,17900.0
2009-04-24 13:45:00,27.34,27.35,27.3,27.3,18800.0,15.8185,15.8242,15.7953,15.7953,18800.0
2009-04-24 13:50:00,27.3,27.33,27.3,27.31,22600.0,15.7953,15.8127,15.7953,15.8011,22600.0
2009-04-24 13:55:00,27.32,27.32,27.3,27.31,10800.0,15.8069,15.8069,15.7953,15.8011,10800.0
2009-04-24 14:00:00,27.31,27.41,27.26,27.35,130000.0,15.8011,15.859,15.7722,15.8242,130000.0
2009-04-24 14:05:00,27.34,27.36,27.28,27.31,100700.0,15.8185,15.83,15.7837,15.8011,100700.0
2009-04-24 14:10:00,27.31,27.33,27.25,27.3,237500.0,15.8011,15.8127,15.7664,15.7953,237500.0
2009-04-24 14:15:00,27.31,27.36,27.29,27.34,72500.0,15.8011,15.83,15.7895,15.8185,72500.0
2009-04-24 14:20:00,27.33,27.41,27.31,27.36,38600.0,15.8127,15.859,15.8011,15.83,38600.0
2009-04-24 14:25:00,27.36,27.39,27.33,27.39,31400.0,15.83,15.8474,15.8127,15.8474,31400.0
2009-04-24 14:30:00,27.41,27.45,27.38,27.42,36200.0,15.859,15.8821,15.8416,15.8647,36200.0
2009-04-24 14:35:00,27.42,27.47,27.4,27.46,47700.0,15.8647,15.8937,15.8532,15.8879,47700.0
2009-04-24 14:40:00,27.45,27.5,27.43,27.49,37100.0,15.8821,15.911,15.8705,15.9052,37100.0
2009-04-24 14:45:00,27.5,27.54,27.45,27.46,31600.0,15.911,15.9342,15.8821,15.8879,31600.0
2009-04-24 14:50:00,27.48,27.52,27.47,27.52,29500.0,15.8995,15.9226,15.8937,15.9226,29500.0
2009-04-24 14:55:00,27.52,27.56,27.49,27.56,41600.0,15.9226,15.9458,15.9052,15.9458,41600.0
2009-04-24 15:00:00,27.56,27.6,27.5,27.57,41200.0,15.9458,15.9689,15.911,15.9515,41200.0
2009-04-24 15:05:00,27.57,27.6,27.57,27.57,25700.0,15.9515,15.9689,15.9515,15.9515,25700.0
2009-04-24 15:10:00,27.57,27.59,27.51,27.53,27100.0,15.9515,15.9631,15.9168,15.9284,27100.0
2009-04-24 15:15:00,27.53,27.55,27.5,27.5,38900.0,15.9284,15.94,15.911,15.911,38900.0
2009-04-24 15:20:00,27.5,27.55,27.47,27.55,28500.0,15.911,15.94,15.8937,15.94,28500.0
2009-04-24 15:25:00,27.54,27.56,27.45,27.47,32600.0,15.9342,15.9458,15.8821,15.8937,32600.0
2009-04-24 15:30:00,27.48,27.56,27.48,27.53,39300.0,15.8995,15.9458,15.8995,15.9284,39300.0
2009-04-24 15:35:00,27.53,27.53,27.45,27.5,39300.0,15.9284,15.9284,15.8821,15.911,39300.0
2009-04-24 15:40:00,27.5,27.56,27.46,27.51,64500.0,15.911,15.9458,15.8879,15.9168,64500.0
2009-04-24 15:45:00,27.51,27.55,27.49,27.53,40700.0,15.9168,15.94,15.9052,15.9284,40700.0
2009-04-24 15:50:00,27.53,27.56,27.44,27.47,107200.0,15.9284,15.9458,15.8763,15.8937,107200.0
2009-04-24 15:55:00,27.48,27.48,27.35,27.46,200700.0,15.8995,15.8995,15.8242,15.8879,200700.0
2009-04-27 09:30:00,26.74,26.98,26.67,26.9,79300.0,15.4713,15.6102,15.4308,15.5639,79300.0
2009-04-27 09:35:00,26.91,27.06,26.88,27.05,51500.0,15.5697,15.6565,15.5523,15.6507,51500.0
2009-04-27 09:40:00,27.06,27.12,26.93,27.02,134000.0,15.6565,15.6912,15.5812,15.6333,134000.0
2009-04-27 09:45:00,27.04,27.08,27.0,27.05,51700.0,15.6449,15.668,15.6217,15.6507,51700.0
2009-04-27 09:50:00,27.06,27.16,27.03,27.09,68000.0,15.6565,15.7143,15.6391,15.6738,68000.0
2009-04-27 09:55:00,27.11,27.11,27.0,27.01,62100.0,15.6854,15.6854,15.6217,15.6275,62100.0
2009-04-27 10:00:00,27.01,27.06,26.96,27.02,54000.0,15.6275,15.6565,15.5986,15.6333,54000.0
2009-04-27 10:05:00,27.03,27.03,26.92,26.95,24400.0,15.6391,15.6391,15.5755,15.5928,24400.0
2009-04-27 10:10:00,26.94,26.96,26.87,26.95,38600.0,15.587,15.5986,15.5465,15.5928,38600.0
2009-04-27 10:15:00,26.96,27.1,26.94,27.09,64900.0,15.5986,15.6796,15.587,15.6738,64900.0
2009-04-27 10:20:00,27.1,27.13,27.07,27.12,34200.0,15.6796,15.697,15.6622,15.6912,34200.0
2009-04-27 10:25:00,27.13,27.13,27.05,27.05,14200.0,15.697,15.697,15.6507,15.6507,14200.0
2009-04-27 10:30:00,27.05,27.08,27.01,27.04,19100.0,15.6507,15.668,15.6275,15.6449,19100.0
2009-04-27 10:35:00,27.05,27.23,27.05,27.2,30700.0,15.6507,15.7548,15.6507,15.7375,30700.0
2009-04-27 10:40:00,27.21,27.3,27.2,27.27,29700.0,15.7432,15.7953,15.7375,15.778,29700.0
2009-04-27 10:45:00,27.29,27.3,27.27,27.3,13400.0,15.7895,15.7953,15.778,15.7953,13400.0
2009-04-27 10:50:00,27.3,27.33,27.27,27.31,22600.0,15.7953,15.8127,15.778,15.8011,22600.0
2009-04-27 10:55:00,27.3,27.35,27.3,27.33,21700.0,15.7953,15.8242,15.7953,15.8127,21700.0
2009-04-27 11:00:00,27.33,27.38,27.31,27.31,16900.0,15.8127,15.8416,15.8011,15.8011,16900.0
2009-04-27 11:05:00,27.3,27.33,27.27,27.32,26800.0,15.7953,15.8127,15.778,15.8069,26800.0
2009-04-27 11:10:00,27.32,27.32,27.26,27.29,17000.0,15.8069,15.8069,15.7722,15.7895,17000.0
2009-04-27 11:15:00,27.28,27.28,27.2,27.21,34900.0,15.7837,15.7837,15.7375,15.7432,34900.0
2009-04-27 11:20:00,27.21,27.25,27.17,27.24,21000.0,15.7432,15.7664,15.7201,15.7606,21000.0
2009-04-27 11:25:00,27.24,27.27,27.23,27.24,37400.0,15.7606,15.778,15.7548,15.7606,37400.0
2009-04-27 11:30:00,27.25,27.27,27.17,27.19,18600.0,15.7664,15.778,15.7201,15.7317,18600.0
2009-04-27 11:35:00,27.19,27.26,27.18,27.25,20400.0,15.7317,15.7722,15.7259,15.7664,20400.0
2009-04-27 11:40:00,27.25,27.26,27.18,27.19,28900.0,15.7664,15.7722,15.7259,15.7317,28900.0
2009-04-27 11:45:00,27.19,27.23,27.18,27.23,13200.0,15.7317,15.7548,15.7259,15.7548,13200.0
2009-04-27 11:50:00,27.23,27.24,27.21,27.22,11700.0,15.7548,15.7606,15.7432,15.749,11700.0
2009-04-27 11:55:00,27.22,27.25,27.21,27.24,16100.0,15.749,15.7664,15.7432,15.7606,16100.0
2009-04-27 12:00:00,27.25,27.28,27.23,27.28,9600.0,15.7664,15.7837,15.7548,15.7837,9600.0
2009-04-27 12:05:00,27.29,27.29,27.24,27.24,12900.0,15.7895,15.7895,15.7606,15.7606,12900.0
2009-04-27 12:10:00,27.24,27.25,27.2,27.2,24900.0,15.7606,15.7664,15.7375,15.7375,24900.0
2009-04-27 12:15:00,27.2,27.2,27.15,27.17,22000.0,15.7375,15.7375,15.7085,15.7201,22000.0
2009-04-27 12:20:00,27.17,27.2,27.15,27.19,16800.0,15.7201,15.7375,15.7085,15.7317,16800.0
2009-04-27 12:25:00,27.19,27.19,27.15,27.17,13300.0,15.7317,15.7317,15.7085,15.7201,13300.0
2009-04-27 12:30:00,27.18,27.18,27.15,27.15,14000.0,15.7259,15.7259,15.7085,15.7085,14000.0
2009-04-27 12:35:00,27.15,27.17,27.12,27.15,22400.0,15.7085,15.7201,15.6912,15.7085,22400.0
2009-04-27 12:40:00,27.15,27.16,27.09,27.12,12900.0,15.7085,15.7143,15.6738,15.6912,12900.0
2009-04-27 12:45:00,27.12,27.13,27.08,27.11,10200.0,15.6912,15.697,15.668,15.6854,10200.0
2009-04-27 12:50:00,27.11,27.11,27.05,27.07,12900.0,15.6854,15.6854,15.6507,15.6622,12900.0
2009-04-27 12:55:00,27.08,27.12,27.07,27.09,26600.0,15.668,15.6912,15.6622,15.6738,26600.0
2009-04-27 13:00:00,27.09,27.09,27.03,27.06,16500.0,15.6738,15.6738,15.6391,15.6565,16500.0
2009-04-27 13:05:00,27.07,27.08,27.02,27.07,16200.0,15.6622,15.668,15.6333,15.6622,16200.0
2009-04-27 13:10:00,27.06,27.11,27.06,27.1,18900.0,15.6565,15.6854,15.6565,15.6796,18900.0
2009-04-27 13:15:00,27.09,27.09,27.04,27.04,22300.0,15.6738,15.6738,15.6449,15.6449,22300.0
2009-04-27 13:20:00,27.03,27.04,27.01,27.02,12800.0,15.6391,15.6449,15.6275,15.6333,12800.0
2009-04-27 13:25:00,27.01,27.04,27.0,27.01,19000.0,15.6275,15.6449,15.6217,15.6275,19000.0
2009-04-27 13:30:00,27.0,27.02,27.0,27.01,25100.0,15.6217,15.6333,15.6217,15.6275,25100.0
2009-04-27 13:35:00,27.01,27.02,26.98,26.98,35100.0,15.6275,15.6333,15.6102,15.6102,35100.0
2009-04-27 13:40:00,26.98,27.01,26.96,27.0,40300.0,15.6102,15.6275,15.5986,15.6217,40300.0
2009-04-27 13:45:00,27.0,27.01,26.92,26.92,13900.0,15.6217,15.6275,15.5755,15.5755,13900.0
2009-04-27 13:50:00,26.92,26.95,26.89,26.9,25300.0,15.5755,15.5928,15.5581,15.5639,25300.0
2009-04-27 13:55:00,26.91,26.92,26.88,26.92,11400.0,15.5697,15.5755,15.5523,15.5755,11400.0
2009-04-27 14:00:00,26.92,26.92,26.86,26.86,27100.0,15.5755,15.5755,15.5407,15.5407,27100.0
2009-04-27 14:05:00,26.87,26.91,26.86,26.88,28000.0,15.5465,15.5697,15.5407,15.5523,28000.0
2009-04-27 14:10:00,26.87,26.94,26.87,26.9,14900.0,15.5465,15.587,15.5465,15.5639,14900.0
2009-04-27 14:15:00,26.9,26.95,26.86,26.95,72500.0,15.5639,15.5928,15.5407,15.5928,72500.0
2009-04-27 14:20:00,26.95,26.99,26.94,26.99,16900.0,15.5928,15.616,15.587,15.616,16900.0
2009-04-27 14:25:00,26.99,26.99,26.93,26.99,40600.0,15.616,15.616,15.5812,15.616,40600.0
2009-04-27 14:30:00,26.99,27.02,26.99,27.01,12200.0,15.616,15.6333,15.616,15.6275,12200.0
2009-04-27 14:35:00,27.01,27.05,27.01,27.03,21100.0,15.6275,15.6507,15.6275,15.6391,21100.0
2009-04-27 14:40:00,27.04,27.06,27.0,27.02,21700.0,15.6449,15.6565,15.6217,15.6333,21700.0
2009-04-27 14:45:00,27.01,27.01,26.97,27.0,10900.0,15.6275,15.6275,15.6044,15.6217,10900.0
2009-04-27 14:50:00,27.0,27.02,26.98,26.98,20600.0,15.6217,15.6333,15.6102,15.6102,20600.0
2009-04-27 14:55:00,26.98,27.05,26.98,27.03,27200.0,15.6102,15.6507,15.6102,15.6391,27200.0
2009-04-27 15:00:00,27.03,27.04,26.98,26.98,30600.0,15.6391,15.6449,15.6102,15.6102,30600.0
2009-04-27 15:05:00,26.98,26.98,26.88,26.91,25600.0,15.6102,15.6102,15.5523,15.5697,25600.0
2009-04-27 15:10:00,26.91,26.93,26.89,26.93,20800.0,15.5697,15.5812,15.5581,15.5812,20800.0
2009-04-27 15:15:00,26.93,27.03,26.91,27.03,47900.0,15.5812,15.6391,15.5697,15.6391,47900.0
2009-04-27 15:20:00,27.03,27.04,26.95,26.98,70100.0,15.6391,15.6449,15.5928,15.6102,70100.0
2009-04-27 15:25:00,26.98,26.98,26.93,26.95,23700.0,15.6102,15.6102,15.5812,15.5928,23700.0
2009-04-27 15:30:00,26.95,27.0,26.92,26.96,62900.0,15.5928,15.6217,15.5755,15.5986,62900.0
2009-04-27 15:35:00,26.95,26.98,26.91,26.91,59400.0,15.5928,15.6102,15.5697,15.5697,59400.0
2009-04-27 15:40:00,26.91,27.01,26.88,27.0,99700.0,15.5697,15.6275,15.5523,15.6217,99700.0
2009-04-27 15:45:00,27.0,27.03,26.93,27.0,157700.0,15.6217,15.6391,15.5812,15.6217,157700.0
2009-04-27 15:50:00,27.0,27.14,26.91,27.01,328400.0,15.6217,15.7027,15.5697,15.6275,328400.0
2009-04-27 15:55:00,27.01,27.27,26.76,26.82,644700.0,15.6275,15.778,15.4829,15.5176,644700.0
2009-04-28 09:30:00,26.44,27.05,26.35,26.63,51900.0,15.2977,15.6507,15.2457,15.4077,51900.0
2009-04-28 09:35:00,26.63,26.63,26.5,26.58,36700.0,15.4077,15.4077,15.3325,15.3787,36700.0
2009-04-28 09:40:00,26.59,26.66,26.52,26.57,34600.0,15.3845,15.425,15.344,15.373,34600.0
2009-04-28 09:45:00,26.57,26.63,26.56,26.57,25900.0,15.373,15.4077,15.3672,15.373,25900.0
2009-04-28 09:50:00,26.57,26.73,26.57,26.73,34800.0,15.373,15.4655,15.373,15.4655,34800.0
2009-04-28 09:55:00,26.73,26.81,26.7,26.81,33600.0,15.4655,15.5118,15.4482,15.5118,33600.0
2009-04-28 10:00:00,26.81,26.95,26.81,26.92,48600.0,15.5118,15.5928,15.5118,15.5755,48600.0
2009-04-28 10:05:00,26.92,26.95,26.88,26.9,23800.0,15.5755,15.5928,15.5523,15.5639,23800.0
2009-04-28 10:10:00,26.89,26.89,26.81,26.85,19800.0,15.5581,15.5581,15.5118,15.535,19800.0
2009-04-28 10:15:00,26.85,26.88,26.82,26.82,27500.0,15.535,15.5523,15.5176,15.5176,27500.0
2009-04-28 10:20:00,26.83,26.85,26.82,26.83,17100.0,15.5234,15.535,15.5176,15.5234,17100.0
2009-04-28 10:25:00,26.82,26.89,26.81,26.85,25400.0,15.5176,15.5581,15.5118,15.535,25400.0
2009-04-28 10:30:00,26.86,26.89,26.84,26.88,38600.0,15.5407,15.5581,15.5292,15.5523,38600.0
2009-04-28 10:35:00,26.88,26.97,26.88,26.95,39400.0,15.5523,15.6044,15.5523,15.5928,39400.0
2009-04-28 10:40:00,26.97,27.06,26.96,26.99,49900.0,15.6044,15.6565,15.5986,15.616,49900.0
2009-04-28 10:45:00,26.99,27.02,26.95,26.95,17200.0,15.616,15.6333,15.5928,15.5928,17200.0
2009-04-28 10:50:00,26.96,26.97,26.89,26.89,40600.0,15.5986,15.6044,15.5581,15.5581,40600.0
2009-04-28 10:55:00,26.9,26.94,26.88,26.92,21600.0,15.5639,15.587,15.5523,15.5755,21600.0
2009-04-28 11:00:00,26.92,26.94,26.9,26.92,40300.0,15.5755,15.587,15.5639,15.5755,40300.0
2009-04-28 11:05:00,26.92,26.93,26.88,26.92,20200.0,15.5755,15.5812,15.5523,15.5755,20200.0
2009-04-28 11:10:00,26.92,26.97,26.91,26.91,25100.0,15.5755,15.6044,15.5697,15.5697,25100.0
2009-04-28 11:15:00,26.91,26.91,26.88,26.9,11200.0,15.5697,15.5697,15.5523,15.5639,11200.0
2009-04-28 11:20:00,26.9,26.91,26.86,26.89,65500.0,15.5639,15.5697,15.5407,15.5581,65500.0
2009-04-28 11:25:00,26.9,26.91,26.85,26.85,42600.0,15.5639,15.5697,15.535,15.535,42600.0
2009-04-28 11:30:00,26.85,26.9,26.83,26.9,26500.0,15.535,15.5639,15.5234,15.5639,26500.0
2009-04-28 11:35:00,26.89,26.94,26.89,26.94,12000.0,15.5581,15.587,15.5581,15.587,12000.0
2009-04-28 11:40:00,26.95,26.98,26.95,26.97,7100.0,15.5928,15.6102,15.5928,15.6044,7100.0
2009-04-28 11:45:00,26.96,26.96,26.85,26.85,32700.0,15.5986,15.5986,15.535,15.535,32700.0
2009-04-28 11:50:00,26.85,26.88,26.84,26.87,12800.0,15.535,15.5523,15.5292,15.5465,12800.0
2009-04-28 11:55:00,26.87,26.91,26.86,26.9,10800.0,15.5465,15.5697,15.5407,15.5639,10800.0
2009-04-28 12:00:00,26.91,26.98,26.91,26.98,15000.0,15.5697,15.6102,15.5697,15.6102,15000.0
2009-04-28 12:05:00,26.98,26.98,26.92,26.94,17700.0,15.6102,15.6102,15.5755,15.587,17700.0
2009-04-28 12:10:00,26.94,26.94,26.9,26.91,7200.0,15.587,15.587,15.5639,15.5697,7200.0
2009-04-28 12:15:00,26.91,26.94,26.9,26.94,11200.0,15.5697,15.587,15.5639,15.587,11200.0
2009-04-28 12:20:00,26.95,27.04,26.94,27.04,19900.0,15.5928,15.6449,15.587,15.6449,19900.0
2009-04-28 12:25:00,27.03,27.03,26.99,27.0,10400.0,15.6391,15.6391,15.616,15.6217,10400.0
2009-04-28 12:30:00,26.99,27.02,26.99,27.02,9800.0,15.616,15.6333,15.616,15.6333,9800.0
2009-04-28 12:35:00,27.02,27.03,26.98,26.98,12100.0,15.6333,15.6391,15.6102,15.6102,12100.0
2009-04-28 12:40:00,26.99,27.01,26.98,27.01,11200.0,15.616,15.6275,15.6102,15.6275,11200.0
2009-04-28 12:45:00,27.01,27.05,27.0,27.05,15000.0,15.6275,15.6507,15.6217,15.6507,15000.0
2009-04-28 12:50:00,27.04,27.06,27.03,27.03,15600.0,15.6449,15.6565,15.6391,15.6391,15600.0
2009-04-28 12:55:00,27.03,27.05,27.03,27.05,18400.0,15.6391,15.6507,15.6391,15.6507,18400.0
2009-04-28 13:00:00,27.05,27.08,27.03,27.07,18800.0,15.6507,15.668,15.6391,15.6622,18800.0
2009-04-28 13:05:00,27.08,27.08,26.96,26.97,28400.0,15.668,15.668,15.5986,15.6044,28400.0
2009-04-28 13:10:00,26.97,26.98,26.94,26.98,17200.0,15.6044,15.6102,15.587,15.6102,17200.0
2009-04-28 13:15:00,26.97,26.99,26.96,26.99,7700.0,15.6044,15.616,15.5986,15.616,7700.0
2009-04-28 13:20:00,26.97,27.01,26.94,26.95,20700.0,15.6044,15.6275,15.587,15.5928,20700.0
2009-04-28 13:25:00,26.95,27.0,26.94,26.98,15800.0,15.5928,15.6217,15.587,15.6102,15800.0
2009-04-28 13:30:00,26.98,27.01,26.96,27.0,28300.0,15.6102,15.6275,15.5986,15.6217,28300.0
2009-04-28 13:35:00,27.01,27.03,27.0,27.02,18100.0,15.6275,15.6391,15.6217,15.6333,18100.0
2009-04-28 13:40:00,27.02,27.04,26.97,26.99,27000.0,15.6333,15.6449,15.6044,15.616,27000.0
2009-04-28 13:45:00,26.98,27.02,26.98,27.01,17200.0,15.6102,15.6333,15.6102,15.6275,17200.0
2009-04-28 13:50:00,27.01,27.02,26.95,26.98,33400.0,15.6275,15.6333,15.5928,15.6102,33400.0
2009-04-28 13:55:00,26.98,26.99,26.95,26.96,22900.0,15.6102,15.616,15.5928,15.5986,22900.0
2009-04-28 14:00:00,26.96,27.05,26.96,27.02,48900.0,15.5986,15.6507,15.5986,15.6333,48900.0
2009-04-28 14:05:00,27.02,27.05,26.96,26.99,54800.0,15.6333,15.6507,15.5986,15.616,54800.0
2009-04-28 14:10:00,27.0,27.05,27.0,27.01,19700.0,15.6217,15.6507,15.6217,15.6275,19700.0
2009-04-28 14:15:00,27.01,27.02,26.96,26.98,23000.0,15.6275,15.6333,15.5986,15.6102,23000.0
2009-04-28 14:20:00,26.98,27.11,26.98,27.11,33900.0,15.6102,15.6854,15.6102,15.6854,33900.0
2009-04-28 14:25:00,27.11,27.12,27.06,27.07,14800.0,15.6854,15.6912,15.6565,15.6622,14800.0
2009-04-28 14:30:00,27.07,27.17,27.07,27.13,36400.0,15.6622,15.7201,15.6622,15.697,36400.0
2009-04-28 14:35:00,27.13,27.17,27.11,27.15,28800.0,15.697,15.7201,15.6854,15.7085,28800.0
2009-04-28 14:40:00,27.15,27.17,27.12,27.15,17200.0,15.7085,15.7201,15.6912,15.7085,17200.0
2009-04-28 14:45:00,27.15,27.15,27.09,27.1,47200.0,15.7085,15.7085,15.6738,15.6796,47200.0
2009-04-28 14:50:00,27.1,27.13,27.08,27.11,17500.0,15.6796,15.697,15.668,15.6854,17500.0
2009-04-28 14:55:00,27.11,27.15,27.09,27.1,22800.0,15.6854,15.7085,15.6738,15.6796,22800.0
2009-04-28 15:00:00,27.09,27.13,27.09,27.09,26800.0,15.6738,15.697,15.6738,15.6738,26800.0
2009-04-28 15:05:00,27.09,27.1,27.01,27.08,38200.0,15.6738,15.6796,15.6275,15.668,38200.0
2009-04-28 15:10:00,27.09,27.12,27.01,27.01,28300.0,15.6738,15.6912,15.6275,15.6275,28300.0
2009-04-28 15:15:00,27.01,27.06,26.99,27.02,70700.0,15.6275,15.6565,15.616,15.6333,70700.0
2009-04-28 15:20:00,27.01,27.04,26.98,27.0,48400.0,15.6275,15.6449,15.6102,15.6217,48400.0
2009-04-28 15:25:00,26.99,27.08,26.98,27.0,36900.0,15.616,15.668,15.6102,15.6217,36900.0
2009-04-28 15:30:00,27.0,27.0,26.93,26.97,40900.0,15.6217,15.6217,15.5812,15.6044,40900.0
2009-04-28 15:35:00,26.97,27.02,26.93,26.97,56400.0,15.6044,15.6333,15.5812,15.6044,56400.0
2009-04-28 15:40:00,26.98,26.98,26.89,26.94,54500.0,15.6102,15.6102,15.5581,15.587,54500.0
2009-04-28 15:45:00,26.94,27.01,26.92,26.99,85100.0,15.587,15.6275,15.5755,15.616,85100.0
2009-04-28 15:50:00,27.0,27.03,26.94,26.98,85500.0,15.6217,15.6391,15.587,15.6102,85500.0
2009-04-28 15:55:00,26.99,26.99,26.93,26.97,132300.0,15.616,15.616,15.5812,15.6044,132300.0
2009-04-29 09:30:00,27.01,27.01,26.84,26.99,48000.0,15.8041,15.8041,15.7046,15.7924,48000.0
2009-04-29 09:35:00,26.97,27.01,26.93,27.01,32200.0,15.7807,15.8041,15.7573,15.8041,32200.0
2009-04-29 09:40:00,27.01,27.09,26.95,27.09,48600.0,15.8041,15.8509,15.769,15.8509,48600.0
2009-04-29 09:45:00,27.09,27.18,27.08,27.14,32600.0,15.8509,15.9036,15.845,15.8801,32600.0
2009-04-29 09:50:00,27.14,27.21,27.14,27.2,26300.0,15.8801,15.9211,15.8801,15.9153,26300.0
2009-04-29 09:55:00,27.2,27.22,27.16,27.18,18900.0,15.9153,15.927,15.8918,15.9036,18900.0
2009-04-29 10:00:00,27.18,27.2,27.11,27.13,23600.0,15.9036,15.9153,15.8626,15.8743,23600.0
2009-04-29 10:05:00,27.13,27.15,27.09,27.14,36800.0,15.8743,15.886,15.8509,15.8801,36800.0
2009-04-29 10:10:00,27.14,27.15,27.1,27.13,38500.0,15.8801,15.886,15.8567,15.8743,38500.0
2009-04-29 10:15:00,27.13,27.19,27.13,27.18,20600.0,15.8743,15.9094,15.8743,15.9036,20600.0
2009-04-29 10:20:00,27.18,27.22,27.15,27.19,31100.0,15.9036,15.927,15.886,15.9094,31100.0
2009-04-29 10:25:00,27.2,27.22,27.18,27.2,16900.0,15.9153,15.927,15.9036,15.9153,16900.0
2009-04-29 10:30:00,27.2,27.22,27.18,27.19,20400.0,15.9153,15.927,15.9036,15.9094,20400.0
2009-04-29 10:35:00,27.19,27.2,27.17,27.19,17800.0,15.9094,15.9153,15.8977,15.9094,17800.0
2009-04-29 10:40:00,27.18,27.34,27.18,27.32,69100.0,15.9036,15.9972,15.9036,15.9855,69100.0
2009-04-29 10:45:00,27.32,27.49,27.32,27.43,187400.0,15.9855,16.0849,15.9855,16.0498,187400.0
2009-04-29 10:50:00,27.44,27.44,27.38,27.41,27600.0,16.0557,16.0557,16.0206,16.0381,27600.0
2009-04-29 10:55:00,27.41,27.45,27.4,27.44,57500.0,16.0381,16.0615,16.0323,16.0557,57500.0
2009-04-29 11:00:00,27.45,27.46,27.38,27.4,23400.0,16.0615,16.0674,16.0206,16.0323,23400.0
2009-04-29 11:05:00,27.4,27.42,27.39,27.39,13900.0,16.0323,16.044,16.0264,16.0264,13900.0
2009-04-29 11:10:00,27.38,27.45,27.38,27.43,58100.0,16.0206,16.0615,16.0206,16.0498,58100.0
2009-04-29 11:15:00,27.43,27.5,27.43,27.46,25900.0,16.0498,16.0908,16.0498,16.0674,25900.0
2009-04-29 11:20:00,27.47,27.56,27.47,27.56,60100.0,16.0732,16.1259,16.0732,16.1259,60100.0
2009-04-29 11:25:00,27.56,27.62,27.56,27.61,60200.0,16.1259,16.161,16.1259,16.1552,60200.0
2009-04-29 11:30:00,27.62,27.62,27.57,27.57,31000.0,16.161,16.161,16.1317,16.1317,31000.0
2009-04-29 11:35:00,27.57,27.6,27.55,27.59,41600.0,16.1317,16.1493,16.12,16.1434,41600.0
2009-04-29 11:40:00,27.59,27.63,27.56,27.56,35500.0,16.1434,16.1669,16.1259,16.1259,35500.0
2009-04-29 11:45:00,27.57,27.58,27.55,27.56,24600.0,16.1317,16.1376,16.12,16.1259,24600.0
2009-04-29 11:50:00,27.55,27.57,27.53,27.57,16600.0,16.12,16.1317,16.1083,16.1317,16600.0
2009-04-29 11:55:00,27.56,27.56,27.5,27.51,11200.0,16.1259,16.1259,16.0908,16.0966,11200.0
2009-04-29 12:00:00,27.51,27.56,27.5,27.54,16500.0,16.0966,16.1259,16.0908,16.1142,16500.0
2009-04-29 12:05:00,27.55,27.55,27.48,27.48,15500.0,16.12,16.12,16.0791,16.0791,15500.0
2009-04-29 12:10:00,27.48,27.54,27.46,27.54,21400.0,16.0791,16.1142,16.0674,16.1142,21400.0
2009-04-29 12:15:00,27.54,27.56,27.51,27.55,35600.0,16.1142,16.1259,16.0966,16.12,35600.0
2009-04-29 12:20:00,27.54,27.55,27.46,27.5,21300.0,16.1142,16.12,16.0674,16.0908,21300.0
2009-04-29 12:25:00,27.5,27.51,27.48,27.49,13500.0,16.0908,16.0966,16.0791,16.0849,13500.0
2009-04-29 12:30:00,27.5,27.52,27.48,27.51,8000.0,16.0908,16.1025,16.0791,16.0966,8000.0
2009-04-29 12:35:00,27.51,27.54,27.5,27.54,47300.0,16.0966,16.1142,16.0908,16.1142,47300.0
2009-04-29 12:40:00,27.54,27.58,27.53,27.55,29300.0,16.1142,16.1376,16.1083,16.12,29300.0
2009-04-29 12:45:00,27.55,27.57,27.52,27.54,15700.0,16.12,16.1317,16.1025,16.1142,15700.0
2009-04-29 12:50:00,27.55,27.55,27.51,27.52,34500.0,16.12,16.12,16.0966,16.1025,34500.0
2009-04-29 12:55:00,27.52,27.57,27.52,27.57,19100.0,16.1025,16.1317,16.1025,16.1317,19100.0
2009-04-29 13:00:00,27.56,27.58,27.55,27.57,18500.0,16.1259,16.1376,16.12,16.1317,18500.0
2009-04-29 13:05:00,27.56,27.6,27.55,27.55,15400.0,16.1259,16.1493,16.12,16.12,15400.0
2009-04-29 13:10:00,27.55,27.59,27.55,27.58,25000.0,16.12,16.1434,16.12,16.1376,25000.0
2009-04-29 13:15:00,27.59,27.61,27.56,27.58,50000.0,16.1434,16.1552,16.1259,16.1376,50000.0
2009-04-29 13:20:00,27.58,27.63,27.56,27.62,36400.0,16.1376,16.1669,16.1259,16.161,36400.0
2009-04-29 13:25:00,27.63,27.64,27.58,27.61,43100.0,16.1669,16.1727,16.1376,16.1552,43100.0
2009-04-29 13:30:00,27.61,27.61,27.55,27.58,31600.0,16.1552,16.1552,16.12,16.1376,31600.0
2009-04-29 13:35:00,27.58,27.6,27.55,27.56,40400.0,16.1376,16.1493,16.12,16.1259,40400.0
2009-04-29 13:40:00,27.55,27.59,27.55,27.58,5100.0,16.12,16.1434,16.12,16.1376,5100.0
2009-04-29 13:45:00,27.58,27.59,27.57,27.57,15600.0,16.1376,16.1434,16.1317,16.1317,15600.0
2009-04-29 13:50:00,27.56,27.57,27.52,27.55,18000.0,16.1259,16.1317,16.1025,16.12,18000.0
2009-04-29 13:55:00,27.55,27.55,27.52,27.52,11200.0,16.12,16.12,16.1025,16.1025,11200.0
2009-04-29 14:00:00,27.52,27.54,27.5,27.54,16700.0,16.1025,16.1142,16.0908,16.1142,16700.0
2009-04-29 14:05:00,27.53,27.59,27.52,27.57,22200.0,16.1083,16.1434,16.1025,16.1317,22200.0
2009-04-29 14:10:00,27.58,27.58,27.55,27.56,10700.0,16.1376,16.1376,16.12,16.1259,10700.0
2009-04-29 14:15:00,27.56,27.6,27.45,27.53,88700.0,16.1259,16.1493,16.0615,16.1083,88700.0
2009-04-29 14:20:00,27.53,27.63,27.5,27.52,88300.0,16.1083,16.1669,16.0908,16.1025,88300.0
2009-04-29 14:25:00,27.53,27.61,27.52,27.58,116000.0,16.1083,16.1552,16.1025,16.1376,116000.0
2009-04-29 14:30:00,27.58,27.73,27.54,27.71,71400.0,16.1376,16.2254,16.1142,16.2137,71400.0
2009-04-29 14:35:00,27.71,27.73,27.67,27.68,49400.0,16.2137,16.2254,16.1903,16.1961,49400.0
2009-04-29 14:40:00,27.68,27.72,27.61,27.62,56100.0,16.1961,16.2195,16.1552,16.161,56100.0
2009-04-29 14:45:00,27.62,27.65,27.54,27.55,45900.0,16.161,16.1786,16.1142,16.12,45900.0
2009-04-29 14:50:00,27.55,27.59,27.54,27.56,38800.0,16.12,16.1434,16.1142,16.1259,38800.0
2009-04-29 14:55:00,27.56,27.6,27.54,27.58,58800.0,16.1259,16.1493,16.1142,16.1376,58800.0
2009-04-29 15:00:00,27.58,27.58,27.53,27.58,40500.0,16.1376,16.1376,16.1083,16.1376,40500.0
2009-04-29 15:05:00,27.57,27.59,27.5,27.55,79800.0,16.1317,16.1434,16.0908,16.12,79800.0
2009-04-29 15:10:00,27.55,27.61,27.55,27.61,52600.0,16.12,16.1552,16.12,16.1552,52600.0
2009-04-29 15:15:00,27.61,27.61,27.51,27.54,43000.0,16.1552,16.1552,16.0966,16.1142,43000.0
2009-04-29 15:20:00,27.53,27.6,27.51,27.51,49500.0,16.1083,16.1493,16.0966,16.0966,49500.0
2009-04-29 15:25:00,27.52,27.55,27.48,27.51,29800.0,16.1025,16.12,16.0791,16.0966,29800.0
2009-04-29 15:30:00,27.52,27.52,27.42,27.49,84200.0,16.1025,16.1025,16.044,16.0849,84200.0
2009-04-29 15:35:00,27.5,27.52,27.46,27.51,48100.0,16.0908,16.1025,16.0674,16.0966,48100.0
2009-04-29 15:40:00,27.52,27.55,27.47,27.47,78400.0,16.1025,16.12,16.0732,16.0732,78400.0
2009-04-29 15:45:00,27.48,27.5,27.32,27.39,103600.0,16.0791,16.0908,15.9855,16.0264,103600.0
2009-04-29 15:50:00,27.39,27.43,27.36,27.36,151100.0,16.0264,16.0498,16.0089,16.0089,151100.0
2009-04-29 15:55:00,27.37,27.48,27.36,27.43,129600.0,16.0147,16.0791,16.0089,16.0498,129600.0
2009-04-30 09:30:00,27.01,27.71,26.94,27.3,96000.0,15.8041,16.2137,15.7631,15.9738,96000.0
2009-04-30 09:35:00,27.3,27.44,27.27,27.44,23800.0,15.9738,16.0557,15.9562,16.0557,23800.0
2009-04-30 09:40:00,27.44,27.59,27.39,27.51,84000.0,16.0557,16.1434,16.0264,16.0966,84000.0
2009-04-30 09:45:00,27.51,27.52,27.37,27.44,45500.0,16.0966,16.1025,16.0147,16.0557,45500.0
2009-04-30 09:50:00,27.44,27.53,27.44,27.48,75100.0,16.0557,16.1083,16.0557,16.0791,75100.0
2009-04-30 09:55:00,27.49,27.5,27.34,27.38,34100.0,16.0849,16.0908,15.9972,16.0206,34100.0
2009-04-30 10:00:00,27.38,27.39,27.29,27.32,70200.0,16.0206,16.0264,15.9679,15.9855,70200.0
2009-04-30 10:05:00,27.32,27.42,27.31,27.4,45400.0,15.9855,16.044,15.9796,16.0323,45400.0
2009-04-30 10:10:00,27.41,27.46,27.37,27.41,26900.0,16.0381,16.0674,16.0147,16.0381,26900.0
2009-04-30 10:15:00,27.41,27.48,27.41,27.45,61300.0,16.0381,16.0791,16.0381,16.0615,61300.0
2009-04-30 10:20:00,27.46,27.54,27.45,27.53,110600.0,16.0674,16.1142,16.0615,16.1083,110600.0
2009-04-30 10:25:00,27.53,27.6,27.51,27.52,29000.0,16.1083,16.1493,16.0966,16.1025,29000.0
2009-04-30 10:30:00,27.52,27.53,27.48,27.5,41200.0,16.1025,16.1083,16.0791,16.0908,41200.0
2009-04-30 10:35:00,27.5,27.56,27.5,27.52,17300.0,16.0908,16.1259,16.0908,16.1025,17300.0
2009-04-30 10:40:00,27.52,27.54,27.5,27.53,18000.0,16.1025,16.1142,16.0908,16.1083,18000.0
2009-04-30 10:45:00,27.52,27.61,27.51,27.59,69400.0,16.1025,16.1552,16.0966,16.1434,69400.0
2009-04-30 10:50:00,27.58,27.65,27.56,27.65,29200.0,16.1376,16.1786,16.1259,16.1786,29200.0
2009-04-30 10:55:00,27.64,27.64,27.58,27.61,28100.0,16.1727,16.1727,16.1376,16.1552,28100.0
2009-04-30 11:00:00,27.61,27.73,27.58,27.71,74900.0,16.1552,16.2254,16.1376,16.2137,74900.0
2009-04-30 11:05:00,27.71,27.71,27.62,27.64,37400.0,16.2137,16.2137,16.161,16.1727,37400.0
2009-04-30 11:10:00,27.65,27.74,27.65,27.71,26000.0,16.1786,16.2312,16.1786,16.2137,26000.0
2009-04-30 11:15:00,27.72,27.72,27.65,27.66,16500.0,16.2195,16.2195,16.1786,16.1844,16500.0
2009-04-30 11:20:00,27.65,27.67,27.59,27.59,34200.0,16.1786,16.1903,16.1434,16.1434,34200.0
2009-04-30 11:25:00,27.59,27.66,27.58,27.62,42800.0,16.1434,16.1844,16.1376,16.161,42800.0
2009-04-30 11:30:00,27.61,27.64,27.55,27.55,18300.0,16.1552,16.1727,16.12,16.12,18300.0
2009-04-30 11:35:00,27.55,27.57,27.52,27.52,22100.0,16.12,16.1317,16.1025,16.1025,22100.0
2009-04-30 11:40:00,27.52,27.55,27.47,27.48,43900.0,16.1025,16.12,16.0732,16.0791,43900.0
2009-04-30 11:45:00,27.48,27.5,27.45,27.48,104600.0,16.0791,16.0908,16.0615,16.0791,104600.0
2009-04-30 11:50:00,27.48,27.48,27.37,27.44,49000.0,16.0791,16.0791,16.0147,16.0557,49000.0
2009-04-30 11:55:00,27.44,27.48,27.42,27.42,44400.0,16.0557,16.0791,16.044,16.044,44400.0
2009-04-30 12:00:00,27.43,27.47,27.4,27.4,22400.0,16.0498,16.0732,16.0323,16.0323,22400.0
2009-04-30 12:05:00,27.4,27.43,27.4,27.43,18700.0,16.0323,16.0498,16.0323,16.0498,18700.0
2009-04-30 12:10:00,27.43,27.47,27.41,27.44,13500.0,16.0498,16.0732,16.0381,16.0557,13500.0
2009-04-30 12:15:00,27.44,27.47,27.4,27.41,30100.0,16.0557,16.0732,16.0323,16.0381,30100.0
2009-04-30 12:20:00,27.41,27.42,27.39,27.41,63900.0,16.0381,16.044,16.0264,16.0381,63900.0
2009-04-30 12:25:00,27.41,27.43,27.37,27.41,47100.0,16.0381,16.0498,16.0147,16.0381,47100.0
2009-04-30 12:30:00,27.43,27.43,27.26,27.28,56000.0,16.0498,16.0498,15.9504,15.9621,56000.0
2009-04-30 12:35:00,27.28,27.32,27.26,27.3,24900.0,15.9621,15.9855,15.9504,15.9738,24900.0
2009-04-30 12:40:00,27.3,27.31,27.24,27.28,63200.0,15.9738,15.9796,15.9387,15.9621,63200.0
2009-04-30 12:45:00,27.28,27.3,27.24,27.25,41300.0,15.9621,15.9738,15.9387,15.9445,41300.0
2009-04-30 12:50:00,27.25,27.29,27.23,27.28,31000.0,15.9445,15.9679,15.9328,15.9621,31000.0
2009-04-30 12:55:00,27.28,27.29,27.23,27.27,14900.0,15.9621,15.9679,15.9328,15.9562,14900.0
2009-04-30 13:00:00,27.27,27.32,27.23,27.3,30400.0,15.9562,15.9855,15.9328,15.9738,30400.0
2009-04-30 13:05:00,27.3,27.31,27.25,27.26,19700.0,15.9738,15.9796,15.9445,15.9504,19700.0
2009-04-30 13:10:00,27.25,27.28,27.24,27.26,29800.0,15.9445,15.9621,15.9387,15.9504,29800.0
2009-04-30 13:15:00,27.26,27.27,27.22,27.22,50100.0,15.9504,15.9562,15.927,15.927,50100.0
2009-04-30 13:20:00,27.22,27.23,27.08,27.12,79900.0,15.927,15.9328,15.845,15.8684,79900.0
2009-04-30 13:25:00,27.11,27.14,27.08,27.11,31700.0,15.8626,15.8801,15.845,15.8626,31700.0
2009-04-30 13:30:00,27.11,27.11,27.06,27.09,32000.0,15.8626,15.8626,15.8333,15.8509,32000.0
2009-04-30 13:35:00,27.11,27.11,27.03,27.06,41800.0,15.8626,15.8626,15.8158,15.8333,41800.0
2009-04-30 13:40:00,27.06,27.11,27.05,27.08,29200.0,15.8333,15.8626,15.8275,15.845,29200.0
2009-04-30 13:45:00,27.08,27.09,27.04,27.06,18900.0,15.845,15.8509,15.8216,15.8333,18900.0
2009-04-30 13:50:00,27.07,27.09,27.04,27.09,22700.0,15.8392,15.8509,15.8216,15.8509,22700.0
2009-04-30 13:55:00,27.1,27.15,27.09,27.11,31900.0,15.8567,15.886,15.8509,15.8626,31900.0
2009-04-30 14:00:00,27.11,27.14,27.1,27.14,12000.0,15.8626,15.8801,15.8567,15.8801,12000.0
2009-04-30 14:05:00,27.14,27.14,27.05,27.08,28700.0,15.8801,15.8801,15.8275,15.845,28700.0
2009-04-30 14:10:00,27.08,27.12,27.04,27.06,28300.0,15.845,15.8684,15.8216,15.8333,28300.0
2009-04-30 14:15:00,27.06,27.15,27.04,27.14,40100.0,15.8333,15.886,15.8216,15.8801,40100.0
2009-04-30 14:20:00,27.15,27.19,27.15,27.16,34400.0,15.886,15.9094,15.886,15.8918,34400.0
2009-04-30 14:25:00,27.16,27.17,27.11,27.14,23800.0,15.8918,15.8977,15.8626,15.8801,23800.0
2009-04-30 14:30:00,27.15,27.16,27.1,27.1,24900.0,15.886,15.8918,15.8567,15.8567,24900.0
2009-04-30 14:35:00,27.1,27.18,27.1,27.17,31500.0,15.8567,15.9036,15.8567,15.8977,31500.0
2009-04-30 14:40:00,27.17,27.17,27.09,27.11,97900.0,15.8977,15.8977,15.8509,15.8626,97900.0
2009-04-30 14:45:00,27.1,27.14,27.1,27.13,23800.0,15.8567,15.8801,15.8567,15.8743,23800.0
2009-04-30 14:50:00,27.12,27.17,27.1,27.17,29900.0,15.8684,15.8977,15.8567,15.8977,29900.0
2009-04-30 14:55:00,27.18,27.18,27.09,27.15,29800.0,15.9036,15.9036,15.8509,15.886,29800.0
2009-04-30 15:00:00,27.14,27.14,27.01,27.05,26100.0,15.8801,15.8801,15.8041,15.8275,26100.0
2009-04-30 15:05:00,27.04,27.05,26.9,26.93,118800.0,15.8216,15.8275,15.7397,15.7573,118800.0
2009-04-30 15:10:00,26.92,26.99,26.92,26.92,45900.0,15.7514,15.7924,15.7514,15.7514,45900.0
2009-04-30 15:15:00,26.92,26.97,26.84,26.91,82700.0,15.7514,15.7807,15.7046,15.7456,82700.0
2009-04-30 15:20:00,26.91,26.91,26.86,26.88,51300.0,15.7456,15.7456,15.7163,15.728,51300.0
2009-04-30 15:25:00,26.88,26.93,26.87,26.91,63000.0,15.728,15.7573,15.7222,15.7456,63000.0
2009-04-30 15:30:00,26.91,27.07,26.9,27.06,64300.0,15.7456,15.8392,15.7397,15.8333,64300.0
2009-04-30 15:35:00,27.06,27.08,26.99,27.02,59200.0,15.8333,15.845,15.7924,15.8099,59200.0
2009-04-30 15:40:00,27.02,27.02,26.94,27.01,44600.0,15.8099,15.8099,15.7631,15.8041,44600.0
2009-04-30 15:45:00,27.01,27.08,27.0,27.04,60300.0,15.8041,15.845,15.7982,15.8216,60300.0
2009-04-30 15:50:00,27.04,27.06,26.97,27.0,78300.0,15.8216,15.8333,15.7807,15.7982,78300.0
2009-04-30 15:55:00,27.0,27.02,26.96,27.01,174800.0,15.7982,15.8099,15.7748,15.8041,174800.0
2009-05-01 09:30:00,26.76,27.18,26.76,26.94,21200.0,15.6578,15.9036,15.6578,15.7631,21200.0
2009-05-01 09:35:00,26.93,26.93,26.84,26.85,17700.0,15.7573,15.7573,15.7046,15.7105,17700.0
2009-05-01 09:40:00,26.84,26.91,26.84,26.89,27000.0,15.7046,15.7456,15.7046,15.7339,27000.0
2009-05-01 09:45:00,26.88,26.89,26.84,26.86,23400.0,15.728,15.7339,15.7046,15.7163,23400.0
2009-05-01 09:50:00,26.87,26.93,26.87,26.89,27700.0,15.7222,15.7573,15.7222,15.7339,27700.0
2009-05-01 09:55:00,26.91,26.93,26.89,26.89,9000.0,15.7456,15.7573,15.7339,15.7339,9000.0
2009-05-01 10:00:00,26.91,26.99,26.86,26.99,38900.0,15.7456,15.7924,15.7163,15.7924,38900.0
2009-05-01 10:05:00,26.99,26.99,26.86,26.86,59700.0,15.7924,15.7924,15.7163,15.7163,59700.0
2009-05-01 10:10:00,26.86,26.86,26.8,26.84,15500.0,15.7163,15.7163,15.6812,15.7046,15500.0
2009-05-01 10:15:00,26.84,26.85,26.77,26.77,15300.0,15.7046,15.7105,15.6637,15.6637,15300.0
2009-05-01 10:20:00,26.76,26.77,26.74,26.77,18100.0,15.6578,15.6637,15.6461,15.6637,18100.0
2009-05-01 10:25:00,26.77,26.85,26.76,26.81,21900.0,15.6637,15.7105,15.6578,15.6871,21900.0
2009-05-01 10:30:00,26.8,26.81,26.76,26.78,19100.0,15.6812,15.6871,15.6578,15.6695,19100.0
2009-05-01 10:35:00,26.77,26.85,26.77,26.84,21800.0,15.6637,15.7105,15.6637,15.7046,21800.0
2009-05-01 10:40:00,26.84,26.87,26.81,26.86,27100.0,15.7046,15.7222,15.6871,15.7163,27100.0
2009-05-01 10:45:00,26.87,26.89,26.87,26.88,7300.0,15.7222,15.7339,15.7222,15.728,7300.0
2009-05-01 10:50:00,26.88,26.94,26.85,26.91,33100.0,15.728,15.7631,15.7105,15.7456,33100.0
2009-05-01 10:55:00,26.91,26.92,26.89,26.89,10900.0,15.7456,15.7514,15.7339,15.7339,10900.0
2009-05-01 11:00:00,26.88,26.9,26.88,26.89,8600.0,15.728,15.7397,15.728,15.7339,8600.0
2009-05-01 11:05:00,26.89,26.96,26.89,26.94,14800.0,15.7339,15.7748,15.7339,15.7631,14800.0
2009-05-01 11:10:00,26.95,27.01,26.94,27.0,17000.0,15.769,15.8041,15.7631,15.7982,17000.0
2009-05-01 11:15:00,27.01,27.02,26.96,26.96,18700.0,15.8041,15.8099,15.7748,15.7748,18700.0
2009-05-01 11:20:00,26.96,26.98,26.94,26.96,13600.0,15.7748,15.7865,15.7631,15.7748,13600.0
2009-05-01 11:25:00,26.96,26.97,26.89,26.92,22600.0,15.7748,15.7807,15.7339,15.7514,22600.0
2009-05-01 11:30:00,26.92,26.92,26.88,26.88,9800.0,15.7514,15.7514,15.728,15.728,9800.0
2009-05-01 11:35:00,26.89,26.89,26.83,26.83,20800.0,15.7339,15.7339,15.6988,15.6988,20800.0
2009-05-01 11:40:00,26.83,26.87,26.83,26.85,24100.0,15.6988,15.7222,15.6988,15.7105,24100.0
2009-05-01 11:45:00,26.85,26.85,26.81,26.81,12100.0,15.7105,15.7105,15.6871,15.6871,12100.0
2009-05-01 11:50:00,26.81,26.82,26.8,26.8,15700.0,15.6871,15.6929,15.6812,15.6812,15700.0
2009-05-01 11:55:00,26.8,26.8,26.74,26.76,20800.0,15.6812,15.6812,15.6461,15.6578,20800.0
2009-05-01 12:00:00,26.76,26.77,26.76,26.77,4200.0,15.6578,15.6637,15.6578,15.6637,4200.0
2009-05-01 12:05:00,26.77,26.82,26.76,26.82,16100.0,15.6637,15.6929,15.6578,15.6929,16100.0
2009-05-01 12:10:00,26.82,26.88,26.81,26.87,16400.0,15.6929,15.728,15.6871,15.7222,16400.0
2009-05-01 12:15:00,26.87,26.93,26.87,26.92,8400.0,15.7222,15.7573,15.7222,15.7514,8400.0
2009-05-01 12:20:00,26.93,26.97,26.93,26.97,9300.0,15.7573,15.7807,15.7573,15.7807,9300.0
2009-05-01 12:25:00,26.97,26.98,26.88,26.88,11500.0,15.7807,15.7865,15.728,15.728,11500.0
2009-05-01 12:30:00,26.88,26.89,26.85,26.87,11600.0,15.728,15.7339,15.7105,15.7222,11600.0
2009-05-01 12:35:00,26.87,26.98,26.86,26.97,16900.0,15.7222,15.7865,15.7163,15.7807,16900.0
2009-05-01 12:40:00,26.98,26.98,26.94,26.94,5400.0,15.7865,15.7865,15.7631,15.7631,5400.0
2009-05-01 12:45:00,26.95,26.95,26.87,26.88,10700.0,15.769,15.769,15.7222,15.728,10700.0
2009-05-01 12:50:00,26.88,26.93,26.85,26.87,9500.0,15.728,15.7573,15.7105,15.7222,9500.0
2009-05-01 12:55:00,26.88,26.97,26.88,26.93,7900.0,15.728,15.7807,15.728,15.7573,7900.0
2009-05-01 13:00:00,26.94,26.94,26.91,26.92,7800.0,15.7631,15.7631,15.7456,15.7514,7800.0
2009-05-01 13:05:00,26.92,26.92,26.87,26.87,34200.0,15.7514,15.7514,15.7222,15.7222,34200.0
2009-05-01 13:10:00,26.86,26.9,26.86,26.9,13700.0,15.7163,15.7397,15.7163,15.7397,13700.0
2009-05-01 13:15:00,26.9,26.92,26.86,26.91,22300.0,15.7397,15.7514,15.7163,15.7456,22300.0
2009-05-01 13:20:00,26.9,26.91,26.89,26.9,6600.0,15.7397,15.7456,15.7339,15.7397,6600.0
2009-05-01 13:25:00,26.91,26.93,26.89,26.9,28600.0,15.7456,15.7573,15.7339,15.7397,28600.0
2009-05-01 13:30:00,26.9,26.92,26.88,26.88,12900.0,15.7397,15.7514,15.728,15.728,12900.0
2009-05-01 13:35:00,26.88,26.94,26.86,26.93,24700.0,15.728,15.7631,15.7163,15.7573,24700.0
2009-05-01 13:40:00,26.92,26.96,26.91,26.93,29900.0,15.7514,15.7748,15.7456,15.7573,29900.0
2009-05-01 13:45:00,26.94,26.95,26.9,26.91,23000.0,15.7631,15.769,15.7397,15.7456,23000.0
2009-05-01 13:50:00,26.91,26.93,26.87,26.9,15700.0,15.7456,15.7573,15.7222,15.7397,15700.0
2009-05-01 13:55:00,26.9,26.93,26.9,26.91,10600.0,15.7397,15.7573,15.7397,15.7456,10600.0
2009-05-01 14:00:00,26.91,26.93,26.88,26.88,20900.0,15.7456,15.7573,15.728,15.728,20900.0
2009-05-01 14:05:00,26.89,26.95,26.89,26.95,17200.0,15.7339,15.769,15.7339,15.769,17200.0
2009-05-01 14:10:00,26.94,26.95,26.85,26.85,14800.0,15.7631,15.769,15.7105,15.7105,14800.0
2009-05-01 14:15:00,26.86,26.89,26.85,26.89,6200.0,15.7163,15.7339,15.7105,15.7339,6200.0
2009-05-01 14:20:00,26.88,26.9,26.87,26.89,13000.0,15.728,15.7397,15.7222,15.7339,13000.0
2009-05-01 14:25:00,26.89,26.92,26.85,26.85,26700.0,15.7339,15.7514,15.7105,15.7105,26700.0
2009-05-01 14:30:00,26.85,26.88,26.84,26.87,12100.0,15.7105,15.728,15.7046,15.7222,12100.0
2009-05-01 14:35:00,26.86,26.9,26.86,26.87,18600.0,15.7163,15.7397,15.7163,15.7222,18600.0
2009-05-01 14:40:00,26.87,26.88,26.83,26.87,13600.0,15.7222,15.728,15.6988,15.7222,13600.0
2009-05-01 14:45:00,26.86,26.9,26.85,26.9,20200.0,15.7163,15.7397,15.7105,15.7397,20200.0
2009-05-01 14:50:00,26.87,26.88,26.85,26.88,9900.0,15.7222,15.728,15.7105,15.728,9900.0
2009-05-01 14:55:00,26.88,26.88,26.83,26.84,40200.0,15.728,15.728,15.6988,15.7046,40200.0
2009-05-01 15:00:00,26.84,26.94,26.84,26.94,32400.0,15.7046,15.7631,15.7046,15.7631,32400.0
2009-05-01 15:05:00,26.93,26.93,26.84,26.85,32300.0,15.7573,15.7573,15.7046,15.7105,32300.0
2009-05-01 15:10:00,26.84,26.86,26.81,26.81,38200.0,15.7046,15.7163,15.6871,15.6871,38200.0
2009-05-01 15:15:00,26.81,26.83,26.77,26.77,31800.0,15.6871,15.6988,15.6637,15.6637,31800.0
2009-05-01 15:20:00,26.77,26.83,26.76,26.79,37400.0,15.6637,15.6988,15.6578,15.6754,37400.0
2009-05-01 15:25:00,26.78,26.85,26.78,26.85,17500.0,15.6695,15.7105,15.6695,15.7105,17500.0
2009-05-01 15:30:00,26.85,26.85,26.77,26.79,57600.0,15.7105,15.7105,15.6637,15.6754,57600.0
2009-05-01 15:35:00,26.78,26.82,26.76,26.79,78100.0,15.6695,15.6929,15.6578,15.6754,78100.0
2009-05-01 15:40:00,26.79,26.83,26.77,26.83,66900.0,15.6754,15.6988,15.6637,15.6988,66900.0
2009-05-01 15:45:00,26.83,26.85,26.79,26.83,55500.0,15.6988,15.7105,15.6754,15.6988,55500.0
2009-05-01 15:50:00,26.84,26.88,26.83,26.88,58600.0,15.7046,15.728,15.6988,15.728,58600.0
2009-05-01 15:55:00,26.88,26.95,26.85,26.9,160900.0,15.728,15.769,15.7105,15.7397,160900.0
2009-05-04 09:30:00,27.26,27.26,26.93,27.01,87900.0,15.9504,15.9504,15.7573,15.8041,87900.0
2009-05-04 09:35:00,27.04,27.09,27.0,27.03,45400.0,15.8216,15.8509,15.7982,15.8158,45400.0
2009-05-04 09:40:00,27.03,27.15,27.03,27.15,32500.0,15.8158,15.886,15.8158,15.886,32500.0
2009-05-04 09:45:00,27.14,27.16,27.09,27.1,31400.0,15.8801,15.8918,15.8509,15.8567,31400.0
2009-05-04 09:50:00,27.1,27.11,27.02,27.04,55100.0,15.8567,15.8626,15.8099,15.8216,55100.0
2009-05-04 09:55:00,27.06,27.18,27.06,27.17,45500.0,15.8333,15.9036,15.8333,15.8977,45500.0
2009-05-04 10:00:00,27.18,27.39,27.16,27.33,100600.0,15.9036,16.0264,15.8918,15.9913,100600.0
2009-05-04 10:05:00,27.33,27.36,27.28,27.32,31200.0,15.9913,16.0089,15.9621,15.9855,31200.0
2009-05-04 10:10:00,27.31,27.44,27.31,27.43,58100.0,15.9796,16.0557,15.9796,16.0498,58100.0
2009-05-04 10:15:00,27.43,27.46,27.42,27.43,33800.0,16.0498,16.0674,16.044,16.0498,33800.0
2009-05-04 10:20:00,27.44,27.47,27.43,27.43,25300.0,16.0557,16.0732,16.0498,16.0498,25300.0
2009-05-04 10:25:00,27.43,27.44,27.41,27.43,38700.0,16.0498,16.0557,16.0381,16.0498,38700.0
2009-05-04 10:30:00,27.43,27.44,27.38,27.39,17700.0,16.0498,16.0557,16.0206,16.0264,17700.0
2009-05-04 10:35:00,27.39,27.4,27.38,27.38,19600.0,16.0264,16.0323,16.0206,16.0206,19600.0
2009-05-04 10:40:00,27.39,27.39,27.32,27.34,26600.0,16.0264,16.0264,15.9855,15.9972,26600.0
2009-05-04 10:45:00,27.34,27.39,27.33,27.39,9400.0,15.9972,16.0264,15.9913,16.0264,9400.0
2009-05-04 10:50:00,27.38,27.42,27.37,27.41,27300.0,16.0206,16.044,16.0147,16.0381,27300.0
2009-05-04 10:55:00,27.41,27.48,27.4,27.47,97200.0,16.0381,16.0791,16.0323,16.0732,97200.0
2009-05-04 11:00:00,27.47,27.54,27.47,27.52,51800.0,16.0732,16.1142,16.0732,16.1025,51800.0
2009-05-04 11:05:00,27.53,27.56,27.51,27.54,52500.0,16.1083,16.1259,16.0966,16.1142,52500.0
2009-05-04 11:10:00,27.54,27.57,27.52,27.54,49400.0,16.1142,16.1317,16.1025,16.1142,49400.0
2009-05-04 11:15:00,27.56,27.57,27.53,27.55,53100.0,16.1259,16.1317,16.1083,16.12,53100.0
2009-05-04 11:20:00,27.55,27.56,27.54,27.55,43400.0,16.12,16.1259,16.1142,16.12,43400.0
2009-05-04 11:25:00,27.55,27.57,27.55,27.57,27200.0,16.12,16.1317,16.12,16.1317,27200.0
2009-05-04 11:30:00,27.57,27.57,27.55,27.57,10300.0,16.1317,16.1317,16.12,16.1317,10300.0
2009-05-04 11:35:00,27.57,27.57,27.46,27.47,25600.0,16.1317,16.1317,16.0674,16.0732,25600.0
2009-05-04 11:40:00,27.47,27.47,27.42,27.46,39700.0,16.0732,16.0732,16.044,16.0674,39700.0
2009-05-04 11:45:00,27.46,27.54,27.46,27.5,33400.0,16.0674,16.1142,16.0674,16.0908,33400.0
2009-05-04 11:50:00,27.51,27.52,27.43,27.43,20700.0,16.0966,16.1025,16.0498,16.0498,20700.0
2009-05-04 11:55:00,27.43,27.47,27.42,27.46,7900.0,16.0498,16.0732,16.044,16.0674,7900.0
2009-05-04 12:00:00,27.46,27.53,27.44,27.53,15400.0,16.0674,16.1083,16.0557,16.1083,15400.0
2009-05-04 12:05:00,27.52,27.52,27.41,27.42,19200.0,16.1025,16.1025,16.0381,16.044,19200.0
2009-05-04 12:10:00,27.42,27.48,27.42,27.45,59500.0,16.044,16.0791,16.044,16.0615,59500.0
2009-05-04 12:15:00,27.45,27.46,27.43,27.46,13800.0,16.0615,16.0674,16.0498,16.0674,13800.0
2009-05-04 12:20:00,27.46,27.5,27.44,27.44,18000.0,16.0674,16.0908,16.0557,16.0557,18000.0
2009-05-04 12:25:00,27.45,27.47,27.42,27.44,21300.0,16.0615,16.0732,16.044,16.0557,21300.0
2009-05-04 12:30:00,27.44,27.47,27.43,27.45,23200.0,16.0557,16.0732,16.0498,16.0615,23200.0
2009-05-04 12:35:00,27.45,27.45,27.39,27.41,22800.0,16.0615,16.0615,16.0264,16.0381,22800.0
2009-05-04 12:40:00,27.41,27.44,27.39,27.44,14700.0,16.0381,16.0557,16.0264,16.0557,14700.0
2009-05-04 12:45:00,27.43,27.44,27.41,27.41,5400.0,16.0498,16.0557,16.0381,16.0381,5400.0
2009-05-04 12:50:00,27.4,27.4,27.36,27.37,32300.0,16.0323,16.0323,16.0089,16.0147,32300.0
2009-05-04 12:55:00,27.37,27.41,27.37,27.39,12800.0,16.0147,16.0381,16.0147,16.0264,12800.0
2009-05-04 13:00:00,27.39,27.42,27.39,27.41,13800.0,16.0264,16.044,16.0264,16.0381,13800.0
2009-05-04 13:05:00,27.41,27.42,27.4,27.4,5700.0,16.0381,16.044,16.0323,16.0323,5700.0
2009-05-04 13:10:00,27.4,27.43,27.4,27.42,7400.0,16.0323,16.0498,16.0323,16.044,7400.0
2009-05-04 13:15:00,27.43,27.46,27.43,27.45,92300.0,16.0498,16.0674,16.0498,16.0615,92300.0
2009-05-04 13:20:00,27.46,27.48,27.44,27.46,19400.0,16.0674,16.0791,16.0557,16.0674,19400.0
2009-05-04 13:25:00,27.46,27.47,27.42,27.42,15000.0,16.0674,16.0732,16.044,16.044,15000.0
2009-05-04 13:30:00,27.43,27.47,27.42,27.46,18100.0,16.0498,16.0732,16.044,16.0674,18100.0
2009-05-04 13:35:00,27.47,27.47,27.43,27.45,17800.0,16.0732,16.0732,16.0498,16.0615,17800.0
2009-05-04 13:40:00,27.45,27.46,27.43,27.45,21700.0,16.0615,16.0674,16.0498,16.0615,21700.0
2009-05-04 13:45:00,27.44,27.47,27.44,27.45,24000.0,16.0557,16.0732,16.0557,16.0615,24000.0
2009-05-04 13:50:00,27.44,27.48,27.39,27.4,23000.0,16.0557,16.0791,16.0264,16.0323,23000.0
2009-05-04 13:55:00,27.41,27.47,27.4,27.47,31800.0,16.0381,16.0732,16.0323,16.0732,31800.0
2009-05-04 14:00:00,27.48,27.48,27.45,27.45,41500.0,16.0791,16.0791,16.0615,16.0615,41500.0
2009-05-04 14:05:00,27.46,27.46,27.4,27.41,39700.0,16.0674,16.0674,16.0323,16.0381,39700.0
2009-05-04 14:10:00,27.41,27.44,27.4,27.43,27200.0,16.0381,16.0557,16.0323,16.0498,27200.0
2009-05-04 14:15:00,27.43,27.45,27.42,27.45,39700.0,16.0498,16.0615,16.044,16.0615,39700.0
2009-05-04 14:20:00,27.45,27.47,27.41,27.43,24600.0,16.0615,16.0732,16.0381,16.0498,24600.0
2009-05-04 14:25:00,27.43,27.44,27.4,27.43,33700.0,16.0498,16.0557,16.0323,16.0498,33700.0
2009-05-04 14:30:00,27.43,27.45,27.41,27.41,16300.0,16.0498,16.0615,16.0381,16.0381,16300.0
2009-05-04 14:35:00,27.42,27.43,27.37,27.38,20400.0,16.044,16.0498,16.0147,16.0206,20400.0
2009-05-04 14:40:00,27.38,27.4,27.36,27.4,17000.0,16.0206,16.0323,16.0089,16.0323,17000.0
2009-05-04 14:45:00,27.4,27.42,27.37,27.39,28600.0,16.0323,16.044,16.0147,16.0264,28600.0
2009-05-04 14:50:00,27.38,27.4,27.35,27.36,39600.0,16.0206,16.0323,16.003,16.0089,39600.0
2009-05-04 14:55:00,27.36,27.39,27.33,27.37,23300.0,16.0089,16.0264,15.9913,16.0147,23300.0
2009-05-04 15:00:00,27.38,27.42,27.37,27.39,40300.0,16.0206,16.044,16.0147,16.0264,40300.0
2009-05-04 15:05:00,27.39,27.42,27.38,27.4,31900.0,16.0264,16.044,16.0206,16.0323,31900.0
2009-05-04 15:10:00,27.41,27.42,27.38,27.41,34100.0,16.0381,16.044,16.0206,16.0381,34100.0
2009-05-04 15:15:00,27.4,27.44,27.4,27.44,22600.0,16.0323,16.0557,16.0323,16.0557,22600.0
2009-05-04 15:20:00,27.45,27.45,27.35,27.35,37400.0,16.0615,16.0615,16.003,16.003,37400.0
2009-05-04 15:25:00,27.34,27.39,27.33,27.38,30900.0,15.9972,16.0264,15.9913,16.0206,30900.0
2009-05-04 15:30:00,27.39,27.41,27.28,27.29,62000.0,16.0264,16.0381,15.9621,15.9679,62000.0
2009-05-04 15:35:00,27.29,27.29,27.25,27.27,105600.0,15.9679,15.9679,15.9445,15.9562,105600.0
2009-05-04 15:40:00,27.28,27.3,27.26,27.27,107700.0,15.9621,15.9738,15.9504,15.9562,107700.0
2009-05-04 15:45:00,27.27,27.28,27.24,27.24,121600.0,15.9562,15.9621,15.9387,15.9387,121600.0
2009-05-04 15:50:00,27.24,27.28,27.24,27.25,259500.0,15.9387,15.9621,15.9387,15.9445,259500.0
2009-05-04 15:55:00,27.24,27.34,27.24,27.33,486200.0,15.9387,15.9972,15.9387,15.9913,486200.0
2009-05-05 09:30:00,27.18,27.42,27.18,27.36,45800.0,15.9036,16.044,15.9036,16.0089,45800.0
2009-05-05 09:35:00,27.34,27.47,27.34,27.47,43300.0,15.9972,16.0732,15.9972,16.0732,43300.0
2009-05-05 09:40:00,27.47,27.54,27.37,27.39,74100.0,16.0732,16.1142,16.0147,16.0264,74100.0
2009-05-05 09:45:00,27.37,27.43,27.33,27.43,32100.0,16.0147,16.0498,15.9913,16.0498,32100.0
2009-05-05 09:50:00,27.42,27.54,27.41,27.54,40100.0,16.044,16.1142,16.0381,16.1142,40100.0
2009-05-05 09:55:00,27.56,27.7,27.55,27.69,103600.0,16.1259,16.2078,16.12,16.202,103600.0
2009-05-05 10:00:00,27.68,27.72,27.53,27.54,79600.0,16.1961,16.2195,16.1083,16.1142,79600.0
2009-05-05 10:05:00,27.55,27.68,27.51,27.51,57800.0,16.12,16.1961,16.0966,16.0966,57800.0
2009-05-05 10:10:00,27.52,27.59,27.5,27.56,27000.0,16.1025,16.1434,16.0908,16.1259,27000.0
2009-05-05 10:15:00,27.55,27.6,27.5,27.54,48600.0,16.12,16.1493,16.0908,16.1142,48600.0
2009-05-05 10:20:00,27.53,27.58,27.45,27.46,42700.0,16.1083,16.1376,16.0615,16.0674,42700.0
2009-05-05 10:25:00,27.46,27.47,27.39,27.44,23300.0,16.0674,16.0732,16.0264,16.0557,23300.0
2009-05-05 10:30:00,27.43,27.44,27.3,27.36,73100.0,16.0498,16.0557,15.9738,16.0089,73100.0
2009-05-05 10:35:00,27.37,27.39,27.28,27.31,25300.0,16.0147,16.0264,15.9621,15.9796,25300.0
2009-05-05 10:40:00,27.32,27.39,27.3,27.38,16400.0,15.9855,16.0264,15.9738,16.0206,16400.0
2009-05-05 10:45:00,27.39,27.4,27.34,27.34,14000.0,16.0264,16.0323,15.9972,15.9972,14000.0
2009-05-05 10:50:00,27.36,27.42,27.34,27.41,36600.0,16.0089,16.044,15.9972,16.0381,36600.0
2009-05-05 10:55:00,27.41,27.42,27.3,27.32,25000.0,16.0381,16.044,15.9738,15.9855,25000.0
2009-05-05 11:00:00,27.32,27.38,27.32,27.38,19500.0,15.9855,16.0206,15.9855,16.0206,19500.0
2009-05-05 11:05:00,27.38,27.46,27.37,27.46,35000.0,16.0206,16.0674,16.0147,16.0674,35000.0
2009-05-05 11:10:00,27.46,27.46,27.38,27.39,21900.0,16.0674,16.0674,16.0206,16.0264,21900.0
2009-05-05 11:15:00,27.39,27.47,27.39,27.44,24900.0,16.0264,16.0732,16.0264,16.0557,24900.0
2009-05-05 11:20:00,27.43,27.46,27.4,27.45,19600.0,16.0498,16.0674,16.0323,16.0615,19600.0
2009-05-05 11:25:00,27.45,27.48,27.42,27.47,21700.0,16.0615,16.0791,16.044,16.0732,21700.0
2009-05-05 11:30:00,27.46,27.51,27.45,27.49,23200.0,16.0674,16.0966,16.0615,16.0849,23200.0
2009-05-05 11:35:00,27.49,27.51,27.46,27.48,29800.0,16.0849,16.0966,16.0674,16.0791,29800.0
2009-05-05 11:40:00,27.48,27.54,27.48,27.53,62500.0,16.0791,16.1142,16.0791,16.1083,62500.0
2009-05-05 11:45:00,27.53,27.54,27.51,27.52,22000.0,16.1083,16.1142,16.0966,16.1025,22000.0
2009-05-05 11:50:00,27.52,27.57,27.52,27.56,58500.0,16.1025,16.1317,16.1025,16.1259,58500.0
2009-05-05 11:55:00,27.57,27.6,27.55,27.55,44400.0,16.1317,16.1493,16.12,16.12,44400.0
2009-05-05 12:00:00,27.55,27.56,27.52,27.52,25200.0,16.12,16.1259,16.1025,16.1025,25200.0
2009-05-05 12:05:00,27.52,27.57,27.52,27.56,55300.0,16.1025,16.1317,16.1025,16.1259,55300.0
2009-05-05 12:10:00,27.55,27.56,27.54,27.55,22600.0,16.12,16.1259,16.1142,16.12,22600.0
2009-05-05 12:15:00,27.54,27.55,27.53,27.54,19800.0,16.1142,16.12,16.1083,16.1142,19800.0
2009-05-05 12:20:00,27.54,27.55,27.51,27.51,37800.0,16.1142,16.12,16.0966,16.0966,37800.0
2009-05-05 12:25:00,27.51,27.54,27.5,27.54,26200.0,16.0966,16.1142,16.0908,16.1142,26200.0
2009-05-05 12:30:00,27.54,27.58,27.54,27.58,54400.0,16.1142,16.1376,16.1142,16.1376,54400.0
2009-05-05 12:35:00,27.58,27.59,27.5,27.55,37900.0,16.1376,16.1434,16.0908,16.12,37900.0
2009-05-05 12:40:00,27.55,27.55,27.51,27.52,22600.0,16.12,16.12,16.0966,16.1025,22600.0
2009-05-05 12:45:00,27.51,27.56,27.5,27.56,28300.0,16.0966,16.1259,16.0908,16.1259,28300.0
2009-05-05 12:50:00,27.56,27.56,27.5,27.53,38200.0,16.1259,16.1259,16.0908,16.1083,38200.0
2009-05-05 12:55:00,27.52,27.55,27.5,27.5,21700.0,16.1025,16.12,16.0908,16.0908,21700.0
2009-05-05 13:00:00,27.5,27.5,27.45,27.5,22200.0,16.0908,16.0908,16.0615,16.0908,22200.0
2009-05-05 13:05:00,27.5,27.54,27.49,27.5,19600.0,16.0908,16.1142,16.0849,16.0908,19600.0
2009-05-05 13:10:00,27.5,27.55,27.5,27.55,70400.0,16.0908,16.12,16.0908,16.12,70400.0
2009-05-05 13:15:00,27.55,27.58,27.52,27.57,50500.0,16.12,16.1376,16.1025,16.1317,50500.0
2009-05-05 13:20:00,27.57,27.57,27.55,27.55,23900.0,16.1317,16.1317,16.12,16.12,23900.0
2009-05-05 13:25:00,27.55,27.58,27.55,27.55,38400.0,16.12,16.1376,16.12,16.12,38400.0
2009-05-05 13:30:00,27.55,27.56,27.53,27.56,41100.0,16.12,16.1259,16.1083,16.1259,41100.0
2009-05-05 13:35:00,27.55,27.57,27.55,27.55,23300.0,16.12,16.1317,16.12,16.12,23300.0
2009-05-05 13:40:00,27.55,27.56,27.54,27.54,14100.0,16.12,16.1259,16.1142,16.1142,14100.0
2009-05-05 13:45:00,27.54,27.56,27.53,27.56,48400.0,16.1142,16.1259,16.1083,16.1259,48400.0
2009-05-05 13:50:00,27.56,27.61,27.56,27.6,28700.0,16.1259,16.1552,16.1259,16.1493,28700.0
2009-05-05 13:55:00,27.59,27.6,27.57,27.58,29700.0,16.1434,16.1493,16.1317,16.1376,29700.0
2009-05-05 14:00:00,27.58,27.59,27.55,27.55,17300.0,16.1376,16.1434,16.12,16.12,17300.0
2009-05-05 14:05:00,27.56,27.57,27.56,27.57,6200.0,16.1259,16.1317,16.1259,16.1317,6200.0
2009-05-05 14:10:00,27.57,27.6,27.55,27.56,40300.0,16.1317,16.1493,16.12,16.1259,40300.0
2009-05-05 14:15:00,27.56,27.6,27.54,27.56,64300.0,16.1259,16.1493,16.1142,16.1259,64300.0
2009-05-05 14:20:00,27.56,27.56,27.45,27.45,62900.0,16.1259,16.1259,16.0615,16.0615,62900.0
2009-05-05 14:25:00,27.45,27.48,27.43,27.45,71000.0,16.0615,16.0791,16.0498,16.0615,71000.0
2009-05-05 14:30:00,27.44,27.47,27.43,27.46,37500.0,16.0557,16.0732,16.0498,16.0674,37500.0
2009-05-05 14:35:00,27.47,27.5,27.47,27.48,54600.0,16.0732,16.0908,16.0732,16.0791,54600.0
2009-05-05 14:40:00,27.48,27.49,27.46,27.47,22600.0,16.0791,16.0849,16.0674,16.0732,22600.0
2009-05-05 14:45:00,27.46,27.54,27.46,27.54,16900.0,16.0674,16.1142,16.0674,16.1142,16900.0
2009-05-05 14:50:00,27.53,27.56,27.51,27.54,32600.0,16.1083,16.1259,16.0966,16.1142,32600.0
2009-05-05 14:55:00,27.54,27.58,27.53,27.53,33800.0,16.1142,16.1376,16.1083,16.1083,33800.0
2009-05-05 15:00:00,27.53,27.57,27.52,27.55,41500.0,16.1083,16.1317,16.1025,16.12,41500.0
2009-05-05 15:05:00,27.55,27.63,27.55,27.58,53900.0,16.12,16.1669,16.12,16.1376,53900.0
2009-05-05 15:10:00,27.56,27.57,27.53,27.53,36600.0,16.1259,16.1317,16.1083,16.1083,36600.0
2009-05-05 15:15:00,27.53,27.58,27.53,27.57,34600.0,16.1083,16.1376,16.1083,16.1317,34600.0
2009-05-05 15:20:00,27.57,27.58,27.55,27.55,30500.0,16.1317,16.1376,16.12,16.12,30500.0
2009-05-05 15:25:00,27.55,27.63,27.55,27.6,60900.0,16.12,16.1669,16.12,16.1493,60900.0
2009-05-05 15:30:00,27.6,27.68,27.6,27.66,50500.0,16.1493,16.1961,16.1493,16.1844,50500.0
2009-05-05 15:35:00,27.67,27.67,27.62,27.62,35500.0,16.1903,16.1903,16.161,16.161,35500.0
2009-05-05 15:40:00,27.62,27.67,27.61,27.65,72100.0,16.161,16.1903,16.1552,16.1786,72100.0
2009-05-05 15:45:00,27.66,27.7,27.64,27.66,64000.0,16.1844,16.2078,16.1727,16.1844,64000.0
2009-05-05 15:50:00,27.66,27.69,27.62,27.64,114200.0,16.1844,16.202,16.161,16.1727,114200.0
2009-05-05 15:55:00,27.64,27.68,27.58,27.66,184200.0,16.1727,16.1961,16.1376,16.1844,184200.0
2009-05-06 09:30:00,27.92,28.03,27.73,27.75,83100.0,16.3365,16.4009,16.2254,16.2371,83100.0
2009-05-06 09:35:00,27.76,27.88,27.73,27.81,32700.0,16.2429,16.3131,16.2254,16.2722,32700.0
2009-05-06 09:40:00,27.78,27.88,27.76,27.8,26300.0,16.2546,16.3131,16.2429,16.2663,26300.0
2009-05-06 09:45:00,27.8,27.8,27.66,27.68,21900.0,16.2663,16.2663,16.1844,16.1961,21900.0
2009-05-06 09:50:00,27.68,27.71,27.63,27.66,23800.0,16.1961,16.2137,16.1669,16.1844,23800.0
2009-05-06 09:55:00,27.66,27.73,27.59,27.6,44300.0,16.1844,16.2254,16.1434,16.1493,44300.0
2009-05-06 10:00:00,27.6,27.63,27.46,27.53,43800.0,16.1493,16.1669,16.0674,16.1083,43800.0
2009-05-06 10:05:00,27.53,27.54,27.43,27.52,27800.0,16.1083,16.1142,16.0498,16.1025,27800.0
2009-05-06 10:10:00,27.52,27.54,27.46,27.48,15800.0,16.1025,16.1142,16.0674,16.0791,15800.0
2009-05-06 10:15:00,27.49,27.53,27.42,27.44,14300.0,16.0849,16.1083,16.044,16.0557,14300.0
2009-05-06 10:20:00,27.44,27.48,27.29,27.31,39900.0,16.0557,16.0791,15.9679,15.9796,39900.0
2009-05-06 10:25:00,27.3,27.34,27.26,27.27,32600.0,15.9738,15.9972,15.9504,15.9562,32600.0
2009-05-06 10:30:00,27.26,27.42,27.25,27.42,48200.0,15.9504,16.044,15.9445,16.044,48200.0
2009-05-06 10:35:00,27.42,27.49,27.42,27.48,40300.0,16.044,16.0849,16.044,16.0791,40300.0
2009-05-06 10:40:00,27.48,27.59,27.48,27.59,95800.0,16.0791,16.1434,16.0791,16.1434,95800.0
2009-05-06 10:45:00,27.59,27.7,27.59,27.7,99000.0,16.1434,16.2078,16.1434,16.2078,99000.0
2009-05-06 10:50:00,27.7,27.74,27.64,27.64,71500.0,16.2078,16.2312,16.1727,16.1727,71500.0
2009-05-06 10:55:00,27.64,27.81,27.62,27.8,80400.0,16.1727,16.2722,16.161,16.2663,80400.0
2009-05-06 11:00:00,27.8,27.82,27.77,27.8,41000.0,16.2663,16.278,16.2488,16.2663,41000.0
2009-05-06 11:05:00,27.81,27.84,27.79,27.8,63900.0,16.2722,16.2897,16.2605,16.2663,63900.0
2009-05-06 11:10:00,27.8,27.85,27.8,27.82,37200.0,16.2663,16.2956,16.2663,16.278,37200.0
2009-05-06 11:15:00,27.83,27.85,27.78,27.78,35900.0,16.2839,16.2956,16.2546,16.2546,35900.0
2009-05-06 11:20:00,27.78,27.8,27.73,27.79,23100.0,16.2546,16.2663,16.2254,16.2605,23100.0
2009-05-06 11:25:00,27.79,27.84,27.78,27.84,24200.0,16.2605,16.2897,16.2546,16.2897,24200.0
2009-05-06 11:30:00,27.83,27.84,27.8,27.82,28400.0,16.2839,16.2897,16.2663,16.278,28400.0
2009-05-06 11:35:00,27.83,27.9,27.82,27.87,41000.0,16.2839,16.3248,16.278,16.3073,41000.0
2009-05-06 11:40:00,27.87,27.88,27.86,27.87,19500.0,16.3073,16.3131,16.3014,16.3073,19500.0
2009-05-06 11:45:00,27.86,27.89,27.86,27.88,17800.0,16.3014,16.319,16.3014,16.3131,17800.0
2009-05-06 11:50:00,27.89,27.91,27.87,27.88,22300.0,16.319,16.3307,16.3073,16.3131,22300.0
2009-05-06 11:55:00,27.87,27.95,27.87,27.95,41500.0,16.3073,16.3541,16.3073,16.3541,41500.0
2009-05-06 12:00:00,27.95,27.96,27.94,27.95,30000.0,16.3541,16.3599,16.3482,16.3541,30000.0
2009-05-06 12:05:00,27.95,27.95,27.91,27.94,53100.0,16.3541,16.3541,16.3307,16.3482,53100.0
2009-05-06 12:10:00,27.94,27.98,27.94,27.95,38700.0,16.3482,16.3716,16.3482,16.3541,38700.0
2009-05-06 12:15:00,27.96,27.98,27.94,27.95,45100.0,16.3599,16.3716,16.3482,16.3541,45100.0
2009-05-06 12:20:00,27.95,27.95,27.92,27.93,23000.0,16.3541,16.3541,16.3365,16.3424,23000.0
2009-05-06 12:25:00,27.94,27.99,27.94,27.97,17200.0,16.3482,16.3775,16.3482,16.3658,17200.0
2009-05-06 12:30:00,27.97,27.98,27.93,27.93,21400.0,16.3658,16.3716,16.3424,16.3424,21400.0
2009-05-06 12:35:00,27.93,27.94,27.9,27.91,36400.0,16.3424,16.3482,16.3248,16.3307,36400.0
2009-05-06 12:40:00,27.9,27.92,27.89,27.92,24100.0,16.3248,16.3365,16.319,16.3365,24100.0
2009-05-06 12:45:00,27.92,27.98,27.92,27.97,38500.0,16.3365,16.3716,16.3365,16.3658,38500.0
2009-05-06 12:50:00,27.97,27.99,27.97,27.98,14900.0,16.3658,16.3775,16.3658,16.3716,14900.0
2009-05-06 12:55:00,27.98,27.99,27.91,27.92,36500.0,16.3716,16.3775,16.3307,16.3365,36500.0
2009-05-06 13:00:00,27.92,27.92,27.85,27.85,15300.0,16.3365,16.3365,16.2956,16.2956,15300.0
2009-05-06 13:05:00,27.85,27.85,27.78,27.78,23600.0,16.2956,16.2956,16.2546,16.2546,23600.0
2009-05-06 13:10:00,27.77,27.77,27.74,27.76,33100.0,16.2488,16.2488,16.2312,16.2429,33100.0
2009-05-06 13:15:00,27.76,27.77,27.72,27.74,13300.0,16.2429,16.2488,16.2195,16.2312,13300.0
2009-05-06 13:20:00,27.75,27.8,27.73,27.74,21500.0,16.2371,16.2663,16.2254,16.2312,21500.0
2009-05-06 13:25:00,27.73,27.75,27.69,27.69,14500.0,16.2254,16.2371,16.202,16.202,14500.0
2009-05-06 13:30:00,27.69,27.76,27.67,27.75,42000.0,16.202,16.2429,16.1903,16.2371,42000.0
2009-05-06 13:35:00,27.76,27.78,27.73,27.74,22500.0,16.2429,16.2546,16.2254,16.2312,22500.0
2009-05-06 13:40:00,27.74,27.78,27.7,27.77,12400.0,16.2312,16.2546,16.2078,16.2488,12400.0
2009-05-06 13:45:00,27.78,27.8,27.76,27.76,8700.0,16.2546,16.2663,16.2429,16.2429,8700.0
2009-05-06 13:50:00,27.76,27.86,27.76,27.84,24400.0,16.2429,16.3014,16.2429,16.2897,24400.0
2009-05-06 13:55:00,27.84,27.92,27.84,27.91,20000.0,16.2897,16.3365,16.2897,16.3307,20000.0
2009-05-06 14:00:00,27.92,27.93,27.9,27.9,10300.0,16.3365,16.3424,16.3248,16.3248,10300.0
2009-05-06 14:05:00,27.89,27.91,27.88,27.9,15500.0,16.319,16.3307,16.3131,16.3248,15500.0
2009-05-06 14:10:00,27.9,27.92,27.89,27.91,14900.0,16.3248,16.3365,16.319,16.3307,14900.0
2009-05-06 14:15:00,27.92,27.95,27.91,27.92,27600.0,16.3365,16.3541,16.3307,16.3365,27600.0
2009-05-06 14:20:00,27.93,27.99,27.93,27.99,42300.0,16.3424,16.3775,16.3424,16.3775,42300.0
2009-05-06 14:25:00,27.98,28.0,27.98,28.0,52500.0,16.3716,16.3833,16.3716,16.3833,52500.0
2009-05-06 14:30:00,28.0,28.05,28.0,28.0,84800.0,16.3833,16.4126,16.3833,16.3833,84800.0
2009-05-06 14:35:00,28.0,28.03,27.99,28.0,20900.0,16.3833,16.4009,16.3775,16.3833,20900.0
2009-05-06 14:40:00,28.0,28.01,27.93,27.94,37500.0,16.3833,16.3892,16.3424,16.3482,37500.0
2009-05-06 14:45:00,27.94,27.99,27.91,27.98,33900.0,16.3482,16.3775,16.3307,16.3716,33900.0
2009-05-06 14:50:00,27.99,28.0,27.94,27.95,30400.0,16.3775,16.3833,16.3482,16.3541,30400.0
2009-05-06 14:55:00,27.96,27.96,27.9,27.91,28300.0,16.3599,16.3599,16.3248,16.3307,28300.0
2009-05-06 15:00:00,27.92,27.94,27.86,27.86,32000.0,16.3365,16.3482,16.3014,16.3014,32000.0
2009-05-06 15:05:00,27.87,27.89,27.85,27.89,27100.0,16.3073,16.319,16.2956,16.319,27100.0
2009-05-06 15:10:00,27.88,27.89,27.83,27.83,15500.0,16.3131,16.319,16.2839,16.2839,15500.0
2009-05-06 15:15:00,27.83,27.84,27.8,27.82,37800.0,16.2839,16.2897,16.2663,16.278,37800.0
2009-05-06 15:20:00,27.82,27.85,27.78,27.8,52300.0,16.278,16.2956,16.2546,16.2663,52300.0
2009-05-06 15:25:00,27.8,27.83,27.75,27.83,65100.0,16.2663,16.2839,16.2371,16.2839,65100.0
2009-05-06 15:30:00,27.82,27.84,27.76,27.78,69700.0,16.278,16.2897,16.2429,16.2546,69700.0
2009-05-06 15:35:00,27.78,27.8,27.69,27.74,74000.0,16.2546,16.2663,16.202,16.2312,74000.0
2009-05-06 15:40:00,27.74,27.85,27.74,27.83,75600.0,16.2312,16.2956,16.2312,16.2839,75600.0
2009-05-06 15:45:00,27.83,27.91,27.83,27.91,103800.0,16.2839,16.3307,16.2839,16.3307,103800.0
2009-05-06 15:50:00,27.91,27.92,27.78,27.81,83000.0,16.3307,16.3365,16.2546,16.2722,83000.0
2009-05-06 15:55:00,27.81,27.9,27.8,27.9,124200.0,16.2722,16.3248,16.2663,16.3248,124200.0
2009-05-07 09:30:00,27.15,28.2,27.15,28.0,66600.0,15.886,16.5004,15.886,16.3833,66600.0
2009-05-07 09:35:00,28.04,28.04,27.9,27.97,32900.0,16.4068,16.4068,16.3248,16.3658,32900.0
2009-05-07 09:40:00,27.98,28.02,27.91,27.93,45800.0,16.3716,16.3951,16.3307,16.3424,45800.0
2009-05-07 09:45:00,27.93,27.93,27.62,27.62,43900.0,16.3424,16.3424,16.161,16.161,43900.0
2009-05-07 09:50:00,27.62,27.68,27.58,27.58,53600.0,16.161,16.1961,16.1376,16.1376,53600.0
2009-05-07 09:55:00,27.6,27.6,27.48,27.5,61400.0,16.1493,16.1493,16.0791,16.0908,61400.0
2009-05-07 10:00:00,27.5,27.52,27.4,27.43,44400.0,16.0908,16.1025,16.0323,16.0498,44400.0
2009-05-07 10:05:00,27.43,27.46,27.24,27.29,117100.0,16.0498,16.0674,15.9387,15.9679,117100.0
2009-05-07 10:10:00,27.3,27.37,27.29,27.34,49900.0,15.9738,16.0147,15.9679,15.9972,49900.0
2009-05-07 10:15:00,27.33,27.51,27.32,27.47,25300.0,15.9913,16.0966,15.9855,16.0732,25300.0
2009-05-07 10:20:00,27.47,27.5,27.41,27.42,50700.0,16.0732,16.0908,16.0381,16.044,50700.0
2009-05-07 10:25:00,27.41,27.42,27.28,27.32,59200.0,16.0381,16.044,15.9621,15.9855,59200.0
2009-05-07 10:30:00,27.31,27.36,27.25,27.32,71900.0,15.9796,16.0089,15.9445,15.9855,71900.0
2009-05-07 10:35:00,27.33,27.5,27.32,27.5,39800.0,15.9913,16.0908,15.9855,16.0908,39800.0
2009-05-07 10:40:00,27.51,27.51,27.45,27.47,40000.0,16.0966,16.0966,16.0615,16.0732,40000.0
2009-05-07 10:45:00,27.46,27.56,27.46,27.56,28700.0,16.0674,16.1259,16.0674,16.1259,28700.0
2009-05-07 10:50:00,27.56,27.6,27.51,27.56,32300.0,16.1259,16.1493,16.0966,16.1259,32300.0
2009-05-07 10:55:00,27.57,27.57,27.49,27.49,35400.0,16.1317,16.1317,16.0849,16.0849,35400.0
2009-05-07 11:00:00,27.49,27.54,27.45,27.45,37700.0,16.0849,16.1142,16.0615,16.0615,37700.0
2009-05-07 11:05:00,27.45,27.5,27.43,27.5,40500.0,16.0615,16.0908,16.0498,16.0908,40500.0
2009-05-07 11:10:00,27.49,27.49,27.4,27.41,36500.0,16.0849,16.0849,16.0323,16.0381,36500.0
2009-05-07 11:15:00,27.41,27.47,27.41,27.46,37600.0,16.0381,16.0732,16.0381,16.0674,37600.0
2009-05-07 11:20:00,27.45,27.49,27.43,27.44,81700.0,16.0615,16.0849,16.0498,16.0557,81700.0
2009-05-07 11:25:00,27.44,27.49,27.43,27.49,43900.0,16.0557,16.0849,16.0498,16.0849,43900.0
2009-05-07 11:30:00,27.48,27.49,27.43,27.44,25100.0,16.0791,16.0849,16.0498,16.0557,25100.0
2009-05-07 11:35:00,27.44,27.49,27.43,27.48,27200.0,16.0557,16.0849,16.0498,16.0791,27200.0
2009-05-07 11:40:00,27.48,27.5,27.47,27.48,35200.0,16.0791,16.0908,16.0732,16.0791,35200.0
2009-05-07 11:45:00,27.47,27.47,27.39,27.39,31200.0,16.0732,16.0732,16.0264,16.0264,31200.0
2009-05-07 11:50:00,27.39,27.49,27.39,27.48,20700.0,16.0264,16.0849,16.0264,16.0791,20700.0
2009-05-07 11:55:00,27.49,27.49,27.43,27.45,19900.0,16.0849,16.0849,16.0498,16.0615,19900.0
2009-05-07 12:00:00,27.44,27.45,27.37,27.38,33200.0,16.0557,16.0615,16.0147,16.0206,33200.0
2009-05-07 12:05:00,27.37,27.38,27.33,27.35,29300.0,16.0147,16.0206,15.9913,16.003,29300.0
2009-05-07 12:10:00,27.34,27.35,27.3,27.32,18600.0,15.9972,16.003,15.9738,15.9855,18600.0
2009-05-07 12:15:00,27.32,27.33,27.3,27.31,17500.0,15.9855,15.9913,15.9738,15.9796,17500.0
2009-05-07 12:20:00,27.31,27.32,27.28,27.31,41500.0,15.9796,15.9855,15.9621,15.9796,41500.0
2009-05-07 12:25:00,27.32,27.32,27.28,27.28,11600.0,15.9855,15.9855,15.9621,15.9621,11600.0
2009-05-07 12:30:00,27.28,27.33,27.28,27.31,25200.0,15.9621,15.9913,15.9621,15.9796,25200.0
2009-05-07 12:35:00,27.31,27.34,27.3,27.32,17900.0,15.9796,15.9972,15.9738,15.9855,17900.0
2009-05-07 12:40:00,27.32,27.39,27.31,27.37,16300.0,15.9855,16.0264,15.9796,16.0147,16300.0
2009-05-07 12:45:00,27.37,27.38,27.34,27.36,18800.0,16.0147,16.0206,15.9972,16.0089,18800.0
2009-05-07 12:50:00,27.37,27.37,27.33,27.34,16800.0,16.0147,16.0147,15.9913,15.9972,16800.0
2009-05-07 12:55:00,27.35,27.36,27.34,27.36,7400.0,16.003,16.0089,15.9972,16.0089,7400.0
2009-05-07 13:00:00,27.35,27.36,27.27,27.29,35800.0,16.003,16.0089,15.9562,15.9679,35800.0
2009-05-07 13:05:00,27.3,27.33,27.28,27.29,49100.0,15.9738,15.9913,15.9621,15.9679,49100.0
2009-05-07 13:10:00,27.3,27.3,27.25,27.25,26800.0,15.9738,15.9738,15.9445,15.9445,26800.0
2009-05-07 13:15:00,27.25,27.26,27.23,27.23,29100.0,15.9445,15.9504,15.9328,15.9328,29100.0
2009-05-07 13:20:00,27.24,27.27,27.24,27.26,30300.0,15.9387,15.9562,15.9387,15.9504,30300.0
2009-05-07 13:25:00,27.26,27.28,27.25,27.26,31300.0,15.9504,15.9621,15.9445,15.9504,31300.0
2009-05-07 13:30:00,27.26,27.27,27.24,27.25,31100.0,15.9504,15.9562,15.9387,15.9445,31100.0
2009-05-07 13:35:00,27.25,27.26,27.19,27.19,57300.0,15.9445,15.9504,15.9094,15.9094,57300.0
2009-05-07 13:40:00,27.19,27.19,27.15,27.16,42900.0,15.9094,15.9094,15.886,15.8918,42900.0
2009-05-07 13:45:00,27.16,27.16,27.12,27.14,46200.0,15.8918,15.8918,15.8684,15.8801,46200.0
2009-05-07 13:50:00,27.13,27.14,27.12,27.14,32700.0,15.8743,15.8801,15.8684,15.8801,32700.0
2009-05-07 13:55:00,27.13,27.15,27.11,27.14,34900.0,15.8743,15.886,15.8626,15.8801,34900.0
2009-05-07 14:00:00,27.13,27.16,27.13,27.16,31500.0,15.8743,15.8918,15.8743,15.8918,31500.0
2009-05-07 14:05:00,27.17,27.19,27.13,27.13,50500.0,15.8977,15.9094,15.8743,15.8743,50500.0
2009-05-07 14:10:00,27.13,27.13,27.07,27.08,41400.0,15.8743,15.8743,15.8392,15.845,41400.0
2009-05-07 14:15:00,27.07,27.12,27.07,27.1,43100.0,15.8392,15.8684,15.8392,15.8567,43100.0
2009-05-07 14:20:00,27.1,27.11,27.06,27.08,36500.0,15.8567,15.8626,15.8333,15.845,36500.0
2009-05-07 14:25:00,27.08,27.11,27.07,27.09,36700.0,15.845,15.8626,15.8392,15.8509,36700.0
2009-05-07 14:30:00,27.09,27.1,27.05,27.05,39200.0,15.8509,15.8567,15.8275,15.8275,39200.0
2009-05-07 14:35:00,27.04,27.05,26.96,26.99,121900.0,15.8216,15.8275,15.7748,15.7924,121900.0
2009-05-07 14:40:00,26.98,26.99,26.93,26.93,48800.0,15.7865,15.7924,15.7573,15.7573,48800.0
2009-05-07 14:45:00,26.93,26.98,26.93,26.98,45500.0,15.7573,15.7865,15.7573,15.7865,45500.0
2009-05-07 14:50:00,26.99,27.02,26.95,26.97,72400.0,15.7924,15.8099,15.769,15.7807,72400.0
2009-05-07 14:55:00,26.97,27.02,26.95,26.98,41700.0,15.7807,15.8099,15.769,15.7865,41700.0
2009-05-07 15:00:00,26.97,27.05,26.96,27.04,81600.0,15.7807,15.8275,15.7748,15.8216,81600.0
2009-05-07 15:05:00,27.03,27.05,26.98,27.04,54700.0,15.8158,15.8275,15.7865,15.8216,54700.0
2009-05-07 15:10:00,27.04,27.04,26.99,27.02,43300.0,15.8216,15.8216,15.7924,15.8099,43300.0
2009-05-07 15:15:00,27.01,27.02,26.96,26.99,79300.0,15.8041,15.8099,15.7748,15.7924,79300.0
2009-05-07 15:20:00,26.98,27.05,26.96,27.0,97700.0,15.7865,15.8275,15.7748,15.7982,97700.0
2009-05-07 15:25:00,26.99,27.05,26.98,27.02,52000.0,15.7924,15.8275,15.7865,15.8099,52000.0
2009-05-07 15:30:00,27.01,27.01,26.87,26.89,104400.0,15.8041,15.8041,15.7222,15.7339,104400.0
2009-05-07 15:35:00,26.9,26.95,26.89,26.94,122600.0,15.7397,15.769,15.7339,15.7631,122600.0
2009-05-07 15:40:00,26.93,26.96,26.9,26.94,106700.0,15.7573,15.7748,15.7397,15.7631,106700.0
2009-05-07 15:45:00,26.93,27.02,26.93,27.02,81900.0,15.7573,15.8099,15.7573,15.8099,81900.0
2009-05-07 15:50:00,27.02,27.08,26.97,27.08,119800.0,15.8099,15.845,15.7807,15.845,119800.0
2009-05-07 15:55:00,27.07,27.09,26.99,27.0,251900.0,15.8392,15.8509,15.7924,15.7982,251900.0
2009-05-08 09:30:00,27.34,27.46,27.11,27.28,118700.0,15.9972,16.0674,15.8626,15.9621,118700.0
2009-05-08 09:35:00,27.29,27.41,27.22,27.4,66100.0,15.9679,16.0381,15.927,16.0323,66100.0
2009-05-08 09:40:00,27.4,27.51,27.37,27.5,38700.0,16.0323,16.0966,16.0147,16.0908,38700.0
2009-05-08 09:45:00,27.5,27.65,27.5,27.59,38600.0,16.0908,16.1786,16.0908,16.1434,38600.0
2009-05-08 09:50:00,27.6,27.6,27.45,27.47,32700.0,16.1493,16.1493,16.0615,16.0732,32700.0
2009-05-08 09:55:00,27.48,27.55,27.43,27.5,98500.0,16.0791,16.12,16.0498,16.0908,98500.0
2009-05-08 10:00:00,27.49,27.52,27.45,27.46,71100.0,16.0849,16.1025,16.0615,16.0674,71100.0
2009-05-08 10:05:00,27.46,27.48,27.37,27.41,72900.0,16.0674,16.0791,16.0147,16.0381,72900.0
2009-05-08 10:10:00,27.42,27.47,27.37,27.44,53100.0,16.044,16.0732,16.0147,16.0557,53100.0
2009-05-08 10:15:00,27.44,27.44,27.3,27.4,101100.0,16.0557,16.0557,15.9738,16.0323,101100.0
2009-05-08 10:20:00,27.4,27.42,27.36,27.39,44900.0,16.0323,16.044,16.0089,16.0264,44900.0
2009-05-08 10:25:00,27.39,27.44,27.31,27.43,71800.0,16.0264,16.0557,15.9796,16.0498,71800.0
2009-05-08 10:30:00,27.43,27.58,27.41,27.54,104400.0,16.0498,16.1376,16.0381,16.1142,104400.0
2009-05-08 10:35:00,27.53,27.56,27.4,27.49,52700.0,16.1083,16.1259,16.0323,16.0849,52700.0
2009-05-08 10:40:00,27.48,27.49,27.43,27.44,48200.0,16.0791,16.0849,16.0498,16.0557,48200.0
2009-05-08 10:45:00,27.43,27.49,27.38,27.39,24800.0,16.0498,16.0849,16.0206,16.0264,24800.0
2009-05-08 10:50:00,27.38,27.39,27.3,27.36,26000.0,16.0206,16.0264,15.9738,16.0089,26000.0
2009-05-08 10:55:00,27.37,27.41,27.32,27.34,34100.0,16.0147,16.0381,15.9855,15.9972,34100.0
2009-05-08 11:00:00,27.34,27.49,27.34,27.43,32100.0,15.9972,16.0849,15.9972,16.0498,32100.0
2009-05-08 11:05:00,27.44,27.46,27.42,27.46,12500.0,16.0557,16.0674,16.044,16.0674,12500.0
2009-05-08 11:10:00,27.46,27.49,27.39,27.45,23600.0,16.0674,16.0849,16.0264,16.0615,23600.0
2009-05-08 11:15:00,27.44,27.5,27.41,27.49,31100.0,16.0557,16.0908,16.0381,16.0849,31100.0
2009-05-08 11:20:00,27.49,27.5,27.39,27.47,56800.0,16.0849,16.0908,16.0264,16.0732,56800.0
2009-05-08 11:25:00,27.47,27.54,27.47,27.5,28500.0,16.0732,16.1142,16.0732,16.0908,28500.0
2009-05-08 11:30:00,27.5,27.55,27.5,27.53,44600.0,16.0908,16.12,16.0908,16.1083,44600.0
2009-05-08 11:35:00,27.54,27.57,27.53,27.56,53600.0,16.1142,16.1317,16.1083,16.1259,53600.0
2009-05-08 11:40:00,27.56,27.66,27.56,27.64,48500.0,16.1259,16.1844,16.1259,16.1727,48500.0
2009-05-08 11:45:00,27.64,27.65,27.59,27.62,38500.0,16.1727,16.1786,16.1434,16.161,38500.0
2009-05-08 11:50:00,27.62,27.67,27.61,27.62,35500.0,16.161,16.1903,16.1552,16.161,35500.0
2009-05-08 11:55:00,27.62,27.7,27.61,27.7,38700.0,16.161,16.2078,16.1552,16.2078,38700.0
2009-05-08 12:00:00,27.7,27.7,27.64,27.65,32800.0,16.2078,16.2078,16.1727,16.1786,32800.0
2009-05-08 12:05:00,27.64,27.7,27.64,27.7,39900.0,16.1727,16.2078,16.1727,16.2078,39900.0
2009-05-08 12:10:00,27.69,27.77,27.69,27.74,43200.0,16.202,16.2488,16.202,16.2312,43200.0
2009-05-08 12:15:00,27.74,27.82,27.73,27.76,50400.0,16.2312,16.278,16.2254,16.2429,50400.0
2009-05-08 12:20:00,27.75,27.75,27.68,27.7,28100.0,16.2371,16.2371,16.1961,16.2078,28100.0
2009-05-08 12:25:00,27.7,27.72,27.68,27.7,39400.0,16.2078,16.2195,16.1961,16.2078,39400.0
2009-05-08 12:30:00,27.71,27.74,27.7,27.72,31100.0,16.2137,16.2312,16.2078,16.2195,31100.0
2009-05-08 12:35:00,27.72,27.74,27.69,27.74,36400.0,16.2195,16.2312,16.202,16.2312,36400.0
2009-05-08 12:40:00,27.73,27.8,27.73,27.8,36700.0,16.2254,16.2663,16.2254,16.2663,36700.0
2009-05-08 12:45:00,27.81,27.81,27.66,27.67,39200.0,16.2722,16.2722,16.1844,16.1903,39200.0
2009-05-08 12:50:00,27.68,27.68,27.64,27.66,19600.0,16.1961,16.1961,16.1727,16.1844,19600.0
2009-05-08 12:55:00,27.67,27.82,27.67,27.8,35800.0,16.1903,16.278,16.1903,16.2663,35800.0
2009-05-08 13:00:00,27.8,27.81,27.77,27.79,32800.0,16.2663,16.2722,16.2488,16.2605,32800.0
2009-05-08 13:05:00,27.79,27.79,27.69,27.71,23300.0,16.2605,16.2605,16.202,16.2137,23300.0
2009-05-08 13:10:00,27.71,27.74,27.69,27.72,24400.0,16.2137,16.2312,16.202,16.2195,24400.0
2009-05-08 13:15:00,27.73,27.73,27.7,27.71,14300.0,16.2254,16.2254,16.2078,16.2137,14300.0
2009-05-08 13:20:00,27.71,27.74,27.7,27.72,30000.0,16.2137,16.2312,16.2078,16.2195,30000.0
2009-05-08 13:25:00,27.71,27.72,27.67,27.69,40700.0,16.2137,16.2195,16.1903,16.202,40700.0
2009-05-08 13:30:00,27.68,27.69,27.61,27.68,42200.0,16.1961,16.202,16.1552,16.1961,42200.0
2009-05-08 13:35:00,27.67,27.69,27.65,27.66,18900.0,16.1903,16.202,16.1786,16.1844,18900.0
2009-05-08 13:40:00,27.66,27.67,27.64,27.65,16100.0,16.1844,16.1903,16.1727,16.1786,16100.0
2009-05-08 13:45:00,27.64,27.71,27.62,27.7,38000.0,16.1727,16.2137,16.161,16.2078,38000.0
2009-05-08 13:50:00,27.7,27.71,27.64,27.67,19100.0,16.2078,16.2137,16.1727,16.1903,19100.0
2009-05-08 13:55:00,27.67,27.68,27.64,27.66,24000.0,16.1903,16.1961,16.1727,16.1844,24000.0
2009-05-08 14:00:00,27.65,27.73,27.64,27.71,47000.0,16.1786,16.2254,16.1727,16.2137,47000.0
2009-05-08 14:05:00,27.71,27.79,27.71,27.78,79000.0,16.2137,16.2605,16.2137,16.2546,79000.0
2009-05-08 14:10:00,27.78,27.8,27.77,27.79,49600.0,16.2546,16.2663,16.2488,16.2605,49600.0
2009-05-08 14:15:00,27.79,27.83,27.78,27.81,40300.0,16.2605,16.2839,16.2546,16.2722,40300.0
2009-05-08 14:20:00,27.82,27.86,27.81,27.86,49400.0,16.278,16.3014,16.2722,16.3014,49400.0
2009-05-08 14:25:00,27.85,27.88,27.82,27.82,42700.0,16.2956,16.3131,16.278,16.278,42700.0
2009-05-08 14:30:00,27.83,27.92,27.83,27.89,88200.0,16.2839,16.3365,16.2839,16.319,88200.0
2009-05-08 14:35:00,27.92,28.01,27.92,27.99,157600.0,16.3365,16.3892,16.3365,16.3775,157600.0
2009-05-08 14:40:00,27.99,28.0,27.99,27.99,40000.0,16.3775,16.3833,16.3775,16.3775,40000.0
2009-05-08 14:45:00,27.99,28.07,27.98,28.05,149800.0,16.3775,16.4243,16.3716,16.4126,149800.0
2009-05-08 14:50:00,28.04,28.05,27.98,27.98,35000.0,16.4068,16.4126,16.3716,16.3716,35000.0
2009-05-08 14:55:00,27.98,28.0,27.97,27.98,81500.0,16.3716,16.3833,16.3658,16.3716,81500.0
2009-05-08 15:00:00,27.99,28.01,27.98,27.98,58700.0,16.3775,16.3892,16.3716,16.3716,58700.0
2009-05-08 15:05:00,27.98,27.98,27.87,27.95,95200.0,16.3716,16.3716,16.3073,16.3541,95200.0
2009-05-08 15:10:00,27.94,27.95,27.91,27.92,59500.0,16.3482,16.3541,16.3307,16.3365,59500.0
2009-05-08 15:15:00,27.91,27.93,27.87,27.88,78800.0,16.3307,16.3424,16.3073,16.3131,78800.0
2009-05-08 15:20:00,27.89,27.97,27.88,27.96,91200.0,16.319,16.3658,16.3131,16.3599,91200.0
2009-05-08 15:25:00,27.95,28.0,27.94,27.96,55400.0,16.3541,16.3833,16.3482,16.3599,55400.0
2009-05-08 15:30:00,27.95,27.95,27.87,27.9,128400.0,16.3541,16.3541,16.3073,16.3248,128400.0
2009-05-08 15:35:00,27.9,27.9,27.83,27.83,66200.0,16.3248,16.3248,16.2839,16.2839,66200.0
2009-05-08 15:40:00,27.83,27.9,27.83,27.9,69900.0,16.2839,16.3248,16.2839,16.3248,69900.0
2009-05-08 15:45:00,27.9,27.9,27.84,27.85,93800.0,16.3248,16.3248,16.2897,16.2956,93800.0
2009-05-08 15:50:00,27.85,27.87,27.79,27.8,303500.0,16.2956,16.3073,16.2605,16.2663,303500.0
2009-05-08 15:55:00,27.81,27.9,27.8,27.88,218400.0,16.2722,16.3248,16.2663,16.3131,218400.0
2009-05-11 09:30:00,26.97,27.63,26.97,27.57,33300.0,15.7807,16.1669,15.7807,16.1317,33300.0
2009-05-11 09:35:00,27.58,27.6,27.4,27.43,40200.0,16.1376,16.1493,16.0323,16.0498,40200.0
2009-05-11 09:40:00,27.41,27.45,27.27,27.33,57300.0,16.0381,16.0615,15.9562,15.9913,57300.0
2009-05-11 09:45:00,27.32,27.4,27.28,27.38,42100.0,15.9855,16.0323,15.9621,16.0206,42100.0
2009-05-11 09:50:00,27.39,27.51,27.38,27.46,54300.0,16.0264,16.0966,16.0206,16.0674,54300.0
2009-05-11 09:55:00,27.47,27.5,27.42,27.43,29100.0,16.0732,16.0908,16.044,16.0498,29100.0
2009-05-11 10:00:00,27.43,27.48,27.4,27.41,24200.0,16.0498,16.0791,16.0323,16.0381,24200.0
2009-05-11 10:05:00,27.41,27.47,27.4,27.44,24900.0,16.0381,16.0732,16.0323,16.0557,24900.0
2009-05-11 10:10:00,27.45,27.59,27.43,27.58,70600.0,16.0615,16.1434,16.0498,16.1376,70600.0
2009-05-11 10:15:00,27.58,27.58,27.48,27.55,49300.0,16.1376,16.1376,16.0791,16.12,49300.0
2009-05-11 10:20:00,27.55,27.62,27.55,27.61,41900.0,16.12,16.161,16.12,16.1552,41900.0
2009-05-11 10:25:00,27.61,27.7,27.57,27.59,52100.0,16.1552,16.2078,16.1317,16.1434,52100.0
2009-05-11 10:30:00,27.59,27.69,27.55,27.66,31900.0,16.1434,16.202,16.12,16.1844,31900.0
2009-05-11 10:35:00,27.66,27.81,27.66,27.73,63900.0,16.1844,16.2722,16.1844,16.2254,63900.0
2009-05-11 10:40:00,27.74,27.79,27.7,27.71,25700.0,16.2312,16.2605,16.2078,16.2137,25700.0
2009-05-11 10:45:00,27.71,27.71,27.66,27.67,28400.0,16.2137,16.2137,16.1844,16.1903,28400.0
2009-05-11 10:50:00,27.67,27.68,27.61,27.67,26000.0,16.1903,16.1961,16.1552,16.1903,26000.0
2009-05-11 10:55:00,27.66,27.66,27.59,27.61,27300.0,16.1844,16.1844,16.1434,16.1552,27300.0
2009-05-11 11:00:00,27.6,27.64,27.54,27.58,23300.0,16.1493,16.1727,16.1142,16.1376,23300.0
2009-05-11 11:05:00,27.58,27.61,27.54,27.6,25200.0,16.1376,16.1552,16.1142,16.1493,25200.0
2009-05-11 11:10:00,27.6,27.66,27.59,27.66,18200.0,16.1493,16.1844,16.1434,16.1844,18200.0
2009-05-11 11:15:00,27.67,27.71,27.66,27.67,20600.0,16.1903,16.2137,16.1844,16.1903,20600.0
2009-05-11 11:20:00,27.67,27.67,27.61,27.66,16600.0,16.1903,16.1903,16.1552,16.1844,16600.0
2009-05-11 11:25:00,27.65,27.65,27.6,27.62,17600.0,16.1786,16.1786,16.1493,16.161,17600.0
2009-05-11 11:30:00,27.62,27.64,27.51,27.52,38700.0,16.161,16.1727,16.0966,16.1025,38700.0
2009-05-11 11:35:00,27.53,27.57,27.5,27.56,26100.0,16.1083,16.1317,16.0908,16.1259,26100.0
2009-05-11 11:40:00,27.56,27.59,27.52,27.56,33300.0,16.1259,16.1434,16.1025,16.1259,33300.0
2009-05-11 11:45:00,27.57,27.58,27.53,27.55,37100.0,16.1317,16.1376,16.1083,16.12,37100.0
2009-05-11 11:50:00,27.55,27.58,27.53,27.55,30500.0,16.12,16.1376,16.1083,16.12,30500.0
2009-05-11 11:55:00,27.56,27.57,27.51,27.51,24400.0,16.1259,16.1317,16.0966,16.0966,24400.0
2009-05-11 12:00:00,27.51,27.57,27.49,27.56,25100.0,16.0966,16.1317,16.0849,16.1259,25100.0
2009-05-11 12:05:00,27.56,27.58,27.55,27.56,17600.0,16.1259,16.1376,16.12,16.1259,17600.0
2009-05-11 12:10:00,27.55,27.55,27.53,27.54,8500.0,16.12,16.12,16.1083,16.1142,8500.0
2009-05-11 12:15:00,27.54,27.64,27.53,27.61,51900.0,16.1142,16.1727,16.1083,16.1552,51900.0
2009-05-11 12:20:00,27.62,27.62,27.58,27.58,11500.0,16.161,16.161,16.1376,16.1376,11500.0
2009-05-11 12:25:00,27.59,27.62,27.58,27.61,10700.0,16.1434,16.161,16.1376,16.1552,10700.0
2009-05-11 12:30:00,27.61,27.64,27.59,27.63,19800.0,16.1552,16.1727,16.1434,16.1669,19800.0
2009-05-11 12:35:00,27.63,27.66,27.62,27.65,13000.0,16.1669,16.1844,16.161,16.1786,13000.0
2009-05-11 12:40:00,27.65,27.68,27.65,27.66,14200.0,16.1786,16.1961,16.1786,16.1844,14200.0
2009-05-11 12:45:00,27.65,27.67,27.65,27.65,8100.0,16.1786,16.1903,16.1786,16.1786,8100.0
2009-05-11 12:50:00,27.64,27.66,27.62,27.66,25800.0,16.1727,16.1844,16.161,16.1844,25800.0
2009-05-11 12:55:00,27.66,27.66,27.64,27.64,8700.0,16.1844,16.1844,16.1727,16.1727,8700.0
2009-05-11 13:00:00,27.65,27.65,27.61,27.61,8200.0,16.1786,16.1786,16.1552,16.1552,8200.0
2009-05-11 13:05:00,27.61,27.66,27.6,27.66,19100.0,16.1552,16.1844,16.1493,16.1844,19100.0
2009-05-11 13:10:00,27.66,27.72,27.65,27.72,28400.0,16.1844,16.2195,16.1786,16.2195,28400.0
2009-05-11 13:15:00,27.72,27.73,27.69,27.71,52100.0,16.2195,16.2254,16.202,16.2137,52100.0
2009-05-11 13:20:00,27.7,27.71,27.65,27.66,18500.0,16.2078,16.2137,16.1786,16.1844,18500.0
2009-05-11 13:25:00,27.67,27.67,27.64,27.65,15100.0,16.1903,16.1903,16.1727,16.1786,15100.0
2009-05-11 13:30:00,27.65,27.67,27.63,27.67,13600.0,16.1786,16.1903,16.1669,16.1903,13600.0
2009-05-11 13:35:00,27.67,27.8,27.64,27.79,30900.0,16.1903,16.2663,16.1727,16.2605,30900.0
2009-05-11 13:40:00,27.8,27.8,27.76,27.78,15700.0,16.2663,16.2663,16.2429,16.2546,15700.0
2009-05-11 13:45:00,27.77,27.78,27.74,27.76,13700.0,16.2488,16.2546,16.2312,16.2429,13700.0
2009-05-11 13:50:00,27.76,27.76,27.74,27.74,7800.0,16.2429,16.2429,16.2312,16.2312,7800.0
2009-05-11 13:55:00,27.74,27.75,27.69,27.69,17100.0,16.2312,16.2371,16.202,16.202,17100.0
2009-05-11 14:00:00,27.69,27.7,27.64,27.7,45100.0,16.202,16.2078,16.1727,16.2078,45100.0
2009-05-11 14:05:00,27.7,27.72,27.69,27.7,11000.0,16.2078,16.2195,16.202,16.2078,11000.0
2009-05-11 14:10:00,27.7,27.74,27.69,27.72,16400.0,16.2078,16.2312,16.202,16.2195,16400.0
2009-05-11 14:15:00,27.72,27.73,27.69,27.69,21300.0,16.2195,16.2254,16.202,16.202,21300.0
2009-05-11 14:20:00,27.71,27.71,27.67,27.7,11600.0,16.2137,16.2137,16.1903,16.2078,11600.0
2009-05-11 14:25:00,27.7,27.72,27.68,27.71,15900.0,16.2078,16.2195,16.1961,16.2137,15900.0
2009-05-11 14:30:00,27.72,27.81,27.71,27.8,57400.0,16.2195,16.2722,16.2137,16.2663,57400.0
2009-05-11 14:35:00,27.8,27.86,27.8,27.85,107800.0,16.2663,16.3014,16.2663,16.2956,107800.0
2009-05-11 14:40:00,27.85,27.91,27.85,27.87,114700.0,16.2956,16.3307,16.2956,16.3073,114700.0
2009-05-11 14:45:00,27.86,27.87,27.8,27.86,25500.0,16.3014,16.3073,16.2663,16.3014,25500.0
2009-05-11 14:50:00,27.85,27.87,27.82,27.82,15900.0,16.2956,16.3073,16.278,16.278,15900.0
2009-05-11 14:55:00,27.82,27.82,27.74,27.78,49700.0,16.278,16.278,16.2312,16.2546,49700.0
2009-05-11 15:00:00,27.77,27.78,27.68,27.7,28900.0,16.2488,16.2546,16.1961,16.2078,28900.0
2009-05-11 15:05:00,27.7,27.71,27.67,27.7,21200.0,16.2078,16.2137,16.1903,16.2078,21200.0
2009-05-11 15:10:00,27.7,27.74,27.69,27.73,26000.0,16.2078,16.2312,16.202,16.2254,26000.0
2009-05-11 15:15:00,27.73,27.77,27.72,27.72,28800.0,16.2254,16.2488,16.2195,16.2195,28800.0
2009-05-11 15:20:00,27.73,27.73,27.63,27.64,41100.0,16.2254,16.2254,16.1669,16.1727,41100.0
2009-05-11 15:25:00,27.64,27.72,27.64,27.72,25000.0,16.1727,16.2195,16.1727,16.2195,25000.0
2009-05-11 15:30:00,27.72,27.72,27.64,27.66,32800.0,16.2195,16.2195,16.1727,16.1844,32800.0
2009-05-11 15:35:00,27.66,27.69,27.62,27.62,40500.0,16.1844,16.202,16.161,16.161,40500.0
2009-05-11 15:40:00,27.62,27.7,27.61,27.69,33700.0,16.161,16.2078,16.1552,16.202,33700.0
2009-05-11 15:45:00,27.69,27.71,27.66,27.68,38700.0,16.202,16.2137,16.1844,16.1961,38700.0
2009-05-11 15:50:00,27.68,27.7,27.65,27.7,42000.0,16.1961,16.2078,16.1786,16.2078,42000.0
2009-05-11 15:55:00,27.69,27.7,27.55,27.61,128600.0,16.202,16.2078,16.12,16.1552,128600.0
2009-05-12 09:30:00,27.88,27.88,27.63,27.73,32000.0,16.3131,16.3131,16.1669,16.2254,32000.0
2009-05-12 09:35:00,27.73,27.77,27.52,27.53,25900.0,16.2254,16.2488,16.1025,16.1083,25900.0
2009-05-12 09:40:00,27.56,27.56,27.43,27.52,77200.0,16.1259,16.1259,16.0498,16.1025,77200.0
2009-05-12 09:45:00,27.51,27.56,27.48,27.51,23900.0,16.0966,16.1259,16.0791,16.0966,23900.0
2009-05-12 09:50:00,27.5,27.52,27.43,27.5,42700.0,16.0908,16.1025,16.0498,16.0908,42700.0
2009-05-12 09:55:00,27.5,27.55,27.4,27.4,34300.0,16.0908,16.12,16.0323,16.0323,34300.0
2009-05-12 10:00:00,27.4,27.41,27.36,27.4,31100.0,16.0323,16.0381,16.0089,16.0323,31100.0
2009-05-12 10:05:00,27.4,27.44,27.36,27.41,48400.0,16.0323,16.0557,16.0089,16.0381,48400.0
2009-05-12 10:10:00,27.4,27.4,27.27,27.31,48300.0,16.0323,16.0323,15.9562,15.9796,48300.0
2009-05-12 10:15:00,27.3,27.4,27.3,27.4,29400.0,15.9738,16.0323,15.9738,16.0323,29400.0
2009-05-12 10:20:00,27.41,27.54,27.39,27.52,49500.0,16.0381,16.1142,16.0264,16.1025,49500.0
2009-05-12 10:25:00,27.51,27.53,27.47,27.49,31500.0,16.0966,16.1083,16.0732,16.0849,31500.0
2009-05-12 10:30:00,27.49,27.5,27.38,27.4,22500.0,16.0849,16.0908,16.0206,16.0323,22500.0
2009-05-12 10:35:00,27.41,27.41,27.34,27.34,14900.0,16.0381,16.0381,15.9972,15.9972,14900.0
2009-05-12 10:40:00,27.34,27.43,27.32,27.43,20700.0,15.9972,16.0498,15.9855,16.0498,20700.0
2009-05-12 10:45:00,27.44,27.45,27.42,27.42,11700.0,16.0557,16.0615,16.044,16.044,11700.0
2009-05-12 10:50:00,27.42,27.43,27.38,27.43,36700.0,16.044,16.0498,16.0206,16.0498,36700.0
2009-05-12 10:55:00,27.42,27.48,27.41,27.48,28200.0,16.044,16.0791,16.0381,16.0791,28200.0
2009-05-12 11:00:00,27.48,27.48,27.37,27.41,27700.0,16.0791,16.0791,16.0147,16.0381,27700.0
2009-05-12 11:05:00,27.42,27.43,27.38,27.38,10100.0,16.044,16.0498,16.0206,16.0206,10100.0
2009-05-12 11:10:00,27.39,27.44,27.38,27.44,21600.0,16.0264,16.0557,16.0206,16.0557,21600.0
2009-05-12 11:15:00,27.46,27.5,27.43,27.45,28400.0,16.0674,16.0908,16.0498,16.0615,28400.0
2009-05-12 11:20:00,27.44,27.45,27.4,27.42,26700.0,16.0557,16.0615,16.0323,16.044,26700.0
2009-05-12 11:25:00,27.43,27.5,27.42,27.48,31400.0,16.0498,16.0908,16.044,16.0791,31400.0
2009-05-12 11:30:00,27.47,27.51,27.46,27.49,26300.0,16.0732,16.0966,16.0674,16.0849,26300.0
2009-05-12 11:35:00,27.48,27.55,27.48,27.54,18600.0,16.0791,16.12,16.0791,16.1142,18600.0
2009-05-12 11:40:00,27.53,27.56,27.51,27.55,11300.0,16.1083,16.1259,16.0966,16.12,11300.0
2009-05-12 11:45:00,27.54,27.55,27.49,27.5,16800.0,16.1142,16.12,16.0849,16.0908,16800.0
2009-05-12 11:50:00,27.51,27.54,27.49,27.54,14700.0,16.0966,16.1142,16.0849,16.1142,14700.0
2009-05-12 11:55:00,27.53,27.56,27.52,27.56,9800.0,16.1083,16.1259,16.1025,16.1259,9800.0
2009-05-12 12:00:00,27.56,27.58,27.54,27.57,14300.0,16.1259,16.1376,16.1142,16.1317,14300.0
2009-05-12 12:05:00,27.57,27.58,27.49,27.5,36600.0,16.1317,16.1376,16.0849,16.0908,36600.0
2009-05-12 12:10:00,27.5,27.52,27.49,27.51,17300.0,16.0908,16.1025,16.0849,16.0966,17300.0
2009-05-12 12:15:00,27.52,27.52,27.47,27.52,52600.0,16.1025,16.1025,16.0732,16.1025,52600.0
2009-05-12 12:20:00,27.52,27.56,27.51,27.53,37500.0,16.1025,16.1259,16.0966,16.1083,37500.0
2009-05-12 12:25:00,27.54,27.58,27.53,27.53,12800.0,16.1142,16.1376,16.1083,16.1083,12800.0
2009-05-12 12:30:00,27.54,27.56,27.51,27.51,25200.0,16.1142,16.1259,16.0966,16.0966,25200.0
2009-05-12 12:35:00,27.51,27.52,27.48,27.5,9200.0,16.0966,16.1025,16.0791,16.0908,9200.0
2009-05-12 12:40:00,27.5,27.51,27.48,27.48,13100.0,16.0908,16.0966,16.0791,16.0791,13100.0
2009-05-12 12:45:00,27.48,27.53,27.48,27.51,11100.0,16.0791,16.1083,16.0791,16.0966,11100.0
2009-05-12 12:50:00,27.52,27.52,27.5,27.52,11000.0,16.1025,16.1025,16.0908,16.1025,11000.0
2009-05-12 12:55:00,27.51,27.52,27.49,27.49,16000.0,16.0966,16.1025,16.0849,16.0849,16000.0
2009-05-12 13:00:00,27.49,27.51,27.49,27.51,14400.0,16.0849,16.0966,16.0849,16.0966,14400.0
2009-05-12 13:05:00,27.51,27.55,27.5,27.53,11200.0,16.0966,16.12,16.0908,16.1083,11200.0
2009-05-12 13:10:00,27.53,27.55,27.49,27.5,33900.0,16.1083,16.12,16.0849,16.0908,33900.0
2009-05-12 13:15:00,27.5,27.5,27.49,27.49,34100.0,16.0908,16.0908,16.0849,16.0849,34100.0
2009-05-12 13:20:00,27.5,27.5,27.48,27.49,16400.0,16.0908,16.0908,16.0791,16.0849,16400.0
2009-05-12 13:25:00,27.49,27.51,27.49,27.5,24500.0,16.0849,16.0966,16.0849,16.0908,24500.0
2009-05-12 13:30:00,27.5,27.5,27.47,27.47,28400.0,16.0908,16.0908,16.0732,16.0732,28400.0
2009-05-12 13:35:00,27.47,27.5,27.45,27.5,83500.0,16.0732,16.0908,16.0615,16.0908,83500.0
2009-05-12 13:40:00,27.5,27.5,27.44,27.44,37100.0,16.0908,16.0908,16.0557,16.0557,37100.0
2009-05-12 13:45:00,27.45,27.49,27.43,27.49,101700.0,16.0615,16.0849,16.0498,16.0849,101700.0
2009-05-12 13:50:00,27.49,27.5,27.45,27.45,47100.0,16.0849,16.0908,16.0615,16.0615,47100.0
2009-05-12 13:55:00,27.45,27.45,27.38,27.4,31700.0,16.0615,16.0615,16.0206,16.0323,31700.0
2009-05-12 14:00:00,27.41,27.43,27.37,27.41,39900.0,16.0381,16.0498,16.0147,16.0381,39900.0
2009-05-12 14:05:00,27.41,27.47,27.38,27.46,46900.0,16.0381,16.0732,16.0206,16.0674,46900.0
2009-05-12 14:10:00,27.47,27.52,27.46,27.52,48700.0,16.0732,16.1025,16.0674,16.1025,48700.0
2009-05-12 14:15:00,27.52,27.52,27.49,27.52,29000.0,16.1025,16.1025,16.0849,16.1025,29000.0
2009-05-12 14:20:00,27.52,27.58,27.5,27.53,69400.0,16.1025,16.1376,16.0908,16.1083,69400.0
2009-05-12 14:25:00,27.54,27.55,27.49,27.49,9800.0,16.1142,16.12,16.0849,16.0849,9800.0
2009-05-12 14:30:00,27.5,27.5,27.47,27.48,27500.0,16.0908,16.0908,16.0732,16.0791,27500.0
2009-05-12 14:35:00,27.49,27.55,27.48,27.55,36100.0,16.0849,16.12,16.0791,16.12,36100.0
2009-05-12 14:40:00,27.55,27.6,27.5,27.59,89100.0,16.12,16.1493,16.0908,16.1434,89100.0
2009-05-12 14:45:00,27.58,27.58,27.54,27.56,16500.0,16.1376,16.1376,16.1142,16.1259,16500.0
2009-05-12 14:50:00,27.57,27.63,27.57,27.61,21900.0,16.1317,16.1669,16.1317,16.1552,21900.0
2009-05-12 14:55:00,27.62,27.69,27.6,27.63,104300.0,16.161,16.202,16.1493,16.1669,104300.0
2009-05-12 15:00:00,27.64,27.7,27.63,27.65,55900.0,16.1727,16.2078,16.1669,16.1786,55900.0
2009-05-12 15:05:00,27.66,27.7,27.65,27.66,39900.0,16.1844,16.2078,16.1786,16.1844,39900.0
2009-05-12 15:10:00,27.66,27.67,27.6,27.62,53100.0,16.1844,16.1903,16.1493,16.161,53100.0
2009-05-12 15:15:00,27.63,27.67,27.61,27.65,67100.0,16.1669,16.1903,16.1552,16.1786,67100.0
2009-05-12 15:20:00,27.65,27.7,27.65,27.7,43800.0,16.1786,16.2078,16.1786,16.2078,43800.0
2009-05-12 15:25:00,27.68,27.78,27.65,27.77,91700.0,16.1961,16.2546,16.1786,16.2488,91700.0
2009-05-12 15:30:00,27.76,27.78,27.67,27.67,59300.0,16.2429,16.2546,16.1903,16.1903,59300.0
2009-05-12 15:35:00,27.68,27.74,27.68,27.7,54900.0,16.1961,16.2312,16.1961,16.2078,54900.0
2009-05-12 15:40:00,27.69,27.69,27.61,27.64,91100.0,16.202,16.202,16.1552,16.1727,91100.0
2009-05-12 15:45:00,27.64,27.68,27.61,27.66,105900.0,16.1727,16.1961,16.1552,16.1844,105900.0
2009-05-12 15:50:00,27.67,27.69,27.59,27.62,129000.0,16.1903,16.202,16.1434,16.161,129000.0
2009-05-12 15:55:00,27.61,27.7,27.6,27.67,152700.0,16.1552,16.2078,16.1493,16.1903,152700.0
2009-05-13 09:30:00,27.37,27.48,27.35,27.38,52500.0,16.0147,16.0791,16.003,16.0206,52500.0
2009-05-13 09:35:00,27.35,27.39,27.33,27.34,45400.0,16.003,16.0264,15.9913,15.9972,45400.0
2009-05-13 09:40:00,27.35,27.35,27.26,27.28,24400.0,16.003,16.003,15.9504,15.9621,24400.0
2009-05-13 09:45:00,27.3,27.33,27.26,27.31,21200.0,15.9738,15.9913,15.9504,15.9796,21200.0
2009-05-13 09:50:00,27.31,27.32,27.25,27.28,27900.0,15.9796,15.9855,15.9445,15.9621,27900.0
2009-05-13 09:55:00,27.28,27.28,27.19,27.2,40200.0,15.9621,15.9621,15.9094,15.9153,40200.0
2009-05-13 10:00:00,27.2,27.21,27.09,27.1,60000.0,15.9153,15.9211,15.8509,15.8567,60000.0
2009-05-13 10:05:00,27.1,27.14,27.07,27.1,44800.0,15.8567,15.8801,15.8392,15.8567,44800.0
2009-05-13 10:10:00,27.1,27.2,27.1,27.18,31000.0,15.8567,15.9153,15.8567,15.9036,31000.0
2009-05-13 10:15:00,27.18,27.23,27.14,27.15,33500.0,15.9036,15.9328,15.8801,15.886,33500.0
2009-05-13 10:20:00,27.15,27.16,27.09,27.15,18500.0,15.886,15.8918,15.8509,15.886,18500.0
2009-05-13 10:25:00,27.16,27.17,27.11,27.16,18000.0,15.8918,15.8977,15.8626,15.8918,18000.0
2009-05-13 10:30:00,27.17,27.17,27.09,27.12,23200.0,15.8977,15.8977,15.8509,15.8684,23200.0
2009-05-13 10:35:00,27.14,27.14,27.06,27.07,21300.0,15.8801,15.8801,15.8333,15.8392,21300.0
2009-05-13 10:40:00,27.07,27.09,27.05,27.05,29100.0,15.8392,15.8509,15.8275,15.8275,29100.0
2009-05-13 10:45:00,27.05,27.05,27.01,27.03,23300.0,15.8275,15.8275,15.8041,15.8158,23300.0
2009-05-13 10:50:00,27.03,27.09,27.02,27.05,15200.0,15.8158,15.8509,15.8099,15.8275,15200.0
2009-05-13 10:55:00,27.04,27.04,26.98,26.98,32900.0,15.8216,15.8216,15.7865,15.7865,32900.0
2009-05-13 11:00:00,26.98,27.04,26.94,27.01,44200.0,15.7865,15.8216,15.7631,15.8041,44200.0
2009-05-13 11:05:00,27.0,27.02,26.94,26.95,32800.0,15.7982,15.8099,15.7631,15.769,32800.0
2009-05-13 11:10:00,26.95,26.95,26.9,26.92,77100.0,15.769,15.769,15.7397,15.7514,77100.0
2009-05-13 11:15:00,26.92,26.92,26.86,26.86,60500.0,15.7514,15.7514,15.7163,15.7163,60500.0
2009-05-13 11:20:00,26.87,26.87,26.81,26.81,83700.0,15.7222,15.7222,15.6871,15.6871,83700.0
2009-05-13 11:25:00,26.81,26.82,26.81,26.82,47100.0,15.6871,15.6929,15.6871,15.6929,47100.0
2009-05-13 11:30:00,26.81,26.82,26.77,26.77,84300.0,15.6871,15.6929,15.6637,15.6637,84300.0
2009-05-13 11:35:00,26.77,26.78,26.73,26.75,52400.0,15.6637,15.6695,15.6402,15.6519,52400.0
2009-05-13 11:40:00,26.74,26.75,26.68,26.68,54100.0,15.6461,15.6519,15.611,15.611,54100.0
2009-05-13 11:45:00,26.7,26.71,26.68,26.7,40100.0,15.6227,15.6285,15.611,15.6227,40100.0
2009-05-13 11:50:00,26.7,26.73,26.7,26.7,31200.0,15.6227,15.6402,15.6227,15.6227,31200.0
2009-05-13 11:55:00,26.7,26.76,26.7,26.73,31700.0,15.6227,15.6578,15.6227,15.6402,31700.0
2009-05-13 12:00:00,26.73,26.75,26.7,26.7,44100.0,15.6402,15.6519,15.6227,15.6227,44100.0
2009-05-13 12:05:00,26.7,26.72,26.7,26.7,26900.0,15.6227,15.6344,15.6227,15.6227,26900.0
2009-05-13 12:10:00,26.7,26.78,26.7,26.77,46400.0,15.6227,15.6695,15.6227,15.6637,46400.0
2009-05-13 12:15:00,26.78,26.84,26.77,26.83,47000.0,15.6695,15.7046,15.6637,15.6988,47000.0
2009-05-13 12:20:00,26.83,26.88,26.82,26.87,22400.0,15.6988,15.728,15.6929,15.7222,22400.0
2009-05-13 12:25:00,26.86,26.88,26.86,26.87,15900.0,15.7163,15.728,15.7163,15.7222,15900.0
2009-05-13 12:30:00,26.86,26.86,26.82,26.83,23800.0,15.7163,15.7163,15.6929,15.6988,23800.0
2009-05-13 12:35:00,26.83,26.85,26.82,26.83,17200.0,15.6988,15.7105,15.6929,15.6988,17200.0
2009-05-13 12:40:00,26.83,26.85,26.82,26.84,16400.0,15.6988,15.7105,15.6929,15.7046,16400.0
2009-05-13 12:45:00,26.84,26.84,26.78,26.79,13600.0,15.7046,15.7046,15.6695,15.6754,13600.0
2009-05-13 12:50:00,26.79,26.79,26.76,26.76,13400.0,15.6754,15.6754,15.6578,15.6578,13400.0
2009-05-13 12:55:00,26.77,26.78,26.73,26.73,18200.0,15.6637,15.6695,15.6402,15.6402,18200.0
2009-05-13 13:00:00,26.73,26.75,26.72,26.74,12300.0,15.6402,15.6519,15.6344,15.6461,12300.0
2009-05-13 13:05:00,26.74,26.75,26.67,26.68,22600.0,15.6461,15.6519,15.6051,15.611,22600.0
2009-05-13 13:10:00,26.68,26.71,26.67,26.7,15100.0,15.611,15.6285,15.6051,15.6227,15100.0
2009-05-13 13:15:00,26.7,26.73,26.7,26.72,16700.0,15.6227,15.6402,15.6227,15.6344,16700.0
2009-05-13 13:20:00,26.72,26.73,26.69,26.71,19300.0,15.6344,15.6402,15.6168,15.6285,19300.0
2009-05-13 13:25:00,26.72,26.72,26.64,26.65,28200.0,15.6344,15.6344,15.5876,15.5934,28200.0
2009-05-13 13:30:00,26.64,26.65,26.62,26.64,34700.0,15.5876,15.5934,15.5759,15.5876,34700.0
2009-05-13 13:35:00,26.65,26.68,26.64,26.68,18400.0,15.5934,15.611,15.5876,15.611,18400.0
2009-05-13 13:40:00,26.68,26.71,26.67,26.67,20700.0,15.611,15.6285,15.6051,15.6051,20700.0
2009-05-13 13:45:00,26.67,26.67,26.63,26.64,15000.0,15.6051,15.6051,15.5817,15.5876,15000.0
2009-05-13 13:50:00,26.63,26.73,26.63,26.73,43600.0,15.5817,15.6402,15.5817,15.6402,43600.0
2009-05-13 13:55:00,26.73,26.79,26.72,26.78,32200.0,15.6402,15.6754,15.6344,15.6695,32200.0
2009-05-13 14:00:00,26.78,26.8,26.75,26.75,28200.0,15.6695,15.6812,15.6519,15.6519,28200.0
2009-05-13 14:05:00,26.75,26.78,26.75,26.77,21800.0,15.6519,15.6695,15.6519,15.6637,21800.0
2009-05-13 14:10:00,26.76,26.79,26.75,26.78,26600.0,15.6578,15.6754,15.6519,15.6695,26600.0
2009-05-13 14:15:00,26.79,26.79,26.74,26.75,43600.0,15.6754,15.6754,15.6461,15.6519,43600.0
2009-05-13 14:20:00,26.75,26.75,26.64,26.66,45900.0,15.6519,15.6519,15.5876,15.5993,45900.0
2009-05-13 14:25:00,26.66,26.73,26.66,26.72,11100.0,15.5993,15.6402,15.5993,15.6344,11100.0
2009-05-13 14:30:00,26.72,26.72,26.68,26.69,19000.0,15.6344,15.6344,15.611,15.6168,19000.0
2009-05-13 14:35:00,26.7,26.74,26.69,26.74,7800.0,15.6227,15.6461,15.6168,15.6461,7800.0
2009-05-13 14:40:00,26.74,26.74,26.7,26.71,30800.0,15.6461,15.6461,15.6227,15.6285,30800.0
2009-05-13 14:45:00,26.72,26.72,26.69,26.7,11300.0,15.6344,15.6344,15.6168,15.6227,11300.0
2009-05-13 14:50:00,26.7,26.76,26.7,26.76,13700.0,15.6227,15.6578,15.6227,15.6578,13700.0
2009-05-13 14:55:00,26.75,26.83,26.75,26.81,20800.0,15.6519,15.6988,15.6519,15.6871,20800.0
2009-05-13 15:00:00,26.81,26.82,26.72,26.72,39700.0,15.6871,15.6929,15.6344,15.6344,39700.0
2009-05-13 15:05:00,26.72,26.77,26.71,26.75,32400.0,15.6344,15.6637,15.6285,15.6519,32400.0
2009-05-13 15:10:00,26.76,26.77,26.73,26.73,50200.0,15.6578,15.6637,15.6402,15.6402,50200.0
2009-05-13 15:15:00,26.73,26.8,26.73,26.8,43300.0,15.6402,15.6812,15.6402,15.6812,43300.0
2009-05-13 15:20:00,26.81,26.86,26.77,26.83,46100.0,15.6871,15.7163,15.6637,15.6988,46100.0
2009-05-13 15:25:00,26.83,26.83,26.76,26.79,26000.0,15.6988,15.6988,15.6578,15.6754,26000.0
2009-05-13 15:30:00,26.79,26.87,26.78,26.87,44200.0,15.6754,15.7222,15.6695,15.7222,44200.0
2009-05-13 15:35:00,26.87,26.88,26.82,26.83,53300.0,15.7222,15.728,15.6929,15.6988,53300.0
2009-05-13 15:40:00,26.83,26.87,26.78,26.81,91000.0,15.6988,15.7222,15.6695,15.6871,91000.0
2009-05-13 15:45:00,26.81,26.89,26.81,26.83,84900.0,15.6871,15.7339,15.6871,15.6988,84900.0
2009-05-13 15:50:00,26.84,26.89,26.77,26.83,144200.0,15.7046,15.7339,15.6637,15.6988,144200.0
2009-05-13 15:55:00,26.83,26.83,26.77,26.81,204200.0,15.6988,15.6988,15.6637,15.6871,204200.0
2009-05-14 09:30:00,26.71,27.05,26.51,26.9,34100.0,15.6285,15.8275,15.5115,15.7397,34100.0
2009-05-14 09:35:00,26.9,26.92,26.78,26.82,38700.0,15.7397,15.7514,15.6695,15.6929,38700.0
2009-05-14 09:40:00,26.79,26.94,26.78,26.82,26100.0,15.6754,15.7631,15.6695,15.6929,26100.0
2009-05-14 09:45:00,26.82,26.89,26.75,26.75,23600.0,15.6929,15.7339,15.6519,15.6519,23600.0
2009-05-14 09:50:00,26.75,26.9,26.75,26.83,29100.0,15.6519,15.7397,15.6519,15.6988,29100.0
2009-05-14 09:55:00,26.82,26.84,26.79,26.83,17800.0,15.6929,15.7046,15.6754,15.6988,17800.0
2009-05-14 10:00:00,26.84,26.93,26.83,26.93,34700.0,15.7046,15.7573,15.6988,15.7573,34700.0
2009-05-14 10:05:00,26.92,26.96,26.87,26.89,76600.0,15.7514,15.7748,15.7222,15.7339,76600.0
2009-05-14 10:10:00,26.89,26.89,26.84,26.85,30100.0,15.7339,15.7339,15.7046,15.7105,30100.0
2009-05-14 10:15:00,26.85,26.86,26.79,26.79,27800.0,15.7105,15.7163,15.6754,15.6754,27800.0
2009-05-14 10:20:00,26.78,26.83,26.75,26.75,45700.0,15.6695,15.6988,15.6519,15.6519,45700.0
2009-05-14 10:25:00,26.76,26.79,26.74,26.74,24000.0,15.6578,15.6754,15.6461,15.6461,24000.0
2009-05-14 10:30:00,26.75,26.83,26.73,26.82,40400.0,15.6519,15.6988,15.6402,15.6929,40400.0
2009-05-14 10:35:00,26.82,26.86,26.82,26.83,46000.0,15.6929,15.7163,15.6929,15.6988,46000.0
2009-05-14 10:40:00,26.83,26.84,26.76,26.76,21300.0,15.6988,15.7046,15.6578,15.6578,21300.0
2009-05-14 10:45:00,26.76,26.77,26.67,26.68,15200.0,15.6578,15.6637,15.6051,15.611,15200.0
2009-05-14 10:50:00,26.69,26.74,26.68,26.7,28400.0,15.6168,15.6461,15.611,15.6227,28400.0
2009-05-14 10:55:00,26.7,26.75,26.7,26.73,16100.0,15.6227,15.6519,15.6227,15.6402,16100.0
2009-05-14 11:00:00,26.74,26.78,26.74,26.75,28600.0,15.6461,15.6695,15.6461,15.6519,28600.0
2009-05-14 11:05:00,26.76,26.77,26.74,26.77,27900.0,15.6578,15.6637,15.6461,15.6637,27900.0
2009-05-14 11:10:00,26.74,26.8,26.74,26.79,36200.0,15.6461,15.6812,15.6461,15.6754,36200.0
2009-05-14 11:15:00,26.8,26.8,26.77,26.8,22000.0,15.6812,15.6812,15.6637,15.6812,22000.0
2009-05-14 11:20:00,26.79,26.8,26.73,26.73,41000.0,15.6754,15.6812,15.6402,15.6402,41000.0
2009-05-14 11:25:00,26.74,26.78,26.73,26.76,22600.0,15.6461,15.6695,15.6402,15.6578,22600.0
2009-05-14 11:30:00,26.76,26.77,26.7,26.72,46100.0,15.6578,15.6637,15.6227,15.6344,46100.0
2009-05-14 11:35:00,26.72,26.76,26.71,26.76,15100.0,15.6344,15.6578,15.6285,15.6578,15100.0
2009-05-14 11:40:00,26.76,26.77,26.66,26.67,45100.0,15.6578,15.6637,15.5993,15.6051,45100.0
2009-05-14 11:45:00,26.66,26.72,26.66,26.71,24800.0,15.5993,15.6344,15.5993,15.6285,24800.0
2009-05-14 11:50:00,26.71,26.72,26.66,26.66,23300.0,15.6285,15.6344,15.5993,15.5993,23300.0
2009-05-14 11:55:00,26.66,26.67,26.65,26.66,11600.0,15.5993,15.6051,15.5934,15.5993,11600.0
2009-05-14 12:00:00,26.66,26.7,26.66,26.7,14100.0,15.5993,15.6227,15.5993,15.6227,14100.0
2009-05-14 12:05:00,26.7,26.7,26.68,26.69,7800.0,15.6227,15.6227,15.611,15.6168,7800.0
2009-05-14 12:10:00,26.69,26.73,26.69,26.73,15400.0,15.6168,15.6402,15.6168,15.6402,15400.0
2009-05-14 12:15:00,26.73,26.75,26.73,26.73,12200.0,15.6402,15.6519,15.6402,15.6402,12200.0
2009-05-14 12:20:00,26.74,26.77,26.73,26.77,9800.0,15.6461,15.6637,15.6402,15.6637,9800.0
2009-05-14 12:25:00,26.76,26.78,26.76,26.78,16100.0,15.6578,15.6695,15.6578,15.6695,16100.0
2009-05-14 12:30:00,26.78,26.81,26.78,26.79,163700.0,15.6695,15.6871,15.6695,15.6754,163700.0
2009-05-14 12:35:00,26.79,26.85,26.79,26.85,18200.0,15.6754,15.7105,15.6754,15.7105,18200.0
2009-05-14 12:40:00,26.85,26.85,26.8,26.81,32900.0,15.7105,15.7105,15.6812,15.6871,32900.0
2009-05-14 12:45:00,26.8,26.84,26.8,26.83,64200.0,15.6812,15.7046,15.6812,15.6988,64200.0
2009-05-14 12:50:00,26.84,26.85,26.8,26.85,26000.0,15.7046,15.7105,15.6812,15.7105,26000.0
2009-05-14 12:55:00,26.85,26.85,26.79,26.79,45800.0,15.7105,15.7105,15.6754,15.6754,45800.0
2009-05-14 13:00:00,26.79,26.84,26.77,26.83,56900.0,15.6754,15.7046,15.6637,15.6988,56900.0
2009-05-14 13:05:00,26.82,26.82,26.8,26.8,6000.0,15.6929,15.6929,15.6812,15.6812,6000.0
2009-05-14 13:10:00,26.81,26.82,26.75,26.75,36400.0,15.6871,15.6929,15.6519,15.6519,36400.0
2009-05-14 13:15:00,26.76,26.82,26.75,26.82,59000.0,15.6578,15.6929,15.6519,15.6929,59000.0
2009-05-14 13:20:00,26.81,26.83,26.8,26.8,20700.0,15.6871,15.6988,15.6812,15.6812,20700.0
2009-05-14 13:25:00,26.79,26.8,26.78,26.79,13400.0,15.6754,15.6812,15.6695,15.6754,13400.0
2009-05-14 13:30:00,26.78,26.78,26.77,26.77,9100.0,15.6695,15.6695,15.6637,15.6637,9100.0
2009-05-14 13:35:00,26.77,26.84,26.77,26.84,15700.0,15.6637,15.7046,15.6637,15.7046,15700.0
2009-05-14 13:40:00,26.83,26.84,26.82,26.84,7100.0,15.6988,15.7046,15.6929,15.7046,7100.0
2009-05-14 13:45:00,26.84,26.84,26.83,26.84,14500.0,15.7046,15.7046,15.6988,15.7046,14500.0
2009-05-14 13:50:00,26.84,26.88,26.83,26.88,16800.0,15.7046,15.728,15.6988,15.728,16800.0
2009-05-14 13:55:00,26.87,26.87,26.81,26.82,22000.0,15.7222,15.7222,15.6871,15.6929,22000.0
2009-05-14 14:00:00,26.82,26.85,26.81,26.85,11800.0,15.6929,15.7105,15.6871,15.7105,11800.0
2009-05-14 14:05:00,26.84,26.87,26.84,26.86,11300.0,15.7046,15.7222,15.7046,15.7163,11300.0
2009-05-14 14:10:00,26.85,26.85,26.83,26.84,31100.0,15.7105,15.7105,15.6988,15.7046,31100.0
2009-05-14 14:15:00,26.83,26.87,26.83,26.85,34000.0,15.6988,15.7222,15.6988,15.7105,34000.0
2009-05-14 14:20:00,26.85,26.9,26.85,26.88,18000.0,15.7105,15.7397,15.7105,15.728,18000.0
2009-05-14 14:25:00,26.89,26.89,26.86,26.88,15300.0,15.7339,15.7339,15.7163,15.728,15300.0
2009-05-14 14:30:00,26.88,26.9,26.87,26.88,12400.0,15.728,15.7397,15.7222,15.728,12400.0
2009-05-14 14:35:00,26.88,26.91,26.88,26.9,48600.0,15.728,15.7456,15.728,15.7397,48600.0
2009-05-14 14:40:00,26.89,26.89,26.86,26.86,32700.0,15.7339,15.7339,15.7163,15.7163,32700.0
2009-05-14 14:45:00,26.87,26.87,26.79,26.81,80300.0,15.7222,15.7222,15.6754,15.6871,80300.0
2009-05-14 14:50:00,26.82,26.83,26.81,26.82,16300.0,15.6929,15.6988,15.6871,15.6929,16300.0
2009-05-14 14:55:00,26.82,26.83,26.79,26.8,43300.0,15.6929,15.6988,15.6754,15.6812,43300.0
2009-05-14 15:00:00,26.8,26.82,26.78,26.78,29900.0,15.6812,15.6929,15.6695,15.6695,29900.0
2009-05-14 15:05:00,26.79,26.79,26.75,26.77,25200.0,15.6754,15.6754,15.6519,15.6637,25200.0
2009-05-14 15:10:00,26.77,26.77,26.71,26.76,112900.0,15.6637,15.6637,15.6285,15.6578,112900.0
2009-05-14 15:15:00,26.75,26.81,26.72,26.81,47200.0,15.6519,15.6871,15.6344,15.6871,47200.0
2009-05-14 15:20:00,26.81,26.82,26.78,26.78,53000.0,15.6871,15.6929,15.6695,15.6695,53000.0
2009-05-14 15:25:00,26.78,26.8,26.76,26.79,67000.0,15.6695,15.6812,15.6578,15.6754,67000.0
2009-05-14 15:30:00,26.78,26.78,26.75,26.78,67200.0,15.6695,15.6695,15.6519,15.6695,67200.0
2009-05-14 15:35:00,26.77,26.79,26.65,26.71,104900.0,15.6637,15.6754,15.5934,15.6285,104900.0
2009-05-14 15:40:00,26.71,26.77,26.71,26.73,72500.0,15.6285,15.6637,15.6285,15.6402,72500.0
2009-05-14 15:45:00,26.73,26.77,26.72,26.77,49400.0,15.6402,15.6637,15.6344,15.6637,49400.0
2009-05-14 15:50:00,26.77,26.82,26.73,26.73,149800.0,15.6637,15.6929,15.6402,15.6402,149800.0
2009-05-14 15:55:00,26.72,26.75,26.69,26.75,174800.0,15.6344,15.6519,15.6168,15.6519,174800.0
2009-05-15 09:30:00,26.7,26.74,26.5,26.74,238700.0,15.6227,15.6461,15.5057,15.6461,238700.0
2009-05-15 09:35:00,26.74,26.75,26.61,26.65,69000.0,15.6461,15.6519,15.57,15.5934,69000.0
2009-05-15 09:40:00,26.68,26.7,26.57,26.69,20000.0,15.611,15.6227,15.5466,15.6168,20000.0
2009-05-15 09:45:00,26.7,26.78,26.69,26.77,28100.0,15.6227,15.6695,15.6168,15.6637,28100.0
2009-05-15 09:50:00,26.77,26.92,26.77,26.92,24300.0,15.6637,15.7514,15.6637,15.7514,24300.0
2009-05-15 09:55:00,26.92,26.97,26.88,26.92,18700.0,15.7514,15.7807,15.728,15.7514,18700.0
2009-05-15 10:00:00,26.89,26.89,26.81,26.82,16700.0,15.7339,15.7339,15.6871,15.6929,16700.0
2009-05-15 10:05:00,26.82,26.92,26.8,26.91,24300.0,15.6929,15.7514,15.6812,15.7456,24300.0
2009-05-15 10:10:00,26.91,26.92,26.81,26.84,19500.0,15.7456,15.7514,15.6871,15.7046,19500.0
2009-05-15 10:15:00,26.84,26.88,26.8,26.88,15600.0,15.7046,15.728,15.6812,15.728,15600.0
2009-05-15 10:20:00,26.86,26.87,26.82,26.82,15700.0,15.7163,15.7222,15.6929,15.6929,15700.0
2009-05-15 10:25:00,26.83,26.89,26.83,26.87,21200.0,15.6988,15.7339,15.6988,15.7222,21200.0
2009-05-15 10:30:00,26.88,26.95,26.87,26.95,19200.0,15.728,15.769,15.7222,15.769,19200.0
2009-05-15 10:35:00,26.96,27.02,26.95,27.01,25700.0,15.7748,15.8099,15.769,15.8041,25700.0
2009-05-15 10:40:00,27.01,27.04,27.01,27.01,22500.0,15.8041,15.8216,15.8041,15.8041,22500.0
2009-05-15 10:45:00,27.01,27.04,26.98,26.98,23200.0,15.8041,15.8216,15.7865,15.7865,23200.0
2009-05-15 10:50:00,26.98,26.99,26.95,26.96,28200.0,15.7865,15.7924,15.769,15.7748,28200.0
2009-05-15 10:55:00,26.96,26.98,26.95,26.95,22400.0,15.7748,15.7865,15.769,15.769,22400.0
2009-05-15 11:00:00,26.95,26.97,26.94,26.95,6600.0,15.769,15.7807,15.7631,15.769,6600.0
2009-05-15 11:05:00,26.94,26.95,26.91,26.91,14900.0,15.7631,15.769,15.7456,15.7456,14900.0
2009-05-15 11:10:00,26.91,26.94,26.89,26.92,17600.0,15.7456,15.7631,15.7339,15.7514,17600.0
2009-05-15 11:15:00,26.91,26.92,26.88,26.91,10000.0,15.7456,15.7514,15.728,15.7456,10000.0
2009-05-15 11:20:00,26.91,26.91,26.84,26.85,11400.0,15.7456,15.7456,15.7046,15.7105,11400.0
2009-05-15 11:25:00,26.84,26.85,26.81,26.85,6900.0,15.7046,15.7105,15.6871,15.7105,6900.0
2009-05-15 11:30:00,26.85,26.87,26.83,26.87,11600.0,15.7105,15.7222,15.6988,15.7222,11600.0
2009-05-15 11:35:00,26.87,26.88,26.83,26.83,10700.0,15.7222,15.728,15.6988,15.6988,10700.0
2009-05-15 11:40:00,26.83,26.83,26.8,26.8,11300.0,15.6988,15.6988,15.6812,15.6812,11300.0
2009-05-15 11:45:00,26.8,26.82,26.78,26.81,15000.0,15.6812,15.6929,15.6695,15.6871,15000.0
2009-05-15 11:50:00,26.81,26.81,26.77,26.79,11100.0,15.6871,15.6871,15.6637,15.6754,11100.0
2009-05-15 11:55:00,26.79,26.79,26.71,26.71,21700.0,15.6754,15.6754,15.6285,15.6285,21700.0
2009-05-15 12:00:00,26.71,26.78,26.69,26.75,32000.0,15.6285,15.6695,15.6168,15.6519,32000.0
2009-05-15 12:05:00,26.75,26.77,26.73,26.75,40000.0,15.6519,15.6637,15.6402,15.6519,40000.0
2009-05-15 12:10:00,26.75,26.78,26.75,26.75,9400.0,15.6519,15.6695,15.6519,15.6519,9400.0
2009-05-15 12:15:00,26.76,26.77,26.75,26.75,19800.0,15.6578,15.6637,15.6519,15.6519,19800.0
2009-05-15 12:20:00,26.76,26.76,26.75,26.75,8600.0,15.6578,15.6578,15.6519,15.6519,8600.0
2009-05-15 12:25:00,26.76,26.8,26.76,26.78,4900.0,15.6578,15.6812,15.6578,15.6695,4900.0
2009-05-15 12:30:00,26.79,26.8,26.77,26.79,4900.0,15.6754,15.6812,15.6637,15.6754,4900.0
2009-05-15 12:35:00,26.79,26.82,26.76,26.82,11600.0,15.6754,15.6929,15.6578,15.6929,11600.0
2009-05-15 12:40:00,26.81,26.82,26.79,26.79,7600.0,15.6871,15.6929,15.6754,15.6754,7600.0
2009-05-15 12:45:00,26.79,26.8,26.77,26.77,8500.0,15.6754,15.6812,15.6637,15.6637,8500.0
2009-05-15 12:50:00,26.78,26.82,26.78,26.8,10700.0,15.6695,15.6929,15.6695,15.6812,10700.0
2009-05-15 12:55:00,26.8,26.8,26.75,26.77,24000.0,15.6812,15.6812,15.6519,15.6637,24000.0
2009-05-15 13:00:00,26.77,26.77,26.76,26.77,2100.0,15.6637,15.6637,15.6578,15.6637,2100.0
2009-05-15 13:05:00,26.76,26.85,26.76,26.83,29200.0,15.6578,15.7105,15.6578,15.6988,29200.0
2009-05-15 13:10:00,26.83,26.84,26.81,26.84,18600.0,15.6988,15.7046,15.6871,15.7046,18600.0
2009-05-15 13:15:00,26.84,26.88,26.84,26.87,14200.0,15.7046,15.728,15.7046,15.7222,14200.0
2009-05-15 13:20:00,26.88,26.88,26.87,26.87,6800.0,15.728,15.728,15.7222,15.7222,6800.0
2009-05-15 13:25:00,26.87,26.87,26.81,26.83,26500.0,15.7222,15.7222,15.6871,15.6988,26500.0
2009-05-15 13:30:00,26.82,26.84,26.77,26.77,48300.0,15.6929,15.7046,15.6637,15.6637,48300.0
2009-05-15 13:35:00,26.77,26.77,26.72,26.72,40300.0,15.6637,15.6637,15.6344,15.6344,40300.0
2009-05-15 13:40:00,26.73,26.75,26.7,26.7,42100.0,15.6402,15.6519,15.6227,15.6227,42100.0
2009-05-15 13:45:00,26.69,26.75,26.67,26.74,32800.0,15.6168,15.6519,15.6051,15.6461,32800.0
2009-05-15 13:50:00,26.74,26.75,26.69,26.7,100800.0,15.6461,15.6519,15.6168,15.6227,100800.0
2009-05-15 13:55:00,26.7,26.73,26.68,26.72,75700.0,15.6227,15.6402,15.611,15.6344,75700.0
2009-05-15 14:00:00,26.73,26.78,26.71,26.78,36700.0,15.6402,15.6695,15.6285,15.6695,36700.0
2009-05-15 14:05:00,26.78,26.78,26.72,26.75,41000.0,15.6695,15.6695,15.6344,15.6519,41000.0
2009-05-15 14:10:00,26.75,26.75,26.74,26.74,27800.0,15.6519,15.6519,15.6461,15.6461,27800.0
2009-05-15 14:15:00,26.75,26.78,26.72,26.78,36100.0,15.6519,15.6695,15.6344,15.6695,36100.0
2009-05-15 14:20:00,26.77,26.81,26.77,26.8,11700.0,15.6637,15.6871,15.6637,15.6812,11700.0
2009-05-15 14:25:00,26.81,26.81,26.76,26.8,17600.0,15.6871,15.6871,15.6578,15.6812,17600.0
2009-05-15 14:30:00,26.79,26.8,26.75,26.75,5100.0,15.6754,15.6812,15.6519,15.6519,5100.0
2009-05-15 14:35:00,26.74,26.74,26.72,26.73,21300.0,15.6461,15.6461,15.6344,15.6402,21300.0
2009-05-15 14:40:00,26.74,26.74,26.65,26.67,42100.0,15.6461,15.6461,15.5934,15.6051,42100.0
2009-05-15 14:45:00,26.67,26.68,26.65,26.67,10700.0,15.6051,15.611,15.5934,15.6051,10700.0
2009-05-15 14:50:00,26.66,26.7,26.65,26.7,16700.0,15.5993,15.6227,15.5934,15.6227,16700.0
2009-05-15 14:55:00,26.7,26.7,26.66,26.69,35400.0,15.6227,15.6227,15.5993,15.6168,35400.0
2009-05-15 15:00:00,26.68,26.69,26.64,26.64,12000.0,15.611,15.6168,15.5876,15.5876,12000.0
2009-05-15 15:05:00,26.64,26.69,26.61,26.66,37600.0,15.5876,15.6168,15.57,15.5993,37600.0
2009-05-15 15:10:00,26.67,26.71,26.67,26.7,32900.0,15.6051,15.6285,15.6051,15.6227,32900.0
2009-05-15 15:15:00,26.7,26.71,26.64,26.64,24500.0,15.6227,15.6285,15.5876,15.5876,24500.0
2009-05-15 15:20:00,26.63,26.7,26.63,26.7,36200.0,15.5817,15.6227,15.5817,15.6227,36200.0
2009-05-15 15:25:00,26.7,26.75,26.7,26.73,21400.0,15.6227,15.6519,15.6227,15.6402,21400.0
2009-05-15 15:30:00,26.74,26.76,26.7,26.72,34700.0,15.6461,15.6578,15.6227,15.6344,34700.0
2009-05-15 15:35:00,26.72,26.76,26.71,26.73,32700.0,15.6344,15.6578,15.6285,15.6402,32700.0
2009-05-15 15:40:00,26.73,26.76,26.71,26.76,53500.0,15.6402,15.6578,15.6285,15.6578,53500.0
2009-05-15 15:45:00,26.75,26.76,26.73,26.75,57200.0,15.6519,15.6578,15.6402,15.6519,57200.0
2009-05-15 15:50:00,26.76,26.8,26.73,26.74,112600.0,15.6578,15.6812,15.6402,15.6461,112600.0
2009-05-15 15:55:00,26.74,26.74,26.68,26.72,116100.0,15.6461,15.6461,15.611,15.6344,116100.0
2009-05-18 09:30:00,27.0,27.0,26.75,26.81,39800.0,15.7982,15.7982,15.6519,15.6871,39800.0
2009-05-18 09:35:00,26.87,26.97,26.8,26.94,29200.0,15.7222,15.7807,15.6812,15.7631,29200.0
2009-05-18 09:40:00,26.95,27.02,26.9,27.02,19900.0,15.769,15.8099,15.7397,15.8099,19900.0
2009-05-18 09:45:00,27.03,27.03,26.97,27.0,15600.0,15.8158,15.8158,15.7807,15.7982,15600.0
2009-05-18 09:50:00,27.01,27.01,26.93,26.93,11300.0,15.8041,15.8041,15.7573,15.7573,11300.0
2009-05-18 09:55:00,26.94,26.94,26.91,26.93,7500.0,15.7631,15.7631,15.7456,15.7573,7500.0
2009-05-18 10:00:00,26.93,26.99,26.88,26.9,26400.0,15.7573,15.7924,15.728,15.7397,26400.0
2009-05-18 10:05:00,26.9,26.92,26.81,26.81,22000.0,15.7397,15.7514,15.6871,15.6871,22000.0
2009-05-18 10:10:00,26.82,26.83,26.78,26.82,18300.0,15.6929,15.6988,15.6695,15.6929,18300.0
2009-05-18 10:15:00,26.81,26.88,26.8,26.88,16300.0,15.6871,15.728,15.6812,15.728,16300.0
2009-05-18 10:20:00,26.88,26.94,26.88,26.92,27500.0,15.728,15.7631,15.728,15.7514,27500.0
2009-05-18 10:25:00,26.92,26.97,26.92,26.95,11000.0,15.7514,15.7807,15.7514,15.769,11000.0
2009-05-18 10:30:00,26.96,27.0,26.94,26.96,20000.0,15.7748,15.7982,15.7631,15.7748,20000.0
2009-05-18 10:35:00,26.95,26.97,26.93,26.93,4700.0,15.769,15.7807,15.7573,15.7573,4700.0
2009-05-18 10:40:00,26.94,27.01,26.91,27.0,28100.0,15.7631,15.8041,15.7456,15.7982,28100.0
2009-05-18 10:45:00,27.01,27.04,27.0,27.03,19300.0,15.8041,15.8216,15.7982,15.8158,19300.0
2009-05-18 10:50:00,27.04,27.06,27.01,27.05,15400.0,15.8216,15.8333,15.8041,15.8275,15400.0
2009-05-18 10:55:00,27.06,27.1,27.06,27.09,19500.0,15.8333,15.8567,15.8333,15.8509,19500.0
2009-05-18 11:00:00,27.08,27.1,27.06,27.07,19700.0,15.845,15.8567,15.8333,15.8392,19700.0
2009-05-18 11:05:00,27.08,27.08,27.05,27.06,9700.0,15.845,15.845,15.8275,15.8333,9700.0
2009-05-18 11:10:00,27.06,27.08,27.05,27.08,15600.0,15.8333,15.845,15.8275,15.845,15600.0
2009-05-18 11:15:00,27.08,27.08,27.05,27.06,15400.0,15.845,15.845,15.8275,15.8333,15400.0
2009-05-18 11:20:00,27.06,27.11,27.03,27.11,43200.0,15.8333,15.8626,15.8158,15.8626,43200.0
2009-05-18 11:25:00,27.11,27.14,27.1,27.14,23000.0,15.8626,15.8801,15.8567,15.8801,23000.0
2009-05-18 11:30:00,27.14,27.17,27.13,27.13,25200.0,15.8801,15.8977,15.8743,15.8743,25200.0
2009-05-18 11:35:00,27.14,27.16,27.13,27.16,60400.0,15.8801,15.8918,15.8743,15.8918,60400.0
2009-05-18 11:40:00,27.16,27.21,27.15,27.21,48800.0,15.8918,15.9211,15.886,15.9211,48800.0
2009-05-18 11:45:00,27.2,27.22,27.17,27.18,25600.0,15.9153,15.927,15.8977,15.9036,25600.0
2009-05-18 11:50:00,27.18,27.25,27.17,27.25,56800.0,15.9036,15.9445,15.8977,15.9445,56800.0
2009-05-18 11:55:00,27.24,27.25,27.18,27.18,27200.0,15.9387,15.9445,15.9036,15.9036,27200.0
2009-05-18 12:00:00,27.18,27.2,27.18,27.18,14900.0,15.9036,15.9153,15.9036,15.9036,14900.0
2009-05-18 12:05:00,27.19,27.21,27.19,27.19,20400.0,15.9094,15.9211,15.9094,15.9094,20400.0
2009-05-18 12:10:00,27.19,27.23,27.18,27.22,14700.0,15.9094,15.9328,15.9036,15.927,14700.0
2009-05-18 12:15:00,27.23,27.24,27.2,27.2,12000.0,15.9328,15.9387,15.9153,15.9153,12000.0
2009-05-18 12:20:00,27.19,27.21,27.19,27.21,20800.0,15.9094,15.9211,15.9094,15.9211,20800.0
2009-05-18 12:25:00,27.21,27.29,27.21,27.27,11900.0,15.9211,15.9679,15.9211,15.9562,11900.0
2009-05-18 12:30:00,27.28,27.28,27.25,27.26,12300.0,15.9621,15.9621,15.9445,15.9504,12300.0
2009-05-18 12:35:00,27.26,27.27,27.25,27.27,9000.0,15.9504,15.9562,15.9445,15.9562,9000.0
2009-05-18 12:40:00,27.26,27.36,27.26,27.36,62500.0,15.9504,16.0089,15.9504,16.0089,62500.0
2009-05-18 12:45:00,27.36,27.4,27.36,27.37,50400.0,16.0089,16.0323,16.0089,16.0147,50400.0
2009-05-18 12:50:00,27.37,27.37,27.34,27.35,20000.0,16.0147,16.0147,15.9972,16.003,20000.0
2009-05-18 12:55:00,27.34,27.34,27.31,27.32,16400.0,15.9972,15.9972,15.9796,15.9855,16400.0
2009-05-18 13:00:00,27.32,27.34,27.28,27.29,14400.0,15.9855,15.9972,15.9621,15.9679,14400.0
2009-05-18 13:05:00,27.29,27.29,27.26,27.27,9200.0,15.9679,15.9679,15.9504,15.9562,9200.0
2009-05-18 13:10:00,27.27,27.32,27.27,27.31,14200.0,15.9562,15.9855,15.9562,15.9796,14200.0
2009-05-18 13:15:00,27.32,27.32,27.27,27.28,16900.0,15.9855,15.9855,15.9562,15.9621,16900.0
2009-05-18 13:20:00,27.28,27.29,27.23,27.23,13300.0,15.9621,15.9679,15.9328,15.9328,13300.0
2009-05-18 13:25:00,27.24,27.24,27.18,27.24,21400.0,15.9387,15.9387,15.9036,15.9387,21400.0
2009-05-18 13:30:00,27.24,27.28,27.24,27.25,16800.0,15.9387,15.9621,15.9387,15.9445,16800.0
2009-05-18 13:35:00,27.25,27.26,27.24,27.25,4400.0,15.9445,15.9504,15.9387,15.9445,4400.0
2009-05-18 13:40:00,27.25,27.25,27.21,27.23,16000.0,15.9445,15.9445,15.9211,15.9328,16000.0
2009-05-18 13:45:00,27.23,27.26,27.21,27.25,29000.0,15.9328,15.9504,15.9211,15.9445,29000.0
2009-05-18 13:50:00,27.25,27.31,27.25,27.3,15700.0,15.9445,15.9796,15.9445,15.9738,15700.0
2009-05-18 13:55:00,27.3,27.32,27.29,27.29,13200.0,15.9738,15.9855,15.9679,15.9679,13200.0
2009-05-18 14:00:00,27.29,27.31,27.27,27.3,14300.0,15.9679,15.9796,15.9562,15.9738,14300.0
2009-05-18 14:05:00,27.3,27.33,27.29,27.32,22800.0,15.9738,15.9913,15.9679,15.9855,22800.0
2009-05-18 14:10:00,27.32,27.35,27.3,27.3,11500.0,15.9855,16.003,15.9738,15.9738,11500.0
2009-05-18 14:15:00,27.3,27.37,27.3,27.33,55200.0,15.9738,16.0147,15.9738,15.9913,55200.0
2009-05-18 14:20:00,27.34,27.34,27.3,27.3,4400.0,15.9972,15.9972,15.9738,15.9738,4400.0
2009-05-18 14:25:00,27.3,27.31,27.27,27.28,8100.0,15.9738,15.9796,15.9562,15.9621,8100.0
2009-05-18 14:30:00,27.27,27.34,27.27,27.33,16000.0,15.9562,15.9972,15.9562,15.9913,16000.0
2009-05-18 14:35:00,27.34,27.37,27.32,27.35,16200.0,15.9972,16.0147,15.9855,16.003,16200.0
2009-05-18 14:40:00,27.35,27.44,27.35,27.43,40400.0,16.003,16.0557,16.003,16.0498,40400.0
2009-05-18 14:45:00,27.44,27.5,27.42,27.48,80900.0,16.0557,16.0908,16.044,16.0791,80900.0
2009-05-18 14:50:00,27.48,27.5,27.47,27.5,28300.0,16.0791,16.0908,16.0732,16.0908,28300.0
2009-05-18 14:55:00,27.5,27.52,27.48,27.5,35300.0,16.0908,16.1025,16.0791,16.0908,35300.0
2009-05-18 15:00:00,27.5,27.5,27.44,27.45,30000.0,16.0908,16.0908,16.0557,16.0615,30000.0
2009-05-18 15:05:00,27.45,27.47,27.44,27.47,28500.0,16.0615,16.0732,16.0557,16.0732,28500.0
2009-05-18 15:10:00,27.47,27.47,27.4,27.46,47300.0,16.0732,16.0732,16.0323,16.0674,47300.0
2009-05-18 15:15:00,27.46,27.49,27.45,27.47,34600.0,16.0674,16.0849,16.0615,16.0732,34600.0
2009-05-18 15:20:00,27.46,27.48,27.43,27.48,27400.0,16.0674,16.0791,16.0498,16.0791,27400.0
2009-05-18 15:25:00,27.48,27.51,27.46,27.46,26300.0,16.0791,16.0966,16.0674,16.0674,26300.0
2009-05-18 15:30:00,27.46,27.47,27.42,27.44,61400.0,16.0674,16.0732,16.044,16.0557,61400.0
2009-05-18 15:35:00,27.43,27.45,27.42,27.45,49400.0,16.0498,16.0615,16.044,16.0615,49400.0
2009-05-18 15:40:00,27.45,27.47,27.4,27.44,49600.0,16.0615,16.0732,16.0323,16.0557,49600.0
2009-05-18 15:45:00,27.43,27.54,27.43,27.54,68600.0,16.0498,16.1142,16.0498,16.1142,68600.0
2009-05-18 15:50:00,27.54,27.58,27.51,27.52,132400.0,16.1142,16.1376,16.0966,16.1025,132400.0
2009-05-18 15:55:00,27.52,27.6,27.51,27.6,206600.0,16.1025,16.1493,16.0966,16.1493,206600.0
2009-05-19 09:30:00,27.6,27.6,27.25,27.38,68300.0,16.1493,16.1493,15.9445,16.0206,68300.0
2009-05-19 09:35:00,27.37,27.58,27.36,27.58,52100.0,16.0147,16.1376,16.0089,16.1376,52100.0
2009-05-19 09:40:00,27.56,27.56,27.36,27.4,35700.0,16.1259,16.1259,16.0089,16.0323,35700.0
2009-05-19 09:45:00,27.4,27.44,27.34,27.37,37000.0,16.0323,16.0557,15.9972,16.0147,37000.0
2009-05-19 09:50:00,27.35,27.35,27.14,27.15,48600.0,16.003,16.003,15.8801,15.886,48600.0
2009-05-19 09:55:00,27.14,27.18,27.14,27.14,25400.0,15.8801,15.9036,15.8801,15.8801,25400.0
2009-05-19 10:00:00,27.13,27.14,27.08,27.14,22400.0,15.8743,15.8801,15.845,15.8801,22400.0
2009-05-19 10:05:00,27.13,27.25,27.13,27.23,31500.0,15.8743,15.9445,15.8743,15.9328,31500.0
2009-05-19 10:10:00,27.23,27.25,27.21,27.23,17600.0,15.9328,15.9445,15.9211,15.9328,17600.0
2009-05-19 10:15:00,27.24,27.27,27.22,27.25,12200.0,15.9387,15.9562,15.927,15.9445,12200.0
2009-05-19 10:20:00,27.25,27.3,27.24,27.29,25300.0,15.9445,15.9738,15.9387,15.9679,25300.0
2009-05-19 10:25:00,27.3,27.38,27.3,27.37,14800.0,15.9738,16.0206,15.9738,16.0147,14800.0
2009-05-19 10:30:00,27.39,27.43,27.39,27.41,11100.0,16.0264,16.0498,16.0264,16.0381,11100.0
2009-05-19 10:35:00,27.41,27.5,27.41,27.48,20800.0,16.0381,16.0908,16.0381,16.0791,20800.0
2009-05-19 10:40:00,27.48,27.51,27.46,27.46,28400.0,16.0791,16.0966,16.0674,16.0674,28400.0
2009-05-19 10:45:00,27.47,27.49,27.43,27.45,30200.0,16.0732,16.0849,16.0498,16.0615,30200.0
2009-05-19 10:50:00,27.43,27.45,27.41,27.42,17000.0,16.0498,16.0615,16.0381,16.044,17000.0
2009-05-19 10:55:00,27.42,27.43,27.41,27.43,21900.0,16.044,16.0498,16.0381,16.0498,21900.0
2009-05-19 11:00:00,27.43,27.47,27.42,27.43,22700.0,16.0498,16.0732,16.044,16.0498,22700.0
2009-05-19 11:05:00,27.43,27.43,27.37,27.38,24600.0,16.0498,16.0498,16.0147,16.0206,24600.0
2009-05-19 11:10:00,27.37,27.39,27.31,27.31,19900.0,16.0147,16.0264,15.9796,15.9796,19900.0
2009-05-19 11:15:00,27.3,27.31,27.28,27.31,10600.0,15.9738,15.9796,15.9621,15.9796,10600.0
2009-05-19 11:20:00,27.31,27.31,27.27,27.27,6300.0,15.9796,15.9796,15.9562,15.9562,6300.0
2009-05-19 11:25:00,27.28,27.31,27.25,27.31,19300.0,15.9621,15.9796,15.9445,15.9796,19300.0
2009-05-19 11:30:00,27.31,27.34,27.31,27.33,12500.0,15.9796,15.9972,15.9796,15.9913,12500.0
2009-05-19 11:35:00,27.32,27.35,27.31,27.32,18900.0,15.9855,16.003,15.9796,15.9855,18900.0
2009-05-19 11:40:00,27.32,27.34,27.3,27.34,11000.0,15.9855,15.9972,15.9738,15.9972,11000.0
2009-05-19 11:45:00,27.33,27.34,27.3,27.34,4800.0,15.9913,15.9972,15.9738,15.9972,4800.0
2009-05-19 11:50:00,27.35,27.35,27.31,27.31,12200.0,16.003,16.003,15.9796,15.9796,12200.0
2009-05-19 11:55:00,27.3,27.34,27.3,27.32,8500.0,15.9738,15.9972,15.9738,15.9855,8500.0
2009-05-19 12:00:00,27.33,27.34,27.32,27.34,5100.0,15.9913,15.9972,15.9855,15.9972,5100.0
2009-05-19 12:05:00,27.34,27.35,27.32,27.34,6500.0,15.9972,16.003,15.9855,15.9972,6500.0
2009-05-19 12:10:00,27.35,27.36,27.33,27.34,9900.0,16.003,16.0089,15.9913,15.9972,9900.0
2009-05-19 12:15:00,27.34,27.39,27.33,27.39,12400.0,15.9972,16.0264,15.9913,16.0264,12400.0
2009-05-19 12:20:00,27.38,27.38,27.35,27.37,5200.0,16.0206,16.0206,16.003,16.0147,5200.0
2009-05-19 12:25:00,27.37,27.4,27.37,27.39,7100.0,16.0147,16.0323,16.0147,16.0264,7100.0
2009-05-19 12:30:00,27.4,27.4,27.34,27.35,20300.0,16.0323,16.0323,15.9972,16.003,20300.0
2009-05-19 12:35:00,27.35,27.35,27.32,27.32,9900.0,16.003,16.003,15.9855,15.9855,9900.0
2009-05-19 12:40:00,27.33,27.33,27.26,27.27,72800.0,15.9913,15.9913,15.9504,15.9562,72800.0
2009-05-19 12:45:00,27.27,27.27,27.24,27.24,54000.0,15.9562,15.9562,15.9387,15.9387,54000.0
2009-05-19 12:50:00,27.25,27.25,27.19,27.23,75800.0,15.9445,15.9445,15.9094,15.9328,75800.0
2009-05-19 12:55:00,27.24,27.24,27.21,27.21,14200.0,15.9387,15.9387,15.9211,15.9211,14200.0
2009-05-19 13:00:00,27.22,27.25,27.22,27.25,9300.0,15.927,15.9445,15.927,15.9445,9300.0
2009-05-19 13:05:00,27.24,27.3,27.24,27.3,16600.0,15.9387,15.9738,15.9387,15.9738,16600.0
2009-05-19 13:10:00,27.3,27.3,27.28,27.29,11800.0,15.9738,15.9738,15.9621,15.9679,11800.0
2009-05-19 13:15:00,27.29,27.37,27.29,27.37,23300.0,15.9679,16.0147,15.9679,16.0147,23300.0
2009-05-19 13:20:00,27.37,27.43,27.34,27.43,22400.0,16.0147,16.0498,15.9972,16.0498,22400.0
2009-05-19 13:25:00,27.43,27.44,27.41,27.43,12600.0,16.0498,16.0557,16.0381,16.0498,12600.0
2009-05-19 13:30:00,27.44,27.45,27.41,27.42,27800.0,16.0557,16.0615,16.0381,16.044,27800.0
2009-05-19 13:35:00,27.42,27.47,27.41,27.47,11200.0,16.044,16.0732,16.0381,16.0732,11200.0
2009-05-19 13:40:00,27.47,27.49,27.42,27.43,24000.0,16.0732,16.0849,16.044,16.0498,24000.0
2009-05-19 13:45:00,27.42,27.45,27.42,27.45,11000.0,16.044,16.0615,16.044,16.0615,11000.0
2009-05-19 13:50:00,27.45,27.45,27.4,27.42,10800.0,16.0615,16.0615,16.0323,16.044,10800.0
2009-05-19 13:55:00,27.42,27.44,27.4,27.43,12800.0,16.044,16.0557,16.0323,16.0498,12800.0
2009-05-19 14:00:00,27.43,27.44,27.39,27.4,24100.0,16.0498,16.0557,16.0264,16.0323,24100.0
2009-05-19 14:05:00,27.41,27.43,27.41,27.43,7500.0,16.0381,16.0498,16.0381,16.0498,7500.0
2009-05-19 14:10:00,27.44,27.44,27.43,27.43,4600.0,16.0557,16.0557,16.0498,16.0498,4600.0
2009-05-19 14:15:00,27.43,27.45,27.41,27.45,6200.0,16.0498,16.0615,16.0381,16.0615,6200.0
2009-05-19 14:20:00,27.45,27.48,27.44,27.47,14400.0,16.0615,16.0791,16.0557,16.0732,14400.0
2009-05-19 14:25:00,27.48,27.48,27.45,27.48,10900.0,16.0791,16.0791,16.0615,16.0791,10900.0
2009-05-19 14:30:00,27.48,27.51,27.47,27.5,18400.0,16.0791,16.0966,16.0732,16.0908,18400.0
2009-05-19 14:35:00,27.51,27.52,27.5,27.5,14100.0,16.0966,16.1025,16.0908,16.0908,14100.0
2009-05-19 14:40:00,27.5,27.51,27.5,27.5,6900.0,16.0908,16.0966,16.0908,16.0908,6900.0
2009-05-19 14:45:00,27.51,27.57,27.5,27.56,33200.0,16.0966,16.1317,16.0908,16.1259,33200.0
2009-05-19 14:50:00,27.56,27.57,27.51,27.55,19800.0,16.1259,16.1317,16.0966,16.12,19800.0
2009-05-19 14:55:00,27.55,27.55,27.51,27.51,9200.0,16.12,16.12,16.0966,16.0966,9200.0
2009-05-19 15:00:00,27.52,27.53,27.51,27.53,10000.0,16.1025,16.1083,16.0966,16.1083,10000.0
2009-05-19 15:05:00,27.53,27.53,27.5,27.51,20100.0,16.1083,16.1083,16.0908,16.0966,20100.0
2009-05-19 15:10:00,27.51,27.52,27.46,27.46,13500.0,16.0966,16.1025,16.0674,16.0674,13500.0
2009-05-19 15:15:00,27.46,27.49,27.45,27.48,11500.0,16.0674,16.0849,16.0615,16.0791,11500.0
2009-05-19 15:20:00,27.49,27.51,27.47,27.51,18400.0,16.0849,16.0966,16.0732,16.0966,18400.0
2009-05-19 15:25:00,27.52,27.52,27.48,27.49,12400.0,16.1025,16.1025,16.0791,16.0849,12400.0
2009-05-19 15:30:00,27.5,27.5,27.43,27.44,43400.0,16.0908,16.0908,16.0498,16.0557,43400.0
2009-05-19 15:35:00,27.44,27.48,27.44,27.45,30600.0,16.0557,16.0791,16.0557,16.0615,30600.0
2009-05-19 15:40:00,27.45,27.49,27.41,27.42,29800.0,16.0615,16.0849,16.0381,16.044,29800.0
2009-05-19 15:45:00,27.41,27.45,27.39,27.39,22600.0,16.0381,16.0615,16.0264,16.0264,22600.0
2009-05-19 15:50:00,27.4,27.42,27.35,27.36,47200.0,16.0323,16.044,16.003,16.0089,47200.0
2009-05-19 15:55:00,27.37,27.39,27.33,27.33,113500.0,16.0147,16.0264,15.9913,15.9913,113500.0
2009-05-20 09:30:00,27.6,27.89,27.39,27.5,45600.0,16.1493,16.319,16.0264,16.0908,45600.0
2009-05-20 09:35:00,27.49,27.51,27.36,27.41,27900.0,16.0849,16.0966,16.0089,16.0381,27900.0
2009-05-20 09:40:00,27.43,27.55,27.39,27.53,30500.0,16.0498,16.12,16.0264,16.1083,30500.0
2009-05-20 09:45:00,27.54,27.6,27.51,27.53,12400.0,16.1142,16.1493,16.0966,16.1083,12400.0
2009-05-20 09:50:00,27.53,27.6,27.51,27.59,16400.0,16.1083,16.1493,16.0966,16.1434,16400.0
2009-05-20 09:55:00,27.6,27.62,27.58,27.59,11500.0,16.1493,16.161,16.1376,16.1434,11500.0
2009-05-20 10:00:00,27.61,27.68,27.61,27.66,24100.0,16.1552,16.1961,16.1552,16.1844,24100.0
2009-05-20 10:05:00,27.67,27.68,27.63,27.64,14200.0,16.1903,16.1961,16.1669,16.1727,14200.0
2009-05-20 10:10:00,27.64,27.65,27.59,27.63,19400.0,16.1727,16.1786,16.1434,16.1669,19400.0
2009-05-20 10:15:00,27.62,27.69,27.61,27.66,20300.0,16.161,16.202,16.1552,16.1844,20300.0
2009-05-20 10:20:00,27.66,27.7,27.66,27.7,15400.0,16.1844,16.2078,16.1844,16.2078,15400.0
2009-05-20 10:25:00,27.69,27.7,27.62,27.63,12800.0,16.202,16.2078,16.161,16.1669,12800.0
2009-05-20 10:30:00,27.62,27.62,27.57,27.59,29000.0,16.161,16.161,16.1317,16.1434,29000.0
2009-05-20 10:35:00,27.59,27.62,27.58,27.6,7600.0,16.1434,16.161,16.1376,16.1493,7600.0
2009-05-20 10:40:00,27.6,27.73,27.6,27.72,26100.0,16.1493,16.2254,16.1493,16.2195,26100.0
2009-05-20 10:45:00,27.73,27.75,27.69,27.73,14600.0,16.2254,16.2371,16.202,16.2254,14600.0
2009-05-20 10:50:00,27.73,27.75,27.71,27.74,8800.0,16.2254,16.2371,16.2137,16.2312,8800.0
2009-05-20 10:55:00,27.71,27.76,27.7,27.75,21500.0,16.2137,16.2429,16.2078,16.2371,21500.0
2009-05-20 11:00:00,27.75,27.8,27.74,27.77,21600.0,16.2371,16.2663,16.2312,16.2488,21600.0
2009-05-20 11:05:00,27.78,27.8,27.76,27.76,13500.0,16.2546,16.2663,16.2429,16.2429,13500.0
2009-05-20 11:10:00,27.76,27.82,27.75,27.81,25700.0,16.2429,16.278,16.2371,16.2722,25700.0
2009-05-20 11:15:00,27.8,27.81,27.75,27.77,17600.0,16.2663,16.2722,16.2371,16.2488,17600.0
2009-05-20 11:20:00,27.77,27.78,27.73,27.75,20400.0,16.2488,16.2546,16.2254,16.2371,20400.0
2009-05-20 11:25:00,27.76,27.78,27.71,27.74,28400.0,16.2429,16.2546,16.2137,16.2312,28400.0
2009-05-20 11:30:00,27.75,27.81,27.75,27.8,19300.0,16.2371,16.2722,16.2371,16.2663,19300.0
2009-05-20 11:35:00,27.8,27.8,27.77,27.78,8700.0,16.2663,16.2663,16.2488,16.2546,8700.0
2009-05-20 11:40:00,27.77,27.84,27.76,27.83,26700.0,16.2488,16.2897,16.2429,16.2839,26700.0
2009-05-20 11:45:00,27.83,27.83,27.76,27.76,14100.0,16.2839,16.2839,16.2429,16.2429,14100.0
2009-05-20 11:50:00,27.76,27.8,27.64,27.68,32800.0,16.2429,16.2663,16.1727,16.1961,32800.0
2009-05-20 11:55:00,27.67,27.69,27.62,27.63,16000.0,16.1903,16.202,16.161,16.1669,16000.0
2009-05-20 12:00:00,27.64,27.69,27.63,27.69,13700.0,16.1727,16.202,16.1669,16.202,13700.0
2009-05-20 12:05:00,27.69,27.72,27.67,27.67,15100.0,16.202,16.2195,16.1903,16.1903,15100.0
2009-05-20 12:10:00,27.67,27.72,27.66,27.72,13600.0,16.1903,16.2195,16.1844,16.2195,13600.0
2009-05-20 12:15:00,27.72,27.72,27.68,27.7,15000.0,16.2195,16.2195,16.1961,16.2078,15000.0
2009-05-20 12:20:00,27.71,27.73,27.7,27.7,11400.0,16.2137,16.2254,16.2078,16.2078,11400.0
2009-05-20 12:25:00,27.71,27.71,27.67,27.71,13400.0,16.2137,16.2137,16.1903,16.2137,13400.0
2009-05-20 12:30:00,27.7,27.7,27.6,27.61,20900.0,16.2078,16.2078,16.1493,16.1552,20900.0
2009-05-20 12:35:00,27.61,27.61,27.56,27.6,26100.0,16.1552,16.1552,16.1259,16.1493,26100.0
2009-05-20 12:40:00,27.6,27.6,27.56,27.57,10400.0,16.1493,16.1493,16.1259,16.1317,10400.0
2009-05-20 12:45:00,27.58,27.6,27.57,27.6,7700.0,16.1376,16.1493,16.1317,16.1493,7700.0
2009-05-20 12:50:00,27.6,27.6,27.56,27.59,9900.0,16.1493,16.1493,16.1259,16.1434,9900.0
2009-05-20 12:55:00,27.59,27.59,27.5,27.5,14200.0,16.1434,16.1434,16.0908,16.0908,14200.0
2009-05-20 13:00:00,27.5,27.53,27.48,27.5,20900.0,16.0908,16.1083,16.0791,16.0908,20900.0
2009-05-20 13:05:00,27.5,27.53,27.46,27.5,27100.0,16.0908,16.1083,16.0674,16.0908,27100.0
2009-05-20 13:10:00,27.49,27.53,27.49,27.53,16900.0,16.0849,16.1083,16.0849,16.1083,16900.0
2009-05-20 13:15:00,27.52,27.55,27.51,27.52,16500.0,16.1025,16.12,16.0966,16.1025,16500.0
2009-05-20 13:20:00,27.52,27.56,27.48,27.53,15800.0,16.1025,16.1259,16.0791,16.1083,15800.0
2009-05-20 13:25:00,27.53,27.55,27.51,27.55,40000.0,16.1083,16.12,16.0966,16.12,40000.0
2009-05-20 13:30:00,27.54,27.54,27.53,27.53,19600.0,16.1142,16.1142,16.1083,16.1083,19600.0
2009-05-20 13:35:00,27.53,27.6,27.52,27.59,35900.0,16.1083,16.1493,16.1025,16.1434,35900.0
2009-05-20 13:40:00,27.59,27.62,27.55,27.55,78100.0,16.1434,16.161,16.12,16.12,78100.0
2009-05-20 13:45:00,27.55,27.58,27.55,27.56,30000.0,16.12,16.1376,16.12,16.1259,30000.0
2009-05-20 13:50:00,27.56,27.59,27.56,27.58,8900.0,16.1259,16.1434,16.1259,16.1376,8900.0
2009-05-20 13:55:00,27.59,27.6,27.58,27.6,11300.0,16.1434,16.1493,16.1376,16.1493,11300.0
2009-05-20 14:00:00,27.59,27.6,27.44,27.47,75300.0,16.1434,16.1493,16.0557,16.0732,75300.0
2009-05-20 14:05:00,27.47,27.56,27.46,27.5,42300.0,16.0732,16.1259,16.0674,16.0908,42300.0
2009-05-20 14:10:00,27.5,27.53,27.48,27.51,24700.0,16.0908,16.1083,16.0791,16.0966,24700.0
2009-05-20 14:15:00,27.52,27.61,27.51,27.61,21300.0,16.1025,16.1552,16.0966,16.1552,21300.0
2009-05-20 14:20:00,27.62,27.65,27.59,27.65,12800.0,16.161,16.1786,16.1434,16.1786,12800.0
2009-05-20 14:25:00,27.64,27.66,27.6,27.61,18100.0,16.1727,16.1844,16.1493,16.1552,18100.0
2009-05-20 14:30:00,27.6,27.6,27.5,27.53,37700.0,16.1493,16.1493,16.0908,16.1083,37700.0
2009-05-20 14:35:00,27.52,27.57,27.51,27.55,28500.0,16.1025,16.1317,16.0966,16.12,28500.0
2009-05-20 14:40:00,27.54,27.62,27.53,27.6,48300.0,16.1142,16.161,16.1083,16.1493,48300.0
2009-05-20 14:45:00,27.6,27.64,27.59,27.64,13900.0,16.1493,16.1727,16.1434,16.1727,13900.0
2009-05-20 14:50:00,27.64,27.68,27.6,27.65,39500.0,16.1727,16.1961,16.1493,16.1786,39500.0
2009-05-20 14:55:00,27.65,27.66,27.59,27.59,24700.0,16.1786,16.1844,16.1434,16.1434,24700.0
2009-05-20 15:00:00,27.58,27.58,27.51,27.51,31000.0,16.1376,16.1376,16.0966,16.0966,31000.0
2009-05-20 15:05:00,27.51,27.56,27.49,27.49,37300.0,16.0966,16.1259,16.0849,16.0849,37300.0
2009-05-20 15:10:00,27.49,27.49,27.44,27.44,28100.0,16.0849,16.0849,16.0557,16.0557,28100.0
2009-05-20 15:15:00,27.44,27.46,27.4,27.46,37100.0,16.0557,16.0674,16.0323,16.0674,37100.0
2009-05-20 15:20:00,27.46,27.47,27.41,27.41,27000.0,16.0674,16.0732,16.0381,16.0381,27000.0
2009-05-20 15:25:00,27.41,27.5,27.4,27.46,43600.0,16.0381,16.0908,16.0323,16.0674,43600.0
2009-05-20 15:30:00,27.46,27.46,27.38,27.41,39100.0,16.0674,16.0674,16.0206,16.0381,39100.0
2009-05-20 15:35:00,27.41,27.47,27.39,27.42,35200.0,16.0381,16.0732,16.0264,16.044,35200.0
2009-05-20 15:40:00,27.42,27.42,27.28,27.31,70700.0,16.044,16.044,15.9621,15.9796,70700.0
2009-05-20 15:45:00,27.31,27.35,27.3,27.32,34100.0,15.9796,16.003,15.9738,15.9855,34100.0
2009-05-20 15:50:00,27.31,27.35,27.28,27.33,88400.0,15.9796,16.003,15.9621,15.9913,88400.0
2009-05-20 15:55:00,27.34,27.36,27.29,27.31,127500.0,15.9972,16.0089,15.9679,15.9796,127500.0
2009-05-21 09:30:00,26.54,27.07,26.48,27.02,60400.0,15.5291,15.8392,15.494,15.8099,60400.0
2009-05-21 09:35:00,27.02,27.02,26.94,26.96,59600.0,15.8099,15.8099,15.7631,15.7748,59600.0
2009-05-21 09:40:00,26.94,27.01,26.94,26.99,53200.0,15.7631,15.8041,15.7631,15.7924,53200.0
2009-05-21 09:45:00,26.99,27.01,26.95,26.99,49100.0,15.7924,15.8041,15.769,15.7924,49100.0
2009-05-21 09:50:00,27.0,27.06,26.91,26.94,54000.0,15.7982,15.8333,15.7456,15.7631,54000.0
2009-05-21 09:55:00,26.93,26.93,26.81,26.81,46200.0,15.7573,15.7573,15.6871,15.6871,46200.0
2009-05-21 10:00:00,26.82,26.94,26.81,26.84,75900.0,15.6929,15.7631,15.6871,15.7046,75900.0
2009-05-21 10:05:00,26.85,26.91,26.83,26.86,64400.0,15.7105,15.7456,15.6988,15.7163,64400.0
2009-05-21 10:10:00,26.86,26.86,26.77,26.78,50600.0,15.7163,15.7163,15.6637,15.6695,50600.0
2009-05-21 10:15:00,26.78,26.86,26.76,26.77,71600.0,15.6695,15.7163,15.6578,15.6637,71600.0
2009-05-21 10:20:00,26.76,26.77,26.62,26.64,112400.0,15.6578,15.6637,15.5759,15.5876,112400.0
2009-05-21 10:25:00,26.64,26.69,26.64,26.66,30700.0,15.5876,15.6168,15.5876,15.5993,30700.0
2009-05-21 10:30:00,26.66,26.66,26.57,26.59,96400.0,15.5993,15.5993,15.5466,15.5583,96400.0
2009-05-21 10:35:00,26.6,26.6,26.56,26.6,65200.0,15.5642,15.5642,15.5408,15.5642,65200.0
2009-05-21 10:40:00,26.6,26.6,26.51,26.53,109000.0,15.5642,15.5642,15.5115,15.5232,109000.0
2009-05-21 10:45:00,26.53,26.55,26.52,26.52,57400.0,15.5232,15.5349,15.5174,15.5174,57400.0
2009-05-21 10:50:00,26.52,26.53,26.46,26.46,63400.0,15.5174,15.5232,15.4823,15.4823,63400.0
2009-05-21 10:55:00,26.46,26.46,26.38,26.4,114400.0,15.4823,15.4823,15.4355,15.4472,114400.0
2009-05-21 11:00:00,26.4,26.47,26.34,26.4,65100.0,15.4472,15.4881,15.412,15.4472,65100.0
2009-05-21 11:05:00,26.4,26.42,26.38,26.4,41000.0,15.4472,15.4589,15.4355,15.4472,41000.0
2009-05-21 11:10:00,26.4,26.48,26.4,26.47,31100.0,15.4472,15.494,15.4472,15.4881,31100.0
2009-05-21 11:15:00,26.47,26.52,26.47,26.51,28500.0,15.4881,15.5174,15.4881,15.5115,28500.0
2009-05-21 11:20:00,26.51,26.52,26.49,26.5,35300.0,15.5115,15.5174,15.4998,15.5057,35300.0
2009-05-21 11:25:00,26.51,26.53,26.48,26.49,25500.0,15.5115,15.5232,15.494,15.4998,25500.0
2009-05-21 11:30:00,26.49,26.49,26.42,26.42,21500.0,15.4998,15.4998,15.4589,15.4589,21500.0
2009-05-21 11:35:00,26.43,26.49,26.42,26.46,41000.0,15.4647,15.4998,15.4589,15.4823,41000.0
2009-05-21 11:40:00,26.47,26.51,26.46,26.5,28400.0,15.4881,15.5115,15.4823,15.5057,28400.0
2009-05-21 11:45:00,26.5,26.52,26.5,26.5,9100.0,15.5057,15.5174,15.5057,15.5057,9100.0
2009-05-21 11:50:00,26.51,26.53,26.51,26.53,11800.0,15.5115,15.5232,15.5115,15.5232,11800.0
2009-05-21 11:55:00,26.53,26.53,26.48,26.49,61700.0,15.5232,15.5232,15.494,15.4998,61700.0
2009-05-21 12:00:00,26.48,26.49,26.43,26.45,39500.0,15.494,15.4998,15.4647,15.4764,39500.0
2009-05-21 12:05:00,26.44,26.44,26.39,26.4,29400.0,15.4706,15.4706,15.4413,15.4472,29400.0
2009-05-21 12:10:00,26.39,26.4,26.36,26.37,28300.0,15.4413,15.4472,15.4238,15.4296,28300.0
2009-05-21 12:15:00,26.37,26.38,26.31,26.32,45000.0,15.4296,15.4355,15.3945,15.4003,45000.0
2009-05-21 12:20:00,26.31,26.32,26.28,26.32,47500.0,15.3945,15.4003,15.3769,15.4003,47500.0
2009-05-21 12:25:00,26.32,26.32,26.28,26.31,15900.0,15.4003,15.4003,15.3769,15.3945,15900.0
2009-05-21 12:30:00,26.31,26.33,26.3,26.32,23100.0,15.3945,15.4062,15.3886,15.4003,23100.0
2009-05-21 12:35:00,26.31,26.39,26.31,26.37,45300.0,15.3945,15.4413,15.3945,15.4296,45300.0
2009-05-21 12:40:00,26.37,26.4,26.34,26.4,34100.0,15.4296,15.4472,15.412,15.4472,34100.0
2009-05-21 12:45:00,26.39,26.4,26.36,26.38,16500.0,15.4413,15.4472,15.4238,15.4355,16500.0
2009-05-21 12:50:00,26.39,26.41,26.38,26.4,36700.0,15.4413,15.453,15.4355,15.4472,36700.0
2009-05-21 12:55:00,26.4,26.5,26.4,26.5,33200.0,15.4472,15.5057,15.4472,15.5057,33200.0
2009-05-21 13:00:00,26.49,26.5,26.45,26.45,31300.0,15.4998,15.5057,15.4764,15.4764,31300.0
2009-05-21 13:05:00,26.45,26.47,26.41,26.42,25500.0,15.4764,15.4881,15.453,15.4589,25500.0
2009-05-21 13:10:00,26.41,26.46,26.41,26.45,21600.0,15.453,15.4823,15.453,15.4764,21600.0
2009-05-21 13:15:00,26.45,26.47,26.42,26.43,17400.0,15.4764,15.4881,15.4589,15.4647,17400.0
2009-05-21 13:20:00,26.43,26.43,26.39,26.4,13600.0,15.4647,15.4647,15.4413,15.4472,13600.0
2009-05-21 13:25:00,26.41,26.41,26.35,26.38,39100.0,15.453,15.453,15.4179,15.4355,39100.0
2009-05-21 13:30:00,26.37,26.38,26.36,26.37,12700.0,15.4296,15.4355,15.4238,15.4296,12700.0
2009-05-21 13:35:00,26.36,26.37,26.31,26.34,43400.0,15.4238,15.4296,15.3945,15.412,43400.0
2009-05-21 13:40:00,26.35,26.37,26.34,26.36,20000.0,15.4179,15.4296,15.412,15.4238,20000.0
2009-05-21 13:45:00,26.37,26.44,26.36,26.44,22100.0,15.4296,15.4706,15.4238,15.4706,22100.0
2009-05-21 13:50:00,26.44,26.45,26.38,26.38,16200.0,15.4706,15.4764,15.4355,15.4355,16200.0
2009-05-21 13:55:00,26.38,26.41,26.37,26.39,20700.0,15.4355,15.453,15.4296,15.4413,20700.0
2009-05-21 14:00:00,26.39,26.41,26.35,26.35,33400.0,15.4413,15.453,15.4179,15.4179,33400.0
2009-05-21 14:05:00,26.35,26.38,26.29,26.35,79200.0,15.4179,15.4355,15.3828,15.4179,79200.0
2009-05-21 14:10:00,26.35,26.36,26.29,26.29,23000.0,15.4179,15.4238,15.3828,15.3828,23000.0
2009-05-21 14:15:00,26.29,26.32,26.29,26.31,27400.0,15.3828,15.4003,15.3828,15.3945,27400.0
2009-05-21 14:20:00,26.31,26.32,26.29,26.29,42900.0,15.3945,15.4003,15.3828,15.3828,42900.0
2009-05-21 14:25:00,26.29,26.34,26.29,26.32,17200.0,15.3828,15.412,15.3828,15.4003,17200.0
2009-05-21 14:30:00,26.32,26.35,26.28,26.35,51400.0,15.4003,15.4179,15.3769,15.4179,51400.0
2009-05-21 14:35:00,26.36,26.38,26.31,26.32,39300.0,15.4238,15.4355,15.3945,15.4003,39300.0
2009-05-21 14:40:00,26.32,26.32,26.26,26.28,43800.0,15.4003,15.4003,15.3652,15.3769,43800.0
2009-05-21 14:45:00,26.28,26.28,26.25,26.27,46700.0,15.3769,15.3769,15.3594,15.3711,46700.0
2009-05-21 14:50:00,26.28,26.29,26.27,26.28,28200.0,15.3769,15.3828,15.3711,15.3769,28200.0
2009-05-21 14:55:00,26.28,26.32,26.25,26.32,66600.0,15.3769,15.4003,15.3594,15.4003,66600.0
2009-05-21 15:00:00,26.31,26.39,26.31,26.37,69600.0,15.3945,15.4413,15.3945,15.4296,69600.0
2009-05-21 15:05:00,26.37,26.39,26.33,26.33,51800.0,15.4296,15.4413,15.4062,15.4062,51800.0
2009-05-21 15:10:00,26.33,26.37,26.32,26.36,47200.0,15.4062,15.4296,15.4003,15.4238,47200.0
2009-05-21 15:15:00,26.36,26.45,26.35,26.42,91400.0,15.4238,15.4764,15.4179,15.4589,91400.0
2009-05-21 15:20:00,26.42,26.42,26.38,26.4,41900.0,15.4589,15.4589,15.4355,15.4472,41900.0
2009-05-21 15:25:00,26.41,26.41,26.35,26.39,68400.0,15.453,15.453,15.4179,15.4413,68400.0
2009-05-21 15:30:00,26.39,26.53,26.39,26.5,116900.0,15.4413,15.5232,15.4413,15.5057,116900.0
2009-05-21 15:35:00,26.5,26.5,26.47,26.48,56500.0,15.5057,15.5057,15.4881,15.494,56500.0
2009-05-21 15:40:00,26.47,26.47,26.4,26.44,77100.0,15.4881,15.4881,15.4472,15.4706,77100.0
2009-05-21 15:45:00,26.46,26.49,26.44,26.45,83500.0,15.4823,15.4998,15.4706,15.4764,83500.0
2009-05-21 15:50:00,26.44,26.53,26.44,26.5,138200.0,15.4706,15.5232,15.4706,15.5057,138200.0
2009-05-21 15:55:00,26.5,26.56,26.48,26.54,219600.0,15.5057,15.5408,15.494,15.5291,219600.0
2009-05-22 09:30:00,26.63,26.93,26.6,26.7,38500.0,15.5817,15.7573,15.5642,15.6227,38500.0
2009-05-22 09:35:00,26.72,26.77,26.6,26.6,49900.0,15.6344,15.6637,15.5642,15.5642,49900.0
2009-05-22 09:40:00,26.61,26.7,26.6,26.63,28400.0,15.57,15.6227,15.5642,15.5817,28400.0
2009-05-22 09:45:00,26.63,26.63,26.51,26.56,39000.0,15.5817,15.5817,15.5115,15.5408,39000.0
2009-05-22 09:50:00,26.58,26.67,26.53,26.66,72400.0,15.5525,15.6051,15.5232,15.5993,72400.0
2009-05-22 09:55:00,26.66,26.76,26.62,26.71,66900.0,15.5993,15.6578,15.5759,15.6285,66900.0
2009-05-22 10:00:00,26.71,26.78,26.67,26.78,49600.0,15.6285,15.6695,15.6051,15.6695,49600.0
2009-05-22 10:05:00,26.78,26.79,26.69,26.71,38700.0,15.6695,15.6754,15.6168,15.6285,38700.0
2009-05-22 10:10:00,26.7,26.77,26.69,26.69,25400.0,15.6227,15.6637,15.6168,15.6168,25400.0
2009-05-22 10:15:00,26.69,26.82,26.66,26.8,21100.0,15.6168,15.6929,15.5993,15.6812,21100.0
2009-05-22 10:20:00,26.8,26.86,26.79,26.82,35800.0,15.6812,15.7163,15.6754,15.6929,35800.0
2009-05-22 10:25:00,26.82,26.84,26.78,26.79,25300.0,15.6929,15.7046,15.6695,15.6754,25300.0
2009-05-22 10:30:00,26.78,26.78,26.69,26.73,26300.0,15.6695,15.6695,15.6168,15.6402,26300.0
2009-05-22 10:35:00,26.74,26.79,26.73,26.75,18800.0,15.6461,15.6754,15.6402,15.6519,18800.0
2009-05-22 10:40:00,26.74,26.85,26.74,26.85,24900.0,15.6461,15.7105,15.6461,15.7105,24900.0
2009-05-22 10:45:00,26.85,26.88,26.82,26.85,16300.0,15.7105,15.728,15.6929,15.7105,16300.0
2009-05-22 10:50:00,26.86,26.9,26.85,26.86,13800.0,15.7163,15.7397,15.7105,15.7163,13800.0
2009-05-22 10:55:00,26.86,26.88,26.83,26.86,18000.0,15.7163,15.728,15.6988,15.7163,18000.0
2009-05-22 11:00:00,26.86,26.86,26.78,26.79,20900.0,15.7163,15.7163,15.6695,15.6754,20900.0
2009-05-22 11:05:00,26.8,26.85,26.77,26.85,16900.0,15.6812,15.7105,15.6637,15.7105,16900.0
2009-05-22 11:10:00,26.85,26.92,26.84,26.89,25300.0,15.7105,15.7514,15.7046,15.7339,25300.0
2009-05-22 11:15:00,26.88,26.91,26.88,26.9,29100.0,15.728,15.7456,15.728,15.7397,29100.0
2009-05-22 11:20:00,26.9,26.91,26.89,26.89,14200.0,15.7397,15.7456,15.7339,15.7339,14200.0
2009-05-22 11:25:00,26.88,26.88,26.85,26.86,12300.0,15.728,15.728,15.7105,15.7163,12300.0
2009-05-22 11:30:00,26.87,26.89,26.86,26.89,24800.0,15.7222,15.7339,15.7163,15.7339,24800.0
2009-05-22 11:35:00,26.89,26.93,26.88,26.9,53000.0,15.7339,15.7573,15.728,15.7397,53000.0
2009-05-22 11:40:00,26.9,26.94,26.9,26.94,34900.0,15.7397,15.7631,15.7397,15.7631,34900.0
2009-05-22 11:45:00,26.94,26.94,26.93,26.94,8700.0,15.7631,15.7631,15.7573,15.7631,8700.0
2009-05-22 11:50:00,26.94,26.97,26.88,26.89,34600.0,15.7631,15.7807,15.728,15.7339,34600.0
2009-05-22 11:55:00,26.89,26.94,26.88,26.94,23600.0,15.7339,15.7631,15.728,15.7631,23600.0
2009-05-22 12:00:00,26.95,26.98,26.91,26.95,28800.0,15.769,15.7865,15.7456,15.769,28800.0
2009-05-22 12:05:00,26.94,26.97,26.93,26.97,9600.0,15.7631,15.7807,15.7573,15.7807,9600.0
2009-05-22 12:10:00,26.97,26.99,26.95,26.95,8000.0,15.7807,15.7924,15.769,15.769,8000.0
2009-05-22 12:15:00,26.95,26.95,26.9,26.91,9300.0,15.769,15.769,15.7397,15.7456,9300.0
2009-05-22 12:20:00,26.92,26.93,26.88,26.89,8600.0,15.7514,15.7573,15.728,15.7339,8600.0
2009-05-22 12:25:00,26.89,26.89,26.82,26.84,37700.0,15.7339,15.7339,15.6929,15.7046,37700.0
2009-05-22 12:30:00,26.83,26.84,26.8,26.81,6800.0,15.6988,15.7046,15.6812,15.6871,6800.0
2009-05-22 12:35:00,26.81,26.89,26.81,26.89,15600.0,15.6871,15.7339,15.6871,15.7339,15600.0
2009-05-22 12:40:00,26.89,26.93,26.85,26.88,43800.0,15.7339,15.7573,15.7105,15.728,43800.0
2009-05-22 12:45:00,26.88,26.93,26.87,26.93,17700.0,15.728,15.7573,15.7222,15.7573,17700.0
2009-05-22 12:50:00,26.93,26.95,26.93,26.94,13600.0,15.7573,15.769,15.7573,15.7631,13600.0
2009-05-22 12:55:00,26.93,26.98,26.93,26.98,13200.0,15.7573,15.7865,15.7573,15.7865,13200.0
2009-05-22 13:00:00,26.98,27.01,26.97,26.99,12600.0,15.7865,15.8041,15.7807,15.7924,12600.0
2009-05-22 13:05:00,26.98,27.0,26.97,27.0,11900.0,15.7865,15.7982,15.7807,15.7982,11900.0
2009-05-22 13:10:00,27.0,27.01,26.95,26.96,103500.0,15.7982,15.8041,15.769,15.7748,103500.0
2009-05-22 13:15:00,26.95,26.96,26.92,26.93,17000.0,15.769,15.7748,15.7514,15.7573,17000.0
2009-05-22 13:20:00,26.95,26.95,26.93,26.95,6700.0,15.769,15.769,15.7573,15.769,6700.0
2009-05-22 13:25:00,26.95,26.96,26.88,26.89,47800.0,15.769,15.7748,15.728,15.7339,47800.0
2009-05-22 13:30:00,26.88,26.89,26.78,26.79,14700.0,15.728,15.7339,15.6695,15.6754,14700.0
2009-05-22 13:35:00,26.78,26.81,26.78,26.81,12700.0,15.6695,15.6871,15.6695,15.6871,12700.0
2009-05-22 13:40:00,26.8,26.85,26.8,26.84,9700.0,15.6812,15.7105,15.6812,15.7046,9700.0
2009-05-22 13:45:00,26.85,26.9,26.85,26.86,14400.0,15.7105,15.7397,15.7105,15.7163,14400.0
2009-05-22 13:50:00,26.87,26.89,26.85,26.86,9700.0,15.7222,15.7339,15.7105,15.7163,9700.0
2009-05-22 13:55:00,26.86,26.86,26.82,26.85,27000.0,15.7163,15.7163,15.6929,15.7105,27000.0
2009-05-22 14:00:00,26.84,26.91,26.84,26.87,28000.0,15.7046,15.7456,15.7046,15.7222,28000.0
2009-05-22 14:05:00,26.88,26.88,26.85,26.86,9900.0,15.728,15.728,15.7105,15.7163,9900.0
2009-05-22 14:10:00,26.85,26.87,26.82,26.83,25900.0,15.7105,15.7222,15.6929,15.6988,25900.0
2009-05-22 14:15:00,26.83,26.84,26.81,26.83,41200.0,15.6988,15.7046,15.6871,15.6988,41200.0
2009-05-22 14:20:00,26.85,26.85,26.82,26.83,45300.0,15.7105,15.7105,15.6929,15.6988,45300.0
2009-05-22 14:25:00,26.84,26.85,26.83,26.83,9700.0,15.7046,15.7105,15.6988,15.6988,9700.0
2009-05-22 14:30:00,26.83,26.9,26.81,26.89,46300.0,15.6988,15.7397,15.6871,15.7339,46300.0
2009-05-22 14:35:00,26.88,26.89,26.88,26.89,3600.0,15.728,15.7339,15.728,15.7339,3600.0
2009-05-22 14:40:00,26.89,26.92,26.88,26.91,19700.0,15.7339,15.7514,15.728,15.7456,19700.0
2009-05-22 14:45:00,26.91,26.92,26.9,26.91,17000.0,15.7456,15.7514,15.7397,15.7456,17000.0
2009-05-22 14:50:00,26.91,26.91,26.89,26.91,24000.0,15.7456,15.7456,15.7339,15.7456,24000.0
2009-05-22 14:55:00,26.91,26.95,26.91,26.91,49600.0,15.7456,15.769,15.7456,15.7456,49600.0
2009-05-22 15:00:00,26.92,26.92,26.88,26.9,20700.0,15.7514,15.7514,15.728,15.7397,20700.0
2009-05-22 15:05:00,26.9,26.9,26.89,26.9,6300.0,15.7397,15.7397,15.7339,15.7397,6300.0
2009-05-22 15:10:00,26.9,26.91,26.88,26.88,46700.0,15.7397,15.7456,15.728,15.728,46700.0
2009-05-22 15:15:00,26.88,26.89,26.8,26.81,34900.0,15.728,15.7339,15.6812,15.6871,34900.0
2009-05-22 15:20:00,26.81,26.85,26.79,26.8,36000.0,15.6871,15.7105,15.6754,15.6812,36000.0
2009-05-22 15:25:00,26.8,26.83,26.78,26.81,31600.0,15.6812,15.6988,15.6695,15.6871,31600.0
2009-05-22 15:30:00,26.81,26.81,26.78,26.8,23200.0,15.6871,15.6871,15.6695,15.6812,23200.0
2009-05-22 15:35:00,26.8,26.84,26.79,26.82,30500.0,15.6812,15.7046,15.6754,15.6929,30500.0
2009-05-22 15:40:00,26.82,26.82,26.75,26.75,50200.0,15.6929,15.6929,15.6519,15.6519,50200.0
2009-05-22 15:45:00,26.76,26.76,26.69,26.72,62500.0,15.6578,15.6578,15.6168,15.6344,62500.0
2009-05-22 15:50:00,26.71,26.72,26.65,26.66,76000.0,15.6285,15.6344,15.5934,15.5993,76000.0
2009-05-22 15:55:00,26.66,26.66,26.62,26.62,100000.0,15.5993,15.5993,15.5759,15.5759,100000.0
2009-05-26 09:30:00,26.26,26.41,26.24,26.37,59000.0,15.3652,15.453,15.3535,15.4296,59000.0
2009-05-26 09:35:00,26.36,26.36,26.25,26.29,60000.0,15.4238,15.4238,15.3594,15.3828,60000.0
2009-05-26 09:40:00,26.29,26.4,26.26,26.36,63600.0,15.3828,15.4472,15.3652,15.4238,63600.0
2009-05-26 09:45:00,26.36,26.42,26.31,26.35,63400.0,15.4238,15.4589,15.3945,15.4179,63400.0
2009-05-26 09:50:00,26.34,26.43,26.33,26.37,49200.0,15.412,15.4647,15.4062,15.4296,49200.0
2009-05-26 09:55:00,26.38,26.5,26.37,26.49,38900.0,15.4355,15.5057,15.4296,15.4998,38900.0
2009-05-26 10:00:00,26.49,26.8,26.49,26.76,112100.0,15.4998,15.6812,15.4998,15.6578,112100.0
2009-05-26 10:05:00,26.74,26.85,26.74,26.8,52400.0,15.6461,15.7105,15.6461,15.6812,52400.0
2009-05-26 10:10:00,26.8,26.94,26.79,26.91,36500.0,15.6812,15.7631,15.6754,15.7456,36500.0
2009-05-26 10:15:00,26.92,26.99,26.9,26.93,79700.0,15.7514,15.7924,15.7397,15.7573,79700.0
2009-05-26 10:20:00,26.93,26.95,26.87,26.91,70700.0,15.7573,15.769,15.7222,15.7456,70700.0
2009-05-26 10:25:00,26.91,26.96,26.9,26.92,43300.0,15.7456,15.7748,15.7397,15.7514,43300.0
2009-05-26 10:30:00,26.92,26.98,26.92,26.93,61200.0,15.7514,15.7865,15.7514,15.7573,61200.0
2009-05-26 10:35:00,26.94,27.04,26.93,26.94,54700.0,15.7631,15.8216,15.7573,15.7631,54700.0
2009-05-26 10:40:00,26.94,27.0,26.94,26.94,19700.0,15.7631,15.7982,15.7631,15.7631,19700.0
2009-05-26 10:45:00,26.94,27.04,26.93,27.02,86200.0,15.7631,15.8216,15.7573,15.8099,86200.0
2009-05-26 10:50:00,27.01,27.12,27.01,27.12,50000.0,15.8041,15.8684,15.8041,15.8684,50000.0
2009-05-26 10:55:00,27.12,27.13,27.09,27.11,72100.0,15.8684,15.8743,15.8509,15.8626,72100.0
2009-05-26 11:00:00,27.12,27.17,27.11,27.14,53800.0,15.8684,15.8977,15.8626,15.8801,53800.0
2009-05-26 11:05:00,27.15,27.22,27.14,27.22,109800.0,15.886,15.927,15.8801,15.927,109800.0
2009-05-26 11:10:00,27.22,27.26,27.18,27.26,93400.0,15.927,15.9504,15.9036,15.9504,93400.0
2009-05-26 11:15:00,27.25,27.29,27.24,27.29,83200.0,15.9445,15.9679,15.9387,15.9679,83200.0
2009-05-26 11:20:00,27.29,27.32,27.26,27.31,24200.0,15.9679,15.9855,15.9504,15.9796,24200.0
2009-05-26 11:25:00,27.32,27.33,27.29,27.32,25100.0,15.9855,15.9913,15.9679,15.9855,25100.0
2009-05-26 11:30:00,27.32,27.35,27.3,27.35,28000.0,15.9855,16.003,15.9738,16.003,28000.0
2009-05-26 11:35:00,27.34,27.35,27.32,27.35,27600.0,15.9972,16.003,15.9855,16.003,27600.0
2009-05-26 11:40:00,27.35,27.38,27.34,27.35,40400.0,16.003,16.0206,15.9972,16.003,40400.0
2009-05-26 11:45:00,27.34,27.37,27.33,27.35,18100.0,15.9972,16.0147,15.9913,16.003,18100.0
2009-05-26 11:50:00,27.34,27.41,27.34,27.4,22000.0,15.9972,16.0381,15.9972,16.0323,22000.0
2009-05-26 11:55:00,27.39,27.45,27.39,27.44,17500.0,16.0264,16.0615,16.0264,16.0557,17500.0
2009-05-26 12:00:00,27.43,27.46,27.43,27.46,43900.0,16.0498,16.0674,16.0498,16.0674,43900.0
2009-05-26 12:05:00,27.46,27.46,27.41,27.42,33000.0,16.0674,16.0674,16.0381,16.044,33000.0
2009-05-26 12:10:00,27.42,27.44,27.41,27.43,20800.0,16.044,16.0557,16.0381,16.0498,20800.0
2009-05-26 12:15:00,27.43,27.46,27.42,27.44,25400.0,16.0498,16.0674,16.044,16.0557,25400.0
2009-05-26 12:20:00,27.44,27.45,27.4,27.45,18200.0,16.0557,16.0615,16.0323,16.0615,18200.0
2009-05-26 12:25:00,27.45,27.47,27.43,27.45,25800.0,16.0615,16.0732,16.0498,16.0615,25800.0
2009-05-26 12:30:00,27.44,27.45,27.41,27.44,36800.0,16.0557,16.0615,16.0381,16.0557,36800.0
2009-05-26 12:35:00,27.44,27.47,27.43,27.43,18700.0,16.0557,16.0732,16.0498,16.0498,18700.0
2009-05-26 12:40:00,27.43,27.46,27.42,27.43,11300.0,16.0498,16.0674,16.044,16.0498,11300.0
2009-05-26 12:45:00,27.42,27.5,27.4,27.5,24900.0,16.044,16.0908,16.0323,16.0908,24900.0
2009-05-26 12:50:00,27.49,27.55,27.47,27.54,36100.0,16.0849,16.12,16.0732,16.1142,36100.0
2009-05-26 12:55:00,27.54,27.54,27.48,27.48,18200.0,16.1142,16.1142,16.0791,16.0791,18200.0
2009-05-26 13:00:00,27.48,27.5,27.48,27.5,5400.0,16.0791,16.0908,16.0791,16.0908,5400.0
2009-05-26 13:05:00,27.5,27.53,27.48,27.48,19400.0,16.0908,16.1083,16.0791,16.0791,19400.0
2009-05-26 13:10:00,27.48,27.5,27.44,27.45,20700.0,16.0791,16.0908,16.0557,16.0615,20700.0
2009-05-26 13:15:00,27.45,27.48,27.43,27.47,30800.0,16.0615,16.0791,16.0498,16.0732,30800.0
2009-05-26 13:20:00,27.47,27.47,27.43,27.44,11200.0,16.0732,16.0732,16.0498,16.0557,11200.0
2009-05-26 13:25:00,27.45,27.47,27.43,27.45,30900.0,16.0615,16.0732,16.0498,16.0615,30900.0
2009-05-26 13:30:00,27.46,27.47,27.43,27.46,32400.0,16.0674,16.0732,16.0498,16.0674,32400.0
2009-05-26 13:35:00,27.45,27.47,27.43,27.43,10300.0,16.0615,16.0732,16.0498,16.0498,10300.0
2009-05-26 13:40:00,27.43,27.47,27.4,27.46,22900.0,16.0498,16.0732,16.0323,16.0674,22900.0
2009-05-26 13:45:00,27.46,27.5,27.45,27.48,20800.0,16.0674,16.0908,16.0615,16.0791,20800.0
2009-05-26 13:50:00,27.48,27.48,27.43,27.43,16000.0,16.0791,16.0791,16.0498,16.0498,16000.0
2009-05-26 13:55:00,27.44,27.51,27.43,27.49,19000.0,16.0557,16.0966,16.0498,16.0849,19000.0
2009-05-26 14:00:00,27.49,27.52,27.47,27.49,15800.0,16.0849,16.1025,16.0732,16.0849,15800.0
2009-05-26 14:05:00,27.48,27.51,27.48,27.51,13000.0,16.0791,16.0966,16.0791,16.0966,13000.0
2009-05-26 14:10:00,27.51,27.52,27.48,27.52,19200.0,16.0966,16.1025,16.0791,16.1025,19200.0
2009-05-26 14:15:00,27.52,27.56,27.51,27.55,38700.0,16.1025,16.1259,16.0966,16.12,38700.0
2009-05-26 14:20:00,27.55,27.55,27.44,27.49,28100.0,16.12,16.12,16.0557,16.0849,28100.0
2009-05-26 14:25:00,27.49,27.52,27.48,27.48,15500.0,16.0849,16.1025,16.0791,16.0791,15500.0
2009-05-26 14:30:00,27.49,27.53,27.48,27.52,17100.0,16.0849,16.1083,16.0791,16.1025,17100.0
2009-05-26 14:35:00,27.52,27.54,27.5,27.52,21600.0,16.1025,16.1142,16.0908,16.1025,21600.0
2009-05-26 14:40:00,27.52,27.56,27.5,27.5,33000.0,16.1025,16.1259,16.0908,16.0908,33000.0
2009-05-26 14:45:00,27.5,27.54,27.49,27.5,33300.0,16.0908,16.1142,16.0849,16.0908,33300.0
2009-05-26 14:50:00,27.5,27.51,27.46,27.46,27500.0,16.0908,16.0966,16.0674,16.0674,27500.0
2009-05-26 14:55:00,27.46,27.47,27.43,27.44,39800.0,16.0674,16.0732,16.0498,16.0557,39800.0
2009-05-26 15:00:00,27.43,27.44,27.42,27.43,18000.0,16.0498,16.0557,16.044,16.0498,18000.0
2009-05-26 15:05:00,27.44,27.48,27.4,27.47,50200.0,16.0557,16.0791,16.0323,16.0732,50200.0
2009-05-26 15:10:00,27.46,27.5,27.45,27.48,40300.0,16.0674,16.0908,16.0615,16.0791,40300.0
2009-05-26 15:15:00,27.47,27.48,27.39,27.43,70300.0,16.0732,16.0791,16.0264,16.0498,70300.0
2009-05-26 15:20:00,27.43,27.46,27.39,27.44,52400.0,16.0498,16.0674,16.0264,16.0557,52400.0
2009-05-26 15:25:00,27.43,27.47,27.41,27.41,44300.0,16.0498,16.0732,16.0381,16.0381,44300.0
2009-05-26 15:30:00,27.41,27.44,27.38,27.42,58800.0,16.0381,16.0557,16.0206,16.044,58800.0
2009-05-26 15:35:00,27.42,27.45,27.39,27.45,45700.0,16.044,16.0615,16.0264,16.0615,45700.0
2009-05-26 15:40:00,27.45,27.47,27.41,27.44,76300.0,16.0615,16.0732,16.0381,16.0557,76300.0
2009-05-26 15:45:00,27.44,27.44,27.34,27.42,153600.0,16.0557,16.0557,15.9972,16.044,153600.0
2009-05-26 15:50:00,27.42,27.45,27.4,27.44,135400.0,16.044,16.0615,16.0323,16.0557,135400.0
2009-05-26 15:55:00,27.43,27.55,27.43,27.5,219400.0,16.0498,16.12,16.0498,16.0908,219400.0
2009-05-27 09:30:00,27.32,27.46,27.3,27.32,42700.0,15.9855,16.0674,15.9738,15.9855,42700.0
2009-05-27 09:35:00,27.33,27.43,27.32,27.42,32400.0,15.9913,16.0498,15.9855,16.044,32400.0
2009-05-27 09:40:00,27.42,27.42,27.3,27.38,34100.0,16.044,16.044,15.9738,16.0206,34100.0
2009-05-27 09:45:00,27.37,27.43,27.32,27.43,21800.0,16.0147,16.0498,15.9855,16.0498,21800.0
2009-05-27 09:50:00,27.43,27.55,27.41,27.54,48800.0,16.0498,16.12,16.0381,16.1142,48800.0
2009-05-27 09:55:00,27.55,27.56,27.42,27.46,46200.0,16.12,16.1259,16.044,16.0674,46200.0
2009-05-27 10:00:00,27.47,27.55,27.4,27.43,67300.0,16.0732,16.12,16.0323,16.0498,67300.0
2009-05-27 10:05:00,27.45,27.46,27.24,27.26,61200.0,16.0615,16.0674,15.9387,15.9504,61200.0
2009-05-27 10:10:00,27.26,27.26,27.21,27.24,98700.0,15.9504,15.9504,15.9211,15.9387,98700.0
2009-05-27 10:15:00,27.25,27.29,27.23,27.25,35600.0,15.9445,15.9679,15.9328,15.9445,35600.0
2009-05-27 10:20:00,27.24,27.34,27.24,27.33,119000.0,15.9387,15.9972,15.9387,15.9913,119000.0
2009-05-27 10:25:00,27.32,27.34,27.25,27.26,49300.0,15.9855,15.9972,15.9445,15.9504,49300.0
2009-05-27 10:30:00,27.25,27.31,27.23,27.27,48300.0,15.9445,15.9796,15.9328,15.9562,48300.0
2009-05-27 10:35:00,27.26,27.26,27.22,27.25,117300.0,15.9504,15.9504,15.927,15.9445,117300.0
2009-05-27 10:40:00,27.25,27.32,27.22,27.23,42200.0,15.9445,15.9855,15.927,15.9328,42200.0
2009-05-27 10:45:00,27.24,27.25,27.19,27.23,44200.0,15.9387,15.9445,15.9094,15.9328,44200.0
2009-05-27 10:50:00,27.23,27.3,27.22,27.27,45200.0,15.9328,15.9738,15.927,15.9562,45200.0
2009-05-27 10:55:00,27.27,27.32,27.26,27.31,6800.0,15.9562,15.9855,15.9504,15.9796,6800.0
2009-05-27 11:00:00,27.3,27.3,27.24,27.25,14800.0,15.9738,15.9738,15.9387,15.9445,14800.0
2009-05-27 11:05:00,27.25,27.29,27.22,27.24,38800.0,15.9445,15.9679,15.927,15.9387,38800.0
2009-05-27 11:10:00,27.24,27.3,27.21,27.29,44900.0,15.9387,15.9738,15.9211,15.9679,44900.0
2009-05-27 11:15:00,27.29,27.31,27.26,27.3,21000.0,15.9679,15.9796,15.9504,15.9738,21000.0
2009-05-27 11:20:00,27.3,27.34,27.27,27.3,17800.0,15.9738,15.9972,15.9562,15.9738,17800.0
2009-05-27 11:25:00,27.3,27.38,27.29,27.33,18400.0,15.9738,16.0206,15.9679,15.9913,18400.0
2009-05-27 11:30:00,27.33,27.4,27.3,27.38,18300.0,15.9913,16.0323,15.9738,16.0206,18300.0
2009-05-27 11:35:00,27.38,27.41,27.37,27.4,15200.0,16.0206,16.0381,16.0147,16.0323,15200.0
2009-05-27 11:40:00,27.4,27.41,27.34,27.34,18600.0,16.0323,16.0381,15.9972,15.9972,18600.0
2009-05-27 11:45:00,27.35,27.38,27.34,27.38,10700.0,16.003,16.0206,15.9972,16.0206,10700.0
2009-05-27 11:50:00,27.38,27.41,27.34,27.35,19100.0,16.0206,16.0381,15.9972,16.003,19100.0
2009-05-27 11:55:00,27.35,27.35,27.32,27.35,9400.0,16.003,16.003,15.9855,16.003,9400.0
2009-05-27 12:00:00,27.35,27.35,27.34,27.35,26500.0,16.003,16.003,15.9972,16.003,26500.0
2009-05-27 12:05:00,27.34,27.35,27.29,27.3,21200.0,15.9972,16.003,15.9679,15.9738,21200.0
2009-05-27 12:10:00,27.3,27.36,27.29,27.34,23200.0,15.9738,16.0089,15.9679,15.9972,23200.0
2009-05-27 12:15:00,27.34,27.37,27.33,27.36,18300.0,15.9972,16.0147,15.9913,16.0089,18300.0
2009-05-27 12:20:00,27.36,27.36,27.31,27.34,21300.0,16.0089,16.0089,15.9796,15.9972,21300.0
2009-05-27 12:25:00,27.34,27.35,27.31,27.32,10300.0,15.9972,16.003,15.9796,15.9855,10300.0
2009-05-27 12:30:00,27.33,27.34,27.29,27.34,17200.0,15.9913,15.9972,15.9679,15.9972,17200.0
2009-05-27 12:35:00,27.35,27.36,27.31,27.32,14600.0,16.003,16.0089,15.9796,15.9855,14600.0
2009-05-27 12:40:00,27.32,27.35,27.3,27.3,20200.0,15.9855,16.003,15.9738,15.9738,20200.0
2009-05-27 12:45:00,27.31,27.34,27.28,27.33,12200.0,15.9796,15.9972,15.9621,15.9913,12200.0
2009-05-27 12:50:00,27.33,27.34,27.29,27.3,6200.0,15.9913,15.9972,15.9679,15.9738,6200.0
2009-05-27 12:55:00,27.29,27.29,27.22,27.23,17700.0,15.9679,15.9679,15.927,15.9328,17700.0
2009-05-27 13:00:00,27.23,27.26,27.22,27.25,32900.0,15.9328,15.9504,15.927,15.9445,32900.0
2009-05-27 13:05:00,27.25,27.26,27.23,27.26,13400.0,15.9445,15.9504,15.9328,15.9504,13400.0
2009-05-27 13:10:00,27.26,27.27,27.24,27.27,8000.0,15.9504,15.9562,15.9387,15.9562,8000.0
2009-05-27 13:15:00,27.26,27.27,27.26,27.27,23100.0,15.9504,15.9562,15.9504,15.9562,23100.0
2009-05-27 13:20:00,27.26,27.26,27.25,27.26,11500.0,15.9504,15.9504,15.9445,15.9504,11500.0
2009-05-27 13:25:00,27.25,27.26,27.23,27.23,36600.0,15.9445,15.9504,15.9328,15.9328,36600.0
2009-05-27 13:30:00,27.23,27.23,27.16,27.17,13700.0,15.9328,15.9328,15.8918,15.8977,13700.0
2009-05-27 13:35:00,27.16,27.16,27.1,27.1,37800.0,15.8918,15.8918,15.8567,15.8567,37800.0
2009-05-27 13:40:00,27.1,27.14,27.09,27.13,22200.0,15.8567,15.8801,15.8509,15.8743,22200.0
2009-05-27 13:45:00,27.13,27.15,27.07,27.07,41800.0,15.8743,15.886,15.8392,15.8392,41800.0
2009-05-27 13:50:00,27.07,27.08,26.98,27.01,92100.0,15.8392,15.845,15.7865,15.8041,92100.0
2009-05-27 13:55:00,27.0,27.06,27.0,27.05,35000.0,15.7982,15.8333,15.7982,15.8275,35000.0
2009-05-27 14:00:00,27.04,27.09,27.04,27.05,38400.0,15.8216,15.8509,15.8216,15.8275,38400.0
2009-05-27 14:05:00,27.04,27.05,26.96,26.97,58000.0,15.8216,15.8275,15.7748,15.7807,58000.0
2009-05-27 14:10:00,26.98,27.04,26.98,27.01,14000.0,15.7865,15.8216,15.7865,15.8041,14000.0
2009-05-27 14:15:00,27.02,27.04,26.98,27.04,20600.0,15.8099,15.8216,15.7865,15.8216,20600.0
2009-05-27 14:20:00,27.03,27.03,26.94,27.0,34200.0,15.8158,15.8158,15.7631,15.7982,34200.0
2009-05-27 14:25:00,26.99,27.01,26.96,27.01,34200.0,15.7924,15.8041,15.7748,15.8041,34200.0
2009-05-27 14:30:00,27.0,27.02,26.95,26.97,29500.0,15.7982,15.8099,15.769,15.7807,29500.0
2009-05-27 14:35:00,26.98,27.03,26.98,27.03,11300.0,15.7865,15.8158,15.7865,15.8158,11300.0
2009-05-27 14:40:00,27.03,27.09,27.02,27.06,23700.0,15.8158,15.8509,15.8099,15.8333,23700.0
2009-05-27 14:45:00,27.05,27.1,27.05,27.07,23100.0,15.8275,15.8567,15.8275,15.8392,23100.0
2009-05-27 14:50:00,27.07,27.09,27.07,27.09,17500.0,15.8392,15.8509,15.8392,15.8509,17500.0
2009-05-27 14:55:00,27.08,27.11,27.04,27.06,37300.0,15.845,15.8626,15.8216,15.8333,37300.0
2009-05-27 15:00:00,27.06,27.1,27.05,27.1,24900.0,15.8333,15.8567,15.8275,15.8567,24900.0
2009-05-27 15:05:00,27.1,27.15,27.1,27.1,31400.0,15.8567,15.886,15.8567,15.8567,31400.0
2009-05-27 15:10:00,27.1,27.1,27.03,27.04,33500.0,15.8567,15.8567,15.8158,15.8216,33500.0
2009-05-27 15:15:00,27.05,27.06,27.01,27.03,34400.0,15.8275,15.8333,15.8041,15.8158,34400.0
2009-05-27 15:20:00,27.02,27.02,26.92,26.93,62100.0,15.8099,15.8099,15.7514,15.7573,62100.0
2009-05-27 15:25:00,26.92,26.93,26.89,26.91,42100.0,15.7514,15.7573,15.7339,15.7456,42100.0
2009-05-27 15:30:00,26.91,26.97,26.9,26.94,41700.0,15.7456,15.7807,15.7397,15.7631,41700.0
2009-05-27 15:35:00,26.94,26.94,26.87,26.89,60600.0,15.7631,15.7631,15.7222,15.7339,60600.0
2009-05-27 15:40:00,26.89,26.95,26.88,26.93,60800.0,15.7339,15.769,15.728,15.7573,60800.0
2009-05-27 15:45:00,26.92,27.01,26.92,27.0,142500.0,15.7514,15.8041,15.7514,15.7982,142500.0
2009-05-27 15:50:00,27.0,27.01,26.99,27.0,259800.0,15.7982,15.8041,15.7924,15.7982,259800.0
2009-05-27 15:55:00,27.0,27.01,26.9,26.95,274200.0,15.7982,15.8041,15.7397,15.769,274200.0
2009-05-28 09:30:00,27.14,27.38,27.07,27.13,30500.0,15.8801,16.0206,15.8392,15.8743,30500.0
2009-05-28 09:35:00,27.11,27.15,27.01,27.15,21400.0,15.8626,15.886,15.8041,15.886,21400.0
2009-05-28 09:40:00,27.15,27.17,27.06,27.09,29200.0,15.886,15.8977,15.8333,15.8509,29200.0
2009-05-28 09:45:00,27.1,27.13,27.03,27.05,21100.0,15.8567,15.8743,15.8158,15.8275,21100.0
2009-05-28 09:50:00,27.05,27.09,26.98,26.98,34100.0,15.8275,15.8509,15.7865,15.7865,34100.0
2009-05-28 09:55:00,26.99,27.01,26.88,26.89,35900.0,15.7924,15.8041,15.728,15.7339,35900.0
2009-05-28 10:00:00,26.9,26.9,26.75,26.81,67400.0,15.7397,15.7397,15.6519,15.6871,67400.0
2009-05-28 10:05:00,26.81,26.83,26.66,26.68,51700.0,15.6871,15.6988,15.5993,15.611,51700.0
2009-05-28 10:10:00,26.68,26.7,26.61,26.7,51900.0,15.611,15.6227,15.57,15.6227,51900.0
2009-05-28 10:15:00,26.7,26.76,26.7,26.71,41400.0,15.6227,15.6578,15.6227,15.6285,41400.0
2009-05-28 10:20:00,26.71,26.72,26.64,26.65,29500.0,15.6285,15.6344,15.5876,15.5934,29500.0
2009-05-28 10:25:00,26.65,26.7,26.59,26.66,46500.0,15.5934,15.6227,15.5583,15.5993,46500.0
2009-05-28 10:30:00,26.66,26.71,26.63,26.67,30700.0,15.5993,15.6285,15.5817,15.6051,30700.0
2009-05-28 10:35:00,26.68,26.73,26.63,26.63,18100.0,15.611,15.6402,15.5817,15.5817,18100.0
2009-05-28 10:40:00,26.62,26.67,26.6,26.67,35100.0,15.5759,15.6051,15.5642,15.6051,35100.0
2009-05-28 10:45:00,26.66,26.69,26.63,26.66,26900.0,15.5993,15.6168,15.5817,15.5993,26900.0
2009-05-28 10:50:00,26.67,26.69,26.6,26.61,13000.0,15.6051,15.6168,15.5642,15.57,13000.0
2009-05-28 10:55:00,26.62,26.74,26.62,26.73,23900.0,15.5759,15.6461,15.5759,15.6402,23900.0
2009-05-28 11:00:00,26.72,26.77,26.7,26.77,25700.0,15.6344,15.6637,15.6227,15.6637,25700.0
2009-05-28 11:05:00,26.77,26.83,26.75,26.81,35400.0,15.6637,15.6988,15.6519,15.6871,35400.0
2009-05-28 11:10:00,26.81,26.83,26.76,26.79,24000.0,15.6871,15.6988,15.6578,15.6754,24000.0
2009-05-28 11:15:00,26.8,26.84,26.77,26.78,26600.0,15.6812,15.7046,15.6637,15.6695,26600.0
2009-05-28 11:20:00,26.78,26.84,26.77,26.84,18900.0,15.6695,15.7046,15.6637,15.7046,18900.0
2009-05-28 11:25:00,26.84,26.89,26.84,26.85,14100.0,15.7046,15.7339,15.7046,15.7105,14100.0
2009-05-28 11:30:00,26.85,26.9,26.84,26.88,8900.0,15.7105,15.7397,15.7046,15.728,8900.0
2009-05-28 11:35:00,26.88,26.91,26.85,26.85,17300.0,15.728,15.7456,15.7105,15.7105,17300.0
2009-05-28 11:40:00,26.85,26.85,26.79,26.82,10700.0,15.7105,15.7105,15.6754,15.6929,10700.0
2009-05-28 11:45:00,26.81,26.96,26.81,26.96,51400.0,15.6871,15.7748,15.6871,15.7748,51400.0
2009-05-28 11:50:00,26.95,26.96,26.92,26.94,18400.0,15.769,15.7748,15.7514,15.7631,18400.0
2009-05-28 11:55:00,26.93,27.0,26.92,26.98,23900.0,15.7573,15.7982,15.7514,15.7865,23900.0
2009-05-28 12:00:00,26.99,27.01,26.96,26.97,17400.0,15.7924,15.8041,15.7748,15.7807,17400.0
2009-05-28 12:05:00,26.96,26.96,26.85,26.86,17200.0,15.7748,15.7748,15.7105,15.7163,17200.0
2009-05-28 12:10:00,26.87,26.88,26.85,26.85,12000.0,15.7222,15.728,15.7105,15.7105,12000.0
2009-05-28 12:15:00,26.85,26.85,26.8,26.82,24800.0,15.7105,15.7105,15.6812,15.6929,24800.0
2009-05-28 12:20:00,26.81,26.81,26.76,26.78,14600.0,15.6871,15.6871,15.6578,15.6695,14600.0
2009-05-28 12:25:00,26.78,26.82,26.78,26.8,11900.0,15.6695,15.6929,15.6695,15.6812,11900.0
2009-05-28 12:30:00,26.8,26.84,26.78,26.84,12600.0,15.6812,15.7046,15.6695,15.7046,12600.0
2009-05-28 12:35:00,26.83,26.83,26.8,26.8,12200.0,15.6988,15.6988,15.6812,15.6812,12200.0
2009-05-28 12:40:00,26.8,26.81,26.79,26.81,10700.0,15.6812,15.6871,15.6754,15.6871,10700.0
2009-05-28 12:45:00,26.81,26.81,26.75,26.78,16600.0,15.6871,15.6871,15.6519,15.6695,16600.0
2009-05-28 12:50:00,26.78,26.81,26.76,26.78,11600.0,15.6695,15.6871,15.6578,15.6695,11600.0
2009-05-28 12:55:00,26.78,26.81,26.76,26.81,9600.0,15.6695,15.6871,15.6578,15.6871,9600.0
2009-05-28 13:00:00,26.82,26.91,26.79,26.89,45100.0,15.6929,15.7456,15.6754,15.7339,45100.0
2009-05-28 13:05:00,26.89,26.94,26.88,26.92,19800.0,15.7339,15.7631,15.728,15.7514,19800.0
2009-05-28 13:10:00,26.93,27.02,26.92,27.01,34600.0,15.7573,15.8099,15.7514,15.8041,34600.0
2009-05-28 13:15:00,27.01,27.14,27.0,27.14,81600.0,15.8041,15.8801,15.7982,15.8801,81600.0
2009-05-28 13:20:00,27.14,27.16,27.11,27.13,40600.0,15.8801,15.8918,15.8626,15.8743,40600.0
2009-05-28 13:25:00,27.13,27.15,27.09,27.1,23300.0,15.8743,15.886,15.8509,15.8567,23300.0
2009-05-28 13:30:00,27.11,27.11,27.07,27.1,24000.0,15.8626,15.8626,15.8392,15.8567,24000.0
2009-05-28 13:35:00,27.11,27.14,27.07,27.12,22400.0,15.8626,15.8801,15.8392,15.8684,22400.0
2009-05-28 13:40:00,27.11,27.13,27.06,27.08,20400.0,15.8626,15.8743,15.8333,15.845,20400.0
2009-05-28 13:45:00,27.08,27.08,27.05,27.06,26500.0,15.845,15.845,15.8275,15.8333,26500.0
2009-05-28 13:50:00,27.06,27.08,27.03,27.05,18400.0,15.8333,15.845,15.8158,15.8275,18400.0
2009-05-28 13:55:00,27.05,27.05,26.97,27.02,31000.0,15.8275,15.8275,15.7807,15.8099,31000.0
2009-05-28 14:00:00,27.02,27.1,27.01,27.06,30800.0,15.8099,15.8567,15.8041,15.8333,30800.0
2009-05-28 14:05:00,27.06,27.11,27.05,27.09,24600.0,15.8333,15.8626,15.8275,15.8509,24600.0
2009-05-28 14:10:00,27.09,27.11,27.04,27.04,20400.0,15.8509,15.8626,15.8216,15.8216,20400.0
2009-05-28 14:15:00,27.03,27.09,27.03,27.08,16700.0,15.8158,15.8509,15.8158,15.845,16700.0
2009-05-28 14:20:00,27.08,27.19,27.08,27.18,37900.0,15.845,15.9094,15.845,15.9036,37900.0
2009-05-28 14:25:00,27.18,27.2,27.16,27.17,13700.0,15.9036,15.9153,15.8918,15.8977,13700.0
2009-05-28 14:30:00,27.17,27.24,27.16,27.22,23100.0,15.8977,15.9387,15.8918,15.927,23100.0
2009-05-28 14:35:00,27.22,27.23,27.17,27.17,15100.0,15.927,15.9328,15.8977,15.8977,15100.0
2009-05-28 14:40:00,27.17,27.18,27.1,27.12,35300.0,15.8977,15.9036,15.8567,15.8684,35300.0
2009-05-28 14:45:00,27.12,27.15,27.1,27.15,25400.0,15.8684,15.886,15.8567,15.886,25400.0
2009-05-28 14:50:00,27.15,27.19,27.14,27.16,50400.0,15.886,15.9094,15.8801,15.8918,50400.0
2009-05-28 14:55:00,27.15,27.17,27.1,27.16,26200.0,15.886,15.8977,15.8567,15.8918,26200.0
2009-05-28 15:00:00,27.15,27.19,27.13,27.14,32400.0,15.886,15.9094,15.8743,15.8801,32400.0
2009-05-28 15:05:00,27.14,27.16,27.11,27.11,25200.0,15.8801,15.8918,15.8626,15.8626,25200.0
2009-05-28 15:10:00,27.11,27.11,27.05,27.07,44100.0,15.8626,15.8626,15.8275,15.8392,44100.0
2009-05-28 15:15:00,27.07,27.12,27.07,27.11,30600.0,15.8392,15.8684,15.8392,15.8626,30600.0
2009-05-28 15:20:00,27.11,27.12,27.04,27.07,29200.0,15.8626,15.8684,15.8216,15.8392,29200.0
2009-05-28 15:25:00,27.08,27.12,27.06,27.12,29300.0,15.845,15.8684,15.8333,15.8684,29300.0
2009-05-28 15:30:00,27.12,27.16,27.09,27.15,51100.0,15.8684,15.8918,15.8509,15.886,51100.0
2009-05-28 15:35:00,27.16,27.16,27.07,27.13,46900.0,15.8918,15.8918,15.8392,15.8743,46900.0
2009-05-28 15:40:00,27.12,27.18,27.09,27.15,97800.0,15.8684,15.9036,15.8509,15.886,97800.0
2009-05-28 15:45:00,27.16,27.16,27.11,27.15,60900.0,15.8918,15.8918,15.8626,15.886,60900.0
2009-05-28 15:50:00,27.14,27.21,27.12,27.15,154000.0,15.8801,15.9211,15.8684,15.886,154000.0
2009-05-28 15:55:00,27.14,27.17,27.13,27.16,124200.0,15.8801,15.8977,15.8743,15.8918,124200.0
2009-05-29 09:30:00,27.27,27.36,26.94,27.0,33600.0,15.9562,16.0089,15.7631,15.7982,33600.0
2009-05-29 09:35:00,27.0,27.17,26.95,27.11,51100.0,15.7982,15.8977,15.769,15.8626,51100.0
2009-05-29 09:40:00,27.1,27.23,26.96,27.06,55700.0,15.8567,15.9328,15.7748,15.8333,55700.0
2009-05-29 09:45:00,27.06,27.06,26.79,26.81,123500.0,15.8333,15.8333,15.6754,15.6871,123500.0
2009-05-29 09:50:00,26.8,26.82,26.7,26.75,134100.0,15.6812,15.6929,15.6227,15.6519,134100.0
2009-05-29 09:55:00,26.74,26.78,26.68,26.76,88200.0,15.6461,15.6695,15.611,15.6578,88200.0
2009-05-29 10:00:00,26.77,26.89,26.74,26.8,71900.0,15.6637,15.7339,15.6461,15.6812,71900.0
2009-05-29 10:05:00,26.81,27.01,26.81,26.98,40700.0,15.6871,15.8041,15.6871,15.7865,40700.0
2009-05-29 10:10:00,26.99,27.0,26.89,26.97,56000.0,15.7924,15.7982,15.7339,15.7807,56000.0
2009-05-29 10:15:00,26.98,27.04,26.96,26.96,38800.0,15.7865,15.8216,15.7748,15.7748,38800.0
2009-05-29 10:20:00,26.97,27.04,26.95,27.04,16300.0,15.7807,15.8216,15.769,15.8216,16300.0
2009-05-29 10:25:00,27.04,27.04,26.97,26.98,21600.0,15.8216,15.8216,15.7807,15.7865,21600.0
2009-05-29 10:30:00,26.98,26.99,26.91,26.93,18300.0,15.7865,15.7924,15.7456,15.7573,18300.0
2009-05-29 10:35:00,26.93,26.95,26.89,26.95,30200.0,15.7573,15.769,15.7339,15.769,30200.0
2009-05-29 10:40:00,26.96,27.0,26.92,26.92,29500.0,15.7748,15.7982,15.7514,15.7514,29500.0
2009-05-29 10:45:00,26.92,26.93,26.86,26.92,32500.0,15.7514,15.7573,15.7163,15.7514,32500.0
2009-05-29 10:50:00,26.92,26.98,26.91,26.98,25000.0,15.7514,15.7865,15.7456,15.7865,25000.0
2009-05-29 10:55:00,26.99,27.02,26.94,26.94,24000.0,15.7924,15.8099,15.7631,15.7631,24000.0
2009-05-29 11:00:00,26.93,26.96,26.86,26.88,29100.0,15.7573,15.7748,15.7163,15.728,29100.0
2009-05-29 11:05:00,26.88,26.91,26.84,26.86,34800.0,15.728,15.7456,15.7046,15.7163,34800.0
2009-05-29 11:10:00,26.86,26.86,26.8,26.85,22000.0,15.7163,15.7163,15.6812,15.7105,22000.0
2009-05-29 11:15:00,26.84,26.88,26.79,26.8,21300.0,15.7046,15.728,15.6754,15.6812,21300.0
2009-05-29 11:20:00,26.8,26.88,26.79,26.86,29500.0,15.6812,15.728,15.6754,15.7163,29500.0
2009-05-29 11:25:00,26.88,26.94,26.78,26.78,34600.0,15.728,15.7631,15.6695,15.6695,34600.0
2009-05-29 11:30:00,26.78,26.84,26.76,26.84,30000.0,15.6695,15.7046,15.6578,15.7046,30000.0
2009-05-29 11:35:00,26.83,26.84,26.78,26.81,31200.0,15.6988,15.7046,15.6695,15.6871,31200.0
2009-05-29 11:40:00,26.8,26.84,26.77,26.84,48300.0,15.6812,15.7046,15.6637,15.7046,48300.0
2009-05-29 11:45:00,26.84,26.85,26.79,26.83,15700.0,15.7046,15.7105,15.6754,15.6988,15700.0
2009-05-29 11:50:00,26.83,26.85,26.78,26.78,22900.0,15.6988,15.7105,15.6695,15.6695,22900.0
2009-05-29 11:55:00,26.79,26.8,26.71,26.76,20800.0,15.6754,15.6812,15.6285,15.6578,20800.0
2009-05-29 12:00:00,26.75,26.81,26.75,26.81,9000.0,15.6519,15.6871,15.6519,15.6871,9000.0
2009-05-29 12:05:00,26.81,26.85,26.8,26.85,13400.0,15.6871,15.7105,15.6812,15.7105,13400.0
2009-05-29 12:10:00,26.84,26.87,26.82,26.86,13400.0,15.7046,15.7222,15.6929,15.7163,13400.0
2009-05-29 12:15:00,26.86,26.88,26.86,26.88,10900.0,15.7163,15.728,15.7163,15.728,10900.0
2009-05-29 12:20:00,26.88,26.88,26.84,26.85,21800.0,15.728,15.728,15.7046,15.7105,21800.0
2009-05-29 12:25:00,26.84,26.87,26.81,26.84,51100.0,15.7046,15.7222,15.6871,15.7046,51100.0
2009-05-29 12:30:00,26.84,26.84,26.8,26.81,11800.0,15.7046,15.7046,15.6812,15.6871,11800.0
2009-05-29 12:35:00,26.82,26.85,26.79,26.79,17900.0,15.6929,15.7105,15.6754,15.6754,17900.0
2009-05-29 12:40:00,26.79,26.82,26.77,26.81,34800.0,15.6754,15.6929,15.6637,15.6871,34800.0
2009-05-29 12:45:00,26.82,26.89,26.81,26.88,71400.0,15.6929,15.7339,15.6871,15.728,71400.0
2009-05-29 12:50:00,26.88,26.9,26.85,26.89,11200.0,15.728,15.7397,15.7105,15.7339,11200.0
2009-05-29 12:55:00,26.89,26.9,26.86,26.87,12700.0,15.7339,15.7397,15.7163,15.7222,12700.0
2009-05-29 13:00:00,26.87,26.94,26.87,26.93,17000.0,15.7222,15.7631,15.7222,15.7573,17000.0
2009-05-29 13:05:00,26.94,26.95,26.88,26.89,15200.0,15.7631,15.769,15.728,15.7339,15200.0
2009-05-29 13:10:00,26.9,26.92,26.9,26.92,13100.0,15.7397,15.7514,15.7397,15.7514,13100.0
2009-05-29 13:15:00,26.91,26.93,26.89,26.93,27100.0,15.7456,15.7573,15.7339,15.7573,27100.0
2009-05-29 13:20:00,26.92,26.96,26.92,26.96,23800.0,15.7514,15.7748,15.7514,15.7748,23800.0
2009-05-29 13:25:00,26.97,26.98,26.95,26.96,12500.0,15.7807,15.7865,15.769,15.7748,12500.0
2009-05-29 13:30:00,26.96,27.01,26.96,27.0,18900.0,15.7748,15.8041,15.7748,15.7982,18900.0
2009-05-29 13:35:00,26.99,27.0,26.97,26.99,5800.0,15.7924,15.7982,15.7807,15.7924,5800.0
2009-05-29 13:40:00,26.98,27.0,26.98,27.0,3400.0,15.7865,15.7982,15.7865,15.7982,3400.0
2009-05-29 13:45:00,27.0,27.0,26.98,26.98,13900.0,15.7982,15.7982,15.7865,15.7865,13900.0
2009-05-29 13:50:00,26.99,27.02,26.98,27.0,45300.0,15.7924,15.8099,15.7865,15.7982,45300.0
2009-05-29 13:55:00,27.01,27.02,27.0,27.0,16500.0,15.8041,15.8099,15.7982,15.7982,16500.0
2009-05-29 14:00:00,27.01,27.09,27.0,27.08,81300.0,15.8041,15.8509,15.7982,15.845,81300.0
2009-05-29 14:05:00,27.08,27.1,27.08,27.09,17200.0,15.845,15.8567,15.845,15.8509,17200.0
2009-05-29 14:10:00,27.1,27.12,27.09,27.1,22700.0,15.8567,15.8684,15.8509,15.8567,22700.0
2009-05-29 14:15:00,27.11,27.11,27.08,27.09,19400.0,15.8626,15.8626,15.845,15.8509,19400.0
2009-05-29 14:20:00,27.08,27.12,27.05,27.06,50100.0,15.845,15.8684,15.8275,15.8333,50100.0
2009-05-29 14:25:00,27.06,27.07,27.04,27.06,12700.0,15.8333,15.8392,15.8216,15.8333,12700.0
2009-05-29 14:30:00,27.07,27.1,27.06,27.07,46800.0,15.8392,15.8567,15.8333,15.8392,46800.0
2009-05-29 14:35:00,27.08,27.09,27.07,27.09,28100.0,15.845,15.8509,15.8392,15.8509,28100.0
2009-05-29 14:40:00,27.08,27.1,27.08,27.1,34200.0,15.845,15.8567,15.845,15.8567,34200.0
2009-05-29 14:45:00,27.09,27.1,27.09,27.1,14300.0,15.8509,15.8567,15.8509,15.8567,14300.0
2009-05-29 14:50:00,27.1,27.13,27.08,27.13,92900.0,15.8567,15.8743,15.845,15.8743,92900.0
2009-05-29 14:55:00,27.14,27.14,27.09,27.13,49400.0,15.8801,15.8801,15.8509,15.8743,49400.0
2009-05-29 15:00:00,27.12,27.12,27.07,27.08,37300.0,15.8684,15.8684,15.8392,15.845,37300.0
2009-05-29 15:05:00,27.08,27.14,27.07,27.13,43100.0,15.845,15.8801,15.8392,15.8743,43100.0
2009-05-29 15:10:00,27.13,27.13,27.1,27.11,29300.0,15.8743,15.8743,15.8567,15.8626,29300.0
2009-05-29 15:15:00,27.11,27.15,27.09,27.15,13600.0,15.8626,15.886,15.8509,15.886,13600.0
2009-05-29 15:20:00,27.14,27.14,27.06,27.09,29400.0,15.8801,15.8801,15.8333,15.8509,29400.0
2009-05-29 15:25:00,27.08,27.16,27.08,27.15,25300.0,15.845,15.8918,15.845,15.886,25300.0
2009-05-29 15:30:00,27.14,27.17,27.09,27.1,42200.0,15.8801,15.8977,15.8509,15.8567,42200.0
2009-05-29 15:35:00,27.11,27.14,27.07,27.11,59600.0,15.8626,15.8801,15.8392,15.8626,59600.0
2009-05-29 15:40:00,27.1,27.2,27.09,27.19,47900.0,15.8567,15.9153,15.8509,15.9094,47900.0
2009-05-29 15:45:00,27.19,27.21,27.17,27.2,66600.0,15.9094,15.9211,15.8977,15.9153,66600.0
2009-05-29 15:50:00,27.21,27.27,27.17,27.18,152400.0,15.9211,15.9562,15.8977,15.9036,152400.0
2009-05-29 15:55:00,27.18,27.37,27.17,27.34,288200.0,15.9036,16.0147,15.8977,15.9972,288200.0
2009-06-01 09:30:00,28.18,28.19,27.6,27.68,77800.0,16.4887,16.4945,16.1493,16.1961,77800.0
2009-06-01 09:35:00,27.68,27.91,27.64,27.84,100100.0,16.1961,16.3307,16.1727,16.2897,100100.0
2009-06-01 09:40:00,27.85,27.87,27.76,27.87,50400.0,16.2956,16.3073,16.2429,16.3073,50400.0
2009-06-01 09:45:00,27.89,27.9,27.86,27.89,44300.0,16.319,16.3248,16.3014,16.319,44300.0
2009-06-01 09:50:00,27.89,28.0,27.88,27.94,108400.0,16.319,16.3833,16.3131,16.3482,108400.0
2009-06-01 09:55:00,27.96,27.99,27.9,27.92,49800.0,16.3599,16.3775,16.3248,16.3365,49800.0
2009-06-01 10:00:00,27.92,28.15,27.91,28.15,131500.0,16.3365,16.4711,16.3307,16.4711,131500.0
2009-06-01 10:05:00,28.15,28.24,28.15,28.19,146400.0,16.4711,16.5238,16.4711,16.4945,146400.0
2009-06-01 10:10:00,28.19,28.24,28.17,28.23,82600.0,16.4945,16.5238,16.4828,16.5179,82600.0
2009-06-01 10:15:00,28.23,28.28,28.17,28.27,72400.0,16.5179,16.5472,16.4828,16.5413,72400.0
2009-06-01 10:20:00,28.27,28.33,28.25,28.29,46500.0,16.5413,16.5764,16.5296,16.553,46500.0
2009-06-01 10:25:00,28.29,28.34,28.22,28.22,45600.0,16.553,16.5823,16.5121,16.5121,45600.0
2009-06-01 10:30:00,28.23,28.26,28.17,28.18,58900.0,16.5179,16.5355,16.4828,16.4887,58900.0
2009-06-01 10:35:00,28.17,28.26,28.16,28.25,51400.0,16.4828,16.5355,16.477,16.5296,51400.0
2009-06-01 10:40:00,28.25,28.27,28.2,28.26,57200.0,16.5296,16.5413,16.5004,16.5355,57200.0
2009-06-01 10:45:00,28.26,28.28,28.18,28.22,58000.0,16.5355,16.5472,16.4887,16.5121,58000.0
2009-06-01 10:50:00,28.23,28.3,28.22,28.28,49600.0,16.5179,16.5589,16.5121,16.5472,49600.0
2009-06-01 10:55:00,28.27,28.32,28.23,28.24,44100.0,16.5413,16.5706,16.5179,16.5238,44100.0
2009-06-01 11:00:00,28.23,28.28,28.23,28.26,44100.0,16.5179,16.5472,16.5179,16.5355,44100.0
2009-06-01 11:05:00,28.26,28.36,28.26,28.35,92100.0,16.5355,16.594,16.5355,16.5881,92100.0
2009-06-01 11:10:00,28.34,28.38,28.34,28.36,48300.0,16.5823,16.6057,16.5823,16.594,48300.0
2009-06-01 11:15:00,28.36,28.39,28.36,28.39,15000.0,16.594,16.6115,16.594,16.6115,15000.0
2009-06-01 11:20:00,28.39,28.41,28.36,28.36,48300.0,16.6115,16.6232,16.594,16.594,48300.0
2009-06-01 11:25:00,28.36,28.38,28.34,28.35,34800.0,16.594,16.6057,16.5823,16.5881,34800.0
2009-06-01 11:30:00,28.35,28.36,28.34,28.35,16700.0,16.5881,16.594,16.5823,16.5881,16700.0
2009-06-01 11:35:00,28.36,28.37,28.29,28.34,26500.0,16.594,16.5998,16.553,16.5823,26500.0
2009-06-01 11:40:00,28.33,28.35,28.32,28.35,8000.0,16.5764,16.5881,16.5706,16.5881,8000.0
2009-06-01 11:45:00,28.35,28.4,28.34,28.38,25800.0,16.5881,16.6174,16.5823,16.6057,25800.0
2009-06-01 11:50:00,28.39,28.4,28.35,28.4,12500.0,16.6115,16.6174,16.5881,16.6174,12500.0
2009-06-01 11:55:00,28.39,28.46,28.38,28.41,40800.0,16.6115,16.6525,16.6057,16.6232,40800.0
2009-06-01 12:00:00,28.41,28.47,28.38,28.43,67800.0,16.6232,16.6584,16.6057,16.6349,67800.0
2009-06-01 12:05:00,28.43,28.47,28.42,28.43,37800.0,16.6349,16.6584,16.6291,16.6349,37800.0
2009-06-01 12:10:00,28.43,28.45,28.43,28.45,16200.0,16.6349,16.6467,16.6349,16.6467,16200.0
2009-06-01 12:15:00,28.45,28.48,28.43,28.44,22700.0,16.6467,16.6642,16.6349,16.6408,22700.0
2009-06-01 12:20:00,28.44,28.47,28.43,28.46,20000.0,16.6408,16.6584,16.6349,16.6525,20000.0
2009-06-01 12:25:00,28.47,28.5,28.47,28.49,34900.0,16.6584,16.6759,16.6584,16.6701,34900.0
2009-06-01 12:30:00,28.49,28.5,28.47,28.48,31700.0,16.6701,16.6759,16.6584,16.6642,31700.0
2009-06-01 12:35:00,28.49,28.5,28.48,28.49,18500.0,16.6701,16.6759,16.6642,16.6701,18500.0
2009-06-01 12:40:00,28.5,28.52,28.49,28.52,33800.0,16.6759,16.6876,16.6701,16.6876,33800.0
2009-06-01 12:45:00,28.52,28.53,28.5,28.52,26000.0,16.6876,16.6935,16.6759,16.6876,26000.0
2009-06-01 12:50:00,28.52,28.53,28.5,28.52,6800.0,16.6876,16.6935,16.6759,16.6876,6800.0
2009-06-01 12:55:00,28.51,28.51,28.47,28.47,48100.0,16.6818,16.6818,16.6584,16.6584,48100.0
2009-06-01 13:00:00,28.47,28.47,28.44,28.44,19000.0,16.6584,16.6584,16.6408,16.6408,19000.0
2009-06-01 13:05:00,28.44,28.44,28.42,28.42,7600.0,16.6408,16.6408,16.6291,16.6291,7600.0
2009-06-01 13:10:00,28.42,28.43,28.4,28.4,7100.0,16.6291,16.6349,16.6174,16.6174,7100.0
2009-06-01 13:15:00,28.4,28.45,28.4,28.45,7200.0,16.6174,16.6467,16.6174,16.6467,7200.0
2009-06-01 13:20:00,28.44,28.47,28.43,28.43,21800.0,16.6408,16.6584,16.6349,16.6349,21800.0
2009-06-01 13:25:00,28.43,28.44,28.43,28.44,4700.0,16.6349,16.6408,16.6349,16.6408,4700.0
2009-06-01 13:30:00,28.44,28.47,28.43,28.43,15300.0,16.6408,16.6584,16.6349,16.6349,15300.0
2009-06-01 13:35:00,28.43,28.44,28.43,28.44,11100.0,16.6349,16.6408,16.6349,16.6408,11100.0
2009-06-01 13:40:00,28.44,28.44,28.41,28.43,16200.0,16.6408,16.6408,16.6232,16.6349,16200.0
2009-06-01 13:45:00,28.44,28.48,28.43,28.47,45000.0,16.6408,16.6642,16.6349,16.6584,45000.0
2009-06-01 13:50:00,28.47,28.48,28.45,28.45,6900.0,16.6584,16.6642,16.6467,16.6467,6900.0
2009-06-01 13:55:00,28.46,28.53,28.46,28.5,46700.0,16.6525,16.6935,16.6525,16.6759,46700.0
2009-06-01 14:00:00,28.5,28.54,28.49,28.51,29200.0,16.6759,16.6993,16.6701,16.6818,29200.0
2009-06-01 14:05:00,28.52,28.53,28.46,28.48,29600.0,16.6876,16.6935,16.6525,16.6642,29600.0
2009-06-01 14:10:00,28.48,28.51,28.44,28.44,34000.0,16.6642,16.6818,16.6408,16.6408,34000.0
2009-06-01 14:15:00,28.44,28.48,28.44,28.46,23900.0,16.6408,16.6642,16.6408,16.6525,23900.0
2009-06-01 14:20:00,28.46,28.48,28.46,28.48,10400.0,16.6525,16.6642,16.6525,16.6642,10400.0
2009-06-01 14:25:00,28.48,28.53,28.48,28.49,36800.0,16.6642,16.6935,16.6642,16.6701,36800.0
2009-06-01 14:30:00,28.48,28.5,28.43,28.46,70500.0,16.6642,16.6759,16.6349,16.6525,70500.0
2009-06-01 14:35:00,28.46,28.49,28.42,28.48,48300.0,16.6525,16.6701,16.6291,16.6642,48300.0
2009-06-01 14:40:00,28.47,28.51,28.46,28.51,45800.0,16.6584,16.6818,16.6525,16.6818,45800.0
2009-06-01 14:45:00,28.51,28.53,28.46,28.47,46800.0,16.6818,16.6935,16.6525,16.6584,46800.0
2009-06-01 14:50:00,28.48,28.51,28.47,28.51,48800.0,16.6642,16.6818,16.6584,16.6818,48800.0
2009-06-01 14:55:00,28.52,28.56,28.51,28.51,49100.0,16.6876,16.711,16.6818,16.6818,49100.0
2009-06-01 15:00:00,28.52,28.53,28.48,28.48,39800.0,16.6876,16.6935,16.6642,16.6642,39800.0
2009-06-01 15:05:00,28.49,28.49,28.41,28.44,75400.0,16.6701,16.6701,16.6232,16.6408,75400.0
2009-06-01 15:10:00,28.43,28.46,28.39,28.39,66200.0,16.6349,16.6525,16.6115,16.6115,66200.0
2009-06-01 15:15:00,28.39,28.43,28.37,28.41,51900.0,16.6115,16.6349,16.5998,16.6232,51900.0
2009-06-01 15:20:00,28.41,28.48,28.4,28.46,44000.0,16.6232,16.6642,16.6174,16.6525,44000.0
2009-06-01 15:25:00,28.47,28.51,28.46,28.5,59600.0,16.6584,16.6818,16.6525,16.6759,59600.0
2009-06-01 15:30:00,28.51,28.52,28.49,28.49,66300.0,16.6818,16.6876,16.6701,16.6701,66300.0
2009-06-01 15:35:00,28.49,28.54,28.48,28.52,57500.0,16.6701,16.6993,16.6642,16.6876,57500.0
2009-06-01 15:40:00,28.51,28.54,28.48,28.49,98500.0,16.6818,16.6993,16.6642,16.6701,98500.0
2009-06-01 15:45:00,28.49,28.52,28.46,28.51,90000.0,16.6701,16.6876,16.6525,16.6818,90000.0
2009-06-01 15:50:00,28.5,28.54,28.46,28.49,192600.0,16.6759,16.6993,16.6525,16.6701,192600.0
2009-06-01 15:55:00,28.49,28.5,28.41,28.47,360100.0,16.6701,16.6759,16.6232,16.6584,360100.0
2009-06-02 09:30:00,28.4,28.6,28.29,28.41,73100.0,16.6174,16.7344,16.553,16.6232,73100.0
2009-06-02 09:35:00,28.41,28.43,28.31,28.37,81100.0,16.6232,16.6349,16.5647,16.5998,81100.0
2009-06-02 09:40:00,28.36,28.45,28.29,28.35,77500.0,16.594,16.6467,16.553,16.5881,77500.0
2009-06-02 09:45:00,28.35,28.38,28.26,28.33,35500.0,16.5881,16.6057,16.5355,16.5764,35500.0
2009-06-02 09:50:00,28.33,28.44,28.31,28.42,70100.0,16.5764,16.6408,16.5647,16.6291,70100.0
2009-06-02 09:55:00,28.42,28.46,28.37,28.37,57200.0,16.6291,16.6525,16.5998,16.5998,57200.0
2009-06-02 10:00:00,28.38,28.57,28.38,28.5,215300.0,16.6057,16.7169,16.6057,16.6759,215300.0
2009-06-02 10:05:00,28.49,28.51,28.41,28.48,57600.0,16.6701,16.6818,16.6232,16.6642,57600.0
2009-06-02 10:10:00,28.48,28.48,28.4,28.44,69700.0,16.6642,16.6642,16.6174,16.6408,69700.0
2009-06-02 10:15:00,28.43,28.43,28.3,28.32,56200.0,16.6349,16.6349,16.5589,16.5706,56200.0
2009-06-02 10:20:00,28.32,28.34,28.28,28.34,42200.0,16.5706,16.5823,16.5472,16.5823,42200.0
2009-06-02 10:25:00,28.34,28.43,28.34,28.39,44900.0,16.5823,16.6349,16.5823,16.6115,44900.0
2009-06-02 10:30:00,28.39,28.44,28.31,28.34,34500.0,16.6115,16.6408,16.5647,16.5823,34500.0
2009-06-02 10:35:00,28.33,28.42,28.32,28.42,55400.0,16.5764,16.6291,16.5706,16.6291,55400.0
2009-06-02 10:40:00,28.44,28.47,28.42,28.45,53300.0,16.6408,16.6584,16.6291,16.6467,53300.0
2009-06-02 10:45:00,28.44,28.44,28.39,28.4,22900.0,16.6408,16.6408,16.6115,16.6174,22900.0
2009-06-02 10:50:00,28.4,28.42,28.3,28.3,109300.0,16.6174,16.6291,16.5589,16.5589,109300.0
2009-06-02 10:55:00,28.31,28.32,28.26,28.29,111100.0,16.5647,16.5706,16.5355,16.553,111100.0
2009-06-02 11:00:00,28.3,28.31,28.25,28.29,48200.0,16.5589,16.5647,16.5296,16.553,48200.0
2009-06-02 11:05:00,28.3,28.31,28.19,28.19,63800.0,16.5589,16.5647,16.4945,16.4945,63800.0
2009-06-02 11:10:00,28.19,28.26,28.18,28.26,60700.0,16.4945,16.5355,16.4887,16.5355,60700.0
2009-06-02 11:15:00,28.25,28.31,28.23,28.29,28000.0,16.5296,16.5647,16.5179,16.553,28000.0
2009-06-02 11:20:00,28.29,28.33,28.28,28.29,31600.0,16.553,16.5764,16.5472,16.553,31600.0
2009-06-02 11:25:00,28.29,28.31,28.27,28.27,33300.0,16.553,16.5647,16.5413,16.5413,33300.0
2009-06-02 11:30:00,28.27,28.28,28.23,28.26,44700.0,16.5413,16.5472,16.5179,16.5355,44700.0
2009-06-02 11:35:00,28.25,28.25,28.22,28.23,17100.0,16.5296,16.5296,16.5121,16.5179,17100.0
2009-06-02 11:40:00,28.23,28.26,28.22,28.25,18500.0,16.5179,16.5355,16.5121,16.5296,18500.0
2009-06-02 11:45:00,28.25,28.26,28.25,28.26,8000.0,16.5296,16.5355,16.5296,16.5355,8000.0
2009-06-02 11:50:00,28.25,28.29,28.24,28.28,38600.0,16.5296,16.553,16.5238,16.5472,38600.0
2009-06-02 11:55:00,28.28,28.31,28.25,28.28,39800.0,16.5472,16.5647,16.5296,16.5472,39800.0
2009-06-02 12:00:00,28.28,28.32,28.27,28.3,33200.0,16.5472,16.5706,16.5413,16.5589,33200.0
2009-06-02 12:05:00,28.31,28.31,28.28,28.28,49100.0,16.5647,16.5647,16.5472,16.5472,49100.0
2009-06-02 12:10:00,28.27,28.29,28.25,28.25,28100.0,16.5413,16.553,16.5296,16.5296,28100.0
2009-06-02 12:15:00,28.25,28.28,28.25,28.28,16600.0,16.5296,16.5472,16.5296,16.5472,16600.0
2009-06-02 12:20:00,28.28,28.28,28.23,28.24,41200.0,16.5472,16.5472,16.5179,16.5238,41200.0
2009-06-02 12:25:00,28.25,28.25,28.18,28.19,31600.0,16.5296,16.5296,16.4887,16.4945,31600.0
2009-06-02 12:30:00,28.19,28.19,28.16,28.16,21200.0,16.4945,16.4945,16.477,16.477,21200.0
2009-06-02 12:35:00,28.16,28.2,28.16,28.2,24700.0,16.477,16.5004,16.477,16.5004,24700.0
2009-06-02 12:40:00,28.2,28.2,28.16,28.17,22900.0,16.5004,16.5004,16.477,16.4828,22900.0
2009-06-02 12:45:00,28.16,28.2,28.16,28.19,24000.0,16.477,16.5004,16.477,16.4945,24000.0
2009-06-02 12:50:00,28.18,28.28,28.18,28.28,46700.0,16.4887,16.5472,16.4887,16.5472,46700.0
2009-06-02 12:55:00,28.27,28.3,28.27,28.27,20900.0,16.5413,16.5589,16.5413,16.5413,20900.0
2009-06-02 13:00:00,28.27,28.28,28.25,28.26,25400.0,16.5413,16.5472,16.5296,16.5355,25400.0
2009-06-02 13:05:00,28.25,28.3,28.25,28.3,31000.0,16.5296,16.5589,16.5296,16.5589,31000.0
2009-06-02 13:10:00,28.3,28.31,28.25,28.27,40900.0,16.5589,16.5647,16.5296,16.5413,40900.0
2009-06-02 13:15:00,28.27,28.32,28.26,28.3,56300.0,16.5413,16.5706,16.5355,16.5589,56300.0
2009-06-02 13:20:00,28.3,28.35,28.29,28.35,36200.0,16.5589,16.5881,16.553,16.5881,36200.0
2009-06-02 13:25:00,28.35,28.4,28.34,28.34,48800.0,16.5881,16.6174,16.5823,16.5823,48800.0
2009-06-02 13:30:00,28.34,28.36,28.34,28.34,28900.0,16.5823,16.594,16.5823,16.5823,28900.0
2009-06-02 13:35:00,28.35,28.35,28.3,28.31,27700.0,16.5881,16.5881,16.5589,16.5647,27700.0
2009-06-02 13:40:00,28.31,28.34,28.3,28.33,18100.0,16.5647,16.5823,16.5589,16.5764,18100.0
2009-06-02 13:45:00,28.33,28.36,28.31,28.31,43600.0,16.5764,16.594,16.5647,16.5647,43600.0
2009-06-02 13:50:00,28.31,28.32,28.28,28.28,52800.0,16.5647,16.5706,16.5472,16.5472,52800.0
2009-06-02 13:55:00,28.28,28.3,28.27,28.3,17900.0,16.5472,16.5589,16.5413,16.5589,17900.0
2009-06-02 14:00:00,28.3,28.3,28.24,28.24,52600.0,16.5589,16.5589,16.5238,16.5238,52600.0
2009-06-02 14:05:00,28.24,28.27,28.24,28.26,13200.0,16.5238,16.5413,16.5238,16.5355,13200.0
2009-06-02 14:10:00,28.26,28.26,28.25,28.25,25700.0,16.5355,16.5355,16.5296,16.5296,25700.0
2009-06-02 14:15:00,28.25,28.3,28.25,28.28,52900.0,16.5296,16.5589,16.5296,16.5472,52900.0
2009-06-02 14:20:00,28.28,28.31,28.28,28.3,42000.0,16.5472,16.5647,16.5472,16.5589,42000.0
2009-06-02 14:25:00,28.3,28.32,28.29,28.31,28000.0,16.5589,16.5706,16.553,16.5647,28000.0
2009-06-02 14:30:00,28.3,28.34,28.3,28.33,48400.0,16.5589,16.5823,16.5589,16.5764,48400.0
2009-06-02 14:35:00,28.33,28.35,28.33,28.35,47300.0,16.5764,16.5881,16.5764,16.5881,47300.0
2009-06-02 14:40:00,28.34,28.36,28.34,28.34,77700.0,16.5823,16.594,16.5823,16.5823,77700.0
2009-06-02 14:45:00,28.34,28.35,28.31,28.32,29100.0,16.5823,16.5881,16.5647,16.5706,29100.0
2009-06-02 14:50:00,28.33,28.33,28.31,28.32,24900.0,16.5764,16.5764,16.5647,16.5706,24900.0
2009-06-02 14:55:00,28.32,28.33,28.29,28.3,41100.0,16.5706,16.5764,16.553,16.5589,41100.0
2009-06-02 15:00:00,28.3,28.31,28.29,28.3,97000.0,16.5589,16.5647,16.553,16.5589,97000.0
2009-06-02 15:05:00,28.3,28.31,28.29,28.31,42700.0,16.5589,16.5647,16.553,16.5647,42700.0
2009-06-02 15:10:00,28.31,28.31,28.27,28.3,48700.0,16.5647,16.5647,16.5413,16.5589,48700.0
2009-06-02 15:15:00,28.3,28.31,28.28,28.3,48600.0,16.5589,16.5647,16.5472,16.5589,48600.0
2009-06-02 15:20:00,28.29,28.3,28.26,28.28,46100.0,16.553,16.5589,16.5355,16.5472,46100.0
2009-06-02 15:25:00,28.29,28.35,28.28,28.29,80700.0,16.553,16.5881,16.5472,16.553,80700.0
2009-06-02 15:30:00,28.29,28.31,28.24,28.27,80400.0,16.553,16.5647,16.5238,16.5413,80400.0
2009-06-02 15:35:00,28.27,28.33,28.25,28.3,72500.0,16.5413,16.5764,16.5296,16.5589,72500.0
2009-06-02 15:40:00,28.31,28.38,28.3,28.36,147400.0,16.5647,16.6057,16.5589,16.594,147400.0
2009-06-02 15:45:00,28.37,28.37,28.32,28.35,70000.0,16.5998,16.5998,16.5706,16.5881,70000.0
2009-06-02 15:50:00,28.36,28.36,28.24,28.27,108600.0,16.594,16.594,16.5238,16.5413,108600.0
2009-06-02 15:55:00,28.27,28.3,28.24,28.26,174200.0,16.5413,16.5589,16.5238,16.5355,174200.0
2009-06-03 09:30:00,28.5,28.5,27.87,28.09,58300.0,16.6759,16.6759,16.3073,16.436,58300.0
2009-06-03 09:35:00,28.13,28.13,27.95,27.99,74600.0,16.4594,16.4594,16.3541,16.3775,74600.0
2009-06-03 09:40:00,27.99,28.02,27.94,28.01,28800.0,16.3775,16.3951,16.3482,16.3892,28800.0
2009-06-03 09:45:00,27.99,28.06,27.94,27.95,89600.0,16.3775,16.4185,16.3482,16.3541,89600.0
2009-06-03 09:50:00,27.94,27.96,27.78,27.8,112400.0,16.3482,16.3599,16.2546,16.2663,112400.0
2009-06-03 09:55:00,27.8,27.85,27.78,27.8,70400.0,16.2663,16.2956,16.2546,16.2663,70400.0
2009-06-03 10:00:00,27.8,27.84,27.75,27.78,144500.0,16.2663,16.2897,16.2371,16.2546,144500.0
2009-06-03 10:05:00,27.79,27.8,27.74,27.75,62300.0,16.2605,16.2663,16.2312,16.2371,62300.0
2009-06-03 10:10:00,27.75,27.77,27.74,27.76,66100.0,16.2371,16.2488,16.2312,16.2429,66100.0
2009-06-03 10:15:00,27.76,27.77,27.7,27.7,39400.0,16.2429,16.2488,16.2078,16.2078,39400.0
2009-06-03 10:20:00,27.7,27.72,27.68,27.68,54800.0,16.2078,16.2195,16.1961,16.1961,54800.0
2009-06-03 10:25:00,27.68,27.7,27.68,27.7,47800.0,16.1961,16.2078,16.1961,16.2078,47800.0
2009-06-03 10:30:00,27.69,27.7,27.66,27.67,57900.0,16.202,16.2078,16.1844,16.1903,57900.0
2009-06-03 10:35:00,27.68,27.69,27.66,27.66,49700.0,16.1961,16.202,16.1844,16.1844,49700.0
2009-06-03 10:40:00,27.66,27.74,27.64,27.73,51300.0,16.1844,16.2312,16.1727,16.2254,51300.0
2009-06-03 10:45:00,27.72,27.73,27.68,27.69,42500.0,16.2195,16.2254,16.1961,16.202,42500.0
2009-06-03 10:50:00,27.69,27.71,27.65,27.65,53800.0,16.202,16.2137,16.1786,16.1786,53800.0
2009-06-03 10:55:00,27.65,27.67,27.64,27.67,23000.0,16.1786,16.1903,16.1727,16.1903,23000.0
2009-06-03 11:00:00,27.67,27.67,27.63,27.64,22500.0,16.1903,16.1903,16.1669,16.1727,22500.0
2009-06-03 11:05:00,27.65,27.67,27.62,27.64,26400.0,16.1786,16.1903,16.161,16.1727,26400.0
2009-06-03 11:10:00,27.63,27.64,27.61,27.62,24500.0,16.1669,16.1727,16.1552,16.161,24500.0
2009-06-03 11:15:00,27.62,27.64,27.61,27.62,32900.0,16.161,16.1727,16.1552,16.161,32900.0
2009-06-03 11:20:00,27.62,27.65,27.59,27.6,124700.0,16.161,16.1786,16.1434,16.1493,124700.0
2009-06-03 11:25:00,27.6,27.61,27.58,27.58,49900.0,16.1493,16.1552,16.1376,16.1376,49900.0
2009-06-03 11:30:00,27.58,27.61,27.57,27.59,39700.0,16.1376,16.1552,16.1317,16.1434,39700.0
2009-06-03 11:35:00,27.59,27.6,27.58,27.6,32300.0,16.1434,16.1493,16.1376,16.1493,32300.0
2009-06-03 11:40:00,27.6,27.64,27.52,27.54,109500.0,16.1493,16.1727,16.1025,16.1142,109500.0
2009-06-03 11:45:00,27.53,27.59,27.53,27.59,33600.0,16.1083,16.1434,16.1083,16.1434,33600.0
2009-06-03 11:50:00,27.59,27.6,27.56,27.56,35800.0,16.1434,16.1493,16.1259,16.1259,35800.0
2009-06-03 11:55:00,27.56,27.58,27.52,27.53,33800.0,16.1259,16.1376,16.1025,16.1083,33800.0
2009-06-03 12:00:00,27.53,27.55,27.52,27.55,21000.0,16.1083,16.12,16.1025,16.12,21000.0
2009-06-03 12:05:00,27.54,27.59,27.54,27.59,30200.0,16.1142,16.1434,16.1142,16.1434,30200.0
2009-06-03 12:10:00,27.59,27.59,27.53,27.53,31800.0,16.1434,16.1434,16.1083,16.1083,31800.0
2009-06-03 12:15:00,27.53,27.58,27.53,27.56,47500.0,16.1083,16.1376,16.1083,16.1259,47500.0
2009-06-03 12:20:00,27.56,27.57,27.53,27.53,38800.0,16.1259,16.1317,16.1083,16.1083,38800.0
2009-06-03 12:25:00,27.53,27.54,27.46,27.46,36200.0,16.1083,16.1142,16.0674,16.0674,36200.0
2009-06-03 12:30:00,27.46,27.47,27.42,27.44,70400.0,16.0674,16.0732,16.044,16.0557,70400.0
2009-06-03 12:35:00,27.43,27.44,27.41,27.42,45600.0,16.0498,16.0557,16.0381,16.044,45600.0
2009-06-03 12:40:00,27.42,27.43,27.39,27.4,76900.0,16.044,16.0498,16.0264,16.0323,76900.0
2009-06-03 12:45:00,27.4,27.42,27.38,27.38,67300.0,16.0323,16.044,16.0206,16.0206,67300.0
2009-06-03 12:50:00,27.38,27.39,27.35,27.36,41700.0,16.0206,16.0264,16.003,16.0089,41700.0
2009-06-03 12:55:00,27.36,27.39,27.34,27.34,33600.0,16.0089,16.0264,15.9972,15.9972,33600.0
2009-06-03 13:00:00,27.35,27.37,27.32,27.36,48000.0,16.003,16.0147,15.9855,16.0089,48000.0
2009-06-03 13:05:00,27.36,27.42,27.36,27.4,106600.0,16.0089,16.044,16.0089,16.0323,106600.0
2009-06-03 13:10:00,27.41,27.41,27.39,27.39,36900.0,16.0381,16.0381,16.0264,16.0264,36900.0
2009-06-03 13:15:00,27.39,27.4,27.39,27.39,26300.0,16.0264,16.0323,16.0264,16.0264,26300.0
2009-06-03 13:20:00,27.39,27.42,27.39,27.41,59300.0,16.0264,16.044,16.0264,16.0381,59300.0
2009-06-03 13:25:00,27.42,27.42,27.35,27.39,46100.0,16.044,16.044,16.003,16.0264,46100.0
2009-06-03 13:30:00,27.38,27.41,27.38,27.39,18600.0,16.0206,16.0381,16.0206,16.0264,18600.0
2009-06-03 13:35:00,27.39,27.41,27.39,27.41,18300.0,16.0264,16.0381,16.0264,16.0381,18300.0
2009-06-03 13:40:00,27.41,27.41,27.33,27.34,49000.0,16.0381,16.0381,15.9913,15.9972,49000.0
2009-06-03 13:45:00,27.35,27.35,27.32,27.34,22200.0,16.003,16.003,15.9855,15.9972,22200.0
2009-06-03 13:50:00,27.34,27.38,27.32,27.37,19100.0,15.9972,16.0206,15.9855,16.0147,19100.0
2009-06-03 13:55:00,27.37,27.39,27.36,27.39,21600.0,16.0147,16.0264,16.0089,16.0264,21600.0
2009-06-03 14:00:00,27.39,27.39,27.37,27.38,28500.0,16.0264,16.0264,16.0147,16.0206,28500.0
2009-06-03 14:05:00,27.38,27.39,27.36,27.37,26000.0,16.0206,16.0264,16.0089,16.0147,26000.0
2009-06-03 14:10:00,27.37,27.37,27.34,27.36,36200.0,16.0147,16.0147,15.9972,16.0089,36200.0
2009-06-03 14:15:00,27.35,27.42,27.35,27.4,105600.0,16.003,16.044,16.003,16.0323,105600.0
2009-06-03 14:20:00,27.4,27.4,27.34,27.36,41600.0,16.0323,16.0323,15.9972,16.0089,41600.0
2009-06-03 14:25:00,27.36,27.4,27.34,27.4,39000.0,16.0089,16.0323,15.9972,16.0323,39000.0
2009-06-03 14:30:00,27.39,27.41,27.36,27.37,41100.0,16.0264,16.0381,16.0089,16.0147,41100.0
2009-06-03 14:35:00,27.37,27.4,27.35,27.37,33500.0,16.0147,16.0323,16.003,16.0147,33500.0
2009-06-03 14:40:00,27.36,27.41,27.36,27.37,51500.0,16.0089,16.0381,16.0089,16.0147,51500.0
2009-06-03 14:45:00,27.37,27.4,27.34,27.4,63900.0,16.0147,16.0323,15.9972,16.0323,63900.0
2009-06-03 14:50:00,27.39,27.4,27.38,27.39,29500.0,16.0264,16.0323,16.0206,16.0264,29500.0
2009-06-03 14:55:00,27.39,27.42,27.38,27.4,143600.0,16.0264,16.044,16.0206,16.0323,143600.0
2009-06-03 15:00:00,27.4,27.41,27.37,27.38,52700.0,16.0323,16.0381,16.0147,16.0206,52700.0
2009-06-03 15:05:00,27.38,27.41,27.37,27.4,45400.0,16.0206,16.0381,16.0147,16.0323,45400.0
2009-06-03 15:10:00,27.39,27.4,27.38,27.38,78700.0,16.0264,16.0323,16.0206,16.0206,78700.0
2009-06-03 15:15:00,27.39,27.41,27.38,27.39,54900.0,16.0264,16.0381,16.0206,16.0264,54900.0
2009-06-03 15:20:00,27.38,27.39,27.34,27.36,52600.0,16.0206,16.0264,15.9972,16.0089,52600.0
2009-06-03 15:25:00,27.35,27.37,27.26,27.27,130500.0,16.003,16.0147,15.9504,15.9562,130500.0
2009-06-03 15:30:00,27.27,27.33,27.27,27.28,120900.0,15.9562,15.9913,15.9562,15.9621,120900.0
2009-06-03 15:35:00,27.29,27.34,27.26,27.32,113600.0,15.9679,15.9972,15.9504,15.9855,113600.0
2009-06-03 15:40:00,27.33,27.37,27.33,27.35,159900.0,15.9913,16.0147,15.9913,16.003,159900.0
2009-06-03 15:45:00,27.35,27.4,27.33,27.37,245000.0,16.003,16.0323,15.9913,16.0147,245000.0
2009-06-03 15:50:00,27.37,27.4,27.3,27.31,426000.0,16.0147,16.0323,15.9738,15.9796,426000.0
2009-06-03 15:55:00,27.31,27.46,27.28,27.46,634700.0,15.9796,16.0674,15.9621,16.0674,634700.0
2009-06-04 09:30:00,27.79,27.91,27.42,27.47,76200.0,16.2605,16.3307,16.044,16.0732,76200.0
2009-06-04 09:35:00,27.47,27.56,27.39,27.46,34100.0,16.0732,16.1259,16.0264,16.0674,34100.0
2009-06-04 09:40:00,27.49,27.6,27.46,27.46,52300.0,16.0849,16.1493,16.0674,16.0674,52300.0
2009-06-04 09:45:00,27.46,27.51,27.39,27.4,30700.0,16.0674,16.0966,16.0264,16.0323,30700.0
2009-06-04 09:50:00,27.4,27.44,27.36,27.4,58400.0,16.0323,16.0557,16.0089,16.0323,58400.0
2009-06-04 09:55:00,27.41,27.42,27.35,27.41,66500.0,16.0381,16.044,16.003,16.0381,66500.0
2009-06-04 10:00:00,27.4,27.4,27.28,27.3,63600.0,16.0323,16.0323,15.9621,15.9738,63600.0
2009-06-04 10:05:00,27.3,27.31,27.21,27.25,111300.0,15.9738,15.9796,15.9211,15.9445,111300.0
2009-06-04 10:10:00,27.24,27.27,27.19,27.21,112200.0,15.9387,15.9562,15.9094,15.9211,112200.0
2009-06-04 10:15:00,27.21,27.22,27.16,27.17,78300.0,15.9211,15.927,15.8918,15.8977,78300.0
2009-06-04 10:20:00,27.18,27.22,27.16,27.22,89800.0,15.9036,15.927,15.8918,15.927,89800.0
2009-06-04 10:25:00,27.22,27.24,27.19,27.21,79200.0,15.927,15.9387,15.9094,15.9211,79200.0
2009-06-04 10:30:00,27.22,27.22,27.17,27.19,54500.0,15.927,15.927,15.8977,15.9094,54500.0
2009-06-04 10:35:00,27.2,27.23,27.2,27.23,65100.0,15.9153,15.9328,15.9153,15.9328,65100.0
2009-06-04 10:40:00,27.22,27.23,27.17,27.19,42300.0,15.927,15.9328,15.8977,15.9094,42300.0
2009-06-04 10:45:00,27.2,27.21,27.17,27.2,37300.0,15.9153,15.9211,15.8977,15.9153,37300.0
2009-06-04 10:50:00,27.2,27.23,27.19,27.2,45600.0,15.9153,15.9328,15.9094,15.9153,45600.0
2009-06-04 10:55:00,27.2,27.27,27.2,27.25,51100.0,15.9153,15.9562,15.9153,15.9445,51100.0
2009-06-04 11:00:00,27.24,27.27,27.23,27.23,62000.0,15.9387,15.9562,15.9328,15.9328,62000.0
2009-06-04 11:05:00,27.24,27.28,27.24,27.27,35100.0,15.9387,15.9621,15.9387,15.9562,35100.0
2009-06-04 11:10:00,27.26,27.29,27.25,27.27,89500.0,15.9504,15.9679,15.9445,15.9562,89500.0
2009-06-04 11:15:00,27.27,27.32,27.27,27.3,66400.0,15.9562,15.9855,15.9562,15.9738,66400.0
2009-06-04 11:20:00,27.3,27.32,27.29,27.32,23300.0,15.9738,15.9855,15.9679,15.9855,23300.0
2009-06-04 11:25:00,27.32,27.32,27.26,27.29,23500.0,15.9855,15.9855,15.9504,15.9679,23500.0
2009-06-04 11:30:00,27.29,27.32,27.27,27.29,30000.0,15.9679,15.9855,15.9562,15.9679,30000.0
2009-06-04 11:35:00,27.29,27.3,27.26,27.28,25300.0,15.9679,15.9738,15.9504,15.9621,25300.0
2009-06-04 11:40:00,27.28,27.29,27.22,27.23,30000.0,15.9621,15.9679,15.927,15.9328,30000.0
2009-06-04 11:45:00,27.24,27.26,27.23,27.24,15400.0,15.9387,15.9504,15.9328,15.9387,15400.0
2009-06-04 11:50:00,27.24,27.26,27.23,27.26,29400.0,15.9387,15.9504,15.9328,15.9504,29400.0
2009-06-04 11:55:00,27.26,27.26,27.23,27.25,20400.0,15.9504,15.9504,15.9328,15.9445,20400.0
2009-06-04 12:00:00,27.24,27.24,27.19,27.2,56300.0,15.9387,15.9387,15.9094,15.9153,56300.0
2009-06-04 12:05:00,27.19,27.27,27.19,27.27,58300.0,15.9094,15.9562,15.9094,15.9562,58300.0
2009-06-04 12:10:00,27.27,27.3,27.25,27.28,43100.0,15.9562,15.9738,15.9445,15.9621,43100.0
2009-06-04 12:15:00,27.29,27.35,27.28,27.34,60000.0,15.9679,16.003,15.9621,15.9972,60000.0
2009-06-04 12:20:00,27.35,27.4,27.35,27.4,65200.0,16.003,16.0323,16.003,16.0323,65200.0
2009-06-04 12:25:00,27.39,27.41,27.39,27.4,34300.0,16.0264,16.0381,16.0264,16.0323,34300.0
2009-06-04 12:30:00,27.4,27.45,27.4,27.43,53500.0,16.0323,16.0615,16.0323,16.0498,53500.0
2009-06-04 12:35:00,27.42,27.43,27.41,27.41,18000.0,16.044,16.0498,16.0381,16.0381,18000.0
2009-06-04 12:40:00,27.42,27.44,27.42,27.44,18500.0,16.044,16.0557,16.044,16.0557,18500.0
2009-06-04 12:45:00,27.43,27.46,27.43,27.43,23200.0,16.0498,16.0674,16.0498,16.0498,23200.0
2009-06-04 12:50:00,27.44,27.44,27.43,27.44,11400.0,16.0557,16.0557,16.0498,16.0557,11400.0
2009-06-04 12:55:00,27.43,27.48,27.43,27.46,26500.0,16.0498,16.0791,16.0498,16.0674,26500.0
2009-06-04 13:00:00,27.48,27.51,27.47,27.51,24600.0,16.0791,16.0966,16.0732,16.0966,24600.0
2009-06-04 13:05:00,27.5,27.53,27.5,27.53,42400.0,16.0908,16.1083,16.0908,16.1083,42400.0
2009-06-04 13:10:00,27.53,27.58,27.53,27.56,130100.0,16.1083,16.1376,16.1083,16.1259,130100.0
2009-06-04 13:15:00,27.56,27.59,27.55,27.58,29800.0,16.1259,16.1434,16.12,16.1376,29800.0
2009-06-04 13:20:00,27.58,27.61,27.58,27.6,20400.0,16.1376,16.1552,16.1376,16.1493,20400.0
2009-06-04 13:25:00,27.6,27.6,27.59,27.59,6700.0,16.1493,16.1493,16.1434,16.1434,6700.0
2009-06-04 13:30:00,27.6,27.64,27.59,27.63,28700.0,16.1493,16.1727,16.1434,16.1669,28700.0
2009-06-04 13:35:00,27.63,27.64,27.63,27.63,6100.0,16.1669,16.1727,16.1669,16.1669,6100.0
2009-06-04 13:40:00,27.63,27.65,27.61,27.61,34900.0,16.1669,16.1786,16.1552,16.1552,34900.0
2009-06-04 13:45:00,27.61,27.64,27.61,27.64,19600.0,16.1552,16.1727,16.1552,16.1727,19600.0
2009-06-04 13:50:00,27.63,27.64,27.58,27.59,19000.0,16.1669,16.1727,16.1376,16.1434,19000.0
2009-06-04 13:55:00,27.59,27.6,27.58,27.6,6100.0,16.1434,16.1493,16.1376,16.1493,6100.0
2009-06-04 14:00:00,27.6,27.61,27.59,27.6,10600.0,16.1493,16.1552,16.1434,16.1493,10600.0
2009-06-04 14:05:00,27.59,27.63,27.59,27.62,20300.0,16.1434,16.1669,16.1434,16.161,20300.0
2009-06-04 14:10:00,27.63,27.63,27.59,27.6,8600.0,16.1669,16.1669,16.1434,16.1493,8600.0
2009-06-04 14:15:00,27.6,27.61,27.58,27.58,23200.0,16.1493,16.1552,16.1376,16.1376,23200.0
2009-06-04 14:20:00,27.59,27.6,27.57,27.58,11200.0,16.1434,16.1493,16.1317,16.1376,11200.0
2009-06-04 14:25:00,27.58,27.6,27.56,27.56,19400.0,16.1376,16.1493,16.1259,16.1259,19400.0
2009-06-04 14:30:00,27.57,27.59,27.55,27.55,12100.0,16.1317,16.1434,16.12,16.12,12100.0
2009-06-04 14:35:00,27.55,27.55,27.5,27.52,17900.0,16.12,16.12,16.0908,16.1025,17900.0
2009-06-04 14:40:00,27.52,27.56,27.51,27.52,54000.0,16.1025,16.1259,16.0966,16.1025,54000.0
2009-06-04 14:45:00,27.51,27.53,27.49,27.5,31200.0,16.0966,16.1083,16.0849,16.0908,31200.0
2009-06-04 14:50:00,27.49,27.5,27.44,27.44,70400.0,16.0849,16.0908,16.0557,16.0557,70400.0
2009-06-04 14:55:00,27.44,27.48,27.43,27.46,24800.0,16.0557,16.0791,16.0498,16.0674,24800.0
2009-06-04 15:00:00,27.46,27.46,27.4,27.41,44600.0,16.0674,16.0674,16.0323,16.0381,44600.0
2009-06-04 15:05:00,27.41,27.43,27.38,27.39,33300.0,16.0381,16.0498,16.0206,16.0264,33300.0
2009-06-04 15:10:00,27.38,27.43,27.38,27.43,38200.0,16.0206,16.0498,16.0206,16.0498,38200.0
2009-06-04 15:15:00,27.42,27.43,27.4,27.42,184300.0,16.044,16.0498,16.0323,16.044,184300.0
2009-06-04 15:20:00,27.42,27.45,27.41,27.44,30200.0,16.044,16.0615,16.0381,16.0557,30200.0
2009-06-04 15:25:00,27.44,27.45,27.43,27.43,20700.0,16.0557,16.0615,16.0498,16.0498,20700.0
2009-06-04 15:30:00,27.44,27.45,27.4,27.45,46100.0,16.0557,16.0615,16.0323,16.0615,46100.0
2009-06-04 15:35:00,27.45,27.49,27.44,27.49,25000.0,16.0615,16.0849,16.0557,16.0849,25000.0
2009-06-04 15:40:00,27.49,27.49,27.42,27.43,71300.0,16.0849,16.0849,16.044,16.0498,71300.0
2009-06-04 15:45:00,27.44,27.48,27.41,27.44,91500.0,16.0557,16.0791,16.0381,16.0557,91500.0
2009-06-04 15:50:00,27.44,27.49,27.41,27.43,280700.0,16.0557,16.0849,16.0381,16.0498,280700.0
2009-06-04 15:55:00,27.43,27.45,27.41,27.45,285400.0,16.0498,16.0615,16.0381,16.0615,285400.0
2009-06-05 09:30:00,27.88,27.91,27.68,27.75,90300.0,16.3131,16.3307,16.1961,16.2371,90300.0
2009-06-05 09:35:00,27.77,27.77,27.63,27.71,56300.0,16.2488,16.2488,16.1669,16.2137,56300.0
2009-06-05 09:40:00,27.71,27.77,27.65,27.72,45400.0,16.2137,16.2488,16.1786,16.2195,45400.0
2009-06-05 09:45:00,27.7,27.74,27.48,27.59,83200.0,16.2078,16.2312,16.0791,16.1434,83200.0
2009-06-05 09:50:00,27.61,27.67,27.58,27.62,50400.0,16.1552,16.1903,16.1376,16.161,50400.0
2009-06-05 09:55:00,27.62,27.62,27.48,27.59,60300.0,16.161,16.161,16.0791,16.1434,60300.0
2009-06-05 10:00:00,27.58,27.6,27.54,27.58,64800.0,16.1376,16.1493,16.1142,16.1376,64800.0
2009-06-05 10:05:00,27.57,27.58,27.47,27.5,114100.0,16.1317,16.1376,16.0732,16.0908,114100.0
2009-06-05 10:10:00,27.51,27.55,27.45,27.51,58500.0,16.0966,16.12,16.0615,16.0966,58500.0
2009-06-05 10:15:00,27.5,27.55,27.49,27.52,39100.0,16.0908,16.12,16.0849,16.1025,39100.0
2009-06-05 10:20:00,27.52,27.53,27.48,27.51,40900.0,16.1025,16.1083,16.0791,16.0966,40900.0
2009-06-05 10:25:00,27.52,27.53,27.44,27.45,39500.0,16.1025,16.1083,16.0557,16.0615,39500.0
2009-06-05 10:30:00,27.46,27.47,27.39,27.44,125300.0,16.0674,16.0732,16.0264,16.0557,125300.0
2009-06-05 10:35:00,27.44,27.54,27.44,27.5,44300.0,16.0557,16.1142,16.0557,16.0908,44300.0
2009-06-05 10:40:00,27.49,27.57,27.48,27.56,88300.0,16.0849,16.1317,16.0791,16.1259,88300.0
2009-06-05 10:45:00,27.57,27.63,27.56,27.59,41200.0,16.1317,16.1669,16.1259,16.1434,41200.0
2009-06-05 10:50:00,27.58,27.61,27.53,27.53,34500.0,16.1376,16.1552,16.1083,16.1083,34500.0
2009-06-05 10:55:00,27.53,27.56,27.48,27.51,50900.0,16.1083,16.1259,16.0791,16.0966,50900.0
2009-06-05 11:00:00,27.51,27.67,27.51,27.65,35800.0,16.0966,16.1903,16.0966,16.1786,35800.0
2009-06-05 11:05:00,27.66,27.68,27.64,27.66,30400.0,16.1844,16.1961,16.1727,16.1844,30400.0
2009-06-05 11:10:00,27.66,27.66,27.61,27.62,18100.0,16.1844,16.1844,16.1552,16.161,18100.0
2009-06-05 11:15:00,27.61,27.64,27.61,27.64,11100.0,16.1552,16.1727,16.1552,16.1727,11100.0
2009-06-05 11:20:00,27.65,27.7,27.63,27.64,40400.0,16.1786,16.2078,16.1669,16.1727,40400.0
2009-06-05 11:25:00,27.63,27.66,27.61,27.63,23200.0,16.1669,16.1844,16.1552,16.1669,23200.0
2009-06-05 11:30:00,27.63,27.63,27.59,27.62,19300.0,16.1669,16.1669,16.1434,16.161,19300.0
2009-06-05 11:35:00,27.61,27.63,27.6,27.61,16300.0,16.1552,16.1669,16.1493,16.1552,16300.0
2009-06-05 11:40:00,27.62,27.65,27.57,27.65,20500.0,16.161,16.1786,16.1317,16.1786,20500.0
2009-06-05 11:45:00,27.64,27.67,27.64,27.66,13000.0,16.1727,16.1903,16.1727,16.1844,13000.0
2009-06-05 11:50:00,27.65,27.66,27.6,27.66,20900.0,16.1786,16.1844,16.1493,16.1844,20900.0
2009-06-05 11:55:00,27.66,27.69,27.66,27.67,13000.0,16.1844,16.202,16.1844,16.1903,13000.0
2009-06-05 12:00:00,27.67,27.67,27.65,27.65,6900.0,16.1903,16.1903,16.1786,16.1786,6900.0
2009-06-05 12:05:00,27.65,27.72,27.65,27.67,21000.0,16.1786,16.2195,16.1786,16.1903,21000.0
2009-06-05 12:10:00,27.67,27.68,27.61,27.61,26900.0,16.1903,16.1961,16.1552,16.1552,26900.0
2009-06-05 12:15:00,27.61,27.65,27.6,27.62,18200.0,16.1552,16.1786,16.1493,16.161,18200.0
2009-06-05 12:20:00,27.63,27.67,27.59,27.66,10700.0,16.1669,16.1903,16.1434,16.1844,10700.0
2009-06-05 12:25:00,27.67,27.73,27.66,27.72,34900.0,16.1903,16.2254,16.1844,16.2195,34900.0
2009-06-05 12:30:00,27.71,27.73,27.7,27.7,16400.0,16.2137,16.2254,16.2078,16.2078,16400.0
2009-06-05 12:35:00,27.7,27.75,27.7,27.74,15100.0,16.2078,16.2371,16.2078,16.2312,15100.0
2009-06-05 12:40:00,27.75,27.75,27.7,27.71,15600.0,16.2371,16.2371,16.2078,16.2137,15600.0
2009-06-05 12:45:00,27.71,27.75,27.71,27.74,12100.0,16.2137,16.2371,16.2137,16.2312,12100.0
2009-06-05 12:50:00,27.74,27.78,27.73,27.77,19100.0,16.2312,16.2546,16.2254,16.2488,19100.0
2009-06-05 12:55:00,27.77,27.79,27.76,27.79,16600.0,16.2488,16.2605,16.2429,16.2605,16600.0
2009-06-05 13:00:00,27.79,27.82,27.78,27.8,37500.0,16.2605,16.278,16.2546,16.2663,37500.0
2009-06-05 13:05:00,27.8,27.81,27.78,27.79,21900.0,16.2663,16.2722,16.2546,16.2605,21900.0
2009-06-05 13:10:00,27.79,27.82,27.77,27.8,92100.0,16.2605,16.278,16.2488,16.2663,92100.0
2009-06-05 13:15:00,27.81,27.81,27.78,27.79,26300.0,16.2722,16.2722,16.2546,16.2605,26300.0
2009-06-05 13:20:00,27.79,27.79,27.76,27.78,33300.0,16.2605,16.2605,16.2429,16.2546,33300.0
2009-06-05 13:25:00,27.77,27.8,27.76,27.79,45800.0,16.2488,16.2663,16.2429,16.2605,45800.0
2009-06-05 13:30:00,27.78,27.81,27.78,27.81,14100.0,16.2546,16.2722,16.2546,16.2722,14100.0
2009-06-05 13:35:00,27.81,27.85,27.81,27.83,49800.0,16.2722,16.2956,16.2722,16.2839,49800.0
2009-06-05 13:40:00,27.83,27.87,27.83,27.86,47800.0,16.2839,16.3073,16.2839,16.3014,47800.0
2009-06-05 13:45:00,27.86,27.86,27.85,27.86,4800.0,16.3014,16.3014,16.2956,16.3014,4800.0
2009-06-05 13:50:00,27.85,27.87,27.85,27.86,14900.0,16.2956,16.3073,16.2956,16.3014,14900.0
2009-06-05 13:55:00,27.87,27.87,27.79,27.81,29000.0,16.3073,16.3073,16.2605,16.2722,29000.0
2009-06-05 14:00:00,27.81,27.82,27.75,27.75,13800.0,16.2722,16.278,16.2371,16.2371,13800.0
2009-06-05 14:05:00,27.75,27.77,27.7,27.71,26400.0,16.2371,16.2488,16.2078,16.2137,26400.0
2009-06-05 14:10:00,27.71,27.72,27.68,27.68,13900.0,16.2137,16.2195,16.1961,16.1961,13900.0
2009-06-05 14:15:00,27.68,27.7,27.63,27.65,30400.0,16.1961,16.2078,16.1669,16.1786,30400.0
2009-06-05 14:20:00,27.65,27.66,27.59,27.65,51400.0,16.1786,16.1844,16.1434,16.1786,51400.0
2009-06-05 14:25:00,27.65,27.67,27.63,27.66,37400.0,16.1786,16.1903,16.1669,16.1844,37400.0
2009-06-05 14:30:00,27.66,27.67,27.6,27.6,22400.0,16.1844,16.1903,16.1493,16.1493,22400.0
2009-06-05 14:35:00,27.59,27.63,27.57,27.62,31400.0,16.1434,16.1669,16.1317,16.161,31400.0
2009-06-05 14:40:00,27.61,27.69,27.61,27.69,21000.0,16.1552,16.202,16.1552,16.202,21000.0
2009-06-05 14:45:00,27.69,27.69,27.65,27.68,16400.0,16.202,16.202,16.1786,16.1961,16400.0
2009-06-05 14:50:00,27.68,27.69,27.66,27.66,20100.0,16.1961,16.202,16.1844,16.1844,20100.0
2009-06-05 14:55:00,27.66,27.68,27.65,27.67,17700.0,16.1844,16.1961,16.1786,16.1903,17700.0
2009-06-05 15:00:00,27.68,27.68,27.63,27.65,24200.0,16.1961,16.1961,16.1669,16.1786,24200.0
2009-06-05 15:05:00,27.66,27.75,27.66,27.69,53600.0,16.1844,16.2371,16.1844,16.202,53600.0
2009-06-05 15:10:00,27.7,27.72,27.69,27.7,22900.0,16.2078,16.2195,16.202,16.2078,22900.0
2009-06-05 15:15:00,27.7,27.71,27.67,27.7,17400.0,16.2078,16.2137,16.1903,16.2078,17400.0
2009-06-05 15:20:00,27.69,27.71,27.68,27.71,25500.0,16.202,16.2137,16.1961,16.2137,25500.0
2009-06-05 15:25:00,27.71,27.71,27.67,27.67,18200.0,16.2137,16.2137,16.1903,16.1903,18200.0
2009-06-05 15:30:00,27.67,27.72,27.66,27.71,36500.0,16.1903,16.2195,16.1844,16.2137,36500.0
2009-06-05 15:35:00,27.72,27.77,27.72,27.76,46800.0,16.2195,16.2488,16.2195,16.2429,46800.0
2009-06-05 15:40:00,27.77,27.8,27.7,27.72,34200.0,16.2488,16.2663,16.2078,16.2195,34200.0
2009-06-05 15:45:00,27.72,27.74,27.65,27.65,36000.0,16.2195,16.2312,16.1786,16.1786,36000.0
2009-06-05 15:50:00,27.65,27.71,27.62,27.65,219900.0,16.1786,16.2137,16.161,16.1786,219900.0
2009-06-05 15:55:00,27.65,27.7,27.63,27.67,126900.0,16.1786,16.2078,16.1669,16.1903,126900.0
2009-06-08 09:30:00,28.0,28.19,27.53,27.65,50300.0,16.3833,16.4945,16.1083,16.1786,50300.0
2009-06-08 09:35:00,27.64,27.67,27.53,27.53,35600.0,16.1727,16.1903,16.1083,16.1083,35600.0
2009-06-08 09:40:00,27.53,27.6,27.5,27.51,20600.0,16.1083,16.1493,16.0908,16.0966,20600.0
2009-06-08 09:45:00,27.5,27.5,27.41,27.41,23000.0,16.0908,16.0908,16.0381,16.0381,23000.0
2009-06-08 09:50:00,27.42,27.52,27.42,27.48,34400.0,16.044,16.1025,16.044,16.0791,34400.0
2009-06-08 09:55:00,27.48,27.48,27.42,27.44,32000.0,16.0791,16.0791,16.044,16.0557,32000.0
2009-06-08 10:00:00,27.43,27.45,27.38,27.45,27300.0,16.0498,16.0615,16.0206,16.0615,27300.0
2009-06-08 10:05:00,27.44,27.5,27.42,27.42,20000.0,16.0557,16.0908,16.044,16.044,20000.0
2009-06-08 10:10:00,27.42,27.42,27.31,27.31,42000.0,16.044,16.044,15.9796,15.9796,42000.0
2009-06-08 10:15:00,27.31,27.33,27.26,27.29,55000.0,15.9796,15.9913,15.9504,15.9679,55000.0
2009-06-08 10:20:00,27.3,27.32,27.29,27.3,14100.0,15.9738,15.9855,15.9679,15.9738,14100.0
2009-06-08 10:25:00,27.31,27.35,27.3,27.34,10400.0,15.9796,16.003,15.9738,15.9972,10400.0
2009-06-08 10:30:00,27.34,27.39,27.34,27.36,11500.0,15.9972,16.0264,15.9972,16.0089,11500.0
2009-06-08 10:35:00,27.36,27.42,27.35,27.41,20700.0,16.0089,16.044,16.003,16.0381,20700.0
2009-06-08 10:40:00,27.42,27.46,27.42,27.44,20800.0,16.044,16.0674,16.044,16.0557,20800.0
2009-06-08 10:45:00,27.44,27.45,27.42,27.42,11200.0,16.0557,16.0615,16.044,16.044,11200.0
2009-06-08 10:50:00,27.43,27.46,27.42,27.43,22600.0,16.0498,16.0674,16.044,16.0498,22600.0
2009-06-08 10:55:00,27.43,27.43,27.4,27.41,11300.0,16.0498,16.0498,16.0323,16.0381,11300.0
2009-06-08 11:00:00,27.41,27.42,27.39,27.39,8300.0,16.0381,16.044,16.0264,16.0264,8300.0
2009-06-08 11:05:00,27.4,27.42,27.36,27.37,10600.0,16.0323,16.044,16.0089,16.0147,10600.0
2009-06-08 11:10:00,27.38,27.42,27.36,27.42,5500.0,16.0206,16.044,16.0089,16.044,5500.0
2009-06-08 11:15:00,27.42,27.47,27.41,27.45,11200.0,16.044,16.0732,16.0381,16.0615,11200.0
2009-06-08 11:20:00,27.46,27.47,27.44,27.44,19000.0,16.0674,16.0732,16.0557,16.0557,19000.0
2009-06-08 11:25:00,27.44,27.45,27.38,27.39,11100.0,16.0557,16.0615,16.0206,16.0264,11100.0
2009-06-08 11:30:00,27.39,27.4,27.35,27.37,14200.0,16.0264,16.0323,16.003,16.0147,14200.0
2009-06-08 11:35:00,27.36,27.39,27.34,27.36,16200.0,16.0089,16.0264,15.9972,16.0089,16200.0
2009-06-08 11:40:00,27.35,27.37,27.33,27.35,13200.0,16.003,16.0147,15.9913,16.003,13200.0
2009-06-08 11:45:00,27.35,27.35,27.31,27.32,8100.0,16.003,16.003,15.9796,15.9855,8100.0
2009-06-08 11:50:00,27.33,27.37,27.32,27.35,28900.0,15.9913,16.0147,15.9855,16.003,28900.0
2009-06-08 11:55:00,27.35,27.37,27.34,27.37,6400.0,16.003,16.0147,15.9972,16.0147,6400.0
2009-06-08 12:00:00,27.38,27.38,27.3,27.31,15800.0,16.0206,16.0206,15.9738,15.9796,15800.0
2009-06-08 12:05:00,27.31,27.33,27.31,27.33,7700.0,15.9796,15.9913,15.9796,15.9913,7700.0
2009-06-08 12:10:00,27.33,27.37,27.33,27.34,16400.0,15.9913,16.0147,15.9913,15.9972,16400.0
2009-06-08 12:15:00,27.34,27.35,27.32,27.33,9400.0,15.9972,16.003,15.9855,15.9913,9400.0
2009-06-08 12:20:00,27.33,27.35,27.33,27.35,8200.0,15.9913,16.003,15.9913,16.003,8200.0
2009-06-08 12:25:00,27.34,27.36,27.34,27.36,6500.0,15.9972,16.0089,15.9972,16.0089,6500.0
2009-06-08 12:30:00,27.35,27.37,27.31,27.31,12800.0,16.003,16.0147,15.9796,15.9796,12800.0
2009-06-08 12:35:00,27.31,27.38,27.31,27.37,9400.0,15.9796,16.0206,15.9796,16.0147,9400.0
2009-06-08 12:40:00,27.37,27.38,27.35,27.35,8100.0,16.0147,16.0206,16.003,16.003,8100.0
2009-06-08 12:45:00,27.35,27.36,27.34,27.36,6800.0,16.003,16.0089,15.9972,16.0089,6800.0
2009-06-08 12:50:00,27.35,27.35,27.34,27.34,7100.0,16.003,16.003,15.9972,15.9972,7100.0
2009-06-08 12:55:00,27.34,27.35,27.32,27.35,6400.0,15.9972,16.003,15.9855,16.003,6400.0
2009-06-08 13:00:00,27.35,27.38,27.35,27.36,9600.0,16.003,16.0206,16.003,16.0089,9600.0
2009-06-08 13:05:00,27.37,27.43,27.37,27.42,9400.0,16.0147,16.0498,16.0147,16.044,9400.0
2009-06-08 13:10:00,27.42,27.43,27.39,27.4,10700.0,16.044,16.0498,16.0264,16.0323,10700.0
2009-06-08 13:15:00,27.4,27.46,27.4,27.44,23600.0,16.0323,16.0674,16.0323,16.0557,23600.0
2009-06-08 13:20:00,27.44,27.46,27.41,27.42,31300.0,16.0557,16.0674,16.0381,16.044,31300.0
2009-06-08 13:25:00,27.42,27.43,27.39,27.39,12400.0,16.044,16.0498,16.0264,16.0264,12400.0
2009-06-08 13:30:00,27.39,27.4,27.37,27.38,7200.0,16.0264,16.0323,16.0147,16.0206,7200.0
2009-06-08 13:35:00,27.38,27.41,27.38,27.39,30000.0,16.0206,16.0381,16.0206,16.0264,30000.0
2009-06-08 13:40:00,27.39,27.4,27.36,27.4,10100.0,16.0264,16.0323,16.0089,16.0323,10100.0
2009-06-08 13:45:00,27.4,27.46,27.4,27.44,24200.0,16.0323,16.0674,16.0323,16.0557,24200.0
2009-06-08 13:50:00,27.44,27.44,27.42,27.42,6100.0,16.0557,16.0557,16.044,16.044,6100.0
2009-06-08 13:55:00,27.42,27.43,27.42,27.42,1100.0,16.044,16.0498,16.044,16.044,1100.0
2009-06-08 14:00:00,27.42,27.42,27.39,27.4,26400.0,16.044,16.044,16.0264,16.0323,26400.0
2009-06-08 14:05:00,27.4,27.4,27.36,27.36,8600.0,16.0323,16.0323,16.0089,16.0089,8600.0
2009-06-08 14:10:00,27.37,27.39,27.36,27.38,9500.0,16.0147,16.0264,16.0089,16.0206,9500.0
2009-06-08 14:15:00,27.37,27.38,27.36,27.38,7000.0,16.0147,16.0206,16.0089,16.0206,7000.0
2009-06-08 14:20:00,27.37,27.38,27.34,27.38,15700.0,16.0147,16.0206,15.9972,16.0206,15700.0
2009-06-08 14:25:00,27.38,27.39,27.36,27.38,23300.0,16.0206,16.0264,16.0089,16.0206,23300.0
2009-06-08 14:30:00,27.39,27.39,27.33,27.33,59900.0,16.0264,16.0264,15.9913,15.9913,59900.0
2009-06-08 14:35:00,27.32,27.38,27.32,27.38,12500.0,15.9855,16.0206,15.9855,16.0206,12500.0
2009-06-08 14:40:00,27.37,27.39,27.35,27.35,12000.0,16.0147,16.0264,16.003,16.003,12000.0
2009-06-08 14:45:00,27.35,27.37,27.32,27.37,34900.0,16.003,16.0147,15.9855,16.0147,34900.0
2009-06-08 14:50:00,27.38,27.4,27.34,27.34,16200.0,16.0206,16.0323,15.9972,15.9972,16200.0
2009-06-08 14:55:00,27.35,27.4,27.34,27.39,16700.0,16.003,16.0323,15.9972,16.0264,16700.0
2009-06-08 15:00:00,27.39,27.41,27.38,27.39,42000.0,16.0264,16.0381,16.0206,16.0264,42000.0
2009-06-08 15:05:00,27.39,27.41,27.36,27.41,19100.0,16.0264,16.0381,16.0089,16.0381,19100.0
2009-06-08 15:10:00,27.4,27.43,27.38,27.4,19200.0,16.0323,16.0498,16.0206,16.0323,19200.0
2009-06-08 15:15:00,27.4,27.45,27.39,27.44,62600.0,16.0323,16.0615,16.0264,16.0557,62600.0
2009-06-08 15:20:00,27.44,27.63,27.43,27.6,79300.0,16.0557,16.1669,16.0498,16.1493,79300.0
2009-06-08 15:25:00,27.6,27.64,27.58,27.62,33700.0,16.1493,16.1727,16.1376,16.161,33700.0
2009-06-08 15:30:00,27.61,27.75,27.61,27.73,89800.0,16.1552,16.2371,16.1552,16.2254,89800.0
2009-06-08 15:35:00,27.73,27.79,27.66,27.67,88600.0,16.2254,16.2605,16.1844,16.1903,88600.0
2009-06-08 15:40:00,27.67,27.72,27.65,27.67,53100.0,16.1903,16.2195,16.1786,16.1903,53100.0
2009-06-08 15:45:00,27.66,27.72,27.64,27.65,66900.0,16.1844,16.2195,16.1727,16.1786,66900.0
2009-06-08 15:50:00,27.64,27.66,27.61,27.62,73100.0,16.1727,16.1844,16.1552,16.161,73100.0
2009-06-08 15:55:00,27.62,27.65,27.55,27.58,108100.0,16.161,16.1786,16.12,16.1376,108100.0
2009-06-09 09:30:00,27.65,27.76,27.53,27.74,48600.0,16.1786,16.2429,16.1083,16.2312,48600.0
2009-06-09 09:35:00,27.72,27.74,27.54,27.61,50800.0,16.2195,16.2312,16.1142,16.1552,50800.0
2009-06-09 09:40:00,27.61,27.64,27.53,27.53,26400.0,16.1552,16.1727,16.1083,16.1083,26400.0
2009-06-09 09:45:00,27.53,27.61,27.49,27.5,35800.0,16.1083,16.1552,16.0849,16.0908,35800.0
2009-06-09 09:50:00,27.52,27.52,27.46,27.48,30300.0,16.1025,16.1025,16.0674,16.0791,30300.0
2009-06-09 09:55:00,27.49,27.49,27.38,27.4,52000.0,16.0849,16.0849,16.0206,16.0323,52000.0
2009-06-09 10:00:00,27.4,27.46,27.35,27.39,38200.0,16.0323,16.0674,16.003,16.0264,38200.0
2009-06-09 10:05:00,27.38,27.44,27.38,27.43,30100.0,16.0206,16.0557,16.0206,16.0498,30100.0
2009-06-09 10:10:00,27.43,27.5,27.41,27.45,33900.0,16.0498,16.0908,16.0381,16.0615,33900.0
2009-06-09 10:15:00,27.45,27.47,27.4,27.41,29800.0,16.0615,16.0732,16.0323,16.0381,29800.0
2009-06-09 10:20:00,27.4,27.42,27.36,27.41,21800.0,16.0323,16.044,16.0089,16.0381,21800.0
2009-06-09 10:25:00,27.42,27.45,27.39,27.45,21000.0,16.044,16.0615,16.0264,16.0615,21000.0
2009-06-09 10:30:00,27.45,27.47,27.44,27.46,18200.0,16.0615,16.0732,16.0557,16.0674,18200.0
2009-06-09 10:35:00,27.46,27.49,27.44,27.48,19400.0,16.0674,16.0849,16.0557,16.0791,19400.0
2009-06-09 10:40:00,27.48,27.53,27.48,27.49,17600.0,16.0791,16.1083,16.0791,16.0849,17600.0
2009-06-09 10:45:00,27.5,27.54,27.45,27.45,25100.0,16.0908,16.1142,16.0615,16.0615,25100.0
2009-06-09 10:50:00,27.44,27.45,27.39,27.42,24100.0,16.0557,16.0615,16.0264,16.044,24100.0
2009-06-09 10:55:00,27.41,27.43,27.4,27.43,16100.0,16.0381,16.0498,16.0323,16.0498,16100.0
2009-06-09 11:00:00,27.42,27.42,27.36,27.39,21500.0,16.044,16.044,16.0089,16.0264,21500.0
2009-06-09 11:05:00,27.39,27.47,27.38,27.46,18400.0,16.0264,16.0732,16.0206,16.0674,18400.0
2009-06-09 11:10:00,27.46,27.48,27.45,27.46,13900.0,16.0674,16.0791,16.0615,16.0674,13900.0
2009-06-09 11:15:00,27.46,27.5,27.45,27.5,19400.0,16.0674,16.0908,16.0615,16.0908,19400.0
2009-06-09 11:20:00,27.5,27.5,27.48,27.5,11800.0,16.0908,16.0908,16.0791,16.0908,11800.0
2009-06-09 11:25:00,27.5,27.52,27.48,27.5,21100.0,16.0908,16.1025,16.0791,16.0908,21100.0
2009-06-09 11:30:00,27.5,27.52,27.5,27.52,12300.0,16.0908,16.1025,16.0908,16.1025,12300.0
2009-06-09 11:35:00,27.52,27.52,27.47,27.47,17100.0,16.1025,16.1025,16.0732,16.0732,17100.0
2009-06-09 11:40:00,27.47,27.49,27.46,27.48,11300.0,16.0732,16.0849,16.0674,16.0791,11300.0
2009-06-09 11:45:00,27.48,27.49,27.47,27.48,7600.0,16.0791,16.0849,16.0732,16.0791,7600.0
2009-06-09 11:50:00,27.48,27.5,27.48,27.5,19800.0,16.0791,16.0908,16.0791,16.0908,19800.0
2009-06-09 11:55:00,27.49,27.51,27.49,27.5,7200.0,16.0849,16.0966,16.0849,16.0908,7200.0
2009-06-09 12:00:00,27.5,27.51,27.48,27.48,18400.0,16.0908,16.0966,16.0791,16.0791,18400.0
2009-06-09 12:05:00,27.49,27.51,27.48,27.48,33100.0,16.0849,16.0966,16.0791,16.0791,33100.0
2009-06-09 12:10:00,27.48,27.49,27.47,27.48,11300.0,16.0791,16.0849,16.0732,16.0791,11300.0
2009-06-09 12:15:00,27.48,27.49,27.47,27.49,15600.0,16.0791,16.0849,16.0732,16.0849,15600.0
2009-06-09 12:20:00,27.49,27.55,27.49,27.51,25600.0,16.0849,16.12,16.0849,16.0966,25600.0
2009-06-09 12:25:00,27.51,27.58,27.51,27.57,13300.0,16.0966,16.1376,16.0966,16.1317,13300.0
2009-06-09 12:30:00,27.57,27.58,27.53,27.54,14800.0,16.1317,16.1376,16.1083,16.1142,14800.0
2009-06-09 12:35:00,27.55,27.55,27.53,27.54,5200.0,16.12,16.12,16.1083,16.1142,5200.0
2009-06-09 12:40:00,27.53,27.54,27.49,27.5,12400.0,16.1083,16.1142,16.0849,16.0908,12400.0
2009-06-09 12:45:00,27.51,27.54,27.5,27.54,8100.0,16.0966,16.1142,16.0908,16.1142,8100.0
2009-06-09 12:50:00,27.54,27.56,27.51,27.52,15700.0,16.1142,16.1259,16.0966,16.1025,15700.0
2009-06-09 12:55:00,27.51,27.53,27.51,27.53,17000.0,16.0966,16.1083,16.0966,16.1083,17000.0
2009-06-09 13:00:00,27.52,27.58,27.52,27.56,12500.0,16.1025,16.1376,16.1025,16.1259,12500.0
2009-06-09 13:05:00,27.57,27.57,27.51,27.51,17500.0,16.1317,16.1317,16.0966,16.0966,17500.0
2009-06-09 13:10:00,27.51,27.52,27.47,27.49,21300.0,16.0966,16.1025,16.0732,16.0849,21300.0
2009-06-09 13:15:00,27.49,27.51,27.49,27.5,9600.0,16.0849,16.0966,16.0849,16.0908,9600.0
2009-06-09 13:20:00,27.49,27.5,27.47,27.48,18200.0,16.0849,16.0908,16.0732,16.0791,18200.0
2009-06-09 13:25:00,27.48,27.53,27.48,27.52,14900.0,16.0791,16.1083,16.0791,16.1025,14900.0
2009-06-09 13:30:00,27.52,27.52,27.5,27.5,17700.0,16.1025,16.1025,16.0908,16.0908,17700.0
2009-06-09 13:35:00,27.5,27.55,27.48,27.55,32500.0,16.0908,16.12,16.0791,16.12,32500.0
2009-06-09 13:40:00,27.55,27.56,27.52,27.52,26900.0,16.12,16.1259,16.1025,16.1025,26900.0
2009-06-09 13:45:00,27.51,27.52,27.5,27.5,11600.0,16.0966,16.1025,16.0908,16.0908,11600.0
2009-06-09 13:50:00,27.51,27.54,27.5,27.54,5700.0,16.0966,16.1142,16.0908,16.1142,5700.0
2009-06-09 13:55:00,27.53,27.58,27.53,27.58,28000.0,16.1083,16.1376,16.1083,16.1376,28000.0
2009-06-09 14:00:00,27.58,27.59,27.55,27.56,9900.0,16.1376,16.1434,16.12,16.1259,9900.0
2009-06-09 14:05:00,27.57,27.6,27.56,27.57,32400.0,16.1317,16.1493,16.1259,16.1317,32400.0
2009-06-09 14:10:00,27.56,27.57,27.54,27.55,16500.0,16.1259,16.1317,16.1142,16.12,16500.0
2009-06-09 14:15:00,27.56,27.64,27.56,27.64,26600.0,16.1259,16.1727,16.1259,16.1727,26600.0
2009-06-09 14:20:00,27.64,27.65,27.61,27.61,12500.0,16.1727,16.1786,16.1552,16.1552,12500.0
2009-06-09 14:25:00,27.61,27.64,27.6,27.63,10700.0,16.1552,16.1727,16.1493,16.1669,10700.0
2009-06-09 14:30:00,27.64,27.69,27.64,27.68,29200.0,16.1727,16.202,16.1727,16.1961,29200.0
2009-06-09 14:35:00,27.68,27.69,27.64,27.65,25800.0,16.1961,16.202,16.1727,16.1786,25800.0
2009-06-09 14:40:00,27.64,27.67,27.61,27.61,29800.0,16.1727,16.1903,16.1552,16.1552,29800.0
2009-06-09 14:45:00,27.61,27.63,27.59,27.62,31500.0,16.1552,16.1669,16.1434,16.161,31500.0
2009-06-09 14:50:00,27.63,27.65,27.63,27.63,27500.0,16.1669,16.1786,16.1669,16.1669,27500.0
2009-06-09 14:55:00,27.64,27.66,27.62,27.62,35300.0,16.1727,16.1844,16.161,16.161,35300.0
2009-06-09 15:00:00,27.63,27.64,27.57,27.58,44300.0,16.1669,16.1727,16.1317,16.1376,44300.0
2009-06-09 15:05:00,27.59,27.63,27.58,27.63,19800.0,16.1434,16.1669,16.1376,16.1669,19800.0
2009-06-09 15:10:00,27.62,27.63,27.59,27.61,25300.0,16.161,16.1669,16.1434,16.1552,25300.0
2009-06-09 15:15:00,27.61,27.65,27.59,27.64,34900.0,16.1552,16.1786,16.1434,16.1727,34900.0
2009-06-09 15:20:00,27.63,27.66,27.63,27.66,36000.0,16.1669,16.1844,16.1669,16.1844,36000.0
2009-06-09 15:25:00,27.65,27.69,27.65,27.67,48700.0,16.1786,16.202,16.1786,16.1903,48700.0
2009-06-09 15:30:00,27.67,27.7,27.65,27.68,49100.0,16.1903,16.2078,16.1786,16.1961,49100.0
2009-06-09 15:35:00,27.67,27.74,27.67,27.74,48800.0,16.1903,16.2312,16.1903,16.2312,48800.0
2009-06-09 15:40:00,27.73,27.74,27.68,27.72,35900.0,16.2254,16.2312,16.1961,16.2195,35900.0
2009-06-09 15:45:00,27.71,27.72,27.64,27.68,37300.0,16.2137,16.2195,16.1727,16.1961,37300.0
2009-06-09 15:50:00,27.67,27.7,27.66,27.67,84400.0,16.1903,16.2078,16.1844,16.1903,84400.0
2009-06-09 15:55:00,27.67,27.68,27.61,27.66,177900.0,16.1903,16.1961,16.1552,16.1844,177900.0
2009-06-10 09:30:00,27.9,28.03,27.87,28.01,59400.0,16.3248,16.4009,16.3073,16.3892,59400.0
2009-06-10 09:35:00,27.99,28.01,27.95,28.0,30800.0,16.3775,16.3892,16.3541,16.3833,30800.0
2009-06-10 09:40:00,27.99,28.0,27.91,27.95,51100.0,16.3775,16.3833,16.3307,16.3541,51100.0
2009-06-10 09:45:00,27.94,27.94,27.78,27.78,66400.0,16.3482,16.3482,16.2546,16.2546,66400.0
2009-06-10 09:50:00,27.77,27.79,27.72,27.76,46600.0,16.2488,16.2605,16.2195,16.2429,46600.0
2009-06-10 09:55:00,27.76,27.78,27.74,27.75,50500.0,16.2429,16.2546,16.2312,16.2371,50500.0
2009-06-10 10:00:00,27.75,27.76,27.59,27.59,84400.0,16.2371,16.2429,16.1434,16.1434,84400.0
2009-06-10 10:05:00,27.59,27.62,27.58,27.6,59000.0,16.1434,16.161,16.1376,16.1493,59000.0
2009-06-10 10:10:00,27.61,27.63,27.56,27.57,70800.0,16.1552,16.1669,16.1259,16.1317,70800.0
2009-06-10 10:15:00,27.57,27.6,27.54,27.58,53100.0,16.1317,16.1493,16.1142,16.1376,53100.0
2009-06-10 10:20:00,27.59,27.63,27.54,27.61,35800.0,16.1434,16.1669,16.1142,16.1552,35800.0
2009-06-10 10:25:00,27.61,27.68,27.61,27.68,32500.0,16.1552,16.1961,16.1552,16.1961,32500.0
2009-06-10 10:30:00,27.68,27.71,27.65,27.68,30500.0,16.1961,16.2137,16.1786,16.1961,30500.0
2009-06-10 10:35:00,27.68,27.72,27.68,27.71,24500.0,16.1961,16.2195,16.1961,16.2137,24500.0
2009-06-10 10:40:00,27.71,27.73,27.68,27.73,29300.0,16.2137,16.2254,16.1961,16.2254,29300.0
2009-06-10 10:45:00,27.74,27.74,27.61,27.64,49200.0,16.2312,16.2312,16.1552,16.1727,49200.0
2009-06-10 10:50:00,27.65,27.69,27.63,27.69,24000.0,16.1786,16.202,16.1669,16.202,24000.0
2009-06-10 10:55:00,27.7,27.72,27.69,27.71,16600.0,16.2078,16.2195,16.202,16.2137,16600.0
2009-06-10 11:00:00,27.72,27.72,27.65,27.69,42200.0,16.2195,16.2195,16.1786,16.202,42200.0
2009-06-10 11:05:00,27.69,27.72,27.69,27.71,25800.0,16.202,16.2195,16.202,16.2137,25800.0
2009-06-10 11:10:00,27.7,27.73,27.69,27.69,22900.0,16.2078,16.2254,16.202,16.202,22900.0
2009-06-10 11:15:00,27.69,27.69,27.6,27.61,43500.0,16.202,16.202,16.1493,16.1552,43500.0
2009-06-10 11:20:00,27.6,27.62,27.59,27.6,44400.0,16.1493,16.161,16.1434,16.1493,44400.0
2009-06-10 11:25:00,27.6,27.61,27.55,27.6,30100.0,16.1493,16.1552,16.12,16.1493,30100.0
2009-06-10 11:30:00,27.6,27.62,27.59,27.61,13700.0,16.1493,16.161,16.1434,16.1552,13700.0
2009-06-10 11:35:00,27.61,27.61,27.57,27.59,15600.0,16.1552,16.1552,16.1317,16.1434,15600.0
2009-06-10 11:40:00,27.59,27.6,27.58,27.59,14300.0,16.1434,16.1493,16.1376,16.1434,14300.0
2009-06-10 11:45:00,27.59,27.62,27.58,27.62,16700.0,16.1434,16.161,16.1376,16.161,16700.0
2009-06-10 11:50:00,27.62,27.63,27.6,27.63,21400.0,16.161,16.1669,16.1493,16.1669,21400.0
2009-06-10 11:55:00,27.63,27.64,27.62,27.64,16000.0,16.1669,16.1727,16.161,16.1727,16000.0
2009-06-10 12:00:00,27.64,27.71,27.64,27.69,21100.0,16.1727,16.2137,16.1727,16.202,21100.0
2009-06-10 12:05:00,27.68,27.7,27.68,27.7,12400.0,16.1961,16.2078,16.1961,16.2078,12400.0
2009-06-10 12:10:00,27.69,27.74,27.69,27.74,17500.0,16.202,16.2312,16.202,16.2312,17500.0
2009-06-10 12:15:00,27.74,27.76,27.73,27.76,24000.0,16.2312,16.2429,16.2254,16.2429,24000.0
2009-06-10 12:20:00,27.76,27.77,27.69,27.7,19800.0,16.2429,16.2488,16.202,16.2078,19800.0
2009-06-10 12:25:00,27.7,27.72,27.7,27.7,9000.0,16.2078,16.2195,16.2078,16.2078,9000.0
2009-06-10 12:30:00,27.7,27.7,27.67,27.7,26500.0,16.2078,16.2078,16.1903,16.2078,26500.0
2009-06-10 12:35:00,27.7,27.73,27.69,27.73,7700.0,16.2078,16.2254,16.202,16.2254,7700.0
2009-06-10 12:40:00,27.72,27.73,27.7,27.71,16100.0,16.2195,16.2254,16.2078,16.2137,16100.0
2009-06-10 12:45:00,27.69,27.7,27.68,27.69,25300.0,16.202,16.2078,16.1961,16.202,25300.0
2009-06-10 12:50:00,27.69,27.72,27.69,27.72,10500.0,16.202,16.2195,16.202,16.2195,10500.0
2009-06-10 12:55:00,27.72,27.73,27.7,27.7,23600.0,16.2195,16.2254,16.2078,16.2078,23600.0
2009-06-10 13:00:00,27.7,27.71,27.61,27.61,35900.0,16.2078,16.2137,16.1552,16.1552,35900.0
2009-06-10 13:05:00,27.61,27.63,27.58,27.59,19500.0,16.1552,16.1669,16.1376,16.1434,19500.0
2009-06-10 13:10:00,27.6,27.61,27.59,27.59,15200.0,16.1493,16.1552,16.1434,16.1434,15200.0
2009-06-10 13:15:00,27.59,27.6,27.56,27.57,15300.0,16.1434,16.1493,16.1259,16.1317,15300.0
2009-06-10 13:20:00,27.56,27.58,27.56,27.58,10600.0,16.1259,16.1376,16.1259,16.1376,10600.0
2009-06-10 13:25:00,27.58,27.58,27.55,27.56,13200.0,16.1376,16.1376,16.12,16.1259,13200.0
2009-06-10 13:30:00,27.56,27.56,27.55,27.56,19500.0,16.1259,16.1259,16.12,16.1259,19500.0
2009-06-10 13:35:00,27.55,27.56,27.52,27.52,28400.0,16.12,16.1259,16.1025,16.1025,28400.0
2009-06-10 13:40:00,27.52,27.54,27.5,27.51,21600.0,16.1025,16.1142,16.0908,16.0966,21600.0
2009-06-10 13:45:00,27.5,27.53,27.5,27.52,20900.0,16.0908,16.1083,16.0908,16.1025,20900.0
2009-06-10 13:50:00,27.51,27.52,27.51,27.51,17000.0,16.0966,16.1025,16.0966,16.0966,17000.0
2009-06-10 13:55:00,27.52,27.55,27.5,27.55,25700.0,16.1025,16.12,16.0908,16.12,25700.0
2009-06-10 14:00:00,27.55,27.55,27.5,27.51,20100.0,16.12,16.12,16.0908,16.0966,20100.0
2009-06-10 14:05:00,27.51,27.53,27.5,27.52,35200.0,16.0966,16.1083,16.0908,16.1025,35200.0
2009-06-10 14:10:00,27.53,27.57,27.52,27.55,27000.0,16.1083,16.1317,16.1025,16.12,27000.0
2009-06-10 14:15:00,27.55,27.56,27.55,27.56,13100.0,16.12,16.1259,16.12,16.1259,13100.0
2009-06-10 14:20:00,27.57,27.6,27.56,27.57,30800.0,16.1317,16.1493,16.1259,16.1317,30800.0
2009-06-10 14:25:00,27.57,27.62,27.56,27.59,34600.0,16.1317,16.161,16.1259,16.1434,34600.0
2009-06-10 14:30:00,27.59,27.6,27.55,27.58,26800.0,16.1434,16.1493,16.12,16.1376,26800.0
2009-06-10 14:35:00,27.58,27.65,27.57,27.63,40600.0,16.1376,16.1786,16.1317,16.1669,40600.0
2009-06-10 14:40:00,27.63,27.65,27.61,27.64,26300.0,16.1669,16.1786,16.1552,16.1727,26300.0
2009-06-10 14:45:00,27.65,27.67,27.63,27.66,38900.0,16.1786,16.1903,16.1669,16.1844,38900.0
2009-06-10 14:50:00,27.66,27.74,27.63,27.73,50200.0,16.1844,16.2312,16.1669,16.2254,50200.0
2009-06-10 14:55:00,27.72,27.73,27.68,27.69,29800.0,16.2195,16.2254,16.1961,16.202,29800.0
2009-06-10 15:00:00,27.69,27.7,27.63,27.66,35200.0,16.202,16.2078,16.1669,16.1844,35200.0
2009-06-10 15:05:00,27.66,27.67,27.62,27.63,34100.0,16.1844,16.1903,16.161,16.1669,34100.0
2009-06-10 15:10:00,27.63,27.65,27.62,27.63,27000.0,16.1669,16.1786,16.161,16.1669,27000.0
2009-06-10 15:15:00,27.64,27.66,27.6,27.64,44600.0,16.1727,16.1844,16.1493,16.1727,44600.0
2009-06-10 15:20:00,27.65,27.68,27.65,27.66,36700.0,16.1786,16.1961,16.1786,16.1844,36700.0
2009-06-10 15:25:00,27.67,27.69,27.62,27.65,34600.0,16.1903,16.202,16.161,16.1786,34600.0
2009-06-10 15:30:00,27.66,27.75,27.65,27.74,69800.0,16.1844,16.2371,16.1786,16.2312,69800.0
2009-06-10 15:35:00,27.74,27.79,27.73,27.79,71000.0,16.2312,16.2605,16.2254,16.2605,71000.0
2009-06-10 15:40:00,27.79,27.82,27.75,27.82,79000.0,16.2605,16.278,16.2371,16.278,79000.0
2009-06-10 15:45:00,27.81,27.84,27.79,27.81,103200.0,16.2722,16.2897,16.2605,16.2722,103200.0
2009-06-10 15:50:00,27.81,27.83,27.75,27.82,100000.0,16.2722,16.2839,16.2371,16.278,100000.0
2009-06-10 15:55:00,27.83,27.89,27.82,27.87,155200.0,16.2839,16.319,16.278,16.3073,155200.0
2009-06-11 09:30:00,28.06,28.08,27.86,28.07,50900.0,16.4185,16.4302,16.3014,16.4243,50900.0
2009-06-11 09:35:00,28.07,28.12,27.96,28.02,49300.0,16.4243,16.4536,16.3599,16.3951,49300.0
2009-06-11 09:40:00,28.02,28.04,27.9,27.96,58900.0,16.3951,16.4068,16.3248,16.3599,58900.0
2009-06-11 09:45:00,27.97,28.22,27.96,28.17,49700.0,16.3658,16.5121,16.3599,16.4828,49700.0
2009-06-11 09:50:00,28.18,28.24,28.17,28.22,60400.0,16.4887,16.5238,16.4828,16.5121,60400.0
2009-06-11 09:55:00,28.22,28.25,28.21,28.23,51200.0,16.5121,16.5296,16.5062,16.5179,51200.0
2009-06-11 10:00:00,28.23,28.25,28.2,28.25,92800.0,16.5179,16.5296,16.5004,16.5296,92800.0
2009-06-11 10:05:00,28.25,28.29,28.24,28.28,88400.0,16.5296,16.553,16.5238,16.5472,88400.0
2009-06-11 10:10:00,28.29,28.36,28.28,28.35,100600.0,16.553,16.594,16.5472,16.5881,100600.0
2009-06-11 10:15:00,28.35,28.36,28.35,28.36,103600.0,16.5881,16.594,16.5881,16.594,103600.0
2009-06-11 10:20:00,28.36,28.38,28.34,28.35,93200.0,16.594,16.6057,16.5823,16.5881,93200.0
2009-06-11 10:25:00,28.36,28.36,28.34,28.34,43800.0,16.594,16.594,16.5823,16.5823,43800.0
2009-06-11 10:30:00,28.34,28.36,28.32,28.33,70400.0,16.5823,16.594,16.5706,16.5764,70400.0
2009-06-11 10:35:00,28.34,28.34,28.3,28.32,38400.0,16.5823,16.5823,16.5589,16.5706,38400.0
2009-06-11 10:40:00,28.31,28.33,28.3,28.31,38100.0,16.5647,16.5764,16.5589,16.5647,38100.0
2009-06-11 10:45:00,28.31,28.32,28.29,28.32,20600.0,16.5647,16.5706,16.553,16.5706,20600.0
2009-06-11 10:50:00,28.32,28.33,28.31,28.32,8300.0,16.5706,16.5764,16.5647,16.5706,8300.0
2009-06-11 10:55:00,28.32,28.32,28.29,28.3,25900.0,16.5706,16.5706,16.553,16.5589,25900.0
2009-06-11 11:00:00,28.29,28.3,28.26,28.27,34400.0,16.553,16.5589,16.5355,16.5413,34400.0
2009-06-11 11:05:00,28.27,28.28,28.26,28.26,22600.0,16.5413,16.5472,16.5355,16.5355,22600.0
2009-06-11 11:10:00,28.26,28.31,28.25,28.29,36900.0,16.5355,16.5647,16.5296,16.553,36900.0
2009-06-11 11:15:00,28.29,28.35,28.28,28.34,31300.0,16.553,16.5881,16.5472,16.5823,31300.0
2009-06-11 11:20:00,28.33,28.34,28.32,28.33,13800.0,16.5764,16.5823,16.5706,16.5764,13800.0
2009-06-11 11:25:00,28.34,28.37,28.33,28.35,25100.0,16.5823,16.5998,16.5764,16.5881,25100.0
2009-06-11 11:30:00,28.35,28.36,28.34,28.34,12600.0,16.5881,16.594,16.5823,16.5823,12600.0
2009-06-11 11:35:00,28.34,28.38,28.34,28.37,34100.0,16.5823,16.6057,16.5823,16.5998,34100.0
2009-06-11 11:40:00,28.38,28.41,28.35,28.37,66100.0,16.6057,16.6232,16.5881,16.5998,66100.0
2009-06-11 11:45:00,28.36,28.36,28.34,28.35,10100.0,16.594,16.594,16.5823,16.5881,10100.0
2009-06-11 11:50:00,28.34,28.36,28.34,28.36,12400.0,16.5823,16.594,16.5823,16.594,12400.0
2009-06-11 11:55:00,28.36,28.37,28.35,28.35,12400.0,16.594,16.5998,16.5881,16.5881,12400.0
2009-06-11 12:00:00,28.35,28.36,28.32,28.34,39400.0,16.5881,16.594,16.5706,16.5823,39400.0
2009-06-11 12:05:00,28.34,28.35,28.32,28.32,20100.0,16.5823,16.5881,16.5706,16.5706,20100.0
2009-06-11 12:10:00,28.32,28.33,28.29,28.3,18100.0,16.5706,16.5764,16.553,16.5589,18100.0
2009-06-11 12:15:00,28.3,28.31,28.29,28.3,14000.0,16.5589,16.5647,16.553,16.5589,14000.0
2009-06-11 12:20:00,28.31,28.34,28.3,28.33,28100.0,16.5647,16.5823,16.5589,16.5764,28100.0
2009-06-11 12:25:00,28.33,28.34,28.32,28.32,13600.0,16.5764,16.5823,16.5706,16.5706,13600.0
2009-06-11 12:30:00,28.33,28.37,28.32,28.36,34900.0,16.5764,16.5998,16.5706,16.594,34900.0
2009-06-11 12:35:00,28.35,28.35,28.31,28.32,28100.0,16.5881,16.5881,16.5647,16.5706,28100.0
2009-06-11 12:40:00,28.32,28.36,28.31,28.36,19500.0,16.5706,16.594,16.5647,16.594,19500.0
2009-06-11 12:45:00,28.36,28.37,28.33,28.33,34900.0,16.594,16.5998,16.5764,16.5764,34900.0
2009-06-11 12:50:00,28.33,28.37,28.33,28.36,39600.0,16.5764,16.5998,16.5764,16.594,39600.0
2009-06-11 12:55:00,28.36,28.43,28.36,28.43,40900.0,16.594,16.6349,16.594,16.6349,40900.0
2009-06-11 13:00:00,28.43,28.51,28.41,28.48,82700.0,16.6349,16.6818,16.6232,16.6642,82700.0
2009-06-11 13:05:00,28.47,28.48,28.44,28.44,30300.0,16.6584,16.6642,16.6408,16.6408,30300.0
2009-06-11 13:10:00,28.45,28.47,28.42,28.43,41200.0,16.6467,16.6584,16.6291,16.6349,41200.0
2009-06-11 13:15:00,28.43,28.48,28.43,28.48,17900.0,16.6349,16.6642,16.6349,16.6642,17900.0
2009-06-11 13:20:00,28.48,28.56,28.47,28.55,51800.0,16.6642,16.711,16.6584,16.7052,51800.0
2009-06-11 13:25:00,28.56,28.6,28.55,28.6,42400.0,16.711,16.7344,16.7052,16.7344,42400.0
2009-06-11 13:30:00,28.6,28.63,28.59,28.6,64400.0,16.7344,16.752,16.7286,16.7344,64400.0
2009-06-11 13:35:00,28.6,28.6,28.58,28.59,28400.0,16.7344,16.7344,16.7227,16.7286,28400.0
2009-06-11 13:40:00,28.59,28.59,28.57,28.58,43000.0,16.7286,16.7286,16.7169,16.7227,43000.0
2009-06-11 13:45:00,28.58,28.65,28.58,28.63,48500.0,16.7227,16.7637,16.7227,16.752,48500.0
2009-06-11 13:50:00,28.63,28.63,28.57,28.58,24200.0,16.752,16.752,16.7169,16.7227,24200.0
2009-06-11 13:55:00,28.58,28.59,28.57,28.58,21800.0,16.7227,16.7286,16.7169,16.7227,21800.0
2009-06-11 14:00:00,28.58,28.58,28.52,28.52,25100.0,16.7227,16.7227,16.6876,16.6876,25100.0
2009-06-11 14:05:00,28.52,28.55,28.49,28.49,32400.0,16.6876,16.7052,16.6701,16.6701,32400.0
2009-06-11 14:10:00,28.49,28.52,28.48,28.51,41400.0,16.6701,16.6876,16.6642,16.6818,41400.0
2009-06-11 14:15:00,28.51,28.58,28.51,28.57,54400.0,16.6818,16.7227,16.6818,16.7169,54400.0
2009-06-11 14:20:00,28.58,28.59,28.53,28.55,39300.0,16.7227,16.7286,16.6935,16.7052,39300.0
2009-06-11 14:25:00,28.55,28.57,28.55,28.55,10900.0,16.7052,16.7169,16.7052,16.7052,10900.0
2009-06-11 14:30:00,28.56,28.57,28.53,28.55,34800.0,16.711,16.7169,16.6935,16.7052,34800.0
2009-06-11 14:35:00,28.55,28.55,28.45,28.46,49700.0,16.7052,16.7052,16.6467,16.6525,49700.0
2009-06-11 14:40:00,28.46,28.47,28.45,28.46,19700.0,16.6525,16.6584,16.6467,16.6525,19700.0
2009-06-11 14:45:00,28.46,28.54,28.44,28.51,56600.0,16.6525,16.6993,16.6408,16.6818,56600.0
2009-06-11 14:50:00,28.5,28.56,28.49,28.55,32900.0,16.6759,16.711,16.6701,16.7052,32900.0
2009-06-11 14:55:00,28.55,28.59,28.54,28.57,31300.0,16.7052,16.7286,16.6993,16.7169,31300.0
2009-06-11 15:00:00,28.57,28.58,28.52,28.54,40600.0,16.7169,16.7227,16.6876,16.6993,40600.0
2009-06-11 15:05:00,28.53,28.58,28.53,28.56,31400.0,16.6935,16.7227,16.6935,16.711,31400.0
2009-06-11 15:10:00,28.56,28.57,28.51,28.53,44200.0,16.711,16.7169,16.6818,16.6935,44200.0
2009-06-11 15:15:00,28.54,28.57,28.51,28.52,60700.0,16.6993,16.7169,16.6818,16.6876,60700.0
2009-06-11 15:20:00,28.52,28.52,28.46,28.5,48700.0,16.6876,16.6876,16.6525,16.6759,48700.0
2009-06-11 15:25:00,28.5,28.52,28.46,28.46,44900.0,16.6759,16.6876,16.6525,16.6525,44900.0
2009-06-11 15:30:00,28.46,28.46,28.36,28.4,128800.0,16.6525,16.6525,16.594,16.6174,128800.0
2009-06-11 15:35:00,28.39,28.45,28.39,28.42,50500.0,16.6115,16.6467,16.6115,16.6291,50500.0
2009-06-11 15:40:00,28.42,28.44,28.38,28.38,73300.0,16.6291,16.6408,16.6057,16.6057,73300.0
2009-06-11 15:45:00,28.39,28.45,28.38,28.42,75600.0,16.6115,16.6467,16.6057,16.6291,75600.0
2009-06-11 15:50:00,28.42,28.43,28.37,28.37,166200.0,16.6291,16.6349,16.5998,16.5998,166200.0
2009-06-11 15:55:00,28.38,28.38,28.3,28.32,257500.0,16.6057,16.6057,16.5589,16.5706,257500.0
2009-06-12 09:30:00,27.82,27.97,27.56,27.61,177200.0,16.278,16.3658,16.1259,16.1552,177200.0
2009-06-12 09:35:00,27.61,27.75,27.61,27.69,94000.0,16.1552,16.2371,16.1552,16.202,94000.0
2009-06-12 09:40:00,27.69,27.71,27.5,27.56,162700.0,16.202,16.2137,16.0908,16.1259,162700.0
2009-06-12 09:45:00,27.56,27.59,27.5,27.5,151300.0,16.1259,16.1434,16.0908,16.0908,151300.0
2009-06-12 09:50:00,27.51,27.52,27.3,27.31,145500.0,16.0966,16.1025,15.9738,15.9796,145500.0
2009-06-12 09:55:00,27.31,27.33,27.26,27.28,103900.0,15.9796,15.9913,15.9504,15.9621,103900.0
2009-06-12 10:00:00,27.28,27.28,27.12,27.21,180800.0,15.9621,15.9621,15.8684,15.9211,180800.0
2009-06-12 10:05:00,27.2,27.36,27.2,27.34,146200.0,15.9153,16.0089,15.9153,15.9972,146200.0
2009-06-12 10:10:00,27.34,27.41,27.34,27.4,121700.0,15.9972,16.0381,15.9972,16.0323,121700.0
2009-06-12 10:15:00,27.39,27.39,27.35,27.38,44900.0,16.0264,16.0264,16.003,16.0206,44900.0
2009-06-12 10:20:00,27.37,27.41,27.37,27.37,61600.0,16.0147,16.0381,16.0147,16.0147,61600.0
2009-06-12 10:25:00,27.36,27.4,27.31,27.34,83200.0,16.0089,16.0323,15.9796,15.9972,83200.0
2009-06-12 10:30:00,27.33,27.36,27.32,27.34,39200.0,15.9913,16.0089,15.9855,15.9972,39200.0
2009-06-12 10:35:00,27.35,27.39,27.34,27.38,44100.0,16.003,16.0264,15.9972,16.0206,44100.0
2009-06-12 10:40:00,27.38,27.41,27.38,27.41,69200.0,16.0206,16.0381,16.0206,16.0381,69200.0
2009-06-12 10:45:00,27.41,27.43,27.38,27.38,54500.0,16.0381,16.0498,16.0206,16.0206,54500.0
2009-06-12 10:50:00,27.38,27.4,27.33,27.35,53900.0,16.0206,16.0323,15.9913,16.003,53900.0
2009-06-12 10:55:00,27.35,27.37,27.29,27.35,78700.0,16.003,16.0147,15.9679,16.003,78700.0
2009-06-12 11:00:00,27.34,27.36,27.28,27.29,37500.0,15.9972,16.0089,15.9621,15.9679,37500.0
2009-06-12 11:05:00,27.29,27.3,27.28,27.3,11200.0,15.9679,15.9738,15.9621,15.9738,11200.0
2009-06-12 11:10:00,27.3,27.3,27.23,27.25,94000.0,15.9738,15.9738,15.9328,15.9445,94000.0
2009-06-12 11:15:00,27.26,27.28,27.19,27.19,57200.0,15.9504,15.9621,15.9094,15.9094,57200.0
2009-06-12 11:20:00,27.19,27.21,27.19,27.21,20900.0,15.9094,15.9211,15.9094,15.9211,20900.0
2009-06-12 11:25:00,27.2,27.23,27.2,27.22,14600.0,15.9153,15.9328,15.9153,15.927,14600.0
2009-06-12 11:30:00,27.23,27.24,27.22,27.24,18400.0,15.9328,15.9387,15.927,15.9387,18400.0
2009-06-12 11:35:00,27.23,27.24,27.16,27.19,40100.0,15.9328,15.9387,15.8918,15.9094,40100.0
2009-06-12 11:40:00,27.18,27.21,27.13,27.13,30200.0,15.9036,15.9211,15.8743,15.8743,30200.0
2009-06-12 11:45:00,27.13,27.15,27.07,27.09,77800.0,15.8743,15.886,15.8392,15.8509,77800.0
2009-06-12 11:50:00,27.09,27.1,27.06,27.09,48800.0,15.8509,15.8567,15.8333,15.8509,48800.0
2009-06-12 11:55:00,27.09,27.1,27.09,27.09,30500.0,15.8509,15.8567,15.8509,15.8509,30500.0
2009-06-12 12:00:00,27.08,27.11,27.06,27.09,25000.0,15.845,15.8626,15.8333,15.8509,25000.0
2009-06-12 12:05:00,27.09,27.1,27.06,27.07,26900.0,15.8509,15.8567,15.8333,15.8392,26900.0
2009-06-12 12:10:00,27.07,27.07,27.01,27.02,85800.0,15.8392,15.8392,15.8041,15.8099,85800.0
2009-06-12 12:15:00,27.03,27.03,27.0,27.01,41500.0,15.8158,15.8158,15.7982,15.8041,41500.0
2009-06-12 12:20:00,27.02,27.02,27.0,27.0,29400.0,15.8099,15.8099,15.7982,15.7982,29400.0
2009-06-12 12:25:00,27.01,27.01,26.95,26.95,76700.0,15.8041,15.8041,15.769,15.769,76700.0
2009-06-12 12:30:00,26.96,27.01,26.95,27.0,105500.0,15.7748,15.8041,15.769,15.7982,105500.0
2009-06-12 12:35:00,27.0,27.02,26.99,27.01,50900.0,15.7982,15.8099,15.7924,15.8041,50900.0
2009-06-12 12:40:00,27.01,27.02,27.0,27.01,14200.0,15.8041,15.8099,15.7982,15.8041,14200.0
2009-06-12 12:45:00,27.02,27.08,27.01,27.08,37800.0,15.8099,15.845,15.8041,15.845,37800.0
2009-06-12 12:50:00,27.08,27.1,27.04,27.1,69000.0,15.845,15.8567,15.8216,15.8567,69000.0
2009-06-12 12:55:00,27.1,27.11,27.08,27.1,72300.0,15.8567,15.8626,15.845,15.8567,72300.0
2009-06-12 13:00:00,27.1,27.14,27.09,27.14,58900.0,15.8567,15.8801,15.8509,15.8801,58900.0
2009-06-12 13:05:00,27.15,27.16,27.12,27.15,31200.0,15.886,15.8918,15.8684,15.886,31200.0
2009-06-12 13:10:00,27.14,27.17,27.14,27.15,35400.0,15.8801,15.8977,15.8801,15.886,35400.0
2009-06-12 13:15:00,27.15,27.2,27.15,27.2,42900.0,15.886,15.9153,15.886,15.9153,42900.0
2009-06-12 13:20:00,27.19,27.23,27.18,27.22,35000.0,15.9094,15.9328,15.9036,15.927,35000.0
2009-06-12 13:25:00,27.22,27.23,27.19,27.2,36100.0,15.927,15.9328,15.9094,15.9153,36100.0
2009-06-12 13:30:00,27.2,27.22,27.19,27.21,57400.0,15.9153,15.927,15.9094,15.9211,57400.0
2009-06-12 13:35:00,27.22,27.25,27.21,27.25,73800.0,15.927,15.9445,15.9211,15.9445,73800.0
2009-06-12 13:40:00,27.25,27.25,27.21,27.21,46800.0,15.9445,15.9445,15.9211,15.9211,46800.0
2009-06-12 13:45:00,27.22,27.24,27.21,27.23,33700.0,15.927,15.9387,15.9211,15.9328,33700.0
2009-06-12 13:50:00,27.22,27.25,27.22,27.23,40700.0,15.927,15.9445,15.927,15.9328,40700.0
2009-06-12 13:55:00,27.22,27.26,27.22,27.25,23500.0,15.927,15.9504,15.927,15.9445,23500.0
2009-06-12 14:00:00,27.24,27.25,27.2,27.21,37500.0,15.9387,15.9445,15.9153,15.9211,37500.0
2009-06-12 14:05:00,27.22,27.25,27.21,27.25,24000.0,15.927,15.9445,15.9211,15.9445,24000.0
2009-06-12 14:10:00,27.24,27.25,27.23,27.25,26900.0,15.9387,15.9445,15.9328,15.9445,26900.0
2009-06-12 14:15:00,27.25,27.26,27.24,27.25,21200.0,15.9445,15.9504,15.9387,15.9445,21200.0
2009-06-12 14:20:00,27.25,27.27,27.25,27.26,17500.0,15.9445,15.9562,15.9445,15.9504,17500.0
2009-06-12 14:25:00,27.27,27.3,27.25,27.29,71500.0,15.9562,15.9738,15.9445,15.9679,71500.0
2009-06-12 14:30:00,27.3,27.36,27.29,27.35,43900.0,15.9738,16.0089,15.9679,16.003,43900.0
2009-06-12 14:35:00,27.35,27.35,27.33,27.34,33600.0,16.003,16.003,15.9913,15.9972,33600.0
2009-06-12 14:40:00,27.34,27.48,27.34,27.44,188600.0,15.9972,16.0791,15.9972,16.0557,188600.0
2009-06-12 14:45:00,27.44,27.47,27.39,27.39,42900.0,16.0557,16.0732,16.0264,16.0264,42900.0
2009-06-12 14:50:00,27.4,27.4,27.36,27.38,80700.0,16.0323,16.0323,16.0089,16.0206,80700.0
2009-06-12 14:55:00,27.38,27.39,27.36,27.38,29300.0,16.0206,16.0264,16.0089,16.0206,29300.0
2009-06-12 15:00:00,27.38,27.47,27.37,27.47,72300.0,16.0206,16.0732,16.0147,16.0732,72300.0
2009-06-12 15:05:00,27.47,27.48,27.46,27.47,36700.0,16.0732,16.0791,16.0674,16.0732,36700.0
2009-06-12 15:10:00,27.47,27.51,27.47,27.48,38300.0,16.0732,16.0966,16.0732,16.0791,38300.0
2009-06-12 15:15:00,27.48,27.5,27.47,27.5,29200.0,16.0791,16.0908,16.0732,16.0908,29200.0
2009-06-12 15:20:00,27.5,27.5,27.44,27.44,39700.0,16.0908,16.0908,16.0557,16.0557,39700.0
2009-06-12 15:25:00,27.44,27.48,27.43,27.48,31100.0,16.0557,16.0791,16.0498,16.0791,31100.0
2009-06-12 15:30:00,27.48,27.49,27.45,27.47,77300.0,16.0791,16.0849,16.0615,16.0732,77300.0
2009-06-12 15:35:00,27.46,27.46,27.4,27.42,73400.0,16.0674,16.0674,16.0323,16.044,73400.0
2009-06-12 15:40:00,27.42,27.46,27.42,27.44,65200.0,16.044,16.0674,16.044,16.0557,65200.0
2009-06-12 15:45:00,27.45,27.45,27.37,27.39,58700.0,16.0615,16.0615,16.0147,16.0264,58700.0
2009-06-12 15:50:00,27.39,27.5,27.39,27.47,240300.0,16.0264,16.0908,16.0264,16.0732,240300.0
2009-06-12 15:55:00,27.48,27.59,27.48,27.57,389100.0,16.0791,16.1434,16.0791,16.1317,389100.0
2009-06-15 09:30:00,27.22,27.33,27.08,27.09,41800.0,15.927,15.9913,15.845,15.8509,41800.0
2009-06-15 09:35:00,27.09,27.21,27.08,27.19,73600.0,15.8509,15.9211,15.845,15.9094,73600.0
2009-06-15 09:40:00,27.17,27.21,27.1,27.14,103200.0,15.8977,15.9211,15.8567,15.8801,103200.0
2009-06-15 09:45:00,27.13,27.17,27.0,27.02,128900.0,15.8743,15.8977,15.7982,15.8099,128900.0
2009-06-15 09:50:00,27.01,27.09,26.98,27.08,96900.0,15.8041,15.8509,15.7865,15.845,96900.0
2009-06-15 09:55:00,27.08,27.17,27.07,27.17,90700.0,15.845,15.8977,15.8392,15.8977,90700.0
2009-06-15 10:00:00,27.17,27.21,27.14,27.16,91200.0,15.8977,15.9211,15.8801,15.8918,91200.0
2009-06-15 10:05:00,27.15,27.18,27.1,27.17,74600.0,15.886,15.9036,15.8567,15.8977,74600.0
2009-06-15 10:10:00,27.16,27.2,27.16,27.17,44000.0,15.8918,15.9153,15.8918,15.8977,44000.0
2009-06-15 10:15:00,27.17,27.21,27.16,27.21,30500.0,15.8977,15.9211,15.8918,15.9211,30500.0
2009-06-15 10:20:00,27.21,27.26,27.19,27.23,46400.0,15.9211,15.9504,15.9094,15.9328,46400.0
2009-06-15 10:25:00,27.22,27.24,27.16,27.19,51900.0,15.927,15.9387,15.8918,15.9094,51900.0
2009-06-15 10:30:00,27.19,27.2,27.06,27.1,101500.0,15.9094,15.9153,15.8333,15.8567,101500.0
2009-06-15 10:35:00,27.09,27.11,27.0,27.0,47400.0,15.8509,15.8626,15.7982,15.7982,47400.0
2009-06-15 10:40:00,27.0,27.03,26.94,26.97,89200.0,15.7982,15.8158,15.7631,15.7807,89200.0
2009-06-15 10:45:00,26.96,27.06,26.96,27.05,52600.0,15.7748,15.8333,15.7748,15.8275,52600.0
2009-06-15 10:50:00,27.04,27.05,27.02,27.04,24700.0,15.8216,15.8275,15.8099,15.8216,24700.0
2009-06-15 10:55:00,27.04,27.05,27.02,27.04,37400.0,15.8216,15.8275,15.8099,15.8216,37400.0
2009-06-15 11:00:00,27.03,27.07,27.02,27.05,54000.0,15.8158,15.8392,15.8099,15.8275,54000.0
2009-06-15 11:05:00,27.04,27.06,27.01,27.02,52500.0,15.8216,15.8333,15.8041,15.8099,52500.0
2009-06-15 11:10:00,27.02,27.04,27.01,27.04,19100.0,15.8099,15.8216,15.8041,15.8216,19100.0
2009-06-15 11:15:00,27.03,27.07,27.03,27.04,29700.0,15.8158,15.8392,15.8158,15.8216,29700.0
2009-06-15 11:20:00,27.04,27.08,27.01,27.06,107000.0,15.8216,15.845,15.8041,15.8333,107000.0
2009-06-15 11:25:00,27.05,27.07,27.04,27.07,20300.0,15.8275,15.8392,15.8216,15.8392,20300.0
2009-06-15 11:30:00,27.08,27.12,27.07,27.11,27100.0,15.845,15.8684,15.8392,15.8626,27100.0
2009-06-15 11:35:00,27.1,27.11,27.07,27.08,27900.0,15.8567,15.8626,15.8392,15.845,27900.0
2009-06-15 11:40:00,27.09,27.09,27.05,27.08,19800.0,15.8509,15.8509,15.8275,15.845,19800.0
2009-06-15 11:45:00,27.08,27.09,27.05,27.06,32800.0,15.845,15.8509,15.8275,15.8333,32800.0
2009-06-15 11:50:00,27.06,27.07,27.01,27.04,27200.0,15.8333,15.8392,15.8041,15.8216,27200.0
2009-06-15 11:55:00,27.04,27.04,27.01,27.03,14200.0,15.8216,15.8216,15.8041,15.8158,14200.0
2009-06-15 12:00:00,27.03,27.05,27.02,27.03,17700.0,15.8158,15.8275,15.8099,15.8158,17700.0
2009-06-15 12:05:00,27.04,27.07,27.02,27.06,28700.0,15.8216,15.8392,15.8099,15.8333,28700.0
2009-06-15 12:10:00,27.06,27.07,27.03,27.06,19400.0,15.8333,15.8392,15.8158,15.8333,19400.0
2009-06-15 12:15:00,27.06,27.07,27.04,27.07,19900.0,15.8333,15.8392,15.8216,15.8392,19900.0
2009-06-15 12:20:00,27.07,27.11,27.07,27.09,18100.0,15.8392,15.8626,15.8392,15.8509,18100.0
2009-06-15 12:25:00,27.1,27.14,27.09,27.11,58200.0,15.8567,15.8801,15.8509,15.8626,58200.0
2009-06-15 12:30:00,27.11,27.19,27.11,27.18,35800.0,15.8626,15.9094,15.8626,15.9036,35800.0
2009-06-15 12:35:00,27.18,27.22,27.18,27.21,31800.0,15.9036,15.927,15.9036,15.9211,31800.0
2009-06-15 12:40:00,27.21,27.21,27.2,27.21,20700.0,15.9211,15.9211,15.9153,15.9211,20700.0
2009-06-15 12:45:00,27.2,27.21,27.19,27.21,24000.0,15.9153,15.9211,15.9094,15.9211,24000.0
2009-06-15 12:50:00,27.21,27.24,27.2,27.22,51400.0,15.9211,15.9387,15.9153,15.927,51400.0
2009-06-15 12:55:00,27.23,27.27,27.23,27.26,35500.0,15.9328,15.9562,15.9328,15.9504,35500.0
2009-06-15 13:00:00,27.25,27.25,27.16,27.16,33700.0,15.9445,15.9445,15.8918,15.8918,33700.0
2009-06-15 13:05:00,27.15,27.2,27.14,27.15,93700.0,15.886,15.9153,15.8801,15.886,93700.0
2009-06-15 13:10:00,27.16,27.17,27.14,27.16,65500.0,15.8918,15.8977,15.8801,15.8918,65500.0
2009-06-15 13:15:00,27.16,27.16,27.1,27.13,50300.0,15.8918,15.8918,15.8567,15.8743,50300.0
2009-06-15 13:20:00,27.13,27.13,27.09,27.1,31700.0,15.8743,15.8743,15.8509,15.8567,31700.0
2009-06-15 13:25:00,27.1,27.11,27.06,27.08,23600.0,15.8567,15.8626,15.8333,15.845,23600.0
2009-06-15 13:30:00,27.08,27.08,27.04,27.08,51700.0,15.845,15.845,15.8216,15.845,51700.0
2009-06-15 13:35:00,27.08,27.1,27.07,27.1,16100.0,15.845,15.8567,15.8392,15.8567,16100.0
2009-06-15 13:40:00,27.1,27.1,27.08,27.1,75200.0,15.8567,15.8567,15.845,15.8567,75200.0
2009-06-15 13:45:00,27.1,27.12,27.09,27.11,34100.0,15.8567,15.8684,15.8509,15.8626,34100.0
2009-06-15 13:50:00,27.12,27.15,27.12,27.14,22300.0,15.8684,15.886,15.8684,15.8801,22300.0
2009-06-15 13:55:00,27.14,27.14,27.09,27.12,125000.0,15.8801,15.8801,15.8509,15.8684,125000.0
2009-06-15 14:00:00,27.13,27.17,27.1,27.16,26400.0,15.8743,15.8977,15.8567,15.8918,26400.0
2009-06-15 14:05:00,27.16,27.18,27.14,27.14,22200.0,15.8918,15.9036,15.8801,15.8801,22200.0
2009-06-15 14:10:00,27.15,27.16,27.13,27.15,21800.0,15.886,15.8918,15.8743,15.886,21800.0
2009-06-15 14:15:00,27.15,27.16,27.12,27.16,19200.0,15.886,15.8918,15.8684,15.8918,19200.0
2009-06-15 14:20:00,27.15,27.17,27.15,27.16,21700.0,15.886,15.8977,15.886,15.8918,21700.0
2009-06-15 14:25:00,27.16,27.21,27.15,27.2,32600.0,15.8918,15.9211,15.886,15.9153,32600.0
2009-06-15 14:30:00,27.19,27.2,27.18,27.2,20000.0,15.9094,15.9153,15.9036,15.9153,20000.0
2009-06-15 14:35:00,27.2,27.22,27.17,27.21,29900.0,15.9153,15.927,15.8977,15.9211,29900.0
2009-06-15 14:40:00,27.2,27.2,27.14,27.16,60600.0,15.9153,15.9153,15.8801,15.8918,60600.0
2009-06-15 14:45:00,27.17,27.2,27.15,27.18,29300.0,15.8977,15.9153,15.886,15.9036,29300.0
2009-06-15 14:50:00,27.18,27.18,27.15,27.18,30900.0,15.9036,15.9036,15.886,15.9036,30900.0
2009-06-15 14:55:00,27.18,27.2,27.17,27.2,49900.0,15.9036,15.9153,15.8977,15.9153,49900.0
2009-06-15 15:00:00,27.2,27.2,27.15,27.19,53200.0,15.9153,15.9153,15.886,15.9094,53200.0
2009-06-15 15:05:00,27.19,27.23,27.18,27.23,40500.0,15.9094,15.9328,15.9036,15.9328,40500.0
2009-06-15 15:10:00,27.23,27.24,27.21,27.22,26400.0,15.9328,15.9387,15.9211,15.927,26400.0
2009-06-15 15:15:00,27.21,27.25,27.2,27.21,41800.0,15.9211,15.9445,15.9153,15.9211,41800.0
2009-06-15 15:20:00,27.22,27.24,27.2,27.21,35600.0,15.927,15.9387,15.9153,15.9211,35600.0
2009-06-15 15:25:00,27.2,27.22,27.19,27.19,27600.0,15.9153,15.927,15.9094,15.9094,27600.0
2009-06-15 15:30:00,27.19,27.22,27.18,27.18,97600.0,15.9094,15.927,15.9036,15.9036,97600.0
2009-06-15 15:35:00,27.19,27.26,27.18,27.21,77100.0,15.9094,15.9504,15.9036,15.9211,77100.0
2009-06-15 15:40:00,27.21,27.23,27.17,27.21,35100.0,15.9211,15.9328,15.8977,15.9211,35100.0
2009-06-15 15:45:00,27.22,27.28,27.2,27.22,106900.0,15.927,15.9621,15.9153,15.927,106900.0
2009-06-15 15:50:00,27.21,27.26,27.18,27.26,111100.0,15.9211,15.9504,15.9036,15.9504,111100.0
2009-06-15 15:55:00,27.26,27.26,27.23,27.23,172700.0,15.9504,15.9504,15.9328,15.9328,172700.0
2009-06-16 09:30:00,27.37,27.47,27.16,27.42,25900.0,16.0147,16.0732,15.8918,16.044,25900.0
2009-06-16 09:35:00,27.42,27.42,27.26,27.32,66900.0,16.044,16.044,15.9504,15.9855,66900.0
2009-06-16 09:40:00,27.32,27.33,27.24,27.29,96200.0,15.9855,15.9913,15.9387,15.9679,96200.0
2009-06-16 09:45:00,27.29,27.35,27.29,27.34,66300.0,15.9679,16.003,15.9679,15.9972,66300.0
2009-06-16 09:50:00,27.35,27.38,27.26,27.34,45200.0,16.003,16.0206,15.9504,15.9972,45200.0
2009-06-16 09:55:00,27.34,27.35,27.29,27.3,125100.0,15.9972,16.003,15.9679,15.9738,125100.0
2009-06-16 10:00:00,27.29,27.33,27.24,27.3,184800.0,15.9679,15.9913,15.9387,15.9738,184800.0
2009-06-16 10:05:00,27.3,27.34,27.25,27.29,62900.0,15.9738,15.9972,15.9445,15.9679,62900.0
2009-06-16 10:10:00,27.29,27.33,27.27,27.28,121300.0,15.9679,15.9913,15.9562,15.9621,121300.0
2009-06-16 10:15:00,27.28,27.32,27.26,27.27,40500.0,15.9621,15.9855,15.9504,15.9562,40500.0
2009-06-16 10:20:00,27.28,27.29,27.25,27.26,66500.0,15.9621,15.9679,15.9445,15.9504,66500.0
2009-06-16 10:25:00,27.26,27.26,27.22,27.24,46600.0,15.9504,15.9504,15.927,15.9387,46600.0
2009-06-16 10:30:00,27.26,27.29,27.25,27.26,38200.0,15.9504,15.9679,15.9445,15.9504,38200.0
2009-06-16 10:35:00,27.26,27.33,27.26,27.32,35000.0,15.9504,15.9913,15.9504,15.9855,35000.0
2009-06-16 10:40:00,27.31,27.32,27.29,27.32,28800.0,15.9796,15.9855,15.9679,15.9855,28800.0
2009-06-16 10:45:00,27.33,27.33,27.29,27.32,26300.0,15.9913,15.9913,15.9679,15.9855,26300.0
2009-06-16 10:50:00,27.31,27.36,27.31,27.35,25500.0,15.9796,16.0089,15.9796,16.003,25500.0
2009-06-16 10:55:00,27.36,27.36,27.32,27.32,21900.0,16.0089,16.0089,15.9855,15.9855,21900.0
2009-06-16 11:00:00,27.32,27.35,27.32,27.33,29900.0,15.9855,16.003,15.9855,15.9913,29900.0
2009-06-16 11:05:00,27.34,27.34,27.26,27.27,39900.0,15.9972,15.9972,15.9504,15.9562,39900.0
2009-06-16 11:10:00,27.27,27.31,27.27,27.31,49500.0,15.9562,15.9796,15.9562,15.9796,49500.0
2009-06-16 11:15:00,27.31,27.31,27.28,27.29,19000.0,15.9796,15.9796,15.9621,15.9679,19000.0
2009-06-16 11:20:00,27.29,27.3,27.23,27.23,24800.0,15.9679,15.9738,15.9328,15.9328,24800.0
2009-06-16 11:25:00,27.24,27.24,27.17,27.22,35100.0,15.9387,15.9387,15.8977,15.927,35100.0
2009-06-16 11:30:00,27.23,27.25,27.21,27.24,44300.0,15.9328,15.9445,15.9211,15.9387,44300.0
2009-06-16 11:35:00,27.25,27.26,27.22,27.26,18100.0,15.9445,15.9504,15.927,15.9504,18100.0
2009-06-16 11:40:00,27.27,27.27,27.24,27.24,8000.0,15.9562,15.9562,15.9387,15.9387,8000.0
2009-06-16 11:45:00,27.24,27.28,27.21,27.22,40000.0,15.9387,15.9621,15.9211,15.927,40000.0
2009-06-16 11:50:00,27.23,27.28,27.23,27.26,21100.0,15.9328,15.9621,15.9328,15.9504,21100.0
2009-06-16 11:55:00,27.25,27.29,27.24,27.25,31500.0,15.9445,15.9679,15.9387,15.9445,31500.0
2009-06-16 12:00:00,27.25,27.25,27.18,27.2,42300.0,15.9445,15.9445,15.9036,15.9153,42300.0
2009-06-16 12:05:00,27.21,27.21,27.17,27.18,32100.0,15.9211,15.9211,15.8977,15.9036,32100.0
2009-06-16 12:10:00,27.18,27.23,27.17,27.21,27900.0,15.9036,15.9328,15.8977,15.9211,27900.0
2009-06-16 12:15:00,27.22,27.24,27.17,27.2,104100.0,15.927,15.9387,15.8977,15.9153,104100.0
2009-06-16 12:20:00,27.21,27.21,27.17,27.18,27300.0,15.9211,15.9211,15.8977,15.9036,27300.0
2009-06-16 12:25:00,27.18,27.22,27.18,27.22,36000.0,15.9036,15.927,15.9036,15.927,36000.0
2009-06-16 12:30:00,27.21,27.22,27.17,27.19,53200.0,15.9211,15.927,15.8977,15.9094,53200.0
2009-06-16 12:35:00,27.19,27.22,27.17,27.17,24300.0,15.9094,15.927,15.8977,15.8977,24300.0
2009-06-16 12:40:00,27.17,27.17,27.12,27.15,38900.0,15.8977,15.8977,15.8684,15.886,38900.0
2009-06-16 12:45:00,27.14,27.15,27.11,27.11,52300.0,15.8801,15.886,15.8626,15.8626,52300.0
2009-06-16 12:50:00,27.12,27.18,27.11,27.17,44400.0,15.8684,15.9036,15.8626,15.8977,44400.0
2009-06-16 12:55:00,27.16,27.17,27.13,27.16,66500.0,15.8918,15.8977,15.8743,15.8918,66500.0
2009-06-16 13:00:00,27.15,27.16,27.12,27.16,38800.0,15.886,15.8918,15.8684,15.8918,38800.0
2009-06-16 13:05:00,27.16,27.17,27.16,27.17,10000.0,15.8918,15.8977,15.8918,15.8977,10000.0
2009-06-16 13:10:00,27.17,27.2,27.16,27.18,33100.0,15.8977,15.9153,15.8918,15.9036,33100.0
2009-06-16 13:15:00,27.18,27.19,27.16,27.17,17500.0,15.9036,15.9094,15.8918,15.8977,17500.0
2009-06-16 13:20:00,27.18,27.2,27.16,27.16,41800.0,15.9036,15.9153,15.8918,15.8918,41800.0
2009-06-16 13:25:00,27.17,27.19,27.14,27.17,68200.0,15.8977,15.9094,15.8801,15.8977,68200.0
2009-06-16 13:30:00,27.18,27.2,27.17,27.18,29100.0,15.9036,15.9153,15.8977,15.9036,29100.0
2009-06-16 13:35:00,27.17,27.18,27.15,27.17,25100.0,15.8977,15.9036,15.886,15.8977,25100.0
2009-06-16 13:40:00,27.16,27.2,27.15,27.2,41000.0,15.8918,15.9153,15.886,15.9153,41000.0
2009-06-16 13:45:00,27.2,27.21,27.19,27.2,30200.0,15.9153,15.9211,15.9094,15.9153,30200.0
2009-06-16 13:50:00,27.19,27.19,27.14,27.14,9200.0,15.9094,15.9094,15.8801,15.8801,9200.0
2009-06-16 13:55:00,27.14,27.17,27.12,27.16,19600.0,15.8801,15.8977,15.8684,15.8918,19600.0
2009-06-16 14:00:00,27.17,27.17,27.12,27.13,44000.0,15.8977,15.8977,15.8684,15.8743,44000.0
2009-06-16 14:05:00,27.12,27.15,27.11,27.15,40900.0,15.8684,15.886,15.8626,15.886,40900.0
2009-06-16 14:10:00,27.14,27.17,27.08,27.16,91000.0,15.8801,15.8977,15.845,15.8918,91000.0
2009-06-16 14:15:00,27.17,27.17,27.13,27.16,30700.0,15.8977,15.8977,15.8743,15.8918,30700.0
2009-06-16 14:20:00,27.15,27.16,27.13,27.14,9100.0,15.886,15.8918,15.8743,15.8801,9100.0
2009-06-16 14:25:00,27.14,27.16,27.14,27.15,45300.0,15.8801,15.8918,15.8801,15.886,45300.0
2009-06-16 14:30:00,27.15,27.17,27.12,27.15,36900.0,15.886,15.8977,15.8684,15.886,36900.0
2009-06-16 14:35:00,27.15,27.21,27.12,27.2,46100.0,15.886,15.9211,15.8684,15.9153,46100.0
2009-06-16 14:40:00,27.19,27.2,27.17,27.18,29500.0,15.9094,15.9153,15.8977,15.9036,29500.0
2009-06-16 14:45:00,27.17,27.2,27.16,27.16,28900.0,15.8977,15.9153,15.8918,15.8918,28900.0
2009-06-16 14:50:00,27.17,27.2,27.16,27.18,39200.0,15.8977,15.9153,15.8918,15.9036,39200.0
2009-06-16 14:55:00,27.18,27.2,27.16,27.19,39200.0,15.9036,15.9153,15.8918,15.9094,39200.0
2009-06-16 15:00:00,27.19,27.21,27.16,27.16,37100.0,15.9094,15.9211,15.8918,15.8918,37100.0
2009-06-16 15:05:00,27.17,27.18,27.15,27.16,48000.0,15.8977,15.9036,15.886,15.8918,48000.0
2009-06-16 15:10:00,27.16,27.18,27.14,27.17,50000.0,15.8918,15.9036,15.8801,15.8977,50000.0
2009-06-16 15:15:00,27.17,27.22,27.16,27.19,54100.0,15.8977,15.927,15.8918,15.9094,54100.0
2009-06-16 15:20:00,27.2,27.2,27.16,27.17,18200.0,15.9153,15.9153,15.8918,15.8977,18200.0
2009-06-16 15:25:00,27.16,27.17,27.13,27.17,73500.0,15.8918,15.8977,15.8743,15.8977,73500.0
2009-06-16 15:30:00,27.18,27.22,27.17,27.21,85900.0,15.9036,15.927,15.8977,15.9211,85900.0
2009-06-16 15:35:00,27.2,27.22,27.17,27.21,92500.0,15.9153,15.927,15.8977,15.9211,92500.0
2009-06-16 15:40:00,27.2,27.26,27.18,27.21,83300.0,15.9153,15.9504,15.9036,15.9211,83300.0
2009-06-16 15:45:00,27.22,27.24,27.16,27.18,71500.0,15.927,15.9387,15.8918,15.9036,71500.0
2009-06-16 15:50:00,27.18,27.19,27.15,27.15,143600.0,15.9036,15.9094,15.886,15.886,143600.0
2009-06-16 15:55:00,27.15,27.16,27.07,27.09,207600.0,15.886,15.8918,15.8392,15.8509,207600.0
2009-06-17 09:30:00,27.1,27.15,27.0,27.04,108600.0,15.8567,15.886,15.7982,15.8216,108600.0
2009-06-17 09:35:00,27.04,27.09,27.0,27.05,152700.0,15.8216,15.8509,15.7982,15.8275,152700.0
2009-06-17 09:40:00,27.04,27.05,26.99,27.01,110000.0,15.8216,15.8275,15.7924,15.8041,110000.0
2009-06-17 09:45:00,27.0,27.04,26.97,26.98,114400.0,15.7982,15.8216,15.7807,15.7865,114400.0
2009-06-17 09:50:00,26.98,27.1,26.98,27.04,88200.0,15.7865,15.8567,15.7865,15.8216,88200.0
2009-06-17 09:55:00,27.04,27.05,26.97,26.98,135200.0,15.8216,15.8275,15.7807,15.7865,135200.0
2009-06-17 10:00:00,26.98,27.01,26.95,26.98,292600.0,15.7865,15.8041,15.769,15.7865,292600.0
2009-06-17 10:05:00,26.99,27.02,26.95,26.97,157000.0,15.7924,15.8099,15.769,15.7807,157000.0
2009-06-17 10:10:00,26.97,26.99,26.89,26.9,106700.0,15.7807,15.7924,15.7339,15.7397,106700.0
2009-06-17 10:15:00,26.9,26.94,26.86,26.94,99700.0,15.7397,15.7631,15.7163,15.7631,99700.0
2009-06-17 10:20:00,26.94,27.0,26.91,26.93,64500.0,15.7631,15.7982,15.7456,15.7573,64500.0
2009-06-17 10:25:00,26.93,26.99,26.9,26.99,78200.0,15.7573,15.7924,15.7397,15.7924,78200.0
2009-06-17 10:30:00,26.99,27.0,26.95,26.98,51700.0,15.7924,15.7982,15.769,15.7865,51700.0
2009-06-17 10:35:00,26.98,26.98,26.94,26.97,31200.0,15.7865,15.7865,15.7631,15.7807,31200.0
2009-06-17 10:40:00,26.97,26.99,26.95,26.95,40700.0,15.7807,15.7924,15.769,15.769,40700.0
2009-06-17 10:45:00,26.95,26.99,26.95,26.99,46600.0,15.769,15.7924,15.769,15.7924,46600.0
2009-06-17 10:50:00,26.99,27.03,26.97,27.02,122800.0,15.7924,15.8158,15.7807,15.8099,122800.0
2009-06-17 10:55:00,27.02,27.04,26.99,26.99,52300.0,15.8099,15.8216,15.7924,15.7924,52300.0
2009-06-17 11:00:00,26.98,27.04,26.98,26.98,51000.0,15.7865,15.8216,15.7865,15.7865,51000.0
2009-06-17 11:05:00,26.99,27.0,26.97,26.98,48400.0,15.7924,15.7982,15.7807,15.7865,48400.0
2009-06-17 11:10:00,26.97,26.99,26.93,26.94,45200.0,15.7807,15.7924,15.7573,15.7631,45200.0
2009-06-17 11:15:00,26.94,27.03,26.94,27.03,54900.0,15.7631,15.8158,15.7631,15.8158,54900.0
2009-06-17 11:20:00,27.03,27.06,26.99,27.04,64600.0,15.8158,15.8333,15.7924,15.8216,64600.0
2009-06-17 11:25:00,27.04,27.07,27.01,27.05,99200.0,15.8216,15.8392,15.8041,15.8275,99200.0
2009-06-17 11:30:00,27.04,27.05,27.01,27.02,68500.0,15.8216,15.8275,15.8041,15.8099,68500.0
2009-06-17 11:35:00,27.03,27.03,26.95,26.95,21300.0,15.8158,15.8158,15.769,15.769,21300.0
2009-06-17 11:40:00,26.95,27.0,26.95,26.99,19100.0,15.769,15.7982,15.769,15.7924,19100.0
2009-06-17 11:45:00,27.0,27.0,26.97,26.97,35700.0,15.7982,15.7982,15.7807,15.7807,35700.0
2009-06-17 11:50:00,26.96,26.99,26.95,26.98,29900.0,15.7748,15.7924,15.769,15.7865,29900.0
2009-06-17 11:55:00,26.99,27.01,26.96,27.0,64300.0,15.7924,15.8041,15.7748,15.7982,64300.0
2009-06-17 12:00:00,27.0,27.01,26.99,26.99,78400.0,15.7982,15.8041,15.7924,15.7924,78400.0
2009-06-17 12:05:00,27.0,27.05,26.98,27.05,37800.0,15.7982,15.8275,15.7865,15.8275,37800.0
2009-06-17 12:10:00,27.05,27.05,27.0,27.0,28400.0,15.8275,15.8275,15.7982,15.7982,28400.0
2009-06-17 12:15:00,27.0,27.03,26.99,27.02,53100.0,15.7982,15.8158,15.7924,15.8099,53100.0
2009-06-17 12:20:00,27.02,27.06,27.01,27.05,71500.0,15.8099,15.8333,15.8041,15.8275,71500.0
2009-06-17 12:25:00,27.04,27.05,27.01,27.04,37400.0,15.8216,15.8275,15.8041,15.8216,37400.0
2009-06-17 12:30:00,27.04,27.05,27.03,27.03,17900.0,15.8216,15.8275,15.8158,15.8158,17900.0
2009-06-17 12:35:00,27.03,27.07,27.02,27.07,17700.0,15.8158,15.8392,15.8099,15.8392,17700.0
2009-06-17 12:40:00,27.07,27.07,27.0,27.01,56100.0,15.8392,15.8392,15.7982,15.8041,56100.0
2009-06-17 12:45:00,27.02,27.04,27.01,27.03,35800.0,15.8099,15.8216,15.8041,15.8158,35800.0
2009-06-17 12:50:00,27.03,27.03,26.97,26.97,14100.0,15.8158,15.8158,15.7807,15.7807,14100.0
2009-06-17 12:55:00,26.97,26.98,26.96,26.96,11200.0,15.7807,15.7865,15.7748,15.7748,11200.0
2009-06-17 13:00:00,26.96,26.99,26.96,26.98,14200.0,15.7748,15.7924,15.7748,15.7865,14200.0
2009-06-17 13:05:00,26.97,26.99,26.95,26.99,21100.0,15.7807,15.7924,15.769,15.7924,21100.0
2009-06-17 13:10:00,26.98,27.01,26.98,26.99,22500.0,15.7865,15.8041,15.7865,15.7924,22500.0
2009-06-17 13:15:00,26.99,27.01,26.96,27.0,28800.0,15.7924,15.8041,15.7748,15.7982,28800.0
2009-06-17 13:20:00,27.0,27.02,26.99,27.0,54500.0,15.7982,15.8099,15.7924,15.7982,54500.0
2009-06-17 13:25:00,27.0,27.02,26.98,27.01,52900.0,15.7982,15.8099,15.7865,15.8041,52900.0
2009-06-17 13:30:00,27.01,27.03,27.0,27.03,47500.0,15.8041,15.8158,15.7982,15.8158,47500.0
2009-06-17 13:35:00,27.03,27.06,27.02,27.06,56000.0,15.8158,15.8333,15.8099,15.8333,56000.0
2009-06-17 13:40:00,27.06,27.09,27.04,27.08,75000.0,15.8333,15.8509,15.8216,15.845,75000.0
2009-06-17 13:45:00,27.09,27.14,27.08,27.14,76000.0,15.8509,15.8801,15.845,15.8801,76000.0
2009-06-17 13:50:00,27.13,27.15,27.13,27.14,23400.0,15.8743,15.886,15.8743,15.8801,23400.0
2009-06-17 13:55:00,27.15,27.16,27.14,27.16,75300.0,15.886,15.8918,15.8801,15.8918,75300.0
2009-06-17 14:00:00,27.16,27.21,27.15,27.21,62400.0,15.8918,15.9211,15.886,15.9211,62400.0
2009-06-17 14:05:00,27.21,27.21,27.14,27.15,54800.0,15.9211,15.9211,15.8801,15.886,54800.0
2009-06-17 14:10:00,27.16,27.18,27.16,27.17,41300.0,15.8918,15.9036,15.8918,15.8977,41300.0
2009-06-17 14:15:00,27.17,27.21,27.17,27.19,83900.0,15.8977,15.9211,15.8977,15.9094,83900.0
2009-06-17 14:20:00,27.19,27.21,27.17,27.21,35200.0,15.9094,15.9211,15.8977,15.9211,35200.0
2009-06-17 14:25:00,27.21,27.21,27.18,27.2,34500.0,15.9211,15.9211,15.9036,15.9153,34500.0
2009-06-17 14:30:00,27.19,27.19,27.14,27.14,37200.0,15.9094,15.9094,15.8801,15.8801,37200.0
2009-06-17 14:35:00,27.14,27.15,27.12,27.12,47500.0,15.8801,15.886,15.8684,15.8684,47500.0
2009-06-17 14:40:00,27.11,27.11,27.07,27.07,56500.0,15.8626,15.8626,15.8392,15.8392,56500.0
2009-06-17 14:45:00,27.07,27.08,27.04,27.05,39700.0,15.8392,15.845,15.8216,15.8275,39700.0
2009-06-17 14:50:00,27.05,27.06,27.02,27.03,34200.0,15.8275,15.8333,15.8099,15.8158,34200.0
2009-06-17 14:55:00,27.04,27.05,27.02,27.04,68700.0,15.8216,15.8275,15.8099,15.8216,68700.0
2009-06-17 15:00:00,27.03,27.05,26.99,27.05,69300.0,15.8158,15.8275,15.7924,15.8275,69300.0
2009-06-17 15:05:00,27.04,27.06,26.98,27.0,50400.0,15.8216,15.8333,15.7865,15.7982,50400.0
2009-06-17 15:10:00,27.0,27.01,26.98,27.01,61800.0,15.7982,15.8041,15.7865,15.8041,61800.0
2009-06-17 15:15:00,27.0,27.02,26.96,26.99,32400.0,15.7982,15.8099,15.7748,15.7924,32400.0
2009-06-17 15:20:00,26.99,27.02,26.99,27.01,63500.0,15.7924,15.8099,15.7924,15.8041,63500.0
2009-06-17 15:25:00,27.01,27.01,26.89,26.89,105600.0,15.8041,15.8041,15.7339,15.7339,105600.0
2009-06-17 15:30:00,26.9,26.94,26.89,26.91,131400.0,15.7397,15.7631,15.7339,15.7456,131400.0
2009-06-17 15:35:00,26.92,26.92,26.86,26.88,92800.0,15.7514,15.7514,15.7163,15.728,92800.0
2009-06-17 15:40:00,26.89,26.93,26.86,26.9,117300.0,15.7339,15.7573,15.7163,15.7397,117300.0
2009-06-17 15:45:00,26.9,26.95,26.89,26.93,64800.0,15.7397,15.769,15.7339,15.7573,64800.0
2009-06-17 15:50:00,26.94,26.97,26.91,26.94,218700.0,15.7631,15.7807,15.7456,15.7631,218700.0
2009-06-17 15:55:00,26.93,26.95,26.85,26.86,265400.0,15.7573,15.769,15.7105,15.7163,265400.0
2009-06-18 09:30:00,26.48,26.78,26.45,26.58,256500.0,15.494,15.6695,15.4764,15.5525,256500.0
2009-06-18 09:35:00,26.56,26.8,26.56,26.6,179900.0,15.5408,15.6812,15.5408,15.5642,179900.0
2009-06-18 09:40:00,26.61,26.69,26.57,26.61,204000.0,15.57,15.6168,15.5466,15.57,204000.0
2009-06-18 09:45:00,26.61,26.67,26.49,26.49,133100.0,15.57,15.6051,15.4998,15.4998,133100.0
2009-06-18 09:50:00,26.49,26.54,26.42,26.52,180100.0,15.4998,15.5291,15.4589,15.5174,180100.0
2009-06-18 09:55:00,26.53,26.6,26.46,26.56,123300.0,15.5232,15.5642,15.4823,15.5408,123300.0
2009-06-18 10:00:00,26.55,26.64,26.54,26.58,96100.0,15.5349,15.5876,15.5291,15.5525,96100.0
2009-06-18 10:05:00,26.57,26.58,26.51,26.55,65000.0,15.5466,15.5525,15.5115,15.5349,65000.0
2009-06-18 10:10:00,26.55,26.61,26.5,26.52,128200.0,15.5349,15.57,15.5057,15.5174,128200.0
2009-06-18 10:15:00,26.51,26.59,26.51,26.54,46600.0,15.5115,15.5583,15.5115,15.5291,46600.0
2009-06-18 10:20:00,26.55,26.58,26.53,26.54,39000.0,15.5349,15.5525,15.5232,15.5291,39000.0
2009-06-18 10:25:00,26.53,26.55,26.45,26.48,65100.0,15.5232,15.5349,15.4764,15.494,65100.0
2009-06-18 10:30:00,26.49,26.53,26.47,26.51,77200.0,15.4998,15.5232,15.4881,15.5115,77200.0
2009-06-18 10:35:00,26.51,26.53,26.5,26.51,30800.0,15.5115,15.5232,15.5057,15.5115,30800.0
2009-06-18 10:40:00,26.5,26.53,26.5,26.52,47800.0,15.5057,15.5232,15.5057,15.5174,47800.0
2009-06-18 10:45:00,26.52,26.53,26.45,26.45,76600.0,15.5174,15.5232,15.4764,15.4764,76600.0
2009-06-18 10:50:00,26.45,26.49,26.44,26.45,52300.0,15.4764,15.4998,15.4706,15.4764,52300.0
2009-06-18 10:55:00,26.46,26.53,26.46,26.53,51700.0,15.4823,15.5232,15.4823,15.5232,51700.0
2009-06-18 11:00:00,26.53,26.62,26.51,26.61,58900.0,15.5232,15.5759,15.5115,15.57,58900.0
2009-06-18 11:05:00,26.61,26.63,26.58,26.59,34600.0,15.57,15.5817,15.5525,15.5583,34600.0
2009-06-18 11:10:00,26.58,26.6,26.56,26.57,67500.0,15.5525,15.5642,15.5408,15.5466,67500.0
2009-06-18 11:15:00,26.58,26.59,26.52,26.58,72800.0,15.5525,15.5583,15.5174,15.5525,72800.0
2009-06-18 11:20:00,26.59,26.63,26.57,26.61,77400.0,15.5583,15.5817,15.5466,15.57,77400.0
2009-06-18 11:25:00,26.61,26.62,26.59,26.6,27000.0,15.57,15.5759,15.5583,15.5642,27000.0
2009-06-18 11:30:00,26.6,26.66,26.58,26.65,162200.0,15.5642,15.5993,15.5525,15.5934,162200.0
2009-06-18 11:35:00,26.65,26.66,26.62,26.63,89000.0,15.5934,15.5993,15.5759,15.5817,89000.0
2009-06-18 11:40:00,26.63,26.65,26.63,26.64,30200.0,15.5817,15.5934,15.5817,15.5876,30200.0
2009-06-18 11:45:00,26.64,26.66,26.62,26.64,61100.0,15.5876,15.5993,15.5759,15.5876,61100.0
2009-06-18 11:50:00,26.65,26.65,26.58,26.59,37900.0,15.5934,15.5934,15.5525,15.5583,37900.0
2009-06-18 11:55:00,26.59,26.6,26.57,26.59,39100.0,15.5583,15.5642,15.5466,15.5583,39100.0
2009-06-18 12:00:00,26.6,26.61,26.55,26.58,109600.0,15.5642,15.57,15.5349,15.5525,109600.0
2009-06-18 12:05:00,26.57,26.6,26.57,26.6,80100.0,15.5466,15.5642,15.5466,15.5642,80100.0
2009-06-18 12:10:00,26.59,26.6,26.55,26.55,54100.0,15.5583,15.5642,15.5349,15.5349,54100.0
2009-06-18 12:15:00,26.54,26.6,26.54,26.58,31900.0,15.5291,15.5642,15.5291,15.5525,31900.0
2009-06-18 12:20:00,26.58,26.59,26.58,26.59,15000.0,15.5525,15.5583,15.5525,15.5583,15000.0
2009-06-18 12:25:00,26.59,26.63,26.57,26.62,42600.0,15.5583,15.5817,15.5466,15.5759,42600.0
2009-06-18 12:30:00,26.63,26.64,26.62,26.64,12300.0,15.5817,15.5876,15.5759,15.5876,12300.0
2009-06-18 12:35:00,26.64,26.65,26.61,26.65,22600.0,15.5876,15.5934,15.57,15.5934,22600.0
2009-06-18 12:40:00,26.65,26.65,26.64,26.64,6500.0,15.5934,15.5934,15.5876,15.5876,6500.0
2009-06-18 12:45:00,26.65,26.73,26.64,26.73,53700.0,15.5934,15.6402,15.5876,15.6402,53700.0
2009-06-18 12:50:00,26.73,26.74,26.71,26.73,53600.0,15.6402,15.6461,15.6285,15.6402,53600.0
2009-06-18 12:55:00,26.72,26.75,26.72,26.74,44200.0,15.6344,15.6519,15.6344,15.6461,44200.0
2009-06-18 13:00:00,26.75,26.75,26.73,26.75,29900.0,15.6519,15.6519,15.6402,15.6519,29900.0
2009-06-18 13:05:00,26.75,26.77,26.73,26.75,61200.0,15.6519,15.6637,15.6402,15.6519,61200.0
2009-06-18 13:10:00,26.75,26.76,26.73,26.76,16200.0,15.6519,15.6578,15.6402,15.6578,16200.0
2009-06-18 13:15:00,26.76,26.77,26.69,26.7,40100.0,15.6578,15.6637,15.6168,15.6227,40100.0
2009-06-18 13:20:00,26.7,26.76,26.69,26.75,30700.0,15.6227,15.6578,15.6168,15.6519,30700.0
2009-06-18 13:25:00,26.76,26.76,26.74,26.75,24900.0,15.6578,15.6578,15.6461,15.6519,24900.0
2009-06-18 13:30:00,26.75,26.75,26.74,26.75,17700.0,15.6519,15.6519,15.6461,15.6519,17700.0
2009-06-18 13:35:00,26.75,26.75,26.67,26.68,30800.0,15.6519,15.6519,15.6051,15.611,30800.0
2009-06-18 13:40:00,26.68,26.73,26.68,26.71,28500.0,15.611,15.6402,15.611,15.6285,28500.0
2009-06-18 13:45:00,26.71,26.73,26.69,26.71,70800.0,15.6285,15.6402,15.6168,15.6285,70800.0
2009-06-18 13:50:00,26.71,26.75,26.7,26.74,14400.0,15.6285,15.6519,15.6227,15.6461,14400.0
2009-06-18 13:55:00,26.75,26.75,26.7,26.71,37300.0,15.6519,15.6519,15.6227,15.6285,37300.0
2009-06-18 14:00:00,26.7,26.71,26.67,26.71,22500.0,15.6227,15.6285,15.6051,15.6285,22500.0
2009-06-18 14:05:00,26.7,26.73,26.69,26.71,22800.0,15.6227,15.6402,15.6168,15.6285,22800.0
2009-06-18 14:10:00,26.7,26.73,26.66,26.73,25800.0,15.6227,15.6402,15.5993,15.6402,25800.0
2009-06-18 14:15:00,26.72,26.75,26.71,26.74,27100.0,15.6344,15.6519,15.6285,15.6461,27100.0
2009-06-18 14:20:00,26.74,26.75,26.68,26.71,75700.0,15.6461,15.6519,15.611,15.6285,75700.0
2009-06-18 14:25:00,26.71,26.73,26.67,26.73,19100.0,15.6285,15.6402,15.6051,15.6402,19100.0
2009-06-18 14:30:00,26.73,26.76,26.71,26.75,37400.0,15.6402,15.6578,15.6285,15.6519,37400.0
2009-06-18 14:35:00,26.74,26.77,26.72,26.75,65300.0,15.6461,15.6637,15.6344,15.6519,65300.0
2009-06-18 14:40:00,26.74,26.78,26.73,26.78,39900.0,15.6461,15.6695,15.6402,15.6695,39900.0
2009-06-18 14:45:00,26.78,26.8,26.77,26.8,29400.0,15.6695,15.6812,15.6637,15.6812,29400.0
2009-06-18 14:50:00,26.8,26.81,26.78,26.79,28900.0,15.6812,15.6871,15.6695,15.6754,28900.0
2009-06-18 14:55:00,26.79,26.81,26.78,26.8,71100.0,15.6754,15.6871,15.6695,15.6812,71100.0
2009-06-18 15:00:00,26.81,26.83,26.79,26.81,70300.0,15.6871,15.6988,15.6754,15.6871,70300.0
2009-06-18 15:05:00,26.81,26.83,26.8,26.82,56800.0,15.6871,15.6988,15.6812,15.6929,56800.0
2009-06-18 15:10:00,26.82,26.83,26.79,26.83,35900.0,15.6929,15.6988,15.6754,15.6988,35900.0
2009-06-18 15:15:00,26.83,26.87,26.82,26.83,48800.0,15.6988,15.7222,15.6929,15.6988,48800.0
2009-06-18 15:20:00,26.83,26.83,26.79,26.82,63400.0,15.6988,15.6988,15.6754,15.6929,63400.0
2009-06-18 15:25:00,26.83,26.83,26.78,26.81,49300.0,15.6988,15.6988,15.6695,15.6871,49300.0
2009-06-18 15:30:00,26.81,26.85,26.8,26.85,107400.0,15.6871,15.7105,15.6812,15.7105,107400.0
2009-06-18 15:35:00,26.85,26.85,26.81,26.82,92800.0,15.7105,15.7105,15.6871,15.6929,92800.0
2009-06-18 15:40:00,26.83,26.87,26.83,26.86,137900.0,15.6988,15.7222,15.6988,15.7163,137900.0
2009-06-18 15:45:00,26.86,26.88,26.79,26.84,147100.0,15.7163,15.728,15.6754,15.7046,147100.0
2009-06-18 15:50:00,26.83,26.84,26.78,26.82,113600.0,15.6988,15.7046,15.6695,15.6929,113600.0
2009-06-18 15:55:00,26.81,26.84,26.79,26.8,268000.0,15.6871,15.7046,15.6754,15.6812,268000.0
2009-06-19 09:30:00,27.07,27.07,26.81,27.01,1053500.0,15.8392,15.8392,15.6871,15.8041,1053500.0
2009-06-19 09:35:00,27.02,27.11,27.0,27.04,64400.0,15.8099,15.8626,15.7982,15.8216,64400.0
2009-06-19 09:40:00,27.05,27.05,26.95,26.99,48000.0,15.8275,15.8275,15.769,15.7924,48000.0
2009-06-19 09:45:00,27.01,27.03,26.96,26.96,47300.0,15.8041,15.8158,15.7748,15.7748,47300.0
2009-06-19 09:50:00,26.96,27.0,26.95,26.96,80600.0,15.7748,15.7982,15.769,15.7748,80600.0
2009-06-19 09:55:00,26.96,27.05,26.96,26.98,87000.0,15.7748,15.8275,15.7748,15.7865,87000.0
2009-06-19 10:00:00,26.99,27.0,26.98,26.98,22600.0,15.7924,15.7982,15.7865,15.7865,22600.0
2009-06-19 10:05:00,26.98,27.0,26.97,26.97,29900.0,15.7865,15.7982,15.7807,15.7807,29900.0
2009-06-19 10:10:00,26.97,26.98,26.85,26.87,57600.0,15.7807,15.7865,15.7105,15.7222,57600.0
2009-06-19 10:15:00,26.86,26.89,26.85,26.87,47700.0,15.7163,15.7339,15.7105,15.7222,47700.0
2009-06-19 10:20:00,26.86,26.98,26.85,26.98,112200.0,15.7163,15.7865,15.7105,15.7865,112200.0
2009-06-19 10:25:00,26.98,27.0,26.97,26.98,29000.0,15.7865,15.7982,15.7807,15.7865,29000.0
2009-06-19 10:30:00,26.98,26.98,26.93,26.93,35100.0,15.7865,15.7865,15.7573,15.7573,35100.0
2009-06-19 10:35:00,26.92,26.95,26.9,26.92,22600.0,15.7514,15.769,15.7397,15.7514,22600.0
2009-06-19 10:40:00,26.91,26.92,26.88,26.88,31000.0,15.7456,15.7514,15.728,15.728,31000.0
2009-06-19 10:45:00,26.88,26.89,26.86,26.89,15500.0,15.728,15.7339,15.7163,15.7339,15500.0
2009-06-19 10:50:00,26.89,26.93,26.88,26.93,19000.0,15.7339,15.7573,15.728,15.7573,19000.0
2009-06-19 10:55:00,26.93,26.93,26.92,26.93,18000.0,15.7573,15.7573,15.7514,15.7573,18000.0
2009-06-19 11:00:00,26.92,26.95,26.91,26.91,45200.0,15.7514,15.769,15.7456,15.7456,45200.0
2009-06-19 11:05:00,26.92,26.92,26.89,26.89,36300.0,15.7514,15.7514,15.7339,15.7339,36300.0
2009-06-19 11:10:00,26.89,26.9,26.88,26.89,8100.0,15.7339,15.7397,15.728,15.7339,8100.0
2009-06-19 11:15:00,26.89,26.89,26.88,26.88,12200.0,15.7339,15.7339,15.728,15.728,12200.0
2009-06-19 11:20:00,26.88,26.89,26.84,26.84,30100.0,15.728,15.7339,15.7046,15.7046,30100.0
2009-06-19 11:25:00,26.85,26.86,26.84,26.84,20100.0,15.7105,15.7163,15.7046,15.7046,20100.0
2009-06-19 11:30:00,26.84,26.84,26.79,26.81,29000.0,15.7046,15.7046,15.6754,15.6871,29000.0
2009-06-19 11:35:00,26.81,26.83,26.81,26.83,16800.0,15.6871,15.6988,15.6871,15.6988,16800.0
2009-06-19 11:40:00,26.84,26.86,26.83,26.84,12900.0,15.7046,15.7163,15.6988,15.7046,12900.0
2009-06-19 11:45:00,26.84,26.85,26.78,26.8,17500.0,15.7046,15.7105,15.6695,15.6812,17500.0
2009-06-19 11:50:00,26.8,26.82,26.78,26.81,36700.0,15.6812,15.6929,15.6695,15.6871,36700.0
2009-06-19 11:55:00,26.8,26.86,26.8,26.82,44100.0,15.6812,15.7163,15.6812,15.6929,44100.0
2009-06-19 12:00:00,26.83,26.84,26.8,26.8,18000.0,15.6988,15.7046,15.6812,15.6812,18000.0
2009-06-19 12:05:00,26.8,26.8,26.76,26.76,14100.0,15.6812,15.6812,15.6578,15.6578,14100.0
2009-06-19 12:10:00,26.75,26.75,26.69,26.7,35500.0,15.6519,15.6519,15.6168,15.6227,35500.0
2009-06-19 12:15:00,26.71,26.71,26.7,26.71,8000.0,15.6285,15.6285,15.6227,15.6285,8000.0
2009-06-19 12:20:00,26.7,26.71,26.64,26.64,39100.0,15.6227,15.6285,15.5876,15.5876,39100.0
2009-06-19 12:25:00,26.65,26.66,26.61,26.62,65200.0,15.5934,15.5993,15.57,15.5759,65200.0
2009-06-19 12:30:00,26.62,26.63,26.61,26.62,20700.0,15.5759,15.5817,15.57,15.5759,20700.0
2009-06-19 12:35:00,26.63,26.63,26.61,26.62,11200.0,15.5817,15.5817,15.57,15.5759,11200.0
2009-06-19 12:40:00,26.61,26.62,26.61,26.62,18700.0,15.57,15.5759,15.57,15.5759,18700.0
2009-06-19 12:45:00,26.62,26.62,26.61,26.61,21000.0,15.5759,15.5759,15.57,15.57,21000.0
2009-06-19 12:50:00,26.61,26.62,26.59,26.59,19600.0,15.57,15.5759,15.5583,15.5583,19600.0
2009-06-19 12:55:00,26.59,26.6,26.54,26.54,44800.0,15.5583,15.5642,15.5291,15.5291,44800.0
2009-06-19 13:00:00,26.54,26.56,26.54,26.56,21700.0,15.5291,15.5408,15.5291,15.5408,21700.0
2009-06-19 13:05:00,26.56,26.57,26.55,26.57,15200.0,15.5408,15.5466,15.5349,15.5466,15200.0
2009-06-19 13:10:00,26.56,26.58,26.55,26.58,27700.0,15.5408,15.5525,15.5349,15.5525,27700.0
2009-06-19 13:15:00,26.58,26.6,26.57,26.6,13900.0,15.5525,15.5642,15.5466,15.5642,13900.0
2009-06-19 13:20:00,26.6,26.61,26.59,26.61,72600.0,15.5642,15.57,15.5583,15.57,72600.0
2009-06-19 13:25:00,26.61,26.64,26.6,26.64,65700.0,15.57,15.5876,15.5642,15.5876,65700.0
2009-06-19 13:30:00,26.64,26.69,26.63,26.69,22100.0,15.5876,15.6168,15.5817,15.6168,22100.0
2009-06-19 13:35:00,26.69,26.7,26.66,26.67,19000.0,15.6168,15.6227,15.5993,15.6051,19000.0
2009-06-19 13:40:00,26.67,26.67,26.66,26.67,6300.0,15.6051,15.6051,15.5993,15.6051,6300.0
2009-06-19 13:45:00,26.67,26.67,26.65,26.66,10500.0,15.6051,15.6051,15.5934,15.5993,10500.0
2009-06-19 13:50:00,26.66,26.67,26.64,26.67,33700.0,15.5993,15.6051,15.5876,15.6051,33700.0
2009-06-19 13:55:00,26.67,26.69,26.65,26.65,21000.0,15.6051,15.6168,15.5934,15.5934,21000.0
2009-06-19 14:00:00,26.65,26.68,26.64,26.67,14200.0,15.5934,15.611,15.5876,15.6051,14200.0
2009-06-19 14:05:00,26.66,26.67,26.65,26.66,16700.0,15.5993,15.6051,15.5934,15.5993,16700.0
2009-06-19 14:10:00,26.66,26.66,26.6,26.6,22000.0,15.5993,15.5993,15.5642,15.5642,22000.0
2009-06-19 14:15:00,26.6,26.63,26.6,26.6,41800.0,15.5642,15.5817,15.5642,15.5642,41800.0
2009-06-19 14:20:00,26.61,26.61,26.6,26.61,33400.0,15.57,15.57,15.5642,15.57,33400.0
2009-06-19 14:25:00,26.6,26.63,26.6,26.63,43300.0,15.5642,15.5817,15.5642,15.5817,43300.0
2009-06-19 14:30:00,26.62,26.68,26.62,26.67,17200.0,15.5759,15.611,15.5759,15.6051,17200.0
2009-06-19 14:35:00,26.68,26.68,26.64,26.67,37200.0,15.611,15.611,15.5876,15.6051,37200.0
2009-06-19 14:40:00,26.67,26.68,26.66,26.68,18500.0,15.6051,15.611,15.5993,15.611,18500.0
2009-06-19 14:45:00,26.68,26.68,26.66,26.68,25500.0,15.611,15.611,15.5993,15.611,25500.0
2009-06-19 14:50:00,26.68,26.68,26.67,26.68,7600.0,15.611,15.611,15.6051,15.611,7600.0
2009-06-19 14:55:00,26.68,26.7,26.66,26.66,35100.0,15.611,15.6227,15.5993,15.5993,35100.0
2009-06-19 15:00:00,26.66,26.66,26.59,26.59,259800.0,15.5993,15.5993,15.5583,15.5583,259800.0
2009-06-19 15:05:00,26.6,26.6,26.55,26.57,63000.0,15.5642,15.5642,15.5349,15.5466,63000.0
2009-06-19 15:10:00,26.56,26.59,26.56,26.59,25700.0,15.5408,15.5583,15.5408,15.5583,25700.0
2009-06-19 15:15:00,26.59,26.61,26.58,26.6,110100.0,15.5583,15.57,15.5525,15.5642,110100.0
2009-06-19 15:20:00,26.59,26.6,26.59,26.6,52300.0,15.5583,15.5642,15.5583,15.5642,52300.0
2009-06-19 15:25:00,26.6,26.68,26.59,26.68,75800.0,15.5642,15.611,15.5583,15.611,75800.0
2009-06-19 15:30:00,26.67,26.7,26.66,26.67,84900.0,15.6051,15.6227,15.5993,15.6051,84900.0
2009-06-19 15:35:00,26.67,26.69,26.66,26.67,73700.0,15.6051,15.6168,15.5993,15.6051,73700.0
2009-06-19 15:40:00,26.67,26.69,26.67,26.68,75000.0,15.6051,15.6168,15.6051,15.611,75000.0
2009-06-19 15:45:00,26.67,26.68,26.63,26.67,101800.0,15.6051,15.611,15.5817,15.6051,101800.0
2009-06-19 15:50:00,26.67,26.74,26.66,26.73,334200.0,15.6051,15.6461,15.5993,15.6402,334200.0
2009-06-19 15:55:00,26.73,26.73,26.65,26.66,236800.0,15.6402,15.6402,15.5934,15.5993,236800.0
2009-06-22 09:30:00,26.53,26.68,26.41,26.45,97800.0,15.5232,15.611,15.453,15.4764,97800.0
2009-06-22 09:35:00,26.45,26.49,26.35,26.37,54000.0,15.4764,15.4998,15.4179,15.4296,54000.0
2009-06-22 09:40:00,26.39,26.39,26.22,26.31,75000.0,15.4413,15.4413,15.3418,15.3945,75000.0
2009-06-22 09:45:00,26.31,26.35,26.3,26.33,65100.0,15.3945,15.4179,15.3886,15.4062,65100.0
2009-06-22 09:50:00,26.32,26.45,26.32,26.44,109800.0,15.4003,15.4764,15.4003,15.4706,109800.0
2009-06-22 09:55:00,26.44,26.44,26.34,26.37,137400.0,15.4706,15.4706,15.412,15.4296,137400.0
2009-06-22 10:00:00,26.37,26.39,26.32,26.35,154900.0,15.4296,15.4413,15.4003,15.4179,154900.0
2009-06-22 10:05:00,26.35,26.45,26.34,26.45,77700.0,15.4179,15.4764,15.412,15.4764,77700.0
2009-06-22 10:10:00,26.44,26.45,26.39,26.39,62900.0,15.4706,15.4764,15.4413,15.4413,62900.0
2009-06-22 10:15:00,26.39,26.42,26.37,26.4,74300.0,15.4413,15.4589,15.4296,15.4472,74300.0
2009-06-22 10:20:00,26.4,26.42,26.35,26.37,65300.0,15.4472,15.4589,15.4179,15.4296,65300.0
2009-06-22 10:25:00,26.37,26.38,26.35,26.35,45300.0,15.4296,15.4355,15.4179,15.4179,45300.0
2009-06-22 10:30:00,26.35,26.36,26.31,26.33,81400.0,15.4179,15.4238,15.3945,15.4062,81400.0
2009-06-22 10:35:00,26.33,26.36,26.33,26.35,44600.0,15.4062,15.4238,15.4062,15.4179,44600.0
2009-06-22 10:40:00,26.35,26.35,26.32,26.33,32400.0,15.4179,15.4179,15.4003,15.4062,32400.0
2009-06-22 10:45:00,26.33,26.41,26.33,26.41,49900.0,15.4062,15.453,15.4062,15.453,49900.0
2009-06-22 10:50:00,26.41,26.43,26.38,26.39,45100.0,15.453,15.4647,15.4355,15.4413,45100.0
2009-06-22 10:55:00,26.37,26.38,26.34,26.36,18000.0,15.4296,15.4355,15.412,15.4238,18000.0
2009-06-22 11:00:00,26.36,26.36,26.32,26.35,35700.0,15.4238,15.4238,15.4003,15.4179,35700.0
2009-06-22 11:05:00,26.35,26.41,26.35,26.4,34700.0,15.4179,15.453,15.4179,15.4472,34700.0
2009-06-22 11:10:00,26.4,26.42,26.39,26.41,53200.0,15.4472,15.4589,15.4413,15.453,53200.0
2009-06-22 11:15:00,26.4,26.44,26.4,26.44,29600.0,15.4472,15.4706,15.4472,15.4706,29600.0
2009-06-22 11:20:00,26.44,26.48,26.44,26.47,37100.0,15.4706,15.494,15.4706,15.4881,37100.0
2009-06-22 11:25:00,26.47,26.53,26.47,26.5,76600.0,15.4881,15.5232,15.4881,15.5057,76600.0
2009-06-22 11:30:00,26.5,26.52,26.48,26.5,42000.0,15.5057,15.5174,15.494,15.5057,42000.0
2009-06-22 11:35:00,26.5,26.5,26.42,26.43,47800.0,15.5057,15.5057,15.4589,15.4647,47800.0
2009-06-22 11:40:00,26.43,26.47,26.43,26.46,20700.0,15.4647,15.4881,15.4647,15.4823,20700.0
2009-06-22 11:45:00,26.46,26.48,26.43,26.43,26300.0,15.4823,15.494,15.4647,15.4647,26300.0
2009-06-22 11:50:00,26.43,26.45,26.41,26.45,37800.0,15.4647,15.4764,15.453,15.4764,37800.0
2009-06-22 11:55:00,26.45,26.46,26.41,26.45,37700.0,15.4764,15.4823,15.453,15.4764,37700.0
2009-06-22 12:00:00,26.46,26.46,26.4,26.4,37600.0,15.4823,15.4823,15.4472,15.4472,37600.0
2009-06-22 12:05:00,26.4,26.48,26.4,26.46,38000.0,15.4472,15.494,15.4472,15.4823,38000.0
2009-06-22 12:10:00,26.46,26.48,26.45,26.48,32600.0,15.4823,15.494,15.4764,15.494,32600.0
2009-06-22 12:15:00,26.48,26.52,26.47,26.5,37800.0,15.494,15.5174,15.4881,15.5057,37800.0
2009-06-22 12:20:00,26.49,26.49,26.4,26.4,31300.0,15.4998,15.4998,15.4472,15.4472,31300.0
2009-06-22 12:25:00,26.4,26.52,26.4,26.52,70400.0,15.4472,15.5174,15.4472,15.5174,70400.0
2009-06-22 12:30:00,26.51,26.56,26.47,26.47,106100.0,15.5115,15.5408,15.4881,15.4881,106100.0
2009-06-22 12:35:00,26.47,26.49,26.45,26.48,18600.0,15.4881,15.4998,15.4764,15.494,18600.0
2009-06-22 12:40:00,26.48,26.5,26.46,26.46,14200.0,15.494,15.5057,15.4823,15.4823,14200.0
2009-06-22 12:45:00,26.46,26.47,26.44,26.44,13200.0,15.4823,15.4881,15.4706,15.4706,13200.0
2009-06-22 12:50:00,26.44,26.46,26.44,26.46,21400.0,15.4706,15.4823,15.4706,15.4823,21400.0
2009-06-22 12:55:00,26.46,26.5,26.46,26.49,29800.0,15.4823,15.5057,15.4823,15.4998,29800.0
2009-06-22 13:00:00,26.49,26.49,26.46,26.47,13300.0,15.4998,15.4998,15.4823,15.4881,13300.0
2009-06-22 13:05:00,26.47,26.52,26.47,26.51,58700.0,15.4881,15.5174,15.4881,15.5115,58700.0
2009-06-22 13:10:00,26.5,26.51,26.46,26.46,22000.0,15.5057,15.5115,15.4823,15.4823,22000.0
2009-06-22 13:15:00,26.45,26.47,26.41,26.41,22800.0,15.4764,15.4881,15.453,15.453,22800.0
2009-06-22 13:20:00,26.41,26.45,26.41,26.45,58100.0,15.453,15.4764,15.453,15.4764,58100.0
2009-06-22 13:25:00,26.45,26.45,26.41,26.44,32100.0,15.4764,15.4764,15.453,15.4706,32100.0
2009-06-22 13:30:00,26.45,26.46,26.44,26.46,12000.0,15.4764,15.4823,15.4706,15.4823,12000.0
2009-06-22 13:35:00,26.46,26.49,26.44,26.49,18900.0,15.4823,15.4998,15.4706,15.4998,18900.0
2009-06-22 13:40:00,26.49,26.51,26.48,26.49,21300.0,15.4998,15.5115,15.494,15.4998,21300.0
2009-06-22 13:45:00,26.5,26.5,26.49,26.5,8700.0,15.5057,15.5057,15.4998,15.5057,8700.0
2009-06-22 13:50:00,26.5,26.5,26.48,26.5,19300.0,15.5057,15.5057,15.494,15.5057,19300.0
2009-06-22 13:55:00,26.5,26.54,26.48,26.53,38700.0,15.5057,15.5291,15.494,15.5232,38700.0
2009-06-22 14:00:00,26.52,26.57,26.51,26.57,43400.0,15.5174,15.5466,15.5115,15.5466,43400.0
2009-06-22 14:05:00,26.56,26.57,26.52,26.55,28200.0,15.5408,15.5466,15.5174,15.5349,28200.0
2009-06-22 14:10:00,26.55,26.6,26.55,26.58,75100.0,15.5349,15.5642,15.5349,15.5525,75100.0
2009-06-22 14:15:00,26.58,26.59,26.55,26.58,14500.0,15.5525,15.5583,15.5349,15.5525,14500.0
2009-06-22 14:20:00,26.58,26.6,26.57,26.6,24400.0,15.5525,15.5642,15.5466,15.5642,24400.0
2009-06-22 14:25:00,26.6,26.63,26.58,26.58,48500.0,15.5642,15.5817,15.5525,15.5525,48500.0
2009-06-22 14:30:00,26.57,26.61,26.55,26.61,30800.0,15.5466,15.57,15.5349,15.57,30800.0
2009-06-22 14:35:00,26.61,26.65,26.58,26.65,31100.0,15.57,15.5934,15.5525,15.5934,31100.0
2009-06-22 14:40:00,26.65,26.65,26.59,26.61,39700.0,15.5934,15.5934,15.5583,15.57,39700.0
2009-06-22 14:45:00,26.61,26.61,26.57,26.6,33500.0,15.57,15.57,15.5466,15.5642,33500.0
2009-06-22 14:50:00,26.6,26.63,26.6,26.6,33200.0,15.5642,15.5817,15.5642,15.5642,33200.0
2009-06-22 14:55:00,26.6,26.61,26.59,26.6,17200.0,15.5642,15.57,15.5583,15.5642,17200.0
2009-06-22 15:00:00,26.6,26.66,26.6,26.64,29600.0,15.5642,15.5993,15.5642,15.5876,29600.0
2009-06-22 15:05:00,26.63,26.63,26.6,26.61,8900.0,15.5817,15.5817,15.5642,15.57,8900.0
2009-06-22 15:10:00,26.61,26.62,26.57,26.6,32100.0,15.57,15.5759,15.5466,15.5642,32100.0
2009-06-22 15:15:00,26.59,26.63,26.57,26.62,77900.0,15.5583,15.5817,15.5466,15.5759,77900.0
2009-06-22 15:20:00,26.63,26.63,26.59,26.62,65400.0,15.5817,15.5817,15.5583,15.5759,65400.0
2009-06-22 15:25:00,26.62,26.62,26.59,26.61,31300.0,15.5759,15.5759,15.5583,15.57,31300.0
2009-06-22 15:30:00,26.61,26.63,26.57,26.59,90000.0,15.57,15.5817,15.5466,15.5583,90000.0
2009-06-22 15:35:00,26.58,26.68,26.57,26.67,55900.0,15.5525,15.611,15.5466,15.6051,55900.0
2009-06-22 15:40:00,26.67,26.68,26.55,26.56,79000.0,15.6051,15.611,15.5349,15.5408,79000.0
2009-06-22 15:45:00,26.56,26.6,26.54,26.54,77600.0,15.5408,15.5642,15.5291,15.5291,77600.0
2009-06-22 15:50:00,26.54,26.54,26.45,26.51,243400.0,15.5291,15.5291,15.4764,15.5115,243400.0
2009-06-22 15:55:00,26.51,26.51,26.4,26.42,359600.0,15.5115,15.5115,15.4472,15.4589,359600.0
2009-06-23 09:30:00,26.31,26.45,25.91,26.03,301600.0,15.3945,15.4764,15.1604,15.2307,301600.0
2009-06-23 09:35:00,26.03,26.19,26.03,26.15,116900.0,15.2307,15.3243,15.2307,15.3009,116900.0
2009-06-23 09:40:00,26.15,26.25,26.14,26.18,122400.0,15.3009,15.3594,15.295,15.3184,122400.0
2009-06-23 09:45:00,26.19,26.22,26.15,26.21,54900.0,15.3243,15.3418,15.3009,15.336,54900.0
2009-06-23 09:50:00,26.21,26.26,26.18,26.19,79100.0,15.336,15.3652,15.3184,15.3243,79100.0
2009-06-23 09:55:00,26.19,26.2,26.14,26.16,39300.0,15.3243,15.3301,15.295,15.3067,39300.0
2009-06-23 10:00:00,26.16,26.16,25.95,26.14,141700.0,15.3067,15.3067,15.1839,15.295,141700.0
2009-06-23 10:05:00,26.15,26.15,26.03,26.06,65800.0,15.3009,15.3009,15.2307,15.2482,65800.0
2009-06-23 10:10:00,26.06,26.07,25.99,25.99,109000.0,15.2482,15.2541,15.2073,15.2073,109000.0
2009-06-23 10:15:00,25.99,26.09,25.99,26.09,47600.0,15.2073,15.2658,15.2073,15.2658,47600.0
2009-06-23 10:20:00,26.09,26.15,26.09,26.1,46600.0,15.2658,15.3009,15.2658,15.2716,46600.0
2009-06-23 10:25:00,26.11,26.11,26.05,26.08,35000.0,15.2775,15.2775,15.2424,15.2599,35000.0
2009-06-23 10:30:00,26.09,26.1,26.02,26.05,52400.0,15.2658,15.2716,15.2248,15.2424,52400.0
2009-06-23 10:35:00,26.06,26.08,26.02,26.03,14000.0,15.2482,15.2599,15.2248,15.2307,14000.0
2009-06-23 10:40:00,26.02,26.04,25.97,25.99,52800.0,15.2248,15.2365,15.1956,15.2073,52800.0
2009-06-23 10:45:00,25.99,26.05,25.98,26.0,77100.0,15.2073,15.2424,15.2014,15.2131,77100.0
2009-06-23 10:50:00,25.99,26.01,25.96,25.98,105300.0,15.2073,15.219,15.1897,15.2014,105300.0
2009-06-23 10:55:00,25.98,25.99,25.95,25.98,88900.0,15.2014,15.2073,15.1839,15.2014,88900.0
2009-06-23 11:00:00,25.97,26.01,25.96,25.99,67400.0,15.1956,15.219,15.1897,15.2073,67400.0
2009-06-23 11:05:00,25.99,25.99,25.95,25.95,72800.0,15.2073,15.2073,15.1839,15.1839,72800.0
2009-06-23 11:10:00,25.96,25.99,25.95,25.99,19000.0,15.1897,15.2073,15.1839,15.2073,19000.0
2009-06-23 11:15:00,25.99,26.02,25.98,26.0,41300.0,15.2073,15.2248,15.2014,15.2131,41300.0
2009-06-23 11:20:00,26.0,26.01,25.98,25.99,47300.0,15.2131,15.219,15.2014,15.2073,47300.0
2009-06-23 11:25:00,25.98,25.99,25.96,25.97,89000.0,15.2014,15.2073,15.1897,15.1956,89000.0
2009-06-23 11:30:00,25.97,26.02,25.97,26.02,56100.0,15.1956,15.2248,15.1956,15.2248,56100.0
2009-06-23 11:35:00,26.02,26.06,26.02,26.03,78700.0,15.2248,15.2482,15.2248,15.2307,78700.0
2009-06-23 11:40:00,26.04,26.04,26.0,26.03,103800.0,15.2365,15.2365,15.2131,15.2307,103800.0
2009-06-23 11:45:00,26.02,26.04,26.0,26.02,42300.0,15.2248,15.2365,15.2131,15.2248,42300.0
2009-06-23 11:50:00,26.02,26.04,26.0,26.02,47000.0,15.2248,15.2365,15.2131,15.2248,47000.0
2009-06-23 11:55:00,26.02,26.02,25.99,26.01,78200.0,15.2248,15.2248,15.2073,15.219,78200.0
2009-06-23 12:00:00,26.01,26.03,26.0,26.01,24400.0,15.219,15.2307,15.2131,15.219,24400.0
2009-06-23 12:05:00,26.0,26.02,26.0,26.01,25500.0,15.2131,15.2248,15.2131,15.219,25500.0
2009-06-23 12:10:00,26.01,26.04,25.98,26.03,106800.0,15.219,15.2365,15.2014,15.2307,106800.0
2009-06-23 12:15:00,26.03,26.07,26.02,26.06,37100.0,15.2307,15.2541,15.2248,15.2482,37100.0
2009-06-23 12:20:00,26.07,26.1,26.05,26.1,39300.0,15.2541,15.2716,15.2424,15.2716,39300.0
2009-06-23 12:25:00,26.09,26.1,26.05,26.06,35500.0,15.2658,15.2716,15.2424,15.2482,35500.0
2009-06-23 12:30:00,26.07,26.08,26.06,26.08,12100.0,15.2541,15.2599,15.2482,15.2599,12100.0
2009-06-23 12:35:00,26.08,26.12,26.05,26.06,66000.0,15.2599,15.2833,15.2424,15.2482,66000.0
2009-06-23 12:40:00,26.05,26.08,26.04,26.07,41700.0,15.2424,15.2599,15.2365,15.2541,41700.0
2009-06-23 12:45:00,26.07,26.08,26.02,26.03,26400.0,15.2541,15.2599,15.2248,15.2307,26400.0
2009-06-23 12:50:00,26.03,26.04,26.0,26.01,27700.0,15.2307,15.2365,15.2131,15.219,27700.0
2009-06-23 12:55:00,26.02,26.03,26.0,26.02,9300.0,15.2248,15.2307,15.2131,15.2248,9300.0
2009-06-23 13:00:00,26.02,26.05,26.0,26.05,30300.0,15.2248,15.2424,15.2131,15.2424,30300.0
2009-06-23 13:05:00,26.05,26.06,26.0,26.05,33800.0,15.2424,15.2482,15.2131,15.2424,33800.0
2009-06-23 13:10:00,26.06,26.09,26.0,26.01,86700.0,15.2482,15.2658,15.2131,15.219,86700.0
2009-06-23 13:15:00,26.0,26.02,26.0,26.01,28800.0,15.2131,15.2248,15.2131,15.219,28800.0
2009-06-23 13:20:00,26.02,26.03,26.0,26.01,26000.0,15.2248,15.2307,15.2131,15.219,26000.0
2009-06-23 13:25:00,26.0,26.01,25.98,26.0,148800.0,15.2131,15.219,15.2014,15.2131,148800.0
2009-06-23 13:30:00,26.0,26.02,26.0,26.01,28500.0,15.2131,15.2248,15.2131,15.219,28500.0
2009-06-23 13:35:00,26.02,26.02,26.0,26.02,18100.0,15.2248,15.2248,15.2131,15.2248,18100.0
2009-06-23 13:40:00,26.01,26.02,25.99,26.02,121600.0,15.219,15.2248,15.2073,15.2248,121600.0
2009-06-23 13:45:00,26.02,26.03,26.0,26.0,52400.0,15.2248,15.2307,15.2131,15.2131,52400.0
2009-06-23 13:50:00,26.01,26.02,26.0,26.0,93200.0,15.219,15.2248,15.2131,15.2131,93200.0
2009-06-23 13:55:00,26.01,26.02,26.0,26.0,39000.0,15.219,15.2248,15.2131,15.2131,39000.0
2009-06-23 14:00:00,26.0,26.05,25.96,26.05,181700.0,15.2131,15.2424,15.1897,15.2424,181700.0
2009-06-23 14:05:00,26.05,26.09,26.04,26.07,73700.0,15.2424,15.2658,15.2365,15.2541,73700.0
2009-06-23 14:10:00,26.07,26.16,26.07,26.15,90800.0,15.2541,15.3067,15.2541,15.3009,90800.0
2009-06-23 14:15:00,26.15,26.19,26.14,26.15,53900.0,15.3009,15.3243,15.295,15.3009,53900.0
2009-06-23 14:20:00,26.14,26.18,26.14,26.15,40300.0,15.295,15.3184,15.295,15.3009,40300.0
2009-06-23 14:25:00,26.14,26.16,26.14,26.15,29500.0,15.295,15.3067,15.295,15.3009,29500.0
2009-06-23 14:30:00,26.15,26.15,26.09,26.09,104300.0,15.3009,15.3009,15.2658,15.2658,104300.0
2009-06-23 14:35:00,26.1,26.11,26.09,26.1,46700.0,15.2716,15.2775,15.2658,15.2716,46700.0
2009-06-23 14:40:00,26.1,26.11,26.1,26.1,45600.0,15.2716,15.2775,15.2716,15.2716,45600.0
2009-06-23 14:45:00,26.11,26.11,26.1,26.1,14700.0,15.2775,15.2775,15.2716,15.2716,14700.0
2009-06-23 14:50:00,26.1,26.15,26.1,26.15,79700.0,15.2716,15.3009,15.2716,15.3009,79700.0
2009-06-23 14:55:00,26.15,26.15,26.1,26.11,147700.0,15.3009,15.3009,15.2716,15.2775,147700.0
2009-06-23 15:00:00,26.12,26.13,26.08,26.11,57900.0,15.2833,15.2892,15.2599,15.2775,57900.0
2009-06-23 15:05:00,26.11,26.12,26.1,26.1,51000.0,15.2775,15.2833,15.2716,15.2716,51000.0
2009-06-23 15:10:00,26.1,26.11,26.09,26.11,58300.0,15.2716,15.2775,15.2658,15.2775,58300.0
2009-06-23 15:15:00,26.11,26.13,26.08,26.09,30800.0,15.2775,15.2892,15.2599,15.2658,30800.0
2009-06-23 15:20:00,26.09,26.11,26.08,26.08,45700.0,15.2658,15.2775,15.2599,15.2599,45700.0
2009-06-23 15:25:00,26.08,26.17,26.08,26.17,40000.0,15.2599,15.3126,15.2599,15.3126,40000.0
2009-06-23 15:30:00,26.16,26.17,26.09,26.17,75600.0,15.3067,15.3126,15.2658,15.3126,75600.0
2009-06-23 15:35:00,26.17,26.21,26.13,26.21,190100.0,15.3126,15.336,15.2892,15.336,190100.0
2009-06-23 15:40:00,26.21,26.21,26.15,26.16,354200.0,15.336,15.336,15.3009,15.3067,354200.0
2009-06-23 15:45:00,26.16,26.18,26.12,26.16,123500.0,15.3067,15.3184,15.2833,15.3067,123500.0
2009-06-23 15:50:00,26.15,26.19,26.12,26.15,156300.0,15.3009,15.3243,15.2833,15.3009,156300.0
2009-06-23 15:55:00,26.14,26.15,26.09,26.15,211200.0,15.295,15.3009,15.2658,15.3009,211200.0
2009-06-24 09:30:00,26.35,26.45,26.3,26.45,101900.0,15.4179,15.4764,15.3886,15.4764,101900.0
2009-06-24 09:35:00,26.44,26.49,26.35,26.42,76800.0,15.4706,15.4998,15.4179,15.4589,76800.0
2009-06-24 09:40:00,26.44,26.57,26.43,26.44,68100.0,15.4706,15.5466,15.4647,15.4706,68100.0
2009-06-24 09:45:00,26.44,26.52,26.44,26.45,45100.0,15.4706,15.5174,15.4706,15.4764,45100.0
2009-06-24 09:50:00,26.46,26.48,26.4,26.44,45600.0,15.4823,15.494,15.4472,15.4706,45600.0
2009-06-24 09:55:00,26.45,26.45,26.42,26.43,45500.0,15.4764,15.4764,15.4589,15.4647,45500.0
2009-06-24 10:00:00,26.42,26.45,26.37,26.45,56100.0,15.4589,15.4764,15.4296,15.4764,56100.0
2009-06-24 10:05:00,26.44,26.57,26.38,26.55,62800.0,15.4706,15.5466,15.4355,15.5349,62800.0
2009-06-24 10:10:00,26.56,26.64,26.54,26.59,61100.0,15.5408,15.5876,15.5291,15.5583,61100.0
2009-06-24 10:15:00,26.58,26.6,26.52,26.59,51500.0,15.5525,15.5642,15.5174,15.5583,51500.0
2009-06-24 10:20:00,26.59,26.65,26.57,26.58,51100.0,15.5583,15.5934,15.5466,15.5525,51100.0
2009-06-24 10:25:00,26.58,26.63,26.58,26.62,32500.0,15.5525,15.5817,15.5525,15.5759,32500.0
2009-06-24 10:30:00,26.63,26.65,26.61,26.65,58900.0,15.5817,15.5934,15.57,15.5934,58900.0
2009-06-24 10:35:00,26.65,26.68,26.6,26.64,98200.0,15.5934,15.611,15.5642,15.5876,98200.0
2009-06-24 10:40:00,26.63,26.63,26.54,26.6,47200.0,15.5817,15.5817,15.5291,15.5642,47200.0
2009-06-24 10:45:00,26.6,26.63,26.57,26.62,50100.0,15.5642,15.5817,15.5466,15.5759,50100.0
2009-06-24 10:50:00,26.62,26.68,26.61,26.64,45900.0,15.5759,15.611,15.57,15.5876,45900.0
2009-06-24 10:55:00,26.65,26.68,26.62,26.62,56600.0,15.5934,15.611,15.5759,15.5759,56600.0
2009-06-24 11:00:00,26.62,26.67,26.62,26.62,22200.0,15.5759,15.6051,15.5759,15.5759,22200.0
2009-06-24 11:05:00,26.61,26.61,26.58,26.59,19900.0,15.57,15.57,15.5525,15.5583,19900.0
2009-06-24 11:10:00,26.58,26.59,26.51,26.52,48400.0,15.5525,15.5583,15.5115,15.5174,48400.0
2009-06-24 11:15:00,26.51,26.55,26.51,26.54,17800.0,15.5115,15.5349,15.5115,15.5291,17800.0
2009-06-24 11:20:00,26.55,26.61,26.55,26.6,48800.0,15.5349,15.57,15.5349,15.5642,48800.0
2009-06-24 11:25:00,26.6,26.61,26.59,26.6,17000.0,15.5642,15.57,15.5583,15.5642,17000.0
2009-06-24 11:30:00,26.6,26.62,26.59,26.62,28400.0,15.5642,15.5759,15.5583,15.5759,28400.0
2009-06-24 11:35:00,26.61,26.66,26.61,26.66,23100.0,15.57,15.5993,15.57,15.5993,23100.0
2009-06-24 11:40:00,26.65,26.68,26.64,26.68,44200.0,15.5934,15.611,15.5876,15.611,44200.0
2009-06-24 11:45:00,26.67,26.68,26.66,26.68,25300.0,15.6051,15.611,15.5993,15.611,25300.0
2009-06-24 11:50:00,26.68,26.72,26.67,26.71,31700.0,15.611,15.6344,15.6051,15.6285,31700.0
2009-06-24 11:55:00,26.72,26.74,26.71,26.71,52900.0,15.6344,15.6461,15.6285,15.6285,52900.0
2009-06-24 12:00:00,26.71,26.72,26.7,26.71,40800.0,15.6285,15.6344,15.6227,15.6285,40800.0
2009-06-24 12:05:00,26.71,26.73,26.67,26.69,109800.0,15.6285,15.6402,15.6051,15.6168,109800.0
2009-06-24 12:10:00,26.7,26.72,26.68,26.72,26500.0,15.6227,15.6344,15.611,15.6344,26500.0
2009-06-24 12:15:00,26.72,26.72,26.68,26.68,46800.0,15.6344,15.6344,15.611,15.611,46800.0
2009-06-24 12:20:00,26.69,26.7,26.67,26.7,52300.0,15.6168,15.6227,15.6051,15.6227,52300.0
2009-06-24 12:25:00,26.69,26.7,26.67,26.67,14200.0,15.6168,15.6227,15.6051,15.6051,14200.0
2009-06-24 12:30:00,26.68,26.72,26.68,26.69,46500.0,15.611,15.6344,15.611,15.6168,46500.0
2009-06-24 12:35:00,26.69,26.72,26.69,26.69,21500.0,15.6168,15.6344,15.6168,15.6168,21500.0
2009-06-24 12:40:00,26.7,26.71,26.68,26.69,86900.0,15.6227,15.6285,15.611,15.6168,86900.0
2009-06-24 12:45:00,26.69,26.72,26.68,26.7,54600.0,15.6168,15.6344,15.611,15.6227,54600.0
2009-06-24 12:50:00,26.7,26.72,26.69,26.72,7600.0,15.6227,15.6344,15.6168,15.6344,7600.0
2009-06-24 12:55:00,26.72,26.74,26.67,26.72,93100.0,15.6344,15.6461,15.6051,15.6344,93100.0
2009-06-24 13:00:00,26.72,26.72,26.69,26.72,21200.0,15.6344,15.6344,15.6168,15.6344,21200.0
2009-06-24 13:05:00,26.72,26.72,26.7,26.71,5100.0,15.6344,15.6344,15.6227,15.6285,5100.0
2009-06-24 13:10:00,26.71,26.72,26.69,26.69,28000.0,15.6285,15.6344,15.6168,15.6168,28000.0
2009-06-24 13:15:00,26.69,26.71,26.69,26.7,54100.0,15.6168,15.6285,15.6168,15.6227,54100.0
2009-06-24 13:20:00,26.69,26.72,26.69,26.72,20200.0,15.6168,15.6344,15.6168,15.6344,20200.0
2009-06-24 13:25:00,26.72,26.73,26.71,26.71,31300.0,15.6344,15.6402,15.6285,15.6285,31300.0
2009-06-24 13:30:00,26.7,26.7,26.65,26.67,45200.0,15.6227,15.6227,15.5934,15.6051,45200.0
2009-06-24 13:35:00,26.68,26.74,26.66,26.74,28600.0,15.611,15.6461,15.5993,15.6461,28600.0
2009-06-24 13:40:00,26.73,26.74,26.7,26.7,23500.0,15.6402,15.6461,15.6227,15.6227,23500.0
2009-06-24 13:45:00,26.7,26.71,26.67,26.67,57900.0,15.6227,15.6285,15.6051,15.6051,57900.0
2009-06-24 13:50:00,26.67,26.72,26.67,26.7,19300.0,15.6051,15.6344,15.6051,15.6227,19300.0
2009-06-24 13:55:00,26.7,26.73,26.69,26.72,29900.0,15.6227,15.6402,15.6168,15.6344,29900.0
2009-06-24 14:00:00,26.72,26.73,26.68,26.72,82700.0,15.6344,15.6402,15.611,15.6344,82700.0
2009-06-24 14:05:00,26.71,26.78,26.71,26.78,31900.0,15.6285,15.6695,15.6285,15.6695,31900.0
2009-06-24 14:10:00,26.78,26.78,26.68,26.68,29400.0,15.6695,15.6695,15.611,15.611,29400.0
2009-06-24 14:15:00,26.68,26.71,26.65,26.68,30000.0,15.611,15.6285,15.5934,15.611,30000.0
2009-06-24 14:20:00,26.68,26.74,26.59,26.68,47400.0,15.611,15.6461,15.5583,15.611,47400.0
2009-06-24 14:25:00,26.68,26.74,26.56,26.62,70200.0,15.611,15.6461,15.5408,15.5759,70200.0
2009-06-24 14:30:00,26.61,26.64,26.54,26.62,58200.0,15.57,15.5876,15.5291,15.5759,58200.0
2009-06-24 14:35:00,26.61,26.61,26.53,26.54,53800.0,15.57,15.57,15.5232,15.5291,53800.0
2009-06-24 14:40:00,26.55,26.62,26.53,26.59,51000.0,15.5349,15.5759,15.5232,15.5583,51000.0
2009-06-24 14:45:00,26.6,26.64,26.56,26.56,49300.0,15.5642,15.5876,15.5408,15.5408,49300.0
2009-06-24 14:50:00,26.58,26.65,26.55,26.62,45600.0,15.5525,15.5934,15.5349,15.5759,45600.0
2009-06-24 14:55:00,26.63,26.67,26.59,26.61,78300.0,15.5817,15.6051,15.5583,15.57,78300.0
2009-06-24 15:00:00,26.6,26.64,26.57,26.59,188000.0,15.5642,15.5876,15.5466,15.5583,188000.0
2009-06-24 15:05:00,26.58,26.58,26.43,26.43,107200.0,15.5525,15.5525,15.4647,15.4647,107200.0
2009-06-24 15:10:00,26.43,26.51,26.4,26.51,130900.0,15.4647,15.5115,15.4472,15.5115,130900.0
2009-06-24 15:15:00,26.51,26.53,26.48,26.51,102300.0,15.5115,15.5232,15.494,15.5115,102300.0
2009-06-24 15:20:00,26.52,26.61,26.5,26.61,121100.0,15.5174,15.57,15.5057,15.57,121100.0
2009-06-24 15:25:00,26.61,26.65,26.59,26.59,76400.0,15.57,15.5934,15.5583,15.5583,76400.0
2009-06-24 15:30:00,26.6,26.64,26.59,26.62,68200.0,15.5642,15.5876,15.5583,15.5759,68200.0
2009-06-24 15:35:00,26.63,26.66,26.6,26.62,127300.0,15.5817,15.5993,15.5642,15.5759,127300.0
2009-06-24 15:40:00,26.62,26.66,26.59,26.66,118400.0,15.5759,15.5993,15.5583,15.5993,118400.0
2009-06-24 15:45:00,26.64,26.74,26.64,26.72,93300.0,15.5876,15.6461,15.5876,15.6344,93300.0
2009-06-24 15:50:00,26.71,26.72,26.65,26.66,156800.0,15.6285,15.6344,15.5934,15.5993,156800.0
2009-06-24 15:55:00,26.65,26.76,26.65,26.71,289400.0,15.5934,15.6578,15.5934,15.6285,289400.0
2009-06-25 09:30:00,25.23,25.23,24.06,24.26,1055000.0,14.7626,14.7626,14.078,14.195,1055000.0
2009-06-25 09:35:00,24.26,24.71,24.21,24.68,771100.0,14.195,14.4583,14.1657,14.4408,771100.0
2009-06-25 09:40:00,24.68,25.07,24.68,24.83,873200.0,14.4408,14.6689,14.4408,14.5285,873200.0
2009-06-25 09:45:00,24.83,25.15,24.81,25.0,681800.0,14.5285,14.7158,14.5168,14.628,681800.0
2009-06-25 09:50:00,25.01,25.3,25.0,25.01,579700.0,14.6338,14.8035,14.628,14.6338,579700.0
2009-06-25 09:55:00,25.01,25.09,25.0,25.01,355200.0,14.6338,14.6807,14.628,14.6338,355200.0
2009-06-25 10:00:00,25.01,25.06,24.9,24.97,721800.0,14.6338,14.6631,14.5695,14.6104,721800.0
2009-06-25 10:05:00,24.96,25.25,24.91,25.2,473300.0,14.6046,14.7743,14.5753,14.745,473300.0
2009-06-25 10:10:00,25.2,25.38,25.16,25.28,377400.0,14.745,14.8503,14.7216,14.7918,377400.0
2009-06-25 10:15:00,25.28,25.34,25.24,25.26,247100.0,14.7918,14.8269,14.7684,14.7801,247100.0
2009-06-25 10:20:00,25.27,25.33,25.22,25.25,244600.0,14.786,14.8211,14.7567,14.7743,244600.0
2009-06-25 10:25:00,25.25,25.27,25.14,25.25,265400.0,14.7743,14.786,14.7099,14.7743,265400.0
2009-06-25 10:30:00,25.24,25.28,25.19,25.22,178200.0,14.7684,14.7918,14.7392,14.7567,178200.0
2009-06-25 10:35:00,25.22,25.22,25.13,25.17,260200.0,14.7567,14.7567,14.7041,14.7275,260200.0
2009-06-25 10:40:00,25.17,25.18,25.13,25.16,168800.0,14.7275,14.7333,14.7041,14.7216,168800.0
2009-06-25 10:45:00,25.17,25.25,25.15,25.22,117700.0,14.7275,14.7743,14.7158,14.7567,117700.0
2009-06-25 10:50:00,25.22,25.22,25.05,25.15,157900.0,14.7567,14.7567,14.6572,14.7158,157900.0
2009-06-25 10:55:00,25.15,25.2,25.13,25.15,110100.0,14.7158,14.745,14.7041,14.7158,110100.0
2009-06-25 11:00:00,25.14,25.15,25.07,25.14,125100.0,14.7099,14.7158,14.6689,14.7099,125100.0
2009-06-25 11:05:00,25.15,25.23,25.1,25.2,131900.0,14.7158,14.7626,14.6865,14.745,131900.0
2009-06-25 11:10:00,25.21,25.21,25.14,25.17,96100.0,14.7509,14.7509,14.7099,14.7275,96100.0
2009-06-25 11:15:00,25.18,25.24,25.17,25.19,103600.0,14.7333,14.7684,14.7275,14.7392,103600.0
2009-06-25 11:20:00,25.19,25.19,25.16,25.17,99800.0,14.7392,14.7392,14.7216,14.7275,99800.0
2009-06-25 11:25:00,25.17,25.17,25.01,25.05,258500.0,14.7275,14.7275,14.6338,14.6572,258500.0
2009-06-25 11:30:00,25.05,25.08,25.0,25.02,238200.0,14.6572,14.6748,14.628,14.6397,238200.0
2009-06-25 11:35:00,25.03,25.1,25.02,25.1,297200.0,14.6455,14.6865,14.6397,14.6865,297200.0
2009-06-25 11:40:00,25.1,25.17,25.06,25.06,142500.0,14.6865,14.7275,14.6631,14.6631,142500.0
2009-06-25 11:45:00,25.06,25.07,25.05,25.05,53900.0,14.6631,14.6689,14.6572,14.6572,53900.0
2009-06-25 11:50:00,25.05,25.06,25.03,25.06,68200.0,14.6572,14.6631,14.6455,14.6631,68200.0
2009-06-25 11:55:00,25.05,25.15,25.05,25.13,52200.0,14.6572,14.7158,14.6572,14.7041,52200.0
2009-06-25 12:00:00,25.13,25.16,25.06,25.07,64200.0,14.7041,14.7216,14.6631,14.6689,64200.0
2009-06-25 12:05:00,25.06,25.07,25.04,25.05,172300.0,14.6631,14.6689,14.6514,14.6572,172300.0
2009-06-25 12:10:00,25.06,25.12,25.06,25.1,126800.0,14.6631,14.6982,14.6631,14.6865,126800.0
2009-06-25 12:15:00,25.09,25.15,25.06,25.07,200000.0,14.6807,14.7158,14.6631,14.6689,200000.0
2009-06-25 12:20:00,25.07,25.08,25.02,25.04,123000.0,14.6689,14.6748,14.6397,14.6514,123000.0
2009-06-25 12:25:00,25.04,25.05,25.04,25.05,39300.0,14.6514,14.6572,14.6514,14.6572,39300.0
2009-06-25 12:30:00,25.04,25.09,25.02,25.02,73300.0,14.6514,14.6807,14.6397,14.6397,73300.0
2009-06-25 12:35:00,25.02,25.03,25.0,25.02,99900.0,14.6397,14.6455,14.628,14.6397,99900.0
2009-06-25 12:40:00,25.02,25.08,25.02,25.06,51200.0,14.6397,14.6748,14.6397,14.6631,51200.0
2009-06-25 12:45:00,25.06,25.07,25.01,25.02,102300.0,14.6631,14.6689,14.6338,14.6397,102300.0
2009-06-25 12:50:00,25.02,25.05,25.01,25.04,34000.0,14.6397,14.6572,14.6338,14.6514,34000.0
2009-06-25 12:55:00,25.04,25.04,25.0,25.0,42100.0,14.6514,14.6514,14.628,14.628,42100.0
2009-06-25 13:00:00,25.0,25.03,25.0,25.03,84000.0,14.628,14.6455,14.628,14.6455,84000.0
2009-06-25 13:05:00,25.02,25.11,25.02,25.1,56200.0,14.6397,14.6924,14.6397,14.6865,56200.0
2009-06-25 13:10:00,25.1,25.1,25.02,25.03,70200.0,14.6865,14.6865,14.6397,14.6455,70200.0
2009-06-25 13:15:00,25.03,25.08,25.0,25.0,137700.0,14.6455,14.6748,14.628,14.628,137700.0
2009-06-25 13:20:00,25.0,25.05,25.0,25.04,45500.0,14.628,14.6572,14.628,14.6514,45500.0
2009-06-25 13:25:00,25.04,25.04,25.0,25.04,46500.0,14.6514,14.6514,14.628,14.6514,46500.0
2009-06-25 13:30:00,25.04,25.04,25.0,25.0,50000.0,14.6514,14.6514,14.628,14.628,50000.0
2009-06-25 13:35:00,25.0,25.01,25.0,25.0,129300.0,14.628,14.6338,14.628,14.628,129300.0
2009-06-25 13:40:00,25.0,25.01,24.95,24.96,178200.0,14.628,14.6338,14.5987,14.6046,178200.0
2009-06-25 13:45:00,24.95,24.99,24.95,24.96,103800.0,14.5987,14.6221,14.5987,14.6046,103800.0
2009-06-25 13:50:00,24.96,24.99,24.92,24.98,186900.0,14.6046,14.6221,14.5812,14.6163,186900.0
2009-06-25 13:55:00,24.98,24.99,24.93,24.96,87200.0,14.6163,14.6221,14.587,14.6046,87200.0
2009-06-25 14:00:00,24.97,25.02,24.9,24.9,201500.0,14.6104,14.6397,14.5695,14.5695,201500.0
2009-06-25 14:05:00,24.91,24.96,24.9,24.91,93300.0,14.5753,14.6046,14.5695,14.5753,93300.0
2009-06-25 14:10:00,24.91,24.92,24.84,24.85,165000.0,14.5753,14.5812,14.5344,14.5402,165000.0
2009-06-25 14:15:00,24.86,24.91,24.83,24.85,189000.0,14.5461,14.5753,14.5285,14.5402,189000.0
2009-06-25 14:20:00,24.85,24.87,24.81,24.83,136400.0,14.5402,14.5519,14.5168,14.5285,136400.0
2009-06-25 14:25:00,24.83,24.9,24.83,24.89,79000.0,14.5285,14.5695,14.5285,14.5636,79000.0
2009-06-25 14:30:00,24.89,24.9,24.85,24.89,104900.0,14.5636,14.5695,14.5402,14.5636,104900.0
2009-06-25 14:35:00,24.88,24.91,24.86,24.9,143300.0,14.5578,14.5753,14.5461,14.5695,143300.0
2009-06-25 14:40:00,24.91,24.95,24.91,24.94,106200.0,14.5753,14.5987,14.5753,14.5929,106200.0
2009-06-25 14:45:00,24.94,25.08,24.91,25.04,213900.0,14.5929,14.6748,14.5753,14.6514,213900.0
2009-06-25 14:50:00,25.03,25.03,24.94,24.97,150100.0,14.6455,14.6455,14.5929,14.6104,150100.0
2009-06-25 14:55:00,24.94,25.04,24.94,25.02,85600.0,14.5929,14.6514,14.5929,14.6397,85600.0
2009-06-25 15:00:00,25.02,25.03,24.95,24.97,85000.0,14.6397,14.6455,14.5987,14.6104,85000.0
2009-06-25 15:05:00,24.97,25.08,24.96,25.08,64200.0,14.6104,14.6748,14.6046,14.6748,64200.0
2009-06-25 15:10:00,25.08,25.1,25.01,25.02,82800.0,14.6748,14.6865,14.6338,14.6397,82800.0
2009-06-25 15:15:00,25.01,25.03,24.91,24.94,160700.0,14.6338,14.6455,14.5753,14.5929,160700.0
2009-06-25 15:20:00,24.94,24.95,24.93,24.93,98700.0,14.5929,14.5987,14.587,14.587,98700.0
2009-06-25 15:25:00,24.92,24.93,24.92,24.93,65600.0,14.5812,14.587,14.5812,14.587,65600.0
2009-06-25 15:30:00,24.93,24.99,24.92,24.94,195300.0,14.587,14.6221,14.5812,14.5929,195300.0
2009-06-25 15:35:00,24.93,24.97,24.86,24.88,180000.0,14.587,14.6104,14.5461,14.5578,180000.0
2009-06-25 15:40:00,24.88,24.89,24.83,24.84,115300.0,14.5578,14.5636,14.5285,14.5344,115300.0
2009-06-25 15:45:00,24.84,24.89,24.82,24.88,241900.0,14.5344,14.5636,14.5227,14.5578,241900.0
2009-06-25 15:50:00,24.87,25.08,24.87,25.07,748300.0,14.5519,14.6748,14.5519,14.6689,748300.0
2009-06-25 15:55:00,25.07,25.14,25.03,25.06,420600.0,14.6689,14.7099,14.6455,14.6631,420600.0
2009-06-26 09:30:00,24.87,25.06,24.73,24.74,203200.0,14.5519,14.6631,14.47,14.4759,203200.0
2009-06-26 09:35:00,24.73,24.85,24.73,24.8,126400.0,14.47,14.5402,14.47,14.511,126400.0
2009-06-26 09:40:00,24.8,24.91,24.75,24.9,205500.0,14.511,14.5753,14.4817,14.5695,205500.0
2009-06-26 09:45:00,24.9,24.91,24.79,24.86,84200.0,14.5695,14.5753,14.5051,14.5461,84200.0
2009-06-26 09:50:00,24.85,24.86,24.77,24.85,101400.0,14.5402,14.5461,14.4934,14.5402,101400.0
2009-06-26 09:55:00,24.85,24.87,24.78,24.82,95300.0,14.5402,14.5519,14.4993,14.5227,95300.0
2009-06-26 10:00:00,24.82,24.9,24.79,24.88,124600.0,14.5227,14.5695,14.5051,14.5578,124600.0
2009-06-26 10:05:00,24.88,24.96,24.84,24.9,100100.0,14.5578,14.6046,14.5344,14.5695,100100.0
2009-06-26 10:10:00,24.9,24.93,24.86,24.89,57700.0,14.5695,14.587,14.5461,14.5636,57700.0
2009-06-26 10:15:00,24.89,24.96,24.88,24.96,56700.0,14.5636,14.6046,14.5578,14.6046,56700.0
2009-06-26 10:20:00,24.95,25.02,24.93,24.99,72400.0,14.5987,14.6397,14.587,14.6221,72400.0
2009-06-26 10:25:00,24.98,24.99,24.94,24.97,58400.0,14.6163,14.6221,14.5929,14.6104,58400.0
2009-06-26 10:30:00,24.97,24.97,24.88,24.88,52100.0,14.6104,14.6104,14.5578,14.5578,52100.0
2009-06-26 10:35:00,24.88,24.9,24.86,24.86,54400.0,14.5578,14.5695,14.5461,14.5461,54400.0
2009-06-26 10:40:00,24.85,24.87,24.84,24.85,70900.0,14.5402,14.5519,14.5344,14.5402,70900.0
2009-06-26 10:45:00,24.86,24.87,24.8,24.81,79600.0,14.5461,14.5519,14.511,14.5168,79600.0
2009-06-26 10:50:00,24.81,24.82,24.8,24.8,30700.0,14.5168,14.5227,14.511,14.511,30700.0
2009-06-26 10:55:00,24.8,24.83,24.8,24.8,80600.0,14.511,14.5285,14.511,14.511,80600.0
2009-06-26 11:00:00,24.8,24.83,24.78,24.83,57000.0,14.511,14.5285,14.4993,14.5285,57000.0
2009-06-26 11:05:00,24.83,24.87,24.82,24.86,27700.0,14.5285,14.5519,14.5227,14.5461,27700.0
2009-06-26 11:10:00,24.86,24.87,24.85,24.86,26300.0,14.5461,14.5519,14.5402,14.5461,26300.0
2009-06-26 11:15:00,24.86,24.86,24.84,24.86,20300.0,14.5461,14.5461,14.5344,14.5461,20300.0
2009-06-26 11:20:00,24.86,24.86,24.84,24.86,24200.0,14.5461,14.5461,14.5344,14.5461,24200.0
2009-06-26 11:25:00,24.86,24.87,24.85,24.87,20700.0,14.5461,14.5519,14.5402,14.5519,20700.0
2009-06-26 11:30:00,24.86,24.89,24.86,24.89,14900.0,14.5461,14.5636,14.5461,14.5636,14900.0
2009-06-26 11:35:00,24.88,24.89,24.88,24.89,12300.0,14.5578,14.5636,14.5578,14.5636,12300.0
2009-06-26 11:40:00,24.89,24.94,24.89,24.93,79800.0,14.5636,14.5929,14.5636,14.587,79800.0
2009-06-26 11:45:00,24.93,24.97,24.92,24.97,55000.0,14.587,14.6104,14.5812,14.6104,55000.0
2009-06-26 11:50:00,24.97,24.99,24.97,24.98,54300.0,14.6104,14.6221,14.6104,14.6163,54300.0
2009-06-26 11:55:00,24.97,25.02,24.97,25.01,131200.0,14.6104,14.6397,14.6104,14.6338,131200.0
2009-06-26 12:00:00,25.01,25.07,25.01,25.06,215400.0,14.6338,14.6689,14.6338,14.6631,215400.0
2009-06-26 12:05:00,25.06,25.09,25.06,25.09,33800.0,14.6631,14.6807,14.6631,14.6807,33800.0
2009-06-26 12:10:00,25.09,25.11,25.08,25.1,61700.0,14.6807,14.6924,14.6748,14.6865,61700.0
2009-06-26 12:15:00,25.09,25.14,25.08,25.11,161600.0,14.6807,14.7099,14.6748,14.6924,161600.0
2009-06-26 12:20:00,25.11,25.11,25.08,25.1,203200.0,14.6924,14.6924,14.6748,14.6865,203200.0
2009-06-26 12:25:00,25.1,25.14,25.1,25.13,55900.0,14.6865,14.7099,14.6865,14.7041,55900.0
2009-06-26 12:30:00,25.13,25.17,25.13,25.16,71900.0,14.7041,14.7275,14.7041,14.7216,71900.0
2009-06-26 12:35:00,25.16,25.17,25.15,25.16,32000.0,14.7216,14.7275,14.7158,14.7216,32000.0
2009-06-26 12:40:00,25.17,25.18,25.16,25.17,20800.0,14.7275,14.7333,14.7216,14.7275,20800.0
2009-06-26 12:45:00,25.16,25.3,25.16,25.29,161600.0,14.7216,14.8035,14.7216,14.7977,161600.0
2009-06-26 12:50:00,25.29,25.31,25.27,25.29,87300.0,14.7977,14.8094,14.786,14.7977,87300.0
2009-06-26 12:55:00,25.29,25.32,25.28,25.32,77300.0,14.7977,14.8152,14.7918,14.8152,77300.0
2009-06-26 13:00:00,25.32,25.32,25.21,25.22,53400.0,14.8152,14.8152,14.7509,14.7567,53400.0
2009-06-26 13:05:00,25.22,25.23,25.21,25.23,17700.0,14.7567,14.7626,14.7509,14.7626,17700.0
2009-06-26 13:10:00,25.23,25.25,25.22,25.25,23400.0,14.7626,14.7743,14.7567,14.7743,23400.0
2009-06-26 13:15:00,25.24,25.26,25.22,25.23,29900.0,14.7684,14.7801,14.7567,14.7626,29900.0
2009-06-26 13:20:00,25.23,25.26,25.22,25.26,31500.0,14.7626,14.7801,14.7567,14.7801,31500.0
2009-06-26 13:25:00,25.26,25.3,25.26,25.3,33200.0,14.7801,14.8035,14.7801,14.8035,33200.0
2009-06-26 13:30:00,25.3,25.3,25.24,25.29,40000.0,14.8035,14.8035,14.7684,14.7977,40000.0
2009-06-26 13:35:00,25.29,25.29,25.26,25.29,28000.0,14.7977,14.7977,14.7801,14.7977,28000.0
2009-06-26 13:40:00,25.29,25.31,25.26,25.31,23400.0,14.7977,14.8094,14.7801,14.8094,23400.0
2009-06-26 13:45:00,25.31,25.34,25.3,25.33,41500.0,14.8094,14.8269,14.8035,14.8211,41500.0
2009-06-26 13:50:00,25.33,25.33,25.32,25.33,9400.0,14.8211,14.8211,14.8152,14.8211,9400.0
2009-06-26 13:55:00,25.32,25.36,25.32,25.36,60200.0,14.8152,14.8386,14.8152,14.8386,60200.0
2009-06-26 14:00:00,25.36,25.38,25.33,25.37,62300.0,14.8386,14.8503,14.8211,14.8445,62300.0
2009-06-26 14:05:00,25.37,25.43,25.37,25.42,152800.0,14.8445,14.8796,14.8445,14.8737,152800.0
2009-06-26 14:10:00,25.42,25.44,25.41,25.44,56200.0,14.8737,14.8854,14.8679,14.8854,56200.0
2009-06-26 14:15:00,25.43,25.48,25.43,25.47,74900.0,14.8796,14.9088,14.8796,14.903,74900.0
2009-06-26 14:20:00,25.47,25.53,25.46,25.46,98100.0,14.903,14.9381,14.8971,14.8971,98100.0
2009-06-26 14:25:00,25.46,25.47,25.45,25.45,19200.0,14.8971,14.903,14.8913,14.8913,19200.0
2009-06-26 14:30:00,25.46,25.46,25.41,25.44,63300.0,14.8971,14.8971,14.8679,14.8854,63300.0
2009-06-26 14:35:00,25.44,25.47,25.43,25.45,67000.0,14.8854,14.903,14.8796,14.8913,67000.0
2009-06-26 14:40:00,25.47,25.47,25.43,25.45,50100.0,14.903,14.903,14.8796,14.8913,50100.0
2009-06-26 14:45:00,25.44,25.47,25.43,25.46,89800.0,14.8854,14.903,14.8796,14.8971,89800.0
2009-06-26 14:50:00,25.46,25.47,25.46,25.47,35800.0,14.8971,14.903,14.8971,14.903,35800.0
2009-06-26 14:55:00,25.46,25.47,25.45,25.47,63200.0,14.8971,14.903,14.8913,14.903,63200.0
2009-06-26 15:00:00,25.46,25.47,25.42,25.43,104600.0,14.8971,14.903,14.8737,14.8796,104600.0
2009-06-26 15:05:00,25.42,25.43,25.36,25.37,87300.0,14.8737,14.8796,14.8386,14.8445,87300.0
2009-06-26 15:10:00,25.37,25.4,25.36,25.38,78700.0,14.8445,14.862,14.8386,14.8503,78700.0
2009-06-26 15:15:00,25.39,25.39,25.37,25.37,16300.0,14.8562,14.8562,14.8445,14.8445,16300.0
2009-06-26 15:20:00,25.38,25.38,25.37,25.37,13200.0,14.8503,14.8503,14.8445,14.8445,13200.0
2009-06-26 15:25:00,25.38,25.38,25.37,25.37,19400.0,14.8503,14.8503,14.8445,14.8445,19400.0
2009-06-26 15:30:00,25.38,25.38,25.37,25.38,63400.0,14.8503,14.8503,14.8445,14.8503,63400.0
2009-06-26 15:35:00,25.37,25.38,25.37,25.38,47000.0,14.8445,14.8503,14.8445,14.8503,47000.0
2009-06-26 15:40:00,25.37,25.47,25.37,25.47,108500.0,14.8445,14.903,14.8445,14.903,108500.0
2009-06-26 15:45:00,25.48,25.49,25.47,25.48,72100.0,14.9088,14.9147,14.903,14.9088,72100.0
2009-06-26 15:50:00,25.48,25.5,25.44,25.45,172500.0,14.9088,14.9205,14.8854,14.8913,172500.0
2009-06-26 15:55:00,25.45,25.48,25.44,25.46,284300.0,14.8913,14.9088,14.8854,14.8971,284300.0
2009-06-29 09:30:00,25.28,25.43,25.13,25.23,138600.0,14.7918,14.8796,14.7041,14.7626,138600.0
2009-06-29 09:35:00,25.25,25.3,25.16,25.21,134300.0,14.7743,14.8035,14.7216,14.7509,134300.0
2009-06-29 09:40:00,25.21,25.21,25.1,25.14,91300.0,14.7509,14.7509,14.6865,14.7099,91300.0
2009-06-29 09:45:00,25.14,25.14,25.06,25.07,58400.0,14.7099,14.7099,14.6631,14.6689,58400.0
2009-06-29 09:50:00,25.06,25.11,25.05,25.1,58600.0,14.6631,14.6924,14.6572,14.6865,58600.0
2009-06-29 09:55:00,25.09,25.09,25.0,25.05,51300.0,14.6807,14.6807,14.628,14.6572,51300.0
2009-06-29 10:00:00,25.05,25.06,24.97,24.97,85600.0,14.6572,14.6631,14.6104,14.6104,85600.0
2009-06-29 10:05:00,24.97,25.01,24.91,24.99,58700.0,14.6104,14.6338,14.5753,14.6221,58700.0
2009-06-29 10:10:00,24.99,25.05,24.97,25.02,60300.0,14.6221,14.6572,14.6104,14.6397,60300.0
2009-06-29 10:15:00,25.02,25.18,25.02,25.18,152700.0,14.6397,14.7333,14.6397,14.7333,152700.0
2009-06-29 10:20:00,25.18,25.19,25.13,25.19,115300.0,14.7333,14.7392,14.7041,14.7392,115300.0
2009-06-29 10:25:00,25.19,25.24,25.19,25.24,63900.0,14.7392,14.7684,14.7392,14.7684,63900.0
2009-06-29 10:30:00,25.22,25.27,25.21,25.22,85300.0,14.7567,14.786,14.7509,14.7567,85300.0
2009-06-29 10:35:00,25.22,25.28,25.22,25.27,135800.0,14.7567,14.7918,14.7567,14.786,135800.0
2009-06-29 10:40:00,25.27,25.28,25.25,25.27,93600.0,14.786,14.7918,14.7743,14.786,93600.0
2009-06-29 10:45:00,25.27,25.34,25.27,25.33,52100.0,14.786,14.8269,14.786,14.8211,52100.0
2009-06-29 10:50:00,25.33,25.35,25.31,25.34,42100.0,14.8211,14.8328,14.8094,14.8269,42100.0
2009-06-29 10:55:00,25.34,25.41,25.33,25.38,52700.0,14.8269,14.8679,14.8211,14.8503,52700.0
2009-06-29 11:00:00,25.38,25.4,25.37,25.39,46700.0,14.8503,14.862,14.8445,14.8562,46700.0
2009-06-29 11:05:00,25.38,25.42,25.36,25.42,66700.0,14.8503,14.8737,14.8386,14.8737,66700.0
2009-06-29 11:10:00,25.41,25.46,25.39,25.44,76700.0,14.8679,14.8971,14.8562,14.8854,76700.0
2009-06-29 11:15:00,25.45,25.45,25.41,25.41,42900.0,14.8913,14.8913,14.8679,14.8679,42900.0
2009-06-29 11:20:00,25.42,25.44,25.41,25.43,99800.0,14.8737,14.8854,14.8679,14.8796,99800.0
2009-06-29 11:25:00,25.43,25.5,25.43,25.48,107600.0,14.8796,14.9205,14.8796,14.9088,107600.0
2009-06-29 11:30:00,25.48,25.48,25.46,25.47,18400.0,14.9088,14.9088,14.8971,14.903,18400.0
2009-06-29 11:35:00,25.48,25.52,25.45,25.51,188700.0,14.9088,14.9323,14.8913,14.9264,188700.0
2009-06-29 11:40:00,25.51,25.56,25.51,25.55,70800.0,14.9264,14.9557,14.9264,14.9498,70800.0
2009-06-29 11:45:00,25.56,25.62,25.55,25.58,123500.0,14.9557,14.9908,14.9498,14.9674,123500.0
2009-06-29 11:50:00,25.58,25.61,25.58,25.59,123000.0,14.9674,14.9849,14.9674,14.9732,123000.0
2009-06-29 11:55:00,25.59,25.59,25.54,25.56,55200.0,14.9732,14.9732,14.944,14.9557,55200.0
2009-06-29 12:00:00,25.56,25.59,25.55,25.58,115500.0,14.9557,14.9732,14.9498,14.9674,115500.0
2009-06-29 12:05:00,25.58,25.61,25.57,25.59,44400.0,14.9674,14.9849,14.9615,14.9732,44400.0
2009-06-29 12:10:00,25.6,25.6,25.56,25.58,18200.0,14.9791,14.9791,14.9557,14.9674,18200.0
2009-06-29 12:15:00,25.57,25.59,25.55,25.55,205500.0,14.9615,14.9732,14.9498,14.9498,205500.0
2009-06-29 12:20:00,25.55,25.55,25.49,25.54,231400.0,14.9498,14.9498,14.9147,14.944,231400.0
2009-06-29 12:25:00,25.55,25.57,25.54,25.56,190100.0,14.9498,14.9615,14.944,14.9557,190100.0
2009-06-29 12:30:00,25.56,25.57,25.51,25.55,45300.0,14.9557,14.9615,14.9264,14.9498,45300.0
2009-06-29 12:35:00,25.55,25.55,25.48,25.48,43900.0,14.9498,14.9498,14.9088,14.9088,43900.0
2009-06-29 12:40:00,25.48,25.49,25.45,25.46,79000.0,14.9088,14.9147,14.8913,14.8971,79000.0
2009-06-29 12:45:00,25.45,25.46,25.44,25.45,29400.0,14.8913,14.8971,14.8854,14.8913,29400.0
2009-06-29 12:50:00,25.45,25.45,25.38,25.38,54900.0,14.8913,14.8913,14.8503,14.8503,54900.0
2009-06-29 12:55:00,25.38,25.4,25.36,25.37,26000.0,14.8503,14.862,14.8386,14.8445,26000.0
2009-06-29 13:00:00,25.37,25.39,25.36,25.39,15600.0,14.8445,14.8562,14.8386,14.8562,15600.0
2009-06-29 13:05:00,25.39,25.39,25.35,25.35,52500.0,14.8562,14.8562,14.8328,14.8328,52500.0
2009-06-29 13:10:00,25.36,25.39,25.35,25.39,34900.0,14.8386,14.8562,14.8328,14.8562,34900.0
2009-06-29 13:15:00,25.38,25.38,25.35,25.36,56700.0,14.8503,14.8503,14.8328,14.8386,56700.0
2009-06-29 13:20:00,25.37,25.44,25.36,25.41,178900.0,14.8445,14.8854,14.8386,14.8679,178900.0
2009-06-29 13:25:00,25.4,25.45,25.4,25.44,155100.0,14.862,14.8913,14.862,14.8854,155100.0
2009-06-29 13:30:00,25.44,25.44,25.4,25.43,110900.0,14.8854,14.8854,14.862,14.8796,110900.0
2009-06-29 13:35:00,25.44,25.48,25.43,25.47,55000.0,14.8854,14.9088,14.8796,14.903,55000.0
2009-06-29 13:40:00,25.47,25.5,25.47,25.48,68700.0,14.903,14.9205,14.903,14.9088,68700.0
2009-06-29 13:45:00,25.48,25.49,25.47,25.48,159000.0,14.9088,14.9147,14.903,14.9088,159000.0
2009-06-29 13:50:00,25.47,25.48,25.42,25.42,12700.0,14.903,14.9088,14.8737,14.8737,12700.0
2009-06-29 13:55:00,25.42,25.43,25.41,25.42,30700.0,14.8737,14.8796,14.8679,14.8737,30700.0
2009-06-29 14:00:00,25.41,25.42,25.36,25.37,40500.0,14.8679,14.8737,14.8386,14.8445,40500.0
2009-06-29 14:05:00,25.37,25.37,25.36,25.37,16000.0,14.8445,14.8445,14.8386,14.8445,16000.0
2009-06-29 14:10:00,25.36,25.37,25.34,25.35,49200.0,14.8386,14.8445,14.8269,14.8328,49200.0
2009-06-29 14:15:00,25.34,25.36,25.34,25.35,37800.0,14.8269,14.8386,14.8269,14.8328,37800.0
2009-06-29 14:20:00,25.36,25.36,25.34,25.35,71000.0,14.8386,14.8386,14.8269,14.8328,71000.0
2009-06-29 14:25:00,25.36,25.37,25.34,25.36,62500.0,14.8386,14.8445,14.8269,14.8386,62500.0
2009-06-29 14:30:00,25.37,25.4,25.36,25.4,43300.0,14.8445,14.862,14.8386,14.862,43300.0
2009-06-29 14:35:00,25.4,25.4,25.37,25.37,26100.0,14.862,14.862,14.8445,14.8445,26100.0
2009-06-29 14:40:00,25.37,25.38,25.35,25.35,97400.0,14.8445,14.8503,14.8328,14.8328,97400.0
2009-06-29 14:45:00,25.36,25.36,25.35,25.35,15900.0,14.8386,14.8386,14.8328,14.8328,15900.0
2009-06-29 14:50:00,25.35,25.36,25.34,25.34,30900.0,14.8328,14.8386,14.8269,14.8269,30900.0
2009-06-29 14:55:00,25.34,25.35,25.34,25.34,40200.0,14.8269,14.8328,14.8269,14.8269,40200.0
2009-06-29 15:00:00,25.34,25.38,25.33,25.37,49700.0,14.8269,14.8503,14.8211,14.8445,49700.0
2009-06-29 15:05:00,25.38,25.41,25.37,25.39,89400.0,14.8503,14.8679,14.8445,14.8562,89400.0
2009-06-29 15:10:00,25.4,25.41,25.38,25.41,62100.0,14.862,14.8679,14.8503,14.8679,62100.0
2009-06-29 15:15:00,25.41,25.42,25.4,25.41,66400.0,14.8679,14.8737,14.862,14.8679,66400.0
2009-06-29 15:20:00,25.42,25.43,25.38,25.42,160800.0,14.8737,14.8796,14.8503,14.8737,160800.0
2009-06-29 15:25:00,25.43,25.43,25.41,25.42,36000.0,14.8796,14.8796,14.8679,14.8737,36000.0
2009-06-29 15:30:00,25.41,25.41,25.34,25.35,42500.0,14.8679,14.8679,14.8269,14.8328,42500.0
2009-06-29 15:35:00,25.34,25.35,25.3,25.3,54200.0,14.8269,14.8328,14.8035,14.8035,54200.0
2009-06-29 15:40:00,25.31,25.33,25.3,25.33,65800.0,14.8094,14.8211,14.8035,14.8211,65800.0
2009-06-29 15:45:00,25.33,25.33,25.31,25.31,77800.0,14.8211,14.8211,14.8094,14.8094,77800.0
2009-06-29 15:50:00,25.31,25.36,25.31,25.36,310700.0,14.8094,14.8386,14.8094,14.8386,310700.0
2009-06-29 15:55:00,25.35,25.39,25.35,25.38,207400.0,14.8328,14.8562,14.8328,14.8503,207400.0
2009-06-30 09:30:00,25.74,25.74,25.4,25.45,75700.0,15.061,15.061,14.862,14.8913,75700.0
2009-06-30 09:35:00,25.45,25.5,25.41,25.48,50400.0,14.8913,14.9205,14.8679,14.9088,50400.0
2009-06-30 09:40:00,25.48,25.58,25.46,25.52,84000.0,14.9088,14.9674,14.8971,14.9323,84000.0
2009-06-30 09:45:00,25.53,25.57,25.5,25.56,24400.0,14.9381,14.9615,14.9205,14.9557,24400.0
2009-06-30 09:50:00,25.56,25.62,25.52,25.62,54500.0,14.9557,14.9908,14.9323,14.9908,54500.0
2009-06-30 09:55:00,25.62,25.68,25.59,25.67,53700.0,14.9908,15.0259,14.9732,15.02,53700.0
2009-06-30 10:00:00,25.67,25.67,25.5,25.58,137600.0,15.02,15.02,14.9205,14.9674,137600.0
2009-06-30 10:05:00,25.58,25.62,25.48,25.58,85700.0,14.9674,14.9908,14.9088,14.9674,85700.0
2009-06-30 10:10:00,25.57,25.61,25.53,25.57,66200.0,14.9615,14.9849,14.9381,14.9615,66200.0
2009-06-30 10:15:00,25.58,25.58,25.5,25.5,39400.0,14.9674,14.9674,14.9205,14.9205,39400.0
2009-06-30 10:20:00,25.5,25.53,25.4,25.48,56100.0,14.9205,14.9381,14.862,14.9088,56100.0
2009-06-30 10:25:00,25.48,25.48,25.37,25.37,72400.0,14.9088,14.9088,14.8445,14.8445,72400.0
2009-06-30 10:30:00,25.38,25.38,25.32,25.33,53700.0,14.8503,14.8503,14.8152,14.8211,53700.0
2009-06-30 10:35:00,25.34,25.34,25.29,25.33,88600.0,14.8269,14.8269,14.7977,14.8211,88600.0
2009-06-30 10:40:00,25.34,25.42,25.34,25.41,88700.0,14.8269,14.8737,14.8269,14.8679,88700.0
2009-06-30 10:45:00,25.41,25.46,25.39,25.43,129400.0,14.8679,14.8971,14.8562,14.8796,129400.0
2009-06-30 10:50:00,25.43,25.43,25.42,25.43,59700.0,14.8796,14.8796,14.8737,14.8796,59700.0
2009-06-30 10:55:00,25.43,25.47,25.42,25.46,48200.0,14.8796,14.903,14.8737,14.8971,48200.0
2009-06-30 11:00:00,25.47,25.47,25.39,25.4,78300.0,14.903,14.903,14.8562,14.862,78300.0
2009-06-30 11:05:00,25.4,25.41,25.31,25.31,52200.0,14.862,14.8679,14.8094,14.8094,52200.0
2009-06-30 11:10:00,25.31,25.34,25.3,25.34,48200.0,14.8094,14.8269,14.8035,14.8269,48200.0
2009-06-30 11:15:00,25.33,25.35,25.29,25.3,43400.0,14.8211,14.8328,14.7977,14.8035,43400.0
2009-06-30 11:20:00,25.3,25.31,25.27,25.3,58700.0,14.8035,14.8094,14.786,14.8035,58700.0
2009-06-30 11:25:00,25.31,25.31,25.28,25.29,46700.0,14.8094,14.8094,14.7918,14.7977,46700.0
2009-06-30 11:30:00,25.29,25.29,25.23,25.26,29900.0,14.7977,14.7977,14.7626,14.7801,29900.0
2009-06-30 11:35:00,25.25,25.27,25.22,25.27,24300.0,14.7743,14.786,14.7567,14.786,24300.0
2009-06-30 11:40:00,25.27,25.3,25.26,25.28,70000.0,14.786,14.8035,14.7801,14.7918,70000.0
2009-06-30 11:45:00,25.28,25.33,25.28,25.31,49100.0,14.7918,14.8211,14.7918,14.8094,49100.0
2009-06-30 11:50:00,25.32,25.35,25.29,25.34,52200.0,14.8152,14.8328,14.7977,14.8269,52200.0
2009-06-30 11:55:00,25.35,25.35,25.26,25.28,83500.0,14.8328,14.8328,14.7801,14.7918,83500.0
2009-06-30 12:00:00,25.29,25.3,25.28,25.29,23900.0,14.7977,14.8035,14.7918,14.7977,23900.0
2009-06-30 12:05:00,25.29,25.32,25.27,25.28,63200.0,14.7977,14.8152,14.786,14.7918,63200.0
2009-06-30 12:10:00,25.28,25.31,25.28,25.3,53700.0,14.7918,14.8094,14.7918,14.8035,53700.0
2009-06-30 12:15:00,25.3,25.3,25.27,25.27,30000.0,14.8035,14.8035,14.786,14.786,30000.0
2009-06-30 12:20:00,25.27,25.28,25.25,25.27,90800.0,14.786,14.7918,14.7743,14.786,90800.0
2009-06-30 12:25:00,25.26,25.31,25.26,25.29,75700.0,14.7801,14.8094,14.7801,14.7977,75700.0
2009-06-30 12:30:00,25.29,25.31,25.26,25.27,45200.0,14.7977,14.8094,14.7801,14.786,45200.0
2009-06-30 12:35:00,25.26,25.27,25.25,25.26,40800.0,14.7801,14.786,14.7743,14.7801,40800.0
2009-06-30 12:40:00,25.25,25.28,25.25,25.27,14100.0,14.7743,14.7918,14.7743,14.786,14100.0
2009-06-30 12:45:00,25.28,25.28,25.25,25.25,27000.0,14.7918,14.7918,14.7743,14.7743,27000.0
2009-06-30 12:50:00,25.25,25.26,25.22,25.22,41900.0,14.7743,14.7801,14.7567,14.7567,41900.0
2009-06-30 12:55:00,25.21,25.22,25.2,25.21,28500.0,14.7509,14.7567,14.745,14.7509,28500.0
2009-06-30 13:00:00,25.22,25.22,25.2,25.2,20000.0,14.7567,14.7567,14.745,14.745,20000.0
2009-06-30 13:05:00,25.2,25.2,25.17,25.17,42100.0,14.745,14.745,14.7275,14.7275,42100.0
2009-06-30 13:10:00,25.17,25.17,25.11,25.11,108800.0,14.7275,14.7275,14.6924,14.6924,108800.0
2009-06-30 13:15:00,25.11,25.12,25.08,25.09,56400.0,14.6924,14.6982,14.6748,14.6807,56400.0
2009-06-30 13:20:00,25.09,25.14,25.05,25.13,106300.0,14.6807,14.7099,14.6572,14.7041,106300.0
2009-06-30 13:25:00,25.12,25.14,25.11,25.13,53900.0,14.6982,14.7099,14.6924,14.7041,53900.0
2009-06-30 13:30:00,25.13,25.14,25.12,25.13,24600.0,14.7041,14.7099,14.6982,14.7041,24600.0
2009-06-30 13:35:00,25.13,25.14,25.12,25.14,24300.0,14.7041,14.7099,14.6982,14.7099,24300.0
2009-06-30 13:40:00,25.13,25.14,25.12,25.12,47300.0,14.7041,14.7099,14.6982,14.6982,47300.0
2009-06-30 13:45:00,25.13,25.13,25.1,25.1,70600.0,14.7041,14.7041,14.6865,14.6865,70600.0
2009-06-30 13:50:00,25.1,25.12,25.09,25.1,37400.0,14.6865,14.6982,14.6807,14.6865,37400.0
2009-06-30 13:55:00,25.11,25.12,25.1,25.12,23300.0,14.6924,14.6982,14.6865,14.6982,23300.0
2009-06-30 14:00:00,25.11,25.13,25.07,25.1,79200.0,14.6924,14.7041,14.6689,14.6865,79200.0
2009-06-30 14:05:00,25.11,25.11,25.07,25.08,90400.0,14.6924,14.6924,14.6689,14.6748,90400.0
2009-06-30 14:10:00,25.09,25.1,25.08,25.1,35700.0,14.6807,14.6865,14.6748,14.6865,35700.0
2009-06-30 14:15:00,25.09,25.1,25.08,25.08,33700.0,14.6807,14.6865,14.6748,14.6748,33700.0
2009-06-30 14:20:00,25.09,25.1,25.08,25.09,53800.0,14.6807,14.6865,14.6748,14.6807,53800.0
2009-06-30 14:25:00,25.1,25.11,25.09,25.1,25300.0,14.6865,14.6924,14.6807,14.6865,25300.0
2009-06-30 14:30:00,25.11,25.11,25.08,25.09,41000.0,14.6924,14.6924,14.6748,14.6807,41000.0
2009-06-30 14:35:00,25.09,25.11,25.08,25.1,66200.0,14.6807,14.6924,14.6748,14.6865,66200.0
2009-06-30 14:40:00,25.11,25.11,25.07,25.07,66300.0,14.6924,14.6924,14.6689,14.6689,66300.0
2009-06-30 14:45:00,25.08,25.08,25.07,25.07,48700.0,14.6748,14.6748,14.6689,14.6689,48700.0
2009-06-30 14:50:00,25.06,25.11,25.06,25.1,34700.0,14.6631,14.6924,14.6631,14.6865,34700.0
2009-06-30 14:55:00,25.1,25.11,25.09,25.09,37700.0,14.6865,14.6924,14.6807,14.6807,37700.0
2009-06-30 15:00:00,25.1,25.1,25.07,25.07,74500.0,14.6865,14.6865,14.6689,14.6689,74500.0
2009-06-30 15:05:00,25.07,25.08,25.07,25.07,55400.0,14.6689,14.6748,14.6689,14.6689,55400.0
2009-06-30 15:10:00,25.08,25.11,25.07,25.08,101200.0,14.6748,14.6924,14.6689,14.6748,101200.0
2009-06-30 15:15:00,25.08,25.08,25.06,25.07,43100.0,14.6748,14.6748,14.6631,14.6689,43100.0
2009-06-30 15:20:00,25.07,25.14,25.06,25.13,64300.0,14.6689,14.7099,14.6631,14.7041,64300.0
2009-06-30 15:25:00,25.13,25.14,25.12,25.14,35000.0,14.7041,14.7099,14.6982,14.7099,35000.0
2009-06-30 15:30:00,25.14,25.19,25.13,25.17,79000.0,14.7099,14.7392,14.7041,14.7275,79000.0
2009-06-30 15:35:00,25.17,25.21,25.17,25.2,113400.0,14.7275,14.7509,14.7275,14.745,113400.0
2009-06-30 15:40:00,25.21,25.22,25.19,25.2,97800.0,14.7509,14.7567,14.7392,14.745,97800.0
2009-06-30 15:45:00,25.21,25.22,25.19,25.2,71900.0,14.7509,14.7567,14.7392,14.745,71900.0
2009-06-30 15:50:00,25.21,25.21,25.14,25.14,138900.0,14.7509,14.7509,14.7099,14.7099,138900.0
2009-06-30 15:55:00,25.15,25.22,25.13,25.2,212500.0,14.7158,14.7567,14.7041,14.745,212500.0
2009-07-01 09:30:00,25.27,25.38,25.13,25.27,112900.0,14.786,14.8503,14.7041,14.786,112900.0
2009-07-01 09:35:00,25.26,25.36,25.25,25.3,98200.0,14.7801,14.8386,14.7743,14.8035,98200.0
2009-07-01 09:40:00,25.3,25.34,25.23,25.27,72600.0,14.8035,14.8269,14.7626,14.786,72600.0
2009-07-01 09:45:00,25.28,25.36,25.27,25.35,112600.0,14.7918,14.8386,14.786,14.8328,112600.0
2009-07-01 09:50:00,25.37,25.54,25.35,25.54,158800.0,14.8445,14.944,14.8328,14.944,158800.0
2009-07-01 09:55:00,25.54,25.59,25.49,25.56,129400.0,14.944,14.9732,14.9147,14.9557,129400.0
2009-07-01 10:00:00,25.57,25.58,25.48,25.51,90100.0,14.9615,14.9674,14.9088,14.9264,90100.0
2009-07-01 10:05:00,25.52,25.57,25.51,25.52,57800.0,14.9323,14.9615,14.9264,14.9323,57800.0
2009-07-01 10:10:00,25.52,25.53,25.49,25.52,31600.0,14.9323,14.9381,14.9147,14.9323,31600.0
2009-07-01 10:15:00,25.52,25.66,25.52,25.62,67900.0,14.9323,15.0142,14.9323,14.9908,67900.0
2009-07-01 10:20:00,25.62,25.68,25.59,25.64,49500.0,14.9908,15.0259,14.9732,15.0025,49500.0
2009-07-01 10:25:00,25.64,25.75,25.63,25.72,61500.0,15.0025,15.0668,14.9966,15.0493,61500.0
2009-07-01 10:30:00,25.72,25.72,25.65,25.66,44800.0,15.0493,15.0493,15.0083,15.0142,44800.0
2009-07-01 10:35:00,25.66,25.67,25.64,25.64,22300.0,15.0142,15.02,15.0025,15.0025,22300.0
2009-07-01 10:40:00,25.65,25.65,25.63,25.64,51000.0,15.0083,15.0083,14.9966,15.0025,51000.0
2009-07-01 10:45:00,25.63,25.64,25.57,25.58,79200.0,14.9966,15.0025,14.9615,14.9674,79200.0
2009-07-01 10:50:00,25.57,25.6,25.57,25.6,32600.0,14.9615,14.9791,14.9615,14.9791,32600.0
2009-07-01 10:55:00,25.61,25.7,25.61,25.69,65900.0,14.9849,15.0376,14.9849,15.0317,65900.0
2009-07-01 11:00:00,25.7,25.72,25.69,25.71,39400.0,15.0376,15.0493,15.0317,15.0434,39400.0
2009-07-01 11:05:00,25.72,25.74,25.7,25.74,42200.0,15.0493,15.061,15.0376,15.061,42200.0
2009-07-01 11:10:00,25.73,25.74,25.65,25.65,75700.0,15.0551,15.061,15.0083,15.0083,75700.0
2009-07-01 11:15:00,25.66,25.69,25.64,25.69,18700.0,15.0142,15.0317,15.0025,15.0317,18700.0
2009-07-01 11:20:00,25.69,25.7,25.55,25.59,88600.0,15.0317,15.0376,14.9498,14.9732,88600.0
2009-07-01 11:25:00,25.59,25.65,25.55,25.56,61000.0,14.9732,15.0083,14.9498,14.9557,61000.0
2009-07-01 11:30:00,25.55,25.55,25.52,25.53,42700.0,14.9498,14.9498,14.9323,14.9381,42700.0
2009-07-01 11:35:00,25.53,25.56,25.51,25.56,41700.0,14.9381,14.9557,14.9264,14.9557,41700.0
2009-07-01 11:40:00,25.55,25.57,25.5,25.55,149000.0,14.9498,14.9615,14.9205,14.9498,149000.0
2009-07-01 11:45:00,25.55,25.57,25.52,25.55,21200.0,14.9498,14.9615,14.9323,14.9498,21200.0
2009-07-01 11:50:00,25.55,25.56,25.51,25.53,223900.0,14.9498,14.9557,14.9264,14.9381,223900.0
2009-07-01 11:55:00,25.52,25.59,25.5,25.59,154700.0,14.9323,14.9732,14.9205,14.9732,154700.0
2009-07-01 12:00:00,25.59,25.64,25.57,25.64,42800.0,14.9732,15.0025,14.9615,15.0025,42800.0
2009-07-01 12:05:00,25.64,25.64,25.62,25.62,13400.0,15.0025,15.0025,14.9908,14.9908,13400.0
2009-07-01 12:10:00,25.62,25.67,25.6,25.6,63700.0,14.9908,15.02,14.9791,14.9791,63700.0
2009-07-01 12:15:00,25.6,25.64,25.59,25.63,19900.0,14.9791,15.0025,14.9732,14.9966,19900.0
2009-07-01 12:20:00,25.63,25.68,25.63,25.68,51100.0,14.9966,15.0259,14.9966,15.0259,51100.0
2009-07-01 12:25:00,25.68,25.71,25.68,25.71,15600.0,15.0259,15.0434,15.0259,15.0434,15600.0
2009-07-01 12:30:00,25.7,25.71,25.7,25.71,16900.0,15.0376,15.0434,15.0376,15.0434,16900.0
2009-07-01 12:35:00,25.71,25.72,25.7,25.72,19400.0,15.0434,15.0493,15.0376,15.0493,19400.0
2009-07-01 12:40:00,25.71,25.73,25.71,25.73,31700.0,15.0434,15.0551,15.0434,15.0551,31700.0
2009-07-01 12:45:00,25.73,25.73,25.69,25.69,30300.0,15.0551,15.0551,15.0317,15.0317,30300.0
2009-07-01 12:50:00,25.69,25.78,25.69,25.74,194900.0,15.0317,15.0844,15.0317,15.061,194900.0
2009-07-01 12:55:00,25.74,25.76,25.74,25.75,44800.0,15.061,15.0727,15.061,15.0668,44800.0
2009-07-01 13:00:00,25.75,25.76,25.74,25.76,48800.0,15.0668,15.0727,15.061,15.0727,48800.0
2009-07-01 13:05:00,25.75,25.76,25.75,25.75,29500.0,15.0668,15.0727,15.0668,15.0668,29500.0
2009-07-01 13:10:00,25.76,25.78,25.75,25.78,56400.0,15.0727,15.0844,15.0668,15.0844,56400.0
2009-07-01 13:15:00,25.78,25.81,25.78,25.8,23600.0,15.0844,15.1019,15.0844,15.0961,23600.0
2009-07-01 13:20:00,25.8,25.84,25.8,25.84,69700.0,15.0961,15.1195,15.0961,15.1195,69700.0
2009-07-01 13:25:00,25.84,25.88,25.83,25.87,47400.0,15.1195,15.1429,15.1136,15.137,47400.0
2009-07-01 13:30:00,25.87,25.88,25.86,25.86,40400.0,15.137,15.1429,15.1312,15.1312,40400.0
2009-07-01 13:35:00,25.86,25.87,25.86,25.86,23800.0,15.1312,15.137,15.1312,15.1312,23800.0
2009-07-01 13:40:00,25.86,25.89,25.86,25.87,61200.0,15.1312,15.1487,15.1312,15.137,61200.0
2009-07-01 13:45:00,25.88,25.88,25.84,25.84,31600.0,15.1429,15.1429,15.1195,15.1195,31600.0
2009-07-01 13:50:00,25.85,25.85,25.81,25.81,27700.0,15.1253,15.1253,15.1019,15.1019,27700.0
2009-07-01 13:55:00,25.81,25.83,25.8,25.83,29700.0,15.1019,15.1136,15.0961,15.1136,29700.0
2009-07-01 14:00:00,25.83,25.83,25.77,25.79,26000.0,15.1136,15.1136,15.0785,15.0902,26000.0
2009-07-01 14:05:00,25.79,25.82,25.76,25.76,49400.0,15.0902,15.1078,15.0727,15.0727,49400.0
2009-07-01 14:10:00,25.76,25.78,25.75,25.78,13300.0,15.0727,15.0844,15.0668,15.0844,13300.0
2009-07-01 14:15:00,25.77,25.77,25.75,25.75,38600.0,15.0785,15.0785,15.0668,15.0668,38600.0
2009-07-01 14:20:00,25.75,25.76,25.73,25.74,35800.0,15.0668,15.0727,15.0551,15.061,35800.0
2009-07-01 14:25:00,25.74,25.74,25.73,25.73,6500.0,15.061,15.061,15.0551,15.0551,6500.0
2009-07-01 14:30:00,25.73,25.74,25.68,25.69,45400.0,15.0551,15.061,15.0259,15.0317,45400.0
2009-07-01 14:35:00,25.68,25.74,25.68,25.74,35800.0,15.0259,15.061,15.0259,15.061,35800.0
2009-07-01 14:40:00,25.74,25.74,25.73,25.74,5400.0,15.061,15.061,15.0551,15.061,5400.0
2009-07-01 14:45:00,25.74,25.74,25.73,25.74,6800.0,15.061,15.061,15.0551,15.061,6800.0
2009-07-01 14:50:00,25.74,25.75,25.72,25.72,23100.0,15.061,15.0668,15.0493,15.0493,23100.0
2009-07-01 14:55:00,25.72,25.74,25.72,25.73,20500.0,15.0493,15.061,15.0493,15.0551,20500.0
2009-07-01 15:00:00,25.74,25.74,25.72,25.72,22200.0,15.061,15.061,15.0493,15.0493,22200.0
2009-07-01 15:05:00,25.73,25.73,25.72,25.72,16200.0,15.0551,15.0551,15.0493,15.0493,16200.0
2009-07-01 15:10:00,25.73,25.73,25.72,25.72,18600.0,15.0551,15.0551,15.0493,15.0493,18600.0
2009-07-01 15:15:00,25.72,25.73,25.7,25.71,27600.0,15.0493,15.0551,15.0376,15.0434,27600.0
2009-07-01 15:20:00,25.71,25.71,25.69,25.69,51400.0,15.0434,15.0434,15.0317,15.0317,51400.0
2009-07-01 15:25:00,25.7,25.7,25.64,25.65,50700.0,15.0376,15.0376,15.0025,15.0083,50700.0
2009-07-01 15:30:00,25.65,25.69,25.63,25.69,53100.0,15.0083,15.0317,14.9966,15.0317,53100.0
2009-07-01 15:35:00,25.69,25.7,25.68,25.7,120500.0,15.0317,15.0376,15.0259,15.0376,120500.0
2009-07-01 15:40:00,25.7,25.7,25.63,25.64,75900.0,15.0376,15.0376,14.9966,15.0025,75900.0
2009-07-01 15:45:00,25.63,25.64,25.62,25.63,40800.0,14.9966,15.0025,14.9908,14.9966,40800.0
2009-07-01 15:50:00,25.62,25.64,25.61,25.61,119900.0,14.9908,15.0025,14.9849,14.9849,119900.0
2009-07-01 15:55:00,25.61,25.62,25.58,25.59,207300.0,14.9849,14.9908,14.9674,14.9732,207300.0
2009-07-02 09:30:00,25.34,25.36,25.05,25.06,132400.0,14.8269,14.8386,14.6572,14.6631,132400.0
2009-07-02 09:35:00,25.05,25.11,24.89,24.94,292700.0,14.6572,14.6924,14.5636,14.5929,292700.0
2009-07-02 09:40:00,24.95,24.95,24.81,24.84,111300.0,14.5987,14.5987,14.5168,14.5344,111300.0
2009-07-02 09:45:00,24.84,24.87,24.81,24.86,93500.0,14.5344,14.5519,14.5168,14.5461,93500.0
2009-07-02 09:50:00,24.86,24.86,24.8,24.85,83600.0,14.5461,14.5461,14.511,14.5402,83600.0
2009-07-02 09:55:00,24.85,24.9,24.8,24.89,58700.0,14.5402,14.5695,14.511,14.5636,58700.0
2009-07-02 10:00:00,24.89,25.01,24.89,24.99,171400.0,14.5636,14.6338,14.5636,14.6221,171400.0
2009-07-02 10:05:00,25.0,25.0,24.8,24.87,76200.0,14.628,14.628,14.511,14.5519,76200.0
2009-07-02 10:10:00,24.87,24.88,24.81,24.81,57500.0,14.5519,14.5578,14.5168,14.5168,57500.0
2009-07-02 10:15:00,24.81,24.86,24.81,24.84,58300.0,14.5168,14.5461,14.5168,14.5344,58300.0
2009-07-02 10:20:00,24.85,24.85,24.79,24.81,93400.0,14.5402,14.5402,14.5051,14.5168,93400.0
2009-07-02 10:25:00,24.82,24.84,24.77,24.77,57000.0,14.5227,14.5344,14.4934,14.4934,57000.0
2009-07-02 10:30:00,24.76,24.78,24.75,24.76,65800.0,14.4876,14.4993,14.4817,14.4876,65800.0
2009-07-02 10:35:00,24.76,24.76,24.75,24.75,66200.0,14.4876,14.4876,14.4817,14.4817,66200.0
2009-07-02 10:40:00,24.75,24.81,24.74,24.78,104500.0,14.4817,14.5168,14.4759,14.4993,104500.0
2009-07-02 10:45:00,24.79,24.8,24.7,24.71,95600.0,14.5051,14.511,14.4525,14.4583,95600.0
2009-07-02 10:50:00,24.7,24.73,24.66,24.73,70100.0,14.4525,14.47,14.429,14.47,70100.0
2009-07-02 10:55:00,24.73,24.83,24.73,24.74,71300.0,14.47,14.5285,14.47,14.4759,71300.0
2009-07-02 11:00:00,24.75,24.75,24.72,24.73,43200.0,14.4817,14.4817,14.4642,14.47,43200.0
2009-07-02 11:05:00,24.72,24.83,24.72,24.8,91400.0,14.4642,14.5285,14.4642,14.511,91400.0
2009-07-02 11:10:00,24.8,24.86,24.79,24.83,139100.0,14.511,14.5461,14.5051,14.5285,139100.0
2009-07-02 11:15:00,24.83,24.84,24.82,24.82,43700.0,14.5285,14.5344,14.5227,14.5227,43700.0
2009-07-02 11:20:00,24.82,24.86,24.81,24.83,74400.0,14.5227,14.5461,14.5168,14.5285,74400.0
2009-07-02 11:25:00,24.83,24.83,24.76,24.76,77900.0,14.5285,14.5285,14.4876,14.4876,77900.0
2009-07-02 11:30:00,24.76,24.79,24.76,24.79,43900.0,14.4876,14.5051,14.4876,14.5051,43900.0
2009-07-02 11:35:00,24.78,24.84,24.78,24.84,41100.0,14.4993,14.5344,14.4993,14.5344,41100.0
2009-07-02 11:40:00,24.84,24.89,24.83,24.88,59700.0,14.5344,14.5636,14.5285,14.5578,59700.0
2009-07-02 11:45:00,24.87,24.88,24.84,24.86,45200.0,14.5519,14.5578,14.5344,14.5461,45200.0
2009-07-02 11:50:00,24.86,24.9,24.85,24.89,47000.0,14.5461,14.5695,14.5402,14.5636,47000.0
2009-07-02 11:55:00,24.89,24.92,24.89,24.91,60700.0,14.5636,14.5812,14.5636,14.5753,60700.0
2009-07-02 12:00:00,24.91,24.92,24.9,24.92,44900.0,14.5753,14.5812,14.5695,14.5812,44900.0
2009-07-02 12:05:00,24.92,24.92,24.88,24.89,95700.0,14.5812,14.5812,14.5578,14.5636,95700.0
2009-07-02 12:10:00,24.88,24.88,24.83,24.85,51800.0,14.5578,14.5578,14.5285,14.5402,51800.0
2009-07-02 12:15:00,24.85,24.85,24.81,24.82,25000.0,14.5402,14.5402,14.5168,14.5227,25000.0
2009-07-02 12:20:00,24.82,24.82,24.81,24.82,17300.0,14.5227,14.5227,14.5168,14.5227,17300.0
2009-07-02 12:25:00,24.82,24.82,24.8,24.8,26000.0,14.5227,14.5227,14.511,14.511,26000.0
2009-07-02 12:30:00,24.8,24.81,24.8,24.81,28400.0,14.511,14.5168,14.511,14.5168,28400.0
2009-07-02 12:35:00,24.81,24.81,24.8,24.81,16900.0,14.5168,14.5168,14.511,14.5168,16900.0
2009-07-02 12:40:00,24.8,24.81,24.8,24.81,17600.0,14.511,14.5168,14.511,14.5168,17600.0
2009-07-02 12:45:00,24.8,24.84,24.8,24.82,73900.0,14.511,14.5344,14.511,14.5227,73900.0
2009-07-02 12:50:00,24.83,24.88,24.82,24.87,80700.0,14.5285,14.5578,14.5227,14.5519,80700.0
2009-07-02 12:55:00,24.86,24.88,24.86,24.87,22800.0,14.5461,14.5578,14.5461,14.5519,22800.0
2009-07-02 13:00:00,24.87,24.93,24.87,24.91,88500.0,14.5519,14.587,14.5519,14.5753,88500.0
2009-07-02 13:05:00,24.91,24.92,24.91,24.92,19500.0,14.5753,14.5812,14.5753,14.5812,19500.0
2009-07-02 13:10:00,24.91,24.95,24.91,24.94,65400.0,14.5753,14.5987,14.5753,14.5929,65400.0
2009-07-02 13:15:00,24.93,24.94,24.93,24.94,22300.0,14.587,14.5929,14.587,14.5929,22300.0
2009-07-02 13:20:00,24.94,24.94,24.92,24.92,45500.0,14.5929,14.5929,14.5812,14.5812,45500.0
2009-07-02 13:25:00,24.92,24.93,24.92,24.92,12800.0,14.5812,14.587,14.5812,14.5812,12800.0
2009-07-02 13:30:00,24.92,24.93,24.92,24.93,16300.0,14.5812,14.587,14.5812,14.587,16300.0
2009-07-02 13:35:00,24.92,24.93,24.92,24.93,17400.0,14.5812,14.587,14.5812,14.587,17400.0
2009-07-02 13:40:00,24.92,24.93,24.91,24.91,35400.0,14.5812,14.587,14.5753,14.5753,35400.0
2009-07-02 13:45:00,24.91,24.92,24.91,24.92,22000.0,14.5753,14.5812,14.5753,14.5812,22000.0
2009-07-02 13:50:00,24.92,24.92,24.89,24.89,53100.0,14.5812,14.5812,14.5636,14.5636,53100.0
2009-07-02 13:55:00,24.89,24.9,24.87,24.88,42700.0,14.5636,14.5695,14.5519,14.5578,42700.0
2009-07-02 14:00:00,24.87,24.93,24.87,24.93,54900.0,14.5519,14.587,14.5519,14.587,54900.0
2009-07-02 14:05:00,24.93,24.93,24.92,24.92,37800.0,14.587,14.587,14.5812,14.5812,37800.0
2009-07-02 14:10:00,24.92,24.94,24.92,24.94,36800.0,14.5812,14.5929,14.5812,14.5929,36800.0
2009-07-02 14:15:00,24.94,24.95,24.93,24.95,38900.0,14.5929,14.5987,14.587,14.5987,38900.0
2009-07-02 14:20:00,24.95,24.96,24.94,24.96,37700.0,14.5987,14.6046,14.5929,14.6046,37700.0
2009-07-02 14:25:00,24.95,24.96,24.95,24.95,51800.0,14.5987,14.6046,14.5987,14.5987,51800.0
2009-07-02 14:30:00,24.95,24.96,24.92,24.92,45300.0,14.5987,14.6046,14.5812,14.5812,45300.0
2009-07-02 14:35:00,24.92,24.95,24.92,24.94,40700.0,14.5812,14.5987,14.5812,14.5929,40700.0
2009-07-02 14:40:00,24.95,24.95,24.94,24.95,17300.0,14.5987,14.5987,14.5929,14.5987,17300.0
2009-07-02 14:45:00,24.94,24.95,24.92,24.92,40100.0,14.5929,14.5987,14.5812,14.5812,40100.0
2009-07-02 14:50:00,24.92,24.93,24.92,24.92,16300.0,14.5812,14.587,14.5812,14.5812,16300.0
2009-07-02 14:55:00,24.92,24.93,24.92,24.93,21000.0,14.5812,14.587,14.5812,14.587,21000.0
2009-07-02 15:00:00,24.93,24.93,24.92,24.92,23200.0,14.587,14.587,14.5812,14.5812,23200.0
2009-07-02 15:05:00,24.92,24.93,24.92,24.92,23500.0,14.5812,14.587,14.5812,14.5812,23500.0
2009-07-02 15:10:00,24.93,24.93,24.89,24.89,67600.0,14.587,14.587,14.5636,14.5636,67600.0
2009-07-02 15:15:00,24.9,24.9,24.89,24.89,22700.0,14.5695,14.5695,14.5636,14.5636,22700.0
2009-07-02 15:20:00,24.9,24.9,24.83,24.83,87000.0,14.5695,14.5695,14.5285,14.5285,87000.0
2009-07-02 15:25:00,24.83,24.84,24.83,24.84,45100.0,14.5285,14.5344,14.5285,14.5344,45100.0
2009-07-02 15:30:00,24.83,24.84,24.83,24.83,46700.0,14.5285,14.5344,14.5285,14.5285,46700.0
2009-07-02 15:35:00,24.83,24.84,24.83,24.84,55900.0,14.5285,14.5344,14.5285,14.5344,55900.0
2009-07-02 15:40:00,24.83,24.84,24.83,24.84,76400.0,14.5285,14.5344,14.5285,14.5344,76400.0
2009-07-02 15:45:00,24.84,24.9,24.83,24.9,71700.0,14.5344,14.5695,14.5285,14.5695,71700.0
2009-07-02 15:50:00,24.89,24.9,24.84,24.85,167200.0,14.5636,14.5695,14.5344,14.5402,167200.0
2009-07-02 15:55:00,24.85,24.86,24.79,24.82,262100.0,14.5402,14.5461,14.5051,14.5227,262100.0
2009-07-06 09:30:00,24.74,24.89,24.67,24.86,101500.0,14.4759,14.5636,14.4349,14.5461,101500.0
2009-07-06 09:35:00,24.85,24.9,24.83,24.9,46800.0,14.5402,14.5695,14.5285,14.5695,46800.0
2009-07-06 09:40:00,24.91,24.97,24.88,24.94,87100.0,14.5753,14.6104,14.5578,14.5929,87100.0
2009-07-06 09:45:00,24.94,25.08,24.93,25.07,80400.0,14.5929,14.6748,14.587,14.6689,80400.0
2009-07-06 09:50:00,25.08,25.09,25.0,25.01,61100.0,14.6748,14.6807,14.628,14.6338,61100.0
2009-07-06 09:55:00,25.01,25.03,25.0,25.02,79900.0,14.6338,14.6455,14.628,14.6397,79900.0
2009-07-06 10:00:00,25.03,25.09,25.02,25.04,137100.0,14.6455,14.6807,14.6397,14.6514,137100.0
2009-07-06 10:05:00,25.04,25.05,25.01,25.01,41200.0,14.6514,14.6572,14.6338,14.6338,41200.0
2009-07-06 10:10:00,25.0,25.0,24.85,24.86,65100.0,14.628,14.628,14.5402,14.5461,65100.0
2009-07-06 10:15:00,24.86,24.96,24.84,24.84,106800.0,14.5461,14.6046,14.5344,14.5344,106800.0
2009-07-06 10:20:00,24.84,24.85,24.77,24.83,57100.0,14.5344,14.5402,14.4934,14.5285,57100.0
2009-07-06 10:25:00,24.83,24.84,24.8,24.82,50800.0,14.5285,14.5344,14.511,14.5227,50800.0
2009-07-06 10:30:00,24.82,24.84,24.75,24.83,67800.0,14.5227,14.5344,14.4817,14.5285,67800.0
2009-07-06 10:35:00,24.83,24.87,24.83,24.86,45800.0,14.5285,14.5519,14.5285,14.5461,45800.0
2009-07-06 10:40:00,24.87,24.87,24.86,24.86,19700.0,14.5519,14.5519,14.5461,14.5461,19700.0
2009-07-06 10:45:00,24.87,24.92,24.86,24.91,33500.0,14.5519,14.5812,14.5461,14.5753,33500.0
2009-07-06 10:50:00,24.9,24.91,24.89,24.9,16900.0,14.5695,14.5753,14.5636,14.5695,16900.0
2009-07-06 10:55:00,24.9,24.95,24.9,24.94,36300.0,14.5695,14.5987,14.5695,14.5929,36300.0
2009-07-06 11:00:00,24.94,24.97,24.94,24.97,27000.0,14.5929,14.6104,14.5929,14.6104,27000.0
2009-07-06 11:05:00,24.96,24.98,24.96,24.98,19300.0,14.6046,14.6163,14.6046,14.6163,19300.0
2009-07-06 11:10:00,24.98,24.98,24.96,24.97,28100.0,14.6163,14.6163,14.6046,14.6104,28100.0
2009-07-06 11:15:00,24.97,24.99,24.96,24.99,37700.0,14.6104,14.6221,14.6046,14.6221,37700.0
2009-07-06 11:20:00,24.99,25.05,24.99,25.03,53700.0,14.6221,14.6572,14.6221,14.6455,53700.0
2009-07-06 11:25:00,25.03,25.04,25.02,25.03,21400.0,14.6455,14.6514,14.6397,14.6455,21400.0
2009-07-06 11:30:00,25.03,25.03,25.01,25.01,18600.0,14.6455,14.6455,14.6338,14.6338,18600.0
2009-07-06 11:35:00,25.02,25.02,25.01,25.01,14700.0,14.6397,14.6397,14.6338,14.6338,14700.0
2009-07-06 11:40:00,25.01,25.02,25.01,25.02,13900.0,14.6338,14.6397,14.6338,14.6397,13900.0
2009-07-06 11:45:00,25.01,25.07,25.01,25.06,46900.0,14.6338,14.6689,14.6338,14.6631,46900.0
2009-07-06 11:50:00,25.06,25.07,25.02,25.02,20700.0,14.6631,14.6689,14.6397,14.6397,20700.0
2009-07-06 11:55:00,25.02,25.02,24.95,24.95,35900.0,14.6397,14.6397,14.5987,14.5987,35900.0
2009-07-06 12:00:00,24.95,24.96,24.94,24.94,25200.0,14.5987,14.6046,14.5929,14.5929,25200.0
2009-07-06 12:05:00,24.94,24.95,24.94,24.94,18400.0,14.5929,14.5987,14.5929,14.5929,18400.0
2009-07-06 12:10:00,24.94,24.95,24.94,24.94,6500.0,14.5929,14.5987,14.5929,14.5929,6500.0
2009-07-06 12:15:00,24.95,24.95,24.94,24.94,19000.0,14.5987,14.5987,14.5929,14.5929,19000.0
2009-07-06 12:20:00,24.94,24.95,24.93,24.93,14700.0,14.5929,14.5987,14.587,14.587,14700.0
2009-07-06 12:25:00,24.93,24.94,24.91,24.91,27300.0,14.587,14.5929,14.5753,14.5753,27300.0
2009-07-06 12:30:00,24.91,24.91,24.9,24.91,11000.0,14.5753,14.5753,14.5695,14.5753,11000.0
2009-07-06 12:35:00,24.9,24.91,24.9,24.9,4100.0,14.5695,14.5753,14.5695,14.5695,4100.0
2009-07-06 12:40:00,24.9,24.92,24.9,24.92,39700.0,14.5695,14.5812,14.5695,14.5812,39700.0
2009-07-06 12:45:00,24.92,24.96,24.91,24.95,29100.0,14.5812,14.6046,14.5753,14.5987,29100.0
2009-07-06 12:50:00,24.95,24.99,24.95,24.98,30000.0,14.5987,14.6221,14.5987,14.6163,30000.0
2009-07-06 12:55:00,24.98,24.99,24.98,24.98,7000.0,14.6163,14.6221,14.6163,14.6163,7000.0
2009-07-06 13:00:00,24.98,25.0,24.97,25.0,29100.0,14.6163,14.628,14.6104,14.628,29100.0
2009-07-06 13:05:00,25.0,25.0,24.99,25.0,11100.0,14.628,14.628,14.6221,14.628,11100.0
2009-07-06 13:10:00,24.99,25.0,24.99,25.0,9700.0,14.6221,14.628,14.6221,14.628,9700.0
2009-07-06 13:15:00,24.99,25.08,24.99,25.05,75200.0,14.6221,14.6748,14.6221,14.6572,75200.0
2009-07-06 13:20:00,25.05,25.09,25.04,25.07,39000.0,14.6572,14.6807,14.6514,14.6689,39000.0
2009-07-06 13:25:00,25.07,25.1,25.06,25.09,75600.0,14.6689,14.6865,14.6631,14.6807,75600.0
2009-07-06 13:30:00,25.1,25.11,25.08,25.1,26700.0,14.6865,14.6924,14.6748,14.6865,26700.0
2009-07-06 13:35:00,25.1,25.1,25.09,25.09,13600.0,14.6865,14.6865,14.6807,14.6807,13600.0
2009-07-06 13:40:00,25.09,25.09,25.06,25.06,21700.0,14.6807,14.6807,14.6631,14.6631,21700.0
2009-07-06 13:45:00,25.06,25.07,25.03,25.03,30000.0,14.6631,14.6689,14.6455,14.6455,30000.0
2009-07-06 13:50:00,25.03,25.04,25.02,25.04,26800.0,14.6455,14.6514,14.6397,14.6514,26800.0
2009-07-06 13:55:00,25.04,25.04,25.02,25.02,24200.0,14.6514,14.6514,14.6397,14.6397,24200.0
2009-07-06 14:00:00,25.02,25.04,25.02,25.03,25600.0,14.6397,14.6514,14.6397,14.6455,25600.0
2009-07-06 14:05:00,25.03,25.06,25.03,25.04,34600.0,14.6455,14.6631,14.6455,14.6514,34600.0
2009-07-06 14:10:00,25.05,25.05,25.04,25.05,8400.0,14.6572,14.6572,14.6514,14.6572,8400.0
2009-07-06 14:15:00,25.05,25.06,25.04,25.06,20600.0,14.6572,14.6631,14.6514,14.6631,20600.0
2009-07-06 14:20:00,25.05,25.06,25.03,25.03,26600.0,14.6572,14.6631,14.6455,14.6455,26600.0
2009-07-06 14:25:00,25.03,25.04,25.03,25.03,11400.0,14.6455,14.6514,14.6455,14.6455,11400.0
2009-07-06 14:30:00,25.03,25.04,25.0,25.02,48800.0,14.6455,14.6514,14.628,14.6397,48800.0
2009-07-06 14:35:00,25.02,25.02,25.0,25.01,34900.0,14.6397,14.6397,14.628,14.6338,34900.0
2009-07-06 14:40:00,25.01,25.02,24.97,24.97,32500.0,14.6338,14.6397,14.6104,14.6104,32500.0
2009-07-06 14:45:00,24.97,25.0,24.97,24.99,42700.0,14.6104,14.628,14.6104,14.6221,42700.0
2009-07-06 14:50:00,24.99,25.0,24.98,24.98,21000.0,14.6221,14.628,14.6163,14.6163,21000.0
2009-07-06 14:55:00,24.98,25.0,24.98,24.98,33400.0,14.6163,14.628,14.6163,14.6163,33400.0
2009-07-06 15:00:00,24.99,25.03,24.99,25.01,75700.0,14.6221,14.6455,14.6221,14.6338,75700.0
2009-07-06 15:05:00,25.01,25.02,24.98,24.98,105400.0,14.6338,14.6397,14.6163,14.6163,105400.0
2009-07-06 15:10:00,24.98,24.99,24.95,24.96,41800.0,14.6163,14.6221,14.5987,14.6046,41800.0
2009-07-06 15:15:00,24.96,24.98,24.95,24.96,42000.0,14.6046,14.6163,14.5987,14.6046,42000.0
2009-07-06 15:20:00,24.96,24.97,24.95,24.96,29900.0,14.6046,14.6104,14.5987,14.6046,29900.0
2009-07-06 15:25:00,24.96,24.99,24.96,24.99,27700.0,14.6046,14.6221,14.6046,14.6221,27700.0
2009-07-06 15:30:00,24.98,24.99,24.9,24.91,71600.0,14.6163,14.6221,14.5695,14.5753,71600.0
2009-07-06 15:35:00,24.91,24.95,24.91,24.94,46400.0,14.5753,14.5987,14.5753,14.5929,46400.0
2009-07-06 15:40:00,24.94,25.01,24.94,25.01,60400.0,14.5929,14.6338,14.5929,14.6338,60400.0
2009-07-06 15:45:00,25.0,25.05,25.0,25.0,97900.0,14.628,14.6572,14.628,14.628,97900.0
2009-07-06 15:50:00,25.0,25.04,25.0,25.03,80600.0,14.628,14.6514,14.628,14.6455,80600.0
2009-07-06 15:55:00,25.04,25.08,25.03,25.08,191800.0,14.6514,14.6748,14.6455,14.6748,191800.0
2009-07-07 09:30:00,24.93,25.14,24.9,25.04,92200.0,14.587,14.7099,14.5695,14.6514,92200.0
2009-07-07 09:35:00,25.03,25.03,24.92,24.94,46600.0,14.6455,14.6455,14.5812,14.5929,46600.0
2009-07-07 09:40:00,24.92,24.97,24.86,24.86,50700.0,14.5812,14.6104,14.5461,14.5461,50700.0
2009-07-07 09:45:00,24.85,24.86,24.77,24.78,70800.0,14.5402,14.5461,14.4934,14.4993,70800.0
2009-07-07 09:50:00,24.78,24.81,24.71,24.75,109900.0,14.4993,14.5168,14.4583,14.4817,109900.0
2009-07-07 09:55:00,24.75,24.8,24.73,24.75,146300.0,14.4817,14.511,14.47,14.4817,146300.0
2009-07-07 10:00:00,24.74,24.76,24.54,24.55,210200.0,14.4759,14.4876,14.3588,14.3647,210200.0
2009-07-07 10:05:00,24.55,24.56,24.5,24.51,122800.0,14.3647,14.3705,14.3354,14.3413,122800.0
2009-07-07 10:10:00,24.5,24.52,24.42,24.47,142500.0,14.3354,14.3471,14.2886,14.3179,142500.0
2009-07-07 10:15:00,24.47,24.55,24.47,24.51,77600.0,14.3179,14.3647,14.3179,14.3413,77600.0
2009-07-07 10:20:00,24.52,24.56,24.5,24.54,89100.0,14.3471,14.3705,14.3354,14.3588,89100.0
2009-07-07 10:25:00,24.53,24.53,24.45,24.46,76000.0,14.353,14.353,14.3062,14.312,76000.0
2009-07-07 10:30:00,24.46,24.47,24.43,24.44,73400.0,14.312,14.3179,14.2945,14.3003,73400.0
2009-07-07 10:35:00,24.44,24.46,24.4,24.46,69600.0,14.3003,14.312,14.2769,14.312,69600.0
2009-07-07 10:40:00,24.46,24.47,24.43,24.47,28700.0,14.312,14.3179,14.2945,14.3179,28700.0
2009-07-07 10:45:00,24.46,24.47,24.43,24.44,30200.0,14.312,14.3179,14.2945,14.3003,30200.0
2009-07-07 10:50:00,24.44,24.45,24.41,24.45,28300.0,14.3003,14.3062,14.2828,14.3062,28300.0
2009-07-07 10:55:00,24.44,24.45,24.41,24.43,37700.0,14.3003,14.3062,14.2828,14.2945,37700.0
2009-07-07 11:00:00,24.42,24.45,24.4,24.42,37500.0,14.2886,14.3062,14.2769,14.2886,37500.0
2009-07-07 11:05:00,24.41,24.5,24.41,24.5,32700.0,14.2828,14.3354,14.2828,14.3354,32700.0
2009-07-07 11:10:00,24.5,24.53,24.5,24.53,20800.0,14.3354,14.353,14.3354,14.353,20800.0
2009-07-07 11:15:00,24.53,24.54,24.53,24.54,17000.0,14.353,14.3588,14.353,14.3588,17000.0
2009-07-07 11:20:00,24.54,24.54,24.52,24.53,24100.0,14.3588,14.3588,14.3471,14.353,24100.0
2009-07-07 11:25:00,24.53,24.53,24.48,24.48,35000.0,14.353,14.353,14.3237,14.3237,35000.0
2009-07-07 11:30:00,24.48,24.5,24.47,24.5,24100.0,14.3237,14.3354,14.3179,14.3354,24100.0
2009-07-07 11:35:00,24.51,24.53,24.5,24.51,28500.0,14.3413,14.353,14.3354,14.3413,28500.0
2009-07-07 11:40:00,24.5,24.51,24.49,24.49,47700.0,14.3354,14.3413,14.3296,14.3296,47700.0
2009-07-07 11:45:00,24.49,24.49,24.48,24.48,8500.0,14.3296,14.3296,14.3237,14.3237,8500.0
2009-07-07 11:50:00,24.48,24.51,24.48,24.51,20100.0,14.3237,14.3413,14.3237,14.3413,20100.0
2009-07-07 11:55:00,24.52,24.53,24.52,24.52,17600.0,14.3471,14.353,14.3471,14.3471,17600.0
2009-07-07 12:00:00,24.53,24.53,24.52,24.53,15600.0,14.353,14.353,14.3471,14.353,15600.0
2009-07-07 12:05:00,24.52,24.53,24.5,24.5,20600.0,14.3471,14.353,14.3354,14.3354,20600.0
2009-07-07 12:10:00,24.5,24.51,24.5,24.5,22900.0,14.3354,14.3413,14.3354,14.3354,22900.0
2009-07-07 12:15:00,24.5,24.51,24.5,24.5,12200.0,14.3354,14.3413,14.3354,14.3354,12200.0
2009-07-07 12:20:00,24.5,24.51,24.5,24.51,9200.0,14.3354,14.3413,14.3354,14.3413,9200.0
2009-07-07 12:25:00,24.51,24.51,24.49,24.49,28700.0,14.3413,14.3413,14.3296,14.3296,28700.0
2009-07-07 12:30:00,24.48,24.49,24.48,24.49,8100.0,14.3237,14.3296,14.3237,14.3296,8100.0
2009-07-07 12:35:00,24.49,24.49,24.48,24.48,9700.0,14.3296,14.3296,14.3237,14.3237,9700.0
2009-07-07 12:40:00,24.48,24.49,24.48,24.48,16700.0,14.3237,14.3296,14.3237,14.3237,16700.0
2009-07-07 12:45:00,24.49,24.49,24.48,24.49,18500.0,14.3296,14.3296,14.3237,14.3296,18500.0
2009-07-07 12:50:00,24.48,24.49,24.48,24.49,6000.0,14.3237,14.3296,14.3237,14.3296,6000.0
2009-07-07 12:55:00,24.49,24.5,24.48,24.49,17000.0,14.3296,14.3354,14.3237,14.3296,17000.0
2009-07-07 13:00:00,24.5,24.5,24.49,24.49,31700.0,14.3354,14.3354,14.3296,14.3296,31700.0
2009-07-07 13:05:00,24.5,24.5,24.49,24.5,17900.0,14.3354,14.3354,14.3296,14.3354,17900.0
2009-07-07 13:10:00,24.5,24.52,24.5,24.52,31800.0,14.3354,14.3471,14.3354,14.3471,31800.0
2009-07-07 13:15:00,24.52,24.52,24.49,24.49,46200.0,14.3471,14.3471,14.3296,14.3296,46200.0
2009-07-07 13:20:00,24.49,24.49,24.44,24.45,29300.0,14.3296,14.3296,14.3003,14.3062,29300.0
2009-07-07 13:25:00,24.45,24.45,24.44,24.44,7600.0,14.3062,14.3062,14.3003,14.3003,7600.0
2009-07-07 13:30:00,24.45,24.46,24.44,24.45,38800.0,14.3062,14.312,14.3003,14.3062,38800.0
2009-07-07 13:35:00,24.45,24.46,24.45,24.45,10700.0,14.3062,14.312,14.3062,14.3062,10700.0
2009-07-07 13:40:00,24.45,24.47,24.44,24.44,31800.0,14.3062,14.3179,14.3003,14.3003,31800.0
2009-07-07 13:45:00,24.45,24.45,24.42,24.44,32100.0,14.3062,14.3062,14.2886,14.3003,32100.0
2009-07-07 13:50:00,24.44,24.44,24.4,24.4,24000.0,14.3003,14.3003,14.2769,14.2769,24000.0
2009-07-07 13:55:00,24.4,24.41,24.4,24.4,11300.0,14.2769,14.2828,14.2769,14.2769,11300.0
2009-07-07 14:00:00,24.41,24.41,24.4,24.4,6700.0,14.2828,14.2828,14.2769,14.2769,6700.0
2009-07-07 14:05:00,24.4,24.41,24.37,24.38,44800.0,14.2769,14.2828,14.2594,14.2652,44800.0
2009-07-07 14:10:00,24.37,24.41,24.37,24.41,33300.0,14.2594,14.2828,14.2594,14.2828,33300.0
2009-07-07 14:15:00,24.4,24.41,24.37,24.39,31000.0,14.2769,14.2828,14.2594,14.2711,31000.0
2009-07-07 14:20:00,24.39,24.45,24.39,24.44,34300.0,14.2711,14.3062,14.2711,14.3003,34300.0
2009-07-07 14:25:00,24.45,24.46,24.44,24.46,12700.0,14.3062,14.312,14.3003,14.312,12700.0
2009-07-07 14:30:00,24.45,24.45,24.41,24.43,36300.0,14.3062,14.3062,14.2828,14.2945,36300.0
2009-07-07 14:35:00,24.42,24.47,24.42,24.47,13000.0,14.2886,14.3179,14.2886,14.3179,13000.0
2009-07-07 14:40:00,24.46,24.47,24.43,24.43,27100.0,14.312,14.3179,14.2945,14.2945,27100.0
2009-07-07 14:45:00,24.44,24.44,24.39,24.4,28900.0,14.3003,14.3003,14.2711,14.2769,28900.0
2009-07-07 14:50:00,24.4,24.4,24.32,24.35,41800.0,14.2769,14.2769,14.2301,14.2477,41800.0
2009-07-07 14:55:00,24.34,24.35,24.34,24.34,43200.0,14.2418,14.2477,14.2418,14.2418,43200.0
2009-07-07 15:00:00,24.34,24.35,24.3,24.32,65700.0,14.2418,14.2477,14.2184,14.2301,65700.0
2009-07-07 15:05:00,24.32,24.33,24.28,24.29,53800.0,14.2301,14.236,14.2067,14.2126,53800.0
2009-07-07 15:10:00,24.29,24.34,24.29,24.34,33000.0,14.2126,14.2418,14.2126,14.2418,33000.0
2009-07-07 15:15:00,24.34,24.37,24.33,24.34,70200.0,14.2418,14.2594,14.236,14.2418,70200.0
2009-07-07 15:20:00,24.33,24.36,24.33,24.34,31100.0,14.236,14.2535,14.236,14.2418,31100.0
2009-07-07 15:25:00,24.34,24.4,24.33,24.39,39900.0,14.2418,14.2769,14.236,14.2711,39900.0
2009-07-07 15:30:00,24.38,24.39,24.35,24.38,60600.0,14.2652,14.2711,14.2477,14.2652,60600.0
2009-07-07 15:35:00,24.37,24.38,24.35,24.35,45200.0,14.2594,14.2652,14.2477,14.2477,45200.0
2009-07-07 15:40:00,24.35,24.36,24.29,24.32,76500.0,14.2477,14.2535,14.2126,14.2301,76500.0
2009-07-07 15:45:00,24.32,24.35,24.29,24.3,77500.0,14.2301,14.2477,14.2126,14.2184,77500.0
2009-07-07 15:50:00,24.3,24.31,24.22,24.22,231700.0,14.2184,14.2243,14.1716,14.1716,231700.0
2009-07-07 15:55:00,24.23,24.29,24.22,24.27,250600.0,14.1774,14.2126,14.1716,14.2009,250600.0
2009-07-08 09:30:00,24.41,24.49,24.3,24.38,68200.0,14.2828,14.3296,14.2184,14.2652,68200.0
2009-07-08 09:35:00,24.41,24.45,24.28,24.29,96500.0,14.2828,14.3062,14.2067,14.2126,96500.0
2009-07-08 09:40:00,24.28,24.39,24.25,24.3,39400.0,14.2067,14.2711,14.1891,14.2184,39400.0
2009-07-08 09:45:00,24.3,24.4,24.3,24.31,27200.0,14.2184,14.2769,14.2184,14.2243,27200.0
2009-07-08 09:50:00,24.32,24.4,24.32,24.36,79500.0,14.2301,14.2769,14.2301,14.2535,79500.0
2009-07-08 09:55:00,24.35,24.35,24.25,24.35,59200.0,14.2477,14.2477,14.1891,14.2477,59200.0
2009-07-08 10:00:00,24.35,24.47,24.34,24.43,75600.0,14.2477,14.3179,14.2418,14.2945,75600.0
2009-07-08 10:05:00,24.43,24.5,24.43,24.46,64400.0,14.2945,14.3354,14.2945,14.312,64400.0
2009-07-08 10:10:00,24.46,24.49,24.46,24.48,45500.0,14.312,14.3296,14.312,14.3237,45500.0
2009-07-08 10:15:00,24.47,24.52,24.47,24.5,60900.0,14.3179,14.3471,14.3179,14.3354,60900.0
2009-07-08 10:20:00,24.5,24.51,24.44,24.44,56800.0,14.3354,14.3413,14.3003,14.3003,56800.0
2009-07-08 10:25:00,24.44,24.48,24.42,24.48,35100.0,14.3003,14.3237,14.2886,14.3237,35100.0
2009-07-08 10:30:00,24.48,24.5,24.45,24.49,45300.0,14.3237,14.3354,14.3062,14.3296,45300.0
2009-07-08 10:35:00,24.5,24.5,24.44,24.48,51100.0,14.3354,14.3354,14.3003,14.3237,51100.0
2009-07-08 10:40:00,24.48,24.49,24.45,24.45,7800.0,14.3237,14.3296,14.3062,14.3062,7800.0
2009-07-08 10:45:00,24.46,24.48,24.43,24.43,21800.0,14.312,14.3237,14.2945,14.2945,21800.0
2009-07-08 10:50:00,24.43,24.44,24.4,24.4,56800.0,14.2945,14.3003,14.2769,14.2769,56800.0
2009-07-08 10:55:00,24.4,24.41,24.39,24.4,38800.0,14.2769,14.2828,14.2711,14.2769,38800.0
2009-07-08 11:00:00,24.4,24.41,24.36,24.36,39600.0,14.2769,14.2828,14.2535,14.2535,39600.0
2009-07-08 11:05:00,24.37,24.37,24.31,24.31,77000.0,14.2594,14.2594,14.2243,14.2243,77000.0
2009-07-08 11:10:00,24.31,24.32,24.28,24.31,48300.0,14.2243,14.2301,14.2067,14.2243,48300.0
2009-07-08 11:15:00,24.3,24.36,24.29,24.35,69500.0,14.2184,14.2535,14.2126,14.2477,69500.0
2009-07-08 11:20:00,24.36,24.39,24.29,24.31,82200.0,14.2535,14.2711,14.2126,14.2243,82200.0
2009-07-08 11:25:00,24.32,24.32,24.3,24.31,19600.0,14.2301,14.2301,14.2184,14.2243,19600.0
2009-07-08 11:30:00,24.31,24.31,24.3,24.31,16900.0,14.2243,14.2243,14.2184,14.2243,16900.0
2009-07-08 11:35:00,24.31,24.34,24.3,24.32,34300.0,14.2243,14.2418,14.2184,14.2301,34300.0
2009-07-08 11:40:00,24.33,24.37,24.32,24.35,41000.0,14.236,14.2594,14.2301,14.2477,41000.0
2009-07-08 11:45:00,24.34,24.36,24.33,24.35,25800.0,14.2418,14.2535,14.236,14.2477,25800.0
2009-07-08 11:50:00,24.34,24.34,24.31,24.31,50600.0,14.2418,14.2418,14.2243,14.2243,50600.0
2009-07-08 11:55:00,24.32,24.32,24.27,24.3,35800.0,14.2301,14.2301,14.2009,14.2184,35800.0
2009-07-08 12:00:00,24.3,24.31,24.26,24.26,44900.0,14.2184,14.2243,14.195,14.195,44900.0
2009-07-08 12:05:00,24.27,24.3,24.25,24.3,23400.0,14.2009,14.2184,14.1891,14.2184,23400.0
2009-07-08 12:10:00,24.29,24.29,24.26,24.27,40900.0,14.2126,14.2126,14.195,14.2009,40900.0
2009-07-08 12:15:00,24.27,24.29,24.25,24.25,31000.0,14.2009,14.2126,14.1891,14.1891,31000.0
2009-07-08 12:20:00,24.25,24.29,24.25,24.27,31700.0,14.1891,14.2126,14.1891,14.2009,31700.0
2009-07-08 12:25:00,24.26,24.27,24.24,24.25,26400.0,14.195,14.2009,14.1833,14.1891,26400.0
2009-07-08 12:30:00,24.25,24.25,24.24,24.24,7800.0,14.1891,14.1891,14.1833,14.1833,7800.0
2009-07-08 12:35:00,24.25,24.25,24.21,24.23,28900.0,14.1891,14.1891,14.1657,14.1774,28900.0
2009-07-08 12:40:00,24.24,24.24,24.23,24.24,23400.0,14.1833,14.1833,14.1774,14.1833,23400.0
2009-07-08 12:45:00,24.24,24.25,24.23,24.25,41600.0,14.1833,14.1891,14.1774,14.1891,41600.0
2009-07-08 12:50:00,24.25,24.25,24.24,24.24,13000.0,14.1891,14.1891,14.1833,14.1833,13000.0
2009-07-08 12:55:00,24.24,24.25,24.22,24.22,10000.0,14.1833,14.1891,14.1716,14.1716,10000.0
2009-07-08 13:00:00,24.22,24.31,24.22,24.3,73000.0,14.1716,14.2243,14.1716,14.2184,73000.0
2009-07-08 13:05:00,24.31,24.33,24.31,24.32,22300.0,14.2243,14.236,14.2243,14.2301,22300.0
2009-07-08 13:10:00,24.33,24.34,24.3,24.32,45700.0,14.236,14.2418,14.2184,14.2301,45700.0
2009-07-08 13:15:00,24.32,24.32,24.3,24.31,33300.0,14.2301,14.2301,14.2184,14.2243,33300.0
2009-07-08 13:20:00,24.3,24.34,24.3,24.33,30500.0,14.2184,14.2418,14.2184,14.236,30500.0
2009-07-08 13:25:00,24.33,24.38,24.33,24.37,55300.0,14.236,14.2652,14.236,14.2594,55300.0
2009-07-08 13:30:00,24.36,24.4,24.36,24.4,40700.0,14.2535,14.2769,14.2535,14.2769,40700.0
2009-07-08 13:35:00,24.39,24.39,24.36,24.37,17800.0,14.2711,14.2711,14.2535,14.2594,17800.0
2009-07-08 13:40:00,24.37,24.37,24.36,24.37,15800.0,14.2594,14.2594,14.2535,14.2594,15800.0
2009-07-08 13:45:00,24.36,24.36,24.34,24.35,14000.0,14.2535,14.2535,14.2418,14.2477,14000.0
2009-07-08 13:50:00,24.34,24.34,24.32,24.32,20500.0,14.2418,14.2418,14.2301,14.2301,20500.0
2009-07-08 13:55:00,24.33,24.33,24.32,24.33,17500.0,14.236,14.236,14.2301,14.236,17500.0
2009-07-08 14:00:00,24.32,24.33,24.31,24.32,24600.0,14.2301,14.236,14.2243,14.2301,24600.0
2009-07-08 14:05:00,24.32,24.33,24.28,24.29,39200.0,14.2301,14.236,14.2067,14.2126,39200.0
2009-07-08 14:10:00,24.29,24.3,24.27,24.29,24200.0,14.2126,14.2184,14.2009,14.2126,24200.0
2009-07-08 14:15:00,24.28,24.29,24.26,24.27,38000.0,14.2067,14.2126,14.195,14.2009,38000.0
2009-07-08 14:20:00,24.28,24.31,24.28,24.29,32700.0,14.2067,14.2243,14.2067,14.2126,32700.0
2009-07-08 14:25:00,24.29,24.3,24.24,24.28,45400.0,14.2126,14.2184,14.1833,14.2067,45400.0
2009-07-08 14:30:00,24.28,24.28,24.22,24.22,36600.0,14.2067,14.2067,14.1716,14.1716,36600.0
2009-07-08 14:35:00,24.22,24.29,24.22,24.28,52600.0,14.1716,14.2126,14.1716,14.2067,52600.0
2009-07-08 14:40:00,24.28,24.29,24.26,24.26,30500.0,14.2067,14.2126,14.195,14.195,30500.0
2009-07-08 14:45:00,24.26,24.27,24.25,24.25,30600.0,14.195,14.2009,14.1891,14.1891,30600.0
2009-07-08 14:50:00,24.25,24.33,24.25,24.33,50000.0,14.1891,14.236,14.1891,14.236,50000.0
2009-07-08 14:55:00,24.33,24.37,24.31,24.36,94100.0,14.236,14.2594,14.2243,14.2535,94100.0
2009-07-08 15:00:00,24.37,24.38,24.33,24.35,77600.0,14.2594,14.2652,14.236,14.2477,77600.0
2009-07-08 15:05:00,24.35,24.4,24.35,24.38,64200.0,14.2477,14.2769,14.2477,14.2652,64200.0
2009-07-08 15:10:00,24.37,24.4,24.36,24.37,56800.0,14.2594,14.2769,14.2535,14.2594,56800.0
2009-07-08 15:15:00,24.38,24.39,24.36,24.37,50200.0,14.2652,14.2711,14.2535,14.2594,50200.0
2009-07-08 15:20:00,24.37,24.39,24.32,24.34,69700.0,14.2594,14.2711,14.2301,14.2418,69700.0
2009-07-08 15:25:00,24.34,24.35,24.29,24.33,36700.0,14.2418,14.2477,14.2126,14.236,36700.0
2009-07-08 15:30:00,24.32,24.33,24.32,24.32,24000.0,14.2301,14.236,14.2301,14.2301,24000.0
2009-07-08 15:35:00,24.32,24.36,24.31,24.31,113700.0,14.2301,14.2535,14.2243,14.2243,113700.0
2009-07-08 15:40:00,24.31,24.37,24.31,24.36,86800.0,14.2243,14.2594,14.2243,14.2535,86800.0
2009-07-08 15:45:00,24.37,24.41,24.36,24.38,145200.0,14.2594,14.2828,14.2535,14.2652,145200.0
2009-07-08 15:50:00,24.39,24.4,24.34,24.35,129700.0,14.2711,14.2769,14.2418,14.2477,129700.0
2009-07-08 15:55:00,24.34,24.44,24.34,24.39,480400.0,14.2418,14.3003,14.2418,14.2711,480400.0
2009-07-09 09:30:00,24.52,24.52,24.31,24.35,73100.0,14.3471,14.3471,14.2243,14.2477,73100.0
2009-07-09 09:35:00,24.36,24.39,24.33,24.35,49200.0,14.2535,14.2711,14.236,14.2477,49200.0
2009-07-09 09:40:00,24.35,24.37,24.25,24.3,57500.0,14.2477,14.2594,14.1891,14.2184,57500.0
2009-07-09 09:45:00,24.29,24.31,24.25,24.28,48600.0,14.2126,14.2243,14.1891,14.2067,48600.0
2009-07-09 09:50:00,24.26,24.3,24.25,24.26,36100.0,14.195,14.2184,14.1891,14.195,36100.0
2009-07-09 09:55:00,24.26,24.28,24.22,24.22,47200.0,14.195,14.2067,14.1716,14.1716,47200.0
2009-07-09 10:00:00,24.23,24.25,24.18,24.24,74300.0,14.1774,14.1891,14.1482,14.1833,74300.0
2009-07-09 10:05:00,24.24,24.33,24.22,24.29,48600.0,14.1833,14.236,14.1716,14.2126,48600.0
2009-07-09 10:10:00,24.29,24.29,24.19,24.19,97300.0,14.2126,14.2126,14.154,14.154,97300.0
2009-07-09 10:15:00,24.2,24.21,24.17,24.17,43000.0,14.1599,14.1657,14.1423,14.1423,43000.0
2009-07-09 10:20:00,24.17,24.18,24.15,24.16,29100.0,14.1423,14.1482,14.1306,14.1365,29100.0
2009-07-09 10:25:00,24.16,24.16,24.07,24.09,92700.0,14.1365,14.1365,14.0838,14.0955,92700.0
2009-07-09 10:30:00,24.1,24.12,24.06,24.1,47900.0,14.1014,14.1131,14.078,14.1014,47900.0
2009-07-09 10:35:00,24.09,24.12,24.06,24.06,64200.0,14.0955,14.1131,14.078,14.078,64200.0
2009-07-09 10:40:00,24.07,24.09,24.07,24.09,64500.0,14.0838,14.0955,14.0838,14.0955,64500.0
2009-07-09 10:45:00,24.09,24.09,24.04,24.05,41700.0,14.0955,14.0955,14.0663,14.0721,41700.0
2009-07-09 10:50:00,24.06,24.09,24.06,24.09,21300.0,14.078,14.0955,14.078,14.0955,21300.0
2009-07-09 10:55:00,24.09,24.13,24.08,24.13,44600.0,14.0955,14.1189,14.0897,14.1189,44600.0
2009-07-09 11:00:00,24.13,24.13,24.05,24.07,71100.0,14.1189,14.1189,14.0721,14.0838,71100.0
2009-07-09 11:05:00,24.06,24.07,24.01,24.05,38500.0,14.078,14.0838,14.0487,14.0721,38500.0
2009-07-09 11:10:00,24.04,24.07,24.04,24.07,16200.0,14.0663,14.0838,14.0663,14.0838,16200.0
2009-07-09 11:15:00,24.06,24.07,24.04,24.06,34600.0,14.078,14.0838,14.0663,14.078,34600.0
2009-07-09 11:20:00,24.06,24.07,24.06,24.07,15200.0,14.078,14.0838,14.078,14.0838,15200.0
2009-07-09 11:25:00,24.06,24.07,24.06,24.07,3200.0,14.078,14.0838,14.078,14.0838,3200.0
2009-07-09 11:30:00,24.06,24.14,24.05,24.14,54300.0,14.078,14.1248,14.0721,14.1248,54300.0
2009-07-09 11:35:00,24.14,24.15,24.13,24.15,31500.0,14.1248,14.1306,14.1189,14.1306,31500.0
2009-07-09 11:40:00,24.16,24.18,24.16,24.17,19200.0,14.1365,14.1482,14.1365,14.1423,19200.0
2009-07-09 11:45:00,24.18,24.21,24.17,24.19,31000.0,14.1482,14.1657,14.1423,14.154,31000.0
2009-07-09 11:50:00,24.2,24.22,24.19,24.21,9300.0,14.1599,14.1716,14.154,14.1657,9300.0
2009-07-09 11:55:00,24.21,24.21,24.16,24.16,19400.0,14.1657,14.1657,14.1365,14.1365,19400.0
2009-07-09 12:00:00,24.16,24.16,24.14,24.14,9400.0,14.1365,14.1365,14.1248,14.1248,9400.0
2009-07-09 12:05:00,24.14,24.15,24.14,24.15,7200.0,14.1248,14.1306,14.1248,14.1306,7200.0
2009-07-09 12:10:00,24.14,24.19,24.14,24.19,43300.0,14.1248,14.154,14.1248,14.154,43300.0
2009-07-09 12:15:00,24.19,24.22,24.18,24.22,25000.0,14.154,14.1716,14.1482,14.1716,25000.0
2009-07-09 12:20:00,24.22,24.26,24.22,24.23,30600.0,14.1716,14.195,14.1716,14.1774,30600.0
2009-07-09 12:25:00,24.23,24.23,24.19,24.2,63800.0,14.1774,14.1774,14.154,14.1599,63800.0
2009-07-09 12:30:00,24.22,24.24,24.22,24.23,9000.0,14.1716,14.1833,14.1716,14.1774,9000.0
2009-07-09 12:35:00,24.24,24.24,24.2,24.22,49200.0,14.1833,14.1833,14.1599,14.1716,49200.0
2009-07-09 12:40:00,24.22,24.22,24.16,24.16,34500.0,14.1716,14.1716,14.1365,14.1365,34500.0
2009-07-09 12:45:00,24.17,24.18,24.16,24.18,12600.0,14.1423,14.1482,14.1365,14.1482,12600.0
2009-07-09 12:50:00,24.18,24.24,24.17,24.24,26000.0,14.1482,14.1833,14.1423,14.1833,26000.0
2009-07-09 12:55:00,24.23,24.24,24.23,24.24,11000.0,14.1774,14.1833,14.1774,14.1833,11000.0
2009-07-09 13:00:00,24.24,24.24,24.18,24.19,36000.0,14.1833,14.1833,14.1482,14.154,36000.0
2009-07-09 13:05:00,24.19,24.2,24.18,24.2,42000.0,14.154,14.1599,14.1482,14.1599,42000.0
2009-07-09 13:10:00,24.2,24.23,24.19,24.21,77600.0,14.1599,14.1774,14.154,14.1657,77600.0
2009-07-09 13:15:00,24.2,24.21,24.19,24.2,11200.0,14.1599,14.1657,14.154,14.1599,11200.0
2009-07-09 13:20:00,24.2,24.21,24.16,24.16,33000.0,14.1599,14.1657,14.1365,14.1365,33000.0
2009-07-09 13:25:00,24.17,24.19,24.16,24.18,10600.0,14.1423,14.154,14.1365,14.1482,10600.0
2009-07-09 13:30:00,24.19,24.2,24.15,24.16,18200.0,14.154,14.1599,14.1306,14.1365,18200.0
2009-07-09 13:35:00,24.16,24.17,24.15,24.16,10000.0,14.1365,14.1423,14.1306,14.1365,10000.0
2009-07-09 13:40:00,24.16,24.18,24.14,24.16,28000.0,14.1365,14.1482,14.1248,14.1365,28000.0
2009-07-09 13:45:00,24.17,24.18,24.14,24.15,13200.0,14.1423,14.1482,14.1248,14.1306,13200.0
2009-07-09 13:50:00,24.16,24.16,24.14,24.16,16500.0,14.1365,14.1365,14.1248,14.1365,16500.0
2009-07-09 13:55:00,24.16,24.18,24.16,24.18,21000.0,14.1365,14.1482,14.1365,14.1482,21000.0
2009-07-09 14:00:00,24.18,24.18,24.15,24.16,33500.0,14.1482,14.1482,14.1306,14.1365,33500.0
2009-07-09 14:05:00,24.17,24.18,24.16,24.18,7800.0,14.1423,14.1482,14.1365,14.1482,7800.0
2009-07-09 14:10:00,24.18,24.21,24.17,24.21,44900.0,14.1482,14.1657,14.1423,14.1657,44900.0
2009-07-09 14:15:00,24.21,24.21,24.2,24.21,18400.0,14.1657,14.1657,14.1599,14.1657,18400.0
2009-07-09 14:20:00,24.21,24.21,24.19,24.2,69000.0,14.1657,14.1657,14.154,14.1599,69000.0
2009-07-09 14:25:00,24.2,24.21,24.18,24.18,52200.0,14.1599,14.1657,14.1482,14.1482,52200.0
2009-07-09 14:30:00,24.18,24.22,24.18,24.2,51500.0,14.1482,14.1716,14.1482,14.1599,51500.0
2009-07-09 14:35:00,24.2,24.22,24.2,24.21,105700.0,14.1599,14.1716,14.1599,14.1657,105700.0
2009-07-09 14:40:00,24.2,24.22,24.2,24.2,58300.0,14.1599,14.1716,14.1599,14.1599,58300.0
2009-07-09 14:45:00,24.2,24.22,24.2,24.21,17300.0,14.1599,14.1716,14.1599,14.1657,17300.0
2009-07-09 14:50:00,24.22,24.26,24.21,24.26,30000.0,14.1716,14.195,14.1657,14.195,30000.0
2009-07-09 14:55:00,24.25,24.26,24.19,24.2,58300.0,14.1891,14.195,14.154,14.1599,58300.0
2009-07-09 15:00:00,24.2,24.23,24.17,24.22,32900.0,14.1599,14.1774,14.1423,14.1716,32900.0
2009-07-09 15:05:00,24.23,24.25,24.2,24.2,53300.0,14.1774,14.1891,14.1599,14.1599,53300.0
2009-07-09 15:10:00,24.21,24.23,24.2,24.22,19500.0,14.1657,14.1774,14.1599,14.1716,19500.0
2009-07-09 15:15:00,24.22,24.28,24.22,24.28,53300.0,14.1716,14.2067,14.1716,14.2067,53300.0
2009-07-09 15:20:00,24.27,24.28,24.2,24.21,36400.0,14.2009,14.2067,14.1599,14.1657,36400.0
2009-07-09 15:25:00,24.2,24.21,24.19,24.2,23100.0,14.1599,14.1657,14.154,14.1599,23100.0
2009-07-09 15:30:00,24.21,24.21,24.16,24.17,38100.0,14.1657,14.1657,14.1365,14.1423,38100.0
2009-07-09 15:35:00,24.18,24.21,24.18,24.2,36200.0,14.1482,14.1657,14.1482,14.1599,36200.0
2009-07-09 15:40:00,24.2,24.23,24.18,24.18,95300.0,14.1599,14.1774,14.1482,14.1482,95300.0
2009-07-09 15:45:00,24.18,24.24,24.17,24.24,54200.0,14.1482,14.1833,14.1423,14.1833,54200.0
2009-07-09 15:50:00,24.24,24.24,24.2,24.21,63300.0,14.1833,14.1833,14.1599,14.1657,63300.0
2009-07-09 15:55:00,24.22,24.22,24.17,24.2,142900.0,14.1716,14.1716,14.1423,14.1599,142900.0
2009-07-10 09:30:00,24.18,24.33,24.12,24.15,48700.0,14.1482,14.236,14.1131,14.1306,48700.0
2009-07-10 09:35:00,24.17,24.33,24.16,24.27,43400.0,14.1423,14.236,14.1365,14.2009,43400.0
2009-07-10 09:40:00,24.3,24.31,24.24,24.29,42400.0,14.2184,14.2243,14.1833,14.2126,42400.0
2009-07-10 09:45:00,24.29,24.38,24.27,24.37,39800.0,14.2126,14.2652,14.2009,14.2594,39800.0
2009-07-10 09:50:00,24.39,24.42,24.35,24.35,50400.0,14.2711,14.2886,14.2477,14.2477,50400.0
2009-07-10 09:55:00,24.35,24.36,24.23,24.23,53100.0,14.2477,14.2535,14.1774,14.1774,53100.0
2009-07-10 10:00:00,24.23,24.25,24.18,24.24,41200.0,14.1774,14.1891,14.1482,14.1833,41200.0
2009-07-10 10:05:00,24.24,24.25,24.2,24.23,45600.0,14.1833,14.1891,14.1599,14.1774,45600.0
2009-07-10 10:10:00,24.23,24.29,24.21,24.29,56800.0,14.1774,14.2126,14.1657,14.2126,56800.0
2009-07-10 10:15:00,24.28,24.32,24.27,24.3,45700.0,14.2067,14.2301,14.2009,14.2184,45700.0
2009-07-10 10:20:00,24.3,24.31,24.22,24.24,63300.0,14.2184,14.2243,14.1716,14.1833,63300.0
2009-07-10 10:25:00,24.23,24.27,24.22,24.27,26200.0,14.1774,14.2009,14.1716,14.2009,26200.0
2009-07-10 10:30:00,24.27,24.27,24.21,24.22,55500.0,14.2009,14.2009,14.1657,14.1716,55500.0
2009-07-10 10:35:00,24.22,24.24,24.18,24.19,38500.0,14.1716,14.1833,14.1482,14.154,38500.0
2009-07-10 10:40:00,24.19,24.19,24.14,24.17,28600.0,14.154,14.154,14.1248,14.1423,28600.0
2009-07-10 10:45:00,24.17,24.23,24.17,24.23,25900.0,14.1423,14.1774,14.1423,14.1774,25900.0
2009-07-10 10:50:00,24.23,24.25,24.2,24.22,30300.0,14.1774,14.1891,14.1599,14.1716,30300.0
2009-07-10 10:55:00,24.21,24.25,24.19,24.23,20000.0,14.1657,14.1891,14.154,14.1774,20000.0
2009-07-10 11:00:00,24.23,24.24,24.17,24.2,38400.0,14.1774,14.1833,14.1423,14.1599,38400.0
2009-07-10 11:05:00,24.19,24.24,24.18,24.24,14800.0,14.154,14.1833,14.1482,14.1833,14800.0
2009-07-10 11:10:00,24.24,24.24,24.19,24.21,49100.0,14.1833,14.1833,14.154,14.1657,49100.0
2009-07-10 11:15:00,24.21,24.22,24.13,24.14,51200.0,14.1657,14.1716,14.1189,14.1248,51200.0
2009-07-10 11:20:00,24.14,24.14,24.06,24.07,56400.0,14.1248,14.1248,14.078,14.0838,56400.0
2009-07-10 11:25:00,24.06,24.06,24.01,24.01,98300.0,14.078,14.078,14.0487,14.0487,98300.0
2009-07-10 11:30:00,24.02,24.05,24.0,24.01,124400.0,14.0546,14.0721,14.0429,14.0487,124400.0
2009-07-10 11:35:00,24.01,24.02,24.0,24.02,44300.0,14.0487,14.0546,14.0429,14.0546,44300.0
2009-07-10 11:40:00,24.02,24.06,24.01,24.04,41200.0,14.0546,14.078,14.0487,14.0663,41200.0
2009-07-10 11:45:00,24.03,24.06,24.03,24.05,11600.0,14.0604,14.078,14.0604,14.0721,11600.0
2009-07-10 11:50:00,24.06,24.12,24.06,24.12,20000.0,14.078,14.1131,14.078,14.1131,20000.0
2009-07-10 11:55:00,24.11,24.12,24.04,24.05,33100.0,14.1072,14.1131,14.0663,14.0721,33100.0
2009-07-10 12:00:00,24.05,24.07,24.05,24.07,21300.0,14.0721,14.0838,14.0721,14.0838,21300.0
2009-07-10 12:05:00,24.07,24.13,24.07,24.1,33000.0,14.0838,14.1189,14.0838,14.1014,33000.0
2009-07-10 12:10:00,24.1,24.12,24.1,24.11,19700.0,14.1014,14.1131,14.1014,14.1072,19700.0
2009-07-10 12:15:00,24.11,24.13,24.11,24.13,22400.0,14.1072,14.1189,14.1072,14.1189,22400.0
2009-07-10 12:20:00,24.13,24.13,24.09,24.09,25300.0,14.1189,14.1189,14.0955,14.0955,25300.0
2009-07-10 12:25:00,24.1,24.1,24.09,24.09,12500.0,14.1014,14.1014,14.0955,14.0955,12500.0
2009-07-10 12:30:00,24.09,24.1,24.08,24.08,18700.0,14.0955,14.1014,14.0897,14.0897,18700.0
2009-07-10 12:35:00,24.09,24.12,24.08,24.11,37600.0,14.0955,14.1131,14.0897,14.1072,37600.0
2009-07-10 12:40:00,24.12,24.17,24.12,24.17,59300.0,14.1131,14.1423,14.1131,14.1423,59300.0
2009-07-10 12:45:00,24.17,24.19,24.17,24.17,29500.0,14.1423,14.154,14.1423,14.1423,29500.0
2009-07-10 12:50:00,24.17,24.17,24.15,24.17,13700.0,14.1423,14.1423,14.1306,14.1423,13700.0
2009-07-10 12:55:00,24.16,24.17,24.12,24.13,33600.0,14.1365,14.1423,14.1131,14.1189,33600.0
2009-07-10 13:00:00,24.14,24.2,24.14,24.19,31000.0,14.1248,14.1599,14.1248,14.154,31000.0
2009-07-10 13:05:00,24.2,24.21,24.17,24.19,139600.0,14.1599,14.1657,14.1423,14.154,139600.0
2009-07-10 13:10:00,24.18,24.19,24.18,24.19,13200.0,14.1482,14.154,14.1482,14.154,13200.0
2009-07-10 13:15:00,24.19,24.21,24.17,24.21,11900.0,14.154,14.1657,14.1423,14.1657,11900.0
2009-07-10 13:20:00,24.21,24.21,24.17,24.17,27000.0,14.1657,14.1657,14.1423,14.1423,27000.0
2009-07-10 13:25:00,24.18,24.18,24.15,24.15,20100.0,14.1482,14.1482,14.1306,14.1306,20100.0
2009-07-10 13:30:00,24.16,24.17,24.15,24.16,8100.0,14.1365,14.1423,14.1306,14.1365,8100.0
2009-07-10 13:35:00,24.17,24.19,24.16,24.18,34300.0,14.1423,14.154,14.1365,14.1482,34300.0
2009-07-10 13:40:00,24.19,24.25,24.18,24.25,62900.0,14.154,14.1891,14.1482,14.1891,62900.0
2009-07-10 13:45:00,24.24,24.24,24.2,24.2,16700.0,14.1833,14.1833,14.1599,14.1599,16700.0
2009-07-10 13:50:00,24.21,24.22,24.19,24.21,19700.0,14.1657,14.1716,14.154,14.1657,19700.0
2009-07-10 13:55:00,24.21,24.22,24.21,24.21,5600.0,14.1657,14.1716,14.1657,14.1657,5600.0
2009-07-10 14:00:00,24.22,24.22,24.2,24.2,14500.0,14.1716,14.1716,14.1599,14.1599,14500.0
2009-07-10 14:05:00,24.21,24.21,24.2,24.2,7400.0,14.1657,14.1657,14.1599,14.1599,7400.0
2009-07-10 14:10:00,24.19,24.2,24.16,24.2,20300.0,14.154,14.1599,14.1365,14.1599,20300.0
2009-07-10 14:15:00,24.19,24.2,24.18,24.2,24300.0,14.154,14.1599,14.1482,14.1599,24300.0
2009-07-10 14:20:00,24.2,24.2,24.15,24.15,30500.0,14.1599,14.1599,14.1306,14.1306,30500.0
2009-07-10 14:25:00,24.15,24.17,24.14,24.15,16400.0,14.1306,14.1423,14.1248,14.1306,16400.0
2009-07-10 14:30:00,24.16,24.18,24.16,24.16,26700.0,14.1365,14.1482,14.1365,14.1365,26700.0
2009-07-10 14:35:00,24.16,24.18,24.16,24.18,7100.0,14.1365,14.1482,14.1365,14.1482,7100.0
2009-07-10 14:40:00,24.18,24.2,24.17,24.2,17600.0,14.1482,14.1599,14.1423,14.1599,17600.0
2009-07-10 14:45:00,24.2,24.2,24.18,24.2,24400.0,14.1599,14.1599,14.1482,14.1599,24400.0
2009-07-10 14:50:00,24.21,24.24,24.19,24.2,24300.0,14.1657,14.1833,14.154,14.1599,24300.0
2009-07-10 14:55:00,24.19,24.21,24.19,24.2,20800.0,14.154,14.1657,14.154,14.1599,20800.0
2009-07-10 15:00:00,24.21,24.22,24.18,24.19,51600.0,14.1657,14.1716,14.1482,14.154,51600.0
2009-07-10 15:05:00,24.18,24.21,24.18,24.18,32700.0,14.1482,14.1657,14.1482,14.1482,32700.0
2009-07-10 15:10:00,24.18,24.21,24.17,24.2,17700.0,14.1482,14.1657,14.1423,14.1599,17700.0
2009-07-10 15:15:00,24.21,24.24,24.2,24.24,15200.0,14.1657,14.1833,14.1599,14.1833,15200.0
2009-07-10 15:20:00,24.24,24.24,24.17,24.19,43800.0,14.1833,14.1833,14.1423,14.154,43800.0
2009-07-10 15:25:00,24.19,24.22,24.18,24.2,33100.0,14.154,14.1716,14.1482,14.1599,33100.0
2009-07-10 15:30:00,24.2,24.2,24.18,24.18,18700.0,14.1599,14.1599,14.1482,14.1482,18700.0
2009-07-10 15:35:00,24.18,24.22,24.17,24.21,40200.0,14.1482,14.1716,14.1423,14.1657,40200.0
2009-07-10 15:40:00,24.21,24.22,24.17,24.18,63500.0,14.1657,14.1716,14.1423,14.1482,63500.0
2009-07-10 15:45:00,24.19,24.27,24.18,24.26,57800.0,14.154,14.2009,14.1482,14.195,57800.0
2009-07-10 15:50:00,24.26,24.26,24.21,24.21,76900.0,14.195,14.195,14.1657,14.1657,76900.0
2009-07-10 15:55:00,24.21,24.24,24.2,24.24,107100.0,14.1657,14.1833,14.1599,14.1833,107100.0
2009-07-13 09:30:00,24.28,24.39,24.15,24.19,48000.0,14.2067,14.2711,14.1306,14.154,48000.0
2009-07-13 09:35:00,24.18,24.28,24.09,24.09,34600.0,14.1482,14.2067,14.0955,14.0955,34600.0
2009-07-13 09:40:00,24.08,24.11,24.05,24.06,23000.0,14.0897,14.1072,14.0721,14.078,23000.0
2009-07-13 09:45:00,24.05,24.06,24.0,24.03,32800.0,14.0721,14.078,14.0429,14.0604,32800.0
2009-07-13 09:50:00,24.02,24.04,23.96,23.97,43000.0,14.0546,14.0663,14.0195,14.0253,43000.0
2009-07-13 09:55:00,23.96,23.97,23.92,23.94,46400.0,14.0195,14.0253,13.9961,14.0078,46400.0
2009-07-13 10:00:00,23.93,23.93,23.84,23.85,50800.0,14.0019,14.0019,13.9493,13.9551,50800.0
2009-07-13 10:05:00,23.86,23.91,23.86,23.87,35200.0,13.961,13.9902,13.961,13.9668,35200.0
2009-07-13 10:10:00,23.87,23.94,23.86,23.93,28600.0,13.9668,14.0078,13.961,14.0019,28600.0
2009-07-13 10:15:00,23.93,24.04,23.93,24.03,123000.0,14.0019,14.0663,14.0019,14.0604,123000.0
2009-07-13 10:20:00,24.03,24.06,24.01,24.06,50100.0,14.0604,14.078,14.0487,14.078,50100.0
2009-07-13 10:25:00,24.05,24.09,24.01,24.03,44500.0,14.0721,14.0955,14.0487,14.0604,44500.0
2009-07-13 10:30:00,24.03,24.15,24.03,24.12,50800.0,14.0604,14.1306,14.0604,14.1131,50800.0
2009-07-13 10:35:00,24.12,24.18,24.1,24.18,26900.0,14.1131,14.1482,14.1014,14.1482,26900.0
2009-07-13 10:40:00,24.17,24.18,24.16,24.16,28200.0,14.1423,14.1482,14.1365,14.1365,28200.0
2009-07-13 10:45:00,24.17,24.19,24.14,24.16,33800.0,14.1423,14.154,14.1248,14.1365,33800.0
2009-07-13 10:50:00,24.16,24.16,24.13,24.14,27000.0,14.1365,14.1365,14.1189,14.1248,27000.0
2009-07-13 10:55:00,24.14,24.25,24.14,24.22,65900.0,14.1248,14.1891,14.1248,14.1716,65900.0
2009-07-13 11:00:00,24.22,24.22,24.19,24.2,40100.0,14.1716,14.1716,14.154,14.1599,40100.0
2009-07-13 11:05:00,24.2,24.23,24.19,24.19,25000.0,14.1599,14.1774,14.154,14.154,25000.0
2009-07-13 11:10:00,24.2,24.22,24.19,24.2,10400.0,14.1599,14.1716,14.154,14.1599,10400.0
2009-07-13 11:15:00,24.21,24.22,24.2,24.22,8600.0,14.1657,14.1716,14.1599,14.1716,8600.0
2009-07-13 11:20:00,24.22,24.28,24.22,24.28,29900.0,14.1716,14.2067,14.1716,14.2067,29900.0
2009-07-13 11:25:00,24.28,24.29,24.25,24.28,19200.0,14.2067,14.2126,14.1891,14.2067,19200.0
2009-07-13 11:30:00,24.28,24.37,24.27,24.36,74800.0,14.2067,14.2594,14.2009,14.2535,74800.0
2009-07-13 11:35:00,24.36,24.43,24.36,24.4,44000.0,14.2535,14.2945,14.2535,14.2769,44000.0
2009-07-13 11:40:00,24.4,24.41,24.39,24.4,16000.0,14.2769,14.2828,14.2711,14.2769,16000.0
2009-07-13 11:45:00,24.4,24.46,24.4,24.41,61100.0,14.2769,14.312,14.2769,14.2828,61100.0
2009-07-13 11:50:00,24.42,24.43,24.39,24.39,23400.0,14.2886,14.2945,14.2711,14.2711,23400.0
2009-07-13 11:55:00,24.39,24.45,24.39,24.43,42900.0,14.2711,14.3062,14.2711,14.2945,42900.0
2009-07-13 12:00:00,24.42,24.46,24.42,24.45,26100.0,14.2886,14.312,14.2886,14.3062,26100.0
2009-07-13 12:05:00,24.44,24.45,24.42,24.43,19800.0,14.3003,14.3062,14.2886,14.2945,19800.0
2009-07-13 12:10:00,24.43,24.44,24.43,24.43,7200.0,14.2945,14.3003,14.2945,14.2945,7200.0
2009-07-13 12:15:00,24.43,24.47,24.43,24.47,29900.0,14.2945,14.3179,14.2945,14.3179,29900.0
2009-07-13 12:20:00,24.47,24.48,24.44,24.47,27800.0,14.3179,14.3237,14.3003,14.3179,27800.0
2009-07-13 12:25:00,24.48,24.48,24.45,24.47,18700.0,14.3237,14.3237,14.3062,14.3179,18700.0
2009-07-13 12:30:00,24.47,24.48,24.46,24.48,24800.0,14.3179,14.3237,14.312,14.3237,24800.0
2009-07-13 12:35:00,24.48,24.51,24.47,24.51,42500.0,14.3237,14.3413,14.3179,14.3413,42500.0
2009-07-13 12:40:00,24.51,24.54,24.5,24.53,33300.0,14.3413,14.3588,14.3354,14.353,33300.0
2009-07-13 12:45:00,24.53,24.56,24.52,24.53,34200.0,14.353,14.3705,14.3471,14.353,34200.0
2009-07-13 12:50:00,24.52,24.54,24.48,24.48,18400.0,14.3471,14.3588,14.3237,14.3237,18400.0
2009-07-13 12:55:00,24.49,24.51,24.46,24.49,63100.0,14.3296,14.3413,14.312,14.3296,63100.0
2009-07-13 13:00:00,24.49,24.51,24.44,24.44,85600.0,14.3296,14.3413,14.3003,14.3003,85600.0
2009-07-13 13:05:00,24.44,24.45,24.44,24.45,9900.0,14.3003,14.3062,14.3003,14.3062,9900.0
2009-07-13 13:10:00,24.44,24.47,24.44,24.47,15900.0,14.3003,14.3179,14.3003,14.3179,15900.0
2009-07-13 13:15:00,24.47,24.5,24.46,24.49,14800.0,14.3179,14.3354,14.312,14.3296,14800.0
2009-07-13 13:20:00,24.5,24.55,24.5,24.54,42700.0,14.3354,14.3647,14.3354,14.3588,42700.0
2009-07-13 13:25:00,24.54,24.54,24.5,24.5,15900.0,14.3588,14.3588,14.3354,14.3354,15900.0
2009-07-13 13:30:00,24.5,24.51,24.46,24.46,31300.0,14.3354,14.3413,14.312,14.312,31300.0
2009-07-13 13:35:00,24.47,24.49,24.45,24.46,52000.0,14.3179,14.3296,14.3062,14.312,52000.0
2009-07-13 13:40:00,24.47,24.47,24.44,24.46,24500.0,14.3179,14.3179,14.3003,14.312,24500.0
2009-07-13 13:45:00,24.46,24.5,24.45,24.47,29900.0,14.312,14.3354,14.3062,14.3179,29900.0
2009-07-13 13:50:00,24.47,24.47,24.45,24.47,17400.0,14.3179,14.3179,14.3062,14.3179,17400.0
2009-07-13 13:55:00,24.46,24.49,24.46,24.49,22500.0,14.312,14.3296,14.312,14.3296,22500.0
2009-07-13 14:00:00,24.49,24.51,24.48,24.49,12400.0,14.3296,14.3413,14.3237,14.3296,12400.0
2009-07-13 14:05:00,24.49,24.5,24.46,24.46,32800.0,14.3296,14.3354,14.312,14.312,32800.0
2009-07-13 14:10:00,24.45,24.5,24.45,24.49,26100.0,14.3062,14.3354,14.3062,14.3296,26100.0
2009-07-13 14:15:00,24.48,24.51,24.48,24.48,33200.0,14.3237,14.3413,14.3237,14.3237,33200.0
2009-07-13 14:20:00,24.49,24.53,24.48,24.5,76700.0,14.3296,14.353,14.3237,14.3354,76700.0
2009-07-13 14:25:00,24.5,24.51,24.48,24.49,15400.0,14.3354,14.3413,14.3237,14.3296,15400.0
2009-07-13 14:30:00,24.49,24.5,24.44,24.49,48200.0,14.3296,14.3354,14.3003,14.3296,48200.0
2009-07-13 14:35:00,24.49,24.51,24.48,24.49,10700.0,14.3296,14.3413,14.3237,14.3296,10700.0
2009-07-13 14:40:00,24.49,24.5,24.47,24.48,23600.0,14.3296,14.3354,14.3179,14.3237,23600.0
2009-07-13 14:45:00,24.48,24.5,24.48,24.5,23200.0,14.3237,14.3354,14.3237,14.3354,23200.0
2009-07-13 14:50:00,24.51,24.53,24.49,24.49,40600.0,14.3413,14.353,14.3296,14.3296,40600.0
2009-07-13 14:55:00,24.49,24.53,24.46,24.53,31100.0,14.3296,14.353,14.312,14.353,31100.0
2009-07-13 15:00:00,24.52,24.52,24.5,24.51,21000.0,14.3471,14.3471,14.3354,14.3413,21000.0
2009-07-13 15:05:00,24.52,24.54,24.51,24.52,31300.0,14.3471,14.3588,14.3413,14.3471,31300.0
2009-07-13 15:10:00,24.51,24.54,24.51,24.52,30700.0,14.3413,14.3588,14.3413,14.3471,30700.0
2009-07-13 15:15:00,24.52,24.53,24.5,24.51,27700.0,14.3471,14.353,14.3354,14.3413,27700.0
2009-07-13 15:20:00,24.52,24.53,24.5,24.51,32600.0,14.3471,14.353,14.3354,14.3413,32600.0
2009-07-13 15:25:00,24.51,24.52,24.51,24.51,15300.0,14.3413,14.3471,14.3413,14.3413,15300.0
2009-07-13 15:30:00,24.51,24.55,24.48,24.52,55300.0,14.3413,14.3647,14.3237,14.3471,55300.0
2009-07-13 15:35:00,24.52,24.54,24.5,24.54,25700.0,14.3471,14.3588,14.3354,14.3588,25700.0
2009-07-13 15:40:00,24.53,24.59,24.52,24.58,61300.0,14.353,14.3881,14.3471,14.3822,61300.0
2009-07-13 15:45:00,24.58,24.59,24.54,24.56,54200.0,14.3822,14.3881,14.3588,14.3705,54200.0
2009-07-13 15:50:00,24.55,24.62,24.55,24.6,96600.0,14.3647,14.4056,14.3647,14.3939,96600.0
2009-07-13 15:55:00,24.6,24.62,24.57,24.62,143200.0,14.3939,14.4056,14.3764,14.4056,143200.0
2009-07-14 09:30:00,24.61,24.61,24.41,24.46,46700.0,14.3998,14.3998,14.2828,14.312,46700.0
2009-07-14 09:35:00,24.48,24.58,24.4,24.46,93100.0,14.3237,14.3822,14.2769,14.312,93100.0
2009-07-14 09:40:00,24.46,24.48,24.4,24.4,49500.0,14.312,14.3237,14.2769,14.2769,49500.0
2009-07-14 09:45:00,24.41,24.42,24.34,24.35,43900.0,14.2828,14.2886,14.2418,14.2477,43900.0
2009-07-14 09:50:00,24.35,24.4,24.29,24.38,20600.0,14.2477,14.2769,14.2126,14.2652,20600.0
2009-07-14 09:55:00,24.38,24.43,24.35,24.41,45100.0,14.2652,14.2945,14.2477,14.2828,45100.0
2009-07-14 10:00:00,24.41,24.5,24.41,24.47,50900.0,14.2828,14.3354,14.2828,14.3179,50900.0
2009-07-14 10:05:00,24.46,24.5,24.42,24.48,65800.0,14.312,14.3354,14.2886,14.3237,65800.0
2009-07-14 10:10:00,24.49,24.54,24.46,24.47,38000.0,14.3296,14.3588,14.312,14.3179,38000.0
2009-07-14 10:15:00,24.46,24.55,24.46,24.51,76300.0,14.312,14.3647,14.312,14.3413,76300.0
2009-07-14 10:20:00,24.51,24.51,24.46,24.51,28700.0,14.3413,14.3413,14.312,14.3413,28700.0
2009-07-14 10:25:00,24.51,24.54,24.47,24.47,74000.0,14.3413,14.3588,14.3179,14.3179,74000.0
2009-07-14 10:30:00,24.47,24.47,24.41,24.41,37600.0,14.3179,14.3179,14.2828,14.2828,37600.0
2009-07-14 10:35:00,24.4,24.4,24.34,24.4,66200.0,14.2769,14.2769,14.2418,14.2769,66200.0
2009-07-14 10:40:00,24.39,24.42,24.35,24.35,51200.0,14.2711,14.2886,14.2477,14.2477,51200.0
2009-07-14 10:45:00,24.35,24.42,24.32,24.39,39900.0,14.2477,14.2886,14.2301,14.2711,39900.0
2009-07-14 10:50:00,24.39,24.42,24.39,24.4,12700.0,14.2711,14.2886,14.2711,14.2769,12700.0
2009-07-14 10:55:00,24.41,24.42,24.39,24.41,25000.0,14.2828,14.2886,14.2711,14.2828,25000.0
2009-07-14 11:00:00,24.41,24.43,24.41,24.42,8700.0,14.2828,14.2945,14.2828,14.2886,8700.0
2009-07-14 11:05:00,24.42,24.51,24.41,24.5,36500.0,14.2886,14.3413,14.2828,14.3354,36500.0
2009-07-14 11:10:00,24.5,24.53,24.48,24.52,47700.0,14.3354,14.353,14.3237,14.3471,47700.0
2009-07-14 11:15:00,24.53,24.56,24.52,24.56,45000.0,14.353,14.3705,14.3471,14.3705,45000.0
2009-07-14 11:20:00,24.56,24.59,24.56,24.56,33700.0,14.3705,14.3881,14.3705,14.3705,33700.0
2009-07-14 11:25:00,24.55,24.61,24.55,24.6,32900.0,14.3647,14.3998,14.3647,14.3939,32900.0
2009-07-14 11:30:00,24.6,24.61,24.59,24.61,13900.0,14.3939,14.3998,14.3881,14.3998,13900.0
2009-07-14 11:35:00,24.62,24.62,24.58,24.58,18600.0,14.4056,14.4056,14.3822,14.3822,18600.0
2009-07-14 11:40:00,24.58,24.59,24.58,24.59,5700.0,14.3822,14.3881,14.3822,14.3881,5700.0
2009-07-14 11:45:00,24.58,24.58,24.57,24.57,6300.0,14.3822,14.3822,14.3764,14.3764,6300.0
2009-07-14 11:50:00,24.57,24.6,24.57,24.6,20000.0,14.3764,14.3939,14.3764,14.3939,20000.0
2009-07-14 11:55:00,24.6,24.64,24.6,24.62,13100.0,14.3939,14.4173,14.3939,14.4056,13100.0
2009-07-14 12:00:00,24.62,24.63,24.56,24.56,11900.0,14.4056,14.4115,14.3705,14.3705,11900.0
2009-07-14 12:05:00,24.57,24.58,24.56,24.56,4500.0,14.3764,14.3822,14.3705,14.3705,4500.0
2009-07-14 12:10:00,24.56,24.58,24.56,24.57,13200.0,14.3705,14.3822,14.3705,14.3764,13200.0
2009-07-14 12:15:00,24.57,24.61,24.57,24.61,21500.0,14.3764,14.3998,14.3764,14.3998,21500.0
2009-07-14 12:20:00,24.6,24.6,24.53,24.54,18500.0,14.3939,14.3939,14.353,14.3588,18500.0
2009-07-14 12:25:00,24.54,24.54,24.53,24.54,3800.0,14.3588,14.3588,14.353,14.3588,3800.0
2009-07-14 12:30:00,24.54,24.57,24.53,24.54,27400.0,14.3588,14.3764,14.353,14.3588,27400.0
2009-07-14 12:35:00,24.54,24.56,24.53,24.55,11300.0,14.3588,14.3705,14.353,14.3647,11300.0
2009-07-14 12:40:00,24.55,24.56,24.55,24.56,4000.0,14.3647,14.3705,14.3647,14.3705,4000.0
2009-07-14 12:45:00,24.55,24.59,24.55,24.58,7700.0,14.3647,14.3881,14.3647,14.3822,7700.0
2009-07-14 12:50:00,24.59,24.6,24.57,24.58,11000.0,14.3881,14.3939,14.3764,14.3822,11000.0
2009-07-14 12:55:00,24.57,24.58,24.57,24.58,2200.0,14.3764,14.3822,14.3764,14.3822,2200.0
2009-07-14 13:00:00,24.58,24.59,24.57,24.58,10700.0,14.3822,14.3881,14.3764,14.3822,10700.0
2009-07-14 13:05:00,24.58,24.62,24.58,24.61,12600.0,14.3822,14.4056,14.3822,14.3998,12600.0
2009-07-14 13:10:00,24.6,24.61,24.58,24.59,17300.0,14.3939,14.3998,14.3822,14.3881,17300.0
2009-07-14 13:15:00,24.6,24.6,24.58,24.58,6500.0,14.3939,14.3939,14.3822,14.3822,6500.0
2009-07-14 13:20:00,24.57,24.58,24.57,24.58,4700.0,14.3764,14.3822,14.3764,14.3822,4700.0
2009-07-14 13:25:00,24.58,24.58,24.57,24.57,5800.0,14.3822,14.3822,14.3764,14.3764,5800.0
2009-07-14 13:30:00,24.57,24.58,24.57,24.58,10400.0,14.3764,14.3822,14.3764,14.3822,10400.0
2009-07-14 13:35:00,24.58,24.6,24.57,24.57,31500.0,14.3822,14.3939,14.3764,14.3764,31500.0
2009-07-14 13:40:00,24.56,24.58,24.56,24.58,5700.0,14.3705,14.3822,14.3705,14.3822,5700.0
2009-07-14 13:45:00,24.58,24.6,24.58,24.6,10500.0,14.3822,14.3939,14.3822,14.3939,10500.0
2009-07-14 13:50:00,24.59,24.6,24.56,24.56,14800.0,14.3881,14.3939,14.3705,14.3705,14800.0
2009-07-14 13:55:00,24.56,24.56,24.54,24.55,22400.0,14.3705,14.3705,14.3588,14.3647,22400.0
2009-07-14 14:00:00,24.56,24.58,24.5,24.5,44400.0,14.3705,14.3822,14.3354,14.3354,44400.0
2009-07-14 14:05:00,24.5,24.52,24.5,24.52,20800.0,14.3354,14.3471,14.3354,14.3471,20800.0
2009-07-14 14:10:00,24.51,24.57,24.51,24.56,18000.0,14.3413,14.3764,14.3413,14.3705,18000.0
2009-07-14 14:15:00,24.56,24.58,24.55,24.56,16900.0,14.3705,14.3822,14.3647,14.3705,16900.0
2009-07-14 14:20:00,24.57,24.57,24.54,24.54,25700.0,14.3764,14.3764,14.3588,14.3588,25700.0
2009-07-14 14:25:00,24.55,24.55,24.54,24.55,7000.0,14.3647,14.3647,14.3588,14.3647,7000.0
2009-07-14 14:30:00,24.54,24.57,24.52,24.57,21900.0,14.3588,14.3764,14.3471,14.3764,21900.0
2009-07-14 14:35:00,24.57,24.62,24.56,24.59,37300.0,14.3764,14.4056,14.3705,14.3881,37300.0
2009-07-14 14:40:00,24.59,24.62,24.58,24.58,27800.0,14.3881,14.4056,14.3822,14.3822,27800.0
2009-07-14 14:45:00,24.58,24.61,24.56,24.57,32200.0,14.3822,14.3998,14.3705,14.3764,32200.0
2009-07-14 14:50:00,24.57,24.58,24.56,24.58,24200.0,14.3764,14.3822,14.3705,14.3822,24200.0
2009-07-14 14:55:00,24.57,24.58,24.53,24.57,42700.0,14.3764,14.3822,14.353,14.3764,42700.0
2009-07-14 15:00:00,24.56,24.6,24.56,24.58,48900.0,14.3705,14.3939,14.3705,14.3822,48900.0
2009-07-14 15:05:00,24.58,24.59,24.56,24.57,41200.0,14.3822,14.3881,14.3705,14.3764,41200.0
2009-07-14 15:10:00,24.58,24.61,24.58,24.59,37500.0,14.3822,14.3998,14.3822,14.3881,37500.0
2009-07-14 15:15:00,24.58,24.62,24.58,24.61,31900.0,14.3822,14.4056,14.3822,14.3998,31900.0
2009-07-14 15:20:00,24.61,24.61,24.57,24.58,54500.0,14.3998,14.3998,14.3764,14.3822,54500.0
2009-07-14 15:25:00,24.58,24.59,24.53,24.54,98000.0,14.3822,14.3881,14.353,14.3588,98000.0
2009-07-14 15:30:00,24.54,24.6,24.54,24.59,55400.0,14.3588,14.3939,14.3588,14.3881,55400.0
2009-07-14 15:35:00,24.59,24.61,24.58,24.6,51400.0,14.3881,14.3998,14.3822,14.3939,51400.0
2009-07-14 15:40:00,24.6,24.64,24.57,24.63,120600.0,14.3939,14.4173,14.3764,14.4115,120600.0
2009-07-14 15:45:00,24.63,24.64,24.6,24.61,65000.0,14.4115,14.4173,14.3939,14.3998,65000.0
2009-07-14 15:50:00,24.6,24.64,24.6,24.62,124400.0,14.3939,14.4173,14.3939,14.4056,124400.0
2009-07-14 15:55:00,24.62,24.64,24.59,24.64,155800.0,14.4056,14.4173,14.3881,14.4173,155800.0
2009-07-15 09:30:00,24.85,24.94,24.61,24.94,91800.0,14.5402,14.5929,14.3998,14.5929,91800.0
2009-07-15 09:35:00,24.93,24.94,24.77,24.83,26700.0,14.587,14.5929,14.4934,14.5285,26700.0
2009-07-15 09:40:00,24.84,24.96,24.83,24.94,38000.0,14.5344,14.6046,14.5285,14.5929,38000.0
2009-07-15 09:45:00,24.94,24.96,24.93,24.95,19300.0,14.5929,14.6046,14.587,14.5987,19300.0
2009-07-15 09:50:00,24.96,24.97,24.92,24.94,39100.0,14.6046,14.6104,14.5812,14.5929,39100.0
2009-07-15 09:55:00,24.95,25.01,24.94,24.94,65200.0,14.5987,14.6338,14.5929,14.5929,65200.0
2009-07-15 10:00:00,24.94,25.04,24.94,25.04,68300.0,14.5929,14.6514,14.5929,14.6514,68300.0
2009-07-15 10:05:00,25.03,25.1,25.03,25.09,70400.0,14.6455,14.6865,14.6455,14.6807,70400.0
2009-07-15 10:10:00,25.09,25.13,25.09,25.13,85500.0,14.6807,14.7041,14.6807,14.7041,85500.0
2009-07-15 10:15:00,25.13,25.17,25.11,25.11,100200.0,14.7041,14.7275,14.6924,14.6924,100200.0
2009-07-15 10:20:00,25.11,25.17,25.1,25.14,41700.0,14.6924,14.7275,14.6865,14.7099,41700.0
2009-07-15 10:25:00,25.15,25.19,25.14,25.18,65400.0,14.7158,14.7392,14.7099,14.7333,65400.0
2009-07-15 10:30:00,25.18,25.2,25.17,25.17,31000.0,14.7333,14.745,14.7275,14.7275,31000.0
2009-07-15 10:35:00,25.17,25.18,25.17,25.17,20300.0,14.7275,14.7333,14.7275,14.7275,20300.0
2009-07-15 10:40:00,25.17,25.18,25.16,25.17,28300.0,14.7275,14.7333,14.7216,14.7275,28300.0
2009-07-15 10:45:00,25.18,25.2,25.18,25.18,25600.0,14.7333,14.745,14.7333,14.7333,25600.0
2009-07-15 10:50:00,25.18,25.18,25.1,25.11,52300.0,14.7333,14.7333,14.6865,14.6924,52300.0
2009-07-15 10:55:00,25.1,25.15,25.1,25.15,61000.0,14.6865,14.7158,14.6865,14.7158,61000.0
2009-07-15 11:00:00,25.14,25.19,25.14,25.19,22700.0,14.7099,14.7392,14.7099,14.7392,22700.0
2009-07-15 11:05:00,25.19,25.2,25.19,25.19,19300.0,14.7392,14.745,14.7392,14.7392,19300.0
2009-07-15 11:10:00,25.2,25.2,25.18,25.18,15300.0,14.745,14.745,14.7333,14.7333,15300.0
2009-07-15 11:15:00,25.19,25.25,25.19,25.24,39800.0,14.7392,14.7743,14.7392,14.7684,39800.0
2009-07-15 11:20:00,25.24,25.25,25.2,25.2,57000.0,14.7684,14.7743,14.745,14.745,57000.0
2009-07-15 11:25:00,25.2,25.22,25.17,25.17,84600.0,14.745,14.7567,14.7275,14.7275,84600.0
2009-07-15 11:30:00,25.16,25.21,25.16,25.2,77100.0,14.7216,14.7509,14.7216,14.745,77100.0
2009-07-15 11:35:00,25.2,25.23,25.2,25.21,38300.0,14.745,14.7626,14.745,14.7509,38300.0
2009-07-15 11:40:00,25.21,25.22,25.19,25.19,26000.0,14.7509,14.7567,14.7392,14.7392,26000.0
2009-07-15 11:45:00,25.2,25.21,25.15,25.15,30000.0,14.745,14.7509,14.7158,14.7158,30000.0
2009-07-15 11:50:00,25.16,25.2,25.16,25.2,12800.0,14.7216,14.745,14.7216,14.745,12800.0
2009-07-15 11:55:00,25.19,25.22,25.18,25.18,32000.0,14.7392,14.7567,14.7333,14.7333,32000.0
2009-07-15 12:00:00,25.18,25.19,25.17,25.18,11400.0,14.7333,14.7392,14.7275,14.7333,11400.0
2009-07-15 12:05:00,25.17,25.18,25.15,25.17,13300.0,14.7275,14.7333,14.7158,14.7275,13300.0
2009-07-15 12:10:00,25.18,25.19,25.16,25.17,64000.0,14.7333,14.7392,14.7216,14.7275,64000.0
2009-07-15 12:15:00,25.17,25.21,25.16,25.17,31800.0,14.7275,14.7509,14.7216,14.7275,31800.0
2009-07-15 12:20:00,25.16,25.17,25.15,25.16,44900.0,14.7216,14.7275,14.7158,14.7216,44900.0
2009-07-15 12:25:00,25.15,25.16,25.12,25.13,35500.0,14.7158,14.7216,14.6982,14.7041,35500.0
2009-07-15 12:30:00,25.14,25.15,25.11,25.11,34200.0,14.7099,14.7158,14.6924,14.6924,34200.0
2009-07-15 12:35:00,25.11,25.13,25.11,25.12,26800.0,14.6924,14.7041,14.6924,14.6982,26800.0
2009-07-15 12:40:00,25.13,25.14,25.1,25.1,72300.0,14.7041,14.7099,14.6865,14.6865,72300.0
2009-07-15 12:45:00,25.11,25.13,25.11,25.13,11200.0,14.6924,14.7041,14.6924,14.7041,11200.0
2009-07-15 12:50:00,25.13,25.15,25.12,25.13,31800.0,14.7041,14.7158,14.6982,14.7041,31800.0
2009-07-15 12:55:00,25.12,25.13,25.12,25.13,9500.0,14.6982,14.7041,14.6982,14.7041,9500.0
2009-07-15 13:00:00,25.13,25.15,25.13,25.13,22600.0,14.7041,14.7158,14.7041,14.7041,22600.0
2009-07-15 13:05:00,25.14,25.14,25.12,25.14,11200.0,14.7099,14.7099,14.6982,14.7099,11200.0
2009-07-15 13:10:00,25.13,25.15,25.13,25.15,23900.0,14.7041,14.7158,14.7041,14.7158,23900.0
2009-07-15 13:15:00,25.15,25.15,25.14,25.15,11200.0,14.7158,14.7158,14.7099,14.7158,11200.0
2009-07-15 13:20:00,25.15,25.19,25.15,25.18,32000.0,14.7158,14.7392,14.7158,14.7333,32000.0
2009-07-15 13:25:00,25.18,25.22,25.18,25.21,26000.0,14.7333,14.7567,14.7333,14.7509,26000.0
2009-07-15 13:30:00,25.21,25.22,25.14,25.14,52700.0,14.7509,14.7567,14.7099,14.7099,52700.0
2009-07-15 13:35:00,25.14,25.16,25.13,25.16,19700.0,14.7099,14.7216,14.7041,14.7216,19700.0
2009-07-15 13:40:00,25.16,25.21,25.16,25.16,118500.0,14.7216,14.7509,14.7216,14.7216,118500.0
2009-07-15 13:45:00,25.17,25.19,25.17,25.18,12500.0,14.7275,14.7392,14.7275,14.7333,12500.0
2009-07-15 13:50:00,25.17,25.21,25.17,25.2,57600.0,14.7275,14.7509,14.7275,14.745,57600.0
2009-07-15 13:55:00,25.2,25.2,25.16,25.16,15200.0,14.745,14.745,14.7216,14.7216,15200.0
2009-07-15 14:00:00,25.17,25.2,25.16,25.2,34800.0,14.7275,14.745,14.7216,14.745,34800.0
2009-07-15 14:05:00,25.2,25.26,25.19,25.25,73300.0,14.745,14.7801,14.7392,14.7743,73300.0
2009-07-15 14:10:00,25.25,25.28,25.25,25.28,66000.0,14.7743,14.7918,14.7743,14.7918,66000.0
2009-07-15 14:15:00,25.28,25.28,25.25,25.26,24700.0,14.7918,14.7918,14.7743,14.7801,24700.0
2009-07-15 14:20:00,25.26,25.3,25.24,25.29,44900.0,14.7801,14.8035,14.7684,14.7977,44900.0
2009-07-15 14:25:00,25.29,25.3,25.25,25.29,38800.0,14.7977,14.8035,14.7743,14.7977,38800.0
2009-07-15 14:30:00,25.3,25.31,25.28,25.3,72000.0,14.8035,14.8094,14.7918,14.8035,72000.0
2009-07-15 14:35:00,25.29,25.3,25.29,25.3,10800.0,14.7977,14.8035,14.7977,14.8035,10800.0
2009-07-15 14:40:00,25.3,25.32,25.29,25.3,32200.0,14.8035,14.8152,14.7977,14.8035,32200.0
2009-07-15 14:45:00,25.3,25.37,25.3,25.37,69000.0,14.8035,14.8445,14.8035,14.8445,69000.0
2009-07-15 14:50:00,25.36,25.37,25.3,25.3,79500.0,14.8386,14.8445,14.8035,14.8035,79500.0
2009-07-15 14:55:00,25.3,25.31,25.29,25.3,94700.0,14.8035,14.8094,14.7977,14.8035,94700.0
2009-07-15 15:00:00,25.29,25.31,25.28,25.28,96800.0,14.7977,14.8094,14.7918,14.7918,96800.0
2009-07-15 15:05:00,25.28,25.31,25.28,25.3,110800.0,14.7918,14.8094,14.7918,14.8035,110800.0
2009-07-15 15:10:00,25.3,25.34,25.28,25.29,87400.0,14.8035,14.8269,14.7918,14.7977,87400.0
2009-07-15 15:15:00,25.29,25.31,25.28,25.3,28400.0,14.7977,14.8094,14.7918,14.8035,28400.0
2009-07-15 15:20:00,25.31,25.31,25.28,25.28,65000.0,14.8094,14.8094,14.7918,14.7918,65000.0
2009-07-15 15:25:00,25.28,25.29,25.26,25.26,42700.0,14.7918,14.7977,14.7801,14.7801,42700.0
2009-07-15 15:30:00,25.26,25.29,25.26,25.27,60800.0,14.7801,14.7977,14.7801,14.786,60800.0
2009-07-15 15:35:00,25.26,25.27,25.21,25.22,185500.0,14.7801,14.786,14.7509,14.7567,185500.0
2009-07-15 15:40:00,25.22,25.24,25.17,25.19,353200.0,14.7567,14.7684,14.7275,14.7392,353200.0
2009-07-15 15:45:00,25.2,25.2,25.16,25.17,134700.0,14.745,14.745,14.7216,14.7275,134700.0
2009-07-15 15:50:00,25.17,25.26,25.17,25.26,273200.0,14.7275,14.7801,14.7275,14.7801,273200.0
2009-07-15 15:55:00,25.26,25.3,25.24,25.3,367900.0,14.7801,14.8035,14.7684,14.8035,367900.0
2009-07-16 09:30:00,25.18,25.26,25.07,25.15,53500.0,14.7333,14.7801,14.6689,14.7158,53500.0
2009-07-16 09:35:00,25.16,25.22,25.11,25.22,44000.0,14.7216,14.7567,14.6924,14.7567,44000.0
2009-07-16 09:40:00,25.22,25.29,25.22,25.24,34000.0,14.7567,14.7977,14.7567,14.7684,34000.0
2009-07-16 09:45:00,25.24,25.27,25.2,25.2,30400.0,14.7684,14.786,14.745,14.745,30400.0
2009-07-16 09:50:00,25.21,25.36,25.21,25.34,47400.0,14.7509,14.8386,14.7509,14.8269,47400.0
2009-07-16 09:55:00,25.34,25.37,25.26,25.27,59900.0,14.8269,14.8445,14.7801,14.786,59900.0
2009-07-16 10:00:00,25.27,25.28,25.17,25.17,28300.0,14.786,14.7918,14.7275,14.7275,28300.0
2009-07-16 10:05:00,25.17,25.25,25.17,25.24,21700.0,14.7275,14.7743,14.7275,14.7684,21700.0
2009-07-16 10:10:00,25.24,25.26,25.18,25.22,16000.0,14.7684,14.7801,14.7333,14.7567,16000.0
2009-07-16 10:15:00,25.21,25.27,25.2,25.24,22300.0,14.7509,14.786,14.745,14.7684,22300.0
2009-07-16 10:20:00,25.22,25.24,25.17,25.17,37000.0,14.7567,14.7684,14.7275,14.7275,37000.0
2009-07-16 10:25:00,25.17,25.26,25.16,25.22,37200.0,14.7275,14.7801,14.7216,14.7567,37200.0
2009-07-16 10:30:00,25.21,25.25,25.21,25.23,30600.0,14.7509,14.7743,14.7509,14.7626,30600.0
2009-07-16 10:35:00,25.23,25.27,25.22,25.24,16000.0,14.7626,14.786,14.7567,14.7684,16000.0
2009-07-16 10:40:00,25.23,25.25,25.22,25.23,19800.0,14.7626,14.7743,14.7567,14.7626,19800.0
2009-07-16 10:45:00,25.24,25.24,25.21,25.21,22300.0,14.7684,14.7684,14.7509,14.7509,22300.0
2009-07-16 10:50:00,25.22,25.22,25.17,25.19,58600.0,14.7567,14.7567,14.7275,14.7392,58600.0
2009-07-16 10:55:00,25.19,25.19,25.12,25.12,35600.0,14.7392,14.7392,14.6982,14.6982,35600.0
2009-07-16 11:00:00,25.13,25.16,25.12,25.15,24500.0,14.7041,14.7216,14.6982,14.7158,24500.0
2009-07-16 11:05:00,25.15,25.16,25.1,25.1,70400.0,14.7158,14.7216,14.6865,14.6865,70400.0
2009-07-16 11:10:00,25.11,25.12,25.06,25.09,68700.0,14.6924,14.6982,14.6631,14.6807,68700.0
2009-07-16 11:15:00,25.09,25.11,25.09,25.09,25000.0,14.6807,14.6924,14.6807,14.6807,25000.0
2009-07-16 11:20:00,25.09,25.12,25.09,25.1,46300.0,14.6807,14.6982,14.6807,14.6865,46300.0
2009-07-16 11:25:00,25.1,25.11,25.08,25.1,30800.0,14.6865,14.6924,14.6748,14.6865,30800.0
2009-07-16 11:30:00,25.1,25.11,25.09,25.1,134300.0,14.6865,14.6924,14.6807,14.6865,134300.0
2009-07-16 11:35:00,25.1,25.17,25.1,25.17,101200.0,14.6865,14.7275,14.6865,14.7275,101200.0
2009-07-16 11:40:00,25.17,25.19,25.17,25.19,7000.0,14.7275,14.7392,14.7275,14.7392,7000.0
2009-07-16 11:45:00,25.19,25.21,25.18,25.2,27400.0,14.7392,14.7509,14.7333,14.745,27400.0
2009-07-16 11:50:00,25.2,25.21,25.2,25.21,10700.0,14.745,14.7509,14.745,14.7509,10700.0
2009-07-16 11:55:00,25.21,25.28,25.2,25.26,27300.0,14.7509,14.7918,14.745,14.7801,27300.0
2009-07-16 12:00:00,25.26,25.26,25.19,25.22,102200.0,14.7801,14.7801,14.7392,14.7567,102200.0
2009-07-16 12:05:00,25.22,25.23,25.2,25.21,109800.0,14.7567,14.7626,14.745,14.7509,109800.0
2009-07-16 12:10:00,25.2,25.21,25.19,25.2,24600.0,14.745,14.7509,14.7392,14.745,24600.0
2009-07-16 12:15:00,25.2,25.2,25.16,25.16,58900.0,14.745,14.745,14.7216,14.7216,58900.0
2009-07-16 12:20:00,25.16,25.16,25.14,25.15,33800.0,14.7216,14.7216,14.7099,14.7158,33800.0
2009-07-16 12:25:00,25.15,25.17,25.14,25.15,39400.0,14.7158,14.7275,14.7099,14.7158,39400.0
2009-07-16 12:30:00,25.14,25.16,25.14,25.15,16100.0,14.7099,14.7216,14.7099,14.7158,16100.0
2009-07-16 12:35:00,25.15,25.15,25.08,25.1,40600.0,14.7158,14.7158,14.6748,14.6865,40600.0
2009-07-16 12:40:00,25.1,25.1,25.04,25.06,75300.0,14.6865,14.6865,14.6514,14.6631,75300.0
2009-07-16 12:45:00,25.07,25.08,25.06,25.07,17100.0,14.6689,14.6748,14.6631,14.6689,17100.0
2009-07-16 12:50:00,25.08,25.08,25.07,25.07,9400.0,14.6748,14.6748,14.6689,14.6689,9400.0
2009-07-16 12:55:00,25.07,25.08,25.02,25.03,95300.0,14.6689,14.6748,14.6397,14.6455,95300.0
2009-07-16 13:00:00,25.03,25.05,25.0,25.01,98900.0,14.6455,14.6572,14.628,14.6338,98900.0
2009-07-16 13:05:00,25.01,25.01,24.99,25.0,53100.0,14.6338,14.6338,14.6221,14.628,53100.0
2009-07-16 13:10:00,24.99,25.0,24.97,24.97,73000.0,14.6221,14.628,14.6104,14.6104,73000.0
2009-07-16 13:15:00,24.97,24.99,24.96,24.99,31500.0,14.6104,14.6221,14.6046,14.6221,31500.0
2009-07-16 13:20:00,24.99,25.15,24.98,24.99,116200.0,14.6221,14.7158,14.6163,14.6221,116200.0
2009-07-16 13:25:00,25.0,25.0,24.96,24.97,26200.0,14.628,14.628,14.6046,14.6104,26200.0
2009-07-16 13:30:00,24.97,24.98,24.95,24.96,40300.0,14.6104,14.6163,14.5987,14.6046,40300.0
2009-07-16 13:35:00,24.95,24.96,24.93,24.94,85100.0,14.5987,14.6046,14.587,14.5929,85100.0
2009-07-16 13:40:00,24.94,25.01,24.93,24.99,74200.0,14.5929,14.6338,14.587,14.6221,74200.0
2009-07-16 13:45:00,24.99,25.01,24.98,25.0,58300.0,14.6221,14.6338,14.6163,14.628,58300.0
2009-07-16 13:50:00,25.0,25.06,24.99,25.04,81300.0,14.628,14.6631,14.6221,14.6514,81300.0
2009-07-16 13:55:00,25.05,25.1,25.04,25.09,21800.0,14.6572,14.6865,14.6514,14.6807,21800.0
2009-07-16 14:00:00,25.1,25.1,25.05,25.06,48000.0,14.6865,14.6865,14.6572,14.6631,48000.0
2009-07-16 14:05:00,25.06,25.11,25.05,25.09,50500.0,14.6631,14.6924,14.6572,14.6807,50500.0
2009-07-16 14:10:00,25.08,25.09,25.04,25.09,69200.0,14.6748,14.6807,14.6514,14.6807,69200.0
2009-07-16 14:15:00,25.09,25.1,25.05,25.06,62900.0,14.6807,14.6865,14.6572,14.6631,62900.0
2009-07-16 14:20:00,25.06,25.1,25.06,25.1,18600.0,14.6631,14.6865,14.6631,14.6865,18600.0
2009-07-16 14:25:00,25.1,25.13,25.1,25.12,36200.0,14.6865,14.7041,14.6865,14.6982,36200.0
2009-07-16 14:30:00,25.12,25.13,25.11,25.13,64100.0,14.6982,14.7041,14.6924,14.7041,64100.0
2009-07-16 14:35:00,25.13,25.18,25.12,25.18,61700.0,14.7041,14.7333,14.6982,14.7333,61700.0
2009-07-16 14:40:00,25.19,25.27,25.18,25.26,290500.0,14.7392,14.786,14.7333,14.7801,290500.0
2009-07-16 14:45:00,25.25,25.29,25.22,25.28,82600.0,14.7743,14.7977,14.7567,14.7918,82600.0
2009-07-16 14:50:00,25.28,25.33,25.27,25.33,48200.0,14.7918,14.8211,14.786,14.8211,48200.0
2009-07-16 14:55:00,25.32,25.33,25.3,25.3,26300.0,14.8152,14.8211,14.8035,14.8035,26300.0
2009-07-16 15:00:00,25.29,25.3,25.27,25.28,54600.0,14.7977,14.8035,14.786,14.7918,54600.0
2009-07-16 15:05:00,25.28,25.3,25.26,25.27,118900.0,14.7918,14.8035,14.7801,14.786,118900.0
2009-07-16 15:10:00,25.28,25.3,25.27,25.3,94700.0,14.7918,14.8035,14.786,14.8035,94700.0
2009-07-16 15:15:00,25.29,25.3,25.28,25.3,25300.0,14.7977,14.8035,14.7918,14.8035,25300.0
2009-07-16 15:20:00,25.29,25.34,25.27,25.33,51200.0,14.7977,14.8269,14.786,14.8211,51200.0
2009-07-16 15:25:00,25.33,25.37,25.32,25.35,41400.0,14.8211,14.8445,14.8152,14.8328,41400.0
2009-07-16 15:30:00,25.35,25.37,25.34,25.34,33400.0,14.8328,14.8445,14.8269,14.8269,33400.0
2009-07-16 15:35:00,25.34,25.36,25.33,25.34,47600.0,14.8269,14.8386,14.8211,14.8269,47600.0
2009-07-16 15:40:00,25.34,25.41,25.34,25.41,82400.0,14.8269,14.8679,14.8269,14.8679,82400.0
2009-07-16 15:45:00,25.41,25.43,25.4,25.42,68300.0,14.8679,14.8796,14.862,14.8737,68300.0
2009-07-16 15:50:00,25.41,25.43,25.38,25.38,154400.0,14.8679,14.8796,14.8503,14.8503,154400.0
2009-07-16 15:55:00,25.38,25.39,25.32,25.35,322900.0,14.8503,14.8562,14.8152,14.8328,322900.0
2009-07-17 09:30:00,25.48,25.48,25.09,25.34,391400.0,14.9088,14.9088,14.6807,14.8269,391400.0
2009-07-17 09:35:00,25.34,25.36,25.22,25.22,28700.0,14.8269,14.8386,14.7567,14.7567,28700.0
2009-07-17 09:40:00,25.25,25.28,25.18,25.24,33900.0,14.7743,14.7918,14.7333,14.7684,33900.0
2009-07-17 09:45:00,25.24,25.24,25.13,25.16,33600.0,14.7684,14.7684,14.7041,14.7216,33600.0
2009-07-17 09:50:00,25.17,25.17,25.08,25.13,74400.0,14.7275,14.7275,14.6748,14.7041,74400.0
2009-07-17 09:55:00,25.14,25.16,25.07,25.08,83500.0,14.7099,14.7216,14.6689,14.6748,83500.0
2009-07-17 10:00:00,25.08,25.1,25.07,25.07,44900.0,14.6748,14.6865,14.6689,14.6689,44900.0
2009-07-17 10:05:00,25.07,25.16,25.06,25.09,74300.0,14.6689,14.7216,14.6631,14.6807,74300.0
2009-07-17 10:10:00,25.09,25.17,25.08,25.15,32900.0,14.6807,14.7275,14.6748,14.7158,32900.0
2009-07-17 10:15:00,25.15,25.21,25.11,25.21,28100.0,14.7158,14.7509,14.6924,14.7509,28100.0
2009-07-17 10:20:00,25.2,25.25,25.2,25.25,23100.0,14.745,14.7743,14.745,14.7743,23100.0
2009-07-17 10:25:00,25.25,25.25,25.21,25.21,13800.0,14.7743,14.7743,14.7509,14.7509,13800.0
2009-07-17 10:30:00,25.22,25.31,25.22,25.3,22800.0,14.7567,14.8094,14.7567,14.8035,22800.0
2009-07-17 10:35:00,25.31,25.31,25.25,25.25,22800.0,14.8094,14.8094,14.7743,14.7743,22800.0
2009-07-17 10:40:00,25.26,25.26,25.17,25.2,55800.0,14.7801,14.7801,14.7275,14.745,55800.0
2009-07-17 10:45:00,25.2,25.25,25.18,25.19,16600.0,14.745,14.7743,14.7333,14.7392,16600.0
2009-07-17 10:50:00,25.18,25.18,25.15,25.15,17300.0,14.7333,14.7333,14.7158,14.7158,17300.0
2009-07-17 10:55:00,25.15,25.22,25.15,25.21,20000.0,14.7158,14.7567,14.7158,14.7509,20000.0
2009-07-17 11:00:00,25.21,25.23,25.19,25.22,12500.0,14.7509,14.7626,14.7392,14.7567,12500.0
2009-07-17 11:05:00,25.22,25.26,25.21,25.24,32500.0,14.7567,14.7801,14.7509,14.7684,32500.0
2009-07-17 11:10:00,25.23,25.24,25.18,25.18,21800.0,14.7626,14.7684,14.7333,14.7333,21800.0
2009-07-17 11:15:00,25.18,25.21,25.16,25.2,19500.0,14.7333,14.7509,14.7216,14.745,19500.0
2009-07-17 11:20:00,25.19,25.21,25.17,25.19,50400.0,14.7392,14.7509,14.7275,14.7392,50400.0
2009-07-17 11:25:00,25.2,25.22,25.18,25.2,44300.0,14.745,14.7567,14.7333,14.745,44300.0
2009-07-17 11:30:00,25.21,25.21,25.17,25.19,70800.0,14.7509,14.7509,14.7275,14.7392,70800.0
2009-07-17 11:35:00,25.19,25.23,25.18,25.23,16700.0,14.7392,14.7626,14.7333,14.7626,16700.0
2009-07-17 11:40:00,25.23,25.24,25.22,25.23,6900.0,14.7626,14.7684,14.7567,14.7626,6900.0
2009-07-17 11:45:00,25.23,25.24,25.17,25.21,24700.0,14.7626,14.7684,14.7275,14.7509,24700.0
2009-07-17 11:50:00,25.21,25.22,25.18,25.18,19900.0,14.7509,14.7567,14.7333,14.7333,19900.0
2009-07-17 11:55:00,25.19,25.21,25.18,25.21,10100.0,14.7392,14.7509,14.7333,14.7509,10100.0
2009-07-17 12:00:00,25.21,25.24,25.2,25.24,19600.0,14.7509,14.7684,14.745,14.7684,19600.0
2009-07-17 12:05:00,25.24,25.27,25.24,25.26,17400.0,14.7684,14.786,14.7684,14.7801,17400.0
2009-07-17 12:10:00,25.25,25.25,25.21,25.23,14500.0,14.7743,14.7743,14.7509,14.7626,14500.0
2009-07-17 12:15:00,25.23,25.23,25.22,25.22,2600.0,14.7626,14.7626,14.7567,14.7567,2600.0
2009-07-17 12:20:00,25.23,25.24,25.2,25.2,33200.0,14.7626,14.7684,14.745,14.745,33200.0
2009-07-17 12:25:00,25.2,25.22,25.2,25.2,11300.0,14.745,14.7567,14.745,14.745,11300.0
2009-07-17 12:30:00,25.2,25.23,25.19,25.22,34900.0,14.745,14.7626,14.7392,14.7567,34900.0
2009-07-17 12:35:00,25.22,25.26,25.22,25.26,26900.0,14.7567,14.7801,14.7567,14.7801,26900.0
2009-07-17 12:40:00,25.27,25.29,25.26,25.27,21300.0,14.786,14.7977,14.7801,14.786,21300.0
2009-07-17 12:45:00,25.26,25.27,25.25,25.25,13000.0,14.7801,14.786,14.7743,14.7743,13000.0
2009-07-17 12:50:00,25.25,25.26,25.22,25.22,11900.0,14.7743,14.7801,14.7567,14.7567,11900.0
2009-07-17 12:55:00,25.22,25.25,25.22,25.24,8800.0,14.7567,14.7743,14.7567,14.7684,8800.0
2009-07-17 13:00:00,25.24,25.24,25.23,25.23,3600.0,14.7684,14.7684,14.7626,14.7626,3600.0
2009-07-17 13:05:00,25.24,25.24,25.23,25.23,4400.0,14.7684,14.7684,14.7626,14.7626,4400.0
2009-07-17 13:10:00,25.24,25.25,25.23,25.23,11400.0,14.7684,14.7743,14.7626,14.7626,11400.0
2009-07-17 13:15:00,25.24,25.26,25.24,25.26,7700.0,14.7684,14.7801,14.7684,14.7801,7700.0
2009-07-17 13:20:00,25.26,25.3,25.26,25.29,37500.0,14.7801,14.8035,14.7801,14.7977,37500.0
2009-07-17 13:25:00,25.29,25.3,25.28,25.29,8100.0,14.7977,14.8035,14.7918,14.7977,8100.0
2009-07-17 13:30:00,25.3,25.34,25.3,25.34,27200.0,14.8035,14.8269,14.8035,14.8269,27200.0
2009-07-17 13:35:00,25.34,25.35,25.31,25.31,41100.0,14.8269,14.8328,14.8094,14.8094,41100.0
2009-07-17 13:40:00,25.31,25.35,25.3,25.35,28300.0,14.8094,14.8328,14.8035,14.8328,28300.0
2009-07-17 13:45:00,25.35,25.35,25.32,25.33,10600.0,14.8328,14.8328,14.8152,14.8211,10600.0
2009-07-17 13:50:00,25.33,25.34,25.31,25.33,14700.0,14.8211,14.8269,14.8094,14.8211,14700.0
2009-07-17 13:55:00,25.32,25.34,25.3,25.3,14700.0,14.8152,14.8269,14.8035,14.8035,14700.0
2009-07-17 14:00:00,25.3,25.31,25.28,25.29,13400.0,14.8035,14.8094,14.7918,14.7977,13400.0
2009-07-17 14:05:00,25.3,25.3,25.26,25.27,11600.0,14.8035,14.8035,14.7801,14.786,11600.0
2009-07-17 14:10:00,25.26,25.27,25.26,25.26,6100.0,14.7801,14.786,14.7801,14.7801,6100.0
2009-07-17 14:15:00,25.26,25.27,25.23,25.24,10400.0,14.7801,14.786,14.7626,14.7684,10400.0
2009-07-17 14:20:00,25.24,25.25,25.23,25.25,11600.0,14.7684,14.7743,14.7626,14.7743,11600.0
2009-07-17 14:25:00,25.24,25.27,25.24,25.26,18100.0,14.7684,14.786,14.7684,14.7801,18100.0
2009-07-17 14:30:00,25.27,25.28,25.26,25.28,16100.0,14.786,14.7918,14.7801,14.7918,16100.0
2009-07-17 14:35:00,25.28,25.29,25.25,25.26,17100.0,14.7918,14.7977,14.7743,14.7801,17100.0
2009-07-17 14:40:00,25.25,25.29,25.25,25.28,25800.0,14.7743,14.7977,14.7743,14.7918,25800.0
2009-07-17 14:45:00,25.27,25.28,25.25,25.25,30800.0,14.786,14.7918,14.7743,14.7743,30800.0
2009-07-17 14:50:00,25.26,25.28,25.25,25.26,21700.0,14.7801,14.7918,14.7743,14.7801,21700.0
2009-07-17 14:55:00,25.26,25.28,25.25,25.28,16100.0,14.7801,14.7918,14.7743,14.7918,16100.0
2009-07-17 15:00:00,25.28,25.29,25.27,25.27,24600.0,14.7918,14.7977,14.786,14.786,24600.0
2009-07-17 15:05:00,25.27,25.27,25.25,25.25,11700.0,14.786,14.786,14.7743,14.7743,11700.0
2009-07-17 15:10:00,25.25,25.25,25.21,25.22,32800.0,14.7743,14.7743,14.7509,14.7567,32800.0
2009-07-17 15:15:00,25.23,25.28,25.21,25.28,59600.0,14.7626,14.7918,14.7509,14.7918,59600.0
2009-07-17 15:20:00,25.28,25.29,25.27,25.27,21100.0,14.7918,14.7977,14.786,14.786,21100.0
2009-07-17 15:25:00,25.28,25.29,25.25,25.27,55300.0,14.7918,14.7977,14.7743,14.786,55300.0
2009-07-17 15:30:00,25.26,25.26,25.23,25.24,24100.0,14.7801,14.7801,14.7626,14.7684,24100.0
2009-07-17 15:35:00,25.25,25.26,25.24,25.26,20500.0,14.7743,14.7801,14.7684,14.7801,20500.0
2009-07-17 15:40:00,25.26,25.31,25.25,25.28,54800.0,14.7801,14.8094,14.7743,14.7918,54800.0
2009-07-17 15:45:00,25.27,25.29,25.26,25.27,44600.0,14.786,14.7977,14.7801,14.786,44600.0
2009-07-17 15:50:00,25.28,25.35,25.28,25.33,56300.0,14.7918,14.8328,14.7918,14.8211,56300.0
2009-07-17 15:55:00,25.34,25.36,25.32,25.35,177700.0,14.8269,14.8386,14.8152,14.8328,177700.0
2009-07-20 09:30:00,25.33,25.42,25.26,25.42,90700.0,14.8211,14.8737,14.7801,14.8737,90700.0
2009-07-20 09:35:00,25.42,25.43,25.3,25.43,89300.0,14.8737,14.8796,14.8035,14.8796,89300.0
2009-07-20 09:40:00,25.42,25.43,25.26,25.29,93300.0,14.8737,14.8796,14.7801,14.7977,93300.0
2009-07-20 09:45:00,25.31,25.36,25.3,25.35,83100.0,14.8094,14.8386,14.8035,14.8328,83100.0
2009-07-20 09:50:00,25.35,25.44,25.34,25.42,80800.0,14.8328,14.8854,14.8269,14.8737,80800.0
2009-07-20 09:55:00,25.42,25.44,25.34,25.36,82200.0,14.8737,14.8854,14.8269,14.8386,82200.0
2009-07-20 10:00:00,25.37,25.42,25.34,25.35,104700.0,14.8445,14.8737,14.8269,14.8328,104700.0
2009-07-20 10:05:00,25.36,25.37,25.28,25.28,31500.0,14.8386,14.8445,14.7918,14.7918,31500.0
2009-07-20 10:10:00,25.28,25.3,25.26,25.28,62200.0,14.7918,14.8035,14.7801,14.7918,62200.0
2009-07-20 10:15:00,25.28,25.31,25.26,25.27,43500.0,14.7918,14.8094,14.7801,14.786,43500.0
2009-07-20 10:20:00,25.28,25.32,25.27,25.32,33200.0,14.7918,14.8152,14.786,14.8152,33200.0
2009-07-20 10:25:00,25.31,25.33,25.3,25.33,33700.0,14.8094,14.8211,14.8035,14.8211,33700.0
2009-07-20 10:30:00,25.32,25.37,25.27,25.28,147800.0,14.8152,14.8445,14.786,14.7918,147800.0
2009-07-20 10:35:00,25.27,25.34,25.27,25.32,47400.0,14.786,14.8269,14.786,14.8152,47400.0
2009-07-20 10:40:00,25.32,25.36,25.29,25.35,28400.0,14.8152,14.8386,14.7977,14.8328,28400.0
2009-07-20 10:45:00,25.36,25.36,25.3,25.33,26600.0,14.8386,14.8386,14.8035,14.8211,26600.0
2009-07-20 10:50:00,25.33,25.36,25.31,25.35,33900.0,14.8211,14.8386,14.8094,14.8328,33900.0
2009-07-20 10:55:00,25.35,25.35,25.34,25.35,19400.0,14.8328,14.8328,14.8269,14.8328,19400.0
2009-07-20 11:00:00,25.34,25.35,25.32,25.33,22900.0,14.8269,14.8328,14.8152,14.8211,22900.0
2009-07-20 11:05:00,25.33,25.33,25.3,25.32,18600.0,14.8211,14.8211,14.8035,14.8152,18600.0
2009-07-20 11:10:00,25.32,25.36,25.32,25.33,67700.0,14.8152,14.8386,14.8152,14.8211,67700.0
2009-07-20 11:15:00,25.33,25.34,25.3,25.3,21900.0,14.8211,14.8269,14.8035,14.8035,21900.0
2009-07-20 11:20:00,25.3,25.32,25.29,25.31,12000.0,14.8035,14.8152,14.7977,14.8094,12000.0
2009-07-20 11:25:00,25.31,25.37,25.3,25.37,34400.0,14.8094,14.8445,14.8035,14.8445,34400.0
2009-07-20 11:30:00,25.38,25.41,25.36,25.41,27700.0,14.8503,14.8679,14.8386,14.8679,27700.0
2009-07-20 11:35:00,25.41,25.42,25.4,25.41,34100.0,14.8679,14.8737,14.862,14.8679,34100.0
2009-07-20 11:40:00,25.41,25.44,25.4,25.43,14800.0,14.8679,14.8854,14.862,14.8796,14800.0
2009-07-20 11:45:00,25.44,25.45,25.44,25.44,15900.0,14.8854,14.8913,14.8854,14.8854,15900.0
2009-07-20 11:50:00,25.44,25.44,25.43,25.44,8600.0,14.8854,14.8854,14.8796,14.8854,8600.0
2009-07-20 11:55:00,25.43,25.44,25.42,25.42,10700.0,14.8796,14.8854,14.8737,14.8737,10700.0
2009-07-20 12:00:00,25.42,25.48,25.41,25.41,60800.0,14.8737,14.9088,14.8679,14.8679,60800.0
2009-07-20 12:05:00,25.41,25.42,25.4,25.4,25400.0,14.8679,14.8737,14.862,14.862,25400.0
2009-07-20 12:10:00,25.4,25.4,25.36,25.37,9000.0,14.862,14.862,14.8386,14.8445,9000.0
2009-07-20 12:15:00,25.37,25.39,25.36,25.39,10100.0,14.8445,14.8562,14.8386,14.8562,10100.0
2009-07-20 12:20:00,25.39,25.39,25.36,25.36,16300.0,14.8562,14.8562,14.8386,14.8386,16300.0
2009-07-20 12:25:00,25.36,25.37,25.36,25.36,2100.0,14.8386,14.8445,14.8386,14.8386,2100.0
2009-07-20 12:30:00,25.37,25.37,25.36,25.36,9900.0,14.8445,14.8445,14.8386,14.8386,9900.0
2009-07-20 12:35:00,25.37,25.37,25.36,25.37,2000.0,14.8445,14.8445,14.8386,14.8445,2000.0
2009-07-20 12:40:00,25.37,25.4,25.36,25.4,14400.0,14.8445,14.862,14.8386,14.862,14400.0
2009-07-20 12:45:00,25.4,25.42,25.4,25.42,14600.0,14.862,14.8737,14.862,14.8737,14600.0
2009-07-20 12:50:00,25.42,25.42,25.39,25.4,39500.0,14.8737,14.8737,14.8562,14.862,39500.0
2009-07-20 12:55:00,25.4,25.41,25.36,25.36,37800.0,14.862,14.8679,14.8386,14.8386,37800.0
2009-07-20 13:00:00,25.37,25.37,25.33,25.33,24200.0,14.8445,14.8445,14.8211,14.8211,24200.0
2009-07-20 13:05:00,25.33,25.34,25.33,25.34,4100.0,14.8211,14.8269,14.8211,14.8269,4100.0
2009-07-20 13:10:00,25.33,25.37,25.33,25.35,30700.0,14.8211,14.8445,14.8211,14.8328,30700.0
2009-07-20 13:15:00,25.34,25.36,25.34,25.35,17700.0,14.8269,14.8386,14.8269,14.8328,17700.0
2009-07-20 13:20:00,25.35,25.36,25.34,25.36,9000.0,14.8328,14.8386,14.8269,14.8386,9000.0
2009-07-20 13:25:00,25.35,25.35,25.3,25.3,44200.0,14.8328,14.8328,14.8035,14.8035,44200.0
2009-07-20 13:30:00,25.3,25.39,25.3,25.39,119500.0,14.8035,14.8562,14.8035,14.8562,119500.0
2009-07-20 13:35:00,25.38,25.43,25.36,25.37,32000.0,14.8503,14.8796,14.8386,14.8445,32000.0
2009-07-20 13:40:00,25.37,25.41,25.36,25.39,15600.0,14.8445,14.8679,14.8386,14.8562,15600.0
2009-07-20 13:45:00,25.39,25.42,25.37,25.42,22900.0,14.8562,14.8737,14.8445,14.8737,22900.0
2009-07-20 13:50:00,25.42,25.42,25.4,25.41,17400.0,14.8737,14.8737,14.862,14.8679,17400.0
2009-07-20 13:55:00,25.41,25.42,25.4,25.41,5500.0,14.8679,14.8737,14.862,14.8679,5500.0
2009-07-20 14:00:00,25.41,25.42,25.38,25.41,17700.0,14.8679,14.8737,14.8503,14.8679,17700.0
2009-07-20 14:05:00,25.41,25.42,25.4,25.42,22900.0,14.8679,14.8737,14.862,14.8737,22900.0
2009-07-20 14:10:00,25.41,25.43,25.4,25.41,8200.0,14.8679,14.8796,14.862,14.8679,8200.0
2009-07-20 14:15:00,25.41,25.47,25.41,25.47,19900.0,14.8679,14.903,14.8679,14.903,19900.0
2009-07-20 14:20:00,25.47,25.47,25.4,25.41,19400.0,14.903,14.903,14.862,14.8679,19400.0
2009-07-20 14:25:00,25.41,25.42,25.39,25.39,27500.0,14.8679,14.8737,14.8562,14.8562,27500.0
2009-07-20 14:30:00,25.4,25.43,25.39,25.42,24100.0,14.862,14.8796,14.8562,14.8737,24100.0
2009-07-20 14:35:00,25.43,25.46,25.42,25.42,24400.0,14.8796,14.8971,14.8737,14.8737,24400.0
2009-07-20 14:40:00,25.42,25.46,25.42,25.46,24200.0,14.8737,14.8971,14.8737,14.8971,24200.0
2009-07-20 14:45:00,25.45,25.46,25.43,25.44,36400.0,14.8913,14.8971,14.8796,14.8854,36400.0
2009-07-20 14:50:00,25.44,25.44,25.43,25.43,6600.0,14.8854,14.8854,14.8796,14.8796,6600.0
2009-07-20 14:55:00,25.43,25.44,25.42,25.42,11400.0,14.8796,14.8854,14.8737,14.8737,11400.0
2009-07-20 15:00:00,25.42,25.49,25.42,25.47,46400.0,14.8737,14.9147,14.8737,14.903,46400.0
2009-07-20 15:05:00,25.48,25.54,25.48,25.48,45300.0,14.9088,14.944,14.9088,14.9088,45300.0
2009-07-20 15:10:00,25.48,25.5,25.48,25.49,26800.0,14.9088,14.9205,14.9088,14.9147,26800.0
2009-07-20 15:15:00,25.5,25.51,25.47,25.48,61000.0,14.9205,14.9264,14.903,14.9088,61000.0
2009-07-20 15:20:00,25.48,25.52,25.47,25.51,13900.0,14.9088,14.9323,14.903,14.9264,13900.0
2009-07-20 15:25:00,25.51,25.53,25.49,25.51,45900.0,14.9264,14.9381,14.9147,14.9264,45900.0
2009-07-20 15:30:00,25.51,25.53,25.49,25.5,106000.0,14.9264,14.9381,14.9147,14.9205,106000.0
2009-07-20 15:35:00,25.51,25.52,25.49,25.52,29500.0,14.9264,14.9323,14.9147,14.9323,29500.0
2009-07-20 15:40:00,25.52,25.54,25.5,25.51,92100.0,14.9323,14.944,14.9205,14.9264,92100.0
2009-07-20 15:45:00,25.51,25.57,25.51,25.56,99500.0,14.9264,14.9615,14.9264,14.9557,99500.0
2009-07-20 15:50:00,25.57,25.61,25.56,25.6,131000.0,14.9615,14.9849,14.9557,14.9791,131000.0
2009-07-20 15:55:00,25.6,25.61,25.58,25.6,246000.0,14.9791,14.9849,14.9674,14.9791,246000.0
2009-07-21 09:30:00,25.74,25.74,25.53,25.53,70800.0,15.061,15.061,14.9381,14.9381,70800.0
2009-07-21 09:35:00,25.53,25.66,25.52,25.6,51300.0,14.9381,15.0142,14.9323,14.9791,51300.0
2009-07-21 09:40:00,25.59,25.59,25.41,25.41,44900.0,14.9732,14.9732,14.8679,14.8679,44900.0
2009-07-21 09:45:00,25.42,25.44,25.32,25.34,42300.0,14.8737,14.8854,14.8152,14.8269,42300.0
2009-07-21 09:50:00,25.35,25.39,25.31,25.39,59000.0,14.8328,14.8562,14.8094,14.8562,59000.0
2009-07-21 09:55:00,25.38,25.38,25.31,25.32,34000.0,14.8503,14.8503,14.8094,14.8152,34000.0
2009-07-21 10:00:00,25.31,25.4,25.28,25.3,61200.0,14.8094,14.862,14.7918,14.8035,61200.0
2009-07-21 10:05:00,25.31,25.33,25.25,25.31,70200.0,14.8094,14.8211,14.7743,14.8094,70200.0
2009-07-21 10:10:00,25.31,25.33,25.26,25.31,89200.0,14.8094,14.8211,14.7801,14.8094,89200.0
2009-07-21 10:15:00,25.31,25.35,25.26,25.35,40300.0,14.8094,14.8328,14.7801,14.8328,40300.0
2009-07-21 10:20:00,25.35,25.4,25.33,25.36,29600.0,14.8328,14.862,14.8211,14.8386,29600.0
2009-07-21 10:25:00,25.36,25.38,25.33,25.37,19800.0,14.8386,14.8503,14.8211,14.8445,19800.0
2009-07-21 10:30:00,25.37,25.4,25.29,25.37,128000.0,14.8445,14.862,14.7977,14.8445,128000.0
2009-07-21 10:35:00,25.37,25.42,25.33,25.34,77100.0,14.8445,14.8737,14.8211,14.8269,77100.0
2009-07-21 10:40:00,25.33,25.34,25.29,25.34,24300.0,14.8211,14.8269,14.7977,14.8269,24300.0
2009-07-21 10:45:00,25.34,25.34,25.28,25.28,26000.0,14.8269,14.8269,14.7918,14.7918,26000.0
2009-07-21 10:50:00,25.28,25.31,25.26,25.31,12400.0,14.7918,14.8094,14.7801,14.8094,12400.0
2009-07-21 10:55:00,25.31,25.37,25.3,25.36,25900.0,14.8094,14.8445,14.8035,14.8386,25900.0
2009-07-21 11:00:00,25.37,25.42,25.37,25.41,17100.0,14.8445,14.8737,14.8445,14.8679,17100.0
2009-07-21 11:05:00,25.42,25.45,25.37,25.43,44400.0,14.8737,14.8913,14.8445,14.8796,44400.0
2009-07-21 11:10:00,25.44,25.44,25.32,25.34,40800.0,14.8854,14.8854,14.8152,14.8269,40800.0
2009-07-21 11:15:00,25.35,25.4,25.35,25.36,24100.0,14.8328,14.862,14.8328,14.8386,24100.0
2009-07-21 11:20:00,25.36,25.4,25.35,25.38,17300.0,14.8386,14.862,14.8328,14.8503,17300.0
2009-07-21 11:25:00,25.38,25.4,25.36,25.39,19400.0,14.8503,14.862,14.8386,14.8562,19400.0
2009-07-21 11:30:00,25.39,25.4,25.35,25.4,19000.0,14.8562,14.862,14.8328,14.862,19000.0
2009-07-21 11:35:00,25.4,25.42,25.37,25.42,59700.0,14.862,14.8737,14.8445,14.8737,59700.0
2009-07-21 11:40:00,25.41,25.42,25.36,25.37,54600.0,14.8679,14.8737,14.8386,14.8445,54600.0
2009-07-21 11:45:00,25.38,25.39,25.34,25.35,24800.0,14.8503,14.8562,14.8269,14.8328,24800.0
2009-07-21 11:50:00,25.36,25.39,25.36,25.38,13400.0,14.8386,14.8562,14.8386,14.8503,13400.0
2009-07-21 11:55:00,25.39,25.39,25.31,25.35,33400.0,14.8562,14.8562,14.8094,14.8328,33400.0
2009-07-21 12:00:00,25.34,25.37,25.31,25.36,58900.0,14.8269,14.8445,14.8094,14.8386,58900.0
2009-07-21 12:05:00,25.37,25.37,25.34,25.35,27100.0,14.8445,14.8445,14.8269,14.8328,27100.0
2009-07-21 12:10:00,25.35,25.38,25.35,25.35,33600.0,14.8328,14.8503,14.8328,14.8328,33600.0
2009-07-21 12:15:00,25.35,25.39,25.34,25.38,45900.0,14.8328,14.8562,14.8269,14.8503,45900.0
2009-07-21 12:20:00,25.38,25.38,25.34,25.34,20800.0,14.8503,14.8503,14.8269,14.8269,20800.0
2009-07-21 12:25:00,25.35,25.39,25.35,25.36,23000.0,14.8328,14.8562,14.8328,14.8386,23000.0
2009-07-21 12:30:00,25.37,25.37,25.34,25.35,28000.0,14.8445,14.8445,14.8269,14.8328,28000.0
2009-07-21 12:35:00,25.35,25.42,25.34,25.42,38600.0,14.8328,14.8737,14.8269,14.8737,38600.0
2009-07-21 12:40:00,25.41,25.41,25.36,25.36,12500.0,14.8679,14.8679,14.8386,14.8386,12500.0
2009-07-21 12:45:00,25.36,25.39,25.35,25.37,10500.0,14.8386,14.8562,14.8328,14.8445,10500.0
2009-07-21 12:50:00,25.37,25.39,25.34,25.37,18000.0,14.8445,14.8562,14.8269,14.8445,18000.0
2009-07-21 12:55:00,25.37,25.37,25.35,25.36,9100.0,14.8445,14.8445,14.8328,14.8386,9100.0
2009-07-21 13:00:00,25.35,25.36,25.35,25.35,8600.0,14.8328,14.8386,14.8328,14.8328,8600.0
2009-07-21 13:05:00,25.35,25.38,25.34,25.37,36600.0,14.8328,14.8503,14.8269,14.8445,36600.0
2009-07-21 13:10:00,25.37,25.37,25.34,25.37,14800.0,14.8445,14.8445,14.8269,14.8445,14800.0
2009-07-21 13:15:00,25.37,25.41,25.36,25.41,23500.0,14.8445,14.8679,14.8386,14.8679,23500.0
2009-07-21 13:20:00,25.41,25.41,25.4,25.41,3500.0,14.8679,14.8679,14.862,14.8679,3500.0
2009-07-21 13:25:00,25.41,25.42,25.39,25.42,32400.0,14.8679,14.8737,14.8562,14.8737,32400.0
2009-07-21 13:30:00,25.42,25.42,25.4,25.41,13000.0,14.8737,14.8737,14.862,14.8679,13000.0
2009-07-21 13:35:00,25.41,25.41,25.37,25.39,23600.0,14.8679,14.8679,14.8445,14.8562,23600.0
2009-07-21 13:40:00,25.4,25.4,25.39,25.39,43200.0,14.862,14.862,14.8562,14.8562,43200.0
2009-07-21 13:45:00,25.4,25.42,25.39,25.42,29900.0,14.862,14.8737,14.8562,14.8737,29900.0
2009-07-21 13:50:00,25.42,25.45,25.39,25.4,49800.0,14.8737,14.8913,14.8562,14.862,49800.0
2009-07-21 13:55:00,25.4,25.4,25.38,25.39,28900.0,14.862,14.862,14.8503,14.8562,28900.0
2009-07-21 14:00:00,25.38,25.39,25.35,25.38,110200.0,14.8503,14.8562,14.8328,14.8503,110200.0
2009-07-21 14:05:00,25.39,25.4,25.36,25.36,16800.0,14.8562,14.862,14.8386,14.8386,16800.0
2009-07-21 14:10:00,25.36,25.39,25.36,25.38,24000.0,14.8386,14.8562,14.8386,14.8503,24000.0
2009-07-21 14:15:00,25.37,25.42,25.37,25.4,71200.0,14.8445,14.8737,14.8445,14.862,71200.0
2009-07-21 14:20:00,25.4,25.41,25.4,25.41,12600.0,14.862,14.8679,14.862,14.8679,12600.0
2009-07-21 14:25:00,25.4,25.41,25.37,25.38,12300.0,14.862,14.8679,14.8445,14.8503,12300.0
2009-07-21 14:30:00,25.38,25.38,25.34,25.36,36400.0,14.8503,14.8503,14.8269,14.8386,36400.0
2009-07-21 14:35:00,25.36,25.46,25.35,25.45,37500.0,14.8386,14.8971,14.8328,14.8913,37500.0
2009-07-21 14:40:00,25.46,25.46,25.41,25.42,12600.0,14.8971,14.8971,14.8679,14.8737,12600.0
2009-07-21 14:45:00,25.43,25.43,25.4,25.43,14000.0,14.8796,14.8796,14.862,14.8796,14000.0
2009-07-21 14:50:00,25.43,25.43,25.39,25.42,83800.0,14.8796,14.8796,14.8562,14.8737,83800.0
2009-07-21 14:55:00,25.42,25.43,25.41,25.43,9200.0,14.8737,14.8796,14.8679,14.8796,9200.0
2009-07-21 15:00:00,25.42,25.44,25.42,25.44,31500.0,14.8737,14.8854,14.8737,14.8854,31500.0
2009-07-21 15:05:00,25.44,25.44,25.43,25.43,15900.0,14.8854,14.8854,14.8796,14.8796,15900.0
2009-07-21 15:10:00,25.44,25.45,25.4,25.42,102100.0,14.8854,14.8913,14.862,14.8737,102100.0
2009-07-21 15:15:00,25.42,25.47,25.42,25.47,50700.0,14.8737,14.903,14.8737,14.903,50700.0
2009-07-21 15:20:00,25.47,25.49,25.45,25.48,85500.0,14.903,14.9147,14.8913,14.9088,85500.0
2009-07-21 15:25:00,25.49,25.51,25.48,25.51,57800.0,14.9147,14.9264,14.9088,14.9264,57800.0
2009-07-21 15:30:00,25.52,25.53,25.49,25.52,93900.0,14.9323,14.9381,14.9147,14.9323,93900.0
2009-07-21 15:35:00,25.52,25.53,25.51,25.53,20600.0,14.9323,14.9381,14.9264,14.9381,20600.0
2009-07-21 15:40:00,25.53,25.56,25.52,25.54,109000.0,14.9381,14.9557,14.9323,14.944,109000.0
2009-07-21 15:45:00,25.54,25.58,25.54,25.57,115100.0,14.944,14.9674,14.944,14.9615,115100.0
2009-07-21 15:50:00,25.57,25.61,25.57,25.58,107500.0,14.9615,14.9849,14.9615,14.9674,107500.0
2009-07-21 15:55:00,25.59,25.78,25.58,25.65,179800.0,14.9732,15.0844,14.9674,15.0083,179800.0
2009-07-22 09:30:00,25.59,25.61,25.25,25.35,71400.0,14.9732,14.9849,14.7743,14.8328,71400.0
2009-07-22 09:35:00,25.34,25.47,25.33,25.46,65900.0,14.8269,14.903,14.8211,14.8971,65900.0
2009-07-22 09:40:00,25.44,25.51,25.37,25.4,57500.0,14.8854,14.9264,14.8445,14.862,57500.0
2009-07-22 09:45:00,25.39,25.48,25.38,25.39,32900.0,14.8562,14.9088,14.8503,14.8562,32900.0
2009-07-22 09:50:00,25.4,25.46,25.36,25.45,40600.0,14.862,14.8971,14.8386,14.8913,40600.0
2009-07-22 09:55:00,25.46,25.47,25.34,25.36,17900.0,14.8971,14.903,14.8269,14.8386,17900.0
2009-07-22 10:00:00,25.37,25.46,25.37,25.41,52000.0,14.8445,14.8971,14.8445,14.8679,52000.0
2009-07-22 10:05:00,25.41,25.46,25.41,25.41,39100.0,14.8679,14.8971,14.8679,14.8679,39100.0
2009-07-22 10:10:00,25.41,25.46,25.39,25.45,72300.0,14.8679,14.8971,14.8562,14.8913,72300.0
2009-07-22 10:15:00,25.45,25.47,25.41,25.46,16300.0,14.8913,14.903,14.8679,14.8971,16300.0
2009-07-22 10:20:00,25.47,25.54,25.46,25.54,20700.0,14.903,14.944,14.8971,14.944,20700.0
2009-07-22 10:25:00,25.53,25.55,25.46,25.49,43200.0,14.9381,14.9498,14.8971,14.9147,43200.0
2009-07-22 10:30:00,25.49,25.54,25.48,25.5,29400.0,14.9147,14.944,14.9088,14.9205,29400.0
2009-07-22 10:35:00,25.5,25.52,25.46,25.5,14800.0,14.9205,14.9323,14.8971,14.9205,14800.0
2009-07-22 10:40:00,25.51,25.51,25.46,25.49,19100.0,14.9264,14.9264,14.8971,14.9147,19100.0
2009-07-22 10:45:00,25.5,25.54,25.48,25.54,15400.0,14.9205,14.944,14.9088,14.944,15400.0
2009-07-22 10:50:00,25.55,25.56,25.5,25.52,18000.0,14.9498,14.9557,14.9205,14.9323,18000.0
2009-07-22 10:55:00,25.52,25.54,25.51,25.52,7000.0,14.9323,14.944,14.9264,14.9323,7000.0
2009-07-22 11:00:00,25.52,25.63,25.51,25.6,24200.0,14.9323,14.9966,14.9264,14.9791,24200.0
2009-07-22 11:05:00,25.6,25.62,25.55,25.57,41700.0,14.9791,14.9908,14.9498,14.9615,41700.0
2009-07-22 11:10:00,25.57,25.57,25.55,25.55,14400.0,14.9615,14.9615,14.9498,14.9498,14400.0
2009-07-22 11:15:00,25.55,25.57,25.55,25.56,17400.0,14.9498,14.9615,14.9498,14.9557,17400.0
2009-07-22 11:20:00,25.57,25.58,25.53,25.53,16800.0,14.9615,14.9674,14.9381,14.9381,16800.0
2009-07-22 11:25:00,25.53,25.56,25.51,25.54,16600.0,14.9381,14.9557,14.9264,14.944,16600.0
2009-07-22 11:30:00,25.53,25.56,25.52,25.54,24400.0,14.9381,14.9557,14.9323,14.944,24400.0
2009-07-22 11:35:00,25.54,25.55,25.5,25.5,21500.0,14.944,14.9498,14.9205,14.9205,21500.0
2009-07-22 11:40:00,25.49,25.49,25.45,25.45,13500.0,14.9147,14.9147,14.8913,14.8913,13500.0
2009-07-22 11:45:00,25.45,25.45,25.41,25.41,22400.0,14.8913,14.8913,14.8679,14.8679,22400.0
2009-07-22 11:50:00,25.41,25.47,25.41,25.42,21300.0,14.8679,14.903,14.8679,14.8737,21300.0
2009-07-22 11:55:00,25.43,25.48,25.43,25.48,7700.0,14.8796,14.9088,14.8796,14.9088,7700.0
2009-07-22 12:00:00,25.48,25.49,25.48,25.49,15900.0,14.9088,14.9147,14.9088,14.9147,15900.0
2009-07-22 12:05:00,25.49,25.5,25.49,25.5,8100.0,14.9147,14.9205,14.9147,14.9205,8100.0
2009-07-22 12:10:00,25.49,25.5,25.45,25.45,24800.0,14.9147,14.9205,14.8913,14.8913,24800.0
2009-07-22 12:15:00,25.45,25.48,25.44,25.46,18500.0,14.8913,14.9088,14.8854,14.8971,18500.0
2009-07-22 12:20:00,25.46,25.53,25.45,25.51,19000.0,14.8971,14.9381,14.8913,14.9264,19000.0
2009-07-22 12:25:00,25.51,25.6,25.51,25.55,28900.0,14.9264,14.9791,14.9264,14.9498,28900.0
2009-07-22 12:30:00,25.55,25.55,25.53,25.55,6900.0,14.9498,14.9498,14.9381,14.9498,6900.0
2009-07-22 12:35:00,25.55,25.61,25.55,25.58,40800.0,14.9498,14.9849,14.9498,14.9674,40800.0
2009-07-22 12:40:00,25.58,25.61,25.58,25.6,10200.0,14.9674,14.9849,14.9674,14.9791,10200.0
2009-07-22 12:45:00,25.6,25.69,25.58,25.64,56700.0,14.9791,15.0317,14.9674,15.0025,56700.0
2009-07-22 12:50:00,25.64,25.69,25.6,25.6,50500.0,15.0025,15.0317,14.9791,14.9791,50500.0
2009-07-22 12:55:00,25.61,25.61,25.59,25.6,6200.0,14.9849,14.9849,14.9732,14.9791,6200.0
2009-07-22 13:00:00,25.6,25.6,25.56,25.57,16100.0,14.9791,14.9791,14.9557,14.9615,16100.0
2009-07-22 13:05:00,25.57,25.58,25.55,25.55,19300.0,14.9615,14.9674,14.9498,14.9498,19300.0
2009-07-22 13:10:00,25.55,25.56,25.53,25.53,15900.0,14.9498,14.9557,14.9381,14.9381,15900.0
2009-07-22 13:15:00,25.55,25.6,25.54,25.57,23300.0,14.9498,14.9791,14.944,14.9615,23300.0
2009-07-22 13:20:00,25.57,25.57,25.52,25.53,21300.0,14.9615,14.9615,14.9323,14.9381,21300.0
2009-07-22 13:25:00,25.52,25.53,25.52,25.52,8100.0,14.9323,14.9381,14.9323,14.9323,8100.0
2009-07-22 13:30:00,25.52,25.52,25.46,25.49,31200.0,14.9323,14.9323,14.8971,14.9147,31200.0
2009-07-22 13:35:00,25.48,25.51,25.48,25.5,14800.0,14.9088,14.9264,14.9088,14.9205,14800.0
2009-07-22 13:40:00,25.51,25.52,25.45,25.45,24500.0,14.9264,14.9323,14.8913,14.8913,24500.0
2009-07-22 13:45:00,25.45,25.49,25.45,25.47,11100.0,14.8913,14.9147,14.8913,14.903,11100.0
2009-07-22 13:50:00,25.48,25.5,25.47,25.49,13500.0,14.9088,14.9205,14.903,14.9147,13500.0
2009-07-22 13:55:00,25.5,25.53,25.48,25.53,20000.0,14.9205,14.9381,14.9088,14.9381,20000.0
2009-07-22 14:00:00,25.54,25.56,25.49,25.49,34600.0,14.944,14.9557,14.9147,14.9147,34600.0
2009-07-22 14:05:00,25.5,25.5,25.47,25.47,12800.0,14.9205,14.9205,14.903,14.903,12800.0
2009-07-22 14:10:00,25.48,25.52,25.48,25.52,26200.0,14.9088,14.9323,14.9088,14.9323,26200.0
2009-07-22 14:15:00,25.53,25.56,25.52,25.54,17500.0,14.9381,14.9557,14.9323,14.944,17500.0
2009-07-22 14:20:00,25.53,25.53,25.51,25.51,14400.0,14.9381,14.9381,14.9264,14.9264,14400.0
2009-07-22 14:25:00,25.52,25.54,25.5,25.52,23900.0,14.9323,14.944,14.9205,14.9323,23900.0
2009-07-22 14:30:00,25.52,25.57,25.5,25.57,42600.0,14.9323,14.9615,14.9205,14.9615,42600.0
2009-07-22 14:35:00,25.58,25.58,25.52,25.52,14000.0,14.9674,14.9674,14.9323,14.9323,14000.0
2009-07-22 14:40:00,25.53,25.56,25.52,25.55,12800.0,14.9381,14.9557,14.9323,14.9498,12800.0
2009-07-22 14:45:00,25.55,25.55,25.51,25.51,11900.0,14.9498,14.9498,14.9264,14.9264,11900.0
2009-07-22 14:50:00,25.51,25.53,25.5,25.51,47000.0,14.9264,14.9381,14.9205,14.9264,47000.0
2009-07-22 14:55:00,25.51,25.52,25.49,25.51,20000.0,14.9264,14.9323,14.9147,14.9264,20000.0
2009-07-22 15:00:00,25.52,25.54,25.51,25.54,16000.0,14.9323,14.944,14.9264,14.944,16000.0
2009-07-22 15:05:00,25.53,25.54,25.47,25.49,22100.0,14.9381,14.944,14.903,14.9147,22100.0
2009-07-22 15:10:00,25.48,25.5,25.44,25.48,85400.0,14.9088,14.9205,14.8854,14.9088,85400.0
2009-07-22 15:15:00,25.49,25.49,25.44,25.47,41700.0,14.9147,14.9147,14.8854,14.903,41700.0
2009-07-22 15:20:00,25.48,25.5,25.45,25.45,21900.0,14.9088,14.9205,14.8913,14.8913,21900.0
2009-07-22 15:25:00,25.45,25.5,25.44,25.49,26700.0,14.8913,14.9205,14.8854,14.9147,26700.0
2009-07-22 15:30:00,25.5,25.52,25.48,25.48,32900.0,14.9205,14.9323,14.9088,14.9088,32900.0
2009-07-22 15:35:00,25.49,25.52,25.47,25.51,46300.0,14.9147,14.9323,14.903,14.9264,46300.0
2009-07-22 15:40:00,25.51,25.51,25.45,25.5,32600.0,14.9264,14.9264,14.8913,14.9205,32600.0
2009-07-22 15:45:00,25.49,25.53,25.47,25.47,38900.0,14.9147,14.9381,14.903,14.903,38900.0
2009-07-22 15:50:00,25.47,25.55,25.47,25.53,118800.0,14.903,14.9498,14.903,14.9381,118800.0
2009-07-22 15:55:00,25.53,25.57,25.53,25.56,191800.0,14.9381,14.9615,14.9381,14.9557,191800.0
2009-07-23 09:30:00,25.26,25.49,25.26,25.39,35100.0,14.7801,14.9147,14.7801,14.8562,35100.0
2009-07-23 09:35:00,25.41,25.51,25.41,25.48,20800.0,14.8679,14.9264,14.8679,14.9088,20800.0
2009-07-23 09:40:00,25.48,25.57,25.48,25.53,16700.0,14.9088,14.9615,14.9088,14.9381,16700.0
2009-07-23 09:45:00,25.53,25.54,25.5,25.5,17600.0,14.9381,14.944,14.9205,14.9205,17600.0
2009-07-23 09:50:00,25.5,25.5,25.43,25.43,11100.0,14.9205,14.9205,14.8796,14.8796,11100.0
2009-07-23 09:55:00,25.44,25.56,25.43,25.52,95300.0,14.8854,14.9557,14.8796,14.9323,95300.0
2009-07-23 10:00:00,25.52,25.57,25.45,25.46,53600.0,14.9323,14.9615,14.8913,14.8971,53600.0
2009-07-23 10:05:00,25.46,25.6,25.43,25.6,71300.0,14.8971,14.9791,14.8796,14.9791,71300.0
2009-07-23 10:10:00,25.59,25.66,25.54,25.54,66200.0,14.9732,15.0142,14.944,14.944,66200.0
2009-07-23 10:15:00,25.54,25.63,25.53,25.58,32000.0,14.944,14.9966,14.9381,14.9674,32000.0
2009-07-23 10:20:00,25.58,25.6,25.56,25.58,41900.0,14.9674,14.9791,14.9557,14.9674,41900.0
2009-07-23 10:25:00,25.58,25.6,25.56,25.59,25600.0,14.9674,14.9791,14.9557,14.9732,25600.0
2009-07-23 10:30:00,25.59,25.62,25.54,25.59,75100.0,14.9732,14.9908,14.944,14.9732,75100.0
2009-07-23 10:35:00,25.59,25.77,25.59,25.77,105100.0,14.9732,15.0785,14.9732,15.0785,105100.0
2009-07-23 10:40:00,25.78,25.8,25.76,25.77,47900.0,15.0844,15.0961,15.0727,15.0785,47900.0
2009-07-23 10:45:00,25.78,25.8,25.75,25.76,14800.0,15.0844,15.0961,15.0668,15.0727,14800.0
2009-07-23 10:50:00,25.76,25.76,25.74,25.75,12000.0,15.0727,15.0727,15.061,15.0668,12000.0
2009-07-23 10:55:00,25.76,25.81,25.75,25.78,34800.0,15.0727,15.1019,15.0668,15.0844,34800.0
2009-07-23 11:00:00,25.78,25.93,25.77,25.91,81500.0,15.0844,15.1722,15.0785,15.1604,81500.0
2009-07-23 11:05:00,25.9,25.93,25.9,25.92,27500.0,15.1546,15.1722,15.1546,15.1663,27500.0
2009-07-23 11:10:00,25.92,26.0,25.92,25.99,42500.0,15.1663,15.2131,15.1663,15.2073,42500.0
2009-07-23 11:15:00,25.99,26.0,25.95,25.98,25000.0,15.2073,15.2131,15.1839,15.2014,25000.0
2009-07-23 11:20:00,25.98,26.0,25.96,25.97,11500.0,15.2014,15.2131,15.1897,15.1956,11500.0
2009-07-23 11:25:00,25.96,26.09,25.96,26.06,87400.0,15.1897,15.2658,15.1897,15.2482,87400.0
2009-07-23 11:30:00,26.06,26.06,25.99,26.0,48500.0,15.2482,15.2482,15.2073,15.2131,48500.0
2009-07-23 11:35:00,25.99,26.04,25.99,26.02,28200.0,15.2073,15.2365,15.2073,15.2248,28200.0
2009-07-23 11:40:00,26.01,26.12,26.01,26.03,45400.0,15.219,15.2833,15.219,15.2307,45400.0
2009-07-23 11:45:00,26.03,26.05,25.98,26.0,21800.0,15.2307,15.2424,15.2014,15.2131,21800.0
2009-07-23 11:50:00,25.99,26.0,25.99,26.0,12900.0,15.2073,15.2131,15.2073,15.2131,12900.0
2009-07-23 11:55:00,25.99,26.01,25.99,25.99,24400.0,15.2073,15.219,15.2073,15.2073,24400.0
2009-07-23 12:00:00,26.0,26.0,25.99,26.0,16500.0,15.2131,15.2131,15.2073,15.2131,16500.0
2009-07-23 12:05:00,26.0,26.01,25.99,26.01,51100.0,15.2131,15.219,15.2073,15.219,51100.0
2009-07-23 12:10:00,26.0,26.02,25.97,25.97,32200.0,15.2131,15.2248,15.1956,15.1956,32200.0
2009-07-23 12:15:00,25.97,25.97,25.95,25.96,16800.0,15.1956,15.1956,15.1839,15.1897,16800.0
2009-07-23 12:20:00,25.96,26.0,25.95,26.0,22700.0,15.1897,15.2131,15.1839,15.2131,22700.0
2009-07-23 12:25:00,26.0,26.0,25.99,26.0,21900.0,15.2131,15.2131,15.2073,15.2131,21900.0
2009-07-23 12:30:00,25.99,26.0,25.98,25.99,10700.0,15.2073,15.2131,15.2014,15.2073,10700.0
2009-07-23 12:35:00,26.0,26.0,25.99,26.0,11300.0,15.2131,15.2131,15.2073,15.2131,11300.0
2009-07-23 12:40:00,26.0,26.05,25.99,26.05,42800.0,15.2131,15.2424,15.2073,15.2424,42800.0
2009-07-23 12:45:00,26.04,26.1,26.04,26.07,46800.0,15.2365,15.2716,15.2365,15.2541,46800.0
2009-07-23 12:50:00,26.08,26.08,26.03,26.07,80300.0,15.2599,15.2599,15.2307,15.2541,80300.0
2009-07-23 12:55:00,26.07,26.1,26.07,26.08,35000.0,15.2541,15.2716,15.2541,15.2599,35000.0
2009-07-23 13:00:00,26.08,26.08,26.03,26.04,26500.0,15.2599,15.2599,15.2307,15.2365,26500.0
2009-07-23 13:05:00,26.04,26.04,26.03,26.04,12200.0,15.2365,15.2365,15.2307,15.2365,12200.0
2009-07-23 13:10:00,26.03,26.04,26.03,26.03,9600.0,15.2307,15.2365,15.2307,15.2307,9600.0
2009-07-23 13:15:00,26.03,26.05,26.03,26.04,12000.0,15.2307,15.2424,15.2307,15.2365,12000.0
2009-07-23 13:20:00,26.05,26.05,26.04,26.04,15100.0,15.2424,15.2424,15.2365,15.2365,15100.0
2009-07-23 13:25:00,26.05,26.1,26.05,26.08,30400.0,15.2424,15.2716,15.2424,15.2599,30400.0
2009-07-23 13:30:00,26.08,26.09,26.08,26.09,29200.0,15.2599,15.2658,15.2599,15.2658,29200.0
2009-07-23 13:35:00,26.09,26.15,26.09,26.13,42600.0,15.2658,15.3009,15.2658,15.2892,42600.0
2009-07-23 13:40:00,26.14,26.15,26.09,26.09,44800.0,15.295,15.3009,15.2658,15.2658,44800.0
2009-07-23 13:45:00,26.08,26.08,26.04,26.05,38800.0,15.2599,15.2599,15.2365,15.2424,38800.0
2009-07-23 13:50:00,26.04,26.09,26.04,26.08,13000.0,15.2365,15.2658,15.2365,15.2599,13000.0
2009-07-23 13:55:00,26.08,26.1,26.07,26.09,72400.0,15.2599,15.2716,15.2541,15.2658,72400.0
2009-07-23 14:00:00,26.09,26.11,26.05,26.1,41100.0,15.2658,15.2775,15.2424,15.2716,41100.0
2009-07-23 14:05:00,26.1,26.1,26.07,26.07,13100.0,15.2716,15.2716,15.2541,15.2541,13100.0
2009-07-23 14:10:00,26.08,26.1,26.08,26.1,14500.0,15.2599,15.2716,15.2599,15.2716,14500.0
2009-07-23 14:15:00,26.1,26.13,26.07,26.13,50900.0,15.2716,15.2892,15.2541,15.2892,50900.0
2009-07-23 14:20:00,26.13,26.13,26.07,26.09,40800.0,15.2892,15.2892,15.2541,15.2658,40800.0
2009-07-23 14:25:00,26.1,26.11,26.09,26.1,20700.0,15.2716,15.2775,15.2658,15.2716,20700.0
2009-07-23 14:30:00,26.11,26.13,26.09,26.1,17300.0,15.2775,15.2892,15.2658,15.2716,17300.0
2009-07-23 14:35:00,26.09,26.14,26.09,26.09,55100.0,15.2658,15.295,15.2658,15.2658,55100.0
2009-07-23 14:40:00,26.1,26.12,26.09,26.11,20900.0,15.2716,15.2833,15.2658,15.2775,20900.0
2009-07-23 14:45:00,26.1,26.15,26.1,26.13,47200.0,15.2716,15.3009,15.2716,15.2892,47200.0
2009-07-23 14:50:00,26.13,26.14,26.1,26.13,21600.0,15.2892,15.295,15.2716,15.2892,21600.0
2009-07-23 14:55:00,26.13,26.16,26.11,26.14,76600.0,15.2892,15.3067,15.2775,15.295,76600.0
2009-07-23 15:00:00,26.15,26.21,26.14,26.17,64600.0,15.3009,15.336,15.295,15.3126,64600.0
2009-07-23 15:05:00,26.18,26.18,26.15,26.15,28400.0,15.3184,15.3184,15.3009,15.3009,28400.0
2009-07-23 15:10:00,26.15,26.22,26.14,26.21,47100.0,15.3009,15.3418,15.295,15.336,47100.0
2009-07-23 15:15:00,26.21,26.22,26.17,26.18,31100.0,15.336,15.3418,15.3126,15.3184,31100.0
2009-07-23 15:20:00,26.18,26.19,26.14,26.16,87300.0,15.3184,15.3243,15.295,15.3067,87300.0
2009-07-23 15:25:00,26.16,26.2,26.16,26.19,69600.0,15.3067,15.3301,15.3067,15.3243,69600.0
2009-07-23 15:30:00,26.19,26.19,26.11,26.14,113300.0,15.3243,15.3243,15.2775,15.295,113300.0
2009-07-23 15:35:00,26.14,26.15,26.11,26.11,55800.0,15.295,15.3009,15.2775,15.2775,55800.0
2009-07-23 15:40:00,26.12,26.13,26.09,26.12,91100.0,15.2833,15.2892,15.2658,15.2833,91100.0
2009-07-23 15:45:00,26.11,26.12,26.02,26.03,246200.0,15.2775,15.2833,15.2248,15.2307,246200.0
2009-07-23 15:50:00,26.03,26.1,26.0,26.07,262500.0,15.2307,15.2716,15.2131,15.2541,262500.0
2009-07-23 15:55:00,26.07,26.24,26.01,26.09,196200.0,15.2541,15.3535,15.219,15.2658,196200.0
2009-07-24 09:30:00,26.0,26.27,25.84,25.97,45800.0,15.2131,15.3711,15.1195,15.1956,45800.0
2009-07-24 09:35:00,25.99,26.01,25.87,25.88,10000.0,15.2073,15.219,15.137,15.1429,10000.0
2009-07-24 09:40:00,25.9,26.09,25.9,26.01,23900.0,15.1546,15.2658,15.1546,15.219,23900.0
2009-07-24 09:45:00,26.03,26.04,25.92,25.92,17200.0,15.2307,15.2365,15.1663,15.1663,17200.0
2009-07-24 09:50:00,25.92,25.94,25.85,25.93,24300.0,15.1663,15.178,15.1253,15.1722,24300.0
2009-07-24 09:55:00,25.93,25.95,25.82,25.84,22600.0,15.1722,15.1839,15.1078,15.1195,22600.0
2009-07-24 10:00:00,25.85,25.92,25.82,25.91,18100.0,15.1253,15.1663,15.1078,15.1604,18100.0
2009-07-24 10:05:00,25.91,25.97,25.9,25.93,21000.0,15.1604,15.1956,15.1546,15.1722,21000.0
2009-07-24 10:10:00,25.92,25.94,25.87,25.89,29100.0,15.1663,15.178,15.137,15.1487,29100.0
2009-07-24 10:15:00,25.89,25.92,25.87,25.9,20100.0,15.1487,15.1663,15.137,15.1546,20100.0
2009-07-24 10:20:00,25.9,25.91,25.84,25.87,28000.0,15.1546,15.1604,15.1195,15.137,28000.0
2009-07-24 10:25:00,25.87,25.98,25.87,25.98,23000.0,15.137,15.2014,15.137,15.2014,23000.0
2009-07-24 10:30:00,25.98,26.0,25.92,25.94,14600.0,15.2014,15.2131,15.1663,15.178,14600.0
2009-07-24 10:35:00,25.93,25.97,25.9,25.9,20300.0,15.1722,15.1956,15.1546,15.1546,20300.0
2009-07-24 10:40:00,25.91,25.93,25.9,25.91,23000.0,15.1604,15.1722,15.1546,15.1604,23000.0
2009-07-24 10:45:00,25.9,25.96,25.89,25.95,15600.0,15.1546,15.1897,15.1487,15.1839,15600.0
2009-07-24 10:50:00,25.95,25.95,25.91,25.93,20000.0,15.1839,15.1839,15.1604,15.1722,20000.0
2009-07-24 10:55:00,25.93,25.95,25.91,25.95,17600.0,15.1722,15.1839,15.1604,15.1839,17600.0
2009-07-24 11:00:00,25.94,25.97,25.92,25.95,16500.0,15.178,15.1956,15.1663,15.1839,16500.0
2009-07-24 11:05:00,25.95,25.99,25.92,25.93,17400.0,15.1839,15.2073,15.1663,15.1722,17400.0
2009-07-24 11:10:00,25.93,25.98,25.92,25.97,12900.0,15.1722,15.2014,15.1663,15.1956,12900.0
2009-07-24 11:15:00,25.97,26.02,25.97,25.98,13500.0,15.1956,15.2248,15.1956,15.2014,13500.0
2009-07-24 11:20:00,25.99,26.07,25.99,26.03,38600.0,15.2073,15.2541,15.2073,15.2307,38600.0
2009-07-24 11:25:00,26.02,26.05,26.02,26.02,10200.0,15.2248,15.2424,15.2248,15.2248,10200.0
2009-07-24 11:30:00,26.03,26.08,26.02,26.05,16100.0,15.2307,15.2599,15.2248,15.2424,16100.0
2009-07-24 11:35:00,26.05,26.05,26.01,26.02,17400.0,15.2424,15.2424,15.219,15.2248,17400.0
2009-07-24 11:40:00,26.01,26.06,26.01,26.02,36300.0,15.219,15.2482,15.219,15.2248,36300.0
2009-07-24 11:45:00,26.02,26.05,26.0,26.02,19800.0,15.2248,15.2424,15.2131,15.2248,19800.0
2009-07-24 11:50:00,26.02,26.03,25.98,26.0,16900.0,15.2248,15.2307,15.2014,15.2131,16900.0
2009-07-24 11:55:00,26.0,26.08,25.99,26.07,23000.0,15.2131,15.2599,15.2073,15.2541,23000.0
2009-07-24 12:00:00,26.07,26.08,26.04,26.04,11300.0,15.2541,15.2599,15.2365,15.2365,11300.0
2009-07-24 12:05:00,26.04,26.04,26.02,26.03,13200.0,15.2365,15.2365,15.2248,15.2307,13200.0
2009-07-24 12:10:00,26.03,26.04,26.02,26.04,5800.0,15.2307,15.2365,15.2248,15.2365,5800.0
2009-07-24 12:15:00,26.03,26.04,25.99,25.99,22100.0,15.2307,15.2365,15.2073,15.2073,22100.0
2009-07-24 12:20:00,25.98,25.98,25.94,25.96,20000.0,15.2014,15.2014,15.178,15.1897,20000.0
2009-07-24 12:25:00,25.96,25.96,25.95,25.95,13000.0,15.1897,15.1897,15.1839,15.1839,13000.0
2009-07-24 12:30:00,25.96,25.96,25.95,25.96,4300.0,15.1897,15.1897,15.1839,15.1897,4300.0
2009-07-24 12:35:00,25.95,25.98,25.95,25.98,15000.0,15.1839,15.2014,15.1839,15.2014,15000.0
2009-07-24 12:40:00,25.99,26.0,25.99,26.0,8000.0,15.2073,15.2131,15.2073,15.2131,8000.0
2009-07-24 12:45:00,26.0,26.02,25.99,26.01,19500.0,15.2131,15.2248,15.2073,15.219,19500.0
2009-07-24 12:50:00,26.01,26.02,26.0,26.01,35100.0,15.219,15.2248,15.2131,15.219,35100.0
2009-07-24 12:55:00,26.01,26.02,25.97,26.01,58800.0,15.219,15.2248,15.1956,15.219,58800.0
2009-07-24 13:00:00,26.02,26.02,25.98,25.99,25900.0,15.2248,15.2248,15.2014,15.2073,25900.0
2009-07-24 13:05:00,25.99,26.0,25.97,26.0,100200.0,15.2073,15.2131,15.1956,15.2131,100200.0
2009-07-24 13:10:00,25.99,26.01,25.99,25.99,45200.0,15.2073,15.219,15.2073,15.2073,45200.0
2009-07-24 13:15:00,25.99,26.02,25.98,26.01,19500.0,15.2073,15.2248,15.2014,15.219,19500.0
2009-07-24 13:20:00,26.02,26.05,25.98,26.0,42300.0,15.2248,15.2424,15.2014,15.2131,42300.0
2009-07-24 13:25:00,26.0,26.02,25.99,26.02,14800.0,15.2131,15.2248,15.2073,15.2248,14800.0
2009-07-24 13:30:00,26.02,26.09,26.02,26.08,54000.0,15.2248,15.2658,15.2248,15.2599,54000.0
2009-07-24 13:35:00,26.08,26.12,26.07,26.12,19200.0,15.2599,15.2833,15.2541,15.2833,19200.0
2009-07-24 13:40:00,26.12,26.13,26.06,26.06,30400.0,15.2833,15.2892,15.2482,15.2482,30400.0
2009-07-24 13:45:00,26.06,26.08,26.03,26.05,47700.0,15.2482,15.2599,15.2307,15.2424,47700.0
2009-07-24 13:50:00,26.05,26.08,26.04,26.05,21000.0,15.2424,15.2599,15.2365,15.2424,21000.0
2009-07-24 13:55:00,26.04,26.07,26.04,26.06,8800.0,15.2365,15.2541,15.2365,15.2482,8800.0
2009-07-24 14:00:00,26.06,26.11,26.06,26.08,30800.0,15.2482,15.2775,15.2482,15.2599,30800.0
2009-07-24 14:05:00,26.08,26.11,26.08,26.09,11500.0,15.2599,15.2775,15.2599,15.2658,11500.0
2009-07-24 14:10:00,26.09,26.11,26.07,26.08,11300.0,15.2658,15.2775,15.2541,15.2599,11300.0
2009-07-24 14:15:00,26.09,26.12,26.07,26.08,17400.0,15.2658,15.2833,15.2541,15.2599,17400.0
2009-07-24 14:20:00,26.07,26.07,26.04,26.04,15200.0,15.2541,15.2541,15.2365,15.2365,15200.0
2009-07-24 14:25:00,26.04,26.06,26.04,26.05,18700.0,15.2365,15.2482,15.2365,15.2424,18700.0
2009-07-24 14:30:00,26.05,26.06,26.04,26.04,30200.0,15.2424,15.2482,15.2365,15.2365,30200.0
2009-07-24 14:35:00,26.04,26.05,26.04,26.05,7800.0,15.2365,15.2424,15.2365,15.2424,7800.0
2009-07-24 14:40:00,26.04,26.04,26.03,26.03,9300.0,15.2365,15.2365,15.2307,15.2307,9300.0
2009-07-24 14:45:00,26.04,26.08,26.03,26.07,15000.0,15.2365,15.2599,15.2307,15.2541,15000.0
2009-07-24 14:50:00,26.07,26.07,25.99,26.01,44500.0,15.2541,15.2541,15.2073,15.219,44500.0
2009-07-24 14:55:00,26.01,26.01,25.99,26.0,13800.0,15.219,15.219,15.2073,15.2131,13800.0
2009-07-24 15:00:00,26.0,26.06,26.0,26.03,35200.0,15.2131,15.2482,15.2131,15.2307,35200.0
2009-07-24 15:05:00,26.02,26.06,26.02,26.05,22900.0,15.2248,15.2482,15.2248,15.2424,22900.0
2009-07-24 15:10:00,26.06,26.06,26.05,26.06,5200.0,15.2482,15.2482,15.2424,15.2482,5200.0
2009-07-24 15:15:00,26.06,26.1,26.05,26.09,49600.0,15.2482,15.2716,15.2424,15.2658,49600.0
2009-07-24 15:20:00,26.09,26.15,26.09,26.15,59500.0,15.2658,15.3009,15.2658,15.3009,59500.0
2009-07-24 15:25:00,26.15,26.18,26.14,26.14,82900.0,15.3009,15.3184,15.295,15.295,82900.0
2009-07-24 15:30:00,26.14,26.14,26.09,26.1,38700.0,15.295,15.295,15.2658,15.2716,38700.0
2009-07-24 15:35:00,26.1,26.16,26.09,26.12,44300.0,15.2716,15.3067,15.2658,15.2833,44300.0
2009-07-24 15:40:00,26.13,26.15,26.12,26.14,24100.0,15.2892,15.3009,15.2833,15.295,24100.0
2009-07-24 15:45:00,26.14,26.2,26.14,26.2,79500.0,15.295,15.3301,15.295,15.3301,79500.0
2009-07-24 15:50:00,26.2,26.23,26.18,26.2,91700.0,15.3301,15.3477,15.3184,15.3301,91700.0
2009-07-24 15:55:00,26.21,26.22,26.18,26.22,143000.0,15.336,15.3418,15.3184,15.3418,143000.0
2009-07-27 09:30:00,26.33,26.38,26.16,26.16,74800.0,15.4062,15.4355,15.3067,15.3067,74800.0
2009-07-27 09:35:00,26.17,26.18,26.05,26.1,74300.0,15.3126,15.3184,15.2424,15.2716,74300.0
2009-07-27 09:40:00,26.12,26.38,26.12,26.3,61500.0,15.2833,15.4355,15.2833,15.3886,61500.0
2009-07-27 09:45:00,26.31,26.37,26.25,26.25,21800.0,15.3945,15.4296,15.3594,15.3594,21800.0
2009-07-27 09:50:00,26.26,26.28,26.21,26.23,35000.0,15.3652,15.3769,15.336,15.3477,35000.0
2009-07-27 09:55:00,26.25,26.26,26.2,26.2,48000.0,15.3594,15.3652,15.3301,15.3301,48000.0
2009-07-27 10:00:00,26.21,26.39,26.21,26.31,62900.0,15.336,15.4413,15.336,15.3945,62900.0
2009-07-27 10:05:00,26.31,26.35,26.29,26.32,34700.0,15.3945,15.4179,15.3828,15.4003,34700.0
2009-07-27 10:10:00,26.29,26.3,26.19,26.2,79400.0,15.3828,15.3886,15.3243,15.3301,79400.0
2009-07-27 10:15:00,26.2,26.33,26.19,26.25,64500.0,15.3301,15.4062,15.3243,15.3594,64500.0
2009-07-27 10:20:00,26.24,26.3,26.21,26.23,48400.0,15.3535,15.3886,15.336,15.3477,48400.0
2009-07-27 10:25:00,26.23,26.24,26.21,26.23,31200.0,15.3477,15.3535,15.336,15.3477,31200.0
2009-07-27 10:30:00,26.22,26.23,26.18,26.18,30800.0,15.3418,15.3477,15.3184,15.3184,30800.0
2009-07-27 10:35:00,26.18,26.19,26.13,26.13,24700.0,15.3184,15.3243,15.2892,15.2892,24700.0
2009-07-27 10:40:00,26.13,26.18,26.12,26.16,34200.0,15.2892,15.3184,15.2833,15.3067,34200.0
2009-07-27 10:45:00,26.16,26.18,26.15,26.18,15500.0,15.3067,15.3184,15.3009,15.3184,15500.0
2009-07-27 10:50:00,26.18,26.18,26.15,26.16,11800.0,15.3184,15.3184,15.3009,15.3067,11800.0
2009-07-27 10:55:00,26.16,26.23,26.15,26.21,29000.0,15.3067,15.3477,15.3009,15.336,29000.0
2009-07-27 11:00:00,26.22,26.24,26.19,26.2,20800.0,15.3418,15.3535,15.3243,15.3301,20800.0
2009-07-27 11:05:00,26.19,26.23,26.18,26.21,25800.0,15.3243,15.3477,15.3184,15.336,25800.0
2009-07-27 11:10:00,26.22,26.32,26.21,26.32,39500.0,15.3418,15.4003,15.336,15.4003,39500.0
2009-07-27 11:15:00,26.32,26.32,26.22,26.23,36800.0,15.4003,15.4003,15.3418,15.3477,36800.0
2009-07-27 11:20:00,26.22,26.35,26.22,26.31,52400.0,15.3418,15.4179,15.3418,15.3945,52400.0
2009-07-27 11:25:00,26.32,26.34,26.31,26.32,31800.0,15.4003,15.412,15.3945,15.4003,31800.0
2009-07-27 11:30:00,26.33,26.4,26.31,26.39,60600.0,15.4062,15.4472,15.3945,15.4413,60600.0
2009-07-27 11:35:00,26.38,26.41,26.32,26.33,38100.0,15.4355,15.453,15.4003,15.4062,38100.0
2009-07-27 11:40:00,26.33,26.35,26.31,26.34,11300.0,15.4062,15.4179,15.3945,15.412,11300.0
2009-07-27 11:45:00,26.34,26.37,26.33,26.35,11800.0,15.412,15.4296,15.4062,15.4179,11800.0
2009-07-27 11:50:00,26.34,26.34,26.31,26.31,10900.0,15.412,15.412,15.3945,15.3945,10900.0
2009-07-27 11:55:00,26.33,26.33,26.24,26.25,30000.0,15.4062,15.4062,15.3535,15.3594,30000.0
2009-07-27 12:00:00,26.25,26.28,26.24,26.27,18200.0,15.3594,15.3769,15.3535,15.3711,18200.0
2009-07-27 12:05:00,26.28,26.29,26.26,26.29,14500.0,15.3769,15.3828,15.3652,15.3828,14500.0
2009-07-27 12:10:00,26.29,26.31,26.29,26.29,15100.0,15.3828,15.3945,15.3828,15.3828,15100.0
2009-07-27 12:15:00,26.29,26.33,26.29,26.33,14900.0,15.3828,15.4062,15.3828,15.4062,14900.0
2009-07-27 12:20:00,26.33,26.35,26.32,26.33,15000.0,15.4062,15.4179,15.4003,15.4062,15000.0
2009-07-27 12:25:00,26.32,26.33,26.3,26.3,8700.0,15.4003,15.4062,15.3886,15.3886,8700.0
2009-07-27 12:30:00,26.3,26.35,26.3,26.34,34400.0,15.3886,15.4179,15.3886,15.412,34400.0
2009-07-27 12:35:00,26.35,26.38,26.35,26.38,33000.0,15.4179,15.4355,15.4179,15.4355,33000.0
2009-07-27 12:40:00,26.38,26.38,26.37,26.37,19700.0,15.4355,15.4355,15.4296,15.4296,19700.0
2009-07-27 12:45:00,26.37,26.38,26.36,26.37,46100.0,15.4296,15.4355,15.4238,15.4296,46100.0
2009-07-27 12:50:00,26.38,26.38,26.36,26.36,26800.0,15.4355,15.4355,15.4238,15.4238,26800.0
2009-07-27 12:55:00,26.37,26.37,26.35,26.35,6900.0,15.4296,15.4296,15.4179,15.4179,6900.0
2009-07-27 13:00:00,26.36,26.36,26.35,26.35,10100.0,15.4238,15.4238,15.4179,15.4179,10100.0
2009-07-27 13:05:00,26.35,26.36,26.33,26.34,13000.0,15.4179,15.4238,15.4062,15.412,13000.0
2009-07-27 13:10:00,26.34,26.35,26.34,26.35,20500.0,15.412,15.4179,15.412,15.4179,20500.0
2009-07-27 13:15:00,26.34,26.35,26.33,26.33,13600.0,15.412,15.4179,15.4062,15.4062,13600.0
2009-07-27 13:20:00,26.33,26.33,26.28,26.29,12300.0,15.4062,15.4062,15.3769,15.3828,12300.0
2009-07-27 13:25:00,26.29,26.29,26.25,26.26,17600.0,15.3828,15.3828,15.3594,15.3652,17600.0
2009-07-27 13:30:00,26.27,26.3,26.25,26.28,20800.0,15.3711,15.3886,15.3594,15.3769,20800.0
2009-07-27 13:35:00,26.28,26.3,26.28,26.29,11000.0,15.3769,15.3886,15.3769,15.3828,11000.0
2009-07-27 13:40:00,26.3,26.31,26.29,26.3,10500.0,15.3886,15.3945,15.3828,15.3886,10500.0
2009-07-27 13:45:00,26.3,26.31,26.27,26.3,21400.0,15.3886,15.3945,15.3711,15.3886,21400.0
2009-07-27 13:50:00,26.31,26.33,26.3,26.32,13600.0,15.3945,15.4062,15.3886,15.4003,13600.0
2009-07-27 13:55:00,26.33,26.37,26.32,26.37,15000.0,15.4062,15.4296,15.4003,15.4296,15000.0
2009-07-27 14:00:00,26.37,26.38,26.34,26.34,12200.0,15.4296,15.4355,15.412,15.412,12200.0
2009-07-27 14:05:00,26.34,26.35,26.34,26.34,3300.0,15.412,15.4179,15.412,15.412,3300.0
2009-07-27 14:10:00,26.34,26.36,26.34,26.35,13900.0,15.412,15.4238,15.412,15.4179,13900.0
2009-07-27 14:15:00,26.35,26.41,26.34,26.41,25600.0,15.4179,15.453,15.412,15.453,25600.0
2009-07-27 14:20:00,26.41,26.43,26.38,26.39,28200.0,15.453,15.4647,15.4355,15.4413,28200.0
2009-07-27 14:25:00,26.38,26.39,26.36,26.38,19100.0,15.4355,15.4413,15.4238,15.4355,19100.0
2009-07-27 14:30:00,26.38,26.39,26.38,26.39,7800.0,15.4355,15.4413,15.4355,15.4413,7800.0
2009-07-27 14:35:00,26.39,26.45,26.39,26.43,39300.0,15.4413,15.4764,15.4413,15.4647,39300.0
2009-07-27 14:40:00,26.43,26.47,26.42,26.46,41800.0,15.4647,15.4881,15.4589,15.4823,41800.0
2009-07-27 14:45:00,26.46,26.47,26.43,26.43,16800.0,15.4823,15.4881,15.4647,15.4647,16800.0
2009-07-27 14:50:00,26.43,26.49,26.43,26.49,74800.0,15.4647,15.4998,15.4647,15.4998,74800.0
2009-07-27 14:55:00,26.49,26.51,26.46,26.49,46600.0,15.4998,15.5115,15.4823,15.4998,46600.0
2009-07-27 15:00:00,26.49,26.5,26.47,26.47,128000.0,15.4998,15.5057,15.4881,15.4881,128000.0
2009-07-27 15:05:00,26.48,26.48,26.46,26.46,19300.0,15.494,15.494,15.4823,15.4823,19300.0
2009-07-27 15:10:00,26.46,26.51,26.46,26.5,65500.0,15.4823,15.5115,15.4823,15.5057,65500.0
2009-07-27 15:15:00,26.51,26.52,26.46,26.47,60900.0,15.5115,15.5174,15.4823,15.4881,60900.0
2009-07-27 15:20:00,26.47,26.5,26.43,26.43,39600.0,15.4881,15.5057,15.4647,15.4647,39600.0
2009-07-27 15:25:00,26.42,26.45,26.42,26.45,36700.0,15.4589,15.4764,15.4589,15.4764,36700.0
2009-07-27 15:30:00,26.44,26.45,26.39,26.39,67000.0,15.4706,15.4764,15.4413,15.4413,67000.0
2009-07-27 15:35:00,26.39,26.42,26.38,26.41,47000.0,15.4413,15.4589,15.4355,15.453,47000.0
2009-07-27 15:40:00,26.41,26.47,26.41,26.47,39900.0,15.453,15.4881,15.453,15.4881,39900.0
2009-07-27 15:45:00,26.47,26.49,26.43,26.48,116200.0,15.4881,15.4998,15.4647,15.494,116200.0
2009-07-27 15:50:00,26.47,26.5,26.44,26.48,195500.0,15.4881,15.5057,15.4706,15.494,195500.0
2009-07-27 15:55:00,26.45,26.53,26.45,26.51,177000.0,15.4764,15.5232,15.4764,15.5115,177000.0
2009-07-28 09:30:00,26.32,26.54,26.28,26.54,42400.0,15.4003,15.5291,15.3769,15.5291,42400.0
2009-07-28 09:35:00,26.56,26.65,26.48,26.65,58700.0,15.5408,15.5934,15.494,15.5934,58700.0
2009-07-28 09:40:00,26.68,26.68,26.56,26.62,31700.0,15.611,15.611,15.5408,15.5759,31700.0
2009-07-28 09:45:00,26.62,26.68,26.62,26.67,25600.0,15.5759,15.611,15.5759,15.6051,25600.0
2009-07-28 09:50:00,26.68,26.73,26.63,26.7,38100.0,15.611,15.6402,15.5817,15.6227,38100.0
2009-07-28 09:55:00,26.71,26.83,26.69,26.81,78600.0,15.6285,15.6988,15.6168,15.6871,78600.0
2009-07-28 10:00:00,26.81,26.81,26.69,26.7,125800.0,15.6871,15.6871,15.6168,15.6227,125800.0
2009-07-28 10:05:00,26.69,26.72,26.66,26.68,52500.0,15.6168,15.6344,15.5993,15.611,52500.0
2009-07-28 10:10:00,26.67,26.69,26.6,26.63,42600.0,15.6051,15.6168,15.5642,15.5817,42600.0
2009-07-28 10:15:00,26.62,26.62,26.56,26.6,56800.0,15.5759,15.5759,15.5408,15.5642,56800.0
2009-07-28 10:20:00,26.6,26.6,26.51,26.51,75400.0,15.5642,15.5642,15.5115,15.5115,75400.0
2009-07-28 10:25:00,26.52,26.55,26.5,26.54,63500.0,15.5174,15.5349,15.5057,15.5291,63500.0
2009-07-28 10:30:00,26.53,26.53,26.48,26.49,18600.0,15.5232,15.5232,15.494,15.4998,18600.0
2009-07-28 10:35:00,26.48,26.5,26.47,26.47,28900.0,15.494,15.5057,15.4881,15.4881,28900.0
2009-07-28 10:40:00,26.47,26.52,26.46,26.5,23600.0,15.4881,15.5174,15.4823,15.5057,23600.0
2009-07-28 10:45:00,26.49,26.5,26.47,26.47,16200.0,15.4998,15.5057,15.4881,15.4881,16200.0
2009-07-28 10:50:00,26.48,26.49,26.47,26.47,10100.0,15.494,15.4998,15.4881,15.4881,10100.0
2009-07-28 10:55:00,26.48,26.52,26.47,26.52,12500.0,15.494,15.5174,15.4881,15.5174,12500.0
2009-07-28 11:00:00,26.51,26.51,26.48,26.48,14100.0,15.5115,15.5115,15.494,15.494,14100.0
2009-07-28 11:05:00,26.49,26.5,26.47,26.47,28700.0,15.4998,15.5057,15.4881,15.4881,28700.0
2009-07-28 11:10:00,26.47,26.51,26.46,26.51,42700.0,15.4881,15.5115,15.4823,15.5115,42700.0
2009-07-28 11:15:00,26.5,26.51,26.49,26.51,10300.0,15.5057,15.5115,15.4998,15.5115,10300.0
2009-07-28 11:20:00,26.5,26.52,26.48,26.51,30500.0,15.5057,15.5174,15.494,15.5115,30500.0
2009-07-28 11:25:00,26.51,26.57,26.51,26.54,40300.0,15.5115,15.5466,15.5115,15.5291,40300.0
2009-07-28 11:30:00,26.54,26.54,26.51,26.51,20900.0,15.5291,15.5291,15.5115,15.5115,20900.0
2009-07-28 11:35:00,26.51,26.57,26.51,26.55,51100.0,15.5115,15.5466,15.5115,15.5349,51100.0
2009-07-28 11:40:00,26.55,26.58,26.53,26.53,43500.0,15.5349,15.5525,15.5232,15.5232,43500.0
2009-07-28 11:45:00,26.53,26.54,26.52,26.52,51800.0,15.5232,15.5291,15.5174,15.5174,51800.0
2009-07-28 11:50:00,26.52,26.57,26.52,26.55,20900.0,15.5174,15.5466,15.5174,15.5349,20900.0
2009-07-28 11:55:00,26.54,26.59,26.53,26.57,31200.0,15.5291,15.5583,15.5232,15.5466,31200.0
2009-07-28 12:00:00,26.57,26.57,26.56,26.56,11000.0,15.5466,15.5466,15.5408,15.5408,11000.0
2009-07-28 12:05:00,26.56,26.57,26.55,26.56,17900.0,15.5408,15.5466,15.5349,15.5408,17900.0
2009-07-28 12:10:00,26.55,26.63,26.55,26.62,26800.0,15.5349,15.5817,15.5349,15.5759,26800.0
2009-07-28 12:15:00,26.62,26.63,26.61,26.62,10300.0,15.5759,15.5817,15.57,15.5759,10300.0
2009-07-28 12:20:00,26.61,26.63,26.59,26.59,18800.0,15.57,15.5817,15.5583,15.5583,18800.0
2009-07-28 12:25:00,26.59,26.6,26.59,26.59,10500.0,15.5583,15.5642,15.5583,15.5583,10500.0
2009-07-28 12:30:00,26.6,26.65,26.59,26.65,23800.0,15.5642,15.5934,15.5583,15.5934,23800.0
2009-07-28 12:35:00,26.65,26.67,26.65,26.65,13500.0,15.5934,15.6051,15.5934,15.5934,13500.0
2009-07-28 12:40:00,26.66,26.66,26.64,26.65,9500.0,15.5993,15.5993,15.5876,15.5934,9500.0
2009-07-28 12:45:00,26.64,26.65,26.62,26.62,21800.0,15.5876,15.5934,15.5759,15.5759,21800.0
2009-07-28 12:50:00,26.62,26.64,26.61,26.63,13200.0,15.5759,15.5876,15.57,15.5817,13200.0
2009-07-28 12:55:00,26.62,26.65,26.62,26.65,11900.0,15.5759,15.5934,15.5759,15.5934,11900.0
2009-07-28 13:00:00,26.65,26.66,26.6,26.6,22000.0,15.5934,15.5993,15.5642,15.5642,22000.0
2009-07-28 13:05:00,26.6,26.64,26.58,26.63,21700.0,15.5642,15.5876,15.5525,15.5817,21700.0
2009-07-28 13:10:00,26.64,26.68,26.63,26.67,14200.0,15.5876,15.611,15.5817,15.6051,14200.0
2009-07-28 13:15:00,26.66,26.67,26.64,26.65,9900.0,15.5993,15.6051,15.5876,15.5934,9900.0
2009-07-28 13:20:00,26.65,26.73,26.65,26.72,39100.0,15.5934,15.6402,15.5934,15.6344,39100.0
2009-07-28 13:25:00,26.72,26.74,26.71,26.72,22800.0,15.6344,15.6461,15.6285,15.6344,22800.0
2009-07-28 13:30:00,26.73,26.76,26.73,26.73,35200.0,15.6402,15.6578,15.6402,15.6402,35200.0
2009-07-28 13:35:00,26.73,26.78,26.73,26.77,59500.0,15.6402,15.6695,15.6402,15.6637,59500.0
2009-07-28 13:40:00,26.78,26.78,26.72,26.73,24200.0,15.6695,15.6695,15.6344,15.6402,24200.0
2009-07-28 13:45:00,26.72,26.73,26.71,26.71,24300.0,15.6344,15.6402,15.6285,15.6285,24300.0
2009-07-28 13:50:00,26.71,26.72,26.71,26.72,56300.0,15.6285,15.6344,15.6285,15.6344,56300.0
2009-07-28 13:55:00,26.72,26.75,26.72,26.74,72800.0,15.6344,15.6519,15.6344,15.6461,72800.0
2009-07-28 14:00:00,26.74,26.74,26.68,26.7,43500.0,15.6461,15.6461,15.611,15.6227,43500.0
2009-07-28 14:05:00,26.7,26.75,26.69,26.75,38200.0,15.6227,15.6519,15.6168,15.6519,38200.0
2009-07-28 14:10:00,26.75,26.78,26.69,26.7,37800.0,15.6519,15.6695,15.6168,15.6227,37800.0
2009-07-28 14:15:00,26.7,26.72,26.7,26.72,13200.0,15.6227,15.6344,15.6227,15.6344,13200.0
2009-07-28 14:20:00,26.72,26.72,26.71,26.71,15900.0,15.6344,15.6344,15.6285,15.6285,15900.0
2009-07-28 14:25:00,26.72,26.72,26.71,26.72,12100.0,15.6344,15.6344,15.6285,15.6344,12100.0
2009-07-28 14:30:00,26.72,26.83,26.72,26.78,81400.0,15.6344,15.6988,15.6344,15.6695,81400.0
2009-07-28 14:35:00,26.78,26.79,26.73,26.74,21200.0,15.6695,15.6754,15.6402,15.6461,21200.0
2009-07-28 14:40:00,26.74,26.75,26.72,26.72,23000.0,15.6461,15.6519,15.6344,15.6344,23000.0
2009-07-28 14:45:00,26.72,26.72,26.67,26.67,48500.0,15.6344,15.6344,15.6051,15.6051,48500.0
2009-07-28 14:50:00,26.67,26.67,26.65,26.66,33000.0,15.6051,15.6051,15.5934,15.5993,33000.0
2009-07-28 14:55:00,26.65,26.67,26.64,26.67,21700.0,15.5934,15.6051,15.5876,15.6051,21700.0
2009-07-28 15:00:00,26.67,26.67,26.63,26.66,76100.0,15.6051,15.6051,15.5817,15.5993,76100.0
2009-07-28 15:05:00,26.67,26.67,26.63,26.64,20400.0,15.6051,15.6051,15.5817,15.5876,20400.0
2009-07-28 15:10:00,26.64,26.67,26.63,26.67,52300.0,15.5876,15.6051,15.5817,15.6051,52300.0
2009-07-28 15:15:00,26.67,26.67,26.62,26.63,55400.0,15.6051,15.6051,15.5759,15.5817,55400.0
2009-07-28 15:20:00,26.62,26.65,26.6,26.63,82100.0,15.5759,15.5934,15.5642,15.5817,82100.0
2009-07-28 15:25:00,26.63,26.65,26.63,26.64,39500.0,15.5817,15.5934,15.5817,15.5876,39500.0
2009-07-28 15:30:00,26.63,26.63,26.58,26.59,245100.0,15.5817,15.5817,15.5525,15.5583,245100.0
2009-07-28 15:35:00,26.6,26.6,26.58,26.59,84900.0,15.5642,15.5642,15.5525,15.5583,84900.0
2009-07-28 15:40:00,26.59,26.6,26.57,26.6,223200.0,15.5583,15.5642,15.5466,15.5642,223200.0
2009-07-28 15:45:00,26.6,26.6,26.59,26.6,109600.0,15.5642,15.5642,15.5583,15.5642,109600.0
2009-07-28 15:50:00,26.6,26.66,26.59,26.63,128400.0,15.5642,15.5993,15.5583,15.5817,128400.0
2009-07-28 15:55:00,26.63,26.66,26.62,26.63,188700.0,15.5817,15.5993,15.5759,15.5817,188700.0
2009-07-29 09:30:00,26.8,26.88,26.45,26.55,55900.0,15.6812,15.728,15.4764,15.5349,55900.0
2009-07-29 09:35:00,26.54,26.61,26.48,26.58,48300.0,15.5291,15.57,15.494,15.5525,48300.0
2009-07-29 09:40:00,26.59,26.66,26.59,26.66,28700.0,15.5583,15.5993,15.5583,15.5993,28700.0
2009-07-29 09:45:00,26.7,26.83,26.7,26.8,34500.0,15.6227,15.6988,15.6227,15.6812,34500.0
2009-07-29 09:50:00,26.8,26.8,26.77,26.79,47000.0,15.6812,15.6812,15.6637,15.6754,47000.0
2009-07-29 09:55:00,26.79,26.9,26.74,26.85,46100.0,15.6754,15.7397,15.6461,15.7105,46100.0
2009-07-29 10:00:00,26.86,26.93,26.85,26.93,54700.0,15.7163,15.7573,15.7105,15.7573,54700.0
2009-07-29 10:05:00,26.94,26.99,26.91,26.97,87800.0,15.7631,15.7924,15.7456,15.7807,87800.0
2009-07-29 10:10:00,26.97,27.0,26.95,26.97,48000.0,15.7807,15.7982,15.769,15.7807,48000.0
2009-07-29 10:15:00,26.97,26.98,26.87,26.91,36900.0,15.7807,15.7865,15.7222,15.7456,36900.0
2009-07-29 10:20:00,26.91,26.92,26.83,26.84,73100.0,15.7456,15.7514,15.6988,15.7046,73100.0
2009-07-29 10:25:00,26.84,26.95,26.83,26.89,119000.0,15.7046,15.769,15.6988,15.7339,119000.0
2009-07-29 10:30:00,26.9,26.9,26.81,26.84,79300.0,15.7397,15.7397,15.6871,15.7046,79300.0
2009-07-29 10:35:00,26.85,26.85,26.81,26.83,42200.0,15.7105,15.7105,15.6871,15.6988,42200.0
2009-07-29 10:40:00,26.83,26.87,26.79,26.85,86700.0,15.6988,15.7222,15.6754,15.7105,86700.0
2009-07-29 10:45:00,26.84,26.87,26.77,26.77,62600.0,15.7046,15.7222,15.6637,15.6637,62600.0
2009-07-29 10:50:00,26.77,26.84,26.76,26.83,45900.0,15.6637,15.7046,15.6578,15.6988,45900.0
2009-07-29 10:55:00,26.83,26.84,26.75,26.79,35700.0,15.6988,15.7046,15.6519,15.6754,35700.0
2009-07-29 11:00:00,26.8,26.85,26.79,26.81,32000.0,15.6812,15.7105,15.6754,15.6871,32000.0
2009-07-29 11:05:00,26.81,26.85,26.81,26.83,41800.0,15.6871,15.7105,15.6871,15.6988,41800.0
2009-07-29 11:10:00,26.83,26.88,26.82,26.83,52500.0,15.6988,15.728,15.6929,15.6988,52500.0
2009-07-29 11:15:00,26.84,26.85,26.82,26.85,39500.0,15.7046,15.7105,15.6929,15.7105,39500.0
2009-07-29 11:20:00,26.84,26.85,26.8,26.82,48200.0,15.7046,15.7105,15.6812,15.6929,48200.0
2009-07-29 11:25:00,26.82,26.85,26.82,26.85,35700.0,15.6929,15.7105,15.6929,15.7105,35700.0
2009-07-29 11:30:00,26.84,26.86,26.81,26.81,69400.0,15.7046,15.7163,15.6871,15.6871,69400.0
2009-07-29 11:35:00,26.81,26.83,26.8,26.83,53900.0,15.6871,15.6988,15.6812,15.6988,53900.0
2009-07-29 11:40:00,26.82,26.86,26.8,26.86,46700.0,15.6929,15.7163,15.6812,15.7163,46700.0
2009-07-29 11:45:00,26.86,26.89,26.81,26.85,67500.0,15.7163,15.7339,15.6871,15.7105,67500.0
2009-07-29 11:50:00,26.84,26.85,26.78,26.78,61400.0,15.7046,15.7105,15.6695,15.6695,61400.0
2009-07-29 11:55:00,26.79,26.8,26.77,26.8,63500.0,15.6754,15.6812,15.6637,15.6812,63500.0
2009-07-29 12:00:00,26.8,26.83,26.8,26.81,51900.0,15.6812,15.6988,15.6812,15.6871,51900.0
2009-07-29 12:05:00,26.81,26.82,26.8,26.82,23700.0,15.6871,15.6929,15.6812,15.6929,23700.0
2009-07-29 12:10:00,26.82,26.82,26.8,26.8,16300.0,15.6929,15.6929,15.6812,15.6812,16300.0
2009-07-29 12:15:00,26.81,26.81,26.8,26.8,15400.0,15.6871,15.6871,15.6812,15.6812,15400.0
2009-07-29 12:20:00,26.8,26.81,26.8,26.8,17700.0,15.6812,15.6871,15.6812,15.6812,17700.0
2009-07-29 12:25:00,26.8,26.84,26.8,26.82,29400.0,15.6812,15.7046,15.6812,15.6929,29400.0
2009-07-29 12:30:00,26.82,26.82,26.79,26.82,32100.0,15.6929,15.6929,15.6754,15.6929,32100.0
2009-07-29 12:35:00,26.81,26.84,26.8,26.8,35600.0,15.6871,15.7046,15.6812,15.6812,35600.0
2009-07-29 12:40:00,26.8,26.83,26.8,26.81,13900.0,15.6812,15.6988,15.6812,15.6871,13900.0
2009-07-29 12:45:00,26.82,26.82,26.81,26.82,7200.0,15.6929,15.6929,15.6871,15.6929,7200.0
2009-07-29 12:50:00,26.81,26.82,26.81,26.82,10600.0,15.6871,15.6929,15.6871,15.6929,10600.0
2009-07-29 12:55:00,26.81,26.82,26.8,26.8,25600.0,15.6871,15.6929,15.6812,15.6812,25600.0
2009-07-29 13:00:00,26.8,26.8,26.7,26.72,52300.0,15.6812,15.6812,15.6227,15.6344,52300.0
2009-07-29 13:05:00,26.71,26.74,26.71,26.72,50100.0,15.6285,15.6461,15.6285,15.6344,50100.0
2009-07-29 13:10:00,26.71,26.77,26.7,26.75,48400.0,15.6285,15.6637,15.6227,15.6519,48400.0
2009-07-29 13:15:00,26.75,26.78,26.75,26.78,12400.0,15.6519,15.6695,15.6519,15.6695,12400.0
2009-07-29 13:20:00,26.77,26.78,26.74,26.76,30800.0,15.6637,15.6695,15.6461,15.6578,30800.0
2009-07-29 13:25:00,26.75,26.75,26.68,26.7,26200.0,15.6519,15.6519,15.611,15.6227,26200.0
2009-07-29 13:30:00,26.7,26.7,26.63,26.65,43400.0,15.6227,15.6227,15.5817,15.5934,43400.0
2009-07-29 13:35:00,26.64,26.69,26.64,26.68,50700.0,15.5876,15.6168,15.5876,15.611,50700.0
2009-07-29 13:40:00,26.69,26.77,26.69,26.74,26900.0,15.6168,15.6637,15.6168,15.6461,26900.0
2009-07-29 13:45:00,26.75,26.77,26.73,26.76,23300.0,15.6519,15.6637,15.6402,15.6578,23300.0
2009-07-29 13:50:00,26.76,26.76,26.73,26.75,24400.0,15.6578,15.6578,15.6402,15.6519,24400.0
2009-07-29 13:55:00,26.75,26.75,26.73,26.74,11800.0,15.6519,15.6519,15.6402,15.6461,11800.0
2009-07-29 14:00:00,26.73,26.81,26.72,26.78,52100.0,15.6402,15.6871,15.6344,15.6695,52100.0
2009-07-29 14:05:00,26.77,26.78,26.75,26.76,33700.0,15.6637,15.6695,15.6519,15.6578,33700.0
2009-07-29 14:10:00,26.76,26.77,26.73,26.76,23300.0,15.6578,15.6637,15.6402,15.6578,23300.0
2009-07-29 14:15:00,26.76,26.82,26.76,26.82,28600.0,15.6578,15.6929,15.6578,15.6929,28600.0
2009-07-29 14:20:00,26.81,26.82,26.77,26.81,35200.0,15.6871,15.6929,15.6637,15.6871,35200.0
2009-07-29 14:25:00,26.81,26.87,26.8,26.86,19900.0,15.6871,15.7222,15.6812,15.7163,19900.0
2009-07-29 14:30:00,26.86,26.9,26.85,26.9,43900.0,15.7163,15.7397,15.7105,15.7397,43900.0
2009-07-29 14:35:00,26.89,26.91,26.88,26.9,70900.0,15.7339,15.7456,15.728,15.7397,70900.0
2009-07-29 14:40:00,26.9,26.92,26.9,26.91,47200.0,15.7397,15.7514,15.7397,15.7456,47200.0
2009-07-29 14:45:00,26.91,26.94,26.91,26.92,137600.0,15.7456,15.7631,15.7456,15.7514,137600.0
2009-07-29 14:50:00,26.92,26.94,26.92,26.94,63900.0,15.7514,15.7631,15.7514,15.7631,63900.0
2009-07-29 14:55:00,26.93,26.93,26.91,26.91,50400.0,15.7573,15.7573,15.7456,15.7456,50400.0
2009-07-29 15:00:00,26.92,26.92,26.91,26.92,28100.0,15.7514,15.7514,15.7456,15.7514,28100.0
2009-07-29 15:05:00,26.92,26.92,26.91,26.92,36800.0,15.7514,15.7514,15.7456,15.7514,36800.0
2009-07-29 15:10:00,26.91,26.97,26.91,26.97,89100.0,15.7456,15.7807,15.7456,15.7807,89100.0
2009-07-29 15:15:00,26.96,26.99,26.96,26.99,116400.0,15.7748,15.7924,15.7748,15.7924,116400.0
2009-07-29 15:20:00,26.98,26.99,26.95,26.95,53200.0,15.7865,15.7924,15.769,15.769,53200.0
2009-07-29 15:25:00,26.95,26.96,26.94,26.96,51000.0,15.769,15.7748,15.7631,15.7748,51000.0
2009-07-29 15:30:00,26.96,26.96,26.91,26.92,84300.0,15.7748,15.7748,15.7456,15.7514,84300.0
2009-07-29 15:35:00,26.92,26.99,26.92,26.97,98100.0,15.7514,15.7924,15.7514,15.7807,98100.0
2009-07-29 15:40:00,26.96,26.98,26.96,26.97,80600.0,15.7748,15.7865,15.7748,15.7807,80600.0
2009-07-29 15:45:00,26.97,27.0,26.96,26.98,121800.0,15.7807,15.7982,15.7748,15.7865,121800.0
2009-07-29 15:50:00,26.97,26.98,26.9,26.92,270600.0,15.7807,15.7865,15.7397,15.7514,270600.0
2009-07-29 15:55:00,26.92,27.0,26.91,26.96,344200.0,15.7514,15.7982,15.7456,15.7748,344200.0
2009-07-30 09:30:00,26.55,26.96,26.41,26.42,132200.0,15.7176,15.9603,15.6347,15.6407,132200.0
2009-07-30 09:35:00,26.43,26.5,26.33,26.34,139600.0,15.6466,15.688,15.5874,15.5933,139600.0
2009-07-30 09:40:00,26.34,26.35,26.2,26.22,126100.0,15.5933,15.5992,15.5104,15.5223,126100.0
2009-07-30 09:45:00,26.22,26.24,26.21,26.23,91600.0,15.5223,15.5341,15.5163,15.5282,91600.0
2009-07-30 09:50:00,26.24,26.29,26.21,26.28,68800.0,15.5341,15.5637,15.5163,15.5578,68800.0
2009-07-30 09:55:00,26.28,26.46,26.28,26.44,243200.0,15.5578,15.6643,15.5578,15.6525,243200.0
2009-07-30 10:00:00,26.44,26.52,26.42,26.46,118400.0,15.6525,15.6999,15.6407,15.6643,118400.0
2009-07-30 10:05:00,26.45,26.51,26.45,26.5,163200.0,15.6584,15.6939,15.6584,15.688,163200.0
2009-07-30 10:10:00,26.5,26.61,26.5,26.53,145600.0,15.688,15.7531,15.688,15.7058,145600.0
2009-07-30 10:15:00,26.53,26.6,26.48,26.59,121000.0,15.7058,15.7472,15.6762,15.7413,121000.0
2009-07-30 10:20:00,26.59,26.61,26.49,26.52,105900.0,15.7413,15.7531,15.6821,15.6999,105900.0
2009-07-30 10:25:00,26.52,26.54,26.5,26.52,70300.0,15.6999,15.7117,15.688,15.6999,70300.0
2009-07-30 10:30:00,26.52,26.63,26.51,26.62,109800.0,15.6999,15.765,15.6939,15.7591,109800.0
2009-07-30 10:35:00,26.62,26.75,26.61,26.74,142900.0,15.7591,15.836,15.7531,15.8301,142900.0
2009-07-30 10:40:00,26.73,26.75,26.7,26.72,101400.0,15.8242,15.836,15.8064,15.8183,101400.0
2009-07-30 10:45:00,26.71,26.71,26.65,26.65,72000.0,15.8123,15.8123,15.7768,15.7768,72000.0
2009-07-30 10:50:00,26.64,26.64,26.52,26.54,53500.0,15.7709,15.7709,15.6999,15.7117,53500.0
2009-07-30 10:55:00,26.54,26.54,26.49,26.5,31000.0,15.7117,15.7117,15.6821,15.688,31000.0
2009-07-30 11:00:00,26.5,26.53,26.48,26.53,36500.0,15.688,15.7058,15.6762,15.7058,36500.0
2009-07-30 11:05:00,26.53,26.54,26.49,26.51,33700.0,15.7058,15.7117,15.6821,15.6939,33700.0
2009-07-30 11:10:00,26.51,26.54,26.45,26.45,47300.0,15.6939,15.7117,15.6584,15.6584,47300.0
2009-07-30 11:15:00,26.45,26.47,26.44,26.44,21400.0,15.6584,15.6703,15.6525,15.6525,21400.0
2009-07-30 11:20:00,26.44,26.45,26.4,26.41,42000.0,15.6525,15.6584,15.6288,15.6347,42000.0
2009-07-30 11:25:00,26.41,26.43,26.4,26.4,34200.0,15.6347,15.6466,15.6288,15.6288,34200.0
2009-07-30 11:30:00,26.4,26.41,26.4,26.4,18900.0,15.6288,15.6347,15.6288,15.6288,18900.0
2009-07-30 11:35:00,26.41,26.42,26.36,26.38,49000.0,15.6347,15.6407,15.6051,15.617,49000.0
2009-07-30 11:40:00,26.39,26.4,26.35,26.39,59600.0,15.6229,15.6288,15.5992,15.6229,59600.0
2009-07-30 11:45:00,26.39,26.41,26.38,26.38,49700.0,15.6229,15.6347,15.617,15.617,49700.0
2009-07-30 11:50:00,26.38,26.4,26.33,26.33,64800.0,15.617,15.6288,15.5874,15.5874,64800.0
2009-07-30 11:55:00,26.33,26.38,26.32,26.36,48800.0,15.5874,15.617,15.5815,15.6051,48800.0
2009-07-30 12:00:00,26.37,26.45,26.37,26.45,26700.0,15.6111,15.6584,15.6111,15.6584,26700.0
2009-07-30 12:05:00,26.45,26.45,26.41,26.42,45900.0,15.6584,15.6584,15.6347,15.6407,45900.0
2009-07-30 12:10:00,26.41,26.45,26.4,26.41,49800.0,15.6347,15.6584,15.6288,15.6347,49800.0
2009-07-30 12:15:00,26.41,26.47,26.41,26.45,19500.0,15.6347,15.6703,15.6347,15.6584,19500.0
2009-07-30 12:20:00,26.46,26.48,26.42,26.43,18300.0,15.6643,15.6762,15.6407,15.6466,18300.0
2009-07-30 12:25:00,26.44,26.44,26.4,26.41,29000.0,15.6525,15.6525,15.6288,15.6347,29000.0
2009-07-30 12:30:00,26.4,26.5,26.4,26.5,62400.0,15.6288,15.688,15.6288,15.688,62400.0
2009-07-30 12:35:00,26.5,26.5,26.44,26.46,28800.0,15.688,15.688,15.6525,15.6643,28800.0
2009-07-30 12:40:00,26.46,26.48,26.45,26.45,30300.0,15.6643,15.6762,15.6584,15.6584,30300.0
2009-07-30 12:45:00,26.46,26.46,26.42,26.42,13000.0,15.6643,15.6643,15.6407,15.6407,13000.0
2009-07-30 12:50:00,26.42,26.44,26.4,26.4,51600.0,15.6407,15.6525,15.6288,15.6288,51600.0
2009-07-30 12:55:00,26.41,26.41,26.38,26.38,17100.0,15.6347,15.6347,15.617,15.617,17100.0
2009-07-30 13:00:00,26.38,26.47,26.37,26.42,57200.0,15.617,15.6703,15.6111,15.6407,57200.0
2009-07-30 13:05:00,26.41,26.48,26.4,26.48,14400.0,15.6347,15.6762,15.6288,15.6762,14400.0
2009-07-30 13:10:00,26.48,26.48,26.4,26.4,29500.0,15.6762,15.6762,15.6288,15.6288,29500.0
2009-07-30 13:15:00,26.4,26.42,26.39,26.41,17200.0,15.6288,15.6407,15.6229,15.6347,17200.0
2009-07-30 13:20:00,26.42,26.46,26.42,26.42,36900.0,15.6407,15.6643,15.6407,15.6407,36900.0
2009-07-30 13:25:00,26.43,26.43,26.38,26.38,17400.0,15.6466,15.6466,15.617,15.617,17400.0
2009-07-30 13:30:00,26.39,26.41,26.35,26.36,31400.0,15.6229,15.6347,15.5992,15.6051,31400.0
2009-07-30 13:35:00,26.37,26.37,26.34,26.35,17900.0,15.6111,15.6111,15.5933,15.5992,17900.0
2009-07-30 13:40:00,26.35,26.43,26.33,26.41,105700.0,15.5992,15.6466,15.5874,15.6347,105700.0
2009-07-30 13:45:00,26.42,26.45,26.4,26.41,38800.0,15.6407,15.6584,15.6288,15.6347,38800.0
2009-07-30 13:50:00,26.41,26.44,26.41,26.42,15600.0,15.6347,15.6525,15.6347,15.6407,15600.0
2009-07-30 13:55:00,26.42,26.43,26.39,26.39,35600.0,15.6407,15.6466,15.6229,15.6229,35600.0
2009-07-30 14:00:00,26.4,26.41,26.4,26.41,60900.0,15.6288,15.6347,15.6288,15.6347,60900.0
2009-07-30 14:05:00,26.41,26.42,26.4,26.4,21500.0,15.6347,15.6407,15.6288,15.6288,21500.0
2009-07-30 14:10:00,26.4,26.43,26.38,26.4,49300.0,15.6288,15.6466,15.617,15.6288,49300.0
2009-07-30 14:15:00,26.4,26.4,26.37,26.38,24800.0,15.6288,15.6288,15.6111,15.617,24800.0
2009-07-30 14:20:00,26.39,26.4,26.36,26.38,58600.0,15.6229,15.6288,15.6051,15.617,58600.0
2009-07-30 14:25:00,26.38,26.43,26.38,26.41,42200.0,15.617,15.6466,15.617,15.6347,42200.0
2009-07-30 14:30:00,26.41,26.43,26.4,26.41,20600.0,15.6347,15.6466,15.6288,15.6347,20600.0
2009-07-30 14:35:00,26.41,26.43,26.4,26.42,41600.0,15.6347,15.6466,15.6288,15.6407,41600.0
2009-07-30 14:40:00,26.42,26.44,26.4,26.41,26300.0,15.6407,15.6525,15.6288,15.6347,26300.0
2009-07-30 14:45:00,26.41,26.44,26.4,26.42,35300.0,15.6347,15.6525,15.6288,15.6407,35300.0
2009-07-30 14:50:00,26.43,26.47,26.41,26.45,72900.0,15.6466,15.6703,15.6347,15.6584,72900.0
2009-07-30 14:55:00,26.45,26.46,26.43,26.44,29600.0,15.6584,15.6643,15.6466,15.6525,29600.0
2009-07-30 15:00:00,26.44,26.5,26.44,26.49,83600.0,15.6525,15.688,15.6525,15.6821,83600.0
2009-07-30 15:05:00,26.49,26.5,26.47,26.49,65200.0,15.6821,15.688,15.6703,15.6821,65200.0
2009-07-30 15:10:00,26.5,26.5,26.47,26.48,52700.0,15.688,15.688,15.6703,15.6762,52700.0
2009-07-30 15:15:00,26.48,26.51,26.48,26.5,37800.0,15.6762,15.6939,15.6762,15.688,37800.0
2009-07-30 15:20:00,26.5,26.52,26.49,26.5,46200.0,15.688,15.6999,15.6821,15.688,46200.0
2009-07-30 15:25:00,26.51,26.51,26.47,26.48,100500.0,15.6939,15.6939,15.6703,15.6762,100500.0
2009-07-30 15:30:00,26.48,26.49,26.45,26.45,114800.0,15.6762,15.6821,15.6584,15.6584,114800.0
2009-07-30 15:35:00,26.45,26.46,26.37,26.38,68600.0,15.6584,15.6643,15.6111,15.617,68600.0
2009-07-30 15:40:00,26.37,26.38,26.3,26.35,161900.0,15.6111,15.617,15.5696,15.5992,161900.0
2009-07-30 15:45:00,26.36,26.37,26.31,26.35,65900.0,15.6051,15.6111,15.5755,15.5992,65900.0
2009-07-30 15:50:00,26.35,26.41,26.33,26.33,101800.0,15.5992,15.6347,15.5874,15.5874,101800.0
2009-07-30 15:55:00,26.33,26.4,26.33,26.36,215500.0,15.5874,15.6288,15.5874,15.6051,215500.0
2009-07-31 09:30:00,26.28,26.49,26.27,26.36,44600.0,15.5578,15.6821,15.5519,15.6051,44600.0
2009-07-31 09:35:00,26.37,26.42,26.33,26.38,18500.0,15.6111,15.6407,15.5874,15.617,18500.0
2009-07-31 09:40:00,26.38,26.5,26.38,26.43,50900.0,15.617,15.688,15.617,15.6466,50900.0
2009-07-31 09:45:00,26.42,26.52,26.42,26.45,75600.0,15.6407,15.6999,15.6407,15.6584,75600.0
2009-07-31 09:50:00,26.45,26.49,26.4,26.42,48400.0,15.6584,15.6821,15.6288,15.6407,48400.0
2009-07-31 09:55:00,26.43,26.45,26.31,26.36,65200.0,15.6466,15.6584,15.5755,15.6051,65200.0
2009-07-31 10:00:00,26.37,26.37,26.25,26.35,73200.0,15.6111,15.6111,15.54,15.5992,73200.0
2009-07-31 10:05:00,26.36,26.36,26.28,26.34,73900.0,15.6051,15.6051,15.5578,15.5933,73900.0
2009-07-31 10:10:00,26.35,26.43,26.34,26.4,46300.0,15.5992,15.6466,15.5933,15.6288,46300.0
2009-07-31 10:15:00,26.39,26.45,26.38,26.39,28000.0,15.6229,15.6584,15.617,15.6229,28000.0
2009-07-31 10:20:00,26.39,26.44,26.39,26.42,17500.0,15.6229,15.6525,15.6229,15.6407,17500.0
2009-07-31 10:25:00,26.43,26.49,26.42,26.43,27000.0,15.6466,15.6821,15.6407,15.6466,27000.0
2009-07-31 10:30:00,26.43,26.47,26.42,26.46,27900.0,15.6466,15.6703,15.6407,15.6643,27900.0
2009-07-31 10:35:00,26.45,26.46,26.43,26.44,18300.0,15.6584,15.6643,15.6466,15.6525,18300.0
2009-07-31 10:40:00,26.44,26.52,26.43,26.52,24600.0,15.6525,15.6999,15.6466,15.6999,24600.0
2009-07-31 10:45:00,26.52,26.53,26.48,26.5,28900.0,15.6999,15.7058,15.6762,15.688,28900.0
2009-07-31 10:50:00,26.5,26.54,26.49,26.51,33200.0,15.688,15.7117,15.6821,15.6939,33200.0
2009-07-31 10:55:00,26.5,26.54,26.47,26.47,28400.0,15.688,15.7117,15.6703,15.6703,28400.0
2009-07-31 11:00:00,26.48,26.55,26.47,26.55,49700.0,15.6762,15.7176,15.6703,15.7176,49700.0
2009-07-31 11:05:00,26.55,26.55,26.51,26.52,19400.0,15.7176,15.7176,15.6939,15.6999,19400.0
2009-07-31 11:10:00,26.52,26.59,26.52,26.59,17200.0,15.6999,15.7413,15.6999,15.7413,17200.0
2009-07-31 11:15:00,26.59,26.59,26.51,26.52,23500.0,15.7413,15.7413,15.6939,15.6999,23500.0
2009-07-31 11:20:00,26.51,26.52,26.48,26.49,16600.0,15.6939,15.6999,15.6762,15.6821,16600.0
2009-07-31 11:25:00,26.49,26.53,26.48,26.51,15100.0,15.6821,15.7058,15.6762,15.6939,15100.0
2009-07-31 11:30:00,26.5,26.51,26.46,26.51,20300.0,15.688,15.6939,15.6643,15.6939,20300.0
2009-07-31 11:35:00,26.51,26.58,26.51,26.56,34300.0,15.6939,15.7354,15.6939,15.7235,34300.0
2009-07-31 11:40:00,26.55,26.61,26.55,26.57,37300.0,15.7176,15.7531,15.7176,15.7295,37300.0
2009-07-31 11:45:00,26.57,26.59,26.56,26.59,22100.0,15.7295,15.7413,15.7235,15.7413,22100.0
2009-07-31 11:50:00,26.59,26.63,26.58,26.61,24100.0,15.7413,15.765,15.7354,15.7531,24100.0
2009-07-31 11:55:00,26.62,26.62,26.59,26.6,8200.0,15.7591,15.7591,15.7413,15.7472,8200.0
2009-07-31 12:00:00,26.59,26.62,26.56,26.56,32800.0,15.7413,15.7591,15.7235,15.7235,32800.0
2009-07-31 12:05:00,26.56,26.57,26.54,26.55,29800.0,15.7235,15.7295,15.7117,15.7176,29800.0
2009-07-31 12:10:00,26.55,26.57,26.55,26.57,8500.0,15.7176,15.7295,15.7176,15.7295,8500.0
2009-07-31 12:15:00,26.57,26.57,26.55,26.57,18000.0,15.7295,15.7295,15.7176,15.7295,18000.0
2009-07-31 12:20:00,26.56,26.61,26.56,26.6,51000.0,15.7235,15.7531,15.7235,15.7472,51000.0
2009-07-31 12:25:00,26.61,26.63,26.6,26.63,36200.0,15.7531,15.765,15.7472,15.765,36200.0
2009-07-31 12:30:00,26.63,26.63,26.56,26.57,35000.0,15.765,15.765,15.7235,15.7295,35000.0
2009-07-31 12:35:00,26.57,26.57,26.56,26.57,8600.0,15.7295,15.7295,15.7235,15.7295,8600.0
2009-07-31 12:40:00,26.57,26.57,26.53,26.56,30800.0,15.7295,15.7295,15.7058,15.7235,30800.0
2009-07-31 12:45:00,26.56,26.58,26.56,26.56,18400.0,15.7235,15.7354,15.7235,15.7235,18400.0
2009-07-31 12:50:00,26.57,26.57,26.54,26.55,22600.0,15.7295,15.7295,15.7117,15.7176,22600.0
2009-07-31 12:55:00,26.54,26.56,26.54,26.55,12100.0,15.7117,15.7235,15.7117,15.7176,12100.0
2009-07-31 13:00:00,26.55,26.56,26.49,26.49,22800.0,15.7176,15.7235,15.6821,15.6821,22800.0
2009-07-31 13:05:00,26.5,26.51,26.5,26.51,13700.0,15.688,15.6939,15.688,15.6939,13700.0
2009-07-31 13:10:00,26.51,26.54,26.5,26.52,28100.0,15.6939,15.7117,15.688,15.6999,28100.0
2009-07-31 13:15:00,26.52,26.52,26.51,26.52,3800.0,15.6999,15.6999,15.6939,15.6999,3800.0
2009-07-31 13:20:00,26.52,26.53,26.52,26.53,7100.0,15.6999,15.7058,15.6999,15.7058,7100.0
2009-07-31 13:25:00,26.53,26.55,26.52,26.55,14500.0,15.7058,15.7176,15.6999,15.7176,14500.0
2009-07-31 13:30:00,26.55,26.55,26.53,26.54,10600.0,15.7176,15.7176,15.7058,15.7117,10600.0
2009-07-31 13:35:00,26.55,26.55,26.54,26.55,8500.0,15.7176,15.7176,15.7117,15.7176,8500.0
2009-07-31 13:40:00,26.54,26.56,26.54,26.56,11900.0,15.7117,15.7235,15.7117,15.7235,11900.0
2009-07-31 13:45:00,26.56,26.6,26.56,26.6,26100.0,15.7235,15.7472,15.7235,15.7472,26100.0
2009-07-31 13:50:00,26.59,26.6,26.59,26.59,22800.0,15.7413,15.7472,15.7413,15.7413,22800.0
2009-07-31 13:55:00,26.59,26.62,26.59,26.61,38700.0,15.7413,15.7591,15.7413,15.7531,38700.0
2009-07-31 14:00:00,26.6,26.64,26.6,26.63,38800.0,15.7472,15.7709,15.7472,15.765,38800.0
2009-07-31 14:05:00,26.64,26.64,26.6,26.61,20400.0,15.7709,15.7709,15.7472,15.7531,20400.0
2009-07-31 14:10:00,26.61,26.72,26.61,26.69,95600.0,15.7531,15.8183,15.7531,15.8005,95600.0
2009-07-31 14:15:00,26.69,26.69,26.67,26.69,33000.0,15.8005,15.8005,15.7887,15.8005,33000.0
2009-07-31 14:20:00,26.7,26.73,26.66,26.66,66400.0,15.8064,15.8242,15.7827,15.7827,66400.0
2009-07-31 14:25:00,26.67,26.7,26.66,26.68,29500.0,15.7887,15.8064,15.7827,15.7946,29500.0
2009-07-31 14:30:00,26.68,26.69,26.66,26.67,21800.0,15.7946,15.8005,15.7827,15.7887,21800.0
2009-07-31 14:35:00,26.67,26.68,26.63,26.65,22200.0,15.7887,15.7946,15.765,15.7768,22200.0
2009-07-31 14:40:00,26.64,26.65,26.6,26.64,36300.0,15.7709,15.7768,15.7472,15.7709,36300.0
2009-07-31 14:45:00,26.64,26.65,26.63,26.64,28900.0,15.7709,15.7768,15.765,15.7709,28900.0
2009-07-31 14:50:00,26.65,26.68,26.64,26.67,64300.0,15.7768,15.7946,15.7709,15.7887,64300.0
2009-07-31 14:55:00,26.65,26.66,26.63,26.65,32700.0,15.7768,15.7827,15.765,15.7768,32700.0
2009-07-31 15:00:00,26.65,26.66,26.62,26.62,23900.0,15.7768,15.7827,15.7591,15.7591,23900.0
2009-07-31 15:05:00,26.63,26.66,26.62,26.64,36800.0,15.765,15.7827,15.7591,15.7709,36800.0
2009-07-31 15:10:00,26.64,26.64,26.61,26.62,32900.0,15.7709,15.7709,15.7531,15.7591,32900.0
2009-07-31 15:15:00,26.62,26.65,26.61,26.64,24200.0,15.7591,15.7768,15.7531,15.7709,24200.0
2009-07-31 15:20:00,26.65,26.7,26.63,26.66,60600.0,15.7768,15.8064,15.765,15.7827,60600.0
2009-07-31 15:25:00,26.66,26.7,26.63,26.64,59500.0,15.7827,15.8064,15.765,15.7709,59500.0
2009-07-31 15:30:00,26.64,26.64,26.59,26.61,72200.0,15.7709,15.7709,15.7413,15.7531,72200.0
2009-07-31 15:35:00,26.62,26.62,26.58,26.59,45200.0,15.7591,15.7591,15.7354,15.7413,45200.0
2009-07-31 15:40:00,26.58,26.59,26.53,26.56,95000.0,15.7354,15.7413,15.7058,15.7235,95000.0
2009-07-31 15:45:00,26.56,26.57,26.52,26.53,50900.0,15.7235,15.7295,15.6999,15.7058,50900.0
2009-07-31 15:50:00,26.53,26.54,26.47,26.54,168700.0,15.7058,15.7117,15.6703,15.7117,168700.0
2009-07-31 15:55:00,26.53,26.55,26.49,26.5,172700.0,15.7058,15.7176,15.6821,15.688,172700.0
2009-08-03 09:30:00,26.5,26.71,26.46,26.47,79400.0,15.688,15.8123,15.6643,15.6703,79400.0
2009-08-03 09:35:00,26.46,26.58,26.46,26.47,74700.0,15.6643,15.7354,15.6643,15.6703,74700.0
2009-08-03 09:40:00,26.47,26.5,26.3,26.43,104200.0,15.6703,15.688,15.5696,15.6466,104200.0
2009-08-03 09:45:00,26.43,26.44,26.23,26.25,138800.0,15.6466,15.6525,15.5282,15.54,138800.0
2009-08-03 09:50:00,26.24,26.26,26.19,26.21,136400.0,15.5341,15.5459,15.5045,15.5163,136400.0
2009-08-03 09:55:00,26.22,26.28,26.21,26.26,69000.0,15.5223,15.5578,15.5163,15.5459,69000.0
2009-08-03 10:00:00,26.28,26.38,26.27,26.38,114700.0,15.5578,15.617,15.5519,15.617,114700.0
2009-08-03 10:05:00,26.38,26.47,26.28,26.29,101100.0,15.617,15.6703,15.5578,15.5637,101100.0
2009-08-03 10:10:00,26.29,26.34,26.27,26.34,52500.0,15.5637,15.5933,15.5519,15.5933,52500.0
2009-08-03 10:15:00,26.34,26.34,26.24,26.24,98200.0,15.5933,15.5933,15.5341,15.5341,98200.0
2009-08-03 10:20:00,26.25,26.28,26.23,26.26,58200.0,15.54,15.5578,15.5282,15.5459,58200.0
2009-08-03 10:25:00,26.26,26.3,26.25,26.29,50400.0,15.5459,15.5696,15.54,15.5637,50400.0
2009-08-03 10:30:00,26.29,26.31,26.26,26.26,95100.0,15.5637,15.5755,15.5459,15.5459,95100.0
2009-08-03 10:35:00,26.26,26.26,26.19,26.23,137300.0,15.5459,15.5459,15.5045,15.5282,137300.0
2009-08-03 10:40:00,26.23,26.23,26.17,26.2,82300.0,15.5282,15.5282,15.4927,15.5104,82300.0
2009-08-03 10:45:00,26.21,26.21,26.15,26.15,77300.0,15.5163,15.5163,15.4808,15.4808,77300.0
2009-08-03 10:50:00,26.15,26.18,26.12,26.14,152600.0,15.4808,15.4986,15.4631,15.4749,152600.0
2009-08-03 10:55:00,26.14,26.15,26.08,26.1,68500.0,15.4749,15.4808,15.4394,15.4512,68500.0
2009-08-03 11:00:00,26.09,26.1,26.07,26.1,45400.0,15.4453,15.4512,15.4335,15.4512,45400.0
2009-08-03 11:05:00,26.09,26.1,26.01,26.07,97800.0,15.4453,15.4512,15.3979,15.4335,97800.0
2009-08-03 11:10:00,26.07,26.08,26.03,26.05,36100.0,15.4335,15.4394,15.4098,15.4216,36100.0
2009-08-03 11:15:00,26.06,26.07,26.02,26.06,34900.0,15.4275,15.4335,15.4039,15.4275,34900.0
2009-08-03 11:20:00,26.07,26.11,26.07,26.09,49100.0,15.4335,15.4571,15.4335,15.4453,49100.0
2009-08-03 11:25:00,26.09,26.11,26.06,26.08,37200.0,15.4453,15.4571,15.4275,15.4394,37200.0
2009-08-03 11:30:00,26.08,26.1,26.08,26.09,33500.0,15.4394,15.4512,15.4394,15.4453,33500.0
2009-08-03 11:35:00,26.1,26.1,26.09,26.1,26600.0,15.4512,15.4512,15.4453,15.4512,26600.0
2009-08-03 11:40:00,26.09,26.1,26.09,26.1,33200.0,15.4453,15.4512,15.4453,15.4512,33200.0
2009-08-03 11:45:00,26.1,26.11,26.09,26.09,62500.0,15.4512,15.4571,15.4453,15.4453,62500.0
2009-08-03 11:50:00,26.1,26.1,26.09,26.09,12200.0,15.4512,15.4512,15.4453,15.4453,12200.0
2009-08-03 11:55:00,26.09,26.11,26.08,26.09,67500.0,15.4453,15.4571,15.4394,15.4453,67500.0
2009-08-03 12:00:00,26.09,26.12,26.09,26.11,71500.0,15.4453,15.4631,15.4453,15.4571,71500.0
2009-08-03 12:05:00,26.11,26.19,26.11,26.18,54800.0,15.4571,15.5045,15.4571,15.4986,54800.0
2009-08-03 12:10:00,26.19,26.2,26.15,26.19,189500.0,15.5045,15.5104,15.4808,15.5045,189500.0
2009-08-03 12:15:00,26.18,26.21,26.17,26.21,55500.0,15.4986,15.5163,15.4927,15.5163,55500.0
2009-08-03 12:20:00,26.21,26.24,26.2,26.24,21400.0,15.5163,15.5341,15.5104,15.5341,21400.0
2009-08-03 12:25:00,26.23,26.25,26.23,26.25,18600.0,15.5282,15.54,15.5282,15.54,18600.0
2009-08-03 12:30:00,26.25,26.26,26.22,26.23,67000.0,15.54,15.5459,15.5223,15.5282,67000.0
2009-08-03 12:35:00,26.23,26.24,26.17,26.22,72900.0,15.5282,15.5341,15.4927,15.5223,72900.0
2009-08-03 12:40:00,26.23,26.24,26.21,26.21,34100.0,15.5282,15.5341,15.5163,15.5163,34100.0
2009-08-03 12:45:00,26.22,26.22,26.21,26.21,22600.0,15.5223,15.5223,15.5163,15.5163,22600.0
2009-08-03 12:50:00,26.22,26.22,26.17,26.22,66100.0,15.5223,15.5223,15.4927,15.5223,66100.0
2009-08-03 12:55:00,26.22,26.22,26.21,26.22,8100.0,15.5223,15.5223,15.5163,15.5223,8100.0
2009-08-03 13:00:00,26.22,26.22,26.21,26.22,28000.0,15.5223,15.5223,15.5163,15.5223,28000.0
2009-08-03 13:05:00,26.22,26.22,26.2,26.22,54800.0,15.5223,15.5223,15.5104,15.5223,54800.0
2009-08-03 13:10:00,26.21,26.22,26.21,26.22,2300.0,15.5163,15.5223,15.5163,15.5223,2300.0
2009-08-03 13:15:00,26.21,26.22,26.21,26.22,10500.0,15.5163,15.5223,15.5163,15.5223,10500.0
2009-08-03 13:20:00,26.22,26.22,26.21,26.22,11200.0,15.5223,15.5223,15.5163,15.5223,11200.0
2009-08-03 13:25:00,26.22,26.22,26.21,26.22,19500.0,15.5223,15.5223,15.5163,15.5223,19500.0
2009-08-03 13:30:00,26.22,26.26,26.21,26.22,124600.0,15.5223,15.5459,15.5163,15.5223,124600.0
2009-08-03 13:35:00,26.22,26.23,26.21,26.22,14400.0,15.5223,15.5282,15.5163,15.5223,14400.0
2009-08-03 13:40:00,26.22,26.22,26.19,26.2,27100.0,15.5223,15.5223,15.5045,15.5104,27100.0
2009-08-03 13:45:00,26.2,26.21,26.2,26.2,14000.0,15.5104,15.5163,15.5104,15.5104,14000.0
2009-08-03 13:50:00,26.21,26.21,26.19,26.2,25100.0,15.5163,15.5163,15.5045,15.5104,25100.0
2009-08-03 13:55:00,26.2,26.2,26.19,26.2,39000.0,15.5104,15.5104,15.5045,15.5104,39000.0
2009-08-03 14:00:00,26.19,26.28,26.19,26.26,41800.0,15.5045,15.5578,15.5045,15.5459,41800.0
2009-08-03 14:05:00,26.27,26.28,26.26,26.28,19900.0,15.5519,15.5578,15.5459,15.5578,19900.0
2009-08-03 14:10:00,26.27,26.32,26.27,26.3,80000.0,15.5519,15.5815,15.5519,15.5696,80000.0
2009-08-03 14:15:00,26.3,26.32,26.29,26.3,26700.0,15.5696,15.5815,15.5637,15.5696,26700.0
2009-08-03 14:20:00,26.3,26.35,26.29,26.35,27200.0,15.5696,15.5992,15.5637,15.5992,27200.0
2009-08-03 14:25:00,26.35,26.39,26.35,26.35,24800.0,15.5992,15.6229,15.5992,15.5992,24800.0
2009-08-03 14:30:00,26.36,26.39,26.35,26.39,67800.0,15.6051,15.6229,15.5992,15.6229,67800.0
2009-08-03 14:35:00,26.39,26.42,26.38,26.39,28600.0,15.6229,15.6407,15.617,15.6229,28600.0
2009-08-03 14:40:00,26.4,26.43,26.39,26.41,56600.0,15.6288,15.6466,15.6229,15.6347,56600.0
2009-08-03 14:45:00,26.4,26.42,26.4,26.41,12200.0,15.6288,15.6407,15.6288,15.6347,12200.0
2009-08-03 14:50:00,26.41,26.44,26.4,26.42,45200.0,15.6347,15.6525,15.6288,15.6407,45200.0
2009-08-03 14:55:00,26.42,26.44,26.4,26.43,33800.0,15.6407,15.6525,15.6288,15.6466,33800.0
2009-08-03 15:00:00,26.43,26.44,26.4,26.41,59200.0,15.6466,15.6525,15.6288,15.6347,59200.0
2009-08-03 15:05:00,26.42,26.42,26.4,26.41,13200.0,15.6407,15.6407,15.6288,15.6347,13200.0
2009-08-03 15:10:00,26.4,26.44,26.4,26.43,45600.0,15.6288,15.6525,15.6288,15.6466,45600.0
2009-08-03 15:15:00,26.43,26.45,26.41,26.43,33300.0,15.6466,15.6584,15.6347,15.6466,33300.0
2009-08-03 15:20:00,26.43,26.47,26.43,26.46,38100.0,15.6466,15.6703,15.6466,15.6643,38100.0
2009-08-03 15:25:00,26.45,26.49,26.44,26.45,50900.0,15.6584,15.6821,15.6525,15.6584,50900.0
2009-08-03 15:30:00,26.45,26.46,26.41,26.42,48800.0,15.6584,15.6643,15.6347,15.6407,48800.0
2009-08-03 15:35:00,26.42,26.47,26.41,26.42,69000.0,15.6407,15.6703,15.6347,15.6407,69000.0
2009-08-03 15:40:00,26.42,26.43,26.38,26.38,53300.0,15.6407,15.6466,15.617,15.617,53300.0
2009-08-03 15:45:00,26.38,26.42,26.35,26.4,91900.0,15.617,15.6407,15.5992,15.6288,91900.0
2009-08-03 15:50:00,26.41,26.48,26.41,26.45,141700.0,15.6347,15.6762,15.6347,15.6584,141700.0
2009-08-03 15:55:00,26.46,26.5,26.42,26.49,132300.0,15.6643,15.688,15.6407,15.6821,132300.0
2009-08-04 09:30:00,26.15,26.49,26.07,26.43,40900.0,15.4808,15.6821,15.4335,15.6466,40900.0
2009-08-04 09:35:00,26.45,26.48,26.37,26.42,21000.0,15.6584,15.6762,15.6111,15.6407,21000.0
2009-08-04 09:40:00,26.42,26.47,26.39,26.44,29300.0,15.6407,15.6703,15.6229,15.6525,29300.0
2009-08-04 09:45:00,26.42,26.45,26.38,26.4,10000.0,15.6407,15.6584,15.617,15.6288,10000.0
2009-08-04 09:50:00,26.4,26.42,26.35,26.37,21400.0,15.6288,15.6407,15.5992,15.6111,21400.0
2009-08-04 09:55:00,26.37,26.47,26.35,26.45,45700.0,15.6111,15.6703,15.5992,15.6584,45700.0
2009-08-04 10:00:00,26.45,26.55,26.45,26.55,102400.0,15.6584,15.7176,15.6584,15.7176,102400.0
2009-08-04 10:05:00,26.55,26.58,26.53,26.55,44600.0,15.7176,15.7354,15.7058,15.7176,44600.0
2009-08-04 10:10:00,26.55,26.61,26.51,26.6,46100.0,15.7176,15.7531,15.6939,15.7472,46100.0
2009-08-04 10:15:00,26.6,26.63,26.51,26.52,34600.0,15.7472,15.765,15.6939,15.6999,34600.0
2009-08-04 10:20:00,26.52,26.53,26.47,26.49,19800.0,15.6999,15.7058,15.6703,15.6821,19800.0
2009-08-04 10:25:00,26.5,26.53,26.45,26.51,37200.0,15.688,15.7058,15.6584,15.6939,37200.0
2009-08-04 10:30:00,26.51,26.56,26.49,26.55,29300.0,15.6939,15.7235,15.6821,15.7176,29300.0
2009-08-04 10:35:00,26.56,26.57,26.53,26.55,13100.0,15.7235,15.7295,15.7058,15.7176,13100.0
2009-08-04 10:40:00,26.55,26.58,26.54,26.57,23400.0,15.7176,15.7354,15.7117,15.7295,23400.0
2009-08-04 10:45:00,26.57,26.61,26.57,26.58,29100.0,15.7295,15.7531,15.7295,15.7354,29100.0
2009-08-04 10:50:00,26.58,26.6,26.56,26.6,19500.0,15.7354,15.7472,15.7235,15.7472,19500.0
2009-08-04 10:55:00,26.61,26.66,26.61,26.65,49100.0,15.7531,15.7827,15.7531,15.7768,49100.0
2009-08-04 11:00:00,26.65,26.7,26.65,26.7,39800.0,15.7768,15.8064,15.7768,15.8064,39800.0
2009-08-04 11:05:00,26.69,26.7,26.66,26.67,14600.0,15.8005,15.8064,15.7827,15.7887,14600.0
2009-08-04 11:10:00,26.67,26.72,26.66,26.7,25300.0,15.7887,15.8183,15.7827,15.8064,25300.0
2009-08-04 11:15:00,26.69,26.72,26.69,26.71,52000.0,15.8005,15.8183,15.8005,15.8123,52000.0
2009-08-04 11:20:00,26.7,26.71,26.65,26.68,62600.0,15.8064,15.8123,15.7768,15.7946,62600.0
2009-08-04 11:25:00,26.68,26.69,26.67,26.67,74700.0,15.7946,15.8005,15.7887,15.7887,74700.0
2009-08-04 11:30:00,26.68,26.69,26.65,26.65,24000.0,15.7946,15.8005,15.7768,15.7768,24000.0
2009-08-04 11:35:00,26.66,26.75,26.65,26.75,93700.0,15.7827,15.836,15.7768,15.836,93700.0
2009-08-04 11:40:00,26.75,26.75,26.74,26.75,46800.0,15.836,15.836,15.8301,15.836,46800.0
2009-08-04 11:45:00,26.75,26.75,26.74,26.75,52200.0,15.836,15.836,15.8301,15.836,52200.0
2009-08-04 11:50:00,26.74,26.75,26.73,26.75,8100.0,15.8301,15.836,15.8242,15.836,8100.0
2009-08-04 11:55:00,26.75,26.82,26.74,26.8,103100.0,15.836,15.8775,15.8301,15.8656,103100.0
2009-08-04 12:00:00,26.8,26.8,26.78,26.79,7600.0,15.8656,15.8656,15.8538,15.8597,7600.0
2009-08-04 12:05:00,26.78,26.82,26.78,26.82,48100.0,15.8538,15.8775,15.8538,15.8775,48100.0
2009-08-04 12:10:00,26.81,26.82,26.8,26.8,32400.0,15.8715,15.8775,15.8656,15.8656,32400.0
2009-08-04 12:15:00,26.8,26.8,26.76,26.77,17500.0,15.8656,15.8656,15.8419,15.8479,17500.0
2009-08-04 12:20:00,26.77,26.79,26.76,26.78,13900.0,15.8479,15.8597,15.8419,15.8538,13900.0
2009-08-04 12:25:00,26.78,26.8,26.77,26.8,30300.0,15.8538,15.8656,15.8479,15.8656,30300.0
2009-08-04 12:30:00,26.8,26.82,26.78,26.82,25700.0,15.8656,15.8775,15.8538,15.8775,25700.0
2009-08-04 12:35:00,26.81,26.82,26.77,26.8,20300.0,15.8715,15.8775,15.8479,15.8656,20300.0
2009-08-04 12:40:00,26.79,26.83,26.79,26.81,33600.0,15.8597,15.8834,15.8597,15.8715,33600.0
2009-08-04 12:45:00,26.82,26.83,26.81,26.83,19100.0,15.8775,15.8834,15.8715,15.8834,19100.0
2009-08-04 12:50:00,26.82,26.84,26.78,26.79,84600.0,15.8775,15.8893,15.8538,15.8597,84600.0
2009-08-04 12:55:00,26.79,26.84,26.78,26.78,52800.0,15.8597,15.8893,15.8538,15.8538,52800.0
2009-08-04 13:00:00,26.77,26.85,26.74,26.81,180700.0,15.8479,15.8952,15.8301,15.8715,180700.0
2009-08-04 13:05:00,26.8,26.82,26.77,26.77,95900.0,15.8656,15.8775,15.8479,15.8479,95900.0
2009-08-04 13:10:00,26.78,26.8,26.76,26.77,131100.0,15.8538,15.8656,15.8419,15.8479,131100.0
2009-08-04 13:15:00,26.76,26.78,26.75,26.75,105200.0,15.8419,15.8538,15.836,15.836,105200.0
2009-08-04 13:20:00,26.74,26.76,26.72,26.73,13400.0,15.8301,15.8419,15.8183,15.8242,13400.0
2009-08-04 13:25:00,26.74,26.75,26.73,26.73,22700.0,15.8301,15.836,15.8242,15.8242,22700.0
2009-08-04 13:30:00,26.73,26.74,26.69,26.7,37300.0,15.8242,15.8301,15.8005,15.8064,37300.0
2009-08-04 13:35:00,26.7,26.72,26.68,26.7,56700.0,15.8064,15.8183,15.7946,15.8064,56700.0
2009-08-04 13:40:00,26.71,26.71,26.68,26.69,67400.0,15.8123,15.8123,15.7946,15.8005,67400.0
2009-08-04 13:45:00,26.68,26.68,26.66,26.66,14400.0,15.7946,15.7946,15.7827,15.7827,14400.0
2009-08-04 13:50:00,26.65,26.66,26.58,26.59,89800.0,15.7768,15.7827,15.7354,15.7413,89800.0
2009-08-04 13:55:00,26.59,26.59,26.52,26.55,90600.0,15.7413,15.7413,15.6999,15.7176,90600.0
2009-08-04 14:00:00,26.55,26.57,26.52,26.54,178500.0,15.7176,15.7295,15.6999,15.7117,178500.0
2009-08-04 14:05:00,26.54,26.56,26.52,26.56,18900.0,15.7117,15.7235,15.6999,15.7235,18900.0
2009-08-04 14:10:00,26.56,26.59,26.54,26.56,51900.0,15.7235,15.7413,15.7117,15.7235,51900.0
2009-08-04 14:15:00,26.56,26.57,26.51,26.51,63900.0,15.7235,15.7295,15.6939,15.6939,63900.0
2009-08-04 14:20:00,26.5,26.54,26.47,26.54,87000.0,15.688,15.7117,15.6703,15.7117,87000.0
2009-08-04 14:25:00,26.54,26.55,26.48,26.53,67300.0,15.7117,15.7176,15.6762,15.7058,67300.0
2009-08-04 14:30:00,26.52,26.55,26.48,26.54,76700.0,15.6999,15.7176,15.6762,15.7117,76700.0
2009-08-04 14:35:00,26.54,26.57,26.49,26.55,65200.0,15.7117,15.7295,15.6821,15.7176,65200.0
2009-08-04 14:40:00,26.55,26.57,26.54,26.55,12100.0,15.7176,15.7295,15.7117,15.7176,12100.0
2009-08-04 14:45:00,26.55,26.56,26.49,26.49,29400.0,15.7176,15.7235,15.6821,15.6821,29400.0
2009-08-04 14:50:00,26.49,26.51,26.48,26.49,41300.0,15.6821,15.6939,15.6762,15.6821,41300.0
2009-08-04 14:55:00,26.5,26.53,26.5,26.53,32500.0,15.688,15.7058,15.688,15.7058,32500.0
2009-08-04 15:00:00,26.54,26.56,26.52,26.54,39700.0,15.7117,15.7235,15.6999,15.7117,39700.0
2009-08-04 15:05:00,26.55,26.59,26.55,26.59,17400.0,15.7176,15.7413,15.7176,15.7413,17400.0
2009-08-04 15:10:00,26.59,26.6,26.57,26.6,109000.0,15.7413,15.7472,15.7295,15.7472,109000.0
2009-08-04 15:15:00,26.59,26.61,26.59,26.6,25500.0,15.7413,15.7531,15.7413,15.7472,25500.0
2009-08-04 15:20:00,26.6,26.62,26.6,26.62,18500.0,15.7472,15.7591,15.7472,15.7591,18500.0
2009-08-04 15:25:00,26.62,26.62,26.59,26.6,34300.0,15.7591,15.7591,15.7413,15.7472,34300.0
2009-08-04 15:30:00,26.59,26.63,26.57,26.57,69900.0,15.7413,15.765,15.7295,15.7295,69900.0
2009-08-04 15:35:00,26.57,26.63,26.57,26.62,53400.0,15.7295,15.765,15.7295,15.7591,53400.0
2009-08-04 15:40:00,26.63,26.64,26.59,26.63,63900.0,15.765,15.7709,15.7413,15.765,63900.0
2009-08-04 15:45:00,26.63,26.63,26.58,26.59,33500.0,15.765,15.765,15.7354,15.7413,33500.0
2009-08-04 15:50:00,26.59,26.66,26.59,26.65,129100.0,15.7413,15.7827,15.7413,15.7768,129100.0
2009-08-04 15:55:00,26.66,26.72,26.66,26.72,159500.0,15.7827,15.8183,15.7827,15.8183,159500.0
2009-08-05 09:30:00,26.68,26.7,26.54,26.57,32300.0,15.7946,15.8064,15.7117,15.7295,32300.0
2009-08-05 09:35:00,26.55,26.6,26.54,26.56,20200.0,15.7176,15.7472,15.7117,15.7235,20200.0
2009-08-05 09:40:00,26.56,26.57,26.5,26.52,65200.0,15.7235,15.7295,15.688,15.6999,65200.0
2009-08-05 09:45:00,26.51,26.53,26.41,26.45,55400.0,15.6939,15.7058,15.6347,15.6584,55400.0
2009-08-05 09:50:00,26.43,26.45,26.4,26.45,39800.0,15.6466,15.6584,15.6288,15.6584,39800.0
2009-08-05 09:55:00,26.44,26.45,26.32,26.38,66200.0,15.6525,15.6584,15.5815,15.617,66200.0
2009-08-05 10:00:00,26.37,26.68,26.29,26.29,77600.0,15.6111,15.7946,15.5637,15.5637,77600.0
2009-08-05 10:05:00,26.29,26.3,26.23,26.25,62800.0,15.5637,15.5696,15.5282,15.54,62800.0
2009-08-05 10:10:00,26.25,26.25,26.17,26.22,125900.0,15.54,15.54,15.4927,15.5223,125900.0
2009-08-05 10:15:00,26.22,26.24,26.18,26.22,21000.0,15.5223,15.5341,15.4986,15.5223,21000.0
2009-08-05 10:20:00,26.22,26.32,26.2,26.25,43500.0,15.5223,15.5815,15.5104,15.54,43500.0
2009-08-05 10:25:00,26.25,26.25,26.22,26.24,53600.0,15.54,15.54,15.5223,15.5341,53600.0
2009-08-05 10:30:00,26.24,26.25,26.17,26.2,80200.0,15.5341,15.54,15.4927,15.5104,80200.0
2009-08-05 10:35:00,26.19,26.24,26.17,26.21,21600.0,15.5045,15.5341,15.4927,15.5163,21600.0
2009-08-05 10:40:00,26.21,26.23,26.2,26.2,10700.0,15.5163,15.5282,15.5104,15.5104,10700.0
2009-08-05 10:45:00,26.2,26.2,26.15,26.19,15100.0,15.5104,15.5104,15.4808,15.5045,15100.0
2009-08-05 10:50:00,26.19,26.21,26.17,26.21,7400.0,15.5045,15.5163,15.4927,15.5163,7400.0
2009-08-05 10:55:00,26.21,26.25,26.21,26.24,4500.0,15.5163,15.54,15.5163,15.5341,4500.0
2009-08-05 11:00:00,26.24,26.26,26.21,26.21,8300.0,15.5341,15.5459,15.5163,15.5163,8300.0
2009-08-05 11:05:00,26.22,26.3,26.17,26.3,30800.0,15.5223,15.5696,15.4927,15.5696,30800.0
2009-08-05 11:10:00,26.3,26.31,26.28,26.3,7300.0,15.5696,15.5755,15.5578,15.5696,7300.0
2009-08-05 11:15:00,26.31,26.31,26.25,26.26,15100.0,15.5755,15.5755,15.54,15.5459,15100.0
2009-08-05 11:20:00,26.27,26.27,26.24,26.24,8500.0,15.5519,15.5519,15.5341,15.5341,8500.0
2009-08-05 11:25:00,26.24,26.26,26.23,26.23,10800.0,15.5341,15.5459,15.5282,15.5282,10800.0
2009-08-05 11:30:00,26.23,26.24,26.19,26.2,12500.0,15.5282,15.5341,15.5045,15.5104,12500.0
2009-08-05 11:35:00,26.21,26.22,26.15,26.16,18600.0,15.5163,15.5223,15.4808,15.4867,18600.0
2009-08-05 11:40:00,26.16,26.19,26.16,26.19,17200.0,15.4867,15.5045,15.4867,15.5045,17200.0
2009-08-05 11:45:00,26.19,26.21,26.18,26.19,8400.0,15.5045,15.5163,15.4986,15.5045,8400.0
2009-08-05 11:50:00,26.2,26.21,26.19,26.2,5800.0,15.5104,15.5163,15.5045,15.5104,5800.0
2009-08-05 11:55:00,26.2,26.21,26.19,26.2,9800.0,15.5104,15.5163,15.5045,15.5104,9800.0
2009-08-05 12:00:00,26.21,26.21,26.19,26.21,5400.0,15.5163,15.5163,15.5045,15.5163,5400.0
2009-08-05 12:05:00,26.2,26.22,26.19,26.21,16400.0,15.5104,15.5223,15.5045,15.5163,16400.0
2009-08-05 12:10:00,26.21,26.25,26.2,26.25,13800.0,15.5163,15.54,15.5104,15.54,13800.0
2009-08-05 12:15:00,26.25,26.26,26.24,26.26,17400.0,15.54,15.5459,15.5341,15.5459,17400.0
2009-08-05 12:20:00,26.26,26.33,26.26,26.28,118200.0,15.5459,15.5874,15.5459,15.5578,118200.0
2009-08-05 12:25:00,26.28,26.29,26.25,26.29,24300.0,15.5578,15.5637,15.54,15.5637,24300.0
2009-08-05 12:30:00,26.27,26.27,26.25,26.26,5700.0,15.5519,15.5519,15.54,15.5459,5700.0
2009-08-05 12:35:00,26.25,26.25,26.21,26.22,24400.0,15.54,15.54,15.5163,15.5223,24400.0
2009-08-05 12:40:00,26.22,26.27,26.22,26.24,24400.0,15.5223,15.5519,15.5223,15.5341,24400.0
2009-08-05 12:45:00,26.23,26.27,26.22,26.26,31600.0,15.5282,15.5519,15.5223,15.5459,31600.0
2009-08-05 12:50:00,26.27,26.27,26.24,26.24,9600.0,15.5519,15.5519,15.5341,15.5341,9600.0
2009-08-05 12:55:00,26.23,26.24,26.2,26.21,9100.0,15.5282,15.5341,15.5104,15.5163,9100.0
2009-08-05 13:00:00,26.21,26.22,26.19,26.21,14300.0,15.5163,15.5223,15.5045,15.5163,14300.0
2009-08-05 13:05:00,26.2,26.2,26.17,26.2,24000.0,15.5104,15.5104,15.4927,15.5104,24000.0
2009-08-05 13:10:00,26.2,26.26,26.19,26.26,28800.0,15.5104,15.5459,15.5045,15.5459,28800.0
2009-08-05 13:15:00,26.25,26.29,26.25,26.27,22800.0,15.54,15.5637,15.54,15.5519,22800.0
2009-08-05 13:20:00,26.27,26.3,26.27,26.3,13600.0,15.5519,15.5696,15.5519,15.5696,13600.0
2009-08-05 13:25:00,26.3,26.37,26.29,26.35,80200.0,15.5696,15.6111,15.5637,15.5992,80200.0
2009-08-05 13:30:00,26.35,26.38,26.3,26.36,91200.0,15.5992,15.617,15.5696,15.6051,91200.0
2009-08-05 13:35:00,26.36,26.36,26.33,26.35,8400.0,15.6051,15.6051,15.5874,15.5992,8400.0
2009-08-05 13:40:00,26.34,26.38,26.31,26.31,24300.0,15.5933,15.617,15.5755,15.5755,24300.0
2009-08-05 13:45:00,26.32,26.32,26.28,26.3,17500.0,15.5815,15.5815,15.5578,15.5696,17500.0
2009-08-05 13:50:00,26.3,26.31,26.26,26.31,25800.0,15.5696,15.5755,15.5459,15.5755,25800.0
2009-08-05 13:55:00,26.3,26.34,26.29,26.3,16000.0,15.5696,15.5933,15.5637,15.5696,16000.0
2009-08-05 14:00:00,26.29,26.3,26.26,26.29,15400.0,15.5637,15.5696,15.5459,15.5637,15400.0
2009-08-05 14:05:00,26.29,26.32,26.29,26.31,17900.0,15.5637,15.5815,15.5637,15.5755,17900.0
2009-08-05 14:10:00,26.31,26.31,26.31,26.31,3600.0,15.5755,15.5755,15.5755,15.5755,3600.0
2009-08-05 14:15:00,26.31,26.32,26.3,26.31,10800.0,15.5755,15.5815,15.5696,15.5755,10800.0
2009-08-05 14:20:00,26.31,26.31,26.28,26.31,16000.0,15.5755,15.5755,15.5578,15.5755,16000.0
2009-08-05 14:25:00,26.31,26.32,26.31,26.31,5200.0,15.5755,15.5815,15.5755,15.5755,5200.0
2009-08-05 14:30:00,26.3,26.33,26.29,26.33,26200.0,15.5696,15.5874,15.5637,15.5874,26200.0
2009-08-05 14:35:00,26.34,26.37,26.32,26.36,44800.0,15.5933,15.6111,15.5815,15.6051,44800.0
2009-08-05 14:40:00,26.36,26.42,26.36,26.4,34000.0,15.6051,15.6407,15.6051,15.6288,34000.0
2009-08-05 14:45:00,26.4,26.5,26.38,26.49,166800.0,15.6288,15.688,15.617,15.6821,166800.0
2009-08-05 14:50:00,26.49,26.49,26.43,26.45,55700.0,15.6821,15.6821,15.6466,15.6584,55700.0
2009-08-05 14:55:00,26.45,26.46,26.43,26.44,10400.0,15.6584,15.6643,15.6466,15.6525,10400.0
2009-08-05 15:00:00,26.44,26.49,26.4,26.45,80800.0,15.6525,15.6821,15.6288,15.6584,80800.0
2009-08-05 15:05:00,26.45,26.47,26.45,26.46,20200.0,15.6584,15.6703,15.6584,15.6643,20200.0
2009-08-05 15:10:00,26.46,26.47,26.45,26.45,10500.0,15.6643,15.6703,15.6584,15.6584,10500.0
2009-08-05 15:15:00,26.46,26.46,26.45,26.46,7400.0,15.6643,15.6643,15.6584,15.6643,7400.0
2009-08-05 15:20:00,26.46,26.48,26.45,26.46,13000.0,15.6643,15.6762,15.6584,15.6643,13000.0
2009-08-05 15:25:00,26.47,26.52,26.46,26.48,64400.0,15.6703,15.6999,15.6643,15.6762,64400.0
2009-08-05 15:30:00,26.48,26.48,26.37,26.42,159400.0,15.6762,15.6762,15.6111,15.6407,159400.0
2009-08-05 15:35:00,26.41,26.42,26.39,26.4,19600.0,15.6347,15.6407,15.6229,15.6288,19600.0
2009-08-05 15:40:00,26.41,26.47,26.4,26.46,79900.0,15.6347,15.6703,15.6288,15.6643,79900.0
2009-08-05 15:45:00,26.46,26.47,26.41,26.43,60100.0,15.6643,15.6703,15.6347,15.6466,60100.0
2009-08-05 15:50:00,26.43,26.48,26.42,26.47,148800.0,15.6466,15.6762,15.6407,15.6703,148800.0
2009-08-05 15:55:00,26.47,26.48,26.43,26.46,249300.0,15.6703,15.6762,15.6466,15.6643,249300.0
2009-08-06 09:30:00,26.45,26.49,26.28,26.43,48300.0,15.6584,15.6821,15.5578,15.6466,48300.0
2009-08-06 09:35:00,26.41,26.48,26.34,26.41,38100.0,15.6347,15.6762,15.5933,15.6347,38100.0
2009-08-06 09:40:00,26.41,26.5,26.35,26.35,50600.0,15.6347,15.688,15.5992,15.5992,50600.0
2009-08-06 09:45:00,26.35,26.37,26.26,26.27,15700.0,15.5992,15.6111,15.5459,15.5519,15700.0
2009-08-06 09:50:00,26.27,26.34,26.26,26.27,22100.0,15.5519,15.5933,15.5459,15.5519,22100.0
2009-08-06 09:55:00,26.27,26.3,26.24,26.25,22300.0,15.5519,15.5696,15.5341,15.54,22300.0
2009-08-06 10:00:00,26.24,26.29,26.21,26.28,31400.0,15.5341,15.5637,15.5163,15.5578,31400.0
2009-08-06 10:05:00,26.27,26.28,26.25,26.26,41800.0,15.5519,15.5578,15.54,15.5459,41800.0
2009-08-06 10:10:00,26.27,26.31,26.25,26.25,21700.0,15.5519,15.5755,15.54,15.54,21700.0
2009-08-06 10:15:00,26.26,26.26,26.18,26.25,35000.0,15.5459,15.5459,15.4986,15.54,35000.0
2009-08-06 10:20:00,26.25,26.25,26.18,26.2,23100.0,15.54,15.54,15.4986,15.5104,23100.0
2009-08-06 10:25:00,26.2,26.21,26.16,26.2,16400.0,15.5104,15.5163,15.4867,15.5104,16400.0
2009-08-06 10:30:00,26.19,26.28,26.19,26.28,39600.0,15.5045,15.5578,15.5045,15.5578,39600.0
2009-08-06 10:35:00,26.26,26.28,26.26,26.26,44800.0,15.5459,15.5578,15.5459,15.5459,44800.0
2009-08-06 10:40:00,26.27,26.28,26.25,26.26,18600.0,15.5519,15.5578,15.54,15.5459,18600.0
2009-08-06 10:45:00,26.25,26.31,26.25,26.31,24400.0,15.54,15.5755,15.54,15.5755,24400.0
2009-08-06 10:50:00,26.31,26.31,26.22,26.25,121800.0,15.5755,15.5755,15.5223,15.54,121800.0
2009-08-06 10:55:00,26.25,26.27,26.22,26.27,10600.0,15.54,15.5519,15.5223,15.5519,10600.0
2009-08-06 11:00:00,26.27,26.29,26.27,26.29,29300.0,15.5519,15.5637,15.5519,15.5637,29300.0
2009-08-06 11:05:00,26.29,26.29,26.26,26.26,27000.0,15.5637,15.5637,15.5459,15.5459,27000.0
2009-08-06 11:10:00,26.25,26.28,26.25,26.28,17000.0,15.54,15.5578,15.54,15.5578,17000.0
2009-08-06 11:15:00,26.28,26.31,26.25,26.29,83900.0,15.5578,15.5755,15.54,15.5637,83900.0
2009-08-06 11:20:00,26.3,26.3,26.27,26.3,16000.0,15.5696,15.5696,15.5519,15.5696,16000.0
2009-08-06 11:25:00,26.3,26.34,26.3,26.32,26000.0,15.5696,15.5933,15.5696,15.5815,26000.0
2009-08-06 11:30:00,26.31,26.32,26.23,26.24,48100.0,15.5755,15.5815,15.5282,15.5341,48100.0
2009-08-06 11:35:00,26.24,26.29,26.24,26.29,10800.0,15.5341,15.5637,15.5341,15.5637,10800.0
2009-08-06 11:40:00,26.29,26.29,26.28,26.29,2000.0,15.5637,15.5637,15.5578,15.5637,2000.0
2009-08-06 11:45:00,26.29,26.31,26.28,26.31,13900.0,15.5637,15.5755,15.5578,15.5755,13900.0
2009-08-06 11:50:00,26.31,26.31,26.29,26.29,9900.0,15.5755,15.5755,15.5637,15.5637,9900.0
2009-08-06 11:55:00,26.29,26.3,26.29,26.3,4300.0,15.5637,15.5696,15.5637,15.5696,4300.0
2009-08-06 12:00:00,26.3,26.3,26.27,26.27,14700.0,15.5696,15.5696,15.5519,15.5519,14700.0
2009-08-06 12:05:00,26.26,26.27,26.25,26.26,7600.0,15.5459,15.5519,15.54,15.5459,7600.0
2009-08-06 12:10:00,26.25,26.26,26.21,26.25,21200.0,15.54,15.5459,15.5163,15.54,21200.0
2009-08-06 12:15:00,26.25,26.27,26.23,26.25,13200.0,15.54,15.5519,15.5282,15.54,13200.0
2009-08-06 12:20:00,26.26,26.28,26.26,26.28,13900.0,15.5459,15.5578,15.5459,15.5578,13900.0
2009-08-06 12:25:00,26.28,26.28,26.27,26.28,6400.0,15.5578,15.5578,15.5519,15.5578,6400.0
2009-08-06 12:30:00,26.28,26.28,26.25,26.26,6500.0,15.5578,15.5578,15.54,15.5459,6500.0
2009-08-06 12:35:00,26.27,26.28,26.26,26.27,7800.0,15.5519,15.5578,15.5459,15.5519,7800.0
2009-08-06 12:40:00,26.28,26.33,26.27,26.32,102300.0,15.5578,15.5874,15.5519,15.5815,102300.0
2009-08-06 12:45:00,26.32,26.32,26.25,26.31,90800.0,15.5815,15.5815,15.54,15.5755,90800.0
2009-08-06 12:50:00,26.31,26.31,26.25,26.26,46200.0,15.5755,15.5755,15.54,15.5459,46200.0
2009-08-06 12:55:00,26.25,26.32,26.25,26.29,54100.0,15.54,15.5815,15.54,15.5637,54100.0
2009-08-06 13:00:00,26.29,26.3,26.26,26.28,36800.0,15.5637,15.5696,15.5459,15.5578,36800.0
2009-08-06 13:05:00,26.28,26.32,26.27,26.3,11300.0,15.5578,15.5815,15.5519,15.5696,11300.0
2009-08-06 13:10:00,26.31,26.31,26.28,26.28,11200.0,15.5755,15.5755,15.5578,15.5578,11200.0
2009-08-06 13:15:00,26.29,26.31,26.27,26.27,23700.0,15.5637,15.5755,15.5519,15.5519,23700.0
2009-08-06 13:20:00,26.28,26.33,26.27,26.33,33800.0,15.5578,15.5874,15.5519,15.5874,33800.0
2009-08-06 13:25:00,26.33,26.33,26.29,26.3,14900.0,15.5874,15.5874,15.5637,15.5696,14900.0
2009-08-06 13:30:00,26.29,26.34,26.29,26.33,80200.0,15.5637,15.5933,15.5637,15.5874,80200.0
2009-08-06 13:35:00,26.33,26.33,26.27,26.29,79700.0,15.5874,15.5874,15.5519,15.5637,79700.0
2009-08-06 13:40:00,26.29,26.31,26.26,26.26,46300.0,15.5637,15.5755,15.5459,15.5459,46300.0
2009-08-06 13:45:00,26.27,26.28,26.26,26.27,17900.0,15.5519,15.5578,15.5459,15.5519,17900.0
2009-08-06 13:50:00,26.26,26.27,26.25,26.25,17200.0,15.5459,15.5519,15.54,15.54,17200.0
2009-08-06 13:55:00,26.25,26.26,26.24,26.25,9600.0,15.54,15.5459,15.5341,15.54,9600.0
2009-08-06 14:00:00,26.26,26.26,26.19,26.21,49700.0,15.5459,15.5459,15.5045,15.5163,49700.0
2009-08-06 14:05:00,26.21,26.21,26.16,26.18,24800.0,15.5163,15.5163,15.4867,15.4986,24800.0
2009-08-06 14:10:00,26.17,26.18,26.12,26.14,101500.0,15.4927,15.4986,15.4631,15.4749,101500.0
2009-08-06 14:15:00,26.15,26.17,26.14,26.15,26200.0,15.4808,15.4927,15.4749,15.4808,26200.0
2009-08-06 14:20:00,26.15,26.17,26.13,26.17,23900.0,15.4808,15.4927,15.469,15.4927,23900.0
2009-08-06 14:25:00,26.18,26.18,26.17,26.18,21500.0,15.4986,15.4986,15.4927,15.4986,21500.0
2009-08-06 14:30:00,26.18,26.18,26.16,26.17,15000.0,15.4986,15.4986,15.4867,15.4927,15000.0
2009-08-06 14:35:00,26.17,26.18,26.17,26.18,14600.0,15.4927,15.4986,15.4927,15.4986,14600.0
2009-08-06 14:40:00,26.18,26.18,26.17,26.17,5200.0,15.4986,15.4986,15.4927,15.4927,5200.0
2009-08-06 14:45:00,26.18,26.18,26.11,26.14,80800.0,15.4986,15.4986,15.4571,15.4749,80800.0
2009-08-06 14:50:00,26.14,26.15,26.1,26.13,110800.0,15.4749,15.4808,15.4512,15.469,110800.0
2009-08-06 14:55:00,26.13,26.19,26.1,26.16,211200.0,15.469,15.5045,15.4512,15.4867,211200.0
2009-08-06 15:00:00,26.15,26.18,26.15,26.17,23100.0,15.4808,15.4986,15.4808,15.4927,23100.0
2009-08-06 15:05:00,26.19,26.23,26.18,26.23,56200.0,15.5045,15.5282,15.4986,15.5282,56200.0
2009-08-06 15:10:00,26.23,26.23,26.22,26.23,50500.0,15.5282,15.5282,15.5223,15.5282,50500.0
2009-08-06 15:15:00,26.23,26.23,26.21,26.23,71000.0,15.5282,15.5282,15.5163,15.5282,71000.0
2009-08-06 15:20:00,26.22,26.24,26.22,26.24,31400.0,15.5223,15.5341,15.5223,15.5341,31400.0
2009-08-06 15:25:00,26.24,26.25,26.23,26.25,11400.0,15.5341,15.54,15.5282,15.54,11400.0
2009-08-06 15:30:00,26.25,26.28,26.2,26.2,158700.0,15.54,15.5578,15.5104,15.5104,158700.0
2009-08-06 15:35:00,26.2,26.26,26.2,26.25,100700.0,15.5104,15.5459,15.5104,15.54,100700.0
2009-08-06 15:40:00,26.25,26.25,26.22,26.25,39400.0,15.54,15.54,15.5223,15.54,39400.0
2009-08-06 15:45:00,26.25,26.25,26.22,26.22,76500.0,15.54,15.54,15.5223,15.5223,76500.0
2009-08-06 15:50:00,26.24,26.24,26.17,26.2,186200.0,15.5341,15.5341,15.4927,15.5104,186200.0
2009-08-06 15:55:00,26.2,26.23,26.17,26.2,283600.0,15.5104,15.5282,15.4927,15.5104,283600.0
2009-08-07 09:30:00,26.69,26.83,26.58,26.79,159400.0,15.8005,15.8834,15.7354,15.8597,159400.0
2009-08-07 09:35:00,26.79,26.92,26.75,26.9,94600.0,15.8597,15.9367,15.836,15.9248,94600.0
2009-08-07 09:40:00,26.9,27.0,26.89,26.98,98300.0,15.9248,15.984,15.9189,15.9722,98300.0
2009-08-07 09:45:00,26.97,27.04,26.97,27.02,86600.0,15.9663,16.0077,15.9663,15.9959,86600.0
2009-08-07 09:50:00,27.03,27.06,26.99,27.03,136700.0,16.0018,16.0195,15.9781,16.0018,136700.0
2009-08-07 09:55:00,27.03,27.07,26.98,27.0,85300.0,16.0018,16.0255,15.9722,15.984,85300.0
2009-08-07 10:00:00,27.0,27.0,26.88,26.95,49500.0,15.984,15.984,15.913,15.9544,49500.0
2009-08-07 10:05:00,26.95,26.95,26.9,26.9,117600.0,15.9544,15.9544,15.9248,15.9248,117600.0
2009-08-07 10:10:00,26.9,26.93,26.87,26.88,79700.0,15.9248,15.9426,15.9071,15.913,79700.0
2009-08-07 10:15:00,26.88,26.91,26.86,26.89,48100.0,15.913,15.9307,15.9011,15.9189,48100.0
2009-08-07 10:20:00,26.9,26.95,26.89,26.93,56900.0,15.9248,15.9544,15.9189,15.9426,56900.0
2009-08-07 10:25:00,26.94,27.0,26.93,26.99,42900.0,15.9485,15.984,15.9426,15.9781,42900.0
2009-08-07 10:30:00,26.99,27.04,26.98,27.01,76400.0,15.9781,16.0077,15.9722,15.9899,76400.0
2009-08-07 10:35:00,27.01,27.24,27.01,27.23,227400.0,15.9899,16.1261,15.9899,16.1202,227400.0
2009-08-07 10:40:00,27.23,27.26,27.18,27.25,137400.0,16.1202,16.1379,16.0906,16.132,137400.0
2009-08-07 10:45:00,27.25,27.26,27.23,27.24,106800.0,16.132,16.1379,16.1202,16.1261,106800.0
2009-08-07 10:50:00,27.25,27.32,27.25,27.3,58200.0,16.132,16.1735,16.132,16.1616,58200.0
2009-08-07 10:55:00,27.29,27.44,27.28,27.39,190700.0,16.1557,16.2445,16.1498,16.2149,190700.0
2009-08-07 11:00:00,27.39,27.5,27.36,27.5,148100.0,16.2149,16.28,16.1971,16.28,148100.0
2009-08-07 11:05:00,27.5,27.51,27.43,27.43,101400.0,16.28,16.2859,16.2386,16.2386,101400.0
2009-08-07 11:10:00,27.44,27.51,27.43,27.5,73900.0,16.2445,16.2859,16.2386,16.28,73900.0
2009-08-07 11:15:00,27.5,27.51,27.5,27.51,69400.0,16.28,16.2859,16.28,16.2859,69400.0
2009-08-07 11:20:00,27.51,27.54,27.48,27.48,41000.0,16.2859,16.3037,16.2682,16.2682,41000.0
2009-08-07 11:25:00,27.49,27.51,27.47,27.47,32700.0,16.2741,16.2859,16.2623,16.2623,32700.0
2009-08-07 11:30:00,27.47,27.54,27.47,27.53,64800.0,16.2623,16.3037,16.2623,16.2978,64800.0
2009-08-07 11:35:00,27.53,27.64,27.52,27.61,97600.0,16.2978,16.3629,16.2919,16.3451,97600.0
2009-08-07 11:40:00,27.61,27.62,27.54,27.56,74800.0,16.3451,16.3511,16.3037,16.3155,74800.0
2009-08-07 11:45:00,27.57,27.64,27.54,27.64,139400.0,16.3215,16.3629,16.3037,16.3629,139400.0
2009-08-07 11:50:00,27.63,27.7,27.63,27.7,91100.0,16.357,16.3984,16.357,16.3984,91100.0
2009-08-07 11:55:00,27.7,27.75,27.67,27.68,131500.0,16.3984,16.428,16.3807,16.3866,131500.0
2009-08-07 12:00:00,27.68,27.68,27.65,27.66,35400.0,16.3866,16.3866,16.3688,16.3747,35400.0
2009-08-07 12:05:00,27.65,27.66,27.61,27.62,28300.0,16.3688,16.3747,16.3451,16.3511,28300.0
2009-08-07 12:10:00,27.63,27.64,27.61,27.61,33100.0,16.357,16.3629,16.3451,16.3451,33100.0
2009-08-07 12:15:00,27.61,27.64,27.59,27.64,54900.0,16.3451,16.3629,16.3333,16.3629,54900.0
2009-08-07 12:20:00,27.64,27.67,27.63,27.63,30600.0,16.3629,16.3807,16.357,16.357,30600.0
2009-08-07 12:25:00,27.63,27.65,27.62,27.62,29100.0,16.357,16.3688,16.3511,16.3511,29100.0
2009-08-07 12:30:00,27.62,27.66,27.62,27.65,45800.0,16.3511,16.3747,16.3511,16.3688,45800.0
2009-08-07 12:35:00,27.66,27.66,27.62,27.66,39500.0,16.3747,16.3747,16.3511,16.3747,39500.0
2009-08-07 12:40:00,27.66,27.68,27.65,27.68,48800.0,16.3747,16.3866,16.3688,16.3866,48800.0
2009-08-07 12:45:00,27.68,27.7,27.68,27.69,44300.0,16.3866,16.3984,16.3866,16.3925,44300.0
2009-08-07 12:50:00,27.69,27.7,27.66,27.7,24100.0,16.3925,16.3984,16.3747,16.3984,24100.0
2009-08-07 12:55:00,27.69,27.69,27.65,27.65,59900.0,16.3925,16.3925,16.3688,16.3688,59900.0
2009-08-07 13:00:00,27.66,27.68,27.65,27.66,79500.0,16.3747,16.3866,16.3688,16.3747,79500.0
2009-08-07 13:05:00,27.65,27.66,27.62,27.65,50700.0,16.3688,16.3747,16.3511,16.3688,50700.0
2009-08-07 13:10:00,27.65,27.65,27.62,27.62,33700.0,16.3688,16.3688,16.3511,16.3511,33700.0
2009-08-07 13:15:00,27.63,27.65,27.62,27.65,24200.0,16.357,16.3688,16.3511,16.3688,24200.0
2009-08-07 13:20:00,27.66,27.66,27.64,27.64,14900.0,16.3747,16.3747,16.3629,16.3629,14900.0
2009-08-07 13:25:00,27.64,27.7,27.64,27.66,46200.0,16.3629,16.3984,16.3629,16.3747,46200.0
2009-08-07 13:30:00,27.67,27.68,27.65,27.67,29000.0,16.3807,16.3866,16.3688,16.3807,29000.0
2009-08-07 13:35:00,27.67,27.71,27.67,27.7,33200.0,16.3807,16.4043,16.3807,16.3984,33200.0
2009-08-07 13:40:00,27.7,27.71,27.7,27.7,18400.0,16.3984,16.4043,16.3984,16.3984,18400.0
2009-08-07 13:45:00,27.7,27.71,27.69,27.69,15300.0,16.3984,16.4043,16.3925,16.3925,15300.0
2009-08-07 13:50:00,27.69,27.69,27.63,27.64,85200.0,16.3925,16.3925,16.357,16.3629,85200.0
2009-08-07 13:55:00,27.65,27.65,27.61,27.64,36300.0,16.3688,16.3688,16.3451,16.3629,36300.0
2009-08-07 14:00:00,27.64,27.66,27.63,27.66,24000.0,16.3629,16.3747,16.357,16.3747,24000.0
2009-08-07 14:05:00,27.65,27.75,27.65,27.75,202400.0,16.3688,16.428,16.3688,16.428,202400.0
2009-08-07 14:10:00,27.75,27.76,27.74,27.75,46500.0,16.428,16.4339,16.4221,16.428,46500.0
2009-08-07 14:15:00,27.75,27.75,27.74,27.75,30400.0,16.428,16.428,16.4221,16.428,30400.0
2009-08-07 14:20:00,27.74,27.75,27.72,27.73,26500.0,16.4221,16.428,16.4103,16.4162,26500.0
2009-08-07 14:25:00,27.73,27.75,27.71,27.74,76100.0,16.4162,16.428,16.4043,16.4221,76100.0
2009-08-07 14:30:00,27.74,27.76,27.73,27.74,42000.0,16.4221,16.4339,16.4162,16.4221,42000.0
2009-08-07 14:35:00,27.74,27.75,27.7,27.72,50200.0,16.4221,16.428,16.3984,16.4103,50200.0
2009-08-07 14:40:00,27.71,27.75,27.71,27.71,30200.0,16.4043,16.428,16.4043,16.4043,30200.0
2009-08-07 14:45:00,27.71,27.77,27.71,27.76,37900.0,16.4043,16.4399,16.4043,16.4339,37900.0
2009-08-07 14:50:00,27.77,27.8,27.76,27.79,48700.0,16.4399,16.4576,16.4339,16.4517,48700.0
2009-08-07 14:55:00,27.79,27.8,27.78,27.79,36400.0,16.4517,16.4576,16.4458,16.4517,36400.0
2009-08-07 15:00:00,27.79,27.8,27.75,27.76,73000.0,16.4517,16.4576,16.428,16.4339,73000.0
2009-08-07 15:05:00,27.76,27.78,27.74,27.78,70600.0,16.4339,16.4458,16.4221,16.4458,70600.0
2009-08-07 15:10:00,27.79,27.79,27.77,27.79,55100.0,16.4517,16.4517,16.4399,16.4517,55100.0
2009-08-07 15:15:00,27.79,27.8,27.76,27.77,46500.0,16.4517,16.4576,16.4339,16.4399,46500.0
2009-08-07 15:20:00,27.76,27.8,27.73,27.8,87500.0,16.4339,16.4576,16.4162,16.4576,87500.0
2009-08-07 15:25:00,27.8,27.85,27.79,27.85,104200.0,16.4576,16.4872,16.4517,16.4872,104200.0
2009-08-07 15:30:00,27.84,27.84,27.78,27.83,60700.0,16.4813,16.4813,16.4458,16.4754,60700.0
2009-08-07 15:35:00,27.83,27.87,27.82,27.85,106900.0,16.4754,16.4991,16.4695,16.4872,106900.0
2009-08-07 15:40:00,27.86,27.87,27.85,27.85,51100.0,16.4931,16.4991,16.4872,16.4872,51100.0
2009-08-07 15:45:00,27.85,27.86,27.79,27.8,117000.0,16.4872,16.4931,16.4517,16.4576,117000.0
2009-08-07 15:50:00,27.79,27.85,27.78,27.85,113100.0,16.4517,16.4872,16.4458,16.4872,113100.0
2009-08-07 15:55:00,27.85,27.85,27.76,27.81,184200.0,16.4872,16.4872,16.4339,16.4635,184200.0
2009-08-10 09:30:00,27.76,28.0,27.61,27.93,149600.0,16.4339,16.576,16.3451,16.5346,149600.0
2009-08-10 09:35:00,27.93,27.97,27.85,27.85,72800.0,16.5346,16.5583,16.4872,16.4872,72800.0
2009-08-10 09:40:00,27.87,27.91,27.85,27.88,65600.0,16.4991,16.5227,16.4872,16.505,65600.0
2009-08-10 09:45:00,27.89,27.89,27.76,27.78,43200.0,16.5109,16.5109,16.4339,16.4458,43200.0
2009-08-10 09:50:00,27.78,27.86,27.75,27.85,63800.0,16.4458,16.4931,16.428,16.4872,63800.0
2009-08-10 09:55:00,27.85,27.9,27.78,27.78,66900.0,16.4872,16.5168,16.4458,16.4458,66900.0
2009-08-10 10:00:00,27.78,27.81,27.74,27.75,55200.0,16.4458,16.4635,16.4221,16.428,55200.0
2009-08-10 10:05:00,27.75,27.81,27.75,27.8,56900.0,16.428,16.4635,16.428,16.4576,56900.0
2009-08-10 10:10:00,27.8,27.81,27.75,27.75,52800.0,16.4576,16.4635,16.428,16.428,52800.0
2009-08-10 10:15:00,27.75,27.75,27.68,27.68,39300.0,16.428,16.428,16.3866,16.3866,39300.0
2009-08-10 10:20:00,27.68,27.79,27.68,27.78,61600.0,16.3866,16.4517,16.3866,16.4458,61600.0
2009-08-10 10:25:00,27.78,27.83,27.75,27.83,44800.0,16.4458,16.4754,16.428,16.4754,44800.0
2009-08-10 10:30:00,27.83,27.84,27.77,27.8,61500.0,16.4754,16.4813,16.4399,16.4576,61500.0
2009-08-10 10:35:00,27.8,27.8,27.7,27.71,16700.0,16.4576,16.4576,16.3984,16.4043,16700.0
2009-08-10 10:40:00,27.71,27.72,27.69,27.71,17200.0,16.4043,16.4103,16.3925,16.4043,17200.0
2009-08-10 10:45:00,27.71,27.72,27.7,27.71,16500.0,16.4043,16.4103,16.3984,16.4043,16500.0
2009-08-10 10:50:00,27.7,27.77,27.7,27.73,14200.0,16.3984,16.4399,16.3984,16.4162,14200.0
2009-08-10 10:55:00,27.74,27.74,27.71,27.73,19600.0,16.4221,16.4221,16.4043,16.4162,19600.0
2009-08-10 11:00:00,27.73,27.74,27.71,27.72,10900.0,16.4162,16.4221,16.4043,16.4103,10900.0
2009-08-10 11:05:00,27.72,27.72,27.68,27.68,39900.0,16.4103,16.4103,16.3866,16.3866,39900.0
2009-08-10 11:10:00,27.68,27.76,27.68,27.73,30600.0,16.3866,16.4339,16.3866,16.4162,30600.0
2009-08-10 11:15:00,27.73,27.74,27.7,27.73,37600.0,16.4162,16.4221,16.3984,16.4162,37600.0
2009-08-10 11:20:00,27.72,27.73,27.69,27.71,13100.0,16.4103,16.4162,16.3925,16.4043,13100.0
2009-08-10 11:25:00,27.72,27.72,27.64,27.67,40800.0,16.4103,16.4103,16.3629,16.3807,40800.0
2009-08-10 11:30:00,27.68,27.69,27.64,27.65,29400.0,16.3866,16.3925,16.3629,16.3688,29400.0
2009-08-10 11:35:00,27.65,27.65,27.64,27.65,6700.0,16.3688,16.3688,16.3629,16.3688,6700.0
2009-08-10 11:40:00,27.64,27.65,27.62,27.62,22300.0,16.3629,16.3688,16.3511,16.3511,22300.0
2009-08-10 11:45:00,27.62,27.65,27.61,27.62,34500.0,16.3511,16.3688,16.3451,16.3511,34500.0
2009-08-10 11:50:00,27.62,27.64,27.62,27.64,9600.0,16.3511,16.3629,16.3511,16.3629,9600.0
2009-08-10 11:55:00,27.64,27.64,27.6,27.63,26000.0,16.3629,16.3629,16.3392,16.357,26000.0
2009-08-10 12:00:00,27.62,27.64,27.61,27.62,21600.0,16.3511,16.3629,16.3451,16.3511,21600.0
2009-08-10 12:05:00,27.61,27.63,27.61,27.61,14800.0,16.3451,16.357,16.3451,16.3451,14800.0
2009-08-10 12:10:00,27.62,27.62,27.61,27.61,5200.0,16.3511,16.3511,16.3451,16.3451,5200.0
2009-08-10 12:15:00,27.62,27.62,27.55,27.6,71000.0,16.3511,16.3511,16.3096,16.3392,71000.0
2009-08-10 12:20:00,27.61,27.61,27.59,27.59,4400.0,16.3451,16.3451,16.3333,16.3333,4400.0
2009-08-10 12:25:00,27.6,27.6,27.55,27.56,44700.0,16.3392,16.3392,16.3096,16.3155,44700.0
2009-08-10 12:30:00,27.55,27.55,27.51,27.53,58500.0,16.3096,16.3096,16.2859,16.2978,58500.0
2009-08-10 12:35:00,27.53,27.56,27.5,27.52,53600.0,16.2978,16.3155,16.28,16.2919,53600.0
2009-08-10 12:40:00,27.51,27.55,27.51,27.51,30800.0,16.2859,16.3096,16.2859,16.2859,30800.0
2009-08-10 12:45:00,27.52,27.53,27.5,27.53,24600.0,16.2919,16.2978,16.28,16.2978,24600.0
2009-08-10 12:50:00,27.52,27.53,27.52,27.53,7600.0,16.2919,16.2978,16.2919,16.2978,7600.0
2009-08-10 12:55:00,27.52,27.53,27.5,27.51,48900.0,16.2919,16.2978,16.28,16.2859,48900.0
2009-08-10 13:00:00,27.51,27.52,27.5,27.51,23200.0,16.2859,16.2919,16.28,16.2859,23200.0
2009-08-10 13:05:00,27.5,27.53,27.46,27.47,53000.0,16.28,16.2978,16.2563,16.2623,53000.0
2009-08-10 13:10:00,27.47,27.48,27.46,27.48,22900.0,16.2623,16.2682,16.2563,16.2682,22900.0
2009-08-10 13:15:00,27.47,27.48,27.46,27.46,37200.0,16.2623,16.2682,16.2563,16.2563,37200.0
2009-08-10 13:20:00,27.47,27.5,27.47,27.48,63300.0,16.2623,16.28,16.2623,16.2682,63300.0
2009-08-10 13:25:00,27.49,27.49,27.46,27.47,43400.0,16.2741,16.2741,16.2563,16.2623,43400.0
2009-08-10 13:30:00,27.46,27.48,27.46,27.48,19000.0,16.2563,16.2682,16.2563,16.2682,19000.0
2009-08-10 13:35:00,27.48,27.48,27.45,27.46,45000.0,16.2682,16.2682,16.2504,16.2563,45000.0
2009-08-10 13:40:00,27.46,27.47,27.45,27.47,37600.0,16.2563,16.2623,16.2504,16.2623,37600.0
2009-08-10 13:45:00,27.47,27.47,27.46,27.47,15200.0,16.2623,16.2623,16.2563,16.2623,15200.0
2009-08-10 13:50:00,27.47,27.48,27.46,27.47,31900.0,16.2623,16.2682,16.2563,16.2623,31900.0
2009-08-10 13:55:00,27.46,27.47,27.44,27.45,30600.0,16.2563,16.2623,16.2445,16.2504,30600.0
2009-08-10 14:00:00,27.46,27.46,27.42,27.42,30600.0,16.2563,16.2563,16.2327,16.2327,30600.0
2009-08-10 14:05:00,27.41,27.42,27.41,27.41,11300.0,16.2267,16.2327,16.2267,16.2267,11300.0
2009-08-10 14:10:00,27.41,27.42,27.38,27.39,39500.0,16.2267,16.2327,16.209,16.2149,39500.0
2009-08-10 14:15:00,27.38,27.39,27.34,27.36,73000.0,16.209,16.2149,16.1853,16.1971,73000.0
2009-08-10 14:20:00,27.37,27.42,27.35,27.41,28300.0,16.2031,16.2327,16.1912,16.2267,28300.0
2009-08-10 14:25:00,27.41,27.45,27.41,27.45,31600.0,16.2267,16.2504,16.2267,16.2504,31600.0
2009-08-10 14:30:00,27.44,27.46,27.44,27.46,28500.0,16.2445,16.2563,16.2445,16.2563,28500.0
2009-08-10 14:35:00,27.46,27.49,27.45,27.48,25300.0,16.2563,16.2741,16.2504,16.2682,25300.0
2009-08-10 14:40:00,27.49,27.51,27.48,27.49,25100.0,16.2741,16.2859,16.2682,16.2741,25100.0
2009-08-10 14:45:00,27.5,27.5,27.47,27.48,25700.0,16.28,16.28,16.2623,16.2682,25700.0
2009-08-10 14:50:00,27.47,27.48,27.45,27.46,17900.0,16.2623,16.2682,16.2504,16.2563,17900.0
2009-08-10 14:55:00,27.46,27.52,27.45,27.52,48900.0,16.2563,16.2919,16.2504,16.2919,48900.0
2009-08-10 15:00:00,27.52,27.57,27.51,27.57,40200.0,16.2919,16.3215,16.2859,16.3215,40200.0
2009-08-10 15:05:00,27.56,27.58,27.55,27.56,78100.0,16.3155,16.3274,16.3096,16.3155,78100.0
2009-08-10 15:10:00,27.56,27.57,27.55,27.55,22100.0,16.3155,16.3215,16.3096,16.3096,22100.0
2009-08-10 15:15:00,27.55,27.58,27.55,27.56,48400.0,16.3096,16.3274,16.3096,16.3155,48400.0
2009-08-10 15:20:00,27.56,27.59,27.53,27.58,80400.0,16.3155,16.3333,16.2978,16.3274,80400.0
2009-08-10 15:25:00,27.59,27.59,27.58,27.59,15900.0,16.3333,16.3333,16.3274,16.3333,15900.0
2009-08-10 15:30:00,27.58,27.59,27.51,27.51,66700.0,16.3274,16.3333,16.2859,16.2859,66700.0
2009-08-10 15:35:00,27.52,27.53,27.51,27.53,50200.0,16.2919,16.2978,16.2859,16.2978,50200.0
2009-08-10 15:40:00,27.52,27.53,27.51,27.53,54500.0,16.2919,16.2978,16.2859,16.2978,54500.0
2009-08-10 15:45:00,27.53,27.6,27.52,27.6,117100.0,16.2978,16.3392,16.2919,16.3392,117100.0
2009-08-10 15:50:00,27.6,27.6,27.59,27.59,60400.0,16.3392,16.3392,16.3333,16.3333,60400.0
2009-08-10 15:55:00,27.59,27.62,27.57,27.58,174800.0,16.3333,16.3511,16.3215,16.3274,174800.0
2009-08-11 09:30:00,27.81,27.81,27.37,27.42,42700.0,16.4635,16.4635,16.2031,16.2327,42700.0
2009-08-11 09:35:00,27.42,27.49,27.35,27.43,58800.0,16.2327,16.2741,16.1912,16.2386,58800.0
2009-08-11 09:40:00,27.41,27.43,27.34,27.38,23000.0,16.2267,16.2386,16.1853,16.209,23000.0
2009-08-11 09:45:00,27.38,27.38,27.25,27.31,19600.0,16.209,16.209,16.132,16.1675,19600.0
2009-08-11 09:50:00,27.3,27.36,27.3,27.34,34300.0,16.1616,16.1971,16.1616,16.1853,34300.0
2009-08-11 09:55:00,27.34,27.39,27.33,27.37,22100.0,16.1853,16.2149,16.1794,16.2031,22100.0
2009-08-11 10:00:00,27.36,27.36,27.24,27.31,31600.0,16.1971,16.1971,16.1261,16.1675,31600.0
2009-08-11 10:05:00,27.3,27.33,27.24,27.27,47800.0,16.1616,16.1794,16.1261,16.1439,47800.0
2009-08-11 10:10:00,27.28,27.36,27.27,27.35,46700.0,16.1498,16.1971,16.1439,16.1912,46700.0
2009-08-11 10:15:00,27.35,27.35,27.3,27.33,25000.0,16.1912,16.1912,16.1616,16.1794,25000.0
2009-08-11 10:20:00,27.33,27.37,27.32,27.35,22500.0,16.1794,16.2031,16.1735,16.1912,22500.0
2009-08-11 10:25:00,27.35,27.35,27.27,27.29,35400.0,16.1912,16.1912,16.1439,16.1557,35400.0
2009-08-11 10:30:00,27.3,27.3,27.25,27.28,22800.0,16.1616,16.1616,16.132,16.1498,22800.0
2009-08-11 10:35:00,27.27,27.27,27.18,27.2,36900.0,16.1439,16.1439,16.0906,16.1024,36900.0
2009-08-11 10:40:00,27.2,27.23,27.19,27.2,21300.0,16.1024,16.1202,16.0965,16.1024,21300.0
2009-08-11 10:45:00,27.2,27.2,27.17,27.2,13600.0,16.1024,16.1024,16.0847,16.1024,13600.0
2009-08-11 10:50:00,27.19,27.26,27.19,27.25,13600.0,16.0965,16.1379,16.0965,16.132,13600.0
2009-08-11 10:55:00,27.24,27.26,27.22,27.25,16100.0,16.1261,16.1379,16.1143,16.132,16100.0
2009-08-11 11:00:00,27.24,27.28,27.24,27.26,14200.0,16.1261,16.1498,16.1261,16.1379,14200.0
2009-08-11 11:05:00,27.26,27.29,27.23,27.29,24500.0,16.1379,16.1557,16.1202,16.1557,24500.0
2009-08-11 11:10:00,27.28,27.29,27.26,27.27,8900.0,16.1498,16.1557,16.1379,16.1439,8900.0
2009-08-11 11:15:00,27.27,27.27,27.2,27.24,39500.0,16.1439,16.1439,16.1024,16.1261,39500.0
2009-08-11 11:20:00,27.25,27.27,27.22,27.23,25000.0,16.132,16.1439,16.1143,16.1202,25000.0
2009-08-11 11:25:00,27.22,27.24,27.21,27.23,17100.0,16.1143,16.1261,16.1083,16.1202,17100.0
2009-08-11 11:30:00,27.24,27.24,27.19,27.19,18600.0,16.1261,16.1261,16.0965,16.0965,18600.0
2009-08-11 11:35:00,27.19,27.23,27.19,27.23,18000.0,16.0965,16.1202,16.0965,16.1202,18000.0
2009-08-11 11:40:00,27.23,27.26,27.22,27.25,34800.0,16.1202,16.1379,16.1143,16.132,34800.0
2009-08-11 11:45:00,27.25,27.26,27.2,27.23,28500.0,16.132,16.1379,16.1024,16.1202,28500.0
2009-08-11 11:50:00,27.22,27.25,27.22,27.24,12800.0,16.1143,16.132,16.1143,16.1261,12800.0
2009-08-11 11:55:00,27.25,27.33,27.25,27.29,33600.0,16.132,16.1794,16.132,16.1557,33600.0
2009-08-11 12:00:00,27.29,27.3,27.26,27.29,12100.0,16.1557,16.1616,16.1379,16.1557,12100.0
2009-08-11 12:05:00,27.3,27.3,27.24,27.25,14500.0,16.1616,16.1616,16.1261,16.132,14500.0
2009-08-11 12:10:00,27.25,27.29,27.25,27.29,13200.0,16.132,16.1557,16.132,16.1557,13200.0
2009-08-11 12:15:00,27.29,27.35,27.29,27.34,17700.0,16.1557,16.1912,16.1557,16.1853,17700.0
2009-08-11 12:20:00,27.34,27.34,27.27,27.27,15600.0,16.1853,16.1853,16.1439,16.1439,15600.0
2009-08-11 12:25:00,27.27,27.27,27.24,27.27,10600.0,16.1439,16.1439,16.1261,16.1439,10600.0
2009-08-11 12:30:00,27.26,27.28,27.26,27.28,7800.0,16.1379,16.1498,16.1379,16.1498,7800.0
2009-08-11 12:35:00,27.29,27.29,27.28,27.29,5100.0,16.1557,16.1557,16.1498,16.1557,5100.0
2009-08-11 12:40:00,27.29,27.29,27.26,27.27,7700.0,16.1557,16.1557,16.1379,16.1439,7700.0
2009-08-11 12:45:00,27.27,27.27,27.22,27.22,12700.0,16.1439,16.1439,16.1143,16.1143,12700.0
2009-08-11 12:50:00,27.22,27.22,27.18,27.21,25700.0,16.1143,16.1143,16.0906,16.1083,25700.0
2009-08-11 12:55:00,27.2,27.21,27.18,27.2,8400.0,16.1024,16.1083,16.0906,16.1024,8400.0
2009-08-11 13:00:00,27.21,27.24,27.21,27.22,10400.0,16.1083,16.1261,16.1083,16.1143,10400.0
2009-08-11 13:05:00,27.23,27.27,27.23,27.27,8400.0,16.1202,16.1439,16.1202,16.1439,8400.0
2009-08-11 13:10:00,27.27,27.27,27.26,27.26,7600.0,16.1439,16.1439,16.1379,16.1379,7600.0
2009-08-11 13:15:00,27.26,27.27,27.26,27.26,5400.0,16.1379,16.1439,16.1379,16.1379,5400.0
2009-08-11 13:20:00,27.26,27.27,27.26,27.26,4900.0,16.1379,16.1439,16.1379,16.1379,4900.0
2009-08-11 13:25:00,27.26,27.27,27.22,27.22,25500.0,16.1379,16.1439,16.1143,16.1143,25500.0
2009-08-11 13:30:00,27.22,27.28,27.22,27.28,17700.0,16.1143,16.1498,16.1143,16.1498,17700.0
2009-08-11 13:35:00,27.29,27.29,27.25,27.26,9500.0,16.1557,16.1557,16.132,16.1379,9500.0
2009-08-11 13:40:00,27.25,27.26,27.25,27.26,4500.0,16.132,16.1379,16.132,16.1379,4500.0
2009-08-11 13:45:00,27.26,27.31,27.25,27.31,18400.0,16.1379,16.1675,16.132,16.1675,18400.0
2009-08-11 13:50:00,27.31,27.33,27.31,27.32,12700.0,16.1675,16.1794,16.1675,16.1735,12700.0
2009-08-11 13:55:00,27.32,27.32,27.31,27.31,7800.0,16.1735,16.1735,16.1675,16.1675,7800.0
2009-08-11 14:00:00,27.32,27.35,27.32,27.35,15900.0,16.1735,16.1912,16.1735,16.1912,15900.0
2009-08-11 14:05:00,27.34,27.39,27.34,27.39,27700.0,16.1853,16.2149,16.1853,16.2149,27700.0
2009-08-11 14:10:00,27.39,27.42,27.39,27.39,22100.0,16.2149,16.2327,16.2149,16.2149,22100.0
2009-08-11 14:15:00,27.4,27.4,27.37,27.39,18300.0,16.2208,16.2208,16.2031,16.2149,18300.0
2009-08-11 14:20:00,27.39,27.4,27.36,27.36,10900.0,16.2149,16.2208,16.1971,16.1971,10900.0
2009-08-11 14:25:00,27.36,27.38,27.33,27.35,32600.0,16.1971,16.209,16.1794,16.1912,32600.0
2009-08-11 14:30:00,27.35,27.35,27.32,27.32,18100.0,16.1912,16.1912,16.1735,16.1735,18100.0
2009-08-11 14:35:00,27.32,27.34,27.31,27.32,15800.0,16.1735,16.1853,16.1675,16.1735,15800.0
2009-08-11 14:40:00,27.33,27.35,27.33,27.33,7000.0,16.1794,16.1912,16.1794,16.1794,7000.0
2009-08-11 14:45:00,27.34,27.34,27.29,27.3,22700.0,16.1853,16.1853,16.1557,16.1616,22700.0
2009-08-11 14:50:00,27.31,27.38,27.31,27.38,28800.0,16.1675,16.209,16.1675,16.209,28800.0
2009-08-11 14:55:00,27.37,27.4,27.35,27.39,15600.0,16.2031,16.2208,16.1912,16.2149,15600.0
2009-08-11 15:00:00,27.4,27.42,27.39,27.41,30300.0,16.2208,16.2327,16.2149,16.2267,30300.0
2009-08-11 15:05:00,27.41,27.44,27.37,27.38,16900.0,16.2267,16.2445,16.2031,16.209,16900.0
2009-08-11 15:10:00,27.38,27.38,27.34,27.36,23500.0,16.209,16.209,16.1853,16.1971,23500.0
2009-08-11 15:15:00,27.36,27.39,27.35,27.39,14400.0,16.1971,16.2149,16.1912,16.2149,14400.0
2009-08-11 15:20:00,27.38,27.39,27.36,27.38,26000.0,16.209,16.2149,16.1971,16.209,26000.0
2009-08-11 15:25:00,27.39,27.4,27.38,27.38,14900.0,16.2149,16.2208,16.209,16.209,14900.0
2009-08-11 15:30:00,27.38,27.4,27.38,27.39,36100.0,16.209,16.2208,16.209,16.2149,36100.0
2009-08-11 15:35:00,27.39,27.43,27.39,27.42,28800.0,16.2149,16.2386,16.2149,16.2327,28800.0
2009-08-11 15:40:00,27.42,27.45,27.39,27.44,66300.0,16.2327,16.2504,16.2149,16.2445,66300.0
2009-08-11 15:45:00,27.44,27.44,27.41,27.41,27500.0,16.2445,16.2445,16.2267,16.2267,27500.0
2009-08-11 15:50:00,27.42,27.43,27.39,27.39,55100.0,16.2327,16.2386,16.2149,16.2149,55100.0
2009-08-11 15:55:00,27.39,27.4,27.36,27.37,106800.0,16.2149,16.2208,16.1971,16.2031,106800.0
2009-08-12 09:30:00,27.94,27.95,27.17,27.29,41800.0,16.5405,16.5464,16.0847,16.1557,41800.0
2009-08-12 09:35:00,27.31,27.45,27.24,27.4,32900.0,16.1675,16.2504,16.1261,16.2208,32900.0
2009-08-12 09:40:00,27.42,27.5,27.41,27.5,30100.0,16.2327,16.28,16.2267,16.28,30100.0
2009-08-12 09:45:00,27.5,27.6,27.5,27.59,45300.0,16.28,16.3392,16.28,16.3333,45300.0
2009-08-12 09:50:00,27.58,27.78,27.58,27.68,73600.0,16.3274,16.4458,16.3274,16.3866,73600.0
2009-08-12 09:55:00,27.69,27.8,27.68,27.78,65100.0,16.3925,16.4576,16.3866,16.4458,65100.0
2009-08-12 10:00:00,27.8,27.89,27.77,27.82,74600.0,16.4576,16.5109,16.4399,16.4695,74600.0
2009-08-12 10:05:00,27.82,27.86,27.78,27.82,70100.0,16.4695,16.4931,16.4458,16.4695,70100.0
2009-08-12 10:10:00,27.81,27.88,27.81,27.87,39900.0,16.4635,16.505,16.4635,16.4991,39900.0
2009-08-12 10:15:00,27.86,27.9,27.83,27.84,47600.0,16.4931,16.5168,16.4754,16.4813,47600.0
2009-08-12 10:20:00,27.84,27.91,27.82,27.9,36200.0,16.4813,16.5227,16.4695,16.5168,36200.0
2009-08-12 10:25:00,27.9,27.9,27.82,27.86,31200.0,16.5168,16.5168,16.4695,16.4931,31200.0
2009-08-12 10:30:00,27.85,27.89,27.82,27.87,43700.0,16.4872,16.5109,16.4695,16.4991,43700.0
2009-08-12 10:35:00,27.87,27.88,27.81,27.84,40700.0,16.4991,16.505,16.4635,16.4813,40700.0
2009-08-12 10:40:00,27.84,27.89,27.8,27.88,40900.0,16.4813,16.5109,16.4576,16.505,40900.0
2009-08-12 10:45:00,27.87,27.91,27.85,27.91,30500.0,16.4991,16.5227,16.4872,16.5227,30500.0
2009-08-12 10:50:00,27.9,27.91,27.84,27.84,48400.0,16.5168,16.5227,16.4813,16.4813,48400.0
2009-08-12 10:55:00,27.83,27.88,27.82,27.85,17600.0,16.4754,16.505,16.4695,16.4872,17600.0
2009-08-12 11:00:00,27.85,27.89,27.83,27.87,19100.0,16.4872,16.5109,16.4754,16.4991,19100.0
2009-08-12 11:05:00,27.86,27.87,27.82,27.86,54900.0,16.4931,16.4991,16.4695,16.4931,54900.0
2009-08-12 11:10:00,27.85,27.9,27.84,27.87,21400.0,16.4872,16.5168,16.4813,16.4991,21400.0
2009-08-12 11:15:00,27.88,27.9,27.85,27.87,21000.0,16.505,16.5168,16.4872,16.4991,21000.0
2009-08-12 11:20:00,27.88,27.91,27.84,27.85,22600.0,16.505,16.5227,16.4813,16.4872,22600.0
2009-08-12 11:25:00,27.86,27.88,27.86,27.87,11800.0,16.4931,16.505,16.4931,16.4991,11800.0
2009-08-12 11:30:00,27.87,27.89,27.86,27.89,9300.0,16.4991,16.5109,16.4931,16.5109,9300.0
2009-08-12 11:35:00,27.88,27.89,27.87,27.89,23300.0,16.505,16.5109,16.4991,16.5109,23300.0
2009-08-12 11:40:00,27.88,27.88,27.79,27.8,19000.0,16.505,16.505,16.4517,16.4576,19000.0
2009-08-12 11:45:00,27.8,27.87,27.79,27.86,17300.0,16.4576,16.4991,16.4517,16.4931,17300.0
2009-08-12 11:50:00,27.86,27.87,27.82,27.84,24500.0,16.4931,16.4991,16.4695,16.4813,24500.0
2009-08-12 11:55:00,27.84,27.84,27.82,27.83,8300.0,16.4813,16.4813,16.4695,16.4754,8300.0
2009-08-12 12:00:00,27.84,27.87,27.83,27.83,11800.0,16.4813,16.4991,16.4754,16.4754,11800.0
2009-08-12 12:05:00,27.83,27.83,27.81,27.82,9800.0,16.4754,16.4754,16.4635,16.4695,9800.0
2009-08-12 12:10:00,27.83,27.85,27.82,27.85,5300.0,16.4754,16.4872,16.4695,16.4872,5300.0
2009-08-12 12:15:00,27.86,27.86,27.83,27.85,16600.0,16.4931,16.4931,16.4754,16.4872,16600.0
2009-08-12 12:20:00,27.85,27.85,27.82,27.85,19800.0,16.4872,16.4872,16.4695,16.4872,19800.0
2009-08-12 12:25:00,27.84,27.86,27.84,27.85,7000.0,16.4813,16.4931,16.4813,16.4872,7000.0
2009-08-12 12:30:00,27.85,27.85,27.81,27.81,26100.0,16.4872,16.4872,16.4635,16.4635,26100.0
2009-08-12 12:35:00,27.81,27.84,27.8,27.84,21900.0,16.4635,16.4813,16.4576,16.4813,21900.0
2009-08-12 12:40:00,27.84,27.84,27.81,27.82,7700.0,16.4813,16.4813,16.4635,16.4695,7700.0
2009-08-12 12:45:00,27.82,27.85,27.81,27.84,8400.0,16.4695,16.4872,16.4635,16.4813,8400.0
2009-08-12 12:50:00,27.85,27.88,27.83,27.83,26300.0,16.4872,16.505,16.4754,16.4754,26300.0
2009-08-12 12:55:00,27.83,27.88,27.83,27.88,12500.0,16.4754,16.505,16.4754,16.505,12500.0
2009-08-12 13:00:00,27.88,27.88,27.84,27.85,11600.0,16.505,16.505,16.4813,16.4872,11600.0
2009-08-12 13:05:00,27.85,27.9,27.85,27.89,16800.0,16.4872,16.5168,16.4872,16.5109,16800.0
2009-08-12 13:10:00,27.9,27.93,27.89,27.91,15200.0,16.5168,16.5346,16.5109,16.5227,15200.0
2009-08-12 13:15:00,27.91,27.92,27.9,27.91,7100.0,16.5227,16.5287,16.5168,16.5227,7100.0
2009-08-12 13:20:00,27.9,27.93,27.9,27.93,11100.0,16.5168,16.5346,16.5168,16.5346,11100.0
2009-08-12 13:25:00,27.93,27.97,27.92,27.95,25700.0,16.5346,16.5583,16.5287,16.5464,25700.0
2009-08-12 13:30:00,27.94,27.94,27.9,27.9,22200.0,16.5405,16.5405,16.5168,16.5168,22200.0
2009-08-12 13:35:00,27.91,27.91,27.88,27.89,10900.0,16.5227,16.5227,16.505,16.5109,10900.0
2009-08-12 13:40:00,27.89,27.89,27.83,27.87,17700.0,16.5109,16.5109,16.4754,16.4991,17700.0
2009-08-12 13:45:00,27.87,27.9,27.87,27.89,15700.0,16.4991,16.5168,16.4991,16.5109,15700.0
2009-08-12 13:50:00,27.88,27.91,27.88,27.9,12200.0,16.505,16.5227,16.505,16.5168,12200.0
2009-08-12 13:55:00,27.91,27.91,27.84,27.85,25800.0,16.5227,16.5227,16.4813,16.4872,25800.0
2009-08-12 14:00:00,27.85,27.87,27.84,27.86,13200.0,16.4872,16.4991,16.4813,16.4931,13200.0
2009-08-12 14:05:00,27.86,27.91,27.85,27.86,20500.0,16.4931,16.5227,16.4872,16.4931,20500.0
2009-08-12 14:10:00,27.86,27.87,27.83,27.86,15500.0,16.4931,16.4991,16.4754,16.4931,15500.0
2009-08-12 14:15:00,27.86,27.95,27.77,27.8,68300.0,16.4931,16.5464,16.4399,16.4576,68300.0
2009-08-12 14:20:00,27.82,27.88,27.81,27.87,42300.0,16.4695,16.505,16.4635,16.4991,42300.0
2009-08-12 14:25:00,27.87,27.88,27.77,27.78,29900.0,16.4991,16.505,16.4399,16.4458,29900.0
2009-08-12 14:30:00,27.78,27.83,27.75,27.81,37000.0,16.4458,16.4754,16.428,16.4635,37000.0
2009-08-12 14:35:00,27.8,27.82,27.77,27.77,13000.0,16.4576,16.4695,16.4399,16.4399,13000.0
2009-08-12 14:40:00,27.77,27.78,27.75,27.77,11400.0,16.4399,16.4458,16.428,16.4399,11400.0
2009-08-12 14:45:00,27.78,27.82,27.76,27.82,13900.0,16.4458,16.4695,16.4339,16.4695,13900.0
2009-08-12 14:50:00,27.82,27.91,27.78,27.9,52600.0,16.4695,16.5227,16.4458,16.5168,52600.0
2009-08-12 14:55:00,27.9,27.99,27.9,27.99,86500.0,16.5168,16.5701,16.5168,16.5701,86500.0
2009-08-12 15:00:00,28.0,28.06,27.99,28.02,130400.0,16.576,16.6115,16.5701,16.5879,130400.0
2009-08-12 15:05:00,28.02,28.05,28.02,28.03,80100.0,16.5879,16.6056,16.5879,16.5938,80100.0
2009-08-12 15:10:00,28.02,28.05,27.99,28.01,36700.0,16.5879,16.6056,16.5701,16.5819,36700.0
2009-08-12 15:15:00,28.02,28.07,28.02,28.03,37200.0,16.5879,16.6175,16.5879,16.5938,37200.0
2009-08-12 15:20:00,28.03,28.05,27.97,28.0,39300.0,16.5938,16.6056,16.5583,16.576,39300.0
2009-08-12 15:25:00,28.02,28.06,28.01,28.04,43200.0,16.5879,16.6115,16.5819,16.5997,43200.0
2009-08-12 15:30:00,28.04,28.05,28.0,28.03,68400.0,16.5997,16.6056,16.576,16.5938,68400.0
2009-08-12 15:35:00,28.04,28.08,28.02,28.06,37100.0,16.5997,16.6234,16.5879,16.6115,37100.0
2009-08-12 15:40:00,28.06,28.06,27.98,27.99,54500.0,16.6115,16.6115,16.5642,16.5701,54500.0
2009-08-12 15:45:00,27.99,28.02,27.95,27.95,59900.0,16.5701,16.5879,16.5464,16.5464,59900.0
2009-08-12 15:50:00,27.95,27.96,27.84,27.85,90000.0,16.5464,16.5523,16.4813,16.4872,90000.0
2009-08-12 15:55:00,27.85,27.92,27.85,27.9,131800.0,16.4872,16.5287,16.4872,16.5168,131800.0
2009-08-13 09:30:00,28.25,28.3,28.06,28.09,85200.0,16.724,16.7536,16.6115,16.6293,85200.0
2009-08-13 09:35:00,28.07,28.2,28.0,28.14,76300.0,16.6175,16.6944,16.576,16.6589,76300.0
2009-08-13 09:40:00,28.14,28.17,28.02,28.07,60200.0,16.6589,16.6767,16.5879,16.6175,60200.0
2009-08-13 09:45:00,28.06,28.1,28.01,28.01,31400.0,16.6115,16.6352,16.5819,16.5819,31400.0
2009-08-13 09:50:00,28.02,28.02,27.9,27.93,74800.0,16.5879,16.5879,16.5168,16.5346,74800.0
2009-08-13 09:55:00,27.91,28.01,27.9,28.0,74300.0,16.5227,16.5819,16.5168,16.576,74300.0
2009-08-13 10:00:00,27.99,28.05,27.96,28.05,38900.0,16.5701,16.6056,16.5523,16.6056,38900.0
2009-08-13 10:05:00,28.04,28.1,27.97,27.97,75000.0,16.5997,16.6352,16.5583,16.5583,75000.0
2009-08-13 10:10:00,27.96,28.02,27.95,27.96,42600.0,16.5523,16.5879,16.5464,16.5523,42600.0
2009-08-13 10:15:00,27.96,28.0,27.9,27.91,54900.0,16.5523,16.576,16.5168,16.5227,54900.0
2009-08-13 10:20:00,27.92,27.98,27.92,27.98,33400.0,16.5287,16.5642,16.5287,16.5642,33400.0
2009-08-13 10:25:00,27.93,28.01,27.93,27.96,36700.0,16.5346,16.5819,16.5346,16.5523,36700.0
2009-08-13 10:30:00,27.96,28.02,27.96,27.98,41300.0,16.5523,16.5879,16.5523,16.5642,41300.0
2009-08-13 10:35:00,27.97,28.07,27.97,28.05,34900.0,16.5583,16.6175,16.5583,16.6056,34900.0
2009-08-13 10:40:00,28.05,28.06,27.98,27.99,11100.0,16.6056,16.6115,16.5642,16.5701,11100.0
2009-08-13 10:45:00,27.99,28.03,27.98,28.03,21300.0,16.5701,16.5938,16.5642,16.5938,21300.0
2009-08-13 10:50:00,28.01,28.05,28.01,28.05,28200.0,16.5819,16.6056,16.5819,16.6056,28200.0
2009-08-13 10:55:00,28.04,28.07,28.0,28.02,24000.0,16.5997,16.6175,16.576,16.5879,24000.0
2009-08-13 11:00:00,28.02,28.03,28.0,28.03,21000.0,16.5879,16.5938,16.576,16.5938,21000.0
2009-08-13 11:05:00,28.03,28.04,28.01,28.02,13000.0,16.5938,16.5997,16.5819,16.5879,13000.0
2009-08-13 11:10:00,28.01,28.03,28.01,28.02,14300.0,16.5819,16.5938,16.5819,16.5879,14300.0
2009-08-13 11:15:00,28.02,28.02,27.98,27.99,28300.0,16.5879,16.5879,16.5642,16.5701,28300.0
2009-08-13 11:20:00,27.98,28.0,27.96,27.98,43100.0,16.5642,16.576,16.5523,16.5642,43100.0
2009-08-13 11:25:00,27.98,28.03,27.96,28.0,36600.0,16.5642,16.5938,16.5523,16.576,36600.0
2009-08-13 11:30:00,28.01,28.04,28.0,28.01,38100.0,16.5819,16.5997,16.576,16.5819,38100.0
2009-08-13 11:35:00,28.02,28.05,28.01,28.05,24400.0,16.5879,16.6056,16.5819,16.6056,24400.0
2009-08-13 11:40:00,28.04,28.05,28.01,28.01,8100.0,16.5997,16.6056,16.5819,16.5819,8100.0
2009-08-13 11:45:00,28.0,28.04,28.0,28.01,17100.0,16.576,16.5997,16.576,16.5819,17100.0
2009-08-13 11:50:00,28.0,28.02,28.0,28.0,17300.0,16.576,16.5879,16.576,16.576,17300.0
2009-08-13 11:55:00,28.0,28.03,28.0,28.03,12300.0,16.576,16.5938,16.576,16.5938,12300.0
2009-08-13 12:00:00,28.04,28.05,28.01,28.01,7000.0,16.5997,16.6056,16.5819,16.5819,7000.0
2009-08-13 12:05:00,28.02,28.04,28.01,28.03,12100.0,16.5879,16.5997,16.5819,16.5938,12100.0
2009-08-13 12:10:00,28.03,28.05,28.02,28.03,9900.0,16.5938,16.6056,16.5879,16.5938,9900.0
2009-08-13 12:15:00,28.02,28.06,28.02,28.06,8500.0,16.5879,16.6115,16.5879,16.6115,8500.0
2009-08-13 12:20:00,28.06,28.07,28.04,28.06,12000.0,16.6115,16.6175,16.5997,16.6115,12000.0
2009-08-13 12:25:00,28.06,28.08,28.01,28.01,21300.0,16.6115,16.6234,16.5819,16.5819,21300.0
2009-08-13 12:30:00,28.01,28.03,28.0,28.02,11600.0,16.5819,16.5938,16.576,16.5879,11600.0
2009-08-13 12:35:00,28.01,28.07,28.01,28.05,12900.0,16.5819,16.6175,16.5819,16.6056,12900.0
2009-08-13 12:40:00,28.06,28.06,28.02,28.02,10600.0,16.6115,16.6115,16.5879,16.5879,10600.0
2009-08-13 12:45:00,28.03,28.05,28.02,28.05,16800.0,16.5938,16.6056,16.5879,16.6056,16800.0
2009-08-13 12:50:00,28.04,28.05,28.01,28.03,10400.0,16.5997,16.6056,16.5819,16.5938,10400.0
2009-08-13 12:55:00,28.03,28.04,28.02,28.03,10700.0,16.5938,16.5997,16.5879,16.5938,10700.0
2009-08-13 13:00:00,28.03,28.13,28.03,28.11,21600.0,16.5938,16.653,16.5938,16.6411,21600.0
2009-08-13 13:05:00,28.1,28.11,28.08,28.1,15900.0,16.6352,16.6411,16.6234,16.6352,15900.0
2009-08-13 13:10:00,28.1,28.13,28.05,28.07,26900.0,16.6352,16.653,16.6056,16.6175,26900.0
2009-08-13 13:15:00,28.07,28.08,28.01,28.04,22800.0,16.6175,16.6234,16.5819,16.5997,22800.0
2009-08-13 13:20:00,28.04,28.06,28.02,28.05,14600.0,16.5997,16.6115,16.5879,16.6056,14600.0
2009-08-13 13:25:00,28.05,28.06,28.02,28.02,10700.0,16.6056,16.6115,16.5879,16.5879,10700.0
2009-08-13 13:30:00,28.03,28.06,28.02,28.05,9000.0,16.5938,16.6115,16.5879,16.6056,9000.0
2009-08-13 13:35:00,28.05,28.08,28.05,28.08,7500.0,16.6056,16.6234,16.6056,16.6234,7500.0
2009-08-13 13:40:00,28.08,28.08,28.05,28.05,6300.0,16.6234,16.6234,16.6056,16.6056,6300.0
2009-08-13 13:45:00,28.05,28.07,28.05,28.07,7500.0,16.6056,16.6175,16.6056,16.6175,7500.0
2009-08-13 13:50:00,28.07,28.07,28.01,28.01,29200.0,16.6175,16.6175,16.5819,16.5819,29200.0
2009-08-13 13:55:00,28.02,28.07,28.01,28.07,49000.0,16.5879,16.6175,16.5819,16.6175,49000.0
2009-08-13 14:00:00,28.08,28.1,28.06,28.09,99700.0,16.6234,16.6352,16.6115,16.6293,99700.0
2009-08-13 14:05:00,28.09,28.1,28.09,28.09,21100.0,16.6293,16.6352,16.6293,16.6293,21100.0
2009-08-13 14:10:00,28.09,28.12,28.08,28.11,155500.0,16.6293,16.6471,16.6234,16.6411,155500.0
2009-08-13 14:15:00,28.1,28.13,28.08,28.12,104300.0,16.6352,16.653,16.6234,16.6471,104300.0
2009-08-13 14:20:00,28.11,28.13,28.11,28.12,18300.0,16.6411,16.653,16.6411,16.6471,18300.0
2009-08-13 14:25:00,28.13,28.13,28.12,28.12,25700.0,16.653,16.653,16.6471,16.6471,25700.0
2009-08-13 14:30:00,28.13,28.17,28.12,28.15,41700.0,16.653,16.6767,16.6471,16.6648,41700.0
2009-08-13 14:35:00,28.15,28.2,28.15,28.17,39500.0,16.6648,16.6944,16.6648,16.6767,39500.0
2009-08-13 14:40:00,28.18,28.21,28.16,28.18,33200.0,16.6826,16.7003,16.6707,16.6826,33200.0
2009-08-13 14:45:00,28.19,28.19,28.17,28.17,11000.0,16.6885,16.6885,16.6767,16.6767,11000.0
2009-08-13 14:50:00,28.17,28.21,28.17,28.21,42100.0,16.6767,16.7003,16.6767,16.7003,42100.0
2009-08-13 14:55:00,28.21,28.22,28.2,28.21,85500.0,16.7003,16.7063,16.6944,16.7003,85500.0
2009-08-13 15:00:00,28.21,28.24,28.2,28.23,54200.0,16.7003,16.7181,16.6944,16.7122,54200.0
2009-08-13 15:05:00,28.22,28.23,28.19,28.22,48500.0,16.7063,16.7122,16.6885,16.7063,48500.0
2009-08-13 15:10:00,28.22,28.27,28.22,28.25,39400.0,16.7063,16.7359,16.7063,16.724,39400.0
2009-08-13 15:15:00,28.24,28.26,28.21,28.23,37900.0,16.7181,16.7299,16.7003,16.7122,37900.0
2009-08-13 15:20:00,28.23,28.23,28.2,28.2,37200.0,16.7122,16.7122,16.6944,16.6944,37200.0
2009-08-13 15:25:00,28.2,28.22,28.2,28.22,58600.0,16.6944,16.7063,16.6944,16.7063,58600.0
2009-08-13 15:30:00,28.23,28.26,28.22,28.25,85900.0,16.7122,16.7299,16.7063,16.724,85900.0
2009-08-13 15:35:00,28.25,28.26,28.25,28.25,31700.0,16.724,16.7299,16.724,16.724,31700.0
2009-08-13 15:40:00,28.25,28.3,28.25,28.27,56700.0,16.724,16.7536,16.724,16.7359,56700.0
2009-08-13 15:45:00,28.27,28.27,28.25,28.25,40400.0,16.7359,16.7359,16.724,16.724,40400.0
2009-08-13 15:50:00,28.25,28.26,28.22,28.24,110500.0,16.724,16.7299,16.7063,16.7181,110500.0
2009-08-13 15:55:00,28.24,28.28,28.23,28.27,228700.0,16.7181,16.7418,16.7122,16.7359,228700.0
2009-08-14 09:30:00,28.25,28.3,28.15,28.22,37000.0,16.724,16.7536,16.6648,16.7063,37000.0
2009-08-14 09:35:00,28.22,28.27,28.11,28.15,30300.0,16.7063,16.7359,16.6411,16.6648,30300.0
2009-08-14 09:40:00,28.15,28.18,28.09,28.11,27200.0,16.6648,16.6826,16.6293,16.6411,27200.0
2009-08-14 09:45:00,28.1,28.11,28.06,28.07,29500.0,16.6352,16.6411,16.6115,16.6175,29500.0
2009-08-14 09:50:00,28.06,28.13,28.05,28.06,26700.0,16.6115,16.653,16.6056,16.6115,26700.0
2009-08-14 09:55:00,28.05,28.07,27.92,27.99,115100.0,16.6056,16.6175,16.5287,16.5701,115100.0
2009-08-14 10:00:00,27.98,27.98,27.86,27.9,84100.0,16.5642,16.5642,16.4931,16.5168,84100.0
2009-08-14 10:05:00,27.9,27.93,27.86,27.91,57900.0,16.5168,16.5346,16.4931,16.5227,57900.0
2009-08-14 10:10:00,27.91,27.91,27.86,27.87,34600.0,16.5227,16.5227,16.4931,16.4991,34600.0
2009-08-14 10:15:00,27.88,27.88,27.77,27.81,45400.0,16.505,16.505,16.4399,16.4635,45400.0
2009-08-14 10:20:00,27.8,27.81,27.76,27.79,25500.0,16.4576,16.4635,16.4339,16.4517,25500.0
2009-08-14 10:25:00,27.8,27.84,27.76,27.76,38400.0,16.4576,16.4813,16.4339,16.4339,38400.0
2009-08-14 10:30:00,27.76,27.82,27.75,27.76,48000.0,16.4339,16.4695,16.428,16.4339,48000.0
2009-08-14 10:35:00,27.77,27.82,27.76,27.81,20500.0,16.4399,16.4695,16.4339,16.4635,20500.0
2009-08-14 10:40:00,27.81,27.82,27.76,27.79,28100.0,16.4635,16.4695,16.4339,16.4517,28100.0
2009-08-14 10:45:00,27.78,27.8,27.75,27.79,25900.0,16.4458,16.4576,16.428,16.4517,25900.0
2009-08-14 10:50:00,27.79,27.79,27.71,27.74,40300.0,16.4517,16.4517,16.4043,16.4221,40300.0
2009-08-14 10:55:00,27.74,27.76,27.73,27.76,19800.0,16.4221,16.4339,16.4162,16.4339,19800.0
2009-08-14 11:00:00,27.76,27.79,27.74,27.79,37000.0,16.4339,16.4517,16.4221,16.4517,37000.0
2009-08-14 11:05:00,27.79,27.8,27.71,27.72,27800.0,16.4517,16.4576,16.4043,16.4103,27800.0
2009-08-14 11:10:00,27.72,27.77,27.71,27.75,24300.0,16.4103,16.4399,16.4043,16.428,24300.0
2009-08-14 11:15:00,27.75,27.78,27.73,27.76,23100.0,16.428,16.4458,16.4162,16.4339,23100.0
2009-08-14 11:20:00,27.76,27.8,27.75,27.78,13200.0,16.4339,16.4576,16.428,16.4458,13200.0
2009-08-14 11:25:00,27.78,27.79,27.7,27.7,21600.0,16.4458,16.4517,16.3984,16.3984,21600.0
2009-08-14 11:30:00,27.71,27.71,27.65,27.71,27100.0,16.4043,16.4043,16.3688,16.4043,27100.0
2009-08-14 11:35:00,27.71,27.73,27.68,27.69,24600.0,16.4043,16.4162,16.3866,16.3925,24600.0
2009-08-14 11:40:00,27.69,27.71,27.68,27.71,11500.0,16.3925,16.4043,16.3866,16.4043,11500.0
2009-08-14 11:45:00,27.7,27.75,27.7,27.71,45400.0,16.3984,16.428,16.3984,16.4043,45400.0
2009-08-14 11:50:00,27.7,27.71,27.66,27.67,13400.0,16.3984,16.4043,16.3747,16.3807,13400.0
2009-08-14 11:55:00,27.67,27.7,27.67,27.68,19100.0,16.3807,16.3984,16.3807,16.3866,19100.0
2009-08-14 12:00:00,27.67,27.7,27.67,27.68,22400.0,16.3807,16.3984,16.3807,16.3866,22400.0
2009-08-14 12:05:00,27.69,27.69,27.67,27.68,16000.0,16.3925,16.3925,16.3807,16.3866,16000.0
2009-08-14 12:10:00,27.67,27.7,27.67,27.68,16400.0,16.3807,16.3984,16.3807,16.3866,16400.0
2009-08-14 12:15:00,27.68,27.73,27.68,27.71,19200.0,16.3866,16.4162,16.3866,16.4043,19200.0
2009-08-14 12:20:00,27.72,27.72,27.67,27.68,27700.0,16.4103,16.4103,16.3807,16.3866,27700.0
2009-08-14 12:25:00,27.68,27.71,27.67,27.71,12400.0,16.3866,16.4043,16.3807,16.4043,12400.0
2009-08-14 12:30:00,27.7,27.74,27.68,27.74,24600.0,16.3984,16.4221,16.3866,16.4221,24600.0
2009-08-14 12:35:00,27.74,27.77,27.73,27.76,11000.0,16.4221,16.4399,16.4162,16.4339,11000.0
2009-08-14 12:40:00,27.77,27.77,27.72,27.73,15200.0,16.4399,16.4399,16.4103,16.4162,15200.0
2009-08-14 12:45:00,27.74,27.8,27.74,27.79,10200.0,16.4221,16.4576,16.4221,16.4517,10200.0
2009-08-14 12:50:00,27.79,27.81,27.78,27.79,21000.0,16.4517,16.4635,16.4458,16.4517,21000.0
2009-08-14 12:55:00,27.78,27.8,27.78,27.78,11300.0,16.4458,16.4576,16.4458,16.4458,11300.0
2009-08-14 13:00:00,27.78,27.79,27.77,27.78,6900.0,16.4458,16.4517,16.4399,16.4458,6900.0
2009-08-14 13:05:00,27.77,27.77,27.75,27.76,7500.0,16.4399,16.4399,16.428,16.4339,7500.0
2009-08-14 13:10:00,27.76,27.76,27.75,27.76,4600.0,16.4339,16.4339,16.428,16.4339,4600.0
2009-08-14 13:15:00,27.75,27.76,27.72,27.76,42000.0,16.428,16.4339,16.4103,16.4339,42000.0
2009-08-14 13:20:00,27.76,27.77,27.74,27.74,13100.0,16.4339,16.4399,16.4221,16.4221,13100.0
2009-08-14 13:25:00,27.75,27.79,27.74,27.75,62000.0,16.428,16.4517,16.4221,16.428,62000.0
2009-08-14 13:30:00,27.75,27.79,27.73,27.73,26000.0,16.428,16.4517,16.4162,16.4162,26000.0
2009-08-14 13:35:00,27.73,27.75,27.72,27.74,19800.0,16.4162,16.428,16.4103,16.4221,19800.0
2009-08-14 13:40:00,27.75,27.78,27.75,27.78,51400.0,16.428,16.4458,16.428,16.4458,51400.0
2009-08-14 13:45:00,27.78,27.8,27.77,27.8,48400.0,16.4458,16.4576,16.4399,16.4576,48400.0
2009-08-14 13:50:00,27.8,27.8,27.75,27.77,31200.0,16.4576,16.4576,16.428,16.4399,31200.0
2009-08-14 13:55:00,27.76,27.82,27.74,27.82,58500.0,16.4339,16.4695,16.4221,16.4695,58500.0
2009-08-14 14:00:00,27.82,27.82,27.79,27.8,7800.0,16.4695,16.4695,16.4517,16.4576,7800.0
2009-08-14 14:05:00,27.79,27.8,27.74,27.74,47200.0,16.4517,16.4576,16.4221,16.4221,47200.0
2009-08-14 14:10:00,27.75,27.77,27.74,27.77,29700.0,16.428,16.4399,16.4221,16.4399,29700.0
2009-08-14 14:15:00,27.77,27.78,27.74,27.75,61600.0,16.4399,16.4458,16.4221,16.428,61600.0
2009-08-14 14:20:00,27.75,27.76,27.73,27.73,20700.0,16.428,16.4339,16.4162,16.4162,20700.0
2009-08-14 14:25:00,27.74,27.79,27.73,27.76,57800.0,16.4221,16.4517,16.4162,16.4339,57800.0
2009-08-14 14:30:00,27.75,27.81,27.74,27.8,67200.0,16.428,16.4635,16.4221,16.4576,67200.0
2009-08-14 14:35:00,27.8,27.82,27.79,27.81,45300.0,16.4576,16.4695,16.4517,16.4635,45300.0
2009-08-14 14:40:00,27.82,27.87,27.82,27.87,47500.0,16.4695,16.4991,16.4695,16.4991,47500.0
2009-08-14 14:45:00,27.86,27.9,27.86,27.9,46400.0,16.4931,16.5168,16.4931,16.5168,46400.0
2009-08-14 14:50:00,27.89,27.91,27.88,27.89,65000.0,16.5109,16.5227,16.505,16.5109,65000.0
2009-08-14 14:55:00,27.88,27.92,27.86,27.9,71600.0,16.505,16.5287,16.4931,16.5168,71600.0
2009-08-14 15:00:00,27.9,27.9,27.89,27.9,6400.0,16.5168,16.5168,16.5109,16.5168,6400.0
2009-08-14 15:05:00,27.89,27.9,27.87,27.87,23200.0,16.5109,16.5168,16.4991,16.4991,23200.0
2009-08-14 15:10:00,27.88,27.88,27.83,27.86,41400.0,16.505,16.505,16.4754,16.4931,41400.0
2009-08-14 15:15:00,27.86,27.9,27.85,27.9,27900.0,16.4931,16.5168,16.4872,16.5168,27900.0
2009-08-14 15:20:00,27.9,27.91,27.89,27.9,26000.0,16.5168,16.5227,16.5109,16.5168,26000.0
2009-08-14 15:25:00,27.89,27.91,27.88,27.89,38700.0,16.5109,16.5227,16.505,16.5109,38700.0
2009-08-14 15:30:00,27.88,27.93,27.88,27.9,51000.0,16.505,16.5346,16.505,16.5168,51000.0
2009-08-14 15:35:00,27.9,27.96,27.89,27.92,61100.0,16.5168,16.5523,16.5109,16.5287,61100.0
2009-08-14 15:40:00,27.92,27.94,27.9,27.94,35100.0,16.5287,16.5405,16.5168,16.5405,35100.0
2009-08-14 15:45:00,27.94,27.99,27.94,27.95,77600.0,16.5405,16.5701,16.5405,16.5464,77600.0
2009-08-14 15:50:00,27.96,28.01,27.95,27.99,73200.0,16.5523,16.5819,16.5464,16.5701,73200.0
2009-08-14 15:55:00,27.98,28.05,27.96,28.02,228200.0,16.5642,16.6056,16.5523,16.5879,228200.0
2009-08-17 09:30:00,27.51,27.85,27.51,27.79,82000.0,16.2859,16.4872,16.2859,16.4517,82000.0
2009-08-17 09:35:00,27.77,27.79,27.64,27.71,39300.0,16.4399,16.4517,16.3629,16.4043,39300.0
2009-08-17 09:40:00,27.7,27.77,27.63,27.64,48000.0,16.3984,16.4399,16.357,16.3629,48000.0
2009-08-17 09:45:00,27.64,27.64,27.55,27.57,53400.0,16.3629,16.3629,16.3096,16.3215,53400.0
2009-08-17 09:50:00,27.57,27.66,27.57,27.6,31800.0,16.3215,16.3747,16.3215,16.3392,31800.0
2009-08-17 09:55:00,27.6,27.73,27.6,27.73,34300.0,16.3392,16.4162,16.3392,16.4162,34300.0
2009-08-17 10:00:00,27.71,27.73,27.62,27.63,70100.0,16.4043,16.4162,16.3511,16.357,70100.0
2009-08-17 10:05:00,27.64,27.64,27.54,27.54,45400.0,16.3629,16.3629,16.3037,16.3037,45400.0
2009-08-17 10:10:00,27.55,27.56,27.5,27.51,42200.0,16.3096,16.3155,16.28,16.2859,42200.0
2009-08-17 10:15:00,27.52,27.55,27.49,27.52,49000.0,16.2919,16.3096,16.2741,16.2919,49000.0
2009-08-17 10:20:00,27.52,27.57,27.49,27.52,47400.0,16.2919,16.3215,16.2741,16.2919,47400.0
2009-08-17 10:25:00,27.52,27.52,27.47,27.5,34200.0,16.2919,16.2919,16.2623,16.28,34200.0
2009-08-17 10:30:00,27.5,27.5,27.45,27.45,42000.0,16.28,16.28,16.2504,16.2504,42000.0
2009-08-17 10:35:00,27.45,27.47,27.4,27.4,55900.0,16.2504,16.2623,16.2208,16.2208,55900.0
2009-08-17 10:40:00,27.4,27.41,27.36,27.39,76500.0,16.2208,16.2267,16.1971,16.2149,76500.0
2009-08-17 10:45:00,27.39,27.39,27.36,27.37,41100.0,16.2149,16.2149,16.1971,16.2031,41100.0
2009-08-17 10:50:00,27.37,27.44,27.37,27.43,51100.0,16.2031,16.2445,16.2031,16.2386,51100.0
2009-08-17 10:55:00,27.42,27.43,27.38,27.4,82100.0,16.2327,16.2386,16.209,16.2208,82100.0
2009-08-17 11:00:00,27.4,27.4,27.34,27.37,43400.0,16.2208,16.2208,16.1853,16.2031,43400.0
2009-08-17 11:05:00,27.37,27.37,27.29,27.33,32400.0,16.2031,16.2031,16.1557,16.1794,32400.0
2009-08-17 11:10:00,27.33,27.36,27.33,27.34,16800.0,16.1794,16.1971,16.1794,16.1853,16800.0
2009-08-17 11:15:00,27.36,27.37,27.29,27.3,43600.0,16.1971,16.2031,16.1557,16.1616,43600.0
2009-08-17 11:20:00,27.3,27.4,27.3,27.39,33600.0,16.1616,16.2208,16.1616,16.2149,33600.0
2009-08-17 11:25:00,27.39,27.45,27.39,27.44,18800.0,16.2149,16.2504,16.2149,16.2445,18800.0
2009-08-17 11:30:00,27.43,27.44,27.4,27.4,8000.0,16.2386,16.2445,16.2208,16.2208,8000.0
2009-08-17 11:35:00,27.4,27.42,27.4,27.4,11700.0,16.2208,16.2327,16.2208,16.2208,11700.0
2009-08-17 11:40:00,27.4,27.45,27.4,27.45,18500.0,16.2208,16.2504,16.2208,16.2504,18500.0
2009-08-17 11:45:00,27.44,27.45,27.41,27.42,15900.0,16.2445,16.2504,16.2267,16.2327,15900.0
2009-08-17 11:50:00,27.41,27.42,27.4,27.4,10500.0,16.2267,16.2327,16.2208,16.2208,10500.0
2009-08-17 11:55:00,27.4,27.45,27.4,27.44,46000.0,16.2208,16.2504,16.2208,16.2445,46000.0
2009-08-17 12:00:00,27.44,27.44,27.38,27.39,26500.0,16.2445,16.2445,16.209,16.2149,26500.0
2009-08-17 12:05:00,27.39,27.4,27.37,27.39,9200.0,16.2149,16.2208,16.2031,16.2149,9200.0
2009-08-17 12:10:00,27.38,27.4,27.37,27.4,16800.0,16.209,16.2208,16.2031,16.2208,16800.0
2009-08-17 12:15:00,27.4,27.46,27.39,27.46,35000.0,16.2208,16.2563,16.2149,16.2563,35000.0
2009-08-17 12:20:00,27.46,27.47,27.42,27.42,61800.0,16.2563,16.2623,16.2327,16.2327,61800.0
2009-08-17 12:25:00,27.42,27.42,27.38,27.4,57400.0,16.2327,16.2327,16.209,16.2208,57400.0
2009-08-17 12:30:00,27.4,27.43,27.39,27.42,12000.0,16.2208,16.2386,16.2149,16.2327,12000.0
2009-08-17 12:35:00,27.42,27.42,27.37,27.37,36800.0,16.2327,16.2327,16.2031,16.2031,36800.0
2009-08-17 12:40:00,27.37,27.38,27.35,27.36,42900.0,16.2031,16.209,16.1912,16.1971,42900.0
2009-08-17 12:45:00,27.36,27.38,27.34,27.37,25200.0,16.1971,16.209,16.1853,16.2031,25200.0
2009-08-17 12:50:00,27.37,27.4,27.36,27.4,17300.0,16.2031,16.2208,16.1971,16.2208,17300.0
2009-08-17 12:55:00,27.4,27.4,27.38,27.39,7100.0,16.2208,16.2208,16.209,16.2149,7100.0
2009-08-17 13:00:00,27.38,27.39,27.32,27.32,37400.0,16.209,16.2149,16.1735,16.1735,37400.0
2009-08-17 13:05:00,27.33,27.34,27.32,27.33,15000.0,16.1794,16.1853,16.1735,16.1794,15000.0
2009-08-17 13:10:00,27.34,27.39,27.33,27.35,25700.0,16.1853,16.2149,16.1794,16.1912,25700.0
2009-08-17 13:15:00,27.35,27.4,27.35,27.38,17600.0,16.1912,16.2208,16.1912,16.209,17600.0
2009-08-17 13:20:00,27.4,27.42,27.37,27.42,18000.0,16.2208,16.2327,16.2031,16.2327,18000.0
2009-08-17 13:25:00,27.42,27.43,27.41,27.42,11200.0,16.2327,16.2386,16.2267,16.2327,11200.0
2009-08-17 13:30:00,27.43,27.44,27.4,27.43,32400.0,16.2386,16.2445,16.2208,16.2386,32400.0
2009-08-17 13:35:00,27.43,27.44,27.4,27.4,14800.0,16.2386,16.2445,16.2208,16.2208,14800.0
2009-08-17 13:40:00,27.4,27.44,27.38,27.44,25700.0,16.2208,16.2445,16.209,16.2445,25700.0
2009-08-17 13:45:00,27.44,27.46,27.42,27.43,12400.0,16.2445,16.2563,16.2327,16.2386,12400.0
2009-08-17 13:50:00,27.43,27.44,27.42,27.42,6600.0,16.2386,16.2445,16.2327,16.2327,6600.0
2009-08-17 13:55:00,27.43,27.49,27.42,27.47,20600.0,16.2386,16.2741,16.2327,16.2623,20600.0
2009-08-17 14:00:00,27.48,27.48,27.45,27.45,13500.0,16.2682,16.2682,16.2504,16.2504,13500.0
2009-08-17 14:05:00,27.45,27.45,27.43,27.45,12600.0,16.2504,16.2504,16.2386,16.2504,12600.0
2009-08-17 14:10:00,27.44,27.47,27.44,27.47,8500.0,16.2445,16.2623,16.2445,16.2623,8500.0
2009-08-17 14:15:00,27.47,27.47,27.45,27.46,24900.0,16.2623,16.2623,16.2504,16.2563,24900.0
2009-08-17 14:20:00,27.46,27.47,27.44,27.45,14400.0,16.2563,16.2623,16.2445,16.2504,14400.0
2009-08-17 14:25:00,27.44,27.48,27.44,27.48,22500.0,16.2445,16.2682,16.2445,16.2682,22500.0
2009-08-17 14:30:00,27.48,27.5,27.47,27.48,20000.0,16.2682,16.28,16.2623,16.2682,20000.0
2009-08-17 14:35:00,27.47,27.49,27.46,27.46,8200.0,16.2623,16.2741,16.2563,16.2563,8200.0
2009-08-17 14:40:00,27.46,27.47,27.43,27.43,22700.0,16.2563,16.2623,16.2386,16.2386,22700.0
2009-08-17 14:45:00,27.43,27.45,27.4,27.41,30800.0,16.2386,16.2504,16.2208,16.2267,30800.0
2009-08-17 14:50:00,27.4,27.41,27.4,27.41,3500.0,16.2208,16.2267,16.2208,16.2267,3500.0
2009-08-17 14:55:00,27.4,27.44,27.4,27.44,22300.0,16.2208,16.2445,16.2208,16.2445,22300.0
2009-08-17 15:00:00,27.43,27.48,27.43,27.46,29100.0,16.2386,16.2682,16.2386,16.2563,29100.0
2009-08-17 15:05:00,27.45,27.47,27.44,27.45,23200.0,16.2504,16.2623,16.2445,16.2504,23200.0
2009-08-17 15:10:00,27.45,27.45,27.38,27.39,42600.0,16.2504,16.2504,16.209,16.2149,42600.0
2009-08-17 15:15:00,27.38,27.4,27.36,27.38,48700.0,16.209,16.2208,16.1971,16.209,48700.0
2009-08-17 15:20:00,27.4,27.42,27.38,27.39,26000.0,16.2208,16.2327,16.209,16.2149,26000.0
2009-08-17 15:25:00,27.38,27.38,27.35,27.38,38400.0,16.209,16.209,16.1912,16.209,38400.0
2009-08-17 15:30:00,27.39,27.44,27.37,27.43,23500.0,16.2149,16.2445,16.2031,16.2386,23500.0
2009-08-17 15:35:00,27.44,27.44,27.4,27.41,39500.0,16.2445,16.2445,16.2208,16.2267,39500.0
2009-08-17 15:40:00,27.41,27.42,27.35,27.39,52000.0,16.2267,16.2327,16.1912,16.2149,52000.0
2009-08-17 15:45:00,27.39,27.42,27.39,27.4,47200.0,16.2149,16.2327,16.2149,16.2208,47200.0
2009-08-17 15:50:00,27.4,27.42,27.36,27.38,84000.0,16.2208,16.2327,16.1971,16.209,84000.0
2009-08-17 15:55:00,27.38,27.41,27.33,27.34,160200.0,16.209,16.2267,16.1794,16.1853,160200.0
2009-08-18 09:30:00,27.52,27.69,27.47,27.51,71400.0,16.2919,16.3925,16.2623,16.2859,71400.0
2009-08-18 09:35:00,27.51,27.6,27.46,27.5,56200.0,16.2859,16.3392,16.2563,16.28,56200.0
2009-08-18 09:40:00,27.49,27.52,27.4,27.43,30400.0,16.2741,16.2919,16.2208,16.2386,30400.0
2009-08-18 09:45:00,27.42,27.44,27.38,27.41,17300.0,16.2327,16.2445,16.209,16.2267,17300.0
2009-08-18 09:50:00,27.41,27.42,27.36,27.42,22500.0,16.2267,16.2327,16.1971,16.2327,22500.0
2009-08-18 09:55:00,27.42,27.42,27.36,27.4,25800.0,16.2327,16.2327,16.1971,16.2208,25800.0
2009-08-18 10:00:00,27.39,27.5,27.39,27.48,51500.0,16.2149,16.28,16.2149,16.2682,51500.0
2009-08-18 10:05:00,27.48,27.56,27.47,27.53,39000.0,16.2682,16.3155,16.2623,16.2978,39000.0
2009-08-18 10:10:00,27.53,27.53,27.47,27.48,21200.0,16.2978,16.2978,16.2623,16.2682,21200.0
2009-08-18 10:15:00,27.48,27.51,27.44,27.44,15100.0,16.2682,16.2859,16.2445,16.2445,15100.0
2009-08-18 10:20:00,27.44,27.46,27.39,27.4,15100.0,16.2445,16.2563,16.2149,16.2208,15100.0
2009-08-18 10:25:00,27.4,27.42,27.38,27.4,34100.0,16.2208,16.2327,16.209,16.2208,34100.0
2009-08-18 10:30:00,27.39,27.44,27.37,27.44,15000.0,16.2149,16.2445,16.2031,16.2445,15000.0
2009-08-18 10:35:00,27.43,27.47,27.4,27.47,15000.0,16.2386,16.2623,16.2208,16.2623,15000.0
2009-08-18 10:40:00,27.48,27.48,27.45,27.47,17500.0,16.2682,16.2682,16.2504,16.2623,17500.0
2009-08-18 10:45:00,27.47,27.48,27.44,27.46,27000.0,16.2623,16.2682,16.2445,16.2563,27000.0
2009-08-18 10:50:00,27.46,27.47,27.42,27.44,10700.0,16.2563,16.2623,16.2327,16.2445,10700.0
2009-08-18 10:55:00,27.44,27.45,27.38,27.39,20000.0,16.2445,16.2504,16.209,16.2149,20000.0
2009-08-18 11:00:00,27.39,27.43,27.39,27.42,13200.0,16.2149,16.2386,16.2149,16.2327,13200.0
2009-08-18 11:05:00,27.42,27.44,27.39,27.43,21100.0,16.2327,16.2445,16.2149,16.2386,21100.0
2009-08-18 11:10:00,27.44,27.49,27.43,27.49,28200.0,16.2445,16.2741,16.2386,16.2741,28200.0
2009-08-18 11:15:00,27.49,27.53,27.47,27.5,37100.0,16.2741,16.2978,16.2623,16.28,37100.0
2009-08-18 11:20:00,27.5,27.5,27.46,27.48,16200.0,16.28,16.28,16.2563,16.2682,16200.0
2009-08-18 11:25:00,27.48,27.5,27.47,27.5,16600.0,16.2682,16.28,16.2623,16.28,16600.0
2009-08-18 11:30:00,27.5,27.58,27.5,27.55,23400.0,16.28,16.3274,16.28,16.3096,23400.0
2009-08-18 11:35:00,27.55,27.58,27.55,27.55,17200.0,16.3096,16.3274,16.3096,16.3096,17200.0
2009-08-18 11:40:00,27.55,27.57,27.54,27.57,16200.0,16.3096,16.3215,16.3037,16.3215,16200.0
2009-08-18 11:45:00,27.56,27.57,27.54,27.55,10100.0,16.3155,16.3215,16.3037,16.3096,10100.0
2009-08-18 11:50:00,27.55,27.6,27.54,27.57,20300.0,16.3096,16.3392,16.3037,16.3215,20300.0
2009-08-18 11:55:00,27.57,27.58,27.57,27.58,11700.0,16.3215,16.3274,16.3215,16.3274,11700.0
2009-08-18 12:00:00,27.57,27.6,27.57,27.59,20500.0,16.3215,16.3392,16.3215,16.3333,20500.0
2009-08-18 12:05:00,27.59,27.62,27.58,27.59,20600.0,16.3333,16.3511,16.3274,16.3333,20600.0
2009-08-18 12:10:00,27.58,27.59,27.56,27.56,9600.0,16.3274,16.3333,16.3155,16.3155,9600.0
2009-08-18 12:15:00,27.56,27.56,27.52,27.52,10200.0,16.3155,16.3155,16.2919,16.2919,10200.0
2009-08-18 12:20:00,27.52,27.53,27.52,27.52,6200.0,16.2919,16.2978,16.2919,16.2919,6200.0
2009-08-18 12:25:00,27.52,27.53,27.49,27.5,24400.0,16.2919,16.2978,16.2741,16.28,24400.0
2009-08-18 12:30:00,27.49,27.5,27.49,27.5,7400.0,16.2741,16.28,16.2741,16.28,7400.0
2009-08-18 12:35:00,27.49,27.5,27.49,27.49,6300.0,16.2741,16.28,16.2741,16.2741,6300.0
2009-08-18 12:40:00,27.49,27.59,27.49,27.57,43200.0,16.2741,16.3333,16.2741,16.3215,43200.0
2009-08-18 12:45:00,27.57,27.58,27.56,27.57,17400.0,16.3215,16.3274,16.3155,16.3215,17400.0
2009-08-18 12:50:00,27.57,27.58,27.57,27.57,4300.0,16.3215,16.3274,16.3215,16.3215,4300.0
2009-08-18 12:55:00,27.57,27.58,27.57,27.58,5800.0,16.3215,16.3274,16.3215,16.3274,5800.0
2009-08-18 13:00:00,27.57,27.62,27.56,27.62,18400.0,16.3215,16.3511,16.3155,16.3511,18400.0
2009-08-18 13:05:00,27.62,27.62,27.58,27.59,12400.0,16.3511,16.3511,16.3274,16.3333,12400.0
2009-08-18 13:10:00,27.58,27.58,27.54,27.54,10400.0,16.3274,16.3274,16.3037,16.3037,10400.0
2009-08-18 13:15:00,27.54,27.57,27.54,27.57,12500.0,16.3037,16.3215,16.3037,16.3215,12500.0
2009-08-18 13:20:00,27.57,27.58,27.57,27.57,2700.0,16.3215,16.3274,16.3215,16.3215,2700.0
2009-08-18 13:25:00,27.57,27.58,27.57,27.58,3900.0,16.3215,16.3274,16.3215,16.3274,3900.0
2009-08-18 13:30:00,27.57,27.58,27.55,27.55,13100.0,16.3215,16.3274,16.3096,16.3096,13100.0
2009-08-18 13:35:00,27.55,27.55,27.48,27.5,29300.0,16.3096,16.3096,16.2682,16.28,29300.0
2009-08-18 13:40:00,27.5,27.52,27.49,27.52,11700.0,16.28,16.2919,16.2741,16.2919,11700.0
2009-08-18 13:45:00,27.52,27.54,27.52,27.53,8800.0,16.2919,16.3037,16.2919,16.2978,8800.0
2009-08-18 13:50:00,27.53,27.54,27.52,27.52,7300.0,16.2978,16.3037,16.2919,16.2919,7300.0
2009-08-18 13:55:00,27.52,27.53,27.52,27.53,7200.0,16.2919,16.2978,16.2919,16.2978,7200.0
2009-08-18 14:00:00,27.52,27.56,27.52,27.55,8000.0,16.2919,16.3155,16.2919,16.3096,8000.0
2009-08-18 14:05:00,27.55,27.56,27.51,27.53,17600.0,16.3096,16.3155,16.2859,16.2978,17600.0
2009-08-18 14:10:00,27.52,27.57,27.52,27.55,16800.0,16.2919,16.3215,16.2919,16.3096,16800.0
2009-08-18 14:15:00,27.55,27.57,27.55,27.56,9500.0,16.3096,16.3215,16.3096,16.3155,9500.0
2009-08-18 14:20:00,27.57,27.57,27.55,27.55,7500.0,16.3215,16.3215,16.3096,16.3096,7500.0
2009-08-18 14:25:00,27.56,27.59,27.55,27.58,12100.0,16.3155,16.3333,16.3096,16.3274,12100.0
2009-08-18 14:30:00,27.59,27.6,27.54,27.54,30900.0,16.3333,16.3392,16.3037,16.3037,30900.0
2009-08-18 14:35:00,27.53,27.54,27.51,27.53,14700.0,16.2978,16.3037,16.2859,16.2978,14700.0
2009-08-18 14:40:00,27.53,27.55,27.52,27.53,14700.0,16.2978,16.3096,16.2919,16.2978,14700.0
2009-08-18 14:45:00,27.53,27.56,27.53,27.53,23300.0,16.2978,16.3155,16.2978,16.2978,23300.0
2009-08-18 14:50:00,27.54,27.57,27.54,27.57,12400.0,16.3037,16.3215,16.3037,16.3215,12400.0
2009-08-18 14:55:00,27.56,27.57,27.52,27.52,17600.0,16.3155,16.3215,16.2919,16.2919,17600.0
2009-08-18 15:00:00,27.52,27.56,27.52,27.55,16500.0,16.2919,16.3155,16.2919,16.3096,16500.0
2009-08-18 15:05:00,27.55,27.56,27.53,27.53,22800.0,16.3096,16.3155,16.2978,16.2978,22800.0
2009-08-18 15:10:00,27.53,27.55,27.53,27.54,15500.0,16.2978,16.3096,16.2978,16.3037,15500.0
2009-08-18 15:15:00,27.55,27.57,27.54,27.55,34200.0,16.3096,16.3215,16.3037,16.3096,34200.0
2009-08-18 15:20:00,27.55,27.55,27.53,27.53,12000.0,16.3096,16.3096,16.2978,16.2978,12000.0
2009-08-18 15:25:00,27.53,27.54,27.5,27.53,23900.0,16.2978,16.3037,16.28,16.2978,23900.0
2009-08-18 15:30:00,27.53,27.57,27.52,27.57,57600.0,16.2978,16.3215,16.2919,16.3215,57600.0
2009-08-18 15:35:00,27.57,27.58,27.53,27.57,61900.0,16.3215,16.3274,16.2978,16.3215,61900.0
2009-08-18 15:40:00,27.58,27.58,27.56,27.57,24200.0,16.3274,16.3274,16.3155,16.3215,24200.0
2009-08-18 15:45:00,27.57,27.58,27.56,27.56,26900.0,16.3215,16.3274,16.3155,16.3155,26900.0
2009-08-18 15:50:00,27.56,27.62,27.56,27.57,68100.0,16.3155,16.3511,16.3155,16.3215,68100.0
2009-08-18 15:55:00,27.57,27.58,27.52,27.55,143800.0,16.3215,16.3274,16.2919,16.3096,143800.0
2009-08-19 09:30:00,27.35,27.5,27.31,27.38,50800.0,16.1912,16.28,16.1675,16.209,50800.0
2009-08-19 09:35:00,27.38,27.5,27.37,27.48,60400.0,16.209,16.28,16.2031,16.2682,60400.0
2009-08-19 09:40:00,27.48,27.56,27.45,27.46,38100.0,16.2682,16.3155,16.2504,16.2563,38100.0
2009-08-19 09:45:00,27.51,27.58,27.46,27.46,38700.0,16.2859,16.3274,16.2563,16.2563,38700.0
2009-08-19 09:50:00,27.47,27.53,27.47,27.52,18000.0,16.2623,16.2978,16.2623,16.2919,18000.0
2009-08-19 09:55:00,27.5,27.56,27.48,27.48,15200.0,16.28,16.3155,16.2682,16.2682,15200.0
2009-08-19 10:00:00,27.47,27.55,27.47,27.55,21700.0,16.2623,16.3096,16.2623,16.3096,21700.0
2009-08-19 10:05:00,27.55,27.57,27.54,27.56,11900.0,16.3096,16.3215,16.3037,16.3155,11900.0
2009-08-19 10:10:00,27.56,27.59,27.48,27.48,28400.0,16.3155,16.3333,16.2682,16.2682,28400.0
2009-08-19 10:15:00,27.49,27.51,27.43,27.44,34600.0,16.2741,16.2859,16.2386,16.2445,34600.0
2009-08-19 10:20:00,27.44,27.52,27.44,27.49,26800.0,16.2445,16.2919,16.2445,16.2741,26800.0
2009-08-19 10:25:00,27.5,27.52,27.47,27.52,12300.0,16.28,16.2919,16.2623,16.2919,12300.0
2009-08-19 10:30:00,27.53,27.59,27.53,27.55,23800.0,16.2978,16.3333,16.2978,16.3096,23800.0
2009-08-19 10:35:00,27.55,27.56,27.52,27.52,19700.0,16.3096,16.3155,16.2919,16.2919,19700.0
2009-08-19 10:40:00,27.52,27.57,27.51,27.55,29300.0,16.2919,16.3215,16.2859,16.3096,29300.0
2009-08-19 10:45:00,27.55,27.55,27.49,27.52,16000.0,16.3096,16.3096,16.2741,16.2919,16000.0
2009-08-19 10:50:00,27.52,27.52,27.49,27.5,12000.0,16.2919,16.2919,16.2741,16.28,12000.0
2009-08-19 10:55:00,27.49,27.52,27.49,27.52,7300.0,16.2741,16.2919,16.2741,16.2919,7300.0
2009-08-19 11:00:00,27.51,27.54,27.5,27.53,10300.0,16.2859,16.3037,16.28,16.2978,10300.0
2009-08-19 11:05:00,27.53,27.56,27.52,27.52,13800.0,16.2978,16.3155,16.2919,16.2919,13800.0
2009-08-19 11:10:00,27.52,27.52,27.49,27.5,8800.0,16.2919,16.2919,16.2741,16.28,8800.0
2009-08-19 11:15:00,27.5,27.53,27.5,27.51,12400.0,16.28,16.2978,16.28,16.2859,12400.0
2009-08-19 11:20:00,27.51,27.52,27.48,27.51,19500.0,16.2859,16.2919,16.2682,16.2859,19500.0
2009-08-19 11:25:00,27.5,27.54,27.5,27.53,8000.0,16.28,16.3037,16.28,16.2978,8000.0
2009-08-19 11:30:00,27.53,27.56,27.53,27.54,9100.0,16.2978,16.3155,16.2978,16.3037,9100.0
2009-08-19 11:35:00,27.53,27.53,27.51,27.52,5800.0,16.2978,16.2978,16.2859,16.2919,5800.0
2009-08-19 11:40:00,27.53,27.57,27.52,27.55,11800.0,16.2978,16.3215,16.2919,16.3096,11800.0
2009-08-19 11:45:00,27.56,27.57,27.54,27.57,18800.0,16.3155,16.3215,16.3037,16.3215,18800.0
2009-08-19 11:50:00,27.57,27.68,27.57,27.67,31200.0,16.3215,16.3866,16.3215,16.3807,31200.0
2009-08-19 11:55:00,27.67,27.73,27.67,27.73,41600.0,16.3807,16.4162,16.3807,16.4162,41600.0
2009-08-19 12:00:00,27.73,27.78,27.73,27.78,40400.0,16.4162,16.4458,16.4162,16.4458,40400.0
2009-08-19 12:05:00,27.78,27.86,27.76,27.84,50800.0,16.4458,16.4931,16.4339,16.4813,50800.0
2009-08-19 12:10:00,27.84,27.88,27.8,27.8,52500.0,16.4813,16.505,16.4576,16.4576,52500.0
2009-08-19 12:15:00,27.81,27.86,27.8,27.81,26400.0,16.4635,16.4931,16.4576,16.4635,26400.0
2009-08-19 12:20:00,27.8,27.84,27.8,27.84,24900.0,16.4576,16.4813,16.4576,16.4813,24900.0
2009-08-19 12:25:00,27.84,27.84,27.79,27.81,20100.0,16.4813,16.4813,16.4517,16.4635,20100.0
2009-08-19 12:30:00,27.81,27.82,27.76,27.77,20300.0,16.4635,16.4695,16.4339,16.4399,20300.0
2009-08-19 12:35:00,27.79,27.81,27.78,27.8,23500.0,16.4517,16.4635,16.4458,16.4576,23500.0
2009-08-19 12:40:00,27.8,27.8,27.77,27.77,16400.0,16.4576,16.4576,16.4399,16.4399,16400.0
2009-08-19 12:45:00,27.76,27.77,27.75,27.77,9800.0,16.4339,16.4399,16.428,16.4399,9800.0
2009-08-19 12:50:00,27.78,27.83,27.77,27.82,15400.0,16.4458,16.4754,16.4399,16.4695,15400.0
2009-08-19 12:55:00,27.82,27.82,27.8,27.81,6800.0,16.4695,16.4695,16.4576,16.4635,6800.0
2009-08-19 13:00:00,27.81,27.84,27.81,27.81,16200.0,16.4635,16.4813,16.4635,16.4635,16200.0
2009-08-19 13:05:00,27.82,27.84,27.78,27.84,19700.0,16.4695,16.4813,16.4458,16.4813,19700.0
2009-08-19 13:10:00,27.84,27.88,27.83,27.84,28300.0,16.4813,16.505,16.4754,16.4813,28300.0
2009-08-19 13:15:00,27.84,27.85,27.82,27.85,11000.0,16.4813,16.4872,16.4695,16.4872,11000.0
2009-08-19 13:20:00,27.85,27.88,27.84,27.85,19900.0,16.4872,16.505,16.4813,16.4872,19900.0
2009-08-19 13:25:00,27.85,27.87,27.85,27.86,5100.0,16.4872,16.4991,16.4872,16.4931,5100.0
2009-08-19 13:30:00,27.86,27.86,27.82,27.82,10000.0,16.4931,16.4931,16.4695,16.4695,10000.0
2009-08-19 13:35:00,27.83,27.86,27.82,27.85,22600.0,16.4754,16.4931,16.4695,16.4872,22600.0
2009-08-19 13:40:00,27.85,27.86,27.84,27.85,11500.0,16.4872,16.4931,16.4813,16.4872,11500.0
2009-08-19 13:45:00,27.84,27.87,27.82,27.86,19000.0,16.4813,16.4991,16.4695,16.4931,19000.0
2009-08-19 13:50:00,27.86,27.89,27.84,27.88,39200.0,16.4931,16.5109,16.4813,16.505,39200.0
2009-08-19 13:55:00,27.86,27.89,27.86,27.89,15400.0,16.4931,16.5109,16.4931,16.5109,15400.0
2009-08-19 14:00:00,27.89,27.9,27.85,27.86,34700.0,16.5109,16.5168,16.4872,16.4931,34700.0
2009-08-19 14:05:00,27.87,27.87,27.84,27.86,25700.0,16.4991,16.4991,16.4813,16.4931,25700.0
2009-08-19 14:10:00,27.85,27.86,27.84,27.86,15400.0,16.4872,16.4931,16.4813,16.4931,15400.0
2009-08-19 14:15:00,27.86,27.88,27.85,27.88,18300.0,16.4931,16.505,16.4872,16.505,18300.0
2009-08-19 14:20:00,27.88,27.89,27.84,27.85,18900.0,16.505,16.5109,16.4813,16.4872,18900.0
2009-08-19 14:25:00,27.84,27.86,27.84,27.84,10900.0,16.4813,16.4931,16.4813,16.4813,10900.0
2009-08-19 14:30:00,27.85,27.87,27.8,27.81,28700.0,16.4872,16.4991,16.4576,16.4635,28700.0
2009-08-19 14:35:00,27.82,27.82,27.79,27.79,27300.0,16.4695,16.4695,16.4517,16.4517,27300.0
2009-08-19 14:40:00,27.79,27.82,27.79,27.81,9900.0,16.4517,16.4695,16.4517,16.4635,9900.0
2009-08-19 14:45:00,27.81,27.82,27.8,27.81,9000.0,16.4635,16.4695,16.4576,16.4635,9000.0
2009-08-19 14:50:00,27.8,27.83,27.79,27.83,26100.0,16.4576,16.4754,16.4517,16.4754,26100.0
2009-08-19 14:55:00,27.83,27.84,27.81,27.82,34000.0,16.4754,16.4813,16.4635,16.4695,34000.0
2009-08-19 15:00:00,27.82,27.83,27.79,27.81,13400.0,16.4695,16.4754,16.4517,16.4635,13400.0
2009-08-19 15:05:00,27.81,27.81,27.77,27.78,20000.0,16.4635,16.4635,16.4399,16.4458,20000.0
2009-08-19 15:10:00,27.78,27.78,27.73,27.77,28800.0,16.4458,16.4458,16.4162,16.4399,28800.0
2009-08-19 15:15:00,27.76,27.76,27.74,27.74,9000.0,16.4339,16.4339,16.4221,16.4221,9000.0
2009-08-19 15:20:00,27.74,27.76,27.74,27.75,9600.0,16.4221,16.4339,16.4221,16.428,9600.0
2009-08-19 15:25:00,27.76,27.78,27.75,27.77,21000.0,16.4339,16.4458,16.428,16.4399,21000.0
2009-08-19 15:30:00,27.77,27.78,27.73,27.74,28900.0,16.4399,16.4458,16.4162,16.4221,28900.0
2009-08-19 15:35:00,27.73,27.8,27.73,27.8,24100.0,16.4162,16.4576,16.4162,16.4576,24100.0
2009-08-19 15:40:00,27.79,27.81,27.79,27.79,11000.0,16.4517,16.4635,16.4517,16.4517,11000.0
2009-08-19 15:45:00,27.79,27.8,27.77,27.78,24400.0,16.4517,16.4576,16.4399,16.4458,24400.0
2009-08-19 15:50:00,27.77,27.81,27.77,27.79,30700.0,16.4399,16.4635,16.4399,16.4517,30700.0
2009-08-19 15:55:00,27.8,27.83,27.78,27.82,93300.0,16.4576,16.4754,16.4458,16.4695,93300.0
2009-08-20 09:30:00,27.97,27.97,27.63,27.8,59700.0,16.5583,16.5583,16.357,16.4576,59700.0
2009-08-20 09:35:00,27.8,27.87,27.78,27.82,23800.0,16.4576,16.4991,16.4458,16.4695,23800.0
2009-08-20 09:40:00,27.89,27.94,27.81,27.82,31500.0,16.5109,16.5405,16.4635,16.4695,31500.0
2009-08-20 09:45:00,27.83,27.85,27.79,27.81,20600.0,16.4754,16.4872,16.4517,16.4635,20600.0
2009-08-20 09:50:00,27.82,27.85,27.81,27.85,17800.0,16.4695,16.4872,16.4635,16.4872,17800.0
2009-08-20 09:55:00,27.84,27.93,27.84,27.93,30400.0,16.4813,16.5346,16.4813,16.5346,30400.0
2009-08-20 10:00:00,27.93,27.94,27.88,27.91,44000.0,16.5346,16.5405,16.505,16.5227,44000.0
2009-08-20 10:05:00,27.92,27.92,27.82,27.84,46600.0,16.5287,16.5287,16.4695,16.4813,46600.0
2009-08-20 10:10:00,27.85,27.9,27.83,27.89,18200.0,16.4872,16.5168,16.4754,16.5109,18200.0
2009-08-20 10:15:00,27.88,27.9,27.87,27.89,25800.0,16.505,16.5168,16.4991,16.5109,25800.0
2009-08-20 10:20:00,27.88,27.92,27.88,27.88,16700.0,16.505,16.5287,16.505,16.505,16700.0
2009-08-20 10:25:00,27.89,27.89,27.85,27.88,18500.0,16.5109,16.5109,16.4872,16.505,18500.0
2009-08-20 10:30:00,27.89,27.91,27.88,27.9,21800.0,16.5109,16.5227,16.505,16.5168,21800.0
2009-08-20 10:35:00,27.9,27.96,27.9,27.91,23900.0,16.5168,16.5523,16.5168,16.5227,23900.0
2009-08-20 10:40:00,27.92,27.98,27.89,27.97,35800.0,16.5287,16.5642,16.5109,16.5583,35800.0
2009-08-20 10:45:00,27.97,27.98,27.94,27.94,17700.0,16.5583,16.5642,16.5405,16.5405,17700.0
2009-08-20 10:50:00,27.96,27.96,27.92,27.92,12300.0,16.5523,16.5523,16.5287,16.5287,12300.0
2009-08-20 10:55:00,27.93,27.95,27.87,27.87,44700.0,16.5346,16.5464,16.4991,16.4991,44700.0
2009-08-20 11:00:00,27.87,27.89,27.83,27.88,50900.0,16.4991,16.5109,16.4754,16.505,50900.0
2009-08-20 11:05:00,27.88,27.88,27.82,27.86,28300.0,16.505,16.505,16.4695,16.4931,28300.0
2009-08-20 11:10:00,27.86,27.91,27.85,27.87,19000.0,16.4931,16.5227,16.4872,16.4991,19000.0
2009-08-20 11:15:00,27.87,27.87,27.84,27.85,9000.0,16.4991,16.4991,16.4813,16.4872,9000.0
2009-08-20 11:20:00,27.85,27.85,27.82,27.84,14400.0,16.4872,16.4872,16.4695,16.4813,14400.0
2009-08-20 11:25:00,27.84,27.84,27.81,27.82,12700.0,16.4813,16.4813,16.4635,16.4695,12700.0
2009-08-20 11:30:00,27.82,27.84,27.8,27.82,11300.0,16.4695,16.4813,16.4576,16.4695,11300.0
2009-08-20 11:35:00,27.83,27.83,27.78,27.78,20500.0,16.4754,16.4754,16.4458,16.4458,20500.0
2009-08-20 11:40:00,27.79,27.81,27.79,27.81,13500.0,16.4517,16.4635,16.4517,16.4635,13500.0
2009-08-20 11:45:00,27.81,27.82,27.8,27.81,7200.0,16.4635,16.4695,16.4576,16.4635,7200.0
2009-08-20 11:50:00,27.81,27.83,27.78,27.83,14400.0,16.4635,16.4754,16.4458,16.4754,14400.0
2009-08-20 11:55:00,27.83,27.84,27.8,27.8,4800.0,16.4754,16.4813,16.4576,16.4576,4800.0
2009-08-20 12:00:00,27.81,27.84,27.81,27.83,12100.0,16.4635,16.4813,16.4635,16.4754,12100.0
2009-08-20 12:05:00,27.83,27.85,27.83,27.83,5400.0,16.4754,16.4872,16.4754,16.4754,5400.0
2009-08-20 12:10:00,27.83,27.84,27.82,27.84,7100.0,16.4754,16.4813,16.4695,16.4813,7100.0
2009-08-20 12:15:00,27.84,27.85,27.83,27.84,4500.0,16.4813,16.4872,16.4754,16.4813,4500.0
2009-08-20 12:20:00,27.85,27.85,27.8,27.8,26500.0,16.4872,16.4872,16.4576,16.4576,26500.0
2009-08-20 12:25:00,27.81,27.87,27.81,27.87,19100.0,16.4635,16.4991,16.4635,16.4991,19100.0
2009-08-20 12:30:00,27.87,27.89,27.86,27.89,15900.0,16.4991,16.5109,16.4931,16.5109,15900.0
2009-08-20 12:35:00,27.89,27.91,27.88,27.9,25100.0,16.5109,16.5227,16.505,16.5168,25100.0
2009-08-20 12:40:00,27.9,27.92,27.88,27.9,13100.0,16.5168,16.5287,16.505,16.5168,13100.0
2009-08-20 12:45:00,27.9,27.91,27.88,27.88,11500.0,16.5168,16.5227,16.505,16.505,11500.0
2009-08-20 12:50:00,27.88,27.89,27.88,27.88,3300.0,16.505,16.5109,16.505,16.505,3300.0
2009-08-20 12:55:00,27.88,27.89,27.87,27.88,6600.0,16.505,16.5109,16.4991,16.505,6600.0
2009-08-20 13:00:00,27.88,27.88,27.87,27.88,9800.0,16.505,16.505,16.4991,16.505,9800.0
2009-08-20 13:05:00,27.88,27.88,27.85,27.85,5300.0,16.505,16.505,16.4872,16.4872,5300.0
2009-08-20 13:10:00,27.86,27.86,27.83,27.83,12500.0,16.4931,16.4931,16.4754,16.4754,12500.0
2009-08-20 13:15:00,27.83,27.84,27.83,27.83,3000.0,16.4754,16.4813,16.4754,16.4754,3000.0
2009-08-20 13:20:00,27.84,27.85,27.83,27.84,9000.0,16.4813,16.4872,16.4754,16.4813,9000.0
2009-08-20 13:25:00,27.85,27.91,27.84,27.91,32500.0,16.4872,16.5227,16.4813,16.5227,32500.0
2009-08-20 13:30:00,27.91,27.94,27.9,27.94,10000.0,16.5227,16.5405,16.5168,16.5405,10000.0
2009-08-20 13:35:00,27.93,27.95,27.93,27.94,15200.0,16.5346,16.5464,16.5346,16.5405,15200.0
2009-08-20 13:40:00,27.94,27.94,27.9,27.94,50600.0,16.5405,16.5405,16.5168,16.5405,50600.0
2009-08-20 13:45:00,27.93,27.97,27.93,27.94,25400.0,16.5346,16.5583,16.5346,16.5405,25400.0
2009-08-20 13:50:00,27.95,27.96,27.93,27.95,13800.0,16.5464,16.5523,16.5346,16.5464,13800.0
2009-08-20 13:55:00,27.96,27.99,27.95,27.97,27700.0,16.5523,16.5701,16.5464,16.5583,27700.0
2009-08-20 14:00:00,27.97,27.97,27.94,27.95,26600.0,16.5583,16.5583,16.5405,16.5464,26600.0
2009-08-20 14:05:00,27.96,27.96,27.94,27.94,8300.0,16.5523,16.5523,16.5405,16.5405,8300.0
2009-08-20 14:10:00,27.95,27.96,27.94,27.95,11500.0,16.5464,16.5523,16.5405,16.5464,11500.0
2009-08-20 14:15:00,27.95,27.96,27.95,27.96,7500.0,16.5464,16.5523,16.5464,16.5523,7500.0
2009-08-20 14:20:00,27.96,27.96,27.94,27.94,38800.0,16.5523,16.5523,16.5405,16.5405,38800.0
2009-08-20 14:25:00,27.95,27.95,27.92,27.94,24500.0,16.5464,16.5464,16.5287,16.5405,24500.0
2009-08-20 14:30:00,27.95,27.95,27.88,27.89,101500.0,16.5464,16.5464,16.505,16.5109,101500.0
2009-08-20 14:35:00,27.89,27.89,27.85,27.88,25700.0,16.5109,16.5109,16.4872,16.505,25700.0
2009-08-20 14:40:00,27.89,27.89,27.84,27.84,34000.0,16.5109,16.5109,16.4813,16.4813,34000.0
2009-08-20 14:45:00,27.84,27.87,27.84,27.87,15500.0,16.4813,16.4991,16.4813,16.4991,15500.0
2009-08-20 14:50:00,27.87,27.92,27.85,27.9,85300.0,16.4991,16.5287,16.4872,16.5168,85300.0
2009-08-20 14:55:00,27.91,27.91,27.87,27.88,28000.0,16.5227,16.5227,16.4991,16.505,28000.0
2009-08-20 15:00:00,27.89,27.92,27.88,27.89,18100.0,16.5109,16.5287,16.505,16.5109,18100.0
2009-08-20 15:05:00,27.89,27.94,27.89,27.92,30000.0,16.5109,16.5405,16.5109,16.5287,30000.0
2009-08-20 15:10:00,27.93,27.93,27.9,27.9,25200.0,16.5346,16.5346,16.5168,16.5168,25200.0
2009-08-20 15:15:00,27.91,27.93,27.88,27.89,52000.0,16.5227,16.5346,16.505,16.5109,52000.0
2009-08-20 15:20:00,27.89,27.9,27.88,27.89,17400.0,16.5109,16.5168,16.505,16.5109,17400.0
2009-08-20 15:25:00,27.88,27.92,27.88,27.9,39300.0,16.505,16.5287,16.505,16.5168,39300.0
2009-08-20 15:30:00,27.9,28.0,27.9,27.97,106800.0,16.5168,16.576,16.5168,16.5583,106800.0
2009-08-20 15:35:00,27.97,27.98,27.95,27.95,37700.0,16.5583,16.5642,16.5464,16.5464,37700.0
2009-08-20 15:40:00,27.96,27.98,27.94,27.94,38700.0,16.5523,16.5642,16.5405,16.5405,38700.0
2009-08-20 15:45:00,27.94,27.99,27.93,27.98,69200.0,16.5405,16.5701,16.5346,16.5642,69200.0
2009-08-20 15:50:00,27.98,28.0,27.97,27.97,56200.0,16.5642,16.576,16.5583,16.5583,56200.0
2009-08-20 15:55:00,27.98,28.0,27.94,27.99,116900.0,16.5642,16.576,16.5405,16.5701,116900.0
2009-08-21 09:30:00,28.13,28.29,27.77,28.09,415700.0,16.653,16.7477,16.4399,16.6293,415700.0
2009-08-21 09:35:00,28.09,28.14,28.05,28.1,31500.0,16.6293,16.6589,16.6056,16.6352,31500.0
2009-08-21 09:40:00,28.1,28.17,28.08,28.15,25600.0,16.6352,16.6767,16.6234,16.6648,25600.0
2009-08-21 09:45:00,28.16,28.18,28.06,28.07,25200.0,16.6707,16.6826,16.6115,16.6175,25200.0
2009-08-21 09:50:00,28.08,28.09,28.04,28.09,19800.0,16.6234,16.6293,16.5997,16.6293,19800.0
2009-08-21 09:55:00,28.1,28.15,28.04,28.15,31800.0,16.6352,16.6648,16.5997,16.6648,31800.0
2009-08-21 10:00:00,28.17,28.42,28.16,28.41,120300.0,16.6767,16.8247,16.6707,16.8187,120300.0
2009-08-21 10:05:00,28.42,28.45,28.35,28.42,55100.0,16.8247,16.8424,16.7832,16.8247,55100.0
2009-08-21 10:10:00,28.42,28.52,28.41,28.52,49500.0,16.8247,16.8839,16.8187,16.8839,49500.0
2009-08-21 10:15:00,28.52,28.64,28.51,28.58,42500.0,16.8839,16.9549,16.8779,16.9194,42500.0
2009-08-21 10:20:00,28.57,28.59,28.51,28.53,36400.0,16.9135,16.9253,16.8779,16.8898,36400.0
2009-08-21 10:25:00,28.53,28.54,28.49,28.49,17000.0,16.8898,16.8957,16.8661,16.8661,17000.0
2009-08-21 10:30:00,28.48,28.51,28.46,28.47,22800.0,16.8602,16.8779,16.8483,16.8543,22800.0
2009-08-21 10:35:00,28.48,28.49,28.47,28.49,45600.0,16.8602,16.8661,16.8543,16.8661,45600.0
2009-08-21 10:40:00,28.48,28.5,28.45,28.47,35600.0,16.8602,16.872,16.8424,16.8543,35600.0
2009-08-21 10:45:00,28.47,28.47,28.42,28.43,20700.0,16.8543,16.8543,16.8247,16.8306,20700.0
2009-08-21 10:50:00,28.44,28.44,28.4,28.4,31700.0,16.8365,16.8365,16.8128,16.8128,31700.0
2009-08-21 10:55:00,28.41,28.45,28.41,28.45,16200.0,16.8187,16.8424,16.8187,16.8424,16200.0
2009-08-21 11:00:00,28.46,28.46,28.43,28.44,23200.0,16.8483,16.8483,16.8306,16.8365,23200.0
2009-08-21 11:05:00,28.45,28.45,28.39,28.39,22200.0,16.8424,16.8424,16.8069,16.8069,22200.0
2009-08-21 11:10:00,28.39,28.4,28.37,28.37,8600.0,16.8069,16.8128,16.7951,16.7951,8600.0
2009-08-21 11:15:00,28.38,28.41,28.37,28.39,44000.0,16.801,16.8187,16.7951,16.8069,44000.0
2009-08-21 11:20:00,28.4,28.4,28.39,28.39,18200.0,16.8128,16.8128,16.8069,16.8069,18200.0
2009-08-21 11:25:00,28.4,28.43,28.37,28.43,38300.0,16.8128,16.8306,16.7951,16.8306,38300.0
2009-08-21 11:30:00,28.42,28.46,28.4,28.45,46700.0,16.8247,16.8483,16.8128,16.8424,46700.0
2009-08-21 11:35:00,28.45,28.45,28.4,28.41,12400.0,16.8424,16.8424,16.8128,16.8187,12400.0
2009-08-21 11:40:00,28.41,28.47,28.39,28.46,54400.0,16.8187,16.8543,16.8069,16.8483,54400.0
2009-08-21 11:45:00,28.46,28.47,28.44,28.47,25000.0,16.8483,16.8543,16.8365,16.8543,25000.0
2009-08-21 11:50:00,28.46,28.47,28.42,28.42,9200.0,16.8483,16.8543,16.8247,16.8247,9200.0
2009-08-21 11:55:00,28.42,28.44,28.41,28.43,21200.0,16.8247,16.8365,16.8187,16.8306,21200.0
2009-08-21 12:00:00,28.44,28.44,28.41,28.41,14000.0,16.8365,16.8365,16.8187,16.8187,14000.0
2009-08-21 12:05:00,28.42,28.44,28.42,28.43,11600.0,16.8247,16.8365,16.8247,16.8306,11600.0
2009-08-21 12:10:00,28.43,28.5,28.39,28.48,149100.0,16.8306,16.872,16.8069,16.8602,149100.0
2009-08-21 12:15:00,28.48,28.48,28.45,28.47,31800.0,16.8602,16.8602,16.8424,16.8543,31800.0
2009-08-21 12:20:00,28.47,28.48,28.47,28.47,6900.0,16.8543,16.8602,16.8543,16.8543,6900.0
2009-08-21 12:25:00,28.46,28.48,28.45,28.45,13900.0,16.8483,16.8602,16.8424,16.8424,13900.0
2009-08-21 12:30:00,28.45,28.46,28.44,28.44,16200.0,16.8424,16.8483,16.8365,16.8365,16200.0
2009-08-21 12:35:00,28.44,28.44,28.42,28.42,14900.0,16.8365,16.8365,16.8247,16.8247,14900.0
2009-08-21 12:40:00,28.42,28.43,28.42,28.42,8800.0,16.8247,16.8306,16.8247,16.8247,8800.0
2009-08-21 12:45:00,28.43,28.44,28.42,28.43,14900.0,16.8306,16.8365,16.8247,16.8306,14900.0
2009-08-21 12:50:00,28.45,28.45,28.42,28.42,14900.0,16.8424,16.8424,16.8247,16.8247,14900.0
2009-08-21 12:55:00,28.42,28.43,28.38,28.38,22000.0,16.8247,16.8306,16.801,16.801,22000.0
2009-08-21 13:00:00,28.39,28.39,28.36,28.38,19500.0,16.8069,16.8069,16.7891,16.801,19500.0
2009-08-21 13:05:00,28.38,28.39,28.36,28.38,37900.0,16.801,16.8069,16.7891,16.801,37900.0
2009-08-21 13:10:00,28.39,28.39,28.36,28.36,10300.0,16.8069,16.8069,16.7891,16.7891,10300.0
2009-08-21 13:15:00,28.37,28.37,28.33,28.35,52700.0,16.7951,16.7951,16.7714,16.7832,52700.0
2009-08-21 13:20:00,28.35,28.36,28.33,28.35,18000.0,16.7832,16.7891,16.7714,16.7832,18000.0
2009-08-21 13:25:00,28.34,28.35,28.31,28.31,53000.0,16.7773,16.7832,16.7595,16.7595,53000.0
2009-08-21 13:30:00,28.32,28.32,28.31,28.31,9600.0,16.7655,16.7655,16.7595,16.7595,9600.0
2009-08-21 13:35:00,28.31,28.32,28.26,28.29,90100.0,16.7595,16.7655,16.7299,16.7477,90100.0
2009-08-21 13:40:00,28.29,28.3,28.25,28.27,51100.0,16.7477,16.7536,16.724,16.7359,51100.0
2009-08-21 13:45:00,28.27,28.27,28.22,28.22,34200.0,16.7359,16.7359,16.7063,16.7063,34200.0
2009-08-21 13:50:00,28.22,28.25,28.22,28.23,29000.0,16.7063,16.724,16.7063,16.7122,29000.0
2009-08-21 13:55:00,28.24,28.24,28.23,28.24,5900.0,16.7181,16.7181,16.7122,16.7181,5900.0
2009-08-21 14:00:00,28.24,28.25,28.22,28.22,33700.0,16.7181,16.724,16.7063,16.7063,33700.0
2009-08-21 14:05:00,28.23,28.25,28.23,28.25,22700.0,16.7122,16.724,16.7122,16.724,22700.0
2009-08-21 14:10:00,28.24,28.25,28.23,28.24,109300.0,16.7181,16.724,16.7122,16.7181,109300.0
2009-08-21 14:15:00,28.25,28.25,28.22,28.24,29600.0,16.724,16.724,16.7063,16.7181,29600.0
2009-08-21 14:20:00,28.23,28.24,28.2,28.23,24400.0,16.7122,16.7181,16.6944,16.7122,24400.0
2009-08-21 14:25:00,28.23,28.24,28.2,28.23,36900.0,16.7122,16.7181,16.6944,16.7122,36900.0
2009-08-21 14:30:00,28.24,28.25,28.24,28.25,32900.0,16.7181,16.724,16.7181,16.724,32900.0
2009-08-21 14:35:00,28.25,28.25,28.24,28.24,12300.0,16.724,16.724,16.7181,16.7181,12300.0
2009-08-21 14:40:00,28.24,28.25,28.24,28.24,13800.0,16.7181,16.724,16.7181,16.7181,13800.0
2009-08-21 14:45:00,28.24,28.25,28.23,28.24,27600.0,16.7181,16.724,16.7122,16.7181,27600.0
2009-08-21 14:50:00,28.24,28.24,28.21,28.21,36600.0,16.7181,16.7181,16.7003,16.7003,36600.0
2009-08-21 14:55:00,28.21,28.25,28.21,28.25,44200.0,16.7003,16.724,16.7003,16.724,44200.0
2009-08-21 15:00:00,28.25,28.3,28.24,28.3,84200.0,16.724,16.7536,16.7181,16.7536,84200.0
2009-08-21 15:05:00,28.3,28.32,28.3,28.32,21200.0,16.7536,16.7655,16.7536,16.7655,21200.0
2009-08-21 15:10:00,28.32,28.36,28.31,28.36,29400.0,16.7655,16.7891,16.7595,16.7891,29400.0
2009-08-21 15:15:00,28.36,28.42,28.34,28.39,55100.0,16.7891,16.8247,16.7773,16.8069,55100.0
2009-08-21 15:20:00,28.39,28.39,28.33,28.34,59800.0,16.8069,16.8069,16.7714,16.7773,59800.0
2009-08-21 15:25:00,28.35,28.35,28.34,28.34,13800.0,16.7832,16.7832,16.7773,16.7773,13800.0
2009-08-21 15:30:00,28.35,28.4,28.34,28.39,114800.0,16.7832,16.8128,16.7773,16.8069,114800.0
2009-08-21 15:35:00,28.4,28.4,28.32,28.32,69200.0,16.8128,16.8128,16.7655,16.7655,69200.0
2009-08-21 15:40:00,28.32,28.34,28.32,28.33,36900.0,16.7655,16.7773,16.7655,16.7714,36900.0
2009-08-21 15:45:00,28.34,28.42,28.33,28.42,144300.0,16.7773,16.8247,16.7714,16.8247,144300.0
2009-08-21 15:50:00,28.42,28.44,28.38,28.41,228100.0,16.8247,16.8365,16.801,16.8187,228100.0
2009-08-21 15:55:00,28.42,28.42,28.35,28.39,240900.0,16.8247,16.8247,16.7832,16.8069,240900.0
2009-08-24 09:30:00,28.34,28.4,28.3,28.37,60500.0,16.7773,16.8128,16.7536,16.7951,60500.0
2009-08-24 09:35:00,28.34,28.43,28.28,28.4,35500.0,16.7773,16.8306,16.7418,16.8128,35500.0
2009-08-24 09:40:00,28.38,28.41,28.34,28.37,20800.0,16.801,16.8187,16.7773,16.7951,20800.0
2009-08-24 09:45:00,28.38,28.42,28.28,28.32,41200.0,16.801,16.8247,16.7418,16.7655,41200.0
2009-08-24 09:50:00,28.34,28.41,28.33,28.4,73700.0,16.7773,16.8187,16.7714,16.8128,73700.0
2009-08-24 09:55:00,28.41,28.51,28.41,28.48,30500.0,16.8187,16.8779,16.8187,16.8602,30500.0
2009-08-24 10:00:00,28.47,28.51,28.46,28.49,25100.0,16.8543,16.8779,16.8483,16.8661,25100.0
2009-08-24 10:05:00,28.48,28.56,28.45,28.54,23900.0,16.8602,16.9075,16.8424,16.8957,23900.0
2009-08-24 10:10:00,28.55,28.57,28.53,28.53,15100.0,16.9016,16.9135,16.8898,16.8898,15100.0
2009-08-24 10:15:00,28.53,28.55,28.51,28.53,19700.0,16.8898,16.9016,16.8779,16.8898,19700.0
2009-08-24 10:20:00,28.53,28.57,28.53,28.57,13000.0,16.8898,16.9135,16.8898,16.9135,13000.0
2009-08-24 10:25:00,28.57,28.61,28.57,28.59,21400.0,16.9135,16.9371,16.9135,16.9253,21400.0
2009-08-24 10:30:00,28.58,28.59,28.56,28.59,17000.0,16.9194,16.9253,16.9075,16.9253,17000.0
2009-08-24 10:35:00,28.59,28.6,28.51,28.54,41500.0,16.9253,16.9312,16.8779,16.8957,41500.0
2009-08-24 10:40:00,28.54,28.57,28.53,28.55,19900.0,16.8957,16.9135,16.8898,16.9016,19900.0
2009-08-24 10:45:00,28.55,28.59,28.55,28.59,19400.0,16.9016,16.9253,16.9016,16.9253,19400.0
2009-08-24 10:50:00,28.58,28.61,28.57,28.6,39300.0,16.9194,16.9371,16.9135,16.9312,39300.0
2009-08-24 10:55:00,28.6,28.63,28.6,28.62,34700.0,16.9312,16.949,16.9312,16.9431,34700.0
2009-08-24 11:00:00,28.62,28.63,28.6,28.63,21000.0,16.9431,16.949,16.9312,16.949,21000.0
2009-08-24 11:05:00,28.63,28.64,28.61,28.63,18000.0,16.949,16.9549,16.9371,16.949,18000.0
2009-08-24 11:10:00,28.63,28.64,28.62,28.63,12300.0,16.949,16.9549,16.9431,16.949,12300.0
2009-08-24 11:15:00,28.63,28.64,28.62,28.64,23900.0,16.949,16.9549,16.9431,16.9549,23900.0
2009-08-24 11:20:00,28.63,28.64,28.62,28.63,18300.0,16.949,16.9549,16.9431,16.949,18300.0
2009-08-24 11:25:00,28.64,28.64,28.63,28.63,8700.0,16.9549,16.9549,16.949,16.949,8700.0
2009-08-24 11:30:00,28.63,28.64,28.61,28.61,14600.0,16.949,16.9549,16.9371,16.9371,14600.0
2009-08-24 11:35:00,28.62,28.62,28.61,28.61,3500.0,16.9431,16.9431,16.9371,16.9371,3500.0
2009-08-24 11:40:00,28.61,28.62,28.61,28.62,9200.0,16.9371,16.9431,16.9371,16.9431,9200.0
2009-08-24 11:45:00,28.61,28.62,28.59,28.59,10000.0,16.9371,16.9431,16.9253,16.9253,10000.0
2009-08-24 11:50:00,28.6,28.6,28.57,28.58,10000.0,16.9312,16.9312,16.9135,16.9194,10000.0
2009-08-24 11:55:00,28.58,28.58,28.57,28.57,5800.0,16.9194,16.9194,16.9135,16.9135,5800.0
2009-08-24 12:00:00,28.57,28.58,28.53,28.58,25300.0,16.9135,16.9194,16.8898,16.9194,25300.0
2009-08-24 12:05:00,28.57,28.59,28.53,28.54,23600.0,16.9135,16.9253,16.8898,16.8957,23600.0
2009-08-24 12:10:00,28.55,28.57,28.55,28.56,13700.0,16.9016,16.9135,16.9016,16.9075,13700.0
2009-08-24 12:15:00,28.55,28.56,28.53,28.53,9700.0,16.9016,16.9075,16.8898,16.8898,9700.0
2009-08-24 12:20:00,28.53,28.53,28.5,28.5,14800.0,16.8898,16.8898,16.872,16.872,14800.0
2009-08-24 12:25:00,28.5,28.51,28.5,28.5,11500.0,16.872,16.8779,16.872,16.872,11500.0
2009-08-24 12:30:00,28.5,28.51,28.47,28.47,17100.0,16.872,16.8779,16.8543,16.8543,17100.0
2009-08-24 12:35:00,28.46,28.49,28.46,28.49,20500.0,16.8483,16.8661,16.8483,16.8661,20500.0
2009-08-24 12:40:00,28.49,28.52,28.48,28.52,10300.0,16.8661,16.8839,16.8602,16.8839,10300.0
2009-08-24 12:45:00,28.51,28.52,28.5,28.51,5000.0,16.8779,16.8839,16.872,16.8779,5000.0
2009-08-24 12:50:00,28.51,28.52,28.5,28.52,6000.0,16.8779,16.8839,16.872,16.8839,6000.0
2009-08-24 12:55:00,28.52,28.52,28.5,28.5,6900.0,16.8839,16.8839,16.872,16.872,6900.0
2009-08-24 13:00:00,28.51,28.51,28.47,28.48,20700.0,16.8779,16.8779,16.8543,16.8602,20700.0
2009-08-24 13:05:00,28.48,28.48,28.42,28.43,54600.0,16.8602,16.8602,16.8247,16.8306,54600.0
2009-08-24 13:10:00,28.43,28.5,28.42,28.5,32300.0,16.8306,16.872,16.8247,16.872,32300.0
2009-08-24 13:15:00,28.5,28.51,28.49,28.51,9000.0,16.872,16.8779,16.8661,16.8779,9000.0
2009-08-24 13:20:00,28.5,28.5,28.44,28.45,22400.0,16.872,16.872,16.8365,16.8424,22400.0
2009-08-24 13:25:00,28.45,28.48,28.43,28.44,44000.0,16.8424,16.8602,16.8306,16.8365,44000.0
2009-08-24 13:30:00,28.43,28.45,28.43,28.45,17700.0,16.8306,16.8424,16.8306,16.8424,17700.0
2009-08-24 13:35:00,28.45,28.47,28.44,28.47,12000.0,16.8424,16.8543,16.8365,16.8543,12000.0
2009-08-24 13:40:00,28.47,28.5,28.46,28.5,23700.0,16.8543,16.872,16.8483,16.872,23700.0
2009-08-24 13:45:00,28.5,28.52,28.49,28.5,15900.0,16.872,16.8839,16.8661,16.872,15900.0
2009-08-24 13:50:00,28.5,28.51,28.49,28.51,7300.0,16.872,16.8779,16.8661,16.8779,7300.0
2009-08-24 13:55:00,28.51,28.51,28.5,28.51,8200.0,16.8779,16.8779,16.872,16.8779,8200.0
2009-08-24 14:00:00,28.51,28.51,28.5,28.5,8600.0,16.8779,16.8779,16.872,16.872,8600.0
2009-08-24 14:05:00,28.5,28.52,28.5,28.51,21400.0,16.872,16.8839,16.872,16.8779,21400.0
2009-08-24 14:10:00,28.5,28.51,28.5,28.51,5200.0,16.872,16.8779,16.872,16.8779,5200.0
2009-08-24 14:15:00,28.51,28.52,28.5,28.52,9500.0,16.8779,16.8839,16.872,16.8839,9500.0
2009-08-24 14:20:00,28.52,28.52,28.5,28.51,11000.0,16.8839,16.8839,16.872,16.8779,11000.0
2009-08-24 14:25:00,28.51,28.51,28.47,28.48,30600.0,16.8779,16.8779,16.8543,16.8602,30600.0
2009-08-24 14:30:00,28.48,28.48,28.45,28.45,17900.0,16.8602,16.8602,16.8424,16.8424,17900.0
2009-08-24 14:35:00,28.44,28.5,28.44,28.49,27100.0,16.8365,16.872,16.8365,16.8661,27100.0
2009-08-24 14:40:00,28.49,28.5,28.48,28.5,13300.0,16.8661,16.872,16.8602,16.872,13300.0
2009-08-24 14:45:00,28.49,28.52,28.49,28.5,22100.0,16.8661,16.8839,16.8661,16.872,22100.0
2009-08-24 14:50:00,28.49,28.52,28.49,28.51,14500.0,16.8661,16.8839,16.8661,16.8779,14500.0
2009-08-24 14:55:00,28.52,28.52,28.5,28.5,15100.0,16.8839,16.8839,16.872,16.872,15100.0
2009-08-24 15:00:00,28.5,28.51,28.48,28.49,52600.0,16.872,16.8779,16.8602,16.8661,52600.0
2009-08-24 15:05:00,28.49,28.5,28.48,28.5,79400.0,16.8661,16.872,16.8602,16.872,79400.0
2009-08-24 15:10:00,28.49,28.51,28.47,28.47,53000.0,16.8661,16.8779,16.8543,16.8543,53000.0
2009-08-24 15:15:00,28.47,28.48,28.44,28.44,14200.0,16.8543,16.8602,16.8365,16.8365,14200.0
2009-08-24 15:20:00,28.44,28.48,28.42,28.48,39900.0,16.8365,16.8602,16.8247,16.8602,39900.0
2009-08-24 15:25:00,28.49,28.54,28.49,28.51,29300.0,16.8661,16.8957,16.8661,16.8779,29300.0
2009-08-24 15:30:00,28.51,28.56,28.5,28.54,52400.0,16.8779,16.9075,16.872,16.8957,52400.0
2009-08-24 15:35:00,28.55,28.55,28.48,28.48,19900.0,16.9016,16.9016,16.8602,16.8602,19900.0
2009-08-24 15:40:00,28.49,28.5,28.43,28.44,34100.0,16.8661,16.872,16.8306,16.8365,34100.0
2009-08-24 15:45:00,28.44,28.48,28.42,28.45,89500.0,16.8365,16.8602,16.8247,16.8424,89500.0
2009-08-24 15:50:00,28.44,28.49,28.44,28.49,56500.0,16.8365,16.8661,16.8365,16.8661,56500.0
2009-08-24 15:55:00,28.48,28.53,28.48,28.52,95200.0,16.8602,16.8898,16.8602,16.8839,95200.0
2009-08-25 09:30:00,28.57,28.72,28.45,28.66,45800.0,16.9135,17.0023,16.8424,16.9667,45800.0
2009-08-25 09:35:00,28.7,28.7,28.5,28.58,24500.0,16.9904,16.9904,16.872,16.9194,24500.0
2009-08-25 09:40:00,28.59,28.63,28.52,28.54,40500.0,16.9253,16.949,16.8839,16.8957,40500.0
2009-08-25 09:45:00,28.53,28.57,28.5,28.53,32400.0,16.8898,16.9135,16.872,16.8898,32400.0
2009-08-25 09:50:00,28.53,28.56,28.5,28.52,38800.0,16.8898,16.9075,16.872,16.8839,38800.0
2009-08-25 09:55:00,28.53,28.55,28.49,28.54,34700.0,16.8898,16.9016,16.8661,16.8957,34700.0
2009-08-25 10:00:00,28.55,28.74,28.54,28.65,87200.0,16.9016,17.0141,16.8957,16.9608,87200.0
2009-08-25 10:05:00,28.65,28.7,28.59,28.62,18100.0,16.9608,16.9904,16.9253,16.9431,18100.0
2009-08-25 10:10:00,28.63,28.65,28.57,28.62,35500.0,16.949,16.9608,16.9135,16.9431,35500.0
2009-08-25 10:15:00,28.62,28.64,28.5,28.51,38900.0,16.9431,16.9549,16.872,16.8779,38900.0
2009-08-25 10:20:00,28.52,28.57,28.5,28.54,57400.0,16.8839,16.9135,16.872,16.8957,57400.0
2009-08-25 10:25:00,28.55,28.56,28.5,28.51,22300.0,16.9016,16.9075,16.872,16.8779,22300.0
2009-08-25 10:30:00,28.5,28.54,28.49,28.53,24400.0,16.872,16.8957,16.8661,16.8898,24400.0
2009-08-25 10:35:00,28.53,28.6,28.53,28.58,21700.0,16.8898,16.9312,16.8898,16.9194,21700.0
2009-08-25 10:40:00,28.58,28.64,28.57,28.63,24300.0,16.9194,16.9549,16.9135,16.949,24300.0
2009-08-25 10:45:00,28.63,28.63,28.59,28.59,17400.0,16.949,16.949,16.9253,16.9253,17400.0
2009-08-25 10:50:00,28.6,28.61,28.58,28.59,11900.0,16.9312,16.9371,16.9194,16.9253,11900.0
2009-08-25 10:55:00,28.59,28.6,28.58,28.59,15700.0,16.9253,16.9312,16.9194,16.9253,15700.0
2009-08-25 11:00:00,28.59,28.64,28.59,28.62,18700.0,16.9253,16.9549,16.9253,16.9431,18700.0
2009-08-25 11:05:00,28.62,28.63,28.58,28.58,17600.0,16.9431,16.949,16.9194,16.9194,17600.0
2009-08-25 11:10:00,28.58,28.6,28.56,28.57,41200.0,16.9194,16.9312,16.9075,16.9135,41200.0
2009-08-25 11:15:00,28.57,28.57,28.53,28.53,25400.0,16.9135,16.9135,16.8898,16.8898,25400.0
2009-08-25 11:20:00,28.54,28.54,28.53,28.53,7700.0,16.8957,16.8957,16.8898,16.8898,7700.0
2009-08-25 11:25:00,28.54,28.57,28.51,28.57,56200.0,16.8957,16.9135,16.8779,16.9135,56200.0
2009-08-25 11:30:00,28.57,28.58,28.55,28.58,5200.0,16.9135,16.9194,16.9016,16.9194,5200.0
2009-08-25 11:35:00,28.59,28.62,28.59,28.62,14300.0,16.9253,16.9431,16.9253,16.9431,14300.0
2009-08-25 11:40:00,28.61,28.63,28.58,28.58,33600.0,16.9371,16.949,16.9194,16.9194,33600.0
2009-08-25 11:45:00,28.58,28.58,28.54,28.55,26600.0,16.9194,16.9194,16.8957,16.9016,26600.0
2009-08-25 11:50:00,28.55,28.56,28.54,28.55,12400.0,16.9016,16.9075,16.8957,16.9016,12400.0
2009-08-25 11:55:00,28.55,28.56,28.54,28.54,21100.0,16.9016,16.9075,16.8957,16.8957,21100.0
2009-08-25 12:00:00,28.54,28.55,28.54,28.55,10000.0,16.8957,16.9016,16.8957,16.9016,10000.0
2009-08-25 12:05:00,28.54,28.55,28.54,28.55,7300.0,16.8957,16.9016,16.8957,16.9016,7300.0
2009-08-25 12:10:00,28.54,28.57,28.54,28.56,15300.0,16.8957,16.9135,16.8957,16.9075,15300.0
2009-08-25 12:15:00,28.57,28.58,28.57,28.57,4400.0,16.9135,16.9194,16.9135,16.9135,4400.0
2009-08-25 12:20:00,28.58,28.61,28.58,28.61,12300.0,16.9194,16.9371,16.9194,16.9371,12300.0
2009-08-25 12:25:00,28.62,28.67,28.61,28.66,15900.0,16.9431,16.9727,16.9371,16.9667,15900.0
2009-08-25 12:30:00,28.67,28.71,28.64,28.64,24300.0,16.9727,16.9963,16.9549,16.9549,24300.0
2009-08-25 12:35:00,28.64,28.64,28.62,28.62,6000.0,16.9549,16.9549,16.9431,16.9431,6000.0
2009-08-25 12:40:00,28.63,28.63,28.58,28.58,17600.0,16.949,16.949,16.9194,16.9194,17600.0
2009-08-25 12:45:00,28.59,28.64,28.58,28.64,22200.0,16.9253,16.9549,16.9194,16.9549,22200.0
2009-08-25 12:50:00,28.64,28.64,28.57,28.57,15700.0,16.9549,16.9549,16.9135,16.9135,15700.0
2009-08-25 12:55:00,28.57,28.57,28.52,28.52,37900.0,16.9135,16.9135,16.8839,16.8839,37900.0
2009-08-25 13:00:00,28.53,28.55,28.51,28.52,29200.0,16.8898,16.9016,16.8779,16.8839,29200.0
2009-08-25 13:05:00,28.52,28.52,28.48,28.49,34500.0,16.8839,16.8839,16.8602,16.8661,34500.0
2009-08-25 13:10:00,28.48,28.5,28.48,28.5,21800.0,16.8602,16.872,16.8602,16.872,21800.0
2009-08-25 13:15:00,28.5,28.5,28.46,28.48,16200.0,16.872,16.872,16.8483,16.8602,16200.0
2009-08-25 13:20:00,28.48,28.48,28.41,28.48,50400.0,16.8602,16.8602,16.8187,16.8602,50400.0
2009-08-25 13:25:00,28.48,28.48,28.44,28.45,10300.0,16.8602,16.8602,16.8365,16.8424,10300.0
2009-08-25 13:30:00,28.45,28.45,28.41,28.44,37800.0,16.8424,16.8424,16.8187,16.8365,37800.0
2009-08-25 13:35:00,28.43,28.48,28.41,28.48,17900.0,16.8306,16.8602,16.8187,16.8602,17900.0
2009-08-25 13:40:00,28.47,28.48,28.45,28.45,13500.0,16.8543,16.8602,16.8424,16.8424,13500.0
2009-08-25 13:45:00,28.44,28.45,28.42,28.43,12700.0,16.8365,16.8424,16.8247,16.8306,12700.0
2009-08-25 13:50:00,28.42,28.43,28.41,28.41,9300.0,16.8247,16.8306,16.8187,16.8187,9300.0
2009-08-25 13:55:00,28.41,28.43,28.4,28.43,49400.0,16.8187,16.8306,16.8128,16.8306,49400.0
2009-08-25 14:00:00,28.43,28.47,28.38,28.43,70100.0,16.8306,16.8543,16.801,16.8306,70100.0
2009-08-25 14:05:00,28.43,28.49,28.42,28.49,20000.0,16.8306,16.8661,16.8247,16.8661,20000.0
2009-08-25 14:10:00,28.49,28.49,28.45,28.46,30900.0,16.8661,16.8661,16.8424,16.8483,30900.0
2009-08-25 14:15:00,28.45,28.46,28.43,28.46,10900.0,16.8424,16.8483,16.8306,16.8483,10900.0
2009-08-25 14:20:00,28.46,28.46,28.44,28.45,11700.0,16.8483,16.8483,16.8365,16.8424,11700.0
2009-08-25 14:25:00,28.45,28.45,28.42,28.43,13200.0,16.8424,16.8424,16.8247,16.8306,13200.0
2009-08-25 14:30:00,28.42,28.44,28.42,28.43,12300.0,16.8247,16.8365,16.8247,16.8306,12300.0
2009-08-25 14:35:00,28.43,28.43,28.37,28.39,28600.0,16.8306,16.8306,16.7951,16.8069,28600.0
2009-08-25 14:40:00,28.38,28.42,28.36,28.39,30700.0,16.801,16.8247,16.7891,16.8069,30700.0
2009-08-25 14:45:00,28.39,28.4,28.39,28.4,6600.0,16.8069,16.8128,16.8069,16.8128,6600.0
2009-08-25 14:50:00,28.4,28.44,28.4,28.42,53100.0,16.8128,16.8365,16.8128,16.8247,53100.0
2009-08-25 14:55:00,28.41,28.42,28.39,28.42,34800.0,16.8187,16.8247,16.8069,16.8247,34800.0
2009-08-25 15:00:00,28.42,28.48,28.41,28.47,45600.0,16.8247,16.8602,16.8187,16.8543,45600.0
2009-08-25 15:05:00,28.47,28.49,28.47,28.49,25600.0,16.8543,16.8661,16.8543,16.8661,25600.0
2009-08-25 15:10:00,28.48,28.51,28.48,28.49,26300.0,16.8602,16.8779,16.8602,16.8661,26300.0
2009-08-25 15:15:00,28.49,28.49,28.47,28.47,11600.0,16.8661,16.8661,16.8543,16.8543,11600.0
2009-08-25 15:20:00,28.46,28.5,28.44,28.5,42300.0,16.8483,16.872,16.8365,16.872,42300.0
2009-08-25 15:25:00,28.49,28.49,28.45,28.45,27600.0,16.8661,16.8661,16.8424,16.8424,27600.0
2009-08-25 15:30:00,28.44,28.44,28.38,28.38,32200.0,16.8365,16.8365,16.801,16.801,32200.0
2009-08-25 15:35:00,28.39,28.42,28.39,28.41,47000.0,16.8069,16.8247,16.8069,16.8187,47000.0
2009-08-25 15:40:00,28.41,28.42,28.39,28.4,28300.0,16.8187,16.8247,16.8069,16.8128,28300.0
2009-08-25 15:45:00,28.4,28.41,28.35,28.37,56000.0,16.8128,16.8187,16.7832,16.7951,56000.0
2009-08-25 15:50:00,28.38,28.44,28.38,28.42,128700.0,16.801,16.8365,16.801,16.8247,128700.0
2009-08-25 15:55:00,28.42,28.43,28.38,28.43,157800.0,16.8247,16.8306,16.801,16.8306,157800.0
2009-08-26 09:30:00,28.3,28.4,28.28,28.34,47800.0,16.7536,16.8128,16.7418,16.7773,47800.0
2009-08-26 09:35:00,28.37,28.37,28.18,28.26,45500.0,16.7951,16.7951,16.6826,16.7299,45500.0
2009-08-26 09:40:00,28.25,28.29,28.24,28.24,24600.0,16.724,16.7477,16.7181,16.7181,24600.0
2009-08-26 09:45:00,28.24,28.24,28.16,28.17,44500.0,16.7181,16.7181,16.6707,16.6767,44500.0
2009-08-26 09:50:00,28.17,28.23,28.17,28.23,33700.0,16.6767,16.7122,16.6767,16.7122,33700.0
2009-08-26 09:55:00,28.24,28.3,28.22,28.26,38700.0,16.7181,16.7536,16.7063,16.7299,38700.0
2009-08-26 10:00:00,28.26,28.36,28.19,28.28,152600.0,16.7299,16.7891,16.6885,16.7418,152600.0
2009-08-26 10:05:00,28.28,28.33,28.27,28.29,31500.0,16.7418,16.7714,16.7359,16.7477,31500.0
2009-08-26 10:10:00,28.29,28.29,28.22,28.27,99700.0,16.7477,16.7477,16.7063,16.7359,99700.0
2009-08-26 10:15:00,28.27,28.28,28.24,28.26,33800.0,16.7359,16.7418,16.7181,16.7299,33800.0
2009-08-26 10:20:00,28.26,28.33,28.24,28.29,44500.0,16.7299,16.7714,16.7181,16.7477,44500.0
2009-08-26 10:25:00,28.29,28.29,28.2,28.2,42700.0,16.7477,16.7477,16.6944,16.6944,42700.0
2009-08-26 10:30:00,28.2,28.28,28.17,28.26,51000.0,16.6944,16.7418,16.6767,16.7299,51000.0
2009-08-26 10:35:00,28.27,28.29,28.23,28.25,39300.0,16.7359,16.7477,16.7122,16.724,39300.0
2009-08-26 10:40:00,28.26,28.26,28.17,28.17,40300.0,16.7299,16.7299,16.6767,16.6767,40300.0
2009-08-26 10:45:00,28.18,28.2,28.16,28.18,34100.0,16.6826,16.6944,16.6707,16.6826,34100.0
2009-08-26 10:50:00,28.18,28.22,28.16,28.21,36600.0,16.6826,16.7063,16.6707,16.7003,36600.0
2009-08-26 10:55:00,28.2,28.22,28.19,28.22,26900.0,16.6944,16.7063,16.6885,16.7063,26900.0
2009-08-26 11:00:00,28.22,28.27,28.2,28.27,40200.0,16.7063,16.7359,16.6944,16.7359,40200.0
2009-08-26 11:05:00,28.26,28.26,28.16,28.16,24400.0,16.7299,16.7299,16.6707,16.6707,24400.0
2009-08-26 11:10:00,28.17,28.19,28.14,28.16,35000.0,16.6767,16.6885,16.6589,16.6707,35000.0
2009-08-26 11:15:00,28.15,28.19,28.13,28.16,20700.0,16.6648,16.6885,16.653,16.6707,20700.0
2009-08-26 11:20:00,28.17,28.18,28.13,28.14,23400.0,16.6767,16.6826,16.653,16.6589,23400.0
2009-08-26 11:25:00,28.15,28.19,28.14,28.16,15700.0,16.6648,16.6885,16.6589,16.6707,15700.0
2009-08-26 11:30:00,28.16,28.16,28.12,28.14,36200.0,16.6707,16.6707,16.6471,16.6589,36200.0
2009-08-26 11:35:00,28.14,28.16,28.07,28.09,41700.0,16.6589,16.6707,16.6175,16.6293,41700.0
2009-08-26 11:40:00,28.09,28.11,28.08,28.08,48100.0,16.6293,16.6411,16.6234,16.6234,48100.0
2009-08-26 11:45:00,28.08,28.13,28.08,28.12,18800.0,16.6234,16.653,16.6234,16.6471,18800.0
2009-08-26 11:50:00,28.12,28.16,28.12,28.16,29800.0,16.6471,16.6707,16.6471,16.6707,29800.0
2009-08-26 11:55:00,28.16,28.16,28.09,28.09,31800.0,16.6707,16.6707,16.6293,16.6293,31800.0
2009-08-26 12:00:00,28.09,28.11,28.06,28.1,37500.0,16.6293,16.6411,16.6115,16.6352,37500.0
2009-08-26 12:05:00,28.11,28.12,28.1,28.1,9700.0,16.6411,16.6471,16.6352,16.6352,9700.0
2009-08-26 12:10:00,28.1,28.16,28.1,28.14,12400.0,16.6352,16.6707,16.6352,16.6589,12400.0
2009-08-26 12:15:00,28.14,28.2,28.13,28.19,27400.0,16.6589,16.6944,16.653,16.6885,27400.0
2009-08-26 12:20:00,28.19,28.19,28.17,28.17,28800.0,16.6885,16.6885,16.6767,16.6767,28800.0
2009-08-26 12:25:00,28.18,28.18,28.16,28.16,9500.0,16.6826,16.6826,16.6707,16.6707,9500.0
2009-08-26 12:30:00,28.16,28.2,28.16,28.2,41300.0,16.6707,16.6944,16.6707,16.6944,41300.0
2009-08-26 12:35:00,28.2,28.22,28.2,28.2,8200.0,16.6944,16.7063,16.6944,16.6944,8200.0
2009-08-26 12:40:00,28.2,28.2,28.17,28.18,20600.0,16.6944,16.6944,16.6767,16.6826,20600.0
2009-08-26 12:45:00,28.18,28.18,28.16,28.17,9200.0,16.6826,16.6826,16.6707,16.6767,9200.0
2009-08-26 12:50:00,28.16,28.2,28.16,28.2,12800.0,16.6707,16.6944,16.6707,16.6944,12800.0
2009-08-26 12:55:00,28.2,28.21,28.16,28.2,23900.0,16.6944,16.7003,16.6707,16.6944,23900.0
2009-08-26 13:00:00,28.2,28.2,28.17,28.17,11300.0,16.6944,16.6944,16.6767,16.6767,11300.0
2009-08-26 13:05:00,28.17,28.22,28.16,28.22,54400.0,16.6767,16.7063,16.6707,16.7063,54400.0
2009-08-26 13:10:00,28.22,28.26,28.21,28.25,61900.0,16.7063,16.7299,16.7003,16.724,61900.0
2009-08-26 13:15:00,28.25,28.28,28.2,28.21,60300.0,16.724,16.7418,16.6944,16.7003,60300.0
2009-08-26 13:20:00,28.21,28.23,28.21,28.23,14500.0,16.7003,16.7122,16.7003,16.7122,14500.0
2009-08-26 13:25:00,28.23,28.26,28.22,28.24,18000.0,16.7122,16.7299,16.7063,16.7181,18000.0
2009-08-26 13:30:00,28.25,28.25,28.22,28.24,12200.0,16.724,16.724,16.7063,16.7181,12200.0
2009-08-26 13:35:00,28.24,28.32,28.23,28.29,38400.0,16.7181,16.7655,16.7122,16.7477,38400.0
2009-08-26 13:40:00,28.29,28.34,28.29,28.31,24600.0,16.7477,16.7773,16.7477,16.7595,24600.0
2009-08-26 13:45:00,28.31,28.33,28.3,28.32,40600.0,16.7595,16.7714,16.7536,16.7655,40600.0
2009-08-26 13:50:00,28.31,28.31,28.29,28.3,16000.0,16.7595,16.7595,16.7477,16.7536,16000.0
2009-08-26 13:55:00,28.3,28.41,28.3,28.41,47200.0,16.7536,16.8187,16.7536,16.8187,47200.0
2009-08-26 14:00:00,28.41,28.41,28.37,28.37,23200.0,16.8187,16.8187,16.7951,16.7951,23200.0
2009-08-26 14:05:00,28.38,28.38,28.35,28.35,14600.0,16.801,16.801,16.7832,16.7832,14600.0
2009-08-26 14:10:00,28.35,28.35,28.33,28.35,15900.0,16.7832,16.7832,16.7714,16.7832,15900.0
2009-08-26 14:15:00,28.36,28.36,28.34,28.34,8300.0,16.7891,16.7891,16.7773,16.7773,8300.0
2009-08-26 14:20:00,28.34,28.38,28.34,28.36,16100.0,16.7773,16.801,16.7773,16.7891,16100.0
2009-08-26 14:25:00,28.35,28.4,28.35,28.4,55300.0,16.7832,16.8128,16.7832,16.8128,55300.0
2009-08-26 14:30:00,28.39,28.4,28.38,28.39,27900.0,16.8069,16.8128,16.801,16.8069,27900.0
2009-08-26 14:35:00,28.39,28.4,28.36,28.39,55700.0,16.8069,16.8128,16.7891,16.8069,55700.0
2009-08-26 14:40:00,28.39,28.4,28.38,28.39,29700.0,16.8069,16.8128,16.801,16.8069,29700.0
2009-08-26 14:45:00,28.38,28.41,28.38,28.39,27000.0,16.801,16.8187,16.801,16.8069,27000.0
2009-08-26 14:50:00,28.39,28.41,28.34,28.35,78100.0,16.8069,16.8187,16.7773,16.7832,78100.0
2009-08-26 14:55:00,28.34,28.34,28.29,28.3,32800.0,16.7773,16.7773,16.7477,16.7536,32800.0
2009-08-26 15:00:00,28.3,28.33,28.3,28.32,26200.0,16.7536,16.7714,16.7536,16.7655,26200.0
2009-08-26 15:05:00,28.31,28.31,28.3,28.3,25100.0,16.7595,16.7595,16.7536,16.7536,25100.0
2009-08-26 15:10:00,28.3,28.3,28.25,28.26,25400.0,16.7536,16.7536,16.724,16.7299,25400.0
2009-08-26 15:15:00,28.25,28.3,28.25,28.26,68000.0,16.724,16.7536,16.724,16.7299,68000.0
2009-08-26 15:20:00,28.26,28.27,28.25,28.25,27700.0,16.7299,16.7359,16.724,16.724,27700.0
2009-08-26 15:25:00,28.25,28.3,28.25,28.28,35500.0,16.724,16.7536,16.724,16.7418,35500.0
2009-08-26 15:30:00,28.28,28.29,28.24,28.25,107500.0,16.7418,16.7477,16.7181,16.724,107500.0
2009-08-26 15:35:00,28.24,28.28,28.24,28.27,47500.0,16.7181,16.7418,16.7181,16.7359,47500.0
2009-08-26 15:40:00,28.27,28.29,28.26,28.29,29900.0,16.7359,16.7477,16.7299,16.7477,29900.0
2009-08-26 15:45:00,28.29,28.31,28.25,28.3,60100.0,16.7477,16.7595,16.724,16.7536,60100.0
2009-08-26 15:50:00,28.3,28.33,28.28,28.31,74400.0,16.7536,16.7714,16.7418,16.7595,74400.0
2009-08-26 15:55:00,28.3,28.32,28.28,28.28,159300.0,16.7536,16.7655,16.7418,16.7418,159300.0
2009-08-27 09:30:00,28.25,28.29,28.13,28.19,32200.0,16.724,16.7477,16.653,16.6885,32200.0
2009-08-27 09:35:00,28.2,28.29,28.2,28.23,34100.0,16.6944,16.7477,16.6944,16.7122,34100.0
2009-08-27 09:40:00,28.21,28.22,28.19,28.21,14900.0,16.7003,16.7063,16.6885,16.7003,14900.0
2009-08-27 09:45:00,28.19,28.19,28.12,28.15,11700.0,16.6885,16.6885,16.6471,16.6648,11700.0
2009-08-27 09:50:00,28.14,28.14,28.02,28.07,23900.0,16.6589,16.6589,16.5879,16.6175,23900.0
2009-08-27 09:55:00,28.07,28.11,28.05,28.07,22000.0,16.6175,16.6411,16.6056,16.6175,22000.0
2009-08-27 10:00:00,28.05,28.05,27.96,27.98,114800.0,16.6056,16.6056,16.5523,16.5642,114800.0
2009-08-27 10:05:00,27.97,28.01,27.94,27.99,50300.0,16.5583,16.5819,16.5405,16.5701,50300.0
2009-08-27 10:10:00,28.0,28.08,27.98,28.03,22400.0,16.576,16.6234,16.5642,16.5938,22400.0
2009-08-27 10:15:00,28.05,28.09,28.04,28.07,16100.0,16.6056,16.6293,16.5997,16.6175,16100.0
2009-08-27 10:20:00,28.09,28.11,28.04,28.08,14600.0,16.6293,16.6411,16.5997,16.6234,14600.0
2009-08-27 10:25:00,28.08,28.1,28.05,28.08,11200.0,16.6234,16.6352,16.6056,16.6234,11200.0
2009-08-27 10:30:00,28.07,28.11,28.06,28.11,13700.0,16.6175,16.6411,16.6115,16.6411,13700.0
2009-08-27 10:35:00,28.11,28.13,28.09,28.1,24800.0,16.6411,16.653,16.6293,16.6352,24800.0
2009-08-27 10:40:00,28.1,28.14,28.07,28.14,20500.0,16.6352,16.6589,16.6175,16.6589,20500.0
2009-08-27 10:45:00,28.14,28.15,28.09,28.1,24400.0,16.6589,16.6648,16.6293,16.6352,24400.0
2009-08-27 10:50:00,28.11,28.12,28.06,28.08,18900.0,16.6411,16.6471,16.6115,16.6234,18900.0
2009-08-27 10:55:00,28.09,28.09,28.05,28.06,12500.0,16.6293,16.6293,16.6056,16.6115,12500.0
2009-08-27 11:00:00,28.05,28.11,28.05,28.11,16700.0,16.6056,16.6411,16.6056,16.6411,16700.0
2009-08-27 11:05:00,28.11,28.15,28.1,28.15,17000.0,16.6411,16.6648,16.6352,16.6648,17000.0
2009-08-27 11:10:00,28.15,28.16,28.14,28.15,16100.0,16.6648,16.6707,16.6589,16.6648,16100.0
2009-08-27 11:15:00,28.16,28.16,28.1,28.13,8800.0,16.6707,16.6707,16.6352,16.653,8800.0
2009-08-27 11:20:00,28.12,28.16,28.1,28.16,15000.0,16.6471,16.6707,16.6352,16.6707,15000.0
2009-08-27 11:25:00,28.17,28.22,28.16,28.19,30400.0,16.6767,16.7063,16.6707,16.6885,30400.0
2009-08-27 11:30:00,28.19,28.21,28.18,28.2,9800.0,16.6885,16.7003,16.6826,16.6944,9800.0
2009-08-27 11:35:00,28.21,28.21,28.15,28.15,16500.0,16.7003,16.7003,16.6648,16.6648,16500.0
2009-08-27 11:40:00,28.15,28.16,28.13,28.15,10600.0,16.6648,16.6707,16.653,16.6648,10600.0
2009-08-27 11:45:00,28.15,28.2,28.14,28.2,8000.0,16.6648,16.6944,16.6589,16.6944,8000.0
2009-08-27 11:50:00,28.2,28.2,28.17,28.18,11400.0,16.6944,16.6944,16.6767,16.6826,11400.0
2009-08-27 11:55:00,28.2,28.26,28.18,28.26,20600.0,16.6944,16.7299,16.6826,16.7299,20600.0
2009-08-27 12:00:00,28.25,28.28,28.25,28.25,9400.0,16.724,16.7418,16.724,16.724,9400.0
2009-08-27 12:05:00,28.26,28.28,28.26,28.28,11400.0,16.7299,16.7418,16.7299,16.7418,11400.0
2009-08-27 12:10:00,28.28,28.29,28.27,28.28,14100.0,16.7418,16.7477,16.7359,16.7418,14100.0
2009-08-27 12:15:00,28.28,28.28,28.23,28.23,8700.0,16.7418,16.7418,16.7122,16.7122,8700.0
2009-08-27 12:20:00,28.23,28.24,28.23,28.23,7300.0,16.7122,16.7181,16.7122,16.7122,7300.0
2009-08-27 12:25:00,28.24,28.29,28.23,28.27,27300.0,16.7181,16.7477,16.7122,16.7359,27300.0
2009-08-27 12:30:00,28.28,28.29,28.23,28.23,18000.0,16.7418,16.7477,16.7122,16.7122,18000.0
2009-08-27 12:35:00,28.24,28.24,28.22,28.22,3800.0,16.7181,16.7181,16.7063,16.7063,3800.0
2009-08-27 12:40:00,28.23,28.24,28.21,28.21,22700.0,16.7122,16.7181,16.7003,16.7003,22700.0
2009-08-27 12:45:00,28.22,28.24,28.2,28.21,15300.0,16.7063,16.7181,16.6944,16.7003,15300.0
2009-08-27 12:50:00,28.21,28.24,28.21,28.23,6900.0,16.7003,16.7181,16.7003,16.7122,6900.0
2009-08-27 12:55:00,28.23,28.28,28.23,28.27,12100.0,16.7122,16.7418,16.7122,16.7359,12100.0
2009-08-27 13:00:00,28.27,28.29,28.27,28.29,5600.0,16.7359,16.7477,16.7359,16.7477,5600.0
2009-08-27 13:05:00,28.28,28.29,28.26,28.27,15300.0,16.7418,16.7477,16.7299,16.7359,15300.0
2009-08-27 13:10:00,28.27,28.27,28.21,28.21,29500.0,16.7359,16.7359,16.7003,16.7003,29500.0
2009-08-27 13:15:00,28.22,28.23,28.2,28.2,32700.0,16.7063,16.7122,16.6944,16.6944,32700.0
2009-08-27 13:20:00,28.2,28.26,28.2,28.26,10400.0,16.6944,16.7299,16.6944,16.7299,10400.0
2009-08-27 13:25:00,28.26,28.26,28.23,28.23,13400.0,16.7299,16.7299,16.7122,16.7122,13400.0
2009-08-27 13:30:00,28.23,28.29,28.23,28.29,25100.0,16.7122,16.7477,16.7122,16.7477,25100.0
2009-08-27 13:35:00,28.29,28.32,28.28,28.31,21500.0,16.7477,16.7655,16.7418,16.7595,21500.0
2009-08-27 13:40:00,28.31,28.32,28.28,28.31,16300.0,16.7595,16.7655,16.7418,16.7595,16300.0
2009-08-27 13:45:00,28.31,28.35,28.3,28.34,35400.0,16.7595,16.7832,16.7536,16.7773,35400.0
2009-08-27 13:50:00,28.34,28.38,28.31,28.38,27200.0,16.7773,16.801,16.7595,16.801,27200.0
2009-08-27 13:55:00,28.38,28.4,28.35,28.35,15900.0,16.801,16.8128,16.7832,16.7832,15900.0
2009-08-27 14:00:00,28.36,28.4,28.35,28.4,25300.0,16.7891,16.8128,16.7832,16.8128,25300.0
2009-08-27 14:05:00,28.4,28.43,28.38,28.39,63800.0,16.8128,16.8306,16.801,16.8069,63800.0
2009-08-27 14:10:00,28.39,28.4,28.39,28.39,14200.0,16.8069,16.8128,16.8069,16.8069,14200.0
2009-08-27 14:15:00,28.39,28.4,28.38,28.39,13200.0,16.8069,16.8128,16.801,16.8069,13200.0
2009-08-27 14:20:00,28.39,28.41,28.37,28.38,50500.0,16.8069,16.8187,16.7951,16.801,50500.0
2009-08-27 14:25:00,28.38,28.4,28.37,28.39,9800.0,16.801,16.8128,16.7951,16.8069,9800.0
2009-08-27 14:30:00,28.39,28.4,28.36,28.4,39100.0,16.8069,16.8128,16.7891,16.8128,39100.0
2009-08-27 14:35:00,28.4,28.46,28.4,28.46,57200.0,16.8128,16.8483,16.8128,16.8483,57200.0
2009-08-27 14:40:00,28.45,28.48,28.43,28.47,26000.0,16.8424,16.8602,16.8306,16.8543,26000.0
2009-08-27 14:45:00,28.48,28.48,28.42,28.43,17700.0,16.8602,16.8602,16.8247,16.8306,17700.0
2009-08-27 14:50:00,28.43,28.44,28.4,28.42,99400.0,16.8306,16.8365,16.8128,16.8247,99400.0
2009-08-27 14:55:00,28.41,28.43,28.38,28.42,74600.0,16.8187,16.8306,16.801,16.8247,74600.0
2009-08-27 15:00:00,28.43,28.44,28.42,28.43,25400.0,16.8306,16.8365,16.8247,16.8306,25400.0
2009-08-27 15:05:00,28.43,28.43,28.39,28.42,151300.0,16.8306,16.8306,16.8069,16.8247,151300.0
2009-08-27 15:10:00,28.42,28.42,28.41,28.42,3700.0,16.8247,16.8247,16.8187,16.8247,3700.0
2009-08-27 15:15:00,28.41,28.44,28.41,28.44,16600.0,16.8187,16.8365,16.8187,16.8365,16600.0
2009-08-27 15:20:00,28.44,28.46,28.41,28.41,38500.0,16.8365,16.8483,16.8187,16.8187,38500.0
2009-08-27 15:25:00,28.4,28.41,28.37,28.37,38100.0,16.8128,16.8187,16.7951,16.7951,38100.0
2009-08-27 15:30:00,28.38,28.4,28.37,28.38,21100.0,16.801,16.8128,16.7951,16.801,21100.0
2009-08-27 15:35:00,28.38,28.43,28.38,28.43,43400.0,16.801,16.8306,16.801,16.8306,43400.0
2009-08-27 15:40:00,28.43,28.44,28.4,28.43,60400.0,16.8306,16.8365,16.8128,16.8306,60400.0
2009-08-27 15:45:00,28.43,28.45,28.39,28.44,67000.0,16.8306,16.8424,16.8069,16.8365,67000.0
2009-08-27 15:50:00,28.43,28.46,28.41,28.45,78100.0,16.8306,16.8483,16.8187,16.8424,78100.0
2009-08-27 15:55:00,28.45,28.46,28.42,28.42,171400.0,16.8424,16.8483,16.8247,16.8247,171400.0
2009-08-28 09:30:00,28.51,28.68,28.47,28.47,54000.0,16.8779,16.9786,16.8543,16.8543,54000.0
2009-08-28 09:35:00,28.47,28.7,28.47,28.63,48200.0,16.8543,16.9904,16.8543,16.949,48200.0
2009-08-28 09:40:00,28.63,28.63,28.42,28.43,38100.0,16.949,16.949,16.8247,16.8306,38100.0
2009-08-28 09:45:00,28.43,28.45,28.4,28.44,46900.0,16.8306,16.8424,16.8128,16.8365,46900.0
2009-08-28 09:50:00,28.43,28.49,28.41,28.49,21300.0,16.8306,16.8661,16.8187,16.8661,21300.0
2009-08-28 09:55:00,28.49,28.5,28.29,28.29,29300.0,16.8661,16.872,16.7477,16.7477,29300.0
2009-08-28 10:00:00,28.3,28.34,28.27,28.33,46900.0,16.7536,16.7773,16.7359,16.7714,46900.0
2009-08-28 10:05:00,28.32,28.39,28.31,28.36,31200.0,16.7655,16.8069,16.7595,16.7891,31200.0
2009-08-28 10:10:00,28.35,28.39,28.33,28.33,20400.0,16.7832,16.8069,16.7714,16.7714,20400.0
2009-08-28 10:15:00,28.34,28.38,28.34,28.37,6500.0,16.7773,16.801,16.7773,16.7951,6500.0
2009-08-28 10:20:00,28.36,28.36,28.26,28.27,33600.0,16.7891,16.7891,16.7299,16.7359,33600.0
2009-08-28 10:25:00,28.27,28.3,28.2,28.2,29300.0,16.7359,16.7536,16.6944,16.6944,29300.0
2009-08-28 10:30:00,28.2,28.22,28.16,28.21,40100.0,16.6944,16.7063,16.6707,16.7003,40100.0
2009-08-28 10:35:00,28.2,28.25,28.2,28.24,29100.0,16.6944,16.724,16.6944,16.7181,29100.0
2009-08-28 10:40:00,28.24,28.28,28.24,28.26,23000.0,16.7181,16.7418,16.7181,16.7299,23000.0
2009-08-28 10:45:00,28.25,28.3,28.25,28.3,10300.0,16.724,16.7536,16.724,16.7536,10300.0
2009-08-28 10:50:00,28.29,28.34,28.29,28.33,16000.0,16.7477,16.7773,16.7477,16.7714,16000.0
2009-08-28 10:55:00,28.33,28.4,28.32,28.36,13800.0,16.7714,16.8128,16.7655,16.7891,13800.0
2009-08-28 11:00:00,28.35,28.36,28.29,28.31,10200.0,16.7832,16.7891,16.7477,16.7595,10200.0
2009-08-28 11:05:00,28.3,28.33,28.28,28.29,13500.0,16.7536,16.7714,16.7418,16.7477,13500.0
2009-08-28 11:10:00,28.28,28.28,28.23,28.27,12200.0,16.7418,16.7418,16.7122,16.7359,12200.0
2009-08-28 11:15:00,28.28,28.29,28.27,28.29,12600.0,16.7418,16.7477,16.7359,16.7477,12600.0
2009-08-28 11:20:00,28.28,28.32,28.28,28.31,9900.0,16.7418,16.7655,16.7418,16.7595,9900.0
2009-08-28 11:25:00,28.31,28.31,28.29,28.31,14800.0,16.7595,16.7595,16.7477,16.7595,14800.0
2009-08-28 11:30:00,28.31,28.33,28.3,28.32,10100.0,16.7595,16.7714,16.7536,16.7655,10100.0
2009-08-28 11:35:00,28.32,28.33,28.3,28.3,4600.0,16.7655,16.7714,16.7536,16.7536,4600.0
2009-08-28 11:40:00,28.3,28.31,28.28,28.29,32300.0,16.7536,16.7595,16.7418,16.7477,32300.0
2009-08-28 11:45:00,28.28,28.31,28.27,28.3,8700.0,16.7418,16.7595,16.7359,16.7536,8700.0
2009-08-28 11:50:00,28.31,28.34,28.29,28.29,12100.0,16.7595,16.7773,16.7477,16.7477,12100.0
2009-08-28 11:55:00,28.29,28.32,28.25,28.32,25500.0,16.7477,16.7655,16.724,16.7655,25500.0
2009-08-28 12:00:00,28.31,28.38,28.31,28.36,34100.0,16.7595,16.801,16.7595,16.7891,34100.0
2009-08-28 12:05:00,28.36,28.38,28.33,28.34,30900.0,16.7891,16.801,16.7714,16.7773,30900.0
2009-08-28 12:10:00,28.34,28.35,28.29,28.29,22400.0,16.7773,16.7832,16.7477,16.7477,22400.0
2009-08-28 12:15:00,28.28,28.28,28.19,28.2,39600.0,16.7418,16.7418,16.6885,16.6944,39600.0
2009-08-28 12:20:00,28.19,28.2,28.15,28.17,36400.0,16.6885,16.6944,16.6648,16.6767,36400.0
2009-08-28 12:25:00,28.17,28.24,28.15,28.21,49800.0,16.6767,16.7181,16.6648,16.7003,49800.0
2009-08-28 12:30:00,28.2,28.24,28.2,28.21,31400.0,16.6944,16.7181,16.6944,16.7003,31400.0
2009-08-28 12:35:00,28.21,28.24,28.2,28.24,10100.0,16.7003,16.7181,16.6944,16.7181,10100.0
2009-08-28 12:40:00,28.23,28.24,28.2,28.23,17300.0,16.7122,16.7181,16.6944,16.7122,17300.0
2009-08-28 12:45:00,28.23,28.24,28.2,28.21,10900.0,16.7122,16.7181,16.6944,16.7003,10900.0
2009-08-28 12:50:00,28.2,28.21,28.18,28.2,14700.0,16.6944,16.7003,16.6826,16.6944,14700.0
2009-08-28 12:55:00,28.19,28.22,28.16,28.17,34300.0,16.6885,16.7063,16.6707,16.6767,34300.0
2009-08-28 13:00:00,28.18,28.21,28.18,28.2,5300.0,16.6826,16.7003,16.6826,16.6944,5300.0
2009-08-28 13:05:00,28.2,28.25,28.2,28.24,11200.0,16.6944,16.724,16.6944,16.7181,11200.0
2009-08-28 13:10:00,28.24,28.29,28.24,28.27,18100.0,16.7181,16.7477,16.7181,16.7359,18100.0
2009-08-28 13:15:00,28.28,28.28,28.26,28.27,8800.0,16.7418,16.7418,16.7299,16.7359,8800.0
2009-08-28 13:20:00,28.27,28.3,28.27,28.27,10100.0,16.7359,16.7536,16.7359,16.7359,10100.0
2009-08-28 13:25:00,28.28,28.31,28.28,28.3,13200.0,16.7418,16.7595,16.7418,16.7536,13200.0
2009-08-28 13:30:00,28.3,28.32,28.3,28.32,5800.0,16.7536,16.7655,16.7536,16.7655,5800.0
2009-08-28 13:35:00,28.31,28.32,28.29,28.29,11300.0,16.7595,16.7655,16.7477,16.7477,11300.0
2009-08-28 13:40:00,28.3,28.3,28.27,28.27,12200.0,16.7536,16.7536,16.7359,16.7359,12200.0
2009-08-28 13:45:00,28.27,28.28,28.24,28.26,15800.0,16.7359,16.7418,16.7181,16.7299,15800.0
2009-08-28 13:50:00,28.27,28.28,28.25,28.27,15700.0,16.7359,16.7418,16.724,16.7359,15700.0
2009-08-28 13:55:00,28.27,28.28,28.25,28.25,7200.0,16.7359,16.7418,16.724,16.724,7200.0
2009-08-28 14:00:00,28.25,28.25,28.21,28.25,11500.0,16.724,16.724,16.7003,16.724,11500.0
2009-08-28 14:05:00,28.25,28.29,28.24,28.28,14000.0,16.724,16.7477,16.7181,16.7418,14000.0
2009-08-28 14:10:00,28.29,28.32,28.29,28.29,15800.0,16.7477,16.7655,16.7477,16.7477,15800.0
2009-08-28 14:15:00,28.3,28.33,28.29,28.32,9800.0,16.7536,16.7714,16.7477,16.7655,9800.0
2009-08-28 14:20:00,28.31,28.31,28.27,28.29,15500.0,16.7595,16.7595,16.7359,16.7477,15500.0
2009-08-28 14:25:00,28.3,28.36,28.28,28.36,167200.0,16.7536,16.7891,16.7418,16.7891,167200.0
2009-08-28 14:30:00,28.35,28.35,28.29,28.32,26900.0,16.7832,16.7832,16.7477,16.7655,26900.0
2009-08-28 14:35:00,28.31,28.35,28.3,28.35,15700.0,16.7595,16.7832,16.7536,16.7832,15700.0
2009-08-28 14:40:00,28.35,28.36,28.34,28.34,12700.0,16.7832,16.7891,16.7773,16.7773,12700.0
2009-08-28 14:45:00,28.34,28.36,28.34,28.36,17300.0,16.7773,16.7891,16.7773,16.7891,17300.0
2009-08-28 14:50:00,28.35,28.39,28.35,28.36,21000.0,16.7832,16.8069,16.7832,16.7891,21000.0
2009-08-28 14:55:00,28.36,28.39,28.36,28.37,12600.0,16.7891,16.8069,16.7891,16.7951,12600.0
2009-08-28 15:00:00,28.37,28.38,28.36,28.36,10400.0,16.7951,16.801,16.7891,16.7891,10400.0
2009-08-28 15:05:00,28.36,28.36,28.33,28.34,23200.0,16.7891,16.7891,16.7714,16.7773,23200.0
2009-08-28 15:10:00,28.35,28.36,28.34,28.35,12800.0,16.7832,16.7891,16.7773,16.7832,12800.0
2009-08-28 15:15:00,28.36,28.38,28.35,28.38,17400.0,16.7891,16.801,16.7832,16.801,17400.0
2009-08-28 15:20:00,28.39,28.41,28.39,28.41,13200.0,16.8069,16.8187,16.8069,16.8187,13200.0
2009-08-28 15:25:00,28.41,28.41,28.4,28.4,21800.0,16.8187,16.8187,16.8128,16.8128,21800.0
2009-08-28 15:30:00,28.41,28.42,28.35,28.35,39900.0,16.8187,16.8247,16.7832,16.7832,39900.0
2009-08-28 15:35:00,28.35,28.38,28.35,28.35,37000.0,16.7832,16.801,16.7832,16.7832,37000.0
2009-08-28 15:40:00,28.35,28.39,28.33,28.35,42900.0,16.7832,16.8069,16.7714,16.7832,42900.0
2009-08-28 15:45:00,28.35,28.35,28.3,28.35,35900.0,16.7832,16.7832,16.7536,16.7832,35900.0
2009-08-28 15:50:00,28.35,28.37,28.34,28.36,26300.0,16.7832,16.7951,16.7773,16.7891,26300.0
2009-08-28 15:55:00,28.36,28.43,28.36,28.41,104300.0,16.7891,16.8306,16.7891,16.8187,104300.0
2009-08-31 09:30:00,28.33,28.39,28.24,28.35,43000.0,16.7714,16.8069,16.7181,16.7832,43000.0
2009-08-31 09:35:00,28.33,28.34,28.23,28.24,21800.0,16.7714,16.7773,16.7122,16.7181,21800.0
2009-08-31 09:40:00,28.27,28.3,28.1,28.3,35500.0,16.7359,16.7536,16.6352,16.7536,35500.0
2009-08-31 09:45:00,28.28,28.28,28.12,28.16,54100.0,16.7418,16.7418,16.6471,16.6707,54100.0
2009-08-31 09:50:00,28.16,28.16,28.08,28.1,31600.0,16.6707,16.6707,16.6234,16.6352,31600.0
2009-08-31 09:55:00,28.12,28.13,28.09,28.11,11600.0,16.6471,16.653,16.6293,16.6411,11600.0
2009-08-31 10:00:00,28.11,28.11,28.04,28.08,31300.0,16.6411,16.6411,16.5997,16.6234,31300.0
2009-08-31 10:05:00,28.08,28.11,28.06,28.11,28700.0,16.6234,16.6411,16.6115,16.6411,28700.0
2009-08-31 10:10:00,28.11,28.17,28.09,28.17,23900.0,16.6411,16.6767,16.6293,16.6767,23900.0
2009-08-31 10:15:00,28.17,28.2,28.09,28.09,21800.0,16.6767,16.6944,16.6293,16.6293,21800.0
2009-08-31 10:20:00,28.09,28.12,28.05,28.05,23900.0,16.6293,16.6471,16.6056,16.6056,23900.0
2009-08-31 10:25:00,28.04,28.07,28.01,28.07,18700.0,16.5997,16.6175,16.5819,16.6175,18700.0
2009-08-31 10:30:00,28.06,28.07,28.01,28.07,16900.0,16.6115,16.6175,16.5819,16.6175,16900.0
2009-08-31 10:35:00,28.07,28.16,28.07,28.15,26300.0,16.6175,16.6707,16.6175,16.6648,26300.0
2009-08-31 10:40:00,28.16,28.17,28.11,28.12,30500.0,16.6707,16.6767,16.6411,16.6471,30500.0
2009-08-31 10:45:00,28.13,28.13,28.07,28.08,11000.0,16.653,16.653,16.6175,16.6234,11000.0
2009-08-31 10:50:00,28.08,28.15,28.08,28.14,72300.0,16.6234,16.6648,16.6234,16.6589,72300.0
2009-08-31 10:55:00,28.14,28.17,28.11,28.17,33500.0,16.6589,16.6767,16.6411,16.6767,33500.0
2009-08-31 11:00:00,28.16,28.17,28.09,28.09,26600.0,16.6707,16.6767,16.6293,16.6293,26600.0
2009-08-31 11:05:00,28.1,28.15,28.08,28.15,28500.0,16.6352,16.6648,16.6234,16.6648,28500.0
2009-08-31 11:10:00,28.15,28.16,28.12,28.12,9400.0,16.6648,16.6707,16.6471,16.6471,9400.0
2009-08-31 11:15:00,28.12,28.15,28.04,28.05,57700.0,16.6471,16.6648,16.5997,16.6056,57700.0
2009-08-31 11:20:00,28.05,28.09,28.0,28.01,17000.0,16.6056,16.6293,16.576,16.5819,17000.0
2009-08-31 11:25:00,28.01,28.05,28.01,28.04,19100.0,16.5819,16.6056,16.5819,16.5997,19100.0
2009-08-31 11:30:00,28.03,28.09,28.03,28.06,41500.0,16.5938,16.6293,16.5938,16.6115,41500.0
2009-08-31 11:35:00,28.07,28.14,28.05,28.14,23200.0,16.6175,16.6589,16.6056,16.6589,23200.0
2009-08-31 11:40:00,28.15,28.16,28.1,28.1,20700.0,16.6648,16.6707,16.6352,16.6352,20700.0
2009-08-31 11:45:00,28.11,28.12,28.02,28.02,33600.0,16.6411,16.6471,16.5879,16.5879,33600.0
2009-08-31 11:50:00,28.02,28.07,28.02,28.04,27600.0,16.5879,16.6175,16.5879,16.5997,27600.0
2009-08-31 11:55:00,28.05,28.06,28.05,28.06,1700.0,16.6056,16.6115,16.6056,16.6115,1700.0
2009-08-31 12:00:00,28.05,28.1,28.05,28.08,44900.0,16.6056,16.6352,16.6056,16.6234,44900.0
2009-08-31 12:05:00,28.09,28.1,28.05,28.05,17600.0,16.6293,16.6352,16.6056,16.6056,17600.0
2009-08-31 12:10:00,28.05,28.06,28.02,28.05,14600.0,16.6056,16.6115,16.5879,16.6056,14600.0
2009-08-31 12:15:00,28.04,28.05,28.03,28.05,4400.0,16.5997,16.6056,16.5938,16.6056,4400.0
2009-08-31 12:20:00,28.05,28.11,28.05,28.11,17400.0,16.6056,16.6411,16.6056,16.6411,17400.0
2009-08-31 12:25:00,28.1,28.11,28.07,28.08,19000.0,16.6352,16.6411,16.6175,16.6234,19000.0
2009-08-31 12:30:00,28.09,28.11,28.08,28.1,18100.0,16.6293,16.6411,16.6234,16.6352,18100.0
2009-08-31 12:35:00,28.1,28.1,28.05,28.1,27000.0,16.6352,16.6352,16.6056,16.6352,27000.0
2009-08-31 12:40:00,28.11,28.13,28.1,28.12,5900.0,16.6411,16.653,16.6352,16.6471,5900.0
2009-08-31 12:45:00,28.11,28.11,28.09,28.11,12900.0,16.6411,16.6411,16.6293,16.6411,12900.0
2009-08-31 12:50:00,28.1,28.13,28.09,28.09,19400.0,16.6352,16.653,16.6293,16.6293,19400.0
2009-08-31 12:55:00,28.1,28.1,28.08,28.1,3700.0,16.6352,16.6352,16.6234,16.6352,3700.0
2009-08-31 13:00:00,28.1,28.1,28.07,28.08,11000.0,16.6352,16.6352,16.6175,16.6234,11000.0
2009-08-31 13:05:00,28.08,28.09,28.07,28.07,2900.0,16.6234,16.6293,16.6175,16.6175,2900.0
2009-08-31 13:10:00,28.07,28.11,28.07,28.11,21100.0,16.6175,16.6411,16.6175,16.6411,21100.0
2009-08-31 13:15:00,28.11,28.13,28.1,28.13,15000.0,16.6411,16.653,16.6352,16.653,15000.0
2009-08-31 13:20:00,28.13,28.13,28.08,28.1,7800.0,16.653,16.653,16.6234,16.6352,7800.0
2009-08-31 13:25:00,28.09,28.11,28.08,28.11,10500.0,16.6293,16.6411,16.6234,16.6411,10500.0
2009-08-31 13:30:00,28.1,28.12,28.08,28.12,11300.0,16.6352,16.6471,16.6234,16.6471,11300.0
2009-08-31 13:35:00,28.11,28.14,28.11,28.14,17500.0,16.6411,16.6589,16.6411,16.6589,17500.0
2009-08-31 13:40:00,28.14,28.14,28.09,28.09,7900.0,16.6589,16.6589,16.6293,16.6293,7900.0
2009-08-31 13:45:00,28.1,28.12,28.1,28.11,5200.0,16.6352,16.6471,16.6352,16.6411,5200.0
2009-08-31 13:50:00,28.12,28.12,28.11,28.11,6500.0,16.6471,16.6471,16.6411,16.6411,6500.0
2009-08-31 13:55:00,28.12,28.14,28.11,28.11,12600.0,16.6471,16.6589,16.6411,16.6411,12600.0
2009-08-31 14:00:00,28.11,28.12,28.08,28.11,30000.0,16.6411,16.6471,16.6234,16.6411,30000.0
2009-08-31 14:05:00,28.11,28.15,28.1,28.14,24200.0,16.6411,16.6648,16.6352,16.6589,24200.0
2009-08-31 14:10:00,28.14,28.14,28.1,28.1,11700.0,16.6589,16.6589,16.6352,16.6352,11700.0
2009-08-31 14:15:00,28.1,28.14,28.1,28.13,12000.0,16.6352,16.6589,16.6352,16.653,12000.0
2009-08-31 14:20:00,28.13,28.17,28.12,28.15,20800.0,16.653,16.6767,16.6471,16.6648,20800.0
2009-08-31 14:25:00,28.14,28.18,28.13,28.17,30400.0,16.6589,16.6826,16.653,16.6767,30400.0
2009-08-31 14:30:00,28.17,28.17,28.16,28.17,3200.0,16.6767,16.6767,16.6707,16.6767,3200.0
2009-08-31 14:35:00,28.17,28.23,28.17,28.21,56700.0,16.6767,16.7122,16.6767,16.7003,56700.0
2009-08-31 14:40:00,28.21,28.26,28.21,28.24,44300.0,16.7003,16.7299,16.7003,16.7181,44300.0
2009-08-31 14:45:00,28.23,28.24,28.22,28.23,4500.0,16.7122,16.7181,16.7063,16.7122,4500.0
2009-08-31 14:50:00,28.24,28.27,28.23,28.26,19500.0,16.7181,16.7359,16.7122,16.7299,19500.0
2009-08-31 14:55:00,28.26,28.3,28.24,28.25,46600.0,16.7299,16.7536,16.7181,16.724,46600.0
2009-08-31 15:00:00,28.25,28.25,28.2,28.21,10700.0,16.724,16.724,16.6944,16.7003,10700.0
2009-08-31 15:05:00,28.2,28.21,28.2,28.2,8500.0,16.6944,16.7003,16.6944,16.6944,8500.0
2009-08-31 15:10:00,28.21,28.21,28.18,28.19,25500.0,16.7003,16.7003,16.6826,16.6885,25500.0
2009-08-31 15:15:00,28.19,28.23,28.19,28.2,33700.0,16.6885,16.7122,16.6885,16.6944,33700.0
2009-08-31 15:20:00,28.19,28.22,28.18,28.18,37000.0,16.6885,16.7063,16.6826,16.6826,37000.0
2009-08-31 15:25:00,28.19,28.25,28.15,28.23,48100.0,16.6885,16.724,16.6648,16.7122,48100.0
2009-08-31 15:30:00,28.23,28.24,28.21,28.22,34500.0,16.7122,16.7181,16.7003,16.7063,34500.0
2009-08-31 15:35:00,28.22,28.26,28.22,28.25,40000.0,16.7063,16.7299,16.7063,16.724,40000.0
2009-08-31 15:40:00,28.24,28.24,28.21,28.23,22500.0,16.7181,16.7181,16.7003,16.7122,22500.0
2009-08-31 15:45:00,28.22,28.29,28.22,28.27,77600.0,16.7063,16.7477,16.7063,16.7359,77600.0
2009-08-31 15:50:00,28.26,28.27,28.2,28.22,82200.0,16.7299,16.7359,16.6944,16.7063,82200.0
2009-08-31 15:55:00,28.23,28.29,28.22,28.29,133600.0,16.7122,16.7477,16.7063,16.7477,133600.0
2009-09-01 09:30:00,28.45,28.45,28.03,28.03,72800.0,16.8424,16.8424,16.5938,16.5938,72800.0
2009-09-01 09:35:00,28.04,28.04,27.91,27.95,102300.0,16.5997,16.5997,16.5227,16.5464,102300.0
2009-09-01 09:40:00,27.95,28.02,27.88,28.01,104800.0,16.5464,16.5879,16.505,16.5819,104800.0
2009-09-01 09:45:00,28.02,28.19,28.01,28.18,56400.0,16.5879,16.6885,16.5819,16.6826,56400.0
2009-09-01 09:50:00,28.18,28.29,28.17,28.17,79800.0,16.6826,16.7477,16.6767,16.6767,79800.0
2009-09-01 09:55:00,28.16,28.22,28.14,28.14,44600.0,16.6707,16.7063,16.6589,16.6589,44600.0
2009-09-01 10:00:00,28.15,28.33,28.14,28.27,148900.0,16.6648,16.7714,16.6589,16.7359,148900.0
2009-09-01 10:05:00,28.27,28.42,28.26,28.4,79200.0,16.7359,16.8247,16.7299,16.8128,79200.0
2009-09-01 10:10:00,28.39,28.39,28.25,28.25,44000.0,16.8069,16.8069,16.724,16.724,44000.0
2009-09-01 10:15:00,28.26,28.33,28.25,28.26,56800.0,16.7299,16.7714,16.724,16.7299,56800.0
2009-09-01 10:20:00,28.25,28.32,28.23,28.29,44900.0,16.724,16.7655,16.7122,16.7477,44900.0
2009-09-01 10:25:00,28.29,28.39,28.28,28.36,42300.0,16.7477,16.8069,16.7418,16.7891,42300.0
2009-09-01 10:30:00,28.36,28.36,28.32,28.33,49700.0,16.7891,16.7891,16.7655,16.7714,49700.0
2009-09-01 10:35:00,28.32,28.41,28.32,28.36,38300.0,16.7655,16.8187,16.7655,16.7891,38300.0
2009-09-01 10:40:00,28.36,28.37,28.3,28.3,24800.0,16.7891,16.7951,16.7536,16.7536,24800.0
2009-09-01 10:45:00,28.3,28.34,28.28,28.31,53600.0,16.7536,16.7773,16.7418,16.7595,53600.0
2009-09-01 10:50:00,28.3,28.3,28.23,28.25,25500.0,16.7536,16.7536,16.7122,16.724,25500.0
2009-09-01 10:55:00,28.24,28.25,28.18,28.18,18600.0,16.7181,16.724,16.6826,16.6826,18600.0
2009-09-01 11:00:00,28.18,28.21,28.15,28.18,51900.0,16.6826,16.7003,16.6648,16.6826,51900.0
2009-09-01 11:05:00,28.18,28.18,28.08,28.1,51800.0,16.6826,16.6826,16.6234,16.6352,51800.0
2009-09-01 11:10:00,28.09,28.09,27.95,27.99,49000.0,16.6293,16.6293,16.5464,16.5701,49000.0
2009-09-01 11:15:00,27.99,27.99,27.92,27.98,36500.0,16.5701,16.5701,16.5287,16.5642,36500.0
2009-09-01 11:20:00,27.98,27.98,27.83,27.85,88700.0,16.5642,16.5642,16.4754,16.4872,88700.0
2009-09-01 11:25:00,27.85,27.89,27.75,27.77,90000.0,16.4872,16.5109,16.428,16.4399,90000.0
2009-09-01 11:30:00,27.76,27.77,27.71,27.71,92200.0,16.4339,16.4399,16.4043,16.4043,92200.0
2009-09-01 11:35:00,27.71,27.75,27.66,27.74,205100.0,16.4043,16.428,16.3747,16.4221,205100.0
2009-09-01 11:40:00,27.74,27.79,27.71,27.73,57000.0,16.4221,16.4517,16.4043,16.4162,57000.0
2009-09-01 11:45:00,27.73,27.74,27.66,27.67,38300.0,16.4162,16.4221,16.3747,16.3807,38300.0
2009-09-01 11:50:00,27.67,27.7,27.67,27.68,26600.0,16.3807,16.3984,16.3807,16.3866,26600.0
2009-09-01 11:55:00,27.68,27.7,27.62,27.63,59900.0,16.3866,16.3984,16.3511,16.357,59900.0
2009-09-01 12:00:00,27.63,27.66,27.58,27.6,78600.0,16.357,16.3747,16.3274,16.3392,78600.0
2009-09-01 12:05:00,27.6,27.64,27.58,27.64,36900.0,16.3392,16.3629,16.3274,16.3629,36900.0
2009-09-01 12:10:00,27.64,27.68,27.63,27.64,42400.0,16.3629,16.3866,16.357,16.3629,42400.0
2009-09-01 12:15:00,27.63,27.63,27.57,27.58,33200.0,16.357,16.357,16.3215,16.3274,33200.0
2009-09-01 12:20:00,27.58,27.59,27.54,27.57,35500.0,16.3274,16.3333,16.3037,16.3215,35500.0
2009-09-01 12:25:00,27.58,27.6,27.52,27.52,119000.0,16.3274,16.3392,16.2919,16.2919,119000.0
2009-09-01 12:30:00,27.51,27.55,27.48,27.54,113700.0,16.2859,16.3096,16.2682,16.3037,113700.0
2009-09-01 12:35:00,27.53,27.53,27.49,27.51,52600.0,16.2978,16.2978,16.2741,16.2859,52600.0
2009-09-01 12:40:00,27.51,27.53,27.45,27.5,55100.0,16.2859,16.2978,16.2504,16.28,55100.0
2009-09-01 12:45:00,27.49,27.5,27.47,27.48,36500.0,16.2741,16.28,16.2623,16.2682,36500.0
2009-09-01 12:50:00,27.48,27.5,27.47,27.47,33800.0,16.2682,16.28,16.2623,16.2623,33800.0
2009-09-01 12:55:00,27.48,27.5,27.44,27.45,29500.0,16.2682,16.28,16.2445,16.2504,29500.0
2009-09-01 13:00:00,27.45,27.53,27.44,27.53,66100.0,16.2504,16.2978,16.2445,16.2978,66100.0
2009-09-01 13:05:00,27.53,27.54,27.42,27.44,70900.0,16.2978,16.3037,16.2327,16.2445,70900.0
2009-09-01 13:10:00,27.43,27.44,27.4,27.43,49600.0,16.2386,16.2445,16.2208,16.2386,49600.0
2009-09-01 13:15:00,27.44,27.45,27.38,27.44,54000.0,16.2445,16.2504,16.209,16.2445,54000.0
2009-09-01 13:20:00,27.44,27.45,27.4,27.45,42800.0,16.2445,16.2504,16.2208,16.2504,42800.0
2009-09-01 13:25:00,27.44,27.48,27.42,27.45,55200.0,16.2445,16.2682,16.2327,16.2504,55200.0
2009-09-01 13:30:00,27.44,27.45,27.39,27.4,61600.0,16.2445,16.2504,16.2149,16.2208,61600.0
2009-09-01 13:35:00,27.4,27.45,27.4,27.43,32400.0,16.2208,16.2504,16.2208,16.2386,32400.0
2009-09-01 13:40:00,27.43,27.51,27.43,27.47,27200.0,16.2386,16.2859,16.2386,16.2623,27200.0
2009-09-01 13:45:00,27.47,27.52,27.47,27.49,54400.0,16.2623,16.2919,16.2623,16.2741,54400.0
2009-09-01 13:50:00,27.48,27.51,27.45,27.47,23400.0,16.2682,16.2859,16.2504,16.2623,23400.0
2009-09-01 13:55:00,27.48,27.53,27.48,27.51,13300.0,16.2682,16.2978,16.2682,16.2859,13300.0
2009-09-01 14:00:00,27.52,27.54,27.5,27.53,16500.0,16.2919,16.3037,16.28,16.2978,16500.0
2009-09-01 14:05:00,27.53,27.54,27.51,27.53,15000.0,16.2978,16.3037,16.2859,16.2978,15000.0
2009-09-01 14:10:00,27.53,27.56,27.53,27.55,29700.0,16.2978,16.3155,16.2978,16.3096,29700.0
2009-09-01 14:15:00,27.55,27.56,27.51,27.55,39000.0,16.3096,16.3155,16.2859,16.3096,39000.0
2009-09-01 14:20:00,27.55,27.56,27.49,27.51,24300.0,16.3096,16.3155,16.2741,16.2859,24300.0
2009-09-01 14:25:00,27.51,27.53,27.5,27.52,16000.0,16.2859,16.2978,16.28,16.2919,16000.0
2009-09-01 14:30:00,27.52,27.56,27.51,27.56,12300.0,16.2919,16.3155,16.2859,16.3155,12300.0
2009-09-01 14:35:00,27.56,27.58,27.56,27.57,9800.0,16.3155,16.3274,16.3155,16.3215,9800.0
2009-09-01 14:40:00,27.56,27.57,27.5,27.5,18800.0,16.3155,16.3215,16.28,16.28,18800.0
2009-09-01 14:45:00,27.5,27.54,27.5,27.51,26400.0,16.28,16.3037,16.28,16.2859,26400.0
2009-09-01 14:50:00,27.52,27.55,27.51,27.54,38000.0,16.2919,16.3096,16.2859,16.3037,38000.0
2009-09-01 14:55:00,27.54,27.57,27.54,27.54,18200.0,16.3037,16.3215,16.3037,16.3037,18200.0
2009-09-01 15:00:00,27.54,27.58,27.53,27.58,18400.0,16.3037,16.3274,16.2978,16.3274,18400.0
2009-09-01 15:05:00,27.58,27.62,27.57,27.59,68100.0,16.3274,16.3511,16.3215,16.3333,68100.0
2009-09-01 15:10:00,27.6,27.63,27.58,27.6,49800.0,16.3392,16.357,16.3274,16.3392,49800.0
2009-09-01 15:15:00,27.59,27.63,27.58,27.63,33800.0,16.3333,16.357,16.3274,16.357,33800.0
2009-09-01 15:20:00,27.62,27.63,27.58,27.58,37000.0,16.3511,16.357,16.3274,16.3274,37000.0
2009-09-01 15:25:00,27.58,27.6,27.53,27.54,43500.0,16.3274,16.3392,16.2978,16.3037,43500.0
2009-09-01 15:30:00,27.55,27.6,27.53,27.58,91200.0,16.3096,16.3392,16.2978,16.3274,91200.0
2009-09-01 15:35:00,27.58,27.61,27.58,27.6,27300.0,16.3274,16.3451,16.3274,16.3392,27300.0
2009-09-01 15:40:00,27.6,27.61,27.55,27.55,92000.0,16.3392,16.3451,16.3096,16.3096,92000.0
2009-09-01 15:45:00,27.56,27.56,27.48,27.52,98000.0,16.3155,16.3155,16.2682,16.2919,98000.0
2009-09-01 15:50:00,27.52,27.59,27.49,27.59,93700.0,16.2919,16.3333,16.2741,16.3333,93700.0
2009-09-01 15:55:00,27.59,27.61,27.49,27.5,184200.0,16.3333,16.3451,16.2741,16.28,184200.0
2009-09-02 09:30:00,27.71,27.71,27.39,27.52,42000.0,16.4043,16.4043,16.2149,16.2919,42000.0
2009-09-02 09:35:00,27.52,27.56,27.39,27.39,43800.0,16.2919,16.3155,16.2149,16.2149,43800.0
2009-09-02 09:40:00,27.41,27.51,27.4,27.46,30700.0,16.2267,16.2859,16.2208,16.2563,30700.0
2009-09-02 09:45:00,27.45,27.49,27.38,27.38,35500.0,16.2504,16.2741,16.209,16.209,35500.0
2009-09-02 09:50:00,27.4,27.52,27.39,27.51,59100.0,16.2208,16.2919,16.2149,16.2859,59100.0
2009-09-02 09:55:00,27.51,27.52,27.4,27.43,24900.0,16.2859,16.2919,16.2208,16.2386,24900.0
2009-09-02 10:00:00,27.42,27.46,27.36,27.41,56800.0,16.2327,16.2563,16.1971,16.2267,56800.0
2009-09-02 10:05:00,27.41,27.47,27.4,27.45,53200.0,16.2267,16.2623,16.2208,16.2504,53200.0
2009-09-02 10:10:00,27.45,27.5,27.42,27.46,48200.0,16.2504,16.28,16.2327,16.2563,48200.0
2009-09-02 10:15:00,27.45,27.49,27.42,27.49,23200.0,16.2504,16.2741,16.2327,16.2741,23200.0
2009-09-02 10:20:00,27.49,27.49,27.42,27.43,41200.0,16.2741,16.2741,16.2327,16.2386,41200.0
2009-09-02 10:25:00,27.43,27.46,27.39,27.4,25600.0,16.2386,16.2563,16.2149,16.2208,25600.0
2009-09-02 10:30:00,27.4,27.42,27.32,27.37,48400.0,16.2208,16.2327,16.1735,16.2031,48400.0
2009-09-02 10:35:00,27.37,27.5,27.37,27.5,54800.0,16.2031,16.28,16.2031,16.28,54800.0
2009-09-02 10:40:00,27.49,27.58,27.49,27.54,35600.0,16.2741,16.3274,16.2741,16.3037,35600.0
2009-09-02 10:45:00,27.53,27.55,27.52,27.53,14300.0,16.2978,16.3096,16.2919,16.2978,14300.0
2009-09-02 10:50:00,27.54,27.57,27.53,27.57,19600.0,16.3037,16.3215,16.2978,16.3215,19600.0
2009-09-02 10:55:00,27.57,27.61,27.57,27.6,19200.0,16.3215,16.3451,16.3215,16.3392,19200.0
2009-09-02 11:00:00,27.6,27.61,27.59,27.59,43000.0,16.3392,16.3451,16.3333,16.3333,43000.0
2009-09-02 11:05:00,27.6,27.63,27.56,27.6,31500.0,16.3392,16.357,16.3155,16.3392,31500.0
2009-09-02 11:10:00,27.6,27.64,27.6,27.63,37800.0,16.3392,16.3629,16.3392,16.357,37800.0
2009-09-02 11:15:00,27.62,27.7,27.6,27.66,36500.0,16.3511,16.3984,16.3392,16.3747,36500.0
2009-09-02 11:20:00,27.65,27.69,27.65,27.69,19700.0,16.3688,16.3925,16.3688,16.3925,19700.0
2009-09-02 11:25:00,27.69,27.7,27.67,27.69,8500.0,16.3925,16.3984,16.3807,16.3925,8500.0
2009-09-02 11:30:00,27.7,27.72,27.63,27.64,23200.0,16.3984,16.4103,16.357,16.3629,23200.0
2009-09-02 11:35:00,27.65,27.65,27.62,27.64,15900.0,16.3688,16.3688,16.3511,16.3629,15900.0
2009-09-02 11:40:00,27.64,27.65,27.59,27.61,18200.0,16.3629,16.3688,16.3333,16.3451,18200.0
2009-09-02 11:45:00,27.62,27.64,27.62,27.63,14400.0,16.3511,16.3629,16.3511,16.357,14400.0
2009-09-02 11:50:00,27.63,27.65,27.61,27.61,12400.0,16.357,16.3688,16.3451,16.3451,12400.0
2009-09-02 11:55:00,27.61,27.62,27.56,27.59,24600.0,16.3451,16.3511,16.3155,16.3333,24600.0
2009-09-02 12:00:00,27.59,27.63,27.56,27.57,24100.0,16.3333,16.357,16.3155,16.3215,24100.0
2009-09-02 12:05:00,27.57,27.59,27.57,27.59,10700.0,16.3215,16.3333,16.3215,16.3333,10700.0
2009-09-02 12:10:00,27.59,27.61,27.58,27.58,16500.0,16.3333,16.3451,16.3274,16.3274,16500.0
2009-09-02 12:15:00,27.58,27.62,27.57,27.62,10900.0,16.3274,16.3511,16.3215,16.3511,10900.0
2009-09-02 12:20:00,27.61,27.67,27.61,27.66,13900.0,16.3451,16.3807,16.3451,16.3747,13900.0
2009-09-02 12:25:00,27.67,27.67,27.65,27.66,15400.0,16.3807,16.3807,16.3688,16.3747,15400.0
2009-09-02 12:30:00,27.66,27.68,27.65,27.66,10900.0,16.3747,16.3866,16.3688,16.3747,10900.0
2009-09-02 12:35:00,27.66,27.7,27.66,27.66,11200.0,16.3747,16.3984,16.3747,16.3747,11200.0
2009-09-02 12:40:00,27.66,27.69,27.66,27.69,9800.0,16.3747,16.3925,16.3747,16.3925,9800.0
2009-09-02 12:45:00,27.68,27.69,27.67,27.69,5800.0,16.3866,16.3925,16.3807,16.3925,5800.0
2009-09-02 12:50:00,27.69,27.7,27.64,27.64,10700.0,16.3925,16.3984,16.3629,16.3629,10700.0
2009-09-02 12:55:00,27.65,27.65,27.63,27.64,21200.0,16.3688,16.3688,16.357,16.3629,21200.0
2009-09-02 13:00:00,27.64,27.64,27.6,27.6,17700.0,16.3629,16.3629,16.3392,16.3392,17700.0
2009-09-02 13:05:00,27.6,27.6,27.56,27.56,25200.0,16.3392,16.3392,16.3155,16.3155,25200.0
2009-09-02 13:10:00,27.57,27.58,27.52,27.55,116400.0,16.3215,16.3274,16.2919,16.3096,116400.0
2009-09-02 13:15:00,27.55,27.57,27.53,27.53,25300.0,16.3096,16.3215,16.2978,16.2978,25300.0
2009-09-02 13:20:00,27.53,27.54,27.5,27.53,19000.0,16.2978,16.3037,16.28,16.2978,19000.0
2009-09-02 13:25:00,27.53,27.55,27.51,27.52,35000.0,16.2978,16.3096,16.2859,16.2919,35000.0
2009-09-02 13:30:00,27.51,27.53,27.5,27.51,22400.0,16.2859,16.2978,16.28,16.2859,22400.0
2009-09-02 13:35:00,27.52,27.54,27.51,27.54,9000.0,16.2919,16.3037,16.2859,16.3037,9000.0
2009-09-02 13:40:00,27.53,27.56,27.53,27.56,13600.0,16.2978,16.3155,16.2978,16.3155,13600.0
2009-09-02 13:45:00,27.56,27.56,27.54,27.56,7200.0,16.3155,16.3155,16.3037,16.3155,7200.0
2009-09-02 13:50:00,27.56,27.58,27.54,27.54,13300.0,16.3155,16.3274,16.3037,16.3037,13300.0
2009-09-02 13:55:00,27.54,27.55,27.52,27.53,11000.0,16.3037,16.3096,16.2919,16.2978,11000.0
2009-09-02 14:00:00,27.53,27.54,27.49,27.51,19500.0,16.2978,16.3037,16.2741,16.2859,19500.0
2009-09-02 14:05:00,27.51,27.55,27.51,27.53,26300.0,16.2859,16.3096,16.2859,16.2978,26300.0
2009-09-02 14:10:00,27.53,27.54,27.5,27.51,28100.0,16.2978,16.3037,16.28,16.2859,28100.0
2009-09-02 14:15:00,27.51,27.52,27.49,27.5,28300.0,16.2859,16.2919,16.2741,16.28,28300.0
2009-09-02 14:20:00,27.5,27.55,27.5,27.54,31900.0,16.28,16.3096,16.28,16.3037,31900.0
2009-09-02 14:25:00,27.55,27.56,27.54,27.56,8600.0,16.3096,16.3155,16.3037,16.3155,8600.0
2009-09-02 14:30:00,27.56,27.6,27.56,27.6,12700.0,16.3155,16.3392,16.3155,16.3392,12700.0
2009-09-02 14:35:00,27.6,27.6,27.57,27.58,25000.0,16.3392,16.3392,16.3215,16.3274,25000.0
2009-09-02 14:40:00,27.58,27.59,27.54,27.55,33600.0,16.3274,16.3333,16.3037,16.3096,33600.0
2009-09-02 14:45:00,27.56,27.56,27.53,27.56,7700.0,16.3155,16.3155,16.2978,16.3155,7700.0
2009-09-02 14:50:00,27.55,27.57,27.53,27.55,11800.0,16.3096,16.3215,16.2978,16.3096,11800.0
2009-09-02 14:55:00,27.55,27.55,27.51,27.53,27000.0,16.3096,16.3096,16.2859,16.2978,27000.0
2009-09-02 15:00:00,27.52,27.55,27.5,27.53,48000.0,16.2919,16.3096,16.28,16.2978,48000.0
2009-09-02 15:05:00,27.53,27.54,27.51,27.54,18900.0,16.2978,16.3037,16.2859,16.3037,18900.0
2009-09-02 15:10:00,27.53,27.54,27.51,27.53,18900.0,16.2978,16.3037,16.2859,16.2978,18900.0
2009-09-02 15:15:00,27.53,27.6,27.52,27.59,41000.0,16.2978,16.3392,16.2919,16.3333,41000.0
2009-09-02 15:20:00,27.6,27.61,27.59,27.6,30500.0,16.3392,16.3451,16.3333,16.3392,30500.0
2009-09-02 15:25:00,27.61,27.61,27.59,27.59,33900.0,16.3451,16.3451,16.3333,16.3333,33900.0
2009-09-02 15:30:00,27.59,27.61,27.59,27.6,50200.0,16.3333,16.3451,16.3333,16.3392,50200.0
2009-09-02 15:35:00,27.59,27.61,27.56,27.59,33300.0,16.3333,16.3451,16.3155,16.3333,33300.0
2009-09-02 15:40:00,27.58,27.59,27.53,27.54,40900.0,16.3274,16.3333,16.2978,16.3037,40900.0
2009-09-02 15:45:00,27.54,27.55,27.5,27.52,63100.0,16.3037,16.3096,16.28,16.2919,63100.0
2009-09-02 15:50:00,27.52,27.56,27.5,27.5,95300.0,16.2919,16.3155,16.28,16.28,95300.0
2009-09-02 15:55:00,27.5,27.5,27.43,27.5,291100.0,16.28,16.28,16.2386,16.28,291100.0
2009-09-03 09:30:00,27.54,27.61,27.4,27.58,49200.0,16.3037,16.3451,16.2208,16.3274,49200.0
2009-09-03 09:35:00,27.57,27.57,27.38,27.4,29400.0,16.3215,16.3215,16.209,16.2208,29400.0
2009-09-03 09:40:00,27.4,27.41,27.33,27.37,24100.0,16.2208,16.2267,16.1794,16.2031,24100.0
2009-09-03 09:45:00,27.37,27.41,27.36,27.4,14100.0,16.2031,16.2267,16.1971,16.2208,14100.0
2009-09-03 09:50:00,27.4,27.4,27.34,27.35,19200.0,16.2208,16.2208,16.1853,16.1912,19200.0
2009-09-03 09:55:00,27.35,27.37,27.25,27.31,50500.0,16.1912,16.2031,16.132,16.1675,50500.0
2009-09-03 10:00:00,27.31,27.38,27.25,27.29,52500.0,16.1675,16.209,16.132,16.1557,52500.0
2009-09-03 10:05:00,27.28,27.29,27.21,27.28,38800.0,16.1498,16.1557,16.1083,16.1498,38800.0
2009-09-03 10:10:00,27.27,27.3,27.23,27.27,28800.0,16.1439,16.1616,16.1202,16.1439,28800.0
2009-09-03 10:15:00,27.27,27.27,27.2,27.23,23500.0,16.1439,16.1439,16.1024,16.1202,23500.0
2009-09-03 10:20:00,27.23,27.27,27.16,27.23,51600.0,16.1202,16.1439,16.0787,16.1202,51600.0
2009-09-03 10:25:00,27.21,27.29,27.2,27.28,36400.0,16.1083,16.1557,16.1024,16.1498,36400.0
2009-09-03 10:30:00,27.28,27.32,27.26,27.3,29400.0,16.1498,16.1735,16.1379,16.1616,29400.0
2009-09-03 10:35:00,27.3,27.33,27.26,27.33,25300.0,16.1616,16.1794,16.1379,16.1794,25300.0
2009-09-03 10:40:00,27.33,27.38,27.3,27.34,42800.0,16.1794,16.209,16.1616,16.1853,42800.0
2009-09-03 10:45:00,27.34,27.35,27.3,27.33,21600.0,16.1853,16.1912,16.1616,16.1794,21600.0
2009-09-03 10:50:00,27.33,27.38,27.33,27.35,34600.0,16.1794,16.209,16.1794,16.1912,34600.0
2009-09-03 10:55:00,27.34,27.35,27.3,27.33,16300.0,16.1853,16.1912,16.1616,16.1794,16300.0
2009-09-03 11:00:00,27.33,27.4,27.33,27.33,27100.0,16.1794,16.2208,16.1794,16.1794,27100.0
2009-09-03 11:05:00,27.32,27.41,27.3,27.41,53800.0,16.1735,16.2267,16.1616,16.2267,53800.0
2009-09-03 11:10:00,27.41,27.41,27.36,27.37,13500.0,16.2267,16.2267,16.1971,16.2031,13500.0
2009-09-03 11:15:00,27.37,27.39,27.36,27.36,21900.0,16.2031,16.2149,16.1971,16.1971,21900.0
2009-09-03 11:20:00,27.36,27.44,27.35,27.4,27000.0,16.1971,16.2445,16.1912,16.2208,27000.0
2009-09-03 11:25:00,27.4,27.43,27.4,27.42,11000.0,16.2208,16.2386,16.2208,16.2327,11000.0
2009-09-03 11:30:00,27.42,27.48,27.42,27.46,14300.0,16.2327,16.2682,16.2327,16.2563,14300.0
2009-09-03 11:35:00,27.46,27.5,27.45,27.45,18800.0,16.2563,16.28,16.2504,16.2504,18800.0
2009-09-03 11:40:00,27.46,27.5,27.45,27.49,23100.0,16.2563,16.28,16.2504,16.2741,23100.0
2009-09-03 11:45:00,27.49,27.53,27.49,27.52,18100.0,16.2741,16.2978,16.2741,16.2919,18100.0
2009-09-03 11:50:00,27.53,27.53,27.49,27.49,13500.0,16.2978,16.2978,16.2741,16.2741,13500.0
2009-09-03 11:55:00,27.49,27.53,27.49,27.52,11000.0,16.2741,16.2978,16.2741,16.2919,11000.0
2009-09-03 12:00:00,27.52,27.55,27.51,27.51,12600.0,16.2919,16.3096,16.2859,16.2859,12600.0
2009-09-03 12:05:00,27.51,27.53,27.5,27.5,14800.0,16.2859,16.2978,16.28,16.28,14800.0
2009-09-03 12:10:00,27.51,27.55,27.5,27.5,31500.0,16.2859,16.3096,16.28,16.28,31500.0
2009-09-03 12:15:00,27.51,27.56,27.51,27.55,16700.0,16.2859,16.3155,16.2859,16.3096,16700.0
2009-09-03 12:20:00,27.55,27.58,27.55,27.57,24000.0,16.3096,16.3274,16.3096,16.3215,24000.0
2009-09-03 12:25:00,27.58,27.58,27.56,27.56,22700.0,16.3274,16.3274,16.3155,16.3155,22700.0
2009-09-03 12:30:00,27.56,27.59,27.55,27.59,48000.0,16.3155,16.3333,16.3096,16.3333,48000.0
2009-09-03 12:35:00,27.58,27.6,27.55,27.55,29100.0,16.3274,16.3392,16.3096,16.3096,29100.0
2009-09-03 12:40:00,27.56,27.59,27.56,27.59,66200.0,16.3155,16.3333,16.3155,16.3333,66200.0
2009-09-03 12:45:00,27.59,27.6,27.58,27.58,8600.0,16.3333,16.3392,16.3274,16.3274,8600.0
2009-09-03 12:50:00,27.58,27.61,27.58,27.61,29300.0,16.3274,16.3451,16.3274,16.3451,29300.0
2009-09-03 12:55:00,27.6,27.62,27.58,27.62,49700.0,16.3392,16.3511,16.3274,16.3511,49700.0
2009-09-03 13:00:00,27.61,27.62,27.61,27.61,4600.0,16.3451,16.3511,16.3451,16.3451,4600.0
2009-09-03 13:05:00,27.61,27.62,27.6,27.62,12100.0,16.3451,16.3511,16.3392,16.3511,12100.0
2009-09-03 13:10:00,27.62,27.62,27.6,27.6,3200.0,16.3511,16.3511,16.3392,16.3392,3200.0
2009-09-03 13:15:00,27.6,27.64,27.6,27.63,19000.0,16.3392,16.3629,16.3392,16.357,19000.0
2009-09-03 13:20:00,27.63,27.66,27.63,27.65,10600.0,16.357,16.3747,16.357,16.3688,10600.0
2009-09-03 13:25:00,27.66,27.66,27.62,27.63,33500.0,16.3747,16.3747,16.3511,16.357,33500.0
2009-09-03 13:30:00,27.63,27.66,27.63,27.63,34600.0,16.357,16.3747,16.357,16.357,34600.0
2009-09-03 13:35:00,27.63,27.64,27.61,27.61,21000.0,16.357,16.3629,16.3451,16.3451,21000.0
2009-09-03 13:40:00,27.61,27.63,27.59,27.59,58200.0,16.3451,16.357,16.3333,16.3333,58200.0
2009-09-03 13:45:00,27.59,27.62,27.59,27.62,14300.0,16.3333,16.3511,16.3333,16.3511,14300.0
2009-09-03 13:50:00,27.62,27.63,27.6,27.61,16900.0,16.3511,16.357,16.3392,16.3451,16900.0
2009-09-03 13:55:00,27.61,27.61,27.58,27.58,7500.0,16.3451,16.3451,16.3274,16.3274,7500.0
2009-09-03 14:00:00,27.58,27.61,27.58,27.6,11500.0,16.3274,16.3451,16.3274,16.3392,11500.0
2009-09-03 14:05:00,27.61,27.63,27.6,27.61,19900.0,16.3451,16.357,16.3392,16.3451,19900.0
2009-09-03 14:10:00,27.61,27.61,27.58,27.58,9400.0,16.3451,16.3451,16.3274,16.3274,9400.0
2009-09-03 14:15:00,27.59,27.6,27.58,27.6,7600.0,16.3333,16.3392,16.3274,16.3392,7600.0
2009-09-03 14:20:00,27.6,27.6,27.57,27.6,15500.0,16.3392,16.3392,16.3215,16.3392,15500.0
2009-09-03 14:25:00,27.6,27.61,27.59,27.6,14400.0,16.3392,16.3451,16.3333,16.3392,14400.0
2009-09-03 14:30:00,27.6,27.62,27.58,27.59,18900.0,16.3392,16.3511,16.3274,16.3333,18900.0
2009-09-03 14:35:00,27.59,27.61,27.58,27.58,18400.0,16.3333,16.3451,16.3274,16.3274,18400.0
2009-09-03 14:40:00,27.57,27.57,27.52,27.52,33000.0,16.3215,16.3215,16.2919,16.2919,33000.0
2009-09-03 14:45:00,27.53,27.58,27.53,27.55,17200.0,16.2978,16.3274,16.2978,16.3096,17200.0
2009-09-03 14:50:00,27.55,27.58,27.55,27.57,18800.0,16.3096,16.3274,16.3096,16.3215,18800.0
2009-09-03 14:55:00,27.57,27.58,27.57,27.57,8600.0,16.3215,16.3274,16.3215,16.3215,8600.0
2009-09-03 15:00:00,27.58,27.62,27.58,27.6,41800.0,16.3274,16.3511,16.3274,16.3392,41800.0
2009-09-03 15:05:00,27.6,27.6,27.58,27.6,16700.0,16.3392,16.3392,16.3274,16.3392,16700.0
2009-09-03 15:10:00,27.59,27.62,27.56,27.61,30900.0,16.3333,16.3511,16.3155,16.3451,30900.0
2009-09-03 15:15:00,27.61,27.61,27.57,27.57,15100.0,16.3451,16.3451,16.3215,16.3215,15100.0
2009-09-03 15:20:00,27.58,27.59,27.56,27.57,16300.0,16.3274,16.3333,16.3155,16.3215,16300.0
2009-09-03 15:25:00,27.57,27.57,27.55,27.56,16700.0,16.3215,16.3215,16.3096,16.3155,16700.0
2009-09-03 15:30:00,27.56,27.61,27.55,27.6,65700.0,16.3155,16.3451,16.3096,16.3392,65700.0
2009-09-03 15:35:00,27.6,27.64,27.59,27.63,52300.0,16.3392,16.3629,16.3333,16.357,52300.0
2009-09-03 15:40:00,27.63,27.64,27.62,27.62,37900.0,16.357,16.3629,16.3511,16.3511,37900.0
2009-09-03 15:45:00,27.63,27.68,27.62,27.68,24600.0,16.357,16.3866,16.3511,16.3866,24600.0
2009-09-03 15:50:00,27.67,27.7,27.66,27.7,52200.0,16.3807,16.3984,16.3747,16.3984,52200.0
2009-09-03 15:55:00,27.7,27.76,27.69,27.74,246900.0,16.3984,16.4339,16.3925,16.4221,246900.0
2009-09-04 09:30:00,27.77,27.8,27.64,27.71,30600.0,16.4399,16.4576,16.3629,16.4043,30600.0
2009-09-04 09:35:00,27.71,27.79,27.68,27.72,54400.0,16.4043,16.4517,16.3866,16.4103,54400.0
2009-09-04 09:40:00,27.73,27.76,27.69,27.75,66000.0,16.4162,16.4339,16.3925,16.428,66000.0
2009-09-04 09:45:00,27.76,27.77,27.63,27.63,31400.0,16.4339,16.4399,16.357,16.357,31400.0
2009-09-04 09:50:00,27.64,27.64,27.55,27.61,57300.0,16.3629,16.3629,16.3096,16.3451,57300.0
2009-09-04 09:55:00,27.61,27.68,27.59,27.6,37500.0,16.3451,16.3866,16.3333,16.3392,37500.0
2009-09-04 10:00:00,27.6,27.65,27.58,27.63,18200.0,16.3392,16.3688,16.3274,16.357,18200.0
2009-09-04 10:05:00,27.61,27.67,27.61,27.64,15600.0,16.3451,16.3807,16.3451,16.3629,15600.0
2009-09-04 10:10:00,27.64,27.69,27.63,27.63,24900.0,16.3629,16.3925,16.357,16.357,24900.0
2009-09-04 10:15:00,27.64,27.7,27.63,27.63,27000.0,16.3629,16.3984,16.357,16.357,27000.0
2009-09-04 10:20:00,27.65,27.68,27.63,27.68,20600.0,16.3688,16.3866,16.357,16.3866,20600.0
2009-09-04 10:25:00,27.68,27.7,27.67,27.69,7500.0,16.3866,16.3984,16.3807,16.3925,7500.0
2009-09-04 10:30:00,27.68,27.75,27.67,27.69,46000.0,16.3866,16.428,16.3807,16.3925,46000.0
2009-09-04 10:35:00,27.7,27.73,27.67,27.68,47500.0,16.3984,16.4162,16.3807,16.3866,47500.0
2009-09-04 10:40:00,27.69,27.72,27.68,27.71,30100.0,16.3925,16.4103,16.3866,16.4043,30100.0
2009-09-04 10:45:00,27.71,27.72,27.67,27.67,21200.0,16.4043,16.4103,16.3807,16.3807,21200.0
2009-09-04 10:50:00,27.67,27.71,27.66,27.68,25300.0,16.3807,16.4043,16.3747,16.3866,25300.0
2009-09-04 10:55:00,27.67,27.7,27.67,27.69,14300.0,16.3807,16.3984,16.3807,16.3925,14300.0
2009-09-04 11:00:00,27.69,27.69,27.62,27.62,25600.0,16.3925,16.3925,16.3511,16.3511,25600.0
2009-09-04 11:05:00,27.63,27.65,27.63,27.64,23300.0,16.357,16.3688,16.357,16.3629,23300.0
2009-09-04 11:10:00,27.64,27.67,27.63,27.63,60400.0,16.3629,16.3807,16.357,16.357,60400.0
2009-09-04 11:15:00,27.64,27.68,27.64,27.67,23200.0,16.3629,16.3866,16.3629,16.3807,23200.0
2009-09-04 11:20:00,27.67,27.74,27.67,27.74,40400.0,16.3807,16.4221,16.3807,16.4221,40400.0
2009-09-04 11:25:00,27.74,27.75,27.68,27.69,50000.0,16.4221,16.428,16.3866,16.3925,50000.0
2009-09-04 11:30:00,27.69,27.74,27.67,27.71,48200.0,16.3925,16.4221,16.3807,16.4043,48200.0
2009-09-04 11:35:00,27.71,27.79,27.71,27.78,28400.0,16.4043,16.4517,16.4043,16.4458,28400.0
2009-09-04 11:40:00,27.78,27.83,27.78,27.82,19200.0,16.4458,16.4754,16.4458,16.4695,19200.0
2009-09-04 11:45:00,27.82,27.83,27.78,27.83,23000.0,16.4695,16.4754,16.4458,16.4754,23000.0
2009-09-04 11:50:00,27.83,27.83,27.75,27.78,82600.0,16.4754,16.4754,16.428,16.4458,82600.0
2009-09-04 11:55:00,27.78,27.89,27.77,27.89,20300.0,16.4458,16.5109,16.4399,16.5109,20300.0
2009-09-04 12:00:00,27.86,27.97,27.86,27.95,48600.0,16.4931,16.5583,16.4931,16.5464,48600.0
2009-09-04 12:05:00,27.96,28.1,27.95,28.06,89300.0,16.5523,16.6352,16.5464,16.6115,89300.0
2009-09-04 12:10:00,28.06,28.07,27.95,28.0,100400.0,16.6115,16.6175,16.5464,16.576,100400.0
2009-09-04 12:15:00,28.01,28.07,28.01,28.05,30000.0,16.5819,16.6175,16.5819,16.6056,30000.0
2009-09-04 12:20:00,28.05,28.1,28.01,28.03,75500.0,16.6056,16.6352,16.5819,16.5938,75500.0
2009-09-04 12:25:00,28.03,28.04,28.01,28.04,11800.0,16.5938,16.5997,16.5819,16.5997,11800.0
2009-09-04 12:30:00,28.04,28.07,27.96,27.99,92800.0,16.5997,16.6175,16.5523,16.5701,92800.0
2009-09-04 12:35:00,27.98,28.02,27.98,27.99,14200.0,16.5642,16.5879,16.5642,16.5701,14200.0
2009-09-04 12:40:00,27.98,27.99,27.94,27.95,29100.0,16.5642,16.5701,16.5405,16.5464,29100.0
2009-09-04 12:45:00,27.95,27.96,27.89,27.92,47700.0,16.5464,16.5523,16.5109,16.5287,47700.0
2009-09-04 12:50:00,27.92,27.96,27.92,27.92,12400.0,16.5287,16.5523,16.5287,16.5287,12400.0
2009-09-04 12:55:00,27.92,27.94,27.92,27.93,6100.0,16.5287,16.5405,16.5287,16.5346,6100.0
2009-09-04 13:00:00,27.94,27.94,27.89,27.9,27900.0,16.5405,16.5405,16.5109,16.5168,27900.0
2009-09-04 13:05:00,27.89,27.9,27.85,27.87,60500.0,16.5109,16.5168,16.4872,16.4991,60500.0
2009-09-04 13:10:00,27.88,27.89,27.87,27.88,7100.0,16.505,16.5109,16.4991,16.505,7100.0
2009-09-04 13:15:00,27.89,27.95,27.89,27.93,40700.0,16.5109,16.5464,16.5109,16.5346,40700.0
2009-09-04 13:20:00,27.94,28.0,27.9,27.93,103600.0,16.5405,16.576,16.5168,16.5346,103600.0
2009-09-04 13:25:00,27.93,27.94,27.89,27.9,37000.0,16.5346,16.5405,16.5109,16.5168,37000.0
2009-09-04 13:30:00,27.9,27.92,27.88,27.91,49300.0,16.5168,16.5287,16.505,16.5227,49300.0
2009-09-04 13:35:00,27.92,27.94,27.86,27.88,95500.0,16.5287,16.5405,16.4931,16.505,95500.0
2009-09-04 13:40:00,27.88,27.9,27.84,27.9,53300.0,16.505,16.5168,16.4813,16.5168,53300.0
2009-09-04 13:45:00,27.89,27.92,27.81,27.86,105600.0,16.5109,16.5287,16.4635,16.4931,105600.0
2009-09-04 13:50:00,27.86,27.87,27.85,27.87,14900.0,16.4931,16.4991,16.4872,16.4991,14900.0
2009-09-04 13:55:00,27.87,27.88,27.85,27.85,18100.0,16.4991,16.505,16.4872,16.4872,18100.0
2009-09-04 14:00:00,27.85,27.88,27.84,27.88,6900.0,16.4872,16.505,16.4813,16.505,6900.0
2009-09-04 14:05:00,27.88,27.88,27.86,27.87,14900.0,16.505,16.505,16.4931,16.4991,14900.0
2009-09-04 14:10:00,27.87,27.9,27.85,27.9,26300.0,16.4991,16.5168,16.4872,16.5168,26300.0
2009-09-04 14:15:00,27.89,27.9,27.87,27.88,25700.0,16.5109,16.5168,16.4991,16.505,25700.0
2009-09-04 14:20:00,27.88,27.88,27.87,27.88,9200.0,16.505,16.505,16.4991,16.505,9200.0
2009-09-04 14:25:00,27.88,27.88,27.85,27.86,13800.0,16.505,16.505,16.4872,16.4931,13800.0
2009-09-04 14:30:00,27.85,27.86,27.83,27.85,22500.0,16.4872,16.4931,16.4754,16.4872,22500.0
2009-09-04 14:35:00,27.86,27.89,27.85,27.88,16700.0,16.4931,16.5109,16.4872,16.505,16700.0
2009-09-04 14:40:00,27.88,27.89,27.88,27.89,8600.0,16.505,16.5109,16.505,16.5109,8600.0
2009-09-04 14:45:00,27.89,27.94,27.89,27.94,46100.0,16.5109,16.5405,16.5109,16.5405,46100.0
2009-09-04 14:50:00,27.94,27.96,27.93,27.95,23800.0,16.5405,16.5523,16.5346,16.5464,23800.0
2009-09-04 14:55:00,27.96,27.98,27.95,27.98,25400.0,16.5523,16.5642,16.5464,16.5642,25400.0
2009-09-04 15:00:00,27.98,27.99,27.95,27.96,22900.0,16.5642,16.5701,16.5464,16.5523,22900.0
2009-09-04 15:05:00,27.95,27.96,27.9,27.93,22200.0,16.5464,16.5523,16.5168,16.5346,22200.0
2009-09-04 15:10:00,27.89,27.92,27.89,27.91,12400.0,16.5109,16.5287,16.5109,16.5227,12400.0
2009-09-04 15:15:00,27.91,27.94,27.9,27.92,18600.0,16.5227,16.5405,16.5168,16.5287,18600.0
2009-09-04 15:20:00,27.93,27.96,27.92,27.95,17100.0,16.5346,16.5523,16.5287,16.5464,17100.0
2009-09-04 15:25:00,27.95,27.96,27.94,27.95,8900.0,16.5464,16.5523,16.5405,16.5464,8900.0
2009-09-04 15:30:00,27.96,27.96,27.91,27.91,22900.0,16.5523,16.5523,16.5227,16.5227,22900.0
2009-09-04 15:35:00,27.91,27.95,27.91,27.94,34500.0,16.5227,16.5464,16.5227,16.5405,34500.0
2009-09-04 15:40:00,27.94,27.96,27.91,27.92,42800.0,16.5405,16.5523,16.5227,16.5287,42800.0
2009-09-04 15:45:00,27.93,27.98,27.92,27.96,31400.0,16.5346,16.5642,16.5287,16.5523,31400.0
2009-09-04 15:50:00,27.96,28.0,27.96,27.99,57600.0,16.5523,16.576,16.5523,16.5701,57600.0
2009-09-04 15:55:00,28.0,28.04,27.99,28.04,165100.0,16.576,16.5997,16.5701,16.5997,165100.0
2009-09-08 09:30:00,28.28,28.28,28.16,28.17,63500.0,16.7418,16.7418,16.6707,16.6767,63500.0
2009-09-08 09:35:00,28.18,28.19,28.03,28.08,35200.0,16.6826,16.6885,16.5938,16.6234,35200.0
2009-09-08 09:40:00,28.11,28.11,28.0,28.06,26600.0,16.6411,16.6411,16.576,16.6115,26600.0
2009-09-08 09:45:00,28.06,28.06,28.0,28.01,16900.0,16.6115,16.6115,16.576,16.5819,16900.0
2009-09-08 09:50:00,28.01,28.07,27.99,28.07,32800.0,16.5819,16.6175,16.5701,16.6175,32800.0
2009-09-08 09:55:00,28.08,28.08,27.99,28.0,43800.0,16.6234,16.6234,16.5701,16.576,43800.0
2009-09-08 10:00:00,28.0,28.06,27.96,28.0,43500.0,16.576,16.6115,16.5523,16.576,43500.0
2009-09-08 10:05:00,28.0,28.01,27.93,27.97,42500.0,16.576,16.5819,16.5346,16.5583,42500.0
2009-09-08 10:10:00,27.96,28.06,27.94,28.05,39200.0,16.5523,16.6115,16.5405,16.6056,39200.0
2009-09-08 10:15:00,28.05,28.06,28.0,28.04,26500.0,16.6056,16.6115,16.576,16.5997,26500.0
2009-09-08 10:20:00,28.04,28.08,28.01,28.08,39100.0,16.5997,16.6234,16.5819,16.6234,39100.0
2009-09-08 10:25:00,28.07,28.11,28.07,28.09,21200.0,16.6175,16.6411,16.6175,16.6293,21200.0
2009-09-08 10:30:00,28.09,28.14,28.07,28.08,35300.0,16.6293,16.6589,16.6175,16.6234,35300.0
2009-09-08 10:35:00,28.07,28.08,27.98,27.98,58200.0,16.6175,16.6234,16.5642,16.5642,58200.0
2009-09-08 10:40:00,27.99,28.02,27.97,28.0,26300.0,16.5701,16.5879,16.5583,16.576,26300.0
2009-09-08 10:45:00,28.0,28.01,27.98,28.0,15800.0,16.576,16.5819,16.5642,16.576,15800.0
2009-09-08 10:50:00,27.99,28.02,27.96,27.98,37800.0,16.5701,16.5879,16.5523,16.5642,37800.0
2009-09-08 10:55:00,27.97,27.99,27.93,27.95,42500.0,16.5583,16.5701,16.5346,16.5464,42500.0
2009-09-08 11:00:00,27.95,28.0,27.95,27.97,15100.0,16.5464,16.576,16.5464,16.5583,15100.0
2009-09-08 11:05:00,27.97,27.98,27.85,27.9,79400.0,16.5583,16.5642,16.4872,16.5168,79400.0
2009-09-08 11:10:00,27.9,27.96,27.9,27.96,17900.0,16.5168,16.5523,16.5168,16.5523,17900.0
2009-09-08 11:15:00,27.96,27.97,27.93,27.93,12600.0,16.5523,16.5583,16.5346,16.5346,12600.0
2009-09-08 11:20:00,27.93,27.94,27.91,27.92,35800.0,16.5346,16.5405,16.5227,16.5287,35800.0
2009-09-08 11:25:00,27.92,27.95,27.89,27.91,35200.0,16.5287,16.5464,16.5109,16.5227,35200.0
2009-09-08 11:30:00,27.91,27.91,27.88,27.89,14100.0,16.5227,16.5227,16.505,16.5109,14100.0
2009-09-08 11:35:00,27.88,27.89,27.86,27.88,33900.0,16.505,16.5109,16.4931,16.505,33900.0
2009-09-08 11:40:00,27.87,27.87,27.82,27.84,32500.0,16.4991,16.4991,16.4695,16.4813,32500.0
2009-09-08 11:45:00,27.84,27.84,27.81,27.81,29200.0,16.4813,16.4813,16.4635,16.4635,29200.0
2009-09-08 11:50:00,27.82,27.83,27.8,27.82,41300.0,16.4695,16.4754,16.4576,16.4695,41300.0
2009-09-08 11:55:00,27.82,27.85,27.8,27.82,52400.0,16.4695,16.4872,16.4576,16.4695,52400.0
2009-09-08 12:00:00,27.82,27.84,27.82,27.84,17200.0,16.4695,16.4813,16.4695,16.4813,17200.0
2009-09-08 12:05:00,27.84,27.84,27.82,27.82,24200.0,16.4813,16.4813,16.4695,16.4695,24200.0
2009-09-08 12:10:00,27.82,27.83,27.8,27.82,26700.0,16.4695,16.4754,16.4576,16.4695,26700.0
2009-09-08 12:15:00,27.81,27.82,27.81,27.81,7100.0,16.4635,16.4695,16.4635,16.4635,7100.0
2009-09-08 12:20:00,27.81,27.81,27.78,27.78,19800.0,16.4635,16.4635,16.4458,16.4458,19800.0
2009-09-08 12:25:00,27.78,27.79,27.78,27.79,11600.0,16.4458,16.4517,16.4458,16.4517,11600.0
2009-09-08 12:30:00,27.79,27.79,27.78,27.79,21000.0,16.4517,16.4517,16.4458,16.4517,21000.0
2009-09-08 12:35:00,27.79,27.79,27.78,27.79,14600.0,16.4517,16.4517,16.4458,16.4517,14600.0
2009-09-08 12:40:00,27.78,27.82,27.78,27.81,25300.0,16.4458,16.4695,16.4458,16.4635,25300.0
2009-09-08 12:45:00,27.81,27.82,27.81,27.82,18200.0,16.4635,16.4695,16.4635,16.4695,18200.0
2009-09-08 12:50:00,27.81,27.82,27.79,27.79,33100.0,16.4635,16.4695,16.4517,16.4517,33100.0
2009-09-08 12:55:00,27.8,27.8,27.79,27.8,600.0,16.4576,16.4576,16.4517,16.4576,600.0
2009-09-08 13:00:00,27.8,27.83,27.8,27.83,13300.0,16.4576,16.4754,16.4576,16.4754,13300.0
2009-09-08 13:05:00,27.83,27.87,27.82,27.86,17100.0,16.4754,16.4991,16.4695,16.4931,17100.0
2009-09-08 13:10:00,27.86,27.86,27.8,27.8,18400.0,16.4931,16.4931,16.4576,16.4576,18400.0
2009-09-08 13:15:00,27.81,27.83,27.8,27.82,25400.0,16.4635,16.4754,16.4576,16.4695,25400.0
2009-09-08 13:20:00,27.82,27.84,27.81,27.84,14000.0,16.4695,16.4813,16.4635,16.4813,14000.0
2009-09-08 13:25:00,27.84,27.85,27.81,27.83,20500.0,16.4813,16.4872,16.4635,16.4754,20500.0
2009-09-08 13:30:00,27.83,27.84,27.81,27.82,28400.0,16.4754,16.4813,16.4635,16.4695,28400.0
2009-09-08 13:35:00,27.82,27.86,27.82,27.86,33900.0,16.4695,16.4931,16.4695,16.4931,33900.0
2009-09-08 13:40:00,27.86,27.91,27.85,27.88,47500.0,16.4931,16.5227,16.4872,16.505,47500.0
2009-09-08 13:45:00,27.88,27.89,27.8,27.81,45000.0,16.505,16.5109,16.4576,16.4635,45000.0
2009-09-08 13:50:00,27.81,27.86,27.8,27.86,31100.0,16.4635,16.4931,16.4576,16.4931,31100.0
2009-09-08 13:55:00,27.86,27.87,27.84,27.87,18500.0,16.4931,16.4991,16.4813,16.4991,18500.0
2009-09-08 14:00:00,27.87,27.87,27.78,27.79,48100.0,16.4991,16.4991,16.4458,16.4517,48100.0
2009-09-08 14:05:00,27.79,27.79,27.77,27.78,67000.0,16.4517,16.4517,16.4399,16.4458,67000.0
2009-09-08 14:10:00,27.77,27.79,27.77,27.79,35400.0,16.4399,16.4517,16.4399,16.4517,35400.0
2009-09-08 14:15:00,27.79,27.8,27.75,27.78,88200.0,16.4517,16.4576,16.428,16.4458,88200.0
2009-09-08 14:20:00,27.78,27.83,27.78,27.8,20500.0,16.4458,16.4754,16.4458,16.4576,20500.0
2009-09-08 14:25:00,27.8,27.81,27.79,27.81,7400.0,16.4576,16.4635,16.4517,16.4635,7400.0
2009-09-08 14:30:00,27.82,27.84,27.82,27.82,16000.0,16.4695,16.4813,16.4695,16.4695,16000.0
2009-09-08 14:35:00,27.83,27.83,27.81,27.83,36500.0,16.4754,16.4754,16.4635,16.4754,36500.0
2009-09-08 14:40:00,27.82,27.84,27.81,27.82,43200.0,16.4695,16.4813,16.4635,16.4695,43200.0
2009-09-08 14:45:00,27.82,27.83,27.8,27.81,57200.0,16.4695,16.4754,16.4576,16.4635,57200.0
2009-09-08 14:50:00,27.81,27.83,27.81,27.81,7300.0,16.4635,16.4754,16.4635,16.4635,7300.0
2009-09-08 14:55:00,27.82,27.85,27.81,27.83,18500.0,16.4695,16.4872,16.4635,16.4754,18500.0
2009-09-08 15:00:00,27.81,27.84,27.78,27.83,28100.0,16.4635,16.4813,16.4458,16.4754,28100.0
2009-09-08 15:05:00,27.83,27.84,27.82,27.82,26700.0,16.4754,16.4813,16.4695,16.4695,26700.0
2009-09-08 15:10:00,27.82,27.83,27.82,27.82,12500.0,16.4695,16.4754,16.4695,16.4695,12500.0
2009-09-08 15:15:00,27.82,27.84,27.82,27.83,28600.0,16.4695,16.4813,16.4695,16.4754,28600.0
2009-09-08 15:20:00,27.84,27.89,27.82,27.89,31200.0,16.4813,16.5109,16.4695,16.5109,31200.0
2009-09-08 15:25:00,27.89,27.9,27.89,27.9,6000.0,16.5109,16.5168,16.5109,16.5168,6000.0
2009-09-08 15:30:00,27.9,27.93,27.89,27.93,37300.0,16.5168,16.5346,16.5109,16.5346,37300.0
2009-09-08 15:35:00,27.93,27.95,27.92,27.95,26600.0,16.5346,16.5464,16.5287,16.5464,26600.0
2009-09-08 15:40:00,27.95,27.95,27.91,27.91,45500.0,16.5464,16.5464,16.5227,16.5227,45500.0
2009-09-08 15:45:00,27.92,27.93,27.89,27.91,57100.0,16.5287,16.5346,16.5109,16.5227,57100.0
2009-09-08 15:50:00,27.91,27.96,27.91,27.95,67100.0,16.5227,16.5523,16.5227,16.5464,67100.0
2009-09-08 15:55:00,27.96,28.01,27.95,27.99,224500.0,16.5523,16.5819,16.5464,16.5701,224500.0
2009-09-09 09:30:00,27.96,28.17,27.56,28.1,52800.0,16.5523,16.6767,16.3155,16.6352,52800.0
2009-09-09 09:35:00,28.11,28.16,28.05,28.08,50500.0,16.6411,16.6707,16.6056,16.6234,50500.0
2009-09-09 09:40:00,28.06,28.13,28.05,28.1,21400.0,16.6115,16.653,16.6056,16.6352,21400.0
2009-09-09 09:45:00,28.1,28.14,28.05,28.05,45800.0,16.6352,16.6589,16.6056,16.6056,45800.0
2009-09-09 09:50:00,28.06,28.16,28.06,28.13,38000.0,16.6115,16.6707,16.6115,16.653,38000.0
2009-09-09 09:55:00,28.14,28.15,28.07,28.08,25300.0,16.6589,16.6648,16.6175,16.6234,25300.0
2009-09-09 10:00:00,28.08,28.17,28.08,28.16,64200.0,16.6234,16.6767,16.6234,16.6707,64200.0
2009-09-09 10:05:00,28.16,28.2,28.11,28.12,34100.0,16.6707,16.6944,16.6411,16.6471,34100.0
2009-09-09 10:10:00,28.12,28.16,28.07,28.15,26200.0,16.6471,16.6707,16.6175,16.6648,26200.0
2009-09-09 10:15:00,28.16,28.26,28.16,28.24,41100.0,16.6707,16.7299,16.6707,16.7181,41100.0
2009-09-09 10:20:00,28.24,28.27,28.24,28.25,33400.0,16.7181,16.7359,16.7181,16.724,33400.0
2009-09-09 10:25:00,28.25,28.26,28.18,28.21,185200.0,16.724,16.7299,16.6826,16.7003,185200.0
2009-09-09 10:30:00,28.19,28.21,28.15,28.16,23200.0,16.6885,16.7003,16.6648,16.6707,23200.0
2009-09-09 10:35:00,28.18,28.21,28.16,28.2,17800.0,16.6826,16.7003,16.6707,16.6944,17800.0
2009-09-09 10:40:00,28.21,28.23,28.18,28.22,18500.0,16.7003,16.7122,16.6826,16.7063,18500.0
2009-09-09 10:45:00,28.22,28.25,28.2,28.2,27000.0,16.7063,16.724,16.6944,16.6944,27000.0
2009-09-09 10:50:00,28.2,28.2,28.18,28.19,11500.0,16.6944,16.6944,16.6826,16.6885,11500.0
2009-09-09 10:55:00,28.19,28.2,28.14,28.15,26200.0,16.6885,16.6944,16.6589,16.6648,26200.0
2009-09-09 11:00:00,28.16,28.17,28.13,28.16,42900.0,16.6707,16.6767,16.653,16.6707,42900.0
2009-09-09 11:05:00,28.15,28.16,28.09,28.09,38200.0,16.6648,16.6707,16.6293,16.6293,38200.0
2009-09-09 11:10:00,28.1,28.1,28.07,28.08,25500.0,16.6352,16.6352,16.6175,16.6234,25500.0
2009-09-09 11:15:00,28.08,28.09,28.07,28.08,26100.0,16.6234,16.6293,16.6175,16.6234,26100.0
2009-09-09 11:20:00,28.08,28.17,28.07,28.17,35100.0,16.6234,16.6767,16.6175,16.6767,35100.0
2009-09-09 11:25:00,28.18,28.19,28.15,28.17,27100.0,16.6826,16.6885,16.6648,16.6767,27100.0
2009-09-09 11:30:00,28.17,28.23,28.17,28.23,25500.0,16.6767,16.7122,16.6767,16.7122,25500.0
2009-09-09 11:35:00,28.23,28.26,28.22,28.25,17100.0,16.7122,16.7299,16.7063,16.724,17100.0
2009-09-09 11:40:00,28.26,28.34,28.23,28.34,390400.0,16.7299,16.7773,16.7122,16.7773,390400.0
2009-09-09 11:45:00,28.34,28.34,28.29,28.3,42100.0,16.7773,16.7773,16.7477,16.7536,42100.0
2009-09-09 11:50:00,28.3,28.31,28.29,28.3,19600.0,16.7536,16.7595,16.7477,16.7536,19600.0
2009-09-09 11:55:00,28.3,28.3,28.27,28.27,31500.0,16.7536,16.7536,16.7359,16.7359,31500.0
2009-09-09 12:00:00,28.27,28.27,28.22,28.25,26200.0,16.7359,16.7359,16.7063,16.724,26200.0
2009-09-09 12:05:00,28.24,28.28,28.24,28.26,20700.0,16.7181,16.7418,16.7181,16.7299,20700.0
2009-09-09 12:10:00,28.25,28.28,28.25,28.26,13800.0,16.724,16.7418,16.724,16.7299,13800.0
2009-09-09 12:15:00,28.26,28.27,28.24,28.25,8600.0,16.7299,16.7359,16.7181,16.724,8600.0
2009-09-09 12:20:00,28.25,28.32,28.24,28.31,43500.0,16.724,16.7655,16.7181,16.7595,43500.0
2009-09-09 12:25:00,28.31,28.34,28.31,28.33,15900.0,16.7595,16.7773,16.7595,16.7714,15900.0
2009-09-09 12:30:00,28.32,28.33,28.29,28.29,29400.0,16.7655,16.7714,16.7477,16.7477,29400.0
2009-09-09 12:35:00,28.29,28.31,28.28,28.3,19700.0,16.7477,16.7595,16.7418,16.7536,19700.0
2009-09-09 12:40:00,28.3,28.31,28.29,28.3,21100.0,16.7536,16.7595,16.7477,16.7536,21100.0
2009-09-09 12:45:00,28.31,28.32,28.3,28.3,19300.0,16.7595,16.7655,16.7536,16.7536,19300.0
2009-09-09 12:50:00,28.3,28.31,28.26,28.26,16600.0,16.7536,16.7595,16.7299,16.7299,16600.0
2009-09-09 12:55:00,28.26,28.29,28.26,28.28,20100.0,16.7299,16.7477,16.7299,16.7418,20100.0
2009-09-09 13:00:00,28.27,28.29,28.24,28.27,31200.0,16.7359,16.7477,16.7181,16.7359,31200.0
2009-09-09 13:05:00,28.26,28.32,28.24,28.31,40400.0,16.7299,16.7655,16.7181,16.7595,40400.0
2009-09-09 13:10:00,28.29,28.29,28.25,28.27,29600.0,16.7477,16.7477,16.724,16.7359,29600.0
2009-09-09 13:15:00,28.28,28.34,28.27,28.32,44500.0,16.7418,16.7773,16.7359,16.7655,44500.0
2009-09-09 13:20:00,28.32,28.35,28.32,28.34,36200.0,16.7655,16.7832,16.7655,16.7773,36200.0
2009-09-09 13:25:00,28.33,28.33,28.27,28.28,22600.0,16.7714,16.7714,16.7359,16.7418,22600.0
2009-09-09 13:30:00,28.28,28.29,28.28,28.28,3800.0,16.7418,16.7477,16.7418,16.7418,3800.0
2009-09-09 13:35:00,28.29,28.31,28.29,28.31,17900.0,16.7477,16.7595,16.7477,16.7595,17900.0
2009-09-09 13:40:00,28.32,28.32,28.3,28.3,5200.0,16.7655,16.7655,16.7536,16.7536,5200.0
2009-09-09 13:45:00,28.3,28.33,28.3,28.33,25300.0,16.7536,16.7714,16.7536,16.7714,25300.0
2009-09-09 13:50:00,28.33,28.35,28.32,28.34,17000.0,16.7714,16.7832,16.7655,16.7773,17000.0
2009-09-09 13:55:00,28.35,28.37,28.35,28.37,12200.0,16.7832,16.7951,16.7832,16.7951,12200.0
2009-09-09 14:00:00,28.38,28.38,28.32,28.32,14800.0,16.801,16.801,16.7655,16.7655,14800.0
2009-09-09 14:05:00,28.33,28.34,28.3,28.3,14100.0,16.7714,16.7773,16.7536,16.7536,14100.0
2009-09-09 14:10:00,28.3,28.31,28.29,28.29,16600.0,16.7536,16.7595,16.7477,16.7477,16600.0
2009-09-09 14:15:00,28.29,28.32,28.26,28.27,26800.0,16.7477,16.7655,16.7299,16.7359,26800.0
2009-09-09 14:20:00,28.27,28.28,28.23,28.26,25100.0,16.7359,16.7418,16.7122,16.7299,25100.0
2009-09-09 14:25:00,28.26,28.27,28.24,28.24,44500.0,16.7299,16.7359,16.7181,16.7181,44500.0
2009-09-09 14:30:00,28.24,28.26,28.23,28.23,29700.0,16.7181,16.7299,16.7122,16.7122,29700.0
2009-09-09 14:35:00,28.24,28.25,28.2,28.2,36400.0,16.7181,16.724,16.6944,16.6944,36400.0
2009-09-09 14:40:00,28.2,28.25,28.18,28.22,40300.0,16.6944,16.724,16.6826,16.7063,40300.0
2009-09-09 14:45:00,28.23,28.24,28.2,28.21,20900.0,16.7122,16.7181,16.6944,16.7003,20900.0
2009-09-09 14:50:00,28.2,28.22,28.18,28.21,32800.0,16.6944,16.7063,16.6826,16.7003,32800.0
2009-09-09 14:55:00,28.21,28.25,28.2,28.25,16100.0,16.7003,16.724,16.6944,16.724,16100.0
2009-09-09 15:00:00,28.24,28.27,28.23,28.23,27700.0,16.7181,16.7359,16.7122,16.7122,27700.0
2009-09-09 15:05:00,28.24,28.25,28.22,28.25,33400.0,16.7181,16.724,16.7063,16.724,33400.0
2009-09-09 15:10:00,28.24,28.29,28.24,28.28,37800.0,16.7181,16.7477,16.7181,16.7418,37800.0
2009-09-09 15:15:00,28.27,28.29,28.24,28.24,30400.0,16.7359,16.7477,16.7181,16.7181,30400.0
2009-09-09 15:20:00,28.24,28.27,28.24,28.26,28000.0,16.7181,16.7359,16.7181,16.7299,28000.0
2009-09-09 15:25:00,28.27,28.29,28.25,28.25,35000.0,16.7359,16.7477,16.724,16.724,35000.0
2009-09-09 15:30:00,28.25,28.29,28.23,28.25,60800.0,16.724,16.7477,16.7122,16.724,60800.0
2009-09-09 15:35:00,28.25,28.28,28.24,28.27,25100.0,16.724,16.7418,16.7181,16.7359,25100.0
2009-09-09 15:40:00,28.27,28.29,28.25,28.28,55400.0,16.7359,16.7477,16.724,16.7418,55400.0
2009-09-09 15:45:00,28.29,28.34,28.28,28.32,83500.0,16.7477,16.7773,16.7418,16.7655,83500.0
2009-09-09 15:50:00,28.32,28.34,28.28,28.28,94100.0,16.7655,16.7773,16.7418,16.7418,94100.0
2009-09-09 15:55:00,28.28,28.3,28.27,28.29,115000.0,16.7418,16.7536,16.7359,16.7477,115000.0
2009-09-10 09:30:00,28.33,28.33,28.0,28.22,35900.0,16.7714,16.7714,16.576,16.7063,35900.0
2009-09-10 09:35:00,28.22,28.24,28.11,28.11,31700.0,16.7063,16.7181,16.6411,16.6411,31700.0
2009-09-10 09:40:00,28.12,28.16,28.08,28.08,21600.0,16.6471,16.6707,16.6234,16.6234,21600.0
2009-09-10 09:45:00,28.08,28.15,28.02,28.15,40900.0,16.6234,16.6648,16.5879,16.6648,40900.0
2009-09-10 09:50:00,28.17,28.24,28.13,28.24,33900.0,16.6767,16.7181,16.653,16.7181,33900.0
2009-09-10 09:55:00,28.24,28.26,28.12,28.12,36500.0,16.7181,16.7299,16.6471,16.6471,36500.0
2009-09-10 10:00:00,28.12,28.2,28.11,28.16,33900.0,16.6471,16.6944,16.6411,16.6707,33900.0
2009-09-10 10:05:00,28.16,28.22,28.15,28.16,39700.0,16.6707,16.7063,16.6648,16.6707,39700.0
2009-09-10 10:10:00,28.17,28.19,28.14,28.15,12200.0,16.6767,16.6885,16.6589,16.6648,12200.0
2009-09-10 10:15:00,28.15,28.15,28.12,28.13,14300.0,16.6648,16.6648,16.6471,16.653,14300.0
2009-09-10 10:20:00,28.13,28.14,28.05,28.08,49500.0,16.653,16.6589,16.6056,16.6234,49500.0
2009-09-10 10:25:00,28.09,28.13,28.08,28.12,12300.0,16.6293,16.653,16.6234,16.6471,12300.0
2009-09-10 10:30:00,28.13,28.16,28.1,28.12,14000.0,16.653,16.6707,16.6352,16.6471,14000.0
2009-09-10 10:35:00,28.11,28.21,28.11,28.2,14500.0,16.6411,16.7003,16.6411,16.6944,14500.0
2009-09-10 10:40:00,28.2,28.2,28.15,28.16,6200.0,16.6944,16.6944,16.6648,16.6707,6200.0
2009-09-10 10:45:00,28.15,28.16,28.13,28.14,9600.0,16.6648,16.6707,16.653,16.6589,9600.0
2009-09-10 10:50:00,28.14,28.22,28.14,28.2,16800.0,16.6589,16.7063,16.6589,16.6944,16800.0
2009-09-10 10:55:00,28.21,28.26,28.2,28.2,35000.0,16.7003,16.7299,16.6944,16.6944,35000.0
2009-09-10 11:00:00,28.21,28.21,28.18,28.21,11200.0,16.7003,16.7003,16.6826,16.7003,11200.0
2009-09-10 11:05:00,28.21,28.24,28.19,28.19,31900.0,16.7003,16.7181,16.6885,16.6885,31900.0
2009-09-10 11:10:00,28.19,28.2,28.14,28.17,20900.0,16.6885,16.6944,16.6589,16.6767,20900.0
2009-09-10 11:15:00,28.17,28.17,28.13,28.13,12300.0,16.6767,16.6767,16.653,16.653,12300.0
2009-09-10 11:20:00,28.13,28.15,28.1,28.11,10400.0,16.653,16.6648,16.6352,16.6411,10400.0
2009-09-10 11:25:00,28.12,28.14,28.11,28.13,3600.0,16.6471,16.6589,16.6411,16.653,3600.0
2009-09-10 11:30:00,28.13,28.14,28.11,28.14,13700.0,16.653,16.6589,16.6411,16.6589,13700.0
2009-09-10 11:35:00,28.14,28.21,28.14,28.21,15700.0,16.6589,16.7003,16.6589,16.7003,15700.0
2009-09-10 11:40:00,28.2,28.21,28.17,28.17,12600.0,16.6944,16.7003,16.6767,16.6767,12600.0
2009-09-10 11:45:00,28.17,28.25,28.17,28.25,27500.0,16.6767,16.724,16.6767,16.724,27500.0
2009-09-10 11:50:00,28.24,28.25,28.19,28.19,37700.0,16.7181,16.724,16.6885,16.6885,37700.0
2009-09-10 11:55:00,28.19,28.2,28.19,28.2,3900.0,16.6885,16.6944,16.6885,16.6944,3900.0
2009-09-10 12:00:00,28.2,28.22,28.2,28.22,4400.0,16.6944,16.7063,16.6944,16.7063,4400.0
2009-09-10 12:05:00,28.21,28.22,28.2,28.22,8700.0,16.7003,16.7063,16.6944,16.7063,8700.0
2009-09-10 12:10:00,28.21,28.22,28.2,28.21,13000.0,16.7003,16.7063,16.6944,16.7003,13000.0
2009-09-10 12:15:00,28.21,28.21,28.2,28.21,2700.0,16.7003,16.7003,16.6944,16.7003,2700.0
2009-09-10 12:20:00,28.2,28.21,28.19,28.19,12700.0,16.6944,16.7003,16.6885,16.6885,12700.0
2009-09-10 12:25:00,28.19,28.21,28.18,28.18,13200.0,16.6885,16.7003,16.6826,16.6826,13200.0
2009-09-10 12:30:00,28.19,28.2,28.19,28.19,1700.0,16.6885,16.6944,16.6885,16.6885,1700.0
2009-09-10 12:35:00,28.2,28.21,28.19,28.21,2700.0,16.6944,16.7003,16.6885,16.7003,2700.0
2009-09-10 12:40:00,28.21,28.22,28.2,28.21,13700.0,16.7003,16.7063,16.6944,16.7003,13700.0
2009-09-10 12:45:00,28.22,28.22,28.21,28.22,2400.0,16.7063,16.7063,16.7003,16.7063,2400.0
2009-09-10 12:50:00,28.22,28.22,28.22,28.22,1900.0,16.7063,16.7063,16.7063,16.7063,1900.0
2009-09-10 12:55:00,28.22,28.23,28.22,28.23,6600.0,16.7063,16.7122,16.7063,16.7122,6600.0
2009-09-10 13:00:00,28.23,28.23,28.19,28.23,28300.0,16.7122,16.7122,16.6885,16.7122,28300.0
2009-09-10 13:05:00,28.23,28.27,28.21,28.22,55300.0,16.7122,16.7359,16.7003,16.7063,55300.0
2009-09-10 13:10:00,28.23,28.24,28.2,28.24,13800.0,16.7122,16.7181,16.6944,16.7181,13800.0
2009-09-10 13:15:00,28.24,28.28,28.24,28.25,24800.0,16.7181,16.7418,16.7181,16.724,24800.0
2009-09-10 13:20:00,28.25,28.26,28.24,28.26,12400.0,16.724,16.7299,16.7181,16.7299,12400.0
2009-09-10 13:25:00,28.26,28.29,28.26,28.28,20700.0,16.7299,16.7477,16.7299,16.7418,20700.0
2009-09-10 13:30:00,28.28,28.3,28.26,28.28,17100.0,16.7418,16.7536,16.7299,16.7418,17100.0
2009-09-10 13:35:00,28.27,28.28,28.26,28.28,4500.0,16.7359,16.7418,16.7299,16.7418,4500.0
2009-09-10 13:40:00,28.27,28.32,28.26,28.27,29600.0,16.7359,16.7655,16.7299,16.7359,29600.0
2009-09-10 13:45:00,28.28,28.33,28.28,28.32,12800.0,16.7418,16.7714,16.7418,16.7655,12800.0
2009-09-10 13:50:00,28.32,28.36,28.31,28.36,11700.0,16.7655,16.7891,16.7595,16.7891,11700.0
2009-09-10 13:55:00,28.36,28.4,28.36,28.39,15000.0,16.7891,16.8128,16.7891,16.8069,15000.0
2009-09-10 14:00:00,28.39,28.42,28.37,28.37,16600.0,16.8069,16.8247,16.7951,16.7951,16600.0
2009-09-10 14:05:00,28.37,28.42,28.36,28.4,34400.0,16.7951,16.8247,16.7891,16.8128,34400.0
2009-09-10 14:10:00,28.39,28.41,28.37,28.37,21400.0,16.8069,16.8187,16.7951,16.7951,21400.0
2009-09-10 14:15:00,28.38,28.4,28.37,28.39,32000.0,16.801,16.8128,16.7951,16.8069,32000.0
2009-09-10 14:20:00,28.39,28.39,28.36,28.37,9400.0,16.8069,16.8069,16.7891,16.7951,9400.0
2009-09-10 14:25:00,28.36,28.39,28.33,28.38,27500.0,16.7891,16.8069,16.7714,16.801,27500.0
2009-09-10 14:30:00,28.39,28.4,28.38,28.39,6000.0,16.8069,16.8128,16.801,16.8069,6000.0
2009-09-10 14:35:00,28.39,28.41,28.39,28.41,9000.0,16.8069,16.8187,16.8069,16.8187,9000.0
2009-09-10 14:40:00,28.4,28.43,28.4,28.43,9600.0,16.8128,16.8306,16.8128,16.8306,9600.0
2009-09-10 14:45:00,28.42,28.42,28.34,28.35,24100.0,16.8247,16.8247,16.7773,16.7832,24100.0
2009-09-10 14:50:00,28.35,28.35,28.33,28.33,41100.0,16.7832,16.7832,16.7714,16.7714,41100.0
2009-09-10 14:55:00,28.33,28.34,28.32,28.33,7100.0,16.7714,16.7773,16.7655,16.7714,7100.0
2009-09-10 15:00:00,28.33,28.34,28.27,28.27,38500.0,16.7714,16.7773,16.7359,16.7359,38500.0
2009-09-10 15:05:00,28.27,28.28,28.23,28.27,41500.0,16.7359,16.7418,16.7122,16.7359,41500.0
2009-09-10 15:10:00,28.26,28.27,28.23,28.25,40200.0,16.7299,16.7359,16.7122,16.724,40200.0
2009-09-10 15:15:00,28.26,28.26,28.22,28.23,42600.0,16.7299,16.7299,16.7063,16.7122,42600.0
2009-09-10 15:20:00,28.22,28.25,28.22,28.24,15300.0,16.7063,16.724,16.7063,16.7181,15300.0
2009-09-10 15:25:00,28.25,28.31,28.24,28.31,36100.0,16.724,16.7595,16.7181,16.7595,36100.0
2009-09-10 15:30:00,28.31,28.35,28.3,28.33,37000.0,16.7595,16.7832,16.7536,16.7714,37000.0
2009-09-10 15:35:00,28.34,28.34,28.31,28.33,35900.0,16.7773,16.7773,16.7595,16.7714,35900.0
2009-09-10 15:40:00,28.32,28.36,28.32,28.35,18600.0,16.7655,16.7891,16.7655,16.7832,18600.0
2009-09-10 15:45:00,28.36,28.4,28.35,28.39,24300.0,16.7891,16.8128,16.7832,16.8069,24300.0
2009-09-10 15:50:00,28.39,28.43,28.38,28.39,99400.0,16.8069,16.8306,16.801,16.8069,99400.0
2009-09-10 15:55:00,28.38,28.42,28.36,28.42,106400.0,16.801,16.8247,16.7891,16.8247,106400.0
2009-09-11 09:30:00,28.38,28.39,28.26,28.31,31600.0,16.801,16.8069,16.7299,16.7595,31600.0
2009-09-11 09:35:00,28.33,28.45,28.33,28.43,15700.0,16.7714,16.8424,16.7714,16.8306,15700.0
2009-09-11 09:40:00,28.44,28.45,28.33,28.35,23700.0,16.8365,16.8424,16.7714,16.7832,23700.0
2009-09-11 09:45:00,28.36,28.46,28.34,28.46,28500.0,16.7891,16.8483,16.7773,16.8483,28500.0
2009-09-11 09:50:00,28.46,28.48,28.4,28.48,37400.0,16.8483,16.8602,16.8128,16.8602,37400.0
2009-09-11 09:55:00,28.48,28.51,28.4,28.42,39500.0,16.8602,16.8779,16.8128,16.8247,39500.0
2009-09-11 10:00:00,28.41,28.47,28.39,28.42,87000.0,16.8187,16.8543,16.8069,16.8247,87000.0
2009-09-11 10:05:00,28.43,28.44,28.4,28.41,51500.0,16.8306,16.8365,16.8128,16.8187,51500.0
2009-09-11 10:10:00,28.41,28.42,28.34,28.37,64600.0,16.8187,16.8247,16.7773,16.7951,64600.0
2009-09-11 10:15:00,28.38,28.5,28.38,28.48,62600.0,16.801,16.872,16.801,16.8602,62600.0
2009-09-11 10:20:00,28.48,28.48,28.44,28.48,11000.0,16.8602,16.8602,16.8365,16.8602,11000.0
2009-09-11 10:25:00,28.48,28.48,28.43,28.45,18000.0,16.8602,16.8602,16.8306,16.8424,18000.0
2009-09-11 10:30:00,28.45,28.48,28.45,28.48,15400.0,16.8424,16.8602,16.8424,16.8602,15400.0
2009-09-11 10:35:00,28.48,28.51,28.47,28.49,15200.0,16.8602,16.8779,16.8543,16.8661,15200.0
2009-09-11 10:40:00,28.48,28.49,28.43,28.43,34000.0,16.8602,16.8661,16.8306,16.8306,34000.0
2009-09-11 10:45:00,28.43,28.46,28.43,28.44,24200.0,16.8306,16.8483,16.8306,16.8365,24200.0
2009-09-11 10:50:00,28.44,28.45,28.41,28.44,26200.0,16.8365,16.8424,16.8187,16.8365,26200.0
2009-09-11 10:55:00,28.44,28.48,28.42,28.45,40200.0,16.8365,16.8602,16.8247,16.8424,40200.0
2009-09-11 11:00:00,28.45,28.47,28.44,28.46,34200.0,16.8424,16.8543,16.8365,16.8483,34200.0
2009-09-11 11:05:00,28.47,28.48,28.45,28.45,17000.0,16.8543,16.8602,16.8424,16.8424,17000.0
2009-09-11 11:10:00,28.46,28.49,28.45,28.47,12600.0,16.8483,16.8661,16.8424,16.8543,12600.0
2009-09-11 11:15:00,28.46,28.48,28.43,28.45,12000.0,16.8483,16.8602,16.8306,16.8424,12000.0
2009-09-11 11:20:00,28.45,28.46,28.44,28.45,11600.0,16.8424,16.8483,16.8365,16.8424,11600.0
2009-09-11 11:25:00,28.45,28.45,28.38,28.38,20400.0,16.8424,16.8424,16.801,16.801,20400.0
2009-09-11 11:30:00,28.38,28.4,28.37,28.39,16500.0,16.801,16.8128,16.7951,16.8069,16500.0
2009-09-11 11:35:00,28.38,28.41,28.37,28.4,28700.0,16.801,16.8187,16.7951,16.8128,28700.0
2009-09-11 11:40:00,28.41,28.41,28.33,28.38,35600.0,16.8187,16.8187,16.7714,16.801,35600.0
2009-09-11 11:45:00,28.37,28.38,28.3,28.32,37700.0,16.7951,16.801,16.7536,16.7655,37700.0
2009-09-11 11:50:00,28.32,28.33,28.3,28.33,15500.0,16.7655,16.7714,16.7536,16.7714,15500.0
2009-09-11 11:55:00,28.33,28.34,28.32,28.34,11700.0,16.7714,16.7773,16.7655,16.7773,11700.0
2009-09-11 12:00:00,28.34,28.35,28.3,28.31,56100.0,16.7773,16.7832,16.7536,16.7595,56100.0
2009-09-11 12:05:00,28.32,28.32,28.28,28.31,24700.0,16.7655,16.7655,16.7418,16.7595,24700.0
2009-09-11 12:10:00,28.31,28.36,28.3,28.36,13700.0,16.7595,16.7891,16.7536,16.7891,13700.0
2009-09-11 12:15:00,28.36,28.36,28.34,28.34,15000.0,16.7891,16.7891,16.7773,16.7773,15000.0
2009-09-11 12:20:00,28.34,28.34,28.29,28.29,21000.0,16.7773,16.7773,16.7477,16.7477,21000.0
2009-09-11 12:25:00,28.29,28.32,28.28,28.31,7700.0,16.7477,16.7655,16.7418,16.7595,7700.0
2009-09-11 12:30:00,28.31,28.33,28.3,28.31,12600.0,16.7595,16.7714,16.7536,16.7595,12600.0
2009-09-11 12:35:00,28.31,28.35,28.31,28.31,23600.0,16.7595,16.7832,16.7595,16.7595,23600.0
2009-09-11 12:40:00,28.31,28.37,28.3,28.36,17200.0,16.7595,16.7951,16.7536,16.7891,17200.0
2009-09-11 12:45:00,28.36,28.37,28.32,28.37,28600.0,16.7891,16.7951,16.7655,16.7951,28600.0
2009-09-11 12:50:00,28.37,28.39,28.37,28.39,10100.0,16.7951,16.8069,16.7951,16.8069,10100.0
2009-09-11 12:55:00,28.39,28.43,28.39,28.41,20500.0,16.8069,16.8306,16.8069,16.8187,20500.0
2009-09-11 13:00:00,28.41,28.41,28.39,28.4,8300.0,16.8187,16.8187,16.8069,16.8128,8300.0
2009-09-11 13:05:00,28.41,28.41,28.38,28.39,9100.0,16.8187,16.8187,16.801,16.8069,9100.0
2009-09-11 13:10:00,28.39,28.43,28.38,28.41,11900.0,16.8069,16.8306,16.801,16.8187,11900.0
2009-09-11 13:15:00,28.41,28.47,28.41,28.47,27900.0,16.8187,16.8543,16.8187,16.8543,27900.0
2009-09-11 13:20:00,28.47,28.48,28.46,28.46,12300.0,16.8543,16.8602,16.8483,16.8483,12300.0
2009-09-11 13:25:00,28.47,28.48,28.46,28.48,9600.0,16.8543,16.8602,16.8483,16.8602,9600.0
2009-09-11 13:30:00,28.48,28.51,28.47,28.51,19300.0,16.8602,16.8779,16.8543,16.8779,19300.0
2009-09-11 13:35:00,28.51,28.51,28.5,28.5,5000.0,16.8779,16.8779,16.872,16.872,5000.0
2009-09-11 13:40:00,28.51,28.51,28.46,28.47,23800.0,16.8779,16.8779,16.8483,16.8543,23800.0
2009-09-11 13:45:00,28.48,28.5,28.47,28.47,14700.0,16.8602,16.872,16.8543,16.8543,14700.0
2009-09-11 13:50:00,28.49,28.51,28.48,28.49,13300.0,16.8661,16.8779,16.8602,16.8661,13300.0
2009-09-11 13:55:00,28.5,28.5,28.43,28.43,22200.0,16.872,16.872,16.8306,16.8306,22200.0
2009-09-11 14:00:00,28.43,28.52,28.42,28.52,29000.0,16.8306,16.8839,16.8247,16.8839,29000.0
2009-09-11 14:05:00,28.52,28.53,28.49,28.53,21200.0,16.8839,16.8898,16.8661,16.8898,21200.0
2009-09-11 14:10:00,28.52,28.55,28.51,28.54,19200.0,16.8839,16.9016,16.8779,16.8957,19200.0
2009-09-11 14:15:00,28.54,28.56,28.54,28.55,17500.0,16.8957,16.9075,16.8957,16.9016,17500.0
2009-09-11 14:20:00,28.56,28.6,28.55,28.58,55600.0,16.9075,16.9312,16.9016,16.9194,55600.0
2009-09-11 14:25:00,28.58,28.58,28.57,28.58,12000.0,16.9194,16.9194,16.9135,16.9194,12000.0
2009-09-11 14:30:00,28.57,28.64,28.57,28.64,47700.0,16.9135,16.9549,16.9135,16.9549,47700.0
2009-09-11 14:35:00,28.63,28.64,28.62,28.62,7100.0,16.949,16.9549,16.9431,16.9431,7100.0
2009-09-11 14:40:00,28.63,28.63,28.6,28.6,19000.0,16.949,16.949,16.9312,16.9312,19000.0
2009-09-11 14:45:00,28.61,28.61,28.59,28.6,18400.0,16.9371,16.9371,16.9253,16.9312,18400.0
2009-09-11 14:50:00,28.6,28.61,28.6,28.61,6700.0,16.9312,16.9371,16.9312,16.9371,6700.0
2009-09-11 14:55:00,28.61,28.61,28.59,28.6,15300.0,16.9371,16.9371,16.9253,16.9312,15300.0
2009-09-11 15:00:00,28.59,28.6,28.59,28.59,9400.0,16.9253,16.9312,16.9253,16.9253,9400.0
2009-09-11 15:05:00,28.6,28.6,28.59,28.6,10300.0,16.9312,16.9312,16.9253,16.9312,10300.0
2009-09-11 15:10:00,28.6,28.6,28.59,28.6,15700.0,16.9312,16.9312,16.9253,16.9312,15700.0
2009-09-11 15:15:00,28.59,28.6,28.59,28.6,14500.0,16.9253,16.9312,16.9253,16.9312,14500.0
2009-09-11 15:20:00,28.6,28.64,28.59,28.63,58500.0,16.9312,16.9549,16.9253,16.949,58500.0
2009-09-11 15:25:00,28.62,28.63,28.6,28.62,30200.0,16.9431,16.949,16.9312,16.9431,30200.0
2009-09-11 15:30:00,28.63,28.63,28.58,28.58,24700.0,16.949,16.949,16.9194,16.9194,24700.0
2009-09-11 15:35:00,28.58,28.58,28.56,28.57,22300.0,16.9194,16.9194,16.9075,16.9135,22300.0
2009-09-11 15:40:00,28.57,28.62,28.57,28.62,38700.0,16.9135,16.9431,16.9135,16.9431,38700.0
2009-09-11 15:45:00,28.62,28.62,28.58,28.61,35300.0,16.9431,16.9431,16.9194,16.9371,35300.0
2009-09-11 15:50:00,28.6,28.61,28.58,28.59,60400.0,16.9312,16.9371,16.9194,16.9253,60400.0
2009-09-11 15:55:00,28.59,28.6,28.55,28.56,93500.0,16.9253,16.9312,16.9016,16.9075,93500.0
2009-09-14 09:30:00,28.5,28.6,28.5,28.53,36400.0,16.872,16.9312,16.872,16.8898,36400.0
2009-09-14 09:35:00,28.51,28.55,28.39,28.4,35200.0,16.8779,16.9016,16.8069,16.8128,35200.0
2009-09-14 09:40:00,28.4,28.56,28.4,28.54,33400.0,16.8128,16.9075,16.8128,16.8957,33400.0
2009-09-14 09:45:00,28.55,28.57,28.45,28.45,14900.0,16.9016,16.9135,16.8424,16.8424,14900.0
2009-09-14 09:50:00,28.44,28.48,28.42,28.47,23800.0,16.8365,16.8602,16.8247,16.8543,23800.0
2009-09-14 09:55:00,28.47,28.63,28.47,28.63,16600.0,16.8543,16.949,16.8543,16.949,16600.0
2009-09-14 10:00:00,28.63,28.63,28.56,28.57,24100.0,16.949,16.949,16.9075,16.9135,24100.0
2009-09-14 10:05:00,28.56,28.59,28.51,28.55,45100.0,16.9075,16.9253,16.8779,16.9016,45100.0
2009-09-14 10:10:00,28.54,28.55,28.45,28.47,30800.0,16.8957,16.9016,16.8424,16.8543,30800.0
2009-09-14 10:15:00,28.47,28.55,28.46,28.48,37000.0,16.8543,16.9016,16.8483,16.8602,37000.0
2009-09-14 10:20:00,28.49,28.53,28.45,28.45,49400.0,16.8661,16.8898,16.8424,16.8424,49400.0
2009-09-14 10:25:00,28.46,28.47,28.4,28.43,28300.0,16.8483,16.8543,16.8128,16.8306,28300.0
2009-09-14 10:30:00,28.43,28.49,28.42,28.49,25200.0,16.8306,16.8661,16.8247,16.8661,25200.0
2009-09-14 10:35:00,28.49,28.5,28.44,28.44,29600.0,16.8661,16.872,16.8365,16.8365,29600.0
2009-09-14 10:40:00,28.45,28.49,28.42,28.47,27400.0,16.8424,16.8661,16.8247,16.8543,27400.0
2009-09-14 10:45:00,28.48,28.54,28.48,28.54,31200.0,16.8602,16.8957,16.8602,16.8957,31200.0
2009-09-14 10:50:00,28.55,28.57,28.5,28.56,76800.0,16.9016,16.9135,16.872,16.9075,76800.0
2009-09-14 10:55:00,28.56,28.58,28.52,28.52,20500.0,16.9075,16.9194,16.8839,16.8839,20500.0
2009-09-14 11:00:00,28.53,28.53,28.49,28.52,18600.0,16.8898,16.8898,16.8661,16.8839,18600.0
2009-09-14 11:05:00,28.52,28.52,28.44,28.48,20300.0,16.8839,16.8839,16.8365,16.8602,20300.0
2009-09-14 11:10:00,28.48,28.5,28.47,28.5,8200.0,16.8602,16.872,16.8543,16.872,8200.0
2009-09-14 11:15:00,28.5,28.57,28.5,28.57,15500.0,16.872,16.9135,16.872,16.9135,15500.0
2009-09-14 11:20:00,28.57,28.62,28.55,28.56,16300.0,16.9135,16.9431,16.9016,16.9075,16300.0
2009-09-14 11:25:00,28.55,28.59,28.53,28.58,11900.0,16.9016,16.9253,16.8898,16.9194,11900.0
2009-09-14 11:30:00,28.59,28.61,28.58,28.6,7500.0,16.9253,16.9371,16.9194,16.9312,7500.0
2009-09-14 11:35:00,28.6,28.61,28.59,28.6,6800.0,16.9312,16.9371,16.9253,16.9312,6800.0
2009-09-14 11:40:00,28.59,28.61,28.58,28.59,11100.0,16.9253,16.9371,16.9194,16.9253,11100.0
2009-09-14 11:45:00,28.59,28.61,28.53,28.54,14500.0,16.9253,16.9371,16.8898,16.8957,14500.0
2009-09-14 11:50:00,28.55,28.56,28.52,28.55,16200.0,16.9016,16.9075,16.8839,16.9016,16200.0
2009-09-14 11:55:00,28.55,28.58,28.55,28.58,17900.0,16.9016,16.9194,16.9016,16.9194,17900.0
2009-09-14 12:00:00,28.58,28.6,28.58,28.59,8700.0,16.9194,16.9312,16.9194,16.9253,8700.0
2009-09-14 12:05:00,28.58,28.59,28.58,28.58,3300.0,16.9194,16.9253,16.9194,16.9194,3300.0
2009-09-14 12:10:00,28.58,28.59,28.58,28.59,9900.0,16.9194,16.9253,16.9194,16.9253,9900.0
2009-09-14 12:15:00,28.58,28.59,28.58,28.59,4200.0,16.9194,16.9253,16.9194,16.9253,4200.0
2009-09-14 12:20:00,28.59,28.62,28.58,28.62,12700.0,16.9253,16.9431,16.9194,16.9431,12700.0
2009-09-14 12:25:00,28.62,28.64,28.62,28.64,16400.0,16.9431,16.9549,16.9431,16.9549,16400.0
2009-09-14 12:30:00,28.63,28.64,28.63,28.63,13500.0,16.949,16.9549,16.949,16.949,13500.0
2009-09-14 12:35:00,28.63,28.66,28.63,28.66,10800.0,16.949,16.9667,16.949,16.9667,10800.0
2009-09-14 12:40:00,28.66,28.67,28.65,28.67,13000.0,16.9667,16.9727,16.9608,16.9727,13000.0
2009-09-14 12:45:00,28.67,28.67,28.66,28.67,3800.0,16.9727,16.9727,16.9667,16.9727,3800.0
2009-09-14 12:50:00,28.66,28.68,28.65,28.68,19200.0,16.9667,16.9786,16.9608,16.9786,19200.0
2009-09-14 12:55:00,28.69,28.69,28.66,28.67,6900.0,16.9845,16.9845,16.9667,16.9727,6900.0
2009-09-14 13:00:00,28.66,28.67,28.63,28.64,10600.0,16.9667,16.9727,16.949,16.9549,10600.0
2009-09-14 13:05:00,28.64,28.64,28.63,28.64,4100.0,16.9549,16.9549,16.949,16.9549,4100.0
2009-09-14 13:10:00,28.64,28.65,28.63,28.64,12200.0,16.9549,16.9608,16.949,16.9549,12200.0
2009-09-14 13:15:00,28.63,28.64,28.62,28.62,6100.0,16.949,16.9549,16.9431,16.9431,6100.0
2009-09-14 13:20:00,28.63,28.65,28.63,28.65,7400.0,16.949,16.9608,16.949,16.9608,7400.0
2009-09-14 13:25:00,28.65,28.68,28.65,28.68,11200.0,16.9608,16.9786,16.9608,16.9786,11200.0
2009-09-14 13:30:00,28.67,28.7,28.66,28.7,23000.0,16.9727,16.9904,16.9667,16.9904,23000.0
2009-09-14 13:35:00,28.7,28.75,28.67,28.75,51200.0,16.9904,17.02,16.9727,17.02,51200.0
2009-09-14 13:40:00,28.75,28.75,28.71,28.71,7200.0,17.02,17.02,16.9963,16.9963,7200.0
2009-09-14 13:45:00,28.72,28.73,28.71,28.71,11600.0,17.0023,17.0082,16.9963,16.9963,11600.0
2009-09-14 13:50:00,28.72,28.74,28.7,28.74,20300.0,17.0023,17.0141,16.9904,17.0141,20300.0
2009-09-14 13:55:00,28.74,28.74,28.71,28.73,17500.0,17.0141,17.0141,16.9963,17.0082,17500.0
2009-09-14 14:00:00,28.72,28.73,28.7,28.71,14100.0,17.0023,17.0082,16.9904,16.9963,14100.0
2009-09-14 14:05:00,28.71,28.72,28.69,28.7,14900.0,16.9963,17.0023,16.9845,16.9904,14900.0
2009-09-14 14:10:00,28.7,28.71,28.68,28.69,13500.0,16.9904,16.9963,16.9786,16.9845,13500.0
2009-09-14 14:15:00,28.69,28.7,28.69,28.7,8800.0,16.9845,16.9904,16.9845,16.9904,8800.0
2009-09-14 14:20:00,28.7,28.71,28.7,28.71,6700.0,16.9904,16.9963,16.9904,16.9963,6700.0
2009-09-14 14:25:00,28.7,28.79,28.7,28.79,29300.0,16.9904,17.0437,16.9904,17.0437,29300.0
2009-09-14 14:30:00,28.79,28.81,28.75,28.75,31700.0,17.0437,17.0555,17.02,17.02,31700.0
2009-09-14 14:35:00,28.76,28.76,28.74,28.74,145300.0,17.0259,17.0259,17.0141,17.0141,145300.0
2009-09-14 14:40:00,28.75,28.75,28.74,28.75,8900.0,17.02,17.02,17.0141,17.02,8900.0
2009-09-14 14:45:00,28.75,28.76,28.74,28.74,38300.0,17.02,17.0259,17.0141,17.0141,38300.0
2009-09-14 14:50:00,28.74,28.75,28.72,28.74,52900.0,17.0141,17.02,17.0023,17.0141,52900.0
2009-09-14 14:55:00,28.75,28.8,28.75,28.8,85700.0,17.02,17.0496,17.02,17.0496,85700.0
2009-09-14 15:00:00,28.8,28.83,28.8,28.83,92000.0,17.0496,17.0674,17.0496,17.0674,92000.0
2009-09-14 15:05:00,28.82,28.86,28.81,28.81,121500.0,17.0615,17.0851,17.0555,17.0555,121500.0
2009-09-14 15:10:00,28.82,28.84,28.8,28.84,34500.0,17.0615,17.0733,17.0496,17.0733,34500.0
2009-09-14 15:15:00,28.83,28.84,28.83,28.83,14400.0,17.0674,17.0733,17.0674,17.0674,14400.0
2009-09-14 15:20:00,28.83,28.84,28.83,28.83,39700.0,17.0674,17.0733,17.0674,17.0674,39700.0
2009-09-14 15:25:00,28.83,28.83,28.8,28.81,20500.0,17.0674,17.0674,17.0496,17.0555,20500.0
2009-09-14 15:30:00,28.8,28.82,28.8,28.81,32200.0,17.0496,17.0615,17.0496,17.0555,32200.0
2009-09-14 15:35:00,28.8,28.83,28.8,28.82,26200.0,17.0496,17.0674,17.0496,17.0615,26200.0
2009-09-14 15:40:00,28.82,28.87,28.81,28.87,69300.0,17.0615,17.0911,17.0555,17.0911,69300.0
2009-09-14 15:45:00,28.86,28.88,28.84,28.88,46000.0,17.0851,17.097,17.0733,17.097,46000.0
2009-09-14 15:50:00,28.88,28.89,28.86,28.88,80200.0,17.097,17.1029,17.0851,17.097,80200.0
2009-09-14 15:55:00,28.87,28.9,28.85,28.9,141800.0,17.0911,17.1088,17.0792,17.1088,141800.0
2009-09-15 09:30:00,28.68,28.88,28.66,28.74,44400.0,16.9786,17.097,16.9667,17.0141,44400.0
2009-09-15 09:35:00,28.76,28.87,28.71,28.75,18900.0,17.0259,17.0911,16.9963,17.02,18900.0
2009-09-15 09:40:00,28.76,28.79,28.67,28.73,21500.0,17.0259,17.0437,16.9727,17.0082,21500.0
2009-09-15 09:45:00,28.72,28.73,28.63,28.63,15800.0,17.0023,17.0082,16.949,16.949,15800.0
2009-09-15 09:50:00,28.63,28.64,28.6,28.6,17900.0,16.949,16.9549,16.9312,16.9312,17900.0
2009-09-15 09:55:00,28.59,28.63,28.56,28.62,24000.0,16.9253,16.949,16.9075,16.9431,24000.0
2009-09-15 10:00:00,28.63,28.63,28.53,28.56,31300.0,16.949,16.949,16.8898,16.9075,31300.0
2009-09-15 10:05:00,28.56,28.64,28.55,28.64,20300.0,16.9075,16.9549,16.9016,16.9549,20300.0
2009-09-15 10:10:00,28.64,28.64,28.55,28.55,19000.0,16.9549,16.9549,16.9016,16.9016,19000.0
2009-09-15 10:15:00,28.55,28.61,28.53,28.61,29700.0,16.9016,16.9371,16.8898,16.9371,29700.0
2009-09-15 10:20:00,28.61,28.69,28.61,28.68,21400.0,16.9371,16.9845,16.9371,16.9786,21400.0
2009-09-15 10:25:00,28.68,28.76,28.67,28.75,23000.0,16.9786,17.0259,16.9727,17.02,23000.0
2009-09-15 10:30:00,28.76,28.77,28.73,28.75,18500.0,17.0259,17.0319,17.0082,17.02,18500.0
2009-09-15 10:35:00,28.74,28.76,28.69,28.69,26500.0,17.0141,17.0259,16.9845,16.9845,26500.0
2009-09-15 10:40:00,28.7,28.73,28.69,28.72,23700.0,16.9904,17.0082,16.9845,17.0023,23700.0
2009-09-15 10:45:00,28.71,28.72,28.71,28.71,7700.0,16.9963,17.0023,16.9963,16.9963,7700.0
2009-09-15 10:50:00,28.72,28.72,28.67,28.68,23600.0,17.0023,17.0023,16.9727,16.9786,23600.0
2009-09-15 10:55:00,28.68,28.78,28.68,28.77,17800.0,16.9786,17.0378,16.9786,17.0319,17800.0
2009-09-15 11:00:00,28.78,28.78,28.75,28.75,13800.0,17.0378,17.0378,17.02,17.02,13800.0
2009-09-15 11:05:00,28.74,28.78,28.72,28.73,29400.0,17.0141,17.0378,17.0023,17.0082,29400.0
2009-09-15 11:10:00,28.74,28.78,28.74,28.75,17400.0,17.0141,17.0378,17.0141,17.02,17400.0
2009-09-15 11:15:00,28.75,28.76,28.68,28.7,17400.0,17.02,17.0259,16.9786,16.9904,17400.0
2009-09-15 11:20:00,28.7,28.71,28.65,28.66,12700.0,16.9904,16.9963,16.9608,16.9667,12700.0
2009-09-15 11:25:00,28.65,28.67,28.63,28.66,18500.0,16.9608,16.9727,16.949,16.9667,18500.0
2009-09-15 11:30:00,28.66,28.66,28.65,28.66,7100.0,16.9667,16.9667,16.9608,16.9667,7100.0
2009-09-15 11:35:00,28.66,28.69,28.66,28.69,6100.0,16.9667,16.9845,16.9667,16.9845,6100.0
2009-09-15 11:40:00,28.68,28.69,28.68,28.69,4900.0,16.9786,16.9845,16.9786,16.9845,4900.0
2009-09-15 11:45:00,28.68,28.71,28.68,28.7,7800.0,16.9786,16.9963,16.9786,16.9904,7800.0
2009-09-15 11:50:00,28.71,28.71,28.69,28.7,11800.0,16.9963,16.9963,16.9845,16.9904,11800.0
2009-09-15 11:55:00,28.71,28.73,28.69,28.71,41700.0,16.9963,17.0082,16.9845,16.9963,41700.0
2009-09-15 12:00:00,28.71,28.72,28.68,28.7,14900.0,16.9963,17.0023,16.9786,16.9904,14900.0
2009-09-15 12:05:00,28.71,28.72,28.69,28.7,11100.0,16.9963,17.0023,16.9845,16.9904,11100.0
2009-09-15 12:10:00,28.7,28.7,28.69,28.69,2000.0,16.9904,16.9904,16.9845,16.9845,2000.0
2009-09-15 12:15:00,28.7,28.71,28.68,28.68,25200.0,16.9904,16.9963,16.9786,16.9786,25200.0
2009-09-15 12:20:00,28.68,28.69,28.68,28.68,11800.0,16.9786,16.9845,16.9786,16.9786,11800.0
2009-09-15 12:25:00,28.68,28.69,28.67,28.67,4700.0,16.9786,16.9845,16.9727,16.9727,4700.0
2009-09-15 12:30:00,28.67,28.68,28.65,28.67,19300.0,16.9727,16.9786,16.9608,16.9727,19300.0
2009-09-15 12:35:00,28.67,28.69,28.65,28.66,23300.0,16.9727,16.9845,16.9608,16.9667,23300.0
2009-09-15 12:40:00,28.66,28.68,28.65,28.67,2600.0,16.9667,16.9786,16.9608,16.9727,2600.0
2009-09-15 12:45:00,28.68,28.69,28.67,28.69,18800.0,16.9786,16.9845,16.9727,16.9845,18800.0
2009-09-15 12:50:00,28.69,28.73,28.68,28.71,27600.0,16.9845,17.0082,16.9786,16.9963,27600.0
2009-09-15 12:55:00,28.72,28.73,28.7,28.73,11800.0,17.0023,17.0082,16.9904,17.0082,11800.0
2009-09-15 13:00:00,28.72,28.73,28.68,28.68,12900.0,17.0023,17.0082,16.9786,16.9786,12900.0
2009-09-15 13:05:00,28.68,28.71,28.68,28.71,13000.0,16.9786,16.9963,16.9786,16.9963,13000.0
2009-09-15 13:10:00,28.72,28.77,28.72,28.76,15200.0,17.0023,17.0319,17.0023,17.0259,15200.0
2009-09-15 13:15:00,28.76,28.76,28.73,28.73,10900.0,17.0259,17.0259,17.0082,17.0082,10900.0
2009-09-15 13:20:00,28.74,28.79,28.73,28.79,29500.0,17.0141,17.0437,17.0082,17.0437,29500.0
2009-09-15 13:25:00,28.78,28.78,28.76,28.76,15400.0,17.0378,17.0378,17.0259,17.0259,15400.0
2009-09-15 13:30:00,28.76,28.76,28.74,28.74,11500.0,17.0259,17.0259,17.0141,17.0141,11500.0
2009-09-15 13:35:00,28.74,28.77,28.73,28.77,12800.0,17.0141,17.0319,17.0082,17.0319,12800.0
2009-09-15 13:40:00,28.77,28.77,28.75,28.77,13700.0,17.0319,17.0319,17.02,17.0319,13700.0
2009-09-15 13:45:00,28.76,28.77,28.75,28.77,4500.0,17.0259,17.0319,17.02,17.0319,4500.0
2009-09-15 13:50:00,28.77,28.77,28.75,28.76,9100.0,17.0319,17.0319,17.02,17.0259,9100.0
2009-09-15 13:55:00,28.76,28.79,28.75,28.77,11800.0,17.0259,17.0437,17.02,17.0319,11800.0
2009-09-15 14:00:00,28.78,28.78,28.75,28.76,33700.0,17.0378,17.0378,17.02,17.0259,33700.0
2009-09-15 14:05:00,28.75,28.75,28.73,28.74,25300.0,17.02,17.02,17.0082,17.0141,25300.0
2009-09-15 14:10:00,28.75,28.75,28.74,28.74,5600.0,17.02,17.02,17.0141,17.0141,5600.0
2009-09-15 14:15:00,28.74,28.75,28.73,28.74,16800.0,17.0141,17.02,17.0082,17.0141,16800.0
2009-09-15 14:20:00,28.73,28.75,28.72,28.74,41700.0,17.0082,17.02,17.0023,17.0141,41700.0
2009-09-15 14:25:00,28.74,28.77,28.74,28.76,14600.0,17.0141,17.0319,17.0141,17.0259,14600.0
2009-09-15 14:30:00,28.76,28.77,28.75,28.76,16300.0,17.0259,17.0319,17.02,17.0259,16300.0
2009-09-15 14:35:00,28.75,28.75,28.7,28.71,25600.0,17.02,17.02,16.9904,16.9963,25600.0
2009-09-15 14:40:00,28.72,28.72,28.71,28.72,7000.0,17.0023,17.0023,16.9963,17.0023,7000.0
2009-09-15 14:45:00,28.71,28.73,28.71,28.73,7300.0,16.9963,17.0082,16.9963,17.0082,7300.0
2009-09-15 14:50:00,28.73,28.75,28.72,28.75,11200.0,17.0082,17.02,17.0023,17.02,11200.0
2009-09-15 14:55:00,28.75,28.77,28.74,28.77,10400.0,17.02,17.0319,17.0141,17.0319,10400.0
2009-09-15 15:00:00,28.76,28.78,28.74,28.75,23100.0,17.0259,17.0378,17.0141,17.02,23100.0
2009-09-15 15:05:00,28.75,28.75,28.73,28.74,12200.0,17.02,17.02,17.0082,17.0141,12200.0
2009-09-15 15:10:00,28.75,28.76,28.75,28.76,11300.0,17.02,17.0259,17.02,17.0259,11300.0
2009-09-15 15:15:00,28.76,28.78,28.75,28.78,31400.0,17.0259,17.0378,17.02,17.0378,31400.0
2009-09-15 15:20:00,28.78,28.85,28.77,28.84,27600.0,17.0378,17.0792,17.0319,17.0733,27600.0
2009-09-15 15:25:00,28.85,28.85,28.84,28.84,10300.0,17.0792,17.0792,17.0733,17.0733,10300.0
2009-09-15 15:30:00,28.84,28.84,28.8,28.81,36500.0,17.0733,17.0733,17.0496,17.0555,36500.0
2009-09-15 15:35:00,28.82,28.82,28.78,28.79,18700.0,17.0615,17.0615,17.0378,17.0437,18700.0
2009-09-15 15:40:00,28.78,28.79,28.73,28.76,29800.0,17.0378,17.0437,17.0082,17.0259,29800.0
2009-09-15 15:45:00,28.76,28.78,28.75,28.77,20600.0,17.0259,17.0378,17.02,17.0319,20600.0
2009-09-15 15:50:00,28.76,28.81,28.76,28.81,38400.0,17.0259,17.0555,17.0259,17.0555,38400.0
2009-09-15 15:55:00,28.81,28.81,28.76,28.79,82300.0,17.0555,17.0555,17.0259,17.0437,82300.0
2009-09-16 09:30:00,28.77,28.85,28.69,28.78,54600.0,17.0319,17.0792,16.9845,17.0378,54600.0
2009-09-16 09:35:00,28.76,28.82,28.67,28.75,29200.0,17.0259,17.0615,16.9727,17.02,29200.0
2009-09-16 09:40:00,28.77,28.89,28.71,28.85,59600.0,17.0319,17.1029,16.9963,17.0792,59600.0
2009-09-16 09:45:00,28.84,28.86,28.79,28.81,44900.0,17.0733,17.0851,17.0437,17.0555,44900.0
2009-09-16 09:50:00,28.81,28.82,28.69,28.72,29600.0,17.0555,17.0615,16.9845,17.0023,29600.0
2009-09-16 09:55:00,28.7,28.78,28.69,28.78,14700.0,16.9904,17.0378,16.9845,17.0378,14700.0
2009-09-16 10:00:00,28.77,28.85,28.77,28.85,21200.0,17.0319,17.0792,17.0319,17.0792,21200.0
2009-09-16 10:05:00,28.85,28.88,28.84,28.87,18600.0,17.0792,17.097,17.0733,17.0911,18600.0
2009-09-16 10:10:00,28.87,28.87,28.78,28.78,13400.0,17.0911,17.0911,17.0378,17.0378,13400.0
2009-09-16 10:15:00,28.79,28.83,28.76,28.77,11900.0,17.0437,17.0674,17.0259,17.0319,11900.0
2009-09-16 10:20:00,28.76,28.77,28.7,28.71,25800.0,17.0259,17.0319,16.9904,16.9963,25800.0
2009-09-16 10:25:00,28.7,28.71,28.67,28.7,24200.0,16.9904,16.9963,16.9727,16.9904,24200.0
2009-09-16 10:30:00,28.7,28.74,28.7,28.72,9600.0,16.9904,17.0141,16.9904,17.0023,9600.0
2009-09-16 10:35:00,28.73,28.73,28.71,28.72,5500.0,17.0082,17.0082,16.9963,17.0023,5500.0
2009-09-16 10:40:00,28.72,28.75,28.72,28.74,9100.0,17.0023,17.02,17.0023,17.0141,9100.0
2009-09-16 10:45:00,28.73,28.77,28.73,28.75,6700.0,17.0082,17.0319,17.0082,17.02,6700.0
2009-09-16 10:50:00,28.73,28.76,28.72,28.75,6800.0,17.0082,17.0259,17.0023,17.02,6800.0
2009-09-16 10:55:00,28.75,28.76,28.73,28.74,13400.0,17.02,17.0259,17.0082,17.0141,13400.0
2009-09-16 11:00:00,28.75,28.77,28.74,28.76,29500.0,17.02,17.0319,17.0141,17.0259,29500.0
2009-09-16 11:05:00,28.76,28.76,28.74,28.75,21700.0,17.0259,17.0259,17.0141,17.02,21700.0
2009-09-16 11:10:00,28.74,28.78,28.74,28.78,29300.0,17.0141,17.0378,17.0141,17.0378,29300.0
2009-09-16 11:15:00,28.78,28.83,28.78,28.81,36100.0,17.0378,17.0674,17.0378,17.0555,36100.0
2009-09-16 11:20:00,28.81,28.82,28.78,28.8,44600.0,17.0555,17.0615,17.0378,17.0496,44600.0
2009-09-16 11:25:00,28.8,28.81,28.78,28.81,27100.0,17.0496,17.0555,17.0378,17.0555,27100.0
2009-09-16 11:30:00,28.8,28.82,28.79,28.8,12700.0,17.0496,17.0615,17.0437,17.0496,12700.0
2009-09-16 11:35:00,28.81,28.89,28.81,28.88,42900.0,17.0555,17.1029,17.0555,17.097,42900.0
2009-09-16 11:40:00,28.89,28.91,28.81,28.88,40100.0,17.1029,17.1147,17.0555,17.097,40100.0
2009-09-16 11:45:00,28.87,28.9,28.8,28.84,78500.0,17.0911,17.1088,17.0496,17.0733,78500.0
2009-09-16 11:50:00,28.83,28.89,28.82,28.88,13300.0,17.0674,17.1029,17.0615,17.097,13300.0
2009-09-16 11:55:00,28.88,28.9,28.87,28.87,32000.0,17.097,17.1088,17.0911,17.0911,32000.0
2009-09-16 12:00:00,28.87,28.92,28.85,28.92,58200.0,17.0911,17.1207,17.0792,17.1207,58200.0
2009-09-16 12:05:00,28.92,28.95,28.92,28.95,37900.0,17.1207,17.1384,17.1207,17.1384,37900.0
2009-09-16 12:10:00,28.95,28.98,28.92,28.98,31500.0,17.1384,17.1562,17.1207,17.1562,31500.0
2009-09-16 12:15:00,28.98,29.0,28.97,29.0,17100.0,17.1562,17.168,17.1503,17.168,17100.0
2009-09-16 12:20:00,29.0,29.0,28.98,29.0,20900.0,17.168,17.168,17.1562,17.168,20900.0
2009-09-16 12:25:00,28.99,29.05,28.99,29.04,67400.0,17.1621,17.1976,17.1621,17.1917,67400.0
2009-09-16 12:30:00,29.05,29.1,29.05,29.07,58100.0,17.1976,17.2272,17.1976,17.2095,58100.0
2009-09-16 12:35:00,29.08,29.1,29.07,29.08,18600.0,17.2154,17.2272,17.2095,17.2154,18600.0
2009-09-16 12:40:00,29.09,29.13,29.09,29.12,22200.0,17.2213,17.245,17.2213,17.2391,22200.0
2009-09-16 12:45:00,29.13,29.15,29.12,29.15,29100.0,17.245,17.2568,17.2391,17.2568,29100.0
2009-09-16 12:50:00,29.15,29.18,29.13,29.17,66700.0,17.2568,17.2746,17.245,17.2687,66700.0
2009-09-16 12:55:00,29.17,29.19,29.15,29.18,43900.0,17.2687,17.2805,17.2568,17.2746,43900.0
2009-09-16 13:00:00,29.18,29.21,29.18,29.2,39300.0,17.2746,17.2923,17.2746,17.2864,39300.0
2009-09-16 13:05:00,29.21,29.22,29.2,29.21,16600.0,17.2923,17.2983,17.2864,17.2923,16600.0
2009-09-16 13:10:00,29.2,29.24,29.19,29.24,21200.0,17.2864,17.3101,17.2805,17.3101,21200.0
2009-09-16 13:15:00,29.24,29.3,29.22,29.3,44700.0,17.3101,17.3456,17.2983,17.3456,44700.0
2009-09-16 13:20:00,29.3,29.37,29.3,29.36,63600.0,17.3456,17.3871,17.3456,17.3811,63600.0
2009-09-16 13:25:00,29.35,29.36,29.32,29.33,50400.0,17.3752,17.3811,17.3575,17.3634,50400.0
2009-09-16 13:30:00,29.33,29.34,29.31,29.31,19200.0,17.3634,17.3693,17.3515,17.3515,19200.0
2009-09-16 13:35:00,29.31,29.32,29.27,29.3,27500.0,17.3515,17.3575,17.3279,17.3456,27500.0
2009-09-16 13:40:00,29.3,29.33,29.29,29.32,19200.0,17.3456,17.3634,17.3397,17.3575,19200.0
2009-09-16 13:45:00,29.31,29.31,29.27,29.28,14900.0,17.3515,17.3515,17.3279,17.3338,14900.0
2009-09-16 13:50:00,29.28,29.29,29.27,29.29,37600.0,17.3338,17.3397,17.3279,17.3397,37600.0
2009-09-16 13:55:00,29.29,29.33,29.27,29.32,29000.0,17.3397,17.3634,17.3279,17.3575,29000.0
2009-09-16 14:00:00,29.31,29.35,29.31,29.35,37800.0,17.3515,17.3752,17.3515,17.3752,37800.0
2009-09-16 14:05:00,29.35,29.37,29.34,29.35,30500.0,17.3752,17.3871,17.3693,17.3752,30500.0
2009-09-16 14:10:00,29.35,29.37,29.34,29.37,14000.0,17.3752,17.3871,17.3693,17.3871,14000.0
2009-09-16 14:15:00,29.37,29.41,29.36,29.4,33000.0,17.3871,17.4107,17.3811,17.4048,33000.0
2009-09-16 14:20:00,29.39,29.4,29.37,29.38,20200.0,17.3989,17.4048,17.3871,17.393,20200.0
2009-09-16 14:25:00,29.38,29.39,29.33,29.38,53300.0,17.393,17.3989,17.3634,17.393,53300.0
2009-09-16 14:30:00,29.39,29.4,29.36,29.36,26500.0,17.3989,17.4048,17.3811,17.3811,26500.0
2009-09-16 14:35:00,29.37,29.37,29.33,29.33,33700.0,17.3871,17.3871,17.3634,17.3634,33700.0
2009-09-16 14:40:00,29.34,29.37,29.33,29.36,22000.0,17.3693,17.3871,17.3634,17.3811,22000.0
2009-09-16 14:45:00,29.36,29.36,29.31,29.33,32200.0,17.3811,17.3811,17.3515,17.3634,32200.0
2009-09-16 14:50:00,29.34,29.37,29.33,29.34,22700.0,17.3693,17.3871,17.3634,17.3693,22700.0
2009-09-16 14:55:00,29.34,29.34,29.3,29.31,16800.0,17.3693,17.3693,17.3456,17.3515,16800.0
2009-09-16 15:00:00,29.3,29.32,29.27,29.29,40800.0,17.3456,17.3575,17.3279,17.3397,40800.0
2009-09-16 15:05:00,29.29,29.3,29.25,29.25,41800.0,17.3397,17.3456,17.316,17.316,41800.0
2009-09-16 15:10:00,29.25,29.31,29.25,29.3,47700.0,17.316,17.3515,17.316,17.3456,47700.0
2009-09-16 15:15:00,29.3,29.32,29.29,29.31,23500.0,17.3456,17.3575,17.3397,17.3515,23500.0
2009-09-16 15:20:00,29.32,29.34,29.31,29.32,18900.0,17.3575,17.3693,17.3515,17.3575,18900.0
2009-09-16 15:25:00,29.31,29.34,29.28,29.33,47100.0,17.3515,17.3693,17.3338,17.3634,47100.0
2009-09-16 15:30:00,29.34,29.34,29.26,29.3,49300.0,17.3693,17.3693,17.3219,17.3456,49300.0
2009-09-16 15:35:00,29.3,29.3,29.29,29.29,17900.0,17.3456,17.3456,17.3397,17.3397,17900.0
2009-09-16 15:40:00,29.3,29.35,29.27,29.35,88800.0,17.3456,17.3752,17.3279,17.3752,88800.0
2009-09-16 15:45:00,29.34,29.41,29.32,29.37,103900.0,17.3693,17.4107,17.3575,17.3871,103900.0
2009-09-16 15:50:00,29.36,29.44,29.36,29.4,206600.0,17.3811,17.4285,17.3811,17.4048,206600.0
2009-09-16 15:55:00,29.4,29.43,29.37,29.43,238200.0,17.4048,17.4226,17.3871,17.4226,238200.0
2009-09-17 09:30:00,29.45,29.49,29.31,29.32,49600.0,17.4344,17.4581,17.3515,17.3575,49600.0
2009-09-17 09:35:00,29.32,29.46,29.31,29.4,39200.0,17.3575,17.4403,17.3515,17.4048,39200.0
2009-09-17 09:40:00,29.41,29.41,29.3,29.32,33200.0,17.4107,17.4107,17.3456,17.3575,33200.0
2009-09-17 09:45:00,29.33,29.38,29.31,29.33,15800.0,17.3634,17.393,17.3515,17.3634,15800.0
2009-09-17 09:50:00,29.32,29.44,29.32,29.44,30300.0,17.3575,17.4285,17.3575,17.4285,30300.0
2009-09-17 09:55:00,29.44,29.44,29.4,29.44,18600.0,17.4285,17.4285,17.4048,17.4285,18600.0
2009-09-17 10:00:00,29.44,29.5,29.35,29.37,91900.0,17.4285,17.464,17.3752,17.3871,91900.0
2009-09-17 10:05:00,29.37,29.46,29.36,29.45,34100.0,17.3871,17.4403,17.3811,17.4344,34100.0
2009-09-17 10:10:00,29.46,29.46,29.41,29.46,32300.0,17.4403,17.4403,17.4107,17.4403,32300.0
2009-09-17 10:15:00,29.46,29.47,29.35,29.35,48600.0,17.4403,17.4463,17.3752,17.3752,48600.0
2009-09-17 10:20:00,29.36,29.4,29.32,29.34,67100.0,17.3811,17.4048,17.3575,17.3693,67100.0
2009-09-17 10:25:00,29.34,29.36,29.29,29.32,53300.0,17.3693,17.3811,17.3397,17.3575,53300.0
2009-09-17 10:30:00,29.33,29.34,29.29,29.34,55800.0,17.3634,17.3693,17.3397,17.3693,55800.0
2009-09-17 10:35:00,29.34,29.38,29.33,29.33,44400.0,17.3693,17.393,17.3634,17.3634,44400.0
2009-09-17 10:40:00,29.33,29.36,29.33,29.34,17400.0,17.3634,17.3811,17.3634,17.3693,17400.0
2009-09-17 10:45:00,29.33,29.36,29.32,29.35,18200.0,17.3634,17.3811,17.3575,17.3752,18200.0
2009-09-17 10:50:00,29.36,29.42,29.36,29.42,44800.0,17.3811,17.4167,17.3811,17.4167,44800.0
2009-09-17 10:55:00,29.41,29.42,29.38,29.39,12300.0,17.4107,17.4167,17.393,17.3989,12300.0
2009-09-17 11:00:00,29.39,29.42,29.37,29.42,38900.0,17.3989,17.4167,17.3871,17.4167,38900.0
2009-09-17 11:05:00,29.42,29.43,29.38,29.38,105800.0,17.4167,17.4226,17.393,17.393,105800.0
2009-09-17 11:10:00,29.39,29.4,29.37,29.4,20700.0,17.3989,17.4048,17.3871,17.4048,20700.0
2009-09-17 11:15:00,29.4,29.45,29.39,29.44,36300.0,17.4048,17.4344,17.3989,17.4285,36300.0
2009-09-17 11:20:00,29.45,29.45,29.43,29.44,15500.0,17.4344,17.4344,17.4226,17.4285,15500.0
2009-09-17 11:25:00,29.44,29.51,29.43,29.46,76400.0,17.4285,17.4699,17.4226,17.4403,76400.0
2009-09-17 11:30:00,29.46,29.49,29.45,29.48,29800.0,17.4403,17.4581,17.4344,17.4522,29800.0
2009-09-17 11:35:00,29.48,29.51,29.46,29.5,58500.0,17.4522,17.4699,17.4403,17.464,58500.0
2009-09-17 11:40:00,29.5,29.58,29.49,29.57,41400.0,17.464,17.5114,17.4581,17.5055,41400.0
2009-09-17 11:45:00,29.58,29.59,29.55,29.55,28100.0,17.5114,17.5173,17.4936,17.4936,28100.0
2009-09-17 11:50:00,29.55,29.56,29.49,29.49,39700.0,17.4936,17.4995,17.4581,17.4581,39700.0
2009-09-17 11:55:00,29.49,29.51,29.49,29.5,16700.0,17.4581,17.4699,17.4581,17.464,16700.0
2009-09-17 12:00:00,29.51,29.56,29.51,29.55,61200.0,17.4699,17.4995,17.4699,17.4936,61200.0
2009-09-17 12:05:00,29.55,29.59,29.54,29.58,35600.0,17.4936,17.5173,17.4877,17.5114,35600.0
2009-09-17 12:10:00,29.57,29.57,29.49,29.5,33200.0,17.5055,17.5055,17.4581,17.464,33200.0
2009-09-17 12:15:00,29.5,29.54,29.5,29.5,49200.0,17.464,17.4877,17.464,17.464,49200.0
2009-09-17 12:20:00,29.5,29.56,29.49,29.55,38600.0,17.464,17.4995,17.4581,17.4936,38600.0
2009-09-17 12:25:00,29.54,29.58,29.54,29.57,9600.0,17.4877,17.5114,17.4877,17.5055,9600.0
2009-09-17 12:30:00,29.57,29.58,29.57,29.58,8400.0,17.5055,17.5114,17.5055,17.5114,8400.0
2009-09-17 12:35:00,29.58,29.58,29.57,29.57,11500.0,17.5114,17.5114,17.5055,17.5055,11500.0
2009-09-17 12:40:00,29.58,29.58,29.56,29.56,20700.0,17.5114,17.5114,17.4995,17.4995,20700.0
2009-09-17 12:45:00,29.56,29.56,29.51,29.55,38300.0,17.4995,17.4995,17.4699,17.4936,38300.0
2009-09-17 12:50:00,29.55,29.61,29.55,29.58,34400.0,17.4936,17.5291,17.4936,17.5114,34400.0
2009-09-17 12:55:00,29.57,29.59,29.56,29.57,43100.0,17.5055,17.5173,17.4995,17.5055,43100.0
2009-09-17 13:00:00,29.56,29.6,29.55,29.58,15100.0,17.4995,17.5232,17.4936,17.5114,15100.0
2009-09-17 13:05:00,29.58,29.59,29.56,29.57,20300.0,17.5114,17.5173,17.4995,17.5055,20300.0
2009-09-17 13:10:00,29.58,29.61,29.56,29.56,29100.0,17.5114,17.5291,17.4995,17.4995,29100.0
2009-09-17 13:15:00,29.56,29.57,29.55,29.56,22400.0,17.4995,17.5055,17.4936,17.4995,22400.0
2009-09-17 13:20:00,29.55,29.56,29.51,29.53,19600.0,17.4936,17.4995,17.4699,17.4818,19600.0
2009-09-17 13:25:00,29.53,29.54,29.46,29.53,27400.0,17.4818,17.4877,17.4403,17.4818,27400.0
2009-09-17 13:30:00,29.53,29.55,29.5,29.55,19200.0,17.4818,17.4936,17.464,17.4936,19200.0
2009-09-17 13:35:00,29.54,29.54,29.5,29.53,23100.0,17.4877,17.4877,17.464,17.4818,23100.0
2009-09-17 13:40:00,29.54,29.6,29.52,29.59,107900.0,17.4877,17.5232,17.4759,17.5173,107900.0
2009-09-17 13:45:00,29.59,29.6,29.59,29.59,10400.0,17.5173,17.5232,17.5173,17.5173,10400.0
2009-09-17 13:50:00,29.59,29.63,29.59,29.62,58300.0,17.5173,17.541,17.5173,17.5351,58300.0
2009-09-17 13:55:00,29.62,29.68,29.61,29.68,52000.0,17.5351,17.5706,17.5291,17.5706,52000.0
2009-09-17 14:00:00,29.67,29.7,29.65,29.7,48200.0,17.5647,17.5824,17.5528,17.5824,48200.0
2009-09-17 14:05:00,29.7,29.7,29.67,29.68,21800.0,17.5824,17.5824,17.5647,17.5706,21800.0
2009-09-17 14:10:00,29.69,29.72,29.68,29.71,28400.0,17.5765,17.5943,17.5706,17.5883,28400.0
2009-09-17 14:15:00,29.71,29.72,29.68,29.7,24400.0,17.5883,17.5943,17.5706,17.5824,24400.0
2009-09-17 14:20:00,29.7,29.71,29.69,29.7,4800.0,17.5824,17.5883,17.5765,17.5824,4800.0
2009-09-17 14:25:00,29.69,29.73,29.69,29.73,55100.0,17.5765,17.6002,17.5765,17.6002,55100.0
2009-09-17 14:30:00,29.73,29.74,29.69,29.69,37700.0,17.6002,17.6061,17.5765,17.5765,37700.0
2009-09-17 14:35:00,29.69,29.73,29.67,29.73,44300.0,17.5765,17.6002,17.5647,17.6002,44300.0
2009-09-17 14:40:00,29.73,29.79,29.71,29.78,32800.0,17.6002,17.6357,17.5883,17.6298,32800.0
2009-09-17 14:45:00,29.78,29.79,29.75,29.76,37300.0,17.6298,17.6357,17.612,17.6179,37300.0
2009-09-17 14:50:00,29.76,29.79,29.75,29.79,21200.0,17.6179,17.6357,17.612,17.6357,21200.0
2009-09-17 14:55:00,29.78,29.79,29.77,29.77,23100.0,17.6298,17.6357,17.6239,17.6239,23100.0
2009-09-17 15:00:00,29.77,29.77,29.75,29.77,30300.0,17.6239,17.6239,17.612,17.6239,30300.0
2009-09-17 15:05:00,29.78,29.78,29.76,29.76,16500.0,17.6298,17.6298,17.6179,17.6179,16500.0
2009-09-17 15:10:00,29.76,29.78,29.76,29.76,34000.0,17.6179,17.6298,17.6179,17.6179,34000.0
2009-09-17 15:15:00,29.77,29.78,29.75,29.76,49600.0,17.6239,17.6298,17.612,17.6179,49600.0
2009-09-17 15:20:00,29.76,29.82,29.75,29.81,67000.0,17.6179,17.6535,17.612,17.6475,67000.0
2009-09-17 15:25:00,29.8,29.82,29.78,29.79,16300.0,17.6416,17.6535,17.6298,17.6357,16300.0
2009-09-17 15:30:00,29.78,29.8,29.78,29.79,45700.0,17.6298,17.6416,17.6298,17.6357,45700.0
2009-09-17 15:35:00,29.79,29.82,29.79,29.81,46500.0,17.6357,17.6535,17.6357,17.6475,46500.0
2009-09-17 15:40:00,29.82,29.82,29.78,29.8,118900.0,17.6535,17.6535,17.6298,17.6416,118900.0
2009-09-17 15:45:00,29.8,29.82,29.79,29.8,191300.0,17.6416,17.6535,17.6357,17.6416,191300.0
2009-09-17 15:50:00,29.79,29.8,29.7,29.71,160600.0,17.6357,17.6416,17.5824,17.5883,160600.0
2009-09-17 15:55:00,29.71,29.73,29.68,29.72,450700.0,17.5883,17.6002,17.5706,17.5943,450700.0
2009-09-18 09:30:00,29.99,30.0,29.76,29.77,933700.0,17.7541,17.76,17.6179,17.6239,933700.0
2009-09-18 09:35:00,29.79,29.87,29.68,29.7,73000.0,17.6357,17.6831,17.5706,17.5824,73000.0
2009-09-18 09:40:00,29.69,29.73,29.62,29.72,82200.0,17.5765,17.6002,17.5351,17.5943,82200.0
2009-09-18 09:45:00,29.73,29.74,29.67,29.68,82900.0,17.6002,17.6061,17.5647,17.5706,82900.0
2009-09-18 09:50:00,29.68,29.71,29.64,29.67,22500.0,17.5706,17.5883,17.5469,17.5647,22500.0
2009-09-18 09:55:00,29.66,29.7,29.61,29.68,25200.0,17.5587,17.5824,17.5291,17.5706,25200.0
2009-09-18 10:00:00,29.69,29.69,29.64,29.68,22700.0,17.5765,17.5765,17.5469,17.5706,22700.0
2009-09-18 10:05:00,29.69,29.69,29.61,29.65,23900.0,17.5765,17.5765,17.5291,17.5528,23900.0
2009-09-18 10:10:00,29.65,29.66,29.6,29.61,18500.0,17.5528,17.5587,17.5232,17.5291,18500.0
2009-09-18 10:15:00,29.61,29.64,29.57,29.58,29000.0,17.5291,17.5469,17.5055,17.5114,29000.0
2009-09-18 10:20:00,29.6,29.66,29.6,29.66,26900.0,17.5232,17.5587,17.5232,17.5587,26900.0
2009-09-18 10:25:00,29.67,29.7,29.64,29.66,43900.0,17.5647,17.5824,17.5469,17.5587,43900.0
2009-09-18 10:30:00,29.67,29.74,29.65,29.74,43200.0,17.5647,17.6061,17.5528,17.6061,43200.0
2009-09-18 10:35:00,29.74,29.77,29.73,29.73,19100.0,17.6061,17.6239,17.6002,17.6002,19100.0
2009-09-18 10:40:00,29.73,29.77,29.69,29.72,75000.0,17.6002,17.6239,17.5765,17.5943,75000.0
2009-09-18 10:45:00,29.72,29.72,29.62,29.68,49300.0,17.5943,17.5943,17.5351,17.5706,49300.0
2009-09-18 10:50:00,29.68,29.7,29.67,29.7,18300.0,17.5706,17.5824,17.5647,17.5824,18300.0
2009-09-18 10:55:00,29.69,29.69,29.64,29.67,33900.0,17.5765,17.5765,17.5469,17.5647,33900.0
2009-09-18 11:00:00,29.68,29.71,29.6,29.61,39900.0,17.5706,17.5883,17.5232,17.5291,39900.0
2009-09-18 11:05:00,29.61,29.62,29.57,29.61,28800.0,17.5291,17.5351,17.5055,17.5291,28800.0
2009-09-18 11:10:00,29.62,29.64,29.58,29.58,24700.0,17.5351,17.5469,17.5114,17.5114,24700.0
2009-09-18 11:15:00,29.59,29.59,29.55,29.58,39000.0,17.5173,17.5173,17.4936,17.5114,39000.0
2009-09-18 11:20:00,29.57,29.59,29.57,29.58,10900.0,17.5055,17.5173,17.5055,17.5114,10900.0
2009-09-18 11:25:00,29.58,29.58,29.49,29.5,46500.0,17.5114,17.5114,17.4581,17.464,46500.0
2009-09-18 11:30:00,29.5,29.52,29.43,29.45,105400.0,17.464,17.4759,17.4226,17.4344,105400.0
2009-09-18 11:35:00,29.44,29.45,29.39,29.4,70700.0,17.4285,17.4344,17.3989,17.4048,70700.0
2009-09-18 11:40:00,29.41,29.46,29.39,29.42,65300.0,17.4107,17.4403,17.3989,17.4167,65300.0
2009-09-18 11:45:00,29.41,29.44,29.41,29.43,29400.0,17.4107,17.4285,17.4107,17.4226,29400.0
2009-09-18 11:50:00,29.44,29.5,29.43,29.5,26000.0,17.4285,17.464,17.4226,17.464,26000.0
2009-09-18 11:55:00,29.5,29.51,29.45,29.45,63500.0,17.464,17.4699,17.4344,17.4344,63500.0
2009-09-18 12:00:00,29.45,29.49,29.42,29.49,23300.0,17.4344,17.4581,17.4167,17.4581,23300.0
2009-09-18 12:05:00,29.49,29.5,29.46,29.48,40500.0,17.4581,17.464,17.4403,17.4522,40500.0
2009-09-18 12:10:00,29.49,29.62,29.48,29.56,209100.0,17.4581,17.5351,17.4522,17.4995,209100.0
2009-09-18 12:15:00,29.56,29.59,29.56,29.58,14700.0,17.4995,17.5173,17.4995,17.5114,14700.0
2009-09-18 12:20:00,29.57,29.58,29.56,29.57,15500.0,17.5055,17.5114,17.4995,17.5055,15500.0
2009-09-18 12:25:00,29.58,29.58,29.57,29.58,6500.0,17.5114,17.5114,17.5055,17.5114,6500.0
2009-09-18 12:30:00,29.57,29.63,29.57,29.62,37000.0,17.5055,17.541,17.5055,17.5351,37000.0
2009-09-18 12:35:00,29.62,29.65,29.6,29.65,32300.0,17.5351,17.5528,17.5232,17.5528,32300.0
2009-09-18 12:40:00,29.65,29.65,29.62,29.62,62400.0,17.5528,17.5528,17.5351,17.5351,62400.0
2009-09-18 12:45:00,29.63,29.63,29.6,29.6,10100.0,17.541,17.541,17.5232,17.5232,10100.0
2009-09-18 12:50:00,29.6,29.61,29.6,29.61,5800.0,17.5232,17.5291,17.5232,17.5291,5800.0
2009-09-18 12:55:00,29.61,29.65,29.6,29.65,23100.0,17.5291,17.5528,17.5232,17.5528,23100.0
2009-09-18 13:00:00,29.65,29.68,29.64,29.68,18800.0,17.5528,17.5706,17.5469,17.5706,18800.0
2009-09-18 13:05:00,29.67,29.68,29.67,29.68,7300.0,17.5647,17.5706,17.5647,17.5706,7300.0
2009-09-18 13:10:00,29.68,29.68,29.67,29.68,6400.0,17.5706,17.5706,17.5647,17.5706,6400.0
2009-09-18 13:15:00,29.67,29.68,29.64,29.66,26700.0,17.5647,17.5706,17.5469,17.5587,26700.0
2009-09-18 13:20:00,29.67,29.67,29.66,29.67,2900.0,17.5647,17.5647,17.5587,17.5647,2900.0
2009-09-18 13:25:00,29.67,29.67,29.66,29.66,5400.0,17.5647,17.5647,17.5587,17.5587,5400.0
2009-09-18 13:30:00,29.67,29.67,29.66,29.66,8600.0,17.5647,17.5647,17.5587,17.5587,8600.0
2009-09-18 13:35:00,29.66,29.67,29.66,29.66,3900.0,17.5587,17.5647,17.5587,17.5587,3900.0
2009-09-18 13:40:00,29.67,29.68,29.66,29.68,16700.0,17.5647,17.5706,17.5587,17.5706,16700.0
2009-09-18 13:45:00,29.68,29.75,29.68,29.72,79800.0,17.5706,17.612,17.5706,17.5943,79800.0
2009-09-18 13:50:00,29.72,29.73,29.71,29.72,18800.0,17.5943,17.6002,17.5883,17.5943,18800.0
2009-09-18 13:55:00,29.71,29.72,29.7,29.71,15600.0,17.5883,17.5943,17.5824,17.5883,15600.0
2009-09-18 14:00:00,29.7,29.72,29.7,29.71,14500.0,17.5824,17.5943,17.5824,17.5883,14500.0
2009-09-18 14:05:00,29.71,29.72,29.71,29.72,6400.0,17.5883,17.5943,17.5883,17.5943,6400.0
2009-09-18 14:10:00,29.72,29.72,29.71,29.72,12500.0,17.5943,17.5943,17.5883,17.5943,12500.0
2009-09-18 14:15:00,29.72,29.75,29.69,29.7,44200.0,17.5943,17.612,17.5765,17.5824,44200.0
2009-09-18 14:20:00,29.71,29.73,29.7,29.72,20400.0,17.5883,17.6002,17.5824,17.5943,20400.0
2009-09-18 14:25:00,29.72,29.73,29.67,29.67,27200.0,17.5943,17.6002,17.5647,17.5647,27200.0
2009-09-18 14:30:00,29.67,29.67,29.63,29.64,25200.0,17.5647,17.5647,17.541,17.5469,25200.0
2009-09-18 14:35:00,29.64,29.66,29.63,29.66,17100.0,17.5469,17.5587,17.541,17.5587,17100.0
2009-09-18 14:40:00,29.65,29.66,29.65,29.65,6200.0,17.5528,17.5587,17.5528,17.5528,6200.0
2009-09-18 14:45:00,29.65,29.67,29.64,29.66,30400.0,17.5528,17.5647,17.5469,17.5587,30400.0
2009-09-18 14:50:00,29.65,29.66,29.64,29.65,9700.0,17.5528,17.5587,17.5469,17.5528,9700.0
2009-09-18 14:55:00,29.65,29.68,29.64,29.64,39000.0,17.5528,17.5706,17.5469,17.5469,39000.0
2009-09-18 15:00:00,29.64,29.65,29.62,29.65,64700.0,17.5469,17.5528,17.5351,17.5528,64700.0
2009-09-18 15:05:00,29.64,29.67,29.63,29.63,33900.0,17.5469,17.5647,17.541,17.541,33900.0
2009-09-18 15:10:00,29.63,29.65,29.63,29.64,20300.0,17.541,17.5528,17.541,17.5469,20300.0
2009-09-18 15:15:00,29.64,29.64,29.6,29.61,30000.0,17.5469,17.5469,17.5232,17.5291,30000.0
2009-09-18 15:20:00,29.61,29.63,29.59,29.63,36000.0,17.5291,17.541,17.5173,17.541,36000.0
2009-09-18 15:25:00,29.63,29.65,29.62,29.62,58200.0,17.541,17.5528,17.5351,17.5351,58200.0
2009-09-18 15:30:00,29.62,29.63,29.59,29.6,55500.0,17.5351,17.541,17.5173,17.5232,55500.0
2009-09-18 15:35:00,29.6,29.66,29.57,29.64,104500.0,17.5232,17.5587,17.5055,17.5469,104500.0
2009-09-18 15:40:00,29.64,29.7,29.62,29.68,193200.0,17.5469,17.5824,17.5351,17.5706,193200.0
2009-09-18 15:45:00,29.68,29.7,29.66,29.66,152900.0,17.5706,17.5824,17.5587,17.5587,152900.0
2009-09-18 15:50:00,29.67,29.71,29.66,29.66,276200.0,17.5647,17.5883,17.5587,17.5587,276200.0
2009-09-18 15:55:00,29.66,29.68,29.64,29.68,200200.0,17.5587,17.5706,17.5469,17.5706,200200.0
2009-09-21 09:30:00,29.72,29.72,29.51,29.51,44100.0,17.5943,17.5943,17.4699,17.4699,44100.0
2009-09-21 09:35:00,29.52,29.55,29.5,29.52,18300.0,17.4759,17.4936,17.464,17.4759,18300.0
2009-09-21 09:40:00,29.52,29.64,29.52,29.64,39000.0,17.4759,17.5469,17.4759,17.5469,39000.0
2009-09-21 09:45:00,29.63,29.64,29.56,29.6,40500.0,17.541,17.5469,17.4995,17.5232,40500.0
2009-09-21 09:50:00,29.59,29.65,29.57,29.6,33100.0,17.5173,17.5528,17.5055,17.5232,33100.0
2009-09-21 09:55:00,29.59,29.6,29.53,29.59,26700.0,17.5173,17.5232,17.4818,17.5173,26700.0
2009-09-21 10:00:00,29.58,29.66,29.51,29.65,49800.0,17.5114,17.5587,17.4699,17.5528,49800.0
2009-09-21 10:05:00,29.65,29.69,29.53,29.62,71400.0,17.5528,17.5765,17.4818,17.5351,71400.0
2009-09-21 10:10:00,29.61,29.64,29.56,29.63,29400.0,17.5291,17.5469,17.4995,17.541,29400.0
2009-09-21 10:15:00,29.64,29.72,29.64,29.68,37100.0,17.5469,17.5943,17.5469,17.5706,37100.0
2009-09-21 10:20:00,29.67,29.81,29.67,29.81,57300.0,17.5647,17.6475,17.5647,17.6475,57300.0
2009-09-21 10:25:00,29.82,29.84,29.76,29.8,22500.0,17.6535,17.6653,17.6179,17.6416,22500.0
2009-09-21 10:30:00,29.8,29.81,29.76,29.76,30100.0,17.6416,17.6475,17.6179,17.6179,30100.0
2009-09-21 10:35:00,29.77,29.86,29.76,29.86,39600.0,17.6239,17.6771,17.6179,17.6771,39600.0
2009-09-21 10:40:00,29.86,29.88,29.79,29.81,26900.0,17.6771,17.689,17.6357,17.6475,26900.0
2009-09-21 10:45:00,29.82,29.87,29.82,29.86,19400.0,17.6535,17.6831,17.6535,17.6771,19400.0
2009-09-21 10:50:00,29.86,29.89,29.85,29.88,58900.0,17.6771,17.6949,17.6712,17.689,58900.0
2009-09-21 10:55:00,29.87,29.92,29.86,29.92,35000.0,17.6831,17.7127,17.6771,17.7127,35000.0
2009-09-21 11:00:00,29.91,29.95,29.9,29.92,56400.0,17.7067,17.7304,17.7008,17.7127,56400.0
2009-09-21 11:05:00,29.92,30.0,29.92,30.0,42400.0,17.7127,17.76,17.7127,17.76,42400.0
2009-09-21 11:10:00,29.99,30.01,29.97,29.97,33700.0,17.7541,17.7659,17.7423,17.7423,33700.0
2009-09-21 11:15:00,29.98,30.09,29.96,30.06,54500.0,17.7482,17.8133,17.7363,17.7955,54500.0
2009-09-21 11:20:00,30.06,30.1,30.03,30.06,48800.0,17.7955,17.8192,17.7778,17.7955,48800.0
2009-09-21 11:25:00,30.06,30.14,30.05,30.05,99900.0,17.7955,17.8429,17.7896,17.7896,99900.0
2009-09-21 11:30:00,30.05,30.11,30.05,30.1,26700.0,17.7896,17.8251,17.7896,17.8192,26700.0
2009-09-21 11:35:00,30.09,30.14,30.09,30.13,25400.0,17.8133,17.8429,17.8133,17.837,25400.0
2009-09-21 11:40:00,30.13,30.14,30.1,30.1,20700.0,17.837,17.8429,17.8192,17.8192,20700.0
2009-09-21 11:45:00,30.1,30.15,30.1,30.12,40500.0,17.8192,17.8488,17.8192,17.8311,40500.0
2009-09-21 11:50:00,30.11,30.17,30.11,30.16,47500.0,17.8251,17.8607,17.8251,17.8547,47500.0
2009-09-21 11:55:00,30.16,30.16,30.13,30.13,17500.0,17.8547,17.8547,17.837,17.837,17500.0
2009-09-21 12:00:00,30.13,30.13,30.09,30.11,15400.0,17.837,17.837,17.8133,17.8251,15400.0
2009-09-21 12:05:00,30.12,30.12,30.04,30.09,14000.0,17.8311,17.8311,17.7837,17.8133,14000.0
2009-09-21 12:10:00,30.08,30.08,30.06,30.07,8400.0,17.8074,17.8074,17.7955,17.8015,8400.0
2009-09-21 12:15:00,30.07,30.07,30.01,30.02,21500.0,17.8015,17.8015,17.7659,17.7719,21500.0
2009-09-21 12:20:00,30.02,30.08,30.02,30.08,20500.0,17.7719,17.8074,17.7719,17.8074,20500.0
2009-09-21 12:25:00,30.09,30.11,30.08,30.1,19800.0,17.8133,17.8251,17.8074,17.8192,19800.0
2009-09-21 12:30:00,30.1,30.12,30.06,30.07,18500.0,17.8192,17.8311,17.7955,17.8015,18500.0
2009-09-21 12:35:00,30.06,30.11,30.06,30.1,32800.0,17.7955,17.8251,17.7955,17.8192,32800.0
2009-09-21 12:40:00,30.11,30.13,30.06,30.07,19700.0,17.8251,17.837,17.7955,17.8015,19700.0
2009-09-21 12:45:00,30.07,30.07,30.02,30.02,7300.0,17.8015,17.8015,17.7719,17.7719,7300.0
2009-09-21 12:50:00,30.02,30.08,30.02,30.07,23200.0,17.7719,17.8074,17.7719,17.8015,23200.0
2009-09-21 12:55:00,30.06,30.08,30.04,30.04,21000.0,17.7955,17.8074,17.7837,17.7837,21000.0
2009-09-21 13:00:00,30.04,30.05,30.04,30.05,8900.0,17.7837,17.7896,17.7837,17.7896,8900.0
2009-09-21 13:05:00,30.05,30.05,30.02,30.02,33400.0,17.7896,17.7896,17.7719,17.7719,33400.0
2009-09-21 13:10:00,30.03,30.04,30.02,30.03,19700.0,17.7778,17.7837,17.7719,17.7778,19700.0
2009-09-21 13:15:00,30.03,30.1,30.03,30.09,56200.0,17.7778,17.8192,17.7778,17.8133,56200.0
2009-09-21 13:20:00,30.1,30.15,30.1,30.14,24600.0,17.8192,17.8488,17.8192,17.8429,24600.0
2009-09-21 13:25:00,30.14,30.18,30.13,30.16,45400.0,17.8429,17.8666,17.837,17.8547,45400.0
2009-09-21 13:30:00,30.16,30.17,30.15,30.16,23100.0,17.8547,17.8607,17.8488,17.8547,23100.0
2009-09-21 13:35:00,30.16,30.16,30.14,30.15,14100.0,17.8547,17.8547,17.8429,17.8488,14100.0
2009-09-21 13:40:00,30.15,30.15,30.13,30.13,15000.0,17.8488,17.8488,17.837,17.837,15000.0
2009-09-21 13:45:00,30.13,30.14,30.13,30.13,5700.0,17.837,17.8429,17.837,17.837,5700.0
2009-09-21 13:50:00,30.13,30.14,30.06,30.06,55500.0,17.837,17.8429,17.7955,17.7955,55500.0
2009-09-21 13:55:00,30.07,30.08,30.02,30.02,105100.0,17.8015,17.8074,17.7719,17.7719,105100.0
2009-09-21 14:00:00,30.02,30.06,30.02,30.05,39700.0,17.7719,17.7955,17.7719,17.7896,39700.0
2009-09-21 14:05:00,30.05,30.06,29.99,30.0,45300.0,17.7896,17.7955,17.7541,17.76,45300.0
2009-09-21 14:10:00,29.99,29.99,29.95,29.96,35300.0,17.7541,17.7541,17.7304,17.7363,35300.0
2009-09-21 14:15:00,29.96,29.97,29.94,29.95,18700.0,17.7363,17.7423,17.7245,17.7304,18700.0
2009-09-21 14:20:00,29.95,29.96,29.9,29.91,37800.0,17.7304,17.7363,17.7008,17.7067,37800.0
2009-09-21 14:25:00,29.92,29.92,29.88,29.89,31500.0,17.7127,17.7127,17.689,17.6949,31500.0
2009-09-21 14:30:00,29.9,29.95,29.89,29.95,49300.0,17.7008,17.7304,17.6949,17.7304,49300.0
2009-09-21 14:35:00,29.95,29.95,29.9,29.9,22400.0,17.7304,17.7304,17.7008,17.7008,22400.0
2009-09-21 14:40:00,29.9,29.94,29.9,29.92,26900.0,17.7008,17.7245,17.7008,17.7127,26900.0
2009-09-21 14:45:00,29.93,29.98,29.92,29.98,28400.0,17.7186,17.7482,17.7127,17.7482,28400.0
2009-09-21 14:50:00,29.98,30.0,29.96,29.98,30400.0,17.7482,17.76,17.7363,17.7482,30400.0
2009-09-21 14:55:00,29.99,29.99,29.93,29.93,25700.0,17.7541,17.7541,17.7186,17.7186,25700.0
2009-09-21 15:00:00,29.93,29.94,29.9,29.9,20000.0,17.7186,17.7245,17.7008,17.7008,20000.0
2009-09-21 15:05:00,29.9,29.92,29.9,29.9,39800.0,17.7008,17.7127,17.7008,17.7008,39800.0
2009-09-21 15:10:00,29.9,29.92,29.9,29.9,28300.0,17.7008,17.7127,17.7008,17.7008,28300.0
2009-09-21 15:15:00,29.9,29.95,29.88,29.93,94300.0,17.7008,17.7304,17.689,17.7186,94300.0
2009-09-21 15:20:00,29.95,29.96,29.91,29.91,39200.0,17.7304,17.7363,17.7067,17.7067,39200.0
2009-09-21 15:25:00,29.91,29.92,29.89,29.9,29900.0,17.7067,17.7127,17.6949,17.7008,29900.0
2009-09-21 15:30:00,29.9,29.9,29.83,29.84,74400.0,17.7008,17.7008,17.6594,17.6653,74400.0
2009-09-21 15:35:00,29.84,29.88,29.81,29.88,76700.0,17.6653,17.689,17.6475,17.689,76700.0
2009-09-21 15:40:00,29.87,29.88,29.85,29.86,52900.0,17.6831,17.689,17.6712,17.6771,52900.0
2009-09-21 15:45:00,29.86,29.86,29.85,29.85,61300.0,17.6771,17.6771,17.6712,17.6712,61300.0
2009-09-21 15:50:00,29.85,29.87,29.83,29.83,102800.0,17.6712,17.6831,17.6594,17.6594,102800.0
2009-09-21 15:55:00,29.83,29.88,29.82,29.87,172100.0,17.6594,17.689,17.6535,17.6831,172100.0
2009-09-22 09:30:00,30.1,30.1,29.8,29.8,71400.0,17.8192,17.8192,17.6416,17.6416,71400.0
2009-09-22 09:35:00,29.77,30.04,29.77,30.0,49700.0,17.6239,17.7837,17.6239,17.76,49700.0
2009-09-22 09:40:00,29.99,30.06,29.94,29.96,82800.0,17.7541,17.7955,17.7245,17.7363,82800.0
2009-09-22 09:45:00,29.96,30.02,29.91,30.02,44900.0,17.7363,17.7719,17.7067,17.7719,44900.0
2009-09-22 09:50:00,30.03,30.18,30.02,30.18,71300.0,17.7778,17.8666,17.7719,17.8666,71300.0
2009-09-22 09:55:00,30.18,30.21,30.09,30.1,46300.0,17.8666,17.8843,17.8133,17.8192,46300.0
2009-09-22 10:00:00,30.08,30.15,30.04,30.14,42800.0,17.8074,17.8488,17.7837,17.8429,42800.0
2009-09-22 10:05:00,30.15,30.22,30.07,30.21,100300.0,17.8488,17.8903,17.8015,17.8843,100300.0
2009-09-22 10:10:00,30.22,30.25,30.21,30.25,25700.0,17.8903,17.908,17.8843,17.908,25700.0
2009-09-22 10:15:00,30.25,30.25,30.22,30.24,29600.0,17.908,17.908,17.8903,17.9021,29600.0
2009-09-22 10:20:00,30.24,30.25,30.18,30.23,60600.0,17.9021,17.908,17.8666,17.8962,60600.0
2009-09-22 10:25:00,30.23,30.26,30.2,30.21,35300.0,17.8962,17.9139,17.8784,17.8843,35300.0
2009-09-22 10:30:00,30.21,30.24,30.14,30.15,90200.0,17.8843,17.9021,17.8429,17.8488,90200.0
2009-09-22 10:35:00,30.16,30.2,30.16,30.19,20900.0,17.8547,17.8784,17.8547,17.8725,20900.0
2009-09-22 10:40:00,30.2,30.27,30.19,30.27,23300.0,17.8784,17.9199,17.8725,17.9199,23300.0
2009-09-22 10:45:00,30.28,30.28,30.26,30.28,19300.0,17.9258,17.9258,17.9139,17.9258,19300.0
2009-09-22 10:50:00,30.27,30.31,30.27,30.3,41400.0,17.9199,17.9435,17.9199,17.9376,41400.0
2009-09-22 10:55:00,30.3,30.32,30.27,30.29,142800.0,17.9376,17.9495,17.9199,17.9317,142800.0
2009-09-22 11:00:00,30.29,30.32,30.28,30.32,27100.0,17.9317,17.9495,17.9258,17.9495,27100.0
2009-09-22 11:05:00,30.31,30.36,30.31,30.36,36400.0,17.9435,17.9731,17.9435,17.9731,36400.0
2009-09-22 11:10:00,30.36,30.38,30.35,30.38,20600.0,17.9731,17.985,17.9672,17.985,20600.0
2009-09-22 11:15:00,30.38,30.38,30.31,30.33,34100.0,17.985,17.985,17.9435,17.9554,34100.0
2009-09-22 11:20:00,30.33,30.33,30.3,30.3,21000.0,17.9554,17.9554,17.9376,17.9376,21000.0
2009-09-22 11:25:00,30.31,30.34,30.28,30.28,45000.0,17.9435,17.9613,17.9258,17.9258,45000.0
2009-09-22 11:30:00,30.28,30.29,30.27,30.28,36100.0,17.9258,17.9317,17.9199,17.9258,36100.0
2009-09-22 11:35:00,30.28,30.29,30.26,30.28,27100.0,17.9258,17.9317,17.9139,17.9258,27100.0
2009-09-22 11:40:00,30.28,30.32,30.27,30.32,18300.0,17.9258,17.9495,17.9199,17.9495,18300.0
2009-09-22 11:45:00,30.32,30.35,30.31,30.31,22800.0,17.9495,17.9672,17.9435,17.9435,22800.0
2009-09-22 11:50:00,30.32,30.35,30.32,30.35,15100.0,17.9495,17.9672,17.9495,17.9672,15100.0
2009-09-22 11:55:00,30.35,30.37,30.33,30.36,17700.0,17.9672,17.9791,17.9554,17.9731,17700.0
2009-09-22 12:00:00,30.37,30.41,30.36,30.39,35200.0,17.9791,18.0027,17.9731,17.9909,35200.0
2009-09-22 12:05:00,30.39,30.42,30.39,30.42,24400.0,17.9909,18.0087,17.9909,18.0087,24400.0
2009-09-22 12:10:00,30.42,30.46,30.41,30.44,41800.0,18.0087,18.0323,18.0027,18.0205,41800.0
2009-09-22 12:15:00,30.44,30.45,30.43,30.43,20800.0,18.0205,18.0264,18.0146,18.0146,20800.0
2009-09-22 12:20:00,30.44,30.47,30.43,30.44,24800.0,18.0205,18.0383,18.0146,18.0205,24800.0
2009-09-22 12:25:00,30.43,30.47,30.43,30.47,43500.0,18.0146,18.0383,18.0146,18.0383,43500.0
2009-09-22 12:30:00,30.47,30.52,30.47,30.48,45000.0,18.0383,18.0679,18.0383,18.0442,45000.0
2009-09-22 12:35:00,30.48,30.51,30.45,30.51,40400.0,18.0442,18.0619,18.0264,18.0619,40400.0
2009-09-22 12:40:00,30.51,30.52,30.51,30.52,16200.0,18.0619,18.0679,18.0619,18.0679,16200.0
2009-09-22 12:45:00,30.51,30.52,30.5,30.51,19500.0,18.0619,18.0679,18.056,18.0619,19500.0
2009-09-22 12:50:00,30.51,30.52,30.48,30.49,17400.0,18.0619,18.0679,18.0442,18.0501,17400.0
2009-09-22 12:55:00,30.49,30.49,30.46,30.47,46100.0,18.0501,18.0501,18.0323,18.0383,46100.0
2009-09-22 13:00:00,30.48,30.49,30.46,30.49,32900.0,18.0442,18.0501,18.0323,18.0501,32900.0
2009-09-22 13:05:00,30.49,30.52,30.48,30.52,27200.0,18.0501,18.0679,18.0442,18.0679,27200.0
2009-09-22 13:10:00,30.51,30.52,30.44,30.45,55200.0,18.0619,18.0679,18.0205,18.0264,55200.0
2009-09-22 13:15:00,30.45,30.46,30.42,30.43,39300.0,18.0264,18.0323,18.0087,18.0146,39300.0
2009-09-22 13:20:00,30.43,30.44,30.35,30.38,50400.0,18.0146,18.0205,17.9672,17.985,50400.0
2009-09-22 13:25:00,30.39,30.39,30.36,30.39,30600.0,17.9909,17.9909,17.9731,17.9909,30600.0
2009-09-22 13:30:00,30.39,30.43,30.39,30.43,28500.0,17.9909,18.0146,17.9909,18.0146,28500.0
2009-09-22 13:35:00,30.43,30.46,30.41,30.44,60200.0,18.0146,18.0323,18.0027,18.0205,60200.0
2009-09-22 13:40:00,30.43,30.49,30.42,30.49,29900.0,18.0146,18.0501,18.0087,18.0501,29900.0
2009-09-22 13:45:00,30.49,30.55,30.48,30.54,63600.0,18.0501,18.0856,18.0442,18.0797,63600.0
2009-09-22 13:50:00,30.54,30.59,30.53,30.54,85700.0,18.0797,18.1093,18.0738,18.0797,85700.0
2009-09-22 13:55:00,30.55,30.57,30.51,30.51,28800.0,18.0856,18.0975,18.0619,18.0619,28800.0
2009-09-22 14:00:00,30.52,30.62,30.52,30.6,76200.0,18.0679,18.1271,18.0679,18.1152,76200.0
2009-09-22 14:05:00,30.6,30.62,30.59,30.62,35900.0,18.1152,18.1271,18.1093,18.1271,35900.0
2009-09-22 14:10:00,30.62,30.62,30.6,30.6,39400.0,18.1271,18.1271,18.1152,18.1152,39400.0
2009-09-22 14:15:00,30.6,30.61,30.54,30.55,90700.0,18.1152,18.1211,18.0797,18.0856,90700.0
2009-09-22 14:20:00,30.56,30.56,30.51,30.52,53400.0,18.0915,18.0915,18.0619,18.0679,53400.0
2009-09-22 14:25:00,30.53,30.54,30.5,30.51,26100.0,18.0738,18.0797,18.056,18.0619,26100.0
2009-09-22 14:30:00,30.51,30.55,30.5,30.53,43300.0,18.0619,18.0856,18.056,18.0738,43300.0
2009-09-22 14:35:00,30.53,30.56,30.52,30.55,31600.0,18.0738,18.0915,18.0679,18.0856,31600.0
2009-09-22 14:40:00,30.56,30.64,30.55,30.63,31600.0,18.0915,18.1389,18.0856,18.133,31600.0
2009-09-22 14:45:00,30.63,30.63,30.56,30.57,37700.0,18.133,18.133,18.0915,18.0975,37700.0
2009-09-22 14:50:00,30.57,30.59,30.55,30.55,31600.0,18.0975,18.1093,18.0856,18.0856,31600.0
2009-09-22 14:55:00,30.56,30.6,30.56,30.59,28900.0,18.0915,18.1152,18.0915,18.1093,28900.0
2009-09-22 15:00:00,30.58,30.58,30.53,30.56,66900.0,18.1034,18.1034,18.0738,18.0915,66900.0
2009-09-22 15:05:00,30.56,30.58,30.55,30.58,29400.0,18.0915,18.1034,18.0856,18.1034,29400.0
2009-09-22 15:10:00,30.58,30.58,30.55,30.56,21500.0,18.1034,18.1034,18.0856,18.0915,21500.0
2009-09-22 15:15:00,30.55,30.6,30.55,30.58,48700.0,18.0856,18.1152,18.0856,18.1034,48700.0
2009-09-22 15:20:00,30.58,30.66,30.58,30.66,52000.0,18.1034,18.1507,18.1034,18.1507,52000.0
2009-09-22 15:25:00,30.66,30.67,30.63,30.63,26100.0,18.1507,18.1567,18.133,18.133,26100.0
2009-09-22 15:30:00,30.63,30.67,30.63,30.63,128900.0,18.133,18.1567,18.133,18.133,128900.0
2009-09-22 15:35:00,30.64,30.67,30.63,30.67,64000.0,18.1389,18.1567,18.133,18.1567,64000.0
2009-09-22 15:40:00,30.66,30.71,30.66,30.7,128100.0,18.1507,18.1803,18.1507,18.1744,128100.0
2009-09-22 15:45:00,30.7,30.75,30.69,30.75,106800.0,18.1744,18.204,18.1685,18.204,106800.0
2009-09-22 15:50:00,30.74,30.75,30.67,30.7,225800.0,18.1981,18.204,18.1567,18.1744,225800.0
2009-09-22 15:55:00,30.69,30.73,30.69,30.71,189500.0,18.1685,18.1922,18.1685,18.1803,189500.0
2009-09-23 09:30:00,30.59,30.69,30.51,30.61,71100.0,18.1093,18.1685,18.0619,18.1211,71100.0
2009-09-23 09:35:00,30.6,30.64,30.57,30.59,46800.0,18.1152,18.1389,18.0975,18.1093,46800.0
2009-09-23 09:40:00,30.59,30.69,30.57,30.6,38300.0,18.1093,18.1685,18.0975,18.1152,38300.0
2009-09-23 09:45:00,30.6,30.68,30.58,30.67,42200.0,18.1152,18.1626,18.1034,18.1567,42200.0
2009-09-23 09:50:00,30.67,30.69,30.58,30.61,63000.0,18.1567,18.1685,18.1034,18.1211,63000.0
2009-09-23 09:55:00,30.61,30.65,30.57,30.58,53700.0,18.1211,18.1448,18.0975,18.1034,53700.0
2009-09-23 10:00:00,30.58,30.68,30.58,30.63,45000.0,18.1034,18.1626,18.1034,18.133,45000.0
2009-09-23 10:05:00,30.63,30.71,30.61,30.69,105800.0,18.133,18.1803,18.1211,18.1685,105800.0
2009-09-23 10:10:00,30.69,30.77,30.69,30.75,110500.0,18.1685,18.2159,18.1685,18.204,110500.0
2009-09-23 10:15:00,30.76,30.84,30.76,30.83,109300.0,18.2099,18.2573,18.2099,18.2514,109300.0
2009-09-23 10:20:00,30.84,30.84,30.76,30.76,63900.0,18.2573,18.2573,18.2099,18.2099,63900.0
2009-09-23 10:25:00,30.77,30.79,30.74,30.76,102500.0,18.2159,18.2277,18.1981,18.2099,102500.0
2009-09-23 10:30:00,30.75,30.82,30.74,30.75,151700.0,18.204,18.2455,18.1981,18.204,151700.0
2009-09-23 10:35:00,30.75,30.76,30.63,30.63,121300.0,18.204,18.2099,18.133,18.133,121300.0
2009-09-23 10:40:00,30.63,30.75,30.63,30.75,57100.0,18.133,18.204,18.133,18.204,57100.0
2009-09-23 10:45:00,30.74,30.76,30.69,30.73,32900.0,18.1981,18.2099,18.1685,18.1922,32900.0
2009-09-23 10:50:00,30.73,30.76,30.68,30.74,44800.0,18.1922,18.2099,18.1626,18.1981,44800.0
2009-09-23 10:55:00,30.73,30.78,30.73,30.75,48700.0,18.1922,18.2218,18.1922,18.204,48700.0
2009-09-23 11:00:00,30.75,30.78,30.72,30.73,79500.0,18.204,18.2218,18.1863,18.1922,79500.0
2009-09-23 11:05:00,30.74,30.76,30.71,30.71,32300.0,18.1981,18.2099,18.1803,18.1803,32300.0
2009-09-23 11:10:00,30.71,30.83,30.69,30.72,274600.0,18.1803,18.2514,18.1685,18.1863,274600.0
2009-09-23 11:15:00,30.72,30.85,30.72,30.83,119700.0,18.1863,18.2632,18.1863,18.2514,119700.0
2009-09-23 11:20:00,30.83,30.87,30.81,30.83,23100.0,18.2514,18.2751,18.2395,18.2514,23100.0
2009-09-23 11:25:00,30.84,30.91,30.82,30.91,44500.0,18.2573,18.2987,18.2455,18.2987,44500.0
2009-09-23 11:30:00,30.9,30.95,30.89,30.89,66900.0,18.2928,18.3224,18.2869,18.2869,66900.0
2009-09-23 11:35:00,30.89,30.93,30.86,30.88,60800.0,18.2869,18.3106,18.2691,18.281,60800.0
2009-09-23 11:40:00,30.88,30.88,30.82,30.85,40500.0,18.281,18.281,18.2455,18.2632,40500.0
2009-09-23 11:45:00,30.85,30.9,30.83,30.89,73200.0,18.2632,18.2928,18.2514,18.2869,73200.0
2009-09-23 11:50:00,30.9,30.96,30.89,30.95,37800.0,18.2928,18.3283,18.2869,18.3224,37800.0
2009-09-23 11:55:00,30.96,31.0,30.95,30.98,33200.0,18.3283,18.352,18.3224,18.3402,33200.0
2009-09-23 12:00:00,30.98,31.05,30.97,31.03,58100.0,18.3402,18.3816,18.3343,18.3698,58100.0
2009-09-23 12:05:00,31.03,31.07,31.03,31.04,55300.0,18.3698,18.3935,18.3698,18.3757,55300.0
2009-09-23 12:10:00,31.04,31.08,31.03,31.07,70300.0,18.3757,18.3994,18.3698,18.3935,70300.0
2009-09-23 12:15:00,31.07,31.12,31.06,31.1,62500.0,18.3935,18.4231,18.3875,18.4112,62500.0
2009-09-23 12:20:00,31.09,31.14,31.08,31.12,56800.0,18.4053,18.4349,18.3994,18.4231,56800.0
2009-09-23 12:25:00,31.13,31.17,31.12,31.14,41000.0,18.429,18.4527,18.4231,18.4349,41000.0
2009-09-23 12:30:00,31.13,31.19,31.12,31.15,53400.0,18.429,18.4645,18.4231,18.4408,53400.0
2009-09-23 12:35:00,31.14,31.15,31.11,31.15,56600.0,18.4349,18.4408,18.4171,18.4408,56600.0
2009-09-23 12:40:00,31.15,31.16,31.1,31.12,62900.0,18.4408,18.4467,18.4112,18.4231,62900.0
2009-09-23 12:45:00,31.13,31.19,31.13,31.18,34500.0,18.429,18.4645,18.429,18.4586,34500.0
2009-09-23 12:50:00,31.19,31.19,31.15,31.18,17200.0,18.4645,18.4645,18.4408,18.4586,17200.0
2009-09-23 12:55:00,31.18,31.2,31.17,31.18,21400.0,18.4586,18.4704,18.4527,18.4586,21400.0
2009-09-23 13:00:00,31.18,31.19,31.13,31.14,20400.0,18.4586,18.4645,18.429,18.4349,20400.0
2009-09-23 13:05:00,31.14,31.14,31.1,31.11,44400.0,18.4349,18.4349,18.4112,18.4171,44400.0
2009-09-23 13:10:00,31.11,31.16,31.11,31.13,27400.0,18.4171,18.4467,18.4171,18.429,27400.0
2009-09-23 13:15:00,31.13,31.16,31.11,31.14,37700.0,18.429,18.4467,18.4171,18.4349,37700.0
2009-09-23 13:20:00,31.15,31.15,31.1,31.12,36500.0,18.4408,18.4408,18.4112,18.4231,36500.0
2009-09-23 13:25:00,31.13,31.19,31.11,31.18,88000.0,18.429,18.4645,18.4171,18.4586,88000.0
2009-09-23 13:30:00,31.18,31.24,31.18,31.2,46700.0,18.4586,18.4941,18.4586,18.4704,46700.0
2009-09-23 13:35:00,31.2,31.27,31.19,31.26,49400.0,18.4704,18.5119,18.4645,18.5059,49400.0
2009-09-23 13:40:00,31.26,31.3,31.25,31.29,36300.0,18.5059,18.5296,18.5,18.5237,36300.0
2009-09-23 13:45:00,31.29,31.33,31.25,31.3,34600.0,18.5237,18.5474,18.5,18.5296,34600.0
2009-09-23 13:50:00,31.3,31.33,31.27,31.29,51900.0,18.5296,18.5474,18.5119,18.5237,51900.0
2009-09-23 13:55:00,31.29,31.33,31.25,31.31,61100.0,18.5237,18.5474,18.5,18.5355,61100.0
2009-09-23 14:00:00,31.31,31.31,31.25,31.3,50700.0,18.5355,18.5355,18.5,18.5296,50700.0
2009-09-23 14:05:00,31.3,31.32,31.23,31.26,38600.0,18.5296,18.5415,18.4882,18.5059,38600.0
2009-09-23 14:10:00,31.27,31.27,31.21,31.24,37500.0,18.5119,18.5119,18.4763,18.4941,37500.0
2009-09-23 14:15:00,31.23,31.46,31.21,31.44,79400.0,18.4882,18.6243,18.4763,18.6125,79400.0
2009-09-23 14:20:00,31.45,31.47,31.26,31.29,97200.0,18.6184,18.6303,18.5059,18.5237,97200.0
2009-09-23 14:25:00,31.27,31.41,31.27,31.37,77400.0,18.5119,18.5947,18.5119,18.5711,77400.0
2009-09-23 14:30:00,31.37,31.48,31.31,31.46,87900.0,18.5711,18.6362,18.5355,18.6243,87900.0
2009-09-23 14:35:00,31.45,31.53,31.45,31.48,63400.0,18.6184,18.6658,18.6184,18.6362,63400.0
2009-09-23 14:40:00,31.46,31.48,31.37,31.39,98400.0,18.6243,18.6362,18.5711,18.5829,98400.0
2009-09-23 14:45:00,31.38,31.52,31.32,31.47,144100.0,18.577,18.6599,18.5415,18.6303,144100.0
2009-09-23 14:50:00,31.47,31.49,31.44,31.45,47500.0,18.6303,18.6421,18.6125,18.6184,47500.0
2009-09-23 14:55:00,31.46,31.47,31.37,31.39,132400.0,18.6243,18.6303,18.5711,18.5829,132400.0
2009-09-23 15:00:00,31.4,31.54,31.35,31.5,180900.0,18.5888,18.6717,18.5592,18.648,180900.0
2009-09-23 15:05:00,31.49,31.53,31.43,31.44,150100.0,18.6421,18.6658,18.6066,18.6125,150100.0
2009-09-23 15:10:00,31.44,31.45,31.36,31.37,171800.0,18.6125,18.6184,18.5651,18.5711,171800.0
2009-09-23 15:15:00,31.37,31.39,31.28,31.34,147800.0,18.5711,18.5829,18.5178,18.5533,147800.0
2009-09-23 15:20:00,31.34,31.34,31.22,31.24,123500.0,18.5533,18.5533,18.4823,18.4941,123500.0
2009-09-23 15:25:00,31.24,31.28,31.14,31.21,292500.0,18.4941,18.5178,18.4349,18.4763,292500.0
2009-09-23 15:30:00,31.21,31.21,31.09,31.12,125000.0,18.4763,18.4763,18.4053,18.4231,125000.0
2009-09-23 15:35:00,31.13,31.24,31.07,31.24,175900.0,18.429,18.4941,18.3935,18.4941,175900.0
2009-09-23 15:40:00,31.25,31.28,31.2,31.24,104700.0,18.5,18.5178,18.4704,18.4941,104700.0
2009-09-23 15:45:00,31.24,31.25,31.18,31.24,172600.0,18.4941,18.5,18.4586,18.4941,172600.0
2009-09-23 15:50:00,31.24,31.25,31.08,31.12,223600.0,18.4941,18.5,18.3994,18.4231,223600.0
2009-09-23 15:55:00,31.12,31.14,30.99,31.03,283900.0,18.4231,18.4349,18.3461,18.3698,283900.0
2009-09-24 09:30:00,30.01,30.4,29.76,29.83,544100.0,17.7659,17.9968,17.6179,17.6594,544100.0
2009-09-24 09:35:00,29.82,29.94,29.54,29.57,397900.0,17.6535,17.7245,17.4877,17.5055,397900.0
2009-09-24 09:40:00,29.56,29.63,29.08,29.31,598800.0,17.4995,17.541,17.2154,17.3515,598800.0
2009-09-24 09:45:00,29.31,29.54,29.21,29.42,330500.0,17.3515,17.4877,17.2923,17.4167,330500.0
2009-09-24 09:50:00,29.41,29.42,29.24,29.24,194300.0,17.4107,17.4167,17.3101,17.3101,194300.0
2009-09-24 09:55:00,29.24,29.49,29.22,29.44,163300.0,17.3101,17.4581,17.2983,17.4285,163300.0
2009-09-24 10:00:00,29.45,29.47,29.17,29.24,234500.0,17.4344,17.4463,17.2687,17.3101,234500.0
2009-09-24 10:05:00,29.23,29.26,29.05,29.2,213400.0,17.3042,17.3219,17.1976,17.2864,213400.0
2009-09-24 10:10:00,29.21,29.29,29.06,29.07,111700.0,17.2923,17.3397,17.2035,17.2095,111700.0
2009-09-24 10:15:00,29.06,29.07,28.95,28.96,168600.0,17.2035,17.2095,17.1384,17.1443,168600.0
2009-09-24 10:20:00,28.97,29.12,28.9,29.1,167700.0,17.1503,17.2391,17.1088,17.2272,167700.0
2009-09-24 10:25:00,29.09,29.19,29.07,29.13,135400.0,17.2213,17.2805,17.2095,17.245,135400.0
2009-09-24 10:30:00,29.13,29.13,28.91,28.94,107400.0,17.245,17.245,17.1147,17.1325,107400.0
2009-09-24 10:35:00,28.95,29.06,28.92,29.02,121400.0,17.1384,17.2035,17.1207,17.1799,121400.0
2009-09-24 10:40:00,29.06,29.09,28.98,29.0,70400.0,17.2035,17.2213,17.1562,17.168,70400.0
2009-09-24 10:45:00,28.99,29.06,28.94,28.99,110100.0,17.1621,17.2035,17.1325,17.1621,110100.0
2009-09-24 10:50:00,28.99,29.03,28.95,29.0,83600.0,17.1621,17.1858,17.1384,17.168,83600.0
2009-09-24 10:55:00,29.01,29.07,29.0,29.04,218500.0,17.1739,17.2095,17.168,17.1917,218500.0
2009-09-24 11:00:00,29.04,29.14,29.04,29.1,215100.0,17.1917,17.2509,17.1917,17.2272,215100.0
2009-09-24 11:05:00,29.11,29.24,29.11,29.24,109600.0,17.2331,17.3101,17.2331,17.3101,109600.0
2009-09-24 11:10:00,29.24,29.3,29.23,29.3,87000.0,17.3101,17.3456,17.3042,17.3456,87000.0
2009-09-24 11:15:00,29.3,29.33,29.28,29.32,86600.0,17.3456,17.3634,17.3338,17.3575,86600.0
2009-09-24 11:20:00,29.32,29.34,29.3,29.33,66100.0,17.3575,17.3693,17.3456,17.3634,66100.0
2009-09-24 11:25:00,29.32,29.32,29.26,29.26,141100.0,17.3575,17.3575,17.3219,17.3219,141100.0
2009-09-24 11:30:00,29.27,29.32,29.26,29.28,47000.0,17.3279,17.3575,17.3219,17.3338,47000.0
2009-09-24 11:35:00,29.29,29.34,29.27,29.32,68800.0,17.3397,17.3693,17.3279,17.3575,68800.0
2009-09-24 11:40:00,29.33,29.37,29.31,29.36,81400.0,17.3634,17.3871,17.3515,17.3811,81400.0
2009-09-24 11:45:00,29.36,29.42,29.36,29.39,106200.0,17.3811,17.4167,17.3811,17.3989,106200.0
2009-09-24 11:50:00,29.39,29.4,29.29,29.3,78200.0,17.3989,17.4048,17.3397,17.3456,78200.0
2009-09-24 11:55:00,29.3,29.32,29.25,29.28,74400.0,17.3456,17.3575,17.316,17.3338,74400.0
2009-09-24 12:00:00,29.28,29.28,29.24,29.24,40200.0,17.3338,17.3338,17.3101,17.3101,40200.0
2009-09-24 12:05:00,29.25,29.25,29.2,29.24,65300.0,17.316,17.316,17.2864,17.3101,65300.0
2009-09-24 12:10:00,29.25,29.3,29.25,29.3,62200.0,17.316,17.3456,17.316,17.3456,62200.0
2009-09-24 12:15:00,29.29,29.38,29.26,29.33,118900.0,17.3397,17.393,17.3219,17.3634,118900.0
2009-09-24 12:20:00,29.33,29.33,29.26,29.26,63900.0,17.3634,17.3634,17.3219,17.3219,63900.0
2009-09-24 12:25:00,29.26,29.26,29.21,29.23,44100.0,17.3219,17.3219,17.2923,17.3042,44100.0
2009-09-24 12:30:00,29.23,29.24,29.16,29.16,50900.0,17.3042,17.3101,17.2627,17.2627,50900.0
2009-09-24 12:35:00,29.16,29.19,29.15,29.19,43800.0,17.2627,17.2805,17.2568,17.2805,43800.0
2009-09-24 12:40:00,29.19,29.2,29.17,29.18,28100.0,17.2805,17.2864,17.2687,17.2746,28100.0
2009-09-24 12:45:00,29.18,29.18,29.1,29.15,51100.0,17.2746,17.2746,17.2272,17.2568,51100.0
2009-09-24 12:50:00,29.16,29.24,29.15,29.24,56300.0,17.2627,17.3101,17.2568,17.3101,56300.0
2009-09-24 12:55:00,29.24,29.24,29.18,29.2,41900.0,17.3101,17.3101,17.2746,17.2864,41900.0
2009-09-24 13:00:00,29.2,29.29,29.19,29.26,57200.0,17.2864,17.3397,17.2805,17.3219,57200.0
2009-09-24 13:05:00,29.26,29.3,29.26,29.28,38700.0,17.3219,17.3456,17.3219,17.3338,38700.0
2009-09-24 13:10:00,29.28,29.3,29.24,29.24,53400.0,17.3338,17.3456,17.3101,17.3101,53400.0
2009-09-24 13:15:00,29.24,29.25,29.15,29.19,61500.0,17.3101,17.316,17.2568,17.2805,61500.0
2009-09-24 13:20:00,29.19,29.22,29.18,29.21,26500.0,17.2805,17.2983,17.2746,17.2923,26500.0
2009-09-24 13:25:00,29.21,29.23,29.18,29.22,59500.0,17.2923,17.3042,17.2746,17.2983,59500.0
2009-09-24 13:30:00,29.22,29.22,29.15,29.17,53400.0,17.2983,17.2983,17.2568,17.2687,53400.0
2009-09-24 13:35:00,29.18,29.18,29.13,29.13,44200.0,17.2746,17.2746,17.245,17.245,44200.0
2009-09-24 13:40:00,29.13,29.18,29.1,29.12,63300.0,17.245,17.2746,17.2272,17.2391,63300.0
2009-09-24 13:45:00,29.12,29.22,29.1,29.2,50500.0,17.2391,17.2983,17.2272,17.2864,50500.0
2009-09-24 13:50:00,29.2,29.22,29.14,29.14,33800.0,17.2864,17.2983,17.2509,17.2509,33800.0
2009-09-24 13:55:00,29.15,29.19,29.13,29.18,50000.0,17.2568,17.2805,17.245,17.2746,50000.0
2009-09-24 14:00:00,29.18,29.22,29.14,29.19,65700.0,17.2746,17.2983,17.2509,17.2805,65700.0
2009-09-24 14:05:00,29.19,29.2,29.16,29.19,51400.0,17.2805,17.2864,17.2627,17.2805,51400.0
2009-09-24 14:10:00,29.18,29.19,29.13,29.15,38800.0,17.2746,17.2805,17.245,17.2568,38800.0
2009-09-24 14:15:00,29.15,29.21,29.15,29.2,52100.0,17.2568,17.2923,17.2568,17.2864,52100.0
2009-09-24 14:20:00,29.21,29.21,29.13,29.14,47000.0,17.2923,17.2923,17.245,17.2509,47000.0
2009-09-24 14:25:00,29.14,29.21,29.14,29.16,66400.0,17.2509,17.2923,17.2509,17.2627,66400.0
2009-09-24 14:30:00,29.16,29.18,29.14,29.14,29300.0,17.2627,17.2746,17.2509,17.2509,29300.0
2009-09-24 14:35:00,29.14,29.16,29.11,29.11,50700.0,17.2509,17.2627,17.2331,17.2331,50700.0
2009-09-24 14:40:00,29.11,29.12,29.04,29.07,77100.0,17.2331,17.2391,17.1917,17.2095,77100.0
2009-09-24 14:45:00,29.07,29.07,29.0,29.05,166600.0,17.2095,17.2095,17.168,17.1976,166600.0
2009-09-24 14:50:00,29.04,29.13,29.03,29.11,91700.0,17.1917,17.245,17.1858,17.2331,91700.0
2009-09-24 14:55:00,29.11,29.13,29.09,29.1,103600.0,17.2331,17.245,17.2213,17.2272,103600.0
2009-09-24 15:00:00,29.1,29.11,29.03,29.06,139000.0,17.2272,17.2331,17.1858,17.2035,139000.0
2009-09-24 15:05:00,29.05,29.07,28.98,29.0,112800.0,17.1976,17.2095,17.1562,17.168,112800.0
2009-09-24 15:10:00,29.0,29.09,28.99,29.09,127700.0,17.168,17.2213,17.1621,17.2213,127700.0
2009-09-24 15:15:00,29.08,29.09,29.05,29.07,84100.0,17.2154,17.2213,17.1976,17.2095,84100.0
2009-09-24 15:20:00,29.07,29.16,29.07,29.13,145900.0,17.2095,17.2627,17.2095,17.245,145900.0
2009-09-24 15:25:00,29.14,29.16,29.12,29.14,85700.0,17.2509,17.2627,17.2391,17.2509,85700.0
2009-09-24 15:30:00,29.13,29.18,29.11,29.13,78600.0,17.245,17.2746,17.2331,17.245,78600.0
2009-09-24 15:35:00,29.13,29.14,29.04,29.06,111500.0,17.245,17.2509,17.1917,17.2035,111500.0
2009-09-24 15:40:00,29.06,29.11,29.04,29.11,63400.0,17.2035,17.2331,17.1917,17.2331,63400.0
2009-09-24 15:45:00,29.11,29.12,29.08,29.1,143200.0,17.2331,17.2391,17.2154,17.2272,143200.0
2009-09-24 15:50:00,29.1,29.11,29.07,29.07,154700.0,17.2272,17.2331,17.2095,17.2095,154700.0
2009-09-24 15:55:00,29.07,29.14,29.07,29.13,291200.0,17.2095,17.2509,17.2095,17.245,291200.0
2009-09-25 09:30:00,29.37,29.39,29.02,29.18,114100.0,17.3871,17.3989,17.1799,17.2746,114100.0
2009-09-25 09:35:00,29.17,29.21,29.07,29.14,80400.0,17.2687,17.2923,17.2095,17.2509,80400.0
2009-09-25 09:40:00,29.14,29.21,29.08,29.17,76400.0,17.2509,17.2923,17.2154,17.2687,76400.0
2009-09-25 09:45:00,29.18,29.27,29.15,29.21,54800.0,17.2746,17.3279,17.2568,17.2923,54800.0
2009-09-25 09:50:00,29.21,29.21,29.11,29.15,41900.0,17.2923,17.2923,17.2331,17.2568,41900.0
2009-09-25 09:55:00,29.14,29.29,29.14,29.19,57300.0,17.2509,17.3397,17.2509,17.2805,57300.0
2009-09-25 10:00:00,29.18,29.18,29.06,29.14,98600.0,17.2746,17.2746,17.2035,17.2509,98600.0
2009-09-25 10:05:00,29.12,29.13,29.01,29.01,49000.0,17.2391,17.245,17.1739,17.1739,49000.0
2009-09-25 10:10:00,29.02,29.02,28.92,28.93,91100.0,17.1799,17.1799,17.1207,17.1266,91100.0
2009-09-25 10:15:00,28.92,28.93,28.85,28.87,85300.0,17.1207,17.1266,17.0792,17.0911,85300.0
2009-09-25 10:20:00,28.87,28.95,28.77,28.78,175400.0,17.0911,17.1384,17.0319,17.0378,175400.0
2009-09-25 10:25:00,28.78,28.82,28.71,28.74,162400.0,17.0378,17.0615,16.9963,17.0141,162400.0
2009-09-25 10:30:00,28.74,28.75,28.71,28.71,91000.0,17.0141,17.02,16.9963,16.9963,91000.0
2009-09-25 10:35:00,28.71,28.71,28.54,28.54,227200.0,16.9963,16.9963,16.8957,16.8957,227200.0
2009-09-25 10:40:00,28.53,28.57,28.52,28.52,72300.0,16.8898,16.9135,16.8839,16.8839,72300.0
2009-09-25 10:45:00,28.53,28.56,28.44,28.45,240300.0,16.8898,16.9075,16.8365,16.8424,240300.0
2009-09-25 10:50:00,28.45,28.59,28.44,28.57,211400.0,16.8424,16.9253,16.8365,16.9135,211400.0
2009-09-25 10:55:00,28.56,28.65,28.55,28.65,54500.0,16.9075,16.9608,16.9016,16.9608,54500.0
2009-09-25 11:00:00,28.65,28.7,28.61,28.7,27000.0,16.9608,16.9904,16.9371,16.9904,27000.0
2009-09-25 11:05:00,28.71,28.75,28.71,28.72,36300.0,16.9963,17.02,16.9963,17.0023,36300.0
2009-09-25 11:10:00,28.73,28.73,28.65,28.7,60400.0,17.0082,17.0082,16.9608,16.9904,60400.0
2009-09-25 11:15:00,28.7,28.75,28.68,28.74,52900.0,16.9904,17.02,16.9786,17.0141,52900.0
2009-09-25 11:20:00,28.74,28.83,28.74,28.81,49400.0,17.0141,17.0674,17.0141,17.0555,49400.0
2009-09-25 11:25:00,28.8,28.84,28.78,28.81,53500.0,17.0496,17.0733,17.0378,17.0555,53500.0
2009-09-25 11:30:00,28.81,28.82,28.76,28.76,28300.0,17.0555,17.0615,17.0259,17.0259,28300.0
2009-09-25 11:35:00,28.77,28.85,28.76,28.85,62700.0,17.0319,17.0792,17.0259,17.0792,62700.0
2009-09-25 11:40:00,28.85,28.87,28.84,28.85,66600.0,17.0792,17.0911,17.0733,17.0792,66600.0
2009-09-25 11:45:00,28.86,28.91,28.85,28.9,101900.0,17.0851,17.1147,17.0792,17.1088,101900.0
2009-09-25 11:50:00,28.9,28.92,28.9,28.9,37200.0,17.1088,17.1207,17.1088,17.1088,37200.0
2009-09-25 11:55:00,28.9,28.9,28.83,28.86,51500.0,17.1088,17.1088,17.0674,17.0851,51500.0
2009-09-25 12:00:00,28.85,28.9,28.84,28.9,57400.0,17.0792,17.1088,17.0733,17.1088,57400.0
2009-09-25 12:05:00,28.9,28.93,28.85,28.88,83600.0,17.1088,17.1266,17.0792,17.097,83600.0
2009-09-25 12:10:00,28.88,28.89,28.86,28.86,20100.0,17.097,17.1029,17.0851,17.0851,20100.0
2009-09-25 12:15:00,28.87,28.87,28.79,28.8,65700.0,17.0911,17.0911,17.0437,17.0496,65700.0
2009-09-25 12:20:00,28.8,28.8,28.75,28.8,84300.0,17.0496,17.0496,17.02,17.0496,84300.0
2009-09-25 12:25:00,28.8,28.85,28.8,28.84,37500.0,17.0496,17.0792,17.0496,17.0733,37500.0
2009-09-25 12:30:00,28.83,28.85,28.83,28.84,19200.0,17.0674,17.0792,17.0674,17.0733,19200.0
2009-09-25 12:35:00,28.84,28.9,28.83,28.85,30400.0,17.0733,17.1088,17.0674,17.0792,30400.0
2009-09-25 12:40:00,28.85,28.85,28.83,28.84,17800.0,17.0792,17.0792,17.0674,17.0733,17800.0
2009-09-25 12:45:00,28.85,28.85,28.8,28.8,24900.0,17.0792,17.0792,17.0496,17.0496,24900.0
2009-09-25 12:50:00,28.81,28.83,28.8,28.83,31700.0,17.0555,17.0674,17.0496,17.0674,31700.0
2009-09-25 12:55:00,28.82,28.83,28.79,28.79,24500.0,17.0615,17.0674,17.0437,17.0437,24500.0
2009-09-25 13:00:00,28.79,28.79,28.76,28.78,29100.0,17.0437,17.0437,17.0259,17.0378,29100.0
2009-09-25 13:05:00,28.78,28.78,28.76,28.77,26800.0,17.0378,17.0378,17.0259,17.0319,26800.0
2009-09-25 13:10:00,28.77,28.79,28.74,28.78,42800.0,17.0319,17.0437,17.0141,17.0378,42800.0
2009-09-25 13:15:00,28.78,28.78,28.72,28.72,15200.0,17.0378,17.0378,17.0023,17.0023,15200.0
2009-09-25 13:20:00,28.73,28.73,28.7,28.71,35500.0,17.0082,17.0082,16.9904,16.9963,35500.0
2009-09-25 13:25:00,28.72,28.79,28.72,28.78,50600.0,17.0023,17.0437,17.0023,17.0378,50600.0
2009-09-25 13:30:00,28.79,28.79,28.76,28.76,20500.0,17.0437,17.0437,17.0259,17.0259,20500.0
2009-09-25 13:35:00,28.76,28.76,28.73,28.73,31400.0,17.0259,17.0259,17.0082,17.0082,31400.0
2009-09-25 13:40:00,28.73,28.74,28.73,28.74,6200.0,17.0082,17.0141,17.0082,17.0141,6200.0
2009-09-25 13:45:00,28.74,28.75,28.74,28.75,18000.0,17.0141,17.02,17.0141,17.02,18000.0
2009-09-25 13:50:00,28.75,28.78,28.74,28.78,25800.0,17.02,17.0378,17.0141,17.0378,25800.0
2009-09-25 13:55:00,28.77,28.79,28.75,28.79,45600.0,17.0319,17.0437,17.02,17.0437,45600.0
2009-09-25 14:00:00,28.8,28.84,28.78,28.78,49700.0,17.0496,17.0733,17.0378,17.0378,49700.0
2009-09-25 14:05:00,28.78,28.82,28.78,28.79,16300.0,17.0378,17.0615,17.0378,17.0437,16300.0
2009-09-25 14:10:00,28.78,28.79,28.77,28.77,20300.0,17.0378,17.0437,17.0319,17.0319,20300.0
2009-09-25 14:15:00,28.77,28.78,28.75,28.77,16100.0,17.0319,17.0378,17.02,17.0319,16100.0
2009-09-25 14:20:00,28.76,28.77,28.76,28.76,46300.0,17.0259,17.0319,17.0259,17.0259,46300.0
2009-09-25 14:25:00,28.77,28.78,28.75,28.75,80500.0,17.0319,17.0378,17.02,17.02,80500.0
2009-09-25 14:30:00,28.74,28.75,28.71,28.74,40800.0,17.0141,17.02,16.9963,17.0141,40800.0
2009-09-25 14:35:00,28.74,28.75,28.71,28.73,58600.0,17.0141,17.02,16.9963,17.0082,58600.0
2009-09-25 14:40:00,28.73,28.73,28.71,28.72,20000.0,17.0082,17.0082,16.9963,17.0023,20000.0
2009-09-25 14:45:00,28.72,28.74,28.71,28.71,55700.0,17.0023,17.0141,16.9963,16.9963,55700.0
2009-09-25 14:50:00,28.71,28.79,28.7,28.78,48500.0,16.9963,17.0437,16.9904,17.0378,48500.0
2009-09-25 14:55:00,28.77,28.81,28.77,28.81,17500.0,17.0319,17.0555,17.0319,17.0555,17500.0
2009-09-25 15:00:00,28.8,28.81,28.78,28.81,39900.0,17.0496,17.0555,17.0378,17.0555,39900.0
2009-09-25 15:05:00,28.81,28.83,28.8,28.82,36200.0,17.0555,17.0674,17.0496,17.0615,36200.0
2009-09-25 15:10:00,28.81,28.82,28.77,28.78,61000.0,17.0555,17.0615,17.0319,17.0378,61000.0
2009-09-25 15:15:00,28.78,28.8,28.77,28.78,38700.0,17.0378,17.0496,17.0319,17.0378,38700.0
2009-09-25 15:20:00,28.78,28.81,28.77,28.77,81100.0,17.0378,17.0555,17.0319,17.0319,81100.0
2009-09-25 15:25:00,28.77,28.79,28.77,28.79,31600.0,17.0319,17.0437,17.0319,17.0437,31600.0
2009-09-25 15:30:00,28.79,28.79,28.76,28.78,50200.0,17.0437,17.0437,17.0259,17.0378,50200.0
2009-09-25 15:35:00,28.77,28.78,28.75,28.76,47100.0,17.0319,17.0378,17.02,17.0259,47100.0
2009-09-25 15:40:00,28.75,28.77,28.71,28.77,68400.0,17.02,17.0319,16.9963,17.0319,68400.0
2009-09-25 15:45:00,28.76,28.77,28.73,28.77,103800.0,17.0259,17.0319,17.0082,17.0319,103800.0
2009-09-25 15:50:00,28.77,28.82,28.76,28.81,101700.0,17.0319,17.0615,17.0259,17.0555,101700.0
2009-09-25 15:55:00,28.81,28.82,28.77,28.78,189200.0,17.0555,17.0615,17.0319,17.0378,189200.0
2009-09-28 09:35:00,29.06,29.11,29.02,29.04,14300.0,17.2035,17.2331,17.1799,17.1917,14300.0
2009-09-28 09:40:00,29.04,29.2,29.03,29.2,43700.0,17.1917,17.2864,17.1858,17.2864,43700.0
2009-09-28 09:45:00,29.2,29.27,29.2,29.25,45800.0,17.2864,17.3279,17.2864,17.316,45800.0
2009-09-28 09:50:00,29.25,29.33,29.24,29.28,31700.0,17.316,17.3634,17.3101,17.3338,31700.0
2009-09-28 09:55:00,29.28,29.31,29.18,29.21,59500.0,17.3338,17.3515,17.2746,17.2923,59500.0
2009-09-28 10:00:00,29.21,29.44,29.21,29.42,69700.0,17.2923,17.4285,17.2923,17.4167,69700.0
2009-09-28 10:05:00,29.42,29.46,29.39,29.42,56500.0,17.4167,17.4403,17.3989,17.4167,56500.0
2009-09-28 10:10:00,29.43,29.43,29.32,29.32,27200.0,17.4226,17.4226,17.3575,17.3575,27200.0
2009-09-28 10:15:00,29.33,29.36,29.27,29.28,84600.0,17.3634,17.3811,17.3279,17.3338,84600.0
2009-09-28 10:20:00,29.28,29.3,29.25,29.25,61700.0,17.3338,17.3456,17.316,17.316,61700.0
2009-09-28 10:25:00,29.26,29.32,29.24,29.28,116300.0,17.3219,17.3575,17.3101,17.3338,116300.0
2009-09-28 10:30:00,29.28,29.33,29.26,29.28,125700.0,17.3338,17.3634,17.3219,17.3338,125700.0
2009-09-28 10:35:00,29.28,29.29,29.22,29.23,43800.0,17.3338,17.3397,17.2983,17.3042,43800.0
2009-09-28 10:40:00,29.23,29.31,29.22,29.3,68100.0,17.3042,17.3515,17.2983,17.3456,68100.0
2009-09-28 10:45:00,29.31,29.34,29.29,29.31,95000.0,17.3515,17.3693,17.3397,17.3515,95000.0
2009-09-28 10:50:00,29.31,29.35,29.26,29.26,76100.0,17.3515,17.3752,17.3219,17.3219,76100.0
2009-09-28 10:55:00,29.25,29.34,29.25,29.31,19700.0,17.316,17.3693,17.316,17.3515,19700.0
2009-09-28 11:00:00,29.31,29.32,29.27,29.27,30800.0,17.3515,17.3575,17.3279,17.3279,30800.0
2009-09-28 11:05:00,29.27,29.31,29.25,29.25,88400.0,17.3279,17.3515,17.316,17.316,88400.0
2009-09-28 11:10:00,29.26,29.27,29.24,29.24,24800.0,17.3219,17.3279,17.3101,17.3101,24800.0
2009-09-28 11:15:00,29.22,29.22,29.2,29.22,13900.0,17.2983,17.2983,17.2864,17.2983,13900.0
2009-09-28 11:20:00,29.22,29.26,29.21,29.24,24700.0,17.2983,17.3219,17.2923,17.3101,24700.0
2009-09-28 11:25:00,29.24,29.25,29.22,29.24,36400.0,17.3101,17.316,17.2983,17.3101,36400.0
2009-09-28 11:30:00,29.23,29.28,29.23,29.28,38200.0,17.3042,17.3338,17.3042,17.3338,38200.0
2009-09-28 11:35:00,29.28,29.29,29.24,29.28,21500.0,17.3338,17.3397,17.3101,17.3338,21500.0
2009-09-28 11:40:00,29.28,29.3,29.24,29.25,68000.0,17.3338,17.3456,17.3101,17.316,68000.0
2009-09-28 11:45:00,29.25,29.25,29.24,29.24,19600.0,17.316,17.316,17.3101,17.3101,19600.0
2009-09-28 11:50:00,29.25,29.33,29.24,29.32,58800.0,17.316,17.3634,17.3101,17.3575,58800.0
2009-09-28 11:55:00,29.32,29.33,29.24,29.25,45000.0,17.3575,17.3634,17.3101,17.316,45000.0
2009-09-28 12:00:00,29.25,29.34,29.24,29.33,46700.0,17.316,17.3693,17.3101,17.3634,46700.0
2009-09-28 12:05:00,29.33,29.38,29.33,29.34,22500.0,17.3634,17.393,17.3634,17.3693,22500.0
2009-09-28 12:10:00,29.34,29.35,29.32,29.33,8500.0,17.3693,17.3752,17.3575,17.3634,8500.0
2009-09-28 12:15:00,29.33,29.33,29.3,29.3,13200.0,17.3634,17.3634,17.3456,17.3456,13200.0
2009-09-28 12:20:00,29.31,29.31,29.29,29.3,14300.0,17.3515,17.3515,17.3397,17.3456,14300.0
2009-09-28 12:25:00,29.3,29.33,29.3,29.3,20900.0,17.3456,17.3634,17.3456,17.3456,20900.0
2009-09-28 12:30:00,29.31,29.32,29.29,29.3,13900.0,17.3515,17.3575,17.3397,17.3456,13900.0
2009-09-28 12:35:00,29.29,29.3,29.24,29.25,33200.0,17.3397,17.3456,17.3101,17.316,33200.0
2009-09-28 12:40:00,29.25,29.29,29.23,29.28,35000.0,17.316,17.3397,17.3042,17.3338,35000.0
2009-09-28 12:45:00,29.28,29.28,29.27,29.28,6600.0,17.3338,17.3338,17.3279,17.3338,6600.0
2009-09-28 12:50:00,29.29,29.29,29.27,29.28,16500.0,17.3397,17.3397,17.3279,17.3338,16500.0
2009-09-28 12:55:00,29.29,29.29,29.25,29.25,29100.0,17.3397,17.3397,17.316,17.316,29100.0
2009-09-28 13:00:00,29.26,29.28,29.25,29.28,10900.0,17.3219,17.3338,17.316,17.3338,10900.0
2009-09-28 13:05:00,29.28,29.33,29.27,29.32,19300.0,17.3338,17.3634,17.3279,17.3575,19300.0
2009-09-28 13:10:00,29.32,29.32,29.27,29.27,16000.0,17.3575,17.3575,17.3279,17.3279,16000.0
2009-09-28 13:15:00,29.27,29.29,29.26,29.26,21400.0,17.3279,17.3397,17.3219,17.3219,21400.0
2009-09-28 13:20:00,29.26,29.27,29.26,29.26,1800.0,17.3219,17.3279,17.3219,17.3219,1800.0
2009-09-28 13:25:00,29.27,29.27,29.26,29.27,24800.0,17.3279,17.3279,17.3219,17.3279,24800.0
2009-09-28 13:30:00,29.27,29.3,29.27,29.3,11200.0,17.3279,17.3456,17.3279,17.3456,11200.0
2009-09-28 13:35:00,29.29,29.3,29.27,29.3,16800.0,17.3397,17.3456,17.3279,17.3456,16800.0
2009-09-28 13:40:00,29.3,29.34,29.3,29.3,38300.0,17.3456,17.3693,17.3456,17.3456,38300.0
2009-09-28 13:45:00,29.29,29.31,29.29,29.3,33700.0,17.3397,17.3515,17.3397,17.3456,33700.0
2009-09-28 13:50:00,29.3,29.31,29.3,29.3,33200.0,17.3456,17.3515,17.3456,17.3456,33200.0
2009-09-28 13:55:00,29.3,29.31,29.25,29.25,55100.0,17.3456,17.3515,17.316,17.316,55100.0
2009-09-28 14:00:00,29.26,29.26,29.25,29.26,15900.0,17.3219,17.3219,17.316,17.3219,15900.0
2009-09-28 14:05:00,29.27,29.28,29.26,29.26,21600.0,17.3279,17.3338,17.3219,17.3219,21600.0
2009-09-28 14:10:00,29.26,29.26,29.25,29.26,21000.0,17.3219,17.3219,17.316,17.3219,21000.0
2009-09-28 14:15:00,29.26,29.3,29.25,29.3,24000.0,17.3219,17.3456,17.316,17.3456,24000.0
2009-09-28 14:20:00,29.29,29.3,29.28,29.3,18600.0,17.3397,17.3456,17.3338,17.3456,18600.0
2009-09-28 14:25:00,29.29,29.29,29.26,29.27,29000.0,17.3397,17.3397,17.3219,17.3279,29000.0
2009-09-28 14:30:00,29.27,29.27,29.25,29.26,9100.0,17.3279,17.3279,17.316,17.3219,9100.0
2009-09-28 14:35:00,29.25,29.27,29.25,29.27,27600.0,17.316,17.3279,17.316,17.3279,27600.0
2009-09-28 14:40:00,29.26,29.3,29.26,29.29,23300.0,17.3219,17.3456,17.3219,17.3397,23300.0
2009-09-28 14:45:00,29.29,29.3,29.26,29.27,15000.0,17.3397,17.3456,17.3219,17.3279,15000.0
2009-09-28 14:50:00,29.27,29.28,29.25,29.25,9400.0,17.3279,17.3338,17.316,17.316,9400.0
2009-09-28 14:55:00,29.26,29.26,29.22,29.23,19600.0,17.3219,17.3219,17.2983,17.3042,19600.0
2009-09-28 15:00:00,29.22,29.22,29.18,29.2,20400.0,17.2983,17.2983,17.2746,17.2864,20400.0
2009-09-28 15:05:00,29.2,29.21,29.19,29.21,22900.0,17.2864,17.2923,17.2805,17.2923,22900.0
2009-09-28 15:10:00,29.2,29.22,29.17,29.18,30000.0,17.2864,17.2983,17.2687,17.2746,30000.0
2009-09-28 15:15:00,29.18,29.23,29.17,29.22,35200.0,17.2746,17.3042,17.2687,17.2983,35200.0
2009-09-28 15:20:00,29.23,29.27,29.22,29.26,23700.0,17.3042,17.3279,17.2983,17.3219,23700.0
2009-09-28 15:25:00,29.26,29.27,29.22,29.22,32600.0,17.3219,17.3279,17.2983,17.2983,32600.0
2009-09-28 15:30:00,29.22,29.22,29.19,29.2,32000.0,17.2983,17.2983,17.2805,17.2864,32000.0
2009-09-28 15:35:00,29.2,29.2,29.18,29.19,28100.0,17.2864,17.2864,17.2746,17.2805,28100.0
2009-09-28 15:40:00,29.18,29.23,29.18,29.22,32000.0,17.2746,17.3042,17.2746,17.2983,32000.0
2009-09-28 15:45:00,29.23,29.23,29.18,29.18,44800.0,17.3042,17.3042,17.2746,17.2746,44800.0
2009-09-28 15:50:00,29.18,29.26,29.18,29.25,126900.0,17.2746,17.3219,17.2746,17.316,126900.0
2009-09-28 15:55:00,29.26,29.29,29.24,29.29,203100.0,17.3219,17.3397,17.3101,17.3397,203100.0
2009-09-29 09:30:00,29.15,29.32,29.1,29.3,60400.0,17.2568,17.3575,17.2272,17.3456,60400.0
2009-09-29 09:35:00,29.29,29.31,29.17,29.17,73600.0,17.3397,17.3515,17.2687,17.2687,73600.0
2009-09-29 09:40:00,29.18,29.35,29.18,29.27,56600.0,17.2746,17.3752,17.2746,17.3279,56600.0
2009-09-29 09:45:00,29.3,29.32,29.19,29.23,47200.0,17.3456,17.3575,17.2805,17.3042,47200.0
2009-09-29 09:50:00,29.23,29.24,29.18,29.18,24300.0,17.3042,17.3101,17.2746,17.2746,24300.0
2009-09-29 09:55:00,29.19,29.3,29.18,29.25,55000.0,17.2805,17.3456,17.2746,17.316,55000.0
2009-09-29 10:00:00,29.24,29.24,28.91,29.01,180300.0,17.3101,17.3101,17.1147,17.1739,180300.0
2009-09-29 10:05:00,29.01,29.06,28.99,29.04,67400.0,17.1739,17.2035,17.1621,17.1917,67400.0
2009-09-29 10:10:00,29.04,29.1,29.04,29.09,84700.0,17.1917,17.2272,17.1917,17.2213,84700.0
2009-09-29 10:15:00,29.09,29.1,29.04,29.06,96600.0,17.2213,17.2272,17.1917,17.2035,96600.0
2009-09-29 10:20:00,29.07,29.08,28.98,28.99,51800.0,17.2095,17.2154,17.1562,17.1621,51800.0
2009-09-29 10:25:00,28.99,29.0,28.99,29.0,11500.0,17.1621,17.168,17.1621,17.168,11500.0
2009-09-29 10:30:00,29.0,29.01,28.96,28.98,88100.0,17.168,17.1739,17.1443,17.1562,88100.0
2009-09-29 10:35:00,28.97,28.98,28.91,28.98,131000.0,17.1503,17.1562,17.1147,17.1562,131000.0
2009-09-29 10:40:00,28.97,28.98,28.92,28.95,57600.0,17.1503,17.1562,17.1207,17.1384,57600.0
2009-09-29 10:45:00,28.96,28.98,28.95,28.98,20800.0,17.1443,17.1562,17.1384,17.1562,20800.0
2009-09-29 10:50:00,28.98,28.98,28.91,28.96,78300.0,17.1562,17.1562,17.1147,17.1443,78300.0
2009-09-29 10:55:00,28.96,28.96,28.88,28.9,60300.0,17.1443,17.1443,17.097,17.1088,60300.0
2009-09-29 11:00:00,28.9,28.93,28.86,28.91,72900.0,17.1088,17.1266,17.0851,17.1147,72900.0
2009-09-29 11:05:00,28.9,28.96,28.9,28.96,31100.0,17.1088,17.1443,17.1088,17.1443,31100.0
2009-09-29 11:10:00,28.96,28.98,28.96,28.97,28100.0,17.1443,17.1562,17.1443,17.1503,28100.0
2009-09-29 11:15:00,28.98,28.99,28.94,28.94,20000.0,17.1562,17.1621,17.1325,17.1325,20000.0
2009-09-29 11:20:00,28.94,28.95,28.91,28.95,16800.0,17.1325,17.1384,17.1147,17.1384,16800.0
2009-09-29 11:25:00,28.95,28.99,28.94,28.99,23000.0,17.1384,17.1621,17.1325,17.1621,23000.0
2009-09-29 11:30:00,29.0,29.0,28.97,28.98,36100.0,17.168,17.168,17.1503,17.1562,36100.0
2009-09-29 11:35:00,28.98,28.98,28.97,28.97,6900.0,17.1562,17.1562,17.1503,17.1503,6900.0
2009-09-29 11:40:00,28.98,28.98,28.9,28.9,28200.0,17.1562,17.1562,17.1088,17.1088,28200.0
2009-09-29 11:45:00,28.91,28.91,28.81,28.85,45600.0,17.1147,17.1147,17.0555,17.0792,45600.0
2009-09-29 11:50:00,28.85,28.89,28.83,28.88,16600.0,17.0792,17.1029,17.0674,17.097,16600.0
2009-09-29 11:55:00,28.89,28.89,28.86,28.88,14000.0,17.1029,17.1029,17.0851,17.097,14000.0
2009-09-29 12:00:00,28.88,28.88,28.86,28.86,28200.0,17.097,17.097,17.0851,17.0851,28200.0
2009-09-29 12:05:00,28.87,28.9,28.86,28.9,22900.0,17.0911,17.1088,17.0851,17.1088,22900.0
2009-09-29 12:10:00,28.9,28.9,28.83,28.89,72800.0,17.1088,17.1088,17.0674,17.1029,72800.0
2009-09-29 12:15:00,28.89,28.9,28.88,28.88,21100.0,17.1029,17.1088,17.097,17.097,21100.0
2009-09-29 12:20:00,28.89,28.9,28.85,28.85,26700.0,17.1029,17.1088,17.0792,17.0792,26700.0
2009-09-29 12:25:00,28.84,28.85,28.83,28.84,40100.0,17.0733,17.0792,17.0674,17.0733,40100.0
2009-09-29 12:30:00,28.85,28.87,28.84,28.87,41900.0,17.0792,17.0911,17.0733,17.0911,41900.0
2009-09-29 12:35:00,28.87,28.89,28.86,28.89,11300.0,17.0911,17.1029,17.0851,17.1029,11300.0
2009-09-29 12:40:00,28.89,28.9,28.89,28.9,7500.0,17.1029,17.1088,17.1029,17.1088,7500.0
2009-09-29 12:45:00,28.9,28.91,28.87,28.87,34700.0,17.1088,17.1147,17.0911,17.0911,34700.0
2009-09-29 12:50:00,28.88,28.93,28.85,28.93,46200.0,17.097,17.1266,17.0792,17.1266,46200.0
2009-09-29 12:55:00,28.93,28.93,28.88,28.91,33300.0,17.1266,17.1266,17.097,17.1147,33300.0
2009-09-29 13:00:00,28.92,28.96,28.91,28.96,10700.0,17.1207,17.1443,17.1147,17.1443,10700.0
2009-09-29 13:05:00,28.96,29.02,28.96,29.0,32500.0,17.1443,17.1799,17.1443,17.168,32500.0
2009-09-29 13:10:00,29.0,29.01,28.99,28.99,33300.0,17.168,17.1739,17.1621,17.1621,33300.0
2009-09-29 13:15:00,29.0,29.0,28.97,28.98,15200.0,17.168,17.168,17.1503,17.1562,15200.0
2009-09-29 13:20:00,28.98,29.0,28.98,29.0,20000.0,17.1562,17.168,17.1562,17.168,20000.0
2009-09-29 13:25:00,29.0,29.0,28.99,29.0,17700.0,17.168,17.168,17.1621,17.168,17700.0
2009-09-29 13:30:00,29.0,29.0,28.97,28.99,9200.0,17.168,17.168,17.1503,17.1621,9200.0
2009-09-29 13:35:00,28.99,29.0,28.96,28.98,26100.0,17.1621,17.168,17.1443,17.1562,26100.0
2009-09-29 13:40:00,28.98,29.02,28.98,28.99,20900.0,17.1562,17.1799,17.1562,17.1621,20900.0
2009-09-29 13:45:00,28.99,29.0,28.98,28.99,15900.0,17.1621,17.168,17.1562,17.1621,15900.0
2009-09-29 13:50:00,28.99,29.0,28.98,28.98,27700.0,17.1621,17.168,17.1562,17.1562,27700.0
2009-09-29 13:55:00,28.99,29.0,28.99,28.99,22900.0,17.1621,17.168,17.1621,17.1621,22900.0
2009-09-29 14:00:00,28.99,29.0,28.98,28.99,20100.0,17.1621,17.168,17.1562,17.1621,20100.0
2009-09-29 14:05:00,28.98,28.98,28.95,28.95,23600.0,17.1562,17.1562,17.1384,17.1384,23600.0
2009-09-29 14:10:00,28.95,28.97,28.95,28.97,18500.0,17.1384,17.1503,17.1384,17.1503,18500.0
2009-09-29 14:15:00,28.97,28.97,28.95,28.96,24300.0,17.1503,17.1503,17.1384,17.1443,24300.0
2009-09-29 14:20:00,28.96,28.96,28.95,28.95,6500.0,17.1443,17.1443,17.1384,17.1384,6500.0
2009-09-29 14:25:00,28.96,28.96,28.95,28.96,15900.0,17.1443,17.1443,17.1384,17.1443,15900.0
2009-09-29 14:30:00,28.96,28.98,28.95,28.95,22300.0,17.1443,17.1562,17.1384,17.1384,22300.0
2009-09-29 14:35:00,28.95,28.97,28.95,28.97,30300.0,17.1384,17.1503,17.1384,17.1503,30300.0
2009-09-29 14:40:00,28.97,28.98,28.96,28.98,16200.0,17.1503,17.1562,17.1443,17.1562,16200.0
2009-09-29 14:45:00,28.98,28.98,28.94,28.94,32300.0,17.1562,17.1562,17.1325,17.1325,32300.0
2009-09-29 14:50:00,28.94,28.94,28.93,28.93,22500.0,17.1325,17.1325,17.1266,17.1266,22500.0
2009-09-29 14:55:00,28.93,28.95,28.92,28.92,32500.0,17.1266,17.1384,17.1207,17.1207,32500.0
2009-09-29 15:00:00,28.92,28.95,28.92,28.92,37500.0,17.1207,17.1384,17.1207,17.1207,37500.0
2009-09-29 15:05:00,28.93,28.93,28.92,28.93,21300.0,17.1266,17.1266,17.1207,17.1266,21300.0
2009-09-29 15:10:00,28.93,28.93,28.92,28.92,14200.0,17.1266,17.1266,17.1207,17.1207,14200.0
2009-09-29 15:15:00,28.92,28.93,28.92,28.92,12200.0,17.1207,17.1266,17.1207,17.1207,12200.0
2009-09-29 15:20:00,28.93,28.98,28.92,28.97,64700.0,17.1266,17.1562,17.1207,17.1503,64700.0
2009-09-29 15:25:00,28.97,28.99,28.94,28.95,59200.0,17.1503,17.1621,17.1325,17.1384,59200.0
2009-09-29 15:30:00,28.95,28.98,28.94,28.98,59500.0,17.1384,17.1562,17.1325,17.1562,59500.0
2009-09-29 15:35:00,28.98,28.98,28.93,28.94,79800.0,17.1562,17.1562,17.1266,17.1325,79800.0
2009-09-29 15:40:00,28.94,28.96,28.93,28.93,58600.0,17.1325,17.1443,17.1266,17.1266,58600.0
2009-09-29 15:45:00,28.93,28.95,28.91,28.91,80500.0,17.1266,17.1384,17.1147,17.1147,80500.0
2009-09-29 15:50:00,28.91,28.91,28.84,28.85,162300.0,17.1147,17.1147,17.0733,17.0792,162300.0
2009-09-29 15:55:00,28.84,28.88,28.84,28.85,179700.0,17.0733,17.097,17.0733,17.0792,179700.0
2009-09-30 09:30:00,28.9,29.06,28.87,28.94,41900.0,17.1088,17.2035,17.0911,17.1325,41900.0
2009-09-30 09:35:00,28.94,29.02,28.9,28.99,33500.0,17.1325,17.1799,17.1088,17.1621,33500.0
2009-09-30 09:40:00,29.01,29.03,28.82,28.82,82700.0,17.1739,17.1858,17.0615,17.0615,82700.0
2009-09-30 09:45:00,28.81,28.81,28.67,28.7,57600.0,17.0555,17.0555,16.9727,16.9904,57600.0
2009-09-30 09:50:00,28.71,28.72,28.57,28.67,67300.0,16.9963,17.0023,16.9135,16.9727,67300.0
2009-09-30 09:55:00,28.67,28.67,28.5,28.57,79200.0,16.9727,16.9727,16.872,16.9135,79200.0
2009-09-30 10:00:00,28.56,28.57,28.51,28.53,55500.0,16.9075,16.9135,16.8779,16.8898,55500.0
2009-09-30 10:05:00,28.54,28.59,28.53,28.58,66000.0,16.8957,16.9253,16.8898,16.9194,66000.0
2009-09-30 10:10:00,28.57,28.63,28.56,28.61,47200.0,16.9135,16.949,16.9075,16.9371,47200.0
2009-09-30 10:15:00,28.62,28.64,28.58,28.59,44600.0,16.9431,16.9549,16.9194,16.9253,44600.0
2009-09-30 10:20:00,28.59,28.6,28.54,28.54,69200.0,16.9253,16.9312,16.8957,16.8957,69200.0
2009-09-30 10:25:00,28.54,28.61,28.51,28.57,45200.0,16.8957,16.9371,16.8779,16.9135,45200.0
2009-09-30 10:30:00,28.57,28.62,28.52,28.57,68100.0,16.9135,16.9431,16.8839,16.9135,68100.0
2009-09-30 10:35:00,28.57,28.61,28.53,28.55,25400.0,16.9135,16.9371,16.8898,16.9016,25400.0
2009-09-30 10:40:00,28.54,28.56,28.51,28.53,48800.0,16.8957,16.9075,16.8779,16.8898,48800.0
2009-09-30 10:45:00,28.53,28.55,28.52,28.54,21200.0,16.8898,16.9016,16.8839,16.8957,21200.0
2009-09-30 10:50:00,28.54,28.58,28.54,28.56,34500.0,16.8957,16.9194,16.8957,16.9075,34500.0
2009-09-30 10:55:00,28.57,28.57,28.52,28.52,28200.0,16.9135,16.9135,16.8839,16.8839,28200.0
2009-09-30 11:00:00,28.54,28.64,28.53,28.64,83800.0,16.8957,16.9549,16.8898,16.9549,83800.0
2009-09-30 11:05:00,28.63,28.65,28.61,28.61,44800.0,16.949,16.9608,16.9371,16.9371,44800.0
2009-09-30 11:10:00,28.61,28.63,28.6,28.61,31900.0,16.9371,16.949,16.9312,16.9371,31900.0
2009-09-30 11:15:00,28.61,28.69,28.61,28.67,17200.0,16.9371,16.9845,16.9371,16.9727,17200.0
2009-09-30 11:20:00,28.67,28.7,28.67,28.7,25300.0,16.9727,16.9904,16.9727,16.9904,25300.0
2009-09-30 11:25:00,28.69,28.72,28.64,28.64,37200.0,16.9845,17.0023,16.9549,16.9549,37200.0
2009-09-30 11:30:00,28.64,28.7,28.63,28.7,46000.0,16.9549,16.9904,16.949,16.9904,46000.0
2009-09-30 11:35:00,28.7,28.72,28.68,28.71,39200.0,16.9904,17.0023,16.9786,16.9963,39200.0
2009-09-30 11:40:00,28.72,28.73,28.67,28.68,17300.0,17.0023,17.0082,16.9727,16.9786,17300.0
2009-09-30 11:45:00,28.68,28.71,28.68,28.69,21300.0,16.9786,16.9963,16.9786,16.9845,21300.0
2009-09-30 11:50:00,28.69,28.74,28.69,28.74,13400.0,16.9845,17.0141,16.9845,17.0141,13400.0
2009-09-30 11:55:00,28.74,28.83,28.73,28.78,33300.0,17.0141,17.0674,17.0082,17.0378,33300.0
2009-09-30 12:00:00,28.77,28.78,28.75,28.76,16000.0,17.0319,17.0378,17.02,17.0259,16000.0
2009-09-30 12:05:00,28.76,28.76,28.7,28.72,15100.0,17.0259,17.0259,16.9904,17.0023,15100.0
2009-09-30 12:10:00,28.72,28.75,28.72,28.74,13400.0,17.0023,17.02,17.0023,17.0141,13400.0
2009-09-30 12:15:00,28.74,28.81,28.74,28.77,17400.0,17.0141,17.0555,17.0141,17.0319,17400.0
2009-09-30 12:20:00,28.78,28.81,28.78,28.81,12400.0,17.0378,17.0555,17.0378,17.0555,12400.0
2009-09-30 12:25:00,28.82,28.85,28.82,28.85,16200.0,17.0615,17.0792,17.0615,17.0792,16200.0
2009-09-30 12:30:00,28.85,28.9,28.84,28.86,34500.0,17.0792,17.1088,17.0733,17.0851,34500.0
2009-09-30 12:35:00,28.85,28.9,28.84,28.89,20300.0,17.0792,17.1088,17.0733,17.1029,20300.0
2009-09-30 12:40:00,28.88,28.95,28.86,28.93,45000.0,17.097,17.1384,17.0851,17.1266,45000.0
2009-09-30 12:45:00,28.93,28.98,28.89,28.89,73500.0,17.1266,17.1562,17.1029,17.1029,73500.0
2009-09-30 12:50:00,28.9,28.91,28.88,28.88,90900.0,17.1088,17.1147,17.097,17.097,90900.0
2009-09-30 12:55:00,28.89,28.92,28.87,28.88,58800.0,17.1029,17.1207,17.0911,17.097,58800.0
2009-09-30 13:00:00,28.88,29.01,28.88,29.0,55900.0,17.097,17.1739,17.097,17.168,55900.0
2009-09-30 13:05:00,29.01,29.06,29.0,29.01,40600.0,17.1739,17.2035,17.168,17.1739,40600.0
2009-09-30 13:10:00,29.01,29.05,29.01,29.04,10900.0,17.1739,17.1976,17.1739,17.1917,10900.0
2009-09-30 13:15:00,29.04,29.05,29.04,29.05,8700.0,17.1917,17.1976,17.1917,17.1976,8700.0
2009-09-30 13:20:00,29.05,29.09,29.04,29.04,35400.0,17.1976,17.2213,17.1917,17.1917,35400.0
2009-09-30 13:25:00,29.04,29.06,29.03,29.04,11500.0,17.1917,17.2035,17.1858,17.1917,11500.0
2009-09-30 13:30:00,29.04,29.09,29.03,29.07,24900.0,17.1917,17.2213,17.1858,17.2095,24900.0
2009-09-30 13:35:00,29.07,29.1,29.03,29.05,17600.0,17.2095,17.2272,17.1858,17.1976,17600.0
2009-09-30 13:40:00,29.03,29.04,28.99,29.01,12800.0,17.1858,17.1917,17.1621,17.1739,12800.0
2009-09-30 13:45:00,29.02,29.04,28.99,29.04,13600.0,17.1799,17.1917,17.1621,17.1917,13600.0
2009-09-30 13:50:00,29.04,29.08,29.04,29.06,17200.0,17.1917,17.2154,17.1917,17.2035,17200.0
2009-09-30 13:55:00,29.06,29.06,29.01,29.03,12900.0,17.2035,17.2035,17.1739,17.1858,12900.0
2009-09-30 14:00:00,29.02,29.03,28.97,29.03,22800.0,17.1799,17.1858,17.1503,17.1858,22800.0
2009-09-30 14:05:00,29.02,29.02,29.0,29.01,9200.0,17.1799,17.1799,17.168,17.1739,9200.0
2009-09-30 14:10:00,29.01,29.03,28.99,29.02,15100.0,17.1739,17.1858,17.1621,17.1799,15100.0
2009-09-30 14:15:00,29.03,29.07,29.01,29.06,11000.0,17.1858,17.2095,17.1739,17.2035,11000.0
2009-09-30 14:20:00,29.06,29.08,29.03,29.04,12000.0,17.2035,17.2154,17.1858,17.1917,12000.0
2009-09-30 14:25:00,29.03,29.06,29.03,29.05,16100.0,17.1858,17.2035,17.1858,17.1976,16100.0
2009-09-30 14:30:00,29.05,29.07,29.0,29.07,26600.0,17.1976,17.2095,17.168,17.2095,26600.0
2009-09-30 14:35:00,29.07,29.08,29.06,29.08,14200.0,17.2095,17.2154,17.2035,17.2154,14200.0
2009-09-30 14:40:00,29.07,29.14,29.06,29.12,31700.0,17.2095,17.2509,17.2035,17.2391,31700.0
2009-09-30 14:45:00,29.13,29.13,29.07,29.07,19200.0,17.245,17.245,17.2095,17.2095,19200.0
2009-09-30 14:50:00,29.08,29.08,29.01,29.01,19600.0,17.2154,17.2154,17.1739,17.1739,19600.0
2009-09-30 14:55:00,29.01,29.05,29.0,29.01,20100.0,17.1739,17.1976,17.168,17.1739,20100.0
2009-09-30 15:00:00,29.0,29.0,28.91,28.94,68700.0,17.168,17.168,17.1147,17.1325,68700.0
2009-09-30 15:05:00,28.94,28.94,28.89,28.91,58600.0,17.1325,17.1325,17.1029,17.1147,58600.0
2009-09-30 15:10:00,28.92,28.93,28.86,28.89,51900.0,17.1207,17.1266,17.0851,17.1029,51900.0
2009-09-30 15:15:00,28.89,28.95,28.86,28.95,34300.0,17.1029,17.1384,17.0851,17.1384,34300.0
2009-09-30 15:20:00,28.94,28.95,28.91,28.92,31500.0,17.1325,17.1384,17.1147,17.1207,31500.0
2009-09-30 15:25:00,28.92,28.97,28.89,28.9,45400.0,17.1207,17.1503,17.1029,17.1088,45400.0
2009-09-30 15:30:00,28.92,28.98,28.9,28.97,82800.0,17.1207,17.1562,17.1088,17.1503,82800.0
2009-09-30 15:35:00,28.96,28.97,28.91,28.94,38900.0,17.1443,17.1503,17.1147,17.1325,38900.0
2009-09-30 15:40:00,28.93,28.99,28.91,28.96,86300.0,17.1266,17.1621,17.1147,17.1443,86300.0
2009-09-30 15:45:00,28.97,29.02,28.93,29.01,74400.0,17.1503,17.1799,17.1266,17.1739,74400.0
2009-09-30 15:50:00,29.01,29.04,29.0,29.03,144700.0,17.1739,17.1917,17.168,17.1858,144700.0
2009-09-30 15:55:00,29.03,29.07,28.98,29.05,340800.0,17.1858,17.2095,17.1562,17.1976,340800.0
2009-10-01 09:30:00,28.8,29.02,28.8,28.92,100000.0,17.0496,17.1799,17.0496,17.1207,100000.0
2009-10-01 09:35:00,28.92,28.92,28.78,28.86,61200.0,17.1207,17.1207,17.0378,17.0851,61200.0
2009-10-01 09:40:00,28.86,28.9,28.8,28.81,34200.0,17.0851,17.1088,17.0496,17.0555,34200.0
2009-10-01 09:45:00,28.79,28.82,28.78,28.82,28300.0,17.0437,17.0615,17.0378,17.0615,28300.0
2009-10-01 09:50:00,28.82,28.84,28.72,28.72,29900.0,17.0615,17.0733,17.0023,17.0023,29900.0
2009-10-01 09:55:00,28.72,28.73,28.7,28.72,50000.0,17.0023,17.0082,16.9904,17.0023,50000.0
2009-10-01 10:00:00,28.73,28.79,28.6,28.63,196700.0,17.0082,17.0437,16.9312,16.949,196700.0
2009-10-01 10:05:00,28.64,28.66,28.52,28.52,171700.0,16.9549,16.9667,16.8839,16.8839,171700.0
2009-10-01 10:10:00,28.51,28.57,28.5,28.5,48400.0,16.8779,16.9135,16.872,16.872,48400.0
2009-10-01 10:15:00,28.5,28.54,28.47,28.54,69300.0,16.872,16.8957,16.8543,16.8957,69300.0
2009-10-01 10:20:00,28.54,28.59,28.52,28.59,30300.0,16.8957,16.9253,16.8839,16.9253,30300.0
2009-10-01 10:25:00,28.58,28.61,28.56,28.58,28900.0,16.9194,16.9371,16.9075,16.9194,28900.0
2009-10-01 10:30:00,28.58,28.63,28.54,28.61,21300.0,16.9194,16.949,16.8957,16.9371,21300.0
2009-10-01 10:35:00,28.61,28.67,28.58,28.58,19800.0,16.9371,16.9727,16.9194,16.9194,19800.0
2009-10-01 10:40:00,28.6,28.65,28.56,28.59,26700.0,16.9312,16.9608,16.9075,16.9253,26700.0
2009-10-01 10:45:00,28.59,28.6,28.55,28.58,34700.0,16.9253,16.9312,16.9016,16.9194,34700.0
2009-10-01 10:50:00,28.58,28.66,28.58,28.65,33100.0,16.9194,16.9667,16.9194,16.9608,33100.0
2009-10-01 10:55:00,28.64,28.69,28.56,28.57,70400.0,16.9549,16.9845,16.9075,16.9135,70400.0
2009-10-01 11:00:00,28.58,28.59,28.42,28.46,128800.0,16.9194,16.9253,16.8247,16.8483,128800.0
2009-10-01 11:05:00,28.46,28.48,28.31,28.33,122500.0,16.8483,16.8602,16.7595,16.7714,122500.0
2009-10-01 11:10:00,28.32,28.38,28.3,28.35,53400.0,16.7655,16.801,16.7536,16.7832,53400.0
2009-10-01 11:15:00,28.36,28.37,28.33,28.33,41600.0,16.7891,16.7951,16.7714,16.7714,41600.0
2009-10-01 11:20:00,28.34,28.36,28.29,28.3,35100.0,16.7773,16.7891,16.7477,16.7536,35100.0
2009-10-01 11:25:00,28.3,28.33,28.21,28.23,61800.0,16.7536,16.7714,16.7003,16.7122,61800.0
2009-10-01 11:30:00,28.24,28.29,28.23,28.26,61900.0,16.7181,16.7477,16.7122,16.7299,61900.0
2009-10-01 11:35:00,28.26,28.28,28.21,28.28,40000.0,16.7299,16.7418,16.7003,16.7418,40000.0
2009-10-01 11:40:00,28.29,28.33,28.29,28.33,18600.0,16.7477,16.7714,16.7477,16.7714,18600.0
2009-10-01 11:45:00,28.33,28.35,28.32,28.34,16700.0,16.7714,16.7832,16.7655,16.7773,16700.0
2009-10-01 11:50:00,28.34,28.37,28.33,28.37,24000.0,16.7773,16.7951,16.7714,16.7951,24000.0
2009-10-01 11:55:00,28.38,28.39,28.36,28.39,28700.0,16.801,16.8069,16.7891,16.8069,28700.0
2009-10-01 12:00:00,28.4,28.42,28.36,28.36,31200.0,16.8128,16.8247,16.7891,16.7891,31200.0
2009-10-01 12:05:00,28.36,28.39,28.33,28.38,17100.0,16.7891,16.8069,16.7714,16.801,17100.0
2009-10-01 12:10:00,28.39,28.44,28.39,28.41,20100.0,16.8069,16.8365,16.8069,16.8187,20100.0
2009-10-01 12:15:00,28.4,28.46,28.4,28.43,19600.0,16.8128,16.8483,16.8128,16.8306,19600.0
2009-10-01 12:20:00,28.44,28.48,28.43,28.47,33000.0,16.8365,16.8602,16.8306,16.8543,33000.0
2009-10-01 12:25:00,28.46,28.47,28.45,28.46,25200.0,16.8483,16.8543,16.8424,16.8483,25200.0
2009-10-01 12:30:00,28.46,28.5,28.45,28.49,28500.0,16.8483,16.872,16.8424,16.8661,28500.0
2009-10-01 12:35:00,28.5,28.52,28.48,28.49,35200.0,16.872,16.8839,16.8602,16.8661,35200.0
2009-10-01 12:40:00,28.49,28.5,28.46,28.47,19000.0,16.8661,16.872,16.8483,16.8543,19000.0
2009-10-01 12:45:00,28.48,28.48,28.44,28.48,16400.0,16.8602,16.8602,16.8365,16.8602,16400.0
2009-10-01 12:50:00,28.49,28.52,28.47,28.51,25900.0,16.8661,16.8839,16.8543,16.8779,25900.0
2009-10-01 12:55:00,28.5,28.53,28.48,28.49,25600.0,16.872,16.8898,16.8602,16.8661,25600.0
2009-10-01 13:00:00,28.49,28.5,28.45,28.46,31600.0,16.8661,16.872,16.8424,16.8483,31600.0
2009-10-01 13:05:00,28.47,28.48,28.42,28.42,49200.0,16.8543,16.8602,16.8247,16.8247,49200.0
2009-10-01 13:10:00,28.42,28.42,28.37,28.39,37300.0,16.8247,16.8247,16.7951,16.8069,37300.0
2009-10-01 13:15:00,28.4,28.41,28.34,28.34,12200.0,16.8128,16.8187,16.7773,16.7773,12200.0
2009-10-01 13:20:00,28.34,28.38,28.32,28.35,29700.0,16.7773,16.801,16.7655,16.7832,29700.0
2009-10-01 13:25:00,28.35,28.36,28.32,28.33,88800.0,16.7832,16.7891,16.7655,16.7714,88800.0
2009-10-01 13:30:00,28.33,28.33,28.28,28.3,57000.0,16.7714,16.7714,16.7418,16.7536,57000.0
2009-10-01 13:35:00,28.3,28.33,28.3,28.33,28600.0,16.7536,16.7714,16.7536,16.7714,28600.0
2009-10-01 13:40:00,28.33,28.34,28.31,28.33,94400.0,16.7714,16.7773,16.7595,16.7714,94400.0
2009-10-01 13:45:00,28.33,28.33,28.3,28.33,39800.0,16.7714,16.7714,16.7536,16.7714,39800.0
2009-10-01 13:50:00,28.34,28.35,28.32,28.35,16900.0,16.7773,16.7832,16.7655,16.7832,16900.0
2009-10-01 13:55:00,28.35,28.36,28.31,28.36,21300.0,16.7832,16.7891,16.7595,16.7891,21300.0
2009-10-01 14:00:00,28.36,28.39,28.35,28.38,33400.0,16.7891,16.8069,16.7832,16.801,33400.0
2009-10-01 14:05:00,28.38,28.42,28.35,28.42,44300.0,16.801,16.8247,16.7832,16.8247,44300.0
2009-10-01 14:10:00,28.42,28.45,28.41,28.45,21800.0,16.8247,16.8424,16.8187,16.8424,21800.0
2009-10-01 14:15:00,28.45,28.46,28.41,28.43,18500.0,16.8424,16.8483,16.8187,16.8306,18500.0
2009-10-01 14:20:00,28.42,28.47,28.42,28.46,24800.0,16.8247,16.8543,16.8247,16.8483,24800.0
2009-10-01 14:25:00,28.45,28.5,28.44,28.47,35100.0,16.8424,16.872,16.8365,16.8543,35100.0
2009-10-01 14:30:00,28.47,28.48,28.41,28.44,39400.0,16.8543,16.8602,16.8187,16.8365,39400.0
2009-10-01 14:35:00,28.44,28.49,28.43,28.45,40300.0,16.8365,16.8661,16.8306,16.8424,40300.0
2009-10-01 14:40:00,28.46,28.47,28.41,28.46,35200.0,16.8483,16.8543,16.8187,16.8483,35200.0
2009-10-01 14:45:00,28.46,28.51,28.46,28.51,23000.0,16.8483,16.8779,16.8483,16.8779,23000.0
2009-10-01 14:50:00,28.51,28.52,28.48,28.52,25200.0,16.8779,16.8839,16.8602,16.8839,25200.0
2009-10-01 14:55:00,28.52,28.52,28.48,28.48,22000.0,16.8839,16.8839,16.8602,16.8602,22000.0
2009-10-01 15:00:00,28.49,28.49,28.44,28.44,19000.0,16.8661,16.8661,16.8365,16.8365,19000.0
2009-10-01 15:05:00,28.44,28.46,28.43,28.45,51400.0,16.8365,16.8483,16.8306,16.8424,51400.0
2009-10-01 15:10:00,28.45,28.5,28.45,28.49,31100.0,16.8424,16.872,16.8424,16.8661,31100.0
2009-10-01 15:15:00,28.5,28.53,28.5,28.53,47800.0,16.872,16.8898,16.872,16.8898,47800.0
2009-10-01 15:20:00,28.53,28.54,28.49,28.53,45500.0,16.8898,16.8957,16.8661,16.8898,45500.0
2009-10-01 15:25:00,28.53,28.54,28.49,28.53,41200.0,16.8898,16.8957,16.8661,16.8898,41200.0
2009-10-01 15:30:00,28.52,28.58,28.52,28.55,83300.0,16.8839,16.9194,16.8839,16.9016,83300.0
2009-10-01 15:35:00,28.54,28.57,28.53,28.56,53200.0,16.8957,16.9135,16.8898,16.9075,53200.0
2009-10-01 15:40:00,28.56,28.6,28.54,28.54,66100.0,16.9075,16.9312,16.8957,16.8957,66100.0
2009-10-01 15:45:00,28.54,28.56,28.53,28.55,89900.0,16.8957,16.9075,16.8898,16.9016,89900.0
2009-10-01 15:50:00,28.56,28.56,28.44,28.46,110600.0,16.9075,16.9075,16.8365,16.8483,110600.0
2009-10-01 15:55:00,28.45,28.46,28.38,28.38,240400.0,16.8424,16.8483,16.801,16.801,240400.0
2009-10-02 09:30:00,28.05,28.33,28.02,28.3,73700.0,16.6056,16.7714,16.5879,16.7536,73700.0
2009-10-02 09:35:00,28.33,28.38,28.25,28.25,70400.0,16.7714,16.801,16.724,16.724,70400.0
2009-10-02 09:40:00,28.25,28.31,28.08,28.09,176400.0,16.724,16.7595,16.6234,16.6293,176400.0
2009-10-02 09:45:00,28.1,28.17,28.07,28.13,154000.0,16.6352,16.6767,16.6175,16.653,154000.0
2009-10-02 09:50:00,28.13,28.21,28.12,28.16,69700.0,16.653,16.7003,16.6471,16.6707,69700.0
2009-10-02 09:55:00,28.16,28.23,28.15,28.19,47100.0,16.6707,16.7122,16.6648,16.6885,47100.0
2009-10-02 10:00:00,28.2,28.24,28.13,28.23,81200.0,16.6944,16.7181,16.653,16.7122,81200.0
2009-10-02 10:05:00,28.23,28.24,28.15,28.16,39300.0,16.7122,16.7181,16.6648,16.6707,39300.0
2009-10-02 10:10:00,28.16,28.21,28.12,28.16,54200.0,16.6707,16.7003,16.6471,16.6707,54200.0
2009-10-02 10:15:00,28.17,28.2,28.14,28.15,49700.0,16.6767,16.6944,16.6589,16.6648,49700.0
2009-10-02 10:20:00,28.16,28.23,28.15,28.2,29900.0,16.6707,16.7122,16.6648,16.6944,29900.0
2009-10-02 10:25:00,28.2,28.24,28.19,28.24,36900.0,16.6944,16.7181,16.6885,16.7181,36900.0
2009-10-02 10:30:00,28.23,28.24,28.17,28.22,46300.0,16.7122,16.7181,16.6767,16.7063,46300.0
2009-10-02 10:35:00,28.22,28.23,28.18,28.19,30000.0,16.7063,16.7122,16.6826,16.6885,30000.0
2009-10-02 10:40:00,28.19,28.21,28.18,28.19,27300.0,16.6885,16.7003,16.6826,16.6885,27300.0
2009-10-02 10:45:00,28.19,28.19,28.11,28.12,23800.0,16.6885,16.6885,16.6411,16.6471,23800.0
2009-10-02 10:50:00,28.12,28.12,28.0,28.05,111200.0,16.6471,16.6471,16.576,16.6056,111200.0
2009-10-02 10:55:00,28.05,28.05,28.0,28.02,43600.0,16.6056,16.6056,16.576,16.5879,43600.0
2009-10-02 11:00:00,28.01,28.04,28.0,28.01,33000.0,16.5819,16.5997,16.576,16.5819,33000.0
2009-10-02 11:05:00,28.01,28.02,28.0,28.0,20300.0,16.5819,16.5879,16.576,16.576,20300.0
2009-10-02 11:10:00,28.01,28.02,28.0,28.0,22800.0,16.5819,16.5879,16.576,16.576,22800.0
2009-10-02 11:15:00,28.0,28.04,28.0,28.02,35000.0,16.576,16.5997,16.576,16.5879,35000.0
2009-10-02 11:20:00,28.0,28.01,27.95,27.98,95100.0,16.576,16.5819,16.5464,16.5642,95100.0
2009-10-02 11:25:00,27.97,27.97,27.92,27.96,26700.0,16.5583,16.5583,16.5287,16.5523,26700.0
2009-10-02 11:30:00,27.96,28.04,27.96,27.99,29400.0,16.5523,16.5997,16.5523,16.5701,29400.0
2009-10-02 11:35:00,27.99,28.01,27.95,27.97,37300.0,16.5701,16.5819,16.5464,16.5583,37300.0
2009-10-02 11:40:00,27.96,27.96,27.91,27.94,25000.0,16.5523,16.5523,16.5227,16.5405,25000.0
2009-10-02 11:45:00,27.94,27.98,27.92,27.98,27200.0,16.5405,16.5642,16.5287,16.5642,27200.0
2009-10-02 11:50:00,27.98,28.03,27.98,28.03,24500.0,16.5642,16.5938,16.5642,16.5938,24500.0
2009-10-02 11:55:00,28.03,28.03,27.99,28.01,29400.0,16.5938,16.5938,16.5701,16.5819,29400.0
2009-10-02 12:00:00,28.0,28.02,27.98,27.99,37000.0,16.576,16.5879,16.5642,16.5701,37000.0
2009-10-02 12:05:00,27.99,28.03,27.95,28.0,17500.0,16.5701,16.5938,16.5464,16.576,17500.0
2009-10-02 12:10:00,28.0,28.02,27.96,27.97,31200.0,16.576,16.5879,16.5523,16.5583,31200.0
2009-10-02 12:15:00,27.97,28.05,27.97,28.03,16800.0,16.5583,16.6056,16.5583,16.5938,16800.0
2009-10-02 12:20:00,28.04,28.05,28.02,28.03,22100.0,16.5997,16.6056,16.5879,16.5938,22100.0
2009-10-02 12:25:00,28.03,28.07,28.02,28.06,32900.0,16.5938,16.6175,16.5879,16.6115,32900.0
2009-10-02 12:30:00,28.06,28.09,28.05,28.06,37600.0,16.6115,16.6293,16.6056,16.6115,37600.0
2009-10-02 12:35:00,28.06,28.09,28.05,28.07,20700.0,16.6115,16.6293,16.6056,16.6175,20700.0
2009-10-02 12:40:00,28.08,28.12,28.04,28.05,63500.0,16.6234,16.6471,16.5997,16.6056,63500.0
2009-10-02 12:45:00,28.04,28.05,28.02,28.05,15700.0,16.5997,16.6056,16.5879,16.6056,15700.0
2009-10-02 12:50:00,28.04,28.06,28.03,28.06,29600.0,16.5997,16.6115,16.5938,16.6115,29600.0
2009-10-02 12:55:00,28.06,28.12,28.04,28.11,31000.0,16.6115,16.6471,16.5997,16.6411,31000.0
2009-10-02 13:00:00,28.11,28.16,28.11,28.14,15600.0,16.6411,16.6707,16.6411,16.6589,15600.0
2009-10-02 13:05:00,28.13,28.13,28.11,28.13,7200.0,16.653,16.653,16.6411,16.653,7200.0
2009-10-02 13:10:00,28.13,28.15,28.08,28.14,56100.0,16.653,16.6648,16.6234,16.6589,56100.0
2009-10-02 13:15:00,28.14,28.14,28.08,28.08,17500.0,16.6589,16.6589,16.6234,16.6234,17500.0
2009-10-02 13:20:00,28.08,28.08,28.03,28.06,21500.0,16.6234,16.6234,16.5938,16.6115,21500.0
2009-10-02 13:25:00,28.06,28.08,28.05,28.08,14100.0,16.6115,16.6234,16.6056,16.6234,14100.0
2009-10-02 13:30:00,28.07,28.1,28.07,28.09,12500.0,16.6175,16.6352,16.6175,16.6293,12500.0
2009-10-02 13:35:00,28.08,28.08,28.06,28.07,21500.0,16.6234,16.6234,16.6115,16.6175,21500.0
2009-10-02 13:40:00,28.07,28.1,28.05,28.1,20600.0,16.6175,16.6352,16.6056,16.6352,20600.0
2009-10-02 13:45:00,28.1,28.1,28.08,28.09,7400.0,16.6352,16.6352,16.6234,16.6293,7400.0
2009-10-02 13:50:00,28.09,28.1,28.02,28.03,75000.0,16.6293,16.6352,16.5879,16.5938,75000.0
2009-10-02 13:55:00,28.02,28.05,28.01,28.02,37200.0,16.5879,16.6056,16.5819,16.5879,37200.0
2009-10-02 14:00:00,28.02,28.02,27.97,28.0,27600.0,16.5879,16.5879,16.5583,16.576,27600.0
2009-10-02 14:05:00,28.0,28.02,28.0,28.01,11100.0,16.576,16.5879,16.576,16.5819,11100.0
2009-10-02 14:10:00,28.01,28.02,27.99,28.02,22900.0,16.5819,16.5879,16.5701,16.5879,22900.0
2009-10-02 14:15:00,28.02,28.08,28.01,28.08,24700.0,16.5879,16.6234,16.5819,16.6234,24700.0
2009-10-02 14:20:00,28.09,28.11,28.05,28.07,17900.0,16.6293,16.6411,16.6056,16.6175,17900.0
2009-10-02 14:25:00,28.07,28.08,28.06,28.07,4800.0,16.6175,16.6234,16.6115,16.6175,4800.0
2009-10-02 14:30:00,28.08,28.08,28.04,28.06,21400.0,16.6234,16.6234,16.5997,16.6115,21400.0
2009-10-02 14:35:00,28.06,28.07,28.04,28.06,9900.0,16.6115,16.6175,16.5997,16.6115,9900.0
2009-10-02 14:40:00,28.05,28.06,28.02,28.02,11300.0,16.6056,16.6115,16.5879,16.5879,11300.0
2009-10-02 14:45:00,28.03,28.03,28.02,28.02,8800.0,16.5938,16.5938,16.5879,16.5879,8800.0
2009-10-02 14:50:00,28.02,28.07,28.02,28.05,15200.0,16.5879,16.6175,16.5879,16.6056,15200.0
2009-10-02 14:55:00,28.06,28.08,28.03,28.06,25700.0,16.6115,16.6234,16.5938,16.6115,25700.0
2009-10-02 15:00:00,28.07,28.07,28.03,28.05,22700.0,16.6175,16.6175,16.5938,16.6056,22700.0
2009-10-02 15:05:00,28.05,28.08,28.03,28.06,34900.0,16.6056,16.6234,16.5938,16.6115,34900.0
2009-10-02 15:10:00,28.06,28.06,28.04,28.05,16900.0,16.6115,16.6115,16.5997,16.6056,16900.0
2009-10-02 15:15:00,28.06,28.07,28.02,28.02,38200.0,16.6115,16.6175,16.5879,16.5879,38200.0
2009-10-02 15:20:00,28.02,28.06,28.02,28.05,38000.0,16.5879,16.6115,16.5879,16.6056,38000.0
2009-10-02 15:25:00,28.05,28.07,28.04,28.07,12900.0,16.6056,16.6175,16.5997,16.6175,12900.0
2009-10-02 15:30:00,28.07,28.14,28.06,28.12,133500.0,16.6175,16.6589,16.6115,16.6471,133500.0
2009-10-02 15:35:00,28.11,28.14,28.1,28.14,77900.0,16.6411,16.6589,16.6352,16.6589,77900.0
2009-10-02 15:40:00,28.13,28.14,28.13,28.14,33100.0,16.653,16.6589,16.653,16.6589,33100.0
2009-10-02 15:45:00,28.14,28.17,28.13,28.14,81200.0,16.6589,16.6767,16.653,16.6589,81200.0
2009-10-02 15:50:00,28.15,28.15,28.02,28.08,103900.0,16.6648,16.6648,16.5879,16.6234,103900.0
2009-10-02 15:55:00,28.08,28.09,28.06,28.06,122700.0,16.6234,16.6293,16.6115,16.6115,122700.0
2009-10-05 09:30:00,28.03,28.14,27.97,28.14,67900.0,16.5938,16.6589,16.5583,16.6589,67900.0
2009-10-05 09:35:00,28.14,28.14,27.98,28.01,36900.0,16.6589,16.6589,16.5642,16.5819,36900.0
2009-10-05 09:40:00,28.01,28.12,27.98,28.08,43200.0,16.5819,16.6471,16.5642,16.6234,43200.0
2009-10-05 09:45:00,28.07,28.1,28.04,28.06,27800.0,16.6175,16.6352,16.5997,16.6115,27800.0
2009-10-05 09:50:00,28.06,28.07,28.02,28.04,21200.0,16.6115,16.6175,16.5879,16.5997,21200.0
2009-10-05 09:55:00,28.05,28.06,28.03,28.03,51600.0,16.6056,16.6115,16.5938,16.5938,51600.0
2009-10-05 10:00:00,28.04,28.09,27.95,27.95,65200.0,16.5997,16.6293,16.5464,16.5464,65200.0
2009-10-05 10:05:00,27.95,27.99,27.85,27.88,47000.0,16.5464,16.5701,16.4872,16.505,47000.0
2009-10-05 10:10:00,27.89,27.92,27.86,27.87,63300.0,16.5109,16.5287,16.4931,16.4991,63300.0
2009-10-05 10:15:00,27.86,27.94,27.85,27.94,21200.0,16.4931,16.5405,16.4872,16.5405,21200.0
2009-10-05 10:20:00,27.95,27.98,27.94,27.95,28600.0,16.5464,16.5642,16.5405,16.5464,28600.0
2009-10-05 10:25:00,27.95,27.98,27.91,27.98,29800.0,16.5464,16.5642,16.5227,16.5642,29800.0
2009-10-05 10:30:00,27.99,28.0,27.98,27.99,24600.0,16.5701,16.576,16.5642,16.5701,24600.0
2009-10-05 10:35:00,28.0,28.06,27.99,28.06,19000.0,16.576,16.6115,16.5701,16.6115,19000.0
2009-10-05 10:40:00,28.05,28.05,28.02,28.03,26000.0,16.6056,16.6056,16.5879,16.5938,26000.0
2009-10-05 10:45:00,28.04,28.07,28.03,28.05,32100.0,16.5997,16.6175,16.5938,16.6056,32100.0
2009-10-05 10:50:00,28.05,28.07,28.02,28.03,20800.0,16.6056,16.6175,16.5879,16.5938,20800.0
2009-10-05 10:55:00,28.03,28.11,28.02,28.11,22600.0,16.5938,16.6411,16.5879,16.6411,22600.0
2009-10-05 11:00:00,28.11,28.15,28.1,28.13,22600.0,16.6411,16.6648,16.6352,16.653,22600.0
2009-10-05 11:05:00,28.13,28.16,28.07,28.09,27600.0,16.653,16.6707,16.6175,16.6293,27600.0
2009-10-05 11:10:00,28.09,28.1,28.05,28.07,23800.0,16.6293,16.6352,16.6056,16.6175,23800.0
2009-10-05 11:15:00,28.07,28.11,28.07,28.11,17300.0,16.6175,16.6411,16.6175,16.6411,17300.0
2009-10-05 11:20:00,28.1,28.13,28.1,28.13,7900.0,16.6352,16.653,16.6352,16.653,7900.0
2009-10-05 11:25:00,28.12,28.12,28.07,28.08,9900.0,16.6471,16.6471,16.6175,16.6234,9900.0
2009-10-05 11:30:00,28.08,28.11,28.05,28.07,18800.0,16.6234,16.6411,16.6056,16.6175,18800.0
2009-10-05 11:35:00,28.07,28.07,28.0,28.01,11900.0,16.6175,16.6175,16.576,16.5819,11900.0
2009-10-05 11:40:00,28.02,28.02,28.0,28.01,3100.0,16.5879,16.5879,16.576,16.5819,3100.0
2009-10-05 11:45:00,28.02,28.03,28.01,28.02,8000.0,16.5879,16.5938,16.5819,16.5879,8000.0
2009-10-05 11:50:00,28.02,28.08,28.01,28.05,16100.0,16.5879,16.6234,16.5819,16.6056,16100.0
2009-10-05 11:55:00,28.05,28.08,28.04,28.06,14900.0,16.6056,16.6234,16.5997,16.6115,14900.0
2009-10-05 12:00:00,28.06,28.12,28.06,28.11,18200.0,16.6115,16.6471,16.6115,16.6411,18200.0
2009-10-05 12:05:00,28.11,28.12,28.09,28.1,4700.0,16.6411,16.6471,16.6293,16.6352,4700.0
2009-10-05 12:10:00,28.09,28.14,28.09,28.13,6800.0,16.6293,16.6589,16.6293,16.653,6800.0
2009-10-05 12:15:00,28.14,28.16,28.13,28.16,10500.0,16.6589,16.6707,16.653,16.6707,10500.0
2009-10-05 12:20:00,28.16,28.18,28.15,28.18,12500.0,16.6707,16.6826,16.6648,16.6826,12500.0
2009-10-05 12:25:00,28.18,28.18,28.16,28.17,8500.0,16.6826,16.6826,16.6707,16.6767,8500.0
2009-10-05 12:30:00,28.17,28.17,28.14,28.17,15100.0,16.6767,16.6767,16.6589,16.6767,15100.0
2009-10-05 12:35:00,28.17,28.17,28.15,28.16,14600.0,16.6767,16.6767,16.6648,16.6707,14600.0
2009-10-05 12:40:00,28.16,28.2,28.16,28.2,24200.0,16.6707,16.6944,16.6707,16.6944,24200.0
2009-10-05 12:45:00,28.19,28.23,28.18,28.19,19200.0,16.6885,16.7122,16.6826,16.6885,19200.0
2009-10-05 12:50:00,28.19,28.21,28.18,28.2,10800.0,16.6885,16.7003,16.6826,16.6944,10800.0
2009-10-05 12:55:00,28.2,28.2,28.16,28.17,18200.0,16.6944,16.6944,16.6707,16.6767,18200.0
2009-10-05 13:00:00,28.18,28.21,28.17,28.21,9300.0,16.6826,16.7003,16.6767,16.7003,9300.0
2009-10-05 13:05:00,28.21,28.21,28.2,28.21,3600.0,16.7003,16.7003,16.6944,16.7003,3600.0
2009-10-05 13:10:00,28.21,28.22,28.17,28.18,10800.0,16.7003,16.7063,16.6767,16.6826,10800.0
2009-10-05 13:15:00,28.18,28.18,28.11,28.12,10600.0,16.6826,16.6826,16.6411,16.6471,10600.0
2009-10-05 13:20:00,28.12,28.13,28.11,28.11,8800.0,16.6471,16.653,16.6411,16.6411,8800.0
2009-10-05 13:25:00,28.11,28.13,28.11,28.13,5500.0,16.6411,16.653,16.6411,16.653,5500.0
2009-10-05 13:30:00,28.13,28.13,28.09,28.1,17800.0,16.653,16.653,16.6293,16.6352,17800.0
2009-10-05 13:35:00,28.09,28.11,28.09,28.09,21000.0,16.6293,16.6411,16.6293,16.6293,21000.0
2009-10-05 13:40:00,28.09,28.13,28.09,28.13,15300.0,16.6293,16.653,16.6293,16.653,15300.0
2009-10-05 13:45:00,28.12,28.14,28.12,28.13,4900.0,16.6471,16.6589,16.6471,16.653,4900.0
2009-10-05 13:50:00,28.14,28.17,28.14,28.17,14400.0,16.6589,16.6767,16.6589,16.6767,14400.0
2009-10-05 13:55:00,28.18,28.18,28.17,28.18,4800.0,16.6826,16.6826,16.6767,16.6826,4800.0
2009-10-05 14:00:00,28.18,28.19,28.17,28.18,8500.0,16.6826,16.6885,16.6767,16.6826,8500.0
2009-10-05 14:05:00,28.19,28.2,28.16,28.16,18500.0,16.6885,16.6944,16.6707,16.6707,18500.0
2009-10-05 14:10:00,28.16,28.18,28.13,28.14,32200.0,16.6707,16.6826,16.653,16.6589,32200.0
2009-10-05 14:15:00,28.15,28.16,28.13,28.13,11000.0,16.6648,16.6707,16.653,16.653,11000.0
2009-10-05 14:20:00,28.13,28.15,28.11,28.13,12400.0,16.653,16.6648,16.6411,16.653,12400.0
2009-10-05 14:25:00,28.14,28.17,28.13,28.15,10300.0,16.6589,16.6767,16.653,16.6648,10300.0
2009-10-05 14:30:00,28.16,28.23,28.16,28.19,25300.0,16.6707,16.7122,16.6707,16.6885,25300.0
2009-10-05 14:35:00,28.19,28.22,28.19,28.19,9300.0,16.6885,16.7063,16.6885,16.6885,9300.0
2009-10-05 14:40:00,28.2,28.24,28.19,28.24,18300.0,16.6944,16.7181,16.6885,16.7181,18300.0
2009-10-05 14:45:00,28.24,28.26,28.21,28.25,21100.0,16.7181,16.7299,16.7003,16.724,21100.0
2009-10-05 14:50:00,28.25,28.28,28.25,28.28,15400.0,16.724,16.7418,16.724,16.7418,15400.0
2009-10-05 14:55:00,28.28,28.31,28.26,28.26,29200.0,16.7418,16.7595,16.7299,16.7299,29200.0
2009-10-05 15:00:00,28.26,28.27,28.22,28.24,30100.0,16.7299,16.7359,16.7063,16.7181,30100.0
2009-10-05 15:05:00,28.24,28.27,28.23,28.27,32700.0,16.7181,16.7359,16.7122,16.7359,32700.0
2009-10-05 15:10:00,28.27,28.28,28.26,28.26,9400.0,16.7359,16.7418,16.7299,16.7299,9400.0
2009-10-05 15:15:00,28.25,28.25,28.2,28.24,22200.0,16.724,16.724,16.6944,16.7181,22200.0
2009-10-05 15:20:00,28.24,28.25,28.22,28.23,14100.0,16.7181,16.724,16.7063,16.7122,14100.0
2009-10-05 15:25:00,28.23,28.25,28.18,28.21,54100.0,16.7122,16.724,16.6826,16.7003,54100.0
2009-10-05 15:30:00,28.21,28.23,28.21,28.21,33200.0,16.7003,16.7122,16.7003,16.7003,33200.0
2009-10-05 15:35:00,28.2,28.23,28.19,28.22,38700.0,16.6944,16.7122,16.6885,16.7063,38700.0
2009-10-05 15:40:00,28.22,28.23,28.18,28.21,20300.0,16.7063,16.7122,16.6826,16.7003,20300.0
2009-10-05 15:45:00,28.21,28.25,28.2,28.25,28800.0,16.7003,16.724,16.6944,16.724,28800.0
2009-10-05 15:50:00,28.25,28.27,28.24,28.26,129200.0,16.724,16.7359,16.7181,16.7299,129200.0
2009-10-05 15:55:00,28.25,28.29,28.24,28.29,211800.0,16.724,16.7477,16.7181,16.7477,211800.0
2009-10-06 09:30:00,28.51,28.52,28.3,28.32,61600.0,16.8779,16.8839,16.7536,16.7655,61600.0
2009-10-06 09:35:00,28.32,28.44,28.31,28.4,54400.0,16.7655,16.8365,16.7595,16.8128,54400.0
2009-10-06 09:40:00,28.4,28.51,28.39,28.47,38000.0,16.8128,16.8779,16.8069,16.8543,38000.0
2009-10-06 09:45:00,28.49,28.51,28.44,28.45,33200.0,16.8661,16.8779,16.8365,16.8424,33200.0
2009-10-06 09:50:00,28.44,28.58,28.44,28.57,30300.0,16.8365,16.9194,16.8365,16.9135,30300.0
2009-10-06 09:55:00,28.57,28.62,28.52,28.55,35400.0,16.9135,16.9431,16.8839,16.9016,35400.0
2009-10-06 10:00:00,28.55,28.66,28.53,28.6,37700.0,16.9016,16.9667,16.8898,16.9312,37700.0
2009-10-06 10:05:00,28.6,28.67,28.6,28.63,38100.0,16.9312,16.9727,16.9312,16.949,38100.0
2009-10-06 10:10:00,28.64,28.66,28.6,28.64,65000.0,16.9549,16.9667,16.9312,16.9549,65000.0
2009-10-06 10:15:00,28.64,28.66,28.63,28.66,14500.0,16.9549,16.9667,16.949,16.9667,14500.0
2009-10-06 10:20:00,28.66,28.71,28.66,28.71,41400.0,16.9667,16.9963,16.9667,16.9963,41400.0
2009-10-06 10:25:00,28.7,28.7,28.64,28.64,36300.0,16.9904,16.9904,16.9549,16.9549,36300.0
2009-10-06 10:30:00,28.63,28.69,28.62,28.69,35700.0,16.949,16.9845,16.9431,16.9845,35700.0
2009-10-06 10:35:00,28.69,28.72,28.68,28.71,19200.0,16.9845,17.0023,16.9786,16.9963,19200.0
2009-10-06 10:40:00,28.71,28.71,28.69,28.71,13700.0,16.9963,16.9963,16.9845,16.9963,13700.0
2009-10-06 10:45:00,28.7,28.71,28.67,28.67,18100.0,16.9904,16.9963,16.9727,16.9727,18100.0
2009-10-06 10:50:00,28.66,28.67,28.63,28.65,16500.0,16.9667,16.9727,16.949,16.9608,16500.0
2009-10-06 10:55:00,28.65,28.66,28.64,28.66,16000.0,16.9608,16.9667,16.9549,16.9667,16000.0
2009-10-06 11:00:00,28.66,28.69,28.66,28.69,19300.0,16.9667,16.9845,16.9667,16.9845,19300.0
2009-10-06 11:05:00,28.69,28.79,28.68,28.79,51800.0,16.9845,17.0437,16.9786,17.0437,51800.0
2009-10-06 11:10:00,28.79,28.81,28.78,28.79,22100.0,17.0437,17.0555,17.0378,17.0437,22100.0
2009-10-06 11:15:00,28.79,28.8,28.76,28.77,21000.0,17.0437,17.0496,17.0259,17.0319,21000.0
2009-10-06 11:20:00,28.77,28.82,28.75,28.79,50000.0,17.0319,17.0615,17.02,17.0437,50000.0
2009-10-06 11:25:00,28.79,28.84,28.79,28.83,33600.0,17.0437,17.0733,17.0437,17.0674,33600.0
2009-10-06 11:30:00,28.83,28.84,28.78,28.79,45100.0,17.0674,17.0733,17.0378,17.0437,45100.0
2009-10-06 11:35:00,28.79,28.81,28.78,28.78,24400.0,17.0437,17.0555,17.0378,17.0378,24400.0
2009-10-06 11:40:00,28.77,28.77,28.71,28.73,59900.0,17.0319,17.0319,16.9963,17.0082,59900.0
2009-10-06 11:45:00,28.72,28.74,28.69,28.69,12200.0,17.0023,17.0141,16.9845,16.9845,12200.0
2009-10-06 11:50:00,28.69,28.72,28.67,28.68,57800.0,16.9845,17.0023,16.9727,16.9786,57800.0
2009-10-06 11:55:00,28.67,28.67,28.65,28.66,29000.0,16.9727,16.9727,16.9608,16.9667,29000.0
2009-10-06 12:00:00,28.65,28.68,28.65,28.67,42900.0,16.9608,16.9786,16.9608,16.9727,42900.0
2009-10-06 12:05:00,28.67,28.67,28.66,28.67,20600.0,16.9727,16.9727,16.9667,16.9727,20600.0
2009-10-06 12:10:00,28.66,28.67,28.61,28.61,34500.0,16.9667,16.9727,16.9371,16.9371,34500.0
2009-10-06 12:15:00,28.62,28.64,28.61,28.61,31600.0,16.9431,16.9549,16.9371,16.9371,31600.0
2009-10-06 12:20:00,28.62,28.63,28.6,28.63,50800.0,16.9431,16.949,16.9312,16.949,50800.0
2009-10-06 12:25:00,28.62,28.64,28.6,28.61,20200.0,16.9431,16.9549,16.9312,16.9371,20200.0
2009-10-06 12:30:00,28.61,28.62,28.6,28.62,14400.0,16.9371,16.9431,16.9312,16.9431,14400.0
2009-10-06 12:35:00,28.62,28.65,28.62,28.64,16100.0,16.9431,16.9608,16.9431,16.9549,16100.0
2009-10-06 12:40:00,28.65,28.66,28.64,28.66,9400.0,16.9608,16.9667,16.9549,16.9667,9400.0
2009-10-06 12:45:00,28.65,28.65,28.59,28.59,27600.0,16.9608,16.9608,16.9253,16.9253,27600.0
2009-10-06 12:50:00,28.59,28.62,28.58,28.6,27200.0,16.9253,16.9431,16.9194,16.9312,27200.0
2009-10-06 12:55:00,28.61,28.61,28.58,28.6,17000.0,16.9371,16.9371,16.9194,16.9312,17000.0
2009-10-06 13:00:00,28.6,28.61,28.57,28.57,62300.0,16.9312,16.9371,16.9135,16.9135,62300.0
2009-10-06 13:05:00,28.58,28.59,28.53,28.58,23600.0,16.9194,16.9253,16.8898,16.9194,23600.0
2009-10-06 13:10:00,28.58,28.62,28.58,28.61,16900.0,16.9194,16.9431,16.9194,16.9371,16900.0
2009-10-06 13:15:00,28.62,28.66,28.61,28.65,30400.0,16.9431,16.9667,16.9371,16.9608,30400.0
2009-10-06 13:20:00,28.65,28.65,28.63,28.65,20400.0,16.9608,16.9608,16.949,16.9608,20400.0
2009-10-06 13:25:00,28.65,28.66,28.64,28.66,15200.0,16.9608,16.9667,16.9549,16.9667,15200.0
2009-10-06 13:30:00,28.66,28.66,28.62,28.65,32000.0,16.9667,16.9667,16.9431,16.9608,32000.0
2009-10-06 13:35:00,28.65,28.69,28.64,28.67,39900.0,16.9608,16.9845,16.9549,16.9727,39900.0
2009-10-06 13:40:00,28.67,28.67,28.58,28.59,19500.0,16.9727,16.9727,16.9194,16.9253,19500.0
2009-10-06 13:45:00,28.58,28.59,28.55,28.59,19500.0,16.9194,16.9253,16.9016,16.9253,19500.0
2009-10-06 13:50:00,28.58,28.58,28.5,28.53,62000.0,16.9194,16.9194,16.872,16.8898,62000.0
2009-10-06 13:55:00,28.53,28.58,28.53,28.55,24200.0,16.8898,16.9194,16.8898,16.9016,24200.0
2009-10-06 14:00:00,28.55,28.55,28.49,28.49,26000.0,16.9016,16.9016,16.8661,16.8661,26000.0
2009-10-06 14:05:00,28.48,28.5,28.46,28.5,43200.0,16.8602,16.872,16.8483,16.872,43200.0
2009-10-06 14:10:00,28.49,28.53,28.48,28.52,16700.0,16.8661,16.8898,16.8602,16.8839,16700.0
2009-10-06 14:15:00,28.52,28.52,28.45,28.46,37700.0,16.8839,16.8839,16.8424,16.8483,37700.0
2009-10-06 14:20:00,28.46,28.48,28.37,28.4,128400.0,16.8483,16.8602,16.7951,16.8128,128400.0
2009-10-06 14:25:00,28.39,28.43,28.35,28.38,103600.0,16.8069,16.8306,16.7832,16.801,103600.0
2009-10-06 14:30:00,28.38,28.44,28.34,28.41,39400.0,16.801,16.8365,16.7773,16.8187,39400.0
2009-10-06 14:35:00,28.4,28.43,28.38,28.4,56000.0,16.8128,16.8306,16.801,16.8128,56000.0
2009-10-06 14:40:00,28.42,28.43,28.4,28.4,40800.0,16.8247,16.8306,16.8128,16.8128,40800.0
2009-10-06 14:45:00,28.4,28.46,28.4,28.44,45900.0,16.8128,16.8483,16.8128,16.8365,45900.0
2009-10-06 14:50:00,28.43,28.49,28.43,28.49,53100.0,16.8306,16.8661,16.8306,16.8661,53100.0
2009-10-06 14:55:00,28.49,28.49,28.45,28.47,29900.0,16.8661,16.8661,16.8424,16.8543,29900.0
2009-10-06 15:00:00,28.47,28.5,28.45,28.5,40900.0,16.8543,16.872,16.8424,16.872,40900.0
2009-10-06 15:05:00,28.5,28.56,28.5,28.55,52400.0,16.872,16.9075,16.872,16.9016,52400.0
2009-10-06 15:10:00,28.54,28.59,28.54,28.58,42600.0,16.8957,16.9253,16.8957,16.9194,42600.0
2009-10-06 15:15:00,28.58,28.61,28.57,28.58,33300.0,16.9194,16.9371,16.9135,16.9194,33300.0
2009-10-06 15:20:00,28.58,28.62,28.56,28.61,40800.0,16.9194,16.9431,16.9075,16.9371,40800.0
2009-10-06 15:25:00,28.61,28.66,28.6,28.62,50500.0,16.9371,16.9667,16.9312,16.9431,50500.0
2009-10-06 15:30:00,28.62,28.62,28.58,28.59,81000.0,16.9431,16.9431,16.9194,16.9253,81000.0
2009-10-06 15:35:00,28.59,28.61,28.54,28.55,103700.0,16.9253,16.9371,16.8957,16.9016,103700.0
2009-10-06 15:40:00,28.54,28.55,28.5,28.52,68700.0,16.8957,16.9016,16.872,16.8839,68700.0
2009-10-06 15:45:00,28.51,28.51,28.47,28.51,108600.0,16.8779,16.8779,16.8543,16.8779,108600.0
2009-10-06 15:50:00,28.5,28.53,28.46,28.52,144800.0,16.872,16.8898,16.8483,16.8839,144800.0
2009-10-06 15:55:00,28.52,28.58,28.51,28.56,167000.0,16.8839,16.9194,16.8779,16.9075,167000.0
2009-10-07 09:30:00,28.53,28.53,28.38,28.39,30300.0,16.8898,16.8898,16.801,16.8069,30300.0
2009-10-07 09:35:00,28.4,28.5,28.39,28.49,12400.0,16.8128,16.872,16.8069,16.8661,12400.0
2009-10-07 09:40:00,28.49,28.51,28.41,28.48,16800.0,16.8661,16.8779,16.8187,16.8602,16800.0
2009-10-07 09:45:00,28.51,28.54,28.42,28.47,18800.0,16.8779,16.8957,16.8247,16.8543,18800.0
2009-10-07 09:50:00,28.45,28.55,28.42,28.44,21300.0,16.8424,16.9016,16.8247,16.8365,21300.0
2009-10-07 09:55:00,28.44,28.54,28.44,28.5,18700.0,16.8365,16.8957,16.8365,16.872,18700.0
2009-10-07 10:00:00,28.5,28.51,28.45,28.5,29800.0,16.872,16.8779,16.8424,16.872,29800.0
2009-10-07 10:05:00,28.49,28.57,28.49,28.57,17700.0,16.8661,16.9135,16.8661,16.9135,17700.0
2009-10-07 10:10:00,28.57,28.6,28.56,28.6,18200.0,16.9135,16.9312,16.9075,16.9312,18200.0
2009-10-07 10:15:00,28.61,28.65,28.57,28.65,26800.0,16.9371,16.9608,16.9135,16.9608,26800.0
2009-10-07 10:20:00,28.64,28.67,28.61,28.67,28900.0,16.9549,16.9727,16.9371,16.9727,28900.0
2009-10-07 10:25:00,28.67,28.68,28.65,28.67,30400.0,16.9727,16.9786,16.9608,16.9727,30400.0
2009-10-07 10:30:00,28.66,28.67,28.56,28.58,46100.0,16.9667,16.9727,16.9075,16.9194,46100.0
2009-10-07 10:35:00,28.57,28.59,28.53,28.53,20400.0,16.9135,16.9253,16.8898,16.8898,20400.0
2009-10-07 10:40:00,28.53,28.54,28.51,28.51,33900.0,16.8898,16.8957,16.8779,16.8779,33900.0
2009-10-07 10:45:00,28.52,28.54,28.48,28.5,29400.0,16.8839,16.8957,16.8602,16.872,29400.0
2009-10-07 10:50:00,28.49,28.56,28.47,28.56,13300.0,16.8661,16.9075,16.8543,16.9075,13300.0
2009-10-07 10:55:00,28.56,28.57,28.55,28.57,9500.0,16.9075,16.9135,16.9016,16.9135,9500.0
2009-10-07 11:00:00,28.57,28.64,28.56,28.6,31900.0,16.9135,16.9549,16.9075,16.9312,31900.0
2009-10-07 11:05:00,28.6,28.64,28.58,28.58,7600.0,16.9312,16.9549,16.9194,16.9194,7600.0
2009-10-07 11:10:00,28.59,28.62,28.58,28.58,27700.0,16.9253,16.9431,16.9194,16.9194,27700.0
2009-10-07 11:15:00,28.58,28.59,28.52,28.52,25000.0,16.9194,16.9253,16.8839,16.8839,25000.0
2009-10-07 11:20:00,28.53,28.55,28.51,28.52,14100.0,16.8898,16.9016,16.8779,16.8839,14100.0
2009-10-07 11:25:00,28.53,28.53,28.5,28.53,17600.0,16.8898,16.8898,16.872,16.8898,17600.0
2009-10-07 11:30:00,28.53,28.53,28.49,28.49,14200.0,16.8898,16.8898,16.8661,16.8661,14200.0
2009-10-07 11:35:00,28.49,28.5,28.45,28.48,19800.0,16.8661,16.872,16.8424,16.8602,19800.0
2009-10-07 11:40:00,28.47,28.5,28.45,28.48,35300.0,16.8543,16.872,16.8424,16.8602,35300.0
2009-10-07 11:45:00,28.48,28.5,28.45,28.5,17000.0,16.8602,16.872,16.8424,16.872,17000.0
2009-10-07 11:50:00,28.49,28.53,28.49,28.51,17300.0,16.8661,16.8898,16.8661,16.8779,17300.0
2009-10-07 11:55:00,28.51,28.53,28.49,28.51,30400.0,16.8779,16.8898,16.8661,16.8779,30400.0
2009-10-07 12:00:00,28.51,28.55,28.51,28.55,50400.0,16.8779,16.9016,16.8779,16.9016,50400.0
2009-10-07 12:05:00,28.55,28.61,28.54,28.61,94900.0,16.9016,16.9371,16.8957,16.9371,94900.0
2009-10-07 12:10:00,28.6,28.63,28.58,28.6,36900.0,16.9312,16.949,16.9194,16.9312,36900.0
2009-10-07 12:15:00,28.6,28.63,28.59,28.6,46400.0,16.9312,16.949,16.9253,16.9312,46400.0
2009-10-07 12:20:00,28.6,28.6,28.56,28.59,60000.0,16.9312,16.9312,16.9075,16.9253,60000.0
2009-10-07 12:25:00,28.59,28.59,28.56,28.56,11700.0,16.9253,16.9253,16.9075,16.9075,11700.0
2009-10-07 12:30:00,28.56,28.56,28.54,28.55,74900.0,16.9075,16.9075,16.8957,16.9016,74900.0
2009-10-07 12:35:00,28.55,28.56,28.51,28.52,61100.0,16.9016,16.9075,16.8779,16.8839,61100.0
2009-10-07 12:40:00,28.51,28.58,28.51,28.57,23700.0,16.8779,16.9194,16.8779,16.9135,23700.0
2009-10-07 12:45:00,28.57,28.59,28.57,28.58,15500.0,16.9135,16.9253,16.9135,16.9194,15500.0
2009-10-07 12:50:00,28.57,28.63,28.57,28.6,10900.0,16.9135,16.949,16.9135,16.9312,10900.0
2009-10-07 12:55:00,28.6,28.61,28.59,28.6,9000.0,16.9312,16.9371,16.9253,16.9312,9000.0
2009-10-07 13:00:00,28.61,28.61,28.58,28.58,8300.0,16.9371,16.9371,16.9194,16.9194,8300.0
2009-10-07 13:05:00,28.58,28.58,28.55,28.55,17900.0,16.9194,16.9194,16.9016,16.9016,17900.0
2009-10-07 13:10:00,28.55,28.56,28.55,28.56,6300.0,16.9016,16.9075,16.9016,16.9075,6300.0
2009-10-07 13:15:00,28.56,28.58,28.55,28.58,6700.0,16.9075,16.9194,16.9016,16.9194,6700.0
2009-10-07 13:20:00,28.58,28.58,28.54,28.54,9200.0,16.9194,16.9194,16.8957,16.8957,9200.0
2009-10-07 13:25:00,28.54,28.56,28.54,28.56,3800.0,16.8957,16.9075,16.8957,16.9075,3800.0
2009-10-07 13:30:00,28.56,28.58,28.55,28.57,12500.0,16.9075,16.9194,16.9016,16.9135,12500.0
2009-10-07 13:35:00,28.57,28.61,28.57,28.61,18700.0,16.9135,16.9371,16.9135,16.9371,18700.0
2009-10-07 13:40:00,28.61,28.61,28.59,28.6,27400.0,16.9371,16.9371,16.9253,16.9312,27400.0
2009-10-07 13:45:00,28.6,28.61,28.59,28.6,19900.0,16.9312,16.9371,16.9253,16.9312,19900.0
2009-10-07 13:50:00,28.61,28.61,28.59,28.6,6900.0,16.9371,16.9371,16.9253,16.9312,6900.0
2009-10-07 13:55:00,28.61,28.61,28.59,28.6,10900.0,16.9371,16.9371,16.9253,16.9312,10900.0
2009-10-07 14:00:00,28.6,28.61,28.58,28.59,6500.0,16.9312,16.9371,16.9194,16.9253,6500.0
2009-10-07 14:05:00,28.58,28.58,28.55,28.56,6700.0,16.9194,16.9194,16.9016,16.9075,6700.0
2009-10-07 14:10:00,28.55,28.56,28.54,28.56,29600.0,16.9016,16.9075,16.8957,16.9075,29600.0
2009-10-07 14:15:00,28.57,28.57,28.55,28.57,9600.0,16.9135,16.9135,16.9016,16.9135,9600.0
2009-10-07 14:20:00,28.57,28.58,28.55,28.55,27100.0,16.9135,16.9194,16.9016,16.9016,27100.0
2009-10-07 14:25:00,28.55,28.57,28.55,28.56,6300.0,16.9016,16.9135,16.9016,16.9075,6300.0
2009-10-07 14:30:00,28.56,28.57,28.55,28.55,7300.0,16.9075,16.9135,16.9016,16.9016,7300.0
2009-10-07 14:35:00,28.56,28.57,28.54,28.57,20700.0,16.9075,16.9135,16.8957,16.9135,20700.0
2009-10-07 14:40:00,28.57,28.57,28.54,28.55,27400.0,16.9135,16.9135,16.8957,16.9016,27400.0
2009-10-07 14:45:00,28.55,28.6,28.55,28.58,12500.0,16.9016,16.9312,16.9016,16.9194,12500.0
2009-10-07 14:50:00,28.58,28.6,28.58,28.59,9600.0,16.9194,16.9312,16.9194,16.9253,9600.0
2009-10-07 14:55:00,28.59,28.59,28.57,28.57,4000.0,16.9253,16.9253,16.9135,16.9135,4000.0
2009-10-07 15:00:00,28.57,28.58,28.54,28.54,53900.0,16.9135,16.9194,16.8957,16.8957,53900.0
2009-10-07 15:05:00,28.55,28.55,28.52,28.52,37600.0,16.9016,16.9016,16.8839,16.8839,37600.0
2009-10-07 15:10:00,28.52,28.54,28.51,28.53,44100.0,16.8839,16.8957,16.8779,16.8898,44100.0
2009-10-07 15:15:00,28.53,28.55,28.51,28.52,60300.0,16.8898,16.9016,16.8779,16.8839,60300.0
2009-10-07 15:20:00,28.53,28.54,28.49,28.51,47400.0,16.8898,16.8957,16.8661,16.8779,47400.0
2009-10-07 15:25:00,28.51,28.56,28.5,28.54,16900.0,16.8779,16.9075,16.872,16.8957,16900.0
2009-10-07 15:30:00,28.54,28.58,28.54,28.58,18300.0,16.8957,16.9194,16.8957,16.9194,18300.0
2009-10-07 15:35:00,28.58,28.62,28.58,28.61,36900.0,16.9194,16.9431,16.9194,16.9371,36900.0
2009-10-07 15:40:00,28.61,28.62,28.6,28.6,17500.0,16.9371,16.9431,16.9312,16.9312,17500.0
2009-10-07 15:45:00,28.61,28.64,28.6,28.64,66100.0,16.9371,16.9549,16.9312,16.9549,66100.0
2009-10-07 15:50:00,28.64,28.65,28.62,28.63,50100.0,16.9549,16.9608,16.9431,16.949,50100.0
2009-10-07 15:55:00,28.62,28.65,28.61,28.65,96700.0,16.9431,16.9608,16.9371,16.9608,96700.0
2009-10-08 09:30:00,28.98,28.98,28.84,28.86,33200.0,17.1562,17.1562,17.0733,17.0851,33200.0
2009-10-08 09:35:00,28.91,28.95,28.88,28.93,11600.0,17.1147,17.1384,17.097,17.1266,11600.0
2009-10-08 09:40:00,28.93,28.98,28.91,28.98,23300.0,17.1266,17.1562,17.1147,17.1562,23300.0
2009-10-08 09:45:00,28.98,28.98,28.91,28.92,18100.0,17.1562,17.1562,17.1147,17.1207,18100.0
2009-10-08 09:50:00,28.92,28.92,28.83,28.86,29500.0,17.1207,17.1207,17.0674,17.0851,29500.0
2009-10-08 09:55:00,28.85,28.87,28.84,28.86,24800.0,17.0792,17.0911,17.0733,17.0851,24800.0
2009-10-08 10:00:00,28.85,28.85,28.77,28.79,31700.0,17.0792,17.0792,17.0319,17.0437,31700.0
2009-10-08 10:05:00,28.8,28.83,28.75,28.82,42400.0,17.0496,17.0674,17.02,17.0615,42400.0
2009-10-08 10:10:00,28.82,28.86,28.81,28.85,24100.0,17.0615,17.0851,17.0555,17.0792,24100.0
2009-10-08 10:15:00,28.86,28.89,28.85,28.89,22500.0,17.0851,17.1029,17.0792,17.1029,22500.0
2009-10-08 10:20:00,28.89,28.92,28.88,28.92,27800.0,17.1029,17.1207,17.097,17.1207,27800.0
2009-10-08 10:25:00,28.91,28.92,28.88,28.89,20000.0,17.1147,17.1207,17.097,17.1029,20000.0
2009-10-08 10:30:00,28.88,28.91,28.87,28.89,19100.0,17.097,17.1147,17.0911,17.1029,19100.0
2009-10-08 10:35:00,28.89,28.93,28.87,28.91,24500.0,17.1029,17.1266,17.0911,17.1147,24500.0
2009-10-08 10:40:00,28.91,28.93,28.91,28.91,12100.0,17.1147,17.1266,17.1147,17.1147,12100.0
2009-10-08 10:45:00,28.91,28.92,28.88,28.88,18100.0,17.1147,17.1207,17.097,17.097,18100.0
2009-10-08 10:50:00,28.88,28.88,28.85,28.85,25400.0,17.097,17.097,17.0792,17.0792,25400.0
2009-10-08 10:55:00,28.85,28.88,28.85,28.86,16000.0,17.0792,17.097,17.0792,17.0851,16000.0
2009-10-08 11:00:00,28.86,28.86,28.81,28.81,29500.0,17.0851,17.0851,17.0555,17.0555,29500.0
2009-10-08 11:05:00,28.81,28.82,28.79,28.8,28900.0,17.0555,17.0615,17.0437,17.0496,28900.0
2009-10-08 11:10:00,28.8,28.8,28.79,28.8,18400.0,17.0496,17.0496,17.0437,17.0496,18400.0
2009-10-08 11:15:00,28.8,28.83,28.79,28.82,40200.0,17.0496,17.0674,17.0437,17.0615,40200.0
2009-10-08 11:20:00,28.83,28.94,28.83,28.93,35000.0,17.0674,17.1325,17.0674,17.1266,35000.0
2009-10-08 11:25:00,28.93,28.93,28.91,28.92,18900.0,17.1266,17.1266,17.1147,17.1207,18900.0
2009-10-08 11:30:00,28.93,28.97,28.92,28.96,28000.0,17.1266,17.1503,17.1207,17.1443,28000.0
2009-10-08 11:35:00,28.96,28.97,28.94,28.97,16400.0,17.1443,17.1503,17.1325,17.1503,16400.0
2009-10-08 11:40:00,28.97,28.97,28.94,28.94,19600.0,17.1503,17.1503,17.1325,17.1325,19600.0
2009-10-08 11:45:00,28.94,28.97,28.93,28.94,23800.0,17.1325,17.1503,17.1266,17.1325,23800.0
2009-10-08 11:50:00,28.94,28.94,28.93,28.93,14200.0,17.1325,17.1325,17.1266,17.1266,14200.0
2009-10-08 11:55:00,28.93,28.94,28.93,28.94,12600.0,17.1266,17.1325,17.1266,17.1325,12600.0
2009-10-08 12:00:00,28.93,28.93,28.9,28.9,20400.0,17.1266,17.1266,17.1088,17.1088,20400.0
2009-10-08 12:05:00,28.9,28.91,28.89,28.89,13000.0,17.1088,17.1147,17.1029,17.1029,13000.0
2009-10-08 12:10:00,28.89,28.9,28.89,28.89,10700.0,17.1029,17.1088,17.1029,17.1029,10700.0
2009-10-08 12:15:00,28.9,28.9,28.89,28.9,16200.0,17.1088,17.1088,17.1029,17.1088,16200.0
2009-10-08 12:20:00,28.9,28.9,28.87,28.87,38400.0,17.1088,17.1088,17.0911,17.0911,38400.0
2009-10-08 12:25:00,28.88,28.9,28.86,28.88,26800.0,17.097,17.1088,17.0851,17.097,26800.0
2009-10-08 12:30:00,28.88,28.9,28.87,28.87,27700.0,17.097,17.1088,17.0911,17.0911,27700.0
2009-10-08 12:35:00,28.87,28.87,28.86,28.86,8400.0,17.0911,17.0911,17.0851,17.0851,8400.0
2009-10-08 12:40:00,28.86,28.92,28.86,28.92,15800.0,17.0851,17.1207,17.0851,17.1207,15800.0
2009-10-08 12:45:00,28.91,28.91,28.89,28.89,8400.0,17.1147,17.1147,17.1029,17.1029,8400.0
2009-10-08 12:50:00,28.89,28.89,28.88,28.88,5200.0,17.1029,17.1029,17.097,17.097,5200.0
2009-10-08 12:55:00,28.88,28.89,28.85,28.85,16800.0,17.097,17.1029,17.0792,17.0792,16800.0
2009-10-08 13:00:00,28.85,28.87,28.83,28.86,28300.0,17.0792,17.0911,17.0674,17.0851,28300.0
2009-10-08 13:05:00,28.86,28.87,28.82,28.84,19200.0,17.0851,17.0911,17.0615,17.0733,19200.0
2009-10-08 13:10:00,28.85,28.85,28.82,28.82,24100.0,17.0792,17.0792,17.0615,17.0615,24100.0
2009-10-08 13:15:00,28.82,28.83,28.82,28.83,9800.0,17.0615,17.0674,17.0615,17.0674,9800.0
2009-10-08 13:20:00,28.82,28.83,28.82,28.83,10000.0,17.0615,17.0674,17.0615,17.0674,10000.0
2009-10-08 13:25:00,28.82,28.83,28.82,28.83,10600.0,17.0615,17.0674,17.0615,17.0674,10600.0
2009-10-08 13:30:00,28.83,28.85,28.82,28.82,29400.0,17.0674,17.0792,17.0615,17.0615,29400.0
2009-10-08 13:35:00,28.83,28.85,28.82,28.82,34500.0,17.0674,17.0792,17.0615,17.0615,34500.0
2009-10-08 13:40:00,28.82,28.86,28.82,28.84,30200.0,17.0615,17.0851,17.0615,17.0733,30200.0
2009-10-08 13:45:00,28.84,28.85,28.82,28.82,14900.0,17.0733,17.0792,17.0615,17.0615,14900.0
2009-10-08 13:50:00,28.82,28.87,28.8,28.82,28600.0,17.0615,17.0911,17.0496,17.0615,28600.0
2009-10-08 13:55:00,28.81,28.86,28.81,28.86,25500.0,17.0555,17.0851,17.0555,17.0851,25500.0
2009-10-08 14:00:00,28.86,28.86,28.81,28.81,12500.0,17.0851,17.0851,17.0555,17.0555,12500.0
2009-10-08 14:05:00,28.82,28.83,28.81,28.83,23900.0,17.0615,17.0674,17.0555,17.0674,23900.0
2009-10-08 14:10:00,28.83,28.83,28.8,28.8,21000.0,17.0674,17.0674,17.0496,17.0496,21000.0
2009-10-08 14:15:00,28.8,28.82,28.79,28.8,20700.0,17.0496,17.0615,17.0437,17.0496,20700.0
2009-10-08 14:20:00,28.8,28.8,28.79,28.79,11400.0,17.0496,17.0496,17.0437,17.0437,11400.0
2009-10-08 14:25:00,28.8,28.8,28.75,28.79,34500.0,17.0496,17.0496,17.02,17.0437,34500.0
2009-10-08 14:30:00,28.8,28.81,28.77,28.8,19000.0,17.0496,17.0555,17.0319,17.0496,19000.0
2009-10-08 14:35:00,28.8,28.8,28.78,28.78,11900.0,17.0496,17.0496,17.0378,17.0378,11900.0
2009-10-08 14:40:00,28.78,28.78,28.74,28.78,24000.0,17.0378,17.0378,17.0141,17.0378,24000.0
2009-10-08 14:45:00,28.78,28.82,28.78,28.81,20700.0,17.0378,17.0615,17.0378,17.0555,20700.0
2009-10-08 14:50:00,28.8,28.8,28.78,28.78,12300.0,17.0496,17.0496,17.0378,17.0378,12300.0
2009-10-08 14:55:00,28.78,28.8,28.77,28.79,16500.0,17.0378,17.0496,17.0319,17.0437,16500.0
2009-10-08 15:00:00,28.8,28.86,28.79,28.85,23700.0,17.0496,17.0851,17.0437,17.0792,23700.0
2009-10-08 15:05:00,28.85,28.89,28.84,28.86,62300.0,17.0792,17.1029,17.0733,17.0851,62300.0
2009-10-08 15:10:00,28.86,28.87,28.81,28.81,64900.0,17.0851,17.0911,17.0555,17.0555,64900.0
2009-10-08 15:15:00,28.81,28.82,28.81,28.81,17400.0,17.0555,17.0615,17.0555,17.0555,17400.0
2009-10-08 15:20:00,28.81,28.82,28.79,28.81,67900.0,17.0555,17.0615,17.0437,17.0555,67900.0
2009-10-08 15:25:00,28.81,28.83,28.77,28.77,50700.0,17.0555,17.0674,17.0319,17.0319,50700.0
2009-10-08 15:30:00,28.77,28.78,28.73,28.73,53000.0,17.0319,17.0378,17.0082,17.0082,53000.0
2009-10-08 15:35:00,28.73,28.76,28.71,28.73,92700.0,17.0082,17.0259,16.9963,17.0082,92700.0
2009-10-08 15:40:00,28.73,28.74,28.73,28.74,37000.0,17.0082,17.0141,17.0082,17.0141,37000.0
2009-10-08 15:45:00,28.73,28.77,28.73,28.76,63400.0,17.0082,17.0319,17.0082,17.0259,63400.0
2009-10-08 15:50:00,28.75,28.79,28.75,28.78,80400.0,17.02,17.0437,17.02,17.0378,80400.0
2009-10-08 15:55:00,28.78,28.79,28.73,28.76,138700.0,17.0378,17.0437,17.0082,17.0259,138700.0
2009-10-09 09:30:00,28.66,28.78,28.57,28.61,43800.0,16.9667,17.0378,16.9135,16.9371,43800.0
2009-10-09 09:35:00,28.61,28.66,28.57,28.61,45100.0,16.9371,16.9667,16.9135,16.9371,45100.0
2009-10-09 09:40:00,28.63,28.65,28.55,28.57,61800.0,16.949,16.9608,16.9016,16.9135,61800.0
2009-10-09 09:45:00,28.57,28.62,28.56,28.56,38300.0,16.9135,16.9431,16.9075,16.9075,38300.0
2009-10-09 09:50:00,28.56,28.6,28.56,28.56,18000.0,16.9075,16.9312,16.9075,16.9075,18000.0
2009-10-09 09:55:00,28.58,28.61,28.58,28.6,23000.0,16.9194,16.9371,16.9194,16.9312,23000.0
2009-10-09 10:00:00,28.59,28.61,28.59,28.6,23800.0,16.9253,16.9371,16.9253,16.9312,23800.0
2009-10-09 10:05:00,28.6,28.61,28.59,28.59,36100.0,16.9312,16.9371,16.9253,16.9253,36100.0
2009-10-09 10:10:00,28.6,28.64,28.59,28.62,33300.0,16.9312,16.9549,16.9253,16.9431,33300.0
2009-10-09 10:15:00,28.63,28.63,28.59,28.59,45600.0,16.949,16.949,16.9253,16.9253,45600.0
2009-10-09 10:20:00,28.6,28.6,28.53,28.56,49200.0,16.9312,16.9312,16.8898,16.9075,49200.0
2009-10-09 10:25:00,28.56,28.6,28.55,28.6,15900.0,16.9075,16.9312,16.9016,16.9312,15900.0
2009-10-09 10:30:00,28.6,28.62,28.57,28.58,65000.0,16.9312,16.9431,16.9135,16.9194,65000.0
2009-10-09 10:35:00,28.58,28.58,28.52,28.54,39100.0,16.9194,16.9194,16.8839,16.8957,39100.0
2009-10-09 10:40:00,28.53,28.54,28.5,28.53,41100.0,16.8898,16.8957,16.872,16.8898,41100.0
2009-10-09 10:45:00,28.53,28.54,28.5,28.52,34000.0,16.8898,16.8957,16.872,16.8839,34000.0
2009-10-09 10:50:00,28.51,28.52,28.5,28.52,27900.0,16.8779,16.8839,16.872,16.8839,27900.0
2009-10-09 10:55:00,28.51,28.54,28.51,28.53,33500.0,16.8779,16.8957,16.8779,16.8898,33500.0
2009-10-09 11:00:00,28.52,28.52,28.5,28.51,21900.0,16.8839,16.8839,16.872,16.8779,21900.0
2009-10-09 11:05:00,28.5,28.54,28.5,28.54,16200.0,16.872,16.8957,16.872,16.8957,16200.0
2009-10-09 11:10:00,28.53,28.55,28.5,28.5,41600.0,16.8898,16.9016,16.872,16.872,41600.0
2009-10-09 11:15:00,28.5,28.51,28.49,28.5,16500.0,16.872,16.8779,16.8661,16.872,16500.0
2009-10-09 11:20:00,28.49,28.52,28.49,28.52,23000.0,16.8661,16.8839,16.8661,16.8839,23000.0
2009-10-09 11:25:00,28.51,28.54,28.5,28.52,38000.0,16.8779,16.8957,16.872,16.8839,38000.0
2009-10-09 11:30:00,28.5,28.53,28.48,28.52,41100.0,16.872,16.8898,16.8602,16.8839,41100.0
2009-10-09 11:35:00,28.51,28.53,28.51,28.53,25600.0,16.8779,16.8898,16.8779,16.8898,25600.0
2009-10-09 11:40:00,28.53,28.55,28.52,28.55,23700.0,16.8898,16.9016,16.8839,16.9016,23700.0
2009-10-09 11:45:00,28.54,28.55,28.52,28.53,26900.0,16.8957,16.9016,16.8839,16.8898,26900.0
2009-10-09 11:50:00,28.53,28.55,28.52,28.55,39900.0,16.8898,16.9016,16.8839,16.9016,39900.0
2009-10-09 11:55:00,28.54,28.55,28.51,28.52,19000.0,16.8957,16.9016,16.8779,16.8839,19000.0
2009-10-09 12:00:00,28.51,28.53,28.48,28.49,32500.0,16.8779,16.8898,16.8602,16.8661,32500.0
2009-10-09 12:05:00,28.49,28.51,28.48,28.5,24500.0,16.8661,16.8779,16.8602,16.872,24500.0
2009-10-09 12:10:00,28.5,28.54,28.5,28.54,18500.0,16.872,16.8957,16.872,16.8957,18500.0
2009-10-09 12:15:00,28.53,28.55,28.53,28.55,29400.0,16.8898,16.9016,16.8898,16.9016,29400.0
2009-10-09 12:20:00,28.54,28.55,28.54,28.54,15300.0,16.8957,16.9016,16.8957,16.8957,15300.0
2009-10-09 12:25:00,28.54,28.54,28.53,28.54,24600.0,16.8957,16.8957,16.8898,16.8957,24600.0
2009-10-09 12:30:00,28.53,28.54,28.53,28.54,12300.0,16.8898,16.8957,16.8898,16.8957,12300.0
2009-10-09 12:35:00,28.53,28.54,28.53,28.53,8400.0,16.8898,16.8957,16.8898,16.8898,8400.0
2009-10-09 12:40:00,28.53,28.54,28.52,28.53,21200.0,16.8898,16.8957,16.8839,16.8898,21200.0
2009-10-09 12:45:00,28.52,28.54,28.51,28.54,18300.0,16.8839,16.8957,16.8779,16.8957,18300.0
2009-10-09 12:50:00,28.53,28.55,28.53,28.55,29800.0,16.8898,16.9016,16.8898,16.9016,29800.0
2009-10-09 12:55:00,28.55,28.55,28.52,28.54,36700.0,16.9016,16.9016,16.8839,16.8957,36700.0
2009-10-09 13:00:00,28.53,28.54,28.52,28.53,13800.0,16.8898,16.8957,16.8839,16.8898,13800.0
2009-10-09 13:05:00,28.52,28.53,28.52,28.52,13400.0,16.8839,16.8898,16.8839,16.8839,13400.0
2009-10-09 13:10:00,28.52,28.53,28.51,28.51,32000.0,16.8839,16.8898,16.8779,16.8779,32000.0
2009-10-09 13:15:00,28.51,28.51,28.49,28.49,63600.0,16.8779,16.8779,16.8661,16.8661,63600.0
2009-10-09 13:20:00,28.49,28.5,28.49,28.5,16600.0,16.8661,16.872,16.8661,16.872,16600.0
2009-10-09 13:25:00,28.49,28.5,28.49,28.5,19900.0,16.8661,16.872,16.8661,16.872,19900.0
2009-10-09 13:30:00,28.5,28.5,28.49,28.5,9000.0,16.872,16.872,16.8661,16.872,9000.0
2009-10-09 13:35:00,28.49,28.5,28.47,28.48,25200.0,16.8661,16.872,16.8543,16.8602,25200.0
2009-10-09 13:40:00,28.47,28.49,28.47,28.48,18500.0,16.8543,16.8661,16.8543,16.8602,18500.0
2009-10-09 13:45:00,28.48,28.51,28.47,28.51,18800.0,16.8602,16.8779,16.8543,16.8779,18800.0
2009-10-09 13:50:00,28.5,28.51,28.5,28.51,13100.0,16.872,16.8779,16.872,16.8779,13100.0
2009-10-09 13:55:00,28.5,28.52,28.5,28.52,18900.0,16.872,16.8839,16.872,16.8839,18900.0
2009-10-09 14:00:00,28.51,28.52,28.49,28.5,32700.0,16.8779,16.8839,16.8661,16.872,32700.0
2009-10-09 14:05:00,28.5,28.51,28.49,28.49,25100.0,16.872,16.8779,16.8661,16.8661,25100.0
2009-10-09 14:10:00,28.5,28.51,28.48,28.51,34800.0,16.872,16.8779,16.8602,16.8779,34800.0
2009-10-09 14:15:00,28.5,28.51,28.5,28.51,11500.0,16.872,16.8779,16.872,16.8779,11500.0
2009-10-09 14:20:00,28.5,28.51,28.5,28.51,8800.0,16.872,16.8779,16.872,16.8779,8800.0
2009-10-09 14:25:00,28.5,28.53,28.5,28.53,38300.0,16.872,16.8898,16.872,16.8898,38300.0
2009-10-09 14:30:00,28.52,28.55,28.52,28.54,38400.0,16.8839,16.9016,16.8839,16.8957,38400.0
2009-10-09 14:35:00,28.53,28.54,28.53,28.54,32400.0,16.8898,16.8957,16.8898,16.8957,32400.0
2009-10-09 14:40:00,28.53,28.54,28.52,28.52,14400.0,16.8898,16.8957,16.8839,16.8839,14400.0
2009-10-09 14:45:00,28.52,28.54,28.51,28.54,23200.0,16.8839,16.8957,16.8779,16.8957,23200.0
2009-10-09 14:50:00,28.53,28.56,28.53,28.56,34300.0,16.8898,16.9075,16.8898,16.9075,34300.0
2009-10-09 14:55:00,28.55,28.56,28.55,28.56,16400.0,16.9016,16.9075,16.9016,16.9075,16400.0
2009-10-09 15:00:00,28.55,28.6,28.55,28.59,40200.0,16.9016,16.9312,16.9016,16.9253,40200.0
2009-10-09 15:05:00,28.58,28.62,28.58,28.62,25000.0,16.9194,16.9431,16.9194,16.9431,25000.0
2009-10-09 15:10:00,28.62,28.63,28.61,28.62,23400.0,16.9431,16.949,16.9371,16.9431,23400.0
2009-10-09 15:15:00,28.62,28.63,28.6,28.61,49200.0,16.9431,16.949,16.9312,16.9371,49200.0
2009-10-09 15:20:00,28.6,28.61,28.6,28.6,8400.0,16.9312,16.9371,16.9312,16.9312,8400.0
2009-10-09 15:25:00,28.6,28.64,28.6,28.63,31200.0,16.9312,16.9549,16.9312,16.949,31200.0
2009-10-09 15:30:00,28.63,28.64,28.61,28.64,54500.0,16.949,16.9549,16.9371,16.9549,54500.0
2009-10-09 15:35:00,28.63,28.66,28.62,28.66,44000.0,16.949,16.9667,16.9431,16.9667,44000.0
2009-10-09 15:40:00,28.66,28.7,28.65,28.68,58400.0,16.9667,16.9904,16.9608,16.9786,58400.0
2009-10-09 15:45:00,28.68,28.69,28.64,28.67,74400.0,16.9786,16.9845,16.9549,16.9727,74400.0
2009-10-09 15:50:00,28.68,28.71,28.67,28.7,117500.0,16.9786,16.9963,16.9727,16.9904,117500.0
2009-10-09 15:55:00,28.69,28.73,28.69,28.73,119200.0,16.9845,17.0082,16.9845,17.0082,119200.0
2009-10-12 09:30:00,28.9,28.9,28.71,28.77,34300.0,17.1088,17.1088,16.9963,17.0319,34300.0
2009-10-12 09:35:00,28.76,28.84,28.76,28.83,18400.0,17.0259,17.0733,17.0259,17.0674,18400.0
2009-10-12 09:40:00,28.83,28.85,28.82,28.84,6100.0,17.0674,17.0792,17.0615,17.0733,6100.0
2009-10-12 09:45:00,28.84,28.85,28.82,28.83,12300.0,17.0733,17.0792,17.0615,17.0674,12300.0
2009-10-12 09:50:00,28.84,28.84,28.81,28.81,15400.0,17.0733,17.0733,17.0555,17.0555,15400.0
2009-10-12 09:55:00,28.81,28.86,28.81,28.86,7400.0,17.0555,17.0851,17.0555,17.0851,7400.0
2009-10-12 10:00:00,28.86,28.86,28.85,28.85,5400.0,17.0851,17.0851,17.0792,17.0792,5400.0
2009-10-12 10:05:00,28.86,28.88,28.86,28.88,5500.0,17.0851,17.097,17.0851,17.097,5500.0
2009-10-12 10:10:00,28.88,28.89,28.85,28.89,13200.0,17.097,17.1029,17.0792,17.1029,13200.0
2009-10-12 10:15:00,28.89,28.91,28.88,28.88,7400.0,17.1029,17.1147,17.097,17.097,7400.0
2009-10-12 10:20:00,28.88,28.88,28.85,28.85,5600.0,17.097,17.097,17.0792,17.0792,5600.0
2009-10-12 10:25:00,28.86,28.88,28.86,28.88,4200.0,17.0851,17.097,17.0851,17.097,4200.0
2009-10-12 10:30:00,28.88,28.91,28.88,28.91,8400.0,17.097,17.1147,17.097,17.1147,8400.0
2009-10-12 10:35:00,28.91,28.91,28.9,28.9,16300.0,17.1147,17.1147,17.1088,17.1088,16300.0
2009-10-12 10:40:00,28.91,28.92,28.9,28.92,7200.0,17.1147,17.1207,17.1088,17.1207,7200.0
2009-10-12 10:45:00,28.92,28.93,28.91,28.91,9400.0,17.1207,17.1266,17.1147,17.1147,9400.0
2009-10-12 10:50:00,28.92,28.92,28.87,28.88,17400.0,17.1207,17.1207,17.0911,17.097,17400.0
2009-10-12 10:55:00,28.87,28.89,28.84,28.84,12800.0,17.0911,17.1029,17.0733,17.0733,12800.0
2009-10-12 11:00:00,28.84,28.84,28.82,28.82,8500.0,17.0733,17.0733,17.0615,17.0615,8500.0
2009-10-12 11:05:00,28.82,28.83,28.81,28.83,11300.0,17.0615,17.0674,17.0555,17.0674,11300.0
2009-10-12 11:10:00,28.83,28.83,28.8,28.81,11200.0,17.0674,17.0674,17.0496,17.0555,11200.0
2009-10-12 11:15:00,28.8,28.82,28.8,28.8,13100.0,17.0496,17.0615,17.0496,17.0496,13100.0
2009-10-12 11:20:00,28.81,28.81,28.78,28.8,23400.0,17.0555,17.0555,17.0378,17.0496,23400.0
2009-10-12 11:25:00,28.79,28.8,28.78,28.78,8600.0,17.0437,17.0496,17.0378,17.0378,8600.0
2009-10-12 11:30:00,28.77,28.77,28.75,28.76,7600.0,17.0319,17.0319,17.02,17.0259,7600.0
2009-10-12 11:35:00,28.78,28.78,28.77,28.77,11900.0,17.0378,17.0378,17.0319,17.0319,11900.0
2009-10-12 11:40:00,28.77,28.78,28.74,28.75,11000.0,17.0319,17.0378,17.0141,17.02,11000.0
2009-10-12 11:45:00,28.74,28.78,28.74,28.77,15100.0,17.0141,17.0378,17.0141,17.0319,15100.0
2009-10-12 11:50:00,28.77,28.79,28.77,28.77,16100.0,17.0319,17.0437,17.0319,17.0319,16100.0
2009-10-12 11:55:00,28.76,28.77,28.75,28.75,11700.0,17.0259,17.0319,17.02,17.02,11700.0
2009-10-12 12:00:00,28.75,28.76,28.73,28.76,15100.0,17.02,17.0259,17.0082,17.0259,15100.0
2009-10-12 12:05:00,28.75,28.76,28.75,28.75,5600.0,17.02,17.0259,17.02,17.02,5600.0
2009-10-12 12:10:00,28.76,28.78,28.73,28.77,13500.0,17.0259,17.0378,17.0082,17.0319,13500.0
2009-10-12 12:15:00,28.78,28.78,28.73,28.73,14400.0,17.0378,17.0378,17.0082,17.0082,14400.0
2009-10-12 12:20:00,28.73,28.75,28.72,28.73,13700.0,17.0082,17.02,17.0023,17.0082,13700.0
2009-10-12 12:25:00,28.73,28.74,28.7,28.71,12200.0,17.0082,17.0141,16.9904,16.9963,12200.0
2009-10-12 12:30:00,28.7,28.71,28.69,28.71,11900.0,16.9904,16.9963,16.9845,16.9963,11900.0
2009-10-12 12:35:00,28.7,28.7,28.68,28.69,9800.0,16.9904,16.9904,16.9786,16.9845,9800.0
2009-10-12 12:40:00,28.69,28.7,28.66,28.68,18800.0,16.9845,16.9904,16.9667,16.9786,18800.0
2009-10-12 12:45:00,28.67,28.7,28.67,28.69,15400.0,16.9727,16.9904,16.9727,16.9845,15400.0
2009-10-12 12:50:00,28.7,28.71,28.69,28.71,4100.0,16.9904,16.9963,16.9845,16.9963,4100.0
2009-10-12 12:55:00,28.71,28.72,28.71,28.72,5200.0,16.9963,17.0023,16.9963,17.0023,5200.0
2009-10-12 13:00:00,28.71,28.72,28.7,28.7,10100.0,16.9963,17.0023,16.9904,16.9904,10100.0
2009-10-12 13:05:00,28.7,28.71,28.67,28.67,9300.0,16.9904,16.9963,16.9727,16.9727,9300.0
2009-10-12 13:10:00,28.67,28.68,28.66,28.67,11000.0,16.9727,16.9786,16.9667,16.9727,11000.0
2009-10-12 13:15:00,28.67,28.68,28.67,28.67,7800.0,16.9727,16.9786,16.9727,16.9727,7800.0
2009-10-12 13:20:00,28.67,28.68,28.65,28.66,8900.0,16.9727,16.9786,16.9608,16.9667,8900.0
2009-10-12 13:25:00,28.66,28.66,28.65,28.65,9600.0,16.9667,16.9667,16.9608,16.9608,9600.0
2009-10-12 13:30:00,28.65,28.66,28.64,28.65,14700.0,16.9608,16.9667,16.9549,16.9608,14700.0
2009-10-12 13:35:00,28.65,28.68,28.65,28.68,13700.0,16.9608,16.9786,16.9608,16.9786,13700.0
2009-10-12 13:40:00,28.68,28.7,28.67,28.7,6600.0,16.9786,16.9904,16.9727,16.9904,6600.0
2009-10-12 13:45:00,28.7,28.7,28.67,28.67,19700.0,16.9904,16.9904,16.9727,16.9727,19700.0
2009-10-12 13:50:00,28.67,28.67,28.66,28.66,1700.0,16.9727,16.9727,16.9667,16.9667,1700.0
2009-10-12 13:55:00,28.66,28.67,28.66,28.67,3100.0,16.9667,16.9727,16.9667,16.9727,3100.0
2009-10-12 14:00:00,28.67,28.67,28.64,28.64,14400.0,16.9727,16.9727,16.9549,16.9549,14400.0
2009-10-12 14:05:00,28.64,28.66,28.63,28.63,29500.0,16.9549,16.9667,16.949,16.949,29500.0
2009-10-12 14:10:00,28.63,28.63,28.58,28.59,52900.0,16.949,16.949,16.9194,16.9253,52900.0
2009-10-12 14:15:00,28.59,28.59,28.54,28.57,33500.0,16.9253,16.9253,16.8957,16.9135,33500.0
2009-10-12 14:20:00,28.57,28.57,28.52,28.52,28300.0,16.9135,16.9135,16.8839,16.8839,28300.0
2009-10-12 14:25:00,28.52,28.53,28.5,28.51,27000.0,16.8839,16.8898,16.872,16.8779,27000.0
2009-10-12 14:30:00,28.51,28.51,28.43,28.45,83100.0,16.8779,16.8779,16.8306,16.8424,83100.0
2009-10-12 14:35:00,28.46,28.46,28.42,28.44,28700.0,16.8483,16.8483,16.8247,16.8365,28700.0
2009-10-12 14:40:00,28.44,28.48,28.44,28.47,26800.0,16.8365,16.8602,16.8365,16.8543,26800.0
2009-10-12 14:45:00,28.48,28.5,28.47,28.5,24800.0,16.8602,16.872,16.8543,16.872,24800.0
2009-10-12 14:50:00,28.5,28.52,28.48,28.51,49200.0,16.872,16.8839,16.8602,16.8779,49200.0
2009-10-12 14:55:00,28.52,28.56,28.5,28.56,47900.0,16.8839,16.9075,16.872,16.9075,47900.0
2009-10-12 15:00:00,28.56,28.58,28.55,28.57,34500.0,16.9075,16.9194,16.9016,16.9135,34500.0
2009-10-12 15:05:00,28.57,28.58,28.55,28.57,45400.0,16.9135,16.9194,16.9016,16.9135,45400.0
2009-10-12 15:10:00,28.58,28.6,28.55,28.56,37500.0,16.9194,16.9312,16.9016,16.9075,37500.0
2009-10-12 15:15:00,28.56,28.58,28.55,28.55,37000.0,16.9075,16.9194,16.9016,16.9016,37000.0
2009-10-12 15:20:00,28.55,28.59,28.55,28.57,36000.0,16.9016,16.9253,16.9016,16.9135,36000.0
2009-10-12 15:25:00,28.57,28.58,28.55,28.57,25000.0,16.9135,16.9194,16.9016,16.9135,25000.0
2009-10-12 15:30:00,28.57,28.6,28.57,28.59,33700.0,16.9135,16.9312,16.9135,16.9253,33700.0
2009-10-12 15:35:00,28.58,28.59,28.53,28.56,54900.0,16.9194,16.9253,16.8898,16.9075,54900.0
2009-10-12 15:40:00,28.56,28.57,28.55,28.57,59200.0,16.9075,16.9135,16.9016,16.9135,59200.0
2009-10-12 15:45:00,28.57,28.61,28.57,28.58,43200.0,16.9135,16.9371,16.9135,16.9194,43200.0
2009-10-12 15:50:00,28.59,28.62,28.58,28.61,90800.0,16.9253,16.9431,16.9194,16.9371,90800.0
2009-10-12 15:55:00,28.62,28.64,28.59,28.64,176900.0,16.9431,16.9549,16.9253,16.9549,176900.0
2009-10-13 09:30:00,28.65,28.7,28.6,28.67,17700.0,16.9608,16.9904,16.9312,16.9727,17700.0
2009-10-13 09:35:00,28.67,28.68,28.64,28.66,7900.0,16.9727,16.9786,16.9549,16.9667,7900.0
2009-10-13 09:40:00,28.66,28.68,28.55,28.56,32600.0,16.9667,16.9786,16.9016,16.9075,32600.0
2009-10-13 09:45:00,28.57,28.58,28.55,28.55,7700.0,16.9135,16.9194,16.9016,16.9016,7700.0
2009-10-13 09:50:00,28.55,28.59,28.51,28.51,14800.0,16.9016,16.9253,16.8779,16.8779,14800.0
2009-10-13 09:55:00,28.51,28.53,28.5,28.51,10300.0,16.8779,16.8898,16.872,16.8779,10300.0
2009-10-13 10:00:00,28.51,28.52,28.46,28.47,15900.0,16.8779,16.8839,16.8483,16.8543,15900.0
2009-10-13 10:05:00,28.47,28.5,28.47,28.5,13400.0,16.8543,16.872,16.8543,16.872,13400.0
2009-10-13 10:10:00,28.49,28.55,28.49,28.55,9200.0,16.8661,16.9016,16.8661,16.9016,9200.0
2009-10-13 10:15:00,28.54,28.55,28.5,28.51,26300.0,16.8957,16.9016,16.872,16.8779,26300.0
2009-10-13 10:20:00,28.51,28.52,28.46,28.47,5900.0,16.8779,16.8839,16.8483,16.8543,5900.0
2009-10-13 10:25:00,28.46,28.53,28.46,28.53,12000.0,16.8483,16.8898,16.8483,16.8898,12000.0
2009-10-13 10:30:00,28.52,28.56,28.51,28.54,23100.0,16.8839,16.9075,16.8779,16.8957,23100.0
2009-10-13 10:35:00,28.54,28.55,28.52,28.52,6200.0,16.8957,16.9016,16.8839,16.8839,6200.0
2009-10-13 10:40:00,28.51,28.51,28.49,28.5,7400.0,16.8779,16.8779,16.8661,16.872,7400.0
2009-10-13 10:45:00,28.51,28.51,28.5,28.5,3100.0,16.8779,16.8779,16.872,16.872,3100.0
2009-10-13 10:50:00,28.51,28.52,28.5,28.51,13900.0,16.8779,16.8839,16.872,16.8779,13900.0
2009-10-13 10:55:00,28.51,28.54,28.51,28.51,15700.0,16.8779,16.8957,16.8779,16.8779,15700.0
2009-10-13 11:00:00,28.51,28.51,28.49,28.49,12400.0,16.8779,16.8779,16.8661,16.8661,12400.0
2009-10-13 11:05:00,28.49,28.5,28.45,28.45,16800.0,16.8661,16.872,16.8424,16.8424,16800.0
2009-10-13 11:10:00,28.46,28.47,28.45,28.45,15800.0,16.8483,16.8543,16.8424,16.8424,15800.0
2009-10-13 11:15:00,28.45,28.47,28.45,28.47,11500.0,16.8424,16.8543,16.8424,16.8543,11500.0
2009-10-13 11:20:00,28.47,28.47,28.45,28.45,10000.0,16.8543,16.8543,16.8424,16.8424,10000.0
2009-10-13 11:25:00,28.47,28.5,28.46,28.5,13400.0,16.8543,16.872,16.8483,16.872,13400.0
2009-10-13 11:30:00,28.49,28.51,28.47,28.47,15400.0,16.8661,16.8779,16.8543,16.8543,15400.0
2009-10-13 11:35:00,28.47,28.53,28.47,28.52,17300.0,16.8543,16.8898,16.8543,16.8839,17300.0
2009-10-13 11:40:00,28.53,28.57,28.53,28.55,14000.0,16.8898,16.9135,16.8898,16.9016,14000.0
2009-10-13 11:45:00,28.56,28.59,28.55,28.56,16200.0,16.9075,16.9253,16.9016,16.9075,16200.0
2009-10-13 11:50:00,28.57,28.63,28.57,28.59,31800.0,16.9135,16.949,16.9135,16.9253,31800.0
2009-10-13 11:55:00,28.6,28.61,28.59,28.61,11200.0,16.9312,16.9371,16.9253,16.9371,11200.0
2009-10-13 12:00:00,28.61,28.62,28.59,28.62,22500.0,16.9371,16.9431,16.9253,16.9431,22500.0
2009-10-13 12:05:00,28.63,28.63,28.56,28.58,18400.0,16.949,16.949,16.9075,16.9194,18400.0
2009-10-13 12:10:00,28.57,28.61,28.57,28.58,18700.0,16.9135,16.9371,16.9135,16.9194,18700.0
2009-10-13 12:15:00,28.58,28.59,28.54,28.54,12300.0,16.9194,16.9253,16.8957,16.8957,12300.0
2009-10-13 12:20:00,28.54,28.54,28.49,28.49,34200.0,16.8957,16.8957,16.8661,16.8661,34200.0
2009-10-13 12:25:00,28.49,28.51,28.49,28.49,15000.0,16.8661,16.8779,16.8661,16.8661,15000.0
2009-10-13 12:30:00,28.48,28.48,28.47,28.47,8800.0,16.8602,16.8602,16.8543,16.8543,8800.0
2009-10-13 12:35:00,28.47,28.48,28.46,28.47,12300.0,16.8543,16.8602,16.8483,16.8543,12300.0
2009-10-13 12:40:00,28.46,28.47,28.44,28.44,8700.0,16.8483,16.8543,16.8365,16.8365,8700.0
2009-10-13 12:45:00,28.45,28.47,28.44,28.44,15300.0,16.8424,16.8543,16.8365,16.8365,15300.0
2009-10-13 12:50:00,28.45,28.46,28.44,28.44,14100.0,16.8424,16.8483,16.8365,16.8365,14100.0
2009-10-13 12:55:00,28.45,28.45,28.44,28.44,10000.0,16.8424,16.8424,16.8365,16.8365,10000.0
2009-10-13 13:00:00,28.45,28.47,28.44,28.47,15900.0,16.8424,16.8543,16.8365,16.8543,15900.0
2009-10-13 13:05:00,28.47,28.49,28.47,28.49,4500.0,16.8543,16.8661,16.8543,16.8661,4500.0
2009-10-13 13:10:00,28.49,28.49,28.48,28.48,4500.0,16.8661,16.8661,16.8602,16.8602,4500.0
2009-10-13 13:15:00,28.48,28.5,28.47,28.5,22100.0,16.8602,16.872,16.8543,16.872,22100.0
2009-10-13 13:20:00,28.5,28.52,28.49,28.49,11400.0,16.872,16.8839,16.8661,16.8661,11400.0
2009-10-13 13:25:00,28.48,28.5,28.48,28.49,8500.0,16.8602,16.872,16.8602,16.8661,8500.0
2009-10-13 13:30:00,28.49,28.5,28.49,28.49,7400.0,16.8661,16.872,16.8661,16.8661,7400.0
2009-10-13 13:35:00,28.5,28.5,28.49,28.5,1800.0,16.872,16.872,16.8661,16.872,1800.0
2009-10-13 13:40:00,28.49,28.52,28.49,28.52,21600.0,16.8661,16.8839,16.8661,16.8839,21600.0
2009-10-13 13:45:00,28.52,28.52,28.48,28.49,18600.0,16.8839,16.8839,16.8602,16.8661,18600.0
2009-10-13 13:50:00,28.49,28.49,28.45,28.45,14600.0,16.8661,16.8661,16.8424,16.8424,14600.0
2009-10-13 13:55:00,28.45,28.47,28.44,28.47,14300.0,16.8424,16.8543,16.8365,16.8543,14300.0
2009-10-13 14:00:00,28.47,28.47,28.45,28.45,35300.0,16.8543,16.8543,16.8424,16.8424,35300.0
2009-10-13 14:05:00,28.45,28.46,28.39,28.4,40400.0,16.8424,16.8483,16.8069,16.8128,40400.0
2009-10-13 14:10:00,28.39,28.4,28.38,28.39,27100.0,16.8069,16.8128,16.801,16.8069,27100.0
2009-10-13 14:15:00,28.38,28.39,28.37,28.37,17000.0,16.801,16.8069,16.7951,16.7951,17000.0
2009-10-13 14:20:00,28.37,28.42,28.37,28.42,18100.0,16.7951,16.8247,16.7951,16.8247,18100.0
2009-10-13 14:25:00,28.42,28.42,28.4,28.41,17600.0,16.8247,16.8247,16.8128,16.8187,17600.0
2009-10-13 14:30:00,28.41,28.41,28.38,28.38,16700.0,16.8187,16.8187,16.801,16.801,16700.0
2009-10-13 14:35:00,28.38,28.39,28.38,28.38,10000.0,16.801,16.8069,16.801,16.801,10000.0
2009-10-13 14:40:00,28.38,28.41,28.38,28.38,36800.0,16.801,16.8187,16.801,16.801,36800.0
2009-10-13 14:45:00,28.38,28.42,28.38,28.42,22800.0,16.801,16.8247,16.801,16.8247,22800.0
2009-10-13 14:50:00,28.42,28.43,28.38,28.42,40800.0,16.8247,16.8306,16.801,16.8247,40800.0
2009-10-13 14:55:00,28.42,28.43,28.41,28.43,41800.0,16.8247,16.8306,16.8187,16.8306,41800.0
2009-10-13 15:00:00,28.43,28.45,28.4,28.41,49300.0,16.8306,16.8424,16.8128,16.8187,49300.0
2009-10-13 15:05:00,28.41,28.43,28.41,28.41,19100.0,16.8187,16.8306,16.8187,16.8187,19100.0
2009-10-13 15:10:00,28.41,28.42,28.41,28.41,20300.0,16.8187,16.8247,16.8187,16.8187,20300.0
2009-10-13 15:15:00,28.41,28.47,28.41,28.46,27100.0,16.8187,16.8543,16.8187,16.8483,27100.0
2009-10-13 15:20:00,28.46,28.46,28.42,28.45,22500.0,16.8483,16.8483,16.8247,16.8424,22500.0
2009-10-13 15:25:00,28.45,28.46,28.44,28.44,22900.0,16.8424,16.8483,16.8365,16.8365,22900.0
2009-10-13 15:30:00,28.44,28.48,28.43,28.47,28800.0,16.8365,16.8602,16.8306,16.8543,28800.0
2009-10-13 15:35:00,28.47,28.48,28.43,28.44,45900.0,16.8543,16.8602,16.8306,16.8365,45900.0
2009-10-13 15:40:00,28.44,28.47,28.44,28.47,44100.0,16.8365,16.8543,16.8365,16.8543,44100.0
2009-10-13 15:45:00,28.47,28.5,28.47,28.5,50800.0,16.8543,16.872,16.8543,16.872,50800.0
2009-10-13 15:50:00,28.5,28.51,28.47,28.48,80500.0,16.872,16.8779,16.8543,16.8602,80500.0
2009-10-13 15:55:00,28.48,28.53,28.48,28.53,134700.0,16.8602,16.8898,16.8602,16.8898,134700.0
2009-10-14 09:30:00,28.7,28.7,28.51,28.59,51900.0,16.9904,16.9904,16.8779,16.9253,51900.0
2009-10-14 09:35:00,28.59,28.65,28.56,28.64,32000.0,16.9253,16.9608,16.9075,16.9549,32000.0
2009-10-14 09:40:00,28.63,28.66,28.61,28.65,19800.0,16.949,16.9667,16.9371,16.9608,19800.0
2009-10-14 09:45:00,28.65,28.66,28.6,28.61,22000.0,16.9608,16.9667,16.9312,16.9371,22000.0
2009-10-14 09:50:00,28.61,28.67,28.6,28.67,14000.0,16.9371,16.9727,16.9312,16.9727,14000.0
2009-10-14 09:55:00,28.66,28.72,28.65,28.71,20400.0,16.9667,17.0023,16.9608,16.9963,20400.0
2009-10-14 10:00:00,28.7,28.74,28.68,28.74,15700.0,16.9904,17.0141,16.9786,17.0141,15700.0
2009-10-14 10:05:00,28.74,28.76,28.72,28.75,15100.0,17.0141,17.0259,17.0023,17.02,15100.0
2009-10-14 10:10:00,28.76,28.79,28.76,28.78,17700.0,17.0259,17.0437,17.0259,17.0378,17700.0
2009-10-14 10:15:00,28.78,28.79,28.75,28.76,23200.0,17.0378,17.0437,17.02,17.0259,23200.0
2009-10-14 10:20:00,28.76,28.77,28.68,28.68,35400.0,17.0259,17.0319,16.9786,16.9786,35400.0
2009-10-14 10:25:00,28.68,28.75,28.68,28.74,21100.0,16.9786,17.02,16.9786,17.0141,21100.0
2009-10-14 10:30:00,28.75,28.75,28.69,28.7,37300.0,17.02,17.02,16.9845,16.9904,37300.0
2009-10-14 10:35:00,28.7,28.7,28.69,28.69,30500.0,16.9904,16.9904,16.9845,16.9845,30500.0
2009-10-14 10:40:00,28.7,28.7,28.68,28.69,16400.0,16.9904,16.9904,16.9786,16.9845,16400.0
2009-10-14 10:45:00,28.69,28.7,28.68,28.7,11300.0,16.9845,16.9904,16.9786,16.9904,11300.0
2009-10-14 10:50:00,28.7,28.7,28.67,28.68,12900.0,16.9904,16.9904,16.9727,16.9786,12900.0
2009-10-14 10:55:00,28.68,28.7,28.68,28.7,26400.0,16.9786,16.9904,16.9786,16.9904,26400.0
2009-10-14 11:00:00,28.7,28.75,28.69,28.75,44500.0,16.9904,17.02,16.9845,17.02,44500.0
2009-10-14 11:05:00,28.75,28.76,28.73,28.74,46400.0,17.02,17.0259,17.0082,17.0141,46400.0
2009-10-14 11:10:00,28.75,28.78,28.75,28.78,18100.0,17.02,17.0378,17.02,17.0378,18100.0
2009-10-14 11:15:00,28.78,28.78,28.75,28.77,21900.0,17.0378,17.0378,17.02,17.0319,21900.0
2009-10-14 11:20:00,28.78,28.78,28.75,28.76,20400.0,17.0378,17.0378,17.02,17.0259,20400.0
2009-10-14 11:25:00,28.77,28.79,28.76,28.76,20700.0,17.0319,17.0437,17.0259,17.0259,20700.0
2009-10-14 11:30:00,28.77,28.8,28.77,28.8,32700.0,17.0319,17.0496,17.0319,17.0496,32700.0
2009-10-14 11:35:00,28.8,28.8,28.76,28.77,23700.0,17.0496,17.0496,17.0259,17.0319,23700.0
2009-10-14 11:40:00,28.76,28.78,28.75,28.77,12900.0,17.0259,17.0378,17.02,17.0319,12900.0
2009-10-14 11:45:00,28.78,28.8,28.77,28.79,14800.0,17.0378,17.0496,17.0319,17.0437,14800.0
2009-10-14 11:50:00,28.79,28.8,28.78,28.8,10700.0,17.0437,17.0496,17.0378,17.0496,10700.0
2009-10-14 11:55:00,28.8,28.8,28.79,28.8,5400.0,17.0496,17.0496,17.0437,17.0496,5400.0
2009-10-14 12:00:00,28.8,28.81,28.79,28.81,11700.0,17.0496,17.0555,17.0437,17.0555,11700.0
2009-10-14 12:05:00,28.81,28.81,28.79,28.79,35300.0,17.0555,17.0555,17.0437,17.0437,35300.0
2009-10-14 12:10:00,28.8,28.8,28.76,28.78,30300.0,17.0496,17.0496,17.0259,17.0378,30300.0
2009-10-14 12:15:00,28.78,28.79,28.78,28.79,6600.0,17.0378,17.0437,17.0378,17.0437,6600.0
2009-10-14 12:20:00,28.79,28.8,28.77,28.79,25600.0,17.0437,17.0496,17.0319,17.0437,25600.0
2009-10-14 12:25:00,28.8,28.8,28.78,28.79,15200.0,17.0496,17.0496,17.0378,17.0437,15200.0
2009-10-14 12:30:00,28.79,28.79,28.75,28.75,36100.0,17.0437,17.0437,17.02,17.02,36100.0
2009-10-14 12:35:00,28.75,28.78,28.75,28.78,23100.0,17.02,17.0378,17.02,17.0378,23100.0
2009-10-14 12:40:00,28.78,28.78,28.77,28.78,10000.0,17.0378,17.0378,17.0319,17.0378,10000.0
2009-10-14 12:45:00,28.78,28.8,28.77,28.78,16300.0,17.0378,17.0496,17.0319,17.0378,16300.0
2009-10-14 12:50:00,28.77,28.79,28.77,28.79,10400.0,17.0319,17.0437,17.0319,17.0437,10400.0
2009-10-14 12:55:00,28.78,28.8,28.78,28.8,12600.0,17.0378,17.0496,17.0378,17.0496,12600.0
2009-10-14 13:00:00,28.8,28.8,28.79,28.79,3700.0,17.0496,17.0496,17.0437,17.0437,3700.0
2009-10-14 13:05:00,28.79,28.82,28.79,28.8,17200.0,17.0437,17.0615,17.0437,17.0496,17200.0
2009-10-14 13:10:00,28.8,28.83,28.8,28.83,60200.0,17.0496,17.0674,17.0496,17.0674,60200.0
2009-10-14 13:15:00,28.82,28.84,28.82,28.84,12000.0,17.0615,17.0733,17.0615,17.0733,12000.0
2009-10-14 13:20:00,28.84,28.85,28.8,28.81,28500.0,17.0733,17.0792,17.0496,17.0555,28500.0
2009-10-14 13:25:00,28.81,28.81,28.8,28.81,3500.0,17.0555,17.0555,17.0496,17.0555,3500.0
2009-10-14 13:30:00,28.8,28.81,28.77,28.79,17400.0,17.0496,17.0555,17.0319,17.0437,17400.0
2009-10-14 13:35:00,28.79,28.8,28.78,28.8,11200.0,17.0437,17.0496,17.0378,17.0496,11200.0
2009-10-14 13:40:00,28.8,28.81,28.79,28.8,25800.0,17.0496,17.0555,17.0437,17.0496,25800.0
2009-10-14 13:45:00,28.8,28.82,28.79,28.79,17300.0,17.0496,17.0615,17.0437,17.0437,17300.0
2009-10-14 13:50:00,28.79,28.8,28.78,28.79,18700.0,17.0437,17.0496,17.0378,17.0437,18700.0
2009-10-14 13:55:00,28.79,28.85,28.79,28.85,50200.0,17.0437,17.0792,17.0437,17.0792,50200.0
2009-10-14 14:00:00,28.85,28.86,28.81,28.84,32700.0,17.0792,17.0851,17.0555,17.0733,32700.0
2009-10-14 14:05:00,28.83,28.87,28.83,28.87,21000.0,17.0674,17.0911,17.0674,17.0911,21000.0
2009-10-14 14:10:00,28.87,28.87,28.82,28.83,21100.0,17.0911,17.0911,17.0615,17.0674,21100.0
2009-10-14 14:15:00,28.83,28.88,28.83,28.88,37600.0,17.0674,17.097,17.0674,17.097,37600.0
2009-10-14 14:20:00,28.87,28.9,28.87,28.9,32900.0,17.0911,17.1088,17.0911,17.1088,32900.0
2009-10-14 14:25:00,28.9,28.92,28.89,28.89,57400.0,17.1088,17.1207,17.1029,17.1029,57400.0
2009-10-14 14:30:00,28.89,28.9,28.89,28.9,29700.0,17.1029,17.1088,17.1029,17.1088,29700.0
2009-10-14 14:35:00,28.89,28.91,28.86,28.87,47100.0,17.1029,17.1147,17.0851,17.0911,47100.0
2009-10-14 14:40:00,28.87,28.92,28.86,28.92,40100.0,17.0911,17.1207,17.0851,17.1207,40100.0
2009-10-14 14:45:00,28.91,28.92,28.89,28.92,30300.0,17.1147,17.1207,17.1029,17.1207,30300.0
2009-10-14 14:50:00,28.92,28.92,28.88,28.88,10500.0,17.1207,17.1207,17.097,17.097,10500.0
2009-10-14 14:55:00,28.89,28.93,28.88,28.92,43100.0,17.1029,17.1266,17.097,17.1207,43100.0
2009-10-14 15:00:00,28.92,28.94,28.89,28.94,48800.0,17.1207,17.1325,17.1029,17.1325,48800.0
2009-10-14 15:05:00,28.94,28.94,28.92,28.94,28100.0,17.1325,17.1325,17.1207,17.1325,28100.0
2009-10-14 15:10:00,28.93,28.94,28.91,28.92,58000.0,17.1266,17.1325,17.1147,17.1207,58000.0
2009-10-14 15:15:00,28.93,28.94,28.91,28.92,33600.0,17.1266,17.1325,17.1147,17.1207,33600.0
2009-10-14 15:20:00,28.92,28.93,28.9,28.9,25300.0,17.1207,17.1266,17.1088,17.1088,25300.0
2009-10-14 15:25:00,28.91,28.98,28.9,28.98,66000.0,17.1147,17.1562,17.1088,17.1562,66000.0
2009-10-14 15:30:00,28.98,29.0,28.97,28.98,43700.0,17.1562,17.168,17.1503,17.1562,43700.0
2009-10-14 15:35:00,28.98,29.02,28.98,29.02,48300.0,17.1562,17.1799,17.1562,17.1799,48300.0
2009-10-14 15:40:00,29.02,29.02,28.99,29.0,54800.0,17.1799,17.1799,17.1621,17.168,54800.0
2009-10-14 15:45:00,28.99,29.0,28.97,28.98,56500.0,17.1621,17.168,17.1503,17.1562,56500.0
2009-10-14 15:50:00,28.98,29.01,28.98,29.01,61800.0,17.1562,17.1739,17.1562,17.1739,61800.0
2009-10-14 15:55:00,29.01,29.04,29.0,29.03,109200.0,17.1739,17.1917,17.168,17.1858,109200.0
2009-10-15 09:30:00,29.02,29.06,29.0,29.04,45200.0,17.1799,17.2035,17.168,17.1917,45200.0
2009-10-15 09:35:00,29.03,29.11,29.03,29.08,49700.0,17.1858,17.2331,17.1858,17.2154,49700.0
2009-10-15 09:40:00,29.08,29.08,29.02,29.04,30200.0,17.2154,17.2154,17.1799,17.1917,30200.0
2009-10-15 09:45:00,29.04,29.06,29.04,29.05,27000.0,17.1917,17.2035,17.1917,17.1976,27000.0
2009-10-15 09:50:00,29.05,29.1,29.04,29.07,37600.0,17.1976,17.2272,17.1917,17.2095,37600.0
2009-10-15 09:55:00,29.06,29.08,29.02,29.03,21700.0,17.2035,17.2154,17.1799,17.1858,21700.0
2009-10-15 10:00:00,29.02,29.02,28.95,28.96,39000.0,17.1799,17.1799,17.1384,17.1443,39000.0
2009-10-15 10:05:00,28.95,28.99,28.95,28.96,16300.0,17.1384,17.1621,17.1384,17.1443,16300.0
2009-10-15 10:10:00,28.97,28.99,28.9,28.94,43500.0,17.1503,17.1621,17.1088,17.1325,43500.0
2009-10-15 10:15:00,28.95,28.96,28.92,28.94,9300.0,17.1384,17.1443,17.1207,17.1325,9300.0
2009-10-15 10:20:00,28.94,28.94,28.89,28.92,19800.0,17.1325,17.1325,17.1029,17.1207,19800.0
2009-10-15 10:25:00,28.92,28.94,28.9,28.92,14600.0,17.1207,17.1325,17.1088,17.1207,14600.0
2009-10-15 10:30:00,28.91,28.94,28.9,28.93,15400.0,17.1147,17.1325,17.1088,17.1266,15400.0
2009-10-15 10:35:00,28.93,28.93,28.89,28.89,19900.0,17.1266,17.1266,17.1029,17.1029,19900.0
2009-10-15 10:40:00,28.89,28.91,28.88,28.91,24300.0,17.1029,17.1147,17.097,17.1147,24300.0
2009-10-15 10:45:00,28.91,28.91,28.85,28.85,24700.0,17.1147,17.1147,17.0792,17.0792,24700.0
2009-10-15 10:50:00,28.85,28.85,28.83,28.85,26600.0,17.0792,17.0792,17.0674,17.0792,26600.0
2009-10-15 10:55:00,28.85,28.88,28.82,28.88,23600.0,17.0792,17.097,17.0615,17.097,23600.0
2009-10-15 11:00:00,28.88,28.91,28.88,28.89,9500.0,17.097,17.1147,17.097,17.1029,9500.0
2009-10-15 11:05:00,28.89,28.92,28.89,28.91,15400.0,17.1029,17.1207,17.1029,17.1147,15400.0
2009-10-15 11:10:00,28.91,28.94,28.91,28.93,16800.0,17.1147,17.1325,17.1147,17.1266,16800.0
2009-10-15 11:15:00,28.93,28.94,28.9,28.92,21100.0,17.1266,17.1325,17.1088,17.1207,21100.0
2009-10-15 11:20:00,28.91,28.91,28.87,28.88,15000.0,17.1147,17.1147,17.0911,17.097,15000.0
2009-10-15 11:25:00,28.87,28.88,28.84,28.84,31200.0,17.0911,17.097,17.0733,17.0733,31200.0
2009-10-15 11:30:00,28.84,28.86,28.82,28.83,24100.0,17.0733,17.0851,17.0615,17.0674,24100.0
2009-10-15 11:35:00,28.82,28.84,28.82,28.84,12400.0,17.0615,17.0733,17.0615,17.0733,12400.0
2009-10-15 11:40:00,28.84,28.85,28.83,28.85,24800.0,17.0733,17.0792,17.0674,17.0792,24800.0
2009-10-15 11:45:00,28.84,28.85,28.81,28.84,14300.0,17.0733,17.0792,17.0555,17.0733,14300.0
2009-10-15 11:50:00,28.85,28.9,28.84,28.9,50300.0,17.0792,17.1088,17.0733,17.1088,50300.0
2009-10-15 11:55:00,28.89,28.95,28.89,28.95,41600.0,17.1029,17.1384,17.1029,17.1384,41600.0
2009-10-15 12:00:00,28.95,28.99,28.94,28.98,28200.0,17.1384,17.1621,17.1325,17.1562,28200.0
2009-10-15 12:05:00,28.98,28.99,28.95,28.95,29300.0,17.1562,17.1621,17.1384,17.1384,29300.0
2009-10-15 12:10:00,28.96,28.99,28.94,28.96,52900.0,17.1443,17.1621,17.1325,17.1443,52900.0
2009-10-15 12:15:00,28.95,28.97,28.94,28.94,33700.0,17.1384,17.1503,17.1325,17.1325,33700.0
2009-10-15 12:20:00,28.95,28.96,28.92,28.93,33700.0,17.1384,17.1443,17.1207,17.1266,33700.0
2009-10-15 12:25:00,28.92,28.92,28.9,28.9,28500.0,17.1207,17.1207,17.1088,17.1088,28500.0
2009-10-15 12:30:00,28.9,28.91,28.89,28.89,16400.0,17.1088,17.1147,17.1029,17.1029,16400.0
2009-10-15 12:35:00,28.89,28.89,28.85,28.86,12200.0,17.1029,17.1029,17.0792,17.0851,12200.0
2009-10-15 12:40:00,28.85,28.87,28.85,28.87,8400.0,17.0792,17.0911,17.0792,17.0911,8400.0
2009-10-15 12:45:00,28.86,28.88,28.86,28.88,10100.0,17.0851,17.097,17.0851,17.097,10100.0
2009-10-15 12:50:00,28.88,28.88,28.87,28.88,13000.0,17.097,17.097,17.0911,17.097,13000.0
2009-10-15 12:55:00,28.88,28.88,28.87,28.88,3000.0,17.097,17.097,17.0911,17.097,3000.0
2009-10-15 13:00:00,28.88,28.88,28.87,28.88,8600.0,17.097,17.097,17.0911,17.097,8600.0
2009-10-15 13:05:00,28.88,28.88,28.86,28.86,17200.0,17.097,17.097,17.0851,17.0851,17200.0
2009-10-15 13:10:00,28.87,28.88,28.86,28.88,8000.0,17.0911,17.097,17.0851,17.097,8000.0
2009-10-15 13:15:00,28.87,28.88,28.87,28.88,3300.0,17.0911,17.097,17.0911,17.097,3300.0
2009-10-15 13:20:00,28.88,28.91,28.87,28.91,7800.0,17.097,17.1147,17.0911,17.1147,7800.0
2009-10-15 13:25:00,28.91,28.93,28.9,28.91,45700.0,17.1147,17.1266,17.1088,17.1147,45700.0
2009-10-15 13:30:00,28.92,28.94,28.92,28.94,8800.0,17.1207,17.1325,17.1207,17.1325,8800.0
2009-10-15 13:35:00,28.94,28.94,28.9,28.92,20100.0,17.1325,17.1325,17.1088,17.1207,20100.0
2009-10-15 13:40:00,28.91,28.93,28.89,28.9,13000.0,17.1147,17.1266,17.1029,17.1088,13000.0
2009-10-15 13:45:00,28.9,28.91,28.87,28.9,11500.0,17.1088,17.1147,17.0911,17.1088,11500.0
2009-10-15 13:50:00,28.9,28.9,28.89,28.9,2700.0,17.1088,17.1088,17.1029,17.1088,2700.0
2009-10-15 13:55:00,28.9,28.92,28.87,28.88,57600.0,17.1088,17.1207,17.0911,17.097,57600.0
2009-10-15 14:00:00,28.88,28.89,28.87,28.88,23800.0,17.097,17.1029,17.0911,17.097,23800.0
2009-10-15 14:05:00,28.88,28.89,28.85,28.85,32700.0,17.097,17.1029,17.0792,17.0792,32700.0
2009-10-15 14:10:00,28.85,28.88,28.85,28.87,29300.0,17.0792,17.097,17.0792,17.0911,29300.0
2009-10-15 14:15:00,28.88,28.89,28.85,28.88,34500.0,17.097,17.1029,17.0792,17.097,34500.0
2009-10-15 14:20:00,28.88,28.88,28.85,28.85,11100.0,17.097,17.097,17.0792,17.0792,11100.0
2009-10-15 14:25:00,28.85,28.86,28.84,28.86,39800.0,17.0792,17.0851,17.0733,17.0851,39800.0
2009-10-15 14:30:00,28.86,28.87,28.85,28.87,42900.0,17.0851,17.0911,17.0792,17.0911,42900.0
2009-10-15 14:35:00,28.86,28.89,28.86,28.89,12200.0,17.0851,17.1029,17.0851,17.1029,12200.0
2009-10-15 14:40:00,28.89,28.94,28.88,28.93,27800.0,17.1029,17.1325,17.097,17.1266,27800.0
2009-10-15 14:45:00,28.94,28.96,28.92,28.95,21300.0,17.1325,17.1443,17.1207,17.1384,21300.0
2009-10-15 14:50:00,28.96,28.99,28.95,28.98,11000.0,17.1443,17.1621,17.1384,17.1562,11000.0
2009-10-15 14:55:00,28.98,28.98,28.95,28.95,40500.0,17.1562,17.1562,17.1384,17.1384,40500.0
2009-10-15 15:00:00,28.95,28.96,28.95,28.95,10500.0,17.1384,17.1443,17.1384,17.1384,10500.0
2009-10-15 15:05:00,28.95,28.99,28.95,28.98,61300.0,17.1384,17.1621,17.1384,17.1562,61300.0
2009-10-15 15:10:00,28.99,28.99,28.97,28.98,16200.0,17.1621,17.1621,17.1503,17.1562,16200.0
2009-10-15 15:15:00,28.97,28.98,28.95,28.96,27400.0,17.1503,17.1562,17.1384,17.1443,27400.0
2009-10-15 15:20:00,28.95,28.95,28.93,28.93,24500.0,17.1384,17.1384,17.1266,17.1266,24500.0
2009-10-15 15:25:00,28.93,28.95,28.88,28.89,71300.0,17.1266,17.1384,17.097,17.1029,71300.0
2009-10-15 15:30:00,28.88,28.9,28.86,28.87,113900.0,17.097,17.1088,17.0851,17.0911,113900.0
2009-10-15 15:35:00,28.86,28.87,28.83,28.85,101900.0,17.0851,17.0911,17.0674,17.0792,101900.0
2009-10-15 15:40:00,28.85,28.86,28.81,28.81,200200.0,17.0792,17.0851,17.0555,17.0555,200200.0
2009-10-15 15:45:00,28.81,28.83,28.79,28.82,87500.0,17.0555,17.0674,17.0437,17.0615,87500.0
2009-10-15 15:50:00,28.83,28.87,28.82,28.86,80600.0,17.0674,17.0911,17.0615,17.0851,80600.0
2009-10-15 15:55:00,28.86,28.91,28.86,28.89,166700.0,17.0851,17.1147,17.0851,17.1029,166700.0
2009-10-16 09:30:00,28.51,28.73,28.51,28.73,266500.0,16.8779,17.0082,16.8779,17.0082,266500.0
2009-10-16 09:35:00,28.74,28.74,28.69,28.73,22100.0,17.0141,17.0141,16.9845,17.0082,22100.0
2009-10-16 09:40:00,28.73,28.75,28.72,28.73,37600.0,17.0082,17.02,17.0023,17.0082,37600.0
2009-10-16 09:45:00,28.74,28.77,28.74,28.75,21300.0,17.0141,17.0319,17.0141,17.02,21300.0
2009-10-16 09:50:00,28.75,28.77,28.73,28.74,22000.0,17.02,17.0319,17.0082,17.0141,22000.0
2009-10-16 09:55:00,28.75,28.77,28.64,28.68,141400.0,17.02,17.0319,16.9549,16.9786,141400.0
2009-10-16 10:00:00,28.68,28.69,28.62,28.64,73700.0,16.9786,16.9845,16.9431,16.9549,73700.0
2009-10-16 10:05:00,28.65,28.66,28.53,28.53,85300.0,16.9608,16.9667,16.8898,16.8898,85300.0
2009-10-16 10:10:00,28.53,28.55,28.5,28.52,49800.0,16.8898,16.9016,16.872,16.8839,49800.0
2009-10-16 10:15:00,28.52,28.54,28.5,28.53,46000.0,16.8839,16.8957,16.872,16.8898,46000.0
2009-10-16 10:20:00,28.54,28.56,28.53,28.54,26300.0,16.8957,16.9075,16.8898,16.8957,26300.0
2009-10-16 10:25:00,28.54,28.54,28.49,28.53,31000.0,16.8957,16.8957,16.8661,16.8898,31000.0
2009-10-16 10:30:00,28.52,28.52,28.49,28.49,18800.0,16.8839,16.8839,16.8661,16.8661,18800.0
2009-10-16 10:35:00,28.5,28.53,28.49,28.52,46200.0,16.872,16.8898,16.8661,16.8839,46200.0
2009-10-16 10:40:00,28.52,28.53,28.51,28.51,23200.0,16.8839,16.8898,16.8779,16.8779,23200.0
2009-10-16 10:45:00,28.52,28.54,28.51,28.53,26200.0,16.8839,16.8957,16.8779,16.8898,26200.0
2009-10-16 10:50:00,28.53,28.57,28.52,28.54,39800.0,16.8898,16.9135,16.8839,16.8957,39800.0
2009-10-16 10:55:00,28.54,28.57,28.54,28.55,13900.0,16.8957,16.9135,16.8957,16.9016,13900.0
2009-10-16 11:00:00,28.57,28.6,28.56,28.59,16400.0,16.9135,16.9312,16.9075,16.9253,16400.0
2009-10-16 11:05:00,28.58,28.6,28.58,28.59,19200.0,16.9194,16.9312,16.9194,16.9253,19200.0
2009-10-16 11:10:00,28.59,28.6,28.55,28.55,27800.0,16.9253,16.9312,16.9016,16.9016,27800.0
2009-10-16 11:15:00,28.55,28.59,28.55,28.59,33700.0,16.9016,16.9253,16.9016,16.9253,33700.0
2009-10-16 11:20:00,28.59,28.61,28.55,28.55,15400.0,16.9253,16.9371,16.9016,16.9016,15400.0
2009-10-16 11:25:00,28.55,28.56,28.5,28.53,30100.0,16.9016,16.9075,16.872,16.8898,30100.0
2009-10-16 11:30:00,28.53,28.54,28.48,28.48,29100.0,16.8898,16.8957,16.8602,16.8602,29100.0
2009-10-16 11:35:00,28.48,28.5,28.46,28.49,19900.0,16.8602,16.872,16.8483,16.8661,19900.0
2009-10-16 11:40:00,28.49,28.49,28.45,28.47,24400.0,16.8661,16.8661,16.8424,16.8543,24400.0
2009-10-16 11:45:00,28.46,28.51,28.46,28.51,33000.0,16.8483,16.8779,16.8483,16.8779,33000.0
2009-10-16 11:50:00,28.5,28.51,28.49,28.49,13300.0,16.872,16.8779,16.8661,16.8661,13300.0
2009-10-16 11:55:00,28.5,28.52,28.49,28.52,6700.0,16.872,16.8839,16.8661,16.8839,6700.0
2009-10-16 12:00:00,28.52,28.52,28.5,28.5,14800.0,16.8839,16.8839,16.872,16.872,14800.0
2009-10-16 12:05:00,28.51,28.54,28.5,28.54,15200.0,16.8779,16.8957,16.872,16.8957,15200.0
2009-10-16 12:10:00,28.53,28.55,28.53,28.54,14900.0,16.8898,16.9016,16.8898,16.8957,14900.0
2009-10-16 12:15:00,28.54,28.55,28.54,28.55,6900.0,16.8957,16.9016,16.8957,16.9016,6900.0
2009-10-16 12:20:00,28.55,28.56,28.53,28.56,15700.0,16.9016,16.9075,16.8898,16.9075,15700.0
2009-10-16 12:25:00,28.56,28.58,28.54,28.55,22600.0,16.9075,16.9194,16.8957,16.9016,22600.0
2009-10-16 12:30:00,28.55,28.57,28.55,28.55,7200.0,16.9016,16.9135,16.9016,16.9016,7200.0
2009-10-16 12:35:00,28.55,28.58,28.55,28.58,8700.0,16.9016,16.9194,16.9016,16.9194,8700.0
2009-10-16 12:40:00,28.57,28.58,28.57,28.58,4200.0,16.9135,16.9194,16.9135,16.9194,4200.0
2009-10-16 12:45:00,28.57,28.58,28.55,28.57,29500.0,16.9135,16.9194,16.9016,16.9135,29500.0
2009-10-16 12:50:00,28.56,28.59,28.56,28.58,13700.0,16.9075,16.9253,16.9075,16.9194,13700.0
2009-10-16 12:55:00,28.58,28.59,28.57,28.57,15100.0,16.9194,16.9253,16.9135,16.9135,15100.0
2009-10-16 13:00:00,28.57,28.58,28.57,28.57,7800.0,16.9135,16.9194,16.9135,16.9135,7800.0
2009-10-16 13:05:00,28.58,28.59,28.57,28.57,18100.0,16.9194,16.9253,16.9135,16.9135,18100.0
2009-10-16 13:10:00,28.58,28.61,28.57,28.6,14100.0,16.9194,16.9371,16.9135,16.9312,14100.0
2009-10-16 13:15:00,28.61,28.67,28.61,28.66,21600.0,16.9371,16.9727,16.9371,16.9667,21600.0
2009-10-16 13:20:00,28.66,28.69,28.65,28.66,45300.0,16.9667,16.9845,16.9608,16.9667,45300.0
2009-10-16 13:25:00,28.66,28.7,28.64,28.68,51000.0,16.9667,16.9904,16.9549,16.9786,51000.0
2009-10-16 13:30:00,28.68,28.74,28.66,28.73,59700.0,16.9786,17.0141,16.9667,17.0082,59700.0
2009-10-16 13:35:00,28.73,28.77,28.73,28.73,35200.0,17.0082,17.0319,17.0082,17.0082,35200.0
2009-10-16 13:40:00,28.73,28.77,28.72,28.77,12800.0,17.0082,17.0319,17.0023,17.0319,12800.0
2009-10-16 13:45:00,28.76,28.79,28.76,28.79,15000.0,17.0259,17.0437,17.0259,17.0437,15000.0
2009-10-16 13:50:00,28.79,28.82,28.78,28.78,24300.0,17.0437,17.0615,17.0378,17.0378,24300.0
2009-10-16 13:55:00,28.78,28.78,28.73,28.73,8300.0,17.0378,17.0378,17.0082,17.0082,8300.0
2009-10-16 14:00:00,28.73,28.74,28.71,28.73,19600.0,17.0082,17.0141,16.9963,17.0082,19600.0
2009-10-16 14:05:00,28.73,28.73,28.68,28.68,24300.0,17.0082,17.0082,16.9786,16.9786,24300.0
2009-10-16 14:10:00,28.68,28.7,28.65,28.66,94900.0,16.9786,16.9904,16.9608,16.9667,94900.0
2009-10-16 14:15:00,28.66,28.68,28.65,28.68,12300.0,16.9667,16.9786,16.9608,16.9786,12300.0
2009-10-16 14:20:00,28.68,28.74,28.68,28.74,12500.0,16.9786,17.0141,16.9786,17.0141,12500.0
2009-10-16 14:25:00,28.73,28.74,28.72,28.73,9000.0,17.0082,17.0141,17.0023,17.0082,9000.0
2009-10-16 14:30:00,28.73,28.76,28.71,28.74,33500.0,17.0082,17.0259,16.9963,17.0141,33500.0
2009-10-16 14:35:00,28.75,28.75,28.74,28.75,8200.0,17.02,17.02,17.0141,17.02,8200.0
2009-10-16 14:40:00,28.74,28.75,28.71,28.71,12800.0,17.0141,17.02,16.9963,16.9963,12800.0
2009-10-16 14:45:00,28.72,28.72,28.69,28.7,16400.0,17.0023,17.0023,16.9845,16.9904,16400.0
2009-10-16 14:50:00,28.7,28.7,28.69,28.7,1700.0,16.9904,16.9904,16.9845,16.9904,1700.0
2009-10-16 14:55:00,28.7,28.7,28.69,28.69,6300.0,16.9904,16.9904,16.9845,16.9845,6300.0
2009-10-16 15:00:00,28.69,28.7,28.69,28.69,8400.0,16.9845,16.9904,16.9845,16.9845,8400.0
2009-10-16 15:05:00,28.69,28.71,28.69,28.7,20000.0,16.9845,16.9963,16.9845,16.9904,20000.0
2009-10-16 15:10:00,28.7,28.76,28.69,28.76,86000.0,16.9904,17.0259,16.9845,17.0259,86000.0
2009-10-16 15:15:00,28.75,28.77,28.73,28.74,24000.0,17.02,17.0319,17.0082,17.0141,24000.0
2009-10-16 15:20:00,28.74,28.77,28.74,28.77,28000.0,17.0141,17.0319,17.0141,17.0319,28000.0
2009-10-16 15:25:00,28.77,28.79,28.73,28.79,39400.0,17.0319,17.0437,17.0082,17.0437,39400.0
2009-10-16 15:30:00,28.79,28.79,28.75,28.79,30400.0,17.0437,17.0437,17.02,17.0437,30400.0
2009-10-16 15:35:00,28.79,28.82,28.78,28.8,59700.0,17.0437,17.0615,17.0378,17.0496,59700.0
2009-10-16 15:40:00,28.8,28.83,28.8,28.81,55900.0,17.0496,17.0674,17.0496,17.0555,55900.0
2009-10-16 15:45:00,28.81,28.82,28.79,28.8,32000.0,17.0555,17.0615,17.0437,17.0496,32000.0
2009-10-16 15:50:00,28.8,28.8,28.75,28.75,60300.0,17.0496,17.0496,17.02,17.02,60300.0
2009-10-16 15:55:00,28.75,28.77,28.74,28.77,182300.0,17.02,17.0319,17.0141,17.0319,182300.0
2009-10-19 09:30:00,28.83,28.85,28.75,28.75,54100.0,17.0674,17.0792,17.02,17.02,54100.0
2009-10-19 09:35:00,28.75,28.8,28.71,28.71,70700.0,17.02,17.0496,16.9963,16.9963,70700.0
2009-10-19 09:40:00,28.71,28.79,28.71,28.72,27600.0,16.9963,17.0437,16.9963,17.0023,27600.0
2009-10-19 09:45:00,28.72,28.72,28.65,28.68,14400.0,17.0023,17.0023,16.9608,16.9786,14400.0
2009-10-19 09:50:00,28.67,28.67,28.58,28.58,57400.0,16.9727,16.9727,16.9194,16.9194,57400.0
2009-10-19 09:55:00,28.57,28.6,28.56,28.59,21600.0,16.9135,16.9312,16.9075,16.9253,21600.0
2009-10-19 10:00:00,28.6,28.6,28.55,28.56,31900.0,16.9312,16.9312,16.9016,16.9075,31900.0
2009-10-19 10:05:00,28.57,28.59,28.51,28.52,74200.0,16.9135,16.9253,16.8779,16.8839,74200.0
2009-10-19 10:10:00,28.51,28.54,28.49,28.5,65700.0,16.8779,16.8957,16.8661,16.872,65700.0
2009-10-19 10:15:00,28.5,28.52,28.46,28.51,199100.0,16.872,16.8839,16.8483,16.8779,199100.0
2009-10-19 10:20:00,28.51,28.61,28.51,28.61,46800.0,16.8779,16.9371,16.8779,16.9371,46800.0
2009-10-19 10:25:00,28.61,28.66,28.6,28.64,35700.0,16.9371,16.9667,16.9312,16.9549,35700.0
2009-10-19 10:30:00,28.64,28.7,28.64,28.66,28200.0,16.9549,16.9904,16.9549,16.9667,28200.0
2009-10-19 10:35:00,28.66,28.67,28.64,28.64,16200.0,16.9667,16.9727,16.9549,16.9549,16200.0
2009-10-19 10:40:00,28.65,28.66,28.64,28.65,7800.0,16.9608,16.9667,16.9549,16.9608,7800.0
2009-10-19 10:45:00,28.65,28.71,28.65,28.69,74600.0,16.9608,16.9963,16.9608,16.9845,74600.0
2009-10-19 10:50:00,28.69,28.73,28.68,28.73,78400.0,16.9845,17.0082,16.9786,17.0082,78400.0
2009-10-19 10:55:00,28.73,28.78,28.71,28.74,127100.0,17.0082,17.0378,16.9963,17.0141,127100.0
2009-10-19 11:00:00,28.73,28.77,28.73,28.76,53600.0,17.0082,17.0319,17.0082,17.0259,53600.0
2009-10-19 11:05:00,28.76,28.78,28.71,28.73,43000.0,17.0259,17.0378,16.9963,17.0082,43000.0
2009-10-19 11:10:00,28.72,28.73,28.7,28.7,82600.0,17.0023,17.0082,16.9904,16.9904,82600.0
2009-10-19 11:15:00,28.71,28.74,28.7,28.73,30500.0,16.9963,17.0141,16.9904,17.0082,30500.0
2009-10-19 11:20:00,28.73,28.76,28.72,28.76,20800.0,17.0082,17.0259,17.0023,17.0259,20800.0
2009-10-19 11:25:00,28.76,28.81,28.75,28.8,38600.0,17.0259,17.0555,17.02,17.0496,38600.0
2009-10-19 11:30:00,28.82,28.85,28.8,28.82,63000.0,17.0615,17.0792,17.0496,17.0615,63000.0
2009-10-19 11:35:00,28.83,28.87,28.82,28.87,36900.0,17.0674,17.0911,17.0615,17.0911,36900.0
2009-10-19 11:40:00,28.86,28.89,28.83,28.84,67800.0,17.0851,17.1029,17.0674,17.0733,67800.0
2009-10-19 11:45:00,28.85,28.86,28.81,28.83,65800.0,17.0792,17.0851,17.0555,17.0674,65800.0
2009-10-19 11:50:00,28.83,28.88,28.82,28.88,34900.0,17.0674,17.097,17.0615,17.097,34900.0
2009-10-19 11:55:00,28.87,28.89,28.85,28.89,21500.0,17.0911,17.1029,17.0792,17.1029,21500.0
2009-10-19 12:00:00,28.89,28.9,28.86,28.88,18300.0,17.1029,17.1088,17.0851,17.097,18300.0
2009-10-19 12:05:00,28.88,28.95,28.87,28.95,36100.0,17.097,17.1384,17.0911,17.1384,36100.0
2009-10-19 12:10:00,28.95,28.95,28.93,28.94,48200.0,17.1384,17.1384,17.1266,17.1325,48200.0
2009-10-19 12:15:00,28.94,28.97,28.94,28.97,16500.0,17.1325,17.1503,17.1325,17.1503,16500.0
2009-10-19 12:20:00,28.96,28.96,28.93,28.94,17900.0,17.1443,17.1443,17.1266,17.1325,17900.0
2009-10-19 12:25:00,28.94,28.97,28.93,28.94,17500.0,17.1325,17.1503,17.1266,17.1325,17500.0
2009-10-19 12:30:00,28.94,28.95,28.89,28.89,44000.0,17.1325,17.1384,17.1029,17.1029,44000.0
2009-10-19 12:35:00,28.89,28.89,28.88,28.88,5300.0,17.1029,17.1029,17.097,17.097,5300.0
2009-10-19 12:40:00,28.89,28.93,28.88,28.93,26900.0,17.1029,17.1266,17.097,17.1266,26900.0
2009-10-19 12:45:00,28.93,28.95,28.91,28.92,47700.0,17.1266,17.1384,17.1147,17.1207,47700.0
2009-10-19 12:50:00,28.92,28.92,28.89,28.91,8800.0,17.1207,17.1207,17.1029,17.1147,8800.0
2009-10-19 12:55:00,28.9,28.92,28.9,28.92,2300.0,17.1088,17.1207,17.1088,17.1207,2300.0
2009-10-19 13:00:00,28.91,28.92,28.88,28.91,19200.0,17.1147,17.1207,17.097,17.1147,19200.0
2009-10-19 13:05:00,28.9,28.9,28.88,28.88,21100.0,17.1088,17.1088,17.097,17.097,21100.0
2009-10-19 13:10:00,28.88,28.89,28.88,28.88,13400.0,17.097,17.1029,17.097,17.097,13400.0
2009-10-19 13:15:00,28.88,28.88,28.85,28.86,13700.0,17.097,17.097,17.0792,17.0851,13700.0
2009-10-19 13:20:00,28.87,28.87,28.84,28.86,8100.0,17.0911,17.0911,17.0733,17.0851,8100.0
2009-10-19 13:25:00,28.85,28.89,28.84,28.89,23400.0,17.0792,17.1029,17.0733,17.1029,23400.0
2009-10-19 13:30:00,28.89,28.89,28.87,28.87,14000.0,17.1029,17.1029,17.0911,17.0911,14000.0
2009-10-19 13:35:00,28.87,28.93,28.87,28.9,84500.0,17.0911,17.1266,17.0911,17.1088,84500.0
2009-10-19 13:40:00,28.9,28.91,28.88,28.89,14500.0,17.1088,17.1147,17.097,17.1029,14500.0
2009-10-19 13:45:00,28.89,28.89,28.84,28.85,6000.0,17.1029,17.1029,17.0733,17.0792,6000.0
2009-10-19 13:50:00,28.85,28.87,28.84,28.86,17400.0,17.0792,17.0911,17.0733,17.0851,17400.0
2009-10-19 13:55:00,28.86,28.87,28.85,28.86,31700.0,17.0851,17.0911,17.0792,17.0851,31700.0
2009-10-19 14:00:00,28.86,28.88,28.85,28.86,26800.0,17.0851,17.097,17.0792,17.0851,26800.0
2009-10-19 14:05:00,28.86,28.88,28.85,28.85,14700.0,17.0851,17.097,17.0792,17.0792,14700.0
2009-10-19 14:10:00,28.86,28.88,28.85,28.88,14400.0,17.0851,17.097,17.0792,17.097,14400.0
2009-10-19 14:15:00,28.88,28.91,28.88,28.88,15900.0,17.097,17.1147,17.097,17.097,15900.0
2009-10-19 14:20:00,28.88,28.91,28.86,28.9,52100.0,17.097,17.1147,17.0851,17.1088,52100.0
2009-10-19 14:25:00,28.9,28.9,28.86,28.87,37900.0,17.1088,17.1088,17.0851,17.0911,37900.0
2009-10-19 14:30:00,28.88,28.89,28.87,28.88,24900.0,17.097,17.1029,17.0911,17.097,24900.0
2009-10-19 14:35:00,28.88,28.89,28.85,28.88,16500.0,17.097,17.1029,17.0792,17.097,16500.0
2009-10-19 14:40:00,28.88,28.89,28.86,28.87,12900.0,17.097,17.1029,17.0851,17.0911,12900.0
2009-10-19 14:45:00,28.87,28.88,28.84,28.85,20200.0,17.0911,17.097,17.0733,17.0792,20200.0
2009-10-19 14:50:00,28.84,28.86,28.84,28.84,24900.0,17.0733,17.0851,17.0733,17.0733,24900.0
2009-10-19 14:55:00,28.84,28.87,28.84,28.85,50400.0,17.0733,17.0911,17.0733,17.0792,50400.0
2009-10-19 15:00:00,28.85,28.85,28.8,28.85,101900.0,17.0792,17.0792,17.0496,17.0792,101900.0
2009-10-19 15:05:00,28.85,28.87,28.83,28.87,69500.0,17.0792,17.0911,17.0674,17.0911,69500.0
2009-10-19 15:10:00,28.87,28.88,28.84,28.87,69800.0,17.0911,17.097,17.0733,17.0911,69800.0
2009-10-19 15:15:00,28.87,28.87,28.84,28.86,24100.0,17.0911,17.0911,17.0733,17.0851,24100.0
2009-10-19 15:20:00,28.86,28.86,28.83,28.83,30800.0,17.0851,17.0851,17.0674,17.0674,30800.0
2009-10-19 15:25:00,28.83,28.85,28.83,28.85,26700.0,17.0674,17.0792,17.0674,17.0792,26700.0
2009-10-19 15:30:00,28.85,28.85,28.84,28.84,12500.0,17.0792,17.0792,17.0733,17.0733,12500.0
2009-10-19 15:35:00,28.85,28.85,28.78,28.78,75200.0,17.0792,17.0792,17.0378,17.0378,75200.0
2009-10-19 15:40:00,28.78,28.8,28.75,28.77,79300.0,17.0378,17.0496,17.02,17.0319,79300.0
2009-10-19 15:45:00,28.77,28.81,28.77,28.8,56400.0,17.0319,17.0555,17.0319,17.0496,56400.0
2009-10-19 15:50:00,28.8,28.81,28.79,28.8,57600.0,17.0496,17.0555,17.0437,17.0496,57600.0
2009-10-19 15:55:00,28.79,28.83,28.79,28.81,178900.0,17.0437,17.0674,17.0437,17.0555,178900.0
2009-10-20 09:30:00,28.84,28.95,28.56,28.58,103100.0,17.0733,17.1384,16.9075,16.9194,103100.0
2009-10-20 09:35:00,28.57,28.63,28.54,28.54,67300.0,16.9135,16.949,16.8957,16.8957,67300.0
2009-10-20 09:40:00,28.54,28.56,28.51,28.54,26900.0,16.8957,16.9075,16.8779,16.8957,26900.0
2009-10-20 09:45:00,28.54,28.62,28.51,28.6,100700.0,16.8957,16.9431,16.8779,16.9312,100700.0
2009-10-20 09:50:00,28.61,28.62,28.58,28.6,21600.0,16.9371,16.9431,16.9194,16.9312,21600.0
2009-10-20 09:55:00,28.62,28.63,28.57,28.62,32800.0,16.9431,16.949,16.9135,16.9431,32800.0
2009-10-20 10:00:00,28.62,28.67,28.58,28.59,26700.0,16.9431,16.9727,16.9194,16.9253,26700.0
2009-10-20 10:05:00,28.6,28.6,28.56,28.58,15700.0,16.9312,16.9312,16.9075,16.9194,15700.0
2009-10-20 10:10:00,28.58,28.61,28.56,28.61,22800.0,16.9194,16.9371,16.9075,16.9371,22800.0
2009-10-20 10:15:00,28.6,28.61,28.52,28.56,32500.0,16.9312,16.9371,16.8839,16.9075,32500.0
2009-10-20 10:20:00,28.56,28.56,28.5,28.55,30900.0,16.9075,16.9075,16.872,16.9016,30900.0
2009-10-20 10:25:00,28.55,28.57,28.54,28.54,23500.0,16.9016,16.9135,16.8957,16.8957,23500.0
2009-10-20 10:30:00,28.55,28.56,28.51,28.54,18400.0,16.9016,16.9075,16.8779,16.8957,18400.0
2009-10-20 10:35:00,28.54,28.6,28.54,28.57,13200.0,16.8957,16.9312,16.8957,16.9135,13200.0
2009-10-20 10:40:00,28.58,28.6,28.53,28.54,20100.0,16.9194,16.9312,16.8898,16.8957,20100.0
2009-10-20 10:45:00,28.55,28.56,28.51,28.53,18400.0,16.9016,16.9075,16.8779,16.8898,18400.0
2009-10-20 10:50:00,28.52,28.54,28.51,28.54,14300.0,16.8839,16.8957,16.8779,16.8957,14300.0
2009-10-20 10:55:00,28.54,28.55,28.51,28.51,12600.0,16.8957,16.9016,16.8779,16.8779,12600.0
2009-10-20 11:00:00,28.51,28.52,28.5,28.51,13900.0,16.8779,16.8839,16.872,16.8779,13900.0
2009-10-20 11:05:00,28.52,28.52,28.5,28.5,20700.0,16.8839,16.8839,16.872,16.872,20700.0
2009-10-20 11:10:00,28.51,28.54,28.5,28.54,25400.0,16.8779,16.8957,16.872,16.8957,25400.0
2009-10-20 11:15:00,28.54,28.58,28.54,28.57,18700.0,16.8957,16.9194,16.8957,16.9135,18700.0
2009-10-20 11:20:00,28.57,28.59,28.57,28.58,16000.0,16.9135,16.9253,16.9135,16.9194,16000.0
2009-10-20 11:25:00,28.58,28.58,28.51,28.51,29400.0,16.9194,16.9194,16.8779,16.8779,29400.0
2009-10-20 11:30:00,28.51,28.53,28.51,28.52,18900.0,16.8779,16.8898,16.8779,16.8839,18900.0
2009-10-20 11:35:00,28.51,28.51,28.47,28.5,36800.0,16.8779,16.8779,16.8543,16.872,36800.0
2009-10-20 11:40:00,28.5,28.5,28.46,28.47,24300.0,16.872,16.872,16.8483,16.8543,24300.0
2009-10-20 11:45:00,28.47,28.47,28.44,28.47,15800.0,16.8543,16.8543,16.8365,16.8543,15800.0
2009-10-20 11:50:00,28.46,28.46,28.44,28.45,8800.0,16.8483,16.8483,16.8365,16.8424,8800.0
2009-10-20 11:55:00,28.46,28.46,28.43,28.44,24400.0,16.8483,16.8483,16.8306,16.8365,24400.0
2009-10-20 12:00:00,28.44,28.44,28.42,28.42,21400.0,16.8365,16.8365,16.8247,16.8247,21400.0
2009-10-20 12:05:00,28.42,28.43,28.4,28.41,12200.0,16.8247,16.8306,16.8128,16.8187,12200.0
2009-10-20 12:10:00,28.41,28.42,28.4,28.41,7400.0,16.8187,16.8247,16.8128,16.8187,7400.0
2009-10-20 12:15:00,28.41,28.42,28.39,28.41,25500.0,16.8187,16.8247,16.8069,16.8187,25500.0
2009-10-20 12:20:00,28.41,28.42,28.39,28.41,10100.0,16.8187,16.8247,16.8069,16.8187,10100.0
2009-10-20 12:25:00,28.41,28.42,28.38,28.4,10400.0,16.8187,16.8247,16.801,16.8128,10400.0
2009-10-20 12:30:00,28.4,28.4,28.36,28.37,19800.0,16.8128,16.8128,16.7891,16.7951,19800.0
2009-10-20 12:35:00,28.38,28.4,28.35,28.37,22400.0,16.801,16.8128,16.7832,16.7951,22400.0
2009-10-20 12:40:00,28.36,28.39,28.35,28.39,26400.0,16.7891,16.8069,16.7832,16.8069,26400.0
2009-10-20 12:45:00,28.39,28.4,28.39,28.4,11200.0,16.8069,16.8128,16.8069,16.8128,11200.0
2009-10-20 12:50:00,28.4,28.42,28.37,28.38,28100.0,16.8128,16.8247,16.7951,16.801,28100.0
2009-10-20 12:55:00,28.38,28.39,28.36,28.38,13700.0,16.801,16.8069,16.7891,16.801,13700.0
2009-10-20 13:00:00,28.37,28.4,28.37,28.39,5700.0,16.7951,16.8128,16.7951,16.8069,5700.0
2009-10-20 13:05:00,28.39,28.4,28.38,28.38,9300.0,16.8069,16.8128,16.801,16.801,9300.0
2009-10-20 13:10:00,28.38,28.42,28.38,28.41,9900.0,16.801,16.8247,16.801,16.8187,9900.0
2009-10-20 13:15:00,28.42,28.45,28.42,28.43,17300.0,16.8247,16.8424,16.8247,16.8306,17300.0
2009-10-20 13:20:00,28.43,28.44,28.43,28.44,7200.0,16.8306,16.8365,16.8306,16.8365,7200.0
2009-10-20 13:25:00,28.44,28.46,28.43,28.45,21300.0,16.8365,16.8483,16.8306,16.8424,21300.0
2009-10-20 13:30:00,28.45,28.46,28.43,28.44,13900.0,16.8424,16.8483,16.8306,16.8365,13900.0
2009-10-20 13:35:00,28.44,28.45,28.43,28.45,27100.0,16.8365,16.8424,16.8306,16.8424,27100.0
2009-10-20 13:40:00,28.44,28.45,28.43,28.44,6000.0,16.8365,16.8424,16.8306,16.8365,6000.0
2009-10-20 13:45:00,28.44,28.48,28.44,28.47,15500.0,16.8365,16.8602,16.8365,16.8543,15500.0
2009-10-20 13:50:00,28.46,28.47,28.43,28.43,17700.0,16.8483,16.8543,16.8306,16.8306,17700.0
2009-10-20 13:55:00,28.43,28.44,28.4,28.41,25100.0,16.8306,16.8365,16.8128,16.8187,25100.0
2009-10-20 14:00:00,28.41,28.44,28.4,28.41,33400.0,16.8187,16.8365,16.8128,16.8187,33400.0
2009-10-20 14:05:00,28.41,28.44,28.41,28.43,18200.0,16.8187,16.8365,16.8187,16.8306,18200.0
2009-10-20 14:10:00,28.43,28.43,28.42,28.42,9000.0,16.8306,16.8306,16.8247,16.8247,9000.0
2009-10-20 14:15:00,28.43,28.48,28.42,28.48,16400.0,16.8306,16.8602,16.8247,16.8602,16400.0
2009-10-20 14:20:00,28.48,28.49,28.48,28.49,8600.0,16.8602,16.8661,16.8602,16.8661,8600.0
2009-10-20 14:25:00,28.49,28.5,28.46,28.46,49700.0,16.8661,16.872,16.8483,16.8483,49700.0
2009-10-20 14:30:00,28.47,28.52,28.45,28.52,17700.0,16.8543,16.8839,16.8424,16.8839,17700.0
2009-10-20 14:35:00,28.51,28.54,28.5,28.53,33700.0,16.8779,16.8957,16.872,16.8898,33700.0
2009-10-20 14:40:00,28.53,28.54,28.51,28.51,22700.0,16.8898,16.8957,16.8779,16.8779,22700.0
2009-10-20 14:45:00,28.52,28.53,28.51,28.52,11900.0,16.8839,16.8898,16.8779,16.8839,11900.0
2009-10-20 14:50:00,28.53,28.53,28.5,28.51,15200.0,16.8898,16.8898,16.872,16.8779,15200.0
2009-10-20 14:55:00,28.52,28.54,28.5,28.54,8400.0,16.8839,16.8957,16.872,16.8957,8400.0
2009-10-20 15:00:00,28.54,28.55,28.53,28.54,16700.0,16.8957,16.9016,16.8898,16.8957,16700.0
2009-10-20 15:05:00,28.54,28.55,28.5,28.5,19700.0,16.8957,16.9016,16.872,16.872,19700.0
2009-10-20 15:10:00,28.5,28.51,28.48,28.5,23500.0,16.872,16.8779,16.8602,16.872,23500.0
2009-10-20 15:15:00,28.5,28.53,28.49,28.53,23000.0,16.872,16.8898,16.8661,16.8898,23000.0
2009-10-20 15:20:00,28.52,28.54,28.51,28.51,31800.0,16.8839,16.8957,16.8779,16.8779,31800.0
2009-10-20 15:25:00,28.51,28.55,28.5,28.55,24200.0,16.8779,16.9016,16.872,16.9016,24200.0
2009-10-20 15:30:00,28.55,28.59,28.55,28.57,36600.0,16.9016,16.9253,16.9016,16.9135,36600.0
2009-10-20 15:35:00,28.56,28.56,28.54,28.54,34100.0,16.9075,16.9075,16.8957,16.8957,34100.0
2009-10-20 15:40:00,28.55,28.59,28.54,28.56,54200.0,16.9016,16.9253,16.8957,16.9075,54200.0
2009-10-20 15:45:00,28.57,28.6,28.55,28.6,50500.0,16.9135,16.9312,16.9016,16.9312,50500.0
2009-10-20 15:50:00,28.6,28.6,28.55,28.57,57200.0,16.9312,16.9312,16.9016,16.9135,57200.0
2009-10-20 15:55:00,28.57,28.58,28.55,28.56,112200.0,16.9135,16.9194,16.9016,16.9075,112200.0
2009-10-21 09:30:00,28.6,28.63,28.5,28.6,29700.0,16.9312,16.949,16.872,16.9312,29700.0
2009-10-21 09:35:00,28.59,28.67,28.58,28.66,13900.0,16.9253,16.9727,16.9194,16.9667,13900.0
2009-10-21 09:40:00,28.65,28.72,28.64,28.72,27300.0,16.9608,17.0023,16.9549,17.0023,27300.0
2009-10-21 09:45:00,28.73,28.77,28.7,28.77,33700.0,17.0082,17.0319,16.9904,17.0319,33700.0
2009-10-21 09:50:00,28.76,28.92,28.75,28.89,78000.0,17.0259,17.1207,17.02,17.1029,78000.0
2009-10-21 09:55:00,28.89,28.91,28.87,28.91,36100.0,17.1029,17.1147,17.0911,17.1147,36100.0
2009-10-21 10:00:00,28.9,28.99,28.9,28.99,47100.0,17.1088,17.1621,17.1088,17.1621,47100.0
2009-10-21 10:05:00,28.99,29.0,28.94,28.96,30300.0,17.1621,17.168,17.1325,17.1443,30300.0
2009-10-21 10:10:00,28.96,28.98,28.92,28.98,34200.0,17.1443,17.1562,17.1207,17.1562,34200.0
2009-10-21 10:15:00,28.97,29.02,28.97,28.98,39300.0,17.1503,17.1799,17.1503,17.1562,39300.0
2009-10-21 10:20:00,28.98,29.0,28.93,28.96,24900.0,17.1562,17.168,17.1266,17.1443,24900.0
2009-10-21 10:25:00,28.96,28.98,28.94,28.96,27000.0,17.1443,17.1562,17.1325,17.1443,27000.0
2009-10-21 10:30:00,28.96,28.98,28.92,28.95,51100.0,17.1443,17.1562,17.1207,17.1384,51100.0
2009-10-21 10:35:00,28.95,28.99,28.93,28.95,38000.0,17.1384,17.1621,17.1266,17.1384,38000.0
2009-10-21 10:40:00,28.95,29.07,28.94,29.06,65900.0,17.1384,17.2095,17.1325,17.2035,65900.0
2009-10-21 10:45:00,29.07,29.07,28.99,29.0,42600.0,17.2095,17.2095,17.1621,17.168,42600.0
2009-10-21 10:50:00,29.02,29.05,28.99,29.01,33900.0,17.1799,17.1976,17.1621,17.1739,33900.0
2009-10-21 10:55:00,29.02,29.02,28.98,29.0,32200.0,17.1799,17.1799,17.1562,17.168,32200.0
2009-10-21 11:00:00,29.01,29.05,29.0,29.03,47000.0,17.1739,17.1976,17.168,17.1858,47000.0
2009-10-21 11:05:00,29.03,29.05,29.01,29.04,44800.0,17.1858,17.1976,17.1739,17.1917,44800.0
2009-10-21 11:10:00,29.05,29.05,28.93,28.97,75500.0,17.1976,17.1976,17.1266,17.1503,75500.0
2009-10-21 11:15:00,28.96,28.97,28.94,28.95,22000.0,17.1443,17.1503,17.1325,17.1384,22000.0
2009-10-21 11:20:00,28.95,28.95,28.91,28.92,31900.0,17.1384,17.1384,17.1147,17.1207,31900.0
2009-10-21 11:25:00,28.92,28.93,28.89,28.92,17300.0,17.1207,17.1266,17.1029,17.1207,17300.0
2009-10-21 11:30:00,28.92,28.92,28.88,28.89,13800.0,17.1207,17.1207,17.097,17.1029,13800.0
2009-10-21 11:35:00,28.89,28.91,28.87,28.91,21800.0,17.1029,17.1147,17.0911,17.1147,21800.0
2009-10-21 11:40:00,28.91,28.91,28.89,28.91,8000.0,17.1147,17.1147,17.1029,17.1147,8000.0
2009-10-21 11:45:00,28.91,28.91,28.84,28.85,21900.0,17.1147,17.1147,17.0733,17.0792,21900.0
2009-10-21 11:50:00,28.85,28.85,28.82,28.83,14200.0,17.0792,17.0792,17.0615,17.0674,14200.0
2009-10-21 11:55:00,28.83,28.84,28.82,28.83,5900.0,17.0674,17.0733,17.0615,17.0674,5900.0
2009-10-21 12:00:00,28.84,28.9,28.83,28.89,19700.0,17.0733,17.1088,17.0674,17.1029,19700.0
2009-10-21 12:05:00,28.9,28.9,28.84,28.85,20800.0,17.1088,17.1088,17.0733,17.0792,20800.0
2009-10-21 12:10:00,28.85,28.86,28.82,28.82,14100.0,17.0792,17.0851,17.0615,17.0615,14100.0
2009-10-21 12:15:00,28.82,28.89,28.81,28.89,21100.0,17.0615,17.1029,17.0555,17.1029,21100.0
2009-10-21 12:20:00,28.89,28.89,28.85,28.87,14200.0,17.1029,17.1029,17.0792,17.0911,14200.0
2009-10-21 12:25:00,28.88,28.88,28.85,28.87,14200.0,17.097,17.097,17.0792,17.0911,14200.0
2009-10-21 12:30:00,28.88,28.89,28.87,28.88,17800.0,17.097,17.1029,17.0911,17.097,17800.0
2009-10-21 12:35:00,28.88,28.89,28.86,28.88,18800.0,17.097,17.1029,17.0851,17.097,18800.0
2009-10-21 12:40:00,28.89,28.9,28.88,28.89,5200.0,17.1029,17.1088,17.097,17.1029,5200.0
2009-10-21 12:45:00,28.89,28.91,28.89,28.9,5000.0,17.1029,17.1147,17.1029,17.1088,5000.0
2009-10-21 12:50:00,28.9,28.91,28.86,28.86,38300.0,17.1088,17.1147,17.0851,17.0851,38300.0
2009-10-21 12:55:00,28.87,28.88,28.87,28.88,2500.0,17.0911,17.097,17.0911,17.097,2500.0
2009-10-21 13:00:00,28.88,28.88,28.85,28.85,6300.0,17.097,17.097,17.0792,17.0792,6300.0
2009-10-21 13:05:00,28.84,28.85,28.82,28.82,8900.0,17.0733,17.0792,17.0615,17.0615,8900.0
2009-10-21 13:10:00,28.82,28.83,28.82,28.82,3200.0,17.0615,17.0674,17.0615,17.0615,3200.0
2009-10-21 13:15:00,28.82,28.85,28.82,28.84,19100.0,17.0615,17.0792,17.0615,17.0733,19100.0
2009-10-21 13:20:00,28.85,28.85,28.83,28.83,16400.0,17.0792,17.0792,17.0674,17.0674,16400.0
2009-10-21 13:25:00,28.84,28.85,28.82,28.83,17900.0,17.0733,17.0792,17.0615,17.0674,17900.0
2009-10-21 13:30:00,28.83,28.85,28.79,28.79,22900.0,17.0674,17.0792,17.0437,17.0437,22900.0
2009-10-21 13:35:00,28.8,28.86,28.79,28.85,15000.0,17.0496,17.0851,17.0437,17.0792,15000.0
2009-10-21 13:40:00,28.85,28.88,28.85,28.88,19200.0,17.0792,17.097,17.0792,17.097,19200.0
2009-10-21 13:45:00,28.88,28.88,28.84,28.85,13900.0,17.097,17.097,17.0733,17.0792,13900.0
2009-10-21 13:50:00,28.85,28.87,28.85,28.86,6200.0,17.0792,17.0911,17.0792,17.0851,6200.0
2009-10-21 13:55:00,28.85,28.92,28.85,28.9,25400.0,17.0792,17.1207,17.0792,17.1088,25400.0
2009-10-21 14:00:00,28.91,28.91,28.88,28.88,13800.0,17.1147,17.1147,17.097,17.097,13800.0
2009-10-21 14:05:00,28.88,28.92,28.88,28.91,11900.0,17.097,17.1207,17.097,17.1147,11900.0
2009-10-21 14:10:00,28.9,28.9,28.87,28.88,14300.0,17.1088,17.1088,17.0911,17.097,14300.0
2009-10-21 14:15:00,28.87,28.87,28.82,28.84,16300.0,17.0911,17.0911,17.0615,17.0733,16300.0
2009-10-21 14:20:00,28.83,28.84,28.81,28.84,14400.0,17.0674,17.0733,17.0555,17.0733,14400.0
2009-10-21 14:25:00,28.84,28.87,28.82,28.85,29500.0,17.0733,17.0911,17.0615,17.0792,29500.0
2009-10-21 14:30:00,28.85,28.87,28.8,28.82,30700.0,17.0792,17.0911,17.0496,17.0615,30700.0
2009-10-21 14:35:00,28.81,28.84,28.81,28.83,11300.0,17.0555,17.0733,17.0555,17.0674,11300.0
2009-10-21 14:40:00,28.83,28.85,28.82,28.85,8400.0,17.0674,17.0792,17.0615,17.0792,8400.0
2009-10-21 14:45:00,28.85,28.91,28.84,28.88,35500.0,17.0792,17.1147,17.0733,17.097,35500.0
2009-10-21 14:50:00,28.89,28.9,28.86,28.87,15400.0,17.1029,17.1088,17.0851,17.0911,15400.0
2009-10-21 14:55:00,28.88,28.9,28.87,28.89,12200.0,17.097,17.1088,17.0911,17.1029,12200.0
2009-10-21 15:00:00,28.9,28.9,28.86,28.87,16800.0,17.1088,17.1088,17.0851,17.0911,16800.0
2009-10-21 15:05:00,28.87,28.89,28.86,28.87,19800.0,17.0911,17.1029,17.0851,17.0911,19800.0
2009-10-21 15:10:00,28.87,28.92,28.87,28.9,87800.0,17.0911,17.1207,17.0911,17.1088,87800.0
2009-10-21 15:15:00,28.89,28.91,28.88,28.88,47700.0,17.1029,17.1147,17.097,17.097,47700.0
2009-10-21 15:20:00,28.88,28.88,28.77,28.81,121200.0,17.097,17.097,17.0319,17.0555,121200.0
2009-10-21 15:25:00,28.8,28.81,28.76,28.79,78300.0,17.0496,17.0555,17.0259,17.0437,78300.0
2009-10-21 15:30:00,28.78,28.78,28.67,28.69,81600.0,17.0378,17.0378,16.9727,16.9845,81600.0
2009-10-21 15:35:00,28.7,28.7,28.61,28.66,126300.0,16.9904,16.9904,16.9371,16.9667,126300.0
2009-10-21 15:40:00,28.66,28.67,28.56,28.56,89000.0,16.9667,16.9727,16.9075,16.9075,89000.0
2009-10-21 15:45:00,28.56,28.64,28.56,28.59,59600.0,16.9075,16.9549,16.9075,16.9253,59600.0
2009-10-21 15:50:00,28.59,28.63,28.56,28.57,59300.0,16.9253,16.949,16.9075,16.9135,59300.0
2009-10-21 15:55:00,28.57,28.6,28.55,28.6,133900.0,16.9135,16.9312,16.9016,16.9312,133900.0
2009-10-22 09:30:00,28.52,28.52,28.39,28.44,84300.0,16.8839,16.8839,16.8069,16.8365,84300.0
2009-10-22 09:35:00,28.45,28.52,28.39,28.41,64200.0,16.8424,16.8839,16.8069,16.8187,64200.0
2009-10-22 09:40:00,28.41,28.42,28.35,28.37,29000.0,16.8187,16.8247,16.7832,16.7951,29000.0
2009-10-22 09:45:00,28.37,28.43,28.3,28.31,28600.0,16.7951,16.8306,16.7536,16.7595,28600.0
2009-10-22 09:50:00,28.31,28.34,28.27,28.32,24600.0,16.7595,16.7773,16.7359,16.7655,24600.0
2009-10-22 09:55:00,28.33,28.36,28.27,28.32,30200.0,16.7714,16.7891,16.7359,16.7655,30200.0
2009-10-22 10:00:00,28.33,28.33,28.26,28.31,39200.0,16.7714,16.7714,16.7299,16.7595,39200.0
2009-10-22 10:05:00,28.3,28.32,28.26,28.31,22500.0,16.7536,16.7655,16.7299,16.7595,22500.0
2009-10-22 10:10:00,28.31,28.37,28.3,28.35,69200.0,16.7595,16.7951,16.7536,16.7832,69200.0
2009-10-22 10:15:00,28.35,28.36,28.29,28.3,17000.0,16.7832,16.7891,16.7477,16.7536,17000.0
2009-10-22 10:20:00,28.29,28.38,28.28,28.35,27300.0,16.7477,16.801,16.7418,16.7832,27300.0
2009-10-22 10:25:00,28.35,28.36,28.28,28.34,29700.0,16.7832,16.7891,16.7418,16.7773,29700.0
2009-10-22 10:30:00,28.35,28.37,28.31,28.34,34400.0,16.7832,16.7951,16.7595,16.7773,34400.0
2009-10-22 10:35:00,28.34,28.38,28.34,28.35,13300.0,16.7773,16.801,16.7773,16.7832,13300.0
2009-10-22 10:40:00,28.37,28.41,28.37,28.41,17400.0,16.7951,16.8187,16.7951,16.8187,17400.0
2009-10-22 10:45:00,28.41,28.41,28.36,28.37,15500.0,16.8187,16.8187,16.7891,16.7951,15500.0
2009-10-22 10:50:00,28.37,28.43,28.36,28.43,16700.0,16.7951,16.8306,16.7891,16.8306,16700.0
2009-10-22 10:55:00,28.43,28.47,28.43,28.45,13400.0,16.8306,16.8543,16.8306,16.8424,13400.0
2009-10-22 11:00:00,28.46,28.48,28.44,28.46,12800.0,16.8483,16.8602,16.8365,16.8483,12800.0
2009-10-22 11:05:00,28.45,28.47,28.44,28.46,18300.0,16.8424,16.8543,16.8365,16.8483,18300.0
2009-10-22 11:10:00,28.46,28.51,28.46,28.49,14200.0,16.8483,16.8779,16.8483,16.8661,14200.0
2009-10-22 11:15:00,28.49,28.49,28.46,28.47,13900.0,16.8661,16.8661,16.8483,16.8543,13900.0
2009-10-22 11:20:00,28.47,28.49,28.46,28.47,18200.0,16.8543,16.8661,16.8483,16.8543,18200.0
2009-10-22 11:25:00,28.48,28.54,28.48,28.49,26100.0,16.8602,16.8957,16.8602,16.8661,26100.0
2009-10-22 11:30:00,28.49,28.52,28.48,28.48,18300.0,16.8661,16.8839,16.8602,16.8602,18300.0
2009-10-22 11:35:00,28.49,28.53,28.48,28.51,15200.0,16.8661,16.8898,16.8602,16.8779,15200.0
2009-10-22 11:40:00,28.52,28.55,28.51,28.55,12900.0,16.8839,16.9016,16.8779,16.9016,12900.0
2009-10-22 11:45:00,28.55,28.56,28.5,28.53,40000.0,16.9016,16.9075,16.872,16.8898,40000.0
2009-10-22 11:50:00,28.53,28.53,28.47,28.51,24300.0,16.8898,16.8898,16.8543,16.8779,24300.0
2009-10-22 11:55:00,28.51,28.58,28.51,28.58,29800.0,16.8779,16.9194,16.8779,16.9194,29800.0
2009-10-22 12:00:00,28.58,28.62,28.57,28.62,49000.0,16.9194,16.9431,16.9135,16.9431,49000.0
2009-10-22 12:05:00,28.63,28.64,28.61,28.63,21800.0,16.949,16.9549,16.9371,16.949,21800.0
2009-10-22 12:10:00,28.63,28.66,28.63,28.66,36500.0,16.949,16.9667,16.949,16.9667,36500.0
2009-10-22 12:15:00,28.66,28.66,28.64,28.64,13300.0,16.9667,16.9667,16.9549,16.9549,13300.0
2009-10-22 12:20:00,28.64,28.64,28.61,28.61,13400.0,16.9549,16.9549,16.9371,16.9371,13400.0
2009-10-22 12:25:00,28.62,28.62,28.59,28.6,16800.0,16.9431,16.9431,16.9253,16.9312,16800.0
2009-10-22 12:30:00,28.61,28.65,28.61,28.63,24200.0,16.9371,16.9608,16.9371,16.949,24200.0
2009-10-22 12:35:00,28.63,28.67,28.63,28.64,18400.0,16.949,16.9727,16.949,16.9549,18400.0
2009-10-22 12:40:00,28.64,28.68,28.64,28.68,22300.0,16.9549,16.9786,16.9549,16.9786,22300.0
2009-10-22 12:45:00,28.67,28.73,28.67,28.68,48400.0,16.9727,17.0082,16.9727,16.9786,48400.0
2009-10-22 12:50:00,28.69,28.7,28.67,28.67,11400.0,16.9845,16.9904,16.9727,16.9727,11400.0
2009-10-22 12:55:00,28.67,28.7,28.65,28.7,47500.0,16.9727,16.9904,16.9608,16.9904,47500.0
2009-10-22 13:00:00,28.69,28.7,28.67,28.68,20500.0,16.9845,16.9904,16.9727,16.9786,20500.0
2009-10-22 13:05:00,28.68,28.7,28.68,28.7,14600.0,16.9786,16.9904,16.9786,16.9904,14600.0
2009-10-22 13:10:00,28.69,28.73,28.68,28.7,54500.0,16.9845,17.0082,16.9786,16.9904,54500.0
2009-10-22 13:15:00,28.69,28.7,28.67,28.68,15800.0,16.9845,16.9904,16.9727,16.9786,15800.0
2009-10-22 13:20:00,28.67,28.72,28.67,28.7,14100.0,16.9727,17.0023,16.9727,16.9904,14100.0
2009-10-22 13:25:00,28.69,28.71,28.68,28.71,12700.0,16.9845,16.9963,16.9786,16.9963,12700.0
2009-10-22 13:30:00,28.7,28.7,28.66,28.68,12900.0,16.9904,16.9904,16.9667,16.9786,12900.0
2009-10-22 13:35:00,28.68,28.71,28.68,28.71,13000.0,16.9786,16.9963,16.9786,16.9963,13000.0
2009-10-22 13:40:00,28.7,28.7,28.66,28.67,20700.0,16.9904,16.9904,16.9667,16.9727,20700.0
2009-10-22 13:45:00,28.67,28.69,28.66,28.68,18900.0,16.9727,16.9845,16.9667,16.9786,18900.0
2009-10-22 13:50:00,28.68,28.72,28.67,28.69,23800.0,16.9786,17.0023,16.9727,16.9845,23800.0
2009-10-22 13:55:00,28.7,28.72,28.69,28.72,13400.0,16.9904,17.0023,16.9845,17.0023,13400.0
2009-10-22 14:00:00,28.72,28.76,28.72,28.75,20200.0,17.0023,17.0259,17.0023,17.02,20200.0
2009-10-22 14:05:00,28.75,28.78,28.74,28.78,38300.0,17.02,17.0378,17.0141,17.0378,38300.0
2009-10-22 14:10:00,28.78,28.84,28.77,28.82,39300.0,17.0378,17.0733,17.0319,17.0615,39300.0
2009-10-22 14:15:00,28.82,28.87,28.82,28.84,43000.0,17.0615,17.0911,17.0615,17.0733,43000.0
2009-10-22 14:20:00,28.83,28.9,28.83,28.88,33700.0,17.0674,17.1088,17.0674,17.097,33700.0
2009-10-22 14:25:00,28.89,28.91,28.86,28.89,32300.0,17.1029,17.1147,17.0851,17.1029,32300.0
2009-10-22 14:30:00,28.9,28.92,28.89,28.9,55300.0,17.1088,17.1207,17.1029,17.1088,55300.0
2009-10-22 14:35:00,28.89,28.92,28.88,28.9,38600.0,17.1029,17.1207,17.097,17.1088,38600.0
2009-10-22 14:40:00,28.89,28.9,28.84,28.84,47300.0,17.1029,17.1088,17.0733,17.0733,47300.0
2009-10-22 14:45:00,28.85,28.88,28.83,28.88,35400.0,17.0792,17.097,17.0674,17.097,35400.0
2009-10-22 14:50:00,28.87,28.89,28.87,28.89,37100.0,17.0911,17.1029,17.0911,17.1029,37100.0
2009-10-22 14:55:00,28.89,28.93,28.89,28.93,28500.0,17.1029,17.1266,17.1029,17.1266,28500.0
2009-10-22 15:00:00,28.93,28.95,28.92,28.94,47700.0,17.1266,17.1384,17.1207,17.1325,47700.0
2009-10-22 15:05:00,28.93,28.95,28.9,28.93,29900.0,17.1266,17.1384,17.1088,17.1266,29900.0
2009-10-22 15:10:00,28.93,28.96,28.92,28.93,32500.0,17.1266,17.1443,17.1207,17.1266,32500.0
2009-10-22 15:15:00,28.92,29.0,28.92,28.99,43800.0,17.1207,17.168,17.1207,17.1621,43800.0
2009-10-22 15:20:00,28.99,29.02,28.98,29.01,51900.0,17.1621,17.1799,17.1562,17.1739,51900.0
2009-10-22 15:25:00,29.0,29.02,28.97,28.99,35600.0,17.168,17.1799,17.1503,17.1621,35600.0
2009-10-22 15:30:00,28.98,28.99,28.94,28.97,83400.0,17.1562,17.1621,17.1325,17.1503,83400.0
2009-10-22 15:35:00,28.96,28.97,28.9,28.93,50200.0,17.1443,17.1503,17.1088,17.1266,50200.0
2009-10-22 15:40:00,28.94,28.94,28.87,28.89,44600.0,17.1325,17.1325,17.0911,17.1029,44600.0
2009-10-22 15:45:00,28.89,28.9,28.88,28.9,34800.0,17.1029,17.1088,17.097,17.1088,34800.0
2009-10-22 15:50:00,28.9,28.94,28.88,28.88,105100.0,17.1088,17.1325,17.097,17.097,105100.0
2009-10-22 15:55:00,28.89,28.92,28.87,28.92,103000.0,17.1029,17.1207,17.0911,17.1207,103000.0
2009-10-23 09:30:00,28.82,28.9,28.7,28.72,69000.0,17.0615,17.1088,16.9904,17.0023,69000.0
2009-10-23 09:35:00,28.73,28.76,28.68,28.74,30900.0,17.0082,17.0259,16.9786,17.0141,30900.0
2009-10-23 09:40:00,28.73,28.79,28.72,28.76,43800.0,17.0082,17.0437,17.0023,17.0259,43800.0
2009-10-23 09:45:00,28.75,28.75,28.68,28.71,29200.0,17.02,17.02,16.9786,16.9963,29200.0
2009-10-23 09:50:00,28.71,28.75,28.69,28.72,15000.0,16.9963,17.02,16.9845,17.0023,15000.0
2009-10-23 09:55:00,28.72,28.8,28.69,28.79,44500.0,17.0023,17.0496,16.9845,17.0437,44500.0
2009-10-23 10:00:00,28.81,28.86,28.73,28.73,76500.0,17.0555,17.0851,17.0082,17.0082,76500.0
2009-10-23 10:05:00,28.74,28.74,28.64,28.66,39700.0,17.0141,17.0141,16.9549,16.9667,39700.0
2009-10-23 10:10:00,28.66,28.66,28.6,28.61,45500.0,16.9667,16.9667,16.9312,16.9371,45500.0
2009-10-23 10:15:00,28.63,28.67,28.59,28.66,29300.0,16.949,16.9727,16.9253,16.9667,29300.0
2009-10-23 10:20:00,28.66,28.69,28.66,28.69,34000.0,16.9667,16.9845,16.9667,16.9845,34000.0
2009-10-23 10:25:00,28.7,28.7,28.64,28.66,21000.0,16.9904,16.9904,16.9549,16.9667,21000.0
2009-10-23 10:30:00,28.66,28.66,28.6,28.63,35900.0,16.9667,16.9667,16.9312,16.949,35900.0
2009-10-23 10:35:00,28.62,28.66,28.6,28.66,25100.0,16.9431,16.9667,16.9312,16.9667,25100.0
2009-10-23 10:40:00,28.66,28.67,28.62,28.62,17400.0,16.9667,16.9727,16.9431,16.9431,17400.0
2009-10-23 10:45:00,28.62,28.64,28.58,28.61,29100.0,16.9431,16.9549,16.9194,16.9371,29100.0
2009-10-23 10:50:00,28.61,28.62,28.56,28.59,29000.0,16.9371,16.9431,16.9075,16.9253,29000.0
2009-10-23 10:55:00,28.6,28.6,28.47,28.48,66000.0,16.9312,16.9312,16.8543,16.8602,66000.0
2009-10-23 11:00:00,28.47,28.5,28.46,28.47,29900.0,16.8543,16.872,16.8483,16.8543,29900.0
2009-10-23 11:05:00,28.46,28.51,28.46,28.49,25900.0,16.8483,16.8779,16.8483,16.8661,25900.0
2009-10-23 11:10:00,28.5,28.52,28.48,28.48,22100.0,16.872,16.8839,16.8602,16.8602,22100.0
2009-10-23 11:15:00,28.49,28.5,28.4,28.4,35700.0,16.8661,16.872,16.8128,16.8128,35700.0
2009-10-23 11:20:00,28.4,28.42,28.38,28.4,32100.0,16.8128,16.8247,16.801,16.8128,32100.0
2009-10-23 11:25:00,28.4,28.47,28.4,28.46,33400.0,16.8128,16.8543,16.8128,16.8483,33400.0
2009-10-23 11:30:00,28.46,28.46,28.42,28.45,34100.0,16.8483,16.8483,16.8247,16.8424,34100.0
2009-10-23 11:35:00,28.44,28.48,28.44,28.45,24400.0,16.8365,16.8602,16.8365,16.8424,24400.0
2009-10-23 11:40:00,28.45,28.47,28.44,28.47,8500.0,16.8424,16.8543,16.8365,16.8543,8500.0
2009-10-23 11:45:00,28.46,28.47,28.43,28.43,7700.0,16.8483,16.8543,16.8306,16.8306,7700.0
2009-10-23 11:50:00,28.44,28.5,28.44,28.48,17600.0,16.8365,16.872,16.8365,16.8602,17600.0
2009-10-23 11:55:00,28.47,28.48,28.44,28.46,24000.0,16.8543,16.8602,16.8365,16.8483,24000.0
2009-10-23 12:00:00,28.46,28.53,28.46,28.51,12100.0,16.8483,16.8898,16.8483,16.8779,12100.0
2009-10-23 12:05:00,28.51,28.53,28.49,28.53,19000.0,16.8779,16.8898,16.8661,16.8898,19000.0
2009-10-23 12:10:00,28.53,28.53,28.5,28.5,28300.0,16.8898,16.8898,16.872,16.872,28300.0
2009-10-23 12:15:00,28.5,28.53,28.49,28.53,9700.0,16.872,16.8898,16.8661,16.8898,9700.0
2009-10-23 12:20:00,28.53,28.53,28.51,28.51,21900.0,16.8898,16.8898,16.8779,16.8779,21900.0
2009-10-23 12:25:00,28.52,28.55,28.51,28.55,9300.0,16.8839,16.9016,16.8779,16.9016,9300.0
2009-10-23 12:30:00,28.55,28.55,28.52,28.52,5100.0,16.9016,16.9016,16.8839,16.8839,5100.0
2009-10-23 12:35:00,28.52,28.58,28.52,28.56,16200.0,16.8839,16.9194,16.8839,16.9075,16200.0
2009-10-23 12:40:00,28.57,28.58,28.56,28.57,5900.0,16.9135,16.9194,16.9075,16.9135,5900.0
2009-10-23 12:45:00,28.58,28.63,28.58,28.6,12900.0,16.9194,16.949,16.9194,16.9312,12900.0
2009-10-23 12:50:00,28.61,28.61,28.57,28.57,6800.0,16.9371,16.9371,16.9135,16.9135,6800.0
2009-10-23 12:55:00,28.57,28.58,28.51,28.54,19800.0,16.9135,16.9194,16.8779,16.8957,19800.0
2009-10-23 13:00:00,28.53,28.53,28.48,28.51,24500.0,16.8898,16.8898,16.8602,16.8779,24500.0
2009-10-23 13:05:00,28.51,28.54,28.5,28.54,13500.0,16.8779,16.8957,16.872,16.8957,13500.0
2009-10-23 13:10:00,28.54,28.58,28.53,28.56,16000.0,16.8957,16.9194,16.8898,16.9075,16000.0
2009-10-23 13:15:00,28.57,28.59,28.55,28.56,11600.0,16.9135,16.9253,16.9016,16.9075,11600.0
2009-10-23 13:20:00,28.56,28.56,28.46,28.48,12400.0,16.9075,16.9075,16.8483,16.8602,12400.0
2009-10-23 13:25:00,28.49,28.51,28.47,28.48,24900.0,16.8661,16.8779,16.8543,16.8602,24900.0
2009-10-23 13:30:00,28.47,28.48,28.37,28.43,52500.0,16.8543,16.8602,16.7951,16.8306,52500.0
2009-10-23 13:35:00,28.43,28.46,28.41,28.45,45200.0,16.8306,16.8483,16.8187,16.8424,45200.0
2009-10-23 13:40:00,28.45,28.51,28.42,28.51,31100.0,16.8424,16.8779,16.8247,16.8779,31100.0
2009-10-23 13:45:00,28.5,28.51,28.47,28.51,47600.0,16.872,16.8779,16.8543,16.8779,47600.0
2009-10-23 13:50:00,28.5,28.56,28.5,28.56,38700.0,16.872,16.9075,16.872,16.9075,38700.0
2009-10-23 13:55:00,28.56,28.56,28.51,28.54,23100.0,16.9075,16.9075,16.8779,16.8957,23100.0
2009-10-23 14:00:00,28.54,28.54,28.49,28.5,32100.0,16.8957,16.8957,16.8661,16.872,32100.0
2009-10-23 14:05:00,28.5,28.53,28.48,28.53,48100.0,16.872,16.8898,16.8602,16.8898,48100.0
2009-10-23 14:10:00,28.53,28.57,28.52,28.55,31500.0,16.8898,16.9135,16.8839,16.9016,31500.0
2009-10-23 14:15:00,28.56,28.61,28.56,28.61,59900.0,16.9075,16.9371,16.9075,16.9371,59900.0
2009-10-23 14:20:00,28.61,28.65,28.6,28.62,38300.0,16.9371,16.9608,16.9312,16.9431,38300.0
2009-10-23 14:25:00,28.62,28.63,28.57,28.57,128900.0,16.9431,16.949,16.9135,16.9135,128900.0
2009-10-23 14:30:00,28.57,28.57,28.51,28.54,49000.0,16.9135,16.9135,16.8779,16.8957,49000.0
2009-10-23 14:35:00,28.54,28.55,28.54,28.55,10200.0,16.8957,16.9016,16.8957,16.9016,10200.0
2009-10-23 14:40:00,28.55,28.59,28.54,28.58,23500.0,16.9016,16.9253,16.8957,16.9194,23500.0
2009-10-23 14:45:00,28.59,28.6,28.55,28.56,20800.0,16.9253,16.9312,16.9016,16.9075,20800.0
2009-10-23 14:50:00,28.57,28.57,28.54,28.55,19700.0,16.9135,16.9135,16.8957,16.9016,19700.0
2009-10-23 14:55:00,28.55,28.56,28.53,28.56,22100.0,16.9016,16.9075,16.8898,16.9075,22100.0
2009-10-23 15:00:00,28.56,28.58,28.54,28.54,15600.0,16.9075,16.9194,16.8957,16.8957,15600.0
2009-10-23 15:05:00,28.55,28.59,28.52,28.56,59400.0,16.9016,16.9253,16.8839,16.9075,59400.0
2009-10-23 15:10:00,28.56,28.63,28.55,28.63,32800.0,16.9075,16.949,16.9016,16.949,32800.0
2009-10-23 15:15:00,28.63,28.63,28.6,28.61,29100.0,16.949,16.949,16.9312,16.9371,29100.0
2009-10-23 15:20:00,28.62,28.63,28.58,28.59,27900.0,16.9431,16.949,16.9194,16.9253,27900.0
2009-10-23 15:25:00,28.58,28.58,28.53,28.57,25700.0,16.9194,16.9194,16.8898,16.9135,25700.0
2009-10-23 15:30:00,28.58,28.58,28.51,28.53,31400.0,16.9194,16.9194,16.8779,16.8898,31400.0
2009-10-23 15:35:00,28.54,28.54,28.47,28.51,54400.0,16.8957,16.8957,16.8543,16.8779,54400.0
2009-10-23 15:40:00,28.51,28.53,28.49,28.53,44200.0,16.8779,16.8898,16.8661,16.8898,44200.0
2009-10-23 15:45:00,28.52,28.55,28.5,28.55,44400.0,16.8839,16.9016,16.872,16.9016,44400.0
2009-10-23 15:50:00,28.54,28.56,28.51,28.54,84100.0,16.8957,16.9075,16.8779,16.8957,84100.0
2009-10-23 15:55:00,28.53,28.54,28.52,28.52,127500.0,16.8898,16.8957,16.8839,16.8839,127500.0
2009-10-26 09:30:00,28.52,28.67,28.52,28.61,37600.0,16.8839,16.9727,16.8839,16.9371,37600.0
2009-10-26 09:35:00,28.62,28.71,28.59,28.69,28700.0,16.9431,16.9963,16.9253,16.9845,28700.0
2009-10-26 09:40:00,28.68,28.69,28.63,28.68,28700.0,16.9786,16.9845,16.949,16.9786,28700.0
2009-10-26 09:45:00,28.69,28.84,28.69,28.84,35200.0,16.9845,17.0733,16.9845,17.0733,35200.0
2009-10-26 09:50:00,28.84,28.89,28.82,28.89,29600.0,17.0733,17.1029,17.0615,17.1029,29600.0
2009-10-26 09:55:00,28.89,29.04,28.89,29.02,86600.0,17.1029,17.1917,17.1029,17.1799,86600.0
2009-10-26 10:00:00,29.03,29.08,29.03,29.04,50200.0,17.1858,17.2154,17.1858,17.1917,50200.0
2009-10-26 10:05:00,29.05,29.1,29.03,29.05,45000.0,17.1976,17.2272,17.1858,17.1976,45000.0
2009-10-26 10:10:00,29.05,29.14,29.04,29.1,52000.0,17.1976,17.2509,17.1917,17.2272,52000.0
2009-10-26 10:15:00,29.11,29.13,29.04,29.09,26500.0,17.2331,17.245,17.1917,17.2213,26500.0
2009-10-26 10:20:00,29.09,29.12,29.06,29.08,28300.0,17.2213,17.2391,17.2035,17.2154,28300.0
2009-10-26 10:25:00,29.08,29.11,29.05,29.05,20300.0,17.2154,17.2331,17.1976,17.1976,20300.0
2009-10-26 10:30:00,29.05,29.1,29.05,29.07,18800.0,17.1976,17.2272,17.1976,17.2095,18800.0
2009-10-26 10:35:00,29.07,29.08,29.03,29.06,24200.0,17.2095,17.2154,17.1858,17.2035,24200.0
2009-10-26 10:40:00,29.06,29.12,29.06,29.12,19100.0,17.2035,17.2391,17.2035,17.2391,19100.0
2009-10-26 10:45:00,29.12,29.25,29.11,29.25,105100.0,17.2391,17.316,17.2331,17.316,105100.0
2009-10-26 10:50:00,29.25,29.26,29.2,29.24,39100.0,17.316,17.3219,17.2864,17.3101,39100.0
2009-10-26 10:55:00,29.24,29.27,29.2,29.27,55900.0,17.3101,17.3279,17.2864,17.3279,55900.0
2009-10-26 11:00:00,29.27,29.27,29.25,29.25,27800.0,17.3279,17.3279,17.316,17.316,27800.0
2009-10-26 11:05:00,29.25,29.33,29.24,29.33,57400.0,17.316,17.3634,17.3101,17.3634,57400.0
2009-10-26 11:10:00,29.33,29.36,29.28,29.29,59600.0,17.3634,17.3811,17.3338,17.3397,59600.0
2009-10-26 11:15:00,29.28,29.3,29.26,29.3,66200.0,17.3338,17.3456,17.3219,17.3456,66200.0
2009-10-26 11:20:00,29.29,29.34,29.29,29.33,63900.0,17.3397,17.3693,17.3397,17.3634,63900.0
2009-10-26 11:25:00,29.34,29.37,29.29,29.29,60400.0,17.3693,17.3871,17.3397,17.3397,60400.0
2009-10-26 11:30:00,29.29,29.29,29.13,29.15,239700.0,17.3397,17.3397,17.245,17.2568,239700.0
2009-10-26 11:35:00,29.17,29.17,29.03,29.12,110600.0,17.2687,17.2687,17.1858,17.2391,110600.0
2009-10-26 11:40:00,29.12,29.14,29.04,29.04,77400.0,17.2391,17.2509,17.1917,17.1917,77400.0
2009-10-26 11:45:00,29.04,29.09,29.01,29.02,65200.0,17.1917,17.2213,17.1739,17.1799,65200.0
2009-10-26 11:50:00,29.03,29.05,29.0,29.0,38100.0,17.1858,17.1976,17.168,17.168,38100.0
2009-10-26 11:55:00,29.01,29.05,28.91,28.94,82200.0,17.1739,17.1976,17.1147,17.1325,82200.0
2009-10-26 12:00:00,28.94,28.99,28.86,28.87,91600.0,17.1325,17.1621,17.0851,17.0911,91600.0
2009-10-26 12:05:00,28.87,28.94,28.86,28.93,76600.0,17.0911,17.1325,17.0851,17.1266,76600.0
2009-10-26 12:10:00,28.94,29.0,28.9,29.0,52900.0,17.1325,17.168,17.1088,17.168,52900.0
2009-10-26 12:15:00,29.0,29.05,28.98,29.05,61100.0,17.168,17.1976,17.1562,17.1976,61100.0
2009-10-26 12:20:00,29.05,29.11,29.05,29.1,93300.0,17.1976,17.2331,17.1976,17.2272,93300.0
2009-10-26 12:25:00,29.1,29.11,29.04,29.06,52300.0,17.2272,17.2331,17.1917,17.2035,52300.0
2009-10-26 12:30:00,29.07,29.08,29.03,29.06,20100.0,17.2095,17.2154,17.1858,17.2035,20100.0
2009-10-26 12:35:00,29.07,29.07,29.0,29.05,42900.0,17.2095,17.2095,17.168,17.1976,42900.0
2009-10-26 12:40:00,29.05,29.06,29.0,29.02,39900.0,17.1976,17.2035,17.168,17.1799,39900.0
2009-10-26 12:45:00,29.02,29.04,28.99,29.0,47900.0,17.1799,17.1917,17.1621,17.168,47900.0
2009-10-26 12:50:00,29.01,29.08,29.0,29.07,31400.0,17.1739,17.2154,17.168,17.2095,31400.0
2009-10-26 12:55:00,29.07,29.09,29.01,29.01,33500.0,17.2095,17.2213,17.1739,17.1739,33500.0
2009-10-26 13:00:00,29.02,29.02,28.99,29.0,24400.0,17.1799,17.1799,17.1621,17.168,24400.0
2009-10-26 13:05:00,29.0,29.03,28.99,29.02,20200.0,17.168,17.1858,17.1621,17.1799,20200.0
2009-10-26 13:10:00,29.02,29.05,29.01,29.01,64100.0,17.1799,17.1976,17.1739,17.1739,64100.0
2009-10-26 13:15:00,29.02,29.04,29.0,29.01,38000.0,17.1799,17.1917,17.168,17.1739,38000.0
2009-10-26 13:20:00,29.02,29.04,29.01,29.04,42500.0,17.1799,17.1917,17.1739,17.1917,42500.0
2009-10-26 13:25:00,29.04,29.09,29.03,29.06,45200.0,17.1917,17.2213,17.1858,17.2035,45200.0
2009-10-26 13:30:00,29.07,29.07,29.01,29.06,48600.0,17.2095,17.2095,17.1739,17.2035,48600.0
2009-10-26 13:35:00,29.06,29.1,29.05,29.09,58500.0,17.2035,17.2272,17.1976,17.2213,58500.0
2009-10-26 13:40:00,29.09,29.14,29.08,29.12,37400.0,17.2213,17.2509,17.2154,17.2391,37400.0
2009-10-26 13:45:00,29.13,29.13,29.08,29.09,25300.0,17.245,17.245,17.2154,17.2213,25300.0
2009-10-26 13:50:00,29.09,29.12,29.06,29.1,41500.0,17.2213,17.2391,17.2035,17.2272,41500.0
2009-10-26 13:55:00,29.1,29.13,29.07,29.07,42200.0,17.2272,17.245,17.2095,17.2095,42200.0
2009-10-26 14:00:00,29.08,29.11,29.04,29.11,37900.0,17.2154,17.2331,17.1917,17.2331,37900.0
2009-10-26 14:05:00,29.11,29.13,29.11,29.11,28600.0,17.2331,17.245,17.2331,17.2331,28600.0
2009-10-26 14:10:00,29.12,29.12,29.09,29.11,26900.0,17.2391,17.2391,17.2213,17.2331,26900.0
2009-10-26 14:15:00,29.11,29.11,29.06,29.11,105500.0,17.2331,17.2331,17.2035,17.2331,105500.0
2009-10-26 14:20:00,29.12,29.19,29.11,29.19,88600.0,17.2391,17.2805,17.2331,17.2805,88600.0
2009-10-26 14:25:00,29.2,29.23,29.19,29.2,66500.0,17.2864,17.3042,17.2805,17.2864,66500.0
2009-10-26 14:30:00,29.2,29.2,29.14,29.14,20900.0,17.2864,17.2864,17.2509,17.2509,20900.0
2009-10-26 14:35:00,29.15,29.16,29.1,29.16,49000.0,17.2568,17.2627,17.2272,17.2627,49000.0
2009-10-26 14:40:00,29.16,29.16,29.09,29.09,37000.0,17.2627,17.2627,17.2213,17.2213,37000.0
2009-10-26 14:45:00,29.09,29.14,29.07,29.1,64100.0,17.2213,17.2509,17.2095,17.2272,64100.0
2009-10-26 14:50:00,29.1,29.14,29.09,29.14,36700.0,17.2272,17.2509,17.2213,17.2509,36700.0
2009-10-26 14:55:00,29.14,29.23,29.13,29.2,142600.0,17.2509,17.3042,17.245,17.2864,142600.0
2009-10-26 15:00:00,29.21,29.21,29.18,29.21,30800.0,17.2923,17.2923,17.2746,17.2923,30800.0
2009-10-26 15:05:00,29.21,29.21,29.14,29.17,97700.0,17.2923,17.2923,17.2509,17.2687,97700.0
2009-10-26 15:10:00,29.18,29.18,29.17,29.17,29000.0,17.2746,17.2746,17.2687,17.2687,29000.0
2009-10-26 15:15:00,29.18,29.22,29.17,29.21,109900.0,17.2746,17.2983,17.2687,17.2923,109900.0
2009-10-26 15:20:00,29.21,29.21,29.15,29.17,57400.0,17.2923,17.2923,17.2568,17.2687,57400.0
2009-10-26 15:25:00,29.19,29.19,29.18,29.18,64000.0,17.2805,17.2805,17.2746,17.2746,64000.0
2009-10-26 15:30:00,29.19,29.19,29.17,29.17,50800.0,17.2805,17.2805,17.2687,17.2687,50800.0
2009-10-26 15:35:00,29.18,29.18,29.13,29.16,127300.0,17.2746,17.2746,17.245,17.2627,127300.0
2009-10-26 15:40:00,29.16,29.18,29.14,29.17,93200.0,17.2627,17.2746,17.2509,17.2687,93200.0
2009-10-26 15:45:00,29.18,29.23,29.17,29.23,122000.0,17.2746,17.3042,17.2687,17.3042,122000.0
2009-10-26 15:50:00,29.23,29.25,29.15,29.15,280400.0,17.3042,17.316,17.2568,17.2568,280400.0
2009-10-26 15:55:00,29.16,29.2,29.14,29.19,316600.0,17.2627,17.2864,17.2509,17.2805,316600.0
2009-10-27 09:30:00,29.25,29.33,29.2,29.31,43300.0,17.316,17.3634,17.2864,17.3515,43300.0
2009-10-27 09:35:00,29.32,29.35,29.24,29.3,63300.0,17.3575,17.3752,17.3101,17.3456,63300.0
2009-10-27 09:40:00,29.31,29.33,29.25,29.28,25400.0,17.3515,17.3634,17.316,17.3338,25400.0
2009-10-27 09:45:00,29.29,29.38,29.23,29.37,44200.0,17.3397,17.393,17.3042,17.3871,44200.0
2009-10-27 09:50:00,29.38,29.48,29.37,29.48,64400.0,17.393,17.4522,17.3871,17.4522,64400.0
2009-10-27 09:55:00,29.48,29.48,29.33,29.34,32500.0,17.4522,17.4522,17.3634,17.3693,32500.0
2009-10-27 10:00:00,29.33,29.33,29.05,29.19,144200.0,17.3634,17.3634,17.1976,17.2805,144200.0
2009-10-27 10:05:00,29.19,29.23,29.16,29.22,39800.0,17.2805,17.3042,17.2627,17.2983,39800.0
2009-10-27 10:10:00,29.23,29.3,29.21,29.27,35100.0,17.3042,17.3456,17.2923,17.3279,35100.0
2009-10-27 10:15:00,29.27,29.32,29.27,29.31,28300.0,17.3279,17.3575,17.3279,17.3515,28300.0
2009-10-27 10:20:00,29.32,29.37,29.32,29.35,86900.0,17.3575,17.3871,17.3575,17.3752,86900.0
2009-10-27 10:25:00,29.35,29.46,29.34,29.46,75000.0,17.3752,17.4403,17.3693,17.4403,75000.0
2009-10-27 10:30:00,29.46,29.46,29.38,29.44,68100.0,17.4403,17.4403,17.393,17.4285,68100.0
2009-10-27 10:35:00,29.43,29.43,29.37,29.43,31500.0,17.4226,17.4226,17.3871,17.4226,31500.0
2009-10-27 10:40:00,29.44,29.57,29.44,29.52,57700.0,17.4285,17.5055,17.4285,17.4759,57700.0
2009-10-27 10:45:00,29.52,29.6,29.5,29.54,88300.0,17.4759,17.5232,17.464,17.4877,88300.0
2009-10-27 10:50:00,29.55,29.57,29.42,29.46,51900.0,17.4936,17.5055,17.4167,17.4403,51900.0
2009-10-27 10:55:00,29.44,29.47,29.41,29.46,30400.0,17.4285,17.4463,17.4107,17.4403,30400.0
2009-10-27 11:00:00,29.46,29.49,29.37,29.37,32600.0,17.4403,17.4581,17.3871,17.3871,32600.0
2009-10-27 11:05:00,29.37,29.4,29.34,29.39,34300.0,17.3871,17.4048,17.3693,17.3989,34300.0
2009-10-27 11:10:00,29.39,29.44,29.35,29.43,36800.0,17.3989,17.4285,17.3752,17.4226,36800.0
2009-10-27 11:15:00,29.43,29.46,29.39,29.46,44200.0,17.4226,17.4403,17.3989,17.4403,44200.0
2009-10-27 11:20:00,29.46,29.48,29.4,29.4,35600.0,17.4403,17.4522,17.4048,17.4048,35600.0
2009-10-27 11:25:00,29.39,29.44,29.37,29.44,50600.0,17.3989,17.4285,17.3871,17.4285,50600.0
2009-10-27 11:30:00,29.44,29.45,29.37,29.39,19800.0,17.4285,17.4344,17.3871,17.3989,19800.0
2009-10-27 11:35:00,29.39,29.44,29.39,29.43,34800.0,17.3989,17.4285,17.3989,17.4226,34800.0
2009-10-27 11:40:00,29.43,29.44,29.34,29.37,28600.0,17.4226,17.4285,17.3693,17.3871,28600.0
2009-10-27 11:45:00,29.37,29.41,29.37,29.4,26200.0,17.3871,17.4107,17.3871,17.4048,26200.0
2009-10-27 11:50:00,29.41,29.42,29.36,29.37,31800.0,17.4107,17.4167,17.3811,17.3871,31800.0
2009-10-27 11:55:00,29.37,29.41,29.36,29.4,49800.0,17.3871,17.4107,17.3811,17.4048,49800.0
2009-10-27 12:00:00,29.41,29.42,29.37,29.37,23500.0,17.4107,17.4167,17.3871,17.3871,23500.0
2009-10-27 12:05:00,29.37,29.38,29.34,29.38,20700.0,17.3871,17.393,17.3693,17.393,20700.0
2009-10-27 12:10:00,29.38,29.38,29.35,29.37,15700.0,17.393,17.393,17.3752,17.3871,15700.0
2009-10-27 12:15:00,29.37,29.41,29.37,29.4,18800.0,17.3871,17.4107,17.3871,17.4048,18800.0
2009-10-27 12:20:00,29.4,29.4,29.36,29.37,22200.0,17.4048,17.4048,17.3811,17.3871,22200.0
2009-10-27 12:25:00,29.36,29.37,29.32,29.32,16200.0,17.3811,17.3871,17.3575,17.3575,16200.0
2009-10-27 12:30:00,29.32,29.34,29.32,29.33,16300.0,17.3575,17.3693,17.3575,17.3634,16300.0
2009-10-27 12:35:00,29.33,29.36,29.3,29.35,30200.0,17.3634,17.3811,17.3456,17.3752,30200.0
2009-10-27 12:40:00,29.35,29.37,29.35,29.36,38900.0,17.3752,17.3871,17.3752,17.3811,38900.0
2009-10-27 12:45:00,29.36,29.4,29.36,29.37,26300.0,17.3811,17.4048,17.3811,17.3871,26300.0
2009-10-27 12:50:00,29.37,29.38,29.3,29.3,23900.0,17.3871,17.393,17.3456,17.3456,23900.0
2009-10-27 12:55:00,29.3,29.37,29.29,29.32,67200.0,17.3456,17.3871,17.3397,17.3575,67200.0
2009-10-27 13:00:00,29.31,29.33,29.29,29.31,35800.0,17.3515,17.3634,17.3397,17.3515,35800.0
2009-10-27 13:05:00,29.3,29.31,29.23,29.27,50500.0,17.3456,17.3515,17.3042,17.3279,50500.0
2009-10-27 13:10:00,29.26,29.32,29.26,29.3,52200.0,17.3219,17.3575,17.3219,17.3456,52200.0
2009-10-27 13:15:00,29.3,29.3,29.2,29.2,28000.0,17.3456,17.3456,17.2864,17.2864,28000.0
2009-10-27 13:20:00,29.2,29.21,29.09,29.1,61400.0,17.2864,17.2923,17.2213,17.2272,61400.0
2009-10-27 13:25:00,29.1,29.15,29.09,29.14,61800.0,17.2272,17.2568,17.2213,17.2509,61800.0
2009-10-27 13:30:00,29.14,29.18,29.1,29.11,46700.0,17.2509,17.2746,17.2272,17.2331,46700.0
2009-10-27 13:35:00,29.12,29.19,29.11,29.16,21400.0,17.2391,17.2805,17.2331,17.2627,21400.0
2009-10-27 13:40:00,29.16,29.21,29.16,29.2,22100.0,17.2627,17.2923,17.2627,17.2864,22100.0
2009-10-27 13:45:00,29.19,29.22,29.19,29.22,19700.0,17.2805,17.2983,17.2805,17.2983,19700.0
2009-10-27 13:50:00,29.21,29.23,29.17,29.18,23400.0,17.2923,17.3042,17.2687,17.2746,23400.0
2009-10-27 13:55:00,29.19,29.19,29.15,29.17,28900.0,17.2805,17.2805,17.2568,17.2687,28900.0
2009-10-27 14:00:00,29.17,29.17,29.12,29.13,24400.0,17.2687,17.2687,17.2391,17.245,24400.0
2009-10-27 14:05:00,29.12,29.17,29.12,29.16,24300.0,17.2391,17.2687,17.2391,17.2627,24300.0
2009-10-27 14:10:00,29.16,29.22,29.16,29.22,26500.0,17.2627,17.2983,17.2627,17.2983,26500.0
2009-10-27 14:15:00,29.22,29.27,29.2,29.25,56800.0,17.2983,17.3279,17.2864,17.316,56800.0
2009-10-27 14:20:00,29.26,29.26,29.23,29.24,22700.0,17.3219,17.3219,17.3042,17.3101,22700.0
2009-10-27 14:25:00,29.25,29.34,29.25,29.29,33300.0,17.316,17.3693,17.316,17.3397,33300.0
2009-10-27 14:30:00,29.29,29.3,29.25,29.3,28100.0,17.3397,17.3456,17.316,17.3456,28100.0
2009-10-27 14:35:00,29.3,29.3,29.24,29.25,30600.0,17.3456,17.3456,17.3101,17.316,30600.0
2009-10-27 14:40:00,29.25,29.29,29.24,29.28,25200.0,17.316,17.3397,17.3101,17.3338,25200.0
2009-10-27 14:45:00,29.27,29.31,29.26,29.31,23600.0,17.3279,17.3515,17.3219,17.3515,23600.0
2009-10-27 14:50:00,29.31,29.35,29.31,29.34,39000.0,17.3515,17.3752,17.3515,17.3693,39000.0
2009-10-27 14:55:00,29.34,29.38,29.32,29.34,33500.0,17.3693,17.393,17.3575,17.3693,33500.0
2009-10-27 15:00:00,29.33,29.35,29.29,29.3,51000.0,17.3634,17.3752,17.3397,17.3456,51000.0
2009-10-27 15:05:00,29.3,29.31,29.24,29.26,35600.0,17.3456,17.3515,17.3101,17.3219,35600.0
2009-10-27 15:10:00,29.26,29.27,29.23,29.25,40400.0,17.3219,17.3279,17.3042,17.316,40400.0
2009-10-27 15:15:00,29.25,29.26,29.23,29.25,43800.0,17.316,17.3219,17.3042,17.316,43800.0
2009-10-27 15:20:00,29.25,29.25,29.17,29.19,48500.0,17.316,17.316,17.2687,17.2805,48500.0
2009-10-27 15:25:00,29.2,29.21,29.17,29.19,46800.0,17.2864,17.2923,17.2687,17.2805,46800.0
2009-10-27 15:30:00,29.19,29.22,29.1,29.11,70000.0,17.2805,17.2983,17.2272,17.2331,70000.0
2009-10-27 15:35:00,29.12,29.17,29.11,29.15,85100.0,17.2391,17.2687,17.2331,17.2568,85100.0
2009-10-27 15:40:00,29.15,29.23,29.15,29.23,63800.0,17.2568,17.3042,17.2568,17.3042,63800.0
2009-10-27 15:45:00,29.23,29.23,29.17,29.19,75000.0,17.3042,17.3042,17.2687,17.2805,75000.0
2009-10-27 15:50:00,29.19,29.2,29.16,29.17,126700.0,17.2805,17.2864,17.2627,17.2687,126700.0
2009-10-27 15:55:00,29.17,29.18,29.14,29.18,188000.0,17.2687,17.2746,17.2509,17.2746,188000.0
2009-10-28 09:30:00,29.05,29.21,29.05,29.16,64200.0,17.1976,17.2923,17.1976,17.2627,64200.0
2009-10-28 09:35:00,29.17,29.17,29.09,29.12,48200.0,17.2687,17.2687,17.2213,17.2391,48200.0
2009-10-28 09:40:00,29.12,29.16,29.08,29.13,42200.0,17.2391,17.2627,17.2154,17.245,42200.0
2009-10-28 09:45:00,29.14,29.19,29.11,29.11,43500.0,17.2509,17.2805,17.2331,17.2331,43500.0
2009-10-28 09:50:00,29.14,29.18,29.1,29.11,51900.0,17.2509,17.2746,17.2272,17.2331,51900.0
2009-10-28 09:55:00,29.11,29.18,29.1,29.14,26600.0,17.2331,17.2746,17.2272,17.2509,26600.0
2009-10-28 10:00:00,29.14,29.14,29.0,29.08,96200.0,17.2509,17.2509,17.168,17.2154,96200.0
2009-10-28 10:05:00,29.09,29.13,29.05,29.12,34900.0,17.2213,17.245,17.1976,17.2391,34900.0
2009-10-28 10:10:00,29.12,29.21,29.12,29.18,33300.0,17.2391,17.2923,17.2391,17.2746,33300.0
2009-10-28 10:15:00,29.2,29.23,29.12,29.14,26500.0,17.2864,17.3042,17.2391,17.2509,26500.0
2009-10-28 10:20:00,29.15,29.17,29.11,29.15,20400.0,17.2568,17.2687,17.2331,17.2568,20400.0
2009-10-28 10:25:00,29.15,29.16,29.06,29.07,44400.0,17.2568,17.2627,17.2035,17.2095,44400.0
2009-10-28 10:30:00,29.07,29.11,29.05,29.09,50200.0,17.2095,17.2331,17.1976,17.2213,50200.0
2009-10-28 10:35:00,29.09,29.09,29.01,29.03,36200.0,17.2213,17.2213,17.1739,17.1858,36200.0
2009-10-28 10:40:00,29.04,29.05,29.0,29.03,50500.0,17.1917,17.1976,17.168,17.1858,50500.0
2009-10-28 10:45:00,29.03,29.04,28.97,29.0,77400.0,17.1858,17.1917,17.1503,17.168,77400.0
2009-10-28 10:50:00,29.0,29.0,28.92,28.97,83600.0,17.168,17.168,17.1207,17.1503,83600.0
2009-10-28 10:55:00,28.97,29.03,28.96,29.02,44900.0,17.1503,17.1858,17.1443,17.1799,44900.0
2009-10-28 11:00:00,29.02,29.02,28.96,28.99,31200.0,17.1799,17.1799,17.1443,17.1621,31200.0
2009-10-28 11:05:00,28.97,29.02,28.97,29.0,27200.0,17.1503,17.1799,17.1503,17.168,27200.0
2009-10-28 11:10:00,29.01,29.02,28.99,29.0,23700.0,17.1739,17.1799,17.1621,17.168,23700.0
2009-10-28 11:15:00,28.99,29.09,28.97,29.09,40000.0,17.1621,17.2213,17.1503,17.2213,40000.0
2009-10-28 11:20:00,29.09,29.1,29.03,29.05,41000.0,17.2213,17.2272,17.1858,17.1976,41000.0
2009-10-28 11:25:00,29.05,29.11,29.05,29.08,36600.0,17.1976,17.2331,17.1976,17.2154,36600.0
2009-10-28 11:30:00,29.08,29.13,29.08,29.1,58700.0,17.2154,17.245,17.2154,17.2272,58700.0
2009-10-28 11:35:00,29.1,29.14,29.1,29.13,61200.0,17.2272,17.2509,17.2272,17.245,61200.0
2009-10-28 11:40:00,29.12,29.14,29.09,29.14,53400.0,17.2391,17.2509,17.2213,17.2509,53400.0
2009-10-28 11:45:00,29.14,29.22,29.12,29.19,56100.0,17.2509,17.2983,17.2391,17.2805,56100.0
2009-10-28 11:50:00,29.19,29.23,29.15,29.22,53200.0,17.2805,17.3042,17.2568,17.2983,53200.0
2009-10-28 11:55:00,29.23,29.26,29.22,29.25,48900.0,17.3042,17.3219,17.2983,17.316,48900.0
2009-10-28 12:00:00,29.25,29.32,29.25,29.32,70800.0,17.316,17.3575,17.316,17.3575,70800.0
2009-10-28 12:05:00,29.32,29.32,29.26,29.3,73300.0,17.3575,17.3575,17.3219,17.3456,73300.0
2009-10-28 12:10:00,29.3,29.4,29.3,29.38,154800.0,17.3456,17.4048,17.3456,17.393,154800.0
2009-10-28 12:15:00,29.37,29.42,29.36,29.41,115300.0,17.3871,17.4167,17.3811,17.4107,115300.0
2009-10-28 12:20:00,29.4,29.4,29.31,29.33,112300.0,17.4048,17.4048,17.3515,17.3634,112300.0
2009-10-28 12:25:00,29.33,29.36,29.32,29.34,61500.0,17.3634,17.3811,17.3575,17.3693,61500.0
2009-10-28 12:30:00,29.35,29.36,29.3,29.31,22600.0,17.3752,17.3811,17.3456,17.3515,22600.0
2009-10-28 12:35:00,29.31,29.31,29.22,29.24,18500.0,17.3515,17.3515,17.2983,17.3101,18500.0
2009-10-28 12:40:00,29.25,29.28,29.23,29.28,17500.0,17.316,17.3338,17.3042,17.3338,17500.0
2009-10-28 12:45:00,29.28,29.28,29.26,29.28,10600.0,17.3338,17.3338,17.3219,17.3338,10600.0
2009-10-28 12:50:00,29.28,29.28,29.14,29.15,46200.0,17.3338,17.3338,17.2509,17.2568,46200.0
2009-10-28 12:55:00,29.15,29.2,29.14,29.2,29100.0,17.2568,17.2864,17.2509,17.2864,29100.0
2009-10-28 13:00:00,29.19,29.24,29.17,29.23,21900.0,17.2805,17.3101,17.2687,17.3042,21900.0
2009-10-28 13:05:00,29.23,29.27,29.22,29.24,29900.0,17.3042,17.3279,17.2983,17.3101,29900.0
2009-10-28 13:10:00,29.24,29.27,29.22,29.26,27400.0,17.3101,17.3279,17.2983,17.3219,27400.0
2009-10-28 13:15:00,29.27,29.32,29.24,29.25,26800.0,17.3279,17.3575,17.3101,17.316,26800.0
2009-10-28 13:20:00,29.25,29.26,29.21,29.26,15900.0,17.316,17.3219,17.2923,17.3219,15900.0
2009-10-28 13:25:00,29.25,29.26,29.19,29.21,20400.0,17.316,17.3219,17.2805,17.2923,20400.0
2009-10-28 13:30:00,29.22,29.23,29.19,29.19,18400.0,17.2983,17.3042,17.2805,17.2805,18400.0
2009-10-28 13:35:00,29.2,29.21,29.17,29.17,41400.0,17.2864,17.2923,17.2687,17.2687,41400.0
2009-10-28 13:40:00,29.18,29.23,29.18,29.2,42500.0,17.2746,17.3042,17.2746,17.2864,42500.0
2009-10-28 13:45:00,29.2,29.25,29.2,29.23,22700.0,17.2864,17.316,17.2864,17.3042,22700.0
2009-10-28 13:50:00,29.22,29.23,29.17,29.2,25200.0,17.2983,17.3042,17.2687,17.2864,25200.0
2009-10-28 13:55:00,29.2,29.21,29.17,29.19,26300.0,17.2864,17.2923,17.2687,17.2805,26300.0
2009-10-28 14:00:00,29.19,29.19,29.14,29.19,56200.0,17.2805,17.2805,17.2509,17.2805,56200.0
2009-10-28 14:05:00,29.19,29.19,29.15,29.17,50500.0,17.2805,17.2805,17.2568,17.2687,50500.0
2009-10-28 14:10:00,29.17,29.17,29.12,29.15,22300.0,17.2687,17.2687,17.2391,17.2568,22300.0
2009-10-28 14:15:00,29.14,29.16,29.11,29.12,36600.0,17.2509,17.2627,17.2331,17.2391,36600.0
2009-10-28 14:20:00,29.13,29.13,29.05,29.12,34400.0,17.245,17.245,17.1976,17.2391,34400.0
2009-10-28 14:25:00,29.12,29.14,29.11,29.12,20200.0,17.2391,17.2509,17.2331,17.2391,20200.0
2009-10-28 14:30:00,29.11,29.14,29.1,29.1,47100.0,17.2331,17.2509,17.2272,17.2272,47100.0
2009-10-28 14:35:00,29.1,29.13,29.08,29.08,35900.0,17.2272,17.245,17.2154,17.2154,35900.0
2009-10-28 14:40:00,29.08,29.16,29.08,29.15,59100.0,17.2154,17.2627,17.2154,17.2568,59100.0
2009-10-28 14:45:00,29.14,29.15,29.12,29.15,50500.0,17.2509,17.2568,17.2391,17.2568,50500.0
2009-10-28 14:50:00,29.15,29.18,29.14,29.17,41400.0,17.2568,17.2746,17.2509,17.2687,41400.0
2009-10-28 14:55:00,29.16,29.18,29.13,29.13,46900.0,17.2627,17.2746,17.245,17.245,46900.0
2009-10-28 15:00:00,29.12,29.16,29.11,29.16,66400.0,17.2391,17.2627,17.2331,17.2627,66400.0
2009-10-28 15:05:00,29.16,29.18,29.13,29.17,34100.0,17.2627,17.2746,17.245,17.2687,34100.0
2009-10-28 15:10:00,29.17,29.17,29.09,29.1,42700.0,17.2687,17.2687,17.2213,17.2272,42700.0
2009-10-28 15:15:00,29.1,29.17,29.1,29.17,80800.0,17.2272,17.2687,17.2272,17.2687,80800.0
2009-10-28 15:20:00,29.15,29.18,29.13,29.14,45600.0,17.2568,17.2746,17.245,17.2509,45600.0
2009-10-28 15:25:00,29.14,29.16,29.1,29.12,66700.0,17.2509,17.2627,17.2272,17.2391,66700.0
2009-10-28 15:30:00,29.13,29.16,29.12,29.12,43000.0,17.245,17.2627,17.2391,17.2391,43000.0
2009-10-28 15:35:00,29.12,29.13,29.02,29.05,76700.0,17.2391,17.245,17.1799,17.1976,76700.0
2009-10-28 15:40:00,29.05,29.09,29.03,29.07,67600.0,17.1976,17.2213,17.1858,17.2095,67600.0
2009-10-28 15:45:00,29.07,29.12,29.07,29.12,56900.0,17.2095,17.2391,17.2095,17.2391,56900.0
2009-10-28 15:50:00,29.12,29.12,29.06,29.06,170400.0,17.2391,17.2391,17.2035,17.2035,170400.0
2009-10-28 15:55:00,29.07,29.09,29.04,29.04,240800.0,17.2095,17.2213,17.1917,17.1917,240800.0
2009-10-29 09:30:00,29.06,29.09,28.87,28.95,127200.0,17.3896,17.4075,17.2759,17.3237,127200.0
2009-10-29 09:35:00,28.95,28.95,28.87,28.93,82400.0,17.3237,17.3237,17.2759,17.3118,82400.0
2009-10-29 09:40:00,28.92,28.93,28.84,28.84,50300.0,17.3058,17.3118,17.2579,17.2579,50300.0
2009-10-29 09:45:00,28.85,28.85,28.69,28.77,95200.0,17.2639,17.2639,17.1681,17.216,95200.0
2009-10-29 09:50:00,28.77,28.8,28.72,28.73,32600.0,17.216,17.234,17.1861,17.1921,32600.0
2009-10-29 09:55:00,28.74,28.76,28.71,28.76,41900.0,17.1981,17.21,17.1801,17.21,41900.0
2009-10-29 10:00:00,28.76,28.85,28.75,28.83,80500.0,17.21,17.2639,17.2041,17.2519,80500.0
2009-10-29 10:05:00,28.83,28.9,28.83,28.87,43500.0,17.2519,17.2938,17.2519,17.2759,43500.0
2009-10-29 10:10:00,28.87,28.89,28.84,28.84,28400.0,17.2759,17.2878,17.2579,17.2579,28400.0
2009-10-29 10:15:00,28.84,28.85,28.81,28.82,36900.0,17.2579,17.2639,17.24,17.2459,36900.0
2009-10-29 10:20:00,28.82,28.85,28.8,28.81,73400.0,17.2459,17.2639,17.234,17.24,73400.0
2009-10-29 10:25:00,28.82,28.84,28.79,28.82,73100.0,17.2459,17.2579,17.228,17.2459,73100.0
2009-10-29 10:30:00,28.82,28.85,28.8,28.8,46500.0,17.2459,17.2639,17.234,17.234,46500.0
2009-10-29 10:35:00,28.8,28.85,28.8,28.83,65000.0,17.234,17.2639,17.234,17.2519,65000.0
2009-10-29 10:40:00,28.84,28.85,28.78,28.83,48800.0,17.2579,17.2639,17.222,17.2519,48800.0
2009-10-29 10:45:00,28.83,28.83,28.8,28.81,51900.0,17.2519,17.2519,17.234,17.24,51900.0
2009-10-29 10:50:00,28.81,28.85,28.79,28.82,70500.0,17.24,17.2639,17.228,17.2459,70500.0
2009-10-29 10:55:00,28.82,28.84,28.8,28.84,20700.0,17.2459,17.2579,17.234,17.2579,20700.0
2009-10-29 11:00:00,28.83,28.89,28.83,28.86,97500.0,17.2519,17.2878,17.2519,17.2699,97500.0
2009-10-29 11:05:00,28.86,28.9,28.85,28.86,20800.0,17.2699,17.2938,17.2639,17.2699,20800.0
2009-10-29 11:10:00,28.85,28.88,28.82,28.82,30800.0,17.2639,17.2818,17.2459,17.2459,30800.0
2009-10-29 11:15:00,28.83,28.85,28.77,28.78,81000.0,17.2519,17.2639,17.216,17.222,81000.0
2009-10-29 11:20:00,28.78,28.8,28.74,28.75,61000.0,17.222,17.234,17.1981,17.2041,61000.0
2009-10-29 11:25:00,28.74,28.74,28.68,28.69,81800.0,17.1981,17.1981,17.1622,17.1681,81800.0
2009-10-29 11:30:00,28.69,28.7,28.67,28.68,31200.0,17.1681,17.1741,17.1562,17.1622,31200.0
2009-10-29 11:35:00,28.67,28.69,28.66,28.67,21100.0,17.1562,17.1681,17.1502,17.1562,21100.0
2009-10-29 11:40:00,28.67,28.67,28.62,28.64,29700.0,17.1562,17.1562,17.1263,17.1382,29700.0
2009-10-29 11:45:00,28.64,28.68,28.63,28.68,24000.0,17.1382,17.1622,17.1322,17.1622,24000.0
2009-10-29 11:50:00,28.68,28.7,28.67,28.7,28100.0,17.1622,17.1741,17.1562,17.1741,28100.0
2009-10-29 11:55:00,28.69,28.71,28.68,28.69,46100.0,17.1681,17.1801,17.1622,17.1681,46100.0
2009-10-29 12:00:00,28.7,28.71,28.67,28.69,49800.0,17.1741,17.1801,17.1562,17.1681,49800.0
2009-10-29 12:05:00,28.7,28.72,28.68,28.69,91800.0,17.1741,17.1861,17.1622,17.1681,91800.0
2009-10-29 12:10:00,28.68,28.7,28.66,28.68,39000.0,17.1622,17.1741,17.1502,17.1622,39000.0
2009-10-29 12:15:00,28.68,28.7,28.68,28.7,26900.0,17.1622,17.1741,17.1622,17.1741,26900.0
2009-10-29 12:20:00,28.69,28.7,28.67,28.68,35900.0,17.1681,17.1741,17.1562,17.1622,35900.0
2009-10-29 12:25:00,28.68,28.7,28.66,28.69,33400.0,17.1622,17.1741,17.1502,17.1681,33400.0
2009-10-29 12:30:00,28.69,28.7,28.67,28.7,109500.0,17.1681,17.1741,17.1562,17.1741,109500.0
2009-10-29 12:35:00,28.7,28.73,28.69,28.71,72300.0,17.1741,17.1921,17.1681,17.1801,72300.0
2009-10-29 12:40:00,28.7,28.73,28.7,28.71,41600.0,17.1741,17.1921,17.1741,17.1801,41600.0
2009-10-29 12:45:00,28.7,28.76,28.7,28.72,33500.0,17.1741,17.21,17.1741,17.1861,33500.0
2009-10-29 12:50:00,28.73,28.73,28.68,28.7,43600.0,17.1921,17.1921,17.1622,17.1741,43600.0
2009-10-29 12:55:00,28.7,28.72,28.69,28.7,17800.0,17.1741,17.1861,17.1681,17.1741,17800.0
2009-10-29 13:00:00,28.7,28.71,28.67,28.69,24200.0,17.1741,17.1801,17.1562,17.1681,24200.0
2009-10-29 13:05:00,28.69,28.69,28.67,28.68,16600.0,17.1681,17.1681,17.1562,17.1622,16600.0
2009-10-29 13:10:00,28.67,28.7,28.67,28.69,20000.0,17.1562,17.1741,17.1562,17.1681,20000.0
2009-10-29 13:15:00,28.69,28.71,28.67,28.69,40500.0,17.1681,17.1801,17.1562,17.1681,40500.0
2009-10-29 13:20:00,28.69,28.7,28.68,28.68,21700.0,17.1681,17.1741,17.1622,17.1622,21700.0
2009-10-29 13:25:00,28.68,28.69,28.67,28.68,27900.0,17.1622,17.1681,17.1562,17.1622,27900.0
2009-10-29 13:30:00,28.69,28.7,28.66,28.67,36800.0,17.1681,17.1741,17.1502,17.1562,36800.0
2009-10-29 13:35:00,28.67,28.69,28.67,28.68,11900.0,17.1562,17.1681,17.1562,17.1622,11900.0
2009-10-29 13:40:00,28.69,28.7,28.66,28.67,24500.0,17.1681,17.1741,17.1502,17.1562,24500.0
2009-10-29 13:45:00,28.67,28.7,28.66,28.68,53300.0,17.1562,17.1741,17.1502,17.1622,53300.0
2009-10-29 13:50:00,28.69,28.7,28.68,28.7,51800.0,17.1681,17.1741,17.1622,17.1741,51800.0
2009-10-29 13:55:00,28.7,28.71,28.69,28.71,60300.0,17.1741,17.1801,17.1681,17.1801,60300.0
2009-10-29 14:00:00,28.7,28.7,28.65,28.66,53300.0,17.1741,17.1741,17.1442,17.1502,53300.0
2009-10-29 14:05:00,28.65,28.67,28.63,28.64,30500.0,17.1442,17.1562,17.1322,17.1382,30500.0
2009-10-29 14:10:00,28.65,28.66,28.61,28.65,22900.0,17.1442,17.1502,17.1203,17.1442,22900.0
2009-10-29 14:15:00,28.66,28.68,28.64,28.65,34400.0,17.1502,17.1622,17.1382,17.1442,34400.0
2009-10-29 14:20:00,28.65,28.66,28.61,28.64,38800.0,17.1442,17.1502,17.1203,17.1382,38800.0
2009-10-29 14:25:00,28.64,28.67,28.64,28.66,62100.0,17.1382,17.1562,17.1382,17.1502,62100.0
2009-10-29 14:30:00,28.67,28.7,28.65,28.67,61500.0,17.1562,17.1741,17.1442,17.1562,61500.0
2009-10-29 14:35:00,28.67,28.69,28.66,28.67,50600.0,17.1562,17.1681,17.1502,17.1562,50600.0
2009-10-29 14:40:00,28.67,28.7,28.67,28.7,33900.0,17.1562,17.1741,17.1562,17.1741,33900.0
2009-10-29 14:45:00,28.69,28.7,28.66,28.69,55100.0,17.1681,17.1741,17.1502,17.1681,55100.0
2009-10-29 14:50:00,28.68,28.7,28.68,28.68,35400.0,17.1622,17.1741,17.1622,17.1622,35400.0
2009-10-29 14:55:00,28.69,28.7,28.67,28.69,37600.0,17.1681,17.1741,17.1562,17.1681,37600.0
2009-10-29 15:00:00,28.68,28.69,28.67,28.67,42900.0,17.1622,17.1681,17.1562,17.1562,42900.0
2009-10-29 15:05:00,28.68,28.71,28.67,28.67,134600.0,17.1622,17.1801,17.1562,17.1562,134600.0
2009-10-29 15:10:00,28.67,28.7,28.67,28.7,61800.0,17.1562,17.1741,17.1562,17.1741,61800.0
2009-10-29 15:15:00,28.7,28.7,28.67,28.7,56300.0,17.1741,17.1741,17.1562,17.1741,56300.0
2009-10-29 15:20:00,28.7,28.7,28.67,28.68,30700.0,17.1741,17.1741,17.1562,17.1622,30700.0
2009-10-29 15:25:00,28.68,28.69,28.65,28.68,58800.0,17.1622,17.1681,17.1442,17.1622,58800.0
2009-10-29 15:30:00,28.67,28.69,28.65,28.66,41700.0,17.1562,17.1681,17.1442,17.1502,41700.0
2009-10-29 15:35:00,28.66,28.7,28.64,28.68,72400.0,17.1502,17.1741,17.1382,17.1622,72400.0
2009-10-29 15:40:00,28.68,28.68,28.6,28.6,90200.0,17.1622,17.1622,17.1143,17.1143,90200.0
2009-10-29 15:45:00,28.6,28.62,28.57,28.59,142100.0,17.1143,17.1263,17.0963,17.1083,142100.0
2009-10-29 15:50:00,28.58,28.62,28.58,28.61,91300.0,17.1023,17.1263,17.1023,17.1203,91300.0
2009-10-29 15:55:00,28.61,28.67,28.61,28.66,239100.0,17.1203,17.1562,17.1203,17.1502,239100.0
2009-10-30 09:30:00,28.7,28.74,28.6,28.62,48000.0,17.1741,17.1981,17.1143,17.1263,48000.0
2009-10-30 09:35:00,28.6,28.7,28.6,28.69,62600.0,17.1143,17.1741,17.1143,17.1681,62600.0
2009-10-30 09:40:00,28.69,28.83,28.64,28.8,164100.0,17.1681,17.2519,17.1382,17.234,164100.0
2009-10-30 09:45:00,28.81,28.86,28.73,28.78,110400.0,17.24,17.2699,17.1921,17.222,110400.0
2009-10-30 09:50:00,28.78,28.82,28.72,28.77,79300.0,17.222,17.2459,17.1861,17.216,79300.0
2009-10-30 09:55:00,28.76,28.84,28.74,28.79,46000.0,17.21,17.2579,17.1981,17.228,46000.0
2009-10-30 10:00:00,28.78,28.95,28.76,28.94,96600.0,17.222,17.3237,17.21,17.3177,96600.0
2009-10-30 10:05:00,28.94,28.97,28.93,28.94,43100.0,17.3177,17.3357,17.3118,17.3177,43100.0
2009-10-30 10:10:00,28.95,29.0,28.92,29.0,96200.0,17.3237,17.3537,17.3058,17.3537,96200.0
2009-10-30 10:15:00,29.0,29.0,28.92,28.94,45600.0,17.3537,17.3537,17.3058,17.3177,45600.0
2009-10-30 10:20:00,28.95,28.96,28.82,28.85,69000.0,17.3237,17.3297,17.2459,17.2639,69000.0
2009-10-30 10:25:00,28.84,28.91,28.84,28.88,41600.0,17.2579,17.2998,17.2579,17.2818,41600.0
2009-10-30 10:30:00,28.89,28.89,28.82,28.84,49300.0,17.2878,17.2878,17.2459,17.2579,49300.0
2009-10-30 10:35:00,28.84,28.89,28.78,28.85,62500.0,17.2579,17.2878,17.222,17.2639,62500.0
2009-10-30 10:40:00,28.85,28.87,28.81,28.81,54500.0,17.2639,17.2759,17.24,17.24,54500.0
2009-10-30 10:45:00,28.8,28.88,28.8,28.88,59500.0,17.234,17.2818,17.234,17.2818,59500.0
2009-10-30 10:50:00,28.89,28.94,28.88,28.93,17200.0,17.2878,17.3177,17.2818,17.3118,17200.0
2009-10-30 10:55:00,28.93,28.98,28.91,28.92,51400.0,17.3118,17.3417,17.2998,17.3058,51400.0
2009-10-30 11:00:00,28.91,28.91,28.87,28.87,19200.0,17.2998,17.2998,17.2759,17.2759,19200.0
2009-10-30 11:05:00,28.88,28.89,28.83,28.85,54100.0,17.2818,17.2878,17.2519,17.2639,54100.0
2009-10-30 11:10:00,28.85,28.89,28.83,28.87,34800.0,17.2639,17.2878,17.2519,17.2759,34800.0
2009-10-30 11:15:00,28.87,28.88,28.83,28.84,40300.0,17.2759,17.2818,17.2519,17.2579,40300.0
2009-10-30 11:20:00,28.84,28.88,28.77,28.81,33900.0,17.2579,17.2818,17.216,17.24,33900.0
2009-10-30 11:25:00,28.8,28.83,28.79,28.8,41700.0,17.234,17.2519,17.228,17.234,41700.0
2009-10-30 11:30:00,28.8,28.85,28.79,28.82,22600.0,17.234,17.2639,17.228,17.2459,22600.0
2009-10-30 11:35:00,28.82,28.82,28.7,28.73,52300.0,17.2459,17.2459,17.1741,17.1921,52300.0
2009-10-30 11:40:00,28.73,28.75,28.69,28.71,76300.0,17.1921,17.2041,17.1681,17.1801,76300.0
2009-10-30 11:45:00,28.7,28.71,28.61,28.64,58800.0,17.1741,17.1801,17.1203,17.1382,58800.0
2009-10-30 11:50:00,28.64,28.67,28.53,28.57,58400.0,17.1382,17.1562,17.0724,17.0963,58400.0
2009-10-30 11:55:00,28.58,28.62,28.51,28.61,64300.0,17.1023,17.1263,17.0604,17.1203,64300.0
2009-10-30 12:00:00,28.62,28.7,28.6,28.7,90000.0,17.1263,17.1741,17.1143,17.1741,90000.0
2009-10-30 12:05:00,28.7,28.76,28.67,28.75,20300.0,17.1741,17.21,17.1562,17.2041,20300.0
2009-10-30 12:10:00,28.75,28.77,28.71,28.72,24000.0,17.2041,17.216,17.1801,17.1861,24000.0
2009-10-30 12:15:00,28.72,28.75,28.72,28.75,25200.0,17.1861,17.2041,17.1861,17.2041,25200.0
2009-10-30 12:20:00,28.75,28.78,28.74,28.76,65000.0,17.2041,17.222,17.1981,17.21,65000.0
2009-10-30 12:25:00,28.76,28.76,28.59,28.61,58900.0,17.21,17.21,17.1083,17.1203,58900.0
2009-10-30 12:30:00,28.62,28.69,28.59,28.64,41300.0,17.1263,17.1681,17.1083,17.1382,41300.0
2009-10-30 12:35:00,28.63,28.71,28.63,28.69,38900.0,17.1322,17.1801,17.1322,17.1681,38900.0
2009-10-30 12:40:00,28.69,28.72,28.67,28.67,27200.0,17.1681,17.1861,17.1562,17.1562,27200.0
2009-10-30 12:45:00,28.68,28.69,28.48,28.55,110900.0,17.1622,17.1681,17.0425,17.0844,110900.0
2009-10-30 12:50:00,28.56,28.64,28.52,28.63,90700.0,17.0904,17.1382,17.0664,17.1322,90700.0
2009-10-30 12:55:00,28.62,28.64,28.58,28.59,42700.0,17.1263,17.1382,17.1023,17.1083,42700.0
2009-10-30 13:00:00,28.58,28.64,28.57,28.64,51600.0,17.1023,17.1382,17.0963,17.1382,51600.0
2009-10-30 13:05:00,28.63,28.68,28.63,28.65,32400.0,17.1322,17.1622,17.1322,17.1442,32400.0
2009-10-30 13:10:00,28.66,28.74,28.63,28.66,51100.0,17.1502,17.1981,17.1322,17.1502,51100.0
2009-10-30 13:15:00,28.66,28.73,28.66,28.71,50500.0,17.1502,17.1921,17.1502,17.1801,50500.0
2009-10-30 13:20:00,28.7,28.7,28.59,28.64,36400.0,17.1741,17.1741,17.1083,17.1382,36400.0
2009-10-30 13:25:00,28.65,28.69,28.64,28.69,36300.0,17.1442,17.1681,17.1382,17.1681,36300.0
2009-10-30 13:30:00,28.7,28.71,28.55,28.57,59000.0,17.1741,17.1801,17.0844,17.0963,59000.0
2009-10-30 13:35:00,28.58,28.65,28.58,28.65,19500.0,17.1023,17.1442,17.1023,17.1442,19500.0
2009-10-30 13:40:00,28.65,28.69,28.63,28.64,40000.0,17.1442,17.1681,17.1322,17.1382,40000.0
2009-10-30 13:45:00,28.64,28.72,28.63,28.71,19200.0,17.1382,17.1861,17.1322,17.1801,19200.0
2009-10-30 13:50:00,28.71,28.71,28.67,28.67,24200.0,17.1801,17.1801,17.1562,17.1562,24200.0
2009-10-30 13:55:00,28.67,28.72,28.67,28.67,36600.0,17.1562,17.1861,17.1562,17.1562,36600.0
2009-10-30 14:00:00,28.67,28.76,28.67,28.76,53500.0,17.1562,17.21,17.1562,17.21,53500.0
2009-10-30 14:05:00,28.75,28.81,28.73,28.76,57800.0,17.2041,17.24,17.1921,17.21,57800.0
2009-10-30 14:10:00,28.75,28.76,28.68,28.69,67900.0,17.2041,17.21,17.1622,17.1681,67900.0
2009-10-30 14:15:00,28.69,28.7,28.61,28.66,52900.0,17.1681,17.1741,17.1203,17.1502,52900.0
2009-10-30 14:20:00,28.66,28.68,28.6,28.6,49900.0,17.1502,17.1622,17.1143,17.1143,49900.0
2009-10-30 14:25:00,28.61,28.63,28.57,28.61,45500.0,17.1203,17.1322,17.0963,17.1203,45500.0
2009-10-30 14:30:00,28.6,28.62,28.55,28.57,47400.0,17.1143,17.1263,17.0844,17.0963,47400.0
2009-10-30 14:35:00,28.58,28.59,28.51,28.55,66800.0,17.1023,17.1083,17.0604,17.0844,66800.0
2009-10-30 14:40:00,28.55,28.58,28.53,28.56,44500.0,17.0844,17.1023,17.0724,17.0904,44500.0
2009-10-30 14:45:00,28.55,28.6,28.53,28.55,59000.0,17.0844,17.1143,17.0724,17.0844,59000.0
2009-10-30 14:50:00,28.55,28.56,28.49,28.54,161800.0,17.0844,17.0904,17.0485,17.0784,161800.0
2009-10-30 14:55:00,28.55,28.59,28.53,28.57,85300.0,17.0844,17.1083,17.0724,17.0963,85300.0
2009-10-30 15:00:00,28.57,28.57,28.47,28.51,91300.0,17.0963,17.0963,17.0365,17.0604,91300.0
2009-10-30 15:05:00,28.5,28.5,28.42,28.45,115200.0,17.0545,17.0545,17.0066,17.0245,115200.0
2009-10-30 15:10:00,28.45,28.56,28.44,28.52,71700.0,17.0245,17.0904,17.0185,17.0664,71700.0
2009-10-30 15:15:00,28.51,28.52,28.44,28.45,89900.0,17.0604,17.0664,17.0185,17.0245,89900.0
2009-10-30 15:20:00,28.45,28.52,28.43,28.48,77000.0,17.0245,17.0664,17.0126,17.0425,77000.0
2009-10-30 15:25:00,28.49,28.52,28.44,28.5,100300.0,17.0485,17.0664,17.0185,17.0545,100300.0
2009-10-30 15:30:00,28.5,28.59,28.49,28.57,111600.0,17.0545,17.1083,17.0485,17.0963,111600.0
2009-10-30 15:35:00,28.57,28.6,28.52,28.55,122400.0,17.0963,17.1143,17.0664,17.0844,122400.0
2009-10-30 15:40:00,28.55,28.62,28.54,28.57,64300.0,17.0844,17.1263,17.0784,17.0963,64300.0
2009-10-30 15:45:00,28.57,28.58,28.49,28.55,144200.0,17.0963,17.1023,17.0485,17.0844,144200.0
2009-10-30 15:50:00,28.55,28.55,28.44,28.46,137100.0,17.0844,17.0844,17.0185,17.0305,137100.0
2009-10-30 15:55:00,28.46,28.47,28.4,28.41,224700.0,17.0305,17.0365,16.9946,17.0006,224700.0
2009-11-02 09:30:00,28.86,28.87,28.43,28.54,41000.0,17.2699,17.2759,17.0126,17.0784,41000.0
2009-11-02 09:35:00,28.52,28.53,28.4,28.42,46400.0,17.0664,17.0724,16.9946,17.0066,46400.0
2009-11-02 09:40:00,28.42,28.49,28.37,28.41,44300.0,17.0066,17.0485,16.9767,17.0006,44300.0
2009-11-02 09:45:00,28.41,28.51,28.4,28.48,40000.0,17.0006,17.0604,16.9946,17.0425,40000.0
2009-11-02 09:50:00,28.47,28.62,28.45,28.57,33300.0,17.0365,17.1263,17.0245,17.0963,33300.0
2009-11-02 09:55:00,28.58,28.63,28.55,28.59,27900.0,17.1023,17.1322,17.0844,17.1083,27900.0
2009-11-02 10:00:00,28.59,28.78,28.59,28.78,71400.0,17.1083,17.222,17.1083,17.222,71400.0
2009-11-02 10:05:00,28.78,28.81,28.69,28.69,85500.0,17.222,17.24,17.1681,17.1681,85500.0
2009-11-02 10:10:00,28.68,28.71,28.62,28.69,44300.0,17.1622,17.1801,17.1263,17.1681,44300.0
2009-11-02 10:15:00,28.69,28.77,28.68,28.76,42300.0,17.1681,17.216,17.1622,17.21,42300.0
2009-11-02 10:20:00,28.77,28.78,28.69,28.71,69800.0,17.216,17.222,17.1681,17.1801,69800.0
2009-11-02 10:25:00,28.71,28.81,28.71,28.77,22000.0,17.1801,17.24,17.1801,17.216,22000.0
2009-11-02 10:30:00,28.77,28.82,28.76,28.77,25200.0,17.216,17.2459,17.21,17.216,25200.0
2009-11-02 10:35:00,28.77,28.81,28.74,28.81,42700.0,17.216,17.24,17.1981,17.24,42700.0
2009-11-02 10:40:00,28.8,28.81,28.71,28.71,28200.0,17.234,17.24,17.1801,17.1801,28200.0
2009-11-02 10:45:00,28.71,28.75,28.66,28.69,53200.0,17.1801,17.2041,17.1502,17.1681,53200.0
2009-11-02 10:50:00,28.69,28.71,28.62,28.65,43700.0,17.1681,17.1801,17.1263,17.1442,43700.0
2009-11-02 10:55:00,28.65,28.7,28.6,28.63,40500.0,17.1442,17.1741,17.1143,17.1322,40500.0
2009-11-02 11:00:00,28.62,28.67,28.56,28.64,30800.0,17.1263,17.1562,17.0904,17.1382,30800.0
2009-11-02 11:05:00,28.63,28.7,28.63,28.7,47000.0,17.1322,17.1741,17.1322,17.1741,47000.0
2009-11-02 11:10:00,28.69,28.74,28.64,28.73,60600.0,17.1681,17.1981,17.1382,17.1921,60600.0
2009-11-02 11:15:00,28.73,28.74,28.68,28.68,24000.0,17.1921,17.1981,17.1622,17.1622,24000.0
2009-11-02 11:20:00,28.68,28.72,28.66,28.7,66100.0,17.1622,17.1861,17.1502,17.1741,66100.0
2009-11-02 11:25:00,28.7,28.7,28.62,28.68,29100.0,17.1741,17.1741,17.1263,17.1622,29100.0
2009-11-02 11:30:00,28.68,28.72,28.66,28.71,25500.0,17.1622,17.1861,17.1502,17.1801,25500.0
2009-11-02 11:35:00,28.72,28.73,28.65,28.65,25900.0,17.1861,17.1921,17.1442,17.1442,25900.0
2009-11-02 11:40:00,28.65,28.7,28.64,28.7,13000.0,17.1442,17.1741,17.1382,17.1741,13000.0
2009-11-02 11:45:00,28.7,28.71,28.65,28.68,19700.0,17.1741,17.1801,17.1442,17.1622,19700.0
2009-11-02 11:50:00,28.68,28.69,28.64,28.67,10500.0,17.1622,17.1681,17.1382,17.1562,10500.0
2009-11-02 11:55:00,28.68,28.71,28.64,28.64,24400.0,17.1622,17.1801,17.1382,17.1382,24400.0
2009-11-02 12:00:00,28.65,28.65,28.61,28.61,21800.0,17.1442,17.1442,17.1203,17.1203,21800.0
2009-11-02 12:05:00,28.62,28.64,28.58,28.62,18800.0,17.1263,17.1382,17.1023,17.1263,18800.0
2009-11-02 12:10:00,28.62,28.63,28.59,28.61,19300.0,17.1263,17.1322,17.1083,17.1203,19300.0
2009-11-02 12:15:00,28.6,28.61,28.53,28.58,52500.0,17.1143,17.1203,17.0724,17.1023,52500.0
2009-11-02 12:20:00,28.58,28.6,28.55,28.6,16200.0,17.1023,17.1143,17.0844,17.1143,16200.0
2009-11-02 12:25:00,28.59,28.62,28.56,28.58,10400.0,17.1083,17.1263,17.0904,17.1023,10400.0
2009-11-02 12:30:00,28.57,28.6,28.5,28.51,80800.0,17.0963,17.1143,17.0545,17.0604,80800.0
2009-11-02 12:35:00,28.52,28.54,28.5,28.53,78300.0,17.0664,17.0784,17.0545,17.0724,78300.0
2009-11-02 12:40:00,28.52,28.52,28.48,28.49,31900.0,17.0664,17.0664,17.0425,17.0485,31900.0
2009-11-02 12:45:00,28.48,28.54,28.46,28.52,28600.0,17.0425,17.0784,17.0305,17.0664,28600.0
2009-11-02 12:50:00,28.51,28.52,28.32,28.4,86400.0,17.0604,17.0664,16.9467,16.9946,86400.0
2009-11-02 12:55:00,28.39,28.49,28.35,28.35,48700.0,16.9886,17.0485,16.9647,16.9647,48700.0
2009-11-02 13:00:00,28.35,28.46,28.33,28.46,34100.0,16.9647,17.0305,16.9527,17.0305,34100.0
2009-11-02 13:05:00,28.45,28.49,28.43,28.48,51600.0,17.0245,17.0485,17.0126,17.0425,51600.0
2009-11-02 13:10:00,28.48,28.49,28.41,28.41,40600.0,17.0425,17.0485,17.0006,17.0006,40600.0
2009-11-02 13:15:00,28.41,28.47,28.38,28.46,37000.0,17.0006,17.0365,16.9826,17.0305,37000.0
2009-11-02 13:20:00,28.46,28.5,28.45,28.49,69800.0,17.0305,17.0545,17.0245,17.0485,69800.0
2009-11-02 13:25:00,28.49,28.52,28.48,28.52,175300.0,17.0485,17.0664,17.0425,17.0664,175300.0
2009-11-02 13:30:00,28.51,28.51,28.42,28.44,24300.0,17.0604,17.0604,17.0066,17.0185,24300.0
2009-11-02 13:35:00,28.44,28.45,28.39,28.42,20300.0,17.0185,17.0245,16.9886,17.0066,20300.0
2009-11-02 13:40:00,28.42,28.45,28.39,28.44,31000.0,17.0066,17.0245,16.9886,17.0185,31000.0
2009-11-02 13:45:00,28.44,28.44,28.38,28.39,33200.0,17.0185,17.0185,16.9826,16.9886,33200.0
2009-11-02 13:50:00,28.39,28.4,28.34,28.39,34500.0,16.9886,16.9946,16.9587,16.9886,34500.0
2009-11-02 13:55:00,28.39,28.39,28.35,28.37,35300.0,16.9886,16.9886,16.9647,16.9767,35300.0
2009-11-02 14:00:00,28.37,28.37,28.32,28.34,40100.0,16.9767,16.9767,16.9467,16.9587,40100.0
2009-11-02 14:05:00,28.33,28.35,28.29,28.34,42900.0,16.9527,16.9647,16.9288,16.9587,42900.0
2009-11-02 14:10:00,28.35,28.44,28.33,28.42,42800.0,16.9647,17.0185,16.9527,17.0066,42800.0
2009-11-02 14:15:00,28.42,28.46,28.4,28.4,25500.0,17.0066,17.0305,16.9946,16.9946,25500.0
2009-11-02 14:20:00,28.4,28.48,28.4,28.45,104400.0,16.9946,17.0425,16.9946,17.0245,104400.0
2009-11-02 14:25:00,28.45,28.5,28.44,28.5,32200.0,17.0245,17.0545,17.0185,17.0545,32200.0
2009-11-02 14:30:00,28.49,28.5,28.46,28.5,52600.0,17.0485,17.0545,17.0305,17.0545,52600.0
2009-11-02 14:35:00,28.49,28.5,28.45,28.49,53300.0,17.0485,17.0545,17.0245,17.0485,53300.0
2009-11-02 14:40:00,28.49,28.52,28.47,28.48,52500.0,17.0485,17.0664,17.0365,17.0425,52500.0
2009-11-02 14:45:00,28.48,28.52,28.48,28.48,30700.0,17.0425,17.0664,17.0425,17.0425,30700.0
2009-11-02 14:50:00,28.48,28.52,28.47,28.52,40600.0,17.0425,17.0664,17.0365,17.0664,40600.0
2009-11-02 14:55:00,28.51,28.51,28.4,28.48,59900.0,17.0604,17.0604,16.9946,17.0425,59900.0
2009-11-02 15:00:00,28.46,28.54,28.46,28.51,71100.0,17.0305,17.0784,17.0305,17.0604,71100.0
2009-11-02 15:05:00,28.51,28.52,28.44,28.44,64900.0,17.0604,17.0664,17.0185,17.0185,64900.0
2009-11-02 15:10:00,28.45,28.49,28.44,28.46,55600.0,17.0245,17.0485,17.0185,17.0305,55600.0
2009-11-02 15:15:00,28.45,28.48,28.4,28.42,44900.0,17.0245,17.0425,16.9946,17.0066,44900.0
2009-11-02 15:20:00,28.41,28.45,28.4,28.44,89200.0,17.0006,17.0245,16.9946,17.0185,89200.0
2009-11-02 15:25:00,28.43,28.49,28.4,28.45,53200.0,17.0126,17.0485,16.9946,17.0245,53200.0
2009-11-02 15:30:00,28.45,28.53,28.45,28.49,55000.0,17.0245,17.0724,17.0245,17.0485,55000.0
2009-11-02 15:35:00,28.48,28.52,28.46,28.48,90900.0,17.0425,17.0664,17.0305,17.0425,90900.0
2009-11-02 15:40:00,28.48,28.5,28.46,28.49,43800.0,17.0425,17.0545,17.0305,17.0485,43800.0
2009-11-02 15:45:00,28.48,28.49,28.42,28.44,77300.0,17.0425,17.0485,17.0066,17.0185,77300.0
2009-11-02 15:50:00,28.45,28.5,28.45,28.45,135400.0,17.0245,17.0545,17.0245,17.0245,135400.0
2009-11-02 15:55:00,28.45,28.47,28.4,28.4,457000.0,17.0245,17.0365,16.9946,16.9946,457000.0
2009-11-03 09:30:00,28.43,28.5,28.37,28.41,57700.0,17.0126,17.0545,16.9767,17.0006,57700.0
2009-11-03 09:35:00,28.41,28.45,28.31,28.42,63700.0,17.0006,17.0245,16.9408,17.0066,63700.0
2009-11-03 09:40:00,28.44,28.48,28.42,28.45,20700.0,17.0185,17.0425,17.0066,17.0245,20700.0
2009-11-03 09:45:00,28.46,28.5,28.38,28.38,29500.0,17.0305,17.0545,16.9826,16.9826,29500.0
2009-11-03 09:50:00,28.39,28.45,28.37,28.43,29600.0,16.9886,17.0245,16.9767,17.0126,29600.0
2009-11-03 09:55:00,28.44,28.47,28.41,28.42,26700.0,17.0185,17.0365,17.0006,17.0066,26700.0
2009-11-03 10:00:00,28.42,28.53,28.34,28.5,30800.0,17.0066,17.0724,16.9587,17.0545,30800.0
2009-11-03 10:05:00,28.5,28.5,28.45,28.46,21000.0,17.0545,17.0545,17.0245,17.0305,21000.0
2009-11-03 10:10:00,28.47,28.49,28.37,28.37,31500.0,17.0365,17.0485,16.9767,16.9767,31500.0
2009-11-03 10:15:00,28.37,28.41,28.33,28.37,39600.0,16.9767,17.0006,16.9527,16.9767,39600.0
2009-11-03 10:20:00,28.38,28.39,28.34,28.37,28200.0,16.9826,16.9886,16.9587,16.9767,28200.0
2009-11-03 10:25:00,28.37,28.39,28.31,28.33,20000.0,16.9767,16.9886,16.9408,16.9527,20000.0
2009-11-03 10:30:00,28.32,28.35,28.3,28.34,41000.0,16.9467,16.9647,16.9348,16.9587,41000.0
2009-11-03 10:35:00,28.35,28.36,28.25,28.28,33400.0,16.9647,16.9707,16.9049,16.9228,33400.0
2009-11-03 10:40:00,28.28,28.3,28.27,28.29,23600.0,16.9228,16.9348,16.9168,16.9288,23600.0
2009-11-03 10:45:00,28.3,28.33,28.28,28.31,35200.0,16.9348,16.9527,16.9228,16.9408,35200.0
2009-11-03 10:50:00,28.31,28.33,28.25,28.25,55200.0,16.9408,16.9527,16.9049,16.9049,55200.0
2009-11-03 10:55:00,28.25,28.26,28.18,28.19,96500.0,16.9049,16.9108,16.863,16.8689,96500.0
2009-11-03 11:00:00,28.19,28.21,28.16,28.21,34300.0,16.8689,16.8809,16.851,16.8809,34300.0
2009-11-03 11:05:00,28.21,28.24,28.15,28.21,85200.0,16.8809,16.8989,16.845,16.8809,85200.0
2009-11-03 11:10:00,28.21,28.3,28.19,28.3,98300.0,16.8809,16.9348,16.8689,16.9348,98300.0
2009-11-03 11:15:00,28.3,28.3,28.27,28.29,39700.0,16.9348,16.9348,16.9168,16.9288,39700.0
2009-11-03 11:20:00,28.29,28.32,28.26,28.3,88200.0,16.9288,16.9467,16.9108,16.9348,88200.0
2009-11-03 11:25:00,28.3,28.33,28.28,28.32,101600.0,16.9348,16.9527,16.9228,16.9467,101600.0
2009-11-03 11:30:00,28.33,28.38,28.32,28.37,62000.0,16.9527,16.9826,16.9467,16.9767,62000.0
2009-11-03 11:35:00,28.37,28.37,28.31,28.36,50300.0,16.9767,16.9767,16.9408,16.9707,50300.0
2009-11-03 11:40:00,28.36,28.38,28.34,28.37,21000.0,16.9707,16.9826,16.9587,16.9767,21000.0
2009-11-03 11:45:00,28.36,28.39,28.36,28.37,25300.0,16.9707,16.9886,16.9707,16.9767,25300.0
2009-11-03 11:50:00,28.37,28.4,28.35,28.39,29500.0,16.9767,16.9946,16.9647,16.9886,29500.0
2009-11-03 11:55:00,28.4,28.41,28.36,28.37,45800.0,16.9946,17.0006,16.9707,16.9767,45800.0
2009-11-03 12:00:00,28.38,28.41,28.38,28.39,30200.0,16.9826,17.0006,16.9826,16.9886,30200.0
2009-11-03 12:05:00,28.38,28.45,28.38,28.44,43200.0,16.9826,17.0245,16.9826,17.0185,43200.0
2009-11-03 12:10:00,28.44,28.45,28.41,28.44,25500.0,17.0185,17.0245,17.0006,17.0185,25500.0
2009-11-03 12:15:00,28.44,28.44,28.35,28.35,80200.0,17.0185,17.0185,16.9647,16.9647,80200.0
2009-11-03 12:20:00,28.35,28.4,28.35,28.38,35200.0,16.9647,16.9946,16.9647,16.9826,35200.0
2009-11-03 12:25:00,28.39,28.42,28.37,28.39,22600.0,16.9886,17.0066,16.9767,16.9886,22600.0
2009-11-03 12:30:00,28.4,28.44,28.39,28.44,19600.0,16.9946,17.0185,16.9886,17.0185,19600.0
2009-11-03 12:35:00,28.43,28.56,28.43,28.55,34600.0,17.0126,17.0904,17.0126,17.0844,34600.0
2009-11-03 12:40:00,28.55,28.57,28.53,28.55,18200.0,17.0844,17.0963,17.0724,17.0844,18200.0
2009-11-03 12:45:00,28.55,28.55,28.49,28.5,13100.0,17.0844,17.0844,17.0485,17.0545,13100.0
2009-11-03 12:50:00,28.49,28.55,28.49,28.52,30700.0,17.0485,17.0844,17.0485,17.0664,30700.0
2009-11-03 12:55:00,28.52,28.55,28.52,28.52,29100.0,17.0664,17.0844,17.0664,17.0664,29100.0
2009-11-03 13:00:00,28.52,28.54,28.49,28.52,38500.0,17.0664,17.0784,17.0485,17.0664,38500.0
2009-11-03 13:05:00,28.51,28.55,28.51,28.52,30100.0,17.0604,17.0844,17.0604,17.0664,30100.0
2009-11-03 13:10:00,28.52,28.53,28.49,28.51,38400.0,17.0664,17.0724,17.0485,17.0604,38400.0
2009-11-03 13:15:00,28.51,28.51,28.48,28.48,20800.0,17.0604,17.0604,17.0425,17.0425,20800.0
2009-11-03 13:20:00,28.48,28.5,28.44,28.44,25600.0,17.0425,17.0545,17.0185,17.0185,25600.0
2009-11-03 13:25:00,28.45,28.49,28.43,28.45,23700.0,17.0245,17.0485,17.0126,17.0245,23700.0
2009-11-03 13:30:00,28.46,28.5,28.46,28.49,23600.0,17.0305,17.0545,17.0305,17.0485,23600.0
2009-11-03 13:35:00,28.49,28.51,28.47,28.5,56800.0,17.0485,17.0604,17.0365,17.0545,56800.0
2009-11-03 13:40:00,28.5,28.52,28.49,28.5,35600.0,17.0545,17.0664,17.0485,17.0545,35600.0
2009-11-03 13:45:00,28.51,28.53,28.5,28.52,40500.0,17.0604,17.0724,17.0545,17.0664,40500.0
2009-11-03 13:50:00,28.52,28.55,28.46,28.47,51400.0,17.0664,17.0844,17.0305,17.0365,51400.0
2009-11-03 13:55:00,28.47,28.51,28.46,28.5,23900.0,17.0365,17.0604,17.0305,17.0545,23900.0
2009-11-03 14:00:00,28.51,28.56,28.5,28.54,72500.0,17.0604,17.0904,17.0545,17.0784,72500.0
2009-11-03 14:05:00,28.53,28.56,28.52,28.56,30200.0,17.0724,17.0904,17.0664,17.0904,30200.0
2009-11-03 14:10:00,28.56,28.58,28.54,28.56,73600.0,17.0904,17.1023,17.0784,17.0904,73600.0
2009-11-03 14:15:00,28.56,28.57,28.55,28.56,14400.0,17.0904,17.0963,17.0844,17.0904,14400.0
2009-11-03 14:20:00,28.57,28.59,28.55,28.57,59500.0,17.0963,17.1083,17.0844,17.0963,59500.0
2009-11-03 14:25:00,28.56,28.6,28.55,28.59,50000.0,17.0904,17.1143,17.0844,17.1083,50000.0
2009-11-03 14:30:00,28.59,28.61,28.54,28.55,73000.0,17.1083,17.1203,17.0784,17.0844,73000.0
2009-11-03 14:35:00,28.54,28.55,28.52,28.53,59900.0,17.0784,17.0844,17.0664,17.0724,59900.0
2009-11-03 14:40:00,28.54,28.56,28.53,28.55,29200.0,17.0784,17.0904,17.0724,17.0844,29200.0
2009-11-03 14:45:00,28.55,28.61,28.55,28.58,58900.0,17.0844,17.1203,17.0844,17.1023,58900.0
2009-11-03 14:50:00,28.58,28.59,28.55,28.56,52800.0,17.1023,17.1083,17.0844,17.0904,52800.0
2009-11-03 14:55:00,28.56,28.59,28.53,28.57,97300.0,17.0904,17.1083,17.0724,17.0963,97300.0
2009-11-03 15:00:00,28.58,28.6,28.56,28.57,49900.0,17.1023,17.1143,17.0904,17.0963,49900.0
2009-11-03 15:05:00,28.56,28.59,28.55,28.58,84100.0,17.0904,17.1083,17.0844,17.1023,84100.0
2009-11-03 15:10:00,28.58,28.59,28.56,28.58,54200.0,17.1023,17.1083,17.0904,17.1023,54200.0
2009-11-03 15:15:00,28.57,28.6,28.57,28.59,31600.0,17.0963,17.1143,17.0963,17.1083,31600.0
2009-11-03 15:20:00,28.59,28.61,28.58,28.6,42800.0,17.1083,17.1203,17.1023,17.1143,42800.0
2009-11-03 15:25:00,28.6,28.61,28.59,28.6,22500.0,17.1143,17.1203,17.1083,17.1143,22500.0
2009-11-03 15:30:00,28.6,28.67,28.6,28.67,170800.0,17.1143,17.1562,17.1143,17.1562,170800.0
2009-11-03 15:35:00,28.66,28.67,28.62,28.62,109600.0,17.1502,17.1562,17.1263,17.1263,109600.0
2009-11-03 15:40:00,28.62,28.63,28.55,28.56,76200.0,17.1263,17.1322,17.0844,17.0904,76200.0
2009-11-03 15:45:00,28.56,28.63,28.56,28.61,109600.0,17.0904,17.1322,17.0904,17.1203,109600.0
2009-11-03 15:50:00,28.61,28.63,28.61,28.62,105800.0,17.1203,17.1322,17.1203,17.1263,105800.0
2009-11-03 15:55:00,28.61,28.63,28.58,28.61,162000.0,17.1203,17.1322,17.1023,17.1203,162000.0
2009-11-04 09:30:00,28.58,28.67,28.58,28.65,93100.0,17.1023,17.1562,17.1023,17.1442,93100.0
2009-11-04 09:35:00,28.64,28.69,28.59,28.69,36500.0,17.1382,17.1681,17.1083,17.1681,36500.0
2009-11-04 09:40:00,28.69,28.73,28.63,28.71,80100.0,17.1681,17.1921,17.1322,17.1801,80100.0
2009-11-04 09:45:00,28.71,28.75,28.69,28.7,45300.0,17.1801,17.2041,17.1681,17.1741,45300.0
2009-11-04 09:50:00,28.71,28.74,28.63,28.67,47400.0,17.1801,17.1981,17.1322,17.1562,47400.0
2009-11-04 09:55:00,28.65,28.69,28.63,28.68,69700.0,17.1442,17.1681,17.1322,17.1622,69700.0
2009-11-04 10:00:00,28.67,28.8,28.63,28.78,184900.0,17.1562,17.234,17.1322,17.222,184900.0
2009-11-04 10:05:00,28.78,28.9,28.78,28.9,52300.0,17.222,17.2938,17.222,17.2938,52300.0
2009-11-04 10:10:00,28.9,28.97,28.89,28.97,60200.0,17.2938,17.3357,17.2878,17.3357,60200.0
2009-11-04 10:15:00,28.97,29.02,28.97,29.0,37400.0,17.3357,17.3656,17.3357,17.3537,37400.0
2009-11-04 10:20:00,29.0,29.05,28.98,29.01,38100.0,17.3537,17.3836,17.3417,17.3596,38100.0
2009-11-04 10:25:00,28.99,29.04,28.99,29.03,14900.0,17.3477,17.3776,17.3477,17.3716,14900.0
2009-11-04 10:30:00,29.03,29.07,29.03,29.06,37300.0,17.3716,17.3955,17.3716,17.3896,37300.0
2009-11-04 10:35:00,29.05,29.08,29.0,29.0,50700.0,17.3836,17.4015,17.3537,17.3537,50700.0
2009-11-04 10:40:00,29.01,29.02,29.0,29.0,8100.0,17.3596,17.3656,17.3537,17.3537,8100.0
2009-11-04 10:45:00,29.0,29.06,29.0,29.06,25700.0,17.3537,17.3896,17.3537,17.3896,25700.0
2009-11-04 10:50:00,29.06,29.08,29.05,29.07,18000.0,17.3896,17.4015,17.3836,17.3955,18000.0
2009-11-04 10:55:00,29.07,29.1,29.05,29.1,28700.0,17.3955,17.4135,17.3836,17.4135,28700.0
2009-11-04 11:00:00,29.09,29.14,29.07,29.13,46300.0,17.4075,17.4374,17.3955,17.4314,46300.0
2009-11-04 11:05:00,29.13,29.17,29.12,29.15,40300.0,17.4314,17.4554,17.4255,17.4434,40300.0
2009-11-04 11:10:00,29.15,29.19,29.14,29.16,55100.0,17.4434,17.4674,17.4374,17.4494,55100.0
2009-11-04 11:15:00,29.16,29.21,29.13,29.21,86700.0,17.4494,17.4793,17.4314,17.4793,86700.0
2009-11-04 11:20:00,29.21,29.27,29.2,29.22,76800.0,17.4793,17.5152,17.4733,17.4853,76800.0
2009-11-04 11:25:00,29.22,29.23,29.18,29.2,27400.0,17.4853,17.4913,17.4614,17.4733,27400.0
2009-11-04 11:30:00,29.2,29.21,29.17,29.17,43400.0,17.4733,17.4793,17.4554,17.4554,43400.0
2009-11-04 11:35:00,29.17,29.22,29.17,29.21,47900.0,17.4554,17.4853,17.4554,17.4793,47900.0
2009-11-04 11:40:00,29.21,29.21,29.2,29.21,11900.0,17.4793,17.4793,17.4733,17.4793,11900.0
2009-11-04 11:45:00,29.2,29.24,29.2,29.23,21500.0,17.4733,17.4973,17.4733,17.4913,21500.0
2009-11-04 11:50:00,29.23,29.24,29.21,29.21,28800.0,17.4913,17.4973,17.4793,17.4793,28800.0
2009-11-04 11:55:00,29.21,29.24,29.2,29.24,51400.0,17.4793,17.4973,17.4733,17.4973,51400.0
2009-11-04 12:00:00,29.23,29.24,29.21,29.23,47800.0,17.4913,17.4973,17.4793,17.4913,47800.0
2009-11-04 12:05:00,29.23,29.24,29.19,29.2,22700.0,17.4913,17.4973,17.4674,17.4733,22700.0
2009-11-04 12:10:00,29.2,29.23,29.18,29.21,37300.0,17.4733,17.4913,17.4614,17.4793,37300.0
2009-11-04 12:15:00,29.22,29.26,29.2,29.25,55000.0,17.4853,17.5092,17.4733,17.5033,55000.0
2009-11-04 12:20:00,29.25,29.25,29.21,29.24,23800.0,17.5033,17.5033,17.4793,17.4973,23800.0
2009-11-04 12:25:00,29.23,29.25,29.23,29.24,10400.0,17.4913,17.5033,17.4913,17.4973,10400.0
2009-11-04 12:30:00,29.23,29.24,29.21,29.22,15400.0,17.4913,17.4973,17.4793,17.4853,15400.0
2009-11-04 12:35:00,29.22,29.23,29.19,29.23,28900.0,17.4853,17.4913,17.4674,17.4913,28900.0
2009-11-04 12:40:00,29.23,29.23,29.21,29.23,16100.0,17.4913,17.4913,17.4793,17.4913,16100.0
2009-11-04 12:45:00,29.23,29.24,29.2,29.2,21100.0,17.4913,17.4973,17.4733,17.4733,21100.0
2009-11-04 12:50:00,29.21,29.21,29.18,29.18,14900.0,17.4793,17.4793,17.4614,17.4614,14900.0
2009-11-04 12:55:00,29.18,29.19,29.17,29.17,17900.0,17.4614,17.4674,17.4554,17.4554,17900.0
2009-11-04 13:00:00,29.17,29.17,29.15,29.16,19300.0,17.4554,17.4554,17.4434,17.4494,19300.0
2009-11-04 13:05:00,29.15,29.16,29.15,29.15,12700.0,17.4434,17.4494,17.4434,17.4434,12700.0
2009-11-04 13:10:00,29.16,29.18,29.15,29.17,29000.0,17.4494,17.4614,17.4434,17.4554,29000.0
2009-11-04 13:15:00,29.16,29.17,29.16,29.17,5400.0,17.4494,17.4554,17.4494,17.4554,5400.0
2009-11-04 13:20:00,29.16,29.17,29.16,29.17,3600.0,17.4494,17.4554,17.4494,17.4554,3600.0
2009-11-04 13:25:00,29.16,29.2,29.14,29.2,36900.0,17.4494,17.4733,17.4374,17.4733,36900.0
2009-11-04 13:30:00,29.19,29.22,29.19,29.22,22100.0,17.4674,17.4853,17.4674,17.4853,22100.0
2009-11-04 13:35:00,29.22,29.22,29.19,29.19,13700.0,17.4853,17.4853,17.4674,17.4674,13700.0
2009-11-04 13:40:00,29.19,29.2,29.19,29.19,4600.0,17.4674,17.4733,17.4674,17.4674,4600.0
2009-11-04 13:45:00,29.19,29.2,29.18,29.19,20800.0,17.4674,17.4733,17.4614,17.4674,20800.0
2009-11-04 13:50:00,29.18,29.19,29.16,29.16,13400.0,17.4614,17.4674,17.4494,17.4494,13400.0
2009-11-04 13:55:00,29.17,29.2,29.16,29.19,37200.0,17.4554,17.4733,17.4494,17.4674,37200.0
2009-11-04 14:00:00,29.19,29.2,29.16,29.18,54900.0,17.4674,17.4733,17.4494,17.4614,54900.0
2009-11-04 14:05:00,29.18,29.2,29.18,29.19,30900.0,17.4614,17.4733,17.4614,17.4674,30900.0
2009-11-04 14:10:00,29.19,29.2,29.19,29.2,13500.0,17.4674,17.4733,17.4674,17.4733,13500.0
2009-11-04 14:15:00,29.2,29.33,29.07,29.11,84500.0,17.4733,17.5511,17.3955,17.4195,84500.0
2009-11-04 14:20:00,29.1,29.24,29.1,29.17,72500.0,17.4135,17.4973,17.4135,17.4554,72500.0
2009-11-04 14:25:00,29.17,29.21,29.12,29.15,185600.0,17.4554,17.4793,17.4255,17.4434,185600.0
2009-11-04 14:30:00,29.14,29.36,29.14,29.32,204200.0,17.4374,17.5691,17.4374,17.5451,204200.0
2009-11-04 14:35:00,29.33,29.38,29.3,29.38,124100.0,17.5511,17.581,17.5332,17.581,124100.0
2009-11-04 14:40:00,29.38,29.49,29.37,29.44,158300.0,17.581,17.6469,17.5751,17.617,158300.0
2009-11-04 14:45:00,29.44,29.51,29.44,29.46,173300.0,17.617,17.6588,17.617,17.6289,173300.0
2009-11-04 14:50:00,29.47,29.49,29.45,29.47,94400.0,17.6349,17.6469,17.6229,17.6349,94400.0
2009-11-04 14:55:00,29.47,29.48,29.42,29.48,60300.0,17.6349,17.6409,17.605,17.6409,60300.0
2009-11-04 15:00:00,29.48,29.48,29.36,29.37,47600.0,17.6409,17.6409,17.5691,17.5751,47600.0
2009-11-04 15:05:00,29.38,29.41,29.36,29.37,37500.0,17.581,17.599,17.5691,17.5751,37500.0
2009-11-04 15:10:00,29.37,29.41,29.3,29.34,92200.0,17.5751,17.599,17.5332,17.5571,92200.0
2009-11-04 15:15:00,29.34,29.38,29.32,29.36,62200.0,17.5571,17.581,17.5451,17.5691,62200.0
2009-11-04 15:20:00,29.37,29.38,29.34,29.38,61200.0,17.5751,17.581,17.5571,17.581,61200.0
2009-11-04 15:25:00,29.38,29.42,29.37,29.41,81200.0,17.581,17.605,17.5751,17.599,81200.0
2009-11-04 15:30:00,29.4,29.42,29.33,29.33,149000.0,17.593,17.605,17.5511,17.5511,149000.0
2009-11-04 15:35:00,29.33,29.38,29.27,29.27,140900.0,17.5511,17.581,17.5152,17.5152,140900.0
2009-11-04 15:40:00,29.27,29.27,29.18,29.19,130800.0,17.5152,17.5152,17.4614,17.4674,130800.0
2009-11-04 15:45:00,29.19,29.22,29.13,29.19,206000.0,17.4674,17.4853,17.4314,17.4674,206000.0
2009-11-04 15:50:00,29.19,29.22,29.15,29.22,225800.0,17.4674,17.4853,17.4434,17.4853,225800.0
2009-11-04 15:55:00,29.22,29.22,29.14,29.15,232700.0,17.4853,17.4853,17.4374,17.4434,232700.0
2009-11-05 09:30:00,29.49,29.51,29.26,29.28,67500.0,17.6469,17.6588,17.5092,17.5212,67500.0
2009-11-05 09:35:00,29.27,29.44,29.26,29.44,57700.0,17.5152,17.617,17.5092,17.617,57700.0
2009-11-05 09:40:00,29.44,29.46,29.38,29.39,34300.0,17.617,17.6289,17.581,17.587,34300.0
2009-11-05 09:45:00,29.39,29.53,29.39,29.52,52200.0,17.587,17.6708,17.587,17.6648,52200.0
2009-11-05 09:50:00,29.53,29.6,29.52,29.59,35800.0,17.6708,17.7127,17.6648,17.7067,35800.0
2009-11-05 09:55:00,29.58,29.65,29.57,29.65,77700.0,17.7007,17.7426,17.6947,17.7426,77700.0
2009-11-05 10:00:00,29.65,29.7,29.65,29.7,78100.0,17.7426,17.7725,17.7426,17.7725,78100.0
2009-11-05 10:05:00,29.69,29.73,29.67,29.71,123100.0,17.7666,17.7905,17.7546,17.7785,123100.0
2009-11-05 10:10:00,29.71,29.79,29.68,29.77,97500.0,17.7785,17.8264,17.7606,17.8144,97500.0
2009-11-05 10:15:00,29.77,29.83,29.77,29.8,117400.0,17.8144,17.8503,17.8144,17.8324,117400.0
2009-11-05 10:20:00,29.8,29.96,29.79,29.92,209200.0,17.8324,17.9281,17.8264,17.9042,209200.0
2009-11-05 10:25:00,29.92,29.93,29.87,29.87,58600.0,17.9042,17.9102,17.8743,17.8743,58600.0
2009-11-05 10:30:00,29.88,29.93,29.88,29.88,48000.0,17.8802,17.9102,17.8802,17.8802,48000.0
2009-11-05 10:35:00,29.88,30.0,29.88,30.0,107100.0,17.8802,17.9521,17.8802,17.9521,107100.0
2009-11-05 10:40:00,29.99,30.03,29.97,29.98,72100.0,17.9461,17.97,17.9341,17.9401,72100.0
2009-11-05 10:45:00,29.98,30.04,29.96,30.0,82400.0,17.9401,17.976,17.9281,17.9521,82400.0
2009-11-05 10:50:00,30.0,30.02,29.99,30.01,54600.0,17.9521,17.964,17.9461,17.958,54600.0
2009-11-05 10:55:00,30.0,30.02,30.0,30.01,28400.0,17.9521,17.964,17.9521,17.958,28400.0
2009-11-05 11:00:00,30.02,30.03,30.0,30.01,29400.0,17.964,17.97,17.9521,17.958,29400.0
2009-11-05 11:05:00,30.01,30.03,30.0,30.03,48800.0,17.958,17.97,17.9521,17.97,48800.0
2009-11-05 11:10:00,30.03,30.03,30.0,30.02,51400.0,17.97,17.97,17.9521,17.964,51400.0
2009-11-05 11:15:00,30.02,30.03,30.0,30.02,81500.0,17.964,17.97,17.9521,17.964,81500.0
2009-11-05 11:20:00,30.02,30.06,30.01,30.06,67000.0,17.964,17.988,17.958,17.988,67000.0
2009-11-05 11:25:00,30.06,30.1,30.05,30.09,39100.0,17.988,18.0119,17.982,18.0059,39100.0
2009-11-05 11:30:00,30.1,30.18,30.09,30.15,143500.0,18.0119,18.0598,18.0059,18.0418,143500.0
2009-11-05 11:35:00,30.15,30.19,30.14,30.18,76600.0,18.0418,18.0658,18.0358,18.0598,76600.0
2009-11-05 11:40:00,30.18,30.21,30.15,30.17,98900.0,18.0598,18.0777,18.0418,18.0538,98900.0
2009-11-05 11:45:00,30.17,30.21,30.14,30.16,117700.0,18.0538,18.0777,18.0358,18.0478,117700.0
2009-11-05 11:50:00,30.16,30.18,30.07,30.11,89900.0,18.0478,18.0598,17.9939,18.0179,89900.0
2009-11-05 11:55:00,30.11,30.2,30.1,30.14,94500.0,18.0179,18.0717,18.0119,18.0358,94500.0
2009-11-05 12:00:00,30.15,30.17,30.09,30.11,68600.0,18.0418,18.0538,18.0059,18.0179,68600.0
2009-11-05 12:05:00,30.12,30.16,30.11,30.14,65500.0,18.0239,18.0478,18.0179,18.0358,65500.0
2009-11-05 12:10:00,30.13,30.15,30.07,30.12,69100.0,18.0298,18.0418,17.9939,18.0239,69100.0
2009-11-05 12:15:00,30.11,30.16,30.08,30.15,59200.0,18.0179,18.0478,17.9999,18.0418,59200.0
2009-11-05 12:20:00,30.15,30.17,30.13,30.15,29200.0,18.0418,18.0538,18.0298,18.0418,29200.0
2009-11-05 12:25:00,30.14,30.15,30.09,30.12,27100.0,18.0358,18.0418,18.0059,18.0239,27100.0
2009-11-05 12:30:00,30.12,30.17,30.1,30.17,28800.0,18.0239,18.0538,18.0119,18.0538,28800.0
2009-11-05 12:35:00,30.17,30.18,30.15,30.17,25300.0,18.0538,18.0598,18.0418,18.0538,25300.0
2009-11-05 12:40:00,30.17,30.19,30.15,30.18,28400.0,18.0538,18.0658,18.0418,18.0598,28400.0
2009-11-05 12:45:00,30.19,30.21,30.18,30.18,50500.0,18.0658,18.0777,18.0598,18.0598,50500.0
2009-11-05 12:50:00,30.19,30.19,30.16,30.19,32100.0,18.0658,18.0658,18.0478,18.0658,32100.0
2009-11-05 12:55:00,30.19,30.24,30.18,30.24,37800.0,18.0658,18.0957,18.0598,18.0957,37800.0
2009-11-05 13:00:00,30.24,30.29,30.23,30.26,73700.0,18.0957,18.1256,18.0897,18.1076,73700.0
2009-11-05 13:05:00,30.25,30.26,30.22,30.22,36100.0,18.1017,18.1076,18.0837,18.0837,36100.0
2009-11-05 13:10:00,30.23,30.26,30.22,30.26,42300.0,18.0897,18.1076,18.0837,18.1076,42300.0
2009-11-05 13:15:00,30.26,30.31,30.26,30.3,95600.0,18.1076,18.1376,18.1076,18.1316,95600.0
2009-11-05 13:20:00,30.3,30.33,30.28,30.33,96300.0,18.1316,18.1495,18.1196,18.1495,96300.0
2009-11-05 13:25:00,30.32,30.33,30.3,30.31,12000.0,18.1435,18.1495,18.1316,18.1376,12000.0
2009-11-05 13:30:00,30.3,30.33,30.29,30.3,41700.0,18.1316,18.1495,18.1256,18.1316,41700.0
2009-11-05 13:35:00,30.3,30.32,30.29,30.29,42700.0,18.1316,18.1435,18.1256,18.1256,42700.0
2009-11-05 13:40:00,30.3,30.32,30.29,30.29,48100.0,18.1316,18.1435,18.1256,18.1256,48100.0
2009-11-05 13:45:00,30.3,30.35,30.29,30.34,62700.0,18.1316,18.1615,18.1256,18.1555,62700.0
2009-11-05 13:50:00,30.34,30.39,30.3,30.3,120500.0,18.1555,18.1854,18.1316,18.1316,120500.0
2009-11-05 13:55:00,30.3,30.31,30.28,30.29,64600.0,18.1316,18.1376,18.1196,18.1256,64600.0
2009-11-05 14:00:00,30.29,30.3,30.26,30.28,21800.0,18.1256,18.1316,18.1076,18.1196,21800.0
2009-11-05 14:05:00,30.27,30.28,30.23,30.26,75900.0,18.1136,18.1196,18.0897,18.1076,75900.0
2009-11-05 14:10:00,30.25,30.26,30.23,30.23,28900.0,18.1017,18.1076,18.0897,18.0897,28900.0
2009-11-05 14:15:00,30.23,30.27,30.23,30.25,36300.0,18.0897,18.1136,18.0897,18.1017,36300.0
2009-11-05 14:20:00,30.25,30.27,30.21,30.21,45700.0,18.1017,18.1136,18.0777,18.0777,45700.0
2009-11-05 14:25:00,30.22,30.28,30.21,30.26,48800.0,18.0837,18.1196,18.0777,18.1076,48800.0
2009-11-05 14:30:00,30.26,30.27,30.25,30.26,40200.0,18.1076,18.1136,18.1017,18.1076,40200.0
2009-11-05 14:35:00,30.26,30.33,30.25,30.31,138100.0,18.1076,18.1495,18.1017,18.1376,138100.0
2009-11-05 14:40:00,30.3,30.32,30.29,30.31,28800.0,18.1316,18.1435,18.1256,18.1376,28800.0
2009-11-05 14:45:00,30.31,30.37,30.31,30.35,54700.0,18.1376,18.1735,18.1376,18.1615,54700.0
2009-11-05 14:50:00,30.36,30.39,30.34,30.35,49300.0,18.1675,18.1854,18.1555,18.1615,49300.0
2009-11-05 14:55:00,30.36,30.37,30.34,30.36,45200.0,18.1675,18.1735,18.1555,18.1675,45200.0
2009-11-05 15:00:00,30.36,30.37,30.33,30.34,50200.0,18.1675,18.1735,18.1495,18.1555,50200.0
2009-11-05 15:05:00,30.34,30.34,30.31,30.31,29900.0,18.1555,18.1555,18.1376,18.1376,29900.0
2009-11-05 15:10:00,30.31,30.32,30.26,30.26,61700.0,18.1376,18.1435,18.1076,18.1076,61700.0
2009-11-05 15:15:00,30.26,30.3,30.26,30.3,48000.0,18.1076,18.1316,18.1076,18.1316,48000.0
2009-11-05 15:20:00,30.3,30.3,30.25,30.25,68800.0,18.1316,18.1316,18.1017,18.1017,68800.0
2009-11-05 15:25:00,30.26,30.26,30.25,30.25,28100.0,18.1076,18.1076,18.1017,18.1017,28100.0
2009-11-05 15:30:00,30.25,30.28,30.24,30.25,141600.0,18.1017,18.1196,18.0957,18.1017,141600.0
2009-11-05 15:35:00,30.26,30.26,30.23,30.26,93500.0,18.1076,18.1076,18.0897,18.1076,93500.0
2009-11-05 15:40:00,30.26,30.28,30.23,30.24,89700.0,18.1076,18.1196,18.0897,18.0957,89700.0
2009-11-05 15:45:00,30.24,30.28,30.21,30.26,120000.0,18.0957,18.1196,18.0777,18.1076,120000.0
2009-11-05 15:50:00,30.27,30.35,30.26,30.34,326200.0,18.1136,18.1615,18.1076,18.1555,326200.0
2009-11-05 15:55:00,30.33,30.36,30.33,30.35,277700.0,18.1495,18.1675,18.1495,18.1615,277700.0
2009-11-06 09:30:00,30.05,30.23,29.75,30.04,111700.0,17.982,18.0897,17.8025,17.976,111700.0
2009-11-06 09:35:00,30.03,30.14,30.03,30.06,64800.0,17.97,18.0358,17.97,17.988,64800.0
2009-11-06 09:40:00,30.06,30.14,30.05,30.11,50200.0,17.988,18.0358,17.982,18.0179,50200.0
2009-11-06 09:45:00,30.12,30.18,30.09,30.12,35500.0,18.0239,18.0598,18.0059,18.0239,35500.0
2009-11-06 09:50:00,30.14,30.25,30.13,30.23,32800.0,18.0358,18.1017,18.0298,18.0897,32800.0
2009-11-06 09:55:00,30.24,30.31,30.23,30.24,41800.0,18.0957,18.1376,18.0897,18.0957,41800.0
2009-11-06 10:00:00,30.25,30.31,30.22,30.24,36700.0,18.1017,18.1376,18.0837,18.0957,36700.0
2009-11-06 10:05:00,30.24,30.27,30.21,30.24,24500.0,18.0957,18.1136,18.0777,18.0957,24500.0
2009-11-06 10:10:00,30.24,30.28,30.23,30.23,20700.0,18.0957,18.1196,18.0897,18.0897,20700.0
2009-11-06 10:15:00,30.23,30.24,30.18,30.19,21100.0,18.0897,18.0957,18.0598,18.0658,21100.0
2009-11-06 10:20:00,30.19,30.2,30.15,30.18,21900.0,18.0658,18.0717,18.0418,18.0598,21900.0
2009-11-06 10:25:00,30.17,30.18,30.07,30.08,121300.0,18.0538,18.0598,17.9939,17.9999,121300.0
2009-11-06 10:30:00,30.08,30.13,30.05,30.13,66800.0,17.9999,18.0298,17.982,18.0298,66800.0
2009-11-06 10:35:00,30.13,30.19,30.12,30.17,117200.0,18.0298,18.0658,18.0239,18.0538,117200.0
2009-11-06 10:40:00,30.19,30.21,30.12,30.13,29500.0,18.0658,18.0777,18.0239,18.0298,29500.0
2009-11-06 10:45:00,30.14,30.26,30.11,30.26,65500.0,18.0358,18.1076,18.0179,18.1076,65500.0
2009-11-06 10:50:00,30.25,30.27,30.22,30.27,64100.0,18.1017,18.1136,18.0837,18.1136,64100.0
2009-11-06 10:55:00,30.27,30.27,30.22,30.25,40800.0,18.1136,18.1136,18.0837,18.1017,40800.0
2009-11-06 11:00:00,30.25,30.27,30.22,30.23,118400.0,18.1017,18.1136,18.0837,18.0897,118400.0
2009-11-06 11:05:00,30.22,30.23,30.18,30.2,110400.0,18.0837,18.0897,18.0598,18.0717,110400.0
2009-11-06 11:10:00,30.19,30.19,30.12,30.16,39200.0,18.0658,18.0658,18.0239,18.0478,39200.0
2009-11-06 11:15:00,30.16,30.2,30.14,30.18,81400.0,18.0478,18.0717,18.0358,18.0598,81400.0
2009-11-06 11:20:00,30.19,30.2,30.14,30.15,27000.0,18.0658,18.0717,18.0358,18.0418,27000.0
2009-11-06 11:25:00,30.16,30.24,30.16,30.22,71100.0,18.0478,18.0957,18.0478,18.0837,71100.0
2009-11-06 11:30:00,30.22,30.26,30.2,30.23,27500.0,18.0837,18.1076,18.0717,18.0897,27500.0
2009-11-06 11:35:00,30.23,30.23,30.18,30.2,18500.0,18.0897,18.0897,18.0598,18.0717,18500.0
2009-11-06 11:40:00,30.19,30.24,30.19,30.2,17700.0,18.0658,18.0957,18.0658,18.0717,17700.0
2009-11-06 11:45:00,30.2,30.21,30.18,30.19,13200.0,18.0717,18.0777,18.0598,18.0658,13200.0
2009-11-06 11:50:00,30.19,30.24,30.18,30.24,23600.0,18.0658,18.0957,18.0598,18.0957,23600.0
2009-11-06 11:55:00,30.23,30.24,30.2,30.22,14900.0,18.0897,18.0957,18.0717,18.0837,14900.0
2009-11-06 12:00:00,30.23,30.27,30.23,30.25,17500.0,18.0897,18.1136,18.0897,18.1017,17500.0
2009-11-06 12:05:00,30.25,30.27,30.25,30.27,10500.0,18.1017,18.1136,18.1017,18.1136,10500.0
2009-11-06 12:10:00,30.27,30.34,30.27,30.32,37200.0,18.1136,18.1555,18.1136,18.1435,37200.0
2009-11-06 12:15:00,30.33,30.33,30.31,30.32,32900.0,18.1495,18.1495,18.1376,18.1435,32900.0
2009-11-06 12:20:00,30.32,30.32,30.3,30.32,34200.0,18.1435,18.1435,18.1316,18.1435,34200.0
2009-11-06 12:25:00,30.32,30.32,30.3,30.3,25700.0,18.1435,18.1435,18.1316,18.1316,25700.0
2009-11-06 12:30:00,30.31,30.32,30.3,30.32,17100.0,18.1376,18.1435,18.1316,18.1435,17100.0
2009-11-06 12:35:00,30.32,30.33,30.28,30.32,39900.0,18.1435,18.1495,18.1196,18.1435,39900.0
2009-11-06 12:40:00,30.32,30.33,30.28,30.3,15800.0,18.1435,18.1495,18.1196,18.1316,15800.0
2009-11-06 12:45:00,30.31,30.31,30.25,30.27,29400.0,18.1376,18.1376,18.1017,18.1136,29400.0
2009-11-06 12:50:00,30.27,30.31,30.24,30.26,41500.0,18.1136,18.1376,18.0957,18.1076,41500.0
2009-11-06 12:55:00,30.27,30.3,30.26,30.27,16300.0,18.1136,18.1316,18.1076,18.1136,16300.0
2009-11-06 13:00:00,30.26,30.28,30.23,30.25,17800.0,18.1076,18.1196,18.0897,18.1017,17800.0
2009-11-06 13:05:00,30.26,30.3,30.25,30.28,25900.0,18.1076,18.1316,18.1017,18.1196,25900.0
2009-11-06 13:10:00,30.28,30.31,30.26,30.31,21000.0,18.1196,18.1376,18.1076,18.1376,21000.0
2009-11-06 13:15:00,30.31,30.34,30.3,30.33,21600.0,18.1376,18.1555,18.1316,18.1495,21600.0
2009-11-06 13:20:00,30.33,30.35,30.32,30.32,22600.0,18.1495,18.1615,18.1435,18.1435,22600.0
2009-11-06 13:25:00,30.33,30.35,30.3,30.35,37000.0,18.1495,18.1615,18.1316,18.1615,37000.0
2009-11-06 13:30:00,30.35,30.36,30.32,30.34,25300.0,18.1615,18.1675,18.1435,18.1555,25300.0
2009-11-06 13:35:00,30.34,30.39,30.34,30.34,36900.0,18.1555,18.1854,18.1555,18.1555,36900.0
2009-11-06 13:40:00,30.34,30.36,30.33,30.34,8200.0,18.1555,18.1675,18.1495,18.1555,8200.0
2009-11-06 13:45:00,30.35,30.38,30.32,30.34,32200.0,18.1615,18.1794,18.1435,18.1555,32200.0
2009-11-06 13:50:00,30.35,30.35,30.31,30.33,24300.0,18.1615,18.1615,18.1376,18.1495,24300.0
2009-11-06 13:55:00,30.33,30.33,30.29,30.32,21800.0,18.1495,18.1495,18.1256,18.1435,21800.0
2009-11-06 14:00:00,30.32,30.33,30.28,30.31,23200.0,18.1435,18.1495,18.1196,18.1376,23200.0
2009-11-06 14:05:00,30.32,30.33,30.25,30.27,63300.0,18.1435,18.1495,18.1017,18.1136,63300.0
2009-11-06 14:10:00,30.27,30.29,30.27,30.28,21900.0,18.1136,18.1256,18.1136,18.1196,21900.0
2009-11-06 14:15:00,30.29,30.31,30.27,30.3,18500.0,18.1256,18.1376,18.1136,18.1316,18500.0
2009-11-06 14:20:00,30.29,30.33,30.29,30.32,14700.0,18.1256,18.1495,18.1256,18.1435,14700.0
2009-11-06 14:25:00,30.33,30.35,30.31,30.31,14500.0,18.1495,18.1615,18.1376,18.1376,14500.0
2009-11-06 14:30:00,30.31,30.32,30.3,30.31,12900.0,18.1376,18.1435,18.1316,18.1376,12900.0
2009-11-06 14:35:00,30.32,30.33,30.3,30.32,19200.0,18.1435,18.1495,18.1316,18.1435,19200.0
2009-11-06 14:40:00,30.33,30.35,30.31,30.35,32500.0,18.1495,18.1615,18.1376,18.1615,32500.0
2009-11-06 14:45:00,30.35,30.35,30.32,30.32,19500.0,18.1615,18.1615,18.1435,18.1435,19500.0
2009-11-06 14:50:00,30.33,30.36,30.32,30.33,31800.0,18.1495,18.1675,18.1435,18.1495,31800.0
2009-11-06 14:55:00,30.33,30.33,30.3,30.32,18500.0,18.1495,18.1495,18.1316,18.1435,18500.0
2009-11-06 15:00:00,30.32,30.33,30.27,30.3,41200.0,18.1435,18.1495,18.1136,18.1316,41200.0
2009-11-06 15:05:00,30.3,30.32,30.29,30.31,14800.0,18.1316,18.1435,18.1256,18.1376,14800.0
2009-11-06 15:10:00,30.31,30.33,30.28,30.28,34300.0,18.1376,18.1495,18.1196,18.1196,34300.0
2009-11-06 15:15:00,30.29,30.3,30.26,30.3,27400.0,18.1256,18.1316,18.1076,18.1316,27400.0
2009-11-06 15:20:00,30.3,30.33,30.28,30.3,47000.0,18.1316,18.1495,18.1196,18.1316,47000.0
2009-11-06 15:25:00,30.31,30.35,30.3,30.33,41200.0,18.1376,18.1615,18.1316,18.1495,41200.0
2009-11-06 15:30:00,30.34,30.36,30.32,30.33,38200.0,18.1555,18.1675,18.1435,18.1495,38200.0
2009-11-06 15:35:00,30.34,30.38,30.32,30.35,48000.0,18.1555,18.1794,18.1435,18.1615,48000.0
2009-11-06 15:40:00,30.35,30.39,30.35,30.39,55300.0,18.1615,18.1854,18.1615,18.1854,55300.0
2009-11-06 15:45:00,30.38,30.4,30.35,30.4,116900.0,18.1794,18.1914,18.1615,18.1914,116900.0
2009-11-06 15:50:00,30.4,30.44,30.35,30.44,162600.0,18.1914,18.2154,18.1615,18.2154,162600.0
2009-11-06 15:55:00,30.43,30.44,30.37,30.37,241900.0,18.2094,18.2154,18.1735,18.1735,241900.0
2009-11-09 09:30:00,30.45,30.5,30.37,30.44,70900.0,18.2213,18.2513,18.1735,18.2154,70900.0
2009-11-09 09:35:00,30.43,30.49,30.41,30.49,24400.0,18.2094,18.2453,18.1974,18.2453,24400.0
2009-11-09 09:40:00,30.49,30.56,30.45,30.55,60800.0,18.2453,18.2872,18.2213,18.2812,60800.0
2009-11-09 09:45:00,30.56,30.63,30.56,30.63,71300.0,18.2872,18.329,18.2872,18.329,71300.0
2009-11-09 09:50:00,30.62,30.81,30.62,30.81,299900.0,18.3231,18.4368,18.3231,18.4368,299900.0
2009-11-09 09:55:00,30.81,30.87,30.81,30.87,68100.0,18.4368,18.4727,18.4368,18.4727,68100.0
2009-11-09 10:00:00,30.87,30.94,30.87,30.94,58000.0,18.4727,18.5146,18.4727,18.5146,58000.0
2009-11-09 10:05:00,30.93,30.99,30.91,30.97,74600.0,18.5086,18.5445,18.4966,18.5325,74600.0
2009-11-09 10:10:00,30.97,31.01,30.95,31.01,85500.0,18.5325,18.5564,18.5205,18.5564,85500.0
2009-11-09 10:15:00,31.0,31.05,31.0,31.03,66000.0,18.5505,18.5804,18.5505,18.5684,66000.0
2009-11-09 10:20:00,31.03,31.05,31.0,31.01,89900.0,18.5684,18.5804,18.5505,18.5564,89900.0
2009-11-09 10:25:00,31.01,31.02,30.98,31.0,107400.0,18.5564,18.5624,18.5385,18.5505,107400.0
2009-11-09 10:30:00,31.01,31.02,30.99,31.01,77000.0,18.5564,18.5624,18.5445,18.5564,77000.0
2009-11-09 10:35:00,31.0,31.01,30.97,30.99,52100.0,18.5505,18.5564,18.5325,18.5445,52100.0
2009-11-09 10:40:00,31.0,31.01,30.96,31.0,59300.0,18.5505,18.5564,18.5265,18.5505,59300.0
2009-11-09 10:45:00,31.0,31.01,30.93,30.93,40600.0,18.5505,18.5564,18.5086,18.5086,40600.0
2009-11-09 10:50:00,30.93,30.99,30.9,30.99,36500.0,18.5086,18.5445,18.4906,18.5445,36500.0
2009-11-09 10:55:00,30.99,30.99,30.95,30.97,53800.0,18.5445,18.5445,18.5205,18.5325,53800.0
2009-11-09 11:00:00,30.97,30.98,30.89,30.9,32700.0,18.5325,18.5385,18.4846,18.4906,32700.0
2009-11-09 11:05:00,30.9,30.92,30.86,30.87,53900.0,18.4906,18.5026,18.4667,18.4727,53900.0
2009-11-09 11:10:00,30.87,30.92,30.85,30.9,71800.0,18.4727,18.5026,18.4607,18.4906,71800.0
2009-11-09 11:15:00,30.9,31.0,30.9,30.97,69700.0,18.4906,18.5505,18.4906,18.5325,69700.0
2009-11-09 11:20:00,30.97,30.99,30.93,30.97,47300.0,18.5325,18.5445,18.5086,18.5325,47300.0
2009-11-09 11:25:00,30.97,30.99,30.96,30.98,36200.0,18.5325,18.5445,18.5265,18.5385,36200.0
2009-11-09 11:30:00,30.98,30.99,30.95,30.98,34700.0,18.5385,18.5445,18.5205,18.5385,34700.0
2009-11-09 11:35:00,30.98,30.99,30.94,30.94,46600.0,18.5385,18.5445,18.5146,18.5146,46600.0
2009-11-09 11:40:00,30.93,30.98,30.92,30.96,37000.0,18.5086,18.5385,18.5026,18.5265,37000.0
2009-11-09 11:45:00,30.95,30.98,30.95,30.98,13300.0,18.5205,18.5385,18.5205,18.5385,13300.0
2009-11-09 11:50:00,30.98,30.98,30.94,30.95,155800.0,18.5385,18.5385,18.5146,18.5205,155800.0
2009-11-09 11:55:00,30.94,30.95,30.93,30.93,15900.0,18.5146,18.5205,18.5086,18.5086,15900.0
2009-11-09 12:00:00,30.93,30.95,30.91,30.93,66400.0,18.5086,18.5205,18.4966,18.5086,66400.0
2009-11-09 12:05:00,30.93,30.95,30.88,30.88,63500.0,18.5086,18.5205,18.4786,18.4786,63500.0
2009-11-09 12:10:00,30.88,30.9,30.83,30.84,43600.0,18.4786,18.4906,18.4487,18.4547,43600.0
2009-11-09 12:15:00,30.83,30.87,30.82,30.86,35700.0,18.4487,18.4727,18.4427,18.4667,35700.0
2009-11-09 12:20:00,30.87,30.9,30.85,30.89,40100.0,18.4727,18.4906,18.4607,18.4846,40100.0
2009-11-09 12:25:00,30.89,30.91,30.88,30.89,13700.0,18.4846,18.4966,18.4786,18.4846,13700.0
2009-11-09 12:30:00,30.9,30.9,30.88,30.89,25300.0,18.4906,18.4906,18.4786,18.4846,25300.0
2009-11-09 12:35:00,30.88,30.91,30.88,30.89,46300.0,18.4786,18.4966,18.4786,18.4846,46300.0
2009-11-09 12:40:00,30.89,30.91,30.87,30.88,42900.0,18.4846,18.4966,18.4727,18.4786,42900.0
2009-11-09 12:45:00,30.88,30.88,30.85,30.85,26100.0,18.4786,18.4786,18.4607,18.4607,26100.0
2009-11-09 12:50:00,30.86,30.86,30.8,30.82,64900.0,18.4667,18.4667,18.4308,18.4427,64900.0
2009-11-09 12:55:00,30.81,30.81,30.78,30.78,34300.0,18.4368,18.4368,18.4188,18.4188,34300.0
2009-11-09 13:00:00,30.78,30.8,30.78,30.79,40300.0,18.4188,18.4308,18.4188,18.4248,40300.0
2009-11-09 13:05:00,30.8,30.81,30.75,30.76,60300.0,18.4308,18.4368,18.4009,18.4068,60300.0
2009-11-09 13:10:00,30.76,30.78,30.75,30.77,56900.0,18.4068,18.4188,18.4009,18.4128,56900.0
2009-11-09 13:15:00,30.76,30.77,30.74,30.76,54900.0,18.4068,18.4128,18.3949,18.4068,54900.0
2009-11-09 13:20:00,30.76,30.78,30.75,30.76,41200.0,18.4068,18.4188,18.4009,18.4068,41200.0
2009-11-09 13:25:00,30.76,30.8,30.75,30.8,24600.0,18.4068,18.4308,18.4009,18.4308,24600.0
2009-11-09 13:30:00,30.8,30.8,30.78,30.78,35100.0,18.4308,18.4308,18.4188,18.4188,35100.0
2009-11-09 13:35:00,30.78,30.86,30.78,30.86,40300.0,18.4188,18.4667,18.4188,18.4667,40300.0
2009-11-09 13:40:00,30.85,30.9,30.84,30.88,44600.0,18.4607,18.4906,18.4547,18.4786,44600.0
2009-11-09 13:45:00,30.88,30.92,30.87,30.91,27800.0,18.4786,18.5026,18.4727,18.4966,27800.0
2009-11-09 13:50:00,30.9,30.9,30.84,30.85,16200.0,18.4906,18.4906,18.4547,18.4607,16200.0
2009-11-09 13:55:00,30.84,30.85,30.79,30.83,30400.0,18.4547,18.4607,18.4248,18.4487,30400.0
2009-11-09 14:00:00,30.82,30.82,30.8,30.8,24500.0,18.4427,18.4427,18.4308,18.4308,24500.0
2009-11-09 14:05:00,30.81,30.81,30.79,30.8,27300.0,18.4368,18.4368,18.4248,18.4308,27300.0
2009-11-09 14:10:00,30.8,30.8,30.79,30.8,12400.0,18.4308,18.4308,18.4248,18.4308,12400.0
2009-11-09 14:15:00,30.8,30.82,30.8,30.8,69200.0,18.4308,18.4427,18.4308,18.4308,69200.0
2009-11-09 14:20:00,30.8,30.82,30.79,30.82,77800.0,18.4308,18.4427,18.4248,18.4427,77800.0
2009-11-09 14:25:00,30.81,30.84,30.81,30.81,25200.0,18.4368,18.4547,18.4368,18.4368,25200.0
2009-11-09 14:30:00,30.82,30.89,30.81,30.88,23900.0,18.4427,18.4846,18.4368,18.4786,23900.0
2009-11-09 14:35:00,30.88,30.89,30.84,30.88,26000.0,18.4786,18.4846,18.4547,18.4786,26000.0
2009-11-09 14:40:00,30.88,30.89,30.87,30.89,10500.0,18.4786,18.4846,18.4727,18.4846,10500.0
2009-11-09 14:45:00,30.89,30.91,30.88,30.89,13800.0,18.4846,18.4966,18.4786,18.4846,13800.0
2009-11-09 14:50:00,30.88,30.89,30.88,30.89,7800.0,18.4786,18.4846,18.4786,18.4846,7800.0
2009-11-09 14:55:00,30.88,30.89,30.88,30.89,15100.0,18.4786,18.4846,18.4786,18.4846,15100.0
2009-11-09 15:00:00,30.89,30.9,30.87,30.87,22000.0,18.4846,18.4906,18.4727,18.4727,22000.0
2009-11-09 15:05:00,30.87,30.87,30.83,30.83,34900.0,18.4727,18.4727,18.4487,18.4487,34900.0
2009-11-09 15:10:00,30.83,30.86,30.83,30.86,16100.0,18.4487,18.4667,18.4487,18.4667,16100.0
2009-11-09 15:15:00,30.86,30.88,30.84,30.88,47600.0,18.4667,18.4786,18.4547,18.4786,47600.0
2009-11-09 15:20:00,30.87,30.88,30.87,30.88,17500.0,18.4727,18.4786,18.4727,18.4786,17500.0
2009-11-09 15:25:00,30.87,30.87,30.83,30.84,40700.0,18.4727,18.4727,18.4487,18.4547,40700.0
2009-11-09 15:30:00,30.83,30.84,30.78,30.78,76800.0,18.4487,18.4547,18.4188,18.4188,76800.0
2009-11-09 15:35:00,30.79,30.79,30.75,30.76,52800.0,18.4248,18.4248,18.4009,18.4068,52800.0
2009-11-09 15:40:00,30.76,30.78,30.75,30.77,88100.0,18.4068,18.4188,18.4009,18.4128,88100.0
2009-11-09 15:45:00,30.77,30.84,30.76,30.83,100100.0,18.4128,18.4547,18.4068,18.4487,100100.0
2009-11-09 15:50:00,30.84,30.89,30.83,30.88,168200.0,18.4547,18.4846,18.4487,18.4786,168200.0
2009-11-09 15:55:00,30.89,30.95,30.88,30.95,286600.0,18.4846,18.5205,18.4786,18.5205,286600.0
2009-11-10 09:30:00,30.94,30.94,30.72,30.84,86500.0,18.5146,18.5146,18.3829,18.4547,86500.0
2009-11-10 09:35:00,30.85,30.89,30.82,30.87,30500.0,18.4607,18.4846,18.4427,18.4727,30500.0
2009-11-10 09:40:00,30.86,30.89,30.83,30.87,36000.0,18.4667,18.4846,18.4487,18.4727,36000.0
2009-11-10 09:45:00,30.87,31.0,30.87,30.98,67400.0,18.4727,18.5505,18.4727,18.5385,67400.0
2009-11-10 09:50:00,30.99,31.0,30.97,30.97,55600.0,18.5445,18.5505,18.5325,18.5325,55600.0
2009-11-10 09:55:00,30.99,31.05,30.97,31.04,87000.0,18.5445,18.5804,18.5325,18.5744,87000.0
2009-11-10 10:00:00,31.03,31.07,31.01,31.04,82500.0,18.5684,18.5923,18.5564,18.5744,82500.0
2009-11-10 10:05:00,31.04,31.15,31.04,31.15,53700.0,18.5744,18.6402,18.5744,18.6402,53700.0
2009-11-10 10:10:00,31.15,31.21,31.15,31.19,35000.0,18.6402,18.6761,18.6402,18.6642,35000.0
2009-11-10 10:15:00,31.19,31.19,31.14,31.16,50900.0,18.6642,18.6642,18.6342,18.6462,50900.0
2009-11-10 10:20:00,31.15,31.16,31.08,31.1,58000.0,18.6402,18.6462,18.5983,18.6103,58000.0
2009-11-10 10:25:00,31.11,31.12,31.08,31.1,23800.0,18.6163,18.6223,18.5983,18.6103,23800.0
2009-11-10 10:30:00,31.09,31.1,31.04,31.04,46800.0,18.6043,18.6103,18.5744,18.5744,46800.0
2009-11-10 10:35:00,31.04,31.06,30.99,30.99,26000.0,18.5744,18.5864,18.5445,18.5445,26000.0
2009-11-10 10:40:00,30.99,31.05,30.99,31.05,31100.0,18.5445,18.5804,18.5445,18.5804,31100.0
2009-11-10 10:45:00,31.04,31.05,31.01,31.03,37900.0,18.5744,18.5804,18.5564,18.5684,37900.0
2009-11-10 10:50:00,31.03,31.03,30.97,30.99,58400.0,18.5684,18.5684,18.5325,18.5445,58400.0
2009-11-10 10:55:00,31.0,31.02,30.94,30.98,138200.0,18.5505,18.5624,18.5146,18.5385,138200.0
2009-11-10 11:00:00,30.98,30.99,30.94,30.96,49800.0,18.5385,18.5445,18.5146,18.5265,49800.0
2009-11-10 11:05:00,30.96,30.96,30.9,30.92,164300.0,18.5265,18.5265,18.4906,18.5026,164300.0
2009-11-10 11:10:00,30.92,30.96,30.9,30.95,81600.0,18.5026,18.5265,18.4906,18.5205,81600.0
2009-11-10 11:15:00,30.95,30.97,30.9,30.96,70600.0,18.5205,18.5325,18.4906,18.5265,70600.0
2009-11-10 11:20:00,30.96,30.98,30.92,30.95,40800.0,18.5265,18.5385,18.5026,18.5205,40800.0
2009-11-10 11:25:00,30.95,30.98,30.93,30.97,52800.0,18.5205,18.5385,18.5086,18.5325,52800.0
2009-11-10 11:30:00,30.97,30.99,30.92,30.95,94900.0,18.5325,18.5445,18.5026,18.5205,94900.0
2009-11-10 11:35:00,30.95,31.02,30.94,31.0,104400.0,18.5205,18.5624,18.5146,18.5505,104400.0
2009-11-10 11:40:00,31.01,31.04,31.0,31.03,21700.0,18.5564,18.5744,18.5505,18.5684,21700.0
2009-11-10 11:45:00,31.02,31.06,31.02,31.05,25000.0,18.5624,18.5864,18.5624,18.5804,25000.0
2009-11-10 11:50:00,31.04,31.05,31.01,31.03,32900.0,18.5744,18.5804,18.5564,18.5684,32900.0
2009-11-10 11:55:00,31.03,31.05,30.99,31.0,31000.0,18.5684,18.5804,18.5445,18.5505,31000.0
2009-11-10 12:00:00,30.99,31.04,30.98,31.04,32600.0,18.5445,18.5744,18.5385,18.5744,32600.0
2009-11-10 12:05:00,31.03,31.09,31.01,31.09,49900.0,18.5684,18.6043,18.5564,18.6043,49900.0
2009-11-10 12:10:00,31.09,31.1,31.06,31.09,22900.0,18.6043,18.6103,18.5864,18.6043,22900.0
2009-11-10 12:15:00,31.1,31.1,31.06,31.08,31600.0,18.6103,18.6103,18.5864,18.5983,31600.0
2009-11-10 12:20:00,31.08,31.09,31.04,31.05,42400.0,18.5983,18.6043,18.5744,18.5804,42400.0
2009-11-10 12:25:00,31.06,31.07,31.01,31.01,20600.0,18.5864,18.5923,18.5564,18.5564,20600.0
2009-11-10 12:30:00,31.01,31.02,30.98,31.0,22800.0,18.5564,18.5624,18.5385,18.5505,22800.0
2009-11-10 12:35:00,31.01,31.03,31.0,31.02,11900.0,18.5564,18.5684,18.5505,18.5624,11900.0
2009-11-10 12:40:00,31.02,31.02,31.01,31.01,1900.0,18.5624,18.5624,18.5564,18.5564,1900.0
2009-11-10 12:45:00,31.02,31.03,31.0,31.01,39500.0,18.5624,18.5684,18.5505,18.5564,39500.0
2009-11-10 12:50:00,31.02,31.04,31.01,31.02,19900.0,18.5624,18.5744,18.5564,18.5624,19900.0
2009-11-10 12:55:00,31.03,31.06,31.0,31.05,66600.0,18.5684,18.5864,18.5505,18.5804,66600.0
2009-11-10 13:00:00,31.05,31.05,30.99,31.02,60100.0,18.5804,18.5804,18.5445,18.5624,60100.0
2009-11-10 13:05:00,31.02,31.04,31.01,31.03,27800.0,18.5624,18.5744,18.5564,18.5684,27800.0
2009-11-10 13:10:00,31.02,31.05,30.99,31.0,22800.0,18.5624,18.5804,18.5445,18.5505,22800.0
2009-11-10 13:15:00,30.99,31.03,30.97,31.03,35700.0,18.5445,18.5684,18.5325,18.5684,35700.0
2009-11-10 13:20:00,31.02,31.02,30.98,31.01,13200.0,18.5624,18.5624,18.5385,18.5564,13200.0
2009-11-10 13:25:00,31.0,31.01,30.98,31.0,15100.0,18.5505,18.5564,18.5385,18.5505,15100.0
2009-11-10 13:30:00,31.0,31.01,30.98,31.0,15900.0,18.5505,18.5564,18.5385,18.5505,15900.0
2009-11-10 13:35:00,31.0,31.0,30.97,30.97,13600.0,18.5505,18.5505,18.5325,18.5325,13600.0
2009-11-10 13:40:00,30.97,30.98,30.94,30.98,36800.0,18.5325,18.5385,18.5146,18.5385,36800.0
2009-11-10 13:45:00,30.97,30.98,30.94,30.98,16300.0,18.5325,18.5385,18.5146,18.5385,16300.0
2009-11-10 13:50:00,30.97,30.99,30.97,30.99,7700.0,18.5325,18.5445,18.5325,18.5445,7700.0
2009-11-10 13:55:00,30.99,31.01,30.96,31.0,78900.0,18.5445,18.5564,18.5265,18.5505,78900.0
2009-11-10 14:00:00,31.0,31.03,30.97,31.02,53100.0,18.5505,18.5684,18.5325,18.5624,53100.0
2009-11-10 14:05:00,31.02,31.05,31.0,31.05,20500.0,18.5624,18.5804,18.5505,18.5804,20500.0
2009-11-10 14:10:00,31.05,31.05,31.03,31.05,13900.0,18.5804,18.5804,18.5684,18.5804,13900.0
2009-11-10 14:15:00,31.06,31.07,31.03,31.04,14300.0,18.5864,18.5923,18.5684,18.5744,14300.0
2009-11-10 14:20:00,31.03,31.06,31.03,31.06,20300.0,18.5684,18.5864,18.5684,18.5864,20300.0
2009-11-10 14:25:00,31.06,31.08,31.03,31.06,37400.0,18.5864,18.5983,18.5684,18.5864,37400.0
2009-11-10 14:30:00,31.06,31.1,31.06,31.09,79900.0,18.5864,18.6103,18.5864,18.6043,79900.0
2009-11-10 14:35:00,31.09,31.1,31.06,31.08,49100.0,18.6043,18.6103,18.5864,18.5983,49100.0
2009-11-10 14:40:00,31.08,31.1,31.05,31.06,69400.0,18.5983,18.6103,18.5804,18.5864,69400.0
2009-11-10 14:45:00,31.07,31.09,31.03,31.08,51800.0,18.5923,18.6043,18.5684,18.5983,51800.0
2009-11-10 14:50:00,31.07,31.08,31.03,31.04,32000.0,18.5923,18.5983,18.5684,18.5744,32000.0
2009-11-10 14:55:00,31.03,31.03,31.0,31.0,40400.0,18.5684,18.5684,18.5505,18.5505,40400.0
2009-11-10 15:00:00,31.0,31.01,30.97,30.98,32100.0,18.5505,18.5564,18.5325,18.5385,32100.0
2009-11-10 15:05:00,30.99,30.99,30.96,30.97,32600.0,18.5445,18.5445,18.5265,18.5325,32600.0
2009-11-10 15:10:00,30.98,31.0,30.94,30.97,66400.0,18.5385,18.5505,18.5146,18.5325,66400.0
2009-11-10 15:15:00,30.98,31.03,30.96,30.98,51000.0,18.5385,18.5684,18.5265,18.5385,51000.0
2009-11-10 15:20:00,30.98,30.98,30.94,30.96,31700.0,18.5385,18.5385,18.5146,18.5265,31700.0
2009-11-10 15:25:00,30.96,30.97,30.93,30.94,24800.0,18.5265,18.5325,18.5086,18.5146,24800.0
2009-11-10 15:30:00,30.95,30.95,30.93,30.93,55800.0,18.5205,18.5205,18.5086,18.5086,55800.0
2009-11-10 15:35:00,30.94,30.97,30.93,30.97,41800.0,18.5146,18.5325,18.5086,18.5325,41800.0
2009-11-10 15:40:00,30.97,30.99,30.96,30.96,47100.0,18.5325,18.5445,18.5265,18.5265,47100.0
2009-11-10 15:45:00,30.97,30.98,30.94,30.97,73800.0,18.5325,18.5385,18.5146,18.5325,73800.0
2009-11-10 15:50:00,30.96,30.98,30.91,30.96,179800.0,18.5265,18.5385,18.4966,18.5265,179800.0
2009-11-10 15:55:00,30.96,30.98,30.93,30.94,276700.0,18.5265,18.5385,18.5086,18.5146,276700.0
2009-11-11 09:30:00,31.18,31.18,31.04,31.07,53400.0,18.6582,18.6582,18.5744,18.5923,53400.0
2009-11-11 09:35:00,31.09,31.09,31.0,31.07,34400.0,18.6043,18.6043,18.5505,18.5923,34400.0
2009-11-11 09:40:00,31.07,31.08,31.0,31.03,27500.0,18.5923,18.5983,18.5505,18.5684,27500.0
2009-11-11 09:45:00,31.03,31.03,31.0,31.02,27100.0,18.5684,18.5684,18.5505,18.5624,27100.0
2009-11-11 09:50:00,31.02,31.03,31.0,31.01,17700.0,18.5624,18.5684,18.5505,18.5564,17700.0
2009-11-11 09:55:00,31.01,31.08,31.0,31.0,145600.0,18.5564,18.5983,18.5505,18.5505,145600.0
2009-11-11 10:00:00,31.01,31.07,31.01,31.07,39400.0,18.5564,18.5923,18.5564,18.5923,39400.0
2009-11-11 10:05:00,31.06,31.13,31.06,31.13,38300.0,18.5864,18.6282,18.5864,18.6282,38300.0
2009-11-11 10:10:00,31.13,31.14,31.1,31.13,23600.0,18.6282,18.6342,18.6103,18.6282,23600.0
2009-11-11 10:15:00,31.14,31.2,31.12,31.12,40000.0,18.6342,18.6701,18.6223,18.6223,40000.0
2009-11-11 10:20:00,31.12,31.15,31.12,31.14,16400.0,18.6223,18.6402,18.6223,18.6342,16400.0
2009-11-11 10:25:00,31.14,31.14,31.08,31.11,21100.0,18.6342,18.6342,18.5983,18.6163,21100.0
2009-11-11 10:30:00,31.12,31.13,31.07,31.13,13900.0,18.6223,18.6282,18.5923,18.6282,13900.0
2009-11-11 10:35:00,31.12,31.13,31.07,31.07,24100.0,18.6223,18.6282,18.5923,18.5923,24100.0
2009-11-11 10:40:00,31.06,31.1,31.0,31.03,28900.0,18.5864,18.6103,18.5505,18.5684,28900.0
2009-11-11 10:45:00,31.04,31.04,30.96,31.0,18400.0,18.5744,18.5744,18.5265,18.5505,18400.0
2009-11-11 10:50:00,30.99,30.99,30.89,30.91,37400.0,18.5445,18.5445,18.4846,18.4966,37400.0
2009-11-11 10:55:00,30.92,30.92,30.87,30.87,68100.0,18.5026,18.5026,18.4727,18.4727,68100.0
2009-11-11 11:00:00,30.88,30.89,30.87,30.89,24400.0,18.4786,18.4846,18.4727,18.4846,24400.0
2009-11-11 11:05:00,30.88,30.91,30.85,30.85,22800.0,18.4786,18.4966,18.4607,18.4607,22800.0
2009-11-11 11:10:00,30.85,30.9,30.84,30.87,20100.0,18.4607,18.4906,18.4547,18.4727,20100.0
2009-11-11 11:15:00,30.86,30.88,30.83,30.88,14500.0,18.4667,18.4786,18.4487,18.4786,14500.0
2009-11-11 11:20:00,30.87,30.93,30.86,30.91,12400.0,18.4727,18.5086,18.4667,18.4966,12400.0
2009-11-11 11:25:00,30.92,30.93,30.89,30.93,12800.0,18.5026,18.5086,18.4846,18.5086,12800.0
2009-11-11 11:30:00,30.92,30.94,30.91,30.93,17800.0,18.5026,18.5146,18.4966,18.5086,17800.0
2009-11-11 11:35:00,30.93,30.97,30.93,30.97,11400.0,18.5086,18.5325,18.5086,18.5325,11400.0
2009-11-11 11:40:00,30.97,30.98,30.95,30.96,9500.0,18.5325,18.5385,18.5205,18.5265,9500.0
2009-11-11 11:45:00,30.95,31.0,30.94,30.99,14000.0,18.5205,18.5505,18.5146,18.5445,14000.0
2009-11-11 11:50:00,30.98,30.99,30.9,30.93,58100.0,18.5385,18.5445,18.4906,18.5086,58100.0
2009-11-11 11:55:00,30.93,30.95,30.9,30.91,82000.0,18.5086,18.5205,18.4906,18.4966,82000.0
2009-11-11 12:00:00,30.91,30.93,30.89,30.92,42300.0,18.4966,18.5086,18.4846,18.5026,42300.0
2009-11-11 12:05:00,30.92,30.92,30.88,30.92,30900.0,18.5026,18.5026,18.4786,18.5026,30900.0
2009-11-11 12:10:00,30.92,30.95,30.92,30.93,32400.0,18.5026,18.5205,18.5026,18.5086,32400.0
2009-11-11 12:15:00,30.92,30.94,30.91,30.93,16100.0,18.5026,18.5146,18.4966,18.5086,16100.0
2009-11-11 12:20:00,30.93,30.94,30.92,30.94,9300.0,18.5086,18.5146,18.5026,18.5146,9300.0
2009-11-11 12:25:00,30.93,30.95,30.92,30.95,18900.0,18.5086,18.5205,18.5026,18.5205,18900.0
2009-11-11 12:30:00,30.96,30.97,30.93,30.94,24200.0,18.5265,18.5325,18.5086,18.5146,24200.0
2009-11-11 12:35:00,30.94,30.98,30.94,30.94,29500.0,18.5146,18.5385,18.5146,18.5146,29500.0
2009-11-11 12:40:00,30.94,30.96,30.92,30.93,10300.0,18.5146,18.5265,18.5026,18.5086,10300.0
2009-11-11 12:45:00,30.92,30.95,30.9,30.92,42600.0,18.5026,18.5205,18.4906,18.5026,42600.0
2009-11-11 12:50:00,30.92,30.93,30.88,30.9,14000.0,18.5026,18.5086,18.4786,18.4906,14000.0
2009-11-11 12:55:00,30.89,30.89,30.85,30.86,7300.0,18.4846,18.4846,18.4607,18.4667,7300.0
2009-11-11 13:00:00,30.85,30.89,30.85,30.89,14900.0,18.4607,18.4846,18.4607,18.4846,14900.0
2009-11-11 13:05:00,30.89,30.91,30.87,30.91,61100.0,18.4846,18.4966,18.4727,18.4966,61100.0
2009-11-11 13:10:00,30.91,30.92,30.88,30.89,11700.0,18.4966,18.5026,18.4786,18.4846,11700.0
2009-11-11 13:15:00,30.9,30.9,30.89,30.9,4600.0,18.4906,18.4906,18.4846,18.4906,4600.0
2009-11-11 13:20:00,30.9,30.92,30.89,30.92,24400.0,18.4906,18.5026,18.4846,18.5026,24400.0
2009-11-11 13:25:00,30.92,30.92,30.86,30.86,26100.0,18.5026,18.5026,18.4667,18.4667,26100.0
2009-11-11 13:30:00,30.86,30.9,30.85,30.88,19200.0,18.4667,18.4906,18.4607,18.4786,19200.0
2009-11-11 13:35:00,30.88,30.88,30.84,30.85,16200.0,18.4786,18.4786,18.4547,18.4607,16200.0
2009-11-11 13:40:00,30.85,30.85,30.79,30.8,29000.0,18.4607,18.4607,18.4248,18.4308,29000.0
2009-11-11 13:45:00,30.8,30.84,30.8,30.83,11000.0,18.4308,18.4547,18.4308,18.4487,11000.0
2009-11-11 13:50:00,30.83,30.83,30.78,30.82,23100.0,18.4487,18.4487,18.4188,18.4427,23100.0
2009-11-11 13:55:00,30.83,30.87,30.81,30.85,15200.0,18.4487,18.4727,18.4368,18.4607,15200.0
2009-11-11 14:00:00,30.85,30.88,30.84,30.87,7500.0,18.4607,18.4786,18.4547,18.4727,7500.0
2009-11-11 14:05:00,30.86,30.91,30.85,30.9,64000.0,18.4667,18.4966,18.4607,18.4906,64000.0
2009-11-11 14:10:00,30.9,30.91,30.87,30.9,11800.0,18.4906,18.4966,18.4727,18.4906,11800.0
2009-11-11 14:15:00,30.91,30.93,30.9,30.92,14900.0,18.4966,18.5086,18.4906,18.5026,14900.0
2009-11-11 14:20:00,30.92,30.92,30.89,30.89,39000.0,18.5026,18.5026,18.4846,18.4846,39000.0
2009-11-11 14:25:00,30.89,30.91,30.88,30.9,29200.0,18.4846,18.4966,18.4786,18.4906,29200.0
2009-11-11 14:30:00,30.9,30.97,30.9,30.96,42300.0,18.4906,18.5325,18.4906,18.5265,42300.0
2009-11-11 14:35:00,30.96,30.98,30.95,30.96,9400.0,18.5265,18.5385,18.5205,18.5265,9400.0
2009-11-11 14:40:00,30.96,30.97,30.9,30.91,32500.0,18.5265,18.5325,18.4906,18.4966,32500.0
2009-11-11 14:45:00,30.92,30.95,30.92,30.95,17300.0,18.5026,18.5205,18.5026,18.5205,17300.0
2009-11-11 14:50:00,30.95,30.98,30.95,30.98,20500.0,18.5205,18.5385,18.5205,18.5385,20500.0
2009-11-11 14:55:00,30.97,30.97,30.94,30.94,11700.0,18.5325,18.5325,18.5146,18.5146,11700.0
2009-11-11 15:00:00,30.95,30.99,30.94,30.98,70600.0,18.5205,18.5445,18.5146,18.5385,70600.0
2009-11-11 15:05:00,30.99,31.0,30.94,30.95,93000.0,18.5445,18.5505,18.5146,18.5205,93000.0
2009-11-11 15:10:00,30.94,30.95,30.9,30.94,56500.0,18.5146,18.5205,18.4906,18.5146,56500.0
2009-11-11 15:15:00,30.94,30.94,30.9,30.93,13700.0,18.5146,18.5146,18.4906,18.5086,13700.0
2009-11-11 15:20:00,30.93,30.95,30.92,30.95,22600.0,18.5086,18.5205,18.5026,18.5205,22600.0
2009-11-11 15:25:00,30.94,31.0,30.94,31.0,68600.0,18.5146,18.5505,18.5146,18.5505,68600.0
2009-11-11 15:30:00,31.0,31.0,30.94,30.98,95000.0,18.5505,18.5505,18.5146,18.5385,95000.0
2009-11-11 15:35:00,30.98,31.0,30.95,30.98,43500.0,18.5385,18.5505,18.5205,18.5385,43500.0
2009-11-11 15:40:00,30.98,30.99,30.96,30.96,29900.0,18.5385,18.5445,18.5265,18.5265,29900.0
2009-11-11 15:45:00,30.96,31.0,30.96,30.99,82200.0,18.5265,18.5505,18.5265,18.5445,82200.0
2009-11-11 15:50:00,31.0,31.0,30.95,30.98,118700.0,18.5505,18.5505,18.5205,18.5385,118700.0
2009-11-11 15:55:00,30.97,31.0,30.96,30.97,155400.0,18.5325,18.5505,18.5265,18.5325,155400.0
2009-11-12 09:30:00,31.05,31.06,30.99,31.0,24000.0,18.5804,18.5864,18.5445,18.5505,24000.0
2009-11-12 09:35:00,30.99,31.02,30.92,30.96,35400.0,18.5445,18.5624,18.5026,18.5265,35400.0
2009-11-12 09:40:00,30.97,31.07,30.94,31.04,100100.0,18.5325,18.5923,18.5146,18.5744,100100.0
2009-11-12 09:45:00,31.03,31.09,30.99,31.09,67800.0,18.5684,18.6043,18.5445,18.6043,67800.0
2009-11-12 09:50:00,31.09,31.19,31.07,31.19,181200.0,18.6043,18.6642,18.5923,18.6642,181200.0
2009-11-12 09:55:00,31.19,31.32,31.18,31.29,112600.0,18.6642,18.7419,18.6582,18.724,112600.0
2009-11-12 10:00:00,31.31,31.34,31.25,31.27,28800.0,18.736,18.7539,18.7001,18.712,28800.0
2009-11-12 10:05:00,31.28,31.31,31.23,31.3,50800.0,18.718,18.736,18.6881,18.73,50800.0
2009-11-12 10:10:00,31.31,31.31,31.25,31.26,186000.0,18.736,18.736,18.7001,18.706,186000.0
2009-11-12 10:15:00,31.27,31.27,31.22,31.23,26800.0,18.712,18.712,18.6821,18.6881,26800.0
2009-11-12 10:20:00,31.22,31.25,31.2,31.22,34600.0,18.6821,18.7001,18.6701,18.6821,34600.0
2009-11-12 10:25:00,31.22,31.22,31.19,31.19,17800.0,18.6821,18.6821,18.6642,18.6642,17800.0
2009-11-12 10:30:00,31.19,31.19,31.16,31.17,25600.0,18.6642,18.6642,18.6462,18.6522,25600.0
2009-11-12 10:35:00,31.17,31.18,31.15,31.15,30900.0,18.6522,18.6582,18.6402,18.6402,30900.0
2009-11-12 10:40:00,31.15,31.18,31.13,31.17,14200.0,18.6402,18.6582,18.6282,18.6522,14200.0
2009-11-12 10:45:00,31.18,31.19,31.16,31.16,9000.0,18.6582,18.6642,18.6462,18.6462,9000.0
2009-11-12 10:50:00,31.16,31.23,31.16,31.2,27300.0,18.6462,18.6881,18.6462,18.6701,27300.0
2009-11-12 10:55:00,31.21,31.21,31.13,31.16,31300.0,18.6761,18.6761,18.6282,18.6462,31300.0
2009-11-12 11:00:00,31.15,31.18,31.11,31.17,34800.0,18.6402,18.6582,18.6163,18.6522,34800.0
2009-11-12 11:05:00,31.17,31.17,31.12,31.12,35300.0,18.6522,18.6522,18.6223,18.6223,35300.0
2009-11-12 11:10:00,31.13,31.13,31.07,31.1,33200.0,18.6282,18.6282,18.5923,18.6103,33200.0
2009-11-12 11:15:00,31.1,31.17,31.09,31.17,17000.0,18.6103,18.6522,18.6043,18.6522,17000.0
2009-11-12 11:20:00,31.17,31.18,31.13,31.14,61700.0,18.6522,18.6582,18.6282,18.6342,61700.0
2009-11-12 11:25:00,31.15,31.15,31.1,31.15,67800.0,18.6402,18.6402,18.6103,18.6402,67800.0
2009-11-12 11:30:00,31.16,31.16,31.09,31.14,73200.0,18.6462,18.6462,18.6043,18.6342,73200.0
2009-11-12 11:35:00,31.14,31.15,31.08,31.14,18700.0,18.6342,18.6402,18.5983,18.6342,18700.0
2009-11-12 11:40:00,31.13,31.15,31.11,31.13,24200.0,18.6282,18.6402,18.6163,18.6282,24200.0
2009-11-12 11:45:00,31.12,31.13,31.1,31.12,29700.0,18.6223,18.6282,18.6103,18.6223,29700.0
2009-11-12 11:50:00,31.11,31.13,31.07,31.13,54700.0,18.6163,18.6282,18.5923,18.6282,54700.0
2009-11-12 11:55:00,31.12,31.16,31.1,31.16,119700.0,18.6223,18.6462,18.6103,18.6462,119700.0
2009-11-12 12:00:00,31.16,31.2,31.12,31.19,225200.0,18.6462,18.6701,18.6223,18.6642,225200.0
2009-11-12 12:05:00,31.18,31.2,31.16,31.2,37600.0,18.6582,18.6701,18.6462,18.6701,37600.0
2009-11-12 12:10:00,31.21,31.22,31.2,31.2,9600.0,18.6761,18.6821,18.6701,18.6701,9600.0
2009-11-12 12:15:00,31.2,31.23,31.18,31.21,62500.0,18.6701,18.6881,18.6582,18.6761,62500.0
2009-11-12 12:20:00,31.21,31.21,31.17,31.17,39000.0,18.6761,18.6761,18.6522,18.6522,39000.0
2009-11-12 12:25:00,31.18,31.2,31.15,31.15,93600.0,18.6582,18.6701,18.6402,18.6402,93600.0
2009-11-12 12:30:00,31.15,31.16,31.13,31.15,35700.0,18.6402,18.6462,18.6282,18.6402,35700.0
2009-11-12 12:35:00,31.15,31.18,31.13,31.15,33900.0,18.6402,18.6582,18.6282,18.6402,33900.0
2009-11-12 12:40:00,31.14,31.2,31.13,31.17,156800.0,18.6342,18.6701,18.6282,18.6522,156800.0
2009-11-12 12:45:00,31.17,31.19,31.15,31.19,13300.0,18.6522,18.6642,18.6402,18.6642,13300.0
2009-11-12 12:50:00,31.18,31.22,31.17,31.17,17100.0,18.6582,18.6821,18.6522,18.6522,17100.0
2009-11-12 12:55:00,31.18,31.18,31.13,31.15,40400.0,18.6582,18.6582,18.6282,18.6402,40400.0
2009-11-12 13:00:00,31.15,31.16,31.1,31.12,31300.0,18.6402,18.6462,18.6103,18.6223,31300.0
2009-11-12 13:05:00,31.11,31.11,31.04,31.05,32100.0,18.6163,18.6163,18.5744,18.5804,32100.0
2009-11-12 13:10:00,31.06,31.07,31.02,31.06,49100.0,18.5864,18.5923,18.5624,18.5864,49100.0
2009-11-12 13:15:00,31.06,31.09,31.04,31.09,24000.0,18.5864,18.6043,18.5744,18.6043,24000.0
2009-11-12 13:20:00,31.08,31.09,31.05,31.07,15200.0,18.5983,18.6043,18.5804,18.5923,15200.0
2009-11-12 13:25:00,31.06,31.07,31.04,31.07,16300.0,18.5864,18.5923,18.5744,18.5923,16300.0
2009-11-12 13:30:00,31.06,31.08,31.04,31.04,39400.0,18.5864,18.5983,18.5744,18.5744,39400.0
2009-11-12 13:35:00,31.04,31.05,31.01,31.04,36500.0,18.5744,18.5804,18.5564,18.5744,36500.0
2009-11-12 13:40:00,31.04,31.05,31.01,31.05,24200.0,18.5744,18.5804,18.5564,18.5804,24200.0
2009-11-12 13:45:00,31.05,31.12,31.04,31.1,158100.0,18.5804,18.6223,18.5744,18.6103,158100.0
2009-11-12 13:50:00,31.1,31.12,31.07,31.11,39000.0,18.6103,18.6223,18.5923,18.6163,39000.0
2009-11-12 13:55:00,31.11,31.14,31.09,31.14,65100.0,18.6163,18.6342,18.6043,18.6342,65100.0
2009-11-12 14:00:00,31.15,31.15,31.07,31.1,95300.0,18.6402,18.6402,18.5923,18.6103,95300.0
2009-11-12 14:05:00,31.1,31.11,31.03,31.05,174700.0,18.6103,18.6163,18.5684,18.5804,174700.0
2009-11-12 14:10:00,31.05,31.1,31.05,31.09,30900.0,18.5804,18.6103,18.5804,18.6043,30900.0
2009-11-12 14:15:00,31.08,31.1,31.06,31.07,6700.0,18.5983,18.6103,18.5864,18.5923,6700.0
2009-11-12 14:20:00,31.05,31.06,30.99,30.99,67200.0,18.5804,18.5864,18.5445,18.5445,67200.0
2009-11-12 14:25:00,30.99,31.0,30.97,30.99,45400.0,18.5445,18.5505,18.5325,18.5445,45400.0
2009-11-12 14:30:00,30.99,31.0,30.97,30.97,48400.0,18.5445,18.5505,18.5325,18.5325,48400.0
2009-11-12 14:35:00,30.97,30.97,30.94,30.95,11900.0,18.5325,18.5325,18.5146,18.5205,11900.0
2009-11-12 14:40:00,30.94,30.95,30.92,30.93,6100.0,18.5146,18.5205,18.5026,18.5086,6100.0
2009-11-12 14:45:00,30.93,30.95,30.9,30.91,20500.0,18.5086,18.5205,18.4906,18.4966,20500.0
2009-11-12 14:50:00,30.91,30.96,30.9,30.95,22900.0,18.4966,18.5265,18.4906,18.5205,22900.0
2009-11-12 14:55:00,30.96,30.98,30.95,30.97,17300.0,18.5265,18.5385,18.5205,18.5325,17300.0
2009-11-12 15:00:00,30.97,30.98,30.93,30.93,48900.0,18.5325,18.5385,18.5086,18.5086,48900.0
2009-11-12 15:05:00,30.94,31.01,30.93,30.98,52900.0,18.5146,18.5564,18.5086,18.5385,52900.0
2009-11-12 15:10:00,30.99,31.0,30.97,30.99,65800.0,18.5445,18.5505,18.5325,18.5445,65800.0
2009-11-12 15:15:00,30.99,31.0,30.99,30.99,43500.0,18.5445,18.5505,18.5445,18.5445,43500.0
2009-11-12 15:20:00,31.0,31.0,30.94,30.96,62700.0,18.5505,18.5505,18.5146,18.5265,62700.0
2009-11-12 15:25:00,30.96,31.0,30.96,30.96,38400.0,18.5265,18.5505,18.5265,18.5265,38400.0
2009-11-12 15:30:00,30.97,30.99,30.94,30.99,44100.0,18.5325,18.5445,18.5146,18.5445,44100.0
2009-11-12 15:35:00,30.99,31.0,30.89,30.9,109500.0,18.5445,18.5505,18.4846,18.4906,109500.0
2009-11-12 15:40:00,30.9,30.93,30.87,30.93,120800.0,18.4906,18.5086,18.4727,18.5086,120800.0
2009-11-12 15:45:00,30.93,30.95,30.91,30.95,68300.0,18.5086,18.5205,18.4966,18.5205,68300.0
2009-11-12 15:50:00,30.96,30.99,30.95,30.99,113400.0,18.5265,18.5445,18.5205,18.5445,113400.0
2009-11-12 15:55:00,30.99,30.99,30.96,30.99,111300.0,18.5445,18.5445,18.5265,18.5445,111300.0
2009-11-13 09:30:00,31.0,31.05,30.96,30.97,54200.0,18.5505,18.5804,18.5265,18.5325,54200.0
2009-11-13 09:35:00,30.97,30.99,30.94,30.95,16300.0,18.5325,18.5445,18.5146,18.5205,16300.0
2009-11-13 09:40:00,30.94,30.96,30.9,30.91,28300.0,18.5146,18.5265,18.4906,18.4966,28300.0
2009-11-13 09:45:00,30.91,30.97,30.9,30.91,31000.0,18.4966,18.5325,18.4906,18.4966,31000.0
2009-11-13 09:50:00,30.93,31.01,30.91,30.91,41700.0,18.5086,18.5564,18.4966,18.4966,41700.0
2009-11-13 09:55:00,30.9,30.9,30.72,30.74,89400.0,18.4906,18.4906,18.3829,18.3949,89400.0
2009-11-13 10:00:00,30.74,30.81,30.71,30.8,28300.0,18.3949,18.4368,18.3769,18.4308,28300.0
2009-11-13 10:05:00,30.79,30.84,30.77,30.84,20200.0,18.4248,18.4547,18.4128,18.4547,20200.0
2009-11-13 10:10:00,30.83,30.87,30.8,30.81,23900.0,18.4487,18.4727,18.4308,18.4368,23900.0
2009-11-13 10:15:00,30.82,30.85,30.79,30.79,28600.0,18.4427,18.4607,18.4248,18.4248,28600.0
2009-11-13 10:20:00,30.8,30.9,30.79,30.89,39100.0,18.4308,18.4906,18.4248,18.4846,39100.0
2009-11-13 10:25:00,30.89,30.91,30.86,30.87,16900.0,18.4846,18.4966,18.4667,18.4727,16900.0
2009-11-13 10:30:00,30.87,30.91,30.85,30.88,23700.0,18.4727,18.4966,18.4607,18.4786,23700.0
2009-11-13 10:35:00,30.89,30.96,30.87,30.96,34900.0,18.4846,18.5265,18.4727,18.5265,34900.0
2009-11-13 10:40:00,30.96,30.97,30.93,30.94,36500.0,18.5265,18.5325,18.5086,18.5146,36500.0
2009-11-13 10:45:00,30.94,30.98,30.9,30.95,36000.0,18.5146,18.5385,18.4906,18.5205,36000.0
2009-11-13 10:50:00,30.94,31.0,30.94,31.0,14800.0,18.5146,18.5505,18.5146,18.5505,14800.0
2009-11-13 10:55:00,30.99,31.0,30.94,30.94,20700.0,18.5445,18.5505,18.5146,18.5146,20700.0
2009-11-13 11:00:00,30.93,30.98,30.93,30.96,22700.0,18.5086,18.5385,18.5086,18.5265,22700.0
2009-11-13 11:05:00,30.97,30.99,30.95,30.98,12100.0,18.5325,18.5445,18.5205,18.5385,12100.0
2009-11-13 11:10:00,30.98,30.99,30.96,30.96,13200.0,18.5385,18.5445,18.5265,18.5265,13200.0
2009-11-13 11:15:00,30.96,30.97,30.95,30.96,11700.0,18.5265,18.5325,18.5205,18.5265,11700.0
2009-11-13 11:20:00,30.96,30.98,30.95,30.98,5500.0,18.5265,18.5385,18.5205,18.5385,5500.0
2009-11-13 11:25:00,30.98,31.0,30.97,30.98,106500.0,18.5385,18.5505,18.5325,18.5385,106500.0
2009-11-13 11:30:00,30.98,30.99,30.97,30.98,47400.0,18.5385,18.5445,18.5325,18.5385,47400.0
2009-11-13 11:35:00,30.98,31.0,30.97,30.99,54500.0,18.5385,18.5505,18.5325,18.5445,54500.0
2009-11-13 11:40:00,30.98,30.99,30.94,30.95,17100.0,18.5385,18.5445,18.5146,18.5205,17100.0
2009-11-13 11:45:00,30.96,30.97,30.91,30.96,17600.0,18.5265,18.5325,18.4966,18.5265,17600.0
2009-11-13 11:50:00,30.96,30.97,30.95,30.97,7500.0,18.5265,18.5325,18.5205,18.5325,7500.0
2009-11-13 11:55:00,30.96,30.99,30.96,30.98,8000.0,18.5265,18.5445,18.5265,18.5385,8000.0
2009-11-13 12:00:00,30.98,31.0,30.98,30.99,25100.0,18.5385,18.5505,18.5385,18.5445,25100.0
2009-11-13 12:05:00,31.0,31.0,30.95,30.95,22500.0,18.5505,18.5505,18.5205,18.5205,22500.0
2009-11-13 12:10:00,30.95,31.0,30.95,30.98,16500.0,18.5205,18.5505,18.5205,18.5385,16500.0
2009-11-13 12:15:00,30.98,31.0,30.97,31.0,23800.0,18.5385,18.5505,18.5325,18.5505,23800.0
2009-11-13 12:20:00,31.0,31.0,30.99,31.0,10800.0,18.5505,18.5505,18.5445,18.5505,10800.0
2009-11-13 12:25:00,31.0,31.0,30.99,31.0,40300.0,18.5505,18.5505,18.5445,18.5505,40300.0
2009-11-13 12:30:00,31.0,31.0,30.98,30.99,42900.0,18.5505,18.5505,18.5385,18.5445,42900.0
2009-11-13 12:35:00,30.99,31.0,30.98,30.99,17400.0,18.5445,18.5505,18.5385,18.5445,17400.0
2009-11-13 12:40:00,30.98,30.99,30.96,30.98,14300.0,18.5385,18.5445,18.5265,18.5385,14300.0
2009-11-13 12:45:00,30.98,31.0,30.97,30.99,28300.0,18.5385,18.5505,18.5325,18.5445,28300.0
2009-11-13 12:50:00,30.98,31.0,30.98,30.99,21400.0,18.5385,18.5505,18.5385,18.5445,21400.0
2009-11-13 12:55:00,30.99,31.0,30.98,30.99,17900.0,18.5445,18.5505,18.5385,18.5445,17900.0
2009-11-13 13:00:00,31.0,31.0,30.99,31.0,9200.0,18.5505,18.5505,18.5445,18.5505,9200.0
2009-11-13 13:05:00,30.99,31.0,30.99,31.0,16100.0,18.5445,18.5505,18.5445,18.5505,16100.0
2009-11-13 13:10:00,30.99,31.0,30.98,30.99,23000.0,18.5445,18.5505,18.5385,18.5445,23000.0
2009-11-13 13:15:00,30.99,31.0,30.98,30.99,20500.0,18.5445,18.5505,18.5385,18.5445,20500.0
2009-11-13 13:20:00,30.99,31.0,30.99,31.0,34400.0,18.5445,18.5505,18.5445,18.5505,34400.0
2009-11-13 13:25:00,31.0,31.0,30.98,30.99,28700.0,18.5505,18.5505,18.5385,18.5445,28700.0
2009-11-13 13:30:00,30.99,30.99,30.96,30.98,41100.0,18.5445,18.5445,18.5265,18.5385,41100.0
2009-11-13 13:35:00,30.97,30.98,30.93,30.93,43800.0,18.5325,18.5385,18.5086,18.5086,43800.0
2009-11-13 13:40:00,30.94,30.94,30.93,30.93,19500.0,18.5146,18.5146,18.5086,18.5086,19500.0
2009-11-13 13:45:00,30.94,30.95,30.93,30.95,25700.0,18.5146,18.5205,18.5086,18.5205,25700.0
2009-11-13 13:50:00,30.94,30.95,30.88,30.89,77200.0,18.5146,18.5205,18.4786,18.4846,77200.0
2009-11-13 13:55:00,30.89,30.93,30.88,30.93,31200.0,18.4846,18.5086,18.4786,18.5086,31200.0
2009-11-13 14:00:00,30.93,30.96,30.92,30.96,18400.0,18.5086,18.5265,18.5026,18.5265,18400.0
2009-11-13 14:05:00,30.97,30.98,30.96,30.98,13500.0,18.5325,18.5385,18.5265,18.5385,13500.0
2009-11-13 14:10:00,30.98,30.98,30.97,30.98,15000.0,18.5385,18.5385,18.5325,18.5385,15000.0
2009-11-13 14:15:00,30.98,30.99,30.96,30.96,16700.0,18.5385,18.5445,18.5265,18.5265,16700.0
2009-11-13 14:20:00,30.96,30.98,30.95,30.97,19500.0,18.5265,18.5385,18.5205,18.5325,19500.0
2009-11-13 14:25:00,30.98,30.98,30.95,30.95,18900.0,18.5385,18.5385,18.5205,18.5205,18900.0
2009-11-13 14:30:00,30.95,30.95,30.89,30.89,22400.0,18.5205,18.5205,18.4846,18.4846,22400.0
2009-11-13 14:35:00,30.88,30.89,30.87,30.89,20900.0,18.4786,18.4846,18.4727,18.4846,20900.0
2009-11-13 14:40:00,30.88,30.91,30.87,30.89,23300.0,18.4786,18.4966,18.4727,18.4846,23300.0
2009-11-13 14:45:00,30.89,30.94,30.87,30.91,33400.0,18.4846,18.5146,18.4727,18.4966,33400.0
2009-11-13 14:50:00,30.91,30.95,30.91,30.92,69300.0,18.4966,18.5205,18.4966,18.5026,69300.0
2009-11-13 14:55:00,30.92,30.94,30.92,30.93,77200.0,18.5026,18.5146,18.5026,18.5086,77200.0
2009-11-13 15:00:00,30.93,30.94,30.89,30.92,56000.0,18.5086,18.5146,18.4846,18.5026,56000.0
2009-11-13 15:05:00,30.91,30.95,30.91,30.95,23900.0,18.4966,18.5205,18.4966,18.5205,23900.0
2009-11-13 15:10:00,30.94,30.98,30.94,30.97,274100.0,18.5146,18.5385,18.5146,18.5325,274100.0
2009-11-13 15:15:00,30.97,30.99,30.95,30.97,36900.0,18.5325,18.5445,18.5205,18.5325,36900.0
2009-11-13 15:20:00,30.96,30.99,30.95,30.98,33300.0,18.5265,18.5445,18.5205,18.5385,33300.0
2009-11-13 15:25:00,30.98,31.02,30.97,31.01,80500.0,18.5385,18.5624,18.5325,18.5564,80500.0
2009-11-13 15:30:00,31.01,31.02,30.99,31.01,56900.0,18.5564,18.5624,18.5445,18.5564,56900.0
2009-11-13 15:35:00,31.0,31.02,31.0,31.02,29500.0,18.5505,18.5624,18.5505,18.5624,29500.0
2009-11-13 15:40:00,31.02,31.05,31.01,31.05,31100.0,18.5624,18.5804,18.5564,18.5804,31100.0
2009-11-13 15:45:00,31.05,31.06,31.01,31.04,200300.0,18.5804,18.5864,18.5564,18.5744,200300.0
2009-11-13 15:50:00,31.04,31.04,31.0,31.03,400100.0,18.5744,18.5744,18.5505,18.5684,400100.0
2009-11-13 15:55:00,31.03,31.06,31.02,31.03,179600.0,18.5684,18.5864,18.5624,18.5684,179600.0
2009-11-16 09:30:00,31.21,31.21,31.04,31.07,57500.0,18.6761,18.6761,18.5744,18.5923,57500.0
2009-11-16 09:35:00,31.1,31.15,31.03,31.13,36700.0,18.6103,18.6402,18.5684,18.6282,36700.0
2009-11-16 09:40:00,31.13,31.26,31.13,31.24,42600.0,18.6282,18.706,18.6282,18.6941,42600.0
2009-11-16 09:45:00,31.24,31.26,31.21,31.22,34300.0,18.6941,18.706,18.6761,18.6821,34300.0
2009-11-16 09:50:00,31.22,31.26,31.2,31.23,39700.0,18.6821,18.706,18.6701,18.6881,39700.0
2009-11-16 09:55:00,31.23,31.26,31.23,31.25,27900.0,18.6881,18.706,18.6881,18.7001,27900.0
2009-11-16 10:00:00,31.25,31.26,31.23,31.25,24900.0,18.7001,18.706,18.6881,18.7001,24900.0
2009-11-16 10:05:00,31.25,31.33,31.25,31.3,30300.0,18.7001,18.7479,18.7001,18.73,30300.0
2009-11-16 10:10:00,31.3,31.35,31.3,31.33,20500.0,18.73,18.7599,18.73,18.7479,20500.0
2009-11-16 10:15:00,31.34,31.36,31.29,31.3,61800.0,18.7539,18.7659,18.724,18.73,61800.0
2009-11-16 10:20:00,31.3,31.34,31.29,31.34,25600.0,18.73,18.7539,18.724,18.7539,25600.0
2009-11-16 10:25:00,31.34,31.39,31.34,31.39,84000.0,18.7539,18.7838,18.7539,18.7838,84000.0
2009-11-16 10:30:00,31.39,31.43,31.39,31.41,45300.0,18.7838,18.8078,18.7838,18.7958,45300.0
2009-11-16 10:35:00,31.41,31.42,31.39,31.42,23900.0,18.7958,18.8018,18.7838,18.8018,23900.0
2009-11-16 10:40:00,31.42,31.43,31.41,31.42,15300.0,18.8018,18.8078,18.7958,18.8018,15300.0
2009-11-16 10:45:00,31.42,31.44,31.41,31.44,10000.0,18.8018,18.8138,18.7958,18.8138,10000.0
2009-11-16 10:50:00,31.44,31.45,31.43,31.45,30700.0,18.8138,18.8197,18.8078,18.8197,30700.0
2009-11-16 10:55:00,31.45,31.47,31.44,31.47,13900.0,18.8197,18.8317,18.8138,18.8317,13900.0
2009-11-16 11:00:00,31.47,31.47,31.37,31.39,34500.0,18.8317,18.8317,18.7719,18.7838,34500.0
2009-11-16 11:05:00,31.38,31.41,31.36,31.36,41700.0,18.7779,18.7958,18.7659,18.7659,41700.0
2009-11-16 11:10:00,31.39,31.39,31.34,31.34,43500.0,18.7838,18.7838,18.7539,18.7539,43500.0
2009-11-16 11:15:00,31.35,31.39,31.35,31.38,11000.0,18.7599,18.7838,18.7599,18.7779,11000.0
2009-11-16 11:20:00,31.38,31.4,31.38,31.39,12900.0,18.7779,18.7898,18.7779,18.7838,12900.0
2009-11-16 11:25:00,31.4,31.4,31.32,31.32,27400.0,18.7898,18.7898,18.7419,18.7419,27400.0
2009-11-16 11:30:00,31.33,31.39,31.31,31.38,50700.0,18.7479,18.7838,18.736,18.7779,50700.0
2009-11-16 11:35:00,31.37,31.39,31.35,31.35,17400.0,18.7719,18.7838,18.7599,18.7599,17400.0
2009-11-16 11:40:00,31.35,31.38,31.33,31.38,30800.0,18.7599,18.7779,18.7479,18.7779,30800.0
2009-11-16 11:45:00,31.38,31.42,31.38,31.42,14100.0,18.7779,18.8018,18.7779,18.8018,14100.0
2009-11-16 11:50:00,31.43,31.44,31.35,31.36,27000.0,18.8078,18.8138,18.7599,18.7659,27000.0
2009-11-16 11:55:00,31.36,31.39,31.33,31.38,54200.0,18.7659,18.7838,18.7479,18.7779,54200.0
2009-11-16 12:00:00,31.38,31.4,31.36,31.38,25500.0,18.7779,18.7898,18.7659,18.7779,25500.0
2009-11-16 12:05:00,31.38,31.39,31.34,31.36,39100.0,18.7779,18.7838,18.7539,18.7659,39100.0
2009-11-16 12:10:00,31.36,31.43,31.36,31.43,49700.0,18.7659,18.8078,18.7659,18.8078,49700.0
2009-11-16 12:15:00,31.42,31.42,31.37,31.39,27000.0,18.8018,18.8018,18.7719,18.7838,27000.0
2009-11-16 12:20:00,31.39,31.4,31.31,31.36,32700.0,18.7838,18.7898,18.736,18.7659,32700.0
2009-11-16 12:25:00,31.36,31.41,31.35,31.4,19400.0,18.7659,18.7958,18.7599,18.7898,19400.0
2009-11-16 12:30:00,31.4,31.4,31.36,31.38,12700.0,18.7898,18.7898,18.7659,18.7779,12700.0
2009-11-16 12:35:00,31.39,31.4,31.36,31.37,7200.0,18.7838,18.7898,18.7659,18.7719,7200.0
2009-11-16 12:40:00,31.36,31.4,31.36,31.4,13700.0,18.7659,18.7898,18.7659,18.7898,13700.0
2009-11-16 12:45:00,31.4,31.4,31.37,31.37,10800.0,18.7898,18.7898,18.7719,18.7719,10800.0
2009-11-16 12:50:00,31.37,31.38,31.36,31.37,14100.0,18.7719,18.7779,18.7659,18.7719,14100.0
2009-11-16 12:55:00,31.38,31.41,31.37,31.4,66600.0,18.7779,18.7958,18.7719,18.7898,66600.0
2009-11-16 13:00:00,31.4,31.45,31.4,31.44,50100.0,18.7898,18.8197,18.7898,18.8138,50100.0
2009-11-16 13:05:00,31.44,31.44,31.42,31.44,21500.0,18.8138,18.8138,18.8018,18.8138,21500.0
2009-11-16 13:10:00,31.43,31.45,31.43,31.43,36000.0,18.8078,18.8197,18.8078,18.8078,36000.0
2009-11-16 13:15:00,31.44,31.45,31.41,31.41,28100.0,18.8138,18.8197,18.7958,18.7958,28100.0
2009-11-16 13:20:00,31.41,31.42,31.39,31.4,12700.0,18.7958,18.8018,18.7838,18.7898,12700.0
2009-11-16 13:25:00,31.41,31.41,31.4,31.4,6900.0,18.7958,18.7958,18.7898,18.7898,6900.0
2009-11-16 13:30:00,31.41,31.45,31.4,31.45,12800.0,18.7958,18.8197,18.7898,18.8197,12800.0
2009-11-16 13:35:00,31.45,31.45,31.43,31.43,23200.0,18.8197,18.8197,18.8078,18.8078,23200.0
2009-11-16 13:40:00,31.44,31.46,31.43,31.46,11600.0,18.8138,18.8257,18.8078,18.8257,11600.0
2009-11-16 13:45:00,31.46,31.46,31.44,31.44,10900.0,18.8257,18.8257,18.8138,18.8138,10900.0
2009-11-16 13:50:00,31.44,31.45,31.43,31.45,7300.0,18.8138,18.8197,18.8078,18.8197,7300.0
2009-11-16 13:55:00,31.45,31.45,31.43,31.43,26300.0,18.8197,18.8197,18.8078,18.8078,26300.0
2009-11-16 14:00:00,31.43,31.48,31.43,31.45,36300.0,18.8078,18.8377,18.8078,18.8197,36300.0
2009-11-16 14:05:00,31.46,31.46,31.43,31.45,28400.0,18.8257,18.8257,18.8078,18.8197,28400.0
2009-11-16 14:10:00,31.46,31.46,31.43,31.45,16000.0,18.8257,18.8257,18.8078,18.8197,16000.0
2009-11-16 14:15:00,31.45,31.48,31.44,31.47,20600.0,18.8197,18.8377,18.8138,18.8317,20600.0
2009-11-16 14:20:00,31.47,31.48,31.45,31.47,26600.0,18.8317,18.8377,18.8197,18.8317,26600.0
2009-11-16 14:25:00,31.48,31.48,31.47,31.48,10800.0,18.8377,18.8377,18.8317,18.8377,10800.0
2009-11-16 14:30:00,31.47,31.49,31.47,31.48,16700.0,18.8317,18.8437,18.8317,18.8377,16700.0
2009-11-16 14:35:00,31.49,31.49,31.46,31.48,36400.0,18.8437,18.8437,18.8257,18.8377,36400.0
2009-11-16 14:40:00,31.48,31.49,31.46,31.47,27900.0,18.8377,18.8437,18.8257,18.8317,27900.0
2009-11-16 14:45:00,31.46,31.48,31.4,31.4,46800.0,18.8257,18.8377,18.7898,18.7898,46800.0
2009-11-16 14:50:00,31.4,31.41,31.38,31.38,18900.0,18.7898,18.7958,18.7779,18.7779,18900.0
2009-11-16 14:55:00,31.38,31.4,31.36,31.39,26200.0,18.7779,18.7898,18.7659,18.7838,26200.0
2009-11-16 15:00:00,31.4,31.4,31.36,31.37,48300.0,18.7898,18.7898,18.7659,18.7719,48300.0
2009-11-16 15:05:00,31.36,31.39,31.36,31.38,61600.0,18.7659,18.7838,18.7659,18.7779,61600.0
2009-11-16 15:10:00,31.38,31.4,31.36,31.36,112600.0,18.7779,18.7898,18.7659,18.7659,112600.0
2009-11-16 15:15:00,31.36,31.38,31.34,31.37,67300.0,18.7659,18.7779,18.7539,18.7719,67300.0
2009-11-16 15:20:00,31.36,31.38,31.34,31.36,67000.0,18.7659,18.7779,18.7539,18.7659,67000.0
2009-11-16 15:25:00,31.36,31.4,31.36,31.38,47500.0,18.7659,18.7898,18.7659,18.7779,47500.0
2009-11-16 15:30:00,31.38,31.4,31.37,31.38,53600.0,18.7779,18.7898,18.7719,18.7779,53600.0
2009-11-16 15:35:00,31.37,31.41,31.36,31.41,57100.0,18.7719,18.7958,18.7659,18.7958,57100.0
2009-11-16 15:40:00,31.41,31.43,31.39,31.4,72500.0,18.7958,18.8078,18.7838,18.7898,72500.0
2009-11-16 15:45:00,31.4,31.45,31.4,31.44,63300.0,18.7898,18.8197,18.7898,18.8138,63300.0
2009-11-16 15:50:00,31.44,31.47,31.43,31.44,115600.0,18.8138,18.8317,18.8078,18.8138,115600.0
2009-11-16 15:55:00,31.45,31.5,31.44,31.47,146700.0,18.8197,18.8497,18.8138,18.8317,146700.0
2009-11-17 09:30:00,31.24,31.41,31.23,31.35,53300.0,18.6941,18.7958,18.6881,18.7599,53300.0
2009-11-17 09:35:00,31.36,31.4,31.33,31.4,22100.0,18.7659,18.7898,18.7479,18.7898,22100.0
2009-11-17 09:40:00,31.39,31.44,31.39,31.42,20400.0,18.7838,18.8138,18.7838,18.8018,20400.0
2009-11-17 09:45:00,31.43,31.45,31.41,31.42,21400.0,18.8078,18.8197,18.7958,18.8018,21400.0
2009-11-17 09:50:00,31.43,31.45,31.41,31.41,17300.0,18.8078,18.8197,18.7958,18.7958,17300.0
2009-11-17 09:55:00,31.41,31.42,31.35,31.35,50300.0,18.7958,18.8018,18.7599,18.7599,50300.0
2009-11-17 10:00:00,31.36,31.4,31.31,31.33,40900.0,18.7659,18.7898,18.736,18.7479,40900.0
2009-11-17 10:05:00,31.32,31.37,31.32,31.36,20300.0,18.7419,18.7719,18.7419,18.7659,20300.0
2009-11-17 10:10:00,31.37,31.38,31.35,31.37,15100.0,18.7719,18.7779,18.7599,18.7719,15100.0
2009-11-17 10:15:00,31.36,31.41,31.35,31.4,23300.0,18.7659,18.7958,18.7599,18.7898,23300.0
2009-11-17 10:20:00,31.39,31.44,31.38,31.44,45500.0,18.7838,18.8138,18.7779,18.8138,45500.0
2009-11-17 10:25:00,31.44,31.45,31.41,31.43,24100.0,18.8138,18.8197,18.7958,18.8078,24100.0
2009-11-17 10:30:00,31.42,31.43,31.38,31.4,26800.0,18.8018,18.8078,18.7779,18.7898,26800.0
2009-11-17 10:35:00,31.41,31.42,31.37,31.37,16300.0,18.7958,18.8018,18.7719,18.7719,16300.0
2009-11-17 10:40:00,31.37,31.42,31.34,31.4,30300.0,18.7719,18.8018,18.7539,18.7898,30300.0
2009-11-17 10:45:00,31.4,31.42,31.37,31.37,21100.0,18.7898,18.8018,18.7719,18.7719,21100.0
2009-11-17 10:50:00,31.36,31.41,31.34,31.39,20000.0,18.7659,18.7958,18.7539,18.7838,20000.0
2009-11-17 10:55:00,31.4,31.42,31.39,31.4,19900.0,18.7898,18.8018,18.7838,18.7898,19900.0
2009-11-17 11:00:00,31.4,31.41,31.35,31.37,19800.0,18.7898,18.7958,18.7599,18.7719,19800.0
2009-11-17 11:05:00,31.36,31.41,31.36,31.39,18900.0,18.7659,18.7958,18.7659,18.7838,18900.0
2009-11-17 11:10:00,31.39,31.41,31.34,31.36,22000.0,18.7838,18.7958,18.7539,18.7659,22000.0
2009-11-17 11:15:00,31.36,31.36,31.29,31.29,23000.0,18.7659,18.7659,18.724,18.724,23000.0
2009-11-17 11:20:00,31.28,31.33,31.27,31.33,14400.0,18.718,18.7479,18.712,18.7479,14400.0
2009-11-17 11:25:00,31.32,31.36,31.32,31.35,49200.0,18.7419,18.7659,18.7419,18.7599,49200.0
2009-11-17 11:30:00,31.34,31.36,31.33,31.35,16200.0,18.7539,18.7659,18.7479,18.7599,16200.0
2009-11-17 11:35:00,31.36,31.39,31.35,31.39,12900.0,18.7659,18.7838,18.7599,18.7838,12900.0
2009-11-17 11:40:00,31.38,31.39,31.37,31.39,11100.0,18.7779,18.7838,18.7719,18.7838,11100.0
2009-11-17 11:45:00,31.39,31.39,31.34,31.35,24500.0,18.7838,18.7838,18.7539,18.7599,24500.0
2009-11-17 11:50:00,31.36,31.41,31.35,31.4,21200.0,18.7659,18.7958,18.7599,18.7898,21200.0
2009-11-17 11:55:00,31.39,31.42,31.39,31.4,20400.0,18.7838,18.8018,18.7838,18.7898,20400.0
2009-11-17 12:00:00,31.39,31.4,31.39,31.39,3100.0,18.7838,18.7898,18.7838,18.7838,3100.0
2009-11-17 12:05:00,31.39,31.4,31.38,31.4,20900.0,18.7838,18.7898,18.7779,18.7898,20900.0
2009-11-17 12:10:00,31.39,31.44,31.39,31.42,47000.0,18.7838,18.8138,18.7838,18.8018,47000.0
2009-11-17 12:15:00,31.41,31.42,31.4,31.41,17200.0,18.7958,18.8018,18.7898,18.7958,17200.0
2009-11-17 12:20:00,31.41,31.44,31.4,31.42,23900.0,18.7958,18.8138,18.7898,18.8018,23900.0
2009-11-17 12:25:00,31.43,31.43,31.39,31.4,20800.0,18.8078,18.8078,18.7838,18.7898,20800.0
2009-11-17 12:30:00,31.4,31.44,31.39,31.44,17600.0,18.7898,18.8138,18.7838,18.8138,17600.0
2009-11-17 12:35:00,31.43,31.43,31.38,31.38,12700.0,18.8078,18.8078,18.7779,18.7779,12700.0
2009-11-17 12:40:00,31.38,31.39,31.37,31.38,12000.0,18.7779,18.7838,18.7719,18.7779,12000.0
2009-11-17 12:45:00,31.39,31.39,31.39,31.39,600.0,18.7838,18.7838,18.7838,18.7838,600.0
2009-11-17 12:50:00,31.39,31.39,31.36,31.37,8300.0,18.7838,18.7838,18.7659,18.7719,8300.0
2009-11-17 12:55:00,31.37,31.38,31.37,31.38,4500.0,18.7719,18.7779,18.7719,18.7779,4500.0
2009-11-17 13:00:00,31.37,31.39,31.36,31.37,27200.0,18.7719,18.7838,18.7659,18.7719,27200.0
2009-11-17 13:05:00,31.37,31.37,31.35,31.35,11500.0,18.7719,18.7719,18.7599,18.7599,11500.0
2009-11-17 13:10:00,31.35,31.39,31.35,31.39,9600.0,18.7599,18.7838,18.7599,18.7838,9600.0
2009-11-17 13:15:00,31.39,31.4,31.39,31.39,9200.0,18.7838,18.7898,18.7838,18.7838,9200.0
2009-11-17 13:20:00,31.4,31.41,31.39,31.39,12900.0,18.7898,18.7958,18.7838,18.7838,12900.0
2009-11-17 13:25:00,31.4,31.4,31.39,31.4,1900.0,18.7898,18.7898,18.7838,18.7898,1900.0
2009-11-17 13:30:00,31.39,31.4,31.39,31.4,1700.0,18.7838,18.7898,18.7838,18.7898,1700.0
2009-11-17 13:35:00,31.4,31.41,31.4,31.41,6000.0,18.7898,18.7958,18.7898,18.7958,6000.0
2009-11-17 13:40:00,31.41,31.45,31.41,31.45,12600.0,18.7958,18.8197,18.7958,18.8197,12600.0
2009-11-17 13:45:00,31.45,31.46,31.44,31.46,12900.0,18.8197,18.8257,18.8138,18.8257,12900.0
2009-11-17 13:50:00,31.45,31.46,31.43,31.45,16500.0,18.8197,18.8257,18.8078,18.8197,16500.0
2009-11-17 13:55:00,31.45,31.45,31.43,31.45,14300.0,18.8197,18.8197,18.8078,18.8197,14300.0
2009-11-17 14:00:00,31.45,31.46,31.44,31.46,7600.0,18.8197,18.8257,18.8138,18.8257,7600.0
2009-11-17 14:05:00,31.46,31.46,31.43,31.43,14700.0,18.8257,18.8257,18.8078,18.8078,14700.0
2009-11-17 14:10:00,31.44,31.45,31.42,31.44,12500.0,18.8138,18.8197,18.8018,18.8138,12500.0
2009-11-17 14:15:00,31.44,31.46,31.42,31.45,14900.0,18.8138,18.8257,18.8018,18.8197,14900.0
2009-11-17 14:20:00,31.46,31.47,31.45,31.46,20700.0,18.8257,18.8317,18.8197,18.8257,20700.0
2009-11-17 14:25:00,31.45,31.47,31.45,31.47,9400.0,18.8197,18.8317,18.8197,18.8317,9400.0
2009-11-17 14:30:00,31.47,31.47,31.45,31.46,8700.0,18.8317,18.8317,18.8197,18.8257,8700.0
2009-11-17 14:35:00,31.46,31.48,31.44,31.45,38700.0,18.8257,18.8377,18.8138,18.8197,38700.0
2009-11-17 14:40:00,31.46,31.46,31.45,31.46,6800.0,18.8257,18.8257,18.8197,18.8257,6800.0
2009-11-17 14:45:00,31.45,31.46,31.44,31.44,9400.0,18.8197,18.8257,18.8138,18.8138,9400.0
2009-11-17 14:50:00,31.44,31.45,31.41,31.43,21200.0,18.8138,18.8197,18.7958,18.8078,21200.0
2009-11-17 14:55:00,31.44,31.44,31.43,31.44,2900.0,18.8138,18.8138,18.8078,18.8138,2900.0
2009-11-17 15:00:00,31.44,31.45,31.43,31.45,8600.0,18.8138,18.8197,18.8078,18.8197,8600.0
2009-11-17 15:05:00,31.44,31.46,31.44,31.45,32700.0,18.8138,18.8257,18.8138,18.8197,32700.0
2009-11-17 15:10:00,31.44,31.47,31.44,31.47,29600.0,18.8138,18.8317,18.8138,18.8317,29600.0
2009-11-17 15:15:00,31.46,31.47,31.45,31.45,15700.0,18.8257,18.8317,18.8197,18.8197,15700.0
2009-11-17 15:20:00,31.45,31.47,31.44,31.47,19200.0,18.8197,18.8317,18.8138,18.8317,19200.0
2009-11-17 15:25:00,31.47,31.5,31.47,31.48,36700.0,18.8317,18.8497,18.8317,18.8377,36700.0
2009-11-17 15:30:00,31.48,31.49,31.47,31.48,14000.0,18.8377,18.8437,18.8317,18.8377,14000.0
2009-11-17 15:35:00,31.48,31.49,31.47,31.47,13800.0,18.8377,18.8437,18.8317,18.8317,13800.0
2009-11-17 15:40:00,31.47,31.48,31.47,31.47,22900.0,18.8317,18.8377,18.8317,18.8317,22900.0
2009-11-17 15:45:00,31.48,31.5,31.47,31.5,54700.0,18.8377,18.8497,18.8317,18.8497,54700.0
2009-11-17 15:50:00,31.51,31.53,31.49,31.49,94100.0,18.8556,18.8676,18.8437,18.8437,94100.0
2009-11-17 15:55:00,31.49,31.56,31.49,31.56,178800.0,18.8437,18.8856,18.8437,18.8856,178800.0
2009-11-18 09:30:00,31.48,31.48,31.35,31.41,69000.0,18.8377,18.8377,18.7599,18.7958,69000.0
2009-11-18 09:35:00,31.43,31.43,31.39,31.42,48300.0,18.8078,18.8078,18.7838,18.8018,48300.0
2009-11-18 09:40:00,31.41,31.46,31.36,31.45,39200.0,18.7958,18.8257,18.7659,18.8197,39200.0
2009-11-18 09:45:00,31.44,31.44,31.37,31.38,19400.0,18.8138,18.8138,18.7719,18.7779,19400.0
2009-11-18 09:50:00,31.37,31.37,31.3,31.32,27200.0,18.7719,18.7719,18.73,18.7419,27200.0
2009-11-18 09:55:00,31.32,31.33,31.24,31.25,24600.0,18.7419,18.7479,18.6941,18.7001,24600.0
2009-11-18 10:00:00,31.25,31.28,31.25,31.26,22800.0,18.7001,18.718,18.7001,18.706,22800.0
2009-11-18 10:05:00,31.26,31.27,31.23,31.24,24800.0,18.706,18.712,18.6881,18.6941,24800.0
2009-11-18 10:10:00,31.24,31.26,31.21,31.26,40500.0,18.6941,18.706,18.6761,18.706,40500.0
2009-11-18 10:15:00,31.26,31.31,31.26,31.28,40600.0,18.706,18.736,18.706,18.718,40600.0
2009-11-18 10:20:00,31.29,31.3,31.26,31.26,47500.0,18.724,18.73,18.706,18.706,47500.0
2009-11-18 10:25:00,31.27,31.32,31.26,31.32,28400.0,18.712,18.7419,18.706,18.7419,28400.0
2009-11-18 10:30:00,31.32,31.35,31.29,31.34,30100.0,18.7419,18.7599,18.724,18.7539,30100.0
2009-11-18 10:35:00,31.34,31.36,31.34,31.36,16600.0,18.7539,18.7659,18.7539,18.7659,16600.0
2009-11-18 10:40:00,31.37,31.4,31.35,31.37,50900.0,18.7719,18.7898,18.7599,18.7719,50900.0
2009-11-18 10:45:00,31.37,31.38,31.34,31.37,7000.0,18.7719,18.7779,18.7539,18.7719,7000.0
2009-11-18 10:50:00,31.37,31.37,31.32,31.33,10800.0,18.7719,18.7719,18.7419,18.7479,10800.0
2009-11-18 10:55:00,31.32,31.32,31.28,31.32,25200.0,18.7419,18.7419,18.718,18.7419,25200.0
2009-11-18 11:00:00,31.32,31.43,31.32,31.43,46300.0,18.7419,18.8078,18.7419,18.8078,46300.0
2009-11-18 11:05:00,31.43,31.44,31.39,31.4,22100.0,18.8078,18.8138,18.7838,18.7898,22100.0
2009-11-18 11:10:00,31.41,31.42,31.36,31.37,8400.0,18.7958,18.8018,18.7659,18.7719,8400.0
2009-11-18 11:15:00,31.36,31.36,31.34,31.34,4900.0,18.7659,18.7659,18.7539,18.7539,4900.0
2009-11-18 11:20:00,31.35,31.35,31.32,31.34,13700.0,18.7599,18.7599,18.7419,18.7539,13700.0
2009-11-18 11:25:00,31.34,31.35,31.33,31.33,5000.0,18.7539,18.7599,18.7479,18.7479,5000.0
2009-11-18 11:30:00,31.33,31.33,31.29,31.29,21400.0,18.7479,18.7479,18.724,18.724,21400.0
2009-11-18 11:35:00,31.28,31.29,31.27,31.29,10800.0,18.718,18.724,18.712,18.724,10800.0
2009-11-18 11:40:00,31.29,31.32,31.29,31.31,11100.0,18.724,18.7419,18.724,18.736,11100.0
2009-11-18 11:45:00,31.32,31.33,31.31,31.31,21700.0,18.7419,18.7479,18.736,18.736,21700.0
2009-11-18 11:50:00,31.32,31.35,31.31,31.33,26000.0,18.7419,18.7599,18.736,18.7479,26000.0
2009-11-18 11:55:00,31.33,31.34,31.33,31.33,2100.0,18.7479,18.7539,18.7479,18.7479,2100.0
2009-11-18 12:00:00,31.34,31.34,31.3,31.31,18200.0,18.7539,18.7539,18.73,18.736,18200.0
2009-11-18 12:05:00,31.31,31.32,31.31,31.32,3000.0,18.736,18.7419,18.736,18.7419,3000.0
2009-11-18 12:10:00,31.32,31.34,31.32,31.32,10700.0,18.7419,18.7539,18.7419,18.7419,10700.0
2009-11-18 12:15:00,31.32,31.33,31.31,31.31,3000.0,18.7419,18.7479,18.736,18.736,3000.0
2009-11-18 12:20:00,31.31,31.32,31.31,31.31,2800.0,18.736,18.7419,18.736,18.736,2800.0
2009-11-18 12:25:00,31.31,31.32,31.31,31.32,2800.0,18.736,18.7419,18.736,18.7419,2800.0
2009-11-18 12:30:00,31.31,31.34,31.31,31.33,13200.0,18.736,18.7539,18.736,18.7479,13200.0
2009-11-18 12:35:00,31.33,31.34,31.33,31.34,8300.0,18.7479,18.7539,18.7479,18.7539,8300.0
2009-11-18 12:40:00,31.35,31.35,31.34,31.35,3100.0,18.7599,18.7599,18.7539,18.7599,3100.0
2009-11-18 12:45:00,31.34,31.35,31.33,31.34,12100.0,18.7539,18.7599,18.7479,18.7539,12100.0
2009-11-18 12:50:00,31.34,31.34,31.31,31.31,12400.0,18.7539,18.7539,18.736,18.736,12400.0
2009-11-18 12:55:00,31.31,31.31,31.27,31.27,8700.0,18.736,18.736,18.712,18.712,8700.0
2009-11-18 13:00:00,31.27,31.28,31.25,31.27,16200.0,18.712,18.718,18.7001,18.712,16200.0
2009-11-18 13:05:00,31.27,31.29,31.27,31.29,4700.0,18.712,18.724,18.712,18.724,4700.0
2009-11-18 13:10:00,31.29,31.3,31.27,31.28,19100.0,18.724,18.73,18.712,18.718,19100.0
2009-11-18 13:15:00,31.27,31.29,31.25,31.25,14400.0,18.712,18.724,18.7001,18.7001,14400.0
2009-11-18 13:20:00,31.26,31.27,31.24,31.27,12600.0,18.706,18.712,18.6941,18.712,12600.0
2009-11-18 13:25:00,31.26,31.26,31.24,31.25,13500.0,18.706,18.706,18.6941,18.7001,13500.0
2009-11-18 13:30:00,31.24,31.26,31.24,31.25,24900.0,18.6941,18.706,18.6941,18.7001,24900.0
2009-11-18 13:35:00,31.25,31.27,31.25,31.27,4900.0,18.7001,18.712,18.7001,18.712,4900.0
2009-11-18 13:40:00,31.27,31.29,31.27,31.29,19200.0,18.712,18.724,18.712,18.724,19200.0
2009-11-18 13:45:00,31.28,31.28,31.27,31.27,1900.0,18.718,18.718,18.712,18.712,1900.0
2009-11-18 13:50:00,31.27,31.28,31.27,31.28,2300.0,18.712,18.718,18.712,18.718,2300.0
2009-11-18 13:55:00,31.27,31.28,31.27,31.27,1800.0,18.712,18.718,18.712,18.712,1800.0
2009-11-18 14:00:00,31.28,31.3,31.27,31.29,30200.0,18.718,18.73,18.712,18.724,30200.0
2009-11-18 14:05:00,31.29,31.3,31.28,31.3,19800.0,18.724,18.73,18.718,18.73,19800.0
2009-11-18 14:10:00,31.3,31.33,31.3,31.33,12600.0,18.73,18.7479,18.73,18.7479,12600.0
2009-11-18 14:15:00,31.32,31.34,31.32,31.32,12800.0,18.7419,18.7539,18.7419,18.7419,12800.0
2009-11-18 14:20:00,31.32,31.34,31.31,31.33,19500.0,18.7419,18.7539,18.736,18.7479,19500.0
2009-11-18 14:25:00,31.33,31.34,31.31,31.31,16800.0,18.7479,18.7539,18.736,18.736,16800.0
2009-11-18 14:30:00,31.31,31.32,31.3,31.3,10200.0,18.736,18.7419,18.73,18.73,10200.0
2009-11-18 14:35:00,31.3,31.31,31.29,31.3,17000.0,18.73,18.736,18.724,18.73,17000.0
2009-11-18 14:40:00,31.3,31.31,31.29,31.29,7400.0,18.73,18.736,18.724,18.724,7400.0
2009-11-18 14:45:00,31.29,31.29,31.24,31.24,52800.0,18.724,18.724,18.6941,18.6941,52800.0
2009-11-18 14:50:00,31.24,31.25,31.2,31.21,41500.0,18.6941,18.7001,18.6701,18.6761,41500.0
2009-11-18 14:55:00,31.2,31.2,31.17,31.19,46100.0,18.6701,18.6701,18.6522,18.6642,46100.0
2009-11-18 15:00:00,31.19,31.19,31.18,31.19,45900.0,18.6642,18.6642,18.6582,18.6642,45900.0
2009-11-18 15:05:00,31.19,31.25,31.18,31.24,66800.0,18.6642,18.7001,18.6582,18.6941,66800.0
2009-11-18 15:10:00,31.24,31.25,31.24,31.25,15400.0,18.6941,18.7001,18.6941,18.7001,15400.0
2009-11-18 15:15:00,31.25,31.3,31.25,31.28,57100.0,18.7001,18.73,18.7001,18.718,57100.0
2009-11-18 15:20:00,31.28,31.28,31.27,31.28,29800.0,18.718,18.718,18.712,18.718,29800.0
2009-11-18 15:25:00,31.28,31.29,31.25,31.25,73800.0,18.718,18.724,18.7001,18.7001,73800.0
2009-11-18 15:30:00,31.25,31.26,31.23,31.24,42900.0,18.7001,18.706,18.6881,18.6941,42900.0
2009-11-18 15:35:00,31.24,31.24,31.23,31.23,35500.0,18.6941,18.6941,18.6881,18.6881,35500.0
2009-11-18 15:40:00,31.23,31.24,31.21,31.22,65900.0,18.6881,18.6941,18.6761,18.6821,65900.0
2009-11-18 15:45:00,31.23,31.29,31.23,31.29,67500.0,18.6881,18.724,18.6881,18.724,67500.0
2009-11-18 15:50:00,31.28,31.32,31.26,31.32,91300.0,18.718,18.7419,18.706,18.7419,91300.0
2009-11-18 15:55:00,31.32,31.34,31.3,31.31,84100.0,18.7419,18.7539,18.73,18.736,84100.0
2009-11-19 09:30:00,31.2,31.2,31.08,31.19,32300.0,18.6701,18.6701,18.5983,18.6642,32300.0
2009-11-19 09:35:00,31.19,31.2,31.07,31.09,28900.0,18.6642,18.6701,18.5923,18.6043,28900.0
2009-11-19 09:40:00,31.1,31.1,31.0,31.03,38800.0,18.6103,18.6103,18.5505,18.5684,38800.0
2009-11-19 09:45:00,31.03,31.03,30.97,31.01,42200.0,18.5684,18.5684,18.5325,18.5564,42200.0
2009-11-19 09:50:00,31.0,31.01,30.87,30.88,70300.0,18.5505,18.5564,18.4727,18.4786,70300.0
2009-11-19 09:55:00,30.89,30.93,30.89,30.93,30800.0,18.4846,18.5086,18.4846,18.5086,30800.0
2009-11-19 10:00:00,30.93,30.99,30.92,30.99,67200.0,18.5086,18.5445,18.5026,18.5445,67200.0
2009-11-19 10:05:00,30.99,31.03,30.98,31.01,38000.0,18.5445,18.5684,18.5385,18.5564,38000.0
2009-11-19 10:10:00,31.01,31.02,30.99,30.99,20700.0,18.5564,18.5624,18.5445,18.5445,20700.0
2009-11-19 10:15:00,30.99,31.0,30.95,30.95,16400.0,18.5445,18.5505,18.5205,18.5205,16400.0
2009-11-19 10:20:00,30.96,30.99,30.9,30.93,86000.0,18.5265,18.5445,18.4906,18.5086,86000.0
2009-11-19 10:25:00,30.93,30.95,30.89,30.89,36100.0,18.5086,18.5205,18.4846,18.4846,36100.0
2009-11-19 10:30:00,30.89,30.89,30.84,30.86,57800.0,18.4846,18.4846,18.4547,18.4667,57800.0
2009-11-19 10:35:00,30.87,30.92,30.86,30.89,40700.0,18.4727,18.5026,18.4667,18.4846,40700.0
2009-11-19 10:40:00,30.89,30.89,30.83,30.85,42900.0,18.4846,18.4846,18.4487,18.4607,42900.0
2009-11-19 10:45:00,30.86,30.87,30.78,30.78,45300.0,18.4667,18.4727,18.4188,18.4188,45300.0
2009-11-19 10:50:00,30.78,30.81,30.77,30.8,26800.0,18.4188,18.4368,18.4128,18.4308,26800.0
2009-11-19 10:55:00,30.82,30.83,30.78,30.82,115600.0,18.4427,18.4487,18.4188,18.4427,115600.0
2009-11-19 11:00:00,30.82,30.85,30.82,30.83,13100.0,18.4427,18.4607,18.4427,18.4487,13100.0
2009-11-19 11:05:00,30.83,30.84,30.8,30.83,22300.0,18.4487,18.4547,18.4308,18.4487,22300.0
2009-11-19 11:10:00,30.84,30.84,30.82,30.83,29800.0,18.4547,18.4547,18.4427,18.4487,29800.0
2009-11-19 11:15:00,30.82,30.83,30.82,30.83,10100.0,18.4427,18.4487,18.4427,18.4487,10100.0
2009-11-19 11:20:00,30.83,30.85,30.8,30.84,41300.0,18.4487,18.4607,18.4308,18.4547,41300.0
2009-11-19 11:25:00,30.83,30.83,30.82,30.83,35400.0,18.4487,18.4487,18.4427,18.4487,35400.0
2009-11-19 11:30:00,30.83,30.86,30.83,30.86,60000.0,18.4487,18.4667,18.4487,18.4667,60000.0
2009-11-19 11:35:00,30.86,30.86,30.84,30.85,70400.0,18.4667,18.4667,18.4547,18.4607,70400.0
2009-11-19 11:40:00,30.85,30.87,30.84,30.87,65600.0,18.4607,18.4727,18.4547,18.4727,65600.0
2009-11-19 11:45:00,30.86,30.87,30.84,30.85,36600.0,18.4667,18.4727,18.4547,18.4607,36600.0
2009-11-19 11:50:00,30.85,30.86,30.85,30.86,14000.0,18.4607,18.4667,18.4607,18.4667,14000.0
2009-11-19 11:55:00,30.85,30.86,30.84,30.85,51100.0,18.4607,18.4667,18.4547,18.4607,51100.0
2009-11-19 12:00:00,30.85,30.85,30.83,30.85,56400.0,18.4607,18.4607,18.4487,18.4607,56400.0
2009-11-19 12:05:00,30.84,30.88,30.84,30.87,6900.0,18.4547,18.4786,18.4547,18.4727,6900.0
2009-11-19 12:10:00,30.88,30.9,30.87,30.87,20600.0,18.4786,18.4906,18.4727,18.4727,20600.0
2009-11-19 12:15:00,30.87,30.89,30.87,30.88,10700.0,18.4727,18.4846,18.4727,18.4786,10700.0
2009-11-19 12:20:00,30.89,30.89,30.87,30.87,20600.0,18.4846,18.4846,18.4727,18.4727,20600.0
2009-11-19 12:25:00,30.88,30.9,30.88,30.9,3400.0,18.4786,18.4906,18.4786,18.4906,3400.0
2009-11-19 12:30:00,30.9,30.94,30.9,30.94,11400.0,18.4906,18.5146,18.4906,18.5146,11400.0
2009-11-19 12:35:00,30.94,30.95,30.94,30.95,3200.0,18.5146,18.5205,18.5146,18.5205,3200.0
2009-11-19 12:40:00,30.94,30.95,30.94,30.95,2600.0,18.5146,18.5205,18.5146,18.5205,2600.0
2009-11-19 12:45:00,30.95,30.96,30.94,30.95,9100.0,18.5205,18.5265,18.5146,18.5205,9100.0
2009-11-19 12:50:00,30.94,30.94,30.9,30.92,14500.0,18.5146,18.5146,18.4906,18.5026,14500.0
2009-11-19 12:55:00,30.92,30.94,30.92,30.94,8000.0,18.5026,18.5146,18.5026,18.5146,8000.0
2009-11-19 13:00:00,30.94,30.97,30.94,30.97,9000.0,18.5146,18.5325,18.5146,18.5325,9000.0
2009-11-19 13:05:00,30.97,30.97,30.96,30.96,4400.0,18.5325,18.5325,18.5265,18.5265,4400.0
2009-11-19 13:10:00,30.97,30.97,30.92,30.92,16700.0,18.5325,18.5325,18.5026,18.5026,16700.0
2009-11-19 13:15:00,30.91,30.92,30.9,30.9,4400.0,18.4966,18.5026,18.4906,18.4906,4400.0
2009-11-19 13:20:00,30.91,30.92,30.9,30.92,7400.0,18.4966,18.5026,18.4906,18.5026,7400.0
2009-11-19 13:25:00,30.91,30.92,30.91,30.92,3700.0,18.4966,18.5026,18.4966,18.5026,3700.0
2009-11-19 13:30:00,30.92,30.93,30.91,30.93,5400.0,18.5026,18.5086,18.4966,18.5086,5400.0
2009-11-19 13:35:00,30.93,30.98,30.93,30.97,10100.0,18.5086,18.5385,18.5086,18.5325,10100.0
2009-11-19 13:40:00,30.97,30.97,30.95,30.96,5000.0,18.5325,18.5325,18.5205,18.5265,5000.0
2009-11-19 13:45:00,30.95,30.98,30.95,30.98,6200.0,18.5205,18.5385,18.5205,18.5385,6200.0
2009-11-19 13:50:00,30.98,30.98,30.97,30.98,8300.0,18.5385,18.5385,18.5325,18.5385,8300.0
2009-11-19 13:55:00,30.98,30.98,30.95,30.96,10600.0,18.5385,18.5385,18.5205,18.5265,10600.0
2009-11-19 14:00:00,30.95,30.96,30.93,30.93,5900.0,18.5205,18.5265,18.5086,18.5086,5900.0
2009-11-19 14:05:00,30.93,30.93,30.88,30.9,39400.0,18.5086,18.5086,18.4786,18.4906,39400.0
2009-11-19 14:10:00,30.9,30.91,30.88,30.88,32400.0,18.4906,18.4966,18.4786,18.4786,32400.0
2009-11-19 14:15:00,30.88,30.89,30.88,30.88,22900.0,18.4786,18.4846,18.4786,18.4786,22900.0
2009-11-19 14:20:00,30.88,30.91,30.87,30.91,28000.0,18.4786,18.4966,18.4727,18.4966,28000.0
2009-11-19 14:25:00,30.91,30.91,30.87,30.87,18400.0,18.4966,18.4966,18.4727,18.4727,18400.0
2009-11-19 14:30:00,30.87,30.89,30.86,30.89,18600.0,18.4727,18.4846,18.4667,18.4846,18600.0
2009-11-19 14:35:00,30.88,30.89,30.84,30.84,19200.0,18.4786,18.4846,18.4547,18.4547,19200.0
2009-11-19 14:40:00,30.85,30.87,30.84,30.85,20000.0,18.4607,18.4727,18.4547,18.4607,20000.0
2009-11-19 14:45:00,30.85,30.86,30.83,30.85,17000.0,18.4607,18.4667,18.4487,18.4607,17000.0
2009-11-19 14:50:00,30.84,30.92,30.84,30.9,42900.0,18.4547,18.5026,18.4547,18.4906,42900.0
2009-11-19 14:55:00,30.89,30.9,30.88,30.89,20200.0,18.4846,18.4906,18.4786,18.4846,20200.0
2009-11-19 15:00:00,30.89,30.9,30.88,30.9,27300.0,18.4846,18.4906,18.4786,18.4906,27300.0
2009-11-19 15:05:00,30.89,30.9,30.89,30.89,24100.0,18.4846,18.4906,18.4846,18.4846,24100.0
2009-11-19 15:10:00,30.9,30.94,30.89,30.93,72300.0,18.4906,18.5146,18.4846,18.5086,72300.0
2009-11-19 15:15:00,30.93,30.95,30.92,30.94,30300.0,18.5086,18.5205,18.5026,18.5146,30300.0
2009-11-19 15:20:00,30.94,30.94,30.91,30.93,23300.0,18.5146,18.5146,18.4966,18.5086,23300.0
2009-11-19 15:25:00,30.92,30.93,30.9,30.9,18000.0,18.5026,18.5086,18.4906,18.4906,18000.0
2009-11-19 15:30:00,30.91,30.94,30.9,30.94,25400.0,18.4966,18.5146,18.4906,18.5146,25400.0
2009-11-19 15:35:00,30.94,30.94,30.92,30.94,26400.0,18.5146,18.5146,18.5026,18.5146,26400.0
2009-11-19 15:40:00,30.94,31.0,30.92,30.98,61900.0,18.5146,18.5505,18.5026,18.5385,61900.0
2009-11-19 15:45:00,30.97,31.0,30.97,31.0,46000.0,18.5325,18.5505,18.5325,18.5505,46000.0
2009-11-19 15:50:00,31.0,31.0,30.98,30.99,49900.0,18.5505,18.5505,18.5385,18.5445,49900.0
2009-11-19 15:55:00,30.99,31.0,30.95,30.95,133800.0,18.5445,18.5505,18.5205,18.5205,133800.0
2009-11-20 09:30:00,30.69,31.06,30.67,31.06,370200.0,18.365,18.5864,18.353,18.5864,370200.0
2009-11-20 09:35:00,31.07,31.1,30.96,31.09,51800.0,18.5923,18.6103,18.5265,18.6043,51800.0
2009-11-20 09:40:00,31.09,31.1,30.96,30.97,31100.0,18.6043,18.6103,18.5265,18.5325,31100.0
2009-11-20 09:45:00,30.96,30.97,30.92,30.95,19300.0,18.5265,18.5325,18.5026,18.5205,19300.0
2009-11-20 09:50:00,30.96,30.98,30.96,30.97,15400.0,18.5265,18.5385,18.5265,18.5325,15400.0
2009-11-20 09:55:00,30.97,30.99,30.95,30.98,14900.0,18.5325,18.5445,18.5205,18.5385,14900.0
2009-11-20 10:00:00,30.98,30.98,30.93,30.96,25400.0,18.5385,18.5385,18.5086,18.5265,25400.0
2009-11-20 10:05:00,30.96,30.97,30.9,30.94,17600.0,18.5265,18.5325,18.4906,18.5146,17600.0
2009-11-20 10:10:00,30.94,31.0,30.94,30.99,21600.0,18.5146,18.5505,18.5146,18.5445,21600.0
2009-11-20 10:15:00,31.0,31.01,30.99,31.0,10600.0,18.5505,18.5564,18.5445,18.5505,10600.0
2009-11-20 10:20:00,31.01,31.02,30.97,30.99,19700.0,18.5564,18.5624,18.5325,18.5445,19700.0
2009-11-20 10:25:00,30.99,30.99,30.96,30.98,9800.0,18.5445,18.5445,18.5265,18.5385,9800.0
2009-11-20 10:30:00,30.98,30.98,30.97,30.98,9400.0,18.5385,18.5385,18.5325,18.5385,9400.0
2009-11-20 10:35:00,30.98,30.98,30.95,30.97,13500.0,18.5385,18.5385,18.5205,18.5325,13500.0
2009-11-20 10:40:00,30.97,30.97,30.91,30.92,20200.0,18.5325,18.5325,18.4966,18.5026,20200.0
2009-11-20 10:45:00,30.92,30.93,30.91,30.93,19600.0,18.5026,18.5086,18.4966,18.5086,19600.0
2009-11-20 10:50:00,30.92,30.94,30.9,30.94,19000.0,18.5026,18.5146,18.4906,18.5146,19000.0
2009-11-20 10:55:00,30.94,30.94,30.91,30.92,10200.0,18.5146,18.5146,18.4966,18.5026,10200.0
2009-11-20 11:00:00,30.92,30.96,30.91,30.96,9100.0,18.5026,18.5265,18.4966,18.5265,9100.0
2009-11-20 11:05:00,30.95,30.97,30.94,30.95,28400.0,18.5205,18.5325,18.5146,18.5205,28400.0
2009-11-20 11:10:00,30.96,30.97,30.95,30.96,13200.0,18.5265,18.5325,18.5205,18.5265,13200.0
2009-11-20 11:15:00,30.96,30.96,30.9,30.93,18000.0,18.5265,18.5265,18.4906,18.5086,18000.0
2009-11-20 11:20:00,30.93,30.94,30.91,30.92,15100.0,18.5086,18.5146,18.4966,18.5026,15100.0
2009-11-20 11:25:00,30.92,30.92,30.9,30.92,10200.0,18.5026,18.5026,18.4906,18.5026,10200.0
2009-11-20 11:30:00,30.92,30.93,30.91,30.93,8500.0,18.5026,18.5086,18.4966,18.5086,8500.0
2009-11-20 11:35:00,30.93,30.95,30.9,30.93,22700.0,18.5086,18.5205,18.4906,18.5086,22700.0
2009-11-20 11:40:00,30.92,30.93,30.91,30.93,5600.0,18.5026,18.5086,18.4966,18.5086,5600.0
2009-11-20 11:45:00,30.93,30.95,30.93,30.93,21200.0,18.5086,18.5205,18.5086,18.5086,21200.0
2009-11-20 11:50:00,30.93,30.96,30.93,30.96,9300.0,18.5086,18.5265,18.5086,18.5265,9300.0
2009-11-20 11:55:00,30.96,30.96,30.95,30.95,9000.0,18.5265,18.5265,18.5205,18.5205,9000.0
2009-11-20 12:00:00,30.95,30.96,30.95,30.95,11000.0,18.5205,18.5265,18.5205,18.5205,11000.0
2009-11-20 12:05:00,30.95,30.96,30.92,30.94,28000.0,18.5205,18.5265,18.5026,18.5146,28000.0
2009-11-20 12:10:00,30.95,30.96,30.93,30.96,8300.0,18.5205,18.5265,18.5086,18.5265,8300.0
2009-11-20 12:15:00,30.95,30.95,30.94,30.95,5500.0,18.5205,18.5205,18.5146,18.5205,5500.0
2009-11-20 12:20:00,30.95,30.95,30.92,30.93,15800.0,18.5205,18.5205,18.5026,18.5086,15800.0
2009-11-20 12:25:00,30.93,30.95,30.93,30.95,6100.0,18.5086,18.5205,18.5086,18.5205,6100.0
2009-11-20 12:30:00,30.95,30.96,30.94,30.96,5200.0,18.5205,18.5265,18.5146,18.5265,5200.0
2009-11-20 12:35:00,30.96,30.96,30.95,30.96,3300.0,18.5265,18.5265,18.5205,18.5265,3300.0
2009-11-20 12:40:00,30.96,30.97,30.96,30.96,10100.0,18.5265,18.5325,18.5265,18.5265,10100.0
2009-11-20 12:45:00,30.97,30.97,30.96,30.97,8200.0,18.5325,18.5325,18.5265,18.5325,8200.0
2009-11-20 12:50:00,30.96,30.97,30.95,30.96,7600.0,18.5265,18.5325,18.5205,18.5265,7600.0
2009-11-20 12:55:00,30.95,30.96,30.94,30.94,7800.0,18.5205,18.5265,18.5146,18.5146,7800.0
2009-11-20 13:00:00,30.94,30.97,30.94,30.97,9900.0,18.5146,18.5325,18.5146,18.5325,9900.0
2009-11-20 13:05:00,30.97,30.98,30.96,30.96,13400.0,18.5325,18.5385,18.5265,18.5265,13400.0
2009-11-20 13:10:00,30.96,30.98,30.95,30.98,12100.0,18.5265,18.5385,18.5205,18.5385,12100.0
2009-11-20 13:15:00,30.98,30.98,30.97,30.98,6500.0,18.5385,18.5385,18.5325,18.5385,6500.0
2009-11-20 13:20:00,30.97,30.98,30.96,30.98,18800.0,18.5325,18.5385,18.5265,18.5385,18800.0
2009-11-20 13:25:00,30.98,30.98,30.97,30.98,5400.0,18.5385,18.5385,18.5325,18.5385,5400.0
2009-11-20 13:30:00,30.97,30.98,30.97,30.97,6700.0,18.5325,18.5385,18.5325,18.5325,6700.0
2009-11-20 13:35:00,30.98,30.98,30.97,30.98,5500.0,18.5385,18.5385,18.5325,18.5385,5500.0
2009-11-20 13:40:00,30.98,30.99,30.97,30.99,12400.0,18.5385,18.5445,18.5325,18.5445,12400.0
2009-11-20 13:45:00,30.99,31.04,30.99,31.04,17300.0,18.5445,18.5744,18.5445,18.5744,17300.0
2009-11-20 13:50:00,31.04,31.04,31.02,31.02,13900.0,18.5744,18.5744,18.5624,18.5624,13900.0
2009-11-20 13:55:00,31.03,31.03,31.01,31.03,14300.0,18.5684,18.5684,18.5564,18.5684,14300.0
2009-11-20 14:00:00,31.03,31.04,31.02,31.03,11600.0,18.5684,18.5744,18.5624,18.5684,11600.0
2009-11-20 14:05:00,31.04,31.05,31.03,31.05,10700.0,18.5744,18.5804,18.5684,18.5804,10700.0
2009-11-20 14:10:00,31.05,31.06,31.05,31.06,6400.0,18.5804,18.5864,18.5804,18.5864,6400.0
2009-11-20 14:15:00,31.05,31.06,31.05,31.06,9400.0,18.5804,18.5864,18.5804,18.5864,9400.0
2009-11-20 14:20:00,31.06,31.06,31.04,31.04,23400.0,18.5864,18.5864,18.5744,18.5744,23400.0
2009-11-20 14:25:00,31.05,31.06,31.04,31.06,21200.0,18.5804,18.5864,18.5744,18.5864,21200.0
2009-11-20 14:30:00,31.06,31.06,31.05,31.05,8700.0,18.5864,18.5864,18.5804,18.5804,8700.0
2009-11-20 14:35:00,31.06,31.07,31.05,31.07,21200.0,18.5864,18.5923,18.5804,18.5923,21200.0
2009-11-20 14:40:00,31.07,31.07,31.04,31.05,45500.0,18.5923,18.5923,18.5744,18.5804,45500.0
2009-11-20 14:45:00,31.05,31.06,31.05,31.06,43500.0,18.5804,18.5864,18.5804,18.5864,43500.0
2009-11-20 14:50:00,31.06,31.06,31.05,31.06,11800.0,18.5864,18.5864,18.5804,18.5864,11800.0
2009-11-20 14:55:00,31.05,31.06,31.05,31.05,41600.0,18.5804,18.5864,18.5804,18.5804,41600.0
2009-11-20 15:00:00,31.06,31.06,31.05,31.06,12100.0,18.5864,18.5864,18.5804,18.5864,12100.0
2009-11-20 15:05:00,31.06,31.06,31.05,31.06,20900.0,18.5864,18.5864,18.5804,18.5864,20900.0
2009-11-20 15:10:00,31.05,31.06,31.05,31.06,66200.0,18.5804,18.5864,18.5804,18.5864,66200.0
2009-11-20 15:15:00,31.06,31.06,31.05,31.06,9600.0,18.5864,18.5864,18.5804,18.5864,9600.0
2009-11-20 15:20:00,31.06,31.1,31.06,31.1,63600.0,18.5864,18.6103,18.5864,18.6103,63600.0
2009-11-20 15:25:00,31.1,31.1,31.07,31.09,31600.0,18.6103,18.6103,18.5923,18.6043,31600.0
2009-11-20 15:30:00,31.09,31.11,31.08,31.1,29700.0,18.6043,18.6163,18.5983,18.6103,29700.0
2009-11-20 15:35:00,31.1,31.12,31.09,31.1,50100.0,18.6103,18.6223,18.6043,18.6103,50100.0
2009-11-20 15:40:00,31.1,31.12,31.09,31.11,42700.0,18.6103,18.6223,18.6043,18.6163,42700.0
2009-11-20 15:45:00,31.11,31.11,31.07,31.08,37100.0,18.6163,18.6163,18.5923,18.5983,37100.0
2009-11-20 15:50:00,31.07,31.09,31.06,31.08,122800.0,18.5923,18.6043,18.5864,18.5983,122800.0
2009-11-20 15:55:00,31.09,31.09,31.05,31.05,144800.0,18.6043,18.6043,18.5804,18.5804,144800.0
2009-11-23 09:30:00,31.53,31.53,31.29,31.3,44800.0,18.8676,18.8676,18.724,18.73,44800.0
2009-11-23 09:35:00,31.31,31.47,31.3,31.45,34700.0,18.736,18.8317,18.73,18.8197,34700.0
2009-11-23 09:40:00,31.45,31.55,31.42,31.54,47100.0,18.8197,18.8796,18.8018,18.8736,47100.0
2009-11-23 09:45:00,31.54,31.65,31.54,31.65,53300.0,18.8736,18.9394,18.8736,18.9394,53300.0
2009-11-23 09:50:00,31.65,31.73,31.65,31.71,86500.0,18.9394,18.9873,18.9394,18.9753,86500.0
2009-11-23 09:55:00,31.71,31.8,31.69,31.77,37100.0,18.9753,19.0292,18.9634,19.0112,37100.0
2009-11-23 10:00:00,31.75,31.85,31.75,31.83,155400.0,18.9993,19.0591,18.9993,19.0471,155400.0
2009-11-23 10:05:00,31.83,31.85,31.77,31.81,83100.0,19.0471,19.0591,19.0112,19.0352,83100.0
2009-11-23 10:10:00,31.81,31.83,31.8,31.81,25000.0,19.0352,19.0471,19.0292,19.0352,25000.0
2009-11-23 10:15:00,31.82,31.84,31.79,31.79,31000.0,19.0411,19.0531,19.0232,19.0232,31000.0
2009-11-23 10:20:00,31.79,31.79,31.74,31.75,40100.0,19.0232,19.0232,18.9933,18.9993,40100.0
2009-11-23 10:25:00,31.75,31.75,31.72,31.75,39900.0,18.9993,18.9993,18.9813,18.9993,39900.0
2009-11-23 10:30:00,31.74,31.76,31.71,31.72,41900.0,18.9933,19.0052,18.9753,18.9813,41900.0
2009-11-23 10:35:00,31.72,31.74,31.71,31.73,29000.0,18.9813,18.9933,18.9753,18.9873,29000.0
2009-11-23 10:40:00,31.73,31.74,31.68,31.69,37700.0,18.9873,18.9933,18.9574,18.9634,37700.0
2009-11-23 10:45:00,31.69,31.7,31.61,31.61,37400.0,18.9634,18.9693,18.9155,18.9155,37400.0
2009-11-23 10:50:00,31.61,31.62,31.56,31.59,33300.0,18.9155,18.9215,18.8856,18.9035,33300.0
2009-11-23 10:55:00,31.58,31.66,31.58,31.65,28900.0,18.8975,18.9454,18.8975,18.9394,28900.0
2009-11-23 11:00:00,31.66,31.66,31.6,31.6,28800.0,18.9454,18.9454,18.9095,18.9095,28800.0
2009-11-23 11:05:00,31.6,31.63,31.6,31.6,13500.0,18.9095,18.9275,18.9095,18.9095,13500.0
2009-11-23 11:10:00,31.6,31.61,31.57,31.58,78900.0,18.9095,18.9155,18.8915,18.8975,78900.0
2009-11-23 11:15:00,31.57,31.58,31.54,31.55,44200.0,18.8915,18.8975,18.8736,18.8796,44200.0
2009-11-23 11:20:00,31.54,31.6,31.54,31.59,21600.0,18.8736,18.9095,18.8736,18.9035,21600.0
2009-11-23 11:25:00,31.58,31.59,31.56,31.56,22000.0,18.8975,18.9035,18.8856,18.8856,22000.0
2009-11-23 11:30:00,31.56,31.56,31.52,31.54,63200.0,18.8856,18.8856,18.8616,18.8736,63200.0
2009-11-23 11:35:00,31.53,31.56,31.51,31.55,29700.0,18.8676,18.8856,18.8556,18.8796,29700.0
2009-11-23 11:40:00,31.55,31.59,31.55,31.58,8600.0,18.8796,18.9035,18.8796,18.8975,8600.0
2009-11-23 11:45:00,31.59,31.62,31.58,31.61,22300.0,18.9035,18.9215,18.8975,18.9155,22300.0
2009-11-23 11:50:00,31.61,31.63,31.6,31.6,13100.0,18.9155,18.9275,18.9095,18.9095,13100.0
2009-11-23 11:55:00,31.61,31.61,31.57,31.59,59900.0,18.9155,18.9155,18.8915,18.9035,59900.0
2009-11-23 12:00:00,31.6,31.6,31.57,31.58,31600.0,18.9095,18.9095,18.8915,18.8975,31600.0
2009-11-23 12:05:00,31.59,31.6,31.58,31.59,3600.0,18.9035,18.9095,18.8975,18.9035,3600.0
2009-11-23 12:10:00,31.6,31.61,31.58,31.61,22000.0,18.9095,18.9155,18.8975,18.9155,22000.0
2009-11-23 12:15:00,31.61,31.64,31.6,31.63,28100.0,18.9155,18.9334,18.9095,18.9275,28100.0
2009-11-23 12:20:00,31.63,31.63,31.6,31.63,18200.0,18.9275,18.9275,18.9095,18.9275,18200.0
2009-11-23 12:25:00,31.63,31.64,31.61,31.61,13100.0,18.9275,18.9334,18.9155,18.9155,13100.0
2009-11-23 12:30:00,31.61,31.61,31.6,31.6,37400.0,18.9155,18.9155,18.9095,18.9095,37400.0
2009-11-23 12:35:00,31.6,31.61,31.6,31.6,11500.0,18.9095,18.9155,18.9095,18.9095,11500.0
2009-11-23 12:40:00,31.61,31.62,31.6,31.61,12300.0,18.9155,18.9215,18.9095,18.9155,12300.0
2009-11-23 12:45:00,31.6,31.67,31.6,31.66,34200.0,18.9095,18.9514,18.9095,18.9454,34200.0
2009-11-23 12:50:00,31.64,31.64,31.6,31.61,16800.0,18.9334,18.9334,18.9095,18.9155,16800.0
2009-11-23 12:55:00,31.61,31.62,31.59,31.6,43500.0,18.9155,18.9215,18.9035,18.9095,43500.0
2009-11-23 13:00:00,31.61,31.61,31.58,31.6,17500.0,18.9155,18.9155,18.8975,18.9095,17500.0
2009-11-23 13:05:00,31.6,31.61,31.6,31.6,14700.0,18.9095,18.9155,18.9095,18.9095,14700.0
2009-11-23 13:10:00,31.6,31.61,31.58,31.59,26500.0,18.9095,18.9155,18.8975,18.9035,26500.0
2009-11-23 13:15:00,31.59,31.62,31.58,31.62,35200.0,18.9035,18.9215,18.8975,18.9215,35200.0
2009-11-23 13:20:00,31.62,31.65,31.62,31.64,13400.0,18.9215,18.9394,18.9215,18.9334,13400.0
2009-11-23 13:25:00,31.65,31.66,31.63,31.64,8300.0,18.9394,18.9454,18.9275,18.9334,8300.0
2009-11-23 13:30:00,31.64,31.64,31.63,31.64,3700.0,18.9334,18.9334,18.9275,18.9334,3700.0
2009-11-23 13:35:00,31.64,31.67,31.64,31.67,16700.0,18.9334,18.9514,18.9334,18.9514,16700.0
2009-11-23 13:40:00,31.67,31.67,31.63,31.64,24800.0,18.9514,18.9514,18.9275,18.9334,24800.0
2009-11-23 13:45:00,31.63,31.67,31.63,31.64,35100.0,18.9275,18.9514,18.9275,18.9334,35100.0
2009-11-23 13:50:00,31.63,31.64,31.6,31.61,42400.0,18.9275,18.9334,18.9095,18.9155,42400.0
2009-11-23 13:55:00,31.6,31.61,31.59,31.61,25400.0,18.9095,18.9155,18.9035,18.9155,25400.0
2009-11-23 14:00:00,31.61,31.64,31.61,31.63,20300.0,18.9155,18.9334,18.9155,18.9275,20300.0
2009-11-23 14:05:00,31.64,31.65,31.63,31.64,33100.0,18.9334,18.9394,18.9275,18.9334,33100.0
2009-11-23 14:10:00,31.65,31.67,31.63,31.63,88800.0,18.9394,18.9514,18.9275,18.9275,88800.0
2009-11-23 14:15:00,31.63,31.65,31.62,31.64,17200.0,18.9275,18.9394,18.9215,18.9334,17200.0
2009-11-23 14:20:00,31.64,31.65,31.64,31.65,17100.0,18.9334,18.9394,18.9334,18.9394,17100.0
2009-11-23 14:25:00,31.65,31.69,31.64,31.69,27200.0,18.9394,18.9634,18.9334,18.9634,27200.0
2009-11-23 14:30:00,31.69,31.7,31.68,31.7,20000.0,18.9634,18.9693,18.9574,18.9693,20000.0
2009-11-23 14:35:00,31.7,31.73,31.69,31.73,41800.0,18.9693,18.9873,18.9634,18.9873,41800.0
2009-11-23 14:40:00,31.73,31.77,31.72,31.76,63600.0,18.9873,19.0112,18.9813,19.0052,63600.0
2009-11-23 14:45:00,31.77,31.82,31.76,31.81,88700.0,19.0112,19.0411,19.0052,19.0352,88700.0
2009-11-23 14:50:00,31.81,31.81,31.78,31.8,48900.0,19.0352,19.0352,19.0172,19.0292,48900.0
2009-11-23 14:55:00,31.8,31.81,31.77,31.8,45700.0,19.0292,19.0352,19.0112,19.0292,45700.0
2009-11-23 15:00:00,31.79,31.8,31.78,31.78,37400.0,19.0232,19.0292,19.0172,19.0172,37400.0
2009-11-23 15:05:00,31.78,31.79,31.76,31.77,61000.0,19.0172,19.0232,19.0052,19.0112,61000.0
2009-11-23 15:10:00,31.77,31.79,31.77,31.79,53600.0,19.0112,19.0232,19.0112,19.0232,53600.0
2009-11-23 15:15:00,31.79,31.8,31.77,31.77,44000.0,19.0232,19.0292,19.0112,19.0112,44000.0
2009-11-23 15:20:00,31.77,31.77,31.75,31.75,19200.0,19.0112,19.0112,18.9993,18.9993,19200.0
2009-11-23 15:25:00,31.75,31.76,31.74,31.74,31100.0,18.9993,19.0052,18.9933,18.9933,31100.0
2009-11-23 15:30:00,31.74,31.75,31.71,31.72,74600.0,18.9933,18.9993,18.9753,18.9813,74600.0
2009-11-23 15:35:00,31.71,31.71,31.65,31.67,113800.0,18.9753,18.9753,18.9394,18.9514,113800.0
2009-11-23 15:40:00,31.67,31.67,31.64,31.65,113400.0,18.9514,18.9514,18.9334,18.9394,113400.0
2009-11-23 15:45:00,31.65,31.65,31.61,31.65,153000.0,18.9394,18.9394,18.9155,18.9394,153000.0
2009-11-23 15:50:00,31.65,31.65,31.64,31.65,110800.0,18.9394,18.9394,18.9334,18.9394,110800.0
2009-11-23 15:55:00,31.64,31.7,31.64,31.69,263300.0,18.9334,18.9693,18.9334,18.9634,263300.0
2009-11-24 09:30:00,31.4,31.58,31.37,31.57,106700.0,18.7898,18.8975,18.7719,18.8915,106700.0
2009-11-24 09:35:00,31.58,31.65,31.58,31.64,30800.0,18.8975,18.9394,18.8975,18.9334,30800.0
2009-11-24 09:40:00,31.65,31.66,31.59,31.59,39100.0,18.9394,18.9454,18.9035,18.9035,39100.0
2009-11-24 09:45:00,31.59,31.65,31.59,31.63,41800.0,18.9035,18.9394,18.9035,18.9275,41800.0
2009-11-24 09:50:00,31.63,31.64,31.53,31.54,74500.0,18.9275,18.9334,18.8676,18.8736,74500.0
2009-11-24 09:55:00,31.53,31.53,31.47,31.49,48800.0,18.8676,18.8676,18.8317,18.8437,48800.0
2009-11-24 10:00:00,31.49,31.63,31.49,31.55,173600.0,18.8437,18.9275,18.8437,18.8796,173600.0
2009-11-24 10:05:00,31.55,31.58,31.44,31.47,37200.0,18.8796,18.8975,18.8138,18.8317,37200.0
2009-11-24 10:10:00,31.46,31.5,31.46,31.5,24300.0,18.8257,18.8497,18.8257,18.8497,24300.0
2009-11-24 10:15:00,31.49,31.53,31.49,31.5,18400.0,18.8437,18.8676,18.8437,18.8497,18400.0
2009-11-24 10:20:00,31.49,31.55,31.49,31.53,15400.0,18.8437,18.8796,18.8437,18.8676,15400.0
2009-11-24 10:25:00,31.54,31.54,31.49,31.49,19100.0,18.8736,18.8736,18.8437,18.8437,19100.0
2009-11-24 10:30:00,31.49,31.51,31.47,31.48,24700.0,18.8437,18.8556,18.8317,18.8377,24700.0
2009-11-24 10:35:00,31.49,31.56,31.48,31.56,19200.0,18.8437,18.8856,18.8377,18.8856,19200.0
2009-11-24 10:40:00,31.56,31.62,31.56,31.62,17500.0,18.8856,18.9215,18.8856,18.9215,17500.0
2009-11-24 10:45:00,31.63,31.67,31.63,31.67,38500.0,18.9275,18.9514,18.9275,18.9514,38500.0
2009-11-24 10:50:00,31.68,31.69,31.65,31.67,44300.0,18.9574,18.9634,18.9394,18.9514,44300.0
2009-11-24 10:55:00,31.67,31.68,31.66,31.67,16300.0,18.9514,18.9574,18.9454,18.9514,16300.0
2009-11-24 11:00:00,31.66,31.67,31.66,31.66,3100.0,18.9454,18.9514,18.9454,18.9454,3100.0
2009-11-24 11:05:00,31.67,31.67,31.63,31.63,25900.0,18.9514,18.9514,18.9275,18.9275,25900.0
2009-11-24 11:10:00,31.63,31.64,31.58,31.58,28300.0,18.9275,18.9334,18.8975,18.8975,28300.0
2009-11-24 11:15:00,31.58,31.58,31.54,31.54,20500.0,18.8975,18.8975,18.8736,18.8736,20500.0
2009-11-24 11:20:00,31.54,31.55,31.5,31.5,14600.0,18.8736,18.8796,18.8497,18.8497,14600.0
2009-11-24 11:25:00,31.5,31.5,31.45,31.45,13900.0,18.8497,18.8497,18.8197,18.8197,13900.0
2009-11-24 11:30:00,31.45,31.46,31.43,31.44,17000.0,18.8197,18.8257,18.8078,18.8138,17000.0
2009-11-24 11:35:00,31.44,31.45,31.42,31.44,13700.0,18.8138,18.8197,18.8018,18.8138,13700.0
2009-11-24 11:40:00,31.44,31.45,31.43,31.44,29300.0,18.8138,18.8197,18.8078,18.8138,29300.0
2009-11-24 11:45:00,31.43,31.45,31.43,31.45,4300.0,18.8078,18.8197,18.8078,18.8197,4300.0
2009-11-24 11:50:00,31.44,31.47,31.44,31.46,9900.0,18.8138,18.8317,18.8138,18.8257,9900.0
2009-11-24 11:55:00,31.46,31.47,31.46,31.47,5200.0,18.8257,18.8317,18.8257,18.8317,5200.0
2009-11-24 12:00:00,31.47,31.47,31.42,31.42,53200.0,18.8317,18.8317,18.8018,18.8018,53200.0
2009-11-24 12:05:00,31.41,31.42,31.41,31.41,8800.0,18.7958,18.8018,18.7958,18.7958,8800.0
2009-11-24 12:10:00,31.41,31.42,31.41,31.41,5900.0,18.7958,18.8018,18.7958,18.7958,5900.0
2009-11-24 12:15:00,31.41,31.42,31.41,31.42,6300.0,18.7958,18.8018,18.7958,18.8018,6300.0
2009-11-24 12:20:00,31.41,31.42,31.41,31.41,9000.0,18.7958,18.8018,18.7958,18.7958,9000.0
2009-11-24 12:25:00,31.41,31.42,31.38,31.38,15000.0,18.7958,18.8018,18.7779,18.7779,15000.0
2009-11-24 12:30:00,31.39,31.4,31.39,31.39,8800.0,18.7838,18.7898,18.7838,18.7838,8800.0
2009-11-24 12:35:00,31.39,31.4,31.39,31.39,6300.0,18.7838,18.7898,18.7838,18.7838,6300.0
2009-11-24 12:40:00,31.39,31.4,31.36,31.37,12400.0,18.7838,18.7898,18.7659,18.7719,12400.0
2009-11-24 12:45:00,31.36,31.37,31.35,31.36,18800.0,18.7659,18.7719,18.7599,18.7659,18800.0
2009-11-24 12:50:00,31.37,31.37,31.34,31.34,15600.0,18.7719,18.7719,18.7539,18.7539,15600.0
2009-11-24 12:55:00,31.34,31.35,31.33,31.33,11700.0,18.7539,18.7599,18.7479,18.7479,11700.0
2009-11-24 13:00:00,31.33,31.34,31.33,31.33,8500.0,18.7479,18.7539,18.7479,18.7479,8500.0
2009-11-24 13:05:00,31.33,31.34,31.33,31.34,9000.0,18.7479,18.7539,18.7479,18.7539,9000.0
2009-11-24 13:10:00,31.34,31.35,31.33,31.34,12100.0,18.7539,18.7599,18.7479,18.7539,12100.0
2009-11-24 13:15:00,31.34,31.35,31.34,31.34,9100.0,18.7539,18.7599,18.7539,18.7539,9100.0
2009-11-24 13:20:00,31.34,31.35,31.34,31.34,2500.0,18.7539,18.7599,18.7539,18.7539,2500.0
2009-11-24 13:25:00,31.34,31.35,31.34,31.34,2100.0,18.7539,18.7599,18.7539,18.7539,2100.0
2009-11-24 13:30:00,31.34,31.35,31.33,31.34,17600.0,18.7539,18.7599,18.7479,18.7539,17600.0
2009-11-24 13:35:00,31.34,31.34,31.33,31.33,10900.0,18.7539,18.7539,18.7479,18.7479,10900.0
2009-11-24 13:40:00,31.33,31.4,31.33,31.38,69600.0,18.7479,18.7898,18.7479,18.7779,69600.0
2009-11-24 13:45:00,31.38,31.39,31.38,31.38,11500.0,18.7779,18.7838,18.7779,18.7779,11500.0
2009-11-24 13:50:00,31.39,31.4,31.38,31.38,28600.0,18.7838,18.7898,18.7779,18.7779,28600.0
2009-11-24 13:55:00,31.38,31.39,31.38,31.38,23100.0,18.7779,18.7838,18.7779,18.7779,23100.0
2009-11-24 14:00:00,31.39,31.4,31.38,31.4,32200.0,18.7838,18.7898,18.7779,18.7898,32200.0
2009-11-24 14:05:00,31.4,31.44,31.39,31.43,34200.0,18.7898,18.8138,18.7838,18.8078,34200.0
2009-11-24 14:10:00,31.43,31.45,31.43,31.43,18900.0,18.8078,18.8197,18.8078,18.8078,18900.0
2009-11-24 14:15:00,31.44,31.48,31.43,31.48,24900.0,18.8138,18.8377,18.8078,18.8377,24900.0
2009-11-24 14:20:00,31.48,31.51,31.47,31.51,27700.0,18.8377,18.8556,18.8317,18.8556,27700.0
2009-11-24 14:25:00,31.51,31.52,31.49,31.49,25600.0,18.8556,18.8616,18.8437,18.8437,25600.0
2009-11-24 14:30:00,31.5,31.54,31.5,31.52,27500.0,18.8497,18.8736,18.8497,18.8616,27500.0
2009-11-24 14:35:00,31.53,31.54,31.53,31.53,8100.0,18.8676,18.8736,18.8676,18.8676,8100.0
2009-11-24 14:40:00,31.53,31.55,31.53,31.53,17100.0,18.8676,18.8796,18.8676,18.8676,17100.0
2009-11-24 14:45:00,31.54,31.58,31.54,31.58,24500.0,18.8736,18.8975,18.8736,18.8975,24500.0
2009-11-24 14:50:00,31.58,31.6,31.57,31.6,17100.0,18.8975,18.9095,18.8915,18.9095,17100.0
2009-11-24 14:55:00,31.59,31.6,31.57,31.58,30100.0,18.9035,18.9095,18.8915,18.8975,30100.0
2009-11-24 15:00:00,31.58,31.59,31.58,31.59,10800.0,18.8975,18.9035,18.8975,18.9035,10800.0
2009-11-24 15:05:00,31.59,31.59,31.58,31.59,15800.0,18.9035,18.9035,18.8975,18.9035,15800.0
2009-11-24 15:10:00,31.59,31.6,31.58,31.58,38800.0,18.9035,18.9095,18.8975,18.8975,38800.0
2009-11-24 15:15:00,31.58,31.59,31.58,31.58,29100.0,18.8975,18.9035,18.8975,18.8975,29100.0
2009-11-24 15:20:00,31.58,31.6,31.58,31.6,33000.0,18.8975,18.9095,18.8975,18.9095,33000.0
2009-11-24 15:25:00,31.6,31.62,31.59,31.62,22400.0,18.9095,18.9215,18.9035,18.9215,22400.0
2009-11-24 15:30:00,31.62,31.62,31.61,31.61,17200.0,18.9215,18.9215,18.9155,18.9155,17200.0
2009-11-24 15:35:00,31.61,31.62,31.6,31.6,30200.0,18.9155,18.9215,18.9095,18.9095,30200.0
2009-11-24 15:40:00,31.61,31.61,31.6,31.6,39200.0,18.9155,18.9155,18.9095,18.9095,39200.0
2009-11-24 15:45:00,31.61,31.62,31.6,31.61,41300.0,18.9155,18.9215,18.9095,18.9155,41300.0
2009-11-24 15:50:00,31.61,31.63,31.59,31.62,117900.0,18.9155,18.9275,18.9035,18.9215,117900.0
2009-11-24 15:55:00,31.62,31.63,31.58,31.62,225300.0,18.9215,18.9275,18.8975,18.9215,225300.0
2009-11-25 09:30:00,31.7,31.8,31.68,31.74,70700.0,18.9693,19.0292,18.9574,18.9933,70700.0
2009-11-25 09:35:00,31.74,31.74,31.7,31.72,23400.0,18.9933,18.9933,18.9693,18.9813,23400.0
2009-11-25 09:40:00,31.71,31.72,31.65,31.69,34700.0,18.9753,18.9813,18.9394,18.9634,34700.0
2009-11-25 09:45:00,31.69,31.72,31.68,31.72,9100.0,18.9634,18.9813,18.9574,18.9813,9100.0
2009-11-25 09:50:00,31.72,31.72,31.67,31.67,16600.0,18.9813,18.9813,18.9514,18.9514,16600.0
2009-11-25 09:55:00,31.67,31.71,31.67,31.7,15000.0,18.9514,18.9753,18.9514,18.9693,15000.0
2009-11-25 10:00:00,31.7,31.75,31.69,31.75,20800.0,18.9693,18.9993,18.9634,18.9993,20800.0
2009-11-25 10:05:00,31.74,31.77,31.73,31.77,17900.0,18.9933,19.0112,18.9873,19.0112,17900.0
2009-11-25 10:10:00,31.76,31.77,31.75,31.76,15700.0,19.0052,19.0112,18.9993,19.0052,15700.0
2009-11-25 10:15:00,31.76,31.79,31.75,31.79,18400.0,19.0052,19.0232,18.9993,19.0232,18400.0
2009-11-25 10:20:00,31.79,31.8,31.78,31.8,28400.0,19.0232,19.0292,19.0172,19.0292,28400.0
2009-11-25 10:25:00,31.79,31.8,31.72,31.74,35500.0,19.0232,19.0292,18.9813,18.9933,35500.0
2009-11-25 10:30:00,31.75,31.76,31.73,31.75,21200.0,18.9993,19.0052,18.9873,18.9993,21200.0
2009-11-25 10:35:00,31.75,31.78,31.75,31.78,11200.0,18.9993,19.0172,18.9993,19.0172,11200.0
2009-11-25 10:40:00,31.78,31.8,31.77,31.79,13000.0,19.0172,19.0292,19.0112,19.0232,13000.0
2009-11-25 10:45:00,31.8,31.83,31.79,31.82,23100.0,19.0292,19.0471,19.0232,19.0411,23100.0
2009-11-25 10:50:00,31.81,31.82,31.77,31.77,60700.0,19.0352,19.0411,19.0112,19.0112,60700.0
2009-11-25 10:55:00,31.78,31.78,31.76,31.76,21900.0,19.0172,19.0172,19.0052,19.0052,21900.0
2009-11-25 11:00:00,31.76,31.77,31.73,31.73,18000.0,19.0052,19.0112,18.9873,18.9873,18000.0
2009-11-25 11:05:00,31.74,31.78,31.73,31.77,21700.0,18.9933,19.0172,18.9873,19.0112,21700.0
2009-11-25 11:10:00,31.78,31.78,31.76,31.77,4700.0,19.0172,19.0172,19.0052,19.0112,4700.0
2009-11-25 11:15:00,31.78,31.79,31.77,31.79,7900.0,19.0172,19.0232,19.0112,19.0232,7900.0
2009-11-25 11:20:00,31.79,31.79,31.74,31.75,13100.0,19.0232,19.0232,18.9933,18.9993,13100.0
2009-11-25 11:25:00,31.74,31.75,31.74,31.74,11100.0,18.9933,18.9993,18.9933,18.9933,11100.0
2009-11-25 11:30:00,31.75,31.75,31.72,31.72,12200.0,18.9993,18.9993,18.9813,18.9813,12200.0
2009-11-25 11:35:00,31.72,31.74,31.72,31.74,15700.0,18.9813,18.9933,18.9813,18.9933,15700.0
2009-11-25 11:40:00,31.74,31.75,31.73,31.73,7900.0,18.9933,18.9993,18.9873,18.9873,7900.0
2009-11-25 11:45:00,31.73,31.74,31.73,31.73,8200.0,18.9873,18.9933,18.9873,18.9873,8200.0
2009-11-25 11:50:00,31.73,31.74,31.72,31.72,6400.0,18.9873,18.9933,18.9813,18.9813,6400.0
2009-11-25 11:55:00,31.72,31.74,31.72,31.74,6300.0,18.9813,18.9933,18.9813,18.9933,6300.0
2009-11-25 12:00:00,31.74,31.74,31.7,31.7,11800.0,18.9933,18.9933,18.9693,18.9693,11800.0
2009-11-25 12:05:00,31.71,31.71,31.67,31.68,6300.0,18.9753,18.9753,18.9514,18.9574,6300.0
2009-11-25 12:10:00,31.68,31.68,31.67,31.67,2300.0,18.9574,18.9574,18.9514,18.9514,2300.0
2009-11-25 12:15:00,31.68,31.68,31.67,31.67,1900.0,18.9574,18.9574,18.9514,18.9514,1900.0
2009-11-25 12:20:00,31.67,31.67,31.67,31.67,2300.0,18.9514,18.9514,18.9514,18.9514,2300.0
2009-11-25 12:25:00,31.67,31.7,31.67,31.7,18700.0,18.9514,18.9693,18.9514,18.9693,18700.0
2009-11-25 12:30:00,31.7,31.7,31.7,31.7,2700.0,18.9693,18.9693,18.9693,18.9693,2700.0
2009-11-25 12:35:00,31.69,31.71,31.66,31.66,21100.0,18.9634,18.9753,18.9454,18.9454,21100.0
2009-11-25 12:40:00,31.67,31.68,31.67,31.68,3200.0,18.9514,18.9574,18.9514,18.9574,3200.0
2009-11-25 12:45:00,31.68,31.68,31.67,31.68,8800.0,18.9574,18.9574,18.9514,18.9574,8800.0
2009-11-25 12:50:00,31.67,31.68,31.67,31.67,11300.0,18.9514,18.9574,18.9514,18.9514,11300.0
2009-11-25 12:55:00,31.68,31.68,31.67,31.68,8300.0,18.9574,18.9574,18.9514,18.9574,8300.0
2009-11-25 13:00:00,31.67,31.68,31.67,31.67,9700.0,18.9514,18.9574,18.9514,18.9514,9700.0
2009-11-25 13:05:00,31.68,31.69,31.67,31.69,7900.0,18.9574,18.9634,18.9514,18.9634,7900.0
2009-11-25 13:10:00,31.69,31.69,31.68,31.69,4400.0,18.9634,18.9634,18.9574,18.9634,4400.0
2009-11-25 13:15:00,31.69,31.7,31.68,31.68,14300.0,18.9634,18.9693,18.9574,18.9574,14300.0
2009-11-25 13:20:00,31.68,31.69,31.67,31.69,10100.0,18.9574,18.9634,18.9514,18.9634,10100.0
2009-11-25 13:25:00,31.69,31.7,31.68,31.69,7500.0,18.9634,18.9693,18.9574,18.9634,7500.0
2009-11-25 13:30:00,31.68,31.69,31.68,31.68,8000.0,18.9574,18.9634,18.9574,18.9574,8000.0
2009-11-25 13:35:00,31.69,31.69,31.68,31.68,1700.0,18.9634,18.9634,18.9574,18.9574,1700.0
2009-11-25 13:40:00,31.69,31.69,31.68,31.69,5800.0,18.9634,18.9634,18.9574,18.9634,5800.0
2009-11-25 13:45:00,31.68,31.7,31.68,31.69,16100.0,18.9574,18.9693,18.9574,18.9634,16100.0
2009-11-25 13:50:00,31.7,31.7,31.69,31.69,2700.0,18.9693,18.9693,18.9634,18.9634,2700.0
2009-11-25 13:55:00,31.69,31.71,31.69,31.7,9300.0,18.9634,18.9753,18.9634,18.9693,9300.0
2009-11-25 14:00:00,31.71,31.71,31.7,31.71,5800.0,18.9753,18.9753,18.9693,18.9753,5800.0
2009-11-25 14:05:00,31.71,31.72,31.7,31.72,10700.0,18.9753,18.9813,18.9693,18.9813,10700.0
2009-11-25 14:10:00,31.72,31.73,31.72,31.73,14400.0,18.9813,18.9873,18.9813,18.9873,14400.0
2009-11-25 14:15:00,31.73,31.73,31.72,31.72,6000.0,18.9873,18.9873,18.9813,18.9813,6000.0
2009-11-25 14:20:00,31.72,31.73,31.71,31.73,14200.0,18.9813,18.9873,18.9753,18.9873,14200.0
2009-11-25 14:25:00,31.73,31.73,31.72,31.73,4800.0,18.9873,18.9873,18.9813,18.9873,4800.0
2009-11-25 14:30:00,31.72,31.73,31.71,31.71,33700.0,18.9813,18.9873,18.9753,18.9753,33700.0
2009-11-25 14:35:00,31.72,31.72,31.69,31.7,12800.0,18.9813,18.9813,18.9634,18.9693,12800.0
2009-11-25 14:40:00,31.69,31.73,31.69,31.73,20000.0,18.9634,18.9873,18.9634,18.9873,20000.0
2009-11-25 14:45:00,31.72,31.76,31.72,31.75,11900.0,18.9813,19.0052,18.9813,18.9993,11900.0
2009-11-25 14:50:00,31.76,31.76,31.74,31.74,16500.0,19.0052,19.0052,18.9933,18.9933,16500.0
2009-11-25 14:55:00,31.74,31.74,31.72,31.72,4400.0,18.9933,18.9933,18.9813,18.9813,4400.0
2009-11-25 15:00:00,31.73,31.73,31.72,31.73,13100.0,18.9873,18.9873,18.9813,18.9873,13100.0
2009-11-25 15:05:00,31.72,31.74,31.72,31.74,15500.0,18.9813,18.9933,18.9813,18.9933,15500.0
2009-11-25 15:10:00,31.74,31.75,31.73,31.73,27200.0,18.9933,18.9993,18.9873,18.9873,27200.0
2009-11-25 15:15:00,31.73,31.74,31.73,31.74,8400.0,18.9873,18.9933,18.9873,18.9933,8400.0
2009-11-25 15:20:00,31.73,31.74,31.73,31.74,4400.0,18.9873,18.9933,18.9873,18.9933,4400.0
2009-11-25 15:25:00,31.74,31.74,31.73,31.74,10900.0,18.9933,18.9933,18.9873,18.9933,10900.0
2009-11-25 15:30:00,31.74,31.74,31.73,31.74,18700.0,18.9933,18.9933,18.9873,18.9933,18700.0
2009-11-25 15:35:00,31.74,31.74,31.72,31.72,22700.0,18.9933,18.9933,18.9813,18.9813,22700.0
2009-11-25 15:40:00,31.72,31.73,31.71,31.71,25000.0,18.9813,18.9873,18.9753,18.9753,25000.0
2009-11-25 15:45:00,31.72,31.72,31.68,31.68,41000.0,18.9813,18.9813,18.9574,18.9574,41000.0
2009-11-25 15:50:00,31.69,31.7,31.68,31.69,93900.0,18.9634,18.9693,18.9574,18.9634,93900.0
2009-11-25 15:55:00,31.7,31.73,31.68,31.68,173200.0,18.9693,18.9873,18.9574,18.9574,173200.0
2009-11-27 09:30:00,31.4,31.4,30.88,31.06,100300.0,18.7898,18.7898,18.4786,18.5864,100300.0
2009-11-27 09:35:00,31.06,31.11,30.97,31.02,54000.0,18.5864,18.6163,18.5325,18.5624,54000.0
2009-11-27 09:40:00,31.02,31.09,30.99,31.02,41500.0,18.5624,18.6043,18.5445,18.5624,41500.0
2009-11-27 09:45:00,31.0,31.03,30.95,31.02,41500.0,18.5505,18.5684,18.5205,18.5624,41500.0
2009-11-27 09:50:00,31.01,31.06,30.99,31.01,28500.0,18.5564,18.5864,18.5445,18.5564,28500.0
2009-11-27 09:55:00,31.0,31.07,30.99,31.07,23700.0,18.5505,18.5923,18.5445,18.5923,23700.0
2009-11-27 10:00:00,31.07,31.26,31.06,31.18,45600.0,18.5923,18.706,18.5864,18.6582,45600.0
2009-11-27 10:05:00,31.19,31.2,31.17,31.18,16800.0,18.6642,18.6701,18.6522,18.6582,16800.0
2009-11-27 10:10:00,31.18,31.24,31.18,31.21,17300.0,18.6582,18.6941,18.6582,18.6761,17300.0
2009-11-27 10:15:00,31.21,31.22,31.19,31.21,8200.0,18.6761,18.6821,18.6642,18.6761,8200.0
2009-11-27 10:20:00,31.21,31.25,31.2,31.23,13600.0,18.6761,18.7001,18.6701,18.6881,13600.0
2009-11-27 10:25:00,31.23,31.25,31.23,31.24,10200.0,18.6881,18.7001,18.6881,18.6941,10200.0
2009-11-27 10:30:00,31.24,31.24,31.19,31.22,38900.0,18.6941,18.6941,18.6642,18.6821,38900.0
2009-11-27 10:35:00,31.22,31.32,31.22,31.32,19500.0,18.6821,18.7419,18.6821,18.7419,19500.0
2009-11-27 10:40:00,31.32,31.36,31.31,31.34,26400.0,18.7419,18.7659,18.736,18.7539,26400.0
2009-11-27 10:45:00,31.34,31.37,31.33,31.35,15400.0,18.7539,18.7719,18.7479,18.7599,15400.0
2009-11-27 10:50:00,31.35,31.45,31.35,31.43,13000.0,18.7599,18.8197,18.7599,18.8078,13000.0
2009-11-27 10:55:00,31.42,31.42,31.38,31.38,11100.0,18.8018,18.8018,18.7779,18.7779,11100.0
2009-11-27 11:00:00,31.38,31.52,31.38,31.46,37300.0,18.7779,18.8616,18.7779,18.8257,37300.0
2009-11-27 11:05:00,31.46,31.51,31.46,31.48,9700.0,18.8257,18.8556,18.8257,18.8377,9700.0
2009-11-27 11:10:00,31.49,31.51,31.43,31.45,40300.0,18.8437,18.8556,18.8078,18.8197,40300.0
2009-11-27 11:15:00,31.44,31.46,31.42,31.43,22300.0,18.8138,18.8257,18.8018,18.8078,22300.0
2009-11-27 11:20:00,31.42,31.42,31.35,31.38,25500.0,18.8018,18.8018,18.7599,18.7779,25500.0
2009-11-27 11:25:00,31.38,31.42,31.37,31.42,12900.0,18.7779,18.8018,18.7719,18.8018,12900.0
2009-11-27 11:30:00,31.42,31.42,31.37,31.38,12100.0,18.8018,18.8018,18.7719,18.7779,12100.0
2009-11-27 11:35:00,31.38,31.4,31.36,31.39,14000.0,18.7779,18.7898,18.7659,18.7838,14000.0
2009-11-27 11:40:00,31.39,31.45,31.39,31.45,12600.0,18.7838,18.8197,18.7838,18.8197,12600.0
2009-11-27 11:45:00,31.45,31.46,31.45,31.46,5900.0,18.8197,18.8257,18.8197,18.8257,5900.0
2009-11-27 11:50:00,31.46,31.48,31.44,31.48,8400.0,18.8257,18.8377,18.8138,18.8377,8400.0
2009-11-27 11:55:00,31.49,31.49,31.45,31.45,10200.0,18.8437,18.8437,18.8197,18.8197,10200.0
2009-11-27 12:00:00,31.45,31.45,31.39,31.39,28200.0,18.8197,18.8197,18.7838,18.7838,28200.0
2009-11-27 12:05:00,31.4,31.4,31.34,31.35,31300.0,18.7898,18.7898,18.7539,18.7599,31300.0
2009-11-27 12:10:00,31.36,31.38,31.36,31.37,18900.0,18.7659,18.7779,18.7659,18.7719,18900.0
2009-11-27 12:15:00,31.38,31.38,31.34,31.35,11800.0,18.7779,18.7779,18.7539,18.7599,11800.0
2009-11-27 12:20:00,31.35,31.36,31.31,31.31,15800.0,18.7599,18.7659,18.736,18.736,15800.0
2009-11-27 12:25:00,31.31,31.32,31.3,31.32,14200.0,18.736,18.7419,18.73,18.7419,14200.0
2009-11-27 12:30:00,31.32,31.38,31.32,31.37,31300.0,18.7419,18.7779,18.7419,18.7719,31300.0
2009-11-27 12:35:00,31.37,31.38,31.37,31.38,6800.0,18.7719,18.7779,18.7719,18.7779,6800.0
2009-11-27 12:40:00,31.38,31.39,31.37,31.39,12200.0,18.7779,18.7838,18.7719,18.7838,12200.0
2009-11-27 12:45:00,31.39,31.45,31.39,31.43,30000.0,18.7838,18.8197,18.7838,18.8078,30000.0
2009-11-27 12:50:00,31.43,31.45,31.4,31.41,37300.0,18.8078,18.8197,18.7898,18.7958,37300.0
2009-11-27 12:55:00,31.41,31.41,31.29,31.31,119200.0,18.7958,18.7958,18.724,18.736,119200.0
2009-11-27 13:00:00,31.34,31.34,31.17,31.17,87200.0,18.7539,18.7539,18.6522,18.6522,87200.0
2009-11-27 13:05:00,31.26,31.33,31.19,31.33,1200.0,18.706,18.7479,18.6642,18.7479,1200.0
2009-11-27 13:10:00,31.26,31.33,31.26,31.33,13100.0,18.706,18.7479,18.706,18.7479,13100.0
2009-11-27 13:15:00,31.32,31.32,31.32,31.32,3500.0,18.7419,18.7419,18.7419,18.7419,3500.0
2009-11-27 13:20:00,31.32,31.32,31.32,31.32,0.0,18.7419,18.7419,18.7419,18.7419,0.0
2009-11-27 13:25:00,31.32,31.32,31.32,31.32,0.0,18.7419,18.7419,18.7419,18.7419,0.0
2009-11-27 13:30:00,31.69,31.69,31.69,31.69,300.0,18.9634,18.9634,18.9634,18.9634,300.0
2009-11-27 13:35:00,31.69,31.69,31.69,31.69,0.0,18.9634,18.9634,18.9634,18.9634,0.0
2009-11-27 13:40:00,31.33,31.33,31.33,31.33,200.0,18.7479,18.7479,18.7479,18.7479,200.0
2009-11-27 13:45:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 13:50:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 13:55:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:00:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:05:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:10:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:15:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:20:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:25:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:30:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:35:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:40:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:45:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:50:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 14:55:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:00:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:05:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:10:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:15:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:20:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:25:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:30:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:35:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:40:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:45:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:50:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-27 15:55:00,31.33,31.33,31.33,31.33,0.0,18.7479,18.7479,18.7479,18.7479,0.0
2009-11-30 09:30:00,31.43,31.43,31.1,31.12,73500.0,18.8078,18.8078,18.6103,18.6223,73500.0
2009-11-30 09:35:00,31.12,31.16,31.06,31.11,34400.0,18.6223,18.6462,18.5864,18.6163,34400.0
2009-11-30 09:40:00,31.1,31.19,31.07,31.19,40300.0,18.6103,18.6642,18.5923,18.6642,40300.0
2009-11-30 09:45:00,31.19,31.27,31.13,31.25,82900.0,18.6642,18.712,18.6282,18.7001,82900.0
2009-11-30 09:50:00,31.26,31.33,31.22,31.33,65300.0,18.706,18.7479,18.6821,18.7479,65300.0
2009-11-30 09:55:00,31.31,31.39,31.31,31.38,50500.0,18.736,18.7838,18.736,18.7779,50500.0
2009-11-30 10:00:00,31.38,31.43,31.38,31.42,44200.0,18.7779,18.8078,18.7779,18.8018,44200.0
2009-11-30 10:05:00,31.42,31.53,31.42,31.5,53900.0,18.8018,18.8676,18.8018,18.8497,53900.0
2009-11-30 10:10:00,31.5,31.51,31.49,31.5,12900.0,18.8497,18.8556,18.8437,18.8497,12900.0
2009-11-30 10:15:00,31.5,31.52,31.48,31.49,26100.0,18.8497,18.8616,18.8377,18.8437,26100.0
2009-11-30 10:20:00,31.47,31.5,31.46,31.46,13500.0,18.8317,18.8497,18.8257,18.8257,13500.0
2009-11-30 10:25:00,31.47,31.5,31.43,31.48,26400.0,18.8317,18.8497,18.8078,18.8377,26400.0
2009-11-30 10:30:00,31.49,31.52,31.48,31.48,22600.0,18.8437,18.8616,18.8377,18.8377,22600.0
2009-11-30 10:35:00,31.49,31.49,31.46,31.46,6200.0,18.8437,18.8437,18.8257,18.8257,6200.0
2009-11-30 10:40:00,31.47,31.47,31.44,31.44,10900.0,18.8317,18.8317,18.8138,18.8138,10900.0
2009-11-30 10:45:00,31.44,31.46,31.42,31.42,19200.0,18.8138,18.8257,18.8018,18.8018,19200.0
2009-11-30 10:50:00,31.42,31.43,31.36,31.36,37500.0,18.8018,18.8078,18.7659,18.7659,37500.0
2009-11-30 10:55:00,31.37,31.37,31.32,31.32,52100.0,18.7719,18.7719,18.7419,18.7419,52100.0
2009-11-30 11:00:00,31.32,31.33,31.26,31.3,28100.0,18.7419,18.7479,18.706,18.73,28100.0
2009-11-30 11:05:00,31.3,31.31,31.27,31.27,69100.0,18.73,18.736,18.712,18.712,69100.0
2009-11-30 11:10:00,31.27,31.29,31.25,31.27,126700.0,18.712,18.724,18.7001,18.712,126700.0
2009-11-30 11:15:00,31.26,31.27,31.22,31.23,37300.0,18.706,18.712,18.6821,18.6881,37300.0
2009-11-30 11:20:00,31.23,31.23,31.22,31.23,6600.0,18.6881,18.6881,18.6821,18.6881,6600.0
2009-11-30 11:25:00,31.22,31.23,31.16,31.17,25000.0,18.6821,18.6881,18.6462,18.6522,25000.0
2009-11-30 11:30:00,31.16,31.16,31.1,31.12,55400.0,18.6462,18.6462,18.6103,18.6223,55400.0
2009-11-30 11:35:00,31.12,31.15,31.07,31.13,35400.0,18.6223,18.6402,18.5923,18.6282,35400.0
2009-11-30 11:40:00,31.13,31.16,31.12,31.15,19800.0,18.6282,18.6462,18.6223,18.6402,19800.0
2009-11-30 11:45:00,31.16,31.17,31.13,31.13,18900.0,18.6462,18.6522,18.6282,18.6282,18900.0
2009-11-30 11:50:00,31.13,31.15,31.1,31.11,24900.0,18.6282,18.6402,18.6103,18.6163,24900.0
2009-11-30 11:55:00,31.12,31.14,31.11,31.13,15100.0,18.6223,18.6342,18.6163,18.6282,15100.0
2009-11-30 12:00:00,31.13,31.15,31.12,31.12,13000.0,18.6282,18.6402,18.6223,18.6223,13000.0
2009-11-30 12:05:00,31.13,31.16,31.11,31.14,24400.0,18.6282,18.6462,18.6163,18.6342,24400.0
2009-11-30 12:10:00,31.14,31.14,31.11,31.12,33000.0,18.6342,18.6342,18.6163,18.6223,33000.0
2009-11-30 12:15:00,31.12,31.19,31.12,31.18,12900.0,18.6223,18.6642,18.6223,18.6582,12900.0
2009-11-30 12:20:00,31.18,31.2,31.17,31.19,16600.0,18.6582,18.6701,18.6522,18.6642,16600.0
2009-11-30 12:25:00,31.19,31.21,31.19,31.2,7300.0,18.6642,18.6761,18.6642,18.6701,7300.0
2009-11-30 12:30:00,31.2,31.2,31.13,31.14,30400.0,18.6701,18.6701,18.6282,18.6342,30400.0
2009-11-30 12:35:00,31.14,31.16,31.12,31.16,17100.0,18.6342,18.6462,18.6223,18.6462,17100.0
2009-11-30 12:40:00,31.16,31.17,31.15,31.16,10200.0,18.6462,18.6522,18.6402,18.6462,10200.0
2009-11-30 12:45:00,31.16,31.16,31.14,31.16,17700.0,18.6462,18.6462,18.6342,18.6462,17700.0
2009-11-30 12:50:00,31.15,31.16,31.14,31.16,8800.0,18.6402,18.6462,18.6342,18.6462,8800.0
2009-11-30 12:55:00,31.16,31.16,31.14,31.15,8400.0,18.6462,18.6462,18.6342,18.6402,8400.0
2009-11-30 13:00:00,31.15,31.16,31.14,31.15,11800.0,18.6402,18.6462,18.6342,18.6402,11800.0
2009-11-30 13:05:00,31.15,31.16,31.12,31.13,15200.0,18.6402,18.6462,18.6223,18.6282,15200.0
2009-11-30 13:10:00,31.14,31.15,31.13,31.14,12800.0,18.6342,18.6402,18.6282,18.6342,12800.0
2009-11-30 13:15:00,31.14,31.15,31.11,31.13,21400.0,18.6342,18.6402,18.6163,18.6282,21400.0
2009-11-30 13:20:00,31.14,31.16,31.13,31.16,8800.0,18.6342,18.6462,18.6282,18.6462,8800.0
2009-11-30 13:25:00,31.15,31.17,31.15,31.17,3800.0,18.6402,18.6522,18.6402,18.6522,3800.0
2009-11-30 13:30:00,31.17,31.19,31.13,31.15,24400.0,18.6522,18.6642,18.6282,18.6402,24400.0
2009-11-30 13:35:00,31.14,31.16,31.13,31.14,22500.0,18.6342,18.6462,18.6282,18.6342,22500.0
2009-11-30 13:40:00,31.13,31.14,31.11,31.12,25000.0,18.6282,18.6342,18.6163,18.6223,25000.0
2009-11-30 13:45:00,31.12,31.14,31.1,31.13,23400.0,18.6223,18.6342,18.6103,18.6282,23400.0
2009-11-30 13:50:00,31.14,31.19,31.14,31.17,18600.0,18.6342,18.6642,18.6342,18.6522,18600.0
2009-11-30 13:55:00,31.17,31.19,31.16,31.16,21300.0,18.6522,18.6642,18.6462,18.6462,21300.0
2009-11-30 14:00:00,31.17,31.17,31.14,31.16,20700.0,18.6522,18.6522,18.6342,18.6462,20700.0
2009-11-30 14:05:00,31.16,31.17,31.15,31.16,11500.0,18.6462,18.6522,18.6402,18.6462,11500.0
2009-11-30 14:10:00,31.16,31.18,31.16,31.17,4800.0,18.6462,18.6582,18.6462,18.6522,4800.0
2009-11-30 14:15:00,31.17,31.21,31.17,31.2,27700.0,18.6522,18.6761,18.6522,18.6701,27700.0
2009-11-30 14:20:00,31.19,31.24,31.19,31.24,56300.0,18.6642,18.6941,18.6642,18.6941,56300.0
2009-11-30 14:25:00,31.24,31.25,31.22,31.25,34600.0,18.6941,18.7001,18.6821,18.7001,34600.0
2009-11-30 14:30:00,31.24,31.25,31.23,31.25,9400.0,18.6941,18.7001,18.6881,18.7001,9400.0
2009-11-30 14:35:00,31.24,31.25,31.23,31.23,5200.0,18.6941,18.7001,18.6881,18.6881,5200.0
2009-11-30 14:40:00,31.23,31.24,31.21,31.23,21900.0,18.6881,18.6941,18.6761,18.6881,21900.0
2009-11-30 14:45:00,31.22,31.24,31.2,31.24,27800.0,18.6821,18.6941,18.6701,18.6941,27800.0
2009-11-30 14:50:00,31.24,31.24,31.22,31.23,21900.0,18.6941,18.6941,18.6821,18.6881,21900.0
2009-11-30 14:55:00,31.24,31.25,31.23,31.24,22000.0,18.6941,18.7001,18.6881,18.6941,22000.0
2009-11-30 15:00:00,31.23,31.24,31.22,31.24,15700.0,18.6881,18.6941,18.6821,18.6941,15700.0
2009-11-30 15:05:00,31.23,31.27,31.22,31.27,24200.0,18.6881,18.712,18.6821,18.712,24200.0
2009-11-30 15:10:00,31.27,31.28,31.24,31.26,29500.0,18.712,18.718,18.6941,18.706,29500.0
2009-11-30 15:15:00,31.26,31.31,31.26,31.28,45100.0,18.706,18.736,18.706,18.718,45100.0
2009-11-30 15:20:00,31.27,31.28,31.25,31.26,30000.0,18.712,18.718,18.7001,18.706,30000.0
2009-11-30 15:25:00,31.26,31.29,31.25,31.29,31300.0,18.706,18.724,18.7001,18.724,31300.0
2009-11-30 15:30:00,31.29,31.36,31.28,31.33,55500.0,18.724,18.7659,18.718,18.7479,55500.0
2009-11-30 15:35:00,31.34,31.36,31.33,31.36,20000.0,18.7539,18.7659,18.7479,18.7659,20000.0
2009-11-30 15:40:00,31.36,31.38,31.35,31.37,71800.0,18.7659,18.7779,18.7599,18.7719,71800.0
2009-11-30 15:45:00,31.37,31.37,31.35,31.35,28300.0,18.7719,18.7719,18.7599,18.7599,28300.0
2009-11-30 15:50:00,31.35,31.37,31.32,31.36,74600.0,18.7599,18.7719,18.7419,18.7659,74600.0
2009-11-30 15:55:00,31.37,31.4,31.35,31.35,154300.0,18.7719,18.7898,18.7599,18.7599,154300.0
2009-12-01 09:30:00,31.66,31.66,31.47,31.59,44500.0,18.9454,18.9454,18.8317,18.9035,44500.0
2009-12-01 09:35:00,31.59,31.63,31.58,31.63,22800.0,18.9035,18.9275,18.8975,18.9275,22800.0
2009-12-01 09:40:00,31.63,31.73,31.63,31.69,26000.0,18.9275,18.9873,18.9275,18.9634,26000.0
2009-12-01 09:45:00,31.7,31.75,31.68,31.71,37200.0,18.9693,18.9993,18.9574,18.9753,37200.0
2009-12-01 09:50:00,31.71,31.76,31.69,31.76,38700.0,18.9753,19.0052,18.9634,19.0052,38700.0
2009-12-01 09:55:00,31.76,31.79,31.75,31.77,32300.0,19.0052,19.0232,18.9993,19.0112,32300.0
2009-12-01 10:00:00,31.76,31.85,31.72,31.82,92100.0,19.0052,19.0591,18.9813,19.0411,92100.0
2009-12-01 10:05:00,31.82,31.84,31.74,31.76,54600.0,19.0411,19.0531,18.9933,19.0052,54600.0
2009-12-01 10:10:00,31.75,31.81,31.72,31.8,74500.0,18.9993,19.0352,18.9813,19.0292,74500.0
2009-12-01 10:15:00,31.8,31.82,31.79,31.8,21500.0,19.0292,19.0411,19.0232,19.0292,21500.0
2009-12-01 10:20:00,31.8,31.8,31.74,31.77,54700.0,19.0292,19.0292,18.9933,19.0112,54700.0
2009-12-01 10:25:00,31.77,31.77,31.74,31.76,23000.0,19.0112,19.0112,18.9933,19.0052,23000.0
2009-12-01 10:30:00,31.76,31.77,31.75,31.76,14300.0,19.0052,19.0112,18.9993,19.0052,14300.0
2009-12-01 10:35:00,31.76,31.77,31.73,31.75,45100.0,19.0052,19.0112,18.9873,18.9993,45100.0
2009-12-01 10:40:00,31.75,31.77,31.74,31.76,46000.0,18.9993,19.0112,18.9933,19.0052,46000.0
2009-12-01 10:45:00,31.76,31.76,31.73,31.75,41600.0,19.0052,19.0052,18.9873,18.9993,41600.0
2009-12-01 10:50:00,31.74,31.74,31.68,31.69,56100.0,18.9933,18.9933,18.9574,18.9634,56100.0
2009-12-01 10:55:00,31.7,31.7,31.65,31.66,49700.0,18.9693,18.9693,18.9394,18.9454,49700.0
2009-12-01 11:00:00,31.66,31.67,31.62,31.63,79300.0,18.9454,18.9514,18.9215,18.9275,79300.0
2009-12-01 11:05:00,31.62,31.64,31.61,31.63,31800.0,18.9215,18.9334,18.9155,18.9275,31800.0
2009-12-01 11:10:00,31.62,31.65,31.6,31.65,20300.0,18.9215,18.9394,18.9095,18.9394,20300.0
2009-12-01 11:15:00,31.66,31.68,31.64,31.68,16400.0,18.9454,18.9574,18.9334,18.9574,16400.0
2009-12-01 11:20:00,31.68,31.71,31.67,31.69,41800.0,18.9574,18.9753,18.9514,18.9634,41800.0
2009-12-01 11:25:00,31.68,31.69,31.64,31.65,20200.0,18.9574,18.9634,18.9334,18.9394,20200.0
2009-12-01 11:30:00,31.64,31.64,31.63,31.64,24100.0,18.9334,18.9334,18.9275,18.9334,24100.0
2009-12-01 11:35:00,31.64,31.65,31.63,31.64,11600.0,18.9334,18.9394,18.9275,18.9334,11600.0
2009-12-01 11:40:00,31.64,31.65,31.64,31.64,10000.0,18.9334,18.9394,18.9334,18.9334,10000.0
2009-12-01 11:45:00,31.65,31.65,31.64,31.65,13800.0,18.9394,18.9394,18.9334,18.9394,13800.0
2009-12-01 11:50:00,31.65,31.65,31.62,31.63,28000.0,18.9394,18.9394,18.9215,18.9275,28000.0
2009-12-01 11:55:00,31.63,31.65,31.62,31.64,29500.0,18.9275,18.9394,18.9215,18.9334,29500.0
2009-12-01 12:00:00,31.65,31.67,31.63,31.67,160800.0,18.9394,18.9514,18.9275,18.9514,160800.0
2009-12-01 12:05:00,31.67,31.72,31.67,31.69,28800.0,18.9514,18.9813,18.9514,18.9634,28800.0
2009-12-01 12:10:00,31.69,31.7,31.66,31.67,72700.0,18.9634,18.9693,18.9454,18.9514,72700.0
2009-12-01 12:15:00,31.67,31.67,31.64,31.65,70800.0,18.9514,18.9514,18.9334,18.9394,70800.0
2009-12-01 12:20:00,31.65,31.65,31.62,31.63,74500.0,18.9394,18.9394,18.9215,18.9275,74500.0
2009-12-01 12:25:00,31.63,31.63,31.56,31.57,57200.0,18.9275,18.9275,18.8856,18.8915,57200.0
2009-12-01 12:30:00,31.56,31.57,31.56,31.57,24900.0,18.8856,18.8915,18.8856,18.8915,24900.0
2009-12-01 12:35:00,31.57,31.59,31.57,31.58,33000.0,18.8915,18.9035,18.8915,18.8975,33000.0
2009-12-01 12:40:00,31.57,31.58,31.56,31.56,23500.0,18.8915,18.8975,18.8856,18.8856,23500.0
2009-12-01 12:45:00,31.57,31.59,31.57,31.59,26600.0,18.8915,18.9035,18.8915,18.9035,26600.0
2009-12-01 12:50:00,31.59,31.6,31.56,31.56,31700.0,18.9035,18.9095,18.8856,18.8856,31700.0
2009-12-01 12:55:00,31.56,31.57,31.55,31.57,20400.0,18.8856,18.8915,18.8796,18.8915,20400.0
2009-12-01 13:00:00,31.56,31.58,31.56,31.57,17300.0,18.8856,18.8975,18.8856,18.8915,17300.0
2009-12-01 13:05:00,31.57,31.57,31.56,31.56,9600.0,18.8915,18.8915,18.8856,18.8856,9600.0
2009-12-01 13:10:00,31.57,31.57,31.56,31.57,10300.0,18.8915,18.8915,18.8856,18.8915,10300.0
2009-12-01 13:15:00,31.57,31.58,31.56,31.56,34300.0,18.8915,18.8975,18.8856,18.8856,34300.0
2009-12-01 13:20:00,31.57,31.57,31.53,31.56,50200.0,18.8915,18.8915,18.8676,18.8856,50200.0
2009-12-01 13:25:00,31.56,31.57,31.53,31.54,60800.0,18.8856,18.8915,18.8676,18.8736,60800.0
2009-12-01 13:30:00,31.54,31.55,31.5,31.5,210800.0,18.8736,18.8796,18.8497,18.8497,210800.0
2009-12-01 13:35:00,31.51,31.54,31.5,31.52,30100.0,18.8556,18.8736,18.8497,18.8616,30100.0
2009-12-01 13:40:00,31.53,31.53,31.52,31.52,12900.0,18.8676,18.8676,18.8616,18.8616,12900.0
2009-12-01 13:45:00,31.53,31.55,31.52,31.55,39100.0,18.8676,18.8796,18.8616,18.8796,39100.0
2009-12-01 13:50:00,31.55,31.56,31.54,31.56,29300.0,18.8796,18.8856,18.8736,18.8856,29300.0
2009-12-01 13:55:00,31.56,31.58,31.55,31.58,33400.0,18.8856,18.8975,18.8796,18.8975,33400.0
2009-12-01 14:00:00,31.58,31.6,31.58,31.6,42300.0,18.8975,18.9095,18.8975,18.9095,42300.0
2009-12-01 14:05:00,31.6,31.63,31.6,31.6,92800.0,18.9095,18.9275,18.9095,18.9095,92800.0
2009-12-01 14:10:00,31.6,31.61,31.58,31.59,33900.0,18.9095,18.9155,18.8975,18.9035,33900.0
2009-12-01 14:15:00,31.58,31.6,31.58,31.59,62400.0,18.8975,18.9095,18.8975,18.9035,62400.0
2009-12-01 14:20:00,31.59,31.6,31.59,31.59,22100.0,18.9035,18.9095,18.9035,18.9035,22100.0
2009-12-01 14:25:00,31.6,31.6,31.59,31.6,34400.0,18.9095,18.9095,18.9035,18.9095,34400.0
2009-12-01 14:30:00,31.6,31.6,31.57,31.57,59700.0,18.9095,18.9095,18.8915,18.8915,59700.0
2009-12-01 14:35:00,31.58,31.58,31.55,31.57,49800.0,18.8975,18.8975,18.8796,18.8915,49800.0
2009-12-01 14:40:00,31.57,31.58,31.53,31.54,74200.0,18.8915,18.8975,18.8676,18.8736,74200.0
2009-12-01 14:45:00,31.54,31.58,31.54,31.57,81400.0,18.8736,18.8975,18.8736,18.8915,81400.0
2009-12-01 14:50:00,31.57,31.58,31.53,31.55,70800.0,18.8915,18.8975,18.8676,18.8796,70800.0
2009-12-01 14:55:00,31.54,31.56,31.54,31.55,60600.0,18.8736,18.8856,18.8736,18.8796,60600.0
2009-12-01 15:00:00,31.54,31.55,31.51,31.51,63800.0,18.8736,18.8796,18.8556,18.8556,63800.0
2009-12-01 15:05:00,31.51,31.57,31.51,31.57,118300.0,18.8556,18.8915,18.8556,18.8915,118300.0
2009-12-01 15:10:00,31.57,31.63,31.57,31.6,90000.0,18.8915,18.9275,18.8915,18.9095,90000.0
2009-12-01 15:15:00,31.59,31.65,31.59,31.65,75900.0,18.9035,18.9394,18.9035,18.9394,75900.0
2009-12-01 15:20:00,31.64,31.65,31.63,31.64,54500.0,18.9334,18.9394,18.9275,18.9334,54500.0
2009-12-01 15:25:00,31.65,31.68,31.64,31.68,59800.0,18.9394,18.9574,18.9334,18.9574,59800.0
2009-12-01 15:30:00,31.68,31.69,31.63,31.63,70300.0,18.9574,18.9634,18.9275,18.9275,70300.0
2009-12-01 15:35:00,31.64,31.66,31.63,31.64,111100.0,18.9334,18.9454,18.9275,18.9334,111100.0
2009-12-01 15:40:00,31.64,31.7,31.63,31.7,59800.0,18.9334,18.9693,18.9275,18.9693,59800.0
2009-12-01 15:45:00,31.7,31.74,31.69,31.72,95800.0,18.9693,18.9933,18.9634,18.9813,95800.0
2009-12-01 15:50:00,31.72,31.74,31.69,31.7,150600.0,18.9813,18.9933,18.9634,18.9693,150600.0
2009-12-01 15:55:00,31.69,31.73,31.69,31.73,214500.0,18.9634,18.9873,18.9634,18.9873,214500.0
2009-12-02 09:30:00,31.67,31.87,31.67,31.87,68700.0,18.9514,19.0711,18.9514,19.0711,68700.0
2009-12-02 09:35:00,31.85,31.88,31.81,31.83,26300.0,19.0591,19.0771,19.0352,19.0471,26300.0
2009-12-02 09:40:00,31.84,31.91,31.81,31.81,40400.0,19.0531,19.095,19.0352,19.0352,40400.0
2009-12-02 09:45:00,31.81,31.84,31.77,31.84,16200.0,19.0352,19.0531,19.0112,19.0531,16200.0
2009-12-02 09:50:00,31.84,31.97,31.83,31.95,68500.0,19.0531,19.1309,19.0471,19.1189,68500.0
2009-12-02 09:55:00,31.94,32.0,31.89,31.98,42700.0,19.113,19.1489,19.083,19.1369,42700.0
2009-12-02 10:00:00,31.98,32.03,31.97,32.03,55000.0,19.1369,19.1668,19.1309,19.1668,55000.0
2009-12-02 10:05:00,32.03,32.08,32.02,32.08,26000.0,19.1668,19.1967,19.1608,19.1967,26000.0
2009-12-02 10:10:00,32.08,32.27,32.08,32.25,74700.0,19.1967,19.3104,19.1967,19.2985,74700.0
2009-12-02 10:15:00,32.25,32.29,32.25,32.29,62300.0,19.2985,19.3224,19.2985,19.3224,62300.0
2009-12-02 10:20:00,32.29,32.29,32.25,32.29,58500.0,19.3224,19.3224,19.2985,19.3224,58500.0
2009-12-02 10:25:00,32.29,32.34,32.29,32.32,62500.0,19.3224,19.3523,19.3224,19.3403,62500.0
2009-12-02 10:30:00,32.32,32.33,32.23,32.23,80100.0,19.3403,19.3463,19.2865,19.2865,80100.0
2009-12-02 10:35:00,32.23,32.25,32.17,32.17,32900.0,19.2865,19.2985,19.2506,19.2506,32900.0
2009-12-02 10:40:00,32.18,32.2,32.17,32.19,28200.0,19.2566,19.2685,19.2506,19.2626,28200.0
2009-12-02 10:45:00,32.19,32.19,32.13,32.14,36100.0,19.2626,19.2626,19.2267,19.2326,36100.0
2009-12-02 10:50:00,32.13,32.14,32.08,32.13,59500.0,19.2267,19.2326,19.1967,19.2267,59500.0
2009-12-02 10:55:00,32.13,32.15,32.09,32.15,20600.0,19.2267,19.2386,19.2027,19.2386,20600.0
2009-12-02 11:00:00,32.14,32.18,32.09,32.09,47300.0,19.2326,19.2566,19.2027,19.2027,47300.0
2009-12-02 11:05:00,32.09,32.11,32.06,32.1,21200.0,19.2027,19.2147,19.1848,19.2087,21200.0
2009-12-02 11:10:00,32.11,32.16,32.11,32.15,40600.0,19.2147,19.2446,19.2147,19.2386,40600.0
2009-12-02 11:15:00,32.14,32.14,32.08,32.09,57600.0,19.2326,19.2326,19.1967,19.2027,57600.0
2009-12-02 11:20:00,32.08,32.08,32.02,32.04,41600.0,19.1967,19.1967,19.1608,19.1728,41600.0
2009-12-02 11:25:00,32.03,32.1,32.03,32.1,29200.0,19.1668,19.2087,19.1668,19.2087,29200.0
2009-12-02 11:30:00,32.1,32.11,32.08,32.09,58100.0,19.2087,19.2147,19.1967,19.2027,58100.0
2009-12-02 11:35:00,32.09,32.1,32.05,32.08,35400.0,19.2027,19.2087,19.1788,19.1967,35400.0
2009-12-02 11:40:00,32.08,32.08,32.02,32.05,18400.0,19.1967,19.1967,19.1608,19.1788,18400.0
2009-12-02 11:45:00,32.05,32.05,32.04,32.05,5600.0,19.1788,19.1788,19.1728,19.1788,5600.0
2009-12-02 11:50:00,32.06,32.06,32.02,32.02,29900.0,19.1848,19.1848,19.1608,19.1608,29900.0
2009-12-02 11:55:00,32.02,32.03,31.99,32.01,22800.0,19.1608,19.1668,19.1429,19.1548,22800.0
2009-12-02 12:00:00,32.02,32.04,32.02,32.04,9400.0,19.1608,19.1728,19.1608,19.1728,9400.0
2009-12-02 12:05:00,32.04,32.04,32.01,32.02,30000.0,19.1728,19.1728,19.1548,19.1608,30000.0
2009-12-02 12:10:00,32.02,32.05,32.02,32.04,12300.0,19.1608,19.1788,19.1608,19.1728,12300.0
2009-12-02 12:15:00,32.03,32.03,31.99,32.01,38600.0,19.1668,19.1668,19.1429,19.1548,38600.0
2009-12-02 12:20:00,31.98,32.0,31.88,31.92,95500.0,19.1369,19.1489,19.0771,19.101,95500.0
2009-12-02 12:25:00,31.92,31.95,31.92,31.95,37900.0,19.101,19.1189,19.101,19.1189,37900.0
2009-12-02 12:30:00,31.95,31.95,31.93,31.94,36800.0,19.1189,19.1189,19.107,19.113,36800.0
2009-12-02 12:35:00,31.95,32.0,31.95,31.99,29600.0,19.1189,19.1489,19.1189,19.1429,29600.0
2009-12-02 12:40:00,32.0,32.04,31.99,32.04,47500.0,19.1489,19.1728,19.1429,19.1728,47500.0
2009-12-02 12:45:00,32.04,32.04,32.01,32.03,18700.0,19.1728,19.1728,19.1548,19.1668,18700.0
2009-12-02 12:50:00,32.02,32.02,32.0,32.0,23400.0,19.1608,19.1608,19.1489,19.1489,23400.0
2009-12-02 12:55:00,32.0,32.04,32.0,32.04,11700.0,19.1489,19.1728,19.1489,19.1728,11700.0
2009-12-02 13:00:00,32.04,32.05,32.02,32.03,8400.0,19.1728,19.1788,19.1608,19.1668,8400.0
2009-12-02 13:05:00,32.02,32.03,32.0,32.02,31800.0,19.1608,19.1668,19.1489,19.1608,31800.0
2009-12-02 13:10:00,32.03,32.05,32.02,32.05,13100.0,19.1668,19.1788,19.1608,19.1788,13100.0
2009-12-02 13:15:00,32.05,32.08,32.05,32.06,16000.0,19.1788,19.1967,19.1788,19.1848,16000.0
2009-12-02 13:20:00,32.05,32.07,32.04,32.07,58200.0,19.1788,19.1907,19.1728,19.1907,58200.0
2009-12-02 13:25:00,32.08,32.12,32.07,32.11,49500.0,19.1967,19.2207,19.1907,19.2147,49500.0
2009-12-02 13:30:00,32.11,32.15,32.1,32.13,41800.0,19.2147,19.2386,19.2087,19.2267,41800.0
2009-12-02 13:35:00,32.12,32.14,32.11,32.13,56500.0,19.2207,19.2326,19.2147,19.2267,56500.0
2009-12-02 13:40:00,32.14,32.16,32.12,32.12,77500.0,19.2326,19.2446,19.2207,19.2207,77500.0
2009-12-02 13:45:00,32.13,32.18,32.12,32.18,31100.0,19.2267,19.2566,19.2207,19.2566,31100.0
2009-12-02 13:50:00,32.18,32.2,32.17,32.2,50500.0,19.2566,19.2685,19.2506,19.2685,50500.0
2009-12-02 13:55:00,32.2,32.22,32.19,32.21,30600.0,19.2685,19.2805,19.2626,19.2745,30600.0
2009-12-02 14:00:00,32.22,32.25,32.17,32.21,43700.0,19.2805,19.2985,19.2506,19.2745,43700.0
2009-12-02 14:05:00,32.21,32.23,32.18,32.23,24500.0,19.2745,19.2865,19.2566,19.2865,24500.0
2009-12-02 14:10:00,32.22,32.23,32.17,32.2,58600.0,19.2805,19.2865,19.2506,19.2685,58600.0
2009-12-02 14:15:00,32.2,32.21,32.15,32.15,56600.0,19.2685,19.2745,19.2386,19.2386,56600.0
2009-12-02 14:20:00,32.15,32.18,32.12,32.16,47200.0,19.2386,19.2566,19.2207,19.2446,47200.0
2009-12-02 14:25:00,32.16,32.19,32.15,32.17,22900.0,19.2446,19.2626,19.2386,19.2506,22900.0
2009-12-02 14:30:00,32.17,32.19,32.16,32.17,23100.0,19.2506,19.2626,19.2446,19.2506,23100.0
2009-12-02 14:35:00,32.17,32.22,32.14,32.19,44000.0,19.2506,19.2805,19.2326,19.2626,44000.0
2009-12-02 14:40:00,32.2,32.2,32.17,32.17,12800.0,19.2685,19.2685,19.2506,19.2506,12800.0
2009-12-02 14:45:00,32.18,32.2,32.17,32.18,17300.0,19.2566,19.2685,19.2506,19.2566,17300.0
2009-12-02 14:50:00,32.17,32.17,32.15,32.16,26700.0,19.2506,19.2506,19.2386,19.2446,26700.0
2009-12-02 14:55:00,32.15,32.17,32.14,32.15,42800.0,19.2386,19.2506,19.2326,19.2386,42800.0
2009-12-02 15:00:00,32.15,32.16,32.12,32.13,26100.0,19.2386,19.2446,19.2207,19.2267,26100.0
2009-12-02 15:05:00,32.12,32.13,32.1,32.12,71500.0,19.2207,19.2267,19.2087,19.2207,71500.0
2009-12-02 15:10:00,32.11,32.12,32.08,32.08,30300.0,19.2147,19.2207,19.1967,19.1967,30300.0
2009-12-02 15:15:00,32.09,32.09,32.04,32.05,49800.0,19.2027,19.2027,19.1728,19.1788,49800.0
2009-12-02 15:20:00,32.05,32.09,32.05,32.06,45300.0,19.1788,19.2027,19.1788,19.1848,45300.0
2009-12-02 15:25:00,32.05,32.08,32.05,32.06,58900.0,19.1788,19.1967,19.1788,19.1848,58900.0
2009-12-02 15:30:00,32.05,32.06,32.03,32.04,32300.0,19.1788,19.1848,19.1668,19.1728,32300.0
2009-12-02 15:35:00,32.03,32.07,32.03,32.06,45100.0,19.1668,19.1907,19.1668,19.1848,45100.0
2009-12-02 15:40:00,32.07,32.11,32.06,32.09,65600.0,19.1907,19.2147,19.1848,19.2027,65600.0
2009-12-02 15:45:00,32.09,32.11,32.05,32.11,134500.0,19.2027,19.2147,19.1788,19.2147,134500.0
2009-12-02 15:50:00,32.11,32.11,32.08,32.09,62700.0,19.2147,19.2147,19.1967,19.2027,62700.0
2009-12-02 15:55:00,32.1,32.1,32.07,32.08,107600.0,19.2087,19.2087,19.1907,19.1967,107600.0
2009-12-03 09:30:00,32.06,32.23,32.06,32.14,61100.0,19.1848,19.2865,19.1848,19.2326,61100.0
2009-12-03 09:35:00,32.14,32.24,32.14,32.23,10600.0,19.2326,19.2925,19.2326,19.2865,10600.0
2009-12-03 09:40:00,32.23,32.28,32.21,32.22,29600.0,19.2865,19.3164,19.2745,19.2805,29600.0
2009-12-03 09:45:00,32.22,32.29,32.22,32.22,41300.0,19.2805,19.3224,19.2805,19.2805,41300.0
2009-12-03 09:50:00,32.23,32.23,32.17,32.21,53300.0,19.2865,19.2865,19.2506,19.2745,53300.0
2009-12-03 09:55:00,32.22,32.22,32.18,32.22,24500.0,19.2805,19.2805,19.2566,19.2805,24500.0
2009-12-03 10:00:00,32.22,32.22,32.13,32.16,79500.0,19.2805,19.2805,19.2267,19.2446,79500.0
2009-12-03 10:05:00,32.16,32.24,32.14,32.21,46300.0,19.2446,19.2925,19.2326,19.2745,46300.0
2009-12-03 10:10:00,32.22,32.26,32.18,32.22,65900.0,19.2805,19.3044,19.2566,19.2805,65900.0
2009-12-03 10:15:00,32.22,32.24,32.19,32.21,73200.0,19.2805,19.2925,19.2626,19.2745,73200.0
2009-12-03 10:20:00,32.2,32.22,32.17,32.2,33100.0,19.2685,19.2805,19.2506,19.2685,33100.0
2009-12-03 10:25:00,32.2,32.23,32.19,32.21,31100.0,19.2685,19.2865,19.2626,19.2745,31100.0
2009-12-03 10:30:00,32.2,32.22,32.16,32.17,60200.0,19.2685,19.2805,19.2446,19.2506,60200.0
2009-12-03 10:35:00,32.17,32.17,32.14,32.14,41100.0,19.2506,19.2506,19.2326,19.2326,41100.0
2009-12-03 10:40:00,32.14,32.15,32.12,32.15,75200.0,19.2326,19.2386,19.2207,19.2386,75200.0
2009-12-03 10:45:00,32.15,32.27,32.11,32.25,115200.0,19.2386,19.3104,19.2147,19.2985,115200.0
2009-12-03 10:50:00,32.24,32.26,32.22,32.23,40000.0,19.2925,19.3044,19.2805,19.2865,40000.0
2009-12-03 10:55:00,32.22,32.22,32.14,32.15,26900.0,19.2805,19.2805,19.2326,19.2386,26900.0
2009-12-03 11:00:00,32.16,32.16,32.15,32.15,21200.0,19.2446,19.2446,19.2386,19.2386,21200.0
2009-12-03 11:05:00,32.14,32.16,32.13,32.16,44900.0,19.2326,19.2446,19.2267,19.2446,44900.0
2009-12-03 11:10:00,32.16,32.19,32.15,32.19,14700.0,19.2446,19.2626,19.2386,19.2626,14700.0
2009-12-03 11:15:00,32.19,32.23,32.17,32.22,58100.0,19.2626,19.2865,19.2506,19.2805,58100.0
2009-12-03 11:20:00,32.23,32.23,32.21,32.22,38200.0,19.2865,19.2865,19.2745,19.2805,38200.0
2009-12-03 11:25:00,32.23,32.27,32.22,32.27,40500.0,19.2865,19.3104,19.2805,19.3104,40500.0
2009-12-03 11:30:00,32.26,32.28,32.25,32.28,23000.0,19.3044,19.3164,19.2985,19.3164,23000.0
2009-12-03 11:35:00,32.27,32.28,32.15,32.16,49600.0,19.3104,19.3164,19.2386,19.2446,49600.0
2009-12-03 11:40:00,32.15,32.17,32.15,32.15,14100.0,19.2386,19.2506,19.2386,19.2386,14100.0
2009-12-03 11:45:00,32.15,32.18,32.14,32.18,38300.0,19.2386,19.2566,19.2326,19.2566,38300.0
2009-12-03 11:50:00,32.18,32.18,32.15,32.17,22400.0,19.2566,19.2566,19.2386,19.2506,22400.0
2009-12-03 11:55:00,32.16,32.17,32.13,32.15,17800.0,19.2446,19.2506,19.2267,19.2386,17800.0
2009-12-03 12:00:00,32.15,32.15,32.12,32.13,34800.0,19.2386,19.2386,19.2207,19.2267,34800.0
2009-12-03 12:05:00,32.13,32.13,32.1,32.13,26700.0,19.2267,19.2267,19.2087,19.2267,26700.0
2009-12-03 12:10:00,32.13,32.15,32.12,32.13,32800.0,19.2267,19.2386,19.2207,19.2267,32800.0
2009-12-03 12:15:00,32.13,32.15,32.11,32.14,16400.0,19.2267,19.2386,19.2147,19.2326,16400.0
2009-12-03 12:20:00,32.13,32.14,32.11,32.12,22300.0,19.2267,19.2326,19.2147,19.2207,22300.0
2009-12-03 12:25:00,32.12,32.12,32.1,32.1,18300.0,19.2207,19.2207,19.2087,19.2087,18300.0
2009-12-03 12:30:00,32.1,32.13,32.1,32.12,28000.0,19.2087,19.2267,19.2087,19.2207,28000.0
2009-12-03 12:35:00,32.12,32.13,32.11,32.13,12200.0,19.2207,19.2267,19.2147,19.2267,12200.0
2009-12-03 12:40:00,32.13,32.13,32.12,32.12,5600.0,19.2267,19.2267,19.2207,19.2207,5600.0
2009-12-03 12:45:00,32.12,32.13,32.1,32.1,25000.0,19.2207,19.2267,19.2087,19.2087,25000.0
2009-12-03 12:50:00,32.11,32.11,32.09,32.09,16600.0,19.2147,19.2147,19.2027,19.2027,16600.0
2009-12-03 12:55:00,32.09,32.09,32.08,32.09,20500.0,19.2027,19.2027,19.1967,19.2027,20500.0
2009-12-03 13:00:00,32.08,32.09,32.06,32.07,15900.0,19.1967,19.2027,19.1848,19.1907,15900.0
2009-12-03 13:05:00,32.08,32.08,32.03,32.05,27700.0,19.1967,19.1967,19.1668,19.1788,27700.0
2009-12-03 13:10:00,32.05,32.05,32.03,32.03,29200.0,19.1788,19.1788,19.1668,19.1668,29200.0
2009-12-03 13:15:00,32.03,32.07,32.03,32.05,36600.0,19.1668,19.1907,19.1668,19.1788,36600.0
2009-12-03 13:20:00,32.06,32.06,32.03,32.04,31300.0,19.1848,19.1848,19.1668,19.1728,31300.0
2009-12-03 13:25:00,32.04,32.04,32.02,32.03,31400.0,19.1728,19.1728,19.1608,19.1668,31400.0
2009-12-03 13:30:00,32.03,32.04,32.02,32.04,13900.0,19.1668,19.1728,19.1608,19.1728,13900.0
2009-12-03 13:35:00,32.03,32.04,32.0,32.02,59800.0,19.1668,19.1728,19.1489,19.1608,59800.0
2009-12-03 13:40:00,32.02,32.05,32.02,32.04,12300.0,19.1608,19.1788,19.1608,19.1728,12300.0
2009-12-03 13:45:00,32.05,32.05,32.04,32.05,9800.0,19.1788,19.1788,19.1728,19.1788,9800.0
2009-12-03 13:50:00,32.04,32.05,32.03,32.04,26700.0,19.1728,19.1788,19.1668,19.1728,26700.0
2009-12-03 13:55:00,32.05,32.11,32.04,32.08,82100.0,19.1788,19.2147,19.1728,19.1967,82100.0
2009-12-03 14:00:00,32.08,32.09,32.04,32.05,39000.0,19.1967,19.2027,19.1728,19.1788,39000.0
2009-12-03 14:05:00,32.04,32.08,32.04,32.07,51200.0,19.1728,19.1967,19.1728,19.1907,51200.0
2009-12-03 14:10:00,32.06,32.06,32.04,32.05,24400.0,19.1848,19.1848,19.1728,19.1788,24400.0
2009-12-03 14:15:00,32.06,32.06,32.02,32.02,18000.0,19.1848,19.1848,19.1608,19.1608,18000.0
2009-12-03 14:20:00,32.02,32.05,32.01,32.04,77000.0,19.1608,19.1788,19.1548,19.1728,77000.0
2009-12-03 14:25:00,32.05,32.05,32.03,32.04,13200.0,19.1788,19.1788,19.1668,19.1728,13200.0
2009-12-03 14:30:00,32.03,32.06,32.03,32.06,14500.0,19.1668,19.1848,19.1668,19.1848,14500.0
2009-12-03 14:35:00,32.06,32.06,32.05,32.06,16900.0,19.1848,19.1848,19.1788,19.1848,16900.0
2009-12-03 14:40:00,32.06,32.06,32.05,32.05,11700.0,19.1848,19.1848,19.1788,19.1788,11700.0
2009-12-03 14:45:00,32.06,32.06,32.04,32.04,24100.0,19.1848,19.1848,19.1728,19.1728,24100.0
2009-12-03 14:50:00,32.04,32.04,32.01,32.02,64200.0,19.1728,19.1728,19.1548,19.1608,64200.0
2009-12-03 14:55:00,32.02,32.03,32.0,32.0,19300.0,19.1608,19.1668,19.1489,19.1489,19300.0
2009-12-03 15:00:00,32.0,32.01,32.0,32.01,8400.0,19.1489,19.1548,19.1489,19.1548,8400.0
2009-12-03 15:05:00,32.01,32.04,32.01,32.04,29000.0,19.1548,19.1728,19.1548,19.1728,29000.0
2009-12-03 15:10:00,32.03,32.04,32.02,32.02,20300.0,19.1668,19.1728,19.1608,19.1608,20300.0
2009-12-03 15:15:00,32.02,32.05,32.02,32.04,22700.0,19.1608,19.1788,19.1608,19.1728,22700.0
2009-12-03 15:20:00,32.05,32.05,32.03,32.03,41200.0,19.1788,19.1788,19.1668,19.1668,41200.0
2009-12-03 15:25:00,32.03,32.04,32.02,32.02,25100.0,19.1668,19.1728,19.1608,19.1608,25100.0
2009-12-03 15:30:00,32.03,32.04,32.01,32.02,46700.0,19.1668,19.1728,19.1548,19.1608,46700.0
2009-12-03 15:35:00,32.02,32.02,31.97,31.98,49300.0,19.1608,19.1608,19.1309,19.1369,49300.0
2009-12-03 15:40:00,31.98,31.98,31.88,31.9,90200.0,19.1369,19.1369,19.0771,19.089,90200.0
2009-12-03 15:45:00,31.91,31.91,31.82,31.82,55700.0,19.095,19.095,19.0411,19.0411,55700.0
2009-12-03 15:50:00,31.83,31.83,31.76,31.79,105300.0,19.0471,19.0471,19.0052,19.0232,105300.0
2009-12-03 15:55:00,31.79,31.8,31.74,31.75,185300.0,19.0232,19.0292,18.9933,18.9993,185300.0
2009-12-04 09:30:00,32.28,32.39,32.25,32.28,359300.0,19.3164,19.3822,19.2985,19.3164,359300.0
2009-12-04 09:35:00,32.29,32.37,32.28,32.33,127700.0,19.3224,19.3703,19.3164,19.3463,127700.0
2009-12-04 09:40:00,32.36,32.45,32.31,32.41,260300.0,19.3643,19.4181,19.3344,19.3942,260300.0
2009-12-04 09:45:00,32.42,32.59,32.42,32.57,103100.0,19.4002,19.5019,19.4002,19.4899,103100.0
2009-12-04 09:50:00,32.56,32.56,32.5,32.52,48500.0,19.484,19.484,19.4481,19.46,48500.0
2009-12-04 09:55:00,32.53,32.57,32.53,32.55,44600.0,19.466,19.4899,19.466,19.478,44600.0
2009-12-04 10:00:00,32.56,32.59,32.51,32.51,57400.0,19.484,19.5019,19.454,19.454,57400.0
2009-12-04 10:05:00,32.53,32.69,32.5,32.69,162600.0,19.466,19.5618,19.4481,19.5618,162600.0
2009-12-04 10:10:00,32.68,32.69,32.65,32.68,44600.0,19.5558,19.5618,19.5378,19.5558,44600.0
2009-12-04 10:15:00,32.68,32.78,32.68,32.72,75600.0,19.5558,19.6156,19.5558,19.5797,75600.0
2009-12-04 10:20:00,32.73,32.73,32.7,32.71,59300.0,19.5857,19.5857,19.5677,19.5737,59300.0
2009-12-04 10:25:00,32.7,32.72,32.65,32.67,85000.0,19.5677,19.5797,19.5378,19.5498,85000.0
2009-12-04 10:30:00,32.68,32.71,32.66,32.66,68500.0,19.5558,19.5737,19.5438,19.5438,68500.0
2009-12-04 10:35:00,32.65,32.76,32.65,32.76,86600.0,19.5378,19.6036,19.5378,19.6036,86600.0
2009-12-04 10:40:00,32.76,32.82,32.75,32.82,51900.0,19.6036,19.6395,19.5977,19.6395,51900.0
2009-12-04 10:45:00,32.83,32.87,32.82,32.85,58500.0,19.6455,19.6695,19.6395,19.6575,58500.0
2009-12-04 10:50:00,32.85,32.88,32.82,32.85,63900.0,19.6575,19.6755,19.6395,19.6575,63900.0
2009-12-04 10:55:00,32.85,32.85,32.77,32.79,66000.0,19.6575,19.6575,19.6096,19.6216,66000.0
2009-12-04 11:00:00,32.78,32.78,32.69,32.71,106000.0,19.6156,19.6156,19.5618,19.5737,106000.0
2009-12-04 11:05:00,32.71,32.72,32.69,32.71,137900.0,19.5737,19.5797,19.5618,19.5737,137900.0
2009-12-04 11:10:00,32.71,32.72,32.68,32.68,43200.0,19.5737,19.5797,19.5558,19.5558,43200.0
2009-12-04 11:15:00,32.68,32.72,32.67,32.7,33700.0,19.5558,19.5797,19.5498,19.5677,33700.0
2009-12-04 11:20:00,32.7,32.71,32.65,32.67,62900.0,19.5677,19.5737,19.5378,19.5498,62900.0
2009-12-04 11:25:00,32.67,32.69,32.57,32.58,62100.0,19.5498,19.5618,19.4899,19.4959,62100.0
2009-12-04 11:30:00,32.58,32.58,32.52,32.57,114200.0,19.4959,19.4959,19.46,19.4899,114200.0
2009-12-04 11:35:00,32.58,32.58,32.46,32.51,60300.0,19.4959,19.4959,19.4241,19.454,60300.0
2009-12-04 11:40:00,32.5,32.52,32.42,32.42,197900.0,19.4481,19.46,19.4002,19.4002,197900.0
2009-12-04 11:45:00,32.42,32.42,32.23,32.38,232900.0,19.4002,19.4002,19.2865,19.3763,232900.0
2009-12-04 11:50:00,32.38,32.38,32.22,32.3,77100.0,19.3763,19.3763,19.2805,19.3284,77100.0
2009-12-04 11:55:00,32.3,32.35,32.3,32.33,44600.0,19.3284,19.3583,19.3284,19.3463,44600.0
2009-12-04 12:00:00,32.32,32.35,32.31,32.33,25600.0,19.3403,19.3583,19.3344,19.3463,25600.0
2009-12-04 12:05:00,32.33,32.38,32.33,32.38,44900.0,19.3463,19.3763,19.3463,19.3763,44900.0
2009-12-04 12:10:00,32.38,32.46,32.38,32.45,36500.0,19.3763,19.4241,19.3763,19.4181,36500.0
2009-12-04 12:15:00,32.45,32.47,32.44,32.46,53900.0,19.4181,19.4301,19.4122,19.4241,53900.0
2009-12-04 12:20:00,32.45,32.46,32.38,32.41,25700.0,19.4181,19.4241,19.3763,19.3942,25700.0
2009-12-04 12:25:00,32.4,32.44,32.39,32.42,24500.0,19.3882,19.4122,19.3822,19.4002,24500.0
2009-12-04 12:30:00,32.42,32.43,32.41,32.42,10200.0,19.4002,19.4062,19.3942,19.4002,10200.0
2009-12-04 12:35:00,32.41,32.42,32.4,32.4,22600.0,19.3942,19.4002,19.3882,19.3882,22600.0
2009-12-04 12:40:00,32.4,32.41,32.38,32.39,18700.0,19.3882,19.3942,19.3763,19.3822,18700.0
2009-12-04 12:45:00,32.38,32.4,32.34,32.35,39500.0,19.3763,19.3882,19.3523,19.3583,39500.0
2009-12-04 12:50:00,32.35,32.4,32.35,32.37,37200.0,19.3583,19.3882,19.3583,19.3703,37200.0
2009-12-04 12:55:00,32.36,32.39,32.35,32.38,18400.0,19.3643,19.3822,19.3583,19.3763,18400.0
2009-12-04 13:00:00,32.37,32.45,32.36,32.44,50600.0,19.3703,19.4181,19.3643,19.4122,50600.0
2009-12-04 13:05:00,32.43,32.43,32.4,32.41,17300.0,19.4062,19.4062,19.3882,19.3942,17300.0
2009-12-04 13:10:00,32.41,32.42,32.36,32.37,26100.0,19.3942,19.4002,19.3643,19.3703,26100.0
2009-12-04 13:15:00,32.38,32.4,32.38,32.39,21700.0,19.3763,19.3882,19.3763,19.3822,21700.0
2009-12-04 13:20:00,32.39,32.4,32.38,32.38,24700.0,19.3822,19.3882,19.3763,19.3763,24700.0
2009-12-04 13:25:00,32.39,32.39,32.32,32.33,47300.0,19.3822,19.3822,19.3403,19.3463,47300.0
2009-12-04 13:30:00,32.32,32.32,32.26,32.27,102900.0,19.3403,19.3403,19.3044,19.3104,102900.0
2009-12-04 13:35:00,32.26,32.28,32.22,32.26,129100.0,19.3044,19.3164,19.2805,19.3044,129100.0
2009-12-04 13:40:00,32.27,32.27,32.23,32.23,90600.0,19.3104,19.3104,19.2865,19.2865,90600.0
2009-12-04 13:45:00,32.24,32.26,32.21,32.22,97300.0,19.2925,19.3044,19.2745,19.2805,97300.0
2009-12-04 13:50:00,32.23,32.24,32.15,32.17,140100.0,19.2865,19.2925,19.2386,19.2506,140100.0
2009-12-04 13:55:00,32.16,32.19,32.11,32.14,40700.0,19.2446,19.2626,19.2147,19.2326,40700.0
2009-12-04 14:00:00,32.13,32.22,32.12,32.22,39600.0,19.2267,19.2805,19.2207,19.2805,39600.0
2009-12-04 14:05:00,32.22,32.22,32.11,32.12,53500.0,19.2805,19.2805,19.2147,19.2207,53500.0
2009-12-04 14:10:00,32.12,32.19,32.11,32.18,47200.0,19.2207,19.2626,19.2147,19.2566,47200.0
2009-12-04 14:15:00,32.18,32.2,32.1,32.12,45000.0,19.2566,19.2685,19.2087,19.2207,45000.0
2009-12-04 14:20:00,32.12,32.16,32.1,32.13,50400.0,19.2207,19.2446,19.2087,19.2267,50400.0
2009-12-04 14:25:00,32.12,32.15,32.1,32.14,36900.0,19.2207,19.2386,19.2087,19.2326,36900.0
2009-12-04 14:30:00,32.14,32.2,32.14,32.19,72700.0,19.2326,19.2685,19.2326,19.2626,72700.0
2009-12-04 14:35:00,32.18,32.24,32.18,32.21,29200.0,19.2566,19.2925,19.2566,19.2745,29200.0
2009-12-04 14:40:00,32.21,32.22,32.18,32.19,23100.0,19.2745,19.2805,19.2566,19.2626,23100.0
2009-12-04 14:45:00,32.2,32.24,32.17,32.19,23800.0,19.2685,19.2925,19.2506,19.2626,23800.0
2009-12-04 14:50:00,32.18,32.22,32.16,32.2,41800.0,19.2566,19.2805,19.2446,19.2685,41800.0
2009-12-04 14:55:00,32.2,32.27,32.19,32.24,72000.0,19.2685,19.3104,19.2626,19.2925,72000.0
2009-12-04 15:00:00,32.23,32.28,32.2,32.25,59800.0,19.2865,19.3164,19.2685,19.2985,59800.0
2009-12-04 15:05:00,32.26,32.3,32.24,32.25,74100.0,19.3044,19.3284,19.2925,19.2985,74100.0
2009-12-04 15:10:00,32.25,32.27,32.24,32.26,23200.0,19.2985,19.3104,19.2925,19.3044,23200.0
2009-12-04 15:15:00,32.25,32.28,32.23,32.24,72900.0,19.2985,19.3164,19.2865,19.2925,72900.0
2009-12-04 15:20:00,32.23,32.32,32.23,32.31,50600.0,19.2865,19.3403,19.2865,19.3344,50600.0
2009-12-04 15:25:00,32.32,32.35,32.27,32.3,146900.0,19.3403,19.3583,19.3104,19.3284,146900.0
2009-12-04 15:30:00,32.3,32.31,32.27,32.31,67000.0,19.3284,19.3344,19.3104,19.3344,67000.0
2009-12-04 15:35:00,32.31,32.31,32.25,32.25,62400.0,19.3344,19.3344,19.2985,19.2985,62400.0
2009-12-04 15:40:00,32.24,32.26,32.21,32.25,55300.0,19.2925,19.3044,19.2745,19.2985,55300.0
2009-12-04 15:45:00,32.25,32.33,32.24,32.31,62100.0,19.2985,19.3463,19.2925,19.3344,62100.0
2009-12-04 15:50:00,32.31,32.33,32.28,32.3,76600.0,19.3344,19.3463,19.3164,19.3284,76600.0
2009-12-04 15:55:00,32.3,32.35,32.29,32.35,214800.0,19.3284,19.3583,19.3224,19.3583,214800.0
2009-12-07 09:30:00,32.31,32.47,32.31,32.32,73400.0,19.3344,19.4301,19.3344,19.3403,73400.0
2009-12-07 09:35:00,32.33,32.39,32.33,32.38,39800.0,19.3463,19.3822,19.3463,19.3763,39800.0
2009-12-07 09:40:00,32.39,32.4,32.26,32.32,119400.0,19.3822,19.3882,19.3044,19.3403,119400.0
2009-12-07 09:45:00,32.32,32.39,32.32,32.38,71500.0,19.3403,19.3822,19.3403,19.3763,71500.0
2009-12-07 09:50:00,32.39,32.39,32.36,32.38,50200.0,19.3822,19.3822,19.3643,19.3763,50200.0
2009-12-07 09:55:00,32.38,32.42,32.36,32.41,29200.0,19.3763,19.4002,19.3643,19.3942,29200.0
2009-12-07 10:00:00,32.41,32.44,32.36,32.37,26800.0,19.3942,19.4122,19.3643,19.3703,26800.0
2009-12-07 10:05:00,32.37,32.38,32.35,32.35,22900.0,19.3703,19.3763,19.3583,19.3583,22900.0
2009-12-07 10:10:00,32.35,32.45,32.35,32.45,33700.0,19.3583,19.4181,19.3583,19.4181,33700.0
2009-12-07 10:15:00,32.44,32.47,32.43,32.44,17800.0,19.4122,19.4301,19.4062,19.4122,17800.0
2009-12-07 10:20:00,32.46,32.47,32.42,32.42,18000.0,19.4241,19.4301,19.4002,19.4002,18000.0
2009-12-07 10:25:00,32.42,32.44,32.39,32.44,39600.0,19.4002,19.4122,19.3822,19.4122,39600.0
2009-12-07 10:30:00,32.43,32.46,32.42,32.43,33600.0,19.4062,19.4241,19.4002,19.4062,33600.0
2009-12-07 10:35:00,32.42,32.44,32.37,32.37,43200.0,19.4002,19.4122,19.3703,19.3703,43200.0
2009-12-07 10:40:00,32.37,32.4,32.34,32.38,41800.0,19.3703,19.3882,19.3523,19.3763,41800.0
2009-12-07 10:45:00,32.38,32.39,32.36,32.38,17300.0,19.3763,19.3822,19.3643,19.3763,17300.0
2009-12-07 10:50:00,32.39,32.43,32.38,32.42,16000.0,19.3822,19.4062,19.3763,19.4002,16000.0
2009-12-07 10:55:00,32.42,32.44,32.4,32.41,14900.0,19.4002,19.4122,19.3882,19.3942,14900.0
2009-12-07 11:00:00,32.41,32.41,32.37,32.37,22700.0,19.3942,19.3942,19.3703,19.3703,22700.0
2009-12-07 11:05:00,32.37,32.38,32.35,32.36,32400.0,19.3703,19.3763,19.3583,19.3643,32400.0
2009-12-07 11:10:00,32.35,32.41,32.35,32.4,20800.0,19.3583,19.3942,19.3583,19.3882,20800.0
2009-12-07 11:15:00,32.39,32.41,32.38,32.41,23600.0,19.3822,19.3942,19.3763,19.3942,23600.0
2009-12-07 11:20:00,32.41,32.41,32.35,32.36,20500.0,19.3942,19.3942,19.3583,19.3643,20500.0
2009-12-07 11:25:00,32.35,32.4,32.34,32.39,19900.0,19.3583,19.3882,19.3523,19.3822,19900.0
2009-12-07 11:30:00,32.39,32.45,32.38,32.43,22100.0,19.3822,19.4181,19.3763,19.4062,22100.0
2009-12-07 11:35:00,32.44,32.45,32.4,32.42,17600.0,19.4122,19.4181,19.3882,19.4002,17600.0
2009-12-07 11:40:00,32.42,32.43,32.41,32.43,8300.0,19.4002,19.4062,19.3942,19.4062,8300.0
2009-12-07 11:45:00,32.43,32.45,32.42,32.42,15000.0,19.4062,19.4181,19.4002,19.4002,15000.0
2009-12-07 11:50:00,32.42,32.43,32.4,32.41,19700.0,19.4002,19.4062,19.3882,19.3942,19700.0
2009-12-07 11:55:00,32.4,32.45,32.4,32.45,24200.0,19.3882,19.4181,19.3882,19.4181,24200.0
2009-12-07 12:00:00,32.45,32.47,32.45,32.47,36700.0,19.4181,19.4301,19.4181,19.4301,36700.0
2009-12-07 12:05:00,32.47,32.5,32.46,32.5,34100.0,19.4301,19.4481,19.4241,19.4481,34100.0
2009-12-07 12:10:00,32.5,32.52,32.49,32.52,37400.0,19.4481,19.46,19.4421,19.46,37400.0
2009-12-07 12:15:00,32.52,32.52,32.49,32.5,20600.0,19.46,19.46,19.4421,19.4481,20600.0
2009-12-07 12:20:00,32.51,32.52,32.47,32.5,21600.0,19.454,19.46,19.4301,19.4481,21600.0
2009-12-07 12:25:00,32.49,32.5,32.46,32.48,16900.0,19.4421,19.4481,19.4241,19.4361,16900.0
2009-12-07 12:30:00,32.48,32.51,32.47,32.51,19900.0,19.4361,19.454,19.4301,19.454,19900.0
2009-12-07 12:35:00,32.51,32.56,32.51,32.52,37500.0,19.454,19.484,19.454,19.46,37500.0
2009-12-07 12:40:00,32.53,32.55,32.49,32.49,42400.0,19.466,19.478,19.4421,19.4421,42400.0
2009-12-07 12:45:00,32.51,32.53,32.5,32.51,21800.0,19.454,19.466,19.4481,19.454,21800.0
2009-12-07 12:50:00,32.51,32.53,32.49,32.51,16800.0,19.454,19.466,19.4421,19.454,16800.0
2009-12-07 12:55:00,32.51,32.56,32.51,32.55,29300.0,19.454,19.484,19.454,19.478,29300.0
2009-12-07 13:00:00,32.55,32.56,32.54,32.55,8300.0,19.478,19.484,19.472,19.478,8300.0
2009-12-07 13:05:00,32.54,32.56,32.52,32.54,26000.0,19.472,19.484,19.46,19.472,26000.0
2009-12-07 13:10:00,32.55,32.59,32.55,32.59,14400.0,19.478,19.5019,19.478,19.5019,14400.0
2009-12-07 13:15:00,32.58,32.6,32.57,32.57,22300.0,19.4959,19.5079,19.4899,19.4899,22300.0
2009-12-07 13:20:00,32.57,32.61,32.56,32.57,33800.0,19.4899,19.5139,19.484,19.4899,33800.0
2009-12-07 13:25:00,32.58,32.6,32.57,32.59,16900.0,19.4959,19.5079,19.4899,19.5019,16900.0
2009-12-07 13:30:00,32.58,32.6,32.57,32.57,38100.0,19.4959,19.5079,19.4899,19.4899,38100.0
2009-12-07 13:35:00,32.56,32.58,32.56,32.56,14400.0,19.484,19.4959,19.484,19.484,14400.0
2009-12-07 13:40:00,32.56,32.57,32.55,32.56,15000.0,19.484,19.4899,19.478,19.484,15000.0
2009-12-07 13:45:00,32.56,32.6,32.56,32.57,20300.0,19.484,19.5079,19.484,19.4899,20300.0
2009-12-07 13:50:00,32.57,32.58,32.53,32.58,42500.0,19.4899,19.4959,19.466,19.4959,42500.0
2009-12-07 13:55:00,32.59,32.6,32.53,32.56,72900.0,19.5019,19.5079,19.466,19.484,72900.0
2009-12-07 14:00:00,32.55,32.58,32.54,32.58,27800.0,19.478,19.4959,19.472,19.4959,27800.0
2009-12-07 14:05:00,32.57,32.58,32.55,32.57,30600.0,19.4899,19.4959,19.478,19.4899,30600.0
2009-12-07 14:10:00,32.57,32.57,32.56,32.57,8900.0,19.4899,19.4899,19.484,19.4899,8900.0
2009-12-07 14:15:00,32.56,32.58,32.56,32.56,24000.0,19.484,19.4959,19.484,19.484,24000.0
2009-12-07 14:20:00,32.56,32.58,32.56,32.57,18500.0,19.484,19.4959,19.484,19.4899,18500.0
2009-12-07 14:25:00,32.57,32.58,32.56,32.58,51400.0,19.4899,19.4959,19.484,19.4959,51400.0
2009-12-07 14:30:00,32.57,32.57,32.54,32.56,29800.0,19.4899,19.4899,19.472,19.484,29800.0
2009-12-07 14:35:00,32.55,32.56,32.5,32.51,37900.0,19.478,19.484,19.4481,19.454,37900.0
2009-12-07 14:40:00,32.5,32.5,32.45,32.45,21000.0,19.4481,19.4481,19.4181,19.4181,21000.0
2009-12-07 14:45:00,32.45,32.47,32.43,32.47,29200.0,19.4181,19.4301,19.4062,19.4301,29200.0
2009-12-07 14:50:00,32.47,32.49,32.47,32.49,20000.0,19.4301,19.4421,19.4301,19.4421,20000.0
2009-12-07 14:55:00,32.48,32.49,32.45,32.47,37700.0,19.4361,19.4421,19.4181,19.4301,37700.0
2009-12-07 15:00:00,32.48,32.49,32.43,32.47,56300.0,19.4361,19.4421,19.4062,19.4301,56300.0
2009-12-07 15:05:00,32.47,32.48,32.45,32.48,25900.0,19.4301,19.4361,19.4181,19.4361,25900.0
2009-12-07 15:10:00,32.48,32.49,32.48,32.49,13400.0,19.4361,19.4421,19.4361,19.4421,13400.0
2009-12-07 15:15:00,32.49,32.5,32.48,32.49,47200.0,19.4421,19.4481,19.4361,19.4421,47200.0
2009-12-07 15:20:00,32.5,32.5,32.48,32.48,15300.0,19.4481,19.4481,19.4361,19.4361,15300.0
2009-12-07 15:25:00,32.48,32.49,32.47,32.47,30100.0,19.4361,19.4421,19.4301,19.4301,30100.0
2009-12-07 15:30:00,32.47,32.54,32.47,32.52,55500.0,19.4301,19.472,19.4301,19.46,55500.0
2009-12-07 15:35:00,32.52,32.53,32.5,32.5,42800.0,19.46,19.466,19.4481,19.4481,42800.0
2009-12-07 15:40:00,32.51,32.54,32.51,32.54,51500.0,19.454,19.472,19.454,19.472,51500.0
2009-12-07 15:45:00,32.54,32.55,32.5,32.52,72400.0,19.472,19.478,19.4481,19.46,72400.0
2009-12-07 15:50:00,32.52,32.52,32.48,32.52,118600.0,19.46,19.46,19.4361,19.46,118600.0
2009-12-07 15:55:00,32.52,32.54,32.5,32.5,155900.0,19.46,19.472,19.4481,19.4481,155900.0
2009-12-08 09:30:00,32.6,32.6,32.09,32.09,60700.0,19.5079,19.5079,19.2027,19.2027,60700.0
2009-12-08 09:35:00,32.08,32.1,31.92,31.98,62200.0,19.1967,19.2087,19.101,19.1369,62200.0
2009-12-08 09:40:00,31.98,32.01,31.87,31.88,39900.0,19.1369,19.1548,19.0711,19.0771,39900.0
2009-12-08 09:45:00,31.87,31.9,31.84,31.9,42100.0,19.0711,19.089,19.0531,19.089,42100.0
2009-12-08 09:50:00,31.9,32.02,31.86,32.02,76900.0,19.089,19.1608,19.0651,19.1608,76900.0
2009-12-08 09:55:00,32.03,32.05,31.97,31.99,33800.0,19.1668,19.1788,19.1309,19.1429,33800.0
2009-12-08 10:00:00,32.01,32.01,31.92,31.95,29400.0,19.1548,19.1548,19.101,19.1189,29400.0
2009-12-08 10:05:00,31.96,32.01,31.96,32.0,19400.0,19.1249,19.1548,19.1249,19.1489,19400.0
2009-12-08 10:10:00,32.01,32.02,31.96,31.99,19800.0,19.1548,19.1608,19.1249,19.1429,19800.0
2009-12-08 10:15:00,31.98,32.02,31.97,32.02,17700.0,19.1369,19.1608,19.1309,19.1608,17700.0
2009-12-08 10:20:00,32.03,32.08,32.01,32.03,39200.0,19.1668,19.1967,19.1548,19.1668,39200.0
2009-12-08 10:25:00,32.04,32.08,32.02,32.06,22900.0,19.1728,19.1967,19.1608,19.1848,22900.0
2009-12-08 10:30:00,32.06,32.09,32.06,32.07,21900.0,19.1848,19.2027,19.1848,19.1907,21900.0
2009-12-08 10:35:00,32.06,32.08,32.05,32.07,22300.0,19.1848,19.1967,19.1788,19.1907,22300.0
2009-12-08 10:40:00,32.07,32.1,32.06,32.1,20200.0,19.1907,19.2087,19.1848,19.2087,20200.0
2009-12-08 10:45:00,32.09,32.1,31.99,32.0,27700.0,19.2027,19.2087,19.1429,19.1489,27700.0
2009-12-08 10:50:00,32.0,32.0,31.95,31.95,28700.0,19.1489,19.1489,19.1189,19.1189,28700.0
2009-12-08 10:55:00,31.95,32.03,31.92,32.03,41400.0,19.1189,19.1668,19.101,19.1668,41400.0
2009-12-08 11:00:00,32.02,32.02,31.98,31.99,32200.0,19.1608,19.1608,19.1369,19.1429,32200.0
2009-12-08 11:05:00,32.0,32.03,31.98,32.01,26900.0,19.1489,19.1668,19.1369,19.1548,26900.0
2009-12-08 11:10:00,32.01,32.13,32.0,32.11,55300.0,19.1548,19.2267,19.1489,19.2147,55300.0
2009-12-08 11:15:00,32.13,32.13,32.07,32.07,36200.0,19.2267,19.2267,19.1907,19.1907,36200.0
2009-12-08 11:20:00,32.07,32.07,32.03,32.03,18900.0,19.1907,19.1907,19.1668,19.1668,18900.0
2009-12-08 11:25:00,32.03,32.09,32.03,32.07,21000.0,19.1668,19.2027,19.1668,19.1907,21000.0
2009-12-08 11:30:00,32.06,32.08,32.06,32.06,16000.0,19.1848,19.1967,19.1848,19.1848,16000.0
2009-12-08 11:35:00,32.06,32.09,32.05,32.05,53200.0,19.1848,19.2027,19.1788,19.1788,53200.0
2009-12-08 11:40:00,32.06,32.11,32.04,32.09,61200.0,19.1848,19.2147,19.1728,19.2027,61200.0
2009-12-08 11:45:00,32.09,32.12,32.09,32.1,41700.0,19.2027,19.2207,19.2027,19.2087,41700.0
2009-12-08 11:50:00,32.11,32.15,32.1,32.12,45000.0,19.2147,19.2386,19.2087,19.2207,45000.0
2009-12-08 11:55:00,32.12,32.14,32.1,32.12,20500.0,19.2207,19.2326,19.2087,19.2207,20500.0
2009-12-08 12:00:00,32.12,32.15,32.11,32.14,17000.0,19.2207,19.2386,19.2147,19.2326,17000.0
2009-12-08 12:05:00,32.15,32.15,32.12,32.12,22100.0,19.2386,19.2386,19.2207,19.2207,22100.0
2009-12-08 12:10:00,32.12,32.13,32.08,32.11,26700.0,19.2207,19.2267,19.1967,19.2147,26700.0
2009-12-08 12:15:00,32.1,32.1,32.06,32.08,28300.0,19.2087,19.2087,19.1848,19.1967,28300.0
2009-12-08 12:20:00,32.08,32.08,32.06,32.08,14400.0,19.1967,19.1967,19.1848,19.1967,14400.0
2009-12-08 12:25:00,32.08,32.08,32.05,32.06,51400.0,19.1967,19.1967,19.1788,19.1848,51400.0
2009-12-08 12:30:00,32.07,32.07,32.01,32.02,28100.0,19.1907,19.1907,19.1548,19.1608,28100.0
2009-12-08 12:35:00,32.02,32.02,32.01,32.02,25700.0,19.1608,19.1608,19.1548,19.1608,25700.0
2009-12-08 12:40:00,32.03,32.03,32.0,32.0,34800.0,19.1668,19.1668,19.1489,19.1489,34800.0
2009-12-08 12:45:00,32.0,32.02,32.0,32.01,39200.0,19.1489,19.1608,19.1489,19.1548,39200.0
2009-12-08 12:50:00,32.0,32.01,31.98,31.98,19700.0,19.1489,19.1548,19.1369,19.1369,19700.0
2009-12-08 12:55:00,31.98,32.02,31.98,32.02,36600.0,19.1369,19.1608,19.1369,19.1608,36600.0
2009-12-08 13:00:00,32.01,32.02,32.0,32.0,15500.0,19.1548,19.1608,19.1489,19.1489,15500.0
2009-12-08 13:05:00,32.0,32.01,32.0,32.01,10700.0,19.1489,19.1548,19.1489,19.1548,10700.0
2009-12-08 13:10:00,32.01,32.01,31.97,32.0,46100.0,19.1548,19.1548,19.1309,19.1489,46100.0
2009-12-08 13:15:00,32.0,32.01,32.0,32.0,9400.0,19.1489,19.1548,19.1489,19.1489,9400.0
2009-12-08 13:20:00,32.01,32.02,31.97,31.99,35900.0,19.1548,19.1608,19.1309,19.1429,35900.0
2009-12-08 13:25:00,31.99,32.0,31.97,31.99,14500.0,19.1429,19.1489,19.1309,19.1429,14500.0
2009-12-08 13:30:00,32.0,32.02,32.0,32.02,11700.0,19.1489,19.1608,19.1489,19.1608,11700.0
2009-12-08 13:35:00,32.02,32.03,32.0,32.0,27500.0,19.1608,19.1668,19.1489,19.1489,27500.0
2009-12-08 13:40:00,32.01,32.06,31.99,32.02,32300.0,19.1548,19.1848,19.1429,19.1608,32300.0
2009-12-08 13:45:00,32.02,32.06,32.02,32.05,20900.0,19.1608,19.1848,19.1608,19.1788,20900.0
2009-12-08 13:50:00,32.06,32.06,32.04,32.04,33800.0,19.1848,19.1848,19.1728,19.1728,33800.0
2009-12-08 13:55:00,32.04,32.04,32.01,32.03,19700.0,19.1728,19.1728,19.1548,19.1668,19700.0
2009-12-08 14:00:00,32.04,32.05,32.02,32.05,18200.0,19.1728,19.1788,19.1608,19.1788,18200.0
2009-12-08 14:05:00,32.04,32.07,32.04,32.06,18900.0,19.1728,19.1907,19.1728,19.1848,18900.0
2009-12-08 14:10:00,32.06,32.06,32.02,32.05,23300.0,19.1848,19.1848,19.1608,19.1788,23300.0
2009-12-08 14:15:00,32.05,32.06,32.02,32.04,27500.0,19.1788,19.1848,19.1608,19.1728,27500.0
2009-12-08 14:20:00,32.04,32.04,31.99,32.01,27700.0,19.1728,19.1728,19.1429,19.1548,27700.0
2009-12-08 14:25:00,32.01,32.03,31.99,32.02,26300.0,19.1548,19.1668,19.1429,19.1608,26300.0
2009-12-08 14:30:00,32.02,32.05,32.01,32.03,16900.0,19.1608,19.1788,19.1548,19.1668,16900.0
2009-12-08 14:35:00,32.04,32.04,31.97,31.98,55700.0,19.1728,19.1728,19.1309,19.1369,55700.0
2009-12-08 14:40:00,31.97,31.98,31.95,31.96,34600.0,19.1309,19.1369,19.1189,19.1249,34600.0
2009-12-08 14:45:00,31.96,31.97,31.94,31.94,41100.0,19.1249,19.1309,19.113,19.113,41100.0
2009-12-08 14:50:00,31.94,31.94,31.89,31.9,143000.0,19.113,19.113,19.083,19.089,143000.0
2009-12-08 14:55:00,31.9,31.92,31.88,31.91,67800.0,19.089,19.101,19.0771,19.095,67800.0
2009-12-08 15:00:00,31.91,31.91,31.9,31.91,18000.0,19.095,19.095,19.089,19.095,18000.0
2009-12-08 15:05:00,31.9,31.91,31.9,31.91,28700.0,19.089,19.095,19.089,19.095,28700.0
2009-12-08 15:10:00,31.91,31.92,31.85,31.85,165100.0,19.095,19.101,19.0591,19.0591,165100.0
2009-12-08 15:15:00,31.84,31.85,31.83,31.83,78000.0,19.0531,19.0591,19.0471,19.0471,78000.0
2009-12-08 15:20:00,31.84,31.84,31.79,31.8,170900.0,19.0531,19.0531,19.0232,19.0292,170900.0
2009-12-08 15:25:00,31.8,31.85,31.79,31.83,85400.0,19.0292,19.0591,19.0232,19.0471,85400.0
2009-12-08 15:30:00,31.84,31.85,31.83,31.84,104800.0,19.0531,19.0591,19.0471,19.0531,104800.0
2009-12-08 15:35:00,31.84,31.85,31.81,31.81,141100.0,19.0531,19.0591,19.0352,19.0352,141100.0
2009-12-08 15:40:00,31.82,31.83,31.81,31.83,83300.0,19.0411,19.0471,19.0352,19.0471,83300.0
2009-12-08 15:45:00,31.83,31.83,31.81,31.82,106900.0,19.0471,19.0471,19.0352,19.0411,106900.0
2009-12-08 15:50:00,31.81,31.83,31.78,31.79,136200.0,19.0352,19.0471,19.0172,19.0232,136200.0
2009-12-08 15:55:00,31.79,31.83,31.78,31.83,469700.0,19.0232,19.0471,19.0172,19.0471,469700.0
2009-12-09 09:30:00,31.8,31.83,31.61,31.63,64200.0,19.0292,19.0471,18.9155,18.9275,64200.0
2009-12-09 09:35:00,31.63,31.63,31.45,31.49,88100.0,18.9275,18.9275,18.8197,18.8437,88100.0
2009-12-09 09:40:00,31.48,31.5,31.43,31.45,45100.0,18.8377,18.8497,18.8078,18.8197,45100.0
2009-12-09 09:45:00,31.46,31.51,31.44,31.5,47000.0,18.8257,18.8556,18.8138,18.8497,47000.0
2009-12-09 09:50:00,31.5,31.56,31.5,31.51,58200.0,18.8497,18.8856,18.8497,18.8556,58200.0
2009-12-09 09:55:00,31.5,31.57,31.5,31.56,30300.0,18.8497,18.8915,18.8497,18.8856,30300.0
2009-12-09 10:00:00,31.56,31.65,31.56,31.64,35600.0,18.8856,18.9394,18.8856,18.9334,35600.0
2009-12-09 10:05:00,31.64,31.66,31.62,31.66,21000.0,18.9334,18.9454,18.9215,18.9454,21000.0
2009-12-09 10:10:00,31.67,31.7,31.64,31.65,53300.0,18.9514,18.9693,18.9334,18.9394,53300.0
2009-12-09 10:15:00,31.64,31.67,31.62,31.66,48100.0,18.9334,18.9514,18.9215,18.9454,48100.0
2009-12-09 10:20:00,31.65,31.69,31.62,31.64,44900.0,18.9394,18.9634,18.9215,18.9334,44900.0
2009-12-09 10:25:00,31.64,31.72,31.64,31.72,16100.0,18.9334,18.9813,18.9334,18.9813,16100.0
2009-12-09 10:30:00,31.71,31.74,31.66,31.72,38200.0,18.9753,18.9933,18.9454,18.9813,38200.0
2009-12-09 10:35:00,31.72,31.72,31.65,31.65,29500.0,18.9813,18.9813,18.9394,18.9394,29500.0
2009-12-09 10:40:00,31.66,31.73,31.65,31.69,75700.0,18.9454,18.9873,18.9394,18.9634,75700.0
2009-12-09 10:45:00,31.68,31.75,31.66,31.72,76700.0,18.9574,18.9993,18.9454,18.9813,76700.0
2009-12-09 10:50:00,31.72,31.82,31.72,31.82,32500.0,18.9813,19.0411,18.9813,19.0411,32500.0
2009-12-09 10:55:00,31.81,31.83,31.78,31.79,35800.0,19.0352,19.0471,19.0172,19.0232,35800.0
2009-12-09 11:00:00,31.79,31.8,31.78,31.8,32900.0,19.0232,19.0292,19.0172,19.0292,32900.0
2009-12-09 11:05:00,31.8,31.8,31.77,31.79,30100.0,19.0292,19.0292,19.0112,19.0232,30100.0
2009-12-09 11:10:00,31.78,31.81,31.78,31.81,42800.0,19.0172,19.0352,19.0172,19.0352,42800.0
2009-12-09 11:15:00,31.81,31.81,31.76,31.76,31600.0,19.0352,19.0352,19.0052,19.0052,31600.0
2009-12-09 11:20:00,31.76,31.78,31.74,31.75,32800.0,19.0052,19.0172,18.9933,18.9993,32800.0
2009-12-09 11:25:00,31.76,31.76,31.74,31.75,8100.0,19.0052,19.0052,18.9933,18.9993,8100.0
2009-12-09 11:30:00,31.74,31.75,31.74,31.74,9400.0,18.9933,18.9993,18.9933,18.9933,9400.0
2009-12-09 11:35:00,31.74,31.76,31.72,31.73,35000.0,18.9933,19.0052,18.9813,18.9873,35000.0
2009-12-09 11:40:00,31.73,31.78,31.73,31.78,20400.0,18.9873,19.0172,18.9873,19.0172,20400.0
2009-12-09 11:45:00,31.77,31.8,31.77,31.79,20400.0,19.0112,19.0292,19.0112,19.0232,20400.0
2009-12-09 11:50:00,31.8,31.81,31.79,31.8,11000.0,19.0292,19.0352,19.0232,19.0292,11000.0
2009-12-09 11:55:00,31.8,31.81,31.77,31.79,30900.0,19.0292,19.0352,19.0112,19.0232,30900.0
2009-12-09 12:00:00,31.78,31.79,31.75,31.76,21200.0,19.0172,19.0232,18.9993,19.0052,21200.0
2009-12-09 12:05:00,31.77,31.78,31.73,31.74,29800.0,19.0112,19.0172,18.9873,18.9933,29800.0
2009-12-09 12:10:00,31.74,31.74,31.71,31.71,29900.0,18.9933,18.9933,18.9753,18.9753,29900.0
2009-12-09 12:15:00,31.72,31.73,31.69,31.7,53700.0,18.9813,18.9873,18.9634,18.9693,53700.0
2009-12-09 12:20:00,31.7,31.71,31.67,31.69,22700.0,18.9693,18.9753,18.9514,18.9634,22700.0
2009-12-09 12:25:00,31.7,31.71,31.69,31.71,24000.0,18.9693,18.9753,18.9634,18.9753,24000.0
2009-12-09 12:30:00,31.71,31.72,31.7,31.71,9700.0,18.9753,18.9813,18.9693,18.9753,9700.0
2009-12-09 12:35:00,31.71,31.73,31.66,31.68,28200.0,18.9753,18.9873,18.9454,18.9574,28200.0
2009-12-09 12:40:00,31.68,31.72,31.67,31.7,22800.0,18.9574,18.9813,18.9514,18.9693,22800.0
2009-12-09 12:45:00,31.69,31.72,31.69,31.7,48300.0,18.9634,18.9813,18.9634,18.9693,48300.0
2009-12-09 12:50:00,31.69,31.71,31.68,31.71,13900.0,18.9634,18.9753,18.9574,18.9753,13900.0
2009-12-09 12:55:00,31.71,31.72,31.7,31.71,25100.0,18.9753,18.9813,18.9693,18.9753,25100.0
2009-12-09 13:00:00,31.7,31.7,31.61,31.66,25600.0,18.9693,18.9693,18.9155,18.9454,25600.0
2009-12-09 13:05:00,31.66,31.67,31.63,31.67,16100.0,18.9454,18.9514,18.9275,18.9514,16100.0
2009-12-09 13:10:00,31.67,31.71,31.66,31.7,20400.0,18.9514,18.9753,18.9454,18.9693,20400.0
2009-12-09 13:15:00,31.7,31.71,31.67,31.69,17600.0,18.9693,18.9753,18.9514,18.9634,17600.0
2009-12-09 13:20:00,31.68,31.7,31.67,31.67,17500.0,18.9574,18.9693,18.9514,18.9514,17500.0
2009-12-09 13:25:00,31.68,31.68,31.65,31.66,34200.0,18.9574,18.9574,18.9394,18.9454,34200.0
2009-12-09 13:30:00,31.66,31.67,31.63,31.63,27300.0,18.9454,18.9514,18.9275,18.9275,27300.0
2009-12-09 13:35:00,31.63,31.66,31.63,31.64,21200.0,18.9275,18.9454,18.9275,18.9334,21200.0
2009-12-09 13:40:00,31.63,31.65,31.61,31.64,32100.0,18.9275,18.9394,18.9155,18.9334,32100.0
2009-12-09 13:45:00,31.64,31.71,31.64,31.7,68100.0,18.9334,18.9753,18.9334,18.9693,68100.0
2009-12-09 13:50:00,31.71,31.73,31.67,31.7,55100.0,18.9753,18.9873,18.9514,18.9693,55100.0
2009-12-09 13:55:00,31.7,31.72,31.68,31.69,44700.0,18.9693,18.9813,18.9574,18.9634,44700.0
2009-12-09 14:00:00,31.7,31.72,31.69,31.71,47100.0,18.9693,18.9813,18.9634,18.9753,47100.0
2009-12-09 14:05:00,31.71,31.72,31.69,31.7,69600.0,18.9753,18.9813,18.9634,18.9693,69600.0
2009-12-09 14:10:00,31.7,31.7,31.68,31.7,16800.0,18.9693,18.9693,18.9574,18.9693,16800.0
2009-12-09 14:15:00,31.7,31.72,31.7,31.72,21900.0,18.9693,18.9813,18.9693,18.9813,21900.0
2009-12-09 14:20:00,31.72,31.73,31.69,31.7,42600.0,18.9813,18.9873,18.9634,18.9693,42600.0
2009-12-09 14:25:00,31.7,31.71,31.68,31.68,20900.0,18.9693,18.9753,18.9574,18.9574,20900.0
2009-12-09 14:30:00,31.69,31.72,31.69,31.7,31600.0,18.9634,18.9813,18.9634,18.9693,31600.0
2009-12-09 14:35:00,31.71,31.71,31.69,31.7,44800.0,18.9753,18.9753,18.9634,18.9693,44800.0
2009-12-09 14:40:00,31.69,31.71,31.68,31.69,46500.0,18.9634,18.9753,18.9574,18.9634,46500.0
2009-12-09 14:45:00,31.7,31.7,31.69,31.7,21500.0,18.9693,18.9693,18.9634,18.9693,21500.0
2009-12-09 14:50:00,31.7,31.71,31.69,31.7,20800.0,18.9693,18.9753,18.9634,18.9693,20800.0
2009-12-09 14:55:00,31.7,31.71,31.69,31.7,22600.0,18.9693,18.9753,18.9634,18.9693,22600.0
2009-12-09 15:00:00,31.7,31.75,31.69,31.75,94600.0,18.9693,18.9993,18.9634,18.9993,94600.0
2009-12-09 15:05:00,31.75,31.8,31.75,31.8,40100.0,18.9993,19.0292,18.9993,19.0292,40100.0
2009-12-09 15:10:00,31.8,31.8,31.78,31.78,126300.0,19.0292,19.0292,19.0172,19.0172,126300.0
2009-12-09 15:15:00,31.79,31.79,31.76,31.77,101000.0,19.0232,19.0232,19.0052,19.0112,101000.0
2009-12-09 15:20:00,31.78,31.81,31.77,31.8,110700.0,19.0172,19.0352,19.0112,19.0292,110700.0
2009-12-09 15:25:00,31.8,31.8,31.75,31.76,86300.0,19.0292,19.0292,18.9993,19.0052,86300.0
2009-12-09 15:30:00,31.76,31.77,31.75,31.77,48300.0,19.0052,19.0112,18.9993,19.0112,48300.0
2009-12-09 15:35:00,31.77,31.77,31.69,31.69,105300.0,19.0112,19.0112,18.9634,18.9634,105300.0
2009-12-09 15:40:00,31.7,31.71,31.66,31.7,104000.0,18.9693,18.9753,18.9454,18.9693,104000.0
2009-12-09 15:45:00,31.71,31.72,31.7,31.71,42500.0,18.9753,18.9813,18.9693,18.9753,42500.0
2009-12-09 15:50:00,31.71,31.74,31.69,31.71,222200.0,18.9753,18.9933,18.9634,18.9753,222200.0
2009-12-09 15:55:00,31.71,31.71,31.69,31.7,279500.0,18.9753,18.9753,18.9634,18.9693,279500.0
2009-12-10 09:30:00,31.89,32.13,31.89,32.01,62900.0,19.083,19.2267,19.083,19.1548,62900.0
2009-12-10 09:35:00,32.0,32.04,31.97,32.02,40400.0,19.1489,19.1728,19.1309,19.1608,40400.0
2009-12-10 09:40:00,32.03,32.1,32.01,32.09,64900.0,19.1668,19.2087,19.1548,19.2027,64900.0
2009-12-10 09:45:00,32.1,32.11,32.08,32.1,52100.0,19.2087,19.2147,19.1967,19.2087,52100.0
2009-12-10 09:50:00,32.09,32.1,32.01,32.03,66600.0,19.2027,19.2087,19.1548,19.1668,66600.0
2009-12-10 09:55:00,32.03,32.1,32.0,32.09,24500.0,19.1668,19.2087,19.1489,19.2027,24500.0
2009-12-10 10:00:00,32.09,32.09,32.05,32.08,22200.0,19.2027,19.2027,19.1788,19.1967,22200.0
2009-12-10 10:05:00,32.08,32.1,32.07,32.1,28400.0,19.1967,19.2087,19.1907,19.2087,28400.0
2009-12-10 10:10:00,32.1,32.12,32.07,32.09,45800.0,19.2087,19.2207,19.1907,19.2027,45800.0
2009-12-10 10:15:00,32.09,32.1,32.07,32.08,39400.0,19.2027,19.2087,19.1907,19.1967,39400.0
2009-12-10 10:20:00,32.08,32.11,32.07,32.09,63800.0,19.1967,19.2147,19.1907,19.2027,63800.0
2009-12-10 10:25:00,32.09,32.11,32.08,32.1,56500.0,19.2027,19.2147,19.1967,19.2087,56500.0
2009-12-10 10:30:00,32.1,32.13,32.07,32.08,33600.0,19.2087,19.2267,19.1907,19.1967,33600.0
2009-12-10 10:35:00,32.07,32.08,32.04,32.04,37500.0,19.1907,19.1967,19.1728,19.1728,37500.0
2009-12-10 10:40:00,32.04,32.04,32.02,32.02,81600.0,19.1728,19.1728,19.1608,19.1608,81600.0
2009-12-10 10:45:00,32.02,32.04,32.02,32.03,80000.0,19.1608,19.1728,19.1608,19.1668,80000.0
2009-12-10 10:50:00,32.04,32.04,32.01,32.03,53600.0,19.1728,19.1728,19.1548,19.1668,53600.0
2009-12-10 10:55:00,32.02,32.03,32.0,32.02,89800.0,19.1608,19.1668,19.1489,19.1608,89800.0
2009-12-10 11:00:00,32.01,32.02,32.01,32.02,27400.0,19.1548,19.1608,19.1548,19.1608,27400.0
2009-12-10 11:05:00,32.02,32.02,31.99,32.0,32200.0,19.1608,19.1608,19.1429,19.1489,32200.0
2009-12-10 11:10:00,32.01,32.02,31.98,32.01,55400.0,19.1548,19.1608,19.1369,19.1548,55400.0
2009-12-10 11:15:00,32.02,32.03,32.01,32.01,42100.0,19.1608,19.1668,19.1548,19.1548,42100.0
2009-12-10 11:20:00,32.02,32.02,31.98,32.0,16800.0,19.1608,19.1608,19.1369,19.1489,16800.0
2009-12-10 11:25:00,32.0,32.02,31.99,32.01,30800.0,19.1489,19.1608,19.1429,19.1548,30800.0
2009-12-10 11:30:00,32.01,32.02,31.98,31.98,72200.0,19.1548,19.1608,19.1369,19.1369,72200.0
2009-12-10 11:35:00,31.99,31.99,31.94,31.96,18500.0,19.1429,19.1429,19.113,19.1249,18500.0
2009-12-10 11:40:00,31.96,31.99,31.95,31.98,31900.0,19.1249,19.1429,19.1189,19.1369,31900.0
2009-12-10 11:45:00,31.99,32.0,31.98,32.0,50200.0,19.1429,19.1489,19.1369,19.1489,50200.0
2009-12-10 11:50:00,31.99,32.0,31.98,32.0,17300.0,19.1429,19.1489,19.1369,19.1489,17300.0
2009-12-10 11:55:00,31.99,32.0,31.95,31.96,36900.0,19.1429,19.1489,19.1189,19.1249,36900.0
2009-12-10 12:00:00,31.96,31.99,31.96,31.99,25100.0,19.1249,19.1429,19.1249,19.1429,25100.0
2009-12-10 12:05:00,31.99,32.0,31.97,31.98,58700.0,19.1429,19.1489,19.1309,19.1369,58700.0
2009-12-10 12:10:00,31.99,31.99,31.98,31.99,9900.0,19.1429,19.1429,19.1369,19.1429,9900.0
2009-12-10 12:15:00,31.99,32.0,31.98,31.99,40400.0,19.1429,19.1489,19.1369,19.1429,40400.0
2009-12-10 12:20:00,31.99,31.99,31.96,31.97,12500.0,19.1429,19.1429,19.1249,19.1309,12500.0
2009-12-10 12:25:00,31.97,31.98,31.94,31.95,29400.0,19.1309,19.1369,19.113,19.1189,29400.0
2009-12-10 12:30:00,31.94,31.96,31.94,31.96,50800.0,19.113,19.1249,19.113,19.1249,50800.0
2009-12-10 12:35:00,31.96,31.97,31.95,31.96,41700.0,19.1249,19.1309,19.1189,19.1249,41700.0
2009-12-10 12:40:00,31.97,31.97,31.94,31.96,36600.0,19.1309,19.1309,19.113,19.1249,36600.0
2009-12-10 12:45:00,31.96,31.97,31.95,31.97,29300.0,19.1249,19.1309,19.1189,19.1309,29300.0
2009-12-10 12:50:00,31.97,31.97,31.96,31.97,6400.0,19.1309,19.1309,19.1249,19.1309,6400.0
2009-12-10 12:55:00,31.97,31.97,31.96,31.97,16800.0,19.1309,19.1309,19.1249,19.1309,16800.0
2009-12-10 13:00:00,31.97,31.97,31.9,31.91,79600.0,19.1309,19.1309,19.089,19.095,79600.0
2009-12-10 13:05:00,31.91,31.91,31.87,31.88,67900.0,19.095,19.095,19.0711,19.0771,67900.0
2009-12-10 13:10:00,31.88,31.89,31.82,31.84,50700.0,19.0771,19.083,19.0411,19.0531,50700.0
2009-12-10 13:15:00,31.84,31.85,31.81,31.82,57300.0,19.0531,19.0591,19.0352,19.0411,57300.0
2009-12-10 13:20:00,31.83,31.83,31.81,31.82,34100.0,19.0471,19.0471,19.0352,19.0411,34100.0
2009-12-10 13:25:00,31.82,31.83,31.81,31.81,88500.0,19.0411,19.0471,19.0352,19.0352,88500.0
2009-12-10 13:30:00,31.82,31.82,31.81,31.82,28300.0,19.0411,19.0411,19.0352,19.0411,28300.0
2009-12-10 13:35:00,31.82,31.84,31.82,31.84,37700.0,19.0411,19.0531,19.0411,19.0531,37700.0
2009-12-10 13:40:00,31.84,31.86,31.83,31.86,34300.0,19.0531,19.0651,19.0471,19.0651,34300.0
2009-12-10 13:45:00,31.86,31.86,31.84,31.86,31500.0,19.0651,19.0651,19.0531,19.0651,31500.0
2009-12-10 13:50:00,31.86,31.87,31.85,31.85,26100.0,19.0651,19.0711,19.0591,19.0591,26100.0
2009-12-10 13:55:00,31.85,31.86,31.84,31.85,32500.0,19.0591,19.0651,19.0531,19.0591,32500.0
2009-12-10 14:00:00,31.86,31.9,31.85,31.9,83800.0,19.0651,19.089,19.0591,19.089,83800.0
2009-12-10 14:05:00,31.9,31.93,31.89,31.93,47900.0,19.089,19.107,19.083,19.107,47900.0
2009-12-10 14:10:00,31.92,31.94,31.92,31.93,55100.0,19.101,19.113,19.101,19.107,55100.0
2009-12-10 14:15:00,31.93,31.97,31.92,31.97,83800.0,19.107,19.1309,19.101,19.1309,83800.0
2009-12-10 14:20:00,31.97,31.97,31.94,31.94,40100.0,19.1309,19.1309,19.113,19.113,40100.0
2009-12-10 14:25:00,31.94,31.95,31.92,31.92,24700.0,19.113,19.1189,19.101,19.101,24700.0
2009-12-10 14:30:00,31.93,31.93,31.9,31.91,40700.0,19.107,19.107,19.089,19.095,40700.0
2009-12-10 14:35:00,31.91,31.91,31.89,31.9,23300.0,19.095,19.095,19.083,19.089,23300.0
2009-12-10 14:40:00,31.9,31.9,31.85,31.86,41700.0,19.089,19.089,19.0591,19.0651,41700.0
2009-12-10 14:45:00,31.86,31.87,31.84,31.85,68700.0,19.0651,19.0711,19.0531,19.0591,68700.0
2009-12-10 14:50:00,31.85,31.85,31.84,31.84,23000.0,19.0591,19.0591,19.0531,19.0531,23000.0
2009-12-10 14:55:00,31.84,31.85,31.81,31.82,101500.0,19.0531,19.0591,19.0352,19.0411,101500.0
2009-12-10 15:00:00,31.83,31.85,31.83,31.84,71500.0,19.0471,19.0591,19.0471,19.0531,71500.0
2009-12-10 15:05:00,31.84,31.84,31.82,31.83,73700.0,19.0531,19.0531,19.0411,19.0471,73700.0
2009-12-10 15:10:00,31.82,31.88,31.82,31.87,42300.0,19.0411,19.0771,19.0411,19.0711,42300.0
2009-12-10 15:15:00,31.87,31.87,31.86,31.87,20400.0,19.0711,19.0711,19.0651,19.0711,20400.0
2009-12-10 15:20:00,31.86,31.87,31.85,31.86,41500.0,19.0651,19.0711,19.0591,19.0651,41500.0
2009-12-10 15:25:00,31.86,31.86,31.84,31.85,51100.0,19.0651,19.0651,19.0531,19.0591,51100.0
2009-12-10 15:30:00,31.85,31.85,31.81,31.83,62000.0,19.0591,19.0591,19.0352,19.0471,62000.0
2009-12-10 15:35:00,31.84,31.86,31.83,31.86,48900.0,19.0531,19.0651,19.0471,19.0651,48900.0
2009-12-10 15:40:00,31.86,31.86,31.85,31.85,28600.0,19.0651,19.0651,19.0591,19.0591,28600.0
2009-12-10 15:45:00,31.86,31.86,31.84,31.85,38500.0,19.0651,19.0651,19.0531,19.0591,38500.0
2009-12-10 15:50:00,31.84,31.85,31.84,31.85,37700.0,19.0531,19.0591,19.0531,19.0591,37700.0
2009-12-10 15:55:00,31.85,31.85,31.82,31.83,198900.0,19.0591,19.0591,19.0411,19.0471,198900.0
2009-12-11 09:30:00,32.09,32.1,31.95,31.99,41300.0,19.2027,19.2087,19.1189,19.1429,41300.0
2009-12-11 09:35:00,31.99,32.05,31.98,32.0,26400.0,19.1429,19.1788,19.1369,19.1489,26400.0
2009-12-11 09:40:00,32.01,32.03,31.95,31.99,25000.0,19.1548,19.1668,19.1189,19.1429,25000.0
2009-12-11 09:45:00,31.99,32.02,31.99,31.99,20300.0,19.1429,19.1608,19.1429,19.1429,20300.0
2009-12-11 09:50:00,32.0,32.03,31.92,32.02,31700.0,19.1489,19.1668,19.101,19.1608,31700.0
2009-12-11 09:55:00,32.0,32.05,31.99,32.02,59900.0,19.1489,19.1788,19.1429,19.1608,59900.0
2009-12-11 10:00:00,32.03,32.03,31.98,32.0,47700.0,19.1668,19.1668,19.1369,19.1489,47700.0
2009-12-11 10:05:00,32.01,32.02,31.98,32.0,45000.0,19.1548,19.1608,19.1369,19.1489,45000.0
2009-12-11 10:10:00,32.01,32.05,32.01,32.03,40700.0,19.1548,19.1788,19.1548,19.1668,40700.0
2009-12-11 10:15:00,32.04,32.05,31.98,32.05,31100.0,19.1728,19.1788,19.1369,19.1788,31100.0
2009-12-11 10:20:00,32.05,32.06,31.99,32.01,44100.0,19.1788,19.1848,19.1429,19.1548,44100.0
2009-12-11 10:25:00,32.02,32.05,32.0,32.01,39100.0,19.1608,19.1788,19.1489,19.1548,39100.0
2009-12-11 10:30:00,32.01,32.02,31.98,31.98,46400.0,19.1548,19.1608,19.1369,19.1369,46400.0
2009-12-11 10:35:00,31.98,32.0,31.96,31.97,21100.0,19.1369,19.1489,19.1249,19.1309,21100.0
2009-12-11 10:40:00,31.96,31.97,31.96,31.96,3000.0,19.1249,19.1309,19.1249,19.1249,3000.0
2009-12-11 10:45:00,31.96,32.0,31.95,31.98,24400.0,19.1249,19.1489,19.1189,19.1369,24400.0
2009-12-11 10:50:00,31.99,32.02,31.98,32.01,8500.0,19.1429,19.1608,19.1369,19.1548,8500.0
2009-12-11 10:55:00,32.01,32.03,31.96,31.97,50400.0,19.1548,19.1668,19.1249,19.1309,50400.0
2009-12-11 11:00:00,31.96,31.97,31.9,31.9,36700.0,19.1249,19.1309,19.089,19.089,36700.0
2009-12-11 11:05:00,31.91,31.93,31.86,31.88,52000.0,19.095,19.107,19.0651,19.0771,52000.0
2009-12-11 11:10:00,31.87,31.92,31.86,31.91,35400.0,19.0711,19.101,19.0651,19.095,35400.0
2009-12-11 11:15:00,31.91,31.91,31.89,31.9,8800.0,19.095,19.095,19.083,19.089,8800.0
2009-12-11 11:20:00,31.89,31.9,31.76,31.77,33200.0,19.083,19.089,19.0052,19.0112,33200.0
2009-12-11 11:25:00,31.77,31.82,31.77,31.8,30200.0,19.0112,19.0411,19.0112,19.0292,30200.0
2009-12-11 11:30:00,31.79,31.83,31.77,31.83,28700.0,19.0232,19.0471,19.0112,19.0471,28700.0
2009-12-11 11:35:00,31.83,31.84,31.8,31.82,22600.0,19.0471,19.0531,19.0292,19.0411,22600.0
2009-12-11 11:40:00,31.82,31.82,31.78,31.8,51600.0,19.0411,19.0411,19.0172,19.0292,51600.0
2009-12-11 11:45:00,31.79,31.8,31.72,31.73,50600.0,19.0232,19.0292,18.9813,18.9873,50600.0
2009-12-11 11:50:00,31.72,31.77,31.71,31.75,34200.0,18.9813,19.0112,18.9753,18.9993,34200.0
2009-12-11 11:55:00,31.75,31.76,31.71,31.75,24000.0,18.9993,19.0052,18.9753,18.9993,24000.0
2009-12-11 12:00:00,31.75,31.77,31.74,31.76,7200.0,18.9993,19.0112,18.9933,19.0052,7200.0
2009-12-11 12:05:00,31.77,31.81,31.76,31.81,24900.0,19.0112,19.0352,19.0052,19.0352,24900.0
2009-12-11 12:10:00,31.81,31.84,31.81,31.83,23000.0,19.0352,19.0531,19.0352,19.0471,23000.0
2009-12-11 12:15:00,31.84,31.85,31.83,31.85,11000.0,19.0531,19.0591,19.0471,19.0591,11000.0
2009-12-11 12:20:00,31.85,31.85,31.82,31.83,18700.0,19.0591,19.0591,19.0411,19.0471,18700.0
2009-12-11 12:25:00,31.84,31.84,31.83,31.83,3400.0,19.0531,19.0531,19.0471,19.0471,3400.0
2009-12-11 12:30:00,31.84,31.85,31.81,31.84,29900.0,19.0531,19.0591,19.0352,19.0531,29900.0
2009-12-11 12:35:00,31.85,31.86,31.83,31.85,13300.0,19.0591,19.0651,19.0471,19.0591,13300.0
2009-12-11 12:40:00,31.85,31.87,31.84,31.87,10100.0,19.0591,19.0711,19.0531,19.0711,10100.0
2009-12-11 12:45:00,31.87,31.87,31.82,31.83,20000.0,19.0711,19.0711,19.0411,19.0471,20000.0
2009-12-11 12:50:00,31.83,31.92,31.83,31.91,21900.0,19.0471,19.101,19.0471,19.095,21900.0
2009-12-11 12:55:00,31.91,31.93,31.9,31.93,9000.0,19.095,19.107,19.089,19.107,9000.0
2009-12-11 13:00:00,31.93,31.94,31.91,31.92,14500.0,19.107,19.113,19.095,19.101,14500.0
2009-12-11 13:05:00,31.91,31.91,31.89,31.9,6700.0,19.095,19.095,19.083,19.089,6700.0
2009-12-11 13:10:00,31.89,31.91,31.89,31.9,3800.0,19.083,19.095,19.083,19.089,3800.0
2009-12-11 13:15:00,31.9,31.93,31.9,31.92,11600.0,19.089,19.107,19.089,19.101,11600.0
2009-12-11 13:20:00,31.92,31.92,31.89,31.89,16400.0,19.101,19.101,19.083,19.083,16400.0
2009-12-11 13:25:00,31.88,31.89,31.87,31.89,9500.0,19.0771,19.083,19.0711,19.083,9500.0
2009-12-11 13:30:00,31.89,31.91,31.89,31.9,9400.0,19.083,19.095,19.083,19.089,9400.0
2009-12-11 13:35:00,31.9,31.91,31.89,31.91,11000.0,19.089,19.095,19.083,19.095,11000.0
2009-12-11 13:40:00,31.91,31.91,31.87,31.88,15100.0,19.095,19.095,19.0711,19.0771,15100.0
2009-12-11 13:45:00,31.88,31.89,31.87,31.89,14100.0,19.0771,19.083,19.0711,19.083,14100.0
2009-12-11 13:50:00,31.89,31.92,31.88,31.92,24500.0,19.083,19.101,19.0771,19.101,24500.0
2009-12-11 13:55:00,31.92,31.92,31.9,31.91,19000.0,19.101,19.101,19.089,19.095,19000.0
2009-12-11 14:00:00,31.91,31.93,31.9,31.9,20300.0,19.095,19.107,19.089,19.089,20300.0
2009-12-11 14:05:00,31.91,31.92,31.89,31.92,46500.0,19.095,19.101,19.083,19.101,46500.0
2009-12-11 14:10:00,31.92,31.94,31.91,31.94,10500.0,19.101,19.113,19.095,19.113,10500.0
2009-12-11 14:15:00,31.94,31.94,31.89,31.9,21100.0,19.113,19.113,19.083,19.089,21100.0
2009-12-11 14:20:00,31.9,31.91,31.89,31.9,24600.0,19.089,19.095,19.083,19.089,24600.0
2009-12-11 14:25:00,31.89,31.9,31.88,31.88,14200.0,19.083,19.089,19.0771,19.0771,14200.0
2009-12-11 14:30:00,31.89,31.91,31.88,31.9,13000.0,19.083,19.095,19.0771,19.089,13000.0
2009-12-11 14:35:00,31.9,31.9,31.86,31.88,12900.0,19.089,19.089,19.0651,19.0771,12900.0
2009-12-11 14:40:00,31.87,31.91,31.85,31.9,17100.0,19.0711,19.095,19.0591,19.089,17100.0
2009-12-11 14:45:00,31.9,31.91,31.88,31.89,25000.0,19.089,19.095,19.0771,19.083,25000.0
2009-12-11 14:50:00,31.88,31.91,31.88,31.89,19400.0,19.0771,19.095,19.0771,19.083,19400.0
2009-12-11 14:55:00,31.89,31.9,31.89,31.9,9400.0,19.083,19.089,19.083,19.089,9400.0
2009-12-11 15:00:00,31.9,31.91,31.89,31.91,16700.0,19.089,19.095,19.083,19.095,16700.0
2009-12-11 15:05:00,31.91,31.91,31.88,31.88,26500.0,19.095,19.095,19.0771,19.0771,26500.0
2009-12-11 15:10:00,31.87,31.9,31.87,31.9,19400.0,19.0711,19.089,19.0711,19.089,19400.0
2009-12-11 15:15:00,31.9,31.9,31.89,31.89,9200.0,19.089,19.089,19.083,19.083,9200.0
2009-12-11 15:20:00,31.9,31.92,31.89,31.9,55000.0,19.089,19.101,19.083,19.089,55000.0
2009-12-11 15:25:00,31.9,31.91,31.89,31.91,55700.0,19.089,19.095,19.083,19.095,55700.0
2009-12-11 15:30:00,31.91,31.91,31.89,31.91,41200.0,19.095,19.095,19.083,19.095,41200.0
2009-12-11 15:35:00,31.91,31.91,31.88,31.9,50700.0,19.095,19.095,19.0771,19.089,50700.0
2009-12-11 15:40:00,31.9,31.9,31.86,31.87,63300.0,19.089,19.089,19.0651,19.0711,63300.0
2009-12-11 15:45:00,31.87,31.89,31.87,31.89,67600.0,19.0711,19.083,19.0711,19.083,67600.0
2009-12-11 15:50:00,31.88,31.88,31.87,31.87,54100.0,19.0771,19.0771,19.0711,19.0711,54100.0
2009-12-11 15:55:00,31.87,31.88,31.83,31.84,161200.0,19.0711,19.0771,19.0471,19.0531,161200.0
2009-12-14 09:30:00,32.1,32.26,32.1,32.13,73000.0,19.2087,19.3044,19.2087,19.2267,73000.0
2009-12-14 09:35:00,32.13,32.14,32.1,32.12,58100.0,19.2267,19.2326,19.2087,19.2207,58100.0
2009-12-14 09:40:00,32.1,32.12,32.08,32.1,46600.0,19.2087,19.2207,19.1967,19.2087,46600.0
2009-12-14 09:45:00,32.1,32.1,32.04,32.04,51800.0,19.2087,19.2087,19.1728,19.1728,51800.0
2009-12-14 09:50:00,32.03,32.04,31.98,32.0,69100.0,19.1668,19.1728,19.1369,19.1489,69100.0
2009-12-14 09:55:00,32.0,32.02,31.98,31.99,68000.0,19.1489,19.1608,19.1369,19.1429,68000.0
2009-12-14 10:00:00,31.99,32.02,31.97,31.99,97200.0,19.1429,19.1608,19.1309,19.1429,97200.0
2009-12-14 10:05:00,31.99,31.99,31.92,31.92,44200.0,19.1429,19.1429,19.101,19.101,44200.0
2009-12-14 10:10:00,31.92,31.94,31.88,31.88,63400.0,19.101,19.113,19.0771,19.0771,63400.0
2009-12-14 10:15:00,31.89,31.91,31.89,31.89,20400.0,19.083,19.095,19.083,19.083,20400.0
2009-12-14 10:20:00,31.88,31.9,31.86,31.9,30900.0,19.0771,19.089,19.0651,19.089,30900.0
2009-12-14 10:25:00,31.9,31.92,31.88,31.89,71600.0,19.089,19.101,19.0771,19.083,71600.0
2009-12-14 10:30:00,31.89,31.91,31.88,31.89,39100.0,19.083,19.095,19.0771,19.083,39100.0
2009-12-14 10:35:00,31.88,31.89,31.86,31.86,32300.0,19.0771,19.083,19.0651,19.0651,32300.0
2009-12-14 10:40:00,31.86,31.87,31.85,31.86,12600.0,19.0651,19.0711,19.0591,19.0651,12600.0
2009-12-14 10:45:00,31.86,31.91,31.85,31.91,24500.0,19.0651,19.095,19.0591,19.095,24500.0
2009-12-14 10:50:00,31.91,31.92,31.89,31.92,65600.0,19.095,19.101,19.083,19.101,65600.0
2009-12-14 10:55:00,31.92,31.93,31.88,31.92,25800.0,19.101,19.107,19.0771,19.101,25800.0
2009-12-14 11:00:00,31.92,31.93,31.89,31.89,23600.0,19.101,19.107,19.083,19.083,23600.0
2009-12-14 11:05:00,31.88,31.91,31.88,31.9,15300.0,19.0771,19.095,19.0771,19.089,15300.0
2009-12-14 11:10:00,31.9,31.93,31.9,31.91,35600.0,19.089,19.107,19.089,19.095,35600.0
2009-12-14 11:15:00,31.92,31.92,31.89,31.89,42100.0,19.101,19.101,19.083,19.083,42100.0
2009-12-14 11:20:00,31.89,31.94,31.89,31.92,52500.0,19.083,19.113,19.083,19.101,52500.0
2009-12-14 11:25:00,31.92,31.96,31.91,31.96,47000.0,19.101,19.1249,19.095,19.1249,47000.0
2009-12-14 11:30:00,31.96,32.0,31.96,32.0,23300.0,19.1249,19.1489,19.1249,19.1489,23300.0
2009-12-14 11:35:00,31.99,32.0,31.97,31.99,38800.0,19.1429,19.1489,19.1309,19.1429,38800.0
2009-12-14 11:40:00,31.99,32.0,31.98,31.99,14300.0,19.1429,19.1489,19.1369,19.1429,14300.0
2009-12-14 11:45:00,31.99,32.0,31.99,32.0,5000.0,19.1429,19.1489,19.1429,19.1489,5000.0
2009-12-14 11:50:00,31.99,32.0,31.99,31.99,4100.0,19.1429,19.1489,19.1429,19.1429,4100.0
2009-12-14 11:55:00,32.0,32.0,31.99,32.0,5400.0,19.1489,19.1489,19.1429,19.1489,5400.0
2009-12-14 12:00:00,32.0,32.0,31.99,32.0,20900.0,19.1489,19.1489,19.1429,19.1489,20900.0
2009-12-14 12:05:00,32.0,32.0,31.99,32.0,2900.0,19.1489,19.1489,19.1429,19.1489,2900.0
2009-12-14 12:10:00,32.0,32.0,31.99,31.99,41500.0,19.1489,19.1489,19.1429,19.1429,41500.0
2009-12-14 12:15:00,31.99,32.0,31.98,32.0,20200.0,19.1429,19.1489,19.1369,19.1489,20200.0
2009-12-14 12:20:00,32.0,32.0,31.99,31.99,19600.0,19.1489,19.1489,19.1429,19.1429,19600.0
2009-12-14 12:25:00,32.0,32.0,31.99,32.0,5400.0,19.1489,19.1489,19.1429,19.1489,5400.0
2009-12-14 12:30:00,32.0,32.0,31.99,31.99,31000.0,19.1489,19.1489,19.1429,19.1429,31000.0
2009-12-14 12:35:00,31.99,32.0,31.97,32.0,46600.0,19.1429,19.1489,19.1309,19.1489,46600.0
2009-12-14 12:40:00,31.98,32.0,31.98,32.0,15100.0,19.1369,19.1489,19.1369,19.1489,15100.0
2009-12-14 12:45:00,32.0,32.0,31.97,31.97,29400.0,19.1489,19.1489,19.1309,19.1309,29400.0
2009-12-14 12:50:00,31.97,31.99,31.96,31.99,21400.0,19.1309,19.1429,19.1249,19.1429,21400.0
2009-12-14 12:55:00,31.99,31.99,31.98,31.99,7700.0,19.1429,19.1429,19.1369,19.1429,7700.0
2009-12-14 13:00:00,31.99,31.99,31.98,31.99,7000.0,19.1429,19.1429,19.1369,19.1429,7000.0
2009-12-14 13:05:00,31.98,31.99,31.98,31.98,15100.0,19.1369,19.1429,19.1369,19.1369,15100.0
2009-12-14 13:10:00,31.99,31.99,31.97,31.98,24600.0,19.1429,19.1429,19.1309,19.1369,24600.0
2009-12-14 13:15:00,31.98,31.98,31.96,31.97,20700.0,19.1369,19.1369,19.1249,19.1309,20700.0
2009-12-14 13:20:00,31.97,31.99,31.97,31.97,80900.0,19.1309,19.1429,19.1309,19.1309,80900.0
2009-12-14 13:25:00,31.98,32.0,31.97,31.98,14100.0,19.1369,19.1489,19.1309,19.1369,14100.0
2009-12-14 13:30:00,31.98,32.0,31.97,31.97,19500.0,19.1369,19.1489,19.1309,19.1309,19500.0
2009-12-14 13:35:00,31.98,31.98,31.94,31.94,28400.0,19.1369,19.1369,19.113,19.113,28400.0
2009-12-14 13:40:00,31.95,31.95,31.94,31.95,9000.0,19.1189,19.1189,19.113,19.1189,9000.0
2009-12-14 13:45:00,31.94,31.96,31.94,31.96,18700.0,19.113,19.1249,19.113,19.1249,18700.0
2009-12-14 13:50:00,31.96,31.96,31.95,31.96,12800.0,19.1249,19.1249,19.1189,19.1249,12800.0
2009-12-14 13:55:00,31.95,31.96,31.95,31.96,6700.0,19.1189,19.1249,19.1189,19.1249,6700.0
2009-12-14 14:00:00,31.96,31.96,31.95,31.95,20700.0,19.1249,19.1249,19.1189,19.1189,20700.0
2009-12-14 14:05:00,31.96,31.96,31.95,31.96,11700.0,19.1249,19.1249,19.1189,19.1249,11700.0
2009-12-14 14:10:00,31.96,31.98,31.95,31.98,19600.0,19.1249,19.1369,19.1189,19.1369,19600.0
2009-12-14 14:15:00,31.97,31.98,31.95,31.97,25400.0,19.1309,19.1369,19.1189,19.1309,25400.0
2009-12-14 14:20:00,31.97,31.97,31.96,31.96,6700.0,19.1309,19.1309,19.1249,19.1249,6700.0
2009-12-14 14:25:00,31.96,31.97,31.95,31.96,22500.0,19.1249,19.1309,19.1189,19.1249,22500.0
2009-12-14 14:30:00,31.95,31.96,31.95,31.96,6400.0,19.1189,19.1249,19.1189,19.1249,6400.0
2009-12-14 14:35:00,31.96,31.99,31.95,31.98,83400.0,19.1249,19.1429,19.1189,19.1369,83400.0
2009-12-14 14:40:00,31.98,32.02,31.98,31.98,38600.0,19.1369,19.1608,19.1369,19.1369,38600.0
2009-12-14 14:45:00,31.98,32.0,31.98,31.99,9300.0,19.1369,19.1489,19.1369,19.1429,9300.0
2009-12-14 14:50:00,31.99,32.0,31.99,32.0,5600.0,19.1429,19.1489,19.1429,19.1489,5600.0
2009-12-14 14:55:00,31.99,32.0,31.97,31.99,35800.0,19.1429,19.1489,19.1309,19.1429,35800.0
2009-12-14 15:00:00,31.98,32.0,31.98,32.0,35200.0,19.1369,19.1489,19.1369,19.1489,35200.0
2009-12-14 15:05:00,32.0,32.0,31.98,31.99,72100.0,19.1489,19.1489,19.1369,19.1429,72100.0
2009-12-14 15:10:00,31.99,32.01,31.98,32.0,51900.0,19.1429,19.1548,19.1369,19.1489,51900.0
2009-12-14 15:15:00,32.01,32.01,31.99,31.99,36900.0,19.1548,19.1548,19.1429,19.1429,36900.0
2009-12-14 15:20:00,32.0,32.0,31.99,31.99,10600.0,19.1489,19.1489,19.1429,19.1429,10600.0
2009-12-14 15:25:00,32.0,32.0,31.99,32.0,35900.0,19.1489,19.1489,19.1429,19.1489,35900.0
2009-12-14 15:30:00,32.0,32.01,31.99,32.01,96400.0,19.1489,19.1548,19.1429,19.1548,96400.0
2009-12-14 15:35:00,32.01,32.02,31.98,31.99,94400.0,19.1548,19.1608,19.1369,19.1429,94400.0
2009-12-14 15:40:00,31.99,31.99,31.98,31.99,27800.0,19.1429,19.1429,19.1369,19.1429,27800.0
2009-12-14 15:45:00,31.99,32.0,31.98,31.99,122700.0,19.1429,19.1489,19.1369,19.1429,122700.0
2009-12-14 15:50:00,32.0,32.0,31.98,31.99,138300.0,19.1489,19.1489,19.1369,19.1429,138300.0
2009-12-14 15:55:00,31.99,32.0,31.98,31.99,80400.0,19.1429,19.1489,19.1369,19.1429,80400.0
2009-12-15 09:30:00,31.99,32.0,31.83,31.83,60700.0,19.1429,19.1489,19.0471,19.0471,60700.0
2009-12-15 09:35:00,31.83,31.86,31.76,31.76,46900.0,19.0471,19.0651,19.0052,19.0052,46900.0
2009-12-15 09:40:00,31.76,31.76,31.66,31.67,55500.0,19.0052,19.0052,18.9454,18.9514,55500.0
2009-12-15 09:45:00,31.67,31.72,31.67,31.7,48900.0,18.9514,18.9813,18.9514,18.9693,48900.0
2009-12-15 09:50:00,31.7,31.73,31.68,31.73,41800.0,18.9693,18.9873,18.9574,18.9873,41800.0
2009-12-15 09:55:00,31.72,31.79,31.7,31.78,57100.0,18.9813,19.0232,18.9693,19.0172,57100.0
2009-12-15 10:00:00,31.78,31.83,31.78,31.79,84800.0,19.0172,19.0471,19.0172,19.0232,84800.0
2009-12-15 10:05:00,31.79,31.85,31.78,31.83,48200.0,19.0232,19.0591,19.0172,19.0471,48200.0
2009-12-15 10:10:00,31.83,31.87,31.82,31.87,61200.0,19.0471,19.0711,19.0411,19.0711,61200.0
2009-12-15 10:15:00,31.87,31.94,31.86,31.89,63300.0,19.0711,19.113,19.0651,19.083,63300.0
2009-12-15 10:20:00,31.89,31.9,31.85,31.85,60600.0,19.083,19.089,19.0591,19.0591,60600.0
2009-12-15 10:25:00,31.85,31.92,31.85,31.9,28200.0,19.0591,19.101,19.0591,19.089,28200.0
2009-12-15 10:30:00,31.9,32.0,31.9,31.99,92800.0,19.089,19.1489,19.089,19.1429,92800.0
2009-12-15 10:35:00,32.0,32.04,31.99,32.04,54200.0,19.1489,19.1728,19.1429,19.1728,54200.0
2009-12-15 10:40:00,32.03,32.04,31.99,32.0,26200.0,19.1668,19.1728,19.1429,19.1489,26200.0
2009-12-15 10:45:00,31.99,32.0,31.95,31.96,90600.0,19.1429,19.1489,19.1189,19.1249,90600.0
2009-12-15 10:50:00,31.96,32.0,31.95,31.97,41300.0,19.1249,19.1489,19.1189,19.1309,41300.0
2009-12-15 10:55:00,31.96,32.0,31.96,31.97,65400.0,19.1249,19.1489,19.1249,19.1309,65400.0
2009-12-15 11:00:00,31.98,31.99,31.95,31.96,30300.0,19.1369,19.1429,19.1189,19.1249,30300.0
2009-12-15 11:05:00,31.96,32.0,31.95,32.0,30800.0,19.1249,19.1489,19.1189,19.1489,30800.0
2009-12-15 11:10:00,32.0,32.0,31.94,31.96,34400.0,19.1489,19.1489,19.113,19.1249,34400.0
2009-12-15 11:15:00,31.97,31.99,31.96,31.97,12400.0,19.1309,19.1429,19.1249,19.1309,12400.0
2009-12-15 11:20:00,31.98,31.99,31.97,31.98,12500.0,19.1369,19.1429,19.1309,19.1369,12500.0
2009-12-15 11:25:00,31.98,31.99,31.98,31.99,17200.0,19.1369,19.1429,19.1369,19.1429,17200.0
2009-12-15 11:30:00,31.98,31.99,31.95,31.96,75900.0,19.1369,19.1429,19.1189,19.1249,75900.0
2009-12-15 11:35:00,31.96,31.97,31.95,31.97,14400.0,19.1249,19.1309,19.1189,19.1309,14400.0
2009-12-15 11:40:00,31.96,31.96,31.95,31.95,15700.0,19.1249,19.1249,19.1189,19.1189,15700.0
2009-12-15 11:45:00,31.95,31.96,31.95,31.95,10400.0,19.1189,19.1249,19.1189,19.1189,10400.0
2009-12-15 11:50:00,31.95,31.96,31.92,31.92,23900.0,19.1189,19.1249,19.101,19.101,23900.0
2009-12-15 11:55:00,31.93,31.93,31.91,31.92,17500.0,19.107,19.107,19.095,19.101,17500.0
2009-12-15 12:00:00,31.93,31.96,31.91,31.93,33100.0,19.107,19.1249,19.095,19.107,33100.0
2009-12-15 12:05:00,31.93,31.93,31.91,31.91,17600.0,19.107,19.107,19.095,19.095,17600.0
2009-12-15 12:10:00,31.92,31.92,31.91,31.92,10100.0,19.101,19.101,19.095,19.101,10100.0
2009-12-15 12:15:00,31.91,31.91,31.85,31.85,17100.0,19.095,19.095,19.0591,19.0591,17100.0
2009-12-15 12:20:00,31.85,31.87,31.85,31.86,12300.0,19.0591,19.0711,19.0591,19.0651,12300.0
2009-12-15 12:25:00,31.86,31.86,31.83,31.85,26600.0,19.0651,19.0651,19.0471,19.0591,26600.0
2009-12-15 12:30:00,31.84,31.86,31.8,31.81,40000.0,19.0531,19.0651,19.0292,19.0352,40000.0
2009-12-15 12:35:00,31.82,31.82,31.81,31.82,17000.0,19.0411,19.0411,19.0352,19.0411,17000.0
2009-12-15 12:40:00,31.82,31.85,31.81,31.85,101100.0,19.0411,19.0591,19.0352,19.0591,101100.0
2009-12-15 12:45:00,31.84,31.87,31.83,31.86,15900.0,19.0531,19.0711,19.0471,19.0651,15900.0
2009-12-15 12:50:00,31.87,31.87,31.83,31.85,22000.0,19.0711,19.0711,19.0471,19.0591,22000.0
2009-12-15 12:55:00,31.85,31.85,31.84,31.85,4100.0,19.0591,19.0591,19.0531,19.0591,4100.0
2009-12-15 13:00:00,31.84,31.85,31.81,31.84,32700.0,19.0531,19.0591,19.0352,19.0531,32700.0
2009-12-15 13:05:00,31.84,31.85,31.84,31.85,6300.0,19.0531,19.0591,19.0531,19.0591,6300.0
2009-12-15 13:10:00,31.84,31.84,31.83,31.83,15100.0,19.0531,19.0531,19.0471,19.0471,15100.0
2009-12-15 13:15:00,31.83,31.84,31.83,31.83,8600.0,19.0471,19.0531,19.0471,19.0471,8600.0
2009-12-15 13:20:00,31.83,31.84,31.83,31.83,12600.0,19.0471,19.0531,19.0471,19.0471,12600.0
2009-12-15 13:25:00,31.83,31.85,31.83,31.84,72700.0,19.0471,19.0591,19.0471,19.0531,72700.0
2009-12-15 13:30:00,31.85,31.85,31.8,31.81,39200.0,19.0591,19.0591,19.0292,19.0352,39200.0
2009-12-15 13:35:00,31.81,31.82,31.78,31.78,29700.0,19.0352,19.0411,19.0172,19.0172,29700.0
2009-12-15 13:40:00,31.78,31.79,31.75,31.77,46800.0,19.0172,19.0232,18.9993,19.0112,46800.0
2009-12-15 13:45:00,31.78,31.78,31.77,31.78,8800.0,19.0172,19.0172,19.0112,19.0172,8800.0
2009-12-15 13:50:00,31.78,31.79,31.78,31.79,90800.0,19.0172,19.0232,19.0172,19.0232,90800.0
2009-12-15 13:55:00,31.8,31.84,31.8,31.84,22400.0,19.0292,19.0531,19.0292,19.0531,22400.0
2009-12-15 14:00:00,31.84,31.86,31.82,31.86,46900.0,19.0531,19.0651,19.0411,19.0651,46900.0
2009-12-15 14:05:00,31.86,31.86,31.84,31.85,27300.0,19.0651,19.0651,19.0531,19.0591,27300.0
2009-12-15 14:10:00,31.84,31.85,31.83,31.85,18100.0,19.0531,19.0591,19.0471,19.0591,18100.0
2009-12-15 14:15:00,31.84,31.86,31.84,31.84,46700.0,19.0531,19.0651,19.0531,19.0531,46700.0
2009-12-15 14:20:00,31.85,31.86,31.85,31.86,17800.0,19.0591,19.0651,19.0591,19.0651,17800.0
2009-12-15 14:25:00,31.87,31.87,31.83,31.84,78600.0,19.0711,19.0711,19.0471,19.0531,78600.0
2009-12-15 14:30:00,31.84,31.85,31.81,31.82,55100.0,19.0531,19.0591,19.0352,19.0411,55100.0
2009-12-15 14:35:00,31.81,31.83,31.81,31.83,17800.0,19.0352,19.0471,19.0352,19.0471,17800.0
2009-12-15 14:40:00,31.83,31.85,31.83,31.84,27700.0,19.0471,19.0591,19.0471,19.0531,27700.0
2009-12-15 14:45:00,31.85,31.85,31.84,31.84,19600.0,19.0591,19.0591,19.0531,19.0531,19600.0
2009-12-15 14:50:00,31.85,31.85,31.83,31.84,28300.0,19.0591,19.0591,19.0471,19.0531,28300.0
2009-12-15 14:55:00,31.84,31.85,31.83,31.83,36400.0,19.0531,19.0591,19.0471,19.0471,36400.0
2009-12-15 15:00:00,31.83,31.84,31.83,31.84,37800.0,19.0471,19.0531,19.0471,19.0531,37800.0
2009-12-15 15:05:00,31.84,31.85,31.84,31.84,71000.0,19.0531,19.0591,19.0531,19.0531,71000.0
2009-12-15 15:10:00,31.84,31.84,31.8,31.8,56000.0,19.0531,19.0531,19.0292,19.0292,56000.0
2009-12-15 15:15:00,31.8,31.82,31.8,31.82,21400.0,19.0292,19.0411,19.0292,19.0411,21400.0
2009-12-15 15:20:00,31.82,31.82,31.75,31.77,77000.0,19.0411,19.0411,18.9993,19.0112,77000.0
2009-12-15 15:25:00,31.77,31.77,31.73,31.74,101600.0,19.0112,19.0112,18.9873,18.9933,101600.0
2009-12-15 15:30:00,31.74,31.76,31.73,31.75,90300.0,18.9933,19.0052,18.9873,18.9993,90300.0
2009-12-15 15:35:00,31.74,31.75,31.71,31.75,80700.0,18.9933,18.9993,18.9753,18.9993,80700.0
2009-12-15 15:40:00,31.74,31.75,31.71,31.71,89900.0,18.9933,18.9993,18.9753,18.9753,89900.0
2009-12-15 15:45:00,31.72,31.72,31.7,31.72,52000.0,18.9813,18.9813,18.9693,18.9813,52000.0
2009-12-15 15:50:00,31.72,31.76,31.72,31.76,54800.0,18.9813,19.0052,18.9813,19.0052,54800.0
2009-12-15 15:55:00,31.76,31.82,31.76,31.82,192900.0,19.0052,19.0411,19.0052,19.0411,192900.0
2009-12-16 09:30:00,31.89,31.98,31.89,31.91,50300.0,19.083,19.1369,19.083,19.095,50300.0
2009-12-16 09:35:00,31.91,31.92,31.83,31.84,70500.0,19.095,19.101,19.0471,19.0531,70500.0
2009-12-16 09:40:00,31.84,31.85,31.78,31.82,26000.0,19.0531,19.0591,19.0172,19.0411,26000.0
2009-12-16 09:45:00,31.83,31.88,31.74,31.82,80800.0,19.0471,19.0771,18.9933,19.0411,80800.0
2009-12-16 09:50:00,31.83,31.88,31.83,31.87,90500.0,19.0471,19.0771,19.0471,19.0711,90500.0
2009-12-16 09:55:00,31.88,31.89,31.84,31.85,90600.0,19.0771,19.083,19.0531,19.0591,90600.0
2009-12-16 10:00:00,31.85,31.85,31.82,31.84,48900.0,19.0591,19.0591,19.0411,19.0531,48900.0
2009-12-16 10:05:00,31.83,31.84,31.78,31.78,44500.0,19.0471,19.0531,19.0172,19.0172,44500.0
2009-12-16 10:10:00,31.79,31.79,31.75,31.75,39000.0,19.0232,19.0232,18.9993,18.9993,39000.0
2009-12-16 10:15:00,31.76,31.77,31.74,31.74,36800.0,19.0052,19.0112,18.9933,18.9933,36800.0
2009-12-16 10:20:00,31.75,31.79,31.74,31.76,97700.0,18.9993,19.0232,18.9933,19.0052,97700.0
2009-12-16 10:25:00,31.75,31.81,31.75,31.81,33000.0,18.9993,19.0352,18.9993,19.0352,33000.0
2009-12-16 10:30:00,31.81,31.85,31.76,31.77,74600.0,19.0352,19.0591,19.0052,19.0112,74600.0
2009-12-16 10:35:00,31.76,31.79,31.76,31.79,34500.0,19.0052,19.0232,19.0052,19.0232,34500.0
2009-12-16 10:40:00,31.78,31.8,31.78,31.78,21600.0,19.0172,19.0292,19.0172,19.0172,21600.0
2009-12-16 10:45:00,31.79,31.79,31.78,31.79,11600.0,19.0232,19.0232,19.0172,19.0232,11600.0
2009-12-16 10:50:00,31.79,31.79,31.78,31.79,22600.0,19.0232,19.0232,19.0172,19.0232,22600.0
2009-12-16 10:55:00,31.79,31.8,31.74,31.74,46000.0,19.0232,19.0292,18.9933,18.9933,46000.0
2009-12-16 11:00:00,31.75,31.75,31.74,31.75,9300.0,18.9993,18.9993,18.9933,18.9993,9300.0
2009-12-16 11:05:00,31.75,31.76,31.75,31.76,10600.0,18.9993,19.0052,18.9993,19.0052,10600.0
2009-12-16 11:10:00,31.76,31.76,31.74,31.74,30500.0,19.0052,19.0052,18.9933,18.9933,30500.0
2009-12-16 11:15:00,31.74,31.75,31.73,31.75,13300.0,18.9933,18.9993,18.9873,18.9993,13300.0
2009-12-16 11:20:00,31.75,31.75,31.74,31.75,6700.0,18.9993,18.9993,18.9933,18.9993,6700.0
2009-12-16 11:25:00,31.75,31.75,31.74,31.75,9600.0,18.9993,18.9993,18.9933,18.9993,9600.0
2009-12-16 11:30:00,31.75,31.76,31.74,31.75,28900.0,18.9993,19.0052,18.9933,18.9993,28900.0
2009-12-16 11:35:00,31.75,31.75,31.66,31.69,53200.0,18.9993,18.9993,18.9454,18.9634,53200.0
2009-12-16 11:40:00,31.71,31.71,31.69,31.7,38000.0,18.9753,18.9753,18.9634,18.9693,38000.0
2009-12-16 11:45:00,31.71,31.71,31.7,31.71,5400.0,18.9753,18.9753,18.9693,18.9753,5400.0
2009-12-16 11:50:00,31.7,31.74,31.7,31.74,7100.0,18.9693,18.9933,18.9693,18.9933,7100.0
2009-12-16 11:55:00,31.73,31.74,31.73,31.74,3900.0,18.9873,18.9933,18.9873,18.9933,3900.0
2009-12-16 12:00:00,31.74,31.75,31.74,31.75,10400.0,18.9933,18.9993,18.9933,18.9993,10400.0
2009-12-16 12:05:00,31.75,31.75,31.69,31.7,55400.0,18.9993,18.9993,18.9634,18.9693,55400.0
2009-12-16 12:10:00,31.7,31.7,31.69,31.7,11900.0,18.9693,18.9693,18.9634,18.9693,11900.0
2009-12-16 12:15:00,31.7,31.7,31.69,31.7,7800.0,18.9693,18.9693,18.9634,18.9693,7800.0
2009-12-16 12:20:00,31.7,31.7,31.68,31.69,44900.0,18.9693,18.9693,18.9574,18.9634,44900.0
2009-12-16 12:25:00,31.69,31.7,31.69,31.7,11800.0,18.9634,18.9693,18.9634,18.9693,11800.0
2009-12-16 12:30:00,31.69,31.7,31.69,31.69,20700.0,18.9634,18.9693,18.9634,18.9634,20700.0
2009-12-16 12:35:00,31.7,31.7,31.69,31.7,14100.0,18.9693,18.9693,18.9634,18.9693,14100.0
2009-12-16 12:40:00,31.69,31.7,31.69,31.69,37600.0,18.9634,18.9693,18.9634,18.9634,37600.0
2009-12-16 12:45:00,31.7,31.75,31.69,31.75,18600.0,18.9693,18.9993,18.9634,18.9993,18600.0
2009-12-16 12:50:00,31.75,31.75,31.74,31.75,14000.0,18.9993,18.9993,18.9933,18.9993,14000.0
2009-12-16 12:55:00,31.75,31.75,31.66,31.68,101600.0,18.9993,18.9993,18.9454,18.9574,101600.0
2009-12-16 13:00:00,31.67,31.7,31.67,31.7,16900.0,18.9514,18.9693,18.9514,18.9693,16900.0
2009-12-16 13:05:00,31.7,31.73,31.69,31.7,40500.0,18.9693,18.9873,18.9634,18.9693,40500.0
2009-12-16 13:10:00,31.7,31.71,31.7,31.71,13200.0,18.9693,18.9753,18.9693,18.9753,13200.0
2009-12-16 13:15:00,31.71,31.71,31.7,31.7,21000.0,18.9753,18.9753,18.9693,18.9693,21000.0
2009-12-16 13:20:00,31.7,31.75,31.69,31.72,75500.0,18.9693,18.9993,18.9634,18.9813,75500.0
2009-12-16 13:25:00,31.72,31.72,31.71,31.71,14500.0,18.9813,18.9813,18.9753,18.9753,14500.0
2009-12-16 13:30:00,31.72,31.73,31.71,31.72,18200.0,18.9813,18.9873,18.9753,18.9813,18200.0
2009-12-16 13:35:00,31.71,31.72,31.69,31.69,20700.0,18.9753,18.9813,18.9634,18.9634,20700.0
2009-12-16 13:40:00,31.7,31.7,31.69,31.69,6600.0,18.9693,18.9693,18.9634,18.9634,6600.0
2009-12-16 13:45:00,31.7,31.7,31.64,31.68,59000.0,18.9693,18.9693,18.9334,18.9574,59000.0
2009-12-16 13:50:00,31.68,31.69,31.68,31.68,6100.0,18.9574,18.9634,18.9574,18.9574,6100.0
2009-12-16 13:55:00,31.68,31.69,31.65,31.66,31000.0,18.9574,18.9634,18.9394,18.9454,31000.0
2009-12-16 14:00:00,31.66,31.67,31.65,31.66,13400.0,18.9454,18.9514,18.9394,18.9454,13400.0
2009-12-16 14:05:00,31.66,31.67,31.62,31.62,34200.0,18.9454,18.9514,18.9215,18.9215,34200.0
2009-12-16 14:10:00,31.62,31.63,31.62,31.63,33800.0,18.9215,18.9275,18.9215,18.9275,33800.0
2009-12-16 14:15:00,31.63,31.64,31.58,31.61,97400.0,18.9275,18.9334,18.8975,18.9155,97400.0
2009-12-16 14:20:00,31.6,31.62,31.53,31.59,117500.0,18.9095,18.9215,18.8676,18.9035,117500.0
2009-12-16 14:25:00,31.6,31.6,31.58,31.6,33700.0,18.9095,18.9095,18.8975,18.9095,33700.0
2009-12-16 14:30:00,31.6,31.61,31.59,31.59,38200.0,18.9095,18.9155,18.9035,18.9035,38200.0
2009-12-16 14:35:00,31.59,31.61,31.55,31.6,41900.0,18.9035,18.9155,18.8796,18.9095,41900.0
2009-12-16 14:40:00,31.61,31.62,31.59,31.61,27600.0,18.9155,18.9215,18.9035,18.9155,27600.0
2009-12-16 14:45:00,31.61,31.64,31.6,31.62,35800.0,18.9155,18.9334,18.9095,18.9215,35800.0
2009-12-16 14:50:00,31.62,31.62,31.53,31.54,60700.0,18.9215,18.9215,18.8676,18.8736,60700.0
2009-12-16 14:55:00,31.55,31.58,31.54,31.57,30800.0,18.8796,18.8975,18.8736,18.8915,30800.0
2009-12-16 15:00:00,31.57,31.61,31.56,31.6,74600.0,18.8915,18.9155,18.8856,18.9095,74600.0
2009-12-16 15:05:00,31.6,31.62,31.59,31.62,19700.0,18.9095,18.9215,18.9035,18.9215,19700.0
2009-12-16 15:10:00,31.62,31.64,31.62,31.64,21800.0,18.9215,18.9334,18.9215,18.9334,21800.0
2009-12-16 15:15:00,31.63,31.63,31.57,31.6,79400.0,18.9275,18.9275,18.8915,18.9095,79400.0
2009-12-16 15:20:00,31.6,31.61,31.55,31.55,340800.0,18.9095,18.9155,18.8796,18.8796,340800.0
2009-12-16 15:25:00,31.55,31.55,31.47,31.49,97600.0,18.8796,18.8796,18.8317,18.8437,97600.0
2009-12-16 15:30:00,31.5,31.51,31.49,31.5,147200.0,18.8497,18.8556,18.8437,18.8497,147200.0
2009-12-16 15:35:00,31.5,31.52,31.49,31.5,163100.0,18.8497,18.8616,18.8437,18.8497,163100.0
2009-12-16 15:40:00,31.5,31.52,31.36,31.44,376000.0,18.8497,18.8616,18.7659,18.8138,376000.0
2009-12-16 15:45:00,31.44,31.46,31.34,31.46,182700.0,18.8138,18.8257,18.7539,18.8257,182700.0
2009-12-16 15:50:00,31.45,31.5,31.45,31.5,69100.0,18.8197,18.8497,18.8197,18.8497,69100.0
2009-12-16 15:55:00,31.5,31.51,31.44,31.5,317700.0,18.8497,18.8556,18.8138,18.8497,317700.0
2009-12-17 09:30:00,32.02,32.06,31.62,31.81,176100.0,19.1608,19.1848,18.9215,19.0352,176100.0
2009-12-17 09:35:00,31.81,31.91,31.71,31.78,166300.0,19.0352,19.095,18.9753,19.0172,166300.0
2009-12-17 09:40:00,31.78,31.78,31.51,31.55,148600.0,19.0172,19.0172,18.8556,18.8796,148600.0
2009-12-17 09:45:00,31.54,31.59,31.47,31.59,114600.0,18.8736,18.9035,18.8317,18.9035,114600.0
2009-12-17 09:50:00,31.58,31.58,31.39,31.48,114500.0,18.8975,18.8975,18.7838,18.8377,114500.0
2009-12-17 09:55:00,31.47,31.47,31.21,31.22,121700.0,18.8317,18.8317,18.6761,18.6821,121700.0
2009-12-17 10:00:00,31.22,31.31,31.12,31.12,159800.0,18.6821,18.736,18.6223,18.6223,159800.0
2009-12-17 10:05:00,31.13,31.13,31.06,31.06,178000.0,18.6282,18.6282,18.5864,18.5864,178000.0
2009-12-17 10:10:00,31.07,31.19,31.01,31.07,199600.0,18.5923,18.6642,18.5564,18.5923,199600.0
2009-12-17 10:15:00,31.08,31.27,31.07,31.27,93300.0,18.5983,18.712,18.5923,18.712,93300.0
2009-12-17 10:20:00,31.27,31.37,31.21,31.22,137700.0,18.712,18.7719,18.6761,18.6821,137700.0
2009-12-17 10:25:00,31.22,31.25,31.2,31.22,47900.0,18.6821,18.7001,18.6701,18.6821,47900.0
2009-12-17 10:30:00,31.22,31.24,31.15,31.18,282300.0,18.6821,18.6941,18.6402,18.6582,282300.0
2009-12-17 10:35:00,31.18,31.21,31.15,31.19,94400.0,18.6582,18.6761,18.6402,18.6642,94400.0
2009-12-17 10:40:00,31.19,31.2,31.18,31.19,35000.0,18.6642,18.6701,18.6582,18.6642,35000.0
2009-12-17 10:45:00,31.19,31.19,31.11,31.16,90400.0,18.6642,18.6642,18.6163,18.6462,90400.0
2009-12-17 10:50:00,31.16,31.18,31.12,31.15,99900.0,18.6462,18.6582,18.6223,18.6402,99900.0
2009-12-17 10:55:00,31.16,31.23,31.16,31.21,56500.0,18.6462,18.6881,18.6462,18.6761,56500.0
2009-12-17 11:00:00,31.22,31.23,31.03,31.03,160300.0,18.6821,18.6881,18.5684,18.5684,160300.0
2009-12-17 11:05:00,31.03,31.12,31.02,31.06,98500.0,18.5684,18.6223,18.5624,18.5864,98500.0
2009-12-17 11:10:00,31.06,31.14,31.06,31.12,35000.0,18.5864,18.6342,18.5864,18.6223,35000.0
2009-12-17 11:15:00,31.13,31.14,31.1,31.1,65200.0,18.6282,18.6342,18.6103,18.6103,65200.0
2009-12-17 11:20:00,31.1,31.11,31.05,31.06,45900.0,18.6103,18.6163,18.5804,18.5864,45900.0
2009-12-17 11:25:00,31.05,31.06,30.97,31.0,72100.0,18.5804,18.5864,18.5325,18.5505,72100.0
2009-12-17 11:30:00,31.0,31.0,30.93,30.96,80700.0,18.5505,18.5505,18.5086,18.5265,80700.0
2009-12-17 11:35:00,30.95,31.0,30.95,31.0,73100.0,18.5205,18.5505,18.5205,18.5505,73100.0
2009-12-17 11:40:00,31.0,31.0,30.99,31.0,22400.0,18.5505,18.5505,18.5445,18.5505,22400.0
2009-12-17 11:45:00,31.0,31.0,30.99,31.0,62700.0,18.5505,18.5505,18.5445,18.5505,62700.0
2009-12-17 11:50:00,31.0,31.0,30.99,31.0,16200.0,18.5505,18.5505,18.5445,18.5505,16200.0
2009-12-17 11:55:00,31.0,31.0,30.99,30.99,12200.0,18.5505,18.5505,18.5445,18.5445,12200.0
2009-12-17 12:00:00,30.99,31.0,30.94,30.97,58700.0,18.5445,18.5505,18.5146,18.5325,58700.0
2009-12-17 12:05:00,30.97,31.0,30.95,30.96,33900.0,18.5325,18.5505,18.5205,18.5265,33900.0
2009-12-17 12:10:00,30.96,31.0,30.95,30.99,19500.0,18.5265,18.5505,18.5205,18.5445,19500.0
2009-12-17 12:15:00,30.98,31.0,30.98,30.99,39800.0,18.5385,18.5505,18.5385,18.5445,39800.0
2009-12-17 12:20:00,31.0,31.0,30.99,30.99,9200.0,18.5505,18.5505,18.5445,18.5445,9200.0
2009-12-17 12:25:00,31.0,31.0,30.97,31.0,21300.0,18.5505,18.5505,18.5325,18.5505,21300.0
2009-12-17 12:30:00,30.99,31.0,30.99,30.99,12600.0,18.5445,18.5505,18.5445,18.5445,12600.0
2009-12-17 12:35:00,30.99,30.99,30.93,30.93,77300.0,18.5445,18.5445,18.5086,18.5086,77300.0
2009-12-17 12:40:00,30.93,30.94,30.9,30.91,90200.0,18.5086,18.5146,18.4906,18.4966,90200.0
2009-12-17 12:45:00,30.91,30.91,30.86,30.87,40200.0,18.4966,18.4966,18.4667,18.4727,40200.0
2009-12-17 12:50:00,30.87,30.89,30.76,30.79,110900.0,18.4727,18.4846,18.4068,18.4248,110900.0
2009-12-17 12:55:00,30.79,30.82,30.75,30.8,61900.0,18.4248,18.4427,18.4009,18.4308,61900.0
2009-12-17 13:00:00,30.8,30.85,30.8,30.84,35500.0,18.4308,18.4607,18.4308,18.4547,35500.0
2009-12-17 13:05:00,30.84,30.84,30.78,30.84,94700.0,18.4547,18.4547,18.4188,18.4547,94700.0
2009-12-17 13:10:00,30.83,30.83,30.75,30.75,56800.0,18.4487,18.4487,18.4009,18.4009,56800.0
2009-12-17 13:15:00,30.75,30.78,30.75,30.77,21400.0,18.4009,18.4188,18.4009,18.4128,21400.0
2009-12-17 13:20:00,30.76,30.77,30.75,30.76,63100.0,18.4068,18.4128,18.4009,18.4068,63100.0
2009-12-17 13:25:00,30.76,30.79,30.76,30.79,16700.0,18.4068,18.4248,18.4068,18.4248,16700.0
2009-12-17 13:30:00,30.78,30.8,30.78,30.79,20200.0,18.4188,18.4308,18.4188,18.4248,20200.0
2009-12-17 13:35:00,30.78,30.85,30.75,30.85,86300.0,18.4188,18.4607,18.4009,18.4607,86300.0
2009-12-17 13:40:00,30.85,30.85,30.82,30.84,19900.0,18.4607,18.4607,18.4427,18.4547,19900.0
2009-12-17 13:45:00,30.84,30.88,30.83,30.88,18000.0,18.4547,18.4786,18.4487,18.4786,18000.0
2009-12-17 13:50:00,30.88,30.91,30.88,30.91,17900.0,18.4786,18.4966,18.4786,18.4966,17900.0
2009-12-17 13:55:00,30.91,30.95,30.91,30.94,38100.0,18.4966,18.5205,18.4966,18.5146,38100.0
2009-12-17 14:00:00,30.94,30.99,30.93,30.99,23800.0,18.5146,18.5445,18.5086,18.5445,23800.0
2009-12-17 14:05:00,30.99,30.99,30.98,30.98,61000.0,18.5445,18.5445,18.5385,18.5385,61000.0
2009-12-17 14:10:00,30.99,30.99,30.97,30.98,43100.0,18.5445,18.5445,18.5325,18.5385,43100.0
2009-12-17 14:15:00,30.97,30.98,30.96,30.96,18700.0,18.5325,18.5385,18.5265,18.5265,18700.0
2009-12-17 14:20:00,30.97,30.98,30.97,30.98,31400.0,18.5325,18.5385,18.5325,18.5385,31400.0
2009-12-17 14:25:00,30.98,30.99,30.97,30.97,51400.0,18.5385,18.5445,18.5325,18.5325,51400.0
2009-12-17 14:30:00,30.98,30.98,30.97,30.98,18400.0,18.5385,18.5385,18.5325,18.5385,18400.0
2009-12-17 14:35:00,30.98,30.98,30.95,30.98,57800.0,18.5385,18.5385,18.5205,18.5385,57800.0
2009-12-17 14:40:00,30.98,30.99,30.95,30.99,50100.0,18.5385,18.5445,18.5205,18.5445,50100.0
2009-12-17 14:45:00,30.99,30.99,30.96,30.99,55200.0,18.5445,18.5445,18.5265,18.5445,55200.0
2009-12-17 14:50:00,30.99,31.0,30.98,30.99,94000.0,18.5445,18.5505,18.5385,18.5445,94000.0
2009-12-17 14:55:00,30.99,31.0,30.99,31.0,11900.0,18.5445,18.5505,18.5445,18.5505,11900.0
2009-12-17 15:00:00,31.0,31.0,30.99,31.0,21000.0,18.5505,18.5505,18.5445,18.5505,21000.0
2009-12-17 15:05:00,31.0,31.0,30.99,31.0,77300.0,18.5505,18.5505,18.5445,18.5505,77300.0
2009-12-17 15:10:00,30.99,31.0,30.96,30.96,82900.0,18.5445,18.5505,18.5265,18.5265,82900.0
2009-12-17 15:15:00,30.95,30.96,30.9,30.91,77300.0,18.5205,18.5265,18.4906,18.4966,77300.0
2009-12-17 15:20:00,30.91,30.95,30.9,30.95,63700.0,18.4966,18.5205,18.4906,18.5205,63700.0
2009-12-17 15:25:00,30.95,30.99,30.94,30.99,38100.0,18.5205,18.5445,18.5146,18.5445,38100.0
2009-12-17 15:30:00,30.98,30.99,30.98,30.99,46900.0,18.5385,18.5445,18.5385,18.5445,46900.0
2009-12-17 15:35:00,30.98,30.99,30.98,30.99,84500.0,18.5385,18.5445,18.5385,18.5445,84500.0
2009-12-17 15:40:00,30.98,30.99,30.98,30.99,91100.0,18.5385,18.5445,18.5385,18.5445,91100.0
2009-12-17 15:45:00,30.99,30.99,30.95,30.96,131300.0,18.5445,18.5445,18.5205,18.5265,131300.0
2009-12-17 15:50:00,30.96,30.97,30.93,30.95,218300.0,18.5265,18.5325,18.5086,18.5205,218300.0
2009-12-17 15:55:00,30.95,30.95,30.87,30.87,489300.0,18.5205,18.5205,18.4727,18.4727,489300.0
2009-12-18 09:30:00,31.03,31.06,30.94,30.98,1053000.0,18.5684,18.5864,18.5146,18.5385,1053000.0
2009-12-18 09:35:00,30.99,30.99,30.9,30.95,49800.0,18.5445,18.5445,18.4906,18.5205,49800.0
2009-12-18 09:40:00,30.96,31.05,30.92,31.03,40600.0,18.5265,18.5804,18.5026,18.5684,40600.0
2009-12-18 09:45:00,31.05,31.12,31.02,31.03,89500.0,18.5804,18.6223,18.5624,18.5684,89500.0
2009-12-18 09:50:00,31.02,31.08,30.98,31.05,77000.0,18.5624,18.5983,18.5385,18.5804,77000.0
2009-12-18 09:55:00,31.05,31.09,30.99,31.01,57400.0,18.5804,18.6043,18.5445,18.5564,57400.0
2009-12-18 10:00:00,31.01,31.02,30.99,31.01,47700.0,18.5564,18.5624,18.5445,18.5564,47700.0
2009-12-18 10:05:00,31.01,31.04,31.0,31.03,25000.0,18.5564,18.5744,18.5505,18.5684,25000.0
2009-12-18 10:10:00,31.03,31.03,31.0,31.0,34300.0,18.5684,18.5684,18.5505,18.5505,34300.0
2009-12-18 10:15:00,31.0,31.03,31.0,31.02,47700.0,18.5505,18.5684,18.5505,18.5624,47700.0
2009-12-18 10:20:00,31.02,31.02,30.96,30.96,37500.0,18.5624,18.5624,18.5265,18.5265,37500.0
2009-12-18 10:25:00,30.96,30.97,30.93,30.94,14300.0,18.5265,18.5325,18.5086,18.5146,14300.0
2009-12-18 10:30:00,30.94,30.95,30.93,30.93,16900.0,18.5146,18.5205,18.5086,18.5086,16900.0
2009-12-18 10:35:00,30.93,30.94,30.86,30.9,56200.0,18.5086,18.5146,18.4667,18.4906,56200.0
2009-12-18 10:40:00,30.91,30.92,30.86,30.9,90200.0,18.4966,18.5026,18.4667,18.4906,90200.0
2009-12-18 10:45:00,30.9,30.94,30.9,30.9,24100.0,18.4906,18.5146,18.4906,18.4906,24100.0
2009-12-18 10:50:00,30.91,30.91,30.89,30.91,21200.0,18.4966,18.4966,18.4846,18.4966,21200.0
2009-12-18 10:55:00,30.9,30.98,30.9,30.98,41100.0,18.4906,18.5385,18.4906,18.5385,41100.0
2009-12-18 11:00:00,30.98,31.0,30.98,30.99,13000.0,18.5385,18.5505,18.5385,18.5445,13000.0
2009-12-18 11:05:00,30.99,30.99,30.89,30.9,49100.0,18.5445,18.5445,18.4846,18.4906,49100.0
2009-12-18 11:10:00,30.9,30.91,30.87,30.87,29300.0,18.4906,18.4966,18.4727,18.4727,29300.0
2009-12-18 11:15:00,30.87,30.87,30.78,30.84,31600.0,18.4727,18.4727,18.4188,18.4547,31600.0
2009-12-18 11:20:00,30.85,30.86,30.83,30.85,16000.0,18.4607,18.4667,18.4487,18.4607,16000.0
2009-12-18 11:25:00,30.86,30.87,30.84,30.84,21500.0,18.4667,18.4727,18.4547,18.4547,21500.0
2009-12-18 11:30:00,30.84,30.85,30.81,30.84,17300.0,18.4547,18.4607,18.4368,18.4547,17300.0
2009-12-18 11:35:00,30.85,30.85,30.82,30.84,28600.0,18.4607,18.4607,18.4427,18.4547,28600.0
2009-12-18 11:40:00,30.84,30.85,30.78,30.8,24000.0,18.4547,18.4607,18.4188,18.4308,24000.0
2009-12-18 11:45:00,30.79,30.8,30.77,30.79,27500.0,18.4248,18.4308,18.4128,18.4248,27500.0
2009-12-18 11:50:00,30.79,30.85,30.79,30.84,24900.0,18.4248,18.4607,18.4248,18.4547,24900.0
2009-12-18 11:55:00,30.84,30.85,30.84,30.85,20900.0,18.4547,18.4607,18.4547,18.4607,20900.0
2009-12-18 12:00:00,30.85,30.87,30.8,30.8,49600.0,18.4607,18.4727,18.4308,18.4308,49600.0
2009-12-18 12:05:00,30.8,30.82,30.78,30.8,27500.0,18.4308,18.4427,18.4188,18.4308,27500.0
2009-12-18 12:10:00,30.8,30.81,30.79,30.81,13100.0,18.4308,18.4368,18.4248,18.4368,13100.0
2009-12-18 12:15:00,30.81,30.82,30.79,30.79,55800.0,18.4368,18.4427,18.4248,18.4248,55800.0
2009-12-18 12:20:00,30.79,30.79,30.78,30.79,5300.0,18.4248,18.4248,18.4188,18.4248,5300.0
2009-12-18 12:25:00,30.79,30.81,30.78,30.81,11100.0,18.4248,18.4368,18.4188,18.4368,11100.0
2009-12-18 12:30:00,30.81,30.81,30.8,30.8,12000.0,18.4368,18.4368,18.4308,18.4308,12000.0
2009-12-18 12:35:00,30.81,30.81,30.79,30.8,40100.0,18.4368,18.4368,18.4248,18.4308,40100.0
2009-12-18 12:40:00,30.8,30.8,30.79,30.8,15400.0,18.4308,18.4308,18.4248,18.4308,15400.0
2009-12-18 12:45:00,30.8,30.8,30.78,30.78,13500.0,18.4308,18.4308,18.4188,18.4188,13500.0
2009-12-18 12:50:00,30.78,30.82,30.78,30.82,37800.0,18.4188,18.4427,18.4188,18.4427,37800.0
2009-12-18 12:55:00,30.81,30.84,30.81,30.83,13800.0,18.4368,18.4547,18.4368,18.4487,13800.0
2009-12-18 13:00:00,30.83,30.84,30.83,30.83,30900.0,18.4487,18.4547,18.4487,18.4487,30900.0
2009-12-18 13:05:00,30.84,30.84,30.83,30.83,20800.0,18.4547,18.4547,18.4487,18.4487,20800.0
2009-12-18 13:10:00,30.83,30.85,30.83,30.83,39500.0,18.4487,18.4607,18.4487,18.4487,39500.0
2009-12-18 13:15:00,30.84,30.84,30.82,30.83,39500.0,18.4547,18.4547,18.4427,18.4487,39500.0
2009-12-18 13:20:00,30.83,30.86,30.82,30.86,34700.0,18.4487,18.4667,18.4427,18.4667,34700.0
2009-12-18 13:25:00,30.86,30.91,30.85,30.9,109000.0,18.4667,18.4966,18.4607,18.4906,109000.0
2009-12-18 13:30:00,30.9,30.91,30.89,30.9,129000.0,18.4906,18.4966,18.4846,18.4906,129000.0
2009-12-18 13:35:00,30.9,30.91,30.9,30.9,46900.0,18.4906,18.4966,18.4906,18.4906,46900.0
2009-12-18 13:40:00,30.9,30.91,30.9,30.9,22000.0,18.4906,18.4966,18.4906,18.4906,22000.0
2009-12-18 13:45:00,30.9,30.91,30.9,30.9,16100.0,18.4906,18.4966,18.4906,18.4906,16100.0
2009-12-18 13:50:00,30.9,30.91,30.88,30.88,25800.0,18.4906,18.4966,18.4786,18.4786,25800.0
2009-12-18 13:55:00,30.89,30.92,30.88,30.92,44100.0,18.4846,18.5026,18.4786,18.5026,44100.0
2009-12-18 14:00:00,30.92,30.92,30.9,30.9,57500.0,18.5026,18.5026,18.4906,18.4906,57500.0
2009-12-18 14:05:00,30.91,30.91,30.9,30.9,31900.0,18.4966,18.4966,18.4906,18.4906,31900.0
2009-12-18 14:10:00,30.9,30.91,30.89,30.9,32800.0,18.4906,18.4966,18.4846,18.4906,32800.0
2009-12-18 14:15:00,30.9,30.9,30.89,30.9,18400.0,18.4906,18.4906,18.4846,18.4906,18400.0
2009-12-18 14:20:00,30.9,30.9,30.88,30.88,36700.0,18.4906,18.4906,18.4786,18.4786,36700.0
2009-12-18 14:25:00,30.88,30.91,30.88,30.9,34100.0,18.4786,18.4966,18.4786,18.4906,34100.0
2009-12-18 14:30:00,30.89,30.91,30.89,30.89,44700.0,18.4846,18.4966,18.4846,18.4846,44700.0
2009-12-18 14:35:00,30.9,30.9,30.89,30.9,18600.0,18.4906,18.4906,18.4846,18.4906,18600.0
2009-12-18 14:40:00,30.89,30.9,30.88,30.88,35800.0,18.4846,18.4906,18.4786,18.4786,35800.0
2009-12-18 14:45:00,30.88,30.9,30.88,30.89,39000.0,18.4786,18.4906,18.4786,18.4846,39000.0
2009-12-18 14:50:00,30.9,30.9,30.89,30.89,34800.0,18.4906,18.4906,18.4846,18.4846,34800.0
2009-12-18 14:55:00,30.9,30.9,30.84,30.84,97600.0,18.4906,18.4906,18.4547,18.4547,97600.0
2009-12-18 15:00:00,30.85,30.85,30.84,30.85,16500.0,18.4607,18.4607,18.4547,18.4607,16500.0
2009-12-18 15:05:00,30.84,30.86,30.84,30.85,23800.0,18.4547,18.4667,18.4547,18.4607,23800.0
2009-12-18 15:10:00,30.85,30.86,30.85,30.85,16900.0,18.4607,18.4667,18.4607,18.4607,16900.0
2009-12-18 15:15:00,30.85,30.87,30.85,30.85,62400.0,18.4607,18.4727,18.4607,18.4607,62400.0
2009-12-18 15:20:00,30.86,30.86,30.81,30.81,61400.0,18.4667,18.4667,18.4368,18.4368,61400.0
2009-12-18 15:25:00,30.81,30.84,30.81,30.83,42100.0,18.4368,18.4547,18.4368,18.4487,42100.0
2009-12-18 15:30:00,30.83,30.87,30.82,30.86,90700.0,18.4487,18.4727,18.4427,18.4667,90700.0
2009-12-18 15:35:00,30.87,30.88,30.84,30.84,70900.0,18.4727,18.4786,18.4547,18.4547,70900.0
2009-12-18 15:40:00,30.85,30.85,30.84,30.85,61700.0,18.4607,18.4607,18.4547,18.4607,61700.0
2009-12-18 15:45:00,30.84,30.86,30.84,30.85,159100.0,18.4547,18.4667,18.4547,18.4607,159100.0
2009-12-18 15:50:00,30.85,30.88,30.85,30.88,298500.0,18.4607,18.4786,18.4607,18.4786,298500.0
2009-12-18 15:55:00,30.88,30.92,30.85,30.92,347200.0,18.4786,18.5026,18.4607,18.5026,347200.0
2009-12-21 09:30:00,31.07,31.33,30.98,31.22,76200.0,18.5923,18.7479,18.5385,18.6821,76200.0
2009-12-21 09:35:00,31.22,31.23,31.14,31.14,31300.0,18.6821,18.6881,18.6342,18.6342,31300.0
2009-12-21 09:40:00,31.13,31.15,31.13,31.14,23300.0,18.6282,18.6402,18.6282,18.6342,23300.0
2009-12-21 09:45:00,31.15,31.16,31.09,31.09,26500.0,18.6402,18.6462,18.6043,18.6043,26500.0
2009-12-21 09:50:00,31.09,31.09,31.06,31.07,18500.0,18.6043,18.6043,18.5864,18.5923,18500.0
2009-12-21 09:55:00,31.06,31.08,31.06,31.08,15900.0,18.5864,18.5983,18.5864,18.5983,15900.0
2009-12-21 10:00:00,31.08,31.09,31.04,31.04,118900.0,18.5983,18.6043,18.5744,18.5744,118900.0
2009-12-21 10:05:00,31.04,31.06,31.03,31.06,22500.0,18.5744,18.5864,18.5684,18.5864,22500.0
2009-12-21 10:10:00,31.06,31.07,31.04,31.04,22700.0,18.5864,18.5923,18.5744,18.5744,22700.0
2009-12-21 10:15:00,31.05,31.07,31.04,31.04,39600.0,18.5804,18.5923,18.5744,18.5744,39600.0
2009-12-21 10:20:00,31.04,31.05,31.01,31.01,23700.0,18.5744,18.5804,18.5564,18.5564,23700.0
2009-12-21 10:25:00,31.01,31.02,30.98,30.98,26600.0,18.5564,18.5624,18.5385,18.5385,26600.0
2009-12-21 10:30:00,30.99,30.99,30.94,30.97,67100.0,18.5445,18.5445,18.5146,18.5325,67100.0
2009-12-21 10:35:00,30.96,30.97,30.96,30.96,22000.0,18.5265,18.5325,18.5265,18.5265,22000.0
2009-12-21 10:40:00,30.97,30.99,30.96,30.96,28700.0,18.5325,18.5445,18.5265,18.5265,28700.0
2009-12-21 10:45:00,30.96,30.96,30.92,30.93,39300.0,18.5265,18.5265,18.5026,18.5086,39300.0
2009-12-21 10:50:00,30.94,30.96,30.94,30.96,22600.0,18.5146,18.5265,18.5146,18.5265,22600.0
2009-12-21 10:55:00,30.96,30.96,30.95,30.96,16000.0,18.5265,18.5265,18.5205,18.5265,16000.0
2009-12-21 11:00:00,30.95,30.98,30.95,30.98,17200.0,18.5205,18.5385,18.5205,18.5385,17200.0
2009-12-21 11:05:00,30.98,31.03,30.98,31.02,71000.0,18.5385,18.5684,18.5385,18.5624,71000.0
2009-12-21 11:10:00,31.02,31.02,30.98,30.99,59200.0,18.5624,18.5624,18.5385,18.5445,59200.0
2009-12-21 11:15:00,30.99,30.99,30.97,30.98,29600.0,18.5445,18.5445,18.5325,18.5385,29600.0
2009-12-21 11:20:00,30.99,31.0,30.97,30.97,40200.0,18.5445,18.5505,18.5325,18.5325,40200.0
2009-12-21 11:25:00,30.97,30.99,30.97,30.99,14000.0,18.5325,18.5445,18.5325,18.5445,14000.0
2009-12-21 11:30:00,30.99,31.0,30.98,31.0,13900.0,18.5445,18.5505,18.5385,18.5505,13900.0
2009-12-21 11:35:00,30.99,31.0,30.99,30.99,36900.0,18.5445,18.5505,18.5445,18.5445,36900.0
2009-12-21 11:40:00,31.0,31.01,30.99,31.01,23000.0,18.5505,18.5564,18.5445,18.5564,23000.0
2009-12-21 11:45:00,31.01,31.01,30.99,31.0,24600.0,18.5564,18.5564,18.5445,18.5505,24600.0
2009-12-21 11:50:00,31.0,31.0,30.99,30.99,6300.0,18.5505,18.5505,18.5445,18.5445,6300.0
2009-12-21 11:55:00,31.0,31.0,30.98,30.99,26900.0,18.5505,18.5505,18.5385,18.5445,26900.0
2009-12-21 12:00:00,30.99,30.99,30.98,30.99,21900.0,18.5445,18.5445,18.5385,18.5445,21900.0
2009-12-21 12:05:00,30.99,31.01,30.98,31.0,153000.0,18.5445,18.5564,18.5385,18.5505,153000.0
2009-12-21 12:10:00,31.0,31.0,30.98,31.0,91500.0,18.5505,18.5505,18.5385,18.5505,91500.0
2009-12-21 12:15:00,30.99,31.01,30.99,31.0,31900.0,18.5445,18.5564,18.5445,18.5505,31900.0
2009-12-21 12:20:00,31.01,31.01,30.99,31.0,28700.0,18.5564,18.5564,18.5445,18.5505,28700.0
2009-12-21 12:25:00,31.0,31.01,30.99,30.99,39900.0,18.5505,18.5564,18.5445,18.5445,39900.0
2009-12-21 12:30:00,31.0,31.0,30.96,30.97,25600.0,18.5505,18.5505,18.5265,18.5325,25600.0
2009-12-21 12:35:00,30.97,30.99,30.96,30.97,27600.0,18.5325,18.5445,18.5265,18.5325,27600.0
2009-12-21 12:40:00,30.96,30.97,30.94,30.94,32200.0,18.5265,18.5325,18.5146,18.5146,32200.0
2009-12-21 12:45:00,30.95,30.95,30.91,30.92,35000.0,18.5205,18.5205,18.4966,18.5026,35000.0
2009-12-21 12:50:00,30.92,30.94,30.91,30.93,23200.0,18.5026,18.5146,18.4966,18.5086,23200.0
2009-12-21 12:55:00,30.93,30.96,30.92,30.96,10100.0,18.5086,18.5265,18.5026,18.5265,10100.0
2009-12-21 13:00:00,30.96,30.97,30.95,30.96,11900.0,18.5265,18.5325,18.5205,18.5265,11900.0
2009-12-21 13:05:00,30.96,30.98,30.96,30.98,17200.0,18.5265,18.5385,18.5265,18.5385,17200.0
2009-12-21 13:10:00,30.98,30.99,30.96,30.96,35100.0,18.5385,18.5445,18.5265,18.5265,35100.0
2009-12-21 13:15:00,30.96,30.97,30.95,30.96,13700.0,18.5265,18.5325,18.5205,18.5265,13700.0
2009-12-21 13:20:00,30.97,30.99,30.96,30.98,14700.0,18.5325,18.5445,18.5265,18.5385,14700.0
2009-12-21 13:25:00,30.99,30.99,30.98,30.98,8500.0,18.5445,18.5445,18.5385,18.5385,8500.0
2009-12-21 13:30:00,30.98,30.99,30.98,30.99,15300.0,18.5385,18.5445,18.5385,18.5445,15300.0
2009-12-21 13:35:00,30.99,30.99,30.95,30.95,21100.0,18.5445,18.5445,18.5205,18.5205,21100.0
2009-12-21 13:40:00,30.95,30.96,30.95,30.95,37000.0,18.5205,18.5265,18.5205,18.5205,37000.0
2009-12-21 13:45:00,30.95,30.96,30.95,30.95,9400.0,18.5205,18.5265,18.5205,18.5205,9400.0
2009-12-21 13:50:00,30.96,30.96,30.95,30.96,22500.0,18.5265,18.5265,18.5205,18.5265,22500.0
2009-12-21 13:55:00,30.95,30.96,30.95,30.96,11500.0,18.5205,18.5265,18.5205,18.5265,11500.0
2009-12-21 14:00:00,30.95,30.96,30.95,30.95,7200.0,18.5205,18.5265,18.5205,18.5205,7200.0
2009-12-21 14:05:00,30.95,30.97,30.95,30.96,50800.0,18.5205,18.5325,18.5205,18.5265,50800.0
2009-12-21 14:10:00,30.96,30.96,30.95,30.95,10100.0,18.5265,18.5265,18.5205,18.5205,10100.0
2009-12-21 14:15:00,30.95,30.96,30.95,30.95,11000.0,18.5205,18.5265,18.5205,18.5205,11000.0
2009-12-21 14:20:00,30.96,30.96,30.95,30.96,21900.0,18.5265,18.5265,18.5205,18.5265,21900.0
2009-12-21 14:25:00,30.96,30.96,30.95,30.96,7300.0,18.5265,18.5265,18.5205,18.5265,7300.0
2009-12-21 14:30:00,30.95,30.96,30.95,30.95,9000.0,18.5205,18.5265,18.5205,18.5205,9000.0
2009-12-21 14:35:00,30.95,30.96,30.95,30.96,9900.0,18.5205,18.5265,18.5205,18.5265,9900.0
2009-12-21 14:40:00,30.96,30.96,30.93,30.94,24200.0,18.5265,18.5265,18.5086,18.5146,24200.0
2009-12-21 14:45:00,30.94,30.94,30.93,30.93,11600.0,18.5146,18.5146,18.5086,18.5086,11600.0
2009-12-21 14:50:00,30.94,30.94,30.93,30.94,14100.0,18.5146,18.5146,18.5086,18.5146,14100.0
2009-12-21 14:55:00,30.94,30.94,30.92,30.93,127200.0,18.5146,18.5146,18.5026,18.5086,127200.0
2009-12-21 15:00:00,30.93,30.95,30.92,30.95,48900.0,18.5086,18.5205,18.5026,18.5205,48900.0
2009-12-21 15:05:00,30.94,30.95,30.94,30.94,36600.0,18.5146,18.5205,18.5146,18.5146,36600.0
2009-12-21 15:10:00,30.94,30.96,30.94,30.94,54300.0,18.5146,18.5265,18.5146,18.5146,54300.0
2009-12-21 15:15:00,30.95,30.95,30.92,30.92,44000.0,18.5205,18.5205,18.5026,18.5026,44000.0
2009-12-21 15:20:00,30.93,30.93,30.9,30.9,45400.0,18.5086,18.5086,18.4906,18.4906,45400.0
2009-12-21 15:25:00,30.91,30.91,30.9,30.91,23900.0,18.4966,18.4966,18.4906,18.4966,23900.0
2009-12-21 15:30:00,30.91,30.91,30.9,30.9,56700.0,18.4966,18.4966,18.4906,18.4906,56700.0
2009-12-21 15:35:00,30.91,30.91,30.9,30.91,42100.0,18.4966,18.4966,18.4906,18.4966,42100.0
2009-12-21 15:40:00,30.91,30.92,30.9,30.91,51900.0,18.4966,18.5026,18.4906,18.4966,51900.0
2009-12-21 15:45:00,30.92,30.92,30.91,30.92,35000.0,18.5026,18.5026,18.4966,18.5026,35000.0
2009-12-21 15:50:00,30.92,30.97,30.91,30.96,105300.0,18.5026,18.5325,18.4966,18.5265,105300.0
2009-12-21 15:55:00,30.96,30.97,30.93,30.95,175400.0,18.5265,18.5325,18.5086,18.5205,175400.0
2009-12-22 09:30:00,30.91,31.09,30.91,30.95,48600.0,18.4966,18.6043,18.4966,18.5205,48600.0
2009-12-22 09:35:00,30.94,31.03,30.94,30.99,58200.0,18.5146,18.5684,18.5146,18.5445,58200.0
2009-12-22 09:40:00,31.0,31.02,30.99,31.02,35600.0,18.5505,18.5624,18.5445,18.5624,35600.0
2009-12-22 09:45:00,31.01,31.02,30.98,31.0,38200.0,18.5564,18.5624,18.5385,18.5505,38200.0
2009-12-22 09:50:00,31.0,31.01,30.97,30.98,26900.0,18.5505,18.5564,18.5325,18.5385,26900.0
2009-12-22 09:55:00,30.98,31.01,30.97,30.99,22500.0,18.5385,18.5564,18.5325,18.5445,22500.0
2009-12-22 10:00:00,31.0,31.02,30.94,30.97,80800.0,18.5505,18.5624,18.5146,18.5325,80800.0
2009-12-22 10:05:00,30.97,31.02,30.97,31.01,45000.0,18.5325,18.5624,18.5325,18.5564,45000.0
2009-12-22 10:10:00,31.01,31.02,30.99,30.99,44400.0,18.5564,18.5624,18.5445,18.5445,44400.0
2009-12-22 10:15:00,30.99,31.0,30.99,30.99,20800.0,18.5445,18.5505,18.5445,18.5445,20800.0
2009-12-22 10:20:00,31.0,31.0,30.99,30.99,4400.0,18.5505,18.5505,18.5445,18.5445,4400.0
2009-12-22 10:25:00,31.0,31.01,30.99,31.0,67900.0,18.5505,18.5564,18.5445,18.5505,67900.0
2009-12-22 10:30:00,31.0,31.0,30.99,31.0,6600.0,18.5505,18.5505,18.5445,18.5505,6600.0
2009-12-22 10:35:00,30.99,31.0,30.95,30.95,25800.0,18.5445,18.5505,18.5205,18.5205,25800.0
2009-12-22 10:40:00,30.95,30.96,30.91,30.91,23100.0,18.5205,18.5265,18.4966,18.4966,23100.0
2009-12-22 10:45:00,30.91,30.91,30.89,30.89,13800.0,18.4966,18.4966,18.4846,18.4846,13800.0
2009-12-22 10:50:00,30.89,30.89,30.87,30.89,34800.0,18.4846,18.4846,18.4727,18.4846,34800.0
2009-12-22 10:55:00,30.89,30.89,30.88,30.88,8600.0,18.4846,18.4846,18.4786,18.4786,8600.0
2009-12-22 11:00:00,30.89,30.89,30.88,30.89,16500.0,18.4846,18.4846,18.4786,18.4846,16500.0
2009-12-22 11:05:00,30.9,30.92,30.89,30.92,20000.0,18.4906,18.5026,18.4846,18.5026,20000.0
2009-12-22 11:10:00,30.92,30.94,30.91,30.94,10300.0,18.5026,18.5146,18.4966,18.5146,10300.0
2009-12-22 11:15:00,30.93,30.97,30.93,30.96,12300.0,18.5086,18.5325,18.5086,18.5265,12300.0
2009-12-22 11:20:00,30.96,30.96,30.95,30.95,19500.0,18.5265,18.5265,18.5205,18.5205,19500.0
2009-12-22 11:25:00,30.95,30.97,30.95,30.96,8300.0,18.5205,18.5325,18.5205,18.5265,8300.0
2009-12-22 11:30:00,30.95,30.95,30.92,30.92,17700.0,18.5205,18.5205,18.5026,18.5026,17700.0
2009-12-22 11:35:00,30.92,30.92,30.9,30.92,12100.0,18.5026,18.5026,18.4906,18.5026,12100.0
2009-12-22 11:40:00,30.92,30.92,30.91,30.92,9200.0,18.5026,18.5026,18.4966,18.5026,9200.0
2009-12-22 11:45:00,30.91,30.92,30.91,30.92,3100.0,18.4966,18.5026,18.4966,18.5026,3100.0
2009-12-22 11:50:00,30.91,30.95,30.91,30.95,13000.0,18.4966,18.5205,18.4966,18.5205,13000.0
2009-12-22 11:55:00,30.94,30.98,30.94,30.98,8700.0,18.5146,18.5385,18.5146,18.5385,8700.0
2009-12-22 12:00:00,30.97,30.99,30.97,30.99,16500.0,18.5325,18.5445,18.5325,18.5445,16500.0
2009-12-22 12:05:00,30.99,31.0,30.98,31.0,7200.0,18.5445,18.5505,18.5385,18.5505,7200.0
2009-12-22 12:10:00,31.0,31.0,30.99,31.0,3200.0,18.5505,18.5505,18.5445,18.5505,3200.0
2009-12-22 12:15:00,30.99,30.99,30.96,30.98,48300.0,18.5445,18.5445,18.5265,18.5385,48300.0
2009-12-22 12:20:00,30.97,30.98,30.97,30.98,6400.0,18.5325,18.5385,18.5325,18.5385,6400.0
2009-12-22 12:25:00,30.98,30.99,30.97,30.99,9700.0,18.5385,18.5445,18.5325,18.5445,9700.0
2009-12-22 12:30:00,30.98,31.0,30.97,30.99,17600.0,18.5385,18.5505,18.5325,18.5445,17600.0
2009-12-22 12:35:00,31.0,31.0,30.99,31.0,3100.0,18.5505,18.5505,18.5445,18.5505,3100.0
2009-12-22 12:40:00,31.0,31.0,30.99,30.99,6200.0,18.5505,18.5505,18.5445,18.5445,6200.0
2009-12-22 12:45:00,31.0,31.0,30.99,30.99,12000.0,18.5505,18.5505,18.5445,18.5445,12000.0
2009-12-22 12:50:00,30.99,31.0,30.99,31.0,22700.0,18.5445,18.5505,18.5445,18.5505,22700.0
2009-12-22 12:55:00,31.0,31.01,30.99,31.0,10000.0,18.5505,18.5564,18.5445,18.5505,10000.0
2009-12-22 13:00:00,30.99,31.0,30.99,30.99,8800.0,18.5445,18.5505,18.5445,18.5445,8800.0
2009-12-22 13:05:00,31.0,31.01,30.99,30.99,46600.0,18.5505,18.5564,18.5445,18.5445,46600.0
2009-12-22 13:10:00,31.0,31.01,30.99,31.0,13400.0,18.5505,18.5564,18.5445,18.5505,13400.0
2009-12-22 13:15:00,31.0,31.0,30.99,30.99,7600.0,18.5505,18.5505,18.5445,18.5445,7600.0
2009-12-22 13:20:00,31.0,31.0,30.99,31.0,3700.0,18.5505,18.5505,18.5445,18.5505,3700.0
2009-12-22 13:25:00,31.0,31.0,30.99,31.0,11100.0,18.5505,18.5505,18.5445,18.5505,11100.0
2009-12-22 13:30:00,30.99,31.01,30.99,31.0,41700.0,18.5445,18.5564,18.5445,18.5505,41700.0
2009-12-22 13:35:00,31.01,31.03,30.99,31.03,63700.0,18.5564,18.5684,18.5445,18.5684,63700.0
2009-12-22 13:40:00,31.03,31.04,31.02,31.04,8700.0,18.5684,18.5744,18.5624,18.5744,8700.0
2009-12-22 13:45:00,31.03,31.04,31.03,31.04,2500.0,18.5684,18.5744,18.5684,18.5744,2500.0
2009-12-22 13:50:00,31.04,31.04,31.02,31.03,10100.0,18.5744,18.5744,18.5624,18.5684,10100.0
2009-12-22 13:55:00,31.03,31.03,31.02,31.03,6400.0,18.5684,18.5684,18.5624,18.5684,6400.0
2009-12-22 14:00:00,31.02,31.03,30.99,30.99,28700.0,18.5624,18.5684,18.5445,18.5445,28700.0
2009-12-22 14:05:00,30.98,30.99,30.98,30.99,8200.0,18.5385,18.5445,18.5385,18.5445,8200.0
2009-12-22 14:10:00,30.99,30.99,30.97,30.98,11800.0,18.5445,18.5445,18.5325,18.5385,11800.0
2009-12-22 14:15:00,30.98,30.99,30.97,30.99,35700.0,18.5385,18.5445,18.5325,18.5445,35700.0
2009-12-22 14:20:00,30.99,30.99,30.97,30.97,16100.0,18.5445,18.5445,18.5325,18.5325,16100.0
2009-12-22 14:25:00,30.98,30.98,30.97,30.97,12900.0,18.5385,18.5385,18.5325,18.5325,12900.0
2009-12-22 14:30:00,30.98,30.98,30.95,30.95,19400.0,18.5385,18.5385,18.5205,18.5205,19400.0
2009-12-22 14:35:00,30.95,30.96,30.94,30.94,13800.0,18.5205,18.5265,18.5146,18.5146,13800.0
2009-12-22 14:40:00,30.94,30.95,30.94,30.94,30600.0,18.5146,18.5205,18.5146,18.5146,30600.0
2009-12-22 14:45:00,30.94,30.95,30.94,30.95,32300.0,18.5146,18.5205,18.5146,18.5205,32300.0
2009-12-22 14:50:00,30.94,30.96,30.94,30.96,50200.0,18.5146,18.5265,18.5146,18.5265,50200.0
2009-12-22 14:55:00,30.96,30.96,30.95,30.95,10800.0,18.5265,18.5265,18.5205,18.5205,10800.0
2009-12-22 15:00:00,30.96,30.96,30.95,30.96,23700.0,18.5265,18.5265,18.5205,18.5265,23700.0
2009-12-22 15:05:00,30.96,30.96,30.95,30.96,14000.0,18.5265,18.5265,18.5205,18.5265,14000.0
2009-12-22 15:10:00,30.96,30.96,30.95,30.95,19300.0,18.5265,18.5265,18.5205,18.5205,19300.0
2009-12-22 15:15:00,30.95,30.97,30.93,30.97,84900.0,18.5205,18.5325,18.5086,18.5325,84900.0
2009-12-22 15:20:00,30.97,30.97,30.96,30.97,20300.0,18.5325,18.5325,18.5265,18.5325,20300.0
2009-12-22 15:25:00,30.97,30.97,30.94,30.94,73200.0,18.5325,18.5325,18.5146,18.5146,73200.0
2009-12-22 15:30:00,30.95,30.96,30.94,30.96,133000.0,18.5205,18.5265,18.5146,18.5265,133000.0
2009-12-22 15:35:00,30.96,30.96,30.94,30.95,75700.0,18.5265,18.5265,18.5146,18.5205,75700.0
2009-12-22 15:40:00,30.95,30.96,30.93,30.96,86500.0,18.5205,18.5265,18.5086,18.5265,86500.0
2009-12-22 15:45:00,30.96,30.97,30.92,30.93,112900.0,18.5265,18.5325,18.5026,18.5086,112900.0
2009-12-22 15:50:00,30.93,30.95,30.92,30.95,70500.0,18.5086,18.5205,18.5026,18.5205,70500.0
2009-12-22 15:55:00,30.95,30.96,30.93,30.96,160700.0,18.5205,18.5265,18.5086,18.5265,160700.0
2009-12-23 09:30:00,30.88,31.12,30.88,31.03,34200.0,18.4786,18.6223,18.4786,18.5684,34200.0
2009-12-23 09:35:00,31.03,31.08,31.02,31.06,39800.0,18.5684,18.5983,18.5624,18.5864,39800.0
2009-12-23 09:40:00,31.06,31.06,30.96,31.0,28100.0,18.5864,18.5864,18.5265,18.5505,28100.0
2009-12-23 09:45:00,30.99,31.01,30.99,31.0,32100.0,18.5445,18.5564,18.5445,18.5505,32100.0
2009-12-23 09:50:00,31.0,31.0,30.97,30.99,16500.0,18.5505,18.5505,18.5325,18.5445,16500.0
2009-12-23 09:55:00,30.98,31.0,30.96,31.0,36000.0,18.5385,18.5505,18.5265,18.5505,36000.0
2009-12-23 10:00:00,30.99,30.99,30.9,30.92,33100.0,18.5445,18.5445,18.4906,18.5026,33100.0
2009-12-23 10:05:00,30.92,30.93,30.9,30.91,16800.0,18.5026,18.5086,18.4906,18.4966,16800.0
2009-12-23 10:10:00,30.91,30.94,30.89,30.94,27600.0,18.4966,18.5146,18.4846,18.5146,27600.0
2009-12-23 10:15:00,30.94,30.95,30.88,30.89,13600.0,18.5146,18.5205,18.4786,18.4846,13600.0
2009-12-23 10:20:00,30.89,30.9,30.85,30.87,21000.0,18.4846,18.4906,18.4607,18.4727,21000.0
2009-12-23 10:25:00,30.87,30.9,30.85,30.89,9000.0,18.4727,18.4906,18.4607,18.4846,9000.0
2009-12-23 10:30:00,30.9,30.97,30.9,30.97,20700.0,18.4906,18.5325,18.4906,18.5325,20700.0
2009-12-23 10:35:00,30.97,30.99,30.96,30.98,11000.0,18.5325,18.5445,18.5265,18.5385,11000.0
2009-12-23 10:40:00,30.99,31.0,30.98,30.99,15400.0,18.5445,18.5505,18.5385,18.5445,15400.0
2009-12-23 10:45:00,31.0,31.0,30.99,31.0,12700.0,18.5505,18.5505,18.5445,18.5505,12700.0
2009-12-23 10:50:00,31.0,31.0,30.99,31.0,7500.0,18.5505,18.5505,18.5445,18.5505,7500.0
2009-12-23 10:55:00,31.0,31.0,30.96,30.96,17900.0,18.5505,18.5505,18.5265,18.5265,17900.0
2009-12-23 11:00:00,30.96,30.97,30.96,30.97,21400.0,18.5265,18.5325,18.5265,18.5325,21400.0
2009-12-23 11:05:00,30.97,30.99,30.96,30.98,15500.0,18.5325,18.5445,18.5265,18.5385,15500.0
2009-12-23 11:10:00,30.99,30.99,30.98,30.98,8300.0,18.5445,18.5445,18.5385,18.5385,8300.0
2009-12-23 11:15:00,30.99,30.99,30.98,30.99,7700.0,18.5445,18.5445,18.5385,18.5445,7700.0
2009-12-23 11:20:00,30.99,30.99,30.98,30.98,16100.0,18.5445,18.5445,18.5385,18.5385,16100.0
2009-12-23 11:25:00,30.99,30.99,30.98,30.98,10500.0,18.5445,18.5445,18.5385,18.5385,10500.0
2009-12-23 11:30:00,30.98,30.99,30.98,30.99,6100.0,18.5385,18.5445,18.5385,18.5445,6100.0
2009-12-23 11:35:00,30.99,30.99,30.98,30.99,8700.0,18.5445,18.5445,18.5385,18.5445,8700.0
2009-12-23 11:40:00,30.99,30.99,30.98,30.99,34300.0,18.5445,18.5445,18.5385,18.5445,34300.0
2009-12-23 11:45:00,30.99,30.99,30.98,30.99,5000.0,18.5445,18.5445,18.5385,18.5445,5000.0
2009-12-23 11:50:00,30.99,30.99,30.98,30.99,2600.0,18.5445,18.5445,18.5385,18.5445,2600.0
2009-12-23 11:55:00,30.98,30.99,30.98,30.99,7300.0,18.5385,18.5445,18.5385,18.5445,7300.0
2009-12-23 12:00:00,30.98,30.99,30.95,30.95,17900.0,18.5385,18.5445,18.5205,18.5205,17900.0
2009-12-23 12:05:00,30.95,30.96,30.95,30.96,6400.0,18.5205,18.5265,18.5205,18.5265,6400.0
2009-12-23 12:10:00,30.95,30.96,30.95,30.96,5100.0,18.5205,18.5265,18.5205,18.5265,5100.0
2009-12-23 12:15:00,30.95,30.96,30.95,30.95,4900.0,18.5205,18.5265,18.5205,18.5205,4900.0
2009-12-23 12:20:00,30.95,31.0,30.95,31.0,49900.0,18.5205,18.5505,18.5205,18.5505,49900.0
2009-12-23 12:25:00,30.99,31.0,30.99,31.0,2800.0,18.5445,18.5505,18.5445,18.5505,2800.0
2009-12-23 12:30:00,31.0,31.0,30.96,30.96,16200.0,18.5505,18.5505,18.5265,18.5265,16200.0
2009-12-23 12:35:00,30.96,30.97,30.96,30.97,1700.0,18.5265,18.5325,18.5265,18.5325,1700.0
2009-12-23 12:40:00,30.97,30.97,30.96,30.96,3200.0,18.5325,18.5325,18.5265,18.5265,3200.0
2009-12-23 12:45:00,30.97,30.97,30.94,30.94,15600.0,18.5325,18.5325,18.5146,18.5146,15600.0
2009-12-23 12:50:00,30.95,30.98,30.94,30.97,15300.0,18.5205,18.5385,18.5146,18.5325,15300.0
2009-12-23 12:55:00,30.97,30.97,30.96,30.97,1500.0,18.5325,18.5325,18.5265,18.5325,1500.0
2009-12-23 13:00:00,30.97,30.97,30.96,30.97,6700.0,18.5325,18.5325,18.5265,18.5325,6700.0
2009-12-23 13:05:00,30.97,30.97,30.92,30.95,54300.0,18.5325,18.5325,18.5026,18.5205,54300.0
2009-12-23 13:10:00,30.95,30.95,30.92,30.93,36200.0,18.5205,18.5205,18.5026,18.5086,36200.0
2009-12-23 13:15:00,30.93,30.96,30.92,30.96,9000.0,18.5086,18.5265,18.5026,18.5265,9000.0
2009-12-23 13:20:00,30.96,30.97,30.94,30.94,21600.0,18.5265,18.5325,18.5146,18.5146,21600.0
2009-12-23 13:25:00,30.94,30.95,30.89,30.9,42600.0,18.5146,18.5205,18.4846,18.4906,42600.0
2009-12-23 13:30:00,30.89,30.94,30.89,30.9,40100.0,18.4846,18.5146,18.4846,18.4906,40100.0
2009-12-23 13:35:00,30.89,30.9,30.89,30.89,6600.0,18.4846,18.4906,18.4846,18.4846,6600.0
2009-12-23 13:40:00,30.9,30.9,30.89,30.9,2200.0,18.4906,18.4906,18.4846,18.4906,2200.0
2009-12-23 13:45:00,30.9,30.93,30.89,30.89,44600.0,18.4906,18.5086,18.4846,18.4846,44600.0
2009-12-23 13:50:00,30.9,30.9,30.89,30.9,6500.0,18.4906,18.4906,18.4846,18.4906,6500.0
2009-12-23 13:55:00,30.9,30.9,30.89,30.9,8300.0,18.4906,18.4906,18.4846,18.4906,8300.0
2009-12-23 14:00:00,30.9,30.9,30.89,30.9,15200.0,18.4906,18.4906,18.4846,18.4906,15200.0
2009-12-23 14:05:00,30.9,30.9,30.89,30.9,15800.0,18.4906,18.4906,18.4846,18.4906,15800.0
2009-12-23 14:10:00,30.9,30.9,30.89,30.89,25000.0,18.4906,18.4906,18.4846,18.4846,25000.0
2009-12-23 14:15:00,30.9,30.9,30.89,30.9,4900.0,18.4906,18.4906,18.4846,18.4906,4900.0
2009-12-23 14:20:00,30.9,30.9,30.89,30.9,12500.0,18.4906,18.4906,18.4846,18.4906,12500.0
2009-12-23 14:25:00,30.9,30.9,30.89,30.9,3900.0,18.4906,18.4906,18.4846,18.4906,3900.0
2009-12-23 14:30:00,30.89,30.9,30.89,30.9,9100.0,18.4846,18.4906,18.4846,18.4906,9100.0
2009-12-23 14:35:00,30.9,30.9,30.88,30.89,19600.0,18.4906,18.4906,18.4786,18.4846,19600.0
2009-12-23 14:40:00,30.89,30.89,30.88,30.89,8500.0,18.4846,18.4846,18.4786,18.4846,8500.0
2009-12-23 14:45:00,30.88,30.9,30.88,30.9,59900.0,18.4786,18.4906,18.4786,18.4906,59900.0
2009-12-23 14:50:00,30.89,30.9,30.88,30.89,10900.0,18.4846,18.4906,18.4786,18.4846,10900.0
2009-12-23 14:55:00,30.89,30.89,30.87,30.87,6100.0,18.4846,18.4846,18.4727,18.4727,6100.0
2009-12-23 15:00:00,30.88,30.88,30.87,30.87,14700.0,18.4786,18.4786,18.4727,18.4727,14700.0
2009-12-23 15:05:00,30.88,30.89,30.87,30.87,16400.0,18.4786,18.4846,18.4727,18.4727,16400.0
2009-12-23 15:10:00,30.88,30.88,30.87,30.88,11300.0,18.4786,18.4786,18.4727,18.4786,11300.0
2009-12-23 15:15:00,30.88,30.88,30.87,30.87,5100.0,18.4786,18.4786,18.4727,18.4727,5100.0
2009-12-23 15:20:00,30.87,30.88,30.86,30.86,19400.0,18.4727,18.4786,18.4667,18.4667,19400.0
2009-12-23 15:25:00,30.86,30.86,30.83,30.83,27500.0,18.4667,18.4667,18.4487,18.4487,27500.0
2009-12-23 15:30:00,30.83,30.84,30.8,30.81,78700.0,18.4487,18.4547,18.4308,18.4368,78700.0
2009-12-23 15:35:00,30.8,30.81,30.8,30.8,25000.0,18.4308,18.4368,18.4308,18.4308,25000.0
2009-12-23 15:40:00,30.81,30.83,30.8,30.82,36300.0,18.4368,18.4487,18.4308,18.4427,36300.0
2009-12-23 15:45:00,30.83,30.83,30.81,30.81,124900.0,18.4487,18.4487,18.4368,18.4368,124900.0
2009-12-23 15:50:00,30.82,30.84,30.81,30.84,119000.0,18.4427,18.4547,18.4368,18.4547,119000.0
2009-12-23 15:55:00,30.84,30.84,30.83,30.84,126000.0,18.4547,18.4547,18.4487,18.4547,126000.0
2009-12-24 09:30:00,31.06,31.06,30.95,30.98,50600.0,18.5864,18.5864,18.5205,18.5385,50600.0
2009-12-24 09:35:00,30.98,31.01,30.94,30.95,28700.0,18.5385,18.5564,18.5146,18.5205,28700.0
2009-12-24 09:40:00,30.96,30.99,30.96,30.98,12200.0,18.5265,18.5445,18.5265,18.5385,12200.0
2009-12-24 09:45:00,30.98,31.0,30.97,30.99,14500.0,18.5385,18.5505,18.5325,18.5445,14500.0
2009-12-24 09:50:00,31.0,31.0,30.99,31.0,9000.0,18.5505,18.5505,18.5445,18.5505,9000.0
2009-12-24 09:55:00,30.99,31.0,30.98,30.99,8200.0,18.5445,18.5505,18.5385,18.5445,8200.0
2009-12-24 10:00:00,30.99,31.0,30.98,31.0,18400.0,18.5445,18.5505,18.5385,18.5505,18400.0
2009-12-24 10:05:00,31.0,31.0,30.99,31.0,9800.0,18.5505,18.5505,18.5445,18.5505,9800.0
2009-12-24 10:10:00,30.99,31.0,30.99,31.0,33500.0,18.5445,18.5505,18.5445,18.5505,33500.0
2009-12-24 10:15:00,30.99,31.0,30.99,31.0,3300.0,18.5445,18.5505,18.5445,18.5505,3300.0
2009-12-24 10:20:00,31.0,31.0,30.97,30.97,21100.0,18.5505,18.5505,18.5325,18.5325,21100.0
2009-12-24 10:25:00,30.97,31.0,30.97,30.97,12900.0,18.5325,18.5505,18.5325,18.5325,12900.0
2009-12-24 10:30:00,30.97,30.98,30.95,30.96,5500.0,18.5325,18.5385,18.5205,18.5265,5500.0
2009-12-24 10:35:00,30.95,30.96,30.95,30.95,3700.0,18.5205,18.5265,18.5205,18.5205,3700.0
2009-12-24 10:40:00,30.95,30.97,30.95,30.96,10500.0,18.5205,18.5325,18.5205,18.5265,10500.0
2009-12-24 10:45:00,30.96,30.96,30.95,30.95,8900.0,18.5265,18.5265,18.5205,18.5205,8900.0
2009-12-24 10:50:00,30.95,30.96,30.94,30.95,12900.0,18.5205,18.5265,18.5146,18.5205,12900.0
2009-12-24 10:55:00,30.94,30.94,30.93,30.94,14800.0,18.5146,18.5146,18.5086,18.5146,14800.0
2009-12-24 11:00:00,30.93,30.94,30.93,30.93,9200.0,18.5086,18.5146,18.5086,18.5086,9200.0
2009-12-24 11:05:00,30.94,30.94,30.92,30.94,21700.0,18.5146,18.5146,18.5026,18.5146,21700.0
2009-12-24 11:10:00,30.94,30.97,30.93,30.97,19500.0,18.5146,18.5325,18.5086,18.5325,19500.0
2009-12-24 11:15:00,30.96,30.97,30.96,30.97,9800.0,18.5265,18.5325,18.5265,18.5325,9800.0
2009-12-24 11:20:00,30.96,30.97,30.95,30.96,6500.0,18.5265,18.5325,18.5205,18.5265,6500.0
2009-12-24 11:25:00,30.96,30.97,30.96,30.97,19400.0,18.5265,18.5325,18.5265,18.5325,19400.0
2009-12-24 11:30:00,30.97,30.97,30.96,30.97,25700.0,18.5325,18.5325,18.5265,18.5325,25700.0
2009-12-24 11:35:00,30.97,30.97,30.96,30.97,5800.0,18.5325,18.5325,18.5265,18.5325,5800.0
2009-12-24 11:40:00,30.97,30.97,30.96,30.97,32700.0,18.5325,18.5325,18.5265,18.5325,32700.0
2009-12-24 11:45:00,30.97,30.97,30.96,30.97,8800.0,18.5325,18.5325,18.5265,18.5325,8800.0
2009-12-24 11:50:00,30.97,30.97,30.96,30.97,21000.0,18.5325,18.5325,18.5265,18.5325,21000.0
2009-12-24 11:55:00,30.96,30.97,30.96,30.97,35900.0,18.5265,18.5325,18.5265,18.5325,35900.0
2009-12-24 12:00:00,30.97,30.97,30.96,30.96,9500.0,18.5325,18.5325,18.5265,18.5265,9500.0
2009-12-24 12:05:00,30.97,31.0,30.96,31.0,15400.0,18.5325,18.5505,18.5265,18.5505,15400.0
2009-12-24 12:10:00,31.0,31.0,30.99,30.99,6200.0,18.5505,18.5505,18.5445,18.5445,6200.0
2009-12-24 12:15:00,31.0,31.0,30.99,31.0,5800.0,18.5505,18.5505,18.5445,18.5505,5800.0
2009-12-24 12:20:00,31.0,31.0,30.99,30.99,6600.0,18.5505,18.5505,18.5445,18.5445,6600.0
2009-12-24 12:25:00,30.99,31.0,30.99,30.99,30200.0,18.5445,18.5505,18.5445,18.5445,30200.0
2009-12-24 12:30:00,30.99,30.99,30.98,30.99,7600.0,18.5445,18.5445,18.5385,18.5445,7600.0
2009-12-24 12:35:00,30.99,30.99,30.98,30.99,4300.0,18.5445,18.5445,18.5385,18.5445,4300.0
2009-12-24 12:40:00,30.98,30.99,30.98,30.99,10800.0,18.5385,18.5445,18.5385,18.5445,10800.0
2009-12-24 12:45:00,30.99,30.99,30.97,30.98,19200.0,18.5445,18.5445,18.5325,18.5385,19200.0
2009-12-24 12:50:00,30.98,31.0,30.97,30.99,92500.0,18.5385,18.5505,18.5325,18.5445,92500.0
2009-12-24 12:55:00,31.0,31.02,30.99,31.02,88700.0,18.5505,18.5624,18.5445,18.5624,88700.0
2009-12-28 09:30:00,31.13,31.17,31.02,31.03,57500.0,18.6282,18.6522,18.5624,18.5684,57500.0
2009-12-28 09:35:00,31.03,31.05,31.0,31.0,33700.0,18.5684,18.5804,18.5505,18.5505,33700.0
2009-12-28 09:40:00,31.01,31.04,31.0,31.04,19400.0,18.5564,18.5744,18.5505,18.5744,19400.0
2009-12-28 09:45:00,31.04,31.04,31.01,31.01,26800.0,18.5744,18.5744,18.5564,18.5564,26800.0
2009-12-28 09:50:00,31.01,31.02,30.99,30.99,19400.0,18.5564,18.5624,18.5445,18.5445,19400.0
2009-12-28 09:55:00,30.99,31.0,30.98,30.99,6300.0,18.5445,18.5505,18.5385,18.5445,6300.0
2009-12-28 10:00:00,30.99,31.0,30.98,31.0,16400.0,18.5445,18.5505,18.5385,18.5505,16400.0
2009-12-28 10:05:00,31.0,31.0,30.98,30.99,23600.0,18.5505,18.5505,18.5385,18.5445,23600.0
2009-12-28 10:10:00,30.99,30.99,30.95,30.95,11700.0,18.5445,18.5445,18.5205,18.5205,11700.0
2009-12-28 10:15:00,30.96,31.0,30.95,31.0,18700.0,18.5265,18.5505,18.5205,18.5505,18700.0
2009-12-28 10:20:00,30.99,31.0,30.98,30.98,14500.0,18.5445,18.5505,18.5385,18.5385,14500.0
2009-12-28 10:25:00,30.99,31.0,30.99,30.99,6200.0,18.5445,18.5505,18.5445,18.5445,6200.0
2009-12-28 10:30:00,31.0,31.02,30.99,31.02,36100.0,18.5505,18.5624,18.5445,18.5624,36100.0
2009-12-28 10:35:00,31.01,31.03,31.0,31.0,39900.0,18.5564,18.5684,18.5505,18.5505,39900.0
2009-12-28 10:40:00,31.0,31.0,30.99,30.99,22900.0,18.5505,18.5505,18.5445,18.5445,22900.0
2009-12-28 10:45:00,30.99,31.0,30.99,31.0,7300.0,18.5445,18.5505,18.5445,18.5505,7300.0
2009-12-28 10:50:00,31.0,31.0,30.99,30.99,4800.0,18.5505,18.5505,18.5445,18.5445,4800.0
2009-12-28 10:55:00,30.99,31.0,30.96,30.98,23700.0,18.5445,18.5505,18.5265,18.5385,23700.0
2009-12-28 11:00:00,30.98,30.99,30.98,30.99,7000.0,18.5385,18.5445,18.5385,18.5445,7000.0
2009-12-28 11:05:00,30.99,30.99,30.98,30.98,6600.0,18.5445,18.5445,18.5385,18.5385,6600.0
2009-12-28 11:10:00,30.99,30.99,30.97,30.97,17400.0,18.5445,18.5445,18.5325,18.5325,17400.0
2009-12-28 11:15:00,30.97,30.99,30.97,30.99,12400.0,18.5325,18.5445,18.5325,18.5445,12400.0
2009-12-28 11:20:00,30.99,30.99,30.98,30.99,3800.0,18.5445,18.5445,18.5385,18.5445,3800.0
2009-12-28 11:25:00,30.99,31.0,30.99,30.99,2800.0,18.5445,18.5505,18.5445,18.5445,2800.0
2009-12-28 11:30:00,31.0,31.0,30.98,30.98,4900.0,18.5505,18.5505,18.5385,18.5385,4900.0
2009-12-28 11:35:00,30.98,31.0,30.98,30.99,8400.0,18.5385,18.5505,18.5385,18.5445,8400.0
2009-12-28 11:40:00,30.99,31.0,30.98,30.98,14700.0,18.5445,18.5505,18.5385,18.5385,14700.0
2009-12-28 11:45:00,30.99,31.0,30.98,31.0,10400.0,18.5445,18.5505,18.5385,18.5505,10400.0
2009-12-28 11:50:00,31.0,31.0,30.99,30.99,4500.0,18.5505,18.5505,18.5445,18.5445,4500.0
2009-12-28 11:55:00,30.99,31.0,30.98,31.0,12300.0,18.5445,18.5505,18.5385,18.5505,12300.0
2009-12-28 12:00:00,30.99,31.0,30.99,30.99,7200.0,18.5445,18.5505,18.5445,18.5445,7200.0
2009-12-28 12:05:00,30.99,31.0,30.98,31.0,12900.0,18.5445,18.5505,18.5385,18.5505,12900.0
2009-12-28 12:10:00,30.99,31.0,30.99,31.0,8400.0,18.5445,18.5505,18.5445,18.5505,8400.0
2009-12-28 12:15:00,31.0,31.02,30.99,31.02,30100.0,18.5505,18.5624,18.5445,18.5624,30100.0
2009-12-28 12:20:00,31.01,31.01,31.0,31.01,15200.0,18.5564,18.5564,18.5505,18.5564,15200.0
2009-12-28 12:25:00,31.01,31.01,31.0,31.0,35300.0,18.5564,18.5564,18.5505,18.5505,35300.0
2009-12-28 12:30:00,30.99,31.0,30.98,30.98,15300.0,18.5445,18.5505,18.5385,18.5385,15300.0
2009-12-28 12:35:00,30.99,30.99,30.98,30.99,6900.0,18.5445,18.5445,18.5385,18.5445,6900.0
2009-12-28 12:40:00,30.98,30.99,30.98,30.98,2100.0,18.5385,18.5445,18.5385,18.5385,2100.0
2009-12-28 12:45:00,30.98,30.99,30.98,30.99,10500.0,18.5385,18.5445,18.5385,18.5445,10500.0
2009-12-28 12:50:00,30.98,31.02,30.98,31.01,134100.0,18.5385,18.5624,18.5385,18.5564,134100.0
2009-12-28 12:55:00,31.0,31.01,30.99,30.99,41800.0,18.5505,18.5564,18.5445,18.5445,41800.0
2009-12-28 13:00:00,30.99,31.0,30.99,30.99,7200.0,18.5445,18.5505,18.5445,18.5445,7200.0
2009-12-28 13:05:00,30.99,31.0,30.99,31.0,8000.0,18.5445,18.5505,18.5445,18.5505,8000.0
2009-12-28 13:10:00,30.99,31.0,30.99,30.99,3100.0,18.5445,18.5505,18.5445,18.5445,3100.0
2009-12-28 13:15:00,30.99,31.0,30.99,30.99,7400.0,18.5445,18.5505,18.5445,18.5445,7400.0
2009-12-28 13:20:00,30.99,31.0,30.98,30.98,13200.0,18.5445,18.5505,18.5385,18.5385,13200.0
2009-12-28 13:25:00,30.98,31.0,30.98,30.99,8500.0,18.5385,18.5505,18.5385,18.5445,8500.0
2009-12-28 13:30:00,30.99,31.0,30.99,30.99,3900.0,18.5445,18.5505,18.5445,18.5445,3900.0
2009-12-28 13:35:00,31.0,31.0,30.99,30.99,900.0,18.5505,18.5505,18.5445,18.5445,900.0
2009-12-28 13:40:00,30.99,31.02,30.99,31.02,47900.0,18.5445,18.5624,18.5445,18.5624,47900.0
2009-12-28 13:45:00,31.01,31.02,30.99,30.99,27900.0,18.5564,18.5624,18.5445,18.5445,27900.0
2009-12-28 13:50:00,30.99,31.0,30.99,31.0,2200.0,18.5445,18.5505,18.5445,18.5505,2200.0
2009-12-28 13:55:00,30.99,31.0,30.99,31.0,2300.0,18.5445,18.5505,18.5445,18.5505,2300.0
2009-12-28 14:00:00,30.99,31.0,30.94,30.94,11300.0,18.5445,18.5505,18.5146,18.5146,11300.0
2009-12-28 14:05:00,30.94,30.95,30.93,30.94,16500.0,18.5146,18.5205,18.5086,18.5146,16500.0
2009-12-28 14:10:00,30.95,30.96,30.94,30.96,11600.0,18.5205,18.5265,18.5146,18.5265,11600.0
2009-12-28 14:15:00,30.96,30.98,30.94,30.94,30300.0,18.5265,18.5385,18.5146,18.5146,30300.0
2009-12-28 14:20:00,30.94,30.96,30.94,30.95,12100.0,18.5146,18.5265,18.5146,18.5205,12100.0
2009-12-28 14:25:00,30.96,30.99,30.95,30.99,25800.0,18.5265,18.5445,18.5205,18.5445,25800.0
2009-12-28 14:30:00,30.99,31.0,30.98,30.99,53400.0,18.5445,18.5505,18.5385,18.5445,53400.0
2009-12-28 14:35:00,30.99,30.99,30.95,30.95,37700.0,18.5445,18.5445,18.5205,18.5205,37700.0
2009-12-28 14:40:00,30.95,30.96,30.95,30.95,5300.0,18.5205,18.5265,18.5205,18.5205,5300.0
2009-12-28 14:45:00,30.95,30.96,30.95,30.96,3200.0,18.5205,18.5265,18.5205,18.5265,3200.0
2009-12-28 14:50:00,30.95,30.96,30.95,30.96,8900.0,18.5205,18.5265,18.5205,18.5265,8900.0
2009-12-28 14:55:00,30.95,30.96,30.95,30.96,7200.0,18.5205,18.5265,18.5205,18.5265,7200.0
2009-12-28 15:00:00,30.96,30.96,30.94,30.94,15400.0,18.5265,18.5265,18.5146,18.5146,15400.0
2009-12-28 15:05:00,30.94,30.95,30.94,30.95,5100.0,18.5146,18.5205,18.5146,18.5205,5100.0
2009-12-28 15:10:00,30.94,30.95,30.94,30.94,3600.0,18.5146,18.5205,18.5146,18.5146,3600.0
2009-12-28 15:15:00,30.94,30.95,30.94,30.94,2500.0,18.5146,18.5205,18.5146,18.5146,2500.0
2009-12-28 15:20:00,30.95,30.95,30.94,30.94,11400.0,18.5205,18.5205,18.5146,18.5146,11400.0
2009-12-28 15:25:00,30.94,30.95,30.94,30.95,21000.0,18.5146,18.5205,18.5146,18.5205,21000.0
2009-12-28 15:30:00,30.95,30.96,30.95,30.96,15900.0,18.5205,18.5265,18.5205,18.5265,15900.0
2009-12-28 15:35:00,30.95,30.96,30.95,30.96,18200.0,18.5205,18.5265,18.5205,18.5265,18200.0
2009-12-28 15:40:00,30.95,30.96,30.95,30.95,15100.0,18.5205,18.5265,18.5205,18.5205,15100.0
2009-12-28 15:45:00,30.95,30.97,30.95,30.97,25600.0,18.5205,18.5325,18.5205,18.5325,25600.0
2009-12-28 15:50:00,30.97,30.98,30.96,30.98,41600.0,18.5325,18.5385,18.5265,18.5385,41600.0
2009-12-28 15:55:00,30.97,31.01,30.97,31.0,113700.0,18.5325,18.5564,18.5325,18.5505,113700.0
2009-12-29 09:30:00,31.21,31.21,31.02,31.03,43000.0,18.6761,18.6761,18.5624,18.5684,43000.0
2009-12-29 09:35:00,31.02,31.02,30.98,30.99,30100.0,18.5624,18.5624,18.5385,18.5445,30100.0
2009-12-29 09:40:00,31.0,31.0,30.93,30.94,12100.0,18.5505,18.5505,18.5086,18.5146,12100.0
2009-12-29 09:45:00,30.94,30.95,30.93,30.94,13900.0,18.5146,18.5205,18.5086,18.5146,13900.0
2009-12-29 09:50:00,30.95,30.95,30.94,30.95,5600.0,18.5205,18.5205,18.5146,18.5205,5600.0
2009-12-29 09:55:00,30.95,30.97,30.94,30.97,8400.0,18.5205,18.5325,18.5146,18.5325,8400.0
2009-12-29 10:00:00,30.97,30.98,30.96,30.97,8000.0,18.5325,18.5385,18.5265,18.5325,8000.0
2009-12-29 10:05:00,30.97,30.97,30.94,30.97,19900.0,18.5325,18.5325,18.5146,18.5325,19900.0
2009-12-29 10:10:00,30.97,30.99,30.97,30.98,4900.0,18.5325,18.5445,18.5325,18.5385,4900.0
2009-12-29 10:15:00,30.98,31.0,30.98,31.0,12100.0,18.5385,18.5505,18.5385,18.5505,12100.0
2009-12-29 10:20:00,30.99,31.0,30.99,30.99,9000.0,18.5445,18.5505,18.5445,18.5445,9000.0
2009-12-29 10:25:00,31.0,31.0,30.99,30.99,8000.0,18.5505,18.5505,18.5445,18.5445,8000.0
2009-12-29 10:30:00,30.99,31.0,30.99,30.99,5300.0,18.5445,18.5505,18.5445,18.5445,5300.0
2009-12-29 10:35:00,31.0,31.0,30.99,30.99,2000.0,18.5505,18.5505,18.5445,18.5445,2000.0
2009-12-29 10:40:00,30.99,31.0,30.99,30.99,4700.0,18.5445,18.5505,18.5445,18.5445,4700.0
2009-12-29 10:45:00,30.99,31.0,30.99,31.0,12600.0,18.5445,18.5505,18.5445,18.5505,12600.0
2009-12-29 10:50:00,31.0,31.01,31.0,31.01,66200.0,18.5505,18.5564,18.5505,18.5564,66200.0
2009-12-29 10:55:00,31.01,31.01,31.0,31.0,2100.0,18.5564,18.5564,18.5505,18.5505,2100.0
2009-12-29 11:00:00,31.01,31.01,30.99,31.0,14100.0,18.5564,18.5564,18.5445,18.5505,14100.0
2009-12-29 11:05:00,31.01,31.01,31.0,31.01,14600.0,18.5564,18.5564,18.5505,18.5564,14600.0
2009-12-29 11:10:00,31.01,31.01,30.97,30.97,22300.0,18.5564,18.5564,18.5325,18.5325,22300.0
2009-12-29 11:15:00,30.98,30.98,30.95,30.97,13600.0,18.5385,18.5385,18.5205,18.5325,13600.0
2009-12-29 11:20:00,30.97,30.98,30.96,30.97,6600.0,18.5325,18.5385,18.5265,18.5325,6600.0
2009-12-29 11:25:00,30.98,30.98,30.97,30.97,1600.0,18.5385,18.5385,18.5325,18.5325,1600.0
2009-12-29 11:30:00,30.97,31.0,30.97,31.0,5800.0,18.5325,18.5505,18.5325,18.5505,5800.0
2009-12-29 11:35:00,30.99,31.0,30.98,30.98,7400.0,18.5445,18.5505,18.5385,18.5385,7400.0
2009-12-29 11:40:00,30.98,30.99,30.98,30.98,3600.0,18.5385,18.5445,18.5385,18.5385,3600.0
2009-12-29 11:45:00,30.99,30.99,30.98,30.99,4900.0,18.5445,18.5445,18.5385,18.5445,4900.0
2009-12-29 11:50:00,30.99,30.99,30.98,30.98,2400.0,18.5445,18.5445,18.5385,18.5385,2400.0
2009-12-29 11:55:00,30.98,30.99,30.98,30.98,3900.0,18.5385,18.5445,18.5385,18.5385,3900.0
2009-12-29 12:00:00,30.98,31.0,30.98,31.0,38700.0,18.5385,18.5505,18.5385,18.5505,38700.0
2009-12-29 12:05:00,30.99,31.0,30.99,30.99,7700.0,18.5445,18.5505,18.5445,18.5445,7700.0
2009-12-29 12:10:00,31.0,31.0,30.99,30.99,9200.0,18.5505,18.5505,18.5445,18.5445,9200.0
2009-12-29 12:15:00,30.99,31.0,30.99,31.0,2800.0,18.5445,18.5505,18.5445,18.5505,2800.0
2009-12-29 12:20:00,30.99,31.0,30.98,30.98,12800.0,18.5445,18.5505,18.5385,18.5385,12800.0
2009-12-29 12:25:00,30.99,30.99,30.97,30.97,5000.0,18.5445,18.5445,18.5325,18.5325,5000.0
2009-12-29 12:30:00,30.98,30.98,30.97,30.97,2400.0,18.5385,18.5385,18.5325,18.5325,2400.0
2009-12-29 12:35:00,30.98,30.98,30.97,30.97,5700.0,18.5385,18.5385,18.5325,18.5325,5700.0
2009-12-29 12:40:00,30.97,30.99,30.97,30.98,8900.0,18.5325,18.5445,18.5325,18.5385,8900.0
2009-12-29 12:45:00,30.98,30.99,30.98,30.99,3000.0,18.5385,18.5445,18.5385,18.5445,3000.0
2009-12-29 12:50:00,30.99,30.99,30.98,30.99,8100.0,18.5445,18.5445,18.5385,18.5445,8100.0
2009-12-29 12:55:00,31.0,31.0,30.98,30.98,3900.0,18.5505,18.5505,18.5385,18.5385,3900.0
2009-12-29 13:00:00,30.98,30.99,30.98,30.99,3000.0,18.5385,18.5445,18.5385,18.5445,3000.0
2009-12-29 13:05:00,30.99,30.99,30.98,30.98,2000.0,18.5445,18.5445,18.5385,18.5385,2000.0
2009-12-29 13:10:00,30.98,30.99,30.98,30.98,2900.0,18.5385,18.5445,18.5385,18.5385,2900.0
2009-12-29 13:15:00,30.99,30.99,30.98,30.98,3900.0,18.5445,18.5445,18.5385,18.5385,3900.0
2009-12-29 13:20:00,30.98,30.99,30.98,30.99,3000.0,18.5385,18.5445,18.5385,18.5445,3000.0
2009-12-29 13:25:00,30.99,30.99,30.98,30.98,5800.0,18.5445,18.5445,18.5385,18.5385,5800.0
2009-12-29 13:30:00,30.98,30.98,30.96,30.97,6700.0,18.5385,18.5385,18.5265,18.5325,6700.0
2009-12-29 13:35:00,30.97,30.97,30.96,30.97,11100.0,18.5325,18.5325,18.5265,18.5325,11100.0
2009-12-29 13:40:00,30.98,30.99,30.98,30.98,7600.0,18.5385,18.5445,18.5385,18.5385,7600.0
2009-12-29 13:45:00,30.99,30.99,30.98,30.99,18900.0,18.5445,18.5445,18.5385,18.5445,18900.0
2009-12-29 13:50:00,30.99,30.99,30.98,30.99,8800.0,18.5445,18.5445,18.5385,18.5445,8800.0
2009-12-29 13:55:00,30.98,30.99,30.98,30.98,3000.0,18.5385,18.5445,18.5385,18.5385,3000.0
2009-12-29 14:00:00,30.98,30.99,30.97,30.98,21000.0,18.5385,18.5445,18.5325,18.5385,21000.0
2009-12-29 14:05:00,30.98,30.99,30.98,30.99,15900.0,18.5385,18.5445,18.5385,18.5445,15900.0
2009-12-29 14:10:00,30.99,30.99,30.98,30.99,5000.0,18.5445,18.5445,18.5385,18.5445,5000.0
2009-12-29 14:15:00,30.99,31.0,30.99,31.0,13500.0,18.5445,18.5505,18.5445,18.5505,13500.0
2009-12-29 14:20:00,31.0,31.0,30.99,31.0,5800.0,18.5505,18.5505,18.5445,18.5505,5800.0
2009-12-29 14:25:00,31.0,31.0,30.99,30.99,6400.0,18.5505,18.5505,18.5445,18.5445,6400.0
2009-12-29 14:30:00,31.0,31.0,30.99,31.0,5300.0,18.5505,18.5505,18.5445,18.5505,5300.0
2009-12-29 14:35:00,30.99,31.0,30.99,30.99,4300.0,18.5445,18.5505,18.5445,18.5445,4300.0
2009-12-29 14:40:00,31.0,31.0,30.99,30.99,4300.0,18.5505,18.5505,18.5445,18.5445,4300.0
2009-12-29 14:45:00,30.99,31.0,30.99,31.0,8800.0,18.5445,18.5505,18.5445,18.5505,8800.0
2009-12-29 14:50:00,31.0,31.0,30.99,31.0,12300.0,18.5505,18.5505,18.5445,18.5505,12300.0
2009-12-29 14:55:00,31.0,31.0,30.99,31.0,3800.0,18.5505,18.5505,18.5445,18.5505,3800.0
2009-12-29 15:00:00,31.0,31.0,30.99,30.99,36200.0,18.5505,18.5505,18.5445,18.5445,36200.0
2009-12-29 15:05:00,31.0,31.0,30.99,30.99,13900.0,18.5505,18.5505,18.5445,18.5445,13900.0
2009-12-29 15:10:00,31.0,31.0,30.99,30.99,55000.0,18.5505,18.5505,18.5445,18.5445,55000.0
2009-12-29 15:15:00,30.99,31.0,30.99,31.0,72600.0,18.5445,18.5505,18.5445,18.5505,72600.0
2009-12-29 15:20:00,31.0,31.0,30.99,30.99,15600.0,18.5505,18.5505,18.5445,18.5445,15600.0
2009-12-29 15:25:00,30.99,31.0,30.99,31.0,17100.0,18.5445,18.5505,18.5445,18.5505,17100.0
2009-12-29 15:30:00,30.99,31.0,30.99,30.99,7000.0,18.5445,18.5505,18.5445,18.5445,7000.0
2009-12-29 15:35:00,31.0,31.0,30.99,31.0,7700.0,18.5505,18.5505,18.5445,18.5505,7700.0
2009-12-29 15:40:00,31.0,31.0,30.96,30.96,19000.0,18.5505,18.5505,18.5265,18.5265,19000.0
2009-12-29 15:45:00,30.97,30.97,30.96,30.97,15900.0,18.5325,18.5325,18.5265,18.5325,15900.0
2009-12-29 15:50:00,30.97,30.97,30.96,30.97,38400.0,18.5325,18.5325,18.5265,18.5325,38400.0
2009-12-29 15:55:00,30.97,30.97,30.94,30.95,80100.0,18.5325,18.5325,18.5146,18.5205,80100.0
2009-12-30 09:30:00,31.11,31.11,30.95,31.01,47000.0,18.6163,18.6163,18.5205,18.5564,47000.0
2009-12-30 09:35:00,31.01,31.01,30.98,31.0,15000.0,18.5564,18.5564,18.5385,18.5505,15000.0
2009-12-30 09:40:00,31.0,31.05,30.97,31.01,54600.0,18.5505,18.5804,18.5325,18.5564,54600.0
2009-12-30 09:45:00,31.0,31.03,30.96,30.97,35700.0,18.5505,18.5684,18.5265,18.5325,35700.0
2009-12-30 09:50:00,30.98,31.01,30.98,31.01,12600.0,18.5385,18.5564,18.5385,18.5564,12600.0
2009-12-30 09:55:00,31.01,31.07,31.01,31.02,78700.0,18.5564,18.5923,18.5564,18.5624,78700.0
2009-12-30 10:00:00,31.02,31.05,31.01,31.01,50200.0,18.5624,18.5804,18.5564,18.5564,50200.0
2009-12-30 10:05:00,31.01,31.04,30.99,31.02,103500.0,18.5564,18.5744,18.5445,18.5624,103500.0
2009-12-30 10:10:00,31.02,31.02,30.99,31.0,48600.0,18.5624,18.5624,18.5445,18.5505,48600.0
2009-12-30 10:15:00,31.0,31.02,31.0,31.01,14700.0,18.5505,18.5624,18.5505,18.5564,14700.0
2009-12-30 10:20:00,31.01,31.01,30.99,31.0,15000.0,18.5564,18.5564,18.5445,18.5505,15000.0
2009-12-30 10:25:00,30.99,31.0,30.99,30.99,6400.0,18.5445,18.5505,18.5445,18.5445,6400.0
2009-12-30 10:30:00,30.99,30.99,30.95,30.96,19200.0,18.5445,18.5445,18.5205,18.5265,19200.0
2009-12-30 10:35:00,30.96,30.97,30.95,30.95,15700.0,18.5265,18.5325,18.5205,18.5205,15700.0
2009-12-30 10:40:00,30.95,30.96,30.94,30.94,14800.0,18.5205,18.5265,18.5146,18.5146,14800.0
2009-12-30 10:45:00,30.95,30.95,30.94,30.94,2900.0,18.5205,18.5205,18.5146,18.5146,2900.0
2009-12-30 10:50:00,30.94,30.97,30.94,30.97,10000.0,18.5146,18.5325,18.5146,18.5325,10000.0
2009-12-30 10:55:00,30.96,30.96,30.95,30.96,11900.0,18.5265,18.5265,18.5205,18.5265,11900.0
2009-12-30 11:00:00,30.96,30.96,30.94,30.94,12800.0,18.5265,18.5265,18.5146,18.5146,12800.0
2009-12-30 11:05:00,30.94,30.95,30.93,30.93,9200.0,18.5146,18.5205,18.5086,18.5086,9200.0
2009-12-30 11:10:00,30.93,30.94,30.93,30.94,6200.0,18.5086,18.5146,18.5086,18.5146,6200.0
2009-12-30 11:15:00,30.93,30.93,30.9,30.91,12000.0,18.5086,18.5086,18.4906,18.4966,12000.0
2009-12-30 11:20:00,30.91,30.91,30.9,30.9,19900.0,18.4966,18.4966,18.4906,18.4906,19900.0
2009-12-30 11:25:00,30.9,30.91,30.88,30.88,6400.0,18.4906,18.4966,18.4786,18.4786,6400.0
2009-12-30 11:30:00,30.88,30.89,30.88,30.88,6800.0,18.4786,18.4846,18.4786,18.4786,6800.0
2009-12-30 11:35:00,30.88,30.89,30.88,30.88,7000.0,18.4786,18.4846,18.4786,18.4786,7000.0
2009-12-30 11:40:00,30.88,30.88,30.86,30.86,15100.0,18.4786,18.4786,18.4667,18.4667,15100.0
2009-12-30 11:45:00,30.86,30.89,30.86,30.89,11600.0,18.4667,18.4846,18.4667,18.4846,11600.0
2009-12-30 11:50:00,30.89,30.93,30.89,30.93,36900.0,18.4846,18.5086,18.4846,18.5086,36900.0
2009-12-30 11:55:00,30.93,30.93,30.92,30.93,3000.0,18.5086,18.5086,18.5026,18.5086,3000.0
2009-12-30 12:00:00,30.93,30.93,30.92,30.93,6000.0,18.5086,18.5086,18.5026,18.5086,6000.0
2009-12-30 12:05:00,30.92,30.93,30.91,30.91,9100.0,18.5026,18.5086,18.4966,18.4966,9100.0
2009-12-30 12:10:00,30.91,30.91,30.9,30.9,7400.0,18.4966,18.4966,18.4906,18.4906,7400.0
2009-12-30 12:15:00,30.91,30.91,30.9,30.9,12100.0,18.4966,18.4966,18.4906,18.4906,12100.0
2009-12-30 12:20:00,30.9,30.91,30.9,30.9,5000.0,18.4906,18.4966,18.4906,18.4906,5000.0
2009-12-30 12:25:00,30.9,30.91,30.89,30.89,10400.0,18.4906,18.4966,18.4846,18.4846,10400.0
2009-12-30 12:30:00,30.89,30.9,30.89,30.89,7600.0,18.4846,18.4906,18.4846,18.4846,7600.0
2009-12-30 12:35:00,30.89,30.9,30.87,30.87,23500.0,18.4846,18.4906,18.4727,18.4727,23500.0
2009-12-30 12:40:00,30.87,30.89,30.86,30.89,15300.0,18.4727,18.4846,18.4667,18.4846,15300.0
2009-12-30 12:45:00,30.89,30.9,30.89,30.9,4700.0,18.4846,18.4906,18.4846,18.4906,4700.0
2009-12-30 12:50:00,30.89,30.9,30.89,30.9,7500.0,18.4846,18.4906,18.4846,18.4906,7500.0
2009-12-30 12:55:00,30.89,30.9,30.89,30.89,2900.0,18.4846,18.4906,18.4846,18.4846,2900.0
2009-12-30 13:00:00,30.89,30.9,30.89,30.9,12000.0,18.4846,18.4906,18.4846,18.4906,12000.0
2009-12-30 13:05:00,30.89,30.9,30.89,30.89,7100.0,18.4846,18.4906,18.4846,18.4846,7100.0
2009-12-30 13:10:00,30.89,30.89,30.87,30.87,12400.0,18.4846,18.4846,18.4727,18.4727,12400.0
2009-12-30 13:15:00,30.87,30.88,30.86,30.88,10900.0,18.4727,18.4786,18.4667,18.4786,10900.0
2009-12-30 13:20:00,30.87,30.88,30.87,30.87,3800.0,18.4727,18.4786,18.4727,18.4727,3800.0
2009-12-30 13:25:00,30.87,30.88,30.87,30.87,6300.0,18.4727,18.4786,18.4727,18.4727,6300.0
2009-12-30 13:30:00,30.87,30.88,30.87,30.87,4800.0,18.4727,18.4786,18.4727,18.4727,4800.0
2009-12-30 13:35:00,30.88,30.88,30.87,30.87,6400.0,18.4786,18.4786,18.4727,18.4727,6400.0
2009-12-30 13:40:00,30.87,30.88,30.87,30.87,2800.0,18.4727,18.4786,18.4727,18.4727,2800.0
2009-12-30 13:45:00,30.88,30.88,30.87,30.88,1300.0,18.4786,18.4786,18.4727,18.4786,1300.0
2009-12-30 13:50:00,30.88,30.88,30.87,30.87,4200.0,18.4786,18.4786,18.4727,18.4727,4200.0
2009-12-30 13:55:00,30.87,30.88,30.86,30.86,12400.0,18.4727,18.4786,18.4667,18.4667,12400.0
2009-12-30 14:00:00,30.87,30.87,30.86,30.86,5100.0,18.4727,18.4727,18.4667,18.4667,5100.0
2009-12-30 14:05:00,30.87,30.88,30.86,30.88,8300.0,18.4727,18.4786,18.4667,18.4786,8300.0
2009-12-30 14:10:00,30.88,30.88,30.87,30.87,2100.0,18.4786,18.4786,18.4727,18.4727,2100.0
2009-12-30 14:15:00,30.88,30.88,30.87,30.88,4700.0,18.4786,18.4786,18.4727,18.4786,4700.0
2009-12-30 14:20:00,30.88,30.89,30.87,30.88,7600.0,18.4786,18.4846,18.4727,18.4786,7600.0
2009-12-30 14:25:00,30.88,30.89,30.88,30.89,2400.0,18.4786,18.4846,18.4786,18.4846,2400.0
2009-12-30 14:30:00,30.89,30.89,30.88,30.89,5900.0,18.4846,18.4846,18.4786,18.4846,5900.0
2009-12-30 14:35:00,30.89,30.89,30.88,30.89,14900.0,18.4846,18.4846,18.4786,18.4846,14900.0
2009-12-30 14:40:00,30.89,30.9,30.88,30.9,4800.0,18.4846,18.4906,18.4786,18.4906,4800.0
2009-12-30 14:45:00,30.89,30.92,30.89,30.92,11400.0,18.4846,18.5026,18.4846,18.5026,11400.0
2009-12-30 14:50:00,30.92,30.92,30.91,30.92,19100.0,18.5026,18.5026,18.4966,18.5026,19100.0
2009-12-30 14:55:00,30.92,30.93,30.92,30.92,15700.0,18.5026,18.5086,18.5026,18.5026,15700.0
2009-12-30 15:00:00,30.93,30.93,30.92,30.92,23200.0,18.5086,18.5086,18.5026,18.5026,23200.0
2009-12-30 15:05:00,30.93,30.93,30.89,30.89,32700.0,18.5086,18.5086,18.4846,18.4846,32700.0
2009-12-30 15:10:00,30.9,30.9,30.88,30.89,14200.0,18.4906,18.4906,18.4786,18.4846,14200.0
2009-12-30 15:15:00,30.89,30.89,30.88,30.88,4900.0,18.4846,18.4846,18.4786,18.4786,4900.0
2009-12-30 15:20:00,30.89,30.89,30.88,30.89,6500.0,18.4846,18.4846,18.4786,18.4846,6500.0
2009-12-30 15:25:00,30.89,30.89,30.88,30.88,7100.0,18.4846,18.4846,18.4786,18.4786,7100.0
2009-12-30 15:30:00,30.89,30.9,30.88,30.9,37900.0,18.4846,18.4906,18.4786,18.4906,37900.0
2009-12-30 15:35:00,30.9,30.9,30.89,30.89,21700.0,18.4906,18.4906,18.4846,18.4846,21700.0
2009-12-30 15:40:00,30.9,30.9,30.89,30.89,72500.0,18.4906,18.4906,18.4846,18.4846,72500.0
2009-12-30 15:45:00,30.9,30.9,30.89,30.9,19700.0,18.4906,18.4906,18.4846,18.4906,19700.0
2009-12-30 15:50:00,30.9,30.91,30.9,30.9,48600.0,18.4906,18.4966,18.4906,18.4906,48600.0
2009-12-30 15:55:00,30.9,30.91,30.89,30.9,135400.0,18.4906,18.4966,18.4846,18.4906,135400.0
2009-12-31 09:30:00,30.81,30.99,30.81,30.93,55300.0,18.4368,18.5445,18.4368,18.5086,55300.0
2009-12-31 09:35:00,30.93,30.94,30.9,30.9,27000.0,18.5086,18.5146,18.4906,18.4906,27000.0
2009-12-31 09:40:00,30.9,30.91,30.87,30.87,26500.0,18.4906,18.4966,18.4727,18.4727,26500.0
2009-12-31 09:45:00,30.88,30.9,30.86,30.89,28500.0,18.4786,18.4906,18.4667,18.4846,28500.0
2009-12-31 09:50:00,30.89,30.94,30.89,30.94,33900.0,18.4846,18.5146,18.4846,18.5146,33900.0
2009-12-31 09:55:00,30.94,30.95,30.92,30.92,46200.0,18.5146,18.5205,18.5026,18.5026,46200.0
2009-12-31 10:00:00,30.92,30.93,30.87,30.9,63100.0,18.5026,18.5086,18.4727,18.4906,63100.0
2009-12-31 10:05:00,30.9,30.99,30.89,30.99,54000.0,18.4906,18.5445,18.4846,18.5445,54000.0
2009-12-31 10:10:00,30.98,30.99,30.9,30.9,22200.0,18.5385,18.5445,18.4906,18.4906,22200.0
2009-12-31 10:15:00,30.9,30.9,30.85,30.86,15300.0,18.4906,18.4906,18.4607,18.4667,15300.0
2009-12-31 10:20:00,30.86,30.9,30.86,30.9,8900.0,18.4667,18.4906,18.4667,18.4906,8900.0
2009-12-31 10:25:00,30.89,30.9,30.85,30.85,16600.0,18.4846,18.4906,18.4607,18.4607,16600.0
2009-12-31 10:30:00,30.85,30.88,30.85,30.88,10100.0,18.4607,18.4786,18.4607,18.4786,10100.0
2009-12-31 10:35:00,30.88,30.9,30.86,30.89,15200.0,18.4786,18.4906,18.4667,18.4846,15200.0
2009-12-31 10:40:00,30.89,30.9,30.89,30.9,7900.0,18.4846,18.4906,18.4846,18.4906,7900.0
2009-12-31 10:45:00,30.89,30.9,30.89,30.89,2700.0,18.4846,18.4906,18.4846,18.4846,2700.0
2009-12-31 10:50:00,30.89,30.9,30.89,30.9,3900.0,18.4846,18.4906,18.4846,18.4906,3900.0
2009-12-31 10:55:00,30.9,30.9,30.89,30.9,10400.0,18.4906,18.4906,18.4846,18.4906,10400.0
2009-12-31 11:00:00,30.9,30.9,30.89,30.9,5900.0,18.4906,18.4906,18.4846,18.4906,5900.0
2009-12-31 11:05:00,30.9,30.9,30.89,30.9,8400.0,18.4906,18.4906,18.4846,18.4906,8400.0
2009-12-31 11:10:00,30.9,30.9,30.86,30.86,13600.0,18.4906,18.4906,18.4667,18.4667,13600.0
2009-12-31 11:15:00,30.86,30.87,30.83,30.84,18200.0,18.4667,18.4727,18.4487,18.4547,18200.0
2009-12-31 11:20:00,30.83,30.84,30.79,30.79,57200.0,18.4487,18.4547,18.4248,18.4248,57200.0
2009-12-31 11:25:00,30.8,30.8,30.79,30.8,6000.0,18.4308,18.4308,18.4248,18.4308,6000.0
2009-12-31 11:30:00,30.79,30.81,30.79,30.8,18800.0,18.4248,18.4368,18.4248,18.4308,18800.0
2009-12-31 11:35:00,30.8,30.81,30.8,30.81,35000.0,18.4308,18.4368,18.4308,18.4368,35000.0
2009-12-31 11:40:00,30.81,30.83,30.81,30.83,12300.0,18.4368,18.4487,18.4368,18.4487,12300.0
2009-12-31 11:45:00,30.83,30.85,30.83,30.85,15300.0,18.4487,18.4607,18.4487,18.4607,15300.0
2009-12-31 11:50:00,30.85,30.85,30.84,30.85,19800.0,18.4607,18.4607,18.4547,18.4607,19800.0
2009-12-31 11:55:00,30.84,30.85,30.84,30.84,6800.0,18.4547,18.4607,18.4547,18.4547,6800.0
2009-12-31 12:00:00,30.84,30.85,30.84,30.85,6000.0,18.4547,18.4607,18.4547,18.4607,6000.0
2009-12-31 12:05:00,30.85,30.85,30.84,30.84,4100.0,18.4607,18.4607,18.4547,18.4547,4100.0
2009-12-31 12:10:00,30.85,30.85,30.84,30.85,1800.0,18.4607,18.4607,18.4547,18.4607,1800.0
2009-12-31 12:15:00,30.85,30.85,30.84,30.85,6600.0,18.4607,18.4607,18.4547,18.4607,6600.0
2009-12-31 12:20:00,30.85,30.85,30.84,30.84,26400.0,18.4607,18.4607,18.4547,18.4547,26400.0
2009-12-31 12:25:00,30.85,30.85,30.84,30.85,6100.0,18.4607,18.4607,18.4547,18.4607,6100.0
2009-12-31 12:30:00,30.85,30.85,30.84,30.85,4900.0,18.4607,18.4607,18.4547,18.4607,4900.0
2009-12-31 12:35:00,30.85,30.85,30.84,30.85,2500.0,18.4607,18.4607,18.4547,18.4607,2500.0
2009-12-31 12:40:00,30.85,30.85,30.84,30.84,6900.0,18.4607,18.4607,18.4547,18.4547,6900.0
2009-12-31 12:45:00,30.84,30.85,30.84,30.85,5900.0,18.4547,18.4607,18.4547,18.4607,5900.0
2009-12-31 12:50:00,30.85,30.85,30.84,30.85,5300.0,18.4607,18.4607,18.4547,18.4607,5300.0
2009-12-31 12:55:00,30.85,30.85,30.84,30.84,10400.0,18.4607,18.4607,18.4547,18.4547,10400.0
2009-12-31 13:00:00,30.85,30.85,30.84,30.85,3000.0,18.4607,18.4607,18.4547,18.4607,3000.0
2009-12-31 13:05:00,30.85,30.85,30.84,30.84,8200.0,18.4607,18.4607,18.4547,18.4547,8200.0
2009-12-31 13:10:00,30.84,30.85,30.84,30.85,5300.0,18.4547,18.4607,18.4547,18.4607,5300.0
2009-12-31 13:15:00,30.85,30.85,30.84,30.84,2800.0,18.4607,18.4607,18.4547,18.4547,2800.0
2009-12-31 13:20:00,30.85,30.85,30.84,30.85,4900.0,18.4607,18.4607,18.4547,18.4607,4900.0
2009-12-31 13:25:00,30.85,30.85,30.84,30.85,5200.0,18.4607,18.4607,18.4547,18.4607,5200.0
2009-12-31 13:30:00,30.84,30.85,30.84,30.85,1800.0,18.4547,18.4607,18.4547,18.4607,1800.0
2009-12-31 13:35:00,30.85,30.85,30.84,30.85,4500.0,18.4607,18.4607,18.4547,18.4607,4500.0
2009-12-31 13:40:00,30.84,30.85,30.84,30.84,3900.0,18.4547,18.4607,18.4547,18.4547,3900.0
2009-12-31 13:45:00,30.85,30.85,30.84,30.84,6700.0,18.4607,18.4607,18.4547,18.4547,6700.0
2009-12-31 13:50:00,30.85,30.85,30.84,30.85,6700.0,18.4607,18.4607,18.4547,18.4607,6700.0
2009-12-31 13:55:00,30.85,30.85,30.84,30.85,3400.0,18.4607,18.4607,18.4547,18.4607,3400.0
2009-12-31 14:00:00,30.85,30.85,30.84,30.85,6900.0,18.4607,18.4607,18.4547,18.4607,6900.0
2009-12-31 14:05:00,30.85,30.85,30.84,30.85,19100.0,18.4607,18.4607,18.4547,18.4607,19100.0
2009-12-31 14:10:00,30.85,30.85,30.84,30.85,13900.0,18.4607,18.4607,18.4547,18.4607,13900.0
2009-12-31 14:15:00,30.85,30.85,30.84,30.84,9000.0,18.4607,18.4607,18.4547,18.4547,9000.0
2009-12-31 14:20:00,30.85,30.85,30.84,30.85,5500.0,18.4607,18.4607,18.4547,18.4607,5500.0
2009-12-31 14:25:00,30.84,30.85,30.84,30.85,7400.0,18.4547,18.4607,18.4547,18.4607,7400.0
2009-12-31 14:30:00,30.85,30.85,30.84,30.85,10200.0,18.4607,18.4607,18.4547,18.4607,10200.0
2009-12-31 14:35:00,30.85,30.85,30.84,30.85,7100.0,18.4607,18.4607,18.4547,18.4607,7100.0
2009-12-31 14:40:00,30.85,30.86,30.84,30.86,46200.0,18.4607,18.4667,18.4547,18.4667,46200.0
2009-12-31 14:45:00,30.85,30.87,30.85,30.87,6500.0,18.4607,18.4727,18.4607,18.4727,6500.0
2009-12-31 14:50:00,30.87,30.87,30.84,30.85,35300.0,18.4727,18.4727,18.4547,18.4607,35300.0
2009-12-31 14:55:00,30.85,30.85,30.84,30.85,4100.0,18.4607,18.4607,18.4547,18.4607,4100.0
2009-12-31 15:00:00,30.85,30.85,30.84,30.84,6600.0,18.4607,18.4607,18.4547,18.4547,6600.0
2009-12-31 15:05:00,30.84,30.85,30.84,30.84,4100.0,18.4547,18.4607,18.4547,18.4547,4100.0
2009-12-31 15:10:00,30.85,30.85,30.84,30.85,14600.0,18.4607,18.4607,18.4547,18.4607,14600.0
2009-12-31 15:15:00,30.84,30.85,30.79,30.79,89300.0,18.4547,18.4607,18.4248,18.4248,89300.0
2009-12-31 15:20:00,30.8,30.8,30.78,30.78,38600.0,18.4308,18.4308,18.4188,18.4188,38600.0
2009-12-31 15:25:00,30.79,30.8,30.77,30.8,43100.0,18.4248,18.4308,18.4128,18.4308,43100.0
2009-12-31 15:30:00,30.8,30.8,30.79,30.79,9800.0,18.4308,18.4308,18.4248,18.4248,9800.0
2009-12-31 15:35:00,30.79,30.8,30.76,30.78,33900.0,18.4248,18.4308,18.4068,18.4188,33900.0
2009-12-31 15:40:00,30.78,30.78,30.77,30.77,27100.0,18.4188,18.4188,18.4128,18.4128,27100.0
2009-12-31 15:45:00,30.77,30.77,30.69,30.71,278400.0,18.4128,18.4128,18.365,18.3769,278400.0
2009-12-31 15:50:00,30.71,30.71,30.65,30.65,106600.0,18.3769,18.3769,18.341,18.341,106600.0
2009-12-31 15:55:00,30.65,30.66,30.64,30.64,175700.0,18.341,18.347,18.335,18.335,175700.0
2010-01-04 09:30:00,31.14,31.15,30.84,30.86,122000.0,18.6342,18.6402,18.4547,18.4667,122000.0
2010-01-04 09:35:00,30.83,30.87,30.81,30.81,86600.0,18.4487,18.4727,18.4368,18.4368,86600.0
2010-01-04 09:40:00,30.81,30.83,30.77,30.82,79400.0,18.4368,18.4487,18.4128,18.4427,79400.0
2010-01-04 09:45:00,30.83,30.84,30.78,30.79,46800.0,18.4487,18.4547,18.4188,18.4248,46800.0
2010-01-04 09:50:00,30.78,30.87,30.78,30.83,50400.0,18.4188,18.4727,18.4188,18.4487,50400.0
2010-01-04 09:55:00,30.84,30.84,30.83,30.84,20000.0,18.4547,18.4547,18.4487,18.4547,20000.0
2010-01-04 10:00:00,30.83,30.86,30.73,30.74,108300.0,18.4487,18.4667,18.3889,18.3949,108300.0
2010-01-04 10:05:00,30.73,30.76,30.73,30.75,36700.0,18.3889,18.4068,18.3889,18.4009,36700.0
2010-01-04 10:10:00,30.75,30.75,30.74,30.75,61900.0,18.4009,18.4009,18.3949,18.4009,61900.0
2010-01-04 10:15:00,30.75,30.75,30.73,30.74,24900.0,18.4009,18.4009,18.3889,18.3949,24900.0
2010-01-04 10:20:00,30.74,30.75,30.74,30.74,5900.0,18.3949,18.4009,18.3949,18.3949,5900.0
2010-01-04 10:25:00,30.75,30.79,30.73,30.79,73200.0,18.4009,18.4248,18.3889,18.4248,73200.0
2010-01-04 10:30:00,30.79,30.87,30.78,30.86,58000.0,18.4248,18.4727,18.4188,18.4667,58000.0
2010-01-04 10:35:00,30.86,30.9,30.86,30.89,34900.0,18.4667,18.4906,18.4667,18.4846,34900.0
2010-01-04 10:40:00,30.9,30.98,30.89,30.97,133900.0,18.4906,18.5385,18.4846,18.5325,133900.0
2010-01-04 10:45:00,30.97,30.99,30.95,30.98,68600.0,18.5325,18.5445,18.5205,18.5385,68600.0
2010-01-04 10:50:00,30.97,30.98,30.97,30.98,33100.0,18.5325,18.5385,18.5325,18.5385,33100.0
2010-01-04 10:55:00,30.98,30.98,30.93,30.93,97600.0,18.5385,18.5385,18.5086,18.5086,97600.0
2010-01-04 11:00:00,30.94,30.94,30.9,30.9,111100.0,18.5146,18.5146,18.4906,18.4906,111100.0
2010-01-04 11:05:00,30.9,30.94,30.9,30.94,26600.0,18.4906,18.5146,18.4906,18.5146,26600.0
2010-01-04 11:10:00,30.94,30.98,30.93,30.94,217800.0,18.5146,18.5385,18.5086,18.5146,217800.0
2010-01-04 11:15:00,30.95,30.96,30.94,30.94,47300.0,18.5205,18.5265,18.5146,18.5146,47300.0
2010-01-04 11:20:00,30.95,30.96,30.93,30.94,38300.0,18.5205,18.5265,18.5086,18.5146,38300.0
2010-01-04 11:25:00,30.94,30.95,30.93,30.94,30800.0,18.5146,18.5205,18.5086,18.5146,30800.0
2010-01-04 11:30:00,30.95,30.95,30.94,30.94,11800.0,18.5205,18.5205,18.5146,18.5146,11800.0
2010-01-04 11:35:00,30.95,30.95,30.93,30.93,19700.0,18.5205,18.5205,18.5086,18.5086,19700.0
2010-01-04 11:40:00,30.93,30.94,30.9,30.91,47100.0,18.5086,18.5146,18.4906,18.4966,47100.0
2010-01-04 11:45:00,30.91,30.92,30.9,30.9,11700.0,18.4966,18.5026,18.4906,18.4906,11700.0
2010-01-04 11:50:00,30.9,30.91,30.9,30.91,12400.0,18.4906,18.4966,18.4906,18.4966,12400.0
2010-01-04 11:55:00,30.9,30.91,30.9,30.9,6800.0,18.4906,18.4966,18.4906,18.4906,6800.0
2010-01-04 12:00:00,30.9,30.91,30.9,30.91,69800.0,18.4906,18.4966,18.4906,18.4966,69800.0
2010-01-04 12:05:00,30.9,30.93,30.9,30.92,10900.0,18.4906,18.5086,18.4906,18.5026,10900.0
2010-01-04 12:10:00,30.93,30.94,30.92,30.93,11700.0,18.5086,18.5146,18.5026,18.5086,11700.0
2010-01-04 12:15:00,30.93,30.95,30.93,30.95,24500.0,18.5086,18.5205,18.5086,18.5205,24500.0
2010-01-04 12:20:00,30.95,30.97,30.94,30.94,35300.0,18.5205,18.5325,18.5146,18.5146,35300.0
2010-01-04 12:25:00,30.95,30.99,30.95,30.99,32400.0,18.5205,18.5445,18.5205,18.5445,32400.0
2010-01-04 12:30:00,30.99,30.99,30.96,30.96,26000.0,18.5445,18.5445,18.5265,18.5265,26000.0
2010-01-04 12:35:00,30.97,30.97,30.94,30.95,18400.0,18.5325,18.5325,18.5146,18.5205,18400.0
2010-01-04 12:40:00,30.94,30.95,30.94,30.95,9700.0,18.5146,18.5205,18.5146,18.5205,9700.0
2010-01-04 12:45:00,30.95,30.95,30.94,30.95,13800.0,18.5205,18.5205,18.5146,18.5205,13800.0
2010-01-04 12:50:00,30.94,30.95,30.93,30.94,15200.0,18.5146,18.5205,18.5086,18.5146,15200.0
2010-01-04 12:55:00,30.93,30.94,30.93,30.94,22800.0,18.5086,18.5146,18.5086,18.5146,22800.0
2010-01-04 13:00:00,30.93,30.94,30.93,30.94,10000.0,18.5086,18.5146,18.5086,18.5146,10000.0
2010-01-04 13:05:00,30.93,30.94,30.93,30.93,6900.0,18.5086,18.5146,18.5086,18.5086,6900.0
2010-01-04 13:10:00,30.94,30.94,30.88,30.88,38800.0,18.5146,18.5146,18.4786,18.4786,38800.0
2010-01-04 13:15:00,30.88,30.89,30.88,30.88,23900.0,18.4786,18.4846,18.4786,18.4786,23900.0
2010-01-04 13:20:00,30.88,30.89,30.86,30.86,36500.0,18.4786,18.4846,18.4667,18.4667,36500.0
2010-01-04 13:25:00,30.87,30.9,30.87,30.89,101300.0,18.4727,18.4906,18.4727,18.4846,101300.0
2010-01-04 13:30:00,30.89,30.89,30.85,30.86,17900.0,18.4846,18.4846,18.4607,18.4667,17900.0
2010-01-04 13:35:00,30.85,30.85,30.84,30.84,30100.0,18.4607,18.4607,18.4547,18.4547,30100.0
2010-01-04 13:40:00,30.84,30.85,30.81,30.81,21900.0,18.4547,18.4607,18.4368,18.4368,21900.0
2010-01-04 13:45:00,30.82,30.82,30.79,30.79,17300.0,18.4427,18.4427,18.4248,18.4248,17300.0
2010-01-04 13:50:00,30.79,30.8,30.76,30.76,40300.0,18.4248,18.4308,18.4068,18.4068,40300.0
2010-01-04 13:55:00,30.77,30.78,30.77,30.77,15800.0,18.4128,18.4188,18.4128,18.4128,15800.0
2010-01-04 14:00:00,30.77,30.78,30.77,30.77,18100.0,18.4128,18.4188,18.4128,18.4128,18100.0
2010-01-04 14:05:00,30.77,30.78,30.76,30.76,15900.0,18.4128,18.4188,18.4068,18.4068,15900.0
2010-01-04 14:10:00,30.76,30.78,30.76,30.77,29400.0,18.4068,18.4188,18.4068,18.4128,29400.0
2010-01-04 14:15:00,30.78,30.8,30.77,30.8,23900.0,18.4188,18.4308,18.4128,18.4308,23900.0
2010-01-04 14:20:00,30.8,30.8,30.79,30.8,25800.0,18.4308,18.4308,18.4248,18.4308,25800.0
2010-01-04 14:25:00,30.79,30.8,30.79,30.79,23600.0,18.4248,18.4308,18.4248,18.4248,23600.0
2010-01-04 14:30:00,30.79,30.8,30.79,30.79,16200.0,18.4248,18.4308,18.4248,18.4248,16200.0
2010-01-04 14:35:00,30.79,30.8,30.79,30.79,7100.0,18.4248,18.4308,18.4248,18.4248,7100.0
2010-01-04 14:40:00,30.8,30.8,30.79,30.79,6200.0,18.4308,18.4308,18.4248,18.4248,6200.0
2010-01-04 14:45:00,30.79,30.81,30.79,30.81,27100.0,18.4248,18.4368,18.4248,18.4368,27100.0
2010-01-04 14:50:00,30.81,30.81,30.8,30.81,10900.0,18.4368,18.4368,18.4308,18.4368,10900.0
2010-01-04 14:55:00,30.81,30.82,30.8,30.8,19000.0,18.4368,18.4427,18.4308,18.4308,19000.0
2010-01-04 15:00:00,30.8,30.81,30.8,30.8,11800.0,18.4308,18.4368,18.4308,18.4308,11800.0
2010-01-04 15:05:00,30.81,30.83,30.8,30.8,59000.0,18.4368,18.4487,18.4308,18.4308,59000.0
2010-01-04 15:10:00,30.8,30.81,30.8,30.8,24300.0,18.4308,18.4368,18.4308,18.4308,24300.0
2010-01-04 15:15:00,30.8,30.81,30.8,30.8,6500.0,18.4308,18.4368,18.4308,18.4308,6500.0
2010-01-04 15:20:00,30.8,30.81,30.79,30.79,19800.0,18.4308,18.4368,18.4248,18.4248,19800.0
2010-01-04 15:25:00,30.79,30.81,30.79,30.81,104600.0,18.4248,18.4368,18.4248,18.4368,104600.0
2010-01-04 15:30:00,30.81,30.81,30.78,30.78,71200.0,18.4368,18.4368,18.4188,18.4188,71200.0
2010-01-04 15:35:00,30.79,30.79,30.77,30.78,45500.0,18.4248,18.4248,18.4128,18.4188,45500.0
2010-01-04 15:40:00,30.77,30.78,30.77,30.78,41900.0,18.4128,18.4188,18.4128,18.4188,41900.0
2010-01-04 15:45:00,30.77,30.78,30.75,30.76,56000.0,18.4128,18.4188,18.4009,18.4068,56000.0
2010-01-04 15:50:00,30.76,30.79,30.75,30.78,83000.0,18.4068,18.4248,18.4009,18.4188,83000.0
2010-01-04 15:55:00,30.78,30.82,30.76,30.82,181000.0,18.4188,18.4427,18.4068,18.4427,181000.0
2010-01-05 09:30:00,30.85,30.88,30.76,30.77,50000.0,18.4607,18.4786,18.4068,18.4128,50000.0
2010-01-05 09:35:00,30.77,30.78,30.64,30.66,55200.0,18.4128,18.4188,18.335,18.347,55200.0
2010-01-05 09:40:00,30.65,30.68,30.57,30.57,96200.0,18.341,18.359,18.2931,18.2931,96200.0
2010-01-05 09:45:00,30.58,30.63,30.56,30.62,47000.0,18.2991,18.329,18.2872,18.3231,47000.0
2010-01-05 09:50:00,30.63,30.63,30.62,30.62,13700.0,18.329,18.329,18.3231,18.3231,13700.0
2010-01-05 09:55:00,30.62,30.65,30.6,30.6,37900.0,18.3231,18.341,18.3111,18.3111,37900.0
2010-01-05 10:00:00,30.6,30.61,30.54,30.6,46100.0,18.3111,18.3171,18.2752,18.3111,46100.0
2010-01-05 10:05:00,30.6,30.61,30.59,30.59,28800.0,18.3111,18.3171,18.3051,18.3051,28800.0
2010-01-05 10:10:00,30.59,30.61,30.59,30.6,27700.0,18.3051,18.3171,18.3051,18.3111,27700.0
2010-01-05 10:15:00,30.61,30.61,30.6,30.61,21100.0,18.3171,18.3171,18.3111,18.3171,21100.0
2010-01-05 10:20:00,30.6,30.61,30.6,30.61,27100.0,18.3111,18.3171,18.3111,18.3171,27100.0
2010-01-05 10:25:00,30.6,30.63,30.6,30.61,47900.0,18.3111,18.329,18.3111,18.3171,47900.0
2010-01-05 10:30:00,30.61,30.63,30.6,30.63,19600.0,18.3171,18.329,18.3111,18.329,19600.0
2010-01-05 10:35:00,30.63,30.65,30.63,30.63,40800.0,18.329,18.341,18.329,18.329,40800.0
2010-01-05 10:40:00,30.64,30.64,30.61,30.62,49900.0,18.335,18.335,18.3171,18.3231,49900.0
2010-01-05 10:45:00,30.61,30.62,30.6,30.6,17500.0,18.3171,18.3231,18.3111,18.3111,17500.0
2010-01-05 10:50:00,30.61,30.67,30.6,30.67,36900.0,18.3171,18.353,18.3111,18.353,36900.0
2010-01-05 10:55:00,30.67,30.68,30.66,30.66,32100.0,18.353,18.359,18.347,18.347,32100.0
2010-01-05 11:00:00,30.67,30.67,30.66,30.66,12100.0,18.353,18.353,18.347,18.347,12100.0
2010-01-05 11:05:00,30.66,30.67,30.65,30.65,11200.0,18.347,18.353,18.341,18.341,11200.0
2010-01-05 11:10:00,30.65,30.66,30.65,30.65,29200.0,18.341,18.347,18.341,18.341,29200.0
2010-01-05 11:15:00,30.65,30.66,30.65,30.65,25000.0,18.341,18.347,18.341,18.341,25000.0
2010-01-05 11:20:00,30.65,30.68,30.65,30.68,94800.0,18.341,18.359,18.341,18.359,94800.0
2010-01-05 11:25:00,30.67,30.68,30.62,30.63,51400.0,18.353,18.359,18.3231,18.329,51400.0
2010-01-05 11:30:00,30.63,30.63,30.61,30.61,24200.0,18.329,18.329,18.3171,18.3171,24200.0
2010-01-05 11:35:00,30.61,30.64,30.61,30.63,25500.0,18.3171,18.335,18.3171,18.329,25500.0
2010-01-05 11:40:00,30.64,30.66,30.64,30.65,16400.0,18.335,18.347,18.335,18.341,16400.0
2010-01-05 11:45:00,30.65,30.66,30.65,30.66,17500.0,18.341,18.347,18.341,18.347,17500.0
2010-01-05 11:50:00,30.65,30.66,30.65,30.66,10400.0,18.341,18.347,18.341,18.347,10400.0
2010-01-05 11:55:00,30.66,30.69,30.65,30.69,86500.0,18.347,18.365,18.341,18.365,86500.0
2010-01-05 12:00:00,30.68,30.72,30.68,30.72,45200.0,18.359,18.3829,18.359,18.3829,45200.0
2010-01-05 12:05:00,30.72,30.75,30.71,30.74,42800.0,18.3829,18.4009,18.3769,18.3949,42800.0
2010-01-05 12:10:00,30.75,30.77,30.74,30.77,36100.0,18.4009,18.4128,18.3949,18.4128,36100.0
2010-01-05 12:15:00,30.76,30.78,30.76,30.78,37100.0,18.4068,18.4188,18.4068,18.4188,37100.0
2010-01-05 12:20:00,30.79,30.8,30.78,30.78,67400.0,18.4248,18.4308,18.4188,18.4188,67400.0
2010-01-05 12:25:00,30.78,30.78,30.75,30.78,45900.0,18.4188,18.4188,18.4009,18.4188,45900.0
2010-01-05 12:30:00,30.77,30.79,30.77,30.79,27200.0,18.4128,18.4248,18.4128,18.4248,27200.0
2010-01-05 12:35:00,30.78,30.81,30.78,30.81,23300.0,18.4188,18.4368,18.4188,18.4368,23300.0
2010-01-05 12:40:00,30.81,30.82,30.81,30.82,22000.0,18.4368,18.4427,18.4368,18.4427,22000.0
2010-01-05 12:45:00,30.82,30.82,30.81,30.82,11600.0,18.4427,18.4427,18.4368,18.4427,11600.0
2010-01-05 12:50:00,30.81,30.82,30.81,30.81,6000.0,18.4368,18.4427,18.4368,18.4368,6000.0
2010-01-05 12:55:00,30.81,30.82,30.81,30.81,11600.0,18.4368,18.4427,18.4368,18.4368,11600.0
2010-01-05 13:00:00,30.82,30.82,30.77,30.77,169600.0,18.4427,18.4427,18.4128,18.4128,169600.0
2010-01-05 13:05:00,30.77,30.8,30.77,30.79,77200.0,18.4128,18.4308,18.4128,18.4248,77200.0
2010-01-05 13:10:00,30.78,30.79,30.77,30.77,11800.0,18.4188,18.4248,18.4128,18.4128,11800.0
2010-01-05 13:15:00,30.77,30.78,30.77,30.77,9100.0,18.4128,18.4188,18.4128,18.4128,9100.0
2010-01-05 13:20:00,30.78,30.78,30.73,30.73,14000.0,18.4188,18.4188,18.3889,18.3889,14000.0
2010-01-05 13:25:00,30.73,30.74,30.73,30.73,11000.0,18.3889,18.3949,18.3889,18.3889,11000.0
2010-01-05 13:30:00,30.73,30.74,30.72,30.73,27200.0,18.3889,18.3949,18.3829,18.3889,27200.0
2010-01-05 13:35:00,30.73,30.77,30.73,30.76,34900.0,18.3889,18.4128,18.3889,18.4068,34900.0
2010-01-05 13:40:00,30.76,30.86,30.76,30.86,70800.0,18.4068,18.4667,18.4068,18.4667,70800.0
2010-01-05 13:45:00,30.85,30.85,30.79,30.81,100500.0,18.4607,18.4607,18.4248,18.4368,100500.0
2010-01-05 13:50:00,30.81,30.81,30.77,30.77,17500.0,18.4368,18.4368,18.4128,18.4128,17500.0
2010-01-05 13:55:00,30.77,30.8,30.77,30.8,22700.0,18.4128,18.4308,18.4128,18.4308,22700.0
2010-01-05 14:00:00,30.8,30.8,30.79,30.79,22700.0,18.4308,18.4308,18.4248,18.4248,22700.0
2010-01-05 14:05:00,30.79,30.8,30.77,30.77,14500.0,18.4248,18.4308,18.4128,18.4128,14500.0
2010-01-05 14:10:00,30.77,30.78,30.77,30.78,11400.0,18.4128,18.4188,18.4128,18.4188,11400.0
2010-01-05 14:15:00,30.77,30.78,30.73,30.73,18800.0,18.4128,18.4188,18.3889,18.3889,18800.0
2010-01-05 14:20:00,30.73,30.74,30.72,30.72,20400.0,18.3889,18.3949,18.3829,18.3829,20400.0
2010-01-05 14:25:00,30.73,30.73,30.72,30.72,13700.0,18.3889,18.3889,18.3829,18.3829,13700.0
2010-01-05 14:30:00,30.73,30.74,30.72,30.73,17700.0,18.3889,18.3949,18.3829,18.3889,17700.0
2010-01-05 14:35:00,30.74,30.76,30.73,30.75,22800.0,18.3949,18.4068,18.3889,18.4009,22800.0
2010-01-05 14:40:00,30.75,30.76,30.75,30.76,8700.0,18.4009,18.4068,18.4009,18.4068,8700.0
2010-01-05 14:45:00,30.77,30.8,30.76,30.8,23100.0,18.4128,18.4308,18.4068,18.4308,23100.0
2010-01-05 14:50:00,30.8,30.8,30.79,30.79,10900.0,18.4308,18.4308,18.4248,18.4248,10900.0
2010-01-05 14:55:00,30.79,30.8,30.79,30.8,6900.0,18.4248,18.4308,18.4248,18.4308,6900.0
2010-01-05 15:00:00,30.8,30.8,30.79,30.8,18200.0,18.4308,18.4308,18.4248,18.4308,18200.0
2010-01-05 15:05:00,30.8,30.81,30.79,30.8,74600.0,18.4308,18.4368,18.4248,18.4308,74600.0
2010-01-05 15:10:00,30.81,30.81,30.79,30.8,35900.0,18.4368,18.4368,18.4248,18.4308,35900.0
2010-01-05 15:15:00,30.79,30.8,30.79,30.8,29200.0,18.4248,18.4308,18.4248,18.4308,29200.0
2010-01-05 15:20:00,30.8,30.8,30.79,30.8,27900.0,18.4308,18.4308,18.4248,18.4308,27900.0
2010-01-05 15:25:00,30.79,30.8,30.79,30.8,49900.0,18.4248,18.4308,18.4248,18.4308,49900.0
2010-01-05 15:30:00,30.8,30.81,30.79,30.8,49500.0,18.4308,18.4368,18.4248,18.4308,49500.0
2010-01-05 15:35:00,30.79,30.81,30.79,30.8,39900.0,18.4248,18.4368,18.4248,18.4308,39900.0
2010-01-05 15:40:00,30.8,30.81,30.76,30.77,183100.0,18.4308,18.4368,18.4068,18.4128,183100.0
2010-01-05 15:45:00,30.77,30.79,30.76,30.79,36000.0,18.4128,18.4248,18.4068,18.4248,36000.0
2010-01-05 15:50:00,30.79,30.81,30.79,30.79,103300.0,18.4248,18.4368,18.4248,18.4248,103300.0
2010-01-05 15:55:00,30.8,30.81,30.79,30.8,221000.0,18.4308,18.4368,18.4248,18.4308,221000.0
2010-01-06 09:30:00,30.81,30.88,30.67,30.8,93300.0,18.4368,18.4786,18.353,18.4308,93300.0
2010-01-06 09:35:00,30.8,30.86,30.79,30.8,68600.0,18.4308,18.4667,18.4248,18.4308,68600.0
2010-01-06 09:40:00,30.8,30.8,30.72,30.76,15400.0,18.4308,18.4308,18.3829,18.4068,15400.0
2010-01-06 09:45:00,30.75,30.79,30.74,30.78,20400.0,18.4009,18.4248,18.3949,18.4188,20400.0
2010-01-06 09:50:00,30.78,30.83,30.77,30.8,84600.0,18.4188,18.4487,18.4128,18.4308,84600.0
2010-01-06 09:55:00,30.8,30.83,30.78,30.79,26000.0,18.4308,18.4487,18.4188,18.4248,26000.0
2010-01-06 10:00:00,30.79,30.86,30.78,30.85,54800.0,18.4248,18.4667,18.4188,18.4607,54800.0
2010-01-06 10:05:00,30.86,30.88,30.83,30.87,45900.0,18.4667,18.4786,18.4487,18.4727,45900.0
2010-01-06 10:10:00,30.88,30.93,30.88,30.93,70700.0,18.4786,18.5086,18.4786,18.5086,70700.0
2010-01-06 10:15:00,30.93,30.94,30.88,30.89,39500.0,18.5086,18.5146,18.4786,18.4846,39500.0
2010-01-06 10:20:00,30.89,30.9,30.85,30.85,18300.0,18.4846,18.4906,18.4607,18.4607,18300.0
2010-01-06 10:25:00,30.85,30.86,30.82,30.86,43300.0,18.4607,18.4667,18.4427,18.4667,43300.0
2010-01-06 10:30:00,30.85,30.92,30.81,30.81,68500.0,18.4607,18.5026,18.4368,18.4368,68500.0
2010-01-06 10:35:00,30.82,30.86,30.81,30.85,29700.0,18.4427,18.4667,18.4368,18.4607,29700.0
2010-01-06 10:40:00,30.86,30.89,30.85,30.89,9400.0,18.4667,18.4846,18.4607,18.4846,9400.0
2010-01-06 10:45:00,30.89,30.89,30.88,30.89,13000.0,18.4846,18.4846,18.4786,18.4846,13000.0
2010-01-06 10:50:00,30.89,30.89,30.87,30.88,20700.0,18.4846,18.4846,18.4727,18.4786,20700.0
2010-01-06 10:55:00,30.89,30.91,30.88,30.89,12900.0,18.4846,18.4966,18.4786,18.4846,12900.0
2010-01-06 11:00:00,30.89,30.89,30.84,30.84,32700.0,18.4846,18.4846,18.4547,18.4547,32700.0
2010-01-06 11:05:00,30.85,30.88,30.82,30.88,44800.0,18.4607,18.4786,18.4427,18.4786,44800.0
2010-01-06 11:10:00,30.88,30.88,30.86,30.87,19000.0,18.4786,18.4786,18.4667,18.4727,19000.0
2010-01-06 11:15:00,30.87,30.87,30.85,30.86,9500.0,18.4727,18.4727,18.4607,18.4667,9500.0
2010-01-06 11:20:00,30.86,30.87,30.82,30.82,21800.0,18.4667,18.4727,18.4427,18.4427,21800.0
2010-01-06 11:25:00,30.83,30.85,30.82,30.84,34300.0,18.4487,18.4607,18.4427,18.4547,34300.0
2010-01-06 11:30:00,30.84,30.86,30.84,30.86,38600.0,18.4547,18.4667,18.4547,18.4667,38600.0
2010-01-06 11:35:00,30.87,30.9,30.85,30.85,30200.0,18.4727,18.4906,18.4607,18.4607,30200.0
2010-01-06 11:40:00,30.86,30.86,30.84,30.86,28700.0,18.4667,18.4667,18.4547,18.4667,28700.0
2010-01-06 11:45:00,30.85,30.87,30.85,30.87,65800.0,18.4607,18.4727,18.4607,18.4727,65800.0
2010-01-06 11:50:00,30.87,30.87,30.79,30.82,51300.0,18.4727,18.4727,18.4248,18.4427,51300.0
2010-01-06 11:55:00,30.82,30.83,30.81,30.82,33500.0,18.4427,18.4487,18.4368,18.4427,33500.0
2010-01-06 12:00:00,30.82,30.85,30.81,30.84,22700.0,18.4427,18.4607,18.4368,18.4547,22700.0
2010-01-06 12:05:00,30.84,30.85,30.83,30.84,55400.0,18.4547,18.4607,18.4487,18.4547,55400.0
2010-01-06 12:10:00,30.84,30.85,30.8,30.81,81100.0,18.4547,18.4607,18.4308,18.4368,81100.0
2010-01-06 12:15:00,30.81,30.82,30.8,30.8,18400.0,18.4368,18.4427,18.4308,18.4308,18400.0
2010-01-06 12:20:00,30.8,30.83,30.8,30.83,15900.0,18.4308,18.4487,18.4308,18.4487,15900.0
2010-01-06 12:25:00,30.82,30.83,30.8,30.81,30800.0,18.4427,18.4487,18.4308,18.4368,30800.0
2010-01-06 12:30:00,30.8,30.83,30.8,30.83,24800.0,18.4308,18.4487,18.4308,18.4487,24800.0
2010-01-06 12:35:00,30.83,30.85,30.82,30.84,23400.0,18.4487,18.4607,18.4427,18.4547,23400.0
2010-01-06 12:40:00,30.85,30.86,30.85,30.86,29100.0,18.4607,18.4667,18.4607,18.4667,29100.0
2010-01-06 12:45:00,30.86,30.86,30.85,30.85,10600.0,18.4667,18.4667,18.4607,18.4607,10600.0
2010-01-06 12:50:00,30.85,30.87,30.85,30.87,38200.0,18.4607,18.4727,18.4607,18.4727,38200.0
2010-01-06 12:55:00,30.87,30.87,30.86,30.86,9000.0,18.4727,18.4727,18.4667,18.4667,9000.0
2010-01-06 13:00:00,30.87,30.9,30.86,30.86,36600.0,18.4727,18.4906,18.4667,18.4667,36600.0
2010-01-06 13:05:00,30.86,30.86,30.83,30.84,17000.0,18.4667,18.4667,18.4487,18.4547,17000.0
2010-01-06 13:10:00,30.83,30.83,30.82,30.83,7600.0,18.4487,18.4487,18.4427,18.4487,7600.0
2010-01-06 13:15:00,30.82,30.87,30.82,30.86,22700.0,18.4427,18.4727,18.4427,18.4667,22700.0
2010-01-06 13:20:00,30.87,30.92,30.87,30.92,28400.0,18.4727,18.5026,18.4727,18.5026,28400.0
2010-01-06 13:25:00,30.91,30.92,30.89,30.89,18500.0,18.4966,18.5026,18.4846,18.4846,18500.0
2010-01-06 13:30:00,30.89,30.89,30.85,30.85,10700.0,18.4846,18.4846,18.4607,18.4607,10700.0
2010-01-06 13:35:00,30.85,30.89,30.84,30.89,30200.0,18.4607,18.4846,18.4547,18.4846,30200.0
2010-01-06 13:40:00,30.89,30.94,30.89,30.91,43600.0,18.4846,18.5146,18.4846,18.4966,43600.0
2010-01-06 13:45:00,30.9,30.92,30.88,30.9,26600.0,18.4906,18.5026,18.4786,18.4906,26600.0
2010-01-06 13:50:00,30.9,30.91,30.86,30.9,39200.0,18.4906,18.4966,18.4667,18.4906,39200.0
2010-01-06 13:55:00,30.9,30.94,30.87,30.93,53700.0,18.4906,18.5146,18.4727,18.5086,53700.0
2010-01-06 14:00:00,30.94,30.95,30.89,30.9,66000.0,18.5146,18.5205,18.4846,18.4906,66000.0
2010-01-06 14:05:00,30.9,30.94,30.89,30.93,29200.0,18.4906,18.5146,18.4846,18.5086,29200.0
2010-01-06 14:10:00,30.93,30.95,30.92,30.94,52000.0,18.5086,18.5205,18.5026,18.5146,52000.0
2010-01-06 14:15:00,30.93,30.94,30.9,30.92,64100.0,18.5086,18.5146,18.4906,18.5026,64100.0
2010-01-06 14:20:00,30.92,30.93,30.91,30.93,46200.0,18.5026,18.5086,18.4966,18.5086,46200.0
2010-01-06 14:25:00,30.92,30.93,30.9,30.93,48200.0,18.5026,18.5086,18.4906,18.5086,48200.0
2010-01-06 14:30:00,30.93,30.95,30.92,30.95,63100.0,18.5086,18.5205,18.5026,18.5205,63100.0
2010-01-06 14:35:00,30.95,30.96,30.94,30.94,90400.0,18.5205,18.5265,18.5146,18.5146,90400.0
2010-01-06 14:40:00,30.93,30.95,30.93,30.95,39900.0,18.5086,18.5205,18.5086,18.5205,39900.0
2010-01-06 14:45:00,30.94,30.97,30.94,30.97,51100.0,18.5146,18.5325,18.5146,18.5325,51100.0
2010-01-06 14:50:00,30.97,30.99,30.96,30.97,25900.0,18.5325,18.5445,18.5265,18.5325,25900.0
2010-01-06 14:55:00,30.97,30.98,30.96,30.98,23900.0,18.5325,18.5385,18.5265,18.5385,23900.0
2010-01-06 15:00:00,30.97,31.0,30.97,30.99,74500.0,18.5325,18.5505,18.5325,18.5445,74500.0
2010-01-06 15:05:00,30.99,31.0,30.95,30.95,86000.0,18.5445,18.5505,18.5205,18.5205,86000.0
2010-01-06 15:10:00,30.95,30.96,30.94,30.96,34000.0,18.5205,18.5265,18.5146,18.5265,34000.0
2010-01-06 15:15:00,30.95,30.99,30.95,30.98,40600.0,18.5205,18.5445,18.5205,18.5385,40600.0
2010-01-06 15:20:00,30.99,30.99,30.97,30.99,40500.0,18.5445,18.5445,18.5325,18.5445,40500.0
2010-01-06 15:25:00,30.99,31.04,30.98,31.03,62200.0,18.5445,18.5744,18.5385,18.5684,62200.0
2010-01-06 15:30:00,31.03,31.06,31.03,31.05,88700.0,18.5684,18.5864,18.5684,18.5804,88700.0
2010-01-06 15:35:00,31.06,31.09,31.05,31.09,32600.0,18.5864,18.6043,18.5804,18.6043,32600.0
2010-01-06 15:40:00,31.09,31.09,31.04,31.05,106400.0,18.6043,18.6043,18.5744,18.5804,106400.0
2010-01-06 15:45:00,31.04,31.05,31.03,31.04,69500.0,18.5744,18.5804,18.5684,18.5744,69500.0
2010-01-06 15:50:00,31.04,31.05,31.03,31.05,131900.0,18.5744,18.5804,18.5684,18.5804,131900.0
2010-01-06 15:55:00,31.05,31.06,31.04,31.06,119700.0,18.5804,18.5864,18.5744,18.5864,119700.0
2010-01-07 09:30:00,30.95,30.99,30.77,30.88,56800.0,18.5205,18.5445,18.4128,18.4786,56800.0
2010-01-07 09:35:00,30.88,30.99,30.87,30.99,40600.0,18.4786,18.5445,18.4727,18.5445,40600.0
2010-01-07 09:40:00,30.99,31.02,30.93,30.93,28400.0,18.5445,18.5624,18.5086,18.5086,28400.0
2010-01-07 09:45:00,30.93,30.93,30.8,30.81,22200.0,18.5086,18.5086,18.4308,18.4368,22200.0
2010-01-07 09:50:00,30.81,30.81,30.75,30.76,21100.0,18.4368,18.4368,18.4009,18.4068,21100.0
2010-01-07 09:55:00,30.77,30.83,30.76,30.8,21600.0,18.4128,18.4487,18.4068,18.4308,21600.0
2010-01-07 10:00:00,30.81,30.93,30.79,30.92,74300.0,18.4368,18.5086,18.4248,18.5026,74300.0
2010-01-07 10:05:00,30.92,30.95,30.9,30.9,33000.0,18.5026,18.5205,18.4906,18.4906,33000.0
2010-01-07 10:10:00,30.91,30.91,30.84,30.84,15700.0,18.4966,18.4966,18.4547,18.4547,15700.0
2010-01-07 10:15:00,30.84,30.88,30.83,30.87,23500.0,18.4547,18.4786,18.4487,18.4727,23500.0
2010-01-07 10:20:00,30.88,30.88,30.83,30.85,38900.0,18.4786,18.4786,18.4487,18.4607,38900.0
2010-01-07 10:25:00,30.85,30.86,30.82,30.86,35800.0,18.4607,18.4667,18.4427,18.4667,35800.0
2010-01-07 10:30:00,30.86,30.92,30.85,30.92,56400.0,18.4667,18.5026,18.4607,18.5026,56400.0
2010-01-07 10:35:00,30.93,30.95,30.91,30.93,29100.0,18.5086,18.5205,18.4966,18.5086,29100.0
2010-01-07 10:40:00,30.93,30.94,30.92,30.93,3600.0,18.5086,18.5146,18.5026,18.5086,3600.0
2010-01-07 10:45:00,30.93,31.02,30.92,31.02,48500.0,18.5086,18.5624,18.5026,18.5624,48500.0
2010-01-07 10:50:00,31.02,31.07,31.02,31.04,58400.0,18.5624,18.5923,18.5624,18.5744,58400.0
2010-01-07 10:55:00,31.04,31.07,31.02,31.07,46900.0,18.5744,18.5923,18.5624,18.5923,46900.0
2010-01-07 11:00:00,31.06,31.07,31.0,31.01,14600.0,18.5864,18.5923,18.5505,18.5564,14600.0
2010-01-07 11:05:00,31.01,31.07,31.01,31.05,41900.0,18.5564,18.5923,18.5564,18.5804,41900.0
2010-01-07 11:10:00,31.06,31.12,31.06,31.12,55600.0,18.5864,18.6223,18.5864,18.6223,55600.0
2010-01-07 11:15:00,31.11,31.11,31.06,31.06,16700.0,18.6163,18.6163,18.5864,18.5864,16700.0
2010-01-07 11:20:00,31.06,31.07,31.03,31.05,11900.0,18.5864,18.5923,18.5684,18.5804,11900.0
2010-01-07 11:25:00,31.05,31.05,31.01,31.04,34200.0,18.5804,18.5804,18.5564,18.5744,34200.0
2010-01-07 11:30:00,31.04,31.09,31.04,31.07,36000.0,18.5744,18.6043,18.5744,18.5923,36000.0
2010-01-07 11:35:00,31.07,31.08,31.04,31.04,12800.0,18.5923,18.5983,18.5744,18.5744,12800.0
2010-01-07 11:40:00,31.04,31.05,31.02,31.03,12600.0,18.5744,18.5804,18.5624,18.5684,12600.0
2010-01-07 11:45:00,31.04,31.09,31.04,31.08,52400.0,18.5744,18.6043,18.5744,18.5983,52400.0
2010-01-07 11:50:00,31.07,31.09,31.07,31.08,9400.0,18.5923,18.6043,18.5923,18.5983,9400.0
2010-01-07 11:55:00,31.08,31.09,31.06,31.07,10500.0,18.5983,18.6043,18.5864,18.5923,10500.0
2010-01-07 12:00:00,31.06,31.07,31.02,31.02,12300.0,18.5864,18.5923,18.5624,18.5624,12300.0
2010-01-07 12:05:00,31.02,31.03,31.01,31.01,6900.0,18.5624,18.5684,18.5564,18.5564,6900.0
2010-01-07 12:10:00,31.02,31.11,31.0,31.1,140200.0,18.5624,18.6163,18.5505,18.6103,140200.0
2010-01-07 12:15:00,31.1,31.15,31.1,31.15,16200.0,18.6103,18.6402,18.6103,18.6402,16200.0
2010-01-07 12:20:00,31.15,31.22,31.14,31.21,39500.0,18.6402,18.6821,18.6342,18.6761,39500.0
2010-01-07 12:25:00,31.21,31.21,31.17,31.21,21700.0,18.6761,18.6761,18.6522,18.6761,21700.0
2010-01-07 12:30:00,31.2,31.2,31.18,31.19,15600.0,18.6701,18.6701,18.6582,18.6642,15600.0
2010-01-07 12:35:00,31.2,31.22,31.19,31.2,161200.0,18.6701,18.6821,18.6642,18.6701,161200.0
2010-01-07 12:40:00,31.2,31.21,31.19,31.21,47800.0,18.6701,18.6761,18.6642,18.6761,47800.0
2010-01-07 12:45:00,31.2,31.23,31.2,31.22,28200.0,18.6701,18.6881,18.6701,18.6821,28200.0
2010-01-07 12:50:00,31.23,31.27,31.22,31.27,26100.0,18.6881,18.712,18.6821,18.712,26100.0
2010-01-07 12:55:00,31.26,31.29,31.24,31.24,45300.0,18.706,18.724,18.6941,18.6941,45300.0
2010-01-07 13:00:00,31.24,31.31,31.24,31.31,82600.0,18.6941,18.736,18.6941,18.736,82600.0
2010-01-07 13:05:00,31.31,31.32,31.27,31.28,58000.0,18.736,18.7419,18.712,18.718,58000.0
2010-01-07 13:10:00,31.28,31.3,31.27,31.3,21300.0,18.718,18.73,18.712,18.73,21300.0
2010-01-07 13:15:00,31.3,31.31,31.29,31.3,28300.0,18.73,18.736,18.724,18.73,28300.0
2010-01-07 13:20:00,31.3,31.35,31.3,31.33,69200.0,18.73,18.7599,18.73,18.7479,69200.0
2010-01-07 13:25:00,31.33,31.34,31.33,31.34,2900.0,18.7479,18.7539,18.7479,18.7539,2900.0
2010-01-07 13:30:00,31.33,31.34,31.32,31.33,12500.0,18.7479,18.7539,18.7419,18.7479,12500.0
2010-01-07 13:35:00,31.32,31.35,31.3,31.35,43200.0,18.7419,18.7599,18.73,18.7599,43200.0
2010-01-07 13:40:00,31.35,31.36,31.34,31.35,36400.0,18.7599,18.7659,18.7539,18.7599,36400.0
2010-01-07 13:45:00,31.35,31.36,31.35,31.35,11000.0,18.7599,18.7659,18.7599,18.7599,11000.0
2010-01-07 13:50:00,31.35,31.36,31.35,31.35,7600.0,18.7599,18.7659,18.7599,18.7599,7600.0
2010-01-07 13:55:00,31.35,31.35,31.33,31.33,23800.0,18.7599,18.7599,18.7479,18.7479,23800.0
2010-01-07 14:00:00,31.34,31.43,31.34,31.42,191700.0,18.7539,18.8078,18.7539,18.8018,191700.0
2010-01-07 14:05:00,31.41,31.42,31.39,31.4,41200.0,18.7958,18.8018,18.7838,18.7898,41200.0
2010-01-07 14:10:00,31.4,31.43,31.38,31.43,29300.0,18.7898,18.8078,18.7779,18.8078,29300.0
2010-01-07 14:15:00,31.43,31.44,31.41,31.44,26600.0,18.8078,18.8138,18.7958,18.8138,26600.0
2010-01-07 14:20:00,31.44,31.45,31.43,31.44,13800.0,18.8138,18.8197,18.8078,18.8138,13800.0
2010-01-07 14:25:00,31.43,31.44,31.42,31.43,20800.0,18.8078,18.8138,18.8018,18.8078,20800.0
2010-01-07 14:30:00,31.43,31.48,31.42,31.48,55900.0,18.8078,18.8377,18.8018,18.8377,55900.0
2010-01-07 14:35:00,31.48,31.5,31.48,31.49,33800.0,18.8377,18.8497,18.8377,18.8437,33800.0
2010-01-07 14:40:00,31.5,31.52,31.5,31.51,82400.0,18.8497,18.8616,18.8497,18.8556,82400.0
2010-01-07 14:45:00,31.52,31.52,31.49,31.49,22200.0,18.8616,18.8616,18.8437,18.8437,22200.0
2010-01-07 14:50:00,31.49,31.5,31.47,31.48,39900.0,18.8437,18.8497,18.8317,18.8377,39900.0
2010-01-07 14:55:00,31.49,31.51,31.46,31.5,89300.0,18.8437,18.8556,18.8257,18.8497,89300.0
2010-01-07 15:00:00,31.51,31.51,31.45,31.51,179800.0,18.8556,18.8556,18.8197,18.8556,179800.0
2010-01-07 15:05:00,31.51,31.52,31.5,31.5,52000.0,18.8556,18.8616,18.8497,18.8497,52000.0
2010-01-07 15:10:00,31.5,31.5,31.47,31.48,38300.0,18.8497,18.8497,18.8317,18.8377,38300.0
2010-01-07 15:15:00,31.47,31.47,31.44,31.47,47200.0,18.8317,18.8317,18.8138,18.8317,47200.0
2010-01-07 15:20:00,31.47,31.53,31.47,31.51,53700.0,18.8317,18.8676,18.8317,18.8556,53700.0
2010-01-07 15:25:00,31.52,31.52,31.45,31.45,25000.0,18.8616,18.8616,18.8197,18.8197,25000.0
2010-01-07 15:30:00,31.46,31.49,31.46,31.49,55400.0,18.8257,18.8437,18.8257,18.8437,55400.0
2010-01-07 15:35:00,31.49,31.51,31.49,31.51,44900.0,18.8437,18.8556,18.8437,18.8556,44900.0
2010-01-07 15:40:00,31.5,31.51,31.5,31.51,32400.0,18.8497,18.8556,18.8497,18.8556,32400.0
2010-01-07 15:45:00,31.51,31.51,31.49,31.49,76300.0,18.8556,18.8556,18.8437,18.8437,76300.0
2010-01-07 15:50:00,31.5,31.51,31.49,31.51,107800.0,18.8497,18.8556,18.8437,18.8556,107800.0
2010-01-07 15:55:00,31.5,31.55,31.5,31.55,222500.0,18.8497,18.8796,18.8497,18.8796,222500.0
2010-01-08 09:30:00,30.87,31.03,30.68,30.87,262400.0,18.4727,18.5684,18.359,18.4727,262400.0
2010-01-08 09:35:00,30.87,30.87,30.65,30.68,166100.0,18.4727,18.4727,18.341,18.359,166100.0
2010-01-08 09:40:00,30.67,30.76,30.64,30.74,147800.0,18.353,18.4068,18.335,18.3949,147800.0
2010-01-08 09:45:00,30.74,30.78,30.7,30.78,48900.0,18.3949,18.4188,18.3709,18.4188,48900.0
2010-01-08 09:50:00,30.77,30.78,30.75,30.77,39600.0,18.4128,18.4188,18.4009,18.4128,39600.0
2010-01-08 09:55:00,30.77,30.91,30.77,30.89,65300.0,18.4128,18.4966,18.4128,18.4846,65300.0
2010-01-08 10:00:00,30.88,30.99,30.88,30.97,105100.0,18.4786,18.5445,18.4786,18.5325,105100.0
2010-01-08 10:05:00,30.97,31.03,30.97,31.01,85300.0,18.5325,18.5684,18.5325,18.5564,85300.0
2010-01-08 10:10:00,31.02,31.24,31.01,31.2,359300.0,18.5624,18.6941,18.5564,18.6701,359300.0
2010-01-08 10:15:00,31.2,31.27,31.2,31.22,102500.0,18.6701,18.712,18.6701,18.6821,102500.0
2010-01-08 10:20:00,31.22,31.28,31.22,31.26,35000.0,18.6821,18.718,18.6821,18.706,35000.0
2010-01-08 10:25:00,31.26,31.28,31.24,31.24,65100.0,18.706,18.718,18.6941,18.6941,65100.0
2010-01-08 10:30:00,31.23,31.26,31.23,31.24,78700.0,18.6881,18.706,18.6881,18.6941,78700.0
2010-01-08 10:35:00,31.22,31.23,31.2,31.23,45000.0,18.6821,18.6881,18.6701,18.6881,45000.0
2010-01-08 10:40:00,31.23,31.27,31.21,31.25,111000.0,18.6881,18.712,18.6761,18.7001,111000.0
2010-01-08 10:45:00,31.25,31.27,31.25,31.27,51400.0,18.7001,18.712,18.7001,18.712,51400.0
2010-01-08 10:50:00,31.26,31.3,31.26,31.3,50500.0,18.706,18.73,18.706,18.73,50500.0
2010-01-08 10:55:00,31.3,31.38,31.29,31.35,58800.0,18.73,18.7779,18.724,18.7599,58800.0
2010-01-08 11:00:00,31.35,31.35,31.26,31.26,46100.0,18.7599,18.7599,18.706,18.706,46100.0
2010-01-08 11:05:00,31.26,31.27,31.22,31.22,55400.0,18.706,18.712,18.6821,18.6821,55400.0
2010-01-08 11:10:00,31.22,31.28,31.2,31.26,89600.0,18.6821,18.718,18.6701,18.706,89600.0
2010-01-08 11:15:00,31.26,31.31,31.26,31.3,42400.0,18.706,18.736,18.706,18.73,42400.0
2010-01-08 11:20:00,31.3,31.34,31.3,31.33,36400.0,18.73,18.7539,18.73,18.7479,36400.0
2010-01-08 11:25:00,31.32,31.39,31.32,31.37,51100.0,18.7419,18.7838,18.7419,18.7719,51100.0
2010-01-08 11:30:00,31.37,31.38,31.36,31.36,19600.0,18.7719,18.7779,18.7659,18.7659,19600.0
2010-01-08 11:35:00,31.36,31.37,31.35,31.36,28900.0,18.7659,18.7719,18.7599,18.7659,28900.0
2010-01-08 11:40:00,31.36,31.37,31.33,31.37,35500.0,18.7659,18.7719,18.7479,18.7719,35500.0
2010-01-08 11:45:00,31.37,31.41,31.36,31.38,49600.0,18.7719,18.7958,18.7659,18.7779,49600.0
2010-01-08 11:50:00,31.37,31.38,31.3,31.32,91800.0,18.7719,18.7779,18.73,18.7419,91800.0
2010-01-08 11:55:00,31.32,31.34,31.31,31.33,34300.0,18.7419,18.7539,18.736,18.7479,34300.0
2010-01-08 12:00:00,31.32,31.33,31.28,31.28,24000.0,18.7419,18.7479,18.718,18.718,24000.0
2010-01-08 12:05:00,31.28,31.31,31.27,31.3,14900.0,18.718,18.736,18.712,18.73,14900.0
2010-01-08 12:10:00,31.3,31.31,31.29,31.31,20900.0,18.73,18.736,18.724,18.736,20900.0
2010-01-08 12:15:00,31.3,31.3,31.24,31.25,27100.0,18.73,18.73,18.6941,18.7001,27100.0
2010-01-08 12:20:00,31.24,31.25,31.22,31.23,26800.0,18.6941,18.7001,18.6821,18.6881,26800.0
2010-01-08 12:25:00,31.22,31.26,31.22,31.26,22300.0,18.6821,18.706,18.6821,18.706,22300.0
2010-01-08 12:30:00,31.25,31.26,31.24,31.25,32400.0,18.7001,18.706,18.6941,18.7001,32400.0
2010-01-08 12:35:00,31.25,31.26,31.25,31.25,15000.0,18.7001,18.706,18.7001,18.7001,15000.0
2010-01-08 12:40:00,31.25,31.25,31.22,31.22,39400.0,18.7001,18.7001,18.6821,18.6821,39400.0
2010-01-08 12:45:00,31.22,31.28,31.21,31.25,48900.0,18.6821,18.718,18.6761,18.7001,48900.0
2010-01-08 12:50:00,31.25,31.3,31.25,31.3,29000.0,18.7001,18.73,18.7001,18.73,29000.0
2010-01-08 12:55:00,31.29,31.33,31.28,31.32,47500.0,18.724,18.7479,18.718,18.7419,47500.0
2010-01-08 13:00:00,31.32,31.33,31.31,31.33,8900.0,18.7419,18.7479,18.736,18.7479,8900.0
2010-01-08 13:05:00,31.33,31.36,31.31,31.35,25000.0,18.7479,18.7659,18.736,18.7599,25000.0
2010-01-08 13:10:00,31.35,31.35,31.34,31.35,5100.0,18.7599,18.7599,18.7539,18.7599,5100.0
2010-01-08 13:15:00,31.34,31.36,31.34,31.35,28300.0,18.7539,18.7659,18.7539,18.7599,28300.0
2010-01-08 13:20:00,31.35,31.37,31.34,31.37,10000.0,18.7599,18.7719,18.7539,18.7719,10000.0
2010-01-08 13:25:00,31.37,31.37,31.36,31.37,19400.0,18.7719,18.7719,18.7659,18.7719,19400.0
2010-01-08 13:30:00,31.36,31.44,31.36,31.43,51800.0,18.7659,18.8138,18.7659,18.8078,51800.0
2010-01-08 13:35:00,31.43,31.51,31.43,31.51,134100.0,18.8078,18.8556,18.8078,18.8556,134100.0
2010-01-08 13:40:00,31.5,31.51,31.46,31.46,21900.0,18.8497,18.8556,18.8257,18.8257,21900.0
2010-01-08 13:45:00,31.46,31.47,31.43,31.43,18700.0,18.8257,18.8317,18.8078,18.8078,18700.0
2010-01-08 13:50:00,31.44,31.44,31.41,31.41,28200.0,18.8138,18.8138,18.7958,18.7958,28200.0
2010-01-08 13:55:00,31.42,31.42,31.4,31.4,23200.0,18.8018,18.8018,18.7898,18.7898,23200.0
2010-01-08 14:00:00,31.41,31.47,31.38,31.47,98000.0,18.7958,18.8317,18.7779,18.8317,98000.0
2010-01-08 14:05:00,31.46,31.48,31.46,31.46,20200.0,18.8257,18.8377,18.8257,18.8257,20200.0
2010-01-08 14:10:00,31.46,31.48,31.46,31.48,19500.0,18.8257,18.8377,18.8257,18.8377,19500.0
2010-01-08 14:15:00,31.48,31.5,31.48,31.49,18600.0,18.8377,18.8497,18.8377,18.8437,18600.0
2010-01-08 14:20:00,31.49,31.5,31.48,31.48,15300.0,18.8437,18.8497,18.8377,18.8377,15300.0
2010-01-08 14:25:00,31.48,31.52,31.48,31.52,41100.0,18.8377,18.8616,18.8377,18.8616,41100.0
2010-01-08 14:30:00,31.51,31.53,31.51,31.52,61800.0,18.8556,18.8676,18.8556,18.8616,61800.0
2010-01-08 14:35:00,31.52,31.53,31.48,31.49,46000.0,18.8616,18.8676,18.8377,18.8437,46000.0
2010-01-08 14:40:00,31.49,31.5,31.47,31.5,45900.0,18.8437,18.8497,18.8317,18.8497,45900.0
2010-01-08 14:45:00,31.5,31.5,31.49,31.5,23900.0,18.8497,18.8497,18.8437,18.8497,23900.0
2010-01-08 14:50:00,31.5,31.52,31.49,31.5,36500.0,18.8497,18.8616,18.8437,18.8497,36500.0
2010-01-08 14:55:00,31.5,31.51,31.49,31.49,36800.0,18.8497,18.8556,18.8437,18.8437,36800.0
2010-01-08 15:00:00,31.49,31.5,31.48,31.48,56500.0,18.8437,18.8497,18.8377,18.8377,56500.0
2010-01-08 15:05:00,31.48,31.5,31.47,31.5,54700.0,18.8377,18.8497,18.8317,18.8497,54700.0
2010-01-08 15:10:00,31.5,31.51,31.49,31.5,65700.0,18.8497,18.8556,18.8437,18.8497,65700.0
2010-01-08 15:15:00,31.49,31.5,31.49,31.5,22400.0,18.8437,18.8497,18.8437,18.8497,22400.0
2010-01-08 15:20:00,31.49,31.51,31.48,31.51,74700.0,18.8437,18.8556,18.8377,18.8556,74700.0
2010-01-08 15:25:00,31.5,31.53,31.5,31.52,41500.0,18.8497,18.8676,18.8497,18.8616,41500.0
2010-01-08 15:30:00,31.53,31.53,31.5,31.51,91900.0,18.8676,18.8676,18.8497,18.8556,91900.0
2010-01-08 15:35:00,31.51,31.54,31.51,31.54,62400.0,18.8556,18.8736,18.8556,18.8736,62400.0
2010-01-08 15:40:00,31.54,31.54,31.52,31.53,118000.0,18.8736,18.8736,18.8616,18.8676,118000.0
2010-01-08 15:45:00,31.53,31.54,31.52,31.54,109500.0,18.8676,18.8736,18.8616,18.8736,109500.0
2010-01-08 15:50:00,31.54,31.58,31.53,31.57,213700.0,18.8736,18.8975,18.8676,18.8915,213700.0
2010-01-08 15:55:00,31.57,31.6,31.54,31.59,249900.0,18.8915,18.9095,18.8736,18.9035,249900.0
2010-01-11 09:30:00,31.56,31.75,31.55,31.61,82900.0,18.8856,18.9993,18.8796,18.9155,82900.0
2010-01-11 09:35:00,31.6,31.66,31.5,31.5,17100.0,18.9095,18.9454,18.8497,18.8497,17100.0
2010-01-11 09:40:00,31.5,31.54,31.42,31.44,53900.0,18.8497,18.8736,18.8018,18.8138,53900.0
2010-01-11 09:45:00,31.44,31.44,31.38,31.38,36200.0,18.8138,18.8138,18.7779,18.7779,36200.0
2010-01-11 09:50:00,31.38,31.44,31.38,31.42,17400.0,18.7779,18.8138,18.7779,18.8018,17400.0
2010-01-11 09:55:00,31.42,31.44,31.37,31.38,32300.0,18.8018,18.8138,18.7719,18.7779,32300.0
2010-01-11 10:00:00,31.38,31.43,31.36,31.38,54100.0,18.7779,18.8078,18.7659,18.7779,54100.0
2010-01-11 10:05:00,31.38,31.38,31.29,31.3,57300.0,18.7779,18.7779,18.724,18.73,57300.0
2010-01-11 10:10:00,31.3,31.33,31.28,31.3,22200.0,18.73,18.7479,18.718,18.73,22200.0
2010-01-11 10:15:00,31.3,31.33,31.23,31.32,32600.0,18.73,18.7479,18.6881,18.7419,32600.0
2010-01-11 10:20:00,31.31,31.31,31.25,31.25,30600.0,18.736,18.736,18.7001,18.7001,30600.0
2010-01-11 10:25:00,31.25,31.43,31.23,31.42,225100.0,18.7001,18.8078,18.6881,18.8018,225100.0
2010-01-11 10:30:00,31.43,31.52,31.42,31.52,53000.0,18.8078,18.8616,18.8018,18.8616,53000.0
2010-01-11 10:35:00,31.52,31.53,31.46,31.51,83400.0,18.8616,18.8676,18.8257,18.8556,83400.0
2010-01-11 10:40:00,31.51,31.52,31.44,31.51,53700.0,18.8556,18.8616,18.8138,18.8556,53700.0
2010-01-11 10:45:00,31.5,31.51,31.5,31.5,16400.0,18.8497,18.8556,18.8497,18.8497,16400.0
2010-01-11 10:50:00,31.5,31.54,31.45,31.5,74400.0,18.8497,18.8736,18.8197,18.8497,74400.0
2010-01-11 10:55:00,31.5,31.53,31.5,31.53,18000.0,18.8497,18.8676,18.8497,18.8676,18000.0
2010-01-11 11:00:00,31.53,31.53,31.5,31.5,22600.0,18.8676,18.8676,18.8497,18.8497,22600.0
2010-01-11 11:05:00,31.5,31.51,31.42,31.45,56200.0,18.8497,18.8556,18.8018,18.8197,56200.0
2010-01-11 11:10:00,31.45,31.51,31.45,31.51,76900.0,18.8197,18.8556,18.8197,18.8556,76900.0
2010-01-11 11:15:00,31.5,31.52,31.5,31.52,17800.0,18.8497,18.8616,18.8497,18.8616,17800.0
2010-01-11 11:20:00,31.51,31.52,31.51,31.52,3700.0,18.8556,18.8616,18.8556,18.8616,3700.0
2010-01-11 11:25:00,31.51,31.54,31.51,31.53,20200.0,18.8556,18.8736,18.8556,18.8676,20200.0
2010-01-11 11:30:00,31.53,31.54,31.52,31.53,14300.0,18.8676,18.8736,18.8616,18.8676,14300.0
2010-01-11 11:35:00,31.53,31.53,31.52,31.52,14500.0,18.8676,18.8676,18.8616,18.8616,14500.0
2010-01-11 11:40:00,31.52,31.53,31.46,31.47,19500.0,18.8616,18.8676,18.8257,18.8317,19500.0
2010-01-11 11:45:00,31.47,31.47,31.43,31.43,18100.0,18.8317,18.8317,18.8078,18.8078,18100.0
2010-01-11 11:50:00,31.43,31.51,31.43,31.5,64100.0,18.8078,18.8556,18.8078,18.8497,64100.0
2010-01-11 11:55:00,31.5,31.58,31.5,31.57,25200.0,18.8497,18.8975,18.8497,18.8915,25200.0
2010-01-11 12:00:00,31.58,31.61,31.58,31.6,17300.0,18.8975,18.9155,18.8975,18.9095,17300.0
2010-01-11 12:05:00,31.61,31.62,31.6,31.61,9600.0,18.9155,18.9215,18.9095,18.9155,9600.0
2010-01-11 12:10:00,31.61,31.62,31.61,31.61,9700.0,18.9155,18.9215,18.9155,18.9155,9700.0
2010-01-11 12:15:00,31.61,31.62,31.61,31.61,3300.0,18.9155,18.9215,18.9155,18.9155,3300.0
2010-01-11 12:20:00,31.61,31.62,31.61,31.62,7500.0,18.9155,18.9215,18.9155,18.9215,7500.0
2010-01-11 12:25:00,31.61,31.62,31.61,31.62,15000.0,18.9155,18.9215,18.9155,18.9215,15000.0
2010-01-11 12:30:00,31.62,31.64,31.62,31.63,13100.0,18.9215,18.9334,18.9215,18.9275,13100.0
2010-01-11 12:35:00,31.64,31.64,31.63,31.63,6400.0,18.9334,18.9334,18.9275,18.9275,6400.0
2010-01-11 12:40:00,31.63,31.64,31.63,31.63,7100.0,18.9275,18.9334,18.9275,18.9275,7100.0
2010-01-11 12:45:00,31.63,31.64,31.61,31.61,34300.0,18.9275,18.9334,18.9155,18.9155,34300.0
2010-01-11 12:50:00,31.61,31.62,31.61,31.62,21100.0,18.9155,18.9215,18.9155,18.9215,21100.0
2010-01-11 12:55:00,31.61,31.61,31.6,31.6,9700.0,18.9155,18.9155,18.9095,18.9095,9700.0
2010-01-11 13:00:00,31.6,31.61,31.6,31.6,23900.0,18.9095,18.9155,18.9095,18.9095,23900.0
2010-01-11 13:05:00,31.6,31.61,31.6,31.61,1600.0,18.9095,18.9155,18.9095,18.9155,1600.0
2010-01-11 13:10:00,31.61,31.61,31.6,31.61,4900.0,18.9155,18.9155,18.9095,18.9155,4900.0
2010-01-11 13:15:00,31.6,31.63,31.6,31.62,27200.0,18.9095,18.9275,18.9095,18.9215,27200.0
2010-01-11 13:20:00,31.63,31.63,31.62,31.63,7600.0,18.9275,18.9275,18.9215,18.9275,7600.0
2010-01-11 13:25:00,31.62,31.63,31.62,31.63,3400.0,18.9215,18.9275,18.9215,18.9275,3400.0
2010-01-11 13:30:00,31.63,31.68,31.62,31.68,35000.0,18.9275,18.9574,18.9215,18.9574,35000.0
2010-01-11 13:35:00,31.68,31.73,31.67,31.72,71400.0,18.9574,18.9873,18.9514,18.9813,71400.0
2010-01-11 13:40:00,31.73,31.73,31.69,31.69,42900.0,18.9873,18.9873,18.9634,18.9634,42900.0
2010-01-11 13:45:00,31.69,31.7,31.68,31.68,17500.0,18.9634,18.9693,18.9574,18.9574,17500.0
2010-01-11 13:50:00,31.68,31.69,31.67,31.68,12200.0,18.9574,18.9634,18.9514,18.9574,12200.0
2010-01-11 13:55:00,31.68,31.68,31.66,31.66,9900.0,18.9574,18.9574,18.9454,18.9454,9900.0
2010-01-11 14:00:00,31.67,31.71,31.66,31.7,69500.0,18.9514,18.9753,18.9454,18.9693,69500.0
2010-01-11 14:05:00,31.7,31.71,31.7,31.7,24900.0,18.9693,18.9753,18.9693,18.9693,24900.0
2010-01-11 14:10:00,31.7,31.7,31.67,31.68,9700.0,18.9693,18.9693,18.9514,18.9574,9700.0
2010-01-11 14:15:00,31.67,31.68,31.67,31.67,5600.0,18.9514,18.9574,18.9514,18.9514,5600.0
2010-01-11 14:20:00,31.68,31.68,31.66,31.67,7400.0,18.9574,18.9574,18.9454,18.9514,7400.0
2010-01-11 14:25:00,31.67,31.67,31.65,31.65,9600.0,18.9514,18.9514,18.9394,18.9394,9600.0
2010-01-11 14:30:00,31.66,31.66,31.62,31.62,19000.0,18.9454,18.9454,18.9215,18.9215,19000.0
2010-01-11 14:35:00,31.62,31.63,31.62,31.63,10900.0,18.9215,18.9275,18.9215,18.9275,10900.0
2010-01-11 14:40:00,31.62,31.63,31.6,31.6,11000.0,18.9215,18.9275,18.9095,18.9095,11000.0
2010-01-11 14:45:00,31.6,31.61,31.59,31.59,8900.0,18.9095,18.9155,18.9035,18.9035,8900.0
2010-01-11 14:50:00,31.59,31.62,31.59,31.62,34200.0,18.9035,18.9215,18.9035,18.9215,34200.0
2010-01-11 14:55:00,31.61,31.63,31.61,31.63,29100.0,18.9155,18.9275,18.9155,18.9275,29100.0
2010-01-11 15:00:00,31.63,31.64,31.62,31.64,47400.0,18.9275,18.9334,18.9215,18.9334,47400.0
2010-01-11 15:05:00,31.64,31.66,31.63,31.65,30000.0,18.9334,18.9454,18.9275,18.9394,30000.0
2010-01-11 15:10:00,31.66,31.69,31.65,31.68,62200.0,18.9454,18.9634,18.9394,18.9574,62200.0
2010-01-11 15:15:00,31.69,31.75,31.68,31.75,76400.0,18.9634,18.9993,18.9574,18.9993,76400.0
2010-01-11 15:20:00,31.74,31.75,31.74,31.75,20700.0,18.9933,18.9993,18.9933,18.9993,20700.0
2010-01-11 15:25:00,31.75,31.82,31.74,31.75,171700.0,18.9993,19.0411,18.9933,18.9993,171700.0
2010-01-11 15:30:00,31.74,31.75,31.73,31.74,27600.0,18.9933,18.9993,18.9873,18.9933,27600.0
2010-01-11 15:35:00,31.75,31.78,31.74,31.78,41700.0,18.9993,19.0172,18.9933,19.0172,41700.0
2010-01-11 15:40:00,31.77,31.9,31.77,31.81,292700.0,19.0112,19.089,19.0112,19.0352,292700.0
2010-01-11 15:45:00,31.81,31.81,31.77,31.77,64100.0,19.0352,19.0352,19.0112,19.0112,64100.0
2010-01-11 15:50:00,31.77,31.77,31.75,31.77,99500.0,19.0112,19.0112,18.9993,19.0112,99500.0
2010-01-11 15:55:00,31.76,31.79,31.75,31.75,197600.0,19.0052,19.0232,18.9993,18.9993,197600.0
2010-01-12 09:30:00,31.58,31.77,31.55,31.57,45800.0,18.8975,19.0112,18.8796,18.8915,45800.0
2010-01-12 09:35:00,31.58,31.61,31.5,31.52,40300.0,18.8975,18.9155,18.8497,18.8616,40300.0
2010-01-12 09:40:00,31.52,31.55,31.47,31.51,46700.0,18.8616,18.8796,18.8317,18.8556,46700.0
2010-01-12 09:45:00,31.51,31.51,31.41,31.47,93500.0,18.8556,18.8556,18.7958,18.8317,93500.0
2010-01-12 09:50:00,31.48,31.65,31.47,31.63,43800.0,18.8377,18.9394,18.8317,18.9275,43800.0
2010-01-12 09:55:00,31.63,31.64,31.51,31.51,31500.0,18.9275,18.9334,18.8556,18.8556,31500.0
2010-01-12 10:00:00,31.51,31.56,31.5,31.55,55300.0,18.8556,18.8856,18.8497,18.8796,55300.0
2010-01-12 10:05:00,31.55,31.61,31.55,31.6,45100.0,18.8796,18.9155,18.8796,18.9095,45100.0
2010-01-12 10:10:00,31.61,31.63,31.6,31.61,29800.0,18.9155,18.9275,18.9095,18.9155,29800.0
2010-01-12 10:15:00,31.6,31.71,31.56,31.7,164500.0,18.9095,18.9753,18.8856,18.9693,164500.0
2010-01-12 10:20:00,31.7,31.72,31.7,31.71,41700.0,18.9693,18.9813,18.9693,18.9753,41700.0
2010-01-12 10:25:00,31.7,31.73,31.7,31.71,27500.0,18.9693,18.9873,18.9693,18.9753,27500.0
2010-01-12 10:30:00,31.7,31.7,31.64,31.64,20000.0,18.9693,18.9693,18.9334,18.9334,20000.0
2010-01-12 10:35:00,31.64,31.65,31.6,31.62,17500.0,18.9334,18.9394,18.9095,18.9215,17500.0
2010-01-12 10:40:00,31.62,31.71,31.62,31.7,53500.0,18.9215,18.9753,18.9215,18.9693,53500.0
2010-01-12 10:45:00,31.71,31.73,31.7,31.72,36300.0,18.9753,18.9873,18.9693,18.9813,36300.0
2010-01-12 10:50:00,31.72,31.75,31.71,31.75,23600.0,18.9813,18.9993,18.9753,18.9993,23600.0
2010-01-12 10:55:00,31.75,31.75,31.73,31.73,39300.0,18.9993,18.9993,18.9873,18.9873,39300.0
2010-01-12 11:00:00,31.74,31.75,31.73,31.75,15800.0,18.9933,18.9993,18.9873,18.9993,15800.0
2010-01-12 11:05:00,31.75,31.75,31.72,31.72,60500.0,18.9993,18.9993,18.9813,18.9813,60500.0
2010-01-12 11:10:00,31.71,31.72,31.69,31.69,25300.0,18.9753,18.9813,18.9634,18.9634,25300.0
2010-01-12 11:15:00,31.7,31.7,31.69,31.69,3800.0,18.9693,18.9693,18.9634,18.9634,3800.0
2010-01-12 11:20:00,31.7,31.7,31.69,31.7,4300.0,18.9693,18.9693,18.9634,18.9693,4300.0
2010-01-12 11:25:00,31.7,31.7,31.69,31.7,6100.0,18.9693,18.9693,18.9634,18.9693,6100.0
2010-01-12 11:30:00,31.7,31.7,31.69,31.7,15400.0,18.9693,18.9693,18.9634,18.9693,15400.0
2010-01-12 11:35:00,31.69,31.71,31.66,31.71,61300.0,18.9634,18.9753,18.9454,18.9753,61300.0
2010-01-12 11:40:00,31.71,31.73,31.7,31.73,19900.0,18.9753,18.9873,18.9693,18.9873,19900.0
2010-01-12 11:45:00,31.73,31.74,31.72,31.73,26800.0,18.9873,18.9933,18.9813,18.9873,26800.0
2010-01-12 11:50:00,31.73,31.75,31.73,31.74,7700.0,18.9873,18.9993,18.9873,18.9933,7700.0
2010-01-12 11:55:00,31.75,31.77,31.74,31.76,11800.0,18.9993,19.0112,18.9933,19.0052,11800.0
2010-01-12 12:00:00,31.77,31.77,31.73,31.73,19000.0,19.0112,19.0112,18.9873,18.9873,19000.0
2010-01-12 12:05:00,31.73,31.76,31.72,31.76,35200.0,18.9873,19.0052,18.9813,19.0052,35200.0
2010-01-12 12:10:00,31.76,31.79,31.75,31.77,43000.0,19.0052,19.0232,18.9993,19.0112,43000.0
2010-01-12 12:15:00,31.77,31.77,31.72,31.72,13100.0,19.0112,19.0112,18.9813,18.9813,13100.0
2010-01-12 12:20:00,31.73,31.73,31.6,31.61,33600.0,18.9873,18.9873,18.9095,18.9155,33600.0
2010-01-12 12:25:00,31.6,31.6,31.55,31.57,64200.0,18.9095,18.9095,18.8796,18.8915,64200.0
2010-01-12 12:30:00,31.58,31.61,31.53,31.54,31300.0,18.8975,18.9155,18.8676,18.8736,31300.0
2010-01-12 12:35:00,31.53,31.56,31.53,31.55,20600.0,18.8676,18.8856,18.8676,18.8796,20600.0
2010-01-12 12:40:00,31.56,31.62,31.54,31.62,59800.0,18.8856,18.9215,18.8736,18.9215,59800.0
2010-01-12 12:45:00,31.62,31.63,31.6,31.6,13800.0,18.9215,18.9275,18.9095,18.9095,13800.0
2010-01-12 12:50:00,31.61,31.61,31.59,31.61,58300.0,18.9155,18.9155,18.9035,18.9155,58300.0
2010-01-12 12:55:00,31.61,31.63,31.6,31.62,22200.0,18.9155,18.9275,18.9095,18.9215,22200.0
2010-01-12 13:00:00,31.61,31.62,31.59,31.6,21400.0,18.9155,18.9215,18.9035,18.9095,21400.0
2010-01-12 13:05:00,31.6,31.62,31.57,31.58,54900.0,18.9095,18.9215,18.8915,18.8975,54900.0
2010-01-12 13:10:00,31.61,31.64,31.59,31.63,32800.0,18.9155,18.9334,18.9035,18.9275,32800.0
2010-01-12 13:15:00,31.62,31.62,31.58,31.59,15100.0,18.9215,18.9215,18.8975,18.9035,15100.0
2010-01-12 13:20:00,31.58,31.58,31.56,31.58,18400.0,18.8975,18.8975,18.8856,18.8975,18400.0
2010-01-12 13:25:00,31.57,31.61,31.57,31.61,14500.0,18.8915,18.9155,18.8915,18.9155,14500.0
2010-01-12 13:30:00,31.61,31.65,31.6,31.65,18900.0,18.9155,18.9394,18.9095,18.9394,18900.0
2010-01-12 13:35:00,31.65,31.67,31.63,31.66,31800.0,18.9394,18.9514,18.9275,18.9454,31800.0
2010-01-12 13:40:00,31.67,31.67,31.64,31.65,19100.0,18.9514,18.9514,18.9334,18.9394,19100.0
2010-01-12 13:45:00,31.64,31.65,31.61,31.62,29700.0,18.9334,18.9394,18.9155,18.9215,29700.0
2010-01-12 13:50:00,31.62,31.62,31.57,31.58,18700.0,18.9215,18.9215,18.8915,18.8975,18700.0
2010-01-12 13:55:00,31.57,31.59,31.57,31.59,31400.0,18.8915,18.9035,18.8915,18.9035,31400.0
2010-01-12 14:00:00,31.59,31.59,31.58,31.59,6100.0,18.9035,18.9035,18.8975,18.9035,6100.0
2010-01-12 14:05:00,31.59,31.59,31.58,31.59,5600.0,18.9035,18.9035,18.8975,18.9035,5600.0
2010-01-12 14:10:00,31.59,31.59,31.55,31.55,12900.0,18.9035,18.9035,18.8796,18.8796,12900.0
2010-01-12 14:15:00,31.56,31.56,31.52,31.53,15800.0,18.8856,18.8856,18.8616,18.8676,15800.0
2010-01-12 14:20:00,31.53,31.55,31.52,31.54,22500.0,18.8676,18.8796,18.8616,18.8736,22500.0
2010-01-12 14:25:00,31.54,31.59,31.54,31.59,26000.0,18.8736,18.9035,18.8736,18.9035,26000.0
2010-01-12 14:30:00,31.6,31.6,31.55,31.56,42400.0,18.9095,18.9095,18.8796,18.8856,42400.0
2010-01-12 14:35:00,31.55,31.61,31.55,31.6,25700.0,18.8796,18.9155,18.8796,18.9095,25700.0
2010-01-12 14:40:00,31.6,31.6,31.57,31.57,16000.0,18.9095,18.9095,18.8915,18.8915,16000.0
2010-01-12 14:45:00,31.58,31.59,31.57,31.59,15300.0,18.8975,18.9035,18.8915,18.9035,15300.0
2010-01-12 14:50:00,31.6,31.63,31.6,31.63,15400.0,18.9095,18.9275,18.9095,18.9275,15400.0
2010-01-12 14:55:00,31.63,31.66,31.62,31.65,21800.0,18.9275,18.9454,18.9215,18.9394,21800.0
2010-01-12 15:00:00,31.65,31.65,31.61,31.62,27000.0,18.9394,18.9394,18.9155,18.9215,27000.0
2010-01-12 15:05:00,31.61,31.63,31.61,31.63,19100.0,18.9155,18.9275,18.9155,18.9275,19100.0
2010-01-12 15:10:00,31.62,31.64,31.62,31.64,18700.0,18.9215,18.9334,18.9215,18.9334,18700.0
2010-01-12 15:15:00,31.64,31.64,31.61,31.63,32100.0,18.9334,18.9334,18.9155,18.9275,32100.0
2010-01-12 15:20:00,31.62,31.64,31.62,31.63,26200.0,18.9215,18.9334,18.9215,18.9275,26200.0
2010-01-12 15:25:00,31.63,31.64,31.62,31.64,31800.0,18.9275,18.9334,18.9215,18.9334,31800.0
2010-01-12 15:30:00,31.64,31.66,31.6,31.61,63600.0,18.9334,18.9454,18.9095,18.9155,63600.0
2010-01-12 15:35:00,31.6,31.61,31.57,31.58,24200.0,18.9095,18.9155,18.8915,18.8975,24200.0
2010-01-12 15:40:00,31.57,31.59,31.57,31.59,34600.0,18.8915,18.9035,18.8915,18.9035,34600.0
2010-01-12 15:45:00,31.59,31.59,31.58,31.59,24500.0,18.9035,18.9035,18.8975,18.9035,24500.0
2010-01-12 15:50:00,31.58,31.62,31.58,31.61,79100.0,18.8975,18.9215,18.8975,18.9155,79100.0
2010-01-12 15:55:00,31.61,31.67,31.6,31.65,149000.0,18.9155,18.9514,18.9095,18.9394,149000.0
2010-01-13 09:30:00,31.38,31.63,31.38,31.53,108400.0,18.7779,18.9275,18.7779,18.8676,108400.0
2010-01-13 09:35:00,31.53,31.54,31.36,31.41,78300.0,18.8676,18.8736,18.7659,18.7958,78300.0
2010-01-13 09:40:00,31.39,31.51,31.36,31.5,56400.0,18.7838,18.8556,18.7659,18.8497,56400.0
2010-01-13 09:45:00,31.47,31.58,31.47,31.54,28100.0,18.8317,18.8975,18.8317,18.8736,28100.0
2010-01-13 09:50:00,31.54,31.55,31.51,31.52,15500.0,18.8736,18.8796,18.8556,18.8616,15500.0
2010-01-13 09:55:00,31.52,31.53,31.44,31.44,39300.0,18.8616,18.8676,18.8138,18.8138,39300.0
2010-01-13 10:00:00,31.44,31.47,31.43,31.46,24000.0,18.8138,18.8317,18.8078,18.8257,24000.0
2010-01-13 10:05:00,31.46,31.47,31.34,31.34,47200.0,18.8257,18.8317,18.7539,18.7539,47200.0
2010-01-13 10:10:00,31.34,31.49,31.29,31.47,220200.0,18.7539,18.8437,18.724,18.8317,220200.0
2010-01-13 10:15:00,31.47,31.47,31.36,31.37,51700.0,18.8317,18.8317,18.7659,18.7719,51700.0
2010-01-13 10:20:00,31.38,31.39,31.34,31.37,23400.0,18.7779,18.7838,18.7539,18.7719,23400.0
2010-01-13 10:25:00,31.37,31.39,31.36,31.37,14000.0,18.7719,18.7838,18.7659,18.7719,14000.0
2010-01-13 10:30:00,31.37,31.37,31.32,31.33,33200.0,18.7719,18.7719,18.7419,18.7479,33200.0
2010-01-13 10:35:00,31.32,31.32,31.27,31.27,38400.0,18.7419,18.7419,18.712,18.712,38400.0
2010-01-13 10:40:00,31.27,31.31,31.27,31.3,18300.0,18.712,18.736,18.712,18.73,18300.0
2010-01-13 10:45:00,31.31,31.32,31.3,31.3,13700.0,18.736,18.7419,18.73,18.73,13700.0
2010-01-13 10:50:00,31.31,31.31,31.29,31.29,18300.0,18.736,18.736,18.724,18.724,18300.0
2010-01-13 10:55:00,31.29,31.3,31.28,31.3,32600.0,18.724,18.73,18.718,18.73,32600.0
2010-01-13 11:00:00,31.3,31.32,31.29,31.31,18400.0,18.73,18.7419,18.724,18.736,18400.0
2010-01-13 11:05:00,31.31,31.32,31.28,31.29,69000.0,18.736,18.7419,18.718,18.724,69000.0
2010-01-13 11:10:00,31.28,31.28,31.24,31.25,58000.0,18.718,18.718,18.6941,18.7001,58000.0
2010-01-13 11:15:00,31.25,31.26,31.25,31.25,12800.0,18.7001,18.706,18.7001,18.7001,12800.0
2010-01-13 11:20:00,31.25,31.34,31.25,31.34,29800.0,18.7001,18.7539,18.7001,18.7539,29800.0
2010-01-13 11:25:00,31.33,31.38,31.33,31.38,11600.0,18.7479,18.7779,18.7479,18.7779,11600.0
2010-01-13 11:30:00,31.38,31.39,31.38,31.39,9400.0,18.7779,18.7838,18.7779,18.7838,9400.0
2010-01-13 11:35:00,31.39,31.39,31.28,31.28,112800.0,18.7838,18.7838,18.718,18.718,112800.0
2010-01-13 11:40:00,31.28,31.29,31.26,31.26,22600.0,18.718,18.724,18.706,18.706,22600.0
2010-01-13 11:45:00,31.27,31.29,31.26,31.27,27000.0,18.712,18.724,18.706,18.712,27000.0
2010-01-13 11:50:00,31.27,31.28,31.25,31.26,35500.0,18.712,18.718,18.7001,18.706,35500.0
2010-01-13 11:55:00,31.26,31.27,31.25,31.25,36800.0,18.706,18.712,18.7001,18.7001,36800.0
2010-01-13 12:00:00,31.25,31.29,31.25,31.28,31700.0,18.7001,18.724,18.7001,18.718,31700.0
2010-01-13 12:05:00,31.28,31.29,31.27,31.28,26900.0,18.718,18.724,18.712,18.718,26900.0
2010-01-13 12:10:00,31.29,31.29,31.28,31.28,6900.0,18.724,18.724,18.718,18.718,6900.0
2010-01-13 12:15:00,31.29,31.3,31.28,31.28,25200.0,18.724,18.73,18.718,18.718,25200.0
2010-01-13 12:20:00,31.28,31.31,31.28,31.31,33100.0,18.718,18.736,18.718,18.736,33100.0
2010-01-13 12:25:00,31.31,31.33,31.3,31.32,33800.0,18.736,18.7479,18.73,18.7419,33800.0
2010-01-13 12:30:00,31.33,31.34,31.32,31.34,35900.0,18.7479,18.7539,18.7419,18.7539,35900.0
2010-01-13 12:35:00,31.34,31.4,31.33,31.39,14700.0,18.7539,18.7898,18.7479,18.7838,14700.0
2010-01-13 12:40:00,31.4,31.51,31.39,31.5,150400.0,18.7898,18.8556,18.7838,18.8497,150400.0
2010-01-13 12:45:00,31.5,31.51,31.5,31.5,20900.0,18.8497,18.8556,18.8497,18.8497,20900.0
2010-01-13 12:50:00,31.5,31.53,31.5,31.52,28600.0,18.8497,18.8676,18.8497,18.8616,28600.0
2010-01-13 12:55:00,31.53,31.53,31.49,31.51,43400.0,18.8676,18.8676,18.8437,18.8556,43400.0
2010-01-13 13:00:00,31.52,31.52,31.48,31.48,10200.0,18.8616,18.8616,18.8377,18.8377,10200.0
2010-01-13 13:05:00,31.48,31.57,31.48,31.56,33000.0,18.8377,18.8915,18.8377,18.8856,33000.0
2010-01-13 13:10:00,31.57,31.61,31.56,31.58,35800.0,18.8915,18.9155,18.8856,18.8975,35800.0
2010-01-13 13:15:00,31.59,31.59,31.56,31.57,11800.0,18.9035,18.9035,18.8856,18.8915,11800.0
2010-01-13 13:20:00,31.57,31.6,31.56,31.6,19300.0,18.8915,18.9095,18.8856,18.9095,19300.0
2010-01-13 13:25:00,31.6,31.6,31.57,31.58,21000.0,18.9095,18.9095,18.8915,18.8975,21000.0
2010-01-13 13:30:00,31.57,31.59,31.57,31.58,12400.0,18.8915,18.9035,18.8915,18.8975,12400.0
2010-01-13 13:35:00,31.58,31.62,31.58,31.6,18900.0,18.8975,18.9215,18.8975,18.9095,18900.0
2010-01-13 13:40:00,31.6,31.61,31.57,31.59,15600.0,18.9095,18.9155,18.8915,18.9035,15600.0
2010-01-13 13:45:00,31.59,31.67,31.59,31.61,47900.0,18.9035,18.9514,18.9035,18.9155,47900.0
2010-01-13 13:50:00,31.67,31.7,31.6,31.64,147000.0,18.9514,18.9693,18.9095,18.9334,147000.0
2010-01-13 13:55:00,31.64,31.64,31.61,31.62,13600.0,18.9334,18.9334,18.9155,18.9215,13600.0
2010-01-13 14:00:00,31.62,31.66,31.62,31.62,24900.0,18.9215,18.9454,18.9215,18.9215,24900.0
2010-01-13 14:05:00,31.62,31.63,31.62,31.63,16400.0,18.9215,18.9275,18.9215,18.9275,16400.0
2010-01-13 14:10:00,31.63,31.63,31.58,31.59,26400.0,18.9275,18.9275,18.8975,18.9035,26400.0
2010-01-13 14:15:00,31.58,31.58,31.56,31.57,48700.0,18.8975,18.8975,18.8856,18.8915,48700.0
2010-01-13 14:20:00,31.57,31.58,31.55,31.55,18000.0,18.8915,18.8975,18.8796,18.8796,18000.0
2010-01-13 14:25:00,31.55,31.55,31.53,31.53,42100.0,18.8796,18.8796,18.8676,18.8676,42100.0
2010-01-13 14:30:00,31.53,31.66,31.53,31.65,176600.0,18.8676,18.9454,18.8676,18.9394,176600.0
2010-01-13 14:35:00,31.65,31.68,31.65,31.65,132600.0,18.9394,18.9574,18.9394,18.9394,132600.0
2010-01-13 14:40:00,31.65,31.69,31.63,31.68,20600.0,18.9394,18.9634,18.9275,18.9574,20600.0
2010-01-13 14:45:00,31.68,31.71,31.67,31.69,42400.0,18.9574,18.9753,18.9514,18.9634,42400.0
2010-01-13 14:50:00,31.69,31.71,31.66,31.7,38600.0,18.9634,18.9753,18.9454,18.9693,38600.0
2010-01-13 14:55:00,31.71,31.71,31.69,31.7,17700.0,18.9753,18.9753,18.9634,18.9693,17700.0
2010-01-13 15:00:00,31.71,31.71,31.67,31.67,113900.0,18.9753,18.9753,18.9514,18.9514,113900.0
2010-01-13 15:05:00,31.67,31.68,31.65,31.65,33800.0,18.9514,18.9574,18.9394,18.9394,33800.0
2010-01-13 15:10:00,31.65,31.66,31.64,31.65,13900.0,18.9394,18.9454,18.9334,18.9394,13900.0
2010-01-13 15:15:00,31.65,31.65,31.6,31.61,76500.0,18.9394,18.9394,18.9095,18.9155,76500.0
2010-01-13 15:20:00,31.61,31.65,31.59,31.65,55700.0,18.9155,18.9394,18.9035,18.9394,55700.0
2010-01-13 15:25:00,31.65,31.66,31.63,31.64,78700.0,18.9394,18.9454,18.9275,18.9334,78700.0
2010-01-13 15:30:00,31.64,31.72,31.63,31.7,76800.0,18.9334,18.9813,18.9275,18.9693,76800.0
2010-01-13 15:35:00,31.69,31.7,31.67,31.7,63300.0,18.9634,18.9693,18.9514,18.9693,63300.0
2010-01-13 15:40:00,31.7,31.71,31.67,31.67,49400.0,18.9693,18.9753,18.9514,18.9514,49400.0
2010-01-13 15:45:00,31.67,31.68,31.63,31.64,75300.0,18.9514,18.9574,18.9275,18.9334,75300.0
2010-01-13 15:50:00,31.63,31.65,31.63,31.63,127300.0,18.9275,18.9394,18.9275,18.9275,127300.0
2010-01-13 15:55:00,31.63,31.66,31.63,31.66,197300.0,18.9275,18.9454,18.9275,18.9454,197300.0
2010-01-14 09:30:00,31.53,31.66,31.37,31.4,97900.0,18.8676,18.9454,18.7719,18.7898,97900.0
2010-01-14 09:35:00,31.4,31.42,31.3,31.3,23200.0,18.7898,18.8018,18.73,18.73,23200.0
2010-01-14 09:40:00,31.31,31.36,31.3,31.34,19500.0,18.736,18.7659,18.73,18.7539,19500.0
2010-01-14 09:45:00,31.33,31.38,31.33,31.36,26000.0,18.7479,18.7779,18.7479,18.7659,26000.0
2010-01-14 09:50:00,31.36,31.36,31.31,31.32,33200.0,18.7659,18.7659,18.736,18.7419,33200.0
2010-01-14 09:55:00,31.32,31.32,31.24,31.24,35900.0,18.7419,18.7419,18.6941,18.6941,35900.0
2010-01-14 10:00:00,31.25,31.27,31.23,31.24,32100.0,18.7001,18.712,18.6881,18.6941,32100.0
2010-01-14 10:05:00,31.25,31.34,31.24,31.32,43200.0,18.7001,18.7539,18.6941,18.7419,43200.0
2010-01-14 10:10:00,31.31,31.34,31.31,31.31,26800.0,18.736,18.7539,18.736,18.736,26800.0
2010-01-14 10:15:00,31.32,31.32,31.23,31.24,35300.0,18.7419,18.7419,18.6881,18.6941,35300.0
2010-01-14 10:20:00,31.24,31.25,31.23,31.24,16400.0,18.6941,18.7001,18.6881,18.6941,16400.0
2010-01-14 10:25:00,31.24,31.26,31.23,31.25,22400.0,18.6941,18.706,18.6881,18.7001,22400.0
2010-01-14 10:30:00,31.25,31.34,31.25,31.33,29100.0,18.7001,18.7539,18.7001,18.7479,29100.0
2010-01-14 10:35:00,31.33,31.36,31.33,31.35,17100.0,18.7479,18.7659,18.7479,18.7599,17100.0
2010-01-14 10:40:00,31.36,31.36,31.24,31.24,36600.0,18.7659,18.7659,18.6941,18.6941,36600.0
2010-01-14 10:45:00,31.24,31.24,31.17,31.17,47900.0,18.6941,18.6941,18.6522,18.6522,47900.0
2010-01-14 10:50:00,31.18,31.18,31.15,31.15,27800.0,18.6582,18.6582,18.6402,18.6402,27800.0
2010-01-14 10:55:00,31.15,31.16,31.1,31.12,25700.0,18.6402,18.6462,18.6103,18.6223,25700.0
2010-01-14 11:00:00,31.11,31.16,31.1,31.15,20500.0,18.6163,18.6462,18.6103,18.6402,20500.0
2010-01-14 11:05:00,31.16,31.16,31.15,31.15,3500.0,18.6462,18.6462,18.6402,18.6402,3500.0
2010-01-14 11:10:00,31.16,31.19,31.15,31.18,32100.0,18.6462,18.6642,18.6402,18.6582,32100.0
2010-01-14 11:15:00,31.19,31.2,31.17,31.2,21500.0,18.6642,18.6701,18.6522,18.6701,21500.0
2010-01-14 11:20:00,31.2,31.2,31.15,31.15,28300.0,18.6701,18.6701,18.6402,18.6402,28300.0
2010-01-14 11:25:00,31.16,31.22,31.15,31.21,33400.0,18.6462,18.6821,18.6402,18.6761,33400.0
2010-01-14 11:30:00,31.22,31.25,31.21,31.25,22900.0,18.6821,18.7001,18.6761,18.7001,22900.0
2010-01-14 11:35:00,31.26,31.28,31.23,31.24,36600.0,18.706,18.718,18.6881,18.6941,36600.0
2010-01-14 11:40:00,31.25,31.29,31.24,31.28,24300.0,18.7001,18.724,18.6941,18.718,24300.0
2010-01-14 11:45:00,31.29,31.31,31.28,31.3,50700.0,18.724,18.736,18.718,18.73,50700.0
2010-01-14 11:50:00,31.3,31.3,31.27,31.3,18800.0,18.73,18.73,18.712,18.73,18800.0
2010-01-14 11:55:00,31.31,31.32,31.3,31.3,11000.0,18.736,18.7419,18.73,18.73,11000.0
2010-01-14 12:00:00,31.3,31.31,31.3,31.3,5500.0,18.73,18.736,18.73,18.73,5500.0
2010-01-14 12:05:00,31.31,31.35,31.3,31.35,12300.0,18.736,18.7599,18.73,18.7599,12300.0
2010-01-14 12:10:00,31.35,31.36,31.34,31.36,20600.0,18.7599,18.7659,18.7539,18.7659,20600.0
2010-01-14 12:15:00,31.36,31.39,31.35,31.39,25300.0,18.7659,18.7838,18.7599,18.7838,25300.0
2010-01-14 12:20:00,31.39,31.4,31.39,31.4,14100.0,18.7838,18.7898,18.7838,18.7898,14100.0
2010-01-14 12:25:00,31.4,31.41,31.38,31.39,17800.0,18.7898,18.7958,18.7779,18.7838,17800.0
2010-01-14 12:30:00,31.38,31.4,31.38,31.38,41800.0,18.7779,18.7898,18.7779,18.7779,41800.0
2010-01-14 12:35:00,31.38,31.39,31.38,31.38,3800.0,18.7779,18.7838,18.7779,18.7779,3800.0
2010-01-14 12:40:00,31.39,31.39,31.38,31.38,8400.0,18.7838,18.7838,18.7779,18.7779,8400.0
2010-01-14 12:45:00,31.39,31.39,31.34,31.35,20800.0,18.7838,18.7838,18.7539,18.7599,20800.0
2010-01-14 12:50:00,31.35,31.35,31.34,31.35,6100.0,18.7599,18.7599,18.7539,18.7599,6100.0
2010-01-14 12:55:00,31.34,31.35,31.34,31.35,5100.0,18.7539,18.7599,18.7539,18.7599,5100.0
2010-01-14 13:00:00,31.35,31.35,31.32,31.33,15600.0,18.7599,18.7599,18.7419,18.7479,15600.0
2010-01-14 13:05:00,31.32,31.37,31.32,31.37,16300.0,18.7419,18.7719,18.7419,18.7719,16300.0
2010-01-14 13:10:00,31.37,31.4,31.36,31.4,21000.0,18.7719,18.7898,18.7659,18.7898,21000.0
2010-01-14 13:15:00,31.39,31.4,31.37,31.37,12500.0,18.7838,18.7898,18.7719,18.7719,12500.0
2010-01-14 13:20:00,31.38,31.38,31.37,31.38,6200.0,18.7779,18.7779,18.7719,18.7779,6200.0
2010-01-14 13:25:00,31.37,31.37,31.33,31.33,12700.0,18.7719,18.7719,18.7479,18.7479,12700.0
2010-01-14 13:30:00,31.33,31.4,31.33,31.4,49500.0,18.7479,18.7898,18.7479,18.7898,49500.0
2010-01-14 13:35:00,31.4,31.42,31.39,31.42,13400.0,18.7898,18.8018,18.7838,18.8018,13400.0
2010-01-14 13:40:00,31.41,31.42,31.37,31.39,13300.0,18.7958,18.8018,18.7719,18.7838,13300.0
2010-01-14 13:45:00,31.38,31.41,31.38,31.4,11200.0,18.7779,18.7958,18.7779,18.7898,11200.0
2010-01-14 13:50:00,31.4,31.4,31.38,31.38,10900.0,18.7898,18.7898,18.7779,18.7779,10900.0
2010-01-14 13:55:00,31.37,31.37,31.35,31.37,7400.0,18.7719,18.7719,18.7599,18.7719,7400.0
2010-01-14 14:00:00,31.36,31.37,31.36,31.37,8200.0,18.7659,18.7719,18.7659,18.7719,8200.0
2010-01-14 14:05:00,31.37,31.38,31.36,31.37,6700.0,18.7719,18.7779,18.7659,18.7719,6700.0
2010-01-14 14:10:00,31.37,31.38,31.33,31.33,20900.0,18.7719,18.7779,18.7479,18.7479,20900.0
2010-01-14 14:15:00,31.34,31.35,31.33,31.35,8000.0,18.7539,18.7599,18.7479,18.7599,8000.0
2010-01-14 14:20:00,31.34,31.37,31.34,31.36,4800.0,18.7539,18.7719,18.7539,18.7659,4800.0
2010-01-14 14:25:00,31.36,31.38,31.35,31.37,10800.0,18.7659,18.7779,18.7599,18.7719,10800.0
2010-01-14 14:30:00,31.37,31.38,31.37,31.37,3400.0,18.7719,18.7779,18.7719,18.7719,3400.0
2010-01-14 14:35:00,31.37,31.39,31.37,31.39,14200.0,18.7719,18.7838,18.7719,18.7838,14200.0
2010-01-14 14:40:00,31.38,31.39,31.35,31.36,43200.0,18.7779,18.7838,18.7599,18.7659,43200.0
2010-01-14 14:45:00,31.36,31.37,31.34,31.35,27600.0,18.7659,18.7719,18.7539,18.7599,27600.0
2010-01-14 14:50:00,31.35,31.36,31.34,31.36,16700.0,18.7599,18.7659,18.7539,18.7659,16700.0
2010-01-14 14:55:00,31.36,31.37,31.35,31.37,29600.0,18.7659,18.7719,18.7599,18.7719,29600.0
2010-01-14 15:00:00,31.36,31.39,31.36,31.39,26600.0,18.7659,18.7838,18.7659,18.7838,26600.0
2010-01-14 15:05:00,31.39,31.43,31.38,31.38,103000.0,18.7838,18.8078,18.7779,18.7779,103000.0
2010-01-14 15:10:00,31.38,31.39,31.36,31.39,36400.0,18.7779,18.7838,18.7659,18.7838,36400.0
2010-01-14 15:15:00,31.39,31.4,31.39,31.39,12800.0,18.7838,18.7898,18.7838,18.7838,12800.0
2010-01-14 15:20:00,31.4,31.41,31.36,31.36,73500.0,18.7898,18.7958,18.7659,18.7659,73500.0
2010-01-14 15:25:00,31.36,31.36,31.31,31.32,98800.0,18.7659,18.7659,18.736,18.7419,98800.0
2010-01-14 15:30:00,31.32,31.35,31.32,31.35,20700.0,18.7419,18.7599,18.7419,18.7599,20700.0
2010-01-14 15:35:00,31.35,31.35,31.33,31.35,50800.0,18.7599,18.7599,18.7479,18.7599,50800.0
2010-01-14 15:40:00,31.34,31.35,31.33,31.34,38000.0,18.7539,18.7599,18.7479,18.7539,38000.0
2010-01-14 15:45:00,31.34,31.34,31.31,31.32,85200.0,18.7539,18.7539,18.736,18.7419,85200.0
2010-01-14 15:50:00,31.31,31.33,31.31,31.33,47800.0,18.736,18.7479,18.736,18.7479,47800.0
2010-01-14 15:55:00,31.32,31.35,31.32,31.35,114400.0,18.7419,18.7599,18.7419,18.7599,114400.0
2010-01-15 09:30:00,30.77,31.08,30.61,30.93,653300.0,18.4128,18.5983,18.3171,18.5086,653300.0
2010-01-15 09:35:00,30.92,30.94,30.9,30.93,127200.0,18.5026,18.5146,18.4906,18.5086,127200.0
2010-01-15 09:40:00,30.93,30.93,30.85,30.89,133200.0,18.5086,18.5086,18.4607,18.4846,133200.0
2010-01-15 09:45:00,30.88,30.91,30.87,30.87,39300.0,18.4786,18.4966,18.4727,18.4727,39300.0
2010-01-15 09:50:00,30.87,30.88,30.82,30.84,70800.0,18.4727,18.4786,18.4427,18.4547,70800.0
2010-01-15 09:55:00,30.83,30.84,30.75,30.8,65200.0,18.4487,18.4547,18.4009,18.4308,65200.0
2010-01-15 10:00:00,30.8,30.8,30.7,30.72,125700.0,18.4308,18.4308,18.3709,18.3829,125700.0
2010-01-15 10:05:00,30.73,30.79,30.67,30.7,136300.0,18.3889,18.4248,18.353,18.3709,136300.0
2010-01-15 10:10:00,30.7,30.7,30.62,30.62,85800.0,18.3709,18.3709,18.3231,18.3231,85800.0
2010-01-15 10:15:00,30.62,30.65,30.56,30.64,60700.0,18.3231,18.341,18.2872,18.335,60700.0
2010-01-15 10:20:00,30.65,30.71,30.65,30.67,46600.0,18.341,18.3769,18.341,18.353,46600.0
2010-01-15 10:25:00,30.66,30.71,30.62,30.69,70800.0,18.347,18.3769,18.3231,18.365,70800.0
2010-01-15 10:30:00,30.69,30.71,30.65,30.67,82000.0,18.365,18.3769,18.341,18.353,82000.0
2010-01-15 10:35:00,30.66,30.69,30.65,30.68,61100.0,18.347,18.365,18.341,18.359,61100.0
2010-01-15 10:40:00,30.68,30.74,30.66,30.74,75600.0,18.359,18.3949,18.347,18.3949,75600.0
2010-01-15 10:45:00,30.73,30.75,30.69,30.74,33800.0,18.3889,18.4009,18.365,18.3949,33800.0
2010-01-15 10:50:00,30.74,30.76,30.74,30.75,19700.0,18.3949,18.4068,18.3949,18.4009,19700.0
2010-01-15 10:55:00,30.74,30.8,30.74,30.8,27800.0,18.3949,18.4308,18.3949,18.4308,27800.0
2010-01-15 11:00:00,30.8,30.81,30.77,30.78,24000.0,18.4308,18.4368,18.4128,18.4188,24000.0
2010-01-15 11:05:00,30.77,30.78,30.77,30.77,18800.0,18.4128,18.4188,18.4128,18.4128,18800.0
2010-01-15 11:10:00,30.77,30.79,30.77,30.79,18700.0,18.4128,18.4248,18.4128,18.4248,18700.0
2010-01-15 11:15:00,30.79,30.8,30.78,30.78,29800.0,18.4248,18.4308,18.4188,18.4188,29800.0
2010-01-15 11:20:00,30.78,30.79,30.72,30.72,64200.0,18.4188,18.4248,18.3829,18.3829,64200.0
2010-01-15 11:25:00,30.72,30.74,30.72,30.73,25100.0,18.3829,18.3949,18.3829,18.3889,25100.0
2010-01-15 11:30:00,30.72,30.73,30.7,30.7,18100.0,18.3829,18.3889,18.3709,18.3709,18100.0
2010-01-15 11:35:00,30.7,30.71,30.7,30.7,15600.0,18.3709,18.3769,18.3709,18.3709,15600.0
2010-01-15 11:40:00,30.7,30.71,30.7,30.7,17600.0,18.3709,18.3769,18.3709,18.3709,17600.0
2010-01-15 11:45:00,30.7,30.71,30.69,30.7,28300.0,18.3709,18.3769,18.365,18.3709,28300.0
2010-01-15 11:50:00,30.69,30.7,30.66,30.67,33600.0,18.365,18.3709,18.347,18.353,33600.0
2010-01-15 11:55:00,30.66,30.67,30.62,30.66,46900.0,18.347,18.353,18.3231,18.347,46900.0
2010-01-15 12:00:00,30.66,30.66,30.63,30.63,48800.0,18.347,18.347,18.329,18.329,48800.0
2010-01-15 12:05:00,30.63,30.65,30.63,30.65,12000.0,18.329,18.341,18.329,18.341,12000.0
2010-01-15 12:10:00,30.64,30.65,30.63,30.64,24200.0,18.335,18.341,18.329,18.335,24200.0
2010-01-15 12:15:00,30.64,30.65,30.62,30.62,17300.0,18.335,18.341,18.3231,18.3231,17300.0
2010-01-15 12:20:00,30.62,30.63,30.58,30.59,20500.0,18.3231,18.329,18.2991,18.3051,20500.0
2010-01-15 12:25:00,30.58,30.59,30.51,30.51,34600.0,18.2991,18.3051,18.2572,18.2572,34600.0
2010-01-15 12:30:00,30.51,30.57,30.51,30.56,30400.0,18.2572,18.2931,18.2572,18.2872,30400.0
2010-01-15 12:35:00,30.56,30.58,30.55,30.58,23700.0,18.2872,18.2991,18.2812,18.2991,23700.0
2010-01-15 12:40:00,30.58,30.58,30.53,30.54,15300.0,18.2991,18.2991,18.2692,18.2752,15300.0
2010-01-15 12:45:00,30.54,30.57,30.53,30.57,21300.0,18.2752,18.2931,18.2692,18.2931,21300.0
2010-01-15 12:50:00,30.58,30.59,30.56,30.57,36800.0,18.2991,18.3051,18.2872,18.2931,36800.0
2010-01-15 12:55:00,30.58,30.58,30.56,30.58,10700.0,18.2991,18.2991,18.2872,18.2991,10700.0
2010-01-15 13:00:00,30.58,30.6,30.57,30.57,25000.0,18.2991,18.3111,18.2931,18.2931,25000.0
2010-01-15 13:05:00,30.57,30.57,30.56,30.56,7800.0,18.2931,18.2931,18.2872,18.2872,7800.0
2010-01-15 13:10:00,30.57,30.57,30.55,30.55,5800.0,18.2931,18.2931,18.2812,18.2812,5800.0
2010-01-15 13:15:00,30.55,30.59,30.55,30.59,37300.0,18.2812,18.3051,18.2812,18.3051,37300.0
2010-01-15 13:20:00,30.59,30.59,30.55,30.56,16700.0,18.3051,18.3051,18.2812,18.2872,16700.0
2010-01-15 13:25:00,30.55,30.57,30.53,30.55,50300.0,18.2812,18.2931,18.2692,18.2812,50300.0
2010-01-15 13:30:00,30.54,30.55,30.52,30.53,36000.0,18.2752,18.2812,18.2632,18.2692,36000.0
2010-01-15 13:35:00,30.52,30.54,30.52,30.53,10600.0,18.2632,18.2752,18.2632,18.2692,10600.0
2010-01-15 13:40:00,30.54,30.56,30.53,30.55,23500.0,18.2752,18.2872,18.2692,18.2812,23500.0
2010-01-15 13:45:00,30.55,30.58,30.55,30.57,22500.0,18.2812,18.2991,18.2812,18.2931,22500.0
2010-01-15 13:50:00,30.57,30.57,30.56,30.56,6900.0,18.2931,18.2931,18.2872,18.2872,6900.0
2010-01-15 13:55:00,30.56,30.57,30.55,30.56,15800.0,18.2872,18.2931,18.2812,18.2872,15800.0
2010-01-15 14:00:00,30.55,30.56,30.55,30.56,5400.0,18.2812,18.2872,18.2812,18.2872,5400.0
2010-01-15 14:05:00,30.55,30.56,30.55,30.56,12000.0,18.2812,18.2872,18.2812,18.2872,12000.0
2010-01-15 14:10:00,30.55,30.57,30.55,30.57,20700.0,18.2812,18.2931,18.2812,18.2931,20700.0
2010-01-15 14:15:00,30.57,30.57,30.56,30.57,20300.0,18.2931,18.2931,18.2872,18.2931,20300.0
2010-01-15 14:20:00,30.57,30.58,30.57,30.57,24200.0,18.2931,18.2991,18.2931,18.2931,24200.0
2010-01-15 14:25:00,30.58,30.59,30.57,30.58,34000.0,18.2991,18.3051,18.2931,18.2991,34000.0
2010-01-15 14:30:00,30.58,30.59,30.57,30.58,21100.0,18.2991,18.3051,18.2931,18.2991,21100.0
2010-01-15 14:35:00,30.58,30.58,30.56,30.57,39100.0,18.2991,18.2991,18.2872,18.2931,39100.0
2010-01-15 14:40:00,30.57,30.58,30.56,30.56,26500.0,18.2931,18.2991,18.2872,18.2872,26500.0
2010-01-15 14:45:00,30.56,30.57,30.56,30.56,15200.0,18.2872,18.2931,18.2872,18.2872,15200.0
2010-01-15 14:50:00,30.56,30.57,30.56,30.56,16800.0,18.2872,18.2931,18.2872,18.2872,16800.0
2010-01-15 14:55:00,30.57,30.57,30.56,30.56,7100.0,18.2931,18.2931,18.2872,18.2872,7100.0
2010-01-15 15:00:00,30.56,30.58,30.56,30.58,60500.0,18.2872,18.2991,18.2872,18.2991,60500.0
2010-01-15 15:05:00,30.57,30.59,30.57,30.57,49700.0,18.2931,18.3051,18.2931,18.2931,49700.0
2010-01-15 15:10:00,30.57,30.62,30.57,30.62,50300.0,18.2931,18.3231,18.2931,18.3231,50300.0
2010-01-15 15:15:00,30.62,30.64,30.58,30.6,158900.0,18.3231,18.335,18.2991,18.3111,158900.0
2010-01-15 15:20:00,30.61,30.61,30.59,30.6,51000.0,18.3171,18.3171,18.3051,18.3111,51000.0
2010-01-15 15:25:00,30.6,30.6,30.59,30.6,45800.0,18.3111,18.3111,18.3051,18.3111,45800.0
2010-01-15 15:30:00,30.59,30.6,30.59,30.6,82800.0,18.3051,18.3111,18.3051,18.3111,82800.0
2010-01-15 15:35:00,30.6,30.63,30.59,30.62,111500.0,18.3111,18.329,18.3051,18.3231,111500.0
2010-01-15 15:40:00,30.62,30.63,30.61,30.61,54500.0,18.3231,18.329,18.3171,18.3171,54500.0
2010-01-15 15:45:00,30.62,30.63,30.61,30.63,56300.0,18.3231,18.329,18.3171,18.329,56300.0
2010-01-15 15:50:00,30.63,30.66,30.63,30.66,122500.0,18.329,18.347,18.329,18.347,122500.0
2010-01-15 15:55:00,30.65,30.67,30.65,30.67,251400.0,18.341,18.353,18.341,18.353,251400.0
2010-01-19 09:30:00,30.7,30.79,30.5,30.55,122800.0,18.3709,18.4248,18.2513,18.2812,122800.0
2010-01-19 09:35:00,30.55,30.61,30.53,30.58,37600.0,18.2812,18.3171,18.2692,18.2991,37600.0
2010-01-19 09:40:00,30.58,30.7,30.58,30.68,31000.0,18.2991,18.3709,18.2991,18.359,31000.0
2010-01-19 09:45:00,30.66,30.76,30.66,30.71,44500.0,18.347,18.4068,18.347,18.3769,44500.0
2010-01-19 09:50:00,30.72,30.73,30.66,30.71,36900.0,18.3829,18.3889,18.347,18.3769,36900.0
2010-01-19 09:55:00,30.72,30.72,30.62,30.63,58300.0,18.3829,18.3829,18.3231,18.329,58300.0
2010-01-19 10:00:00,30.62,30.66,30.6,30.63,69300.0,18.3231,18.347,18.3111,18.329,69300.0
2010-01-19 10:05:00,30.63,30.66,30.58,30.59,112500.0,18.329,18.347,18.2991,18.3051,112500.0
2010-01-19 10:10:00,30.59,30.62,30.56,30.61,66900.0,18.3051,18.3231,18.2872,18.3171,66900.0
2010-01-19 10:15:00,30.62,30.62,30.56,30.58,73900.0,18.3231,18.3231,18.2872,18.2991,73900.0
2010-01-19 10:20:00,30.58,30.58,30.52,30.53,55400.0,18.2991,18.2991,18.2632,18.2692,55400.0
2010-01-19 10:25:00,30.54,30.54,30.5,30.5,55800.0,18.2752,18.2752,18.2513,18.2513,55800.0
2010-01-19 10:30:00,30.5,30.52,30.5,30.51,50000.0,18.2513,18.2632,18.2513,18.2572,50000.0
2010-01-19 10:35:00,30.5,30.51,30.46,30.47,196200.0,18.2513,18.2572,18.2273,18.2333,196200.0
2010-01-19 10:40:00,30.48,30.5,30.47,30.47,63800.0,18.2393,18.2513,18.2333,18.2333,63800.0
2010-01-19 10:45:00,30.47,30.53,30.45,30.51,78100.0,18.2333,18.2692,18.2213,18.2572,78100.0
2010-01-19 10:50:00,30.51,30.52,30.51,30.51,15800.0,18.2572,18.2632,18.2572,18.2572,15800.0
2010-01-19 10:55:00,30.51,30.53,30.51,30.52,36200.0,18.2572,18.2692,18.2572,18.2632,36200.0
2010-01-19 11:00:00,30.53,30.53,30.51,30.51,31900.0,18.2692,18.2692,18.2572,18.2572,31900.0
2010-01-19 11:05:00,30.51,30.52,30.51,30.52,38100.0,18.2572,18.2632,18.2572,18.2632,38100.0
2010-01-19 11:10:00,30.52,30.52,30.48,30.48,42300.0,18.2632,18.2632,18.2393,18.2393,42300.0
2010-01-19 11:15:00,30.49,30.49,30.46,30.46,26600.0,18.2453,18.2453,18.2273,18.2273,26600.0
2010-01-19 11:20:00,30.47,30.47,30.46,30.47,11700.0,18.2333,18.2333,18.2273,18.2333,11700.0
2010-01-19 11:25:00,30.47,30.48,30.45,30.45,81700.0,18.2333,18.2393,18.2213,18.2213,81700.0
2010-01-19 11:30:00,30.45,30.46,30.4,30.4,100200.0,18.2213,18.2273,18.1914,18.1914,100200.0
2010-01-19 11:35:00,30.4,30.41,30.37,30.37,42900.0,18.1914,18.1974,18.1735,18.1735,42900.0
2010-01-19 11:40:00,30.36,30.37,30.35,30.35,17500.0,18.1675,18.1735,18.1615,18.1615,17500.0
2010-01-19 11:45:00,30.35,30.36,30.34,30.35,81800.0,18.1615,18.1675,18.1555,18.1615,81800.0
2010-01-19 11:50:00,30.35,30.39,30.35,30.39,56800.0,18.1615,18.1854,18.1615,18.1854,56800.0
2010-01-19 11:55:00,30.39,30.43,30.39,30.43,26800.0,18.1854,18.2094,18.1854,18.2094,26800.0
2010-01-19 12:00:00,30.42,30.49,30.42,30.48,19100.0,18.2034,18.2453,18.2034,18.2393,19100.0
2010-01-19 12:05:00,30.49,30.49,30.48,30.48,21200.0,18.2453,18.2453,18.2393,18.2393,21200.0
2010-01-19 12:10:00,30.48,30.49,30.45,30.46,44200.0,18.2393,18.2453,18.2213,18.2273,44200.0
2010-01-19 12:15:00,30.47,30.52,30.47,30.51,21800.0,18.2333,18.2632,18.2333,18.2572,21800.0
2010-01-19 12:20:00,30.52,30.57,30.52,30.57,20500.0,18.2632,18.2931,18.2632,18.2931,20500.0
2010-01-19 12:25:00,30.56,30.57,30.56,30.56,14200.0,18.2872,18.2931,18.2872,18.2872,14200.0
2010-01-19 12:30:00,30.56,30.56,30.5,30.51,64400.0,18.2872,18.2872,18.2513,18.2572,64400.0
2010-01-19 12:35:00,30.51,30.52,30.51,30.52,7000.0,18.2572,18.2632,18.2572,18.2632,7000.0
2010-01-19 12:40:00,30.52,30.53,30.51,30.53,35000.0,18.2632,18.2692,18.2572,18.2692,35000.0
2010-01-19 12:45:00,30.53,30.55,30.52,30.54,17800.0,18.2692,18.2812,18.2632,18.2752,17800.0
2010-01-19 12:50:00,30.54,30.56,30.54,30.55,18500.0,18.2752,18.2872,18.2752,18.2812,18500.0
2010-01-19 12:55:00,30.55,30.58,30.55,30.55,49800.0,18.2812,18.2991,18.2812,18.2812,49800.0
2010-01-19 13:00:00,30.55,30.55,30.53,30.54,27000.0,18.2812,18.2812,18.2692,18.2752,27000.0
2010-01-19 13:05:00,30.54,30.55,30.52,30.53,44400.0,18.2752,18.2812,18.2632,18.2692,44400.0
2010-01-19 13:10:00,30.53,30.53,30.51,30.53,80300.0,18.2692,18.2692,18.2572,18.2692,80300.0
2010-01-19 13:15:00,30.53,30.53,30.5,30.5,23300.0,18.2692,18.2692,18.2513,18.2513,23300.0
2010-01-19 13:20:00,30.5,30.5,30.49,30.49,10800.0,18.2513,18.2513,18.2453,18.2453,10800.0
2010-01-19 13:25:00,30.5,30.52,30.49,30.5,34500.0,18.2513,18.2632,18.2453,18.2513,34500.0
2010-01-19 13:30:00,30.51,30.51,30.49,30.49,26000.0,18.2572,18.2572,18.2453,18.2453,26000.0
2010-01-19 13:35:00,30.49,30.49,30.48,30.48,11500.0,18.2453,18.2453,18.2393,18.2393,11500.0
2010-01-19 13:40:00,30.49,30.49,30.47,30.48,16400.0,18.2453,18.2453,18.2333,18.2393,16400.0
2010-01-19 13:45:00,30.47,30.48,30.46,30.47,22300.0,18.2333,18.2393,18.2273,18.2333,22300.0
2010-01-19 13:50:00,30.47,30.47,30.46,30.47,11200.0,18.2333,18.2333,18.2273,18.2333,11200.0
2010-01-19 13:55:00,30.47,30.48,30.46,30.47,26400.0,18.2333,18.2393,18.2273,18.2333,26400.0
2010-01-19 14:00:00,30.47,30.47,30.44,30.44,17600.0,18.2333,18.2333,18.2154,18.2154,17600.0
2010-01-19 14:05:00,30.45,30.46,30.41,30.41,65000.0,18.2213,18.2273,18.1974,18.1974,65000.0
2010-01-19 14:10:00,30.42,30.42,30.4,30.4,31300.0,18.2034,18.2034,18.1914,18.1914,31300.0
2010-01-19 14:15:00,30.4,30.41,30.4,30.4,17900.0,18.1914,18.1974,18.1914,18.1914,17900.0
2010-01-19 14:20:00,30.41,30.41,30.38,30.38,50500.0,18.1974,18.1974,18.1794,18.1794,50500.0
2010-01-19 14:25:00,30.38,30.39,30.36,30.36,44500.0,18.1794,18.1854,18.1675,18.1675,44500.0
2010-01-19 14:30:00,30.37,30.37,30.34,30.35,47300.0,18.1735,18.1735,18.1555,18.1615,47300.0
2010-01-19 14:35:00,30.34,30.36,30.34,30.35,35300.0,18.1555,18.1675,18.1555,18.1615,35300.0
2010-01-19 14:40:00,30.36,30.36,30.34,30.35,36300.0,18.1675,18.1675,18.1555,18.1615,36300.0
2010-01-19 14:45:00,30.34,30.35,30.34,30.34,18100.0,18.1555,18.1615,18.1555,18.1555,18100.0
2010-01-19 14:50:00,30.35,30.35,30.33,30.34,49400.0,18.1615,18.1615,18.1495,18.1555,49400.0
2010-01-19 14:55:00,30.33,30.34,30.28,30.29,166200.0,18.1495,18.1555,18.1196,18.1256,166200.0
2010-01-19 15:00:00,30.29,30.31,30.25,30.26,117900.0,18.1256,18.1376,18.1017,18.1076,117900.0
2010-01-19 15:05:00,30.26,30.27,30.25,30.26,71600.0,18.1076,18.1136,18.1017,18.1076,71600.0
2010-01-19 15:10:00,30.26,30.27,30.26,30.27,27200.0,18.1076,18.1136,18.1076,18.1136,27200.0
2010-01-19 15:15:00,30.26,30.31,30.26,30.31,60300.0,18.1076,18.1376,18.1076,18.1376,60300.0
2010-01-19 15:20:00,30.31,30.35,30.31,30.34,75300.0,18.1376,18.1615,18.1376,18.1555,75300.0
2010-01-19 15:25:00,30.35,30.37,30.34,30.36,175500.0,18.1615,18.1735,18.1555,18.1675,175500.0
2010-01-19 15:30:00,30.36,30.36,30.35,30.36,63200.0,18.1675,18.1675,18.1615,18.1675,63200.0
2010-01-19 15:35:00,30.35,30.35,30.34,30.35,71000.0,18.1615,18.1615,18.1555,18.1615,71000.0
2010-01-19 15:40:00,30.35,30.36,30.34,30.36,71300.0,18.1615,18.1675,18.1555,18.1675,71300.0
2010-01-19 15:45:00,30.35,30.37,30.35,30.37,50500.0,18.1615,18.1735,18.1615,18.1735,50500.0
2010-01-19 15:50:00,30.37,30.41,30.36,30.38,228500.0,18.1735,18.1974,18.1675,18.1794,228500.0
2010-01-19 15:55:00,30.38,30.44,30.37,30.44,320900.0,18.1794,18.2154,18.1735,18.2154,320900.0
2010-01-20 09:30:00,30.17,30.21,29.95,30.05,203900.0,18.0538,18.0777,17.9221,17.982,203900.0
2010-01-20 09:35:00,30.08,30.08,29.97,30.05,63600.0,17.9999,17.9999,17.9341,17.982,63600.0
2010-01-20 09:40:00,30.04,30.04,29.96,29.97,69300.0,17.976,17.976,17.9281,17.9341,69300.0
2010-01-20 09:45:00,29.96,30.04,29.93,30.01,89700.0,17.9281,17.976,17.9102,17.958,89700.0
2010-01-20 09:50:00,30.01,30.02,29.98,30.01,78200.0,17.958,17.964,17.9401,17.958,78200.0
2010-01-20 09:55:00,30.01,30.08,30.0,30.0,105600.0,17.958,17.9999,17.9521,17.9521,105600.0
2010-01-20 10:00:00,30.01,30.07,29.95,29.98,110600.0,17.958,17.9939,17.9221,17.9401,110600.0
2010-01-20 10:05:00,29.98,29.98,29.89,29.93,54000.0,17.9401,17.9401,17.8862,17.9102,54000.0
2010-01-20 10:10:00,29.94,29.96,29.92,29.92,44000.0,17.9162,17.9281,17.9042,17.9042,44000.0
2010-01-20 10:15:00,29.92,29.93,29.89,29.93,40100.0,17.9042,17.9102,17.8862,17.9102,40100.0
2010-01-20 10:20:00,29.92,29.94,29.83,29.94,100600.0,17.9042,17.9162,17.8503,17.9162,100600.0
2010-01-20 10:25:00,29.94,29.96,29.9,29.93,82000.0,17.9162,17.9281,17.8922,17.9102,82000.0
2010-01-20 10:30:00,29.93,29.95,29.9,29.94,66700.0,17.9102,17.9221,17.8922,17.9162,66700.0
2010-01-20 10:35:00,29.94,30.01,29.93,29.97,73400.0,17.9162,17.958,17.9102,17.9341,73400.0
2010-01-20 10:40:00,29.97,30.0,29.96,29.99,30400.0,17.9341,17.9521,17.9281,17.9461,30400.0
2010-01-20 10:45:00,29.98,30.05,29.98,30.04,48700.0,17.9401,17.982,17.9401,17.976,48700.0
2010-01-20 10:50:00,30.04,30.09,30.0,30.08,259000.0,17.976,18.0059,17.9521,17.9999,259000.0
2010-01-20 10:55:00,30.08,30.11,30.06,30.06,50500.0,17.9999,18.0179,17.988,17.988,50500.0
2010-01-20 11:00:00,30.06,30.06,29.98,30.0,75600.0,17.988,17.988,17.9401,17.9521,75600.0
2010-01-20 11:05:00,30.0,30.03,30.0,30.01,82700.0,17.9521,17.97,17.9521,17.958,82700.0
2010-01-20 11:10:00,30.01,30.1,30.0,30.09,52500.0,17.958,18.0119,17.9521,18.0059,52500.0
2010-01-20 11:15:00,30.1,30.11,30.06,30.08,38600.0,18.0119,18.0179,17.988,17.9999,38600.0
2010-01-20 11:20:00,30.09,30.11,30.04,30.07,51100.0,18.0059,18.0179,17.976,17.9939,51100.0
2010-01-20 11:25:00,30.07,30.17,30.06,30.17,75000.0,17.9939,18.0538,17.988,18.0538,75000.0
2010-01-20 11:30:00,30.16,30.18,30.1,30.18,93700.0,18.0478,18.0598,18.0119,18.0598,93700.0
2010-01-20 11:35:00,30.17,30.2,30.17,30.17,64500.0,18.0538,18.0717,18.0538,18.0538,64500.0
2010-01-20 11:40:00,30.17,30.19,30.15,30.15,28900.0,18.0538,18.0658,18.0418,18.0418,28900.0
2010-01-20 11:45:00,30.15,30.18,30.13,30.17,32300.0,18.0418,18.0598,18.0298,18.0538,32300.0
2010-01-20 11:50:00,30.18,30.22,30.17,30.2,33500.0,18.0598,18.0837,18.0538,18.0717,33500.0
2010-01-20 11:55:00,30.19,30.2,30.14,30.14,36100.0,18.0658,18.0717,18.0358,18.0358,36100.0
2010-01-20 12:00:00,30.14,30.17,30.13,30.15,35600.0,18.0358,18.0538,18.0298,18.0418,35600.0
2010-01-20 12:05:00,30.14,30.2,30.13,30.2,39700.0,18.0358,18.0717,18.0298,18.0717,39700.0
2010-01-20 12:10:00,30.19,30.24,30.19,30.24,38100.0,18.0658,18.0957,18.0658,18.0957,38100.0
2010-01-20 12:15:00,30.23,30.24,30.2,30.2,22200.0,18.0897,18.0957,18.0717,18.0717,22200.0
2010-01-20 12:20:00,30.2,30.24,30.19,30.24,32200.0,18.0717,18.0957,18.0658,18.0957,32200.0
2010-01-20 12:25:00,30.24,30.3,30.23,30.26,123800.0,18.0957,18.1316,18.0897,18.1076,123800.0
2010-01-20 12:30:00,30.26,30.27,30.22,30.23,18300.0,18.1076,18.1136,18.0837,18.0897,18300.0
2010-01-20 12:35:00,30.23,30.23,30.22,30.23,10600.0,18.0897,18.0897,18.0837,18.0897,10600.0
2010-01-20 12:40:00,30.22,30.23,30.18,30.19,20400.0,18.0837,18.0897,18.0598,18.0658,20400.0
2010-01-20 12:45:00,30.19,30.21,30.18,30.21,28500.0,18.0658,18.0777,18.0598,18.0777,28500.0
2010-01-20 12:50:00,30.2,30.23,30.2,30.21,19000.0,18.0717,18.0897,18.0717,18.0777,19000.0
2010-01-20 12:55:00,30.21,30.22,30.18,30.22,31000.0,18.0777,18.0837,18.0598,18.0837,31000.0
2010-01-20 13:00:00,30.22,30.24,30.21,30.24,40600.0,18.0837,18.0957,18.0777,18.0957,40600.0
2010-01-20 13:05:00,30.24,30.26,30.22,30.23,38300.0,18.0957,18.1076,18.0837,18.0897,38300.0
2010-01-20 13:10:00,30.23,30.23,30.2,30.2,25500.0,18.0897,18.0897,18.0717,18.0717,25500.0
2010-01-20 13:15:00,30.2,30.21,30.19,30.2,30600.0,18.0717,18.0777,18.0658,18.0717,30600.0
2010-01-20 13:20:00,30.19,30.2,30.19,30.2,21200.0,18.0658,18.0717,18.0658,18.0717,21200.0
2010-01-20 13:25:00,30.19,30.2,30.19,30.19,11700.0,18.0658,18.0717,18.0658,18.0658,11700.0
2010-01-20 13:30:00,30.2,30.23,30.19,30.22,56900.0,18.0717,18.0897,18.0658,18.0837,56900.0
2010-01-20 13:35:00,30.22,30.26,30.21,30.25,39600.0,18.0837,18.1076,18.0777,18.1017,39600.0
2010-01-20 13:40:00,30.26,30.29,30.25,30.29,27200.0,18.1076,18.1256,18.1017,18.1256,27200.0
2010-01-20 13:45:00,30.29,30.33,30.28,30.3,31500.0,18.1256,18.1495,18.1196,18.1316,31500.0
2010-01-20 13:50:00,30.31,30.34,30.29,30.31,61500.0,18.1376,18.1555,18.1256,18.1376,61500.0
2010-01-20 13:55:00,30.31,30.37,30.31,30.36,66300.0,18.1376,18.1735,18.1376,18.1675,66300.0
2010-01-20 14:00:00,30.35,30.36,30.31,30.31,41800.0,18.1615,18.1675,18.1376,18.1376,41800.0
2010-01-20 14:05:00,30.31,30.32,30.3,30.31,29500.0,18.1376,18.1435,18.1316,18.1376,29500.0
2010-01-20 14:10:00,30.31,30.34,30.3,30.32,35600.0,18.1376,18.1555,18.1316,18.1435,35600.0
2010-01-20 14:15:00,30.32,30.33,30.3,30.3,42600.0,18.1435,18.1495,18.1316,18.1316,42600.0
2010-01-20 14:20:00,30.31,30.31,30.28,30.29,16600.0,18.1376,18.1376,18.1196,18.1256,16600.0
2010-01-20 14:25:00,30.28,30.29,30.27,30.28,23600.0,18.1196,18.1256,18.1136,18.1196,23600.0
2010-01-20 14:30:00,30.27,30.31,30.27,30.31,39200.0,18.1136,18.1376,18.1136,18.1376,39200.0
2010-01-20 14:35:00,30.31,30.36,30.31,30.34,45000.0,18.1376,18.1675,18.1376,18.1555,45000.0
2010-01-20 14:40:00,30.35,30.35,30.34,30.35,51000.0,18.1615,18.1615,18.1555,18.1615,51000.0
2010-01-20 14:45:00,30.35,30.4,30.34,30.39,58200.0,18.1615,18.1914,18.1555,18.1854,58200.0
2010-01-20 14:50:00,30.39,30.39,30.38,30.38,21200.0,18.1854,18.1854,18.1794,18.1794,21200.0
2010-01-20 14:55:00,30.38,30.39,30.34,30.38,34000.0,18.1794,18.1854,18.1555,18.1794,34000.0
2010-01-20 15:00:00,30.38,30.39,30.36,30.37,76500.0,18.1794,18.1854,18.1675,18.1735,76500.0
2010-01-20 15:05:00,30.37,30.37,30.36,30.36,24100.0,18.1735,18.1735,18.1675,18.1675,24100.0
2010-01-20 15:10:00,30.37,30.42,30.37,30.41,69000.0,18.1735,18.2034,18.1735,18.1974,69000.0
2010-01-20 15:15:00,30.41,30.43,30.41,30.43,42400.0,18.1974,18.2094,18.1974,18.2094,42400.0
2010-01-20 15:20:00,30.43,30.48,30.42,30.46,90900.0,18.2094,18.2393,18.2034,18.2273,90900.0
2010-01-20 15:25:00,30.46,30.47,30.46,30.46,29900.0,18.2273,18.2333,18.2273,18.2273,29900.0
2010-01-20 15:30:00,30.47,30.47,30.45,30.45,78800.0,18.2333,18.2333,18.2213,18.2213,78800.0
2010-01-20 15:35:00,30.45,30.48,30.45,30.48,75900.0,18.2213,18.2393,18.2213,18.2393,75900.0
2010-01-20 15:40:00,30.48,30.5,30.46,30.46,79800.0,18.2393,18.2513,18.2273,18.2273,79800.0
2010-01-20 15:45:00,30.47,30.47,30.46,30.47,27300.0,18.2333,18.2333,18.2273,18.2333,27300.0
2010-01-20 15:50:00,30.47,30.5,30.45,30.45,153400.0,18.2333,18.2513,18.2213,18.2213,153400.0
2010-01-20 15:55:00,30.45,30.46,30.44,30.46,229500.0,18.2213,18.2273,18.2154,18.2273,229500.0
2010-01-21 09:30:00,30.44,30.58,30.42,30.58,41400.0,18.2154,18.2991,18.2034,18.2991,41400.0
2010-01-21 09:35:00,30.57,30.6,30.54,30.59,40300.0,18.2931,18.3111,18.2752,18.3051,40300.0
2010-01-21 09:40:00,30.59,30.63,30.59,30.59,27000.0,18.3051,18.329,18.3051,18.3051,27000.0
2010-01-21 09:45:00,30.59,30.62,30.52,30.6,39900.0,18.3051,18.3231,18.2632,18.3111,39900.0
2010-01-21 09:50:00,30.61,30.62,30.6,30.62,17100.0,18.3171,18.3231,18.3111,18.3231,17100.0
2010-01-21 09:55:00,30.61,30.69,30.61,30.67,41400.0,18.3171,18.365,18.3171,18.353,41400.0
2010-01-21 10:00:00,30.67,30.79,30.64,30.77,46300.0,18.353,18.4248,18.335,18.4128,46300.0
2010-01-21 10:05:00,30.78,30.85,30.78,30.8,58800.0,18.4188,18.4607,18.4188,18.4308,58800.0
2010-01-21 10:10:00,30.81,30.81,30.77,30.78,42900.0,18.4368,18.4368,18.4128,18.4188,42900.0
2010-01-21 10:15:00,30.78,30.78,30.72,30.72,29400.0,18.4188,18.4188,18.3829,18.3829,29400.0
2010-01-21 10:20:00,30.73,30.73,30.47,30.48,96900.0,18.3889,18.3889,18.2333,18.2393,96900.0
2010-01-21 10:25:00,30.48,30.51,30.25,30.27,105300.0,18.2393,18.2572,18.1017,18.1136,105300.0
2010-01-21 10:30:00,30.27,30.28,30.14,30.28,131500.0,18.1136,18.1196,18.0358,18.1196,131500.0
2010-01-21 10:35:00,30.26,30.29,30.21,30.26,75900.0,18.1076,18.1256,18.0777,18.1076,75900.0
2010-01-21 10:40:00,30.27,30.37,30.26,30.37,38700.0,18.1136,18.1735,18.1076,18.1735,38700.0
2010-01-21 10:45:00,30.37,30.38,30.31,30.33,28900.0,18.1735,18.1794,18.1376,18.1495,28900.0
2010-01-21 10:50:00,30.33,30.34,30.28,30.3,28800.0,18.1495,18.1555,18.1196,18.1316,28800.0
2010-01-21 10:55:00,30.3,30.36,30.3,30.32,36100.0,18.1316,18.1675,18.1316,18.1435,36100.0
2010-01-21 11:00:00,30.32,30.36,30.28,30.33,39100.0,18.1435,18.1675,18.1196,18.1495,39100.0
2010-01-21 11:05:00,30.32,30.32,30.22,30.26,42000.0,18.1435,18.1435,18.0837,18.1076,42000.0
2010-01-21 11:10:00,30.25,30.31,30.23,30.25,56700.0,18.1017,18.1376,18.0897,18.1017,56700.0
2010-01-21 11:15:00,30.25,30.29,30.24,30.28,30700.0,18.1017,18.1256,18.0957,18.1196,30700.0
2010-01-21 11:20:00,30.3,30.32,30.26,30.32,27400.0,18.1316,18.1435,18.1076,18.1435,27400.0
2010-01-21 11:25:00,30.31,30.33,30.29,30.29,32400.0,18.1376,18.1495,18.1256,18.1256,32400.0
2010-01-21 11:30:00,30.29,30.31,30.23,30.29,41600.0,18.1256,18.1376,18.0897,18.1256,41600.0
2010-01-21 11:35:00,30.3,30.35,30.28,30.31,58400.0,18.1316,18.1615,18.1196,18.1376,58400.0
2010-01-21 11:40:00,30.32,30.32,30.13,30.13,82500.0,18.1435,18.1435,18.0298,18.0298,82500.0
2010-01-21 11:45:00,30.13,30.18,30.11,30.15,63100.0,18.0298,18.0598,18.0179,18.0418,63100.0
2010-01-21 11:50:00,30.15,30.28,30.14,30.19,74500.0,18.0418,18.1196,18.0358,18.0658,74500.0
2010-01-21 11:55:00,30.2,30.24,30.17,30.23,102100.0,18.0717,18.0957,18.0538,18.0897,102100.0
2010-01-21 12:00:00,30.24,30.33,30.2,30.33,44600.0,18.0957,18.1495,18.0717,18.1495,44600.0
2010-01-21 12:05:00,30.32,30.34,30.28,30.3,28500.0,18.1435,18.1555,18.1196,18.1316,28500.0
2010-01-21 12:10:00,30.3,30.36,30.3,30.31,39100.0,18.1316,18.1675,18.1316,18.1376,39100.0
2010-01-21 12:15:00,30.31,30.31,30.24,30.25,32500.0,18.1376,18.1376,18.0957,18.1017,32500.0
2010-01-21 12:20:00,30.25,30.27,30.21,30.21,24400.0,18.1017,18.1136,18.0777,18.0777,24400.0
2010-01-21 12:25:00,30.21,30.23,30.17,30.18,18200.0,18.0777,18.0897,18.0538,18.0598,18200.0
2010-01-21 12:30:00,30.17,30.24,30.17,30.22,34600.0,18.0538,18.0957,18.0538,18.0837,34600.0
2010-01-21 12:35:00,30.22,30.23,30.21,30.22,20300.0,18.0837,18.0897,18.0777,18.0837,20300.0
2010-01-21 12:40:00,30.22,30.24,30.21,30.22,32000.0,18.0837,18.0957,18.0777,18.0837,32000.0
2010-01-21 12:45:00,30.23,30.24,30.18,30.21,21600.0,18.0897,18.0957,18.0598,18.0777,21600.0
2010-01-21 12:50:00,30.2,30.24,30.19,30.23,31600.0,18.0717,18.0957,18.0658,18.0897,31600.0
2010-01-21 12:55:00,30.23,30.27,30.23,30.26,24100.0,18.0897,18.1136,18.0897,18.1076,24100.0
2010-01-21 13:00:00,30.26,30.27,30.19,30.23,35700.0,18.1076,18.1136,18.0658,18.0897,35700.0
2010-01-21 13:05:00,30.23,30.24,30.21,30.22,31900.0,18.0897,18.0957,18.0777,18.0837,31900.0
2010-01-21 13:10:00,30.22,30.26,30.22,30.24,20700.0,18.0837,18.1076,18.0837,18.0957,20700.0
2010-01-21 13:15:00,30.23,30.25,30.22,30.25,20800.0,18.0897,18.1017,18.0837,18.1017,20800.0
2010-01-21 13:20:00,30.25,30.29,30.25,30.28,15000.0,18.1017,18.1256,18.1017,18.1196,15000.0
2010-01-21 13:25:00,30.28,30.3,30.27,30.28,21500.0,18.1196,18.1316,18.1136,18.1196,21500.0
2010-01-21 13:30:00,30.29,30.33,30.28,30.32,33600.0,18.1256,18.1495,18.1196,18.1435,33600.0
2010-01-21 13:35:00,30.33,30.37,30.33,30.35,39600.0,18.1495,18.1735,18.1495,18.1615,39600.0
2010-01-21 13:40:00,30.34,30.35,30.3,30.31,21500.0,18.1555,18.1615,18.1316,18.1376,21500.0
2010-01-21 13:45:00,30.32,30.34,30.3,30.31,35200.0,18.1435,18.1555,18.1316,18.1376,35200.0
2010-01-21 13:50:00,30.31,30.33,30.29,30.32,28800.0,18.1376,18.1495,18.1256,18.1435,28800.0
2010-01-21 13:55:00,30.32,30.34,30.32,30.34,13800.0,18.1435,18.1555,18.1435,18.1555,13800.0
2010-01-21 14:00:00,30.34,30.35,30.3,30.3,28900.0,18.1555,18.1615,18.1316,18.1316,28900.0
2010-01-21 14:05:00,30.3,30.31,30.29,30.29,15600.0,18.1316,18.1376,18.1256,18.1256,15600.0
2010-01-21 14:10:00,30.29,30.31,30.28,30.28,44400.0,18.1256,18.1376,18.1196,18.1196,44400.0
2010-01-21 14:15:00,30.27,30.3,30.27,30.28,22600.0,18.1136,18.1316,18.1136,18.1196,22600.0
2010-01-21 14:20:00,30.29,30.37,30.28,30.37,54800.0,18.1256,18.1735,18.1196,18.1735,54800.0
2010-01-21 14:25:00,30.37,30.39,30.32,30.38,34300.0,18.1735,18.1854,18.1435,18.1794,34300.0
2010-01-21 14:30:00,30.38,30.39,30.36,30.39,27200.0,18.1794,18.1854,18.1675,18.1854,27200.0
2010-01-21 14:35:00,30.38,30.41,30.37,30.39,42100.0,18.1794,18.1974,18.1735,18.1854,42100.0
2010-01-21 14:40:00,30.4,30.41,30.36,30.37,29400.0,18.1914,18.1974,18.1675,18.1735,29400.0
2010-01-21 14:45:00,30.38,30.38,30.35,30.38,17400.0,18.1794,18.1794,18.1615,18.1794,17400.0
2010-01-21 14:50:00,30.38,30.39,30.32,30.33,44900.0,18.1794,18.1854,18.1435,18.1495,44900.0
2010-01-21 14:55:00,30.33,30.37,30.33,30.37,20400.0,18.1495,18.1735,18.1495,18.1735,20400.0
2010-01-21 15:00:00,30.37,30.38,30.33,30.33,42600.0,18.1735,18.1794,18.1495,18.1495,42600.0
2010-01-21 15:05:00,30.34,30.35,30.29,30.32,79400.0,18.1555,18.1615,18.1256,18.1435,79400.0
2010-01-21 15:10:00,30.32,30.32,30.24,30.25,54300.0,18.1435,18.1435,18.0957,18.1017,54300.0
2010-01-21 15:15:00,30.25,30.26,30.2,30.23,115500.0,18.1017,18.1076,18.0717,18.0897,115500.0
2010-01-21 15:20:00,30.23,30.24,30.2,30.23,79300.0,18.0897,18.0957,18.0717,18.0897,79300.0
2010-01-21 15:25:00,30.22,30.25,30.21,30.22,82500.0,18.0837,18.1017,18.0777,18.0837,82500.0
2010-01-21 15:30:00,30.23,30.26,30.21,30.23,101500.0,18.0897,18.1076,18.0777,18.0897,101500.0
2010-01-21 15:35:00,30.23,30.24,30.2,30.21,36300.0,18.0897,18.0957,18.0717,18.0777,36300.0
2010-01-21 15:40:00,30.2,30.22,30.17,30.19,125500.0,18.0717,18.0837,18.0538,18.0658,125500.0
2010-01-21 15:45:00,30.18,30.24,30.18,30.23,75800.0,18.0598,18.0957,18.0598,18.0897,75800.0
2010-01-21 15:50:00,30.23,30.26,30.23,30.23,66700.0,18.0897,18.1076,18.0897,18.0897,66700.0
2010-01-21 15:55:00,30.24,30.24,30.2,30.23,171200.0,18.0957,18.0957,18.0717,18.0897,171200.0
2010-01-22 09:30:00,30.24,30.34,30.22,30.34,76000.0,18.0957,18.1555,18.0837,18.1555,76000.0
2010-01-22 09:35:00,30.32,30.33,30.23,30.26,24400.0,18.1435,18.1495,18.0897,18.1076,24400.0
2010-01-22 09:40:00,30.27,30.27,30.16,30.16,33200.0,18.1136,18.1136,18.0478,18.0478,33200.0
2010-01-22 09:45:00,30.16,30.16,30.12,30.14,42800.0,18.0478,18.0478,18.0239,18.0358,42800.0
2010-01-22 09:50:00,30.13,30.18,30.08,30.1,53600.0,18.0298,18.0598,17.9999,18.0119,53600.0
2010-01-22 09:55:00,30.09,30.19,30.09,30.16,25100.0,18.0059,18.0658,18.0059,18.0478,25100.0
2010-01-22 10:00:00,30.17,30.18,30.03,30.04,36600.0,18.0538,18.0598,17.97,17.976,36600.0
2010-01-22 10:05:00,30.03,30.19,30.0,30.11,92500.0,17.97,18.0658,17.9521,18.0179,92500.0
2010-01-22 10:10:00,30.11,30.17,30.1,30.13,34300.0,18.0179,18.0538,18.0119,18.0298,34300.0
2010-01-22 10:15:00,30.12,30.13,30.03,30.07,35100.0,18.0239,18.0298,17.97,17.9939,35100.0
2010-01-22 10:20:00,30.07,30.11,30.06,30.08,15900.0,17.9939,18.0179,17.988,17.9999,15900.0
2010-01-22 10:25:00,30.08,30.14,30.05,30.13,34000.0,17.9999,18.0358,17.982,18.0298,34000.0
2010-01-22 10:30:00,30.13,30.13,30.03,30.04,27800.0,18.0298,18.0298,17.97,17.976,27800.0
2010-01-22 10:35:00,30.03,30.07,30.0,30.01,33500.0,17.97,17.9939,17.9521,17.958,33500.0
2010-01-22 10:40:00,30.01,30.04,29.92,29.93,102500.0,17.958,17.976,17.9042,17.9102,102500.0
2010-01-22 10:45:00,29.93,29.93,29.83,29.84,55500.0,17.9102,17.9102,17.8503,17.8563,55500.0
2010-01-22 10:50:00,29.85,29.93,29.85,29.92,36600.0,17.8623,17.9102,17.8623,17.9042,36600.0
2010-01-22 10:55:00,29.92,29.99,29.91,29.99,20900.0,17.9042,17.9461,17.8982,17.9461,20900.0
2010-01-22 11:00:00,29.99,30.08,29.99,30.07,40500.0,17.9461,17.9999,17.9461,17.9939,40500.0
2010-01-22 11:05:00,30.07,30.07,30.01,30.03,27500.0,17.9939,17.9939,17.958,17.97,27500.0
2010-01-22 11:10:00,30.02,30.03,29.97,30.01,34100.0,17.964,17.97,17.9341,17.958,34100.0
2010-01-22 11:15:00,30.01,30.06,30.0,30.01,36000.0,17.958,17.988,17.9521,17.958,36000.0
2010-01-22 11:20:00,30.02,30.06,30.0,30.0,27000.0,17.964,17.988,17.9521,17.9521,27000.0
2010-01-22 11:25:00,30.0,30.05,30.0,30.05,13700.0,17.9521,17.982,17.9521,17.982,13700.0
2010-01-22 11:30:00,30.05,30.06,30.0,30.05,20700.0,17.982,17.988,17.9521,17.982,20700.0
2010-01-22 11:35:00,30.05,30.07,29.97,29.97,29800.0,17.982,17.9939,17.9341,17.9341,29800.0
2010-01-22 11:40:00,29.98,30.02,29.98,30.0,18600.0,17.9401,17.964,17.9401,17.9521,18600.0
2010-01-22 11:45:00,29.99,30.02,29.95,29.97,21300.0,17.9461,17.964,17.9221,17.9341,21300.0
2010-01-22 11:50:00,30.0,30.0,29.96,29.96,16800.0,17.9521,17.9521,17.9281,17.9281,16800.0
2010-01-22 11:55:00,29.95,30.01,29.93,30.01,26600.0,17.9221,17.958,17.9102,17.958,26600.0
2010-01-22 12:00:00,30.0,30.0,29.93,29.97,37100.0,17.9521,17.9521,17.9102,17.9341,37100.0
2010-01-22 12:05:00,29.97,29.98,29.94,29.96,19400.0,17.9341,17.9401,17.9162,17.9281,19400.0
2010-01-22 12:10:00,29.97,30.0,29.93,30.0,17900.0,17.9341,17.9521,17.9102,17.9521,17900.0
2010-01-22 12:15:00,30.01,30.05,30.0,30.01,24300.0,17.958,17.982,17.9521,17.958,24300.0
2010-01-22 12:20:00,30.02,30.02,29.97,30.0,21100.0,17.964,17.964,17.9341,17.9521,21100.0
2010-01-22 12:25:00,30.0,30.0,29.96,29.98,12100.0,17.9521,17.9521,17.9281,17.9401,12100.0
2010-01-22 12:30:00,29.98,30.0,29.97,29.97,25100.0,17.9401,17.9521,17.9341,17.9341,25100.0
2010-01-22 12:35:00,29.97,29.97,29.93,29.93,17300.0,17.9341,17.9341,17.9102,17.9102,17300.0
2010-01-22 12:40:00,29.92,29.97,29.92,29.95,45400.0,17.9042,17.9341,17.9042,17.9221,45400.0
2010-01-22 12:45:00,29.94,29.94,29.89,29.89,25500.0,17.9162,17.9162,17.8862,17.8862,25500.0
2010-01-22 12:50:00,29.9,29.93,29.88,29.93,28500.0,17.8922,17.9102,17.8802,17.9102,28500.0
2010-01-22 12:55:00,29.93,29.93,29.9,29.91,18100.0,17.9102,17.9102,17.8922,17.8982,18100.0
2010-01-22 13:00:00,29.91,29.92,29.87,29.89,26600.0,17.8982,17.9042,17.8743,17.8862,26600.0
2010-01-22 13:05:00,29.9,29.9,29.86,29.86,17700.0,17.8922,17.8922,17.8683,17.8683,17700.0
2010-01-22 13:10:00,29.87,29.89,29.87,29.88,11900.0,17.8743,17.8862,17.8743,17.8802,11900.0
2010-01-22 13:15:00,29.87,29.9,29.85,29.88,16800.0,17.8743,17.8922,17.8623,17.8802,16800.0
2010-01-22 13:20:00,29.88,29.93,29.88,29.93,11400.0,17.8802,17.9102,17.8802,17.9102,11400.0
2010-01-22 13:25:00,29.92,29.92,29.89,29.9,32900.0,17.9042,17.9042,17.8862,17.8922,32900.0
2010-01-22 13:30:00,29.9,29.93,29.88,29.91,23500.0,17.8922,17.9102,17.8802,17.8982,23500.0
2010-01-22 13:35:00,29.91,29.92,29.85,29.85,17600.0,17.8982,17.9042,17.8623,17.8623,17600.0
2010-01-22 13:40:00,29.86,29.89,29.82,29.84,37300.0,17.8683,17.8862,17.8443,17.8563,37300.0
2010-01-22 13:45:00,29.85,29.89,29.83,29.88,24000.0,17.8623,17.8862,17.8503,17.8802,24000.0
2010-01-22 13:50:00,29.89,29.9,29.86,29.89,12500.0,17.8862,17.8922,17.8683,17.8862,12500.0
2010-01-22 13:55:00,29.89,29.93,29.88,29.91,26100.0,17.8862,17.9102,17.8802,17.8982,26100.0
2010-01-22 14:00:00,29.92,29.93,29.85,29.86,50700.0,17.9042,17.9102,17.8623,17.8683,50700.0
2010-01-22 14:05:00,29.87,29.87,29.82,29.83,17100.0,17.8743,17.8743,17.8443,17.8503,17100.0
2010-01-22 14:10:00,29.82,29.82,29.77,29.8,131800.0,17.8443,17.8443,17.8144,17.8324,131800.0
2010-01-22 14:15:00,29.8,29.82,29.79,29.82,28500.0,17.8324,17.8443,17.8264,17.8443,28500.0
2010-01-22 14:20:00,29.81,29.82,29.78,29.81,31800.0,17.8384,17.8443,17.8204,17.8384,31800.0
2010-01-22 14:25:00,29.81,29.85,29.79,29.81,46300.0,17.8384,17.8623,17.8264,17.8384,46300.0
2010-01-22 14:30:00,29.82,29.83,29.78,29.82,53500.0,17.8443,17.8503,17.8204,17.8443,53500.0
2010-01-22 14:35:00,29.83,29.84,29.82,29.82,32400.0,17.8503,17.8563,17.8443,17.8443,32400.0
2010-01-22 14:40:00,29.81,29.83,29.75,29.83,78600.0,17.8384,17.8503,17.8025,17.8503,78600.0
2010-01-22 14:45:00,29.83,29.84,29.78,29.78,67100.0,17.8503,17.8563,17.8204,17.8204,67100.0
2010-01-22 14:50:00,29.78,29.8,29.75,29.8,83700.0,17.8204,17.8324,17.8025,17.8324,83700.0
2010-01-22 14:55:00,29.79,29.8,29.73,29.76,67900.0,17.8264,17.8324,17.7905,17.8084,67900.0
2010-01-22 15:00:00,29.76,29.86,29.75,29.86,92100.0,17.8084,17.8683,17.8025,17.8683,92100.0
2010-01-22 15:05:00,29.85,29.86,29.77,29.79,88500.0,17.8623,17.8683,17.8144,17.8264,88500.0
2010-01-22 15:10:00,29.8,29.8,29.75,29.77,51600.0,17.8324,17.8324,17.8025,17.8144,51600.0
2010-01-22 15:15:00,29.77,29.79,29.68,29.7,58300.0,17.8144,17.8264,17.7606,17.7725,58300.0
2010-01-22 15:20:00,29.7,29.72,29.66,29.69,67800.0,17.7725,17.7845,17.7486,17.7666,67800.0
2010-01-22 15:25:00,29.68,29.72,29.67,29.72,32100.0,17.7606,17.7845,17.7546,17.7845,32100.0
2010-01-22 15:30:00,29.72,29.76,29.71,29.75,46400.0,17.7845,17.8084,17.7785,17.8025,46400.0
2010-01-22 15:35:00,29.75,29.78,29.71,29.71,83500.0,17.8025,17.8204,17.7785,17.7785,83500.0
2010-01-22 15:40:00,29.72,29.74,29.69,29.71,92200.0,17.7845,17.7965,17.7666,17.7785,92200.0
2010-01-22 15:45:00,29.72,29.74,29.63,29.65,96000.0,17.7845,17.7965,17.7306,17.7426,96000.0
2010-01-22 15:50:00,29.65,29.69,29.63,29.64,163900.0,17.7426,17.7666,17.7306,17.7366,163900.0
2010-01-22 15:55:00,29.64,29.66,29.62,29.66,213500.0,17.7366,17.7486,17.7247,17.7486,213500.0
2010-01-25 09:30:00,29.75,29.76,29.51,29.6,84800.0,17.8025,17.8084,17.6588,17.7127,84800.0
2010-01-25 09:35:00,29.61,29.67,29.59,29.66,33800.0,17.7187,17.7546,17.7067,17.7486,33800.0
2010-01-25 09:40:00,29.67,29.71,29.6,29.61,26300.0,17.7546,17.7785,17.7127,17.7187,26300.0
2010-01-25 09:45:00,29.6,29.62,29.56,29.6,34900.0,17.7127,17.7247,17.6888,17.7127,34900.0
2010-01-25 09:50:00,29.59,29.61,29.55,29.56,29700.0,17.7067,17.7187,17.6828,17.6888,29700.0
2010-01-25 09:55:00,29.57,29.61,29.54,29.54,27300.0,17.6947,17.7187,17.6768,17.6768,27300.0
2010-01-25 10:00:00,29.53,29.61,29.5,29.54,75700.0,17.6708,17.7187,17.6529,17.6768,75700.0
2010-01-25 10:05:00,29.5,29.57,29.5,29.54,56600.0,17.6529,17.6947,17.6529,17.6768,56600.0
2010-01-25 10:10:00,29.55,29.55,29.48,29.54,69000.0,17.6828,17.6828,17.6409,17.6768,69000.0
2010-01-25 10:15:00,29.55,29.69,29.55,29.68,41700.0,17.6828,17.7666,17.6828,17.7606,41700.0
2010-01-25 10:20:00,29.69,29.71,29.64,29.7,39400.0,17.7666,17.7785,17.7366,17.7725,39400.0
2010-01-25 10:25:00,29.71,29.74,29.67,29.67,33100.0,17.7785,17.7965,17.7546,17.7546,33100.0
2010-01-25 10:30:00,29.67,29.69,29.65,29.68,31800.0,17.7546,17.7666,17.7426,17.7606,31800.0
2010-01-25 10:35:00,29.68,29.68,29.59,29.62,24500.0,17.7606,17.7606,17.7067,17.7247,24500.0
2010-01-25 10:40:00,29.61,29.62,29.55,29.58,26800.0,17.7187,17.7247,17.6828,17.7007,26800.0
2010-01-25 10:45:00,29.58,29.59,29.52,29.56,27800.0,17.7007,17.7067,17.6648,17.6888,27800.0
2010-01-25 10:50:00,29.55,29.66,29.51,29.66,42800.0,17.6828,17.7486,17.6588,17.7486,42800.0
2010-01-25 10:55:00,29.65,29.66,29.56,29.58,27700.0,17.7426,17.7486,17.6888,17.7007,27700.0
2010-01-25 11:00:00,29.58,29.58,29.49,29.5,30100.0,17.7007,17.7007,17.6469,17.6529,30100.0
2010-01-25 11:05:00,29.5,29.5,29.41,29.44,57400.0,17.6529,17.6529,17.599,17.617,57400.0
2010-01-25 11:10:00,29.44,29.45,29.4,29.41,37700.0,17.617,17.6229,17.593,17.599,37700.0
2010-01-25 11:15:00,29.41,29.46,29.4,29.43,30200.0,17.599,17.6289,17.593,17.611,30200.0
2010-01-25 11:20:00,29.42,29.5,29.42,29.44,31100.0,17.605,17.6529,17.605,17.617,31100.0
2010-01-25 11:25:00,29.44,29.46,29.4,29.41,16300.0,17.617,17.6289,17.593,17.599,16300.0
2010-01-25 11:30:00,29.4,29.44,29.38,29.42,15000.0,17.593,17.617,17.581,17.605,15000.0
2010-01-25 11:35:00,29.42,29.43,29.39,29.41,30600.0,17.605,17.611,17.587,17.599,30600.0
2010-01-25 11:40:00,29.42,29.46,29.39,29.43,22800.0,17.605,17.6289,17.587,17.611,22800.0
2010-01-25 11:45:00,29.42,29.45,29.41,29.45,18300.0,17.605,17.6229,17.599,17.6229,18300.0
2010-01-25 11:50:00,29.45,29.53,29.45,29.52,22700.0,17.6229,17.6708,17.6229,17.6648,22700.0
2010-01-25 11:55:00,29.52,29.53,29.5,29.53,12800.0,17.6648,17.6708,17.6529,17.6708,12800.0
2010-01-25 12:00:00,29.52,29.52,29.47,29.5,18200.0,17.6648,17.6648,17.6349,17.6529,18200.0
2010-01-25 12:05:00,29.51,29.56,29.5,29.52,16600.0,17.6588,17.6888,17.6529,17.6648,16600.0
2010-01-25 12:10:00,29.52,29.55,29.51,29.52,15700.0,17.6648,17.6828,17.6588,17.6648,15700.0
2010-01-25 12:15:00,29.52,29.54,29.5,29.52,9800.0,17.6648,17.6768,17.6529,17.6648,9800.0
2010-01-25 12:20:00,29.52,29.57,29.52,29.57,15400.0,17.6648,17.6947,17.6648,17.6947,15400.0
2010-01-25 12:25:00,29.58,29.59,29.51,29.51,28000.0,17.7007,17.7067,17.6588,17.6588,28000.0
2010-01-25 12:30:00,29.51,29.55,29.51,29.54,11700.0,17.6588,17.6828,17.6588,17.6768,11700.0
2010-01-25 12:35:00,29.54,29.55,29.53,29.53,21600.0,17.6768,17.6828,17.6708,17.6708,21600.0
2010-01-25 12:40:00,29.53,29.53,29.49,29.5,24300.0,17.6708,17.6708,17.6469,17.6529,24300.0
2010-01-25 12:45:00,29.5,29.51,29.49,29.51,43400.0,17.6529,17.6588,17.6469,17.6588,43400.0
2010-01-25 12:50:00,29.5,29.5,29.48,29.49,12600.0,17.6529,17.6529,17.6409,17.6469,12600.0
2010-01-25 12:55:00,29.49,29.51,29.47,29.47,17000.0,17.6469,17.6588,17.6349,17.6349,17000.0
2010-01-25 13:00:00,29.47,29.49,29.46,29.48,10300.0,17.6349,17.6469,17.6289,17.6409,10300.0
2010-01-25 13:05:00,29.47,29.47,29.44,29.46,11700.0,17.6349,17.6349,17.617,17.6289,11700.0
2010-01-25 13:10:00,29.47,29.47,29.44,29.46,24700.0,17.6349,17.6349,17.617,17.6289,24700.0
2010-01-25 13:15:00,29.46,29.47,29.43,29.43,18200.0,17.6289,17.6349,17.611,17.611,18200.0
2010-01-25 13:20:00,29.44,29.49,29.43,29.46,30400.0,17.617,17.6469,17.611,17.6289,30400.0
2010-01-25 13:25:00,29.46,29.47,29.44,29.45,26500.0,17.6289,17.6349,17.617,17.6229,26500.0
2010-01-25 13:30:00,29.45,29.45,29.42,29.42,19400.0,17.6229,17.6229,17.605,17.605,19400.0
2010-01-25 13:35:00,29.42,29.43,29.36,29.36,25900.0,17.605,17.611,17.5691,17.5691,25900.0
2010-01-25 13:40:00,29.37,29.38,29.36,29.38,11300.0,17.5751,17.581,17.5691,17.581,11300.0
2010-01-25 13:45:00,29.38,29.4,29.38,29.4,9500.0,17.581,17.593,17.581,17.593,9500.0
2010-01-25 13:50:00,29.39,29.41,29.39,29.41,11500.0,17.587,17.599,17.587,17.599,11500.0
2010-01-25 13:55:00,29.41,29.42,29.39,29.41,16700.0,17.599,17.605,17.587,17.599,16700.0
2010-01-25 14:00:00,29.42,29.44,29.41,29.43,10900.0,17.605,17.617,17.599,17.611,10900.0
2010-01-25 14:05:00,29.43,29.45,29.43,29.44,14100.0,17.611,17.6229,17.611,17.617,14100.0
2010-01-25 14:10:00,29.44,29.45,29.43,29.44,14400.0,17.617,17.6229,17.611,17.617,14400.0
2010-01-25 14:15:00,29.45,29.46,29.43,29.44,19800.0,17.6229,17.6289,17.611,17.617,19800.0
2010-01-25 14:20:00,29.45,29.45,29.4,29.42,75100.0,17.6229,17.6229,17.593,17.605,75100.0
2010-01-25 14:25:00,29.42,29.42,29.39,29.4,21800.0,17.605,17.605,17.587,17.593,21800.0
2010-01-25 14:30:00,29.39,29.43,29.38,29.42,24900.0,17.587,17.611,17.581,17.605,24900.0
2010-01-25 14:35:00,29.43,29.43,29.36,29.38,28500.0,17.611,17.611,17.5691,17.581,28500.0
2010-01-25 14:40:00,29.39,29.43,29.39,29.42,26900.0,17.587,17.611,17.587,17.605,26900.0
2010-01-25 14:45:00,29.42,29.43,29.42,29.43,10300.0,17.605,17.611,17.605,17.611,10300.0
2010-01-25 14:50:00,29.44,29.46,29.44,29.45,21200.0,17.617,17.6289,17.617,17.6229,21200.0
2010-01-25 14:55:00,29.44,29.45,29.43,29.44,20300.0,17.617,17.6229,17.611,17.617,20300.0
2010-01-25 15:00:00,29.44,29.47,29.42,29.46,36100.0,17.617,17.6349,17.605,17.6289,36100.0
2010-01-25 15:05:00,29.47,29.5,29.47,29.5,41500.0,17.6349,17.6529,17.6349,17.6529,41500.0
2010-01-25 15:10:00,29.5,29.52,29.49,29.51,40800.0,17.6529,17.6648,17.6469,17.6588,40800.0
2010-01-25 15:15:00,29.52,29.53,29.5,29.53,37500.0,17.6648,17.6708,17.6529,17.6708,37500.0
2010-01-25 15:20:00,29.52,29.55,29.51,29.52,36200.0,17.6648,17.6828,17.6588,17.6648,36200.0
2010-01-25 15:25:00,29.52,29.53,29.5,29.52,84200.0,17.6648,17.6708,17.6529,17.6648,84200.0
2010-01-25 15:30:00,29.52,29.56,29.51,29.55,67200.0,17.6648,17.6888,17.6588,17.6828,67200.0
2010-01-25 15:35:00,29.54,29.58,29.54,29.56,57400.0,17.6768,17.7007,17.6768,17.6888,57400.0
2010-01-25 15:40:00,29.55,29.57,29.54,29.54,120200.0,17.6828,17.6947,17.6768,17.6768,120200.0
2010-01-25 15:45:00,29.54,29.56,29.53,29.53,61400.0,17.6768,17.6888,17.6708,17.6708,61400.0
2010-01-25 15:50:00,29.53,29.55,29.5,29.5,148900.0,17.6708,17.6828,17.6529,17.6529,148900.0
2010-01-25 15:55:00,29.5,29.51,29.49,29.5,239700.0,17.6529,17.6588,17.6469,17.6529,239700.0
2010-01-26 09:30:00,29.39,29.46,29.35,29.43,41000.0,17.587,17.6289,17.5631,17.611,41000.0
2010-01-26 09:35:00,29.44,29.49,29.42,29.48,18700.0,17.617,17.6469,17.605,17.6409,18700.0
2010-01-26 09:40:00,29.47,29.48,29.33,29.37,32200.0,17.6349,17.6409,17.5511,17.5751,32200.0
2010-01-26 09:45:00,29.41,29.52,29.41,29.43,129100.0,17.599,17.6648,17.599,17.611,129100.0
2010-01-26 09:50:00,29.43,29.55,29.4,29.51,182300.0,17.611,17.6828,17.593,17.6588,182300.0
2010-01-26 09:55:00,29.51,29.52,29.44,29.48,34600.0,17.6588,17.6648,17.617,17.6409,34600.0
2010-01-26 10:00:00,29.49,29.54,29.44,29.53,54100.0,17.6469,17.6768,17.617,17.6708,54100.0
2010-01-26 10:05:00,29.54,29.66,29.54,29.6,55000.0,17.6768,17.7486,17.6768,17.7127,55000.0
2010-01-26 10:10:00,29.6,29.6,29.56,29.58,24200.0,17.7127,17.7127,17.6888,17.7007,24200.0
2010-01-26 10:15:00,29.58,29.6,29.53,29.53,29600.0,17.7007,17.7127,17.6708,17.6708,29600.0
2010-01-26 10:20:00,29.53,29.59,29.52,29.53,39100.0,17.6708,17.7067,17.6648,17.6708,39100.0
2010-01-26 10:25:00,29.53,29.55,29.49,29.51,79900.0,17.6708,17.6828,17.6469,17.6588,79900.0
2010-01-26 10:30:00,29.52,29.53,29.5,29.51,17600.0,17.6648,17.6708,17.6529,17.6588,17600.0
2010-01-26 10:35:00,29.5,29.5,29.43,29.45,46300.0,17.6529,17.6529,17.611,17.6229,46300.0
2010-01-26 10:40:00,29.45,29.46,29.4,29.42,70600.0,17.6229,17.6289,17.593,17.605,70600.0
2010-01-26 10:45:00,29.42,29.46,29.41,29.41,24700.0,17.605,17.6289,17.599,17.599,24700.0
2010-01-26 10:50:00,29.41,29.43,29.34,29.36,17500.0,17.599,17.611,17.5571,17.5691,17500.0
2010-01-26 10:55:00,29.36,29.4,29.33,29.4,20200.0,17.5691,17.593,17.5511,17.593,20200.0
2010-01-26 11:00:00,29.4,29.44,29.39,29.44,20700.0,17.593,17.617,17.587,17.617,20700.0
2010-01-26 11:05:00,29.44,29.49,29.43,29.48,28500.0,17.617,17.6469,17.611,17.6409,28500.0
2010-01-26 11:10:00,29.49,29.5,29.43,29.44,15200.0,17.6469,17.6529,17.611,17.617,15200.0
2010-01-26 11:15:00,29.45,29.49,29.43,29.49,32400.0,17.6229,17.6469,17.611,17.6469,32400.0
2010-01-26 11:20:00,29.49,29.5,29.48,29.5,139400.0,17.6469,17.6529,17.6409,17.6529,139400.0
2010-01-26 11:25:00,29.51,29.55,29.49,29.51,92000.0,17.6588,17.6828,17.6469,17.6588,92000.0
2010-01-26 11:30:00,29.51,29.52,29.48,29.51,14300.0,17.6588,17.6648,17.6409,17.6588,14300.0
2010-01-26 11:35:00,29.5,29.54,29.5,29.54,22300.0,17.6529,17.6768,17.6529,17.6768,22300.0
2010-01-26 11:40:00,29.55,29.55,29.48,29.48,15100.0,17.6828,17.6828,17.6409,17.6409,15100.0
2010-01-26 11:45:00,29.47,29.5,29.47,29.48,8200.0,17.6349,17.6529,17.6349,17.6409,8200.0
2010-01-26 11:50:00,29.48,29.52,29.47,29.52,12900.0,17.6409,17.6648,17.6349,17.6648,12900.0
2010-01-26 11:55:00,29.51,29.51,29.48,29.49,18400.0,17.6588,17.6588,17.6409,17.6469,18400.0
2010-01-26 12:00:00,29.49,29.5,29.44,29.45,12300.0,17.6469,17.6529,17.617,17.6229,12300.0
2010-01-26 12:05:00,29.44,29.46,29.43,29.45,10500.0,17.617,17.6289,17.611,17.6229,10500.0
2010-01-26 12:10:00,29.45,29.48,29.44,29.47,14400.0,17.6229,17.6409,17.617,17.6349,14400.0
2010-01-26 12:15:00,29.48,29.48,29.42,29.43,20800.0,17.6409,17.6409,17.605,17.611,20800.0
2010-01-26 12:20:00,29.43,29.46,29.43,29.46,35200.0,17.611,17.6289,17.611,17.6289,35200.0
2010-01-26 12:25:00,29.46,29.49,29.46,29.49,18200.0,17.6289,17.6469,17.6289,17.6469,18200.0
2010-01-26 12:30:00,29.48,29.48,29.44,29.44,17400.0,17.6409,17.6409,17.617,17.617,17400.0
2010-01-26 12:35:00,29.44,29.49,29.44,29.46,20200.0,17.617,17.6469,17.617,17.6289,20200.0
2010-01-26 12:40:00,29.46,29.48,29.45,29.47,13500.0,17.6289,17.6409,17.6229,17.6349,13500.0
2010-01-26 12:45:00,29.47,29.48,29.46,29.46,10800.0,17.6349,17.6409,17.6289,17.6289,10800.0
2010-01-26 12:50:00,29.46,29.47,29.44,29.45,14300.0,17.6289,17.6349,17.617,17.6229,14300.0
2010-01-26 12:55:00,29.45,29.46,29.44,29.44,10000.0,17.6229,17.6289,17.617,17.617,10000.0
2010-01-26 13:00:00,29.44,29.45,29.43,29.43,18500.0,17.617,17.6229,17.611,17.611,18500.0
2010-01-26 13:05:00,29.43,29.46,29.43,29.46,15700.0,17.611,17.6289,17.611,17.6289,15700.0
2010-01-26 13:10:00,29.47,29.49,29.47,29.48,7800.0,17.6349,17.6469,17.6349,17.6409,7800.0
2010-01-26 13:15:00,29.48,29.48,29.45,29.45,9900.0,17.6409,17.6409,17.6229,17.6229,9900.0
2010-01-26 13:20:00,29.45,29.47,29.45,29.46,5800.0,17.6229,17.6349,17.6229,17.6289,5800.0
2010-01-26 13:25:00,29.46,29.47,29.43,29.46,30700.0,17.6289,17.6349,17.611,17.6289,30700.0
2010-01-26 13:30:00,29.47,29.47,29.46,29.47,2600.0,17.6349,17.6349,17.6289,17.6349,2600.0
2010-01-26 13:35:00,29.47,29.48,29.45,29.48,16800.0,17.6349,17.6409,17.6229,17.6409,16800.0
2010-01-26 13:40:00,29.49,29.52,29.49,29.51,129400.0,17.6469,17.6648,17.6469,17.6588,129400.0
2010-01-26 13:45:00,29.52,29.54,29.48,29.49,70700.0,17.6648,17.6768,17.6409,17.6469,70700.0
2010-01-26 13:50:00,29.49,29.53,29.48,29.52,14200.0,17.6469,17.6708,17.6409,17.6648,14200.0
2010-01-26 13:55:00,29.52,29.53,29.52,29.52,2000.0,17.6648,17.6708,17.6648,17.6648,2000.0
2010-01-26 14:00:00,29.53,29.54,29.5,29.5,11800.0,17.6708,17.6768,17.6529,17.6529,11800.0
2010-01-26 14:05:00,29.49,29.5,29.44,29.46,33900.0,17.6469,17.6529,17.617,17.6289,33900.0
2010-01-26 14:10:00,29.46,29.52,29.45,29.51,53500.0,17.6289,17.6648,17.6229,17.6588,53500.0
2010-01-26 14:15:00,29.51,29.52,29.49,29.5,47600.0,17.6588,17.6648,17.6469,17.6529,47600.0
2010-01-26 14:20:00,29.5,29.54,29.5,29.54,41900.0,17.6529,17.6768,17.6529,17.6768,41900.0
2010-01-26 14:25:00,29.53,29.53,29.5,29.51,14300.0,17.6708,17.6708,17.6529,17.6588,14300.0
2010-01-26 14:30:00,29.5,29.52,29.5,29.51,20500.0,17.6529,17.6648,17.6529,17.6588,20500.0
2010-01-26 14:35:00,29.5,29.53,29.49,29.5,36100.0,17.6529,17.6708,17.6469,17.6529,36100.0
2010-01-26 14:40:00,29.49,29.51,29.49,29.5,53500.0,17.6469,17.6588,17.6469,17.6529,53500.0
2010-01-26 14:45:00,29.5,29.51,29.49,29.5,66500.0,17.6529,17.6588,17.6469,17.6529,66500.0
2010-01-26 14:50:00,29.49,29.5,29.48,29.49,34700.0,17.6469,17.6529,17.6409,17.6469,34700.0
2010-01-26 14:55:00,29.49,29.52,29.49,29.5,31200.0,17.6469,17.6648,17.6469,17.6529,31200.0
2010-01-26 15:00:00,29.5,29.5,29.46,29.47,61600.0,17.6529,17.6529,17.6289,17.6349,61600.0
2010-01-26 15:05:00,29.46,29.47,29.45,29.47,33400.0,17.6289,17.6349,17.6229,17.6349,33400.0
2010-01-26 15:10:00,29.48,29.48,29.43,29.46,43800.0,17.6409,17.6409,17.611,17.6289,43800.0
2010-01-26 15:15:00,29.45,29.47,29.44,29.46,31600.0,17.6229,17.6349,17.617,17.6289,31600.0
2010-01-26 15:20:00,29.46,29.46,29.44,29.46,62700.0,17.6289,17.6289,17.617,17.6289,62700.0
2010-01-26 15:25:00,29.46,29.48,29.45,29.46,51700.0,17.6289,17.6409,17.6229,17.6289,51700.0
2010-01-26 15:30:00,29.46,29.48,29.45,29.45,45100.0,17.6289,17.6409,17.6229,17.6229,45100.0
2010-01-26 15:35:00,29.45,29.46,29.43,29.43,106900.0,17.6229,17.6289,17.611,17.611,106900.0
2010-01-26 15:40:00,29.43,29.44,29.37,29.38,83700.0,17.611,17.617,17.5751,17.581,83700.0
2010-01-26 15:45:00,29.37,29.4,29.37,29.39,149700.0,17.5751,17.593,17.5751,17.587,149700.0
2010-01-26 15:50:00,29.39,29.4,29.38,29.39,63700.0,17.587,17.593,17.581,17.587,63700.0
2010-01-26 15:55:00,29.39,29.4,29.36,29.37,180500.0,17.587,17.593,17.5691,17.5751,180500.0
2010-01-27 09:30:00,29.25,29.4,29.12,29.37,79400.0,17.5033,17.593,17.4255,17.5751,79400.0
2010-01-27 09:35:00,29.38,29.52,29.33,29.37,62300.0,17.581,17.6648,17.5511,17.5751,62300.0
2010-01-27 09:40:00,29.38,29.38,29.23,29.26,22200.0,17.581,17.581,17.4913,17.5092,22200.0
2010-01-27 09:45:00,29.28,29.38,29.27,29.36,33600.0,17.5212,17.581,17.5152,17.5691,33600.0
2010-01-27 09:50:00,29.36,29.38,29.3,29.36,56000.0,17.5691,17.581,17.5332,17.5691,56000.0
2010-01-27 09:55:00,29.39,29.43,29.37,29.4,49900.0,17.587,17.611,17.5751,17.593,49900.0
2010-01-27 10:00:00,29.39,29.43,29.35,29.38,160100.0,17.587,17.611,17.5631,17.581,160100.0
2010-01-27 10:05:00,29.38,29.39,29.23,29.28,143600.0,17.581,17.587,17.4913,17.5212,143600.0
2010-01-27 10:10:00,29.29,29.29,29.19,29.27,33200.0,17.5272,17.5272,17.4674,17.5152,33200.0
2010-01-27 10:15:00,29.27,29.27,29.17,29.21,50100.0,17.5152,17.5152,17.4554,17.4793,50100.0
2010-01-27 10:20:00,29.19,29.23,29.19,29.23,21500.0,17.4674,17.4913,17.4674,17.4913,21500.0
2010-01-27 10:25:00,29.23,29.33,29.23,29.33,17500.0,17.4913,17.5511,17.4913,17.5511,17500.0
2010-01-27 10:30:00,29.32,29.32,29.26,29.27,32900.0,17.5451,17.5451,17.5092,17.5152,32900.0
2010-01-27 10:35:00,29.27,29.28,29.24,29.25,16400.0,17.5152,17.5212,17.4973,17.5033,16400.0
2010-01-27 10:40:00,29.25,29.29,29.22,29.29,23700.0,17.5033,17.5272,17.4853,17.5272,23700.0
2010-01-27 10:45:00,29.3,29.3,29.22,29.25,23300.0,17.5332,17.5332,17.4853,17.5033,23300.0
2010-01-27 10:50:00,29.24,29.3,29.24,29.3,35500.0,17.4973,17.5332,17.4973,17.5332,35500.0
2010-01-27 10:55:00,29.3,29.39,29.28,29.34,26100.0,17.5332,17.587,17.5212,17.5571,26100.0
2010-01-27 11:00:00,29.36,29.37,29.28,29.28,30700.0,17.5691,17.5751,17.5212,17.5212,30700.0
2010-01-27 11:05:00,29.29,29.31,29.28,29.3,21000.0,17.5272,17.5392,17.5212,17.5332,21000.0
2010-01-27 11:10:00,29.29,29.31,29.27,29.29,39800.0,17.5272,17.5392,17.5152,17.5272,39800.0
2010-01-27 11:15:00,29.29,29.31,29.24,29.31,32400.0,17.5272,17.5392,17.4973,17.5392,32400.0
2010-01-27 11:20:00,29.32,29.33,29.27,29.32,64900.0,17.5451,17.5511,17.5152,17.5451,64900.0
2010-01-27 11:25:00,29.32,29.36,29.28,29.29,36800.0,17.5451,17.5691,17.5212,17.5272,36800.0
2010-01-27 11:30:00,29.29,29.3,29.27,29.28,10000.0,17.5272,17.5332,17.5152,17.5212,10000.0
2010-01-27 11:35:00,29.29,29.31,29.28,29.3,31000.0,17.5272,17.5392,17.5212,17.5332,31000.0
2010-01-27 11:40:00,29.31,29.32,29.28,29.29,14600.0,17.5392,17.5451,17.5212,17.5272,14600.0
2010-01-27 11:45:00,29.29,29.31,29.28,29.3,12900.0,17.5272,17.5392,17.5212,17.5332,12900.0
2010-01-27 11:50:00,29.3,29.31,29.28,29.28,20900.0,17.5332,17.5392,17.5212,17.5212,20900.0
2010-01-27 11:55:00,29.28,29.3,29.27,29.27,16000.0,17.5212,17.5332,17.5152,17.5152,16000.0
2010-01-27 12:00:00,29.28,29.3,29.25,29.3,63500.0,17.5212,17.5332,17.5033,17.5332,63500.0
2010-01-27 12:05:00,29.31,29.31,29.3,29.3,18200.0,17.5392,17.5392,17.5332,17.5332,18200.0
2010-01-27 12:10:00,29.3,29.31,29.28,29.3,28000.0,17.5332,17.5392,17.5212,17.5332,28000.0
2010-01-27 12:15:00,29.3,29.3,29.28,29.28,22500.0,17.5332,17.5332,17.5212,17.5212,22500.0
2010-01-27 12:20:00,29.28,29.35,29.28,29.35,48200.0,17.5212,17.5631,17.5212,17.5631,48200.0
2010-01-27 12:25:00,29.35,29.37,29.34,29.36,83900.0,17.5631,17.5751,17.5571,17.5691,83900.0
2010-01-27 12:30:00,29.36,29.38,29.34,29.37,140400.0,17.5691,17.581,17.5571,17.5751,140400.0
2010-01-27 12:35:00,29.38,29.4,29.38,29.39,35600.0,17.581,17.593,17.581,17.587,35600.0
2010-01-27 12:40:00,29.4,29.4,29.38,29.39,39300.0,17.593,17.593,17.581,17.587,39300.0
2010-01-27 12:45:00,29.39,29.39,29.36,29.38,16800.0,17.587,17.587,17.5691,17.581,16800.0
2010-01-27 12:50:00,29.38,29.39,29.36,29.38,33400.0,17.581,17.587,17.5691,17.581,33400.0
2010-01-27 12:55:00,29.38,29.38,29.34,29.37,70400.0,17.581,17.581,17.5571,17.5751,70400.0
2010-01-27 13:00:00,29.36,29.37,29.31,29.31,9400.0,17.5691,17.5751,17.5392,17.5392,9400.0
2010-01-27 13:05:00,29.32,29.37,29.32,29.35,22000.0,17.5451,17.5751,17.5451,17.5631,22000.0
2010-01-27 13:10:00,29.35,29.36,29.3,29.32,36900.0,17.5631,17.5691,17.5332,17.5451,36900.0
2010-01-27 13:15:00,29.32,29.35,29.3,29.33,69500.0,17.5451,17.5631,17.5332,17.5511,69500.0
2010-01-27 13:20:00,29.32,29.33,29.3,29.33,35800.0,17.5451,17.5511,17.5332,17.5511,35800.0
2010-01-27 13:25:00,29.34,29.36,29.32,29.33,44300.0,17.5571,17.5691,17.5451,17.5511,44300.0
2010-01-27 13:30:00,29.34,29.37,29.33,29.36,36600.0,17.5571,17.5751,17.5511,17.5691,36600.0
2010-01-27 13:35:00,29.36,29.36,29.34,29.34,21400.0,17.5691,17.5691,17.5571,17.5571,21400.0
2010-01-27 13:40:00,29.34,29.37,29.32,29.37,41700.0,17.5571,17.5751,17.5451,17.5751,41700.0
2010-01-27 13:45:00,29.37,29.38,29.35,29.37,12300.0,17.5751,17.581,17.5631,17.5751,12300.0
2010-01-27 13:50:00,29.37,29.38,29.37,29.38,5800.0,17.5751,17.581,17.5751,17.581,5800.0
2010-01-27 13:55:00,29.37,29.38,29.35,29.37,12700.0,17.5751,17.581,17.5631,17.5751,12700.0
2010-01-27 14:00:00,29.37,29.39,29.35,29.36,34600.0,17.5751,17.587,17.5631,17.5691,34600.0
2010-01-27 14:05:00,29.36,29.4,29.36,29.38,28200.0,17.5691,17.593,17.5691,17.581,28200.0
2010-01-27 14:10:00,29.38,29.39,29.35,29.36,17300.0,17.581,17.587,17.5631,17.5691,17300.0
2010-01-27 14:15:00,29.37,29.4,29.27,29.4,140900.0,17.5751,17.593,17.5152,17.593,140900.0
2010-01-27 14:20:00,29.39,29.41,29.25,29.29,347500.0,17.587,17.599,17.5033,17.5272,347500.0
2010-01-27 14:25:00,29.3,29.35,29.26,29.31,141700.0,17.5332,17.5631,17.5092,17.5392,141700.0
2010-01-27 14:30:00,29.32,29.34,29.28,29.34,68200.0,17.5451,17.5571,17.5212,17.5571,68200.0
2010-01-27 14:35:00,29.34,29.41,29.33,29.38,82900.0,17.5571,17.599,17.5511,17.581,82900.0
2010-01-27 14:40:00,29.38,29.5,29.38,29.44,93300.0,17.581,17.6529,17.581,17.617,93300.0
2010-01-27 14:45:00,29.43,29.43,29.38,29.4,41400.0,17.611,17.611,17.581,17.593,41400.0
2010-01-27 14:50:00,29.4,29.41,29.36,29.39,47300.0,17.593,17.599,17.5691,17.587,47300.0
2010-01-27 14:55:00,29.39,29.42,29.37,29.41,78600.0,17.587,17.605,17.5751,17.599,78600.0
2010-01-27 15:00:00,29.4,29.41,29.36,29.37,49400.0,17.593,17.599,17.5691,17.5751,49400.0
2010-01-27 15:05:00,29.37,29.39,29.3,29.33,124300.0,17.5751,17.587,17.5332,17.5511,124300.0
2010-01-27 15:10:00,29.33,29.33,29.26,29.31,44100.0,17.5511,17.5511,17.5092,17.5392,44100.0
2010-01-27 15:15:00,29.31,29.39,29.31,29.37,50900.0,17.5392,17.587,17.5392,17.5751,50900.0
2010-01-27 15:20:00,29.36,29.41,29.35,29.39,83200.0,17.5691,17.599,17.5631,17.587,83200.0
2010-01-27 15:25:00,29.39,29.45,29.36,29.44,118900.0,17.587,17.6229,17.5691,17.617,118900.0
2010-01-27 15:30:00,29.44,29.53,29.43,29.5,169000.0,17.617,17.6708,17.611,17.6529,169000.0
2010-01-27 15:35:00,29.49,29.5,29.43,29.47,169900.0,17.6469,17.6529,17.611,17.6349,169900.0
2010-01-27 15:40:00,29.47,29.48,29.44,29.44,52900.0,17.6349,17.6409,17.617,17.617,52900.0
2010-01-27 15:45:00,29.44,29.46,29.42,29.43,78900.0,17.617,17.6289,17.605,17.611,78900.0
2010-01-27 15:50:00,29.43,29.45,29.42,29.44,106700.0,17.611,17.6229,17.605,17.617,106700.0
2010-01-27 15:55:00,29.43,29.44,29.37,29.38,274500.0,17.611,17.617,17.5751,17.581,274500.0
2010-01-28 09:30:00,29.23,29.3,29.1,29.17,104400.0,17.6791,17.7214,17.6005,17.6428,104400.0
2010-01-28 09:35:00,29.17,29.22,29.06,29.1,53200.0,17.6428,17.6731,17.5763,17.6005,53200.0
2010-01-28 09:40:00,29.1,29.11,29.03,29.06,45500.0,17.6005,17.6065,17.5581,17.5763,45500.0
2010-01-28 09:45:00,29.06,29.07,28.94,28.94,73900.0,17.5763,17.5823,17.5037,17.5037,73900.0
2010-01-28 09:50:00,28.95,29.06,28.93,29.04,68200.0,17.5098,17.5763,17.4977,17.5642,68200.0
2010-01-28 09:55:00,29.05,29.08,29.01,29.06,79100.0,17.5702,17.5884,17.546,17.5763,79100.0
2010-01-28 10:00:00,29.06,29.08,28.97,28.98,65800.0,17.5763,17.5884,17.5218,17.5279,65800.0
2010-01-28 10:05:00,28.98,28.99,28.91,28.91,58100.0,17.5279,17.5339,17.4856,17.4856,58100.0
2010-01-28 10:10:00,28.91,28.92,28.86,28.9,67400.0,17.4856,17.4916,17.4553,17.4795,67400.0
2010-01-28 10:15:00,28.9,28.97,28.88,28.95,64300.0,17.4795,17.5218,17.4674,17.5098,64300.0
2010-01-28 10:20:00,28.95,28.99,28.94,28.98,49000.0,17.5098,17.5339,17.5037,17.5279,49000.0
2010-01-28 10:25:00,28.98,29.0,28.89,28.94,67700.0,17.5279,17.54,17.4735,17.5037,67700.0
2010-01-28 10:30:00,28.93,28.95,28.89,28.93,45600.0,17.4977,17.5098,17.4735,17.4977,45600.0
2010-01-28 10:35:00,28.94,28.97,28.93,28.96,32000.0,17.5037,17.5218,17.4977,17.5158,32000.0
2010-01-28 10:40:00,28.96,28.99,28.93,28.93,54300.0,17.5158,17.5339,17.4977,17.4977,54300.0
2010-01-28 10:45:00,28.93,28.94,28.75,28.77,87000.0,17.4977,17.5037,17.3888,17.4009,87000.0
2010-01-28 10:50:00,28.77,28.8,28.74,28.8,135900.0,17.4009,17.419,17.3827,17.419,135900.0
2010-01-28 10:55:00,28.8,28.86,28.78,28.84,73700.0,17.419,17.4553,17.4069,17.4432,73700.0
2010-01-28 11:00:00,28.84,28.86,28.8,28.81,42400.0,17.4432,17.4553,17.419,17.4251,42400.0
2010-01-28 11:05:00,28.81,28.81,28.73,28.74,134100.0,17.4251,17.4251,17.3767,17.3827,134100.0
2010-01-28 11:10:00,28.75,28.79,28.72,28.78,44800.0,17.3888,17.413,17.3706,17.4069,44800.0
2010-01-28 11:15:00,28.78,28.79,28.71,28.74,44600.0,17.4069,17.413,17.3646,17.3827,44600.0
2010-01-28 11:20:00,28.75,28.84,28.73,28.84,31600.0,17.3888,17.4432,17.3767,17.4432,31600.0
2010-01-28 11:25:00,28.84,28.86,28.79,28.79,62800.0,17.4432,17.4553,17.413,17.413,62800.0
2010-01-28 11:30:00,28.79,28.8,28.65,28.67,106300.0,17.413,17.419,17.3283,17.3404,106300.0
2010-01-28 11:35:00,28.67,28.75,28.65,28.75,33200.0,17.3404,17.3888,17.3283,17.3888,33200.0
2010-01-28 11:40:00,28.74,28.74,28.68,28.73,50900.0,17.3827,17.3827,17.3464,17.3767,50900.0
2010-01-28 11:45:00,28.72,28.72,28.64,28.67,97300.0,17.3706,17.3706,17.3223,17.3404,97300.0
2010-01-28 11:50:00,28.68,28.73,28.63,28.72,81200.0,17.3464,17.3767,17.3162,17.3706,81200.0
2010-01-28 11:55:00,28.72,28.73,28.66,28.67,43700.0,17.3706,17.3767,17.3344,17.3404,43700.0
2010-01-28 12:00:00,28.68,28.68,28.62,28.64,26600.0,17.3464,17.3464,17.3102,17.3223,26600.0
2010-01-28 12:05:00,28.64,28.73,28.64,28.73,26100.0,17.3223,17.3767,17.3223,17.3767,26100.0
2010-01-28 12:10:00,28.73,28.75,28.7,28.74,48100.0,17.3767,17.3888,17.3585,17.3827,48100.0
2010-01-28 12:15:00,28.73,28.76,28.73,28.74,17800.0,17.3767,17.3948,17.3767,17.3827,17800.0
2010-01-28 12:20:00,28.74,28.74,28.67,28.68,77300.0,17.3827,17.3827,17.3404,17.3464,77300.0
2010-01-28 12:25:00,28.68,28.7,28.68,28.7,12600.0,17.3464,17.3585,17.3464,17.3585,12600.0
2010-01-28 12:30:00,28.7,28.7,28.69,28.7,15100.0,17.3585,17.3585,17.3525,17.3585,15100.0
2010-01-28 12:35:00,28.7,28.74,28.69,28.73,26000.0,17.3585,17.3827,17.3525,17.3767,26000.0
2010-01-28 12:40:00,28.73,28.78,28.73,28.76,63000.0,17.3767,17.4069,17.3767,17.3948,63000.0
2010-01-28 12:45:00,28.77,28.82,28.77,28.81,25200.0,17.4009,17.4311,17.4009,17.4251,25200.0
2010-01-28 12:50:00,28.82,28.83,28.79,28.83,20500.0,17.4311,17.4372,17.413,17.4372,20500.0
2010-01-28 12:55:00,28.83,28.84,28.8,28.83,22400.0,17.4372,17.4432,17.419,17.4372,22400.0
2010-01-28 13:00:00,28.84,28.85,28.83,28.84,26100.0,17.4432,17.4493,17.4372,17.4432,26100.0
2010-01-28 13:05:00,28.84,28.87,28.82,28.83,26700.0,17.4432,17.4614,17.4311,17.4372,26700.0
2010-01-28 13:10:00,28.84,28.84,28.82,28.82,14400.0,17.4432,17.4432,17.4311,17.4311,14400.0
2010-01-28 13:15:00,28.82,28.9,28.81,28.88,26200.0,17.4311,17.4795,17.4251,17.4674,26200.0
2010-01-28 13:20:00,28.9,28.93,28.87,28.9,44600.0,17.4795,17.4977,17.4614,17.4795,44600.0
2010-01-28 13:25:00,28.91,28.94,28.9,28.94,37300.0,17.4856,17.5037,17.4795,17.5037,37300.0
2010-01-28 13:30:00,28.93,28.94,28.92,28.93,13100.0,17.4977,17.5037,17.4916,17.4977,13100.0
2010-01-28 13:35:00,28.93,28.94,28.92,28.92,18400.0,17.4977,17.5037,17.4916,17.4916,18400.0
2010-01-28 13:40:00,28.92,28.99,28.92,28.99,33100.0,17.4916,17.5339,17.4916,17.5339,33100.0
2010-01-28 13:45:00,28.98,29.0,28.97,28.99,31200.0,17.5279,17.54,17.5218,17.5339,31200.0
2010-01-28 13:50:00,28.98,29.0,28.98,28.98,22700.0,17.5279,17.54,17.5279,17.5279,22700.0
2010-01-28 13:55:00,28.98,28.99,28.94,28.95,56700.0,17.5279,17.5339,17.5037,17.5098,56700.0
2010-01-28 14:00:00,28.95,28.95,28.9,28.91,17500.0,17.5098,17.5098,17.4795,17.4856,17500.0
2010-01-28 14:05:00,28.91,28.95,28.9,28.95,37400.0,17.4856,17.5098,17.4795,17.5098,37400.0
2010-01-28 14:10:00,28.94,28.97,28.9,28.91,39700.0,17.5037,17.5218,17.4795,17.4856,39700.0
2010-01-28 14:15:00,28.91,28.95,28.88,28.91,83900.0,17.4856,17.5098,17.4674,17.4856,83900.0
2010-01-28 14:20:00,28.92,28.97,28.91,28.97,30100.0,17.4916,17.5218,17.4856,17.5218,30100.0
2010-01-28 14:25:00,28.96,29.0,28.96,28.97,23600.0,17.5158,17.54,17.5158,17.5218,23600.0
2010-01-28 14:30:00,28.97,28.97,28.94,28.95,16600.0,17.5218,17.5218,17.5037,17.5098,16600.0
2010-01-28 14:35:00,28.95,28.97,28.93,28.96,38300.0,17.5098,17.5218,17.4977,17.5158,38300.0
2010-01-28 14:40:00,28.96,29.0,28.95,29.0,39800.0,17.5158,17.54,17.5098,17.54,39800.0
2010-01-28 14:45:00,29.0,29.0,28.96,28.97,62400.0,17.54,17.54,17.5158,17.5218,62400.0
2010-01-28 14:50:00,28.98,29.0,28.97,28.98,45100.0,17.5279,17.54,17.5218,17.5279,45100.0
2010-01-28 14:55:00,28.99,29.0,28.98,28.99,65900.0,17.5339,17.54,17.5279,17.5339,65900.0
2010-01-28 15:00:00,28.98,29.0,28.98,29.0,52400.0,17.5279,17.54,17.5279,17.54,52400.0
2010-01-28 15:05:00,29.0,29.0,28.97,28.98,121500.0,17.54,17.54,17.5218,17.5279,121500.0
2010-01-28 15:10:00,28.98,29.07,28.97,28.98,150300.0,17.5279,17.5823,17.5218,17.5279,150300.0
2010-01-28 15:15:00,28.99,29.0,28.98,28.99,51100.0,17.5339,17.54,17.5279,17.5339,51100.0
2010-01-28 15:20:00,29.0,29.05,28.99,29.0,164900.0,17.54,17.5702,17.5339,17.54,164900.0
2010-01-28 15:25:00,29.01,29.04,28.98,29.03,79200.0,17.546,17.5642,17.5279,17.5581,79200.0
2010-01-28 15:30:00,29.03,29.04,29.01,29.04,34900.0,17.5581,17.5642,17.546,17.5642,34900.0
2010-01-28 15:35:00,29.04,29.04,28.96,29.01,103400.0,17.5642,17.5642,17.5158,17.546,103400.0
2010-01-28 15:40:00,29.0,29.05,28.96,29.0,181800.0,17.54,17.5702,17.5158,17.54,181800.0
2010-01-28 15:45:00,28.99,29.0,28.92,28.93,118700.0,17.5339,17.54,17.4916,17.4977,118700.0
2010-01-28 15:50:00,28.93,28.94,28.88,28.89,184900.0,17.4977,17.5037,17.4674,17.4735,184900.0
2010-01-28 15:55:00,28.89,28.91,28.87,28.88,210300.0,17.4735,17.4856,17.4614,17.4674,210300.0
2010-01-29 09:30:00,29.0,29.2,28.96,29.1,62600.0,17.54,17.661,17.5158,17.6005,62600.0
2010-01-29 09:35:00,29.1,29.15,29.09,29.12,58200.0,17.6005,17.6307,17.5944,17.6126,58200.0
2010-01-29 09:40:00,29.11,29.2,29.1,29.18,38500.0,17.6065,17.661,17.6005,17.6489,38500.0
2010-01-29 09:45:00,29.18,29.2,29.13,29.2,118100.0,17.6489,17.661,17.6186,17.661,118100.0
2010-01-29 09:50:00,29.2,29.22,29.17,29.2,64400.0,17.661,17.6731,17.6428,17.661,64400.0
2010-01-29 09:55:00,29.2,29.22,29.11,29.18,82300.0,17.661,17.6731,17.6065,17.6489,82300.0
2010-01-29 10:00:00,29.18,29.2,29.14,29.2,48300.0,17.6489,17.661,17.6247,17.661,48300.0
2010-01-29 10:05:00,29.2,29.2,29.14,29.14,52300.0,17.661,17.661,17.6247,17.6247,52300.0
2010-01-29 10:10:00,29.14,29.24,29.14,29.19,72000.0,17.6247,17.6852,17.6247,17.6549,72000.0
2010-01-29 10:15:00,29.19,29.25,29.17,29.2,39100.0,17.6549,17.6912,17.6428,17.661,39100.0
2010-01-29 10:20:00,29.21,29.26,29.2,29.25,72800.0,17.667,17.6972,17.661,17.6912,72800.0
2010-01-29 10:25:00,29.24,29.26,29.21,29.22,40200.0,17.6852,17.6972,17.667,17.6731,40200.0
2010-01-29 10:30:00,29.22,29.24,29.2,29.22,38200.0,17.6731,17.6852,17.661,17.6731,38200.0
2010-01-29 10:35:00,29.22,29.24,29.2,29.22,25800.0,17.6731,17.6852,17.661,17.6731,25800.0
2010-01-29 10:40:00,29.22,29.22,29.15,29.17,30500.0,17.6731,17.6731,17.6307,17.6428,30500.0
2010-01-29 10:45:00,29.16,29.23,29.15,29.23,16300.0,17.6368,17.6791,17.6307,17.6791,16300.0
2010-01-29 10:50:00,29.23,29.24,29.2,29.24,13100.0,17.6791,17.6852,17.661,17.6852,13100.0
2010-01-29 10:55:00,29.24,29.25,29.13,29.24,111700.0,17.6852,17.6912,17.6186,17.6852,111700.0
2010-01-29 11:00:00,29.24,29.31,29.19,29.3,147200.0,17.6852,17.7275,17.6549,17.7214,147200.0
2010-01-29 11:05:00,29.29,29.3,29.24,29.3,139900.0,17.7154,17.7214,17.6852,17.7214,139900.0
2010-01-29 11:10:00,29.3,29.3,29.2,29.21,88700.0,17.7214,17.7214,17.661,17.667,88700.0
2010-01-29 11:15:00,29.21,29.26,29.18,29.23,51600.0,17.667,17.6972,17.6489,17.6791,51600.0
2010-01-29 11:20:00,29.23,29.23,29.15,29.17,53200.0,17.6791,17.6791,17.6307,17.6428,53200.0
2010-01-29 11:25:00,29.16,29.2,29.14,29.2,86700.0,17.6368,17.661,17.6247,17.661,86700.0
2010-01-29 11:30:00,29.2,29.2,29.12,29.14,70100.0,17.661,17.661,17.6126,17.6247,70100.0
2010-01-29 11:35:00,29.13,29.14,29.1,29.12,51200.0,17.6186,17.6247,17.6005,17.6126,51200.0
2010-01-29 11:40:00,29.11,29.15,29.11,29.12,20200.0,17.6065,17.6307,17.6065,17.6126,20200.0
2010-01-29 11:45:00,29.12,29.16,29.1,29.13,35400.0,17.6126,17.6368,17.6005,17.6186,35400.0
2010-01-29 11:50:00,29.14,29.2,29.13,29.2,50000.0,17.6247,17.661,17.6186,17.661,50000.0
2010-01-29 11:55:00,29.2,29.21,29.13,29.13,122500.0,17.661,17.667,17.6186,17.6186,122500.0
2010-01-29 12:00:00,29.13,29.16,29.11,29.15,47200.0,17.6186,17.6368,17.6065,17.6307,47200.0
2010-01-29 12:05:00,29.15,29.18,29.07,29.1,53500.0,17.6307,17.6489,17.5823,17.6005,53500.0
2010-01-29 12:10:00,29.1,29.11,29.06,29.09,42300.0,17.6005,17.6065,17.5763,17.5944,42300.0
2010-01-29 12:15:00,29.09,29.1,29.07,29.1,15500.0,17.5944,17.6005,17.5823,17.6005,15500.0
2010-01-29 12:20:00,29.1,29.1,29.08,29.1,27200.0,17.6005,17.6005,17.5884,17.6005,27200.0
2010-01-29 12:25:00,29.1,29.1,29.07,29.1,32700.0,17.6005,17.6005,17.5823,17.6005,32700.0
2010-01-29 12:30:00,29.1,29.11,29.07,29.11,47700.0,17.6005,17.6065,17.5823,17.6065,47700.0
2010-01-29 12:35:00,29.12,29.15,29.11,29.13,28300.0,17.6126,17.6307,17.6065,17.6186,28300.0
2010-01-29 12:40:00,29.14,29.15,29.1,29.13,24100.0,17.6247,17.6307,17.6005,17.6186,24100.0
2010-01-29 12:45:00,29.12,29.16,29.11,29.16,32500.0,17.6126,17.6368,17.6065,17.6368,32500.0
2010-01-29 12:50:00,29.16,29.21,29.15,29.18,24100.0,17.6368,17.667,17.6307,17.6489,24100.0
2010-01-29 12:55:00,29.17,29.23,29.17,29.23,35900.0,17.6428,17.6791,17.6428,17.6791,35900.0
2010-01-29 13:00:00,29.23,29.26,29.21,29.23,104400.0,17.6791,17.6972,17.667,17.6791,104400.0
2010-01-29 13:05:00,29.23,29.25,29.2,29.23,48500.0,17.6791,17.6912,17.661,17.6791,48500.0
2010-01-29 13:10:00,29.23,29.23,29.19,29.21,20800.0,17.6791,17.6791,17.6549,17.667,20800.0
2010-01-29 13:15:00,29.21,29.22,29.2,29.22,8200.0,17.667,17.6731,17.661,17.6731,8200.0
2010-01-29 13:20:00,29.22,29.24,29.21,29.24,11300.0,17.6731,17.6852,17.667,17.6852,11300.0
2010-01-29 13:25:00,29.24,29.24,29.2,29.21,8300.0,17.6852,17.6852,17.661,17.667,8300.0
2010-01-29 13:30:00,29.2,29.22,29.18,29.21,36400.0,17.661,17.6731,17.6489,17.667,36400.0
2010-01-29 13:35:00,29.2,29.24,29.2,29.2,26600.0,17.661,17.6852,17.661,17.661,26600.0
2010-01-29 13:40:00,29.2,29.2,29.14,29.18,157100.0,17.661,17.661,17.6247,17.6489,157100.0
2010-01-29 13:45:00,29.19,29.19,29.13,29.16,32300.0,17.6549,17.6549,17.6186,17.6368,32300.0
2010-01-29 13:50:00,29.16,29.22,29.16,29.2,77200.0,17.6368,17.6731,17.6368,17.661,77200.0
2010-01-29 13:55:00,29.19,29.23,29.17,29.22,83700.0,17.6549,17.6791,17.6428,17.6731,83700.0
2010-01-29 14:00:00,29.22,29.23,29.18,29.23,72500.0,17.6731,17.6791,17.6489,17.6791,72500.0
2010-01-29 14:05:00,29.23,29.24,29.17,29.21,94300.0,17.6791,17.6852,17.6428,17.667,94300.0
2010-01-29 14:10:00,29.21,29.26,29.17,29.25,114300.0,17.667,17.6972,17.6428,17.6912,114300.0
2010-01-29 14:15:00,29.25,29.25,29.2,29.2,34300.0,17.6912,17.6912,17.661,17.661,34300.0
2010-01-29 14:20:00,29.2,29.21,29.18,29.21,54700.0,17.661,17.667,17.6489,17.667,54700.0
2010-01-29 14:25:00,29.21,29.21,29.17,29.17,112700.0,17.667,17.667,17.6428,17.6428,112700.0
2010-01-29 14:30:00,29.18,29.19,29.09,29.11,74900.0,17.6489,17.6549,17.5944,17.6065,74900.0
2010-01-29 14:35:00,29.11,29.17,29.1,29.15,118600.0,17.6065,17.6428,17.6005,17.6307,118600.0
2010-01-29 14:40:00,29.16,29.17,29.13,29.16,39300.0,17.6368,17.6428,17.6186,17.6368,39300.0
2010-01-29 14:45:00,29.17,29.18,29.08,29.09,77600.0,17.6428,17.6489,17.5884,17.5944,77600.0
2010-01-29 14:50:00,29.09,29.1,29.08,29.1,73100.0,17.5944,17.6005,17.5884,17.6005,73100.0
2010-01-29 14:55:00,29.1,29.1,29.07,29.1,113000.0,17.6005,17.6005,17.5823,17.6005,113000.0
2010-01-29 15:00:00,29.1,29.15,29.08,29.15,135200.0,17.6005,17.6307,17.5884,17.6307,135200.0
2010-01-29 15:05:00,29.15,29.15,29.1,29.1,64900.0,17.6307,17.6307,17.6005,17.6005,64900.0
2010-01-29 15:10:00,29.1,29.11,29.02,29.03,59900.0,17.6005,17.6065,17.5521,17.5581,59900.0
2010-01-29 15:15:00,29.03,29.1,29.02,29.1,76400.0,17.5581,17.6005,17.5521,17.6005,76400.0
2010-01-29 15:20:00,29.1,29.1,29.02,29.03,201500.0,17.6005,17.6005,17.5521,17.5581,201500.0
2010-01-29 15:25:00,29.03,29.05,29.01,29.03,48000.0,17.5581,17.5702,17.546,17.5581,48000.0
2010-01-29 15:30:00,29.02,29.03,28.96,29.01,209700.0,17.5521,17.5581,17.5158,17.546,209700.0
2010-01-29 15:35:00,29.01,29.08,29.01,29.06,132500.0,17.546,17.5884,17.546,17.5763,132500.0
2010-01-29 15:40:00,29.06,29.1,29.04,29.09,137700.0,17.5763,17.6005,17.5642,17.5944,137700.0
2010-01-29 15:45:00,29.08,29.1,29.04,29.05,143700.0,17.5884,17.6005,17.5642,17.5702,143700.0
2010-01-29 15:50:00,29.05,29.08,29.01,29.07,433200.0,17.5702,17.5884,17.546,17.5823,433200.0
2010-01-29 15:55:00,29.07,29.07,28.98,28.98,596500.0,17.5823,17.5823,17.5279,17.5279,596500.0
2010-02-01 09:30:00,29.26,29.26,29.0,29.06,56900.0,17.6972,17.6972,17.54,17.5763,56900.0
2010-02-01 09:35:00,29.07,29.1,29.03,29.06,39900.0,17.5823,17.6005,17.5581,17.5763,39900.0
2010-02-01 09:40:00,29.07,29.08,29.01,29.02,36100.0,17.5823,17.5884,17.546,17.5521,36100.0
2010-02-01 09:45:00,29.02,29.16,29.01,29.14,57900.0,17.5521,17.6368,17.546,17.6247,57900.0
2010-02-01 09:50:00,29.15,29.2,29.08,29.08,91400.0,17.6307,17.661,17.5884,17.5884,91400.0
2010-02-01 09:55:00,29.09,29.14,29.07,29.13,26000.0,17.5944,17.6247,17.5823,17.6186,26000.0
2010-02-01 10:00:00,29.13,29.19,29.06,29.09,76300.0,17.6186,17.6549,17.5763,17.5944,76300.0
2010-02-01 10:05:00,29.09,29.11,29.04,29.1,33000.0,17.5944,17.6065,17.5642,17.6005,33000.0
2010-02-01 10:10:00,29.1,29.16,29.09,29.15,51800.0,17.6005,17.6368,17.5944,17.6307,51800.0
2010-02-01 10:15:00,29.16,29.19,29.14,29.17,24100.0,17.6368,17.6549,17.6247,17.6428,24100.0
2010-02-01 10:20:00,29.16,29.18,29.12,29.18,39100.0,17.6368,17.6489,17.6126,17.6489,39100.0
2010-02-01 10:25:00,29.18,29.19,29.09,29.11,33400.0,17.6489,17.6549,17.5944,17.6065,33400.0
2010-02-01 10:30:00,29.11,29.17,29.11,29.17,33100.0,17.6065,17.6428,17.6065,17.6428,33100.0
2010-02-01 10:35:00,29.17,29.18,29.12,29.12,33900.0,17.6428,17.6489,17.6126,17.6126,33900.0
2010-02-01 10:40:00,29.13,29.14,29.1,29.13,44700.0,17.6186,17.6247,17.6005,17.6186,44700.0
2010-02-01 10:45:00,29.12,29.14,29.11,29.13,26700.0,17.6126,17.6247,17.6065,17.6186,26700.0
2010-02-01 10:50:00,29.13,29.19,29.12,29.15,68200.0,17.6186,17.6549,17.6126,17.6307,68200.0
2010-02-01 10:55:00,29.14,29.14,29.09,29.11,55400.0,17.6247,17.6247,17.5944,17.6065,55400.0
2010-02-01 11:00:00,29.13,29.13,29.09,29.11,46700.0,17.6186,17.6186,17.5944,17.6065,46700.0
2010-02-01 11:05:00,29.11,29.17,29.09,29.15,87900.0,17.6065,17.6428,17.5944,17.6307,87900.0
2010-02-01 11:10:00,29.16,29.18,29.14,29.14,21700.0,17.6368,17.6489,17.6247,17.6247,21700.0
2010-02-01 11:15:00,29.15,29.19,29.14,29.19,304100.0,17.6307,17.6549,17.6247,17.6549,304100.0
2010-02-01 11:20:00,29.19,29.22,29.19,29.19,34100.0,17.6549,17.6731,17.6549,17.6549,34100.0
2010-02-01 11:25:00,29.19,29.25,29.19,29.24,35100.0,17.6549,17.6912,17.6549,17.6852,35100.0
2010-02-01 11:30:00,29.24,29.25,29.19,29.23,44000.0,17.6852,17.6912,17.6549,17.6791,44000.0
2010-02-01 11:35:00,29.23,29.23,29.2,29.21,32300.0,17.6791,17.6791,17.661,17.667,32300.0
2010-02-01 11:40:00,29.21,29.22,29.2,29.2,8700.0,17.667,17.6731,17.661,17.661,8700.0
2010-02-01 11:45:00,29.2,29.22,29.2,29.22,25000.0,17.661,17.6731,17.661,17.6731,25000.0
2010-02-01 11:50:00,29.22,29.22,29.21,29.21,16300.0,17.6731,17.6731,17.667,17.667,16300.0
2010-02-01 11:55:00,29.22,29.24,29.18,29.18,95800.0,17.6731,17.6852,17.6489,17.6489,95800.0
2010-02-01 12:00:00,29.18,29.2,29.16,29.17,26900.0,17.6489,17.661,17.6368,17.6428,26900.0
2010-02-01 12:05:00,29.17,29.18,29.16,29.18,15400.0,17.6428,17.6489,17.6368,17.6489,15400.0
2010-02-01 12:10:00,29.17,29.19,29.17,29.19,33500.0,17.6428,17.6549,17.6428,17.6549,33500.0
2010-02-01 12:15:00,29.19,29.19,29.16,29.18,34400.0,17.6549,17.6549,17.6368,17.6489,34400.0
2010-02-01 12:20:00,29.17,29.2,29.17,29.19,25100.0,17.6428,17.661,17.6428,17.6549,25100.0
2010-02-01 12:25:00,29.2,29.22,29.19,29.22,144000.0,17.661,17.6731,17.6549,17.6731,144000.0
2010-02-01 12:30:00,29.23,29.24,29.21,29.23,47000.0,17.6791,17.6852,17.667,17.6791,47000.0
2010-02-01 12:35:00,29.22,29.26,29.22,29.24,51900.0,17.6731,17.6972,17.6731,17.6852,51900.0
2010-02-01 12:40:00,29.24,29.26,29.22,29.25,45800.0,17.6852,17.6972,17.6731,17.6912,45800.0
2010-02-01 12:45:00,29.25,29.26,29.22,29.23,37700.0,17.6912,17.6972,17.6731,17.6791,37700.0
2010-02-01 12:50:00,29.23,29.27,29.23,29.25,79500.0,17.6791,17.7033,17.6791,17.6912,79500.0
2010-02-01 12:55:00,29.26,29.26,29.23,29.23,55900.0,17.6972,17.6972,17.6791,17.6791,55900.0
2010-02-01 13:00:00,29.24,29.24,29.21,29.23,14100.0,17.6852,17.6852,17.667,17.6791,14100.0
2010-02-01 13:05:00,29.22,29.24,29.2,29.23,38200.0,17.6731,17.6852,17.661,17.6791,38200.0
2010-02-01 13:10:00,29.24,29.24,29.22,29.22,18600.0,17.6852,17.6852,17.6731,17.6731,18600.0
2010-02-01 13:15:00,29.22,29.25,29.22,29.23,35000.0,17.6731,17.6912,17.6731,17.6791,35000.0
2010-02-01 13:20:00,29.23,29.25,29.23,29.24,24400.0,17.6791,17.6912,17.6791,17.6852,24400.0
2010-02-01 13:25:00,29.25,29.25,29.23,29.24,19900.0,17.6912,17.6912,17.6791,17.6852,19900.0
2010-02-01 13:30:00,29.25,29.25,29.24,29.25,14500.0,17.6912,17.6912,17.6852,17.6912,14500.0
2010-02-01 13:35:00,29.25,29.26,29.23,29.23,42000.0,17.6912,17.6972,17.6791,17.6791,42000.0
2010-02-01 13:40:00,29.24,29.25,29.23,29.24,23100.0,17.6852,17.6912,17.6791,17.6852,23100.0
2010-02-01 13:45:00,29.25,29.27,29.23,29.27,47600.0,17.6912,17.7033,17.6791,17.7033,47600.0
2010-02-01 13:50:00,29.26,29.26,29.24,29.25,32100.0,17.6972,17.6972,17.6852,17.6912,32100.0
2010-02-01 13:55:00,29.25,29.26,29.24,29.25,35300.0,17.6912,17.6972,17.6852,17.6912,35300.0
2010-02-01 14:00:00,29.25,29.26,29.23,29.25,36200.0,17.6912,17.6972,17.6791,17.6912,36200.0
2010-02-01 14:05:00,29.25,29.27,29.24,29.25,383800.0,17.6912,17.7033,17.6852,17.6912,383800.0
2010-02-01 14:10:00,29.25,29.26,29.25,29.25,31100.0,17.6912,17.6972,17.6912,17.6912,31100.0
2010-02-01 14:15:00,29.26,29.3,29.25,29.3,22900.0,17.6972,17.7214,17.6912,17.7214,22900.0
2010-02-01 14:20:00,29.29,29.3,29.26,29.26,36700.0,17.7154,17.7214,17.6972,17.6972,36700.0
2010-02-01 14:25:00,29.26,29.3,29.26,29.29,29100.0,17.6972,17.7214,17.6972,17.7154,29100.0
2010-02-01 14:30:00,29.3,29.3,29.28,29.29,39800.0,17.7214,17.7214,17.7093,17.7154,39800.0
2010-02-01 14:35:00,29.29,29.32,29.29,29.3,40300.0,17.7154,17.7335,17.7154,17.7214,40300.0
2010-02-01 14:40:00,29.31,29.32,29.29,29.3,65400.0,17.7275,17.7335,17.7154,17.7214,65400.0
2010-02-01 14:45:00,29.3,29.3,29.26,29.26,47400.0,17.7214,17.7214,17.6972,17.6972,47400.0
2010-02-01 14:50:00,29.27,29.32,29.26,29.32,116300.0,17.7033,17.7335,17.6972,17.7335,116300.0
2010-02-01 14:55:00,29.31,29.31,29.29,29.29,72500.0,17.7275,17.7275,17.7154,17.7154,72500.0
2010-02-01 15:00:00,29.3,29.32,29.26,29.27,58100.0,17.7214,17.7335,17.6972,17.7033,58100.0
2010-02-01 15:05:00,29.26,29.31,29.26,29.31,84300.0,17.6972,17.7275,17.6972,17.7275,84300.0
2010-02-01 15:10:00,29.3,29.34,29.3,29.31,56400.0,17.7214,17.7456,17.7214,17.7275,56400.0
2010-02-01 15:15:00,29.31,29.32,29.3,29.3,46100.0,17.7275,17.7335,17.7214,17.7214,46100.0
2010-02-01 15:20:00,29.3,29.31,29.27,29.27,54000.0,17.7214,17.7275,17.7033,17.7033,54000.0
2010-02-01 15:25:00,29.27,29.29,29.26,29.26,44900.0,17.7033,17.7154,17.6972,17.6972,44900.0
2010-02-01 15:30:00,29.26,29.28,29.25,29.25,72900.0,17.6972,17.7093,17.6912,17.6912,72900.0
2010-02-01 15:35:00,29.25,29.26,29.2,29.23,88000.0,17.6912,17.6972,17.661,17.6791,88000.0
2010-02-01 15:40:00,29.23,29.24,29.19,29.22,116700.0,17.6791,17.6852,17.6549,17.6731,116700.0
2010-02-01 15:45:00,29.22,29.24,29.2,29.24,150700.0,17.6731,17.6852,17.661,17.6852,150700.0
2010-02-01 15:50:00,29.24,29.26,29.24,29.26,201800.0,17.6852,17.6972,17.6852,17.6972,201800.0
2010-02-01 15:55:00,29.26,29.35,29.25,29.32,573700.0,17.6972,17.7517,17.6912,17.7335,573700.0
2010-02-02 09:30:00,29.36,29.41,29.29,29.29,76300.0,17.7577,17.788,17.7154,17.7154,76300.0
2010-02-02 09:35:00,29.28,29.28,29.13,29.13,46000.0,17.7093,17.7093,17.6186,17.6186,46000.0
2010-02-02 09:40:00,29.13,29.14,29.05,29.08,56800.0,17.6186,17.6247,17.5702,17.5884,56800.0
2010-02-02 09:45:00,29.09,29.11,29.06,29.1,88600.0,17.5944,17.6065,17.5763,17.6005,88600.0
2010-02-02 09:50:00,29.1,29.12,29.1,29.11,39100.0,17.6005,17.6126,17.6005,17.6065,39100.0
2010-02-02 09:55:00,29.11,29.12,29.04,29.09,136700.0,17.6065,17.6126,17.5642,17.5944,136700.0
2010-02-02 10:00:00,29.09,29.15,28.97,28.99,93200.0,17.5944,17.6307,17.5218,17.5339,93200.0
2010-02-02 10:05:00,28.99,29.1,28.98,29.07,61200.0,17.5339,17.6005,17.5279,17.5823,61200.0
2010-02-02 10:10:00,29.07,29.18,29.05,29.18,55800.0,17.5823,17.6489,17.5702,17.6489,55800.0
2010-02-02 10:15:00,29.19,29.36,29.19,29.31,104000.0,17.6549,17.7577,17.6549,17.7275,104000.0
2010-02-02 10:20:00,29.31,29.35,29.3,29.34,25900.0,17.7275,17.7517,17.7214,17.7456,25900.0
2010-02-02 10:25:00,29.35,29.44,29.34,29.43,58700.0,17.7517,17.8061,17.7456,17.8001,58700.0
2010-02-02 10:30:00,29.44,29.49,29.43,29.48,57600.0,17.8061,17.8364,17.8001,17.8303,57600.0
2010-02-02 10:35:00,29.46,29.47,29.4,29.41,80900.0,17.8182,17.8243,17.7819,17.788,80900.0
2010-02-02 10:40:00,29.41,29.42,29.36,29.37,25800.0,17.788,17.794,17.7577,17.7638,25800.0
2010-02-02 10:45:00,29.37,29.38,29.31,29.38,36600.0,17.7638,17.7698,17.7275,17.7698,36600.0
2010-02-02 10:50:00,29.37,29.41,29.34,29.37,33500.0,17.7638,17.788,17.7456,17.7638,33500.0
2010-02-02 10:55:00,29.38,29.41,29.33,29.34,37200.0,17.7698,17.788,17.7396,17.7456,37200.0
2010-02-02 11:00:00,29.34,29.35,29.27,29.27,39200.0,17.7456,17.7517,17.7033,17.7033,39200.0
2010-02-02 11:05:00,29.27,29.31,29.25,29.28,51700.0,17.7033,17.7275,17.6912,17.7093,51700.0
2010-02-02 11:10:00,29.28,29.33,29.27,29.33,23900.0,17.7093,17.7396,17.7033,17.7396,23900.0
2010-02-02 11:15:00,29.33,29.37,29.32,29.36,34200.0,17.7396,17.7638,17.7335,17.7577,34200.0
2010-02-02 11:20:00,29.37,29.4,29.35,29.4,22600.0,17.7638,17.7819,17.7517,17.7819,22600.0
2010-02-02 11:25:00,29.4,29.41,29.36,29.37,24200.0,17.7819,17.788,17.7577,17.7638,24200.0
2010-02-02 11:30:00,29.36,29.38,29.35,29.35,15400.0,17.7577,17.7698,17.7517,17.7517,15400.0
2010-02-02 11:35:00,29.35,29.38,29.35,29.36,11100.0,17.7517,17.7698,17.7517,17.7577,11100.0
2010-02-02 11:40:00,29.36,29.41,29.36,29.37,25200.0,17.7577,17.788,17.7577,17.7638,25200.0
2010-02-02 11:45:00,29.37,29.41,29.37,29.4,20500.0,17.7638,17.788,17.7638,17.7819,20500.0
2010-02-02 11:50:00,29.41,29.42,29.41,29.42,20300.0,17.788,17.794,17.788,17.794,20300.0
2010-02-02 11:55:00,29.42,29.44,29.37,29.4,35300.0,17.794,17.8061,17.7638,17.7819,35300.0
2010-02-02 12:00:00,29.4,29.41,29.33,29.36,26000.0,17.7819,17.788,17.7396,17.7577,26000.0
2010-02-02 12:05:00,29.37,29.42,29.35,29.41,22800.0,17.7638,17.794,17.7517,17.788,22800.0
2010-02-02 12:10:00,29.41,29.43,29.4,29.42,20700.0,17.788,17.8001,17.7819,17.794,20700.0
2010-02-02 12:15:00,29.43,29.43,29.41,29.43,14800.0,17.8001,17.8001,17.788,17.8001,14800.0
2010-02-02 12:20:00,29.43,29.48,29.43,29.46,60400.0,17.8001,17.8303,17.8001,17.8182,60400.0
2010-02-02 12:25:00,29.46,29.51,29.46,29.5,40900.0,17.8182,17.8485,17.8182,17.8424,40900.0
2010-02-02 12:30:00,29.5,29.53,29.5,29.53,50700.0,17.8424,17.8606,17.8424,17.8606,50700.0
2010-02-02 12:35:00,29.52,29.53,29.5,29.52,40000.0,17.8545,17.8606,17.8424,17.8545,40000.0
2010-02-02 12:40:00,29.51,29.53,29.51,29.51,19300.0,17.8485,17.8606,17.8485,17.8485,19300.0
2010-02-02 12:45:00,29.52,29.52,29.5,29.5,38200.0,17.8545,17.8545,17.8424,17.8424,38200.0
2010-02-02 12:50:00,29.5,29.52,29.5,29.51,30800.0,17.8424,17.8545,17.8424,17.8485,30800.0
2010-02-02 12:55:00,29.51,29.54,29.51,29.53,21000.0,17.8485,17.8666,17.8485,17.8606,21000.0
2010-02-02 13:00:00,29.53,29.53,29.51,29.51,30600.0,17.8606,17.8606,17.8485,17.8485,30600.0
2010-02-02 13:05:00,29.51,29.51,29.49,29.5,32700.0,17.8485,17.8485,17.8364,17.8424,32700.0
2010-02-02 13:10:00,29.5,29.51,29.48,29.51,46900.0,17.8424,17.8485,17.8303,17.8485,46900.0
2010-02-02 13:15:00,29.5,29.53,29.49,29.53,29400.0,17.8424,17.8606,17.8364,17.8606,29400.0
2010-02-02 13:20:00,29.53,29.56,29.53,29.55,26300.0,17.8606,17.8787,17.8606,17.8726,26300.0
2010-02-02 13:25:00,29.55,29.57,29.54,29.55,21500.0,17.8726,17.8847,17.8666,17.8726,21500.0
2010-02-02 13:30:00,29.55,29.56,29.54,29.54,30700.0,17.8726,17.8787,17.8666,17.8666,30700.0
2010-02-02 13:35:00,29.54,29.59,29.54,29.58,21500.0,17.8666,17.8968,17.8666,17.8908,21500.0
2010-02-02 13:40:00,29.59,29.61,29.58,29.58,16100.0,17.8968,17.9089,17.8908,17.8908,16100.0
2010-02-02 13:45:00,29.58,29.58,29.55,29.55,13500.0,17.8908,17.8908,17.8726,17.8726,13500.0
2010-02-02 13:50:00,29.56,29.6,29.55,29.59,37300.0,17.8787,17.9029,17.8726,17.8968,37300.0
2010-02-02 13:55:00,29.58,29.58,29.55,29.56,23700.0,17.8908,17.8908,17.8726,17.8787,23700.0
2010-02-02 14:00:00,29.56,29.57,29.55,29.56,8600.0,17.8787,17.8847,17.8726,17.8787,8600.0
2010-02-02 14:05:00,29.55,29.56,29.54,29.55,33800.0,17.8726,17.8787,17.8666,17.8726,33800.0
2010-02-02 14:10:00,29.54,29.55,29.53,29.53,15100.0,17.8666,17.8726,17.8606,17.8606,15100.0
2010-02-02 14:15:00,29.54,29.55,29.5,29.55,77200.0,17.8666,17.8726,17.8424,17.8726,77200.0
2010-02-02 14:20:00,29.55,29.59,29.54,29.58,37400.0,17.8726,17.8968,17.8666,17.8908,37400.0
2010-02-02 14:25:00,29.58,29.58,29.54,29.54,14500.0,17.8908,17.8908,17.8666,17.8666,14500.0
2010-02-02 14:30:00,29.55,29.55,29.53,29.53,9200.0,17.8726,17.8726,17.8606,17.8606,9200.0
2010-02-02 14:35:00,29.53,29.54,29.52,29.54,25500.0,17.8606,17.8666,17.8545,17.8666,25500.0
2010-02-02 14:40:00,29.54,29.55,29.5,29.51,26500.0,17.8666,17.8726,17.8424,17.8485,26500.0
2010-02-02 14:45:00,29.51,29.53,29.48,29.52,60900.0,17.8485,17.8606,17.8303,17.8545,60900.0
2010-02-02 14:50:00,29.52,29.53,29.51,29.52,32600.0,17.8545,17.8606,17.8485,17.8545,32600.0
2010-02-02 14:55:00,29.51,29.54,29.5,29.54,33400.0,17.8485,17.8666,17.8424,17.8666,33400.0
2010-02-02 15:00:00,29.54,29.54,29.52,29.53,44000.0,17.8666,17.8666,17.8545,17.8606,44000.0
2010-02-02 15:05:00,29.52,29.53,29.52,29.52,15400.0,17.8545,17.8606,17.8545,17.8545,15400.0
2010-02-02 15:10:00,29.53,29.56,29.52,29.55,76100.0,17.8606,17.8787,17.8545,17.8726,76100.0
2010-02-02 15:15:00,29.55,29.6,29.54,29.6,42200.0,17.8726,17.9029,17.8666,17.9029,42200.0
2010-02-02 15:20:00,29.59,29.62,29.57,29.57,38300.0,17.8968,17.915,17.8847,17.8847,38300.0
2010-02-02 15:25:00,29.58,29.58,29.55,29.56,21200.0,17.8908,17.8908,17.8726,17.8787,21200.0
2010-02-02 15:30:00,29.56,29.57,29.55,29.56,44000.0,17.8787,17.8847,17.8726,17.8787,44000.0
2010-02-02 15:35:00,29.55,29.55,29.52,29.53,28200.0,17.8726,17.8726,17.8545,17.8606,28200.0
2010-02-02 15:40:00,29.53,29.54,29.52,29.53,115800.0,17.8606,17.8666,17.8545,17.8606,115800.0
2010-02-02 15:45:00,29.52,29.54,29.52,29.53,87600.0,17.8545,17.8666,17.8545,17.8606,87600.0
2010-02-02 15:50:00,29.53,29.53,29.52,29.52,61000.0,17.8606,17.8606,17.8545,17.8545,61000.0
2010-02-02 15:55:00,29.53,29.53,29.5,29.52,128800.0,17.8606,17.8606,17.8424,17.8545,128800.0
2010-02-03 09:30:00,29.51,29.55,29.31,29.36,79900.0,17.8485,17.8726,17.7275,17.7577,79900.0
2010-02-03 09:35:00,29.38,29.4,29.31,29.32,25400.0,17.7698,17.7819,17.7275,17.7335,25400.0
2010-02-03 09:40:00,29.34,29.44,29.33,29.42,20700.0,17.7456,17.8061,17.7396,17.794,20700.0
2010-02-03 09:45:00,29.42,29.48,29.42,29.43,31500.0,17.794,17.8303,17.794,17.8001,31500.0
2010-02-03 09:50:00,29.44,29.49,29.41,29.41,40300.0,17.8061,17.8364,17.788,17.788,40300.0
2010-02-03 09:55:00,29.42,29.46,29.4,29.45,52400.0,17.794,17.8182,17.7819,17.8122,52400.0
2010-02-03 10:00:00,29.44,29.45,29.4,29.4,47800.0,17.8061,17.8122,17.7819,17.7819,47800.0
2010-02-03 10:05:00,29.41,29.49,29.4,29.48,23300.0,17.788,17.8364,17.7819,17.8303,23300.0
2010-02-03 10:10:00,29.48,29.48,29.44,29.46,20900.0,17.8303,17.8303,17.8061,17.8182,20900.0
2010-02-03 10:15:00,29.45,29.45,29.38,29.41,26900.0,17.8122,17.8122,17.7698,17.788,26900.0
2010-02-03 10:20:00,29.41,29.43,29.38,29.41,26600.0,17.788,17.8001,17.7698,17.788,26600.0
2010-02-03 10:25:00,29.41,29.42,29.4,29.4,38700.0,17.788,17.794,17.7819,17.7819,38700.0
2010-02-03 10:30:00,29.4,29.43,29.4,29.43,16700.0,17.7819,17.8001,17.7819,17.8001,16700.0
2010-02-03 10:35:00,29.42,29.42,29.35,29.36,45900.0,17.794,17.794,17.7517,17.7577,45900.0
2010-02-03 10:40:00,29.37,29.38,29.35,29.36,19500.0,17.7638,17.7698,17.7517,17.7577,19500.0
2010-02-03 10:45:00,29.35,29.4,29.31,29.4,28000.0,17.7517,17.7819,17.7275,17.7819,28000.0
2010-02-03 10:50:00,29.4,29.4,29.34,29.35,25800.0,17.7819,17.7819,17.7456,17.7517,25800.0
2010-02-03 10:55:00,29.35,29.37,29.3,29.33,12600.0,17.7517,17.7638,17.7214,17.7396,12600.0
2010-02-03 11:00:00,29.33,29.39,29.33,29.37,25900.0,17.7396,17.7759,17.7396,17.7638,25900.0
2010-02-03 11:05:00,29.38,29.43,29.38,29.41,21600.0,17.7698,17.8001,17.7698,17.788,21600.0
2010-02-03 11:10:00,29.41,29.44,29.41,29.44,10600.0,17.788,17.8061,17.788,17.8061,10600.0
2010-02-03 11:15:00,29.44,29.44,29.41,29.43,33500.0,17.8061,17.8061,17.788,17.8001,33500.0
2010-02-03 11:20:00,29.43,29.48,29.42,29.46,35700.0,17.8001,17.8303,17.794,17.8182,35700.0
2010-02-03 11:25:00,29.46,29.46,29.43,29.44,19500.0,17.8182,17.8182,17.8001,17.8061,19500.0
2010-02-03 11:30:00,29.44,29.47,29.43,29.43,29600.0,17.8061,17.8243,17.8001,17.8001,29600.0
2010-02-03 11:35:00,29.43,29.43,29.41,29.41,20800.0,17.8001,17.8001,17.788,17.788,20800.0
2010-02-03 11:40:00,29.42,29.45,29.4,29.45,50600.0,17.794,17.8122,17.7819,17.8122,50600.0
2010-02-03 11:45:00,29.45,29.46,29.41,29.42,45700.0,17.8122,17.8182,17.788,17.794,45700.0
2010-02-03 11:50:00,29.41,29.45,29.4,29.45,32600.0,17.788,17.8122,17.7819,17.8122,32600.0
2010-02-03 11:55:00,29.45,29.45,29.41,29.41,22100.0,17.8122,17.8122,17.788,17.788,22100.0
2010-02-03 12:00:00,29.4,29.44,29.39,29.43,24400.0,17.7819,17.8061,17.7759,17.8001,24400.0
2010-02-03 12:05:00,29.42,29.46,29.41,29.46,15300.0,17.794,17.8182,17.788,17.8182,15300.0
2010-02-03 12:10:00,29.46,29.5,29.45,29.49,23600.0,17.8182,17.8424,17.8122,17.8364,23600.0
2010-02-03 12:15:00,29.49,29.51,29.45,29.46,24500.0,17.8364,17.8485,17.8122,17.8182,24500.0
2010-02-03 12:20:00,29.46,29.46,29.43,29.43,7600.0,17.8182,17.8182,17.8001,17.8001,7600.0
2010-02-03 12:25:00,29.43,29.46,29.41,29.46,38400.0,17.8001,17.8182,17.788,17.8182,38400.0
2010-02-03 12:30:00,29.45,29.5,29.45,29.49,15300.0,17.8122,17.8424,17.8122,17.8364,15300.0
2010-02-03 12:35:00,29.5,29.52,29.49,29.51,18200.0,17.8424,17.8545,17.8364,17.8485,18200.0
2010-02-03 12:40:00,29.51,29.52,29.47,29.47,25900.0,17.8485,17.8545,17.8243,17.8243,25900.0
2010-02-03 12:45:00,29.47,29.51,29.45,29.51,44600.0,17.8243,17.8485,17.8122,17.8485,44600.0
2010-02-03 12:50:00,29.51,29.54,29.5,29.54,11200.0,17.8485,17.8666,17.8424,17.8666,11200.0
2010-02-03 12:55:00,29.55,29.57,29.53,29.53,17100.0,17.8726,17.8847,17.8606,17.8606,17100.0
2010-02-03 13:00:00,29.53,29.56,29.52,29.56,28800.0,17.8606,17.8787,17.8545,17.8787,28800.0
2010-02-03 13:05:00,29.56,29.63,29.55,29.63,58700.0,17.8787,17.921,17.8726,17.921,58700.0
2010-02-03 13:10:00,29.63,29.63,29.6,29.61,32400.0,17.921,17.921,17.9029,17.9089,32400.0
2010-02-03 13:15:00,29.61,29.62,29.6,29.6,13400.0,17.9089,17.915,17.9029,17.9029,13400.0
2010-02-03 13:20:00,29.6,29.6,29.56,29.56,17600.0,17.9029,17.9029,17.8787,17.8787,17600.0
2010-02-03 13:25:00,29.55,29.58,29.55,29.57,23300.0,17.8726,17.8908,17.8726,17.8847,23300.0
2010-02-03 13:30:00,29.57,29.6,29.57,29.59,9100.0,17.8847,17.9029,17.8847,17.8968,9100.0
2010-02-03 13:35:00,29.59,29.61,29.57,29.57,26800.0,17.8968,17.9089,17.8847,17.8847,26800.0
2010-02-03 13:40:00,29.57,29.6,29.57,29.59,15100.0,17.8847,17.9029,17.8847,17.8968,15100.0
2010-02-03 13:45:00,29.6,29.61,29.58,29.61,34500.0,17.9029,17.9089,17.8908,17.9089,34500.0
2010-02-03 13:50:00,29.61,29.61,29.54,29.55,44500.0,17.9089,17.9089,17.8666,17.8726,44500.0
2010-02-03 13:55:00,29.55,29.59,29.54,29.59,7800.0,17.8726,17.8968,17.8666,17.8968,7800.0
2010-02-03 14:00:00,29.58,29.58,29.53,29.54,30800.0,17.8908,17.8908,17.8606,17.8666,30800.0
2010-02-03 14:05:00,29.55,29.55,29.52,29.52,21000.0,17.8726,17.8726,17.8545,17.8545,21000.0
2010-02-03 14:10:00,29.52,29.52,29.5,29.5,14200.0,17.8545,17.8545,17.8424,17.8424,14200.0
2010-02-03 14:15:00,29.5,29.53,29.5,29.51,18900.0,17.8424,17.8606,17.8424,17.8485,18900.0
2010-02-03 14:20:00,29.51,29.53,29.5,29.51,15700.0,17.8485,17.8606,17.8424,17.8485,15700.0
2010-02-03 14:25:00,29.51,29.52,29.5,29.51,21300.0,17.8485,17.8545,17.8424,17.8485,21300.0
2010-02-03 14:30:00,29.5,29.51,29.47,29.48,30900.0,17.8424,17.8485,17.8243,17.8303,30900.0
2010-02-03 14:35:00,29.47,29.48,29.47,29.47,7700.0,17.8243,17.8303,17.8243,17.8243,7700.0
2010-02-03 14:40:00,29.48,29.49,29.46,29.48,29600.0,17.8303,17.8364,17.8182,17.8303,29600.0
2010-02-03 14:45:00,29.48,29.48,29.45,29.46,22200.0,17.8303,17.8303,17.8122,17.8182,22200.0
2010-02-03 14:50:00,29.46,29.53,29.45,29.52,21600.0,17.8182,17.8606,17.8122,17.8545,21600.0
2010-02-03 14:55:00,29.53,29.53,29.51,29.51,18900.0,17.8606,17.8606,17.8485,17.8485,18900.0
2010-02-03 15:00:00,29.51,29.55,29.5,29.55,23300.0,17.8485,17.8726,17.8424,17.8726,23300.0
2010-02-03 15:05:00,29.55,29.56,29.5,29.51,59200.0,17.8726,17.8787,17.8424,17.8485,59200.0
2010-02-03 15:10:00,29.5,29.53,29.49,29.51,42300.0,17.8424,17.8606,17.8364,17.8485,42300.0
2010-02-03 15:15:00,29.51,29.51,29.49,29.5,15300.0,17.8485,17.8485,17.8364,17.8424,15300.0
2010-02-03 15:20:00,29.5,29.51,29.47,29.48,40400.0,17.8424,17.8485,17.8243,17.8303,40400.0
2010-02-03 15:25:00,29.49,29.51,29.48,29.49,29700.0,17.8364,17.8485,17.8303,17.8364,29700.0
2010-02-03 15:30:00,29.48,29.54,29.48,29.54,23200.0,17.8303,17.8666,17.8303,17.8666,23200.0
2010-02-03 15:35:00,29.53,29.53,29.51,29.51,29500.0,17.8606,17.8606,17.8485,17.8485,29500.0
2010-02-03 15:40:00,29.51,29.55,29.51,29.53,59200.0,17.8485,17.8726,17.8485,17.8606,59200.0
2010-02-03 15:45:00,29.54,29.55,29.5,29.52,65200.0,17.8666,17.8726,17.8424,17.8545,65200.0
2010-02-03 15:50:00,29.52,29.52,29.48,29.49,66700.0,17.8545,17.8545,17.8303,17.8364,66700.0
2010-02-03 15:55:00,29.48,29.5,29.47,29.49,112400.0,17.8303,17.8424,17.8243,17.8364,112400.0
2010-02-04 09:30:00,29.32,29.33,29.21,29.22,60900.0,17.7335,17.7396,17.667,17.6731,60900.0
2010-02-04 09:35:00,29.23,29.33,29.22,29.33,44700.0,17.6791,17.7396,17.6731,17.7396,44700.0
2010-02-04 09:40:00,29.33,29.33,29.23,29.24,54600.0,17.7396,17.7396,17.6791,17.6852,54600.0
2010-02-04 09:45:00,29.22,29.22,29.14,29.19,61600.0,17.6731,17.6731,17.6247,17.6549,61600.0
2010-02-04 09:50:00,29.18,29.21,29.12,29.15,85900.0,17.6489,17.667,17.6126,17.6307,85900.0
2010-02-04 09:55:00,29.16,29.16,29.11,29.13,68100.0,17.6368,17.6368,17.6065,17.6186,68100.0
2010-02-04 10:00:00,29.12,29.18,29.12,29.17,51500.0,17.6126,17.6489,17.6126,17.6428,51500.0
2010-02-04 10:05:00,29.17,29.17,29.14,29.15,36400.0,17.6428,17.6428,17.6247,17.6307,36400.0
2010-02-04 10:10:00,29.14,29.16,29.1,29.13,166300.0,17.6247,17.6368,17.6005,17.6186,166300.0
2010-02-04 10:15:00,29.12,29.12,29.07,29.08,79500.0,17.6126,17.6126,17.5823,17.5884,79500.0
2010-02-04 10:20:00,29.08,29.09,29.03,29.03,59800.0,17.5884,17.5944,17.5581,17.5581,59800.0
2010-02-04 10:25:00,29.04,29.06,28.97,28.97,86800.0,17.5642,17.5763,17.5218,17.5218,86800.0
2010-02-04 10:30:00,28.98,29.08,28.98,29.05,60100.0,17.5279,17.5884,17.5279,17.5702,60100.0
2010-02-04 10:35:00,29.04,29.06,29.01,29.01,39600.0,17.5642,17.5763,17.546,17.546,39600.0
2010-02-04 10:40:00,29.02,29.03,28.99,29.0,23400.0,17.5521,17.5581,17.5339,17.54,23400.0
2010-02-04 10:45:00,29.01,29.01,28.96,28.99,23200.0,17.546,17.546,17.5158,17.5339,23200.0
2010-02-04 10:50:00,29.0,29.01,28.97,28.97,15500.0,17.54,17.546,17.5218,17.5218,15500.0
2010-02-04 10:55:00,28.97,28.99,28.91,28.92,55300.0,17.5218,17.5339,17.4856,17.4916,55300.0
2010-02-04 11:00:00,28.92,28.96,28.9,28.93,50500.0,17.4916,17.5158,17.4795,17.4977,50500.0
2010-02-04 11:05:00,28.93,28.96,28.92,28.93,28200.0,17.4977,17.5158,17.4916,17.4977,28200.0
2010-02-04 11:10:00,28.93,28.95,28.9,28.93,26800.0,17.4977,17.5098,17.4795,17.4977,26800.0
2010-02-04 11:15:00,28.93,28.93,28.88,28.92,33900.0,17.4977,17.4977,17.4674,17.4916,33900.0
2010-02-04 11:20:00,28.91,28.94,28.91,28.93,33200.0,17.4856,17.5037,17.4856,17.4977,33200.0
2010-02-04 11:25:00,28.93,28.95,28.89,28.95,52700.0,17.4977,17.5098,17.4735,17.5098,52700.0
2010-02-04 11:30:00,28.95,28.97,28.94,28.96,30100.0,17.5098,17.5218,17.5037,17.5158,30100.0
2010-02-04 11:35:00,28.95,28.98,28.92,28.93,34200.0,17.5098,17.5279,17.4916,17.4977,34200.0
2010-02-04 11:40:00,28.93,28.95,28.89,28.94,68600.0,17.4977,17.5098,17.4735,17.5037,68600.0
2010-02-04 11:45:00,28.94,28.98,28.92,28.98,26500.0,17.5037,17.5279,17.4916,17.5279,26500.0
2010-02-04 11:50:00,28.97,29.0,28.94,28.97,28500.0,17.5218,17.54,17.5037,17.5218,28500.0
2010-02-04 11:55:00,28.97,28.99,28.94,28.98,14000.0,17.5218,17.5339,17.5037,17.5279,14000.0
2010-02-04 12:00:00,28.97,29.02,28.96,28.98,22200.0,17.5218,17.5521,17.5158,17.5279,22200.0
2010-02-04 12:05:00,28.99,29.0,28.95,29.0,11900.0,17.5339,17.54,17.5098,17.54,11900.0
2010-02-04 12:10:00,29.0,29.01,28.97,28.98,15000.0,17.54,17.546,17.5218,17.5279,15000.0
2010-02-04 12:15:00,28.98,29.0,28.96,28.96,9600.0,17.5279,17.54,17.5158,17.5158,9600.0
2010-02-04 12:20:00,28.95,28.99,28.95,28.97,22400.0,17.5098,17.5339,17.5098,17.5218,22400.0
2010-02-04 12:25:00,28.98,28.98,28.94,28.94,4400.0,17.5279,17.5279,17.5037,17.5037,4400.0
2010-02-04 12:30:00,28.95,28.97,28.94,28.96,11900.0,17.5098,17.5218,17.5037,17.5158,11900.0
2010-02-04 12:35:00,28.96,28.97,28.93,28.95,25100.0,17.5158,17.5218,17.4977,17.5098,25100.0
2010-02-04 12:40:00,28.95,28.96,28.91,28.93,27000.0,17.5098,17.5158,17.4856,17.4977,27000.0
2010-02-04 12:45:00,28.93,28.94,28.85,28.86,26400.0,17.4977,17.5037,17.4493,17.4553,26400.0
2010-02-04 12:50:00,28.85,28.89,28.85,28.89,26600.0,17.4493,17.4735,17.4493,17.4735,26600.0
2010-02-04 12:55:00,28.89,28.95,28.88,28.94,21300.0,17.4735,17.5098,17.4674,17.5037,21300.0
2010-02-04 13:00:00,28.94,28.95,28.93,28.93,10200.0,17.5037,17.5098,17.4977,17.4977,10200.0
2010-02-04 13:05:00,28.94,28.97,28.92,28.97,19100.0,17.5037,17.5218,17.4916,17.5218,19100.0
2010-02-04 13:10:00,28.97,28.97,28.95,28.97,16800.0,17.5218,17.5218,17.5098,17.5218,16800.0
2010-02-04 13:15:00,28.96,28.97,28.94,28.96,12100.0,17.5158,17.5218,17.5037,17.5158,12100.0
2010-02-04 13:20:00,28.97,28.97,28.91,28.94,27400.0,17.5218,17.5218,17.4856,17.5037,27400.0
2010-02-04 13:25:00,28.94,28.95,28.93,28.94,8200.0,17.5037,17.5098,17.4977,17.5037,8200.0
2010-02-04 13:30:00,28.95,28.97,28.92,28.93,39500.0,17.5098,17.5218,17.4916,17.4977,39500.0
2010-02-04 13:35:00,28.94,28.97,28.94,28.94,21400.0,17.5037,17.5218,17.5037,17.5037,21400.0
2010-02-04 13:40:00,28.94,28.94,28.88,28.88,29300.0,17.5037,17.5037,17.4674,17.4674,29300.0
2010-02-04 13:45:00,28.87,28.94,28.85,28.93,118400.0,17.4614,17.5037,17.4493,17.4977,118400.0
2010-02-04 13:50:00,28.94,28.97,28.93,28.95,71600.0,17.5037,17.5218,17.4977,17.5098,71600.0
2010-02-04 13:55:00,28.96,29.01,28.96,28.98,99800.0,17.5158,17.546,17.5158,17.5279,99800.0
2010-02-04 14:00:00,28.97,29.02,28.97,29.02,28800.0,17.5218,17.5521,17.5218,17.5521,28800.0
2010-02-04 14:05:00,29.01,29.05,28.99,29.0,102300.0,17.546,17.5702,17.5339,17.54,102300.0
2010-02-04 14:10:00,29.0,29.03,28.99,29.01,76300.0,17.54,17.5581,17.5339,17.546,76300.0
2010-02-04 14:15:00,29.01,29.04,29.0,29.02,99700.0,17.546,17.5642,17.54,17.5521,99700.0
2010-02-04 14:20:00,29.02,29.07,29.01,29.06,19800.0,17.5521,17.5823,17.546,17.5763,19800.0
2010-02-04 14:25:00,29.06,29.08,29.01,29.02,24800.0,17.5763,17.5884,17.546,17.5521,24800.0
2010-02-04 14:30:00,29.02,29.06,28.99,29.05,27700.0,17.5521,17.5763,17.5339,17.5702,27700.0
2010-02-04 14:35:00,29.04,29.07,29.03,29.07,16000.0,17.5642,17.5823,17.5581,17.5823,16000.0
2010-02-04 14:40:00,29.06,29.06,29.05,29.05,48100.0,17.5763,17.5763,17.5702,17.5702,48100.0
2010-02-04 14:45:00,29.06,29.08,29.05,29.06,19100.0,17.5763,17.5884,17.5702,17.5763,19100.0
2010-02-04 14:50:00,29.05,29.06,29.03,29.04,73400.0,17.5702,17.5763,17.5581,17.5642,73400.0
2010-02-04 14:55:00,29.03,29.09,29.03,29.06,22700.0,17.5581,17.5944,17.5581,17.5763,22700.0
2010-02-04 15:00:00,29.06,29.08,29.04,29.06,131600.0,17.5763,17.5884,17.5642,17.5763,131600.0
2010-02-04 15:05:00,29.06,29.09,29.05,29.06,98500.0,17.5763,17.5944,17.5702,17.5763,98500.0
2010-02-04 15:10:00,29.06,29.08,29.05,29.07,86100.0,17.5763,17.5884,17.5702,17.5823,86100.0
2010-02-04 15:15:00,29.08,29.08,29.05,29.06,122000.0,17.5884,17.5884,17.5702,17.5763,122000.0
2010-02-04 15:20:00,29.06,29.07,29.04,29.04,109700.0,17.5763,17.5823,17.5642,17.5642,109700.0
2010-02-04 15:25:00,29.04,29.05,29.01,29.02,106900.0,17.5642,17.5702,17.546,17.5521,106900.0
2010-02-04 15:30:00,29.02,29.03,29.01,29.03,91900.0,17.5521,17.5581,17.546,17.5581,91900.0
2010-02-04 15:35:00,29.03,29.03,28.96,28.96,134100.0,17.5581,17.5581,17.5158,17.5158,134100.0
2010-02-04 15:40:00,28.96,29.01,28.96,29.0,97600.0,17.5158,17.546,17.5158,17.54,97600.0
2010-02-04 15:45:00,29.0,29.01,28.99,29.01,233000.0,17.54,17.546,17.5339,17.546,233000.0
2010-02-04 15:50:00,29.01,29.03,29.0,29.02,190000.0,17.546,17.5581,17.54,17.5521,190000.0
2010-02-04 15:55:00,29.02,29.03,28.99,28.99,438000.0,17.5521,17.5581,17.5339,17.5339,438000.0
2010-02-05 09:30:00,28.95,29.08,28.85,28.91,93000.0,17.5098,17.5884,17.4493,17.4856,93000.0
2010-02-05 09:35:00,28.92,28.92,28.82,28.83,67300.0,17.4916,17.4916,17.4311,17.4372,67300.0
2010-02-05 09:40:00,28.83,28.88,28.81,28.83,55100.0,17.4372,17.4674,17.4251,17.4372,55100.0
2010-02-05 09:45:00,28.82,28.84,28.69,28.69,69800.0,17.4311,17.4432,17.3525,17.3525,69800.0
2010-02-05 09:50:00,28.69,28.76,28.67,28.67,50700.0,17.3525,17.3948,17.3404,17.3404,50700.0
2010-02-05 09:55:00,28.67,28.72,28.62,28.68,58000.0,17.3404,17.3706,17.3102,17.3464,58000.0
2010-02-05 10:00:00,28.68,28.76,28.68,28.72,51600.0,17.3464,17.3948,17.3464,17.3706,51600.0
2010-02-05 10:05:00,28.72,28.72,28.66,28.72,29600.0,17.3706,17.3706,17.3344,17.3706,29600.0
2010-02-05 10:10:00,28.72,28.75,28.67,28.68,37600.0,17.3706,17.3888,17.3404,17.3464,37600.0
2010-02-05 10:15:00,28.68,28.71,28.61,28.61,32000.0,17.3464,17.3646,17.3041,17.3041,32000.0
2010-02-05 10:20:00,28.62,28.78,28.62,28.76,63300.0,17.3102,17.4069,17.3102,17.3948,63300.0
2010-02-05 10:25:00,28.77,28.88,28.75,28.85,61000.0,17.4009,17.4674,17.3888,17.4493,61000.0
2010-02-05 10:30:00,28.84,28.95,28.84,28.93,68200.0,17.4432,17.5098,17.4432,17.4977,68200.0
2010-02-05 10:35:00,28.93,28.93,28.83,28.83,44400.0,17.4977,17.4977,17.4372,17.4372,44400.0
2010-02-05 10:40:00,28.83,28.9,28.83,28.87,40000.0,17.4372,17.4795,17.4372,17.4614,40000.0
2010-02-05 10:45:00,28.87,28.88,28.83,28.83,47200.0,17.4614,17.4674,17.4372,17.4372,47200.0
2010-02-05 10:50:00,28.83,28.86,28.82,28.82,27000.0,17.4372,17.4553,17.4311,17.4311,27000.0
2010-02-05 10:55:00,28.81,28.81,28.76,28.78,33600.0,17.4251,17.4251,17.3948,17.4069,33600.0
2010-02-05 11:00:00,28.78,28.81,28.72,28.75,48900.0,17.4069,17.4251,17.3706,17.3888,48900.0
2010-02-05 11:05:00,28.74,28.74,28.69,28.73,59500.0,17.3827,17.3827,17.3525,17.3767,59500.0
2010-02-05 11:10:00,28.73,28.75,28.68,28.7,83100.0,17.3767,17.3888,17.3464,17.3585,83100.0
2010-02-05 11:15:00,28.71,28.81,28.68,28.8,53300.0,17.3646,17.4251,17.3464,17.419,53300.0
2010-02-05 11:20:00,28.81,28.81,28.72,28.77,30400.0,17.4251,17.4251,17.3706,17.4009,30400.0
2010-02-05 11:25:00,28.77,28.81,28.76,28.78,36900.0,17.4009,17.4251,17.3948,17.4069,36900.0
2010-02-05 11:30:00,28.78,28.81,28.7,28.7,35700.0,17.4069,17.4251,17.3585,17.3585,35700.0
2010-02-05 11:35:00,28.7,28.75,28.69,28.73,32500.0,17.3585,17.3888,17.3525,17.3767,32500.0
2010-02-05 11:40:00,28.73,28.74,28.65,28.7,32400.0,17.3767,17.3827,17.3283,17.3585,32400.0
2010-02-05 11:45:00,28.69,28.75,28.65,28.75,82000.0,17.3525,17.3888,17.3283,17.3888,82000.0
2010-02-05 11:50:00,28.74,28.78,28.7,28.72,42500.0,17.3827,17.4069,17.3585,17.3706,42500.0
2010-02-05 11:55:00,28.74,28.76,28.71,28.74,21000.0,17.3827,17.3948,17.3646,17.3827,21000.0
2010-02-05 12:00:00,28.74,28.78,28.74,28.76,28800.0,17.3827,17.4069,17.3827,17.3948,28800.0
2010-02-05 12:05:00,28.75,28.79,28.75,28.76,13900.0,17.3888,17.413,17.3888,17.3948,13900.0
2010-02-05 12:10:00,28.76,28.76,28.7,28.71,18600.0,17.3948,17.3948,17.3585,17.3646,18600.0
2010-02-05 12:15:00,28.7,28.76,28.7,28.76,16300.0,17.3585,17.3948,17.3585,17.3948,16300.0
2010-02-05 12:20:00,28.76,28.79,28.74,28.74,34600.0,17.3948,17.413,17.3827,17.3827,34600.0
2010-02-05 12:25:00,28.74,28.78,28.72,28.77,23200.0,17.3827,17.4069,17.3706,17.4009,23200.0
2010-02-05 12:30:00,28.77,28.78,28.72,28.73,33800.0,17.4009,17.4069,17.3706,17.3767,33800.0
2010-02-05 12:35:00,28.73,28.76,28.7,28.71,13700.0,17.3767,17.3948,17.3585,17.3646,13700.0
2010-02-05 12:40:00,28.7,28.74,28.7,28.73,27000.0,17.3585,17.3827,17.3585,17.3767,27000.0
2010-02-05 12:45:00,28.73,28.75,28.72,28.73,16600.0,17.3767,17.3888,17.3706,17.3767,16600.0
2010-02-05 12:50:00,28.73,28.75,28.69,28.73,23300.0,17.3767,17.3888,17.3525,17.3767,23300.0
2010-02-05 12:55:00,28.72,28.79,28.72,28.79,11900.0,17.3706,17.413,17.3706,17.413,11900.0
2010-02-05 13:00:00,28.79,28.79,28.75,28.77,17500.0,17.413,17.413,17.3888,17.4009,17500.0
2010-02-05 13:05:00,28.76,28.76,28.7,28.7,15900.0,17.3948,17.3948,17.3585,17.3585,15900.0
2010-02-05 13:10:00,28.7,28.71,28.67,28.7,30000.0,17.3585,17.3646,17.3404,17.3585,30000.0
2010-02-05 13:15:00,28.7,28.72,28.69,28.7,12500.0,17.3585,17.3706,17.3525,17.3585,12500.0
2010-02-05 13:20:00,28.69,28.69,28.61,28.63,38100.0,17.3525,17.3525,17.3041,17.3162,38100.0
2010-02-05 13:25:00,28.63,28.65,28.6,28.61,50400.0,17.3162,17.3283,17.2981,17.3041,50400.0
2010-02-05 13:30:00,28.6,28.62,28.57,28.57,25300.0,17.2981,17.3102,17.2799,17.2799,25300.0
2010-02-05 13:35:00,28.57,28.62,28.52,28.54,58600.0,17.2799,17.3102,17.2497,17.2618,58600.0
2010-02-05 13:40:00,28.54,28.54,28.5,28.51,36400.0,17.2618,17.2618,17.2376,17.2436,36400.0
2010-02-05 13:45:00,28.51,28.53,28.5,28.53,27600.0,17.2436,17.2557,17.2376,17.2557,27600.0
2010-02-05 13:50:00,28.52,28.55,28.51,28.53,21300.0,17.2497,17.2678,17.2436,17.2557,21300.0
2010-02-05 13:55:00,28.53,28.55,28.5,28.53,37200.0,17.2557,17.2678,17.2376,17.2557,37200.0
2010-02-05 14:00:00,28.53,28.6,28.53,28.59,48300.0,17.2557,17.2981,17.2557,17.292,48300.0
2010-02-05 14:05:00,28.6,28.61,28.57,28.57,32700.0,17.2981,17.3041,17.2799,17.2799,32700.0
2010-02-05 14:10:00,28.57,28.59,28.56,28.59,27100.0,17.2799,17.292,17.2739,17.292,27100.0
2010-02-05 14:15:00,28.59,28.65,28.59,28.65,19400.0,17.292,17.3283,17.292,17.3283,19400.0
2010-02-05 14:20:00,28.65,28.65,28.59,28.62,33000.0,17.3283,17.3283,17.292,17.3102,33000.0
2010-02-05 14:25:00,28.61,28.65,28.61,28.62,17500.0,17.3041,17.3283,17.3041,17.3102,17500.0
2010-02-05 14:30:00,28.61,28.63,28.57,28.63,41500.0,17.3041,17.3162,17.2799,17.3162,41500.0
2010-02-05 14:35:00,28.61,28.66,28.6,28.6,58600.0,17.3041,17.3344,17.2981,17.2981,58600.0
2010-02-05 14:40:00,28.6,28.6,28.57,28.58,26800.0,17.2981,17.2981,17.2799,17.286,26800.0
2010-02-05 14:45:00,28.58,28.66,28.56,28.66,70300.0,17.286,17.3344,17.2739,17.3344,70300.0
2010-02-05 14:50:00,28.65,28.7,28.63,28.67,55300.0,17.3283,17.3585,17.3162,17.3404,55300.0
2010-02-05 14:55:00,28.68,28.68,28.63,28.64,43500.0,17.3464,17.3464,17.3162,17.3223,43500.0
2010-02-05 15:00:00,28.65,28.71,28.63,28.7,76700.0,17.3283,17.3646,17.3162,17.3585,76700.0
2010-02-05 15:05:00,28.7,28.88,28.69,28.85,176000.0,17.3585,17.4674,17.3525,17.4493,176000.0
2010-02-05 15:10:00,28.86,28.99,28.8,28.99,135800.0,17.4553,17.5339,17.419,17.5339,135800.0
2010-02-05 15:15:00,28.99,28.99,28.84,28.87,100600.0,17.5339,17.5339,17.4432,17.4614,100600.0
2010-02-05 15:20:00,28.87,28.93,28.83,28.83,49400.0,17.4614,17.4977,17.4372,17.4372,49400.0
2010-02-05 15:25:00,28.84,28.87,28.79,28.8,76900.0,17.4432,17.4614,17.413,17.419,76900.0
2010-02-05 15:30:00,28.8,28.92,28.79,28.88,105000.0,17.419,17.4916,17.413,17.4674,105000.0
2010-02-05 15:35:00,28.88,28.93,28.84,28.87,91300.0,17.4674,17.4977,17.4432,17.4614,91300.0
2010-02-05 15:40:00,28.86,28.89,28.84,28.88,57800.0,17.4553,17.4735,17.4432,17.4674,57800.0
2010-02-05 15:45:00,28.88,28.91,28.8,28.8,72400.0,17.4674,17.4856,17.419,17.419,72400.0
2010-02-05 15:50:00,28.8,28.88,28.8,28.87,133200.0,17.419,17.4674,17.419,17.4614,133200.0
2010-02-05 15:55:00,28.87,28.94,28.86,28.93,231100.0,17.4614,17.5037,17.4553,17.4977,231100.0
2010-02-08 09:30:00,28.83,28.93,28.71,28.85,71100.0,17.4372,17.4977,17.3646,17.4493,71100.0
2010-02-08 09:35:00,28.85,28.86,28.77,28.84,37900.0,17.4493,17.4553,17.4009,17.4432,37900.0
2010-02-08 09:40:00,28.84,28.85,28.78,28.85,24000.0,17.4432,17.4493,17.4069,17.4493,24000.0
2010-02-08 09:45:00,28.82,28.83,28.75,28.78,93100.0,17.4311,17.4372,17.3888,17.4069,93100.0
2010-02-08 09:50:00,28.78,28.8,28.71,28.79,48000.0,17.4069,17.419,17.3646,17.413,48000.0
2010-02-08 09:55:00,28.78,28.88,28.78,28.84,22600.0,17.4069,17.4674,17.4069,17.4432,22600.0
2010-02-08 10:00:00,28.86,28.9,28.84,28.88,43600.0,17.4553,17.4795,17.4432,17.4674,43600.0
2010-02-08 10:05:00,28.88,28.93,28.85,28.89,29000.0,17.4674,17.4977,17.4493,17.4735,29000.0
2010-02-08 10:10:00,28.88,28.94,28.88,28.91,16800.0,17.4674,17.5037,17.4674,17.4856,16800.0
2010-02-08 10:15:00,28.92,28.94,28.91,28.92,18000.0,17.4916,17.5037,17.4856,17.4916,18000.0
2010-02-08 10:20:00,28.92,28.93,28.84,28.89,18200.0,17.4916,17.4977,17.4432,17.4735,18200.0
2010-02-08 10:25:00,28.89,28.94,28.86,28.89,18100.0,17.4735,17.5037,17.4553,17.4735,18100.0
2010-02-08 10:30:00,28.89,28.92,28.87,28.91,14700.0,17.4735,17.4916,17.4614,17.4856,14700.0
2010-02-08 10:35:00,28.9,28.96,28.88,28.95,68600.0,17.4795,17.5158,17.4674,17.5098,68600.0
2010-02-08 10:40:00,28.95,28.98,28.94,28.97,46600.0,17.5098,17.5279,17.5037,17.5218,46600.0
2010-02-08 10:45:00,28.97,29.01,28.95,29.0,39500.0,17.5218,17.546,17.5098,17.54,39500.0
2010-02-08 10:50:00,29.0,29.01,28.95,28.96,19500.0,17.54,17.546,17.5098,17.5158,19500.0
2010-02-08 10:55:00,28.96,28.99,28.96,28.99,19100.0,17.5158,17.5339,17.5158,17.5339,19100.0
2010-02-08 11:00:00,28.99,29.03,28.97,29.0,82600.0,17.5339,17.5581,17.5218,17.54,82600.0
2010-02-08 11:05:00,29.01,29.06,29.0,29.01,52400.0,17.546,17.5763,17.54,17.546,52400.0
2010-02-08 11:10:00,29.0,29.05,29.0,29.02,18100.0,17.54,17.5702,17.54,17.5521,18100.0
2010-02-08 11:15:00,29.02,29.02,29.0,29.0,38600.0,17.5521,17.5521,17.54,17.54,38600.0
2010-02-08 11:20:00,29.0,29.06,29.0,29.02,41000.0,17.54,17.5763,17.54,17.5521,41000.0
2010-02-08 11:25:00,29.02,29.05,29.0,29.03,25700.0,17.5521,17.5702,17.54,17.5581,25700.0
2010-02-08 11:30:00,29.02,29.05,29.01,29.02,17400.0,17.5521,17.5702,17.546,17.5521,17400.0
2010-02-08 11:35:00,29.03,29.04,29.0,29.02,17300.0,17.5581,17.5642,17.54,17.5521,17300.0
2010-02-08 11:40:00,29.02,29.04,29.01,29.02,7400.0,17.5521,17.5642,17.546,17.5521,7400.0
2010-02-08 11:45:00,29.02,29.09,29.02,29.05,24100.0,17.5521,17.5944,17.5521,17.5702,24100.0
2010-02-08 11:50:00,29.06,29.06,29.01,29.03,14100.0,17.5763,17.5763,17.546,17.5581,14100.0
2010-02-08 11:55:00,29.03,29.07,29.03,29.05,11100.0,17.5581,17.5823,17.5581,17.5702,11100.0
2010-02-08 12:00:00,29.05,29.07,29.01,29.01,11600.0,17.5702,17.5823,17.546,17.546,11600.0
2010-02-08 12:05:00,29.02,29.05,29.0,29.05,28000.0,17.5521,17.5702,17.54,17.5702,28000.0
2010-02-08 12:10:00,29.05,29.05,29.02,29.02,7700.0,17.5702,17.5702,17.5521,17.5521,7700.0
2010-02-08 12:15:00,29.02,29.06,29.02,29.05,6800.0,17.5521,17.5763,17.5521,17.5702,6800.0
2010-02-08 12:20:00,29.05,29.05,29.02,29.04,7100.0,17.5702,17.5702,17.5521,17.5642,7100.0
2010-02-08 12:25:00,29.03,29.08,29.03,29.07,6800.0,17.5581,17.5884,17.5581,17.5823,6800.0
2010-02-08 12:30:00,29.07,29.08,29.03,29.04,22000.0,17.5823,17.5884,17.5581,17.5642,22000.0
2010-02-08 12:35:00,29.04,29.06,29.0,29.06,60000.0,17.5642,17.5763,17.54,17.5763,60000.0
2010-02-08 12:40:00,29.06,29.07,29.05,29.06,6700.0,17.5763,17.5823,17.5702,17.5763,6700.0
2010-02-08 12:45:00,29.06,29.08,29.04,29.05,17500.0,17.5763,17.5884,17.5642,17.5702,17500.0
2010-02-08 12:50:00,29.04,29.09,29.04,29.08,11300.0,17.5642,17.5944,17.5642,17.5884,11300.0
2010-02-08 12:55:00,29.08,29.08,29.06,29.06,19700.0,17.5884,17.5884,17.5763,17.5763,19700.0
2010-02-08 13:00:00,29.07,29.08,29.02,29.02,24000.0,17.5823,17.5884,17.5521,17.5521,24000.0
2010-02-08 13:05:00,29.01,29.03,28.99,29.0,57800.0,17.546,17.5581,17.5339,17.54,57800.0
2010-02-08 13:10:00,29.0,29.02,28.99,29.01,38600.0,17.54,17.5521,17.5339,17.546,38600.0
2010-02-08 13:15:00,29.02,29.02,29.0,29.02,44700.0,17.5521,17.5521,17.54,17.5521,44700.0
2010-02-08 13:20:00,29.01,29.01,29.0,29.01,9200.0,17.546,17.546,17.54,17.546,9200.0
2010-02-08 13:25:00,29.0,29.03,29.0,29.03,11300.0,17.54,17.5581,17.54,17.5581,11300.0
2010-02-08 13:30:00,29.03,29.04,29.0,29.0,18300.0,17.5581,17.5642,17.54,17.54,18300.0
2010-02-08 13:35:00,29.0,29.02,29.0,29.01,5400.0,17.54,17.5521,17.54,17.546,5400.0
2010-02-08 13:40:00,29.01,29.02,29.0,29.01,7800.0,17.546,17.5521,17.54,17.546,7800.0
2010-02-08 13:45:00,29.01,29.02,28.99,29.02,77100.0,17.546,17.5521,17.5339,17.5521,77100.0
2010-02-08 13:50:00,29.02,29.02,29.0,29.0,14700.0,17.5521,17.5521,17.54,17.54,14700.0
2010-02-08 13:55:00,29.0,29.03,28.97,29.03,36900.0,17.54,17.5581,17.5218,17.5581,36900.0
2010-02-08 14:00:00,29.03,29.07,29.03,29.06,42800.0,17.5581,17.5823,17.5581,17.5763,42800.0
2010-02-08 14:05:00,29.07,29.08,29.05,29.07,28200.0,17.5823,17.5884,17.5702,17.5823,28200.0
2010-02-08 14:10:00,29.05,29.06,29.04,29.05,15800.0,17.5702,17.5763,17.5642,17.5702,15800.0
2010-02-08 14:15:00,29.06,29.06,29.03,29.03,62800.0,17.5763,17.5763,17.5581,17.5581,62800.0
2010-02-08 14:20:00,29.03,29.05,29.03,29.05,28700.0,17.5581,17.5702,17.5581,17.5702,28700.0
2010-02-08 14:25:00,29.04,29.05,29.04,29.04,12600.0,17.5642,17.5702,17.5642,17.5642,12600.0
2010-02-08 14:30:00,29.04,29.07,29.04,29.07,65800.0,17.5642,17.5823,17.5642,17.5823,65800.0
2010-02-08 14:35:00,29.07,29.07,29.01,29.01,34000.0,17.5823,17.5823,17.546,17.546,34000.0
2010-02-08 14:40:00,29.01,29.04,29.0,29.04,44400.0,17.546,17.5642,17.54,17.5642,44400.0
2010-02-08 14:45:00,29.03,29.04,29.02,29.02,11500.0,17.5581,17.5642,17.5521,17.5521,11500.0
2010-02-08 14:50:00,29.01,29.02,29.01,29.02,8800.0,17.546,17.5521,17.546,17.5521,8800.0
2010-02-08 14:55:00,29.02,29.02,28.98,29.0,52100.0,17.5521,17.5521,17.5279,17.54,52100.0
2010-02-08 15:00:00,29.0,29.01,28.94,28.96,40700.0,17.54,17.546,17.5037,17.5158,40700.0
2010-02-08 15:05:00,28.96,28.99,28.95,28.99,29700.0,17.5158,17.5339,17.5098,17.5339,29700.0
2010-02-08 15:10:00,28.99,29.01,28.97,29.01,32600.0,17.5339,17.546,17.5218,17.546,32600.0
2010-02-08 15:15:00,29.0,29.01,28.98,28.98,56800.0,17.54,17.546,17.5279,17.5279,56800.0
2010-02-08 15:20:00,28.98,29.0,28.97,28.98,25900.0,17.5279,17.54,17.5218,17.5279,25900.0
2010-02-08 15:25:00,28.98,29.0,28.97,28.99,42800.0,17.5279,17.54,17.5218,17.5339,42800.0
2010-02-08 15:30:00,29.0,29.0,28.99,28.99,26400.0,17.54,17.54,17.5339,17.5339,26400.0
2010-02-08 15:35:00,29.0,29.01,28.98,29.0,70300.0,17.54,17.546,17.5279,17.54,70300.0
2010-02-08 15:40:00,29.0,29.01,28.99,29.0,66800.0,17.54,17.546,17.5339,17.54,66800.0
2010-02-08 15:45:00,28.99,29.0,28.93,28.94,60200.0,17.5339,17.54,17.4977,17.5037,60200.0
2010-02-08 15:50:00,28.94,28.94,28.9,28.9,99900.0,17.5037,17.5037,17.4795,17.4795,99900.0
2010-02-08 15:55:00,28.9,28.91,28.86,28.87,128400.0,17.4795,17.4856,17.4553,17.4614,128400.0
2010-02-09 09:30:00,29.23,29.28,29.01,29.1,38700.0,17.6791,17.7093,17.546,17.6005,38700.0
2010-02-09 09:35:00,29.08,29.16,29.0,29.0,19000.0,17.5884,17.6368,17.54,17.54,19000.0
2010-02-09 09:40:00,29.0,29.04,28.98,29.01,17100.0,17.54,17.5642,17.5279,17.546,17100.0
2010-02-09 09:45:00,29.02,29.04,28.96,28.97,26500.0,17.5521,17.5642,17.5158,17.5218,26500.0
2010-02-09 09:50:00,28.96,29.04,28.94,29.01,25500.0,17.5158,17.5642,17.5037,17.546,25500.0
2010-02-09 09:55:00,29.01,29.05,28.99,28.99,13300.0,17.546,17.5702,17.5339,17.5339,13300.0
2010-02-09 10:00:00,28.99,29.0,28.94,29.0,27800.0,17.5339,17.54,17.5037,17.54,27800.0
2010-02-09 10:05:00,29.01,29.05,29.0,29.04,17600.0,17.546,17.5702,17.54,17.5642,17600.0
2010-02-09 10:10:00,29.03,29.07,29.02,29.06,28100.0,17.5581,17.5823,17.5521,17.5763,28100.0
2010-02-09 10:15:00,29.06,29.15,29.06,29.13,38600.0,17.5763,17.6307,17.5763,17.6186,38600.0
2010-02-09 10:20:00,29.12,29.13,29.11,29.11,11800.0,17.6126,17.6186,17.6065,17.6065,11800.0
2010-02-09 10:25:00,29.12,29.12,29.06,29.09,18400.0,17.6126,17.6126,17.5763,17.5944,18400.0
2010-02-09 10:30:00,29.08,29.1,29.07,29.09,40700.0,17.5884,17.6005,17.5823,17.5944,40700.0
2010-02-09 10:35:00,29.1,29.1,29.06,29.07,33300.0,17.6005,17.6005,17.5763,17.5823,33300.0
2010-02-09 10:40:00,29.07,29.1,29.06,29.08,41000.0,17.5823,17.6005,17.5763,17.5884,41000.0
2010-02-09 10:45:00,29.07,29.1,29.07,29.09,36700.0,17.5823,17.6005,17.5823,17.5944,36700.0
2010-02-09 10:50:00,29.1,29.13,29.09,29.13,34200.0,17.6005,17.6186,17.5944,17.6186,34200.0
2010-02-09 10:55:00,29.14,29.14,29.08,29.08,57100.0,17.6247,17.6247,17.5884,17.5884,57100.0
2010-02-09 11:00:00,29.08,29.08,28.99,29.02,31900.0,17.5884,17.5884,17.5339,17.5521,31900.0
2010-02-09 11:05:00,29.01,29.02,28.89,28.93,27500.0,17.546,17.5521,17.4735,17.4977,27500.0
2010-02-09 11:10:00,28.93,28.96,28.89,28.95,20600.0,17.4977,17.5158,17.4735,17.5098,20600.0
2010-02-09 11:15:00,28.95,29.0,28.9,28.96,49200.0,17.5098,17.54,17.4795,17.5158,49200.0
2010-02-09 11:20:00,28.96,28.99,28.96,28.98,10600.0,17.5158,17.5339,17.5158,17.5279,10600.0
2010-02-09 11:25:00,28.98,29.0,28.96,28.98,29100.0,17.5279,17.54,17.5158,17.5279,29100.0
2010-02-09 11:30:00,28.98,29.14,28.96,29.14,51500.0,17.5279,17.6247,17.5158,17.6247,51500.0
2010-02-09 11:35:00,29.15,29.23,29.11,29.18,55500.0,17.6307,17.6791,17.6065,17.6489,55500.0
2010-02-09 11:40:00,29.18,29.21,29.12,29.17,36800.0,17.6489,17.667,17.6126,17.6428,36800.0
2010-02-09 11:45:00,29.17,29.21,29.13,29.17,39000.0,17.6428,17.667,17.6186,17.6428,39000.0
2010-02-09 11:50:00,29.16,29.27,29.15,29.22,32500.0,17.6368,17.7033,17.6307,17.6731,32500.0
2010-02-09 11:55:00,29.22,29.23,29.17,29.18,14400.0,17.6731,17.6791,17.6428,17.6489,14400.0
2010-02-09 12:00:00,29.18,29.23,29.18,29.23,12600.0,17.6489,17.6791,17.6489,17.6791,12600.0
2010-02-09 12:05:00,29.24,29.32,29.24,29.28,25500.0,17.6852,17.7335,17.6852,17.7093,25500.0
2010-02-09 12:10:00,29.28,29.32,29.27,29.29,17300.0,17.7093,17.7335,17.7033,17.7154,17300.0
2010-02-09 12:15:00,29.29,29.35,29.29,29.32,83800.0,17.7154,17.7517,17.7154,17.7335,83800.0
2010-02-09 12:20:00,29.32,29.32,29.25,29.25,52400.0,17.7335,17.7335,17.6912,17.6912,52400.0
2010-02-09 12:25:00,29.25,29.27,29.25,29.25,41200.0,17.6912,17.7033,17.6912,17.6912,41200.0
2010-02-09 12:30:00,29.26,29.26,29.25,29.25,40900.0,17.6972,17.6972,17.6912,17.6912,40900.0
2010-02-09 12:35:00,29.25,29.27,29.21,29.21,29500.0,17.6912,17.7033,17.667,17.667,29500.0
2010-02-09 12:40:00,29.21,29.23,29.04,29.12,131200.0,17.667,17.6791,17.5642,17.6126,131200.0
2010-02-09 12:45:00,29.12,29.15,29.09,29.11,65600.0,17.6126,17.6307,17.5944,17.6065,65600.0
2010-02-09 12:50:00,29.1,29.15,29.03,29.12,56400.0,17.6005,17.6307,17.5581,17.6126,56400.0
2010-02-09 12:55:00,29.11,29.17,29.11,29.15,14000.0,17.6065,17.6428,17.6065,17.6307,14000.0
2010-02-09 13:00:00,29.15,29.2,29.11,29.11,20600.0,17.6307,17.661,17.6065,17.6065,20600.0
2010-02-09 13:05:00,29.13,29.16,29.12,29.13,10100.0,17.6186,17.6368,17.6126,17.6186,10100.0
2010-02-09 13:10:00,29.13,29.17,29.13,29.16,8100.0,17.6186,17.6428,17.6186,17.6368,8100.0
2010-02-09 13:15:00,29.15,29.16,29.12,29.12,5000.0,17.6307,17.6368,17.6126,17.6126,5000.0
2010-02-09 13:20:00,29.12,29.16,29.1,29.16,15100.0,17.6126,17.6368,17.6005,17.6368,15100.0
2010-02-09 13:25:00,29.16,29.16,29.12,29.13,19100.0,17.6368,17.6368,17.6126,17.6186,19100.0
2010-02-09 13:30:00,29.13,29.16,29.11,29.11,21700.0,17.6186,17.6368,17.6065,17.6065,21700.0
2010-02-09 13:35:00,29.11,29.15,29.1,29.15,16500.0,17.6065,17.6307,17.6005,17.6307,16500.0
2010-02-09 13:40:00,29.15,29.15,29.11,29.13,23000.0,17.6307,17.6307,17.6065,17.6186,23000.0
2010-02-09 13:45:00,29.13,29.17,29.13,29.17,20400.0,17.6186,17.6428,17.6186,17.6428,20400.0
2010-02-09 13:50:00,29.16,29.17,29.14,29.14,13500.0,17.6368,17.6428,17.6247,17.6247,13500.0
2010-02-09 13:55:00,29.14,29.14,29.11,29.13,13000.0,17.6247,17.6247,17.6065,17.6186,13000.0
2010-02-09 14:00:00,29.13,29.14,29.1,29.1,22000.0,17.6186,17.6247,17.6005,17.6005,22000.0
2010-02-09 14:05:00,29.1,29.11,29.1,29.1,34600.0,17.6005,17.6065,17.6005,17.6005,34600.0
2010-02-09 14:10:00,29.1,29.12,29.1,29.1,10200.0,17.6005,17.6126,17.6005,17.6005,10200.0
2010-02-09 14:15:00,29.1,29.11,29.05,29.05,22800.0,17.6005,17.6065,17.5702,17.5702,22800.0
2010-02-09 14:20:00,29.06,29.09,29.05,29.08,13300.0,17.5763,17.5944,17.5702,17.5884,13300.0
2010-02-09 14:25:00,29.08,29.11,29.08,29.11,8600.0,17.5884,17.6065,17.5884,17.6065,8600.0
2010-02-09 14:30:00,29.12,29.15,29.12,29.14,22700.0,17.6126,17.6307,17.6126,17.6247,22700.0
2010-02-09 14:35:00,29.14,29.15,29.12,29.13,8800.0,17.6247,17.6307,17.6126,17.6186,8800.0
2010-02-09 14:40:00,29.13,29.15,29.11,29.12,35900.0,17.6186,17.6307,17.6065,17.6126,35900.0
2010-02-09 14:45:00,29.12,29.12,29.09,29.09,16200.0,17.6126,17.6126,17.5944,17.5944,16200.0
2010-02-09 14:50:00,29.09,29.09,29.05,29.07,23300.0,17.5944,17.5944,17.5702,17.5823,23300.0
2010-02-09 14:55:00,29.08,29.13,29.08,29.1,32300.0,17.5884,17.6186,17.5884,17.6005,32300.0
2010-02-09 15:00:00,29.1,29.14,29.1,29.14,30000.0,17.6005,17.6247,17.6005,17.6247,30000.0
2010-02-09 15:05:00,29.14,29.15,29.12,29.14,24300.0,17.6247,17.6307,17.6126,17.6247,24300.0
2010-02-09 15:10:00,29.14,29.18,29.12,29.18,29200.0,17.6247,17.6489,17.6126,17.6489,29200.0
2010-02-09 15:15:00,29.18,29.18,29.12,29.13,50700.0,17.6489,17.6489,17.6126,17.6186,50700.0
2010-02-09 15:20:00,29.14,29.17,29.12,29.13,63900.0,17.6247,17.6428,17.6126,17.6186,63900.0
2010-02-09 15:25:00,29.13,29.17,29.12,29.15,89200.0,17.6186,17.6428,17.6126,17.6307,89200.0
2010-02-09 15:30:00,29.15,29.16,29.12,29.15,47600.0,17.6307,17.6368,17.6126,17.6307,47600.0
2010-02-09 15:35:00,29.15,29.16,29.11,29.12,43400.0,17.6307,17.6368,17.6065,17.6126,43400.0
2010-02-09 15:40:00,29.12,29.12,29.09,29.1,34800.0,17.6126,17.6126,17.5944,17.6005,34800.0
2010-02-09 15:45:00,29.11,29.11,29.06,29.09,41400.0,17.6065,17.6065,17.5763,17.5944,41400.0
2010-02-09 15:50:00,29.09,29.13,29.05,29.05,71500.0,17.5944,17.6186,17.5702,17.5702,71500.0
2010-02-09 15:55:00,29.05,29.11,29.05,29.11,150300.0,17.5702,17.6065,17.5702,17.6065,150300.0
2010-02-10 09:30:00,29.09,29.15,29.05,29.08,30400.0,17.5944,17.6307,17.5702,17.5884,30400.0
2010-02-10 09:35:00,29.09,29.16,29.06,29.06,22300.0,17.5944,17.6368,17.5763,17.5763,22300.0
2010-02-10 09:40:00,29.06,29.07,28.96,28.97,16500.0,17.5763,17.5823,17.5158,17.5218,16500.0
2010-02-10 09:45:00,28.97,29.02,28.95,29.0,36500.0,17.5218,17.5521,17.5098,17.54,36500.0
2010-02-10 09:50:00,29.0,29.03,28.99,29.03,21400.0,17.54,17.5581,17.5339,17.5581,21400.0
2010-02-10 09:55:00,29.03,29.11,29.02,29.05,21400.0,17.5581,17.6065,17.5521,17.5702,21400.0
2010-02-10 10:00:00,29.05,29.07,28.9,28.95,45000.0,17.5702,17.5823,17.4795,17.5098,45000.0
2010-02-10 10:05:00,28.95,28.96,28.83,28.84,32600.0,17.5098,17.5158,17.4372,17.4432,32600.0
2010-02-10 10:10:00,28.85,28.92,28.82,28.91,41700.0,17.4493,17.4916,17.4311,17.4856,41700.0
2010-02-10 10:15:00,28.91,28.92,28.88,28.92,27900.0,17.4856,17.4916,17.4674,17.4916,27900.0
2010-02-10 10:20:00,28.92,28.96,28.91,28.94,22600.0,17.4916,17.5158,17.4856,17.5037,22600.0
2010-02-10 10:25:00,28.93,28.94,28.89,28.93,34500.0,17.4977,17.5037,17.4735,17.4977,34500.0
2010-02-10 10:30:00,28.93,28.95,28.9,28.94,60000.0,17.4977,17.5098,17.4795,17.5037,60000.0
2010-02-10 10:35:00,28.93,28.93,28.9,28.92,27600.0,17.4977,17.4977,17.4795,17.4916,27600.0
2010-02-10 10:40:00,28.92,28.96,28.92,28.94,44900.0,17.4916,17.5158,17.4916,17.5037,44900.0
2010-02-10 10:45:00,28.95,28.98,28.91,28.98,28000.0,17.5098,17.5279,17.4856,17.5279,28000.0
2010-02-10 10:50:00,28.97,29.03,28.97,29.02,31400.0,17.5218,17.5581,17.5218,17.5521,31400.0
2010-02-10 10:55:00,29.01,29.03,29.01,29.03,9100.0,17.546,17.5581,17.546,17.5581,9100.0
2010-02-10 11:00:00,29.02,29.02,28.99,28.99,13900.0,17.5521,17.5521,17.5339,17.5339,13900.0
2010-02-10 11:05:00,29.0,29.07,28.99,29.06,14300.0,17.54,17.5823,17.5339,17.5763,14300.0
2010-02-10 11:10:00,29.06,29.07,29.03,29.03,7300.0,17.5763,17.5823,17.5581,17.5581,7300.0
2010-02-10 11:15:00,29.03,29.04,29.03,29.03,6200.0,17.5581,17.5642,17.5581,17.5581,6200.0
2010-02-10 11:20:00,29.03,29.04,29.02,29.04,13500.0,17.5581,17.5642,17.5521,17.5642,13500.0
2010-02-10 11:25:00,29.05,29.09,29.05,29.09,22100.0,17.5702,17.5944,17.5702,17.5944,22100.0
2010-02-10 11:30:00,29.09,29.12,29.09,29.09,15800.0,17.5944,17.6126,17.5944,17.5944,15800.0
2010-02-10 11:35:00,29.09,29.09,29.08,29.08,5900.0,17.5944,17.5944,17.5884,17.5884,5900.0
2010-02-10 11:40:00,29.08,29.09,29.05,29.06,19600.0,17.5884,17.5944,17.5702,17.5763,19600.0
2010-02-10 11:45:00,29.05,29.06,29.04,29.05,6800.0,17.5702,17.5763,17.5642,17.5702,6800.0
2010-02-10 11:50:00,29.06,29.06,29.02,29.05,12200.0,17.5763,17.5763,17.5521,17.5702,12200.0
2010-02-10 11:55:00,29.05,29.07,29.01,29.04,11100.0,17.5702,17.5823,17.546,17.5642,11100.0
2010-02-10 12:00:00,29.04,29.07,29.01,29.06,16300.0,17.5642,17.5823,17.546,17.5763,16300.0
2010-02-10 12:05:00,29.06,29.09,29.02,29.08,17700.0,17.5763,17.5944,17.5521,17.5884,17700.0
2010-02-10 12:10:00,29.08,29.08,29.05,29.05,8800.0,17.5884,17.5884,17.5702,17.5702,8800.0
2010-02-10 12:15:00,29.05,29.06,29.01,29.02,9000.0,17.5702,17.5763,17.546,17.5521,9000.0
2010-02-10 12:20:00,29.02,29.1,29.02,29.09,23800.0,17.5521,17.6005,17.5521,17.5944,23800.0
2010-02-10 12:25:00,29.09,29.14,29.08,29.12,24900.0,17.5944,17.6247,17.5884,17.6126,24900.0
2010-02-10 12:30:00,29.13,29.17,29.13,29.13,18300.0,17.6186,17.6428,17.6186,17.6186,18300.0
2010-02-10 12:35:00,29.13,29.15,29.13,29.14,9400.0,17.6186,17.6307,17.6186,17.6247,9400.0
2010-02-10 12:40:00,29.15,29.18,29.14,29.15,23800.0,17.6307,17.6489,17.6247,17.6307,23800.0
2010-02-10 12:45:00,29.16,29.17,29.15,29.16,10200.0,17.6368,17.6428,17.6307,17.6368,10200.0
2010-02-10 12:50:00,29.15,29.16,29.13,29.13,9500.0,17.6307,17.6368,17.6186,17.6186,9500.0
2010-02-10 12:55:00,29.14,29.14,29.1,29.11,9200.0,17.6247,17.6247,17.6005,17.6065,9200.0
2010-02-10 13:00:00,29.11,29.12,29.09,29.09,9000.0,17.6065,17.6126,17.5944,17.5944,9000.0
2010-02-10 13:05:00,29.09,29.1,29.09,29.1,11700.0,17.5944,17.6005,17.5944,17.6005,11700.0
2010-02-10 13:10:00,29.09,29.12,29.09,29.1,9800.0,17.5944,17.6126,17.5944,17.6005,9800.0
2010-02-10 13:15:00,29.09,29.14,29.08,29.13,16600.0,17.5944,17.6247,17.5884,17.6186,16600.0
2010-02-10 13:20:00,29.13,29.17,29.12,29.16,30600.0,17.6186,17.6428,17.6126,17.6368,30600.0
2010-02-10 13:25:00,29.15,29.22,29.15,29.21,25100.0,17.6307,17.6731,17.6307,17.667,25100.0
2010-02-10 13:30:00,29.2,29.2,29.19,29.2,8300.0,17.661,17.661,17.6549,17.661,8300.0
2010-02-10 13:35:00,29.2,29.22,29.17,29.17,14600.0,17.661,17.6731,17.6428,17.6428,14600.0
2010-02-10 13:40:00,29.17,29.21,29.15,29.2,35100.0,17.6428,17.667,17.6307,17.661,35100.0
2010-02-10 13:45:00,29.2,29.2,29.16,29.16,9500.0,17.661,17.661,17.6368,17.6368,9500.0
2010-02-10 13:50:00,29.16,29.19,29.16,29.18,14000.0,17.6368,17.6549,17.6368,17.6489,14000.0
2010-02-10 13:55:00,29.18,29.21,29.18,29.21,19300.0,17.6489,17.667,17.6489,17.667,19300.0
2010-02-10 14:00:00,29.21,29.24,29.2,29.21,23300.0,17.667,17.6852,17.661,17.667,23300.0
2010-02-10 14:05:00,29.2,29.23,29.2,29.23,10400.0,17.661,17.6791,17.661,17.6791,10400.0
2010-02-10 14:10:00,29.22,29.22,29.16,29.17,22100.0,17.6731,17.6731,17.6368,17.6428,22100.0
2010-02-10 14:15:00,29.16,29.19,29.16,29.18,19300.0,17.6368,17.6549,17.6368,17.6489,19300.0
2010-02-10 14:20:00,29.18,29.18,29.15,29.18,17800.0,17.6489,17.6489,17.6307,17.6489,17800.0
2010-02-10 14:25:00,29.18,29.2,29.18,29.19,8700.0,17.6489,17.661,17.6489,17.6549,8700.0
2010-02-10 14:30:00,29.2,29.2,29.14,29.16,22400.0,17.661,17.661,17.6247,17.6368,22400.0
2010-02-10 14:35:00,29.16,29.17,29.12,29.15,28900.0,17.6368,17.6428,17.6126,17.6307,28900.0
2010-02-10 14:40:00,29.16,29.16,29.14,29.14,9400.0,17.6368,17.6368,17.6247,17.6247,9400.0
2010-02-10 14:45:00,29.14,29.16,29.14,29.15,14600.0,17.6247,17.6368,17.6247,17.6307,14600.0
2010-02-10 14:50:00,29.15,29.18,29.12,29.16,34400.0,17.6307,17.6489,17.6126,17.6368,34400.0
2010-02-10 14:55:00,29.15,29.16,29.14,29.15,13100.0,17.6307,17.6368,17.6247,17.6307,13100.0
2010-02-10 15:00:00,29.15,29.17,29.14,29.17,17700.0,17.6307,17.6428,17.6247,17.6428,17700.0
2010-02-10 15:05:00,29.17,29.17,29.13,29.15,24900.0,17.6428,17.6428,17.6186,17.6307,24900.0
2010-02-10 15:10:00,29.15,29.16,29.14,29.15,22600.0,17.6307,17.6368,17.6247,17.6307,22600.0
2010-02-10 15:15:00,29.14,29.15,29.11,29.14,15900.0,17.6247,17.6307,17.6065,17.6247,15900.0
2010-02-10 15:20:00,29.13,29.14,29.12,29.13,12600.0,17.6186,17.6247,17.6126,17.6186,12600.0
2010-02-10 15:25:00,29.12,29.17,29.12,29.17,18200.0,17.6126,17.6428,17.6126,17.6428,18200.0
2010-02-10 15:30:00,29.16,29.16,29.07,29.07,26100.0,17.6368,17.6368,17.5823,17.5823,26100.0
2010-02-10 15:35:00,29.07,29.09,29.05,29.07,47200.0,17.5823,17.5944,17.5702,17.5823,47200.0
2010-02-10 15:40:00,29.07,29.11,29.06,29.08,38700.0,17.5823,17.6065,17.5763,17.5884,38700.0
2010-02-10 15:45:00,29.09,29.1,29.08,29.1,24900.0,17.5944,17.6005,17.5884,17.6005,24900.0
2010-02-10 15:50:00,29.09,29.11,29.08,29.08,64200.0,17.5944,17.6065,17.5884,17.5884,64200.0
2010-02-10 15:55:00,29.08,29.1,29.07,29.08,70800.0,17.5884,17.6005,17.5823,17.5884,70800.0
2010-02-11 09:30:00,29.0,29.13,28.87,28.87,22200.0,17.54,17.6186,17.4614,17.4614,22200.0
2010-02-11 09:35:00,28.88,28.94,28.82,28.91,34600.0,17.4674,17.5037,17.4311,17.4856,34600.0
2010-02-11 09:40:00,28.9,28.97,28.9,28.91,63700.0,17.4795,17.5218,17.4795,17.4856,63700.0
2010-02-11 09:45:00,28.9,28.93,28.88,28.93,49200.0,17.4795,17.4977,17.4674,17.4977,49200.0
2010-02-11 09:50:00,28.93,28.97,28.93,28.97,34900.0,17.4977,17.5218,17.4977,17.5218,34900.0
2010-02-11 09:55:00,28.95,29.0,28.94,28.96,29200.0,17.5098,17.54,17.5037,17.5158,29200.0
2010-02-11 10:00:00,28.96,28.98,28.93,28.97,50600.0,17.5158,17.5279,17.4977,17.5218,50600.0
2010-02-11 10:05:00,28.97,29.03,28.97,29.0,17800.0,17.5218,17.5581,17.5218,17.54,17800.0
2010-02-11 10:10:00,29.0,29.11,28.99,29.02,33500.0,17.54,17.6065,17.5339,17.5521,33500.0
2010-02-11 10:15:00,29.03,29.08,29.01,29.04,18000.0,17.5581,17.5884,17.546,17.5642,18000.0
2010-02-11 10:20:00,29.02,29.06,28.99,29.04,13800.0,17.5521,17.5763,17.5339,17.5642,13800.0
2010-02-11 10:25:00,29.05,29.07,29.04,29.05,15600.0,17.5702,17.5823,17.5642,17.5702,15600.0
2010-02-11 10:30:00,29.05,29.05,28.97,28.98,17500.0,17.5702,17.5702,17.5218,17.5279,17500.0
2010-02-11 10:35:00,28.98,29.01,28.96,28.99,27800.0,17.5279,17.546,17.5158,17.5339,27800.0
2010-02-11 10:40:00,28.98,29.0,28.95,28.96,24700.0,17.5279,17.54,17.5098,17.5158,24700.0
2010-02-11 10:45:00,28.95,29.01,28.94,28.96,7300.0,17.5098,17.546,17.5037,17.5158,7300.0
2010-02-11 10:50:00,28.96,28.96,28.93,28.94,13500.0,17.5158,17.5158,17.4977,17.5037,13500.0
2010-02-11 10:55:00,28.94,28.96,28.93,28.95,19100.0,17.5037,17.5158,17.4977,17.5098,19100.0
2010-02-11 11:00:00,28.95,28.97,28.94,28.96,12800.0,17.5098,17.5218,17.5037,17.5158,12800.0
2010-02-11 11:05:00,28.97,29.0,28.95,28.99,17700.0,17.5218,17.54,17.5098,17.5339,17700.0
2010-02-11 11:10:00,29.0,29.05,29.0,29.04,13400.0,17.54,17.5702,17.54,17.5642,13400.0
2010-02-11 11:15:00,29.03,29.07,29.02,29.04,10600.0,17.5581,17.5823,17.5521,17.5642,10600.0
2010-02-11 11:20:00,29.03,29.19,29.03,29.18,36500.0,17.5581,17.6549,17.5581,17.6489,36500.0
2010-02-11 11:25:00,29.18,29.23,29.18,29.21,29600.0,17.6489,17.6791,17.6489,17.667,29600.0
2010-02-11 11:30:00,29.21,29.23,29.18,29.21,38300.0,17.667,17.6791,17.6489,17.667,38300.0
2010-02-11 11:35:00,29.2,29.23,29.19,29.2,15000.0,17.661,17.6791,17.6549,17.661,15000.0
2010-02-11 11:40:00,29.2,29.3,29.18,29.28,28200.0,17.661,17.7214,17.6489,17.7093,28200.0
2010-02-11 11:45:00,29.29,29.36,29.28,29.35,33000.0,17.7154,17.7577,17.7093,17.7517,33000.0
2010-02-11 11:50:00,29.36,29.39,29.34,29.38,35100.0,17.7577,17.7759,17.7456,17.7698,35100.0
2010-02-11 11:55:00,29.37,29.38,29.35,29.37,30400.0,17.7638,17.7698,17.7517,17.7638,30400.0
2010-02-11 12:00:00,29.37,29.4,29.37,29.4,18100.0,17.7638,17.7819,17.7638,17.7819,18100.0
2010-02-11 12:05:00,29.4,29.44,29.39,29.44,18200.0,17.7819,17.8061,17.7759,17.8061,18200.0
2010-02-11 12:10:00,29.43,29.44,29.4,29.42,45400.0,17.8001,17.8061,17.7819,17.794,45400.0
2010-02-11 12:15:00,29.42,29.44,29.4,29.4,22200.0,17.794,17.8061,17.7819,17.7819,22200.0
2010-02-11 12:20:00,29.39,29.4,29.38,29.39,18400.0,17.7759,17.7819,17.7698,17.7759,18400.0
2010-02-11 12:25:00,29.38,29.38,29.35,29.38,19200.0,17.7698,17.7698,17.7517,17.7698,19200.0
2010-02-11 12:30:00,29.38,29.38,29.35,29.37,25200.0,17.7698,17.7698,17.7517,17.7638,25200.0
2010-02-11 12:35:00,29.37,29.41,29.37,29.41,38100.0,17.7638,17.788,17.7638,17.788,38100.0
2010-02-11 12:40:00,29.4,29.44,29.4,29.44,20200.0,17.7819,17.8061,17.7819,17.8061,20200.0
2010-02-11 12:45:00,29.43,29.46,29.42,29.42,19600.0,17.8001,17.8182,17.794,17.794,19600.0
2010-02-11 12:50:00,29.41,29.43,29.4,29.41,17400.0,17.788,17.8001,17.7819,17.788,17400.0
2010-02-11 12:55:00,29.42,29.44,29.38,29.41,20700.0,17.794,17.8061,17.7698,17.788,20700.0
2010-02-11 13:00:00,29.41,29.44,29.41,29.44,25400.0,17.788,17.8061,17.788,17.8061,25400.0
2010-02-11 13:05:00,29.43,29.44,29.41,29.42,13300.0,17.8001,17.8061,17.788,17.794,13300.0
2010-02-11 13:10:00,29.41,29.44,29.41,29.43,9000.0,17.788,17.8061,17.788,17.8001,9000.0
2010-02-11 13:15:00,29.44,29.46,29.43,29.45,19100.0,17.8061,17.8182,17.8001,17.8122,19100.0
2010-02-11 13:20:00,29.46,29.46,29.43,29.45,26200.0,17.8182,17.8182,17.8001,17.8122,26200.0
2010-02-11 13:25:00,29.45,29.48,29.44,29.46,15400.0,17.8122,17.8303,17.8061,17.8182,15400.0
2010-02-11 13:30:00,29.45,29.49,29.44,29.49,37200.0,17.8122,17.8364,17.8061,17.8364,37200.0
2010-02-11 13:35:00,29.49,29.49,29.46,29.46,29600.0,17.8364,17.8364,17.8182,17.8182,29600.0
2010-02-11 13:40:00,29.47,29.47,29.45,29.45,9600.0,17.8243,17.8243,17.8122,17.8122,9600.0
2010-02-11 13:45:00,29.45,29.45,29.4,29.41,20200.0,17.8122,17.8122,17.7819,17.788,20200.0
2010-02-11 13:50:00,29.4,29.48,29.4,29.46,61400.0,17.7819,17.8303,17.7819,17.8182,61400.0
2010-02-11 13:55:00,29.47,29.47,29.46,29.46,19800.0,17.8243,17.8243,17.8182,17.8182,19800.0
2010-02-11 14:00:00,29.46,29.51,29.45,29.47,43000.0,17.8182,17.8485,17.8122,17.8243,43000.0
2010-02-11 14:05:00,29.47,29.47,29.44,29.45,14400.0,17.8243,17.8243,17.8061,17.8122,14400.0
2010-02-11 14:10:00,29.44,29.44,29.42,29.43,14400.0,17.8061,17.8061,17.794,17.8001,14400.0
2010-02-11 14:15:00,29.43,29.43,29.41,29.42,11100.0,17.8001,17.8001,17.788,17.794,11100.0
2010-02-11 14:20:00,29.42,29.43,29.41,29.43,22900.0,17.794,17.8001,17.788,17.8001,22900.0
2010-02-11 14:25:00,29.43,29.46,29.42,29.46,51300.0,17.8001,17.8182,17.794,17.8182,51300.0
2010-02-11 14:30:00,29.45,29.48,29.44,29.44,17000.0,17.8122,17.8303,17.8061,17.8061,17000.0
2010-02-11 14:35:00,29.43,29.45,29.43,29.45,9700.0,17.8001,17.8122,17.8001,17.8122,9700.0
2010-02-11 14:40:00,29.45,29.45,29.43,29.44,10700.0,17.8122,17.8122,17.8001,17.8061,10700.0
2010-02-11 14:45:00,29.44,29.45,29.4,29.4,24300.0,17.8061,17.8122,17.7819,17.7819,24300.0
2010-02-11 14:50:00,29.41,29.44,29.37,29.37,36800.0,17.788,17.8061,17.7638,17.7638,36800.0
2010-02-11 14:55:00,29.37,29.42,29.37,29.42,17100.0,17.7638,17.794,17.7638,17.794,17100.0
2010-02-11 15:00:00,29.42,29.42,29.39,29.39,18300.0,17.794,17.794,17.7759,17.7759,18300.0
2010-02-11 15:05:00,29.4,29.4,29.39,29.4,37100.0,17.7819,17.7819,17.7759,17.7819,37100.0
2010-02-11 15:10:00,29.4,29.42,29.39,29.4,29200.0,17.7819,17.794,17.7759,17.7819,29200.0
2010-02-11 15:15:00,29.4,29.41,29.39,29.4,11700.0,17.7819,17.788,17.7759,17.7819,11700.0
2010-02-11 15:20:00,29.39,29.4,29.36,29.38,22200.0,17.7759,17.7819,17.7577,17.7698,22200.0
2010-02-11 15:25:00,29.38,29.41,29.36,29.41,72000.0,17.7698,17.788,17.7577,17.788,72000.0
2010-02-11 15:30:00,29.4,29.42,29.38,29.41,72200.0,17.7819,17.794,17.7698,17.788,72200.0
2010-02-11 15:35:00,29.41,29.42,29.4,29.4,45000.0,17.788,17.794,17.7819,17.7819,45000.0
2010-02-11 15:40:00,29.39,29.42,29.39,29.42,118600.0,17.7759,17.794,17.7759,17.794,118600.0
2010-02-11 15:45:00,29.41,29.42,29.4,29.4,60500.0,17.788,17.794,17.7819,17.7819,60500.0
2010-02-11 15:50:00,29.41,29.43,29.4,29.43,81700.0,17.788,17.8001,17.7819,17.8001,81700.0
2010-02-11 15:55:00,29.42,29.44,29.41,29.43,126600.0,17.794,17.8061,17.788,17.8001,126600.0
2010-02-12 09:30:00,29.25,29.37,28.97,29.18,57100.0,17.6912,17.7638,17.5218,17.6489,57100.0
2010-02-12 09:35:00,29.18,29.25,29.17,29.2,66200.0,17.6489,17.6912,17.6428,17.661,66200.0
2010-02-12 09:40:00,29.19,29.19,29.13,29.16,19600.0,17.6549,17.6549,17.6186,17.6368,19600.0
2010-02-12 09:45:00,29.15,29.18,29.11,29.16,33000.0,17.6307,17.6489,17.6065,17.6368,33000.0
2010-02-12 09:50:00,29.17,29.22,29.14,29.19,39600.0,17.6428,17.6731,17.6247,17.6549,39600.0
2010-02-12 09:55:00,29.2,29.3,29.18,29.29,41000.0,17.661,17.7214,17.6489,17.7154,41000.0
2010-02-12 10:00:00,29.29,29.3,29.18,29.22,75200.0,17.7154,17.7214,17.6489,17.6731,75200.0
2010-02-12 10:05:00,29.22,29.34,29.22,29.34,27600.0,17.6731,17.7456,17.6731,17.7456,27600.0
2010-02-12 10:10:00,29.34,29.34,29.31,29.32,53200.0,17.7456,17.7456,17.7275,17.7335,53200.0
2010-02-12 10:15:00,29.32,29.4,29.31,29.33,40000.0,17.7335,17.7819,17.7275,17.7396,40000.0
2010-02-12 10:20:00,29.33,29.34,29.31,29.33,26300.0,17.7396,17.7456,17.7275,17.7396,26300.0
2010-02-12 10:25:00,29.33,29.38,29.32,29.37,36500.0,17.7396,17.7698,17.7335,17.7638,36500.0
2010-02-12 10:30:00,29.36,29.37,29.33,29.36,30700.0,17.7577,17.7638,17.7396,17.7577,30700.0
2010-02-12 10:35:00,29.37,29.4,29.31,29.34,126500.0,17.7638,17.7819,17.7275,17.7456,126500.0
2010-02-12 10:40:00,29.34,29.37,29.33,29.33,43600.0,17.7456,17.7638,17.7396,17.7396,43600.0
2010-02-12 10:45:00,29.33,29.37,29.33,29.34,47400.0,17.7396,17.7638,17.7396,17.7456,47400.0
2010-02-12 10:50:00,29.34,29.37,29.33,29.36,31100.0,17.7456,17.7638,17.7396,17.7577,31100.0
2010-02-12 10:55:00,29.35,29.38,29.35,29.35,35500.0,17.7517,17.7698,17.7517,17.7517,35500.0
2010-02-12 11:00:00,29.35,29.4,29.35,29.36,68700.0,17.7517,17.7819,17.7517,17.7577,68700.0
2010-02-12 11:05:00,29.36,29.37,29.35,29.35,13100.0,17.7577,17.7638,17.7517,17.7517,13100.0
2010-02-12 11:10:00,29.35,29.38,29.34,29.38,28300.0,17.7517,17.7698,17.7456,17.7698,28300.0
2010-02-12 11:15:00,29.38,29.42,29.38,29.42,33600.0,17.7698,17.794,17.7698,17.794,33600.0
2010-02-12 11:20:00,29.41,29.49,29.41,29.48,39600.0,17.788,17.8364,17.788,17.8303,39600.0
2010-02-12 11:25:00,29.48,29.49,29.47,29.47,27800.0,17.8303,17.8364,17.8243,17.8243,27800.0
2010-02-12 11:30:00,29.47,29.48,29.39,29.42,29800.0,17.8243,17.8303,17.7759,17.794,29800.0
2010-02-12 11:35:00,29.41,29.41,29.39,29.39,3400.0,17.788,17.788,17.7759,17.7759,3400.0
2010-02-12 11:40:00,29.39,29.42,29.39,29.41,18800.0,17.7759,17.794,17.7759,17.788,18800.0
2010-02-12 11:45:00,29.41,29.41,29.4,29.4,6700.0,17.788,17.788,17.7819,17.7819,6700.0
2010-02-12 11:50:00,29.4,29.44,29.39,29.44,33600.0,17.7819,17.8061,17.7759,17.8061,33600.0
2010-02-12 11:55:00,29.43,29.44,29.4,29.4,17900.0,17.8001,17.8061,17.7819,17.7819,17900.0
2010-02-12 12:00:00,29.4,29.44,29.4,29.43,14200.0,17.7819,17.8061,17.7819,17.8001,14200.0
2010-02-12 12:05:00,29.44,29.49,29.44,29.48,32300.0,17.8061,17.8364,17.8061,17.8303,32300.0
2010-02-12 12:10:00,29.49,29.52,29.47,29.49,31000.0,17.8364,17.8545,17.8243,17.8364,31000.0
2010-02-12 12:15:00,29.5,29.59,29.5,29.54,30400.0,17.8424,17.8968,17.8424,17.8666,30400.0
2010-02-12 12:20:00,29.55,29.59,29.54,29.57,26800.0,17.8726,17.8968,17.8666,17.8847,26800.0
2010-02-12 12:25:00,29.57,29.61,29.57,29.58,27900.0,17.8847,17.9089,17.8847,17.8908,27900.0
2010-02-12 12:30:00,29.58,29.61,29.58,29.6,18400.0,17.8908,17.9089,17.8908,17.9029,18400.0
2010-02-12 12:35:00,29.6,29.6,29.58,29.58,11400.0,17.9029,17.9029,17.8908,17.8908,11400.0
2010-02-12 12:40:00,29.58,29.59,29.57,29.59,17800.0,17.8908,17.8968,17.8847,17.8968,17800.0
2010-02-12 12:45:00,29.59,29.61,29.59,29.6,18400.0,17.8968,17.9089,17.8968,17.9029,18400.0
2010-02-12 12:50:00,29.6,29.61,29.57,29.58,13600.0,17.9029,17.9089,17.8847,17.8908,13600.0
2010-02-12 12:55:00,29.59,29.59,29.57,29.59,19600.0,17.8968,17.8968,17.8847,17.8968,19600.0
2010-02-12 13:00:00,29.59,29.59,29.56,29.56,10800.0,17.8968,17.8968,17.8787,17.8787,10800.0
2010-02-12 13:05:00,29.55,29.56,29.54,29.55,19200.0,17.8726,17.8787,17.8666,17.8726,19200.0
2010-02-12 13:10:00,29.56,29.56,29.5,29.5,17800.0,17.8787,17.8787,17.8424,17.8424,17800.0
2010-02-12 13:15:00,29.5,29.51,29.45,29.48,69400.0,17.8424,17.8485,17.8122,17.8303,69400.0
2010-02-12 13:20:00,29.48,29.5,29.44,29.47,43600.0,17.8303,17.8424,17.8061,17.8243,43600.0
2010-02-12 13:25:00,29.48,29.48,29.47,29.47,29000.0,17.8303,17.8303,17.8243,17.8243,29000.0
2010-02-12 13:30:00,29.47,29.49,29.45,29.49,43800.0,17.8243,17.8364,17.8122,17.8364,43800.0
2010-02-12 13:35:00,29.49,29.49,29.47,29.47,21000.0,17.8364,17.8364,17.8243,17.8243,21000.0
2010-02-12 13:40:00,29.47,29.54,29.47,29.5,47600.0,17.8243,17.8666,17.8243,17.8424,47600.0
2010-02-12 13:45:00,29.49,29.5,29.48,29.49,10000.0,17.8364,17.8424,17.8303,17.8364,10000.0
2010-02-12 13:50:00,29.5,29.52,29.49,29.5,13200.0,17.8424,17.8545,17.8364,17.8424,13200.0
2010-02-12 13:55:00,29.51,29.51,29.46,29.47,76300.0,17.8485,17.8485,17.8182,17.8243,76300.0
2010-02-12 14:00:00,29.46,29.49,29.45,29.46,68200.0,17.8182,17.8364,17.8122,17.8182,68200.0
2010-02-12 14:05:00,29.47,29.51,29.47,29.51,173700.0,17.8243,17.8485,17.8243,17.8485,173700.0
2010-02-12 14:10:00,29.51,29.56,29.51,29.55,26900.0,17.8485,17.8787,17.8485,17.8726,26900.0
2010-02-12 14:15:00,29.56,29.58,29.56,29.57,15900.0,17.8787,17.8908,17.8787,17.8847,15900.0
2010-02-12 14:20:00,29.58,29.63,29.57,29.59,37000.0,17.8908,17.921,17.8847,17.8968,37000.0
2010-02-12 14:25:00,29.58,29.63,29.56,29.61,102900.0,17.8908,17.921,17.8787,17.9089,102900.0
2010-02-12 14:30:00,29.61,29.61,29.59,29.61,19600.0,17.9089,17.9089,17.8968,17.9089,19600.0
2010-02-12 14:35:00,29.61,29.61,29.57,29.59,26200.0,17.9089,17.9089,17.8847,17.8968,26200.0
2010-02-12 14:40:00,29.59,29.59,29.56,29.58,46100.0,17.8968,17.8968,17.8787,17.8908,46100.0
2010-02-12 14:45:00,29.57,29.58,29.55,29.56,19000.0,17.8847,17.8908,17.8726,17.8787,19000.0
2010-02-12 14:50:00,29.55,29.56,29.54,29.55,21400.0,17.8726,17.8787,17.8666,17.8726,21400.0
2010-02-12 14:55:00,29.56,29.56,29.5,29.53,24000.0,17.8787,17.8787,17.8424,17.8606,24000.0
2010-02-12 15:00:00,29.52,29.52,29.45,29.46,43500.0,17.8545,17.8545,17.8122,17.8182,43500.0
2010-02-12 15:05:00,29.46,29.5,29.45,29.48,36900.0,17.8182,17.8424,17.8122,17.8303,36900.0
2010-02-12 15:10:00,29.48,29.48,29.45,29.47,37100.0,17.8303,17.8303,17.8122,17.8243,37100.0
2010-02-12 15:15:00,29.47,29.49,29.46,29.47,26900.0,17.8243,17.8364,17.8182,17.8243,26900.0
2010-02-12 15:20:00,29.48,29.49,29.47,29.49,18100.0,17.8303,17.8364,17.8243,17.8364,18100.0
2010-02-12 15:25:00,29.49,29.49,29.46,29.47,24700.0,17.8364,17.8364,17.8182,17.8243,24700.0
2010-02-12 15:30:00,29.47,29.48,29.45,29.48,90500.0,17.8243,17.8303,17.8122,17.8303,90500.0
2010-02-12 15:35:00,29.47,29.49,29.47,29.49,14500.0,17.8243,17.8364,17.8243,17.8364,14500.0
2010-02-12 15:40:00,29.49,29.53,29.48,29.51,46900.0,17.8364,17.8606,17.8303,17.8485,46900.0
2010-02-12 15:45:00,29.51,29.53,29.5,29.53,35300.0,17.8485,17.8606,17.8424,17.8606,35300.0
2010-02-12 15:50:00,29.52,29.53,29.49,29.49,127900.0,17.8545,17.8606,17.8364,17.8364,127900.0
2010-02-12 15:55:00,29.49,29.55,29.49,29.53,229800.0,17.8364,17.8726,17.8364,17.8606,229800.0
2010-02-16 09:30:00,29.78,29.92,29.61,29.77,63100.0,18.0118,18.0964,17.9089,18.0057,63100.0
2010-02-16 09:35:00,29.79,29.79,29.61,29.64,38200.0,18.0178,18.0178,17.9089,17.9271,38200.0
2010-02-16 09:40:00,29.64,29.65,29.56,29.56,24000.0,17.9271,17.9331,17.8787,17.8787,24000.0
2010-02-16 09:45:00,29.56,29.57,29.5,29.54,26100.0,17.8787,17.8847,17.8424,17.8666,26100.0
2010-02-16 09:50:00,29.54,29.62,29.54,29.61,8800.0,17.8666,17.915,17.8666,17.9089,8800.0
2010-02-16 09:55:00,29.62,29.66,29.59,29.66,18000.0,17.915,17.9392,17.8968,17.9392,18000.0
2010-02-16 10:00:00,29.66,29.68,29.64,29.64,23600.0,17.9392,17.9513,17.9271,17.9271,23600.0
2010-02-16 10:05:00,29.65,29.65,29.55,29.55,12900.0,17.9331,17.9331,17.8726,17.8726,12900.0
2010-02-16 10:10:00,29.55,29.64,29.54,29.62,12500.0,17.8726,17.9271,17.8666,17.915,12500.0
2010-02-16 10:15:00,29.61,29.68,29.61,29.68,9600.0,17.9089,17.9513,17.9089,17.9513,9600.0
2010-02-16 10:20:00,29.68,29.68,29.66,29.67,13700.0,17.9513,17.9513,17.9392,17.9452,13700.0
2010-02-16 10:25:00,29.67,29.71,29.66,29.71,16800.0,17.9452,17.9694,17.9392,17.9694,16800.0
2010-02-16 10:30:00,29.71,29.74,29.69,29.72,20700.0,17.9694,17.9876,17.9573,17.9755,20700.0
2010-02-16 10:35:00,29.73,29.78,29.72,29.76,19800.0,17.9815,18.0118,17.9755,17.9997,19800.0
2010-02-16 10:40:00,29.76,29.8,29.76,29.78,22600.0,17.9997,18.0239,17.9997,18.0118,22600.0
2010-02-16 10:45:00,29.78,29.81,29.78,29.8,18900.0,18.0118,18.0299,18.0118,18.0239,18900.0
2010-02-16 10:50:00,29.8,29.8,29.76,29.78,40200.0,18.0239,18.0239,17.9997,18.0118,40200.0
2010-02-16 10:55:00,29.78,29.79,29.76,29.79,25000.0,18.0118,18.0178,17.9997,18.0178,25000.0
2010-02-16 11:00:00,29.79,29.8,29.77,29.79,11200.0,18.0178,18.0239,18.0057,18.0178,11200.0
2010-02-16 11:05:00,29.79,29.79,29.78,29.79,19100.0,18.0178,18.0178,18.0118,18.0178,19100.0
2010-02-16 11:10:00,29.78,29.79,29.76,29.76,11400.0,18.0118,18.0178,17.9997,17.9997,11400.0
2010-02-16 11:15:00,29.76,29.78,29.76,29.77,8500.0,17.9997,18.0118,17.9997,18.0057,8500.0
2010-02-16 11:20:00,29.77,29.78,29.75,29.75,14500.0,18.0057,18.0118,17.9936,17.9936,14500.0
2010-02-16 11:25:00,29.75,29.75,29.74,29.75,5900.0,17.9936,17.9936,17.9876,17.9936,5900.0
2010-02-16 11:30:00,29.75,29.77,29.75,29.75,18300.0,17.9936,18.0057,17.9936,17.9936,18300.0
2010-02-16 11:35:00,29.75,29.76,29.74,29.74,7200.0,17.9936,17.9997,17.9876,17.9876,7200.0
2010-02-16 11:40:00,29.75,29.8,29.75,29.8,25400.0,17.9936,18.0239,17.9936,18.0239,25400.0
2010-02-16 11:45:00,29.81,29.81,29.79,29.8,10000.0,18.0299,18.0299,18.0178,18.0239,10000.0
2010-02-16 11:50:00,29.8,29.82,29.8,29.81,12700.0,18.0239,18.036,18.0239,18.0299,12700.0
2010-02-16 11:55:00,29.81,29.81,29.79,29.79,9200.0,18.0299,18.0299,18.0178,18.0178,9200.0
2010-02-16 12:00:00,29.79,29.83,29.78,29.83,16400.0,18.0178,18.042,18.0118,18.042,16400.0
2010-02-16 12:05:00,29.83,29.86,29.81,29.83,44300.0,18.042,18.0601,18.0299,18.042,44300.0
2010-02-16 12:10:00,29.83,29.84,29.8,29.83,15900.0,18.042,18.048,18.0239,18.042,15900.0
2010-02-16 12:15:00,29.82,29.83,29.81,29.82,8000.0,18.036,18.042,18.0299,18.036,8000.0
2010-02-16 12:20:00,29.82,29.82,29.8,29.81,7400.0,18.036,18.036,18.0239,18.0299,7400.0
2010-02-16 12:25:00,29.81,29.82,29.79,29.79,27700.0,18.0299,18.036,18.0178,18.0178,27700.0
2010-02-16 12:30:00,29.79,29.79,29.76,29.76,6900.0,18.0178,18.0178,17.9997,17.9997,6900.0
2010-02-16 12:35:00,29.76,29.77,29.76,29.76,22100.0,17.9997,18.0057,17.9997,17.9997,22100.0
2010-02-16 12:40:00,29.77,29.79,29.76,29.78,20900.0,18.0057,18.0178,17.9997,18.0118,20900.0
2010-02-16 12:45:00,29.79,29.81,29.78,29.8,18600.0,18.0178,18.0299,18.0118,18.0239,18600.0
2010-02-16 12:50:00,29.79,29.81,29.78,29.79,7900.0,18.0178,18.0299,18.0118,18.0178,7900.0
2010-02-16 12:55:00,29.8,29.81,29.79,29.8,5900.0,18.0239,18.0299,18.0178,18.0239,5900.0
2010-02-16 13:00:00,29.8,29.81,29.78,29.78,8100.0,18.0239,18.0299,18.0118,18.0118,8100.0
2010-02-16 13:05:00,29.78,29.79,29.76,29.76,17200.0,18.0118,18.0178,17.9997,17.9997,17200.0
2010-02-16 13:10:00,29.76,29.79,29.76,29.76,20500.0,17.9997,18.0178,17.9997,17.9997,20500.0
2010-02-16 13:15:00,29.77,29.79,29.76,29.78,7100.0,18.0057,18.0178,17.9997,18.0118,7100.0
2010-02-16 13:20:00,29.78,29.78,29.76,29.76,14900.0,18.0118,18.0118,17.9997,17.9997,14900.0
2010-02-16 13:25:00,29.76,29.8,29.76,29.76,40600.0,17.9997,18.0239,17.9997,17.9997,40600.0
2010-02-16 13:30:00,29.77,29.78,29.74,29.75,29700.0,18.0057,18.0118,17.9876,17.9936,29700.0
2010-02-16 13:35:00,29.74,29.77,29.74,29.76,25600.0,17.9876,18.0057,17.9876,17.9997,25600.0
2010-02-16 13:40:00,29.77,29.8,29.76,29.77,42400.0,18.0057,18.0239,17.9997,18.0057,42400.0
2010-02-16 13:45:00,29.77,29.78,29.75,29.76,13600.0,18.0057,18.0118,17.9936,17.9997,13600.0
2010-02-16 13:50:00,29.76,29.76,29.75,29.76,4900.0,17.9997,17.9997,17.9936,17.9997,4900.0
2010-02-16 13:55:00,29.75,29.76,29.75,29.75,3000.0,17.9936,17.9997,17.9936,17.9936,3000.0
2010-02-16 14:00:00,29.75,29.75,29.74,29.75,9500.0,17.9936,17.9936,17.9876,17.9936,9500.0
2010-02-16 14:05:00,29.75,29.75,29.73,29.75,20000.0,17.9936,17.9936,17.9815,17.9936,20000.0
2010-02-16 14:10:00,29.74,29.78,29.74,29.77,14900.0,17.9876,18.0118,17.9876,18.0057,14900.0
2010-02-16 14:15:00,29.78,29.78,29.76,29.76,7700.0,18.0118,18.0118,17.9997,17.9997,7700.0
2010-02-16 14:20:00,29.77,29.77,29.76,29.77,6100.0,18.0057,18.0057,17.9997,18.0057,6100.0
2010-02-16 14:25:00,29.77,29.81,29.76,29.79,24500.0,18.0057,18.0299,17.9997,18.0178,24500.0
2010-02-16 14:30:00,29.79,29.79,29.76,29.77,14100.0,18.0178,18.0178,17.9997,18.0057,14100.0
2010-02-16 14:35:00,29.77,29.77,29.75,29.75,9300.0,18.0057,18.0057,17.9936,17.9936,9300.0
2010-02-16 14:40:00,29.75,29.77,29.74,29.77,9200.0,17.9936,18.0057,17.9876,18.0057,9200.0
2010-02-16 14:45:00,29.77,29.77,29.76,29.76,2800.0,18.0057,18.0057,17.9997,17.9997,2800.0
2010-02-16 14:50:00,29.77,29.81,29.76,29.79,16000.0,18.0057,18.0299,17.9997,18.0178,16000.0
2010-02-16 14:55:00,29.8,29.8,29.77,29.78,17300.0,18.0239,18.0239,18.0057,18.0118,17300.0
2010-02-16 15:00:00,29.78,29.79,29.78,29.78,14400.0,18.0118,18.0178,18.0118,18.0118,14400.0
2010-02-16 15:05:00,29.78,29.81,29.78,29.8,16000.0,18.0118,18.0299,18.0118,18.0239,16000.0
2010-02-16 15:10:00,29.8,29.82,29.77,29.77,50100.0,18.0239,18.036,18.0057,18.0057,50100.0
2010-02-16 15:15:00,29.78,29.78,29.76,29.78,12900.0,18.0118,18.0118,17.9997,18.0118,12900.0
2010-02-16 15:20:00,29.78,29.79,29.77,29.78,13300.0,18.0118,18.0178,18.0057,18.0118,13300.0
2010-02-16 15:25:00,29.79,29.81,29.79,29.79,20500.0,18.0178,18.0299,18.0178,18.0178,20500.0
2010-02-16 15:30:00,29.79,29.85,29.79,29.83,29600.0,18.0178,18.0541,18.0178,18.042,29600.0
2010-02-16 15:35:00,29.83,29.86,29.83,29.86,31000.0,18.042,18.0601,18.042,18.0601,31000.0
2010-02-16 15:40:00,29.85,29.9,29.85,29.9,42100.0,18.0541,18.0843,18.0541,18.0843,42100.0
2010-02-16 15:45:00,29.89,29.9,29.89,29.9,32200.0,18.0783,18.0843,18.0783,18.0843,32200.0
2010-02-16 15:50:00,29.9,29.91,29.88,29.88,69300.0,18.0843,18.0904,18.0722,18.0722,69300.0
2010-02-16 15:55:00,29.88,29.89,29.84,29.87,183500.0,18.0722,18.0783,18.048,18.0662,183500.0
2010-02-17 09:30:00,30.12,30.12,29.92,30.01,90400.0,18.2174,18.2174,18.0964,18.1509,90400.0
2010-02-17 09:35:00,30.02,30.07,30.02,30.03,42400.0,18.1569,18.1872,18.1569,18.163,42400.0
2010-02-17 09:40:00,30.03,30.03,29.96,29.97,20400.0,18.163,18.163,18.1206,18.1267,20400.0
2010-02-17 09:45:00,29.98,30.05,29.97,30.05,15500.0,18.1327,18.1751,18.1267,18.1751,15500.0
2010-02-17 09:50:00,30.05,30.05,29.98,29.99,10900.0,18.1751,18.1751,18.1327,18.1388,10900.0
2010-02-17 09:55:00,30.0,30.02,29.98,30.01,15100.0,18.1448,18.1569,18.1327,18.1509,15100.0
2010-02-17 10:00:00,30.01,30.05,29.98,29.99,32500.0,18.1509,18.1751,18.1327,18.1388,32500.0
2010-02-17 10:05:00,29.98,30.07,29.98,30.07,15000.0,18.1327,18.1872,18.1327,18.1872,15000.0
2010-02-17 10:10:00,30.07,30.09,30.06,30.07,10400.0,18.1872,18.1993,18.1811,18.1872,10400.0
2010-02-17 10:15:00,30.06,30.08,30.05,30.07,10800.0,18.1811,18.1932,18.1751,18.1872,10800.0
2010-02-17 10:20:00,30.07,30.08,30.03,30.04,16400.0,18.1872,18.1932,18.163,18.169,16400.0
2010-02-17 10:25:00,30.04,30.05,30.0,30.05,12800.0,18.169,18.1751,18.1448,18.1751,12800.0
2010-02-17 10:30:00,30.05,30.1,30.04,30.1,34100.0,18.1751,18.2053,18.169,18.2053,34100.0
2010-02-17 10:35:00,30.1,30.11,30.06,30.07,18100.0,18.2053,18.2114,18.1811,18.1872,18100.0
2010-02-17 10:40:00,30.07,30.07,30.03,30.05,16800.0,18.1872,18.1872,18.163,18.1751,16800.0
2010-02-17 10:45:00,30.04,30.06,30.01,30.03,27100.0,18.169,18.1811,18.1509,18.163,27100.0
2010-02-17 10:50:00,30.05,30.09,30.05,30.09,28600.0,18.1751,18.1993,18.1751,18.1993,28600.0
2010-02-17 10:55:00,30.09,30.09,30.07,30.09,12300.0,18.1993,18.1993,18.1872,18.1993,12300.0
2010-02-17 11:00:00,30.08,30.08,30.04,30.05,23800.0,18.1932,18.1932,18.169,18.1751,23800.0
2010-02-17 11:05:00,30.05,30.07,30.02,30.02,30100.0,18.1751,18.1872,18.1569,18.1569,30100.0
2010-02-17 11:10:00,30.01,30.05,29.99,30.05,20000.0,18.1509,18.1751,18.1388,18.1751,20000.0
2010-02-17 11:15:00,30.05,30.05,30.02,30.02,20300.0,18.1751,18.1751,18.1569,18.1569,20300.0
2010-02-17 11:20:00,30.02,30.04,30.01,30.03,3600.0,18.1569,18.169,18.1509,18.163,3600.0
2010-02-17 11:25:00,30.03,30.03,29.95,29.96,32300.0,18.163,18.163,18.1146,18.1206,32300.0
2010-02-17 11:30:00,29.96,29.97,29.92,29.97,35200.0,18.1206,18.1267,18.0964,18.1267,35200.0
2010-02-17 11:35:00,29.98,30.0,29.98,30.0,8000.0,18.1327,18.1448,18.1327,18.1448,8000.0
2010-02-17 11:40:00,30.0,30.0,29.95,29.96,24300.0,18.1448,18.1448,18.1146,18.1206,24300.0
2010-02-17 11:45:00,29.97,30.02,29.96,30.01,11900.0,18.1267,18.1569,18.1206,18.1509,11900.0
2010-02-17 11:50:00,30.01,30.05,30.01,30.03,13500.0,18.1509,18.1751,18.1509,18.163,13500.0
2010-02-17 11:55:00,30.03,30.05,30.02,30.05,7800.0,18.163,18.1751,18.1569,18.1751,7800.0
2010-02-17 12:00:00,30.05,30.08,30.05,30.08,6300.0,18.1751,18.1932,18.1751,18.1932,6300.0
2010-02-17 12:05:00,30.07,30.07,30.06,30.06,2800.0,18.1872,18.1872,18.1811,18.1811,2800.0
2010-02-17 12:10:00,30.07,30.08,30.06,30.06,5200.0,18.1872,18.1932,18.1811,18.1811,5200.0
2010-02-17 12:15:00,30.07,30.09,30.06,30.09,15100.0,18.1872,18.1993,18.1811,18.1993,15100.0
2010-02-17 12:20:00,30.09,30.11,30.09,30.11,24900.0,18.1993,18.2114,18.1993,18.2114,24900.0
2010-02-17 12:25:00,30.11,30.12,30.1,30.11,11600.0,18.2114,18.2174,18.2053,18.2114,11600.0
2010-02-17 12:30:00,30.11,30.12,30.11,30.11,6100.0,18.2114,18.2174,18.2114,18.2114,6100.0
2010-02-17 12:35:00,30.11,30.12,30.1,30.1,13300.0,18.2114,18.2174,18.2053,18.2053,13300.0
2010-02-17 12:40:00,30.1,30.11,30.08,30.08,14700.0,18.2053,18.2114,18.1932,18.1932,14700.0
2010-02-17 12:45:00,30.08,30.1,30.08,30.09,10300.0,18.1932,18.2053,18.1932,18.1993,10300.0
2010-02-17 12:50:00,30.08,30.08,30.06,30.08,9200.0,18.1932,18.1932,18.1811,18.1932,9200.0
2010-02-17 12:55:00,30.08,30.11,30.08,30.11,8900.0,18.1932,18.2114,18.1932,18.2114,8900.0
2010-02-17 13:00:00,30.1,30.11,30.09,30.11,14200.0,18.2053,18.2114,18.1993,18.2114,14200.0
2010-02-17 13:05:00,30.11,30.11,30.09,30.11,5500.0,18.2114,18.2114,18.1993,18.2114,5500.0
2010-02-17 13:10:00,30.11,30.11,30.07,30.07,10700.0,18.2114,18.2114,18.1872,18.1872,10700.0
2010-02-17 13:15:00,30.08,30.1,30.07,30.1,10900.0,18.1932,18.2053,18.1872,18.2053,10900.0
2010-02-17 13:20:00,30.1,30.11,30.09,30.1,8000.0,18.2053,18.2114,18.1993,18.2053,8000.0
2010-02-17 13:25:00,30.1,30.1,30.07,30.07,6000.0,18.2053,18.2053,18.1872,18.1872,6000.0
2010-02-17 13:30:00,30.08,30.08,30.06,30.08,6400.0,18.1932,18.1932,18.1811,18.1932,6400.0
2010-02-17 13:35:00,30.07,30.08,30.06,30.07,10100.0,18.1872,18.1932,18.1811,18.1872,10100.0
2010-02-17 13:40:00,30.06,30.06,30.04,30.05,5500.0,18.1811,18.1811,18.169,18.1751,5500.0
2010-02-17 13:45:00,30.04,30.05,30.02,30.04,13700.0,18.169,18.1751,18.1569,18.169,13700.0
2010-02-17 13:50:00,30.03,30.06,30.03,30.05,8700.0,18.163,18.1811,18.163,18.1751,8700.0
2010-02-17 13:55:00,30.05,30.08,30.04,30.06,11900.0,18.1751,18.1932,18.169,18.1811,11900.0
2010-02-17 14:00:00,30.06,30.07,30.02,30.05,50600.0,18.1811,18.1872,18.1569,18.1751,50600.0
2010-02-17 14:05:00,30.06,30.09,30.03,30.09,29200.0,18.1811,18.1993,18.163,18.1993,29200.0
2010-02-17 14:10:00,30.09,30.09,30.06,30.06,9400.0,18.1993,18.1993,18.1811,18.1811,9400.0
2010-02-17 14:15:00,30.06,30.06,30.04,30.06,15200.0,18.1811,18.1811,18.169,18.1811,15200.0
2010-02-17 14:20:00,30.05,30.05,30.03,30.04,14500.0,18.1751,18.1751,18.163,18.169,14500.0
2010-02-17 14:25:00,30.04,30.07,30.04,30.07,8800.0,18.169,18.1872,18.169,18.1872,8800.0
2010-02-17 14:30:00,30.06,30.08,30.06,30.07,18100.0,18.1811,18.1932,18.1811,18.1872,18100.0
2010-02-17 14:35:00,30.08,30.08,30.06,30.07,14200.0,18.1932,18.1932,18.1811,18.1872,14200.0
2010-02-17 14:40:00,30.06,30.09,30.06,30.08,8300.0,18.1811,18.1993,18.1811,18.1932,8300.0
2010-02-17 14:45:00,30.07,30.08,30.05,30.05,6200.0,18.1872,18.1932,18.1751,18.1751,6200.0
2010-02-17 14:50:00,30.05,30.07,30.05,30.07,14700.0,18.1751,18.1872,18.1751,18.1872,14700.0
2010-02-17 14:55:00,30.07,30.08,30.06,30.07,17300.0,18.1872,18.1932,18.1811,18.1872,17300.0
2010-02-17 15:00:00,30.06,30.07,30.05,30.06,14800.0,18.1811,18.1872,18.1751,18.1811,14800.0
2010-02-17 15:05:00,30.07,30.07,30.05,30.06,9000.0,18.1872,18.1872,18.1751,18.1811,9000.0
2010-02-17 15:10:00,30.06,30.1,30.05,30.09,14600.0,18.1811,18.2053,18.1751,18.1993,14600.0
2010-02-17 15:15:00,30.09,30.1,30.08,30.09,11300.0,18.1993,18.2053,18.1932,18.1993,11300.0
2010-02-17 15:20:00,30.08,30.1,30.08,30.08,19400.0,18.1932,18.2053,18.1932,18.1932,19400.0
2010-02-17 15:25:00,30.09,30.1,30.08,30.1,28300.0,18.1993,18.2053,18.1932,18.2053,28300.0
2010-02-17 15:30:00,30.09,30.1,30.09,30.09,18700.0,18.1993,18.2053,18.1993,18.1993,18700.0
2010-02-17 15:35:00,30.1,30.12,30.09,30.11,68900.0,18.2053,18.2174,18.1993,18.2114,68900.0
2010-02-17 15:40:00,30.11,30.12,30.09,30.1,41100.0,18.2114,18.2174,18.1993,18.2053,41100.0
2010-02-17 15:45:00,30.09,30.1,30.09,30.1,34900.0,18.1993,18.2053,18.1993,18.2053,34900.0
2010-02-17 15:50:00,30.09,30.11,30.07,30.11,103400.0,18.1993,18.2114,18.1872,18.2114,103400.0
2010-02-17 15:55:00,30.11,30.11,30.08,30.08,203800.0,18.2114,18.2114,18.1932,18.1932,203800.0
2010-02-18 09:30:00,30.17,30.24,30.15,30.24,44500.0,18.2476,18.29,18.2355,18.29,44500.0
2010-02-18 09:35:00,30.21,30.28,30.21,30.27,21700.0,18.2718,18.3142,18.2718,18.3081,21700.0
2010-02-18 09:40:00,30.26,30.29,30.13,30.13,20200.0,18.3021,18.3202,18.2234,18.2234,20200.0
2010-02-18 09:45:00,30.13,30.25,30.13,30.25,18700.0,18.2234,18.296,18.2234,18.296,18700.0
2010-02-18 09:50:00,30.25,30.32,30.24,30.27,21200.0,18.296,18.3384,18.29,18.3081,21200.0
2010-02-18 09:55:00,30.26,30.26,30.2,30.21,22400.0,18.3021,18.3021,18.2658,18.2718,22400.0
2010-02-18 10:00:00,30.21,30.28,30.17,30.27,20200.0,18.2718,18.3142,18.2476,18.3081,20200.0
2010-02-18 10:05:00,30.27,30.28,30.25,30.26,23300.0,18.3081,18.3142,18.296,18.3021,23300.0
2010-02-18 10:10:00,30.25,30.29,30.24,30.26,13200.0,18.296,18.3202,18.29,18.3021,13200.0
2010-02-18 10:15:00,30.26,30.27,30.19,30.21,10400.0,18.3021,18.3081,18.2597,18.2718,10400.0
2010-02-18 10:20:00,30.19,30.19,30.18,30.18,10100.0,18.2597,18.2597,18.2537,18.2537,10100.0
2010-02-18 10:25:00,30.18,30.2,30.18,30.2,8800.0,18.2537,18.2658,18.2537,18.2658,8800.0
2010-02-18 10:30:00,30.2,30.2,30.13,30.18,17500.0,18.2658,18.2658,18.2234,18.2537,17500.0
2010-02-18 10:35:00,30.18,30.23,30.18,30.22,11300.0,18.2537,18.2839,18.2537,18.2779,11300.0
2010-02-18 10:40:00,30.22,30.23,30.21,30.22,6600.0,18.2779,18.2839,18.2718,18.2779,6600.0
2010-02-18 10:45:00,30.22,30.24,30.2,30.21,48200.0,18.2779,18.29,18.2658,18.2718,48200.0
2010-02-18 10:50:00,30.2,30.22,30.19,30.2,15300.0,18.2658,18.2779,18.2597,18.2658,15300.0
2010-02-18 10:55:00,30.21,30.22,30.2,30.2,25900.0,18.2718,18.2779,18.2658,18.2658,25900.0
2010-02-18 11:00:00,30.19,30.19,30.16,30.17,12500.0,18.2597,18.2597,18.2416,18.2476,12500.0
2010-02-18 11:05:00,30.16,30.16,30.14,30.14,27400.0,18.2416,18.2416,18.2295,18.2295,27400.0
2010-02-18 11:10:00,30.14,30.15,30.13,30.13,10800.0,18.2295,18.2355,18.2234,18.2234,10800.0
2010-02-18 11:15:00,30.14,30.14,30.12,30.13,13500.0,18.2295,18.2295,18.2174,18.2234,13500.0
2010-02-18 11:20:00,30.12,30.16,30.12,30.15,17600.0,18.2174,18.2416,18.2174,18.2355,17600.0
2010-02-18 11:25:00,30.15,30.15,30.11,30.11,23200.0,18.2355,18.2355,18.2114,18.2114,23200.0
2010-02-18 11:30:00,30.11,30.13,30.09,30.13,18000.0,18.2114,18.2234,18.1993,18.2234,18000.0
2010-02-18 11:35:00,30.12,30.14,30.11,30.13,11500.0,18.2174,18.2295,18.2114,18.2234,11500.0
2010-02-18 11:40:00,30.12,30.15,30.12,30.14,15400.0,18.2174,18.2355,18.2174,18.2295,15400.0
2010-02-18 11:45:00,30.13,30.14,30.11,30.11,13100.0,18.2234,18.2295,18.2114,18.2114,13100.0
2010-02-18 11:50:00,30.11,30.11,30.09,30.09,19900.0,18.2114,18.2114,18.1993,18.1993,19900.0
2010-02-18 11:55:00,30.1,30.1,30.09,30.09,3700.0,18.2053,18.2053,18.1993,18.1993,3700.0
2010-02-18 12:00:00,30.1,30.1,30.09,30.1,6600.0,18.2053,18.2053,18.1993,18.2053,6600.0
2010-02-18 12:05:00,30.1,30.1,30.09,30.09,3200.0,18.2053,18.2053,18.1993,18.1993,3200.0
2010-02-18 12:10:00,30.1,30.1,30.07,30.07,41900.0,18.2053,18.2053,18.1872,18.1872,41900.0
2010-02-18 12:15:00,30.07,30.09,30.07,30.07,17400.0,18.1872,18.1993,18.1872,18.1872,17400.0
2010-02-18 12:20:00,30.08,30.08,30.07,30.07,11900.0,18.1932,18.1932,18.1872,18.1872,11900.0
2010-02-18 12:25:00,30.08,30.08,30.07,30.08,10100.0,18.1932,18.1932,18.1872,18.1932,10100.0
2010-02-18 12:30:00,30.08,30.08,30.07,30.08,4600.0,18.1932,18.1932,18.1872,18.1932,4600.0
2010-02-18 12:35:00,30.08,30.09,30.07,30.09,12100.0,18.1932,18.1993,18.1872,18.1993,12100.0
2010-02-18 12:40:00,30.08,30.09,30.08,30.09,3200.0,18.1932,18.1993,18.1932,18.1993,3200.0
2010-02-18 12:45:00,30.09,30.09,30.08,30.09,5300.0,18.1993,18.1993,18.1932,18.1993,5300.0
2010-02-18 12:50:00,30.08,30.09,30.08,30.08,3300.0,18.1932,18.1993,18.1932,18.1932,3300.0
2010-02-18 12:55:00,30.08,30.09,30.08,30.08,5900.0,18.1932,18.1993,18.1932,18.1932,5900.0
2010-02-18 13:00:00,30.08,30.09,30.06,30.08,48700.0,18.1932,18.1993,18.1811,18.1932,48700.0
2010-02-18 13:05:00,30.08,30.08,30.07,30.07,88800.0,18.1932,18.1932,18.1872,18.1872,88800.0
2010-02-18 13:10:00,30.07,30.07,30.06,30.07,12200.0,18.1872,18.1872,18.1811,18.1872,12200.0
2010-02-18 13:15:00,30.07,30.08,30.06,30.07,66100.0,18.1872,18.1932,18.1811,18.1872,66100.0
2010-02-18 13:20:00,30.06,30.07,30.06,30.07,5500.0,18.1811,18.1872,18.1811,18.1872,5500.0
2010-02-18 13:25:00,30.07,30.07,30.06,30.06,5800.0,18.1872,18.1872,18.1811,18.1811,5800.0
2010-02-18 13:30:00,30.06,30.08,30.06,30.08,25100.0,18.1811,18.1932,18.1811,18.1932,25100.0
2010-02-18 13:35:00,30.08,30.08,30.07,30.07,3700.0,18.1932,18.1932,18.1872,18.1872,3700.0
2010-02-18 13:40:00,30.08,30.08,30.06,30.06,19200.0,18.1932,18.1932,18.1811,18.1811,19200.0
2010-02-18 13:45:00,30.06,30.07,30.06,30.06,8100.0,18.1811,18.1872,18.1811,18.1811,8100.0
2010-02-18 13:50:00,30.06,30.07,30.06,30.06,9700.0,18.1811,18.1872,18.1811,18.1811,9700.0
2010-02-18 13:55:00,30.06,30.07,30.05,30.05,30200.0,18.1811,18.1872,18.1751,18.1751,30200.0
2010-02-18 14:00:00,30.05,30.07,30.05,30.07,13800.0,18.1751,18.1872,18.1751,18.1872,13800.0
2010-02-18 14:05:00,30.07,30.09,30.06,30.09,22800.0,18.1872,18.1993,18.1811,18.1993,22800.0
2010-02-18 14:10:00,30.09,30.09,30.08,30.08,6400.0,18.1993,18.1993,18.1932,18.1932,6400.0
2010-02-18 14:15:00,30.08,30.15,30.08,30.15,42600.0,18.1932,18.2355,18.1932,18.2355,42600.0
2010-02-18 14:20:00,30.15,30.15,30.13,30.14,25800.0,18.2355,18.2355,18.2234,18.2295,25800.0
2010-02-18 14:25:00,30.13,30.17,30.12,30.15,39200.0,18.2234,18.2476,18.2174,18.2355,39200.0
2010-02-18 14:30:00,30.16,30.16,30.14,30.14,36600.0,18.2416,18.2416,18.2295,18.2295,36600.0
2010-02-18 14:35:00,30.15,30.16,30.14,30.14,69000.0,18.2355,18.2416,18.2295,18.2295,69000.0
2010-02-18 14:40:00,30.14,30.15,30.09,30.1,124500.0,18.2295,18.2355,18.1993,18.2053,124500.0
2010-02-18 14:45:00,30.1,30.11,30.09,30.11,50100.0,18.2053,18.2114,18.1993,18.2114,50100.0
2010-02-18 14:50:00,30.11,30.13,30.08,30.1,75000.0,18.2114,18.2234,18.1932,18.2053,75000.0
2010-02-18 14:55:00,30.09,30.13,30.09,30.13,11500.0,18.1993,18.2234,18.1993,18.2234,11500.0
2010-02-18 15:00:00,30.13,30.16,30.12,30.15,13200.0,18.2234,18.2416,18.2174,18.2355,13200.0
2010-02-18 15:05:00,30.16,30.17,30.15,30.17,11500.0,18.2416,18.2476,18.2355,18.2476,11500.0
2010-02-18 15:10:00,30.17,30.17,30.16,30.16,9500.0,18.2476,18.2476,18.2416,18.2416,9500.0
2010-02-18 15:15:00,30.17,30.17,30.16,30.17,36000.0,18.2476,18.2476,18.2416,18.2476,36000.0
2010-02-18 15:20:00,30.16,30.17,30.16,30.16,12600.0,18.2416,18.2476,18.2416,18.2416,12600.0
2010-02-18 15:25:00,30.16,30.17,30.16,30.16,24200.0,18.2416,18.2476,18.2416,18.2416,24200.0
2010-02-18 15:30:00,30.16,30.19,30.16,30.19,42600.0,18.2416,18.2597,18.2416,18.2597,42600.0
2010-02-18 15:35:00,30.19,30.2,30.14,30.15,117300.0,18.2597,18.2658,18.2295,18.2355,117300.0
2010-02-18 15:40:00,30.14,30.16,30.13,30.13,93200.0,18.2295,18.2416,18.2234,18.2234,93200.0
2010-02-18 15:45:00,30.13,30.17,30.13,30.17,118400.0,18.2234,18.2476,18.2234,18.2476,118400.0
2010-02-18 15:50:00,30.17,30.18,30.14,30.15,133300.0,18.2476,18.2537,18.2295,18.2355,133300.0
2010-02-18 15:55:00,30.14,30.16,30.12,30.16,182100.0,18.2295,18.2416,18.2174,18.2416,182100.0
2010-02-19 09:30:00,30.13,30.25,29.93,29.94,287900.0,18.2234,18.296,18.1025,18.1085,287900.0
2010-02-19 09:35:00,29.94,30.15,29.94,30.13,36800.0,18.1085,18.2355,18.1085,18.2234,36800.0
2010-02-19 09:40:00,30.13,30.15,30.09,30.09,20300.0,18.2234,18.2355,18.1993,18.1993,20300.0
2010-02-19 09:45:00,30.09,30.12,30.07,30.07,22800.0,18.1993,18.2174,18.1872,18.1872,22800.0
2010-02-19 09:50:00,30.08,30.08,30.0,30.01,44800.0,18.1932,18.1932,18.1448,18.1509,44800.0
2010-02-19 09:55:00,30.0,30.03,29.99,30.0,50900.0,18.1448,18.163,18.1388,18.1448,50900.0
2010-02-19 10:00:00,30.01,30.05,30.0,30.03,54200.0,18.1509,18.1751,18.1448,18.163,54200.0
2010-02-19 10:05:00,30.02,30.09,29.99,30.06,78400.0,18.1569,18.1993,18.1388,18.1811,78400.0
2010-02-19 10:10:00,30.06,30.06,30.01,30.04,24200.0,18.1811,18.1811,18.1509,18.169,24200.0
2010-02-19 10:15:00,30.04,30.05,30.03,30.05,19000.0,18.169,18.1751,18.163,18.1751,19000.0
2010-02-19 10:20:00,30.05,30.09,30.04,30.07,61600.0,18.1751,18.1993,18.169,18.1872,61600.0
2010-02-19 10:25:00,30.08,30.1,30.06,30.07,43700.0,18.1932,18.2053,18.1811,18.1872,43700.0
2010-02-19 10:30:00,30.06,30.06,30.02,30.03,20200.0,18.1811,18.1811,18.1569,18.163,20200.0
2010-02-19 10:35:00,30.02,30.05,30.01,30.04,34800.0,18.1569,18.1751,18.1509,18.169,34800.0
2010-02-19 10:40:00,30.05,30.05,30.04,30.05,25400.0,18.1751,18.1751,18.169,18.1751,25400.0
2010-02-19 10:45:00,30.04,30.06,30.03,30.04,32100.0,18.169,18.1811,18.163,18.169,32100.0
2010-02-19 10:50:00,30.03,30.05,30.02,30.03,15700.0,18.163,18.1751,18.1569,18.163,15700.0
2010-02-19 10:55:00,30.04,30.04,30.03,30.04,10400.0,18.169,18.169,18.163,18.169,10400.0
2010-02-19 11:00:00,30.04,30.05,30.02,30.03,24600.0,18.169,18.1751,18.1569,18.163,24600.0
2010-02-19 11:05:00,30.02,30.06,30.0,30.06,21600.0,18.1569,18.1811,18.1448,18.1811,21600.0
2010-02-19 11:10:00,30.07,30.08,30.05,30.08,29500.0,18.1872,18.1932,18.1751,18.1932,29500.0
2010-02-19 11:15:00,30.08,30.1,30.06,30.07,45600.0,18.1932,18.2053,18.1811,18.1872,45600.0
2010-02-19 11:20:00,30.06,30.13,30.06,30.1,39400.0,18.1811,18.2234,18.1811,18.2053,39400.0
2010-02-19 11:25:00,30.11,30.13,30.09,30.11,22400.0,18.2114,18.2234,18.1993,18.2114,22400.0
2010-02-19 11:30:00,30.11,30.11,30.1,30.11,7000.0,18.2114,18.2114,18.2053,18.2114,7000.0
2010-02-19 11:35:00,30.1,30.1,30.08,30.09,32500.0,18.2053,18.2053,18.1932,18.1993,32500.0
2010-02-19 11:40:00,30.1,30.13,30.09,30.1,39700.0,18.2053,18.2234,18.1993,18.2053,39700.0
2010-02-19 11:45:00,30.11,30.12,30.05,30.05,42900.0,18.2114,18.2174,18.1751,18.1751,42900.0
2010-02-19 11:50:00,30.06,30.07,30.05,30.06,53700.0,18.1811,18.1872,18.1751,18.1811,53700.0
2010-02-19 11:55:00,30.06,30.15,30.05,30.14,58800.0,18.1811,18.2355,18.1751,18.2295,58800.0
2010-02-19 12:00:00,30.14,30.15,30.09,30.14,52700.0,18.2295,18.2355,18.1993,18.2295,52700.0
2010-02-19 12:05:00,30.15,30.16,30.14,30.14,35900.0,18.2355,18.2416,18.2295,18.2295,35900.0
2010-02-19 12:10:00,30.15,30.15,30.14,30.14,3300.0,18.2355,18.2355,18.2295,18.2295,3300.0
2010-02-19 12:15:00,30.14,30.15,30.14,30.15,5900.0,18.2295,18.2355,18.2295,18.2355,5900.0
2010-02-19 12:20:00,30.14,30.15,30.14,30.15,29500.0,18.2295,18.2355,18.2295,18.2355,29500.0
2010-02-19 12:25:00,30.15,30.2,30.14,30.18,38700.0,18.2355,18.2658,18.2295,18.2537,38700.0
2010-02-19 12:30:00,30.19,30.2,30.18,30.18,8600.0,18.2597,18.2658,18.2537,18.2537,8600.0
2010-02-19 12:35:00,30.18,30.19,30.16,30.19,21600.0,18.2537,18.2597,18.2416,18.2597,21600.0
2010-02-19 12:40:00,30.19,30.2,30.18,30.19,15800.0,18.2597,18.2658,18.2537,18.2597,15800.0
2010-02-19 12:45:00,30.18,30.23,30.18,30.22,15300.0,18.2537,18.2839,18.2537,18.2779,15300.0
2010-02-19 12:50:00,30.22,30.23,30.21,30.21,3700.0,18.2779,18.2839,18.2718,18.2718,3700.0
2010-02-19 12:55:00,30.22,30.23,30.2,30.22,22800.0,18.2779,18.2839,18.2658,18.2779,22800.0
2010-02-19 13:00:00,30.23,30.26,30.22,30.23,25800.0,18.2839,18.3021,18.2779,18.2839,25800.0
2010-02-19 13:05:00,30.23,30.24,30.23,30.23,3300.0,18.2839,18.29,18.2839,18.2839,3300.0
2010-02-19 13:10:00,30.24,30.24,30.21,30.22,11500.0,18.29,18.29,18.2718,18.2779,11500.0
2010-02-19 13:15:00,30.22,30.23,30.21,30.23,10100.0,18.2779,18.2839,18.2718,18.2839,10100.0
2010-02-19 13:20:00,30.23,30.23,30.21,30.23,20300.0,18.2839,18.2839,18.2718,18.2839,20300.0
2010-02-19 13:25:00,30.23,30.24,30.2,30.21,22400.0,18.2839,18.29,18.2658,18.2718,22400.0
2010-02-19 13:30:00,30.21,30.23,30.2,30.22,9200.0,18.2718,18.2839,18.2658,18.2779,9200.0
2010-02-19 13:35:00,30.22,30.23,30.22,30.22,6000.0,18.2779,18.2839,18.2779,18.2779,6000.0
2010-02-19 13:40:00,30.23,30.23,30.22,30.23,7000.0,18.2839,18.2839,18.2779,18.2839,7000.0
2010-02-19 13:45:00,30.22,30.24,30.21,30.23,18700.0,18.2779,18.29,18.2718,18.2839,18700.0
2010-02-19 13:50:00,30.23,30.23,30.2,30.21,12700.0,18.2839,18.2839,18.2658,18.2718,12700.0
2010-02-19 13:55:00,30.22,30.22,30.2,30.2,17200.0,18.2779,18.2779,18.2658,18.2658,17200.0
2010-02-19 14:00:00,30.21,30.22,30.2,30.22,18300.0,18.2718,18.2779,18.2658,18.2779,18300.0
2010-02-19 14:05:00,30.23,30.26,30.23,30.25,57600.0,18.2839,18.3021,18.2839,18.296,57600.0
2010-02-19 14:10:00,30.26,30.26,30.24,30.26,17200.0,18.3021,18.3021,18.29,18.3021,17200.0
2010-02-19 14:15:00,30.27,30.28,30.26,30.26,17100.0,18.3081,18.3142,18.3021,18.3021,17100.0
2010-02-19 14:20:00,30.26,30.26,30.24,30.26,15300.0,18.3021,18.3021,18.29,18.3021,15300.0
2010-02-19 14:25:00,30.25,30.26,30.25,30.26,5300.0,18.296,18.3021,18.296,18.3021,5300.0
2010-02-19 14:30:00,30.25,30.27,30.25,30.27,8000.0,18.296,18.3081,18.296,18.3081,8000.0
2010-02-19 14:35:00,30.28,30.28,30.26,30.27,4700.0,18.3142,18.3142,18.3021,18.3081,4700.0
2010-02-19 14:40:00,30.27,30.27,30.25,30.26,12400.0,18.3081,18.3081,18.296,18.3021,12400.0
2010-02-19 14:45:00,30.27,30.27,30.25,30.26,10400.0,18.3081,18.3081,18.296,18.3021,10400.0
2010-02-19 14:50:00,30.26,30.26,30.25,30.26,5900.0,18.3021,18.3021,18.296,18.3021,5900.0
2010-02-19 14:55:00,30.26,30.26,30.22,30.22,24800.0,18.3021,18.3021,18.2779,18.2779,24800.0
2010-02-19 15:00:00,30.23,30.23,30.21,30.22,11900.0,18.2839,18.2839,18.2718,18.2779,11900.0
2010-02-19 15:05:00,30.22,30.23,30.21,30.23,14100.0,18.2779,18.2839,18.2718,18.2839,14100.0
2010-02-19 15:10:00,30.23,30.23,30.17,30.17,27400.0,18.2839,18.2839,18.2476,18.2476,27400.0
2010-02-19 15:15:00,30.17,30.17,30.14,30.15,88400.0,18.2476,18.2476,18.2295,18.2355,88400.0
2010-02-19 15:20:00,30.16,30.16,30.15,30.15,36400.0,18.2416,18.2416,18.2355,18.2355,36400.0
2010-02-19 15:25:00,30.15,30.16,30.15,30.15,46000.0,18.2355,18.2416,18.2355,18.2355,46000.0
2010-02-19 15:30:00,30.16,30.17,30.15,30.17,22000.0,18.2416,18.2476,18.2355,18.2476,22000.0
2010-02-19 15:35:00,30.17,30.21,30.17,30.2,38100.0,18.2476,18.2718,18.2476,18.2658,38100.0
2010-02-19 15:40:00,30.21,30.24,30.21,30.23,75600.0,18.2718,18.29,18.2718,18.2839,75600.0
2010-02-19 15:45:00,30.23,30.23,30.2,30.21,43100.0,18.2839,18.2839,18.2658,18.2718,43100.0
2010-02-19 15:50:00,30.21,30.23,30.2,30.2,94800.0,18.2718,18.2839,18.2658,18.2658,94800.0
2010-02-19 15:55:00,30.2,30.23,30.2,30.23,104800.0,18.2658,18.2839,18.2658,18.2839,104800.0
2010-02-22 09:30:00,30.23,30.38,30.23,30.25,43900.0,18.2839,18.3747,18.2839,18.296,43900.0
2010-02-22 09:35:00,30.25,30.28,30.21,30.27,19500.0,18.296,18.3142,18.2718,18.3081,19500.0
2010-02-22 09:40:00,30.26,30.26,30.17,30.24,17200.0,18.3021,18.3021,18.2476,18.29,17200.0
2010-02-22 09:45:00,30.23,30.3,30.23,30.28,24100.0,18.2839,18.3263,18.2839,18.3142,24100.0
2010-02-22 09:50:00,30.28,30.29,30.25,30.26,17700.0,18.3142,18.3202,18.296,18.3021,17700.0
2010-02-22 09:55:00,30.25,30.27,30.22,30.26,19100.0,18.296,18.3081,18.2779,18.3021,19100.0
2010-02-22 10:00:00,30.27,30.27,30.15,30.23,36400.0,18.3081,18.3081,18.2355,18.2839,36400.0
2010-02-22 10:05:00,30.23,30.25,30.22,30.23,18300.0,18.2839,18.296,18.2779,18.2839,18300.0
2010-02-22 10:10:00,30.23,30.24,30.22,30.23,11800.0,18.2839,18.29,18.2779,18.2839,11800.0
2010-02-22 10:15:00,30.23,30.25,30.22,30.22,15700.0,18.2839,18.296,18.2779,18.2779,15700.0
2010-02-22 10:20:00,30.22,30.25,30.22,30.24,12800.0,18.2779,18.296,18.2779,18.29,12800.0
2010-02-22 10:25:00,30.25,30.26,30.24,30.25,10900.0,18.296,18.3021,18.29,18.296,10900.0
2010-02-22 10:30:00,30.24,30.27,30.24,30.26,7800.0,18.29,18.3081,18.29,18.3021,7800.0
2010-02-22 10:35:00,30.26,30.27,30.25,30.26,9200.0,18.3021,18.3081,18.296,18.3021,9200.0
2010-02-22 10:40:00,30.26,30.28,30.26,30.27,12500.0,18.3021,18.3142,18.3021,18.3081,12500.0
2010-02-22 10:45:00,30.28,30.28,30.27,30.28,4800.0,18.3142,18.3142,18.3081,18.3142,4800.0
2010-02-22 10:50:00,30.27,30.28,30.27,30.28,5000.0,18.3081,18.3142,18.3081,18.3142,5000.0
2010-02-22 10:55:00,30.28,30.28,30.24,30.25,29700.0,18.3142,18.3142,18.29,18.296,29700.0
2010-02-22 11:00:00,30.25,30.26,30.24,30.25,26500.0,18.296,18.3021,18.29,18.296,26500.0
2010-02-22 11:05:00,30.25,30.25,30.24,30.25,8300.0,18.296,18.296,18.29,18.296,8300.0
2010-02-22 11:10:00,30.25,30.25,30.23,30.23,10100.0,18.296,18.296,18.2839,18.2839,10100.0
2010-02-22 11:15:00,30.24,30.24,30.23,30.23,11200.0,18.29,18.29,18.2839,18.2839,11200.0
2010-02-22 11:20:00,30.24,30.25,30.24,30.24,11900.0,18.29,18.296,18.29,18.29,11900.0
2010-02-22 11:25:00,30.24,30.25,30.2,30.2,9000.0,18.29,18.296,18.2658,18.2658,9000.0
2010-02-22 11:30:00,30.2,30.22,30.2,30.21,11800.0,18.2658,18.2779,18.2658,18.2718,11800.0
2010-02-22 11:35:00,30.21,30.23,30.21,30.22,9100.0,18.2718,18.2839,18.2718,18.2779,9100.0
2010-02-22 11:40:00,30.23,30.26,30.23,30.25,20200.0,18.2839,18.3021,18.2839,18.296,20200.0
2010-02-22 11:45:00,30.26,30.26,30.23,30.23,8800.0,18.3021,18.3021,18.2839,18.2839,8800.0
2010-02-22 11:50:00,30.24,30.24,30.23,30.24,7200.0,18.29,18.29,18.2839,18.29,7200.0
2010-02-22 11:55:00,30.24,30.24,30.23,30.24,2900.0,18.29,18.29,18.2839,18.29,2900.0
2010-02-22 12:00:00,30.24,30.26,30.23,30.26,25700.0,18.29,18.3021,18.2839,18.3021,25700.0
2010-02-22 12:05:00,30.26,30.27,30.26,30.26,2300.0,18.3021,18.3081,18.3021,18.3021,2300.0
2010-02-22 12:10:00,30.26,30.28,30.26,30.28,11600.0,18.3021,18.3142,18.3021,18.3142,11600.0
2010-02-22 12:15:00,30.27,30.28,30.25,30.25,7500.0,18.3081,18.3142,18.296,18.296,7500.0
2010-02-22 12:20:00,30.25,30.25,30.25,30.25,1700.0,18.296,18.296,18.296,18.296,1700.0
2010-02-22 12:25:00,30.25,30.25,30.24,30.24,13600.0,18.296,18.296,18.29,18.29,13600.0
2010-02-22 12:30:00,30.25,30.26,30.25,30.26,11700.0,18.296,18.3021,18.296,18.3021,11700.0
2010-02-22 12:35:00,30.26,30.3,30.25,30.29,16200.0,18.3021,18.3263,18.296,18.3202,16200.0
2010-02-22 12:40:00,30.3,30.3,30.29,30.29,1300.0,18.3263,18.3263,18.3202,18.3202,1300.0
2010-02-22 12:45:00,30.3,30.33,30.3,30.32,11600.0,18.3263,18.3444,18.3263,18.3384,11600.0
2010-02-22 12:50:00,30.32,30.32,30.31,30.32,3900.0,18.3384,18.3384,18.3323,18.3384,3900.0
2010-02-22 12:55:00,30.32,30.34,30.31,30.33,10700.0,18.3384,18.3505,18.3323,18.3444,10700.0
2010-02-22 13:00:00,30.33,30.34,30.32,30.33,7500.0,18.3444,18.3505,18.3384,18.3444,7500.0
2010-02-22 13:05:00,30.33,30.33,30.32,30.32,2500.0,18.3444,18.3444,18.3384,18.3384,2500.0
2010-02-22 13:10:00,30.32,30.33,30.32,30.33,1700.0,18.3384,18.3444,18.3384,18.3444,1700.0
2010-02-22 13:15:00,30.32,30.33,30.32,30.33,2300.0,18.3384,18.3444,18.3384,18.3444,2300.0
2010-02-22 13:20:00,30.33,30.33,30.32,30.33,2000.0,18.3444,18.3444,18.3384,18.3444,2000.0
2010-02-22 13:25:00,30.33,30.34,30.33,30.34,12000.0,18.3444,18.3505,18.3444,18.3505,12000.0
2010-02-22 13:30:00,30.34,30.34,30.33,30.33,8200.0,18.3505,18.3505,18.3444,18.3444,8200.0
2010-02-22 13:35:00,30.34,30.34,30.33,30.33,6000.0,18.3505,18.3505,18.3444,18.3444,6000.0
2010-02-22 13:40:00,30.33,30.36,30.33,30.36,19000.0,18.3444,18.3626,18.3444,18.3626,19000.0
2010-02-22 13:45:00,30.36,30.39,30.36,30.37,10400.0,18.3626,18.3807,18.3626,18.3686,10400.0
2010-02-22 13:50:00,30.37,30.38,30.37,30.37,800.0,18.3686,18.3747,18.3686,18.3686,800.0
2010-02-22 13:55:00,30.37,30.37,30.36,30.36,6200.0,18.3686,18.3686,18.3626,18.3626,6200.0
2010-02-22 14:00:00,30.36,30.37,30.36,30.37,4400.0,18.3626,18.3686,18.3626,18.3686,4400.0
2010-02-22 14:05:00,30.37,30.37,30.35,30.35,2400.0,18.3686,18.3686,18.3565,18.3565,2400.0
2010-02-22 14:10:00,30.35,30.42,30.35,30.41,188200.0,18.3565,18.3988,18.3565,18.3928,188200.0
2010-02-22 14:15:00,30.4,30.41,30.4,30.4,9600.0,18.3868,18.3928,18.3868,18.3868,9600.0
2010-02-22 14:20:00,30.41,30.43,30.41,30.43,22300.0,18.3928,18.4049,18.3928,18.4049,22300.0
2010-02-22 14:25:00,30.43,30.43,30.42,30.42,2300.0,18.4049,18.4049,18.3988,18.3988,2300.0
2010-02-22 14:30:00,30.43,30.43,30.42,30.43,4300.0,18.4049,18.4049,18.3988,18.4049,4300.0
2010-02-22 14:35:00,30.42,30.43,30.42,30.42,5100.0,18.3988,18.4049,18.3988,18.3988,5100.0
2010-02-22 14:40:00,30.42,30.43,30.42,30.42,5000.0,18.3988,18.4049,18.3988,18.3988,5000.0
2010-02-22 14:45:00,30.43,30.43,30.42,30.43,4600.0,18.4049,18.4049,18.3988,18.4049,4600.0
2010-02-22 14:50:00,30.43,30.43,30.41,30.41,9600.0,18.4049,18.4049,18.3928,18.3928,9600.0
2010-02-22 14:55:00,30.41,30.42,30.4,30.4,27500.0,18.3928,18.3988,18.3868,18.3868,27500.0
2010-02-22 15:00:00,30.41,30.41,30.39,30.4,21700.0,18.3928,18.3928,18.3807,18.3868,21700.0
2010-02-22 15:05:00,30.39,30.4,30.39,30.4,9000.0,18.3807,18.3868,18.3807,18.3868,9000.0
2010-02-22 15:10:00,30.39,30.4,30.39,30.39,8400.0,18.3807,18.3868,18.3807,18.3807,8400.0
2010-02-22 15:15:00,30.4,30.4,30.39,30.4,13600.0,18.3868,18.3868,18.3807,18.3868,13600.0
2010-02-22 15:20:00,30.39,30.4,30.39,30.4,17300.0,18.3807,18.3868,18.3807,18.3868,17300.0
2010-02-22 15:25:00,30.39,30.4,30.39,30.39,6500.0,18.3807,18.3868,18.3807,18.3807,6500.0
2010-02-22 15:30:00,30.4,30.4,30.38,30.39,16600.0,18.3868,18.3868,18.3747,18.3807,16600.0
2010-02-22 15:35:00,30.39,30.39,30.37,30.38,35700.0,18.3807,18.3807,18.3686,18.3747,35700.0
2010-02-22 15:40:00,30.38,30.38,30.32,30.33,36100.0,18.3747,18.3747,18.3384,18.3444,36100.0
2010-02-22 15:45:00,30.33,30.33,30.31,30.32,45500.0,18.3444,18.3444,18.3323,18.3384,45500.0
2010-02-22 15:50:00,30.32,30.32,30.29,30.29,63900.0,18.3384,18.3384,18.3202,18.3202,63900.0
2010-02-22 15:55:00,30.29,30.31,30.27,30.31,165200.0,18.3202,18.3323,18.3081,18.3323,165200.0
2010-02-23 09:30:00,30.03,30.43,30.03,30.37,27900.0,18.163,18.4049,18.163,18.3686,27900.0
2010-02-23 09:35:00,30.37,30.42,30.36,30.37,32700.0,18.3686,18.3988,18.3626,18.3686,32700.0
2010-02-23 09:40:00,30.37,30.46,30.37,30.4,19700.0,18.3686,18.423,18.3686,18.3868,19700.0
2010-02-23 09:45:00,30.4,30.44,30.39,30.39,15600.0,18.3868,18.4109,18.3807,18.3807,15600.0
2010-02-23 09:50:00,30.39,30.39,30.3,30.32,22700.0,18.3807,18.3807,18.3263,18.3384,22700.0
2010-02-23 09:55:00,30.33,30.38,30.32,30.37,13100.0,18.3444,18.3747,18.3384,18.3686,13100.0
2010-02-23 10:00:00,30.37,30.37,30.17,30.24,96000.0,18.3686,18.3686,18.2476,18.29,96000.0
2010-02-23 10:05:00,30.25,30.25,30.17,30.23,32000.0,18.296,18.296,18.2476,18.2839,32000.0
2010-02-23 10:10:00,30.23,30.25,30.17,30.18,41100.0,18.2839,18.296,18.2476,18.2537,41100.0
2010-02-23 10:15:00,30.17,30.17,30.12,30.13,22000.0,18.2476,18.2476,18.2174,18.2234,22000.0
2010-02-23 10:20:00,30.12,30.14,30.09,30.1,28500.0,18.2174,18.2295,18.1993,18.2053,28500.0
2010-02-23 10:25:00,30.1,30.11,30.06,30.07,20200.0,18.2053,18.2114,18.1811,18.1872,20200.0
2010-02-23 10:30:00,30.07,30.08,30.02,30.03,20100.0,18.1872,18.1932,18.1569,18.163,20100.0
2010-02-23 10:35:00,30.03,30.07,30.02,30.06,19200.0,18.163,18.1872,18.1569,18.1811,19200.0
2010-02-23 10:40:00,30.05,30.08,30.05,30.08,14600.0,18.1751,18.1932,18.1751,18.1932,14600.0
2010-02-23 10:45:00,30.08,30.11,30.08,30.08,21400.0,18.1932,18.2114,18.1932,18.1932,21400.0
2010-02-23 10:50:00,30.08,30.1,30.08,30.09,12700.0,18.1932,18.2053,18.1932,18.1993,12700.0
2010-02-23 10:55:00,30.08,30.1,30.07,30.08,13100.0,18.1932,18.2053,18.1872,18.1932,13100.0
2010-02-23 11:00:00,30.07,30.1,30.05,30.06,13700.0,18.1872,18.2053,18.1751,18.1811,13700.0
2010-02-23 11:05:00,30.06,30.06,30.01,30.01,15500.0,18.1811,18.1811,18.1509,18.1509,15500.0
2010-02-23 11:10:00,30.01,30.02,29.99,29.99,13700.0,18.1509,18.1569,18.1388,18.1388,13700.0
2010-02-23 11:15:00,29.99,30.0,29.98,29.98,16800.0,18.1388,18.1448,18.1327,18.1327,16800.0
2010-02-23 11:20:00,29.99,30.0,29.98,30.0,9000.0,18.1388,18.1448,18.1327,18.1448,9000.0
2010-02-23 11:25:00,30.0,30.0,29.96,29.97,19900.0,18.1448,18.1448,18.1206,18.1267,19900.0
2010-02-23 11:30:00,29.97,30.0,29.96,30.0,18500.0,18.1267,18.1448,18.1206,18.1448,18500.0
2010-02-23 11:35:00,30.0,30.0,29.97,29.97,20900.0,18.1448,18.1448,18.1267,18.1267,20900.0
2010-02-23 11:40:00,29.96,29.96,29.94,29.94,15500.0,18.1206,18.1206,18.1085,18.1085,15500.0
2010-02-23 11:45:00,29.94,29.96,29.93,29.96,21000.0,18.1085,18.1206,18.1025,18.1206,21000.0
2010-02-23 11:50:00,29.96,29.97,29.92,29.93,29700.0,18.1206,18.1267,18.0964,18.1025,29700.0
2010-02-23 11:55:00,29.92,29.93,29.91,29.91,20900.0,18.0964,18.1025,18.0904,18.0904,20900.0
2010-02-23 12:00:00,29.91,29.93,29.9,29.92,33400.0,18.0904,18.1025,18.0843,18.0964,33400.0
2010-02-23 12:05:00,29.91,29.93,29.9,29.9,15800.0,18.0904,18.1025,18.0843,18.0843,15800.0
2010-02-23 12:10:00,29.9,29.91,29.9,29.91,13500.0,18.0843,18.0904,18.0843,18.0904,13500.0
2010-02-23 12:15:00,29.91,29.92,29.9,29.91,23800.0,18.0904,18.0964,18.0843,18.0904,23800.0
2010-02-23 12:20:00,29.92,29.92,29.9,29.9,17800.0,18.0964,18.0964,18.0843,18.0843,17800.0
2010-02-23 12:25:00,29.9,29.9,29.86,29.86,22600.0,18.0843,18.0843,18.0601,18.0601,22600.0
2010-02-23 12:30:00,29.86,29.89,29.86,29.88,11700.0,18.0601,18.0783,18.0601,18.0722,11700.0
2010-02-23 12:35:00,29.88,29.92,29.88,29.92,31000.0,18.0722,18.0964,18.0722,18.0964,31000.0
2010-02-23 12:40:00,29.92,29.93,29.91,29.91,10200.0,18.0964,18.1025,18.0904,18.0904,10200.0
2010-02-23 12:45:00,29.91,29.92,29.9,29.91,12000.0,18.0904,18.0964,18.0843,18.0904,12000.0
2010-02-23 12:50:00,29.92,29.94,29.91,29.91,17100.0,18.0964,18.1085,18.0904,18.0904,17100.0
2010-02-23 12:55:00,29.9,29.9,29.89,29.89,5100.0,18.0843,18.0843,18.0783,18.0783,5100.0
2010-02-23 13:00:00,29.9,29.91,29.88,29.88,22000.0,18.0843,18.0904,18.0722,18.0722,22000.0
2010-02-23 13:05:00,29.88,29.89,29.87,29.89,12100.0,18.0722,18.0783,18.0662,18.0783,12100.0
2010-02-23 13:10:00,29.89,29.9,29.88,29.89,6400.0,18.0783,18.0843,18.0722,18.0783,6400.0
2010-02-23 13:15:00,29.89,29.89,29.87,29.88,22400.0,18.0783,18.0783,18.0662,18.0722,22400.0
2010-02-23 13:20:00,29.87,29.9,29.86,29.88,22700.0,18.0662,18.0843,18.0601,18.0722,22700.0
2010-02-23 13:25:00,29.89,29.9,29.88,29.89,26600.0,18.0783,18.0843,18.0722,18.0783,26600.0
2010-02-23 13:30:00,29.9,29.9,29.88,29.89,15800.0,18.0843,18.0843,18.0722,18.0783,15800.0
2010-02-23 13:35:00,29.88,29.89,29.88,29.89,10000.0,18.0722,18.0783,18.0722,18.0783,10000.0
2010-02-23 13:40:00,29.89,29.9,29.86,29.86,33000.0,18.0783,18.0843,18.0601,18.0601,33000.0
2010-02-23 13:45:00,29.86,29.88,29.85,29.87,20400.0,18.0601,18.0722,18.0541,18.0662,20400.0
2010-02-23 13:50:00,29.88,29.92,29.88,29.92,18100.0,18.0722,18.0964,18.0722,18.0964,18100.0
2010-02-23 13:55:00,29.92,29.93,29.9,29.91,17700.0,18.0964,18.1025,18.0843,18.0904,17700.0
2010-02-23 14:00:00,29.9,29.91,29.87,29.89,21000.0,18.0843,18.0904,18.0662,18.0783,21000.0
2010-02-23 14:05:00,29.89,30.01,29.89,30.0,260400.0,18.0783,18.1509,18.0783,18.1448,260400.0
2010-02-23 14:10:00,30.01,30.05,30.0,30.02,26200.0,18.1509,18.1751,18.1448,18.1569,26200.0
2010-02-23 14:15:00,30.02,30.06,30.02,30.06,9500.0,18.1569,18.1811,18.1569,18.1811,9500.0
2010-02-23 14:20:00,30.05,30.06,30.04,30.04,18200.0,18.1751,18.1811,18.169,18.169,18200.0
2010-02-23 14:25:00,30.05,30.06,30.02,30.04,20500.0,18.1751,18.1811,18.1569,18.169,20500.0
2010-02-23 14:30:00,30.03,30.05,30.01,30.05,16600.0,18.163,18.1751,18.1509,18.1751,16600.0
2010-02-23 14:35:00,30.05,30.11,30.05,30.1,54800.0,18.1751,18.2114,18.1751,18.2053,54800.0
2010-02-23 14:40:00,30.1,30.13,30.09,30.1,31400.0,18.2053,18.2234,18.1993,18.2053,31400.0
2010-02-23 14:45:00,30.1,30.1,30.08,30.09,8000.0,18.2053,18.2053,18.1932,18.1993,8000.0
2010-02-23 14:50:00,30.09,30.11,30.08,30.11,47200.0,18.1993,18.2114,18.1932,18.2114,47200.0
2010-02-23 14:55:00,30.11,30.12,30.1,30.11,14600.0,18.2114,18.2174,18.2053,18.2114,14600.0
2010-02-23 15:00:00,30.12,30.21,30.11,30.17,243600.0,18.2174,18.2718,18.2114,18.2476,243600.0
2010-02-23 15:05:00,30.17,30.21,30.16,30.2,78200.0,18.2476,18.2718,18.2416,18.2658,78200.0
2010-02-23 15:10:00,30.2,30.21,30.19,30.2,18700.0,18.2658,18.2718,18.2597,18.2658,18700.0
2010-02-23 15:15:00,30.2,30.31,30.2,30.28,162700.0,18.2658,18.3323,18.2658,18.3142,162700.0
2010-02-23 15:20:00,30.27,30.28,30.22,30.22,19900.0,18.3081,18.3142,18.2779,18.2779,19900.0
2010-02-23 15:25:00,30.22,30.23,30.22,30.23,8900.0,18.2779,18.2839,18.2779,18.2839,8900.0
2010-02-23 15:30:00,30.22,30.22,30.18,30.18,19900.0,18.2779,18.2779,18.2537,18.2537,19900.0
2010-02-23 15:35:00,30.18,30.19,30.17,30.19,28100.0,18.2537,18.2597,18.2476,18.2597,28100.0
2010-02-23 15:40:00,30.19,30.19,30.17,30.17,17800.0,18.2597,18.2597,18.2476,18.2476,17800.0
2010-02-23 15:45:00,30.18,30.18,30.16,30.17,37100.0,18.2537,18.2537,18.2416,18.2476,37100.0
2010-02-23 15:50:00,30.17,30.17,30.13,30.13,39000.0,18.2476,18.2476,18.2234,18.2234,39000.0
2010-02-23 15:55:00,30.13,30.14,30.09,30.09,119700.0,18.2234,18.2295,18.1993,18.1993,119700.0
2010-02-24 09:30:00,30.31,30.48,30.18,30.48,55000.0,18.3323,18.4351,18.2537,18.4351,55000.0
2010-02-24 09:35:00,30.48,30.5,30.45,30.47,31300.0,18.4351,18.4472,18.417,18.4291,31300.0
2010-02-24 09:40:00,30.47,30.49,30.46,30.48,35100.0,18.4291,18.4412,18.423,18.4351,35100.0
2010-02-24 09:45:00,30.49,30.55,30.38,30.4,152600.0,18.4412,18.4775,18.3747,18.3868,152600.0
2010-02-24 09:50:00,30.41,30.46,30.4,30.46,35800.0,18.3928,18.423,18.3868,18.423,35800.0
2010-02-24 09:55:00,30.46,30.46,30.44,30.45,12700.0,18.423,18.423,18.4109,18.417,12700.0
2010-02-24 10:00:00,30.45,30.45,30.34,30.37,72300.0,18.417,18.417,18.3505,18.3686,72300.0
2010-02-24 10:05:00,30.37,30.39,30.34,30.35,20700.0,18.3686,18.3807,18.3505,18.3565,20700.0
2010-02-24 10:10:00,30.35,30.36,30.32,30.33,19500.0,18.3565,18.3626,18.3384,18.3444,19500.0
2010-02-24 10:15:00,30.33,30.33,30.29,30.3,24200.0,18.3444,18.3444,18.3202,18.3263,24200.0
2010-02-24 10:20:00,30.29,30.3,30.25,30.29,19600.0,18.3202,18.3263,18.296,18.3202,19600.0
2010-02-24 10:25:00,30.3,30.31,30.29,30.3,24400.0,18.3263,18.3323,18.3202,18.3263,24400.0
2010-02-24 10:30:00,30.29,30.36,30.28,30.32,44600.0,18.3202,18.3626,18.3142,18.3384,44600.0
2010-02-24 10:35:00,30.31,30.32,30.28,30.31,78000.0,18.3323,18.3384,18.3142,18.3323,78000.0
2010-02-24 10:40:00,30.31,30.35,30.31,30.34,46700.0,18.3323,18.3565,18.3323,18.3505,46700.0
2010-02-24 10:45:00,30.33,30.45,30.33,30.43,66900.0,18.3444,18.417,18.3444,18.4049,66900.0
2010-02-24 10:50:00,30.43,30.46,30.39,30.41,58800.0,18.4049,18.423,18.3807,18.3928,58800.0
2010-02-24 10:55:00,30.4,30.46,30.4,30.45,24300.0,18.3868,18.423,18.3868,18.417,24300.0
2010-02-24 11:00:00,30.45,30.53,30.44,30.49,48700.0,18.417,18.4654,18.4109,18.4412,48700.0
2010-02-24 11:05:00,30.49,30.57,30.48,30.53,42000.0,18.4412,18.4896,18.4351,18.4654,42000.0
2010-02-24 11:10:00,30.53,30.54,30.51,30.51,111400.0,18.4654,18.4714,18.4533,18.4533,111400.0
2010-02-24 11:15:00,30.51,30.52,30.47,30.47,14400.0,18.4533,18.4593,18.4291,18.4291,14400.0
2010-02-24 11:20:00,30.47,30.48,30.45,30.45,17700.0,18.4291,18.4351,18.417,18.417,17700.0
2010-02-24 11:25:00,30.46,30.47,30.43,30.45,21700.0,18.423,18.4291,18.4049,18.417,21700.0
2010-02-24 11:30:00,30.45,30.48,30.45,30.46,20400.0,18.417,18.4351,18.417,18.423,20400.0
2010-02-24 11:35:00,30.46,30.47,30.43,30.43,12700.0,18.423,18.4291,18.4049,18.4049,12700.0
2010-02-24 11:40:00,30.43,30.43,30.4,30.4,15000.0,18.4049,18.4049,18.3868,18.3868,15000.0
2010-02-24 11:45:00,30.4,30.41,30.39,30.4,20000.0,18.3868,18.3928,18.3807,18.3868,20000.0
2010-02-24 11:50:00,30.41,30.45,30.4,30.43,23800.0,18.3928,18.417,18.3868,18.4049,23800.0
2010-02-24 11:55:00,30.43,30.47,30.43,30.45,17500.0,18.4049,18.4291,18.4049,18.417,17500.0
2010-02-24 12:00:00,30.45,30.47,30.45,30.45,14400.0,18.417,18.4291,18.417,18.417,14400.0
2010-02-24 12:05:00,30.45,30.45,30.41,30.41,19800.0,18.417,18.417,18.3928,18.3928,19800.0
2010-02-24 12:10:00,30.41,30.45,30.38,30.45,50700.0,18.3928,18.417,18.3747,18.417,50700.0
2010-02-24 12:15:00,30.44,30.48,30.43,30.47,39800.0,18.4109,18.4351,18.4049,18.4291,39800.0
2010-02-24 12:20:00,30.47,30.47,30.44,30.44,22600.0,18.4291,18.4291,18.4109,18.4109,22600.0
2010-02-24 12:25:00,30.43,30.45,30.4,30.4,29800.0,18.4049,18.417,18.3868,18.3868,29800.0
2010-02-24 12:30:00,30.4,30.41,30.39,30.4,16700.0,18.3868,18.3928,18.3807,18.3868,16700.0
2010-02-24 12:35:00,30.39,30.4,30.39,30.4,4400.0,18.3807,18.3868,18.3807,18.3868,4400.0
2010-02-24 12:40:00,30.4,30.41,30.38,30.4,24000.0,18.3868,18.3928,18.3747,18.3868,24000.0
2010-02-24 12:45:00,30.4,30.4,30.39,30.39,11000.0,18.3868,18.3868,18.3807,18.3807,11000.0
2010-02-24 12:50:00,30.39,30.4,30.36,30.36,29900.0,18.3807,18.3868,18.3626,18.3626,29900.0
2010-02-24 12:55:00,30.36,30.37,30.34,30.35,20200.0,18.3626,18.3686,18.3505,18.3565,20200.0
2010-02-24 13:00:00,30.34,30.35,30.34,30.34,10800.0,18.3505,18.3565,18.3505,18.3505,10800.0
2010-02-24 13:05:00,30.34,30.35,30.33,30.33,13700.0,18.3505,18.3565,18.3444,18.3444,13700.0
2010-02-24 13:10:00,30.33,30.33,30.29,30.29,65100.0,18.3444,18.3444,18.3202,18.3202,65100.0
2010-02-24 13:15:00,30.29,30.32,30.29,30.32,82700.0,18.3202,18.3384,18.3202,18.3384,82700.0
2010-02-24 13:20:00,30.32,30.32,30.3,30.31,23700.0,18.3384,18.3384,18.3263,18.3323,23700.0
2010-02-24 13:25:00,30.31,30.31,30.29,30.3,14800.0,18.3323,18.3323,18.3202,18.3263,14800.0
2010-02-24 13:30:00,30.29,30.3,30.27,30.28,61900.0,18.3202,18.3263,18.3081,18.3142,61900.0
2010-02-24 13:35:00,30.29,30.29,30.28,30.29,5400.0,18.3202,18.3202,18.3142,18.3202,5400.0
2010-02-24 13:40:00,30.29,30.29,30.24,30.25,64400.0,18.3202,18.3202,18.29,18.296,64400.0
2010-02-24 13:45:00,30.25,30.27,30.25,30.27,23500.0,18.296,18.3081,18.296,18.3081,23500.0
2010-02-24 13:50:00,30.26,30.31,30.26,30.31,18200.0,18.3021,18.3323,18.3021,18.3323,18200.0
2010-02-24 13:55:00,30.3,30.33,30.3,30.32,26500.0,18.3263,18.3444,18.3263,18.3384,26500.0
2010-02-24 14:00:00,30.32,30.33,30.31,30.31,23400.0,18.3384,18.3444,18.3323,18.3323,23400.0
2010-02-24 14:05:00,30.31,30.31,30.28,30.3,35800.0,18.3323,18.3323,18.3142,18.3263,35800.0
2010-02-24 14:10:00,30.3,30.31,30.29,30.3,11100.0,18.3263,18.3323,18.3202,18.3263,11100.0
2010-02-24 14:15:00,30.3,30.3,30.27,30.27,16500.0,18.3263,18.3263,18.3081,18.3081,16500.0
2010-02-24 14:20:00,30.27,30.31,30.27,30.3,16200.0,18.3081,18.3323,18.3081,18.3263,16200.0
2010-02-24 14:25:00,30.29,30.29,30.28,30.28,10800.0,18.3202,18.3202,18.3142,18.3142,10800.0
2010-02-24 14:30:00,30.28,30.28,30.24,30.24,26400.0,18.3142,18.3142,18.29,18.29,26400.0
2010-02-24 14:35:00,30.24,30.25,30.22,30.23,24500.0,18.29,18.296,18.2779,18.2839,24500.0
2010-02-24 14:40:00,30.23,30.26,30.21,30.25,27400.0,18.2839,18.3021,18.2718,18.296,27400.0
2010-02-24 14:45:00,30.26,30.26,30.25,30.25,31400.0,18.3021,18.3021,18.296,18.296,31400.0
2010-02-24 14:50:00,30.26,30.27,30.25,30.26,25900.0,18.3021,18.3081,18.296,18.3021,25900.0
2010-02-24 14:55:00,30.26,30.27,30.26,30.26,17000.0,18.3021,18.3081,18.3021,18.3021,17000.0
2010-02-24 15:00:00,30.26,30.26,30.19,30.23,137500.0,18.3021,18.3021,18.2597,18.2839,137500.0
2010-02-24 15:05:00,30.23,30.23,30.21,30.21,41500.0,18.2839,18.2839,18.2718,18.2718,41500.0
2010-02-24 15:10:00,30.22,30.26,30.21,30.25,20900.0,18.2779,18.3021,18.2718,18.296,20900.0
2010-02-24 15:15:00,30.25,30.26,30.25,30.26,7000.0,18.296,18.3021,18.296,18.3021,7000.0
2010-02-24 15:20:00,30.26,30.28,30.24,30.25,55000.0,18.3021,18.3142,18.29,18.296,55000.0
2010-02-24 15:25:00,30.25,30.25,30.23,30.24,69800.0,18.296,18.296,18.2839,18.29,69800.0
2010-02-24 15:30:00,30.24,30.25,30.19,30.24,139400.0,18.29,18.296,18.2597,18.29,139400.0
2010-02-24 15:35:00,30.24,30.28,30.24,30.25,97500.0,18.29,18.3142,18.29,18.296,97500.0
2010-02-24 15:40:00,30.25,30.29,30.25,30.27,115400.0,18.296,18.3202,18.296,18.3081,115400.0
2010-02-24 15:45:00,30.27,30.29,30.26,30.26,51100.0,18.3081,18.3202,18.3021,18.3021,51100.0
2010-02-24 15:50:00,30.26,30.33,30.26,30.33,93100.0,18.3021,18.3444,18.3021,18.3444,93100.0
2010-02-24 15:55:00,30.32,30.34,30.28,30.3,241400.0,18.3384,18.3505,18.3142,18.3263,241400.0
2010-02-25 09:30:00,29.91,30.03,29.89,29.94,66600.0,18.0904,18.163,18.0783,18.1085,66600.0
2010-02-25 09:35:00,29.95,29.98,29.9,29.9,27600.0,18.1146,18.1327,18.0843,18.0843,27600.0
2010-02-25 09:40:00,29.89,29.89,29.72,29.72,45400.0,18.0783,18.0783,17.9755,17.9755,45400.0
2010-02-25 09:45:00,29.72,29.75,29.67,29.73,52000.0,17.9755,17.9936,17.9452,17.9815,52000.0
2010-02-25 09:50:00,29.73,29.76,29.71,29.71,34200.0,17.9815,17.9997,17.9694,17.9694,34200.0
2010-02-25 09:55:00,29.72,29.72,29.69,29.71,24100.0,17.9755,17.9755,17.9573,17.9694,24100.0
2010-02-25 10:00:00,29.71,29.74,29.69,29.74,41100.0,17.9694,17.9876,17.9573,17.9876,41100.0
2010-02-25 10:05:00,29.73,29.74,29.69,29.7,20800.0,17.9815,17.9876,17.9573,17.9634,20800.0
2010-02-25 10:10:00,29.7,29.7,29.68,29.69,19400.0,17.9634,17.9634,17.9513,17.9573,19400.0
2010-02-25 10:15:00,29.69,29.72,29.67,29.67,49600.0,17.9573,17.9755,17.9452,17.9452,49600.0
2010-02-25 10:20:00,29.66,29.68,29.64,29.67,51400.0,17.9392,17.9513,17.9271,17.9452,51400.0
2010-02-25 10:25:00,29.66,29.68,29.65,29.68,25900.0,17.9392,17.9513,17.9331,17.9513,25900.0
2010-02-25 10:30:00,29.67,29.71,29.65,29.71,42500.0,17.9452,17.9694,17.9331,17.9694,42500.0
2010-02-25 10:35:00,29.71,29.73,29.65,29.65,62800.0,17.9694,17.9815,17.9331,17.9331,62800.0
2010-02-25 10:40:00,29.65,29.66,29.62,29.62,38900.0,17.9331,17.9392,17.915,17.915,38900.0
2010-02-25 10:45:00,29.63,29.66,29.6,29.64,30900.0,17.921,17.9392,17.9029,17.9271,30900.0
2010-02-25 10:50:00,29.64,29.66,29.63,29.65,14400.0,17.9271,17.9392,17.921,17.9331,14400.0
2010-02-25 10:55:00,29.65,29.66,29.59,29.59,25100.0,17.9331,17.9392,17.8968,17.8968,25100.0
2010-02-25 11:00:00,29.6,29.63,29.59,29.61,32800.0,17.9029,17.921,17.8968,17.9089,32800.0
2010-02-25 11:05:00,29.61,29.61,29.59,29.61,33600.0,17.9089,17.9089,17.8968,17.9089,33600.0
2010-02-25 11:10:00,29.61,29.64,29.59,29.59,63900.0,17.9089,17.9271,17.8968,17.8968,63900.0
2010-02-25 11:15:00,29.59,29.64,29.59,29.63,28000.0,17.8968,17.9271,17.8968,17.921,28000.0
2010-02-25 11:20:00,29.62,29.63,29.58,29.62,28200.0,17.915,17.921,17.8908,17.915,28200.0
2010-02-25 11:25:00,29.62,29.63,29.61,29.63,22700.0,17.915,17.921,17.9089,17.921,22700.0
2010-02-25 11:30:00,29.63,29.64,29.57,29.59,23700.0,17.921,17.9271,17.8847,17.8968,23700.0
2010-02-25 11:35:00,29.6,29.63,29.6,29.62,18900.0,17.9029,17.921,17.9029,17.915,18900.0
2010-02-25 11:40:00,29.61,29.65,29.61,29.65,11900.0,17.9089,17.9331,17.9089,17.9331,11900.0
2010-02-25 11:45:00,29.65,29.66,29.64,29.65,18300.0,17.9331,17.9392,17.9271,17.9331,18300.0
2010-02-25 11:50:00,29.65,29.65,29.61,29.61,20400.0,17.9331,17.9331,17.9089,17.9089,20400.0
2010-02-25 11:55:00,29.61,29.62,29.6,29.61,10200.0,17.9089,17.915,17.9029,17.9089,10200.0
2010-02-25 12:00:00,29.61,29.65,29.6,29.64,23700.0,17.9089,17.9331,17.9029,17.9271,23700.0
2010-02-25 12:05:00,29.65,29.66,29.64,29.65,29200.0,17.9331,17.9392,17.9271,17.9331,29200.0
2010-02-25 12:10:00,29.66,29.66,29.63,29.63,15300.0,17.9392,17.9392,17.921,17.921,15300.0
2010-02-25 12:15:00,29.64,29.64,29.62,29.63,14300.0,17.9271,17.9271,17.915,17.921,14300.0
2010-02-25 12:20:00,29.62,29.65,29.62,29.64,11500.0,17.915,17.9331,17.915,17.9271,11500.0
2010-02-25 12:25:00,29.64,29.64,29.62,29.63,10400.0,17.9271,17.9271,17.915,17.921,10400.0
2010-02-25 12:30:00,29.64,29.64,29.62,29.63,12300.0,17.9271,17.9271,17.915,17.921,12300.0
2010-02-25 12:35:00,29.64,29.65,29.62,29.65,19600.0,17.9271,17.9331,17.915,17.9331,19600.0
2010-02-25 12:40:00,29.65,29.66,29.63,29.64,37800.0,17.9331,17.9392,17.921,17.9271,37800.0
2010-02-25 12:45:00,29.64,29.64,29.62,29.63,6200.0,17.9271,17.9271,17.915,17.921,6200.0
2010-02-25 12:50:00,29.63,29.66,29.63,29.65,17900.0,17.921,17.9392,17.921,17.9331,17900.0
2010-02-25 12:55:00,29.65,29.65,29.63,29.64,15400.0,17.9331,17.9331,17.921,17.9271,15400.0
2010-02-25 13:00:00,29.64,29.65,29.64,29.65,6600.0,17.9271,17.9331,17.9271,17.9331,6600.0
2010-02-25 13:05:00,29.64,29.65,29.63,29.63,6500.0,17.9271,17.9331,17.921,17.921,6500.0
2010-02-25 13:10:00,29.63,29.65,29.63,29.65,14100.0,17.921,17.9331,17.921,17.9331,14100.0
2010-02-25 13:15:00,29.66,29.66,29.64,29.65,8600.0,17.9392,17.9392,17.9271,17.9331,8600.0
2010-02-25 13:20:00,29.65,29.68,29.65,29.66,13500.0,17.9331,17.9513,17.9331,17.9392,13500.0
2010-02-25 13:25:00,29.67,29.67,29.65,29.65,5000.0,17.9452,17.9452,17.9331,17.9331,5000.0
2010-02-25 13:30:00,29.66,29.67,29.65,29.66,5900.0,17.9392,17.9452,17.9331,17.9392,5900.0
2010-02-25 13:35:00,29.67,29.68,29.66,29.68,21300.0,17.9452,17.9513,17.9392,17.9513,21300.0
2010-02-25 13:40:00,29.68,29.69,29.67,29.68,15200.0,17.9513,17.9573,17.9452,17.9513,15200.0
2010-02-25 13:45:00,29.67,29.77,29.67,29.76,40300.0,17.9452,18.0057,17.9452,17.9997,40300.0
2010-02-25 13:50:00,29.76,29.83,29.76,29.82,45000.0,17.9997,18.042,17.9997,18.036,45000.0
2010-02-25 13:55:00,29.81,29.89,29.81,29.88,49200.0,18.0299,18.0783,18.0299,18.0722,49200.0
2010-02-25 14:00:00,29.88,29.94,29.88,29.88,32400.0,18.0722,18.1085,18.0722,18.0722,32400.0
2010-02-25 14:05:00,29.89,29.92,29.87,29.87,39900.0,18.0783,18.0964,18.0662,18.0662,39900.0
2010-02-25 14:10:00,29.88,29.88,29.82,29.83,56800.0,18.0722,18.0722,18.036,18.042,56800.0
2010-02-25 14:15:00,29.83,29.84,29.82,29.83,23300.0,18.042,18.048,18.036,18.042,23300.0
2010-02-25 14:20:00,29.82,29.84,29.8,29.83,43700.0,18.036,18.048,18.0239,18.042,43700.0
2010-02-25 14:25:00,29.83,29.84,29.78,29.78,27100.0,18.042,18.048,18.0118,18.0118,27100.0
2010-02-25 14:30:00,29.79,29.82,29.79,29.8,59700.0,18.0178,18.036,18.0178,18.0239,59700.0
2010-02-25 14:35:00,29.8,29.8,29.77,29.77,19400.0,18.0239,18.0239,18.0057,18.0057,19400.0
2010-02-25 14:40:00,29.77,29.78,29.75,29.75,31300.0,18.0057,18.0118,17.9936,17.9936,31300.0
2010-02-25 14:45:00,29.76,29.79,29.75,29.75,27200.0,17.9997,18.0178,17.9936,17.9936,27200.0
2010-02-25 14:50:00,29.74,29.78,29.74,29.77,103400.0,17.9876,18.0118,17.9876,18.0057,103400.0
2010-02-25 14:55:00,29.77,29.77,29.74,29.75,45100.0,18.0057,18.0057,17.9876,17.9936,45100.0
2010-02-25 15:00:00,29.74,29.75,29.73,29.74,37700.0,17.9876,17.9936,17.9815,17.9876,37700.0
2010-02-25 15:05:00,29.74,29.78,29.74,29.78,196200.0,17.9876,18.0118,17.9876,18.0118,196200.0
2010-02-25 15:10:00,29.78,29.78,29.74,29.75,61800.0,18.0118,18.0118,17.9876,17.9936,61800.0
2010-02-25 15:15:00,29.75,29.76,29.74,29.74,47200.0,17.9936,17.9997,17.9876,17.9876,47200.0
2010-02-25 15:20:00,29.73,29.75,29.73,29.74,42000.0,17.9815,17.9936,17.9815,17.9876,42000.0
2010-02-25 15:25:00,29.75,29.76,29.74,29.75,47700.0,17.9936,17.9997,17.9876,17.9936,47700.0
2010-02-25 15:30:00,29.76,29.81,29.75,29.8,140700.0,17.9997,18.0299,17.9936,18.0239,140700.0
2010-02-25 15:35:00,29.8,29.81,29.77,29.78,111100.0,18.0239,18.0299,18.0057,18.0118,111100.0
2010-02-25 15:40:00,29.78,29.82,29.77,29.8,80900.0,18.0118,18.036,18.0057,18.0239,80900.0
2010-02-25 15:45:00,29.8,29.81,29.75,29.76,148400.0,18.0239,18.0299,17.9936,17.9997,148400.0
2010-02-25 15:50:00,29.76,29.81,29.76,29.8,162100.0,17.9997,18.0299,17.9997,18.0239,162100.0
2010-02-25 15:55:00,29.8,29.81,29.76,29.81,537900.0,18.0239,18.0299,17.9997,18.0299,537900.0
2010-02-26 09:30:00,29.92,29.93,29.76,29.89,71900.0,18.0964,18.1025,17.9997,18.0783,71900.0
2010-02-26 09:35:00,29.89,29.93,29.81,29.85,35400.0,18.0783,18.1025,18.0299,18.0541,35400.0
2010-02-26 09:40:00,29.86,29.86,29.75,29.79,85700.0,18.0601,18.0601,17.9936,18.0178,85700.0
2010-02-26 09:45:00,29.78,29.84,29.78,29.81,78300.0,18.0118,18.048,18.0118,18.0299,78300.0
2010-02-26 09:50:00,29.8,29.82,29.77,29.8,10300.0,18.0239,18.036,18.0057,18.0239,10300.0
2010-02-26 09:55:00,29.79,29.84,29.78,29.78,11700.0,18.0178,18.048,18.0118,18.0118,11700.0
2010-02-26 10:00:00,29.78,29.83,29.72,29.74,33700.0,18.0118,18.042,17.9755,17.9876,33700.0
2010-02-26 10:05:00,29.75,29.78,29.7,29.76,29900.0,17.9936,18.0118,17.9634,17.9997,29900.0
2010-02-26 10:10:00,29.76,29.85,29.75,29.82,32700.0,17.9997,18.0541,17.9936,18.036,32700.0
2010-02-26 10:15:00,29.82,29.89,29.82,29.88,27800.0,18.036,18.0783,18.036,18.0722,27800.0
2010-02-26 10:20:00,29.87,29.9,29.86,29.88,19000.0,18.0662,18.0843,18.0601,18.0722,19000.0
2010-02-26 10:25:00,29.87,29.89,29.84,29.86,29700.0,18.0662,18.0783,18.048,18.0601,29700.0
2010-02-26 10:30:00,29.87,29.91,29.86,29.86,17800.0,18.0662,18.0904,18.0601,18.0601,17800.0
2010-02-26 10:35:00,29.86,29.93,29.86,29.92,35500.0,18.0601,18.1025,18.0601,18.0964,35500.0
2010-02-26 10:40:00,29.92,29.92,29.89,29.92,16300.0,18.0964,18.0964,18.0783,18.0964,16300.0
2010-02-26 10:45:00,29.92,29.93,29.87,29.88,26300.0,18.0964,18.1025,18.0662,18.0722,26300.0
2010-02-26 10:50:00,29.88,29.92,29.87,29.87,21200.0,18.0722,18.0964,18.0662,18.0662,21200.0
2010-02-26 10:55:00,29.86,29.89,29.82,29.86,37300.0,18.0601,18.0783,18.036,18.0601,37300.0
2010-02-26 11:00:00,29.85,29.88,29.82,29.87,26800.0,18.0541,18.0722,18.036,18.0662,26800.0
2010-02-26 11:05:00,29.87,29.92,29.86,29.89,27500.0,18.0662,18.0964,18.0601,18.0783,27500.0
2010-02-26 11:10:00,29.89,29.92,29.89,29.89,11400.0,18.0783,18.0964,18.0783,18.0783,11400.0
2010-02-26 11:15:00,29.89,29.93,29.86,29.91,29300.0,18.0783,18.1025,18.0601,18.0904,29300.0
2010-02-26 11:20:00,29.9,29.91,29.87,29.88,16100.0,18.0843,18.0904,18.0662,18.0722,16100.0
2010-02-26 11:25:00,29.88,29.92,29.88,29.9,6700.0,18.0722,18.0964,18.0722,18.0843,6700.0
2010-02-26 11:30:00,29.9,29.94,29.87,29.93,21600.0,18.0843,18.1085,18.0662,18.1025,21600.0
2010-02-26 11:35:00,29.93,29.94,29.92,29.93,13100.0,18.1025,18.1085,18.0964,18.1025,13100.0
2010-02-26 11:40:00,29.92,29.92,29.9,29.9,9800.0,18.0964,18.0964,18.0843,18.0843,9800.0
2010-02-26 11:45:00,29.91,29.92,29.86,29.86,21800.0,18.0904,18.0964,18.0601,18.0601,21800.0
2010-02-26 11:50:00,29.86,29.88,29.85,29.86,11600.0,18.0601,18.0722,18.0541,18.0601,11600.0
2010-02-26 11:55:00,29.87,29.88,29.86,29.87,13100.0,18.0662,18.0722,18.0601,18.0662,13100.0
2010-02-26 12:00:00,29.87,29.88,29.84,29.86,19500.0,18.0662,18.0722,18.048,18.0601,19500.0
2010-02-26 12:05:00,29.87,29.87,29.83,29.83,21400.0,18.0662,18.0662,18.042,18.042,21400.0
2010-02-26 12:10:00,29.84,29.84,29.8,29.84,20200.0,18.048,18.048,18.0239,18.048,20200.0
2010-02-26 12:15:00,29.84,29.85,29.83,29.85,19100.0,18.048,18.0541,18.042,18.0541,19100.0
2010-02-26 12:20:00,29.85,29.85,29.84,29.84,8300.0,18.0541,18.0541,18.048,18.048,8300.0
2010-02-26 12:25:00,29.84,29.86,29.83,29.85,11500.0,18.048,18.0601,18.042,18.0541,11500.0
2010-02-26 12:30:00,29.85,29.86,29.84,29.86,4800.0,18.0541,18.0601,18.048,18.0601,4800.0
2010-02-26 12:35:00,29.85,29.88,29.83,29.87,30000.0,18.0541,18.0722,18.042,18.0662,30000.0
2010-02-26 12:40:00,29.87,29.89,29.86,29.87,17000.0,18.0662,18.0783,18.0601,18.0662,17000.0
2010-02-26 12:45:00,29.88,29.89,29.85,29.85,22000.0,18.0722,18.0783,18.0541,18.0541,22000.0
2010-02-26 12:50:00,29.85,29.85,29.81,29.82,23100.0,18.0541,18.0541,18.0299,18.036,23100.0
2010-02-26 12:55:00,29.83,29.87,29.83,29.87,18200.0,18.042,18.0662,18.042,18.0662,18200.0
2010-02-26 13:00:00,29.87,29.88,29.84,29.87,14800.0,18.0662,18.0722,18.048,18.0662,14800.0
2010-02-26 13:05:00,29.88,29.88,29.85,29.85,10100.0,18.0722,18.0722,18.0541,18.0541,10100.0
2010-02-26 13:10:00,29.85,29.86,29.84,29.84,1900.0,18.0541,18.0601,18.048,18.048,1900.0
2010-02-26 13:15:00,29.85,29.85,29.84,29.84,8800.0,18.0541,18.0541,18.048,18.048,8800.0
2010-02-26 13:20:00,29.85,29.88,29.84,29.87,16700.0,18.0541,18.0722,18.048,18.0662,16700.0
2010-02-26 13:25:00,29.88,29.9,29.86,29.9,22500.0,18.0722,18.0843,18.0601,18.0843,22500.0
2010-02-26 13:30:00,29.89,29.93,29.87,29.92,21200.0,18.0783,18.1025,18.0662,18.0964,21200.0
2010-02-26 13:35:00,29.91,29.92,29.89,29.89,9500.0,18.0904,18.0964,18.0783,18.0783,9500.0
2010-02-26 13:40:00,29.9,29.91,29.89,29.91,10100.0,18.0843,18.0904,18.0783,18.0904,10100.0
2010-02-26 13:45:00,29.9,29.91,29.88,29.91,9500.0,18.0843,18.0904,18.0722,18.0904,9500.0
2010-02-26 13:50:00,29.91,29.92,29.89,29.9,28300.0,18.0904,18.0964,18.0783,18.0843,28300.0
2010-02-26 13:55:00,29.89,29.93,29.89,29.91,36500.0,18.0783,18.1025,18.0783,18.0904,36500.0
2010-02-26 14:00:00,29.92,29.93,29.91,29.91,8900.0,18.0964,18.1025,18.0904,18.0904,8900.0
2010-02-26 14:05:00,29.91,29.92,29.9,29.9,19500.0,18.0904,18.0964,18.0843,18.0843,19500.0
2010-02-26 14:10:00,29.9,29.92,29.9,29.92,9300.0,18.0843,18.0964,18.0843,18.0964,9300.0
2010-02-26 14:15:00,29.92,29.93,29.91,29.91,10500.0,18.0964,18.1025,18.0904,18.0904,10500.0
2010-02-26 14:20:00,29.91,29.93,29.91,29.93,6400.0,18.0904,18.1025,18.0904,18.1025,6400.0
2010-02-26 14:25:00,29.92,29.94,29.92,29.93,17900.0,18.0964,18.1085,18.0964,18.1025,17900.0
2010-02-26 14:30:00,29.93,29.94,29.92,29.92,10500.0,18.1025,18.1085,18.0964,18.0964,10500.0
2010-02-26 14:35:00,29.92,29.92,29.9,29.9,7300.0,18.0964,18.0964,18.0843,18.0843,7300.0
2010-02-26 14:40:00,29.91,29.92,29.9,29.91,10500.0,18.0904,18.0964,18.0843,18.0904,10500.0
2010-02-26 14:45:00,29.91,29.92,29.9,29.91,10500.0,18.0904,18.0964,18.0843,18.0904,10500.0
2010-02-26 14:50:00,29.92,29.92,29.91,29.92,10300.0,18.0964,18.0964,18.0904,18.0964,10300.0
2010-02-26 14:55:00,29.91,29.94,29.91,29.93,9700.0,18.0904,18.1085,18.0904,18.1025,9700.0
2010-02-26 15:00:00,29.94,29.94,29.92,29.92,12100.0,18.1085,18.1085,18.0964,18.0964,12100.0
2010-02-26 15:05:00,29.93,29.93,29.9,29.9,20000.0,18.1025,18.1025,18.0843,18.0843,20000.0
2010-02-26 15:10:00,29.91,29.96,29.9,29.95,35700.0,18.0904,18.1206,18.0843,18.1146,35700.0
2010-02-26 15:15:00,29.96,29.98,29.95,29.98,37100.0,18.1206,18.1327,18.1146,18.1327,37100.0
2010-02-26 15:20:00,29.97,29.99,29.97,29.99,17900.0,18.1267,18.1388,18.1267,18.1388,17900.0
2010-02-26 15:25:00,29.98,30.0,29.98,29.99,32200.0,18.1327,18.1448,18.1327,18.1388,32200.0
2010-02-26 15:30:00,30.0,30.0,29.96,29.97,51600.0,18.1448,18.1448,18.1206,18.1267,51600.0
2010-02-26 15:35:00,29.97,29.98,29.96,29.98,45800.0,18.1267,18.1327,18.1206,18.1327,45800.0
2010-02-26 15:40:00,29.97,29.98,29.96,29.97,38700.0,18.1267,18.1327,18.1206,18.1267,38700.0
2010-02-26 15:45:00,29.97,29.97,29.96,29.96,34300.0,18.1267,18.1267,18.1206,18.1206,34300.0
2010-02-26 15:50:00,29.96,29.97,29.96,29.96,52900.0,18.1206,18.1267,18.1206,18.1206,52900.0
2010-02-26 15:55:00,29.96,29.97,29.93,29.94,163600.0,18.1206,18.1267,18.1025,18.1085,163600.0
2010-03-01 09:30:00,30.24,30.24,29.86,30.12,53500.0,18.29,18.29,18.0601,18.2174,53500.0
2010-03-01 09:35:00,30.11,30.21,30.1,30.2,80600.0,18.2114,18.2718,18.2053,18.2658,80600.0
2010-03-01 09:40:00,30.2,30.22,30.19,30.22,19500.0,18.2658,18.2779,18.2597,18.2779,19500.0
2010-03-01 09:45:00,30.22,30.25,30.22,30.25,14300.0,18.2779,18.296,18.2779,18.296,14300.0
2010-03-01 09:50:00,30.24,30.26,30.24,30.26,24100.0,18.29,18.3021,18.29,18.3021,24100.0
2010-03-01 09:55:00,30.27,30.28,30.25,30.27,149400.0,18.3081,18.3142,18.296,18.3081,149400.0
2010-03-01 10:00:00,30.26,30.35,30.23,30.34,148800.0,18.3021,18.3565,18.2839,18.3505,148800.0
2010-03-01 10:05:00,30.34,30.38,30.33,30.38,37800.0,18.3505,18.3747,18.3444,18.3747,37800.0
2010-03-01 10:10:00,30.38,30.39,30.35,30.36,11300.0,18.3747,18.3807,18.3565,18.3626,11300.0
2010-03-01 10:15:00,30.36,30.37,30.35,30.35,14500.0,18.3626,18.3686,18.3565,18.3565,14500.0
2010-03-01 10:20:00,30.35,30.36,30.3,30.31,23500.0,18.3565,18.3626,18.3263,18.3323,23500.0
2010-03-01 10:25:00,30.3,30.3,30.28,30.3,13100.0,18.3263,18.3263,18.3142,18.3263,13100.0
2010-03-01 10:30:00,30.3,30.32,30.28,30.29,22200.0,18.3263,18.3384,18.3142,18.3202,22200.0
2010-03-01 10:35:00,30.28,30.31,30.28,30.29,26600.0,18.3142,18.3323,18.3142,18.3202,26600.0
2010-03-01 10:40:00,30.3,30.31,30.29,30.3,17600.0,18.3263,18.3323,18.3202,18.3263,17600.0
2010-03-01 10:45:00,30.3,30.33,30.29,30.33,17700.0,18.3263,18.3444,18.3202,18.3444,17700.0
2010-03-01 10:50:00,30.33,30.36,30.33,30.35,17900.0,18.3444,18.3626,18.3444,18.3565,17900.0
2010-03-01 10:55:00,30.35,30.36,30.34,30.34,17800.0,18.3565,18.3626,18.3505,18.3505,17800.0
2010-03-01 11:00:00,30.35,30.35,30.34,30.34,9500.0,18.3565,18.3565,18.3505,18.3505,9500.0
2010-03-01 11:05:00,30.34,30.37,30.34,30.37,45000.0,18.3505,18.3686,18.3505,18.3686,45000.0
2010-03-01 11:10:00,30.38,30.38,30.34,30.34,18300.0,18.3747,18.3747,18.3505,18.3505,18300.0
2010-03-01 11:15:00,30.33,30.34,30.33,30.33,18800.0,18.3444,18.3505,18.3444,18.3444,18800.0
2010-03-01 11:20:00,30.33,30.34,30.29,30.3,9000.0,18.3444,18.3505,18.3202,18.3263,9000.0
2010-03-01 11:25:00,30.29,30.31,30.29,30.3,13800.0,18.3202,18.3323,18.3202,18.3263,13800.0
2010-03-01 11:30:00,30.3,30.32,30.3,30.31,13300.0,18.3263,18.3384,18.3263,18.3323,13300.0
2010-03-01 11:35:00,30.3,30.34,30.3,30.32,30100.0,18.3263,18.3505,18.3263,18.3384,30100.0
2010-03-01 11:40:00,30.32,30.33,30.29,30.29,8300.0,18.3384,18.3444,18.3202,18.3202,8300.0
2010-03-01 11:45:00,30.3,30.32,30.3,30.3,15100.0,18.3263,18.3384,18.3263,18.3263,15100.0
2010-03-01 11:50:00,30.29,30.36,30.29,30.33,91800.0,18.3202,18.3626,18.3202,18.3444,91800.0
2010-03-01 11:55:00,30.32,30.32,30.31,30.32,4800.0,18.3384,18.3384,18.3323,18.3384,4800.0
2010-03-01 12:00:00,30.31,30.35,30.31,30.33,11800.0,18.3323,18.3565,18.3323,18.3444,11800.0
2010-03-01 12:05:00,30.33,30.36,30.33,30.33,36000.0,18.3444,18.3626,18.3444,18.3444,36000.0
2010-03-01 12:10:00,30.33,30.34,30.31,30.31,23400.0,18.3444,18.3505,18.3323,18.3323,23400.0
2010-03-01 12:15:00,30.32,30.32,30.31,30.31,2000.0,18.3384,18.3384,18.3323,18.3323,2000.0
2010-03-01 12:20:00,30.32,30.33,30.31,30.31,8500.0,18.3384,18.3444,18.3323,18.3323,8500.0
2010-03-01 12:25:00,30.32,30.32,30.29,30.29,12600.0,18.3384,18.3384,18.3202,18.3202,12600.0
2010-03-01 12:30:00,30.29,30.3,30.28,30.3,9500.0,18.3202,18.3263,18.3142,18.3263,9500.0
2010-03-01 12:35:00,30.3,30.3,30.29,30.3,5400.0,18.3263,18.3263,18.3202,18.3263,5400.0
2010-03-01 12:40:00,30.3,30.3,30.29,30.3,3800.0,18.3263,18.3263,18.3202,18.3263,3800.0
2010-03-01 12:45:00,30.3,30.3,30.29,30.3,2200.0,18.3263,18.3263,18.3202,18.3263,2200.0
2010-03-01 12:50:00,30.29,30.3,30.27,30.27,10100.0,18.3202,18.3263,18.3081,18.3081,10100.0
2010-03-01 12:55:00,30.27,30.27,30.25,30.26,10100.0,18.3081,18.3081,18.296,18.3021,10100.0
2010-03-01 13:00:00,30.26,30.26,30.24,30.25,32100.0,18.3021,18.3021,18.29,18.296,32100.0
2010-03-01 13:05:00,30.25,30.27,30.25,30.26,13600.0,18.296,18.3081,18.296,18.3021,13600.0
2010-03-01 13:10:00,30.26,30.3,30.26,30.27,18600.0,18.3021,18.3263,18.3021,18.3081,18600.0
2010-03-01 13:15:00,30.27,30.28,30.26,30.26,8400.0,18.3081,18.3142,18.3021,18.3021,8400.0
2010-03-01 13:20:00,30.26,30.27,30.26,30.26,4700.0,18.3021,18.3081,18.3021,18.3021,4700.0
2010-03-01 13:25:00,30.27,30.27,30.26,30.27,7400.0,18.3081,18.3081,18.3021,18.3081,7400.0
2010-03-01 13:30:00,30.27,30.27,30.25,30.27,16600.0,18.3081,18.3081,18.296,18.3081,16600.0
2010-03-01 13:35:00,30.27,30.28,30.26,30.27,8600.0,18.3081,18.3142,18.3021,18.3081,8600.0
2010-03-01 13:40:00,30.27,30.27,30.25,30.26,17200.0,18.3081,18.3081,18.296,18.3021,17200.0
2010-03-01 13:45:00,30.27,30.29,30.26,30.29,7400.0,18.3081,18.3202,18.3021,18.3202,7400.0
2010-03-01 13:50:00,30.29,30.31,30.29,30.3,5300.0,18.3202,18.3323,18.3202,18.3263,5300.0
2010-03-01 13:55:00,30.31,30.32,30.28,30.32,44300.0,18.3323,18.3384,18.3142,18.3384,44300.0
2010-03-01 14:00:00,30.32,30.34,30.32,30.32,28700.0,18.3384,18.3505,18.3384,18.3384,28700.0
2010-03-01 14:05:00,30.33,30.33,30.32,30.33,3700.0,18.3444,18.3444,18.3384,18.3444,3700.0
2010-03-01 14:10:00,30.32,30.34,30.32,30.33,13200.0,18.3384,18.3505,18.3384,18.3444,13200.0
2010-03-01 14:15:00,30.34,30.39,30.34,30.37,23500.0,18.3505,18.3807,18.3505,18.3686,23500.0
2010-03-01 14:20:00,30.37,30.38,30.34,30.34,30000.0,18.3686,18.3747,18.3505,18.3505,30000.0
2010-03-01 14:25:00,30.34,30.35,30.33,30.33,16700.0,18.3505,18.3565,18.3444,18.3444,16700.0
2010-03-01 14:30:00,30.34,30.34,30.33,30.33,11000.0,18.3505,18.3505,18.3444,18.3444,11000.0
2010-03-01 14:35:00,30.33,30.34,30.31,30.31,15400.0,18.3444,18.3505,18.3323,18.3323,15400.0
2010-03-01 14:40:00,30.32,30.32,30.31,30.32,11100.0,18.3384,18.3384,18.3323,18.3384,11100.0
2010-03-01 14:45:00,30.32,30.32,30.31,30.31,11400.0,18.3384,18.3384,18.3323,18.3323,11400.0
2010-03-01 14:50:00,30.32,30.32,30.3,30.3,13800.0,18.3384,18.3384,18.3263,18.3263,13800.0
2010-03-01 14:55:00,30.31,30.32,30.28,30.28,35000.0,18.3323,18.3384,18.3142,18.3142,35000.0
2010-03-01 15:00:00,30.28,30.28,30.26,30.26,28800.0,18.3142,18.3142,18.3021,18.3021,28800.0
2010-03-01 15:05:00,30.25,30.26,30.24,30.25,60200.0,18.296,18.3021,18.29,18.296,60200.0
2010-03-01 15:10:00,30.25,30.25,30.24,30.25,26800.0,18.296,18.296,18.29,18.296,26800.0
2010-03-01 15:15:00,30.24,30.27,30.24,30.27,12600.0,18.29,18.3081,18.29,18.3081,12600.0
2010-03-01 15:20:00,30.26,30.28,30.26,30.28,13500.0,18.3021,18.3142,18.3021,18.3142,13500.0
2010-03-01 15:25:00,30.28,30.29,30.27,30.28,21200.0,18.3142,18.3202,18.3081,18.3142,21200.0
2010-03-01 15:30:00,30.29,30.29,30.27,30.28,20500.0,18.3202,18.3202,18.3081,18.3142,20500.0
2010-03-01 15:35:00,30.27,30.29,30.27,30.28,31600.0,18.3081,18.3202,18.3081,18.3142,31600.0
2010-03-01 15:40:00,30.29,30.29,30.27,30.27,31300.0,18.3202,18.3202,18.3081,18.3081,31300.0
2010-03-01 15:45:00,30.28,30.28,30.25,30.26,57200.0,18.3142,18.3142,18.296,18.3021,57200.0
2010-03-01 15:50:00,30.26,30.28,30.25,30.25,89300.0,18.3021,18.3142,18.296,18.296,89300.0
2010-03-01 15:55:00,30.26,30.29,30.25,30.29,131100.0,18.3021,18.3202,18.296,18.3202,131100.0
2010-03-02 09:30:00,30.27,30.33,30.22,30.28,51900.0,18.3081,18.3444,18.2779,18.3142,51900.0
2010-03-02 09:35:00,30.29,30.33,30.27,30.28,25800.0,18.3202,18.3444,18.3081,18.3142,25800.0
2010-03-02 09:40:00,30.28,30.28,30.24,30.25,15200.0,18.3142,18.3142,18.29,18.296,15200.0
2010-03-02 09:45:00,30.24,30.25,30.23,30.23,15400.0,18.29,18.296,18.2839,18.2839,15400.0
2010-03-02 09:50:00,30.23,30.27,30.23,30.27,33900.0,18.2839,18.3081,18.2839,18.3081,33900.0
2010-03-02 09:55:00,30.27,30.3,30.26,30.26,29000.0,18.3081,18.3263,18.3021,18.3021,29000.0
2010-03-02 10:00:00,30.25,30.3,30.25,30.26,17400.0,18.296,18.3263,18.296,18.3021,17400.0
2010-03-02 10:05:00,30.27,30.29,30.25,30.29,12900.0,18.3081,18.3202,18.296,18.3202,12900.0
2010-03-02 10:10:00,30.29,30.3,30.27,30.28,12600.0,18.3202,18.3263,18.3081,18.3142,12600.0
2010-03-02 10:15:00,30.27,30.29,30.25,30.28,16900.0,18.3081,18.3202,18.296,18.3142,16900.0
2010-03-02 10:20:00,30.29,30.3,30.27,30.3,20300.0,18.3202,18.3263,18.3081,18.3263,20300.0
2010-03-02 10:25:00,30.29,30.3,30.29,30.3,14800.0,18.3202,18.3263,18.3202,18.3263,14800.0
2010-03-02 10:30:00,30.3,30.31,30.29,30.29,48700.0,18.3263,18.3323,18.3202,18.3202,48700.0
2010-03-02 10:35:00,30.29,30.31,30.28,30.28,28500.0,18.3202,18.3323,18.3142,18.3142,28500.0
2010-03-02 10:40:00,30.29,30.3,30.27,30.27,13900.0,18.3202,18.3263,18.3081,18.3081,13900.0
2010-03-02 10:45:00,30.28,30.28,30.24,30.24,20400.0,18.3142,18.3142,18.29,18.29,20400.0
2010-03-02 10:50:00,30.24,30.24,30.23,30.23,10400.0,18.29,18.29,18.2839,18.2839,10400.0
2010-03-02 10:55:00,30.24,30.25,30.23,30.23,20600.0,18.29,18.296,18.2839,18.2839,20600.0
2010-03-02 11:00:00,30.23,30.24,30.22,30.23,20200.0,18.2839,18.29,18.2779,18.2839,20200.0
2010-03-02 11:05:00,30.23,30.27,30.23,30.25,29800.0,18.2839,18.3081,18.2839,18.296,29800.0
2010-03-02 11:10:00,30.25,30.26,30.24,30.25,19600.0,18.296,18.3021,18.29,18.296,19600.0
2010-03-02 11:15:00,30.25,30.26,30.24,30.24,17900.0,18.296,18.3021,18.29,18.29,17900.0
2010-03-02 11:20:00,30.25,30.25,30.22,30.23,17200.0,18.296,18.296,18.2779,18.2839,17200.0
2010-03-02 11:25:00,30.23,30.25,30.22,30.23,25300.0,18.2839,18.296,18.2779,18.2839,25300.0
2010-03-02 11:30:00,30.22,30.22,30.2,30.22,23500.0,18.2779,18.2779,18.2658,18.2779,23500.0
2010-03-02 11:35:00,30.22,30.25,30.21,30.25,11700.0,18.2779,18.296,18.2718,18.296,11700.0
2010-03-02 11:40:00,30.25,30.27,30.22,30.23,30500.0,18.296,18.3081,18.2779,18.2839,30500.0
2010-03-02 11:45:00,30.23,30.25,30.23,30.23,12300.0,18.2839,18.296,18.2839,18.2839,12300.0
2010-03-02 11:50:00,30.23,30.24,30.2,30.2,23600.0,18.2839,18.29,18.2658,18.2658,23600.0
2010-03-02 11:55:00,30.2,30.21,30.19,30.19,9600.0,18.2658,18.2718,18.2597,18.2597,9600.0
2010-03-02 12:00:00,30.2,30.2,30.17,30.17,23600.0,18.2658,18.2658,18.2476,18.2476,23600.0
2010-03-02 12:05:00,30.17,30.18,30.11,30.14,91100.0,18.2476,18.2537,18.2114,18.2295,91100.0
2010-03-02 12:10:00,30.14,30.14,30.13,30.14,7600.0,18.2295,18.2295,18.2234,18.2295,7600.0
2010-03-02 12:15:00,30.13,30.13,30.11,30.11,23900.0,18.2234,18.2234,18.2114,18.2114,23900.0
2010-03-02 12:20:00,30.11,30.12,30.11,30.11,8000.0,18.2114,18.2174,18.2114,18.2114,8000.0
2010-03-02 12:25:00,30.11,30.12,30.09,30.1,23600.0,18.2114,18.2174,18.1993,18.2053,23600.0
2010-03-02 12:30:00,30.1,30.11,30.07,30.09,82400.0,18.2053,18.2114,18.1872,18.1993,82400.0
2010-03-02 12:35:00,30.09,30.09,30.05,30.06,40500.0,18.1993,18.1993,18.1751,18.1811,40500.0
2010-03-02 12:40:00,30.05,30.06,30.03,30.03,26600.0,18.1751,18.1811,18.163,18.163,26600.0
2010-03-02 12:45:00,30.03,30.04,30.03,30.03,16200.0,18.163,18.169,18.163,18.163,16200.0
2010-03-02 12:50:00,30.03,30.04,30.02,30.02,21500.0,18.163,18.169,18.1569,18.1569,21500.0
2010-03-02 12:55:00,30.02,30.03,30.02,30.02,17800.0,18.1569,18.163,18.1569,18.1569,17800.0
2010-03-02 13:00:00,30.02,30.03,30.02,30.02,21800.0,18.1569,18.163,18.1569,18.1569,21800.0
2010-03-02 13:05:00,30.02,30.03,30.02,30.02,19300.0,18.1569,18.163,18.1569,18.1569,19300.0
2010-03-02 13:10:00,30.03,30.03,30.02,30.02,14200.0,18.163,18.163,18.1569,18.1569,14200.0
2010-03-02 13:15:00,30.02,30.03,30.02,30.03,14400.0,18.1569,18.163,18.1569,18.163,14400.0
2010-03-02 13:20:00,30.02,30.03,30.02,30.03,10900.0,18.1569,18.163,18.1569,18.163,10900.0
2010-03-02 13:25:00,30.02,30.03,30.02,30.03,9200.0,18.1569,18.163,18.1569,18.163,9200.0
2010-03-02 13:30:00,30.03,30.03,30.02,30.02,16500.0,18.163,18.163,18.1569,18.1569,16500.0
2010-03-02 13:35:00,30.02,30.03,30.02,30.03,22200.0,18.1569,18.163,18.1569,18.163,22200.0
2010-03-02 13:40:00,30.02,30.03,30.02,30.03,15600.0,18.1569,18.163,18.1569,18.163,15600.0
2010-03-02 13:45:00,30.02,30.03,30.02,30.03,35000.0,18.1569,18.163,18.1569,18.163,35000.0
2010-03-02 13:50:00,30.02,30.03,30.02,30.02,14500.0,18.1569,18.163,18.1569,18.1569,14500.0
2010-03-02 13:55:00,30.03,30.09,30.02,30.08,41000.0,18.163,18.1993,18.1569,18.1932,41000.0
2010-03-02 14:00:00,30.09,30.1,30.09,30.09,16400.0,18.1993,18.2053,18.1993,18.1993,16400.0
2010-03-02 14:05:00,30.09,30.09,30.07,30.07,24900.0,18.1993,18.1993,18.1872,18.1872,24900.0
2010-03-02 14:10:00,30.08,30.08,30.07,30.07,15200.0,18.1932,18.1932,18.1872,18.1872,15200.0
2010-03-02 14:15:00,30.07,30.08,30.07,30.07,23900.0,18.1872,18.1932,18.1872,18.1872,23900.0
2010-03-02 14:20:00,30.07,30.08,30.04,30.04,43900.0,18.1872,18.1932,18.169,18.169,43900.0
2010-03-02 14:25:00,30.04,30.05,30.02,30.02,26200.0,18.169,18.1751,18.1569,18.1569,26200.0
2010-03-02 14:30:00,30.02,30.03,30.01,30.03,32700.0,18.1569,18.163,18.1509,18.163,32700.0
2010-03-02 14:35:00,30.03,30.04,30.02,30.02,26800.0,18.163,18.169,18.1569,18.1569,26800.0
2010-03-02 14:40:00,30.03,30.03,30.0,30.0,30100.0,18.163,18.163,18.1448,18.1448,30100.0
2010-03-02 14:45:00,30.0,30.01,30.0,30.0,11900.0,18.1448,18.1509,18.1448,18.1448,11900.0
2010-03-02 14:50:00,30.0,30.01,29.97,29.97,39600.0,18.1448,18.1509,18.1267,18.1267,39600.0
2010-03-02 14:55:00,29.98,29.98,29.95,29.98,75700.0,18.1327,18.1327,18.1146,18.1327,75700.0
2010-03-02 15:00:00,29.99,30.01,29.98,30.0,26500.0,18.1388,18.1509,18.1327,18.1448,26500.0
2010-03-02 15:05:00,30.0,30.0,29.99,29.99,25200.0,18.1448,18.1448,18.1388,18.1388,25200.0
2010-03-02 15:10:00,30.0,30.0,29.99,29.99,18600.0,18.1448,18.1448,18.1388,18.1388,18600.0
2010-03-02 15:15:00,30.0,30.0,29.98,29.98,36900.0,18.1448,18.1448,18.1327,18.1327,36900.0
2010-03-02 15:20:00,29.98,29.99,29.98,29.98,21000.0,18.1327,18.1388,18.1327,18.1327,21000.0
2010-03-02 15:25:00,29.99,29.99,29.95,29.96,50200.0,18.1388,18.1388,18.1146,18.1206,50200.0
2010-03-02 15:30:00,29.95,29.97,29.95,29.97,66300.0,18.1146,18.1267,18.1146,18.1267,66300.0
2010-03-02 15:35:00,29.97,29.98,29.96,29.96,45000.0,18.1267,18.1327,18.1206,18.1206,45000.0
2010-03-02 15:40:00,29.96,29.97,29.94,29.94,67700.0,18.1206,18.1267,18.1085,18.1085,67700.0
2010-03-02 15:45:00,29.94,29.95,29.93,29.94,63900.0,18.1085,18.1146,18.1025,18.1085,63900.0
2010-03-02 15:50:00,29.95,29.97,29.94,29.97,93900.0,18.1146,18.1267,18.1085,18.1267,93900.0
2010-03-02 15:55:00,29.96,29.99,29.96,29.99,160100.0,18.1206,18.1388,18.1206,18.1388,160100.0
2010-03-03 09:30:00,30.44,30.44,30.12,30.23,135900.0,18.4109,18.4109,18.2174,18.2839,135900.0
2010-03-03 09:35:00,30.23,30.31,30.23,30.29,130400.0,18.2839,18.3323,18.2839,18.3202,130400.0
2010-03-03 09:40:00,30.28,30.36,30.27,30.32,108200.0,18.3142,18.3626,18.3081,18.3384,108200.0
2010-03-03 09:45:00,30.32,30.39,30.31,30.38,71400.0,18.3384,18.3807,18.3323,18.3747,71400.0
2010-03-03 09:50:00,30.38,30.42,30.38,30.41,82700.0,18.3747,18.3988,18.3747,18.3928,82700.0
2010-03-03 09:55:00,30.41,30.49,30.41,30.47,88300.0,18.3928,18.4412,18.3928,18.4291,88300.0
2010-03-03 10:00:00,30.48,30.5,30.39,30.39,55500.0,18.4351,18.4472,18.3807,18.3807,55500.0
2010-03-03 10:05:00,30.39,30.44,30.37,30.43,40300.0,18.3807,18.4109,18.3686,18.4049,40300.0
2010-03-03 10:10:00,30.43,30.43,30.38,30.39,68200.0,18.4049,18.4049,18.3747,18.3807,68200.0
2010-03-03 10:15:00,30.39,30.4,30.38,30.38,42300.0,18.3807,18.3868,18.3747,18.3747,42300.0
2010-03-03 10:20:00,30.39,30.39,30.35,30.39,37200.0,18.3807,18.3807,18.3565,18.3807,37200.0
2010-03-03 10:25:00,30.39,30.42,30.39,30.42,16800.0,18.3807,18.3988,18.3807,18.3988,16800.0
2010-03-03 10:30:00,30.42,30.45,30.41,30.44,34000.0,18.3988,18.417,18.3928,18.4109,34000.0
2010-03-03 10:35:00,30.44,30.45,30.44,30.45,26000.0,18.4109,18.417,18.4109,18.417,26000.0
2010-03-03 10:40:00,30.45,30.45,30.41,30.42,27800.0,18.417,18.417,18.3928,18.3988,27800.0
2010-03-03 10:45:00,30.41,30.42,30.41,30.42,12000.0,18.3928,18.3988,18.3928,18.3988,12000.0
2010-03-03 10:50:00,30.41,30.42,30.39,30.39,44800.0,18.3928,18.3988,18.3807,18.3807,44800.0
2010-03-03 10:55:00,30.4,30.47,30.39,30.45,52600.0,18.3868,18.4291,18.3807,18.417,52600.0
2010-03-03 11:00:00,30.45,30.45,30.44,30.45,16900.0,18.417,18.417,18.4109,18.417,16900.0
2010-03-03 11:05:00,30.45,30.46,30.45,30.45,22000.0,18.417,18.423,18.417,18.417,22000.0
2010-03-03 11:10:00,30.46,30.46,30.44,30.44,20700.0,18.423,18.423,18.4109,18.4109,20700.0
2010-03-03 11:15:00,30.45,30.45,30.44,30.45,21800.0,18.417,18.417,18.4109,18.417,21800.0
2010-03-03 11:20:00,30.44,30.45,30.44,30.45,12300.0,18.4109,18.417,18.4109,18.417,12300.0
2010-03-03 11:25:00,30.45,30.48,30.45,30.48,9100.0,18.417,18.4351,18.417,18.4351,9100.0
2010-03-03 11:30:00,30.48,30.48,30.46,30.48,11500.0,18.4351,18.4351,18.423,18.4351,11500.0
2010-03-03 11:35:00,30.48,30.48,30.45,30.45,14500.0,18.4351,18.4351,18.417,18.417,14500.0
2010-03-03 11:40:00,30.45,30.46,30.44,30.44,24200.0,18.417,18.423,18.4109,18.4109,24200.0
2010-03-03 11:45:00,30.45,30.46,30.44,30.46,11900.0,18.417,18.423,18.4109,18.423,11900.0
2010-03-03 11:50:00,30.46,30.46,30.45,30.46,11000.0,18.423,18.423,18.417,18.423,11000.0
2010-03-03 11:55:00,30.46,30.46,30.45,30.46,19400.0,18.423,18.423,18.417,18.423,19400.0
2010-03-03 12:00:00,30.45,30.46,30.44,30.44,23700.0,18.417,18.423,18.4109,18.4109,23700.0
2010-03-03 12:05:00,30.44,30.44,30.43,30.44,13500.0,18.4109,18.4109,18.4049,18.4109,13500.0
2010-03-03 12:10:00,30.44,30.44,30.43,30.43,14200.0,18.4109,18.4109,18.4049,18.4049,14200.0
2010-03-03 12:15:00,30.44,30.45,30.43,30.45,21800.0,18.4109,18.417,18.4049,18.417,21800.0
2010-03-03 12:20:00,30.45,30.45,30.44,30.44,11900.0,18.417,18.417,18.4109,18.4109,11900.0
2010-03-03 12:25:00,30.45,30.45,30.44,30.44,4500.0,18.417,18.417,18.4109,18.4109,4500.0
2010-03-03 12:30:00,30.45,30.45,30.44,30.44,5800.0,18.417,18.417,18.4109,18.4109,5800.0
2010-03-03 12:35:00,30.45,30.45,30.42,30.43,18900.0,18.417,18.417,18.3988,18.4049,18900.0
2010-03-03 12:40:00,30.44,30.45,30.43,30.45,17300.0,18.4109,18.417,18.4049,18.417,17300.0
2010-03-03 12:45:00,30.45,30.45,30.43,30.43,8500.0,18.417,18.417,18.4049,18.4049,8500.0
2010-03-03 12:50:00,30.43,30.44,30.43,30.43,3000.0,18.4049,18.4109,18.4049,18.4049,3000.0
2010-03-03 12:55:00,30.43,30.44,30.43,30.44,5400.0,18.4049,18.4109,18.4049,18.4109,5400.0
2010-03-03 13:00:00,30.44,30.46,30.43,30.45,36600.0,18.4109,18.423,18.4049,18.417,36600.0
2010-03-03 13:05:00,30.46,30.46,30.44,30.44,10800.0,18.423,18.423,18.4109,18.4109,10800.0
2010-03-03 13:10:00,30.44,30.45,30.43,30.44,10300.0,18.4109,18.417,18.4049,18.4109,10300.0
2010-03-03 13:15:00,30.43,30.45,30.43,30.44,16800.0,18.4049,18.417,18.4049,18.4109,16800.0
2010-03-03 13:20:00,30.45,30.45,30.44,30.44,13400.0,18.417,18.417,18.4109,18.4109,13400.0
2010-03-03 13:25:00,30.45,30.45,30.4,30.4,30400.0,18.417,18.417,18.3868,18.3868,30400.0
2010-03-03 13:30:00,30.4,30.41,30.4,30.4,12300.0,18.3868,18.3928,18.3868,18.3868,12300.0
2010-03-03 13:35:00,30.4,30.4,30.39,30.4,15400.0,18.3868,18.3868,18.3807,18.3868,15400.0
2010-03-03 13:40:00,30.41,30.44,30.4,30.42,16500.0,18.3928,18.4109,18.3868,18.3988,16500.0
2010-03-03 13:45:00,30.43,30.49,30.42,30.48,71600.0,18.4049,18.4412,18.3988,18.4351,71600.0
2010-03-03 13:50:00,30.49,30.49,30.48,30.49,14300.0,18.4412,18.4412,18.4351,18.4412,14300.0
2010-03-03 13:55:00,30.48,30.49,30.48,30.49,12100.0,18.4351,18.4412,18.4351,18.4412,12100.0
2010-03-03 14:00:00,30.49,30.52,30.48,30.48,70000.0,18.4412,18.4593,18.4351,18.4351,70000.0
2010-03-03 14:05:00,30.48,30.49,30.46,30.46,16300.0,18.4351,18.4412,18.423,18.423,16300.0
2010-03-03 14:10:00,30.46,30.47,30.46,30.46,6000.0,18.423,18.4291,18.423,18.423,6000.0
2010-03-03 14:15:00,30.46,30.47,30.44,30.44,12600.0,18.423,18.4291,18.4109,18.4109,12600.0
2010-03-03 14:20:00,30.44,30.45,30.4,30.41,37800.0,18.4109,18.417,18.3868,18.3928,37800.0
2010-03-03 14:25:00,30.4,30.41,30.38,30.39,39500.0,18.3868,18.3928,18.3747,18.3807,39500.0
2010-03-03 14:30:00,30.39,30.4,30.37,30.4,37200.0,18.3807,18.3868,18.3686,18.3868,37200.0
2010-03-03 14:35:00,30.4,30.42,30.37,30.37,28800.0,18.3868,18.3988,18.3686,18.3686,28800.0
2010-03-03 14:40:00,30.37,30.39,30.36,30.38,30000.0,18.3686,18.3807,18.3626,18.3747,30000.0
2010-03-03 14:45:00,30.37,30.37,30.34,30.34,19900.0,18.3686,18.3686,18.3505,18.3505,19900.0
2010-03-03 14:50:00,30.35,30.41,30.35,30.41,52700.0,18.3565,18.3928,18.3565,18.3928,52700.0
2010-03-03 14:55:00,30.4,30.42,30.4,30.41,42400.0,18.3868,18.3988,18.3868,18.3928,42400.0
2010-03-03 15:00:00,30.41,30.41,30.38,30.4,32500.0,18.3928,18.3928,18.3747,18.3868,32500.0
2010-03-03 15:05:00,30.39,30.41,30.39,30.41,29600.0,18.3807,18.3928,18.3807,18.3928,29600.0
2010-03-03 15:10:00,30.41,30.41,30.4,30.41,24600.0,18.3928,18.3928,18.3868,18.3928,24600.0
2010-03-03 15:15:00,30.41,30.42,30.4,30.4,24300.0,18.3928,18.3988,18.3868,18.3868,24300.0
2010-03-03 15:20:00,30.4,30.41,30.39,30.4,25800.0,18.3868,18.3928,18.3807,18.3868,25800.0
2010-03-03 15:25:00,30.4,30.4,30.38,30.4,22300.0,18.3868,18.3868,18.3747,18.3868,22300.0
2010-03-03 15:30:00,30.4,30.41,30.38,30.41,38300.0,18.3868,18.3928,18.3747,18.3928,38300.0
2010-03-03 15:35:00,30.4,30.42,30.4,30.4,55000.0,18.3868,18.3988,18.3868,18.3868,55000.0
2010-03-03 15:40:00,30.4,30.41,30.4,30.41,28100.0,18.3868,18.3928,18.3868,18.3928,28100.0
2010-03-03 15:45:00,30.4,30.41,30.4,30.41,42100.0,18.3868,18.3928,18.3868,18.3928,42100.0
2010-03-03 15:50:00,30.41,30.41,30.38,30.38,87100.0,18.3928,18.3928,18.3747,18.3747,87100.0
2010-03-03 15:55:00,30.38,30.39,30.36,30.36,140400.0,18.3747,18.3807,18.3626,18.3626,140400.0
2010-03-04 09:30:00,30.49,30.49,30.38,30.47,35700.0,18.4412,18.4412,18.3747,18.4291,35700.0
2010-03-04 09:35:00,30.46,30.49,30.42,30.42,27700.0,18.423,18.4412,18.3988,18.3988,27700.0
2010-03-04 09:40:00,30.42,30.5,30.39,30.5,14800.0,18.3988,18.4472,18.3807,18.4472,14800.0
2010-03-04 09:45:00,30.5,30.51,30.45,30.46,23000.0,18.4472,18.4533,18.417,18.423,23000.0
2010-03-04 09:50:00,30.45,30.47,30.45,30.46,29200.0,18.417,18.4291,18.417,18.423,29200.0
2010-03-04 09:55:00,30.45,30.45,30.44,30.44,13100.0,18.417,18.417,18.4109,18.4109,13100.0
2010-03-04 10:00:00,30.43,30.43,30.37,30.37,35900.0,18.4049,18.4049,18.3686,18.3686,35900.0
2010-03-04 10:05:00,30.37,30.37,30.31,30.32,29300.0,18.3686,18.3686,18.3323,18.3384,29300.0
2010-03-04 10:10:00,30.31,30.36,30.31,30.36,14800.0,18.3323,18.3626,18.3323,18.3626,14800.0
2010-03-04 10:15:00,30.35,30.36,30.29,30.29,38600.0,18.3565,18.3626,18.3202,18.3202,38600.0
2010-03-04 10:20:00,30.29,30.3,30.26,30.3,33500.0,18.3202,18.3263,18.3021,18.3263,33500.0
2010-03-04 10:25:00,30.29,30.34,30.27,30.33,25000.0,18.3202,18.3505,18.3081,18.3444,25000.0
2010-03-04 10:30:00,30.34,30.34,30.25,30.25,21300.0,18.3505,18.3505,18.296,18.296,21300.0
2010-03-04 10:35:00,30.26,30.27,30.22,30.22,28800.0,18.3021,18.3081,18.2779,18.2779,28800.0
2010-03-04 10:40:00,30.22,30.26,30.2,30.25,33800.0,18.2779,18.3021,18.2658,18.296,33800.0
2010-03-04 10:45:00,30.25,30.25,30.22,30.23,23900.0,18.296,18.296,18.2779,18.2839,23900.0
2010-03-04 10:50:00,30.23,30.24,30.21,30.22,19600.0,18.2839,18.29,18.2718,18.2779,19600.0
2010-03-04 10:55:00,30.22,30.25,30.22,30.25,20900.0,18.2779,18.296,18.2779,18.296,20900.0
2010-03-04 11:00:00,30.25,30.26,30.24,30.24,38900.0,18.296,18.3021,18.29,18.29,38900.0
2010-03-04 11:05:00,30.25,30.25,30.24,30.25,16700.0,18.296,18.296,18.29,18.296,16700.0
2010-03-04 11:10:00,30.25,30.25,30.24,30.24,22200.0,18.296,18.296,18.29,18.29,22200.0
2010-03-04 11:15:00,30.25,30.25,30.24,30.24,8700.0,18.296,18.296,18.29,18.29,8700.0
2010-03-04 11:20:00,30.25,30.28,30.24,30.27,34400.0,18.296,18.3142,18.29,18.3081,34400.0
2010-03-04 11:25:00,30.28,30.29,30.28,30.28,16200.0,18.3142,18.3202,18.3142,18.3142,16200.0
2010-03-04 11:30:00,30.29,30.29,30.27,30.27,22100.0,18.3202,18.3202,18.3081,18.3081,22100.0
2010-03-04 11:35:00,30.27,30.27,30.26,30.26,10700.0,18.3081,18.3081,18.3021,18.3021,10700.0
2010-03-04 11:40:00,30.26,30.27,30.24,30.24,18000.0,18.3021,18.3081,18.29,18.29,18000.0
2010-03-04 11:45:00,30.24,30.26,30.22,30.24,27100.0,18.29,18.3021,18.2779,18.29,27100.0
2010-03-04 11:50:00,30.25,30.26,30.25,30.26,20500.0,18.296,18.3021,18.296,18.3021,20500.0
2010-03-04 11:55:00,30.27,30.29,30.27,30.28,17500.0,18.3081,18.3202,18.3081,18.3142,17500.0
2010-03-04 12:00:00,30.27,30.29,30.27,30.29,45100.0,18.3081,18.3202,18.3081,18.3202,45100.0
2010-03-04 12:05:00,30.29,30.31,30.29,30.3,19500.0,18.3202,18.3323,18.3202,18.3263,19500.0
2010-03-04 12:10:00,30.3,30.32,30.3,30.31,10600.0,18.3263,18.3384,18.3263,18.3323,10600.0
2010-03-04 12:15:00,30.32,30.33,30.31,30.33,4600.0,18.3384,18.3444,18.3323,18.3444,4600.0
2010-03-04 12:20:00,30.33,30.35,30.32,30.32,35600.0,18.3444,18.3565,18.3384,18.3384,35600.0
2010-03-04 12:25:00,30.33,30.33,30.32,30.32,7800.0,18.3444,18.3444,18.3384,18.3384,7800.0
2010-03-04 12:30:00,30.32,30.33,30.3,30.3,21200.0,18.3384,18.3444,18.3263,18.3263,21200.0
2010-03-04 12:35:00,30.3,30.3,30.24,30.25,24500.0,18.3263,18.3263,18.29,18.296,24500.0
2010-03-04 12:40:00,30.24,30.25,30.24,30.24,12800.0,18.29,18.296,18.29,18.29,12800.0
2010-03-04 12:45:00,30.24,30.25,30.24,30.24,5400.0,18.29,18.296,18.29,18.29,5400.0
2010-03-04 12:50:00,30.24,30.26,30.24,30.26,13100.0,18.29,18.3021,18.29,18.3021,13100.0
2010-03-04 12:55:00,30.27,30.27,30.26,30.27,1800.0,18.3081,18.3081,18.3021,18.3081,1800.0
2010-03-04 13:00:00,30.26,30.27,30.25,30.25,15900.0,18.3021,18.3081,18.296,18.296,15900.0
2010-03-04 13:05:00,30.25,30.25,30.24,30.24,16300.0,18.296,18.296,18.29,18.29,16300.0
2010-03-04 13:10:00,30.24,30.25,30.24,30.24,12100.0,18.29,18.296,18.29,18.29,12100.0
2010-03-04 13:15:00,30.24,30.25,30.24,30.24,21500.0,18.29,18.296,18.29,18.29,21500.0
2010-03-04 13:20:00,30.24,30.25,30.23,30.23,12000.0,18.29,18.296,18.2839,18.2839,12000.0
2010-03-04 13:25:00,30.23,30.24,30.23,30.23,6400.0,18.2839,18.29,18.2839,18.2839,6400.0
2010-03-04 13:30:00,30.23,30.24,30.2,30.23,68600.0,18.2839,18.29,18.2658,18.2839,68600.0
2010-03-04 13:35:00,30.22,30.23,30.2,30.2,19100.0,18.2779,18.2839,18.2658,18.2658,19100.0
2010-03-04 13:40:00,30.2,30.22,30.2,30.21,10900.0,18.2658,18.2779,18.2658,18.2718,10900.0
2010-03-04 13:45:00,30.21,30.22,30.19,30.2,10100.0,18.2718,18.2779,18.2597,18.2658,10100.0
2010-03-04 13:50:00,30.19,30.21,30.19,30.2,5600.0,18.2597,18.2718,18.2597,18.2658,5600.0
2010-03-04 13:55:00,30.2,30.24,30.2,30.24,31700.0,18.2658,18.29,18.2658,18.29,31700.0
2010-03-04 14:00:00,30.24,30.24,30.21,30.21,20200.0,18.29,18.29,18.2718,18.2718,20200.0
2010-03-04 14:05:00,30.21,30.22,30.21,30.21,17000.0,18.2718,18.2779,18.2718,18.2718,17000.0
2010-03-04 14:10:00,30.22,30.22,30.21,30.21,14700.0,18.2779,18.2779,18.2718,18.2718,14700.0
2010-03-04 14:15:00,30.22,30.22,30.21,30.21,7600.0,18.2779,18.2779,18.2718,18.2718,7600.0
2010-03-04 14:20:00,30.22,30.22,30.21,30.21,26100.0,18.2779,18.2779,18.2718,18.2718,26100.0
2010-03-04 14:25:00,30.21,30.22,30.21,30.21,11100.0,18.2718,18.2779,18.2718,18.2718,11100.0
2010-03-04 14:30:00,30.22,30.25,30.21,30.25,20000.0,18.2779,18.296,18.2718,18.296,20000.0
2010-03-04 14:35:00,30.26,30.27,30.24,30.24,40400.0,18.3021,18.3081,18.29,18.29,40400.0
2010-03-04 14:40:00,30.24,30.27,30.24,30.26,37000.0,18.29,18.3081,18.29,18.3021,37000.0
2010-03-04 14:45:00,30.26,30.26,30.25,30.25,8900.0,18.3021,18.3021,18.296,18.296,8900.0
2010-03-04 14:50:00,30.25,30.26,30.24,30.24,31600.0,18.296,18.3021,18.29,18.29,31600.0
2010-03-04 14:55:00,30.24,30.25,30.24,30.25,10800.0,18.29,18.296,18.29,18.296,10800.0
2010-03-04 15:00:00,30.24,30.25,30.24,30.24,19100.0,18.29,18.296,18.29,18.29,19100.0
2010-03-04 15:05:00,30.24,30.25,30.24,30.24,13100.0,18.29,18.296,18.29,18.29,13100.0
2010-03-04 15:10:00,30.24,30.25,30.24,30.24,14400.0,18.29,18.296,18.29,18.29,14400.0
2010-03-04 15:15:00,30.24,30.25,30.24,30.25,16500.0,18.29,18.296,18.29,18.296,16500.0
2010-03-04 15:20:00,30.24,30.25,30.24,30.24,17500.0,18.29,18.296,18.29,18.29,17500.0
2010-03-04 15:25:00,30.24,30.25,30.24,30.25,31000.0,18.29,18.296,18.29,18.296,31000.0
2010-03-04 15:30:00,30.25,30.26,30.24,30.26,41000.0,18.296,18.3021,18.29,18.3021,41000.0
2010-03-04 15:35:00,30.25,30.26,30.25,30.26,45600.0,18.296,18.3021,18.296,18.3021,45600.0
2010-03-04 15:40:00,30.25,30.27,30.25,30.27,48500.0,18.296,18.3081,18.296,18.3081,48500.0
2010-03-04 15:45:00,30.27,30.31,30.26,30.3,84800.0,18.3081,18.3323,18.3021,18.3263,84800.0
2010-03-04 15:50:00,30.31,30.33,30.31,30.32,110500.0,18.3323,18.3444,18.3323,18.3384,110500.0
2010-03-04 15:55:00,30.31,30.33,30.29,30.33,202500.0,18.3323,18.3444,18.3202,18.3444,202500.0
2010-03-05 09:30:00,30.5,30.68,30.42,30.68,58800.0,18.4472,18.5561,18.3988,18.5561,58800.0
2010-03-05 09:35:00,30.65,30.67,30.55,30.59,38300.0,18.538,18.5501,18.4775,18.5017,38300.0
2010-03-05 09:40:00,30.59,30.68,30.58,30.68,26300.0,18.5017,18.5561,18.4956,18.5561,26300.0
2010-03-05 09:45:00,30.67,30.7,30.66,30.7,21200.0,18.5501,18.5682,18.544,18.5682,21200.0
2010-03-05 09:50:00,30.69,30.8,30.69,30.79,46800.0,18.5622,18.6287,18.5622,18.6226,46800.0
2010-03-05 09:55:00,30.79,30.79,30.72,30.73,31800.0,18.6226,18.6226,18.5803,18.5863,31800.0
2010-03-05 10:00:00,30.73,30.75,30.73,30.73,22100.0,18.5863,18.5984,18.5863,18.5863,22100.0
2010-03-05 10:05:00,30.72,30.75,30.72,30.75,21200.0,18.5803,18.5984,18.5803,18.5984,21200.0
2010-03-05 10:10:00,30.75,30.84,30.75,30.84,37400.0,18.5984,18.6529,18.5984,18.6529,37400.0
2010-03-05 10:15:00,30.84,30.94,30.84,30.94,46600.0,18.6529,18.7134,18.6529,18.7134,46600.0
2010-03-05 10:20:00,30.94,30.97,30.93,30.96,89900.0,18.7134,18.7315,18.7073,18.7255,89900.0
2010-03-05 10:25:00,30.96,31.0,30.96,30.99,34100.0,18.7255,18.7496,18.7255,18.7436,34100.0
2010-03-05 10:30:00,30.99,30.99,30.98,30.99,17600.0,18.7436,18.7436,18.7376,18.7436,17600.0
2010-03-05 10:35:00,30.99,31.02,30.98,31.02,28800.0,18.7436,18.7617,18.7376,18.7617,28800.0
2010-03-05 10:40:00,31.01,31.07,31.01,31.06,54600.0,18.7557,18.792,18.7557,18.7859,54600.0
2010-03-05 10:45:00,31.06,31.12,31.03,31.12,80800.0,18.7859,18.8222,18.7678,18.8222,80800.0
2010-03-05 10:50:00,31.12,31.15,31.07,31.15,63000.0,18.8222,18.8404,18.792,18.8404,63000.0
2010-03-05 10:55:00,31.14,31.19,31.13,31.19,70800.0,18.8343,18.8646,18.8283,18.8646,70800.0
2010-03-05 11:00:00,31.18,31.18,31.14,31.15,44800.0,18.8585,18.8585,18.8343,18.8404,44800.0
2010-03-05 11:05:00,31.16,31.16,31.14,31.14,10200.0,18.8464,18.8464,18.8343,18.8343,10200.0
2010-03-05 11:10:00,31.15,31.17,31.14,31.17,38800.0,18.8404,18.8525,18.8343,18.8525,38800.0
2010-03-05 11:15:00,31.18,31.2,31.17,31.17,25200.0,18.8585,18.8706,18.8525,18.8525,25200.0
2010-03-05 11:20:00,31.18,31.18,31.16,31.17,17700.0,18.8585,18.8585,18.8464,18.8525,17700.0
2010-03-05 11:25:00,31.17,31.17,31.12,31.14,72400.0,18.8525,18.8525,18.8222,18.8343,72400.0
2010-03-05 11:30:00,31.15,31.15,31.12,31.13,37100.0,18.8404,18.8404,18.8222,18.8283,37100.0
2010-03-05 11:35:00,31.12,31.13,31.09,31.09,20000.0,18.8222,18.8283,18.8041,18.8041,20000.0
2010-03-05 11:40:00,31.09,31.1,31.08,31.1,22000.0,18.8041,18.8101,18.798,18.8101,22000.0
2010-03-05 11:45:00,31.1,31.1,31.09,31.1,9200.0,18.8101,18.8101,18.8041,18.8101,9200.0
2010-03-05 11:50:00,31.1,31.1,31.09,31.09,11800.0,18.8101,18.8101,18.8041,18.8041,11800.0
2010-03-05 11:55:00,31.09,31.1,31.09,31.1,13400.0,18.8041,18.8101,18.8041,18.8101,13400.0
2010-03-05 12:00:00,31.09,31.09,31.05,31.05,28500.0,18.8041,18.8041,18.7799,18.7799,28500.0
2010-03-05 12:05:00,31.05,31.06,31.05,31.05,7200.0,18.7799,18.7859,18.7799,18.7799,7200.0
2010-03-05 12:10:00,31.06,31.06,31.03,31.03,17000.0,18.7859,18.7859,18.7678,18.7678,17000.0
2010-03-05 12:15:00,31.03,31.04,31.02,31.04,11500.0,18.7678,18.7738,18.7617,18.7738,11500.0
2010-03-05 12:20:00,31.03,31.06,31.03,31.06,29700.0,18.7678,18.7859,18.7678,18.7859,29700.0
2010-03-05 12:25:00,31.06,31.07,31.06,31.07,6900.0,18.7859,18.792,18.7859,18.792,6900.0
2010-03-05 12:30:00,31.07,31.07,31.05,31.07,11200.0,18.792,18.792,18.7799,18.792,11200.0
2010-03-05 12:35:00,31.07,31.08,31.07,31.07,15000.0,18.792,18.798,18.792,18.792,15000.0
2010-03-05 12:40:00,31.07,31.08,31.07,31.08,15100.0,18.792,18.798,18.792,18.798,15100.0
2010-03-05 12:45:00,31.08,31.08,31.07,31.07,7100.0,18.798,18.798,18.792,18.792,7100.0
2010-03-05 12:50:00,31.08,31.08,31.07,31.07,3400.0,18.798,18.798,18.792,18.792,3400.0
2010-03-05 12:55:00,31.08,31.12,31.07,31.12,24500.0,18.798,18.8222,18.792,18.8222,24500.0
2010-03-05 13:00:00,31.12,31.13,31.11,31.13,11400.0,18.8222,18.8283,18.8162,18.8283,11400.0
2010-03-05 13:05:00,31.13,31.13,31.11,31.12,16800.0,18.8283,18.8283,18.8162,18.8222,16800.0
2010-03-05 13:10:00,31.12,31.14,31.11,31.14,14500.0,18.8222,18.8343,18.8162,18.8343,14500.0
2010-03-05 13:15:00,31.14,31.14,31.11,31.11,17600.0,18.8343,18.8343,18.8162,18.8162,17600.0
2010-03-05 13:20:00,31.11,31.12,31.11,31.12,8300.0,18.8162,18.8222,18.8162,18.8222,8300.0
2010-03-05 13:25:00,31.11,31.12,31.11,31.11,3300.0,18.8162,18.8222,18.8162,18.8162,3300.0
2010-03-05 13:30:00,31.12,31.12,31.11,31.11,7500.0,18.8222,18.8222,18.8162,18.8162,7500.0
2010-03-05 13:35:00,31.11,31.12,31.11,31.11,12300.0,18.8162,18.8222,18.8162,18.8162,12300.0
2010-03-05 13:40:00,31.11,31.12,31.11,31.11,10000.0,18.8162,18.8222,18.8162,18.8162,10000.0
2010-03-05 13:45:00,31.11,31.12,31.09,31.09,15400.0,18.8162,18.8222,18.8041,18.8041,15400.0
2010-03-05 13:50:00,31.1,31.1,31.09,31.09,5800.0,18.8101,18.8101,18.8041,18.8041,5800.0
2010-03-05 13:55:00,31.1,31.15,31.09,31.15,55700.0,18.8101,18.8404,18.8041,18.8404,55700.0
2010-03-05 14:00:00,31.14,31.15,31.13,31.14,29800.0,18.8343,18.8404,18.8283,18.8343,29800.0
2010-03-05 14:05:00,31.13,31.14,31.13,31.13,9300.0,18.8283,18.8343,18.8283,18.8283,9300.0
2010-03-05 14:10:00,31.13,31.13,31.09,31.1,12500.0,18.8283,18.8283,18.8041,18.8101,12500.0
2010-03-05 14:15:00,31.09,31.1,31.06,31.06,14400.0,18.8041,18.8101,18.7859,18.7859,14400.0
2010-03-05 14:20:00,31.07,31.07,31.04,31.04,8700.0,18.792,18.792,18.7738,18.7738,8700.0
2010-03-05 14:25:00,31.04,31.06,31.03,31.06,18800.0,18.7738,18.7859,18.7678,18.7859,18800.0
2010-03-05 14:30:00,31.05,31.11,31.05,31.09,86000.0,18.7799,18.8162,18.7799,18.8041,86000.0
2010-03-05 14:35:00,31.09,31.14,31.09,31.14,78300.0,18.8041,18.8343,18.8041,18.8343,78300.0
2010-03-05 14:40:00,31.14,31.16,31.13,31.15,50900.0,18.8343,18.8464,18.8283,18.8404,50900.0
2010-03-05 14:45:00,31.15,31.18,31.14,31.16,32600.0,18.8404,18.8585,18.8343,18.8464,32600.0
2010-03-05 14:50:00,31.16,31.16,31.15,31.15,19800.0,18.8464,18.8464,18.8404,18.8404,19800.0
2010-03-05 14:55:00,31.15,31.15,31.13,31.14,30100.0,18.8404,18.8404,18.8283,18.8343,30100.0
2010-03-05 15:00:00,31.14,31.21,31.13,31.21,61800.0,18.8343,18.8767,18.8283,18.8767,61800.0
2010-03-05 15:05:00,31.21,31.21,31.18,31.18,29300.0,18.8767,18.8767,18.8585,18.8585,29300.0
2010-03-05 15:10:00,31.18,31.18,31.15,31.16,13500.0,18.8585,18.8585,18.8404,18.8464,13500.0
2010-03-05 15:15:00,31.15,31.15,31.11,31.11,48100.0,18.8404,18.8404,18.8162,18.8162,48100.0
2010-03-05 15:20:00,31.11,31.12,31.09,31.09,29700.0,18.8162,18.8222,18.8041,18.8041,29700.0
2010-03-05 15:25:00,31.1,31.1,31.06,31.06,29700.0,18.8101,18.8101,18.7859,18.7859,29700.0
2010-03-05 15:30:00,31.07,31.11,31.06,31.11,33500.0,18.792,18.8162,18.7859,18.8162,33500.0
2010-03-05 15:35:00,31.11,31.12,31.1,31.12,25100.0,18.8162,18.8222,18.8101,18.8222,25100.0
2010-03-05 15:40:00,31.11,31.13,31.11,31.13,29000.0,18.8162,18.8283,18.8162,18.8283,29000.0
2010-03-05 15:45:00,31.13,31.15,31.12,31.14,50100.0,18.8283,18.8404,18.8222,18.8343,50100.0
2010-03-05 15:50:00,31.14,31.14,31.12,31.12,92600.0,18.8343,18.8343,18.8222,18.8222,92600.0
2010-03-05 15:55:00,31.12,31.13,31.11,31.12,155500.0,18.8222,18.8283,18.8162,18.8222,155500.0
2010-03-08 09:30:00,31.22,31.25,31.02,31.17,35700.0,18.8827,18.9009,18.7617,18.8525,35700.0
2010-03-08 09:35:00,31.17,31.34,31.17,31.27,103700.0,18.8525,18.9553,18.8525,18.913,103700.0
2010-03-08 09:40:00,31.26,31.39,31.25,31.33,49400.0,18.9069,18.9855,18.9009,18.9492,49400.0
2010-03-08 09:45:00,31.33,31.33,31.28,31.32,51100.0,18.9492,18.9492,18.919,18.9432,51100.0
2010-03-08 09:50:00,31.29,31.36,31.29,31.35,33600.0,18.925,18.9674,18.925,18.9613,33600.0
2010-03-08 09:55:00,31.36,31.37,31.33,31.36,53700.0,18.9674,18.9734,18.9492,18.9674,53700.0
2010-03-08 10:00:00,31.37,31.37,31.34,31.35,29600.0,18.9734,18.9734,18.9553,18.9613,29600.0
2010-03-08 10:05:00,31.35,31.37,31.3,31.31,12400.0,18.9613,18.9734,18.9311,18.9371,12400.0
2010-03-08 10:10:00,31.3,31.36,31.28,31.36,24700.0,18.9311,18.9674,18.919,18.9674,24700.0
2010-03-08 10:15:00,31.35,31.39,31.35,31.39,7100.0,18.9613,18.9855,18.9613,18.9855,7100.0
2010-03-08 10:20:00,31.39,31.39,31.38,31.38,6900.0,18.9855,18.9855,18.9795,18.9795,6900.0
2010-03-08 10:25:00,31.38,31.39,31.36,31.37,23600.0,18.9795,18.9855,18.9674,18.9734,23600.0
2010-03-08 10:30:00,31.38,31.38,31.33,31.35,23900.0,18.9795,18.9795,18.9492,18.9613,23900.0
2010-03-08 10:35:00,31.34,31.38,31.34,31.36,48400.0,18.9553,18.9795,18.9553,18.9674,48400.0
2010-03-08 10:40:00,31.36,31.4,31.35,31.38,81200.0,18.9674,18.9916,18.9613,18.9795,81200.0
2010-03-08 10:45:00,31.38,31.38,31.37,31.38,23500.0,18.9795,18.9795,18.9734,18.9795,23500.0
2010-03-08 10:50:00,31.38,31.38,31.35,31.35,21800.0,18.9795,18.9795,18.9613,18.9613,21800.0
2010-03-08 10:55:00,31.35,31.36,31.33,31.34,16700.0,18.9613,18.9674,18.9492,18.9553,16700.0
2010-03-08 11:00:00,31.33,31.34,31.3,31.3,24300.0,18.9492,18.9553,18.9311,18.9311,24300.0
2010-03-08 11:05:00,31.3,31.31,31.29,31.29,26300.0,18.9311,18.9371,18.925,18.925,26300.0
2010-03-08 11:10:00,31.3,31.3,31.25,31.25,13800.0,18.9311,18.9311,18.9009,18.9009,13800.0
2010-03-08 11:15:00,31.25,31.3,31.25,31.29,39800.0,18.9009,18.9311,18.9009,18.925,39800.0
2010-03-08 11:20:00,31.29,31.3,31.25,31.3,48300.0,18.925,18.9311,18.9009,18.9311,48300.0
2010-03-08 11:25:00,31.3,31.3,31.25,31.26,19600.0,18.9311,18.9311,18.9009,18.9069,19600.0
2010-03-08 11:30:00,31.25,31.27,31.25,31.27,30400.0,18.9009,18.913,18.9009,18.913,30400.0
2010-03-08 11:35:00,31.28,31.28,31.27,31.27,3000.0,18.919,18.919,18.913,18.913,3000.0
2010-03-08 11:40:00,31.27,31.29,31.27,31.28,7200.0,18.913,18.925,18.913,18.919,7200.0
2010-03-08 11:45:00,31.28,31.29,31.26,31.26,16100.0,18.919,18.925,18.9069,18.9069,16100.0
2010-03-08 11:50:00,31.26,31.27,31.25,31.25,8500.0,18.9069,18.913,18.9009,18.9009,8500.0
2010-03-08 11:55:00,31.26,31.29,31.25,31.26,26200.0,18.9069,18.925,18.9009,18.9069,26200.0
2010-03-08 12:00:00,31.26,31.27,31.25,31.26,26600.0,18.9069,18.913,18.9009,18.9069,26600.0
2010-03-08 12:05:00,31.27,31.28,31.26,31.28,17800.0,18.913,18.919,18.9069,18.919,17800.0
2010-03-08 12:10:00,31.27,31.27,31.24,31.27,54200.0,18.913,18.913,18.8948,18.913,54200.0
2010-03-08 12:15:00,31.27,31.3,31.27,31.28,14400.0,18.913,18.9311,18.913,18.919,14400.0
2010-03-08 12:20:00,31.28,31.29,31.26,31.26,9200.0,18.919,18.925,18.9069,18.9069,9200.0
2010-03-08 12:25:00,31.26,31.29,31.26,31.28,16800.0,18.9069,18.925,18.9069,18.919,16800.0
2010-03-08 12:30:00,31.29,31.29,31.26,31.26,4900.0,18.925,18.925,18.9069,18.9069,4900.0
2010-03-08 12:35:00,31.26,31.27,31.25,31.25,5900.0,18.9069,18.913,18.9009,18.9009,5900.0
2010-03-08 12:40:00,31.25,31.26,31.25,31.26,4100.0,18.9009,18.9069,18.9009,18.9069,4100.0
2010-03-08 12:45:00,31.25,31.28,31.24,31.28,34700.0,18.9009,18.919,18.8948,18.919,34700.0
2010-03-08 12:50:00,31.27,31.31,31.27,31.3,19800.0,18.913,18.9371,18.913,18.9311,19800.0
2010-03-08 12:55:00,31.3,31.31,31.28,31.31,14400.0,18.9311,18.9371,18.919,18.9371,14400.0
2010-03-08 13:00:00,31.31,31.33,31.31,31.33,9400.0,18.9371,18.9492,18.9371,18.9492,9400.0
2010-03-08 13:05:00,31.33,31.35,31.32,31.35,22200.0,18.9492,18.9613,18.9432,18.9613,22200.0
2010-03-08 13:10:00,31.35,31.36,31.35,31.36,4200.0,18.9613,18.9674,18.9613,18.9674,4200.0
2010-03-08 13:15:00,31.35,31.36,31.35,31.36,31700.0,18.9613,18.9674,18.9613,18.9674,31700.0
2010-03-08 13:20:00,31.35,31.36,31.35,31.35,4400.0,18.9613,18.9674,18.9613,18.9613,4400.0
2010-03-08 13:25:00,31.35,31.36,31.35,31.36,3500.0,18.9613,18.9674,18.9613,18.9674,3500.0
2010-03-08 13:30:00,31.36,31.38,31.35,31.38,15600.0,18.9674,18.9795,18.9613,18.9795,15600.0
2010-03-08 13:35:00,31.38,31.39,31.38,31.38,43100.0,18.9795,18.9855,18.9795,18.9795,43100.0
2010-03-08 13:40:00,31.39,31.39,31.38,31.39,8700.0,18.9855,18.9855,18.9795,18.9855,8700.0
2010-03-08 13:45:00,31.39,31.39,31.38,31.38,13000.0,18.9855,18.9855,18.9795,18.9795,13000.0
2010-03-08 13:50:00,31.39,31.44,31.38,31.42,51800.0,18.9855,19.0158,18.9795,19.0037,51800.0
2010-03-08 13:55:00,31.42,31.44,31.42,31.44,45100.0,19.0037,19.0158,19.0037,19.0158,45100.0
2010-03-08 14:00:00,31.43,31.46,31.43,31.45,31300.0,19.0097,19.0279,19.0097,19.0218,31300.0
2010-03-08 14:05:00,31.44,31.45,31.43,31.44,9500.0,19.0158,19.0218,19.0097,19.0158,9500.0
2010-03-08 14:10:00,31.44,31.44,31.4,31.4,13800.0,19.0158,19.0158,18.9916,18.9916,13800.0
2010-03-08 14:15:00,31.4,31.41,31.39,31.4,54500.0,18.9916,18.9976,18.9855,18.9916,54500.0
2010-03-08 14:20:00,31.4,31.4,31.38,31.4,56800.0,18.9916,18.9916,18.9795,18.9916,56800.0
2010-03-08 14:25:00,31.39,31.41,31.39,31.4,48600.0,18.9855,18.9976,18.9855,18.9916,48600.0
2010-03-08 14:30:00,31.4,31.41,31.39,31.41,21400.0,18.9916,18.9976,18.9855,18.9976,21400.0
2010-03-08 14:35:00,31.41,31.41,31.38,31.38,18800.0,18.9976,18.9976,18.9795,18.9795,18800.0
2010-03-08 14:40:00,31.38,31.39,31.36,31.36,9000.0,18.9795,18.9855,18.9674,18.9674,9000.0
2010-03-08 14:45:00,31.36,31.37,31.36,31.36,7000.0,18.9674,18.9734,18.9674,18.9674,7000.0
2010-03-08 14:50:00,31.36,31.37,31.36,31.36,8100.0,18.9674,18.9734,18.9674,18.9674,8100.0
2010-03-08 14:55:00,31.37,31.37,31.35,31.35,12500.0,18.9734,18.9734,18.9613,18.9613,12500.0
2010-03-08 15:00:00,31.34,31.35,31.33,31.34,8000.0,18.9553,18.9613,18.9492,18.9553,8000.0
2010-03-08 15:05:00,31.33,31.34,31.3,31.31,74400.0,18.9492,18.9553,18.9311,18.9371,74400.0
2010-03-08 15:10:00,31.31,31.31,31.3,31.3,13800.0,18.9371,18.9371,18.9311,18.9311,13800.0
2010-03-08 15:15:00,31.3,31.31,31.29,31.31,57600.0,18.9311,18.9371,18.925,18.9371,57600.0
2010-03-08 15:20:00,31.3,31.31,31.3,31.31,38600.0,18.9311,18.9371,18.9311,18.9371,38600.0
2010-03-08 15:25:00,31.3,31.32,31.3,31.32,27000.0,18.9311,18.9432,18.9311,18.9432,27000.0
2010-03-08 15:30:00,31.31,31.32,31.28,31.29,51800.0,18.9371,18.9432,18.919,18.925,51800.0
2010-03-08 15:35:00,31.29,31.3,31.28,31.29,31900.0,18.925,18.9311,18.919,18.925,31900.0
2010-03-08 15:40:00,31.3,31.31,31.29,31.31,38900.0,18.9311,18.9371,18.925,18.9371,38900.0
2010-03-08 15:45:00,31.31,31.31,31.3,31.31,15200.0,18.9371,18.9371,18.9311,18.9371,15200.0
2010-03-08 15:50:00,31.3,31.31,31.3,31.3,32700.0,18.9311,18.9371,18.9311,18.9311,32700.0
2010-03-08 15:55:00,31.31,31.31,31.23,31.25,138800.0,18.9371,18.9371,18.8888,18.9009,138800.0
2010-03-09 09:30:00,31.25,31.29,31.16,31.23,25700.0,18.9009,18.925,18.8464,18.8888,25700.0
2010-03-09 09:35:00,31.22,31.39,31.22,31.36,26200.0,18.8827,18.9855,18.8827,18.9674,26200.0
2010-03-09 09:40:00,31.36,31.38,31.31,31.32,17400.0,18.9674,18.9795,18.9371,18.9432,17400.0
2010-03-09 09:45:00,31.33,31.33,31.24,31.26,14300.0,18.9492,18.9492,18.8948,18.9069,14300.0
2010-03-09 09:50:00,31.26,31.28,31.23,31.28,10700.0,18.9069,18.919,18.8888,18.919,10700.0
2010-03-09 09:55:00,31.28,31.31,31.26,31.26,22400.0,18.919,18.9371,18.9069,18.9069,22400.0
2010-03-09 10:00:00,31.26,31.26,31.22,31.26,9000.0,18.9069,18.9069,18.8827,18.9069,9000.0
2010-03-09 10:05:00,31.27,31.32,31.26,31.31,13700.0,18.913,18.9432,18.9069,18.9371,13700.0
2010-03-09 10:10:00,31.31,31.33,31.3,31.31,16000.0,18.9371,18.9492,18.9311,18.9371,16000.0
2010-03-09 10:15:00,31.3,31.31,31.28,31.29,14400.0,18.9311,18.9371,18.919,18.925,14400.0
2010-03-09 10:20:00,31.3,31.33,31.3,31.3,18500.0,18.9311,18.9492,18.9311,18.9311,18500.0
2010-03-09 10:25:00,31.3,31.3,31.27,31.27,14800.0,18.9311,18.9311,18.913,18.913,14800.0
2010-03-09 10:30:00,31.27,31.27,31.25,31.26,17000.0,18.913,18.913,18.9009,18.9069,17000.0
2010-03-09 10:35:00,31.26,31.28,31.25,31.27,32100.0,18.9069,18.919,18.9009,18.913,32100.0
2010-03-09 10:40:00,31.27,31.32,31.27,31.32,37500.0,18.913,18.9432,18.913,18.9432,37500.0
2010-03-09 10:45:00,31.32,31.36,31.31,31.35,33800.0,18.9432,18.9674,18.9371,18.9613,33800.0
2010-03-09 10:50:00,31.35,31.38,31.35,31.36,26800.0,18.9613,18.9795,18.9613,18.9674,26800.0
2010-03-09 10:55:00,31.37,31.43,31.36,31.41,21600.0,18.9734,19.0097,18.9674,18.9976,21600.0
2010-03-09 11:00:00,31.41,31.41,31.34,31.35,28800.0,18.9976,18.9976,18.9553,18.9613,28800.0
2010-03-09 11:05:00,31.36,31.4,31.35,31.36,16900.0,18.9674,18.9916,18.9613,18.9674,16900.0
2010-03-09 11:10:00,31.37,31.42,31.36,31.42,12600.0,18.9734,19.0037,18.9674,19.0037,12600.0
2010-03-09 11:15:00,31.42,31.45,31.42,31.44,17300.0,19.0037,19.0218,19.0037,19.0158,17300.0
2010-03-09 11:20:00,31.44,31.45,31.42,31.42,24500.0,19.0158,19.0218,19.0037,19.0037,24500.0
2010-03-09 11:25:00,31.42,31.43,31.42,31.43,9100.0,19.0037,19.0097,19.0037,19.0097,9100.0
2010-03-09 11:30:00,31.42,31.45,31.41,31.45,16400.0,19.0037,19.0218,18.9976,19.0218,16400.0
2010-03-09 11:35:00,31.44,31.48,31.4,31.4,35600.0,19.0158,19.04,18.9916,18.9916,35600.0
2010-03-09 11:40:00,31.4,31.4,31.38,31.38,12000.0,18.9916,18.9916,18.9795,18.9795,12000.0
2010-03-09 11:45:00,31.39,31.45,31.38,31.45,30000.0,18.9855,19.0218,18.9795,19.0218,30000.0
2010-03-09 11:50:00,31.45,31.46,31.43,31.44,32000.0,19.0218,19.0279,19.0097,19.0158,32000.0
2010-03-09 11:55:00,31.44,31.46,31.44,31.46,26100.0,19.0158,19.0279,19.0158,19.0279,26100.0
2010-03-09 12:00:00,31.46,31.48,31.45,31.48,16500.0,19.0279,19.04,19.0218,19.04,16500.0
2010-03-09 12:05:00,31.48,31.48,31.47,31.47,15300.0,19.04,19.04,19.0339,19.0339,15300.0
2010-03-09 12:10:00,31.48,31.5,31.46,31.5,16800.0,19.04,19.0521,19.0279,19.0521,16800.0
2010-03-09 12:15:00,31.49,31.5,31.48,31.5,6600.0,19.046,19.0521,19.04,19.0521,6600.0
2010-03-09 12:20:00,31.49,31.5,31.48,31.49,7400.0,19.046,19.0521,19.04,19.046,7400.0
2010-03-09 12:25:00,31.49,31.5,31.47,31.49,11800.0,19.046,19.0521,19.0339,19.046,11800.0
2010-03-09 12:30:00,31.5,31.5,31.48,31.49,5800.0,19.0521,19.0521,19.04,19.046,5800.0
2010-03-09 12:35:00,31.49,31.49,31.47,31.47,23100.0,19.046,19.046,19.0339,19.0339,23100.0
2010-03-09 12:40:00,31.47,31.5,31.47,31.49,39900.0,19.0339,19.0521,19.0339,19.046,39900.0
2010-03-09 12:45:00,31.49,31.5,31.49,31.49,12600.0,19.046,19.0521,19.046,19.046,12600.0
2010-03-09 12:50:00,31.49,31.49,31.48,31.48,9200.0,19.046,19.046,19.04,19.04,9200.0
2010-03-09 12:55:00,31.49,31.5,31.48,31.5,8600.0,19.046,19.0521,19.04,19.0521,8600.0
2010-03-09 13:00:00,31.5,31.5,31.48,31.49,38400.0,19.0521,19.0521,19.04,19.046,38400.0
2010-03-09 13:05:00,31.49,31.5,31.46,31.48,28800.0,19.046,19.0521,19.0279,19.04,28800.0
2010-03-09 13:10:00,31.47,31.47,31.46,31.47,7400.0,19.0339,19.0339,19.0279,19.0339,7400.0
2010-03-09 13:15:00,31.47,31.47,31.46,31.46,5600.0,19.0339,19.0339,19.0279,19.0279,5600.0
2010-03-09 13:20:00,31.46,31.46,31.44,31.45,8400.0,19.0279,19.0279,19.0158,19.0218,8400.0
2010-03-09 13:25:00,31.46,31.49,31.44,31.47,25200.0,19.0279,19.046,19.0158,19.0339,25200.0
2010-03-09 13:30:00,31.48,31.51,31.48,31.51,39200.0,19.04,19.0581,19.04,19.0581,39200.0
2010-03-09 13:35:00,31.51,31.56,31.51,31.54,63200.0,19.0581,19.0884,19.0581,19.0763,63200.0
2010-03-09 13:40:00,31.54,31.56,31.53,31.56,20500.0,19.0763,19.0884,19.0702,19.0884,20500.0
2010-03-09 13:45:00,31.56,31.59,31.53,31.56,38900.0,19.0884,19.1065,19.0702,19.0884,38900.0
2010-03-09 13:50:00,31.57,31.58,31.56,31.58,26800.0,19.0944,19.1004,19.0884,19.1004,26800.0
2010-03-09 13:55:00,31.58,31.6,31.55,31.57,28400.0,19.1004,19.1125,19.0823,19.0944,28400.0
2010-03-09 14:00:00,31.57,31.6,31.57,31.59,27100.0,19.0944,19.1125,19.0944,19.1065,27100.0
2010-03-09 14:05:00,31.59,31.6,31.59,31.6,14700.0,19.1065,19.1125,19.1065,19.1125,14700.0
2010-03-09 14:10:00,31.59,31.62,31.59,31.62,30700.0,19.1065,19.1246,19.1065,19.1246,30700.0
2010-03-09 14:15:00,31.62,31.63,31.6,31.6,34700.0,19.1246,19.1307,19.1125,19.1125,34700.0
2010-03-09 14:20:00,31.61,31.62,31.6,31.61,16000.0,19.1186,19.1246,19.1125,19.1186,16000.0
2010-03-09 14:25:00,31.61,31.63,31.6,31.61,19400.0,19.1186,19.1307,19.1125,19.1186,19400.0
2010-03-09 14:30:00,31.62,31.62,31.58,31.58,19900.0,19.1246,19.1246,19.1004,19.1004,19900.0
2010-03-09 14:35:00,31.59,31.59,31.55,31.56,14700.0,19.1065,19.1065,19.0823,19.0884,14700.0
2010-03-09 14:40:00,31.56,31.56,31.54,31.56,8900.0,19.0884,19.0884,19.0763,19.0884,8900.0
2010-03-09 14:45:00,31.56,31.56,31.53,31.54,12300.0,19.0884,19.0884,19.0702,19.0763,12300.0
2010-03-09 14:50:00,31.54,31.55,31.51,31.54,18500.0,19.0763,19.0823,19.0581,19.0763,18500.0
2010-03-09 14:55:00,31.55,31.55,31.52,31.52,24800.0,19.0823,19.0823,19.0642,19.0642,24800.0
2010-03-09 15:00:00,31.53,31.54,31.51,31.53,26600.0,19.0702,19.0763,19.0581,19.0702,26600.0
2010-03-09 15:05:00,31.54,31.55,31.52,31.52,13000.0,19.0763,19.0823,19.0642,19.0642,13000.0
2010-03-09 15:10:00,31.52,31.53,31.47,31.49,144200.0,19.0642,19.0702,19.0339,19.046,144200.0
2010-03-09 15:15:00,31.5,31.51,31.45,31.5,78900.0,19.0521,19.0581,19.0218,19.0521,78900.0
2010-03-09 15:20:00,31.49,31.5,31.44,31.45,53900.0,19.046,19.0521,19.0158,19.0218,53900.0
2010-03-09 15:25:00,31.44,31.45,31.42,31.44,22300.0,19.0158,19.0218,19.0037,19.0158,22300.0
2010-03-09 15:30:00,31.45,31.45,31.44,31.45,12800.0,19.0218,19.0218,19.0158,19.0218,12800.0
2010-03-09 15:35:00,31.45,31.51,31.45,31.5,43900.0,19.0218,19.0581,19.0218,19.0521,43900.0
2010-03-09 15:40:00,31.51,31.54,31.5,31.5,49500.0,19.0581,19.0763,19.0521,19.0521,49500.0
2010-03-09 15:45:00,31.5,31.51,31.48,31.5,54700.0,19.0521,19.0581,19.04,19.0521,54700.0
2010-03-09 15:50:00,31.5,31.55,31.48,31.48,121000.0,19.0521,19.0823,19.04,19.04,121000.0
2010-03-09 15:55:00,31.49,31.51,31.47,31.5,140200.0,19.046,19.0581,19.0339,19.0521,140200.0
2010-03-10 09:30:00,31.57,31.63,31.53,31.57,25500.0,19.0944,19.1307,19.0702,19.0944,25500.0
2010-03-10 09:35:00,31.58,31.58,31.52,31.53,17000.0,19.1004,19.1004,19.0642,19.0702,17000.0
2010-03-10 09:40:00,31.54,31.55,31.51,31.54,11900.0,19.0763,19.0823,19.0581,19.0763,11900.0
2010-03-10 09:45:00,31.54,31.59,31.53,31.58,18700.0,19.0763,19.1065,19.0702,19.1004,18700.0
2010-03-10 09:50:00,31.58,31.59,31.55,31.57,15500.0,19.1004,19.1065,19.0823,19.0944,15500.0
2010-03-10 09:55:00,31.56,31.56,31.53,31.55,7000.0,19.0884,19.0884,19.0702,19.0823,7000.0
2010-03-10 10:00:00,31.56,31.62,31.56,31.59,9900.0,19.0884,19.1246,19.0884,19.1065,9900.0
2010-03-10 10:05:00,31.6,31.61,31.58,31.6,10600.0,19.1125,19.1186,19.1004,19.1125,10600.0
2010-03-10 10:10:00,31.6,31.62,31.58,31.61,19200.0,19.1125,19.1246,19.1004,19.1186,19200.0
2010-03-10 10:15:00,31.6,31.61,31.55,31.56,26400.0,19.1125,19.1186,19.0823,19.0884,26400.0
2010-03-10 10:20:00,31.55,31.61,31.55,31.61,23600.0,19.0823,19.1186,19.0823,19.1186,23600.0
2010-03-10 10:25:00,31.61,31.67,31.61,31.64,25800.0,19.1186,19.1549,19.1186,19.1367,25800.0
2010-03-10 10:30:00,31.65,31.75,31.65,31.71,97500.0,19.1428,19.2033,19.1428,19.1791,97500.0
2010-03-10 10:35:00,31.72,31.73,31.69,31.73,29000.0,19.1851,19.1912,19.167,19.1912,29000.0
2010-03-10 10:40:00,31.74,31.74,31.69,31.71,17300.0,19.1972,19.1972,19.167,19.1791,17300.0
2010-03-10 10:45:00,31.71,31.72,31.66,31.66,22700.0,19.1791,19.1851,19.1488,19.1488,22700.0
2010-03-10 10:50:00,31.67,31.71,31.66,31.7,12600.0,19.1549,19.1791,19.1488,19.173,12600.0
2010-03-10 10:55:00,31.71,31.71,31.68,31.68,11800.0,19.1791,19.1791,19.1609,19.1609,11800.0
2010-03-10 11:00:00,31.68,31.76,31.68,31.76,47200.0,19.1609,19.2093,19.1609,19.2093,47200.0
2010-03-10 11:05:00,31.75,31.78,31.72,31.72,47600.0,19.2033,19.2214,19.1851,19.1851,47600.0
2010-03-10 11:10:00,31.73,31.73,31.7,31.7,8500.0,19.1912,19.1912,19.173,19.173,8500.0
2010-03-10 11:15:00,31.7,31.74,31.69,31.74,16000.0,19.173,19.1972,19.167,19.1972,16000.0
2010-03-10 11:20:00,31.74,31.74,31.72,31.72,7700.0,19.1972,19.1972,19.1851,19.1851,7700.0
2010-03-10 11:25:00,31.72,31.76,31.72,31.73,25100.0,19.1851,19.2093,19.1851,19.1912,25100.0
2010-03-10 11:30:00,31.73,31.78,31.73,31.77,20600.0,19.1912,19.2214,19.1912,19.2154,20600.0
2010-03-10 11:35:00,31.76,31.77,31.69,31.69,26600.0,19.2093,19.2154,19.167,19.167,26600.0
2010-03-10 11:40:00,31.69,31.69,31.63,31.68,42400.0,19.167,19.167,19.1307,19.1609,42400.0
2010-03-10 11:45:00,31.67,31.7,31.66,31.7,25200.0,19.1549,19.173,19.1488,19.173,25200.0
2010-03-10 11:50:00,31.69,31.7,31.67,31.7,8800.0,19.167,19.173,19.1549,19.173,8800.0
2010-03-10 11:55:00,31.7,31.74,31.68,31.73,23000.0,19.173,19.1972,19.1609,19.1912,23000.0
2010-03-10 12:00:00,31.73,31.75,31.71,31.74,25700.0,19.1912,19.2033,19.1791,19.1972,25700.0
2010-03-10 12:05:00,31.73,31.73,31.68,31.68,26700.0,19.1912,19.1912,19.1609,19.1609,26700.0
2010-03-10 12:10:00,31.68,31.69,31.65,31.66,21200.0,19.1609,19.167,19.1428,19.1488,21200.0
2010-03-10 12:15:00,31.67,31.67,31.64,31.67,24700.0,19.1549,19.1549,19.1367,19.1549,24700.0
2010-03-10 12:20:00,31.67,31.68,31.64,31.65,12100.0,19.1549,19.1609,19.1367,19.1428,12100.0
2010-03-10 12:25:00,31.65,31.65,31.61,31.61,27200.0,19.1428,19.1428,19.1186,19.1186,27200.0
2010-03-10 12:30:00,31.62,31.67,31.61,31.62,41100.0,19.1246,19.1549,19.1186,19.1246,41100.0
2010-03-10 12:35:00,31.62,31.64,31.62,31.63,12500.0,19.1246,19.1367,19.1246,19.1307,12500.0
2010-03-10 12:40:00,31.63,31.63,31.61,31.61,5000.0,19.1307,19.1307,19.1186,19.1186,5000.0
2010-03-10 12:45:00,31.61,31.67,31.61,31.66,22400.0,19.1186,19.1549,19.1186,19.1488,22400.0
2010-03-10 12:50:00,31.66,31.66,31.63,31.66,19600.0,19.1488,19.1488,19.1307,19.1488,19600.0
2010-03-10 12:55:00,31.66,31.69,31.65,31.68,6800.0,19.1488,19.167,19.1428,19.1609,6800.0
2010-03-10 13:00:00,31.68,31.7,31.66,31.69,16000.0,19.1609,19.173,19.1488,19.167,16000.0
2010-03-10 13:05:00,31.7,31.7,31.67,31.7,20200.0,19.173,19.173,19.1549,19.173,20200.0
2010-03-10 13:10:00,31.69,31.7,31.66,31.68,38100.0,19.167,19.173,19.1488,19.1609,38100.0
2010-03-10 13:15:00,31.68,31.74,31.68,31.73,33300.0,19.1609,19.1972,19.1609,19.1912,33300.0
2010-03-10 13:20:00,31.74,31.75,31.72,31.75,26400.0,19.1972,19.2033,19.1851,19.2033,26400.0
2010-03-10 13:25:00,31.75,31.76,31.74,31.74,20100.0,19.2033,19.2093,19.1972,19.1972,20100.0
2010-03-10 13:30:00,31.75,31.78,31.74,31.76,27100.0,19.2033,19.2214,19.1972,19.2093,27100.0
2010-03-10 13:35:00,31.76,31.78,31.75,31.78,14200.0,19.2093,19.2214,19.2033,19.2214,14200.0
2010-03-10 13:40:00,31.78,31.83,31.77,31.81,32400.0,19.2214,19.2517,19.2154,19.2396,32400.0
2010-03-10 13:45:00,31.81,31.81,31.78,31.79,22000.0,19.2396,19.2396,19.2214,19.2275,22000.0
2010-03-10 13:50:00,31.78,31.79,31.76,31.77,22600.0,19.2214,19.2275,19.2093,19.2154,22600.0
2010-03-10 13:55:00,31.78,31.78,31.75,31.75,10200.0,19.2214,19.2214,19.2033,19.2033,10200.0
2010-03-10 14:00:00,31.76,31.78,31.75,31.78,17000.0,19.2093,19.2214,19.2033,19.2214,17000.0
2010-03-10 14:05:00,31.78,31.81,31.77,31.81,36000.0,19.2214,19.2396,19.2154,19.2396,36000.0
2010-03-10 14:10:00,31.8,31.83,31.78,31.81,41600.0,19.2335,19.2517,19.2214,19.2396,41600.0
2010-03-10 14:15:00,31.81,31.84,31.81,31.82,24600.0,19.2396,19.2577,19.2396,19.2456,24600.0
2010-03-10 14:20:00,31.82,31.83,31.82,31.83,5500.0,19.2456,19.2517,19.2456,19.2517,5500.0
2010-03-10 14:25:00,31.83,31.85,31.82,31.85,23600.0,19.2517,19.2638,19.2456,19.2638,23600.0
2010-03-10 14:30:00,31.85,31.85,31.83,31.84,26900.0,19.2638,19.2638,19.2517,19.2577,26900.0
2010-03-10 14:35:00,31.83,31.85,31.82,31.83,28800.0,19.2517,19.2638,19.2456,19.2517,28800.0
2010-03-10 14:40:00,31.83,31.86,31.83,31.85,51200.0,19.2517,19.2698,19.2517,19.2638,51200.0
2010-03-10 14:45:00,31.86,31.9,31.85,31.88,31500.0,19.2698,19.294,19.2638,19.2819,31500.0
2010-03-10 14:50:00,31.87,31.88,31.83,31.88,30900.0,19.2758,19.2819,19.2517,19.2819,30900.0
2010-03-10 14:55:00,31.87,31.87,31.81,31.82,24200.0,19.2758,19.2758,19.2396,19.2456,24200.0
2010-03-10 15:00:00,31.82,31.89,31.82,31.86,64000.0,19.2456,19.2879,19.2456,19.2698,64000.0
2010-03-10 15:05:00,31.86,31.86,31.83,31.84,23300.0,19.2698,19.2698,19.2517,19.2577,23300.0
2010-03-10 15:10:00,31.84,31.85,31.82,31.84,27800.0,19.2577,19.2638,19.2456,19.2577,27800.0
2010-03-10 15:15:00,31.84,31.84,31.83,31.83,23300.0,19.2577,19.2577,19.2517,19.2517,23300.0
2010-03-10 15:20:00,31.84,31.84,31.81,31.82,26400.0,19.2577,19.2577,19.2396,19.2456,26400.0
2010-03-10 15:25:00,31.82,31.83,31.75,31.75,54200.0,19.2456,19.2517,19.2033,19.2033,54200.0
2010-03-10 15:30:00,31.75,31.76,31.72,31.76,51500.0,19.2033,19.2093,19.1851,19.2093,51500.0
2010-03-10 15:35:00,31.76,31.77,31.74,31.76,35800.0,19.2093,19.2154,19.1972,19.2093,35800.0
2010-03-10 15:40:00,31.75,31.77,31.75,31.77,14800.0,19.2033,19.2154,19.2033,19.2154,14800.0
2010-03-10 15:45:00,31.76,31.79,31.76,31.79,42800.0,19.2093,19.2275,19.2093,19.2275,42800.0
2010-03-10 15:50:00,31.79,31.81,31.78,31.81,67000.0,19.2275,19.2396,19.2214,19.2396,67000.0
2010-03-10 15:55:00,31.81,31.82,31.78,31.79,128400.0,19.2396,19.2456,19.2214,19.2275,128400.0
2010-03-11 09:30:00,31.64,31.79,31.58,31.72,20800.0,19.1367,19.2275,19.1004,19.1851,20800.0
2010-03-11 09:35:00,31.71,31.74,31.63,31.63,31900.0,19.1791,19.1972,19.1307,19.1307,31900.0
2010-03-11 09:40:00,31.64,31.7,31.64,31.68,19500.0,19.1367,19.173,19.1367,19.1609,19500.0
2010-03-11 09:45:00,31.68,31.69,31.61,31.63,18800.0,19.1609,19.167,19.1186,19.1307,18800.0
2010-03-11 09:50:00,31.63,31.74,31.63,31.71,27900.0,19.1307,19.1972,19.1307,19.1791,27900.0
2010-03-11 09:55:00,31.71,31.74,31.69,31.72,10400.0,19.1791,19.1972,19.167,19.1851,10400.0
2010-03-11 10:00:00,31.72,31.77,31.72,31.73,12200.0,19.1851,19.2154,19.1851,19.1912,12200.0
2010-03-11 10:05:00,31.73,31.75,31.7,31.7,13800.0,19.1912,19.2033,19.173,19.173,13800.0
2010-03-11 10:10:00,31.7,31.72,31.63,31.63,21700.0,19.173,19.1851,19.1307,19.1307,21700.0
2010-03-11 10:15:00,31.63,31.65,31.63,31.64,16700.0,19.1307,19.1428,19.1307,19.1367,16700.0
2010-03-11 10:20:00,31.65,31.68,31.64,31.64,23200.0,19.1428,19.1609,19.1367,19.1367,23200.0
2010-03-11 10:25:00,31.64,31.66,31.62,31.62,7600.0,19.1367,19.1488,19.1246,19.1246,7600.0
2010-03-11 10:30:00,31.63,31.67,31.62,31.64,12500.0,19.1307,19.1549,19.1246,19.1367,12500.0
2010-03-11 10:35:00,31.64,31.69,31.63,31.69,13500.0,19.1367,19.167,19.1307,19.167,13500.0
2010-03-11 10:40:00,31.68,31.74,31.68,31.69,18400.0,19.1609,19.1972,19.1609,19.167,18400.0
2010-03-11 10:45:00,31.69,31.72,31.68,31.72,19500.0,19.167,19.1851,19.1609,19.1851,19500.0
2010-03-11 10:50:00,31.72,31.72,31.68,31.7,18800.0,19.1851,19.1851,19.1609,19.173,18800.0
2010-03-11 10:55:00,31.7,31.72,31.7,31.72,11800.0,19.173,19.1851,19.173,19.1851,11800.0
2010-03-11 11:00:00,31.72,31.75,31.71,31.73,27200.0,19.1851,19.2033,19.1791,19.1912,27200.0
2010-03-11 11:05:00,31.73,31.76,31.72,31.75,19900.0,19.1912,19.2093,19.1851,19.2033,19900.0
2010-03-11 11:10:00,31.76,31.76,31.7,31.7,15800.0,19.2093,19.2093,19.173,19.173,15800.0
2010-03-11 11:15:00,31.7,31.71,31.69,31.71,10800.0,19.173,19.1791,19.167,19.1791,10800.0
2010-03-11 11:20:00,31.71,31.74,31.71,31.73,16000.0,19.1791,19.1972,19.1791,19.1912,16000.0
2010-03-11 11:25:00,31.73,31.74,31.7,31.72,9800.0,19.1912,19.1972,19.173,19.1851,9800.0
2010-03-11 11:30:00,31.72,31.73,31.72,31.72,7400.0,19.1851,19.1912,19.1851,19.1851,7400.0
2010-03-11 11:35:00,31.72,31.74,31.69,31.7,15400.0,19.1851,19.1972,19.167,19.173,15400.0
2010-03-11 11:40:00,31.7,31.71,31.69,31.69,8400.0,19.173,19.1791,19.167,19.167,8400.0
2010-03-11 11:45:00,31.69,31.75,31.68,31.74,10600.0,19.167,19.2033,19.1609,19.1972,10600.0
2010-03-11 11:50:00,31.75,31.75,31.73,31.74,11400.0,19.2033,19.2033,19.1912,19.1972,11400.0
2010-03-11 11:55:00,31.74,31.74,31.73,31.73,3200.0,19.1972,19.1972,19.1912,19.1912,3200.0
2010-03-11 12:00:00,31.73,31.73,31.69,31.73,12600.0,19.1912,19.1912,19.167,19.1912,12600.0
2010-03-11 12:05:00,31.73,31.74,31.7,31.74,27500.0,19.1912,19.1972,19.173,19.1972,27500.0
2010-03-11 12:10:00,31.73,31.74,31.68,31.69,19200.0,19.1912,19.1972,19.1609,19.167,19200.0
2010-03-11 12:15:00,31.69,31.71,31.68,31.71,18400.0,19.167,19.1791,19.1609,19.1791,18400.0
2010-03-11 12:20:00,31.71,31.71,31.68,31.7,11600.0,19.1791,19.1791,19.1609,19.173,11600.0
2010-03-11 12:25:00,31.69,31.7,31.67,31.67,8700.0,19.167,19.173,19.1549,19.1549,8700.0
2010-03-11 12:30:00,31.68,31.74,31.68,31.73,28800.0,19.1609,19.1972,19.1609,19.1912,28800.0
2010-03-11 12:35:00,31.72,31.76,31.72,31.76,4000.0,19.1851,19.2093,19.1851,19.2093,4000.0
2010-03-11 12:40:00,31.75,31.76,31.75,31.76,2900.0,19.2033,19.2093,19.2033,19.2093,2900.0
2010-03-11 12:45:00,31.75,31.78,31.75,31.77,9500.0,19.2033,19.2214,19.2033,19.2154,9500.0
2010-03-11 12:50:00,31.77,31.78,31.76,31.78,6200.0,19.2154,19.2214,19.2093,19.2214,6200.0
2010-03-11 12:55:00,31.78,31.8,31.77,31.8,12100.0,19.2214,19.2335,19.2154,19.2335,12100.0
2010-03-11 13:00:00,31.79,31.8,31.77,31.79,18200.0,19.2275,19.2335,19.2154,19.2275,18200.0
2010-03-11 13:05:00,31.78,31.83,31.78,31.83,11300.0,19.2214,19.2517,19.2214,19.2517,11300.0
2010-03-11 13:10:00,31.82,31.83,31.81,31.83,6900.0,19.2456,19.2517,19.2396,19.2517,6900.0
2010-03-11 13:15:00,31.82,31.82,31.8,31.8,4100.0,19.2456,19.2456,19.2335,19.2335,4100.0
2010-03-11 13:20:00,31.8,31.81,31.8,31.8,1900.0,19.2335,19.2396,19.2335,19.2335,1900.0
2010-03-11 13:25:00,31.8,31.81,31.8,31.81,1200.0,19.2335,19.2396,19.2335,19.2396,1200.0
2010-03-11 13:30:00,31.81,31.82,31.8,31.81,4500.0,19.2396,19.2456,19.2335,19.2396,4500.0
2010-03-11 13:35:00,31.82,31.84,31.81,31.82,10800.0,19.2456,19.2577,19.2396,19.2456,10800.0
2010-03-11 13:40:00,31.82,31.83,31.8,31.8,8000.0,19.2456,19.2517,19.2335,19.2335,8000.0
2010-03-11 13:45:00,31.81,31.83,31.81,31.83,12300.0,19.2396,19.2517,19.2396,19.2517,12300.0
2010-03-11 13:50:00,31.83,31.84,31.81,31.82,11900.0,19.2517,19.2577,19.2396,19.2456,11900.0
2010-03-11 13:55:00,31.81,31.82,31.78,31.78,15300.0,19.2396,19.2456,19.2214,19.2214,15300.0
2010-03-11 14:00:00,31.8,31.83,31.78,31.81,32000.0,19.2335,19.2517,19.2214,19.2396,32000.0
2010-03-11 14:05:00,31.82,31.83,31.77,31.77,25500.0,19.2456,19.2517,19.2154,19.2154,25500.0
2010-03-11 14:10:00,31.77,31.79,31.73,31.76,104200.0,19.2154,19.2275,19.1912,19.2093,104200.0
2010-03-11 14:15:00,31.76,31.76,31.72,31.76,17500.0,19.2093,19.2093,19.1851,19.2093,17500.0
2010-03-11 14:20:00,31.76,31.77,31.76,31.76,3500.0,19.2093,19.2154,19.2093,19.2093,3500.0
2010-03-11 14:25:00,31.77,31.78,31.74,31.75,20800.0,19.2154,19.2214,19.1972,19.2033,20800.0
2010-03-11 14:30:00,31.75,31.76,31.75,31.75,21700.0,19.2033,19.2093,19.2033,19.2033,21700.0
2010-03-11 14:35:00,31.75,31.78,31.73,31.77,41900.0,19.2033,19.2214,19.1912,19.2154,41900.0
2010-03-11 14:40:00,31.77,31.78,31.76,31.77,8100.0,19.2154,19.2214,19.2093,19.2154,8100.0
2010-03-11 14:45:00,31.78,31.79,31.77,31.79,4500.0,19.2214,19.2275,19.2154,19.2275,4500.0
2010-03-11 14:50:00,31.78,31.79,31.78,31.79,1700.0,19.2214,19.2275,19.2214,19.2275,1700.0
2010-03-11 14:55:00,31.78,31.79,31.78,31.79,2500.0,19.2214,19.2275,19.2214,19.2275,2500.0
2010-03-11 15:00:00,31.78,31.82,31.78,31.8,35900.0,19.2214,19.2456,19.2214,19.2335,35900.0
2010-03-11 15:05:00,31.81,31.85,31.8,31.81,24500.0,19.2396,19.2638,19.2335,19.2396,24500.0
2010-03-11 15:10:00,31.81,31.82,31.81,31.81,4300.0,19.2396,19.2456,19.2396,19.2396,4300.0
2010-03-11 15:15:00,31.82,31.84,31.81,31.83,24100.0,19.2456,19.2577,19.2396,19.2517,24100.0
2010-03-11 15:20:00,31.83,31.83,31.8,31.8,8100.0,19.2517,19.2517,19.2335,19.2335,8100.0
2010-03-11 15:25:00,31.81,31.81,31.8,31.8,2100.0,19.2396,19.2396,19.2335,19.2335,2100.0
2010-03-11 15:30:00,31.8,31.81,31.79,31.79,17100.0,19.2335,19.2396,19.2275,19.2275,17100.0
2010-03-11 15:35:00,31.79,31.81,31.79,31.81,13100.0,19.2275,19.2396,19.2275,19.2396,13100.0
2010-03-11 15:40:00,31.8,31.86,31.8,31.86,22500.0,19.2335,19.2698,19.2335,19.2698,22500.0
2010-03-11 15:45:00,31.86,31.87,31.86,31.87,13200.0,19.2698,19.2758,19.2698,19.2758,13200.0
2010-03-11 15:50:00,31.87,31.89,31.86,31.87,65100.0,19.2758,19.2879,19.2698,19.2758,65100.0
2010-03-11 15:55:00,31.87,31.89,31.87,31.89,54600.0,19.2758,19.2879,19.2758,19.2879,54600.0
2010-03-12 09:30:00,31.91,31.92,31.78,31.78,24700.0,19.3,19.3061,19.2214,19.2214,24700.0
2010-03-12 09:35:00,31.77,31.91,31.77,31.9,25300.0,19.2154,19.3,19.2154,19.294,25300.0
2010-03-12 09:40:00,31.9,31.94,31.86,31.93,30600.0,19.294,19.3182,19.2698,19.3121,30600.0
2010-03-12 09:45:00,31.93,32.0,31.92,31.96,21400.0,19.3121,19.3545,19.3061,19.3303,21400.0
2010-03-12 09:50:00,31.97,31.98,31.95,31.97,15100.0,19.3363,19.3424,19.3242,19.3363,15100.0
2010-03-12 09:55:00,31.96,31.96,31.89,31.89,12200.0,19.3303,19.3303,19.2879,19.2879,12200.0
2010-03-12 10:00:00,31.89,31.9,31.75,31.83,30000.0,19.2879,19.294,19.2033,19.2517,30000.0
2010-03-12 10:05:00,31.84,31.87,31.83,31.83,46000.0,19.2577,19.2758,19.2517,19.2517,46000.0
2010-03-12 10:10:00,31.83,31.85,31.78,31.81,30500.0,19.2517,19.2638,19.2214,19.2396,30500.0
2010-03-12 10:15:00,31.81,31.84,31.8,31.83,31600.0,19.2396,19.2577,19.2335,19.2517,31600.0
2010-03-12 10:20:00,31.82,31.85,31.8,31.85,18800.0,19.2456,19.2638,19.2335,19.2638,18800.0
2010-03-12 10:25:00,31.85,31.85,31.8,31.83,13100.0,19.2638,19.2638,19.2335,19.2517,13100.0
2010-03-12 10:30:00,31.84,31.85,31.81,31.84,15700.0,19.2577,19.2638,19.2396,19.2577,15700.0
2010-03-12 10:35:00,31.85,31.88,31.82,31.85,22400.0,19.2638,19.2819,19.2456,19.2638,22400.0
2010-03-12 10:40:00,31.85,31.87,31.83,31.85,31200.0,19.2638,19.2758,19.2517,19.2638,31200.0
2010-03-12 10:45:00,31.85,31.86,31.83,31.84,33300.0,19.2638,19.2698,19.2517,19.2577,33300.0
2010-03-12 10:50:00,31.85,31.9,31.84,31.9,13300.0,19.2638,19.294,19.2577,19.294,13300.0
2010-03-12 10:55:00,31.9,31.98,31.89,31.94,127000.0,19.294,19.3424,19.2879,19.3182,127000.0
2010-03-12 11:00:00,31.95,31.99,31.94,31.96,31400.0,19.3242,19.3484,19.3182,19.3303,31400.0
2010-03-12 11:05:00,31.96,32.06,31.96,32.05,51100.0,19.3303,19.3908,19.3303,19.3847,51100.0
2010-03-12 11:10:00,32.05,32.12,32.05,32.1,116900.0,19.3847,19.4271,19.3847,19.415,116900.0
2010-03-12 11:15:00,32.11,32.17,32.1,32.17,88600.0,19.421,19.4573,19.415,19.4573,88600.0
2010-03-12 11:20:00,32.17,32.23,32.16,32.18,93000.0,19.4573,19.4936,19.4512,19.4633,93000.0
2010-03-12 11:25:00,32.18,32.2,32.15,32.2,36800.0,19.4633,19.4754,19.4452,19.4754,36800.0
2010-03-12 11:30:00,32.19,32.21,32.17,32.2,26100.0,19.4694,19.4815,19.4573,19.4754,26100.0
2010-03-12 11:35:00,32.2,32.2,32.12,32.12,27800.0,19.4754,19.4754,19.4271,19.4271,27800.0
2010-03-12 11:40:00,32.12,32.15,32.11,32.11,26800.0,19.4271,19.4452,19.421,19.421,26800.0
2010-03-12 11:45:00,32.11,32.11,32.06,32.1,27000.0,19.421,19.421,19.3908,19.415,27000.0
2010-03-12 11:50:00,32.1,32.1,32.08,32.09,5900.0,19.415,19.415,19.4029,19.4089,5900.0
2010-03-12 11:55:00,32.09,32.16,32.09,32.11,41200.0,19.4089,19.4512,19.4089,19.421,41200.0
2010-03-12 12:00:00,32.11,32.14,32.09,32.14,10500.0,19.421,19.4392,19.4089,19.4392,10500.0
2010-03-12 12:05:00,32.14,32.16,32.08,32.08,21600.0,19.4392,19.4512,19.4029,19.4029,21600.0
2010-03-12 12:10:00,32.09,32.13,32.09,32.12,14000.0,19.4089,19.4331,19.4089,19.4271,14000.0
2010-03-12 12:15:00,32.11,32.11,32.08,32.08,5400.0,19.421,19.421,19.4029,19.4029,5400.0
2010-03-12 12:20:00,32.08,32.1,32.08,32.1,12500.0,19.4029,19.415,19.4029,19.415,12500.0
2010-03-12 12:25:00,32.11,32.11,32.08,32.09,12900.0,19.421,19.421,19.4029,19.4089,12900.0
2010-03-12 12:30:00,32.09,32.12,32.08,32.12,46400.0,19.4089,19.4271,19.4029,19.4271,46400.0
2010-03-12 12:35:00,32.11,32.12,32.05,32.05,13300.0,19.421,19.4271,19.3847,19.3847,13300.0
2010-03-12 12:40:00,32.06,32.1,32.06,32.08,10500.0,19.3908,19.415,19.3908,19.4029,10500.0
2010-03-12 12:45:00,32.08,32.08,32.06,32.08,10500.0,19.4029,19.4029,19.3908,19.4029,10500.0
2010-03-12 12:50:00,32.09,32.09,32.07,32.08,15300.0,19.4089,19.4089,19.3968,19.4029,15300.0
2010-03-12 12:55:00,32.08,32.14,32.07,32.13,29600.0,19.4029,19.4392,19.3968,19.4331,29600.0
2010-03-12 13:00:00,32.13,32.14,32.12,32.14,7800.0,19.4331,19.4392,19.4271,19.4392,7800.0
2010-03-12 13:05:00,32.14,32.14,32.13,32.13,1100.0,19.4392,19.4392,19.4331,19.4331,1100.0
2010-03-12 13:10:00,32.13,32.14,32.12,32.13,5300.0,19.4331,19.4392,19.4271,19.4331,5300.0
2010-03-12 13:15:00,32.12,32.13,32.12,32.13,2900.0,19.4271,19.4331,19.4271,19.4331,2900.0
2010-03-12 13:20:00,32.13,32.13,32.12,32.12,10500.0,19.4331,19.4331,19.4271,19.4271,10500.0
2010-03-12 13:25:00,32.13,32.15,32.13,32.14,8100.0,19.4331,19.4452,19.4331,19.4392,8100.0
2010-03-12 13:30:00,32.14,32.17,32.14,32.17,11000.0,19.4392,19.4573,19.4392,19.4573,11000.0
2010-03-12 13:35:00,32.17,32.17,32.15,32.15,45200.0,19.4573,19.4573,19.4452,19.4452,45200.0
2010-03-12 13:40:00,32.16,32.18,32.14,32.18,24700.0,19.4512,19.4633,19.4392,19.4633,24700.0
2010-03-12 13:45:00,32.18,32.18,32.15,32.15,12800.0,19.4633,19.4633,19.4452,19.4452,12800.0
2010-03-12 13:50:00,32.15,32.15,32.11,32.11,11200.0,19.4452,19.4452,19.421,19.421,11200.0
2010-03-12 13:55:00,32.11,32.15,32.11,32.14,33800.0,19.421,19.4452,19.421,19.4392,33800.0
2010-03-12 14:00:00,32.15,32.15,32.13,32.15,10400.0,19.4452,19.4452,19.4331,19.4452,10400.0
2010-03-12 14:05:00,32.15,32.16,32.13,32.16,40900.0,19.4452,19.4512,19.4331,19.4512,40900.0
2010-03-12 14:10:00,32.16,32.16,32.14,32.15,18400.0,19.4512,19.4512,19.4392,19.4452,18400.0
2010-03-12 14:15:00,32.15,32.15,32.14,32.15,8400.0,19.4452,19.4452,19.4392,19.4452,8400.0
2010-03-12 14:20:00,32.14,32.15,32.14,32.14,7600.0,19.4392,19.4452,19.4392,19.4392,7600.0
2010-03-12 14:25:00,32.14,32.16,32.14,32.16,24400.0,19.4392,19.4512,19.4392,19.4512,24400.0
2010-03-12 14:30:00,32.15,32.16,32.15,32.16,4000.0,19.4452,19.4512,19.4452,19.4512,4000.0
2010-03-12 14:35:00,32.16,32.16,32.14,32.14,28700.0,19.4512,19.4512,19.4392,19.4392,28700.0
2010-03-12 14:40:00,32.14,32.16,32.14,32.14,21100.0,19.4392,19.4512,19.4392,19.4392,21100.0
2010-03-12 14:45:00,32.14,32.16,32.14,32.16,19000.0,19.4392,19.4512,19.4392,19.4512,19000.0
2010-03-12 14:50:00,32.16,32.16,32.14,32.16,17800.0,19.4512,19.4512,19.4392,19.4512,17800.0
2010-03-12 14:55:00,32.16,32.16,32.14,32.14,23000.0,19.4512,19.4512,19.4392,19.4392,23000.0
2010-03-12 15:00:00,32.14,32.17,32.14,32.15,48900.0,19.4392,19.4573,19.4392,19.4452,48900.0
2010-03-12 15:05:00,32.15,32.2,32.15,32.2,31200.0,19.4452,19.4754,19.4452,19.4754,31200.0
2010-03-12 15:10:00,32.21,32.21,32.2,32.21,32900.0,19.4815,19.4815,19.4754,19.4815,32900.0
2010-03-12 15:15:00,32.21,32.21,32.18,32.18,28500.0,19.4815,19.4815,19.4633,19.4633,28500.0
2010-03-12 15:20:00,32.17,32.18,32.15,32.18,26900.0,19.4573,19.4633,19.4452,19.4633,26900.0
2010-03-12 15:25:00,32.18,32.18,32.17,32.17,6400.0,19.4633,19.4633,19.4573,19.4573,6400.0
2010-03-12 15:30:00,32.17,32.18,32.16,32.16,26200.0,19.4573,19.4633,19.4512,19.4512,26200.0
2010-03-12 15:35:00,32.16,32.16,32.14,32.14,20800.0,19.4512,19.4512,19.4392,19.4392,20800.0
2010-03-12 15:40:00,32.15,32.15,32.14,32.14,19700.0,19.4452,19.4452,19.4392,19.4392,19700.0
2010-03-12 15:45:00,32.14,32.15,32.14,32.14,19300.0,19.4392,19.4452,19.4392,19.4392,19300.0
2010-03-12 15:50:00,32.14,32.15,32.13,32.13,84800.0,19.4392,19.4452,19.4331,19.4331,84800.0
2010-03-12 15:55:00,32.13,32.14,32.13,32.13,116400.0,19.4331,19.4392,19.4331,19.4331,116400.0
2010-03-15 09:30:00,32.2,32.21,32.02,32.11,44500.0,19.4754,19.4815,19.3666,19.421,44500.0
2010-03-15 09:35:00,32.12,32.18,32.12,32.14,20700.0,19.4271,19.4633,19.4271,19.4392,20700.0
2010-03-15 09:40:00,32.14,32.21,32.13,32.17,18800.0,19.4392,19.4815,19.4331,19.4573,18800.0
2010-03-15 09:45:00,32.17,32.18,32.11,32.15,84100.0,19.4573,19.4633,19.421,19.4452,84100.0
2010-03-15 09:50:00,32.16,32.2,32.15,32.19,30800.0,19.4512,19.4754,19.4452,19.4694,30800.0
2010-03-15 09:55:00,32.19,32.24,32.18,32.2,46800.0,19.4694,19.4996,19.4633,19.4754,46800.0
2010-03-15 10:00:00,32.2,32.26,32.2,32.25,31700.0,19.4754,19.5117,19.4754,19.5057,31700.0
2010-03-15 10:05:00,32.26,32.34,32.25,32.29,40700.0,19.5117,19.5601,19.5057,19.5299,40700.0
2010-03-15 10:10:00,32.29,32.29,32.25,32.27,30800.0,19.5299,19.5299,19.5057,19.5178,30800.0
2010-03-15 10:15:00,32.27,32.3,32.24,32.29,32500.0,19.5178,19.5359,19.4996,19.5299,32500.0
2010-03-15 10:20:00,32.3,32.35,32.3,32.3,26600.0,19.5359,19.5662,19.5359,19.5359,26600.0
2010-03-15 10:25:00,32.31,32.32,32.22,32.26,35200.0,19.542,19.548,19.4875,19.5117,35200.0
2010-03-15 10:30:00,32.26,32.26,32.2,32.25,30600.0,19.5117,19.5117,19.4754,19.5057,30600.0
2010-03-15 10:35:00,32.25,32.28,32.24,32.26,22000.0,19.5057,19.5238,19.4996,19.5117,22000.0
2010-03-15 10:40:00,32.27,32.28,32.24,32.27,25000.0,19.5178,19.5238,19.4996,19.5178,25000.0
2010-03-15 10:45:00,32.26,32.27,32.24,32.26,29800.0,19.5117,19.5178,19.4996,19.5117,29800.0
2010-03-15 10:50:00,32.27,32.31,32.26,32.3,28500.0,19.5178,19.542,19.5117,19.5359,28500.0
2010-03-15 10:55:00,32.3,32.32,32.29,32.31,17000.0,19.5359,19.548,19.5299,19.542,17000.0
2010-03-15 11:00:00,32.31,32.33,32.31,32.31,25300.0,19.542,19.5541,19.542,19.542,25300.0
2010-03-15 11:05:00,32.3,32.3,32.23,32.25,55000.0,19.5359,19.5359,19.4936,19.5057,55000.0
2010-03-15 11:10:00,32.25,32.27,32.22,32.24,35600.0,19.5057,19.5178,19.4875,19.4996,35600.0
2010-03-15 11:15:00,32.24,32.32,32.24,32.3,60300.0,19.4996,19.548,19.4996,19.5359,60300.0
2010-03-15 11:20:00,32.3,32.31,32.26,32.28,39600.0,19.5359,19.542,19.5117,19.5238,39600.0
2010-03-15 11:25:00,32.28,32.29,32.28,32.29,11400.0,19.5238,19.5299,19.5238,19.5299,11400.0
2010-03-15 11:30:00,32.28,32.28,32.25,32.25,16800.0,19.5238,19.5238,19.5057,19.5057,16800.0
2010-03-15 11:35:00,32.25,32.28,32.25,32.27,12400.0,19.5057,19.5238,19.5057,19.5178,12400.0
2010-03-15 11:40:00,32.28,32.3,32.26,32.3,10800.0,19.5238,19.5359,19.5117,19.5359,10800.0
2010-03-15 11:45:00,32.3,32.3,32.27,32.27,7300.0,19.5359,19.5359,19.5178,19.5178,7300.0
2010-03-15 11:50:00,32.26,32.27,32.24,32.27,19700.0,19.5117,19.5178,19.4996,19.5178,19700.0
2010-03-15 11:55:00,32.26,32.27,32.25,32.26,9400.0,19.5117,19.5178,19.5057,19.5117,9400.0
2010-03-15 12:00:00,32.26,32.26,32.2,32.2,23700.0,19.5117,19.5117,19.4754,19.4754,23700.0
2010-03-15 12:05:00,32.19,32.21,32.19,32.21,4600.0,19.4694,19.4815,19.4694,19.4815,4600.0
2010-03-15 12:10:00,32.22,32.22,32.2,32.2,9200.0,19.4875,19.4875,19.4754,19.4754,9200.0
2010-03-15 12:15:00,32.21,32.21,32.19,32.19,5500.0,19.4815,19.4815,19.4694,19.4694,5500.0
2010-03-15 12:20:00,32.19,32.22,32.19,32.21,8900.0,19.4694,19.4875,19.4694,19.4815,8900.0
2010-03-15 12:25:00,32.21,32.23,32.2,32.21,17200.0,19.4815,19.4936,19.4754,19.4815,17200.0
2010-03-15 12:30:00,32.21,32.24,32.2,32.23,14600.0,19.4815,19.4996,19.4754,19.4936,14600.0
2010-03-15 12:35:00,32.23,32.24,32.22,32.22,3300.0,19.4936,19.4996,19.4875,19.4875,3300.0
2010-03-15 12:40:00,32.22,32.24,32.21,32.23,12800.0,19.4875,19.4996,19.4815,19.4936,12800.0
2010-03-15 12:45:00,32.22,32.23,32.21,32.21,11100.0,19.4875,19.4936,19.4815,19.4815,11100.0
2010-03-15 12:50:00,32.21,32.21,32.19,32.2,5800.0,19.4815,19.4815,19.4694,19.4754,5800.0
2010-03-15 12:55:00,32.2,32.2,32.18,32.19,9600.0,19.4754,19.4754,19.4633,19.4694,9600.0
2010-03-15 13:00:00,32.19,32.21,32.17,32.2,18400.0,19.4694,19.4815,19.4573,19.4754,18400.0
2010-03-15 13:05:00,32.2,32.23,32.2,32.22,4700.0,19.4754,19.4936,19.4754,19.4875,4700.0
2010-03-15 13:10:00,32.22,32.22,32.2,32.21,7600.0,19.4875,19.4875,19.4754,19.4815,7600.0
2010-03-15 13:15:00,32.21,32.25,32.21,32.25,14400.0,19.4815,19.5057,19.4815,19.5057,14400.0
2010-03-15 13:20:00,32.24,32.25,32.21,32.22,7800.0,19.4996,19.5057,19.4815,19.4875,7800.0
2010-03-15 13:25:00,32.22,32.23,32.22,32.23,1400.0,19.4875,19.4936,19.4875,19.4936,1400.0
2010-03-15 13:30:00,32.22,32.24,32.22,32.24,18400.0,19.4875,19.4996,19.4875,19.4996,18400.0
2010-03-15 13:35:00,32.24,32.27,32.23,32.27,11500.0,19.4996,19.5178,19.4936,19.5178,11500.0
2010-03-15 13:40:00,32.26,32.3,32.26,32.3,39100.0,19.5117,19.5359,19.5117,19.5359,39100.0
2010-03-15 13:45:00,32.29,32.29,32.28,32.28,4700.0,19.5299,19.5299,19.5238,19.5238,4700.0
2010-03-15 13:50:00,32.29,32.29,32.28,32.28,7000.0,19.5299,19.5299,19.5238,19.5238,7000.0
2010-03-15 13:55:00,32.29,32.31,32.27,32.27,12900.0,19.5299,19.542,19.5178,19.5178,12900.0
2010-03-15 14:00:00,32.28,32.28,32.26,32.28,9100.0,19.5238,19.5238,19.5117,19.5238,9100.0
2010-03-15 14:05:00,32.27,32.27,32.24,32.24,10000.0,19.5178,19.5178,19.4996,19.4996,10000.0
2010-03-15 14:10:00,32.25,32.25,32.24,32.25,8300.0,19.5057,19.5057,19.4996,19.5057,8300.0
2010-03-15 14:15:00,32.25,32.28,32.25,32.27,9000.0,19.5057,19.5238,19.5057,19.5178,9000.0
2010-03-15 14:20:00,32.26,32.29,32.26,32.28,14300.0,19.5117,19.5299,19.5117,19.5238,14300.0
2010-03-15 14:25:00,32.29,32.3,32.27,32.29,15000.0,19.5299,19.5359,19.5178,19.5299,15000.0
2010-03-15 14:30:00,32.3,32.3,32.26,32.26,13300.0,19.5359,19.5359,19.5117,19.5117,13300.0
2010-03-15 14:35:00,32.27,32.31,32.27,32.28,32400.0,19.5178,19.542,19.5178,19.5238,32400.0
2010-03-15 14:40:00,32.28,32.3,32.28,32.3,9100.0,19.5238,19.5359,19.5238,19.5359,9100.0
2010-03-15 14:45:00,32.3,32.33,32.29,32.32,14500.0,19.5359,19.5541,19.5299,19.548,14500.0
2010-03-15 14:50:00,32.31,32.34,32.31,32.33,22500.0,19.542,19.5601,19.542,19.5541,22500.0
2010-03-15 14:55:00,32.33,32.34,32.32,32.33,13500.0,19.5541,19.5601,19.548,19.5541,13500.0
2010-03-15 15:00:00,32.33,32.37,32.33,32.36,23100.0,19.5541,19.5783,19.5541,19.5722,23100.0
2010-03-15 15:05:00,32.36,32.4,32.36,32.4,53200.0,19.5722,19.5964,19.5722,19.5964,53200.0
2010-03-15 15:10:00,32.4,32.4,32.39,32.4,11100.0,19.5964,19.5964,19.5904,19.5964,11100.0
2010-03-15 15:15:00,32.39,32.41,32.39,32.41,19300.0,19.5904,19.6025,19.5904,19.6025,19300.0
2010-03-15 15:20:00,32.41,32.44,32.4,32.42,28800.0,19.6025,19.6206,19.5964,19.6085,28800.0
2010-03-15 15:25:00,32.42,32.45,32.42,32.45,42300.0,19.6085,19.6266,19.6085,19.6266,42300.0
2010-03-15 15:30:00,32.45,32.45,32.42,32.42,32100.0,19.6266,19.6266,19.6085,19.6085,32100.0
2010-03-15 15:35:00,32.42,32.44,32.4,32.44,62000.0,19.6085,19.6206,19.5964,19.6206,62000.0
2010-03-15 15:40:00,32.44,32.46,32.43,32.44,44300.0,19.6206,19.6327,19.6146,19.6206,44300.0
2010-03-15 15:45:00,32.43,32.45,32.43,32.45,37300.0,19.6146,19.6266,19.6146,19.6266,37300.0
2010-03-15 15:50:00,32.45,32.45,32.42,32.43,67700.0,19.6266,19.6266,19.6085,19.6146,67700.0
2010-03-15 15:55:00,32.43,32.43,32.4,32.43,88200.0,19.6146,19.6146,19.5964,19.6146,88200.0
2010-03-16 09:30:00,32.5,32.6,32.45,32.47,30500.0,19.6569,19.7174,19.6266,19.6387,30500.0
2010-03-16 09:35:00,32.46,32.52,32.44,32.46,38700.0,19.6327,19.669,19.6206,19.6327,38700.0
2010-03-16 09:40:00,32.46,32.46,32.38,32.4,25200.0,19.6327,19.6327,19.5843,19.5964,25200.0
2010-03-16 09:45:00,32.4,32.4,32.35,32.36,31800.0,19.5964,19.5964,19.5662,19.5722,31800.0
2010-03-16 09:50:00,32.36,32.46,32.32,32.36,62100.0,19.5722,19.6327,19.548,19.5722,62100.0
2010-03-16 09:55:00,32.36,32.36,32.32,32.33,27000.0,19.5722,19.5722,19.548,19.5541,27000.0
2010-03-16 10:00:00,32.33,32.34,32.28,32.3,37300.0,19.5541,19.5601,19.5238,19.5359,37300.0
2010-03-16 10:05:00,32.29,32.37,32.29,32.34,48100.0,19.5299,19.5783,19.5299,19.5601,48100.0
2010-03-16 10:10:00,32.34,32.34,32.31,32.33,15600.0,19.5601,19.5601,19.542,19.5541,15600.0
2010-03-16 10:15:00,32.33,32.4,32.31,32.37,37900.0,19.5541,19.5964,19.542,19.5783,37900.0
2010-03-16 10:20:00,32.38,32.44,32.36,32.44,12500.0,19.5843,19.6206,19.5722,19.6206,12500.0
2010-03-16 10:25:00,32.44,32.47,32.44,32.47,7600.0,19.6206,19.6387,19.6206,19.6387,7600.0
2010-03-16 10:30:00,32.46,32.48,32.46,32.47,20600.0,19.6327,19.6448,19.6327,19.6387,20600.0
2010-03-16 10:35:00,32.48,32.48,32.35,32.35,46700.0,19.6448,19.6448,19.5662,19.5662,46700.0
2010-03-16 10:40:00,32.36,32.37,32.32,32.32,62500.0,19.5722,19.5783,19.548,19.548,62500.0
2010-03-16 10:45:00,32.33,32.35,32.32,32.33,30400.0,19.5541,19.5662,19.548,19.5541,30400.0
2010-03-16 10:50:00,32.32,32.33,32.32,32.33,11300.0,19.548,19.5541,19.548,19.5541,11300.0
2010-03-16 10:55:00,32.32,32.45,32.32,32.43,53300.0,19.548,19.6266,19.548,19.6146,53300.0
2010-03-16 11:00:00,32.42,32.43,32.39,32.39,20100.0,19.6085,19.6146,19.5904,19.5904,20100.0
2010-03-16 11:05:00,32.39,32.41,32.38,32.38,24600.0,19.5904,19.6025,19.5843,19.5843,24600.0
2010-03-16 11:10:00,32.37,32.4,32.37,32.37,36600.0,19.5783,19.5964,19.5783,19.5783,36600.0
2010-03-16 11:15:00,32.37,32.44,32.37,32.44,23600.0,19.5783,19.6206,19.5783,19.6206,23600.0
2010-03-16 11:20:00,32.44,32.45,32.42,32.44,29000.0,19.6206,19.6266,19.6085,19.6206,29000.0
2010-03-16 11:25:00,32.44,32.45,32.42,32.42,14600.0,19.6206,19.6266,19.6085,19.6085,14600.0
2010-03-16 11:30:00,32.43,32.44,32.4,32.41,34500.0,19.6146,19.6206,19.5964,19.6025,34500.0
2010-03-16 11:35:00,32.41,32.42,32.41,32.41,10100.0,19.6025,19.6085,19.6025,19.6025,10100.0
2010-03-16 11:40:00,32.42,32.42,32.41,32.41,4600.0,19.6085,19.6085,19.6025,19.6025,4600.0
2010-03-16 11:45:00,32.41,32.42,32.41,32.41,5600.0,19.6025,19.6085,19.6025,19.6025,5600.0
2010-03-16 11:50:00,32.42,32.42,32.41,32.41,8400.0,19.6085,19.6085,19.6025,19.6025,8400.0
2010-03-16 11:55:00,32.42,32.42,32.38,32.38,32500.0,19.6085,19.6085,19.5843,19.5843,32500.0
2010-03-16 12:00:00,32.38,32.38,32.36,32.36,18100.0,19.5843,19.5843,19.5722,19.5722,18100.0
2010-03-16 12:05:00,32.36,32.37,32.35,32.35,25500.0,19.5722,19.5783,19.5662,19.5662,25500.0
2010-03-16 12:10:00,32.35,32.36,32.3,32.31,34600.0,19.5662,19.5722,19.5359,19.542,34600.0
2010-03-16 12:15:00,32.31,32.31,32.29,32.3,27500.0,19.542,19.542,19.5299,19.5359,27500.0
2010-03-16 12:20:00,32.29,32.3,32.27,32.28,41500.0,19.5299,19.5359,19.5178,19.5238,41500.0
2010-03-16 12:25:00,32.28,32.3,32.28,32.3,6800.0,19.5238,19.5359,19.5238,19.5359,6800.0
2010-03-16 12:30:00,32.3,32.33,32.3,32.31,35400.0,19.5359,19.5541,19.5359,19.542,35400.0
2010-03-16 12:35:00,32.3,32.3,32.28,32.29,6100.0,19.5359,19.5359,19.5238,19.5299,6100.0
2010-03-16 12:40:00,32.28,32.29,32.27,32.27,11600.0,19.5238,19.5299,19.5178,19.5178,11600.0
2010-03-16 12:45:00,32.26,32.27,32.25,32.25,12000.0,19.5117,19.5178,19.5057,19.5057,12000.0
2010-03-16 12:50:00,32.25,32.27,32.25,32.25,14600.0,19.5057,19.5178,19.5057,19.5057,14600.0
2010-03-16 12:55:00,32.25,32.26,32.25,32.25,4200.0,19.5057,19.5117,19.5057,19.5057,4200.0
2010-03-16 13:00:00,32.25,32.26,32.25,32.25,4800.0,19.5057,19.5117,19.5057,19.5057,4800.0
2010-03-16 13:05:00,32.25,32.26,32.25,32.26,2700.0,19.5057,19.5117,19.5057,19.5117,2700.0
2010-03-16 13:10:00,32.25,32.27,32.25,32.27,15700.0,19.5057,19.5178,19.5057,19.5178,15700.0
2010-03-16 13:15:00,32.26,32.27,32.26,32.27,5900.0,19.5117,19.5178,19.5117,19.5178,5900.0
2010-03-16 13:20:00,32.26,32.27,32.24,32.24,19400.0,19.5117,19.5178,19.4996,19.4996,19400.0
2010-03-16 13:25:00,32.24,32.25,32.24,32.25,12400.0,19.4996,19.5057,19.4996,19.5057,12400.0
2010-03-16 13:30:00,32.24,32.25,32.24,32.24,4300.0,19.4996,19.5057,19.4996,19.4996,4300.0
2010-03-16 13:35:00,32.24,32.26,32.24,32.25,25400.0,19.4996,19.5117,19.4996,19.5057,25400.0
2010-03-16 13:40:00,32.25,32.26,32.25,32.26,7800.0,19.5057,19.5117,19.5057,19.5117,7800.0
2010-03-16 13:45:00,32.26,32.27,32.25,32.25,26400.0,19.5117,19.5178,19.5057,19.5057,26400.0
2010-03-16 13:50:00,32.25,32.26,32.25,32.25,12000.0,19.5057,19.5117,19.5057,19.5057,12000.0
2010-03-16 13:55:00,32.25,32.26,32.25,32.25,11400.0,19.5057,19.5117,19.5057,19.5057,11400.0
2010-03-16 14:00:00,32.25,32.25,32.21,32.22,42000.0,19.5057,19.5057,19.4815,19.4875,42000.0
2010-03-16 14:05:00,32.21,32.22,32.21,32.22,4100.0,19.4815,19.4875,19.4815,19.4875,4100.0
2010-03-16 14:10:00,32.22,32.27,32.19,32.27,71200.0,19.4875,19.5178,19.4694,19.5178,71200.0
2010-03-16 14:15:00,32.28,32.29,32.23,32.26,55900.0,19.5238,19.5299,19.4936,19.5117,55900.0
2010-03-16 14:20:00,32.24,32.35,32.24,32.35,33300.0,19.4996,19.5662,19.4996,19.5662,33300.0
2010-03-16 14:25:00,32.35,32.38,32.32,32.33,48400.0,19.5662,19.5843,19.548,19.5541,48400.0
2010-03-16 14:30:00,32.34,32.35,32.33,32.34,29900.0,19.5601,19.5662,19.5541,19.5601,29900.0
2010-03-16 14:35:00,32.34,32.35,32.27,32.27,76000.0,19.5601,19.5662,19.5178,19.5178,76000.0
2010-03-16 14:40:00,32.27,32.29,32.23,32.24,28100.0,19.5178,19.5299,19.4936,19.4996,28100.0
2010-03-16 14:45:00,32.23,32.28,32.23,32.24,26300.0,19.4936,19.5238,19.4936,19.4996,26300.0
2010-03-16 14:50:00,32.24,32.29,32.23,32.26,22500.0,19.4996,19.5299,19.4936,19.5117,22500.0
2010-03-16 14:55:00,32.27,32.3,32.26,32.27,50500.0,19.5178,19.5359,19.5117,19.5178,50500.0
2010-03-16 15:00:00,32.27,32.3,32.26,32.26,33200.0,19.5178,19.5359,19.5117,19.5117,33200.0
2010-03-16 15:05:00,32.26,32.28,32.26,32.26,41100.0,19.5117,19.5238,19.5117,19.5117,41100.0
2010-03-16 15:10:00,32.27,32.27,32.23,32.23,69400.0,19.5178,19.5178,19.4936,19.4936,69400.0
2010-03-16 15:15:00,32.23,32.26,32.22,32.23,76200.0,19.4936,19.5117,19.4875,19.4936,76200.0
2010-03-16 15:20:00,32.24,32.24,32.21,32.21,47000.0,19.4996,19.4996,19.4815,19.4815,47000.0
2010-03-16 15:25:00,32.21,32.25,32.21,32.24,77600.0,19.4815,19.5057,19.4815,19.4996,77600.0
2010-03-16 15:30:00,32.24,32.26,32.22,32.25,75200.0,19.4996,19.5117,19.4875,19.5057,75200.0
2010-03-16 15:35:00,32.26,32.28,32.26,32.26,45700.0,19.5117,19.5238,19.5117,19.5117,45700.0
2010-03-16 15:40:00,32.27,32.27,32.25,32.25,50300.0,19.5178,19.5178,19.5057,19.5057,50300.0
2010-03-16 15:45:00,32.26,32.26,32.24,32.24,52700.0,19.5117,19.5117,19.4996,19.4996,52700.0
2010-03-16 15:50:00,32.25,32.28,32.24,32.28,217800.0,19.5057,19.5238,19.4996,19.5238,217800.0
2010-03-16 15:55:00,32.28,32.3,32.27,32.29,192200.0,19.5238,19.5359,19.5178,19.5299,192200.0
2010-03-17 09:30:00,32.12,32.4,32.08,32.33,35700.0,19.4271,19.5964,19.4029,19.5541,35700.0
2010-03-17 09:35:00,32.33,32.34,32.27,32.34,20600.0,19.5541,19.5601,19.5178,19.5601,20600.0
2010-03-17 09:40:00,32.34,32.42,32.34,32.4,23500.0,19.5601,19.6085,19.5601,19.5964,23500.0
2010-03-17 09:45:00,32.4,32.42,32.4,32.42,14400.0,19.5964,19.6085,19.5964,19.6085,14400.0
2010-03-17 09:50:00,32.42,32.44,32.41,32.44,18500.0,19.6085,19.6206,19.6025,19.6206,18500.0
2010-03-17 09:55:00,32.45,32.48,32.44,32.45,27700.0,19.6266,19.6448,19.6206,19.6266,27700.0
2010-03-17 10:00:00,32.45,32.46,32.38,32.38,24100.0,19.6266,19.6327,19.5843,19.5843,24100.0
2010-03-17 10:05:00,32.38,32.39,32.34,32.37,14000.0,19.5843,19.5904,19.5601,19.5783,14000.0
2010-03-17 10:10:00,32.36,32.4,32.36,32.39,19300.0,19.5722,19.5964,19.5722,19.5904,19300.0
2010-03-17 10:15:00,32.4,32.49,32.4,32.49,39700.0,19.5964,19.6508,19.5964,19.6508,39700.0
2010-03-17 10:20:00,32.49,32.5,32.39,32.41,23200.0,19.6508,19.6569,19.5904,19.6025,23200.0
2010-03-17 10:25:00,32.41,32.43,32.4,32.43,7700.0,19.6025,19.6146,19.5964,19.6146,7700.0
2010-03-17 10:30:00,32.43,32.46,32.43,32.44,14800.0,19.6146,19.6327,19.6146,19.6206,14800.0
2010-03-17 10:35:00,32.45,32.47,32.42,32.42,17300.0,19.6266,19.6387,19.6085,19.6085,17300.0
2010-03-17 10:40:00,32.42,32.44,32.41,32.42,15500.0,19.6085,19.6206,19.6025,19.6085,15500.0
2010-03-17 10:45:00,32.42,32.49,32.41,32.49,35200.0,19.6085,19.6508,19.6025,19.6508,35200.0
2010-03-17 10:50:00,32.49,32.49,32.46,32.48,21400.0,19.6508,19.6508,19.6327,19.6448,21400.0
2010-03-17 10:55:00,32.49,32.5,32.47,32.5,14100.0,19.6508,19.6569,19.6387,19.6569,14100.0
2010-03-17 11:00:00,32.49,32.49,32.46,32.49,57900.0,19.6508,19.6508,19.6327,19.6508,57900.0
2010-03-17 11:05:00,32.48,32.48,32.43,32.43,26400.0,19.6448,19.6448,19.6146,19.6146,26400.0
2010-03-17 11:10:00,32.43,32.48,32.43,32.48,19700.0,19.6146,19.6448,19.6146,19.6448,19700.0
2010-03-17 11:15:00,32.48,32.5,32.47,32.5,15800.0,19.6448,19.6569,19.6387,19.6569,15800.0
2010-03-17 11:20:00,32.5,32.55,32.5,32.51,47600.0,19.6569,19.6871,19.6569,19.6629,47600.0
2010-03-17 11:25:00,32.52,32.55,32.5,32.5,20000.0,19.669,19.6871,19.6569,19.6569,20000.0
2010-03-17 11:30:00,32.51,32.51,32.48,32.48,10900.0,19.6629,19.6629,19.6448,19.6448,10900.0
2010-03-17 11:35:00,32.49,32.5,32.49,32.49,14500.0,19.6508,19.6569,19.6508,19.6508,14500.0
2010-03-17 11:40:00,32.49,32.51,32.47,32.47,31500.0,19.6508,19.6629,19.6387,19.6387,31500.0
2010-03-17 11:45:00,32.47,32.51,32.46,32.48,24700.0,19.6387,19.6629,19.6327,19.6448,24700.0
2010-03-17 11:50:00,32.48,32.49,32.43,32.43,52800.0,19.6448,19.6508,19.6146,19.6146,52800.0
2010-03-17 11:55:00,32.43,32.45,32.43,32.44,31000.0,19.6146,19.6266,19.6146,19.6206,31000.0
2010-03-17 12:00:00,32.44,32.45,32.43,32.45,6700.0,19.6206,19.6266,19.6146,19.6266,6700.0
2010-03-17 12:05:00,32.45,32.49,32.45,32.47,26900.0,19.6266,19.6508,19.6266,19.6387,26900.0
2010-03-17 12:10:00,32.47,32.47,32.45,32.46,11500.0,19.6387,19.6387,19.6266,19.6327,11500.0
2010-03-17 12:15:00,32.47,32.5,32.47,32.49,13700.0,19.6387,19.6569,19.6387,19.6508,13700.0
2010-03-17 12:20:00,32.49,32.5,32.45,32.45,25200.0,19.6508,19.6569,19.6266,19.6266,25200.0
2010-03-17 12:25:00,32.44,32.45,32.41,32.42,24500.0,19.6206,19.6266,19.6025,19.6085,24500.0
2010-03-17 12:30:00,32.41,32.46,32.41,32.46,26600.0,19.6025,19.6327,19.6025,19.6327,26600.0
2010-03-17 12:35:00,32.46,32.46,32.41,32.41,12100.0,19.6327,19.6327,19.6025,19.6025,12100.0
2010-03-17 12:40:00,32.42,32.46,32.42,32.46,14200.0,19.6085,19.6327,19.6085,19.6327,14200.0
2010-03-17 12:45:00,32.46,32.47,32.45,32.46,5900.0,19.6327,19.6387,19.6266,19.6327,5900.0
2010-03-17 12:50:00,32.45,32.46,32.45,32.45,8200.0,19.6266,19.6327,19.6266,19.6266,8200.0
2010-03-17 12:55:00,32.45,32.47,32.45,32.45,17700.0,19.6266,19.6387,19.6266,19.6266,17700.0
2010-03-17 13:00:00,32.45,32.45,32.44,32.45,5400.0,19.6266,19.6266,19.6206,19.6266,5400.0
2010-03-17 13:05:00,32.45,32.48,32.45,32.48,23100.0,19.6266,19.6448,19.6266,19.6448,23100.0
2010-03-17 13:10:00,32.48,32.49,32.46,32.48,15700.0,19.6448,19.6508,19.6327,19.6448,15700.0
2010-03-17 13:15:00,32.48,32.48,32.46,32.47,5400.0,19.6448,19.6448,19.6327,19.6387,5400.0
2010-03-17 13:20:00,32.48,32.48,32.46,32.47,10000.0,19.6448,19.6448,19.6327,19.6387,10000.0
2010-03-17 13:25:00,32.47,32.52,32.46,32.51,49800.0,19.6387,19.669,19.6327,19.6629,49800.0
2010-03-17 13:30:00,32.51,32.55,32.51,32.52,33700.0,19.6629,19.6871,19.6629,19.669,33700.0
2010-03-17 13:35:00,32.52,32.52,32.48,32.48,76200.0,19.669,19.669,19.6448,19.6448,76200.0
2010-03-17 13:40:00,32.49,32.51,32.48,32.49,32200.0,19.6508,19.6629,19.6448,19.6508,32200.0
2010-03-17 13:45:00,32.48,32.5,32.48,32.5,12400.0,19.6448,19.6569,19.6448,19.6569,12400.0
2010-03-17 13:50:00,32.49,32.5,32.48,32.48,21200.0,19.6508,19.6569,19.6448,19.6448,21200.0
2010-03-17 13:55:00,32.49,32.5,32.48,32.49,18400.0,19.6508,19.6569,19.6448,19.6508,18400.0
2010-03-17 14:00:00,32.5,32.5,32.47,32.48,17600.0,19.6569,19.6569,19.6387,19.6448,17600.0
2010-03-17 14:05:00,32.49,32.52,32.48,32.5,46100.0,19.6508,19.669,19.6448,19.6569,46100.0
2010-03-17 14:10:00,32.5,32.5,32.48,32.48,24500.0,19.6569,19.6569,19.6448,19.6448,24500.0
2010-03-17 14:15:00,32.48,32.49,32.48,32.49,7400.0,19.6448,19.6508,19.6448,19.6508,7400.0
2010-03-17 14:20:00,32.49,32.5,32.48,32.49,19500.0,19.6508,19.6569,19.6448,19.6508,19500.0
2010-03-17 14:25:00,32.49,32.49,32.45,32.45,52200.0,19.6508,19.6508,19.6266,19.6266,52200.0
2010-03-17 14:30:00,32.45,32.47,32.42,32.43,33800.0,19.6266,19.6387,19.6085,19.6146,33800.0
2010-03-17 14:35:00,32.43,32.44,32.4,32.4,46200.0,19.6146,19.6206,19.5964,19.5964,46200.0
2010-03-17 14:40:00,32.4,32.4,32.37,32.4,63000.0,19.5964,19.5964,19.5783,19.5964,63000.0
2010-03-17 14:45:00,32.4,32.43,32.4,32.43,17200.0,19.5964,19.6146,19.5964,19.6146,17200.0
2010-03-17 14:50:00,32.43,32.45,32.42,32.44,15400.0,19.6146,19.6266,19.6085,19.6206,15400.0
2010-03-17 14:55:00,32.43,32.43,32.38,32.39,78600.0,19.6146,19.6146,19.5843,19.5904,78600.0
2010-03-17 15:00:00,32.38,32.42,32.38,32.4,52100.0,19.5843,19.6085,19.5843,19.5964,52100.0
2010-03-17 15:05:00,32.41,32.42,32.4,32.41,44400.0,19.6025,19.6085,19.5964,19.6025,44400.0
2010-03-17 15:10:00,32.41,32.45,32.4,32.44,68300.0,19.6025,19.6266,19.5964,19.6206,68300.0
2010-03-17 15:15:00,32.45,32.45,32.39,32.4,37500.0,19.6266,19.6266,19.5904,19.5964,37500.0
2010-03-17 15:20:00,32.41,32.42,32.39,32.42,70200.0,19.6025,19.6085,19.5904,19.6085,70200.0
2010-03-17 15:25:00,32.42,32.43,32.4,32.41,61200.0,19.6085,19.6146,19.5964,19.6025,61200.0
2010-03-17 15:30:00,32.4,32.41,32.39,32.4,40000.0,19.5964,19.6025,19.5904,19.5964,40000.0
2010-03-17 15:35:00,32.4,32.42,32.38,32.38,127900.0,19.5964,19.6085,19.5843,19.5843,127900.0
2010-03-17 15:40:00,32.38,32.39,32.35,32.38,66500.0,19.5843,19.5904,19.5662,19.5843,66500.0
2010-03-17 15:45:00,32.38,32.44,32.37,32.43,74300.0,19.5843,19.6206,19.5783,19.6146,74300.0
2010-03-17 15:50:00,32.44,32.44,32.41,32.42,103100.0,19.6206,19.6206,19.6025,19.6085,103100.0
2010-03-17 15:55:00,32.42,32.42,32.41,32.42,113400.0,19.6085,19.6085,19.6025,19.6085,113400.0
2010-03-18 09:30:00,32.49,32.57,32.46,32.48,21300.0,19.6508,19.6992,19.6327,19.6448,21300.0
2010-03-18 09:35:00,32.46,32.51,32.4,32.45,18100.0,19.6327,19.6629,19.5964,19.6266,18100.0
2010-03-18 09:40:00,32.45,32.45,32.35,32.4,28900.0,19.6266,19.6266,19.5662,19.5964,28900.0
2010-03-18 09:45:00,32.41,32.45,32.39,32.45,19000.0,19.6025,19.6266,19.5904,19.6266,19000.0
2010-03-18 09:50:00,32.45,32.48,32.43,32.47,12800.0,19.6266,19.6448,19.6146,19.6387,12800.0
2010-03-18 09:55:00,32.48,32.48,32.44,32.45,9900.0,19.6448,19.6448,19.6206,19.6266,9900.0
2010-03-18 10:00:00,32.45,32.49,32.44,32.46,23400.0,19.6266,19.6508,19.6206,19.6327,23400.0
2010-03-18 10:05:00,32.44,32.46,32.39,32.4,14300.0,19.6206,19.6327,19.5904,19.5964,14300.0
2010-03-18 10:10:00,32.41,32.44,32.4,32.44,6500.0,19.6025,19.6206,19.5964,19.6206,6500.0
2010-03-18 10:15:00,32.43,32.49,32.43,32.47,20900.0,19.6146,19.6508,19.6146,19.6387,20900.0
2010-03-18 10:20:00,32.48,32.5,32.48,32.48,7400.0,19.6448,19.6569,19.6448,19.6448,7400.0
2010-03-18 10:25:00,32.49,32.49,32.47,32.47,6800.0,19.6508,19.6508,19.6387,19.6387,6800.0
2010-03-18 10:30:00,32.47,32.49,32.45,32.46,22300.0,19.6387,19.6508,19.6266,19.6327,22300.0
2010-03-18 10:35:00,32.47,32.51,32.44,32.48,31200.0,19.6387,19.6629,19.6206,19.6448,31200.0
2010-03-18 10:40:00,32.48,32.51,32.47,32.51,21600.0,19.6448,19.6629,19.6387,19.6629,21600.0
2010-03-18 10:45:00,32.5,32.56,32.5,32.53,32600.0,19.6569,19.6932,19.6569,19.675,32600.0
2010-03-18 10:50:00,32.54,32.58,32.54,32.58,23100.0,19.6811,19.7053,19.6811,19.7053,23100.0
2010-03-18 10:55:00,32.58,32.58,32.54,32.55,25500.0,19.7053,19.7053,19.6811,19.6871,25500.0
2010-03-18 11:00:00,32.55,32.58,32.55,32.58,7900.0,19.6871,19.7053,19.6871,19.7053,7900.0
2010-03-18 11:05:00,32.58,32.62,32.57,32.59,23000.0,19.7053,19.7295,19.6992,19.7113,23000.0
2010-03-18 11:10:00,32.59,32.59,32.56,32.57,35800.0,19.7113,19.7113,19.6932,19.6992,35800.0
2010-03-18 11:15:00,32.56,32.62,32.56,32.61,41400.0,19.6932,19.7295,19.6932,19.7234,41400.0
2010-03-18 11:20:00,32.62,32.62,32.57,32.58,117400.0,19.7295,19.7295,19.6992,19.7053,117400.0
2010-03-18 11:25:00,32.58,32.61,32.57,32.57,70400.0,19.7053,19.7234,19.6992,19.6992,70400.0
2010-03-18 11:30:00,32.57,32.61,32.54,32.58,72800.0,19.6992,19.7234,19.6811,19.7053,72800.0
2010-03-18 11:35:00,32.58,32.59,32.55,32.57,37700.0,19.7053,19.7113,19.6871,19.6992,37700.0
2010-03-18 11:40:00,32.57,32.6,32.54,32.55,78800.0,19.6992,19.7174,19.6811,19.6871,78800.0
2010-03-18 11:45:00,32.55,32.61,32.55,32.61,79800.0,19.6871,19.7234,19.6871,19.7234,79800.0
2010-03-18 11:50:00,32.61,32.61,32.56,32.56,58400.0,19.7234,19.7234,19.6932,19.6932,58400.0
2010-03-18 11:55:00,32.55,32.6,32.55,32.57,51000.0,19.6871,19.7174,19.6871,19.6992,51000.0
2010-03-18 12:00:00,32.56,32.56,32.52,32.52,55500.0,19.6932,19.6932,19.669,19.669,55500.0
2010-03-18 12:05:00,32.52,32.52,32.48,32.51,26200.0,19.669,19.669,19.6448,19.6629,26200.0
2010-03-18 12:10:00,32.51,32.51,32.48,32.51,30700.0,19.6629,19.6629,19.6448,19.6629,30700.0
2010-03-18 12:15:00,32.51,32.53,32.5,32.53,34600.0,19.6629,19.675,19.6569,19.675,34600.0
2010-03-18 12:20:00,32.53,32.53,32.51,32.51,5500.0,19.675,19.675,19.6629,19.6629,5500.0
2010-03-18 12:25:00,32.51,32.52,32.46,32.48,34200.0,19.6629,19.669,19.6327,19.6448,34200.0
2010-03-18 12:30:00,32.48,32.49,32.46,32.46,3300.0,19.6448,19.6508,19.6327,19.6327,3300.0
2010-03-18 12:35:00,32.46,32.47,32.44,32.44,11100.0,19.6327,19.6387,19.6206,19.6206,11100.0
2010-03-18 12:40:00,32.44,32.45,32.43,32.43,24000.0,19.6206,19.6266,19.6146,19.6146,24000.0
2010-03-18 12:45:00,32.43,32.47,32.43,32.45,16900.0,19.6146,19.6387,19.6146,19.6266,16900.0
2010-03-18 12:50:00,32.44,32.45,32.42,32.42,6900.0,19.6206,19.6266,19.6085,19.6085,6900.0
2010-03-18 12:55:00,32.42,32.45,32.42,32.44,6800.0,19.6085,19.6266,19.6085,19.6206,6800.0
2010-03-18 13:00:00,32.44,32.47,32.44,32.46,5300.0,19.6206,19.6387,19.6206,19.6327,5300.0
2010-03-18 13:05:00,32.47,32.5,32.47,32.47,21800.0,19.6387,19.6569,19.6387,19.6387,21800.0
2010-03-18 13:10:00,32.47,32.48,32.47,32.47,7300.0,19.6387,19.6448,19.6387,19.6387,7300.0
2010-03-18 13:15:00,32.48,32.49,32.46,32.46,24800.0,19.6448,19.6508,19.6327,19.6327,24800.0
2010-03-18 13:20:00,32.46,32.46,32.44,32.44,17200.0,19.6327,19.6327,19.6206,19.6206,17200.0
2010-03-18 13:25:00,32.44,32.44,32.42,32.42,9200.0,19.6206,19.6206,19.6085,19.6085,9200.0
2010-03-18 13:30:00,32.42,32.46,32.41,32.44,28200.0,19.6085,19.6327,19.6025,19.6206,28200.0
2010-03-18 13:35:00,32.44,32.46,32.44,32.46,16900.0,19.6206,19.6327,19.6206,19.6327,16900.0
2010-03-18 13:40:00,32.44,32.44,32.41,32.42,22100.0,19.6206,19.6206,19.6025,19.6085,22100.0
2010-03-18 13:45:00,32.41,32.42,32.4,32.4,11900.0,19.6025,19.6085,19.5964,19.5964,11900.0
2010-03-18 13:50:00,32.4,32.4,32.37,32.4,20700.0,19.5964,19.5964,19.5783,19.5964,20700.0
2010-03-18 13:55:00,32.39,32.42,32.39,32.42,15600.0,19.5904,19.6085,19.5904,19.6085,15600.0
2010-03-18 14:00:00,32.42,32.44,32.4,32.4,17800.0,19.6085,19.6206,19.5964,19.5964,17800.0
2010-03-18 14:05:00,32.4,32.41,32.37,32.4,34100.0,19.5964,19.6025,19.5783,19.5964,34100.0
2010-03-18 14:10:00,32.41,32.41,32.37,32.38,22900.0,19.6025,19.6025,19.5783,19.5843,22900.0
2010-03-18 14:15:00,32.37,32.4,32.37,32.37,24000.0,19.5783,19.5964,19.5783,19.5783,24000.0
2010-03-18 14:20:00,32.38,32.39,32.37,32.37,27000.0,19.5843,19.5904,19.5783,19.5783,27000.0
2010-03-18 14:25:00,32.37,32.39,32.37,32.39,8600.0,19.5783,19.5904,19.5783,19.5904,8600.0
2010-03-18 14:30:00,32.39,32.46,32.39,32.46,21300.0,19.5904,19.6327,19.5904,19.6327,21300.0
2010-03-18 14:35:00,32.46,32.48,32.46,32.46,20800.0,19.6327,19.6448,19.6327,19.6327,20800.0
2010-03-18 14:40:00,32.46,32.47,32.45,32.47,12100.0,19.6327,19.6387,19.6266,19.6387,12100.0
2010-03-18 14:45:00,32.46,32.47,32.45,32.45,21000.0,19.6327,19.6387,19.6266,19.6266,21000.0
2010-03-18 14:50:00,32.45,32.45,32.44,32.44,6900.0,19.6266,19.6266,19.6206,19.6206,6900.0
2010-03-18 14:55:00,32.44,32.49,32.44,32.48,38600.0,19.6206,19.6508,19.6206,19.6448,38600.0
2010-03-18 15:00:00,32.48,32.49,32.44,32.44,40900.0,19.6448,19.6508,19.6206,19.6206,40900.0
2010-03-18 15:05:00,32.44,32.47,32.44,32.47,22000.0,19.6206,19.6387,19.6206,19.6387,22000.0
2010-03-18 15:10:00,32.47,32.47,32.43,32.43,20100.0,19.6387,19.6387,19.6146,19.6146,20100.0
2010-03-18 15:15:00,32.42,32.47,32.42,32.46,24800.0,19.6085,19.6387,19.6085,19.6327,24800.0
2010-03-18 15:20:00,32.46,32.5,32.46,32.49,72300.0,19.6327,19.6569,19.6327,19.6508,72300.0
2010-03-18 15:25:00,32.49,32.51,32.49,32.51,36300.0,19.6508,19.6629,19.6508,19.6629,36300.0
2010-03-18 15:30:00,32.51,32.53,32.48,32.52,82000.0,19.6629,19.675,19.6448,19.669,82000.0
2010-03-18 15:35:00,32.53,32.53,32.49,32.49,45200.0,19.675,19.675,19.6508,19.6508,45200.0
2010-03-18 15:40:00,32.49,32.5,32.44,32.44,82800.0,19.6508,19.6569,19.6206,19.6206,82800.0
2010-03-18 15:45:00,32.44,32.49,32.43,32.43,129800.0,19.6206,19.6508,19.6146,19.6146,129800.0
2010-03-18 15:50:00,32.44,32.5,32.44,32.5,95500.0,19.6206,19.6569,19.6206,19.6569,95500.0
2010-03-18 15:55:00,32.5,32.5,32.45,32.45,133300.0,19.6569,19.6569,19.6266,19.6266,133300.0
2010-03-19 09:30:00,32.68,32.75,32.15,32.71,1056900.0,19.7658,19.8081,19.4452,19.7839,1056900.0
2010-03-19 09:35:00,32.71,32.74,32.59,32.6,56600.0,19.7839,19.802,19.7113,19.7174,56600.0
2010-03-19 09:40:00,32.6,32.6,32.46,32.54,59600.0,19.7174,19.7174,19.6327,19.6811,59600.0
2010-03-19 09:45:00,32.55,32.55,32.47,32.47,45700.0,19.6871,19.6871,19.6387,19.6387,45700.0
2010-03-19 09:50:00,32.47,32.49,32.43,32.49,80600.0,19.6387,19.6508,19.6146,19.6508,80600.0
2010-03-19 09:55:00,32.49,32.52,32.45,32.52,39900.0,19.6508,19.669,19.6266,19.669,39900.0
2010-03-19 10:00:00,32.53,32.55,32.43,32.43,96100.0,19.675,19.6871,19.6146,19.6146,96100.0
2010-03-19 10:05:00,32.43,32.43,32.4,32.41,36300.0,19.6146,19.6146,19.5964,19.6025,36300.0
2010-03-19 10:10:00,32.41,32.43,32.37,32.37,48200.0,19.6025,19.6146,19.5783,19.5783,48200.0
2010-03-19 10:15:00,32.37,32.38,32.33,32.36,36000.0,19.5783,19.5843,19.5541,19.5722,36000.0
2010-03-19 10:20:00,32.35,32.35,32.26,32.28,63200.0,19.5662,19.5662,19.5117,19.5238,63200.0
2010-03-19 10:25:00,32.28,32.33,32.28,32.32,31600.0,19.5238,19.5541,19.5238,19.548,31600.0
2010-03-19 10:30:00,32.33,32.33,32.27,32.27,23000.0,19.5541,19.5541,19.5178,19.5178,23000.0
2010-03-19 10:35:00,32.27,32.29,32.26,32.27,33400.0,19.5178,19.5299,19.5117,19.5178,33400.0
2010-03-19 10:40:00,32.27,32.37,32.27,32.36,20100.0,19.5178,19.5783,19.5178,19.5722,20100.0
2010-03-19 10:45:00,32.36,32.4,32.36,32.4,10700.0,19.5722,19.5964,19.5722,19.5964,10700.0
2010-03-19 10:50:00,32.39,32.4,32.3,32.31,53800.0,19.5904,19.5964,19.5359,19.542,53800.0
2010-03-19 10:55:00,32.31,32.31,32.28,32.29,38300.0,19.542,19.542,19.5238,19.5299,38300.0
2010-03-19 11:00:00,32.29,32.3,32.23,32.24,26800.0,19.5299,19.5359,19.4936,19.4996,26800.0
2010-03-19 11:05:00,32.24,32.25,32.19,32.21,57800.0,19.4996,19.5057,19.4694,19.4815,57800.0
2010-03-19 11:10:00,32.2,32.21,32.14,32.16,28600.0,19.4754,19.4815,19.4392,19.4512,28600.0
2010-03-19 11:15:00,32.16,32.22,32.15,32.21,29000.0,19.4512,19.4875,19.4452,19.4815,29000.0
2010-03-19 11:20:00,32.2,32.24,32.17,32.18,51400.0,19.4754,19.4996,19.4573,19.4633,51400.0
2010-03-19 11:25:00,32.18,32.18,32.1,32.12,33500.0,19.4633,19.4633,19.415,19.4271,33500.0
2010-03-19 11:30:00,32.11,32.13,32.08,32.09,86000.0,19.421,19.4331,19.4029,19.4089,86000.0
2010-03-19 11:35:00,32.09,32.1,32.07,32.09,43400.0,19.4089,19.415,19.3968,19.4089,43400.0
2010-03-19 11:40:00,32.09,32.1,32.06,32.07,40200.0,19.4089,19.415,19.3908,19.3968,40200.0
2010-03-19 11:45:00,32.06,32.1,32.02,32.03,137800.0,19.3908,19.415,19.3666,19.3726,137800.0
2010-03-19 11:50:00,32.04,32.08,32.03,32.07,25400.0,19.3787,19.4029,19.3726,19.3968,25400.0
2010-03-19 11:55:00,32.06,32.13,32.06,32.1,49300.0,19.3908,19.4331,19.3908,19.415,49300.0
2010-03-19 12:00:00,32.1,32.1,32.06,32.07,23700.0,19.415,19.415,19.3908,19.3968,23700.0
2010-03-19 12:05:00,32.06,32.11,32.06,32.1,21100.0,19.3908,19.421,19.3908,19.415,21100.0
2010-03-19 12:10:00,32.1,32.13,32.09,32.09,33700.0,19.415,19.4331,19.4089,19.4089,33700.0
2010-03-19 12:15:00,32.09,32.1,32.05,32.06,24700.0,19.4089,19.415,19.3847,19.3908,24700.0
2010-03-19 12:20:00,32.06,32.11,32.06,32.11,27900.0,19.3908,19.421,19.3908,19.421,27900.0
2010-03-19 12:25:00,32.11,32.19,32.11,32.13,49000.0,19.421,19.4694,19.421,19.4331,49000.0
2010-03-19 12:30:00,32.14,32.14,32.11,32.13,16600.0,19.4392,19.4392,19.421,19.4331,16600.0
2010-03-19 12:35:00,32.13,32.13,32.1,32.12,11700.0,19.4331,19.4331,19.415,19.4271,11700.0
2010-03-19 12:40:00,32.12,32.15,32.11,32.14,28800.0,19.4271,19.4452,19.421,19.4392,28800.0
2010-03-19 12:45:00,32.15,32.15,32.09,32.1,21400.0,19.4452,19.4452,19.4089,19.415,21400.0
2010-03-19 12:50:00,32.11,32.15,32.1,32.13,24800.0,19.421,19.4452,19.415,19.4331,24800.0
2010-03-19 12:55:00,32.12,32.16,32.12,32.16,17400.0,19.4271,19.4512,19.4271,19.4512,17400.0
2010-03-19 13:00:00,32.17,32.19,32.14,32.14,22000.0,19.4573,19.4694,19.4392,19.4392,22000.0
2010-03-19 13:05:00,32.14,32.15,32.1,32.11,16400.0,19.4392,19.4452,19.415,19.421,16400.0
2010-03-19 13:10:00,32.11,32.11,32.08,32.08,12300.0,19.421,19.421,19.4029,19.4029,12300.0
2010-03-19 13:15:00,32.08,32.12,32.08,32.12,20100.0,19.4029,19.4271,19.4029,19.4271,20100.0
2010-03-19 13:20:00,32.12,32.12,32.11,32.11,11300.0,19.4271,19.4271,19.421,19.421,11300.0
2010-03-19 13:25:00,32.12,32.17,32.11,32.17,32500.0,19.4271,19.4573,19.421,19.4573,32500.0
2010-03-19 13:30:00,32.17,32.17,32.12,32.13,16000.0,19.4573,19.4573,19.4271,19.4331,16000.0
2010-03-19 13:35:00,32.12,32.13,32.11,32.11,25300.0,19.4271,19.4331,19.421,19.421,25300.0
2010-03-19 13:40:00,32.1,32.13,32.09,32.09,27500.0,19.415,19.4331,19.4089,19.4089,27500.0
2010-03-19 13:45:00,32.09,32.1,32.08,32.1,14000.0,19.4089,19.415,19.4029,19.415,14000.0
2010-03-19 13:50:00,32.09,32.12,32.08,32.1,16700.0,19.4089,19.4271,19.4029,19.415,16700.0
2010-03-19 13:55:00,32.1,32.11,32.1,32.1,8400.0,19.415,19.421,19.415,19.415,8400.0
2010-03-19 14:00:00,32.1,32.1,32.06,32.08,50700.0,19.415,19.415,19.3908,19.4029,50700.0
2010-03-19 14:05:00,32.08,32.09,32.07,32.07,31700.0,19.4029,19.4089,19.3968,19.3968,31700.0
2010-03-19 14:10:00,32.07,32.08,32.03,32.03,43900.0,19.3968,19.4029,19.3726,19.3726,43900.0
2010-03-19 14:15:00,32.04,32.07,32.03,32.05,66700.0,19.3787,19.3968,19.3726,19.3847,66700.0
2010-03-19 14:20:00,32.06,32.09,32.05,32.07,25100.0,19.3908,19.4089,19.3847,19.3968,25100.0
2010-03-19 14:25:00,32.07,32.08,32.06,32.07,19400.0,19.3968,19.4029,19.3908,19.3968,19400.0
2010-03-19 14:30:00,32.07,32.07,32.03,32.03,24300.0,19.3968,19.3968,19.3726,19.3726,24300.0
2010-03-19 14:35:00,32.03,32.04,32.03,32.04,5600.0,19.3726,19.3787,19.3726,19.3787,5600.0
2010-03-19 14:40:00,32.04,32.06,32.03,32.04,40300.0,19.3787,19.3908,19.3726,19.3787,40300.0
2010-03-19 14:45:00,32.03,32.08,32.03,32.08,24500.0,19.3726,19.4029,19.3726,19.4029,24500.0
2010-03-19 14:50:00,32.08,32.08,32.04,32.05,21100.0,19.4029,19.4029,19.3787,19.3847,21100.0
2010-03-19 14:55:00,32.04,32.07,32.04,32.07,30600.0,19.3787,19.3968,19.3787,19.3968,30600.0
2010-03-19 15:00:00,32.06,32.11,32.06,32.09,66300.0,19.3908,19.421,19.3908,19.4089,66300.0
2010-03-19 15:05:00,32.1,32.14,32.1,32.14,25500.0,19.415,19.4392,19.415,19.4392,25500.0
2010-03-19 15:10:00,32.14,32.15,32.13,32.15,17000.0,19.4392,19.4452,19.4331,19.4452,17000.0
2010-03-19 15:15:00,32.14,32.16,32.14,32.15,25600.0,19.4392,19.4512,19.4392,19.4452,25600.0
2010-03-19 15:20:00,32.14,32.14,32.09,32.11,39800.0,19.4392,19.4392,19.4089,19.421,39800.0
2010-03-19 15:25:00,32.1,32.14,32.1,32.14,27400.0,19.415,19.4392,19.415,19.4392,27400.0
2010-03-19 15:30:00,32.13,32.13,32.05,32.05,66800.0,19.4331,19.4331,19.3847,19.3847,66800.0
2010-03-19 15:35:00,32.05,32.05,32.01,32.05,77000.0,19.3847,19.3847,19.3605,19.3847,77000.0
2010-03-19 15:40:00,32.05,32.09,32.02,32.08,79000.0,19.3847,19.4089,19.3666,19.4029,79000.0
2010-03-19 15:45:00,32.09,32.12,32.08,32.12,70000.0,19.4089,19.4271,19.4029,19.4271,70000.0
2010-03-19 15:50:00,32.11,32.17,32.11,32.17,162800.0,19.421,19.4573,19.421,19.4573,162800.0
2010-03-19 15:55:00,32.16,32.17,32.1,32.17,305200.0,19.4512,19.4573,19.415,19.4573,305200.0
2010-03-22 09:30:00,32.06,32.14,32.02,32.09,50700.0,19.3908,19.4392,19.3666,19.4089,50700.0
2010-03-22 09:35:00,32.08,32.17,32.07,32.16,22700.0,19.4029,19.4573,19.3968,19.4512,22700.0
2010-03-22 09:40:00,32.16,32.25,32.14,32.23,31700.0,19.4512,19.5057,19.4392,19.4936,31700.0
2010-03-22 09:45:00,32.23,32.31,32.22,32.29,31100.0,19.4936,19.542,19.4875,19.5299,31100.0
2010-03-22 09:50:00,32.3,32.36,32.29,32.34,26900.0,19.5359,19.5722,19.5299,19.5601,26900.0
2010-03-22 09:55:00,32.35,32.37,32.29,32.29,40100.0,19.5662,19.5783,19.5299,19.5299,40100.0
2010-03-22 10:00:00,32.29,32.37,32.29,32.37,45300.0,19.5299,19.5783,19.5299,19.5783,45300.0
2010-03-22 10:05:00,32.37,32.37,32.33,32.33,40900.0,19.5783,19.5783,19.5541,19.5541,40900.0
2010-03-22 10:10:00,32.32,32.33,32.29,32.29,17900.0,19.548,19.5541,19.5299,19.5299,17900.0
2010-03-22 10:15:00,32.29,32.3,32.29,32.29,7100.0,19.5299,19.5359,19.5299,19.5299,7100.0
2010-03-22 10:20:00,32.29,32.36,32.29,32.33,33000.0,19.5299,19.5722,19.5299,19.5541,33000.0
2010-03-22 10:25:00,32.33,32.42,32.33,32.39,24900.0,19.5541,19.6085,19.5541,19.5904,24900.0
2010-03-22 10:30:00,32.4,32.41,32.39,32.4,9400.0,19.5964,19.6025,19.5904,19.5964,9400.0
2010-03-22 10:35:00,32.39,32.41,32.38,32.38,10700.0,19.5904,19.6025,19.5843,19.5843,10700.0
2010-03-22 10:40:00,32.38,32.38,32.33,32.33,11800.0,19.5843,19.5843,19.5541,19.5541,11800.0
2010-03-22 10:45:00,32.33,32.35,32.33,32.35,15100.0,19.5541,19.5662,19.5541,19.5662,15100.0
2010-03-22 10:50:00,32.35,32.38,32.35,32.36,22300.0,19.5662,19.5843,19.5662,19.5722,22300.0
2010-03-22 10:55:00,32.37,32.37,32.33,32.34,13000.0,19.5783,19.5783,19.5541,19.5601,13000.0
2010-03-22 11:00:00,32.34,32.34,32.31,32.31,16700.0,19.5601,19.5601,19.542,19.542,16700.0
2010-03-22 11:05:00,32.31,32.32,32.29,32.31,30900.0,19.542,19.548,19.5299,19.542,30900.0
2010-03-22 11:10:00,32.3,32.31,32.3,32.3,6500.0,19.5359,19.542,19.5359,19.5359,6500.0
2010-03-22 11:15:00,32.3,32.31,32.3,32.3,4500.0,19.5359,19.542,19.5359,19.5359,4500.0
2010-03-22 11:20:00,32.3,32.31,32.3,32.31,6000.0,19.5359,19.542,19.5359,19.542,6000.0
2010-03-22 11:25:00,32.3,32.33,32.3,32.33,20200.0,19.5359,19.5541,19.5359,19.5541,20200.0
2010-03-22 11:30:00,32.33,32.33,32.3,32.3,49200.0,19.5541,19.5541,19.5359,19.5359,49200.0
2010-03-22 11:35:00,32.31,32.36,32.31,32.36,42100.0,19.542,19.5722,19.542,19.5722,42100.0
2010-03-22 11:40:00,32.35,32.36,32.35,32.36,5500.0,19.5662,19.5722,19.5662,19.5722,5500.0
2010-03-22 11:45:00,32.36,32.4,32.36,32.4,12700.0,19.5722,19.5964,19.5722,19.5964,12700.0
2010-03-22 11:50:00,32.4,32.42,32.4,32.41,9000.0,19.5964,19.6085,19.5964,19.6025,9000.0
2010-03-22 11:55:00,32.4,32.41,32.4,32.4,3800.0,19.5964,19.6025,19.5964,19.5964,3800.0
2010-03-22 12:00:00,32.41,32.41,32.36,32.37,22500.0,19.6025,19.6025,19.5722,19.5783,22500.0
2010-03-22 12:05:00,32.37,32.37,32.36,32.36,7400.0,19.5783,19.5783,19.5722,19.5722,7400.0
2010-03-22 12:10:00,32.35,32.39,32.35,32.39,43800.0,19.5662,19.5904,19.5662,19.5904,43800.0
2010-03-22 12:15:00,32.39,32.4,32.38,32.39,13000.0,19.5904,19.5964,19.5843,19.5904,13000.0
2010-03-22 12:20:00,32.38,32.39,32.36,32.36,7500.0,19.5843,19.5904,19.5722,19.5722,7500.0
2010-03-22 12:25:00,32.36,32.39,32.36,32.39,11200.0,19.5722,19.5904,19.5722,19.5904,11200.0
2010-03-22 12:30:00,32.39,32.43,32.39,32.42,14400.0,19.5904,19.6146,19.5904,19.6085,14400.0
2010-03-22 12:35:00,32.41,32.42,32.4,32.4,8800.0,19.6025,19.6085,19.5964,19.5964,8800.0
2010-03-22 12:40:00,32.41,32.43,32.41,32.43,6400.0,19.6025,19.6146,19.6025,19.6146,6400.0
2010-03-22 12:45:00,32.43,32.45,32.42,32.45,6900.0,19.6146,19.6266,19.6085,19.6266,6900.0
2010-03-22 12:50:00,32.45,32.45,32.43,32.45,11200.0,19.6266,19.6266,19.6146,19.6266,11200.0
2010-03-22 12:55:00,32.45,32.45,32.43,32.44,12600.0,19.6266,19.6266,19.6146,19.6206,12600.0
2010-03-22 13:00:00,32.44,32.49,32.44,32.48,34900.0,19.6206,19.6508,19.6206,19.6448,34900.0
2010-03-22 13:05:00,32.48,32.48,32.46,32.46,18500.0,19.6448,19.6448,19.6327,19.6327,18500.0
2010-03-22 13:10:00,32.47,32.5,32.46,32.5,21000.0,19.6387,19.6569,19.6327,19.6569,21000.0
2010-03-22 13:15:00,32.5,32.51,32.5,32.51,17200.0,19.6569,19.6629,19.6569,19.6629,17200.0
2010-03-22 13:20:00,32.51,32.52,32.5,32.51,11500.0,19.6629,19.669,19.6569,19.6629,11500.0
2010-03-22 13:25:00,32.52,32.56,32.51,32.56,27900.0,19.669,19.6932,19.6629,19.6932,27900.0
2010-03-22 13:30:00,32.56,32.57,32.54,32.55,35600.0,19.6932,19.6992,19.6811,19.6871,35600.0
2010-03-22 13:35:00,32.55,32.56,32.54,32.56,40300.0,19.6871,19.6932,19.6811,19.6932,40300.0
2010-03-22 13:40:00,32.55,32.56,32.53,32.53,24800.0,19.6871,19.6932,19.675,19.675,24800.0
2010-03-22 13:45:00,32.52,32.53,32.44,32.47,82900.0,19.669,19.675,19.6206,19.6387,82900.0
2010-03-22 13:50:00,32.47,32.48,32.43,32.44,24300.0,19.6387,19.6448,19.6146,19.6206,24300.0
2010-03-22 13:55:00,32.44,32.45,32.43,32.45,5000.0,19.6206,19.6266,19.6146,19.6266,5000.0
2010-03-22 14:00:00,32.44,32.44,32.42,32.44,15200.0,19.6206,19.6206,19.6085,19.6206,15200.0
2010-03-22 14:05:00,32.45,32.45,32.44,32.44,4700.0,19.6266,19.6266,19.6206,19.6206,4700.0
2010-03-22 14:10:00,32.44,32.45,32.39,32.4,57500.0,19.6206,19.6266,19.5904,19.5964,57500.0
2010-03-22 14:15:00,32.4,32.47,32.4,32.42,21500.0,19.5964,19.6387,19.5964,19.6085,21500.0
2010-03-22 14:20:00,32.42,32.46,32.41,32.46,8200.0,19.6085,19.6327,19.6025,19.6327,8200.0
2010-03-22 14:25:00,32.46,32.47,32.45,32.45,20100.0,19.6327,19.6387,19.6266,19.6266,20100.0
2010-03-22 14:30:00,32.46,32.47,32.45,32.46,11000.0,19.6327,19.6387,19.6266,19.6327,11000.0
2010-03-22 14:35:00,32.45,32.48,32.45,32.48,7500.0,19.6266,19.6448,19.6266,19.6448,7500.0
2010-03-22 14:40:00,32.48,32.5,32.47,32.5,9500.0,19.6448,19.6569,19.6387,19.6569,9500.0
2010-03-22 14:45:00,32.5,32.54,32.5,32.52,33000.0,19.6569,19.6811,19.6569,19.669,33000.0
2010-03-22 14:50:00,32.52,32.52,32.5,32.51,11300.0,19.669,19.669,19.6569,19.6629,11300.0
2010-03-22 14:55:00,32.51,32.51,32.5,32.51,8200.0,19.6629,19.6629,19.6569,19.6629,8200.0
2010-03-22 15:00:00,32.5,32.51,32.5,32.51,8200.0,19.6569,19.6629,19.6569,19.6629,8200.0
2010-03-22 15:05:00,32.51,32.51,32.47,32.47,20800.0,19.6629,19.6629,19.6387,19.6387,20800.0
2010-03-22 15:10:00,32.48,32.51,32.48,32.49,67300.0,19.6448,19.6629,19.6448,19.6508,67300.0
2010-03-22 15:15:00,32.49,32.53,32.49,32.53,10900.0,19.6508,19.675,19.6508,19.675,10900.0
2010-03-22 15:20:00,32.53,32.55,32.52,32.54,18300.0,19.675,19.6871,19.669,19.6811,18300.0
2010-03-22 15:25:00,32.53,32.55,32.53,32.55,59600.0,19.675,19.6871,19.675,19.6871,59600.0
2010-03-22 15:30:00,32.55,32.58,32.55,32.56,74800.0,19.6871,19.7053,19.6871,19.6932,74800.0
2010-03-22 15:35:00,32.56,32.56,32.52,32.54,60600.0,19.6932,19.6932,19.669,19.6811,60600.0
2010-03-22 15:40:00,32.55,32.55,32.54,32.54,31300.0,19.6871,19.6871,19.6811,19.6811,31300.0
2010-03-22 15:45:00,32.54,32.55,32.52,32.55,55100.0,19.6811,19.6871,19.669,19.6871,55100.0
2010-03-22 15:50:00,32.55,32.57,32.5,32.5,61000.0,19.6871,19.6992,19.6569,19.6569,61000.0
2010-03-22 15:55:00,32.5,32.51,32.49,32.5,94600.0,19.6569,19.6629,19.6508,19.6569,94600.0
2010-03-23 09:30:00,32.82,32.82,32.59,32.69,67800.0,19.8504,19.8504,19.7113,19.7718,67800.0
2010-03-23 09:35:00,32.69,32.7,32.55,32.56,66600.0,19.7718,19.7779,19.6871,19.6932,66600.0
2010-03-23 09:40:00,32.55,32.66,32.51,32.65,56800.0,19.6871,19.7537,19.6629,19.7476,56800.0
2010-03-23 09:45:00,32.64,32.65,32.6,32.63,29700.0,19.7416,19.7476,19.7174,19.7355,29700.0
2010-03-23 09:50:00,32.63,32.63,32.59,32.61,31800.0,19.7355,19.7355,19.7113,19.7234,31800.0
2010-03-23 09:55:00,32.61,32.71,32.61,32.71,24200.0,19.7234,19.7839,19.7234,19.7839,24200.0
2010-03-23 10:00:00,32.72,32.75,32.6,32.6,32100.0,19.79,19.8081,19.7174,19.7174,32100.0
2010-03-23 10:05:00,32.6,32.66,32.59,32.66,27800.0,19.7174,19.7537,19.7113,19.7537,27800.0
2010-03-23 10:10:00,32.66,32.7,32.65,32.68,17900.0,19.7537,19.7779,19.7476,19.7658,17900.0
2010-03-23 10:15:00,32.69,32.73,32.68,32.71,24200.0,19.7718,19.796,19.7658,19.7839,24200.0
2010-03-23 10:20:00,32.71,32.74,32.7,32.74,37800.0,19.7839,19.802,19.7779,19.802,37800.0
2010-03-23 10:25:00,32.74,32.74,32.7,32.73,34900.0,19.802,19.802,19.7779,19.796,34900.0
2010-03-23 10:30:00,32.73,32.74,32.7,32.71,12500.0,19.796,19.802,19.7779,19.7839,12500.0
2010-03-23 10:35:00,32.7,32.72,32.68,32.7,28700.0,19.7779,19.79,19.7658,19.7779,28700.0
2010-03-23 10:40:00,32.71,32.71,32.67,32.7,20700.0,19.7839,19.7839,19.7597,19.7779,20700.0
2010-03-23 10:45:00,32.7,32.75,32.7,32.72,29200.0,19.7779,19.8081,19.7779,19.79,29200.0
2010-03-23 10:50:00,32.72,32.72,32.67,32.67,16200.0,19.79,19.79,19.7597,19.7597,16200.0
2010-03-23 10:55:00,32.67,32.67,32.6,32.62,30400.0,19.7597,19.7597,19.7174,19.7295,30400.0
2010-03-23 11:00:00,32.63,32.63,32.56,32.56,20200.0,19.7355,19.7355,19.6932,19.6932,20200.0
2010-03-23 11:05:00,32.56,32.62,32.56,32.62,36100.0,19.6932,19.7295,19.6932,19.7295,36100.0
2010-03-23 11:10:00,32.63,32.65,32.61,32.65,15000.0,19.7355,19.7476,19.7234,19.7476,15000.0
2010-03-23 11:15:00,32.65,32.65,32.62,32.63,7400.0,19.7476,19.7476,19.7295,19.7355,7400.0
2010-03-23 11:20:00,32.63,32.65,32.61,32.62,15400.0,19.7355,19.7476,19.7234,19.7295,15400.0
2010-03-23 11:25:00,32.61,32.61,32.56,32.59,15900.0,19.7234,19.7234,19.6932,19.7113,15900.0
2010-03-23 11:30:00,32.59,32.6,32.56,32.57,12600.0,19.7113,19.7174,19.6932,19.6992,12600.0
2010-03-23 11:35:00,32.57,32.57,32.54,32.55,13000.0,19.6992,19.6992,19.6811,19.6871,13000.0
2010-03-23 11:40:00,32.54,32.54,32.47,32.47,37100.0,19.6811,19.6811,19.6387,19.6387,37100.0
2010-03-23 11:45:00,32.47,32.54,32.47,32.53,35200.0,19.6387,19.6811,19.6387,19.675,35200.0
2010-03-23 11:50:00,32.53,32.55,32.53,32.55,7000.0,19.675,19.6871,19.675,19.6871,7000.0
2010-03-23 11:55:00,32.54,32.59,32.54,32.59,23100.0,19.6811,19.7113,19.6811,19.7113,23100.0
2010-03-23 12:00:00,32.58,32.6,32.58,32.59,9600.0,19.7053,19.7174,19.7053,19.7113,9600.0
2010-03-23 12:05:00,32.58,32.6,32.56,32.58,24000.0,19.7053,19.7174,19.6932,19.7053,24000.0
2010-03-23 12:10:00,32.59,32.61,32.57,32.6,22200.0,19.7113,19.7234,19.6992,19.7174,22200.0
2010-03-23 12:15:00,32.6,32.61,32.56,32.58,23300.0,19.7174,19.7234,19.6932,19.7053,23300.0
2010-03-23 12:20:00,32.58,32.61,32.58,32.59,9300.0,19.7053,19.7234,19.7053,19.7113,9300.0
2010-03-23 12:25:00,32.59,32.6,32.59,32.6,3700.0,19.7113,19.7174,19.7113,19.7174,3700.0
2010-03-23 12:30:00,32.59,32.62,32.59,32.6,18300.0,19.7113,19.7295,19.7113,19.7174,18300.0
2010-03-23 12:35:00,32.59,32.61,32.58,32.61,14100.0,19.7113,19.7234,19.7053,19.7234,14100.0
2010-03-23 12:40:00,32.6,32.62,32.6,32.6,6100.0,19.7174,19.7295,19.7174,19.7174,6100.0
2010-03-23 12:45:00,32.6,32.61,32.6,32.6,4200.0,19.7174,19.7234,19.7174,19.7174,4200.0
2010-03-23 12:50:00,32.59,32.62,32.59,32.59,16700.0,19.7113,19.7295,19.7113,19.7113,16700.0
2010-03-23 12:55:00,32.58,32.58,32.55,32.55,23600.0,19.7053,19.7053,19.6871,19.6871,23600.0
2010-03-23 13:00:00,32.55,32.56,32.53,32.55,14600.0,19.6871,19.6932,19.675,19.6871,14600.0
2010-03-23 13:05:00,32.54,32.55,32.53,32.53,17100.0,19.6811,19.6871,19.675,19.675,17100.0
2010-03-23 13:10:00,32.53,32.53,32.5,32.51,28500.0,19.675,19.675,19.6569,19.6629,28500.0
2010-03-23 13:15:00,32.5,32.52,32.5,32.52,16000.0,19.6569,19.669,19.6569,19.669,16000.0
2010-03-23 13:20:00,32.51,32.55,32.5,32.52,42800.0,19.6629,19.6871,19.6569,19.669,42800.0
2010-03-23 13:25:00,32.52,32.55,32.52,32.53,9500.0,19.669,19.6871,19.669,19.675,9500.0
2010-03-23 13:30:00,32.52,32.53,32.52,32.52,3700.0,19.669,19.675,19.669,19.669,3700.0
2010-03-23 13:35:00,32.52,32.55,32.52,32.53,28300.0,19.669,19.6871,19.669,19.675,28300.0
2010-03-23 13:40:00,32.52,32.56,32.52,32.56,20400.0,19.669,19.6932,19.669,19.6932,20400.0
2010-03-23 13:45:00,32.55,32.55,32.52,32.55,27000.0,19.6871,19.6871,19.669,19.6871,27000.0
2010-03-23 13:50:00,32.55,32.59,32.55,32.58,13200.0,19.6871,19.7113,19.6871,19.7053,13200.0
2010-03-23 13:55:00,32.57,32.58,32.55,32.55,9100.0,19.6992,19.7053,19.6871,19.6871,9100.0
2010-03-23 14:00:00,32.54,32.59,32.54,32.56,17100.0,19.6811,19.7113,19.6811,19.6932,17100.0
2010-03-23 14:05:00,32.56,32.58,32.56,32.57,7500.0,19.6932,19.7053,19.6932,19.6992,7500.0
2010-03-23 14:10:00,32.57,32.6,32.57,32.57,17900.0,19.6992,19.7174,19.6992,19.6992,17900.0
2010-03-23 14:15:00,32.58,32.58,32.55,32.56,13100.0,19.7053,19.7053,19.6871,19.6932,13100.0
2010-03-23 14:20:00,32.55,32.57,32.54,32.57,14600.0,19.6871,19.6992,19.6811,19.6992,14600.0
2010-03-23 14:25:00,32.57,32.58,32.55,32.55,8600.0,19.6992,19.7053,19.6871,19.6871,8600.0
2010-03-23 14:30:00,32.55,32.55,32.53,32.55,10500.0,19.6871,19.6871,19.675,19.6871,10500.0
2010-03-23 14:35:00,32.55,32.55,32.54,32.55,11700.0,19.6871,19.6871,19.6811,19.6871,11700.0
2010-03-23 14:40:00,32.55,32.57,32.54,32.56,8400.0,19.6871,19.6992,19.6811,19.6932,8400.0
2010-03-23 14:45:00,32.57,32.58,32.55,32.55,10600.0,19.6992,19.7053,19.6871,19.6871,10600.0
2010-03-23 14:50:00,32.55,32.57,32.55,32.57,10600.0,19.6871,19.6992,19.6871,19.6992,10600.0
2010-03-23 14:55:00,32.56,32.6,32.56,32.58,21800.0,19.6932,19.7174,19.6932,19.7053,21800.0
2010-03-23 15:00:00,32.58,32.61,32.57,32.6,17700.0,19.7053,19.7234,19.6992,19.7174,17700.0
2010-03-23 15:05:00,32.6,32.67,32.6,32.66,39900.0,19.7174,19.7597,19.7174,19.7537,39900.0
2010-03-23 15:10:00,32.66,32.69,32.66,32.68,25200.0,19.7537,19.7718,19.7537,19.7658,25200.0
2010-03-23 15:15:00,32.68,32.72,32.66,32.67,34600.0,19.7658,19.79,19.7537,19.7597,34600.0
2010-03-23 15:20:00,32.67,32.7,32.66,32.7,30000.0,19.7597,19.7779,19.7537,19.7779,30000.0
2010-03-23 15:25:00,32.69,32.72,32.69,32.7,18500.0,19.7718,19.79,19.7718,19.7779,18500.0
2010-03-23 15:30:00,32.69,32.7,32.68,32.68,10800.0,19.7718,19.7779,19.7658,19.7658,10800.0
2010-03-23 15:35:00,32.68,32.74,32.68,32.73,50300.0,19.7658,19.802,19.7658,19.796,50300.0
2010-03-23 15:40:00,32.73,32.73,32.71,32.71,26800.0,19.796,19.796,19.7839,19.7839,26800.0
2010-03-23 15:45:00,32.71,32.72,32.71,32.71,25000.0,19.7839,19.79,19.7839,19.7839,25000.0
2010-03-23 15:50:00,32.72,32.74,32.71,32.74,92800.0,19.79,19.802,19.7839,19.802,92800.0
2010-03-23 15:55:00,32.73,32.77,32.72,32.75,160100.0,19.796,19.8202,19.79,19.8081,160100.0
2010-03-24 09:30:00,32.67,32.72,32.57,32.72,46000.0,19.7597,19.79,19.6992,19.79,46000.0
2010-03-24 09:35:00,32.72,32.75,32.61,32.63,60000.0,19.79,19.8081,19.7234,19.7355,60000.0
2010-03-24 09:40:00,32.63,32.64,32.52,32.57,26400.0,19.7355,19.7416,19.669,19.6992,26400.0
2010-03-24 09:45:00,32.57,32.59,32.56,32.56,12600.0,19.6992,19.7113,19.6932,19.6932,12600.0
2010-03-24 09:50:00,32.56,32.6,32.56,32.6,23800.0,19.6932,19.7174,19.6932,19.7174,23800.0
2010-03-24 09:55:00,32.59,32.62,32.57,32.61,42300.0,19.7113,19.7295,19.6992,19.7234,42300.0
2010-03-24 10:00:00,32.6,32.61,32.56,32.58,43700.0,19.7174,19.7234,19.6932,19.7053,43700.0
2010-03-24 10:05:00,32.59,32.62,32.55,32.62,37600.0,19.7113,19.7295,19.6871,19.7295,37600.0
2010-03-24 10:10:00,32.63,32.64,32.55,32.57,23000.0,19.7355,19.7416,19.6871,19.6992,23000.0
2010-03-24 10:15:00,32.57,32.58,32.49,32.51,39500.0,19.6992,19.7053,19.6508,19.6629,39500.0
2010-03-24 10:20:00,32.52,32.52,32.44,32.47,41700.0,19.669,19.669,19.6206,19.6387,41700.0
2010-03-24 10:25:00,32.46,32.47,32.37,32.41,66500.0,19.6327,19.6387,19.5783,19.6025,66500.0
2010-03-24 10:30:00,32.4,32.42,32.39,32.41,30900.0,19.5964,19.6085,19.5904,19.6025,30900.0
2010-03-24 10:35:00,32.41,32.46,32.41,32.45,43900.0,19.6025,19.6327,19.6025,19.6266,43900.0
2010-03-24 10:40:00,32.45,32.47,32.41,32.47,26000.0,19.6266,19.6387,19.6025,19.6387,26000.0
2010-03-24 10:45:00,32.47,32.52,32.45,32.51,42100.0,19.6387,19.669,19.6266,19.6629,42100.0
2010-03-24 10:50:00,32.51,32.52,32.45,32.5,35500.0,19.6629,19.669,19.6266,19.6569,35500.0
2010-03-24 10:55:00,32.51,32.55,32.5,32.5,33000.0,19.6629,19.6871,19.6569,19.6569,33000.0
2010-03-24 11:00:00,32.5,32.51,32.41,32.42,58200.0,19.6569,19.6629,19.6025,19.6085,58200.0
2010-03-24 11:05:00,32.42,32.45,32.38,32.45,44700.0,19.6085,19.6266,19.5843,19.6266,44700.0
2010-03-24 11:10:00,32.44,32.45,32.35,32.35,43300.0,19.6206,19.6266,19.5662,19.5662,43300.0
2010-03-24 11:15:00,32.35,32.39,32.31,32.38,60300.0,19.5662,19.5904,19.542,19.5843,60300.0
2010-03-24 11:20:00,32.38,32.38,32.31,32.32,55600.0,19.5843,19.5843,19.542,19.548,55600.0
2010-03-24 11:25:00,32.33,32.33,32.28,32.29,59500.0,19.5541,19.5541,19.5238,19.5299,59500.0
2010-03-24 11:30:00,32.3,32.35,32.3,32.35,14900.0,19.5359,19.5662,19.5359,19.5662,14900.0
2010-03-24 11:35:00,32.36,32.37,32.33,32.37,37100.0,19.5722,19.5783,19.5541,19.5783,37100.0
2010-03-24 11:40:00,32.37,32.4,32.36,32.39,16500.0,19.5783,19.5964,19.5722,19.5904,16500.0
2010-03-24 11:45:00,32.39,32.4,32.39,32.4,6500.0,19.5904,19.5964,19.5904,19.5964,6500.0
2010-03-24 11:50:00,32.4,32.46,32.4,32.45,22500.0,19.5964,19.6327,19.5964,19.6266,22500.0
2010-03-24 11:55:00,32.45,32.49,32.45,32.49,13800.0,19.6266,19.6508,19.6266,19.6508,13800.0
2010-03-24 12:00:00,32.49,32.49,32.42,32.42,34300.0,19.6508,19.6508,19.6085,19.6085,34300.0
2010-03-24 12:05:00,32.43,32.47,32.42,32.45,36800.0,19.6146,19.6387,19.6085,19.6266,36800.0
2010-03-24 12:10:00,32.44,32.46,32.42,32.45,33000.0,19.6206,19.6327,19.6085,19.6266,33000.0
2010-03-24 12:15:00,32.45,32.5,32.44,32.5,23200.0,19.6266,19.6569,19.6206,19.6569,23200.0
2010-03-24 12:20:00,32.5,32.54,32.49,32.54,20700.0,19.6569,19.6811,19.6508,19.6811,20700.0
2010-03-24 12:25:00,32.53,32.55,32.53,32.55,12400.0,19.675,19.6871,19.675,19.6871,12400.0
2010-03-24 12:30:00,32.55,32.59,32.55,32.58,52500.0,19.6871,19.7113,19.6871,19.7053,52500.0
2010-03-24 12:35:00,32.58,32.6,32.57,32.6,21800.0,19.7053,19.7174,19.6992,19.7174,21800.0
2010-03-24 12:40:00,32.6,32.6,32.56,32.56,19900.0,19.7174,19.7174,19.6932,19.6932,19900.0
2010-03-24 12:45:00,32.56,32.57,32.55,32.57,12100.0,19.6932,19.6992,19.6871,19.6992,12100.0
2010-03-24 12:50:00,32.57,32.57,32.55,32.56,7400.0,19.6992,19.6992,19.6871,19.6932,7400.0
2010-03-24 12:55:00,32.55,32.56,32.53,32.53,12600.0,19.6871,19.6932,19.675,19.675,12600.0
2010-03-24 13:00:00,32.54,32.54,32.47,32.47,24200.0,19.6811,19.6811,19.6387,19.6387,24200.0
2010-03-24 13:05:00,32.46,32.51,32.45,32.48,37200.0,19.6327,19.6629,19.6266,19.6448,37200.0
2010-03-24 13:10:00,32.49,32.5,32.48,32.5,24500.0,19.6508,19.6569,19.6448,19.6569,24500.0
2010-03-24 13:15:00,32.5,32.5,32.43,32.44,43800.0,19.6569,19.6569,19.6146,19.6206,43800.0
2010-03-24 13:20:00,32.44,32.44,32.41,32.42,34900.0,19.6206,19.6206,19.6025,19.6085,34900.0
2010-03-24 13:25:00,32.42,32.46,32.39,32.45,34200.0,19.6085,19.6327,19.5904,19.6266,34200.0
2010-03-24 13:30:00,32.45,32.45,32.38,32.4,60100.0,19.6266,19.6266,19.5843,19.5964,60100.0
2010-03-24 13:35:00,32.39,32.43,32.38,32.4,34500.0,19.5904,19.6146,19.5843,19.5964,34500.0
2010-03-24 13:40:00,32.41,32.43,32.39,32.39,30900.0,19.6025,19.6146,19.5904,19.5904,30900.0
2010-03-24 13:45:00,32.39,32.44,32.33,32.35,59000.0,19.5904,19.6206,19.5541,19.5662,59000.0
2010-03-24 13:50:00,32.35,32.43,32.33,32.43,38500.0,19.5662,19.6146,19.5541,19.6146,38500.0
2010-03-24 13:55:00,32.42,32.47,32.42,32.46,16100.0,19.6085,19.6387,19.6085,19.6327,16100.0
2010-03-24 14:00:00,32.46,32.47,32.44,32.47,24500.0,19.6327,19.6387,19.6206,19.6387,24500.0
2010-03-24 14:05:00,32.46,32.47,32.41,32.42,43300.0,19.6327,19.6387,19.6025,19.6085,43300.0
2010-03-24 14:10:00,32.43,32.46,32.42,32.46,48000.0,19.6146,19.6327,19.6085,19.6327,48000.0
2010-03-24 14:15:00,32.46,32.48,32.44,32.48,17600.0,19.6327,19.6448,19.6206,19.6448,17600.0
2010-03-24 14:20:00,32.48,32.55,32.47,32.55,60300.0,19.6448,19.6871,19.6387,19.6871,60300.0
2010-03-24 14:25:00,32.54,32.54,32.45,32.45,65200.0,19.6811,19.6811,19.6266,19.6266,65200.0
2010-03-24 14:30:00,32.45,32.51,32.45,32.5,28100.0,19.6266,19.6629,19.6266,19.6569,28100.0
2010-03-24 14:35:00,32.5,32.5,32.42,32.44,76100.0,19.6569,19.6569,19.6085,19.6206,76100.0
2010-03-24 14:40:00,32.44,32.44,32.4,32.43,24100.0,19.6206,19.6206,19.5964,19.6146,24100.0
2010-03-24 14:45:00,32.44,32.48,32.43,32.43,29100.0,19.6206,19.6448,19.6146,19.6146,29100.0
2010-03-24 14:50:00,32.43,32.45,32.41,32.42,33800.0,19.6146,19.6266,19.6025,19.6085,33800.0
2010-03-24 14:55:00,32.42,32.44,32.41,32.42,25900.0,19.6085,19.6206,19.6025,19.6085,25900.0
2010-03-24 15:00:00,32.43,32.5,32.42,32.47,35800.0,19.6146,19.6569,19.6085,19.6387,35800.0
2010-03-24 15:05:00,32.48,32.49,32.45,32.46,38100.0,19.6448,19.6508,19.6266,19.6327,38100.0
2010-03-24 15:10:00,32.45,32.46,32.39,32.41,58100.0,19.6266,19.6327,19.5904,19.6025,58100.0
2010-03-24 15:15:00,32.42,32.45,32.39,32.44,40100.0,19.6085,19.6266,19.5904,19.6206,40100.0
2010-03-24 15:20:00,32.45,32.47,32.39,32.4,105800.0,19.6266,19.6387,19.5904,19.5964,105800.0
2010-03-24 15:25:00,32.4,32.41,32.36,32.39,48600.0,19.5964,19.6025,19.5722,19.5904,48600.0
2010-03-24 15:30:00,32.39,32.47,32.38,32.47,39900.0,19.5904,19.6387,19.5843,19.6387,39900.0
2010-03-24 15:35:00,32.47,32.5,32.46,32.46,68000.0,19.6387,19.6569,19.6327,19.6327,68000.0
2010-03-24 15:40:00,32.47,32.47,32.38,32.41,141500.0,19.6387,19.6387,19.5843,19.6025,141500.0
2010-03-24 15:45:00,32.42,32.42,32.36,32.38,111500.0,19.6085,19.6085,19.5722,19.5843,111500.0
2010-03-24 15:50:00,32.37,32.37,32.34,32.36,189000.0,19.5783,19.5783,19.5601,19.5722,189000.0
2010-03-24 15:55:00,32.36,32.36,32.34,32.34,126500.0,19.5722,19.5722,19.5601,19.5601,126500.0
2010-03-25 09:30:00,31.57,31.85,31.39,31.42,309900.0,19.0944,19.2638,18.9855,19.0037,309900.0
2010-03-25 09:35:00,31.41,31.52,31.35,31.47,266200.0,18.9976,19.0642,18.9613,19.0339,266200.0
2010-03-25 09:40:00,31.48,31.59,31.43,31.44,237500.0,19.04,19.1065,19.0097,19.0158,237500.0
2010-03-25 09:45:00,31.44,31.45,31.2,31.23,314500.0,19.0158,19.0218,18.8706,18.8888,314500.0
2010-03-25 09:50:00,31.23,31.5,31.22,31.35,196400.0,18.8888,19.0521,18.8827,18.9613,196400.0
2010-03-25 09:55:00,31.34,31.39,31.31,31.32,63300.0,18.9553,18.9855,18.9371,18.9432,63300.0
2010-03-25 10:00:00,31.33,31.4,31.26,31.27,180100.0,18.9492,18.9916,18.9069,18.913,180100.0
2010-03-25 10:05:00,31.26,31.26,31.15,31.24,128200.0,18.9069,18.9069,18.8404,18.8948,128200.0
2010-03-25 10:10:00,31.25,31.33,31.22,31.31,170500.0,18.9009,18.9492,18.8827,18.9371,170500.0
2010-03-25 10:15:00,31.32,31.32,31.21,31.24,150900.0,18.9432,18.9432,18.8767,18.8948,150900.0
2010-03-25 10:20:00,31.25,31.31,31.22,31.27,95700.0,18.9009,18.9371,18.8827,18.913,95700.0
2010-03-25 10:25:00,31.26,31.3,31.22,31.28,199300.0,18.9069,18.9311,18.8827,18.919,199300.0
2010-03-25 10:30:00,31.28,31.32,31.28,31.3,80000.0,18.919,18.9432,18.919,18.9311,80000.0
2010-03-25 10:35:00,31.3,31.31,31.3,31.3,74800.0,18.9311,18.9371,18.9311,18.9311,74800.0
2010-03-25 10:40:00,31.3,31.34,31.28,31.29,76400.0,18.9311,18.9553,18.919,18.925,76400.0
2010-03-25 10:45:00,31.29,31.29,31.2,31.23,147800.0,18.925,18.925,18.8706,18.8888,147800.0
2010-03-25 10:50:00,31.23,31.23,31.19,31.19,36800.0,18.8888,18.8888,18.8646,18.8646,36800.0
2010-03-25 10:55:00,31.19,31.24,31.19,31.23,53000.0,18.8646,18.8948,18.8646,18.8888,53000.0
2010-03-25 11:00:00,31.23,31.25,31.23,31.24,47100.0,18.8888,18.9009,18.8888,18.8948,47100.0
2010-03-25 11:05:00,31.25,31.34,31.24,31.33,49900.0,18.9009,18.9553,18.8948,18.9492,49900.0
2010-03-25 11:10:00,31.34,31.4,31.33,31.39,143300.0,18.9553,18.9916,18.9492,18.9855,143300.0
2010-03-25 11:15:00,31.39,31.4,31.36,31.36,69100.0,18.9855,18.9916,18.9674,18.9674,69100.0
2010-03-25 11:20:00,31.36,31.41,31.36,31.39,44500.0,18.9674,18.9976,18.9674,18.9855,44500.0
2010-03-25 11:25:00,31.4,31.41,31.39,31.4,58100.0,18.9916,18.9976,18.9855,18.9916,58100.0
2010-03-25 11:30:00,31.4,31.41,31.38,31.4,130500.0,18.9916,18.9976,18.9795,18.9916,130500.0
2010-03-25 11:35:00,31.39,31.4,31.39,31.4,37700.0,18.9855,18.9916,18.9855,18.9916,37700.0
2010-03-25 11:40:00,31.39,31.4,31.38,31.38,45700.0,18.9855,18.9916,18.9795,18.9795,45700.0
2010-03-25 11:45:00,31.39,31.4,31.38,31.39,52000.0,18.9855,18.9916,18.9795,18.9855,52000.0
2010-03-25 11:50:00,31.4,31.4,31.37,31.37,79300.0,18.9916,18.9916,18.9734,18.9734,79300.0
2010-03-25 11:55:00,31.37,31.38,31.37,31.37,39200.0,18.9734,18.9795,18.9734,18.9734,39200.0
2010-03-25 12:00:00,31.38,31.38,31.37,31.38,23200.0,18.9795,18.9795,18.9734,18.9795,23200.0
2010-03-25 12:05:00,31.38,31.38,31.37,31.38,31700.0,18.9795,18.9795,18.9734,18.9795,31700.0
2010-03-25 12:10:00,31.37,31.38,31.3,31.31,80500.0,18.9734,18.9795,18.9311,18.9371,80500.0
2010-03-25 12:15:00,31.31,31.32,31.29,31.3,84000.0,18.9371,18.9432,18.925,18.9311,84000.0
2010-03-25 12:20:00,31.3,31.32,31.28,31.31,95500.0,18.9311,18.9432,18.919,18.9371,95500.0
2010-03-25 12:25:00,31.31,31.36,31.29,31.36,84000.0,18.9371,18.9674,18.925,18.9674,84000.0
2010-03-25 12:30:00,31.36,31.36,31.35,31.36,12900.0,18.9674,18.9674,18.9613,18.9674,12900.0
2010-03-25 12:35:00,31.36,31.38,31.36,31.38,36400.0,18.9674,18.9795,18.9674,18.9795,36400.0
2010-03-25 12:40:00,31.38,31.38,31.37,31.37,32800.0,18.9795,18.9795,18.9734,18.9734,32800.0
2010-03-25 12:45:00,31.37,31.38,31.3,31.3,84000.0,18.9734,18.9795,18.9311,18.9311,84000.0
2010-03-25 12:50:00,31.31,31.36,31.3,31.36,26000.0,18.9371,18.9674,18.9311,18.9674,26000.0
2010-03-25 12:55:00,31.35,31.36,31.33,31.34,23600.0,18.9613,18.9674,18.9492,18.9553,23600.0
2010-03-25 13:00:00,31.33,31.34,31.32,31.32,23900.0,18.9492,18.9553,18.9432,18.9432,23900.0
2010-03-25 13:05:00,31.33,31.33,31.32,31.33,12500.0,18.9492,18.9492,18.9432,18.9492,12500.0
2010-03-25 13:10:00,31.33,31.33,31.32,31.32,12900.0,18.9492,18.9492,18.9432,18.9432,12900.0
2010-03-25 13:15:00,31.33,31.36,31.32,31.34,33100.0,18.9492,18.9674,18.9432,18.9553,33100.0
2010-03-25 13:20:00,31.34,31.4,31.34,31.38,34500.0,18.9553,18.9916,18.9553,18.9795,34500.0
2010-03-25 13:25:00,31.38,31.39,31.32,31.33,120600.0,18.9795,18.9855,18.9432,18.9492,120600.0
2010-03-25 13:30:00,31.33,31.34,31.32,31.34,43000.0,18.9492,18.9553,18.9432,18.9553,43000.0
2010-03-25 13:35:00,31.34,31.34,31.31,31.31,57000.0,18.9553,18.9553,18.9371,18.9371,57000.0
2010-03-25 13:40:00,31.31,31.32,31.25,31.26,74900.0,18.9371,18.9432,18.9009,18.9069,74900.0
2010-03-25 13:45:00,31.25,31.25,31.15,31.19,75700.0,18.9009,18.9009,18.8404,18.8646,75700.0
2010-03-25 13:50:00,31.2,31.23,31.14,31.2,129200.0,18.8706,18.8888,18.8343,18.8706,129200.0
2010-03-25 13:55:00,31.2,31.28,31.19,31.21,90600.0,18.8706,18.919,18.8646,18.8767,90600.0
2010-03-25 14:00:00,31.21,31.22,31.2,31.21,45800.0,18.8767,18.8827,18.8706,18.8767,45800.0
2010-03-25 14:05:00,31.22,31.24,31.2,31.2,33200.0,18.8827,18.8948,18.8706,18.8706,33200.0
2010-03-25 14:10:00,31.21,31.21,31.13,31.17,119600.0,18.8767,18.8767,18.8283,18.8525,119600.0
2010-03-25 14:15:00,31.17,31.19,31.09,31.09,105200.0,18.8525,18.8646,18.8041,18.8041,105200.0
2010-03-25 14:20:00,31.1,31.13,31.06,31.06,73200.0,18.8101,18.8283,18.7859,18.7859,73200.0
2010-03-25 14:25:00,31.06,31.1,31.05,31.05,48300.0,18.7859,18.8101,18.7799,18.7799,48300.0
2010-03-25 14:30:00,31.05,31.1,31.02,31.04,162000.0,18.7799,18.8101,18.7617,18.7738,162000.0
2010-03-25 14:35:00,31.04,31.08,31.04,31.08,61300.0,18.7738,18.798,18.7738,18.798,61300.0
2010-03-25 14:40:00,31.08,31.09,31.06,31.07,46500.0,18.798,18.8041,18.7859,18.792,46500.0
2010-03-25 14:45:00,31.06,31.07,31.01,31.03,60300.0,18.7859,18.792,18.7557,18.7678,60300.0
2010-03-25 14:50:00,31.02,31.07,31.0,31.07,67000.0,18.7617,18.792,18.7496,18.792,67000.0
2010-03-25 14:55:00,31.07,31.1,31.04,31.07,69000.0,18.792,18.8101,18.7738,18.792,69000.0
2010-03-25 15:00:00,31.07,31.17,31.06,31.17,110900.0,18.792,18.8525,18.7859,18.8525,110900.0
2010-03-25 15:05:00,31.17,31.23,31.15,31.18,107600.0,18.8525,18.8888,18.8404,18.8585,107600.0
2010-03-25 15:10:00,31.19,31.21,31.18,31.2,34600.0,18.8646,18.8767,18.8585,18.8706,34600.0
2010-03-25 15:15:00,31.2,31.22,31.16,31.17,52800.0,18.8706,18.8827,18.8464,18.8525,52800.0
2010-03-25 15:20:00,31.17,31.17,31.16,31.17,39700.0,18.8525,18.8525,18.8464,18.8525,39700.0
2010-03-25 15:25:00,31.16,31.19,31.15,31.15,75100.0,18.8464,18.8646,18.8404,18.8404,75100.0
2010-03-25 15:30:00,31.15,31.16,31.14,31.15,100500.0,18.8404,18.8464,18.8343,18.8404,100500.0
2010-03-25 15:35:00,31.16,31.16,31.09,31.09,182800.0,18.8464,18.8464,18.8041,18.8041,182800.0
2010-03-25 15:40:00,31.09,31.11,31.05,31.09,211900.0,18.8041,18.8162,18.7799,18.8041,211900.0
2010-03-25 15:45:00,31.1,31.1,31.0,31.01,345200.0,18.8101,18.8101,18.7496,18.7557,345200.0
2010-03-25 15:50:00,31.0,31.07,30.99,31.07,222200.0,18.7496,18.792,18.7436,18.792,222200.0
2010-03-25 15:55:00,31.07,31.07,31.04,31.07,402800.0,18.792,18.792,18.7738,18.792,402800.0
2010-03-26 09:30:00,31.17,31.25,31.04,31.24,60600.0,18.8525,18.9009,18.7738,18.8948,60600.0
2010-03-26 09:35:00,31.24,31.26,31.17,31.21,38900.0,18.8948,18.9069,18.8525,18.8767,38900.0
2010-03-26 09:40:00,31.2,31.23,31.17,31.21,45300.0,18.8706,18.8888,18.8525,18.8767,45300.0
2010-03-26 09:45:00,31.22,31.22,31.18,31.2,44000.0,18.8827,18.8827,18.8585,18.8706,44000.0
2010-03-26 09:50:00,31.2,31.22,31.18,31.21,38600.0,18.8706,18.8827,18.8585,18.8767,38600.0
2010-03-26 09:55:00,31.2,31.23,31.11,31.12,48800.0,18.8706,18.8888,18.8162,18.8222,48800.0
2010-03-26 10:00:00,31.12,31.3,31.12,31.28,52800.0,18.8222,18.9311,18.8222,18.919,52800.0
2010-03-26 10:05:00,31.27,31.3,31.25,31.29,27700.0,18.913,18.9311,18.9009,18.925,27700.0
2010-03-26 10:10:00,31.29,31.35,31.28,31.34,48800.0,18.925,18.9613,18.919,18.9553,48800.0
2010-03-26 10:15:00,31.34,31.35,31.34,31.35,38400.0,18.9553,18.9613,18.9553,18.9613,38400.0
2010-03-26 10:20:00,31.35,31.39,31.34,31.38,71600.0,18.9613,18.9855,18.9553,18.9795,71600.0
2010-03-26 10:25:00,31.39,31.41,31.36,31.38,66000.0,18.9855,18.9976,18.9674,18.9795,66000.0
2010-03-26 10:30:00,31.38,31.43,31.38,31.39,133200.0,18.9795,19.0097,18.9795,18.9855,133200.0
2010-03-26 10:35:00,31.39,31.4,31.35,31.35,142700.0,18.9855,18.9916,18.9613,18.9613,142700.0
2010-03-26 10:40:00,31.35,31.36,31.32,31.32,38100.0,18.9613,18.9674,18.9432,18.9432,38100.0
2010-03-26 10:45:00,31.32,31.33,31.3,31.3,54900.0,18.9432,18.9492,18.9311,18.9311,54900.0
2010-03-26 10:50:00,31.3,31.33,31.25,31.25,110800.0,18.9311,18.9492,18.9009,18.9009,110800.0
2010-03-26 10:55:00,31.25,31.25,31.2,31.2,22700.0,18.9009,18.9009,18.8706,18.8706,22700.0
2010-03-26 11:00:00,31.2,31.26,31.2,31.25,53800.0,18.8706,18.9069,18.8706,18.9009,53800.0
2010-03-26 11:05:00,31.26,31.28,31.24,31.26,55100.0,18.9069,18.919,18.8948,18.9069,55100.0
2010-03-26 11:10:00,31.26,31.32,31.26,31.31,50400.0,18.9069,18.9432,18.9069,18.9371,50400.0
2010-03-26 11:15:00,31.32,31.35,31.29,31.34,79800.0,18.9432,18.9613,18.925,18.9553,79800.0
2010-03-26 11:20:00,31.34,31.35,31.33,31.35,32900.0,18.9553,18.9613,18.9492,18.9613,32900.0
2010-03-26 11:25:00,31.34,31.37,31.34,31.36,40200.0,18.9553,18.9734,18.9553,18.9674,40200.0
2010-03-26 11:30:00,31.36,31.37,31.35,31.35,31700.0,18.9674,18.9734,18.9613,18.9613,31700.0
2010-03-26 11:35:00,31.36,31.38,31.35,31.38,41100.0,18.9674,18.9795,18.9613,18.9795,41100.0
2010-03-26 11:40:00,31.38,31.38,31.36,31.37,24600.0,18.9795,18.9795,18.9674,18.9734,24600.0
2010-03-26 11:45:00,31.37,31.37,31.35,31.35,66100.0,18.9734,18.9734,18.9613,18.9613,66100.0
2010-03-26 11:50:00,31.35,31.38,31.35,31.38,30100.0,18.9613,18.9795,18.9613,18.9795,30100.0
2010-03-26 11:55:00,31.38,31.39,31.37,31.38,33300.0,18.9795,18.9855,18.9734,18.9795,33300.0
2010-03-26 12:00:00,31.39,31.4,31.37,31.39,55100.0,18.9855,18.9916,18.9734,18.9855,55100.0
2010-03-26 12:05:00,31.39,31.43,31.38,31.42,73100.0,18.9855,19.0097,18.9795,19.0037,73100.0
2010-03-26 12:10:00,31.42,31.42,31.39,31.41,24100.0,19.0037,19.0037,18.9855,18.9976,24100.0
2010-03-26 12:15:00,31.41,31.41,31.4,31.41,9700.0,18.9976,18.9976,18.9916,18.9976,9700.0
2010-03-26 12:20:00,31.41,31.41,31.32,31.34,41900.0,18.9976,18.9976,18.9432,18.9553,41900.0
2010-03-26 12:25:00,31.33,31.34,31.27,31.29,47800.0,18.9492,18.9553,18.913,18.925,47800.0
2010-03-26 12:30:00,31.28,31.32,31.26,31.26,39500.0,18.919,18.9432,18.9069,18.9069,39500.0
2010-03-26 12:35:00,31.26,31.31,31.25,31.31,18800.0,18.9069,18.9371,18.9009,18.9371,18800.0
2010-03-26 12:40:00,31.31,31.31,31.29,31.3,9600.0,18.9371,18.9371,18.925,18.9311,9600.0
2010-03-26 12:45:00,31.29,31.3,31.23,31.23,31200.0,18.925,18.9311,18.8888,18.8888,31200.0
2010-03-26 12:50:00,31.24,31.31,31.24,31.3,25300.0,18.8948,18.9371,18.8948,18.9311,25300.0
2010-03-26 12:55:00,31.3,31.31,31.23,31.26,56900.0,18.9311,18.9371,18.8888,18.9069,56900.0
2010-03-26 13:00:00,31.26,31.27,31.24,31.25,19600.0,18.9069,18.913,18.8948,18.9009,19600.0
2010-03-26 13:05:00,31.25,31.26,31.2,31.22,53200.0,18.9009,18.9069,18.8706,18.8827,53200.0
2010-03-26 13:10:00,31.22,31.26,31.22,31.26,17400.0,18.8827,18.9069,18.8827,18.9069,17400.0
2010-03-26 13:15:00,31.26,31.26,31.23,31.25,26000.0,18.9069,18.9069,18.8888,18.9009,26000.0
2010-03-26 13:20:00,31.25,31.28,31.23,31.28,63200.0,18.9009,18.919,18.8888,18.919,63200.0
2010-03-26 13:25:00,31.28,31.28,31.25,31.26,15500.0,18.919,18.919,18.9009,18.9069,15500.0
2010-03-26 13:30:00,31.25,31.26,31.23,31.24,30900.0,18.9009,18.9069,18.8888,18.8948,30900.0
2010-03-26 13:35:00,31.24,31.28,31.23,31.27,40200.0,18.8948,18.919,18.8888,18.913,40200.0
2010-03-26 13:40:00,31.27,31.3,31.25,31.26,32500.0,18.913,18.9311,18.9009,18.9069,32500.0
2010-03-26 13:45:00,31.26,31.28,31.25,31.25,32700.0,18.9069,18.919,18.9009,18.9009,32700.0
2010-03-26 13:50:00,31.26,31.26,31.21,31.22,58800.0,18.9069,18.9069,18.8767,18.8827,58800.0
2010-03-26 13:55:00,31.22,31.25,31.22,31.25,38600.0,18.8827,18.9009,18.8827,18.9009,38600.0
2010-03-26 14:00:00,31.24,31.25,31.21,31.23,25800.0,18.8948,18.9009,18.8767,18.8888,25800.0
2010-03-26 14:05:00,31.23,31.28,31.22,31.28,43900.0,18.8888,18.919,18.8827,18.919,43900.0
2010-03-26 14:10:00,31.28,31.28,31.24,31.25,15100.0,18.919,18.919,18.8948,18.9009,15100.0
2010-03-26 14:15:00,31.25,31.3,31.23,31.28,31100.0,18.9009,18.9311,18.8888,18.919,31100.0
2010-03-26 14:20:00,31.28,31.3,31.27,31.28,27100.0,18.919,18.9311,18.913,18.919,27100.0
2010-03-26 14:25:00,31.27,31.32,31.26,31.32,37000.0,18.913,18.9432,18.9069,18.9432,37000.0
2010-03-26 14:30:00,31.32,31.32,31.27,31.27,18500.0,18.9432,18.9432,18.913,18.913,18500.0
2010-03-26 14:35:00,31.27,31.33,31.27,31.32,34500.0,18.913,18.9492,18.913,18.9432,34500.0
2010-03-26 14:40:00,31.31,31.32,31.24,31.24,27500.0,18.9371,18.9432,18.8948,18.8948,27500.0
2010-03-26 14:45:00,31.24,31.27,31.23,31.26,31000.0,18.8948,18.913,18.8888,18.9069,31000.0
2010-03-26 14:50:00,31.25,31.26,31.22,31.26,43700.0,18.9009,18.9069,18.8827,18.9069,43700.0
2010-03-26 14:55:00,31.26,31.26,31.24,31.24,25300.0,18.9069,18.9069,18.8948,18.8948,25300.0
2010-03-26 15:00:00,31.25,31.26,31.22,31.22,37400.0,18.9009,18.9069,18.8827,18.8827,37400.0
2010-03-26 15:05:00,31.23,31.25,31.21,31.21,35400.0,18.8888,18.9009,18.8767,18.8767,35400.0
2010-03-26 15:10:00,31.22,31.23,31.18,31.21,98500.0,18.8827,18.8888,18.8585,18.8767,98500.0
2010-03-26 15:15:00,31.21,31.22,31.2,31.21,53700.0,18.8767,18.8827,18.8706,18.8767,53700.0
2010-03-26 15:20:00,31.22,31.22,31.17,31.17,28700.0,18.8827,18.8827,18.8525,18.8525,28700.0
2010-03-26 15:25:00,31.18,31.21,31.17,31.19,66000.0,18.8585,18.8767,18.8525,18.8646,66000.0
2010-03-26 15:30:00,31.19,31.19,31.14,31.15,98800.0,18.8646,18.8646,18.8343,18.8404,98800.0
2010-03-26 15:35:00,31.14,31.17,31.13,31.16,78400.0,18.8343,18.8525,18.8283,18.8464,78400.0
2010-03-26 15:40:00,31.16,31.18,31.15,31.17,59500.0,18.8464,18.8585,18.8404,18.8525,59500.0
2010-03-26 15:45:00,31.18,31.18,31.15,31.17,89300.0,18.8585,18.8585,18.8404,18.8525,89300.0
2010-03-26 15:50:00,31.16,31.22,31.16,31.2,109500.0,18.8464,18.8827,18.8464,18.8706,109500.0
2010-03-26 15:55:00,31.2,31.23,31.2,31.21,193500.0,18.8706,18.8888,18.8706,18.8767,193500.0
2010-03-29 09:30:00,31.14,31.38,31.13,31.33,33600.0,18.8343,18.9795,18.8283,18.9492,33600.0
2010-03-29 09:35:00,31.33,31.34,31.26,31.29,24200.0,18.9492,18.9553,18.9069,18.925,24200.0
2010-03-29 09:40:00,31.29,31.38,31.27,31.36,27700.0,18.925,18.9795,18.913,18.9674,27700.0
2010-03-29 09:45:00,31.36,31.38,31.32,31.33,27000.0,18.9674,18.9795,18.9432,18.9492,27000.0
2010-03-29 09:50:00,31.33,31.35,31.31,31.32,20400.0,18.9492,18.9613,18.9371,18.9432,20400.0
2010-03-29 09:55:00,31.33,31.35,31.33,31.33,34900.0,18.9492,18.9613,18.9492,18.9492,34900.0
2010-03-29 10:00:00,31.34,31.4,31.33,31.4,20000.0,18.9553,18.9916,18.9492,18.9916,20000.0
2010-03-29 10:05:00,31.4,31.42,31.39,31.4,24100.0,18.9916,19.0037,18.9855,18.9916,24100.0
2010-03-29 10:10:00,31.4,31.47,31.4,31.43,25400.0,18.9916,19.0339,18.9916,19.0097,25400.0
2010-03-29 10:15:00,31.43,31.43,31.38,31.39,20000.0,19.0097,19.0097,18.9795,18.9855,20000.0
2010-03-29 10:20:00,31.39,31.4,31.35,31.36,38200.0,18.9855,18.9916,18.9613,18.9674,38200.0
2010-03-29 10:25:00,31.35,31.39,31.35,31.38,24800.0,18.9613,18.9855,18.9613,18.9795,24800.0
2010-03-29 10:30:00,31.37,31.41,31.34,31.4,53100.0,18.9734,18.9976,18.9553,18.9916,53100.0
2010-03-29 10:35:00,31.4,31.44,31.4,31.44,25200.0,18.9916,19.0158,18.9916,19.0158,25200.0
2010-03-29 10:40:00,31.44,31.46,31.42,31.42,29200.0,19.0158,19.0279,19.0037,19.0037,29200.0
2010-03-29 10:45:00,31.42,31.43,31.4,31.41,20400.0,19.0037,19.0097,18.9916,18.9976,20400.0
2010-03-29 10:50:00,31.4,31.41,31.38,31.38,7900.0,18.9916,18.9976,18.9795,18.9795,7900.0
2010-03-29 10:55:00,31.38,31.4,31.37,31.38,25000.0,18.9795,18.9916,18.9734,18.9795,25000.0
2010-03-29 11:00:00,31.37,31.37,31.35,31.36,8000.0,18.9734,18.9734,18.9613,18.9674,8000.0
2010-03-29 11:05:00,31.35,31.36,31.34,31.35,12600.0,18.9613,18.9674,18.9553,18.9613,12600.0
2010-03-29 11:10:00,31.35,31.36,31.32,31.33,19400.0,18.9613,18.9674,18.9432,18.9492,19400.0
2010-03-29 11:15:00,31.32,31.33,31.3,31.31,13200.0,18.9432,18.9492,18.9311,18.9371,13200.0
2010-03-29 11:20:00,31.31,31.36,31.31,31.35,21800.0,18.9371,18.9674,18.9371,18.9613,21800.0
2010-03-29 11:25:00,31.34,31.36,31.34,31.34,13800.0,18.9553,18.9674,18.9553,18.9553,13800.0
2010-03-29 11:30:00,31.34,31.36,31.34,31.35,18600.0,18.9553,18.9674,18.9553,18.9613,18600.0
2010-03-29 11:35:00,31.35,31.35,31.34,31.34,6200.0,18.9613,18.9613,18.9553,18.9553,6200.0
2010-03-29 11:40:00,31.35,31.36,31.34,31.35,10800.0,18.9613,18.9674,18.9553,18.9613,10800.0
2010-03-29 11:45:00,31.36,31.36,31.34,31.34,8300.0,18.9674,18.9674,18.9553,18.9553,8300.0
2010-03-29 11:50:00,31.34,31.36,31.34,31.35,15000.0,18.9553,18.9674,18.9553,18.9613,15000.0
2010-03-29 11:55:00,31.35,31.36,31.31,31.31,65800.0,18.9613,18.9674,18.9371,18.9371,65800.0
2010-03-29 12:00:00,31.32,31.32,31.3,31.31,20700.0,18.9432,18.9432,18.9311,18.9371,20700.0
2010-03-29 12:05:00,31.32,31.32,31.27,31.27,14600.0,18.9432,18.9432,18.913,18.913,14600.0
2010-03-29 12:10:00,31.27,31.28,31.25,31.25,21000.0,18.913,18.919,18.9009,18.9009,21000.0
2010-03-29 12:15:00,31.26,31.26,31.24,31.25,9000.0,18.9069,18.9069,18.8948,18.9009,9000.0
2010-03-29 12:20:00,31.24,31.24,31.23,31.23,4400.0,18.8948,18.8948,18.8888,18.8888,4400.0
2010-03-29 12:25:00,31.23,31.23,31.19,31.22,37700.0,18.8888,18.8888,18.8646,18.8827,37700.0
2010-03-29 12:30:00,31.21,31.23,31.18,31.19,49100.0,18.8767,18.8888,18.8585,18.8646,49100.0
2010-03-29 12:35:00,31.19,31.2,31.19,31.19,3400.0,18.8646,18.8706,18.8646,18.8646,3400.0
2010-03-29 12:40:00,31.2,31.2,31.17,31.17,16000.0,18.8706,18.8706,18.8525,18.8525,16000.0
2010-03-29 12:45:00,31.17,31.17,31.13,31.15,38400.0,18.8525,18.8525,18.8283,18.8404,38400.0
2010-03-29 12:50:00,31.14,31.15,31.14,31.15,24400.0,18.8343,18.8404,18.8343,18.8404,24400.0
2010-03-29 12:55:00,31.15,31.15,31.11,31.12,22900.0,18.8404,18.8404,18.8162,18.8222,22900.0
2010-03-29 13:00:00,31.12,31.15,31.12,31.14,10600.0,18.8222,18.8404,18.8222,18.8343,10600.0
2010-03-29 13:05:00,31.14,31.15,31.13,31.13,25500.0,18.8343,18.8404,18.8283,18.8283,25500.0
2010-03-29 13:10:00,31.13,31.15,31.13,31.13,33300.0,18.8283,18.8404,18.8283,18.8283,33300.0
2010-03-29 13:15:00,31.13,31.14,31.11,31.13,24500.0,18.8283,18.8343,18.8162,18.8283,24500.0
2010-03-29 13:20:00,31.14,31.15,31.12,31.13,33700.0,18.8343,18.8404,18.8222,18.8283,33700.0
2010-03-29 13:25:00,31.12,31.14,31.12,31.13,15500.0,18.8222,18.8343,18.8222,18.8283,15500.0
2010-03-29 13:30:00,31.13,31.15,31.12,31.14,22600.0,18.8283,18.8404,18.8222,18.8343,22600.0
2010-03-29 13:35:00,31.14,31.14,31.08,31.08,22000.0,18.8343,18.8343,18.798,18.798,22000.0
2010-03-29 13:40:00,31.08,31.09,31.04,31.05,67000.0,18.798,18.8041,18.7738,18.7799,67000.0
2010-03-29 13:45:00,31.05,31.09,31.05,31.08,15300.0,18.7799,18.8041,18.7799,18.798,15300.0
2010-03-29 13:50:00,31.09,31.11,31.08,31.1,11100.0,18.8041,18.8162,18.798,18.8101,11100.0
2010-03-29 13:55:00,31.11,31.13,31.11,31.12,16200.0,18.8162,18.8283,18.8162,18.8222,16200.0
2010-03-29 14:00:00,31.12,31.12,31.11,31.12,7200.0,18.8222,18.8222,18.8162,18.8222,7200.0
2010-03-29 14:05:00,31.12,31.13,31.08,31.12,65200.0,18.8222,18.8283,18.798,18.8222,65200.0
2010-03-29 14:10:00,31.12,31.13,31.08,31.1,71000.0,18.8222,18.8283,18.798,18.8101,71000.0
2010-03-29 14:15:00,31.09,31.1,31.07,31.07,20300.0,18.8041,18.8101,18.792,18.792,20300.0
2010-03-29 14:20:00,31.07,31.07,31.02,31.04,76500.0,18.792,18.792,18.7617,18.7738,76500.0
2010-03-29 14:25:00,31.05,31.06,31.0,31.0,46900.0,18.7799,18.7859,18.7496,18.7496,46900.0
2010-03-29 14:30:00,31.0,31.03,31.0,31.03,25100.0,18.7496,18.7678,18.7496,18.7678,25100.0
2010-03-29 14:35:00,31.02,31.04,31.02,31.02,28300.0,18.7617,18.7738,18.7617,18.7617,28300.0
2010-03-29 14:40:00,31.02,31.04,31.0,31.03,59400.0,18.7617,18.7738,18.7496,18.7678,59400.0
2010-03-29 14:45:00,31.03,31.06,31.03,31.05,16400.0,18.7678,18.7859,18.7678,18.7799,16400.0
2010-03-29 14:50:00,31.05,31.06,31.04,31.04,36100.0,18.7799,18.7859,18.7738,18.7738,36100.0
2010-03-29 14:55:00,31.05,31.07,31.02,31.07,64000.0,18.7799,18.792,18.7617,18.792,64000.0
2010-03-29 15:00:00,31.07,31.15,31.07,31.15,73100.0,18.792,18.8404,18.792,18.8404,73100.0
2010-03-29 15:05:00,31.15,31.18,31.14,31.17,44000.0,18.8404,18.8585,18.8343,18.8525,44000.0
2010-03-29 15:10:00,31.18,31.18,31.15,31.17,71700.0,18.8585,18.8585,18.8404,18.8525,71700.0
2010-03-29 15:15:00,31.17,31.18,31.17,31.17,31700.0,18.8525,18.8585,18.8525,18.8525,31700.0
2010-03-29 15:20:00,31.18,31.18,31.15,31.15,30400.0,18.8585,18.8585,18.8404,18.8404,30400.0
2010-03-29 15:25:00,31.16,31.16,31.13,31.13,32200.0,18.8464,18.8464,18.8283,18.8283,32200.0
2010-03-29 15:30:00,31.14,31.15,31.13,31.14,33800.0,18.8343,18.8404,18.8283,18.8343,33800.0
2010-03-29 15:35:00,31.14,31.15,31.14,31.14,22700.0,18.8343,18.8404,18.8343,18.8343,22700.0
2010-03-29 15:40:00,31.15,31.19,31.15,31.19,31800.0,18.8404,18.8646,18.8404,18.8646,31800.0
2010-03-29 15:45:00,31.18,31.19,31.15,31.16,45900.0,18.8585,18.8646,18.8404,18.8464,45900.0
2010-03-29 15:50:00,31.15,31.17,31.14,31.16,100900.0,18.8404,18.8525,18.8343,18.8464,100900.0
2010-03-29 15:55:00,31.16,31.21,31.14,31.21,178100.0,18.8464,18.8767,18.8343,18.8767,178100.0
2010-03-30 09:30:00,31.08,31.25,31.08,31.21,29400.0,18.798,18.9009,18.798,18.8767,29400.0
2010-03-30 09:35:00,31.21,31.34,31.21,31.34,26300.0,18.8767,18.9553,18.8767,18.9553,26300.0
2010-03-30 09:40:00,31.33,31.34,31.23,31.23,16300.0,18.9492,18.9553,18.8888,18.8888,16300.0
2010-03-30 09:45:00,31.22,31.22,31.18,31.2,15600.0,18.8827,18.8827,18.8585,18.8706,15600.0
2010-03-30 09:50:00,31.2,31.32,31.19,31.31,18100.0,18.8706,18.9432,18.8646,18.9371,18100.0
2010-03-30 09:55:00,31.31,31.35,31.29,31.3,29500.0,18.9371,18.9613,18.925,18.9311,29500.0
2010-03-30 10:00:00,31.3,31.31,31.26,31.28,32800.0,18.9311,18.9371,18.9069,18.919,32800.0
2010-03-30 10:05:00,31.29,31.29,31.22,31.22,21600.0,18.925,18.925,18.8827,18.8827,21600.0
2010-03-30 10:10:00,31.22,31.22,31.18,31.18,17000.0,18.8827,18.8827,18.8585,18.8585,17000.0
2010-03-30 10:15:00,31.19,31.19,31.11,31.11,21400.0,18.8646,18.8646,18.8162,18.8162,21400.0
2010-03-30 10:20:00,31.12,31.14,31.1,31.12,15600.0,18.8222,18.8343,18.8101,18.8222,15600.0
2010-03-30 10:25:00,31.12,31.14,31.07,31.14,38600.0,18.8222,18.8343,18.792,18.8343,38600.0
2010-03-30 10:30:00,31.15,31.17,31.14,31.15,28300.0,18.8404,18.8525,18.8343,18.8404,28300.0
2010-03-30 10:35:00,31.15,31.16,31.14,31.14,34600.0,18.8404,18.8464,18.8343,18.8343,34600.0
2010-03-30 10:40:00,31.14,31.18,31.13,31.14,48200.0,18.8343,18.8585,18.8283,18.8343,48200.0
2010-03-30 10:45:00,31.14,31.15,31.12,31.13,13400.0,18.8343,18.8404,18.8222,18.8283,13400.0
2010-03-30 10:50:00,31.14,31.17,31.11,31.17,39400.0,18.8343,18.8525,18.8162,18.8525,39400.0
2010-03-30 10:55:00,31.16,31.19,31.15,31.15,38800.0,18.8464,18.8646,18.8404,18.8404,38800.0
2010-03-30 11:00:00,31.15,31.16,31.06,31.07,44800.0,18.8404,18.8464,18.7859,18.792,44800.0
2010-03-30 11:05:00,31.07,31.08,31.01,31.01,29100.0,18.792,18.798,18.7557,18.7557,29100.0
2010-03-30 11:10:00,31.01,31.02,30.98,30.98,19100.0,18.7557,18.7617,18.7376,18.7376,19100.0
2010-03-30 11:15:00,30.98,31.0,30.96,30.99,40200.0,18.7376,18.7496,18.7255,18.7436,40200.0
2010-03-30 11:20:00,30.98,30.99,30.93,30.95,37100.0,18.7376,18.7436,18.7073,18.7194,37100.0
2010-03-30 11:25:00,30.95,30.96,30.93,30.95,23100.0,18.7194,18.7255,18.7073,18.7194,23100.0
2010-03-30 11:30:00,30.95,31.0,30.95,31.0,57400.0,18.7194,18.7496,18.7194,18.7496,57400.0
2010-03-30 11:35:00,30.99,31.04,30.99,31.03,65000.0,18.7436,18.7738,18.7436,18.7678,65000.0
2010-03-30 11:40:00,31.04,31.08,31.04,31.08,27900.0,18.7738,18.798,18.7738,18.798,27900.0
2010-03-30 11:45:00,31.08,31.13,31.08,31.13,20600.0,18.798,18.8283,18.798,18.8283,20600.0
2010-03-30 11:50:00,31.13,31.15,31.13,31.14,30300.0,18.8283,18.8404,18.8283,18.8343,30300.0
2010-03-30 11:55:00,31.14,31.15,31.14,31.15,10100.0,18.8343,18.8404,18.8343,18.8404,10100.0
2010-03-30 12:00:00,31.15,31.16,31.14,31.16,19200.0,18.8404,18.8464,18.8343,18.8464,19200.0
2010-03-30 12:05:00,31.15,31.15,31.12,31.12,37300.0,18.8404,18.8404,18.8222,18.8222,37300.0
2010-03-30 12:10:00,31.12,31.12,31.07,31.11,83600.0,18.8222,18.8222,18.792,18.8162,83600.0
2010-03-30 12:15:00,31.11,31.11,31.09,31.09,43500.0,18.8162,18.8162,18.8041,18.8041,43500.0
2010-03-30 12:20:00,31.09,31.1,31.09,31.09,7600.0,18.8041,18.8101,18.8041,18.8041,7600.0
2010-03-30 12:25:00,31.09,31.11,31.09,31.1,38900.0,18.8041,18.8162,18.8041,18.8101,38900.0
2010-03-30 12:30:00,31.11,31.11,31.1,31.1,8100.0,18.8162,18.8162,18.8101,18.8101,8100.0
2010-03-30 12:35:00,31.1,31.11,31.1,31.1,20100.0,18.8101,18.8162,18.8101,18.8101,20100.0
2010-03-30 12:40:00,31.11,31.11,31.08,31.1,30800.0,18.8162,18.8162,18.798,18.8101,30800.0
2010-03-30 12:45:00,31.1,31.11,31.06,31.11,44600.0,18.8101,18.8162,18.7859,18.8162,44600.0
2010-03-30 12:50:00,31.12,31.12,31.07,31.08,19500.0,18.8222,18.8222,18.792,18.798,19500.0
2010-03-30 12:55:00,31.07,31.1,31.07,31.08,28200.0,18.792,18.8101,18.792,18.798,28200.0
2010-03-30 13:00:00,31.08,31.09,31.05,31.05,36700.0,18.798,18.8041,18.7799,18.7799,36700.0
2010-03-30 13:05:00,31.05,31.07,31.05,31.05,19800.0,18.7799,18.792,18.7799,18.7799,19800.0
2010-03-30 13:10:00,31.05,31.06,31.04,31.04,17900.0,18.7799,18.7859,18.7738,18.7738,17900.0
2010-03-30 13:15:00,31.04,31.04,31.0,31.0,18000.0,18.7738,18.7738,18.7496,18.7496,18000.0
2010-03-30 13:20:00,31.0,31.02,30.98,30.98,117900.0,18.7496,18.7617,18.7376,18.7376,117900.0
2010-03-30 13:25:00,30.98,31.0,30.98,31.0,51300.0,18.7376,18.7496,18.7376,18.7496,51300.0
2010-03-30 13:30:00,30.99,31.0,30.99,30.99,25700.0,18.7436,18.7496,18.7436,18.7436,25700.0
2010-03-30 13:35:00,30.99,31.0,30.97,30.97,17400.0,18.7436,18.7496,18.7315,18.7315,17400.0
2010-03-30 13:40:00,30.97,30.99,30.96,30.97,20500.0,18.7315,18.7436,18.7255,18.7315,20500.0
2010-03-30 13:45:00,30.96,30.98,30.95,30.97,26800.0,18.7255,18.7376,18.7194,18.7315,26800.0
2010-03-30 13:50:00,30.96,30.99,30.95,30.98,17600.0,18.7255,18.7436,18.7194,18.7376,17600.0
2010-03-30 13:55:00,30.98,30.99,30.97,30.97,18800.0,18.7376,18.7436,18.7315,18.7315,18800.0
2010-03-30 14:00:00,30.97,30.99,30.97,30.99,10100.0,18.7315,18.7436,18.7315,18.7436,10100.0
2010-03-30 14:05:00,30.98,31.01,30.97,31.01,33100.0,18.7376,18.7557,18.7315,18.7557,33100.0
2010-03-30 14:10:00,31.0,31.01,30.98,30.98,27300.0,18.7496,18.7557,18.7376,18.7376,27300.0
2010-03-30 14:15:00,30.98,30.98,30.96,30.97,20700.0,18.7376,18.7376,18.7255,18.7315,20700.0
2010-03-30 14:20:00,30.97,30.99,30.97,30.97,16900.0,18.7315,18.7436,18.7315,18.7315,16900.0
2010-03-30 14:25:00,30.98,30.99,30.96,30.98,16100.0,18.7376,18.7436,18.7255,18.7376,16100.0
2010-03-30 14:30:00,30.98,31.0,30.98,30.99,16500.0,18.7376,18.7496,18.7376,18.7436,16500.0
2010-03-30 14:35:00,30.99,31.0,30.99,31.0,34800.0,18.7436,18.7496,18.7436,18.7496,34800.0
2010-03-30 14:40:00,31.0,31.0,30.99,31.0,10000.0,18.7496,18.7496,18.7436,18.7496,10000.0
2010-03-30 14:45:00,30.99,31.0,30.99,30.99,9700.0,18.7436,18.7496,18.7436,18.7436,9700.0
2010-03-30 14:50:00,31.0,31.0,30.99,31.0,9800.0,18.7496,18.7496,18.7436,18.7496,9800.0
2010-03-30 14:55:00,30.99,31.0,30.98,30.98,34200.0,18.7436,18.7496,18.7376,18.7376,34200.0
2010-03-30 15:00:00,30.99,31.0,30.98,30.98,38400.0,18.7436,18.7496,18.7376,18.7376,38400.0
2010-03-30 15:05:00,30.98,31.0,30.98,30.99,54700.0,18.7376,18.7496,18.7376,18.7436,54700.0
2010-03-30 15:10:00,30.99,31.0,30.99,31.0,28300.0,18.7436,18.7496,18.7436,18.7496,28300.0
2010-03-30 15:15:00,31.0,31.0,30.99,31.0,57800.0,18.7496,18.7496,18.7436,18.7496,57800.0
2010-03-30 15:20:00,30.99,31.0,30.99,31.0,37800.0,18.7436,18.7496,18.7436,18.7496,37800.0
2010-03-30 15:25:00,30.99,31.03,30.99,31.01,121600.0,18.7436,18.7678,18.7436,18.7557,121600.0
2010-03-30 15:30:00,31.0,31.04,31.0,31.04,71500.0,18.7496,18.7738,18.7496,18.7738,71500.0
2010-03-30 15:35:00,31.03,31.05,31.03,31.03,62000.0,18.7678,18.7799,18.7678,18.7678,62000.0
2010-03-30 15:40:00,31.04,31.04,31.02,31.02,55600.0,18.7738,18.7738,18.7617,18.7617,55600.0
2010-03-30 15:45:00,31.02,31.02,31.0,31.02,46400.0,18.7617,18.7617,18.7496,18.7617,46400.0
2010-03-30 15:50:00,31.02,31.03,31.01,31.02,60300.0,18.7617,18.7678,18.7557,18.7617,60300.0
2010-03-30 15:55:00,31.02,31.06,31.02,31.06,182900.0,18.7617,18.7859,18.7617,18.7859,182900.0
2010-03-31 09:30:00,30.93,31.02,30.91,31.0,42000.0,18.7073,18.7617,18.6952,18.7496,42000.0
2010-03-31 09:35:00,30.99,31.01,30.93,30.95,39400.0,18.7436,18.7557,18.7073,18.7194,39400.0
2010-03-31 09:40:00,30.95,30.96,30.87,30.92,64200.0,18.7194,18.7255,18.671,18.7013,64200.0
2010-03-31 09:45:00,30.91,30.91,30.81,30.82,43800.0,18.6952,18.6952,18.6347,18.6408,43800.0
2010-03-31 09:50:00,30.81,30.87,30.8,30.86,33700.0,18.6347,18.671,18.6287,18.665,33700.0
2010-03-31 09:55:00,30.87,30.87,30.82,30.84,31900.0,18.671,18.671,18.6408,18.6529,31900.0
2010-03-31 10:00:00,30.85,30.95,30.84,30.94,35800.0,18.6589,18.7194,18.6529,18.7134,35800.0
2010-03-31 10:05:00,30.94,30.96,30.92,30.94,28200.0,18.7134,18.7255,18.7013,18.7134,28200.0
2010-03-31 10:10:00,30.94,30.94,30.9,30.9,40100.0,18.7134,18.7134,18.6892,18.6892,40100.0
2010-03-31 10:15:00,30.91,30.96,30.9,30.95,36900.0,18.6952,18.7255,18.6892,18.7194,36900.0
2010-03-31 10:20:00,30.95,31.0,30.95,30.99,38500.0,18.7194,18.7496,18.7194,18.7436,38500.0
2010-03-31 10:25:00,30.99,31.0,30.93,30.93,58100.0,18.7436,18.7496,18.7073,18.7073,58100.0
2010-03-31 10:30:00,30.94,30.94,30.9,30.9,41500.0,18.7134,18.7134,18.6892,18.6892,41500.0
2010-03-31 10:35:00,30.9,30.91,30.87,30.88,42800.0,18.6892,18.6952,18.671,18.6771,42800.0
2010-03-31 10:40:00,30.88,30.88,30.82,30.83,65900.0,18.6771,18.6771,18.6408,18.6468,65900.0
2010-03-31 10:45:00,30.83,30.86,30.83,30.85,34500.0,18.6468,18.665,18.6468,18.6589,34500.0
2010-03-31 10:50:00,30.85,30.86,30.8,30.83,88700.0,18.6589,18.665,18.6287,18.6468,88700.0
2010-03-31 10:55:00,30.82,30.86,30.81,30.84,33300.0,18.6408,18.665,18.6347,18.6529,33300.0
2010-03-31 11:00:00,30.84,30.84,30.82,30.82,30700.0,18.6529,18.6529,18.6408,18.6408,30700.0
2010-03-31 11:05:00,30.83,30.84,30.82,30.84,33200.0,18.6468,18.6529,18.6408,18.6529,33200.0
2010-03-31 11:10:00,30.84,30.89,30.84,30.89,82000.0,18.6529,18.6831,18.6529,18.6831,82000.0
2010-03-31 11:15:00,30.89,30.9,30.87,30.9,55500.0,18.6831,18.6892,18.671,18.6892,55500.0
2010-03-31 11:20:00,30.89,30.91,30.89,30.9,18400.0,18.6831,18.6952,18.6831,18.6892,18400.0
2010-03-31 11:25:00,30.9,30.91,30.85,30.87,30300.0,18.6892,18.6952,18.6589,18.671,30300.0
2010-03-31 11:30:00,30.86,30.92,30.86,30.92,16900.0,18.665,18.7013,18.665,18.7013,16900.0
2010-03-31 11:35:00,30.92,30.92,30.89,30.89,37000.0,18.7013,18.7013,18.6831,18.6831,37000.0
2010-03-31 11:40:00,30.89,30.91,30.88,30.89,30000.0,18.6831,18.6952,18.6771,18.6831,30000.0
2010-03-31 11:45:00,30.89,30.9,30.88,30.89,31300.0,18.6831,18.6892,18.6771,18.6831,31300.0
2010-03-31 11:50:00,30.9,30.9,30.87,30.88,22200.0,18.6892,18.6892,18.671,18.6771,22200.0
2010-03-31 11:55:00,30.89,30.89,30.88,30.88,16200.0,18.6831,18.6831,18.6771,18.6771,16200.0
2010-03-31 12:00:00,30.88,30.89,30.85,30.85,27000.0,18.6771,18.6831,18.6589,18.6589,27000.0
2010-03-31 12:05:00,30.85,30.89,30.85,30.89,23200.0,18.6589,18.6831,18.6589,18.6831,23200.0
2010-03-31 12:10:00,30.89,30.89,30.86,30.86,23200.0,18.6831,18.6831,18.665,18.665,23200.0
2010-03-31 12:15:00,30.87,30.88,30.86,30.87,35600.0,18.671,18.6771,18.665,18.671,35600.0
2010-03-31 12:20:00,30.87,30.88,30.85,30.87,46800.0,18.671,18.6771,18.6589,18.671,46800.0
2010-03-31 12:25:00,30.87,30.89,30.86,30.87,23600.0,18.671,18.6831,18.665,18.671,23600.0
2010-03-31 12:30:00,30.88,30.88,30.87,30.87,11800.0,18.6771,18.6771,18.671,18.671,11800.0
2010-03-31 12:35:00,30.88,30.9,30.87,30.89,32900.0,18.6771,18.6892,18.671,18.6831,32900.0
2010-03-31 12:40:00,30.88,30.89,30.87,30.87,28900.0,18.6771,18.6831,18.671,18.671,28900.0
2010-03-31 12:45:00,30.86,30.88,30.85,30.88,40900.0,18.665,18.6771,18.6589,18.6771,40900.0
2010-03-31 12:50:00,30.88,30.89,30.88,30.89,4100.0,18.6771,18.6831,18.6771,18.6831,4100.0
2010-03-31 12:55:00,30.88,30.89,30.87,30.89,18300.0,18.6771,18.6831,18.671,18.6831,18300.0
2010-03-31 13:00:00,30.88,30.89,30.88,30.89,5200.0,18.6771,18.6831,18.6771,18.6831,5200.0
2010-03-31 13:05:00,30.89,30.89,30.87,30.87,22000.0,18.6831,18.6831,18.671,18.671,22000.0
2010-03-31 13:10:00,30.88,30.88,30.87,30.88,4800.0,18.6771,18.6771,18.671,18.6771,4800.0
2010-03-31 13:15:00,30.88,30.88,30.87,30.87,10100.0,18.6771,18.6771,18.671,18.671,10100.0
2010-03-31 13:20:00,30.87,30.87,30.83,30.84,37500.0,18.671,18.671,18.6468,18.6529,37500.0
2010-03-31 13:25:00,30.85,30.85,30.83,30.84,10700.0,18.6589,18.6589,18.6468,18.6529,10700.0
2010-03-31 13:30:00,30.83,30.85,30.83,30.84,25100.0,18.6468,18.6589,18.6468,18.6529,25100.0
2010-03-31 13:35:00,30.84,30.84,30.82,30.82,10200.0,18.6529,18.6529,18.6408,18.6408,10200.0
2010-03-31 13:40:00,30.83,30.83,30.82,30.82,47500.0,18.6468,18.6468,18.6408,18.6408,47500.0
2010-03-31 13:45:00,30.82,30.83,30.81,30.81,44200.0,18.6408,18.6468,18.6347,18.6347,44200.0
2010-03-31 13:50:00,30.81,30.82,30.81,30.82,6800.0,18.6347,18.6408,18.6347,18.6408,6800.0
2010-03-31 13:55:00,30.81,30.83,30.81,30.83,23500.0,18.6347,18.6468,18.6347,18.6468,23500.0
2010-03-31 14:00:00,30.84,30.84,30.8,30.8,33200.0,18.6529,18.6529,18.6287,18.6287,33200.0
2010-03-31 14:05:00,30.81,30.83,30.8,30.8,70400.0,18.6347,18.6468,18.6287,18.6287,70400.0
2010-03-31 14:10:00,30.8,30.81,30.77,30.77,37200.0,18.6287,18.6347,18.6105,18.6105,37200.0
2010-03-31 14:15:00,30.77,30.8,30.77,30.79,25000.0,18.6105,18.6287,18.6105,18.6226,25000.0
2010-03-31 14:20:00,30.8,30.81,30.79,30.8,21100.0,18.6287,18.6347,18.6226,18.6287,21100.0
2010-03-31 14:25:00,30.81,30.83,30.8,30.82,39100.0,18.6347,18.6468,18.6287,18.6408,39100.0
2010-03-31 14:30:00,30.81,30.82,30.8,30.81,25000.0,18.6347,18.6408,18.6287,18.6347,25000.0
2010-03-31 14:35:00,30.81,30.82,30.81,30.82,16600.0,18.6347,18.6408,18.6347,18.6408,16600.0
2010-03-31 14:40:00,30.81,30.82,30.78,30.78,15200.0,18.6347,18.6408,18.6166,18.6166,15200.0
2010-03-31 14:45:00,30.78,30.8,30.78,30.78,40200.0,18.6166,18.6287,18.6166,18.6166,40200.0
2010-03-31 14:50:00,30.78,30.78,30.74,30.76,57500.0,18.6166,18.6166,18.5924,18.6045,57500.0
2010-03-31 14:55:00,30.75,30.76,30.74,30.75,22500.0,18.5984,18.6045,18.5924,18.5984,22500.0
2010-03-31 15:00:00,30.75,30.75,30.74,30.74,15600.0,18.5984,18.5984,18.5924,18.5924,15600.0
2010-03-31 15:05:00,30.74,30.78,30.74,30.78,45700.0,18.5924,18.6166,18.5924,18.6166,45700.0
2010-03-31 15:10:00,30.78,30.78,30.77,30.77,21900.0,18.6166,18.6166,18.6105,18.6105,21900.0
2010-03-31 15:15:00,30.78,30.78,30.76,30.78,28200.0,18.6166,18.6166,18.6045,18.6166,28200.0
2010-03-31 15:20:00,30.78,30.78,30.75,30.75,22400.0,18.6166,18.6166,18.5984,18.5984,22400.0
2010-03-31 15:25:00,30.75,30.8,30.74,30.8,66000.0,18.5984,18.6287,18.5924,18.6287,66000.0
2010-03-31 15:30:00,30.8,30.8,30.76,30.77,46600.0,18.6287,18.6287,18.6045,18.6105,46600.0
2010-03-31 15:35:00,30.77,30.78,30.75,30.75,25300.0,18.6105,18.6166,18.5984,18.5984,25300.0
2010-03-31 15:40:00,30.76,30.76,30.75,30.76,27000.0,18.6045,18.6045,18.5984,18.6045,27000.0
2010-03-31 15:45:00,30.75,30.76,30.69,30.69,84600.0,18.5984,18.6045,18.5622,18.5622,84600.0
2010-03-31 15:50:00,30.69,30.73,30.68,30.72,72400.0,18.5622,18.5863,18.5561,18.5803,72400.0
2010-03-31 15:55:00,30.72,30.74,30.71,30.73,154800.0,18.5803,18.5924,18.5742,18.5863,154800.0
2010-04-01 09:30:00,30.87,30.88,30.62,30.79,73900.0,18.671,18.6771,18.5198,18.6226,73900.0
2010-04-01 09:35:00,30.79,30.82,30.77,30.8,52000.0,18.6226,18.6408,18.6105,18.6287,52000.0
2010-04-01 09:40:00,30.79,30.84,30.79,30.8,87300.0,18.6226,18.6529,18.6226,18.6287,87300.0
2010-04-01 09:45:00,30.8,30.8,30.76,30.8,109900.0,18.6287,18.6287,18.6045,18.6287,109900.0
2010-04-01 09:50:00,30.8,30.89,30.79,30.89,38300.0,18.6287,18.6831,18.6226,18.6831,38300.0
2010-04-01 09:55:00,30.89,30.9,30.83,30.83,94200.0,18.6831,18.6892,18.6468,18.6468,94200.0
2010-04-01 10:00:00,30.84,30.87,30.76,30.78,79200.0,18.6529,18.671,18.6045,18.6166,79200.0
2010-04-01 10:05:00,30.78,30.79,30.76,30.78,54600.0,18.6166,18.6226,18.6045,18.6166,54600.0
2010-04-01 10:10:00,30.79,30.8,30.79,30.8,46800.0,18.6226,18.6287,18.6226,18.6287,46800.0
2010-04-01 10:15:00,30.8,30.8,30.79,30.8,57500.0,18.6287,18.6287,18.6226,18.6287,57500.0
2010-04-01 10:20:00,30.8,30.82,30.79,30.81,106700.0,18.6287,18.6408,18.6226,18.6347,106700.0
2010-04-01 10:25:00,30.81,30.81,30.75,30.81,47000.0,18.6347,18.6347,18.5984,18.6347,47000.0
2010-04-01 10:30:00,30.81,30.81,30.77,30.79,45200.0,18.6347,18.6347,18.6105,18.6226,45200.0
2010-04-01 10:35:00,30.79,30.8,30.77,30.79,37900.0,18.6226,18.6287,18.6105,18.6226,37900.0
2010-04-01 10:40:00,30.79,30.8,30.77,30.78,39400.0,18.6226,18.6287,18.6105,18.6166,39400.0
2010-04-01 10:45:00,30.78,30.79,30.75,30.75,42800.0,18.6166,18.6226,18.5984,18.5984,42800.0
2010-04-01 10:50:00,30.75,30.76,30.71,30.71,48600.0,18.5984,18.6045,18.5742,18.5742,48600.0
2010-04-01 10:55:00,30.72,30.72,30.66,30.68,38200.0,18.5803,18.5803,18.544,18.5561,38200.0
2010-04-01 11:00:00,30.68,30.7,30.67,30.7,22600.0,18.5561,18.5682,18.5501,18.5682,22600.0
2010-04-01 11:05:00,30.7,30.72,30.7,30.71,45800.0,18.5682,18.5803,18.5682,18.5742,45800.0
2010-04-01 11:10:00,30.7,30.7,30.65,30.65,57200.0,18.5682,18.5682,18.538,18.538,57200.0
2010-04-01 11:15:00,30.65,30.66,30.59,30.6,54900.0,18.538,18.544,18.5017,18.5077,54900.0
2010-04-01 11:20:00,30.61,30.63,30.59,30.59,44800.0,18.5138,18.5259,18.5017,18.5017,44800.0
2010-04-01 11:25:00,30.59,30.62,30.56,30.61,99000.0,18.5017,18.5198,18.4835,18.5138,99000.0
2010-04-01 11:30:00,30.62,30.63,30.61,30.63,8600.0,18.5198,18.5259,18.5138,18.5259,8600.0
2010-04-01 11:35:00,30.63,30.71,30.63,30.71,70700.0,18.5259,18.5742,18.5259,18.5742,70700.0
2010-04-01 11:40:00,30.72,30.77,30.71,30.77,43900.0,18.5803,18.6105,18.5742,18.6105,43900.0
2010-04-01 11:45:00,30.77,30.78,30.76,30.76,46200.0,18.6105,18.6166,18.6045,18.6045,46200.0
2010-04-01 11:50:00,30.77,30.78,30.76,30.76,11900.0,18.6105,18.6166,18.6045,18.6045,11900.0
2010-04-01 11:55:00,30.77,30.78,30.75,30.75,30900.0,18.6105,18.6166,18.5984,18.5984,30900.0
2010-04-01 12:00:00,30.75,30.76,30.75,30.75,12400.0,18.5984,18.6045,18.5984,18.5984,12400.0
2010-04-01 12:05:00,30.75,30.76,30.75,30.76,16400.0,18.5984,18.6045,18.5984,18.6045,16400.0
2010-04-01 12:10:00,30.75,30.75,30.74,30.75,19000.0,18.5984,18.5984,18.5924,18.5984,19000.0
2010-04-01 12:15:00,30.75,30.76,30.74,30.75,18000.0,18.5984,18.6045,18.5924,18.5984,18000.0
2010-04-01 12:20:00,30.75,30.76,30.73,30.75,8800.0,18.5984,18.6045,18.5863,18.5984,8800.0
2010-04-01 12:25:00,30.75,30.75,30.71,30.71,23500.0,18.5984,18.5984,18.5742,18.5742,23500.0
2010-04-01 12:30:00,30.71,30.71,30.7,30.7,12100.0,18.5742,18.5742,18.5682,18.5682,12100.0
2010-04-01 12:35:00,30.7,30.73,30.7,30.71,15500.0,18.5682,18.5863,18.5682,18.5742,15500.0
2010-04-01 12:40:00,30.71,30.72,30.69,30.71,17500.0,18.5742,18.5803,18.5622,18.5742,17500.0
2010-04-01 12:45:00,30.71,30.71,30.67,30.67,24000.0,18.5742,18.5742,18.5501,18.5501,24000.0
2010-04-01 12:50:00,30.67,30.72,30.66,30.72,31500.0,18.5501,18.5803,18.544,18.5803,31500.0
2010-04-01 12:55:00,30.73,30.73,30.69,30.69,23400.0,18.5863,18.5863,18.5622,18.5622,23400.0
2010-04-01 13:00:00,30.69,30.7,30.68,30.68,11800.0,18.5622,18.5682,18.5561,18.5561,11800.0
2010-04-01 13:05:00,30.69,30.71,30.67,30.71,18500.0,18.5622,18.5742,18.5501,18.5742,18500.0
2010-04-01 13:10:00,30.71,30.72,30.71,30.72,22400.0,18.5742,18.5803,18.5742,18.5803,22400.0
2010-04-01 13:15:00,30.71,30.73,30.71,30.71,28600.0,18.5742,18.5863,18.5742,18.5742,28600.0
2010-04-01 13:20:00,30.71,30.75,30.71,30.74,22500.0,18.5742,18.5984,18.5742,18.5924,22500.0
2010-04-01 13:25:00,30.75,30.77,30.74,30.76,6600.0,18.5984,18.6105,18.5924,18.6045,6600.0
2010-04-01 13:30:00,30.76,30.78,30.76,30.78,14900.0,18.6045,18.6166,18.6045,18.6166,14900.0
2010-04-01 13:35:00,30.77,30.78,30.76,30.76,9700.0,18.6105,18.6166,18.6045,18.6045,9700.0
2010-04-01 13:40:00,30.77,30.77,30.67,30.69,45800.0,18.6105,18.6105,18.5501,18.5622,45800.0
2010-04-01 13:45:00,30.69,30.69,30.62,30.62,39200.0,18.5622,18.5622,18.5198,18.5198,39200.0
2010-04-01 13:50:00,30.62,30.62,30.59,30.6,134400.0,18.5198,18.5198,18.5017,18.5077,134400.0
2010-04-01 13:55:00,30.6,30.62,30.59,30.59,62400.0,18.5077,18.5198,18.5017,18.5017,62400.0
2010-04-01 14:00:00,30.59,30.59,30.54,30.57,46200.0,18.5017,18.5017,18.4714,18.4896,46200.0
2010-04-01 14:05:00,30.57,30.58,30.54,30.57,34700.0,18.4896,18.4956,18.4714,18.4896,34700.0
2010-04-01 14:10:00,30.57,30.58,30.55,30.56,37100.0,18.4896,18.4956,18.4775,18.4835,37100.0
2010-04-01 14:15:00,30.56,30.59,30.53,30.59,61500.0,18.4835,18.5017,18.4654,18.5017,61500.0
2010-04-01 14:20:00,30.6,30.62,30.59,30.6,20900.0,18.5077,18.5198,18.5017,18.5077,20900.0
2010-04-01 14:25:00,30.6,30.6,30.52,30.52,50400.0,18.5077,18.5077,18.4593,18.4593,50400.0
2010-04-01 14:30:00,30.52,30.56,30.48,30.48,89100.0,18.4593,18.4835,18.4351,18.4351,89100.0
2010-04-01 14:35:00,30.49,30.51,30.47,30.48,48700.0,18.4412,18.4533,18.4291,18.4351,48700.0
2010-04-01 14:40:00,30.49,30.51,30.48,30.51,36000.0,18.4412,18.4533,18.4351,18.4533,36000.0
2010-04-01 14:45:00,30.51,30.54,30.51,30.54,26000.0,18.4533,18.4714,18.4533,18.4714,26000.0
2010-04-01 14:50:00,30.54,30.58,30.54,30.58,12200.0,18.4714,18.4956,18.4714,18.4956,12200.0
2010-04-01 14:55:00,30.58,30.59,30.57,30.59,24300.0,18.4956,18.5017,18.4896,18.5017,24300.0
2010-04-01 15:00:00,30.6,30.62,30.58,30.62,42000.0,18.5077,18.5198,18.4956,18.5198,42000.0
2010-04-01 15:05:00,30.61,30.61,30.56,30.59,61300.0,18.5138,18.5138,18.4835,18.5017,61300.0
2010-04-01 15:10:00,30.59,30.63,30.59,30.61,34900.0,18.5017,18.5259,18.5017,18.5138,34900.0
2010-04-01 15:15:00,30.6,30.63,30.6,30.61,42800.0,18.5077,18.5259,18.5077,18.5138,42800.0
2010-04-01 15:20:00,30.61,30.64,30.61,30.63,31400.0,18.5138,18.5319,18.5138,18.5259,31400.0
2010-04-01 15:25:00,30.64,30.64,30.6,30.6,31300.0,18.5319,18.5319,18.5077,18.5077,31300.0
2010-04-01 15:30:00,30.6,30.66,30.6,30.66,85000.0,18.5077,18.544,18.5077,18.544,85000.0
2010-04-01 15:35:00,30.66,30.67,30.65,30.65,35400.0,18.544,18.5501,18.538,18.538,35400.0
2010-04-01 15:40:00,30.65,30.67,30.63,30.63,83800.0,18.538,18.5501,18.5259,18.5259,83800.0
2010-04-01 15:45:00,30.63,30.7,30.63,30.69,100500.0,18.5259,18.5682,18.5259,18.5622,100500.0
2010-04-01 15:50:00,30.7,30.71,30.68,30.71,154600.0,18.5682,18.5742,18.5561,18.5742,154600.0
2010-04-01 15:55:00,30.7,30.73,30.68,30.72,373900.0,18.5682,18.5863,18.5561,18.5803,373900.0
2010-04-05 09:30:00,30.78,30.9,30.72,30.72,81600.0,18.6166,18.6892,18.5803,18.5803,81600.0
2010-04-05 09:35:00,30.73,30.75,30.71,30.75,32900.0,18.5863,18.5984,18.5742,18.5984,32900.0
2010-04-05 09:40:00,30.77,30.9,30.76,30.89,44000.0,18.6105,18.6892,18.6045,18.6831,44000.0
2010-04-05 09:45:00,30.9,30.95,30.9,30.93,41000.0,18.6892,18.7194,18.6892,18.7073,41000.0
2010-04-05 09:50:00,30.92,30.95,30.92,30.95,39300.0,18.7013,18.7194,18.7013,18.7194,39300.0
2010-04-05 09:55:00,30.95,30.95,30.94,30.94,29400.0,18.7194,18.7194,18.7134,18.7134,29400.0
2010-04-05 10:00:00,30.95,31.0,30.94,30.99,28900.0,18.7194,18.7496,18.7134,18.7436,28900.0
2010-04-05 10:05:00,31.0,31.01,30.98,30.99,51500.0,18.7496,18.7557,18.7376,18.7436,51500.0
2010-04-05 10:10:00,30.99,31.04,30.98,31.03,57900.0,18.7436,18.7738,18.7376,18.7678,57900.0
2010-04-05 10:15:00,31.04,31.08,31.02,31.03,48800.0,18.7738,18.798,18.7617,18.7678,48800.0
2010-04-05 10:20:00,31.02,31.06,31.02,31.04,20000.0,18.7617,18.7859,18.7617,18.7738,20000.0
2010-04-05 10:25:00,31.03,31.03,31.01,31.03,19100.0,18.7678,18.7678,18.7557,18.7678,19100.0
2010-04-05 10:30:00,31.02,31.04,31.01,31.02,35200.0,18.7617,18.7738,18.7557,18.7617,35200.0
2010-04-05 10:35:00,31.02,31.02,31.0,31.01,36800.0,18.7617,18.7617,18.7496,18.7557,36800.0
2010-04-05 10:40:00,31.0,31.05,31.0,31.04,24100.0,18.7496,18.7799,18.7496,18.7738,24100.0
2010-04-05 10:45:00,31.04,31.07,31.04,31.07,21800.0,18.7738,18.792,18.7738,18.792,21800.0
2010-04-05 10:50:00,31.06,31.14,31.06,31.14,26400.0,18.7859,18.8343,18.7859,18.8343,26400.0
2010-04-05 10:55:00,31.13,31.14,31.1,31.1,23600.0,18.8283,18.8343,18.8101,18.8101,23600.0
2010-04-05 11:00:00,31.1,31.11,31.1,31.1,10500.0,18.8101,18.8162,18.8101,18.8101,10500.0
2010-04-05 11:05:00,31.11,31.11,31.1,31.1,14700.0,18.8162,18.8162,18.8101,18.8101,14700.0
2010-04-05 11:10:00,31.1,31.12,31.1,31.1,26300.0,18.8101,18.8222,18.8101,18.8101,26300.0
2010-04-05 11:15:00,31.1,31.14,31.1,31.13,36800.0,18.8101,18.8343,18.8101,18.8283,36800.0
2010-04-05 11:20:00,31.13,31.16,31.12,31.12,63000.0,18.8283,18.8464,18.8222,18.8222,63000.0
2010-04-05 11:25:00,31.12,31.14,31.12,31.14,12400.0,18.8222,18.8343,18.8222,18.8343,12400.0
2010-04-05 11:30:00,31.14,31.14,31.12,31.12,54000.0,18.8343,18.8343,18.8222,18.8222,54000.0
2010-04-05 11:35:00,31.12,31.13,31.1,31.11,51900.0,18.8222,18.8283,18.8101,18.8162,51900.0
2010-04-05 11:40:00,31.11,31.11,31.1,31.11,6600.0,18.8162,18.8162,18.8101,18.8162,6600.0
2010-04-05 11:45:00,31.11,31.13,31.11,31.12,19900.0,18.8162,18.8283,18.8162,18.8222,19900.0
2010-04-05 11:50:00,31.12,31.14,31.12,31.13,19000.0,18.8222,18.8343,18.8222,18.8283,19000.0
2010-04-05 11:55:00,31.13,31.13,31.12,31.13,13900.0,18.8283,18.8283,18.8222,18.8283,13900.0
2010-04-05 12:00:00,31.12,31.13,31.11,31.11,8800.0,18.8222,18.8283,18.8162,18.8162,8800.0
2010-04-05 12:05:00,31.12,31.14,31.1,31.14,27300.0,18.8222,18.8343,18.8101,18.8343,27300.0
2010-04-05 12:10:00,31.15,31.15,31.12,31.14,15700.0,18.8404,18.8404,18.8222,18.8343,15700.0
2010-04-05 12:15:00,31.13,31.14,31.13,31.14,24200.0,18.8283,18.8343,18.8283,18.8343,24200.0
2010-04-05 12:20:00,31.15,31.16,31.14,31.16,64200.0,18.8404,18.8464,18.8343,18.8464,64200.0
2010-04-05 12:25:00,31.16,31.17,31.16,31.17,5400.0,18.8464,18.8525,18.8464,18.8525,5400.0
2010-04-05 12:30:00,31.17,31.2,31.16,31.2,41100.0,18.8525,18.8706,18.8464,18.8706,41100.0
2010-04-05 12:35:00,31.2,31.2,31.18,31.19,30400.0,18.8706,18.8706,18.8585,18.8646,30400.0
2010-04-05 12:40:00,31.18,31.19,31.16,31.17,18200.0,18.8585,18.8646,18.8464,18.8525,18200.0
2010-04-05 12:45:00,31.17,31.17,31.15,31.17,19500.0,18.8525,18.8525,18.8404,18.8525,19500.0
2010-04-05 12:50:00,31.17,31.19,31.16,31.19,11700.0,18.8525,18.8646,18.8464,18.8646,11700.0
2010-04-05 12:55:00,31.18,31.2,31.18,31.19,38300.0,18.8585,18.8706,18.8585,18.8646,38300.0
2010-04-05 13:00:00,31.18,31.19,31.18,31.18,4200.0,18.8585,18.8646,18.8585,18.8585,4200.0
2010-04-05 13:05:00,31.19,31.19,31.14,31.15,42300.0,18.8646,18.8646,18.8343,18.8404,42300.0
2010-04-05 13:10:00,31.15,31.17,31.14,31.16,13300.0,18.8404,18.8525,18.8343,18.8464,13300.0
2010-04-05 13:15:00,31.17,31.18,31.17,31.18,10100.0,18.8525,18.8585,18.8525,18.8585,10100.0
2010-04-05 13:20:00,31.18,31.18,31.16,31.17,20900.0,18.8585,18.8585,18.8464,18.8525,20900.0
2010-04-05 13:25:00,31.17,31.18,31.16,31.17,15700.0,18.8525,18.8585,18.8464,18.8525,15700.0
2010-04-05 13:30:00,31.18,31.19,31.17,31.19,6900.0,18.8585,18.8646,18.8525,18.8646,6900.0
2010-04-05 13:35:00,31.19,31.19,31.14,31.14,22500.0,18.8646,18.8646,18.8343,18.8343,22500.0
2010-04-05 13:40:00,31.14,31.17,31.12,31.12,27200.0,18.8343,18.8525,18.8222,18.8222,27200.0
2010-04-05 13:45:00,31.12,31.14,31.11,31.12,10100.0,18.8222,18.8343,18.8162,18.8222,10100.0
2010-04-05 13:50:00,31.12,31.17,31.12,31.17,32800.0,18.8222,18.8525,18.8222,18.8525,32800.0
2010-04-05 13:55:00,31.17,31.17,31.15,31.17,26300.0,18.8525,18.8525,18.8404,18.8525,26300.0
2010-04-05 14:00:00,31.18,31.18,31.15,31.15,36300.0,18.8585,18.8585,18.8404,18.8404,36300.0
2010-04-05 14:05:00,31.16,31.16,31.13,31.13,20500.0,18.8464,18.8464,18.8283,18.8283,20500.0
2010-04-05 14:10:00,31.13,31.13,31.11,31.11,10300.0,18.8283,18.8283,18.8162,18.8162,10300.0
2010-04-05 14:15:00,31.11,31.13,31.1,31.13,26300.0,18.8162,18.8283,18.8101,18.8283,26300.0
2010-04-05 14:20:00,31.13,31.13,31.11,31.13,22600.0,18.8283,18.8283,18.8162,18.8283,22600.0
2010-04-05 14:25:00,31.13,31.13,31.11,31.11,14700.0,18.8283,18.8283,18.8162,18.8162,14700.0
2010-04-05 14:30:00,31.11,31.13,31.09,31.12,44300.0,18.8162,18.8283,18.8041,18.8222,44300.0
2010-04-05 14:35:00,31.13,31.13,31.09,31.11,27800.0,18.8283,18.8283,18.8041,18.8162,27800.0
2010-04-05 14:40:00,31.11,31.15,31.1,31.14,19900.0,18.8162,18.8404,18.8101,18.8343,19900.0
2010-04-05 14:45:00,31.14,31.14,31.13,31.14,13700.0,18.8343,18.8343,18.8283,18.8343,13700.0
2010-04-05 14:50:00,31.13,31.13,31.11,31.13,12400.0,18.8283,18.8283,18.8162,18.8283,12400.0
2010-04-05 14:55:00,31.13,31.13,31.1,31.1,28700.0,18.8283,18.8283,18.8101,18.8101,28700.0
2010-04-05 15:00:00,31.1,31.12,31.08,31.08,37100.0,18.8101,18.8222,18.798,18.798,37100.0
2010-04-05 15:05:00,31.09,31.1,31.07,31.07,18900.0,18.8041,18.8101,18.792,18.792,18900.0
2010-04-05 15:10:00,31.08,31.1,31.08,31.1,23300.0,18.798,18.8101,18.798,18.8101,23300.0
2010-04-05 15:15:00,31.1,31.1,31.07,31.09,34100.0,18.8101,18.8101,18.792,18.8041,34100.0
2010-04-05 15:20:00,31.08,31.12,31.08,31.12,34000.0,18.798,18.8222,18.798,18.8222,34000.0
2010-04-05 15:25:00,31.11,31.12,31.08,31.08,33800.0,18.8162,18.8222,18.798,18.798,33800.0
2010-04-05 15:30:00,31.08,31.08,31.07,31.08,8700.0,18.798,18.798,18.792,18.798,8700.0
2010-04-05 15:35:00,31.08,31.09,31.04,31.05,100700.0,18.798,18.8041,18.7738,18.7799,100700.0
2010-04-05 15:40:00,31.04,31.06,31.04,31.04,29400.0,18.7738,18.7859,18.7738,18.7738,29400.0
2010-04-05 15:45:00,31.05,31.07,31.04,31.05,112300.0,18.7799,18.792,18.7738,18.7799,112300.0
2010-04-05 15:50:00,31.05,31.08,31.03,31.04,165200.0,18.7799,18.798,18.7678,18.7738,165200.0
2010-04-05 15:55:00,31.04,31.09,31.03,31.08,116600.0,18.7738,18.8041,18.7678,18.798,116600.0
2010-04-06 09:30:00,31.01,31.09,30.96,31.0,42600.0,18.7557,18.8041,18.7255,18.7496,42600.0
2010-04-06 09:35:00,31.0,31.03,30.96,31.01,31900.0,18.7496,18.7678,18.7255,18.7557,31900.0
2010-04-06 09:40:00,31.01,31.02,30.99,31.0,15400.0,18.7557,18.7617,18.7436,18.7496,15400.0
2010-04-06 09:45:00,31.0,31.02,30.98,31.0,23500.0,18.7496,18.7617,18.7376,18.7496,23500.0
2010-04-06 09:50:00,30.99,31.04,30.98,31.03,16000.0,18.7436,18.7738,18.7376,18.7678,16000.0
2010-04-06 09:55:00,31.03,31.03,31.0,31.0,8100.0,18.7678,18.7678,18.7496,18.7496,8100.0
2010-04-06 10:00:00,31.0,31.0,30.95,30.98,24700.0,18.7496,18.7496,18.7194,18.7376,24700.0
2010-04-06 10:05:00,30.98,30.99,30.95,30.97,19700.0,18.7376,18.7436,18.7194,18.7315,19700.0
2010-04-06 10:10:00,30.96,30.97,30.92,30.92,19500.0,18.7255,18.7315,18.7013,18.7013,19500.0
2010-04-06 10:15:00,30.92,30.94,30.9,30.92,35500.0,18.7013,18.7134,18.6892,18.7013,35500.0
2010-04-06 10:20:00,30.93,30.94,30.91,30.94,22000.0,18.7073,18.7134,18.6952,18.7134,22000.0
2010-04-06 10:25:00,30.94,31.01,30.93,31.01,25700.0,18.7134,18.7557,18.7073,18.7557,25700.0
2010-04-06 10:30:00,31.01,31.03,31.0,31.0,16700.0,18.7557,18.7678,18.7496,18.7496,16700.0
2010-04-06 10:35:00,31.0,31.03,30.99,31.01,34900.0,18.7496,18.7678,18.7436,18.7557,34900.0
2010-04-06 10:40:00,31.02,31.04,31.01,31.01,16600.0,18.7617,18.7738,18.7557,18.7557,16600.0
2010-04-06 10:45:00,31.01,31.01,30.99,31.01,19300.0,18.7557,18.7557,18.7436,18.7557,19300.0
2010-04-06 10:50:00,31.0,31.02,31.0,31.02,8800.0,18.7496,18.7617,18.7496,18.7617,8800.0
2010-04-06 10:55:00,31.01,31.02,31.0,31.01,15300.0,18.7557,18.7617,18.7496,18.7557,15300.0
2010-04-06 11:00:00,31.01,31.02,30.95,30.96,34500.0,18.7557,18.7617,18.7194,18.7255,34500.0
2010-04-06 11:05:00,30.96,30.96,30.94,30.95,18300.0,18.7255,18.7255,18.7134,18.7194,18300.0
2010-04-06 11:10:00,30.95,30.95,30.93,30.95,22600.0,18.7194,18.7194,18.7073,18.7194,22600.0
2010-04-06 11:15:00,30.94,30.95,30.94,30.95,3200.0,18.7134,18.7194,18.7134,18.7194,3200.0
2010-04-06 11:20:00,30.95,30.95,30.92,30.94,21000.0,18.7194,18.7194,18.7013,18.7134,21000.0
2010-04-06 11:25:00,30.94,30.97,30.93,30.96,19900.0,18.7134,18.7315,18.7073,18.7255,19900.0
2010-04-06 11:30:00,30.95,30.97,30.94,30.96,12800.0,18.7194,18.7315,18.7134,18.7255,12800.0
2010-04-06 11:35:00,30.97,30.97,30.93,30.93,13000.0,18.7315,18.7315,18.7073,18.7073,13000.0
2010-04-06 11:40:00,30.93,30.95,30.93,30.95,27600.0,18.7073,18.7194,18.7073,18.7194,27600.0
2010-04-06 11:45:00,30.96,30.96,30.94,30.94,18000.0,18.7255,18.7255,18.7134,18.7134,18000.0
2010-04-06 11:50:00,30.94,30.95,30.92,30.92,6300.0,18.7134,18.7194,18.7013,18.7013,6300.0
2010-04-06 11:55:00,30.93,30.94,30.92,30.94,22300.0,18.7073,18.7134,18.7013,18.7134,22300.0
2010-04-06 12:00:00,30.94,30.94,30.93,30.93,4400.0,18.7134,18.7134,18.7073,18.7073,4400.0
2010-04-06 12:05:00,30.93,30.94,30.92,30.93,19200.0,18.7073,18.7134,18.7013,18.7073,19200.0
2010-04-06 12:10:00,30.93,30.94,30.91,30.91,27500.0,18.7073,18.7134,18.6952,18.6952,27500.0
2010-04-06 12:15:00,30.91,30.92,30.9,30.92,20400.0,18.6952,18.7013,18.6892,18.7013,20400.0
2010-04-06 12:20:00,30.92,30.92,30.91,30.91,4900.0,18.7013,18.7013,18.6952,18.6952,4900.0
2010-04-06 12:25:00,30.91,30.92,30.9,30.9,18100.0,18.6952,18.7013,18.6892,18.6892,18100.0
2010-04-06 12:30:00,30.91,30.91,30.9,30.9,9900.0,18.6952,18.6952,18.6892,18.6892,9900.0
2010-04-06 12:35:00,30.91,30.91,30.9,30.9,7800.0,18.6952,18.6952,18.6892,18.6892,7800.0
2010-04-06 12:40:00,30.9,30.9,30.88,30.88,24700.0,18.6892,18.6892,18.6771,18.6771,24700.0
2010-04-06 12:45:00,30.88,30.89,30.88,30.89,5800.0,18.6771,18.6831,18.6771,18.6831,5800.0
2010-04-06 12:50:00,30.89,30.89,30.88,30.89,9300.0,18.6831,18.6831,18.6771,18.6831,9300.0
2010-04-06 12:55:00,30.89,30.9,30.88,30.9,6500.0,18.6831,18.6892,18.6771,18.6892,6500.0
2010-04-06 13:00:00,30.9,30.91,30.89,30.91,9500.0,18.6892,18.6952,18.6831,18.6952,9500.0
2010-04-06 13:05:00,30.91,30.93,30.9,30.93,12000.0,18.6952,18.7073,18.6892,18.7073,12000.0
2010-04-06 13:10:00,30.93,30.93,30.92,30.92,9600.0,18.7073,18.7073,18.7013,18.7013,9600.0
2010-04-06 13:15:00,30.93,30.93,30.91,30.92,13500.0,18.7073,18.7073,18.6952,18.7013,13500.0
2010-04-06 13:20:00,30.91,30.93,30.91,30.92,9900.0,18.6952,18.7073,18.6952,18.7013,9900.0
2010-04-06 13:25:00,30.93,30.93,30.92,30.92,5700.0,18.7073,18.7073,18.7013,18.7013,5700.0
2010-04-06 13:30:00,30.93,30.93,30.9,30.9,36000.0,18.7073,18.7073,18.6892,18.6892,36000.0
2010-04-06 13:35:00,30.9,30.91,30.9,30.91,17900.0,18.6892,18.6952,18.6892,18.6952,17900.0
2010-04-06 13:40:00,30.91,30.93,30.9,30.93,14900.0,18.6952,18.7073,18.6892,18.7073,14900.0
2010-04-06 13:45:00,30.93,30.94,30.89,30.9,27800.0,18.7073,18.7134,18.6831,18.6892,27800.0
2010-04-06 13:50:00,30.89,30.91,30.89,30.91,29300.0,18.6831,18.6952,18.6831,18.6952,29300.0
2010-04-06 13:55:00,30.9,30.91,30.88,30.9,32800.0,18.6892,18.6952,18.6771,18.6892,32800.0
2010-04-06 14:00:00,30.9,30.91,30.89,30.91,34800.0,18.6892,18.6952,18.6831,18.6952,34800.0
2010-04-06 14:05:00,30.91,30.92,30.89,30.9,53000.0,18.6952,18.7013,18.6831,18.6892,53000.0
2010-04-06 14:10:00,30.89,30.96,30.89,30.94,77300.0,18.6831,18.7255,18.6831,18.7134,77300.0
2010-04-06 14:15:00,30.93,30.96,30.93,30.96,23500.0,18.7073,18.7255,18.7073,18.7255,23500.0
2010-04-06 14:20:00,30.96,31.0,30.95,30.99,39300.0,18.7255,18.7496,18.7194,18.7436,39300.0
2010-04-06 14:25:00,30.99,31.02,30.98,30.99,48100.0,18.7436,18.7617,18.7376,18.7436,48100.0
2010-04-06 14:30:00,31.0,31.01,30.97,31.0,44100.0,18.7496,18.7557,18.7315,18.7496,44100.0
2010-04-06 14:35:00,31.0,31.01,30.98,30.99,50700.0,18.7496,18.7557,18.7376,18.7436,50700.0
2010-04-06 14:40:00,30.99,31.01,30.98,31.0,17700.0,18.7436,18.7557,18.7376,18.7496,17700.0
2010-04-06 14:45:00,30.99,31.0,30.97,30.97,35500.0,18.7436,18.7496,18.7315,18.7315,35500.0
2010-04-06 14:50:00,30.97,31.0,30.97,31.0,17100.0,18.7315,18.7496,18.7315,18.7496,17100.0
2010-04-06 14:55:00,31.0,31.02,31.0,31.02,3300.0,18.7496,18.7617,18.7496,18.7617,3300.0
2010-04-06 15:00:00,31.02,31.03,31.01,31.03,10900.0,18.7617,18.7678,18.7557,18.7678,10900.0
2010-04-06 15:05:00,31.02,31.03,30.98,30.99,43700.0,18.7617,18.7678,18.7376,18.7436,43700.0
2010-04-06 15:10:00,30.99,31.0,30.97,30.97,16000.0,18.7436,18.7496,18.7315,18.7315,16000.0
2010-04-06 15:15:00,30.98,30.98,30.97,30.98,25000.0,18.7376,18.7376,18.7315,18.7376,25000.0
2010-04-06 15:20:00,30.98,30.98,30.96,30.96,26900.0,18.7376,18.7376,18.7255,18.7255,26900.0
2010-04-06 15:25:00,30.97,30.97,30.94,30.94,35900.0,18.7315,18.7315,18.7134,18.7134,35900.0
2010-04-06 15:30:00,30.94,30.96,30.94,30.95,44900.0,18.7134,18.7255,18.7134,18.7194,44900.0
2010-04-06 15:35:00,30.94,30.97,30.94,30.96,70400.0,18.7134,18.7315,18.7134,18.7255,70400.0
2010-04-06 15:40:00,30.96,30.96,30.92,30.92,82700.0,18.7255,18.7255,18.7013,18.7013,82700.0
2010-04-06 15:45:00,30.93,30.95,30.9,30.95,72600.0,18.7073,18.7194,18.6892,18.7194,72600.0
2010-04-06 15:50:00,30.95,30.96,30.93,30.95,115100.0,18.7194,18.7255,18.7073,18.7194,115100.0
2010-04-06 15:55:00,30.96,30.98,30.94,30.97,92100.0,18.7255,18.7376,18.7134,18.7315,92100.0
2010-04-07 09:30:00,31.0,31.15,30.85,30.85,37900.0,18.7496,18.8404,18.6589,18.6589,37900.0
2010-04-07 09:35:00,30.86,30.86,30.79,30.79,29700.0,18.665,18.665,18.6226,18.6226,29700.0
2010-04-07 09:40:00,30.8,30.82,30.79,30.81,29500.0,18.6287,18.6408,18.6226,18.6347,29500.0
2010-04-07 09:45:00,30.8,30.83,30.79,30.79,34200.0,18.6287,18.6468,18.6226,18.6226,34200.0
2010-04-07 09:50:00,30.79,30.85,30.78,30.84,38300.0,18.6226,18.6589,18.6166,18.6529,38300.0
2010-04-07 09:55:00,30.85,30.85,30.77,30.77,28900.0,18.6589,18.6589,18.6105,18.6105,28900.0
2010-04-07 10:00:00,30.77,30.82,30.76,30.82,24500.0,18.6105,18.6408,18.6045,18.6408,24500.0
2010-04-07 10:05:00,30.82,30.89,30.81,30.87,33500.0,18.6408,18.6831,18.6347,18.671,33500.0
2010-04-07 10:10:00,30.87,30.92,30.87,30.9,22700.0,18.671,18.7013,18.671,18.6892,22700.0
2010-04-07 10:15:00,30.91,30.92,30.88,30.89,32800.0,18.6952,18.7013,18.6771,18.6831,32800.0
2010-04-07 10:20:00,30.9,30.91,30.88,30.9,30400.0,18.6892,18.6952,18.6771,18.6892,30400.0
2010-04-07 10:25:00,30.9,30.92,30.88,30.88,27100.0,18.6892,18.7013,18.6771,18.6771,27100.0
2010-04-07 10:30:00,30.88,30.89,30.83,30.84,22800.0,18.6771,18.6831,18.6468,18.6529,22800.0
2010-04-07 10:35:00,30.84,30.84,30.78,30.78,18600.0,18.6529,18.6529,18.6166,18.6166,18600.0
2010-04-07 10:40:00,30.78,30.79,30.71,30.73,83100.0,18.6166,18.6226,18.5742,18.5863,83100.0
2010-04-07 10:45:00,30.73,30.74,30.68,30.69,69800.0,18.5863,18.5924,18.5561,18.5622,69800.0
2010-04-07 10:50:00,30.69,30.71,30.68,30.69,36100.0,18.5622,18.5742,18.5561,18.5622,36100.0
2010-04-07 10:55:00,30.7,30.72,30.66,30.67,37700.0,18.5682,18.5803,18.544,18.5501,37700.0
2010-04-07 11:00:00,30.67,30.72,30.65,30.72,92700.0,18.5501,18.5803,18.538,18.5803,92700.0
2010-04-07 11:05:00,30.71,30.73,30.69,30.73,97300.0,18.5742,18.5863,18.5622,18.5863,97300.0
2010-04-07 11:10:00,30.74,30.78,30.73,30.78,20400.0,18.5924,18.6166,18.5863,18.6166,20400.0
2010-04-07 11:15:00,30.78,30.78,30.75,30.75,41100.0,18.6166,18.6166,18.5984,18.5984,41100.0
2010-04-07 11:20:00,30.76,30.76,30.71,30.72,33500.0,18.6045,18.6045,18.5742,18.5803,33500.0
2010-04-07 11:25:00,30.73,30.74,30.71,30.73,24200.0,18.5863,18.5924,18.5742,18.5863,24200.0
2010-04-07 11:30:00,30.74,30.75,30.73,30.74,32900.0,18.5924,18.5984,18.5863,18.5924,32900.0
2010-04-07 11:35:00,30.74,30.75,30.72,30.72,32800.0,18.5924,18.5984,18.5803,18.5803,32800.0
2010-04-07 11:40:00,30.71,30.74,30.7,30.72,27800.0,18.5742,18.5924,18.5682,18.5803,27800.0
2010-04-07 11:45:00,30.72,30.72,30.7,30.72,19000.0,18.5803,18.5803,18.5682,18.5803,19000.0
2010-04-07 11:50:00,30.73,30.76,30.73,30.76,18600.0,18.5863,18.6045,18.5863,18.6045,18600.0
2010-04-07 11:55:00,30.76,30.76,30.73,30.74,19400.0,18.6045,18.6045,18.5863,18.5924,19400.0
2010-04-07 12:00:00,30.74,30.74,30.7,30.71,20200.0,18.5924,18.5924,18.5682,18.5742,20200.0
2010-04-07 12:05:00,30.71,30.74,30.71,30.73,14400.0,18.5742,18.5924,18.5742,18.5863,14400.0
2010-04-07 12:10:00,30.74,30.75,30.73,30.74,13500.0,18.5924,18.5984,18.5863,18.5924,13500.0
2010-04-07 12:15:00,30.74,30.74,30.7,30.7,22400.0,18.5924,18.5924,18.5682,18.5682,22400.0
2010-04-07 12:20:00,30.71,30.73,30.68,30.68,27900.0,18.5742,18.5863,18.5561,18.5561,27900.0
2010-04-07 12:25:00,30.69,30.72,30.68,30.72,21900.0,18.5622,18.5803,18.5561,18.5803,21900.0
2010-04-07 12:30:00,30.71,30.72,30.69,30.7,19800.0,18.5742,18.5803,18.5622,18.5682,19800.0
2010-04-07 12:35:00,30.7,30.7,30.68,30.7,15700.0,18.5682,18.5682,18.5561,18.5682,15700.0
2010-04-07 12:40:00,30.71,30.72,30.7,30.7,12700.0,18.5742,18.5803,18.5682,18.5682,12700.0
2010-04-07 12:45:00,30.7,30.72,30.69,30.71,9900.0,18.5682,18.5803,18.5622,18.5742,9900.0
2010-04-07 12:50:00,30.72,30.72,30.71,30.72,3500.0,18.5803,18.5803,18.5742,18.5803,3500.0
2010-04-07 12:55:00,30.72,30.76,30.71,30.76,21500.0,18.5803,18.6045,18.5742,18.6045,21500.0
2010-04-07 13:00:00,30.76,30.76,30.73,30.73,50300.0,18.6045,18.6045,18.5863,18.5863,50300.0
2010-04-07 13:05:00,30.73,30.74,30.72,30.73,8000.0,18.5863,18.5924,18.5803,18.5863,8000.0
2010-04-07 13:10:00,30.73,30.75,30.71,30.72,25900.0,18.5863,18.5984,18.5742,18.5803,25900.0
2010-04-07 13:15:00,30.71,30.73,30.7,30.71,17100.0,18.5742,18.5863,18.5682,18.5742,17100.0
2010-04-07 13:20:00,30.71,30.75,30.71,30.75,12200.0,18.5742,18.5984,18.5742,18.5984,12200.0
2010-04-07 13:25:00,30.75,30.76,30.74,30.76,21900.0,18.5984,18.6045,18.5924,18.6045,21900.0
2010-04-07 13:30:00,30.76,30.76,30.75,30.76,8200.0,18.6045,18.6045,18.5984,18.6045,8200.0
2010-04-07 13:35:00,30.75,30.75,30.73,30.73,15400.0,18.5984,18.5984,18.5863,18.5863,15400.0
2010-04-07 13:40:00,30.74,30.74,30.69,30.71,19300.0,18.5924,18.5924,18.5622,18.5742,19300.0
2010-04-07 13:45:00,30.71,30.72,30.7,30.71,16100.0,18.5742,18.5803,18.5682,18.5742,16100.0
2010-04-07 13:50:00,30.71,30.74,30.7,30.74,16000.0,18.5742,18.5924,18.5682,18.5924,16000.0
2010-04-07 13:55:00,30.74,30.76,30.73,30.76,37200.0,18.5924,18.6045,18.5863,18.6045,37200.0
2010-04-07 14:00:00,30.76,30.76,30.73,30.74,31200.0,18.6045,18.6045,18.5863,18.5924,31200.0
2010-04-07 14:05:00,30.74,30.76,30.73,30.75,9800.0,18.5924,18.6045,18.5863,18.5984,9800.0
2010-04-07 14:10:00,30.75,30.76,30.72,30.72,15600.0,18.5984,18.6045,18.5803,18.5803,15600.0
2010-04-07 14:15:00,30.72,30.75,30.72,30.74,26000.0,18.5803,18.5984,18.5803,18.5924,26000.0
2010-04-07 14:20:00,30.75,30.75,30.72,30.73,21800.0,18.5984,18.5984,18.5803,18.5863,21800.0
2010-04-07 14:25:00,30.74,30.74,30.7,30.71,25300.0,18.5924,18.5924,18.5682,18.5742,25300.0
2010-04-07 14:30:00,30.7,30.7,30.67,30.68,23000.0,18.5682,18.5682,18.5501,18.5561,23000.0
2010-04-07 14:35:00,30.69,30.71,30.67,30.7,17400.0,18.5622,18.5742,18.5501,18.5682,17400.0
2010-04-07 14:40:00,30.71,30.73,30.68,30.72,22100.0,18.5742,18.5863,18.5561,18.5803,22100.0
2010-04-07 14:45:00,30.72,30.73,30.7,30.7,25900.0,18.5803,18.5863,18.5682,18.5682,25900.0
2010-04-07 14:50:00,30.7,30.73,30.69,30.73,21800.0,18.5682,18.5863,18.5622,18.5863,21800.0
2010-04-07 14:55:00,30.72,30.73,30.68,30.71,23100.0,18.5803,18.5863,18.5561,18.5742,23100.0
2010-04-07 15:00:00,30.71,30.71,30.65,30.69,38600.0,18.5742,18.5742,18.538,18.5622,38600.0
2010-04-07 15:05:00,30.69,30.69,30.59,30.6,107000.0,18.5622,18.5622,18.5017,18.5077,107000.0
2010-04-07 15:10:00,30.59,30.59,30.57,30.57,77900.0,18.5017,18.5017,18.4896,18.4896,77900.0
2010-04-07 15:15:00,30.57,30.6,30.55,30.58,108800.0,18.4896,18.5077,18.4775,18.4956,108800.0
2010-04-07 15:20:00,30.59,30.59,30.56,30.58,38000.0,18.5017,18.5017,18.4835,18.4956,38000.0
2010-04-07 15:25:00,30.58,30.59,30.56,30.58,41400.0,18.4956,18.5017,18.4835,18.4956,41400.0
2010-04-07 15:30:00,30.58,30.6,30.56,30.58,66300.0,18.4956,18.5077,18.4835,18.4956,66300.0
2010-04-07 15:35:00,30.58,30.65,30.56,30.64,125900.0,18.4956,18.538,18.4835,18.5319,125900.0
2010-04-07 15:40:00,30.64,30.64,30.62,30.62,35300.0,18.5319,18.5319,18.5198,18.5198,35300.0
2010-04-07 15:45:00,30.62,30.64,30.6,30.62,93000.0,18.5198,18.5319,18.5077,18.5198,93000.0
2010-04-07 15:50:00,30.62,30.64,30.61,30.62,161600.0,18.5198,18.5319,18.5138,18.5198,161600.0
2010-04-07 15:55:00,30.62,30.65,30.61,30.64,159900.0,18.5198,18.538,18.5138,18.5319,159900.0
2010-04-08 09:30:00,30.45,30.57,30.4,30.55,79300.0,18.417,18.4896,18.3868,18.4775,79300.0
2010-04-08 09:35:00,30.55,30.55,30.51,30.52,52100.0,18.4775,18.4775,18.4533,18.4593,52100.0
2010-04-08 09:40:00,30.51,30.52,30.45,30.52,42800.0,18.4533,18.4593,18.417,18.4593,42800.0
2010-04-08 09:45:00,30.52,30.52,30.44,30.44,34800.0,18.4593,18.4593,18.4109,18.4109,34800.0
2010-04-08 09:50:00,30.44,30.47,30.43,30.45,29300.0,18.4109,18.4291,18.4049,18.417,29300.0
2010-04-08 09:55:00,30.45,30.51,30.44,30.46,64600.0,18.417,18.4533,18.4109,18.423,64600.0
2010-04-08 10:00:00,30.47,30.51,30.45,30.46,49800.0,18.4291,18.4533,18.417,18.423,49800.0
2010-04-08 10:05:00,30.45,30.49,30.43,30.46,24100.0,18.417,18.4412,18.4049,18.423,24100.0
2010-04-08 10:10:00,30.47,30.52,30.47,30.51,87900.0,18.4291,18.4593,18.4291,18.4533,87900.0
2010-04-08 10:15:00,30.52,30.52,30.5,30.51,29400.0,18.4593,18.4593,18.4472,18.4533,29400.0
2010-04-08 10:20:00,30.51,30.52,30.49,30.52,48100.0,18.4533,18.4593,18.4412,18.4593,48100.0
2010-04-08 10:25:00,30.52,30.55,30.52,30.54,40600.0,18.4593,18.4775,18.4593,18.4714,40600.0
2010-04-08 10:30:00,30.54,30.58,30.54,30.56,23700.0,18.4714,18.4956,18.4714,18.4835,23700.0
2010-04-08 10:35:00,30.57,30.63,30.56,30.59,33800.0,18.4896,18.5259,18.4835,18.5017,33800.0
2010-04-08 10:40:00,30.59,30.62,30.57,30.58,43200.0,18.5017,18.5198,18.4896,18.4956,43200.0
2010-04-08 10:45:00,30.57,30.6,30.57,30.58,42900.0,18.4896,18.5077,18.4896,18.4956,42900.0
2010-04-08 10:50:00,30.58,30.62,30.55,30.61,108500.0,18.4956,18.5198,18.4775,18.5138,108500.0
2010-04-08 10:55:00,30.61,30.62,30.59,30.61,175200.0,18.5138,18.5198,18.5017,18.5138,175200.0
2010-04-08 11:00:00,30.61,30.64,30.61,30.64,12200.0,18.5138,18.5319,18.5138,18.5319,12200.0
2010-04-08 11:05:00,30.63,30.68,30.61,30.67,37400.0,18.5259,18.5561,18.5138,18.5501,37400.0
2010-04-08 11:10:00,30.66,30.66,30.62,30.64,23800.0,18.544,18.544,18.5198,18.5319,23800.0
2010-04-08 11:15:00,30.64,30.64,30.63,30.63,3000.0,18.5319,18.5319,18.5259,18.5259,3000.0
2010-04-08 11:20:00,30.64,30.66,30.63,30.65,33100.0,18.5319,18.544,18.5259,18.538,33100.0
2010-04-08 11:25:00,30.65,30.66,30.62,30.64,97600.0,18.538,18.544,18.5198,18.5319,97600.0
2010-04-08 11:30:00,30.64,30.66,30.63,30.65,33100.0,18.5319,18.544,18.5259,18.538,33100.0
2010-04-08 11:35:00,30.65,30.67,30.64,30.66,39100.0,18.538,18.5501,18.5319,18.544,39100.0
2010-04-08 11:40:00,30.66,30.68,30.66,30.68,35700.0,18.544,18.5561,18.544,18.5561,35700.0
2010-04-08 11:45:00,30.67,30.68,30.66,30.68,28900.0,18.5501,18.5561,18.544,18.5561,28900.0
2010-04-08 11:50:00,30.68,30.69,30.66,30.67,83800.0,18.5561,18.5622,18.544,18.5501,83800.0
2010-04-08 11:55:00,30.67,30.68,30.65,30.68,47000.0,18.5501,18.5561,18.538,18.5561,47000.0
2010-04-08 12:00:00,30.68,30.69,30.67,30.68,12500.0,18.5561,18.5622,18.5501,18.5561,12500.0
2010-04-08 12:05:00,30.67,30.68,30.66,30.67,31500.0,18.5501,18.5561,18.544,18.5501,31500.0
2010-04-08 12:10:00,30.67,30.7,30.66,30.69,10100.0,18.5501,18.5682,18.544,18.5622,10100.0
2010-04-08 12:15:00,30.7,30.72,30.69,30.71,167800.0,18.5682,18.5803,18.5622,18.5742,167800.0
2010-04-08 12:20:00,30.71,30.75,30.71,30.75,36600.0,18.5742,18.5984,18.5742,18.5984,36600.0
2010-04-08 12:25:00,30.75,30.77,30.74,30.75,163300.0,18.5984,18.6105,18.5924,18.5984,163300.0
2010-04-08 12:30:00,30.75,30.76,30.73,30.75,108700.0,18.5984,18.6045,18.5863,18.5984,108700.0
2010-04-08 12:35:00,30.75,30.78,30.74,30.77,14500.0,18.5984,18.6166,18.5924,18.6105,14500.0
2010-04-08 12:40:00,30.76,30.77,30.75,30.75,8400.0,18.6045,18.6105,18.5984,18.5984,8400.0
2010-04-08 12:45:00,30.76,30.79,30.75,30.77,16400.0,18.6045,18.6226,18.5984,18.6105,16400.0
2010-04-08 12:50:00,30.77,30.78,30.76,30.78,11500.0,18.6105,18.6166,18.6045,18.6166,11500.0
2010-04-08 12:55:00,30.78,30.81,30.77,30.81,39000.0,18.6166,18.6347,18.6105,18.6347,39000.0
2010-04-08 13:00:00,30.81,30.83,30.79,30.83,21500.0,18.6347,18.6468,18.6226,18.6468,21500.0
2010-04-08 13:05:00,30.83,30.87,30.83,30.85,56200.0,18.6468,18.671,18.6468,18.6589,56200.0
2010-04-08 13:10:00,30.84,30.84,30.8,30.81,26300.0,18.6529,18.6529,18.6287,18.6347,26300.0
2010-04-08 13:15:00,30.81,30.81,30.78,30.79,12300.0,18.6347,18.6347,18.6166,18.6226,12300.0
2010-04-08 13:20:00,30.79,30.81,30.79,30.81,42600.0,18.6226,18.6347,18.6226,18.6347,42600.0
2010-04-08 13:25:00,30.81,30.84,30.8,30.82,85500.0,18.6347,18.6529,18.6287,18.6408,85500.0
2010-04-08 13:30:00,30.82,30.84,30.81,30.84,99500.0,18.6408,18.6529,18.6347,18.6529,99500.0
2010-04-08 13:35:00,30.84,30.86,30.83,30.83,17300.0,18.6529,18.665,18.6468,18.6468,17300.0
2010-04-08 13:40:00,30.84,30.84,30.82,30.82,10700.0,18.6529,18.6529,18.6408,18.6408,10700.0
2010-04-08 13:45:00,30.82,30.83,30.8,30.8,19000.0,18.6408,18.6468,18.6287,18.6287,19000.0
2010-04-08 13:50:00,30.81,30.82,30.79,30.79,29100.0,18.6347,18.6408,18.6226,18.6226,29100.0
2010-04-08 13:55:00,30.8,30.8,30.77,30.78,11300.0,18.6287,18.6287,18.6105,18.6166,11300.0
2010-04-08 14:00:00,30.79,30.83,30.79,30.83,13800.0,18.6226,18.6468,18.6226,18.6468,13800.0
2010-04-08 14:05:00,30.83,30.84,30.82,30.83,5700.0,18.6468,18.6529,18.6408,18.6468,5700.0
2010-04-08 14:10:00,30.84,30.86,30.83,30.86,18500.0,18.6529,18.665,18.6468,18.665,18500.0
2010-04-08 14:15:00,30.85,30.9,30.85,30.88,46300.0,18.6589,18.6892,18.6589,18.6771,46300.0
2010-04-08 14:20:00,30.88,30.89,30.87,30.89,16400.0,18.6771,18.6831,18.671,18.6831,16400.0
2010-04-08 14:25:00,30.88,30.91,30.88,30.89,30200.0,18.6771,18.6952,18.6771,18.6831,30200.0
2010-04-08 14:30:00,30.89,30.89,30.86,30.89,35600.0,18.6831,18.6831,18.665,18.6831,35600.0
2010-04-08 14:35:00,30.89,30.9,30.88,30.9,8200.0,18.6831,18.6892,18.6771,18.6892,8200.0
2010-04-08 14:40:00,30.89,30.93,30.89,30.92,23900.0,18.6831,18.7073,18.6831,18.7013,23900.0
2010-04-08 14:45:00,30.91,30.94,30.9,30.93,22500.0,18.6952,18.7134,18.6892,18.7073,22500.0
2010-04-08 14:50:00,30.93,30.96,30.93,30.93,31400.0,18.7073,18.7255,18.7073,18.7073,31400.0
2010-04-08 14:55:00,30.93,30.94,30.92,30.92,39700.0,18.7073,18.7134,18.7013,18.7013,39700.0
2010-04-08 15:00:00,30.92,30.92,30.88,30.89,27900.0,18.7013,18.7013,18.6771,18.6831,27900.0
2010-04-08 15:05:00,30.89,30.89,30.86,30.87,40300.0,18.6831,18.6831,18.665,18.671,40300.0
2010-04-08 15:10:00,30.86,30.89,30.86,30.86,37300.0,18.665,18.6831,18.665,18.665,37300.0
2010-04-08 15:15:00,30.87,30.88,30.86,30.88,38300.0,18.671,18.6771,18.665,18.6771,38300.0
2010-04-08 15:20:00,30.88,30.89,30.87,30.88,30000.0,18.6771,18.6831,18.671,18.6771,30000.0
2010-04-08 15:25:00,30.87,30.91,30.86,30.88,58000.0,18.671,18.6952,18.665,18.6771,58000.0
2010-04-08 15:30:00,30.88,30.9,30.87,30.9,28300.0,18.6771,18.6892,18.671,18.6892,28300.0
2010-04-08 15:35:00,30.9,30.92,30.89,30.9,162300.0,18.6892,18.7013,18.6831,18.6892,162300.0
2010-04-08 15:40:00,30.9,30.92,30.89,30.91,61800.0,18.6892,18.7013,18.6831,18.6952,61800.0
2010-04-08 15:45:00,30.91,30.92,30.91,30.91,56300.0,18.6952,18.7013,18.6952,18.6952,56300.0
2010-04-08 15:50:00,30.91,30.92,30.89,30.9,82000.0,18.6952,18.7013,18.6831,18.6892,82000.0
2010-04-08 15:55:00,30.9,30.92,30.89,30.91,143900.0,18.6892,18.7013,18.6831,18.6952,143900.0
2010-04-09 09:30:00,30.88,30.94,30.85,30.89,22400.0,18.6771,18.7134,18.6589,18.6831,22400.0
2010-04-09 09:35:00,30.88,30.88,30.8,30.88,27700.0,18.6771,18.6771,18.6287,18.6771,27700.0
2010-04-09 09:40:00,30.88,30.92,30.83,30.83,29800.0,18.6771,18.7013,18.6468,18.6468,29800.0
2010-04-09 09:45:00,30.83,30.85,30.79,30.8,8300.0,18.6468,18.6589,18.6226,18.6287,8300.0
2010-04-09 09:50:00,30.79,30.87,30.79,30.85,18600.0,18.6226,18.671,18.6226,18.6589,18600.0
2010-04-09 09:55:00,30.86,30.95,30.85,30.94,20800.0,18.665,18.7194,18.6589,18.7134,20800.0
2010-04-09 10:00:00,30.94,30.96,30.93,30.95,9700.0,18.7134,18.7255,18.7073,18.7194,9700.0
2010-04-09 10:05:00,30.96,30.98,30.95,30.98,22900.0,18.7255,18.7376,18.7194,18.7376,22900.0
2010-04-09 10:10:00,30.98,30.99,30.98,30.99,32400.0,18.7376,18.7436,18.7376,18.7436,32400.0
2010-04-09 10:15:00,30.99,31.04,30.98,31.01,38800.0,18.7436,18.7738,18.7376,18.7557,38800.0
2010-04-09 10:20:00,31.02,31.02,30.98,30.99,15400.0,18.7617,18.7617,18.7376,18.7436,15400.0
2010-04-09 10:25:00,30.98,30.99,30.91,30.95,51800.0,18.7376,18.7436,18.6952,18.7194,51800.0
2010-04-09 10:30:00,30.94,30.98,30.93,30.94,29400.0,18.7134,18.7376,18.7073,18.7134,29400.0
2010-04-09 10:35:00,30.94,30.97,30.93,30.97,24200.0,18.7134,18.7315,18.7073,18.7315,24200.0
2010-04-09 10:40:00,30.96,30.97,30.95,30.97,17700.0,18.7255,18.7315,18.7194,18.7315,17700.0
2010-04-09 10:45:00,30.98,30.99,30.93,30.96,21800.0,18.7376,18.7436,18.7073,18.7255,21800.0
2010-04-09 10:50:00,30.96,30.98,30.95,30.96,24300.0,18.7255,18.7376,18.7194,18.7255,24300.0
2010-04-09 10:55:00,30.97,30.97,30.93,30.95,16100.0,18.7315,18.7315,18.7073,18.7194,16100.0
2010-04-09 11:00:00,30.96,31.01,30.95,30.99,33900.0,18.7255,18.7557,18.7194,18.7436,33900.0
2010-04-09 11:05:00,30.99,31.03,30.99,31.02,15800.0,18.7436,18.7678,18.7436,18.7617,15800.0
2010-04-09 11:10:00,31.03,31.04,31.01,31.04,9500.0,18.7678,18.7738,18.7557,18.7738,9500.0
2010-04-09 11:15:00,31.03,31.03,31.01,31.01,8800.0,18.7678,18.7678,18.7557,18.7557,8800.0
2010-04-09 11:20:00,31.01,31.02,31.0,31.01,7900.0,18.7557,18.7617,18.7496,18.7557,7900.0
2010-04-09 11:25:00,31.01,31.07,31.01,31.07,49300.0,18.7557,18.792,18.7557,18.792,49300.0
2010-04-09 11:30:00,31.06,31.11,31.06,31.09,49300.0,18.7859,18.8162,18.7859,18.8041,49300.0
2010-04-09 11:35:00,31.09,31.1,31.08,31.09,15200.0,18.8041,18.8101,18.798,18.8041,15200.0
2010-04-09 11:40:00,31.1,31.12,31.1,31.12,11700.0,18.8101,18.8222,18.8101,18.8222,11700.0
2010-04-09 11:45:00,31.12,31.14,31.1,31.13,29900.0,18.8222,18.8343,18.8101,18.8283,29900.0
2010-04-09 11:50:00,31.12,31.15,31.12,31.14,15700.0,18.8222,18.8404,18.8222,18.8343,15700.0
2010-04-09 11:55:00,31.14,31.17,31.14,31.16,33700.0,18.8343,18.8525,18.8343,18.8464,33700.0
2010-04-09 12:00:00,31.16,31.17,31.15,31.16,14400.0,18.8464,18.8525,18.8404,18.8464,14400.0
2010-04-09 12:05:00,31.16,31.17,31.14,31.14,7000.0,18.8464,18.8525,18.8343,18.8343,7000.0
2010-04-09 12:10:00,31.14,31.14,31.13,31.13,17800.0,18.8343,18.8343,18.8283,18.8283,17800.0
2010-04-09 12:15:00,31.12,31.13,31.11,31.11,8100.0,18.8222,18.8283,18.8162,18.8162,8100.0
2010-04-09 12:20:00,31.1,31.12,31.09,31.12,20000.0,18.8101,18.8222,18.8041,18.8222,20000.0
2010-04-09 12:25:00,31.11,31.11,31.1,31.1,7500.0,18.8162,18.8162,18.8101,18.8101,7500.0
2010-04-09 12:30:00,31.11,31.11,31.08,31.08,14000.0,18.8162,18.8162,18.798,18.798,14000.0
2010-04-09 12:35:00,31.08,31.1,31.08,31.08,8500.0,18.798,18.8101,18.798,18.798,8500.0
2010-04-09 12:40:00,31.08,31.09,31.07,31.08,7400.0,18.798,18.8041,18.792,18.798,7400.0
2010-04-09 12:45:00,31.07,31.07,31.06,31.06,13600.0,18.792,18.792,18.7859,18.7859,13600.0
2010-04-09 12:50:00,31.05,31.07,31.05,31.06,8000.0,18.7799,18.792,18.7799,18.7859,8000.0
2010-04-09 12:55:00,31.07,31.08,31.06,31.08,7600.0,18.792,18.798,18.7859,18.798,7600.0
2010-04-09 13:00:00,31.08,31.08,31.05,31.05,6100.0,18.798,18.798,18.7799,18.7799,6100.0
2010-04-09 13:05:00,31.05,31.07,31.03,31.06,16800.0,18.7799,18.792,18.7678,18.7859,16800.0
2010-04-09 13:10:00,31.05,31.05,31.04,31.04,7100.0,18.7799,18.7799,18.7738,18.7738,7100.0
2010-04-09 13:15:00,31.05,31.06,31.04,31.05,9500.0,18.7799,18.7859,18.7738,18.7799,9500.0
2010-04-09 13:20:00,31.06,31.1,31.06,31.08,65100.0,18.7859,18.8101,18.7859,18.798,65100.0
2010-04-09 13:25:00,31.08,31.1,31.08,31.09,6800.0,18.798,18.8101,18.798,18.8041,6800.0
2010-04-09 13:30:00,31.09,31.1,31.08,31.1,8100.0,18.8041,18.8101,18.798,18.8101,8100.0
2010-04-09 13:35:00,31.09,31.1,31.08,31.08,12800.0,18.8041,18.8101,18.798,18.798,12800.0
2010-04-09 13:40:00,31.08,31.11,31.08,31.11,9000.0,18.798,18.8162,18.798,18.8162,9000.0
2010-04-09 13:45:00,31.1,31.11,31.09,31.11,15000.0,18.8101,18.8162,18.8041,18.8162,15000.0
2010-04-09 13:50:00,31.11,31.11,31.09,31.1,16000.0,18.8162,18.8162,18.8041,18.8101,16000.0
2010-04-09 13:55:00,31.1,31.11,31.09,31.09,28300.0,18.8101,18.8162,18.8041,18.8041,28300.0
2010-04-09 14:00:00,31.09,31.11,31.08,31.11,26600.0,18.8041,18.8162,18.798,18.8162,26600.0
2010-04-09 14:05:00,31.11,31.12,31.1,31.12,9300.0,18.8162,18.8222,18.8101,18.8222,9300.0
2010-04-09 14:10:00,31.12,31.14,31.11,31.13,31400.0,18.8222,18.8343,18.8162,18.8283,31400.0
2010-04-09 14:15:00,31.13,31.14,31.13,31.14,11800.0,18.8283,18.8343,18.8283,18.8343,11800.0
2010-04-09 14:20:00,31.14,31.14,31.12,31.13,13400.0,18.8343,18.8343,18.8222,18.8283,13400.0
2010-04-09 14:25:00,31.12,31.14,31.11,31.13,20100.0,18.8222,18.8343,18.8162,18.8283,20100.0
2010-04-09 14:30:00,31.12,31.12,31.11,31.11,5600.0,18.8222,18.8222,18.8162,18.8162,5600.0
2010-04-09 14:35:00,31.12,31.14,31.1,31.1,24900.0,18.8222,18.8343,18.8101,18.8101,24900.0
2010-04-09 14:40:00,31.11,31.12,31.1,31.12,11100.0,18.8162,18.8222,18.8101,18.8222,11100.0
2010-04-09 14:45:00,31.12,31.15,31.11,31.14,18000.0,18.8222,18.8404,18.8162,18.8343,18000.0
2010-04-09 14:50:00,31.13,31.14,31.13,31.14,19700.0,18.8283,18.8343,18.8283,18.8343,19700.0
2010-04-09 14:55:00,31.13,31.14,31.11,31.12,24100.0,18.8283,18.8343,18.8162,18.8222,24100.0
2010-04-09 15:00:00,31.12,31.13,31.12,31.12,7100.0,18.8222,18.8283,18.8222,18.8222,7100.0
2010-04-09 15:05:00,31.13,31.13,31.09,31.09,14900.0,18.8283,18.8283,18.8041,18.8041,14900.0
2010-04-09 15:10:00,31.09,31.11,31.08,31.1,35500.0,18.8041,18.8162,18.798,18.8101,35500.0
2010-04-09 15:15:00,31.11,31.12,31.09,31.09,34600.0,18.8162,18.8222,18.8041,18.8041,34600.0
2010-04-09 15:20:00,31.1,31.1,31.08,31.09,20000.0,18.8101,18.8101,18.798,18.8041,20000.0
2010-04-09 15:25:00,31.09,31.15,31.09,31.15,38900.0,18.8041,18.8404,18.8041,18.8404,38900.0
2010-04-09 15:30:00,31.15,31.17,31.15,31.16,26800.0,18.8404,18.8525,18.8404,18.8464,26800.0
2010-04-09 15:35:00,31.16,31.16,31.15,31.16,11000.0,18.8464,18.8464,18.8404,18.8464,11000.0
2010-04-09 15:40:00,31.16,31.16,31.15,31.15,23500.0,18.8464,18.8464,18.8404,18.8404,23500.0
2010-04-09 15:45:00,31.16,31.16,31.14,31.16,54200.0,18.8464,18.8464,18.8343,18.8464,54200.0
2010-04-09 15:50:00,31.16,31.21,31.16,31.21,104000.0,18.8464,18.8767,18.8464,18.8767,104000.0
2010-04-09 15:55:00,31.21,31.24,31.18,31.24,142700.0,18.8767,18.8948,18.8585,18.8948,142700.0
2010-04-12 09:30:00,31.2,31.22,31.11,31.11,31500.0,18.8706,18.8827,18.8162,18.8162,31500.0
2010-04-12 09:35:00,31.11,31.11,31.01,31.01,25600.0,18.8162,18.8162,18.7557,18.7557,25600.0
2010-04-12 09:40:00,31.03,31.05,31.0,31.03,29900.0,18.7678,18.7799,18.7496,18.7678,29900.0
2010-04-12 09:45:00,31.03,31.07,31.03,31.05,19800.0,18.7678,18.792,18.7678,18.7799,19800.0
2010-04-12 09:50:00,31.05,31.05,31.01,31.01,50900.0,18.7799,18.7799,18.7557,18.7557,50900.0
2010-04-12 09:55:00,31.01,31.02,30.96,30.96,39600.0,18.7557,18.7617,18.7255,18.7255,39600.0
2010-04-12 10:00:00,30.96,31.01,30.94,31.01,18100.0,18.7255,18.7557,18.7134,18.7557,18100.0
2010-04-12 10:05:00,31.01,31.07,31.01,31.07,32800.0,18.7557,18.792,18.7557,18.792,32800.0
2010-04-12 10:10:00,31.08,31.1,31.06,31.08,38800.0,18.798,18.8101,18.7859,18.798,38800.0
2010-04-12 10:15:00,31.08,31.09,31.05,31.06,37800.0,18.798,18.8041,18.7799,18.7859,37800.0
2010-04-12 10:20:00,31.07,31.1,31.06,31.1,13900.0,18.792,18.8101,18.7859,18.8101,13900.0
2010-04-12 10:25:00,31.09,31.12,31.09,31.11,43200.0,18.8041,18.8222,18.8041,18.8162,43200.0
2010-04-12 10:30:00,31.1,31.1,31.07,31.08,17200.0,18.8101,18.8101,18.792,18.798,17200.0
2010-04-12 10:35:00,31.07,31.08,31.04,31.04,31000.0,18.792,18.798,18.7738,18.7738,31000.0
2010-04-12 10:40:00,31.05,31.09,31.05,31.08,20800.0,18.7799,18.8041,18.7799,18.798,20800.0
2010-04-12 10:45:00,31.07,31.09,31.06,31.06,26200.0,18.792,18.8041,18.7859,18.7859,26200.0
2010-04-12 10:50:00,31.07,31.07,31.03,31.03,30500.0,18.792,18.792,18.7678,18.7678,30500.0
2010-04-12 10:55:00,31.03,31.04,31.01,31.02,31500.0,18.7678,18.7738,18.7557,18.7617,31500.0
2010-04-12 11:00:00,31.02,31.03,31.0,31.0,15300.0,18.7617,18.7678,18.7496,18.7496,15300.0
2010-04-12 11:05:00,31.0,31.02,31.0,31.0,26300.0,18.7496,18.7617,18.7496,18.7496,26300.0
2010-04-12 11:10:00,31.0,31.03,30.99,31.03,104500.0,18.7496,18.7678,18.7436,18.7678,104500.0
2010-04-12 11:15:00,31.03,31.04,30.99,31.0,34700.0,18.7678,18.7738,18.7436,18.7496,34700.0
2010-04-12 11:20:00,31.0,31.0,30.98,30.99,11000.0,18.7496,18.7496,18.7376,18.7436,11000.0
2010-04-12 11:25:00,30.99,30.99,30.97,30.97,29100.0,18.7436,18.7436,18.7315,18.7315,29100.0
2010-04-12 11:30:00,30.97,31.0,30.97,30.99,17500.0,18.7315,18.7496,18.7315,18.7436,17500.0
2010-04-12 11:35:00,30.99,31.05,30.99,31.04,17300.0,18.7436,18.7799,18.7436,18.7738,17300.0
2010-04-12 11:40:00,31.05,31.05,31.03,31.03,10500.0,18.7799,18.7799,18.7678,18.7678,10500.0
2010-04-12 11:45:00,31.03,31.03,31.01,31.02,14600.0,18.7678,18.7678,18.7557,18.7617,14600.0
2010-04-12 11:50:00,31.02,31.03,31.0,31.0,17000.0,18.7617,18.7678,18.7496,18.7496,17000.0
2010-04-12 11:55:00,31.01,31.02,31.0,31.02,15700.0,18.7557,18.7617,18.7496,18.7617,15700.0
2010-04-12 12:00:00,31.02,31.05,31.02,31.04,7300.0,18.7617,18.7799,18.7617,18.7738,7300.0
2010-04-12 12:05:00,31.04,31.05,31.03,31.04,14500.0,18.7738,18.7799,18.7678,18.7738,14500.0
2010-04-12 12:10:00,31.03,31.04,31.02,31.03,6500.0,18.7678,18.7738,18.7617,18.7678,6500.0
2010-04-12 12:15:00,31.04,31.05,31.03,31.05,14600.0,18.7738,18.7799,18.7678,18.7799,14600.0
2010-04-12 12:20:00,31.04,31.04,31.01,31.02,24600.0,18.7738,18.7738,18.7557,18.7617,24600.0
2010-04-12 12:25:00,31.02,31.05,31.01,31.05,29500.0,18.7617,18.7799,18.7557,18.7799,29500.0
2010-04-12 12:30:00,31.04,31.04,31.03,31.03,12600.0,18.7738,18.7738,18.7678,18.7678,12600.0
2010-04-12 12:35:00,31.04,31.04,31.03,31.04,4200.0,18.7738,18.7738,18.7678,18.7738,4200.0
2010-04-12 12:40:00,31.04,31.04,31.03,31.04,9700.0,18.7738,18.7738,18.7678,18.7738,9700.0
2010-04-12 12:45:00,31.05,31.06,31.04,31.04,17600.0,18.7799,18.7859,18.7738,18.7738,17600.0
2010-04-12 12:50:00,31.05,31.08,31.05,31.08,67400.0,18.7799,18.798,18.7799,18.798,67400.0
2010-04-12 12:55:00,31.08,31.09,31.06,31.07,23000.0,18.798,18.8041,18.7859,18.792,23000.0
2010-04-12 13:00:00,31.07,31.11,31.07,31.1,17000.0,18.792,18.8162,18.792,18.8101,17000.0
2010-04-12 13:05:00,31.11,31.11,31.08,31.08,7600.0,18.8162,18.8162,18.798,18.798,7600.0
2010-04-12 13:10:00,31.08,31.09,31.08,31.09,5500.0,18.798,18.8041,18.798,18.8041,5500.0
2010-04-12 13:15:00,31.1,31.11,31.09,31.11,6900.0,18.8101,18.8162,18.8041,18.8162,6900.0
2010-04-12 13:20:00,31.12,31.12,31.09,31.11,11600.0,18.8222,18.8222,18.8041,18.8162,11600.0
2010-04-12 13:25:00,31.1,31.11,31.07,31.07,9300.0,18.8101,18.8162,18.792,18.792,9300.0
2010-04-12 13:30:00,31.07,31.1,31.07,31.08,13500.0,18.792,18.8101,18.792,18.798,13500.0
2010-04-12 13:35:00,31.08,31.09,31.08,31.09,2700.0,18.798,18.8041,18.798,18.8041,2700.0
2010-04-12 13:40:00,31.09,31.09,31.08,31.08,1900.0,18.8041,18.8041,18.798,18.798,1900.0
2010-04-12 13:45:00,31.08,31.1,31.08,31.08,43600.0,18.798,18.8101,18.798,18.798,43600.0
2010-04-12 13:50:00,31.09,31.09,31.07,31.07,10400.0,18.8041,18.8041,18.792,18.792,10400.0
2010-04-12 13:55:00,31.07,31.07,31.06,31.06,5900.0,18.792,18.792,18.7859,18.7859,5900.0
2010-04-12 14:00:00,31.06,31.08,31.05,31.05,36100.0,18.7859,18.798,18.7799,18.7799,36100.0
2010-04-12 14:05:00,31.06,31.08,31.06,31.06,15000.0,18.7859,18.798,18.7859,18.7859,15000.0
2010-04-12 14:10:00,31.06,31.07,31.05,31.06,18300.0,18.7859,18.792,18.7799,18.7859,18300.0
2010-04-12 14:15:00,31.06,31.06,31.04,31.05,25700.0,18.7859,18.7859,18.7738,18.7799,25700.0
2010-04-12 14:20:00,31.04,31.05,31.04,31.05,7300.0,18.7738,18.7799,18.7738,18.7799,7300.0
2010-04-12 14:25:00,31.06,31.08,31.06,31.08,8700.0,18.7859,18.798,18.7859,18.798,8700.0
2010-04-12 14:30:00,31.08,31.09,31.07,31.07,10400.0,18.798,18.8041,18.792,18.792,10400.0
2010-04-12 14:35:00,31.07,31.08,31.07,31.07,2400.0,18.792,18.798,18.792,18.792,2400.0
2010-04-12 14:40:00,31.08,31.08,31.06,31.07,17100.0,18.798,18.798,18.7859,18.792,17100.0
2010-04-12 14:45:00,31.07,31.09,31.07,31.09,47700.0,18.792,18.8041,18.792,18.8041,47700.0
2010-04-12 14:50:00,31.08,31.1,31.08,31.09,15600.0,18.798,18.8101,18.798,18.8041,15600.0
2010-04-12 14:55:00,31.09,31.1,31.09,31.09,12600.0,18.8041,18.8101,18.8041,18.8041,12600.0
2010-04-12 15:00:00,31.1,31.1,31.09,31.09,54700.0,18.8101,18.8101,18.8041,18.8041,54700.0
2010-04-12 15:05:00,31.08,31.12,31.08,31.11,38700.0,18.798,18.8222,18.798,18.8162,38700.0
2010-04-12 15:10:00,31.11,31.11,31.1,31.1,16500.0,18.8162,18.8162,18.8101,18.8101,16500.0
2010-04-12 15:15:00,31.11,31.11,31.08,31.09,14500.0,18.8162,18.8162,18.798,18.8041,14500.0
2010-04-12 15:20:00,31.09,31.09,31.06,31.06,47200.0,18.8041,18.8041,18.7859,18.7859,47200.0
2010-04-12 15:25:00,31.06,31.08,31.06,31.08,27800.0,18.7859,18.798,18.7859,18.798,27800.0
2010-04-12 15:30:00,31.08,31.08,31.07,31.07,12500.0,18.798,18.798,18.792,18.792,12500.0
2010-04-12 15:35:00,31.08,31.08,31.07,31.08,18700.0,18.798,18.798,18.792,18.798,18700.0
2010-04-12 15:40:00,31.08,31.08,31.06,31.07,49300.0,18.798,18.798,18.7859,18.792,49300.0
2010-04-12 15:45:00,31.07,31.08,31.05,31.08,89300.0,18.792,18.798,18.7799,18.798,89300.0
2010-04-12 15:50:00,31.07,31.1,31.07,31.09,66400.0,18.792,18.8101,18.792,18.8041,66400.0
2010-04-12 15:55:00,31.09,31.11,31.08,31.1,107500.0,18.8041,18.8162,18.798,18.8101,107500.0
2010-04-13 09:30:00,31.16,31.19,31.03,31.09,46100.0,18.8464,18.8646,18.7678,18.8041,46100.0
2010-04-13 09:35:00,31.12,31.14,31.08,31.11,25500.0,18.8222,18.8343,18.798,18.8162,25500.0
2010-04-13 09:40:00,31.11,31.14,31.09,31.11,15400.0,18.8162,18.8343,18.8041,18.8162,15400.0
2010-04-13 09:45:00,31.11,31.11,31.09,31.11,13000.0,18.8162,18.8162,18.8041,18.8162,13000.0
2010-04-13 09:50:00,31.11,31.13,31.09,31.09,5600.0,18.8162,18.8283,18.8041,18.8041,5600.0
2010-04-13 09:55:00,31.09,31.15,31.09,31.11,64700.0,18.8041,18.8404,18.8041,18.8162,64700.0
2010-04-13 10:00:00,31.12,31.13,31.05,31.06,15700.0,18.8222,18.8283,18.7799,18.7859,15700.0
2010-04-13 10:05:00,31.07,31.09,31.07,31.08,6100.0,18.792,18.8041,18.792,18.798,6100.0
2010-04-13 10:10:00,31.08,31.09,31.06,31.08,26900.0,18.798,18.8041,18.7859,18.798,26900.0
2010-04-13 10:15:00,31.08,31.09,31.04,31.04,13000.0,18.798,18.8041,18.7738,18.7738,13000.0
2010-04-13 10:20:00,31.04,31.04,30.97,30.99,37800.0,18.7738,18.7738,18.7315,18.7436,37800.0
2010-04-13 10:25:00,31.0,31.0,30.95,30.96,9100.0,18.7496,18.7496,18.7194,18.7255,9100.0
2010-04-13 10:30:00,30.95,30.99,30.93,30.99,25900.0,18.7194,18.7436,18.7073,18.7436,25900.0
2010-04-13 10:35:00,30.98,31.0,30.92,31.0,38900.0,18.7376,18.7496,18.7013,18.7496,38900.0
2010-04-13 10:40:00,31.0,31.02,30.98,31.02,25500.0,18.7496,18.7617,18.7376,18.7617,25500.0
2010-04-13 10:45:00,31.01,31.05,31.01,31.03,28800.0,18.7557,18.7799,18.7557,18.7678,28800.0
2010-04-13 10:50:00,31.02,31.04,31.01,31.04,25200.0,18.7617,18.7738,18.7557,18.7738,25200.0
2010-04-13 10:55:00,31.04,31.04,30.97,31.0,58500.0,18.7738,18.7738,18.7315,18.7496,58500.0
2010-04-13 11:00:00,31.0,31.05,31.0,31.04,22100.0,18.7496,18.7799,18.7496,18.7738,22100.0
2010-04-13 11:05:00,31.04,31.06,31.03,31.04,9600.0,18.7738,18.7859,18.7678,18.7738,9600.0
2010-04-13 11:10:00,31.04,31.05,31.01,31.03,8000.0,18.7738,18.7799,18.7557,18.7678,8000.0
2010-04-13 11:15:00,31.03,31.06,31.02,31.06,8900.0,18.7678,18.7859,18.7617,18.7859,8900.0
2010-04-13 11:20:00,31.05,31.09,31.05,31.07,13200.0,18.7799,18.8041,18.7799,18.792,13200.0
2010-04-13 11:25:00,31.08,31.08,31.07,31.08,7300.0,18.798,18.798,18.792,18.798,7300.0
2010-04-13 11:30:00,31.08,31.09,31.06,31.08,12400.0,18.798,18.8041,18.7859,18.798,12400.0
2010-04-13 11:35:00,31.07,31.08,31.07,31.08,7700.0,18.792,18.798,18.792,18.798,7700.0
2010-04-13 11:40:00,31.07,31.07,31.06,31.06,1700.0,18.792,18.792,18.7859,18.7859,1700.0
2010-04-13 11:45:00,31.06,31.06,31.05,31.06,15300.0,18.7859,18.7859,18.7799,18.7859,15300.0
2010-04-13 11:50:00,31.07,31.07,31.05,31.05,5700.0,18.792,18.792,18.7799,18.7799,5700.0
2010-04-13 11:55:00,31.05,31.08,31.05,31.07,5600.0,18.7799,18.798,18.7799,18.792,5600.0
2010-04-13 12:00:00,31.07,31.07,31.05,31.05,7800.0,18.792,18.792,18.7799,18.7799,7800.0
2010-04-13 12:05:00,31.05,31.06,31.04,31.05,13600.0,18.7799,18.7859,18.7738,18.7799,13600.0
2010-04-13 12:10:00,31.06,31.07,31.06,31.06,5200.0,18.7859,18.792,18.7859,18.7859,5200.0
2010-04-13 12:15:00,31.07,31.13,31.07,31.12,25700.0,18.792,18.8283,18.792,18.8222,25700.0
2010-04-13 12:20:00,31.12,31.12,31.1,31.1,11400.0,18.8222,18.8222,18.8101,18.8101,11400.0
2010-04-13 12:25:00,31.12,31.13,31.1,31.11,5600.0,18.8222,18.8283,18.8101,18.8162,5600.0
2010-04-13 12:30:00,31.11,31.11,31.1,31.11,1900.0,18.8162,18.8162,18.8101,18.8162,1900.0
2010-04-13 12:35:00,31.1,31.11,31.09,31.09,11100.0,18.8101,18.8162,18.8041,18.8041,11100.0
2010-04-13 12:40:00,31.09,31.1,31.08,31.08,4000.0,18.8041,18.8101,18.798,18.798,4000.0
2010-04-13 12:45:00,31.09,31.11,31.08,31.11,8300.0,18.8041,18.8162,18.798,18.8162,8300.0
2010-04-13 12:50:00,31.11,31.11,31.1,31.1,1200.0,18.8162,18.8162,18.8101,18.8101,1200.0
2010-04-13 12:55:00,31.11,31.16,31.1,31.16,24500.0,18.8162,18.8464,18.8101,18.8464,24500.0
2010-04-13 13:00:00,31.15,31.17,31.15,31.17,11100.0,18.8404,18.8525,18.8404,18.8525,11100.0
2010-04-13 13:05:00,31.16,31.17,31.16,31.16,9800.0,18.8464,18.8525,18.8464,18.8464,9800.0
2010-04-13 13:10:00,31.17,31.17,31.15,31.16,13800.0,18.8525,18.8525,18.8404,18.8464,13800.0
2010-04-13 13:15:00,31.15,31.17,31.13,31.13,11600.0,18.8404,18.8525,18.8283,18.8283,11600.0
2010-04-13 13:20:00,31.14,31.14,31.12,31.13,11800.0,18.8343,18.8343,18.8222,18.8283,11800.0
2010-04-13 13:25:00,31.13,31.13,31.11,31.12,12400.0,18.8283,18.8283,18.8162,18.8222,12400.0
2010-04-13 13:30:00,31.13,31.14,31.12,31.14,5300.0,18.8283,18.8343,18.8222,18.8343,5300.0
2010-04-13 13:35:00,31.14,31.18,31.14,31.18,26300.0,18.8343,18.8585,18.8343,18.8585,26300.0
2010-04-13 13:40:00,31.18,31.21,31.18,31.18,23400.0,18.8585,18.8767,18.8585,18.8585,23400.0
2010-04-13 13:45:00,31.19,31.19,31.16,31.18,10300.0,18.8646,18.8646,18.8464,18.8585,10300.0
2010-04-13 13:50:00,31.19,31.19,31.18,31.19,7700.0,18.8646,18.8646,18.8585,18.8646,7700.0
2010-04-13 13:55:00,31.2,31.2,31.18,31.18,9200.0,18.8706,18.8706,18.8585,18.8585,9200.0
2010-04-13 14:00:00,31.19,31.2,31.18,31.18,17000.0,18.8646,18.8706,18.8585,18.8585,17000.0
2010-04-13 14:05:00,31.18,31.19,31.16,31.16,9000.0,18.8585,18.8646,18.8464,18.8464,9000.0
2010-04-13 14:10:00,31.16,31.17,31.15,31.17,12600.0,18.8464,18.8525,18.8404,18.8525,12600.0
2010-04-13 14:15:00,31.16,31.17,31.16,31.16,2700.0,18.8464,18.8525,18.8464,18.8464,2700.0
2010-04-13 14:20:00,31.16,31.16,31.15,31.16,10400.0,18.8464,18.8464,18.8404,18.8464,10400.0
2010-04-13 14:25:00,31.15,31.15,31.11,31.11,16300.0,18.8404,18.8404,18.8162,18.8162,16300.0
2010-04-13 14:30:00,31.12,31.13,31.11,31.13,19300.0,18.8222,18.8283,18.8162,18.8283,19300.0
2010-04-13 14:35:00,31.13,31.13,31.11,31.12,6200.0,18.8283,18.8283,18.8162,18.8222,6200.0
2010-04-13 14:40:00,31.11,31.13,31.11,31.12,12800.0,18.8162,18.8283,18.8162,18.8222,12800.0
2010-04-13 14:45:00,31.11,31.12,31.11,31.12,13600.0,18.8162,18.8222,18.8162,18.8222,13600.0
2010-04-13 14:50:00,31.12,31.13,31.11,31.12,15000.0,18.8222,18.8283,18.8162,18.8222,15000.0
2010-04-13 14:55:00,31.12,31.13,31.09,31.1,14900.0,18.8222,18.8283,18.8041,18.8101,14900.0
2010-04-13 15:00:00,31.09,31.13,31.09,31.13,17500.0,18.8041,18.8283,18.8041,18.8283,17500.0
2010-04-13 15:05:00,31.13,31.14,31.12,31.14,9900.0,18.8283,18.8343,18.8222,18.8343,9900.0
2010-04-13 15:10:00,31.13,31.14,31.12,31.12,12000.0,18.8283,18.8343,18.8222,18.8222,12000.0
2010-04-13 15:15:00,31.12,31.19,31.12,31.19,26600.0,18.8222,18.8646,18.8222,18.8646,26600.0
2010-04-13 15:20:00,31.18,31.19,31.16,31.19,38600.0,18.8585,18.8646,18.8464,18.8646,38600.0
2010-04-13 15:25:00,31.18,31.19,31.17,31.19,20600.0,18.8585,18.8646,18.8525,18.8646,20600.0
2010-04-13 15:30:00,31.19,31.19,31.17,31.17,28600.0,18.8646,18.8646,18.8525,18.8525,28600.0
2010-04-13 15:35:00,31.18,31.19,31.16,31.19,31600.0,18.8585,18.8646,18.8464,18.8646,31600.0
2010-04-13 15:40:00,31.18,31.2,31.18,31.19,56800.0,18.8585,18.8706,18.8585,18.8646,56800.0
2010-04-13 15:45:00,31.19,31.19,31.16,31.16,63500.0,18.8646,18.8646,18.8464,18.8464,63500.0
2010-04-13 15:50:00,31.16,31.17,31.15,31.16,40200.0,18.8464,18.8525,18.8404,18.8464,40200.0
2010-04-13 15:55:00,31.15,31.17,31.14,31.16,67100.0,18.8404,18.8525,18.8343,18.8464,67100.0
2010-04-14 09:30:00,31.08,31.15,31.05,31.07,60300.0,18.798,18.8404,18.7799,18.792,60300.0
2010-04-14 09:35:00,31.06,31.14,31.06,31.11,54700.0,18.7859,18.8343,18.7859,18.8162,54700.0
2010-04-14 09:40:00,31.12,31.16,31.11,31.13,29500.0,18.8222,18.8464,18.8162,18.8283,29500.0
2010-04-14 09:45:00,31.14,31.19,31.12,31.17,22900.0,18.8343,18.8646,18.8222,18.8525,22900.0
2010-04-14 09:50:00,31.16,31.17,31.12,31.12,10100.0,18.8464,18.8525,18.8222,18.8222,10100.0
2010-04-14 09:55:00,31.11,31.12,31.09,31.11,13000.0,18.8162,18.8222,18.8041,18.8162,13000.0
2010-04-14 10:00:00,31.11,31.16,31.1,31.16,18000.0,18.8162,18.8464,18.8101,18.8464,18000.0
2010-04-14 10:05:00,31.17,31.19,31.16,31.19,14100.0,18.8525,18.8646,18.8464,18.8646,14100.0
2010-04-14 10:10:00,31.19,31.19,31.11,31.12,32900.0,18.8646,18.8646,18.8162,18.8222,32900.0
2010-04-14 10:15:00,31.13,31.18,31.12,31.18,18600.0,18.8283,18.8585,18.8222,18.8585,18600.0
2010-04-14 10:20:00,31.17,31.17,31.08,31.09,36900.0,18.8525,18.8525,18.798,18.8041,36900.0
2010-04-14 10:25:00,31.09,31.13,31.08,31.12,31600.0,18.8041,18.8283,18.798,18.8222,31600.0
2010-04-14 10:30:00,31.12,31.16,31.1,31.11,30200.0,18.8222,18.8464,18.8101,18.8162,30200.0
2010-04-14 10:35:00,31.12,31.15,31.11,31.14,19000.0,18.8222,18.8404,18.8162,18.8343,19000.0
2010-04-14 10:40:00,31.14,31.17,31.12,31.14,15700.0,18.8343,18.8525,18.8222,18.8343,15700.0
2010-04-14 10:45:00,31.14,31.14,31.12,31.13,14400.0,18.8343,18.8343,18.8222,18.8283,14400.0
2010-04-14 10:50:00,31.14,31.15,31.13,31.15,18700.0,18.8343,18.8404,18.8283,18.8404,18700.0
2010-04-14 10:55:00,31.14,31.16,31.13,31.16,10200.0,18.8343,18.8464,18.8283,18.8464,10200.0
2010-04-14 11:00:00,31.16,31.18,31.14,31.15,20800.0,18.8464,18.8585,18.8343,18.8404,20800.0
2010-04-14 11:05:00,31.15,31.15,31.12,31.13,15100.0,18.8404,18.8404,18.8222,18.8283,15100.0
2010-04-14 11:10:00,31.14,31.14,31.12,31.13,6600.0,18.8343,18.8343,18.8222,18.8283,6600.0
2010-04-14 11:15:00,31.13,31.13,31.1,31.13,18900.0,18.8283,18.8283,18.8101,18.8283,18900.0
2010-04-14 11:20:00,31.12,31.14,31.12,31.13,10000.0,18.8222,18.8343,18.8222,18.8283,10000.0
2010-04-14 11:25:00,31.14,31.18,31.13,31.18,25900.0,18.8343,18.8585,18.8283,18.8585,25900.0
2010-04-14 11:30:00,31.17,31.18,31.16,31.18,8900.0,18.8525,18.8585,18.8464,18.8585,8900.0
2010-04-14 11:35:00,31.17,31.19,31.17,31.17,12300.0,18.8525,18.8646,18.8525,18.8525,12300.0
2010-04-14 11:40:00,31.17,31.21,31.17,31.21,21200.0,18.8525,18.8767,18.8525,18.8767,21200.0
2010-04-14 11:45:00,31.21,31.23,31.2,31.21,13600.0,18.8767,18.8888,18.8706,18.8767,13600.0
2010-04-14 11:50:00,31.2,31.22,31.19,31.21,13400.0,18.8706,18.8827,18.8646,18.8767,13400.0
2010-04-14 11:55:00,31.22,31.22,31.2,31.21,7800.0,18.8827,18.8827,18.8706,18.8767,7800.0
2010-04-14 12:00:00,31.2,31.22,31.2,31.2,10800.0,18.8706,18.8827,18.8706,18.8706,10800.0
2010-04-14 12:05:00,31.2,31.22,31.2,31.22,8300.0,18.8706,18.8827,18.8706,18.8827,8300.0
2010-04-14 12:10:00,31.21,31.22,31.2,31.2,20500.0,18.8767,18.8827,18.8706,18.8706,20500.0
2010-04-14 12:15:00,31.2,31.21,31.17,31.19,15800.0,18.8706,18.8767,18.8525,18.8646,15800.0
2010-04-14 12:20:00,31.19,31.2,31.17,31.18,16400.0,18.8646,18.8706,18.8525,18.8585,16400.0
2010-04-14 12:25:00,31.17,31.21,31.17,31.19,15000.0,18.8525,18.8767,18.8525,18.8646,15000.0
2010-04-14 12:30:00,31.18,31.22,31.18,31.19,15400.0,18.8585,18.8827,18.8585,18.8646,15400.0
2010-04-14 12:35:00,31.2,31.22,31.19,31.2,11400.0,18.8706,18.8827,18.8646,18.8706,11400.0
2010-04-14 12:40:00,31.21,31.21,31.18,31.19,16900.0,18.8767,18.8767,18.8585,18.8646,16900.0
2010-04-14 12:45:00,31.19,31.22,31.18,31.22,8400.0,18.8646,18.8827,18.8585,18.8827,8400.0
2010-04-14 12:50:00,31.23,31.26,31.22,31.26,12500.0,18.8888,18.9069,18.8827,18.9069,12500.0
2010-04-14 12:55:00,31.25,31.27,31.25,31.27,7100.0,18.9009,18.913,18.9009,18.913,7100.0
2010-04-14 13:00:00,31.27,31.28,31.24,31.25,17300.0,18.913,18.919,18.8948,18.9009,17300.0
2010-04-14 13:05:00,31.24,31.27,31.24,31.24,27500.0,18.8948,18.913,18.8948,18.8948,27500.0
2010-04-14 13:10:00,31.24,31.27,31.24,31.26,17900.0,18.8948,18.913,18.8948,18.9069,17900.0
2010-04-14 13:15:00,31.26,31.26,31.23,31.23,11700.0,18.9069,18.9069,18.8888,18.8888,11700.0
2010-04-14 13:20:00,31.24,31.25,31.24,31.25,8400.0,18.8948,18.9009,18.8948,18.9009,8400.0
2010-04-14 13:25:00,31.24,31.28,31.24,31.28,20800.0,18.8948,18.919,18.8948,18.919,20800.0
2010-04-14 13:30:00,31.28,31.29,31.27,31.28,10600.0,18.919,18.925,18.913,18.919,10600.0
2010-04-14 13:35:00,31.29,31.29,31.24,31.25,19200.0,18.925,18.925,18.8948,18.9009,19200.0
2010-04-14 13:40:00,31.25,31.26,31.24,31.24,6000.0,18.9009,18.9069,18.8948,18.8948,6000.0
2010-04-14 13:45:00,31.24,31.25,31.23,31.25,10600.0,18.8948,18.9009,18.8888,18.9009,10600.0
2010-04-14 13:50:00,31.25,31.25,31.24,31.24,9900.0,18.9009,18.9009,18.8948,18.8948,9900.0
2010-04-14 13:55:00,31.25,31.25,31.21,31.22,13700.0,18.9009,18.9009,18.8767,18.8827,13700.0
2010-04-14 14:00:00,31.22,31.26,31.22,31.26,15800.0,18.8827,18.9069,18.8827,18.9069,15800.0
2010-04-14 14:05:00,31.25,31.27,31.25,31.25,16500.0,18.9009,18.913,18.9009,18.9009,16500.0
2010-04-14 14:10:00,31.26,31.28,31.24,31.26,21900.0,18.9069,18.919,18.8948,18.9069,21900.0
2010-04-14 14:15:00,31.25,31.26,31.25,31.25,3900.0,18.9009,18.9069,18.9009,18.9009,3900.0
2010-04-14 14:20:00,31.26,31.28,31.25,31.26,19700.0,18.9069,18.919,18.9009,18.9069,19700.0
2010-04-14 14:25:00,31.26,31.26,31.24,31.26,15400.0,18.9069,18.9069,18.8948,18.9069,15400.0
2010-04-14 14:30:00,31.25,31.28,31.25,31.28,15200.0,18.9009,18.919,18.9009,18.919,15200.0
2010-04-14 14:35:00,31.27,31.29,31.26,31.29,20600.0,18.913,18.925,18.9069,18.925,20600.0
2010-04-14 14:40:00,31.28,31.29,31.28,31.29,5600.0,18.919,18.925,18.919,18.925,5600.0
2010-04-14 14:45:00,31.28,31.29,31.26,31.26,13000.0,18.919,18.925,18.9069,18.9069,13000.0
2010-04-14 14:50:00,31.26,31.27,31.24,31.24,13300.0,18.9069,18.913,18.8948,18.8948,13300.0
2010-04-14 14:55:00,31.25,31.27,31.23,31.27,26900.0,18.9009,18.913,18.8888,18.913,26900.0
2010-04-14 15:00:00,31.26,31.27,31.26,31.26,8700.0,18.9069,18.913,18.9069,18.9069,8700.0
2010-04-14 15:05:00,31.26,31.27,31.25,31.27,21700.0,18.9069,18.913,18.9009,18.913,21700.0
2010-04-14 15:10:00,31.27,31.29,31.26,31.27,16000.0,18.913,18.925,18.9069,18.913,16000.0
2010-04-14 15:15:00,31.27,31.28,31.27,31.27,11100.0,18.913,18.919,18.913,18.913,11100.0
2010-04-14 15:20:00,31.28,31.29,31.27,31.29,22100.0,18.919,18.925,18.913,18.925,22100.0
2010-04-14 15:25:00,31.29,31.3,31.28,31.3,26500.0,18.925,18.9311,18.919,18.9311,26500.0
2010-04-14 15:30:00,31.3,31.34,31.3,31.34,35200.0,18.9311,18.9553,18.9311,18.9553,35200.0
2010-04-14 15:35:00,31.33,31.38,31.33,31.37,55700.0,18.9492,18.9795,18.9492,18.9734,55700.0
2010-04-14 15:40:00,31.37,31.38,31.34,31.35,24700.0,18.9734,18.9795,18.9553,18.9613,24700.0
2010-04-14 15:45:00,31.36,31.36,31.34,31.35,20100.0,18.9674,18.9674,18.9553,18.9613,20100.0
2010-04-14 15:50:00,31.36,31.37,31.35,31.37,34800.0,18.9674,18.9734,18.9613,18.9734,34800.0
2010-04-14 15:55:00,31.37,31.4,31.36,31.39,68700.0,18.9734,18.9916,18.9674,18.9855,68700.0
2010-04-15 09:30:00,31.39,31.39,31.28,31.34,23600.0,18.9855,18.9855,18.919,18.9553,23600.0
2010-04-15 09:35:00,31.34,31.35,31.26,31.26,24400.0,18.9553,18.9613,18.9069,18.9069,24400.0
2010-04-15 09:40:00,31.27,31.28,31.23,31.24,30000.0,18.913,18.919,18.8888,18.8948,30000.0
2010-04-15 09:45:00,31.24,31.24,31.17,31.19,34900.0,18.8948,18.8948,18.8525,18.8646,34900.0
2010-04-15 09:50:00,31.19,31.19,31.17,31.18,34200.0,18.8646,18.8646,18.8525,18.8585,34200.0
2010-04-15 09:55:00,31.18,31.19,31.15,31.18,47000.0,18.8585,18.8646,18.8404,18.8585,47000.0
2010-04-15 10:00:00,31.19,31.24,31.16,31.23,30300.0,18.8646,18.8948,18.8464,18.8888,30300.0
2010-04-15 10:05:00,31.23,31.26,31.23,31.26,18100.0,18.8888,18.9069,18.8888,18.9069,18100.0
2010-04-15 10:10:00,31.25,31.26,31.2,31.2,15800.0,18.9009,18.9069,18.8706,18.8706,15800.0
2010-04-15 10:15:00,31.21,31.22,31.19,31.2,18500.0,18.8767,18.8827,18.8646,18.8706,18500.0
2010-04-15 10:20:00,31.21,31.21,31.18,31.19,9100.0,18.8767,18.8767,18.8585,18.8646,9100.0
2010-04-15 10:25:00,31.19,31.2,31.16,31.16,14100.0,18.8646,18.8706,18.8464,18.8464,14100.0
2010-04-15 10:30:00,31.16,31.18,31.16,31.18,16400.0,18.8464,18.8585,18.8464,18.8585,16400.0
2010-04-15 10:35:00,31.18,31.19,31.16,31.16,33900.0,18.8585,18.8646,18.8464,18.8464,33900.0
2010-04-15 10:40:00,31.16,31.16,31.15,31.15,14000.0,18.8464,18.8464,18.8404,18.8404,14000.0
2010-04-15 10:45:00,31.15,31.16,31.14,31.16,26900.0,18.8404,18.8464,18.8343,18.8464,26900.0
2010-04-15 10:50:00,31.16,31.18,31.15,31.17,28400.0,18.8464,18.8585,18.8404,18.8525,28400.0
2010-04-15 10:55:00,31.17,31.22,31.17,31.21,13600.0,18.8525,18.8827,18.8525,18.8767,13600.0
2010-04-15 11:00:00,31.22,31.24,31.21,31.24,18100.0,18.8827,18.8948,18.8767,18.8948,18100.0
2010-04-15 11:05:00,31.24,31.25,31.23,31.23,23000.0,18.8948,18.9009,18.8888,18.8888,23000.0
2010-04-15 11:10:00,31.23,31.25,31.22,31.23,37500.0,18.8888,18.9009,18.8827,18.8888,37500.0
2010-04-15 11:15:00,31.23,31.23,31.18,31.19,24900.0,18.8888,18.8888,18.8585,18.8646,24900.0
2010-04-15 11:20:00,31.18,31.21,31.18,31.2,28800.0,18.8585,18.8767,18.8585,18.8706,28800.0
2010-04-15 11:25:00,31.19,31.19,31.17,31.17,23000.0,18.8646,18.8646,18.8525,18.8525,23000.0
2010-04-15 11:30:00,31.17,31.17,31.14,31.15,51000.0,18.8525,18.8525,18.8343,18.8404,51000.0
2010-04-15 11:35:00,31.15,31.17,31.14,31.15,60800.0,18.8404,18.8525,18.8343,18.8404,60800.0
2010-04-15 11:40:00,31.15,31.15,31.13,31.14,11000.0,18.8404,18.8404,18.8283,18.8343,11000.0
2010-04-15 11:45:00,31.14,31.15,31.12,31.13,39600.0,18.8343,18.8404,18.8222,18.8283,39600.0
2010-04-15 11:50:00,31.14,31.16,31.14,31.14,17200.0,18.8343,18.8464,18.8343,18.8343,17200.0
2010-04-15 11:55:00,31.14,31.15,31.13,31.13,6500.0,18.8343,18.8404,18.8283,18.8283,6500.0
2010-04-15 12:00:00,31.13,31.15,31.13,31.14,10900.0,18.8283,18.8404,18.8283,18.8343,10900.0
2010-04-15 12:05:00,31.15,31.15,31.14,31.15,11200.0,18.8404,18.8404,18.8343,18.8404,11200.0
2010-04-15 12:10:00,31.14,31.15,31.13,31.15,34300.0,18.8343,18.8404,18.8283,18.8404,34300.0
2010-04-15 12:15:00,31.15,31.18,31.15,31.17,25800.0,18.8404,18.8585,18.8404,18.8525,25800.0
2010-04-15 12:20:00,31.17,31.18,31.16,31.17,10600.0,18.8525,18.8585,18.8464,18.8525,10600.0
2010-04-15 12:25:00,31.17,31.17,31.14,31.16,13500.0,18.8525,18.8525,18.8343,18.8464,13500.0
2010-04-15 12:30:00,31.15,31.15,31.14,31.15,19900.0,18.8404,18.8404,18.8343,18.8404,19900.0
2010-04-15 12:35:00,31.15,31.16,31.14,31.14,20800.0,18.8404,18.8464,18.8343,18.8343,20800.0
2010-04-15 12:40:00,31.15,31.15,31.11,31.11,14500.0,18.8404,18.8404,18.8162,18.8162,14500.0
2010-04-15 12:45:00,31.12,31.12,31.11,31.11,1300.0,18.8222,18.8222,18.8162,18.8162,1300.0
2010-04-15 12:50:00,31.12,31.12,31.1,31.11,19700.0,18.8222,18.8222,18.8101,18.8162,19700.0
2010-04-15 12:55:00,31.12,31.12,31.11,31.12,4900.0,18.8222,18.8222,18.8162,18.8222,4900.0
2010-04-15 13:00:00,31.12,31.14,31.11,31.13,15500.0,18.8222,18.8343,18.8162,18.8283,15500.0
2010-04-15 13:05:00,31.14,31.15,31.14,31.15,14400.0,18.8343,18.8404,18.8343,18.8404,14400.0
2010-04-15 13:10:00,31.15,31.18,31.14,31.17,16900.0,18.8404,18.8585,18.8343,18.8525,16900.0
2010-04-15 13:15:00,31.18,31.2,31.18,31.19,5800.0,18.8585,18.8706,18.8585,18.8646,5800.0
2010-04-15 13:20:00,31.19,31.22,31.19,31.22,12800.0,18.8646,18.8827,18.8646,18.8827,12800.0
2010-04-15 13:25:00,31.21,31.26,31.21,31.26,12100.0,18.8767,18.9069,18.8767,18.9069,12100.0
2010-04-15 13:30:00,31.26,31.26,31.25,31.26,4600.0,18.9069,18.9069,18.9009,18.9069,4600.0
2010-04-15 13:35:00,31.26,31.28,31.25,31.27,4100.0,18.9069,18.919,18.9009,18.913,4100.0
2010-04-15 13:40:00,31.27,31.28,31.27,31.27,4200.0,18.913,18.919,18.913,18.913,4200.0
2010-04-15 13:45:00,31.27,31.28,31.24,31.24,10800.0,18.913,18.919,18.8948,18.8948,10800.0
2010-04-15 13:50:00,31.25,31.25,31.23,31.25,18600.0,18.9009,18.9009,18.8888,18.9009,18600.0
2010-04-15 13:55:00,31.25,31.25,31.23,31.24,13500.0,18.9009,18.9009,18.8888,18.8948,13500.0
2010-04-15 14:00:00,31.25,31.26,31.24,31.25,34900.0,18.9009,18.9069,18.8948,18.9009,34900.0
2010-04-15 14:05:00,31.24,31.25,31.24,31.24,11300.0,18.8948,18.9009,18.8948,18.8948,11300.0
2010-04-15 14:10:00,31.25,31.25,31.24,31.24,6500.0,18.9009,18.9009,18.8948,18.8948,6500.0
2010-04-15 14:15:00,31.24,31.25,31.23,31.23,7700.0,18.8948,18.9009,18.8888,18.8888,7700.0
2010-04-15 14:20:00,31.23,31.24,31.23,31.23,10100.0,18.8888,18.8948,18.8888,18.8888,10100.0
2010-04-15 14:25:00,31.24,31.25,31.23,31.25,9000.0,18.8948,18.9009,18.8888,18.9009,9000.0
2010-04-15 14:30:00,31.25,31.25,31.23,31.23,17400.0,18.9009,18.9009,18.8888,18.8888,17400.0
2010-04-15 14:35:00,31.23,31.23,31.22,31.22,20100.0,18.8888,18.8888,18.8827,18.8827,20100.0
2010-04-15 14:40:00,31.23,31.24,31.22,31.24,8700.0,18.8888,18.8948,18.8827,18.8948,8700.0
2010-04-15 14:45:00,31.24,31.25,31.23,31.25,11700.0,18.8948,18.9009,18.8888,18.9009,11700.0
2010-04-15 14:50:00,31.24,31.26,31.23,31.23,31400.0,18.8948,18.9069,18.8888,18.8888,31400.0
2010-04-15 14:55:00,31.24,31.25,31.23,31.25,18800.0,18.8948,18.9009,18.8888,18.9009,18800.0
2010-04-15 15:00:00,31.24,31.26,31.23,31.25,67700.0,18.8948,18.9069,18.8888,18.9009,67700.0
2010-04-15 15:05:00,31.26,31.26,31.24,31.25,17200.0,18.9069,18.9069,18.8948,18.9009,17200.0
2010-04-15 15:10:00,31.25,31.26,31.23,31.24,40800.0,18.9009,18.9069,18.8888,18.8948,40800.0
2010-04-15 15:15:00,31.24,31.26,31.23,31.26,35500.0,18.8948,18.9069,18.8888,18.9069,35500.0
2010-04-15 15:20:00,31.26,31.26,31.24,31.25,57000.0,18.9069,18.9069,18.8948,18.9009,57000.0
2010-04-15 15:25:00,31.26,31.26,31.23,31.23,30700.0,18.9069,18.9069,18.8888,18.8888,30700.0
2010-04-15 15:30:00,31.24,31.25,31.22,31.23,34100.0,18.8948,18.9009,18.8827,18.8888,34100.0
2010-04-15 15:35:00,31.22,31.24,31.19,31.21,77700.0,18.8827,18.8948,18.8646,18.8767,77700.0
2010-04-15 15:40:00,31.2,31.23,31.19,31.2,87100.0,18.8706,18.8888,18.8646,18.8706,87100.0
2010-04-15 15:45:00,31.2,31.21,31.17,31.19,112100.0,18.8706,18.8767,18.8525,18.8646,112100.0
2010-04-15 15:50:00,31.2,31.21,31.18,31.2,110600.0,18.8706,18.8767,18.8585,18.8706,110600.0
2010-04-15 15:55:00,31.2,31.21,31.18,31.19,124900.0,18.8706,18.8767,18.8585,18.8646,124900.0
2010-04-16 09:30:00,31.16,31.22,31.1,31.1,412200.0,18.8464,18.8827,18.8101,18.8101,412200.0
2010-04-16 09:35:00,31.1,31.11,31.07,31.09,33400.0,18.8101,18.8162,18.792,18.8041,33400.0
2010-04-16 09:40:00,31.09,31.1,31.07,31.09,27300.0,18.8041,18.8101,18.792,18.8041,27300.0
2010-04-16 09:45:00,31.1,31.1,31.06,31.06,29400.0,18.8101,18.8101,18.7859,18.7859,29400.0
2010-04-16 09:50:00,31.05,31.06,30.99,31.01,34900.0,18.7799,18.7859,18.7436,18.7557,34900.0
2010-04-16 09:55:00,30.99,31.04,30.99,31.01,67300.0,18.7436,18.7738,18.7436,18.7557,67300.0
2010-04-16 10:00:00,31.0,31.03,30.98,31.03,25400.0,18.7496,18.7678,18.7376,18.7678,25400.0
2010-04-16 10:05:00,31.03,31.05,31.01,31.01,33100.0,18.7678,18.7799,18.7557,18.7557,33100.0
2010-04-16 10:10:00,31.01,31.02,30.98,31.01,42700.0,18.7557,18.7617,18.7376,18.7557,42700.0
2010-04-16 10:15:00,31.01,31.08,31.01,31.06,44100.0,18.7557,18.798,18.7557,18.7859,44100.0
2010-04-16 10:20:00,31.07,31.09,31.06,31.07,12200.0,18.792,18.8041,18.7859,18.792,12200.0
2010-04-16 10:25:00,31.08,31.08,31.07,31.07,6600.0,18.798,18.798,18.792,18.792,6600.0
2010-04-16 10:30:00,31.08,31.09,31.07,31.09,10200.0,18.798,18.8041,18.792,18.8041,10200.0
2010-04-16 10:35:00,31.09,31.09,30.98,31.0,55500.0,18.8041,18.8041,18.7376,18.7496,55500.0
2010-04-16 10:40:00,30.99,31.05,30.99,31.02,76600.0,18.7436,18.7799,18.7436,18.7617,76600.0
2010-04-16 10:45:00,31.02,31.04,31.0,31.01,33100.0,18.7617,18.7738,18.7496,18.7557,33100.0
2010-04-16 10:50:00,31.01,31.02,30.91,30.93,82700.0,18.7557,18.7617,18.6952,18.7073,82700.0
2010-04-16 10:55:00,30.94,31.01,30.93,30.99,41700.0,18.7134,18.7557,18.7073,18.7436,41700.0
2010-04-16 11:00:00,30.99,31.0,30.97,31.0,51100.0,18.7436,18.7496,18.7315,18.7496,51100.0
2010-04-16 11:05:00,31.0,31.0,30.96,30.97,16000.0,18.7496,18.7496,18.7255,18.7315,16000.0
2010-04-16 11:10:00,30.96,30.96,30.89,30.89,64000.0,18.7255,18.7255,18.6831,18.6831,64000.0
2010-04-16 11:15:00,30.88,30.9,30.82,30.82,65500.0,18.6771,18.6892,18.6408,18.6408,65500.0
2010-04-16 11:20:00,30.82,30.92,30.82,30.91,45900.0,18.6408,18.7013,18.6408,18.6952,45900.0
2010-04-16 11:25:00,30.91,30.93,30.88,30.88,35000.0,18.6952,18.7073,18.6771,18.6771,35000.0
2010-04-16 11:30:00,30.88,30.89,30.84,30.85,38500.0,18.6771,18.6831,18.6529,18.6589,38500.0
2010-04-16 11:35:00,30.86,30.91,30.85,30.9,43900.0,18.665,18.6952,18.6589,18.6892,43900.0
2010-04-16 11:40:00,30.89,30.92,30.89,30.92,24500.0,18.6831,18.7013,18.6831,18.7013,24500.0
2010-04-16 11:45:00,30.91,30.92,30.88,30.9,29700.0,18.6952,18.7013,18.6771,18.6892,29700.0
2010-04-16 11:50:00,30.89,30.89,30.78,30.85,107900.0,18.6831,18.6831,18.6166,18.6589,107900.0
2010-04-16 11:55:00,30.84,30.9,30.83,30.88,51000.0,18.6529,18.6892,18.6468,18.6771,51000.0
2010-04-16 12:00:00,30.88,30.88,30.78,30.8,76400.0,18.6771,18.6771,18.6166,18.6287,76400.0
2010-04-16 12:05:00,30.8,30.86,30.78,30.86,42900.0,18.6287,18.665,18.6166,18.665,42900.0
2010-04-16 12:10:00,30.87,30.88,30.84,30.84,32500.0,18.671,18.6771,18.6529,18.6529,32500.0
2010-04-16 12:15:00,30.85,30.85,30.82,30.85,21700.0,18.6589,18.6589,18.6408,18.6589,21700.0
2010-04-16 12:20:00,30.84,30.87,30.83,30.86,47400.0,18.6529,18.671,18.6468,18.665,47400.0
2010-04-16 12:25:00,30.86,30.87,30.83,30.87,41500.0,18.665,18.671,18.6468,18.671,41500.0
2010-04-16 12:30:00,30.86,30.88,30.83,30.86,48200.0,18.665,18.6771,18.6468,18.665,48200.0
2010-04-16 12:35:00,30.86,30.86,30.8,30.84,66200.0,18.665,18.665,18.6287,18.6529,66200.0
2010-04-16 12:40:00,30.83,30.87,30.83,30.87,17900.0,18.6468,18.671,18.6468,18.671,17900.0
2010-04-16 12:45:00,30.87,30.95,30.87,30.93,51900.0,18.671,18.7194,18.671,18.7073,51900.0
2010-04-16 12:50:00,30.93,30.97,30.93,30.97,57300.0,18.7073,18.7315,18.7073,18.7315,57300.0
2010-04-16 12:55:00,30.97,30.97,30.93,30.95,36900.0,18.7315,18.7315,18.7073,18.7194,36900.0
2010-04-16 13:00:00,30.94,30.97,30.93,30.93,34500.0,18.7134,18.7315,18.7073,18.7073,34500.0
2010-04-16 13:05:00,30.94,30.96,30.91,30.93,28300.0,18.7134,18.7255,18.6952,18.7073,28300.0
2010-04-16 13:10:00,30.93,30.94,30.91,30.91,20400.0,18.7073,18.7134,18.6952,18.6952,20400.0
2010-04-16 13:15:00,30.9,30.9,30.88,30.88,32200.0,18.6892,18.6892,18.6771,18.6771,32200.0
2010-04-16 13:20:00,30.88,30.88,30.84,30.85,12900.0,18.6771,18.6771,18.6529,18.6589,12900.0
2010-04-16 13:25:00,30.85,30.89,30.84,30.85,33600.0,18.6589,18.6831,18.6529,18.6589,33600.0
2010-04-16 13:30:00,30.86,30.87,30.81,30.81,35700.0,18.665,18.671,18.6347,18.6347,35700.0
2010-04-16 13:35:00,30.81,30.85,30.8,30.83,28700.0,18.6347,18.6589,18.6287,18.6468,28700.0
2010-04-16 13:40:00,30.84,30.85,30.83,30.84,9500.0,18.6529,18.6589,18.6468,18.6529,9500.0
2010-04-16 13:45:00,30.84,30.85,30.81,30.82,19100.0,18.6529,18.6589,18.6347,18.6408,19100.0
2010-04-16 13:50:00,30.83,30.84,30.8,30.83,34700.0,18.6468,18.6529,18.6287,18.6468,34700.0
2010-04-16 13:55:00,30.84,30.85,30.83,30.85,6700.0,18.6529,18.6589,18.6468,18.6589,6700.0
2010-04-16 14:00:00,30.85,30.87,30.85,30.86,14800.0,18.6589,18.671,18.6589,18.665,14800.0
2010-04-16 14:05:00,30.87,30.91,30.87,30.9,41700.0,18.671,18.6952,18.671,18.6892,41700.0
2010-04-16 14:10:00,30.89,30.9,30.87,30.88,22600.0,18.6831,18.6892,18.671,18.6771,22600.0
2010-04-16 14:15:00,30.88,30.92,30.88,30.91,24300.0,18.6771,18.7013,18.6771,18.6952,24300.0
2010-04-16 14:20:00,30.9,30.92,30.89,30.9,18500.0,18.6892,18.7013,18.6831,18.6892,18500.0
2010-04-16 14:25:00,30.89,30.89,30.86,30.87,17300.0,18.6831,18.6831,18.665,18.671,17300.0
2010-04-16 14:30:00,30.88,30.9,30.88,30.9,15300.0,18.6771,18.6892,18.6771,18.6892,15300.0
2010-04-16 14:35:00,30.89,30.89,30.86,30.87,23400.0,18.6831,18.6831,18.665,18.671,23400.0
2010-04-16 14:40:00,30.87,30.91,30.85,30.89,27500.0,18.671,18.6952,18.6589,18.6831,27500.0
2010-04-16 14:45:00,30.88,30.88,30.84,30.85,33200.0,18.6771,18.6771,18.6529,18.6589,33200.0
2010-04-16 14:50:00,30.84,30.86,30.84,30.86,17200.0,18.6529,18.665,18.6529,18.665,17200.0
2010-04-16 14:55:00,30.85,30.86,30.82,30.83,24800.0,18.6589,18.665,18.6408,18.6468,24800.0
2010-04-16 15:00:00,30.84,30.84,30.8,30.81,54100.0,18.6529,18.6529,18.6287,18.6347,54100.0
2010-04-16 15:05:00,30.81,30.82,30.78,30.82,64700.0,18.6347,18.6408,18.6166,18.6408,64700.0
2010-04-16 15:10:00,30.83,30.86,30.81,30.86,66200.0,18.6468,18.665,18.6347,18.665,66200.0
2010-04-16 15:15:00,30.85,30.86,30.81,30.81,67700.0,18.6589,18.665,18.6347,18.6347,67700.0
2010-04-16 15:20:00,30.81,30.85,30.81,30.85,30400.0,18.6347,18.6589,18.6347,18.6589,30400.0
2010-04-16 15:25:00,30.84,30.85,30.82,30.82,30700.0,18.6529,18.6589,18.6408,18.6408,30700.0
2010-04-16 15:30:00,30.82,30.84,30.81,30.83,71600.0,18.6408,18.6529,18.6347,18.6468,71600.0
2010-04-16 15:35:00,30.83,30.88,30.83,30.88,99600.0,18.6468,18.6771,18.6468,18.6771,99600.0
2010-04-16 15:40:00,30.88,30.91,30.87,30.91,42800.0,18.6771,18.6952,18.671,18.6952,42800.0
2010-04-16 15:45:00,30.92,30.94,30.84,30.85,172200.0,18.7013,18.7134,18.6529,18.6589,172200.0
2010-04-16 15:50:00,30.85,30.85,30.82,30.83,136700.0,18.6589,18.6589,18.6408,18.6468,136700.0
2010-04-16 15:55:00,30.82,30.84,30.8,30.8,196500.0,18.6408,18.6529,18.6287,18.6287,196500.0
2010-04-19 09:30:00,30.94,30.96,30.76,30.84,35100.0,18.7134,18.7255,18.6045,18.6529,35100.0
2010-04-19 09:35:00,30.84,30.88,30.82,30.87,39000.0,18.6529,18.6771,18.6408,18.671,39000.0
2010-04-19 09:40:00,30.86,30.88,30.84,30.87,15400.0,18.665,18.6771,18.6529,18.671,15400.0
2010-04-19 09:45:00,30.88,30.91,30.86,30.9,17900.0,18.6771,18.6952,18.665,18.6892,17900.0
2010-04-19 09:50:00,30.91,30.95,30.9,30.94,22400.0,18.6952,18.7194,18.6892,18.7134,22400.0
2010-04-19 09:55:00,30.95,30.99,30.89,30.92,25100.0,18.7194,18.7436,18.6831,18.7013,25100.0
2010-04-19 10:00:00,30.91,30.97,30.91,30.92,25800.0,18.6952,18.7315,18.6952,18.7013,25800.0
2010-04-19 10:05:00,30.91,30.94,30.91,30.94,19200.0,18.6952,18.7134,18.6952,18.7134,19200.0
2010-04-19 10:10:00,30.94,30.94,30.92,30.94,11900.0,18.7134,18.7134,18.7013,18.7134,11900.0
2010-04-19 10:15:00,30.94,30.97,30.92,30.93,21200.0,18.7134,18.7315,18.7013,18.7073,21200.0
2010-04-19 10:20:00,30.93,30.94,30.89,30.91,15400.0,18.7073,18.7134,18.6831,18.6952,15400.0
2010-04-19 10:25:00,30.92,30.92,30.86,30.88,18700.0,18.7013,18.7013,18.665,18.6771,18700.0
2010-04-19 10:30:00,30.88,30.9,30.86,30.9,22300.0,18.6771,18.6892,18.665,18.6892,22300.0
2010-04-19 10:35:00,30.9,30.91,30.87,30.91,13600.0,18.6892,18.6952,18.671,18.6952,13600.0
2010-04-19 10:40:00,30.91,30.92,30.91,30.92,22000.0,18.6952,18.7013,18.6952,18.7013,22000.0
2010-04-19 10:45:00,30.91,30.94,30.9,30.91,19900.0,18.6952,18.7134,18.6892,18.6952,19900.0
2010-04-19 10:50:00,30.9,30.9,30.85,30.87,14700.0,18.6892,18.6892,18.6589,18.671,14700.0
2010-04-19 10:55:00,30.87,30.88,30.85,30.86,22000.0,18.671,18.6771,18.6589,18.665,22000.0
2010-04-19 11:00:00,30.87,30.88,30.81,30.81,26500.0,18.671,18.6771,18.6347,18.6347,26500.0
2010-04-19 11:05:00,30.82,30.84,30.82,30.83,23200.0,18.6408,18.6529,18.6408,18.6468,23200.0
2010-04-19 11:10:00,30.83,30.83,30.78,30.79,26900.0,18.6468,18.6468,18.6166,18.6226,26900.0
2010-04-19 11:15:00,30.79,30.85,30.79,30.85,18600.0,18.6226,18.6589,18.6226,18.6589,18600.0
2010-04-19 11:20:00,30.84,30.84,30.8,30.84,14200.0,18.6529,18.6529,18.6287,18.6529,14200.0
2010-04-19 11:25:00,30.84,30.84,30.79,30.83,18900.0,18.6529,18.6529,18.6226,18.6468,18900.0
2010-04-19 11:30:00,30.83,30.85,30.83,30.84,18600.0,18.6468,18.6589,18.6468,18.6529,18600.0
2010-04-19 11:35:00,30.84,30.85,30.81,30.82,27800.0,18.6529,18.6589,18.6347,18.6408,27800.0
2010-04-19 11:40:00,30.82,30.85,30.81,30.85,16100.0,18.6408,18.6589,18.6347,18.6589,16100.0
2010-04-19 11:45:00,30.84,30.85,30.83,30.84,38000.0,18.6529,18.6589,18.6468,18.6529,38000.0
2010-04-19 11:50:00,30.84,30.84,30.76,30.78,30600.0,18.6529,18.6529,18.6045,18.6166,30600.0
2010-04-19 11:55:00,30.78,30.79,30.74,30.79,42300.0,18.6166,18.6226,18.5924,18.6226,42300.0
2010-04-19 12:00:00,30.79,30.8,30.77,30.79,16100.0,18.6226,18.6287,18.6105,18.6226,16100.0
2010-04-19 12:05:00,30.78,30.8,30.72,30.73,60900.0,18.6166,18.6287,18.5803,18.5863,60900.0
2010-04-19 12:10:00,30.74,30.76,30.71,30.74,27400.0,18.5924,18.6045,18.5742,18.5924,27400.0
2010-04-19 12:15:00,30.74,30.75,30.72,30.73,49100.0,18.5924,18.5984,18.5803,18.5863,49100.0
2010-04-19 12:20:00,30.73,30.76,30.73,30.76,19800.0,18.5863,18.6045,18.5863,18.6045,19800.0
2010-04-19 12:25:00,30.76,30.77,30.75,30.75,12900.0,18.6045,18.6105,18.5984,18.5984,12900.0
2010-04-19 12:30:00,30.76,30.76,30.74,30.76,19700.0,18.6045,18.6045,18.5924,18.6045,19700.0
2010-04-19 12:35:00,30.75,30.78,30.75,30.77,14600.0,18.5984,18.6166,18.5984,18.6105,14600.0
2010-04-19 12:40:00,30.77,30.77,30.75,30.76,10400.0,18.6105,18.6105,18.5984,18.6045,10400.0
2010-04-19 12:45:00,30.77,30.79,30.77,30.78,11900.0,18.6105,18.6226,18.6105,18.6166,11900.0
2010-04-19 12:50:00,30.78,30.78,30.77,30.77,6200.0,18.6166,18.6166,18.6105,18.6105,6200.0
2010-04-19 12:55:00,30.77,30.77,30.75,30.76,7900.0,18.6105,18.6105,18.5984,18.6045,7900.0
2010-04-19 13:00:00,30.77,30.77,30.73,30.74,18500.0,18.6105,18.6105,18.5863,18.5924,18500.0
2010-04-19 13:05:00,30.73,30.74,30.72,30.73,15100.0,18.5863,18.5924,18.5803,18.5863,15100.0
2010-04-19 13:10:00,30.74,30.78,30.74,30.78,34800.0,18.5924,18.6166,18.5924,18.6166,34800.0
2010-04-19 13:15:00,30.78,30.79,30.75,30.75,12800.0,18.6166,18.6226,18.5984,18.5984,12800.0
2010-04-19 13:20:00,30.75,30.81,30.75,30.81,38400.0,18.5984,18.6347,18.5984,18.6347,38400.0
2010-04-19 13:25:00,30.8,30.81,30.77,30.81,20200.0,18.6287,18.6347,18.6105,18.6347,20200.0
2010-04-19 13:30:00,30.81,30.81,30.77,30.78,12200.0,18.6347,18.6347,18.6105,18.6166,12200.0
2010-04-19 13:35:00,30.77,30.8,30.77,30.8,22000.0,18.6105,18.6287,18.6105,18.6287,22000.0
2010-04-19 13:40:00,30.79,30.81,30.78,30.81,31700.0,18.6226,18.6347,18.6166,18.6347,31700.0
2010-04-19 13:45:00,30.81,30.81,30.78,30.78,13100.0,18.6347,18.6347,18.6166,18.6166,13100.0
2010-04-19 13:50:00,30.78,30.8,30.76,30.8,53200.0,18.6166,18.6287,18.6045,18.6287,53200.0
2010-04-19 13:55:00,30.8,30.82,30.78,30.82,37400.0,18.6287,18.6408,18.6166,18.6408,37400.0
2010-04-19 14:00:00,30.82,30.86,30.82,30.85,37000.0,18.6408,18.665,18.6408,18.6589,37000.0
2010-04-19 14:05:00,30.86,30.9,30.85,30.9,36300.0,18.665,18.6892,18.6589,18.6892,36300.0
2010-04-19 14:10:00,30.9,30.92,30.89,30.9,53900.0,18.6892,18.7013,18.6831,18.6892,53900.0
2010-04-19 14:15:00,30.89,30.97,30.89,30.95,23700.0,18.6831,18.7315,18.6831,18.7194,23700.0
2010-04-19 14:20:00,30.96,30.96,30.93,30.94,18100.0,18.7255,18.7255,18.7073,18.7134,18100.0
2010-04-19 14:25:00,30.94,30.96,30.93,30.94,22100.0,18.7134,18.7255,18.7073,18.7134,22100.0
2010-04-19 14:30:00,30.95,31.0,30.94,30.99,25500.0,18.7194,18.7496,18.7134,18.7436,25500.0
2010-04-19 14:35:00,30.98,31.0,30.97,30.98,20100.0,18.7376,18.7496,18.7315,18.7376,20100.0
2010-04-19 14:40:00,30.99,30.99,30.97,30.97,18800.0,18.7436,18.7436,18.7315,18.7315,18800.0
2010-04-19 14:45:00,30.97,30.98,30.93,30.95,34400.0,18.7315,18.7376,18.7073,18.7194,34400.0
2010-04-19 14:50:00,30.94,30.95,30.92,30.92,17000.0,18.7134,18.7194,18.7013,18.7013,17000.0
2010-04-19 14:55:00,30.93,30.97,30.92,30.96,35900.0,18.7073,18.7315,18.7013,18.7255,35900.0
2010-04-19 15:00:00,30.96,31.03,30.96,31.0,35100.0,18.7255,18.7678,18.7255,18.7496,35100.0
2010-04-19 15:05:00,30.99,31.01,30.98,31.0,33700.0,18.7436,18.7557,18.7376,18.7496,33700.0
2010-04-19 15:10:00,31.01,31.03,31.0,31.02,39600.0,18.7557,18.7678,18.7496,18.7617,39600.0
2010-04-19 15:15:00,31.01,31.03,31.01,31.01,18900.0,18.7557,18.7678,18.7557,18.7557,18900.0
2010-04-19 15:20:00,31.02,31.03,30.99,31.0,51200.0,18.7617,18.7678,18.7436,18.7496,51200.0
2010-04-19 15:25:00,31.0,31.02,30.99,30.99,42700.0,18.7496,18.7617,18.7436,18.7436,42700.0
2010-04-19 15:30:00,30.99,31.02,30.99,31.01,38200.0,18.7436,18.7617,18.7436,18.7557,38200.0
2010-04-19 15:35:00,31.01,31.01,30.97,31.0,73800.0,18.7557,18.7557,18.7315,18.7496,73800.0
2010-04-19 15:40:00,31.0,31.01,31.0,31.0,50600.0,18.7496,18.7557,18.7496,18.7496,50600.0
2010-04-19 15:45:00,31.0,31.06,31.0,31.04,115800.0,18.7496,18.7859,18.7496,18.7738,115800.0
2010-04-19 15:50:00,31.04,31.05,31.02,31.04,129800.0,18.7738,18.7799,18.7617,18.7738,129800.0
2010-04-19 15:55:00,31.04,31.11,31.04,31.08,270600.0,18.7738,18.8162,18.7738,18.798,270600.0
2010-04-20 09:30:00,31.25,31.25,31.1,31.12,50000.0,18.9009,18.9009,18.8101,18.8222,50000.0
2010-04-20 09:35:00,31.13,31.19,31.11,31.17,38500.0,18.8283,18.8646,18.8162,18.8525,38500.0
2010-04-20 09:40:00,31.16,31.2,31.13,31.19,32100.0,18.8464,18.8706,18.8283,18.8646,32100.0
2010-04-20 09:45:00,31.19,31.19,31.09,31.12,24100.0,18.8646,18.8646,18.8041,18.8222,24100.0
2010-04-20 09:50:00,31.12,31.16,31.11,31.16,27800.0,18.8222,18.8464,18.8162,18.8464,27800.0
2010-04-20 09:55:00,31.16,31.22,31.16,31.16,17600.0,18.8464,18.8827,18.8464,18.8464,17600.0
2010-04-20 10:00:00,31.15,31.19,31.15,31.17,18500.0,18.8404,18.8646,18.8404,18.8525,18500.0
2010-04-20 10:05:00,31.17,31.22,31.14,31.22,19200.0,18.8525,18.8827,18.8343,18.8827,19200.0
2010-04-20 10:10:00,31.22,31.25,31.17,31.17,20200.0,18.8827,18.9009,18.8525,18.8525,20200.0
2010-04-20 10:15:00,31.16,31.18,31.15,31.17,18000.0,18.8464,18.8585,18.8404,18.8525,18000.0
2010-04-20 10:20:00,31.17,31.18,31.14,31.18,11700.0,18.8525,18.8585,18.8343,18.8585,11700.0
2010-04-20 10:25:00,31.18,31.19,31.12,31.13,14900.0,18.8585,18.8646,18.8222,18.8283,14900.0
2010-04-20 10:30:00,31.14,31.18,31.13,31.17,16300.0,18.8343,18.8585,18.8283,18.8525,16300.0
2010-04-20 10:35:00,31.17,31.21,31.16,31.21,11700.0,18.8525,18.8767,18.8464,18.8767,11700.0
2010-04-20 10:40:00,31.21,31.23,31.2,31.22,5900.0,18.8767,18.8888,18.8706,18.8827,5900.0
2010-04-20 10:45:00,31.22,31.22,31.19,31.19,12600.0,18.8827,18.8827,18.8646,18.8646,12600.0
2010-04-20 10:50:00,31.19,31.19,31.17,31.18,10300.0,18.8646,18.8646,18.8525,18.8585,10300.0
2010-04-20 10:55:00,31.17,31.17,31.15,31.15,6900.0,18.8525,18.8525,18.8404,18.8404,6900.0
2010-04-20 11:00:00,31.16,31.2,31.16,31.2,11600.0,18.8464,18.8706,18.8464,18.8706,11600.0
2010-04-20 11:05:00,31.2,31.23,31.18,31.23,35500.0,18.8706,18.8888,18.8585,18.8888,35500.0
2010-04-20 11:10:00,31.23,31.24,31.21,31.23,6800.0,18.8888,18.8948,18.8767,18.8888,6800.0
2010-04-20 11:15:00,31.23,31.24,31.2,31.22,12000.0,18.8888,18.8948,18.8706,18.8827,12000.0
2010-04-20 11:20:00,31.23,31.23,31.2,31.22,9800.0,18.8888,18.8888,18.8706,18.8827,9800.0
2010-04-20 11:25:00,31.22,31.25,31.22,31.23,14100.0,18.8827,18.9009,18.8827,18.8888,14100.0
2010-04-20 11:30:00,31.23,31.24,31.22,31.24,7700.0,18.8888,18.8948,18.8827,18.8948,7700.0
2010-04-20 11:35:00,31.24,31.24,31.2,31.23,19100.0,18.8948,18.8948,18.8706,18.8888,19100.0
2010-04-20 11:40:00,31.22,31.25,31.21,31.25,7300.0,18.8827,18.9009,18.8767,18.9009,7300.0
2010-04-20 11:45:00,31.25,31.25,31.23,31.25,5900.0,18.9009,18.9009,18.8888,18.9009,5900.0
2010-04-20 11:50:00,31.24,31.3,31.24,31.3,15400.0,18.8948,18.9311,18.8948,18.9311,15400.0
2010-04-20 11:55:00,31.29,31.3,31.28,31.29,8500.0,18.925,18.9311,18.919,18.925,8500.0
2010-04-20 12:00:00,31.3,31.3,31.29,31.29,3200.0,18.9311,18.9311,18.925,18.925,3200.0
2010-04-20 12:05:00,31.29,31.33,31.29,31.32,11700.0,18.925,18.9492,18.925,18.9432,11700.0
2010-04-20 12:10:00,31.33,31.33,31.28,31.28,15300.0,18.9492,18.9492,18.919,18.919,15300.0
2010-04-20 12:15:00,31.28,31.34,31.28,31.33,16200.0,18.919,18.9553,18.919,18.9492,16200.0
2010-04-20 12:20:00,31.33,31.34,31.31,31.33,16500.0,18.9492,18.9553,18.9371,18.9492,16500.0
2010-04-20 12:25:00,31.34,31.34,31.29,31.3,7000.0,18.9553,18.9553,18.925,18.9311,7000.0
2010-04-20 12:30:00,31.29,31.31,31.29,31.29,8600.0,18.925,18.9371,18.925,18.925,8600.0
2010-04-20 12:35:00,31.29,31.29,31.26,31.27,6200.0,18.925,18.925,18.9069,18.913,6200.0
2010-04-20 12:40:00,31.27,31.28,31.26,31.26,11700.0,18.913,18.919,18.9069,18.9069,11700.0
2010-04-20 12:45:00,31.26,31.26,31.25,31.25,4900.0,18.9069,18.9069,18.9009,18.9009,4900.0
2010-04-20 12:50:00,31.25,31.28,31.25,31.28,4400.0,18.9009,18.919,18.9009,18.919,4400.0
2010-04-20 12:55:00,31.27,31.28,31.26,31.28,7600.0,18.913,18.919,18.9069,18.919,7600.0
2010-04-20 13:00:00,31.27,31.29,31.26,31.27,16600.0,18.913,18.925,18.9069,18.913,16600.0
2010-04-20 13:05:00,31.27,31.27,31.26,31.27,17200.0,18.913,18.913,18.9069,18.913,17200.0
2010-04-20 13:10:00,31.27,31.29,31.25,31.29,27600.0,18.913,18.925,18.9009,18.925,27600.0
2010-04-20 13:15:00,31.29,31.29,31.27,31.27,7000.0,18.925,18.925,18.913,18.913,7000.0
2010-04-20 13:20:00,31.27,31.3,31.27,31.29,7200.0,18.913,18.9311,18.913,18.925,7200.0
2010-04-20 13:25:00,31.29,31.31,31.29,31.3,13000.0,18.925,18.9371,18.925,18.9311,13000.0
2010-04-20 13:30:00,31.3,31.32,31.29,31.29,11600.0,18.9311,18.9432,18.925,18.925,11600.0
2010-04-20 13:35:00,31.3,31.34,31.3,31.33,14600.0,18.9311,18.9553,18.9311,18.9492,14600.0
2010-04-20 13:40:00,31.34,31.34,31.3,31.32,14600.0,18.9553,18.9553,18.9311,18.9432,14600.0
2010-04-20 13:45:00,31.31,31.33,31.3,31.31,9500.0,18.9371,18.9492,18.9311,18.9371,9500.0
2010-04-20 13:50:00,31.32,31.33,31.32,31.33,6700.0,18.9432,18.9492,18.9432,18.9492,6700.0
2010-04-20 13:55:00,31.33,31.34,31.31,31.33,18600.0,18.9492,18.9553,18.9371,18.9492,18600.0
2010-04-20 14:00:00,31.32,31.34,31.31,31.32,16800.0,18.9432,18.9553,18.9371,18.9432,16800.0
2010-04-20 14:05:00,31.33,31.33,31.3,31.32,10800.0,18.9492,18.9492,18.9311,18.9432,10800.0
2010-04-20 14:10:00,31.31,31.33,31.31,31.33,16600.0,18.9371,18.9492,18.9371,18.9492,16600.0
2010-04-20 14:15:00,31.33,31.34,31.33,31.34,6400.0,18.9492,18.9553,18.9492,18.9553,6400.0
2010-04-20 14:20:00,31.33,31.35,31.33,31.34,14500.0,18.9492,18.9613,18.9492,18.9553,14500.0
2010-04-20 14:25:00,31.33,31.35,31.33,31.35,11300.0,18.9492,18.9613,18.9492,18.9613,11300.0
2010-04-20 14:30:00,31.34,31.35,31.33,31.35,11300.0,18.9553,18.9613,18.9492,18.9613,11300.0
2010-04-20 14:35:00,31.35,31.37,31.34,31.37,11300.0,18.9613,18.9734,18.9553,18.9734,11300.0
2010-04-20 14:40:00,31.36,31.39,31.36,31.37,35900.0,18.9674,18.9855,18.9674,18.9734,35900.0
2010-04-20 14:45:00,31.36,31.38,31.36,31.38,9600.0,18.9674,18.9795,18.9674,18.9795,9600.0
2010-04-20 14:50:00,31.38,31.39,31.37,31.39,13600.0,18.9795,18.9855,18.9734,18.9855,13600.0
2010-04-20 14:55:00,31.39,31.4,31.37,31.4,36700.0,18.9855,18.9916,18.9734,18.9916,36700.0
2010-04-20 15:00:00,31.39,31.41,31.39,31.39,25700.0,18.9855,18.9976,18.9855,18.9855,25700.0
2010-04-20 15:05:00,31.39,31.41,31.38,31.4,29600.0,18.9855,18.9976,18.9795,18.9916,29600.0
2010-04-20 15:10:00,31.41,31.41,31.36,31.37,18800.0,18.9976,18.9976,18.9674,18.9734,18800.0
2010-04-20 15:15:00,31.37,31.38,31.35,31.37,26400.0,18.9734,18.9795,18.9613,18.9734,26400.0
2010-04-20 15:20:00,31.37,31.39,31.37,31.37,47200.0,18.9734,18.9855,18.9734,18.9734,47200.0
2010-04-20 15:25:00,31.37,31.39,31.36,31.39,8100.0,18.9734,18.9855,18.9674,18.9855,8100.0
2010-04-20 15:30:00,31.39,31.39,31.37,31.37,15800.0,18.9855,18.9855,18.9734,18.9734,15800.0
2010-04-20 15:35:00,31.38,31.38,31.35,31.38,33600.0,18.9795,18.9795,18.9613,18.9795,33600.0
2010-04-20 15:40:00,31.38,31.42,31.37,31.42,43500.0,18.9795,19.0037,18.9734,19.0037,43500.0
2010-04-20 15:45:00,31.42,31.43,31.41,31.43,28700.0,19.0037,19.0097,18.9976,19.0097,28700.0
2010-04-20 15:50:00,31.42,31.42,31.38,31.38,113600.0,19.0037,19.0037,18.9795,18.9795,113600.0
2010-04-20 15:55:00,31.38,31.41,31.37,31.38,124000.0,18.9795,18.9976,18.9734,18.9795,124000.0
2010-04-21 09:30:00,31.31,31.34,31.13,31.33,60100.0,18.9371,18.9553,18.8283,18.9492,60100.0
2010-04-21 09:35:00,31.34,31.35,31.26,31.27,52800.0,18.9553,18.9613,18.9069,18.913,52800.0
2010-04-21 09:40:00,31.28,31.32,31.25,31.28,15200.0,18.919,18.9432,18.9009,18.919,15200.0
2010-04-21 09:45:00,31.29,31.33,31.27,31.29,18700.0,18.925,18.9492,18.913,18.925,18700.0
2010-04-21 09:50:00,31.28,31.31,31.25,31.27,20700.0,18.919,18.9371,18.9009,18.913,20700.0
2010-04-21 09:55:00,31.26,31.3,31.26,31.29,10900.0,18.9069,18.9311,18.9069,18.925,10900.0
2010-04-21 10:00:00,31.29,31.3,31.25,31.29,20200.0,18.925,18.9311,18.9009,18.925,20200.0
2010-04-21 10:05:00,31.3,31.34,31.28,31.3,25300.0,18.9311,18.9553,18.919,18.9311,25300.0
2010-04-21 10:10:00,31.3,31.34,31.28,31.32,11000.0,18.9311,18.9553,18.919,18.9432,11000.0
2010-04-21 10:15:00,31.32,31.32,31.28,31.28,15000.0,18.9432,18.9432,18.919,18.919,15000.0
2010-04-21 10:20:00,31.28,31.33,31.27,31.33,8200.0,18.919,18.9492,18.913,18.9492,8200.0
2010-04-21 10:25:00,31.33,31.34,31.33,31.34,9200.0,18.9492,18.9553,18.9492,18.9553,9200.0
2010-04-21 10:30:00,31.33,31.36,31.3,31.32,28800.0,18.9492,18.9674,18.9311,18.9432,28800.0
2010-04-21 10:35:00,31.33,31.38,31.33,31.36,15400.0,18.9492,18.9795,18.9492,18.9674,15400.0
2010-04-21 10:40:00,31.36,31.41,31.35,31.36,19800.0,18.9674,18.9976,18.9613,18.9674,19800.0
2010-04-21 10:45:00,31.36,31.42,31.36,31.38,15900.0,18.9674,19.0037,18.9674,18.9795,15900.0
2010-04-21 10:50:00,31.38,31.4,31.36,31.38,20100.0,18.9795,18.9916,18.9674,18.9795,20100.0
2010-04-21 10:55:00,31.39,31.39,31.32,31.33,13200.0,18.9855,18.9855,18.9432,18.9492,13200.0
2010-04-21 11:00:00,31.32,31.35,31.3,31.33,14900.0,18.9432,18.9613,18.9311,18.9492,14900.0
2010-04-21 11:05:00,31.33,31.33,31.3,31.31,15200.0,18.9492,18.9492,18.9311,18.9371,15200.0
2010-04-21 11:10:00,31.31,31.35,31.31,31.35,11600.0,18.9371,18.9613,18.9371,18.9613,11600.0
2010-04-21 11:15:00,31.35,31.38,31.35,31.37,9600.0,18.9613,18.9795,18.9613,18.9734,9600.0
2010-04-21 11:20:00,31.38,31.39,31.34,31.34,14500.0,18.9795,18.9855,18.9553,18.9553,14500.0
2010-04-21 11:25:00,31.35,31.35,31.27,31.29,18600.0,18.9613,18.9613,18.913,18.925,18600.0
2010-04-21 11:30:00,31.29,31.3,31.24,31.3,20900.0,18.925,18.9311,18.8948,18.9311,20900.0
2010-04-21 11:35:00,31.3,31.32,31.28,31.32,15700.0,18.9311,18.9432,18.919,18.9432,15700.0
2010-04-21 11:40:00,31.32,31.33,31.3,31.32,12600.0,18.9432,18.9492,18.9311,18.9432,12600.0
2010-04-21 11:45:00,31.31,31.32,31.29,31.3,11300.0,18.9371,18.9432,18.925,18.9311,11300.0
2010-04-21 11:50:00,31.31,31.31,31.28,31.29,29100.0,18.9371,18.9371,18.919,18.925,29100.0
2010-04-21 11:55:00,31.3,31.34,31.3,31.31,22300.0,18.9311,18.9553,18.9311,18.9371,22300.0
2010-04-21 12:00:00,31.32,31.34,31.31,31.34,10000.0,18.9432,18.9553,18.9371,18.9553,10000.0
2010-04-21 12:05:00,31.33,31.35,31.32,31.33,25700.0,18.9492,18.9613,18.9432,18.9492,25700.0
2010-04-21 12:10:00,31.33,31.35,31.33,31.35,9300.0,18.9492,18.9613,18.9492,18.9613,9300.0
2010-04-21 12:15:00,31.35,31.35,31.33,31.33,9400.0,18.9613,18.9613,18.9492,18.9492,9400.0
2010-04-21 12:20:00,31.33,31.35,31.33,31.35,5500.0,18.9492,18.9613,18.9492,18.9613,5500.0
2010-04-21 12:25:00,31.36,31.37,31.33,31.33,14800.0,18.9674,18.9734,18.9492,18.9492,14800.0
2010-04-21 12:30:00,31.34,31.36,31.33,31.35,14500.0,18.9553,18.9674,18.9492,18.9613,14500.0
2010-04-21 12:35:00,31.35,31.38,31.34,31.36,10600.0,18.9613,18.9795,18.9553,18.9674,10600.0
2010-04-21 12:40:00,31.36,31.37,31.35,31.36,10600.0,18.9674,18.9734,18.9613,18.9674,10600.0
2010-04-21 12:45:00,31.36,31.36,31.32,31.35,13100.0,18.9674,18.9674,18.9432,18.9613,13100.0
2010-04-21 12:50:00,31.35,31.36,31.34,31.36,6100.0,18.9613,18.9674,18.9553,18.9674,6100.0
2010-04-21 12:55:00,31.36,31.39,31.33,31.34,49200.0,18.9674,18.9855,18.9492,18.9553,49200.0
2010-04-21 13:00:00,31.34,31.37,31.33,31.37,18300.0,18.9553,18.9734,18.9492,18.9734,18300.0
2010-04-21 13:05:00,31.37,31.37,31.34,31.34,32400.0,18.9734,18.9734,18.9553,18.9553,32400.0
2010-04-21 13:10:00,31.35,31.35,31.31,31.33,12700.0,18.9613,18.9613,18.9371,18.9492,12700.0
2010-04-21 13:15:00,31.33,31.34,31.3,31.34,21400.0,18.9492,18.9553,18.9311,18.9553,21400.0
2010-04-21 13:20:00,31.33,31.35,31.32,31.32,11200.0,18.9492,18.9613,18.9432,18.9432,11200.0
2010-04-21 13:25:00,31.32,31.35,31.32,31.34,7300.0,18.9432,18.9613,18.9432,18.9553,7300.0
2010-04-21 13:30:00,31.34,31.37,31.34,31.37,10900.0,18.9553,18.9734,18.9553,18.9734,10900.0
2010-04-21 13:35:00,31.36,31.38,31.34,31.34,19400.0,18.9674,18.9795,18.9553,18.9553,19400.0
2010-04-21 13:40:00,31.34,31.35,31.32,31.35,11500.0,18.9553,18.9613,18.9432,18.9613,11500.0
2010-04-21 13:45:00,31.35,31.38,31.34,31.35,12600.0,18.9613,18.9795,18.9553,18.9613,12600.0
2010-04-21 13:50:00,31.35,31.38,31.35,31.38,25200.0,18.9613,18.9795,18.9613,18.9795,25200.0
2010-04-21 13:55:00,31.37,31.39,31.36,31.38,24400.0,18.9734,18.9855,18.9674,18.9795,24400.0
2010-04-21 14:00:00,31.38,31.4,31.36,31.36,39900.0,18.9795,18.9916,18.9674,18.9674,39900.0
2010-04-21 14:05:00,31.36,31.37,31.35,31.35,20200.0,18.9674,18.9734,18.9613,18.9613,20200.0
2010-04-21 14:10:00,31.34,31.35,31.33,31.35,24100.0,18.9553,18.9613,18.9492,18.9613,24100.0
2010-04-21 14:15:00,31.34,31.34,31.29,31.31,16000.0,18.9553,18.9553,18.925,18.9371,16000.0
2010-04-21 14:20:00,31.3,31.33,31.29,31.29,16200.0,18.9311,18.9492,18.925,18.925,16200.0
2010-04-21 14:25:00,31.29,31.3,31.26,31.28,20400.0,18.925,18.9311,18.9069,18.919,20400.0
2010-04-21 14:30:00,31.28,31.29,31.25,31.28,11100.0,18.919,18.925,18.9009,18.919,11100.0
2010-04-21 14:35:00,31.27,31.28,31.24,31.26,28400.0,18.913,18.919,18.8948,18.9069,28400.0
2010-04-21 14:40:00,31.27,31.28,31.27,31.28,5000.0,18.913,18.919,18.913,18.919,5000.0
2010-04-21 14:45:00,31.27,31.29,31.26,31.28,13600.0,18.913,18.925,18.9069,18.919,13600.0
2010-04-21 14:50:00,31.27,31.28,31.25,31.28,15400.0,18.913,18.919,18.9009,18.919,15400.0
2010-04-21 14:55:00,31.28,31.3,31.26,31.28,20300.0,18.919,18.9311,18.9069,18.919,20300.0
2010-04-21 15:00:00,31.28,31.33,31.28,31.32,29500.0,18.919,18.9492,18.919,18.9432,29500.0
2010-04-21 15:05:00,31.33,31.34,31.31,31.32,21900.0,18.9492,18.9553,18.9371,18.9432,21900.0
2010-04-21 15:10:00,31.33,31.33,31.28,31.31,101800.0,18.9492,18.9492,18.919,18.9371,101800.0
2010-04-21 15:15:00,31.31,31.36,31.3,31.35,20600.0,18.9371,18.9674,18.9311,18.9613,20600.0
2010-04-21 15:20:00,31.35,31.35,31.3,31.31,35600.0,18.9613,18.9613,18.9311,18.9371,35600.0
2010-04-21 15:25:00,31.32,31.34,31.3,31.31,43900.0,18.9432,18.9553,18.9311,18.9371,43900.0
2010-04-21 15:30:00,31.31,31.37,31.31,31.36,31400.0,18.9371,18.9734,18.9371,18.9674,31400.0
2010-04-21 15:35:00,31.35,31.38,31.35,31.37,23700.0,18.9613,18.9795,18.9613,18.9734,23700.0
2010-04-21 15:40:00,31.36,31.4,31.36,31.39,46300.0,18.9674,18.9916,18.9674,18.9855,46300.0
2010-04-21 15:45:00,31.39,31.41,31.37,31.37,38000.0,18.9855,18.9976,18.9734,18.9734,38000.0
2010-04-21 15:50:00,31.37,31.41,31.36,31.41,51900.0,18.9734,18.9976,18.9674,18.9976,51900.0
2010-04-21 15:55:00,31.41,31.42,31.39,31.39,80700.0,18.9976,19.0037,18.9855,18.9855,80700.0
2010-04-22 09:30:00,31.25,31.33,31.1,31.17,31600.0,18.9009,18.9492,18.8101,18.8525,31600.0
2010-04-22 09:35:00,31.17,31.28,31.17,31.21,37700.0,18.8525,18.919,18.8525,18.8767,37700.0
2010-04-22 09:40:00,31.21,31.22,31.06,31.07,36500.0,18.8767,18.8827,18.7859,18.792,36500.0
2010-04-22 09:45:00,31.05,31.06,31.04,31.05,20600.0,18.7799,18.7859,18.7738,18.7799,20600.0
2010-04-22 09:50:00,31.05,31.07,31.03,31.07,27400.0,18.7799,18.792,18.7678,18.792,27400.0
2010-04-22 09:55:00,31.06,31.07,31.02,31.05,15100.0,18.7859,18.792,18.7617,18.7799,15100.0
2010-04-22 10:00:00,31.04,31.08,31.02,31.06,21000.0,18.7738,18.798,18.7617,18.7859,21000.0
2010-04-22 10:05:00,31.06,31.1,31.03,31.05,44400.0,18.7859,18.8101,18.7678,18.7799,44400.0
2010-04-22 10:10:00,31.05,31.12,31.05,31.06,33400.0,18.7799,18.8222,18.7799,18.7859,33400.0
2010-04-22 10:15:00,31.06,31.08,31.04,31.07,15500.0,18.7859,18.798,18.7738,18.792,15500.0
2010-04-22 10:20:00,31.07,31.07,31.03,31.06,11600.0,18.792,18.792,18.7678,18.7859,11600.0
2010-04-22 10:25:00,31.05,31.12,31.05,31.1,23200.0,18.7799,18.8222,18.7799,18.8101,23200.0
2010-04-22 10:30:00,31.09,31.15,31.05,31.15,45700.0,18.8041,18.8404,18.7799,18.8404,45700.0
2010-04-22 10:35:00,31.15,31.23,31.15,31.21,39200.0,18.8404,18.8888,18.8404,18.8767,39200.0
2010-04-22 10:40:00,31.21,31.27,31.21,31.27,23300.0,18.8767,18.913,18.8767,18.913,23300.0
2010-04-22 10:45:00,31.26,31.32,31.25,31.31,28100.0,18.9069,18.9432,18.9009,18.9371,28100.0
2010-04-22 10:50:00,31.3,31.31,31.26,31.28,17500.0,18.9311,18.9371,18.9069,18.919,17500.0
2010-04-22 10:55:00,31.29,31.33,31.28,31.3,13400.0,18.925,18.9492,18.919,18.9311,13400.0
2010-04-22 11:00:00,31.29,31.32,31.28,31.31,13900.0,18.925,18.9432,18.919,18.9371,13900.0
2010-04-22 11:05:00,31.3,31.32,31.28,31.32,18100.0,18.9311,18.9432,18.919,18.9432,18100.0
2010-04-22 11:10:00,31.32,31.33,31.31,31.31,5300.0,18.9432,18.9492,18.9371,18.9371,5300.0
2010-04-22 11:15:00,31.31,31.31,31.28,31.29,17200.0,18.9371,18.9371,18.919,18.925,17200.0
2010-04-22 11:20:00,31.29,31.29,31.24,31.25,10700.0,18.925,18.925,18.8948,18.9009,10700.0
2010-04-22 11:25:00,31.24,31.25,31.22,31.22,10400.0,18.8948,18.9009,18.8827,18.8827,10400.0
2010-04-22 11:30:00,31.22,31.23,31.19,31.19,25700.0,18.8827,18.8888,18.8646,18.8646,25700.0
2010-04-22 11:35:00,31.19,31.19,31.13,31.14,46100.0,18.8646,18.8646,18.8283,18.8343,46100.0
2010-04-22 11:40:00,31.13,31.14,31.1,31.11,23600.0,18.8283,18.8343,18.8101,18.8162,23600.0
2010-04-22 11:45:00,31.12,31.13,31.11,31.13,4100.0,18.8222,18.8283,18.8162,18.8283,4100.0
2010-04-22 11:50:00,31.13,31.16,31.12,31.16,5900.0,18.8283,18.8464,18.8222,18.8464,5900.0
2010-04-22 11:55:00,31.16,31.18,31.15,31.15,18800.0,18.8464,18.8585,18.8404,18.8404,18800.0
2010-04-22 12:00:00,31.14,31.15,31.11,31.15,22000.0,18.8343,18.8404,18.8162,18.8404,22000.0
2010-04-22 12:05:00,31.14,31.2,31.14,31.19,16100.0,18.8343,18.8706,18.8343,18.8646,16100.0
2010-04-22 12:10:00,31.18,31.2,31.17,31.18,7100.0,18.8585,18.8706,18.8525,18.8585,7100.0
2010-04-22 12:15:00,31.18,31.18,31.14,31.15,44900.0,18.8585,18.8585,18.8343,18.8404,44900.0
2010-04-22 12:20:00,31.15,31.16,31.14,31.15,53500.0,18.8404,18.8464,18.8343,18.8404,53500.0
2010-04-22 12:25:00,31.15,31.16,31.15,31.15,17300.0,18.8404,18.8464,18.8404,18.8404,17300.0
2010-04-22 12:30:00,31.15,31.17,31.15,31.17,5900.0,18.8404,18.8525,18.8404,18.8525,5900.0
2010-04-22 12:35:00,31.17,31.19,31.16,31.17,17200.0,18.8525,18.8646,18.8464,18.8525,17200.0
2010-04-22 12:40:00,31.17,31.2,31.17,31.18,15000.0,18.8525,18.8706,18.8525,18.8585,15000.0
2010-04-22 12:45:00,31.18,31.18,31.17,31.17,11000.0,18.8585,18.8585,18.8525,18.8525,11000.0
2010-04-22 12:50:00,31.18,31.18,31.16,31.18,9700.0,18.8585,18.8585,18.8464,18.8585,9700.0
2010-04-22 12:55:00,31.19,31.2,31.18,31.18,9500.0,18.8646,18.8706,18.8585,18.8585,9500.0
2010-04-22 13:00:00,31.19,31.24,31.18,31.22,34000.0,18.8646,18.8948,18.8585,18.8827,34000.0
2010-04-22 13:05:00,31.22,31.26,31.22,31.26,20300.0,18.8827,18.9069,18.8827,18.9069,20300.0
2010-04-22 13:10:00,31.26,31.3,31.25,31.29,18800.0,18.9069,18.9311,18.9009,18.925,18800.0
2010-04-22 13:15:00,31.29,31.31,31.27,31.28,55100.0,18.925,18.9371,18.913,18.919,55100.0
2010-04-22 13:20:00,31.29,31.33,31.29,31.31,16200.0,18.925,18.9492,18.925,18.9371,16200.0
2010-04-22 13:25:00,31.31,31.33,31.3,31.32,12400.0,18.9371,18.9492,18.9311,18.9432,12400.0
2010-04-22 13:30:00,31.31,31.33,31.3,31.31,10500.0,18.9371,18.9492,18.9311,18.9371,10500.0
2010-04-22 13:35:00,31.3,31.31,31.28,31.29,12000.0,18.9311,18.9371,18.919,18.925,12000.0
2010-04-22 13:40:00,31.29,31.3,31.26,31.27,14500.0,18.925,18.9311,18.9069,18.913,14500.0
2010-04-22 13:45:00,31.27,31.31,31.27,31.3,11900.0,18.913,18.9371,18.913,18.9311,11900.0
2010-04-22 13:50:00,31.3,31.32,31.29,31.32,16800.0,18.9311,18.9432,18.925,18.9432,16800.0
2010-04-22 13:55:00,31.31,31.35,31.31,31.32,13600.0,18.9371,18.9613,18.9371,18.9432,13600.0
2010-04-22 14:00:00,31.32,31.33,31.29,31.29,26200.0,18.9432,18.9492,18.925,18.925,26200.0
2010-04-22 14:05:00,31.29,31.32,31.27,31.31,14300.0,18.925,18.9432,18.913,18.9371,14300.0
2010-04-22 14:10:00,31.31,31.32,31.29,31.29,12400.0,18.9371,18.9432,18.925,18.925,12400.0
2010-04-22 14:15:00,31.29,31.35,31.29,31.35,23700.0,18.925,18.9613,18.925,18.9613,23700.0
2010-04-22 14:20:00,31.34,31.34,31.32,31.32,5300.0,18.9553,18.9553,18.9432,18.9432,5300.0
2010-04-22 14:25:00,31.33,31.39,31.33,31.37,14200.0,18.9492,18.9855,18.9492,18.9734,14200.0
2010-04-22 14:30:00,31.37,31.4,31.36,31.36,9900.0,18.9734,18.9916,18.9674,18.9674,9900.0
2010-04-22 14:35:00,31.36,31.36,31.34,31.35,15200.0,18.9674,18.9674,18.9553,18.9613,15200.0
2010-04-22 14:40:00,31.35,31.36,31.33,31.33,16000.0,18.9613,18.9674,18.9492,18.9492,16000.0
2010-04-22 14:45:00,31.34,31.37,31.32,31.34,87000.0,18.9553,18.9734,18.9432,18.9553,87000.0
2010-04-22 14:50:00,31.34,31.37,31.34,31.37,29500.0,18.9553,18.9734,18.9553,18.9734,29500.0
2010-04-22 14:55:00,31.37,31.37,31.35,31.37,11000.0,18.9734,18.9734,18.9613,18.9734,11000.0
2010-04-22 15:00:00,31.37,31.38,31.33,31.36,77400.0,18.9734,18.9795,18.9492,18.9674,77400.0
2010-04-22 15:05:00,31.37,31.38,31.35,31.35,19900.0,18.9734,18.9795,18.9613,18.9613,19900.0
2010-04-22 15:10:00,31.35,31.4,31.35,31.4,18700.0,18.9613,18.9916,18.9613,18.9916,18700.0
2010-04-22 15:15:00,31.39,31.4,31.38,31.39,13800.0,18.9855,18.9916,18.9795,18.9855,13800.0
2010-04-22 15:20:00,31.39,31.44,31.39,31.44,40200.0,18.9855,19.0158,18.9855,19.0158,40200.0
2010-04-22 15:25:00,31.43,31.49,31.43,31.49,61900.0,19.0097,19.046,19.0097,19.046,61900.0
2010-04-22 15:30:00,31.49,31.5,31.48,31.48,34200.0,19.046,19.0521,19.04,19.04,34200.0
2010-04-22 15:35:00,31.48,31.5,31.48,31.5,50800.0,19.04,19.0521,19.04,19.0521,50800.0
2010-04-22 15:40:00,31.49,31.54,31.49,31.53,58800.0,19.046,19.0763,19.046,19.0702,58800.0
2010-04-22 15:45:00,31.53,31.55,31.53,31.54,88000.0,19.0702,19.0823,19.0702,19.0763,88000.0
2010-04-22 15:50:00,31.54,31.54,31.51,31.52,92600.0,19.0763,19.0763,19.0581,19.0642,92600.0
2010-04-22 15:55:00,31.52,31.53,31.51,31.53,86700.0,19.0642,19.0702,19.0581,19.0702,86700.0
2010-04-23 09:30:00,31.47,31.54,31.35,31.37,32800.0,19.0339,19.0763,18.9613,18.9734,32800.0
2010-04-23 09:35:00,31.37,31.42,31.33,31.37,37100.0,18.9734,19.0037,18.9492,18.9734,37100.0
2010-04-23 09:40:00,31.37,31.37,31.29,31.3,27600.0,18.9734,18.9734,18.925,18.9311,27600.0
2010-04-23 09:45:00,31.29,31.37,31.28,31.37,23800.0,18.925,18.9734,18.919,18.9734,23800.0
2010-04-23 09:50:00,31.37,31.38,31.34,31.37,14900.0,18.9734,18.9795,18.9553,18.9734,14900.0
2010-04-23 09:55:00,31.37,31.42,31.35,31.41,17700.0,18.9734,19.0037,18.9613,18.9976,17700.0
2010-04-23 10:00:00,31.41,31.49,31.41,31.45,46600.0,18.9976,19.046,18.9976,19.0218,46600.0
2010-04-23 10:05:00,31.46,31.53,31.46,31.52,18300.0,19.0279,19.0702,19.0279,19.0642,18300.0
2010-04-23 10:10:00,31.52,31.59,31.51,31.58,20800.0,19.0642,19.1065,19.0581,19.1004,20800.0
2010-04-23 10:15:00,31.59,31.59,31.51,31.51,36700.0,19.1065,19.1065,19.0581,19.0581,36700.0
2010-04-23 10:20:00,31.51,31.55,31.5,31.53,25600.0,19.0581,19.0823,19.0521,19.0702,25600.0
2010-04-23 10:25:00,31.52,31.52,31.48,31.48,16300.0,19.0642,19.0642,19.04,19.04,16300.0
2010-04-23 10:30:00,31.47,31.48,31.4,31.42,28600.0,19.0339,19.04,18.9916,19.0037,28600.0
2010-04-23 10:35:00,31.42,31.45,31.42,31.45,19700.0,19.0037,19.0218,19.0037,19.0218,19700.0
2010-04-23 10:40:00,31.44,31.49,31.44,31.47,25600.0,19.0158,19.046,19.0158,19.0339,25600.0
2010-04-23 10:45:00,31.47,31.48,31.41,31.41,12600.0,19.0339,19.04,18.9976,18.9976,12600.0
2010-04-23 10:50:00,31.41,31.43,31.41,31.43,15200.0,18.9976,19.0097,18.9976,19.0097,15200.0
2010-04-23 10:55:00,31.42,31.43,31.35,31.39,28200.0,19.0037,19.0097,18.9613,18.9855,28200.0
2010-04-23 11:00:00,31.38,31.39,31.33,31.34,25400.0,18.9795,18.9855,18.9492,18.9553,25400.0
2010-04-23 11:05:00,31.34,31.36,31.31,31.34,23000.0,18.9553,18.9674,18.9371,18.9553,23000.0
2010-04-23 11:10:00,31.34,31.38,31.33,31.38,34400.0,18.9553,18.9795,18.9492,18.9795,34400.0
2010-04-23 11:15:00,31.38,31.42,31.38,31.41,24700.0,18.9795,19.0037,18.9795,18.9976,24700.0
2010-04-23 11:20:00,31.41,31.42,31.38,31.39,25900.0,18.9976,19.0037,18.9795,18.9855,25900.0
2010-04-23 11:25:00,31.39,31.41,31.36,31.37,34100.0,18.9855,18.9976,18.9674,18.9734,34100.0
2010-04-23 11:30:00,31.37,31.37,31.3,31.32,24900.0,18.9734,18.9734,18.9311,18.9432,24900.0
2010-04-23 11:35:00,31.33,31.42,31.33,31.42,64900.0,18.9492,19.0037,18.9492,19.0037,64900.0
2010-04-23 11:40:00,31.42,31.42,31.38,31.41,15800.0,19.0037,19.0037,18.9795,18.9976,15800.0
2010-04-23 11:45:00,31.41,31.42,31.4,31.4,18400.0,18.9976,19.0037,18.9916,18.9916,18400.0
2010-04-23 11:50:00,31.4,31.42,31.38,31.42,18000.0,18.9916,19.0037,18.9795,19.0037,18000.0
2010-04-23 11:55:00,31.41,31.47,31.41,31.47,32300.0,18.9976,19.0339,18.9976,19.0339,32300.0
2010-04-23 12:00:00,31.47,31.48,31.45,31.47,16500.0,19.0339,19.04,19.0218,19.0339,16500.0
2010-04-23 12:05:00,31.47,31.47,31.43,31.43,26400.0,19.0339,19.0339,19.0097,19.0097,26400.0
2010-04-23 12:10:00,31.42,31.42,31.4,31.42,24700.0,19.0037,19.0037,18.9916,19.0037,24700.0
2010-04-23 12:15:00,31.42,31.42,31.4,31.41,19000.0,19.0037,19.0037,18.9916,18.9976,19000.0
2010-04-23 12:20:00,31.41,31.42,31.39,31.42,16100.0,18.9976,19.0037,18.9855,19.0037,16100.0
2010-04-23 12:25:00,31.41,31.43,31.4,31.4,12000.0,18.9976,19.0097,18.9916,18.9916,12000.0
2010-04-23 12:30:00,31.41,31.43,31.4,31.43,15200.0,18.9976,19.0097,18.9916,19.0097,15200.0
2010-04-23 12:35:00,31.43,31.43,31.42,31.43,8100.0,19.0097,19.0097,19.0037,19.0097,8100.0
2010-04-23 12:40:00,31.43,31.47,31.43,31.46,8400.0,19.0097,19.0339,19.0097,19.0279,8400.0
2010-04-23 12:45:00,31.47,31.47,31.45,31.46,12700.0,19.0339,19.0339,19.0218,19.0279,12700.0
2010-04-23 12:50:00,31.46,31.47,31.45,31.45,11900.0,19.0279,19.0339,19.0218,19.0218,11900.0
2010-04-23 12:55:00,31.45,31.51,31.45,31.51,16700.0,19.0218,19.0581,19.0218,19.0581,16700.0
2010-04-23 13:00:00,31.5,31.5,31.46,31.46,20000.0,19.0521,19.0521,19.0279,19.0279,20000.0
2010-04-23 13:05:00,31.46,31.49,31.45,31.48,17300.0,19.0279,19.046,19.0218,19.04,17300.0
2010-04-23 13:10:00,31.47,31.47,31.45,31.47,7600.0,19.0339,19.0339,19.0218,19.0339,7600.0
2010-04-23 13:15:00,31.48,31.5,31.45,31.46,42900.0,19.04,19.0521,19.0218,19.0279,42900.0
2010-04-23 13:20:00,31.46,31.49,31.45,31.49,17300.0,19.0279,19.046,19.0218,19.046,17300.0
2010-04-23 13:25:00,31.49,31.5,31.48,31.48,7800.0,19.046,19.0521,19.04,19.04,7800.0
2010-04-23 13:30:00,31.48,31.52,31.48,31.51,12600.0,19.04,19.0642,19.04,19.0581,12600.0
2010-04-23 13:35:00,31.52,31.52,31.49,31.51,12500.0,19.0642,19.0642,19.046,19.0581,12500.0
2010-04-23 13:40:00,31.51,31.54,31.5,31.5,19600.0,19.0581,19.0763,19.0521,19.0521,19600.0
2010-04-23 13:45:00,31.5,31.52,31.5,31.51,9400.0,19.0521,19.0642,19.0521,19.0581,9400.0
2010-04-23 13:50:00,31.52,31.56,31.52,31.55,20700.0,19.0642,19.0884,19.0642,19.0823,20700.0
2010-04-23 13:55:00,31.56,31.59,31.56,31.57,26800.0,19.0884,19.1065,19.0884,19.0944,26800.0
2010-04-23 14:00:00,31.57,31.57,31.56,31.56,3800.0,19.0944,19.0944,19.0884,19.0884,3800.0
2010-04-23 14:05:00,31.56,31.58,31.56,31.56,21200.0,19.0884,19.1004,19.0884,19.0884,21200.0
2010-04-23 14:10:00,31.56,31.59,31.55,31.58,13700.0,19.0884,19.1065,19.0823,19.1004,13700.0
2010-04-23 14:15:00,31.57,31.6,31.57,31.58,16600.0,19.0944,19.1125,19.0944,19.1004,16600.0
2010-04-23 14:20:00,31.57,31.59,31.57,31.58,9000.0,19.0944,19.1065,19.0944,19.1004,9000.0
2010-04-23 14:25:00,31.58,31.61,31.58,31.6,16000.0,19.1004,19.1186,19.1004,19.1125,16000.0
2010-04-23 14:30:00,31.6,31.6,31.57,31.59,20700.0,19.1125,19.1125,19.0944,19.1065,20700.0
2010-04-23 14:35:00,31.59,31.61,31.58,31.59,13100.0,19.1065,19.1186,19.1004,19.1065,13100.0
2010-04-23 14:40:00,31.58,31.61,31.58,31.61,16500.0,19.1004,19.1186,19.1004,19.1186,16500.0
2010-04-23 14:45:00,31.61,31.65,31.6,31.64,35000.0,19.1186,19.1428,19.1125,19.1367,35000.0
2010-04-23 14:50:00,31.65,31.67,31.64,31.65,26700.0,19.1428,19.1549,19.1367,19.1428,26700.0
2010-04-23 14:55:00,31.65,31.69,31.64,31.69,25600.0,19.1428,19.167,19.1367,19.167,25600.0
2010-04-23 15:00:00,31.69,31.7,31.66,31.67,29100.0,19.167,19.173,19.1488,19.1549,29100.0
2010-04-23 15:05:00,31.66,31.66,31.64,31.64,8400.0,19.1488,19.1488,19.1367,19.1367,8400.0
2010-04-23 15:10:00,31.65,31.67,31.64,31.66,22700.0,19.1428,19.1549,19.1367,19.1488,22700.0
2010-04-23 15:15:00,31.67,31.69,31.66,31.69,22800.0,19.1549,19.167,19.1488,19.167,22800.0
2010-04-23 15:20:00,31.68,31.68,31.66,31.66,35200.0,19.1609,19.1609,19.1488,19.1488,35200.0
2010-04-23 15:25:00,31.66,31.67,31.65,31.65,28900.0,19.1488,19.1549,19.1428,19.1428,28900.0
2010-04-23 15:30:00,31.65,31.7,31.64,31.7,51900.0,19.1428,19.173,19.1367,19.173,51900.0
2010-04-23 15:35:00,31.69,31.7,31.67,31.67,33600.0,19.167,19.173,19.1549,19.1549,33600.0
2010-04-23 15:40:00,31.67,31.68,31.64,31.64,37900.0,19.1549,19.1609,19.1367,19.1367,37900.0
2010-04-23 15:45:00,31.64,31.72,31.64,31.71,67300.0,19.1367,19.1851,19.1367,19.1791,67300.0
2010-04-23 15:50:00,31.72,31.75,31.7,31.75,91300.0,19.1851,19.2033,19.173,19.2033,91300.0
2010-04-23 15:55:00,31.75,31.76,31.72,31.73,103300.0,19.2033,19.2093,19.1851,19.1912,103300.0
2010-04-26 09:30:00,31.69,31.7,31.55,31.62,30700.0,19.167,19.173,19.0823,19.1246,30700.0
2010-04-26 09:35:00,31.63,31.71,31.58,31.7,23300.0,19.1307,19.1791,19.1004,19.173,23300.0
2010-04-26 09:40:00,31.71,31.82,31.71,31.79,32000.0,19.1791,19.2456,19.1791,19.2275,32000.0
2010-04-26 09:45:00,31.79,31.79,31.7,31.74,34200.0,19.2275,19.2275,19.173,19.1972,34200.0
2010-04-26 09:50:00,31.73,31.73,31.69,31.69,11400.0,19.1912,19.1912,19.167,19.167,11400.0
2010-04-26 09:55:00,31.7,31.7,31.64,31.64,22600.0,19.173,19.173,19.1367,19.1367,22600.0
2010-04-26 10:00:00,31.64,31.66,31.62,31.64,24000.0,19.1367,19.1488,19.1246,19.1367,24000.0
2010-04-26 10:05:00,31.65,31.71,31.65,31.68,18000.0,19.1428,19.1791,19.1428,19.1609,18000.0
2010-04-26 10:10:00,31.68,31.7,31.63,31.63,16100.0,19.1609,19.173,19.1307,19.1307,16100.0
2010-04-26 10:15:00,31.63,31.65,31.58,31.58,23300.0,19.1307,19.1428,19.1004,19.1004,23300.0
2010-04-26 10:20:00,31.58,31.6,31.55,31.58,17200.0,19.1004,19.1125,19.0823,19.1004,17200.0
2010-04-26 10:25:00,31.58,31.61,31.58,31.58,20000.0,19.1004,19.1186,19.1004,19.1004,20000.0
2010-04-26 10:30:00,31.59,31.64,31.57,31.59,28800.0,19.1065,19.1367,19.0944,19.1065,28800.0
2010-04-26 10:35:00,31.59,31.61,31.56,31.57,26100.0,19.1065,19.1186,19.0884,19.0944,26100.0
2010-04-26 10:40:00,31.57,31.62,31.56,31.61,14800.0,19.0944,19.1246,19.0884,19.1186,14800.0
2010-04-26 10:45:00,31.62,31.64,31.61,31.63,12900.0,19.1246,19.1367,19.1186,19.1307,12900.0
2010-04-26 10:50:00,31.62,31.68,31.62,31.65,18700.0,19.1246,19.1609,19.1246,19.1428,18700.0
2010-04-26 10:55:00,31.66,31.69,31.64,31.67,25500.0,19.1488,19.167,19.1367,19.1549,25500.0
2010-04-26 11:00:00,31.67,31.72,31.66,31.71,19200.0,19.1549,19.1851,19.1488,19.1791,19200.0
2010-04-26 11:05:00,31.71,31.72,31.7,31.71,17200.0,19.1791,19.1851,19.173,19.1791,17200.0
2010-04-26 11:10:00,31.7,31.72,31.68,31.72,12200.0,19.173,19.1851,19.1609,19.1851,12200.0
2010-04-26 11:15:00,31.72,31.73,31.69,31.69,13900.0,19.1851,19.1912,19.167,19.167,13900.0
2010-04-26 11:20:00,31.7,31.71,31.67,31.67,18400.0,19.173,19.1791,19.1549,19.1549,18400.0
2010-04-26 11:25:00,31.67,31.69,31.66,31.67,12600.0,19.1549,19.167,19.1488,19.1549,12600.0
2010-04-26 11:30:00,31.67,31.71,31.67,31.7,13600.0,19.1549,19.1791,19.1549,19.173,13600.0
2010-04-26 11:35:00,31.69,31.71,31.66,31.7,16300.0,19.167,19.1791,19.1488,19.173,16300.0
2010-04-26 11:40:00,31.7,31.71,31.69,31.71,9800.0,19.173,19.1791,19.167,19.1791,9800.0
2010-04-26 11:45:00,31.71,31.72,31.69,31.71,14300.0,19.1791,19.1851,19.167,19.1791,14300.0
2010-04-26 11:50:00,31.71,31.71,31.66,31.67,18100.0,19.1791,19.1791,19.1488,19.1549,18100.0
2010-04-26 11:55:00,31.67,31.67,31.64,31.65,10100.0,19.1549,19.1549,19.1367,19.1428,10100.0
2010-04-26 12:00:00,31.64,31.67,31.64,31.67,15900.0,19.1367,19.1549,19.1367,19.1549,15900.0
2010-04-26 12:05:00,31.67,31.68,31.65,31.65,21000.0,19.1549,19.1609,19.1428,19.1428,21000.0
2010-04-26 12:10:00,31.65,31.69,31.65,31.69,11700.0,19.1428,19.167,19.1428,19.167,11700.0
2010-04-26 12:15:00,31.68,31.7,31.68,31.68,14500.0,19.1609,19.173,19.1609,19.1609,14500.0
2010-04-26 12:20:00,31.69,31.7,31.66,31.7,13500.0,19.167,19.173,19.1488,19.173,13500.0
2010-04-26 12:25:00,31.69,31.69,31.64,31.66,26400.0,19.167,19.167,19.1367,19.1488,26400.0
2010-04-26 12:30:00,31.67,31.71,31.66,31.71,14800.0,19.1549,19.1791,19.1488,19.1791,14800.0
2010-04-26 12:35:00,31.71,31.75,31.71,31.75,17000.0,19.1791,19.2033,19.1791,19.2033,17000.0
2010-04-26 12:40:00,31.75,31.75,31.73,31.75,13600.0,19.2033,19.2033,19.1912,19.2033,13600.0
2010-04-26 12:45:00,31.75,31.76,31.73,31.76,16200.0,19.2033,19.2093,19.1912,19.2093,16200.0
2010-04-26 12:50:00,31.76,31.76,31.75,31.76,17100.0,19.2093,19.2093,19.2033,19.2093,17100.0
2010-04-26 12:55:00,31.76,31.79,31.76,31.79,10600.0,19.2093,19.2275,19.2093,19.2275,10600.0
2010-04-26 13:00:00,31.79,31.8,31.79,31.79,9100.0,19.2275,19.2335,19.2275,19.2275,9100.0
2010-04-26 13:05:00,31.8,31.8,31.76,31.76,14500.0,19.2335,19.2335,19.2093,19.2093,14500.0
2010-04-26 13:10:00,31.76,31.77,31.76,31.77,6800.0,19.2093,19.2154,19.2093,19.2154,6800.0
2010-04-26 13:15:00,31.77,31.79,31.76,31.79,11600.0,19.2154,19.2275,19.2093,19.2275,11600.0
2010-04-26 13:20:00,31.79,31.81,31.78,31.81,7400.0,19.2275,19.2396,19.2214,19.2396,7400.0
2010-04-26 13:25:00,31.81,31.81,31.76,31.77,11700.0,19.2396,19.2396,19.2093,19.2154,11700.0
2010-04-26 13:30:00,31.77,31.78,31.77,31.78,21500.0,19.2154,19.2214,19.2154,19.2214,21500.0
2010-04-26 13:35:00,31.78,31.8,31.77,31.79,30300.0,19.2214,19.2335,19.2154,19.2275,30300.0
2010-04-26 13:40:00,31.79,31.8,31.77,31.79,16500.0,19.2275,19.2335,19.2154,19.2275,16500.0
2010-04-26 13:45:00,31.79,31.8,31.78,31.79,15500.0,19.2275,19.2335,19.2214,19.2275,15500.0
2010-04-26 13:50:00,31.78,31.79,31.77,31.78,14900.0,19.2214,19.2275,19.2154,19.2214,14900.0
2010-04-26 13:55:00,31.78,31.79,31.76,31.77,13100.0,19.2214,19.2275,19.2093,19.2154,13100.0
2010-04-26 14:00:00,31.77,31.77,31.75,31.75,9200.0,19.2154,19.2154,19.2033,19.2033,9200.0
2010-04-26 14:05:00,31.75,31.77,31.74,31.74,16600.0,19.2033,19.2154,19.1972,19.1972,16600.0
2010-04-26 14:10:00,31.75,31.79,31.75,31.79,14700.0,19.2033,19.2275,19.2033,19.2275,14700.0
2010-04-26 14:15:00,31.79,31.8,31.78,31.8,15500.0,19.2275,19.2335,19.2214,19.2335,15500.0
2010-04-26 14:20:00,31.79,31.82,31.79,31.81,18000.0,19.2275,19.2456,19.2275,19.2396,18000.0
2010-04-26 14:25:00,31.81,31.82,31.8,31.82,24300.0,19.2396,19.2456,19.2335,19.2456,24300.0
2010-04-26 14:30:00,31.81,31.83,31.8,31.83,27500.0,19.2396,19.2517,19.2335,19.2517,27500.0
2010-04-26 14:35:00,31.83,31.84,31.8,31.8,32000.0,19.2517,19.2577,19.2335,19.2335,32000.0
2010-04-26 14:40:00,31.8,31.84,31.8,31.83,24200.0,19.2335,19.2577,19.2335,19.2517,24200.0
2010-04-26 14:45:00,31.83,31.84,31.82,31.83,21800.0,19.2517,19.2577,19.2456,19.2517,21800.0
2010-04-26 14:50:00,31.83,31.84,31.82,31.83,11500.0,19.2517,19.2577,19.2456,19.2517,11500.0
2010-04-26 14:55:00,31.82,31.83,31.76,31.77,21100.0,19.2456,19.2517,19.2093,19.2154,21100.0
2010-04-26 15:00:00,31.77,31.79,31.75,31.77,28300.0,19.2154,19.2275,19.2033,19.2154,28300.0
2010-04-26 15:05:00,31.77,31.78,31.74,31.75,32400.0,19.2154,19.2214,19.1972,19.2033,32400.0
2010-04-26 15:10:00,31.75,31.76,31.72,31.73,90800.0,19.2033,19.2093,19.1851,19.1912,90800.0
2010-04-26 15:15:00,31.72,31.73,31.7,31.71,40300.0,19.1851,19.1912,19.173,19.1791,40300.0
2010-04-26 15:20:00,31.7,31.72,31.69,31.72,20900.0,19.173,19.1851,19.167,19.1851,20900.0
2010-04-26 15:25:00,31.72,31.74,31.72,31.73,26500.0,19.1851,19.1972,19.1851,19.1912,26500.0
2010-04-26 15:30:00,31.73,31.75,31.72,31.73,41100.0,19.1912,19.2033,19.1851,19.1912,41100.0
2010-04-26 15:35:00,31.74,31.76,31.74,31.74,30700.0,19.1972,19.2093,19.1972,19.1972,30700.0
2010-04-26 15:40:00,31.75,31.75,31.73,31.74,37900.0,19.2033,19.2033,19.1912,19.1972,37900.0
2010-04-26 15:45:00,31.74,31.74,31.71,31.72,23200.0,19.1972,19.1972,19.1791,19.1851,23200.0
2010-04-26 15:50:00,31.71,31.75,31.71,31.75,44500.0,19.1791,19.2033,19.1791,19.2033,44500.0
2010-04-26 15:55:00,31.75,31.77,31.74,31.76,96200.0,19.2033,19.2154,19.1972,19.2093,96200.0
2010-04-27 09:30:00,31.7,31.75,31.62,31.68,44100.0,19.173,19.2033,19.1246,19.1609,44100.0
2010-04-27 09:35:00,31.68,31.68,31.61,31.66,40000.0,19.1609,19.1609,19.1186,19.1488,40000.0
2010-04-27 09:40:00,31.65,31.71,31.63,31.65,21000.0,19.1428,19.1791,19.1307,19.1428,21000.0
2010-04-27 09:45:00,31.65,31.71,31.62,31.63,23300.0,19.1428,19.1791,19.1246,19.1307,23300.0
2010-04-27 09:50:00,31.63,31.66,31.6,31.65,21200.0,19.1307,19.1488,19.1125,19.1428,21200.0
2010-04-27 09:55:00,31.65,31.7,31.63,31.66,27600.0,19.1428,19.173,19.1307,19.1488,27600.0
2010-04-27 10:00:00,31.67,31.74,31.65,31.69,31600.0,19.1549,19.1972,19.1428,19.167,31600.0
2010-04-27 10:05:00,31.69,31.75,31.68,31.71,25100.0,19.167,19.2033,19.1609,19.1791,25100.0
2010-04-27 10:10:00,31.7,31.71,31.69,31.71,11300.0,19.173,19.1791,19.167,19.1791,11300.0
2010-04-27 10:15:00,31.72,31.75,31.71,31.75,14600.0,19.1851,19.2033,19.1791,19.2033,14600.0
2010-04-27 10:20:00,31.75,31.81,31.75,31.78,28500.0,19.2033,19.2396,19.2033,19.2214,28500.0
2010-04-27 10:25:00,31.77,31.85,31.77,31.84,30700.0,19.2154,19.2638,19.2154,19.2577,30700.0
2010-04-27 10:30:00,31.84,31.91,31.83,31.89,50100.0,19.2577,19.3,19.2517,19.2879,50100.0
2010-04-27 10:35:00,31.89,31.89,31.83,31.86,30000.0,19.2879,19.2879,19.2517,19.2698,30000.0
2010-04-27 10:40:00,31.87,31.88,31.86,31.87,32100.0,19.2758,19.2819,19.2698,19.2758,32100.0
2010-04-27 10:45:00,31.87,31.9,31.85,31.85,30200.0,19.2758,19.294,19.2638,19.2638,30200.0
2010-04-27 10:50:00,31.85,31.85,31.76,31.78,53900.0,19.2638,19.2638,19.2093,19.2214,53900.0
2010-04-27 10:55:00,31.77,31.8,31.76,31.79,28700.0,19.2154,19.2335,19.2093,19.2275,28700.0
2010-04-27 11:00:00,31.79,31.8,31.75,31.78,24500.0,19.2275,19.2335,19.2033,19.2214,24500.0
2010-04-27 11:05:00,31.78,31.79,31.69,31.69,26700.0,19.2214,19.2275,19.167,19.167,26700.0
2010-04-27 11:10:00,31.69,31.7,31.6,31.62,41300.0,19.167,19.173,19.1125,19.1246,41300.0
2010-04-27 11:15:00,31.62,31.62,31.56,31.6,36500.0,19.1246,19.1246,19.0884,19.1125,36500.0
2010-04-27 11:20:00,31.59,31.61,31.56,31.57,39800.0,19.1065,19.1186,19.0884,19.0944,39800.0
2010-04-27 11:25:00,31.56,31.56,31.45,31.48,68100.0,19.0884,19.0884,19.0218,19.04,68100.0
2010-04-27 11:30:00,31.48,31.48,31.4,31.43,59600.0,19.04,19.04,18.9916,19.0097,59600.0
2010-04-27 11:35:00,31.43,31.43,31.34,31.36,32900.0,19.0097,19.0097,18.9553,18.9674,32900.0
2010-04-27 11:40:00,31.37,31.44,31.37,31.42,20800.0,18.9734,19.0158,18.9734,19.0037,20800.0
2010-04-27 11:45:00,31.41,31.43,31.37,31.37,19100.0,18.9976,19.0097,18.9734,18.9734,19100.0
2010-04-27 11:50:00,31.37,31.41,31.34,31.35,24200.0,18.9734,18.9976,18.9553,18.9613,24200.0
2010-04-27 11:55:00,31.35,31.42,31.35,31.4,23700.0,18.9613,19.0037,18.9613,18.9916,23700.0
2010-04-27 12:00:00,31.4,31.42,31.37,31.4,14800.0,18.9916,19.0037,18.9734,18.9916,14800.0
2010-04-27 12:05:00,31.41,31.41,31.37,31.39,11100.0,18.9976,18.9976,18.9734,18.9855,11100.0
2010-04-27 12:10:00,31.38,31.4,31.29,31.3,33900.0,18.9795,18.9916,18.925,18.9311,33900.0
2010-04-27 12:15:00,31.3,31.37,31.3,31.36,19400.0,18.9311,18.9734,18.9311,18.9674,19400.0
2010-04-27 12:20:00,31.36,31.41,31.35,31.4,12500.0,18.9674,18.9976,18.9613,18.9916,12500.0
2010-04-27 12:25:00,31.39,31.4,31.3,31.32,25200.0,18.9855,18.9916,18.9311,18.9432,25200.0
2010-04-27 12:30:00,31.32,31.34,31.31,31.33,8200.0,18.9432,18.9553,18.9371,18.9492,8200.0
2010-04-27 12:35:00,31.34,31.36,31.34,31.36,6900.0,18.9553,18.9674,18.9553,18.9674,6900.0
2010-04-27 12:40:00,31.36,31.36,31.33,31.36,7500.0,18.9674,18.9674,18.9492,18.9674,7500.0
2010-04-27 12:45:00,31.35,31.36,31.31,31.31,10400.0,18.9613,18.9674,18.9371,18.9371,10400.0
2010-04-27 12:50:00,31.32,31.35,31.32,31.35,10600.0,18.9432,18.9613,18.9432,18.9613,10600.0
2010-04-27 12:55:00,31.34,31.35,31.33,31.34,7400.0,18.9553,18.9613,18.9492,18.9553,7400.0
2010-04-27 13:00:00,31.34,31.35,31.34,31.35,9500.0,18.9553,18.9613,18.9553,18.9613,9500.0
2010-04-27 13:05:00,31.36,31.38,31.35,31.37,11800.0,18.9674,18.9795,18.9613,18.9734,11800.0
2010-04-27 13:10:00,31.36,31.38,31.35,31.38,7600.0,18.9674,18.9795,18.9613,18.9795,7600.0
2010-04-27 13:15:00,31.38,31.46,31.38,31.46,14100.0,18.9795,19.0279,18.9795,19.0279,14100.0
2010-04-27 13:20:00,31.47,31.47,31.44,31.44,20400.0,19.0339,19.0339,19.0158,19.0158,20400.0
2010-04-27 13:25:00,31.44,31.49,31.44,31.49,16500.0,19.0158,19.046,19.0158,19.046,16500.0
2010-04-27 13:30:00,31.5,31.5,31.45,31.45,13700.0,19.0521,19.0521,19.0218,19.0218,13700.0
2010-04-27 13:35:00,31.45,31.48,31.44,31.44,13500.0,19.0218,19.04,19.0158,19.0158,13500.0
2010-04-27 13:40:00,31.44,31.46,31.43,31.46,12100.0,19.0158,19.0279,19.0097,19.0279,12100.0
2010-04-27 13:45:00,31.47,31.49,31.46,31.47,15700.0,19.0339,19.046,19.0279,19.0339,15700.0
2010-04-27 13:50:00,31.48,31.49,31.46,31.46,13700.0,19.04,19.046,19.0279,19.0279,13700.0
2010-04-27 13:55:00,31.47,31.52,31.46,31.49,25100.0,19.0339,19.0642,19.0279,19.046,25100.0
2010-04-27 14:00:00,31.47,31.48,31.38,31.41,43600.0,19.0339,19.04,18.9795,18.9976,43600.0
2010-04-27 14:05:00,31.41,31.44,31.41,31.44,17000.0,18.9976,19.0158,18.9976,19.0158,17000.0
2010-04-27 14:10:00,31.44,31.44,31.42,31.42,8600.0,19.0158,19.0158,19.0037,19.0037,8600.0
2010-04-27 14:15:00,31.41,31.43,31.41,31.41,10700.0,18.9976,19.0097,18.9976,18.9976,10700.0
2010-04-27 14:20:00,31.41,31.41,31.35,31.37,43200.0,18.9976,18.9976,18.9613,18.9734,43200.0
2010-04-27 14:25:00,31.37,31.39,31.35,31.37,36900.0,18.9734,18.9855,18.9613,18.9734,36900.0
2010-04-27 14:30:00,31.36,31.39,31.36,31.37,21100.0,18.9674,18.9855,18.9674,18.9734,21100.0
2010-04-27 14:35:00,31.37,31.39,31.32,31.34,34300.0,18.9734,18.9855,18.9432,18.9553,34300.0
2010-04-27 14:40:00,31.35,31.37,31.32,31.32,19800.0,18.9613,18.9734,18.9432,18.9432,19800.0
2010-04-27 14:45:00,31.32,31.34,31.31,31.33,20400.0,18.9432,18.9553,18.9371,18.9492,20400.0
2010-04-27 14:50:00,31.32,31.34,31.29,31.33,22200.0,18.9432,18.9553,18.925,18.9492,22200.0
2010-04-27 14:55:00,31.34,31.34,31.28,31.32,31400.0,18.9553,18.9553,18.919,18.9432,31400.0
2010-04-27 15:00:00,31.31,31.35,31.28,31.34,52600.0,18.9371,18.9613,18.919,18.9553,52600.0
2010-04-27 15:05:00,31.33,31.37,31.32,31.36,69800.0,18.9492,18.9734,18.9432,18.9674,69800.0
2010-04-27 15:10:00,31.36,31.38,31.34,31.37,54500.0,18.9674,18.9795,18.9553,18.9734,54500.0
2010-04-27 15:15:00,31.37,31.45,31.34,31.44,63300.0,18.9734,19.0218,18.9553,19.0158,63300.0
2010-04-27 15:20:00,31.44,31.46,31.41,31.46,53900.0,19.0158,19.0279,18.9976,19.0279,53900.0
2010-04-27 15:25:00,31.46,31.46,31.38,31.39,40800.0,19.0279,19.0279,18.9795,18.9855,40800.0
2010-04-27 15:30:00,31.38,31.38,31.33,31.37,83700.0,18.9795,18.9795,18.9492,18.9734,83700.0
2010-04-27 15:35:00,31.36,31.38,31.35,31.36,44000.0,18.9674,18.9795,18.9613,18.9674,44000.0
2010-04-27 15:40:00,31.35,31.36,31.32,31.34,58200.0,18.9613,18.9674,18.9432,18.9553,58200.0
2010-04-27 15:45:00,31.34,31.34,31.22,31.23,88300.0,18.9553,18.9553,18.8827,18.8888,88300.0
2010-04-27 15:50:00,31.23,31.24,31.18,31.22,261200.0,18.8888,18.8948,18.8585,18.8827,261200.0
2010-04-27 15:55:00,31.21,31.27,31.21,31.26,185400.0,18.8767,18.913,18.8767,18.9069,185400.0
2010-04-28 09:30:00,31.36,31.56,31.3,31.38,30900.0,18.9674,19.0884,18.9311,18.9795,30900.0
2010-04-28 09:35:00,31.35,31.38,31.29,31.29,46600.0,18.9613,18.9795,18.925,18.925,46600.0
2010-04-28 09:40:00,31.29,31.29,31.21,31.22,26400.0,18.925,18.925,18.8767,18.8827,26400.0
2010-04-28 09:45:00,31.21,31.26,31.17,31.26,15800.0,18.8767,18.9069,18.8525,18.9069,15800.0
2010-04-28 09:50:00,31.27,31.27,31.19,31.2,18400.0,18.913,18.913,18.8646,18.8706,18400.0
2010-04-28 09:55:00,31.19,31.21,31.13,31.13,21700.0,18.8646,18.8767,18.8283,18.8283,21700.0
2010-04-28 10:00:00,31.13,31.23,31.12,31.21,62300.0,18.8283,18.8888,18.8222,18.8767,62300.0
2010-04-28 10:05:00,31.21,31.27,31.2,31.22,49000.0,18.8767,18.913,18.8706,18.8827,49000.0
2010-04-28 10:10:00,31.22,31.23,31.17,31.19,46400.0,18.8827,18.8888,18.8525,18.8646,46400.0
2010-04-28 10:15:00,31.19,31.24,31.18,31.18,40500.0,18.8646,18.8948,18.8585,18.8585,40500.0
2010-04-28 10:20:00,31.19,31.2,31.14,31.14,22400.0,18.8646,18.8706,18.8343,18.8343,22400.0
2010-04-28 10:25:00,31.13,31.2,31.12,31.18,19100.0,18.8283,18.8706,18.8222,18.8585,19100.0
2010-04-28 10:30:00,31.17,31.2,31.14,31.14,68200.0,18.8525,18.8706,18.8343,18.8343,68200.0
2010-04-28 10:35:00,31.14,31.14,31.06,31.09,52900.0,18.8343,18.8343,18.7859,18.8041,52900.0
2010-04-28 10:40:00,31.09,31.14,31.09,31.09,25700.0,18.8041,18.8343,18.8041,18.8041,25700.0
2010-04-28 10:45:00,31.09,31.14,31.06,31.06,24600.0,18.8041,18.8343,18.7859,18.7859,24600.0
2010-04-28 10:50:00,31.06,31.12,31.06,31.1,18400.0,18.7859,18.8222,18.7859,18.8101,18400.0
2010-04-28 10:55:00,31.09,31.1,31.06,31.1,11900.0,18.8041,18.8101,18.7859,18.8101,11900.0
2010-04-28 11:00:00,31.11,31.16,31.1,31.16,13200.0,18.8162,18.8464,18.8101,18.8464,13200.0
2010-04-28 11:05:00,31.16,31.21,31.16,31.17,17700.0,18.8464,18.8767,18.8464,18.8525,17700.0
2010-04-28 11:10:00,31.17,31.2,31.16,31.17,16000.0,18.8525,18.8706,18.8464,18.8525,16000.0
2010-04-28 11:15:00,31.17,31.18,31.16,31.18,13100.0,18.8525,18.8585,18.8464,18.8585,13100.0
2010-04-28 11:20:00,31.19,31.19,31.14,31.14,14800.0,18.8646,18.8646,18.8343,18.8343,14800.0
2010-04-28 11:25:00,31.14,31.14,31.02,31.09,85300.0,18.8343,18.8343,18.7617,18.8041,85300.0
2010-04-28 11:30:00,31.08,31.13,31.06,31.1,30700.0,18.798,18.8283,18.7859,18.8101,30700.0
2010-04-28 11:35:00,31.1,31.1,31.02,31.08,49800.0,18.8101,18.8101,18.7617,18.798,49800.0
2010-04-28 11:40:00,31.08,31.18,31.08,31.11,45300.0,18.798,18.8585,18.798,18.8162,45300.0
2010-04-28 11:45:00,31.12,31.15,31.11,31.15,19900.0,18.8222,18.8404,18.8162,18.8404,19900.0
2010-04-28 11:50:00,31.15,31.17,31.12,31.14,37700.0,18.8404,18.8525,18.8222,18.8343,37700.0
2010-04-28 11:55:00,31.14,31.15,31.08,31.08,42100.0,18.8343,18.8404,18.798,18.798,42100.0
2010-04-28 12:00:00,31.09,31.09,31.03,31.04,24100.0,18.8041,18.8041,18.7678,18.7738,24100.0
2010-04-28 12:05:00,31.03,31.08,31.03,31.08,12600.0,18.7678,18.798,18.7678,18.798,12600.0
2010-04-28 12:10:00,31.08,31.08,31.06,31.08,13000.0,18.798,18.798,18.7859,18.798,13000.0
2010-04-28 12:15:00,31.08,31.09,31.07,31.09,8900.0,18.798,18.8041,18.792,18.8041,8900.0
2010-04-28 12:20:00,31.09,31.14,31.09,31.12,17600.0,18.8041,18.8343,18.8041,18.8222,17600.0
2010-04-28 12:25:00,31.12,31.17,31.12,31.15,15300.0,18.8222,18.8525,18.8222,18.8404,15300.0
2010-04-28 12:30:00,31.14,31.16,31.12,31.12,9600.0,18.8343,18.8464,18.8222,18.8222,9600.0
2010-04-28 12:35:00,31.13,31.13,31.11,31.11,7900.0,18.8283,18.8283,18.8162,18.8162,7900.0
2010-04-28 12:40:00,31.12,31.14,31.11,31.12,9000.0,18.8222,18.8343,18.8162,18.8222,9000.0
2010-04-28 12:45:00,31.12,31.13,31.11,31.11,4700.0,18.8222,18.8283,18.8162,18.8162,4700.0
2010-04-28 12:50:00,31.11,31.15,31.11,31.15,4700.0,18.8162,18.8404,18.8162,18.8404,4700.0
2010-04-28 12:55:00,31.14,31.15,31.12,31.12,10800.0,18.8343,18.8404,18.8222,18.8222,10800.0
2010-04-28 13:00:00,31.12,31.14,31.12,31.13,5100.0,18.8222,18.8343,18.8222,18.8283,5100.0
2010-04-28 13:05:00,31.14,31.16,31.13,31.14,6600.0,18.8343,18.8464,18.8283,18.8343,6600.0
2010-04-28 13:10:00,31.15,31.17,31.13,31.15,17500.0,18.8404,18.8525,18.8283,18.8404,17500.0
2010-04-28 13:15:00,31.15,31.15,31.13,31.14,14000.0,18.8404,18.8404,18.8283,18.8343,14000.0
2010-04-28 13:20:00,31.14,31.15,31.13,31.15,15900.0,18.8343,18.8404,18.8283,18.8404,15900.0
2010-04-28 13:25:00,31.15,31.15,31.09,31.1,27500.0,18.8404,18.8404,18.8041,18.8101,27500.0
2010-04-28 13:30:00,31.1,31.12,31.08,31.09,33900.0,18.8101,18.8222,18.798,18.8041,33900.0
2010-04-28 13:35:00,31.09,31.12,31.08,31.12,9500.0,18.8041,18.8222,18.798,18.8222,9500.0
2010-04-28 13:40:00,31.12,31.13,31.11,31.12,8600.0,18.8222,18.8283,18.8162,18.8222,8600.0
2010-04-28 13:45:00,31.11,31.11,31.09,31.1,31100.0,18.8162,18.8162,18.8041,18.8101,31100.0
2010-04-28 13:50:00,31.09,31.1,31.09,31.1,2700.0,18.8041,18.8101,18.8041,18.8101,2700.0
2010-04-28 13:55:00,31.1,31.13,31.1,31.12,11600.0,18.8101,18.8283,18.8101,18.8222,11600.0
2010-04-28 14:00:00,31.12,31.12,31.11,31.12,3400.0,18.8222,18.8222,18.8162,18.8222,3400.0
2010-04-28 14:05:00,31.12,31.14,31.11,31.11,6600.0,18.8222,18.8343,18.8162,18.8162,6600.0
2010-04-28 14:10:00,31.11,31.17,31.1,31.12,54600.0,18.8162,18.8525,18.8101,18.8222,54600.0
2010-04-28 14:15:00,31.11,31.17,31.1,31.11,59400.0,18.8162,18.8525,18.8101,18.8162,59400.0
2010-04-28 14:20:00,31.11,31.22,31.1,31.17,76600.0,18.8162,18.8827,18.8101,18.8525,76600.0
2010-04-28 14:25:00,31.17,31.22,31.15,31.16,41600.0,18.8525,18.8827,18.8404,18.8464,41600.0
2010-04-28 14:30:00,31.16,31.18,31.1,31.17,40400.0,18.8464,18.8585,18.8101,18.8525,40400.0
2010-04-28 14:35:00,31.17,31.18,31.14,31.17,26400.0,18.8525,18.8585,18.8343,18.8525,26400.0
2010-04-28 14:40:00,31.17,31.18,31.16,31.17,20900.0,18.8525,18.8585,18.8464,18.8525,20900.0
2010-04-28 14:45:00,31.18,31.18,31.12,31.14,55500.0,18.8585,18.8585,18.8222,18.8343,55500.0
2010-04-28 14:50:00,31.13,31.21,31.13,31.2,46100.0,18.8283,18.8767,18.8283,18.8706,46100.0
2010-04-28 14:55:00,31.2,31.21,31.17,31.2,42900.0,18.8706,18.8767,18.8525,18.8706,42900.0
2010-04-28 15:00:00,31.2,31.23,31.19,31.2,64400.0,18.8706,18.8888,18.8646,18.8706,64400.0
2010-04-28 15:05:00,31.2,31.2,31.14,31.14,42300.0,18.8706,18.8706,18.8343,18.8343,42300.0
2010-04-28 15:10:00,31.15,31.15,31.13,31.15,27200.0,18.8404,18.8404,18.8283,18.8404,27200.0
2010-04-28 15:15:00,31.14,31.17,31.13,31.16,41600.0,18.8343,18.8525,18.8283,18.8464,41600.0
2010-04-28 15:20:00,31.16,31.16,31.13,31.14,28500.0,18.8464,18.8464,18.8283,18.8343,28500.0
2010-04-28 15:25:00,31.14,31.15,31.12,31.13,30800.0,18.8343,18.8404,18.8222,18.8283,30800.0
2010-04-28 15:30:00,31.13,31.15,31.13,31.13,46500.0,18.8283,18.8404,18.8283,18.8283,46500.0
2010-04-28 15:35:00,31.13,31.14,31.1,31.1,60000.0,18.8283,18.8343,18.8101,18.8101,60000.0
2010-04-28 15:40:00,31.1,31.1,31.08,31.08,16900.0,18.8101,18.8101,18.798,18.798,16900.0
2010-04-28 15:45:00,31.09,31.09,31.03,31.05,68200.0,18.8041,18.8041,18.7678,18.7799,68200.0
2010-04-28 15:50:00,31.04,31.13,31.04,31.13,41000.0,18.7738,18.8283,18.7738,18.8283,41000.0
2010-04-28 15:55:00,31.13,31.14,31.11,31.13,210900.0,18.8283,18.8343,18.8162,18.8283,210900.0
2010-04-29 09:30:00,30.58,30.91,30.58,30.67,68600.0,18.6812,18.8828,18.6812,18.7362,68600.0
2010-04-29 09:35:00,30.69,30.75,30.64,30.68,77500.0,18.7484,18.7851,18.7179,18.7423,77500.0
2010-04-29 09:40:00,30.68,30.7,30.63,30.64,26700.0,18.7423,18.7545,18.7118,18.7179,26700.0
2010-04-29 09:45:00,30.64,30.68,30.63,30.65,57100.0,18.7179,18.7423,18.7118,18.724,57100.0
2010-04-29 09:50:00,30.65,30.65,30.62,30.64,26600.0,18.724,18.724,18.7057,18.7179,26600.0
2010-04-29 09:55:00,30.63,30.63,30.59,30.59,24300.0,18.7118,18.7118,18.6873,18.6873,24300.0
2010-04-29 10:00:00,30.59,30.67,30.56,30.66,52200.0,18.6873,18.7362,18.669,18.7301,52200.0
2010-04-29 10:05:00,30.67,30.69,30.63,30.66,30400.0,18.7362,18.7484,18.7118,18.7301,30400.0
2010-04-29 10:10:00,30.65,30.69,30.65,30.68,35100.0,18.724,18.7484,18.724,18.7423,35100.0
2010-04-29 10:15:00,30.67,30.68,30.64,30.68,18400.0,18.7362,18.7423,18.7179,18.7423,18400.0
2010-04-29 10:20:00,30.68,30.7,30.67,30.7,63200.0,18.7423,18.7545,18.7362,18.7545,63200.0
2010-04-29 10:25:00,30.69,30.74,30.69,30.72,27200.0,18.7484,18.779,18.7484,18.7668,27200.0
2010-04-29 10:30:00,30.72,30.79,30.72,30.78,39500.0,18.7668,18.8095,18.7668,18.8034,39500.0
2010-04-29 10:35:00,30.79,30.8,30.75,30.75,51400.0,18.8095,18.8156,18.7851,18.7851,51400.0
2010-04-29 10:40:00,30.75,30.76,30.73,30.76,43300.0,18.7851,18.7912,18.7729,18.7912,43300.0
2010-04-29 10:45:00,30.76,30.78,30.75,30.77,20500.0,18.7912,18.8034,18.7851,18.7973,20500.0
2010-04-29 10:50:00,30.77,30.82,30.76,30.79,70000.0,18.7973,18.8279,18.7912,18.8095,70000.0
2010-04-29 10:55:00,30.78,30.8,30.77,30.78,58300.0,18.8034,18.8156,18.7973,18.8034,58300.0
2010-04-29 11:00:00,30.79,30.8,30.74,30.79,41700.0,18.8095,18.8156,18.779,18.8095,41700.0
2010-04-29 11:05:00,30.79,30.8,30.75,30.79,28700.0,18.8095,18.8156,18.7851,18.8095,28700.0
2010-04-29 11:10:00,30.78,30.8,30.75,30.77,47200.0,18.8034,18.8156,18.7851,18.7973,47200.0
2010-04-29 11:15:00,30.76,30.77,30.73,30.75,59500.0,18.7912,18.7973,18.7729,18.7851,59500.0
2010-04-29 11:20:00,30.76,30.77,30.75,30.76,19400.0,18.7912,18.7973,18.7851,18.7912,19400.0
2010-04-29 11:25:00,30.76,30.77,30.74,30.75,35200.0,18.7912,18.7973,18.779,18.7851,35200.0
2010-04-29 11:30:00,30.75,30.79,30.75,30.78,22300.0,18.7851,18.8095,18.7851,18.8034,22300.0
2010-04-29 11:35:00,30.78,30.8,30.77,30.8,34900.0,18.8034,18.8156,18.7973,18.8156,34900.0
2010-04-29 11:40:00,30.8,30.82,30.75,30.75,49400.0,18.8156,18.8279,18.7851,18.7851,49400.0
2010-04-29 11:45:00,30.76,30.78,30.75,30.76,37000.0,18.7912,18.8034,18.7851,18.7912,37000.0
2010-04-29 11:50:00,30.76,30.79,30.75,30.78,11800.0,18.7912,18.8095,18.7851,18.8034,11800.0
2010-04-29 11:55:00,30.78,30.82,30.78,30.81,47400.0,18.8034,18.8279,18.8034,18.8217,47400.0
2010-04-29 12:00:00,30.83,30.87,30.82,30.86,63600.0,18.834,18.8584,18.8279,18.8523,63600.0
2010-04-29 12:05:00,30.85,30.87,30.85,30.87,6200.0,18.8462,18.8584,18.8462,18.8584,6200.0
2010-04-29 12:10:00,30.88,30.88,30.87,30.88,10300.0,18.8645,18.8645,18.8584,18.8645,10300.0
2010-04-29 12:15:00,30.88,30.92,30.88,30.88,37000.0,18.8645,18.8889,18.8645,18.8645,37000.0
2010-04-29 12:20:00,30.88,30.88,30.87,30.87,10000.0,18.8645,18.8645,18.8584,18.8584,10000.0
2010-04-29 12:25:00,30.88,30.88,30.84,30.85,33400.0,18.8645,18.8645,18.8401,18.8462,33400.0
2010-04-29 12:30:00,30.84,30.85,30.83,30.83,45900.0,18.8401,18.8462,18.834,18.834,45900.0
2010-04-29 12:35:00,30.84,30.84,30.79,30.8,16000.0,18.8401,18.8401,18.8095,18.8156,16000.0
2010-04-29 12:40:00,30.8,30.84,30.79,30.82,84400.0,18.8156,18.8401,18.8095,18.8279,84400.0
2010-04-29 12:45:00,30.82,30.83,30.79,30.8,47600.0,18.8279,18.834,18.8095,18.8156,47600.0
2010-04-29 12:50:00,30.81,30.81,30.8,30.8,3900.0,18.8217,18.8217,18.8156,18.8156,3900.0
2010-04-29 12:55:00,30.8,30.8,30.75,30.78,51700.0,18.8156,18.8156,18.7851,18.8034,51700.0
2010-04-29 13:00:00,30.78,30.82,30.78,30.82,14800.0,18.8034,18.8279,18.8034,18.8279,14800.0
2010-04-29 13:05:00,30.82,30.83,30.79,30.79,15800.0,18.8279,18.834,18.8095,18.8095,15800.0
2010-04-29 13:10:00,30.79,30.81,30.78,30.78,30000.0,18.8095,18.8217,18.8034,18.8034,30000.0
2010-04-29 13:15:00,30.78,30.79,30.77,30.78,29400.0,18.8034,18.8095,18.7973,18.8034,29400.0
2010-04-29 13:20:00,30.78,30.84,30.77,30.82,20400.0,18.8034,18.8401,18.7973,18.8279,20400.0
2010-04-29 13:25:00,30.83,30.83,30.79,30.8,22000.0,18.834,18.834,18.8095,18.8156,22000.0
2010-04-29 13:30:00,30.79,30.8,30.78,30.8,22100.0,18.8095,18.8156,18.8034,18.8156,22100.0
2010-04-29 13:35:00,30.79,30.8,30.79,30.79,9900.0,18.8095,18.8156,18.8095,18.8095,9900.0
2010-04-29 13:40:00,30.8,30.8,30.76,30.76,27900.0,18.8156,18.8156,18.7912,18.7912,27900.0
2010-04-29 13:45:00,30.76,30.77,30.74,30.76,53200.0,18.7912,18.7973,18.779,18.7912,53200.0
2010-04-29 13:50:00,30.77,30.78,30.77,30.77,14900.0,18.7973,18.8034,18.7973,18.7973,14900.0
2010-04-29 13:55:00,30.78,30.8,30.77,30.8,26200.0,18.8034,18.8156,18.7973,18.8156,26200.0
2010-04-29 14:00:00,30.8,30.8,30.79,30.8,9800.0,18.8156,18.8156,18.8095,18.8156,9800.0
2010-04-29 14:05:00,30.79,30.8,30.76,30.78,62800.0,18.8095,18.8156,18.7912,18.8034,62800.0
2010-04-29 14:10:00,30.78,30.81,30.77,30.81,32200.0,18.8034,18.8217,18.7973,18.8217,32200.0
2010-04-29 14:15:00,30.81,30.81,30.78,30.79,17800.0,18.8217,18.8217,18.8034,18.8095,17800.0
2010-04-29 14:20:00,30.79,30.8,30.78,30.78,17000.0,18.8095,18.8156,18.8034,18.8034,17000.0
2010-04-29 14:25:00,30.78,30.79,30.78,30.79,6000.0,18.8034,18.8095,18.8034,18.8095,6000.0
2010-04-29 14:30:00,30.78,30.8,30.77,30.78,38300.0,18.8034,18.8156,18.7973,18.8034,38300.0
2010-04-29 14:35:00,30.79,30.8,30.76,30.76,34700.0,18.8095,18.8156,18.7912,18.7912,34700.0
2010-04-29 14:40:00,30.76,30.78,30.74,30.77,32200.0,18.7912,18.8034,18.779,18.7973,32200.0
2010-04-29 14:45:00,30.77,30.8,30.77,30.79,23600.0,18.7973,18.8156,18.7973,18.8095,23600.0
2010-04-29 14:50:00,30.8,30.8,30.77,30.78,35300.0,18.8156,18.8156,18.7973,18.8034,35300.0
2010-04-29 14:55:00,30.78,30.78,30.77,30.77,20600.0,18.8034,18.8034,18.7973,18.7973,20600.0
2010-04-29 15:00:00,30.77,30.79,30.75,30.78,44400.0,18.7973,18.8095,18.7851,18.8034,44400.0
2010-04-29 15:05:00,30.79,30.83,30.78,30.83,26100.0,18.8095,18.834,18.8034,18.834,26100.0
2010-04-29 15:10:00,30.83,30.83,30.82,30.83,15100.0,18.834,18.834,18.8279,18.834,15100.0
2010-04-29 15:15:00,30.83,30.84,30.82,30.83,45800.0,18.834,18.8401,18.8279,18.834,45800.0
2010-04-29 15:20:00,30.83,30.84,30.82,30.82,25600.0,18.834,18.8401,18.8279,18.8279,25600.0
2010-04-29 15:25:00,30.83,30.85,30.82,30.85,28400.0,18.834,18.8462,18.8279,18.8462,28400.0
2010-04-29 15:30:00,30.84,30.85,30.84,30.84,28300.0,18.8401,18.8462,18.8401,18.8401,28300.0
2010-04-29 15:35:00,30.84,30.88,30.84,30.88,61800.0,18.8401,18.8645,18.8401,18.8645,61800.0
2010-04-29 15:40:00,30.87,30.89,30.86,30.89,77700.0,18.8584,18.8706,18.8523,18.8706,77700.0
2010-04-29 15:45:00,30.89,30.89,30.88,30.89,42400.0,18.8706,18.8706,18.8645,18.8706,42400.0
2010-04-29 15:50:00,30.89,30.89,30.88,30.88,82000.0,18.8706,18.8706,18.8645,18.8645,82000.0
2010-04-29 15:55:00,30.88,30.91,30.85,30.89,198300.0,18.8645,18.8828,18.8462,18.8706,198300.0
2010-04-30 09:30:00,31.05,31.05,30.81,30.87,57500.0,18.9684,18.9684,18.8217,18.8584,57500.0
2010-04-30 09:35:00,30.85,30.94,30.85,30.91,22500.0,18.8462,18.9012,18.8462,18.8828,22500.0
2010-04-30 09:40:00,30.91,31.01,30.89,31.01,31800.0,18.8828,18.9439,18.8706,18.9439,31800.0
2010-04-30 09:45:00,31.01,31.01,30.9,30.92,36100.0,18.9439,18.9439,18.8767,18.8889,36100.0
2010-04-30 09:50:00,30.91,30.93,30.88,30.93,45200.0,18.8828,18.895,18.8645,18.895,45200.0
2010-04-30 09:55:00,30.92,30.93,30.83,30.86,24300.0,18.8889,18.895,18.834,18.8523,24300.0
2010-04-30 10:00:00,30.87,30.87,30.8,30.81,46700.0,18.8584,18.8584,18.8156,18.8217,46700.0
2010-04-30 10:05:00,30.81,30.84,30.71,30.8,58700.0,18.8217,18.8401,18.7607,18.8156,58700.0
2010-04-30 10:10:00,30.8,30.83,30.74,30.76,32000.0,18.8156,18.834,18.779,18.7912,32000.0
2010-04-30 10:15:00,30.74,30.74,30.7,30.71,39000.0,18.779,18.779,18.7545,18.7607,39000.0
2010-04-30 10:20:00,30.72,30.74,30.72,30.73,23600.0,18.7668,18.779,18.7668,18.7729,23600.0
2010-04-30 10:25:00,30.72,30.78,30.72,30.78,16900.0,18.7668,18.8034,18.7668,18.8034,16900.0
2010-04-30 10:30:00,30.78,30.81,30.76,30.8,29500.0,18.8034,18.8217,18.7912,18.8156,29500.0
2010-04-30 10:35:00,30.8,30.81,30.77,30.81,30000.0,18.8156,18.8217,18.7973,18.8217,30000.0
2010-04-30 10:40:00,30.8,30.83,30.8,30.83,29800.0,18.8156,18.834,18.8156,18.834,29800.0
2010-04-30 10:45:00,30.82,30.9,30.82,30.87,42700.0,18.8279,18.8767,18.8279,18.8584,42700.0
2010-04-30 10:50:00,30.87,30.89,30.85,30.89,20600.0,18.8584,18.8706,18.8462,18.8706,20600.0
2010-04-30 10:55:00,30.89,30.93,30.89,30.93,23600.0,18.8706,18.895,18.8706,18.895,23600.0
2010-04-30 11:00:00,30.93,30.96,30.91,30.92,44900.0,18.895,18.9134,18.8828,18.8889,44900.0
2010-04-30 11:05:00,30.92,30.92,30.85,30.85,27300.0,18.8889,18.8889,18.8462,18.8462,27300.0
2010-04-30 11:10:00,30.85,30.86,30.84,30.84,15200.0,18.8462,18.8523,18.8401,18.8401,15200.0
2010-04-30 11:15:00,30.84,30.84,30.8,30.83,39100.0,18.8401,18.8401,18.8156,18.834,39100.0
2010-04-30 11:20:00,30.82,30.85,30.82,30.84,29000.0,18.8279,18.8462,18.8279,18.8401,29000.0
2010-04-30 11:25:00,30.84,30.87,30.83,30.85,22800.0,18.8401,18.8584,18.834,18.8462,22800.0
2010-04-30 11:30:00,30.85,30.88,30.84,30.88,11800.0,18.8462,18.8645,18.8401,18.8645,11800.0
2010-04-30 11:35:00,30.87,30.89,30.83,30.84,35500.0,18.8584,18.8706,18.834,18.8401,35500.0
2010-04-30 11:40:00,30.84,30.85,30.82,30.82,47900.0,18.8401,18.8462,18.8279,18.8279,47900.0
2010-04-30 11:45:00,30.82,30.87,30.81,30.83,21600.0,18.8279,18.8584,18.8217,18.834,21600.0
2010-04-30 11:50:00,30.83,30.85,30.82,30.84,59600.0,18.834,18.8462,18.8279,18.8401,59600.0
2010-04-30 11:55:00,30.84,30.87,30.84,30.87,12400.0,18.8401,18.8584,18.8401,18.8584,12400.0
2010-04-30 12:00:00,30.87,30.88,30.8,30.81,32000.0,18.8584,18.8645,18.8156,18.8217,32000.0
2010-04-30 12:05:00,30.81,30.81,30.78,30.79,26600.0,18.8217,18.8217,18.8034,18.8095,26600.0
2010-04-30 12:10:00,30.79,30.83,30.78,30.82,23000.0,18.8095,18.834,18.8034,18.8279,23000.0
2010-04-30 12:15:00,30.82,30.83,30.79,30.81,51600.0,18.8279,18.834,18.8095,18.8217,51600.0
2010-04-30 12:20:00,30.81,30.81,30.75,30.77,34300.0,18.8217,18.8217,18.7851,18.7973,34300.0
2010-04-30 12:25:00,30.77,30.78,30.74,30.74,18000.0,18.7973,18.8034,18.779,18.779,18000.0
2010-04-30 12:30:00,30.74,30.76,30.73,30.76,10900.0,18.779,18.7912,18.7729,18.7912,10900.0
2010-04-30 12:35:00,30.75,30.77,30.72,30.75,47000.0,18.7851,18.7973,18.7668,18.7851,47000.0
2010-04-30 12:40:00,30.75,30.78,30.75,30.76,16300.0,18.7851,18.8034,18.7851,18.7912,16300.0
2010-04-30 12:45:00,30.75,30.78,30.74,30.77,11700.0,18.7851,18.8034,18.779,18.7973,11700.0
2010-04-30 12:50:00,30.76,30.77,30.7,30.7,16900.0,18.7912,18.7973,18.7545,18.7545,16900.0
2010-04-30 12:55:00,30.71,30.71,30.66,30.69,20400.0,18.7607,18.7607,18.7301,18.7484,20400.0
2010-04-30 13:00:00,30.69,30.72,30.69,30.71,13900.0,18.7484,18.7668,18.7484,18.7607,13900.0
2010-04-30 13:05:00,30.72,30.72,30.68,30.71,19200.0,18.7668,18.7668,18.7423,18.7607,19200.0
2010-04-30 13:10:00,30.71,30.73,30.7,30.73,10500.0,18.7607,18.7729,18.7545,18.7729,10500.0
2010-04-30 13:15:00,30.73,30.78,30.73,30.76,25300.0,18.7729,18.8034,18.7729,18.7912,25300.0
2010-04-30 13:20:00,30.76,30.77,30.73,30.74,18300.0,18.7912,18.7973,18.7729,18.779,18300.0
2010-04-30 13:25:00,30.75,30.78,30.75,30.78,7300.0,18.7851,18.8034,18.7851,18.8034,7300.0
2010-04-30 13:30:00,30.78,30.78,30.72,30.72,15700.0,18.8034,18.8034,18.7668,18.7668,15700.0
2010-04-30 13:35:00,30.72,30.77,30.72,30.76,16900.0,18.7668,18.7973,18.7668,18.7912,16900.0
2010-04-30 13:40:00,30.77,30.78,30.76,30.77,13100.0,18.7973,18.8034,18.7912,18.7973,13100.0
2010-04-30 13:45:00,30.78,30.8,30.78,30.79,15400.0,18.8034,18.8156,18.8034,18.8095,15400.0
2010-04-30 13:50:00,30.8,30.8,30.78,30.78,8600.0,18.8156,18.8156,18.8034,18.8034,8600.0
2010-04-30 13:55:00,30.78,30.78,30.75,30.75,13200.0,18.8034,18.8034,18.7851,18.7851,13200.0
2010-04-30 14:00:00,30.74,30.74,30.7,30.7,12300.0,18.779,18.779,18.7545,18.7545,12300.0
2010-04-30 14:05:00,30.7,30.71,30.68,30.7,39900.0,18.7545,18.7607,18.7423,18.7545,39900.0
2010-04-30 14:10:00,30.7,30.7,30.67,30.7,35300.0,18.7545,18.7545,18.7362,18.7545,35300.0
2010-04-30 14:15:00,30.7,30.71,30.68,30.7,12800.0,18.7545,18.7607,18.7423,18.7545,12800.0
2010-04-30 14:20:00,30.69,30.7,30.66,30.67,16400.0,18.7484,18.7545,18.7301,18.7362,16400.0
2010-04-30 14:25:00,30.68,30.7,30.66,30.68,25900.0,18.7423,18.7545,18.7301,18.7423,25900.0
2010-04-30 14:30:00,30.68,30.68,30.64,30.66,20200.0,18.7423,18.7423,18.7179,18.7301,20200.0
2010-04-30 14:35:00,30.66,30.66,30.6,30.6,28000.0,18.7301,18.7301,18.6935,18.6935,28000.0
2010-04-30 14:40:00,30.61,30.61,30.57,30.6,26700.0,18.6996,18.6996,18.6751,18.6935,26700.0
2010-04-30 14:45:00,30.6,30.6,30.57,30.59,17900.0,18.6935,18.6935,18.6751,18.6873,17900.0
2010-04-30 14:50:00,30.6,30.62,30.57,30.6,27100.0,18.6935,18.7057,18.6751,18.6935,27100.0
2010-04-30 14:55:00,30.6,30.62,30.58,30.59,34100.0,18.6935,18.7057,18.6812,18.6873,34100.0
2010-04-30 15:00:00,30.58,30.62,30.58,30.59,32800.0,18.6812,18.7057,18.6812,18.6873,32800.0
2010-04-30 15:05:00,30.59,30.64,30.58,30.64,50300.0,18.6873,18.7179,18.6812,18.7179,50300.0
2010-04-30 15:10:00,30.63,30.68,30.63,30.67,58900.0,18.7118,18.7423,18.7118,18.7362,58900.0
2010-04-30 15:15:00,30.66,30.71,30.66,30.71,41300.0,18.7301,18.7607,18.7301,18.7607,41300.0
2010-04-30 15:20:00,30.71,30.71,30.66,30.67,58800.0,18.7607,18.7607,18.7301,18.7362,58800.0
2010-04-30 15:25:00,30.68,30.68,30.63,30.65,92800.0,18.7423,18.7423,18.7118,18.724,92800.0
2010-04-30 15:30:00,30.65,30.67,30.64,30.66,44600.0,18.724,18.7362,18.7179,18.7301,44600.0
2010-04-30 15:35:00,30.66,30.67,30.64,30.66,58500.0,18.7301,18.7362,18.7179,18.7301,58500.0
2010-04-30 15:40:00,30.66,30.66,30.62,30.64,80900.0,18.7301,18.7301,18.7057,18.7179,80900.0
2010-04-30 15:45:00,30.65,30.66,30.63,30.64,61100.0,18.724,18.7301,18.7118,18.7179,61100.0
2010-04-30 15:50:00,30.64,30.65,30.62,30.63,115200.0,18.7179,18.724,18.7057,18.7118,115200.0
2010-04-30 15:55:00,30.63,30.65,30.56,30.58,169700.0,18.7118,18.724,18.669,18.6812,169700.0
2010-05-03 09:30:00,30.6,30.64,30.56,30.59,49700.0,18.6935,18.7179,18.669,18.6873,49700.0
2010-05-03 09:35:00,30.56,30.59,30.52,30.52,45700.0,18.669,18.6873,18.6446,18.6446,45700.0
2010-05-03 09:40:00,30.52,30.53,30.46,30.52,41000.0,18.6446,18.6507,18.6079,18.6446,41000.0
2010-05-03 09:45:00,30.53,30.55,30.5,30.53,25700.0,18.6507,18.6629,18.6324,18.6507,25700.0
2010-05-03 09:50:00,30.53,30.6,30.53,30.6,13700.0,18.6507,18.6935,18.6507,18.6935,13700.0
2010-05-03 09:55:00,30.6,30.61,30.56,30.56,23300.0,18.6935,18.6996,18.669,18.669,23300.0
2010-05-03 10:00:00,30.56,30.56,30.5,30.51,32400.0,18.669,18.669,18.6324,18.6385,32400.0
2010-05-03 10:05:00,30.52,30.58,30.51,30.58,26400.0,18.6446,18.6812,18.6385,18.6812,26400.0
2010-05-03 10:10:00,30.58,30.6,30.57,30.59,17100.0,18.6812,18.6935,18.6751,18.6873,17100.0
2010-05-03 10:15:00,30.59,30.59,30.56,30.56,7200.0,18.6873,18.6873,18.669,18.669,7200.0
2010-05-03 10:20:00,30.57,30.61,30.57,30.59,38700.0,18.6751,18.6996,18.6751,18.6873,38700.0
2010-05-03 10:25:00,30.58,30.61,30.55,30.55,13000.0,18.6812,18.6996,18.6629,18.6629,13000.0
2010-05-03 10:30:00,30.56,30.56,30.52,30.54,21900.0,18.669,18.669,18.6446,18.6568,21900.0
2010-05-03 10:35:00,30.54,30.59,30.54,30.59,23800.0,18.6568,18.6873,18.6568,18.6873,23800.0
2010-05-03 10:40:00,30.58,30.63,30.58,30.61,20000.0,18.6812,18.7118,18.6812,18.6996,20000.0
2010-05-03 10:45:00,30.61,30.61,30.56,30.6,22300.0,18.6996,18.6996,18.669,18.6935,22300.0
2010-05-03 10:50:00,30.59,30.62,30.54,30.57,23200.0,18.6873,18.7057,18.6568,18.6751,23200.0
2010-05-03 10:55:00,30.57,30.57,30.5,30.53,68500.0,18.6751,18.6751,18.6324,18.6507,68500.0
2010-05-03 11:00:00,30.52,30.53,30.48,30.5,43800.0,18.6446,18.6507,18.6201,18.6324,43800.0
2010-05-03 11:05:00,30.49,30.52,30.47,30.47,26800.0,18.6263,18.6446,18.614,18.614,26800.0
2010-05-03 11:10:00,30.47,30.53,30.47,30.52,21800.0,18.614,18.6507,18.614,18.6446,21800.0
2010-05-03 11:15:00,30.51,30.55,30.5,30.52,16100.0,18.6385,18.6629,18.6324,18.6446,16100.0
2010-05-03 11:20:00,30.53,30.55,30.52,30.53,13300.0,18.6507,18.6629,18.6446,18.6507,13300.0
2010-05-03 11:25:00,30.54,30.56,30.52,30.56,20200.0,18.6568,18.669,18.6446,18.669,20200.0
2010-05-03 11:30:00,30.56,30.58,30.55,30.58,22700.0,18.669,18.6812,18.6629,18.6812,22700.0
2010-05-03 11:35:00,30.58,30.59,30.57,30.58,7800.0,18.6812,18.6873,18.6751,18.6812,7800.0
2010-05-03 11:40:00,30.58,30.63,30.57,30.63,33300.0,18.6812,18.7118,18.6751,18.7118,33300.0
2010-05-03 11:45:00,30.63,30.7,30.63,30.68,30200.0,18.7118,18.7545,18.7118,18.7423,30200.0
2010-05-03 11:50:00,30.68,30.7,30.67,30.67,46400.0,18.7423,18.7545,18.7362,18.7362,46400.0
2010-05-03 11:55:00,30.67,30.71,30.67,30.7,18800.0,18.7362,18.7607,18.7362,18.7545,18800.0
2010-05-03 12:00:00,30.7,30.73,30.67,30.73,31300.0,18.7545,18.7729,18.7362,18.7729,31300.0
2010-05-03 12:05:00,30.72,30.73,30.67,30.67,23800.0,18.7668,18.7729,18.7362,18.7362,23800.0
2010-05-03 12:10:00,30.67,30.68,30.65,30.65,16400.0,18.7362,18.7423,18.724,18.724,16400.0
2010-05-03 12:15:00,30.64,30.7,30.64,30.7,17800.0,18.7179,18.7545,18.7179,18.7545,17800.0
2010-05-03 12:20:00,30.7,30.75,30.7,30.74,37500.0,18.7545,18.7851,18.7545,18.779,37500.0
2010-05-03 12:25:00,30.74,30.79,30.74,30.79,24600.0,18.779,18.8095,18.779,18.8095,24600.0
2010-05-03 12:30:00,30.79,30.8,30.77,30.79,26100.0,18.8095,18.8156,18.7973,18.8095,26100.0
2010-05-03 12:35:00,30.8,30.83,30.79,30.81,12200.0,18.8156,18.834,18.8095,18.8217,12200.0
2010-05-03 12:40:00,30.8,30.82,30.79,30.82,20700.0,18.8156,18.8279,18.8095,18.8279,20700.0
2010-05-03 12:45:00,30.82,30.85,30.81,30.83,36600.0,18.8279,18.8462,18.8217,18.834,36600.0
2010-05-03 12:50:00,30.83,30.86,30.82,30.85,27500.0,18.834,18.8523,18.8279,18.8462,27500.0
2010-05-03 12:55:00,30.85,30.89,30.84,30.87,25900.0,18.8462,18.8706,18.8401,18.8584,25900.0
2010-05-03 13:00:00,30.87,30.88,30.82,30.85,19300.0,18.8584,18.8645,18.8279,18.8462,19300.0
2010-05-03 13:05:00,30.85,30.85,30.82,30.84,15700.0,18.8462,18.8462,18.8279,18.8401,15700.0
2010-05-03 13:10:00,30.84,30.85,30.82,30.83,16900.0,18.8401,18.8462,18.8279,18.834,16900.0
2010-05-03 13:15:00,30.84,30.85,30.82,30.82,20900.0,18.8401,18.8462,18.8279,18.8279,20900.0
2010-05-03 13:20:00,30.83,30.86,30.83,30.84,22100.0,18.834,18.8523,18.834,18.8401,22100.0
2010-05-03 13:25:00,30.84,30.84,30.82,30.82,17300.0,18.8401,18.8401,18.8279,18.8279,17300.0
2010-05-03 13:30:00,30.83,30.86,30.82,30.85,12400.0,18.834,18.8523,18.8279,18.8462,12400.0
2010-05-03 13:35:00,30.84,30.89,30.82,30.87,20000.0,18.8401,18.8706,18.8279,18.8584,20000.0
2010-05-03 13:40:00,30.87,30.9,30.85,30.85,25100.0,18.8584,18.8767,18.8462,18.8462,25100.0
2010-05-03 13:45:00,30.86,30.86,30.84,30.84,13200.0,18.8523,18.8523,18.8401,18.8401,13200.0
2010-05-03 13:50:00,30.85,30.85,30.82,30.83,14700.0,18.8462,18.8462,18.8279,18.834,14700.0
2010-05-03 13:55:00,30.83,30.85,30.82,30.83,23600.0,18.834,18.8462,18.8279,18.834,23600.0
2010-05-03 14:00:00,30.83,30.83,30.8,30.83,18800.0,18.834,18.834,18.8156,18.834,18800.0
2010-05-03 14:05:00,30.83,30.83,30.79,30.79,27600.0,18.834,18.834,18.8095,18.8095,27600.0
2010-05-03 14:10:00,30.79,30.82,30.79,30.8,16200.0,18.8095,18.8279,18.8095,18.8156,16200.0
2010-05-03 14:15:00,30.81,30.84,30.81,30.84,15000.0,18.8217,18.8401,18.8217,18.8401,15000.0
2010-05-03 14:20:00,30.85,30.86,30.83,30.86,19500.0,18.8462,18.8523,18.834,18.8523,19500.0
2010-05-03 14:25:00,30.86,30.88,30.85,30.86,44900.0,18.8523,18.8645,18.8462,18.8523,44900.0
2010-05-03 14:30:00,30.86,30.88,30.85,30.86,54000.0,18.8523,18.8645,18.8462,18.8523,54000.0
2010-05-03 14:35:00,30.87,30.87,30.86,30.87,12700.0,18.8584,18.8584,18.8523,18.8584,12700.0
2010-05-03 14:40:00,30.86,30.87,30.86,30.87,18600.0,18.8523,18.8584,18.8523,18.8584,18600.0
2010-05-03 14:45:00,30.87,30.87,30.86,30.86,4800.0,18.8584,18.8584,18.8523,18.8523,4800.0
2010-05-03 14:50:00,30.86,30.88,30.86,30.87,26200.0,18.8523,18.8645,18.8523,18.8584,26200.0
2010-05-03 14:55:00,30.88,30.88,30.87,30.88,17300.0,18.8645,18.8645,18.8584,18.8645,17300.0
2010-05-03 15:00:00,30.87,30.88,30.87,30.88,21900.0,18.8584,18.8645,18.8584,18.8645,21900.0
2010-05-03 15:05:00,30.88,30.93,30.87,30.9,98500.0,18.8645,18.895,18.8584,18.8767,98500.0
2010-05-03 15:10:00,30.9,30.91,30.88,30.9,57800.0,18.8767,18.8828,18.8645,18.8767,57800.0
2010-05-03 15:15:00,30.9,30.9,30.88,30.89,35100.0,18.8767,18.8767,18.8645,18.8706,35100.0
2010-05-03 15:20:00,30.89,30.89,30.86,30.88,72500.0,18.8706,18.8706,18.8523,18.8645,72500.0
2010-05-03 15:25:00,30.88,30.9,30.87,30.9,53100.0,18.8645,18.8767,18.8584,18.8767,53100.0
2010-05-03 15:30:00,30.9,30.91,30.88,30.89,62000.0,18.8767,18.8828,18.8645,18.8706,62000.0
2010-05-03 15:35:00,30.9,30.91,30.89,30.9,49000.0,18.8767,18.8828,18.8706,18.8767,49000.0
2010-05-03 15:40:00,30.89,30.94,30.89,30.93,126700.0,18.8706,18.9012,18.8706,18.895,126700.0
2010-05-03 15:45:00,30.93,30.96,30.93,30.95,104400.0,18.895,18.9134,18.895,18.9073,104400.0
2010-05-03 15:50:00,30.96,30.98,30.92,30.92,120700.0,18.9134,18.9256,18.8889,18.8889,120700.0
2010-05-03 15:55:00,30.92,30.97,30.92,30.95,190900.0,18.8889,18.9195,18.8889,18.9073,190900.0
2010-05-04 09:30:00,30.87,30.91,30.52,30.54,48600.0,18.8584,18.8828,18.6446,18.6568,48600.0
2010-05-04 09:35:00,30.55,30.59,30.46,30.5,91300.0,18.6629,18.6873,18.6079,18.6324,91300.0
2010-05-04 09:40:00,30.5,30.56,30.44,30.44,41000.0,18.6324,18.669,18.5957,18.5957,41000.0
2010-05-04 09:45:00,30.44,30.48,30.4,30.43,41600.0,18.5957,18.6201,18.5713,18.5896,41600.0
2010-05-04 09:50:00,30.43,30.46,30.42,30.43,27700.0,18.5896,18.6079,18.5835,18.5896,27700.0
2010-05-04 09:55:00,30.44,30.46,30.41,30.46,142300.0,18.5957,18.6079,18.5774,18.6079,142300.0
2010-05-04 10:00:00,30.47,30.49,30.42,30.42,30800.0,18.614,18.6263,18.5835,18.5835,30800.0
2010-05-04 10:05:00,30.42,30.42,30.34,30.34,32100.0,18.5835,18.5835,18.5346,18.5346,32100.0
2010-05-04 10:10:00,30.35,30.36,30.28,30.28,28300.0,18.5407,18.5468,18.498,18.498,28300.0
2010-05-04 10:15:00,30.29,30.3,30.25,30.3,31700.0,18.5041,18.5102,18.4796,18.5102,31700.0
2010-05-04 10:20:00,30.31,30.49,30.31,30.48,87600.0,18.5163,18.6263,18.5163,18.6201,87600.0
2010-05-04 10:25:00,30.49,30.59,30.48,30.53,61600.0,18.6263,18.6873,18.6201,18.6507,61600.0
2010-05-04 10:30:00,30.53,30.53,30.42,30.47,46200.0,18.6507,18.6507,18.5835,18.614,46200.0
2010-05-04 10:35:00,30.44,30.45,30.36,30.37,42400.0,18.5957,18.6018,18.5468,18.5529,42400.0
2010-05-04 10:40:00,30.38,30.38,30.32,30.37,35200.0,18.5591,18.5591,18.5224,18.5529,35200.0
2010-05-04 10:45:00,30.37,30.41,30.34,30.4,29200.0,18.5529,18.5774,18.5346,18.5713,29200.0
2010-05-04 10:50:00,30.4,30.45,30.38,30.42,31600.0,18.5713,18.6018,18.5591,18.5835,31600.0
2010-05-04 10:55:00,30.41,30.43,30.35,30.35,67100.0,18.5774,18.5896,18.5407,18.5407,67100.0
2010-05-04 11:00:00,30.35,30.35,30.2,30.21,77100.0,18.5407,18.5407,18.4491,18.4552,77100.0
2010-05-04 11:05:00,30.21,30.25,30.18,30.22,167800.0,18.4552,18.4796,18.4369,18.4613,167800.0
2010-05-04 11:10:00,30.22,30.25,30.21,30.24,20800.0,18.4613,18.4796,18.4552,18.4735,20800.0
2010-05-04 11:15:00,30.24,30.33,30.24,30.32,26300.0,18.4735,18.5285,18.4735,18.5224,26300.0
2010-05-04 11:20:00,30.32,30.34,30.29,30.3,29400.0,18.5224,18.5346,18.5041,18.5102,29400.0
2010-05-04 11:25:00,30.3,30.32,30.25,30.27,19100.0,18.5102,18.5224,18.4796,18.4919,19100.0
2010-05-04 11:30:00,30.27,30.31,30.26,30.3,46600.0,18.4919,18.5163,18.4857,18.5102,46600.0
2010-05-04 11:35:00,30.3,30.33,30.29,30.33,20300.0,18.5102,18.5285,18.5041,18.5285,20300.0
2010-05-04 11:40:00,30.33,30.36,30.32,30.32,26800.0,18.5285,18.5468,18.5224,18.5224,26800.0
2010-05-04 11:45:00,30.33,30.33,30.29,30.3,19800.0,18.5285,18.5285,18.5041,18.5102,19800.0
2010-05-04 11:50:00,30.3,30.33,30.28,30.32,23500.0,18.5102,18.5285,18.498,18.5224,23500.0
2010-05-04 11:55:00,30.33,30.37,30.32,30.37,20200.0,18.5285,18.5529,18.5224,18.5529,20200.0
2010-05-04 12:00:00,30.37,30.37,30.32,30.33,34700.0,18.5529,18.5529,18.5224,18.5285,34700.0
2010-05-04 12:05:00,30.33,30.33,30.28,30.3,21300.0,18.5285,18.5285,18.498,18.5102,21300.0
2010-05-04 12:10:00,30.29,30.3,30.27,30.29,12900.0,18.5041,18.5102,18.4919,18.5041,12900.0
2010-05-04 12:15:00,30.3,30.32,30.28,30.29,21900.0,18.5102,18.5224,18.498,18.5041,21900.0
2010-05-04 12:20:00,30.28,30.31,30.24,30.26,56900.0,18.498,18.5163,18.4735,18.4857,56900.0
2010-05-04 12:25:00,30.26,30.27,30.23,30.25,16500.0,18.4857,18.4919,18.4674,18.4796,16500.0
2010-05-04 12:30:00,30.25,30.32,30.22,30.32,24800.0,18.4796,18.5224,18.4613,18.5224,24800.0
2010-05-04 12:35:00,30.32,30.36,30.32,30.36,8700.0,18.5224,18.5468,18.5224,18.5468,8700.0
2010-05-04 12:40:00,30.37,30.39,30.35,30.37,12300.0,18.5529,18.5652,18.5407,18.5529,12300.0
2010-05-04 12:45:00,30.37,30.4,30.36,30.38,18600.0,18.5529,18.5713,18.5468,18.5591,18600.0
2010-05-04 12:50:00,30.38,30.4,30.37,30.38,37500.0,18.5591,18.5713,18.5529,18.5591,37500.0
2010-05-04 12:55:00,30.37,30.38,30.34,30.34,19200.0,18.5529,18.5591,18.5346,18.5346,19200.0
2010-05-04 13:00:00,30.34,30.35,30.32,30.32,19400.0,18.5346,18.5407,18.5224,18.5224,19400.0
2010-05-04 13:05:00,30.32,30.33,30.31,30.32,16900.0,18.5224,18.5285,18.5163,18.5224,16900.0
2010-05-04 13:10:00,30.31,30.33,30.3,30.31,16300.0,18.5163,18.5285,18.5102,18.5163,16300.0
2010-05-04 13:15:00,30.3,30.31,30.26,30.29,32700.0,18.5102,18.5163,18.4857,18.5041,32700.0
2010-05-04 13:20:00,30.28,30.31,30.28,30.29,15400.0,18.498,18.5163,18.498,18.5041,15400.0
2010-05-04 13:25:00,30.29,30.32,30.29,30.31,10900.0,18.5041,18.5224,18.5041,18.5163,10900.0
2010-05-04 13:30:00,30.31,30.35,30.31,30.34,14100.0,18.5163,18.5407,18.5163,18.5346,14100.0
2010-05-04 13:35:00,30.33,30.35,30.32,30.34,23800.0,18.5285,18.5407,18.5224,18.5346,23800.0
2010-05-04 13:40:00,30.35,30.37,30.34,30.35,26500.0,18.5407,18.5529,18.5346,18.5407,26500.0
2010-05-04 13:45:00,30.34,30.41,30.33,30.39,26200.0,18.5346,18.5774,18.5285,18.5652,26200.0
2010-05-04 13:50:00,30.39,30.4,30.38,30.39,4800.0,18.5652,18.5713,18.5591,18.5652,4800.0
2010-05-04 13:55:00,30.4,30.41,30.39,30.41,8500.0,18.5713,18.5774,18.5652,18.5774,8500.0
2010-05-04 14:00:00,30.42,30.42,30.36,30.38,25100.0,18.5835,18.5835,18.5468,18.5591,25100.0
2010-05-04 14:05:00,30.38,30.4,30.36,30.39,16300.0,18.5591,18.5713,18.5468,18.5652,16300.0
2010-05-04 14:10:00,30.39,30.41,30.37,30.41,13200.0,18.5652,18.5774,18.5529,18.5774,13200.0
2010-05-04 14:15:00,30.42,30.42,30.36,30.37,11700.0,18.5835,18.5835,18.5468,18.5529,11700.0
2010-05-04 14:20:00,30.37,30.39,30.36,30.39,22000.0,18.5529,18.5652,18.5468,18.5652,22000.0
2010-05-04 14:25:00,30.39,30.4,30.36,30.36,14100.0,18.5652,18.5713,18.5468,18.5468,14100.0
2010-05-04 14:30:00,30.36,30.41,30.35,30.38,17300.0,18.5468,18.5774,18.5407,18.5591,17300.0
2010-05-04 14:35:00,30.38,30.39,30.33,30.33,17100.0,18.5591,18.5652,18.5285,18.5285,17100.0
2010-05-04 14:40:00,30.33,30.38,30.33,30.37,20500.0,18.5285,18.5591,18.5285,18.5529,20500.0
2010-05-04 14:45:00,30.37,30.37,30.33,30.35,18600.0,18.5529,18.5529,18.5285,18.5407,18600.0
2010-05-04 14:50:00,30.36,30.4,30.35,30.37,20200.0,18.5468,18.5713,18.5407,18.5529,20200.0
2010-05-04 14:55:00,30.37,30.42,30.36,30.4,21700.0,18.5529,18.5835,18.5468,18.5713,21700.0
2010-05-04 15:00:00,30.4,30.43,30.36,30.43,30100.0,18.5713,18.5896,18.5468,18.5896,30100.0
2010-05-04 15:05:00,30.42,30.48,30.42,30.45,29000.0,18.5835,18.6201,18.5835,18.6018,29000.0
2010-05-04 15:10:00,30.45,30.48,30.43,30.45,21800.0,18.6018,18.6201,18.5896,18.6018,21800.0
2010-05-04 15:15:00,30.45,30.5,30.44,30.5,25200.0,18.6018,18.6324,18.5957,18.6324,25200.0
2010-05-04 15:20:00,30.49,30.5,30.45,30.49,31300.0,18.6263,18.6324,18.6018,18.6263,31300.0
2010-05-04 15:25:00,30.48,30.48,30.45,30.46,26000.0,18.6201,18.6201,18.6018,18.6079,26000.0
2010-05-04 15:30:00,30.46,30.5,30.46,30.47,40900.0,18.6079,18.6324,18.6079,18.614,40900.0
2010-05-04 15:35:00,30.47,30.47,30.39,30.42,44500.0,18.614,18.614,18.5652,18.5835,44500.0
2010-05-04 15:40:00,30.42,30.42,30.32,30.37,91400.0,18.5835,18.5835,18.5224,18.5529,91400.0
2010-05-04 15:45:00,30.37,30.42,30.37,30.4,62600.0,18.5529,18.5835,18.5529,18.5713,62600.0
2010-05-04 15:50:00,30.39,30.51,30.38,30.51,94000.0,18.5652,18.6385,18.5591,18.6385,94000.0
2010-05-04 15:55:00,30.51,30.52,30.44,30.44,139200.0,18.6385,18.6446,18.5957,18.5957,139200.0
2010-05-05 09:30:00,30.4,30.79,30.37,30.63,64300.0,18.5713,18.8095,18.5529,18.7118,64300.0
2010-05-05 09:35:00,30.63,30.64,30.51,30.52,73500.0,18.7118,18.7179,18.6385,18.6446,73500.0
2010-05-05 09:40:00,30.52,30.55,30.43,30.43,39800.0,18.6446,18.6629,18.5896,18.5896,39800.0
2010-05-05 09:45:00,30.43,30.44,30.32,30.34,22500.0,18.5896,18.5957,18.5224,18.5346,22500.0
2010-05-05 09:50:00,30.33,30.34,30.27,30.31,18200.0,18.5285,18.5346,18.4919,18.5163,18200.0
2010-05-05 09:55:00,30.31,30.37,30.28,30.3,20600.0,18.5163,18.5529,18.498,18.5102,20600.0
2010-05-05 10:00:00,30.3,30.34,30.26,30.33,36400.0,18.5102,18.5346,18.4857,18.5285,36400.0
2010-05-05 10:05:00,30.33,30.33,30.25,30.25,30300.0,18.5285,18.5285,18.4796,18.4796,30300.0
2010-05-05 10:10:00,30.25,30.31,30.23,30.29,26700.0,18.4796,18.5163,18.4674,18.5041,26700.0
2010-05-05 10:15:00,30.29,30.35,30.26,30.33,16900.0,18.5041,18.5407,18.4857,18.5285,16900.0
2010-05-05 10:20:00,30.34,30.34,30.25,30.28,40600.0,18.5346,18.5346,18.4796,18.498,40600.0
2010-05-05 10:25:00,30.28,30.28,30.21,30.21,21500.0,18.498,18.498,18.4552,18.4552,21500.0
2010-05-05 10:30:00,30.21,30.22,30.19,30.2,25300.0,18.4552,18.4613,18.443,18.4491,25300.0
2010-05-05 10:35:00,30.21,30.22,30.14,30.15,24600.0,18.4552,18.4613,18.4124,18.4185,24600.0
2010-05-05 10:40:00,30.15,30.25,30.15,30.24,44400.0,18.4185,18.4796,18.4185,18.4735,44400.0
2010-05-05 10:45:00,30.24,30.31,30.23,30.29,19400.0,18.4735,18.5163,18.4674,18.5041,19400.0
2010-05-05 10:50:00,30.29,30.34,30.28,30.31,39500.0,18.5041,18.5346,18.498,18.5163,39500.0
2010-05-05 10:55:00,30.32,30.37,30.31,30.33,21000.0,18.5224,18.5529,18.5163,18.5285,21000.0
2010-05-05 11:00:00,30.33,30.33,30.22,30.24,26100.0,18.5285,18.5285,18.4613,18.4735,26100.0
2010-05-05 11:05:00,30.24,30.24,30.19,30.2,25900.0,18.4735,18.4735,18.443,18.4491,25900.0
2010-05-05 11:10:00,30.19,30.25,30.19,30.24,12900.0,18.443,18.4796,18.443,18.4735,12900.0
2010-05-05 11:15:00,30.24,30.27,30.22,30.24,14700.0,18.4735,18.4919,18.4613,18.4735,14700.0
2010-05-05 11:20:00,30.24,30.27,30.23,30.27,13600.0,18.4735,18.4919,18.4674,18.4919,13600.0
2010-05-05 11:25:00,30.28,30.28,30.23,30.24,15000.0,18.498,18.498,18.4674,18.4735,15000.0
2010-05-05 11:30:00,30.25,30.25,30.21,30.21,11600.0,18.4796,18.4796,18.4552,18.4552,11600.0
2010-05-05 11:35:00,30.21,30.23,30.21,30.23,2600.0,18.4552,18.4674,18.4552,18.4674,2600.0
2010-05-05 11:40:00,30.22,30.26,30.21,30.25,10400.0,18.4613,18.4857,18.4552,18.4796,10400.0
2010-05-05 11:45:00,30.24,30.29,30.22,30.28,18900.0,18.4735,18.5041,18.4613,18.498,18900.0
2010-05-05 11:50:00,30.28,30.3,30.26,30.26,17700.0,18.498,18.5102,18.4857,18.4857,17700.0
2010-05-05 11:55:00,30.27,30.32,30.27,30.29,18900.0,18.4919,18.5224,18.4919,18.5041,18900.0
2010-05-05 12:00:00,30.28,30.32,30.27,30.29,16900.0,18.498,18.5224,18.4919,18.5041,16900.0
2010-05-05 12:05:00,30.29,30.29,30.25,30.29,13500.0,18.5041,18.5041,18.4796,18.5041,13500.0
2010-05-05 12:10:00,30.29,30.29,30.25,30.27,7500.0,18.5041,18.5041,18.4796,18.4919,7500.0
2010-05-05 12:15:00,30.26,30.27,30.24,30.26,10300.0,18.4857,18.4919,18.4735,18.4857,10300.0
2010-05-05 12:20:00,30.27,30.27,30.18,30.19,22700.0,18.4919,18.4919,18.4369,18.443,22700.0
2010-05-05 12:25:00,30.19,30.23,30.18,30.18,12900.0,18.443,18.4674,18.4369,18.4369,12900.0
2010-05-05 12:30:00,30.18,30.23,30.18,30.23,12900.0,18.4369,18.4674,18.4369,18.4674,12900.0
2010-05-05 12:35:00,30.22,30.23,30.19,30.21,17900.0,18.4613,18.4674,18.443,18.4552,17900.0
2010-05-05 12:40:00,30.22,30.22,30.18,30.18,16400.0,18.4613,18.4613,18.4369,18.4369,16400.0
2010-05-05 12:45:00,30.18,30.23,30.17,30.21,11200.0,18.4369,18.4674,18.4308,18.4552,11200.0
2010-05-05 12:50:00,30.2,30.26,30.2,30.26,10300.0,18.4491,18.4857,18.4491,18.4857,10300.0
2010-05-05 12:55:00,30.26,30.26,30.22,30.23,18000.0,18.4857,18.4857,18.4613,18.4674,18000.0
2010-05-05 13:00:00,30.23,30.23,30.18,30.19,12700.0,18.4674,18.4674,18.4369,18.443,12700.0
2010-05-05 13:05:00,30.19,30.25,30.18,30.23,11800.0,18.443,18.4796,18.4369,18.4674,11800.0
2010-05-05 13:10:00,30.23,30.23,30.18,30.18,9600.0,18.4674,18.4674,18.4369,18.4369,9600.0
2010-05-05 13:15:00,30.18,30.22,30.17,30.19,13100.0,18.4369,18.4613,18.4308,18.443,13100.0
2010-05-05 13:20:00,30.2,30.25,30.19,30.25,17700.0,18.4491,18.4796,18.443,18.4796,17700.0
2010-05-05 13:25:00,30.24,30.24,30.16,30.17,40200.0,18.4735,18.4735,18.4247,18.4308,40200.0
2010-05-05 13:30:00,30.17,30.18,30.16,30.16,12600.0,18.4308,18.4369,18.4247,18.4247,12600.0
2010-05-05 13:35:00,30.16,30.19,30.12,30.16,46600.0,18.4247,18.443,18.4002,18.4247,46600.0
2010-05-05 13:40:00,30.16,30.17,30.13,30.14,11300.0,18.4247,18.4308,18.4063,18.4124,11300.0
2010-05-05 13:45:00,30.13,30.19,30.13,30.19,17900.0,18.4063,18.443,18.4063,18.443,17900.0
2010-05-05 13:50:00,30.18,30.21,30.16,30.21,19600.0,18.4369,18.4552,18.4247,18.4552,19600.0
2010-05-05 13:55:00,30.21,30.22,30.17,30.17,10100.0,18.4552,18.4613,18.4308,18.4308,10100.0
2010-05-05 14:00:00,30.17,30.18,30.1,30.11,30900.0,18.4308,18.4369,18.388,18.3941,30900.0
2010-05-05 14:05:00,30.11,30.17,30.1,30.15,16800.0,18.3941,18.4308,18.388,18.4185,16800.0
2010-05-05 14:10:00,30.14,30.15,30.11,30.11,19600.0,18.4124,18.4185,18.3941,18.3941,19600.0
2010-05-05 14:15:00,30.11,30.15,30.09,30.14,19100.0,18.3941,18.4185,18.3819,18.4124,19100.0
2010-05-05 14:20:00,30.13,30.16,30.12,30.12,14100.0,18.4063,18.4247,18.4002,18.4002,14100.0
2010-05-05 14:25:00,30.12,30.13,30.09,30.11,14600.0,18.4002,18.4063,18.3819,18.3941,14600.0
2010-05-05 14:30:00,30.11,30.12,30.07,30.1,16300.0,18.3941,18.4002,18.3697,18.388,16300.0
2010-05-05 14:35:00,30.1,30.1,30.06,30.06,18800.0,18.388,18.388,18.3636,18.3636,18800.0
2010-05-05 14:40:00,30.06,30.07,30.01,30.02,47000.0,18.3636,18.3697,18.333,18.3391,47000.0
2010-05-05 14:45:00,30.02,30.05,30.0,30.0,38800.0,18.3391,18.3575,18.3269,18.3269,38800.0
2010-05-05 14:50:00,30.0,30.05,30.0,30.02,28400.0,18.3269,18.3575,18.3269,18.3391,28400.0
2010-05-05 14:55:00,30.03,30.08,30.03,30.05,23900.0,18.3452,18.3758,18.3452,18.3575,23900.0
2010-05-05 15:00:00,30.05,30.09,30.03,30.09,32200.0,18.3575,18.3819,18.3452,18.3819,32200.0
2010-05-05 15:05:00,30.08,30.11,30.06,30.11,30400.0,18.3758,18.3941,18.3636,18.3941,30400.0
2010-05-05 15:10:00,30.11,30.13,30.09,30.1,21300.0,18.3941,18.4063,18.3819,18.388,21300.0
2010-05-05 15:15:00,30.11,30.11,30.06,30.07,15400.0,18.3941,18.3941,18.3636,18.3697,15400.0
2010-05-05 15:20:00,30.07,30.17,30.07,30.16,42100.0,18.3697,18.4308,18.3697,18.4247,42100.0
2010-05-05 15:25:00,30.17,30.17,30.09,30.1,29700.0,18.4308,18.4308,18.3819,18.388,29700.0
2010-05-05 15:30:00,30.1,30.12,30.08,30.08,74600.0,18.388,18.4002,18.3758,18.3758,74600.0
2010-05-05 15:35:00,30.07,30.13,30.05,30.13,43100.0,18.3697,18.4063,18.3575,18.4063,43100.0
2010-05-05 15:40:00,30.12,30.16,30.1,30.15,43300.0,18.4002,18.4247,18.388,18.4185,43300.0
2010-05-05 15:45:00,30.15,30.15,30.11,30.15,42800.0,18.4185,18.4185,18.3941,18.4185,42800.0
2010-05-05 15:50:00,30.14,30.17,30.1,30.16,97000.0,18.4124,18.4308,18.388,18.4247,97000.0
2010-05-05 15:55:00,30.15,30.17,30.13,30.13,156800.0,18.4185,18.4308,18.4063,18.4063,156800.0
2010-05-06 09:30:00,30.16,30.17,30.06,30.17,18500.0,18.4247,18.4308,18.3636,18.4308,18500.0
2010-05-06 09:35:00,30.18,30.18,29.94,29.96,42300.0,18.4369,18.4369,18.2903,18.3025,42300.0
2010-05-06 09:40:00,29.97,30.06,29.94,30.0,45500.0,18.3086,18.3636,18.2903,18.3269,45500.0
2010-05-06 09:45:00,30.0,30.02,29.87,29.92,60700.0,18.3269,18.3391,18.2475,18.278,60700.0
2010-05-06 09:50:00,29.93,29.97,29.9,29.92,72900.0,18.2842,18.3086,18.2658,18.278,72900.0
2010-05-06 09:55:00,29.92,29.96,29.84,29.95,49600.0,18.278,18.3025,18.2292,18.2964,49600.0
2010-05-06 10:00:00,29.95,30.07,29.94,30.07,33000.0,18.2964,18.3697,18.2903,18.3697,33000.0
2010-05-06 10:05:00,30.07,30.11,30.07,30.09,48900.0,18.3697,18.3941,18.3697,18.3819,48900.0
2010-05-06 10:10:00,30.09,30.13,30.09,30.12,33000.0,18.3819,18.4063,18.3819,18.4002,33000.0
2010-05-06 10:15:00,30.12,30.17,30.1,30.16,39600.0,18.4002,18.4308,18.388,18.4247,39600.0
2010-05-06 10:20:00,30.15,30.16,30.11,30.12,25000.0,18.4185,18.4247,18.3941,18.4002,25000.0
2010-05-06 10:25:00,30.11,30.13,30.06,30.06,21500.0,18.3941,18.4063,18.3636,18.3636,21500.0
2010-05-06 10:30:00,30.06,30.14,30.05,30.13,60300.0,18.3636,18.4124,18.3575,18.4063,60300.0
2010-05-06 10:35:00,30.12,30.2,30.11,30.18,33400.0,18.4002,18.4491,18.3941,18.4369,33400.0
2010-05-06 10:40:00,30.18,30.19,30.1,30.12,31900.0,18.4369,18.443,18.388,18.4002,31900.0
2010-05-06 10:45:00,30.11,30.12,30.08,30.12,39600.0,18.3941,18.4002,18.3758,18.4002,39600.0
2010-05-06 10:50:00,30.11,30.15,30.09,30.1,67700.0,18.3941,18.4185,18.3819,18.388,67700.0
2010-05-06 10:55:00,30.09,30.1,30.03,30.07,74200.0,18.3819,18.388,18.3452,18.3697,74200.0
2010-05-06 11:00:00,30.07,30.1,30.05,30.1,45100.0,18.3697,18.388,18.3575,18.388,45100.0
2010-05-06 11:05:00,30.09,30.11,30.06,30.1,61300.0,18.3819,18.3941,18.3636,18.388,61300.0
2010-05-06 11:10:00,30.09,30.11,30.04,30.07,52200.0,18.3819,18.3941,18.3514,18.3697,52200.0
2010-05-06 11:15:00,30.06,30.07,29.99,30.07,52800.0,18.3636,18.3697,18.3208,18.3697,52800.0
2010-05-06 11:20:00,30.07,30.12,30.06,30.11,24900.0,18.3697,18.4002,18.3636,18.3941,24900.0
2010-05-06 11:25:00,30.11,30.15,30.1,30.11,27900.0,18.3941,18.4185,18.388,18.3941,27900.0
2010-05-06 11:30:00,30.11,30.12,30.09,30.1,34800.0,18.3941,18.4002,18.3819,18.388,34800.0
2010-05-06 11:35:00,30.1,30.14,30.08,30.14,46200.0,18.388,18.4124,18.3758,18.4124,46200.0
2010-05-06 11:40:00,30.15,30.15,30.09,30.14,23100.0,18.4185,18.4185,18.3819,18.4124,23100.0
2010-05-06 11:45:00,30.14,30.14,30.07,30.09,41800.0,18.4124,18.4124,18.3697,18.3819,41800.0
2010-05-06 11:50:00,30.09,30.16,30.06,30.13,46500.0,18.3819,18.4247,18.3636,18.4063,46500.0
2010-05-06 11:55:00,30.13,30.31,30.13,30.31,67900.0,18.4063,18.5163,18.4063,18.5163,67900.0
2010-05-06 12:00:00,30.31,30.43,30.3,30.41,101400.0,18.5163,18.5896,18.5102,18.5774,101400.0
2010-05-06 12:05:00,30.41,30.43,30.36,30.39,49200.0,18.5774,18.5896,18.5468,18.5652,49200.0
2010-05-06 12:10:00,30.39,30.48,30.39,30.48,62300.0,18.5652,18.6201,18.5652,18.6201,62300.0
2010-05-06 12:15:00,30.48,30.48,30.4,30.4,52900.0,18.6201,18.6201,18.5713,18.5713,52900.0
2010-05-06 12:20:00,30.41,30.45,30.39,30.41,35200.0,18.5774,18.6018,18.5652,18.5774,35200.0
2010-05-06 12:25:00,30.41,30.41,30.33,30.33,54000.0,18.5774,18.5774,18.5285,18.5285,54000.0
2010-05-06 12:30:00,30.32,30.37,30.32,30.34,25800.0,18.5224,18.5529,18.5224,18.5346,25800.0
2010-05-06 12:35:00,30.34,30.34,30.21,30.24,62100.0,18.5346,18.5346,18.4552,18.4735,62100.0
2010-05-06 12:40:00,30.24,30.28,30.23,30.25,25700.0,18.4735,18.498,18.4674,18.4796,25700.0
2010-05-06 12:45:00,30.24,30.25,30.19,30.24,38900.0,18.4735,18.4796,18.443,18.4735,38900.0
2010-05-06 12:50:00,30.24,30.26,30.21,30.25,28600.0,18.4735,18.4857,18.4552,18.4796,28600.0
2010-05-06 12:55:00,30.26,30.28,30.22,30.28,40500.0,18.4857,18.498,18.4613,18.498,40500.0
2010-05-06 13:00:00,30.28,30.31,30.27,30.29,31800.0,18.498,18.5163,18.4919,18.5041,31800.0
2010-05-06 13:05:00,30.29,30.31,30.25,30.28,30000.0,18.5041,18.5163,18.4796,18.498,30000.0
2010-05-06 13:10:00,30.28,30.28,30.18,30.23,81300.0,18.498,18.498,18.4369,18.4674,81300.0
2010-05-06 13:15:00,30.23,30.27,30.21,30.23,106900.0,18.4674,18.4919,18.4552,18.4674,106900.0
2010-05-06 13:20:00,30.23,30.24,30.2,30.24,99100.0,18.4674,18.4735,18.4491,18.4735,99100.0
2010-05-06 13:25:00,30.24,30.28,30.23,30.28,68900.0,18.4735,18.498,18.4674,18.498,68900.0
2010-05-06 13:30:00,30.28,30.29,30.22,30.24,31900.0,18.498,18.5041,18.4613,18.4735,31900.0
2010-05-06 13:35:00,30.24,30.25,30.21,30.22,79600.0,18.4735,18.4796,18.4552,18.4613,79600.0
2010-05-06 13:40:00,30.21,30.25,30.19,30.24,79900.0,18.4552,18.4796,18.443,18.4735,79900.0
2010-05-06 13:45:00,30.25,30.28,30.24,30.25,58300.0,18.4796,18.498,18.4735,18.4796,58300.0
2010-05-06 13:50:00,30.25,30.27,30.24,30.26,33300.0,18.4796,18.4919,18.4735,18.4857,33300.0
2010-05-06 13:55:00,30.26,30.26,30.2,30.22,87300.0,18.4857,18.4857,18.4491,18.4613,87300.0
2010-05-06 14:00:00,30.22,30.27,30.17,30.17,64400.0,18.4613,18.4919,18.4308,18.4308,64400.0
2010-05-06 14:05:00,30.17,30.19,30.07,30.08,139100.0,18.4308,18.443,18.3697,18.3758,139100.0
2010-05-06 14:10:00,30.08,30.09,29.98,30.06,94700.0,18.3758,18.3819,18.3147,18.3636,94700.0
2010-05-06 14:15:00,30.06,30.06,29.87,29.89,77700.0,18.3636,18.3636,18.2475,18.2597,77700.0
2010-05-06 14:20:00,29.89,29.9,29.76,29.86,122900.0,18.2597,18.2658,18.1803,18.2414,122900.0
2010-05-06 14:25:00,29.86,29.92,29.82,29.82,76700.0,18.2414,18.278,18.217,18.217,76700.0
2010-05-06 14:30:00,29.83,29.84,29.75,29.76,52100.0,18.2231,18.2292,18.1742,18.1803,52100.0
2010-05-06 14:35:00,29.75,29.75,29.5,29.51,128700.0,18.1742,18.1742,18.0215,18.0276,128700.0
2010-05-06 14:40:00,29.51,29.51,28.69,28.72,171000.0,18.0276,18.0276,17.5266,17.545,171000.0
2010-05-06 14:45:00,28.72,28.73,28.11,28.51,140300.0,17.545,17.5511,17.1723,17.4167,140300.0
2010-05-06 14:50:00,28.43,29.43,28.37,29.24,120700.0,17.3678,17.9787,17.3312,17.8626,120700.0
2010-05-06 14:55:00,29.24,29.32,29.01,29.08,65200.0,17.8626,17.9115,17.7221,17.7649,65200.0
2010-05-06 15:00:00,29.08,29.38,28.9,29.34,98000.0,17.7649,17.9482,17.6549,17.9237,98000.0
2010-05-06 15:05:00,29.35,29.6,29.33,29.54,58000.0,17.9298,18.0826,17.9176,18.0459,58000.0
2010-05-06 15:10:00,29.53,29.59,29.17,29.36,128900.0,18.0398,18.0764,17.8199,17.9359,128900.0
2010-05-06 15:15:00,29.36,29.4,29.15,29.15,95200.0,17.9359,17.9604,17.8077,17.8077,95200.0
2010-05-06 15:20:00,29.15,29.17,28.92,28.93,148600.0,17.8077,17.8199,17.6671,17.6733,148600.0
2010-05-06 15:25:00,28.95,29.08,28.84,29.05,89400.0,17.6855,17.7649,17.6183,17.7466,89400.0
2010-05-06 15:30:00,29.06,29.38,29.06,29.37,92500.0,17.7527,17.9482,17.7527,17.9421,92500.0
2010-05-06 15:35:00,29.38,29.48,29.33,29.38,82400.0,17.9482,18.0092,17.9176,17.9482,82400.0
2010-05-06 15:40:00,29.38,29.46,29.36,29.41,104600.0,17.9482,17.997,17.9359,17.9665,104600.0
2010-05-06 15:45:00,29.41,29.52,29.31,29.51,149400.0,17.9665,18.0337,17.9054,18.0276,149400.0
2010-05-06 15:50:00,29.5,29.5,29.36,29.47,180900.0,18.0215,18.0215,17.9359,18.0031,180900.0
2010-05-06 15:55:00,29.47,29.48,29.25,29.25,222200.0,18.0031,18.0092,17.8687,17.8687,222200.0
2010-05-07 09:30:00,29.17,29.21,28.77,28.91,85200.0,17.8199,17.8443,17.5755,17.661,85200.0
2010-05-07 09:35:00,28.89,29.26,28.89,29.25,67300.0,17.6488,17.8749,17.6488,17.8687,67300.0
2010-05-07 09:40:00,29.23,29.32,29.18,29.27,98600.0,17.8565,17.9115,17.826,17.881,98600.0
2010-05-07 09:45:00,29.28,29.35,29.17,29.18,72900.0,17.8871,17.9298,17.8199,17.826,72900.0
2010-05-07 09:50:00,29.18,29.25,29.08,29.1,96100.0,17.826,17.8687,17.7649,17.7771,96100.0
2010-05-07 09:55:00,29.07,29.16,29.0,29.02,113300.0,17.7588,17.8138,17.716,17.7282,113300.0
2010-05-07 10:00:00,29.04,29.07,28.84,28.86,76500.0,17.7405,17.7588,17.6183,17.6305,76500.0
2010-05-07 10:05:00,28.87,29.17,28.87,29.09,66600.0,17.6366,17.8199,17.6366,17.771,66600.0
2010-05-07 10:10:00,29.08,29.17,29.01,29.06,70300.0,17.7649,17.8199,17.7221,17.7527,70300.0
2010-05-07 10:15:00,29.06,29.11,29.0,29.06,52000.0,17.7527,17.7832,17.716,17.7527,52000.0
2010-05-07 10:20:00,29.06,29.06,28.9,28.93,183400.0,17.7527,17.7527,17.6549,17.6733,183400.0
2010-05-07 10:25:00,28.94,28.99,28.65,28.83,267600.0,17.6794,17.7099,17.5022,17.6122,267600.0
2010-05-07 10:30:00,28.85,29.15,28.83,28.94,166700.0,17.6244,17.8077,17.6122,17.6794,166700.0
2010-05-07 10:35:00,28.94,29.21,28.93,29.14,152100.0,17.6794,17.8443,17.6733,17.8015,152100.0
2010-05-07 10:40:00,29.15,29.18,28.88,28.92,179100.0,17.8077,17.826,17.6427,17.6671,179100.0
2010-05-07 10:45:00,28.93,29.15,28.93,29.07,124800.0,17.6733,17.8077,17.6733,17.7588,124800.0
2010-05-07 10:50:00,29.07,29.12,29.0,29.11,118800.0,17.7588,17.7893,17.716,17.7832,118800.0
2010-05-07 10:55:00,29.11,29.13,28.99,29.0,93700.0,17.7832,17.7954,17.7099,17.716,93700.0
2010-05-07 11:00:00,29.0,29.01,28.9,28.95,105000.0,17.716,17.7221,17.6549,17.6855,105000.0
2010-05-07 11:05:00,28.96,29.07,28.93,29.07,131700.0,17.6916,17.7588,17.6733,17.7588,131700.0
2010-05-07 11:10:00,29.08,29.2,29.05,29.13,120300.0,17.7649,17.8382,17.7466,17.7954,120300.0
2010-05-07 11:15:00,29.13,29.45,29.13,29.22,63600.0,17.7954,17.9909,17.7954,17.8504,63600.0
2010-05-07 11:20:00,29.21,29.26,29.13,29.13,30700.0,17.8443,17.8749,17.7954,17.7954,30700.0
2010-05-07 11:25:00,29.13,29.13,29.01,29.04,34300.0,17.7954,17.7954,17.7221,17.7405,34300.0
2010-05-07 11:30:00,29.03,29.08,28.91,28.97,46400.0,17.7343,17.7649,17.661,17.6977,46400.0
2010-05-07 11:35:00,28.97,29.09,28.96,29.03,27400.0,17.6977,17.771,17.6916,17.7343,27400.0
2010-05-07 11:40:00,29.03,29.19,29.03,29.19,18600.0,17.7343,17.8321,17.7343,17.8321,18600.0
2010-05-07 11:45:00,29.18,29.32,29.18,29.27,21300.0,17.826,17.9115,17.826,17.881,21300.0
2010-05-07 11:50:00,29.28,29.28,29.13,29.24,40500.0,17.8871,17.8871,17.7954,17.8626,40500.0
2010-05-07 11:55:00,29.2,29.25,29.17,29.25,21000.0,17.8382,17.8687,17.8199,17.8687,21000.0
2010-05-07 12:00:00,29.21,29.25,29.12,29.21,51000.0,17.8443,17.8687,17.7893,17.8443,51000.0
2010-05-07 12:05:00,29.21,29.31,29.2,29.3,44100.0,17.8443,17.9054,17.8382,17.8993,44100.0
2010-05-07 12:10:00,29.3,29.3,29.21,29.29,26400.0,17.8993,17.8993,17.8443,17.8932,26400.0
2010-05-07 12:15:00,29.29,29.33,29.23,29.25,55000.0,17.8932,17.9176,17.8565,17.8687,55000.0
2010-05-07 12:20:00,29.26,29.26,29.15,29.15,56600.0,17.8749,17.8749,17.8077,17.8077,56600.0
2010-05-07 12:25:00,29.15,29.18,29.02,29.08,101200.0,17.8077,17.826,17.7282,17.7649,101200.0
2010-05-07 12:30:00,29.08,29.11,29.0,29.07,65400.0,17.7649,17.7832,17.716,17.7588,65400.0
2010-05-07 12:35:00,29.08,29.16,29.06,29.07,54100.0,17.7649,17.8138,17.7527,17.7588,54100.0
2010-05-07 12:40:00,29.08,29.18,29.06,29.12,50600.0,17.7649,17.826,17.7527,17.7893,50600.0
2010-05-07 12:45:00,29.11,29.19,29.1,29.13,36400.0,17.7832,17.8321,17.7771,17.7954,36400.0
2010-05-07 12:50:00,29.14,29.23,29.11,29.17,48200.0,17.8015,17.8565,17.7832,17.8199,48200.0
2010-05-07 12:55:00,29.16,29.19,29.1,29.16,58600.0,17.8138,17.8321,17.7771,17.8138,58600.0
2010-05-07 13:00:00,29.17,29.23,29.16,29.21,115800.0,17.8199,17.8565,17.8138,17.8443,115800.0
2010-05-07 13:05:00,29.22,29.22,29.14,29.14,97300.0,17.8504,17.8504,17.8015,17.8015,97300.0
2010-05-07 13:10:00,29.15,29.21,29.11,29.14,259500.0,17.8077,17.8443,17.7832,17.8015,259500.0
2010-05-07 13:15:00,29.14,29.26,29.13,29.18,86300.0,17.8015,17.8749,17.7954,17.826,86300.0
2010-05-07 13:20:00,29.2,29.2,29.15,29.18,31200.0,17.8382,17.8382,17.8077,17.826,31200.0
2010-05-07 13:25:00,29.17,29.21,29.14,29.15,65900.0,17.8199,17.8443,17.8015,17.8077,65900.0
2010-05-07 13:30:00,29.16,29.25,29.14,29.25,52900.0,17.8138,17.8687,17.8015,17.8687,52900.0
2010-05-07 13:35:00,29.24,29.26,29.16,29.2,66900.0,17.8626,17.8749,17.8138,17.8382,66900.0
2010-05-07 13:40:00,29.2,29.28,29.2,29.27,39300.0,17.8382,17.8871,17.8382,17.881,39300.0
2010-05-07 13:45:00,29.27,29.3,29.24,29.26,73900.0,17.881,17.8993,17.8626,17.8749,73900.0
2010-05-07 13:50:00,29.26,29.26,29.2,29.2,33700.0,17.8749,17.8749,17.8382,17.8382,33700.0
2010-05-07 13:55:00,29.2,29.23,29.18,29.19,36300.0,17.8382,17.8565,17.826,17.8321,36300.0
2010-05-07 14:00:00,29.2,29.23,29.15,29.19,40100.0,17.8382,17.8565,17.8077,17.8321,40100.0
2010-05-07 14:05:00,29.18,29.21,29.15,29.18,28000.0,17.826,17.8443,17.8077,17.826,28000.0
2010-05-07 14:10:00,29.18,29.2,29.12,29.15,67200.0,17.826,17.8382,17.7893,17.8077,67200.0
2010-05-07 14:15:00,29.15,29.24,29.15,29.23,38700.0,17.8077,17.8626,17.8077,17.8565,38700.0
2010-05-07 14:20:00,29.24,29.25,29.21,29.22,77500.0,17.8626,17.8687,17.8443,17.8504,77500.0
2010-05-07 14:25:00,29.2,29.24,29.17,29.22,198200.0,17.8382,17.8626,17.8199,17.8504,198200.0
2010-05-07 14:30:00,29.22,29.23,29.2,29.21,51100.0,17.8504,17.8565,17.8382,17.8443,51100.0
2010-05-07 14:35:00,29.22,29.25,29.19,29.22,101000.0,17.8504,17.8687,17.8321,17.8504,101000.0
2010-05-07 14:40:00,29.21,29.25,29.21,29.23,124600.0,17.8443,17.8687,17.8443,17.8565,124600.0
2010-05-07 14:45:00,29.22,29.22,29.15,29.16,86300.0,17.8504,17.8504,17.8077,17.8138,86300.0
2010-05-07 14:50:00,29.15,29.15,29.06,29.13,237200.0,17.8077,17.8077,17.7527,17.7954,237200.0
2010-05-07 14:55:00,29.13,29.17,29.11,29.15,86100.0,17.7954,17.8199,17.7832,17.8077,86100.0
2010-05-07 15:00:00,29.15,29.17,29.04,29.11,73600.0,17.8077,17.8199,17.7405,17.7832,73600.0
2010-05-07 15:05:00,29.11,29.15,29.01,29.04,57900.0,17.7832,17.8077,17.7221,17.7405,57900.0
2010-05-07 15:10:00,29.04,29.06,28.99,29.01,208600.0,17.7405,17.7527,17.7099,17.7221,208600.0
2010-05-07 15:15:00,29.0,29.11,28.97,29.11,70100.0,17.716,17.7832,17.6977,17.7832,70100.0
2010-05-07 15:20:00,29.12,29.18,29.09,29.17,69800.0,17.7893,17.826,17.771,17.8199,69800.0
2010-05-07 15:25:00,29.17,29.17,29.07,29.09,98600.0,17.8199,17.8199,17.7588,17.771,98600.0
2010-05-07 15:30:00,29.1,29.1,28.97,28.99,134700.0,17.7771,17.7771,17.6977,17.7099,134700.0
2010-05-07 15:35:00,28.98,29.06,28.97,29.02,208100.0,17.7038,17.7527,17.6977,17.7282,208100.0
2010-05-07 15:40:00,29.02,29.13,29.02,29.08,166300.0,17.7282,17.7954,17.7282,17.7649,166300.0
2010-05-07 15:45:00,29.06,29.08,29.0,29.03,192100.0,17.7527,17.7649,17.716,17.7343,192100.0
2010-05-07 15:50:00,29.03,29.04,28.95,28.95,122800.0,17.7343,17.7405,17.6855,17.6855,122800.0
2010-05-07 15:55:00,28.96,29.01,28.94,28.96,312600.0,17.6916,17.7221,17.6794,17.6916,312600.0
2010-05-10 09:30:00,29.41,30.0,29.41,29.75,143700.0,17.9665,18.3269,17.9665,18.1742,143700.0
2010-05-10 09:35:00,29.75,29.84,29.67,29.82,97400.0,18.1742,18.2292,18.1253,18.217,97400.0
2010-05-10 09:40:00,29.84,29.95,29.81,29.83,112100.0,18.2292,18.2964,18.2108,18.2231,112100.0
2010-05-10 09:45:00,29.83,29.93,29.82,29.92,54000.0,18.2231,18.2842,18.217,18.278,54000.0
2010-05-10 09:50:00,29.92,29.97,29.88,29.9,69000.0,18.278,18.3086,18.2536,18.2658,69000.0
2010-05-10 09:55:00,29.9,29.93,29.86,29.91,50100.0,18.2658,18.2842,18.2414,18.2719,50100.0
2010-05-10 10:00:00,29.9,29.92,29.89,29.89,56300.0,18.2658,18.278,18.2597,18.2597,56300.0
2010-05-10 10:05:00,29.9,29.93,29.85,29.88,88500.0,18.2658,18.2842,18.2353,18.2536,88500.0
2010-05-10 10:10:00,29.88,29.99,29.86,29.96,51900.0,18.2536,18.3208,18.2414,18.3025,51900.0
2010-05-10 10:15:00,29.95,29.97,29.87,29.92,89900.0,18.2964,18.3086,18.2475,18.278,89900.0
2010-05-10 10:20:00,29.92,29.96,29.83,29.85,29800.0,18.278,18.3025,18.2231,18.2353,29800.0
2010-05-10 10:25:00,29.86,29.87,29.8,29.81,42000.0,18.2414,18.2475,18.2047,18.2108,42000.0
2010-05-10 10:30:00,29.82,29.93,29.81,29.93,61100.0,18.217,18.2842,18.2108,18.2842,61100.0
2010-05-10 10:35:00,29.93,29.96,29.89,29.94,97900.0,18.2842,18.3025,18.2597,18.2903,97900.0
2010-05-10 10:40:00,29.95,29.98,29.86,29.88,36600.0,18.2964,18.3147,18.2414,18.2536,36600.0
2010-05-10 10:45:00,29.88,29.95,29.88,29.94,33800.0,18.2536,18.2964,18.2536,18.2903,33800.0
2010-05-10 10:50:00,29.93,29.95,29.89,29.95,39500.0,18.2842,18.2964,18.2597,18.2964,39500.0
2010-05-10 10:55:00,29.95,29.97,29.91,29.96,43400.0,18.2964,18.3086,18.2719,18.3025,43400.0
2010-05-10 11:00:00,29.96,30.05,29.96,30.02,44600.0,18.3025,18.3575,18.3025,18.3391,44600.0
2010-05-10 11:05:00,30.03,30.05,29.99,29.99,21500.0,18.3452,18.3575,18.3208,18.3208,21500.0
2010-05-10 11:10:00,30.0,30.01,29.96,29.96,37600.0,18.3269,18.333,18.3025,18.3025,37600.0
2010-05-10 11:15:00,29.97,30.01,29.95,30.01,30300.0,18.3086,18.333,18.2964,18.333,30300.0
2010-05-10 11:20:00,30.01,30.02,29.99,30.02,59900.0,18.333,18.3391,18.3208,18.3391,59900.0
2010-05-10 11:25:00,30.01,30.07,30.01,30.07,37200.0,18.333,18.3697,18.333,18.3697,37200.0
2010-05-10 11:30:00,30.06,30.11,30.05,30.1,32900.0,18.3636,18.3941,18.3575,18.388,32900.0
2010-05-10 11:35:00,30.1,30.11,30.07,30.1,28400.0,18.388,18.3941,18.3697,18.388,28400.0
2010-05-10 11:40:00,30.1,30.12,30.08,30.08,13000.0,18.388,18.4002,18.3758,18.3758,13000.0
2010-05-10 11:45:00,30.09,30.13,30.08,30.1,21000.0,18.3819,18.4063,18.3758,18.388,21000.0
2010-05-10 11:50:00,30.11,30.18,30.1,30.17,34000.0,18.3941,18.4369,18.388,18.4308,34000.0
2010-05-10 11:55:00,30.18,30.19,30.17,30.17,17900.0,18.4369,18.443,18.4308,18.4308,17900.0
2010-05-10 12:00:00,30.18,30.19,30.16,30.18,20300.0,18.4369,18.443,18.4247,18.4369,20300.0
2010-05-10 12:05:00,30.18,30.19,30.16,30.18,19700.0,18.4369,18.443,18.4247,18.4369,19700.0
2010-05-10 12:10:00,30.17,30.21,30.15,30.19,21900.0,18.4308,18.4552,18.4185,18.443,21900.0
2010-05-10 12:15:00,30.19,30.2,30.17,30.17,10400.0,18.443,18.4491,18.4308,18.4308,10400.0
2010-05-10 12:20:00,30.17,30.19,30.15,30.17,27900.0,18.4308,18.443,18.4185,18.4308,27900.0
2010-05-10 12:25:00,30.17,30.17,30.13,30.13,12700.0,18.4308,18.4308,18.4063,18.4063,12700.0
2010-05-10 12:30:00,30.14,30.17,30.13,30.14,24800.0,18.4124,18.4308,18.4063,18.4124,24800.0
2010-05-10 12:35:00,30.15,30.2,30.14,30.14,23100.0,18.4185,18.4491,18.4124,18.4124,23100.0
2010-05-10 12:40:00,30.15,30.16,30.12,30.14,12800.0,18.4185,18.4247,18.4002,18.4124,12800.0
2010-05-10 12:45:00,30.14,30.17,30.14,30.16,21500.0,18.4124,18.4308,18.4124,18.4247,21500.0
2010-05-10 12:50:00,30.16,30.19,30.15,30.18,19400.0,18.4247,18.443,18.4185,18.4369,19400.0
2010-05-10 12:55:00,30.17,30.18,30.14,30.14,17700.0,18.4308,18.4369,18.4124,18.4124,17700.0
2010-05-10 13:00:00,30.14,30.16,30.11,30.11,33700.0,18.4124,18.4247,18.3941,18.3941,33700.0
2010-05-10 13:05:00,30.1,30.1,30.01,30.06,52400.0,18.388,18.388,18.333,18.3636,52400.0
2010-05-10 13:10:00,30.06,30.09,30.01,30.01,37500.0,18.3636,18.3819,18.333,18.333,37500.0
2010-05-10 13:15:00,30.01,30.07,30.0,30.07,31000.0,18.333,18.3697,18.3269,18.3697,31000.0
2010-05-10 13:20:00,30.07,30.11,30.06,30.06,26200.0,18.3697,18.3941,18.3636,18.3636,26200.0
2010-05-10 13:25:00,30.06,30.11,30.05,30.1,37400.0,18.3636,18.3941,18.3575,18.388,37400.0
2010-05-10 13:30:00,30.1,30.15,30.08,30.14,33800.0,18.388,18.4185,18.3758,18.4124,33800.0
2010-05-10 13:35:00,30.15,30.16,30.14,30.14,26700.0,18.4185,18.4247,18.4124,18.4124,26700.0
2010-05-10 13:40:00,30.13,30.14,30.06,30.09,34700.0,18.4063,18.4124,18.3636,18.3819,34700.0
2010-05-10 13:45:00,30.09,30.12,30.05,30.11,24100.0,18.3819,18.4002,18.3575,18.3941,24100.0
2010-05-10 13:50:00,30.11,30.15,30.11,30.12,23900.0,18.3941,18.4185,18.3941,18.4002,23900.0
2010-05-10 13:55:00,30.13,30.17,30.08,30.09,21000.0,18.4063,18.4308,18.3758,18.3819,21000.0
2010-05-10 14:00:00,30.09,30.09,30.0,30.06,32800.0,18.3819,18.3819,18.3269,18.3636,32800.0
2010-05-10 14:05:00,30.05,30.08,30.04,30.08,18900.0,18.3575,18.3758,18.3514,18.3758,18900.0
2010-05-10 14:10:00,30.08,30.1,30.05,30.08,23500.0,18.3758,18.388,18.3575,18.3758,23500.0
2010-05-10 14:15:00,30.08,30.09,30.04,30.06,41900.0,18.3758,18.3819,18.3514,18.3636,41900.0
2010-05-10 14:20:00,30.07,30.16,30.07,30.16,46400.0,18.3697,18.4247,18.3697,18.4247,46400.0
2010-05-10 14:25:00,30.16,30.16,30.11,30.11,17000.0,18.4247,18.4247,18.3941,18.3941,17000.0
2010-05-10 14:30:00,30.11,30.13,30.1,30.11,21400.0,18.3941,18.4063,18.388,18.3941,21400.0
2010-05-10 14:35:00,30.12,30.16,30.07,30.07,29400.0,18.4002,18.4247,18.3697,18.3697,29400.0
2010-05-10 14:40:00,30.06,30.1,30.04,30.09,54600.0,18.3636,18.388,18.3514,18.3819,54600.0
2010-05-10 14:45:00,30.09,30.11,30.08,30.08,21200.0,18.3819,18.3941,18.3758,18.3758,21200.0
2010-05-10 14:50:00,30.09,30.13,30.08,30.11,26100.0,18.3819,18.4063,18.3758,18.3941,26100.0
2010-05-10 14:55:00,30.11,30.14,30.09,30.13,34600.0,18.3941,18.4124,18.3819,18.4063,34600.0
2010-05-10 15:00:00,30.13,30.13,30.08,30.09,46600.0,18.4063,18.4063,18.3758,18.3819,46600.0
2010-05-10 15:05:00,30.09,30.12,30.04,30.06,63400.0,18.3819,18.4002,18.3514,18.3636,63400.0
2010-05-10 15:10:00,30.06,30.1,30.03,30.09,65900.0,18.3636,18.388,18.3452,18.3819,65900.0
2010-05-10 15:15:00,30.08,30.15,30.07,30.12,145300.0,18.3758,18.4185,18.3697,18.4002,145300.0
2010-05-10 15:20:00,30.12,30.19,30.11,30.19,88900.0,18.4002,18.443,18.3941,18.443,88900.0
2010-05-10 15:25:00,30.19,30.22,30.17,30.2,101000.0,18.443,18.4613,18.4308,18.4491,101000.0
2010-05-10 15:30:00,30.2,30.22,30.2,30.21,98000.0,18.4491,18.4613,18.4491,18.4552,98000.0
2010-05-10 15:35:00,30.2,30.26,30.19,30.26,96800.0,18.4491,18.4857,18.443,18.4857,96800.0
2010-05-10 15:40:00,30.25,30.27,30.25,30.26,73100.0,18.4796,18.4919,18.4796,18.4857,73100.0
2010-05-10 15:45:00,30.26,30.32,30.26,30.3,155900.0,18.4857,18.5224,18.4857,18.5102,155900.0
2010-05-10 15:50:00,30.3,30.35,30.29,30.33,197400.0,18.5102,18.5407,18.5041,18.5285,197400.0
2010-05-10 15:55:00,30.33,30.38,30.33,30.35,374600.0,18.5285,18.5591,18.5285,18.5407,374600.0
2010-05-11 09:30:00,30.16,30.27,30.07,30.19,38900.0,18.4247,18.4919,18.3697,18.443,38900.0
2010-05-11 09:35:00,30.23,30.35,30.2,30.33,38700.0,18.4674,18.5407,18.4491,18.5285,38700.0
2010-05-11 09:40:00,30.32,30.34,30.26,30.28,22500.0,18.5224,18.5346,18.4857,18.498,22500.0
2010-05-11 09:45:00,30.28,30.34,30.27,30.32,25600.0,18.498,18.5346,18.4919,18.5224,25600.0
2010-05-11 09:50:00,30.33,30.44,30.31,30.39,30100.0,18.5285,18.5957,18.5163,18.5652,30100.0
2010-05-11 09:55:00,30.39,30.4,30.26,30.3,68400.0,18.5652,18.5713,18.4857,18.5102,68400.0
2010-05-11 10:00:00,30.3,30.31,30.18,30.18,31800.0,18.5102,18.5163,18.4369,18.4369,31800.0
2010-05-11 10:05:00,30.19,30.24,30.16,30.22,26800.0,18.443,18.4735,18.4247,18.4613,26800.0
2010-05-11 10:10:00,30.23,30.26,30.18,30.25,29600.0,18.4674,18.4857,18.4369,18.4796,29600.0
2010-05-11 10:15:00,30.26,30.27,30.22,30.25,37900.0,18.4857,18.4919,18.4613,18.4796,37900.0
2010-05-11 10:20:00,30.24,30.31,30.24,30.25,74000.0,18.4735,18.5163,18.4735,18.4796,74000.0
2010-05-11 10:25:00,30.26,30.3,30.23,30.27,23900.0,18.4857,18.5102,18.4674,18.4919,23900.0
2010-05-11 10:30:00,30.27,30.28,30.24,30.26,23700.0,18.4919,18.498,18.4735,18.4857,23700.0
2010-05-11 10:35:00,30.26,30.33,30.26,30.33,36500.0,18.4857,18.5285,18.4857,18.5285,36500.0
2010-05-11 10:40:00,30.33,30.37,30.3,30.3,32700.0,18.5285,18.5529,18.5102,18.5102,32700.0
2010-05-11 10:45:00,30.3,30.37,30.28,30.33,39300.0,18.5102,18.5529,18.498,18.5285,39300.0
2010-05-11 10:50:00,30.33,30.34,30.28,30.3,39700.0,18.5285,18.5346,18.498,18.5102,39700.0
2010-05-11 10:55:00,30.29,30.36,30.29,30.35,25500.0,18.5041,18.5468,18.5041,18.5407,25500.0
2010-05-11 11:00:00,30.34,30.4,30.33,30.39,38500.0,18.5346,18.5713,18.5285,18.5652,38500.0
2010-05-11 11:05:00,30.38,30.42,30.38,30.42,29400.0,18.5591,18.5835,18.5591,18.5835,29400.0
2010-05-11 11:10:00,30.41,30.42,30.38,30.42,20800.0,18.5774,18.5835,18.5591,18.5835,20800.0
2010-05-11 11:15:00,30.41,30.42,30.35,30.36,27700.0,18.5774,18.5835,18.5407,18.5468,27700.0
2010-05-11 11:20:00,30.36,30.37,30.27,30.27,32200.0,18.5468,18.5529,18.4919,18.4919,32200.0
2010-05-11 11:25:00,30.27,30.32,30.26,30.3,28900.0,18.4919,18.5224,18.4857,18.5102,28900.0
2010-05-11 11:30:00,30.31,30.32,30.25,30.32,26500.0,18.5163,18.5224,18.4796,18.5224,26500.0
2010-05-11 11:35:00,30.32,30.37,30.3,30.32,31400.0,18.5224,18.5529,18.5102,18.5224,31400.0
2010-05-11 11:40:00,30.31,30.35,30.29,30.32,19400.0,18.5163,18.5407,18.5041,18.5224,19400.0
2010-05-11 11:45:00,30.33,30.35,30.28,30.31,15600.0,18.5285,18.5407,18.498,18.5163,15600.0
2010-05-11 11:50:00,30.31,30.31,30.24,30.25,70800.0,18.5163,18.5163,18.4735,18.4796,70800.0
2010-05-11 11:55:00,30.25,30.34,30.25,30.32,33400.0,18.4796,18.5346,18.4796,18.5224,33400.0
2010-05-11 12:00:00,30.32,30.34,30.27,30.28,72700.0,18.5224,18.5346,18.4919,18.498,72700.0
2010-05-11 12:05:00,30.28,30.36,30.28,30.34,19600.0,18.498,18.5468,18.498,18.5346,19600.0
2010-05-11 12:10:00,30.33,30.36,30.31,30.34,13200.0,18.5285,18.5468,18.5163,18.5346,13200.0
2010-05-11 12:15:00,30.34,30.38,30.34,30.37,25800.0,18.5346,18.5591,18.5346,18.5529,25800.0
2010-05-11 12:20:00,30.37,30.39,30.34,30.35,28300.0,18.5529,18.5652,18.5346,18.5407,28300.0
2010-05-11 12:25:00,30.35,30.4,30.35,30.4,27500.0,18.5407,18.5713,18.5407,18.5713,27500.0
2010-05-11 12:30:00,30.38,30.39,30.35,30.39,24000.0,18.5591,18.5652,18.5407,18.5652,24000.0
2010-05-11 12:35:00,30.39,30.39,30.37,30.38,13700.0,18.5652,18.5652,18.5529,18.5591,13700.0
2010-05-11 12:40:00,30.37,30.46,30.37,30.45,36700.0,18.5529,18.6079,18.5529,18.6018,36700.0
2010-05-11 12:45:00,30.45,30.49,30.44,30.44,31000.0,18.6018,18.6263,18.5957,18.5957,31000.0
2010-05-11 12:50:00,30.43,30.44,30.4,30.42,16000.0,18.5896,18.5957,18.5713,18.5835,16000.0
2010-05-11 12:55:00,30.43,30.46,30.42,30.46,14900.0,18.5896,18.6079,18.5835,18.6079,14900.0
2010-05-11 13:00:00,30.47,30.47,30.43,30.44,9400.0,18.614,18.614,18.5896,18.5957,9400.0
2010-05-11 13:05:00,30.45,30.48,30.43,30.47,17400.0,18.6018,18.6201,18.5896,18.614,17400.0
2010-05-11 13:10:00,30.48,30.51,30.45,30.46,15300.0,18.6201,18.6385,18.6018,18.6079,15300.0
2010-05-11 13:15:00,30.47,30.49,30.45,30.45,17700.0,18.614,18.6263,18.6018,18.6018,17700.0
2010-05-11 13:20:00,30.44,30.5,30.43,30.5,24000.0,18.5957,18.6324,18.5896,18.6324,24000.0
2010-05-11 13:25:00,30.5,30.51,30.48,30.51,13600.0,18.6324,18.6385,18.6201,18.6385,13600.0
2010-05-11 13:30:00,30.5,30.53,30.47,30.5,19300.0,18.6324,18.6507,18.614,18.6324,19300.0
2010-05-11 13:35:00,30.5,30.52,30.48,30.52,16600.0,18.6324,18.6446,18.6201,18.6446,16600.0
2010-05-11 13:40:00,30.51,30.59,30.49,30.56,27200.0,18.6385,18.6873,18.6263,18.669,27200.0
2010-05-11 13:45:00,30.56,30.64,30.55,30.63,29700.0,18.669,18.7179,18.6629,18.7118,29700.0
2010-05-11 13:50:00,30.63,30.63,30.58,30.59,18500.0,18.7118,18.7118,18.6812,18.6873,18500.0
2010-05-11 13:55:00,30.59,30.6,30.54,30.55,20400.0,18.6873,18.6935,18.6568,18.6629,20400.0
2010-05-11 14:00:00,30.56,30.6,30.54,30.59,23300.0,18.669,18.6935,18.6568,18.6873,23300.0
2010-05-11 14:05:00,30.59,30.6,30.55,30.56,30700.0,18.6873,18.6935,18.6629,18.669,30700.0
2010-05-11 14:10:00,30.55,30.55,30.48,30.5,32700.0,18.6629,18.6629,18.6201,18.6324,32700.0
2010-05-11 14:15:00,30.51,30.53,30.43,30.49,32700.0,18.6385,18.6507,18.5896,18.6263,32700.0
2010-05-11 14:20:00,30.49,30.54,30.45,30.54,65800.0,18.6263,18.6568,18.6018,18.6568,65800.0
2010-05-11 14:25:00,30.54,30.55,30.49,30.51,20200.0,18.6568,18.6629,18.6263,18.6385,20200.0
2010-05-11 14:30:00,30.5,30.5,30.41,30.43,36300.0,18.6324,18.6324,18.5774,18.5896,36300.0
2010-05-11 14:35:00,30.43,30.44,30.37,30.43,59600.0,18.5896,18.5957,18.5529,18.5896,59600.0
2010-05-11 14:40:00,30.42,30.42,30.36,30.41,38000.0,18.5835,18.5835,18.5468,18.5774,38000.0
2010-05-11 14:45:00,30.41,30.48,30.4,30.46,64900.0,18.5774,18.6201,18.5713,18.6079,64900.0
2010-05-11 14:50:00,30.45,30.5,30.44,30.47,28100.0,18.6018,18.6324,18.5957,18.614,28100.0
2010-05-11 14:55:00,30.47,30.47,30.42,30.44,32500.0,18.614,18.614,18.5835,18.5957,32500.0
2010-05-11 15:00:00,30.43,30.43,30.33,30.38,63900.0,18.5896,18.5896,18.5285,18.5591,63900.0
2010-05-11 15:05:00,30.37,30.41,30.35,30.35,31100.0,18.5529,18.5774,18.5407,18.5407,31100.0
2010-05-11 15:10:00,30.35,30.39,30.33,30.37,26600.0,18.5407,18.5652,18.5285,18.5529,26600.0
2010-05-11 15:15:00,30.38,30.39,30.28,30.29,50000.0,18.5591,18.5652,18.498,18.5041,50000.0
2010-05-11 15:20:00,30.28,30.33,30.27,30.31,45100.0,18.498,18.5285,18.4919,18.5163,45100.0
2010-05-11 15:25:00,30.32,30.36,30.32,30.33,37200.0,18.5224,18.5468,18.5224,18.5285,37200.0
2010-05-11 15:30:00,30.33,30.33,30.26,30.29,63200.0,18.5285,18.5285,18.4857,18.5041,63200.0
2010-05-11 15:35:00,30.29,30.39,30.29,30.37,70400.0,18.5041,18.5652,18.5041,18.5529,70400.0
2010-05-11 15:40:00,30.36,30.36,30.31,30.31,52600.0,18.5468,18.5468,18.5163,18.5163,52600.0
2010-05-11 15:45:00,30.31,30.36,30.28,30.28,92500.0,18.5163,18.5468,18.498,18.498,92500.0
2010-05-11 15:50:00,30.28,30.33,30.22,30.25,119100.0,18.498,18.5285,18.4613,18.4796,119100.0
2010-05-11 15:55:00,30.25,30.26,30.21,30.25,184400.0,18.4796,18.4857,18.4552,18.4796,184400.0
2010-05-12 09:30:00,30.35,30.35,30.13,30.13,36600.0,18.5407,18.5407,18.4063,18.4063,36600.0
2010-05-12 09:35:00,30.13,30.24,30.09,30.19,58900.0,18.4063,18.4735,18.3819,18.443,58900.0
2010-05-12 09:40:00,30.19,30.37,30.17,30.34,56200.0,18.443,18.5529,18.4308,18.5346,56200.0
2010-05-12 09:45:00,30.36,30.48,30.34,30.47,44800.0,18.5468,18.6201,18.5346,18.614,44800.0
2010-05-12 09:50:00,30.47,30.52,30.44,30.52,41100.0,18.614,18.6446,18.5957,18.6446,41100.0
2010-05-12 09:55:00,30.52,30.62,30.46,30.61,38500.0,18.6446,18.7057,18.6079,18.6996,38500.0
2010-05-12 10:00:00,30.61,30.62,30.53,30.58,24200.0,18.6996,18.7057,18.6507,18.6812,24200.0
2010-05-12 10:05:00,30.58,30.6,30.54,30.58,32600.0,18.6812,18.6935,18.6568,18.6812,32600.0
2010-05-12 10:10:00,30.58,30.6,30.52,30.55,14200.0,18.6812,18.6935,18.6446,18.6629,14200.0
2010-05-12 10:15:00,30.55,30.6,30.52,30.52,19600.0,18.6629,18.6935,18.6446,18.6446,19600.0
2010-05-12 10:20:00,30.53,30.57,30.53,30.53,15100.0,18.6507,18.6751,18.6507,18.6507,15100.0
2010-05-12 10:25:00,30.53,30.59,30.52,30.58,9100.0,18.6507,18.6873,18.6446,18.6812,9100.0
2010-05-12 10:30:00,30.59,30.59,30.5,30.5,20400.0,18.6873,18.6873,18.6324,18.6324,20400.0
2010-05-12 10:35:00,30.5,30.52,30.41,30.45,32400.0,18.6324,18.6446,18.5774,18.6018,32400.0
2010-05-12 10:40:00,30.45,30.5,30.42,30.49,28200.0,18.6018,18.6324,18.5835,18.6263,28200.0
2010-05-12 10:45:00,30.49,30.5,30.45,30.5,14100.0,18.6263,18.6324,18.6018,18.6324,14100.0
2010-05-12 10:50:00,30.49,30.51,30.47,30.48,15100.0,18.6263,18.6385,18.614,18.6201,15100.0
2010-05-12 10:55:00,30.46,30.52,30.45,30.48,17800.0,18.6079,18.6446,18.6018,18.6201,17800.0
2010-05-12 11:00:00,30.49,30.56,30.48,30.5,30000.0,18.6263,18.669,18.6201,18.6324,30000.0
2010-05-12 11:05:00,30.49,30.57,30.49,30.54,23200.0,18.6263,18.6751,18.6263,18.6568,23200.0
2010-05-12 11:10:00,30.54,30.55,30.5,30.52,18100.0,18.6568,18.6629,18.6324,18.6446,18100.0
2010-05-12 11:15:00,30.51,30.51,30.45,30.5,42400.0,18.6385,18.6385,18.6018,18.6324,42400.0
2010-05-12 11:20:00,30.49,30.49,30.41,30.41,19500.0,18.6263,18.6263,18.5774,18.5774,19500.0
2010-05-12 11:25:00,30.42,30.46,30.38,30.39,30800.0,18.5835,18.6079,18.5591,18.5652,30800.0
2010-05-12 11:30:00,30.39,30.44,30.38,30.41,21700.0,18.5652,18.5957,18.5591,18.5774,21700.0
2010-05-12 11:35:00,30.41,30.44,30.4,30.44,13800.0,18.5774,18.5957,18.5713,18.5957,13800.0
2010-05-12 11:40:00,30.44,30.45,30.4,30.45,19200.0,18.5957,18.6018,18.5713,18.6018,19200.0
2010-05-12 11:45:00,30.45,30.47,30.42,30.43,17200.0,18.6018,18.614,18.5835,18.5896,17200.0
2010-05-12 11:50:00,30.43,30.45,30.38,30.43,66600.0,18.5896,18.6018,18.5591,18.5896,66600.0
2010-05-12 11:55:00,30.44,30.5,30.43,30.48,39700.0,18.5957,18.6324,18.5896,18.6201,39700.0
2010-05-12 12:00:00,30.49,30.49,30.46,30.46,20100.0,18.6263,18.6263,18.6079,18.6079,20100.0
2010-05-12 12:05:00,30.47,30.5,30.46,30.48,13900.0,18.614,18.6324,18.6079,18.6201,13900.0
2010-05-12 12:10:00,30.48,30.51,30.47,30.5,18800.0,18.6201,18.6385,18.614,18.6324,18800.0
2010-05-12 12:15:00,30.51,30.55,30.5,30.55,16900.0,18.6385,18.6629,18.6324,18.6629,16900.0
2010-05-12 12:20:00,30.54,30.54,30.5,30.52,16800.0,18.6568,18.6568,18.6324,18.6446,16800.0
2010-05-12 12:25:00,30.52,30.55,30.5,30.55,29300.0,18.6446,18.6629,18.6324,18.6629,29300.0
2010-05-12 12:30:00,30.56,30.56,30.51,30.51,29300.0,18.669,18.669,18.6385,18.6385,29300.0
2010-05-12 12:35:00,30.52,30.55,30.51,30.55,23800.0,18.6446,18.6629,18.6385,18.6629,23800.0
2010-05-12 12:40:00,30.55,30.56,30.53,30.55,14500.0,18.6629,18.669,18.6507,18.6629,14500.0
2010-05-12 12:45:00,30.55,30.56,30.53,30.56,10100.0,18.6629,18.669,18.6507,18.669,10100.0
2010-05-12 12:50:00,30.56,30.56,30.53,30.55,13000.0,18.669,18.669,18.6507,18.6629,13000.0
2010-05-12 12:55:00,30.56,30.6,30.55,30.6,23600.0,18.669,18.6935,18.6629,18.6935,23600.0
2010-05-12 13:00:00,30.58,30.59,30.55,30.57,14500.0,18.6812,18.6873,18.6629,18.6751,14500.0
2010-05-12 13:05:00,30.58,30.63,30.58,30.59,16600.0,18.6812,18.7118,18.6812,18.6873,16600.0
2010-05-12 13:10:00,30.59,30.63,30.58,30.62,18600.0,18.6873,18.7118,18.6812,18.7057,18600.0
2010-05-12 13:15:00,30.62,30.66,30.61,30.64,22900.0,18.7057,18.7301,18.6996,18.7179,22900.0
2010-05-12 13:20:00,30.64,30.65,30.61,30.61,12000.0,18.7179,18.724,18.6996,18.6996,12000.0
2010-05-12 13:25:00,30.6,30.63,30.58,30.62,15600.0,18.6935,18.7118,18.6812,18.7057,15600.0
2010-05-12 13:30:00,30.62,30.65,30.6,30.61,18500.0,18.7057,18.724,18.6935,18.6996,18500.0
2010-05-12 13:35:00,30.61,30.66,30.6,30.64,27900.0,18.6996,18.7301,18.6935,18.7179,27900.0
2010-05-12 13:40:00,30.63,30.65,30.61,30.63,55400.0,18.7118,18.724,18.6996,18.7118,55400.0
2010-05-12 13:45:00,30.64,30.65,30.61,30.63,18100.0,18.7179,18.724,18.6996,18.7118,18100.0
2010-05-12 13:50:00,30.63,30.63,30.57,30.57,21300.0,18.7118,18.7118,18.6751,18.6751,21300.0
2010-05-12 13:55:00,30.58,30.6,30.54,30.55,27300.0,18.6812,18.6935,18.6568,18.6629,27300.0
2010-05-12 14:00:00,30.54,30.58,30.53,30.54,20900.0,18.6568,18.6812,18.6507,18.6568,20900.0
2010-05-12 14:05:00,30.55,30.57,30.51,30.51,19400.0,18.6629,18.6751,18.6385,18.6385,19400.0
2010-05-12 14:10:00,30.52,30.52,30.5,30.51,21200.0,18.6446,18.6446,18.6324,18.6385,21200.0
2010-05-12 14:15:00,30.51,30.56,30.5,30.56,27500.0,18.6385,18.669,18.6324,18.669,27500.0
2010-05-12 14:20:00,30.56,30.57,30.51,30.56,44300.0,18.669,18.6751,18.6385,18.669,44300.0
2010-05-12 14:25:00,30.56,30.58,30.55,30.58,24100.0,18.669,18.6812,18.6629,18.6812,24100.0
2010-05-12 14:30:00,30.58,30.61,30.56,30.57,43300.0,18.6812,18.6996,18.669,18.6751,43300.0
2010-05-12 14:35:00,30.58,30.58,30.54,30.55,19500.0,18.6812,18.6812,18.6568,18.6629,19500.0
2010-05-12 14:40:00,30.55,30.58,30.54,30.56,22400.0,18.6629,18.6812,18.6568,18.669,22400.0
2010-05-12 14:45:00,30.55,30.58,30.55,30.56,27700.0,18.6629,18.6812,18.6629,18.669,27700.0
2010-05-12 14:50:00,30.56,30.57,30.53,30.56,28800.0,18.669,18.6751,18.6507,18.669,28800.0
2010-05-12 14:55:00,30.55,30.56,30.54,30.55,21000.0,18.6629,18.669,18.6568,18.6629,21000.0
2010-05-12 15:00:00,30.55,30.59,30.54,30.58,22700.0,18.6629,18.6873,18.6568,18.6812,22700.0
2010-05-12 15:05:00,30.59,30.63,30.58,30.58,30100.0,18.6873,18.7118,18.6812,18.6812,30100.0
2010-05-12 15:10:00,30.58,30.58,30.55,30.57,30400.0,18.6812,18.6812,18.6629,18.6751,30400.0
2010-05-12 15:15:00,30.57,30.59,30.54,30.54,59800.0,18.6751,18.6873,18.6568,18.6568,59800.0
2010-05-12 15:20:00,30.54,30.56,30.54,30.55,25100.0,18.6568,18.669,18.6568,18.6629,25100.0
2010-05-12 15:25:00,30.55,30.58,30.55,30.55,30200.0,18.6629,18.6812,18.6629,18.6629,30200.0
2010-05-12 15:30:00,30.55,30.56,30.52,30.54,65100.0,18.6629,18.669,18.6446,18.6568,65100.0
2010-05-12 15:35:00,30.55,30.56,30.51,30.54,35700.0,18.6629,18.669,18.6385,18.6568,35700.0
2010-05-12 15:40:00,30.54,30.55,30.52,30.53,55200.0,18.6568,18.6629,18.6446,18.6507,55200.0
2010-05-12 15:45:00,30.54,30.56,30.54,30.56,37800.0,18.6568,18.669,18.6568,18.669,37800.0
2010-05-12 15:50:00,30.56,30.58,30.53,30.54,76100.0,18.669,18.6812,18.6507,18.6568,76100.0
2010-05-12 15:55:00,30.54,30.59,30.51,30.59,174400.0,18.6568,18.6873,18.6385,18.6873,174400.0
2010-05-13 09:30:00,30.24,30.48,30.24,30.3,40100.0,18.4735,18.6201,18.4735,18.5102,40100.0
2010-05-13 09:35:00,30.32,30.41,30.24,30.32,52100.0,18.5224,18.5774,18.4735,18.5224,52100.0
2010-05-13 09:40:00,30.33,30.34,30.25,30.3,45400.0,18.5285,18.5346,18.4796,18.5102,45400.0
2010-05-13 09:45:00,30.31,30.43,30.3,30.39,96400.0,18.5163,18.5896,18.5102,18.5652,96400.0
2010-05-13 09:50:00,30.39,30.46,30.39,30.43,38200.0,18.5652,18.6079,18.5652,18.5896,38200.0
2010-05-13 09:55:00,30.43,30.47,30.42,30.44,37100.0,18.5896,18.614,18.5835,18.5957,37100.0
2010-05-13 10:00:00,30.43,30.5,30.41,30.48,29100.0,18.5896,18.6324,18.5774,18.6201,29100.0
2010-05-13 10:05:00,30.46,30.54,30.4,30.53,36400.0,18.6079,18.6568,18.5713,18.6507,36400.0
2010-05-13 10:10:00,30.54,30.54,30.49,30.5,38300.0,18.6568,18.6568,18.6263,18.6324,38300.0
2010-05-13 10:15:00,30.5,30.63,30.49,30.6,55900.0,18.6324,18.7118,18.6263,18.6935,55900.0
2010-05-13 10:20:00,30.6,30.6,30.57,30.6,23200.0,18.6935,18.6935,18.6751,18.6935,23200.0
2010-05-13 10:25:00,30.59,30.6,30.54,30.59,32600.0,18.6873,18.6935,18.6568,18.6873,32600.0
2010-05-13 10:30:00,30.59,30.63,30.56,30.61,80300.0,18.6873,18.7118,18.669,18.6996,80300.0
2010-05-13 10:35:00,30.61,30.68,30.59,30.65,26500.0,18.6996,18.7423,18.6873,18.724,26500.0
2010-05-13 10:40:00,30.66,30.68,30.65,30.66,34900.0,18.7301,18.7423,18.724,18.7301,34900.0
2010-05-13 10:45:00,30.66,30.67,30.65,30.67,21900.0,18.7301,18.7362,18.724,18.7362,21900.0
2010-05-13 10:50:00,30.66,30.67,30.64,30.66,36500.0,18.7301,18.7362,18.7179,18.7301,36500.0
2010-05-13 10:55:00,30.65,30.66,30.63,30.63,28200.0,18.724,18.7301,18.7118,18.7118,28200.0
2010-05-13 11:00:00,30.63,30.64,30.57,30.61,27400.0,18.7118,18.7179,18.6751,18.6996,27400.0
2010-05-13 11:05:00,30.61,30.64,30.58,30.6,70700.0,18.6996,18.7179,18.6812,18.6935,70700.0
2010-05-13 11:10:00,30.61,30.62,30.6,30.62,10900.0,18.6996,18.7057,18.6935,18.7057,10900.0
2010-05-13 11:15:00,30.61,30.61,30.59,30.6,22800.0,18.6996,18.6996,18.6873,18.6935,22800.0
2010-05-13 11:20:00,30.6,30.61,30.58,30.58,37400.0,18.6935,18.6996,18.6812,18.6812,37400.0
2010-05-13 11:25:00,30.58,30.6,30.57,30.57,12100.0,18.6812,18.6935,18.6751,18.6751,12100.0
2010-05-13 11:30:00,30.57,30.57,30.52,30.56,38100.0,18.6751,18.6751,18.6446,18.669,38100.0
2010-05-13 11:35:00,30.55,30.55,30.51,30.53,13500.0,18.6629,18.6629,18.6385,18.6507,13500.0
2010-05-13 11:40:00,30.54,30.55,30.5,30.52,23600.0,18.6568,18.6629,18.6324,18.6446,23600.0
2010-05-13 11:45:00,30.52,30.53,30.5,30.51,20800.0,18.6446,18.6507,18.6324,18.6385,20800.0
2010-05-13 11:50:00,30.52,30.52,30.46,30.5,24800.0,18.6446,18.6446,18.6079,18.6324,24800.0
2010-05-13 11:55:00,30.51,30.52,30.48,30.5,15300.0,18.6385,18.6446,18.6201,18.6324,15300.0
2010-05-13 12:00:00,30.5,30.55,30.5,30.55,25900.0,18.6324,18.6629,18.6324,18.6629,25900.0
2010-05-13 12:05:00,30.55,30.58,30.53,30.57,14400.0,18.6629,18.6812,18.6507,18.6751,14400.0
2010-05-13 12:10:00,30.57,30.58,30.54,30.54,14800.0,18.6751,18.6812,18.6568,18.6568,14800.0
2010-05-13 12:15:00,30.54,30.54,30.48,30.53,17200.0,18.6568,18.6568,18.6201,18.6507,17200.0
2010-05-13 12:20:00,30.52,30.57,30.52,30.56,7800.0,18.6446,18.6751,18.6446,18.669,7800.0
2010-05-13 12:25:00,30.57,30.57,30.5,30.52,15200.0,18.6751,18.6751,18.6324,18.6446,15200.0
2010-05-13 12:30:00,30.52,30.55,30.51,30.53,11500.0,18.6446,18.6629,18.6385,18.6507,11500.0
2010-05-13 12:35:00,30.54,30.56,30.51,30.52,5100.0,18.6568,18.669,18.6385,18.6446,5100.0
2010-05-13 12:40:00,30.52,30.56,30.52,30.56,6400.0,18.6446,18.669,18.6446,18.669,6400.0
2010-05-13 12:45:00,30.55,30.56,30.52,30.52,9400.0,18.6629,18.669,18.6446,18.6446,9400.0
2010-05-13 12:50:00,30.5,30.54,30.5,30.54,7200.0,18.6324,18.6568,18.6324,18.6568,7200.0
2010-05-13 12:55:00,30.53,30.54,30.51,30.51,4300.0,18.6507,18.6568,18.6385,18.6385,4300.0
2010-05-13 13:00:00,30.5,30.5,30.46,30.5,15200.0,18.6324,18.6324,18.6079,18.6324,15200.0
2010-05-13 13:05:00,30.5,30.52,30.46,30.48,28700.0,18.6324,18.6446,18.6079,18.6201,28700.0
2010-05-13 13:10:00,30.48,30.56,30.47,30.55,13600.0,18.6201,18.669,18.614,18.6629,13600.0
2010-05-13 13:15:00,30.55,30.6,30.55,30.59,17400.0,18.6629,18.6935,18.6629,18.6873,17400.0
2010-05-13 13:20:00,30.59,30.61,30.57,30.57,15800.0,18.6873,18.6996,18.6751,18.6751,15800.0
2010-05-13 13:25:00,30.57,30.57,30.55,30.56,7500.0,18.6751,18.6751,18.6629,18.669,7500.0
2010-05-13 13:30:00,30.56,30.61,30.56,30.58,8000.0,18.669,18.6996,18.669,18.6812,8000.0
2010-05-13 13:35:00,30.58,30.61,30.56,30.57,17000.0,18.6812,18.6996,18.669,18.6751,17000.0
2010-05-13 13:40:00,30.57,30.58,30.49,30.53,31200.0,18.6751,18.6812,18.6263,18.6507,31200.0
2010-05-13 13:45:00,30.52,30.54,30.52,30.53,5800.0,18.6446,18.6568,18.6446,18.6507,5800.0
2010-05-13 13:50:00,30.54,30.54,30.5,30.5,29000.0,18.6568,18.6568,18.6324,18.6324,29000.0
2010-05-13 13:55:00,30.49,30.51,30.49,30.5,9200.0,18.6263,18.6385,18.6263,18.6324,9200.0
2010-05-13 14:00:00,30.5,30.52,30.49,30.51,15900.0,18.6324,18.6446,18.6263,18.6385,15900.0
2010-05-13 14:05:00,30.51,30.52,30.49,30.49,13400.0,18.6385,18.6446,18.6263,18.6263,13400.0
2010-05-13 14:10:00,30.49,30.52,30.49,30.5,9400.0,18.6263,18.6446,18.6263,18.6324,9400.0
2010-05-13 14:15:00,30.5,30.5,30.47,30.5,12800.0,18.6324,18.6324,18.614,18.6324,12800.0
2010-05-13 14:20:00,30.49,30.5,30.48,30.48,11000.0,18.6263,18.6324,18.6201,18.6201,11000.0
2010-05-13 14:25:00,30.49,30.5,30.47,30.47,19100.0,18.6263,18.6324,18.614,18.614,19100.0
2010-05-13 14:30:00,30.47,30.49,30.45,30.45,14300.0,18.614,18.6263,18.6018,18.6018,14300.0
2010-05-13 14:35:00,30.44,30.47,30.43,30.47,8100.0,18.5957,18.614,18.5896,18.614,8100.0
2010-05-13 14:40:00,30.47,30.47,30.42,30.43,18900.0,18.614,18.614,18.5835,18.5896,18900.0
2010-05-13 14:45:00,30.43,30.43,30.38,30.39,23600.0,18.5896,18.5896,18.5591,18.5652,23600.0
2010-05-13 14:50:00,30.38,30.39,30.33,30.34,41900.0,18.5591,18.5652,18.5285,18.5346,41900.0
2010-05-13 14:55:00,30.33,30.36,30.33,30.34,47800.0,18.5285,18.5468,18.5285,18.5346,47800.0
2010-05-13 15:00:00,30.34,30.4,30.34,30.37,18600.0,18.5346,18.5713,18.5346,18.5529,18600.0
2010-05-13 15:05:00,30.37,30.38,30.34,30.35,32700.0,18.5529,18.5591,18.5346,18.5407,32700.0
2010-05-13 15:10:00,30.34,30.34,30.25,30.26,106800.0,18.5346,18.5346,18.4796,18.4857,106800.0
2010-05-13 15:15:00,30.26,30.26,30.19,30.23,52600.0,18.4857,18.4857,18.443,18.4674,52600.0
2010-05-13 15:20:00,30.23,30.24,30.2,30.22,59700.0,18.4674,18.4735,18.4491,18.4613,59700.0
2010-05-13 15:25:00,30.21,30.24,30.17,30.18,60600.0,18.4552,18.4735,18.4308,18.4369,60600.0
2010-05-13 15:30:00,30.18,30.2,30.16,30.17,86100.0,18.4369,18.4491,18.4247,18.4308,86100.0
2010-05-13 15:35:00,30.17,30.2,30.14,30.15,87600.0,18.4308,18.4491,18.4124,18.4185,87600.0
2010-05-13 15:40:00,30.15,30.17,30.11,30.14,86400.0,18.4185,18.4308,18.3941,18.4124,86400.0
2010-05-13 15:45:00,30.14,30.21,30.14,30.16,144700.0,18.4124,18.4552,18.4124,18.4247,144700.0
2010-05-13 15:50:00,30.17,30.23,30.16,30.17,130600.0,18.4308,18.4674,18.4247,18.4308,130600.0
2010-05-13 15:55:00,30.16,30.17,30.08,30.08,206400.0,18.4247,18.4308,18.3758,18.3758,206400.0
2010-05-14 09:30:00,30.01,30.26,29.97,30.0,72900.0,18.333,18.4857,18.3086,18.3269,72900.0
2010-05-14 09:35:00,29.99,29.99,29.77,29.77,82000.0,18.3208,18.3208,18.1864,18.1864,82000.0
2010-05-14 09:40:00,29.77,29.82,29.69,29.82,146700.0,18.1864,18.217,18.1375,18.217,146700.0
2010-05-14 09:45:00,29.82,29.87,29.78,29.8,63200.0,18.217,18.2475,18.1925,18.2047,63200.0
2010-05-14 09:50:00,29.79,29.84,29.72,29.74,53300.0,18.1986,18.2292,18.1559,18.1681,53300.0
2010-05-14 09:55:00,29.73,29.75,29.63,29.65,43100.0,18.162,18.1742,18.1009,18.1131,43100.0
2010-05-14 10:00:00,29.64,29.65,29.57,29.6,47800.0,18.107,18.1131,18.0642,18.0826,47800.0
2010-05-14 10:05:00,29.59,29.68,29.58,29.66,29700.0,18.0764,18.1314,18.0703,18.1192,29700.0
2010-05-14 10:10:00,29.66,29.71,29.64,29.69,26000.0,18.1192,18.1498,18.107,18.1375,26000.0
2010-05-14 10:15:00,29.69,29.73,29.62,29.63,28500.0,18.1375,18.162,18.0948,18.1009,28500.0
2010-05-14 10:20:00,29.63,29.78,29.6,29.77,31100.0,18.1009,18.1925,18.0826,18.1864,31100.0
2010-05-14 10:25:00,29.78,29.78,29.72,29.76,142700.0,18.1925,18.1925,18.1559,18.1803,142700.0
2010-05-14 10:30:00,29.77,29.78,29.72,29.75,86300.0,18.1864,18.1925,18.1559,18.1742,86300.0
2010-05-14 10:35:00,29.75,29.75,29.68,29.7,27100.0,18.1742,18.1742,18.1314,18.1436,27100.0
2010-05-14 10:40:00,29.71,29.75,29.65,29.73,16500.0,18.1498,18.1742,18.1131,18.162,16500.0
2010-05-14 10:45:00,29.72,29.77,29.69,29.76,23100.0,18.1559,18.1864,18.1375,18.1803,23100.0
2010-05-14 10:50:00,29.75,29.78,29.72,29.77,13300.0,18.1742,18.1925,18.1559,18.1864,13300.0
2010-05-14 10:55:00,29.76,29.76,29.7,29.7,17700.0,18.1803,18.1803,18.1436,18.1436,17700.0
2010-05-14 11:00:00,29.7,29.7,29.62,29.63,26000.0,18.1436,18.1436,18.0948,18.1009,26000.0
2010-05-14 11:05:00,29.63,29.63,29.56,29.6,39100.0,18.1009,18.1009,18.0581,18.0826,39100.0
2010-05-14 11:10:00,29.58,29.64,29.53,29.62,22800.0,18.0703,18.107,18.0398,18.0948,22800.0
2010-05-14 11:15:00,29.62,29.63,29.51,29.51,24000.0,18.0948,18.1009,18.0276,18.0276,24000.0
2010-05-14 11:20:00,29.52,29.54,29.46,29.5,46900.0,18.0337,18.0459,17.997,18.0215,46900.0
2010-05-14 11:25:00,29.5,29.59,29.49,29.52,48900.0,18.0215,18.0764,18.0154,18.0337,48900.0
2010-05-14 11:30:00,29.52,29.57,29.5,29.52,29700.0,18.0337,18.0642,18.0215,18.0337,29700.0
2010-05-14 11:35:00,29.52,29.53,29.5,29.53,19700.0,18.0337,18.0398,18.0215,18.0398,19700.0
2010-05-14 11:40:00,29.53,29.53,29.46,29.48,22500.0,18.0398,18.0398,17.997,18.0092,22500.0
2010-05-14 11:45:00,29.48,29.48,29.43,29.44,19500.0,18.0092,18.0092,17.9787,17.9848,19500.0
2010-05-14 11:50:00,29.43,29.46,29.4,29.44,18300.0,17.9787,17.997,17.9604,17.9848,18300.0
2010-05-14 11:55:00,29.44,29.46,29.41,29.43,16300.0,17.9848,17.997,17.9665,17.9787,16300.0
2010-05-14 12:00:00,29.43,29.44,29.39,29.4,14200.0,17.9787,17.9848,17.9543,17.9604,14200.0
2010-05-14 12:05:00,29.4,29.42,29.31,29.36,45500.0,17.9604,17.9726,17.9054,17.9359,45500.0
2010-05-14 12:10:00,29.36,29.41,29.36,29.37,17800.0,17.9359,17.9665,17.9359,17.9421,17800.0
2010-05-14 12:15:00,29.37,29.45,29.36,29.45,11000.0,17.9421,17.9909,17.9359,17.9909,11000.0
2010-05-14 12:20:00,29.45,29.5,29.39,29.5,19900.0,17.9909,18.0215,17.9543,18.0215,19900.0
2010-05-14 12:25:00,29.49,29.52,29.43,29.44,20100.0,18.0154,18.0337,17.9787,17.9848,20100.0
2010-05-14 12:30:00,29.44,29.46,29.41,29.43,21000.0,17.9848,17.997,17.9665,17.9787,21000.0
2010-05-14 12:35:00,29.44,29.47,29.43,29.47,22500.0,17.9848,18.0031,17.9787,18.0031,22500.0
2010-05-14 12:40:00,29.46,29.47,29.42,29.42,34700.0,17.997,18.0031,17.9726,17.9726,34700.0
2010-05-14 12:45:00,29.43,29.43,29.37,29.39,17000.0,17.9787,17.9787,17.9421,17.9543,17000.0
2010-05-14 12:50:00,29.4,29.47,29.4,29.46,15000.0,17.9604,18.0031,17.9604,17.997,15000.0
2010-05-14 12:55:00,29.47,29.51,29.46,29.5,12900.0,18.0031,18.0276,17.997,18.0215,12900.0
2010-05-14 13:00:00,29.5,29.53,29.47,29.47,10600.0,18.0215,18.0398,18.0031,18.0031,10600.0
2010-05-14 13:05:00,29.48,29.5,29.47,29.5,12000.0,18.0092,18.0215,18.0031,18.0215,12000.0
2010-05-14 13:10:00,29.51,29.53,29.5,29.52,20500.0,18.0276,18.0398,18.0215,18.0337,20500.0
2010-05-14 13:15:00,29.53,29.54,29.43,29.45,13600.0,18.0398,18.0459,17.9787,17.9909,13600.0
2010-05-14 13:20:00,29.45,29.49,29.44,29.49,15800.0,17.9909,18.0154,17.9848,18.0154,15800.0
2010-05-14 13:25:00,29.49,29.49,29.46,29.47,10300.0,18.0154,18.0154,17.997,18.0031,10300.0
2010-05-14 13:30:00,29.47,29.47,29.4,29.41,36800.0,18.0031,18.0031,17.9604,17.9665,36800.0
2010-05-14 13:35:00,29.41,29.47,29.37,29.39,34400.0,17.9665,18.0031,17.9421,17.9543,34400.0
2010-05-14 13:40:00,29.4,29.4,29.35,29.4,20100.0,17.9604,17.9604,17.9298,17.9604,20100.0
2010-05-14 13:45:00,29.4,29.41,29.38,29.38,15200.0,17.9604,17.9665,17.9482,17.9482,15200.0
2010-05-14 13:50:00,29.38,29.4,29.37,29.39,18800.0,17.9482,17.9604,17.9421,17.9543,18800.0
2010-05-14 13:55:00,29.39,29.47,29.38,29.42,17100.0,17.9543,18.0031,17.9482,17.9726,17100.0
2010-05-14 14:00:00,29.41,29.43,29.4,29.41,12200.0,17.9665,17.9787,17.9604,17.9665,12200.0
2010-05-14 14:05:00,29.41,29.42,29.38,29.38,17300.0,17.9665,17.9726,17.9482,17.9482,17300.0
2010-05-14 14:10:00,29.39,29.4,29.33,29.35,28500.0,17.9543,17.9604,17.9176,17.9298,28500.0
2010-05-14 14:15:00,29.35,29.37,29.3,29.35,30100.0,17.9298,17.9421,17.8993,17.9298,30100.0
2010-05-14 14:20:00,29.36,29.41,29.36,29.41,29200.0,17.9359,17.9665,17.9359,17.9665,29200.0
2010-05-14 14:25:00,29.41,29.42,29.37,29.41,13800.0,17.9665,17.9726,17.9421,17.9665,13800.0
2010-05-14 14:30:00,29.42,29.45,29.4,29.44,21400.0,17.9726,17.9909,17.9604,17.9848,21400.0
2010-05-14 14:35:00,29.44,29.49,29.42,29.49,23200.0,17.9848,18.0154,17.9726,18.0154,23200.0
2010-05-14 14:40:00,29.49,29.49,29.44,29.46,16100.0,18.0154,18.0154,17.9848,17.997,16100.0
2010-05-14 14:45:00,29.46,29.48,29.46,29.48,18000.0,17.997,18.0092,17.997,18.0092,18000.0
2010-05-14 14:50:00,29.49,29.51,29.42,29.45,34300.0,18.0154,18.0276,17.9726,17.9909,34300.0
2010-05-14 14:55:00,29.45,29.45,29.4,29.42,22500.0,17.9909,17.9909,17.9604,17.9726,22500.0
2010-05-14 15:00:00,29.42,29.45,29.41,29.42,32200.0,17.9726,17.9909,17.9665,17.9726,32200.0
2010-05-14 15:05:00,29.42,29.42,29.38,29.41,34400.0,17.9726,17.9726,17.9482,17.9665,34400.0
2010-05-14 15:10:00,29.41,29.45,29.4,29.4,42300.0,17.9665,17.9909,17.9604,17.9604,42300.0
2010-05-14 15:15:00,29.4,29.4,29.36,29.37,31200.0,17.9604,17.9604,17.9359,17.9421,31200.0
2010-05-14 15:20:00,29.37,29.39,29.32,29.35,52900.0,17.9421,17.9543,17.9115,17.9298,52900.0
2010-05-14 15:25:00,29.34,29.38,29.3,29.38,31800.0,17.9237,17.9482,17.8993,17.9482,31800.0
2010-05-14 15:30:00,29.37,29.39,29.33,29.35,55800.0,17.9421,17.9543,17.9176,17.9298,55800.0
2010-05-14 15:35:00,29.34,29.35,29.3,29.33,80200.0,17.9237,17.9298,17.8993,17.9176,80200.0
2010-05-14 15:40:00,29.33,29.45,29.33,29.44,129700.0,17.9176,17.9909,17.9176,17.9848,129700.0
2010-05-14 15:45:00,29.44,29.44,29.4,29.41,91800.0,17.9848,17.9848,17.9604,17.9665,91800.0
2010-05-14 15:50:00,29.41,29.5,29.39,29.5,213400.0,17.9665,18.0215,17.9543,18.0215,213400.0
2010-05-14 15:55:00,29.49,29.53,29.45,29.47,234300.0,18.0154,18.0398,17.9909,18.0031,234300.0
2010-05-17 09:30:00,29.64,29.81,29.52,29.77,44300.0,18.107,18.2108,18.0337,18.1864,44300.0
2010-05-17 09:35:00,29.77,29.97,29.77,29.91,24400.0,18.1864,18.3086,18.1864,18.2719,24400.0
2010-05-17 09:40:00,29.91,29.92,29.8,29.8,27600.0,18.2719,18.278,18.2047,18.2047,27600.0
2010-05-17 09:45:00,29.8,29.83,29.74,29.83,37100.0,18.2047,18.2231,18.1681,18.2231,37100.0
2010-05-17 09:50:00,29.83,29.89,29.81,29.84,41200.0,18.2231,18.2597,18.2108,18.2292,41200.0
2010-05-17 09:55:00,29.84,29.87,29.83,29.87,48200.0,18.2292,18.2475,18.2231,18.2475,48200.0
2010-05-17 10:00:00,29.86,29.89,29.83,29.86,58500.0,18.2414,18.2597,18.2231,18.2414,58500.0
2010-05-17 10:05:00,29.86,29.9,29.84,29.87,58300.0,18.2414,18.2658,18.2292,18.2475,58300.0
2010-05-17 10:10:00,29.87,29.99,29.87,29.97,77200.0,18.2475,18.3208,18.2475,18.3086,77200.0
2010-05-17 10:15:00,29.97,30.0,29.97,29.98,34300.0,18.3086,18.3269,18.3086,18.3147,34300.0
2010-05-17 10:20:00,29.99,30.0,29.92,29.93,22900.0,18.3208,18.3269,18.278,18.2842,22900.0
2010-05-17 10:25:00,29.92,29.98,29.91,29.98,50100.0,18.278,18.3147,18.2719,18.3147,50100.0
2010-05-17 10:30:00,29.98,29.98,29.91,29.95,26800.0,18.3147,18.3147,18.2719,18.2964,26800.0
2010-05-17 10:35:00,29.96,30.03,29.94,29.94,43700.0,18.3025,18.3452,18.2903,18.2903,43700.0
2010-05-17 10:40:00,29.94,29.96,29.87,29.89,42000.0,18.2903,18.3025,18.2475,18.2597,42000.0
2010-05-17 10:45:00,29.88,29.94,29.88,29.9,16900.0,18.2536,18.2903,18.2536,18.2658,16900.0
2010-05-17 10:50:00,29.9,29.97,29.9,29.94,22600.0,18.2658,18.3086,18.2658,18.2903,22600.0
2010-05-17 10:55:00,29.93,29.93,29.89,29.9,30600.0,18.2842,18.2842,18.2597,18.2658,30600.0
2010-05-17 11:00:00,29.89,29.94,29.88,29.9,37100.0,18.2597,18.2903,18.2536,18.2658,37100.0
2010-05-17 11:05:00,29.9,29.95,29.89,29.95,32900.0,18.2658,18.2964,18.2597,18.2964,32900.0
2010-05-17 11:10:00,29.94,29.94,29.88,29.88,52800.0,18.2903,18.2903,18.2536,18.2536,52800.0
2010-05-17 11:15:00,29.88,29.95,29.87,29.87,71200.0,18.2536,18.2964,18.2475,18.2475,71200.0
2010-05-17 11:20:00,29.87,29.92,29.87,29.91,45900.0,18.2475,18.278,18.2475,18.2719,45900.0
2010-05-17 11:25:00,29.91,29.94,29.87,29.89,54200.0,18.2719,18.2903,18.2475,18.2597,54200.0
2010-05-17 11:30:00,29.89,29.91,29.88,29.91,27900.0,18.2597,18.2719,18.2536,18.2719,27900.0
2010-05-17 11:35:00,29.91,29.92,29.88,29.88,19100.0,18.2719,18.278,18.2536,18.2536,19100.0
2010-05-17 11:40:00,29.88,29.92,29.88,29.92,16600.0,18.2536,18.278,18.2536,18.278,16600.0
2010-05-17 11:45:00,29.91,29.92,29.86,29.9,42700.0,18.2719,18.278,18.2414,18.2658,42700.0
2010-05-17 11:50:00,29.9,29.91,29.86,29.87,50800.0,18.2658,18.2719,18.2414,18.2475,50800.0
2010-05-17 11:55:00,29.87,29.89,29.85,29.85,43000.0,18.2475,18.2597,18.2353,18.2353,43000.0
2010-05-17 12:00:00,29.85,29.86,29.61,29.62,152800.0,18.2353,18.2414,18.0887,18.0948,152800.0
2010-05-17 12:05:00,29.62,29.67,29.6,29.63,58000.0,18.0948,18.1253,18.0826,18.1009,58000.0
2010-05-17 12:10:00,29.62,29.71,29.62,29.68,23800.0,18.0948,18.1498,18.0948,18.1314,23800.0
2010-05-17 12:15:00,29.71,29.73,29.68,29.73,28900.0,18.1498,18.162,18.1314,18.162,28900.0
2010-05-17 12:20:00,29.71,29.79,29.71,29.78,69200.0,18.1498,18.1986,18.1498,18.1925,69200.0
2010-05-17 12:25:00,29.77,29.8,29.75,29.75,23800.0,18.1864,18.2047,18.1742,18.1742,23800.0
2010-05-17 12:30:00,29.75,29.84,29.75,29.84,15100.0,18.1742,18.2292,18.1742,18.2292,15100.0
2010-05-17 12:35:00,29.84,29.84,29.79,29.81,25100.0,18.2292,18.2292,18.1986,18.2108,25100.0
2010-05-17 12:40:00,29.81,29.82,29.79,29.8,14800.0,18.2108,18.217,18.1986,18.2047,14800.0
2010-05-17 12:45:00,29.8,29.82,29.79,29.79,9800.0,18.2047,18.217,18.1986,18.1986,9800.0
2010-05-17 12:50:00,29.79,29.8,29.72,29.75,17600.0,18.1986,18.2047,18.1559,18.1742,17600.0
2010-05-17 12:55:00,29.74,29.74,29.71,29.71,9900.0,18.1681,18.1681,18.1498,18.1498,9900.0
2010-05-17 13:00:00,29.72,29.75,29.7,29.74,20700.0,18.1559,18.1742,18.1436,18.1681,20700.0
2010-05-17 13:05:00,29.73,29.73,29.7,29.71,10000.0,18.162,18.162,18.1436,18.1498,10000.0
2010-05-17 13:10:00,29.71,29.73,29.7,29.72,9100.0,18.1498,18.162,18.1436,18.1559,9100.0
2010-05-17 13:15:00,29.72,29.83,29.72,29.82,32700.0,18.1559,18.2231,18.1559,18.217,32700.0
2010-05-17 13:20:00,29.83,29.83,29.77,29.78,15000.0,18.2231,18.2231,18.1864,18.1925,15000.0
2010-05-17 13:25:00,29.78,29.82,29.77,29.8,26800.0,18.1925,18.217,18.1864,18.2047,26800.0
2010-05-17 13:30:00,29.79,29.85,29.78,29.82,24100.0,18.1986,18.2353,18.1925,18.217,24100.0
2010-05-17 13:35:00,29.83,29.83,29.75,29.76,17900.0,18.2231,18.2231,18.1742,18.1803,17900.0
2010-05-17 13:40:00,29.76,29.76,29.72,29.74,35300.0,18.1803,18.1803,18.1559,18.1681,35300.0
2010-05-17 13:45:00,29.75,29.76,29.72,29.75,16400.0,18.1742,18.1803,18.1559,18.1742,16400.0
2010-05-17 13:50:00,29.76,29.8,29.72,29.8,19600.0,18.1803,18.2047,18.1559,18.2047,19600.0
2010-05-17 13:55:00,29.8,29.85,29.79,29.85,19100.0,18.2047,18.2353,18.1986,18.2353,19100.0
2010-05-17 14:00:00,29.86,29.92,29.83,29.9,38000.0,18.2414,18.278,18.2231,18.2658,38000.0
2010-05-17 14:05:00,29.9,29.91,29.82,29.82,13600.0,18.2658,18.2719,18.217,18.217,13600.0
2010-05-17 14:10:00,29.82,29.85,29.8,29.83,34600.0,18.217,18.2353,18.2047,18.2231,34600.0
2010-05-17 14:15:00,29.82,29.85,29.8,29.85,18500.0,18.217,18.2353,18.2047,18.2353,18500.0
2010-05-17 14:20:00,29.85,29.86,29.8,29.8,25700.0,18.2353,18.2414,18.2047,18.2047,25700.0
2010-05-17 14:25:00,29.81,29.81,29.77,29.79,17100.0,18.2108,18.2108,18.1864,18.1986,17100.0
2010-05-17 14:30:00,29.79,29.85,29.79,29.81,48500.0,18.1986,18.2353,18.1986,18.2108,48500.0
2010-05-17 14:35:00,29.82,29.88,29.81,29.88,35400.0,18.217,18.2536,18.2108,18.2536,35400.0
2010-05-17 14:40:00,29.87,29.92,29.87,29.89,29500.0,18.2475,18.278,18.2475,18.2597,29500.0
2010-05-17 14:45:00,29.89,29.96,29.89,29.92,28700.0,18.2597,18.3025,18.2597,18.278,28700.0
2010-05-17 14:50:00,29.92,29.94,29.89,29.89,15100.0,18.278,18.2903,18.2597,18.2597,15100.0
2010-05-17 14:55:00,29.9,29.96,29.9,29.94,18000.0,18.2658,18.3025,18.2658,18.2903,18000.0
2010-05-17 15:00:00,29.94,30.01,29.94,29.99,21700.0,18.2903,18.333,18.2903,18.3208,21700.0
2010-05-17 15:05:00,29.98,29.98,29.87,29.87,24000.0,18.3147,18.3147,18.2475,18.2475,24000.0
2010-05-17 15:10:00,29.88,29.92,29.87,29.88,36700.0,18.2536,18.278,18.2475,18.2536,36700.0
2010-05-17 15:15:00,29.88,29.89,29.82,29.84,65000.0,18.2536,18.2597,18.217,18.2292,65000.0
2010-05-17 15:20:00,29.85,29.89,29.81,29.84,40000.0,18.2353,18.2597,18.2108,18.2292,40000.0
2010-05-17 15:25:00,29.83,29.88,29.81,29.87,54200.0,18.2231,18.2536,18.2108,18.2475,54200.0
2010-05-17 15:30:00,29.87,29.94,29.86,29.94,40000.0,18.2475,18.2903,18.2414,18.2903,40000.0
2010-05-17 15:35:00,29.94,30.05,29.94,30.05,75700.0,18.2903,18.3575,18.2903,18.3575,75700.0
2010-05-17 15:40:00,30.06,30.07,30.0,30.04,66500.0,18.3636,18.3697,18.3269,18.3514,66500.0
2010-05-17 15:45:00,30.04,30.06,30.0,30.01,79500.0,18.3514,18.3636,18.3269,18.333,79500.0
2010-05-17 15:50:00,30.01,30.04,30.0,30.03,70700.0,18.333,18.3514,18.3269,18.3452,70700.0
2010-05-17 15:55:00,30.02,30.03,29.98,29.99,118000.0,18.3391,18.3452,18.3147,18.3208,118000.0
2010-05-18 09:30:00,30.18,30.3,30.14,30.24,35500.0,18.4369,18.5102,18.4124,18.4735,35500.0
2010-05-18 09:35:00,30.21,30.28,30.16,30.28,25400.0,18.4552,18.498,18.4247,18.498,25400.0
2010-05-18 09:40:00,30.28,30.34,30.27,30.33,13600.0,18.498,18.5346,18.4919,18.5285,13600.0
2010-05-18 09:45:00,30.33,30.39,30.33,30.35,13800.0,18.5285,18.5652,18.5285,18.5407,13800.0
2010-05-18 09:50:00,30.34,30.35,30.28,30.3,12900.0,18.5346,18.5407,18.498,18.5102,12900.0
2010-05-18 09:55:00,30.3,30.38,30.3,30.33,30100.0,18.5102,18.5591,18.5102,18.5285,30100.0
2010-05-18 10:00:00,30.34,30.39,30.31,30.31,55600.0,18.5346,18.5652,18.5163,18.5163,55600.0
2010-05-18 10:05:00,30.31,30.36,30.28,30.36,31800.0,18.5163,18.5468,18.498,18.5468,31800.0
2010-05-18 10:10:00,30.35,30.38,30.29,30.38,15300.0,18.5407,18.5591,18.5041,18.5591,15300.0
2010-05-18 10:15:00,30.37,30.39,30.35,30.35,17000.0,18.5529,18.5652,18.5407,18.5407,17000.0
2010-05-18 10:20:00,30.35,30.35,30.27,30.32,18000.0,18.5407,18.5407,18.4919,18.5224,18000.0
2010-05-18 10:25:00,30.32,30.32,30.21,30.21,16400.0,18.5224,18.5224,18.4552,18.4552,16400.0
2010-05-18 10:30:00,30.22,30.24,30.16,30.17,25200.0,18.4613,18.4735,18.4247,18.4308,25200.0
2010-05-18 10:35:00,30.17,30.23,30.16,30.23,15100.0,18.4308,18.4674,18.4247,18.4674,15100.0
2010-05-18 10:40:00,30.23,30.24,30.06,30.07,33800.0,18.4674,18.4735,18.3636,18.3697,33800.0
2010-05-18 10:45:00,30.06,30.1,30.01,30.02,42200.0,18.3636,18.388,18.333,18.3391,42200.0
2010-05-18 10:50:00,30.02,30.02,29.91,30.0,37400.0,18.3391,18.3391,18.2719,18.3269,37400.0
2010-05-18 10:55:00,30.0,30.05,29.97,30.03,21300.0,18.3269,18.3575,18.3086,18.3452,21300.0
2010-05-18 11:00:00,30.04,30.08,30.03,30.06,39500.0,18.3514,18.3758,18.3452,18.3636,39500.0
2010-05-18 11:05:00,30.06,30.11,30.06,30.11,23600.0,18.3636,18.3941,18.3636,18.3941,23600.0
2010-05-18 11:10:00,30.1,30.17,30.09,30.16,23000.0,18.388,18.4308,18.3819,18.4247,23000.0
2010-05-18 11:15:00,30.15,30.16,30.1,30.13,23600.0,18.4185,18.4247,18.388,18.4063,23600.0
2010-05-18 11:20:00,30.13,30.15,30.11,30.14,19900.0,18.4063,18.4185,18.3941,18.4124,19900.0
2010-05-18 11:25:00,30.15,30.19,30.13,30.18,25200.0,18.4185,18.443,18.4063,18.4369,25200.0
2010-05-18 11:30:00,30.19,30.2,30.16,30.19,11300.0,18.443,18.4491,18.4247,18.443,11300.0
2010-05-18 11:35:00,30.19,30.19,30.14,30.15,15300.0,18.443,18.443,18.4124,18.4185,15300.0
2010-05-18 11:40:00,30.15,30.16,30.0,30.02,22000.0,18.4185,18.4247,18.3269,18.3391,22000.0
2010-05-18 11:45:00,30.03,30.08,29.99,30.04,15300.0,18.3452,18.3758,18.3208,18.3514,15300.0
2010-05-18 11:50:00,30.02,30.04,29.99,30.0,22900.0,18.3391,18.3514,18.3208,18.3269,22900.0
2010-05-18 11:55:00,30.0,30.0,29.98,29.98,11700.0,18.3269,18.3269,18.3147,18.3147,11700.0
2010-05-18 12:00:00,29.98,30.0,29.89,29.92,21300.0,18.3147,18.3269,18.2597,18.278,21300.0
2010-05-18 12:05:00,29.91,30.0,29.9,29.98,24500.0,18.2719,18.3269,18.2658,18.3147,24500.0
2010-05-18 12:10:00,29.99,30.04,29.96,30.0,16400.0,18.3208,18.3514,18.3025,18.3269,16400.0
2010-05-18 12:15:00,30.02,30.06,30.01,30.02,13300.0,18.3391,18.3636,18.333,18.3391,13300.0
2010-05-18 12:20:00,30.03,30.06,29.95,29.95,20500.0,18.3452,18.3636,18.2964,18.2964,20500.0
2010-05-18 12:25:00,29.96,30.03,29.95,30.01,11600.0,18.3025,18.3452,18.2964,18.333,11600.0
2010-05-18 12:30:00,30.01,30.04,29.99,30.04,20700.0,18.333,18.3514,18.3208,18.3514,20700.0
2010-05-18 12:35:00,30.05,30.06,29.99,29.99,16800.0,18.3575,18.3636,18.3208,18.3208,16800.0
2010-05-18 12:40:00,29.99,30.02,29.98,30.0,15700.0,18.3208,18.3391,18.3147,18.3269,15700.0
2010-05-18 12:45:00,30.0,30.07,29.99,30.06,25000.0,18.3269,18.3697,18.3208,18.3636,25000.0
2010-05-18 12:50:00,30.06,30.06,30.02,30.02,16500.0,18.3636,18.3636,18.3391,18.3391,16500.0
2010-05-18 12:55:00,30.03,30.04,29.95,29.96,17800.0,18.3452,18.3514,18.2964,18.3025,17800.0
2010-05-18 13:00:00,29.95,29.96,29.87,29.91,46800.0,18.2964,18.3025,18.2475,18.2719,46800.0
2010-05-18 13:05:00,29.91,29.92,29.8,29.9,37200.0,18.2719,18.278,18.2047,18.2658,37200.0
2010-05-18 13:10:00,29.91,29.92,29.79,29.87,24000.0,18.2719,18.278,18.1986,18.2475,24000.0
2010-05-18 13:15:00,29.86,29.89,29.83,29.85,14200.0,18.2414,18.2597,18.2231,18.2353,14200.0
2010-05-18 13:20:00,29.85,29.91,29.85,29.89,10200.0,18.2353,18.2719,18.2353,18.2597,10200.0
2010-05-18 13:25:00,29.87,29.92,29.85,29.88,17800.0,18.2475,18.278,18.2353,18.2536,17800.0
2010-05-18 13:30:00,29.89,29.93,29.89,29.93,9000.0,18.2597,18.2842,18.2597,18.2842,9000.0
2010-05-18 13:35:00,29.93,29.94,29.84,29.87,24600.0,18.2842,18.2903,18.2292,18.2475,24600.0
2010-05-18 13:40:00,29.88,29.9,29.82,29.86,30100.0,18.2536,18.2658,18.217,18.2414,30100.0
2010-05-18 13:45:00,29.85,29.91,29.8,29.9,29300.0,18.2353,18.2719,18.2047,18.2658,29300.0
2010-05-18 13:50:00,29.89,29.92,29.88,29.88,10700.0,18.2597,18.278,18.2536,18.2536,10700.0
2010-05-18 13:55:00,29.88,29.91,29.81,29.82,46800.0,18.2536,18.2719,18.2108,18.217,46800.0
2010-05-18 14:00:00,29.82,29.88,29.82,29.86,25400.0,18.217,18.2536,18.217,18.2414,25400.0
2010-05-18 14:05:00,29.85,29.9,29.84,29.88,23500.0,18.2353,18.2658,18.2292,18.2536,23500.0
2010-05-18 14:10:00,29.87,29.92,29.86,29.9,29100.0,18.2475,18.278,18.2414,18.2658,29100.0
2010-05-18 14:15:00,29.9,29.92,29.88,29.89,13200.0,18.2658,18.278,18.2536,18.2597,13200.0
2010-05-18 14:20:00,29.88,29.89,29.79,29.8,38900.0,18.2536,18.2597,18.1986,18.2047,38900.0
2010-05-18 14:25:00,29.8,29.84,29.77,29.84,20500.0,18.2047,18.2292,18.1864,18.2292,20500.0
2010-05-18 14:30:00,29.84,29.85,29.76,29.77,20000.0,18.2292,18.2353,18.1803,18.1864,20000.0
2010-05-18 14:35:00,29.76,29.77,29.63,29.67,62200.0,18.1803,18.1864,18.1009,18.1253,62200.0
2010-05-18 14:40:00,29.68,29.76,29.66,29.76,20300.0,18.1314,18.1803,18.1192,18.1803,20300.0
2010-05-18 14:45:00,29.76,29.81,29.74,29.74,32500.0,18.1803,18.2108,18.1681,18.1681,32500.0
2010-05-18 14:50:00,29.74,29.8,29.72,29.75,21600.0,18.1681,18.2047,18.1559,18.1742,21600.0
2010-05-18 14:55:00,29.75,29.79,29.72,29.77,48200.0,18.1742,18.1986,18.1559,18.1864,48200.0
2010-05-18 15:00:00,29.78,29.78,29.7,29.73,32400.0,18.1925,18.1925,18.1436,18.162,32400.0
2010-05-18 15:05:00,29.73,29.79,29.72,29.79,33000.0,18.162,18.1986,18.1559,18.1986,33000.0
2010-05-18 15:10:00,29.78,29.89,29.78,29.89,30600.0,18.1925,18.2597,18.1925,18.2597,30600.0
2010-05-18 15:15:00,29.89,29.93,29.83,29.84,82200.0,18.2597,18.2842,18.2231,18.2292,82200.0
2010-05-18 15:20:00,29.84,29.85,29.8,29.8,29500.0,18.2292,18.2353,18.2047,18.2047,29500.0
2010-05-18 15:25:00,29.8,29.81,29.7,29.71,35300.0,18.2047,18.2108,18.1436,18.1498,35300.0
2010-05-18 15:30:00,29.71,29.76,29.71,29.73,66900.0,18.1498,18.1803,18.1498,18.162,66900.0
2010-05-18 15:35:00,29.74,29.76,29.73,29.76,34400.0,18.1681,18.1803,18.162,18.1803,34400.0
2010-05-18 15:40:00,29.77,29.81,29.72,29.81,59900.0,18.1864,18.2108,18.1559,18.2108,59900.0
2010-05-18 15:45:00,29.81,29.84,29.74,29.75,60300.0,18.2108,18.2292,18.1681,18.1742,60300.0
2010-05-18 15:50:00,29.74,29.8,29.73,29.78,89600.0,18.1681,18.2047,18.162,18.1925,89600.0
2010-05-18 15:55:00,29.78,29.79,29.75,29.75,100000.0,18.1925,18.1986,18.1742,18.1742,100000.0
2010-05-19 09:30:00,29.75,29.83,29.64,29.82,22400.0,18.1742,18.2231,18.107,18.217,22400.0
2010-05-19 09:35:00,29.83,29.92,29.71,29.88,50700.0,18.2231,18.278,18.1498,18.2536,50700.0
2010-05-19 09:40:00,29.88,29.97,29.83,29.96,45300.0,18.2536,18.3086,18.2231,18.3025,45300.0
2010-05-19 09:45:00,29.97,30.03,29.93,29.95,54000.0,18.3086,18.3452,18.2842,18.2964,54000.0
2010-05-19 09:50:00,29.96,30.01,29.92,29.95,38000.0,18.3025,18.333,18.278,18.2964,38000.0
2010-05-19 09:55:00,29.94,29.95,29.88,29.93,13800.0,18.2903,18.2964,18.2536,18.2842,13800.0
2010-05-19 10:00:00,29.92,29.92,29.74,29.84,26100.0,18.278,18.278,18.1681,18.2292,26100.0
2010-05-19 10:05:00,29.84,29.85,29.77,29.8,40600.0,18.2292,18.2353,18.1864,18.2047,40600.0
2010-05-19 10:10:00,29.8,29.85,29.76,29.83,30500.0,18.2047,18.2353,18.1803,18.2231,30500.0
2010-05-19 10:15:00,29.84,29.86,29.65,29.69,51100.0,18.2292,18.2414,18.1131,18.1375,51100.0
2010-05-19 10:20:00,29.7,29.71,29.59,29.64,69800.0,18.1436,18.1498,18.0764,18.107,69800.0
2010-05-19 10:25:00,29.64,29.84,29.64,29.79,69700.0,18.107,18.2292,18.107,18.1986,69700.0
2010-05-19 10:30:00,29.8,29.89,29.72,29.84,63400.0,18.2047,18.2597,18.1559,18.2292,63400.0
2010-05-19 10:35:00,29.84,29.85,29.78,29.8,39100.0,18.2292,18.2353,18.1925,18.2047,39100.0
2010-05-19 10:40:00,29.8,29.84,29.71,29.8,38900.0,18.2047,18.2292,18.1498,18.2047,38900.0
2010-05-19 10:45:00,29.8,29.81,29.7,29.71,41300.0,18.2047,18.2108,18.1436,18.1498,41300.0
2010-05-19 10:50:00,29.71,29.78,29.69,29.73,35800.0,18.1498,18.1925,18.1375,18.162,35800.0
2010-05-19 10:55:00,29.73,29.82,29.73,29.8,31100.0,18.162,18.217,18.162,18.2047,31100.0
2010-05-19 11:00:00,29.8,29.82,29.74,29.76,42100.0,18.2047,18.217,18.1681,18.1803,42100.0
2010-05-19 11:05:00,29.75,29.8,29.74,29.76,32700.0,18.1742,18.2047,18.1681,18.1803,32700.0
2010-05-19 11:10:00,29.75,29.75,29.66,29.7,26900.0,18.1742,18.1742,18.1192,18.1436,26900.0
2010-05-19 11:15:00,29.69,29.76,29.67,29.69,34200.0,18.1375,18.1803,18.1253,18.1375,34200.0
2010-05-19 11:20:00,29.69,29.71,29.59,29.6,14100.0,18.1375,18.1498,18.0764,18.0826,14100.0
2010-05-19 11:25:00,29.59,29.68,29.57,29.65,24100.0,18.0764,18.1314,18.0642,18.1131,24100.0
2010-05-19 11:30:00,29.65,29.66,29.58,29.65,23900.0,18.1131,18.1192,18.0703,18.1131,23900.0
2010-05-19 11:35:00,29.66,29.68,29.61,29.61,16700.0,18.1192,18.1314,18.0887,18.0887,16700.0
2010-05-19 11:40:00,29.61,29.63,29.55,29.56,30600.0,18.0887,18.1009,18.052,18.0581,30600.0
2010-05-19 11:45:00,29.55,29.62,29.47,29.48,38000.0,18.052,18.0948,18.0031,18.0092,38000.0
2010-05-19 11:50:00,29.5,29.57,29.48,29.55,38700.0,18.0215,18.0642,18.0092,18.052,38700.0
2010-05-19 11:55:00,29.55,29.63,29.55,29.6,30200.0,18.052,18.1009,18.052,18.0826,30200.0
2010-05-19 12:00:00,29.59,29.65,29.56,29.64,23600.0,18.0764,18.1131,18.0581,18.107,23600.0
2010-05-19 12:05:00,29.65,29.65,29.61,29.62,27600.0,18.1131,18.1131,18.0887,18.0948,27600.0
2010-05-19 12:10:00,29.63,29.66,29.61,29.65,66300.0,18.1009,18.1192,18.0887,18.1131,66300.0
2010-05-19 12:15:00,29.63,29.65,29.56,29.59,47800.0,18.1009,18.1131,18.0581,18.0764,47800.0
2010-05-19 12:20:00,29.59,29.67,29.59,29.67,33800.0,18.0764,18.1253,18.0764,18.1253,33800.0
2010-05-19 12:25:00,29.66,29.74,29.66,29.68,30500.0,18.1192,18.1681,18.1192,18.1314,30500.0
2010-05-19 12:30:00,29.68,29.68,29.63,29.63,16300.0,18.1314,18.1314,18.1009,18.1009,16300.0
2010-05-19 12:35:00,29.63,29.68,29.62,29.65,30000.0,18.1009,18.1314,18.0948,18.1131,30000.0
2010-05-19 12:40:00,29.62,29.62,29.55,29.58,26300.0,18.0948,18.0948,18.052,18.0703,26300.0
2010-05-19 12:45:00,29.57,29.58,29.51,29.51,14900.0,18.0642,18.0703,18.0276,18.0276,14900.0
2010-05-19 12:50:00,29.52,29.56,29.51,29.55,24400.0,18.0337,18.0581,18.0276,18.052,24400.0
2010-05-19 12:55:00,29.54,29.65,29.54,29.65,40400.0,18.0459,18.1131,18.0459,18.1131,40400.0
2010-05-19 13:00:00,29.66,29.66,29.58,29.62,44700.0,18.1192,18.1192,18.0703,18.0948,44700.0
2010-05-19 13:05:00,29.62,29.64,29.56,29.63,47000.0,18.0948,18.107,18.0581,18.1009,47000.0
2010-05-19 13:10:00,29.63,29.63,29.57,29.61,19100.0,18.1009,18.1009,18.0642,18.0887,19100.0
2010-05-19 13:15:00,29.61,29.63,29.57,29.62,17600.0,18.0887,18.1009,18.0642,18.0948,17600.0
2010-05-19 13:20:00,29.62,29.7,29.61,29.68,38800.0,18.0948,18.1436,18.0887,18.1314,38800.0
2010-05-19 13:25:00,29.66,29.69,29.61,29.63,23100.0,18.1192,18.1375,18.0887,18.1009,23100.0
2010-05-19 13:30:00,29.62,29.63,29.59,29.61,13600.0,18.0948,18.1009,18.0764,18.0887,13600.0
2010-05-19 13:35:00,29.6,29.62,29.55,29.61,25500.0,18.0826,18.0948,18.052,18.0887,25500.0
2010-05-19 13:40:00,29.61,29.65,29.59,29.61,24100.0,18.0887,18.1131,18.0764,18.0887,24100.0
2010-05-19 13:45:00,29.61,29.65,29.59,29.64,34700.0,18.0887,18.1131,18.0764,18.107,34700.0
2010-05-19 13:50:00,29.64,29.66,29.59,29.61,19500.0,18.107,18.1192,18.0764,18.0887,19500.0
2010-05-19 13:55:00,29.6,29.6,29.54,29.59,43300.0,18.0826,18.0826,18.0459,18.0764,43300.0
2010-05-19 14:00:00,29.59,29.66,29.57,29.64,34800.0,18.0764,18.1192,18.0642,18.107,34800.0
2010-05-19 14:05:00,29.64,29.67,29.59,29.59,62800.0,18.107,18.1253,18.0764,18.0764,62800.0
2010-05-19 14:10:00,29.58,29.61,29.56,29.58,42000.0,18.0703,18.0887,18.0581,18.0703,42000.0
2010-05-19 14:15:00,29.59,29.6,29.53,29.54,20600.0,18.0764,18.0826,18.0398,18.0459,20600.0
2010-05-19 14:20:00,29.54,29.59,29.52,29.52,32900.0,18.0459,18.0764,18.0337,18.0337,32900.0
2010-05-19 14:25:00,29.52,29.59,29.52,29.59,24100.0,18.0337,18.0764,18.0337,18.0764,24100.0
2010-05-19 14:30:00,29.58,29.59,29.52,29.53,39400.0,18.0703,18.0764,18.0337,18.0398,39400.0
2010-05-19 14:35:00,29.53,29.58,29.52,29.53,23700.0,18.0398,18.0703,18.0337,18.0398,23700.0
2010-05-19 14:40:00,29.53,29.61,29.52,29.6,27900.0,18.0398,18.0887,18.0337,18.0826,27900.0
2010-05-19 14:45:00,29.59,29.67,29.59,29.66,45500.0,18.0764,18.1253,18.0764,18.1192,45500.0
2010-05-19 14:50:00,29.66,29.66,29.57,29.6,36100.0,18.1192,18.1192,18.0642,18.0826,36100.0
2010-05-19 14:55:00,29.61,29.61,29.57,29.58,29800.0,18.0887,18.0887,18.0642,18.0703,29800.0
2010-05-19 15:00:00,29.59,29.63,29.56,29.57,32400.0,18.0764,18.1009,18.0581,18.0642,32400.0
2010-05-19 15:05:00,29.58,29.58,29.48,29.49,41500.0,18.0703,18.0703,18.0092,18.0154,41500.0
2010-05-19 15:10:00,29.49,29.53,29.47,29.48,30600.0,18.0154,18.0398,18.0031,18.0092,30600.0
2010-05-19 15:15:00,29.48,29.6,29.48,29.57,44100.0,18.0092,18.0826,18.0092,18.0642,44100.0
2010-05-19 15:20:00,29.58,29.6,29.52,29.54,71800.0,18.0703,18.0826,18.0337,18.0459,71800.0
2010-05-19 15:25:00,29.55,29.64,29.54,29.64,58300.0,18.052,18.107,18.0459,18.107,58300.0
2010-05-19 15:30:00,29.65,29.67,29.6,29.64,60800.0,18.1131,18.1253,18.0826,18.107,60800.0
2010-05-19 15:35:00,29.63,29.75,29.59,29.73,88300.0,18.1009,18.1742,18.0764,18.162,88300.0
2010-05-19 15:40:00,29.73,29.75,29.62,29.64,265100.0,18.162,18.1742,18.0948,18.107,265100.0
2010-05-19 15:45:00,29.65,29.68,29.61,29.62,291800.0,18.1131,18.1314,18.0887,18.0948,291800.0
2010-05-19 15:50:00,29.63,29.66,29.61,29.63,144600.0,18.1009,18.1192,18.0887,18.1009,144600.0
2010-05-19 15:55:00,29.62,29.63,29.56,29.61,336900.0,18.0948,18.1009,18.0581,18.0887,336900.0
2010-05-20 09:30:00,28.96,29.31,28.93,29.2,50000.0,17.6916,17.9054,17.6733,17.8382,50000.0
2010-05-20 09:35:00,29.15,29.27,29.05,29.16,47700.0,17.8077,17.881,17.7466,17.8138,47700.0
2010-05-20 09:40:00,29.16,29.16,29.08,29.12,29400.0,17.8138,17.8138,17.7649,17.7893,29400.0
2010-05-20 09:45:00,29.14,29.24,29.09,29.24,27600.0,17.8015,17.8626,17.771,17.8626,27600.0
2010-05-20 09:50:00,29.23,29.29,29.22,29.26,26200.0,17.8565,17.8932,17.8504,17.8749,26200.0
2010-05-20 09:55:00,29.26,29.27,29.21,29.21,33000.0,17.8749,17.881,17.8443,17.8443,33000.0
2010-05-20 10:00:00,29.2,29.26,29.11,29.19,74800.0,17.8382,17.8749,17.7832,17.8321,74800.0
2010-05-20 10:05:00,29.18,29.27,29.16,29.18,36200.0,17.826,17.881,17.8138,17.826,36200.0
2010-05-20 10:10:00,29.17,29.19,29.07,29.09,103900.0,17.8199,17.8321,17.7588,17.771,103900.0
2010-05-20 10:15:00,29.09,29.13,29.06,29.13,86300.0,17.771,17.7954,17.7527,17.7954,86300.0
2010-05-20 10:20:00,29.12,29.14,29.01,29.02,131800.0,17.7893,17.8015,17.7221,17.7282,131800.0
2010-05-20 10:25:00,29.02,29.12,28.98,29.1,82500.0,17.7282,17.7893,17.7038,17.7771,82500.0
2010-05-20 10:30:00,29.1,29.19,29.08,29.12,78000.0,17.7771,17.8321,17.7649,17.7893,78000.0
2010-05-20 10:35:00,29.13,29.15,29.07,29.07,34000.0,17.7954,17.8077,17.7588,17.7588,34000.0
2010-05-20 10:40:00,29.07,29.08,28.99,29.07,55800.0,17.7588,17.7649,17.7099,17.7588,55800.0
2010-05-20 10:45:00,29.07,29.1,29.04,29.05,39800.0,17.7588,17.7771,17.7405,17.7466,39800.0
2010-05-20 10:50:00,29.04,29.15,29.04,29.11,39800.0,17.7405,17.8077,17.7405,17.7832,39800.0
2010-05-20 10:55:00,29.12,29.12,29.05,29.05,37400.0,17.7893,17.7893,17.7466,17.7466,37400.0
2010-05-20 11:00:00,29.05,29.1,29.04,29.05,28200.0,17.7466,17.7771,17.7405,17.7466,28200.0
2010-05-20 11:05:00,29.04,29.15,29.03,29.12,37400.0,17.7405,17.8077,17.7343,17.7893,37400.0
2010-05-20 11:10:00,29.11,29.13,29.08,29.09,60000.0,17.7832,17.7954,17.7649,17.771,60000.0
2010-05-20 11:15:00,29.09,29.1,29.04,29.09,494500.0,17.771,17.7771,17.7405,17.771,494500.0
2010-05-20 11:20:00,29.09,29.21,29.09,29.17,88900.0,17.771,17.8443,17.771,17.8199,88900.0
2010-05-20 11:25:00,29.18,29.24,29.17,29.22,96700.0,17.826,17.8626,17.8199,17.8504,96700.0
2010-05-20 11:30:00,29.22,29.23,29.18,29.2,59700.0,17.8504,17.8565,17.826,17.8382,59700.0
2010-05-20 11:35:00,29.21,29.23,29.17,29.19,41400.0,17.8443,17.8565,17.8199,17.8321,41400.0
2010-05-20 11:40:00,29.19,29.19,29.13,29.14,69300.0,17.8321,17.8321,17.7954,17.8015,69300.0
2010-05-20 11:45:00,29.15,29.17,29.13,29.13,20400.0,17.8077,17.8199,17.7954,17.7954,20400.0
2010-05-20 11:50:00,29.12,29.14,29.08,29.11,53900.0,17.7893,17.8015,17.7649,17.7832,53900.0
2010-05-20 11:55:00,29.11,29.12,29.05,29.05,54700.0,17.7832,17.7893,17.7466,17.7466,54700.0
2010-05-20 12:00:00,29.06,29.08,29.04,29.08,93400.0,17.7527,17.7649,17.7405,17.7649,93400.0
2010-05-20 12:05:00,29.08,29.11,29.07,29.09,23700.0,17.7649,17.7832,17.7588,17.771,23700.0
2010-05-20 12:10:00,29.1,29.1,29.06,29.06,120300.0,17.7771,17.7771,17.7527,17.7527,120300.0
2010-05-20 12:15:00,29.06,29.08,29.02,29.05,118700.0,17.7527,17.7649,17.7282,17.7466,118700.0
2010-05-20 12:20:00,29.05,29.07,29.04,29.06,19600.0,17.7466,17.7588,17.7405,17.7527,19600.0
2010-05-20 12:25:00,29.05,29.07,29.01,29.02,52300.0,17.7466,17.7588,17.7221,17.7282,52300.0
2010-05-20 12:30:00,29.03,29.04,28.97,28.98,42700.0,17.7343,17.7405,17.6977,17.7038,42700.0
2010-05-20 12:35:00,28.97,29.03,28.97,29.02,39100.0,17.6977,17.7343,17.6977,17.7282,39100.0
2010-05-20 12:40:00,29.0,29.01,28.98,28.99,20700.0,17.716,17.7221,17.7038,17.7099,20700.0
2010-05-20 12:45:00,28.99,29.01,28.97,28.99,63400.0,17.7099,17.7221,17.6977,17.7099,63400.0
2010-05-20 12:50:00,28.99,28.99,28.94,28.96,42900.0,17.7099,17.7099,17.6794,17.6916,42900.0
2010-05-20 12:55:00,28.96,28.99,28.9,28.91,118500.0,17.6916,17.7099,17.6549,17.661,118500.0
2010-05-20 13:00:00,28.91,28.97,28.9,28.97,105700.0,17.661,17.6977,17.6549,17.6977,105700.0
2010-05-20 13:05:00,28.97,29.0,28.95,28.96,100300.0,17.6977,17.716,17.6855,17.6916,100300.0
2010-05-20 13:10:00,28.95,28.98,28.94,28.97,60400.0,17.6855,17.7038,17.6794,17.6977,60400.0
2010-05-20 13:15:00,28.96,28.99,28.94,28.99,58100.0,17.6916,17.7099,17.6794,17.7099,58100.0
2010-05-20 13:20:00,28.99,29.04,28.97,29.02,40900.0,17.7099,17.7405,17.6977,17.7282,40900.0
2010-05-20 13:25:00,29.03,29.12,29.0,29.05,68500.0,17.7343,17.7893,17.716,17.7466,68500.0
2010-05-20 13:30:00,29.05,29.16,29.04,29.11,113700.0,17.7466,17.8138,17.7405,17.7832,113700.0
2010-05-20 13:35:00,29.11,29.11,29.04,29.05,60000.0,17.7832,17.7832,17.7405,17.7466,60000.0
2010-05-20 13:40:00,29.06,29.11,29.05,29.11,53100.0,17.7527,17.7832,17.7466,17.7832,53100.0
2010-05-20 13:45:00,29.12,29.13,29.04,29.05,74600.0,17.7893,17.7954,17.7405,17.7466,74600.0
2010-05-20 13:50:00,29.06,29.07,29.02,29.06,239600.0,17.7527,17.7588,17.7282,17.7527,239600.0
2010-05-20 13:55:00,29.07,29.07,29.01,29.05,132200.0,17.7588,17.7588,17.7221,17.7466,132200.0
2010-05-20 14:00:00,29.06,29.07,28.98,28.99,387600.0,17.7527,17.7588,17.7038,17.7099,387600.0
2010-05-20 14:05:00,28.99,29.08,28.96,29.06,73700.0,17.7099,17.7649,17.6916,17.7527,73700.0
2010-05-20 14:10:00,29.07,29.18,29.06,29.17,44500.0,17.7588,17.826,17.7527,17.8199,44500.0
2010-05-20 14:15:00,29.17,29.22,29.11,29.22,44300.0,17.8199,17.8504,17.7832,17.8504,44300.0
2010-05-20 14:20:00,29.22,29.27,29.19,29.23,53600.0,17.8504,17.881,17.8321,17.8565,53600.0
2010-05-20 14:25:00,29.22,29.23,29.14,29.19,91900.0,17.8504,17.8565,17.8015,17.8321,91900.0
2010-05-20 14:30:00,29.18,29.27,29.15,29.26,124100.0,17.826,17.881,17.8077,17.8749,124100.0
2010-05-20 14:35:00,29.26,29.3,29.23,29.29,55400.0,17.8749,17.8993,17.8565,17.8932,55400.0
2010-05-20 14:40:00,29.28,29.32,29.22,29.27,72100.0,17.8871,17.9115,17.8504,17.881,72100.0
2010-05-20 14:45:00,29.26,29.31,29.24,29.28,86000.0,17.8749,17.9054,17.8626,17.8871,86000.0
2010-05-20 14:50:00,29.28,29.32,29.25,29.32,215700.0,17.8871,17.9115,17.8687,17.9115,215700.0
2010-05-20 14:55:00,29.33,29.33,29.19,29.2,92300.0,17.9176,17.9176,17.8321,17.8382,92300.0
2010-05-20 15:00:00,29.2,29.26,29.19,29.23,101600.0,17.8382,17.8749,17.8321,17.8565,101600.0
2010-05-20 15:05:00,29.23,29.23,29.11,29.2,154200.0,17.8565,17.8565,17.7832,17.8382,154200.0
2010-05-20 15:10:00,29.2,29.23,29.15,29.19,100500.0,17.8382,17.8565,17.8077,17.8321,100500.0
2010-05-20 15:15:00,29.18,29.25,29.15,29.22,115000.0,17.826,17.8687,17.8077,17.8504,115000.0
2010-05-20 15:20:00,29.22,29.27,29.18,29.27,103500.0,17.8504,17.881,17.826,17.881,103500.0
2010-05-20 15:25:00,29.27,29.27,29.18,29.19,99700.0,17.881,17.881,17.826,17.8321,99700.0
2010-05-20 15:30:00,29.19,29.27,29.18,29.25,79000.0,17.8321,17.881,17.826,17.8687,79000.0
2010-05-20 15:35:00,29.24,29.24,29.16,29.16,104700.0,17.8626,17.8626,17.8138,17.8138,104700.0
2010-05-20 15:40:00,29.16,29.19,29.12,29.13,146200.0,17.8138,17.8321,17.7893,17.7954,146200.0
2010-05-20 15:45:00,29.13,29.13,29.02,29.08,195600.0,17.7954,17.7954,17.7282,17.7649,195600.0
2010-05-20 15:50:00,29.08,29.08,29.0,29.02,277000.0,17.7649,17.7649,17.716,17.7282,277000.0
2010-05-20 15:55:00,29.02,29.03,28.86,28.86,543400.0,17.7282,17.7343,17.6305,17.6305,543400.0
2010-05-21 09:30:00,28.67,28.75,28.5,28.69,710900.0,17.5144,17.5633,17.4106,17.5266,710900.0
2010-05-21 09:35:00,28.72,28.84,28.65,28.81,492600.0,17.545,17.6183,17.5022,17.5999,492600.0
2010-05-21 09:40:00,28.8,29.0,28.79,28.95,93700.0,17.5938,17.716,17.5877,17.6855,93700.0
2010-05-21 09:45:00,28.97,29.1,28.94,29.07,83700.0,17.6977,17.7771,17.6794,17.7588,83700.0
2010-05-21 09:50:00,29.06,29.14,29.06,29.11,85700.0,17.7527,17.8015,17.7527,17.7832,85700.0
2010-05-21 09:55:00,29.11,29.26,29.08,29.1,53200.0,17.7832,17.8749,17.7649,17.7771,53200.0
2010-05-21 10:00:00,29.09,29.16,29.01,29.13,40200.0,17.771,17.8138,17.7221,17.7954,40200.0
2010-05-21 10:05:00,29.13,29.18,29.06,29.08,63300.0,17.7954,17.826,17.7527,17.7649,63300.0
2010-05-21 10:10:00,29.08,29.11,28.95,29.04,54800.0,17.7649,17.7832,17.6855,17.7405,54800.0
2010-05-21 10:15:00,29.06,29.12,28.97,29.0,41900.0,17.7527,17.7893,17.6977,17.716,41900.0
2010-05-21 10:20:00,28.99,29.01,28.93,28.95,75000.0,17.7099,17.7221,17.6733,17.6855,75000.0
2010-05-21 10:25:00,28.95,29.06,28.92,28.97,61300.0,17.6855,17.7527,17.6671,17.6977,61300.0
2010-05-21 10:30:00,28.96,29.03,28.94,28.99,75900.0,17.6916,17.7343,17.6794,17.7099,75900.0
2010-05-21 10:35:00,29.0,29.14,29.0,29.11,135500.0,17.716,17.8015,17.716,17.7832,135500.0
2010-05-21 10:40:00,29.11,29.15,29.03,29.04,66000.0,17.7832,17.8077,17.7343,17.7405,66000.0
2010-05-21 10:45:00,29.05,29.07,28.95,28.96,35100.0,17.7466,17.7588,17.6855,17.6916,35100.0
2010-05-21 10:50:00,28.99,29.0,28.85,28.91,59500.0,17.7099,17.716,17.6244,17.661,59500.0
2010-05-21 10:55:00,28.9,28.91,28.86,28.89,39400.0,17.6549,17.661,17.6305,17.6488,39400.0
2010-05-21 11:00:00,28.9,28.99,28.89,28.97,63700.0,17.6549,17.7099,17.6488,17.6977,63700.0
2010-05-21 11:05:00,28.97,29.0,28.96,29.0,43200.0,17.6977,17.716,17.6916,17.716,43200.0
2010-05-21 11:10:00,28.99,29.0,28.95,28.97,63700.0,17.7099,17.716,17.6855,17.6977,63700.0
2010-05-21 11:15:00,28.98,29.05,28.94,29.02,70900.0,17.7038,17.7466,17.6794,17.7282,70900.0
2010-05-21 11:20:00,29.02,29.1,29.0,29.06,57800.0,17.7282,17.7771,17.716,17.7527,57800.0
2010-05-21 11:25:00,29.07,29.07,29.0,29.02,35900.0,17.7588,17.7588,17.716,17.7282,35900.0
2010-05-21 11:30:00,29.02,29.03,28.99,29.01,59900.0,17.7282,17.7343,17.7099,17.7221,59900.0
2010-05-21 11:35:00,29.03,29.11,29.0,29.11,60200.0,17.7343,17.7832,17.716,17.7832,60200.0
2010-05-21 11:40:00,29.12,29.21,29.09,29.19,135800.0,17.7893,17.8443,17.771,17.8321,135800.0
2010-05-21 11:45:00,29.19,29.25,29.18,29.23,96700.0,17.8321,17.8687,17.826,17.8565,96700.0
2010-05-21 11:50:00,29.24,29.32,29.24,29.28,65300.0,17.8626,17.9115,17.8626,17.8871,65300.0
2010-05-21 11:55:00,29.28,29.3,29.25,29.29,65100.0,17.8871,17.8993,17.8687,17.8932,65100.0
2010-05-21 12:00:00,29.29,29.3,29.2,29.28,136700.0,17.8932,17.8993,17.8382,17.8871,136700.0
2010-05-21 12:05:00,29.27,29.3,29.23,29.24,46700.0,17.881,17.8993,17.8565,17.8626,46700.0
2010-05-21 12:10:00,29.24,29.29,29.21,29.27,58000.0,17.8626,17.8932,17.8443,17.881,58000.0
2010-05-21 12:15:00,29.27,29.37,29.27,29.37,59700.0,17.881,17.9421,17.881,17.9421,59700.0
2010-05-21 12:20:00,29.37,29.39,29.31,29.36,63100.0,17.9421,17.9543,17.9054,17.9359,63100.0
2010-05-21 12:25:00,29.36,29.36,29.27,29.28,59800.0,17.9359,17.9359,17.881,17.8871,59800.0
2010-05-21 12:30:00,29.28,29.34,29.25,29.26,53800.0,17.8871,17.9237,17.8687,17.8749,53800.0
2010-05-21 12:35:00,29.26,29.34,29.25,29.33,84900.0,17.8749,17.9237,17.8687,17.9176,84900.0
2010-05-21 12:40:00,29.33,29.37,29.33,29.33,35900.0,17.9176,17.9421,17.9176,17.9176,35900.0
2010-05-21 12:45:00,29.33,29.33,29.23,29.27,103100.0,17.9176,17.9176,17.8565,17.881,103100.0
2010-05-21 12:50:00,29.26,29.34,29.26,29.34,61600.0,17.8749,17.9237,17.8749,17.9237,61600.0
2010-05-21 12:55:00,29.34,29.35,29.29,29.29,126000.0,17.9237,17.9298,17.8932,17.8932,126000.0
2010-05-21 13:00:00,29.29,29.31,29.2,29.22,40700.0,17.8932,17.9054,17.8382,17.8504,40700.0
2010-05-21 13:05:00,29.22,29.25,29.2,29.25,39600.0,17.8504,17.8687,17.8382,17.8687,39600.0
2010-05-21 13:10:00,29.26,29.34,29.25,29.3,79200.0,17.8749,17.9237,17.8687,17.8993,79200.0
2010-05-21 13:15:00,29.3,29.32,29.25,29.26,68900.0,17.8993,17.9115,17.8687,17.8749,68900.0
2010-05-21 13:20:00,29.27,29.29,29.2,29.24,57600.0,17.881,17.8932,17.8382,17.8626,57600.0
2010-05-21 13:25:00,29.25,29.27,29.22,29.26,35700.0,17.8687,17.881,17.8504,17.8749,35700.0
2010-05-21 13:30:00,29.26,29.33,29.25,29.33,51000.0,17.8749,17.9176,17.8687,17.9176,51000.0
2010-05-21 13:35:00,29.33,29.34,29.29,29.3,40800.0,17.9176,17.9237,17.8932,17.8993,40800.0
2010-05-21 13:40:00,29.29,29.34,29.29,29.31,32300.0,17.8932,17.9237,17.8932,17.9054,32300.0
2010-05-21 13:45:00,29.31,29.36,29.3,29.33,54100.0,17.9054,17.9359,17.8993,17.9176,54100.0
2010-05-21 13:50:00,29.33,29.35,29.31,29.33,24700.0,17.9176,17.9298,17.9054,17.9176,24700.0
2010-05-21 13:55:00,29.33,29.34,29.29,29.31,28100.0,17.9176,17.9237,17.8932,17.9054,28100.0
2010-05-21 14:00:00,29.31,29.35,29.25,29.26,30500.0,17.9054,17.9298,17.8687,17.8749,30500.0
2010-05-21 14:05:00,29.25,29.27,29.19,29.22,43800.0,17.8687,17.881,17.8321,17.8504,43800.0
2010-05-21 14:10:00,29.22,29.25,29.17,29.18,46800.0,17.8504,17.8687,17.8199,17.826,46800.0
2010-05-21 14:15:00,29.18,29.19,29.1,29.14,57400.0,17.826,17.8321,17.7771,17.8015,57400.0
2010-05-21 14:20:00,29.14,29.16,29.1,29.14,102600.0,17.8015,17.8138,17.7771,17.8015,102600.0
2010-05-21 14:25:00,29.14,29.23,29.12,29.22,89300.0,17.8015,17.8565,17.7893,17.8504,89300.0
2010-05-21 14:30:00,29.23,29.3,29.23,29.29,47700.0,17.8565,17.8993,17.8565,17.8932,47700.0
2010-05-21 14:35:00,29.3,29.32,29.24,29.25,78400.0,17.8993,17.9115,17.8626,17.8687,78400.0
2010-05-21 14:40:00,29.25,29.28,29.22,29.23,20600.0,17.8687,17.8871,17.8504,17.8565,20600.0
2010-05-21 14:45:00,29.22,29.22,29.12,29.19,54800.0,17.8504,17.8504,17.7893,17.8321,54800.0
2010-05-21 14:50:00,29.2,29.21,29.15,29.16,45400.0,17.8382,17.8443,17.8077,17.8138,45400.0
2010-05-21 14:55:00,29.14,29.22,29.14,29.21,118800.0,17.8015,17.8504,17.8015,17.8443,118800.0
2010-05-21 15:00:00,29.21,29.25,29.2,29.23,64700.0,17.8443,17.8687,17.8382,17.8565,64700.0
2010-05-21 15:05:00,29.23,29.26,29.17,29.17,89000.0,17.8565,17.8749,17.8199,17.8199,89000.0
2010-05-21 15:10:00,29.16,29.19,29.11,29.12,90700.0,17.8138,17.8321,17.7832,17.7893,90700.0
2010-05-21 15:15:00,29.12,29.12,29.05,29.07,95100.0,17.7893,17.7893,17.7466,17.7588,95100.0
2010-05-21 15:20:00,29.08,29.21,29.07,29.17,136500.0,17.7649,17.8443,17.7588,17.8199,136500.0
2010-05-21 15:25:00,29.18,29.2,29.14,29.16,168700.0,17.826,17.8382,17.8015,17.8138,168700.0
2010-05-21 15:30:00,29.16,29.18,29.11,29.16,256000.0,17.8138,17.826,17.7832,17.8138,256000.0
2010-05-21 15:35:00,29.15,29.18,29.11,29.14,118500.0,17.8077,17.826,17.7832,17.8015,118500.0
2010-05-21 15:40:00,29.14,29.24,29.12,29.23,180200.0,17.8015,17.8626,17.7893,17.8565,180200.0
2010-05-21 15:45:00,29.24,29.36,29.24,29.27,174100.0,17.8626,17.9359,17.8626,17.881,174100.0
2010-05-21 15:50:00,29.28,29.42,29.27,29.4,223200.0,17.8871,17.9726,17.881,17.9604,223200.0
2010-05-21 15:55:00,29.39,29.48,29.38,29.48,199900.0,17.9543,18.0092,17.9482,18.0092,199900.0
2010-05-24 09:30:00,29.12,29.35,29.06,29.16,86300.0,17.7893,17.9298,17.7527,17.8138,86300.0
2010-05-24 09:35:00,29.15,29.25,29.14,29.2,72500.0,17.8077,17.8687,17.8015,17.8382,72500.0
2010-05-24 09:40:00,29.21,29.21,29.15,29.17,76100.0,17.8443,17.8443,17.8077,17.8199,76100.0
2010-05-24 09:45:00,29.16,29.31,29.16,29.3,82400.0,17.8138,17.9054,17.8138,17.8993,82400.0
2010-05-24 09:50:00,29.3,29.33,29.24,29.28,46300.0,17.8993,17.9176,17.8626,17.8871,46300.0
2010-05-24 09:55:00,29.28,29.35,29.25,29.34,37500.0,17.8871,17.9298,17.8687,17.9237,37500.0
2010-05-24 10:00:00,29.34,29.39,29.29,29.36,50900.0,17.9237,17.9543,17.8932,17.9359,50900.0
2010-05-24 10:05:00,29.37,29.47,29.37,29.4,42200.0,17.9421,18.0031,17.9421,17.9604,42200.0
2010-05-24 10:10:00,29.4,29.45,29.37,29.44,22600.0,17.9604,17.9909,17.9421,17.9848,22600.0
2010-05-24 10:15:00,29.46,29.52,29.45,29.52,57800.0,17.997,18.0337,17.9909,18.0337,57800.0
2010-05-24 10:20:00,29.52,29.55,29.47,29.48,93100.0,18.0337,18.052,18.0031,18.0092,93100.0
2010-05-24 10:25:00,29.47,29.51,29.45,29.51,52300.0,18.0031,18.0276,17.9909,18.0276,52300.0
2010-05-24 10:30:00,29.51,29.53,29.48,29.51,69200.0,18.0276,18.0398,18.0092,18.0276,69200.0
2010-05-24 10:35:00,29.51,29.55,29.49,29.51,38000.0,18.0276,18.052,18.0154,18.0276,38000.0
2010-05-24 10:40:00,29.5,29.51,29.44,29.45,51400.0,18.0215,18.0276,17.9848,17.9909,51400.0
2010-05-24 10:45:00,29.45,29.46,29.42,29.44,74700.0,17.9909,17.997,17.9726,17.9848,74700.0
2010-05-24 10:50:00,29.43,29.44,29.4,29.4,39600.0,17.9787,17.9848,17.9604,17.9604,39600.0
2010-05-24 10:55:00,29.4,29.42,29.38,29.41,34900.0,17.9604,17.9726,17.9482,17.9665,34900.0
2010-05-24 11:00:00,29.4,29.41,29.34,29.38,48600.0,17.9604,17.9665,17.9237,17.9482,48600.0
2010-05-24 11:05:00,29.39,29.42,29.38,29.38,31000.0,17.9543,17.9726,17.9482,17.9482,31000.0
2010-05-24 11:10:00,29.38,29.41,29.33,29.34,56800.0,17.9482,17.9665,17.9176,17.9237,56800.0
2010-05-24 11:15:00,29.34,29.35,29.3,29.35,55600.0,17.9237,17.9298,17.8993,17.9298,55600.0
2010-05-24 11:20:00,29.33,29.37,29.33,29.35,23900.0,17.9176,17.9421,17.9176,17.9298,23900.0
2010-05-24 11:25:00,29.36,29.36,29.3,29.32,62900.0,17.9359,17.9359,17.8993,17.9115,62900.0
2010-05-24 11:30:00,29.32,29.32,29.3,29.32,36400.0,17.9115,17.9115,17.8993,17.9115,36400.0
2010-05-24 11:35:00,29.32,29.36,29.32,29.35,21400.0,17.9115,17.9359,17.9115,17.9298,21400.0
2010-05-24 11:40:00,29.36,29.38,29.34,29.34,48700.0,17.9359,17.9482,17.9237,17.9237,48700.0
2010-05-24 11:45:00,29.34,29.39,29.34,29.39,28800.0,17.9237,17.9543,17.9237,17.9543,28800.0
2010-05-24 11:50:00,29.39,29.39,29.32,29.32,37400.0,17.9543,17.9543,17.9115,17.9115,37400.0
2010-05-24 11:55:00,29.32,29.38,29.32,29.35,36000.0,17.9115,17.9482,17.9115,17.9298,36000.0
2010-05-24 12:00:00,29.35,29.37,29.33,29.35,21900.0,17.9298,17.9421,17.9176,17.9298,21900.0
2010-05-24 12:05:00,29.35,29.41,29.35,29.38,38800.0,17.9298,17.9665,17.9298,17.9482,38800.0
2010-05-24 12:10:00,29.38,29.38,29.33,29.36,52200.0,17.9482,17.9482,17.9176,17.9359,52200.0
2010-05-24 12:15:00,29.36,29.36,29.28,29.32,41600.0,17.9359,17.9359,17.8871,17.9115,41600.0
2010-05-24 12:20:00,29.31,29.34,29.28,29.31,40800.0,17.9054,17.9237,17.8871,17.9054,40800.0
2010-05-24 12:25:00,29.31,29.35,29.3,29.35,28300.0,17.9054,17.9298,17.8993,17.9298,28300.0
2010-05-24 12:30:00,29.35,29.35,29.28,29.28,63500.0,17.9298,17.9298,17.8871,17.8871,63500.0
2010-05-24 12:35:00,29.29,29.29,29.25,29.25,99400.0,17.8932,17.8932,17.8687,17.8687,99400.0
2010-05-24 12:40:00,29.26,29.26,29.24,29.25,56300.0,17.8749,17.8749,17.8626,17.8687,56300.0
2010-05-24 12:45:00,29.25,29.32,29.25,29.31,146300.0,17.8687,17.9115,17.8687,17.9054,146300.0
2010-05-24 12:50:00,29.31,29.36,29.27,29.32,62200.0,17.9054,17.9359,17.881,17.9115,62200.0
2010-05-24 12:55:00,29.32,29.33,29.32,29.33,3600.0,17.9115,17.9176,17.9115,17.9176,3600.0
2010-05-24 13:00:00,29.33,29.35,29.32,29.32,33200.0,17.9176,17.9298,17.9115,17.9115,33200.0
2010-05-24 13:05:00,29.32,29.32,29.28,29.29,21600.0,17.9115,17.9115,17.8871,17.8932,21600.0
2010-05-24 13:10:00,29.29,29.31,29.28,29.28,19300.0,17.8932,17.9054,17.8871,17.8871,19300.0
2010-05-24 13:15:00,29.28,29.29,29.26,29.26,46500.0,17.8871,17.8932,17.8749,17.8749,46500.0
2010-05-24 13:20:00,29.26,29.31,29.25,29.29,26000.0,17.8749,17.9054,17.8687,17.8932,26000.0
2010-05-24 13:25:00,29.29,29.32,29.27,29.28,26900.0,17.8932,17.9115,17.881,17.8871,26900.0
2010-05-24 13:30:00,29.28,29.3,29.25,29.25,24800.0,17.8871,17.8993,17.8687,17.8687,24800.0
2010-05-24 13:35:00,29.25,29.25,29.23,29.23,32800.0,17.8687,17.8687,17.8565,17.8565,32800.0
2010-05-24 13:40:00,29.23,29.25,29.21,29.21,24800.0,17.8565,17.8687,17.8443,17.8443,24800.0
2010-05-24 13:45:00,29.21,29.23,29.18,29.2,40500.0,17.8443,17.8565,17.826,17.8382,40500.0
2010-05-24 13:50:00,29.2,29.24,29.19,29.22,49500.0,17.8382,17.8626,17.8321,17.8504,49500.0
2010-05-24 13:55:00,29.22,29.24,29.17,29.24,83000.0,17.8504,17.8626,17.8199,17.8626,83000.0
2010-05-24 14:00:00,29.23,29.24,29.2,29.22,26300.0,17.8565,17.8626,17.8382,17.8504,26300.0
2010-05-24 14:05:00,29.22,29.22,29.19,29.2,52200.0,17.8504,17.8504,17.8321,17.8382,52200.0
2010-05-24 14:10:00,29.21,29.27,29.21,29.25,30100.0,17.8443,17.881,17.8443,17.8687,30100.0
2010-05-24 14:15:00,29.25,29.26,29.24,29.25,13400.0,17.8687,17.8749,17.8626,17.8687,13400.0
2010-05-24 14:20:00,29.26,29.27,29.23,29.27,33300.0,17.8749,17.881,17.8565,17.881,33300.0
2010-05-24 14:25:00,29.28,29.28,29.23,29.24,40300.0,17.8871,17.8871,17.8565,17.8626,40300.0
2010-05-24 14:30:00,29.25,29.26,29.22,29.26,65100.0,17.8687,17.8749,17.8504,17.8749,65100.0
2010-05-24 14:35:00,29.26,29.26,29.23,29.23,45600.0,17.8749,17.8749,17.8565,17.8565,45600.0
2010-05-24 14:40:00,29.23,29.23,29.2,29.22,26600.0,17.8565,17.8565,17.8382,17.8504,26600.0
2010-05-24 14:45:00,29.2,29.21,29.17,29.18,49200.0,17.8382,17.8443,17.8199,17.826,49200.0
2010-05-24 14:50:00,29.18,29.23,29.17,29.23,40400.0,17.826,17.8565,17.8199,17.8565,40400.0
2010-05-24 14:55:00,29.22,29.23,29.18,29.19,38900.0,17.8504,17.8565,17.826,17.8321,38900.0
2010-05-24 15:00:00,29.19,29.2,29.15,29.17,43200.0,17.8321,17.8382,17.8077,17.8199,43200.0
2010-05-24 15:05:00,29.17,29.17,29.1,29.1,54900.0,17.8199,17.8199,17.7771,17.7771,54900.0
2010-05-24 15:10:00,29.1,29.12,29.09,29.11,65300.0,17.7771,17.7893,17.771,17.7832,65300.0
2010-05-24 15:15:00,29.12,29.14,29.11,29.12,33300.0,17.7893,17.8015,17.7832,17.7893,33300.0
2010-05-24 15:20:00,29.12,29.19,29.11,29.18,46800.0,17.7893,17.8321,17.7832,17.826,46800.0
2010-05-24 15:25:00,29.18,29.19,29.15,29.15,55600.0,17.826,17.8321,17.8077,17.8077,55600.0
2010-05-24 15:30:00,29.16,29.2,29.14,29.2,100900.0,17.8138,17.8382,17.8015,17.8382,100900.0
2010-05-24 15:35:00,29.2,29.2,29.15,29.17,88800.0,17.8382,17.8382,17.8077,17.8199,88800.0
2010-05-24 15:40:00,29.17,29.18,29.16,29.17,77500.0,17.8199,17.826,17.8138,17.8199,77500.0
2010-05-24 15:45:00,29.17,29.17,29.08,29.1,127400.0,17.8199,17.8199,17.7649,17.7771,127400.0
2010-05-24 15:50:00,29.09,29.09,29.0,29.07,432500.0,17.771,17.771,17.716,17.7588,432500.0
2010-05-24 15:55:00,29.07,29.07,29.0,29.0,267100.0,17.7588,17.7588,17.716,17.716,267100.0
2010-05-25 09:30:00,28.56,28.74,28.43,28.59,69200.0,17.4472,17.5572,17.3678,17.4656,69200.0
2010-05-25 09:35:00,28.59,28.65,28.42,28.42,59300.0,17.4656,17.5022,17.3617,17.3617,59300.0
2010-05-25 09:40:00,28.43,28.5,28.33,28.47,64400.0,17.3678,17.4106,17.3067,17.3922,64400.0
2010-05-25 09:45:00,28.47,28.56,28.45,28.51,78000.0,17.3922,17.4472,17.38,17.4167,78000.0
2010-05-25 09:50:00,28.5,28.51,28.41,28.48,32200.0,17.4106,17.4167,17.3556,17.3984,32200.0
2010-05-25 09:55:00,28.47,28.53,28.42,28.45,30600.0,17.3922,17.4289,17.3617,17.38,30600.0
2010-05-25 10:00:00,28.45,28.62,28.44,28.6,48000.0,17.38,17.4839,17.3739,17.4717,48000.0
2010-05-25 10:05:00,28.6,28.62,28.51,28.57,84900.0,17.4717,17.4839,17.4167,17.4533,84900.0
2010-05-25 10:10:00,28.58,28.62,28.55,28.59,51600.0,17.4594,17.4839,17.4411,17.4656,51600.0
2010-05-25 10:15:00,28.6,28.67,28.53,28.55,37300.0,17.4717,17.5144,17.4289,17.4411,37300.0
2010-05-25 10:20:00,28.56,28.59,28.47,28.53,53600.0,17.4472,17.4656,17.3922,17.4289,53600.0
2010-05-25 10:25:00,28.55,28.59,28.52,28.58,73000.0,17.4411,17.4656,17.4228,17.4594,73000.0
2010-05-25 10:30:00,28.57,28.58,28.5,28.52,70600.0,17.4533,17.4594,17.4106,17.4228,70600.0
2010-05-25 10:35:00,28.52,28.58,28.5,28.51,33000.0,17.4228,17.4594,17.4106,17.4167,33000.0
2010-05-25 10:40:00,28.51,28.51,28.42,28.43,39200.0,17.4167,17.4167,17.3617,17.3678,39200.0
2010-05-25 10:45:00,28.43,28.46,28.39,28.41,32200.0,17.3678,17.3861,17.3434,17.3556,32200.0
2010-05-25 10:50:00,28.41,28.49,28.39,28.44,31200.0,17.3556,17.4045,17.3434,17.3739,31200.0
2010-05-25 10:55:00,28.44,28.52,28.43,28.5,28200.0,17.3739,17.4228,17.3678,17.4106,28200.0
2010-05-25 11:00:00,28.51,28.56,28.5,28.53,47300.0,17.4167,17.4472,17.4106,17.4289,47300.0
2010-05-25 11:05:00,28.54,28.64,28.54,28.58,89300.0,17.435,17.4961,17.435,17.4594,89300.0
2010-05-25 11:10:00,28.58,28.58,28.51,28.55,29100.0,17.4594,17.4594,17.4167,17.4411,29100.0
2010-05-25 11:15:00,28.55,28.59,28.51,28.51,55200.0,17.4411,17.4656,17.4167,17.4167,55200.0
2010-05-25 11:20:00,28.51,28.54,28.49,28.52,57000.0,17.4167,17.435,17.4045,17.4228,57000.0
2010-05-25 11:25:00,28.52,28.58,28.52,28.54,24700.0,17.4228,17.4594,17.4228,17.435,24700.0
2010-05-25 11:30:00,28.53,28.56,28.51,28.51,21500.0,17.4289,17.4472,17.4167,17.4167,21500.0
2010-05-25 11:35:00,28.51,28.52,28.46,28.52,38700.0,17.4167,17.4228,17.3861,17.4228,38700.0
2010-05-25 11:40:00,28.51,28.56,28.49,28.5,28700.0,17.4167,17.4472,17.4045,17.4106,28700.0
2010-05-25 11:45:00,28.51,28.54,28.49,28.5,21300.0,17.4167,17.435,17.4045,17.4106,21300.0
2010-05-25 11:50:00,28.5,28.57,28.5,28.56,22600.0,17.4106,17.4533,17.4106,17.4472,22600.0
2010-05-25 11:55:00,28.57,28.62,28.54,28.62,39400.0,17.4533,17.4839,17.435,17.4839,39400.0
2010-05-25 12:00:00,28.62,28.68,28.59,28.65,48300.0,17.4839,17.5205,17.4656,17.5022,48300.0
2010-05-25 12:05:00,28.65,28.66,28.62,28.65,73800.0,17.5022,17.5083,17.4839,17.5022,73800.0
2010-05-25 12:10:00,28.65,28.66,28.63,28.65,67500.0,17.5022,17.5083,17.49,17.5022,67500.0
2010-05-25 12:15:00,28.66,28.66,28.6,28.6,43800.0,17.5083,17.5083,17.4717,17.4717,43800.0
2010-05-25 12:20:00,28.59,28.62,28.58,28.6,94300.0,17.4656,17.4839,17.4594,17.4717,94300.0
2010-05-25 12:25:00,28.59,28.63,28.55,28.57,51500.0,17.4656,17.49,17.4411,17.4533,51500.0
2010-05-25 12:30:00,28.57,28.6,28.49,28.49,119300.0,17.4533,17.4717,17.4045,17.4045,119300.0
2010-05-25 12:35:00,28.5,28.53,28.47,28.53,74000.0,17.4106,17.4289,17.3922,17.4289,74000.0
2010-05-25 12:40:00,28.53,28.54,28.49,28.51,109100.0,17.4289,17.435,17.4045,17.4167,109100.0
2010-05-25 12:45:00,28.51,28.58,28.51,28.55,25200.0,17.4167,17.4594,17.4167,17.4411,25200.0
2010-05-25 12:50:00,28.56,28.56,28.52,28.53,24600.0,17.4472,17.4472,17.4228,17.4289,24600.0
2010-05-25 12:55:00,28.54,28.58,28.53,28.55,23500.0,17.435,17.4594,17.4289,17.4411,23500.0
2010-05-25 13:00:00,28.55,28.59,28.53,28.58,126900.0,17.4411,17.4656,17.4289,17.4594,126900.0
2010-05-25 13:05:00,28.59,28.59,28.54,28.55,72700.0,17.4656,17.4656,17.435,17.4411,72700.0
2010-05-25 13:10:00,28.55,28.55,28.51,28.52,45000.0,17.4411,17.4411,17.4167,17.4228,45000.0
2010-05-25 13:15:00,28.53,28.53,28.47,28.51,30500.0,17.4289,17.4289,17.3922,17.4167,30500.0
2010-05-25 13:20:00,28.51,28.57,28.49,28.55,38800.0,17.4167,17.4533,17.4045,17.4411,38800.0
2010-05-25 13:25:00,28.55,28.59,28.54,28.57,41700.0,17.4411,17.4656,17.435,17.4533,41700.0
2010-05-25 13:30:00,28.58,28.58,28.52,28.56,51700.0,17.4594,17.4594,17.4228,17.4472,51700.0
2010-05-25 13:35:00,28.57,28.59,28.53,28.55,42000.0,17.4533,17.4656,17.4289,17.4411,42000.0
2010-05-25 13:40:00,28.55,28.55,28.5,28.54,63500.0,17.4411,17.4411,17.4106,17.435,63500.0
2010-05-25 13:45:00,28.55,28.58,28.52,28.56,19300.0,17.4411,17.4594,17.4228,17.4472,19300.0
2010-05-25 13:50:00,28.56,28.61,28.53,28.56,27200.0,17.4472,17.4778,17.4289,17.4472,27200.0
2010-05-25 13:55:00,28.57,28.6,28.56,28.58,56100.0,17.4533,17.4717,17.4472,17.4594,56100.0
2010-05-25 14:00:00,28.57,28.58,28.53,28.57,37000.0,17.4533,17.4594,17.4289,17.4533,37000.0
2010-05-25 14:05:00,28.58,28.65,28.55,28.56,75200.0,17.4594,17.5022,17.4411,17.4472,75200.0
2010-05-25 14:10:00,28.57,28.65,28.57,28.65,44000.0,17.4533,17.5022,17.4533,17.5022,44000.0
2010-05-25 14:15:00,28.64,28.68,28.6,28.67,35200.0,17.4961,17.5205,17.4717,17.5144,35200.0
2010-05-25 14:20:00,28.68,28.7,28.61,28.7,162400.0,17.5205,17.5327,17.4778,17.5327,162400.0
2010-05-25 14:25:00,28.71,28.76,28.7,28.73,67900.0,17.5389,17.5694,17.5327,17.5511,67900.0
2010-05-25 14:30:00,28.72,28.77,28.66,28.67,105500.0,17.545,17.5755,17.5083,17.5144,105500.0
2010-05-25 14:35:00,28.67,28.72,28.66,28.69,77400.0,17.5144,17.545,17.5083,17.5266,77400.0
2010-05-25 14:40:00,28.68,28.78,28.66,28.73,58600.0,17.5205,17.5816,17.5083,17.5511,58600.0
2010-05-25 14:45:00,28.73,28.75,28.7,28.74,167900.0,17.5511,17.5633,17.5327,17.5572,167900.0
2010-05-25 14:50:00,28.73,28.75,28.69,28.74,105000.0,17.5511,17.5633,17.5266,17.5572,105000.0
2010-05-25 14:55:00,28.74,28.74,28.64,28.66,290000.0,17.5572,17.5572,17.4961,17.5083,290000.0
2010-05-25 15:00:00,28.66,28.73,28.65,28.67,57400.0,17.5083,17.5511,17.5022,17.5144,57400.0
2010-05-25 15:05:00,28.68,28.76,28.67,28.72,124300.0,17.5205,17.5694,17.5144,17.545,124300.0
2010-05-25 15:10:00,28.72,28.74,28.6,28.63,186800.0,17.545,17.5572,17.4717,17.49,186800.0
2010-05-25 15:15:00,28.63,28.65,28.6,28.65,80200.0,17.49,17.5022,17.4717,17.5022,80200.0
2010-05-25 15:20:00,28.65,28.76,28.65,28.75,170500.0,17.5022,17.5694,17.5022,17.5633,170500.0
2010-05-25 15:25:00,28.75,28.79,28.7,28.79,145100.0,17.5633,17.5877,17.5327,17.5877,145100.0
2010-05-25 15:30:00,28.79,28.79,28.72,28.75,358500.0,17.5877,17.5877,17.545,17.5633,358500.0
2010-05-25 15:35:00,28.76,28.8,28.68,28.69,148500.0,17.5694,17.5938,17.5205,17.5266,148500.0
2010-05-25 15:40:00,28.69,28.76,28.68,28.73,91600.0,17.5266,17.5694,17.5205,17.5511,91600.0
2010-05-25 15:45:00,28.72,28.78,28.68,28.77,142200.0,17.545,17.5816,17.5205,17.5755,142200.0
2010-05-25 15:50:00,28.77,28.79,28.65,28.7,227700.0,17.5755,17.5877,17.5022,17.5327,227700.0
2010-05-25 15:55:00,28.7,28.8,28.7,28.8,308100.0,17.5327,17.5938,17.5327,17.5938,308100.0
2010-05-26 09:30:00,28.91,29.32,28.61,28.64,98600.0,17.661,17.9115,17.4778,17.4961,98600.0
2010-05-26 09:35:00,28.64,28.83,28.61,28.83,124700.0,17.4961,17.6122,17.4778,17.6122,124700.0
2010-05-26 09:40:00,28.83,28.83,28.74,28.83,73900.0,17.6122,17.6122,17.5572,17.6122,73900.0
2010-05-26 09:45:00,28.83,28.83,28.71,28.75,83300.0,17.6122,17.6122,17.5389,17.5633,83300.0
2010-05-26 09:50:00,28.74,28.86,28.73,28.83,55800.0,17.5572,17.6305,17.5511,17.6122,55800.0
2010-05-26 09:55:00,28.84,28.97,28.84,28.96,55900.0,17.6183,17.6977,17.6183,17.6916,55900.0
2010-05-26 10:00:00,28.97,29.03,28.97,28.99,157000.0,17.6977,17.7343,17.6977,17.7099,157000.0
2010-05-26 10:05:00,29.0,29.04,28.97,29.04,89800.0,17.716,17.7405,17.6977,17.7405,89800.0
2010-05-26 10:10:00,29.03,29.06,29.0,29.01,42600.0,17.7343,17.7527,17.716,17.7221,42600.0
2010-05-26 10:15:00,29.01,29.02,28.97,28.99,168200.0,17.7221,17.7282,17.6977,17.7099,168200.0
2010-05-26 10:20:00,28.99,29.0,28.92,28.99,75600.0,17.7099,17.716,17.6671,17.7099,75600.0
2010-05-26 10:25:00,29.0,29.01,28.96,29.0,25600.0,17.716,17.7221,17.6916,17.716,25600.0
2010-05-26 10:30:00,28.99,29.06,28.97,29.06,59400.0,17.7099,17.7527,17.6977,17.7527,59400.0
2010-05-26 10:35:00,29.05,29.11,29.02,29.07,59500.0,17.7466,17.7832,17.7282,17.7588,59500.0
2010-05-26 10:40:00,29.07,29.08,28.99,29.02,55800.0,17.7588,17.7649,17.7099,17.7282,55800.0
2010-05-26 10:45:00,29.02,29.06,28.95,28.96,21700.0,17.7282,17.7527,17.6855,17.6916,21700.0
2010-05-26 10:50:00,28.96,29.01,28.94,28.95,19800.0,17.6916,17.7221,17.6794,17.6855,19800.0
2010-05-26 10:55:00,28.95,28.95,28.9,28.95,25200.0,17.6855,17.6855,17.6549,17.6855,25200.0
2010-05-26 11:00:00,28.95,28.95,28.87,28.91,21900.0,17.6855,17.6855,17.6366,17.661,21900.0
2010-05-26 11:05:00,28.9,28.98,28.87,28.98,24400.0,17.6549,17.7038,17.6366,17.7038,24400.0
2010-05-26 11:10:00,28.97,29.02,28.96,28.97,21100.0,17.6977,17.7282,17.6916,17.6977,21100.0
2010-05-26 11:15:00,28.96,28.99,28.94,28.97,21900.0,17.6916,17.7099,17.6794,17.6977,21900.0
2010-05-26 11:20:00,28.97,28.99,28.92,28.95,21200.0,17.6977,17.7099,17.6671,17.6855,21200.0
2010-05-26 11:25:00,28.95,28.96,28.86,28.86,25100.0,17.6855,17.6916,17.6305,17.6305,25100.0
2010-05-26 11:30:00,28.85,28.89,28.84,28.88,26800.0,17.6244,17.6488,17.6183,17.6427,26800.0
2010-05-26 11:35:00,28.88,28.94,28.86,28.89,24100.0,17.6427,17.6794,17.6305,17.6488,24100.0
2010-05-26 11:40:00,28.89,28.94,28.88,28.89,27400.0,17.6488,17.6794,17.6427,17.6488,27400.0
2010-05-26 11:45:00,28.89,28.93,28.8,28.85,57100.0,17.6488,17.6733,17.5938,17.6244,57100.0
2010-05-26 11:50:00,28.85,28.86,28.79,28.84,52300.0,17.6244,17.6305,17.5877,17.6183,52300.0
2010-05-26 11:55:00,28.84,28.87,28.82,28.85,30600.0,17.6183,17.6366,17.6061,17.6244,30600.0
2010-05-26 12:00:00,28.87,28.91,28.85,28.91,21100.0,17.6366,17.661,17.6244,17.661,21100.0
2010-05-26 12:05:00,28.9,28.95,28.9,28.92,33200.0,17.6549,17.6855,17.6549,17.6671,33200.0
2010-05-26 12:10:00,28.92,28.93,28.85,28.85,36900.0,17.6671,17.6733,17.6244,17.6244,36900.0
2010-05-26 12:15:00,28.85,28.88,28.84,28.85,21900.0,17.6244,17.6427,17.6183,17.6244,21900.0
2010-05-26 12:20:00,28.85,28.88,28.83,28.83,31500.0,17.6244,17.6427,17.6122,17.6122,31500.0
2010-05-26 12:25:00,28.84,28.85,28.79,28.8,33000.0,17.6183,17.6244,17.5877,17.5938,33000.0
2010-05-26 12:30:00,28.8,28.82,28.76,28.81,55600.0,17.5938,17.6061,17.5694,17.5999,55600.0
2010-05-26 12:35:00,28.81,28.85,28.8,28.82,31700.0,17.5999,17.6244,17.5938,17.6061,31700.0
2010-05-26 12:40:00,28.82,28.82,28.74,28.77,34500.0,17.6061,17.6061,17.5572,17.5755,34500.0
2010-05-26 12:45:00,28.76,28.84,28.76,28.78,20500.0,17.5694,17.6183,17.5694,17.5816,20500.0
2010-05-26 12:50:00,28.79,28.86,28.77,28.85,32400.0,17.5877,17.6305,17.5755,17.6244,32400.0
2010-05-26 12:55:00,28.86,28.86,28.82,28.86,10000.0,17.6305,17.6305,17.6061,17.6305,10000.0
2010-05-26 13:00:00,28.86,28.93,28.86,28.87,41700.0,17.6305,17.6733,17.6305,17.6366,41700.0
2010-05-26 13:05:00,28.87,28.93,28.85,28.91,23200.0,17.6366,17.6733,17.6244,17.661,23200.0
2010-05-26 13:10:00,28.91,28.91,28.79,28.79,62200.0,17.661,17.661,17.5877,17.5877,62200.0
2010-05-26 13:15:00,28.79,28.83,28.79,28.81,24700.0,17.5877,17.6122,17.5877,17.5999,24700.0
2010-05-26 13:20:00,28.81,28.84,28.78,28.82,99800.0,17.5999,17.6183,17.5816,17.6061,99800.0
2010-05-26 13:25:00,28.82,28.82,28.77,28.77,36300.0,17.6061,17.6061,17.5755,17.5755,36300.0
2010-05-26 13:30:00,28.77,28.81,28.77,28.79,19100.0,17.5755,17.5999,17.5755,17.5877,19100.0
2010-05-26 13:35:00,28.79,28.87,28.79,28.84,21400.0,17.5877,17.6366,17.5877,17.6183,21400.0
2010-05-26 13:40:00,28.84,28.88,28.79,28.8,130800.0,17.6183,17.6427,17.5877,17.5938,130800.0
2010-05-26 13:45:00,28.8,28.81,28.78,28.81,11700.0,17.5938,17.5999,17.5816,17.5999,11700.0
2010-05-26 13:50:00,28.8,28.83,28.78,28.83,13600.0,17.5938,17.6122,17.5816,17.6122,13600.0
2010-05-26 13:55:00,28.82,28.83,28.76,28.78,55300.0,17.6061,17.6122,17.5694,17.5816,55300.0
2010-05-26 14:00:00,28.79,28.81,28.74,28.75,63100.0,17.5877,17.5999,17.5572,17.5633,63100.0
2010-05-26 14:05:00,28.74,28.78,28.74,28.74,50100.0,17.5572,17.5816,17.5572,17.5572,50100.0
2010-05-26 14:10:00,28.73,28.75,28.66,28.67,62200.0,17.5511,17.5633,17.5083,17.5144,62200.0
2010-05-26 14:15:00,28.67,28.7,28.64,28.69,40300.0,17.5144,17.5327,17.4961,17.5266,40300.0
2010-05-26 14:20:00,28.68,28.71,28.62,28.67,69300.0,17.5205,17.5389,17.4839,17.5144,69300.0
2010-05-26 14:25:00,28.67,28.68,28.62,28.64,43600.0,17.5144,17.5205,17.4839,17.4961,43600.0
2010-05-26 14:30:00,28.64,28.67,28.51,28.59,113700.0,17.4961,17.5144,17.4167,17.4656,113700.0
2010-05-26 14:35:00,28.59,28.61,28.52,28.61,87300.0,17.4656,17.4778,17.4228,17.4778,87300.0
2010-05-26 14:40:00,28.6,28.62,28.53,28.54,69200.0,17.4717,17.4839,17.4289,17.435,69200.0
2010-05-26 14:45:00,28.54,28.55,28.48,28.51,66700.0,17.435,17.4411,17.3984,17.4167,66700.0
2010-05-26 14:50:00,28.51,28.52,28.45,28.47,64300.0,17.4167,17.4228,17.38,17.3922,64300.0
2010-05-26 14:55:00,28.47,28.53,28.46,28.5,70800.0,17.3922,17.4289,17.3861,17.4106,70800.0
2010-05-26 15:00:00,28.49,28.56,28.48,28.48,103800.0,17.4045,17.4472,17.3984,17.3984,103800.0
2010-05-26 15:05:00,28.48,28.52,28.47,28.48,166200.0,17.3984,17.4228,17.3922,17.3984,166200.0
2010-05-26 15:10:00,28.48,28.5,28.46,28.5,125500.0,17.3984,17.4106,17.3861,17.4106,125500.0
2010-05-26 15:15:00,28.5,28.51,28.4,28.43,83000.0,17.4106,17.4167,17.3495,17.3678,83000.0
2010-05-26 15:20:00,28.43,28.46,28.37,28.37,78400.0,17.3678,17.3861,17.3312,17.3312,78400.0
2010-05-26 15:25:00,28.37,28.38,28.19,28.27,196100.0,17.3312,17.3373,17.2212,17.2701,196100.0
2010-05-26 15:30:00,28.27,28.35,28.23,28.27,213000.0,17.2701,17.3189,17.2456,17.2701,213000.0
2010-05-26 15:35:00,28.27,28.4,28.23,28.38,177500.0,17.2701,17.3495,17.2456,17.3373,177500.0
2010-05-26 15:40:00,28.37,28.48,28.37,28.46,126200.0,17.3312,17.3984,17.3312,17.3861,126200.0
2010-05-26 15:45:00,28.46,28.46,28.33,28.37,140600.0,17.3861,17.3861,17.3067,17.3312,140600.0
2010-05-26 15:50:00,28.36,28.44,28.36,28.4,148000.0,17.325,17.3739,17.325,17.3495,148000.0
2010-05-26 15:55:00,28.41,28.42,28.34,28.34,176300.0,17.3556,17.3617,17.3128,17.3128,176300.0
2010-05-27 09:30:00,28.55,28.92,28.55,28.71,51100.0,17.4411,17.6671,17.4411,17.5389,51100.0
2010-05-27 09:35:00,28.71,28.75,28.63,28.63,40500.0,17.5389,17.5633,17.49,17.49,40500.0
2010-05-27 09:40:00,28.64,28.78,28.64,28.78,25900.0,17.4961,17.5816,17.4961,17.5816,25900.0
2010-05-27 09:45:00,28.8,28.86,28.72,28.73,44700.0,17.5938,17.6305,17.545,17.5511,44700.0
2010-05-27 09:50:00,28.72,28.73,28.62,28.69,46500.0,17.545,17.5511,17.4839,17.5266,46500.0
2010-05-27 09:55:00,28.69,28.74,28.62,28.68,28600.0,17.5266,17.5572,17.4839,17.5205,28600.0
2010-05-27 10:00:00,28.68,28.69,28.57,28.63,22200.0,17.5205,17.5266,17.4533,17.49,22200.0
2010-05-27 10:05:00,28.63,28.73,28.63,28.7,28700.0,17.49,17.5511,17.49,17.5327,28700.0
2010-05-27 10:10:00,28.7,28.81,28.7,28.74,50300.0,17.5327,17.5999,17.5327,17.5572,50300.0
2010-05-27 10:15:00,28.75,28.79,28.72,28.75,30200.0,17.5633,17.5877,17.545,17.5633,30200.0
2010-05-27 10:20:00,28.74,28.77,28.7,28.76,16000.0,17.5572,17.5755,17.5327,17.5694,16000.0
2010-05-27 10:25:00,28.76,28.83,28.76,28.83,32200.0,17.5694,17.6122,17.5694,17.6122,32200.0
2010-05-27 10:30:00,28.83,28.85,28.79,28.84,83100.0,17.6122,17.6244,17.5877,17.6183,83100.0
2010-05-27 10:35:00,28.84,28.85,28.76,28.76,24000.0,17.6183,17.6244,17.5694,17.5694,24000.0
2010-05-27 10:40:00,28.77,28.79,28.76,28.78,9700.0,17.5755,17.5877,17.5694,17.5816,9700.0
2010-05-27 10:45:00,28.78,28.78,28.71,28.74,14600.0,17.5816,17.5816,17.5389,17.5572,14600.0
2010-05-27 10:50:00,28.74,28.8,28.73,28.79,13300.0,17.5572,17.5938,17.5511,17.5877,13300.0
2010-05-27 10:55:00,28.79,28.8,28.74,28.75,11800.0,17.5877,17.5938,17.5572,17.5633,11800.0
2010-05-27 11:00:00,28.75,28.8,28.74,28.76,22500.0,17.5633,17.5938,17.5572,17.5694,22500.0
2010-05-27 11:05:00,28.75,28.76,28.68,28.69,22900.0,17.5633,17.5694,17.5205,17.5266,22900.0
2010-05-27 11:10:00,28.71,28.71,28.66,28.68,18400.0,17.5389,17.5389,17.5083,17.5205,18400.0
2010-05-27 11:15:00,28.69,28.71,28.64,28.7,25100.0,17.5266,17.5389,17.4961,17.5327,25100.0
2010-05-27 11:20:00,28.7,28.75,28.69,28.7,50000.0,17.5327,17.5633,17.5266,17.5327,50000.0
2010-05-27 11:25:00,28.7,28.77,28.7,28.75,27200.0,17.5327,17.5755,17.5327,17.5633,27200.0
2010-05-27 11:30:00,28.76,28.77,28.66,28.71,24300.0,17.5694,17.5755,17.5083,17.5389,24300.0
2010-05-27 11:35:00,28.7,28.73,28.64,28.64,9500.0,17.5327,17.5511,17.4961,17.4961,9500.0
2010-05-27 11:40:00,28.64,28.68,28.64,28.67,14500.0,17.4961,17.5205,17.4961,17.5144,14500.0
2010-05-27 11:45:00,28.67,28.68,28.64,28.68,12900.0,17.5144,17.5205,17.4961,17.5205,12900.0
2010-05-27 11:50:00,28.68,28.75,28.68,28.74,21800.0,17.5205,17.5633,17.5205,17.5572,21800.0
2010-05-27 11:55:00,28.73,28.74,28.7,28.74,21500.0,17.5511,17.5572,17.5327,17.5572,21500.0
2010-05-27 12:00:00,28.74,28.74,28.69,28.73,8400.0,17.5572,17.5572,17.5266,17.5511,8400.0
2010-05-27 12:05:00,28.73,28.74,28.68,28.7,13800.0,17.5511,17.5572,17.5205,17.5327,13800.0
2010-05-27 12:10:00,28.7,28.76,28.7,28.76,15600.0,17.5327,17.5694,17.5327,17.5694,15600.0
2010-05-27 12:15:00,28.76,28.76,28.68,28.72,86000.0,17.5694,17.5694,17.5205,17.545,86000.0
2010-05-27 12:20:00,28.72,28.72,28.67,28.7,18000.0,17.545,17.545,17.5144,17.5327,18000.0
2010-05-27 12:25:00,28.69,28.74,28.68,28.7,23900.0,17.5266,17.5572,17.5205,17.5327,23900.0
2010-05-27 12:30:00,28.7,28.71,28.66,28.68,19900.0,17.5327,17.5389,17.5083,17.5205,19900.0
2010-05-27 12:35:00,28.67,28.69,28.65,28.67,25700.0,17.5144,17.5266,17.5022,17.5144,25700.0
2010-05-27 12:40:00,28.67,28.68,28.64,28.64,11800.0,17.5144,17.5205,17.4961,17.4961,11800.0
2010-05-27 12:45:00,28.64,28.7,28.64,28.68,9100.0,17.4961,17.5327,17.4961,17.5205,9100.0
2010-05-27 12:50:00,28.69,28.69,28.66,28.67,11400.0,17.5266,17.5266,17.5083,17.5144,11400.0
2010-05-27 12:55:00,28.68,28.73,28.68,28.72,19200.0,17.5205,17.5511,17.5205,17.545,19200.0
2010-05-27 13:00:00,28.72,28.72,28.67,28.71,30300.0,17.545,17.545,17.5144,17.5389,30300.0
2010-05-27 13:05:00,28.72,28.72,28.65,28.67,77500.0,17.545,17.545,17.5022,17.5144,77500.0
2010-05-27 13:10:00,28.66,28.69,28.65,28.69,15600.0,17.5083,17.5266,17.5022,17.5266,15600.0
2010-05-27 13:15:00,28.69,28.75,28.69,28.74,22000.0,17.5266,17.5633,17.5266,17.5572,22000.0
2010-05-27 13:20:00,28.74,28.76,28.72,28.73,34000.0,17.5572,17.5694,17.545,17.5511,34000.0
2010-05-27 13:25:00,28.74,28.76,28.74,28.75,4600.0,17.5572,17.5694,17.5572,17.5633,4600.0
2010-05-27 13:30:00,28.75,28.76,28.73,28.76,14900.0,17.5633,17.5694,17.5511,17.5694,14900.0
2010-05-27 13:35:00,28.76,28.82,28.76,28.8,40900.0,17.5694,17.6061,17.5694,17.5938,40900.0
2010-05-27 13:40:00,28.8,28.82,28.75,28.75,38600.0,17.5938,17.6061,17.5633,17.5633,38600.0
2010-05-27 13:45:00,28.76,28.76,28.73,28.76,9700.0,17.5694,17.5694,17.5511,17.5694,9700.0
2010-05-27 13:50:00,28.77,28.78,28.75,28.77,18100.0,17.5755,17.5816,17.5633,17.5755,18100.0
2010-05-27 13:55:00,28.76,28.77,28.72,28.73,52300.0,17.5694,17.5755,17.545,17.5511,52300.0
2010-05-27 14:00:00,28.73,28.76,28.73,28.73,7700.0,17.5511,17.5694,17.5511,17.5511,7700.0
2010-05-27 14:05:00,28.74,28.8,28.74,28.78,44100.0,17.5572,17.5938,17.5572,17.5816,44100.0
2010-05-27 14:10:00,28.8,28.82,28.78,28.81,95600.0,17.5938,17.6061,17.5816,17.5999,95600.0
2010-05-27 14:15:00,28.8,28.82,28.77,28.79,42300.0,17.5938,17.6061,17.5755,17.5877,42300.0
2010-05-27 14:20:00,28.78,28.8,28.78,28.79,90900.0,17.5816,17.5938,17.5816,17.5877,90900.0
2010-05-27 14:25:00,28.79,28.79,28.76,28.79,22600.0,17.5877,17.5877,17.5694,17.5877,22600.0
2010-05-27 14:30:00,28.78,28.8,28.76,28.78,21700.0,17.5816,17.5938,17.5694,17.5816,21700.0
2010-05-27 14:35:00,28.78,28.78,28.75,28.76,84400.0,17.5816,17.5816,17.5633,17.5694,84400.0
2010-05-27 14:40:00,28.77,28.79,28.75,28.75,51000.0,17.5755,17.5877,17.5633,17.5633,51000.0
2010-05-27 14:45:00,28.75,28.77,28.73,28.76,29300.0,17.5633,17.5755,17.5511,17.5694,29300.0
2010-05-27 14:50:00,28.75,28.76,28.7,28.71,28000.0,17.5633,17.5694,17.5327,17.5389,28000.0
2010-05-27 14:55:00,28.71,28.76,28.71,28.76,10800.0,17.5389,17.5694,17.5389,17.5694,10800.0
2010-05-27 15:00:00,28.76,28.77,28.73,28.73,109500.0,17.5694,17.5755,17.5511,17.5511,109500.0
2010-05-27 15:05:00,28.73,28.77,28.73,28.74,42200.0,17.5511,17.5755,17.5511,17.5572,42200.0
2010-05-27 15:10:00,28.74,28.81,28.73,28.8,27900.0,17.5572,17.5999,17.5511,17.5938,27900.0
2010-05-27 15:15:00,28.78,28.79,28.72,28.73,171900.0,17.5816,17.5877,17.545,17.5511,171900.0
2010-05-27 15:20:00,28.73,28.75,28.69,28.71,48400.0,17.5511,17.5633,17.5266,17.5389,48400.0
2010-05-27 15:25:00,28.71,28.71,28.66,28.69,50200.0,17.5389,17.5389,17.5083,17.5266,50200.0
2010-05-27 15:30:00,28.7,28.7,28.66,28.68,90900.0,17.5327,17.5327,17.5083,17.5205,90900.0
2010-05-27 15:35:00,28.68,28.69,28.65,28.67,110500.0,17.5205,17.5266,17.5022,17.5144,110500.0
2010-05-27 15:40:00,28.67,28.71,28.64,28.71,80400.0,17.5144,17.5389,17.4961,17.5389,80400.0
2010-05-27 15:45:00,28.7,28.71,28.67,28.7,89200.0,17.5327,17.5389,17.5144,17.5327,89200.0
2010-05-27 15:50:00,28.71,28.78,28.7,28.77,197900.0,17.5389,17.5816,17.5327,17.5755,197900.0
2010-05-27 15:55:00,28.77,28.82,28.76,28.82,436800.0,17.5755,17.6061,17.5694,17.6061,436800.0
2010-05-28 09:30:00,28.8,28.92,28.63,28.64,46900.0,17.5938,17.6671,17.49,17.4961,46900.0
2010-05-28 09:35:00,28.62,28.77,28.56,28.73,44300.0,17.4839,17.5755,17.4472,17.5511,44300.0
2010-05-28 09:40:00,28.73,28.74,28.62,28.63,34300.0,17.5511,17.5572,17.4839,17.49,34300.0
2010-05-28 09:45:00,28.64,28.7,28.58,28.69,31700.0,17.4961,17.5327,17.4594,17.5266,31700.0
2010-05-28 09:50:00,28.68,28.69,28.6,28.64,26900.0,17.5205,17.5266,17.4717,17.4961,26900.0
2010-05-28 09:55:00,28.65,28.68,28.57,28.68,33200.0,17.5022,17.5205,17.4533,17.5205,33200.0
2010-05-28 10:00:00,28.68,28.71,28.65,28.68,47100.0,17.5205,17.5389,17.5022,17.5205,47100.0
2010-05-28 10:05:00,28.68,28.71,28.65,28.69,30100.0,17.5205,17.5389,17.5022,17.5266,30100.0
2010-05-28 10:10:00,28.69,28.72,28.65,28.68,34400.0,17.5266,17.545,17.5022,17.5205,34400.0
2010-05-28 10:15:00,28.68,28.7,28.67,28.68,20400.0,17.5205,17.5327,17.5144,17.5205,20400.0
2010-05-28 10:20:00,28.68,28.71,28.62,28.66,20800.0,17.5205,17.5389,17.4839,17.5083,20800.0
2010-05-28 10:25:00,28.65,28.68,28.64,28.66,19000.0,17.5022,17.5205,17.4961,17.5083,19000.0
2010-05-28 10:30:00,28.67,28.72,28.64,28.72,14200.0,17.5144,17.545,17.4961,17.545,14200.0
2010-05-28 10:35:00,28.72,28.74,28.68,28.68,31600.0,17.545,17.5572,17.5205,17.5205,31600.0
2010-05-28 10:40:00,28.67,28.67,28.61,28.62,23800.0,17.5144,17.5144,17.4778,17.4839,23800.0
2010-05-28 10:45:00,28.63,28.68,28.55,28.58,29400.0,17.49,17.5205,17.4411,17.4594,29400.0
2010-05-28 10:50:00,28.6,28.64,28.53,28.57,41400.0,17.4717,17.4961,17.4289,17.4533,41400.0
2010-05-28 10:55:00,28.56,28.6,28.55,28.57,26300.0,17.4472,17.4717,17.4411,17.4533,26300.0
2010-05-28 11:00:00,28.57,28.61,28.55,28.58,30000.0,17.4533,17.4778,17.4411,17.4594,30000.0
2010-05-28 11:05:00,28.57,28.57,28.52,28.57,30700.0,17.4533,17.4533,17.4228,17.4533,30700.0
2010-05-28 11:10:00,28.56,28.6,28.51,28.52,27600.0,17.4472,17.4717,17.4167,17.4228,27600.0
2010-05-28 11:15:00,28.52,28.54,28.51,28.53,16600.0,17.4228,17.435,17.4167,17.4289,16600.0
2010-05-28 11:20:00,28.52,28.53,28.5,28.53,27000.0,17.4228,17.4289,17.4106,17.4289,27000.0
2010-05-28 11:25:00,28.52,28.56,28.5,28.55,20500.0,17.4228,17.4472,17.4106,17.4411,20500.0
2010-05-28 11:30:00,28.56,28.56,28.53,28.53,16600.0,17.4472,17.4472,17.4289,17.4289,16600.0
2010-05-28 11:35:00,28.53,28.57,28.53,28.55,25300.0,17.4289,17.4533,17.4289,17.4411,25300.0
2010-05-28 11:40:00,28.55,28.63,28.55,28.61,21700.0,17.4411,17.49,17.4411,17.4778,21700.0
2010-05-28 11:45:00,28.61,28.63,28.58,28.6,21500.0,17.4778,17.49,17.4594,17.4717,21500.0
2010-05-28 11:50:00,28.6,28.62,28.58,28.61,29700.0,17.4717,17.4839,17.4594,17.4778,29700.0
2010-05-28 11:55:00,28.6,28.61,28.57,28.61,12700.0,17.4717,17.4778,17.4533,17.4778,12700.0
2010-05-28 12:00:00,28.61,28.63,28.57,28.6,55700.0,17.4778,17.49,17.4533,17.4717,55700.0
2010-05-28 12:05:00,28.6,28.64,28.6,28.64,25900.0,17.4717,17.4961,17.4717,17.4961,25900.0
2010-05-28 12:10:00,28.65,28.68,28.64,28.67,14800.0,17.5022,17.5205,17.4961,17.5144,14800.0
2010-05-28 12:15:00,28.65,28.68,28.63,28.68,11500.0,17.5022,17.5205,17.49,17.5205,11500.0
2010-05-28 12:20:00,28.68,28.7,28.68,28.68,12900.0,17.5205,17.5327,17.5205,17.5205,12900.0
2010-05-28 12:25:00,28.68,28.7,28.67,28.69,9200.0,17.5205,17.5327,17.5144,17.5266,9200.0
2010-05-28 12:30:00,28.69,28.71,28.68,28.69,13900.0,17.5266,17.5389,17.5205,17.5266,13900.0
2010-05-28 12:35:00,28.69,28.69,28.47,28.5,89300.0,17.5266,17.5266,17.3922,17.4106,89300.0
2010-05-28 12:40:00,28.5,28.61,28.47,28.49,76200.0,17.4106,17.4778,17.3922,17.4045,76200.0
2010-05-28 12:45:00,28.48,28.51,28.41,28.49,69900.0,17.3984,17.4167,17.3556,17.4045,69900.0
2010-05-28 12:50:00,28.48,28.55,28.47,28.55,26400.0,17.3984,17.4411,17.3922,17.4411,26400.0
2010-05-28 12:55:00,28.54,28.55,28.48,28.52,25900.0,17.435,17.4411,17.3984,17.4228,25900.0
2010-05-28 13:00:00,28.53,28.59,28.53,28.57,40600.0,17.4289,17.4656,17.4289,17.4533,40600.0
2010-05-28 13:05:00,28.56,28.58,28.5,28.54,15100.0,17.4472,17.4594,17.4106,17.435,15100.0
2010-05-28 13:10:00,28.52,28.56,28.51,28.52,16600.0,17.4228,17.4472,17.4167,17.4228,16600.0
2010-05-28 13:15:00,28.52,28.58,28.49,28.58,16400.0,17.4228,17.4594,17.4045,17.4594,16400.0
2010-05-28 13:20:00,28.59,28.59,28.55,28.58,9600.0,17.4656,17.4656,17.4411,17.4594,9600.0
2010-05-28 13:25:00,28.58,28.61,28.58,28.58,14800.0,17.4594,17.4778,17.4594,17.4594,14800.0
2010-05-28 13:30:00,28.58,28.6,28.55,28.56,18700.0,17.4594,17.4717,17.4411,17.4472,18700.0
2010-05-28 13:35:00,28.54,28.59,28.54,28.55,14200.0,17.435,17.4656,17.435,17.4411,14200.0
2010-05-28 13:40:00,28.56,28.56,28.54,28.55,13000.0,17.4472,17.4472,17.435,17.4411,13000.0
2010-05-28 13:45:00,28.55,28.55,28.49,28.52,22200.0,17.4411,17.4411,17.4045,17.4228,22200.0
2010-05-28 13:50:00,28.52,28.58,28.52,28.58,9500.0,17.4228,17.4594,17.4228,17.4594,9500.0
2010-05-28 13:55:00,28.58,28.58,28.5,28.51,20900.0,17.4594,17.4594,17.4106,17.4167,20900.0
2010-05-28 14:00:00,28.51,28.51,28.45,28.47,36200.0,17.4167,17.4167,17.38,17.3922,36200.0
2010-05-28 14:05:00,28.47,28.5,28.42,28.49,22600.0,17.3922,17.4106,17.3617,17.4045,22600.0
2010-05-28 14:10:00,28.49,28.53,28.47,28.52,19100.0,17.4045,17.4289,17.3922,17.4228,19100.0
2010-05-28 14:15:00,28.52,28.55,28.5,28.55,6400.0,17.4228,17.4411,17.4106,17.4411,6400.0
2010-05-28 14:20:00,28.55,28.56,28.52,28.54,11600.0,17.4411,17.4472,17.4228,17.435,11600.0
2010-05-28 14:25:00,28.53,28.6,28.53,28.59,11500.0,17.4289,17.4717,17.4289,17.4656,11500.0
2010-05-28 14:30:00,28.58,28.58,28.55,28.56,7600.0,17.4594,17.4594,17.4411,17.4472,7600.0
2010-05-28 14:35:00,28.57,28.61,28.55,28.6,14200.0,17.4533,17.4778,17.4411,17.4717,14200.0
2010-05-28 14:40:00,28.6,28.63,28.59,28.62,11100.0,17.4717,17.49,17.4656,17.4839,11100.0
2010-05-28 14:45:00,28.63,28.68,28.63,28.67,44500.0,17.49,17.5205,17.49,17.5144,44500.0
2010-05-28 14:50:00,28.67,28.73,28.66,28.68,36300.0,17.5144,17.5511,17.5083,17.5205,36300.0
2010-05-28 14:55:00,28.69,28.69,28.65,28.68,11500.0,17.5266,17.5266,17.5022,17.5205,11500.0
2010-05-28 15:00:00,28.67,28.68,28.65,28.68,21300.0,17.5144,17.5205,17.5022,17.5205,21300.0
2010-05-28 15:05:00,28.69,28.73,28.66,28.67,21200.0,17.5266,17.5511,17.5083,17.5144,21200.0
2010-05-28 15:10:00,28.67,28.7,28.67,28.69,22400.0,17.5144,17.5327,17.5144,17.5266,22400.0
2010-05-28 15:15:00,28.69,28.73,28.67,28.7,31400.0,17.5266,17.5511,17.5144,17.5327,31400.0
2010-05-28 15:20:00,28.71,28.76,28.7,28.74,27300.0,17.5389,17.5694,17.5327,17.5572,27300.0
2010-05-28 15:25:00,28.74,28.79,28.73,28.78,29300.0,17.5572,17.5877,17.5511,17.5816,29300.0
2010-05-28 15:30:00,28.79,28.84,28.78,28.82,39100.0,17.5877,17.6183,17.5816,17.6061,39100.0
2010-05-28 15:35:00,28.81,28.81,28.77,28.77,29000.0,17.5999,17.5999,17.5755,17.5755,29000.0
2010-05-28 15:40:00,28.78,28.8,28.75,28.78,40600.0,17.5816,17.5938,17.5633,17.5816,40600.0
2010-05-28 15:45:00,28.78,28.78,28.61,28.72,120800.0,17.5816,17.5816,17.4778,17.545,120800.0
2010-05-28 15:50:00,28.71,28.73,28.66,28.69,129200.0,17.5389,17.5511,17.5083,17.5266,129200.0
2010-05-28 15:55:00,28.69,28.7,28.52,28.53,202600.0,17.5266,17.5327,17.4228,17.4289,202600.0
2010-06-01 09:30:00,28.39,28.45,28.2,28.25,41700.0,17.3434,17.38,17.2273,17.2578,41700.0
2010-06-01 09:35:00,28.26,28.26,28.16,28.24,32200.0,17.264,17.264,17.2029,17.2517,32200.0
2010-06-01 09:40:00,28.24,28.39,28.24,28.38,40000.0,17.2517,17.3434,17.2517,17.3373,40000.0
2010-06-01 09:45:00,28.38,28.44,28.32,28.41,29300.0,17.3373,17.3739,17.3006,17.3556,29300.0
2010-06-01 09:50:00,28.42,28.49,28.41,28.44,27300.0,17.3617,17.4045,17.3556,17.3739,27300.0
2010-06-01 09:55:00,28.44,28.45,28.37,28.41,14500.0,17.3739,17.38,17.3312,17.3556,14500.0
2010-06-01 10:00:00,28.41,28.56,28.41,28.53,32000.0,17.3556,17.4472,17.3556,17.4289,32000.0
2010-06-01 10:05:00,28.54,28.56,28.49,28.51,19600.0,17.435,17.4472,17.4045,17.4167,19600.0
2010-06-01 10:10:00,28.52,28.58,28.48,28.55,21300.0,17.4228,17.4594,17.3984,17.4411,21300.0
2010-06-01 10:15:00,28.56,28.6,28.53,28.6,16200.0,17.4472,17.4717,17.4289,17.4717,16200.0
2010-06-01 10:20:00,28.61,28.71,28.58,28.7,35300.0,17.4778,17.5389,17.4594,17.5327,35300.0
2010-06-01 10:25:00,28.69,28.8,28.69,28.73,37100.0,17.5266,17.5938,17.5266,17.5511,37100.0
2010-06-01 10:30:00,28.73,28.79,28.73,28.73,28700.0,17.5511,17.5877,17.5511,17.5511,28700.0
2010-06-01 10:35:00,28.72,28.75,28.65,28.66,21700.0,17.545,17.5633,17.5022,17.5083,21700.0
2010-06-01 10:40:00,28.66,28.69,28.65,28.69,21800.0,17.5083,17.5266,17.5022,17.5266,21800.0
2010-06-01 10:45:00,28.69,28.71,28.67,28.69,16200.0,17.5266,17.5389,17.5144,17.5266,16200.0
2010-06-01 10:50:00,28.69,28.69,28.65,28.66,18400.0,17.5266,17.5266,17.5022,17.5083,18400.0
2010-06-01 10:55:00,28.66,28.69,28.64,28.65,16600.0,17.5083,17.5266,17.4961,17.5022,16600.0
2010-06-01 11:00:00,28.66,28.67,28.64,28.65,8500.0,17.5083,17.5144,17.4961,17.5022,8500.0
2010-06-01 11:05:00,28.63,28.67,28.63,28.66,11500.0,17.49,17.5144,17.49,17.5083,11500.0
2010-06-01 11:10:00,28.65,28.66,28.62,28.64,14500.0,17.5022,17.5083,17.4839,17.4961,14500.0
2010-06-01 11:15:00,28.64,28.65,28.59,28.63,15700.0,17.4961,17.5022,17.4656,17.49,15700.0
2010-06-01 11:20:00,28.62,28.66,28.6,28.66,6100.0,17.4839,17.5083,17.4717,17.5083,6100.0
2010-06-01 11:25:00,28.65,28.68,28.63,28.66,11300.0,17.5022,17.5205,17.49,17.5083,11300.0
2010-06-01 11:30:00,28.66,28.69,28.64,28.65,7000.0,17.5083,17.5266,17.4961,17.5022,7000.0
2010-06-01 11:35:00,28.64,28.67,28.61,28.66,12400.0,17.4961,17.5144,17.4778,17.5083,12400.0
2010-06-01 11:40:00,28.65,28.65,28.59,28.6,6600.0,17.5022,17.5022,17.4656,17.4717,6600.0
2010-06-01 11:45:00,28.59,28.59,28.55,28.57,16600.0,17.4656,17.4656,17.4411,17.4533,16600.0
2010-06-01 11:50:00,28.57,28.58,28.54,28.54,17300.0,17.4533,17.4594,17.435,17.435,17300.0
2010-06-01 11:55:00,28.55,28.59,28.5,28.51,17300.0,17.4411,17.4656,17.4106,17.4167,17300.0
2010-06-01 12:00:00,28.5,28.55,28.49,28.55,16200.0,17.4106,17.4411,17.4045,17.4411,16200.0
2010-06-01 12:05:00,28.54,28.55,28.52,28.52,12200.0,17.435,17.4411,17.4228,17.4228,12200.0
2010-06-01 12:10:00,28.51,28.58,28.51,28.57,13600.0,17.4167,17.4594,17.4167,17.4533,13600.0
2010-06-01 12:15:00,28.56,28.58,28.55,28.56,13700.0,17.4472,17.4594,17.4411,17.4472,13700.0
2010-06-01 12:20:00,28.57,28.58,28.55,28.56,8200.0,17.4533,17.4594,17.4411,17.4472,8200.0
2010-06-01 12:25:00,28.56,28.62,28.56,28.61,11400.0,17.4472,17.4839,17.4472,17.4778,11400.0
2010-06-01 12:30:00,28.6,28.63,28.59,28.63,8800.0,17.4717,17.49,17.4656,17.49,8800.0
2010-06-01 12:35:00,28.63,28.63,28.59,28.63,7200.0,17.49,17.49,17.4656,17.49,7200.0
2010-06-01 12:40:00,28.63,28.65,28.6,28.6,11200.0,17.49,17.5022,17.4717,17.4717,11200.0
2010-06-01 12:45:00,28.6,28.62,28.59,28.61,8900.0,17.4717,17.4839,17.4656,17.4778,8900.0
2010-06-01 12:50:00,28.61,28.62,28.59,28.6,11400.0,17.4778,17.4839,17.4656,17.4717,11400.0
2010-06-01 12:55:00,28.61,28.61,28.54,28.54,5800.0,17.4778,17.4778,17.435,17.435,5800.0
2010-06-01 13:00:00,28.55,28.58,28.55,28.58,7300.0,17.4411,17.4594,17.4411,17.4594,7300.0
2010-06-01 13:05:00,28.57,28.61,28.56,28.61,18600.0,17.4533,17.4778,17.4472,17.4778,18600.0
2010-06-01 13:10:00,28.61,28.67,28.6,28.66,18800.0,17.4778,17.5144,17.4717,17.5083,18800.0
2010-06-01 13:15:00,28.67,28.71,28.66,28.69,14600.0,17.5144,17.5389,17.5083,17.5266,14600.0
2010-06-01 13:20:00,28.69,28.73,28.68,28.68,11000.0,17.5266,17.5511,17.5205,17.5205,11000.0
2010-06-01 13:25:00,28.69,28.72,28.69,28.72,7100.0,17.5266,17.545,17.5266,17.545,7100.0
2010-06-01 13:30:00,28.72,28.75,28.7,28.72,6800.0,17.545,17.5633,17.5327,17.545,6800.0
2010-06-01 13:35:00,28.71,28.74,28.69,28.72,9900.0,17.5389,17.5572,17.5266,17.545,9900.0
2010-06-01 13:40:00,28.72,28.72,28.69,28.7,8200.0,17.545,17.545,17.5266,17.5327,8200.0
2010-06-01 13:45:00,28.7,28.74,28.69,28.73,12700.0,17.5327,17.5572,17.5266,17.5511,12700.0
2010-06-01 13:50:00,28.73,28.73,28.65,28.67,14000.0,17.5511,17.5511,17.5022,17.5144,14000.0
2010-06-01 13:55:00,28.67,28.69,28.59,28.59,30400.0,17.5144,17.5266,17.4656,17.4656,30400.0
2010-06-01 14:00:00,28.58,28.62,28.53,28.56,47900.0,17.4594,17.4839,17.4289,17.4472,47900.0
2010-06-01 14:05:00,28.57,28.6,28.49,28.52,27800.0,17.4533,17.4717,17.4045,17.4228,27800.0
2010-06-01 14:10:00,28.52,28.58,28.51,28.55,19100.0,17.4228,17.4594,17.4167,17.4411,19100.0
2010-06-01 14:15:00,28.56,28.57,28.51,28.54,19300.0,17.4472,17.4533,17.4167,17.435,19300.0
2010-06-01 14:20:00,28.54,28.6,28.52,28.59,12200.0,17.435,17.4717,17.4228,17.4656,12200.0
2010-06-01 14:25:00,28.58,28.59,28.56,28.57,7800.0,17.4594,17.4656,17.4472,17.4533,7800.0
2010-06-01 14:30:00,28.57,28.62,28.57,28.59,15700.0,17.4533,17.4839,17.4533,17.4656,15700.0
2010-06-01 14:35:00,28.61,28.63,28.59,28.6,6800.0,17.4778,17.49,17.4656,17.4717,6800.0
2010-06-01 14:40:00,28.58,28.62,28.57,28.59,15900.0,17.4594,17.4839,17.4533,17.4656,15900.0
2010-06-01 14:45:00,28.6,28.64,28.59,28.62,18900.0,17.4717,17.4961,17.4656,17.4839,18900.0
2010-06-01 14:50:00,28.62,28.63,28.54,28.54,15600.0,17.4839,17.49,17.435,17.435,15600.0
2010-06-01 14:55:00,28.55,28.58,28.53,28.58,29900.0,17.4411,17.4594,17.4289,17.4594,29900.0
2010-06-01 15:00:00,28.58,28.6,28.53,28.55,15700.0,17.4594,17.4717,17.4289,17.4411,15700.0
2010-06-01 15:05:00,28.55,28.56,28.49,28.5,53800.0,17.4411,17.4472,17.4045,17.4106,53800.0
2010-06-01 15:10:00,28.49,28.54,28.46,28.52,34700.0,17.4045,17.435,17.3861,17.4228,34700.0
2010-06-01 15:15:00,28.52,28.53,28.43,28.43,37300.0,17.4228,17.4289,17.3678,17.3678,37300.0
2010-06-01 15:20:00,28.44,28.46,28.34,28.35,104400.0,17.3739,17.3861,17.3128,17.3189,104400.0
2010-06-01 15:25:00,28.37,28.42,28.35,28.42,42100.0,17.3312,17.3617,17.3189,17.3617,42100.0
2010-06-01 15:30:00,28.41,28.47,28.39,28.46,35600.0,17.3556,17.3922,17.3434,17.3861,35600.0
2010-06-01 15:35:00,28.46,28.5,28.45,28.47,29700.0,17.3861,17.4106,17.38,17.3922,29700.0
2010-06-01 15:40:00,28.46,28.48,28.42,28.42,50900.0,17.3861,17.3984,17.3617,17.3617,50900.0
2010-06-01 15:45:00,28.41,28.41,28.32,28.33,76600.0,17.3556,17.3556,17.3006,17.3067,76600.0
2010-06-01 15:50:00,28.34,28.35,28.25,28.26,101100.0,17.3128,17.3189,17.2578,17.264,101100.0
2010-06-01 15:55:00,28.25,28.27,28.17,28.2,170600.0,17.2578,17.2701,17.209,17.2273,170600.0
2010-06-02 09:30:00,28.26,28.31,28.05,28.09,51200.0,17.264,17.2945,17.1357,17.1601,51200.0
2010-06-02 09:35:00,28.08,28.16,28.02,28.03,61000.0,17.154,17.2029,17.1173,17.1234,61000.0
2010-06-02 09:40:00,28.02,28.08,28.02,28.04,32700.0,17.1173,17.154,17.1173,17.1296,32700.0
2010-06-02 09:45:00,28.06,28.12,28.03,28.12,23800.0,17.1418,17.1784,17.1234,17.1784,23800.0
2010-06-02 09:50:00,28.12,28.12,28.06,28.09,17200.0,17.1784,17.1784,17.1418,17.1601,17200.0
2010-06-02 09:55:00,28.1,28.13,28.07,28.09,15000.0,17.1662,17.1845,17.1479,17.1601,15000.0
2010-06-02 10:00:00,28.11,28.2,28.08,28.18,25200.0,17.1723,17.2273,17.154,17.2151,25200.0
2010-06-02 10:05:00,28.18,28.25,28.18,28.22,28600.0,17.2151,17.2578,17.2151,17.2395,28600.0
2010-06-02 10:10:00,28.23,28.28,28.19,28.21,31200.0,17.2456,17.2762,17.2212,17.2334,31200.0
2010-06-02 10:15:00,28.21,28.29,28.2,28.28,22500.0,17.2334,17.2823,17.2273,17.2762,22500.0
2010-06-02 10:20:00,28.27,28.34,28.26,28.31,14800.0,17.2701,17.3128,17.264,17.2945,14800.0
2010-06-02 10:25:00,28.31,28.34,28.29,28.29,11800.0,17.2945,17.3128,17.2823,17.2823,11800.0
2010-06-02 10:30:00,28.31,28.35,28.3,28.34,10600.0,17.2945,17.3189,17.2884,17.3128,10600.0
2010-06-02 10:35:00,28.34,28.39,28.33,28.34,16700.0,17.3128,17.3434,17.3067,17.3128,16700.0
2010-06-02 10:40:00,28.35,28.35,28.29,28.29,12600.0,17.3189,17.3189,17.2823,17.2823,12600.0
2010-06-02 10:45:00,28.3,28.3,28.26,28.29,8900.0,17.2884,17.2884,17.264,17.2823,8900.0
2010-06-02 10:50:00,28.28,28.34,28.25,28.32,18300.0,17.2762,17.3128,17.2578,17.3006,18300.0
2010-06-02 10:55:00,28.31,28.33,28.27,28.32,14800.0,17.2945,17.3067,17.2701,17.3006,14800.0
2010-06-02 11:00:00,28.32,28.36,28.32,28.35,11700.0,17.3006,17.325,17.3006,17.3189,11700.0
2010-06-02 11:05:00,28.35,28.41,28.35,28.4,20000.0,17.3189,17.3556,17.3189,17.3495,20000.0
2010-06-02 11:10:00,28.4,28.41,28.36,28.36,13700.0,17.3495,17.3556,17.325,17.325,13700.0
2010-06-02 11:15:00,28.37,28.42,28.37,28.39,21900.0,17.3312,17.3617,17.3312,17.3434,21900.0
2010-06-02 11:20:00,28.39,28.42,28.38,28.41,18200.0,17.3434,17.3617,17.3373,17.3556,18200.0
2010-06-02 11:25:00,28.4,28.43,28.38,28.39,24300.0,17.3495,17.3678,17.3373,17.3434,24300.0
2010-06-02 11:30:00,28.39,28.4,28.36,28.39,16000.0,17.3434,17.3495,17.325,17.3434,16000.0
2010-06-02 11:35:00,28.38,28.43,28.38,28.4,17600.0,17.3373,17.3678,17.3373,17.3495,17600.0
2010-06-02 11:40:00,28.41,28.48,28.4,28.46,22600.0,17.3556,17.3984,17.3495,17.3861,22600.0
2010-06-02 11:45:00,28.46,28.49,28.45,28.47,20200.0,17.3861,17.4045,17.38,17.3922,20200.0
2010-06-02 11:50:00,28.46,28.52,28.45,28.51,56900.0,17.3861,17.4228,17.38,17.4167,56900.0
2010-06-02 11:55:00,28.5,28.55,28.5,28.53,60100.0,17.4106,17.4411,17.4106,17.4289,60100.0
2010-06-02 12:00:00,28.53,28.53,28.5,28.52,24900.0,17.4289,17.4289,17.4106,17.4228,24900.0
2010-06-02 12:05:00,28.52,28.55,28.51,28.54,23200.0,17.4228,17.4411,17.4167,17.435,23200.0
2010-06-02 12:10:00,28.53,28.55,28.53,28.55,29700.0,17.4289,17.4411,17.4289,17.4411,29700.0
2010-06-02 12:15:00,28.55,28.55,28.51,28.51,18600.0,17.4411,17.4411,17.4167,17.4167,18600.0
2010-06-02 12:20:00,28.52,28.52,28.49,28.49,7900.0,17.4228,17.4228,17.4045,17.4045,7900.0
2010-06-02 12:25:00,28.5,28.53,28.5,28.52,20600.0,17.4106,17.4289,17.4106,17.4228,20600.0
2010-06-02 12:30:00,28.51,28.53,28.5,28.53,7400.0,17.4167,17.4289,17.4106,17.4289,7400.0
2010-06-02 12:35:00,28.53,28.53,28.51,28.53,12000.0,17.4289,17.4289,17.4167,17.4289,12000.0
2010-06-02 12:40:00,28.53,28.56,28.52,28.55,12400.0,17.4289,17.4472,17.4228,17.4411,12400.0
2010-06-02 12:45:00,28.54,28.58,28.54,28.58,25400.0,17.435,17.4594,17.435,17.4594,25400.0
2010-06-02 12:50:00,28.57,28.57,28.55,28.55,17400.0,17.4533,17.4533,17.4411,17.4411,17400.0
2010-06-02 12:55:00,28.56,28.59,28.55,28.58,11200.0,17.4472,17.4656,17.4411,17.4594,11200.0
2010-06-02 13:00:00,28.58,28.62,28.58,28.61,66700.0,17.4594,17.4839,17.4594,17.4778,66700.0
2010-06-02 13:05:00,28.61,28.62,28.59,28.59,10400.0,17.4778,17.4839,17.4656,17.4656,10400.0
2010-06-02 13:10:00,28.59,28.59,28.55,28.56,14200.0,17.4656,17.4656,17.4411,17.4472,14200.0
2010-06-02 13:15:00,28.56,28.57,28.52,28.54,11400.0,17.4472,17.4533,17.4228,17.435,11400.0
2010-06-02 13:20:00,28.54,28.57,28.52,28.57,21200.0,17.435,17.4533,17.4228,17.4533,21200.0
2010-06-02 13:25:00,28.57,28.58,28.54,28.55,14800.0,17.4533,17.4594,17.435,17.4411,14800.0
2010-06-02 13:30:00,28.55,28.59,28.55,28.57,23600.0,17.4411,17.4656,17.4411,17.4533,23600.0
2010-06-02 13:35:00,28.58,28.6,28.56,28.59,38700.0,17.4594,17.4717,17.4472,17.4656,38700.0
2010-06-02 13:40:00,28.58,28.59,28.57,28.57,17300.0,17.4594,17.4656,17.4533,17.4533,17300.0
2010-06-02 13:45:00,28.56,28.56,28.54,28.55,16900.0,17.4472,17.4472,17.435,17.4411,16900.0
2010-06-02 13:50:00,28.55,28.55,28.54,28.55,7400.0,17.4411,17.4411,17.435,17.4411,7400.0
2010-06-02 13:55:00,28.54,28.56,28.54,28.56,19200.0,17.435,17.4472,17.435,17.4472,19200.0
2010-06-02 14:00:00,28.56,28.56,28.52,28.53,13700.0,17.4472,17.4472,17.4228,17.4289,13700.0
2010-06-02 14:05:00,28.54,28.55,28.5,28.55,11500.0,17.435,17.4411,17.4106,17.4411,11500.0
2010-06-02 14:10:00,28.55,28.56,28.54,28.55,21200.0,17.4411,17.4472,17.435,17.4411,21200.0
2010-06-02 14:15:00,28.54,28.56,28.48,28.48,15400.0,17.435,17.4472,17.3984,17.3984,15400.0
2010-06-02 14:20:00,28.48,28.51,28.47,28.49,17800.0,17.3984,17.4167,17.3922,17.4045,17800.0
2010-06-02 14:25:00,28.49,28.53,28.49,28.52,14100.0,17.4045,17.4289,17.4045,17.4228,14100.0
2010-06-02 14:30:00,28.52,28.55,28.49,28.55,16400.0,17.4228,17.4411,17.4045,17.4411,16400.0
2010-06-02 14:35:00,28.55,28.57,28.55,28.57,7600.0,17.4411,17.4533,17.4411,17.4533,7600.0
2010-06-02 14:40:00,28.57,28.63,28.57,28.63,26600.0,17.4533,17.49,17.4533,17.49,26600.0
2010-06-02 14:45:00,28.63,28.66,28.62,28.62,10800.0,17.49,17.5083,17.4839,17.4839,10800.0
2010-06-02 14:50:00,28.63,28.69,28.63,28.67,43600.0,17.49,17.5266,17.49,17.5144,43600.0
2010-06-02 14:55:00,28.67,28.7,28.67,28.68,22800.0,17.5144,17.5327,17.5144,17.5205,22800.0
2010-06-02 15:00:00,28.69,28.71,28.67,28.7,33400.0,17.5266,17.5389,17.5144,17.5327,33400.0
2010-06-02 15:05:00,28.7,28.75,28.68,28.73,38500.0,17.5327,17.5633,17.5205,17.5511,38500.0
2010-06-02 15:10:00,28.74,28.76,28.72,28.76,36300.0,17.5572,17.5694,17.545,17.5694,36300.0
2010-06-02 15:15:00,28.76,28.79,28.74,28.76,34100.0,17.5694,17.5877,17.5572,17.5694,34100.0
2010-06-02 15:20:00,28.75,28.78,28.74,28.75,51000.0,17.5633,17.5816,17.5572,17.5633,51000.0
2010-06-02 15:25:00,28.75,28.79,28.74,28.78,30100.0,17.5633,17.5877,17.5572,17.5816,30100.0
2010-06-02 15:30:00,28.77,28.79,28.71,28.72,81800.0,17.5755,17.5877,17.5389,17.545,81800.0
2010-06-02 15:35:00,28.72,28.74,28.68,28.72,54400.0,17.545,17.5572,17.5205,17.545,54400.0
2010-06-02 15:40:00,28.72,28.72,28.69,28.71,46700.0,17.545,17.545,17.5266,17.5389,46700.0
2010-06-02 15:45:00,28.72,28.75,28.68,28.7,68600.0,17.545,17.5633,17.5205,17.5327,68600.0
2010-06-02 15:50:00,28.7,28.79,28.7,28.79,136800.0,17.5327,17.5877,17.5327,17.5877,136800.0
2010-06-02 15:55:00,28.79,28.86,28.78,28.86,162000.0,17.5877,17.6305,17.5816,17.6305,162000.0
2010-06-03 09:30:00,29.02,29.02,28.87,28.87,43500.0,17.7282,17.7282,17.6366,17.6366,43500.0
2010-06-03 09:35:00,28.88,28.97,28.75,28.97,91300.0,17.6427,17.6977,17.5633,17.6977,91300.0
2010-06-03 09:40:00,28.97,29.04,28.92,29.02,27800.0,17.6977,17.7405,17.6671,17.7282,27800.0
2010-06-03 09:45:00,29.03,29.1,29.01,29.08,23100.0,17.7343,17.7771,17.7221,17.7649,23100.0
2010-06-03 09:50:00,29.09,29.14,29.07,29.1,27700.0,17.771,17.8015,17.7588,17.7771,27700.0
2010-06-03 09:55:00,29.1,29.11,29.06,29.08,22100.0,17.7771,17.7832,17.7527,17.7649,22100.0
2010-06-03 10:00:00,29.08,29.08,28.89,28.9,56500.0,17.7649,17.7649,17.6488,17.6549,56500.0
2010-06-03 10:05:00,28.91,28.99,28.9,28.98,36900.0,17.661,17.7099,17.6549,17.7038,36900.0
2010-06-03 10:10:00,28.99,29.0,28.89,28.9,26400.0,17.7099,17.716,17.6488,17.6549,26400.0
2010-06-03 10:15:00,28.9,28.94,28.9,28.91,34700.0,17.6549,17.6794,17.6549,17.661,34700.0
2010-06-03 10:20:00,28.91,28.92,28.8,28.81,36700.0,17.661,17.6671,17.5938,17.5999,36700.0
2010-06-03 10:25:00,28.82,28.85,28.81,28.82,16000.0,17.6061,17.6244,17.5999,17.6061,16000.0
2010-06-03 10:30:00,28.82,28.86,28.77,28.86,19800.0,17.6061,17.6305,17.5755,17.6305,19800.0
2010-06-03 10:35:00,28.87,28.88,28.78,28.83,25000.0,17.6366,17.6427,17.5816,17.6122,25000.0
2010-06-03 10:40:00,28.84,28.9,28.84,28.85,13600.0,17.6183,17.6549,17.6183,17.6244,13600.0
2010-06-03 10:45:00,28.86,28.93,28.85,28.93,44000.0,17.6305,17.6733,17.6244,17.6733,44000.0
2010-06-03 10:50:00,28.94,29.0,28.93,29.0,88600.0,17.6794,17.716,17.6733,17.716,88600.0
2010-06-03 10:55:00,29.01,29.04,29.0,29.01,32600.0,17.7221,17.7405,17.716,17.7221,32600.0
2010-06-03 11:00:00,29.01,29.04,29.0,29.04,24400.0,17.7221,17.7405,17.716,17.7405,24400.0
2010-06-03 11:05:00,29.05,29.08,29.03,29.03,18000.0,17.7466,17.7649,17.7343,17.7343,18000.0
2010-06-03 11:10:00,29.04,29.08,29.03,29.04,34600.0,17.7405,17.7649,17.7343,17.7405,34600.0
2010-06-03 11:15:00,29.04,29.07,29.03,29.04,36900.0,17.7405,17.7588,17.7343,17.7405,36900.0
2010-06-03 11:20:00,29.03,29.04,29.0,29.01,12200.0,17.7343,17.7405,17.716,17.7221,12200.0
2010-06-03 11:25:00,29.01,29.03,28.99,29.0,17000.0,17.7221,17.7343,17.7099,17.716,17000.0
2010-06-03 11:30:00,29.01,29.02,28.99,29.02,12900.0,17.7221,17.7282,17.7099,17.7282,12900.0
2010-06-03 11:35:00,29.03,29.08,29.03,29.05,12600.0,17.7343,17.7649,17.7343,17.7466,12600.0
2010-06-03 11:40:00,29.05,29.09,29.0,29.09,18900.0,17.7466,17.771,17.716,17.771,18900.0
2010-06-03 11:45:00,29.1,29.13,29.08,29.1,29200.0,17.7771,17.7954,17.7649,17.7771,29200.0
2010-06-03 11:50:00,29.11,29.12,29.07,29.09,18100.0,17.7832,17.7893,17.7588,17.771,18100.0
2010-06-03 11:55:00,29.08,29.08,29.05,29.07,3800.0,17.7649,17.7649,17.7466,17.7588,3800.0
2010-06-03 12:00:00,29.06,29.08,29.05,29.05,12400.0,17.7527,17.7649,17.7466,17.7466,12400.0
2010-06-03 12:05:00,29.05,29.06,28.95,28.99,31500.0,17.7466,17.7527,17.6855,17.7099,31500.0
2010-06-03 12:10:00,28.99,29.04,28.94,29.03,16700.0,17.7099,17.7405,17.6794,17.7343,16700.0
2010-06-03 12:15:00,29.02,29.02,28.97,28.97,14300.0,17.7282,17.7282,17.6977,17.6977,14300.0
2010-06-03 12:20:00,28.97,28.98,28.85,28.86,72400.0,17.6977,17.7038,17.6244,17.6305,72400.0
2010-06-03 12:25:00,28.87,28.89,28.83,28.88,22500.0,17.6366,17.6488,17.6122,17.6427,22500.0
2010-06-03 12:30:00,28.88,28.89,28.85,28.88,24700.0,17.6427,17.6488,17.6244,17.6427,24700.0
2010-06-03 12:35:00,28.88,28.95,28.88,28.93,15500.0,17.6427,17.6855,17.6427,17.6733,15500.0
2010-06-03 12:40:00,28.93,28.94,28.92,28.92,10400.0,17.6733,17.6794,17.6671,17.6671,10400.0
2010-06-03 12:45:00,28.94,28.96,28.93,28.95,13800.0,17.6794,17.6916,17.6733,17.6855,13800.0
2010-06-03 12:50:00,28.94,28.96,28.92,28.92,10100.0,17.6794,17.6916,17.6671,17.6671,10100.0
2010-06-03 12:55:00,28.92,28.95,28.91,28.95,8900.0,17.6671,17.6855,17.661,17.6855,8900.0
2010-06-03 13:00:00,28.96,28.99,28.93,28.98,18900.0,17.6916,17.7099,17.6733,17.7038,18900.0
2010-06-03 13:05:00,28.97,29.01,28.97,29.0,8200.0,17.6977,17.7221,17.6977,17.716,8200.0
2010-06-03 13:10:00,29.0,29.0,28.95,28.95,4700.0,17.716,17.716,17.6855,17.6855,4700.0
2010-06-03 13:15:00,28.96,28.98,28.93,28.93,11700.0,17.6916,17.7038,17.6733,17.6733,11700.0
2010-06-03 13:20:00,28.93,28.95,28.93,28.94,2700.0,17.6733,17.6855,17.6733,17.6794,2700.0
2010-06-03 13:25:00,28.94,28.94,28.89,28.9,19100.0,17.6794,17.6794,17.6488,17.6549,19100.0
2010-06-03 13:30:00,28.9,28.96,28.9,28.94,18600.0,17.6549,17.6916,17.6549,17.6794,18600.0
2010-06-03 13:35:00,28.94,28.96,28.9,28.96,10400.0,17.6794,17.6916,17.6549,17.6916,10400.0
2010-06-03 13:40:00,28.96,29.02,28.96,29.01,15200.0,17.6916,17.7282,17.6916,17.7221,15200.0
2010-06-03 13:45:00,29.01,29.04,29.01,29.03,18200.0,17.7221,17.7405,17.7221,17.7343,18200.0
2010-06-03 13:50:00,29.02,29.03,28.98,29.0,18600.0,17.7282,17.7343,17.7038,17.716,18600.0
2010-06-03 13:55:00,29.0,29.03,28.95,28.97,30500.0,17.716,17.7343,17.6855,17.6977,30500.0
2010-06-03 14:00:00,28.97,28.98,28.95,28.96,18600.0,17.6977,17.7038,17.6855,17.6916,18600.0
2010-06-03 14:05:00,28.95,29.0,28.94,29.0,29500.0,17.6855,17.716,17.6794,17.716,29500.0
2010-06-03 14:10:00,29.0,29.05,28.98,29.02,58300.0,17.716,17.7466,17.7038,17.7282,58300.0
2010-06-03 14:15:00,29.02,29.05,29.01,29.02,15500.0,17.7282,17.7466,17.7221,17.7282,15500.0
2010-06-03 14:20:00,29.02,29.07,29.01,29.02,18500.0,17.7282,17.7588,17.7221,17.7282,18500.0
2010-06-03 14:25:00,29.04,29.06,29.02,29.02,11600.0,17.7405,17.7527,17.7282,17.7282,11600.0
2010-06-03 14:30:00,29.01,29.04,29.0,29.03,56900.0,17.7221,17.7405,17.716,17.7343,56900.0
2010-06-03 14:35:00,29.04,29.11,29.04,29.08,24200.0,17.7405,17.7832,17.7405,17.7649,24200.0
2010-06-03 14:40:00,29.08,29.1,29.07,29.09,13000.0,17.7649,17.7771,17.7588,17.771,13000.0
2010-06-03 14:45:00,29.09,29.09,29.03,29.03,24800.0,17.771,17.771,17.7343,17.7343,24800.0
2010-06-03 14:50:00,29.04,29.06,29.03,29.05,12000.0,17.7405,17.7527,17.7343,17.7466,12000.0
2010-06-03 14:55:00,29.05,29.05,29.0,29.04,22200.0,17.7466,17.7466,17.716,17.7405,22200.0
2010-06-03 15:00:00,29.04,29.08,29.04,29.05,24000.0,17.7405,17.7649,17.7405,17.7466,24000.0
2010-06-03 15:05:00,29.05,29.05,29.02,29.04,14600.0,17.7466,17.7466,17.7282,17.7405,14600.0
2010-06-03 15:10:00,29.04,29.04,28.98,29.03,29900.0,17.7405,17.7405,17.7038,17.7343,29900.0
2010-06-03 15:15:00,29.02,29.02,28.94,28.97,33600.0,17.7282,17.7282,17.6794,17.6977,33600.0
2010-06-03 15:20:00,28.98,29.03,28.98,29.02,24500.0,17.7038,17.7343,17.7038,17.7282,24500.0
2010-06-03 15:25:00,29.02,29.1,29.02,29.1,30600.0,17.7282,17.7771,17.7282,17.7771,30600.0
2010-06-03 15:30:00,29.09,29.09,29.03,29.03,35800.0,17.771,17.771,17.7343,17.7343,35800.0
2010-06-03 15:35:00,29.04,29.1,29.03,29.06,43800.0,17.7405,17.7771,17.7343,17.7527,43800.0
2010-06-03 15:40:00,29.06,29.09,29.04,29.08,42300.0,17.7527,17.771,17.7405,17.7649,42300.0
2010-06-03 15:45:00,29.08,29.08,29.02,29.02,39200.0,17.7649,17.7649,17.7282,17.7282,39200.0
2010-06-03 15:50:00,29.02,29.04,29.0,29.03,66600.0,17.7282,17.7405,17.716,17.7343,66600.0
2010-06-03 15:55:00,29.03,29.07,29.03,29.06,84800.0,17.7343,17.7588,17.7343,17.7527,84800.0
2010-06-04 09:30:00,28.44,28.67,28.43,28.47,43900.0,17.3739,17.5144,17.3678,17.3922,43900.0
2010-06-04 09:35:00,28.46,28.52,28.41,28.47,39600.0,17.3861,17.4228,17.3556,17.3922,39600.0
2010-06-04 09:40:00,28.48,28.51,28.4,28.45,38700.0,17.3984,17.4167,17.3495,17.38,38700.0
2010-06-04 09:45:00,28.45,28.49,28.39,28.49,28300.0,17.38,17.4045,17.3434,17.4045,28300.0
2010-06-04 09:50:00,28.49,28.6,28.45,28.57,26600.0,17.4045,17.4717,17.38,17.4533,26600.0
2010-06-04 09:55:00,28.58,28.6,28.54,28.57,20800.0,17.4594,17.4717,17.435,17.4533,20800.0
2010-06-04 10:00:00,28.58,28.59,28.52,28.54,17400.0,17.4594,17.4656,17.4228,17.435,17400.0
2010-06-04 10:05:00,28.55,28.58,28.5,28.56,29800.0,17.4411,17.4594,17.4106,17.4472,29800.0
2010-06-04 10:10:00,28.57,28.66,28.57,28.65,27300.0,17.4533,17.5083,17.4533,17.5022,27300.0
2010-06-04 10:15:00,28.64,28.66,28.6,28.65,23500.0,17.4961,17.5083,17.4717,17.5022,23500.0
2010-06-04 10:20:00,28.65,28.65,28.58,28.61,31700.0,17.5022,17.5022,17.4594,17.4778,31700.0
2010-06-04 10:25:00,28.62,28.63,28.58,28.59,19800.0,17.4839,17.49,17.4594,17.4656,19800.0
2010-06-04 10:30:00,28.58,28.59,28.53,28.53,26800.0,17.4594,17.4656,17.4289,17.4289,26800.0
2010-06-04 10:35:00,28.53,28.57,28.53,28.56,20800.0,17.4289,17.4533,17.4289,17.4472,20800.0
2010-06-04 10:40:00,28.55,28.58,28.54,28.55,20800.0,17.4411,17.4594,17.435,17.4411,20800.0
2010-06-04 10:45:00,28.54,28.57,28.52,28.56,19200.0,17.435,17.4533,17.4228,17.4472,19200.0
2010-06-04 10:50:00,28.55,28.55,28.49,28.51,12800.0,17.4411,17.4411,17.4045,17.4167,12800.0
2010-06-04 10:55:00,28.53,28.53,28.47,28.49,15100.0,17.4289,17.4289,17.3922,17.4045,15100.0
2010-06-04 11:00:00,28.49,28.51,28.46,28.51,28900.0,17.4045,17.4167,17.3861,17.4167,28900.0
2010-06-04 11:05:00,28.51,28.56,28.51,28.54,11800.0,17.4167,17.4472,17.4167,17.435,11800.0
2010-06-04 11:10:00,28.54,28.54,28.47,28.5,11900.0,17.435,17.435,17.3922,17.4106,11900.0
2010-06-04 11:15:00,28.5,28.52,28.42,28.42,19700.0,17.4106,17.4228,17.3617,17.3617,19700.0
2010-06-04 11:20:00,28.42,28.43,28.39,28.39,21000.0,17.3617,17.3678,17.3434,17.3434,21000.0
2010-06-04 11:25:00,28.38,28.4,28.38,28.39,12200.0,17.3373,17.3495,17.3373,17.3434,12200.0
2010-06-04 11:30:00,28.38,28.41,28.35,28.41,26200.0,17.3373,17.3556,17.3189,17.3556,26200.0
2010-06-04 11:35:00,28.39,28.45,28.36,28.44,21500.0,17.3434,17.38,17.325,17.3739,21500.0
2010-06-04 11:40:00,28.44,28.46,28.41,28.42,11500.0,17.3739,17.3861,17.3556,17.3617,11500.0
2010-06-04 11:45:00,28.43,28.48,28.43,28.48,13600.0,17.3678,17.3984,17.3678,17.3984,13600.0
2010-06-04 11:50:00,28.48,28.48,28.45,28.46,6400.0,17.3984,17.3984,17.38,17.3861,6400.0
2010-06-04 11:55:00,28.46,28.47,28.43,28.43,12000.0,17.3861,17.3922,17.3678,17.3678,12000.0
2010-06-04 12:00:00,28.43,28.43,28.35,28.38,34000.0,17.3678,17.3678,17.3189,17.3373,34000.0
2010-06-04 12:05:00,28.38,28.38,28.31,28.37,36600.0,17.3373,17.3373,17.2945,17.3312,36600.0
2010-06-04 12:10:00,28.38,28.44,28.38,28.44,13500.0,17.3373,17.3739,17.3373,17.3739,13500.0
2010-06-04 12:15:00,28.45,28.46,28.4,28.4,30800.0,17.38,17.3861,17.3495,17.3495,30800.0
2010-06-04 12:20:00,28.4,28.42,28.4,28.41,8400.0,17.3495,17.3617,17.3495,17.3556,8400.0
2010-06-04 12:25:00,28.41,28.42,28.4,28.4,15700.0,17.3556,17.3617,17.3495,17.3495,15700.0
2010-06-04 12:30:00,28.39,28.41,28.37,28.38,30600.0,17.3434,17.3556,17.3312,17.3373,30600.0
2010-06-04 12:35:00,28.38,28.4,28.36,28.38,28000.0,17.3373,17.3495,17.325,17.3373,28000.0
2010-06-04 12:40:00,28.37,28.37,28.32,28.32,66100.0,17.3312,17.3312,17.3006,17.3006,66100.0
2010-06-04 12:45:00,28.32,28.37,28.32,28.37,6300.0,17.3006,17.3312,17.3006,17.3312,6300.0
2010-06-04 12:50:00,28.38,28.43,28.38,28.42,7200.0,17.3373,17.3678,17.3373,17.3617,7200.0
2010-06-04 12:55:00,28.42,28.42,28.41,28.41,5300.0,17.3617,17.3617,17.3556,17.3556,5300.0
2010-06-04 13:00:00,28.41,28.42,28.4,28.42,16000.0,17.3556,17.3617,17.3495,17.3617,16000.0
2010-06-04 13:05:00,28.41,28.45,28.38,28.44,16200.0,17.3556,17.38,17.3373,17.3739,16200.0
2010-06-04 13:10:00,28.44,28.44,28.4,28.41,12900.0,17.3739,17.3739,17.3495,17.3556,12900.0
2010-06-04 13:15:00,28.41,28.41,28.35,28.37,19200.0,17.3556,17.3556,17.3189,17.3312,19200.0
2010-06-04 13:20:00,28.36,28.37,28.31,28.32,41900.0,17.325,17.3312,17.2945,17.3006,41900.0
2010-06-04 13:25:00,28.32,28.37,28.31,28.36,31500.0,17.3006,17.3312,17.2945,17.325,31500.0
2010-06-04 13:30:00,28.35,28.36,28.31,28.31,21700.0,17.3189,17.325,17.2945,17.2945,21700.0
2010-06-04 13:35:00,28.31,28.34,28.29,28.29,25500.0,17.2945,17.3128,17.2823,17.2823,25500.0
2010-06-04 13:40:00,28.28,28.32,28.26,28.32,7100.0,17.2762,17.3006,17.264,17.3006,7100.0
2010-06-04 13:45:00,28.31,28.33,28.3,28.3,10000.0,17.2945,17.3067,17.2884,17.2884,10000.0
2010-06-04 13:50:00,28.3,28.3,28.26,28.26,19800.0,17.2884,17.2884,17.264,17.264,19800.0
2010-06-04 13:55:00,28.25,28.28,28.24,28.27,14700.0,17.2578,17.2762,17.2517,17.2701,14700.0
2010-06-04 14:00:00,28.27,28.33,28.27,28.33,19100.0,17.2701,17.3067,17.2701,17.3067,19100.0
2010-06-04 14:05:00,28.33,28.33,28.23,28.23,19000.0,17.3067,17.3067,17.2456,17.2456,19000.0
2010-06-04 14:10:00,28.23,28.25,28.22,28.24,15500.0,17.2456,17.2578,17.2395,17.2517,15500.0
2010-06-04 14:15:00,28.25,28.25,28.21,28.21,51400.0,17.2578,17.2578,17.2334,17.2334,51400.0
2010-06-04 14:20:00,28.2,28.26,28.2,28.26,63600.0,17.2273,17.264,17.2273,17.264,63600.0
2010-06-04 14:25:00,28.25,28.25,28.17,28.2,37600.0,17.2578,17.2578,17.209,17.2273,37600.0
2010-06-04 14:30:00,28.21,28.24,28.18,28.23,31700.0,17.2334,17.2517,17.2151,17.2456,31700.0
2010-06-04 14:35:00,28.22,28.23,28.16,28.17,65700.0,17.2395,17.2456,17.2029,17.209,65700.0
2010-06-04 14:40:00,28.17,28.21,28.15,28.2,43000.0,17.209,17.2334,17.1968,17.2273,43000.0
2010-06-04 14:45:00,28.16,28.18,28.06,28.06,99200.0,17.2029,17.2151,17.1418,17.1418,99200.0
2010-06-04 14:50:00,28.07,28.08,28.01,28.07,86100.0,17.1479,17.154,17.1112,17.1479,86100.0
2010-06-04 14:55:00,28.07,28.07,28.02,28.03,42600.0,17.1479,17.1479,17.1173,17.1234,42600.0
2010-06-04 15:00:00,28.02,28.12,28.02,28.1,40200.0,17.1173,17.1784,17.1173,17.1662,40200.0
2010-06-04 15:05:00,28.1,28.15,28.06,28.11,78400.0,17.1662,17.1968,17.1418,17.1723,78400.0
2010-06-04 15:10:00,28.12,28.13,28.09,28.1,39900.0,17.1784,17.1845,17.1601,17.1662,39900.0
2010-06-04 15:15:00,28.1,28.1,28.03,28.07,43500.0,17.1662,17.1662,17.1234,17.1479,43500.0
2010-06-04 15:20:00,28.07,28.09,28.03,28.03,70600.0,17.1479,17.1601,17.1234,17.1234,70600.0
2010-06-04 15:25:00,28.04,28.05,28.0,28.02,43100.0,17.1296,17.1357,17.1051,17.1173,43100.0
2010-06-04 15:30:00,28.02,28.04,27.98,27.98,101500.0,17.1173,17.1296,17.0929,17.0929,101500.0
2010-06-04 15:35:00,27.99,28.06,27.99,28.03,36100.0,17.099,17.1418,17.099,17.1234,36100.0
2010-06-04 15:40:00,28.03,28.04,27.89,27.96,90900.0,17.1234,17.1296,17.0379,17.0807,90900.0
2010-06-04 15:45:00,27.96,28.03,27.96,28.02,89500.0,17.0807,17.1234,17.0807,17.1173,89500.0
2010-06-04 15:50:00,28.02,28.02,27.89,27.93,107900.0,17.1173,17.1173,17.0379,17.0624,107900.0
2010-06-04 15:55:00,27.92,27.97,27.91,27.96,182000.0,17.0562,17.0868,17.0501,17.0807,182000.0
2010-06-07 09:30:00,27.98,28.04,27.95,27.98,46100.0,17.0929,17.1296,17.0746,17.0929,46100.0
2010-06-07 09:35:00,27.99,28.07,27.95,28.0,70300.0,17.099,17.1479,17.0746,17.1051,70300.0
2010-06-07 09:40:00,28.01,28.01,27.95,27.95,59100.0,17.1112,17.1112,17.0746,17.0746,59100.0
2010-06-07 09:45:00,27.95,27.98,27.92,27.95,38200.0,17.0746,17.0929,17.0562,17.0746,38200.0
2010-06-07 09:50:00,27.95,28.01,27.95,28.0,32700.0,17.0746,17.1112,17.0746,17.1051,32700.0
2010-06-07 09:55:00,28.01,28.05,27.98,28.0,21600.0,17.1112,17.1357,17.0929,17.1051,21600.0
2010-06-07 10:00:00,28.01,28.05,27.97,28.04,20900.0,17.1112,17.1357,17.0868,17.1296,20900.0
2010-06-07 10:05:00,28.03,28.05,28.0,28.05,26800.0,17.1234,17.1357,17.1051,17.1357,26800.0
2010-06-07 10:10:00,28.04,28.05,28.02,28.02,42900.0,17.1296,17.1357,17.1173,17.1173,42900.0
2010-06-07 10:15:00,28.02,28.04,28.01,28.01,29200.0,17.1173,17.1296,17.1112,17.1112,29200.0
2010-06-07 10:20:00,28.01,28.04,27.98,28.04,33800.0,17.1112,17.1296,17.0929,17.1296,33800.0
2010-06-07 10:25:00,28.05,28.05,27.97,28.0,25200.0,17.1357,17.1357,17.0868,17.1051,25200.0
2010-06-07 10:30:00,27.99,28.01,27.95,27.96,16100.0,17.099,17.1112,17.0746,17.0807,16100.0
2010-06-07 10:35:00,27.97,27.97,27.92,27.93,27200.0,17.0868,17.0868,17.0562,17.0624,27200.0
2010-06-07 10:40:00,27.93,28.0,27.93,27.99,39700.0,17.0624,17.1051,17.0624,17.099,39700.0
2010-06-07 10:45:00,27.98,28.01,27.96,27.99,48400.0,17.0929,17.1112,17.0807,17.099,48400.0
2010-06-07 10:50:00,27.99,28.0,27.94,27.95,75500.0,17.099,17.1051,17.0685,17.0746,75500.0
2010-06-07 10:55:00,27.95,27.95,27.82,27.85,60800.0,17.0746,17.0746,16.9952,17.0135,60800.0
2010-06-07 11:00:00,27.86,27.9,27.82,27.9,29900.0,17.0196,17.044,16.9952,17.044,29900.0
2010-06-07 11:05:00,27.9,27.92,27.87,27.92,22700.0,17.044,17.0562,17.0257,17.0562,22700.0
2010-06-07 11:10:00,27.92,27.94,27.87,27.88,19400.0,17.0562,17.0685,17.0257,17.0318,19400.0
2010-06-07 11:15:00,27.86,27.9,27.85,27.87,29500.0,17.0196,17.044,17.0135,17.0257,29500.0
2010-06-07 11:20:00,27.86,27.88,27.78,27.81,63600.0,17.0196,17.0318,16.9707,16.9891,63600.0
2010-06-07 11:25:00,27.81,27.89,27.8,27.89,23700.0,16.9891,17.0379,16.9829,17.0379,23700.0
2010-06-07 11:30:00,27.88,27.91,27.86,27.89,92900.0,17.0318,17.0501,17.0196,17.0379,92900.0
2010-06-07 11:35:00,27.89,27.93,27.88,27.91,24300.0,17.0379,17.0624,17.0318,17.0501,24300.0
2010-06-07 11:40:00,27.9,27.95,27.9,27.94,23500.0,17.044,17.0746,17.044,17.0685,23500.0
2010-06-07 11:45:00,27.94,27.95,27.89,27.9,37500.0,17.0685,17.0746,17.0379,17.044,37500.0
2010-06-07 11:50:00,27.91,27.96,27.91,27.92,21800.0,17.0501,17.0807,17.0501,17.0562,21800.0
2010-06-07 11:55:00,27.92,27.97,27.91,27.97,12900.0,17.0562,17.0868,17.0501,17.0868,12900.0
2010-06-07 12:00:00,27.97,28.03,27.96,28.03,33300.0,17.0868,17.1234,17.0807,17.1234,33300.0
2010-06-07 12:05:00,28.02,28.04,28.02,28.02,13000.0,17.1173,17.1296,17.1173,17.1173,13000.0
2010-06-07 12:10:00,28.03,28.04,28.02,28.02,7300.0,17.1234,17.1296,17.1173,17.1173,7300.0
2010-06-07 12:15:00,28.03,28.04,28.0,28.01,18600.0,17.1234,17.1296,17.1051,17.1112,18600.0
2010-06-07 12:20:00,28.01,28.06,28.01,28.04,25400.0,17.1112,17.1418,17.1112,17.1296,25400.0
2010-06-07 12:25:00,28.04,28.04,28.0,28.0,9100.0,17.1296,17.1296,17.1051,17.1051,9100.0
2010-06-07 12:30:00,28.0,28.01,28.0,28.01,3500.0,17.1051,17.1112,17.1051,17.1112,3500.0
2010-06-07 12:35:00,28.01,28.03,28.0,28.03,21000.0,17.1112,17.1234,17.1051,17.1234,21000.0
2010-06-07 12:40:00,28.03,28.07,28.02,28.03,25500.0,17.1234,17.1479,17.1173,17.1234,25500.0
2010-06-07 12:45:00,28.03,28.05,28.02,28.03,15600.0,17.1234,17.1357,17.1173,17.1234,15600.0
2010-06-07 12:50:00,28.04,28.09,28.04,28.08,14100.0,17.1296,17.1601,17.1296,17.154,14100.0
2010-06-07 12:55:00,28.08,28.11,28.06,28.08,32000.0,17.154,17.1723,17.1418,17.154,32000.0
2010-06-07 13:00:00,28.08,28.08,28.03,28.06,11000.0,17.154,17.154,17.1234,17.1418,11000.0
2010-06-07 13:05:00,28.06,28.07,28.03,28.05,21800.0,17.1418,17.1479,17.1234,17.1357,21800.0
2010-06-07 13:10:00,28.05,28.07,28.03,28.03,20800.0,17.1357,17.1479,17.1234,17.1234,20800.0
2010-06-07 13:15:00,28.03,28.1,28.03,28.1,23800.0,17.1234,17.1662,17.1234,17.1662,23800.0
2010-06-07 13:20:00,28.1,28.11,28.08,28.08,12000.0,17.1662,17.1723,17.154,17.154,12000.0
2010-06-07 13:25:00,28.08,28.13,28.08,28.13,29400.0,17.154,17.1845,17.154,17.1845,29400.0
2010-06-07 13:30:00,28.13,28.16,28.12,28.13,19500.0,17.1845,17.2029,17.1784,17.1845,19500.0
2010-06-07 13:35:00,28.14,28.17,28.09,28.1,19200.0,17.1906,17.209,17.1601,17.1662,19200.0
2010-06-07 13:40:00,28.1,28.1,28.07,28.07,16100.0,17.1662,17.1662,17.1479,17.1479,16100.0
2010-06-07 13:45:00,28.07,28.08,28.01,28.02,24800.0,17.1479,17.154,17.1112,17.1173,24800.0
2010-06-07 13:50:00,28.03,28.04,28.0,28.0,20300.0,17.1234,17.1296,17.1051,17.1051,20300.0
2010-06-07 13:55:00,28.0,28.01,27.99,28.0,16700.0,17.1051,17.1112,17.099,17.1051,16700.0
2010-06-07 14:00:00,28.0,28.03,27.98,28.01,21300.0,17.1051,17.1234,17.0929,17.1112,21300.0
2010-06-07 14:05:00,28.01,28.01,27.97,27.99,19200.0,17.1112,17.1112,17.0868,17.099,19200.0
2010-06-07 14:10:00,27.99,28.01,27.97,27.99,21400.0,17.099,17.1112,17.0868,17.099,21400.0
2010-06-07 14:15:00,27.99,28.0,27.95,27.97,24800.0,17.099,17.1051,17.0746,17.0868,24800.0
2010-06-07 14:20:00,27.96,27.99,27.91,27.92,17100.0,17.0807,17.099,17.0501,17.0562,17100.0
2010-06-07 14:25:00,27.92,27.99,27.92,27.97,31900.0,17.0562,17.099,17.0562,17.0868,31900.0
2010-06-07 14:30:00,27.97,27.99,27.92,27.92,37100.0,17.0868,17.099,17.0562,17.0562,37100.0
2010-06-07 14:35:00,27.91,27.96,27.89,27.94,29600.0,17.0501,17.0807,17.0379,17.0685,29600.0
2010-06-07 14:40:00,27.94,27.95,27.89,27.9,23700.0,17.0685,17.0746,17.0379,17.044,23700.0
2010-06-07 14:45:00,27.9,27.9,27.82,27.87,29700.0,17.044,17.044,16.9952,17.0257,29700.0
2010-06-07 14:50:00,27.87,27.88,27.81,27.84,53900.0,17.0257,17.0318,16.9891,17.0074,53900.0
2010-06-07 14:55:00,27.84,27.85,27.82,27.84,32400.0,17.0074,17.0135,16.9952,17.0074,32400.0
2010-06-07 15:00:00,27.84,27.88,27.83,27.87,69000.0,17.0074,17.0318,17.0013,17.0257,69000.0
2010-06-07 15:05:00,27.88,27.92,27.86,27.91,56700.0,17.0318,17.0562,17.0196,17.0501,56700.0
2010-06-07 15:10:00,27.91,27.91,27.84,27.85,43600.0,17.0501,17.0501,17.0074,17.0135,43600.0
2010-06-07 15:15:00,27.86,27.87,27.79,27.81,55400.0,17.0196,17.0257,16.9768,16.9891,55400.0
2010-06-07 15:20:00,27.8,27.8,27.72,27.76,65400.0,16.9829,16.9829,16.9341,16.9585,65400.0
2010-06-07 15:25:00,27.75,27.75,27.69,27.69,39100.0,16.9524,16.9524,16.9157,16.9157,39100.0
2010-06-07 15:30:00,27.69,27.7,27.67,27.68,55600.0,16.9157,16.9219,16.9035,16.9096,55600.0
2010-06-07 15:35:00,27.69,27.74,27.68,27.72,64400.0,16.9157,16.9463,16.9096,16.9341,64400.0
2010-06-07 15:40:00,27.71,27.72,27.63,27.65,66000.0,16.928,16.9341,16.8791,16.8913,66000.0
2010-06-07 15:45:00,27.65,27.7,27.65,27.68,60100.0,16.8913,16.9219,16.8913,16.9096,60100.0
2010-06-07 15:50:00,27.68,27.71,27.66,27.68,87100.0,16.9096,16.928,16.8974,16.9096,87100.0
2010-06-07 15:55:00,27.69,27.69,27.59,27.59,243600.0,16.9157,16.9157,16.8547,16.8547,243600.0
2010-06-08 09:30:00,27.64,27.71,27.6,27.7,28200.0,16.8852,16.928,16.8608,16.9219,28200.0
2010-06-08 09:35:00,27.69,27.78,27.64,27.78,44900.0,16.9157,16.9707,16.8852,16.9707,44900.0
2010-06-08 09:40:00,27.77,27.78,27.68,27.68,20100.0,16.9646,16.9707,16.9096,16.9096,20100.0
2010-06-08 09:45:00,27.68,27.68,27.6,27.63,35700.0,16.9096,16.9096,16.8608,16.8791,35700.0
2010-06-08 09:50:00,27.61,27.63,27.54,27.59,33200.0,16.8669,16.8791,16.8241,16.8547,33200.0
2010-06-08 09:55:00,27.6,27.64,27.53,27.58,27600.0,16.8608,16.8852,16.818,16.8485,27600.0
2010-06-08 10:00:00,27.57,27.7,27.57,27.66,23700.0,16.8424,16.9219,16.8424,16.8974,23700.0
2010-06-08 10:05:00,27.66,27.78,27.66,27.78,70600.0,16.8974,16.9707,16.8974,16.9707,70600.0
2010-06-08 10:10:00,27.79,27.79,27.7,27.72,23500.0,16.9768,16.9768,16.9219,16.9341,23500.0
2010-06-08 10:15:00,27.71,27.71,27.61,27.63,26200.0,16.928,16.928,16.8669,16.8791,26200.0
2010-06-08 10:20:00,27.63,27.69,27.62,27.66,28900.0,16.8791,16.9157,16.873,16.8974,28900.0
2010-06-08 10:25:00,27.65,27.71,27.62,27.71,30400.0,16.8913,16.928,16.873,16.928,30400.0
2010-06-08 10:30:00,27.72,27.77,27.68,27.68,31300.0,16.9341,16.9646,16.9096,16.9096,31300.0
2010-06-08 10:35:00,27.69,27.7,27.66,27.67,41400.0,16.9157,16.9219,16.8974,16.9035,41400.0
2010-06-08 10:40:00,27.65,27.66,27.59,27.6,38600.0,16.8913,16.8974,16.8547,16.8608,38600.0
2010-06-08 10:45:00,27.61,27.63,27.56,27.63,42000.0,16.8669,16.8791,16.8363,16.8791,42000.0
2010-06-08 10:50:00,27.62,27.63,27.56,27.62,23800.0,16.873,16.8791,16.8363,16.873,23800.0
2010-06-08 10:55:00,27.61,27.7,27.61,27.69,33700.0,16.8669,16.9219,16.8669,16.9157,33700.0
2010-06-08 11:00:00,27.68,27.71,27.62,27.65,15600.0,16.9096,16.928,16.873,16.8913,15600.0
2010-06-08 11:05:00,27.64,27.66,27.56,27.62,34900.0,16.8852,16.8974,16.8363,16.873,34900.0
2010-06-08 11:10:00,27.61,27.64,27.54,27.58,70200.0,16.8669,16.8852,16.8241,16.8485,70200.0
2010-06-08 11:15:00,27.58,27.7,27.58,27.67,47400.0,16.8485,16.9219,16.8485,16.9035,47400.0
2010-06-08 11:20:00,27.66,27.84,27.66,27.82,58700.0,16.8974,17.0074,16.8974,16.9952,58700.0
2010-06-08 11:25:00,27.83,27.86,27.75,27.76,43500.0,17.0013,17.0196,16.9524,16.9585,43500.0
2010-06-08 11:30:00,27.76,27.86,27.76,27.83,43300.0,16.9585,17.0196,16.9585,17.0013,43300.0
2010-06-08 11:35:00,27.83,27.85,27.78,27.8,35400.0,17.0013,17.0135,16.9707,16.9829,35400.0
2010-06-08 11:40:00,27.8,27.82,27.7,27.72,34800.0,16.9829,16.9952,16.9219,16.9341,34800.0
2010-06-08 11:45:00,27.73,27.83,27.72,27.83,27400.0,16.9402,17.0013,16.9341,17.0013,27400.0
2010-06-08 11:50:00,27.83,27.9,27.83,27.87,63300.0,17.0013,17.044,17.0013,17.0257,63300.0
2010-06-08 11:55:00,27.85,27.9,27.82,27.82,30000.0,17.0135,17.044,16.9952,16.9952,30000.0
2010-06-08 12:00:00,27.84,27.9,27.83,27.86,55200.0,17.0074,17.044,17.0013,17.0196,55200.0
2010-06-08 12:05:00,27.86,27.89,27.84,27.85,36100.0,17.0196,17.0379,17.0074,17.0135,36100.0
2010-06-08 12:10:00,27.85,27.87,27.82,27.85,36100.0,17.0135,17.0257,16.9952,17.0135,36100.0
2010-06-08 12:15:00,27.84,27.86,27.81,27.86,40000.0,17.0074,17.0196,16.9891,17.0196,40000.0
2010-06-08 12:20:00,27.87,27.87,27.83,27.84,20700.0,17.0257,17.0257,17.0013,17.0074,20700.0
2010-06-08 12:25:00,27.84,27.87,27.84,27.86,24400.0,17.0074,17.0257,17.0074,17.0196,24400.0
2010-06-08 12:30:00,27.86,27.89,27.84,27.88,21100.0,17.0196,17.0379,17.0074,17.0318,21100.0
2010-06-08 12:35:00,27.87,27.9,27.85,27.88,13300.0,17.0257,17.044,17.0135,17.0318,13300.0
2010-06-08 12:40:00,27.89,27.92,27.88,27.89,22100.0,17.0379,17.0562,17.0318,17.0379,22100.0
2010-06-08 12:45:00,27.9,27.9,27.86,27.88,17200.0,17.044,17.044,17.0196,17.0318,17200.0
2010-06-08 12:50:00,27.88,27.94,27.88,27.93,28500.0,17.0318,17.0685,17.0318,17.0624,28500.0
2010-06-08 12:55:00,27.94,27.96,27.91,27.96,15300.0,17.0685,17.0807,17.0501,17.0807,15300.0
2010-06-08 13:00:00,27.95,27.98,27.94,27.94,13300.0,17.0746,17.0929,17.0685,17.0685,13300.0
2010-06-08 13:05:00,27.93,27.93,27.86,27.9,21900.0,17.0624,17.0624,17.0196,17.044,21900.0
2010-06-08 13:10:00,27.89,27.9,27.85,27.85,19900.0,17.0379,17.044,17.0135,17.0135,19900.0
2010-06-08 13:15:00,27.85,27.87,27.84,27.85,11300.0,17.0135,17.0257,17.0074,17.0135,11300.0
2010-06-08 13:20:00,27.85,27.89,27.82,27.82,31800.0,17.0135,17.0379,16.9952,16.9952,31800.0
2010-06-08 13:25:00,27.82,27.87,27.82,27.83,21000.0,16.9952,17.0257,16.9952,17.0013,21000.0
2010-06-08 13:30:00,27.83,27.85,27.74,27.75,32100.0,17.0013,17.0135,16.9463,16.9524,32100.0
2010-06-08 13:35:00,27.75,27.79,27.74,27.79,29600.0,16.9524,16.9768,16.9463,16.9768,29600.0
2010-06-08 13:40:00,27.78,27.81,27.76,27.78,25000.0,16.9707,16.9891,16.9585,16.9707,25000.0
2010-06-08 13:45:00,27.77,27.79,27.71,27.72,23700.0,16.9646,16.9768,16.928,16.9341,23700.0
2010-06-08 13:50:00,27.72,27.74,27.65,27.68,39500.0,16.9341,16.9463,16.8913,16.9096,39500.0
2010-06-08 13:55:00,27.68,27.76,27.65,27.76,18400.0,16.9096,16.9585,16.8913,16.9585,18400.0
2010-06-08 14:00:00,27.76,27.79,27.75,27.78,16200.0,16.9585,16.9768,16.9524,16.9707,16200.0
2010-06-08 14:05:00,27.78,27.79,27.73,27.73,14100.0,16.9707,16.9768,16.9402,16.9402,14100.0
2010-06-08 14:10:00,27.73,27.74,27.69,27.74,21300.0,16.9402,16.9463,16.9157,16.9463,21300.0
2010-06-08 14:15:00,27.74,27.81,27.71,27.81,29500.0,16.9463,16.9891,16.928,16.9891,29500.0
2010-06-08 14:20:00,27.81,27.9,27.79,27.9,30300.0,16.9891,17.044,16.9768,17.044,30300.0
2010-06-08 14:25:00,27.9,27.9,27.84,27.85,122100.0,17.044,17.044,17.0074,17.0135,122100.0
2010-06-08 14:30:00,27.85,27.89,27.82,27.85,33200.0,17.0135,17.0379,16.9952,17.0135,33200.0
2010-06-08 14:35:00,27.85,27.89,27.84,27.85,38200.0,17.0135,17.0379,17.0074,17.0135,38200.0
2010-06-08 14:40:00,27.85,27.9,27.84,27.87,53000.0,17.0135,17.044,17.0074,17.0257,53000.0
2010-06-08 14:45:00,27.87,27.88,27.82,27.83,58100.0,17.0257,17.0318,16.9952,17.0013,58100.0
2010-06-08 14:50:00,27.83,27.83,27.77,27.78,29700.0,17.0013,17.0013,16.9646,16.9707,29700.0
2010-06-08 14:55:00,27.78,27.82,27.72,27.73,68100.0,16.9707,16.9952,16.9341,16.9402,68100.0
2010-06-08 15:00:00,27.73,27.77,27.7,27.76,113900.0,16.9402,16.9646,16.9219,16.9585,113900.0
2010-06-08 15:05:00,27.77,27.8,27.75,27.79,44000.0,16.9646,16.9829,16.9524,16.9768,44000.0
2010-06-08 15:10:00,27.79,27.81,27.73,27.73,28000.0,16.9768,16.9891,16.9402,16.9402,28000.0
2010-06-08 15:15:00,27.73,27.73,27.66,27.69,104100.0,16.9402,16.9402,16.8974,16.9157,104100.0
2010-06-08 15:20:00,27.68,27.81,27.68,27.79,39000.0,16.9096,16.9891,16.9096,16.9768,39000.0
2010-06-08 15:25:00,27.79,27.89,27.78,27.86,91700.0,16.9768,17.0379,16.9707,17.0196,91700.0
2010-06-08 15:30:00,27.86,27.92,27.84,27.84,29000.0,17.0196,17.0562,17.0074,17.0074,29000.0
2010-06-08 15:35:00,27.84,27.91,27.83,27.91,84500.0,17.0074,17.0501,17.0013,17.0501,84500.0
2010-06-08 15:40:00,27.91,27.92,27.86,27.91,119700.0,17.0501,17.0562,17.0196,17.0501,119700.0
2010-06-08 15:45:00,27.91,27.93,27.86,27.88,102800.0,17.0501,17.0624,17.0196,17.0318,102800.0
2010-06-08 15:50:00,27.88,27.95,27.87,27.87,119000.0,17.0318,17.0746,17.0257,17.0257,119000.0
2010-06-08 15:55:00,27.88,27.92,27.85,27.91,115300.0,17.0318,17.0562,17.0135,17.0501,115300.0
2010-06-09 09:30:00,27.99,28.04,27.92,28.04,47200.0,17.099,17.1296,17.0562,17.1296,47200.0
2010-06-09 09:35:00,28.05,28.07,27.94,27.97,33200.0,17.1357,17.1479,17.0685,17.0868,33200.0
2010-06-09 09:40:00,27.97,28.01,27.94,27.95,30600.0,17.0868,17.1112,17.0685,17.0746,30600.0
2010-06-09 09:45:00,27.95,28.02,27.92,28.02,56800.0,17.0746,17.1173,17.0562,17.1173,56800.0
2010-06-09 09:50:00,28.02,28.08,28.02,28.05,15500.0,17.1173,17.154,17.1173,17.1357,15500.0
2010-06-09 09:55:00,28.08,28.15,28.07,28.11,24200.0,17.154,17.1968,17.1479,17.1723,24200.0
2010-06-09 10:00:00,28.12,28.16,28.05,28.09,30200.0,17.1784,17.2029,17.1357,17.1601,30200.0
2010-06-09 10:05:00,28.09,28.12,28.05,28.06,27500.0,17.1601,17.1784,17.1357,17.1418,27500.0
2010-06-09 10:10:00,28.06,28.09,28.04,28.09,18200.0,17.1418,17.1601,17.1296,17.1601,18200.0
2010-06-09 10:15:00,28.08,28.17,28.08,28.14,20400.0,17.154,17.209,17.154,17.1906,20400.0
2010-06-09 10:20:00,28.15,28.17,28.13,28.13,9700.0,17.1968,17.209,17.1845,17.1845,9700.0
2010-06-09 10:25:00,28.15,28.18,28.13,28.16,11100.0,17.1968,17.2151,17.1845,17.2029,11100.0
2010-06-09 10:30:00,28.17,28.19,28.11,28.13,29200.0,17.209,17.2212,17.1723,17.1845,29200.0
2010-06-09 10:35:00,28.13,28.15,28.08,28.08,15900.0,17.1845,17.1968,17.154,17.154,15900.0
2010-06-09 10:40:00,28.08,28.17,28.06,28.17,62800.0,17.154,17.209,17.1418,17.209,62800.0
2010-06-09 10:45:00,28.18,28.27,28.17,28.26,51300.0,17.2151,17.2701,17.209,17.264,51300.0
2010-06-09 10:50:00,28.27,28.33,28.26,28.31,73800.0,17.2701,17.3067,17.264,17.2945,73800.0
2010-06-09 10:55:00,28.31,28.31,28.26,28.28,17200.0,17.2945,17.2945,17.264,17.2762,17200.0
2010-06-09 11:00:00,28.28,28.29,28.26,28.28,14700.0,17.2762,17.2823,17.264,17.2762,14700.0
2010-06-09 11:05:00,28.29,28.39,28.29,28.37,22300.0,17.2823,17.3434,17.2823,17.3312,22300.0
2010-06-09 11:10:00,28.38,28.39,28.33,28.33,22400.0,17.3373,17.3434,17.3067,17.3067,22400.0
2010-06-09 11:15:00,28.34,28.34,28.32,28.32,15200.0,17.3128,17.3128,17.3006,17.3006,15200.0
2010-06-09 11:20:00,28.32,28.37,28.32,28.34,14800.0,17.3006,17.3312,17.3006,17.3128,14800.0
2010-06-09 11:25:00,28.35,28.44,28.34,28.41,31400.0,17.3189,17.3739,17.3128,17.3556,31400.0
2010-06-09 11:30:00,28.4,28.43,28.4,28.43,10700.0,17.3495,17.3678,17.3495,17.3678,10700.0
2010-06-09 11:35:00,28.43,28.44,28.4,28.4,11700.0,17.3678,17.3739,17.3495,17.3495,11700.0
2010-06-09 11:40:00,28.39,28.42,28.38,28.38,16800.0,17.3434,17.3617,17.3373,17.3373,16800.0
2010-06-09 11:45:00,28.39,28.4,28.35,28.35,12800.0,17.3434,17.3495,17.3189,17.3189,12800.0
2010-06-09 11:50:00,28.35,28.38,28.35,28.37,7900.0,17.3189,17.3373,17.3189,17.3312,7900.0
2010-06-09 11:55:00,28.38,28.4,28.35,28.36,12000.0,17.3373,17.3495,17.3189,17.325,12000.0
2010-06-09 12:00:00,28.36,28.38,28.36,28.38,8600.0,17.325,17.3373,17.325,17.3373,8600.0
2010-06-09 12:05:00,28.38,28.38,28.35,28.38,20800.0,17.3373,17.3373,17.3189,17.3373,20800.0
2010-06-09 12:10:00,28.38,28.39,28.37,28.39,7800.0,17.3373,17.3434,17.3312,17.3434,7800.0
2010-06-09 12:15:00,28.38,28.4,28.38,28.39,7000.0,17.3373,17.3495,17.3373,17.3434,7000.0
2010-06-09 12:20:00,28.39,28.4,28.38,28.39,7600.0,17.3434,17.3495,17.3373,17.3434,7600.0
2010-06-09 12:25:00,28.39,28.43,28.38,28.38,11600.0,17.3434,17.3678,17.3373,17.3373,11600.0
2010-06-09 12:30:00,28.38,28.38,28.34,28.34,8000.0,17.3373,17.3373,17.3128,17.3128,8000.0
2010-06-09 12:35:00,28.34,28.35,28.32,28.34,21200.0,17.3128,17.3189,17.3006,17.3128,21200.0
2010-06-09 12:40:00,28.35,28.35,28.33,28.34,11800.0,17.3189,17.3189,17.3067,17.3128,11800.0
2010-06-09 12:45:00,28.34,28.38,28.34,28.38,9700.0,17.3128,17.3373,17.3128,17.3373,9700.0
2010-06-09 12:50:00,28.38,28.39,28.35,28.36,14600.0,17.3373,17.3434,17.3189,17.325,14600.0
2010-06-09 12:55:00,28.36,28.36,28.3,28.31,7400.0,17.325,17.325,17.2884,17.2945,7400.0
2010-06-09 13:00:00,28.31,28.32,28.3,28.3,12800.0,17.2945,17.3006,17.2884,17.2884,12800.0
2010-06-09 13:05:00,28.31,28.35,28.31,28.32,32100.0,17.2945,17.3189,17.2945,17.3006,32100.0
2010-06-09 13:10:00,28.32,28.36,28.32,28.36,8800.0,17.3006,17.325,17.3006,17.325,8800.0
2010-06-09 13:15:00,28.36,28.39,28.34,28.39,13500.0,17.325,17.3434,17.3128,17.3434,13500.0
2010-06-09 13:20:00,28.38,28.4,28.36,28.38,16200.0,17.3373,17.3495,17.325,17.3373,16200.0
2010-06-09 13:25:00,28.38,28.39,28.33,28.34,11600.0,17.3373,17.3434,17.3067,17.3128,11600.0
2010-06-09 13:30:00,28.33,28.35,28.28,28.28,24000.0,17.3067,17.3189,17.2762,17.2762,24000.0
2010-06-09 13:35:00,28.29,28.31,28.29,28.3,8900.0,17.2823,17.2945,17.2823,17.2884,8900.0
2010-06-09 13:40:00,28.29,28.33,28.28,28.32,10900.0,17.2823,17.3067,17.2762,17.3006,10900.0
2010-06-09 13:45:00,28.32,28.34,28.3,28.31,15900.0,17.3006,17.3128,17.2884,17.2945,15900.0
2010-06-09 13:50:00,28.3,28.33,28.3,28.33,11700.0,17.2884,17.3067,17.2884,17.3067,11700.0
2010-06-09 13:55:00,28.34,28.34,28.28,28.31,20200.0,17.3128,17.3128,17.2762,17.2945,20200.0
2010-06-09 14:00:00,28.32,28.33,28.24,28.25,27800.0,17.3006,17.3067,17.2517,17.2578,27800.0
2010-06-09 14:05:00,28.25,28.26,28.21,28.23,14700.0,17.2578,17.264,17.2334,17.2456,14700.0
2010-06-09 14:10:00,28.22,28.27,28.22,28.27,25000.0,17.2395,17.2701,17.2395,17.2701,25000.0
2010-06-09 14:15:00,28.27,28.29,28.24,28.26,21600.0,17.2701,17.2823,17.2517,17.264,21600.0
2010-06-09 14:20:00,28.25,28.27,28.22,28.25,32400.0,17.2578,17.2701,17.2395,17.2578,32400.0
2010-06-09 14:25:00,28.24,28.3,28.23,28.29,13700.0,17.2517,17.2884,17.2456,17.2823,13700.0
2010-06-09 14:30:00,28.28,28.31,28.26,28.26,13800.0,17.2762,17.2945,17.264,17.264,13800.0
2010-06-09 14:35:00,28.26,28.31,28.26,28.28,27400.0,17.264,17.2945,17.264,17.2762,27400.0
2010-06-09 14:40:00,28.28,28.29,28.24,28.26,13400.0,17.2762,17.2823,17.2517,17.264,13400.0
2010-06-09 14:45:00,28.26,28.29,28.21,28.23,28000.0,17.264,17.2823,17.2334,17.2456,28000.0
2010-06-09 14:50:00,28.23,28.24,28.19,28.19,27100.0,17.2456,17.2517,17.2212,17.2212,27100.0
2010-06-09 14:55:00,28.19,28.2,28.12,28.12,32200.0,17.2212,17.2273,17.1784,17.1784,32200.0
2010-06-09 15:00:00,28.11,28.16,28.11,28.14,20200.0,17.1723,17.2029,17.1723,17.1906,20200.0
2010-06-09 15:05:00,28.15,28.18,28.13,28.16,30500.0,17.1968,17.2151,17.1845,17.2029,30500.0
2010-06-09 15:10:00,28.15,28.15,28.06,28.11,57500.0,17.1968,17.1968,17.1418,17.1723,57500.0
2010-06-09 15:15:00,28.11,28.13,28.0,28.03,113400.0,17.1723,17.1845,17.1051,17.1234,113400.0
2010-06-09 15:20:00,28.02,28.05,27.98,28.03,56300.0,17.1173,17.1357,17.0929,17.1234,56300.0
2010-06-09 15:25:00,28.03,28.1,28.03,28.09,61000.0,17.1234,17.1662,17.1234,17.1601,61000.0
2010-06-09 15:30:00,28.09,28.09,28.01,28.02,64700.0,17.1601,17.1601,17.1112,17.1173,64700.0
2010-06-09 15:35:00,28.01,28.03,27.96,27.98,68800.0,17.1112,17.1234,17.0807,17.0929,68800.0
2010-06-09 15:40:00,27.98,28.02,27.98,27.99,61300.0,17.0929,17.1173,17.0929,17.099,61300.0
2010-06-09 15:45:00,27.99,28.01,27.94,27.95,95200.0,17.099,17.1112,17.0685,17.0746,95200.0
2010-06-09 15:50:00,27.95,27.96,27.9,27.95,99400.0,17.0746,17.0807,17.044,17.0746,99400.0
2010-06-09 15:55:00,27.94,28.0,27.91,27.95,107100.0,17.0685,17.1051,17.0501,17.0746,107100.0
2010-06-10 09:30:00,28.32,28.47,28.12,28.46,48000.0,17.3006,17.3922,17.1784,17.3861,48000.0
2010-06-10 09:35:00,28.46,28.53,28.39,28.42,45600.0,17.3861,17.4289,17.3434,17.3617,45600.0
2010-06-10 09:40:00,28.45,28.45,28.32,28.35,21700.0,17.38,17.38,17.3006,17.3189,21700.0
2010-06-10 09:45:00,28.35,28.5,28.35,28.5,24900.0,17.3189,17.4106,17.3189,17.4106,24900.0
2010-06-10 09:50:00,28.49,28.63,28.49,28.58,34900.0,17.4045,17.49,17.4045,17.4594,34900.0
2010-06-10 09:55:00,28.59,28.64,28.58,28.63,19600.0,17.4656,17.4961,17.4594,17.49,19600.0
2010-06-10 10:00:00,28.63,28.71,28.63,28.67,33200.0,17.49,17.5389,17.49,17.5144,33200.0
2010-06-10 10:05:00,28.67,28.7,28.56,28.57,40400.0,17.5144,17.5327,17.4472,17.4533,40400.0
2010-06-10 10:10:00,28.57,28.58,28.51,28.55,22600.0,17.4533,17.4594,17.4167,17.4411,22600.0
2010-06-10 10:15:00,28.55,28.6,28.52,28.58,14200.0,17.4411,17.4717,17.4228,17.4594,14200.0
2010-06-10 10:20:00,28.58,28.61,28.52,28.52,29600.0,17.4594,17.4778,17.4228,17.4228,29600.0
2010-06-10 10:25:00,28.51,28.55,28.45,28.55,28700.0,17.4167,17.4411,17.38,17.4411,28700.0
2010-06-10 10:30:00,28.55,28.58,28.54,28.58,14500.0,17.4411,17.4594,17.435,17.4594,14500.0
2010-06-10 10:35:00,28.58,28.59,28.51,28.52,15900.0,17.4594,17.4656,17.4167,17.4228,15900.0
2010-06-10 10:40:00,28.53,28.56,28.5,28.56,36000.0,17.4289,17.4472,17.4106,17.4472,36000.0
2010-06-10 10:45:00,28.55,28.55,28.51,28.53,16200.0,17.4411,17.4411,17.4167,17.4289,16200.0
2010-06-10 10:50:00,28.54,28.54,28.51,28.54,18600.0,17.435,17.435,17.4167,17.435,18600.0
2010-06-10 10:55:00,28.54,28.56,28.48,28.5,32100.0,17.435,17.4472,17.3984,17.4106,32100.0
2010-06-10 11:00:00,28.5,28.57,28.5,28.57,21900.0,17.4106,17.4533,17.4106,17.4533,21900.0
2010-06-10 11:05:00,28.57,28.59,28.53,28.53,18900.0,17.4533,17.4656,17.4289,17.4289,18900.0
2010-06-10 11:10:00,28.54,28.58,28.52,28.55,12800.0,17.435,17.4594,17.4228,17.4411,12800.0
2010-06-10 11:15:00,28.55,28.57,28.55,28.55,12500.0,17.4411,17.4533,17.4411,17.4411,12500.0
2010-06-10 11:20:00,28.54,28.55,28.52,28.53,13000.0,17.435,17.4411,17.4228,17.4289,13000.0
2010-06-10 11:25:00,28.52,28.53,28.5,28.51,21400.0,17.4228,17.4289,17.4106,17.4167,21400.0
2010-06-10 11:30:00,28.51,28.53,28.48,28.49,23500.0,17.4167,17.4289,17.3984,17.4045,23500.0
2010-06-10 11:35:00,28.49,28.5,28.44,28.49,32200.0,17.4045,17.4106,17.3739,17.4045,32200.0
2010-06-10 11:40:00,28.5,28.5,28.43,28.43,76400.0,17.4106,17.4106,17.3678,17.3678,76400.0
2010-06-10 11:45:00,28.44,28.45,28.4,28.42,114600.0,17.3739,17.38,17.3495,17.3617,114600.0
2010-06-10 11:50:00,28.43,28.51,28.42,28.5,14500.0,17.3678,17.4167,17.3617,17.4106,14500.0
2010-06-10 11:55:00,28.51,28.52,28.48,28.5,11200.0,17.4167,17.4228,17.3984,17.4106,11200.0
2010-06-10 12:00:00,28.5,28.51,28.44,28.44,24000.0,17.4106,17.4167,17.3739,17.3739,24000.0
2010-06-10 12:05:00,28.44,28.45,28.39,28.42,28000.0,17.3739,17.38,17.3434,17.3617,28000.0
2010-06-10 12:10:00,28.43,28.43,28.4,28.41,13000.0,17.3678,17.3678,17.3495,17.3556,13000.0
2010-06-10 12:15:00,28.4,28.44,28.39,28.39,23600.0,17.3495,17.3739,17.3434,17.3434,23600.0
2010-06-10 12:20:00,28.39,28.42,28.39,28.4,41200.0,17.3434,17.3617,17.3434,17.3495,41200.0
2010-06-10 12:25:00,28.4,28.43,28.4,28.41,29800.0,17.3495,17.3678,17.3495,17.3556,29800.0
2010-06-10 12:30:00,28.41,28.45,28.41,28.41,39400.0,17.3556,17.38,17.3556,17.3556,39400.0
2010-06-10 12:35:00,28.41,28.43,28.36,28.4,33200.0,17.3556,17.3678,17.325,17.3495,33200.0
2010-06-10 12:40:00,28.4,28.41,28.35,28.35,58600.0,17.3495,17.3556,17.3189,17.3189,58600.0
2010-06-10 12:45:00,28.35,28.38,28.31,28.38,20700.0,17.3189,17.3373,17.2945,17.3373,20700.0
2010-06-10 12:50:00,28.38,28.44,28.37,28.44,15100.0,17.3373,17.3739,17.3312,17.3739,15100.0
2010-06-10 12:55:00,28.44,28.44,28.38,28.41,68600.0,17.3739,17.3739,17.3373,17.3556,68600.0
2010-06-10 13:00:00,28.4,28.42,28.38,28.41,168300.0,17.3495,17.3617,17.3373,17.3556,168300.0
2010-06-10 13:05:00,28.41,28.45,28.4,28.44,39300.0,17.3556,17.38,17.3495,17.3739,39300.0
2010-06-10 13:10:00,28.45,28.51,28.44,28.48,84800.0,17.38,17.4167,17.3739,17.3984,84800.0
2010-06-10 13:15:00,28.48,28.48,28.41,28.42,33800.0,17.3984,17.3984,17.3556,17.3617,33800.0
2010-06-10 13:20:00,28.41,28.47,28.4,28.46,14200.0,17.3556,17.3922,17.3495,17.3861,14200.0
2010-06-10 13:25:00,28.47,28.52,28.46,28.5,12800.0,17.3922,17.4228,17.3861,17.4106,12800.0
2010-06-10 13:30:00,28.5,28.5,28.49,28.5,51000.0,17.4106,17.4106,17.4045,17.4106,51000.0
2010-06-10 13:35:00,28.5,28.5,28.49,28.5,18700.0,17.4106,17.4106,17.4045,17.4106,18700.0
2010-06-10 13:40:00,28.5,28.5,28.49,28.49,10100.0,17.4106,17.4106,17.4045,17.4045,10100.0
2010-06-10 13:45:00,28.49,28.5,28.49,28.5,41300.0,17.4045,17.4106,17.4045,17.4106,41300.0
2010-06-10 13:50:00,28.5,28.5,28.47,28.5,28900.0,17.4106,17.4106,17.3922,17.4106,28900.0
2010-06-10 13:55:00,28.49,28.5,28.48,28.5,13400.0,17.4045,17.4106,17.3984,17.4106,13400.0
2010-06-10 14:00:00,28.5,28.5,28.46,28.47,84000.0,17.4106,17.4106,17.3861,17.3922,84000.0
2010-06-10 14:05:00,28.47,28.47,28.4,28.41,21400.0,17.3922,17.3922,17.3495,17.3556,21400.0
2010-06-10 14:10:00,28.42,28.44,28.42,28.43,10100.0,17.3617,17.3739,17.3617,17.3678,10100.0
2010-06-10 14:15:00,28.43,28.5,28.43,28.49,11000.0,17.3678,17.4106,17.3678,17.4045,11000.0
2010-06-10 14:20:00,28.49,28.53,28.48,28.51,12500.0,17.4045,17.4289,17.3984,17.4167,12500.0
2010-06-10 14:25:00,28.52,28.54,28.5,28.5,14400.0,17.4228,17.435,17.4106,17.4106,14400.0
2010-06-10 14:30:00,28.5,28.55,28.49,28.51,33000.0,17.4106,17.4411,17.4045,17.4167,33000.0
2010-06-10 14:35:00,28.51,28.55,28.51,28.53,48700.0,17.4167,17.4411,17.4167,17.4289,48700.0
2010-06-10 14:40:00,28.53,28.6,28.53,28.58,64800.0,17.4289,17.4717,17.4289,17.4594,64800.0
2010-06-10 14:45:00,28.58,28.6,28.55,28.59,31500.0,17.4594,17.4717,17.4411,17.4656,31500.0
2010-06-10 14:50:00,28.59,28.59,28.53,28.55,18200.0,17.4656,17.4656,17.4289,17.4411,18200.0
2010-06-10 14:55:00,28.55,28.56,28.54,28.55,11600.0,17.4411,17.4472,17.435,17.4411,11600.0
2010-06-10 15:00:00,28.55,28.57,28.51,28.51,57700.0,17.4411,17.4533,17.4167,17.4167,57700.0
2010-06-10 15:05:00,28.5,28.56,28.5,28.54,57100.0,17.4106,17.4472,17.4106,17.435,57100.0
2010-06-10 15:10:00,28.54,28.54,28.49,28.51,54500.0,17.435,17.435,17.4045,17.4167,54500.0
2010-06-10 15:15:00,28.51,28.58,28.5,28.58,43300.0,17.4167,17.4594,17.4106,17.4594,43300.0
2010-06-10 15:20:00,28.58,28.61,28.56,28.57,72200.0,17.4594,17.4778,17.4472,17.4533,72200.0
2010-06-10 15:25:00,28.57,28.58,28.53,28.53,36900.0,17.4533,17.4594,17.4289,17.4289,36900.0
2010-06-10 15:30:00,28.53,28.57,28.52,28.53,78600.0,17.4289,17.4533,17.4228,17.4289,78600.0
2010-06-10 15:35:00,28.53,28.53,28.46,28.46,129200.0,17.4289,17.4289,17.3861,17.3861,129200.0
2010-06-10 15:40:00,28.46,28.5,28.46,28.48,123400.0,17.3861,17.4106,17.3861,17.3984,123400.0
2010-06-10 15:45:00,28.48,28.52,28.46,28.52,55300.0,17.3984,17.4228,17.3861,17.4228,55300.0
2010-06-10 15:50:00,28.52,28.57,28.51,28.56,135700.0,17.4228,17.4533,17.4167,17.4472,135700.0
2010-06-10 15:55:00,28.56,28.62,28.56,28.58,182400.0,17.4472,17.4839,17.4472,17.4594,182400.0
2010-06-11 09:30:00,28.2,28.44,28.07,28.16,53400.0,17.2273,17.3739,17.1479,17.2029,53400.0
2010-06-11 09:35:00,28.16,28.24,28.16,28.19,53000.0,17.2029,17.2517,17.2029,17.2212,53000.0
2010-06-11 09:40:00,28.2,28.2,28.11,28.12,43700.0,17.2273,17.2273,17.1723,17.1784,43700.0
2010-06-11 09:45:00,28.12,28.13,28.07,28.09,59100.0,17.1784,17.1845,17.1479,17.1601,59100.0
2010-06-11 09:50:00,28.08,28.1,28.04,28.04,64000.0,17.154,17.1662,17.1296,17.1296,64000.0
2010-06-11 09:55:00,28.05,28.17,28.05,28.15,79400.0,17.1357,17.209,17.1357,17.1968,79400.0
2010-06-11 10:00:00,28.15,28.15,28.07,28.11,65000.0,17.1968,17.1968,17.1479,17.1723,65000.0
2010-06-11 10:05:00,28.11,28.19,28.09,28.18,96300.0,17.1723,17.2212,17.1601,17.2151,96300.0
2010-06-11 10:10:00,28.18,28.29,28.18,28.24,77200.0,17.2151,17.2823,17.2151,17.2517,77200.0
2010-06-11 10:15:00,28.24,28.25,28.14,28.14,70600.0,17.2517,17.2578,17.1906,17.1906,70600.0
2010-06-11 10:20:00,28.13,28.2,28.13,28.17,36800.0,17.1845,17.2273,17.1845,17.209,36800.0
2010-06-11 10:25:00,28.17,28.17,28.13,28.15,41200.0,17.209,17.209,17.1845,17.1968,41200.0
2010-06-11 10:30:00,28.15,28.19,28.15,28.17,60800.0,17.1968,17.2212,17.1968,17.209,60800.0
2010-06-11 10:35:00,28.17,28.17,28.13,28.14,13600.0,17.209,17.209,17.1845,17.1906,13600.0
2010-06-11 10:40:00,28.13,28.15,28.13,28.14,57500.0,17.1845,17.1968,17.1845,17.1906,57500.0
2010-06-11 10:45:00,28.13,28.14,28.13,28.14,20400.0,17.1845,17.1906,17.1845,17.1906,20400.0
2010-06-11 10:50:00,28.14,28.14,28.05,28.06,36500.0,17.1906,17.1906,17.1357,17.1418,36500.0
2010-06-11 10:55:00,28.06,28.06,28.05,28.06,16200.0,17.1418,17.1418,17.1357,17.1418,16200.0
2010-06-11 11:00:00,28.06,28.06,28.03,28.03,48100.0,17.1418,17.1418,17.1234,17.1234,48100.0
2010-06-11 11:05:00,28.03,28.03,27.95,27.96,47800.0,17.1234,17.1234,17.0746,17.0807,47800.0
2010-06-11 11:10:00,27.95,27.96,27.93,27.95,96500.0,17.0746,17.0807,17.0624,17.0746,96500.0
2010-06-11 11:15:00,27.95,27.96,27.93,27.96,31100.0,17.0746,17.0807,17.0624,17.0807,31100.0
2010-06-11 11:20:00,27.95,27.99,27.95,27.97,24000.0,17.0746,17.099,17.0746,17.0868,24000.0
2010-06-11 11:25:00,27.97,27.98,27.96,27.98,59000.0,17.0868,17.0929,17.0807,17.0929,59000.0
2010-06-11 11:30:00,27.98,28.04,27.98,28.04,42000.0,17.0929,17.1296,17.0929,17.1296,42000.0
2010-06-11 11:35:00,28.04,28.04,28.02,28.02,25100.0,17.1296,17.1296,17.1173,17.1173,25100.0
2010-06-11 11:40:00,28.02,28.03,28.0,28.0,21600.0,17.1173,17.1234,17.1051,17.1051,21600.0
2010-06-11 11:45:00,28.01,28.01,28.0,28.01,32200.0,17.1112,17.1112,17.1051,17.1112,32200.0
2010-06-11 11:50:00,28.01,28.05,28.0,28.04,39600.0,17.1112,17.1357,17.1051,17.1296,39600.0
2010-06-11 11:55:00,28.04,28.08,28.03,28.07,43900.0,17.1296,17.154,17.1234,17.1479,43900.0
2010-06-11 12:00:00,28.07,28.07,28.04,28.05,40400.0,17.1479,17.1479,17.1296,17.1357,40400.0
2010-06-11 12:05:00,28.05,28.1,28.04,28.1,83800.0,17.1357,17.1662,17.1296,17.1662,83800.0
2010-06-11 12:10:00,28.1,28.12,28.09,28.12,38300.0,17.1662,17.1784,17.1601,17.1784,38300.0
2010-06-11 12:15:00,28.12,28.14,28.12,28.14,20000.0,17.1784,17.1906,17.1784,17.1906,20000.0
2010-06-11 12:20:00,28.13,28.14,28.11,28.11,14300.0,17.1845,17.1906,17.1723,17.1723,14300.0
2010-06-11 12:25:00,28.11,28.11,28.09,28.11,65000.0,17.1723,17.1723,17.1601,17.1723,65000.0
2010-06-11 12:30:00,28.11,28.14,28.08,28.13,79600.0,17.1723,17.1906,17.154,17.1845,79600.0
2010-06-11 12:35:00,28.14,28.15,28.13,28.13,26000.0,17.1906,17.1968,17.1845,17.1845,26000.0
2010-06-11 12:40:00,28.13,28.18,28.13,28.17,60400.0,17.1845,17.2151,17.1845,17.209,60400.0
2010-06-11 12:45:00,28.17,28.17,28.16,28.17,21600.0,17.209,17.209,17.2029,17.209,21600.0
2010-06-11 12:50:00,28.16,28.16,28.13,28.13,22900.0,17.2029,17.2029,17.1845,17.1845,22900.0
2010-06-11 12:55:00,28.12,28.15,28.1,28.15,59100.0,17.1784,17.1968,17.1662,17.1968,59100.0
2010-06-11 13:00:00,28.16,28.22,28.16,28.22,35500.0,17.2029,17.2395,17.2029,17.2395,35500.0
2010-06-11 13:05:00,28.22,28.28,28.21,28.27,31800.0,17.2395,17.2762,17.2334,17.2701,31800.0
2010-06-11 13:10:00,28.27,28.31,28.27,28.31,22000.0,17.2701,17.2945,17.2701,17.2945,22000.0
2010-06-11 13:15:00,28.3,28.31,28.28,28.28,21200.0,17.2884,17.2945,17.2762,17.2762,21200.0
2010-06-11 13:20:00,28.27,28.28,28.23,28.23,9800.0,17.2701,17.2762,17.2456,17.2456,9800.0
2010-06-11 13:25:00,28.24,28.25,28.21,28.22,18600.0,17.2517,17.2578,17.2334,17.2395,18600.0
2010-06-11 13:30:00,28.21,28.22,28.18,28.19,18200.0,17.2334,17.2395,17.2151,17.2212,18200.0
2010-06-11 13:35:00,28.19,28.2,28.17,28.19,39900.0,17.2212,17.2273,17.209,17.2212,39900.0
2010-06-11 13:40:00,28.2,28.2,28.15,28.15,13700.0,17.2273,17.2273,17.1968,17.1968,13700.0
2010-06-11 13:45:00,28.15,28.15,28.12,28.12,23000.0,17.1968,17.1968,17.1784,17.1784,23000.0
2010-06-11 13:50:00,28.12,28.13,28.11,28.13,25400.0,17.1784,17.1845,17.1723,17.1845,25400.0
2010-06-11 13:55:00,28.13,28.13,28.11,28.12,36900.0,17.1845,17.1845,17.1723,17.1784,36900.0
2010-06-11 14:00:00,28.12,28.15,28.09,28.15,82300.0,17.1784,17.1968,17.1601,17.1968,82300.0
2010-06-11 14:05:00,28.15,28.17,28.15,28.15,27900.0,17.1968,17.209,17.1968,17.1968,27900.0
2010-06-11 14:10:00,28.14,28.15,28.11,28.11,23200.0,17.1906,17.1968,17.1723,17.1723,23200.0
2010-06-11 14:15:00,28.12,28.13,28.08,28.11,90900.0,17.1784,17.1845,17.154,17.1723,90900.0
2010-06-11 14:20:00,28.11,28.12,28.11,28.12,18000.0,17.1723,17.1784,17.1723,17.1784,18000.0
2010-06-11 14:25:00,28.12,28.12,28.09,28.1,25700.0,17.1784,17.1784,17.1601,17.1662,25700.0
2010-06-11 14:30:00,28.1,28.15,28.09,28.15,22300.0,17.1662,17.1968,17.1601,17.1968,22300.0
2010-06-11 14:35:00,28.15,28.17,28.14,28.16,37800.0,17.1968,17.209,17.1906,17.2029,37800.0
2010-06-11 14:40:00,28.15,28.18,28.15,28.18,14400.0,17.1968,17.2151,17.1968,17.2151,14400.0
2010-06-11 14:45:00,28.18,28.26,28.17,28.25,48400.0,17.2151,17.264,17.209,17.2578,48400.0
2010-06-11 14:50:00,28.24,28.26,28.24,28.26,24100.0,17.2517,17.264,17.2517,17.264,24100.0
2010-06-11 14:55:00,28.25,28.25,28.22,28.24,39000.0,17.2578,17.2578,17.2395,17.2517,39000.0
2010-06-11 15:00:00,28.24,28.26,28.23,28.25,51200.0,17.2517,17.264,17.2456,17.2578,51200.0
2010-06-11 15:05:00,28.25,28.25,28.21,28.21,49300.0,17.2578,17.2578,17.2334,17.2334,49300.0
2010-06-11 15:10:00,28.21,28.21,28.18,28.19,46700.0,17.2334,17.2334,17.2151,17.2212,46700.0
2010-06-11 15:15:00,28.18,28.21,28.17,28.19,75000.0,17.2151,17.2334,17.209,17.2212,75000.0
2010-06-11 15:20:00,28.18,28.19,28.17,28.18,37000.0,17.2151,17.2212,17.209,17.2151,37000.0
2010-06-11 15:25:00,28.19,28.25,28.18,28.23,64400.0,17.2212,17.2578,17.2151,17.2456,64400.0
2010-06-11 15:30:00,28.24,28.25,28.23,28.24,52200.0,17.2517,17.2578,17.2456,17.2517,52200.0
2010-06-11 15:35:00,28.25,28.27,28.24,28.26,70900.0,17.2578,17.2701,17.2517,17.264,70900.0
2010-06-11 15:40:00,28.25,28.3,28.25,28.29,172200.0,17.2578,17.2884,17.2578,17.2823,172200.0
2010-06-11 15:45:00,28.28,28.33,28.28,28.33,72800.0,17.2762,17.3067,17.2762,17.3067,72800.0
2010-06-11 15:50:00,28.33,28.35,28.29,28.35,234400.0,17.3067,17.3189,17.2823,17.3189,234400.0
2010-06-11 15:55:00,28.35,28.36,28.33,28.36,192800.0,17.3189,17.325,17.3067,17.325,192800.0
2010-06-14 09:30:00,28.63,28.74,28.57,28.57,47000.0,17.49,17.5572,17.4533,17.4533,47000.0
2010-06-14 09:35:00,28.56,28.64,28.47,28.51,42400.0,17.4472,17.4961,17.3922,17.4167,42400.0
2010-06-14 09:40:00,28.51,28.54,28.47,28.47,34800.0,17.4167,17.435,17.3922,17.3922,34800.0
2010-06-14 09:45:00,28.48,28.52,28.42,28.52,33900.0,17.3984,17.4228,17.3617,17.4228,33900.0
2010-06-14 09:50:00,28.52,28.53,28.5,28.5,42300.0,17.4228,17.4289,17.4106,17.4106,42300.0
2010-06-14 09:55:00,28.5,28.52,28.49,28.5,29000.0,17.4106,17.4228,17.4045,17.4106,29000.0
2010-06-14 10:00:00,28.49,28.49,28.47,28.48,15400.0,17.4045,17.4045,17.3922,17.3984,15400.0
2010-06-14 10:05:00,28.47,28.5,28.42,28.43,24400.0,17.3922,17.4106,17.3617,17.3678,24400.0
2010-06-14 10:10:00,28.44,28.5,28.42,28.45,35800.0,17.3739,17.4106,17.3617,17.38,35800.0
2010-06-14 10:15:00,28.45,28.5,28.45,28.46,92300.0,17.38,17.4106,17.38,17.3861,92300.0
2010-06-14 10:20:00,28.46,28.49,28.45,28.47,19000.0,17.3861,17.4045,17.38,17.3922,19000.0
2010-06-14 10:25:00,28.48,28.54,28.47,28.53,19100.0,17.3984,17.435,17.3922,17.4289,19100.0
2010-06-14 10:30:00,28.53,28.53,28.46,28.46,22500.0,17.4289,17.4289,17.3861,17.3861,22500.0
2010-06-14 10:35:00,28.46,28.49,28.45,28.46,15900.0,17.3861,17.4045,17.38,17.3861,15900.0
2010-06-14 10:40:00,28.46,28.46,28.41,28.43,72000.0,17.3861,17.3861,17.3556,17.3678,72000.0
2010-06-14 10:45:00,28.43,28.45,28.43,28.44,36600.0,17.3678,17.38,17.3678,17.3739,36600.0
2010-06-14 10:50:00,28.44,28.45,28.42,28.43,34300.0,17.3739,17.38,17.3617,17.3678,34300.0
2010-06-14 10:55:00,28.44,28.45,28.44,28.44,35300.0,17.3739,17.38,17.3739,17.3739,35300.0
2010-06-14 11:00:00,28.44,28.44,28.41,28.43,32100.0,17.3739,17.3739,17.3556,17.3678,32100.0
2010-06-14 11:05:00,28.43,28.46,28.43,28.45,19200.0,17.3678,17.3861,17.3678,17.38,19200.0
2010-06-14 11:10:00,28.46,28.51,28.42,28.49,79800.0,17.3861,17.4167,17.3617,17.4045,79800.0
2010-06-14 11:15:00,28.49,28.5,28.46,28.5,24300.0,17.4045,17.4106,17.3861,17.4106,24300.0
2010-06-14 11:20:00,28.51,28.55,28.5,28.52,34800.0,17.4167,17.4411,17.4106,17.4228,34800.0
2010-06-14 11:25:00,28.53,28.53,28.5,28.5,16200.0,17.4289,17.4289,17.4106,17.4106,16200.0
2010-06-14 11:30:00,28.51,28.51,28.5,28.51,8300.0,17.4167,17.4167,17.4106,17.4167,8300.0
2010-06-14 11:35:00,28.51,28.52,28.42,28.43,68000.0,17.4167,17.4228,17.3617,17.3678,68000.0
2010-06-14 11:40:00,28.44,28.46,28.43,28.44,27500.0,17.3739,17.3861,17.3678,17.3739,27500.0
2010-06-14 11:45:00,28.45,28.47,28.43,28.46,98200.0,17.38,17.3922,17.3678,17.3861,98200.0
2010-06-14 11:50:00,28.45,28.51,28.44,28.48,49400.0,17.38,17.4167,17.3739,17.3984,49400.0
2010-06-14 11:55:00,28.48,28.5,28.47,28.48,8800.0,17.3984,17.4106,17.3922,17.3984,8800.0
2010-06-14 12:00:00,28.46,28.5,28.43,28.43,47500.0,17.3861,17.4106,17.3678,17.3678,47500.0
2010-06-14 12:05:00,28.43,28.46,28.41,28.42,24400.0,17.3678,17.3861,17.3556,17.3617,24400.0
2010-06-14 12:10:00,28.42,28.44,28.4,28.44,33200.0,17.3617,17.3739,17.3495,17.3739,33200.0
2010-06-14 12:15:00,28.45,28.45,28.37,28.37,47300.0,17.38,17.38,17.3312,17.3312,47300.0
2010-06-14 12:20:00,28.37,28.39,28.33,28.33,56700.0,17.3312,17.3434,17.3067,17.3067,56700.0
2010-06-14 12:25:00,28.33,28.35,28.32,28.35,26000.0,17.3067,17.3189,17.3006,17.3189,26000.0
2010-06-14 12:30:00,28.34,28.36,28.34,28.35,30200.0,17.3128,17.325,17.3128,17.3189,30200.0
2010-06-14 12:35:00,28.36,28.37,28.33,28.33,22900.0,17.325,17.3312,17.3067,17.3067,22900.0
2010-06-14 12:40:00,28.33,28.35,28.32,28.34,28800.0,17.3067,17.3189,17.3006,17.3128,28800.0
2010-06-14 12:45:00,28.34,28.35,28.33,28.34,48200.0,17.3128,17.3189,17.3067,17.3128,48200.0
2010-06-14 12:50:00,28.34,28.35,28.3,28.34,43500.0,17.3128,17.3189,17.2884,17.3128,43500.0
2010-06-14 12:55:00,28.34,28.35,28.31,28.31,41200.0,17.3128,17.3189,17.2945,17.2945,41200.0
2010-06-14 13:00:00,28.32,28.36,28.32,28.33,54300.0,17.3006,17.325,17.3006,17.3067,54300.0
2010-06-14 13:05:00,28.34,28.34,28.27,28.3,140200.0,17.3128,17.3128,17.2701,17.2884,140200.0
2010-06-14 13:10:00,28.3,28.32,28.27,28.32,46400.0,17.2884,17.3006,17.2701,17.3006,46400.0
2010-06-14 13:15:00,28.33,28.37,28.31,28.36,42900.0,17.3067,17.3312,17.2945,17.325,42900.0
2010-06-14 13:20:00,28.36,28.4,28.36,28.38,29400.0,17.325,17.3495,17.325,17.3373,29400.0
2010-06-14 13:25:00,28.39,28.39,28.32,28.33,35000.0,17.3434,17.3434,17.3006,17.3067,35000.0
2010-06-14 13:30:00,28.34,28.37,28.31,28.31,47000.0,17.3128,17.3312,17.2945,17.2945,47000.0
2010-06-14 13:35:00,28.31,28.34,28.29,28.31,134300.0,17.2945,17.3128,17.2823,17.2945,134300.0
2010-06-14 13:40:00,28.31,28.34,28.3,28.3,28500.0,17.2945,17.3128,17.2884,17.2884,28500.0
2010-06-14 13:45:00,28.3,28.33,28.25,28.26,37900.0,17.2884,17.3067,17.2578,17.264,37900.0
2010-06-14 13:50:00,28.25,28.28,28.24,28.24,21800.0,17.2578,17.2762,17.2517,17.2517,21800.0
2010-06-14 13:55:00,28.25,28.26,28.2,28.2,35100.0,17.2578,17.264,17.2273,17.2273,35100.0
2010-06-14 14:00:00,28.2,28.23,28.18,28.21,23800.0,17.2273,17.2456,17.2151,17.2334,23800.0
2010-06-14 14:05:00,28.21,28.25,28.21,28.25,14200.0,17.2334,17.2578,17.2334,17.2578,14200.0
2010-06-14 14:10:00,28.25,28.27,28.24,28.26,19800.0,17.2578,17.2701,17.2517,17.264,19800.0
2010-06-14 14:15:00,28.25,28.25,28.19,28.21,36300.0,17.2578,17.2578,17.2212,17.2334,36300.0
2010-06-14 14:20:00,28.22,28.25,28.19,28.23,30100.0,17.2395,17.2578,17.2212,17.2456,30100.0
2010-06-14 14:25:00,28.23,28.25,28.2,28.25,22300.0,17.2456,17.2578,17.2273,17.2578,22300.0
2010-06-14 14:30:00,28.24,28.25,28.19,28.22,30000.0,17.2517,17.2578,17.2212,17.2395,30000.0
2010-06-14 14:35:00,28.22,28.24,28.21,28.24,27800.0,17.2395,17.2517,17.2334,17.2517,27800.0
2010-06-14 14:40:00,28.23,28.27,28.22,28.27,23100.0,17.2456,17.2701,17.2395,17.2701,23100.0
2010-06-14 14:45:00,28.26,28.32,28.26,28.3,24800.0,17.264,17.3006,17.264,17.2884,24800.0
2010-06-14 14:50:00,28.31,28.36,28.3,28.34,24000.0,17.2945,17.325,17.2884,17.3128,24000.0
2010-06-14 14:55:00,28.34,28.38,28.32,28.36,53700.0,17.3128,17.3373,17.3006,17.325,53700.0
2010-06-14 15:00:00,28.36,28.38,28.34,28.35,123500.0,17.325,17.3373,17.3128,17.3189,123500.0
2010-06-14 15:05:00,28.34,28.38,28.33,28.38,52600.0,17.3128,17.3373,17.3067,17.3373,52600.0
2010-06-14 15:10:00,28.38,28.4,28.37,28.39,120300.0,17.3373,17.3495,17.3312,17.3434,120300.0
2010-06-14 15:15:00,28.39,28.46,28.38,28.44,82800.0,17.3434,17.3861,17.3373,17.3739,82800.0
2010-06-14 15:20:00,28.44,28.44,28.34,28.35,30900.0,17.3739,17.3739,17.3128,17.3189,30900.0
2010-06-14 15:25:00,28.35,28.35,28.32,28.32,45700.0,17.3189,17.3189,17.3006,17.3006,45700.0
2010-06-14 15:30:00,28.33,28.33,28.27,28.27,39600.0,17.3067,17.3067,17.2701,17.2701,39600.0
2010-06-14 15:35:00,28.28,28.28,28.23,28.24,26900.0,17.2762,17.2762,17.2456,17.2517,26900.0
2010-06-14 15:40:00,28.25,28.3,28.23,28.29,63500.0,17.2578,17.2884,17.2456,17.2823,63500.0
2010-06-14 15:45:00,28.29,28.31,28.27,28.3,55300.0,17.2823,17.2945,17.2701,17.2884,55300.0
2010-06-14 15:50:00,28.29,28.29,28.21,28.24,39900.0,17.2823,17.2823,17.2334,17.2517,39900.0
2010-06-14 15:55:00,28.23,28.25,28.22,28.22,95600.0,17.2456,17.2578,17.2395,17.2395,95600.0
2010-06-15 09:30:00,28.34,28.42,28.26,28.4,37700.0,17.3128,17.3617,17.264,17.3495,37700.0
2010-06-15 09:35:00,28.39,28.55,28.39,28.52,35400.0,17.3434,17.4411,17.3434,17.4228,35400.0
2010-06-15 09:40:00,28.5,28.63,28.5,28.6,20200.0,17.4106,17.49,17.4106,17.4717,20200.0
2010-06-15 09:45:00,28.59,28.65,28.59,28.64,17300.0,17.4656,17.5022,17.4656,17.4961,17300.0
2010-06-15 09:50:00,28.65,28.71,28.62,28.65,36700.0,17.5022,17.5389,17.4839,17.5022,36700.0
2010-06-15 09:55:00,28.66,28.74,28.66,28.71,27300.0,17.5083,17.5572,17.5083,17.5389,27300.0
2010-06-15 10:00:00,28.7,28.7,28.61,28.64,23500.0,17.5327,17.5327,17.4778,17.4961,23500.0
2010-06-15 10:05:00,28.64,28.68,28.61,28.62,21700.0,17.4961,17.5205,17.4778,17.4839,21700.0
2010-06-15 10:10:00,28.62,28.63,28.55,28.58,28700.0,17.4839,17.49,17.4411,17.4594,28700.0
2010-06-15 10:15:00,28.58,28.61,28.56,28.61,13700.0,17.4594,17.4778,17.4472,17.4778,13700.0
2010-06-15 10:20:00,28.62,28.66,28.62,28.66,14300.0,17.4839,17.5083,17.4839,17.5083,14300.0
2010-06-15 10:25:00,28.66,28.71,28.65,28.66,11300.0,17.5083,17.5389,17.5022,17.5083,11300.0
2010-06-15 10:30:00,28.67,28.68,28.64,28.65,14600.0,17.5144,17.5205,17.4961,17.5022,14600.0
2010-06-15 10:35:00,28.67,28.7,28.66,28.68,15200.0,17.5144,17.5327,17.5083,17.5205,15200.0
2010-06-15 10:40:00,28.66,28.69,28.63,28.69,18500.0,17.5083,17.5266,17.49,17.5266,18500.0
2010-06-15 10:45:00,28.69,28.71,28.67,28.7,13900.0,17.5266,17.5389,17.5144,17.5327,13900.0
2010-06-15 10:50:00,28.7,28.7,28.67,28.7,17300.0,17.5327,17.5327,17.5144,17.5327,17300.0
2010-06-15 10:55:00,28.69,28.71,28.68,28.71,12400.0,17.5266,17.5389,17.5205,17.5389,12400.0
2010-06-15 11:00:00,28.7,28.72,28.69,28.7,17800.0,17.5327,17.545,17.5266,17.5327,17800.0
2010-06-15 11:05:00,28.7,28.7,28.66,28.68,26900.0,17.5327,17.5327,17.5083,17.5205,26900.0
2010-06-15 11:10:00,28.67,28.69,28.66,28.67,8900.0,17.5144,17.5266,17.5083,17.5144,8900.0
2010-06-15 11:15:00,28.67,28.7,28.67,28.68,19200.0,17.5144,17.5327,17.5144,17.5205,19200.0
2010-06-15 11:20:00,28.68,28.69,28.66,28.66,20600.0,17.5205,17.5266,17.5083,17.5083,20600.0
2010-06-15 11:25:00,28.67,28.69,28.64,28.65,15000.0,17.5144,17.5266,17.4961,17.5022,15000.0
2010-06-15 11:30:00,28.65,28.65,28.59,28.6,64400.0,17.5022,17.5022,17.4656,17.4717,64400.0
2010-06-15 11:35:00,28.6,28.62,28.58,28.59,29000.0,17.4717,17.4839,17.4594,17.4656,29000.0
2010-06-15 11:40:00,28.6,28.61,28.59,28.6,26600.0,17.4717,17.4778,17.4656,17.4717,26600.0
2010-06-15 11:45:00,28.61,28.62,28.59,28.6,29000.0,17.4778,17.4839,17.4656,17.4717,29000.0
2010-06-15 11:50:00,28.61,28.64,28.61,28.62,62500.0,17.4778,17.4961,17.4778,17.4839,62500.0
2010-06-15 11:55:00,28.63,28.64,28.58,28.6,85500.0,17.49,17.4961,17.4594,17.4717,85500.0
2010-06-15 12:00:00,28.6,28.6,28.58,28.59,40200.0,17.4717,17.4717,17.4594,17.4656,40200.0
2010-06-15 12:05:00,28.59,28.61,28.58,28.6,32300.0,17.4656,17.4778,17.4594,17.4717,32300.0
2010-06-15 12:10:00,28.6,28.65,28.59,28.65,10300.0,17.4717,17.5022,17.4656,17.5022,10300.0
2010-06-15 12:15:00,28.64,28.65,28.62,28.63,14800.0,17.4961,17.5022,17.4839,17.49,14800.0
2010-06-15 12:20:00,28.64,28.66,28.63,28.64,12100.0,17.4961,17.5083,17.49,17.4961,12100.0
2010-06-15 12:25:00,28.63,28.65,28.61,28.65,10700.0,17.49,17.5022,17.4778,17.5022,10700.0
2010-06-15 12:30:00,28.66,28.67,28.65,28.66,9500.0,17.5083,17.5144,17.5022,17.5083,9500.0
2010-06-15 12:35:00,28.67,28.67,28.62,28.64,23600.0,17.5144,17.5144,17.4839,17.4961,23600.0
2010-06-15 12:40:00,28.64,28.66,28.62,28.66,10300.0,17.4961,17.5083,17.4839,17.5083,10300.0
2010-06-15 12:45:00,28.65,28.67,28.65,28.66,6300.0,17.5022,17.5144,17.5022,17.5083,6300.0
2010-06-15 12:50:00,28.66,28.67,28.66,28.67,5300.0,17.5083,17.5144,17.5083,17.5144,5300.0
2010-06-15 12:55:00,28.67,28.71,28.66,28.71,21100.0,17.5144,17.5389,17.5083,17.5389,21100.0
2010-06-15 13:00:00,28.71,28.72,28.68,28.68,8900.0,17.5389,17.545,17.5205,17.5205,8900.0
2010-06-15 13:05:00,28.69,28.69,28.65,28.67,19700.0,17.5266,17.5266,17.5022,17.5144,19700.0
2010-06-15 13:10:00,28.66,28.7,28.65,28.7,20000.0,17.5083,17.5327,17.5022,17.5327,20000.0
2010-06-15 13:15:00,28.71,28.78,28.71,28.78,27500.0,17.5389,17.5816,17.5389,17.5816,27500.0
2010-06-15 13:20:00,28.78,28.78,28.75,28.75,21000.0,17.5816,17.5816,17.5633,17.5633,21000.0
2010-06-15 13:25:00,28.75,28.77,28.75,28.75,16300.0,17.5633,17.5755,17.5633,17.5633,16300.0
2010-06-15 13:30:00,28.75,28.78,28.73,28.78,11400.0,17.5633,17.5816,17.5511,17.5816,11400.0
2010-06-15 13:35:00,28.78,28.84,28.77,28.83,62000.0,17.5816,17.6183,17.5755,17.6122,62000.0
2010-06-15 13:40:00,28.83,28.84,28.8,28.83,47300.0,17.6122,17.6183,17.5938,17.6122,47300.0
2010-06-15 13:45:00,28.83,28.84,28.82,28.83,13100.0,17.6122,17.6183,17.6061,17.6122,13100.0
2010-06-15 13:50:00,28.84,28.84,28.83,28.83,4400.0,17.6183,17.6183,17.6122,17.6122,4400.0
2010-06-15 13:55:00,28.84,28.89,28.83,28.88,46000.0,17.6183,17.6488,17.6122,17.6427,46000.0
2010-06-15 14:00:00,28.88,28.9,28.87,28.89,19300.0,17.6427,17.6549,17.6366,17.6488,19300.0
2010-06-15 14:05:00,28.88,28.9,28.86,28.9,15700.0,17.6427,17.6549,17.6305,17.6549,15700.0
2010-06-15 14:10:00,28.9,28.9,28.87,28.88,8200.0,17.6549,17.6549,17.6366,17.6427,8200.0
2010-06-15 14:15:00,28.88,28.93,28.88,28.93,16800.0,17.6427,17.6733,17.6427,17.6733,16800.0
2010-06-15 14:20:00,28.93,28.95,28.91,28.91,19100.0,17.6733,17.6855,17.661,17.661,19100.0
2010-06-15 14:25:00,28.91,28.92,28.9,28.92,10100.0,17.661,17.6671,17.6549,17.6671,10100.0
2010-06-15 14:30:00,28.92,28.92,28.88,28.88,16800.0,17.6671,17.6671,17.6427,17.6427,16800.0
2010-06-15 14:35:00,28.89,28.9,28.88,28.88,21200.0,17.6488,17.6549,17.6427,17.6427,21200.0
2010-06-15 14:40:00,28.89,28.9,28.86,28.89,30000.0,17.6488,17.6549,17.6305,17.6488,30000.0
2010-06-15 14:45:00,28.89,28.9,28.87,28.9,22200.0,17.6488,17.6549,17.6366,17.6549,22200.0
2010-06-15 14:50:00,28.9,28.93,28.9,28.91,32500.0,17.6549,17.6733,17.6549,17.661,32500.0
2010-06-15 14:55:00,28.9,28.91,28.86,28.86,33300.0,17.6549,17.661,17.6305,17.6305,33300.0
2010-06-15 15:00:00,28.86,28.87,28.84,28.87,35000.0,17.6305,17.6366,17.6183,17.6366,35000.0
2010-06-15 15:05:00,28.88,28.9,28.87,28.89,158300.0,17.6427,17.6549,17.6366,17.6488,158300.0
2010-06-15 15:10:00,28.88,28.89,28.86,28.87,50000.0,17.6427,17.6488,17.6305,17.6366,50000.0
2010-06-15 15:15:00,28.86,28.92,28.86,28.91,63600.0,17.6305,17.6671,17.6305,17.661,63600.0
2010-06-15 15:20:00,28.89,28.91,28.89,28.91,134600.0,17.6488,17.661,17.6488,17.661,134600.0
2010-06-15 15:25:00,28.9,28.91,28.89,28.91,54200.0,17.6549,17.661,17.6488,17.661,54200.0
2010-06-15 15:30:00,28.9,28.91,28.88,28.88,37700.0,17.6549,17.661,17.6427,17.6427,37700.0
2010-06-15 15:35:00,28.88,28.96,28.88,28.94,61700.0,17.6427,17.6916,17.6427,17.6794,61700.0
2010-06-15 15:40:00,28.95,28.95,28.92,28.94,52600.0,17.6855,17.6855,17.6671,17.6794,52600.0
2010-06-15 15:45:00,28.94,28.94,28.9,28.93,115100.0,17.6794,17.6794,17.6549,17.6733,115100.0
2010-06-15 15:50:00,28.93,28.97,28.93,28.96,103400.0,17.6733,17.6977,17.6733,17.6916,103400.0
2010-06-15 15:55:00,28.97,28.98,28.96,28.98,151000.0,17.6977,17.7038,17.6916,17.7038,151000.0
2010-06-16 09:30:00,28.76,28.91,28.6,28.64,78300.0,17.5694,17.661,17.4717,17.4961,78300.0
2010-06-16 09:35:00,28.65,28.72,28.64,28.72,47600.0,17.5022,17.545,17.4961,17.545,47600.0
2010-06-16 09:40:00,28.73,28.81,28.73,28.8,18000.0,17.5511,17.5999,17.5511,17.5938,18000.0
2010-06-16 09:45:00,28.81,28.82,28.77,28.81,10200.0,17.5999,17.6061,17.5755,17.5999,10200.0
2010-06-16 09:50:00,28.81,28.82,28.77,28.77,11200.0,17.5999,17.6061,17.5755,17.5755,11200.0
2010-06-16 09:55:00,28.78,28.8,28.76,28.8,10200.0,17.5816,17.5938,17.5694,17.5938,10200.0
2010-06-16 10:00:00,28.8,28.82,28.78,28.79,11900.0,17.5938,17.6061,17.5816,17.5877,11900.0
2010-06-16 10:05:00,28.78,28.8,28.76,28.76,10600.0,17.5816,17.5938,17.5694,17.5694,10600.0
2010-06-16 10:10:00,28.77,28.79,28.75,28.79,19500.0,17.5755,17.5877,17.5633,17.5877,19500.0
2010-06-16 10:15:00,28.8,28.8,28.78,28.79,14800.0,17.5938,17.5938,17.5816,17.5877,14800.0
2010-06-16 10:20:00,28.78,28.78,28.74,28.74,18900.0,17.5816,17.5816,17.5572,17.5572,18900.0
2010-06-16 10:25:00,28.74,28.75,28.72,28.73,15900.0,17.5572,17.5633,17.545,17.5511,15900.0
2010-06-16 10:30:00,28.72,28.72,28.67,28.7,20600.0,17.545,17.545,17.5144,17.5327,20600.0
2010-06-16 10:35:00,28.7,28.73,28.69,28.7,28600.0,17.5327,17.5511,17.5266,17.5327,28600.0
2010-06-16 10:40:00,28.7,28.75,28.7,28.75,15500.0,17.5327,17.5633,17.5327,17.5633,15500.0
2010-06-16 10:45:00,28.75,28.75,28.7,28.7,8800.0,17.5633,17.5633,17.5327,17.5327,8800.0
2010-06-16 10:50:00,28.71,28.75,28.7,28.72,17800.0,17.5389,17.5633,17.5327,17.545,17800.0
2010-06-16 10:55:00,28.72,28.77,28.72,28.74,14200.0,17.545,17.5755,17.545,17.5572,14200.0
2010-06-16 11:00:00,28.74,28.75,28.71,28.73,15600.0,17.5572,17.5633,17.5389,17.5511,15600.0
2010-06-16 11:05:00,28.73,28.83,28.72,28.79,39200.0,17.5511,17.6122,17.545,17.5877,39200.0
2010-06-16 11:10:00,28.79,28.83,28.79,28.83,16500.0,17.5877,17.6122,17.5877,17.6122,16500.0
2010-06-16 11:15:00,28.83,28.86,28.81,28.84,23800.0,17.6122,17.6305,17.5999,17.6183,23800.0
2010-06-16 11:20:00,28.84,28.85,28.81,28.83,18000.0,17.6183,17.6244,17.5999,17.6122,18000.0
2010-06-16 11:25:00,28.83,28.86,28.83,28.83,14300.0,17.6122,17.6305,17.6122,17.6122,14300.0
2010-06-16 11:30:00,28.82,28.85,28.81,28.82,15000.0,17.6061,17.6244,17.5999,17.6061,15000.0
2010-06-16 11:35:00,28.82,28.85,28.81,28.84,15500.0,17.6061,17.6244,17.5999,17.6183,15500.0
2010-06-16 11:40:00,28.84,28.86,28.83,28.84,9200.0,17.6183,17.6305,17.6122,17.6183,9200.0
2010-06-16 11:45:00,28.84,28.84,28.79,28.82,14400.0,17.6183,17.6183,17.5877,17.6061,14400.0
2010-06-16 11:50:00,28.82,28.85,28.81,28.83,16700.0,17.6061,17.6244,17.5999,17.6122,16700.0
2010-06-16 11:55:00,28.83,28.84,28.8,28.82,10900.0,17.6122,17.6183,17.5938,17.6061,10900.0
2010-06-16 12:00:00,28.83,28.92,28.83,28.91,21700.0,17.6122,17.6671,17.6122,17.661,21700.0
2010-06-16 12:05:00,28.91,28.92,28.9,28.9,4300.0,17.661,17.6671,17.6549,17.6549,4300.0
2010-06-16 12:10:00,28.91,28.91,28.87,28.88,15400.0,17.661,17.661,17.6366,17.6427,15400.0
2010-06-16 12:15:00,28.89,28.91,28.87,28.9,13200.0,17.6488,17.661,17.6366,17.6549,13200.0
2010-06-16 12:20:00,28.9,28.91,28.89,28.89,5900.0,17.6549,17.661,17.6488,17.6488,5900.0
2010-06-16 12:25:00,28.88,28.88,28.86,28.88,14200.0,17.6427,17.6427,17.6305,17.6427,14200.0
2010-06-16 12:30:00,28.89,28.9,28.85,28.86,15700.0,17.6488,17.6549,17.6244,17.6305,15700.0
2010-06-16 12:35:00,28.87,28.88,28.86,28.86,4100.0,17.6366,17.6427,17.6305,17.6305,4100.0
2010-06-16 12:40:00,28.87,28.87,28.83,28.85,13600.0,17.6366,17.6366,17.6122,17.6244,13600.0
2010-06-16 12:45:00,28.85,28.86,28.83,28.85,10300.0,17.6244,17.6305,17.6122,17.6244,10300.0
2010-06-16 12:50:00,28.84,28.85,28.82,28.84,11700.0,17.6183,17.6244,17.6061,17.6183,11700.0
2010-06-16 12:55:00,28.84,28.84,28.83,28.84,3500.0,17.6183,17.6183,17.6122,17.6183,3500.0
2010-06-16 13:00:00,28.83,28.85,28.83,28.84,7400.0,17.6122,17.6244,17.6122,17.6183,7400.0
2010-06-16 13:05:00,28.85,28.86,28.84,28.85,7000.0,17.6244,17.6305,17.6183,17.6244,7000.0
2010-06-16 13:10:00,28.85,28.86,28.83,28.85,15500.0,17.6244,17.6305,17.6122,17.6244,15500.0
2010-06-16 13:15:00,28.85,28.86,28.81,28.84,20500.0,17.6244,17.6305,17.5999,17.6183,20500.0
2010-06-16 13:20:00,28.84,28.89,28.84,28.88,19200.0,17.6183,17.6488,17.6183,17.6427,19200.0
2010-06-16 13:25:00,28.89,28.91,28.88,28.89,15900.0,17.6488,17.661,17.6427,17.6488,15900.0
2010-06-16 13:30:00,28.89,28.89,28.86,28.87,8400.0,17.6488,17.6488,17.6305,17.6366,8400.0
2010-06-16 13:35:00,28.86,28.89,28.86,28.89,11600.0,17.6305,17.6488,17.6305,17.6488,11600.0
2010-06-16 13:40:00,28.88,28.89,28.87,28.88,9500.0,17.6427,17.6488,17.6366,17.6427,9500.0
2010-06-16 13:45:00,28.87,28.89,28.87,28.89,8500.0,17.6366,17.6488,17.6366,17.6488,8500.0
2010-06-16 13:50:00,28.88,28.91,28.88,28.91,16200.0,17.6427,17.661,17.6427,17.661,16200.0
2010-06-16 13:55:00,28.9,28.93,28.9,28.93,12100.0,17.6549,17.6733,17.6549,17.6733,12100.0
2010-06-16 14:00:00,28.93,28.97,28.92,28.95,97300.0,17.6733,17.6977,17.6671,17.6855,97300.0
2010-06-16 14:05:00,28.95,28.96,28.94,28.96,18300.0,17.6855,17.6916,17.6794,17.6916,18300.0
2010-06-16 14:10:00,28.96,28.97,28.94,28.94,13300.0,17.6916,17.6977,17.6794,17.6794,13300.0
2010-06-16 14:15:00,28.94,28.96,28.94,28.95,9800.0,17.6794,17.6916,17.6794,17.6855,9800.0
2010-06-16 14:20:00,28.95,28.96,28.92,28.93,11000.0,17.6855,17.6916,17.6671,17.6733,11000.0
2010-06-16 14:25:00,28.92,28.94,28.91,28.93,17200.0,17.6671,17.6794,17.661,17.6733,17200.0
2010-06-16 14:30:00,28.92,28.96,28.92,28.94,26200.0,17.6671,17.6916,17.6671,17.6794,26200.0
2010-06-16 14:35:00,28.92,28.94,28.92,28.92,8500.0,17.6671,17.6794,17.6671,17.6671,8500.0
2010-06-16 14:40:00,28.91,28.94,28.88,28.93,21400.0,17.661,17.6794,17.6427,17.6733,21400.0
2010-06-16 14:45:00,28.92,28.94,28.89,28.94,22700.0,17.6671,17.6794,17.6488,17.6794,22700.0
2010-06-16 14:50:00,28.94,28.94,28.91,28.93,27100.0,17.6794,17.6794,17.661,17.6733,27100.0
2010-06-16 14:55:00,28.94,28.95,28.9,28.93,17000.0,17.6794,17.6855,17.6549,17.6733,17000.0
2010-06-16 15:00:00,28.93,28.93,28.86,28.88,25600.0,17.6733,17.6733,17.6305,17.6427,25600.0
2010-06-16 15:05:00,28.88,28.91,28.87,28.87,21800.0,17.6427,17.661,17.6366,17.6366,21800.0
2010-06-16 15:10:00,28.87,28.89,28.86,28.89,10400.0,17.6366,17.6488,17.6305,17.6488,10400.0
2010-06-16 15:15:00,28.88,28.9,28.84,28.84,55600.0,17.6427,17.6549,17.6183,17.6183,55600.0
2010-06-16 15:20:00,28.84,28.89,28.82,28.85,111300.0,17.6183,17.6488,17.6061,17.6244,111300.0
2010-06-16 15:25:00,28.85,28.86,28.79,28.8,118000.0,17.6244,17.6305,17.5877,17.5938,118000.0
2010-06-16 15:30:00,28.8,28.83,28.79,28.82,46700.0,17.5938,17.6122,17.5877,17.6061,46700.0
2010-06-16 15:35:00,28.82,28.86,28.78,28.86,56100.0,17.6061,17.6305,17.5816,17.6305,56100.0
2010-06-16 15:40:00,28.86,28.87,28.83,28.87,121600.0,17.6305,17.6366,17.6122,17.6366,121600.0
2010-06-16 15:45:00,28.86,28.92,28.86,28.9,67400.0,17.6305,17.6671,17.6305,17.6549,67400.0
2010-06-16 15:50:00,28.9,28.92,28.86,28.87,134600.0,17.6549,17.6671,17.6305,17.6366,134600.0
2010-06-16 15:55:00,28.87,28.88,28.86,28.88,126500.0,17.6366,17.6427,17.6305,17.6427,126500.0
2010-06-17 09:30:00,28.97,28.97,28.88,28.9,20600.0,17.6977,17.6977,17.6427,17.6549,20600.0
2010-06-17 09:35:00,28.9,28.92,28.87,28.9,23500.0,17.6549,17.6671,17.6366,17.6549,23500.0
2010-06-17 09:40:00,28.9,28.9,28.86,28.87,26400.0,17.6549,17.6549,17.6305,17.6366,26400.0
2010-06-17 09:45:00,28.87,28.89,28.81,28.81,37200.0,17.6366,17.6488,17.5999,17.5999,37200.0
2010-06-17 09:50:00,28.8,28.81,28.77,28.77,22000.0,17.5938,17.5999,17.5755,17.5755,22000.0
2010-06-17 09:55:00,28.77,28.83,28.77,28.81,21500.0,17.5755,17.6122,17.5755,17.5999,21500.0
2010-06-17 10:00:00,28.81,28.81,28.69,28.76,98100.0,17.5999,17.5999,17.5266,17.5694,98100.0
2010-06-17 10:05:00,28.76,28.81,28.75,28.78,27800.0,17.5694,17.5999,17.5633,17.5816,27800.0
2010-06-17 10:10:00,28.77,28.8,28.7,28.72,22600.0,17.5755,17.5938,17.5327,17.545,22600.0
2010-06-17 10:15:00,28.72,28.72,28.62,28.65,35100.0,17.545,17.545,17.4839,17.5022,35100.0
2010-06-17 10:20:00,28.64,28.65,28.62,28.62,24200.0,17.4961,17.5022,17.4839,17.4839,24200.0
2010-06-17 10:25:00,28.63,28.64,28.55,28.59,42700.0,17.49,17.4961,17.4411,17.4656,42700.0
2010-06-17 10:30:00,28.59,28.6,28.55,28.57,25000.0,17.4656,17.4717,17.4411,17.4533,25000.0
2010-06-17 10:35:00,28.57,28.6,28.53,28.58,126400.0,17.4533,17.4717,17.4289,17.4594,126400.0
2010-06-17 10:40:00,28.58,28.62,28.56,28.6,38400.0,17.4594,17.4839,17.4472,17.4717,38400.0
2010-06-17 10:45:00,28.6,28.6,28.53,28.56,43600.0,17.4717,17.4717,17.4289,17.4472,43600.0
2010-06-17 10:50:00,28.56,28.58,28.55,28.56,48000.0,17.4472,17.4594,17.4411,17.4472,48000.0
2010-06-17 10:55:00,28.57,28.58,28.54,28.56,15400.0,17.4533,17.4594,17.435,17.4472,15400.0
2010-06-17 11:00:00,28.56,28.58,28.51,28.56,56100.0,17.4472,17.4594,17.4167,17.4472,56100.0
2010-06-17 11:05:00,28.55,28.61,28.54,28.6,49100.0,17.4411,17.4778,17.435,17.4717,49100.0
2010-06-17 11:10:00,28.6,28.64,28.6,28.62,21100.0,17.4717,17.4961,17.4717,17.4839,21100.0
2010-06-17 11:15:00,28.63,28.63,28.6,28.61,51900.0,17.49,17.49,17.4717,17.4778,51900.0
2010-06-17 11:20:00,28.62,28.67,28.61,28.66,16700.0,17.4839,17.5144,17.4778,17.5083,16700.0
2010-06-17 11:25:00,28.65,28.69,28.64,28.66,14500.0,17.5022,17.5266,17.4961,17.5083,14500.0
2010-06-17 11:30:00,28.66,28.69,28.65,28.69,16900.0,17.5083,17.5266,17.5022,17.5266,16900.0
2010-06-17 11:35:00,28.69,28.69,28.68,28.69,15200.0,17.5266,17.5266,17.5205,17.5266,15200.0
2010-06-17 11:40:00,28.68,28.69,28.66,28.66,12400.0,17.5205,17.5266,17.5083,17.5083,12400.0
2010-06-17 11:45:00,28.66,28.68,28.64,28.67,68800.0,17.5083,17.5205,17.4961,17.5144,68800.0
2010-06-17 11:50:00,28.67,28.71,28.67,28.71,19900.0,17.5144,17.5389,17.5144,17.5389,19900.0
2010-06-17 11:55:00,28.71,28.71,28.67,28.67,29400.0,17.5389,17.5389,17.5144,17.5144,29400.0
2010-06-17 12:00:00,28.67,28.68,28.63,28.65,34300.0,17.5144,17.5205,17.49,17.5022,34300.0
2010-06-17 12:05:00,28.66,28.67,28.64,28.64,28600.0,17.5083,17.5144,17.4961,17.4961,28600.0
2010-06-17 12:10:00,28.63,28.66,28.6,28.62,119700.0,17.49,17.5083,17.4717,17.4839,119700.0
2010-06-17 12:15:00,28.62,28.64,28.62,28.63,9600.0,17.4839,17.4961,17.4839,17.49,9600.0
2010-06-17 12:20:00,28.62,28.63,28.6,28.6,37900.0,17.4839,17.49,17.4717,17.4717,37900.0
2010-06-17 12:25:00,28.61,28.61,28.56,28.58,38000.0,17.4778,17.4778,17.4472,17.4594,38000.0
2010-06-17 12:30:00,28.58,28.6,28.57,28.6,13200.0,17.4594,17.4717,17.4533,17.4717,13200.0
2010-06-17 12:35:00,28.59,28.6,28.57,28.59,17400.0,17.4656,17.4717,17.4533,17.4656,17400.0
2010-06-17 12:40:00,28.6,28.6,28.57,28.58,15800.0,17.4717,17.4717,17.4533,17.4594,15800.0
2010-06-17 12:45:00,28.58,28.59,28.57,28.59,9300.0,17.4594,17.4656,17.4533,17.4656,9300.0
2010-06-17 12:50:00,28.58,28.61,28.58,28.61,31500.0,17.4594,17.4778,17.4594,17.4778,31500.0
2010-06-17 12:55:00,28.6,28.61,28.59,28.61,5900.0,17.4717,17.4778,17.4656,17.4778,5900.0
2010-06-17 13:00:00,28.6,28.61,28.59,28.6,7800.0,17.4717,17.4778,17.4656,17.4717,7800.0
2010-06-17 13:05:00,28.6,28.6,28.59,28.6,9600.0,17.4717,17.4717,17.4656,17.4717,9600.0
2010-06-17 13:10:00,28.6,28.6,28.59,28.59,9500.0,17.4717,17.4717,17.4656,17.4656,9500.0
2010-06-17 13:15:00,28.59,28.6,28.59,28.6,75400.0,17.4656,17.4717,17.4656,17.4717,75400.0
2010-06-17 13:20:00,28.6,28.6,28.59,28.59,15800.0,17.4717,17.4717,17.4656,17.4656,15800.0
2010-06-17 13:25:00,28.58,28.59,28.56,28.58,36100.0,17.4594,17.4656,17.4472,17.4594,36100.0
2010-06-17 13:30:00,28.58,28.58,28.57,28.58,32100.0,17.4594,17.4594,17.4533,17.4594,32100.0
2010-06-17 13:35:00,28.58,28.6,28.58,28.59,45200.0,17.4594,17.4717,17.4594,17.4656,45200.0
2010-06-17 13:40:00,28.6,28.6,28.58,28.59,17500.0,17.4717,17.4717,17.4594,17.4656,17500.0
2010-06-17 13:45:00,28.59,28.6,28.59,28.6,19300.0,17.4656,17.4717,17.4656,17.4717,19300.0
2010-06-17 13:50:00,28.6,28.6,28.59,28.6,25700.0,17.4717,17.4717,17.4656,17.4717,25700.0
2010-06-17 13:55:00,28.6,28.6,28.59,28.6,73600.0,17.4717,17.4717,17.4656,17.4717,73600.0
2010-06-17 14:00:00,28.6,28.61,28.58,28.59,57700.0,17.4717,17.4778,17.4594,17.4656,57700.0
2010-06-17 14:05:00,28.59,28.6,28.58,28.58,30500.0,17.4656,17.4717,17.4594,17.4594,30500.0
2010-06-17 14:10:00,28.58,28.59,28.57,28.58,76100.0,17.4594,17.4656,17.4533,17.4594,76100.0
2010-06-17 14:15:00,28.58,28.59,28.56,28.57,22400.0,17.4594,17.4656,17.4472,17.4533,22400.0
2010-06-17 14:20:00,28.56,28.57,28.55,28.57,22900.0,17.4472,17.4533,17.4411,17.4533,22900.0
2010-06-17 14:25:00,28.57,28.57,28.51,28.51,38500.0,17.4533,17.4533,17.4167,17.4167,38500.0
2010-06-17 14:30:00,28.51,28.52,28.5,28.51,33000.0,17.4167,17.4228,17.4106,17.4167,33000.0
2010-06-17 14:35:00,28.52,28.52,28.51,28.51,21600.0,17.4228,17.4228,17.4167,17.4167,21600.0
2010-06-17 14:40:00,28.52,28.52,28.47,28.48,46900.0,17.4228,17.4228,17.3922,17.3984,46900.0
2010-06-17 14:45:00,28.47,28.52,28.47,28.5,31500.0,17.3922,17.4228,17.3922,17.4106,31500.0
2010-06-17 14:50:00,28.5,28.51,28.5,28.51,21600.0,17.4106,17.4167,17.4106,17.4167,21600.0
2010-06-17 14:55:00,28.5,28.52,28.5,28.5,15700.0,17.4106,17.4228,17.4106,17.4106,15700.0
2010-06-17 15:00:00,28.5,28.5,28.46,28.47,92400.0,17.4106,17.4106,17.3861,17.3922,92400.0
2010-06-17 15:05:00,28.47,28.5,28.47,28.5,39100.0,17.3922,17.4106,17.3922,17.4106,39100.0
2010-06-17 15:10:00,28.5,28.51,28.42,28.42,105700.0,17.4106,17.4167,17.3617,17.3617,105700.0
2010-06-17 15:15:00,28.42,28.47,28.4,28.45,105400.0,17.3617,17.3922,17.3495,17.38,105400.0
2010-06-17 15:20:00,28.46,28.5,28.45,28.49,83500.0,17.3861,17.4106,17.38,17.4045,83500.0
2010-06-17 15:25:00,28.49,28.5,28.47,28.5,29100.0,17.4045,17.4106,17.3922,17.4106,29100.0
2010-06-17 15:30:00,28.5,28.56,28.5,28.55,108900.0,17.4106,17.4472,17.4106,17.4411,108900.0
2010-06-17 15:35:00,28.55,28.57,28.55,28.57,66300.0,17.4411,17.4533,17.4411,17.4533,66300.0
2010-06-17 15:40:00,28.57,28.58,28.56,28.56,71100.0,17.4533,17.4594,17.4472,17.4472,71100.0
2010-06-17 15:45:00,28.56,28.61,28.56,28.6,273100.0,17.4472,17.4778,17.4472,17.4717,273100.0
2010-06-17 15:50:00,28.6,28.67,28.6,28.64,306300.0,17.4717,17.5144,17.4717,17.4961,306300.0
2010-06-17 15:55:00,28.64,28.67,28.64,28.67,261800.0,17.4961,17.5144,17.4961,17.5144,261800.0
2010-06-18 09:30:00,28.67,28.7,28.6,28.64,811200.0,17.5144,17.5327,17.4717,17.4961,811200.0
2010-06-18 09:35:00,28.65,28.7,28.65,28.68,30000.0,17.5022,17.5327,17.5022,17.5205,30000.0
2010-06-18 09:40:00,28.67,28.67,28.56,28.57,73900.0,17.5144,17.5144,17.4472,17.4533,73900.0
2010-06-18 09:45:00,28.57,28.58,28.51,28.51,39200.0,17.4533,17.4594,17.4167,17.4167,39200.0
2010-06-18 09:50:00,28.52,28.54,28.5,28.51,39100.0,17.4228,17.435,17.4106,17.4167,39100.0
2010-06-18 09:55:00,28.51,28.51,28.46,28.47,26500.0,17.4167,17.4167,17.3861,17.3922,26500.0
2010-06-18 10:00:00,28.47,28.5,28.47,28.47,35900.0,17.3922,17.4106,17.3922,17.3922,35900.0
2010-06-18 10:05:00,28.48,28.54,28.48,28.54,22500.0,17.3984,17.435,17.3984,17.435,22500.0
2010-06-18 10:10:00,28.54,28.61,28.54,28.56,33000.0,17.435,17.4778,17.435,17.4472,33000.0
2010-06-18 10:15:00,28.56,28.57,28.55,28.56,21400.0,17.4472,17.4533,17.4411,17.4472,21400.0
2010-06-18 10:20:00,28.56,28.57,28.52,28.52,33800.0,17.4472,17.4533,17.4228,17.4228,33800.0
2010-06-18 10:25:00,28.52,28.61,28.52,28.6,47400.0,17.4228,17.4778,17.4228,17.4717,47400.0
2010-06-18 10:30:00,28.6,28.65,28.6,28.65,30200.0,17.4717,17.5022,17.4717,17.5022,30200.0
2010-06-18 10:35:00,28.64,28.68,28.61,28.65,49300.0,17.4961,17.5205,17.4778,17.5022,49300.0
2010-06-18 10:40:00,28.65,28.67,28.63,28.66,25800.0,17.5022,17.5144,17.49,17.5083,25800.0
2010-06-18 10:45:00,28.67,28.7,28.67,28.7,24000.0,17.5144,17.5327,17.5144,17.5327,24000.0
2010-06-18 10:50:00,28.7,28.7,28.67,28.68,19600.0,17.5327,17.5327,17.5144,17.5205,19600.0
2010-06-18 10:55:00,28.68,28.71,28.67,28.7,45900.0,17.5205,17.5389,17.5144,17.5327,45900.0
2010-06-18 11:00:00,28.7,28.73,28.67,28.72,90800.0,17.5327,17.5511,17.5144,17.545,90800.0
2010-06-18 11:05:00,28.72,28.72,28.68,28.68,63600.0,17.545,17.545,17.5205,17.5205,63600.0
2010-06-18 11:10:00,28.69,28.69,28.61,28.62,35600.0,17.5266,17.5266,17.4778,17.4839,35600.0
2010-06-18 11:15:00,28.61,28.62,28.57,28.57,42600.0,17.4778,17.4839,17.4533,17.4533,42600.0
2010-06-18 11:20:00,28.57,28.58,28.55,28.58,20700.0,17.4533,17.4594,17.4411,17.4594,20700.0
2010-06-18 11:25:00,28.58,28.58,28.52,28.53,38700.0,17.4594,17.4594,17.4228,17.4289,38700.0
2010-06-18 11:30:00,28.53,28.6,28.52,28.57,57600.0,17.4289,17.4717,17.4228,17.4533,57600.0
2010-06-18 11:35:00,28.58,28.6,28.52,28.52,42800.0,17.4594,17.4717,17.4228,17.4228,42800.0
2010-06-18 11:40:00,28.52,28.53,28.49,28.51,20900.0,17.4228,17.4289,17.4045,17.4167,20900.0
2010-06-18 11:45:00,28.51,28.57,28.5,28.57,21200.0,17.4167,17.4533,17.4106,17.4533,21200.0
2010-06-18 11:50:00,28.56,28.61,28.56,28.6,43600.0,17.4472,17.4778,17.4472,17.4717,43600.0
2010-06-18 11:55:00,28.59,28.6,28.57,28.58,28300.0,17.4656,17.4717,17.4533,17.4594,28300.0
2010-06-18 12:00:00,28.57,28.61,28.51,28.52,104000.0,17.4533,17.4778,17.4167,17.4228,104000.0
2010-06-18 12:05:00,28.52,28.52,28.47,28.48,80100.0,17.4228,17.4228,17.3922,17.3984,80100.0
2010-06-18 12:10:00,28.47,28.48,28.45,28.45,23100.0,17.3922,17.3984,17.38,17.38,23100.0
2010-06-18 12:15:00,28.45,28.46,28.41,28.42,64800.0,17.38,17.3861,17.3556,17.3617,64800.0
2010-06-18 12:20:00,28.41,28.42,28.35,28.37,55900.0,17.3556,17.3617,17.3189,17.3312,55900.0
2010-06-18 12:25:00,28.37,28.38,28.35,28.36,18500.0,17.3312,17.3373,17.3189,17.325,18500.0
2010-06-18 12:30:00,28.36,28.38,28.33,28.36,34500.0,17.325,17.3373,17.3067,17.325,34500.0
2010-06-18 12:35:00,28.35,28.36,28.34,28.36,14900.0,17.3189,17.325,17.3128,17.325,14900.0
2010-06-18 12:40:00,28.36,28.38,28.34,28.36,32700.0,17.325,17.3373,17.3128,17.325,32700.0
2010-06-18 12:45:00,28.37,28.39,28.36,28.39,27700.0,17.3312,17.3434,17.325,17.3434,27700.0
2010-06-18 12:50:00,28.39,28.43,28.39,28.43,13900.0,17.3434,17.3678,17.3434,17.3678,13900.0
2010-06-18 12:55:00,28.44,28.44,28.41,28.41,18500.0,17.3739,17.3739,17.3556,17.3556,18500.0
2010-06-18 13:00:00,28.41,28.48,28.41,28.47,56000.0,17.3556,17.3984,17.3556,17.3922,56000.0
2010-06-18 13:05:00,28.46,28.46,28.41,28.41,63500.0,17.3861,17.3861,17.3556,17.3556,63500.0
2010-06-18 13:10:00,28.42,28.44,28.41,28.44,16900.0,17.3617,17.3739,17.3556,17.3739,16900.0
2010-06-18 13:15:00,28.45,28.46,28.44,28.44,17800.0,17.38,17.3861,17.3739,17.3739,17800.0
2010-06-18 13:20:00,28.45,28.45,28.44,28.45,11800.0,17.38,17.38,17.3739,17.38,11800.0
2010-06-18 13:25:00,28.44,28.45,28.41,28.43,28100.0,17.3739,17.38,17.3556,17.3678,28100.0
2010-06-18 13:30:00,28.42,28.43,28.39,28.41,27200.0,17.3617,17.3678,17.3434,17.3556,27200.0
2010-06-18 13:35:00,28.41,28.42,28.4,28.42,60000.0,17.3556,17.3617,17.3495,17.3617,60000.0
2010-06-18 13:40:00,28.42,28.42,28.38,28.39,35000.0,17.3617,17.3617,17.3373,17.3434,35000.0
2010-06-18 13:45:00,28.39,28.4,28.33,28.33,57600.0,17.3434,17.3495,17.3067,17.3067,57600.0
2010-06-18 13:50:00,28.33,28.34,28.3,28.32,49300.0,17.3067,17.3128,17.2884,17.3006,49300.0
2010-06-18 13:55:00,28.32,28.34,28.3,28.31,53200.0,17.3006,17.3128,17.2884,17.2945,53200.0
2010-06-18 14:00:00,28.32,28.32,28.3,28.31,44000.0,17.3006,17.3006,17.2884,17.2945,44000.0
2010-06-18 14:05:00,28.31,28.31,28.29,28.29,27500.0,17.2945,17.2945,17.2823,17.2823,27500.0
2010-06-18 14:10:00,28.29,28.35,28.29,28.33,35800.0,17.2823,17.3189,17.2823,17.3067,35800.0
2010-06-18 14:15:00,28.33,28.37,28.33,28.36,40800.0,17.3067,17.3312,17.3067,17.325,40800.0
2010-06-18 14:20:00,28.35,28.39,28.35,28.35,36500.0,17.3189,17.3434,17.3189,17.3189,36500.0
2010-06-18 14:25:00,28.35,28.4,28.35,28.4,28900.0,17.3189,17.3495,17.3189,17.3495,28900.0
2010-06-18 14:30:00,28.4,28.4,28.37,28.37,32600.0,17.3495,17.3495,17.3312,17.3312,32600.0
2010-06-18 14:35:00,28.37,28.41,28.34,28.39,43100.0,17.3312,17.3556,17.3128,17.3434,43100.0
2010-06-18 14:40:00,28.4,28.41,28.38,28.38,27400.0,17.3495,17.3556,17.3373,17.3373,27400.0
2010-06-18 14:45:00,28.38,28.42,28.38,28.41,40900.0,17.3373,17.3617,17.3373,17.3556,40900.0
2010-06-18 14:50:00,28.4,28.42,28.39,28.42,17200.0,17.3495,17.3617,17.3434,17.3617,17200.0
2010-06-18 14:55:00,28.42,28.44,28.41,28.43,19600.0,17.3617,17.3739,17.3556,17.3678,19600.0
2010-06-18 15:00:00,28.42,28.43,28.38,28.39,33800.0,17.3617,17.3678,17.3373,17.3434,33800.0
2010-06-18 15:05:00,28.38,28.42,28.37,28.38,29500.0,17.3373,17.3617,17.3312,17.3373,29500.0
2010-06-18 15:10:00,28.38,28.39,28.37,28.38,21600.0,17.3373,17.3434,17.3312,17.3373,21600.0
2010-06-18 15:15:00,28.38,28.41,28.36,28.36,36300.0,17.3373,17.3556,17.325,17.325,36300.0
2010-06-18 15:20:00,28.36,28.39,28.35,28.39,20500.0,17.325,17.3434,17.3189,17.3434,20500.0
2010-06-18 15:25:00,28.39,28.41,28.33,28.34,158700.0,17.3434,17.3556,17.3067,17.3128,158700.0
2010-06-18 15:30:00,28.34,28.37,28.32,28.32,61100.0,17.3128,17.3312,17.3006,17.3006,61100.0
2010-06-18 15:35:00,28.32,28.32,28.27,28.32,201100.0,17.3006,17.3006,17.2701,17.3006,201100.0
2010-06-18 15:40:00,28.32,28.34,28.31,28.34,33900.0,17.3006,17.3128,17.2945,17.3128,33900.0
2010-06-18 15:45:00,28.34,28.37,28.34,28.36,53600.0,17.3128,17.3312,17.3128,17.325,53600.0
2010-06-18 15:50:00,28.36,28.36,28.34,28.36,115400.0,17.325,17.325,17.3128,17.325,115400.0
2010-06-18 15:55:00,28.35,28.37,28.33,28.33,238000.0,17.3189,17.3312,17.3067,17.3067,238000.0
2010-06-21 09:30:00,28.51,28.87,28.49,28.5,68200.0,17.4167,17.6366,17.4045,17.4106,68200.0
2010-06-21 09:35:00,28.48,28.51,28.47,28.5,63300.0,17.3984,17.4167,17.3922,17.4106,63300.0
2010-06-21 09:40:00,28.49,28.49,28.4,28.44,41600.0,17.4045,17.4045,17.3495,17.3739,41600.0
2010-06-21 09:45:00,28.44,28.47,28.38,28.47,42900.0,17.3739,17.3922,17.3373,17.3922,42900.0
2010-06-21 09:50:00,28.46,28.47,28.41,28.42,56800.0,17.3861,17.3922,17.3556,17.3617,56800.0
2010-06-21 09:55:00,28.43,28.45,28.42,28.43,56600.0,17.3678,17.38,17.3617,17.3678,56600.0
2010-06-21 10:00:00,28.42,28.47,28.42,28.47,25300.0,17.3617,17.3922,17.3617,17.3922,25300.0
2010-06-21 10:05:00,28.47,28.5,28.45,28.46,39500.0,17.3922,17.4106,17.38,17.3861,39500.0
2010-06-21 10:10:00,28.46,28.47,28.42,28.43,72800.0,17.3861,17.3922,17.3617,17.3678,72800.0
2010-06-21 10:15:00,28.43,28.45,28.4,28.4,43000.0,17.3678,17.38,17.3495,17.3495,43000.0
2010-06-21 10:20:00,28.4,28.45,28.39,28.39,25400.0,17.3495,17.38,17.3434,17.3434,25400.0
2010-06-21 10:25:00,28.39,28.42,28.36,28.37,49700.0,17.3434,17.3617,17.325,17.3312,49700.0
2010-06-21 10:30:00,28.36,28.38,28.32,28.34,45000.0,17.325,17.3373,17.3006,17.3128,45000.0
2010-06-21 10:35:00,28.34,28.44,28.34,28.42,24100.0,17.3128,17.3739,17.3128,17.3617,24100.0
2010-06-21 10:40:00,28.42,28.42,28.36,28.4,41500.0,17.3617,17.3617,17.325,17.3495,41500.0
2010-06-21 10:45:00,28.41,28.43,28.36,28.37,13700.0,17.3556,17.3678,17.325,17.3312,13700.0
2010-06-21 10:50:00,28.37,28.37,28.32,28.36,41800.0,17.3312,17.3312,17.3006,17.325,41800.0
2010-06-21 10:55:00,28.35,28.35,28.31,28.33,29000.0,17.3189,17.3189,17.2945,17.3067,29000.0
2010-06-21 11:00:00,28.33,28.34,28.29,28.29,49700.0,17.3067,17.3128,17.2823,17.2823,49700.0
2010-06-21 11:05:00,28.29,28.31,28.28,28.31,30800.0,17.2823,17.2945,17.2762,17.2945,30800.0
2010-06-21 11:10:00,28.31,28.31,28.29,28.29,7600.0,17.2945,17.2945,17.2823,17.2823,7600.0
2010-06-21 11:15:00,28.3,28.33,28.29,28.3,35400.0,17.2884,17.3067,17.2823,17.2884,35400.0
2010-06-21 11:20:00,28.29,28.34,28.28,28.3,30100.0,17.2823,17.3128,17.2762,17.2884,30100.0
2010-06-21 11:25:00,28.3,28.32,28.27,28.32,17500.0,17.2884,17.3006,17.2701,17.3006,17500.0
2010-06-21 11:30:00,28.32,28.37,28.32,28.37,13100.0,17.3006,17.3312,17.3006,17.3312,13100.0
2010-06-21 11:35:00,28.37,28.38,28.33,28.33,16800.0,17.3312,17.3373,17.3067,17.3067,16800.0
2010-06-21 11:40:00,28.32,28.34,28.31,28.31,39500.0,17.3006,17.3128,17.2945,17.2945,39500.0
2010-06-21 11:45:00,28.31,28.31,28.25,28.26,35800.0,17.2945,17.2945,17.2578,17.264,35800.0
2010-06-21 11:50:00,28.25,28.29,28.25,28.28,28900.0,17.2578,17.2823,17.2578,17.2762,28900.0
2010-06-21 11:55:00,28.28,28.29,28.26,28.28,11800.0,17.2762,17.2823,17.264,17.2762,11800.0
2010-06-21 12:00:00,28.28,28.3,28.26,28.27,26200.0,17.2762,17.2884,17.264,17.2701,26200.0
2010-06-21 12:05:00,28.27,28.27,28.23,28.25,20300.0,17.2701,17.2701,17.2456,17.2578,20300.0
2010-06-21 12:10:00,28.24,28.28,28.24,28.27,18100.0,17.2517,17.2762,17.2517,17.2701,18100.0
2010-06-21 12:15:00,28.28,28.3,28.26,28.26,13900.0,17.2762,17.2884,17.264,17.264,13900.0
2010-06-21 12:20:00,28.27,28.29,28.25,28.26,25200.0,17.2701,17.2823,17.2578,17.264,25200.0
2010-06-21 12:25:00,28.25,28.26,28.23,28.23,23000.0,17.2578,17.264,17.2456,17.2456,23000.0
2010-06-21 12:30:00,28.23,28.3,28.21,28.29,26800.0,17.2456,17.2884,17.2334,17.2823,26800.0
2010-06-21 12:35:00,28.28,28.3,28.27,28.3,17800.0,17.2762,17.2884,17.2701,17.2884,17800.0
2010-06-21 12:40:00,28.3,28.32,28.28,28.3,27000.0,17.2884,17.3006,17.2762,17.2884,27000.0
2010-06-21 12:45:00,28.29,28.31,28.28,28.29,103200.0,17.2823,17.2945,17.2762,17.2823,103200.0
2010-06-21 12:50:00,28.29,28.31,28.22,28.22,72200.0,17.2823,17.2945,17.2395,17.2395,72200.0
2010-06-21 12:55:00,28.22,28.3,28.22,28.29,26500.0,17.2395,17.2884,17.2395,17.2823,26500.0
2010-06-21 13:00:00,28.3,28.33,28.28,28.33,37100.0,17.2884,17.3067,17.2762,17.3067,37100.0
2010-06-21 13:05:00,28.33,28.33,28.27,28.31,30200.0,17.3067,17.3067,17.2701,17.2945,30200.0
2010-06-21 13:10:00,28.31,28.35,28.31,28.35,21200.0,17.2945,17.3189,17.2945,17.3189,21200.0
2010-06-21 13:15:00,28.35,28.35,28.31,28.31,14700.0,17.3189,17.3189,17.2945,17.2945,14700.0
2010-06-21 13:20:00,28.31,28.33,28.3,28.32,22300.0,17.2945,17.3067,17.2884,17.3006,22300.0
2010-06-21 13:25:00,28.32,28.38,28.32,28.38,24800.0,17.3006,17.3373,17.3006,17.3373,24800.0
2010-06-21 13:30:00,28.38,28.38,28.31,28.35,29000.0,17.3373,17.3373,17.2945,17.3189,29000.0
2010-06-21 13:35:00,28.35,28.35,28.28,28.29,37900.0,17.3189,17.3189,17.2762,17.2823,37900.0
2010-06-21 13:40:00,28.29,28.32,28.29,28.29,20200.0,17.2823,17.3006,17.2823,17.2823,20200.0
2010-06-21 13:45:00,28.3,28.35,28.29,28.33,21600.0,17.2884,17.3189,17.2823,17.3067,21600.0
2010-06-21 13:50:00,28.34,28.37,28.34,28.35,43800.0,17.3128,17.3312,17.3128,17.3189,43800.0
2010-06-21 13:55:00,28.36,28.36,28.32,28.34,20100.0,17.325,17.325,17.3006,17.3128,20100.0
2010-06-21 14:00:00,28.33,28.37,28.32,28.32,25900.0,17.3067,17.3312,17.3006,17.3006,25900.0
2010-06-21 14:05:00,28.31,28.36,28.31,28.35,18200.0,17.2945,17.325,17.2945,17.3189,18200.0
2010-06-21 14:10:00,28.35,28.39,28.35,28.37,15700.0,17.3189,17.3434,17.3189,17.3312,15700.0
2010-06-21 14:15:00,28.38,28.43,28.38,28.41,27000.0,17.3373,17.3678,17.3373,17.3556,27000.0
2010-06-21 14:20:00,28.42,28.42,28.4,28.41,25200.0,17.3617,17.3617,17.3495,17.3556,25200.0
2010-06-21 14:25:00,28.4,28.4,28.32,28.34,35900.0,17.3495,17.3495,17.3006,17.3128,35900.0
2010-06-21 14:30:00,28.34,28.35,28.31,28.33,25500.0,17.3128,17.3189,17.2945,17.3067,25500.0
2010-06-21 14:35:00,28.33,28.34,28.3,28.31,40300.0,17.3067,17.3128,17.2884,17.2945,40300.0
2010-06-21 14:40:00,28.3,28.32,28.28,28.28,29300.0,17.2884,17.3006,17.2762,17.2762,29300.0
2010-06-21 14:45:00,28.29,28.3,28.24,28.24,23600.0,17.2823,17.2884,17.2517,17.2517,23600.0
2010-06-21 14:50:00,28.25,28.27,28.21,28.23,71200.0,17.2578,17.2701,17.2334,17.2456,71200.0
2010-06-21 14:55:00,28.23,28.26,28.22,28.23,26300.0,17.2456,17.264,17.2395,17.2456,26300.0
2010-06-21 15:00:00,28.23,28.27,28.2,28.2,25400.0,17.2456,17.2701,17.2273,17.2273,25400.0
2010-06-21 15:05:00,28.2,28.22,28.15,28.18,71300.0,17.2273,17.2395,17.1968,17.2151,71300.0
2010-06-21 15:10:00,28.17,28.17,28.06,28.07,70000.0,17.209,17.209,17.1418,17.1479,70000.0
2010-06-21 15:15:00,28.06,28.11,28.01,28.01,57700.0,17.1418,17.1723,17.1112,17.1112,57700.0
2010-06-21 15:20:00,28.01,28.08,28.01,28.08,53300.0,17.1112,17.154,17.1112,17.154,53300.0
2010-06-21 15:25:00,28.08,28.13,28.07,28.09,44200.0,17.154,17.1845,17.1479,17.1601,44200.0
2010-06-21 15:30:00,28.09,28.12,28.04,28.12,37200.0,17.1601,17.1784,17.1296,17.1784,37200.0
2010-06-21 15:35:00,28.12,28.15,28.11,28.11,71600.0,17.1784,17.1968,17.1723,17.1723,71600.0
2010-06-21 15:40:00,28.11,28.15,28.0,28.03,78300.0,17.1723,17.1968,17.1051,17.1234,78300.0
2010-06-21 15:45:00,28.03,28.06,28.01,28.03,70800.0,17.1234,17.1418,17.1112,17.1234,70800.0
2010-06-21 15:50:00,28.04,28.13,28.04,28.12,105200.0,17.1296,17.1845,17.1296,17.1784,105200.0
2010-06-21 15:55:00,28.11,28.17,28.11,28.15,122800.0,17.1723,17.209,17.1723,17.1968,122800.0
2010-06-22 09:30:00,28.23,28.37,28.23,28.34,33900.0,17.2456,17.3312,17.2456,17.3128,33900.0
2010-06-22 09:35:00,28.35,28.38,28.17,28.19,96400.0,17.3189,17.3373,17.209,17.2212,96400.0
2010-06-22 09:40:00,28.19,28.22,28.19,28.21,55700.0,17.2212,17.2395,17.2212,17.2334,55700.0
2010-06-22 09:45:00,28.2,28.22,28.16,28.21,100900.0,17.2273,17.2395,17.2029,17.2334,100900.0
2010-06-22 09:50:00,28.2,28.21,28.16,28.18,27800.0,17.2273,17.2334,17.2029,17.2151,27800.0
2010-06-22 09:55:00,28.18,28.2,28.04,28.04,77800.0,17.2151,17.2273,17.1296,17.1296,77800.0
2010-06-22 10:00:00,28.03,28.03,27.97,27.99,102100.0,17.1234,17.1234,17.0868,17.099,102100.0
2010-06-22 10:05:00,27.99,28.01,27.96,28.0,78100.0,17.099,17.1112,17.0807,17.1051,78100.0
2010-06-22 10:10:00,28.0,28.02,27.98,28.01,37900.0,17.1051,17.1173,17.0929,17.1112,37900.0
2010-06-22 10:15:00,28.01,28.02,27.95,27.96,50300.0,17.1112,17.1173,17.0746,17.0807,50300.0
2010-06-22 10:20:00,27.96,28.0,27.94,27.99,33000.0,17.0807,17.1051,17.0685,17.099,33000.0
2010-06-22 10:25:00,27.99,28.02,27.98,28.0,64800.0,17.099,17.1173,17.0929,17.1051,64800.0
2010-06-22 10:30:00,27.99,28.0,27.97,27.98,33800.0,17.099,17.1051,17.0868,17.0929,33800.0
2010-06-22 10:35:00,27.98,28.01,27.98,28.0,57800.0,17.0929,17.1112,17.0929,17.1051,57800.0
2010-06-22 10:40:00,27.99,28.02,27.99,28.01,80900.0,17.099,17.1173,17.099,17.1112,80900.0
2010-06-22 10:45:00,28.02,28.06,28.0,28.05,21000.0,17.1173,17.1418,17.1051,17.1357,21000.0
2010-06-22 10:50:00,28.05,28.08,28.03,28.08,54600.0,17.1357,17.154,17.1234,17.154,54600.0
2010-06-22 10:55:00,28.08,28.11,28.08,28.09,13100.0,17.154,17.1723,17.154,17.1601,13100.0
2010-06-22 11:00:00,28.08,28.11,28.08,28.1,20300.0,17.154,17.1723,17.154,17.1662,20300.0
2010-06-22 11:05:00,28.09,28.09,28.03,28.05,19100.0,17.1601,17.1601,17.1234,17.1357,19100.0
2010-06-22 11:10:00,28.05,28.08,28.05,28.08,24800.0,17.1357,17.154,17.1357,17.154,24800.0
2010-06-22 11:15:00,28.08,28.1,28.07,28.09,12200.0,17.154,17.1662,17.1479,17.1601,12200.0
2010-06-22 11:20:00,28.09,28.12,28.07,28.09,29800.0,17.1601,17.1784,17.1479,17.1601,29800.0
2010-06-22 11:25:00,28.1,28.11,28.07,28.11,28900.0,17.1662,17.1723,17.1479,17.1723,28900.0
2010-06-22 11:30:00,28.1,28.12,28.09,28.1,61400.0,17.1662,17.1784,17.1601,17.1662,61400.0
2010-06-22 11:35:00,28.1,28.17,28.1,28.15,18500.0,17.1662,17.209,17.1662,17.1968,18500.0
2010-06-22 11:40:00,28.15,28.15,28.09,28.13,33300.0,17.1968,17.1968,17.1601,17.1845,33300.0
2010-06-22 11:45:00,28.14,28.17,28.14,28.16,22700.0,17.1906,17.209,17.1906,17.2029,22700.0
2010-06-22 11:50:00,28.17,28.17,28.11,28.13,33500.0,17.209,17.209,17.1723,17.1845,33500.0
2010-06-22 11:55:00,28.13,28.14,28.1,28.12,26700.0,17.1845,17.1906,17.1662,17.1784,26700.0
2010-06-22 12:00:00,28.13,28.14,28.09,28.09,42200.0,17.1845,17.1906,17.1601,17.1601,42200.0
2010-06-22 12:05:00,28.1,28.12,28.09,28.11,12900.0,17.1662,17.1784,17.1601,17.1723,12900.0
2010-06-22 12:10:00,28.12,28.15,28.09,28.12,25100.0,17.1784,17.1968,17.1601,17.1784,25100.0
2010-06-22 12:15:00,28.11,28.14,28.1,28.14,19500.0,17.1723,17.1906,17.1662,17.1906,19500.0
2010-06-22 12:20:00,28.14,28.17,28.12,28.17,41600.0,17.1906,17.209,17.1784,17.209,41600.0
2010-06-22 12:25:00,28.17,28.2,28.13,28.13,50900.0,17.209,17.2273,17.1845,17.1845,50900.0
2010-06-22 12:30:00,28.14,28.14,28.11,28.13,23500.0,17.1906,17.1906,17.1723,17.1845,23500.0
2010-06-22 12:35:00,28.13,28.13,28.1,28.11,36100.0,17.1845,17.1845,17.1662,17.1723,36100.0
2010-06-22 12:40:00,28.11,28.14,28.11,28.13,44500.0,17.1723,17.1906,17.1723,17.1845,44500.0
2010-06-22 12:45:00,28.13,28.16,28.12,28.13,41600.0,17.1845,17.2029,17.1784,17.1845,41600.0
2010-06-22 12:50:00,28.12,28.15,28.1,28.14,19900.0,17.1784,17.1968,17.1662,17.1906,19900.0
2010-06-22 12:55:00,28.15,28.16,28.13,28.13,18600.0,17.1968,17.2029,17.1845,17.1845,18600.0
2010-06-22 13:00:00,28.13,28.16,28.11,28.15,98200.0,17.1845,17.2029,17.1723,17.1968,98200.0
2010-06-22 13:05:00,28.15,28.17,28.13,28.15,13300.0,17.1968,17.209,17.1845,17.1968,13300.0
2010-06-22 13:10:00,28.16,28.16,28.14,28.15,9800.0,17.2029,17.2029,17.1906,17.1968,9800.0
2010-06-22 13:15:00,28.15,28.16,28.14,28.15,39500.0,17.1968,17.2029,17.1906,17.1968,39500.0
2010-06-22 13:20:00,28.15,28.17,28.1,28.16,52100.0,17.1968,17.209,17.1662,17.2029,52100.0
2010-06-22 13:25:00,28.16,28.16,28.11,28.13,68100.0,17.2029,17.2029,17.1723,17.1845,68100.0
2010-06-22 13:30:00,28.14,28.16,28.09,28.09,26000.0,17.1906,17.2029,17.1601,17.1601,26000.0
2010-06-22 13:35:00,28.09,28.11,28.09,28.1,44500.0,17.1601,17.1723,17.1601,17.1662,44500.0
2010-06-22 13:40:00,28.09,28.14,28.08,28.13,72800.0,17.1601,17.1906,17.154,17.1845,72800.0
2010-06-22 13:45:00,28.13,28.14,28.09,28.13,30100.0,17.1845,17.1906,17.1601,17.1845,30100.0
2010-06-22 13:50:00,28.13,28.13,28.09,28.1,52000.0,17.1845,17.1845,17.1601,17.1662,52000.0
2010-06-22 13:55:00,28.09,28.1,28.08,28.09,12800.0,17.1601,17.1662,17.154,17.1601,12800.0
2010-06-22 14:00:00,28.08,28.09,28.02,28.02,23500.0,17.154,17.1601,17.1173,17.1173,23500.0
2010-06-22 14:05:00,28.01,28.04,28.0,28.0,31800.0,17.1112,17.1296,17.1051,17.1051,31800.0
2010-06-22 14:10:00,28.0,28.03,27.99,27.99,55400.0,17.1051,17.1234,17.099,17.099,55400.0
2010-06-22 14:15:00,27.99,28.03,27.99,28.02,52400.0,17.099,17.1234,17.099,17.1173,52400.0
2010-06-22 14:20:00,28.02,28.03,27.98,27.98,19200.0,17.1173,17.1234,17.0929,17.0929,19200.0
2010-06-22 14:25:00,27.99,27.99,27.95,27.97,29700.0,17.099,17.099,17.0746,17.0868,29700.0
2010-06-22 14:30:00,27.97,28.0,27.95,27.96,29000.0,17.0868,17.1051,17.0746,17.0807,29000.0
2010-06-22 14:35:00,27.95,27.99,27.95,27.98,49700.0,17.0746,17.099,17.0746,17.0929,49700.0
2010-06-22 14:40:00,27.97,27.97,27.88,27.89,67900.0,17.0868,17.0868,17.0318,17.0379,67900.0
2010-06-22 14:45:00,27.88,27.92,27.85,27.86,31200.0,17.0318,17.0562,17.0135,17.0196,31200.0
2010-06-22 14:50:00,27.86,27.89,27.84,27.88,40800.0,17.0196,17.0379,17.0074,17.0318,40800.0
2010-06-22 14:55:00,27.87,27.87,27.79,27.83,49600.0,17.0257,17.0257,16.9768,17.0013,49600.0
2010-06-22 15:00:00,27.83,27.87,27.82,27.87,30300.0,17.0013,17.0257,16.9952,17.0257,30300.0
2010-06-22 15:05:00,27.87,27.87,27.82,27.82,33200.0,17.0257,17.0257,16.9952,16.9952,33200.0
2010-06-22 15:10:00,27.83,27.88,27.8,27.86,35700.0,17.0013,17.0318,16.9829,17.0196,35700.0
2010-06-22 15:15:00,27.85,27.88,27.83,27.86,22600.0,17.0135,17.0318,17.0013,17.0196,22600.0
2010-06-22 15:20:00,27.86,27.88,27.81,27.82,70000.0,17.0196,17.0318,16.9891,16.9952,70000.0
2010-06-22 15:25:00,27.82,27.86,27.79,27.8,29200.0,16.9952,17.0196,16.9768,16.9829,29200.0
2010-06-22 15:30:00,27.81,27.81,27.73,27.77,60800.0,16.9891,16.9891,16.9402,16.9646,60800.0
2010-06-22 15:35:00,27.77,27.79,27.75,27.79,47300.0,16.9646,16.9768,16.9524,16.9768,47300.0
2010-06-22 15:40:00,27.79,27.8,27.74,27.76,89300.0,16.9768,16.9829,16.9463,16.9585,89300.0
2010-06-22 15:45:00,27.76,27.79,27.75,27.77,55700.0,16.9585,16.9768,16.9524,16.9646,55700.0
2010-06-22 15:50:00,27.76,27.79,27.71,27.74,138200.0,16.9585,16.9768,16.928,16.9463,138200.0
2010-06-22 15:55:00,27.73,27.74,27.69,27.74,114800.0,16.9402,16.9463,16.9157,16.9463,114800.0
2010-06-23 09:30:00,27.75,27.94,27.75,27.82,53700.0,16.9524,17.0685,16.9524,16.9952,53700.0
2010-06-23 09:35:00,27.82,27.83,27.69,27.74,45300.0,16.9952,17.0013,16.9157,16.9463,45300.0
2010-06-23 09:40:00,27.74,27.75,27.6,27.65,40500.0,16.9463,16.9524,16.8608,16.8913,40500.0
2010-06-23 09:45:00,27.65,27.67,27.63,27.66,22700.0,16.8913,16.9035,16.8791,16.8974,22700.0
2010-06-23 09:50:00,27.66,27.71,27.63,27.68,72500.0,16.8974,16.928,16.8791,16.9096,72500.0
2010-06-23 09:55:00,27.69,27.74,27.63,27.71,72800.0,16.9157,16.9463,16.8791,16.928,72800.0
2010-06-23 10:00:00,27.7,27.71,27.51,27.53,113400.0,16.9219,16.928,16.8058,16.818,113400.0
2010-06-23 10:05:00,27.53,27.55,27.44,27.49,56800.0,16.818,16.8302,16.763,16.7936,56800.0
2010-06-23 10:10:00,27.48,27.52,27.46,27.49,46500.0,16.7875,16.8119,16.7752,16.7936,46500.0
2010-06-23 10:15:00,27.49,27.51,27.44,27.49,76400.0,16.7936,16.8058,16.763,16.7936,76400.0
2010-06-23 10:20:00,27.49,27.49,27.46,27.46,50900.0,16.7936,16.7936,16.7752,16.7752,50900.0
2010-06-23 10:25:00,27.47,27.47,27.4,27.41,52800.0,16.7813,16.7813,16.7386,16.7447,52800.0
2010-06-23 10:30:00,27.41,27.51,27.4,27.5,64900.0,16.7447,16.8058,16.7386,16.7997,64900.0
2010-06-23 10:35:00,27.5,27.51,27.48,27.49,48700.0,16.7997,16.8058,16.7875,16.7936,48700.0
2010-06-23 10:40:00,27.48,27.53,27.45,27.52,48200.0,16.7875,16.818,16.7691,16.8119,48200.0
2010-06-23 10:45:00,27.52,27.53,27.49,27.5,31600.0,16.8119,16.818,16.7936,16.7997,31600.0
2010-06-23 10:50:00,27.5,27.51,27.49,27.51,25100.0,16.7997,16.8058,16.7936,16.8058,25100.0
2010-06-23 10:55:00,27.51,27.53,27.5,27.5,15600.0,16.8058,16.818,16.7997,16.7997,15600.0
2010-06-23 11:00:00,27.5,27.5,27.45,27.46,27500.0,16.7997,16.7997,16.7691,16.7752,27500.0
2010-06-23 11:05:00,27.47,27.52,27.46,27.52,29500.0,16.7813,16.8119,16.7752,16.8119,29500.0
2010-06-23 11:10:00,27.52,27.52,27.44,27.49,90300.0,16.8119,16.8119,16.763,16.7936,90300.0
2010-06-23 11:15:00,27.5,27.51,27.47,27.48,107800.0,16.7997,16.8058,16.7813,16.7875,107800.0
2010-06-23 11:20:00,27.47,27.51,27.47,27.49,126900.0,16.7813,16.8058,16.7813,16.7936,126900.0
2010-06-23 11:25:00,27.48,27.5,27.48,27.5,55000.0,16.7875,16.7997,16.7875,16.7997,55000.0
2010-06-23 11:30:00,27.5,27.5,27.49,27.49,17300.0,16.7997,16.7997,16.7936,16.7936,17300.0
2010-06-23 11:35:00,27.49,27.49,27.42,27.42,28000.0,16.7936,16.7936,16.7508,16.7508,28000.0
2010-06-23 11:40:00,27.42,27.44,27.4,27.42,35800.0,16.7508,16.763,16.7386,16.7508,35800.0
2010-06-23 11:45:00,27.41,27.44,27.41,27.44,37900.0,16.7447,16.763,16.7447,16.763,37900.0
2010-06-23 11:50:00,27.43,27.43,27.4,27.41,25500.0,16.7569,16.7569,16.7386,16.7447,25500.0
2010-06-23 11:55:00,27.4,27.5,27.4,27.49,40000.0,16.7386,16.7997,16.7386,16.7936,40000.0
2010-06-23 12:00:00,27.5,27.5,27.49,27.5,50600.0,16.7997,16.7997,16.7936,16.7997,50600.0
2010-06-23 12:05:00,27.5,27.53,27.5,27.52,12200.0,16.7997,16.818,16.7997,16.8119,12200.0
2010-06-23 12:10:00,27.53,27.53,27.46,27.46,32000.0,16.818,16.818,16.7752,16.7752,32000.0
2010-06-23 12:15:00,27.46,27.5,27.45,27.5,34800.0,16.7752,16.7997,16.7691,16.7997,34800.0
2010-06-23 12:20:00,27.49,27.5,27.48,27.49,20000.0,16.7936,16.7997,16.7875,16.7936,20000.0
2010-06-23 12:25:00,27.49,27.49,27.48,27.49,17500.0,16.7936,16.7936,16.7875,16.7936,17500.0
2010-06-23 12:30:00,27.49,27.49,27.48,27.49,4200.0,16.7936,16.7936,16.7875,16.7936,4200.0
2010-06-23 12:35:00,27.49,27.5,27.48,27.49,35100.0,16.7936,16.7997,16.7875,16.7936,35100.0
2010-06-23 12:40:00,27.49,27.5,27.49,27.5,5200.0,16.7936,16.7997,16.7936,16.7997,5200.0
2010-06-23 12:45:00,27.5,27.5,27.47,27.49,87400.0,16.7997,16.7997,16.7813,16.7936,87400.0
2010-06-23 12:50:00,27.48,27.51,27.48,27.49,22300.0,16.7875,16.8058,16.7875,16.7936,22300.0
2010-06-23 12:55:00,27.49,27.5,27.44,27.45,44800.0,16.7936,16.7997,16.763,16.7691,44800.0
2010-06-23 13:00:00,27.44,27.49,27.44,27.48,35700.0,16.763,16.7936,16.763,16.7875,35700.0
2010-06-23 13:05:00,27.49,27.49,27.47,27.49,20000.0,16.7936,16.7936,16.7813,16.7936,20000.0
2010-06-23 13:10:00,27.49,27.5,27.48,27.5,13100.0,16.7936,16.7997,16.7875,16.7997,13100.0
2010-06-23 13:15:00,27.5,27.5,27.44,27.44,32600.0,16.7997,16.7997,16.763,16.763,32600.0
2010-06-23 13:20:00,27.44,27.45,27.43,27.43,15700.0,16.763,16.7691,16.7569,16.7569,15700.0
2010-06-23 13:25:00,27.43,27.45,27.43,27.44,37300.0,16.7569,16.7691,16.7569,16.763,37300.0
2010-06-23 13:30:00,27.44,27.46,27.44,27.44,24800.0,16.763,16.7752,16.763,16.763,24800.0
2010-06-23 13:35:00,27.44,27.46,27.4,27.42,109300.0,16.763,16.7752,16.7386,16.7508,109300.0
2010-06-23 13:40:00,27.42,27.45,27.41,27.45,21800.0,16.7508,16.7691,16.7447,16.7691,21800.0
2010-06-23 13:45:00,27.45,27.45,27.42,27.43,28000.0,16.7691,16.7691,16.7508,16.7569,28000.0
2010-06-23 13:50:00,27.45,27.49,27.44,27.48,43300.0,16.7691,16.7936,16.763,16.7875,43300.0
2010-06-23 13:55:00,27.48,27.5,27.47,27.5,27400.0,16.7875,16.7997,16.7813,16.7997,27400.0
2010-06-23 14:00:00,27.49,27.52,27.49,27.51,34500.0,16.7936,16.8119,16.7936,16.8058,34500.0
2010-06-23 14:05:00,27.51,27.52,27.49,27.49,31900.0,16.8058,16.8119,16.7936,16.7936,31900.0
2010-06-23 14:10:00,27.49,27.5,27.45,27.46,35500.0,16.7936,16.7997,16.7691,16.7752,35500.0
2010-06-23 14:15:00,27.45,27.48,27.38,27.48,95300.0,16.7691,16.7875,16.7264,16.7875,95300.0
2010-06-23 14:20:00,27.47,27.48,27.4,27.41,49900.0,16.7813,16.7875,16.7386,16.7447,49900.0
2010-06-23 14:25:00,27.42,27.53,27.39,27.53,56000.0,16.7508,16.818,16.7325,16.818,56000.0
2010-06-23 14:30:00,27.53,27.6,27.52,27.56,184500.0,16.818,16.8608,16.8119,16.8363,184500.0
2010-06-23 14:35:00,27.56,27.58,27.52,27.53,67100.0,16.8363,16.8485,16.8119,16.818,67100.0
2010-06-23 14:40:00,27.53,27.54,27.42,27.42,85100.0,16.818,16.8241,16.7508,16.7508,85100.0
2010-06-23 14:45:00,27.42,27.47,27.4,27.42,82600.0,16.7508,16.7813,16.7386,16.7508,82600.0
2010-06-23 14:50:00,27.41,27.47,27.37,27.45,57000.0,16.7447,16.7813,16.7203,16.7691,57000.0
2010-06-23 14:55:00,27.45,27.46,27.41,27.43,37300.0,16.7691,16.7752,16.7447,16.7569,37300.0
2010-06-23 15:00:00,27.43,27.47,27.4,27.41,107200.0,16.7569,16.7813,16.7386,16.7447,107200.0
2010-06-23 15:05:00,27.41,27.42,27.37,27.4,102900.0,16.7447,16.7508,16.7203,16.7386,102900.0
2010-06-23 15:10:00,27.4,27.47,27.4,27.42,98600.0,16.7386,16.7813,16.7386,16.7508,98600.0
2010-06-23 15:15:00,27.41,27.43,27.37,27.38,106900.0,16.7447,16.7569,16.7203,16.7264,106900.0
2010-06-23 15:20:00,27.38,27.42,27.36,27.4,123600.0,16.7264,16.7508,16.7141,16.7386,123600.0
2010-06-23 15:25:00,27.4,27.43,27.36,27.4,228700.0,16.7386,16.7569,16.7141,16.7386,228700.0
2010-06-23 15:30:00,27.41,27.41,27.33,27.41,190500.0,16.7447,16.7447,16.6958,16.7447,190500.0
2010-06-23 15:35:00,27.4,27.41,27.37,27.4,134000.0,16.7386,16.7447,16.7203,16.7386,134000.0
2010-06-23 15:40:00,27.4,27.42,27.39,27.42,196900.0,16.7386,16.7508,16.7325,16.7508,196900.0
2010-06-23 15:45:00,27.41,27.42,27.38,27.4,323800.0,16.7447,16.7508,16.7264,16.7386,323800.0
2010-06-23 15:50:00,27.41,27.44,27.38,27.39,193400.0,16.7447,16.763,16.7264,16.7325,193400.0
2010-06-23 15:55:00,27.4,27.42,27.37,27.42,285200.0,16.7386,16.7508,16.7203,16.7508,285200.0
2010-06-24 09:30:00,26.88,27.24,26.5,27.19,326600.0,16.4209,16.6408,16.1888,16.6103,326600.0
2010-06-24 09:35:00,27.18,27.19,26.85,26.98,205200.0,16.6042,16.6103,16.4026,16.482,205200.0
2010-06-24 09:40:00,26.97,27.08,26.91,27.01,295900.0,16.4759,16.5431,16.4392,16.5003,295900.0
2010-06-24 09:45:00,27.01,27.22,26.99,27.16,152800.0,16.5003,16.6286,16.4881,16.592,152800.0
2010-06-24 09:50:00,27.16,27.2,27.07,27.2,85300.0,16.592,16.6164,16.537,16.6164,85300.0
2010-06-24 09:55:00,27.19,27.22,26.99,27.04,118400.0,16.6103,16.6286,16.4881,16.5187,118400.0
2010-06-24 10:00:00,27.05,27.08,27.02,27.04,72400.0,16.5248,16.5431,16.5064,16.5187,72400.0
2010-06-24 10:05:00,27.05,27.2,27.02,27.11,89200.0,16.5248,16.6164,16.5064,16.5614,89200.0
2010-06-24 10:10:00,27.09,27.14,27.0,27.02,74400.0,16.5492,16.5797,16.4942,16.5064,74400.0
2010-06-24 10:15:00,27.02,27.11,26.99,27.11,65400.0,16.5064,16.5614,16.4881,16.5614,65400.0
2010-06-24 10:20:00,27.11,27.3,27.11,27.22,112600.0,16.5614,16.6775,16.5614,16.6286,112600.0
2010-06-24 10:25:00,27.22,27.26,27.15,27.19,84900.0,16.6286,16.6531,16.5859,16.6103,84900.0
2010-06-24 10:30:00,27.2,27.21,27.09,27.1,61000.0,16.6164,16.6225,16.5492,16.5553,61000.0
2010-06-24 10:35:00,27.11,27.19,27.1,27.15,93100.0,16.5614,16.6103,16.5553,16.5859,93100.0
2010-06-24 10:40:00,27.15,27.15,26.97,26.97,68900.0,16.5859,16.5859,16.4759,16.4759,68900.0
2010-06-24 10:45:00,26.97,27.04,26.9,27.04,84000.0,16.4759,16.5187,16.4331,16.5187,84000.0
2010-06-24 10:50:00,27.04,27.04,26.87,26.88,77700.0,16.5187,16.5187,16.4148,16.4209,77700.0
2010-06-24 10:55:00,26.87,26.87,26.78,26.81,129600.0,16.4148,16.4148,16.3598,16.3782,129600.0
2010-06-24 11:00:00,26.82,26.82,26.69,26.81,121600.0,16.3843,16.3843,16.3048,16.3782,121600.0
2010-06-24 11:05:00,26.82,26.82,26.64,26.72,190100.0,16.3843,16.3843,16.2743,16.3232,190100.0
2010-06-24 11:10:00,26.72,26.75,26.71,26.72,75500.0,16.3232,16.3415,16.3171,16.3232,75500.0
2010-06-24 11:15:00,26.73,26.77,26.69,26.7,65500.0,16.3293,16.3537,16.3048,16.311,65500.0
2010-06-24 11:20:00,26.71,26.82,26.68,26.81,98600.0,16.3171,16.3843,16.2987,16.3782,98600.0
2010-06-24 11:25:00,26.81,26.88,26.81,26.83,48300.0,16.3782,16.4209,16.3782,16.3904,48300.0
2010-06-24 11:30:00,26.84,26.85,26.81,26.82,28300.0,16.3965,16.4026,16.3782,16.3843,28300.0
2010-06-24 11:35:00,26.82,26.88,26.81,26.81,43600.0,16.3843,16.4209,16.3782,16.3782,43600.0
2010-06-24 11:40:00,26.81,26.83,26.78,26.81,53200.0,16.3782,16.3904,16.3598,16.3782,53200.0
2010-06-24 11:45:00,26.81,26.84,26.78,26.8,51600.0,16.3782,16.3965,16.3598,16.372,51600.0
2010-06-24 11:50:00,26.81,26.81,26.73,26.77,67500.0,16.3782,16.3782,16.3293,16.3537,67500.0
2010-06-24 11:55:00,26.77,26.82,26.76,26.81,54600.0,16.3537,16.3843,16.3476,16.3782,54600.0
2010-06-24 12:00:00,26.81,26.95,26.81,26.94,71700.0,16.3782,16.4637,16.3782,16.4576,71700.0
2010-06-24 12:05:00,26.95,27.0,26.94,26.95,86200.0,16.4637,16.4942,16.4576,16.4637,86200.0
2010-06-24 12:10:00,26.95,26.97,26.89,26.96,72700.0,16.4637,16.4759,16.427,16.4698,72700.0
2010-06-24 12:15:00,26.97,26.98,26.96,26.96,14300.0,16.4759,16.482,16.4698,16.4698,14300.0
2010-06-24 12:20:00,26.97,27.02,26.96,26.96,60700.0,16.4759,16.5064,16.4698,16.4698,60700.0
2010-06-24 12:25:00,26.97,26.97,26.94,26.97,22300.0,16.4759,16.4759,16.4576,16.4759,22300.0
2010-06-24 12:30:00,26.97,26.97,26.93,26.94,26300.0,16.4759,16.4759,16.4515,16.4576,26300.0
2010-06-24 12:35:00,26.93,26.96,26.92,26.96,46600.0,16.4515,16.4698,16.4454,16.4698,46600.0
2010-06-24 12:40:00,26.96,26.98,26.93,26.93,46300.0,16.4698,16.482,16.4515,16.4515,46300.0
2010-06-24 12:45:00,26.93,26.97,26.92,26.95,24700.0,16.4515,16.4759,16.4454,16.4637,24700.0
2010-06-24 12:50:00,26.95,26.99,26.93,26.98,57400.0,16.4637,16.4881,16.4515,16.482,57400.0
2010-06-24 12:55:00,26.99,27.04,26.98,27.02,16100.0,16.4881,16.5187,16.482,16.5064,16100.0
2010-06-24 13:00:00,27.02,27.09,27.0,27.07,48300.0,16.5064,16.5492,16.4942,16.537,48300.0
2010-06-24 13:05:00,27.07,27.1,27.06,27.08,30600.0,16.537,16.5553,16.5309,16.5431,30600.0
2010-06-24 13:10:00,27.08,27.22,27.08,27.22,100700.0,16.5431,16.6286,16.5431,16.6286,100700.0
2010-06-24 13:15:00,27.22,27.27,27.18,27.2,100200.0,16.6286,16.6592,16.6042,16.6164,100200.0
2010-06-24 13:20:00,27.21,27.21,27.14,27.14,87800.0,16.6225,16.6225,16.5797,16.5797,87800.0
2010-06-24 13:25:00,27.14,27.15,27.1,27.13,23600.0,16.5797,16.5859,16.5553,16.5736,23600.0
2010-06-24 13:30:00,27.12,27.15,27.11,27.15,54100.0,16.5675,16.5859,16.5614,16.5859,54100.0
2010-06-24 13:35:00,27.15,27.16,27.11,27.11,51600.0,16.5859,16.592,16.5614,16.5614,51600.0
2010-06-24 13:40:00,27.11,27.13,27.08,27.09,31300.0,16.5614,16.5736,16.5431,16.5492,31300.0
2010-06-24 13:45:00,27.09,27.09,27.06,27.09,40500.0,16.5492,16.5492,16.5309,16.5492,40500.0
2010-06-24 13:50:00,27.09,27.14,27.08,27.14,73600.0,16.5492,16.5797,16.5431,16.5797,73600.0
2010-06-24 13:55:00,27.14,27.19,27.12,27.18,86200.0,16.5797,16.6103,16.5675,16.6042,86200.0
2010-06-24 14:00:00,27.17,27.18,27.09,27.09,42700.0,16.5981,16.6042,16.5492,16.5492,42700.0
2010-06-24 14:05:00,27.09,27.13,27.08,27.09,42500.0,16.5492,16.5736,16.5431,16.5492,42500.0
2010-06-24 14:10:00,27.09,27.09,27.05,27.05,35400.0,16.5492,16.5492,16.5248,16.5248,35400.0
2010-06-24 14:15:00,27.04,27.09,27.02,27.02,32400.0,16.5187,16.5492,16.5064,16.5064,32400.0
2010-06-24 14:20:00,27.03,27.03,26.96,26.97,134200.0,16.5126,16.5126,16.4698,16.4759,134200.0
2010-06-24 14:25:00,26.98,27.0,26.94,26.94,53300.0,16.482,16.4942,16.4576,16.4576,53300.0
2010-06-24 14:30:00,26.94,26.94,26.85,26.85,56000.0,16.4576,16.4576,16.4026,16.4026,56000.0
2010-06-24 14:35:00,26.86,26.9,26.84,26.86,100700.0,16.4087,16.4331,16.3965,16.4087,100700.0
2010-06-24 14:40:00,26.85,26.86,26.79,26.8,52800.0,16.4026,16.4087,16.3659,16.372,52800.0
2010-06-24 14:45:00,26.8,26.83,26.79,26.83,90600.0,16.372,16.3904,16.3659,16.3904,90600.0
2010-06-24 14:50:00,26.83,26.85,26.82,26.84,30200.0,16.3904,16.4026,16.3843,16.3965,30200.0
2010-06-24 14:55:00,26.84,26.85,26.8,26.81,35500.0,16.3965,16.4026,16.372,16.3782,35500.0
2010-06-24 15:00:00,26.8,26.86,26.8,26.84,76900.0,16.372,16.4087,16.372,16.3965,76900.0
2010-06-24 15:05:00,26.86,26.91,26.86,26.86,48000.0,16.4087,16.4392,16.4087,16.4087,48000.0
2010-06-24 15:10:00,26.87,26.88,26.76,26.79,72600.0,16.4148,16.4209,16.3476,16.3659,72600.0
2010-06-24 15:15:00,26.78,26.82,26.7,26.73,81000.0,16.3598,16.3843,16.311,16.3293,81000.0
2010-06-24 15:20:00,26.74,26.82,26.73,26.78,68400.0,16.3354,16.3843,16.3293,16.3598,68400.0
2010-06-24 15:25:00,26.79,26.88,26.76,26.87,104300.0,16.3659,16.4209,16.3476,16.4148,104300.0
2010-06-24 15:30:00,26.86,26.88,26.84,26.86,76600.0,16.4087,16.4209,16.3965,16.4087,76600.0
2010-06-24 15:35:00,26.86,26.89,26.83,26.84,86200.0,16.4087,16.427,16.3904,16.3965,86200.0
2010-06-24 15:40:00,26.84,26.86,26.8,26.84,117400.0,16.3965,16.4087,16.372,16.3965,117400.0
2010-06-24 15:45:00,26.85,26.85,26.78,26.8,136400.0,16.4026,16.4026,16.3598,16.372,136400.0
2010-06-24 15:50:00,26.8,26.83,26.77,26.82,185300.0,16.372,16.3904,16.3537,16.3843,185300.0
2010-06-24 15:55:00,26.81,26.81,26.76,26.78,157700.0,16.3782,16.3782,16.3476,16.3598,157700.0
2010-06-25 09:30:00,26.66,26.89,26.61,26.86,97300.0,16.2865,16.427,16.256,16.4087,97300.0
2010-06-25 09:35:00,26.85,26.85,26.68,26.76,48200.0,16.4026,16.4026,16.2987,16.3476,48200.0
2010-06-25 09:40:00,26.75,26.76,26.65,26.65,30800.0,16.3415,16.3476,16.2804,16.2804,30800.0
2010-06-25 09:45:00,26.65,26.67,26.6,26.64,34100.0,16.2804,16.2926,16.2499,16.2743,34100.0
2010-06-25 09:50:00,26.64,26.65,26.55,26.58,57200.0,16.2743,16.2804,16.2193,16.2376,57200.0
2010-06-25 09:55:00,26.57,26.64,26.57,26.62,55600.0,16.2315,16.2743,16.2315,16.2621,55600.0
2010-06-25 10:00:00,26.61,26.73,26.61,26.69,42600.0,16.256,16.3293,16.256,16.3048,42600.0
2010-06-25 10:05:00,26.69,26.75,26.68,26.73,58800.0,16.3048,16.3415,16.2987,16.3293,58800.0
2010-06-25 10:10:00,26.74,26.75,26.7,26.71,40200.0,16.3354,16.3415,16.311,16.3171,40200.0
2010-06-25 10:15:00,26.71,26.72,26.65,26.65,26200.0,16.3171,16.3232,16.2804,16.2804,26200.0
2010-06-25 10:20:00,26.66,26.66,26.59,26.6,32200.0,16.2865,16.2865,16.2438,16.2499,32200.0
2010-06-25 10:25:00,26.6,26.64,26.58,26.61,31500.0,16.2499,16.2743,16.2376,16.256,31500.0
2010-06-25 10:30:00,26.61,26.61,26.52,26.57,32500.0,16.256,16.256,16.201,16.2315,32500.0
2010-06-25 10:35:00,26.57,26.57,26.5,26.51,65600.0,16.2315,16.2315,16.1888,16.1949,65600.0
2010-06-25 10:40:00,26.51,26.53,26.5,26.51,70400.0,16.1949,16.2071,16.1888,16.1949,70400.0
2010-06-25 10:45:00,26.51,26.52,26.5,26.5,33200.0,16.1949,16.201,16.1888,16.1888,33200.0
2010-06-25 10:50:00,26.5,26.51,26.39,26.4,76200.0,16.1888,16.1949,16.1216,16.1277,76200.0
2010-06-25 10:55:00,26.41,26.44,26.39,26.4,46100.0,16.1338,16.1521,16.1216,16.1277,46100.0
2010-06-25 11:00:00,26.4,26.42,26.37,26.38,55900.0,16.1277,16.1399,16.1094,16.1155,55900.0
2010-06-25 11:05:00,26.38,26.45,26.38,26.44,45000.0,16.1155,16.1582,16.1155,16.1521,45000.0
2010-06-25 11:10:00,26.44,26.45,26.4,26.4,34800.0,16.1521,16.1582,16.1277,16.1277,34800.0
2010-06-25 11:15:00,26.4,26.41,26.38,26.39,30000.0,16.1277,16.1338,16.1155,16.1216,30000.0
2010-06-25 11:20:00,26.39,26.4,26.35,26.39,45800.0,16.1216,16.1277,16.0971,16.1216,45800.0
2010-06-25 11:25:00,26.4,26.48,26.38,26.45,36900.0,16.1277,16.1766,16.1155,16.1582,36900.0
2010-06-25 11:30:00,26.46,26.49,26.45,26.45,23100.0,16.1643,16.1827,16.1582,16.1582,23100.0
2010-06-25 11:35:00,26.45,26.46,26.4,26.4,28200.0,16.1582,16.1643,16.1277,16.1277,28200.0
2010-06-25 11:40:00,26.41,26.43,26.37,26.38,31000.0,16.1338,16.146,16.1094,16.1155,31000.0
2010-06-25 11:45:00,26.38,26.44,26.37,26.44,29800.0,16.1155,16.1521,16.1094,16.1521,29800.0
2010-06-25 11:50:00,26.44,26.46,26.42,26.42,52100.0,16.1521,16.1643,16.1399,16.1399,52100.0
2010-06-25 11:55:00,26.42,26.45,26.41,26.43,38600.0,16.1399,16.1582,16.1338,16.146,38600.0
2010-06-25 12:00:00,26.42,26.43,26.4,26.42,33200.0,16.1399,16.146,16.1277,16.1399,33200.0
2010-06-25 12:05:00,26.42,26.5,26.41,26.49,40900.0,16.1399,16.1888,16.1338,16.1827,40900.0
2010-06-25 12:10:00,26.49,26.52,26.49,26.51,33000.0,16.1827,16.201,16.1827,16.1949,33000.0
2010-06-25 12:15:00,26.51,26.54,26.5,26.53,36200.0,16.1949,16.2132,16.1888,16.2071,36200.0
2010-06-25 12:20:00,26.54,26.59,26.52,26.58,34500.0,16.2132,16.2438,16.201,16.2376,34500.0
2010-06-25 12:25:00,26.58,26.61,26.57,26.59,45500.0,16.2376,16.256,16.2315,16.2438,45500.0
2010-06-25 12:30:00,26.6,26.64,26.59,26.64,29700.0,16.2499,16.2743,16.2438,16.2743,29700.0
2010-06-25 12:35:00,26.64,26.64,26.57,26.57,39800.0,16.2743,16.2743,16.2315,16.2315,39800.0
2010-06-25 12:40:00,26.58,26.6,26.57,26.57,18900.0,16.2376,16.2499,16.2315,16.2315,18900.0
2010-06-25 12:45:00,26.57,26.62,26.57,26.62,24100.0,16.2315,16.2621,16.2315,16.2621,24100.0
2010-06-25 12:50:00,26.61,26.61,26.58,26.59,47100.0,16.256,16.256,16.2376,16.2438,47100.0
2010-06-25 12:55:00,26.6,26.64,26.59,26.62,31000.0,16.2499,16.2743,16.2438,16.2621,31000.0
2010-06-25 13:00:00,26.61,26.66,26.6,26.66,36500.0,16.256,16.2865,16.2499,16.2865,36500.0
2010-06-25 13:05:00,26.66,26.73,26.65,26.73,51700.0,16.2865,16.3293,16.2804,16.3293,51700.0
2010-06-25 13:10:00,26.74,26.75,26.7,26.71,66200.0,16.3354,16.3415,16.311,16.3171,66200.0
2010-06-25 13:15:00,26.71,26.78,26.7,26.76,76900.0,16.3171,16.3598,16.311,16.3476,76900.0
2010-06-25 13:20:00,26.75,26.77,26.75,26.77,13900.0,16.3415,16.3537,16.3415,16.3537,13900.0
2010-06-25 13:25:00,26.76,26.82,26.76,26.81,32000.0,16.3476,16.3843,16.3476,16.3782,32000.0
2010-06-25 13:30:00,26.81,26.85,26.8,26.85,21900.0,16.3782,16.4026,16.372,16.4026,21900.0
2010-06-25 13:35:00,26.85,26.87,26.81,26.83,80700.0,16.4026,16.4148,16.3782,16.3904,80700.0
2010-06-25 13:40:00,26.83,26.84,26.82,26.83,21300.0,16.3904,16.3965,16.3843,16.3904,21300.0
2010-06-25 13:45:00,26.83,26.84,26.78,26.78,32600.0,16.3904,16.3965,16.3598,16.3598,32600.0
2010-06-25 13:50:00,26.78,26.78,26.74,26.76,23400.0,16.3598,16.3598,16.3354,16.3476,23400.0
2010-06-25 13:55:00,26.76,26.77,26.74,26.77,30700.0,16.3476,16.3537,16.3354,16.3537,30700.0
2010-06-25 14:00:00,26.77,26.78,26.73,26.75,30300.0,16.3537,16.3598,16.3293,16.3415,30300.0
2010-06-25 14:05:00,26.75,26.75,26.67,26.71,58300.0,16.3415,16.3415,16.2926,16.3171,58300.0
2010-06-25 14:10:00,26.72,26.76,26.72,26.75,28400.0,16.3232,16.3476,16.3232,16.3415,28400.0
2010-06-25 14:15:00,26.76,26.77,26.74,26.76,30000.0,16.3476,16.3537,16.3354,16.3476,30000.0
2010-06-25 14:20:00,26.77,26.77,26.7,26.71,46200.0,16.3537,16.3537,16.311,16.3171,46200.0
2010-06-25 14:25:00,26.7,26.71,26.68,26.7,19300.0,16.311,16.3171,16.2987,16.311,19300.0
2010-06-25 14:30:00,26.7,26.71,26.65,26.68,28900.0,16.311,16.3171,16.2804,16.2987,28900.0
2010-06-25 14:35:00,26.68,26.7,26.67,26.69,31600.0,16.2987,16.311,16.2926,16.3048,31600.0
2010-06-25 14:40:00,26.69,26.72,26.68,26.68,34500.0,16.3048,16.3232,16.2987,16.2987,34500.0
2010-06-25 14:45:00,26.68,26.69,26.63,26.66,39200.0,16.2987,16.3048,16.2682,16.2865,39200.0
2010-06-25 14:50:00,26.66,26.67,26.65,26.65,23000.0,16.2865,16.2926,16.2804,16.2804,23000.0
2010-06-25 14:55:00,26.66,26.66,26.6,26.63,36000.0,16.2865,16.2865,16.2499,16.2682,36000.0
2010-06-25 15:00:00,26.63,26.64,26.58,26.61,40900.0,16.2682,16.2743,16.2376,16.256,40900.0
2010-06-25 15:05:00,26.6,26.6,26.57,26.59,25800.0,16.2499,16.2499,16.2315,16.2438,25800.0
2010-06-25 15:10:00,26.6,26.63,26.59,26.63,55200.0,16.2499,16.2682,16.2438,16.2682,55200.0
2010-06-25 15:15:00,26.62,26.63,26.58,26.59,105800.0,16.2621,16.2682,16.2376,16.2438,105800.0
2010-06-25 15:20:00,26.59,26.61,26.58,26.59,48100.0,16.2438,16.256,16.2376,16.2438,48100.0
2010-06-25 15:25:00,26.6,26.61,26.58,26.58,49400.0,16.2499,16.256,16.2376,16.2376,49400.0
2010-06-25 15:30:00,26.58,26.65,26.57,26.65,93800.0,16.2376,16.2804,16.2315,16.2804,93800.0
2010-06-25 15:35:00,26.65,26.65,26.62,26.64,77200.0,16.2804,16.2804,16.2621,16.2743,77200.0
2010-06-25 15:40:00,26.63,26.64,26.52,26.53,107800.0,16.2682,16.2743,16.201,16.2071,107800.0
2010-06-25 15:45:00,26.54,26.54,26.48,26.48,110700.0,16.2132,16.2132,16.1766,16.1766,110700.0
2010-06-25 15:50:00,26.48,26.5,26.45,26.49,160900.0,16.1766,16.1888,16.1582,16.1827,160900.0
2010-06-25 15:55:00,26.49,26.51,26.49,26.51,228300.0,16.1827,16.1949,16.1827,16.1949,228300.0
2010-06-28 09:30:00,26.51,26.72,26.51,26.54,38300.0,16.1949,16.3232,16.1949,16.2132,38300.0
2010-06-28 09:35:00,26.55,26.65,26.55,26.65,42100.0,16.2193,16.2804,16.2193,16.2804,42100.0
2010-06-28 09:40:00,26.65,26.66,26.57,26.59,51800.0,16.2804,16.2865,16.2315,16.2438,51800.0
2010-06-28 09:45:00,26.59,26.59,26.51,26.54,32700.0,16.2438,16.2438,16.1949,16.2132,32700.0
2010-06-28 09:50:00,26.54,26.55,26.49,26.51,25400.0,16.2132,16.2193,16.1827,16.1949,25400.0
2010-06-28 09:55:00,26.5,26.51,26.48,26.51,15700.0,16.1888,16.1949,16.1766,16.1949,15700.0
2010-06-28 10:00:00,26.51,26.55,26.49,26.54,22200.0,16.1949,16.2193,16.1827,16.2132,22200.0
2010-06-28 10:05:00,26.54,26.55,26.45,26.48,40000.0,16.2132,16.2193,16.1582,16.1766,40000.0
2010-06-28 10:10:00,26.47,26.48,26.41,26.46,27800.0,16.1704,16.1766,16.1338,16.1643,27800.0
2010-06-28 10:15:00,26.46,26.51,26.45,26.49,38400.0,16.1643,16.1949,16.1582,16.1827,38400.0
2010-06-28 10:20:00,26.5,26.56,26.49,26.56,28500.0,16.1888,16.2254,16.1827,16.2254,28500.0
2010-06-28 10:25:00,26.56,26.59,26.56,26.58,23200.0,16.2254,16.2438,16.2254,16.2376,23200.0
2010-06-28 10:30:00,26.59,26.6,26.52,26.52,23100.0,16.2438,16.2499,16.201,16.201,23100.0
2010-06-28 10:35:00,26.52,26.56,26.5,26.53,45600.0,16.201,16.2254,16.1888,16.2071,45600.0
2010-06-28 10:40:00,26.52,26.59,26.52,26.57,32000.0,16.201,16.2438,16.201,16.2315,32000.0
2010-06-28 10:45:00,26.57,26.65,26.56,26.61,33200.0,16.2315,16.2804,16.2254,16.256,33200.0
2010-06-28 10:50:00,26.61,26.62,26.59,26.62,14700.0,16.256,16.2621,16.2438,16.2621,14700.0
2010-06-28 10:55:00,26.61,26.63,26.58,26.61,15200.0,16.256,16.2682,16.2376,16.256,15200.0
2010-06-28 11:00:00,26.62,26.64,26.61,26.63,19300.0,16.2621,16.2743,16.256,16.2682,19300.0
2010-06-28 11:05:00,26.64,26.68,26.64,26.66,25800.0,16.2743,16.2987,16.2743,16.2865,25800.0
2010-06-28 11:10:00,26.67,26.67,26.64,26.67,78100.0,16.2926,16.2926,16.2743,16.2926,78100.0
2010-06-28 11:15:00,26.67,26.67,26.64,26.65,21100.0,16.2926,16.2926,16.2743,16.2804,21100.0
2010-06-28 11:20:00,26.66,26.68,26.64,26.65,16600.0,16.2865,16.2987,16.2743,16.2804,16600.0
2010-06-28 11:25:00,26.65,26.72,26.65,26.72,29200.0,16.2804,16.3232,16.2804,16.3232,29200.0
2010-06-28 11:30:00,26.73,26.74,26.71,26.72,28000.0,16.3293,16.3354,16.3171,16.3232,28000.0
2010-06-28 11:35:00,26.72,26.73,26.7,26.71,25300.0,16.3232,16.3293,16.311,16.3171,25300.0
2010-06-28 11:40:00,26.7,26.75,26.7,26.72,19900.0,16.311,16.3415,16.311,16.3232,19900.0
2010-06-28 11:45:00,26.72,26.73,26.7,26.73,18800.0,16.3232,16.3293,16.311,16.3293,18800.0
2010-06-28 11:50:00,26.73,26.74,26.69,26.69,15600.0,16.3293,16.3354,16.3048,16.3048,15600.0
2010-06-28 11:55:00,26.69,26.69,26.66,26.66,14900.0,16.3048,16.3048,16.2865,16.2865,14900.0
2010-06-28 12:00:00,26.65,26.69,26.65,26.65,29800.0,16.2804,16.3048,16.2804,16.2804,29800.0
2010-06-28 12:05:00,26.65,26.66,26.64,26.65,20500.0,16.2804,16.2865,16.2743,16.2804,20500.0
2010-06-28 12:10:00,26.65,26.65,26.62,26.62,23100.0,16.2804,16.2804,16.2621,16.2621,23100.0
2010-06-28 12:15:00,26.62,26.64,26.6,26.63,18300.0,16.2621,16.2743,16.2499,16.2682,18300.0
2010-06-28 12:20:00,26.62,26.64,26.6,26.63,16900.0,16.2621,16.2743,16.2499,16.2682,16900.0
2010-06-28 12:25:00,26.64,26.65,26.61,26.64,12700.0,16.2743,16.2804,16.256,16.2743,12700.0
2010-06-28 12:30:00,26.63,26.64,26.61,26.63,18400.0,16.2682,16.2743,16.256,16.2682,18400.0
2010-06-28 12:35:00,26.63,26.63,26.59,26.59,24100.0,16.2682,16.2682,16.2438,16.2438,24100.0
2010-06-28 12:40:00,26.6,26.61,26.56,26.61,18600.0,16.2499,16.256,16.2254,16.256,18600.0
2010-06-28 12:45:00,26.61,26.63,26.57,26.63,17000.0,16.256,16.2682,16.2315,16.2682,17000.0
2010-06-28 12:50:00,26.63,26.65,26.6,26.64,18400.0,16.2682,16.2804,16.2499,16.2743,18400.0
2010-06-28 12:55:00,26.63,26.64,26.62,26.62,7000.0,16.2682,16.2743,16.2621,16.2621,7000.0
2010-06-28 13:00:00,26.62,26.62,26.56,26.56,35600.0,16.2621,16.2621,16.2254,16.2254,35600.0
2010-06-28 13:05:00,26.57,26.59,26.56,26.56,17900.0,16.2315,16.2438,16.2254,16.2254,17900.0
2010-06-28 13:10:00,26.55,26.56,26.54,26.54,10800.0,16.2193,16.2254,16.2132,16.2132,10800.0
2010-06-28 13:15:00,26.54,26.56,26.52,26.54,20600.0,16.2132,16.2254,16.201,16.2132,20600.0
2010-06-28 13:20:00,26.54,26.6,26.54,26.59,17800.0,16.2132,16.2499,16.2132,16.2438,17800.0
2010-06-28 13:25:00,26.6,26.61,26.56,26.56,16900.0,16.2499,16.256,16.2254,16.2254,16900.0
2010-06-28 13:30:00,26.56,26.56,26.53,26.55,13800.0,16.2254,16.2254,16.2071,16.2193,13800.0
2010-06-28 13:35:00,26.54,26.6,26.54,26.6,21000.0,16.2132,16.2499,16.2132,16.2499,21000.0
2010-06-28 13:40:00,26.6,26.62,26.6,26.61,19100.0,16.2499,16.2621,16.2499,16.256,19100.0
2010-06-28 13:45:00,26.6,26.65,26.6,26.65,16200.0,16.2499,16.2804,16.2499,16.2804,16200.0
2010-06-28 13:50:00,26.65,26.65,26.63,26.63,16300.0,16.2804,16.2804,16.2682,16.2682,16300.0
2010-06-28 13:55:00,26.64,26.66,26.63,26.64,17600.0,16.2743,16.2865,16.2682,16.2743,17600.0
2010-06-28 14:00:00,26.64,26.64,26.62,26.64,15100.0,16.2743,16.2743,16.2621,16.2743,15100.0
2010-06-28 14:05:00,26.63,26.66,26.63,26.66,10600.0,16.2682,16.2865,16.2682,16.2865,10600.0
2010-06-28 14:10:00,26.66,26.72,26.66,26.72,59100.0,16.2865,16.3232,16.2865,16.3232,59100.0
2010-06-28 14:15:00,26.72,26.72,26.69,26.69,25400.0,16.3232,16.3232,16.3048,16.3048,25400.0
2010-06-28 14:20:00,26.69,26.7,26.66,26.67,28300.0,16.3048,16.311,16.2865,16.2926,28300.0
2010-06-28 14:25:00,26.67,26.7,26.66,26.66,24200.0,16.2926,16.311,16.2865,16.2865,24200.0
2010-06-28 14:30:00,26.66,26.67,26.64,26.66,28800.0,16.2865,16.2926,16.2743,16.2865,28800.0
2010-06-28 14:35:00,26.66,26.7,26.65,26.69,34200.0,16.2865,16.311,16.2804,16.3048,34200.0
2010-06-28 14:40:00,26.7,26.73,26.69,26.73,21500.0,16.311,16.3293,16.3048,16.3293,21500.0
2010-06-28 14:45:00,26.73,26.73,26.7,26.7,37700.0,16.3293,16.3293,16.311,16.311,37700.0
2010-06-28 14:50:00,26.71,26.71,26.69,26.69,22200.0,16.3171,16.3171,16.3048,16.3048,22200.0
2010-06-28 14:55:00,26.69,26.72,26.68,26.71,33900.0,16.3048,16.3232,16.2987,16.3171,33900.0
2010-06-28 15:00:00,26.71,26.76,26.71,26.73,63800.0,16.3171,16.3476,16.3171,16.3293,63800.0
2010-06-28 15:05:00,26.72,26.76,26.72,26.74,48200.0,16.3232,16.3476,16.3232,16.3354,48200.0
2010-06-28 15:10:00,26.74,26.75,26.71,26.71,74500.0,16.3354,16.3415,16.3171,16.3171,74500.0
2010-06-28 15:15:00,26.72,26.75,26.7,26.75,42800.0,16.3232,16.3415,16.311,16.3415,42800.0
2010-06-28 15:20:00,26.75,26.75,26.7,26.71,31400.0,16.3415,16.3415,16.311,16.3171,31400.0
2010-06-28 15:25:00,26.7,26.71,26.67,26.69,72000.0,16.311,16.3171,16.2926,16.3048,72000.0
2010-06-28 15:30:00,26.68,26.71,26.68,26.7,58900.0,16.2987,16.3171,16.2987,16.311,58900.0
2010-06-28 15:35:00,26.7,26.73,26.69,26.73,66100.0,16.311,16.3293,16.3048,16.3293,66100.0
2010-06-28 15:40:00,26.72,26.76,26.72,26.75,61200.0,16.3232,16.3476,16.3232,16.3415,61200.0
2010-06-28 15:45:00,26.75,26.75,26.71,26.72,70800.0,16.3415,16.3415,16.3171,16.3232,70800.0
2010-06-28 15:50:00,26.72,26.72,26.64,26.66,151600.0,16.3232,16.3232,16.2743,16.2865,151600.0
2010-06-28 15:55:00,26.65,26.66,26.6,26.61,168500.0,16.2804,16.2865,16.2499,16.256,168500.0
2010-06-29 09:30:00,26.39,26.41,26.2,26.26,73200.0,16.1216,16.1338,16.0055,16.0422,73200.0
2010-06-29 09:35:00,26.25,26.32,26.19,26.21,64000.0,16.0361,16.0788,15.9994,16.0116,64000.0
2010-06-29 09:40:00,26.2,26.2,26.11,26.12,66000.0,16.0055,16.0055,15.9505,15.9566,66000.0
2010-06-29 09:45:00,26.12,26.16,26.06,26.07,70200.0,15.9566,15.9811,15.92,15.9261,70200.0
2010-06-29 09:50:00,26.07,26.08,26.02,26.06,59400.0,15.9261,15.9322,15.8955,15.92,59400.0
2010-06-29 09:55:00,26.06,26.11,26.04,26.08,42500.0,15.92,15.9505,15.9078,15.9322,42500.0
2010-06-29 10:00:00,26.07,26.08,25.91,25.94,150300.0,15.9261,15.9322,15.8283,15.8467,150300.0
2010-06-29 10:05:00,25.93,26.01,25.92,25.99,40600.0,15.8406,15.8894,15.8345,15.8772,40600.0
2010-06-29 10:10:00,25.98,26.04,25.98,26.03,48500.0,15.8711,15.9078,15.8711,15.9017,48500.0
2010-06-29 10:15:00,26.03,26.03,25.97,26.01,50900.0,15.9017,15.9017,15.865,15.8894,50900.0
2010-06-29 10:20:00,26.0,26.05,25.98,26.01,59300.0,15.8833,15.9139,15.8711,15.8894,59300.0
2010-06-29 10:25:00,26.0,26.0,25.87,25.87,114800.0,15.8833,15.8833,15.8039,15.8039,114800.0
2010-06-29 10:30:00,25.87,25.99,25.87,25.97,32100.0,15.8039,15.8772,15.8039,15.865,32100.0
2010-06-29 10:35:00,25.97,25.99,25.94,25.98,33200.0,15.865,15.8772,15.8467,15.8711,33200.0
2010-06-29 10:40:00,25.99,26.01,25.95,25.96,44300.0,15.8772,15.8894,15.8528,15.8589,44300.0
2010-06-29 10:45:00,25.96,25.99,25.95,25.96,39400.0,15.8589,15.8772,15.8528,15.8589,39400.0
2010-06-29 10:50:00,25.97,25.98,25.93,25.95,85100.0,15.865,15.8711,15.8406,15.8528,85100.0
2010-06-29 10:55:00,25.95,26.03,25.95,26.03,48700.0,15.8528,15.9017,15.8528,15.9017,48700.0
2010-06-29 11:00:00,26.03,26.05,26.01,26.05,18500.0,15.9017,15.9139,15.8894,15.9139,18500.0
2010-06-29 11:05:00,26.04,26.08,26.01,26.07,40100.0,15.9078,15.9322,15.8894,15.9261,40100.0
2010-06-29 11:10:00,26.07,26.13,26.07,26.08,30600.0,15.9261,15.9627,15.9261,15.9322,30600.0
2010-06-29 11:15:00,26.09,26.09,26.02,26.02,23000.0,15.9383,15.9383,15.8955,15.8955,23000.0
2010-06-29 11:20:00,26.03,26.09,26.03,26.03,33000.0,15.9017,15.9383,15.9017,15.9017,33000.0
2010-06-29 11:25:00,26.04,26.05,25.98,25.99,26900.0,15.9078,15.9139,15.8711,15.8772,26900.0
2010-06-29 11:30:00,26.0,26.02,26.0,26.0,31200.0,15.8833,15.8955,15.8833,15.8833,31200.0
2010-06-29 11:35:00,26.0,26.01,25.97,25.98,30200.0,15.8833,15.8894,15.865,15.8711,30200.0
2010-06-29 11:40:00,25.98,25.99,25.96,25.98,30100.0,15.8711,15.8772,15.8589,15.8711,30100.0
2010-06-29 11:45:00,25.98,26.02,25.96,25.99,34700.0,15.8711,15.8955,15.8589,15.8772,34700.0
2010-06-29 11:50:00,25.98,26.0,25.94,25.94,39700.0,15.8711,15.8833,15.8467,15.8467,39700.0
2010-06-29 11:55:00,25.95,25.96,25.91,25.93,129100.0,15.8528,15.8589,15.8283,15.8406,129100.0
2010-06-29 12:00:00,25.93,25.94,25.91,25.91,69300.0,15.8406,15.8467,15.8283,15.8283,69300.0
2010-06-29 12:05:00,25.91,25.92,25.87,25.91,87700.0,15.8283,15.8345,15.8039,15.8283,87700.0
2010-06-29 12:10:00,25.9,25.92,25.88,25.91,44200.0,15.8222,15.8345,15.81,15.8283,44200.0
2010-06-29 12:15:00,25.9,25.93,25.89,25.9,45300.0,15.8222,15.8406,15.8161,15.8222,45300.0
2010-06-29 12:20:00,25.9,25.97,25.9,25.96,56000.0,15.8222,15.865,15.8222,15.8589,56000.0
2010-06-29 12:25:00,25.96,25.96,25.91,25.92,69500.0,15.8589,15.8589,15.8283,15.8345,69500.0
2010-06-29 12:30:00,25.91,25.92,25.9,25.9,49700.0,15.8283,15.8345,15.8222,15.8222,49700.0
2010-06-29 12:35:00,25.91,25.91,25.89,25.9,34300.0,15.8283,15.8283,15.8161,15.8222,34300.0
2010-06-29 12:40:00,25.9,25.94,25.89,25.94,63800.0,15.8222,15.8467,15.8161,15.8467,63800.0
2010-06-29 12:45:00,25.93,25.98,25.93,25.96,22800.0,15.8406,15.8711,15.8406,15.8589,22800.0
2010-06-29 12:50:00,25.97,25.97,25.95,25.97,22900.0,15.865,15.865,15.8528,15.865,22900.0
2010-06-29 12:55:00,25.97,26.0,25.96,25.99,51200.0,15.865,15.8833,15.8589,15.8772,51200.0
2010-06-29 13:00:00,25.99,26.01,25.97,26.01,81500.0,15.8772,15.8894,15.865,15.8894,81500.0
2010-06-29 13:05:00,26.0,26.02,25.99,26.02,36700.0,15.8833,15.8955,15.8772,15.8955,36700.0
2010-06-29 13:10:00,26.02,26.02,25.99,26.01,49900.0,15.8955,15.8955,15.8772,15.8894,49900.0
2010-06-29 13:15:00,26.02,26.02,25.99,26.0,39600.0,15.8955,15.8955,15.8772,15.8833,39600.0
2010-06-29 13:20:00,26.0,26.03,25.98,25.98,25100.0,15.8833,15.9017,15.8711,15.8711,25100.0
2010-06-29 13:25:00,25.97,26.01,25.97,26.0,26900.0,15.865,15.8894,15.865,15.8833,26900.0
2010-06-29 13:30:00,26.0,26.0,25.93,25.95,28100.0,15.8833,15.8833,15.8406,15.8528,28100.0
2010-06-29 13:35:00,25.93,25.96,25.92,25.95,29900.0,15.8406,15.8589,15.8345,15.8528,29900.0
2010-06-29 13:40:00,25.94,25.96,25.93,25.96,16200.0,15.8467,15.8589,15.8406,15.8589,16200.0
2010-06-29 13:45:00,25.97,25.99,25.96,25.99,32900.0,15.865,15.8772,15.8589,15.8772,32900.0
2010-06-29 13:50:00,25.98,25.99,25.96,25.98,38800.0,15.8711,15.8772,15.8589,15.8711,38800.0
2010-06-29 13:55:00,25.99,26.05,25.99,26.05,35900.0,15.8772,15.9139,15.8772,15.9139,35900.0
2010-06-29 14:00:00,26.04,26.04,25.99,26.01,25900.0,15.9078,15.9078,15.8772,15.8894,25900.0
2010-06-29 14:05:00,26.0,26.06,26.0,26.04,28900.0,15.8833,15.92,15.8833,15.9078,28900.0
2010-06-29 14:10:00,26.05,26.08,26.04,26.04,26500.0,15.9139,15.9322,15.9078,15.9078,26500.0
2010-06-29 14:15:00,26.04,26.06,26.02,26.02,126000.0,15.9078,15.92,15.8955,15.8955,126000.0
2010-06-29 14:20:00,26.03,26.05,26.0,26.05,22300.0,15.9017,15.9139,15.8833,15.9139,22300.0
2010-06-29 14:25:00,26.05,26.07,26.02,26.05,104900.0,15.9139,15.9261,15.8955,15.9139,104900.0
2010-06-29 14:30:00,26.05,26.07,26.02,26.06,114300.0,15.9139,15.9261,15.8955,15.92,114300.0
2010-06-29 14:35:00,26.07,26.08,26.05,26.06,159800.0,15.9261,15.9322,15.9139,15.92,159800.0
2010-06-29 14:40:00,26.06,26.07,26.05,26.06,56200.0,15.92,15.9261,15.9139,15.92,56200.0
2010-06-29 14:45:00,26.06,26.07,26.06,26.06,44900.0,15.92,15.9261,15.92,15.92,44900.0
2010-06-29 14:50:00,26.06,26.15,26.05,26.11,215700.0,15.92,15.975,15.9139,15.9505,215700.0
2010-06-29 14:55:00,26.11,26.11,26.05,26.06,97700.0,15.9505,15.9505,15.9139,15.92,97700.0
2010-06-29 15:00:00,26.05,26.1,26.05,26.1,81200.0,15.9139,15.9444,15.9139,15.9444,81200.0
2010-06-29 15:05:00,26.1,26.15,26.1,26.13,116400.0,15.9444,15.975,15.9444,15.9627,116400.0
2010-06-29 15:10:00,26.12,26.13,26.05,26.07,76200.0,15.9566,15.9627,15.9139,15.9261,76200.0
2010-06-29 15:15:00,26.07,26.1,26.05,26.05,86900.0,15.9261,15.9444,15.9139,15.9139,86900.0
2010-06-29 15:20:00,26.05,26.06,25.96,26.0,179200.0,15.9139,15.92,15.8589,15.8833,179200.0
2010-06-29 15:25:00,26.0,26.01,25.95,25.95,73800.0,15.8833,15.8894,15.8528,15.8528,73800.0
2010-06-29 15:30:00,25.95,26.02,25.91,26.01,128000.0,15.8528,15.8955,15.8283,15.8894,128000.0
2010-06-29 15:35:00,26.02,26.05,25.99,26.01,123300.0,15.8955,15.9139,15.8772,15.8894,123300.0
2010-06-29 15:40:00,26.02,26.02,25.97,25.98,182200.0,15.8955,15.8955,15.865,15.8711,182200.0
2010-06-29 15:45:00,25.98,25.98,25.85,25.88,184400.0,15.8711,15.8711,15.7917,15.81,184400.0
2010-06-29 15:50:00,25.87,25.98,25.83,25.98,270200.0,15.8039,15.8711,15.7795,15.8711,270200.0
2010-06-29 15:55:00,25.98,26.02,25.98,26.01,289400.0,15.8711,15.8955,15.8711,15.8894,289400.0
2010-06-30 09:30:00,26.05,26.05,25.78,25.78,52900.0,15.9139,15.9139,15.7489,15.7489,52900.0
2010-06-30 09:35:00,25.79,25.92,25.79,25.91,45800.0,15.755,15.8345,15.755,15.8283,45800.0
2010-06-30 09:40:00,25.92,26.01,25.91,25.97,41400.0,15.8345,15.8894,15.8283,15.865,41400.0
2010-06-30 09:45:00,25.97,26.03,25.95,25.96,47400.0,15.865,15.9017,15.8528,15.8589,47400.0
2010-06-30 09:50:00,25.97,26.02,25.94,25.99,53000.0,15.865,15.8955,15.8467,15.8772,53000.0
2010-06-30 09:55:00,25.98,25.99,25.94,25.95,50000.0,15.8711,15.8772,15.8467,15.8528,50000.0
2010-06-30 10:00:00,25.95,25.98,25.94,25.96,97100.0,15.8528,15.8711,15.8467,15.8589,97100.0
2010-06-30 10:05:00,25.95,25.98,25.93,25.93,36600.0,15.8528,15.8711,15.8406,15.8406,36600.0
2010-06-30 10:10:00,25.93,25.95,25.92,25.94,87600.0,15.8406,15.8528,15.8345,15.8467,87600.0
2010-06-30 10:15:00,25.94,25.99,25.94,25.96,35600.0,15.8467,15.8772,15.8467,15.8589,35600.0
2010-06-30 10:20:00,25.95,25.97,25.91,25.95,45700.0,15.8528,15.865,15.8283,15.8528,45700.0
2010-06-30 10:25:00,25.95,25.98,25.93,25.95,33200.0,15.8528,15.8711,15.8406,15.8528,33200.0
2010-06-30 10:30:00,25.95,26.02,25.95,26.0,109200.0,15.8528,15.8955,15.8528,15.8833,109200.0
2010-06-30 10:35:00,26.0,26.11,26.0,26.08,40700.0,15.8833,15.9505,15.8833,15.9322,40700.0
2010-06-30 10:40:00,26.09,26.1,25.99,25.99,49200.0,15.9383,15.9444,15.8772,15.8772,49200.0
2010-06-30 10:45:00,25.99,26.03,25.99,26.02,29400.0,15.8772,15.9017,15.8772,15.8955,29400.0
2010-06-30 10:50:00,26.02,26.06,25.98,26.06,47800.0,15.8955,15.92,15.8711,15.92,47800.0
2010-06-30 10:55:00,26.07,26.08,26.01,26.01,38300.0,15.9261,15.9322,15.8894,15.8894,38300.0
2010-06-30 11:00:00,26.01,26.08,26.0,26.06,35000.0,15.8894,15.9322,15.8833,15.92,35000.0
2010-06-30 11:05:00,26.06,26.08,26.03,26.03,29900.0,15.92,15.9322,15.9017,15.9017,29900.0
2010-06-30 11:10:00,26.04,26.09,26.03,26.04,54000.0,15.9078,15.9383,15.9017,15.9078,54000.0
2010-06-30 11:15:00,26.04,26.1,26.04,26.08,30800.0,15.9078,15.9444,15.9078,15.9322,30800.0
2010-06-30 11:20:00,26.08,26.09,26.05,26.08,42000.0,15.9322,15.9383,15.9139,15.9322,42000.0
2010-06-30 11:25:00,26.08,26.12,26.08,26.09,23700.0,15.9322,15.9566,15.9322,15.9383,23700.0
2010-06-30 11:30:00,26.09,26.13,26.08,26.09,50200.0,15.9383,15.9627,15.9322,15.9383,50200.0
2010-06-30 11:35:00,26.09,26.12,26.08,26.11,23300.0,15.9383,15.9566,15.9322,15.9505,23300.0
2010-06-30 11:40:00,26.11,26.14,26.1,26.1,27500.0,15.9505,15.9689,15.9444,15.9444,27500.0
2010-06-30 11:45:00,26.1,26.12,26.09,26.1,39800.0,15.9444,15.9566,15.9383,15.9444,39800.0
2010-06-30 11:50:00,26.09,26.12,26.08,26.08,15300.0,15.9383,15.9566,15.9322,15.9322,15300.0
2010-06-30 11:55:00,26.08,26.14,26.08,26.09,29200.0,15.9322,15.9689,15.9322,15.9383,29200.0
2010-06-30 12:00:00,26.1,26.1,26.08,26.1,34900.0,15.9444,15.9444,15.9322,15.9444,34900.0
2010-06-30 12:05:00,26.09,26.12,26.08,26.12,23400.0,15.9383,15.9566,15.9322,15.9566,23400.0
2010-06-30 12:10:00,26.13,26.15,26.12,26.14,77300.0,15.9627,15.975,15.9566,15.9689,77300.0
2010-06-30 12:15:00,26.15,26.17,26.13,26.17,38500.0,15.975,15.9872,15.9627,15.9872,38500.0
2010-06-30 12:20:00,26.17,26.19,26.15,26.19,45000.0,15.9872,15.9994,15.975,15.9994,45000.0
2010-06-30 12:25:00,26.18,26.19,26.16,26.17,29900.0,15.9933,15.9994,15.9811,15.9872,29900.0
2010-06-30 12:30:00,26.17,26.19,26.16,26.18,15900.0,15.9872,15.9994,15.9811,15.9933,15900.0
2010-06-30 12:35:00,26.18,26.18,26.17,26.17,11100.0,15.9933,15.9933,15.9872,15.9872,11100.0
2010-06-30 12:40:00,26.18,26.19,26.15,26.15,72300.0,15.9933,15.9994,15.975,15.975,72300.0
2010-06-30 12:45:00,26.15,26.16,26.14,26.16,38600.0,15.975,15.9811,15.9689,15.9811,38600.0
2010-06-30 12:50:00,26.15,26.18,26.15,26.18,21100.0,15.975,15.9933,15.975,15.9933,21100.0
2010-06-30 12:55:00,26.17,26.18,26.15,26.16,22400.0,15.9872,15.9933,15.975,15.9811,22400.0
2010-06-30 13:00:00,26.15,26.17,26.15,26.17,31500.0,15.975,15.9872,15.975,15.9872,31500.0
2010-06-30 13:05:00,26.16,26.17,26.1,26.13,27900.0,15.9811,15.9872,15.9444,15.9627,27900.0
2010-06-30 13:10:00,26.14,26.14,26.12,26.13,14300.0,15.9689,15.9689,15.9566,15.9627,14300.0
2010-06-30 13:15:00,26.13,26.15,26.12,26.15,16100.0,15.9627,15.975,15.9566,15.975,16100.0
2010-06-30 13:20:00,26.14,26.16,26.13,26.15,27700.0,15.9689,15.9811,15.9627,15.975,27700.0
2010-06-30 13:25:00,26.15,26.16,26.14,26.15,14500.0,15.975,15.9811,15.9689,15.975,14500.0
2010-06-30 13:30:00,26.15,26.16,26.1,26.11,60300.0,15.975,15.9811,15.9444,15.9505,60300.0
2010-06-30 13:35:00,26.11,26.12,26.1,26.1,24600.0,15.9505,15.9566,15.9444,15.9444,24600.0
2010-06-30 13:40:00,26.1,26.14,26.1,26.12,35500.0,15.9444,15.9689,15.9444,15.9566,35500.0
2010-06-30 13:45:00,26.13,26.16,26.13,26.16,39800.0,15.9627,15.9811,15.9627,15.9811,39800.0
2010-06-30 13:50:00,26.15,26.17,26.15,26.16,17700.0,15.975,15.9872,15.975,15.9811,17700.0
2010-06-30 13:55:00,26.16,26.17,26.16,26.16,24500.0,15.9811,15.9872,15.9811,15.9811,24500.0
2010-06-30 14:00:00,26.16,26.18,26.15,26.15,41400.0,15.9811,15.9933,15.975,15.975,41400.0
2010-06-30 14:05:00,26.16,26.17,26.12,26.12,73100.0,15.9811,15.9872,15.9566,15.9566,73100.0
2010-06-30 14:10:00,26.13,26.16,26.11,26.12,87100.0,15.9627,15.9811,15.9505,15.9566,87100.0
2010-06-30 14:15:00,26.12,26.17,26.11,26.15,71600.0,15.9566,15.9872,15.9505,15.975,71600.0
2010-06-30 14:20:00,26.15,26.16,26.1,26.11,84000.0,15.975,15.9811,15.9444,15.9505,84000.0
2010-06-30 14:25:00,26.11,26.15,26.09,26.13,53500.0,15.9505,15.975,15.9383,15.9627,53500.0
2010-06-30 14:30:00,26.13,26.17,26.13,26.17,90200.0,15.9627,15.9872,15.9627,15.9872,90200.0
2010-06-30 14:35:00,26.17,26.21,26.17,26.19,63200.0,15.9872,16.0116,15.9872,15.9994,63200.0
2010-06-30 14:40:00,26.18,26.21,26.18,26.2,71700.0,15.9933,16.0116,15.9933,16.0055,71700.0
2010-06-30 14:45:00,26.2,26.24,26.19,26.23,84100.0,16.0055,16.0299,15.9994,16.0238,84100.0
2010-06-30 14:50:00,26.23,26.25,26.22,26.24,40500.0,16.0238,16.0361,16.0177,16.0299,40500.0
2010-06-30 14:55:00,26.25,26.25,26.22,26.22,41800.0,16.0361,16.0361,16.0177,16.0177,41800.0
2010-06-30 15:00:00,26.22,26.23,26.21,26.22,67800.0,16.0177,16.0238,16.0116,16.0177,67800.0
2010-06-30 15:05:00,26.22,26.23,26.2,26.22,38900.0,16.0177,16.0238,16.0055,16.0177,38900.0
2010-06-30 15:10:00,26.23,26.23,26.16,26.16,45300.0,16.0238,16.0238,15.9811,15.9811,45300.0
2010-06-30 15:15:00,26.16,26.17,26.14,26.15,58900.0,15.9811,15.9872,15.9689,15.975,58900.0
2010-06-30 15:20:00,26.15,26.17,26.15,26.16,51300.0,15.975,15.9872,15.975,15.9811,51300.0
2010-06-30 15:25:00,26.16,26.17,26.13,26.16,182500.0,15.9811,15.9872,15.9627,15.9811,182500.0
2010-06-30 15:30:00,26.16,26.16,26.11,26.11,193900.0,15.9811,15.9811,15.9505,15.9505,193900.0
2010-06-30 15:35:00,26.12,26.14,26.05,26.05,126600.0,15.9566,15.9689,15.9139,15.9139,126600.0
2010-06-30 15:40:00,26.05,26.06,25.93,25.94,139900.0,15.9139,15.92,15.8406,15.8467,139900.0
2010-06-30 15:45:00,25.93,25.97,25.89,25.95,153200.0,15.8406,15.865,15.8161,15.8528,153200.0
2010-06-30 15:50:00,25.96,26.02,25.95,25.97,184300.0,15.8589,15.8955,15.8528,15.865,184300.0
2010-06-30 15:55:00,25.98,26.01,25.96,25.96,218000.0,15.8711,15.8894,15.8589,15.8589,218000.0
2010-07-01 09:30:00,26.04,26.04,25.77,25.83,107700.0,15.9078,15.9078,15.7428,15.7795,107700.0
2010-07-01 09:35:00,25.86,25.98,25.79,25.94,71800.0,15.7978,15.8711,15.755,15.8467,71800.0
2010-07-01 09:40:00,25.95,25.96,25.88,25.91,39400.0,15.8528,15.8589,15.81,15.8283,39400.0
2010-07-01 09:45:00,25.89,25.9,25.84,25.85,74000.0,15.8161,15.8222,15.7856,15.7917,74000.0
2010-07-01 09:50:00,25.85,25.9,25.85,25.88,50800.0,15.7917,15.8222,15.7917,15.81,50800.0
2010-07-01 09:55:00,25.88,25.9,25.84,25.88,44200.0,15.81,15.8222,15.7856,15.81,44200.0
2010-07-01 10:00:00,25.87,25.87,25.76,25.82,128500.0,15.8039,15.8039,15.7367,15.7734,128500.0
2010-07-01 10:05:00,25.82,25.87,25.82,25.85,94300.0,15.7734,15.8039,15.7734,15.7917,94300.0
2010-07-01 10:10:00,25.85,25.88,25.78,25.81,186500.0,15.7917,15.81,15.7489,15.7673,186500.0
2010-07-01 10:15:00,25.82,25.86,25.82,25.85,89000.0,15.7734,15.7978,15.7734,15.7917,89000.0
2010-07-01 10:20:00,25.85,25.88,25.83,25.86,82500.0,15.7917,15.81,15.7795,15.7978,82500.0
2010-07-01 10:25:00,25.86,25.87,25.8,25.85,99300.0,15.7978,15.8039,15.7611,15.7917,99300.0
2010-07-01 10:30:00,25.84,25.85,25.75,25.8,82600.0,15.7856,15.7917,15.7306,15.7611,82600.0
2010-07-01 10:35:00,25.8,25.82,25.69,25.7,69600.0,15.7611,15.7734,15.6939,15.7001,69600.0
2010-07-01 10:40:00,25.7,25.72,25.59,25.64,99300.0,15.7001,15.7123,15.6329,15.6634,99300.0
2010-07-01 10:45:00,25.63,25.75,25.63,25.75,111900.0,15.6573,15.7306,15.6573,15.7306,111900.0
2010-07-01 10:50:00,25.74,25.76,25.71,25.74,92800.0,15.7245,15.7367,15.7062,15.7245,92800.0
2010-07-01 10:55:00,25.74,25.8,25.74,25.75,120400.0,15.7245,15.7611,15.7245,15.7306,120400.0
2010-07-01 11:00:00,25.75,25.76,25.67,25.71,97200.0,15.7306,15.7367,15.6817,15.7062,97200.0
2010-07-01 11:05:00,25.7,25.7,25.58,25.58,91000.0,15.7001,15.7001,15.6267,15.6267,91000.0
2010-07-01 11:10:00,25.59,25.62,25.56,25.58,54600.0,15.6329,15.6512,15.6145,15.6267,54600.0
2010-07-01 11:15:00,25.57,25.64,25.57,25.62,63100.0,15.6206,15.6634,15.6206,15.6512,63100.0
2010-07-01 11:20:00,25.61,25.62,25.6,25.62,27200.0,15.6451,15.6512,15.639,15.6512,27200.0
2010-07-01 11:25:00,25.62,25.72,25.6,25.71,89500.0,15.6512,15.7123,15.639,15.7062,89500.0
2010-07-01 11:30:00,25.71,25.72,25.68,25.72,67600.0,15.7062,15.7123,15.6878,15.7123,67600.0
2010-07-01 11:35:00,25.72,25.76,25.71,25.75,48300.0,15.7123,15.7367,15.7062,15.7306,48300.0
2010-07-01 11:40:00,25.76,25.8,25.74,25.75,154200.0,15.7367,15.7611,15.7245,15.7306,154200.0
2010-07-01 11:45:00,25.75,25.78,25.75,25.77,72000.0,15.7306,15.7489,15.7306,15.7428,72000.0
2010-07-01 11:50:00,25.76,25.79,25.75,25.77,54800.0,15.7367,15.755,15.7306,15.7428,54800.0
2010-07-01 11:55:00,25.78,25.79,25.75,25.79,74600.0,15.7489,15.755,15.7306,15.755,74600.0
2010-07-01 12:00:00,25.78,25.78,25.74,25.75,102700.0,15.7489,15.7489,15.7245,15.7306,102700.0
2010-07-01 12:05:00,25.75,25.77,25.74,25.76,55100.0,15.7306,15.7428,15.7245,15.7367,55100.0
2010-07-01 12:10:00,25.75,25.78,25.74,25.76,56200.0,15.7306,15.7489,15.7245,15.7367,56200.0
2010-07-01 12:15:00,25.76,25.78,25.75,25.77,52800.0,15.7367,15.7489,15.7306,15.7428,52800.0
2010-07-01 12:20:00,25.76,25.77,25.74,25.75,70300.0,15.7367,15.7428,15.7245,15.7306,70300.0
2010-07-01 12:25:00,25.75,25.77,25.75,25.75,34600.0,15.7306,15.7428,15.7306,15.7306,34600.0
2010-07-01 12:30:00,25.75,25.81,25.75,25.81,31300.0,15.7306,15.7673,15.7306,15.7673,31300.0
2010-07-01 12:35:00,25.8,25.88,25.79,25.87,50900.0,15.7611,15.81,15.755,15.8039,50900.0
2010-07-01 12:40:00,25.87,25.98,25.86,25.95,117400.0,15.8039,15.8711,15.7978,15.8528,117400.0
2010-07-01 12:45:00,25.95,25.97,25.94,25.96,65100.0,15.8528,15.865,15.8467,15.8589,65100.0
2010-07-01 12:50:00,25.96,26.0,25.95,25.97,91500.0,15.8589,15.8833,15.8528,15.865,91500.0
2010-07-01 12:55:00,25.96,25.98,25.93,25.96,48500.0,15.8589,15.8711,15.8406,15.8589,48500.0
2010-07-01 13:00:00,25.96,25.97,25.95,25.96,90600.0,15.8589,15.865,15.8528,15.8589,90600.0
2010-07-01 13:05:00,25.97,26.0,25.95,25.99,88400.0,15.865,15.8833,15.8528,15.8772,88400.0
2010-07-01 13:10:00,25.99,26.0,25.93,25.95,36900.0,15.8772,15.8833,15.8406,15.8528,36900.0
2010-07-01 13:15:00,25.95,26.02,25.94,26.02,79300.0,15.8528,15.8955,15.8467,15.8955,79300.0
2010-07-01 13:20:00,26.02,26.03,25.99,26.0,49200.0,15.8955,15.9017,15.8772,15.8833,49200.0
2010-07-01 13:25:00,26.01,26.03,25.99,26.0,119200.0,15.8894,15.9017,15.8772,15.8833,119200.0
2010-07-01 13:30:00,26.0,26.06,26.0,26.04,63500.0,15.8833,15.92,15.8833,15.9078,63500.0
2010-07-01 13:35:00,26.04,26.04,25.99,26.04,51500.0,15.9078,15.9078,15.8772,15.9078,51500.0
2010-07-01 13:40:00,26.03,26.03,25.98,26.02,75600.0,15.9017,15.9017,15.8711,15.8955,75600.0
2010-07-01 13:45:00,26.03,26.03,25.94,25.97,97300.0,15.9017,15.9017,15.8467,15.865,97300.0
2010-07-01 13:50:00,25.97,26.0,25.96,25.99,73500.0,15.865,15.8833,15.8589,15.8772,73500.0
2010-07-01 13:55:00,25.99,26.02,25.98,26.01,38400.0,15.8772,15.8955,15.8711,15.8894,38400.0
2010-07-01 14:00:00,26.01,26.02,25.99,26.0,41400.0,15.8894,15.8955,15.8772,15.8833,41400.0
2010-07-01 14:05:00,26.0,26.0,25.96,25.97,54400.0,15.8833,15.8833,15.8589,15.865,54400.0
2010-07-01 14:10:00,25.98,26.05,25.98,26.04,49700.0,15.8711,15.9139,15.8711,15.9078,49700.0
2010-07-01 14:15:00,26.04,26.07,26.01,26.02,50300.0,15.9078,15.9261,15.8894,15.8955,50300.0
2010-07-01 14:20:00,26.01,26.01,25.93,25.99,208500.0,15.8894,15.8894,15.8406,15.8772,208500.0
2010-07-01 14:25:00,25.99,25.99,25.94,25.95,109700.0,15.8772,15.8772,15.8467,15.8528,109700.0
2010-07-01 14:30:00,25.95,25.95,25.9,25.91,92100.0,15.8528,15.8528,15.8222,15.8283,92100.0
2010-07-01 14:35:00,25.91,25.95,25.89,25.92,94100.0,15.8283,15.8528,15.8161,15.8345,94100.0
2010-07-01 14:40:00,25.93,25.93,25.82,25.83,128800.0,15.8406,15.8406,15.7734,15.7795,128800.0
2010-07-01 14:45:00,25.83,25.84,25.8,25.8,114000.0,15.7795,15.7856,15.7611,15.7611,114000.0
2010-07-01 14:50:00,25.81,25.84,25.76,25.84,105200.0,15.7673,15.7856,15.7367,15.7856,105200.0
2010-07-01 14:55:00,25.83,25.91,25.83,25.9,193100.0,15.7795,15.8283,15.7795,15.8222,193100.0
2010-07-01 15:00:00,25.9,25.95,25.9,25.92,136800.0,15.8222,15.8528,15.8222,15.8345,136800.0
2010-07-01 15:05:00,25.92,25.95,25.91,25.93,217400.0,15.8345,15.8528,15.8283,15.8406,217400.0
2010-07-01 15:10:00,25.92,25.93,25.88,25.88,149000.0,15.8345,15.8406,15.81,15.81,149000.0
2010-07-01 15:15:00,25.89,25.9,25.84,25.88,90200.0,15.8161,15.8222,15.7856,15.81,90200.0
2010-07-01 15:20:00,25.87,25.89,25.83,25.87,144500.0,15.8039,15.8161,15.7795,15.8039,144500.0
2010-07-01 15:25:00,25.86,25.91,25.84,25.89,363800.0,15.7978,15.8283,15.7856,15.8161,363800.0
2010-07-01 15:30:00,25.89,25.93,25.86,25.92,133400.0,15.8161,15.8406,15.7978,15.8345,133400.0
2010-07-01 15:35:00,25.93,25.96,25.92,25.92,199100.0,15.8406,15.8589,15.8345,15.8345,199100.0
2010-07-01 15:40:00,25.92,25.94,25.88,25.91,291600.0,15.8345,15.8467,15.81,15.8283,291600.0
2010-07-01 15:45:00,25.92,25.96,25.88,25.9,482900.0,15.8345,15.8589,15.81,15.8222,482900.0
2010-07-01 15:50:00,25.9,26.03,25.87,26.01,448600.0,15.8222,15.9017,15.8039,15.8894,448600.0
2010-07-01 15:55:00,26.01,26.01,25.99,26.0,370900.0,15.8894,15.8894,15.8772,15.8833,370900.0
2010-07-02 09:30:00,26.05,26.1,25.88,26.01,79200.0,15.9139,15.9444,15.81,15.8894,79200.0
2010-07-02 09:35:00,25.99,26.08,25.96,25.99,88300.0,15.8772,15.9322,15.8589,15.8772,88300.0
2010-07-02 09:40:00,25.99,26.01,25.92,25.94,117100.0,15.8772,15.8894,15.8345,15.8467,117100.0
2010-07-02 09:45:00,25.95,25.99,25.91,25.91,61500.0,15.8528,15.8772,15.8283,15.8283,61500.0
2010-07-02 09:50:00,25.91,25.91,25.82,25.82,38000.0,15.8283,15.8283,15.7734,15.7734,38000.0
2010-07-02 09:55:00,25.81,25.92,25.81,25.91,60900.0,15.7673,15.8345,15.7673,15.8283,60900.0
2010-07-02 10:00:00,25.9,25.92,25.83,25.83,135300.0,15.8222,15.8345,15.7795,15.7795,135300.0
2010-07-02 10:05:00,25.83,25.9,25.83,25.88,51800.0,15.7795,15.8222,15.7795,15.81,51800.0
2010-07-02 10:10:00,25.88,25.92,25.87,25.88,106600.0,15.81,15.8345,15.8039,15.81,106600.0
2010-07-02 10:15:00,25.88,25.88,25.78,25.78,125700.0,15.81,15.81,15.7489,15.7489,125700.0
2010-07-02 10:20:00,25.77,25.78,25.7,25.73,86400.0,15.7428,15.7489,15.7001,15.7184,86400.0
2010-07-02 10:25:00,25.73,25.74,25.67,25.73,77900.0,15.7184,15.7245,15.6817,15.7184,77900.0
2010-07-02 10:30:00,25.74,25.78,25.72,25.75,71500.0,15.7245,15.7489,15.7123,15.7306,71500.0
2010-07-02 10:35:00,25.76,25.76,25.67,25.71,66800.0,15.7367,15.7367,15.6817,15.7062,66800.0
2010-07-02 10:40:00,25.7,25.72,25.69,25.7,95500.0,15.7001,15.7123,15.6939,15.7001,95500.0
2010-07-02 10:45:00,25.7,25.74,25.65,25.74,184200.0,15.7001,15.7245,15.6695,15.7245,184200.0
2010-07-02 10:50:00,25.73,25.74,25.68,25.7,31000.0,15.7184,15.7245,15.6878,15.7001,31000.0
2010-07-02 10:55:00,25.69,25.72,25.65,25.65,234200.0,15.6939,15.7123,15.6695,15.6695,234200.0
2010-07-02 11:00:00,25.65,25.65,25.59,25.59,86800.0,15.6695,15.6695,15.6329,15.6329,86800.0
2010-07-02 11:05:00,25.59,25.64,25.58,25.6,96100.0,15.6329,15.6634,15.6267,15.639,96100.0
2010-07-02 11:10:00,25.59,25.65,25.58,25.65,50000.0,15.6329,15.6695,15.6267,15.6695,50000.0
2010-07-02 11:15:00,25.65,25.69,25.62,25.65,126000.0,15.6695,15.6939,15.6512,15.6695,126000.0
2010-07-02 11:20:00,25.65,25.66,25.62,25.66,69900.0,15.6695,15.6756,15.6512,15.6756,69900.0
2010-07-02 11:25:00,25.67,25.67,25.59,25.59,50900.0,15.6817,15.6817,15.6329,15.6329,50900.0
2010-07-02 11:30:00,25.59,25.62,25.59,25.6,60400.0,15.6329,15.6512,15.6329,15.639,60400.0
2010-07-02 11:35:00,25.61,25.61,25.46,25.47,167600.0,15.6451,15.6451,15.5534,15.5596,167600.0
2010-07-02 11:40:00,25.47,25.5,25.46,25.48,79300.0,15.5596,15.5779,15.5534,15.5657,79300.0
2010-07-02 11:45:00,25.48,25.51,25.47,25.5,27000.0,15.5657,15.584,15.5596,15.5779,27000.0
2010-07-02 11:50:00,25.5,25.55,25.5,25.54,42200.0,15.5779,15.6084,15.5779,15.6023,42200.0
2010-07-02 11:55:00,25.54,25.57,25.53,25.57,25000.0,15.6023,15.6206,15.5962,15.6206,25000.0
2010-07-02 12:00:00,25.56,25.58,25.56,25.58,28400.0,15.6145,15.6267,15.6145,15.6267,28400.0
2010-07-02 12:05:00,25.59,25.62,25.58,25.62,35900.0,15.6329,15.6512,15.6267,15.6512,35900.0
2010-07-02 12:10:00,25.61,25.65,25.61,25.63,51000.0,15.6451,15.6695,15.6451,15.6573,51000.0
2010-07-02 12:15:00,25.62,25.62,25.52,25.55,67200.0,15.6512,15.6512,15.5901,15.6084,67200.0
2010-07-02 12:20:00,25.55,25.55,25.51,25.52,77600.0,15.6084,15.6084,15.584,15.5901,77600.0
2010-07-02 12:25:00,25.51,25.54,25.5,25.52,40100.0,15.584,15.6023,15.5779,15.5901,40100.0
2010-07-02 12:30:00,25.52,25.53,25.51,25.52,9600.0,15.5901,15.5962,15.584,15.5901,9600.0
2010-07-02 12:35:00,25.52,25.52,25.44,25.45,73500.0,15.5901,15.5901,15.5412,15.5473,73500.0
2010-07-02 12:40:00,25.45,25.49,25.44,25.44,106800.0,15.5473,15.5718,15.5412,15.5412,106800.0
2010-07-02 12:45:00,25.45,25.46,25.42,25.44,59500.0,15.5473,15.5534,15.529,15.5412,59500.0
2010-07-02 12:50:00,25.45,25.46,25.42,25.42,39700.0,15.5473,15.5534,15.529,15.529,39700.0
2010-07-02 12:55:00,25.43,25.47,25.42,25.44,56500.0,15.5351,15.5596,15.529,15.5412,56500.0
2010-07-02 13:00:00,25.43,25.43,25.36,25.38,81500.0,15.5351,15.5351,15.4924,15.5046,81500.0
2010-07-02 13:05:00,25.39,25.43,25.39,25.42,63300.0,15.5107,15.5351,15.5107,15.529,63300.0
2010-07-02 13:10:00,25.42,25.46,25.42,25.46,55500.0,15.529,15.5534,15.529,15.5534,55500.0
2010-07-02 13:15:00,25.45,25.48,25.45,25.48,39800.0,15.5473,15.5657,15.5473,15.5657,39800.0
2010-07-02 13:20:00,25.48,25.5,25.43,25.43,43800.0,15.5657,15.5779,15.5351,15.5351,43800.0
2010-07-02 13:25:00,25.43,25.46,25.4,25.4,52500.0,15.5351,15.5534,15.5168,15.5168,52500.0
2010-07-02 13:30:00,25.41,25.43,25.39,25.43,100100.0,15.5229,15.5351,15.5107,15.5351,100100.0
2010-07-02 13:35:00,25.43,25.46,25.41,25.43,40700.0,15.5351,15.5534,15.5229,15.5351,40700.0
2010-07-02 13:40:00,25.43,25.45,25.42,25.45,57900.0,15.5351,15.5473,15.529,15.5473,57900.0
2010-07-02 13:45:00,25.45,25.49,25.44,25.49,52700.0,15.5473,15.5718,15.5412,15.5718,52700.0
2010-07-02 13:50:00,25.48,25.48,25.44,25.44,36000.0,15.5657,15.5657,15.5412,15.5412,36000.0
2010-07-02 13:55:00,25.44,25.49,25.44,25.48,59100.0,15.5412,15.5718,15.5412,15.5657,59100.0
2010-07-02 14:00:00,25.47,25.51,25.47,25.5,44100.0,15.5596,15.584,15.5596,15.5779,44100.0
2010-07-02 14:05:00,25.49,25.5,25.47,25.47,27500.0,15.5718,15.5779,15.5596,15.5596,27500.0
2010-07-02 14:10:00,25.47,25.48,25.47,25.48,21300.0,15.5596,15.5657,15.5596,15.5657,21300.0
2010-07-02 14:15:00,25.47,25.53,25.47,25.52,99100.0,15.5596,15.5962,15.5596,15.5901,99100.0
2010-07-02 14:20:00,25.52,25.54,25.5,25.54,32000.0,15.5901,15.6023,15.5779,15.6023,32000.0
2010-07-02 14:25:00,25.54,25.54,25.5,25.5,25600.0,15.6023,15.6023,15.5779,15.5779,25600.0
2010-07-02 14:30:00,25.5,25.51,25.46,25.46,56100.0,15.5779,15.584,15.5534,15.5534,56100.0
2010-07-02 14:35:00,25.47,25.48,25.45,25.48,51400.0,15.5596,15.5657,15.5473,15.5657,51400.0
2010-07-02 14:40:00,25.48,25.5,25.47,25.48,27900.0,15.5657,15.5779,15.5596,15.5657,27900.0
2010-07-02 14:45:00,25.48,25.49,25.46,25.47,38600.0,15.5657,15.5718,15.5534,15.5596,38600.0
2010-07-02 14:50:00,25.46,25.46,25.43,25.45,37500.0,15.5534,15.5534,15.5351,15.5473,37500.0
2010-07-02 14:55:00,25.45,25.46,25.44,25.44,54700.0,15.5473,15.5534,15.5412,15.5412,54700.0
2010-07-02 15:00:00,25.45,25.49,25.44,25.48,49600.0,15.5473,15.5718,15.5412,15.5657,49600.0
2010-07-02 15:05:00,25.47,25.5,25.47,25.49,103600.0,15.5596,15.5779,15.5596,15.5718,103600.0
2010-07-02 15:10:00,25.5,25.52,25.43,25.43,270500.0,15.5779,15.5901,15.5351,15.5351,270500.0
2010-07-02 15:15:00,25.44,25.46,25.42,25.46,75200.0,15.5412,15.5534,15.529,15.5534,75200.0
2010-07-02 15:20:00,25.46,25.47,25.45,25.46,61200.0,15.5534,15.5596,15.5473,15.5534,61200.0
2010-07-02 15:25:00,25.45,25.51,25.45,25.49,107700.0,15.5473,15.584,15.5473,15.5718,107700.0
2010-07-02 15:30:00,25.5,25.5,25.49,25.5,59700.0,15.5779,15.5779,15.5718,15.5779,59700.0
2010-07-02 15:35:00,25.5,25.57,25.49,25.56,148000.0,15.5779,15.6206,15.5718,15.6145,148000.0
2010-07-02 15:40:00,25.58,25.58,25.51,25.51,97100.0,15.6267,15.6267,15.584,15.584,97100.0
2010-07-02 15:45:00,25.51,25.57,25.51,25.54,159300.0,15.584,15.6206,15.584,15.6023,159300.0
2010-07-02 15:50:00,25.54,25.56,25.51,25.53,190200.0,15.6023,15.6145,15.584,15.5962,190200.0
2010-07-02 15:55:00,25.53,25.53,25.46,25.46,282600.0,15.5962,15.5962,15.5534,15.5534,282600.0
2010-07-06 09:30:00,25.64,25.74,25.57,25.59,96800.0,15.6634,15.7245,15.6206,15.6329,96800.0
2010-07-06 09:35:00,25.59,25.59,25.55,25.55,89400.0,15.6329,15.6329,15.6084,15.6084,89400.0
2010-07-06 09:40:00,25.55,25.57,25.52,25.52,50400.0,15.6084,15.6206,15.5901,15.5901,50400.0
2010-07-06 09:45:00,25.52,25.52,25.5,25.5,40900.0,15.5901,15.5901,15.5779,15.5779,40900.0
2010-07-06 09:50:00,25.5,25.53,25.49,25.5,87200.0,15.5779,15.5962,15.5718,15.5779,87200.0
2010-07-06 09:55:00,25.51,25.52,25.49,25.49,51800.0,15.584,15.5901,15.5718,15.5718,51800.0
2010-07-06 10:00:00,25.49,25.54,25.42,25.49,133300.0,15.5718,15.6023,15.529,15.5718,133300.0
2010-07-06 10:05:00,25.49,25.52,25.49,25.5,65100.0,15.5718,15.5901,15.5718,15.5779,65100.0
2010-07-06 10:10:00,25.51,25.54,25.49,25.5,104800.0,15.584,15.6023,15.5718,15.5779,104800.0
2010-07-06 10:15:00,25.5,25.54,25.49,25.49,59200.0,15.5779,15.6023,15.5718,15.5718,59200.0
2010-07-06 10:20:00,25.5,25.5,25.45,25.47,85900.0,15.5779,15.5779,15.5473,15.5596,85900.0
2010-07-06 10:25:00,25.47,25.48,25.46,25.46,40900.0,15.5596,15.5657,15.5534,15.5534,40900.0
2010-07-06 10:30:00,25.46,25.49,25.45,25.48,70700.0,15.5534,15.5718,15.5473,15.5657,70700.0
2010-07-06 10:35:00,25.47,25.51,25.47,25.51,47500.0,15.5596,15.584,15.5596,15.584,47500.0
2010-07-06 10:40:00,25.51,25.52,25.47,25.49,64300.0,15.584,15.5901,15.5596,15.5718,64300.0
2010-07-06 10:45:00,25.49,25.51,25.48,25.5,45800.0,15.5718,15.584,15.5657,15.5779,45800.0
2010-07-06 10:50:00,25.5,25.52,25.46,25.48,61100.0,15.5779,15.5901,15.5534,15.5657,61100.0
2010-07-06 10:55:00,25.48,25.49,25.44,25.45,66000.0,15.5657,15.5718,15.5412,15.5473,66000.0
2010-07-06 11:00:00,25.44,25.47,25.43,25.43,49900.0,15.5412,15.5596,15.5351,15.5351,49900.0
2010-07-06 11:05:00,25.44,25.44,25.38,25.4,76800.0,15.5412,15.5412,15.5046,15.5168,76800.0
2010-07-06 11:10:00,25.4,25.41,25.37,25.37,70600.0,15.5168,15.5229,15.4985,15.4985,70600.0
2010-07-06 11:15:00,25.37,25.4,25.35,25.35,98800.0,15.4985,15.5168,15.4862,15.4862,98800.0
2010-07-06 11:20:00,25.35,25.38,25.33,25.38,41100.0,15.4862,15.5046,15.474,15.5046,41100.0
2010-07-06 11:25:00,25.38,25.39,25.32,25.34,33400.0,15.5046,15.5107,15.4679,15.4801,33400.0
2010-07-06 11:30:00,25.34,25.4,25.34,25.35,111000.0,15.4801,15.5168,15.4801,15.4862,111000.0
2010-07-06 11:35:00,25.35,25.35,25.31,25.31,78100.0,15.4862,15.4862,15.4618,15.4618,78100.0
2010-07-06 11:40:00,25.31,25.32,25.29,25.32,79400.0,15.4618,15.4679,15.4496,15.4679,79400.0
2010-07-06 11:45:00,25.32,25.35,25.31,25.35,25200.0,15.4679,15.4862,15.4618,15.4862,25200.0
2010-07-06 11:50:00,25.35,25.38,25.34,25.38,126800.0,15.4862,15.5046,15.4801,15.5046,126800.0
2010-07-06 11:55:00,25.38,25.41,25.38,25.39,52400.0,15.5046,15.5229,15.5046,15.5107,52400.0
2010-07-06 12:00:00,25.39,25.42,25.38,25.42,71800.0,15.5107,15.529,15.5046,15.529,71800.0
2010-07-06 12:05:00,25.42,25.43,25.4,25.41,77700.0,15.529,15.5351,15.5168,15.5229,77700.0
2010-07-06 12:10:00,25.4,25.41,25.34,25.34,62400.0,15.5168,15.5229,15.4801,15.4801,62400.0
2010-07-06 12:15:00,25.34,25.35,25.3,25.33,49400.0,15.4801,15.4862,15.4557,15.474,49400.0
2010-07-06 12:20:00,25.33,25.35,25.31,25.31,27900.0,15.474,15.4862,15.4618,15.4618,27900.0
2010-07-06 12:25:00,25.31,25.31,25.24,25.27,34300.0,15.4618,15.4618,15.419,15.4374,34300.0
2010-07-06 12:30:00,25.26,25.27,25.24,25.26,16600.0,15.4313,15.4374,15.419,15.4313,16600.0
2010-07-06 12:35:00,25.26,25.3,25.26,25.3,23400.0,15.4313,15.4557,15.4313,15.4557,23400.0
2010-07-06 12:40:00,25.29,25.3,25.22,25.22,95100.0,15.4496,15.4557,15.4068,15.4068,95100.0
2010-07-06 12:45:00,25.21,25.23,25.17,25.17,73700.0,15.4007,15.4129,15.3763,15.3763,73700.0
2010-07-06 12:50:00,25.18,25.18,25.11,25.13,183200.0,15.3824,15.3824,15.3396,15.3518,183200.0
2010-07-06 12:55:00,25.13,25.13,25.09,25.12,55800.0,15.3518,15.3518,15.3274,15.3457,55800.0
2010-07-06 13:00:00,25.12,25.14,25.11,25.13,47300.0,15.3457,15.358,15.3396,15.3518,47300.0
2010-07-06 13:05:00,25.13,25.15,25.12,25.12,41500.0,15.3518,15.3641,15.3457,15.3457,41500.0
2010-07-06 13:10:00,25.12,25.13,25.1,25.1,27400.0,15.3457,15.3518,15.3335,15.3335,27400.0
2010-07-06 13:15:00,25.11,25.11,25.06,25.07,65100.0,15.3396,15.3396,15.3091,15.3152,65100.0
2010-07-06 13:20:00,25.07,25.08,25.05,25.07,55700.0,15.3152,15.3213,15.303,15.3152,55700.0
2010-07-06 13:25:00,25.07,25.13,25.05,25.13,91200.0,15.3152,15.3518,15.303,15.3518,91200.0
2010-07-06 13:30:00,25.12,25.17,25.12,25.16,31600.0,15.3457,15.3763,15.3457,15.3702,31600.0
2010-07-06 13:35:00,25.17,25.17,25.09,25.1,59300.0,15.3763,15.3763,15.3274,15.3335,59300.0
2010-07-06 13:40:00,25.09,25.12,25.07,25.08,53100.0,15.3274,15.3457,15.3152,15.3213,53100.0
2010-07-06 13:45:00,25.09,25.09,25.04,25.04,111400.0,15.3274,15.3274,15.2969,15.2969,111400.0
2010-07-06 13:50:00,25.05,25.06,24.96,24.98,133100.0,15.303,15.3091,15.248,15.2602,133100.0
2010-07-06 13:55:00,24.98,25.0,24.98,25.0,33500.0,15.2602,15.2724,15.2602,15.2724,33500.0
2010-07-06 14:00:00,25.0,25.0,24.99,25.0,108300.0,15.2724,15.2724,15.2663,15.2724,108300.0
2010-07-06 14:05:00,25.0,25.0,24.89,24.9,217000.0,15.2724,15.2724,15.2052,15.2113,217000.0
2010-07-06 14:10:00,24.9,24.91,24.89,24.89,82100.0,15.2113,15.2174,15.2052,15.2052,82100.0
2010-07-06 14:15:00,24.9,24.93,24.89,24.92,83200.0,15.2113,15.2297,15.2052,15.2236,83200.0
2010-07-06 14:20:00,24.91,24.99,24.91,24.98,88200.0,15.2174,15.2663,15.2174,15.2602,88200.0
2010-07-06 14:25:00,24.98,25.04,24.98,25.02,172300.0,15.2602,15.2969,15.2602,15.2846,172300.0
2010-07-06 14:30:00,25.02,25.06,25.02,25.05,44200.0,15.2846,15.3091,15.2846,15.303,44200.0
2010-07-06 14:35:00,25.05,25.09,25.05,25.07,83200.0,15.303,15.3274,15.303,15.3152,83200.0
2010-07-06 14:40:00,25.07,25.07,25.01,25.04,89900.0,15.3152,15.3152,15.2785,15.2969,89900.0
2010-07-06 14:45:00,25.03,25.05,25.01,25.04,111400.0,15.2908,15.303,15.2785,15.2969,111400.0
2010-07-06 14:50:00,25.03,25.08,25.03,25.08,83400.0,15.2908,15.3213,15.2908,15.3213,83400.0
2010-07-06 14:55:00,25.07,25.07,24.99,25.0,131500.0,15.3152,15.3152,15.2663,15.2724,131500.0
2010-07-06 15:00:00,25.0,25.03,24.99,25.02,165800.0,15.2724,15.2908,15.2663,15.2846,165800.0
2010-07-06 15:05:00,25.02,25.03,24.98,25.01,136500.0,15.2846,15.2908,15.2602,15.2785,136500.0
2010-07-06 15:10:00,25.01,25.01,24.95,25.01,153100.0,15.2785,15.2785,15.2419,15.2785,153100.0
2010-07-06 15:15:00,25.0,25.03,24.94,24.95,317600.0,15.2724,15.2908,15.2358,15.2419,317600.0
2010-07-06 15:20:00,24.95,24.99,24.94,24.97,147300.0,15.2419,15.2663,15.2358,15.2541,147300.0
2010-07-06 15:25:00,24.98,25.04,24.98,25.02,81500.0,15.2602,15.2969,15.2602,15.2846,81500.0
2010-07-06 15:30:00,25.02,25.07,25.01,25.06,128800.0,15.2846,15.3152,15.2785,15.3091,128800.0
2010-07-06 15:35:00,25.06,25.08,25.03,25.07,349200.0,15.3091,15.3213,15.2908,15.3152,349200.0
2010-07-06 15:40:00,25.08,25.16,25.07,25.16,106500.0,15.3213,15.3702,15.3152,15.3702,106500.0
2010-07-06 15:45:00,25.16,25.19,25.11,25.11,137100.0,15.3702,15.3885,15.3396,15.3396,137100.0
2010-07-06 15:50:00,25.12,25.13,25.08,25.08,105200.0,15.3457,15.3518,15.3213,15.3213,105200.0
2010-07-06 15:55:00,25.08,25.18,25.08,25.16,135000.0,15.3213,15.3824,15.3213,15.3702,135000.0
2010-07-07 09:30:00,25.15,25.25,25.09,25.23,56900.0,15.3641,15.4252,15.3274,15.4129,56900.0
2010-07-07 09:35:00,25.23,25.27,25.2,25.23,72000.0,15.4129,15.4374,15.3946,15.4129,72000.0
2010-07-07 09:40:00,25.23,25.29,25.23,25.25,60000.0,15.4129,15.4496,15.4129,15.4252,60000.0
2010-07-07 09:45:00,25.26,25.26,25.22,25.22,42100.0,15.4313,15.4313,15.4068,15.4068,42100.0
2010-07-07 09:50:00,25.22,25.31,25.22,25.31,38100.0,15.4068,15.4618,15.4068,15.4618,38100.0
2010-07-07 09:55:00,25.32,25.38,25.32,25.34,41200.0,15.4679,15.5046,15.4679,15.4801,41200.0
2010-07-07 10:00:00,25.33,25.4,25.32,25.39,109900.0,15.474,15.5168,15.4679,15.5107,109900.0
2010-07-07 10:05:00,25.39,25.39,25.36,25.39,75600.0,15.5107,15.5107,15.4924,15.5107,75600.0
2010-07-07 10:10:00,25.38,25.43,25.36,25.39,82500.0,15.5046,15.5351,15.4924,15.5107,82500.0
2010-07-07 10:15:00,25.4,25.41,25.37,25.37,17200.0,15.5168,15.5229,15.4985,15.4985,17200.0
2010-07-07 10:20:00,25.38,25.39,25.35,25.36,23300.0,15.5046,15.5107,15.4862,15.4924,23300.0
2010-07-07 10:25:00,25.36,25.39,25.31,25.32,96400.0,15.4924,15.5107,15.4618,15.4679,96400.0
2010-07-07 10:30:00,25.33,25.39,25.33,25.39,66100.0,15.474,15.5107,15.474,15.5107,66100.0
2010-07-07 10:35:00,25.39,25.44,25.39,25.39,99600.0,15.5107,15.5412,15.5107,15.5107,99600.0
2010-07-07 10:40:00,25.39,25.4,25.33,25.34,65900.0,15.5107,15.5168,15.474,15.4801,65900.0
2010-07-07 10:45:00,25.34,25.4,25.31,25.38,104900.0,15.4801,15.5168,15.4618,15.5046,104900.0
2010-07-07 10:50:00,25.38,25.42,25.36,25.41,130600.0,15.5046,15.529,15.4924,15.5229,130600.0
2010-07-07 10:55:00,25.4,25.4,25.37,25.39,83200.0,15.5168,15.5168,15.4985,15.5107,83200.0
2010-07-07 11:00:00,25.38,25.41,25.36,25.37,75200.0,15.5046,15.5229,15.4924,15.4985,75200.0
2010-07-07 11:05:00,25.37,25.4,25.36,25.37,197500.0,15.4985,15.5168,15.4924,15.4985,197500.0
2010-07-07 11:10:00,25.38,25.41,25.36,25.36,45800.0,15.5046,15.5229,15.4924,15.4924,45800.0
2010-07-07 11:15:00,25.37,25.39,25.34,25.39,29100.0,15.4985,15.5107,15.4801,15.5107,29100.0
2010-07-07 11:20:00,25.38,25.41,25.36,25.39,48000.0,15.5046,15.5229,15.4924,15.5107,48000.0
2010-07-07 11:25:00,25.4,25.41,25.38,25.41,56300.0,15.5168,15.5229,15.5046,15.5229,56300.0
2010-07-07 11:30:00,25.41,25.45,25.4,25.44,49800.0,15.5229,15.5473,15.5168,15.5412,49800.0
2010-07-07 11:35:00,25.45,25.46,25.4,25.4,59400.0,15.5473,15.5534,15.5168,15.5168,59400.0
2010-07-07 11:40:00,25.4,25.41,25.39,25.4,75300.0,15.5168,15.5229,15.5107,15.5168,75300.0
2010-07-07 11:45:00,25.4,25.42,25.39,25.4,104600.0,15.5168,15.529,15.5107,15.5168,104600.0
2010-07-07 11:50:00,25.4,25.44,25.4,25.4,42700.0,15.5168,15.5412,15.5168,15.5168,42700.0
2010-07-07 11:55:00,25.41,25.44,25.4,25.44,24800.0,15.5229,15.5412,15.5168,15.5412,24800.0
2010-07-07 12:00:00,25.44,25.45,25.43,25.45,23500.0,15.5412,15.5473,15.5351,15.5473,23500.0
2010-07-07 12:05:00,25.46,25.46,25.44,25.44,9800.0,15.5534,15.5534,15.5412,15.5412,9800.0
2010-07-07 12:10:00,25.44,25.46,25.43,25.45,26900.0,15.5412,15.5534,15.5351,15.5473,26900.0
2010-07-07 12:15:00,25.45,25.48,25.43,25.43,58300.0,15.5473,15.5657,15.5351,15.5351,58300.0
2010-07-07 12:20:00,25.43,25.46,25.43,25.43,149700.0,15.5351,15.5534,15.5351,15.5351,149700.0
2010-07-07 12:25:00,25.43,25.45,25.42,25.43,125500.0,15.5351,15.5473,15.529,15.5351,125500.0
2010-07-07 12:30:00,25.44,25.49,25.44,25.49,20800.0,15.5412,15.5718,15.5412,15.5718,20800.0
2010-07-07 12:35:00,25.49,25.51,25.48,25.5,38100.0,15.5718,15.584,15.5657,15.5779,38100.0
2010-07-07 12:40:00,25.5,25.5,25.48,25.49,31100.0,15.5779,15.5779,15.5657,15.5718,31100.0
2010-07-07 12:45:00,25.48,25.51,25.48,25.49,82400.0,15.5657,15.584,15.5657,15.5718,82400.0
2010-07-07 12:50:00,25.49,25.51,25.48,25.51,24000.0,15.5718,15.584,15.5657,15.584,24000.0
2010-07-07 12:55:00,25.51,25.52,25.5,25.5,110600.0,15.584,15.5901,15.5779,15.5779,110600.0
2010-07-07 13:00:00,25.51,25.54,25.49,25.54,16700.0,15.584,15.6023,15.5718,15.6023,16700.0
2010-07-07 13:05:00,25.54,25.54,25.53,25.54,4700.0,15.6023,15.6023,15.5962,15.6023,4700.0
2010-07-07 13:10:00,25.54,25.61,25.53,25.58,186000.0,15.6023,15.6451,15.5962,15.6267,186000.0
2010-07-07 13:15:00,25.59,25.63,25.58,25.62,93400.0,15.6329,15.6573,15.6267,15.6512,93400.0
2010-07-07 13:20:00,25.62,25.62,25.61,25.62,30900.0,15.6512,15.6512,15.6451,15.6512,30900.0
2010-07-07 13:25:00,25.62,25.69,25.62,25.68,32600.0,15.6512,15.6939,15.6512,15.6878,32600.0
2010-07-07 13:30:00,25.69,25.69,25.63,25.63,76600.0,15.6939,15.6939,15.6573,15.6573,76600.0
2010-07-07 13:35:00,25.63,25.64,25.6,25.61,44700.0,15.6573,15.6634,15.639,15.6451,44700.0
2010-07-07 13:40:00,25.61,25.61,25.57,25.58,24900.0,15.6451,15.6451,15.6206,15.6267,24900.0
2010-07-07 13:45:00,25.58,25.61,25.57,25.61,38300.0,15.6267,15.6451,15.6206,15.6451,38300.0
2010-07-07 13:50:00,25.62,25.66,25.61,25.66,68000.0,15.6512,15.6756,15.6451,15.6756,68000.0
2010-07-07 13:55:00,25.66,25.71,25.66,25.7,128800.0,15.6756,15.7062,15.6756,15.7001,128800.0
2010-07-07 14:00:00,25.7,25.73,25.7,25.72,44200.0,15.7001,15.7184,15.7001,15.7123,44200.0
2010-07-07 14:05:00,25.72,25.77,25.71,25.76,113500.0,15.7123,15.7428,15.7062,15.7367,113500.0
2010-07-07 14:10:00,25.76,25.77,25.74,25.77,42600.0,15.7367,15.7428,15.7245,15.7428,42600.0
2010-07-07 14:15:00,25.77,25.77,25.74,25.75,17300.0,15.7428,15.7428,15.7245,15.7306,17300.0
2010-07-07 14:20:00,25.75,25.75,25.73,25.73,56500.0,15.7306,15.7306,15.7184,15.7184,56500.0
2010-07-07 14:25:00,25.73,25.74,25.72,25.73,23700.0,15.7184,15.7245,15.7123,15.7184,23700.0
2010-07-07 14:30:00,25.73,25.75,25.72,25.75,55200.0,15.7184,15.7306,15.7123,15.7306,55200.0
2010-07-07 14:35:00,25.75,25.76,25.75,25.75,62100.0,15.7306,15.7367,15.7306,15.7306,62100.0
2010-07-07 14:40:00,25.75,25.78,25.75,25.78,69500.0,15.7306,15.7489,15.7306,15.7489,69500.0
2010-07-07 14:45:00,25.78,25.79,25.76,25.76,37700.0,15.7489,15.755,15.7367,15.7367,37700.0
2010-07-07 14:50:00,25.76,25.76,25.73,25.76,89300.0,15.7367,15.7367,15.7184,15.7367,89300.0
2010-07-07 14:55:00,25.76,25.79,25.75,25.77,39200.0,15.7367,15.755,15.7306,15.7428,39200.0
2010-07-07 15:00:00,25.78,25.78,25.75,25.76,61100.0,15.7489,15.7489,15.7306,15.7367,61100.0
2010-07-07 15:05:00,25.76,25.78,25.75,25.77,51900.0,15.7367,15.7489,15.7306,15.7428,51900.0
2010-07-07 15:10:00,25.77,25.79,25.76,25.78,36000.0,15.7428,15.755,15.7367,15.7489,36000.0
2010-07-07 15:15:00,25.79,25.81,25.78,25.8,30600.0,15.755,15.7673,15.7489,15.7611,30600.0
2010-07-07 15:20:00,25.8,25.88,25.79,25.88,112700.0,15.7611,15.81,15.755,15.81,112700.0
2010-07-07 15:25:00,25.88,25.91,25.87,25.9,128700.0,15.81,15.8283,15.8039,15.8222,128700.0
2010-07-07 15:30:00,25.9,25.92,25.89,25.9,108200.0,15.8222,15.8345,15.8161,15.8222,108200.0
2010-07-07 15:35:00,25.91,25.95,25.91,25.92,48500.0,15.8283,15.8528,15.8283,15.8345,48500.0
2010-07-07 15:40:00,25.92,25.94,25.89,25.94,62400.0,15.8345,15.8467,15.8161,15.8467,62400.0
2010-07-07 15:45:00,25.94,26.0,25.92,25.99,157400.0,15.8467,15.8833,15.8345,15.8772,157400.0
2010-07-07 15:50:00,26.0,26.03,25.98,26.03,228600.0,15.8833,15.9017,15.8711,15.9017,228600.0
2010-07-07 15:55:00,26.03,26.03,26.0,26.0,191400.0,15.9017,15.9017,15.8833,15.8833,191400.0
2010-07-08 09:30:00,26.09,26.1,25.84,25.95,111800.0,15.9383,15.9444,15.7856,15.8528,111800.0
2010-07-08 09:35:00,25.96,26.1,25.96,26.08,66200.0,15.8589,15.9444,15.8589,15.9322,66200.0
2010-07-08 09:40:00,26.08,26.08,25.97,26.0,92600.0,15.9322,15.9322,15.865,15.8833,92600.0
2010-07-08 09:45:00,26.0,26.08,26.0,26.06,67900.0,15.8833,15.9322,15.8833,15.92,67900.0
2010-07-08 09:50:00,26.06,26.08,26.05,26.08,72500.0,15.92,15.9322,15.9139,15.9322,72500.0
2010-07-08 09:55:00,26.08,26.13,26.06,26.13,55900.0,15.9322,15.9627,15.92,15.9627,55900.0
2010-07-08 10:00:00,26.13,26.14,26.1,26.1,26600.0,15.9627,15.9689,15.9444,15.9444,26600.0
2010-07-08 10:05:00,26.1,26.13,26.09,26.12,73300.0,15.9444,15.9627,15.9383,15.9566,73300.0
2010-07-08 10:10:00,26.13,26.14,26.1,26.13,45700.0,15.9627,15.9689,15.9444,15.9627,45700.0
2010-07-08 10:15:00,26.12,26.14,26.12,26.13,14300.0,15.9566,15.9689,15.9566,15.9627,14300.0
2010-07-08 10:20:00,26.13,26.2,26.13,26.18,47600.0,15.9627,16.0055,15.9627,15.9933,47600.0
2010-07-08 10:25:00,26.17,26.2,26.15,26.18,53000.0,15.9872,16.0055,15.975,15.9933,53000.0
2010-07-08 10:30:00,26.18,26.19,26.16,26.17,69000.0,15.9933,15.9994,15.9811,15.9872,69000.0
2010-07-08 10:35:00,26.17,26.19,26.11,26.12,47000.0,15.9872,15.9994,15.9505,15.9566,47000.0
2010-07-08 10:40:00,26.12,26.15,26.11,26.12,37300.0,15.9566,15.975,15.9505,15.9566,37300.0
2010-07-08 10:45:00,26.12,26.17,26.1,26.17,90400.0,15.9566,15.9872,15.9444,15.9872,90400.0
2010-07-08 10:50:00,26.16,26.18,26.14,26.17,99900.0,15.9811,15.9933,15.9689,15.9872,99900.0
2010-07-08 10:55:00,26.17,26.19,26.15,26.17,58900.0,15.9872,15.9994,15.975,15.9872,58900.0
2010-07-08 11:00:00,26.16,26.17,26.06,26.07,84800.0,15.9811,15.9872,15.92,15.9261,84800.0
2010-07-08 11:05:00,26.06,26.1,26.02,26.1,43400.0,15.92,15.9444,15.8955,15.9444,43400.0
2010-07-08 11:10:00,26.1,26.11,26.09,26.1,51300.0,15.9444,15.9505,15.9383,15.9444,51300.0
2010-07-08 11:15:00,26.1,26.15,26.09,26.15,21200.0,15.9444,15.975,15.9383,15.975,21200.0
2010-07-08 11:20:00,26.14,26.16,26.12,26.16,18200.0,15.9689,15.9811,15.9566,15.9811,18200.0
2010-07-08 11:25:00,26.16,26.17,26.12,26.13,35700.0,15.9811,15.9872,15.9566,15.9627,35700.0
2010-07-08 11:30:00,26.12,26.15,26.12,26.13,23200.0,15.9566,15.975,15.9566,15.9627,23200.0
2010-07-08 11:35:00,26.14,26.17,26.14,26.15,23800.0,15.9689,15.9872,15.9689,15.975,23800.0
2010-07-08 11:40:00,26.14,26.16,26.11,26.12,36300.0,15.9689,15.9811,15.9505,15.9566,36300.0
2010-07-08 11:45:00,26.11,26.12,26.09,26.1,23000.0,15.9505,15.9566,15.9383,15.9444,23000.0
2010-07-08 11:50:00,26.1,26.1,26.06,26.08,31300.0,15.9444,15.9444,15.92,15.9322,31300.0
2010-07-08 11:55:00,26.07,26.12,26.07,26.1,25800.0,15.9261,15.9566,15.9261,15.9444,25800.0
2010-07-08 12:00:00,26.1,26.11,26.08,26.11,47200.0,15.9444,15.9505,15.9322,15.9505,47200.0
2010-07-08 12:05:00,26.11,26.14,26.1,26.11,32600.0,15.9505,15.9689,15.9444,15.9505,32600.0
2010-07-08 12:10:00,26.12,26.12,26.07,26.08,41400.0,15.9566,15.9566,15.9261,15.9322,41400.0
2010-07-08 12:15:00,26.06,26.09,26.04,26.07,33100.0,15.92,15.9383,15.9078,15.9261,33100.0
2010-07-08 12:20:00,26.08,26.08,26.06,26.06,15000.0,15.9322,15.9322,15.92,15.92,15000.0
2010-07-08 12:25:00,26.06,26.08,26.04,26.07,30900.0,15.92,15.9322,15.9078,15.9261,30900.0
2010-07-08 12:30:00,26.07,26.08,26.05,26.05,23800.0,15.9261,15.9322,15.9139,15.9139,23800.0
2010-07-08 12:35:00,26.05,26.07,26.05,26.07,17900.0,15.9139,15.9261,15.9139,15.9261,17900.0
2010-07-08 12:40:00,26.06,26.07,26.03,26.07,32500.0,15.92,15.9261,15.9017,15.9261,32500.0
2010-07-08 12:45:00,26.07,26.09,26.06,26.07,20300.0,15.9261,15.9383,15.92,15.9261,20300.0
2010-07-08 12:50:00,26.07,26.1,26.06,26.09,13800.0,15.9261,15.9444,15.92,15.9383,13800.0
2010-07-08 12:55:00,26.09,26.09,26.04,26.06,28100.0,15.9383,15.9383,15.9078,15.92,28100.0
2010-07-08 13:00:00,26.06,26.06,26.04,26.04,12600.0,15.92,15.92,15.9078,15.9078,12600.0
2010-07-08 13:05:00,26.05,26.05,26.04,26.04,10800.0,15.9139,15.9139,15.9078,15.9078,10800.0
2010-07-08 13:10:00,26.05,26.08,26.05,26.07,21700.0,15.9139,15.9322,15.9139,15.9261,21700.0
2010-07-08 13:15:00,26.06,26.12,26.06,26.12,23200.0,15.92,15.9566,15.92,15.9566,23200.0
2010-07-08 13:20:00,26.11,26.12,26.1,26.11,14500.0,15.9505,15.9566,15.9444,15.9505,14500.0
2010-07-08 13:25:00,26.11,26.11,26.09,26.09,22500.0,15.9505,15.9505,15.9383,15.9383,22500.0
2010-07-08 13:30:00,26.09,26.11,26.07,26.08,35600.0,15.9383,15.9505,15.9261,15.9322,35600.0
2010-07-08 13:35:00,26.08,26.1,26.06,26.06,30400.0,15.9322,15.9444,15.92,15.92,30400.0
2010-07-08 13:40:00,26.06,26.1,26.05,26.1,26800.0,15.92,15.9444,15.9139,15.9444,26800.0
2010-07-08 13:45:00,26.1,26.1,26.08,26.1,9700.0,15.9444,15.9444,15.9322,15.9444,9700.0
2010-07-08 13:50:00,26.1,26.11,26.04,26.04,39600.0,15.9444,15.9505,15.9078,15.9078,39600.0
2010-07-08 13:55:00,26.04,26.07,26.03,26.05,45200.0,15.9078,15.9261,15.9017,15.9139,45200.0
2010-07-08 14:00:00,26.06,26.09,26.05,26.08,40100.0,15.92,15.9383,15.9139,15.9322,40100.0
2010-07-08 14:05:00,26.07,26.09,26.06,26.07,56700.0,15.9261,15.9383,15.92,15.9261,56700.0
2010-07-08 14:10:00,26.07,26.08,26.02,26.07,77000.0,15.9261,15.9322,15.8955,15.9261,77000.0
2010-07-08 14:15:00,26.07,26.07,26.02,26.04,46500.0,15.9261,15.9261,15.8955,15.9078,46500.0
2010-07-08 14:20:00,26.05,26.05,26.02,26.04,26700.0,15.9139,15.9139,15.8955,15.9078,26700.0
2010-07-08 14:25:00,26.04,26.08,26.04,26.08,36800.0,15.9078,15.9322,15.9078,15.9322,36800.0
2010-07-08 14:30:00,26.08,26.1,26.07,26.08,30500.0,15.9322,15.9444,15.9261,15.9322,30500.0
2010-07-08 14:35:00,26.08,26.09,26.07,26.08,31600.0,15.9322,15.9383,15.9261,15.9322,31600.0
2010-07-08 14:40:00,26.09,26.13,26.08,26.13,22700.0,15.9383,15.9627,15.9322,15.9627,22700.0
2010-07-08 14:45:00,26.12,26.14,26.11,26.13,25900.0,15.9566,15.9689,15.9505,15.9627,25900.0
2010-07-08 14:50:00,26.13,26.14,26.1,26.12,37900.0,15.9627,15.9689,15.9444,15.9566,37900.0
2010-07-08 14:55:00,26.12,26.15,26.1,26.11,46000.0,15.9566,15.975,15.9444,15.9505,46000.0
2010-07-08 15:00:00,26.12,26.13,26.07,26.11,87200.0,15.9566,15.9627,15.9261,15.9505,87200.0
2010-07-08 15:05:00,26.1,26.11,26.07,26.08,64800.0,15.9444,15.9505,15.9261,15.9322,64800.0
2010-07-08 15:10:00,26.07,26.09,26.06,26.09,44900.0,15.9261,15.9383,15.92,15.9383,44900.0
2010-07-08 15:15:00,26.09,26.13,26.08,26.12,46800.0,15.9383,15.9627,15.9322,15.9566,46800.0
2010-07-08 15:20:00,26.12,26.16,26.11,26.15,54700.0,15.9566,15.9811,15.9505,15.975,54700.0
2010-07-08 15:25:00,26.15,26.18,26.12,26.18,59200.0,15.975,15.9933,15.9566,15.9933,59200.0
2010-07-08 15:30:00,26.18,26.19,26.15,26.17,98200.0,15.9933,15.9994,15.975,15.9872,98200.0
2010-07-08 15:35:00,26.16,26.23,26.16,26.21,70300.0,15.9811,16.0238,15.9811,16.0116,70300.0
2010-07-08 15:40:00,26.22,26.23,26.18,26.23,109100.0,16.0177,16.0238,15.9933,16.0238,109100.0
2010-07-08 15:45:00,26.24,26.27,26.2,26.2,141500.0,16.0299,16.0483,16.0055,16.0055,141500.0
2010-07-08 15:50:00,26.2,26.25,26.2,26.2,78000.0,16.0055,16.0361,16.0055,16.0055,78000.0
2010-07-08 15:55:00,26.21,26.25,26.2,26.24,155100.0,16.0116,16.0361,16.0055,16.0299,155100.0
2010-07-09 09:30:00,26.28,26.33,26.22,26.3,72200.0,16.0544,16.0849,16.0177,16.0666,72200.0
2010-07-09 09:35:00,26.3,26.33,26.26,26.31,45900.0,16.0666,16.0849,16.0422,16.0727,45900.0
2010-07-09 09:40:00,26.31,26.32,26.24,26.26,59400.0,16.0727,16.0788,16.0299,16.0422,59400.0
2010-07-09 09:45:00,26.26,26.28,26.23,26.23,53700.0,16.0422,16.0544,16.0238,16.0238,53700.0
2010-07-09 09:50:00,26.24,26.26,26.22,26.22,39000.0,16.0299,16.0422,16.0177,16.0177,39000.0
2010-07-09 09:55:00,26.22,26.27,26.22,26.26,68600.0,16.0177,16.0483,16.0177,16.0422,68600.0
2010-07-09 10:00:00,26.25,26.29,26.24,26.26,56400.0,16.0361,16.0605,16.0299,16.0422,56400.0
2010-07-09 10:05:00,26.26,26.28,26.2,26.2,50000.0,16.0422,16.0544,16.0055,16.0055,50000.0
2010-07-09 10:10:00,26.2,26.25,26.19,26.25,29800.0,16.0055,16.0361,15.9994,16.0361,29800.0
2010-07-09 10:15:00,26.25,26.28,26.25,26.26,36200.0,16.0361,16.0544,16.0361,16.0422,36200.0
2010-07-09 10:20:00,26.25,26.29,26.24,26.29,92600.0,16.0361,16.0605,16.0299,16.0605,92600.0
2010-07-09 10:25:00,26.28,26.29,26.25,26.25,25300.0,16.0544,16.0605,16.0361,16.0361,25300.0
2010-07-09 10:30:00,26.26,26.28,26.23,26.27,27300.0,16.0422,16.0544,16.0238,16.0483,27300.0
2010-07-09 10:35:00,26.27,26.32,26.26,26.3,61400.0,16.0483,16.0788,16.0422,16.0666,61400.0
2010-07-09 10:40:00,26.3,26.33,26.28,26.31,123600.0,16.0666,16.0849,16.0544,16.0727,123600.0
2010-07-09 10:45:00,26.31,26.31,26.28,26.29,28400.0,16.0727,16.0727,16.0544,16.0605,28400.0
2010-07-09 10:50:00,26.3,26.31,26.25,26.26,35300.0,16.0666,16.0727,16.0361,16.0422,35300.0
2010-07-09 10:55:00,26.26,26.26,26.25,26.26,86800.0,16.0422,16.0422,16.0361,16.0422,86800.0
2010-07-09 11:00:00,26.26,26.26,26.24,26.26,13200.0,16.0422,16.0422,16.0299,16.0422,13200.0
2010-07-09 11:05:00,26.25,26.26,26.24,26.26,47100.0,16.0361,16.0422,16.0299,16.0422,47100.0
2010-07-09 11:10:00,26.26,26.26,26.25,26.25,30600.0,16.0422,16.0422,16.0361,16.0361,30600.0
2010-07-09 11:15:00,26.26,26.26,26.23,26.26,20800.0,16.0422,16.0422,16.0238,16.0422,20800.0
2010-07-09 11:20:00,26.26,26.27,26.25,26.25,37300.0,16.0422,16.0483,16.0361,16.0361,37300.0
2010-07-09 11:25:00,26.25,26.26,26.22,26.25,13500.0,16.0361,16.0422,16.0177,16.0361,13500.0
2010-07-09 11:30:00,26.25,26.27,26.24,26.24,18500.0,16.0361,16.0483,16.0299,16.0299,18500.0
2010-07-09 11:35:00,26.24,26.27,26.24,26.26,14900.0,16.0299,16.0483,16.0299,16.0422,14900.0
2010-07-09 11:40:00,26.26,26.28,26.26,26.27,12900.0,16.0422,16.0544,16.0422,16.0483,12900.0
2010-07-09 11:45:00,26.27,26.28,26.26,26.26,20300.0,16.0483,16.0544,16.0422,16.0422,20300.0
2010-07-09 11:50:00,26.26,26.3,26.26,26.3,27100.0,16.0422,16.0666,16.0422,16.0666,27100.0
2010-07-09 11:55:00,26.3,26.31,26.28,26.3,57200.0,16.0666,16.0727,16.0544,16.0666,57200.0
2010-07-09 12:00:00,26.3,26.32,26.29,26.3,51600.0,16.0666,16.0788,16.0605,16.0666,51600.0
2010-07-09 12:05:00,26.3,26.33,26.29,26.33,51400.0,16.0666,16.0849,16.0605,16.0849,51400.0
2010-07-09 12:10:00,26.33,26.35,26.3,26.3,51700.0,16.0849,16.0971,16.0666,16.0666,51700.0
2010-07-09 12:15:00,26.3,26.33,26.29,26.33,37200.0,16.0666,16.0849,16.0605,16.0849,37200.0
2010-07-09 12:20:00,26.34,26.34,26.31,26.32,42600.0,16.091,16.091,16.0727,16.0788,42600.0
2010-07-09 12:25:00,26.32,26.33,26.29,26.31,58400.0,16.0788,16.0849,16.0605,16.0727,58400.0
2010-07-09 12:30:00,26.3,26.3,26.26,26.26,23500.0,16.0666,16.0666,16.0422,16.0422,23500.0
2010-07-09 12:35:00,26.25,26.26,26.23,26.24,32700.0,16.0361,16.0422,16.0238,16.0299,32700.0
2010-07-09 12:40:00,26.24,26.27,26.24,26.25,13800.0,16.0299,16.0483,16.0299,16.0361,13800.0
2010-07-09 12:45:00,26.24,26.27,26.24,26.25,21900.0,16.0299,16.0483,16.0299,16.0361,21900.0
2010-07-09 12:50:00,26.26,26.28,26.25,26.25,18100.0,16.0422,16.0544,16.0361,16.0361,18100.0
2010-07-09 12:55:00,26.25,26.27,26.22,26.23,23300.0,16.0361,16.0483,16.0177,16.0238,23300.0
2010-07-09 13:00:00,26.22,26.25,26.22,26.24,15600.0,16.0177,16.0361,16.0177,16.0299,15600.0
2010-07-09 13:05:00,26.25,26.26,26.24,26.25,9500.0,16.0361,16.0422,16.0299,16.0361,9500.0
2010-07-09 13:10:00,26.24,26.26,26.23,26.25,72600.0,16.0299,16.0422,16.0238,16.0361,72600.0
2010-07-09 13:15:00,26.25,26.25,26.23,26.23,15000.0,16.0361,16.0361,16.0238,16.0238,15000.0
2010-07-09 13:20:00,26.23,26.25,26.2,26.21,15900.0,16.0238,16.0361,16.0055,16.0116,15900.0
2010-07-09 13:25:00,26.21,26.22,26.2,26.21,10400.0,16.0116,16.0177,16.0055,16.0116,10400.0
2010-07-09 13:30:00,26.21,26.22,26.18,26.2,49000.0,16.0116,16.0177,15.9933,16.0055,49000.0
2010-07-09 13:35:00,26.2,26.22,26.18,26.21,32400.0,16.0055,16.0177,15.9933,16.0116,32400.0
2010-07-09 13:40:00,26.22,26.22,26.18,26.19,25300.0,16.0177,16.0177,15.9933,15.9994,25300.0
2010-07-09 13:45:00,26.2,26.2,26.17,26.2,15800.0,16.0055,16.0055,15.9872,16.0055,15800.0
2010-07-09 13:50:00,26.2,26.21,26.18,26.2,18400.0,16.0055,16.0116,15.9933,16.0055,18400.0
2010-07-09 13:55:00,26.2,26.2,26.18,26.19,16000.0,16.0055,16.0055,15.9933,15.9994,16000.0
2010-07-09 14:00:00,26.2,26.2,26.19,26.2,6500.0,16.0055,16.0055,15.9994,16.0055,6500.0
2010-07-09 14:05:00,26.2,26.22,26.18,26.19,37800.0,16.0055,16.0177,15.9933,15.9994,37800.0
2010-07-09 14:10:00,26.19,26.21,26.18,26.19,34800.0,15.9994,16.0116,15.9933,15.9994,34800.0
2010-07-09 14:15:00,26.19,26.21,26.18,26.2,28700.0,15.9994,16.0116,15.9933,16.0055,28700.0
2010-07-09 14:20:00,26.2,26.21,26.19,26.19,11300.0,16.0055,16.0116,15.9994,15.9994,11300.0
2010-07-09 14:25:00,26.19,26.19,26.17,26.19,34000.0,15.9994,15.9994,15.9872,15.9994,34000.0
2010-07-09 14:30:00,26.18,26.19,26.15,26.15,44700.0,15.9933,15.9994,15.975,15.975,44700.0
2010-07-09 14:35:00,26.14,26.17,26.14,26.16,27700.0,15.9689,15.9872,15.9689,15.9811,27700.0
2010-07-09 14:40:00,26.16,26.23,26.16,26.21,54600.0,15.9811,16.0238,15.9811,16.0116,54600.0
2010-07-09 14:45:00,26.22,26.23,26.22,26.22,8200.0,16.0177,16.0238,16.0177,16.0177,8200.0
2010-07-09 14:50:00,26.23,26.27,26.22,26.25,29800.0,16.0238,16.0483,16.0177,16.0361,29800.0
2010-07-09 14:55:00,26.24,26.27,26.24,26.25,49300.0,16.0299,16.0483,16.0299,16.0361,49300.0
2010-07-09 15:00:00,26.25,26.26,26.24,26.25,47000.0,16.0361,16.0422,16.0299,16.0361,47000.0
2010-07-09 15:05:00,26.25,26.25,26.24,26.25,10400.0,16.0361,16.0361,16.0299,16.0361,10400.0
2010-07-09 15:10:00,26.24,26.26,26.24,26.26,44800.0,16.0299,16.0422,16.0299,16.0422,44800.0
2010-07-09 15:15:00,26.25,26.26,26.25,26.26,7100.0,16.0361,16.0422,16.0361,16.0422,7100.0
2010-07-09 15:20:00,26.26,26.26,26.22,26.24,48400.0,16.0422,16.0422,16.0177,16.0299,48400.0
2010-07-09 15:25:00,26.24,26.24,26.2,26.2,27400.0,16.0299,16.0299,16.0055,16.0055,27400.0
2010-07-09 15:30:00,26.2,26.23,26.19,26.23,61100.0,16.0055,16.0238,15.9994,16.0238,61100.0
2010-07-09 15:35:00,26.23,26.26,26.22,26.26,46800.0,16.0238,16.0422,16.0177,16.0422,46800.0
2010-07-09 15:40:00,26.26,26.28,26.25,26.27,38600.0,16.0422,16.0544,16.0361,16.0483,38600.0
2010-07-09 15:45:00,26.27,26.28,26.25,26.27,56700.0,16.0483,16.0544,16.0361,16.0483,56700.0
2010-07-09 15:50:00,26.26,26.28,26.26,26.28,37000.0,16.0422,16.0544,16.0422,16.0544,37000.0
2010-07-09 15:55:00,26.28,26.3,26.27,26.29,103200.0,16.0544,16.0666,16.0483,16.0605,103200.0
2010-07-12 09:30:00,25.97,25.98,25.56,25.72,252700.0,15.865,15.8711,15.6145,15.7123,252700.0
2010-07-12 09:35:00,25.71,25.86,25.71,25.85,181000.0,15.7062,15.7978,15.7062,15.7917,181000.0
2010-07-12 09:40:00,25.86,26.05,25.86,26.04,146800.0,15.7978,15.9139,15.7978,15.9078,146800.0
2010-07-12 09:45:00,26.05,26.13,26.03,26.11,125000.0,15.9139,15.9627,15.9017,15.9505,125000.0
2010-07-12 09:50:00,26.11,26.14,26.05,26.13,84200.0,15.9505,15.9689,15.9139,15.9627,84200.0
2010-07-12 09:55:00,26.13,26.23,26.13,26.21,127800.0,15.9627,16.0238,15.9627,16.0116,127800.0
2010-07-12 10:00:00,26.2,26.23,26.17,26.21,81200.0,16.0055,16.0238,15.9872,16.0116,81200.0
2010-07-12 10:05:00,26.21,26.22,26.16,26.17,109100.0,16.0116,16.0177,15.9811,15.9872,109100.0
2010-07-12 10:10:00,26.17,26.17,26.12,26.13,86400.0,15.9872,15.9872,15.9566,15.9627,86400.0
2010-07-12 10:15:00,26.12,26.17,26.11,26.11,66600.0,15.9566,15.9872,15.9505,15.9505,66600.0
2010-07-12 10:20:00,26.11,26.11,26.04,26.05,128900.0,15.9505,15.9505,15.9078,15.9139,128900.0
2010-07-12 10:25:00,26.05,26.07,26.04,26.06,39600.0,15.9139,15.9261,15.9078,15.92,39600.0
2010-07-12 10:30:00,26.06,26.06,26.01,26.05,67500.0,15.92,15.92,15.8894,15.9139,67500.0
2010-07-12 10:35:00,26.05,26.07,26.03,26.06,69900.0,15.9139,15.9261,15.9017,15.92,69900.0
2010-07-12 10:40:00,26.05,26.06,25.99,26.0,118200.0,15.9139,15.92,15.8772,15.8833,118200.0
2010-07-12 10:45:00,25.99,26.01,25.93,25.93,79500.0,15.8772,15.8894,15.8406,15.8406,79500.0
2010-07-12 10:50:00,25.93,25.94,25.89,25.91,125900.0,15.8406,15.8467,15.8161,15.8283,125900.0
2010-07-12 10:55:00,25.9,25.91,25.88,25.9,84400.0,15.8222,15.8283,15.81,15.8222,84400.0
2010-07-12 11:00:00,25.9,25.9,25.85,25.86,43400.0,15.8222,15.8222,15.7917,15.7978,43400.0
2010-07-12 11:05:00,25.86,25.88,25.83,25.85,121900.0,15.7978,15.81,15.7795,15.7917,121900.0
2010-07-12 11:10:00,25.85,25.92,25.85,25.91,55900.0,15.7917,15.8345,15.7917,15.8283,55900.0
2010-07-12 11:15:00,25.92,25.95,25.9,25.91,42200.0,15.8345,15.8528,15.8222,15.8283,42200.0
2010-07-12 11:20:00,25.91,25.94,25.88,25.94,37300.0,15.8283,15.8467,15.81,15.8467,37300.0
2010-07-12 11:25:00,25.94,25.98,25.94,25.98,40600.0,15.8467,15.8711,15.8467,15.8711,40600.0
2010-07-12 11:30:00,25.98,26.0,25.96,26.0,24500.0,15.8711,15.8833,15.8589,15.8833,24500.0
2010-07-12 11:35:00,26.0,26.0,25.94,25.95,43100.0,15.8833,15.8833,15.8467,15.8528,43100.0
2010-07-12 11:40:00,25.95,25.97,25.94,25.97,16800.0,15.8528,15.865,15.8467,15.865,16800.0
2010-07-12 11:45:00,25.97,25.98,25.96,25.98,22800.0,15.865,15.8711,15.8589,15.8711,22800.0
2010-07-12 11:50:00,25.98,26.0,25.97,25.99,26400.0,15.8711,15.8833,15.865,15.8772,26400.0
2010-07-12 11:55:00,25.98,26.0,25.98,26.0,12300.0,15.8711,15.8833,15.8711,15.8833,12300.0
2010-07-12 12:00:00,26.0,26.01,25.99,25.99,57700.0,15.8833,15.8894,15.8772,15.8772,57700.0
2010-07-12 12:05:00,25.99,26.0,25.98,26.0,94000.0,15.8772,15.8833,15.8711,15.8833,94000.0
2010-07-12 12:10:00,26.0,26.01,25.99,26.01,157800.0,15.8833,15.8894,15.8772,15.8894,157800.0
2010-07-12 12:15:00,26.01,26.03,26.0,26.02,26800.0,15.8894,15.9017,15.8833,15.8955,26800.0
2010-07-12 12:20:00,26.02,26.03,25.99,25.99,25500.0,15.8955,15.9017,15.8772,15.8772,25500.0
2010-07-12 12:25:00,25.99,26.0,25.96,25.97,20500.0,15.8772,15.8833,15.8589,15.865,20500.0
2010-07-12 12:30:00,25.96,25.96,25.92,25.95,52000.0,15.8589,15.8589,15.8345,15.8528,52000.0
2010-07-12 12:35:00,25.95,26.0,25.95,26.0,24900.0,15.8528,15.8833,15.8528,15.8833,24900.0
2010-07-12 12:40:00,26.0,26.01,25.97,25.97,31400.0,15.8833,15.8894,15.865,15.865,31400.0
2010-07-12 12:45:00,25.97,25.97,25.93,25.93,73000.0,15.865,15.865,15.8406,15.8406,73000.0
2010-07-12 12:50:00,25.93,25.96,25.9,25.96,30000.0,15.8406,15.8589,15.8222,15.8589,30000.0
2010-07-12 12:55:00,25.96,25.96,25.9,25.9,22200.0,15.8589,15.8589,15.8222,15.8222,22200.0
2010-07-12 13:00:00,25.9,25.93,25.9,25.93,13400.0,15.8222,15.8406,15.8222,15.8406,13400.0
2010-07-12 13:05:00,25.93,25.99,25.93,25.99,18800.0,15.8406,15.8772,15.8406,15.8772,18800.0
2010-07-12 13:10:00,25.98,26.0,25.98,25.98,20500.0,15.8711,15.8833,15.8711,15.8711,20500.0
2010-07-12 13:15:00,25.98,26.0,25.97,25.99,30500.0,15.8711,15.8833,15.865,15.8772,30500.0
2010-07-12 13:20:00,26.0,26.0,25.97,25.97,20800.0,15.8833,15.8833,15.865,15.865,20800.0
2010-07-12 13:25:00,25.98,25.98,25.97,25.97,18600.0,15.8711,15.8711,15.865,15.865,18600.0
2010-07-12 13:30:00,25.98,25.98,25.95,25.96,40800.0,15.8711,15.8711,15.8528,15.8589,40800.0
2010-07-12 13:35:00,25.95,25.97,25.95,25.97,39600.0,15.8528,15.865,15.8528,15.865,39600.0
2010-07-12 13:40:00,25.97,25.98,25.96,25.96,19200.0,15.865,15.8711,15.8589,15.8589,19200.0
2010-07-12 13:45:00,25.96,26.01,25.96,26.0,77900.0,15.8589,15.8894,15.8589,15.8833,77900.0
2010-07-12 13:50:00,26.0,26.01,25.99,26.0,76000.0,15.8833,15.8894,15.8772,15.8833,76000.0
2010-07-12 13:55:00,26.01,26.03,26.0,26.02,42000.0,15.8894,15.9017,15.8833,15.8955,42000.0
2010-07-12 14:00:00,26.03,26.05,26.03,26.05,29000.0,15.9017,15.9139,15.9017,15.9139,29000.0
2010-07-12 14:05:00,26.05,26.05,26.03,26.03,11900.0,15.9139,15.9139,15.9017,15.9017,11900.0
2010-07-12 14:10:00,26.03,26.04,26.02,26.02,21800.0,15.9017,15.9078,15.8955,15.8955,21800.0
2010-07-12 14:15:00,26.02,26.03,25.96,25.96,36200.0,15.8955,15.9017,15.8589,15.8589,36200.0
2010-07-12 14:20:00,25.97,25.98,25.95,25.95,46000.0,15.865,15.8711,15.8528,15.8528,46000.0
2010-07-12 14:25:00,25.96,25.96,25.94,25.96,30600.0,15.8589,15.8589,15.8467,15.8589,30600.0
2010-07-12 14:30:00,25.96,25.96,25.88,25.89,98400.0,15.8589,15.8589,15.81,15.8161,98400.0
2010-07-12 14:35:00,25.89,25.91,25.88,25.89,44200.0,15.8161,15.8283,15.81,15.8161,44200.0
2010-07-12 14:40:00,25.89,25.91,25.87,25.91,70800.0,15.8161,15.8283,15.8039,15.8283,70800.0
2010-07-12 14:45:00,25.91,25.92,25.9,25.9,40400.0,15.8283,15.8345,15.8222,15.8222,40400.0
2010-07-12 14:50:00,25.91,25.91,25.88,25.88,45900.0,15.8283,15.8283,15.81,15.81,45900.0
2010-07-12 14:55:00,25.89,25.9,25.85,25.86,117300.0,15.8161,15.8222,15.7917,15.7978,117300.0
2010-07-12 15:00:00,25.86,25.86,25.82,25.84,106700.0,15.7978,15.7978,15.7734,15.7856,106700.0
2010-07-12 15:05:00,25.84,25.85,25.81,25.82,97400.0,15.7856,15.7917,15.7673,15.7734,97400.0
2010-07-12 15:10:00,25.82,25.85,25.8,25.85,99100.0,15.7734,15.7917,15.7611,15.7917,99100.0
2010-07-12 15:15:00,25.86,25.88,25.82,25.82,162800.0,15.7978,15.81,15.7734,15.7734,162800.0
2010-07-12 15:20:00,25.82,25.83,25.8,25.82,134900.0,15.7734,15.7795,15.7611,15.7734,134900.0
2010-07-12 15:25:00,25.82,25.83,25.8,25.81,100500.0,15.7734,15.7795,15.7611,15.7673,100500.0
2010-07-12 15:30:00,25.81,25.82,25.75,25.77,432000.0,15.7673,15.7734,15.7306,15.7428,432000.0
2010-07-12 15:35:00,25.77,25.81,25.76,25.8,170500.0,15.7428,15.7673,15.7367,15.7611,170500.0
2010-07-12 15:40:00,25.8,25.81,25.77,25.78,175700.0,15.7611,15.7673,15.7428,15.7489,175700.0
2010-07-12 15:45:00,25.78,25.79,25.73,25.73,350000.0,15.7489,15.755,15.7184,15.7184,350000.0
2010-07-12 15:50:00,25.74,25.78,25.74,25.75,304400.0,15.7245,15.7489,15.7245,15.7306,304400.0
2010-07-12 15:55:00,25.75,25.75,25.74,25.74,333200.0,15.7306,15.7306,15.7245,15.7245,333200.0
2010-07-13 09:30:00,26.01,26.02,25.83,25.84,105500.0,15.8894,15.8955,15.7795,15.7856,105500.0
2010-07-13 09:35:00,25.84,25.86,25.76,25.8,205900.0,15.7856,15.7978,15.7367,15.7611,205900.0
2010-07-13 09:40:00,25.8,25.83,25.71,25.8,100400.0,15.7611,15.7795,15.7062,15.7611,100400.0
2010-07-13 09:45:00,25.8,25.82,25.78,25.82,67200.0,15.7611,15.7734,15.7489,15.7734,67200.0
2010-07-13 09:50:00,25.82,25.88,25.79,25.79,156600.0,15.7734,15.81,15.755,15.755,156600.0
2010-07-13 09:55:00,25.79,25.85,25.79,25.85,43500.0,15.755,15.7917,15.755,15.7917,43500.0
2010-07-13 10:00:00,25.85,25.97,25.84,25.95,90100.0,15.7917,15.865,15.7856,15.8528,90100.0
2010-07-13 10:05:00,25.95,25.99,25.91,25.91,206500.0,15.8528,15.8772,15.8283,15.8283,206500.0
2010-07-13 10:10:00,25.91,25.91,25.82,25.86,100700.0,15.8283,15.8283,15.7734,15.7978,100700.0
2010-07-13 10:15:00,25.85,25.93,25.85,25.92,47300.0,15.7917,15.8406,15.7917,15.8345,47300.0
2010-07-13 10:20:00,25.93,25.99,25.93,25.99,62200.0,15.8406,15.8772,15.8406,15.8772,62200.0
2010-07-13 10:25:00,25.99,26.04,25.98,26.02,68900.0,15.8772,15.9078,15.8711,15.8955,68900.0
2010-07-13 10:30:00,26.02,26.02,25.93,25.94,69100.0,15.8955,15.8955,15.8406,15.8467,69100.0
2010-07-13 10:35:00,25.93,25.93,25.9,25.92,67300.0,15.8406,15.8406,15.8222,15.8345,67300.0
2010-07-13 10:40:00,25.93,25.93,25.88,25.89,49300.0,15.8406,15.8406,15.81,15.8161,49300.0
2010-07-13 10:45:00,25.9,25.9,25.85,25.85,148600.0,15.8222,15.8222,15.7917,15.7917,148600.0
2010-07-13 10:50:00,25.85,25.89,25.84,25.88,131200.0,15.7917,15.8161,15.7856,15.81,131200.0
2010-07-13 10:55:00,25.88,25.91,25.87,25.9,66300.0,15.81,15.8283,15.8039,15.8222,66300.0
2010-07-13 11:00:00,25.91,25.94,25.91,25.93,116300.0,15.8283,15.8467,15.8283,15.8406,116300.0
2010-07-13 11:05:00,25.93,26.0,25.92,26.0,75200.0,15.8406,15.8833,15.8345,15.8833,75200.0
2010-07-13 11:10:00,25.99,25.99,25.96,25.97,54300.0,15.8772,15.8772,15.8589,15.865,54300.0
2010-07-13 11:15:00,25.97,25.98,25.96,25.97,37900.0,15.865,15.8711,15.8589,15.865,37900.0
2010-07-13 11:20:00,25.97,25.98,25.95,25.97,55100.0,15.865,15.8711,15.8528,15.865,55100.0
2010-07-13 11:25:00,25.97,25.98,25.96,25.98,36100.0,15.865,15.8711,15.8589,15.8711,36100.0
2010-07-13 11:30:00,25.97,26.05,25.96,26.05,92600.0,15.865,15.9139,15.8589,15.9139,92600.0
2010-07-13 11:35:00,26.05,26.12,26.05,26.09,90900.0,15.9139,15.9566,15.9139,15.9383,90900.0
2010-07-13 11:40:00,26.09,26.1,26.05,26.05,76500.0,15.9383,15.9444,15.9139,15.9139,76500.0
2010-07-13 11:45:00,26.06,26.07,25.99,25.99,87600.0,15.92,15.9261,15.8772,15.8772,87600.0
2010-07-13 11:50:00,25.98,26.01,25.98,26.0,59800.0,15.8711,15.8894,15.8711,15.8833,59800.0
2010-07-13 11:55:00,26.0,26.0,25.97,25.97,24500.0,15.8833,15.8833,15.865,15.865,24500.0
2010-07-13 12:00:00,25.98,25.99,25.96,25.97,39600.0,15.8711,15.8772,15.8589,15.865,39600.0
2010-07-13 12:05:00,25.96,25.97,25.94,25.96,51000.0,15.8589,15.865,15.8467,15.8589,51000.0
2010-07-13 12:10:00,25.95,25.95,25.94,25.95,9600.0,15.8528,15.8528,15.8467,15.8528,9600.0
2010-07-13 12:15:00,25.94,25.97,25.94,25.97,28700.0,15.8467,15.865,15.8467,15.865,28700.0
2010-07-13 12:20:00,25.96,25.99,25.96,25.99,65700.0,15.8589,15.8772,15.8589,15.8772,65700.0
2010-07-13 12:25:00,25.99,26.03,25.99,26.01,60300.0,15.8772,15.9017,15.8772,15.8894,60300.0
2010-07-13 12:30:00,26.01,26.03,26.0,26.01,52200.0,15.8894,15.9017,15.8833,15.8894,52200.0
2010-07-13 12:35:00,26.0,26.05,26.0,26.04,38500.0,15.8833,15.9139,15.8833,15.9078,38500.0
2010-07-13 12:40:00,26.04,26.04,26.01,26.01,24300.0,15.9078,15.9078,15.8894,15.8894,24300.0
2010-07-13 12:45:00,26.01,26.02,26.0,26.02,36800.0,15.8894,15.8955,15.8833,15.8955,36800.0
2010-07-13 12:50:00,26.02,26.03,26.0,26.02,39800.0,15.8955,15.9017,15.8833,15.8955,39800.0
2010-07-13 12:55:00,26.03,26.05,25.99,25.99,27200.0,15.9017,15.9139,15.8772,15.8772,27200.0
2010-07-13 13:00:00,26.0,26.03,25.98,26.03,84400.0,15.8833,15.9017,15.8711,15.9017,84400.0
2010-07-13 13:05:00,26.03,26.03,26.02,26.03,29300.0,15.9017,15.9017,15.8955,15.9017,29300.0
2010-07-13 13:10:00,26.03,26.03,25.98,26.0,50700.0,15.9017,15.9017,15.8711,15.8833,50700.0
2010-07-13 13:15:00,26.0,26.0,25.98,25.99,30100.0,15.8833,15.8833,15.8711,15.8772,30100.0
2010-07-13 13:20:00,25.99,26.0,25.97,25.98,30100.0,15.8772,15.8833,15.865,15.8711,30100.0
2010-07-13 13:25:00,25.98,25.98,25.94,25.97,25100.0,15.8711,15.8711,15.8467,15.865,25100.0
2010-07-13 13:30:00,25.96,25.99,25.96,25.98,32600.0,15.8589,15.8772,15.8589,15.8711,32600.0
2010-07-13 13:35:00,25.98,26.0,25.96,25.99,37200.0,15.8711,15.8833,15.8589,15.8772,37200.0
2010-07-13 13:40:00,25.99,25.99,25.96,25.97,35700.0,15.8772,15.8772,15.8589,15.865,35700.0
2010-07-13 13:45:00,25.97,25.98,25.95,25.96,34100.0,15.865,15.8711,15.8528,15.8589,34100.0
2010-07-13 13:50:00,25.97,25.97,25.91,25.91,34500.0,15.865,15.865,15.8283,15.8283,34500.0
2010-07-13 13:55:00,25.91,25.93,25.9,25.92,48800.0,15.8283,15.8406,15.8222,15.8345,48800.0
2010-07-13 14:00:00,25.93,26.0,25.92,25.98,65700.0,15.8406,15.8833,15.8345,15.8711,65700.0
2010-07-13 14:05:00,25.98,25.99,25.96,25.98,53700.0,15.8711,15.8772,15.8589,15.8711,53700.0
2010-07-13 14:10:00,25.99,26.02,25.98,26.02,46100.0,15.8772,15.8955,15.8711,15.8955,46100.0
2010-07-13 14:15:00,26.03,26.03,26.01,26.02,41300.0,15.9017,15.9017,15.8894,15.8955,41300.0
2010-07-13 14:20:00,26.02,26.03,25.99,26.01,49500.0,15.8955,15.9017,15.8772,15.8894,49500.0
2010-07-13 14:25:00,26.0,26.02,25.99,26.01,82100.0,15.8833,15.8955,15.8772,15.8894,82100.0
2010-07-13 14:30:00,26.01,26.03,26.01,26.01,31700.0,15.8894,15.9017,15.8894,15.8894,31700.0
2010-07-13 14:35:00,26.01,26.05,26.01,26.04,41400.0,15.8894,15.9139,15.8894,15.9078,41400.0
2010-07-13 14:40:00,26.05,26.05,26.02,26.02,41500.0,15.9139,15.9139,15.8955,15.8955,41500.0
2010-07-13 14:45:00,26.02,26.05,26.02,26.05,47700.0,15.8955,15.9139,15.8955,15.9139,47700.0
2010-07-13 14:50:00,26.05,26.05,25.99,25.99,82600.0,15.9139,15.9139,15.8772,15.8772,82600.0
2010-07-13 14:55:00,26.0,26.02,25.99,26.0,76400.0,15.8833,15.8955,15.8772,15.8833,76400.0
2010-07-13 15:00:00,26.01,26.05,26.0,26.03,87400.0,15.8894,15.9139,15.8833,15.9017,87400.0
2010-07-13 15:05:00,26.04,26.08,26.03,26.07,77700.0,15.9078,15.9322,15.9017,15.9261,77700.0
2010-07-13 15:10:00,26.07,26.1,26.06,26.1,49300.0,15.9261,15.9444,15.92,15.9444,49300.0
2010-07-13 15:15:00,26.1,26.1,26.07,26.08,47500.0,15.9444,15.9444,15.9261,15.9322,47500.0
2010-07-13 15:20:00,26.07,26.08,26.04,26.05,86600.0,15.9261,15.9322,15.9078,15.9139,86600.0
2010-07-13 15:25:00,26.04,26.08,26.04,26.07,87000.0,15.9078,15.9322,15.9078,15.9261,87000.0
2010-07-13 15:30:00,26.08,26.08,26.04,26.06,104500.0,15.9322,15.9322,15.9078,15.92,104500.0
2010-07-13 15:35:00,26.06,26.06,26.05,26.06,58200.0,15.92,15.92,15.9139,15.92,58200.0
2010-07-13 15:40:00,26.06,26.07,26.06,26.07,64400.0,15.92,15.9261,15.92,15.9261,64400.0
2010-07-13 15:45:00,26.07,26.13,26.07,26.13,143100.0,15.9261,15.9627,15.9261,15.9627,143100.0
2010-07-13 15:50:00,26.12,26.13,26.09,26.09,226200.0,15.9566,15.9627,15.9383,15.9383,226200.0
2010-07-13 15:55:00,26.09,26.1,26.04,26.05,172900.0,15.9383,15.9444,15.9078,15.9139,172900.0
2010-07-14 09:30:00,25.9,26.04,25.9,25.97,101600.0,15.8222,15.9078,15.8222,15.865,101600.0
2010-07-14 09:35:00,25.97,26.03,25.94,25.99,140900.0,15.865,15.9017,15.8467,15.8772,140900.0
2010-07-14 09:40:00,25.99,26.04,25.95,26.02,54600.0,15.8772,15.9078,15.8528,15.8955,54600.0
2010-07-14 09:45:00,26.02,26.05,25.99,26.01,51100.0,15.8955,15.9139,15.8772,15.8894,51100.0
2010-07-14 09:50:00,26.0,26.01,25.98,26.0,150800.0,15.8833,15.8894,15.8711,15.8833,150800.0
2010-07-14 09:55:00,26.0,26.02,25.98,26.02,50200.0,15.8833,15.8955,15.8711,15.8955,50200.0
2010-07-14 10:00:00,26.02,26.02,25.97,26.0,43100.0,15.8955,15.8955,15.865,15.8833,43100.0
2010-07-14 10:05:00,26.01,26.02,25.98,25.98,30700.0,15.8894,15.8955,15.8711,15.8711,30700.0
2010-07-14 10:10:00,25.98,26.01,25.97,25.99,41200.0,15.8711,15.8894,15.865,15.8772,41200.0
2010-07-14 10:15:00,26.0,26.06,26.0,26.06,73100.0,15.8833,15.92,15.8833,15.92,73100.0
2010-07-14 10:20:00,26.06,26.09,26.05,26.08,81400.0,15.92,15.9383,15.9139,15.9322,81400.0
2010-07-14 10:25:00,26.08,26.11,26.06,26.08,61600.0,15.9322,15.9505,15.92,15.9322,61600.0
2010-07-14 10:30:00,26.09,26.1,26.07,26.08,66000.0,15.9383,15.9444,15.9261,15.9322,66000.0
2010-07-14 10:35:00,26.08,26.09,26.06,26.06,58100.0,15.9322,15.9383,15.92,15.92,58100.0
2010-07-14 10:40:00,26.06,26.08,26.04,26.07,47500.0,15.92,15.9322,15.9078,15.9261,47500.0
2010-07-14 10:45:00,26.07,26.11,26.07,26.08,50900.0,15.9261,15.9505,15.9261,15.9322,50900.0
2010-07-14 10:50:00,26.09,26.11,26.08,26.09,50800.0,15.9383,15.9505,15.9322,15.9383,50800.0
2010-07-14 10:55:00,26.09,26.12,26.09,26.12,76500.0,15.9383,15.9566,15.9383,15.9566,76500.0
2010-07-14 11:00:00,26.12,26.13,26.1,26.11,48900.0,15.9566,15.9627,15.9444,15.9505,48900.0
2010-07-14 11:05:00,26.1,26.1,26.06,26.08,25500.0,15.9444,15.9444,15.92,15.9322,25500.0
2010-07-14 11:10:00,26.09,26.12,26.09,26.11,40100.0,15.9383,15.9566,15.9383,15.9505,40100.0
2010-07-14 11:15:00,26.12,26.13,26.09,26.11,45600.0,15.9566,15.9627,15.9383,15.9505,45600.0
2010-07-14 11:20:00,26.1,26.11,26.09,26.11,26700.0,15.9444,15.9505,15.9383,15.9505,26700.0
2010-07-14 11:25:00,26.1,26.12,26.09,26.11,44100.0,15.9444,15.9566,15.9383,15.9505,44100.0
2010-07-14 11:30:00,26.1,26.13,26.09,26.13,27400.0,15.9444,15.9627,15.9383,15.9627,27400.0
2010-07-14 11:35:00,26.13,26.17,26.11,26.17,36400.0,15.9627,15.9872,15.9505,15.9872,36400.0
2010-07-14 11:40:00,26.17,26.18,26.16,26.17,35000.0,15.9872,15.9933,15.9811,15.9872,35000.0
2010-07-14 11:45:00,26.17,26.23,26.16,26.22,50700.0,15.9872,16.0238,15.9811,16.0177,50700.0
2010-07-14 11:50:00,26.23,26.25,26.22,26.25,51000.0,16.0238,16.0361,16.0177,16.0361,51000.0
2010-07-14 11:55:00,26.24,26.25,26.22,26.22,35000.0,16.0299,16.0361,16.0177,16.0177,35000.0
2010-07-14 12:00:00,26.22,26.22,26.19,26.2,166900.0,16.0177,16.0177,15.9994,16.0055,166900.0
2010-07-14 12:05:00,26.19,26.22,26.19,26.2,19700.0,15.9994,16.0177,15.9994,16.0055,19700.0
2010-07-14 12:10:00,26.21,26.21,26.17,26.18,44100.0,16.0116,16.0116,15.9872,15.9933,44100.0
2010-07-14 12:15:00,26.17,26.2,26.16,26.2,29900.0,15.9872,16.0055,15.9811,16.0055,29900.0
2010-07-14 12:20:00,26.2,26.2,26.18,26.19,7700.0,16.0055,16.0055,15.9933,15.9994,7700.0
2010-07-14 12:25:00,26.19,26.2,26.18,26.19,14200.0,15.9994,16.0055,15.9933,15.9994,14200.0
2010-07-14 12:30:00,26.18,26.19,26.16,26.16,42200.0,15.9933,15.9994,15.9811,15.9811,42200.0
2010-07-14 12:35:00,26.16,26.17,26.15,26.15,13400.0,15.9811,15.9872,15.975,15.975,13400.0
2010-07-14 12:40:00,26.15,26.18,26.15,26.18,25600.0,15.975,15.9933,15.975,15.9933,25600.0
2010-07-14 12:45:00,26.18,26.19,26.15,26.15,16000.0,15.9933,15.9994,15.975,15.975,16000.0
2010-07-14 12:50:00,26.16,26.16,26.13,26.13,17200.0,15.9811,15.9811,15.9627,15.9627,17200.0
2010-07-14 12:55:00,26.12,26.14,26.11,26.14,15800.0,15.9566,15.9689,15.9505,15.9689,15800.0
2010-07-14 13:00:00,26.14,26.15,26.12,26.14,21600.0,15.9689,15.975,15.9566,15.9689,21600.0
2010-07-14 13:05:00,26.14,26.14,26.1,26.11,37200.0,15.9689,15.9689,15.9444,15.9505,37200.0
2010-07-14 13:10:00,26.11,26.12,26.08,26.12,46500.0,15.9505,15.9566,15.9322,15.9566,46500.0
2010-07-14 13:15:00,26.11,26.17,26.11,26.17,38000.0,15.9505,15.9872,15.9505,15.9872,38000.0
2010-07-14 13:20:00,26.17,26.2,26.16,26.19,85300.0,15.9872,16.0055,15.9811,15.9994,85300.0
2010-07-14 13:25:00,26.2,26.22,26.19,26.2,92300.0,16.0055,16.0177,15.9994,16.0055,92300.0
2010-07-14 13:30:00,26.2,26.23,26.18,26.23,104200.0,16.0055,16.0238,15.9933,16.0238,104200.0
2010-07-14 13:35:00,26.23,26.23,26.19,26.2,28100.0,16.0238,16.0238,15.9994,16.0055,28100.0
2010-07-14 13:40:00,26.2,26.22,26.18,26.2,51400.0,16.0055,16.0177,15.9933,16.0055,51400.0
2010-07-14 13:45:00,26.2,26.23,26.19,26.21,56800.0,16.0055,16.0238,15.9994,16.0116,56800.0
2010-07-14 13:50:00,26.2,26.23,26.19,26.21,82800.0,16.0055,16.0238,15.9994,16.0116,82800.0
2010-07-14 13:55:00,26.21,26.22,26.2,26.21,70800.0,16.0116,16.0177,16.0055,16.0116,70800.0
2010-07-14 14:00:00,26.2,26.21,26.15,26.17,99500.0,16.0055,16.0116,15.975,15.9872,99500.0
2010-07-14 14:05:00,26.16,26.18,26.13,26.17,73400.0,15.9811,15.9933,15.9627,15.9872,73400.0
2010-07-14 14:10:00,26.16,26.18,26.13,26.15,74500.0,15.9811,15.9933,15.9627,15.975,74500.0
2010-07-14 14:15:00,26.15,26.17,26.13,26.16,124400.0,15.975,15.9872,15.9627,15.9811,124400.0
2010-07-14 14:20:00,26.15,26.16,26.07,26.07,74400.0,15.975,15.9811,15.9261,15.9261,74400.0
2010-07-14 14:25:00,26.08,26.14,26.07,26.14,84100.0,15.9322,15.9689,15.9261,15.9689,84100.0
2010-07-14 14:30:00,26.14,26.17,26.12,26.16,75600.0,15.9689,15.9872,15.9566,15.9811,75600.0
2010-07-14 14:35:00,26.17,26.2,26.15,26.19,127200.0,15.9872,16.0055,15.975,15.9994,127200.0
2010-07-14 14:40:00,26.19,26.2,26.18,26.19,80500.0,15.9994,16.0055,15.9933,15.9994,80500.0
2010-07-14 14:45:00,26.19,26.22,26.18,26.21,181000.0,15.9994,16.0177,15.9933,16.0116,181000.0
2010-07-14 14:50:00,26.21,26.24,26.19,26.23,130500.0,16.0116,16.0299,15.9994,16.0238,130500.0
2010-07-14 14:55:00,26.24,26.28,26.23,26.27,115000.0,16.0299,16.0544,16.0238,16.0483,115000.0
2010-07-14 15:00:00,26.27,26.29,26.27,26.28,144200.0,16.0483,16.0605,16.0483,16.0544,144200.0
2010-07-14 15:05:00,26.28,26.29,26.24,26.25,107100.0,16.0544,16.0605,16.0299,16.0361,107100.0
2010-07-14 15:10:00,26.26,26.27,26.24,26.26,75000.0,16.0422,16.0483,16.0299,16.0422,75000.0
2010-07-14 15:15:00,26.26,26.34,26.25,26.33,159700.0,16.0422,16.091,16.0361,16.0849,159700.0
2010-07-14 15:20:00,26.32,26.33,26.31,26.32,55800.0,16.0788,16.0849,16.0727,16.0788,55800.0
2010-07-14 15:25:00,26.32,26.34,26.31,26.32,71100.0,16.0788,16.091,16.0727,16.0788,71100.0
2010-07-14 15:30:00,26.32,26.33,26.28,26.28,74800.0,16.0788,16.0849,16.0544,16.0544,74800.0
2010-07-14 15:35:00,26.28,26.29,26.25,26.25,72600.0,16.0544,16.0605,16.0361,16.0361,72600.0
2010-07-14 15:40:00,26.25,26.28,26.23,26.26,214800.0,16.0361,16.0544,16.0238,16.0422,214800.0
2010-07-14 15:45:00,26.26,26.33,26.26,26.33,207100.0,16.0422,16.0849,16.0422,16.0849,207100.0
2010-07-14 15:50:00,26.33,26.37,26.31,26.37,214900.0,16.0849,16.1094,16.0727,16.1094,214900.0
2010-07-14 15:55:00,26.37,26.39,26.36,26.38,272300.0,16.1094,16.1216,16.1032,16.1155,272300.0
2010-07-15 09:30:00,26.21,26.47,26.21,26.45,74300.0,16.0116,16.1704,16.0116,16.1582,74300.0
2010-07-15 09:35:00,26.45,26.49,26.41,26.42,50800.0,16.1582,16.1827,16.1338,16.1399,50800.0
2010-07-15 09:40:00,26.41,26.43,26.35,26.4,44400.0,16.1338,16.146,16.0971,16.1277,44400.0
2010-07-15 09:45:00,26.41,26.41,26.34,26.37,31600.0,16.1338,16.1338,16.091,16.1094,31600.0
2010-07-15 09:50:00,26.37,26.4,26.3,26.34,184400.0,16.1094,16.1277,16.0666,16.091,184400.0
2010-07-15 09:55:00,26.35,26.43,26.34,26.41,73300.0,16.0971,16.146,16.091,16.1338,73300.0
2010-07-15 10:00:00,26.41,26.41,26.25,26.27,114900.0,16.1338,16.1338,16.0361,16.0483,114900.0
2010-07-15 10:05:00,26.28,26.31,26.22,26.24,30600.0,16.0544,16.0727,16.0177,16.0299,30600.0
2010-07-15 10:10:00,26.23,26.24,26.17,26.22,27700.0,16.0238,16.0299,15.9872,16.0177,27700.0
2010-07-15 10:15:00,26.21,26.21,26.17,26.19,60100.0,16.0116,16.0116,15.9872,15.9994,60100.0
2010-07-15 10:20:00,26.2,26.21,26.17,26.19,64700.0,16.0055,16.0116,15.9872,15.9994,64700.0
2010-07-15 10:25:00,26.19,26.21,26.18,26.2,18200.0,15.9994,16.0116,15.9933,16.0055,18200.0
2010-07-15 10:30:00,26.2,26.21,26.18,26.18,59400.0,16.0055,16.0116,15.9933,15.9933,59400.0
2010-07-15 10:35:00,26.19,26.19,26.16,26.18,43400.0,15.9994,15.9994,15.9811,15.9933,43400.0
2010-07-15 10:40:00,26.18,26.18,26.14,26.17,68800.0,15.9933,15.9933,15.9689,15.9872,68800.0
2010-07-15 10:45:00,26.17,26.22,26.17,26.22,39400.0,15.9872,16.0177,15.9872,16.0177,39400.0
2010-07-15 10:50:00,26.21,26.23,26.19,26.21,54600.0,16.0116,16.0238,15.9994,16.0116,54600.0
2010-07-15 10:55:00,26.22,26.23,26.2,26.21,31500.0,16.0177,16.0238,16.0055,16.0116,31500.0
2010-07-15 11:00:00,26.22,26.25,26.2,26.2,75300.0,16.0177,16.0361,16.0055,16.0055,75300.0
2010-07-15 11:05:00,26.2,26.2,26.17,26.2,65800.0,16.0055,16.0055,15.9872,16.0055,65800.0
2010-07-15 11:10:00,26.2,26.24,26.18,26.23,30600.0,16.0055,16.0299,15.9933,16.0238,30600.0
2010-07-15 11:15:00,26.24,26.27,26.24,26.24,27100.0,16.0299,16.0483,16.0299,16.0299,27100.0
2010-07-15 11:20:00,26.24,26.32,26.24,26.31,45100.0,16.0299,16.0788,16.0299,16.0727,45100.0
2010-07-15 11:25:00,26.31,26.32,26.29,26.32,24100.0,16.0727,16.0788,16.0605,16.0788,24100.0
2010-07-15 11:30:00,26.31,26.32,26.29,26.29,53100.0,16.0727,16.0788,16.0605,16.0605,53100.0
2010-07-15 11:35:00,26.3,26.35,26.29,26.33,36900.0,16.0666,16.0971,16.0605,16.0849,36900.0
2010-07-15 11:40:00,26.33,26.34,26.31,26.32,28100.0,16.0849,16.091,16.0727,16.0788,28100.0
2010-07-15 11:45:00,26.31,26.33,26.28,26.28,16300.0,16.0727,16.0849,16.0544,16.0544,16300.0
2010-07-15 11:50:00,26.28,26.29,26.27,26.28,15100.0,16.0544,16.0605,16.0483,16.0544,15100.0
2010-07-15 11:55:00,26.27,26.27,26.25,26.25,32300.0,16.0483,16.0483,16.0361,16.0361,32300.0
2010-07-15 12:00:00,26.25,26.29,26.25,26.27,45200.0,16.0361,16.0605,16.0361,16.0483,45200.0
2010-07-15 12:05:00,26.28,26.28,26.24,26.25,42500.0,16.0544,16.0544,16.0299,16.0361,42500.0
2010-07-15 12:10:00,26.25,26.27,26.24,26.25,41100.0,16.0361,16.0483,16.0299,16.0361,41100.0
2010-07-15 12:15:00,26.25,26.26,26.23,26.24,63400.0,16.0361,16.0422,16.0238,16.0299,63400.0
2010-07-15 12:20:00,26.24,26.24,26.21,26.21,79200.0,16.0299,16.0299,16.0116,16.0116,79200.0
2010-07-15 12:25:00,26.22,26.23,26.19,26.21,87000.0,16.0177,16.0238,15.9994,16.0116,87000.0
2010-07-15 12:30:00,26.2,26.21,26.19,26.2,47700.0,16.0055,16.0116,15.9994,16.0055,47700.0
2010-07-15 12:35:00,26.2,26.21,26.18,26.21,27800.0,16.0055,16.0116,15.9933,16.0116,27800.0
2010-07-15 12:40:00,26.21,26.21,26.17,26.18,7900.0,16.0116,16.0116,15.9872,15.9933,7900.0
2010-07-15 12:45:00,26.18,26.22,26.18,26.22,18500.0,15.9933,16.0177,15.9933,16.0177,18500.0
2010-07-15 12:50:00,26.21,26.24,26.21,26.24,13100.0,16.0116,16.0299,16.0116,16.0299,13100.0
2010-07-15 12:55:00,26.24,26.24,26.21,26.22,13200.0,16.0299,16.0299,16.0116,16.0177,13200.0
2010-07-15 13:00:00,26.22,26.25,26.22,26.22,28700.0,16.0177,16.0361,16.0177,16.0177,28700.0
2010-07-15 13:05:00,26.22,26.27,26.22,26.26,18700.0,16.0177,16.0483,16.0177,16.0422,18700.0
2010-07-15 13:10:00,26.26,26.28,26.25,26.28,20400.0,16.0422,16.0544,16.0361,16.0544,20400.0
2010-07-15 13:15:00,26.28,26.33,26.28,26.33,26700.0,16.0544,16.0849,16.0544,16.0849,26700.0
2010-07-15 13:20:00,26.33,26.35,26.33,26.35,23800.0,16.0849,16.0971,16.0849,16.0971,23800.0
2010-07-15 13:25:00,26.35,26.37,26.34,26.34,25100.0,16.0971,16.1094,16.091,16.091,25100.0
2010-07-15 13:30:00,26.35,26.38,26.33,26.34,37600.0,16.0971,16.1155,16.0849,16.091,37600.0
2010-07-15 13:35:00,26.34,26.38,26.34,26.37,29000.0,16.091,16.1155,16.091,16.1094,29000.0
2010-07-15 13:40:00,26.37,26.38,26.34,26.36,37900.0,16.1094,16.1155,16.091,16.1032,37900.0
2010-07-15 13:45:00,26.35,26.39,26.35,26.39,45700.0,16.0971,16.1216,16.0971,16.1216,45700.0
2010-07-15 13:50:00,26.39,26.39,26.34,26.34,22500.0,16.1216,16.1216,16.091,16.091,22500.0
2010-07-15 13:55:00,26.34,26.37,26.34,26.36,24600.0,16.091,16.1094,16.091,16.1032,24600.0
2010-07-15 14:00:00,26.35,26.4,26.34,26.37,40900.0,16.0971,16.1277,16.091,16.1094,40900.0
2010-07-15 14:05:00,26.38,26.38,26.33,26.33,37000.0,16.1155,16.1155,16.0849,16.0849,37000.0
2010-07-15 14:10:00,26.33,26.34,26.31,26.33,33300.0,16.0849,16.091,16.0727,16.0849,33300.0
2010-07-15 14:15:00,26.32,26.34,26.32,26.34,24500.0,16.0788,16.091,16.0788,16.091,24500.0
2010-07-15 14:20:00,26.34,26.35,26.32,26.32,18800.0,16.091,16.0971,16.0788,16.0788,18800.0
2010-07-15 14:25:00,26.31,26.36,26.31,26.36,38600.0,16.0727,16.1032,16.0727,16.1032,38600.0
2010-07-15 14:30:00,26.36,26.39,26.36,26.37,41100.0,16.1032,16.1216,16.1032,16.1094,41100.0
2010-07-15 14:35:00,26.36,26.38,26.35,26.38,39200.0,16.1032,16.1155,16.0971,16.1155,39200.0
2010-07-15 14:40:00,26.37,26.4,26.37,26.38,21900.0,16.1094,16.1277,16.1094,16.1155,21900.0
2010-07-15 14:45:00,26.37,26.4,26.37,26.39,42000.0,16.1094,16.1277,16.1094,16.1216,42000.0
2010-07-15 14:50:00,26.39,26.39,26.36,26.36,26800.0,16.1216,16.1216,16.1032,16.1032,26800.0
2010-07-15 14:55:00,26.36,26.37,26.34,26.35,36600.0,16.1032,16.1094,16.091,16.0971,36600.0
2010-07-15 15:00:00,26.34,26.39,26.34,26.38,54800.0,16.091,16.1216,16.091,16.1155,54800.0
2010-07-15 15:05:00,26.39,26.39,26.31,26.31,74100.0,16.1216,16.1216,16.0727,16.0727,74100.0
2010-07-15 15:10:00,26.31,26.32,26.29,26.3,98700.0,16.0727,16.0788,16.0605,16.0666,98700.0
2010-07-15 15:15:00,26.29,26.32,26.28,26.3,62800.0,16.0605,16.0788,16.0544,16.0666,62800.0
2010-07-15 15:20:00,26.3,26.32,26.28,26.29,50500.0,16.0666,16.0788,16.0544,16.0605,50500.0
2010-07-15 15:25:00,26.3,26.37,26.28,26.36,100400.0,16.0666,16.1094,16.0544,16.1032,100400.0
2010-07-15 15:30:00,26.37,26.43,26.36,26.37,109700.0,16.1094,16.146,16.1032,16.1094,109700.0
2010-07-15 15:35:00,26.37,26.44,26.36,26.41,152500.0,16.1094,16.1521,16.1032,16.1338,152500.0
2010-07-15 15:40:00,26.42,26.44,26.38,26.42,105300.0,16.1399,16.1521,16.1155,16.1399,105300.0
2010-07-15 15:45:00,26.42,26.51,26.42,26.47,117300.0,16.1399,16.1949,16.1399,16.1704,117300.0
2010-07-15 15:50:00,26.48,26.54,26.48,26.53,134100.0,16.1766,16.2132,16.1766,16.2071,134100.0
2010-07-15 15:55:00,26.54,26.55,26.5,26.5,215100.0,16.2132,16.2193,16.1888,16.1888,215100.0
2010-07-16 09:30:00,26.44,26.53,26.22,26.28,427300.0,16.1521,16.2071,16.0177,16.0544,427300.0
2010-07-16 09:35:00,26.27,26.37,26.27,26.31,59300.0,16.0483,16.1094,16.0483,16.0727,59300.0
2010-07-16 09:40:00,26.31,26.37,26.28,26.28,36100.0,16.0727,16.1094,16.0544,16.0544,36100.0
2010-07-16 09:45:00,26.29,26.32,26.27,26.29,60100.0,16.0605,16.0788,16.0483,16.0605,60100.0
2010-07-16 09:50:00,26.31,26.31,26.14,26.15,67800.0,16.0727,16.0727,15.9689,15.975,67800.0
2010-07-16 09:55:00,26.14,26.17,26.09,26.14,118500.0,15.9689,15.9872,15.9383,15.9689,118500.0
2010-07-16 10:00:00,26.14,26.16,26.07,26.08,69300.0,15.9689,15.9811,15.9261,15.9322,69300.0
2010-07-16 10:05:00,26.08,26.09,25.94,25.99,160500.0,15.9322,15.9383,15.8467,15.8772,160500.0
2010-07-16 10:10:00,25.99,26.06,25.97,26.05,123000.0,15.8772,15.92,15.865,15.9139,123000.0
2010-07-16 10:15:00,26.06,26.13,26.05,26.12,105300.0,15.92,15.9627,15.9139,15.9566,105300.0
2010-07-16 10:20:00,26.13,26.17,26.12,26.16,32700.0,15.9627,15.9872,15.9566,15.9811,32700.0
2010-07-16 10:25:00,26.15,26.17,26.13,26.14,89900.0,15.975,15.9872,15.9627,15.9689,89900.0
2010-07-16 10:30:00,26.14,26.14,26.12,26.14,100300.0,15.9689,15.9689,15.9566,15.9689,100300.0
2010-07-16 10:35:00,26.14,26.14,26.12,26.13,69400.0,15.9689,15.9689,15.9566,15.9627,69400.0
2010-07-16 10:40:00,26.12,26.14,26.12,26.14,92000.0,15.9566,15.9689,15.9566,15.9689,92000.0
2010-07-16 10:45:00,26.13,26.16,26.13,26.13,48000.0,15.9627,15.9811,15.9627,15.9627,48000.0
2010-07-16 10:50:00,26.13,26.17,26.13,26.15,28300.0,15.9627,15.9872,15.9627,15.975,28300.0
2010-07-16 10:55:00,26.14,26.19,26.14,26.17,28200.0,15.9689,15.9994,15.9689,15.9872,28200.0
2010-07-16 11:00:00,26.17,26.18,26.13,26.14,46400.0,15.9872,15.9933,15.9627,15.9689,46400.0
2010-07-16 11:05:00,26.13,26.17,26.13,26.15,22700.0,15.9627,15.9872,15.9627,15.975,22700.0
2010-07-16 11:10:00,26.15,26.17,26.13,26.16,27300.0,15.975,15.9872,15.9627,15.9811,27300.0
2010-07-16 11:15:00,26.16,26.17,26.14,26.14,43700.0,15.9811,15.9872,15.9689,15.9689,43700.0
2010-07-16 11:20:00,26.14,26.15,26.08,26.11,113800.0,15.9689,15.975,15.9322,15.9505,113800.0
2010-07-16 11:25:00,26.11,26.13,26.09,26.13,75100.0,15.9505,15.9627,15.9383,15.9627,75100.0
2010-07-16 11:30:00,26.13,26.13,26.1,26.1,38300.0,15.9627,15.9627,15.9444,15.9444,38300.0
2010-07-16 11:35:00,26.09,26.11,26.07,26.1,39700.0,15.9383,15.9505,15.9261,15.9444,39700.0
2010-07-16 11:40:00,26.09,26.11,26.09,26.1,40500.0,15.9383,15.9505,15.9383,15.9444,40500.0
2010-07-16 11:45:00,26.1,26.1,26.07,26.08,40400.0,15.9444,15.9444,15.9261,15.9322,40400.0
2010-07-16 11:50:00,26.07,26.08,26.02,26.02,61500.0,15.9261,15.9322,15.8955,15.8955,61500.0
2010-07-16 11:55:00,26.02,26.05,26.01,26.02,36300.0,15.8955,15.9139,15.8894,15.8955,36300.0
2010-07-16 12:00:00,26.01,26.03,26.01,26.03,35700.0,15.8894,15.9017,15.8894,15.9017,35700.0
2010-07-16 12:05:00,26.04,26.05,26.02,26.04,34200.0,15.9078,15.9139,15.8955,15.9078,34200.0
2010-07-16 12:10:00,26.04,26.05,26.02,26.02,46300.0,15.9078,15.9139,15.8955,15.8955,46300.0
2010-07-16 12:15:00,26.02,26.02,25.95,25.96,42600.0,15.8955,15.8955,15.8528,15.8589,42600.0
2010-07-16 12:20:00,25.95,25.96,25.94,25.94,29400.0,15.8528,15.8589,15.8467,15.8467,29400.0
2010-07-16 12:25:00,25.95,25.96,25.93,25.94,51600.0,15.8528,15.8589,15.8406,15.8467,51600.0
2010-07-16 12:30:00,25.95,25.95,25.93,25.95,22200.0,15.8528,15.8528,15.8406,15.8528,22200.0
2010-07-16 12:35:00,25.95,25.95,25.92,25.94,30000.0,15.8528,15.8528,15.8345,15.8467,30000.0
2010-07-16 12:40:00,25.95,25.96,25.93,25.95,148200.0,15.8528,15.8589,15.8406,15.8528,148200.0
2010-07-16 12:45:00,25.96,25.98,25.95,25.98,17700.0,15.8589,15.8711,15.8528,15.8711,17700.0
2010-07-16 12:50:00,25.98,25.99,25.97,25.99,38700.0,15.8711,15.8772,15.865,15.8772,38700.0
2010-07-16 12:55:00,25.98,25.98,25.94,25.97,78800.0,15.8711,15.8711,15.8467,15.865,78800.0
2010-07-16 13:00:00,25.97,25.98,25.96,25.96,47000.0,15.865,15.8711,15.8589,15.8589,47000.0
2010-07-16 13:05:00,25.96,25.99,25.96,25.99,25500.0,15.8589,15.8772,15.8589,15.8772,25500.0
2010-07-16 13:10:00,25.98,26.0,25.97,25.98,19900.0,15.8711,15.8833,15.865,15.8711,19900.0
2010-07-16 13:15:00,25.97,26.01,25.97,25.98,47100.0,15.865,15.8894,15.865,15.8711,47100.0
2010-07-16 13:20:00,25.98,25.98,25.95,25.97,35500.0,15.8711,15.8711,15.8528,15.865,35500.0
2010-07-16 13:25:00,25.97,25.97,25.92,25.93,18300.0,15.865,15.865,15.8345,15.8406,18300.0
2010-07-16 13:30:00,25.93,25.99,25.92,25.97,37300.0,15.8406,15.8772,15.8345,15.865,37300.0
2010-07-16 13:35:00,25.97,25.99,25.92,25.94,31600.0,15.865,15.8772,15.8345,15.8467,31600.0
2010-07-16 13:40:00,25.93,25.93,25.9,25.9,53400.0,15.8406,15.8406,15.8222,15.8222,53400.0
2010-07-16 13:45:00,25.9,25.91,25.87,25.9,33300.0,15.8222,15.8283,15.8039,15.8222,33300.0
2010-07-16 13:50:00,25.91,25.91,25.86,25.87,22900.0,15.8283,15.8283,15.7978,15.8039,22900.0
2010-07-16 13:55:00,25.87,25.88,25.85,25.86,29900.0,15.8039,15.81,15.7917,15.7978,29900.0
2010-07-16 14:00:00,25.87,25.88,25.85,25.88,23900.0,15.8039,15.81,15.7917,15.81,23900.0
2010-07-16 14:05:00,25.88,25.88,25.86,25.87,23300.0,15.81,15.81,15.7978,15.8039,23300.0
2010-07-16 14:10:00,25.87,25.89,25.85,25.87,52100.0,15.8039,15.8161,15.7917,15.8039,52100.0
2010-07-16 14:15:00,25.86,25.87,25.82,25.83,33600.0,15.7978,15.8039,15.7734,15.7795,33600.0
2010-07-16 14:20:00,25.83,25.87,25.83,25.87,37200.0,15.7795,15.8039,15.7795,15.8039,37200.0
2010-07-16 14:25:00,25.87,25.9,25.86,25.87,22800.0,15.8039,15.8222,15.7978,15.8039,22800.0
2010-07-16 14:30:00,25.87,25.88,25.83,25.85,71500.0,15.8039,15.81,15.7795,15.7917,71500.0
2010-07-16 14:35:00,25.84,25.84,25.81,25.82,47800.0,15.7856,15.7856,15.7673,15.7734,47800.0
2010-07-16 14:40:00,25.81,25.82,25.79,25.8,61700.0,15.7673,15.7734,15.755,15.7611,61700.0
2010-07-16 14:45:00,25.8,25.84,25.8,25.83,29200.0,15.7611,15.7856,15.7611,15.7795,29200.0
2010-07-16 14:50:00,25.83,25.83,25.79,25.81,24600.0,15.7795,15.7795,15.755,15.7673,24600.0
2010-07-16 14:55:00,25.81,25.82,25.79,25.79,15800.0,15.7673,15.7734,15.755,15.755,15800.0
2010-07-16 15:00:00,25.79,25.82,25.78,25.82,39600.0,15.755,15.7734,15.7489,15.7734,39600.0
2010-07-16 15:05:00,25.82,25.83,25.78,25.78,29400.0,15.7734,15.7795,15.7489,15.7489,29400.0
2010-07-16 15:10:00,25.79,25.79,25.75,25.78,61200.0,15.755,15.755,15.7306,15.7489,61200.0
2010-07-16 15:15:00,25.79,25.79,25.77,25.77,23200.0,15.755,15.755,15.7428,15.7428,23200.0
2010-07-16 15:20:00,25.78,25.78,25.69,25.71,114700.0,15.7489,15.7489,15.6939,15.7062,114700.0
2010-07-16 15:25:00,25.72,25.74,25.7,25.73,35300.0,15.7123,15.7245,15.7001,15.7184,35300.0
2010-07-16 15:30:00,25.73,25.75,25.73,25.74,33100.0,15.7184,15.7306,15.7184,15.7245,33100.0
2010-07-16 15:35:00,25.75,25.78,25.74,25.74,43100.0,15.7306,15.7489,15.7245,15.7245,43100.0
2010-07-16 15:40:00,25.74,25.76,25.73,25.74,61800.0,15.7245,15.7367,15.7184,15.7245,61800.0
2010-07-16 15:45:00,25.75,25.75,25.68,25.68,92900.0,15.7306,15.7306,15.6878,15.6878,92900.0
2010-07-16 15:50:00,25.68,25.73,25.67,25.72,118700.0,15.6878,15.7184,15.6817,15.7123,118700.0
2010-07-16 15:55:00,25.73,25.73,25.67,25.67,237900.0,15.7184,15.7184,15.6817,15.6817,237900.0
2010-07-19 09:30:00,25.79,25.9,25.7,25.86,34400.0,15.755,15.8222,15.7001,15.7978,34400.0
2010-07-19 09:35:00,25.86,25.97,25.85,25.9,58900.0,15.7978,15.865,15.7917,15.8222,58900.0
2010-07-19 09:40:00,25.9,25.94,25.88,25.9,34400.0,15.8222,15.8467,15.81,15.8222,34400.0
2010-07-19 09:45:00,25.91,25.98,25.91,25.94,42100.0,15.8283,15.8711,15.8283,15.8467,42100.0
2010-07-19 09:50:00,25.95,25.98,25.92,25.93,28200.0,15.8528,15.8711,15.8345,15.8406,28200.0
2010-07-19 09:55:00,25.94,25.97,25.93,25.95,17400.0,15.8467,15.865,15.8406,15.8528,17400.0
2010-07-19 10:00:00,25.94,25.94,25.9,25.92,48100.0,15.8467,15.8467,15.8222,15.8345,48100.0
2010-07-19 10:05:00,25.93,25.96,25.86,25.9,33700.0,15.8406,15.8589,15.7978,15.8222,33700.0
2010-07-19 10:10:00,25.89,25.9,25.84,25.88,24000.0,15.8161,15.8222,15.7856,15.81,24000.0
2010-07-19 10:15:00,25.88,25.9,25.86,25.86,16900.0,15.81,15.8222,15.7978,15.7978,16900.0
2010-07-19 10:20:00,25.88,25.89,25.83,25.84,31700.0,15.81,15.8161,15.7795,15.7856,31700.0
2010-07-19 10:25:00,25.84,25.87,25.82,25.82,43600.0,15.7856,15.8039,15.7734,15.7734,43600.0
2010-07-19 10:30:00,25.82,25.88,25.82,25.86,35500.0,15.7734,15.81,15.7734,15.7978,35500.0
2010-07-19 10:35:00,25.85,25.9,25.85,25.85,31800.0,15.7917,15.8222,15.7917,15.7917,31800.0
2010-07-19 10:40:00,25.86,25.9,25.84,25.9,73800.0,15.7978,15.8222,15.7856,15.8222,73800.0
2010-07-19 10:45:00,25.89,25.9,25.85,25.87,114400.0,15.8161,15.8222,15.7917,15.8039,114400.0
2010-07-19 10:50:00,25.87,25.87,25.81,25.81,34200.0,15.8039,15.8039,15.7673,15.7673,34200.0
2010-07-19 10:55:00,25.81,25.89,25.81,25.89,29100.0,15.7673,15.8161,15.7673,15.8161,29100.0
2010-07-19 11:00:00,25.89,25.94,25.87,25.91,25700.0,15.8161,15.8467,15.8039,15.8283,25700.0
2010-07-19 11:05:00,25.92,25.92,25.9,25.9,22300.0,15.8345,15.8345,15.8222,15.8222,22300.0
2010-07-19 11:10:00,25.9,25.9,25.87,25.89,32900.0,15.8222,15.8222,15.8039,15.8161,32900.0
2010-07-19 11:15:00,25.89,25.93,25.88,25.93,52500.0,15.8161,15.8406,15.81,15.8406,52500.0
2010-07-19 11:20:00,25.92,25.95,25.92,25.95,62800.0,15.8345,15.8528,15.8345,15.8528,62800.0
2010-07-19 11:25:00,25.95,25.97,25.95,25.97,29100.0,15.8528,15.865,15.8528,15.865,29100.0
2010-07-19 11:30:00,25.96,25.97,25.95,25.95,22700.0,15.8589,15.865,15.8528,15.8528,22700.0
2010-07-19 11:35:00,25.95,25.95,25.93,25.93,20300.0,15.8528,15.8528,15.8406,15.8406,20300.0
2010-07-19 11:40:00,25.93,25.95,25.93,25.95,19300.0,15.8406,15.8528,15.8406,15.8528,19300.0
2010-07-19 11:45:00,25.95,25.95,25.92,25.94,24900.0,15.8528,15.8528,15.8345,15.8467,24900.0
2010-07-19 11:50:00,25.94,26.0,25.94,25.99,46400.0,15.8467,15.8833,15.8467,15.8772,46400.0
2010-07-19 11:55:00,25.99,26.0,25.98,26.0,7400.0,15.8772,15.8833,15.8711,15.8833,7400.0
2010-07-19 12:00:00,26.0,26.0,25.95,25.95,38700.0,15.8833,15.8833,15.8528,15.8528,38700.0
2010-07-19 12:05:00,25.95,25.95,25.94,25.94,21600.0,15.8528,15.8528,15.8467,15.8467,21600.0
2010-07-19 12:10:00,25.94,25.95,25.93,25.93,15600.0,15.8467,15.8528,15.8406,15.8406,15600.0
2010-07-19 12:15:00,25.93,25.93,25.92,25.92,9900.0,15.8406,15.8406,15.8345,15.8345,9900.0
2010-07-19 12:20:00,25.92,25.97,25.92,25.97,27500.0,15.8345,15.865,15.8345,15.865,27500.0
2010-07-19 12:25:00,25.96,25.99,25.95,25.99,34300.0,15.8589,15.8772,15.8528,15.8772,34300.0
2010-07-19 12:30:00,25.99,26.0,25.97,25.99,44300.0,15.8772,15.8833,15.865,15.8772,44300.0
2010-07-19 12:35:00,25.99,26.0,25.99,26.0,29200.0,15.8772,15.8833,15.8772,15.8833,29200.0
2010-07-19 12:40:00,26.0,26.01,25.99,26.01,41400.0,15.8833,15.8894,15.8772,15.8894,41400.0
2010-07-19 12:45:00,26.01,26.02,26.0,26.01,23800.0,15.8894,15.8955,15.8833,15.8894,23800.0
2010-07-19 12:50:00,26.02,26.02,25.98,25.98,10900.0,15.8955,15.8955,15.8711,15.8711,10900.0
2010-07-19 12:55:00,25.98,25.99,25.96,25.99,115000.0,15.8711,15.8772,15.8589,15.8772,115000.0
2010-07-19 13:00:00,26.0,26.0,25.98,25.99,9400.0,15.8833,15.8833,15.8711,15.8772,9400.0
2010-07-19 13:05:00,25.99,26.01,25.96,26.01,38100.0,15.8772,15.8894,15.8589,15.8894,38100.0
2010-07-19 13:10:00,26.01,26.01,25.98,25.98,15700.0,15.8894,15.8894,15.8711,15.8711,15700.0
2010-07-19 13:15:00,25.98,25.99,25.95,25.95,43400.0,15.8711,15.8772,15.8528,15.8528,43400.0
2010-07-19 13:20:00,25.95,25.96,25.94,25.95,17000.0,15.8528,15.8589,15.8467,15.8528,17000.0
2010-07-19 13:25:00,25.95,25.96,25.93,25.93,7300.0,15.8528,15.8589,15.8406,15.8406,7300.0
2010-07-19 13:30:00,25.93,25.96,25.93,25.96,36500.0,15.8406,15.8589,15.8406,15.8589,36500.0
2010-07-19 13:35:00,25.96,25.97,25.94,25.95,53600.0,15.8589,15.865,15.8467,15.8528,53600.0
2010-07-19 13:40:00,25.95,25.97,25.95,25.95,47300.0,15.8528,15.865,15.8528,15.8528,47300.0
2010-07-19 13:45:00,25.95,25.97,25.95,25.96,33400.0,15.8528,15.865,15.8528,15.8589,33400.0
2010-07-19 13:50:00,25.96,25.98,25.95,25.98,40300.0,15.8589,15.8711,15.8528,15.8711,40300.0
2010-07-19 13:55:00,25.97,25.98,25.95,25.95,13200.0,15.865,15.8711,15.8528,15.8528,13200.0
2010-07-19 14:00:00,25.95,25.98,25.95,25.97,21500.0,15.8528,15.8711,15.8528,15.865,21500.0
2010-07-19 14:05:00,25.97,25.99,25.97,25.99,20500.0,15.865,15.8772,15.865,15.8772,20500.0
2010-07-19 14:10:00,26.0,26.03,26.0,26.03,19300.0,15.8833,15.9017,15.8833,15.9017,19300.0
2010-07-19 14:15:00,26.02,26.03,26.01,26.03,18400.0,15.8955,15.9017,15.8894,15.9017,18400.0
2010-07-19 14:20:00,26.02,26.03,26.0,26.03,15400.0,15.8955,15.9017,15.8833,15.9017,15400.0
2010-07-19 14:25:00,26.02,26.03,26.0,26.0,7300.0,15.8955,15.9017,15.8833,15.8833,7300.0
2010-07-19 14:30:00,26.0,26.01,26.0,26.0,11600.0,15.8833,15.8894,15.8833,15.8833,11600.0
2010-07-19 14:35:00,26.0,26.02,26.0,26.01,30900.0,15.8833,15.8955,15.8833,15.8894,30900.0
2010-07-19 14:40:00,26.01,26.05,26.0,26.05,55800.0,15.8894,15.9139,15.8833,15.9139,55800.0
2010-07-19 14:45:00,26.04,26.09,26.04,26.08,33700.0,15.9078,15.9383,15.9078,15.9322,33700.0
2010-07-19 14:50:00,26.08,26.08,26.06,26.07,33200.0,15.9322,15.9322,15.92,15.9261,33200.0
2010-07-19 14:55:00,26.07,26.09,26.07,26.08,37200.0,15.9261,15.9383,15.9261,15.9322,37200.0
2010-07-19 15:00:00,26.08,26.1,26.07,26.1,26800.0,15.9322,15.9444,15.9261,15.9444,26800.0
2010-07-19 15:05:00,26.09,26.11,26.07,26.11,27600.0,15.9383,15.9505,15.9261,15.9505,27600.0
2010-07-19 15:10:00,26.1,26.13,26.1,26.1,37700.0,15.9444,15.9627,15.9444,15.9444,37700.0
2010-07-19 15:15:00,26.11,26.12,26.08,26.09,68200.0,15.9505,15.9566,15.9322,15.9383,68200.0
2010-07-19 15:20:00,26.08,26.09,26.04,26.06,62600.0,15.9322,15.9383,15.9078,15.92,62600.0
2010-07-19 15:25:00,26.05,26.05,25.99,25.99,31300.0,15.9139,15.9139,15.8772,15.8772,31300.0
2010-07-19 15:30:00,26.0,26.01,25.98,25.99,49100.0,15.8833,15.8894,15.8711,15.8772,49100.0
2010-07-19 15:35:00,25.99,26.0,25.95,25.97,35100.0,15.8772,15.8833,15.8528,15.865,35100.0
2010-07-19 15:40:00,25.97,25.99,25.96,25.99,30800.0,15.865,15.8772,15.8589,15.8772,30800.0
2010-07-19 15:45:00,25.99,26.01,25.97,25.99,62200.0,15.8772,15.8894,15.865,15.8772,62200.0
2010-07-19 15:50:00,25.99,26.02,25.97,26.0,62900.0,15.8772,15.8955,15.865,15.8833,62900.0
2010-07-19 15:55:00,26.01,26.03,26.0,26.03,111100.0,15.8894,15.9017,15.8833,15.9017,111100.0
2010-07-20 09:30:00,25.62,25.66,25.5,25.55,119000.0,15.6512,15.6756,15.5779,15.6084,119000.0
2010-07-20 09:35:00,25.57,25.6,25.5,25.55,57800.0,15.6206,15.639,15.5779,15.6084,57800.0
2010-07-20 09:40:00,25.55,25.59,25.53,25.57,104100.0,15.6084,15.6329,15.5962,15.6206,104100.0
2010-07-20 09:45:00,25.58,25.6,25.54,25.55,47700.0,15.6267,15.639,15.6023,15.6084,47700.0
2010-07-20 09:50:00,25.54,25.57,25.53,25.55,14300.0,15.6023,15.6206,15.5962,15.6084,14300.0
2010-07-20 09:55:00,25.56,25.57,25.54,25.54,22400.0,15.6145,15.6206,15.6023,15.6023,22400.0
2010-07-20 10:00:00,25.55,25.59,25.5,25.51,45500.0,15.6084,15.6329,15.5779,15.584,45500.0
2010-07-20 10:05:00,25.51,25.55,25.5,25.55,36300.0,15.584,15.6084,15.5779,15.6084,36300.0
2010-07-20 10:10:00,25.54,25.58,25.52,25.52,61700.0,15.6023,15.6267,15.5901,15.5901,61700.0
2010-07-20 10:15:00,25.51,25.57,25.5,25.57,21600.0,15.584,15.6206,15.5779,15.6206,21600.0
2010-07-20 10:20:00,25.57,25.63,25.56,25.63,67900.0,15.6206,15.6573,15.6145,15.6573,67900.0
2010-07-20 10:25:00,25.63,25.65,25.61,25.64,77400.0,15.6573,15.6695,15.6451,15.6634,77400.0
2010-07-20 10:30:00,25.64,25.64,25.59,25.62,48300.0,15.6634,15.6634,15.6329,15.6512,48300.0
2010-07-20 10:35:00,25.62,25.64,25.61,25.63,27600.0,15.6512,15.6634,15.6451,15.6573,27600.0
2010-07-20 10:40:00,25.63,25.69,25.62,25.67,37000.0,15.6573,15.6939,15.6512,15.6817,37000.0
2010-07-20 10:45:00,25.68,25.71,25.67,25.69,74600.0,15.6878,15.7062,15.6817,15.6939,74600.0
2010-07-20 10:50:00,25.69,25.7,25.68,25.68,52800.0,15.6939,15.7001,15.6878,15.6878,52800.0
2010-07-20 10:55:00,25.69,25.71,25.67,25.68,53900.0,15.6939,15.7062,15.6817,15.6878,53900.0
2010-07-20 11:00:00,25.68,25.73,25.68,25.71,42200.0,15.6878,15.7184,15.6878,15.7062,42200.0
2010-07-20 11:05:00,25.71,25.72,25.68,25.72,36200.0,15.7062,15.7123,15.6878,15.7123,36200.0
2010-07-20 11:10:00,25.72,25.77,25.72,25.77,39600.0,15.7123,15.7428,15.7123,15.7428,39600.0
2010-07-20 11:15:00,25.77,25.83,25.76,25.83,59300.0,15.7428,15.7795,15.7367,15.7795,59300.0
2010-07-20 11:20:00,25.83,25.83,25.81,25.82,16800.0,15.7795,15.7795,15.7673,15.7734,16800.0
2010-07-20 11:25:00,25.82,25.84,25.81,25.82,31200.0,15.7734,15.7856,15.7673,15.7734,31200.0
2010-07-20 11:30:00,25.81,25.83,25.8,25.81,11900.0,15.7673,15.7795,15.7611,15.7673,11900.0
2010-07-20 11:35:00,25.8,25.82,25.8,25.8,27400.0,15.7611,15.7734,15.7611,15.7611,27400.0
2010-07-20 11:40:00,25.8,25.8,25.78,25.79,13500.0,15.7611,15.7611,15.7489,15.755,13500.0
2010-07-20 11:45:00,25.79,25.79,25.75,25.75,17400.0,15.755,15.755,15.7306,15.7306,17400.0
2010-07-20 11:50:00,25.75,25.76,25.72,25.74,29500.0,15.7306,15.7367,15.7123,15.7245,29500.0
2010-07-20 11:55:00,25.75,25.76,25.75,25.75,14100.0,15.7306,15.7367,15.7306,15.7306,14100.0
2010-07-20 12:00:00,25.75,25.76,25.75,25.76,16500.0,15.7306,15.7367,15.7306,15.7367,16500.0
2010-07-20 12:05:00,25.75,25.77,25.75,25.77,16800.0,15.7306,15.7428,15.7306,15.7428,16800.0
2010-07-20 12:10:00,25.76,25.77,25.75,25.75,14200.0,15.7367,15.7428,15.7306,15.7306,14200.0
2010-07-20 12:15:00,25.75,25.76,25.75,25.75,5400.0,15.7306,15.7367,15.7306,15.7306,5400.0
2010-07-20 12:20:00,25.75,25.76,25.75,25.75,1200.0,15.7306,15.7367,15.7306,15.7306,1200.0
2010-07-20 12:25:00,25.75,25.76,25.75,25.75,12500.0,15.7306,15.7367,15.7306,15.7306,12500.0
2010-07-20 12:30:00,25.75,25.79,25.75,25.79,24500.0,15.7306,15.755,15.7306,15.755,24500.0
2010-07-20 12:35:00,25.79,25.8,25.77,25.77,11800.0,15.755,15.7611,15.7428,15.7428,11800.0
2010-07-20 12:40:00,25.77,25.79,25.76,25.79,8200.0,15.7428,15.755,15.7367,15.755,8200.0
2010-07-20 12:45:00,25.79,25.82,25.79,25.81,12500.0,15.755,15.7734,15.755,15.7673,12500.0
2010-07-20 12:50:00,25.81,25.81,25.79,25.79,7800.0,15.7673,15.7673,15.755,15.755,7800.0
2010-07-20 12:55:00,25.8,25.81,25.8,25.81,8500.0,15.7611,15.7673,15.7611,15.7673,8500.0
2010-07-20 13:00:00,25.81,25.83,25.81,25.83,15000.0,15.7673,15.7795,15.7673,15.7795,15000.0
2010-07-20 13:05:00,25.83,25.84,25.81,25.81,16000.0,15.7795,15.7856,15.7673,15.7673,16000.0
2010-07-20 13:10:00,25.81,25.81,25.79,25.81,34100.0,15.7673,15.7673,15.755,15.7673,34100.0
2010-07-20 13:15:00,25.8,25.84,25.8,25.83,20800.0,15.7611,15.7856,15.7611,15.7795,20800.0
2010-07-20 13:20:00,25.84,25.85,25.83,25.83,9200.0,15.7856,15.7917,15.7795,15.7795,9200.0
2010-07-20 13:25:00,25.83,25.85,25.83,25.83,8500.0,15.7795,15.7917,15.7795,15.7795,8500.0
2010-07-20 13:30:00,25.84,25.87,25.83,25.87,15600.0,15.7856,15.8039,15.7795,15.8039,15600.0
2010-07-20 13:35:00,25.87,25.97,25.86,25.97,41400.0,15.8039,15.865,15.7978,15.865,41400.0
2010-07-20 13:40:00,25.97,26.0,25.96,25.98,74000.0,15.865,15.8833,15.8589,15.8711,74000.0
2010-07-20 13:45:00,25.98,26.02,25.98,26.01,53100.0,15.8711,15.8955,15.8711,15.8894,53100.0
2010-07-20 13:50:00,26.0,26.08,25.99,26.06,52600.0,15.8833,15.9322,15.8772,15.92,52600.0
2010-07-20 13:55:00,26.06,26.1,26.06,26.1,24100.0,15.92,15.9444,15.92,15.9444,24100.0
2010-07-20 14:00:00,26.09,26.09,26.04,26.05,34500.0,15.9383,15.9383,15.9078,15.9139,34500.0
2010-07-20 14:05:00,26.04,26.04,26.02,26.02,28900.0,15.9078,15.9078,15.8955,15.8955,28900.0
2010-07-20 14:10:00,26.02,26.04,26.02,26.02,16400.0,15.8955,15.9078,15.8955,15.8955,16400.0
2010-07-20 14:15:00,26.02,26.02,25.99,26.0,23800.0,15.8955,15.8955,15.8772,15.8833,23800.0
2010-07-20 14:20:00,26.0,26.01,25.95,25.97,25700.0,15.8833,15.8894,15.8528,15.865,25700.0
2010-07-20 14:25:00,25.97,26.01,25.97,26.0,15800.0,15.865,15.8894,15.865,15.8833,15800.0
2010-07-20 14:30:00,26.0,26.02,25.98,26.02,42000.0,15.8833,15.8955,15.8711,15.8955,42000.0
2010-07-20 14:35:00,26.03,26.04,26.01,26.04,65500.0,15.9017,15.9078,15.8894,15.9078,65500.0
2010-07-20 14:40:00,26.03,26.05,26.02,26.03,57000.0,15.9017,15.9139,15.8955,15.9017,57000.0
2010-07-20 14:45:00,26.04,26.08,26.03,26.08,56800.0,15.9078,15.9322,15.9017,15.9322,56800.0
2010-07-20 14:50:00,26.07,26.09,26.06,26.08,31200.0,15.9261,15.9383,15.92,15.9322,31200.0
2010-07-20 14:55:00,26.08,26.08,26.04,26.06,69300.0,15.9322,15.9322,15.9078,15.92,69300.0
2010-07-20 15:00:00,26.06,26.11,26.05,26.11,54000.0,15.92,15.9505,15.9139,15.9505,54000.0
2010-07-20 15:05:00,26.11,26.14,26.09,26.13,91500.0,15.9505,15.9689,15.9383,15.9627,91500.0
2010-07-20 15:10:00,26.12,26.17,26.1,26.17,68600.0,15.9566,15.9872,15.9444,15.9872,68600.0
2010-07-20 15:15:00,26.17,26.18,26.16,26.16,36500.0,15.9872,15.9933,15.9811,15.9811,36500.0
2010-07-20 15:20:00,26.16,26.19,26.16,26.18,110800.0,15.9811,15.9994,15.9811,15.9933,110800.0
2010-07-20 15:25:00,26.18,26.22,26.17,26.2,94600.0,15.9933,16.0177,15.9872,16.0055,94600.0
2010-07-20 15:30:00,26.19,26.28,26.19,26.25,117600.0,15.9994,16.0544,15.9994,16.0361,117600.0
2010-07-20 15:35:00,26.26,26.29,26.24,26.26,147500.0,16.0422,16.0605,16.0299,16.0422,147500.0
2010-07-20 15:40:00,26.26,26.27,26.22,26.27,82300.0,16.0422,16.0483,16.0177,16.0483,82300.0
2010-07-20 15:45:00,26.27,26.32,26.26,26.32,88500.0,16.0483,16.0788,16.0422,16.0788,88500.0
2010-07-20 15:50:00,26.32,26.33,26.28,26.28,105500.0,16.0788,16.0849,16.0544,16.0544,105500.0
2010-07-20 15:55:00,26.28,26.35,26.28,26.34,144800.0,16.0544,16.0971,16.0544,16.091,144800.0
2010-07-21 09:30:00,26.36,26.4,26.21,26.22,61800.0,16.1032,16.1277,16.0116,16.0177,61800.0
2010-07-21 09:35:00,26.22,26.32,26.21,26.22,58500.0,16.0177,16.0788,16.0116,16.0177,58500.0
2010-07-21 09:40:00,26.21,26.23,26.14,26.17,44200.0,16.0116,16.0238,15.9689,15.9872,44200.0
2010-07-21 09:45:00,26.17,26.17,25.98,26.03,101600.0,15.9872,15.9872,15.8711,15.9017,101600.0
2010-07-21 09:50:00,26.02,26.03,25.96,25.99,57700.0,15.8955,15.9017,15.8589,15.8772,57700.0
2010-07-21 09:55:00,25.98,26.01,25.98,25.99,50700.0,15.8711,15.8894,15.8711,15.8772,50700.0
2010-07-21 10:00:00,25.99,26.0,25.95,26.0,50100.0,15.8772,15.8833,15.8528,15.8833,50100.0
2010-07-21 10:05:00,26.01,26.01,25.91,25.95,43800.0,15.8894,15.8894,15.8283,15.8528,43800.0
2010-07-21 10:10:00,25.96,26.03,25.96,26.02,25600.0,15.8589,15.9017,15.8589,15.8955,25600.0
2010-07-21 10:15:00,26.02,26.06,26.02,26.04,26300.0,15.8955,15.92,15.8955,15.9078,26300.0
2010-07-21 10:20:00,26.05,26.09,26.02,26.08,25100.0,15.9139,15.9383,15.8955,15.9322,25100.0
2010-07-21 10:25:00,26.08,26.09,26.06,26.08,17100.0,15.9322,15.9383,15.92,15.9322,17100.0
2010-07-21 10:30:00,26.07,26.09,26.05,26.05,29100.0,15.9261,15.9383,15.9139,15.9139,29100.0
2010-07-21 10:35:00,26.06,26.1,26.06,26.06,83400.0,15.92,15.9444,15.92,15.92,83400.0
2010-07-21 10:40:00,26.06,26.1,26.04,26.09,47900.0,15.92,15.9444,15.9078,15.9383,47900.0
2010-07-21 10:45:00,26.1,26.11,26.09,26.11,92600.0,15.9444,15.9505,15.9383,15.9505,92600.0
2010-07-21 10:50:00,26.11,26.14,26.11,26.14,15500.0,15.9505,15.9689,15.9505,15.9689,15500.0
2010-07-21 10:55:00,26.14,26.14,26.08,26.09,64600.0,15.9689,15.9689,15.9322,15.9383,64600.0
2010-07-21 11:00:00,26.1,26.13,26.08,26.11,44200.0,15.9444,15.9627,15.9322,15.9505,44200.0
2010-07-21 11:05:00,26.12,26.12,26.08,26.08,39000.0,15.9566,15.9566,15.9322,15.9322,39000.0
2010-07-21 11:10:00,26.07,26.07,25.99,26.0,76400.0,15.9261,15.9261,15.8772,15.8833,76400.0
2010-07-21 11:15:00,26.0,26.0,25.98,25.99,38200.0,15.8833,15.8833,15.8711,15.8772,38200.0
2010-07-21 11:20:00,26.0,26.01,25.99,25.99,55900.0,15.8833,15.8894,15.8772,15.8772,55900.0
2010-07-21 11:25:00,25.99,26.0,25.98,25.99,29000.0,15.8772,15.8833,15.8711,15.8772,29000.0
2010-07-21 11:30:00,25.99,26.0,25.97,25.97,18200.0,15.8772,15.8833,15.865,15.865,18200.0
2010-07-21 11:35:00,25.97,25.99,25.97,25.99,29100.0,15.865,15.8772,15.865,15.8772,29100.0
2010-07-21 11:40:00,25.99,26.01,25.98,25.99,41000.0,15.8772,15.8894,15.8711,15.8772,41000.0
2010-07-21 11:45:00,25.98,25.99,25.95,25.98,31600.0,15.8711,15.8772,15.8528,15.8711,31600.0
2010-07-21 11:50:00,25.98,26.01,25.96,25.99,16600.0,15.8711,15.8894,15.8589,15.8772,16600.0
2010-07-21 11:55:00,26.0,26.02,26.0,26.02,9100.0,15.8833,15.8955,15.8833,15.8955,9100.0
2010-07-21 12:00:00,26.01,26.05,26.01,26.03,20900.0,15.8894,15.9139,15.8894,15.9017,20900.0
2010-07-21 12:05:00,26.04,26.06,26.03,26.05,19200.0,15.9078,15.92,15.9017,15.9139,19200.0
2010-07-21 12:10:00,26.04,26.09,26.04,26.09,10700.0,15.9078,15.9383,15.9078,15.9383,10700.0
2010-07-21 12:15:00,26.08,26.1,26.06,26.06,15600.0,15.9322,15.9444,15.92,15.92,15600.0
2010-07-21 12:20:00,26.06,26.07,26.05,26.07,9100.0,15.92,15.9261,15.9139,15.9261,9100.0
2010-07-21 12:25:00,26.08,26.09,26.06,26.08,17600.0,15.9322,15.9383,15.92,15.9322,17600.0
2010-07-21 12:30:00,26.08,26.09,26.06,26.07,20800.0,15.9322,15.9383,15.92,15.9261,20800.0
2010-07-21 12:35:00,26.07,26.09,26.07,26.09,9800.0,15.9261,15.9383,15.9261,15.9383,9800.0
2010-07-21 12:40:00,26.08,26.1,26.06,26.06,19200.0,15.9322,15.9444,15.92,15.92,19200.0
2010-07-21 12:45:00,26.07,26.08,26.05,26.08,18200.0,15.9261,15.9322,15.9139,15.9322,18200.0
2010-07-21 12:50:00,26.08,26.08,26.05,26.05,19500.0,15.9322,15.9322,15.9139,15.9139,19500.0
2010-07-21 12:55:00,26.05,26.06,26.04,26.05,11000.0,15.9139,15.92,15.9078,15.9139,11000.0
2010-07-21 13:00:00,26.05,26.07,26.04,26.06,14700.0,15.9139,15.9261,15.9078,15.92,14700.0
2010-07-21 13:05:00,26.07,26.07,26.04,26.04,30200.0,15.9261,15.9261,15.9078,15.9078,30200.0
2010-07-21 13:10:00,26.05,26.05,26.02,26.03,17000.0,15.9139,15.9139,15.8955,15.9017,17000.0
2010-07-21 13:15:00,26.03,26.05,26.03,26.04,16700.0,15.9017,15.9139,15.9017,15.9078,16700.0
2010-07-21 13:20:00,26.04,26.04,26.01,26.02,25400.0,15.9078,15.9078,15.8894,15.8955,25400.0
2010-07-21 13:25:00,26.01,26.03,26.0,26.03,37200.0,15.8894,15.9017,15.8833,15.9017,37200.0
2010-07-21 13:30:00,26.04,26.05,26.03,26.05,12700.0,15.9078,15.9139,15.9017,15.9139,12700.0
2010-07-21 13:35:00,26.04,26.05,26.04,26.04,12600.0,15.9078,15.9139,15.9078,15.9078,12600.0
2010-07-21 13:40:00,26.04,26.06,26.04,26.04,44200.0,15.9078,15.92,15.9078,15.9078,44200.0
2010-07-21 13:45:00,26.04,26.05,26.01,26.05,24600.0,15.9078,15.9139,15.8894,15.9139,24600.0
2010-07-21 13:50:00,26.05,26.08,26.05,26.08,28500.0,15.9139,15.9322,15.9139,15.9322,28500.0
2010-07-21 13:55:00,26.08,26.09,26.05,26.05,24300.0,15.9322,15.9383,15.9139,15.9139,24300.0
2010-07-21 14:00:00,26.05,26.06,25.98,26.03,75500.0,15.9139,15.92,15.8711,15.9017,75500.0
2010-07-21 14:05:00,26.02,26.03,25.95,25.95,51700.0,15.8955,15.9017,15.8528,15.8528,51700.0
2010-07-21 14:10:00,25.95,25.95,25.81,25.85,60600.0,15.8528,15.8528,15.7673,15.7917,60600.0
2010-07-21 14:15:00,25.85,25.87,25.79,25.87,47300.0,15.7917,15.8039,15.755,15.8039,47300.0
2010-07-21 14:20:00,25.87,25.88,25.82,25.88,50600.0,15.8039,15.81,15.7734,15.81,50600.0
2010-07-21 14:25:00,25.87,25.89,25.84,25.85,45900.0,15.8039,15.8161,15.7856,15.7917,45900.0
2010-07-21 14:30:00,25.85,25.86,25.8,25.81,93700.0,15.7917,15.7978,15.7611,15.7673,93700.0
2010-07-21 14:35:00,25.81,25.84,25.8,25.81,62700.0,15.7673,15.7856,15.7611,15.7673,62700.0
2010-07-21 14:40:00,25.82,25.83,25.81,25.82,30500.0,15.7734,15.7795,15.7673,15.7734,30500.0
2010-07-21 14:45:00,25.81,25.83,25.79,25.8,46000.0,15.7673,15.7795,15.755,15.7611,46000.0
2010-07-21 14:50:00,25.8,25.83,25.75,25.76,144400.0,15.7611,15.7795,15.7306,15.7367,144400.0
2010-07-21 14:55:00,25.75,25.77,25.71,25.72,74300.0,15.7306,15.7428,15.7062,15.7123,74300.0
2010-07-21 15:00:00,25.72,25.73,25.7,25.73,39900.0,15.7123,15.7184,15.7001,15.7184,39900.0
2010-07-21 15:05:00,25.73,25.8,25.73,25.8,64600.0,15.7184,15.7611,15.7184,15.7611,64600.0
2010-07-21 15:10:00,25.79,25.82,25.77,25.82,184200.0,15.755,15.7734,15.7428,15.7734,184200.0
2010-07-21 15:15:00,25.82,25.86,25.74,25.74,85300.0,15.7734,15.7978,15.7245,15.7245,85300.0
2010-07-21 15:20:00,25.74,25.77,25.71,25.76,77300.0,15.7245,15.7428,15.7062,15.7367,77300.0
2010-07-21 15:25:00,25.75,25.77,25.72,25.72,63500.0,15.7306,15.7428,15.7123,15.7123,63500.0
2010-07-21 15:30:00,25.72,25.79,25.72,25.77,48800.0,15.7123,15.755,15.7123,15.7428,48800.0
2010-07-21 15:35:00,25.77,25.78,25.73,25.75,41900.0,15.7428,15.7489,15.7184,15.7306,41900.0
2010-07-21 15:40:00,25.76,25.76,25.71,25.74,81500.0,15.7367,15.7367,15.7062,15.7245,81500.0
2010-07-21 15:45:00,25.75,25.79,25.73,25.77,66000.0,15.7306,15.755,15.7184,15.7428,66000.0
2010-07-21 15:50:00,25.77,25.83,25.76,25.78,131100.0,15.7428,15.7795,15.7367,15.7489,131100.0
2010-07-21 15:55:00,25.77,25.78,25.74,25.78,135800.0,15.7428,15.7489,15.7245,15.7489,135800.0
2010-07-22 09:30:00,25.93,26.17,25.93,26.15,40600.0,15.8406,15.9872,15.8406,15.975,40600.0
2010-07-22 09:35:00,26.16,26.18,26.08,26.16,31100.0,15.9811,15.9933,15.9322,15.9811,31100.0
2010-07-22 09:40:00,26.17,26.3,26.17,26.3,82000.0,15.9872,16.0666,15.9872,16.0666,82000.0
2010-07-22 09:45:00,26.29,26.33,26.19,26.23,64300.0,16.0605,16.0849,15.9994,16.0238,64300.0
2010-07-22 09:50:00,26.23,26.24,26.2,26.22,30500.0,16.0238,16.0299,16.0055,16.0177,30500.0
2010-07-22 09:55:00,26.23,26.3,26.23,26.29,25600.0,16.0238,16.0666,16.0238,16.0605,25600.0
2010-07-22 10:00:00,26.3,26.4,26.3,26.4,51800.0,16.0666,16.1277,16.0666,16.1277,51800.0
2010-07-22 10:05:00,26.39,26.43,26.35,26.36,49100.0,16.1216,16.146,16.0971,16.1032,49100.0
2010-07-22 10:10:00,26.36,26.44,26.36,26.43,34700.0,16.1032,16.1521,16.1032,16.146,34700.0
2010-07-22 10:15:00,26.44,26.46,26.44,26.45,33300.0,16.1521,16.1643,16.1521,16.1582,33300.0
2010-07-22 10:20:00,26.46,26.47,26.39,26.39,36000.0,16.1643,16.1704,16.1216,16.1216,36000.0
2010-07-22 10:25:00,26.4,26.41,26.39,26.41,26700.0,16.1277,16.1338,16.1216,16.1338,26700.0
2010-07-22 10:30:00,26.41,26.41,26.39,26.4,22500.0,16.1338,16.1338,16.1216,16.1277,22500.0
2010-07-22 10:35:00,26.4,26.47,26.39,26.46,47200.0,16.1277,16.1704,16.1216,16.1643,47200.0
2010-07-22 10:40:00,26.46,26.53,26.46,26.51,45400.0,16.1643,16.2071,16.1643,16.1949,45400.0
2010-07-22 10:45:00,26.51,26.53,26.5,26.53,21700.0,16.1949,16.2071,16.1888,16.2071,21700.0
2010-07-22 10:50:00,26.52,26.53,26.48,26.52,37500.0,16.201,16.2071,16.1766,16.201,37500.0
2010-07-22 10:55:00,26.51,26.51,26.47,26.48,12600.0,16.1949,16.1949,16.1704,16.1766,12600.0
2010-07-22 11:00:00,26.48,26.49,26.45,26.47,31000.0,16.1766,16.1827,16.1582,16.1704,31000.0
2010-07-22 11:05:00,26.47,26.48,26.45,26.45,18000.0,16.1704,16.1766,16.1582,16.1582,18000.0
2010-07-22 11:10:00,26.44,26.45,26.43,26.44,26400.0,16.1521,16.1582,16.146,16.1521,26400.0
2010-07-22 11:15:00,26.44,26.46,26.42,26.46,22700.0,16.1521,16.1643,16.1399,16.1643,22700.0
2010-07-22 11:20:00,26.46,26.46,26.43,26.44,40900.0,16.1643,16.1643,16.146,16.1521,40900.0
2010-07-22 11:25:00,26.44,26.45,26.4,26.41,79900.0,16.1521,16.1582,16.1277,16.1338,79900.0
2010-07-22 11:30:00,26.4,26.41,26.35,26.36,59300.0,16.1277,16.1338,16.0971,16.1032,59300.0
2010-07-22 11:35:00,26.36,26.36,26.29,26.3,43800.0,16.1032,16.1032,16.0605,16.0666,43800.0
2010-07-22 11:40:00,26.3,26.31,26.28,26.28,36400.0,16.0666,16.0727,16.0544,16.0544,36400.0
2010-07-22 11:45:00,26.27,26.32,26.27,26.31,12200.0,16.0483,16.0788,16.0483,16.0727,12200.0
2010-07-22 11:50:00,26.32,26.33,26.28,26.28,15200.0,16.0788,16.0849,16.0544,16.0544,15200.0
2010-07-22 11:55:00,26.29,26.3,26.27,26.29,15700.0,16.0605,16.0666,16.0483,16.0605,15700.0
2010-07-22 12:00:00,26.29,26.32,26.28,26.32,24200.0,16.0605,16.0788,16.0544,16.0788,24200.0
2010-07-22 12:05:00,26.32,26.32,26.27,26.3,15800.0,16.0788,16.0788,16.0483,16.0666,15800.0
2010-07-22 12:10:00,26.29,26.3,26.27,26.27,15500.0,16.0605,16.0666,16.0483,16.0483,15500.0
2010-07-22 12:15:00,26.28,26.33,26.27,26.32,16400.0,16.0544,16.0849,16.0483,16.0788,16400.0
2010-07-22 12:20:00,26.32,26.34,26.28,26.3,22200.0,16.0788,16.091,16.0544,16.0666,22200.0
2010-07-22 12:25:00,26.3,26.32,26.29,26.31,30100.0,16.0666,16.0788,16.0605,16.0727,30100.0
2010-07-22 12:30:00,26.31,26.31,26.29,26.3,15700.0,16.0727,16.0727,16.0605,16.0666,15700.0
2010-07-22 12:35:00,26.3,26.31,26.28,26.3,14700.0,16.0666,16.0727,16.0544,16.0666,14700.0
2010-07-22 12:40:00,26.3,26.32,26.29,26.3,11700.0,16.0666,16.0788,16.0605,16.0666,11700.0
2010-07-22 12:45:00,26.3,26.31,26.29,26.31,12200.0,16.0666,16.0727,16.0605,16.0727,12200.0
2010-07-22 12:50:00,26.31,26.31,26.28,26.31,9700.0,16.0727,16.0727,16.0544,16.0727,9700.0
2010-07-22 12:55:00,26.31,26.33,26.31,26.31,10800.0,16.0727,16.0849,16.0727,16.0727,10800.0
2010-07-22 13:00:00,26.31,26.33,26.31,26.31,9000.0,16.0727,16.0849,16.0727,16.0727,9000.0
2010-07-22 13:05:00,26.32,26.32,26.31,26.31,5400.0,16.0788,16.0788,16.0727,16.0727,5400.0
2010-07-22 13:10:00,26.32,26.36,26.31,26.36,22800.0,16.0788,16.1032,16.0727,16.1032,22800.0
2010-07-22 13:15:00,26.35,26.38,26.35,26.38,14200.0,16.0971,16.1155,16.0971,16.1155,14200.0
2010-07-22 13:20:00,26.38,26.38,26.37,26.37,7000.0,16.1155,16.1155,16.1094,16.1094,7000.0
2010-07-22 13:25:00,26.38,26.39,26.35,26.35,15700.0,16.1155,16.1216,16.0971,16.0971,15700.0
2010-07-22 13:30:00,26.36,26.37,26.34,26.36,7300.0,16.1032,16.1094,16.091,16.1032,7300.0
2010-07-22 13:35:00,26.37,26.37,26.35,26.36,11600.0,16.1094,16.1094,16.0971,16.1032,11600.0
2010-07-22 13:40:00,26.36,26.36,26.35,26.36,5500.0,16.1032,16.1032,16.0971,16.1032,5500.0
2010-07-22 13:45:00,26.37,26.37,26.34,26.37,17800.0,16.1094,16.1094,16.091,16.1094,17800.0
2010-07-22 13:50:00,26.37,26.37,26.33,26.35,10900.0,16.1094,16.1094,16.0849,16.0971,10900.0
2010-07-22 13:55:00,26.34,26.34,26.32,26.33,13000.0,16.091,16.091,16.0788,16.0849,13000.0
2010-07-22 14:00:00,26.33,26.35,26.33,26.34,8400.0,16.0849,16.0971,16.0849,16.091,8400.0
2010-07-22 14:05:00,26.35,26.38,26.35,26.36,12300.0,16.0971,16.1155,16.0971,16.1032,12300.0
2010-07-22 14:10:00,26.36,26.39,26.36,26.38,11000.0,16.1032,16.1216,16.1032,16.1155,11000.0
2010-07-22 14:15:00,26.39,26.4,26.35,26.35,16300.0,16.1216,16.1277,16.0971,16.0971,16300.0
2010-07-22 14:20:00,26.35,26.36,26.34,26.35,5800.0,16.0971,16.1032,16.091,16.0971,5800.0
2010-07-22 14:25:00,26.35,26.41,26.35,26.41,15200.0,16.0971,16.1338,16.0971,16.1338,15200.0
2010-07-22 14:30:00,26.41,26.41,26.36,26.37,25600.0,16.1338,16.1338,16.1032,16.1094,25600.0
2010-07-22 14:35:00,26.37,26.38,26.35,26.36,29000.0,16.1094,16.1155,16.0971,16.1032,29000.0
2010-07-22 14:40:00,26.36,26.36,26.33,26.34,21600.0,16.1032,16.1032,16.0849,16.091,21600.0
2010-07-22 14:45:00,26.34,26.37,26.33,26.36,24400.0,16.091,16.1094,16.0849,16.1032,24400.0
2010-07-22 14:50:00,26.36,26.37,26.34,26.36,14500.0,16.1032,16.1094,16.091,16.1032,14500.0
2010-07-22 14:55:00,26.37,26.37,26.33,26.35,44500.0,16.1094,16.1094,16.0849,16.0971,44500.0
2010-07-22 15:00:00,26.35,26.36,26.34,26.34,44000.0,16.0971,16.1032,16.091,16.091,44000.0
2010-07-22 15:05:00,26.35,26.35,26.29,26.31,60300.0,16.0971,16.0971,16.0605,16.0727,60300.0
2010-07-22 15:10:00,26.32,26.33,26.3,26.32,38800.0,16.0788,16.0849,16.0666,16.0788,38800.0
2010-07-22 15:15:00,26.32,26.38,26.32,26.37,36100.0,16.0788,16.1155,16.0788,16.1094,36100.0
2010-07-22 15:20:00,26.37,26.38,26.35,26.36,47500.0,16.1094,16.1155,16.0971,16.1032,47500.0
2010-07-22 15:25:00,26.36,26.37,26.33,26.33,36400.0,16.1032,16.1094,16.0849,16.0849,36400.0
2010-07-22 15:30:00,26.33,26.34,26.3,26.31,69500.0,16.0849,16.091,16.0666,16.0727,69500.0
2010-07-22 15:35:00,26.3,26.31,26.21,26.24,78700.0,16.0666,16.0727,16.0116,16.0299,78700.0
2010-07-22 15:40:00,26.24,26.25,26.19,26.23,153400.0,16.0299,16.0361,15.9994,16.0238,153400.0
2010-07-22 15:45:00,26.24,26.28,26.23,26.27,131500.0,16.0299,16.0544,16.0238,16.0483,131500.0
2010-07-22 15:50:00,26.27,26.29,26.26,26.26,77700.0,16.0483,16.0605,16.0422,16.0422,77700.0
2010-07-22 15:55:00,26.26,26.33,26.26,26.31,137300.0,16.0422,16.0849,16.0422,16.0727,137300.0
2010-07-23 09:30:00,26.12,26.31,25.91,26.26,28300.0,15.9566,16.0727,15.8283,16.0422,28300.0
2010-07-23 09:35:00,26.25,26.36,26.25,26.35,15900.0,16.0361,16.1032,16.0361,16.0971,15900.0
2010-07-23 09:40:00,26.35,26.38,26.33,26.36,20500.0,16.0971,16.1155,16.0849,16.1032,20500.0
2010-07-23 09:45:00,26.36,26.37,26.32,26.33,13200.0,16.1032,16.1094,16.0788,16.0849,13200.0
2010-07-23 09:50:00,26.33,26.33,26.23,26.27,28400.0,16.0849,16.0849,16.0238,16.0483,28400.0
2010-07-23 09:55:00,26.27,26.31,26.26,26.3,25800.0,16.0483,16.0727,16.0422,16.0666,25800.0
2010-07-23 10:00:00,26.31,26.37,26.28,26.35,34300.0,16.0727,16.1094,16.0544,16.0971,34300.0
2010-07-23 10:05:00,26.35,26.38,26.35,26.35,17500.0,16.0971,16.1155,16.0971,16.0971,17500.0
2010-07-23 10:10:00,26.36,26.45,26.33,26.45,58500.0,16.1032,16.1582,16.0849,16.1582,58500.0
2010-07-23 10:15:00,26.45,26.52,26.44,26.48,84500.0,16.1582,16.201,16.1521,16.1766,84500.0
2010-07-23 10:20:00,26.48,26.49,26.42,26.45,24300.0,16.1766,16.1827,16.1399,16.1582,24300.0
2010-07-23 10:25:00,26.45,26.5,26.45,26.49,27200.0,16.1582,16.1888,16.1582,16.1827,27200.0
2010-07-23 10:30:00,26.49,26.51,26.47,26.48,44000.0,16.1827,16.1949,16.1704,16.1766,44000.0
2010-07-23 10:35:00,26.48,26.49,26.47,26.49,42100.0,16.1766,16.1827,16.1704,16.1827,42100.0
2010-07-23 10:40:00,26.5,26.52,26.48,26.52,47700.0,16.1888,16.201,16.1766,16.201,47700.0
2010-07-23 10:45:00,26.51,26.53,26.49,26.51,40800.0,16.1949,16.2071,16.1827,16.1949,40800.0
2010-07-23 10:50:00,26.51,26.51,26.47,26.48,23900.0,16.1949,16.1949,16.1704,16.1766,23900.0
2010-07-23 10:55:00,26.47,26.51,26.47,26.48,19800.0,16.1704,16.1949,16.1704,16.1766,19800.0
2010-07-23 11:00:00,26.48,26.5,26.47,26.5,19400.0,16.1766,16.1888,16.1704,16.1888,19400.0
2010-07-23 11:05:00,26.5,26.52,26.49,26.5,18800.0,16.1888,16.201,16.1827,16.1888,18800.0
2010-07-23 11:10:00,26.5,26.51,26.48,26.48,16800.0,16.1888,16.1949,16.1766,16.1766,16800.0
2010-07-23 11:15:00,26.49,26.5,26.48,26.49,21000.0,16.1827,16.1888,16.1766,16.1827,21000.0
2010-07-23 11:20:00,26.49,26.5,26.47,26.47,22600.0,16.1827,16.1888,16.1704,16.1704,22600.0
2010-07-23 11:25:00,26.47,26.5,26.46,26.5,23600.0,16.1704,16.1888,16.1643,16.1888,23600.0
2010-07-23 11:30:00,26.5,26.52,26.48,26.51,46800.0,16.1888,16.201,16.1766,16.1949,46800.0
2010-07-23 11:35:00,26.51,26.52,26.47,26.47,47700.0,16.1949,16.201,16.1704,16.1704,47700.0
2010-07-23 11:40:00,26.47,26.48,26.44,26.46,47400.0,16.1704,16.1766,16.1521,16.1643,47400.0
2010-07-23 11:45:00,26.46,26.5,26.45,26.5,39800.0,16.1643,16.1888,16.1582,16.1888,39800.0
2010-07-23 11:50:00,26.5,26.51,26.46,26.48,45900.0,16.1888,16.1949,16.1643,16.1766,45900.0
2010-07-23 11:55:00,26.48,26.5,26.45,26.48,54700.0,16.1766,16.1888,16.1582,16.1766,54700.0
2010-07-23 12:00:00,26.49,26.55,26.42,26.42,133900.0,16.1827,16.2193,16.1399,16.1399,133900.0
2010-07-23 12:05:00,26.42,26.48,26.42,26.42,38200.0,16.1399,16.1766,16.1399,16.1399,38200.0
2010-07-23 12:10:00,26.42,26.42,26.34,26.4,53700.0,16.1399,16.1399,16.091,16.1277,53700.0
2010-07-23 12:15:00,26.39,26.44,26.37,26.43,24200.0,16.1216,16.1521,16.1094,16.146,24200.0
2010-07-23 12:20:00,26.43,26.45,26.41,26.44,54200.0,16.146,16.1582,16.1338,16.1521,54200.0
2010-07-23 12:25:00,26.45,26.47,26.44,26.44,30300.0,16.1582,16.1704,16.1521,16.1521,30300.0
2010-07-23 12:30:00,26.44,26.46,26.37,26.4,19600.0,16.1521,16.1643,16.1094,16.1277,19600.0
2010-07-23 12:35:00,26.4,26.4,26.36,26.38,28100.0,16.1277,16.1277,16.1032,16.1155,28100.0
2010-07-23 12:40:00,26.38,26.39,26.37,26.37,55100.0,16.1155,16.1216,16.1094,16.1094,55100.0
2010-07-23 12:45:00,26.37,26.4,26.36,26.4,56300.0,16.1094,16.1277,16.1032,16.1277,56300.0
2010-07-23 12:50:00,26.41,26.43,26.4,26.43,19300.0,16.1338,16.146,16.1277,16.146,19300.0
2010-07-23 12:55:00,26.43,26.45,26.43,26.45,15700.0,16.146,16.1582,16.146,16.1582,15700.0
2010-07-23 13:00:00,26.45,26.46,26.42,26.42,16500.0,16.1582,16.1643,16.1399,16.1399,16500.0
2010-07-23 13:05:00,26.41,26.41,26.38,26.38,32100.0,16.1338,16.1338,16.1155,16.1155,32100.0
2010-07-23 13:10:00,26.39,26.47,26.37,26.47,22700.0,16.1216,16.1704,16.1094,16.1704,22700.0
2010-07-23 13:15:00,26.46,26.52,26.46,26.5,23400.0,16.1643,16.201,16.1643,16.1888,23400.0
2010-07-23 13:20:00,26.5,26.52,26.48,26.52,105400.0,16.1888,16.201,16.1766,16.201,105400.0
2010-07-23 13:25:00,26.53,26.62,26.52,26.62,57800.0,16.2071,16.2621,16.201,16.2621,57800.0
2010-07-23 13:30:00,26.62,26.67,26.6,26.62,44900.0,16.2621,16.2926,16.2499,16.2621,44900.0
2010-07-23 13:35:00,26.63,26.64,26.6,26.63,29800.0,16.2682,16.2743,16.2499,16.2682,29800.0
2010-07-23 13:40:00,26.63,26.63,26.59,26.59,10000.0,16.2682,16.2682,16.2438,16.2438,10000.0
2010-07-23 13:45:00,26.59,26.6,26.57,26.57,15100.0,16.2438,16.2499,16.2315,16.2315,15100.0
2010-07-23 13:50:00,26.57,26.63,26.57,26.61,21600.0,16.2315,16.2682,16.2315,16.256,21600.0
2010-07-23 13:55:00,26.61,26.62,26.59,26.59,6700.0,16.256,16.2621,16.2438,16.2438,6700.0
2010-07-23 14:00:00,26.6,26.65,26.58,26.63,32300.0,16.2499,16.2804,16.2376,16.2682,32300.0
2010-07-23 14:05:00,26.64,26.65,26.63,26.65,33400.0,16.2743,16.2804,16.2682,16.2804,33400.0
2010-07-23 14:10:00,26.64,26.65,26.62,26.64,74900.0,16.2743,16.2804,16.2621,16.2743,74900.0
2010-07-23 14:15:00,26.64,26.66,26.64,26.65,53400.0,16.2743,16.2865,16.2743,16.2804,53400.0
2010-07-23 14:20:00,26.65,26.65,26.63,26.65,31900.0,16.2804,16.2804,16.2682,16.2804,31900.0
2010-07-23 14:25:00,26.64,26.65,26.63,26.63,30500.0,16.2743,16.2804,16.2682,16.2682,30500.0
2010-07-23 14:30:00,26.63,26.67,26.63,26.66,39100.0,16.2682,16.2926,16.2682,16.2865,39100.0
2010-07-23 14:35:00,26.67,26.67,26.63,26.63,32200.0,16.2926,16.2926,16.2682,16.2682,32200.0
2010-07-23 14:40:00,26.63,26.65,26.62,26.65,26400.0,16.2682,16.2804,16.2621,16.2804,26400.0
2010-07-23 14:45:00,26.65,26.66,26.61,26.63,38000.0,16.2804,16.2865,16.256,16.2682,38000.0
2010-07-23 14:50:00,26.64,26.66,26.63,26.66,25100.0,16.2743,16.2865,16.2682,16.2865,25100.0
2010-07-23 14:55:00,26.66,26.68,26.63,26.66,44200.0,16.2865,16.2987,16.2682,16.2865,44200.0
2010-07-23 15:00:00,26.67,26.68,26.63,26.64,62100.0,16.2926,16.2987,16.2682,16.2743,62100.0
2010-07-23 15:05:00,26.63,26.66,26.63,26.66,18800.0,16.2682,16.2865,16.2682,16.2865,18800.0
2010-07-23 15:10:00,26.65,26.67,26.64,26.66,79600.0,16.2804,16.2926,16.2743,16.2865,79600.0
2010-07-23 15:15:00,26.66,26.68,26.63,26.68,51400.0,16.2865,16.2987,16.2682,16.2987,51400.0
2010-07-23 15:20:00,26.67,26.67,26.65,26.67,55400.0,16.2926,16.2926,16.2804,16.2926,55400.0
2010-07-23 15:25:00,26.68,26.68,26.61,26.64,55300.0,16.2987,16.2987,16.256,16.2743,55300.0
2010-07-23 15:30:00,26.63,26.65,26.61,26.65,50000.0,16.2682,16.2804,16.256,16.2804,50000.0
2010-07-23 15:35:00,26.64,26.66,26.58,26.59,86400.0,16.2743,16.2865,16.2376,16.2438,86400.0
2010-07-23 15:40:00,26.6,26.6,26.54,26.58,92400.0,16.2499,16.2499,16.2132,16.2376,92400.0
2010-07-23 15:45:00,26.58,26.62,26.58,26.62,71300.0,16.2376,16.2621,16.2376,16.2621,71300.0
2010-07-23 15:50:00,26.62,26.63,26.59,26.61,49600.0,16.2621,16.2682,16.2438,16.256,49600.0
2010-07-23 15:55:00,26.6,26.64,26.6,26.63,135400.0,16.2499,16.2743,16.2499,16.2682,135400.0
2010-07-26 09:30:00,26.61,26.61,26.52,26.52,19500.0,16.256,16.256,16.201,16.201,19500.0
2010-07-26 09:35:00,26.53,26.66,26.52,26.6,27200.0,16.2071,16.2865,16.201,16.2499,27200.0
2010-07-26 09:40:00,26.61,26.61,26.52,26.57,14900.0,16.256,16.256,16.201,16.2315,14900.0
2010-07-26 09:45:00,26.55,26.59,26.55,26.56,15300.0,16.2193,16.2438,16.2193,16.2254,15300.0
2010-07-26 09:50:00,26.57,26.59,26.53,26.59,23400.0,16.2315,16.2438,16.2071,16.2438,23400.0
2010-07-26 09:55:00,26.59,26.65,26.59,26.63,31800.0,16.2438,16.2804,16.2438,16.2682,31800.0
2010-07-26 10:00:00,26.63,26.76,26.63,26.75,30600.0,16.2682,16.3476,16.2682,16.3415,30600.0
2010-07-26 10:05:00,26.74,26.75,26.69,26.71,22900.0,16.3354,16.3415,16.3048,16.3171,22900.0
2010-07-26 10:10:00,26.72,26.74,26.7,26.72,23200.0,16.3232,16.3354,16.311,16.3232,23200.0
2010-07-26 10:15:00,26.72,26.74,26.71,26.72,30900.0,16.3232,16.3354,16.3171,16.3232,30900.0
2010-07-26 10:20:00,26.73,26.73,26.67,26.72,59900.0,16.3293,16.3293,16.2926,16.3232,59900.0
2010-07-26 10:25:00,26.71,26.71,26.67,26.67,22400.0,16.3171,16.3171,16.2926,16.2926,22400.0
2010-07-26 10:30:00,26.68,26.69,26.62,26.65,44900.0,16.2987,16.3048,16.2621,16.2804,44900.0
2010-07-26 10:35:00,26.65,26.7,26.65,26.7,46000.0,16.2804,16.311,16.2804,16.311,46000.0
2010-07-26 10:40:00,26.71,26.72,26.66,26.66,35800.0,16.3171,16.3232,16.2865,16.2865,35800.0
2010-07-26 10:45:00,26.66,26.66,26.63,26.64,21700.0,16.2865,16.2865,16.2682,16.2743,21700.0
2010-07-26 10:50:00,26.64,26.66,26.62,26.66,21000.0,16.2743,16.2865,16.2621,16.2865,21000.0
2010-07-26 10:55:00,26.66,26.68,26.66,26.66,44000.0,16.2865,16.2987,16.2865,16.2865,44000.0
2010-07-26 11:00:00,26.66,26.67,26.64,26.64,48700.0,16.2865,16.2926,16.2743,16.2743,48700.0
2010-07-26 11:05:00,26.64,26.65,26.62,26.63,38400.0,16.2743,16.2804,16.2621,16.2682,38400.0
2010-07-26 11:10:00,26.64,26.65,26.61,26.63,66500.0,16.2743,16.2804,16.256,16.2682,66500.0
2010-07-26 11:15:00,26.62,26.67,26.62,26.67,80700.0,16.2621,16.2926,16.2621,16.2926,80700.0
2010-07-26 11:20:00,26.66,26.67,26.65,26.66,53600.0,16.2865,16.2926,16.2804,16.2865,53600.0
2010-07-26 11:25:00,26.66,26.68,26.65,26.68,41100.0,16.2865,16.2987,16.2804,16.2987,41100.0
2010-07-26 11:30:00,26.68,26.72,26.68,26.72,18200.0,16.2987,16.3232,16.2987,16.3232,18200.0
2010-07-26 11:35:00,26.72,26.75,26.7,26.75,88400.0,16.3232,16.3415,16.311,16.3415,88400.0
2010-07-26 11:40:00,26.74,26.74,26.69,26.74,47900.0,16.3354,16.3354,16.3048,16.3354,47900.0
2010-07-26 11:45:00,26.75,26.78,26.74,26.78,35900.0,16.3415,16.3598,16.3354,16.3598,35900.0
2010-07-26 11:50:00,26.77,26.78,26.74,26.75,36100.0,16.3537,16.3598,16.3354,16.3415,36100.0
2010-07-26 11:55:00,26.74,26.75,26.71,26.71,15600.0,16.3354,16.3415,16.3171,16.3171,15600.0
2010-07-26 12:00:00,26.71,26.74,26.71,26.74,13200.0,16.3171,16.3354,16.3171,16.3354,13200.0
2010-07-26 12:05:00,26.73,26.76,26.73,26.75,26500.0,16.3293,16.3476,16.3293,16.3415,26500.0
2010-07-26 12:10:00,26.75,26.76,26.72,26.73,14500.0,16.3415,16.3476,16.3232,16.3293,14500.0
2010-07-26 12:15:00,26.73,26.75,26.72,26.75,58100.0,16.3293,16.3415,16.3232,16.3415,58100.0
2010-07-26 12:20:00,26.75,26.77,26.75,26.76,8500.0,16.3415,16.3537,16.3415,16.3476,8500.0
2010-07-26 12:25:00,26.77,26.81,26.76,26.8,28600.0,16.3537,16.3782,16.3476,16.372,28600.0
2010-07-26 12:30:00,26.8,26.8,26.73,26.73,29100.0,16.372,16.372,16.3293,16.3293,29100.0
2010-07-26 12:35:00,26.72,26.75,26.71,26.74,21400.0,16.3232,16.3415,16.3171,16.3354,21400.0
2010-07-26 12:40:00,26.73,26.74,26.72,26.72,39300.0,16.3293,16.3354,16.3232,16.3232,39300.0
2010-07-26 12:45:00,26.73,26.76,26.72,26.76,39900.0,16.3293,16.3476,16.3232,16.3476,39900.0
2010-07-26 12:50:00,26.76,26.77,26.74,26.74,25400.0,16.3476,16.3537,16.3354,16.3354,25400.0
2010-07-26 12:55:00,26.75,26.77,26.75,26.76,10800.0,16.3415,16.3537,16.3415,16.3476,10800.0
2010-07-26 13:00:00,26.77,26.78,26.75,26.76,30700.0,16.3537,16.3598,16.3415,16.3476,30700.0
2010-07-26 13:05:00,26.76,26.76,26.73,26.75,14900.0,16.3476,16.3476,16.3293,16.3415,14900.0
2010-07-26 13:10:00,26.75,26.77,26.74,26.77,23200.0,16.3415,16.3537,16.3354,16.3537,23200.0
2010-07-26 13:15:00,26.77,26.77,26.75,26.77,11700.0,16.3537,16.3537,16.3415,16.3537,11700.0
2010-07-26 13:20:00,26.77,26.79,26.76,26.77,17100.0,16.3537,16.3659,16.3476,16.3537,17100.0
2010-07-26 13:25:00,26.78,26.79,26.77,26.79,15000.0,16.3598,16.3659,16.3537,16.3659,15000.0
2010-07-26 13:30:00,26.78,26.8,26.76,26.76,19300.0,16.3598,16.372,16.3476,16.3476,19300.0
2010-07-26 13:35:00,26.76,26.76,26.73,26.73,10300.0,16.3476,16.3476,16.3293,16.3293,10300.0
2010-07-26 13:40:00,26.74,26.76,26.73,26.76,34400.0,16.3354,16.3476,16.3293,16.3476,34400.0
2010-07-26 13:45:00,26.76,26.77,26.76,26.77,9600.0,16.3476,16.3537,16.3476,16.3537,9600.0
2010-07-26 13:50:00,26.77,26.77,26.73,26.75,16300.0,16.3537,16.3537,16.3293,16.3415,16300.0
2010-07-26 13:55:00,26.74,26.75,26.72,26.73,13900.0,16.3354,16.3415,16.3232,16.3293,13900.0
2010-07-26 14:00:00,26.74,26.74,26.72,26.72,12200.0,16.3354,16.3354,16.3232,16.3232,12200.0
2010-07-26 14:05:00,26.72,26.73,26.72,26.73,12400.0,16.3232,16.3293,16.3232,16.3293,12400.0
2010-07-26 14:10:00,26.73,26.74,26.72,26.73,10100.0,16.3293,16.3354,16.3232,16.3293,10100.0
2010-07-26 14:15:00,26.73,26.75,26.73,26.75,26500.0,16.3293,16.3415,16.3293,16.3415,26500.0
2010-07-26 14:20:00,26.75,26.75,26.73,26.74,28900.0,16.3415,16.3415,16.3293,16.3354,28900.0
2010-07-26 14:25:00,26.73,26.74,26.73,26.74,3200.0,16.3293,16.3354,16.3293,16.3354,3200.0
2010-07-26 14:30:00,26.73,26.73,26.7,26.7,18300.0,16.3293,16.3293,16.311,16.311,18300.0
2010-07-26 14:35:00,26.71,26.73,26.7,26.7,18300.0,16.3171,16.3293,16.311,16.311,18300.0
2010-07-26 14:40:00,26.71,26.74,26.7,26.73,14900.0,16.3171,16.3354,16.311,16.3293,14900.0
2010-07-26 14:45:00,26.73,26.75,26.73,26.75,28200.0,16.3293,16.3415,16.3293,16.3415,28200.0
2010-07-26 14:50:00,26.75,26.76,26.73,26.74,32100.0,16.3415,16.3476,16.3293,16.3354,32100.0
2010-07-26 14:55:00,26.73,26.75,26.72,26.75,7700.0,16.3293,16.3415,16.3232,16.3415,7700.0
2010-07-26 15:00:00,26.75,26.78,26.74,26.77,13800.0,16.3415,16.3598,16.3354,16.3537,13800.0
2010-07-26 15:05:00,26.77,26.81,26.77,26.79,31700.0,16.3537,16.3782,16.3537,16.3659,31700.0
2010-07-26 15:10:00,26.79,26.81,26.79,26.79,28900.0,16.3659,16.3782,16.3659,16.3659,28900.0
2010-07-26 15:15:00,26.79,26.8,26.77,26.8,34900.0,16.3659,16.372,16.3537,16.372,34900.0
2010-07-26 15:20:00,26.81,26.82,26.79,26.8,24600.0,16.3782,16.3843,16.3659,16.372,24600.0
2010-07-26 15:25:00,26.8,26.83,26.8,26.81,29800.0,16.372,16.3904,16.372,16.3782,29800.0
2010-07-26 15:30:00,26.81,26.82,26.79,26.81,35200.0,16.3782,16.3843,16.3659,16.3782,35200.0
2010-07-26 15:35:00,26.82,26.83,26.8,26.82,36900.0,16.3843,16.3904,16.372,16.3843,36900.0
2010-07-26 15:40:00,26.82,26.85,26.81,26.83,80500.0,16.3843,16.4026,16.3782,16.3904,80500.0
2010-07-26 15:45:00,26.84,26.87,26.82,26.86,64100.0,16.3965,16.4148,16.3843,16.4087,64100.0
2010-07-26 15:50:00,26.86,26.9,26.86,26.88,83000.0,16.4087,16.4331,16.4087,16.4209,83000.0
2010-07-26 15:55:00,26.88,26.93,26.87,26.93,178800.0,16.4209,16.4515,16.4148,16.4515,178800.0
2010-07-27 09:30:00,26.97,27.09,26.94,26.99,73600.0,16.4759,16.5492,16.4576,16.4881,73600.0
2010-07-27 09:35:00,27.01,27.22,27.0,27.2,82200.0,16.5003,16.6286,16.4942,16.6164,82200.0
2010-07-27 09:40:00,27.2,27.22,27.14,27.16,60500.0,16.6164,16.6286,16.5797,16.592,60500.0
2010-07-27 09:45:00,27.15,27.15,27.08,27.09,62300.0,16.5859,16.5859,16.5431,16.5492,62300.0
2010-07-27 09:50:00,27.09,27.12,27.07,27.09,61800.0,16.5492,16.5675,16.537,16.5492,61800.0
2010-07-27 09:55:00,27.08,27.12,27.07,27.07,44500.0,16.5431,16.5675,16.537,16.537,44500.0
2010-07-27 10:00:00,27.07,27.18,27.05,27.06,130400.0,16.537,16.6042,16.5248,16.5309,130400.0
2010-07-27 10:05:00,27.06,27.06,26.99,26.99,44200.0,16.5309,16.5309,16.4881,16.4881,44200.0
2010-07-27 10:10:00,26.99,27.02,26.98,27.0,45200.0,16.4881,16.5064,16.482,16.4942,45200.0
2010-07-27 10:15:00,27.01,27.07,27.0,27.07,43700.0,16.5003,16.537,16.4942,16.537,43700.0
2010-07-27 10:20:00,27.07,27.12,27.07,27.1,64700.0,16.537,16.5675,16.537,16.5553,64700.0
2010-07-27 10:25:00,27.1,27.1,27.05,27.1,49600.0,16.5553,16.5553,16.5248,16.5553,49600.0
2010-07-27 10:30:00,27.09,27.1,27.07,27.07,43700.0,16.5492,16.5553,16.537,16.537,43700.0
2010-07-27 10:35:00,27.07,27.16,27.07,27.13,106300.0,16.537,16.592,16.537,16.5736,106300.0
2010-07-27 10:40:00,27.14,27.18,27.13,27.15,72200.0,16.5797,16.6042,16.5736,16.5859,72200.0
2010-07-27 10:45:00,27.16,27.16,27.1,27.15,97100.0,16.592,16.592,16.5553,16.5859,97100.0
2010-07-27 10:50:00,27.14,27.19,27.14,27.16,59800.0,16.5797,16.6103,16.5797,16.592,59800.0
2010-07-27 10:55:00,27.17,27.17,27.14,27.17,29200.0,16.5981,16.5981,16.5797,16.5981,29200.0
2010-07-27 11:00:00,27.16,27.17,27.09,27.09,40100.0,16.592,16.5981,16.5492,16.5492,40100.0
2010-07-27 11:05:00,27.09,27.09,27.07,27.09,22200.0,16.5492,16.5492,16.537,16.5492,22200.0
2010-07-27 11:10:00,27.08,27.1,27.05,27.08,28300.0,16.5431,16.5553,16.5248,16.5431,28300.0
2010-07-27 11:15:00,27.07,27.07,27.01,27.02,40000.0,16.537,16.537,16.5003,16.5064,40000.0
2010-07-27 11:20:00,27.02,27.07,27.02,27.06,23300.0,16.5064,16.537,16.5064,16.5309,23300.0
2010-07-27 11:25:00,27.06,27.1,27.06,27.09,20600.0,16.5309,16.5553,16.5309,16.5492,20600.0
2010-07-27 11:30:00,27.08,27.09,27.06,27.08,32100.0,16.5431,16.5492,16.5309,16.5431,32100.0
2010-07-27 11:35:00,27.08,27.11,27.06,27.09,24100.0,16.5431,16.5614,16.5309,16.5492,24100.0
2010-07-27 11:40:00,27.1,27.1,27.06,27.08,23100.0,16.5553,16.5553,16.5309,16.5431,23100.0
2010-07-27 11:45:00,27.08,27.12,27.05,27.06,52000.0,16.5431,16.5675,16.5248,16.5309,52000.0
2010-07-27 11:50:00,27.06,27.12,27.05,27.11,63400.0,16.5309,16.5675,16.5248,16.5614,63400.0
2010-07-27 11:55:00,27.1,27.13,27.08,27.13,41700.0,16.5553,16.5736,16.5431,16.5736,41700.0
2010-07-27 12:00:00,27.12,27.12,27.1,27.1,11700.0,16.5675,16.5675,16.5553,16.5553,11700.0
2010-07-27 12:05:00,27.1,27.1,27.08,27.1,18000.0,16.5553,16.5553,16.5431,16.5553,18000.0
2010-07-27 12:10:00,27.1,27.12,27.09,27.11,7900.0,16.5553,16.5675,16.5492,16.5614,7900.0
2010-07-27 12:15:00,27.12,27.14,27.12,27.13,12900.0,16.5675,16.5797,16.5675,16.5736,12900.0
2010-07-27 12:20:00,27.13,27.17,27.13,27.17,157900.0,16.5736,16.5981,16.5736,16.5981,157900.0
2010-07-27 12:25:00,27.18,27.18,27.15,27.17,100100.0,16.6042,16.6042,16.5859,16.5981,100100.0
2010-07-27 12:30:00,27.18,27.24,27.17,27.24,172200.0,16.6042,16.6408,16.5981,16.6408,172200.0
2010-07-27 12:35:00,27.23,27.24,27.22,27.23,11000.0,16.6347,16.6408,16.6286,16.6347,11000.0
2010-07-27 12:40:00,27.23,27.28,27.23,27.27,50000.0,16.6347,16.6653,16.6347,16.6592,50000.0
2010-07-27 12:45:00,27.26,27.29,27.22,27.22,68100.0,16.6531,16.6714,16.6286,16.6286,68100.0
2010-07-27 12:50:00,27.22,27.23,27.15,27.17,66700.0,16.6286,16.6347,16.5859,16.5981,66700.0
2010-07-27 12:55:00,27.18,27.2,27.16,27.19,69000.0,16.6042,16.6164,16.592,16.6103,69000.0
2010-07-27 13:00:00,27.19,27.21,27.17,27.18,23600.0,16.6103,16.6225,16.5981,16.6042,23600.0
2010-07-27 13:05:00,27.18,27.18,27.16,27.17,27800.0,16.6042,16.6042,16.592,16.5981,27800.0
2010-07-27 13:10:00,27.18,27.2,27.17,27.19,35200.0,16.6042,16.6164,16.5981,16.6103,35200.0
2010-07-27 13:15:00,27.19,27.2,27.18,27.2,19600.0,16.6103,16.6164,16.6042,16.6164,19600.0
2010-07-27 13:20:00,27.2,27.2,27.15,27.18,76200.0,16.6164,16.6164,16.5859,16.6042,76200.0
2010-07-27 13:25:00,27.18,27.18,27.15,27.16,53800.0,16.6042,16.6042,16.5859,16.592,53800.0
2010-07-27 13:30:00,27.16,27.17,27.11,27.11,32900.0,16.592,16.5981,16.5614,16.5614,32900.0
2010-07-27 13:35:00,27.11,27.12,27.1,27.12,10300.0,16.5614,16.5675,16.5553,16.5675,10300.0
2010-07-27 13:40:00,27.12,27.15,27.1,27.15,16700.0,16.5675,16.5859,16.5553,16.5859,16700.0
2010-07-27 13:45:00,27.15,27.2,27.15,27.2,16500.0,16.5859,16.6164,16.5859,16.6164,16500.0
2010-07-27 13:50:00,27.21,27.21,27.16,27.17,20800.0,16.6225,16.6225,16.592,16.5981,20800.0
2010-07-27 13:55:00,27.17,27.2,27.15,27.15,24700.0,16.5981,16.6164,16.5859,16.5859,24700.0
2010-07-27 14:00:00,27.15,27.18,27.14,27.15,17500.0,16.5859,16.6042,16.5797,16.5859,17500.0
2010-07-27 14:05:00,27.15,27.18,27.14,27.17,19900.0,16.5859,16.6042,16.5797,16.5981,19900.0
2010-07-27 14:10:00,27.18,27.18,27.14,27.17,22100.0,16.6042,16.6042,16.5797,16.5981,22100.0
2010-07-27 14:15:00,27.17,27.27,27.16,27.27,66700.0,16.5981,16.6592,16.592,16.6592,66700.0
2010-07-27 14:20:00,27.26,27.27,27.2,27.21,24300.0,16.6531,16.6592,16.6164,16.6225,24300.0
2010-07-27 14:25:00,27.22,27.22,27.19,27.2,13200.0,16.6286,16.6286,16.6103,16.6164,13200.0
2010-07-27 14:30:00,27.2,27.22,27.19,27.19,20200.0,16.6164,16.6286,16.6103,16.6103,20200.0
2010-07-27 14:35:00,27.19,27.21,27.18,27.19,86500.0,16.6103,16.6225,16.6042,16.6103,86500.0
2010-07-27 14:40:00,27.18,27.2,27.17,27.17,31900.0,16.6042,16.6164,16.5981,16.5981,31900.0
2010-07-27 14:45:00,27.18,27.2,27.16,27.19,19900.0,16.6042,16.6164,16.592,16.6103,19900.0
2010-07-27 14:50:00,27.19,27.2,27.13,27.13,32600.0,16.6103,16.6164,16.5736,16.5736,32600.0
2010-07-27 14:55:00,27.13,27.15,27.12,27.14,15300.0,16.5736,16.5859,16.5675,16.5797,15300.0
2010-07-27 15:00:00,27.15,27.17,27.14,27.14,14600.0,16.5859,16.5981,16.5797,16.5797,14600.0
2010-07-27 15:05:00,27.14,27.18,27.14,27.17,42100.0,16.5797,16.6042,16.5797,16.5981,42100.0
2010-07-27 15:10:00,27.17,27.18,27.12,27.12,25700.0,16.5981,16.6042,16.5675,16.5675,25700.0
2010-07-27 15:15:00,27.13,27.17,27.12,27.17,38100.0,16.5736,16.5981,16.5675,16.5981,38100.0
2010-07-27 15:20:00,27.17,27.19,27.16,27.17,42400.0,16.5981,16.6103,16.592,16.5981,42400.0
2010-07-27 15:25:00,27.17,27.19,27.15,27.16,42000.0,16.5981,16.6103,16.5859,16.592,42000.0
2010-07-27 15:30:00,27.16,27.16,27.13,27.14,34700.0,16.592,16.592,16.5736,16.5797,34700.0
2010-07-27 15:35:00,27.13,27.14,27.11,27.11,28500.0,16.5736,16.5797,16.5614,16.5614,28500.0
2010-07-27 15:40:00,27.11,27.13,27.09,27.09,53700.0,16.5614,16.5736,16.5492,16.5492,53700.0
2010-07-27 15:45:00,27.09,27.14,27.08,27.1,50100.0,16.5492,16.5797,16.5431,16.5553,50100.0
2010-07-27 15:50:00,27.1,27.1,27.07,27.08,126900.0,16.5553,16.5553,16.537,16.5431,126900.0
2010-07-27 15:55:00,27.07,27.1,27.06,27.09,156800.0,16.537,16.5553,16.5309,16.5492,156800.0
2010-07-28 09:30:00,27.0,27.16,27.0,27.04,76200.0,16.4942,16.592,16.4942,16.5187,76200.0
2010-07-28 09:35:00,27.05,27.09,27.0,27.02,104900.0,16.5248,16.5492,16.4942,16.5064,104900.0
2010-07-28 09:40:00,27.03,27.05,27.01,27.04,28200.0,16.5126,16.5248,16.5003,16.5187,28200.0
2010-07-28 09:45:00,27.05,27.09,27.03,27.06,74800.0,16.5248,16.5492,16.5126,16.5309,74800.0
2010-07-28 09:50:00,27.06,27.08,27.04,27.04,44400.0,16.5309,16.5431,16.5187,16.5187,44400.0
2010-07-28 09:55:00,27.04,27.07,27.03,27.05,66000.0,16.5187,16.537,16.5126,16.5248,66000.0
2010-07-28 10:00:00,27.05,27.14,27.05,27.09,61400.0,16.5248,16.5797,16.5248,16.5492,61400.0
2010-07-28 10:05:00,27.09,27.09,27.02,27.03,29500.0,16.5492,16.5492,16.5064,16.5126,29500.0
2010-07-28 10:10:00,27.03,27.03,26.98,26.99,28600.0,16.5126,16.5126,16.482,16.4881,28600.0
2010-07-28 10:15:00,26.99,27.02,26.98,27.0,22600.0,16.4881,16.5064,16.482,16.4942,22600.0
2010-07-28 10:20:00,27.0,27.04,26.99,27.03,77400.0,16.4942,16.5187,16.4881,16.5126,77400.0
2010-07-28 10:25:00,27.03,27.05,27.03,27.04,18000.0,16.5126,16.5248,16.5126,16.5187,18000.0
2010-07-28 10:30:00,27.04,27.07,27.03,27.07,41100.0,16.5187,16.537,16.5126,16.537,41100.0
2010-07-28 10:35:00,27.07,27.07,27.06,27.06,27800.0,16.537,16.537,16.5309,16.5309,27800.0
2010-07-28 10:40:00,27.06,27.08,27.06,27.07,17900.0,16.5309,16.5431,16.5309,16.537,17900.0
2010-07-28 10:45:00,27.06,27.07,27.05,27.06,47800.0,16.5309,16.537,16.5248,16.5309,47800.0
2010-07-28 10:50:00,27.06,27.07,27.04,27.06,54300.0,16.5309,16.537,16.5187,16.5309,54300.0
2010-07-28 10:55:00,27.06,27.12,27.04,27.11,135800.0,16.5309,16.5675,16.5187,16.5614,135800.0
2010-07-28 11:00:00,27.12,27.18,27.11,27.17,91400.0,16.5675,16.6042,16.5614,16.5981,91400.0
2010-07-28 11:05:00,27.17,27.18,27.08,27.1,167500.0,16.5981,16.6042,16.5431,16.5553,167500.0
2010-07-28 11:10:00,27.1,27.11,27.05,27.09,62600.0,16.5553,16.5614,16.5248,16.5492,62600.0
2010-07-28 11:15:00,27.09,27.1,27.06,27.09,33700.0,16.5492,16.5553,16.5309,16.5492,33700.0
2010-07-28 11:20:00,27.09,27.13,27.09,27.13,42200.0,16.5492,16.5736,16.5492,16.5736,42200.0
2010-07-28 11:25:00,27.13,27.16,27.12,27.16,11000.0,16.5736,16.592,16.5675,16.592,11000.0
2010-07-28 11:30:00,27.15,27.17,27.14,27.17,14000.0,16.5859,16.5981,16.5797,16.5981,14000.0
2010-07-28 11:35:00,27.17,27.17,27.14,27.15,88100.0,16.5981,16.5981,16.5797,16.5859,88100.0
2010-07-28 11:40:00,27.15,27.16,27.13,27.14,50200.0,16.5859,16.592,16.5736,16.5797,50200.0
2010-07-28 11:45:00,27.15,27.16,27.13,27.14,51300.0,16.5859,16.592,16.5736,16.5797,51300.0
2010-07-28 11:50:00,27.13,27.16,27.13,27.15,26200.0,16.5736,16.592,16.5736,16.5859,26200.0
2010-07-28 11:55:00,27.16,27.18,27.15,27.17,21200.0,16.592,16.6042,16.5859,16.5981,21200.0
2010-07-28 12:00:00,27.17,27.19,27.14,27.16,36000.0,16.5981,16.6103,16.5797,16.592,36000.0
2010-07-28 12:05:00,27.16,27.18,27.16,27.18,16000.0,16.592,16.6042,16.592,16.6042,16000.0
2010-07-28 12:10:00,27.18,27.18,27.16,27.17,43500.0,16.6042,16.6042,16.592,16.5981,43500.0
2010-07-28 12:15:00,27.17,27.18,27.15,27.18,36100.0,16.5981,16.6042,16.5859,16.6042,36100.0
2010-07-28 12:20:00,27.18,27.18,27.16,27.17,17800.0,16.6042,16.6042,16.592,16.5981,17800.0
2010-07-28 12:25:00,27.17,27.17,27.14,27.14,43300.0,16.5981,16.5981,16.5797,16.5797,43300.0
2010-07-28 12:30:00,27.14,27.15,27.13,27.14,15400.0,16.5797,16.5859,16.5736,16.5797,15400.0
2010-07-28 12:35:00,27.14,27.16,27.14,27.15,46500.0,16.5797,16.592,16.5797,16.5859,46500.0
2010-07-28 12:40:00,27.15,27.15,27.14,27.14,5400.0,16.5859,16.5859,16.5797,16.5797,5400.0
2010-07-28 12:45:00,27.14,27.15,27.14,27.15,6700.0,16.5797,16.5859,16.5797,16.5859,6700.0
2010-07-28 12:50:00,27.14,27.16,27.13,27.14,50300.0,16.5797,16.592,16.5736,16.5797,50300.0
2010-07-28 12:55:00,27.15,27.16,27.14,27.16,15700.0,16.5859,16.592,16.5797,16.592,15700.0
2010-07-28 13:00:00,27.15,27.17,27.15,27.16,168300.0,16.5859,16.5981,16.5859,16.592,168300.0
2010-07-28 13:05:00,27.17,27.18,27.13,27.16,20900.0,16.5981,16.6042,16.5736,16.592,20900.0
2010-07-28 13:10:00,27.16,27.17,27.13,27.16,15800.0,16.592,16.5981,16.5736,16.592,15800.0
2010-07-28 13:15:00,27.16,27.16,27.14,27.14,97800.0,16.592,16.592,16.5797,16.5797,97800.0
2010-07-28 13:20:00,27.13,27.15,27.12,27.15,25900.0,16.5736,16.5859,16.5675,16.5859,25900.0
2010-07-28 13:25:00,27.16,27.21,27.15,27.21,98800.0,16.592,16.6225,16.5859,16.6225,98800.0
2010-07-28 13:30:00,27.2,27.23,27.19,27.23,49400.0,16.6164,16.6347,16.6103,16.6347,49400.0
2010-07-28 13:35:00,27.23,27.24,27.22,27.22,32300.0,16.6347,16.6408,16.6286,16.6286,32300.0
2010-07-28 13:40:00,27.22,27.23,27.19,27.19,54700.0,16.6286,16.6347,16.6103,16.6103,54700.0
2010-07-28 13:45:00,27.19,27.19,27.17,27.17,11700.0,16.6103,16.6103,16.5981,16.5981,11700.0
2010-07-28 13:50:00,27.18,27.18,27.16,27.16,9500.0,16.6042,16.6042,16.592,16.592,9500.0
2010-07-28 13:55:00,27.16,27.16,27.14,27.14,16000.0,16.592,16.592,16.5797,16.5797,16000.0
2010-07-28 14:00:00,27.14,27.16,27.1,27.15,81400.0,16.5797,16.592,16.5553,16.5859,81400.0
2010-07-28 14:05:00,27.16,27.18,27.16,27.16,18900.0,16.592,16.6042,16.592,16.592,18900.0
2010-07-28 14:10:00,27.16,27.17,27.13,27.13,15800.0,16.592,16.5981,16.5736,16.5736,15800.0
2010-07-28 14:15:00,27.13,27.14,27.09,27.09,26400.0,16.5736,16.5797,16.5492,16.5492,26400.0
2010-07-28 14:20:00,27.1,27.12,27.1,27.11,37000.0,16.5553,16.5675,16.5553,16.5614,37000.0
2010-07-28 14:25:00,27.11,27.11,27.08,27.1,27600.0,16.5614,16.5614,16.5431,16.5553,27600.0
2010-07-28 14:30:00,27.11,27.11,27.08,27.1,18200.0,16.5614,16.5614,16.5431,16.5553,18200.0
2010-07-28 14:35:00,27.09,27.1,27.08,27.08,6400.0,16.5492,16.5553,16.5431,16.5431,6400.0
2010-07-28 14:40:00,27.08,27.09,27.05,27.06,17100.0,16.5431,16.5492,16.5248,16.5309,17100.0
2010-07-28 14:45:00,27.06,27.06,27.02,27.03,24900.0,16.5309,16.5309,16.5064,16.5126,24900.0
2010-07-28 14:50:00,27.02,27.06,27.02,27.05,63900.0,16.5064,16.5309,16.5064,16.5248,63900.0
2010-07-28 14:55:00,27.05,27.07,27.04,27.07,26200.0,16.5248,16.537,16.5187,16.537,26200.0
2010-07-28 15:00:00,27.07,27.08,27.04,27.04,42400.0,16.537,16.5431,16.5187,16.5187,42400.0
2010-07-28 15:05:00,27.04,27.05,27.01,27.01,33800.0,16.5187,16.5248,16.5003,16.5003,33800.0
2010-07-28 15:10:00,27.01,27.02,26.98,26.99,36500.0,16.5003,16.5064,16.482,16.4881,36500.0
2010-07-28 15:15:00,26.99,26.99,26.96,26.98,23300.0,16.4881,16.4881,16.4698,16.482,23300.0
2010-07-28 15:20:00,26.98,27.0,26.95,26.99,42800.0,16.482,16.4942,16.4637,16.4881,42800.0
2010-07-28 15:25:00,27.0,27.0,26.98,26.99,16400.0,16.4942,16.4942,16.482,16.4881,16400.0
2010-07-28 15:30:00,26.99,27.01,26.99,27.0,159400.0,16.4881,16.5003,16.4881,16.4942,159400.0
2010-07-28 15:35:00,27.0,27.0,26.98,26.98,28500.0,16.4942,16.4942,16.482,16.482,28500.0
2010-07-28 15:40:00,26.98,26.99,26.96,26.99,42000.0,16.482,16.4881,16.4698,16.4881,42000.0
2010-07-28 15:45:00,27.0,27.01,26.98,26.98,58900.0,16.4942,16.5003,16.482,16.482,58900.0
2010-07-28 15:50:00,26.98,26.99,26.93,26.94,134100.0,16.482,16.4881,16.4515,16.4576,134100.0
2010-07-28 15:55:00,26.94,26.96,26.92,26.94,431700.0,16.4576,16.4698,16.4454,16.4576,431700.0
2010-07-29 09:30:00,26.75,26.88,26.54,26.59,62800.0,16.5354,16.6158,16.4056,16.4365,62800.0
2010-07-29 09:35:00,26.59,26.65,26.58,26.59,57800.0,16.4365,16.4736,16.4304,16.4365,57800.0
2010-07-29 09:40:00,26.59,26.61,26.55,26.56,47200.0,16.4365,16.4489,16.4118,16.418,47200.0
2010-07-29 09:45:00,26.56,26.58,26.55,26.56,274700.0,16.418,16.4304,16.4118,16.418,274700.0
2010-07-29 09:50:00,26.57,26.57,26.51,26.51,19800.0,16.4242,16.4242,16.3871,16.3871,19800.0
2010-07-29 09:55:00,26.51,26.52,26.5,26.5,22400.0,16.3871,16.3933,16.3809,16.3809,22400.0
2010-07-29 10:00:00,26.51,26.51,26.47,26.5,103500.0,16.3871,16.3871,16.3624,16.3809,103500.0
2010-07-29 10:05:00,26.5,26.52,26.49,26.5,60700.0,16.3809,16.3933,16.3747,16.3809,60700.0
2010-07-29 10:10:00,26.5,26.53,26.49,26.5,73100.0,16.3809,16.3995,16.3747,16.3809,73100.0
2010-07-29 10:15:00,26.5,26.57,26.49,26.56,28200.0,16.3809,16.4242,16.3747,16.418,28200.0
2010-07-29 10:20:00,26.57,26.57,26.51,26.53,39300.0,16.4242,16.4242,16.3871,16.3995,39300.0
2010-07-29 10:25:00,26.52,26.52,26.46,26.47,143800.0,16.3933,16.3933,16.3562,16.3624,143800.0
2010-07-29 10:30:00,26.47,26.48,26.44,26.47,269100.0,16.3624,16.3685,16.3438,16.3624,269100.0
2010-07-29 10:35:00,26.47,26.5,26.44,26.45,302200.0,16.3624,16.3809,16.3438,16.35,302200.0
2010-07-29 10:40:00,26.44,26.47,26.39,26.47,314300.0,16.3438,16.3624,16.3129,16.3624,314300.0
2010-07-29 10:45:00,26.47,26.47,26.43,26.44,176200.0,16.3624,16.3624,16.3376,16.3438,176200.0
2010-07-29 10:50:00,26.43,26.45,26.42,26.42,63500.0,16.3376,16.35,16.3315,16.3315,63500.0
2010-07-29 10:55:00,26.42,26.42,26.38,26.4,52400.0,16.3315,16.3315,16.3067,16.3191,52400.0
2010-07-29 11:00:00,26.39,26.4,26.36,26.38,32100.0,16.3129,16.3191,16.2944,16.3067,32100.0
2010-07-29 11:05:00,26.37,26.38,26.3,26.33,45600.0,16.3005,16.3067,16.2573,16.2758,45600.0
2010-07-29 11:10:00,26.34,26.35,26.32,26.33,19900.0,16.282,16.2882,16.2696,16.2758,19900.0
2010-07-29 11:15:00,26.32,26.32,26.26,26.26,96100.0,16.2696,16.2696,16.2326,16.2326,96100.0
2010-07-29 11:20:00,26.26,26.27,26.23,26.26,24200.0,16.2326,16.2387,16.214,16.2326,24200.0
2010-07-29 11:25:00,26.26,26.26,26.2,26.23,63600.0,16.2326,16.2326,16.1955,16.214,63600.0
2010-07-29 11:30:00,26.23,26.24,26.16,26.17,99000.0,16.214,16.2202,16.1707,16.1769,99000.0
2010-07-29 11:35:00,26.17,26.17,26.14,26.16,158600.0,16.1769,16.1769,16.1584,16.1707,158600.0
2010-07-29 11:40:00,26.16,26.17,26.15,26.15,16100.0,16.1707,16.1769,16.1646,16.1646,16100.0
2010-07-29 11:45:00,26.16,26.16,26.11,26.15,44100.0,16.1707,16.1707,16.1398,16.1646,44100.0
2010-07-29 11:50:00,26.15,26.17,26.11,26.11,18700.0,16.1646,16.1769,16.1398,16.1398,18700.0
2010-07-29 11:55:00,26.1,26.1,26.07,26.08,25600.0,16.1336,16.1336,16.1151,16.1213,25600.0
2010-07-29 12:00:00,26.08,26.08,25.98,26.0,92200.0,16.1213,16.1213,16.0595,16.0718,92200.0
2010-07-29 12:05:00,26.0,26.01,25.99,26.0,40600.0,16.0718,16.078,16.0657,16.0718,40600.0
2010-07-29 12:10:00,26.0,26.01,26.0,26.0,24000.0,16.0718,16.078,16.0718,16.0718,24000.0
2010-07-29 12:15:00,26.01,26.01,25.98,25.99,28600.0,16.078,16.078,16.0595,16.0657,28600.0
2010-07-29 12:20:00,25.99,26.0,25.98,25.98,9700.0,16.0657,16.0718,16.0595,16.0595,9700.0
2010-07-29 12:25:00,25.98,25.98,25.95,25.98,67800.0,16.0595,16.0595,16.0409,16.0595,67800.0
2010-07-29 12:30:00,25.98,25.98,25.95,25.98,43100.0,16.0595,16.0595,16.0409,16.0595,43100.0
2010-07-29 12:35:00,25.98,25.99,25.93,25.93,44800.0,16.0595,16.0657,16.0286,16.0286,44800.0
2010-07-29 12:40:00,25.94,25.96,25.92,25.94,78400.0,16.0347,16.0471,16.0224,16.0347,78400.0
2010-07-29 12:45:00,25.94,25.95,25.92,25.92,18100.0,16.0347,16.0409,16.0224,16.0224,18100.0
2010-07-29 12:50:00,25.92,26.0,25.92,25.98,78000.0,16.0224,16.0718,16.0224,16.0595,78000.0
2010-07-29 12:55:00,25.97,25.97,25.96,25.96,20700.0,16.0533,16.0533,16.0471,16.0471,20700.0
2010-07-29 13:00:00,25.97,26.0,25.96,25.99,33500.0,16.0533,16.0718,16.0471,16.0657,33500.0
2010-07-29 13:05:00,26.0,26.01,25.99,26.0,37600.0,16.0718,16.078,16.0657,16.0718,37600.0
2010-07-29 13:10:00,26.0,26.03,25.99,26.03,43100.0,16.0718,16.0904,16.0657,16.0904,43100.0
2010-07-29 13:15:00,26.03,26.03,26.0,26.0,34700.0,16.0904,16.0904,16.0718,16.0718,34700.0
2010-07-29 13:20:00,26.0,26.02,25.99,26.0,17600.0,16.0718,16.0842,16.0657,16.0718,17600.0
2010-07-29 13:25:00,25.99,26.03,25.99,26.03,20700.0,16.0657,16.0904,16.0657,16.0904,20700.0
2010-07-29 13:30:00,26.02,26.08,26.02,26.07,25600.0,16.0842,16.1213,16.0842,16.1151,25600.0
2010-07-29 13:35:00,26.06,26.1,26.06,26.09,21700.0,16.1089,16.1336,16.1089,16.1275,21700.0
2010-07-29 13:40:00,26.09,26.15,26.09,26.13,39500.0,16.1275,16.1646,16.1275,16.1522,39500.0
2010-07-29 13:45:00,26.14,26.15,26.12,26.14,23800.0,16.1584,16.1646,16.146,16.1584,23800.0
2010-07-29 13:50:00,26.14,26.17,26.09,26.09,46100.0,16.1584,16.1769,16.1275,16.1275,46100.0
2010-07-29 13:55:00,26.09,26.13,26.09,26.11,14500.0,16.1275,16.1522,16.1275,16.1398,14500.0
2010-07-29 14:00:00,26.11,26.13,26.09,26.1,32200.0,16.1398,16.1522,16.1275,16.1336,32200.0
2010-07-29 14:05:00,26.09,26.1,26.08,26.09,11400.0,16.1275,16.1336,16.1213,16.1275,11400.0
2010-07-29 14:10:00,26.09,26.11,26.06,26.11,32000.0,16.1275,16.1398,16.1089,16.1398,32000.0
2010-07-29 14:15:00,26.11,26.12,26.09,26.1,22300.0,16.1398,16.146,16.1275,16.1336,22300.0
2010-07-29 14:20:00,26.1,26.15,26.1,26.12,37800.0,16.1336,16.1646,16.1336,16.146,37800.0
2010-07-29 14:25:00,26.12,26.12,26.1,26.11,55300.0,16.146,16.146,16.1336,16.1398,55300.0
2010-07-29 14:30:00,26.11,26.15,26.11,26.11,37900.0,16.1398,16.1646,16.1398,16.1398,37900.0
2010-07-29 14:35:00,26.11,26.21,26.11,26.17,95100.0,16.1398,16.2016,16.1398,16.1769,95100.0
2010-07-29 14:40:00,26.18,26.21,26.17,26.17,51700.0,16.1831,16.2016,16.1769,16.1769,51700.0
2010-07-29 14:45:00,26.17,26.2,26.17,26.2,47500.0,16.1769,16.1955,16.1769,16.1955,47500.0
2010-07-29 14:50:00,26.2,26.22,26.19,26.22,25900.0,16.1955,16.2078,16.1893,16.2078,25900.0
2010-07-29 14:55:00,26.22,26.22,26.18,26.21,26200.0,16.2078,16.2078,16.1831,16.2016,26200.0
2010-07-29 15:00:00,26.21,26.21,26.17,26.19,51100.0,16.2016,16.2016,16.1769,16.1893,51100.0
2010-07-29 15:05:00,26.18,26.21,26.17,26.19,31200.0,16.1831,16.2016,16.1769,16.1893,31200.0
2010-07-29 15:10:00,26.2,26.24,26.19,26.23,104600.0,16.1955,16.2202,16.1893,16.214,104600.0
2010-07-29 15:15:00,26.22,26.27,26.22,26.26,30500.0,16.2078,16.2387,16.2078,16.2326,30500.0
2010-07-29 15:20:00,26.26,26.27,26.24,26.27,69200.0,16.2326,16.2387,16.2202,16.2387,69200.0
2010-07-29 15:25:00,26.26,26.27,26.23,26.24,31400.0,16.2326,16.2387,16.214,16.2202,31400.0
2010-07-29 15:30:00,26.24,26.25,26.18,26.21,79900.0,16.2202,16.2264,16.1831,16.2016,79900.0
2010-07-29 15:35:00,26.2,26.24,26.19,26.2,87200.0,16.1955,16.2202,16.1893,16.1955,87200.0
2010-07-29 15:40:00,26.21,26.21,26.15,26.2,156500.0,16.2016,16.2016,16.1646,16.1955,156500.0
2010-07-29 15:45:00,26.19,26.2,26.13,26.14,107200.0,16.1893,16.1955,16.1522,16.1584,107200.0
2010-07-29 15:50:00,26.14,26.17,26.11,26.11,159400.0,16.1584,16.1769,16.1398,16.1398,159400.0
2010-07-29 15:55:00,26.12,26.15,26.11,26.11,183800.0,16.146,16.1646,16.1398,16.1398,183800.0
2010-07-30 09:30:00,25.83,25.95,25.81,25.91,71000.0,15.9667,16.0409,15.9544,16.0162,71000.0
2010-07-30 09:35:00,25.91,25.91,25.84,25.85,42400.0,16.0162,16.0162,15.9729,15.9791,42400.0
2010-07-30 09:40:00,25.85,26.02,25.85,25.98,56400.0,15.9791,16.0842,15.9791,16.0595,56400.0
2010-07-30 09:45:00,25.98,26.05,25.95,25.95,42600.0,16.0595,16.1027,16.0409,16.0409,42600.0
2010-07-30 09:50:00,25.95,25.96,25.88,25.88,22700.0,16.0409,16.0471,15.9977,15.9977,22700.0
2010-07-30 09:55:00,25.88,26.04,25.88,25.97,47100.0,15.9977,16.0966,15.9977,16.0533,47100.0
2010-07-30 10:00:00,25.98,26.07,25.98,26.02,126100.0,16.0595,16.1151,16.0595,16.0842,126100.0
2010-07-30 10:05:00,26.03,26.05,26.01,26.01,64900.0,16.0904,16.1027,16.078,16.078,64900.0
2010-07-30 10:10:00,26.01,26.04,26.0,26.03,38400.0,16.078,16.0966,16.0718,16.0904,38400.0
2010-07-30 10:15:00,26.03,26.04,25.97,25.98,99500.0,16.0904,16.0966,16.0533,16.0595,99500.0
2010-07-30 10:20:00,25.98,26.02,25.97,26.0,110300.0,16.0595,16.0842,16.0533,16.0718,110300.0
2010-07-30 10:25:00,25.99,26.03,25.98,26.01,97000.0,16.0657,16.0904,16.0595,16.078,97000.0
2010-07-30 10:30:00,26.01,26.03,25.99,25.99,45500.0,16.078,16.0904,16.0657,16.0657,45500.0
2010-07-30 10:35:00,26.0,26.01,25.95,25.95,79400.0,16.0718,16.078,16.0409,16.0409,79400.0
2010-07-30 10:40:00,25.94,26.0,25.94,25.98,200700.0,16.0347,16.0718,16.0347,16.0595,200700.0
2010-07-30 10:45:00,25.99,26.03,25.98,26.01,219700.0,16.0657,16.0904,16.0595,16.078,219700.0
2010-07-30 10:50:00,26.02,26.02,25.96,25.96,57300.0,16.0842,16.0842,16.0471,16.0471,57300.0
2010-07-30 10:55:00,25.97,26.0,25.97,25.99,81600.0,16.0533,16.0718,16.0533,16.0657,81600.0
2010-07-30 11:00:00,25.98,26.0,25.96,26.0,81500.0,16.0595,16.0718,16.0471,16.0718,81500.0
2010-07-30 11:05:00,26.0,26.0,25.98,25.98,24300.0,16.0718,16.0718,16.0595,16.0595,24300.0
2010-07-30 11:10:00,25.98,25.98,25.95,25.96,100300.0,16.0595,16.0595,16.0409,16.0471,100300.0
2010-07-30 11:15:00,25.96,25.96,25.92,25.92,31300.0,16.0471,16.0471,16.0224,16.0224,31300.0
2010-07-30 11:20:00,25.93,25.94,25.87,25.87,86700.0,16.0286,16.0347,15.9915,15.9915,86700.0
2010-07-30 11:25:00,25.87,25.88,25.85,25.87,61400.0,15.9915,15.9977,15.9791,15.9915,61400.0
2010-07-30 11:30:00,25.88,25.93,25.88,25.88,45300.0,15.9977,16.0286,15.9977,15.9977,45300.0
2010-07-30 11:35:00,25.89,25.94,25.88,25.94,38900.0,16.0038,16.0347,15.9977,16.0347,38900.0
2010-07-30 11:40:00,25.94,25.94,25.91,25.92,95900.0,16.0347,16.0347,16.0162,16.0224,95900.0
2010-07-30 11:45:00,25.92,25.95,25.91,25.93,48400.0,16.0224,16.0409,16.0162,16.0286,48400.0
2010-07-30 11:50:00,25.93,25.99,25.93,25.95,120700.0,16.0286,16.0657,16.0286,16.0409,120700.0
2010-07-30 11:55:00,25.95,26.0,25.93,25.99,23500.0,16.0409,16.0718,16.0286,16.0657,23500.0
2010-07-30 12:00:00,25.99,26.0,25.96,25.97,86400.0,16.0657,16.0718,16.0471,16.0533,86400.0
2010-07-30 12:05:00,25.97,25.99,25.97,25.99,12100.0,16.0533,16.0657,16.0533,16.0657,12100.0
2010-07-30 12:10:00,25.98,25.98,25.95,25.98,16100.0,16.0595,16.0595,16.0409,16.0595,16100.0
2010-07-30 12:15:00,25.98,25.99,25.97,25.98,19700.0,16.0595,16.0657,16.0533,16.0595,19700.0
2010-07-30 12:20:00,25.98,25.99,25.98,25.98,21500.0,16.0595,16.0657,16.0595,16.0595,21500.0
2010-07-30 12:25:00,25.98,26.0,25.98,25.99,119500.0,16.0595,16.0718,16.0595,16.0657,119500.0
2010-07-30 12:30:00,25.98,26.0,25.98,26.0,37200.0,16.0595,16.0718,16.0595,16.0718,37200.0
2010-07-30 12:35:00,26.0,26.01,25.98,25.99,49300.0,16.0718,16.078,16.0595,16.0657,49300.0
2010-07-30 12:40:00,25.99,26.0,25.99,26.0,37000.0,16.0657,16.0718,16.0657,16.0718,37000.0
2010-07-30 12:45:00,26.0,26.04,26.0,26.02,124600.0,16.0718,16.0966,16.0718,16.0842,124600.0
2010-07-30 12:50:00,26.02,26.03,26.01,26.01,14800.0,16.0842,16.0904,16.078,16.078,14800.0
2010-07-30 12:55:00,26.01,26.03,26.0,26.01,29800.0,16.078,16.0904,16.0718,16.078,29800.0
2010-07-30 13:00:00,26.01,26.02,26.0,26.0,69000.0,16.078,16.0842,16.0718,16.0718,69000.0
2010-07-30 13:05:00,26.0,26.02,25.99,26.02,8800.0,16.0718,16.0842,16.0657,16.0842,8800.0
2010-07-30 13:10:00,26.01,26.01,25.97,25.97,22000.0,16.078,16.078,16.0533,16.0533,22000.0
2010-07-30 13:15:00,25.98,26.0,25.94,25.97,30900.0,16.0595,16.0718,16.0347,16.0533,30900.0
2010-07-30 13:20:00,25.97,25.98,25.95,25.96,15100.0,16.0533,16.0595,16.0409,16.0471,15100.0
2010-07-30 13:25:00,25.96,26.0,25.95,25.97,80000.0,16.0471,16.0718,16.0409,16.0533,80000.0
2010-07-30 13:30:00,25.97,25.97,25.93,25.93,17400.0,16.0533,16.0533,16.0286,16.0286,17400.0
2010-07-30 13:35:00,25.93,25.93,25.9,25.91,32100.0,16.0286,16.0286,16.01,16.0162,32100.0
2010-07-30 13:40:00,25.91,25.92,25.89,25.89,38400.0,16.0162,16.0224,16.0038,16.0038,38400.0
2010-07-30 13:45:00,25.89,25.92,25.88,25.89,49600.0,16.0038,16.0224,15.9977,16.0038,49600.0
2010-07-30 13:50:00,25.9,25.91,25.88,25.91,25200.0,16.01,16.0162,15.9977,16.0162,25200.0
2010-07-30 13:55:00,25.9,25.91,25.83,25.84,45800.0,16.01,16.0162,15.9667,15.9729,45800.0
2010-07-30 14:00:00,25.85,25.87,25.82,25.83,45300.0,15.9791,15.9915,15.9606,15.9667,45300.0
2010-07-30 14:05:00,25.84,25.86,25.83,25.86,8900.0,15.9729,15.9853,15.9667,15.9853,8900.0
2010-07-30 14:10:00,25.86,25.9,25.86,25.89,69200.0,15.9853,16.01,15.9853,16.0038,69200.0
2010-07-30 14:15:00,25.88,25.95,25.88,25.95,110800.0,15.9977,16.0409,15.9977,16.0409,110800.0
2010-07-30 14:20:00,25.95,25.97,25.93,25.93,52100.0,16.0409,16.0533,16.0286,16.0286,52100.0
2010-07-30 14:25:00,25.94,25.95,25.92,25.94,83500.0,16.0347,16.0409,16.0224,16.0347,83500.0
2010-07-30 14:30:00,25.94,25.98,25.94,25.98,91600.0,16.0347,16.0595,16.0347,16.0595,91600.0
2010-07-30 14:35:00,25.98,25.99,25.94,25.94,44100.0,16.0595,16.0657,16.0347,16.0347,44100.0
2010-07-30 14:40:00,25.94,25.99,25.94,25.99,29200.0,16.0347,16.0657,16.0347,16.0657,29200.0
2010-07-30 14:45:00,25.99,25.99,25.97,25.99,27100.0,16.0657,16.0657,16.0533,16.0657,27100.0
2010-07-30 14:50:00,25.99,25.99,25.95,25.97,24500.0,16.0657,16.0657,16.0409,16.0533,24500.0
2010-07-30 14:55:00,25.96,25.97,25.94,25.95,19700.0,16.0471,16.0533,16.0347,16.0409,19700.0
2010-07-30 15:00:00,25.96,25.98,25.95,25.98,20700.0,16.0471,16.0595,16.0409,16.0595,20700.0
2010-07-30 15:05:00,25.98,25.99,25.96,25.99,107800.0,16.0595,16.0657,16.0471,16.0657,107800.0
2010-07-30 15:10:00,26.0,26.03,26.0,26.02,39300.0,16.0718,16.0904,16.0718,16.0842,39300.0
2010-07-30 15:15:00,26.02,26.07,26.02,26.02,225000.0,16.0842,16.1151,16.0842,16.0842,225000.0
2010-07-30 15:20:00,26.03,26.07,26.02,26.05,231200.0,16.0904,16.1151,16.0842,16.1027,231200.0
2010-07-30 15:25:00,26.05,26.05,26.0,26.03,86500.0,16.1027,16.1027,16.0718,16.0904,86500.0
2010-07-30 15:30:00,26.03,26.05,26.01,26.03,101100.0,16.0904,16.1027,16.078,16.0904,101100.0
2010-07-30 15:35:00,26.03,26.04,25.95,25.96,153400.0,16.0904,16.0966,16.0409,16.0471,153400.0
2010-07-30 15:40:00,25.96,26.01,25.96,26.0,58600.0,16.0471,16.078,16.0471,16.0718,58600.0
2010-07-30 15:45:00,26.0,26.02,25.96,25.97,226000.0,16.0718,16.0842,16.0471,16.0533,226000.0
2010-07-30 15:50:00,25.99,26.02,25.98,26.01,426200.0,16.0657,16.0842,16.0595,16.078,426200.0
2010-07-30 15:55:00,26.01,26.03,25.97,25.99,275700.0,16.078,16.0904,16.0533,16.0657,275700.0
2010-08-02 09:30:00,26.31,26.31,26.1,26.22,77400.0,16.2635,16.2635,16.1336,16.2078,77400.0
2010-08-02 09:35:00,26.22,26.24,26.15,26.17,52500.0,16.2078,16.2202,16.1646,16.1769,52500.0
2010-08-02 09:40:00,26.16,26.17,26.14,26.17,45300.0,16.1707,16.1769,16.1584,16.1769,45300.0
2010-08-02 09:45:00,26.17,26.18,26.12,26.16,25500.0,16.1769,16.1831,16.146,16.1707,25500.0
2010-08-02 09:50:00,26.16,26.17,26.09,26.12,83600.0,16.1707,16.1769,16.1275,16.146,83600.0
2010-08-02 09:55:00,26.12,26.15,26.11,26.13,21900.0,16.146,16.1646,16.1398,16.1522,21900.0
2010-08-02 10:00:00,26.12,26.3,26.12,26.25,189600.0,16.146,16.2573,16.146,16.2264,189600.0
2010-08-02 10:05:00,26.25,26.27,26.21,26.23,57900.0,16.2264,16.2387,16.2016,16.214,57900.0
2010-08-02 10:10:00,26.22,26.24,26.21,26.22,40300.0,16.2078,16.2202,16.2016,16.2078,40300.0
2010-08-02 10:15:00,26.22,26.26,26.22,26.24,77500.0,16.2078,16.2326,16.2078,16.2202,77500.0
2010-08-02 10:20:00,26.24,26.24,26.23,26.24,18100.0,16.2202,16.2202,16.214,16.2202,18100.0
2010-08-02 10:25:00,26.24,26.26,26.23,26.24,148100.0,16.2202,16.2326,16.214,16.2202,148100.0
2010-08-02 10:30:00,26.25,26.28,26.25,26.27,39700.0,16.2264,16.2449,16.2264,16.2387,39700.0
2010-08-02 10:35:00,26.27,26.27,26.22,26.22,33500.0,16.2387,16.2387,16.2078,16.2078,33500.0
2010-08-02 10:40:00,26.21,26.25,26.2,26.25,38100.0,16.2016,16.2264,16.1955,16.2264,38100.0
2010-08-02 10:45:00,26.25,26.26,26.23,26.24,27100.0,16.2264,16.2326,16.214,16.2202,27100.0
2010-08-02 10:50:00,26.25,26.27,26.24,26.25,43000.0,16.2264,16.2387,16.2202,16.2264,43000.0
2010-08-02 10:55:00,26.24,26.24,26.21,26.22,87900.0,16.2202,16.2202,16.2016,16.2078,87900.0
2010-08-02 11:00:00,26.21,26.22,26.2,26.22,40900.0,16.2016,16.2078,16.1955,16.2078,40900.0
2010-08-02 11:05:00,26.22,26.23,26.21,26.23,25400.0,16.2078,16.214,16.2016,16.214,25400.0
2010-08-02 11:10:00,26.23,26.23,26.17,26.17,37500.0,16.214,16.214,16.1769,16.1769,37500.0
2010-08-02 11:15:00,26.17,26.2,26.17,26.19,36100.0,16.1769,16.1955,16.1769,16.1893,36100.0
2010-08-02 11:20:00,26.19,26.2,26.15,26.15,57400.0,16.1893,16.1955,16.1646,16.1646,57400.0
2010-08-02 11:25:00,26.16,26.19,26.15,26.16,46900.0,16.1707,16.1893,16.1646,16.1707,46900.0
2010-08-02 11:30:00,26.17,26.21,26.17,26.19,39500.0,16.1769,16.2016,16.1769,16.1893,39500.0
2010-08-02 11:35:00,26.19,26.19,26.16,26.16,31600.0,16.1893,16.1893,16.1707,16.1707,31600.0
2010-08-02 11:40:00,26.16,26.16,26.13,26.13,54300.0,16.1707,16.1707,16.1522,16.1522,54300.0
2010-08-02 11:45:00,26.13,26.16,26.13,26.15,26100.0,16.1522,16.1707,16.1522,16.1646,26100.0
2010-08-02 11:50:00,26.15,26.15,26.12,26.13,67300.0,16.1646,16.1646,16.146,16.1522,67300.0
2010-08-02 11:55:00,26.14,26.17,26.13,26.17,7900.0,16.1584,16.1769,16.1522,16.1769,7900.0
2010-08-02 12:00:00,26.17,26.18,26.16,26.16,17500.0,16.1769,16.1831,16.1707,16.1707,17500.0
2010-08-02 12:05:00,26.15,26.16,26.15,26.15,6700.0,16.1646,16.1707,16.1646,16.1646,6700.0
2010-08-02 12:10:00,26.16,26.18,26.15,26.18,12700.0,16.1707,16.1831,16.1646,16.1831,12700.0
2010-08-02 12:15:00,26.17,26.17,26.14,26.14,9800.0,16.1769,16.1769,16.1584,16.1584,9800.0
2010-08-02 12:20:00,26.14,26.15,26.14,26.15,5800.0,16.1584,16.1646,16.1584,16.1646,5800.0
2010-08-02 12:25:00,26.15,26.15,26.13,26.13,12400.0,16.1646,16.1646,16.1522,16.1522,12400.0
2010-08-02 12:30:00,26.13,26.16,26.12,26.16,21000.0,16.1522,16.1707,16.146,16.1707,21000.0
2010-08-02 12:35:00,26.16,26.16,26.11,26.12,18400.0,16.1707,16.1707,16.1398,16.146,18400.0
2010-08-02 12:40:00,26.12,26.13,26.09,26.09,27900.0,16.146,16.1522,16.1275,16.1275,27900.0
2010-08-02 12:45:00,26.09,26.09,26.05,26.05,9800.0,16.1275,16.1275,16.1027,16.1027,9800.0
2010-08-02 12:50:00,26.04,26.09,26.04,26.08,27900.0,16.0966,16.1275,16.0966,16.1213,27900.0
2010-08-02 12:55:00,26.08,26.1,26.08,26.08,13300.0,16.1213,16.1336,16.1213,16.1213,13300.0
2010-08-02 13:00:00,26.09,26.1,26.07,26.09,37100.0,16.1275,16.1336,16.1151,16.1275,37100.0
2010-08-02 13:05:00,26.1,26.11,26.06,26.06,27800.0,16.1336,16.1398,16.1089,16.1089,27800.0
2010-08-02 13:10:00,26.05,26.07,26.05,26.06,84600.0,16.1027,16.1151,16.1027,16.1089,84600.0
2010-08-02 13:15:00,26.05,26.06,26.05,26.05,1600.0,16.1027,16.1089,16.1027,16.1027,1600.0
2010-08-02 13:20:00,26.06,26.1,26.06,26.09,25100.0,16.1089,16.1336,16.1089,16.1275,25100.0
2010-08-02 13:25:00,26.09,26.1,26.05,26.06,15900.0,16.1275,16.1336,16.1027,16.1089,15900.0
2010-08-02 13:30:00,26.05,26.07,26.05,26.07,31400.0,16.1027,16.1151,16.1027,16.1151,31400.0
2010-08-02 13:35:00,26.06,26.09,26.05,26.08,30400.0,16.1089,16.1275,16.1027,16.1213,30400.0
2010-08-02 13:40:00,26.08,26.12,26.08,26.08,32000.0,16.1213,16.146,16.1213,16.1213,32000.0
2010-08-02 13:45:00,26.08,26.09,26.06,26.06,39000.0,16.1213,16.1275,16.1089,16.1089,39000.0
2010-08-02 13:50:00,26.07,26.1,26.06,26.07,34200.0,16.1151,16.1336,16.1089,16.1151,34200.0
2010-08-02 13:55:00,26.06,26.09,26.06,26.08,22100.0,16.1089,16.1275,16.1089,16.1213,22100.0
2010-08-02 14:00:00,26.08,26.09,26.07,26.09,6700.0,16.1213,16.1275,16.1151,16.1275,6700.0
2010-08-02 14:05:00,26.09,26.09,26.06,26.07,87300.0,16.1275,16.1275,16.1089,16.1151,87300.0
2010-08-02 14:10:00,26.08,26.11,26.07,26.11,21500.0,16.1213,16.1398,16.1151,16.1398,21500.0
2010-08-02 14:15:00,26.1,26.12,26.09,26.09,20400.0,16.1336,16.146,16.1275,16.1275,20400.0
2010-08-02 14:20:00,26.09,26.09,26.06,26.07,25900.0,16.1275,16.1275,16.1089,16.1151,25900.0
2010-08-02 14:25:00,26.06,26.07,26.04,26.05,26100.0,16.1089,16.1151,16.0966,16.1027,26100.0
2010-08-02 14:30:00,26.04,26.09,26.04,26.09,43500.0,16.0966,16.1275,16.0966,16.1275,43500.0
2010-08-02 14:35:00,26.09,26.11,26.07,26.08,61200.0,16.1275,16.1398,16.1151,16.1213,61200.0
2010-08-02 14:40:00,26.07,26.08,26.04,26.07,292000.0,16.1151,16.1213,16.0966,16.1151,292000.0
2010-08-02 14:45:00,26.07,26.09,26.06,26.08,23300.0,16.1151,16.1275,16.1089,16.1213,23300.0
2010-08-02 14:50:00,26.08,26.12,26.08,26.12,45100.0,16.1213,16.146,16.1213,16.146,45100.0
2010-08-02 14:55:00,26.12,26.14,26.12,26.12,13500.0,16.146,16.1584,16.146,16.146,13500.0
2010-08-02 15:00:00,26.13,26.13,26.11,26.12,37600.0,16.1522,16.1522,16.1398,16.146,37600.0
2010-08-02 15:05:00,26.11,26.15,26.11,26.13,32800.0,16.1398,16.1646,16.1398,16.1522,32800.0
2010-08-02 15:10:00,26.14,26.14,26.12,26.12,23900.0,16.1584,16.1584,16.146,16.146,23900.0
2010-08-02 15:15:00,26.13,26.15,26.12,26.15,43900.0,16.1522,16.1646,16.146,16.1646,43900.0
2010-08-02 15:20:00,26.15,26.15,26.13,26.15,91400.0,16.1646,16.1646,16.1522,16.1646,91400.0
2010-08-02 15:25:00,26.15,26.16,26.13,26.14,80000.0,16.1646,16.1707,16.1522,16.1584,80000.0
2010-08-02 15:30:00,26.15,26.15,26.13,26.15,101700.0,16.1646,16.1646,16.1522,16.1646,101700.0
2010-08-02 15:35:00,26.15,26.19,26.14,26.14,64700.0,16.1646,16.1893,16.1584,16.1584,64700.0
2010-08-02 15:40:00,26.14,26.17,26.12,26.16,61400.0,16.1584,16.1769,16.146,16.1707,61400.0
2010-08-02 15:45:00,26.17,26.18,26.13,26.14,194700.0,16.1769,16.1831,16.1522,16.1584,194700.0
2010-08-02 15:50:00,26.14,26.15,26.12,26.12,199700.0,16.1584,16.1646,16.146,16.146,199700.0
2010-08-02 15:55:00,26.13,26.13,26.09,26.1,260200.0,16.1522,16.1522,16.1275,16.1336,260200.0
2010-08-03 09:30:00,26.09,26.17,25.96,26.04,50600.0,16.1275,16.1769,16.0471,16.0966,50600.0
2010-08-03 09:35:00,26.04,26.05,25.99,26.0,26700.0,16.0966,16.1027,16.0657,16.0718,26700.0
2010-08-03 09:40:00,26.0,26.02,25.97,26.01,42500.0,16.0718,16.0842,16.0533,16.078,42500.0
2010-08-03 09:45:00,26.0,26.01,25.98,25.98,32500.0,16.0718,16.078,16.0595,16.0595,32500.0
2010-08-03 09:50:00,25.98,26.02,25.96,25.96,89600.0,16.0595,16.0842,16.0471,16.0471,89600.0
2010-08-03 09:55:00,25.95,25.96,25.92,25.92,24200.0,16.0409,16.0471,16.0224,16.0224,24200.0
2010-08-03 10:00:00,25.92,25.92,25.85,25.91,109800.0,16.0224,16.0224,15.9791,16.0162,109800.0
2010-08-03 10:05:00,25.91,25.95,25.91,25.95,25600.0,16.0162,16.0409,16.0162,16.0409,25600.0
2010-08-03 10:10:00,25.94,25.95,25.88,25.89,113900.0,16.0347,16.0409,15.9977,16.0038,113900.0
2010-08-03 10:15:00,25.89,25.99,25.88,25.97,77600.0,16.0038,16.0657,15.9977,16.0533,77600.0
2010-08-03 10:20:00,25.98,25.98,25.95,25.96,42900.0,16.0595,16.0595,16.0409,16.0471,42900.0
2010-08-03 10:25:00,25.97,25.99,25.97,25.97,19100.0,16.0533,16.0657,16.0533,16.0533,19100.0
2010-08-03 10:30:00,25.98,26.0,25.97,25.97,34900.0,16.0595,16.0718,16.0533,16.0533,34900.0
2010-08-03 10:35:00,25.98,25.99,25.97,25.98,54700.0,16.0595,16.0657,16.0533,16.0595,54700.0
2010-08-03 10:40:00,25.99,26.01,25.98,26.0,86200.0,16.0657,16.078,16.0595,16.0718,86200.0
2010-08-03 10:45:00,26.0,26.05,25.99,26.0,242900.0,16.0718,16.1027,16.0657,16.0718,242900.0
2010-08-03 10:50:00,26.0,26.02,25.99,26.0,96000.0,16.0718,16.0842,16.0657,16.0718,96000.0
2010-08-03 10:55:00,26.0,26.0,25.99,26.0,27700.0,16.0718,16.0718,16.0657,16.0718,27700.0
2010-08-03 11:00:00,26.0,26.0,25.99,25.99,102100.0,16.0718,16.0718,16.0657,16.0657,102100.0
2010-08-03 11:05:00,26.0,26.0,25.99,25.99,15400.0,16.0718,16.0718,16.0657,16.0657,15400.0
2010-08-03 11:10:00,26.0,26.0,25.99,26.0,12200.0,16.0718,16.0718,16.0657,16.0718,12200.0
2010-08-03 11:15:00,25.99,26.01,25.99,26.0,59800.0,16.0657,16.078,16.0657,16.0718,59800.0
2010-08-03 11:20:00,26.0,26.01,26.0,26.0,112000.0,16.0718,16.078,16.0718,16.0718,112000.0
2010-08-03 11:25:00,25.99,26.0,25.99,26.0,19100.0,16.0657,16.0718,16.0657,16.0718,19100.0
2010-08-03 11:30:00,26.0,26.01,25.99,26.0,20200.0,16.0718,16.078,16.0657,16.0718,20200.0
2010-08-03 11:35:00,26.0,26.01,25.99,26.01,105300.0,16.0718,16.078,16.0657,16.078,105300.0
2010-08-03 11:40:00,26.01,26.05,26.01,26.03,40800.0,16.078,16.1027,16.078,16.0904,40800.0
2010-08-03 11:45:00,26.03,26.05,26.01,26.01,40200.0,16.0904,16.1027,16.078,16.078,40200.0
2010-08-03 11:50:00,26.01,26.01,25.99,26.0,64500.0,16.078,16.078,16.0657,16.0718,64500.0
2010-08-03 11:55:00,26.0,26.04,26.0,26.03,141000.0,16.0718,16.0966,16.0718,16.0904,141000.0
2010-08-03 12:00:00,26.03,26.03,26.0,26.0,15900.0,16.0904,16.0904,16.0718,16.0718,15900.0
2010-08-03 12:05:00,26.0,26.02,25.99,26.02,116000.0,16.0718,16.0842,16.0657,16.0842,116000.0
2010-08-03 12:10:00,26.02,26.04,26.01,26.03,31500.0,16.0842,16.0966,16.078,16.0904,31500.0
2010-08-03 12:15:00,26.03,26.05,26.03,26.03,49900.0,16.0904,16.1027,16.0904,16.0904,49900.0
2010-08-03 12:20:00,26.04,26.04,26.03,26.03,5600.0,16.0966,16.0966,16.0904,16.0904,5600.0
2010-08-03 12:25:00,26.03,26.04,25.97,25.99,41800.0,16.0904,16.0966,16.0533,16.0657,41800.0
2010-08-03 12:30:00,26.0,26.02,25.99,25.99,23400.0,16.0718,16.0842,16.0657,16.0657,23400.0
2010-08-03 12:35:00,25.99,26.02,25.98,26.02,39100.0,16.0657,16.0842,16.0595,16.0842,39100.0
2010-08-03 12:40:00,26.03,26.03,26.02,26.02,14400.0,16.0904,16.0904,16.0842,16.0842,14400.0
2010-08-03 12:45:00,26.02,26.03,26.01,26.01,23500.0,16.0842,16.0904,16.078,16.078,23500.0
2010-08-03 12:50:00,26.02,26.03,26.0,26.02,135100.0,16.0842,16.0904,16.0718,16.0842,135100.0
2010-08-03 12:55:00,26.02,26.03,25.99,25.99,41400.0,16.0842,16.0904,16.0657,16.0657,41400.0
2010-08-03 13:00:00,25.99,25.99,25.96,25.98,53500.0,16.0657,16.0657,16.0471,16.0595,53500.0
2010-08-03 13:05:00,25.99,26.0,25.98,25.98,14600.0,16.0657,16.0718,16.0595,16.0595,14600.0
2010-08-03 13:10:00,25.98,26.0,25.98,26.0,11400.0,16.0595,16.0718,16.0595,16.0718,11400.0
2010-08-03 13:15:00,26.01,26.01,25.98,26.0,13700.0,16.078,16.078,16.0595,16.0718,13700.0
2010-08-03 13:20:00,26.0,26.0,25.99,26.0,11400.0,16.0718,16.0718,16.0657,16.0718,11400.0
2010-08-03 13:25:00,26.0,26.02,25.97,25.97,28500.0,16.0718,16.0842,16.0533,16.0533,28500.0
2010-08-03 13:30:00,25.98,26.01,25.98,26.0,15800.0,16.0595,16.078,16.0595,16.0718,15800.0
2010-08-03 13:35:00,26.0,26.01,25.99,26.0,20200.0,16.0718,16.078,16.0657,16.0718,20200.0
2010-08-03 13:40:00,26.0,26.01,26.0,26.0,6900.0,16.0718,16.078,16.0718,16.0718,6900.0
2010-08-03 13:45:00,26.0,26.0,25.99,25.99,1000.0,16.0718,16.0718,16.0657,16.0657,1000.0
2010-08-03 13:50:00,26.0,26.01,25.98,26.01,33100.0,16.0718,16.078,16.0595,16.078,33100.0
2010-08-03 13:55:00,26.01,26.02,25.98,25.99,17900.0,16.078,16.0842,16.0595,16.0657,17900.0
2010-08-03 14:00:00,25.99,26.0,25.97,25.98,34100.0,16.0657,16.0718,16.0533,16.0595,34100.0
2010-08-03 14:05:00,25.97,25.99,25.97,25.98,16000.0,16.0533,16.0657,16.0533,16.0595,16000.0
2010-08-03 14:10:00,25.98,25.99,25.97,25.99,9100.0,16.0595,16.0657,16.0533,16.0657,9100.0
2010-08-03 14:15:00,25.99,26.03,25.98,26.03,15400.0,16.0657,16.0904,16.0595,16.0904,15400.0
2010-08-03 14:20:00,26.03,26.03,25.99,25.99,128600.0,16.0904,16.0904,16.0657,16.0657,128600.0
2010-08-03 14:25:00,25.99,26.0,25.98,26.0,14700.0,16.0657,16.0718,16.0595,16.0718,14700.0
2010-08-03 14:30:00,26.0,26.02,25.99,26.02,31500.0,16.0718,16.0842,16.0657,16.0842,31500.0
2010-08-03 14:35:00,26.01,26.01,25.98,25.99,81300.0,16.078,16.078,16.0595,16.0657,81300.0
2010-08-03 14:40:00,25.99,26.0,25.97,25.97,31900.0,16.0657,16.0718,16.0533,16.0533,31900.0
2010-08-03 14:45:00,25.97,25.99,25.97,25.98,20700.0,16.0533,16.0657,16.0533,16.0595,20700.0
2010-08-03 14:50:00,25.98,25.99,25.97,25.98,25200.0,16.0595,16.0657,16.0533,16.0595,25200.0
2010-08-03 14:55:00,25.99,26.01,25.98,26.0,30200.0,16.0657,16.078,16.0595,16.0718,30200.0
2010-08-03 15:00:00,25.99,26.0,25.99,26.0,38000.0,16.0657,16.0718,16.0657,16.0718,38000.0
2010-08-03 15:05:00,26.0,26.0,25.98,25.98,119600.0,16.0718,16.0718,16.0595,16.0595,119600.0
2010-08-03 15:10:00,25.98,25.98,25.97,25.97,43900.0,16.0595,16.0595,16.0533,16.0533,43900.0
2010-08-03 15:15:00,25.97,25.98,25.95,25.97,36800.0,16.0533,16.0595,16.0409,16.0533,36800.0
2010-08-03 15:20:00,25.96,25.98,25.95,25.97,26700.0,16.0471,16.0595,16.0409,16.0533,26700.0
2010-08-03 15:25:00,25.97,25.98,25.94,25.98,81400.0,16.0533,16.0595,16.0347,16.0595,81400.0
2010-08-03 15:30:00,25.98,25.98,25.96,25.96,41500.0,16.0595,16.0595,16.0471,16.0471,41500.0
2010-08-03 15:35:00,25.97,25.97,25.93,25.93,83000.0,16.0533,16.0533,16.0286,16.0286,83000.0
2010-08-03 15:40:00,25.94,25.96,25.93,25.95,132600.0,16.0347,16.0471,16.0286,16.0409,132600.0
2010-08-03 15:45:00,25.94,25.95,25.9,25.94,167100.0,16.0347,16.0409,16.01,16.0347,167100.0
2010-08-03 15:50:00,25.94,25.95,25.93,25.93,81900.0,16.0347,16.0409,16.0286,16.0286,81900.0
2010-08-03 15:55:00,25.93,25.95,25.92,25.95,133600.0,16.0286,16.0409,16.0224,16.0409,133600.0
2010-08-04 09:30:00,25.96,26.1,25.96,26.07,55000.0,16.0471,16.1336,16.0471,16.1151,55000.0
2010-08-04 09:35:00,26.04,26.05,25.97,25.97,162800.0,16.0966,16.1027,16.0533,16.0533,162800.0
2010-08-04 09:40:00,25.97,26.02,25.95,26.01,22100.0,16.0533,16.0842,16.0409,16.078,22100.0
2010-08-04 09:45:00,26.01,26.03,25.97,26.0,50600.0,16.078,16.0904,16.0533,16.0718,50600.0
2010-08-04 09:50:00,26.0,26.0,25.99,25.99,13600.0,16.0718,16.0718,16.0657,16.0657,13600.0
2010-08-04 09:55:00,26.0,26.01,25.98,26.0,80400.0,16.0718,16.078,16.0595,16.0718,80400.0
2010-08-04 10:00:00,26.01,26.07,26.0,26.04,116800.0,16.078,16.1151,16.0718,16.0966,116800.0
2010-08-04 10:05:00,26.04,26.08,26.04,26.06,40800.0,16.0966,16.1213,16.0966,16.1089,40800.0
2010-08-04 10:10:00,26.06,26.06,26.0,26.01,33000.0,16.1089,16.1089,16.0718,16.078,33000.0
2010-08-04 10:15:00,26.02,26.02,25.97,25.98,123900.0,16.0842,16.0842,16.0533,16.0595,123900.0
2010-08-04 10:20:00,25.98,26.01,25.98,25.99,88400.0,16.0595,16.078,16.0595,16.0657,88400.0
2010-08-04 10:25:00,26.0,26.0,25.97,25.98,50700.0,16.0718,16.0718,16.0533,16.0595,50700.0
2010-08-04 10:30:00,25.98,26.02,25.98,26.0,70600.0,16.0595,16.0842,16.0595,16.0718,70600.0
2010-08-04 10:35:00,26.0,26.02,26.0,26.0,51800.0,16.0718,16.0842,16.0718,16.0718,51800.0
2010-08-04 10:40:00,26.01,26.04,25.99,26.04,61000.0,16.078,16.0966,16.0657,16.0966,61000.0
2010-08-04 10:45:00,26.04,26.06,26.02,26.04,185400.0,16.0966,16.1089,16.0842,16.0966,185400.0
2010-08-04 10:50:00,26.04,26.09,26.02,26.02,48900.0,16.0966,16.1275,16.0842,16.0842,48900.0
2010-08-04 10:55:00,26.02,26.08,26.02,26.08,25100.0,16.0842,16.1213,16.0842,16.1213,25100.0
2010-08-04 11:00:00,26.07,26.07,26.02,26.02,52100.0,16.1151,16.1151,16.0842,16.0842,52100.0
2010-08-04 11:05:00,26.03,26.05,26.01,26.02,36100.0,16.0904,16.1027,16.078,16.0842,36100.0
2010-08-04 11:10:00,26.03,26.04,26.02,26.02,22000.0,16.0904,16.0966,16.0842,16.0842,22000.0
2010-08-04 11:15:00,26.02,26.05,26.0,26.01,44700.0,16.0842,16.1027,16.0718,16.078,44700.0
2010-08-04 11:20:00,26.01,26.03,26.01,26.02,78200.0,16.078,16.0904,16.078,16.0842,78200.0
2010-08-04 11:25:00,26.03,26.04,26.02,26.02,31600.0,16.0904,16.0966,16.0842,16.0842,31600.0
2010-08-04 11:30:00,26.02,26.03,26.01,26.03,15500.0,16.0842,16.0904,16.078,16.0904,15500.0
2010-08-04 11:35:00,26.02,26.04,26.01,26.01,24300.0,16.0842,16.0966,16.078,16.078,24300.0
2010-08-04 11:40:00,26.02,26.03,26.01,26.02,17900.0,16.0842,16.0904,16.078,16.0842,17900.0
2010-08-04 11:45:00,26.03,26.03,26.01,26.02,27600.0,16.0904,16.0904,16.078,16.0842,27600.0
2010-08-04 11:50:00,26.02,26.03,26.02,26.02,14000.0,16.0842,16.0904,16.0842,16.0842,14000.0
2010-08-04 11:55:00,26.02,26.03,26.0,26.0,33000.0,16.0842,16.0904,16.0718,16.0718,33000.0
2010-08-04 12:00:00,26.0,26.01,25.99,26.0,31600.0,16.0718,16.078,16.0657,16.0718,31600.0
2010-08-04 12:05:00,26.0,26.01,25.99,26.0,30600.0,16.0718,16.078,16.0657,16.0718,30600.0
2010-08-04 12:10:00,26.0,26.01,25.98,25.98,85300.0,16.0718,16.078,16.0595,16.0595,85300.0
2010-08-04 12:15:00,25.99,26.07,25.98,26.06,296800.0,16.0657,16.1151,16.0595,16.1089,296800.0
2010-08-04 12:20:00,26.05,26.07,26.04,26.04,194500.0,16.1027,16.1151,16.0966,16.0966,194500.0
2010-08-04 12:25:00,26.05,26.06,26.03,26.05,33400.0,16.1027,16.1089,16.0904,16.1027,33400.0
2010-08-04 12:30:00,26.05,26.05,26.02,26.05,153000.0,16.1027,16.1027,16.0842,16.1027,153000.0
2010-08-04 12:35:00,26.05,26.07,26.03,26.03,28700.0,16.1027,16.1151,16.0904,16.0904,28700.0
2010-08-04 12:40:00,26.03,26.04,26.01,26.03,25400.0,16.0904,16.0966,16.078,16.0904,25400.0
2010-08-04 12:45:00,26.04,26.04,26.03,26.04,16200.0,16.0966,16.0966,16.0904,16.0966,16200.0
2010-08-04 12:50:00,26.03,26.05,26.03,26.03,50900.0,16.0904,16.1027,16.0904,16.0904,50900.0
2010-08-04 12:55:00,26.03,26.04,26.01,26.02,186700.0,16.0904,16.0966,16.078,16.0842,186700.0
2010-08-04 13:00:00,26.02,26.04,26.01,26.04,17200.0,16.0842,16.0966,16.078,16.0966,17200.0
2010-08-04 13:05:00,26.03,26.04,26.0,26.01,70400.0,16.0904,16.0966,16.0718,16.078,70400.0
2010-08-04 13:10:00,26.02,26.02,26.0,26.0,12700.0,16.0842,16.0842,16.0718,16.0718,12700.0
2010-08-04 13:15:00,26.01,26.01,25.98,25.99,14300.0,16.078,16.078,16.0595,16.0657,14300.0
2010-08-04 13:20:00,25.98,25.99,25.95,25.95,19600.0,16.0595,16.0657,16.0409,16.0409,19600.0
2010-08-04 13:25:00,25.96,25.97,25.95,25.97,14600.0,16.0471,16.0533,16.0409,16.0533,14600.0
2010-08-04 13:30:00,25.97,26.0,25.96,26.0,17700.0,16.0533,16.0718,16.0471,16.0718,17700.0
2010-08-04 13:35:00,26.0,26.01,25.99,26.0,30100.0,16.0718,16.078,16.0657,16.0718,30100.0
2010-08-04 13:40:00,25.99,25.99,25.98,25.99,8000.0,16.0657,16.0657,16.0595,16.0657,8000.0
2010-08-04 13:45:00,25.98,25.99,25.98,25.98,6400.0,16.0595,16.0657,16.0595,16.0595,6400.0
2010-08-04 13:50:00,25.98,25.99,25.95,25.95,101500.0,16.0595,16.0657,16.0409,16.0409,101500.0
2010-08-04 13:55:00,25.96,25.96,25.95,25.95,36300.0,16.0471,16.0471,16.0409,16.0409,36300.0
2010-08-04 14:00:00,25.96,26.0,25.95,25.99,60300.0,16.0471,16.0718,16.0409,16.0657,60300.0
2010-08-04 14:05:00,26.0,26.0,25.97,25.98,19500.0,16.0718,16.0718,16.0533,16.0595,19500.0
2010-08-04 14:10:00,25.98,25.98,25.97,25.98,39400.0,16.0595,16.0595,16.0533,16.0595,39400.0
2010-08-04 14:15:00,25.98,26.0,25.97,25.98,27100.0,16.0595,16.0718,16.0533,16.0595,27100.0
2010-08-04 14:20:00,25.98,25.98,25.94,25.94,30100.0,16.0595,16.0595,16.0347,16.0347,30100.0
2010-08-04 14:25:00,25.95,25.96,25.94,25.96,89500.0,16.0409,16.0471,16.0347,16.0471,89500.0
2010-08-04 14:30:00,25.95,25.96,25.94,25.94,32100.0,16.0409,16.0471,16.0347,16.0347,32100.0
2010-08-04 14:35:00,25.94,25.95,25.89,25.89,79000.0,16.0347,16.0409,16.0038,16.0038,79000.0
2010-08-04 14:40:00,25.9,25.93,25.89,25.9,140600.0,16.01,16.0286,16.0038,16.01,140600.0
2010-08-04 14:45:00,25.89,25.91,25.88,25.9,81400.0,16.0038,16.0162,15.9977,16.01,81400.0
2010-08-04 14:50:00,25.9,25.91,25.89,25.91,19700.0,16.01,16.0162,16.0038,16.0162,19700.0
2010-08-04 14:55:00,25.91,25.91,25.89,25.9,25800.0,16.0162,16.0162,16.0038,16.01,25800.0
2010-08-04 15:00:00,25.9,25.91,25.89,25.9,94300.0,16.01,16.0162,16.0038,16.01,94300.0
2010-08-04 15:05:00,25.89,25.9,25.88,25.9,128900.0,16.0038,16.01,15.9977,16.01,128900.0
2010-08-04 15:10:00,25.9,25.92,25.89,25.91,57000.0,16.01,16.0224,16.0038,16.0162,57000.0
2010-08-04 15:15:00,25.9,25.94,25.9,25.94,68900.0,16.01,16.0347,16.01,16.0347,68900.0
2010-08-04 15:20:00,25.95,25.95,25.94,25.95,30000.0,16.0409,16.0409,16.0347,16.0409,30000.0
2010-08-04 15:25:00,25.94,25.97,25.94,25.97,27700.0,16.0347,16.0533,16.0347,16.0533,27700.0
2010-08-04 15:30:00,25.97,25.98,25.96,25.97,38700.0,16.0533,16.0595,16.0471,16.0533,38700.0
2010-08-04 15:35:00,25.98,25.98,25.96,25.96,37300.0,16.0595,16.0595,16.0471,16.0471,37300.0
2010-08-04 15:40:00,25.97,25.97,25.95,25.96,73200.0,16.0533,16.0533,16.0409,16.0471,73200.0
2010-08-04 15:45:00,25.96,25.96,25.94,25.94,57300.0,16.0471,16.0471,16.0347,16.0347,57300.0
2010-08-04 15:50:00,25.95,25.97,25.93,25.93,169500.0,16.0409,16.0533,16.0286,16.0286,169500.0
2010-08-04 15:55:00,25.93,25.93,25.89,25.91,472500.0,16.0286,16.0286,16.0038,16.0162,472500.0
2010-08-05 09:30:00,25.92,25.92,25.7,25.74,74000.0,16.0224,16.0224,15.8864,15.9111,74000.0
2010-08-05 09:35:00,25.74,25.83,25.73,25.82,44300.0,15.9111,15.9667,15.9049,15.9606,44300.0
2010-08-05 09:40:00,25.82,25.84,25.76,25.79,50800.0,15.9606,15.9729,15.9235,15.942,50800.0
2010-08-05 09:45:00,25.78,25.85,25.78,25.82,35900.0,15.9358,15.9791,15.9358,15.9606,35900.0
2010-08-05 09:50:00,25.82,25.83,25.79,25.81,38400.0,15.9606,15.9667,15.942,15.9544,38400.0
2010-08-05 09:55:00,25.82,25.83,25.78,25.78,32400.0,15.9606,15.9667,15.9358,15.9358,32400.0
2010-08-05 10:00:00,25.78,25.82,25.76,25.81,39400.0,15.9358,15.9606,15.9235,15.9544,39400.0
2010-08-05 10:05:00,25.8,25.83,25.8,25.81,19900.0,15.9482,15.9667,15.9482,15.9544,19900.0
2010-08-05 10:10:00,25.81,25.83,25.8,25.81,29900.0,15.9544,15.9667,15.9482,15.9544,29900.0
2010-08-05 10:15:00,25.82,25.83,25.77,25.77,33500.0,15.9606,15.9667,15.9297,15.9297,33500.0
2010-08-05 10:20:00,25.77,25.78,25.72,25.75,67100.0,15.9297,15.9358,15.8988,15.9173,67100.0
2010-08-05 10:25:00,25.74,25.83,25.74,25.83,31200.0,15.9111,15.9667,15.9111,15.9667,31200.0
2010-08-05 10:30:00,25.82,25.83,25.77,25.77,68500.0,15.9606,15.9667,15.9297,15.9297,68500.0
2010-08-05 10:35:00,25.77,25.8,25.76,25.79,30400.0,15.9297,15.9482,15.9235,15.942,30400.0
2010-08-05 10:40:00,25.8,25.8,25.73,25.73,124800.0,15.9482,15.9482,15.9049,15.9049,124800.0
2010-08-05 10:45:00,25.73,25.75,25.73,25.74,35800.0,15.9049,15.9173,15.9049,15.9111,35800.0
2010-08-05 10:50:00,25.74,25.78,25.74,25.78,54600.0,15.9111,15.9358,15.9111,15.9358,54600.0
2010-08-05 10:55:00,25.78,25.78,25.76,25.77,55000.0,15.9358,15.9358,15.9235,15.9297,55000.0
2010-08-05 11:00:00,25.77,25.78,25.72,25.72,103900.0,15.9297,15.9358,15.8988,15.8988,103900.0
2010-08-05 11:05:00,25.72,25.72,25.7,25.7,69300.0,15.8988,15.8988,15.8864,15.8864,69300.0
2010-08-05 11:10:00,25.71,25.74,25.7,25.72,164200.0,15.8926,15.9111,15.8864,15.8988,164200.0
2010-08-05 11:15:00,25.71,25.72,25.65,25.66,158600.0,15.8926,15.8988,15.8555,15.8617,158600.0
2010-08-05 11:20:00,25.66,25.71,25.66,25.71,49700.0,15.8617,15.8926,15.8617,15.8926,49700.0
2010-08-05 11:25:00,25.7,25.7,25.66,25.67,45000.0,15.8864,15.8864,15.8617,15.8678,45000.0
2010-08-05 11:30:00,25.67,25.69,25.66,25.67,60100.0,15.8678,15.8802,15.8617,15.8678,60100.0
2010-08-05 11:35:00,25.66,25.67,25.63,25.65,43500.0,15.8617,15.8678,15.8431,15.8555,43500.0
2010-08-05 11:40:00,25.65,25.66,25.64,25.66,96400.0,15.8555,15.8617,15.8493,15.8617,96400.0
2010-08-05 11:45:00,25.66,25.67,25.62,25.65,167300.0,15.8617,15.8678,15.8369,15.8555,167300.0
2010-08-05 11:50:00,25.65,25.68,25.65,25.68,30200.0,15.8555,15.874,15.8555,15.874,30200.0
2010-08-05 11:55:00,25.69,25.69,25.66,25.66,41500.0,15.8802,15.8802,15.8617,15.8617,41500.0
2010-08-05 12:00:00,25.66,25.7,25.66,25.67,70900.0,15.8617,15.8864,15.8617,15.8678,70900.0
2010-08-05 12:05:00,25.67,25.7,25.67,25.7,41300.0,15.8678,15.8864,15.8678,15.8864,41300.0
2010-08-05 12:10:00,25.7,25.72,25.7,25.72,23200.0,15.8864,15.8988,15.8864,15.8988,23200.0
2010-08-05 12:15:00,25.72,25.74,25.7,25.7,47700.0,15.8988,15.9111,15.8864,15.8864,47700.0
2010-08-05 12:20:00,25.7,25.71,25.68,25.69,21800.0,15.8864,15.8926,15.874,15.8802,21800.0
2010-08-05 12:25:00,25.68,25.71,25.68,25.71,20800.0,15.874,15.8926,15.874,15.8926,20800.0
2010-08-05 12:30:00,25.71,25.75,25.71,25.74,76800.0,15.8926,15.9173,15.8926,15.9111,76800.0
2010-08-05 12:35:00,25.74,25.74,25.72,25.73,68300.0,15.9111,15.9111,15.8988,15.9049,68300.0
2010-08-05 12:40:00,25.72,25.72,25.71,25.72,13400.0,15.8988,15.8988,15.8926,15.8988,13400.0
2010-08-05 12:45:00,25.72,25.74,25.71,25.73,24200.0,15.8988,15.9111,15.8926,15.9049,24200.0
2010-08-05 12:50:00,25.74,25.74,25.71,25.72,22700.0,15.9111,15.9111,15.8926,15.8988,22700.0
2010-08-05 12:55:00,25.72,25.72,25.71,25.72,10600.0,15.8988,15.8988,15.8926,15.8988,10600.0
2010-08-05 13:00:00,25.72,25.72,25.69,25.69,20600.0,15.8988,15.8988,15.8802,15.8802,20600.0
2010-08-05 13:05:00,25.7,25.72,25.68,25.72,24200.0,15.8864,15.8988,15.874,15.8988,24200.0
2010-08-05 13:10:00,25.72,25.72,25.69,25.69,32100.0,15.8988,15.8988,15.8802,15.8802,32100.0
2010-08-05 13:15:00,25.69,25.7,25.68,25.69,13900.0,15.8802,15.8864,15.874,15.8802,13900.0
2010-08-05 13:20:00,25.69,25.73,25.68,25.72,35800.0,15.8802,15.9049,15.874,15.8988,35800.0
2010-08-05 13:25:00,25.72,25.76,25.72,25.75,19600.0,15.8988,15.9235,15.8988,15.9173,19600.0
2010-08-05 13:30:00,25.76,25.78,25.75,25.76,26400.0,15.9235,15.9358,15.9173,15.9235,26400.0
2010-08-05 13:35:00,25.76,25.82,25.76,25.79,107700.0,15.9235,15.9606,15.9235,15.942,107700.0
2010-08-05 13:40:00,25.79,25.79,25.76,25.79,30900.0,15.942,15.942,15.9235,15.942,30900.0
2010-08-05 13:45:00,25.79,25.81,25.78,25.78,35900.0,15.942,15.9544,15.9358,15.9358,35900.0
2010-08-05 13:50:00,25.78,25.8,25.77,25.78,40400.0,15.9358,15.9482,15.9297,15.9358,40400.0
2010-08-05 13:55:00,25.79,25.8,25.78,25.79,92100.0,15.942,15.9482,15.9358,15.942,92100.0
2010-08-05 14:00:00,25.79,25.83,25.79,25.82,21100.0,15.942,15.9667,15.942,15.9606,21100.0
2010-08-05 14:05:00,25.82,25.82,25.81,25.82,9100.0,15.9606,15.9606,15.9544,15.9606,9100.0
2010-08-05 14:10:00,25.82,25.84,25.82,25.83,31600.0,15.9606,15.9729,15.9606,15.9667,31600.0
2010-08-05 14:15:00,25.83,25.85,25.81,25.84,111700.0,15.9667,15.9791,15.9544,15.9729,111700.0
2010-08-05 14:20:00,25.84,25.85,25.83,25.84,23000.0,15.9729,15.9791,15.9667,15.9729,23000.0
2010-08-05 14:25:00,25.83,25.84,25.82,25.83,23600.0,15.9667,15.9729,15.9606,15.9667,23600.0
2010-08-05 14:30:00,25.82,25.83,25.82,25.83,24300.0,15.9606,15.9667,15.9606,15.9667,24300.0
2010-08-05 14:35:00,25.83,25.84,25.81,25.82,104700.0,15.9667,15.9729,15.9544,15.9606,104700.0
2010-08-05 14:40:00,25.82,25.84,25.82,25.84,76800.0,15.9606,15.9729,15.9606,15.9729,76800.0
2010-08-05 14:45:00,25.84,25.85,25.8,25.8,72600.0,15.9729,15.9791,15.9482,15.9482,72600.0
2010-08-05 14:50:00,25.81,25.84,25.81,25.84,19600.0,15.9544,15.9729,15.9544,15.9729,19600.0
2010-08-05 14:55:00,25.84,25.87,25.84,25.84,45000.0,15.9729,15.9915,15.9729,15.9729,45000.0
2010-08-05 15:00:00,25.84,25.88,25.84,25.87,75800.0,15.9729,15.9977,15.9729,15.9915,75800.0
2010-08-05 15:05:00,25.88,25.89,25.87,25.89,39300.0,15.9977,16.0038,15.9915,16.0038,39300.0
2010-08-05 15:10:00,25.89,25.91,25.89,25.91,49100.0,16.0038,16.0162,16.0038,16.0162,49100.0
2010-08-05 15:15:00,25.91,25.91,25.87,25.88,102100.0,16.0162,16.0162,15.9915,15.9977,102100.0
2010-08-05 15:20:00,25.88,25.9,25.88,25.9,33900.0,15.9977,16.01,15.9977,16.01,33900.0
2010-08-05 15:25:00,25.9,25.9,25.87,25.88,61500.0,16.01,16.01,15.9915,15.9977,61500.0
2010-08-05 15:30:00,25.87,25.88,25.84,25.84,117600.0,15.9915,15.9977,15.9729,15.9729,117600.0
2010-08-05 15:35:00,25.85,25.86,25.84,25.85,43300.0,15.9791,15.9853,15.9729,15.9791,43300.0
2010-08-05 15:40:00,25.85,25.85,25.82,25.82,159800.0,15.9791,15.9791,15.9606,15.9606,159800.0
2010-08-05 15:45:00,25.82,25.82,25.77,25.8,136200.0,15.9606,15.9606,15.9297,15.9482,136200.0
2010-08-05 15:50:00,25.8,25.81,25.78,25.81,99400.0,15.9482,15.9544,15.9358,15.9544,99400.0
2010-08-05 15:55:00,25.8,25.82,25.77,25.81,276400.0,15.9482,15.9606,15.9297,15.9544,276400.0
2010-08-06 09:30:00,25.53,25.6,25.51,25.58,62900.0,15.7813,15.8246,15.7689,15.8122,62900.0
2010-08-06 09:35:00,25.59,25.59,25.51,25.54,47600.0,15.8184,15.8184,15.7689,15.7875,47600.0
2010-08-06 09:40:00,25.54,25.64,25.54,25.62,35300.0,15.7875,15.8493,15.7875,15.8369,35300.0
2010-08-06 09:45:00,25.62,25.65,25.6,25.61,11500.0,15.8369,15.8555,15.8246,15.8308,11500.0
2010-08-06 09:50:00,25.61,25.66,25.6,25.65,29000.0,15.8308,15.8617,15.8246,15.8555,29000.0
2010-08-06 09:55:00,25.66,25.71,25.65,25.68,33600.0,15.8617,15.8926,15.8555,15.874,33600.0
2010-08-06 10:00:00,25.7,25.74,25.7,25.74,90500.0,15.8864,15.9111,15.8864,15.9111,90500.0
2010-08-06 10:05:00,25.74,25.74,25.67,25.68,30000.0,15.9111,15.9111,15.8678,15.874,30000.0
2010-08-06 10:10:00,25.67,25.68,25.65,25.66,39700.0,15.8678,15.874,15.8555,15.8617,39700.0
2010-08-06 10:15:00,25.67,25.71,25.67,25.69,30600.0,15.8678,15.8926,15.8678,15.8802,30600.0
2010-08-06 10:20:00,25.68,25.69,25.63,25.65,21900.0,15.874,15.8802,15.8431,15.8555,21900.0
2010-08-06 10:25:00,25.65,25.65,25.61,25.61,25200.0,15.8555,15.8555,15.8308,15.8308,25200.0
2010-08-06 10:30:00,25.62,25.66,25.61,25.65,19800.0,15.8369,15.8617,15.8308,15.8555,19800.0
2010-08-06 10:35:00,25.66,25.68,25.59,25.59,43300.0,15.8617,15.874,15.8184,15.8184,43300.0
2010-08-06 10:40:00,25.58,25.58,25.48,25.49,72600.0,15.8122,15.8122,15.7504,15.7566,72600.0
2010-08-06 10:45:00,25.48,25.48,25.41,25.44,67500.0,15.7504,15.7504,15.7071,15.7257,67500.0
2010-08-06 10:50:00,25.44,25.44,25.4,25.43,42200.0,15.7257,15.7257,15.7009,15.7195,42200.0
2010-08-06 10:55:00,25.43,25.44,25.33,25.35,58800.0,15.7195,15.7257,15.6577,15.67,58800.0
2010-08-06 11:00:00,25.34,25.36,25.32,25.35,32800.0,15.6639,15.6762,15.6515,15.67,32800.0
2010-08-06 11:05:00,25.35,25.35,25.31,25.34,52600.0,15.67,15.67,15.6453,15.6639,52600.0
2010-08-06 11:10:00,25.34,25.38,25.34,25.38,34800.0,15.6639,15.6886,15.6639,15.6886,34800.0
2010-08-06 11:15:00,25.37,25.43,25.37,25.39,26300.0,15.6824,15.7195,15.6824,15.6948,26300.0
2010-08-06 11:20:00,25.4,25.44,25.39,25.44,10200.0,15.7009,15.7257,15.6948,15.7257,10200.0
2010-08-06 11:25:00,25.44,25.47,25.43,25.46,23000.0,15.7257,15.7442,15.7195,15.738,23000.0
2010-08-06 11:30:00,25.46,25.46,25.41,25.42,15600.0,15.738,15.738,15.7071,15.7133,15600.0
2010-08-06 11:35:00,25.41,25.44,25.41,25.43,14400.0,15.7071,15.7257,15.7071,15.7195,14400.0
2010-08-06 11:40:00,25.44,25.45,25.41,25.45,30800.0,15.7257,15.7319,15.7071,15.7319,30800.0
2010-08-06 11:45:00,25.44,25.44,25.4,25.41,26700.0,15.7257,15.7257,15.7009,15.7071,26700.0
2010-08-06 11:50:00,25.41,25.45,25.41,25.44,18800.0,15.7071,15.7319,15.7071,15.7257,18800.0
2010-08-06 11:55:00,25.44,25.44,25.4,25.41,20900.0,15.7257,15.7257,15.7009,15.7071,20900.0
2010-08-06 12:00:00,25.41,25.42,25.4,25.41,25300.0,15.7071,15.7133,15.7009,15.7071,25300.0
2010-08-06 12:05:00,25.41,25.42,25.4,25.42,11500.0,15.7071,15.7133,15.7009,15.7133,11500.0
2010-08-06 12:10:00,25.42,25.43,25.4,25.41,16900.0,15.7133,15.7195,15.7009,15.7071,16900.0
2010-08-06 12:15:00,25.4,25.42,25.4,25.41,17500.0,15.7009,15.7133,15.7009,15.7071,17500.0
2010-08-06 12:20:00,25.4,25.4,25.38,25.39,21700.0,15.7009,15.7009,15.6886,15.6948,21700.0
2010-08-06 12:25:00,25.38,25.4,25.38,25.4,37600.0,15.6886,15.7009,15.6886,15.7009,37600.0
2010-08-06 12:30:00,25.4,25.4,25.39,25.4,19500.0,15.7009,15.7009,15.6948,15.7009,19500.0
2010-08-06 12:35:00,25.4,25.4,25.39,25.4,22500.0,15.7009,15.7009,15.6948,15.7009,22500.0
2010-08-06 12:40:00,25.4,25.42,25.39,25.41,44500.0,15.7009,15.7133,15.6948,15.7071,44500.0
2010-08-06 12:45:00,25.41,25.42,25.39,25.41,24000.0,15.7071,15.7133,15.6948,15.7071,24000.0
2010-08-06 12:50:00,25.41,25.42,25.4,25.4,17700.0,15.7071,15.7133,15.7009,15.7009,17700.0
2010-08-06 12:55:00,25.39,25.39,25.38,25.38,14900.0,15.6948,15.6948,15.6886,15.6886,14900.0
2010-08-06 13:00:00,25.39,25.41,25.39,25.41,22300.0,15.6948,15.7071,15.6948,15.7071,22300.0
2010-08-06 13:05:00,25.41,25.42,25.39,25.39,27100.0,15.7071,15.7133,15.6948,15.6948,27100.0
2010-08-06 13:10:00,25.4,25.4,25.38,25.39,17200.0,15.7009,15.7009,15.6886,15.6948,17200.0
2010-08-06 13:15:00,25.39,25.41,25.39,25.41,18100.0,15.6948,15.7071,15.6948,15.7071,18100.0
2010-08-06 13:20:00,25.41,25.43,25.41,25.42,18000.0,15.7071,15.7195,15.7071,15.7133,18000.0
2010-08-06 13:25:00,25.42,25.42,25.4,25.41,22600.0,15.7133,15.7133,15.7009,15.7071,22600.0
2010-08-06 13:30:00,25.41,25.42,25.39,25.4,11500.0,15.7071,15.7133,15.6948,15.7009,11500.0
2010-08-06 13:35:00,25.41,25.44,25.4,25.41,26200.0,15.7071,15.7257,15.7009,15.7071,26200.0
2010-08-06 13:40:00,25.41,25.43,25.41,25.43,21200.0,15.7071,15.7195,15.7071,15.7195,21200.0
2010-08-06 13:45:00,25.44,25.49,25.44,25.48,26400.0,15.7257,15.7566,15.7257,15.7504,26400.0
2010-08-06 13:50:00,25.48,25.48,25.45,25.45,9900.0,15.7504,15.7504,15.7319,15.7319,9900.0
2010-08-06 13:55:00,25.45,25.46,25.44,25.45,55200.0,15.7319,15.738,15.7257,15.7319,55200.0
2010-08-06 14:00:00,25.45,25.46,25.43,25.46,58300.0,15.7319,15.738,15.7195,15.738,58300.0
2010-08-06 14:05:00,25.45,25.47,25.45,25.45,15000.0,15.7319,15.7442,15.7319,15.7319,15000.0
2010-08-06 14:10:00,25.46,25.46,25.42,25.43,25800.0,15.738,15.738,15.7133,15.7195,25800.0
2010-08-06 14:15:00,25.43,25.45,25.4,25.43,33400.0,15.7195,15.7319,15.7009,15.7195,33400.0
2010-08-06 14:20:00,25.44,25.44,25.42,25.42,8700.0,15.7257,15.7257,15.7133,15.7133,8700.0
2010-08-06 14:25:00,25.43,25.45,25.42,25.44,38000.0,15.7195,15.7319,15.7133,15.7257,38000.0
2010-08-06 14:30:00,25.45,25.47,25.44,25.44,53900.0,15.7319,15.7442,15.7257,15.7257,53900.0
2010-08-06 14:35:00,25.45,25.48,25.44,25.47,43100.0,15.7319,15.7504,15.7257,15.7442,43100.0
2010-08-06 14:40:00,25.46,25.49,25.46,25.49,22000.0,15.738,15.7566,15.738,15.7566,22000.0
2010-08-06 14:45:00,25.49,25.56,25.48,25.54,45400.0,15.7566,15.7998,15.7504,15.7875,45400.0
2010-08-06 14:50:00,25.54,25.58,25.53,25.54,162200.0,15.7875,15.8122,15.7813,15.7875,162200.0
2010-08-06 14:55:00,25.53,25.54,25.5,25.52,66500.0,15.7813,15.7875,15.7628,15.7751,66500.0
2010-08-06 15:00:00,25.51,25.57,25.49,25.49,159200.0,15.7689,15.806,15.7566,15.7566,159200.0
2010-08-06 15:05:00,25.5,25.54,25.49,25.53,64400.0,15.7628,15.7875,15.7566,15.7813,64400.0
2010-08-06 15:10:00,25.54,25.56,25.49,25.51,34500.0,15.7875,15.7998,15.7566,15.7689,34500.0
2010-08-06 15:15:00,25.51,25.52,25.49,25.5,55700.0,15.7689,15.7751,15.7566,15.7628,55700.0
2010-08-06 15:20:00,25.5,25.54,25.49,25.51,101800.0,15.7628,15.7875,15.7566,15.7689,101800.0
2010-08-06 15:25:00,25.52,25.56,25.51,25.52,42200.0,15.7751,15.7998,15.7689,15.7751,42200.0
2010-08-06 15:30:00,25.52,25.53,25.49,25.5,170300.0,15.7751,15.7813,15.7566,15.7628,170300.0
2010-08-06 15:35:00,25.51,25.52,25.5,25.52,40400.0,15.7689,15.7751,15.7628,15.7751,40400.0
2010-08-06 15:40:00,25.51,25.54,25.51,25.53,52200.0,15.7689,15.7875,15.7689,15.7813,52200.0
2010-08-06 15:45:00,25.54,25.57,25.51,25.56,103100.0,15.7875,15.806,15.7689,15.7998,103100.0
2010-08-06 15:50:00,25.57,25.59,25.53,25.55,139600.0,15.806,15.8184,15.7813,15.7937,139600.0
2010-08-06 15:55:00,25.54,25.55,25.54,25.54,206600.0,15.7875,15.7937,15.7875,15.7875,206600.0
2010-08-09 09:30:00,25.73,25.78,25.65,25.75,48000.0,15.9049,15.9358,15.8555,15.9173,48000.0
2010-08-09 09:35:00,25.76,25.86,25.74,25.84,20300.0,15.9235,15.9853,15.9111,15.9729,20300.0
2010-08-09 09:40:00,25.84,25.84,25.72,25.75,36100.0,15.9729,15.9729,15.8988,15.9173,36100.0
2010-08-09 09:45:00,25.75,25.75,25.72,25.73,20900.0,15.9173,15.9173,15.8988,15.9049,20900.0
2010-08-09 09:50:00,25.73,25.74,25.72,25.74,18200.0,15.9049,15.9111,15.8988,15.9111,18200.0
2010-08-09 09:55:00,25.74,25.75,25.73,25.74,13100.0,15.9111,15.9173,15.9049,15.9111,13100.0
2010-08-09 10:00:00,25.75,25.75,25.72,25.72,20400.0,15.9173,15.9173,15.8988,15.8988,20400.0
2010-08-09 10:05:00,25.72,25.75,25.71,25.73,20800.0,15.8988,15.9173,15.8926,15.9049,20800.0
2010-08-09 10:10:00,25.74,25.77,25.73,25.76,12100.0,15.9111,15.9297,15.9049,15.9235,12100.0
2010-08-09 10:15:00,25.76,25.79,25.76,25.79,25200.0,15.9235,15.942,15.9235,15.942,25200.0
2010-08-09 10:20:00,25.79,25.81,25.78,25.79,38100.0,15.942,15.9544,15.9358,15.942,38100.0
2010-08-09 10:25:00,25.79,25.8,25.74,25.75,39500.0,15.942,15.9482,15.9111,15.9173,39500.0
2010-08-09 10:30:00,25.75,25.79,25.75,25.79,16800.0,15.9173,15.942,15.9173,15.942,16800.0
2010-08-09 10:35:00,25.8,25.82,25.76,25.78,45900.0,15.9482,15.9606,15.9235,15.9358,45900.0
2010-08-09 10:40:00,25.78,25.78,25.76,25.76,23600.0,15.9358,15.9358,15.9235,15.9235,23600.0
2010-08-09 10:45:00,25.76,25.78,25.76,25.77,23700.0,15.9235,15.9358,15.9235,15.9297,23700.0
2010-08-09 10:50:00,25.76,25.77,25.75,25.75,38800.0,15.9235,15.9297,15.9173,15.9173,38800.0
2010-08-09 10:55:00,25.75,25.79,25.75,25.78,72500.0,15.9173,15.942,15.9173,15.9358,72500.0
2010-08-09 11:00:00,25.78,25.8,25.75,25.76,43700.0,15.9358,15.9482,15.9173,15.9235,43700.0
2010-08-09 11:05:00,25.76,25.77,25.75,25.76,6200.0,15.9235,15.9297,15.9173,15.9235,6200.0
2010-08-09 11:10:00,25.77,25.78,25.75,25.77,31400.0,15.9297,15.9358,15.9173,15.9297,31400.0
2010-08-09 11:15:00,25.77,25.77,25.75,25.75,20800.0,15.9297,15.9297,15.9173,15.9173,20800.0
2010-08-09 11:20:00,25.75,25.77,25.72,25.72,28700.0,15.9173,15.9297,15.8988,15.8988,28700.0
2010-08-09 11:25:00,25.73,25.75,25.72,25.75,19800.0,15.9049,15.9173,15.8988,15.9173,19800.0
2010-08-09 11:30:00,25.75,25.82,25.75,25.82,21200.0,15.9173,15.9606,15.9173,15.9606,21200.0
2010-08-09 11:35:00,25.82,25.82,25.78,25.78,51200.0,15.9606,15.9606,15.9358,15.9358,51200.0
2010-08-09 11:40:00,25.79,25.81,25.78,25.79,22300.0,15.942,15.9544,15.9358,15.942,22300.0
2010-08-09 11:45:00,25.8,25.8,25.79,25.79,2600.0,15.9482,15.9482,15.942,15.942,2600.0
2010-08-09 11:50:00,25.78,25.79,25.78,25.79,12800.0,15.9358,15.942,15.9358,15.942,12800.0
2010-08-09 11:55:00,25.79,25.79,25.78,25.78,9800.0,15.942,15.942,15.9358,15.9358,9800.0
2010-08-09 12:00:00,25.78,25.78,25.77,25.77,10400.0,15.9358,15.9358,15.9297,15.9297,10400.0
2010-08-09 12:05:00,25.78,25.79,25.77,25.77,18400.0,15.9358,15.942,15.9297,15.9297,18400.0
2010-08-09 12:10:00,25.78,25.79,25.77,25.79,17300.0,15.9358,15.942,15.9297,15.942,17300.0
2010-08-09 12:15:00,25.79,25.81,25.79,25.8,15700.0,15.942,15.9544,15.942,15.9482,15700.0
2010-08-09 12:20:00,25.8,25.81,25.77,25.77,19800.0,15.9482,15.9544,15.9297,15.9297,19800.0
2010-08-09 12:25:00,25.77,25.78,25.77,25.77,6700.0,15.9297,15.9358,15.9297,15.9297,6700.0
2010-08-09 12:30:00,25.78,25.78,25.76,25.76,7200.0,15.9358,15.9358,15.9235,15.9235,7200.0
2010-08-09 12:35:00,25.77,25.77,25.76,25.77,2500.0,15.9297,15.9297,15.9235,15.9297,2500.0
2010-08-09 12:40:00,25.77,25.79,25.76,25.78,13100.0,15.9297,15.942,15.9235,15.9358,13100.0
2010-08-09 12:45:00,25.78,25.81,25.78,25.79,17200.0,15.9358,15.9544,15.9358,15.942,17200.0
2010-08-09 12:50:00,25.8,25.8,25.78,25.78,7500.0,15.9482,15.9482,15.9358,15.9358,7500.0
2010-08-09 12:55:00,25.78,25.8,25.78,25.78,7700.0,15.9358,15.9482,15.9358,15.9358,7700.0
2010-08-09 13:00:00,25.78,25.79,25.78,25.79,7700.0,15.9358,15.942,15.9358,15.942,7700.0
2010-08-09 13:05:00,25.78,25.79,25.76,25.77,8400.0,15.9358,15.942,15.9235,15.9297,8400.0
2010-08-09 13:10:00,25.76,25.77,25.76,25.77,15300.0,15.9235,15.9297,15.9235,15.9297,15300.0
2010-08-09 13:15:00,25.77,25.79,25.76,25.79,27100.0,15.9297,15.942,15.9235,15.942,27100.0
2010-08-09 13:20:00,25.79,25.8,25.78,25.78,19100.0,15.942,15.9482,15.9358,15.9358,19100.0
2010-08-09 13:25:00,25.78,25.78,25.76,25.76,10400.0,15.9358,15.9358,15.9235,15.9235,10400.0
2010-08-09 13:30:00,25.76,25.77,25.76,25.76,3900.0,15.9235,15.9297,15.9235,15.9235,3900.0
2010-08-09 13:35:00,25.76,25.77,25.74,25.75,13300.0,15.9235,15.9297,15.9111,15.9173,13300.0
2010-08-09 13:40:00,25.74,25.74,25.73,25.73,13600.0,15.9111,15.9111,15.9049,15.9049,13600.0
2010-08-09 13:45:00,25.74,25.76,25.74,25.76,21500.0,15.9111,15.9235,15.9111,15.9235,21500.0
2010-08-09 13:50:00,25.75,25.78,25.75,25.78,11600.0,15.9173,15.9358,15.9173,15.9358,11600.0
2010-08-09 13:55:00,25.78,25.78,25.71,25.72,48800.0,15.9358,15.9358,15.8926,15.8988,48800.0
2010-08-09 14:00:00,25.72,25.76,25.72,25.76,14100.0,15.8988,15.9235,15.8988,15.9235,14100.0
2010-08-09 14:05:00,25.75,25.77,25.75,25.76,15000.0,15.9173,15.9297,15.9173,15.9235,15000.0
2010-08-09 14:10:00,25.76,25.76,25.72,25.72,52500.0,15.9235,15.9235,15.8988,15.8988,52500.0
2010-08-09 14:15:00,25.72,25.74,25.7,25.73,32800.0,15.8988,15.9111,15.8864,15.9049,32800.0
2010-08-09 14:20:00,25.73,25.73,25.71,25.71,47600.0,15.9049,15.9049,15.8926,15.8926,47600.0
2010-08-09 14:25:00,25.71,25.72,25.71,25.72,11400.0,15.8926,15.8988,15.8926,15.8988,11400.0
2010-08-09 14:30:00,25.72,25.78,25.72,25.77,33700.0,15.8988,15.9358,15.8988,15.9297,33700.0
2010-08-09 14:35:00,25.78,25.78,25.75,25.77,59100.0,15.9358,15.9358,15.9173,15.9297,59100.0
2010-08-09 14:40:00,25.76,25.8,25.76,25.79,21000.0,15.9235,15.9482,15.9235,15.942,21000.0
2010-08-09 14:45:00,25.8,25.82,25.79,25.82,19000.0,15.9482,15.9606,15.942,15.9606,19000.0
2010-08-09 14:50:00,25.81,25.82,25.8,25.82,16200.0,15.9544,15.9606,15.9482,15.9606,16200.0
2010-08-09 14:55:00,25.82,25.82,25.81,25.82,27000.0,15.9606,15.9606,15.9544,15.9606,27000.0
2010-08-09 15:00:00,25.82,25.83,25.8,25.8,27300.0,15.9606,15.9667,15.9482,15.9482,27300.0
2010-08-09 15:05:00,25.81,25.81,25.78,25.78,23200.0,15.9544,15.9544,15.9358,15.9358,23200.0
2010-08-09 15:10:00,25.79,25.79,25.74,25.74,28300.0,15.942,15.942,15.9111,15.9111,28300.0
2010-08-09 15:15:00,25.74,25.76,25.71,25.74,104800.0,15.9111,15.9235,15.8926,15.9111,104800.0
2010-08-09 15:20:00,25.74,25.75,25.74,25.75,15900.0,15.9111,15.9173,15.9111,15.9173,15900.0
2010-08-09 15:25:00,25.75,25.76,25.74,25.75,19400.0,15.9173,15.9235,15.9111,15.9173,19400.0
2010-08-09 15:30:00,25.76,25.77,25.75,25.77,25900.0,15.9235,15.9297,15.9173,15.9297,25900.0
2010-08-09 15:35:00,25.77,25.78,25.76,25.78,28900.0,15.9297,15.9358,15.9235,15.9358,28900.0
2010-08-09 15:40:00,25.77,25.8,25.77,25.8,53800.0,15.9297,15.9482,15.9297,15.9482,53800.0
2010-08-09 15:45:00,25.8,25.81,25.79,25.79,29400.0,15.9482,15.9544,15.942,15.942,29400.0
2010-08-09 15:50:00,25.8,25.8,25.75,25.76,49400.0,15.9482,15.9482,15.9173,15.9235,49400.0
2010-08-09 15:55:00,25.76,25.76,25.74,25.74,70600.0,15.9235,15.9235,15.9111,15.9111,70600.0
2010-08-10 09:30:00,25.6,25.65,25.54,25.54,30600.0,15.8246,15.8555,15.7875,15.7875,30600.0
2010-08-10 09:35:00,25.56,25.6,25.51,25.54,28800.0,15.7998,15.8246,15.7689,15.7875,28800.0
2010-08-10 09:40:00,25.53,25.53,25.4,25.4,48200.0,15.7813,15.7813,15.7009,15.7009,48200.0
2010-08-10 09:45:00,25.4,25.4,25.34,25.37,34400.0,15.7009,15.7009,15.6639,15.6824,34400.0
2010-08-10 09:50:00,25.37,25.38,25.3,25.31,39800.0,15.6824,15.6886,15.6391,15.6453,39800.0
2010-08-10 09:55:00,25.31,25.34,25.29,25.3,33900.0,15.6453,15.6639,15.6329,15.6391,33900.0
2010-08-10 10:00:00,25.3,25.38,25.29,25.38,28600.0,15.6391,15.6886,15.6329,15.6886,28600.0
2010-08-10 10:05:00,25.38,25.43,25.36,25.42,25100.0,15.6886,15.7195,15.6762,15.7133,25100.0
2010-08-10 10:10:00,25.42,25.46,25.42,25.45,10700.0,15.7133,15.738,15.7133,15.7319,10700.0
2010-08-10 10:15:00,25.45,25.45,25.42,25.43,19400.0,15.7319,15.7319,15.7133,15.7195,19400.0
2010-08-10 10:20:00,25.44,25.45,25.43,25.45,18800.0,15.7257,15.7319,15.7195,15.7319,18800.0
2010-08-10 10:25:00,25.45,25.49,25.45,25.49,22000.0,15.7319,15.7566,15.7319,15.7566,22000.0
2010-08-10 10:30:00,25.49,25.49,25.48,25.48,21300.0,15.7566,15.7566,15.7504,15.7504,21300.0
2010-08-10 10:35:00,25.48,25.5,25.45,25.46,130400.0,15.7504,15.7628,15.7319,15.738,130400.0
2010-08-10 10:40:00,25.47,25.47,25.45,25.46,10500.0,15.7442,15.7442,15.7319,15.738,10500.0
2010-08-10 10:45:00,25.46,25.47,25.44,25.44,17700.0,15.738,15.7442,15.7257,15.7257,17700.0
2010-08-10 10:50:00,25.43,25.46,25.42,25.46,25200.0,15.7195,15.738,15.7133,15.738,25200.0
2010-08-10 10:55:00,25.46,25.48,25.44,25.46,26000.0,15.738,15.7504,15.7257,15.738,26000.0
2010-08-10 11:00:00,25.47,25.52,25.46,25.51,54900.0,15.7442,15.7751,15.738,15.7689,54900.0
2010-08-10 11:05:00,25.51,25.52,25.5,25.52,21000.0,15.7689,15.7751,15.7628,15.7751,21000.0
2010-08-10 11:10:00,25.51,25.53,25.47,25.47,37600.0,15.7689,15.7813,15.7442,15.7442,37600.0
2010-08-10 11:15:00,25.48,25.5,25.47,25.48,42100.0,15.7504,15.7628,15.7442,15.7504,42100.0
2010-08-10 11:20:00,25.49,25.51,25.49,25.5,12900.0,15.7566,15.7689,15.7566,15.7628,12900.0
2010-08-10 11:25:00,25.51,25.53,25.5,25.52,26800.0,15.7689,15.7813,15.7628,15.7751,26800.0
2010-08-10 11:30:00,25.52,25.52,25.49,25.5,90700.0,15.7751,15.7751,15.7566,15.7628,90700.0
2010-08-10 11:35:00,25.51,25.53,25.51,25.51,51200.0,15.7689,15.7813,15.7689,15.7689,51200.0
2010-08-10 11:40:00,25.52,25.52,25.5,25.52,204700.0,15.7751,15.7751,15.7628,15.7751,204700.0
2010-08-10 11:45:00,25.53,25.53,25.5,25.52,9600.0,15.7813,15.7813,15.7628,15.7751,9600.0
2010-08-10 11:50:00,25.51,25.54,25.51,25.53,17900.0,15.7689,15.7875,15.7689,15.7813,17900.0
2010-08-10 11:55:00,25.53,25.56,25.53,25.55,10300.0,15.7813,15.7998,15.7813,15.7937,10300.0
2010-08-10 12:00:00,25.54,25.55,25.5,25.51,19600.0,15.7875,15.7937,15.7628,15.7689,19600.0
2010-08-10 12:05:00,25.5,25.52,25.5,25.51,17500.0,15.7628,15.7751,15.7628,15.7689,17500.0
2010-08-10 12:10:00,25.51,25.52,25.5,25.51,12800.0,15.7689,15.7751,15.7628,15.7689,12800.0
2010-08-10 12:15:00,25.51,25.53,25.51,25.52,40000.0,15.7689,15.7813,15.7689,15.7751,40000.0
2010-08-10 12:20:00,25.53,25.54,25.51,25.54,17900.0,15.7813,15.7875,15.7689,15.7875,17900.0
2010-08-10 12:25:00,25.54,25.6,25.53,25.59,126600.0,15.7875,15.8246,15.7813,15.8184,126600.0
2010-08-10 12:30:00,25.59,25.6,25.57,25.6,34900.0,15.8184,15.8246,15.806,15.8246,34900.0
2010-08-10 12:35:00,25.6,25.61,25.59,25.6,86200.0,15.8246,15.8308,15.8184,15.8246,86200.0
2010-08-10 12:40:00,25.59,25.6,25.58,25.58,99800.0,15.8184,15.8246,15.8122,15.8122,99800.0
2010-08-10 12:45:00,25.58,25.61,25.57,25.6,136700.0,15.8122,15.8308,15.806,15.8246,136700.0
2010-08-10 12:50:00,25.6,25.61,25.59,25.61,11800.0,15.8246,15.8308,15.8184,15.8308,11800.0
2010-08-10 12:55:00,25.6,25.62,25.6,25.62,13200.0,15.8246,15.8369,15.8246,15.8369,13200.0
2010-08-10 13:00:00,25.61,25.62,25.61,25.62,19100.0,15.8308,15.8369,15.8308,15.8369,19100.0
2010-08-10 13:05:00,25.61,25.61,25.59,25.59,26900.0,15.8308,15.8308,15.8184,15.8184,26900.0
2010-08-10 13:10:00,25.6,25.6,25.58,25.58,8500.0,15.8246,15.8246,15.8122,15.8122,8500.0
2010-08-10 13:15:00,25.59,25.6,25.58,25.58,21400.0,15.8184,15.8246,15.8122,15.8122,21400.0
2010-08-10 13:20:00,25.58,25.59,25.55,25.56,21700.0,15.8122,15.8184,15.7937,15.7998,21700.0
2010-08-10 13:25:00,25.55,25.56,25.54,25.55,14100.0,15.7937,15.7998,15.7875,15.7937,14100.0
2010-08-10 13:30:00,25.55,25.56,25.54,25.54,10100.0,15.7937,15.7998,15.7875,15.7875,10100.0
2010-08-10 13:35:00,25.54,25.55,25.53,25.55,19300.0,15.7875,15.7937,15.7813,15.7937,19300.0
2010-08-10 13:40:00,25.55,25.57,25.54,25.55,11200.0,15.7937,15.806,15.7875,15.7937,11200.0
2010-08-10 13:45:00,25.56,25.57,25.54,25.54,10700.0,15.7998,15.806,15.7875,15.7875,10700.0
2010-08-10 13:50:00,25.55,25.55,25.54,25.54,5200.0,15.7937,15.7937,15.7875,15.7875,5200.0
2010-08-10 13:55:00,25.54,25.54,25.53,25.53,14500.0,15.7875,15.7875,15.7813,15.7813,14500.0
2010-08-10 14:00:00,25.54,25.58,25.54,25.58,15300.0,15.7875,15.8122,15.7875,15.8122,15300.0
2010-08-10 14:05:00,25.58,25.6,25.57,25.58,21100.0,15.8122,15.8246,15.806,15.8122,21100.0
2010-08-10 14:10:00,25.57,25.61,25.55,25.61,22400.0,15.806,15.8308,15.7937,15.8308,22400.0
2010-08-10 14:15:00,25.61,25.75,25.61,25.66,164400.0,15.8308,15.9173,15.8308,15.8617,164400.0
2010-08-10 14:20:00,25.66,25.74,25.66,25.67,51300.0,15.8617,15.9111,15.8617,15.8678,51300.0
2010-08-10 14:25:00,25.67,25.67,25.62,25.66,45400.0,15.8678,15.8678,15.8369,15.8617,45400.0
2010-08-10 14:30:00,25.67,25.76,25.67,25.73,66400.0,15.8678,15.9235,15.8678,15.9049,66400.0
2010-08-10 14:35:00,25.74,25.79,25.72,25.77,48900.0,15.9111,15.942,15.8988,15.9297,48900.0
2010-08-10 14:40:00,25.78,25.84,25.77,25.8,65600.0,15.9358,15.9729,15.9297,15.9482,65600.0
2010-08-10 14:45:00,25.81,25.83,25.79,25.81,21600.0,15.9544,15.9667,15.942,15.9544,21600.0
2010-08-10 14:50:00,25.81,25.81,25.76,25.77,18700.0,15.9544,15.9544,15.9235,15.9297,18700.0
2010-08-10 14:55:00,25.77,25.78,25.75,25.75,17400.0,15.9297,15.9358,15.9173,15.9173,17400.0
2010-08-10 15:00:00,25.76,25.79,25.74,25.78,29200.0,15.9235,15.942,15.9111,15.9358,29200.0
2010-08-10 15:05:00,25.78,25.78,25.75,25.78,27700.0,15.9358,15.9358,15.9173,15.9358,27700.0
2010-08-10 15:10:00,25.77,25.78,25.67,25.68,28600.0,15.9297,15.9358,15.8678,15.874,28600.0
2010-08-10 15:15:00,25.68,25.7,25.64,25.65,50100.0,15.874,15.8864,15.8493,15.8555,50100.0
2010-08-10 15:20:00,25.65,25.66,25.62,25.64,26300.0,15.8555,15.8617,15.8369,15.8493,26300.0
2010-08-10 15:25:00,25.63,25.68,25.61,25.67,20600.0,15.8431,15.874,15.8308,15.8678,20600.0
2010-08-10 15:30:00,25.66,25.69,25.65,25.68,27700.0,15.8617,15.8802,15.8555,15.874,27700.0
2010-08-10 15:35:00,25.68,25.71,25.67,25.7,22900.0,15.874,15.8926,15.8678,15.8864,22900.0
2010-08-10 15:40:00,25.7,25.73,25.69,25.72,38700.0,15.8864,15.9049,15.8802,15.8988,38700.0
2010-08-10 15:45:00,25.72,25.75,25.7,25.71,50000.0,15.8988,15.9173,15.8864,15.8926,50000.0
2010-08-10 15:50:00,25.71,25.72,25.63,25.64,55800.0,15.8926,15.8988,15.8431,15.8493,55800.0
2010-08-10 15:55:00,25.64,25.66,25.61,25.61,179600.0,15.8493,15.8617,15.8308,15.8308,179600.0
2010-08-11 09:30:00,25.32,25.36,25.07,25.07,77900.0,15.6515,15.6762,15.497,15.497,77900.0
2010-08-11 09:35:00,25.07,25.17,25.04,25.04,86900.0,15.497,15.5588,15.4784,15.4784,86900.0
2010-08-11 09:40:00,25.05,25.05,25.0,25.01,64700.0,15.4846,15.4846,15.4537,15.4599,64700.0
2010-08-11 09:45:00,25.01,25.08,25.0,25.06,50400.0,15.4599,15.5031,15.4537,15.4908,50400.0
2010-08-11 09:50:00,25.06,25.09,25.04,25.04,43700.0,15.4908,15.5093,15.4784,15.4784,43700.0
2010-08-11 09:55:00,25.04,25.05,25.0,25.04,32500.0,15.4784,15.4846,15.4537,15.4784,32500.0
2010-08-11 10:00:00,25.06,25.12,25.05,25.09,24600.0,15.4908,15.5279,15.4846,15.5093,24600.0
2010-08-11 10:05:00,25.1,25.11,25.07,25.08,26200.0,15.5155,15.5217,15.497,15.5031,26200.0
2010-08-11 10:10:00,25.09,25.09,25.05,25.05,25800.0,15.5093,15.5093,15.4846,15.4846,25800.0
2010-08-11 10:15:00,25.05,25.06,25.01,25.01,56600.0,15.4846,15.4908,15.4599,15.4599,56600.0
2010-08-11 10:20:00,25.01,25.04,25.01,25.03,33500.0,15.4599,15.4784,15.4599,15.4722,33500.0
2010-08-11 10:25:00,25.03,25.05,25.02,25.04,32200.0,15.4722,15.4846,15.4661,15.4784,32200.0
2010-08-11 10:30:00,25.04,25.06,25.02,25.05,97700.0,15.4784,15.4908,15.4661,15.4846,97700.0
2010-08-11 10:35:00,25.05,25.07,25.03,25.07,30100.0,15.4846,15.497,15.4722,15.497,30100.0
2010-08-11 10:40:00,25.07,25.08,25.06,25.06,20200.0,15.497,15.5031,15.4908,15.4908,20200.0
2010-08-11 10:45:00,25.06,25.07,25.03,25.04,64900.0,15.4908,15.497,15.4722,15.4784,64900.0
2010-08-11 10:50:00,25.03,25.09,25.03,25.08,26600.0,15.4722,15.5093,15.4722,15.5031,26600.0
2010-08-11 10:55:00,25.08,25.08,25.04,25.06,54900.0,15.5031,15.5031,15.4784,15.4908,54900.0
2010-08-11 11:00:00,25.05,25.07,25.02,25.06,62800.0,15.4846,15.497,15.4661,15.4908,62800.0
2010-08-11 11:05:00,25.06,25.07,25.05,25.05,34700.0,15.4908,15.497,15.4846,15.4846,34700.0
2010-08-11 11:10:00,25.06,25.07,25.01,25.05,68400.0,15.4908,15.497,15.4599,15.4846,68400.0
2010-08-11 11:15:00,25.04,25.06,25.02,25.03,31900.0,15.4784,15.4908,15.4661,15.4722,31900.0
2010-08-11 11:20:00,25.03,25.04,25.01,25.03,37400.0,15.4722,15.4784,15.4599,15.4722,37400.0
2010-08-11 11:25:00,25.02,25.05,25.02,25.05,26200.0,15.4661,15.4846,15.4661,15.4846,26200.0
2010-08-11 11:30:00,25.04,25.11,25.04,25.11,38800.0,15.4784,15.5217,15.4784,15.5217,38800.0
2010-08-11 11:35:00,25.11,25.13,25.08,25.11,27700.0,15.5217,15.534,15.5031,15.5217,27700.0
2010-08-11 11:40:00,25.11,25.12,25.09,25.11,16700.0,15.5217,15.5279,15.5093,15.5217,16700.0
2010-08-11 11:45:00,25.1,25.11,25.09,25.1,25500.0,15.5155,15.5217,15.5093,15.5155,25500.0
2010-08-11 11:50:00,25.11,25.11,25.09,25.11,23600.0,15.5217,15.5217,15.5093,15.5217,23600.0
2010-08-11 11:55:00,25.11,25.14,25.11,25.13,50600.0,15.5217,15.5402,15.5217,15.534,50600.0
2010-08-11 12:00:00,25.13,25.14,25.12,25.14,55200.0,15.534,15.5402,15.5279,15.5402,55200.0
2010-08-11 12:05:00,25.14,25.15,25.12,25.15,51900.0,15.5402,15.5464,15.5279,15.5464,51900.0
2010-08-11 12:10:00,25.15,25.16,25.13,25.14,39400.0,15.5464,15.5526,15.534,15.5402,39400.0
2010-08-11 12:15:00,25.13,25.14,25.09,25.09,48600.0,15.534,15.5402,15.5093,15.5093,48600.0
2010-08-11 12:20:00,25.08,25.1,25.07,25.1,53300.0,15.5031,15.5155,15.497,15.5155,53300.0
2010-08-11 12:25:00,25.09,25.12,25.08,25.11,98200.0,15.5093,15.5279,15.5031,15.5217,98200.0
2010-08-11 12:30:00,25.12,25.14,25.12,25.12,49900.0,15.5279,15.5402,15.5279,15.5279,49900.0
2010-08-11 12:35:00,25.13,25.13,25.07,25.07,48900.0,15.534,15.534,15.497,15.497,48900.0
2010-08-11 12:40:00,25.06,25.09,25.04,25.07,90200.0,15.4908,15.5093,15.4784,15.497,90200.0
2010-08-11 12:45:00,25.08,25.08,25.06,25.06,12100.0,15.5031,15.5031,15.4908,15.4908,12100.0
2010-08-11 12:50:00,25.06,25.06,25.03,25.04,17400.0,15.4908,15.4908,15.4722,15.4784,17400.0
2010-08-11 12:55:00,25.03,25.04,25.01,25.01,15100.0,15.4722,15.4784,15.4599,15.4599,15100.0
2010-08-11 13:00:00,25.01,25.02,25.01,25.01,5100.0,15.4599,15.4661,15.4599,15.4599,5100.0
2010-08-11 13:05:00,25.02,25.07,25.01,25.05,31500.0,15.4661,15.497,15.4599,15.4846,31500.0
2010-08-11 13:10:00,25.04,25.05,25.04,25.05,3700.0,15.4784,15.4846,15.4784,15.4846,3700.0
2010-08-11 13:15:00,25.05,25.08,25.04,25.08,19100.0,15.4846,15.5031,15.4784,15.5031,19100.0
2010-08-11 13:20:00,25.07,25.08,25.03,25.03,25100.0,15.497,15.5031,15.4722,15.4722,25100.0
2010-08-11 13:25:00,25.04,25.07,25.04,25.06,10300.0,15.4784,15.497,15.4784,15.4908,10300.0
2010-08-11 13:30:00,25.06,25.07,25.06,25.06,10800.0,15.4908,15.497,15.4908,15.4908,10800.0
2010-08-11 13:35:00,25.06,25.06,25.03,25.03,24900.0,15.4908,15.4908,15.4722,15.4722,24900.0
2010-08-11 13:40:00,25.03,25.05,25.03,25.03,50300.0,15.4722,15.4846,15.4722,15.4722,50300.0
2010-08-11 13:45:00,25.04,25.04,25.02,25.02,11800.0,15.4784,15.4784,15.4661,15.4661,11800.0
2010-08-11 13:50:00,25.03,25.03,25.01,25.02,30400.0,15.4722,15.4722,15.4599,15.4661,30400.0
2010-08-11 13:55:00,25.03,25.05,25.02,25.03,11600.0,15.4722,15.4846,15.4661,15.4722,11600.0
2010-08-11 14:00:00,25.03,25.07,25.03,25.06,15400.0,15.4722,15.497,15.4722,15.4908,15400.0
2010-08-11 14:05:00,25.05,25.07,25.04,25.05,12700.0,15.4846,15.497,15.4784,15.4846,12700.0
2010-08-11 14:10:00,25.05,25.06,25.02,25.02,85500.0,15.4846,15.4908,15.4661,15.4661,85500.0
2010-08-11 14:15:00,25.01,25.04,25.01,25.02,48900.0,15.4599,15.4784,15.4599,15.4661,48900.0
2010-08-11 14:20:00,25.03,25.05,25.01,25.04,63700.0,15.4722,15.4846,15.4599,15.4784,63700.0
2010-08-11 14:25:00,25.04,25.05,25.03,25.04,6900.0,15.4784,15.4846,15.4722,15.4784,6900.0
2010-08-11 14:30:00,25.04,25.05,25.02,25.02,21000.0,15.4784,15.4846,15.4661,15.4661,21000.0
2010-08-11 14:35:00,25.02,25.03,25.01,25.01,44100.0,15.4661,15.4722,15.4599,15.4599,44100.0
2010-08-11 14:40:00,25.01,25.02,25.0,25.0,41100.0,15.4599,15.4661,15.4537,15.4537,41100.0
2010-08-11 14:45:00,25.0,25.01,25.0,25.01,8300.0,15.4537,15.4599,15.4537,15.4599,8300.0
2010-08-11 14:50:00,25.0,25.01,24.96,24.96,59200.0,15.4537,15.4599,15.429,15.429,59200.0
2010-08-11 14:55:00,24.96,24.96,24.94,24.95,46600.0,15.429,15.429,15.4166,15.4228,46600.0
2010-08-11 15:00:00,24.96,24.98,24.95,24.98,23600.0,15.429,15.4413,15.4228,15.4413,23600.0
2010-08-11 15:05:00,24.97,24.98,24.97,24.98,10500.0,15.4351,15.4413,15.4351,15.4413,10500.0
2010-08-11 15:10:00,24.98,25.0,24.97,24.99,21400.0,15.4413,15.4537,15.4351,15.4475,21400.0
2010-08-11 15:15:00,25.0,25.0,24.97,24.98,18400.0,15.4537,15.4537,15.4351,15.4413,18400.0
2010-08-11 15:20:00,24.98,25.0,24.97,24.98,28400.0,15.4413,15.4537,15.4351,15.4413,28400.0
2010-08-11 15:25:00,24.98,24.99,24.97,24.98,11500.0,15.4413,15.4475,15.4351,15.4413,11500.0
2010-08-11 15:30:00,24.99,25.03,24.98,25.02,66900.0,15.4475,15.4722,15.4413,15.4661,66900.0
2010-08-11 15:35:00,25.01,25.02,24.99,25.0,73300.0,15.4599,15.4661,15.4475,15.4537,73300.0
2010-08-11 15:40:00,25.0,25.01,24.96,24.96,59400.0,15.4537,15.4599,15.429,15.429,59400.0
2010-08-11 15:45:00,24.96,24.99,24.96,24.98,89000.0,15.429,15.4475,15.429,15.4413,89000.0
2010-08-11 15:50:00,24.98,25.0,24.93,24.96,144300.0,15.4413,15.4537,15.4104,15.429,144300.0
2010-08-11 15:55:00,24.96,24.99,24.95,24.96,216700.0,15.429,15.4475,15.4228,15.429,216700.0
2010-08-12 09:30:00,24.73,24.82,24.69,24.82,97100.0,15.2868,15.3424,15.2621,15.3424,97100.0
2010-08-12 09:35:00,24.82,24.84,24.69,24.71,134100.0,15.3424,15.3548,15.2621,15.2744,134100.0
2010-08-12 09:40:00,24.72,24.76,24.71,24.76,133800.0,15.2806,15.3053,15.2744,15.3053,133800.0
2010-08-12 09:45:00,24.76,24.79,24.76,24.79,85800.0,15.3053,15.3239,15.3053,15.3239,85800.0
2010-08-12 09:50:00,24.79,24.79,24.74,24.76,68300.0,15.3239,15.3239,15.293,15.3053,68300.0
2010-08-12 09:55:00,24.76,24.76,24.66,24.67,79200.0,15.3053,15.3053,15.2435,15.2497,79200.0
2010-08-12 10:00:00,24.66,24.78,24.65,24.75,59700.0,15.2435,15.3177,15.2373,15.2992,59700.0
2010-08-12 10:05:00,24.74,24.79,24.72,24.76,35100.0,15.293,15.3239,15.2806,15.3053,35100.0
2010-08-12 10:10:00,24.76,24.78,24.72,24.72,26000.0,15.3053,15.3177,15.2806,15.2806,26000.0
2010-08-12 10:15:00,24.73,24.74,24.7,24.71,27600.0,15.2868,15.293,15.2682,15.2744,27600.0
2010-08-12 10:20:00,24.71,24.78,24.71,24.77,24100.0,15.2744,15.3177,15.2744,15.3115,24100.0
2010-08-12 10:25:00,24.78,24.78,24.7,24.72,37700.0,15.3177,15.3177,15.2682,15.2806,37700.0
2010-08-12 10:30:00,24.72,24.76,24.7,24.73,37100.0,15.2806,15.3053,15.2682,15.2868,37100.0
2010-08-12 10:35:00,24.73,24.77,24.73,24.77,35800.0,15.2868,15.3115,15.2868,15.3115,35800.0
2010-08-12 10:40:00,24.76,24.82,24.75,24.81,39900.0,15.3053,15.3424,15.2992,15.3362,39900.0
2010-08-12 10:45:00,24.81,24.83,24.81,24.81,33400.0,15.3362,15.3486,15.3362,15.3362,33400.0
2010-08-12 10:50:00,24.81,24.86,24.8,24.86,27400.0,15.3362,15.3671,15.3301,15.3671,27400.0
2010-08-12 10:55:00,24.85,24.86,24.82,24.82,22600.0,15.361,15.3671,15.3424,15.3424,22600.0
2010-08-12 11:00:00,24.82,24.83,24.79,24.8,21300.0,15.3424,15.3486,15.3239,15.3301,21300.0
2010-08-12 11:05:00,24.79,24.82,24.79,24.81,23000.0,15.3239,15.3424,15.3239,15.3362,23000.0
2010-08-12 11:10:00,24.81,24.81,24.78,24.8,32100.0,15.3362,15.3362,15.3177,15.3301,32100.0
2010-08-12 11:15:00,24.8,24.85,24.8,24.85,21000.0,15.3301,15.361,15.3301,15.361,21000.0
2010-08-12 11:20:00,24.85,24.88,24.85,24.86,17800.0,15.361,15.3795,15.361,15.3671,17800.0
2010-08-12 11:25:00,24.86,24.88,24.84,24.88,23100.0,15.3671,15.3795,15.3548,15.3795,23100.0
2010-08-12 11:30:00,24.87,24.89,24.82,24.83,51300.0,15.3733,15.3857,15.3424,15.3486,51300.0
2010-08-12 11:35:00,24.84,24.84,24.81,24.81,43600.0,15.3548,15.3548,15.3362,15.3362,43600.0
2010-08-12 11:40:00,24.81,24.83,24.8,24.82,21000.0,15.3362,15.3486,15.3301,15.3424,21000.0
2010-08-12 11:45:00,24.83,24.86,24.83,24.84,15900.0,15.3486,15.3671,15.3486,15.3548,15900.0
2010-08-12 11:50:00,24.84,24.85,24.83,24.85,12100.0,15.3548,15.361,15.3486,15.361,12100.0
2010-08-12 11:55:00,24.86,24.87,24.84,24.85,8700.0,15.3671,15.3733,15.3548,15.361,8700.0
2010-08-12 12:00:00,24.84,24.85,24.78,24.79,14400.0,15.3548,15.361,15.3177,15.3239,14400.0
2010-08-12 12:05:00,24.79,24.8,24.78,24.79,9400.0,15.3239,15.3301,15.3177,15.3239,9400.0
2010-08-12 12:10:00,24.79,24.8,24.78,24.78,10200.0,15.3239,15.3301,15.3177,15.3177,10200.0
2010-08-12 12:15:00,24.79,24.84,24.79,24.82,13500.0,15.3239,15.3548,15.3239,15.3424,13500.0
2010-08-12 12:20:00,24.82,24.84,24.82,24.84,10100.0,15.3424,15.3548,15.3424,15.3548,10100.0
2010-08-12 12:25:00,24.84,24.85,24.83,24.83,8100.0,15.3548,15.361,15.3486,15.3486,8100.0
2010-08-12 12:30:00,24.83,24.87,24.83,24.86,14300.0,15.3486,15.3733,15.3486,15.3671,14300.0
2010-08-12 12:35:00,24.85,24.85,24.83,24.85,12000.0,15.361,15.361,15.3486,15.361,12000.0
2010-08-12 12:40:00,24.85,24.86,24.83,24.85,12300.0,15.361,15.3671,15.3486,15.361,12300.0
2010-08-12 12:45:00,24.85,24.87,24.85,24.87,27200.0,15.361,15.3733,15.361,15.3733,27200.0
2010-08-12 12:50:00,24.87,24.88,24.86,24.88,21600.0,15.3733,15.3795,15.3671,15.3795,21600.0
2010-08-12 12:55:00,24.88,24.89,24.87,24.88,12500.0,15.3795,15.3857,15.3733,15.3795,12500.0
2010-08-12 13:00:00,24.89,24.92,24.89,24.91,18400.0,15.3857,15.4042,15.3857,15.3981,18400.0
2010-08-12 13:05:00,24.9,24.91,24.86,24.86,14700.0,15.3919,15.3981,15.3671,15.3671,14700.0
2010-08-12 13:10:00,24.86,24.89,24.85,24.87,32100.0,15.3671,15.3857,15.361,15.3733,32100.0
2010-08-12 13:15:00,24.86,24.88,24.82,24.82,119600.0,15.3671,15.3795,15.3424,15.3424,119600.0
2010-08-12 13:20:00,24.83,24.84,24.82,24.83,16300.0,15.3486,15.3548,15.3424,15.3486,16300.0
2010-08-12 13:25:00,24.82,24.82,24.78,24.79,12600.0,15.3424,15.3424,15.3177,15.3239,12600.0
2010-08-12 13:30:00,24.8,24.81,24.77,24.78,33500.0,15.3301,15.3362,15.3115,15.3177,33500.0
2010-08-12 13:35:00,24.77,24.81,24.77,24.81,10600.0,15.3115,15.3362,15.3115,15.3362,10600.0
2010-08-12 13:40:00,24.81,24.81,24.78,24.78,15000.0,15.3362,15.3362,15.3177,15.3177,15000.0
2010-08-12 13:45:00,24.79,24.79,24.76,24.76,7100.0,15.3239,15.3239,15.3053,15.3053,7100.0
2010-08-12 13:50:00,24.76,24.77,24.75,24.75,16900.0,15.3053,15.3115,15.2992,15.2992,16900.0
2010-08-12 13:55:00,24.75,24.77,24.75,24.77,22100.0,15.2992,15.3115,15.2992,15.3115,22100.0
2010-08-12 14:00:00,24.77,24.78,24.76,24.77,10700.0,15.3115,15.3177,15.3053,15.3115,10700.0
2010-08-12 14:05:00,24.76,24.8,24.76,24.79,17600.0,15.3053,15.3301,15.3053,15.3239,17600.0
2010-08-12 14:10:00,24.8,24.8,24.79,24.8,6900.0,15.3301,15.3301,15.3239,15.3301,6900.0
2010-08-12 14:15:00,24.8,24.81,24.79,24.8,16000.0,15.3301,15.3362,15.3239,15.3301,16000.0
2010-08-12 14:20:00,24.8,24.8,24.76,24.77,21100.0,15.3301,15.3301,15.3053,15.3115,21100.0
2010-08-12 14:25:00,24.77,24.81,24.77,24.81,20300.0,15.3115,15.3362,15.3115,15.3362,20300.0
2010-08-12 14:30:00,24.81,24.82,24.78,24.78,25300.0,15.3362,15.3424,15.3177,15.3177,25300.0
2010-08-12 14:35:00,24.77,24.78,24.72,24.75,22300.0,15.3115,15.3177,15.2806,15.2992,22300.0
2010-08-12 14:40:00,24.75,24.79,24.75,24.78,24100.0,15.2992,15.3239,15.2992,15.3177,24100.0
2010-08-12 14:45:00,24.78,24.79,24.76,24.77,22300.0,15.3177,15.3239,15.3053,15.3115,22300.0
2010-08-12 14:50:00,24.78,24.82,24.77,24.82,21900.0,15.3177,15.3424,15.3115,15.3424,21900.0
2010-08-12 14:55:00,24.82,24.82,24.8,24.81,6800.0,15.3424,15.3424,15.3301,15.3362,6800.0
2010-08-12 15:00:00,24.81,24.87,24.81,24.86,38600.0,15.3362,15.3733,15.3362,15.3671,38600.0
2010-08-12 15:05:00,24.87,24.87,24.82,24.83,74100.0,15.3733,15.3733,15.3424,15.3486,74100.0
2010-08-12 15:10:00,24.83,24.87,24.83,24.86,26700.0,15.3486,15.3733,15.3486,15.3671,26700.0
2010-08-12 15:15:00,24.85,24.87,24.81,24.82,57700.0,15.361,15.3733,15.3362,15.3424,57700.0
2010-08-12 15:20:00,24.82,24.85,24.82,24.84,31400.0,15.3424,15.361,15.3424,15.3548,31400.0
2010-08-12 15:25:00,24.84,24.84,24.81,24.81,44400.0,15.3548,15.3548,15.3362,15.3362,44400.0
2010-08-12 15:30:00,24.81,24.87,24.81,24.86,44800.0,15.3362,15.3733,15.3362,15.3671,44800.0
2010-08-12 15:35:00,24.87,24.87,24.83,24.84,30000.0,15.3733,15.3733,15.3486,15.3548,30000.0
2010-08-12 15:40:00,24.83,24.84,24.76,24.76,76200.0,15.3486,15.3548,15.3053,15.3053,76200.0
2010-08-12 15:45:00,24.77,24.78,24.75,24.77,43600.0,15.3115,15.3177,15.2992,15.3115,43600.0
2010-08-12 15:50:00,24.77,24.8,24.77,24.79,75300.0,15.3115,15.3301,15.3115,15.3239,75300.0
2010-08-12 15:55:00,24.8,24.8,24.77,24.77,97500.0,15.3301,15.3301,15.3115,15.3115,97500.0
2010-08-13 09:30:00,24.79,24.84,24.76,24.83,83400.0,15.3239,15.3548,15.3053,15.3486,83400.0
2010-08-13 09:35:00,24.82,24.83,24.76,24.77,63500.0,15.3424,15.3486,15.3053,15.3115,63500.0
2010-08-13 09:40:00,24.78,24.78,24.66,24.67,38200.0,15.3177,15.3177,15.2435,15.2497,38200.0
2010-08-13 09:45:00,24.67,24.74,24.67,24.73,30900.0,15.2497,15.293,15.2497,15.2868,30900.0
2010-08-13 09:50:00,24.73,24.73,24.69,24.72,42400.0,15.2868,15.2868,15.2621,15.2806,42400.0
2010-08-13 09:55:00,24.72,24.84,24.71,24.84,48100.0,15.2806,15.3548,15.2744,15.3548,48100.0
2010-08-13 10:00:00,24.83,24.83,24.77,24.83,36800.0,15.3486,15.3486,15.3115,15.3486,36800.0
2010-08-13 10:05:00,24.83,24.87,24.8,24.85,55500.0,15.3486,15.3733,15.3301,15.361,55500.0
2010-08-13 10:10:00,24.85,24.85,24.81,24.81,42100.0,15.361,15.361,15.3362,15.3362,42100.0
2010-08-13 10:15:00,24.81,24.83,24.81,24.82,22500.0,15.3362,15.3486,15.3362,15.3424,22500.0
2010-08-13 10:20:00,24.81,24.82,24.76,24.79,44900.0,15.3362,15.3424,15.3053,15.3239,44900.0
2010-08-13 10:25:00,24.78,24.8,24.77,24.8,18800.0,15.3177,15.3301,15.3115,15.3301,18800.0
2010-08-13 10:30:00,24.8,24.82,24.8,24.82,33400.0,15.3301,15.3424,15.3301,15.3424,33400.0
2010-08-13 10:35:00,24.82,24.87,24.82,24.87,18900.0,15.3424,15.3733,15.3424,15.3733,18900.0
2010-08-13 10:40:00,24.87,24.88,24.85,24.86,28000.0,15.3733,15.3795,15.361,15.3671,28000.0
2010-08-13 10:45:00,24.86,24.87,24.81,24.81,40300.0,15.3671,15.3733,15.3362,15.3362,40300.0
2010-08-13 10:50:00,24.81,24.85,24.81,24.83,26200.0,15.3362,15.361,15.3362,15.3486,26200.0
2010-08-13 10:55:00,24.83,24.86,24.8,24.86,36600.0,15.3486,15.3671,15.3301,15.3671,36600.0
2010-08-13 11:00:00,24.85,24.86,24.81,24.82,36900.0,15.361,15.3671,15.3362,15.3424,36900.0
2010-08-13 11:05:00,24.82,24.87,24.82,24.87,21700.0,15.3424,15.3733,15.3424,15.3733,21700.0
2010-08-13 11:10:00,24.86,24.87,24.84,24.85,26300.0,15.3671,15.3733,15.3548,15.361,26300.0
2010-08-13 11:15:00,24.84,24.88,24.84,24.87,31500.0,15.3548,15.3795,15.3548,15.3733,31500.0
2010-08-13 11:20:00,24.87,24.87,24.84,24.84,30600.0,15.3733,15.3733,15.3548,15.3548,30600.0
2010-08-13 11:25:00,24.85,24.87,24.85,24.87,25200.0,15.361,15.3733,15.361,15.3733,25200.0
2010-08-13 11:30:00,24.87,24.87,24.83,24.83,29600.0,15.3733,15.3733,15.3486,15.3486,29600.0
2010-08-13 11:35:00,24.83,24.83,24.81,24.81,29900.0,15.3486,15.3486,15.3362,15.3362,29900.0
2010-08-13 11:40:00,24.81,24.88,24.81,24.87,35100.0,15.3362,15.3795,15.3362,15.3733,35100.0
2010-08-13 11:45:00,24.88,24.88,24.86,24.88,38200.0,15.3795,15.3795,15.3671,15.3795,38200.0
2010-08-13 11:50:00,24.87,24.89,24.87,24.89,24800.0,15.3733,15.3857,15.3733,15.3857,24800.0
2010-08-13 11:55:00,24.89,24.9,24.88,24.9,39600.0,15.3857,15.3919,15.3795,15.3919,39600.0
2010-08-13 12:00:00,24.9,24.91,24.89,24.91,16100.0,15.3919,15.3981,15.3857,15.3981,16100.0
2010-08-13 12:05:00,24.91,24.94,24.91,24.94,34200.0,15.3981,15.4166,15.3981,15.4166,34200.0
2010-08-13 12:10:00,24.94,24.96,24.93,24.93,25000.0,15.4166,15.429,15.4104,15.4104,25000.0
2010-08-13 12:15:00,24.93,24.95,24.93,24.95,18900.0,15.4104,15.4228,15.4104,15.4228,18900.0
2010-08-13 12:20:00,24.94,24.96,24.93,24.95,34000.0,15.4166,15.429,15.4104,15.4228,34000.0
2010-08-13 12:25:00,24.95,24.95,24.94,24.94,18100.0,15.4228,15.4228,15.4166,15.4166,18100.0
2010-08-13 12:30:00,24.94,24.96,24.93,24.94,26900.0,15.4166,15.429,15.4104,15.4166,26900.0
2010-08-13 12:35:00,24.94,24.95,24.94,24.94,16000.0,15.4166,15.4228,15.4166,15.4166,16000.0
2010-08-13 12:40:00,24.93,24.94,24.93,24.94,10100.0,15.4104,15.4166,15.4104,15.4166,10100.0
2010-08-13 12:45:00,24.94,24.96,24.92,24.95,25400.0,15.4166,15.429,15.4042,15.4228,25400.0
2010-08-13 12:50:00,24.96,24.97,24.95,24.97,12200.0,15.429,15.4351,15.4228,15.4351,12200.0
2010-08-13 12:55:00,24.97,24.97,24.96,24.97,22000.0,15.4351,15.4351,15.429,15.4351,22000.0
2010-08-13 13:00:00,24.97,24.97,24.96,24.97,4000.0,15.4351,15.4351,15.429,15.4351,4000.0
2010-08-13 13:05:00,24.96,24.98,24.96,24.98,31500.0,15.429,15.4413,15.429,15.4413,31500.0
2010-08-13 13:10:00,24.97,24.99,24.97,24.98,12400.0,15.4351,15.4475,15.4351,15.4413,12400.0
2010-08-13 13:15:00,24.98,24.98,24.96,24.97,40700.0,15.4413,15.4413,15.429,15.4351,40700.0
2010-08-13 13:20:00,24.96,24.97,24.96,24.97,13200.0,15.429,15.4351,15.429,15.4351,13200.0
2010-08-13 13:25:00,24.96,24.98,24.96,24.98,9600.0,15.429,15.4413,15.429,15.4413,9600.0
2010-08-13 13:30:00,24.97,24.98,24.97,24.98,9600.0,15.4351,15.4413,15.4351,15.4413,9600.0
2010-08-13 13:35:00,24.98,25.02,24.97,25.02,19600.0,15.4413,15.4661,15.4351,15.4661,19600.0
2010-08-13 13:40:00,25.02,25.02,25.01,25.02,3600.0,15.4661,15.4661,15.4599,15.4661,3600.0
2010-08-13 13:45:00,25.02,25.05,25.02,25.04,60600.0,15.4661,15.4846,15.4661,15.4784,60600.0
2010-08-13 13:50:00,25.04,25.05,25.03,25.04,30800.0,15.4784,15.4846,15.4722,15.4784,30800.0
2010-08-13 13:55:00,25.05,25.05,25.03,25.04,25100.0,15.4846,15.4846,15.4722,15.4784,25100.0
2010-08-13 14:00:00,25.03,25.04,25.03,25.03,18300.0,15.4722,15.4784,15.4722,15.4722,18300.0
2010-08-13 14:05:00,25.04,25.04,25.03,25.03,20100.0,15.4784,15.4784,15.4722,15.4722,20100.0
2010-08-13 14:10:00,25.04,25.05,25.03,25.05,24600.0,15.4784,15.4846,15.4722,15.4846,24600.0
2010-08-13 14:15:00,25.05,25.05,25.04,25.04,12500.0,15.4846,15.4846,15.4784,15.4784,12500.0
2010-08-13 14:20:00,25.04,25.05,25.03,25.04,39500.0,15.4784,15.4846,15.4722,15.4784,39500.0
2010-08-13 14:25:00,25.04,25.04,25.03,25.04,26000.0,15.4784,15.4784,15.4722,15.4784,26000.0
2010-08-13 14:30:00,25.04,25.04,25.03,25.03,20100.0,15.4784,15.4784,15.4722,15.4722,20100.0
2010-08-13 14:35:00,25.04,25.04,25.02,25.03,30800.0,15.4784,15.4784,15.4661,15.4722,30800.0
2010-08-13 14:40:00,25.02,25.03,25.02,25.03,12700.0,15.4661,15.4722,15.4661,15.4722,12700.0
2010-08-13 14:45:00,25.03,25.03,25.02,25.02,11200.0,15.4722,15.4722,15.4661,15.4661,11200.0
2010-08-13 14:50:00,25.03,25.03,25.02,25.03,28100.0,15.4722,15.4722,15.4661,15.4722,28100.0
2010-08-13 14:55:00,25.02,25.03,25.0,25.01,36100.0,15.4661,15.4722,15.4537,15.4599,36100.0
2010-08-13 15:00:00,25.0,25.02,25.0,25.02,38800.0,15.4537,15.4661,15.4537,15.4661,38800.0
2010-08-13 15:05:00,25.01,25.02,25.0,25.02,43900.0,15.4599,15.4661,15.4537,15.4661,43900.0
2010-08-13 15:10:00,25.02,25.03,25.01,25.03,30700.0,15.4661,15.4722,15.4599,15.4722,30700.0
2010-08-13 15:15:00,25.03,25.03,25.02,25.03,17100.0,15.4722,15.4722,15.4661,15.4722,17100.0
2010-08-13 15:20:00,25.02,25.04,25.02,25.04,39300.0,15.4661,15.4784,15.4661,15.4784,39300.0
2010-08-13 15:25:00,25.03,25.04,25.02,25.02,73700.0,15.4722,15.4784,15.4661,15.4661,73700.0
2010-08-13 15:30:00,25.03,25.03,25.01,25.02,27800.0,15.4722,15.4722,15.4599,15.4661,27800.0
2010-08-13 15:35:00,25.02,25.03,25.01,25.03,50500.0,15.4661,15.4722,15.4599,15.4722,50500.0
2010-08-13 15:40:00,25.03,25.03,25.01,25.02,63900.0,15.4722,15.4722,15.4599,15.4661,63900.0
2010-08-13 15:45:00,25.01,25.02,24.98,24.98,75100.0,15.4599,15.4661,15.4413,15.4413,75100.0
2010-08-13 15:50:00,24.98,24.99,24.95,24.98,150500.0,15.4413,15.4475,15.4228,15.4413,150500.0
2010-08-13 15:55:00,24.98,24.98,24.97,24.97,187500.0,15.4413,15.4413,15.4351,15.4351,187500.0
2010-08-16 09:30:00,24.93,24.93,24.75,24.79,96900.0,15.4104,15.4104,15.2992,15.3239,96900.0
2010-08-16 09:35:00,24.8,24.86,24.78,24.86,75300.0,15.3301,15.3671,15.3177,15.3671,75300.0
2010-08-16 09:40:00,24.86,24.92,24.83,24.88,72000.0,15.3671,15.4042,15.3486,15.3795,72000.0
2010-08-16 09:45:00,24.88,24.9,24.85,24.87,49800.0,15.3795,15.3919,15.361,15.3733,49800.0
2010-08-16 09:50:00,24.87,24.94,24.85,24.94,56200.0,15.3733,15.4166,15.361,15.4166,56200.0
2010-08-16 09:55:00,24.93,24.97,24.93,24.96,41400.0,15.4104,15.4351,15.4104,15.429,41400.0
2010-08-16 10:00:00,24.95,24.97,24.88,24.95,32900.0,15.4228,15.4351,15.3795,15.4228,32900.0
2010-08-16 10:05:00,24.95,25.02,24.95,25.02,32700.0,15.4228,15.4661,15.4228,15.4661,32700.0
2010-08-16 10:10:00,25.01,25.07,25.01,25.05,43800.0,15.4599,15.497,15.4599,15.4846,43800.0
2010-08-16 10:15:00,25.04,25.09,25.02,25.07,32000.0,15.4784,15.5093,15.4661,15.497,32000.0
2010-08-16 10:20:00,25.08,25.09,25.05,25.08,30000.0,15.5031,15.5093,15.4846,15.5031,30000.0
2010-08-16 10:25:00,25.08,25.1,25.07,25.08,45600.0,15.5031,15.5155,15.497,15.5031,45600.0
2010-08-16 10:30:00,25.08,25.12,25.08,25.12,33700.0,15.5031,15.5279,15.5031,15.5279,33700.0
2010-08-16 10:35:00,25.12,25.13,25.1,25.12,42000.0,15.5279,15.534,15.5155,15.5279,42000.0
2010-08-16 10:40:00,25.12,25.12,25.07,25.08,21600.0,15.5279,15.5279,15.497,15.5031,21600.0
2010-08-16 10:45:00,25.08,25.09,25.06,25.07,31800.0,15.5031,15.5093,15.4908,15.497,31800.0
2010-08-16 10:50:00,25.07,25.08,25.05,25.05,24800.0,15.497,15.5031,15.4846,15.4846,24800.0
2010-08-16 10:55:00,25.05,25.11,25.05,25.1,23600.0,15.4846,15.5217,15.4846,15.5155,23600.0
2010-08-16 11:00:00,25.1,25.11,25.03,25.03,17100.0,15.5155,15.5217,15.4722,15.4722,17100.0
2010-08-16 11:05:00,25.04,25.07,25.02,25.02,29400.0,15.4784,15.497,15.4661,15.4661,29400.0
2010-08-16 11:10:00,25.03,25.06,25.02,25.05,15300.0,15.4722,15.4908,15.4661,15.4846,15300.0
2010-08-16 11:15:00,25.06,25.07,25.04,25.07,18400.0,15.4908,15.497,15.4784,15.497,18400.0
2010-08-16 11:20:00,25.07,25.07,25.05,25.07,16600.0,15.497,15.497,15.4846,15.497,16600.0
2010-08-16 11:25:00,25.07,25.07,25.05,25.05,20700.0,15.497,15.497,15.4846,15.4846,20700.0
2010-08-16 11:30:00,25.05,25.05,25.03,25.03,17400.0,15.4846,15.4846,15.4722,15.4722,17400.0
2010-08-16 11:35:00,25.03,25.07,25.03,25.05,14200.0,15.4722,15.497,15.4722,15.4846,14200.0
2010-08-16 11:40:00,25.05,25.06,25.05,25.05,8500.0,15.4846,15.4908,15.4846,15.4846,8500.0
2010-08-16 11:45:00,25.05,25.06,25.03,25.04,16700.0,15.4846,15.4908,15.4722,15.4784,16700.0
2010-08-16 11:50:00,25.04,25.05,25.01,25.01,37200.0,15.4784,15.4846,15.4599,15.4599,37200.0
2010-08-16 11:55:00,25.0,25.1,25.0,25.1,91800.0,15.4537,15.5155,15.4537,15.5155,91800.0
2010-08-16 12:00:00,25.1,25.12,25.09,25.12,16000.0,15.5155,15.5279,15.5093,15.5279,16000.0
2010-08-16 12:05:00,25.11,25.12,25.11,25.12,6600.0,15.5217,15.5279,15.5217,15.5279,6600.0
2010-08-16 12:10:00,25.12,25.14,25.11,25.14,9100.0,15.5279,15.5402,15.5217,15.5402,9100.0
2010-08-16 12:15:00,25.14,25.14,25.1,25.12,16100.0,15.5402,15.5402,15.5155,15.5279,16100.0
2010-08-16 12:20:00,25.13,25.13,25.12,25.12,7500.0,15.534,15.534,15.5279,15.5279,7500.0
2010-08-16 12:25:00,25.12,25.15,25.11,25.15,22300.0,15.5279,15.5464,15.5217,15.5464,22300.0
2010-08-16 12:30:00,25.15,25.16,25.14,25.14,11700.0,15.5464,15.5526,15.5402,15.5402,11700.0
2010-08-16 12:35:00,25.15,25.17,25.14,25.16,14900.0,15.5464,15.5588,15.5402,15.5526,14900.0
2010-08-16 12:40:00,25.16,25.17,25.15,25.15,26600.0,15.5526,15.5588,15.5464,15.5464,26600.0
2010-08-16 12:45:00,25.16,25.17,25.15,25.15,17300.0,15.5526,15.5588,15.5464,15.5464,17300.0
2010-08-16 12:50:00,25.15,25.16,25.13,25.14,30600.0,15.5464,15.5526,15.534,15.5402,30600.0
2010-08-16 12:55:00,25.14,25.15,25.13,25.15,24600.0,15.5402,15.5464,15.534,15.5464,24600.0
2010-08-16 13:00:00,25.15,25.16,25.13,25.14,29200.0,15.5464,15.5526,15.534,15.5402,29200.0
2010-08-16 13:05:00,25.14,25.14,25.13,25.13,6800.0,15.5402,15.5402,15.534,15.534,6800.0
2010-08-16 13:10:00,25.14,25.14,25.12,25.13,12400.0,15.5402,15.5402,15.5279,15.534,12400.0
2010-08-16 13:15:00,25.13,25.14,25.12,25.12,12500.0,15.534,15.5402,15.5279,15.5279,12500.0
2010-08-16 13:20:00,25.12,25.13,25.11,25.11,9600.0,15.5279,15.534,15.5217,15.5217,9600.0
2010-08-16 13:25:00,25.11,25.12,25.11,25.11,3500.0,15.5217,15.5279,15.5217,15.5217,3500.0
2010-08-16 13:30:00,25.12,25.13,25.11,25.11,8600.0,15.5279,15.534,15.5217,15.5217,8600.0
2010-08-16 13:35:00,25.11,25.13,25.1,25.12,19200.0,15.5217,15.534,15.5155,15.5279,19200.0
2010-08-16 13:40:00,25.13,25.14,25.12,25.14,19100.0,15.534,15.5402,15.5279,15.5402,19100.0
2010-08-16 13:45:00,25.13,25.16,25.13,25.15,15200.0,15.534,15.5526,15.534,15.5464,15200.0
2010-08-16 13:50:00,25.15,25.16,25.11,25.11,38300.0,15.5464,15.5526,15.5217,15.5217,38300.0
2010-08-16 13:55:00,25.12,25.12,25.11,25.12,6600.0,15.5279,15.5279,15.5217,15.5279,6600.0
2010-08-16 14:00:00,25.11,25.13,25.11,25.12,13200.0,15.5217,15.534,15.5217,15.5279,13200.0
2010-08-16 14:05:00,25.12,25.13,25.1,25.11,13900.0,15.5279,15.534,15.5155,15.5217,13900.0
2010-08-16 14:10:00,25.1,25.1,25.07,25.07,11900.0,15.5155,15.5155,15.497,15.497,11900.0
2010-08-16 14:15:00,25.07,25.08,25.07,25.07,6600.0,15.497,15.5031,15.497,15.497,6600.0
2010-08-16 14:20:00,25.07,25.08,25.07,25.07,8500.0,15.497,15.5031,15.497,15.497,8500.0
2010-08-16 14:25:00,25.07,25.08,25.07,25.07,7100.0,15.497,15.5031,15.497,15.497,7100.0
2010-08-16 14:30:00,25.08,25.08,25.04,25.04,19900.0,15.5031,15.5031,15.4784,15.4784,19900.0
2010-08-16 14:35:00,25.04,25.05,25.03,25.05,19300.0,15.4784,15.4846,15.4722,15.4846,19300.0
2010-08-16 14:40:00,25.04,25.05,25.01,25.03,19500.0,15.4784,15.4846,15.4599,15.4722,19500.0
2010-08-16 14:45:00,25.03,25.05,25.03,25.05,13400.0,15.4722,15.4846,15.4722,15.4846,13400.0
2010-08-16 14:50:00,25.04,25.04,24.95,24.97,39700.0,15.4784,15.4784,15.4228,15.4351,39700.0
2010-08-16 14:55:00,24.96,24.98,24.96,24.96,28700.0,15.429,15.4413,15.429,15.429,28700.0
2010-08-16 15:00:00,24.96,24.99,24.95,24.98,49200.0,15.429,15.4475,15.4228,15.4413,49200.0
2010-08-16 15:05:00,24.98,24.99,24.96,24.96,21100.0,15.4413,15.4475,15.429,15.429,21100.0
2010-08-16 15:10:00,24.96,24.97,24.95,24.95,20300.0,15.429,15.4351,15.4228,15.4228,20300.0
2010-08-16 15:15:00,24.95,24.98,24.95,24.97,35900.0,15.4228,15.4413,15.4228,15.4351,35900.0
2010-08-16 15:20:00,24.98,24.98,24.97,24.97,15300.0,15.4413,15.4413,15.4351,15.4351,15300.0
2010-08-16 15:25:00,24.97,25.0,24.96,24.99,34800.0,15.4351,15.4537,15.429,15.4475,34800.0
2010-08-16 15:30:00,25.0,25.0,24.98,24.98,22500.0,15.4537,15.4537,15.4413,15.4413,22500.0
2010-08-16 15:35:00,24.98,25.02,24.98,25.01,45800.0,15.4413,15.4661,15.4413,15.4599,45800.0
2010-08-16 15:40:00,25.02,25.06,25.01,25.06,71900.0,15.4661,15.4908,15.4599,15.4908,71900.0
2010-08-16 15:45:00,25.06,25.07,25.05,25.06,49300.0,15.4908,15.497,15.4846,15.4908,49300.0
2010-08-16 15:50:00,25.06,25.06,25.02,25.02,68500.0,15.4908,15.4908,15.4661,15.4661,68500.0
2010-08-16 15:55:00,25.02,25.03,25.02,25.02,125000.0,15.4661,15.4722,15.4661,15.4661,125000.0
2010-08-17 09:30:00,25.26,25.26,25.1,25.18,58700.0,15.6144,15.6144,15.5155,15.565,58700.0
2010-08-17 09:35:00,25.18,25.2,25.11,25.19,33400.0,15.565,15.5773,15.5217,15.5711,33400.0
2010-08-17 09:40:00,25.2,25.2,25.13,25.13,29200.0,15.5773,15.5773,15.534,15.534,29200.0
2010-08-17 09:45:00,25.14,25.16,25.12,25.16,23000.0,15.5402,15.5526,15.5279,15.5526,23000.0
2010-08-17 09:50:00,25.16,25.22,25.16,25.22,26600.0,15.5526,15.5897,15.5526,15.5897,26600.0
2010-08-17 09:55:00,25.21,25.21,25.16,25.19,19900.0,15.5835,15.5835,15.5526,15.5711,19900.0
2010-08-17 10:00:00,25.19,25.26,25.19,25.25,37000.0,15.5711,15.6144,15.5711,15.6082,37000.0
2010-08-17 10:05:00,25.25,25.26,25.21,25.23,11800.0,15.6082,15.6144,15.5835,15.5959,11800.0
2010-08-17 10:10:00,25.22,25.24,25.18,25.19,17300.0,15.5897,15.602,15.565,15.5711,17300.0
2010-08-17 10:15:00,25.2,25.21,25.17,25.18,16300.0,15.5773,15.5835,15.5588,15.565,16300.0
2010-08-17 10:20:00,25.17,25.19,25.16,25.18,17500.0,15.5588,15.5711,15.5526,15.565,17500.0
2010-08-17 10:25:00,25.18,25.21,25.18,25.19,24900.0,15.565,15.5835,15.565,15.5711,24900.0
2010-08-17 10:30:00,25.19,25.24,25.18,25.24,21700.0,15.5711,15.602,15.565,15.602,21700.0
2010-08-17 10:35:00,25.24,25.29,25.24,25.29,56100.0,15.602,15.6329,15.602,15.6329,56100.0
2010-08-17 10:40:00,25.3,25.34,25.29,25.32,131000.0,15.6391,15.6639,15.6329,15.6515,131000.0
2010-08-17 10:45:00,25.33,25.34,25.32,25.33,28000.0,15.6577,15.6639,15.6515,15.6577,28000.0
2010-08-17 10:50:00,25.33,25.38,25.33,25.38,17100.0,15.6577,15.6886,15.6577,15.6886,17100.0
2010-08-17 10:55:00,25.38,25.42,25.37,25.41,26600.0,15.6886,15.7133,15.6824,15.7071,26600.0
2010-08-17 11:00:00,25.41,25.46,25.41,25.46,57500.0,15.7071,15.738,15.7071,15.738,57500.0
2010-08-17 11:05:00,25.46,25.48,25.45,25.48,35200.0,15.738,15.7504,15.7319,15.7504,35200.0
2010-08-17 11:10:00,25.48,25.55,25.48,25.54,84700.0,15.7504,15.7937,15.7504,15.7875,84700.0
2010-08-17 11:15:00,25.55,25.55,25.51,25.53,17700.0,15.7937,15.7937,15.7689,15.7813,17700.0
2010-08-17 11:20:00,25.53,25.53,25.52,25.52,11800.0,15.7813,15.7813,15.7751,15.7751,11800.0
2010-08-17 11:25:00,25.53,25.54,25.52,25.54,23900.0,15.7813,15.7875,15.7751,15.7875,23900.0
2010-08-17 11:30:00,25.53,25.62,25.52,25.6,94900.0,15.7813,15.8369,15.7751,15.8246,94900.0
2010-08-17 11:35:00,25.61,25.67,25.61,25.65,89700.0,15.8308,15.8678,15.8308,15.8555,89700.0
2010-08-17 11:40:00,25.66,25.66,25.59,25.59,62900.0,15.8617,15.8617,15.8184,15.8184,62900.0
2010-08-17 11:45:00,25.6,25.61,25.58,25.58,16100.0,15.8246,15.8308,15.8122,15.8122,16100.0
2010-08-17 11:50:00,25.58,25.59,25.56,25.56,22300.0,15.8122,15.8184,15.7998,15.7998,22300.0
2010-08-17 11:55:00,25.56,25.59,25.56,25.57,31800.0,15.7998,15.8184,15.7998,15.806,31800.0
2010-08-17 12:00:00,25.58,25.58,25.56,25.56,21700.0,15.8122,15.8122,15.7998,15.7998,21700.0
2010-08-17 12:05:00,25.57,25.57,25.52,25.52,25300.0,15.806,15.806,15.7751,15.7751,25300.0
2010-08-17 12:10:00,25.52,25.52,25.5,25.5,33800.0,15.7751,15.7751,15.7628,15.7628,33800.0
2010-08-17 12:15:00,25.5,25.53,25.5,25.51,21100.0,15.7628,15.7813,15.7628,15.7689,21100.0
2010-08-17 12:20:00,25.51,25.51,25.48,25.49,158300.0,15.7689,15.7689,15.7504,15.7566,158300.0
2010-08-17 12:25:00,25.48,25.49,25.48,25.49,17600.0,15.7504,15.7566,15.7504,15.7566,17600.0
2010-08-17 12:30:00,25.49,25.49,25.46,25.48,40200.0,15.7566,15.7566,15.738,15.7504,40200.0
2010-08-17 12:35:00,25.48,25.48,25.47,25.48,7000.0,15.7504,15.7504,15.7442,15.7504,7000.0
2010-08-17 12:40:00,25.48,25.48,25.47,25.48,12600.0,15.7504,15.7504,15.7442,15.7504,12600.0
2010-08-17 12:45:00,25.48,25.48,25.45,25.46,23200.0,15.7504,15.7504,15.7319,15.738,23200.0
2010-08-17 12:50:00,25.46,25.46,25.45,25.45,6200.0,15.738,15.738,15.7319,15.7319,6200.0
2010-08-17 12:55:00,25.46,25.46,25.45,25.46,5600.0,15.738,15.738,15.7319,15.738,5600.0
2010-08-17 13:00:00,25.45,25.48,25.45,25.47,23800.0,15.7319,15.7504,15.7319,15.7442,23800.0
2010-08-17 13:05:00,25.47,25.47,25.46,25.47,9100.0,15.7442,15.7442,15.738,15.7442,9100.0
2010-08-17 13:10:00,25.46,25.5,25.46,25.5,19700.0,15.738,15.7628,15.738,15.7628,19700.0
2010-08-17 13:15:00,25.5,25.57,25.5,25.57,25800.0,15.7628,15.806,15.7628,15.806,25800.0
2010-08-17 13:20:00,25.57,25.58,25.54,25.55,23000.0,15.806,15.8122,15.7875,15.7937,23000.0
2010-08-17 13:25:00,25.55,25.57,25.54,25.57,10800.0,15.7937,15.806,15.7875,15.806,10800.0
2010-08-17 13:30:00,25.56,25.58,25.56,25.58,17800.0,15.7998,15.8122,15.7998,15.8122,17800.0
2010-08-17 13:35:00,25.57,25.58,25.56,25.56,10100.0,15.806,15.8122,15.7998,15.7998,10100.0
2010-08-17 13:40:00,25.56,25.56,25.54,25.55,18100.0,15.7998,15.7998,15.7875,15.7937,18100.0
2010-08-17 13:45:00,25.56,25.56,25.55,25.55,2100.0,15.7998,15.7998,15.7937,15.7937,2100.0
2010-08-17 13:50:00,25.56,25.56,25.5,25.5,18400.0,15.7998,15.7998,15.7628,15.7628,18400.0
2010-08-17 13:55:00,25.49,25.52,25.49,25.52,20800.0,15.7566,15.7751,15.7566,15.7751,20800.0
2010-08-17 14:00:00,25.51,25.53,25.51,25.53,25500.0,15.7689,15.7813,15.7689,15.7813,25500.0
2010-08-17 14:05:00,25.52,25.53,25.51,25.52,9700.0,15.7751,15.7813,15.7689,15.7751,9700.0
2010-08-17 14:10:00,25.52,25.54,25.52,25.53,13400.0,15.7751,15.7875,15.7751,15.7813,13400.0
2010-08-17 14:15:00,25.54,25.54,25.53,25.53,14000.0,15.7875,15.7875,15.7813,15.7813,14000.0
2010-08-17 14:20:00,25.53,25.54,25.53,25.53,10700.0,15.7813,15.7875,15.7813,15.7813,10700.0
2010-08-17 14:25:00,25.54,25.54,25.53,25.54,5300.0,15.7875,15.7875,15.7813,15.7875,5300.0
2010-08-17 14:30:00,25.53,25.54,25.53,25.53,7100.0,15.7813,15.7875,15.7813,15.7813,7100.0
2010-08-17 14:35:00,25.54,25.54,25.53,25.53,8400.0,15.7875,15.7875,15.7813,15.7813,8400.0
2010-08-17 14:40:00,25.53,25.54,25.52,25.52,17200.0,15.7813,15.7875,15.7751,15.7751,17200.0
2010-08-17 14:45:00,25.53,25.53,25.5,25.51,26900.0,15.7813,15.7813,15.7628,15.7689,26900.0
2010-08-17 14:50:00,25.5,25.5,25.49,25.5,18600.0,15.7628,15.7628,15.7566,15.7628,18600.0
2010-08-17 14:55:00,25.5,25.5,25.47,25.47,22600.0,15.7628,15.7628,15.7442,15.7442,22600.0
2010-08-17 15:00:00,25.48,25.48,25.47,25.48,12000.0,15.7504,15.7504,15.7442,15.7504,12000.0
2010-08-17 15:05:00,25.47,25.48,25.44,25.45,41300.0,15.7442,15.7504,15.7257,15.7319,41300.0
2010-08-17 15:10:00,25.46,25.46,25.42,25.42,32300.0,15.738,15.738,15.7133,15.7133,32300.0
2010-08-17 15:15:00,25.42,25.43,25.42,25.42,22700.0,15.7133,15.7195,15.7133,15.7133,22700.0
2010-08-17 15:20:00,25.43,25.46,25.42,25.46,39000.0,15.7195,15.738,15.7133,15.738,39000.0
2010-08-17 15:25:00,25.45,25.47,25.45,25.47,32000.0,15.7319,15.7442,15.7319,15.7442,32000.0
2010-08-17 15:30:00,25.46,25.47,25.46,25.47,23500.0,15.738,15.7442,15.738,15.7442,23500.0
2010-08-17 15:35:00,25.46,25.47,25.44,25.45,60000.0,15.738,15.7442,15.7257,15.7319,60000.0
2010-08-17 15:40:00,25.44,25.47,25.44,25.47,62800.0,15.7257,15.7442,15.7257,15.7442,62800.0
2010-08-17 15:45:00,25.46,25.47,25.45,25.46,57500.0,15.738,15.7442,15.7319,15.738,57500.0
2010-08-17 15:50:00,25.46,25.47,25.45,25.46,78200.0,15.738,15.7442,15.7319,15.738,78200.0
2010-08-17 15:55:00,25.47,25.48,25.45,25.47,432600.0,15.7442,15.7504,15.7319,15.7442,432600.0
2010-08-18 09:30:00,25.34,25.44,25.2,25.22,72000.0,15.6639,15.7257,15.5773,15.5897,72000.0
2010-08-18 09:35:00,25.21,25.26,25.2,25.22,51700.0,15.5835,15.6144,15.5773,15.5897,51700.0
2010-08-18 09:40:00,25.21,25.24,25.17,25.19,46000.0,15.5835,15.602,15.5588,15.5711,46000.0
2010-08-18 09:45:00,25.18,25.25,25.17,25.24,21400.0,15.565,15.6082,15.5588,15.602,21400.0
2010-08-18 09:50:00,25.23,25.24,25.21,25.24,18200.0,15.5959,15.602,15.5835,15.602,18200.0
2010-08-18 09:55:00,25.24,25.28,25.23,25.27,11700.0,15.602,15.6268,15.5959,15.6206,11700.0
2010-08-18 10:00:00,25.26,25.37,25.26,25.36,53000.0,15.6144,15.6824,15.6144,15.6762,53000.0
2010-08-18 10:05:00,25.35,25.35,25.32,25.32,32700.0,15.67,15.67,15.6515,15.6515,32700.0
2010-08-18 10:10:00,25.32,25.38,25.32,25.38,21700.0,15.6515,15.6886,15.6515,15.6886,21700.0
2010-08-18 10:15:00,25.38,25.4,25.36,25.36,27500.0,15.6886,15.7009,15.6762,15.6762,27500.0
2010-08-18 10:20:00,25.37,25.37,25.3,25.3,18300.0,15.6824,15.6824,15.6391,15.6391,18300.0
2010-08-18 10:25:00,25.3,25.32,25.27,25.27,18400.0,15.6391,15.6515,15.6206,15.6206,18400.0
2010-08-18 10:30:00,25.28,25.3,25.27,25.3,23100.0,15.6268,15.6391,15.6206,15.6391,23100.0
2010-08-18 10:35:00,25.29,25.34,25.29,25.32,29200.0,15.6329,15.6639,15.6329,15.6515,29200.0
2010-08-18 10:40:00,25.32,25.34,25.32,25.33,18000.0,15.6515,15.6639,15.6515,15.6577,18000.0
2010-08-18 10:45:00,25.33,25.34,25.31,25.31,42000.0,15.6577,15.6639,15.6453,15.6453,42000.0
2010-08-18 10:50:00,25.31,25.31,25.27,25.29,20300.0,15.6453,15.6453,15.6206,15.6329,20300.0
2010-08-18 10:55:00,25.29,25.31,25.28,25.3,11500.0,15.6329,15.6453,15.6268,15.6391,11500.0
2010-08-18 11:00:00,25.31,25.34,25.31,25.33,16800.0,15.6453,15.6639,15.6453,15.6577,16800.0
2010-08-18 11:05:00,25.34,25.37,25.33,25.37,22800.0,15.6639,15.6824,15.6577,15.6824,22800.0
2010-08-18 11:10:00,25.37,25.4,25.36,25.4,17300.0,15.6824,15.7009,15.6762,15.7009,17300.0
2010-08-18 11:15:00,25.4,25.41,25.39,25.39,14700.0,15.7009,15.7071,15.6948,15.6948,14700.0
2010-08-18 11:20:00,25.39,25.4,25.37,25.4,23100.0,15.6948,15.7009,15.6824,15.7009,23100.0
2010-08-18 11:25:00,25.4,25.42,25.36,25.36,20800.0,15.7009,15.7133,15.6762,15.6762,20800.0
2010-08-18 11:30:00,25.36,25.39,25.36,25.37,11100.0,15.6762,15.6948,15.6762,15.6824,11100.0
2010-08-18 11:35:00,25.37,25.39,25.36,25.38,10600.0,15.6824,15.6948,15.6762,15.6886,10600.0
2010-08-18 11:40:00,25.38,25.42,25.38,25.42,10000.0,15.6886,15.7133,15.6886,15.7133,10000.0
2010-08-18 11:45:00,25.41,25.44,25.41,25.43,15200.0,15.7071,15.7257,15.7071,15.7195,15200.0
2010-08-18 11:50:00,25.44,25.47,25.44,25.46,23200.0,15.7257,15.7442,15.7257,15.738,23200.0
2010-08-18 11:55:00,25.46,25.46,25.45,25.46,3900.0,15.738,15.738,15.7319,15.738,3900.0
2010-08-18 12:00:00,25.45,25.46,25.42,25.42,16000.0,15.7319,15.738,15.7133,15.7133,16000.0
2010-08-18 12:05:00,25.41,25.42,25.41,25.41,12100.0,15.7071,15.7133,15.7071,15.7071,12100.0
2010-08-18 12:10:00,25.42,25.42,25.41,25.41,4700.0,15.7133,15.7133,15.7071,15.7071,4700.0
2010-08-18 12:15:00,25.41,25.44,25.41,25.44,10900.0,15.7071,15.7257,15.7071,15.7257,10900.0
2010-08-18 12:20:00,25.43,25.45,25.43,25.43,10300.0,15.7195,15.7319,15.7195,15.7195,10300.0
2010-08-18 12:25:00,25.44,25.45,25.43,25.43,12500.0,15.7257,15.7319,15.7195,15.7195,12500.0
2010-08-18 12:30:00,25.43,25.45,25.43,25.43,9600.0,15.7195,15.7319,15.7195,15.7195,9600.0
2010-08-18 12:35:00,25.43,25.44,25.4,25.44,19900.0,15.7195,15.7257,15.7009,15.7257,19900.0
2010-08-18 12:40:00,25.43,25.47,25.43,25.45,14600.0,15.7195,15.7442,15.7195,15.7319,14600.0
2010-08-18 12:45:00,25.45,25.45,25.43,25.45,13300.0,15.7319,15.7319,15.7195,15.7319,13300.0
2010-08-18 12:50:00,25.46,25.49,25.45,25.49,44200.0,15.738,15.7566,15.7319,15.7566,44200.0
2010-08-18 12:55:00,25.49,25.53,25.48,25.51,21600.0,15.7566,15.7813,15.7504,15.7689,21600.0
2010-08-18 13:00:00,25.52,25.54,25.5,25.53,11800.0,15.7751,15.7875,15.7628,15.7813,11800.0
2010-08-18 13:05:00,25.53,25.59,25.53,25.58,25700.0,15.7813,15.8184,15.7813,15.8122,25700.0
2010-08-18 13:10:00,25.58,25.59,25.55,25.55,21700.0,15.8122,15.8184,15.7937,15.7937,21700.0
2010-08-18 13:15:00,25.54,25.57,25.54,25.57,12300.0,15.7875,15.806,15.7875,15.806,12300.0
2010-08-18 13:20:00,25.56,25.56,25.55,25.56,6500.0,15.7998,15.7998,15.7937,15.7998,6500.0
2010-08-18 13:25:00,25.55,25.56,25.55,25.56,11000.0,15.7937,15.7998,15.7937,15.7998,11000.0
2010-08-18 13:30:00,25.55,25.58,25.55,25.57,32100.0,15.7937,15.8122,15.7937,15.806,32100.0
2010-08-18 13:35:00,25.57,25.57,25.53,25.53,10100.0,15.806,15.806,15.7813,15.7813,10100.0
2010-08-18 13:40:00,25.53,25.55,25.52,25.55,16200.0,15.7813,15.7937,15.7751,15.7937,16200.0
2010-08-18 13:45:00,25.55,25.58,25.55,25.58,31500.0,15.7937,15.8122,15.7937,15.8122,31500.0
2010-08-18 13:50:00,25.58,25.58,25.55,25.55,21000.0,15.8122,15.8122,15.7937,15.7937,21000.0
2010-08-18 13:55:00,25.55,25.56,25.54,25.55,12000.0,15.7937,15.7998,15.7875,15.7937,12000.0
2010-08-18 14:00:00,25.54,25.55,25.51,25.51,26900.0,15.7875,15.7937,15.7689,15.7689,26900.0
2010-08-18 14:05:00,25.52,25.52,25.51,25.52,15600.0,15.7751,15.7751,15.7689,15.7751,15600.0
2010-08-18 14:10:00,25.52,25.55,25.51,25.54,20200.0,15.7751,15.7937,15.7689,15.7875,20200.0
2010-08-18 14:15:00,25.54,25.54,25.52,25.52,8100.0,15.7875,15.7875,15.7751,15.7751,8100.0
2010-08-18 14:20:00,25.52,25.54,25.52,25.53,12200.0,15.7751,15.7875,15.7751,15.7813,12200.0
2010-08-18 14:25:00,25.53,25.56,25.53,25.56,18200.0,15.7813,15.7998,15.7813,15.7998,18200.0
2010-08-18 14:30:00,25.56,25.56,25.52,25.53,20100.0,15.7998,15.7998,15.7751,15.7813,20100.0
2010-08-18 14:35:00,25.53,25.55,25.52,25.55,12000.0,15.7813,15.7937,15.7751,15.7937,12000.0
2010-08-18 14:40:00,25.54,25.56,25.54,25.54,24400.0,15.7875,15.7998,15.7875,15.7875,24400.0
2010-08-18 14:45:00,25.54,25.56,25.53,25.56,42800.0,15.7875,15.7998,15.7813,15.7998,42800.0
2010-08-18 14:50:00,25.55,25.56,25.54,25.54,9800.0,15.7937,15.7998,15.7875,15.7875,9800.0
2010-08-18 14:55:00,25.54,25.54,25.52,25.52,10000.0,15.7875,15.7875,15.7751,15.7751,10000.0
2010-08-18 15:00:00,25.53,25.55,25.53,25.53,15100.0,15.7813,15.7937,15.7813,15.7813,15100.0
2010-08-18 15:05:00,25.54,25.54,25.49,25.49,22400.0,15.7875,15.7875,15.7566,15.7566,22400.0
2010-08-18 15:10:00,25.5,25.51,25.48,25.49,28400.0,15.7628,15.7689,15.7504,15.7566,28400.0
2010-08-18 15:15:00,25.49,25.51,25.49,25.5,22100.0,15.7566,15.7689,15.7566,15.7628,22100.0
2010-08-18 15:20:00,25.5,25.5,25.47,25.47,18800.0,15.7628,15.7628,15.7442,15.7442,18800.0
2010-08-18 15:25:00,25.47,25.48,25.47,25.48,13200.0,15.7442,15.7504,15.7442,15.7504,13200.0
2010-08-18 15:30:00,25.47,25.5,25.47,25.5,38200.0,15.7442,15.7628,15.7442,15.7628,38200.0
2010-08-18 15:35:00,25.5,25.51,25.47,25.48,52300.0,15.7628,15.7689,15.7442,15.7504,52300.0
2010-08-18 15:40:00,25.48,25.5,25.46,25.49,74800.0,15.7504,15.7628,15.738,15.7566,74800.0
2010-08-18 15:45:00,25.49,25.51,25.48,25.5,28100.0,15.7566,15.7689,15.7504,15.7628,28100.0
2010-08-18 15:50:00,25.49,25.5,25.47,25.47,64700.0,15.7566,15.7628,15.7442,15.7442,64700.0
2010-08-18 15:55:00,25.47,25.5,25.47,25.49,300200.0,15.7442,15.7628,15.7442,15.7566,300200.0
2010-08-19 09:30:00,25.4,25.43,25.27,25.29,56000.0,15.7009,15.7195,15.6206,15.6329,56000.0
2010-08-19 09:35:00,25.3,25.35,25.3,25.3,26700.0,15.6391,15.67,15.6391,15.6391,26700.0
2010-08-19 09:40:00,25.3,25.33,25.28,25.31,14700.0,15.6391,15.6577,15.6268,15.6453,14700.0
2010-08-19 09:45:00,25.31,25.31,25.25,25.27,28800.0,15.6453,15.6453,15.6082,15.6206,28800.0
2010-08-19 09:50:00,25.26,25.26,25.19,25.21,27300.0,15.6144,15.6144,15.5711,15.5835,27300.0
2010-08-19 09:55:00,25.2,25.26,25.2,25.24,23400.0,15.5773,15.6144,15.5773,15.602,23400.0
2010-08-19 10:00:00,25.24,25.24,25.06,25.06,94600.0,15.602,15.602,15.4908,15.4908,94600.0
2010-08-19 10:05:00,25.07,25.11,25.06,25.1,42600.0,15.497,15.5217,15.4908,15.5155,42600.0
2010-08-19 10:10:00,25.09,25.11,25.06,25.09,29700.0,15.5093,15.5217,15.4908,15.5093,29700.0
2010-08-19 10:15:00,25.09,25.14,25.06,25.14,22000.0,15.5093,15.5402,15.4908,15.5402,22000.0
2010-08-19 10:20:00,25.14,25.14,25.1,25.11,19900.0,15.5402,15.5402,15.5155,15.5217,19900.0
2010-08-19 10:25:00,25.1,25.11,25.06,25.08,25600.0,15.5155,15.5217,15.4908,15.5031,25600.0
2010-08-19 10:30:00,25.09,25.1,25.04,25.09,32300.0,15.5093,15.5155,15.4784,15.5093,32300.0
2010-08-19 10:35:00,25.09,25.1,25.03,25.03,32600.0,15.5093,15.5155,15.4722,15.4722,32600.0
2010-08-19 10:40:00,25.04,25.05,25.0,25.0,50200.0,15.4784,15.4846,15.4537,15.4537,50200.0
2010-08-19 10:45:00,25.01,25.02,25.0,25.02,26400.0,15.4599,15.4661,15.4537,15.4661,26400.0
2010-08-19 10:50:00,25.01,25.02,24.98,25.0,41600.0,15.4599,15.4661,15.4413,15.4537,41600.0
2010-08-19 10:55:00,25.0,25.05,25.0,25.03,14500.0,15.4537,15.4846,15.4537,15.4722,14500.0
2010-08-19 11:00:00,25.03,25.04,24.97,24.97,34300.0,15.4722,15.4784,15.4351,15.4351,34300.0
2010-08-19 11:05:00,24.98,25.02,24.98,25.02,34300.0,15.4413,15.4661,15.4413,15.4661,34300.0
2010-08-19 11:10:00,25.03,25.07,25.03,25.05,40700.0,15.4722,15.497,15.4722,15.4846,40700.0
2010-08-19 11:15:00,25.05,25.08,25.05,25.08,12700.0,15.4846,15.5031,15.4846,15.5031,12700.0
2010-08-19 11:20:00,25.08,25.13,25.08,25.13,30700.0,15.5031,15.534,15.5031,15.534,30700.0
2010-08-19 11:25:00,25.13,25.15,25.12,25.15,8700.0,15.534,15.5464,15.5279,15.5464,8700.0
2010-08-19 11:30:00,25.15,25.15,25.09,25.09,34600.0,15.5464,15.5464,15.5093,15.5093,34600.0
2010-08-19 11:35:00,25.09,25.09,25.02,25.04,31300.0,15.5093,15.5093,15.4661,15.4784,31300.0
2010-08-19 11:40:00,25.05,25.05,24.99,24.99,22000.0,15.4846,15.4846,15.4475,15.4475,22000.0
2010-08-19 11:45:00,24.99,25.0,24.97,24.98,18600.0,15.4475,15.4537,15.4351,15.4413,18600.0
2010-08-19 11:50:00,24.98,24.98,24.94,24.95,31400.0,15.4413,15.4413,15.4166,15.4228,31400.0
2010-08-19 11:55:00,24.96,25.0,24.96,25.0,49800.0,15.429,15.4537,15.429,15.4537,49800.0
2010-08-19 12:00:00,25.0,25.01,25.0,25.01,27700.0,15.4537,15.4599,15.4537,15.4599,27700.0
2010-08-19 12:05:00,25.01,25.04,25.0,25.04,22000.0,15.4599,15.4784,15.4537,15.4784,22000.0
2010-08-19 12:10:00,25.04,25.04,25.02,25.02,34900.0,15.4784,15.4784,15.4661,15.4661,34900.0
2010-08-19 12:15:00,25.02,25.07,25.01,25.07,34800.0,15.4661,15.497,15.4599,15.497,34800.0
2010-08-19 12:20:00,25.07,25.09,25.07,25.09,22900.0,15.497,15.5093,15.497,15.5093,22900.0
2010-08-19 12:25:00,25.09,25.11,25.07,25.09,70300.0,15.5093,15.5217,15.497,15.5093,70300.0
2010-08-19 12:30:00,25.09,25.09,25.07,25.09,16400.0,15.5093,15.5093,15.497,15.5093,16400.0
2010-08-19 12:35:00,25.09,25.12,25.08,25.11,31500.0,15.5093,15.5279,15.5031,15.5217,31500.0
2010-08-19 12:40:00,25.11,25.12,25.1,25.12,27600.0,15.5217,15.5279,15.5155,15.5279,27600.0
2010-08-19 12:45:00,25.12,25.14,25.12,25.14,16400.0,15.5279,15.5402,15.5279,15.5402,16400.0
2010-08-19 12:50:00,25.13,25.14,25.11,25.11,29100.0,15.534,15.5402,15.5217,15.5217,29100.0
2010-08-19 12:55:00,25.12,25.13,25.11,25.13,15100.0,15.5279,15.534,15.5217,15.534,15100.0
2010-08-19 13:00:00,25.13,25.18,25.13,25.17,28100.0,15.534,15.565,15.534,15.5588,28100.0
2010-08-19 13:05:00,25.17,25.17,25.14,25.15,32800.0,15.5588,15.5588,15.5402,15.5464,32800.0
2010-08-19 13:10:00,25.16,25.17,25.15,25.16,17300.0,15.5526,15.5588,15.5464,15.5526,17300.0
2010-08-19 13:15:00,25.16,25.19,25.16,25.18,55000.0,15.5526,15.5711,15.5526,15.565,55000.0
2010-08-19 13:20:00,25.18,25.19,25.17,25.17,8300.0,15.565,15.5711,15.5588,15.5588,8300.0
2010-08-19 13:25:00,25.17,25.19,25.17,25.18,29900.0,15.5588,15.5711,15.5588,15.565,29900.0
2010-08-19 13:30:00,25.18,25.2,25.18,25.19,43400.0,15.565,15.5773,15.565,15.5711,43400.0
2010-08-19 13:35:00,25.19,25.22,25.19,25.22,12200.0,15.5711,15.5897,15.5711,15.5897,12200.0
2010-08-19 13:40:00,25.21,25.22,25.2,25.21,18000.0,15.5835,15.5897,15.5773,15.5835,18000.0
2010-08-19 13:45:00,25.21,25.24,25.21,25.24,37100.0,15.5835,15.602,15.5835,15.602,37100.0
2010-08-19 13:50:00,25.23,25.24,25.22,25.22,11700.0,15.5959,15.602,15.5897,15.5897,11700.0
2010-08-19 13:55:00,25.22,25.23,25.21,25.22,20600.0,15.5897,15.5959,15.5835,15.5897,20600.0
2010-08-19 14:00:00,25.21,25.22,25.19,25.2,57200.0,15.5835,15.5897,15.5711,15.5773,57200.0
2010-08-19 14:05:00,25.19,25.19,25.16,25.19,22400.0,15.5711,15.5711,15.5526,15.5711,22400.0
2010-08-19 14:10:00,25.18,25.2,25.18,25.2,12300.0,15.565,15.5773,15.565,15.5773,12300.0
2010-08-19 14:15:00,25.19,25.2,25.17,25.17,12900.0,15.5711,15.5773,15.5588,15.5588,12900.0
2010-08-19 14:20:00,25.17,25.2,25.17,25.2,27200.0,15.5588,15.5773,15.5588,15.5773,27200.0
2010-08-19 14:25:00,25.19,25.2,25.19,25.2,11100.0,15.5711,15.5773,15.5711,15.5773,11100.0
2010-08-19 14:30:00,25.19,25.21,25.19,25.2,14300.0,15.5711,15.5835,15.5711,15.5773,14300.0
2010-08-19 14:35:00,25.2,25.21,25.17,25.17,27900.0,15.5773,15.5835,15.5588,15.5588,27900.0
2010-08-19 14:40:00,25.17,25.17,25.14,25.15,23700.0,15.5588,15.5588,15.5402,15.5464,23700.0
2010-08-19 14:45:00,25.15,25.17,25.15,25.17,25400.0,15.5464,15.5588,15.5464,15.5588,25400.0
2010-08-19 14:50:00,25.17,25.2,25.17,25.19,64400.0,15.5588,15.5773,15.5588,15.5711,64400.0
2010-08-19 14:55:00,25.19,25.2,25.19,25.19,23400.0,15.5711,15.5773,15.5711,15.5711,23400.0
2010-08-19 15:00:00,25.19,25.19,25.17,25.17,60800.0,15.5711,15.5711,15.5588,15.5588,60800.0
2010-08-19 15:05:00,25.17,25.21,25.17,25.2,28100.0,15.5588,15.5835,15.5588,15.5773,28100.0
2010-08-19 15:10:00,25.2,25.25,25.19,25.25,33600.0,15.5773,15.6082,15.5711,15.6082,33600.0
2010-08-19 15:15:00,25.25,25.31,25.25,25.29,52400.0,15.6082,15.6453,15.6082,15.6329,52400.0
2010-08-19 15:20:00,25.29,25.3,25.27,25.3,39000.0,15.6329,15.6391,15.6206,15.6391,39000.0
2010-08-19 15:25:00,25.3,25.3,25.27,25.27,33700.0,15.6391,15.6391,15.6206,15.6206,33700.0
2010-08-19 15:30:00,25.27,25.29,25.26,25.27,50300.0,15.6206,15.6329,15.6144,15.6206,50300.0
2010-08-19 15:35:00,25.27,25.28,25.23,25.24,43400.0,15.6206,15.6268,15.5959,15.602,43400.0
2010-08-19 15:40:00,25.24,25.25,25.22,25.22,44400.0,15.602,15.6082,15.5897,15.5897,44400.0
2010-08-19 15:45:00,25.23,25.23,25.2,25.21,54200.0,15.5959,15.5959,15.5773,15.5835,54200.0
2010-08-19 15:50:00,25.2,25.25,25.2,25.25,99600.0,15.5773,15.6082,15.5773,15.6082,99600.0
2010-08-19 15:55:00,25.24,25.27,25.24,25.26,234600.0,15.602,15.6206,15.602,15.6144,234600.0
2010-08-20 09:30:00,25.16,25.23,25.1,25.17,392100.0,15.5526,15.5959,15.5155,15.5588,392100.0
2010-08-20 09:35:00,25.17,25.21,25.08,25.09,38600.0,15.5588,15.5835,15.5031,15.5093,38600.0
2010-08-20 09:40:00,25.09,25.13,25.05,25.08,32500.0,15.5093,15.534,15.4846,15.5031,32500.0
2010-08-20 09:45:00,25.09,25.11,25.06,25.08,42100.0,15.5093,15.5217,15.4908,15.5031,42100.0
2010-08-20 09:50:00,25.09,25.15,25.08,25.15,26100.0,15.5093,15.5464,15.5031,15.5464,26100.0
2010-08-20 09:55:00,25.15,25.18,25.15,25.18,35400.0,15.5464,15.565,15.5464,15.565,35400.0
2010-08-20 10:00:00,25.18,25.23,25.17,25.23,25200.0,15.565,15.5959,15.5588,15.5959,25200.0
2010-08-20 10:05:00,25.23,25.24,25.11,25.11,59900.0,15.5959,15.602,15.5217,15.5217,59900.0
2010-08-20 10:10:00,25.12,25.12,25.06,25.09,89800.0,15.5279,15.5279,15.4908,15.5093,89800.0
2010-08-20 10:15:00,25.09,25.14,25.09,25.12,40200.0,15.5093,15.5402,15.5093,15.5279,40200.0
2010-08-20 10:20:00,25.13,25.15,25.11,25.14,28900.0,15.534,15.5464,15.5217,15.5402,28900.0
2010-08-20 10:25:00,25.14,25.17,25.1,25.1,38100.0,15.5402,15.5588,15.5155,15.5155,38100.0
2010-08-20 10:30:00,25.11,25.16,25.11,25.15,44300.0,15.5217,15.5526,15.5217,15.5464,44300.0
2010-08-20 10:35:00,25.16,25.19,25.15,25.18,35000.0,15.5526,15.5711,15.5464,15.565,35000.0
2010-08-20 10:40:00,25.18,25.22,25.18,25.22,33000.0,15.565,15.5897,15.565,15.5897,33000.0
2010-08-20 10:45:00,25.21,25.22,25.16,25.16,35200.0,15.5835,15.5897,15.5526,15.5526,35200.0
2010-08-20 10:50:00,25.16,25.18,25.15,25.16,21700.0,15.5526,15.565,15.5464,15.5526,21700.0
2010-08-20 10:55:00,25.15,25.19,25.15,25.19,22000.0,15.5464,15.5711,15.5464,15.5711,22000.0
2010-08-20 11:00:00,25.2,25.2,25.19,25.2,13100.0,15.5773,15.5773,15.5711,15.5773,13100.0
2010-08-20 11:05:00,25.2,25.25,25.17,25.25,47400.0,15.5773,15.6082,15.5588,15.6082,47400.0
2010-08-20 11:10:00,25.24,25.25,25.22,25.23,22800.0,15.602,15.6082,15.5897,15.5959,22800.0
2010-08-20 11:15:00,25.23,25.25,25.22,25.25,26600.0,15.5959,15.6082,15.5897,15.6082,26600.0
2010-08-20 11:20:00,25.25,25.25,25.23,25.23,22300.0,15.6082,15.6082,15.5959,15.5959,22300.0
2010-08-20 11:25:00,25.23,25.24,25.2,25.24,41500.0,15.5959,15.602,15.5773,15.602,41500.0
2010-08-20 11:30:00,25.24,25.24,25.21,25.23,24100.0,15.602,15.602,15.5835,15.5959,24100.0
2010-08-20 11:35:00,25.23,25.23,25.2,25.21,45900.0,15.5959,15.5959,15.5773,15.5835,45900.0
2010-08-20 11:40:00,25.21,25.26,25.2,25.25,27800.0,15.5835,15.6144,15.5773,15.6082,27800.0
2010-08-20 11:45:00,25.25,25.26,25.25,25.26,19000.0,15.6082,15.6144,15.6082,15.6144,19000.0
2010-08-20 11:50:00,25.25,25.25,25.19,25.19,41800.0,15.6082,15.6082,15.5711,15.5711,41800.0
2010-08-20 11:55:00,25.19,25.2,25.17,25.17,25000.0,15.5711,15.5773,15.5588,15.5588,25000.0
2010-08-20 12:00:00,25.17,25.19,25.17,25.19,9100.0,15.5588,15.5711,15.5588,15.5711,9100.0
2010-08-20 12:05:00,25.19,25.2,25.18,25.2,16900.0,15.5711,15.5773,15.565,15.5773,16900.0
2010-08-20 12:10:00,25.2,25.2,25.19,25.19,8200.0,15.5773,15.5773,15.5711,15.5711,8200.0
2010-08-20 12:15:00,25.19,25.2,25.19,25.2,20600.0,15.5711,15.5773,15.5711,15.5773,20600.0
2010-08-20 12:20:00,25.2,25.26,25.19,25.26,16800.0,15.5773,15.6144,15.5711,15.6144,16800.0
2010-08-20 12:25:00,25.26,25.26,25.25,25.26,17400.0,15.6144,15.6144,15.6082,15.6144,17400.0
2010-08-20 12:30:00,25.26,25.29,25.25,25.29,29800.0,15.6144,15.6329,15.6082,15.6329,29800.0
2010-08-20 12:35:00,25.29,25.31,25.28,25.31,23200.0,15.6329,15.6453,15.6268,15.6453,23200.0
2010-08-20 12:40:00,25.31,25.31,25.3,25.31,14200.0,15.6453,15.6453,15.6391,15.6453,14200.0
2010-08-20 12:45:00,25.3,25.31,25.3,25.31,15300.0,15.6391,15.6453,15.6391,15.6453,15300.0
2010-08-20 12:50:00,25.31,25.34,25.3,25.34,19600.0,15.6453,15.6639,15.6391,15.6639,19600.0
2010-08-20 12:55:00,25.34,25.36,25.33,25.36,18300.0,15.6639,15.6762,15.6577,15.6762,18300.0
2010-08-20 13:00:00,25.36,25.38,25.35,25.37,39700.0,15.6762,15.6886,15.67,15.6824,39700.0
2010-08-20 13:05:00,25.37,25.38,25.36,25.38,19000.0,15.6824,15.6886,15.6762,15.6886,19000.0
2010-08-20 13:10:00,25.38,25.38,25.34,25.35,67300.0,15.6886,15.6886,15.6639,15.67,67300.0
2010-08-20 13:15:00,25.34,25.35,25.34,25.34,7300.0,15.6639,15.67,15.6639,15.6639,7300.0
2010-08-20 13:20:00,25.34,25.34,25.33,25.33,9300.0,15.6639,15.6639,15.6577,15.6577,9300.0
2010-08-20 13:25:00,25.33,25.34,25.33,25.33,11300.0,15.6577,15.6639,15.6577,15.6577,11300.0
2010-08-20 13:30:00,25.34,25.34,25.3,25.3,28500.0,15.6639,15.6639,15.6391,15.6391,28500.0
2010-08-20 13:35:00,25.3,25.3,25.27,25.27,18600.0,15.6391,15.6391,15.6206,15.6206,18600.0
2010-08-20 13:40:00,25.27,25.28,25.24,25.24,71100.0,15.6206,15.6268,15.602,15.602,71100.0
2010-08-20 13:45:00,25.25,25.26,25.24,25.26,38400.0,15.6082,15.6144,15.602,15.6144,38400.0
2010-08-20 13:50:00,25.26,25.29,25.25,25.29,22700.0,15.6144,15.6329,15.6082,15.6329,22700.0
2010-08-20 13:55:00,25.29,25.29,25.27,25.27,8600.0,15.6329,15.6329,15.6206,15.6206,8600.0
2010-08-20 14:00:00,25.28,25.28,25.27,25.28,8100.0,15.6268,15.6268,15.6206,15.6268,8100.0
2010-08-20 14:05:00,25.27,25.3,25.27,25.3,19100.0,15.6206,15.6391,15.6206,15.6391,19100.0
2010-08-20 14:10:00,25.3,25.32,25.29,25.32,11600.0,15.6391,15.6515,15.6329,15.6515,11600.0
2010-08-20 14:15:00,25.32,25.33,25.31,25.32,20600.0,15.6515,15.6577,15.6453,15.6515,20600.0
2010-08-20 14:20:00,25.32,25.32,25.31,25.31,15800.0,15.6515,15.6515,15.6453,15.6453,15800.0
2010-08-20 14:25:00,25.31,25.32,25.3,25.3,24100.0,15.6453,15.6515,15.6391,15.6391,24100.0
2010-08-20 14:30:00,25.3,25.34,25.3,25.34,29800.0,15.6391,15.6639,15.6391,15.6639,29800.0
2010-08-20 14:35:00,25.34,25.35,25.33,25.34,26100.0,15.6639,15.67,15.6577,15.6639,26100.0
2010-08-20 14:40:00,25.33,25.34,25.31,25.33,21000.0,15.6577,15.6639,15.6453,15.6577,21000.0
2010-08-20 14:45:00,25.33,25.35,25.33,25.33,45300.0,15.6577,15.67,15.6577,15.6577,45300.0
2010-08-20 14:50:00,25.34,25.4,25.33,25.4,30000.0,15.6639,15.7009,15.6577,15.7009,30000.0
2010-08-20 14:55:00,25.39,25.4,25.35,25.37,23800.0,15.6948,15.7009,15.67,15.6824,23800.0
2010-08-20 15:00:00,25.36,25.37,25.35,25.35,12300.0,15.6762,15.6824,15.67,15.67,12300.0
2010-08-20 15:05:00,25.35,25.36,25.35,25.35,14300.0,15.67,15.6762,15.67,15.67,14300.0
2010-08-20 15:10:00,25.36,25.37,25.35,25.37,32500.0,15.6762,15.6824,15.67,15.6824,32500.0
2010-08-20 15:15:00,25.38,25.38,25.33,25.33,55300.0,15.6886,15.6886,15.6577,15.6577,55300.0
2010-08-20 15:20:00,25.33,25.34,25.3,25.32,47100.0,15.6577,15.6639,15.6391,15.6515,47100.0
2010-08-20 15:25:00,25.32,25.34,25.31,25.34,41700.0,15.6515,15.6639,15.6453,15.6639,41700.0
2010-08-20 15:30:00,25.35,25.4,25.34,25.4,40400.0,15.67,15.7009,15.6639,15.7009,40400.0
2010-08-20 15:35:00,25.4,25.41,25.39,25.4,48800.0,15.7009,15.7071,15.6948,15.7009,48800.0
2010-08-20 15:40:00,25.4,25.44,25.39,25.42,78700.0,15.7009,15.7257,15.6948,15.7133,78700.0
2010-08-20 15:45:00,25.41,25.42,25.39,25.39,52700.0,15.7071,15.7133,15.6948,15.6948,52700.0
2010-08-20 15:50:00,25.4,25.42,25.4,25.41,128300.0,15.7009,15.7133,15.7009,15.7071,128300.0
2010-08-20 15:55:00,25.41,25.41,25.36,25.37,126700.0,15.7071,15.7071,15.6762,15.6824,126700.0
2010-08-23 09:30:00,25.53,25.62,25.45,25.61,42400.0,15.7813,15.8369,15.7319,15.8308,42400.0
2010-08-23 09:35:00,25.63,25.69,25.6,25.63,34700.0,15.8431,15.8802,15.8246,15.8431,34700.0
2010-08-23 09:40:00,25.64,25.65,25.57,25.61,21700.0,15.8493,15.8555,15.806,15.8308,21700.0
2010-08-23 09:45:00,25.61,25.65,25.6,25.65,20700.0,15.8308,15.8555,15.8246,15.8555,20700.0
2010-08-23 09:50:00,25.65,25.68,25.6,25.6,29100.0,15.8555,15.874,15.8246,15.8246,29100.0
2010-08-23 09:55:00,25.6,25.6,25.55,25.55,5400.0,15.8246,15.8246,15.7937,15.7937,5400.0
2010-08-23 10:00:00,25.55,25.55,25.5,25.5,15800.0,15.7937,15.7937,15.7628,15.7628,15800.0
2010-08-23 10:05:00,25.5,25.51,25.45,25.46,19100.0,15.7628,15.7689,15.7319,15.738,19100.0
2010-08-23 10:10:00,25.46,25.5,25.44,25.46,65000.0,15.738,15.7628,15.7257,15.738,65000.0
2010-08-23 10:15:00,25.46,25.5,25.45,25.49,40200.0,15.738,15.7628,15.7319,15.7566,40200.0
2010-08-23 10:20:00,25.49,25.5,25.42,25.45,24200.0,15.7566,15.7628,15.7133,15.7319,24200.0
2010-08-23 10:25:00,25.46,25.46,25.43,25.43,28900.0,15.738,15.738,15.7195,15.7195,28900.0
2010-08-23 10:30:00,25.43,25.5,25.43,25.5,33800.0,15.7195,15.7628,15.7195,15.7628,33800.0
2010-08-23 10:35:00,25.5,25.5,25.45,25.49,35200.0,15.7628,15.7628,15.7319,15.7566,35200.0
2010-08-23 10:40:00,25.48,25.49,25.43,25.43,61100.0,15.7504,15.7566,15.7195,15.7195,61100.0
2010-08-23 10:45:00,25.43,25.43,25.37,25.38,34700.0,15.7195,15.7195,15.6824,15.6886,34700.0
2010-08-23 10:50:00,25.37,25.38,25.32,25.33,19700.0,15.6824,15.6886,15.6515,15.6577,19700.0
2010-08-23 10:55:00,25.33,25.38,25.33,25.37,25400.0,15.6577,15.6886,15.6577,15.6824,25400.0
2010-08-23 11:00:00,25.38,25.39,25.34,25.35,30000.0,15.6886,15.6948,15.6639,15.67,30000.0
2010-08-23 11:05:00,25.34,25.36,25.32,25.36,33700.0,15.6639,15.6762,15.6515,15.6762,33700.0
2010-08-23 11:10:00,25.35,25.39,25.34,25.39,23000.0,15.67,15.6948,15.6639,15.6948,23000.0
2010-08-23 11:15:00,25.38,25.38,25.34,25.38,24100.0,15.6886,15.6886,15.6639,15.6886,24100.0
2010-08-23 11:20:00,25.38,25.38,25.32,25.33,37000.0,15.6886,15.6886,15.6515,15.6577,37000.0
2010-08-23 11:25:00,25.34,25.34,25.31,25.32,17700.0,15.6639,15.6639,15.6453,15.6515,17700.0
2010-08-23 11:30:00,25.32,25.37,25.31,25.35,38300.0,15.6515,15.6824,15.6453,15.67,38300.0
2010-08-23 11:35:00,25.36,25.37,25.34,25.35,15800.0,15.6762,15.6824,15.6639,15.67,15800.0
2010-08-23 11:40:00,25.35,25.37,25.34,25.37,16300.0,15.67,15.6824,15.6639,15.6824,16300.0
2010-08-23 11:45:00,25.38,25.39,25.36,25.36,11500.0,15.6886,15.6948,15.6762,15.6762,11500.0
2010-08-23 11:50:00,25.37,25.37,25.33,25.33,14800.0,15.6824,15.6824,15.6577,15.6577,14800.0
2010-08-23 11:55:00,25.34,25.36,25.33,25.36,28000.0,15.6639,15.6762,15.6577,15.6762,28000.0
2010-08-23 12:00:00,25.35,25.38,25.35,25.37,15600.0,15.67,15.6886,15.67,15.6824,15600.0
2010-08-23 12:05:00,25.38,25.39,25.37,25.39,12800.0,15.6886,15.6948,15.6824,15.6948,12800.0
2010-08-23 12:10:00,25.39,25.41,25.37,25.41,13300.0,15.6948,15.7071,15.6824,15.7071,13300.0
2010-08-23 12:15:00,25.4,25.41,25.35,25.35,28100.0,15.7009,15.7071,15.67,15.67,28100.0
2010-08-23 12:20:00,25.36,25.37,25.34,25.34,34400.0,15.6762,15.6824,15.6639,15.6639,34400.0
2010-08-23 12:25:00,25.34,25.34,25.32,25.32,16100.0,15.6639,15.6639,15.6515,15.6515,16100.0
2010-08-23 12:30:00,25.33,25.35,25.32,25.35,18900.0,15.6577,15.67,15.6515,15.67,18900.0
2010-08-23 12:35:00,25.34,25.35,25.32,25.32,13800.0,15.6639,15.67,15.6515,15.6515,13800.0
2010-08-23 12:40:00,25.33,25.33,25.31,25.32,17200.0,15.6577,15.6577,15.6453,15.6515,17200.0
2010-08-23 12:45:00,25.32,25.33,25.31,25.32,20400.0,15.6515,15.6577,15.6453,15.6515,20400.0
2010-08-23 12:50:00,25.32,25.35,25.32,25.35,7400.0,15.6515,15.67,15.6515,15.67,7400.0
2010-08-23 12:55:00,25.35,25.35,25.34,25.34,10000.0,15.67,15.67,15.6639,15.6639,10000.0
2010-08-23 13:00:00,25.34,25.34,25.31,25.32,15700.0,15.6639,15.6639,15.6453,15.6515,15700.0
2010-08-23 13:05:00,25.32,25.33,25.31,25.32,24900.0,15.6515,15.6577,15.6453,15.6515,24900.0
2010-08-23 13:10:00,25.33,25.33,25.31,25.33,22300.0,15.6577,15.6577,15.6453,15.6577,22300.0
2010-08-23 13:15:00,25.33,25.36,25.33,25.36,11400.0,15.6577,15.6762,15.6577,15.6762,11400.0
2010-08-23 13:20:00,25.37,25.39,25.37,25.38,15500.0,15.6824,15.6948,15.6824,15.6886,15500.0
2010-08-23 13:25:00,25.39,25.39,25.38,25.38,5500.0,15.6948,15.6948,15.6886,15.6886,5500.0
2010-08-23 13:30:00,25.38,25.4,25.38,25.4,16400.0,15.6886,15.7009,15.6886,15.7009,16400.0
2010-08-23 13:35:00,25.39,25.4,25.36,25.39,55700.0,15.6948,15.7009,15.6762,15.6948,55700.0
2010-08-23 13:40:00,25.39,25.4,25.37,25.37,28000.0,15.6948,15.7009,15.6824,15.6824,28000.0
2010-08-23 13:45:00,25.38,25.42,25.37,25.41,60500.0,15.6886,15.7133,15.6824,15.7071,60500.0
2010-08-23 13:50:00,25.41,25.42,25.41,25.41,33000.0,15.7071,15.7133,15.7071,15.7071,33000.0
2010-08-23 13:55:00,25.41,25.44,25.4,25.43,30400.0,15.7071,15.7257,15.7009,15.7195,30400.0
2010-08-23 14:00:00,25.43,25.44,25.42,25.43,18200.0,15.7195,15.7257,15.7133,15.7195,18200.0
2010-08-23 14:05:00,25.42,25.51,25.42,25.5,38400.0,15.7133,15.7689,15.7133,15.7628,38400.0
2010-08-23 14:10:00,25.49,25.5,25.48,25.48,5500.0,15.7566,15.7628,15.7504,15.7504,5500.0
2010-08-23 14:15:00,25.49,25.5,25.46,25.46,62900.0,15.7566,15.7628,15.738,15.738,62900.0
2010-08-23 14:20:00,25.46,25.47,25.45,25.46,23200.0,15.738,15.7442,15.7319,15.738,23200.0
2010-08-23 14:25:00,25.46,25.49,25.45,25.46,25500.0,15.738,15.7566,15.7319,15.738,25500.0
2010-08-23 14:30:00,25.45,25.5,25.45,25.48,23400.0,15.7319,15.7628,15.7319,15.7504,23400.0
2010-08-23 14:35:00,25.48,25.5,25.48,25.49,21600.0,15.7504,15.7628,15.7504,15.7566,21600.0
2010-08-23 14:40:00,25.48,25.49,25.44,25.44,15700.0,15.7504,15.7566,15.7257,15.7257,15700.0
2010-08-23 14:45:00,25.45,25.46,25.42,25.44,61200.0,15.7319,15.738,15.7133,15.7257,61200.0
2010-08-23 14:50:00,25.44,25.44,25.43,25.43,68300.0,15.7257,15.7257,15.7195,15.7195,68300.0
2010-08-23 14:55:00,25.43,25.44,25.42,25.43,36100.0,15.7195,15.7257,15.7133,15.7195,36100.0
2010-08-23 15:00:00,25.44,25.46,25.44,25.46,48800.0,15.7257,15.738,15.7257,15.738,48800.0
2010-08-23 15:05:00,25.46,25.48,25.45,25.47,40700.0,15.738,15.7504,15.7319,15.7442,40700.0
2010-08-23 15:10:00,25.46,25.47,25.45,25.45,8100.0,15.738,15.7442,15.7319,15.7319,8100.0
2010-08-23 15:15:00,25.45,25.5,25.45,25.49,61900.0,15.7319,15.7628,15.7319,15.7566,61900.0
2010-08-23 15:20:00,25.49,25.49,25.46,25.46,35200.0,15.7566,15.7566,15.738,15.738,35200.0
2010-08-23 15:25:00,25.46,25.46,25.43,25.43,68700.0,15.738,15.738,15.7195,15.7195,68700.0
2010-08-23 15:30:00,25.43,25.45,25.43,25.44,57400.0,15.7195,15.7319,15.7195,15.7257,57400.0
2010-08-23 15:35:00,25.43,25.44,25.38,25.39,33600.0,15.7195,15.7257,15.6886,15.6948,33600.0
2010-08-23 15:40:00,25.38,25.39,25.37,25.37,23900.0,15.6886,15.6948,15.6824,15.6824,23900.0
2010-08-23 15:45:00,25.37,25.39,25.35,25.38,54800.0,15.6824,15.6948,15.67,15.6886,54800.0
2010-08-23 15:50:00,25.38,25.39,25.37,25.38,71900.0,15.6886,15.6948,15.6824,15.6886,71900.0
2010-08-23 15:55:00,25.38,25.39,25.37,25.39,187800.0,15.6886,15.6948,15.6824,15.6948,187800.0
2010-08-24 09:30:00,25.21,25.3,25.13,25.16,88700.0,15.5835,15.6391,15.534,15.5526,88700.0
2010-08-24 09:35:00,25.17,25.27,25.14,25.2,40400.0,15.5588,15.6206,15.5402,15.5773,40400.0
2010-08-24 09:40:00,25.2,25.31,25.15,25.25,36400.0,15.5773,15.6453,15.5464,15.6082,36400.0
2010-08-24 09:45:00,25.25,25.27,25.17,25.18,22100.0,15.6082,15.6206,15.5588,15.565,22100.0
2010-08-24 09:50:00,25.17,25.17,25.1,25.1,19400.0,15.5588,15.5588,15.5155,15.5155,19400.0
2010-08-24 09:55:00,25.11,25.17,25.11,25.14,28300.0,15.5217,15.5588,15.5217,15.5402,28300.0
2010-08-24 10:00:00,25.14,25.14,25.0,25.11,66400.0,15.5402,15.5402,15.4537,15.5217,66400.0
2010-08-24 10:05:00,25.1,25.11,25.05,25.06,25800.0,15.5155,15.5217,15.4846,15.4908,25800.0
2010-08-24 10:10:00,25.06,25.1,25.04,25.07,15800.0,15.4908,15.5155,15.4784,15.497,15800.0
2010-08-24 10:15:00,25.07,25.14,25.07,25.1,32200.0,15.497,15.5402,15.497,15.5155,32200.0
2010-08-24 10:20:00,25.1,25.17,25.1,25.1,41400.0,15.5155,15.5588,15.5155,15.5155,41400.0
2010-08-24 10:25:00,25.1,25.11,25.06,25.09,21200.0,15.5155,15.5217,15.4908,15.5093,21200.0
2010-08-24 10:30:00,25.09,25.11,25.05,25.05,12400.0,15.5093,15.5217,15.4846,15.4846,12400.0
2010-08-24 10:35:00,25.05,25.08,25.02,25.07,20900.0,15.4846,15.5031,15.4661,15.497,20900.0
2010-08-24 10:40:00,25.07,25.11,25.07,25.08,28100.0,15.497,15.5217,15.497,15.5031,28100.0
2010-08-24 10:45:00,25.08,25.08,25.05,25.07,16500.0,15.5031,15.5031,15.4846,15.497,16500.0
2010-08-24 10:50:00,25.08,25.1,25.05,25.05,11300.0,15.5031,15.5155,15.4846,15.4846,11300.0
2010-08-24 10:55:00,25.06,25.09,25.06,25.09,20000.0,15.4908,15.5093,15.4908,15.5093,20000.0
2010-08-24 11:00:00,25.09,25.16,25.08,25.13,42900.0,15.5093,15.5526,15.5031,15.534,42900.0
2010-08-24 11:05:00,25.13,25.14,25.1,25.1,15100.0,15.534,15.5402,15.5155,15.5155,15100.0
2010-08-24 11:10:00,25.1,25.11,25.08,25.09,26000.0,15.5155,15.5217,15.5031,15.5093,26000.0
2010-08-24 11:15:00,25.09,25.14,25.07,25.14,74200.0,15.5093,15.5402,15.497,15.5402,74200.0
2010-08-24 11:20:00,25.15,25.19,25.13,25.19,18300.0,15.5464,15.5711,15.534,15.5711,18300.0
2010-08-24 11:25:00,25.19,25.22,25.17,25.21,17600.0,15.5711,15.5897,15.5588,15.5835,17600.0
2010-08-24 11:30:00,25.21,25.23,25.18,25.23,35800.0,15.5835,15.5959,15.565,15.5959,35800.0
2010-08-24 11:35:00,25.23,25.3,25.23,25.3,41800.0,15.5959,15.6391,15.5959,15.6391,41800.0
2010-08-24 11:40:00,25.29,25.35,25.29,25.35,26500.0,15.6329,15.67,15.6329,15.67,26500.0
2010-08-24 11:45:00,25.35,25.35,25.29,25.29,17700.0,15.67,15.67,15.6329,15.6329,17700.0
2010-08-24 11:50:00,25.29,25.29,25.25,25.26,18200.0,15.6329,15.6329,15.6082,15.6144,18200.0
2010-08-24 11:55:00,25.25,25.27,25.24,25.24,24900.0,15.6082,15.6206,15.602,15.602,24900.0
2010-08-24 12:00:00,25.24,25.24,25.22,25.23,18500.0,15.602,15.602,15.5897,15.5959,18500.0
2010-08-24 12:05:00,25.23,25.26,25.22,25.26,22100.0,15.5959,15.6144,15.5897,15.6144,22100.0
2010-08-24 12:10:00,25.25,25.25,25.19,25.19,15700.0,15.6082,15.6082,15.5711,15.5711,15700.0
2010-08-24 12:15:00,25.2,25.2,25.18,25.18,23500.0,15.5773,15.5773,15.565,15.565,23500.0
2010-08-24 12:20:00,25.18,25.19,25.15,25.15,16400.0,15.565,15.5711,15.5464,15.5464,16400.0
2010-08-24 12:25:00,25.16,25.16,25.13,25.13,26000.0,15.5526,15.5526,15.534,15.534,26000.0
2010-08-24 12:30:00,25.14,25.18,25.13,25.15,22600.0,15.5402,15.565,15.534,15.5464,22600.0
2010-08-24 12:35:00,25.15,25.19,25.14,25.17,37000.0,15.5464,15.5711,15.5402,15.5588,37000.0
2010-08-24 12:40:00,25.16,25.16,25.15,25.15,6600.0,15.5526,15.5526,15.5464,15.5464,6600.0
2010-08-24 12:45:00,25.15,25.16,25.14,25.14,11000.0,15.5464,15.5526,15.5402,15.5402,11000.0
2010-08-24 12:50:00,25.15,25.15,25.12,25.13,21500.0,15.5464,15.5464,15.5279,15.534,21500.0
2010-08-24 12:55:00,25.13,25.15,25.11,25.11,15100.0,15.534,15.5464,15.5217,15.5217,15100.0
2010-08-24 13:00:00,25.12,25.12,25.09,25.1,19000.0,15.5279,15.5279,15.5093,15.5155,19000.0
2010-08-24 13:05:00,25.09,25.1,25.08,25.09,20500.0,15.5093,15.5155,15.5031,15.5093,20500.0
2010-08-24 13:10:00,25.09,25.12,25.09,25.11,30000.0,15.5093,15.5279,15.5093,15.5217,30000.0
2010-08-24 13:15:00,25.1,25.11,25.1,25.1,5900.0,15.5155,15.5217,15.5155,15.5155,5900.0
2010-08-24 13:20:00,25.11,25.11,25.09,25.09,11300.0,15.5217,15.5217,15.5093,15.5093,11300.0
2010-08-24 13:25:00,25.09,25.16,25.09,25.16,23100.0,15.5093,15.5526,15.5093,15.5526,23100.0
2010-08-24 13:30:00,25.16,25.16,25.13,25.15,19900.0,15.5526,15.5526,15.534,15.5464,19900.0
2010-08-24 13:35:00,25.15,25.15,25.13,25.14,22600.0,15.5464,15.5464,15.534,15.5402,22600.0
2010-08-24 13:40:00,25.13,25.15,25.05,25.05,28400.0,15.534,15.5464,15.4846,15.4846,28400.0
2010-08-24 13:45:00,25.05,25.07,25.05,25.06,24900.0,15.4846,15.497,15.4846,15.4908,24900.0
2010-08-24 13:50:00,25.06,25.07,25.02,25.02,28000.0,15.4908,15.497,15.4661,15.4661,28000.0
2010-08-24 13:55:00,25.02,25.04,25.02,25.03,15600.0,15.4661,15.4784,15.4661,15.4722,15600.0
2010-08-24 14:00:00,25.04,25.05,25.01,25.04,27200.0,15.4784,15.4846,15.4599,15.4784,27200.0
2010-08-24 14:05:00,25.04,25.04,25.02,25.02,33100.0,15.4784,15.4784,15.4661,15.4661,33100.0
2010-08-24 14:10:00,25.03,25.03,25.01,25.02,24500.0,15.4722,15.4722,15.4599,15.4661,24500.0
2010-08-24 14:15:00,25.03,25.08,25.03,25.07,25800.0,15.4722,15.5031,15.4722,15.497,25800.0
2010-08-24 14:20:00,25.06,25.08,25.06,25.08,24200.0,15.4908,15.5031,15.4908,15.5031,24200.0
2010-08-24 14:25:00,25.07,25.08,25.03,25.03,24600.0,15.497,15.5031,15.4722,15.4722,24600.0
2010-08-24 14:30:00,25.02,25.04,25.02,25.03,13200.0,15.4661,15.4784,15.4661,15.4722,13200.0
2010-08-24 14:35:00,25.03,25.1,25.03,25.1,24400.0,15.4722,15.5155,15.4722,15.5155,24400.0
2010-08-24 14:40:00,25.1,25.11,25.06,25.07,19700.0,15.5155,15.5217,15.4908,15.497,19700.0
2010-08-24 14:45:00,25.08,25.11,25.08,25.11,59600.0,15.5031,15.5217,15.5031,15.5217,59600.0
2010-08-24 14:50:00,25.1,25.11,25.07,25.1,20600.0,15.5155,15.5217,15.497,15.5155,20600.0
2010-08-24 14:55:00,25.09,25.11,25.08,25.11,51500.0,15.5093,15.5217,15.5031,15.5217,51500.0
2010-08-24 15:00:00,25.11,25.14,25.11,25.14,27200.0,15.5217,15.5402,15.5217,15.5402,27200.0
2010-08-24 15:05:00,25.13,25.16,25.13,25.14,24200.0,15.534,15.5526,15.534,15.5402,24200.0
2010-08-24 15:10:00,25.14,25.15,25.12,25.12,30000.0,15.5402,15.5464,15.5279,15.5279,30000.0
2010-08-24 15:15:00,25.13,25.13,25.11,25.12,27500.0,15.534,15.534,15.5217,15.5279,27500.0
2010-08-24 15:20:00,25.13,25.14,25.09,25.14,47000.0,15.534,15.5402,15.5093,15.5402,47000.0
2010-08-24 15:25:00,25.14,25.18,25.12,25.13,38400.0,15.5402,15.565,15.5279,15.534,38400.0
2010-08-24 15:30:00,25.13,25.13,25.1,25.1,30700.0,15.534,15.534,15.5155,15.5155,30700.0
2010-08-24 15:35:00,25.1,25.1,25.02,25.05,71900.0,15.5155,15.5155,15.4661,15.4846,71900.0
2010-08-24 15:40:00,25.05,25.05,25.01,25.04,56000.0,15.4846,15.4846,15.4599,15.4784,56000.0
2010-08-24 15:45:00,25.04,25.04,25.0,25.02,92100.0,15.4784,15.4784,15.4537,15.4661,92100.0
2010-08-24 15:50:00,25.01,25.02,24.99,24.99,123500.0,15.4599,15.4661,15.4475,15.4475,123500.0
2010-08-24 15:55:00,25.0,25.0,24.96,24.99,216300.0,15.4537,15.4537,15.429,15.4475,216300.0
2010-08-25 09:30:00,24.85,24.94,24.84,24.92,54600.0,15.361,15.4166,15.3548,15.4042,54600.0
2010-08-25 09:35:00,24.92,24.95,24.87,24.92,34200.0,15.4042,15.4228,15.3733,15.4042,34200.0
2010-08-25 09:40:00,24.93,24.95,24.9,24.91,40000.0,15.4104,15.4228,15.3919,15.3981,40000.0
2010-08-25 09:45:00,24.92,24.92,24.85,24.85,38200.0,15.4042,15.4042,15.361,15.361,38200.0
2010-08-25 09:50:00,24.86,24.86,24.8,24.82,27400.0,15.3671,15.3671,15.3301,15.3424,27400.0
2010-08-25 09:55:00,24.83,24.87,24.8,24.86,28700.0,15.3486,15.3733,15.3301,15.3671,28700.0
2010-08-25 10:00:00,24.86,24.93,24.78,24.89,111400.0,15.3671,15.4104,15.3177,15.3857,111400.0
2010-08-25 10:05:00,24.88,24.95,24.88,24.95,24800.0,15.3795,15.4228,15.3795,15.4228,24800.0
2010-08-25 10:10:00,24.95,24.95,24.89,24.92,26100.0,15.4228,15.4228,15.3857,15.4042,26100.0
2010-08-25 10:15:00,24.92,24.95,24.9,24.91,29600.0,15.4042,15.4228,15.3919,15.3981,29600.0
2010-08-25 10:20:00,24.91,24.93,24.89,24.91,24200.0,15.3981,15.4104,15.3857,15.3981,24200.0
2010-08-25 10:25:00,24.92,24.94,24.88,24.9,47300.0,15.4042,15.4166,15.3795,15.3919,47300.0
2010-08-25 10:30:00,24.9,24.94,24.87,24.88,50800.0,15.3919,15.4166,15.3733,15.3795,50800.0
2010-08-25 10:35:00,24.88,24.9,24.85,24.87,26500.0,15.3795,15.3919,15.361,15.3733,26500.0
2010-08-25 10:40:00,24.87,24.94,24.87,24.94,29100.0,15.3733,15.4166,15.3733,15.4166,29100.0
2010-08-25 10:45:00,24.94,24.95,24.92,24.95,30200.0,15.4166,15.4228,15.4042,15.4228,30200.0
2010-08-25 10:50:00,24.95,24.95,24.9,24.9,20500.0,15.4228,15.4228,15.3919,15.3919,20500.0
2010-08-25 10:55:00,24.9,24.98,24.9,24.95,28400.0,15.3919,15.4413,15.3919,15.4228,28400.0
2010-08-25 11:00:00,24.95,24.99,24.95,24.96,38600.0,15.4228,15.4475,15.4228,15.429,38600.0
2010-08-25 11:05:00,24.95,24.95,24.87,24.89,52300.0,15.4228,15.4228,15.3733,15.3857,52300.0
2010-08-25 11:10:00,24.89,24.92,24.85,24.92,35600.0,15.3857,15.4042,15.361,15.4042,35600.0
2010-08-25 11:15:00,24.92,24.99,24.92,24.98,22900.0,15.4042,15.4475,15.4042,15.4413,22900.0
2010-08-25 11:20:00,24.97,24.99,24.96,24.98,21700.0,15.4351,15.4475,15.429,15.4413,21700.0
2010-08-25 11:25:00,24.98,24.99,24.95,24.96,13300.0,15.4413,15.4475,15.4228,15.429,13300.0
2010-08-25 11:30:00,24.97,24.98,24.95,24.95,8700.0,15.4351,15.4413,15.4228,15.4228,8700.0
2010-08-25 11:35:00,24.95,24.97,24.93,24.93,16300.0,15.4228,15.4351,15.4104,15.4104,16300.0
2010-08-25 11:40:00,24.93,24.95,24.93,24.93,22700.0,15.4104,15.4228,15.4104,15.4104,22700.0
2010-08-25 11:45:00,24.93,24.94,24.9,24.9,11400.0,15.4104,15.4166,15.3919,15.3919,11400.0
2010-08-25 11:50:00,24.9,24.93,24.9,24.92,15900.0,15.3919,15.4104,15.3919,15.4042,15900.0
2010-08-25 11:55:00,24.93,24.97,24.93,24.96,22100.0,15.4104,15.4351,15.4104,15.429,22100.0
2010-08-25 12:00:00,24.95,25.0,24.95,25.0,11200.0,15.4228,15.4537,15.4228,15.4537,11200.0
2010-08-25 12:05:00,24.99,25.0,24.96,24.97,24900.0,15.4475,15.4537,15.429,15.4351,24900.0
2010-08-25 12:10:00,24.97,24.99,24.96,24.96,16500.0,15.4351,15.4475,15.429,15.429,16500.0
2010-08-25 12:15:00,24.96,24.99,24.94,24.98,21200.0,15.429,15.4475,15.4166,15.4413,21200.0
2010-08-25 12:20:00,24.99,24.99,24.96,24.97,8000.0,15.4475,15.4475,15.429,15.4351,8000.0
2010-08-25 12:25:00,24.96,25.0,24.96,24.99,19600.0,15.429,15.4537,15.429,15.4475,19600.0
2010-08-25 12:30:00,25.0,25.01,24.94,24.95,25700.0,15.4537,15.4599,15.4166,15.4228,25700.0
2010-08-25 12:35:00,24.95,24.96,24.94,24.95,7200.0,15.4228,15.429,15.4166,15.4228,7200.0
2010-08-25 12:40:00,24.94,24.96,24.92,24.95,17000.0,15.4166,15.429,15.4042,15.4228,17000.0
2010-08-25 12:45:00,24.96,24.96,24.94,24.96,6000.0,15.429,15.429,15.4166,15.429,6000.0
2010-08-25 12:50:00,24.96,24.98,24.95,24.97,14300.0,15.429,15.4413,15.4228,15.4351,14300.0
2010-08-25 12:55:00,24.96,24.97,24.94,24.96,11000.0,15.429,15.4351,15.4166,15.429,11000.0
2010-08-25 13:00:00,24.96,24.98,24.93,24.98,15700.0,15.429,15.4413,15.4104,15.4413,15700.0
2010-08-25 13:05:00,24.98,24.98,24.96,24.97,6200.0,15.4413,15.4413,15.429,15.4351,6200.0
2010-08-25 13:10:00,24.97,24.99,24.96,24.98,16700.0,15.4351,15.4475,15.429,15.4413,16700.0
2010-08-25 13:15:00,24.99,25.0,24.96,24.99,16600.0,15.4475,15.4537,15.429,15.4475,16600.0
2010-08-25 13:20:00,24.99,25.0,24.99,24.99,13300.0,15.4475,15.4537,15.4475,15.4475,13300.0
2010-08-25 13:25:00,25.0,25.01,24.97,24.98,14700.0,15.4537,15.4599,15.4351,15.4413,14700.0
2010-08-25 13:30:00,24.99,25.01,24.97,25.0,18500.0,15.4475,15.4599,15.4351,15.4537,18500.0
2010-08-25 13:35:00,25.0,25.03,24.99,25.02,12400.0,15.4537,15.4722,15.4475,15.4661,12400.0
2010-08-25 13:40:00,25.03,25.06,25.02,25.05,15600.0,15.4722,15.4908,15.4661,15.4846,15600.0
2010-08-25 13:45:00,25.05,25.08,25.05,25.06,15900.0,15.4846,15.5031,15.4846,15.4908,15900.0
2010-08-25 13:50:00,25.06,25.08,25.06,25.07,10300.0,15.4908,15.5031,15.4908,15.497,10300.0
2010-08-25 13:55:00,25.08,25.09,25.07,25.07,14300.0,15.5031,15.5093,15.497,15.497,14300.0
2010-08-25 14:00:00,25.08,25.11,25.07,25.11,28100.0,15.5031,15.5217,15.497,15.5217,28100.0
2010-08-25 14:05:00,25.11,25.12,25.11,25.12,24000.0,15.5217,15.5279,15.5217,15.5279,24000.0
2010-08-25 14:10:00,25.12,25.16,25.11,25.15,26800.0,15.5279,15.5526,15.5217,15.5464,26800.0
2010-08-25 14:15:00,25.16,25.16,25.12,25.13,13900.0,15.5526,15.5526,15.5279,15.534,13900.0
2010-08-25 14:20:00,25.14,25.14,25.12,25.12,9900.0,15.5402,15.5402,15.5279,15.5279,9900.0
2010-08-25 14:25:00,25.12,25.12,25.1,25.1,5400.0,15.5279,15.5279,15.5155,15.5155,5400.0
2010-08-25 14:30:00,25.1,25.14,25.08,25.14,28600.0,15.5155,15.5402,15.5031,15.5402,28600.0
2010-08-25 14:35:00,25.14,25.19,25.14,25.15,46200.0,15.5402,15.5711,15.5402,15.5464,46200.0
2010-08-25 14:40:00,25.16,25.16,25.15,25.16,29400.0,15.5526,15.5526,15.5464,15.5526,29400.0
2010-08-25 14:45:00,25.16,25.22,25.14,25.19,153100.0,15.5526,15.5897,15.5402,15.5711,153100.0
2010-08-25 14:50:00,25.19,25.19,25.17,25.19,14600.0,15.5711,15.5711,15.5588,15.5711,14600.0
2010-08-25 14:55:00,25.19,25.2,25.17,25.19,23500.0,15.5711,15.5773,15.5588,15.5711,23500.0
2010-08-25 15:00:00,25.2,25.22,25.17,25.17,23200.0,15.5773,15.5897,15.5588,15.5588,23200.0
2010-08-25 15:05:00,25.17,25.18,25.14,25.16,34400.0,15.5588,15.565,15.5402,15.5526,34400.0
2010-08-25 15:10:00,25.15,25.18,25.15,25.18,10600.0,15.5464,15.565,15.5464,15.565,10600.0
2010-08-25 15:15:00,25.17,25.19,25.14,25.15,38800.0,15.5588,15.5711,15.5402,15.5464,38800.0
2010-08-25 15:20:00,25.14,25.14,25.1,25.12,32000.0,15.5402,15.5402,15.5155,15.5279,32000.0
2010-08-25 15:25:00,25.12,25.14,25.12,25.12,23100.0,15.5279,15.5402,15.5279,15.5279,23100.0
2010-08-25 15:30:00,25.12,25.22,25.12,25.22,36500.0,15.5279,15.5897,15.5279,15.5897,36500.0
2010-08-25 15:35:00,25.22,25.24,25.19,25.21,40900.0,15.5897,15.602,15.5711,15.5835,40900.0
2010-08-25 15:40:00,25.2,25.24,25.18,25.24,43800.0,15.5773,15.602,15.565,15.602,43800.0
2010-08-25 15:45:00,25.24,25.3,25.24,25.26,85200.0,15.602,15.6391,15.602,15.6144,85200.0
2010-08-25 15:50:00,25.25,25.28,25.19,25.2,189700.0,15.6082,15.6268,15.5711,15.5773,189700.0
2010-08-25 15:55:00,25.2,25.22,25.2,25.2,146200.0,15.5773,15.5897,15.5773,15.5773,146200.0
2010-08-26 09:30:00,25.52,25.54,25.28,25.5,136900.0,15.7751,15.7875,15.6268,15.7628,136900.0
2010-08-26 09:35:00,25.51,25.64,25.48,25.63,142500.0,15.7689,15.8493,15.7504,15.8431,142500.0
2010-08-26 09:40:00,25.63,25.65,25.51,25.6,73700.0,15.8431,15.8555,15.7689,15.8246,73700.0
2010-08-26 09:45:00,25.59,25.6,25.51,25.51,30100.0,15.8184,15.8246,15.7689,15.7689,30100.0
2010-08-26 09:50:00,25.5,25.54,25.46,25.46,35800.0,15.7628,15.7875,15.738,15.738,35800.0
2010-08-26 09:55:00,25.46,25.62,25.46,25.62,37000.0,15.738,15.8369,15.738,15.8369,37000.0
2010-08-26 10:00:00,25.62,25.66,25.6,25.65,44500.0,15.8369,15.8617,15.8246,15.8555,44500.0
2010-08-26 10:05:00,25.65,25.65,25.58,25.59,57600.0,15.8555,15.8555,15.8122,15.8184,57600.0
2010-08-26 10:10:00,25.58,25.63,25.58,25.6,48900.0,15.8122,15.8431,15.8122,15.8246,48900.0
2010-08-26 10:15:00,25.6,25.6,25.55,25.56,39400.0,15.8246,15.8246,15.7937,15.7998,39400.0
2010-08-26 10:20:00,25.56,25.58,25.5,25.54,39500.0,15.7998,15.8122,15.7628,15.7875,39500.0
2010-08-26 10:25:00,25.54,25.54,25.48,25.5,37900.0,15.7875,15.7875,15.7504,15.7628,37900.0
2010-08-26 10:30:00,25.51,25.57,25.51,25.55,55900.0,15.7689,15.806,15.7689,15.7937,55900.0
2010-08-26 10:35:00,25.55,25.59,25.53,25.56,35100.0,15.7937,15.8184,15.7813,15.7998,35100.0
2010-08-26 10:40:00,25.55,25.57,25.52,25.52,26500.0,15.7937,15.806,15.7751,15.7751,26500.0
2010-08-26 10:45:00,25.51,25.52,25.49,25.49,33100.0,15.7689,15.7751,15.7566,15.7566,33100.0
2010-08-26 10:50:00,25.49,25.51,25.45,25.45,73700.0,15.7566,15.7689,15.7319,15.7319,73700.0
2010-08-26 10:55:00,25.45,25.46,25.43,25.46,24900.0,15.7319,15.738,15.7195,15.738,24900.0
2010-08-26 11:00:00,25.46,25.46,25.4,25.41,50600.0,15.738,15.738,15.7009,15.7071,50600.0
2010-08-26 11:05:00,25.41,25.41,25.3,25.34,86300.0,15.7071,15.7071,15.6391,15.6639,86300.0
2010-08-26 11:10:00,25.33,25.38,25.33,25.38,58400.0,15.6577,15.6886,15.6577,15.6886,58400.0
2010-08-26 11:15:00,25.37,25.41,25.35,25.41,38300.0,15.6824,15.7071,15.67,15.7071,38300.0
2010-08-26 11:20:00,25.41,25.44,25.41,25.42,16700.0,15.7071,15.7257,15.7071,15.7133,16700.0
2010-08-26 11:25:00,25.41,25.44,25.41,25.42,19500.0,15.7071,15.7257,15.7071,15.7133,19500.0
2010-08-26 11:30:00,25.41,25.46,25.41,25.45,20000.0,15.7071,15.738,15.7071,15.7319,20000.0
2010-08-26 11:35:00,25.46,25.48,25.4,25.4,38500.0,15.738,15.7504,15.7009,15.7009,38500.0
2010-08-26 11:40:00,25.41,25.42,25.37,25.41,25800.0,15.7071,15.7133,15.6824,15.7071,25800.0
2010-08-26 11:45:00,25.4,25.42,25.39,25.4,18500.0,15.7009,15.7133,15.6948,15.7009,18500.0
2010-08-26 11:50:00,25.4,25.4,25.37,25.38,40500.0,15.7009,15.7009,15.6824,15.6886,40500.0
2010-08-26 11:55:00,25.38,25.47,25.38,25.46,36800.0,15.6886,15.7442,15.6886,15.738,36800.0
2010-08-26 12:00:00,25.46,25.47,25.44,25.44,10700.0,15.738,15.7442,15.7257,15.7257,10700.0
2010-08-26 12:05:00,25.44,25.45,25.44,25.44,13000.0,15.7257,15.7319,15.7257,15.7257,13000.0
2010-08-26 12:10:00,25.45,25.45,25.43,25.44,14400.0,15.7319,15.7319,15.7195,15.7257,14400.0
2010-08-26 12:15:00,25.44,25.44,25.42,25.43,17500.0,15.7257,15.7257,15.7133,15.7195,17500.0
2010-08-26 12:20:00,25.42,25.46,25.42,25.45,14700.0,15.7133,15.738,15.7133,15.7319,14700.0
2010-08-26 12:25:00,25.46,25.46,25.43,25.44,12600.0,15.738,15.738,15.7195,15.7257,12600.0
2010-08-26 12:30:00,25.45,25.46,25.44,25.44,8800.0,15.7319,15.738,15.7257,15.7257,8800.0
2010-08-26 12:35:00,25.45,25.46,25.44,25.45,26200.0,15.7319,15.738,15.7257,15.7319,26200.0
2010-08-26 12:40:00,25.44,25.44,25.38,25.4,27900.0,15.7257,15.7257,15.6886,15.7009,27900.0
2010-08-26 12:45:00,25.41,25.42,25.39,25.39,23500.0,15.7071,15.7133,15.6948,15.6948,23500.0
2010-08-26 12:50:00,25.4,25.4,25.34,25.35,26200.0,15.7009,15.7009,15.6639,15.67,26200.0
2010-08-26 12:55:00,25.36,25.39,25.34,25.39,33500.0,15.6762,15.6948,15.6639,15.6948,33500.0
2010-08-26 13:00:00,25.4,25.41,25.38,25.39,17700.0,15.7009,15.7071,15.6886,15.6948,17700.0
2010-08-26 13:05:00,25.38,25.39,25.37,25.37,11600.0,15.6886,15.6948,15.6824,15.6824,11600.0
2010-08-26 13:10:00,25.37,25.37,25.33,25.34,17000.0,15.6824,15.6824,15.6577,15.6639,17000.0
2010-08-26 13:15:00,25.34,25.35,25.34,25.35,10800.0,15.6639,15.67,15.6639,15.67,10800.0
2010-08-26 13:20:00,25.35,25.37,25.35,25.37,13800.0,15.67,15.6824,15.67,15.6824,13800.0
2010-08-26 13:25:00,25.37,25.37,25.36,25.36,10800.0,15.6824,15.6824,15.6762,15.6762,10800.0
2010-08-26 13:30:00,25.36,25.42,25.36,25.42,18500.0,15.6762,15.7133,15.6762,15.7133,18500.0
2010-08-26 13:35:00,25.42,25.42,25.4,25.4,6600.0,15.7133,15.7133,15.7009,15.7009,6600.0
2010-08-26 13:40:00,25.4,25.41,25.39,25.39,15300.0,15.7009,15.7071,15.6948,15.6948,15300.0
2010-08-26 13:45:00,25.39,25.41,25.37,25.37,15200.0,15.6948,15.7071,15.6824,15.6824,15200.0
2010-08-26 13:50:00,25.37,25.39,25.37,25.38,10000.0,15.6824,15.6948,15.6824,15.6886,10000.0
2010-08-26 13:55:00,25.38,25.39,25.31,25.33,33800.0,15.6886,15.6948,15.6453,15.6577,33800.0
2010-08-26 14:00:00,25.33,25.35,25.31,25.35,23200.0,15.6577,15.67,15.6453,15.67,23200.0
2010-08-26 14:05:00,25.35,25.35,25.31,25.33,37500.0,15.67,15.67,15.6453,15.6577,37500.0
2010-08-26 14:10:00,25.32,25.32,25.26,25.28,32900.0,15.6515,15.6515,15.6144,15.6268,32900.0
2010-08-26 14:15:00,25.28,25.28,25.26,25.26,19600.0,15.6268,15.6268,15.6144,15.6144,19600.0
2010-08-26 14:20:00,25.27,25.29,25.25,25.25,25400.0,15.6206,15.6329,15.6082,15.6082,25400.0
2010-08-26 14:25:00,25.25,25.27,25.25,25.26,21400.0,15.6082,15.6206,15.6082,15.6144,21400.0
2010-08-26 14:30:00,25.25,25.25,25.22,25.25,36700.0,15.6082,15.6082,15.5897,15.6082,36700.0
2010-08-26 14:35:00,25.25,25.29,25.25,25.29,28500.0,15.6082,15.6329,15.6082,15.6329,28500.0
2010-08-26 14:40:00,25.29,25.29,25.28,25.29,17800.0,15.6329,15.6329,15.6268,15.6329,17800.0
2010-08-26 14:45:00,25.29,25.29,25.22,25.25,35400.0,15.6329,15.6329,15.5897,15.6082,35400.0
2010-08-26 14:50:00,25.25,25.25,25.22,25.22,12100.0,15.6082,15.6082,15.5897,15.5897,12100.0
2010-08-26 14:55:00,25.22,25.22,25.18,25.2,45500.0,15.5897,15.5897,15.565,15.5773,45500.0
2010-08-26 15:00:00,25.21,25.23,25.2,25.21,23600.0,15.5835,15.5959,15.5773,15.5835,23600.0
2010-08-26 15:05:00,25.21,25.24,25.19,25.23,40300.0,15.5835,15.602,15.5711,15.5959,40300.0
2010-08-26 15:10:00,25.24,25.25,25.22,25.23,14100.0,15.602,15.6082,15.5897,15.5959,14100.0
2010-08-26 15:15:00,25.23,25.28,25.23,25.28,31800.0,15.5959,15.6268,15.5959,15.6268,31800.0
2010-08-26 15:20:00,25.27,25.31,25.27,25.28,57500.0,15.6206,15.6453,15.6206,15.6268,57500.0
2010-08-26 15:25:00,25.27,25.29,25.27,25.28,27500.0,15.6206,15.6329,15.6206,15.6268,27500.0
2010-08-26 15:30:00,25.28,25.29,25.26,25.29,35700.0,15.6268,15.6329,15.6144,15.6329,35700.0
2010-08-26 15:35:00,25.3,25.32,25.29,25.31,34000.0,15.6391,15.6515,15.6329,15.6453,34000.0
2010-08-26 15:40:00,25.31,25.35,25.3,25.35,33100.0,15.6453,15.67,15.6391,15.67,33100.0
2010-08-26 15:45:00,25.34,25.35,25.3,25.33,80100.0,15.6639,15.67,15.6391,15.6577,80100.0
2010-08-26 15:50:00,25.33,25.33,25.28,25.3,113000.0,15.6577,15.6577,15.6268,15.6391,113000.0
2010-08-26 15:55:00,25.29,25.31,25.22,25.22,128500.0,15.6329,15.6453,15.5897,15.5897,128500.0
2010-08-27 09:30:00,25.36,25.47,25.25,25.27,42500.0,15.6762,15.7442,15.6082,15.6206,42500.0
2010-08-27 09:35:00,25.26,25.35,25.26,25.29,26300.0,15.6144,15.67,15.6144,15.6329,26300.0
2010-08-27 09:40:00,25.28,25.32,25.28,25.3,18300.0,15.6268,15.6515,15.6268,15.6391,18300.0
2010-08-27 09:45:00,25.29,25.29,25.22,25.23,14600.0,15.6329,15.6329,15.5897,15.5959,14600.0
2010-08-27 09:50:00,25.23,25.29,25.23,25.28,21200.0,15.5959,15.6329,15.5959,15.6268,21200.0
2010-08-27 09:55:00,25.29,25.32,25.11,25.13,69600.0,15.6329,15.6515,15.5217,15.534,69600.0
2010-08-27 10:00:00,25.14,25.2,25.03,25.07,89500.0,15.5402,15.5773,15.4722,15.497,89500.0
2010-08-27 10:05:00,25.07,25.08,24.98,25.05,81200.0,15.497,15.5031,15.4413,15.4846,81200.0
2010-08-27 10:10:00,25.05,25.17,24.99,25.14,79500.0,15.4846,15.5588,15.4475,15.5402,79500.0
2010-08-27 10:15:00,25.15,25.25,25.13,25.23,85400.0,15.5464,15.6082,15.534,15.5959,85400.0
2010-08-27 10:20:00,25.23,25.31,25.2,25.25,52300.0,15.5959,15.6453,15.5773,15.6082,52300.0
2010-08-27 10:25:00,25.26,25.34,25.25,25.29,82000.0,15.6144,15.6639,15.6082,15.6329,82000.0
2010-08-27 10:30:00,25.29,25.34,25.28,25.29,43100.0,15.6329,15.6639,15.6268,15.6329,43100.0
2010-08-27 10:35:00,25.29,25.32,25.26,25.3,24300.0,15.6329,15.6515,15.6144,15.6391,24300.0
2010-08-27 10:40:00,25.29,25.32,25.24,25.25,32800.0,15.6329,15.6515,15.602,15.6082,32800.0
2010-08-27 10:45:00,25.25,25.26,25.19,25.21,24300.0,15.6082,15.6144,15.5711,15.5835,24300.0
2010-08-27 10:50:00,25.21,25.25,25.19,25.19,19700.0,15.5835,15.6082,15.5711,15.5711,19700.0
2010-08-27 10:55:00,25.19,25.19,25.14,25.16,32300.0,15.5711,15.5711,15.5402,15.5526,32300.0
2010-08-27 11:00:00,25.17,25.2,25.17,25.2,44000.0,15.5588,15.5773,15.5588,15.5773,44000.0
2010-08-27 11:05:00,25.19,25.28,25.19,25.28,65400.0,15.5711,15.6268,15.5711,15.6268,65400.0
2010-08-27 11:10:00,25.28,25.32,25.26,25.31,51500.0,15.6268,15.6515,15.6144,15.6453,51500.0
2010-08-27 11:15:00,25.31,25.34,25.3,25.31,43300.0,15.6453,15.6639,15.6391,15.6453,43300.0
2010-08-27 11:20:00,25.32,25.34,25.3,25.34,20300.0,15.6515,15.6639,15.6391,15.6639,20300.0
2010-08-27 11:25:00,25.33,25.37,25.33,25.36,19600.0,15.6577,15.6824,15.6577,15.6762,19600.0
2010-08-27 11:30:00,25.35,25.36,25.3,25.3,37100.0,15.67,15.6762,15.6391,15.6391,37100.0
2010-08-27 11:35:00,25.3,25.31,25.28,25.28,14600.0,15.6391,15.6453,15.6268,15.6268,14600.0
2010-08-27 11:40:00,25.27,25.3,25.27,25.3,13700.0,15.6206,15.6391,15.6206,15.6391,13700.0
2010-08-27 11:45:00,25.3,25.31,25.29,25.3,18000.0,15.6391,15.6453,15.6329,15.6391,18000.0
2010-08-27 11:50:00,25.31,25.31,25.28,25.28,11200.0,15.6453,15.6453,15.6268,15.6268,11200.0
2010-08-27 11:55:00,25.28,25.29,25.26,25.29,11900.0,15.6268,15.6329,15.6144,15.6329,11900.0
2010-08-27 12:00:00,25.29,25.31,25.26,25.29,23800.0,15.6329,15.6453,15.6144,15.6329,23800.0
2010-08-27 12:05:00,25.29,25.33,25.29,25.32,13000.0,15.6329,15.6577,15.6329,15.6515,13000.0
2010-08-27 12:10:00,25.32,25.35,25.31,25.35,5300.0,15.6515,15.67,15.6453,15.67,5300.0
2010-08-27 12:15:00,25.35,25.4,25.34,25.39,20400.0,15.67,15.7009,15.6639,15.6948,20400.0
2010-08-27 12:20:00,25.39,25.4,25.35,25.39,25000.0,15.6948,15.7009,15.67,15.6948,25000.0
2010-08-27 12:25:00,25.39,25.39,25.36,25.38,13500.0,15.6948,15.6948,15.6762,15.6886,13500.0
2010-08-27 12:30:00,25.38,25.38,25.35,25.38,13300.0,15.6886,15.6886,15.67,15.6886,13300.0
2010-08-27 12:35:00,25.37,25.39,25.35,25.36,9600.0,15.6824,15.6948,15.67,15.6762,9600.0
2010-08-27 12:40:00,25.35,25.35,25.3,25.3,15900.0,15.67,15.67,15.6391,15.6391,15900.0
2010-08-27 12:45:00,25.31,25.33,25.3,25.31,11800.0,15.6453,15.6577,15.6391,15.6453,11800.0
2010-08-27 12:50:00,25.31,25.33,25.31,25.33,12300.0,15.6453,15.6577,15.6453,15.6577,12300.0
2010-08-27 12:55:00,25.32,25.32,25.25,25.25,12900.0,15.6515,15.6515,15.6082,15.6082,12900.0
2010-08-27 13:00:00,25.25,25.28,25.25,25.28,11400.0,15.6082,15.6268,15.6082,15.6268,11400.0
2010-08-27 13:05:00,25.27,25.29,25.26,25.29,14500.0,15.6206,15.6329,15.6144,15.6329,14500.0
2010-08-27 13:10:00,25.29,25.3,25.24,25.24,15200.0,15.6329,15.6391,15.602,15.602,15200.0
2010-08-27 13:15:00,25.24,25.26,25.23,25.25,17600.0,15.602,15.6144,15.5959,15.6082,17600.0
2010-08-27 13:20:00,25.25,25.29,25.25,25.29,22800.0,15.6082,15.6329,15.6082,15.6329,22800.0
2010-08-27 13:25:00,25.28,25.34,25.27,25.34,25900.0,15.6268,15.6639,15.6206,15.6639,25900.0
2010-08-27 13:30:00,25.34,25.37,25.33,25.35,19200.0,15.6639,15.6824,15.6577,15.67,19200.0
2010-08-27 13:35:00,25.35,25.38,25.32,25.33,28700.0,15.67,15.6886,15.6515,15.6577,28700.0
2010-08-27 13:40:00,25.34,25.35,25.32,25.33,14400.0,15.6639,15.67,15.6515,15.6577,14400.0
2010-08-27 13:45:00,25.32,25.34,25.31,25.31,11400.0,15.6515,15.6639,15.6453,15.6453,11400.0
2010-08-27 13:50:00,25.31,25.36,25.31,25.36,20300.0,15.6453,15.6762,15.6453,15.6762,20300.0
2010-08-27 13:55:00,25.35,25.39,25.33,25.39,27400.0,15.67,15.6948,15.6577,15.6948,27400.0
2010-08-27 14:00:00,25.38,25.4,25.38,25.38,14200.0,15.6886,15.7009,15.6886,15.6886,14200.0
2010-08-27 14:05:00,25.38,25.38,25.31,25.36,29900.0,15.6886,15.6886,15.6453,15.6762,29900.0
2010-08-27 14:10:00,25.36,25.39,25.34,25.34,13800.0,15.6762,15.6948,15.6639,15.6639,13800.0
2010-08-27 14:15:00,25.34,25.38,25.32,25.37,17100.0,15.6639,15.6886,15.6515,15.6824,17100.0
2010-08-27 14:20:00,25.36,25.38,25.35,25.37,16400.0,15.6762,15.6886,15.67,15.6824,16400.0
2010-08-27 14:25:00,25.37,25.38,25.36,25.38,10500.0,15.6824,15.6886,15.6762,15.6886,10500.0
2010-08-27 14:30:00,25.38,25.41,25.38,25.38,17900.0,15.6886,15.7071,15.6886,15.6886,17900.0
2010-08-27 14:35:00,25.38,25.43,25.38,25.42,28600.0,15.6886,15.7195,15.6886,15.7133,28600.0
2010-08-27 14:40:00,25.43,25.45,25.42,25.42,19300.0,15.7195,15.7319,15.7133,15.7133,19300.0
2010-08-27 14:45:00,25.43,25.44,25.4,25.4,22400.0,15.7195,15.7257,15.7009,15.7009,22400.0
2010-08-27 14:50:00,25.39,25.41,25.36,25.36,21700.0,15.6948,15.7071,15.6762,15.6762,21700.0
2010-08-27 14:55:00,25.37,25.39,25.36,25.38,15500.0,15.6824,15.6948,15.6762,15.6886,15500.0
2010-08-27 15:00:00,25.39,25.4,25.36,25.39,20600.0,15.6948,15.7009,15.6762,15.6948,20600.0
2010-08-27 15:05:00,25.39,25.41,25.38,25.41,17500.0,15.6948,15.7071,15.6886,15.7071,17500.0
2010-08-27 15:10:00,25.41,25.42,25.37,25.38,32700.0,15.7071,15.7133,15.6824,15.6886,32700.0
2010-08-27 15:15:00,25.38,25.4,25.36,25.36,25100.0,15.6886,15.7009,15.6762,15.6762,25100.0
2010-08-27 15:20:00,25.37,25.43,25.37,25.42,26700.0,15.6824,15.7195,15.6824,15.7133,26700.0
2010-08-27 15:25:00,25.42,25.46,25.42,25.45,23800.0,15.7133,15.738,15.7133,15.7319,23800.0
2010-08-27 15:30:00,25.45,25.46,25.41,25.41,28000.0,15.7319,15.738,15.7071,15.7071,28000.0
2010-08-27 15:35:00,25.42,25.43,25.41,25.41,34100.0,15.7133,15.7195,15.7071,15.7071,34100.0
2010-08-27 15:40:00,25.41,25.43,25.4,25.43,89700.0,15.7071,15.7195,15.7009,15.7195,89700.0
2010-08-27 15:45:00,25.43,25.44,25.42,25.42,58900.0,15.7195,15.7257,15.7133,15.7133,58900.0
2010-08-27 15:50:00,25.42,25.44,25.36,25.37,398400.0,15.7133,15.7257,15.6762,15.6824,398400.0
2010-08-27 15:55:00,25.37,25.37,25.35,25.37,189900.0,15.6824,15.6824,15.67,15.6824,189900.0
2010-08-30 09:30:00,25.25,25.34,25.17,25.19,32400.0,15.6082,15.6639,15.5588,15.5711,32400.0
2010-08-30 09:35:00,25.23,25.32,25.2,25.32,23200.0,15.5959,15.6515,15.5773,15.6515,23200.0
2010-08-30 09:40:00,25.32,25.37,25.31,25.36,15900.0,15.6515,15.6824,15.6453,15.6762,15900.0
2010-08-30 09:45:00,25.35,25.37,25.31,25.31,10300.0,15.67,15.6824,15.6453,15.6453,10300.0
2010-08-30 09:50:00,25.32,25.35,25.32,25.33,10800.0,15.6515,15.67,15.6515,15.6577,10800.0
2010-08-30 09:55:00,25.34,25.4,25.34,25.39,22200.0,15.6639,15.7009,15.6639,15.6948,22200.0
2010-08-30 10:00:00,25.38,25.4,25.35,25.37,27600.0,15.6886,15.7009,15.67,15.6824,27600.0
2010-08-30 10:05:00,25.37,25.39,25.35,25.36,12100.0,15.6824,15.6948,15.67,15.6762,12100.0
2010-08-30 10:10:00,25.36,25.38,25.35,25.38,13400.0,15.6762,15.6886,15.67,15.6886,13400.0
2010-08-30 10:15:00,25.39,25.39,25.29,25.32,27300.0,15.6948,15.6948,15.6329,15.6515,27300.0
2010-08-30 10:20:00,25.32,25.32,25.27,25.3,26200.0,15.6515,15.6515,15.6206,15.6391,26200.0
2010-08-30 10:25:00,25.3,25.31,25.26,25.29,28800.0,15.6391,15.6453,15.6144,15.6329,28800.0
2010-08-30 10:30:00,25.28,25.29,25.24,25.29,23500.0,15.6268,15.6329,15.602,15.6329,23500.0
2010-08-30 10:35:00,25.3,25.33,25.3,25.31,11700.0,15.6391,15.6577,15.6391,15.6453,11700.0
2010-08-30 10:40:00,25.31,25.32,25.29,25.32,14100.0,15.6453,15.6515,15.6329,15.6515,14100.0
2010-08-30 10:45:00,25.32,25.35,25.3,25.33,22400.0,15.6515,15.67,15.6391,15.6577,22400.0
2010-08-30 10:50:00,25.33,25.37,25.33,25.37,17600.0,15.6577,15.6824,15.6577,15.6824,17600.0
2010-08-30 10:55:00,25.37,25.38,25.33,25.33,17400.0,15.6824,15.6886,15.6577,15.6577,17400.0
2010-08-30 11:00:00,25.34,25.35,25.28,25.28,24800.0,15.6639,15.67,15.6268,15.6268,24800.0
2010-08-30 11:05:00,25.28,25.32,25.28,25.32,14500.0,15.6268,15.6515,15.6268,15.6515,14500.0
2010-08-30 11:10:00,25.33,25.34,25.31,25.32,9100.0,15.6577,15.6639,15.6453,15.6515,9100.0
2010-08-30 11:15:00,25.31,25.33,25.31,25.33,10100.0,15.6453,15.6577,15.6453,15.6577,10100.0
2010-08-30 11:20:00,25.34,25.34,25.28,25.29,17700.0,15.6639,15.6639,15.6268,15.6329,17700.0
2010-08-30 11:25:00,25.3,25.31,25.28,25.29,16100.0,15.6391,15.6453,15.6268,15.6329,16100.0
2010-08-30 11:30:00,25.29,25.3,25.27,25.29,9000.0,15.6329,15.6391,15.6206,15.6329,9000.0
2010-08-30 11:35:00,25.29,25.31,25.26,25.27,23700.0,15.6329,15.6453,15.6144,15.6206,23700.0
2010-08-30 11:40:00,25.27,25.28,25.22,25.22,14300.0,15.6206,15.6268,15.5897,15.5897,14300.0
2010-08-30 11:45:00,25.22,25.23,25.21,25.22,30900.0,15.5897,15.5959,15.5835,15.5897,30900.0
2010-08-30 11:50:00,25.23,25.23,25.2,25.2,13500.0,15.5959,15.5959,15.5773,15.5773,13500.0
2010-08-30 11:55:00,25.2,25.23,25.19,25.21,18200.0,15.5773,15.5959,15.5711,15.5835,18200.0
2010-08-30 12:00:00,25.21,25.22,25.21,25.22,4600.0,15.5835,15.5897,15.5835,15.5897,4600.0
2010-08-30 12:05:00,25.22,25.24,25.21,25.24,8600.0,15.5897,15.602,15.5835,15.602,8600.0
2010-08-30 12:10:00,25.24,25.24,25.23,25.23,8800.0,15.602,15.602,15.5959,15.5959,8800.0
2010-08-30 12:15:00,25.24,25.24,25.24,25.24,2200.0,15.602,15.602,15.602,15.602,2200.0
2010-08-30 12:20:00,25.24,25.25,25.24,25.25,21000.0,15.602,15.6082,15.602,15.6082,21000.0
2010-08-30 12:25:00,25.25,25.25,25.21,25.21,12300.0,15.6082,15.6082,15.5835,15.5835,12300.0
2010-08-30 12:30:00,25.22,25.22,25.2,25.21,11700.0,15.5897,15.5897,15.5773,15.5835,11700.0
2010-08-30 12:35:00,25.2,25.23,25.2,25.22,11500.0,15.5773,15.5959,15.5773,15.5897,11500.0
2010-08-30 12:40:00,25.23,25.24,25.22,25.23,17400.0,15.5959,15.602,15.5897,15.5959,17400.0
2010-08-30 12:45:00,25.23,25.27,25.23,25.26,13300.0,15.5959,15.6206,15.5959,15.6144,13300.0
2010-08-30 12:50:00,25.26,25.26,25.23,25.23,9700.0,15.6144,15.6144,15.5959,15.5959,9700.0
2010-08-30 12:55:00,25.23,25.24,25.22,25.22,15900.0,15.5959,15.602,15.5897,15.5897,15900.0
2010-08-30 13:00:00,25.21,25.23,25.21,25.21,10100.0,15.5835,15.5959,15.5835,15.5835,10100.0
2010-08-30 13:05:00,25.21,25.22,25.19,25.19,16400.0,15.5835,15.5897,15.5711,15.5711,16400.0
2010-08-30 13:10:00,25.2,25.21,25.19,25.19,12300.0,15.5773,15.5835,15.5711,15.5711,12300.0
2010-08-30 13:15:00,25.18,25.22,25.18,25.21,14900.0,15.565,15.5897,15.565,15.5835,14900.0
2010-08-30 13:20:00,25.2,25.2,25.16,25.18,21200.0,15.5773,15.5773,15.5526,15.565,21200.0
2010-08-30 13:25:00,25.18,25.18,25.14,25.14,20800.0,15.565,15.565,15.5402,15.5402,20800.0
2010-08-30 13:30:00,25.14,25.17,25.14,25.17,14800.0,15.5402,15.5588,15.5402,15.5588,14800.0
2010-08-30 13:35:00,25.16,25.19,25.16,25.17,10500.0,15.5526,15.5711,15.5526,15.5588,10500.0
2010-08-30 13:40:00,25.16,25.2,25.16,25.19,15000.0,15.5526,15.5773,15.5526,15.5711,15000.0
2010-08-30 13:45:00,25.19,25.2,25.18,25.2,9500.0,15.5711,15.5773,15.565,15.5773,9500.0
2010-08-30 13:50:00,25.19,25.21,25.18,25.18,12800.0,15.5711,15.5835,15.565,15.565,12800.0
2010-08-30 13:55:00,25.17,25.19,25.16,25.16,14600.0,15.5588,15.5711,15.5526,15.5526,14600.0
2010-08-30 14:00:00,25.16,25.19,25.15,25.19,25400.0,15.5526,15.5711,15.5464,15.5711,25400.0
2010-08-30 14:05:00,25.18,25.18,25.14,25.15,13900.0,15.565,15.565,15.5402,15.5464,13900.0
2010-08-30 14:10:00,25.15,25.15,25.12,25.12,12700.0,15.5464,15.5464,15.5279,15.5279,12700.0
2010-08-30 14:15:00,25.11,25.13,25.1,25.13,10800.0,15.5217,15.534,15.5155,15.534,10800.0
2010-08-30 14:20:00,25.14,25.15,25.13,25.14,21500.0,15.5402,15.5464,15.534,15.5402,21500.0
2010-08-30 14:25:00,25.13,25.18,25.12,25.18,11100.0,15.534,15.565,15.5279,15.565,11100.0
2010-08-30 14:30:00,25.17,25.18,25.17,25.18,27400.0,15.5588,15.565,15.5588,15.565,27400.0
2010-08-30 14:35:00,25.17,25.18,25.15,25.16,26900.0,15.5588,15.565,15.5464,15.5526,26900.0
2010-08-30 14:40:00,25.16,25.18,25.15,25.17,18900.0,15.5526,15.565,15.5464,15.5588,18900.0
2010-08-30 14:45:00,25.16,25.17,25.14,25.14,11800.0,15.5526,15.5588,15.5402,15.5402,11800.0
2010-08-30 14:50:00,25.14,25.2,25.14,25.2,14300.0,15.5402,15.5773,15.5402,15.5773,14300.0
2010-08-30 14:55:00,25.2,25.2,25.17,25.17,13900.0,15.5773,15.5773,15.5588,15.5588,13900.0
2010-08-30 15:00:00,25.17,25.18,25.14,25.14,23400.0,15.5588,15.565,15.5402,15.5402,23400.0
2010-08-30 15:05:00,25.15,25.18,25.12,25.13,40500.0,15.5464,15.565,15.5279,15.534,40500.0
2010-08-30 15:10:00,25.13,25.19,25.13,25.13,28400.0,15.534,15.5711,15.534,15.534,28400.0
2010-08-30 15:15:00,25.12,25.13,25.08,25.1,23200.0,15.5279,15.534,15.5031,15.5155,23200.0
2010-08-30 15:20:00,25.1,25.11,25.08,25.11,26300.0,15.5155,15.5217,15.5031,15.5217,26300.0
2010-08-30 15:25:00,25.11,25.13,25.09,25.1,40400.0,15.5217,15.534,15.5093,15.5155,40400.0
2010-08-30 15:30:00,25.1,25.11,25.08,25.09,26700.0,15.5155,15.5217,15.5031,15.5093,26700.0
2010-08-30 15:35:00,25.09,25.12,25.08,25.1,35200.0,15.5093,15.5279,15.5031,15.5155,35200.0
2010-08-30 15:40:00,25.11,25.11,25.07,25.07,49000.0,15.5217,15.5217,15.497,15.497,49000.0
2010-08-30 15:45:00,25.07,25.07,25.04,25.05,79800.0,15.497,15.497,15.4784,15.4846,79800.0
2010-08-30 15:50:00,25.04,25.06,25.04,25.04,75600.0,15.4784,15.4908,15.4784,15.4784,75600.0
2010-08-30 15:55:00,25.04,25.04,24.98,24.99,143500.0,15.4784,15.4784,15.4413,15.4475,143500.0
2010-08-31 09:30:00,24.91,24.99,24.78,24.78,90200.0,15.3981,15.4475,15.3177,15.3177,90200.0
2010-08-31 09:35:00,24.78,24.8,24.75,24.77,31900.0,15.3177,15.3301,15.2992,15.3115,31900.0
2010-08-31 09:40:00,24.77,24.81,24.75,24.78,39400.0,15.3115,15.3362,15.2992,15.3177,39400.0
2010-08-31 09:45:00,24.79,24.88,24.77,24.86,33200.0,15.3239,15.3795,15.3115,15.3671,33200.0
2010-08-31 09:50:00,24.85,24.89,24.81,24.87,40900.0,15.361,15.3857,15.3362,15.3733,40900.0
2010-08-31 09:55:00,24.87,24.9,24.83,24.87,32600.0,15.3733,15.3919,15.3486,15.3733,32600.0
2010-08-31 10:00:00,24.87,25.0,24.87,24.94,46300.0,15.3733,15.4537,15.3733,15.4166,46300.0
2010-08-31 10:05:00,24.94,25.03,24.92,25.02,52400.0,15.4166,15.4722,15.4042,15.4661,52400.0
2010-08-31 10:10:00,25.02,25.11,25.02,25.09,30400.0,15.4661,15.5217,15.4661,15.5093,30400.0
2010-08-31 10:15:00,25.09,25.12,25.01,25.01,19100.0,15.5093,15.5279,15.4599,15.4599,19100.0
2010-08-31 10:20:00,25.02,25.03,24.98,24.98,14300.0,15.4661,15.4722,15.4413,15.4413,14300.0
2010-08-31 10:25:00,24.98,25.03,24.96,25.03,24300.0,15.4413,15.4722,15.429,15.4722,24300.0
2010-08-31 10:30:00,25.03,25.08,25.01,25.04,29800.0,15.4722,15.5031,15.4599,15.4784,29800.0
2010-08-31 10:35:00,25.04,25.06,24.96,24.99,71900.0,15.4784,15.4908,15.429,15.4475,71900.0
2010-08-31 10:40:00,24.99,25.01,24.95,25.0,25200.0,15.4475,15.4599,15.4228,15.4537,25200.0
2010-08-31 10:45:00,25.0,25.02,24.98,25.02,29200.0,15.4537,15.4661,15.4413,15.4661,29200.0
2010-08-31 10:50:00,25.02,25.07,25.02,25.03,20900.0,15.4661,15.497,15.4661,15.4722,20900.0
2010-08-31 10:55:00,25.03,25.08,25.03,25.08,16600.0,15.4722,15.5031,15.4722,15.5031,16600.0
2010-08-31 11:00:00,25.08,25.11,25.07,25.07,23700.0,15.5031,15.5217,15.497,15.497,23700.0
2010-08-31 11:05:00,25.09,25.09,25.03,25.03,21700.0,15.5093,15.5093,15.4722,15.4722,21700.0
2010-08-31 11:10:00,25.04,25.04,24.98,25.0,43600.0,15.4784,15.4784,15.4413,15.4537,43600.0
2010-08-31 11:15:00,25.0,25.03,25.0,25.02,29600.0,15.4537,15.4722,15.4537,15.4661,29600.0
2010-08-31 11:20:00,25.01,25.09,25.0,25.08,30000.0,15.4599,15.5093,15.4537,15.5031,30000.0
2010-08-31 11:25:00,25.08,25.09,25.06,25.06,19800.0,15.5031,15.5093,15.4908,15.4908,19800.0
2010-08-31 11:30:00,25.06,25.11,25.05,25.1,27000.0,15.4908,15.5217,15.4846,15.5155,27000.0
2010-08-31 11:35:00,25.09,25.14,25.09,25.11,33500.0,15.5093,15.5402,15.5093,15.5217,33500.0
2010-08-31 11:40:00,25.11,25.14,25.1,25.11,27500.0,15.5217,15.5402,15.5155,15.5217,27500.0
2010-08-31 11:45:00,25.1,25.11,25.09,25.11,14700.0,15.5155,15.5217,15.5093,15.5217,14700.0
2010-08-31 11:50:00,25.11,25.17,25.11,25.17,27300.0,15.5217,15.5588,15.5217,15.5588,27300.0
2010-08-31 11:55:00,25.17,25.17,25.14,25.17,20800.0,15.5588,15.5588,15.5402,15.5588,20800.0
2010-08-31 12:00:00,25.16,25.18,25.15,25.16,17000.0,15.5526,15.565,15.5464,15.5526,17000.0
2010-08-31 12:05:00,25.16,25.17,25.14,25.15,17600.0,15.5526,15.5588,15.5402,15.5464,17600.0
2010-08-31 12:10:00,25.16,25.16,25.13,25.13,16700.0,15.5526,15.5526,15.534,15.534,16700.0
2010-08-31 12:15:00,25.14,25.17,25.13,25.16,16200.0,15.5402,15.5588,15.534,15.5526,16200.0
2010-08-31 12:20:00,25.16,25.16,25.15,25.16,16300.0,15.5526,15.5526,15.5464,15.5526,16300.0
2010-08-31 12:25:00,25.15,25.16,25.14,25.16,26500.0,15.5464,15.5526,15.5402,15.5526,26500.0
2010-08-31 12:30:00,25.15,25.19,25.15,25.18,20500.0,15.5464,15.5711,15.5464,15.565,20500.0
2010-08-31 12:35:00,25.18,25.18,25.16,25.17,8900.0,15.565,15.565,15.5526,15.5588,8900.0
2010-08-31 12:40:00,25.16,25.16,25.12,25.14,21200.0,15.5526,15.5526,15.5279,15.5402,21200.0
2010-08-31 12:45:00,25.14,25.16,25.13,25.15,8500.0,15.5402,15.5526,15.534,15.5464,8500.0
2010-08-31 12:50:00,25.15,25.17,25.11,25.11,16200.0,15.5464,15.5588,15.5217,15.5217,16200.0
2010-08-31 12:55:00,25.11,25.12,25.09,25.09,32200.0,15.5217,15.5279,15.5093,15.5093,32200.0
2010-08-31 13:00:00,25.08,25.16,25.08,25.14,38300.0,15.5031,15.5526,15.5031,15.5402,38300.0
2010-08-31 13:05:00,25.14,25.14,25.12,25.14,13700.0,15.5402,15.5402,15.5279,15.5402,13700.0
2010-08-31 13:10:00,25.13,25.17,25.13,25.17,17100.0,15.534,15.5588,15.534,15.5588,17100.0
2010-08-31 13:15:00,25.17,25.17,25.15,25.16,5600.0,15.5588,15.5588,15.5464,15.5526,5600.0
2010-08-31 13:20:00,25.16,25.2,25.16,25.18,30100.0,15.5526,15.5773,15.5526,15.565,30100.0
2010-08-31 13:25:00,25.17,25.19,25.17,25.17,10000.0,15.5588,15.5711,15.5588,15.5588,10000.0
2010-08-31 13:30:00,25.18,25.19,25.16,25.16,24100.0,15.565,15.5711,15.5526,15.5526,24100.0
2010-08-31 13:35:00,25.16,25.22,25.15,25.2,29800.0,15.5526,15.5897,15.5464,15.5773,29800.0
2010-08-31 13:40:00,25.2,25.21,25.17,25.18,13700.0,15.5773,15.5835,15.5588,15.565,13700.0
2010-08-31 13:45:00,25.19,25.19,25.15,25.16,8300.0,15.5711,15.5711,15.5464,15.5526,8300.0
2010-08-31 13:50:00,25.15,25.17,25.15,25.16,12200.0,15.5464,15.5588,15.5464,15.5526,12200.0
2010-08-31 13:55:00,25.17,25.19,25.14,25.14,20200.0,15.5588,15.5711,15.5402,15.5402,20200.0
2010-08-31 14:00:00,25.15,25.17,25.11,25.11,31800.0,15.5464,15.5588,15.5217,15.5217,31800.0
2010-08-31 14:05:00,25.11,25.16,25.11,25.12,50800.0,15.5217,15.5526,15.5217,15.5279,50800.0
2010-08-31 14:10:00,25.13,25.15,25.11,25.11,37200.0,15.534,15.5464,15.5217,15.5217,37200.0
2010-08-31 14:15:00,25.11,25.11,25.02,25.02,36500.0,15.5217,15.5217,15.4661,15.4661,36500.0
2010-08-31 14:20:00,25.02,25.04,25.0,25.01,18400.0,15.4661,15.4784,15.4537,15.4599,18400.0
2010-08-31 14:25:00,25.01,25.05,25.0,25.01,40400.0,15.4599,15.4846,15.4537,15.4599,40400.0
2010-08-31 14:30:00,25.02,25.02,24.98,24.98,16500.0,15.4661,15.4661,15.4413,15.4413,16500.0
2010-08-31 14:35:00,24.98,24.99,24.9,24.9,41300.0,15.4413,15.4475,15.3919,15.3919,41300.0
2010-08-31 14:40:00,24.91,24.92,24.9,24.91,30800.0,15.3981,15.4042,15.3919,15.3981,30800.0
2010-08-31 14:45:00,24.9,24.9,24.87,24.87,42300.0,15.3919,15.3919,15.3733,15.3733,42300.0
2010-08-31 14:50:00,24.87,24.92,24.86,24.92,35800.0,15.3733,15.4042,15.3671,15.4042,35800.0
2010-08-31 14:55:00,24.92,24.92,24.89,24.91,44300.0,15.4042,15.4042,15.3857,15.3981,44300.0
2010-08-31 15:00:00,24.91,24.95,24.9,24.95,36400.0,15.3981,15.4228,15.3919,15.4228,36400.0
2010-08-31 15:05:00,24.95,24.95,24.92,24.92,27200.0,15.4228,15.4228,15.4042,15.4042,27200.0
2010-08-31 15:10:00,24.92,24.93,24.86,24.88,68100.0,15.4042,15.4104,15.3671,15.3795,68100.0
2010-08-31 15:15:00,24.88,24.9,24.87,24.9,48500.0,15.3795,15.3919,15.3733,15.3919,48500.0
2010-08-31 15:20:00,24.9,24.91,24.86,24.87,31000.0,15.3919,15.3981,15.3671,15.3733,31000.0
2010-08-31 15:25:00,24.86,24.91,24.86,24.89,72400.0,15.3671,15.3981,15.3671,15.3857,72400.0
2010-08-31 15:30:00,24.9,24.94,24.89,24.9,70800.0,15.3919,15.4166,15.3857,15.3919,70800.0
2010-08-31 15:35:00,24.91,24.92,24.86,24.86,73800.0,15.3981,15.4042,15.3671,15.3671,73800.0
2010-08-31 15:40:00,24.87,24.9,24.86,24.89,97400.0,15.3733,15.3919,15.3671,15.3857,97400.0
2010-08-31 15:45:00,24.88,24.97,24.88,24.94,146500.0,15.3795,15.4351,15.3795,15.4166,146500.0
2010-08-31 15:50:00,24.94,24.94,24.86,24.86,174000.0,15.4166,15.4166,15.3671,15.3671,174000.0
2010-08-31 15:55:00,24.86,24.91,24.86,24.9,197200.0,15.3671,15.3981,15.3671,15.3919,197200.0
2010-09-01 09:30:00,25.5,25.54,25.17,25.27,75800.0,15.7628,15.7875,15.5588,15.6206,75800.0
2010-09-01 09:35:00,25.28,25.3,25.25,25.26,20100.0,15.6268,15.6391,15.6082,15.6144,20100.0
2010-09-01 09:40:00,25.27,25.3,25.2,25.2,37900.0,15.6206,15.6391,15.5773,15.5773,37900.0
2010-09-01 09:45:00,25.21,25.23,25.17,25.18,25000.0,15.5835,15.5959,15.5588,15.565,25000.0
2010-09-01 09:50:00,25.18,25.25,25.16,25.21,61700.0,15.565,15.6082,15.5526,15.5835,61700.0
2010-09-01 09:55:00,25.22,25.25,25.17,25.24,33200.0,15.5897,15.6082,15.5588,15.602,33200.0
2010-09-01 10:00:00,25.24,25.49,25.22,25.45,126900.0,15.602,15.7566,15.5897,15.7319,126900.0
2010-09-01 10:05:00,25.45,25.56,25.45,25.49,46300.0,15.7319,15.7998,15.7319,15.7566,46300.0
2010-09-01 10:10:00,25.5,25.55,25.49,25.54,32600.0,15.7628,15.7937,15.7566,15.7875,32600.0
2010-09-01 10:15:00,25.54,25.58,25.51,25.51,72200.0,15.7875,15.8122,15.7689,15.7689,72200.0
2010-09-01 10:20:00,25.51,25.51,25.47,25.48,39200.0,15.7689,15.7689,15.7442,15.7504,39200.0
2010-09-01 10:25:00,25.49,25.53,25.49,25.53,19400.0,15.7566,15.7813,15.7566,15.7813,19400.0
2010-09-01 10:30:00,25.52,25.55,25.49,25.49,27200.0,15.7751,15.7937,15.7566,15.7566,27200.0
2010-09-01 10:35:00,25.49,25.52,25.45,25.51,70600.0,15.7566,15.7751,15.7319,15.7689,70600.0
2010-09-01 10:40:00,25.51,25.53,25.48,25.5,40800.0,15.7689,15.7813,15.7504,15.7628,40800.0
2010-09-01 10:45:00,25.5,25.55,25.49,25.52,30500.0,15.7628,15.7937,15.7566,15.7751,30500.0
2010-09-01 10:50:00,25.52,25.61,25.52,25.61,39400.0,15.7751,15.8308,15.7751,15.8308,39400.0
2010-09-01 10:55:00,25.61,25.63,25.57,25.57,24600.0,15.8308,15.8431,15.806,15.806,24600.0
2010-09-01 11:00:00,25.58,25.6,25.56,25.56,78100.0,15.8122,15.8246,15.7998,15.7998,78100.0
2010-09-01 11:05:00,25.57,25.57,25.5,25.5,18000.0,15.806,15.806,15.7628,15.7628,18000.0
2010-09-01 11:10:00,25.5,25.52,25.5,25.52,18100.0,15.7628,15.7751,15.7628,15.7751,18100.0
2010-09-01 11:15:00,25.52,25.52,25.49,25.51,23100.0,15.7751,15.7751,15.7566,15.7689,23100.0
2010-09-01 11:20:00,25.51,25.51,25.49,25.5,12100.0,15.7689,15.7689,15.7566,15.7628,12100.0
2010-09-01 11:25:00,25.51,25.52,25.48,25.48,19200.0,15.7689,15.7751,15.7504,15.7504,19200.0
2010-09-01 11:30:00,25.49,25.52,25.49,25.51,25900.0,15.7566,15.7751,15.7566,15.7689,25900.0
2010-09-01 11:35:00,25.5,25.51,25.48,25.49,31800.0,15.7628,15.7689,15.7504,15.7566,31800.0
2010-09-01 11:40:00,25.49,25.51,25.49,25.5,17500.0,15.7566,15.7689,15.7566,15.7628,17500.0
2010-09-01 11:45:00,25.51,25.51,25.47,25.47,11100.0,15.7689,15.7689,15.7442,15.7442,11100.0
2010-09-01 11:50:00,25.48,25.49,25.47,25.48,26900.0,15.7504,15.7566,15.7442,15.7504,26900.0
2010-09-01 11:55:00,25.47,25.48,25.47,25.48,18900.0,15.7442,15.7504,15.7442,15.7504,18900.0
2010-09-01 12:00:00,25.48,25.48,25.46,25.46,20800.0,15.7504,15.7504,15.738,15.738,20800.0
2010-09-01 12:05:00,25.47,25.48,25.46,25.47,11300.0,15.7442,15.7504,15.738,15.7442,11300.0
2010-09-01 12:10:00,25.46,25.47,25.44,25.44,10300.0,15.738,15.7442,15.7257,15.7257,10300.0
2010-09-01 12:15:00,25.44,25.46,25.44,25.45,26400.0,15.7257,15.738,15.7257,15.7319,26400.0
2010-09-01 12:20:00,25.45,25.46,25.43,25.43,9700.0,15.7319,15.738,15.7195,15.7195,9700.0
2010-09-01 12:25:00,25.42,25.45,25.42,25.44,26600.0,15.7133,15.7319,15.7133,15.7257,26600.0
2010-09-01 12:30:00,25.44,25.45,25.43,25.44,14800.0,15.7257,15.7319,15.7195,15.7257,14800.0
2010-09-01 12:35:00,25.43,25.45,25.42,25.44,20100.0,15.7195,15.7319,15.7133,15.7257,20100.0
2010-09-01 12:40:00,25.44,25.44,25.43,25.44,7600.0,15.7257,15.7257,15.7195,15.7257,7600.0
2010-09-01 12:45:00,25.44,25.45,25.43,25.43,11000.0,15.7257,15.7319,15.7195,15.7195,11000.0
2010-09-01 12:50:00,25.44,25.45,25.43,25.44,18600.0,15.7257,15.7319,15.7195,15.7257,18600.0
2010-09-01 12:55:00,25.44,25.45,25.44,25.45,12800.0,15.7257,15.7319,15.7257,15.7319,12800.0
2010-09-01 13:00:00,25.45,25.45,25.43,25.44,23500.0,15.7319,15.7319,15.7195,15.7257,23500.0
2010-09-01 13:05:00,25.43,25.46,25.43,25.46,10900.0,15.7195,15.738,15.7195,15.738,10900.0
2010-09-01 13:10:00,25.46,25.47,25.45,25.46,23100.0,15.738,15.7442,15.7319,15.738,23100.0
2010-09-01 13:15:00,25.45,25.45,25.43,25.45,10800.0,15.7319,15.7319,15.7195,15.7319,10800.0
2010-09-01 13:20:00,25.46,25.47,25.44,25.46,53600.0,15.738,15.7442,15.7257,15.738,53600.0
2010-09-01 13:25:00,25.46,25.47,25.45,25.47,12600.0,15.738,15.7442,15.7319,15.7442,12600.0
2010-09-01 13:30:00,25.47,25.48,25.46,25.47,6900.0,15.7442,15.7504,15.738,15.7442,6900.0
2010-09-01 13:35:00,25.47,25.48,25.47,25.47,15300.0,15.7442,15.7504,15.7442,15.7442,15300.0
2010-09-01 13:40:00,25.48,25.49,25.48,25.49,9300.0,15.7504,15.7566,15.7504,15.7566,9300.0
2010-09-01 13:45:00,25.5,25.5,25.48,25.49,33000.0,15.7628,15.7628,15.7504,15.7566,33000.0
2010-09-01 13:50:00,25.5,25.5,25.48,25.49,23300.0,15.7628,15.7628,15.7504,15.7566,23300.0
2010-09-01 13:55:00,25.49,25.49,25.46,25.48,10500.0,15.7566,15.7566,15.738,15.7504,10500.0
2010-09-01 14:00:00,25.48,25.49,25.47,25.48,77000.0,15.7504,15.7566,15.7442,15.7504,77000.0
2010-09-01 14:05:00,25.48,25.51,25.47,25.47,33500.0,15.7504,15.7689,15.7442,15.7442,33500.0
2010-09-01 14:10:00,25.47,25.47,25.44,25.44,20300.0,15.7442,15.7442,15.7257,15.7257,20300.0
2010-09-01 14:15:00,25.44,25.47,25.44,25.45,15300.0,15.7257,15.7442,15.7257,15.7319,15300.0
2010-09-01 14:20:00,25.45,25.49,25.45,25.46,28100.0,15.7319,15.7566,15.7319,15.738,28100.0
2010-09-01 14:25:00,25.45,25.49,25.44,25.47,21500.0,15.7319,15.7566,15.7257,15.7442,21500.0
2010-09-01 14:30:00,25.47,25.49,25.47,25.48,13300.0,15.7442,15.7566,15.7442,15.7504,13300.0
2010-09-01 14:35:00,25.49,25.49,25.45,25.47,20500.0,15.7566,15.7566,15.7319,15.7442,20500.0
2010-09-01 14:40:00,25.47,25.49,25.47,25.47,28800.0,15.7442,15.7566,15.7442,15.7442,28800.0
2010-09-01 14:45:00,25.46,25.48,25.45,25.45,14000.0,15.738,15.7504,15.7319,15.7319,14000.0
2010-09-01 14:50:00,25.45,25.46,25.44,25.44,33600.0,15.7319,15.738,15.7257,15.7257,33600.0
2010-09-01 14:55:00,25.44,25.45,25.43,25.45,7500.0,15.7257,15.7319,15.7195,15.7319,7500.0
2010-09-01 15:00:00,25.45,25.45,25.42,25.44,28500.0,15.7319,15.7319,15.7133,15.7257,28500.0
2010-09-01 15:05:00,25.43,25.49,25.43,25.47,43300.0,15.7195,15.7566,15.7195,15.7442,43300.0
2010-09-01 15:10:00,25.47,25.49,25.46,25.49,11400.0,15.7442,15.7566,15.738,15.7566,11400.0
2010-09-01 15:15:00,25.49,25.49,25.47,25.48,17800.0,15.7566,15.7566,15.7442,15.7504,17800.0
2010-09-01 15:20:00,25.47,25.49,25.45,25.46,34000.0,15.7442,15.7566,15.7319,15.738,34000.0
2010-09-01 15:25:00,25.45,25.46,25.42,25.46,44200.0,15.7319,15.738,15.7133,15.738,44200.0
2010-09-01 15:30:00,25.45,25.48,25.44,25.48,30000.0,15.7319,15.7504,15.7257,15.7504,30000.0
2010-09-01 15:35:00,25.48,25.5,25.47,25.47,31800.0,15.7504,15.7628,15.7442,15.7442,31800.0
2010-09-01 15:40:00,25.48,25.52,25.47,25.52,39700.0,15.7504,15.7751,15.7442,15.7751,39700.0
2010-09-01 15:45:00,25.52,25.54,25.51,25.51,61200.0,15.7751,15.7875,15.7689,15.7689,61200.0
2010-09-01 15:50:00,25.52,25.53,25.49,25.49,97100.0,15.7751,15.7813,15.7566,15.7566,97100.0
2010-09-01 15:55:00,25.5,25.5,25.48,25.49,155100.0,15.7628,15.7628,15.7504,15.7566,155100.0
2010-09-02 09:30:00,25.54,25.59,25.41,25.44,41100.0,15.7875,15.8184,15.7071,15.7257,41100.0
2010-09-02 09:35:00,25.44,25.52,25.39,25.51,26400.0,15.7257,15.7751,15.6948,15.7689,26400.0
2010-09-02 09:40:00,25.51,25.55,25.48,25.55,33200.0,15.7689,15.7937,15.7504,15.7937,33200.0
2010-09-02 09:45:00,25.54,25.62,25.53,25.62,36200.0,15.7875,15.8369,15.7813,15.8369,36200.0
2010-09-02 09:50:00,25.62,25.64,25.61,25.63,20100.0,15.8369,15.8493,15.8308,15.8431,20100.0
2010-09-02 09:55:00,25.63,25.64,25.62,25.64,17500.0,15.8431,15.8493,15.8369,15.8493,17500.0
2010-09-02 10:00:00,25.64,25.69,25.64,25.67,47100.0,15.8493,15.8802,15.8493,15.8678,47100.0
2010-09-02 10:05:00,25.67,25.71,25.67,25.7,70000.0,15.8678,15.8926,15.8678,15.8864,70000.0
2010-09-02 10:10:00,25.69,25.76,25.69,25.75,62600.0,15.8802,15.9235,15.8802,15.9173,62600.0
2010-09-02 10:15:00,25.75,25.78,25.75,25.76,50200.0,15.9173,15.9358,15.9173,15.9235,50200.0
2010-09-02 10:20:00,25.76,25.77,25.71,25.72,40400.0,15.9235,15.9297,15.8926,15.8988,40400.0
2010-09-02 10:25:00,25.72,25.79,25.72,25.79,61800.0,15.8988,15.942,15.8988,15.942,61800.0
2010-09-02 10:30:00,25.79,25.79,25.75,25.77,35700.0,15.942,15.942,15.9173,15.9297,35700.0
2010-09-02 10:35:00,25.77,25.81,25.76,25.79,56300.0,15.9297,15.9544,15.9235,15.942,56300.0
2010-09-02 10:40:00,25.78,25.82,25.78,25.8,31400.0,15.9358,15.9606,15.9358,15.9482,31400.0
2010-09-02 10:45:00,25.8,25.84,25.79,25.84,25200.0,15.9482,15.9729,15.942,15.9729,25200.0
2010-09-02 10:50:00,25.84,25.87,25.84,25.85,22500.0,15.9729,15.9915,15.9729,15.9791,22500.0
2010-09-02 10:55:00,25.85,25.87,25.83,25.84,39100.0,15.9791,15.9915,15.9667,15.9729,39100.0
2010-09-02 11:00:00,25.83,25.86,25.82,25.84,30800.0,15.9667,15.9853,15.9606,15.9729,30800.0
2010-09-02 11:05:00,25.84,25.84,25.8,25.8,22700.0,15.9729,15.9729,15.9482,15.9482,22700.0
2010-09-02 11:10:00,25.81,25.82,25.79,25.8,22600.0,15.9544,15.9606,15.942,15.9482,22600.0
2010-09-02 11:15:00,25.79,25.83,25.79,25.83,22800.0,15.942,15.9667,15.942,15.9667,22800.0
2010-09-02 11:20:00,25.82,25.83,25.81,25.83,38900.0,15.9606,15.9667,15.9544,15.9667,38900.0
2010-09-02 11:25:00,25.82,25.85,25.81,25.85,17100.0,15.9606,15.9791,15.9544,15.9791,17100.0
2010-09-02 11:30:00,25.85,25.85,25.83,25.84,20700.0,15.9791,15.9791,15.9667,15.9729,20700.0
2010-09-02 11:35:00,25.84,25.85,25.82,25.85,25700.0,15.9729,15.9791,15.9606,15.9791,25700.0
2010-09-02 11:40:00,25.85,25.9,25.84,25.89,21500.0,15.9791,16.01,15.9729,16.0038,21500.0
2010-09-02 11:45:00,25.89,25.89,25.86,25.86,15900.0,16.0038,16.0038,15.9853,15.9853,15900.0
2010-09-02 11:50:00,25.86,25.88,25.86,25.88,12700.0,15.9853,15.9977,15.9853,15.9977,12700.0
2010-09-02 11:55:00,25.88,25.89,25.87,25.88,16200.0,15.9977,16.0038,15.9915,15.9977,16200.0
2010-09-02 12:00:00,25.88,25.89,25.88,25.88,9100.0,15.9977,16.0038,15.9977,15.9977,9100.0
2010-09-02 12:05:00,25.88,25.92,25.88,25.92,31500.0,15.9977,16.0224,15.9977,16.0224,31500.0
2010-09-02 12:10:00,25.92,25.93,25.92,25.93,9300.0,16.0224,16.0286,16.0224,16.0286,9300.0
2010-09-02 12:15:00,25.92,25.93,25.89,25.89,32700.0,16.0224,16.0286,16.0038,16.0038,32700.0
2010-09-02 12:20:00,25.9,25.92,25.9,25.91,17000.0,16.01,16.0224,16.01,16.0162,17000.0
2010-09-02 12:25:00,25.91,25.93,25.9,25.93,17800.0,16.0162,16.0286,16.01,16.0286,17800.0
2010-09-02 12:30:00,25.93,25.93,25.92,25.93,8100.0,16.0286,16.0286,16.0224,16.0286,8100.0
2010-09-02 12:35:00,25.93,25.95,25.92,25.94,29700.0,16.0286,16.0409,16.0224,16.0347,29700.0
2010-09-02 12:40:00,25.95,25.96,25.92,25.93,46800.0,16.0409,16.0471,16.0224,16.0286,46800.0
2010-09-02 12:45:00,25.92,25.93,25.9,25.91,26100.0,16.0224,16.0286,16.01,16.0162,26100.0
2010-09-02 12:50:00,25.91,25.92,25.87,25.87,27900.0,16.0162,16.0224,15.9915,15.9915,27900.0
2010-09-02 12:55:00,25.87,25.89,25.86,25.89,16600.0,15.9915,16.0038,15.9853,16.0038,16600.0
2010-09-02 13:00:00,25.89,25.9,25.88,25.9,9100.0,16.0038,16.01,15.9977,16.01,9100.0
2010-09-02 13:05:00,25.89,25.9,25.89,25.9,15200.0,16.0038,16.01,16.0038,16.01,15200.0
2010-09-02 13:10:00,25.9,25.91,25.87,25.87,35800.0,16.01,16.0162,15.9915,15.9915,35800.0
2010-09-02 13:15:00,25.87,25.89,25.87,25.87,21500.0,15.9915,16.0038,15.9915,15.9915,21500.0
2010-09-02 13:20:00,25.87,25.88,25.87,25.88,8700.0,15.9915,15.9977,15.9915,15.9977,8700.0
2010-09-02 13:25:00,25.87,25.9,25.87,25.9,22300.0,15.9915,16.01,15.9915,16.01,22300.0
2010-09-02 13:30:00,25.9,25.91,25.88,25.89,58600.0,16.01,16.0162,15.9977,16.0038,58600.0
2010-09-02 13:35:00,25.89,25.9,25.87,25.87,16200.0,16.0038,16.01,15.9915,15.9915,16200.0
2010-09-02 13:40:00,25.88,25.9,25.88,25.89,21300.0,15.9977,16.01,15.9977,16.0038,21300.0
2010-09-02 13:45:00,25.9,25.9,25.89,25.9,17300.0,16.01,16.01,16.0038,16.01,17300.0
2010-09-02 13:50:00,25.9,25.9,25.89,25.9,17400.0,16.01,16.01,16.0038,16.01,17400.0
2010-09-02 13:55:00,25.9,25.9,25.89,25.9,11600.0,16.01,16.01,16.0038,16.01,11600.0
2010-09-02 14:00:00,25.89,25.9,25.89,25.9,8200.0,16.0038,16.01,16.0038,16.01,8200.0
2010-09-02 14:05:00,25.89,25.92,25.89,25.92,44300.0,16.0038,16.0224,16.0038,16.0224,44300.0
2010-09-02 14:10:00,25.92,25.94,25.91,25.94,39300.0,16.0224,16.0347,16.0162,16.0347,39300.0
2010-09-02 14:15:00,25.94,25.94,25.91,25.93,47100.0,16.0347,16.0347,16.0162,16.0286,47100.0
2010-09-02 14:20:00,25.94,25.95,25.91,25.91,28400.0,16.0347,16.0409,16.0162,16.0162,28400.0
2010-09-02 14:25:00,25.92,25.92,25.9,25.9,20500.0,16.0224,16.0224,16.01,16.01,20500.0
2010-09-02 14:30:00,25.9,25.91,25.9,25.91,8900.0,16.01,16.0162,16.01,16.0162,8900.0
2010-09-02 14:35:00,25.9,25.92,25.9,25.92,28800.0,16.01,16.0224,16.01,16.0224,28800.0
2010-09-02 14:40:00,25.92,25.92,25.89,25.91,38300.0,16.0224,16.0224,16.0038,16.0162,38300.0
2010-09-02 14:45:00,25.9,25.91,25.9,25.91,8700.0,16.01,16.0162,16.01,16.0162,8700.0
2010-09-02 14:50:00,25.91,25.93,25.9,25.9,46300.0,16.0162,16.0286,16.01,16.01,46300.0
2010-09-02 14:55:00,25.91,25.91,25.88,25.9,21300.0,16.0162,16.0162,15.9977,16.01,21300.0
2010-09-02 15:00:00,25.9,25.9,25.84,25.84,92500.0,16.01,16.01,15.9729,15.9729,92500.0
2010-09-02 15:05:00,25.85,25.88,25.84,25.88,24500.0,15.9791,15.9977,15.9729,15.9977,24500.0
2010-09-02 15:10:00,25.88,25.89,25.87,25.88,28800.0,15.9977,16.0038,15.9915,15.9977,28800.0
2010-09-02 15:15:00,25.88,25.89,25.88,25.89,21000.0,15.9977,16.0038,15.9977,16.0038,21000.0
2010-09-02 15:20:00,25.89,25.9,25.88,25.89,38900.0,16.0038,16.01,15.9977,16.0038,38900.0
2010-09-02 15:25:00,25.9,25.9,25.89,25.9,33100.0,16.01,16.01,16.0038,16.01,33100.0
2010-09-02 15:30:00,25.9,25.9,25.89,25.89,29700.0,16.01,16.01,16.0038,16.0038,29700.0
2010-09-02 15:35:00,25.9,25.94,25.89,25.94,88800.0,16.01,16.0347,16.0038,16.0347,88800.0
2010-09-02 15:40:00,25.93,25.97,25.93,25.97,61500.0,16.0286,16.0533,16.0286,16.0533,61500.0
2010-09-02 15:45:00,25.97,26.0,25.97,26.0,130900.0,16.0533,16.0718,16.0533,16.0718,130900.0
2010-09-02 15:50:00,26.0,26.01,25.99,26.0,108000.0,16.0718,16.078,16.0657,16.0718,108000.0
2010-09-02 15:55:00,26.0,26.01,26.0,26.01,141100.0,16.0718,16.078,16.0718,16.078,141100.0
2010-09-03 09:30:00,26.27,26.39,26.22,26.28,83900.0,16.2387,16.3129,16.2078,16.2449,83900.0
2010-09-03 09:35:00,26.29,26.42,26.29,26.41,47400.0,16.2511,16.3315,16.2511,16.3253,47400.0
2010-09-03 09:40:00,26.4,26.45,26.38,26.44,56200.0,16.3191,16.35,16.3067,16.3438,56200.0
2010-09-03 09:45:00,26.45,26.46,26.42,26.45,62300.0,16.35,16.3562,16.3315,16.35,62300.0
2010-09-03 09:50:00,26.45,26.46,26.43,26.45,42800.0,16.35,16.3562,16.3376,16.35,42800.0
2010-09-03 09:55:00,26.45,26.46,26.43,26.46,27200.0,16.35,16.3562,16.3376,16.3562,27200.0
2010-09-03 10:00:00,26.45,26.47,26.39,26.44,95400.0,16.35,16.3624,16.3129,16.3438,95400.0
2010-09-03 10:05:00,26.43,26.43,26.33,26.34,64500.0,16.3376,16.3376,16.2758,16.282,64500.0
2010-09-03 10:10:00,26.33,26.41,26.33,26.39,94000.0,16.2758,16.3253,16.2758,16.3129,94000.0
2010-09-03 10:15:00,26.4,26.4,26.34,26.37,36400.0,16.3191,16.3191,16.282,16.3005,36400.0
2010-09-03 10:20:00,26.38,26.4,26.36,26.37,31800.0,16.3067,16.3191,16.2944,16.3005,31800.0
2010-09-03 10:25:00,26.37,26.37,26.29,26.35,78000.0,16.3005,16.3005,16.2511,16.2882,78000.0
2010-09-03 10:30:00,26.36,26.36,26.29,26.3,64600.0,16.2944,16.2944,16.2511,16.2573,64600.0
2010-09-03 10:35:00,26.3,26.36,26.29,26.34,29800.0,16.2573,16.2944,16.2511,16.282,29800.0
2010-09-03 10:40:00,26.34,26.37,26.33,26.37,23600.0,16.282,16.3005,16.2758,16.3005,23600.0
2010-09-03 10:45:00,26.36,26.37,26.34,26.35,26300.0,16.2944,16.3005,16.282,16.2882,26300.0
2010-09-03 10:50:00,26.35,26.36,26.33,26.33,32800.0,16.2882,16.2944,16.2758,16.2758,32800.0
2010-09-03 10:55:00,26.33,26.35,26.3,26.34,27400.0,16.2758,16.2882,16.2573,16.282,27400.0
2010-09-03 11:00:00,26.33,26.34,26.3,26.33,31800.0,16.2758,16.282,16.2573,16.2758,31800.0
2010-09-03 11:05:00,26.33,26.36,26.32,26.36,18900.0,16.2758,16.2944,16.2696,16.2944,18900.0
2010-09-03 11:10:00,26.37,26.39,26.32,26.38,36900.0,16.3005,16.3129,16.2696,16.3067,36900.0
2010-09-03 11:15:00,26.38,26.39,26.36,26.39,17600.0,16.3067,16.3129,16.2944,16.3129,17600.0
2010-09-03 11:20:00,26.39,26.39,26.35,26.36,17200.0,16.3129,16.3129,16.2882,16.2944,17200.0
2010-09-03 11:25:00,26.36,26.39,26.36,26.36,19900.0,16.2944,16.3129,16.2944,16.2944,19900.0
2010-09-03 11:30:00,26.35,26.37,26.32,26.35,42900.0,16.2882,16.3005,16.2696,16.2882,42900.0
2010-09-03 11:35:00,26.35,26.36,26.31,26.35,34700.0,16.2882,16.2944,16.2635,16.2882,34700.0
2010-09-03 11:40:00,26.35,26.38,26.35,26.37,15200.0,16.2882,16.3067,16.2882,16.3005,15200.0
2010-09-03 11:45:00,26.38,26.38,26.34,26.36,20700.0,16.3067,16.3067,16.282,16.2944,20700.0
2010-09-03 11:50:00,26.35,26.35,26.32,26.34,24300.0,16.2882,16.2882,16.2696,16.282,24300.0
2010-09-03 11:55:00,26.35,26.37,26.34,26.35,8200.0,16.2882,16.3005,16.282,16.2882,8200.0
2010-09-03 12:00:00,26.34,26.36,26.33,26.36,34600.0,16.282,16.2944,16.2758,16.2944,34600.0
2010-09-03 12:05:00,26.35,26.35,26.32,26.34,20500.0,16.2882,16.2882,16.2696,16.282,20500.0
2010-09-03 12:10:00,26.35,26.35,26.32,26.35,29100.0,16.2882,16.2882,16.2696,16.2882,29100.0
2010-09-03 12:15:00,26.34,26.34,26.32,26.34,18200.0,16.282,16.282,16.2696,16.282,18200.0
2010-09-03 12:20:00,26.34,26.35,26.34,26.34,1400.0,16.282,16.2882,16.282,16.282,1400.0
2010-09-03 12:25:00,26.34,26.34,26.32,26.34,24600.0,16.282,16.282,16.2696,16.282,24600.0
2010-09-03 12:30:00,26.34,26.35,26.33,26.34,14000.0,16.282,16.2882,16.2758,16.282,14000.0
2010-09-03 12:35:00,26.35,26.39,26.34,26.34,28500.0,16.2882,16.3129,16.282,16.282,28500.0
2010-09-03 12:40:00,26.34,26.35,26.32,26.33,18600.0,16.282,16.2882,16.2696,16.2758,18600.0
2010-09-03 12:45:00,26.33,26.36,26.33,26.35,30600.0,16.2758,16.2944,16.2758,16.2882,30600.0
2010-09-03 12:50:00,26.34,26.35,26.33,26.35,14600.0,16.282,16.2882,16.2758,16.2882,14600.0
2010-09-03 12:55:00,26.34,26.39,26.34,26.36,40200.0,16.282,16.3129,16.282,16.2944,40200.0
2010-09-03 13:00:00,26.37,26.39,26.36,26.36,26600.0,16.3005,16.3129,16.2944,16.2944,26600.0
2010-09-03 13:05:00,26.36,26.36,26.35,26.35,6200.0,16.2944,16.2944,16.2882,16.2882,6200.0
2010-09-03 13:10:00,26.35,26.36,26.34,26.36,8900.0,16.2882,16.2944,16.282,16.2944,8900.0
2010-09-03 13:15:00,26.36,26.36,26.33,26.35,18600.0,16.2944,16.2944,16.2758,16.2882,18600.0
2010-09-03 13:20:00,26.35,26.35,26.32,26.33,23900.0,16.2882,16.2882,16.2696,16.2758,23900.0
2010-09-03 13:25:00,26.33,26.34,26.31,26.31,18100.0,16.2758,16.282,16.2635,16.2635,18100.0
2010-09-03 13:30:00,26.32,26.33,26.31,26.32,24000.0,16.2696,16.2758,16.2635,16.2696,24000.0
2010-09-03 13:35:00,26.32,26.35,26.31,26.35,13400.0,16.2696,16.2882,16.2635,16.2882,13400.0
2010-09-03 13:40:00,26.35,26.35,26.33,26.33,11900.0,16.2882,16.2882,16.2758,16.2758,11900.0
2010-09-03 13:45:00,26.33,26.33,26.31,26.33,28000.0,16.2758,16.2758,16.2635,16.2758,28000.0
2010-09-03 13:50:00,26.34,26.36,26.33,26.36,11000.0,16.282,16.2944,16.2758,16.2944,11000.0
2010-09-03 13:55:00,26.36,26.38,26.35,26.37,16100.0,16.2944,16.3067,16.2882,16.3005,16100.0
2010-09-03 14:00:00,26.37,26.38,26.34,26.34,21700.0,16.3005,16.3067,16.282,16.282,21700.0
2010-09-03 14:05:00,26.34,26.35,26.33,26.34,8900.0,16.282,16.2882,16.2758,16.282,8900.0
2010-09-03 14:10:00,26.34,26.34,26.32,26.32,23900.0,16.282,16.282,16.2696,16.2696,23900.0
2010-09-03 14:15:00,26.32,26.33,26.31,26.33,19800.0,16.2696,16.2758,16.2635,16.2758,19800.0
2010-09-03 14:20:00,26.34,26.35,26.33,26.35,8000.0,16.282,16.2882,16.2758,16.2882,8000.0
2010-09-03 14:25:00,26.34,26.35,26.32,26.33,11800.0,16.282,16.2882,16.2696,16.2758,11800.0
2010-09-03 14:30:00,26.32,26.32,26.31,26.31,10700.0,16.2696,16.2696,16.2635,16.2635,10700.0
2010-09-03 14:35:00,26.32,26.34,26.3,26.33,35300.0,16.2696,16.282,16.2573,16.2758,35300.0
2010-09-03 14:40:00,26.33,26.33,26.28,26.31,38800.0,16.2758,16.2758,16.2449,16.2635,38800.0
2010-09-03 14:45:00,26.3,26.31,26.25,26.26,37900.0,16.2573,16.2635,16.2264,16.2326,37900.0
2010-09-03 14:50:00,26.26,26.27,26.25,26.25,20000.0,16.2326,16.2387,16.2264,16.2264,20000.0
2010-09-03 14:55:00,26.24,26.25,26.23,26.24,16400.0,16.2202,16.2264,16.214,16.2202,16400.0
2010-09-03 15:00:00,26.24,26.26,26.24,26.25,27500.0,16.2202,16.2326,16.2202,16.2264,27500.0
2010-09-03 15:05:00,26.25,26.25,26.23,26.25,16500.0,16.2264,16.2264,16.214,16.2264,16500.0
2010-09-03 15:10:00,26.25,26.26,26.24,26.25,30700.0,16.2264,16.2326,16.2202,16.2264,30700.0
2010-09-03 15:15:00,26.24,26.25,26.23,26.25,19000.0,16.2202,16.2264,16.214,16.2264,19000.0
2010-09-03 15:20:00,26.24,26.25,26.24,26.24,30600.0,16.2202,16.2264,16.2202,16.2202,30600.0
2010-09-03 15:25:00,26.24,26.25,26.24,26.25,5600.0,16.2202,16.2264,16.2202,16.2264,5600.0
2010-09-03 15:30:00,26.25,26.25,26.23,26.23,23700.0,16.2264,16.2264,16.214,16.214,23700.0
2010-09-03 15:35:00,26.23,26.24,26.21,26.24,36300.0,16.214,16.2202,16.2016,16.2202,36300.0
2010-09-03 15:40:00,26.24,26.25,26.23,26.25,61100.0,16.2202,16.2264,16.214,16.2264,61100.0
2010-09-03 15:45:00,26.25,26.28,26.25,26.26,101300.0,16.2264,16.2449,16.2264,16.2326,101300.0
2010-09-03 15:50:00,26.26,26.27,26.24,26.25,59000.0,16.2326,16.2387,16.2202,16.2264,59000.0
2010-09-03 15:55:00,26.24,26.29,26.24,26.29,94000.0,16.2202,16.2511,16.2202,16.2511,94000.0
2010-09-07 09:30:00,26.16,26.28,26.03,26.15,50900.0,16.1707,16.2449,16.0904,16.1646,50900.0
2010-09-07 09:35:00,26.13,26.17,26.08,26.11,27100.0,16.1522,16.1769,16.1213,16.1398,27100.0
2010-09-07 09:40:00,26.13,26.17,26.11,26.16,20600.0,16.1522,16.1769,16.1398,16.1707,20600.0
2010-09-07 09:45:00,26.16,26.17,26.09,26.1,20500.0,16.1707,16.1769,16.1275,16.1336,20500.0
2010-09-07 09:50:00,26.1,26.1,26.03,26.04,11900.0,16.1336,16.1336,16.0904,16.0966,11900.0
2010-09-07 09:55:00,26.04,26.06,26.0,26.01,15200.0,16.0966,16.1089,16.0718,16.078,15200.0
2010-09-07 10:00:00,26.0,26.03,26.0,26.02,16700.0,16.0718,16.0904,16.0718,16.0842,16700.0
2010-09-07 10:05:00,26.02,26.05,26.01,26.05,14800.0,16.0842,16.1027,16.078,16.1027,14800.0
2010-09-07 10:10:00,26.04,26.07,26.03,26.07,7800.0,16.0966,16.1151,16.0904,16.1151,7800.0
2010-09-07 10:15:00,26.06,26.07,26.03,26.06,16900.0,16.1089,16.1151,16.0904,16.1089,16900.0
2010-09-07 10:20:00,26.05,26.05,26.01,26.04,14600.0,16.1027,16.1027,16.078,16.0966,14600.0
2010-09-07 10:25:00,26.04,26.06,26.03,26.04,16500.0,16.0966,16.1089,16.0904,16.0966,16500.0
2010-09-07 10:30:00,26.03,26.03,26.01,26.01,13300.0,16.0904,16.0904,16.078,16.078,13300.0
2010-09-07 10:35:00,26.01,26.02,25.99,26.01,17900.0,16.078,16.0842,16.0657,16.078,17900.0
2010-09-07 10:40:00,26.0,26.02,26.0,26.0,16800.0,16.0718,16.0842,16.0718,16.0718,16800.0
2010-09-07 10:45:00,26.01,26.01,26.0,26.0,3000.0,16.078,16.078,16.0718,16.0718,3000.0
2010-09-07 10:50:00,26.0,26.02,25.96,25.96,12300.0,16.0718,16.0842,16.0471,16.0471,12300.0
2010-09-07 10:55:00,25.96,26.0,25.95,25.99,12400.0,16.0471,16.0718,16.0409,16.0657,12400.0
2010-09-07 11:00:00,25.99,26.0,25.95,25.95,16300.0,16.0657,16.0718,16.0409,16.0409,16300.0
2010-09-07 11:05:00,25.94,25.98,25.94,25.96,12300.0,16.0347,16.0595,16.0347,16.0471,12300.0
2010-09-07 11:10:00,25.97,25.98,25.94,25.97,9600.0,16.0533,16.0595,16.0347,16.0533,9600.0
2010-09-07 11:15:00,25.97,25.97,25.95,25.95,12000.0,16.0533,16.0533,16.0409,16.0409,12000.0
2010-09-07 11:20:00,25.96,25.96,25.95,25.96,44700.0,16.0471,16.0471,16.0409,16.0471,44700.0
2010-09-07 11:25:00,25.96,25.96,25.95,25.96,9200.0,16.0471,16.0471,16.0409,16.0471,9200.0
2010-09-07 11:30:00,25.96,25.97,25.92,25.93,31700.0,16.0471,16.0533,16.0224,16.0286,31700.0
2010-09-07 11:35:00,25.92,25.92,25.9,25.91,25800.0,16.0224,16.0224,16.01,16.0162,25800.0
2010-09-07 11:40:00,25.9,25.91,25.9,25.9,6200.0,16.01,16.0162,16.01,16.01,6200.0
2010-09-07 11:45:00,25.9,25.9,25.88,25.89,13700.0,16.01,16.01,15.9977,16.0038,13700.0
2010-09-07 11:50:00,25.89,25.89,25.86,25.87,11500.0,16.0038,16.0038,15.9853,15.9915,11500.0
2010-09-07 11:55:00,25.87,25.88,25.86,25.88,70400.0,15.9915,15.9977,15.9853,15.9977,70400.0
2010-09-07 12:00:00,25.88,25.88,25.87,25.88,16600.0,15.9977,15.9977,15.9915,15.9977,16600.0
2010-09-07 12:05:00,25.88,25.88,25.87,25.88,3800.0,15.9977,15.9977,15.9915,15.9977,3800.0
2010-09-07 12:10:00,25.87,25.88,25.87,25.87,5200.0,15.9915,15.9977,15.9915,15.9915,5200.0
2010-09-07 12:15:00,25.87,25.88,25.87,25.87,2900.0,15.9915,15.9977,15.9915,15.9915,2900.0
2010-09-07 12:20:00,25.88,25.88,25.83,25.83,19500.0,15.9977,15.9977,15.9667,15.9667,19500.0
2010-09-07 12:25:00,25.84,25.84,25.83,25.83,4800.0,15.9729,15.9729,15.9667,15.9667,4800.0
2010-09-07 12:30:00,25.83,25.84,25.8,25.8,22500.0,15.9667,15.9729,15.9482,15.9482,22500.0
2010-09-07 12:35:00,25.81,25.81,25.8,25.8,5300.0,15.9544,15.9544,15.9482,15.9482,5300.0
2010-09-07 12:40:00,25.81,25.81,25.8,25.81,24900.0,15.9544,15.9544,15.9482,15.9544,24900.0
2010-09-07 12:45:00,25.81,25.81,25.8,25.81,13400.0,15.9544,15.9544,15.9482,15.9544,13400.0
2010-09-07 12:50:00,25.81,25.81,25.78,25.79,15500.0,15.9544,15.9544,15.9358,15.942,15500.0
2010-09-07 12:55:00,25.78,25.79,25.78,25.78,5100.0,15.9358,15.942,15.9358,15.9358,5100.0
2010-09-07 13:00:00,25.79,25.79,25.77,25.77,18500.0,15.942,15.942,15.9297,15.9297,18500.0
2010-09-07 13:05:00,25.77,25.77,25.75,25.77,17500.0,15.9297,15.9297,15.9173,15.9297,17500.0
2010-09-07 13:10:00,25.77,25.78,25.76,25.78,6000.0,15.9297,15.9358,15.9235,15.9358,6000.0
2010-09-07 13:15:00,25.77,25.8,25.77,25.79,18700.0,15.9297,15.9482,15.9297,15.942,18700.0
2010-09-07 13:20:00,25.78,25.79,25.76,25.79,10600.0,15.9358,15.942,15.9235,15.942,10600.0
2010-09-07 13:25:00,25.78,25.79,25.75,25.78,26300.0,15.9358,15.942,15.9173,15.9358,26300.0
2010-09-07 13:30:00,25.78,25.79,25.77,25.79,7000.0,15.9358,15.942,15.9297,15.942,7000.0
2010-09-07 13:35:00,25.79,25.8,25.79,25.8,7100.0,15.942,15.9482,15.942,15.9482,7100.0
2010-09-07 13:40:00,25.79,25.8,25.78,25.78,9400.0,15.942,15.9482,15.9358,15.9358,9400.0
2010-09-07 13:45:00,25.77,25.79,25.77,25.79,7400.0,15.9297,15.942,15.9297,15.942,7400.0
2010-09-07 13:50:00,25.79,25.82,25.79,25.8,13500.0,15.942,15.9606,15.942,15.9482,13500.0
2010-09-07 13:55:00,25.8,25.83,25.8,25.83,16600.0,15.9482,15.9667,15.9482,15.9667,16600.0
2010-09-07 14:00:00,25.83,25.83,25.81,25.82,11500.0,15.9667,15.9667,15.9544,15.9606,11500.0
2010-09-07 14:05:00,25.82,25.82,25.81,25.82,6700.0,15.9606,15.9606,15.9544,15.9606,6700.0
2010-09-07 14:10:00,25.82,25.83,25.81,25.82,23000.0,15.9606,15.9667,15.9544,15.9606,23000.0
2010-09-07 14:15:00,25.82,25.82,25.81,25.82,28100.0,15.9606,15.9606,15.9544,15.9606,28100.0
2010-09-07 14:20:00,25.81,25.81,25.78,25.79,14300.0,15.9544,15.9544,15.9358,15.942,14300.0
2010-09-07 14:25:00,25.79,25.8,25.76,25.76,27800.0,15.942,15.9482,15.9235,15.9235,27800.0
2010-09-07 14:30:00,25.77,25.77,25.75,25.76,16400.0,15.9297,15.9297,15.9173,15.9235,16400.0
2010-09-07 14:35:00,25.76,25.78,25.76,25.76,26200.0,15.9235,15.9358,15.9235,15.9235,26200.0
2010-09-07 14:40:00,25.76,25.77,25.75,25.77,13700.0,15.9235,15.9297,15.9173,15.9297,13700.0
2010-09-07 14:45:00,25.77,25.77,25.76,25.77,16900.0,15.9297,15.9297,15.9235,15.9297,16900.0
2010-09-07 14:50:00,25.77,25.77,25.76,25.76,12600.0,15.9297,15.9297,15.9235,15.9235,12600.0
2010-09-07 14:55:00,25.76,25.77,25.72,25.72,29700.0,15.9235,15.9297,15.8988,15.8988,29700.0
2010-09-07 15:00:00,25.72,25.72,25.71,25.72,43200.0,15.8988,15.8988,15.8926,15.8988,43200.0
2010-09-07 15:05:00,25.72,25.72,25.7,25.71,27700.0,15.8988,15.8988,15.8864,15.8926,27700.0
2010-09-07 15:10:00,25.71,25.71,25.7,25.71,29700.0,15.8926,15.8926,15.8864,15.8926,29700.0
2010-09-07 15:15:00,25.71,25.71,25.7,25.7,30000.0,15.8926,15.8926,15.8864,15.8864,30000.0
2010-09-07 15:20:00,25.7,25.71,25.7,25.71,34400.0,15.8864,15.8926,15.8864,15.8926,34400.0
2010-09-07 15:25:00,25.7,25.71,25.68,25.7,42500.0,15.8864,15.8926,15.874,15.8864,42500.0
2010-09-07 15:30:00,25.71,25.73,25.7,25.73,12800.0,15.8926,15.9049,15.8864,15.9049,12800.0
2010-09-07 15:35:00,25.73,25.77,25.72,25.76,35200.0,15.9049,15.9297,15.8988,15.9235,35200.0
2010-09-07 15:40:00,25.77,25.77,25.76,25.76,14200.0,15.9297,15.9297,15.9235,15.9235,14200.0
2010-09-07 15:45:00,25.76,25.77,25.74,25.74,59100.0,15.9235,15.9297,15.9111,15.9111,59100.0
2010-09-07 15:50:00,25.75,25.75,25.69,25.69,82200.0,15.9173,15.9173,15.8802,15.8802,82200.0
2010-09-07 15:55:00,25.7,25.7,25.69,25.7,151600.0,15.8864,15.8864,15.8802,15.8864,151600.0
2010-09-08 09:30:00,25.79,25.82,25.75,25.78,39600.0,15.942,15.9606,15.9173,15.9358,39600.0
2010-09-08 09:35:00,25.77,25.81,25.75,25.81,25600.0,15.9297,15.9544,15.9173,15.9544,25600.0
2010-09-08 09:40:00,25.81,25.84,25.79,25.83,38100.0,15.9544,15.9729,15.942,15.9667,38100.0
2010-09-08 09:45:00,25.84,25.85,25.79,25.81,32800.0,15.9729,15.9791,15.942,15.9544,32800.0
2010-09-08 09:50:00,25.81,25.82,25.74,25.79,19000.0,15.9544,15.9606,15.9111,15.942,19000.0
2010-09-08 09:55:00,25.8,25.82,25.79,25.81,16800.0,15.9482,15.9606,15.942,15.9544,16800.0
2010-09-08 10:00:00,25.81,25.84,25.8,25.83,32100.0,15.9544,15.9729,15.9482,15.9667,32100.0
2010-09-08 10:05:00,25.83,25.86,25.8,25.81,37600.0,15.9667,15.9853,15.9482,15.9544,37600.0
2010-09-08 10:10:00,25.82,25.88,25.81,25.87,32100.0,15.9606,15.9977,15.9544,15.9915,32100.0
2010-09-08 10:15:00,25.87,25.87,25.82,25.82,38400.0,15.9915,15.9915,15.9606,15.9606,38400.0
2010-09-08 10:20:00,25.81,25.84,25.79,25.82,28800.0,15.9544,15.9729,15.942,15.9606,28800.0
2010-09-08 10:25:00,25.81,25.85,25.8,25.82,18900.0,15.9544,15.9791,15.9482,15.9606,18900.0
2010-09-08 10:30:00,25.81,25.85,25.8,25.82,23300.0,15.9544,15.9791,15.9482,15.9606,23300.0
2010-09-08 10:35:00,25.82,25.86,25.82,25.85,19500.0,15.9606,15.9853,15.9606,15.9791,19500.0
2010-09-08 10:40:00,25.85,25.86,25.82,25.83,33600.0,15.9791,15.9853,15.9606,15.9667,33600.0
2010-09-08 10:45:00,25.83,25.83,25.81,25.81,11000.0,15.9667,15.9667,15.9544,15.9544,11000.0
2010-09-08 10:50:00,25.82,25.82,25.79,25.79,25700.0,15.9606,15.9606,15.942,15.942,25700.0
2010-09-08 10:55:00,25.8,25.81,25.78,25.78,24200.0,15.9482,15.9544,15.9358,15.9358,24200.0
2010-09-08 11:00:00,25.78,25.8,25.77,25.8,24200.0,15.9358,15.9482,15.9297,15.9482,24200.0
2010-09-08 11:05:00,25.79,25.81,25.78,25.79,30700.0,15.942,15.9544,15.9358,15.942,30700.0
2010-09-08 11:10:00,25.8,25.81,25.79,25.8,18100.0,15.9482,15.9544,15.942,15.9482,18100.0
2010-09-08 11:15:00,25.79,25.81,25.79,25.79,15800.0,15.942,15.9544,15.942,15.942,15800.0
2010-09-08 11:20:00,25.8,25.8,25.79,25.79,4700.0,15.9482,15.9482,15.942,15.942,4700.0
2010-09-08 11:25:00,25.8,25.8,25.79,25.8,5200.0,15.9482,15.9482,15.942,15.9482,5200.0
2010-09-08 11:30:00,25.8,25.81,25.79,25.81,8400.0,15.9482,15.9544,15.942,15.9544,8400.0
2010-09-08 11:35:00,25.8,25.81,25.79,25.79,10800.0,15.9482,15.9544,15.942,15.942,10800.0
2010-09-08 11:40:00,25.79,25.79,25.78,25.79,7500.0,15.942,15.942,15.9358,15.942,7500.0
2010-09-08 11:45:00,25.79,25.82,25.78,25.82,13400.0,15.942,15.9606,15.9358,15.9606,13400.0
2010-09-08 11:50:00,25.82,25.82,25.79,25.8,10700.0,15.9606,15.9606,15.942,15.9482,10700.0
2010-09-08 11:55:00,25.8,25.81,25.79,25.81,19500.0,15.9482,15.9544,15.942,15.9544,19500.0
2010-09-08 12:00:00,25.81,25.82,25.81,25.81,12000.0,15.9544,15.9606,15.9544,15.9544,12000.0
2010-09-08 12:05:00,25.82,25.82,25.8,25.81,13800.0,15.9606,15.9606,15.9482,15.9544,13800.0
2010-09-08 12:10:00,25.82,25.82,25.8,25.8,19200.0,15.9606,15.9606,15.9482,15.9482,19200.0
2010-09-08 12:15:00,25.8,25.82,25.8,25.81,20300.0,15.9482,15.9606,15.9482,15.9544,20300.0
2010-09-08 12:20:00,25.82,25.83,25.82,25.82,21700.0,15.9606,15.9667,15.9606,15.9606,21700.0
2010-09-08 12:25:00,25.82,25.83,25.82,25.82,52400.0,15.9606,15.9667,15.9606,15.9606,52400.0
2010-09-08 12:30:00,25.83,25.83,25.82,25.83,3300.0,15.9667,15.9667,15.9606,15.9667,3300.0
2010-09-08 12:35:00,25.82,25.86,25.82,25.85,28900.0,15.9606,15.9853,15.9606,15.9791,28900.0
2010-09-08 12:40:00,25.85,25.86,25.84,25.85,51900.0,15.9791,15.9853,15.9729,15.9791,51900.0
2010-09-08 12:45:00,25.84,25.85,25.83,25.83,36900.0,15.9729,15.9791,15.9667,15.9667,36900.0
2010-09-08 12:50:00,25.84,25.85,25.83,25.84,37700.0,15.9729,15.9791,15.9667,15.9729,37700.0
2010-09-08 12:55:00,25.84,25.85,25.84,25.85,1600.0,15.9729,15.9791,15.9729,15.9791,1600.0
2010-09-08 13:00:00,25.85,25.85,25.84,25.84,4900.0,15.9791,15.9791,15.9729,15.9729,4900.0
2010-09-08 13:05:00,25.85,25.85,25.83,25.84,10400.0,15.9791,15.9791,15.9667,15.9729,10400.0
2010-09-08 13:10:00,25.84,25.84,25.83,25.84,10400.0,15.9729,15.9729,15.9667,15.9729,10400.0
2010-09-08 13:15:00,25.84,25.85,25.83,25.84,7200.0,15.9729,15.9791,15.9667,15.9729,7200.0
2010-09-08 13:20:00,25.84,25.85,25.83,25.85,14000.0,15.9729,15.9791,15.9667,15.9791,14000.0
2010-09-08 13:25:00,25.85,25.86,25.84,25.86,15900.0,15.9791,15.9853,15.9729,15.9853,15900.0
2010-09-08 13:30:00,25.87,25.87,25.84,25.84,17500.0,15.9915,15.9915,15.9729,15.9729,17500.0
2010-09-08 13:35:00,25.84,25.84,25.8,25.8,7500.0,15.9729,15.9729,15.9482,15.9482,7500.0
2010-09-08 13:40:00,25.8,25.8,25.76,25.76,16100.0,15.9482,15.9482,15.9235,15.9235,16100.0
2010-09-08 13:45:00,25.75,25.78,25.74,25.76,29600.0,15.9173,15.9358,15.9111,15.9235,29600.0
2010-09-08 13:50:00,25.76,25.78,25.76,25.76,13600.0,15.9235,15.9358,15.9235,15.9235,13600.0
2010-09-08 13:55:00,25.77,25.79,25.75,25.79,8700.0,15.9297,15.942,15.9173,15.942,8700.0
2010-09-08 14:00:00,25.78,25.78,25.73,25.75,29300.0,15.9358,15.9358,15.9049,15.9173,29300.0
2010-09-08 14:05:00,25.75,25.78,25.75,25.76,8900.0,15.9173,15.9358,15.9173,15.9235,8900.0
2010-09-08 14:10:00,25.76,25.77,25.74,25.77,9400.0,15.9235,15.9297,15.9111,15.9297,9400.0
2010-09-08 14:15:00,25.77,25.79,25.76,25.79,9400.0,15.9297,15.942,15.9235,15.942,9400.0
2010-09-08 14:20:00,25.79,25.81,25.78,25.81,16200.0,15.942,15.9544,15.9358,15.9544,16200.0
2010-09-08 14:25:00,25.8,25.81,25.8,25.8,10400.0,15.9482,15.9544,15.9482,15.9482,10400.0
2010-09-08 14:30:00,25.81,25.82,25.8,25.8,16900.0,15.9544,15.9606,15.9482,15.9482,16900.0
2010-09-08 14:35:00,25.8,25.81,25.8,25.81,9000.0,15.9482,15.9544,15.9482,15.9544,9000.0
2010-09-08 14:40:00,25.8,25.83,25.8,25.82,26500.0,15.9482,15.9667,15.9482,15.9606,26500.0
2010-09-08 14:45:00,25.83,25.83,25.8,25.8,18300.0,15.9667,15.9667,15.9482,15.9482,18300.0
2010-09-08 14:50:00,25.8,25.81,25.8,25.8,10300.0,15.9482,15.9544,15.9482,15.9482,10300.0
2010-09-08 14:55:00,25.81,25.81,25.78,25.8,23700.0,15.9544,15.9544,15.9358,15.9482,23700.0
2010-09-08 15:00:00,25.8,25.82,25.79,25.81,32000.0,15.9482,15.9606,15.942,15.9544,32000.0
2010-09-08 15:05:00,25.81,25.83,25.81,25.81,21200.0,15.9544,15.9667,15.9544,15.9544,21200.0
2010-09-08 15:10:00,25.81,25.82,25.79,25.8,12400.0,15.9544,15.9606,15.942,15.9482,12400.0
2010-09-08 15:15:00,25.79,25.81,25.79,25.79,22700.0,15.942,15.9544,15.942,15.942,22700.0
2010-09-08 15:20:00,25.79,25.82,25.76,25.76,29600.0,15.942,15.9606,15.9235,15.9235,29600.0
2010-09-08 15:25:00,25.77,25.78,25.74,25.75,22500.0,15.9297,15.9358,15.9111,15.9173,22500.0
2010-09-08 15:30:00,25.74,25.78,25.74,25.77,24000.0,15.9111,15.9358,15.9111,15.9297,24000.0
2010-09-08 15:35:00,25.78,25.81,25.77,25.79,26400.0,15.9358,15.9544,15.9297,15.942,26400.0
2010-09-08 15:40:00,25.8,25.8,25.73,25.75,31200.0,15.9482,15.9482,15.9049,15.9173,31200.0
2010-09-08 15:45:00,25.75,25.76,25.73,25.75,37600.0,15.9173,15.9235,15.9049,15.9173,37600.0
2010-09-08 15:50:00,25.75,25.77,25.74,25.76,30700.0,15.9173,15.9297,15.9111,15.9235,30700.0
2010-09-08 15:55:00,25.76,25.76,25.72,25.76,94300.0,15.9235,15.9235,15.8988,15.9235,94300.0
2010-09-09 09:30:00,26.07,26.09,25.83,25.88,52300.0,16.1151,16.1275,15.9667,15.9977,52300.0
2010-09-09 09:35:00,25.89,25.92,25.87,25.89,25800.0,16.0038,16.0224,15.9915,16.0038,25800.0
2010-09-09 09:40:00,25.9,25.92,25.86,25.9,21800.0,16.01,16.0224,15.9853,16.01,21800.0
2010-09-09 09:45:00,25.9,25.92,25.89,25.9,79800.0,16.01,16.0224,16.0038,16.01,79800.0
2010-09-09 09:50:00,25.9,25.91,25.88,25.91,53300.0,16.01,16.0162,15.9977,16.0162,53300.0
2010-09-09 09:55:00,25.92,25.93,25.85,25.85,90900.0,16.0224,16.0286,15.9791,15.9791,90900.0
2010-09-09 10:00:00,25.87,25.91,25.85,25.9,83300.0,15.9915,16.0162,15.9791,16.01,83300.0
2010-09-09 10:05:00,25.9,25.91,25.87,25.87,26100.0,16.01,16.0162,15.9915,15.9915,26100.0
2010-09-09 10:10:00,25.87,25.88,25.82,25.84,53700.0,15.9915,15.9977,15.9606,15.9729,53700.0
2010-09-09 10:15:00,25.83,25.86,25.81,25.83,53100.0,15.9667,15.9853,15.9544,15.9667,53100.0
2010-09-09 10:20:00,25.83,25.87,25.83,25.87,6400.0,15.9667,15.9915,15.9667,15.9915,6400.0
2010-09-09 10:25:00,25.87,25.87,25.84,25.87,14800.0,15.9915,15.9915,15.9729,15.9915,14800.0
2010-09-09 10:30:00,25.86,25.86,25.8,25.8,21300.0,15.9853,15.9853,15.9482,15.9482,21300.0
2010-09-09 10:35:00,25.8,25.85,25.79,25.85,16800.0,15.9482,15.9791,15.942,15.9791,16800.0
2010-09-09 10:40:00,25.85,25.86,25.84,25.85,8200.0,15.9791,15.9853,15.9729,15.9791,8200.0
2010-09-09 10:45:00,25.86,25.9,25.86,25.89,8600.0,15.9853,16.01,15.9853,16.0038,8600.0
2010-09-09 10:50:00,25.89,25.89,25.84,25.86,16000.0,16.0038,16.0038,15.9729,15.9853,16000.0
2010-09-09 10:55:00,25.87,25.87,25.8,25.8,78000.0,15.9915,15.9915,15.9482,15.9482,78000.0
2010-09-09 11:00:00,25.8,25.87,25.8,25.85,13300.0,15.9482,15.9915,15.9482,15.9791,13300.0
2010-09-09 11:05:00,25.85,25.87,25.85,25.85,7300.0,15.9791,15.9915,15.9791,15.9791,7300.0
2010-09-09 11:10:00,25.85,25.89,25.84,25.84,45700.0,15.9791,16.0038,15.9729,15.9729,45700.0
2010-09-09 11:15:00,25.85,25.85,25.84,25.84,5200.0,15.9791,15.9791,15.9729,15.9729,5200.0
2010-09-09 11:20:00,25.84,25.85,25.84,25.84,4900.0,15.9729,15.9791,15.9729,15.9729,4900.0
2010-09-09 11:25:00,25.85,25.89,25.84,25.88,18600.0,15.9791,16.0038,15.9729,15.9977,18600.0
2010-09-09 11:30:00,25.88,25.89,25.84,25.89,29600.0,15.9977,16.0038,15.9729,16.0038,29600.0
2010-09-09 11:35:00,25.88,25.9,25.88,25.89,9400.0,15.9977,16.01,15.9977,16.0038,9400.0
2010-09-09 11:40:00,25.89,25.9,25.87,25.88,17300.0,16.0038,16.01,15.9915,15.9977,17300.0
2010-09-09 11:45:00,25.87,25.91,25.87,25.91,21900.0,15.9915,16.0162,15.9915,16.0162,21900.0
2010-09-09 11:50:00,25.91,25.96,25.91,25.95,36500.0,16.0162,16.0471,16.0162,16.0409,36500.0
2010-09-09 11:55:00,25.96,25.99,25.94,25.94,97100.0,16.0471,16.0657,16.0347,16.0347,97100.0
2010-09-09 12:00:00,25.94,25.98,25.93,25.93,85700.0,16.0347,16.0595,16.0286,16.0286,85700.0
2010-09-09 12:05:00,25.93,25.94,25.9,25.9,62500.0,16.0286,16.0347,16.01,16.01,62500.0
2010-09-09 12:10:00,25.91,25.92,25.9,25.91,16200.0,16.0162,16.0224,16.01,16.0162,16200.0
2010-09-09 12:15:00,25.92,25.92,25.91,25.91,10500.0,16.0224,16.0224,16.0162,16.0162,10500.0
2010-09-09 12:20:00,25.91,25.92,25.89,25.89,12800.0,16.0162,16.0224,16.0038,16.0038,12800.0
2010-09-09 12:25:00,25.9,25.9,25.89,25.9,5200.0,16.01,16.01,16.0038,16.01,5200.0
2010-09-09 12:30:00,25.89,25.89,25.87,25.87,22100.0,16.0038,16.0038,15.9915,15.9915,22100.0
2010-09-09 12:35:00,25.87,25.89,25.86,25.88,33300.0,15.9915,16.0038,15.9853,15.9977,33300.0
2010-09-09 12:40:00,25.89,25.9,25.88,25.9,16900.0,16.0038,16.01,15.9977,16.01,16900.0
2010-09-09 12:45:00,25.89,25.9,25.84,25.86,29300.0,16.0038,16.01,15.9729,15.9853,29300.0
2010-09-09 12:50:00,25.86,25.88,25.85,25.87,22700.0,15.9853,15.9977,15.9791,15.9915,22700.0
2010-09-09 12:55:00,25.86,25.87,25.83,25.83,29000.0,15.9853,15.9915,15.9667,15.9667,29000.0
2010-09-09 13:00:00,25.82,25.85,25.81,25.84,16500.0,15.9606,15.9791,15.9544,15.9729,16500.0
2010-09-09 13:05:00,25.85,25.85,25.8,25.81,30900.0,15.9791,15.9791,15.9482,15.9544,30900.0
2010-09-09 13:10:00,25.81,25.81,25.77,25.78,15500.0,15.9544,15.9544,15.9297,15.9358,15500.0
2010-09-09 13:15:00,25.77,25.81,25.77,25.81,20700.0,15.9297,15.9544,15.9297,15.9544,20700.0
2010-09-09 13:20:00,25.81,25.82,25.8,25.82,5600.0,15.9544,15.9606,15.9482,15.9606,5600.0
2010-09-09 13:25:00,25.82,25.82,25.75,25.75,93200.0,15.9606,15.9606,15.9173,15.9173,93200.0
2010-09-09 13:30:00,25.75,25.78,25.74,25.78,26400.0,15.9173,15.9358,15.9111,15.9358,26400.0
2010-09-09 13:35:00,25.77,25.8,25.77,25.77,14000.0,15.9297,15.9482,15.9297,15.9297,14000.0
2010-09-09 13:40:00,25.78,25.78,25.77,25.77,6300.0,15.9358,15.9358,15.9297,15.9297,6300.0
2010-09-09 13:45:00,25.78,25.78,25.74,25.78,39000.0,15.9358,15.9358,15.9111,15.9358,39000.0
2010-09-09 13:50:00,25.79,25.79,25.73,25.75,44100.0,15.942,15.942,15.9049,15.9173,44100.0
2010-09-09 13:55:00,25.74,25.74,25.68,25.72,30000.0,15.9111,15.9111,15.874,15.8988,30000.0
2010-09-09 14:00:00,25.71,25.76,25.71,25.76,6000.0,15.8926,15.9235,15.8926,15.9235,6000.0
2010-09-09 14:05:00,25.77,25.77,25.73,25.73,13200.0,15.9297,15.9297,15.9049,15.9049,13200.0
2010-09-09 14:10:00,25.73,25.74,25.7,25.73,14200.0,15.9049,15.9111,15.8864,15.9049,14200.0
2010-09-09 14:15:00,25.73,25.74,25.71,25.74,16700.0,15.9049,15.9111,15.8926,15.9111,16700.0
2010-09-09 14:20:00,25.74,25.74,25.73,25.74,5000.0,15.9111,15.9111,15.9049,15.9111,5000.0
2010-09-09 14:25:00,25.73,25.76,25.71,25.74,20400.0,15.9049,15.9235,15.8926,15.9111,20400.0
2010-09-09 14:30:00,25.73,25.77,25.73,25.77,6600.0,15.9049,15.9297,15.9049,15.9297,6600.0
2010-09-09 14:35:00,25.77,25.79,25.73,25.74,46100.0,15.9297,15.942,15.9049,15.9111,46100.0
2010-09-09 14:40:00,25.74,25.74,25.72,25.73,6800.0,15.9111,15.9111,15.8988,15.9049,6800.0
2010-09-09 14:45:00,25.73,25.75,25.72,25.75,14500.0,15.9049,15.9173,15.8988,15.9173,14500.0
2010-09-09 14:50:00,25.75,25.76,25.74,25.75,25500.0,15.9173,15.9235,15.9111,15.9173,25500.0
2010-09-09 14:55:00,25.75,25.77,25.75,25.76,33500.0,15.9173,15.9297,15.9173,15.9235,33500.0
2010-09-09 15:00:00,25.77,25.77,25.76,25.76,13800.0,15.9297,15.9297,15.9235,15.9235,13800.0
2010-09-09 15:05:00,25.77,25.77,25.76,25.77,13600.0,15.9297,15.9297,15.9235,15.9297,13600.0
2010-09-09 15:10:00,25.76,25.77,25.76,25.76,17300.0,15.9235,15.9297,15.9235,15.9235,17300.0
2010-09-09 15:15:00,25.77,25.77,25.76,25.76,42800.0,15.9297,15.9297,15.9235,15.9235,42800.0
2010-09-09 15:20:00,25.77,25.77,25.76,25.77,22200.0,15.9297,15.9297,15.9235,15.9297,22200.0
2010-09-09 15:25:00,25.76,25.79,25.76,25.79,23600.0,15.9235,15.942,15.9235,15.942,23600.0
2010-09-09 15:30:00,25.79,25.81,25.78,25.81,29700.0,15.942,15.9544,15.9358,15.9544,29700.0
2010-09-09 15:35:00,25.81,25.83,25.8,25.83,38800.0,15.9544,15.9667,15.9482,15.9667,38800.0
2010-09-09 15:40:00,25.83,25.83,25.79,25.8,37000.0,15.9667,15.9667,15.942,15.9482,37000.0
2010-09-09 15:45:00,25.79,25.8,25.79,25.8,20900.0,15.942,15.9482,15.942,15.9482,20900.0
2010-09-09 15:50:00,25.8,25.8,25.77,25.77,56700.0,15.9482,15.9482,15.9297,15.9297,56700.0
2010-09-09 15:55:00,25.77,25.79,25.76,25.78,89600.0,15.9297,15.942,15.9235,15.9358,89600.0
2010-09-10 09:30:00,25.85,25.94,25.81,25.83,37500.0,15.9791,16.0347,15.9544,15.9667,37500.0
2010-09-10 09:35:00,25.84,25.9,25.82,25.85,46000.0,15.9729,16.01,15.9606,15.9791,46000.0
2010-09-10 09:40:00,25.84,25.87,25.83,25.85,37000.0,15.9729,15.9915,15.9667,15.9791,37000.0
2010-09-10 09:45:00,25.84,25.84,25.83,25.83,19000.0,15.9729,15.9729,15.9667,15.9667,19000.0
2010-09-10 09:50:00,25.83,25.88,25.83,25.85,41300.0,15.9667,15.9977,15.9667,15.9791,41300.0
2010-09-10 09:55:00,25.86,25.9,25.85,25.86,39900.0,15.9853,16.01,15.9791,15.9853,39900.0
2010-09-10 10:00:00,25.85,25.88,25.85,25.88,22300.0,15.9791,15.9977,15.9791,15.9977,22300.0
2010-09-10 10:05:00,25.87,25.87,25.85,25.86,18200.0,15.9915,15.9915,15.9791,15.9853,18200.0
2010-09-10 10:10:00,25.87,25.88,25.85,25.88,30100.0,15.9915,15.9977,15.9791,15.9977,30100.0
2010-09-10 10:15:00,25.88,25.9,25.84,25.89,48600.0,15.9977,16.01,15.9729,16.0038,48600.0
2010-09-10 10:20:00,25.89,25.91,25.88,25.89,47300.0,16.0038,16.0162,15.9977,16.0038,47300.0
2010-09-10 10:25:00,25.89,25.9,25.88,25.89,24400.0,16.0038,16.01,15.9977,16.0038,24400.0
2010-09-10 10:30:00,25.89,25.9,25.87,25.89,60400.0,16.0038,16.01,15.9915,16.0038,60400.0
2010-09-10 10:35:00,25.89,25.89,25.87,25.87,7000.0,16.0038,16.0038,15.9915,15.9915,7000.0
2010-09-10 10:40:00,25.88,25.89,25.87,25.89,26600.0,15.9977,16.0038,15.9915,16.0038,26600.0
2010-09-10 10:45:00,25.89,25.89,25.87,25.87,12100.0,16.0038,16.0038,15.9915,15.9915,12100.0
2010-09-10 10:50:00,25.87,25.88,25.87,25.88,9300.0,15.9915,15.9977,15.9915,15.9977,9300.0
2010-09-10 10:55:00,25.88,25.89,25.87,25.89,25700.0,15.9977,16.0038,15.9915,16.0038,25700.0
2010-09-10 11:00:00,25.88,25.89,25.84,25.85,23600.0,15.9977,16.0038,15.9729,15.9791,23600.0
2010-09-10 11:05:00,25.85,25.86,25.81,25.81,25400.0,15.9791,15.9853,15.9544,15.9544,25400.0
2010-09-10 11:10:00,25.81,25.82,25.81,25.82,7300.0,15.9544,15.9606,15.9544,15.9606,7300.0
2010-09-10 11:15:00,25.82,25.82,25.78,25.79,36000.0,15.9606,15.9606,15.9358,15.942,36000.0
2010-09-10 11:20:00,25.79,25.8,25.79,25.8,10700.0,15.942,15.9482,15.942,15.9482,10700.0
2010-09-10 11:25:00,25.79,25.83,25.79,25.83,43300.0,15.942,15.9667,15.942,15.9667,43300.0
2010-09-10 11:30:00,25.82,25.83,25.8,25.8,23600.0,15.9606,15.9667,15.9482,15.9482,23600.0
2010-09-10 11:35:00,25.79,25.8,25.78,25.78,14600.0,15.942,15.9482,15.9358,15.9358,14600.0
2010-09-10 11:40:00,25.77,25.78,25.76,25.77,13500.0,15.9297,15.9358,15.9235,15.9297,13500.0
2010-09-10 11:45:00,25.77,25.78,25.75,25.76,30300.0,15.9297,15.9358,15.9173,15.9235,30300.0
2010-09-10 11:50:00,25.76,25.77,25.75,25.77,14000.0,15.9235,15.9297,15.9173,15.9297,14000.0
2010-09-10 11:55:00,25.76,25.76,25.73,25.73,18400.0,15.9235,15.9235,15.9049,15.9049,18400.0
2010-09-10 12:00:00,25.74,25.74,25.73,25.74,11000.0,15.9111,15.9111,15.9049,15.9111,11000.0
2010-09-10 12:05:00,25.74,25.74,25.71,25.71,14900.0,15.9111,15.9111,15.8926,15.8926,14900.0
2010-09-10 12:10:00,25.71,25.73,25.71,25.73,9800.0,15.8926,15.9049,15.8926,15.9049,9800.0
2010-09-10 12:15:00,25.73,25.73,25.71,25.72,12700.0,15.9049,15.9049,15.8926,15.8988,12700.0
2010-09-10 12:20:00,25.73,25.75,25.72,25.74,10400.0,15.9049,15.9173,15.8988,15.9111,10400.0
2010-09-10 12:25:00,25.74,25.75,25.74,25.75,6800.0,15.9111,15.9173,15.9111,15.9173,6800.0
2010-09-10 12:30:00,25.75,25.75,25.72,25.74,16600.0,15.9173,15.9173,15.8988,15.9111,16600.0
2010-09-10 12:35:00,25.74,25.74,25.72,25.74,10600.0,15.9111,15.9111,15.8988,15.9111,10600.0
2010-09-10 12:40:00,25.73,25.75,25.73,25.75,6300.0,15.9049,15.9173,15.9049,15.9173,6300.0
2010-09-10 12:45:00,25.75,25.78,25.75,25.78,13000.0,15.9173,15.9358,15.9173,15.9358,13000.0
2010-09-10 12:50:00,25.78,25.8,25.77,25.79,13100.0,15.9358,15.9482,15.9297,15.942,13100.0
2010-09-10 12:55:00,25.78,25.79,25.78,25.78,9800.0,15.9358,15.942,15.9358,15.9358,9800.0
2010-09-10 13:00:00,25.78,25.8,25.78,25.79,5100.0,15.9358,15.9482,15.9358,15.942,5100.0
2010-09-10 13:05:00,25.8,25.8,25.79,25.8,7400.0,15.9482,15.9482,15.942,15.9482,7400.0
2010-09-10 13:10:00,25.79,25.79,25.74,25.74,142500.0,15.942,15.942,15.9111,15.9111,142500.0
2010-09-10 13:15:00,25.74,25.78,25.74,25.77,15100.0,15.9111,15.9358,15.9111,15.9297,15100.0
2010-09-10 13:20:00,25.77,25.78,25.76,25.78,12400.0,15.9297,15.9358,15.9235,15.9358,12400.0
2010-09-10 13:25:00,25.78,25.78,25.77,25.78,3000.0,15.9358,15.9358,15.9297,15.9358,3000.0
2010-09-10 13:30:00,25.78,25.82,25.77,25.82,20500.0,15.9358,15.9606,15.9297,15.9606,20500.0
2010-09-10 13:35:00,25.82,25.82,25.79,25.8,36000.0,15.9606,15.9606,15.942,15.9482,36000.0
2010-09-10 13:40:00,25.8,25.8,25.77,25.77,12400.0,15.9482,15.9482,15.9297,15.9297,12400.0
2010-09-10 13:45:00,25.77,25.77,25.76,25.77,6800.0,15.9297,15.9297,15.9235,15.9297,6800.0
2010-09-10 13:50:00,25.77,25.8,25.76,25.79,21200.0,15.9297,15.9482,15.9235,15.942,21200.0
2010-09-10 13:55:00,25.79,25.81,25.79,25.81,4000.0,15.942,15.9544,15.942,15.9544,4000.0
2010-09-10 14:00:00,25.81,25.82,25.8,25.82,6400.0,15.9544,15.9606,15.9482,15.9606,6400.0
2010-09-10 14:05:00,25.81,25.85,25.81,25.82,25200.0,15.9544,15.9791,15.9544,15.9606,25200.0
2010-09-10 14:10:00,25.82,25.84,25.82,25.82,13300.0,15.9606,15.9729,15.9606,15.9606,13300.0
2010-09-10 14:15:00,25.83,25.83,25.81,25.81,7700.0,15.9667,15.9667,15.9544,15.9544,7700.0
2010-09-10 14:20:00,25.81,25.82,25.8,25.82,15300.0,15.9544,15.9606,15.9482,15.9606,15300.0
2010-09-10 14:25:00,25.82,25.88,25.81,25.84,279300.0,15.9606,15.9977,15.9544,15.9729,279300.0
2010-09-10 14:30:00,25.85,25.86,25.84,25.85,18400.0,15.9791,15.9853,15.9729,15.9791,18400.0
2010-09-10 14:35:00,25.84,25.86,25.84,25.86,45300.0,15.9729,15.9853,15.9729,15.9853,45300.0
2010-09-10 14:40:00,25.86,25.89,25.84,25.88,129400.0,15.9853,16.0038,15.9729,15.9977,129400.0
2010-09-10 14:45:00,25.88,25.88,25.85,25.85,21400.0,15.9977,15.9977,15.9791,15.9791,21400.0
2010-09-10 14:50:00,25.84,25.86,25.84,25.85,29200.0,15.9729,15.9853,15.9729,15.9791,29200.0
2010-09-10 14:55:00,25.85,25.86,25.84,25.86,13100.0,15.9791,15.9853,15.9729,15.9853,13100.0
2010-09-10 15:00:00,25.86,25.86,25.85,25.86,8200.0,15.9853,15.9853,15.9791,15.9853,8200.0
2010-09-10 15:05:00,25.86,25.87,25.85,25.86,18500.0,15.9853,15.9915,15.9791,15.9853,18500.0
2010-09-10 15:10:00,25.87,25.87,25.86,25.87,28800.0,15.9915,15.9915,15.9853,15.9915,28800.0
2010-09-10 15:15:00,25.87,25.89,25.86,25.88,27200.0,15.9915,16.0038,15.9853,15.9977,27200.0
2010-09-10 15:20:00,25.89,25.89,25.87,25.87,21800.0,16.0038,16.0038,15.9915,15.9915,21800.0
2010-09-10 15:25:00,25.88,25.89,25.87,25.88,133200.0,15.9977,16.0038,15.9915,15.9977,133200.0
2010-09-10 15:30:00,25.87,25.88,25.86,25.87,29000.0,15.9915,15.9977,15.9853,15.9915,29000.0
2010-09-10 15:35:00,25.87,25.87,25.84,25.84,41600.0,15.9915,15.9915,15.9729,15.9729,41600.0
2010-09-10 15:40:00,25.84,25.85,25.82,25.83,33300.0,15.9729,15.9791,15.9606,15.9667,33300.0
2010-09-10 15:45:00,25.83,25.83,25.82,25.83,41300.0,15.9667,15.9667,15.9606,15.9667,41300.0
2010-09-10 15:50:00,25.83,25.84,25.82,25.84,57000.0,15.9667,15.9729,15.9606,15.9729,57000.0
2010-09-10 15:55:00,25.84,25.85,25.83,25.83,142000.0,15.9729,15.9791,15.9667,15.9667,142000.0
2010-09-13 09:30:00,26.17,26.17,26.02,26.1,76500.0,16.1769,16.1769,16.0842,16.1336,76500.0
2010-09-13 09:35:00,26.09,26.1,26.01,26.08,58800.0,16.1275,16.1336,16.078,16.1213,58800.0
2010-09-13 09:40:00,26.08,26.1,26.02,26.03,37100.0,16.1213,16.1336,16.0842,16.0904,37100.0
2010-09-13 09:45:00,26.03,26.04,25.93,25.94,49400.0,16.0904,16.0966,16.0286,16.0347,49400.0
2010-09-13 09:50:00,25.94,25.97,25.94,25.97,4300.0,16.0347,16.0533,16.0347,16.0533,4300.0
2010-09-13 09:55:00,25.96,25.97,25.93,25.97,23900.0,16.0471,16.0533,16.0286,16.0533,23900.0
2010-09-13 10:00:00,25.96,26.0,25.96,26.0,12100.0,16.0471,16.0718,16.0471,16.0718,12100.0
2010-09-13 10:05:00,26.0,26.02,25.98,26.0,31900.0,16.0718,16.0842,16.0595,16.0718,31900.0
2010-09-13 10:10:00,26.0,26.02,25.99,26.0,36500.0,16.0718,16.0842,16.0657,16.0718,36500.0
2010-09-13 10:15:00,26.01,26.01,25.99,25.99,16900.0,16.078,16.078,16.0657,16.0657,16900.0
2010-09-13 10:20:00,25.99,26.01,25.97,26.01,17100.0,16.0657,16.078,16.0533,16.078,17100.0
2010-09-13 10:25:00,26.01,26.02,25.99,26.0,15200.0,16.078,16.0842,16.0657,16.0718,15200.0
2010-09-13 10:30:00,26.0,26.01,25.99,26.01,37400.0,16.0718,16.078,16.0657,16.078,37400.0
2010-09-13 10:35:00,26.02,26.04,26.01,26.01,36400.0,16.0842,16.0966,16.078,16.078,36400.0
2010-09-13 10:40:00,26.02,26.02,25.98,25.99,31800.0,16.0842,16.0842,16.0595,16.0657,31800.0
2010-09-13 10:45:00,25.99,26.01,25.97,26.0,38300.0,16.0657,16.078,16.0533,16.0718,38300.0
2010-09-13 10:50:00,25.99,26.0,25.97,25.97,29400.0,16.0657,16.0718,16.0533,16.0533,29400.0
2010-09-13 10:55:00,25.97,25.98,25.96,25.97,11200.0,16.0533,16.0595,16.0471,16.0533,11200.0
2010-09-13 11:00:00,25.96,25.97,25.96,25.96,11100.0,16.0471,16.0533,16.0471,16.0471,11100.0
2010-09-13 11:05:00,25.97,25.97,25.96,25.96,9800.0,16.0533,16.0533,16.0471,16.0471,9800.0
2010-09-13 11:10:00,25.97,25.98,25.96,25.97,20500.0,16.0533,16.0595,16.0471,16.0533,20500.0
2010-09-13 11:15:00,25.98,26.03,25.97,26.02,35700.0,16.0595,16.0904,16.0533,16.0842,35700.0
2010-09-13 11:20:00,26.02,26.02,25.99,25.99,22000.0,16.0842,16.0842,16.0657,16.0657,22000.0
2010-09-13 11:25:00,26.0,26.0,25.99,25.99,36600.0,16.0718,16.0718,16.0657,16.0657,36600.0
2010-09-13 11:30:00,26.0,26.02,25.98,25.98,76200.0,16.0718,16.0842,16.0595,16.0595,76200.0
2010-09-13 11:35:00,25.99,26.0,25.98,25.99,18400.0,16.0657,16.0718,16.0595,16.0657,18400.0
2010-09-13 11:40:00,25.99,26.0,25.98,25.98,19600.0,16.0657,16.0718,16.0595,16.0595,19600.0
2010-09-13 11:45:00,25.99,26.03,25.98,26.01,18400.0,16.0657,16.0904,16.0595,16.078,18400.0
2010-09-13 11:50:00,26.01,26.02,26.0,26.0,22500.0,16.078,16.0842,16.0718,16.0718,22500.0
2010-09-13 11:55:00,26.01,26.01,25.99,25.99,20800.0,16.078,16.078,16.0657,16.0657,20800.0
2010-09-13 12:00:00,26.0,26.0,25.98,26.0,11900.0,16.0718,16.0718,16.0595,16.0718,11900.0
2010-09-13 12:05:00,26.0,26.0,25.99,25.99,19300.0,16.0718,16.0718,16.0657,16.0657,19300.0
2010-09-13 12:10:00,26.0,26.01,25.98,25.98,24900.0,16.0718,16.078,16.0595,16.0595,24900.0
2010-09-13 12:15:00,25.98,25.98,25.94,25.98,28200.0,16.0595,16.0595,16.0347,16.0595,28200.0
2010-09-13 12:20:00,25.98,25.98,25.91,25.94,26500.0,16.0595,16.0595,16.0162,16.0347,26500.0
2010-09-13 12:25:00,25.94,25.98,25.94,25.98,18000.0,16.0347,16.0595,16.0347,16.0595,18000.0
2010-09-13 12:30:00,25.98,25.99,25.95,25.99,34700.0,16.0595,16.0657,16.0409,16.0657,34700.0
2010-09-13 12:35:00,25.99,26.0,25.95,25.96,52300.0,16.0657,16.0718,16.0409,16.0471,52300.0
2010-09-13 12:40:00,25.96,25.99,25.95,25.99,20500.0,16.0471,16.0657,16.0409,16.0657,20500.0
2010-09-13 12:45:00,25.99,26.0,25.98,26.0,27500.0,16.0657,16.0718,16.0595,16.0718,27500.0
2010-09-13 12:50:00,26.0,26.0,25.96,25.97,18200.0,16.0718,16.0718,16.0471,16.0533,18200.0
2010-09-13 12:55:00,25.96,25.99,25.95,25.99,14800.0,16.0471,16.0657,16.0409,16.0657,14800.0
2010-09-13 13:00:00,25.99,26.01,25.99,25.99,15500.0,16.0657,16.078,16.0657,16.0657,15500.0
2010-09-13 13:05:00,25.98,25.99,25.98,25.99,3100.0,16.0595,16.0657,16.0595,16.0657,3100.0
2010-09-13 13:10:00,25.99,25.99,25.98,25.98,15500.0,16.0657,16.0657,16.0595,16.0595,15500.0
2010-09-13 13:15:00,25.99,25.99,25.98,25.99,4800.0,16.0657,16.0657,16.0595,16.0657,4800.0
2010-09-13 13:20:00,25.99,26.05,25.99,26.04,27500.0,16.0657,16.1027,16.0657,16.0966,27500.0
2010-09-13 13:25:00,26.04,26.04,26.0,26.0,22800.0,16.0966,16.0966,16.0718,16.0718,22800.0
2010-09-13 13:30:00,26.0,26.02,25.99,26.02,22900.0,16.0718,16.0842,16.0657,16.0842,22900.0
2010-09-13 13:35:00,26.01,26.04,26.01,26.04,12200.0,16.078,16.0966,16.078,16.0966,12200.0
2010-09-13 13:40:00,26.04,26.04,26.02,26.02,19200.0,16.0966,16.0966,16.0842,16.0842,19200.0
2010-09-13 13:45:00,26.02,26.02,26.0,26.0,27800.0,16.0842,16.0842,16.0718,16.0718,27800.0
2010-09-13 13:50:00,26.0,26.01,25.99,26.0,31900.0,16.0718,16.078,16.0657,16.0718,31900.0
2010-09-13 13:55:00,25.99,26.0,25.99,26.0,4600.0,16.0657,16.0718,16.0657,16.0718,4600.0
2010-09-13 14:00:00,26.0,26.0,25.96,25.98,25600.0,16.0718,16.0718,16.0471,16.0595,25600.0
2010-09-13 14:05:00,25.98,26.0,25.98,26.0,9600.0,16.0595,16.0718,16.0595,16.0718,9600.0
2010-09-13 14:10:00,26.0,26.0,25.99,26.0,14500.0,16.0718,16.0718,16.0657,16.0718,14500.0
2010-09-13 14:15:00,26.0,26.01,25.99,26.0,34400.0,16.0718,16.078,16.0657,16.0718,34400.0
2010-09-13 14:20:00,26.01,26.01,25.97,25.97,30200.0,16.078,16.078,16.0533,16.0533,30200.0
2010-09-13 14:25:00,25.98,26.01,25.97,25.99,39000.0,16.0595,16.078,16.0533,16.0657,39000.0
2010-09-13 14:30:00,25.98,25.99,25.98,25.98,7400.0,16.0595,16.0657,16.0595,16.0595,7400.0
2010-09-13 14:35:00,25.98,25.99,25.98,25.98,3000.0,16.0595,16.0657,16.0595,16.0595,3000.0
2010-09-13 14:40:00,25.98,25.99,25.98,25.99,8200.0,16.0595,16.0657,16.0595,16.0657,8200.0
2010-09-13 14:45:00,25.99,26.0,25.98,25.99,27800.0,16.0657,16.0718,16.0595,16.0657,27800.0
2010-09-13 14:50:00,25.99,25.99,25.98,25.98,6300.0,16.0657,16.0657,16.0595,16.0595,6300.0
2010-09-13 14:55:00,25.99,26.01,25.98,26.0,11200.0,16.0657,16.078,16.0595,16.0718,11200.0
2010-09-13 15:00:00,26.01,26.01,26.0,26.0,13400.0,16.078,16.078,16.0718,16.0718,13400.0
2010-09-13 15:05:00,26.0,26.01,25.97,25.98,26700.0,16.0718,16.078,16.0533,16.0595,26700.0
2010-09-13 15:10:00,25.97,25.99,25.97,25.98,35400.0,16.0533,16.0657,16.0533,16.0595,35400.0
2010-09-13 15:15:00,25.99,25.99,25.97,25.98,40900.0,16.0657,16.0657,16.0533,16.0595,40900.0
2010-09-13 15:20:00,25.97,25.99,25.97,25.99,40700.0,16.0533,16.0657,16.0533,16.0657,40700.0
2010-09-13 15:25:00,25.99,25.99,25.97,25.99,69500.0,16.0657,16.0657,16.0533,16.0657,69500.0
2010-09-13 15:30:00,25.99,26.0,25.99,26.0,26900.0,16.0657,16.0718,16.0657,16.0718,26900.0
2010-09-13 15:35:00,26.0,26.0,25.99,26.0,146000.0,16.0718,16.0718,16.0657,16.0718,146000.0
2010-09-13 15:40:00,26.0,26.01,25.98,25.99,136600.0,16.0718,16.078,16.0595,16.0657,136600.0
2010-09-13 15:45:00,25.99,26.0,25.97,25.97,84700.0,16.0657,16.0718,16.0533,16.0533,84700.0
2010-09-13 15:50:00,25.98,26.0,25.98,26.0,98100.0,16.0595,16.0718,16.0595,16.0718,98100.0
2010-09-13 15:55:00,26.0,26.0,25.97,25.99,160800.0,16.0718,16.0718,16.0533,16.0657,160800.0
2010-09-14 09:30:00,25.99,26.09,25.82,25.95,33600.0,16.0657,16.1275,15.9606,16.0409,33600.0
2010-09-14 09:35:00,25.95,25.96,25.91,25.92,24900.0,16.0409,16.0471,16.0162,16.0224,24900.0
2010-09-14 09:40:00,25.92,25.92,25.85,25.85,30900.0,16.0224,16.0224,15.9791,15.9791,30900.0
2010-09-14 09:45:00,25.86,25.88,25.84,25.87,30900.0,15.9853,15.9977,15.9729,15.9915,30900.0
2010-09-14 09:50:00,25.86,25.91,25.86,25.91,22600.0,15.9853,16.0162,15.9853,16.0162,22600.0
2010-09-14 09:55:00,25.91,25.93,25.9,25.92,67700.0,16.0162,16.0286,16.01,16.0224,67700.0
2010-09-14 10:00:00,25.93,25.95,25.89,25.92,74900.0,16.0286,16.0409,16.0038,16.0224,74900.0
2010-09-14 10:05:00,25.91,25.91,25.8,25.81,147300.0,16.0162,16.0162,15.9482,15.9544,147300.0
2010-09-14 10:10:00,25.82,25.82,25.78,25.8,23500.0,15.9606,15.9606,15.9358,15.9482,23500.0
2010-09-14 10:15:00,25.79,25.83,25.79,25.83,14800.0,15.942,15.9667,15.942,15.9667,14800.0
2010-09-14 10:20:00,25.83,25.83,25.79,25.8,24600.0,15.9667,15.9667,15.942,15.9482,24600.0
2010-09-14 10:25:00,25.81,25.83,25.79,25.83,33100.0,15.9544,15.9667,15.942,15.9667,33100.0
2010-09-14 10:30:00,25.83,25.83,25.77,25.78,35000.0,15.9667,15.9667,15.9297,15.9358,35000.0
2010-09-14 10:35:00,25.78,25.8,25.77,25.78,13700.0,15.9358,15.9482,15.9297,15.9358,13700.0
2010-09-14 10:40:00,25.78,25.81,25.77,25.79,37500.0,15.9358,15.9544,15.9297,15.942,37500.0
2010-09-14 10:45:00,25.78,25.88,25.77,25.87,85500.0,15.9358,15.9977,15.9297,15.9915,85500.0
2010-09-14 10:50:00,25.87,25.89,25.86,25.88,11500.0,15.9915,16.0038,15.9853,15.9977,11500.0
2010-09-14 10:55:00,25.88,25.91,25.88,25.9,9400.0,15.9977,16.0162,15.9977,16.01,9400.0
2010-09-14 11:00:00,25.9,25.92,25.9,25.91,12800.0,16.01,16.0224,16.01,16.0162,12800.0
2010-09-14 11:05:00,25.91,25.92,25.9,25.92,17800.0,16.0162,16.0224,16.01,16.0224,17800.0
2010-09-14 11:10:00,25.92,25.94,25.9,25.94,21700.0,16.0224,16.0347,16.01,16.0347,21700.0
2010-09-14 11:15:00,25.94,25.94,25.91,25.92,21000.0,16.0347,16.0347,16.0162,16.0224,21000.0
2010-09-14 11:20:00,25.91,25.91,25.88,25.89,11400.0,16.0162,16.0162,15.9977,16.0038,11400.0
2010-09-14 11:25:00,25.89,25.9,25.88,25.9,10400.0,16.0038,16.01,15.9977,16.01,10400.0
2010-09-14 11:30:00,25.9,25.93,25.9,25.92,11500.0,16.01,16.0286,16.01,16.0224,11500.0
2010-09-14 11:35:00,25.93,25.93,25.91,25.92,15200.0,16.0286,16.0286,16.0162,16.0224,15200.0
2010-09-14 11:40:00,25.92,25.97,25.92,25.96,37800.0,16.0224,16.0533,16.0224,16.0471,37800.0
2010-09-14 11:45:00,25.96,25.98,25.95,25.96,25600.0,16.0471,16.0595,16.0409,16.0471,25600.0
2010-09-14 11:50:00,25.97,25.97,25.93,25.93,15200.0,16.0533,16.0533,16.0286,16.0286,15200.0
2010-09-14 11:55:00,25.94,25.97,25.94,25.94,44200.0,16.0347,16.0533,16.0347,16.0347,44200.0
2010-09-14 12:00:00,25.94,25.94,25.92,25.93,32400.0,16.0347,16.0347,16.0224,16.0286,32400.0
2010-09-14 12:05:00,25.93,25.95,25.91,25.91,43700.0,16.0286,16.0409,16.0162,16.0162,43700.0
2010-09-14 12:10:00,25.91,25.92,25.9,25.91,6000.0,16.0162,16.0224,16.01,16.0162,6000.0
2010-09-14 12:15:00,25.9,25.91,25.88,25.9,59700.0,16.01,16.0162,15.9977,16.01,59700.0
2010-09-14 12:20:00,25.9,25.92,25.89,25.92,4800.0,16.01,16.0224,16.0038,16.0224,4800.0
2010-09-14 12:25:00,25.92,25.94,25.92,25.92,46400.0,16.0224,16.0347,16.0224,16.0224,46400.0
2010-09-14 12:30:00,25.93,25.93,25.91,25.92,8500.0,16.0286,16.0286,16.0162,16.0224,8500.0
2010-09-14 12:35:00,25.93,25.93,25.91,25.92,8800.0,16.0286,16.0286,16.0162,16.0224,8800.0
2010-09-14 12:40:00,25.91,25.92,25.91,25.92,4400.0,16.0162,16.0224,16.0162,16.0224,4400.0
2010-09-14 12:45:00,25.92,25.93,25.9,25.9,16000.0,16.0224,16.0286,16.01,16.01,16000.0
2010-09-14 12:50:00,25.9,25.93,25.89,25.92,18000.0,16.01,16.0286,16.0038,16.0224,18000.0
2010-09-14 12:55:00,25.92,25.93,25.91,25.93,10200.0,16.0224,16.0286,16.0162,16.0286,10200.0
2010-09-14 13:00:00,25.93,25.93,25.92,25.92,19700.0,16.0286,16.0286,16.0224,16.0224,19700.0
2010-09-14 13:05:00,25.93,25.93,25.92,25.93,15900.0,16.0286,16.0286,16.0224,16.0286,15900.0
2010-09-14 13:10:00,25.93,25.93,25.92,25.93,8200.0,16.0286,16.0286,16.0224,16.0286,8200.0
2010-09-14 13:15:00,25.92,25.92,25.9,25.9,8600.0,16.0224,16.0224,16.01,16.01,8600.0
2010-09-14 13:20:00,25.91,25.91,25.89,25.89,8800.0,16.0162,16.0162,16.0038,16.0038,8800.0
2010-09-14 13:25:00,25.9,25.9,25.84,25.85,53300.0,16.01,16.01,15.9729,15.9791,53300.0
2010-09-14 13:30:00,25.85,25.86,25.83,25.83,118100.0,15.9791,15.9853,15.9667,15.9667,118100.0
2010-09-14 13:35:00,25.84,25.86,25.83,25.85,31700.0,15.9729,15.9853,15.9667,15.9791,31700.0
2010-09-14 13:40:00,25.85,25.86,25.83,25.83,16900.0,15.9791,15.9853,15.9667,15.9667,16900.0
2010-09-14 13:45:00,25.83,25.83,25.79,25.82,20400.0,15.9667,15.9667,15.942,15.9606,20400.0
2010-09-14 13:50:00,25.82,25.83,25.81,25.83,10500.0,15.9606,15.9667,15.9544,15.9667,10500.0
2010-09-14 13:55:00,25.83,25.85,25.82,25.85,26200.0,15.9667,15.9791,15.9606,15.9791,26200.0
2010-09-14 14:00:00,25.85,25.87,25.83,25.87,14800.0,15.9791,15.9915,15.9667,15.9915,14800.0
2010-09-14 14:05:00,25.87,25.88,25.86,25.88,8100.0,15.9915,15.9977,15.9853,15.9977,8100.0
2010-09-14 14:10:00,25.88,25.89,25.87,25.88,11600.0,15.9977,16.0038,15.9915,15.9977,11600.0
2010-09-14 14:15:00,25.89,25.9,25.89,25.89,35700.0,16.0038,16.01,16.0038,16.0038,35700.0
2010-09-14 14:20:00,25.9,25.91,25.89,25.91,33800.0,16.01,16.0162,16.0038,16.0162,33800.0
2010-09-14 14:25:00,25.91,25.91,25.87,25.88,16100.0,16.0162,16.0162,15.9915,15.9977,16100.0
2010-09-14 14:30:00,25.88,25.89,25.86,25.87,23400.0,15.9977,16.0038,15.9853,15.9915,23400.0
2010-09-14 14:35:00,25.88,25.91,25.88,25.9,46200.0,15.9977,16.0162,15.9977,16.01,46200.0
2010-09-14 14:40:00,25.9,25.91,25.89,25.9,33100.0,16.01,16.0162,16.0038,16.01,33100.0
2010-09-14 14:45:00,25.9,25.91,25.89,25.9,27400.0,16.01,16.0162,16.0038,16.01,27400.0
2010-09-14 14:50:00,25.91,25.92,25.9,25.91,21000.0,16.0162,16.0224,16.01,16.0162,21000.0
2010-09-14 14:55:00,25.9,25.91,25.9,25.91,23600.0,16.01,16.0162,16.01,16.0162,23600.0
2010-09-14 15:00:00,25.91,25.92,25.91,25.91,29800.0,16.0162,16.0224,16.0162,16.0162,29800.0
2010-09-14 15:05:00,25.92,25.93,25.91,25.93,19300.0,16.0224,16.0286,16.0162,16.0286,19300.0
2010-09-14 15:10:00,25.93,25.93,25.92,25.93,21000.0,16.0286,16.0286,16.0224,16.0286,21000.0
2010-09-14 15:15:00,25.93,25.93,25.92,25.93,28200.0,16.0286,16.0286,16.0224,16.0286,28200.0
2010-09-14 15:20:00,25.93,25.96,25.92,25.96,44000.0,16.0286,16.0471,16.0224,16.0471,44000.0
2010-09-14 15:25:00,25.96,25.96,25.94,25.96,47500.0,16.0471,16.0471,16.0347,16.0471,47500.0
2010-09-14 15:30:00,25.96,25.97,25.95,25.96,54000.0,16.0471,16.0533,16.0409,16.0471,54000.0
2010-09-14 15:35:00,25.96,25.97,25.93,25.94,87900.0,16.0471,16.0533,16.0286,16.0347,87900.0
2010-09-14 15:40:00,25.94,25.95,25.88,25.89,52400.0,16.0347,16.0409,15.9977,16.0038,52400.0
2010-09-14 15:45:00,25.89,25.91,25.88,25.91,56400.0,16.0038,16.0162,15.9977,16.0162,56400.0
2010-09-14 15:50:00,25.91,25.91,25.86,25.88,63400.0,16.0162,16.0162,15.9853,15.9977,63400.0
2010-09-14 15:55:00,25.89,25.89,25.84,25.85,135600.0,16.0038,16.0038,15.9729,15.9791,135600.0
2010-09-15 09:30:00,25.85,25.98,25.8,25.84,43600.0,15.9791,16.0595,15.9482,15.9729,43600.0
2010-09-15 09:35:00,25.85,25.87,25.78,25.78,57100.0,15.9791,15.9915,15.9358,15.9358,57100.0
2010-09-15 09:40:00,25.78,25.82,25.76,25.79,31700.0,15.9358,15.9606,15.9235,15.942,31700.0
2010-09-15 09:45:00,25.79,25.81,25.77,25.81,24200.0,15.942,15.9544,15.9297,15.9544,24200.0
2010-09-15 09:50:00,25.82,25.83,25.79,25.82,17000.0,15.9606,15.9667,15.942,15.9606,17000.0
2010-09-15 09:55:00,25.81,25.86,25.8,25.86,28400.0,15.9544,15.9853,15.9482,15.9853,28400.0
2010-09-15 10:00:00,25.86,25.89,25.83,25.84,20700.0,15.9853,16.0038,15.9667,15.9729,20700.0
2010-09-15 10:05:00,25.84,25.85,25.82,25.85,19700.0,15.9729,15.9791,15.9606,15.9791,19700.0
2010-09-15 10:10:00,25.85,25.86,25.82,25.84,43200.0,15.9791,15.9853,15.9606,15.9729,43200.0
2010-09-15 10:15:00,25.84,25.87,25.83,25.85,46800.0,15.9729,15.9915,15.9667,15.9791,46800.0
2010-09-15 10:20:00,25.85,25.86,25.82,25.84,38300.0,15.9791,15.9853,15.9606,15.9729,38300.0
2010-09-15 10:25:00,25.84,25.85,25.81,25.84,21500.0,15.9729,15.9791,15.9544,15.9729,21500.0
2010-09-15 10:30:00,25.84,25.85,25.83,25.83,30400.0,15.9729,15.9791,15.9667,15.9667,30400.0
2010-09-15 10:35:00,25.82,25.84,25.81,25.83,14200.0,15.9606,15.9729,15.9544,15.9667,14200.0
2010-09-15 10:40:00,25.84,25.87,25.83,25.85,61200.0,15.9729,15.9915,15.9667,15.9791,61200.0
2010-09-15 10:45:00,25.84,25.84,25.83,25.83,31300.0,15.9729,15.9729,15.9667,15.9667,31300.0
2010-09-15 10:50:00,25.83,25.84,25.81,25.82,15100.0,15.9667,15.9729,15.9544,15.9606,15100.0
2010-09-15 10:55:00,25.83,25.87,25.83,25.86,7900.0,15.9667,15.9915,15.9667,15.9853,7900.0
2010-09-15 11:00:00,25.87,25.88,25.82,25.82,39600.0,15.9915,15.9977,15.9606,15.9606,39600.0
2010-09-15 11:05:00,25.82,25.83,25.81,25.82,21000.0,15.9606,15.9667,15.9544,15.9606,21000.0
2010-09-15 11:10:00,25.82,25.82,25.81,25.82,7400.0,15.9606,15.9606,15.9544,15.9606,7400.0
2010-09-15 11:15:00,25.81,25.83,25.81,25.83,19300.0,15.9544,15.9667,15.9544,15.9667,19300.0
2010-09-15 11:20:00,25.83,25.87,25.82,25.85,20600.0,15.9667,15.9915,15.9606,15.9791,20600.0
2010-09-15 11:25:00,25.85,25.86,25.85,25.86,3200.0,15.9791,15.9853,15.9791,15.9853,3200.0
2010-09-15 11:30:00,25.86,25.87,25.85,25.87,8800.0,15.9853,15.9915,15.9791,15.9915,8800.0
2010-09-15 11:35:00,25.87,25.91,25.87,25.9,8200.0,15.9915,16.0162,15.9915,16.01,8200.0
2010-09-15 11:40:00,25.91,25.92,25.89,25.9,17100.0,16.0162,16.0224,16.0038,16.01,17100.0
2010-09-15 11:45:00,25.89,25.9,25.84,25.86,116000.0,16.0038,16.01,15.9729,15.9853,116000.0
2010-09-15 11:50:00,25.87,25.89,25.84,25.88,28800.0,15.9915,16.0038,15.9729,15.9977,28800.0
2010-09-15 11:55:00,25.88,25.89,25.86,25.87,12500.0,15.9977,16.0038,15.9853,15.9915,12500.0
2010-09-15 12:00:00,25.87,25.89,25.86,25.89,10600.0,15.9915,16.0038,15.9853,16.0038,10600.0
2010-09-15 12:05:00,25.89,25.89,25.87,25.87,20300.0,16.0038,16.0038,15.9915,15.9915,20300.0
2010-09-15 12:10:00,25.88,25.88,25.87,25.87,4500.0,15.9977,15.9977,15.9915,15.9915,4500.0
2010-09-15 12:15:00,25.87,25.88,25.85,25.88,35200.0,15.9915,15.9977,15.9791,15.9977,35200.0
2010-09-15 12:20:00,25.88,25.88,25.87,25.88,11600.0,15.9977,15.9977,15.9915,15.9977,11600.0
2010-09-15 12:25:00,25.87,25.88,25.84,25.85,28800.0,15.9915,15.9977,15.9729,15.9791,28800.0
2010-09-15 12:30:00,25.86,25.87,25.85,25.86,6600.0,15.9853,15.9915,15.9791,15.9853,6600.0
2010-09-15 12:35:00,25.86,25.87,25.86,25.86,7200.0,15.9853,15.9915,15.9853,15.9853,7200.0
2010-09-15 12:40:00,25.87,25.87,25.86,25.86,4900.0,15.9915,15.9915,15.9853,15.9853,4900.0
2010-09-15 12:45:00,25.87,25.87,25.86,25.86,9300.0,15.9915,15.9915,15.9853,15.9853,9300.0
2010-09-15 12:50:00,25.86,25.87,25.84,25.85,32100.0,15.9853,15.9915,15.9729,15.9791,32100.0
2010-09-15 12:55:00,25.85,25.86,25.84,25.85,9600.0,15.9791,15.9853,15.9729,15.9791,9600.0
2010-09-15 13:00:00,25.85,25.86,25.85,25.85,15000.0,15.9791,15.9853,15.9791,15.9791,15000.0
2010-09-15 13:05:00,25.86,25.87,25.85,25.87,18700.0,15.9853,15.9915,15.9791,15.9915,18700.0
2010-09-15 13:10:00,25.87,25.87,25.83,25.83,20300.0,15.9915,15.9915,15.9667,15.9667,20300.0
2010-09-15 13:15:00,25.83,25.83,25.8,25.83,47300.0,15.9667,15.9667,15.9482,15.9667,47300.0
2010-09-15 13:20:00,25.82,25.83,25.82,25.82,7100.0,15.9606,15.9667,15.9606,15.9606,7100.0
2010-09-15 13:25:00,25.83,25.83,25.82,25.82,6700.0,15.9667,15.9667,15.9606,15.9606,6700.0
2010-09-15 13:30:00,25.82,25.82,25.8,25.81,19500.0,15.9606,15.9606,15.9482,15.9544,19500.0
2010-09-15 13:35:00,25.81,25.82,25.81,25.82,3900.0,15.9544,15.9606,15.9544,15.9606,3900.0
2010-09-15 13:40:00,25.82,25.83,25.81,25.83,6900.0,15.9606,15.9667,15.9544,15.9667,6900.0
2010-09-15 13:45:00,25.83,25.84,25.8,25.8,21300.0,15.9667,15.9729,15.9482,15.9482,21300.0
2010-09-15 13:50:00,25.81,25.82,25.81,25.82,13100.0,15.9544,15.9606,15.9544,15.9606,13100.0
2010-09-15 13:55:00,25.82,25.84,25.81,25.84,13600.0,15.9606,15.9729,15.9544,15.9729,13600.0
2010-09-15 14:00:00,25.85,25.85,25.83,25.85,13800.0,15.9791,15.9791,15.9667,15.9791,13800.0
2010-09-15 14:05:00,25.85,25.85,25.84,25.85,8900.0,15.9791,15.9791,15.9729,15.9791,8900.0
2010-09-15 14:10:00,25.85,25.85,25.83,25.84,9300.0,15.9791,15.9791,15.9667,15.9729,9300.0
2010-09-15 14:15:00,25.83,25.85,25.82,25.83,15100.0,15.9667,15.9791,15.9606,15.9667,15100.0
2010-09-15 14:20:00,25.82,25.83,25.81,25.82,10400.0,15.9606,15.9667,15.9544,15.9606,10400.0
2010-09-15 14:25:00,25.83,25.84,25.83,25.83,9100.0,15.9667,15.9729,15.9667,15.9667,9100.0
2010-09-15 14:30:00,25.83,25.84,25.82,25.82,30900.0,15.9667,15.9729,15.9606,15.9606,30900.0
2010-09-15 14:35:00,25.82,25.83,25.82,25.83,8900.0,15.9606,15.9667,15.9606,15.9667,8900.0
2010-09-15 14:40:00,25.83,25.83,25.82,25.83,9500.0,15.9667,15.9667,15.9606,15.9667,9500.0
2010-09-15 14:45:00,25.83,25.83,25.82,25.83,15400.0,15.9667,15.9667,15.9606,15.9667,15400.0
2010-09-15 14:50:00,25.83,25.87,25.82,25.86,27800.0,15.9667,15.9915,15.9606,15.9853,27800.0
2010-09-15 14:55:00,25.86,25.89,25.86,25.88,27600.0,15.9853,16.0038,15.9853,15.9977,27600.0
2010-09-15 15:00:00,25.88,25.88,25.85,25.85,23800.0,15.9977,15.9977,15.9791,15.9791,23800.0
2010-09-15 15:05:00,25.85,25.87,25.85,25.86,23300.0,15.9791,15.9915,15.9791,15.9853,23300.0
2010-09-15 15:10:00,25.87,25.89,25.86,25.88,21500.0,15.9915,16.0038,15.9853,15.9977,21500.0
2010-09-15 15:15:00,25.89,25.89,25.88,25.89,16200.0,16.0038,16.0038,15.9977,16.0038,16200.0
2010-09-15 15:20:00,25.89,25.92,25.88,25.91,29200.0,16.0038,16.0224,15.9977,16.0162,29200.0
2010-09-15 15:25:00,25.92,25.95,25.91,25.92,87700.0,16.0224,16.0409,16.0162,16.0224,87700.0
2010-09-15 15:30:00,25.93,25.93,25.91,25.92,97500.0,16.0286,16.0286,16.0162,16.0224,97500.0
2010-09-15 15:35:00,25.92,25.93,25.9,25.92,78600.0,16.0224,16.0286,16.01,16.0224,78600.0
2010-09-15 15:40:00,25.92,25.92,25.88,25.89,50700.0,16.0224,16.0224,15.9977,16.0038,50700.0
2010-09-15 15:45:00,25.88,25.91,25.88,25.9,88600.0,15.9977,16.0162,15.9977,16.01,88600.0
2010-09-15 15:50:00,25.9,25.9,25.89,25.9,61900.0,16.01,16.01,16.0038,16.01,61900.0
2010-09-15 15:55:00,25.9,25.9,25.85,25.85,235300.0,16.01,16.01,15.9791,15.9791,235300.0
2010-09-16 09:30:00,25.77,25.9,25.76,25.83,38600.0,15.9297,16.01,15.9235,15.9667,38600.0
2010-09-16 09:35:00,25.84,25.89,25.82,25.84,37700.0,15.9729,16.0038,15.9606,15.9729,37700.0
2010-09-16 09:40:00,25.84,25.84,25.78,25.8,25700.0,15.9729,15.9729,15.9358,15.9482,25700.0
2010-09-16 09:45:00,25.8,25.84,25.79,25.83,31500.0,15.9482,15.9729,15.942,15.9667,31500.0
2010-09-16 09:50:00,25.83,25.89,25.82,25.88,16600.0,15.9667,16.0038,15.9606,15.9977,16600.0
2010-09-16 09:55:00,25.88,25.9,25.88,25.88,19800.0,15.9977,16.01,15.9977,15.9977,19800.0
2010-09-16 10:00:00,25.87,25.87,25.8,25.84,79400.0,15.9915,15.9915,15.9482,15.9729,79400.0
2010-09-16 10:05:00,25.84,25.86,25.84,25.85,13500.0,15.9729,15.9853,15.9729,15.9791,13500.0
2010-09-16 10:10:00,25.85,25.86,25.82,25.83,69500.0,15.9791,15.9853,15.9606,15.9667,69500.0
2010-09-16 10:15:00,25.83,25.85,25.83,25.85,34000.0,15.9667,15.9791,15.9667,15.9791,34000.0
2010-09-16 10:20:00,25.86,25.89,25.85,25.86,36800.0,15.9853,16.0038,15.9791,15.9853,36800.0
2010-09-16 10:25:00,25.87,25.88,25.84,25.84,32600.0,15.9915,15.9977,15.9729,15.9729,32600.0
2010-09-16 10:30:00,25.85,25.85,25.82,25.82,11600.0,15.9791,15.9791,15.9606,15.9606,11600.0
2010-09-16 10:35:00,25.83,25.87,25.83,25.86,81000.0,15.9667,15.9915,15.9667,15.9853,81000.0
2010-09-16 10:40:00,25.86,25.9,25.86,25.9,40900.0,15.9853,16.01,15.9853,16.01,40900.0
2010-09-16 10:45:00,25.9,25.91,25.89,25.9,25900.0,16.01,16.0162,16.0038,16.01,25900.0
2010-09-16 10:50:00,25.89,25.92,25.89,25.91,33200.0,16.0038,16.0224,16.0038,16.0162,33200.0
2010-09-16 10:55:00,25.92,25.95,25.9,25.9,74700.0,16.0224,16.0409,16.01,16.01,74700.0
2010-09-16 11:00:00,25.9,25.92,25.89,25.92,17300.0,16.01,16.0224,16.0038,16.0224,17300.0
2010-09-16 11:05:00,25.92,25.94,25.91,25.94,50400.0,16.0224,16.0347,16.0162,16.0347,50400.0
2010-09-16 11:10:00,25.94,25.97,25.94,25.95,52900.0,16.0347,16.0533,16.0347,16.0409,52900.0
2010-09-16 11:15:00,25.96,25.97,25.95,25.95,18600.0,16.0471,16.0533,16.0409,16.0409,18600.0
2010-09-16 11:20:00,25.95,25.97,25.94,25.96,27800.0,16.0409,16.0533,16.0347,16.0471,27800.0
2010-09-16 11:25:00,25.95,25.96,25.93,25.96,75600.0,16.0409,16.0471,16.0286,16.0471,75600.0
2010-09-16 11:30:00,25.96,25.97,25.96,25.97,14600.0,16.0471,16.0533,16.0471,16.0533,14600.0
2010-09-16 11:35:00,25.97,26.0,25.97,25.99,23500.0,16.0533,16.0718,16.0533,16.0657,23500.0
2010-09-16 11:40:00,25.99,25.99,25.95,25.96,46900.0,16.0657,16.0657,16.0409,16.0471,46900.0
2010-09-16 11:45:00,25.96,25.97,25.95,25.95,17200.0,16.0471,16.0533,16.0409,16.0409,17200.0
2010-09-16 11:50:00,25.95,25.96,25.95,25.96,10100.0,16.0409,16.0471,16.0409,16.0471,10100.0
2010-09-16 11:55:00,25.97,25.97,25.96,25.97,8500.0,16.0533,16.0533,16.0471,16.0533,8500.0
2010-09-16 12:00:00,25.96,25.97,25.96,25.96,4600.0,16.0471,16.0533,16.0471,16.0471,4600.0
2010-09-16 12:05:00,25.97,25.97,25.96,25.96,10000.0,16.0533,16.0533,16.0471,16.0471,10000.0
2010-09-16 12:10:00,25.96,25.96,25.94,25.94,33600.0,16.0471,16.0471,16.0347,16.0347,33600.0
2010-09-16 12:15:00,25.94,25.97,25.94,25.96,21200.0,16.0347,16.0533,16.0347,16.0471,21200.0
2010-09-16 12:20:00,25.96,25.97,25.96,25.97,27300.0,16.0471,16.0533,16.0471,16.0533,27300.0
2010-09-16 12:25:00,25.97,25.98,25.96,25.97,11500.0,16.0533,16.0595,16.0471,16.0533,11500.0
2010-09-16 12:30:00,25.98,26.0,25.97,26.0,48400.0,16.0595,16.0718,16.0533,16.0718,48400.0
2010-09-16 12:35:00,25.99,26.0,25.98,25.99,5400.0,16.0657,16.0718,16.0595,16.0657,5400.0
2010-09-16 12:40:00,25.99,26.01,25.99,26.0,24800.0,16.0657,16.078,16.0657,16.0718,24800.0
2010-09-16 12:45:00,25.99,26.0,25.98,25.99,8400.0,16.0657,16.0718,16.0595,16.0657,8400.0
2010-09-16 12:50:00,25.99,26.0,25.98,26.0,8000.0,16.0657,16.0718,16.0595,16.0718,8000.0
2010-09-16 12:55:00,25.99,26.03,25.99,26.0,36700.0,16.0657,16.0904,16.0657,16.0718,36700.0
2010-09-16 13:00:00,26.01,26.01,25.99,26.0,10900.0,16.078,16.078,16.0657,16.0718,10900.0
2010-09-16 13:05:00,25.99,26.0,25.98,25.99,24400.0,16.0657,16.0718,16.0595,16.0657,24400.0
2010-09-16 13:10:00,25.98,25.99,25.96,25.99,19200.0,16.0595,16.0657,16.0471,16.0657,19200.0
2010-09-16 13:15:00,25.99,25.99,25.93,25.93,41400.0,16.0657,16.0657,16.0286,16.0286,41400.0
2010-09-16 13:20:00,25.94,25.94,25.93,25.93,2400.0,16.0347,16.0347,16.0286,16.0286,2400.0
2010-09-16 13:25:00,25.94,25.96,25.94,25.96,4600.0,16.0347,16.0471,16.0347,16.0471,4600.0
2010-09-16 13:30:00,25.95,25.96,25.93,25.93,7900.0,16.0409,16.0471,16.0286,16.0286,7900.0
2010-09-16 13:35:00,25.94,25.95,25.93,25.95,2700.0,16.0347,16.0409,16.0286,16.0409,2700.0
2010-09-16 13:40:00,25.94,25.97,25.94,25.97,6800.0,16.0347,16.0533,16.0347,16.0533,6800.0
2010-09-16 13:45:00,25.96,25.96,25.94,25.95,7000.0,16.0471,16.0471,16.0347,16.0409,7000.0
2010-09-16 13:50:00,25.95,25.95,25.92,25.93,27900.0,16.0409,16.0409,16.0224,16.0286,27900.0
2010-09-16 13:55:00,25.93,25.94,25.92,25.94,27400.0,16.0286,16.0347,16.0224,16.0347,27400.0
2010-09-16 14:00:00,25.94,25.97,25.94,25.94,28500.0,16.0347,16.0533,16.0347,16.0347,28500.0
2010-09-16 14:05:00,25.95,25.97,25.95,25.96,21800.0,16.0409,16.0533,16.0409,16.0471,21800.0
2010-09-16 14:10:00,25.95,25.97,25.95,25.97,33900.0,16.0409,16.0533,16.0409,16.0533,33900.0
2010-09-16 14:15:00,25.97,25.97,25.96,25.96,15400.0,16.0533,16.0533,16.0471,16.0471,15400.0
2010-09-16 14:20:00,25.96,25.97,25.95,25.96,27400.0,16.0471,16.0533,16.0409,16.0471,27400.0
2010-09-16 14:25:00,25.96,25.98,25.96,25.98,30000.0,16.0471,16.0595,16.0471,16.0595,30000.0
2010-09-16 14:30:00,25.97,25.98,25.97,25.98,16300.0,16.0533,16.0595,16.0533,16.0595,16300.0
2010-09-16 14:35:00,25.98,25.98,25.97,25.98,16200.0,16.0595,16.0595,16.0533,16.0595,16200.0
2010-09-16 14:40:00,25.97,25.99,25.97,25.98,11700.0,16.0533,16.0657,16.0533,16.0595,11700.0
2010-09-16 14:45:00,25.98,25.99,25.96,25.96,14300.0,16.0595,16.0657,16.0471,16.0471,14300.0
2010-09-16 14:50:00,25.97,25.97,25.95,25.95,13600.0,16.0533,16.0533,16.0409,16.0409,13600.0
2010-09-16 14:55:00,25.95,25.96,25.91,25.92,25600.0,16.0409,16.0471,16.0162,16.0224,25600.0
2010-09-16 15:00:00,25.92,25.93,25.89,25.9,44800.0,16.0224,16.0286,16.0038,16.01,44800.0
2010-09-16 15:05:00,25.91,25.93,25.9,25.91,21300.0,16.0162,16.0286,16.01,16.0162,21300.0
2010-09-16 15:10:00,25.91,25.92,25.91,25.91,7400.0,16.0162,16.0224,16.0162,16.0162,7400.0
2010-09-16 15:15:00,25.91,25.95,25.91,25.95,25000.0,16.0162,16.0409,16.0162,16.0409,25000.0
2010-09-16 15:20:00,25.94,25.96,25.92,25.93,33200.0,16.0347,16.0471,16.0224,16.0286,33200.0
2010-09-16 15:25:00,25.93,25.95,25.92,25.95,28800.0,16.0286,16.0409,16.0224,16.0409,28800.0
2010-09-16 15:30:00,25.94,25.96,25.92,25.93,79000.0,16.0347,16.0471,16.0224,16.0286,79000.0
2010-09-16 15:35:00,25.93,25.94,25.92,25.94,25000.0,16.0286,16.0347,16.0224,16.0347,25000.0
2010-09-16 15:40:00,25.94,25.94,25.89,25.9,150400.0,16.0347,16.0347,16.0038,16.01,150400.0
2010-09-16 15:45:00,25.9,25.9,25.88,25.9,54500.0,16.01,16.01,15.9977,16.01,54500.0
2010-09-16 15:50:00,25.9,25.91,25.87,25.88,89300.0,16.01,16.0162,15.9915,15.9977,89300.0
2010-09-16 15:55:00,25.87,25.89,25.86,25.89,139400.0,15.9915,16.0038,15.9853,16.0038,139400.0
2010-09-17 09:30:00,26.0,26.03,25.95,25.98,679300.0,16.0718,16.0904,16.0409,16.0595,679300.0
2010-09-17 09:35:00,26.0,26.01,25.96,25.97,84800.0,16.0718,16.078,16.0471,16.0533,84800.0
2010-09-17 09:40:00,25.97,25.99,25.96,25.99,22300.0,16.0533,16.0657,16.0471,16.0657,22300.0
2010-09-17 09:45:00,25.99,26.02,25.99,26.01,24300.0,16.0657,16.0842,16.0657,16.078,24300.0
2010-09-17 09:50:00,26.01,26.02,25.96,25.96,43200.0,16.078,16.0842,16.0471,16.0471,43200.0
2010-09-17 09:55:00,25.96,25.98,25.89,25.94,82500.0,16.0471,16.0595,16.0038,16.0347,82500.0
2010-09-17 10:00:00,25.95,25.96,25.9,25.94,45000.0,16.0409,16.0471,16.01,16.0347,45000.0
2010-09-17 10:05:00,25.94,25.98,25.93,25.98,28000.0,16.0347,16.0595,16.0286,16.0595,28000.0
2010-09-17 10:10:00,25.97,25.97,25.92,25.95,34600.0,16.0533,16.0533,16.0224,16.0409,34600.0
2010-09-17 10:15:00,25.94,25.95,25.91,25.94,37000.0,16.0347,16.0409,16.0162,16.0347,37000.0
2010-09-17 10:20:00,25.95,25.96,25.93,25.95,85300.0,16.0409,16.0471,16.0286,16.0409,85300.0
2010-09-17 10:25:00,25.95,25.96,25.92,25.92,47400.0,16.0409,16.0471,16.0224,16.0224,47400.0
2010-09-17 10:30:00,25.93,25.95,25.91,25.95,22800.0,16.0286,16.0409,16.0162,16.0409,22800.0
2010-09-17 10:35:00,25.95,25.97,25.94,25.94,56500.0,16.0409,16.0533,16.0347,16.0347,56500.0
2010-09-17 10:40:00,25.94,25.97,25.93,25.97,71600.0,16.0347,16.0533,16.0286,16.0533,71600.0
2010-09-17 10:45:00,25.96,25.97,25.94,25.95,79400.0,16.0471,16.0533,16.0347,16.0409,79400.0
2010-09-17 10:50:00,25.95,25.97,25.95,25.95,41400.0,16.0409,16.0533,16.0409,16.0409,41400.0
2010-09-17 10:55:00,25.96,25.98,25.95,25.97,52000.0,16.0471,16.0595,16.0409,16.0533,52000.0
2010-09-17 11:00:00,25.98,26.01,25.96,26.0,64900.0,16.0595,16.078,16.0471,16.0718,64900.0
2010-09-17 11:05:00,26.0,26.01,25.99,26.0,53300.0,16.0718,16.078,16.0657,16.0718,53300.0
2010-09-17 11:10:00,26.0,26.0,25.99,26.0,44800.0,16.0718,16.0718,16.0657,16.0718,44800.0
2010-09-17 11:15:00,26.0,26.0,25.99,26.0,45700.0,16.0718,16.0718,16.0657,16.0718,45700.0
2010-09-17 11:20:00,26.0,26.01,25.99,26.0,25500.0,16.0718,16.078,16.0657,16.0718,25500.0
2010-09-17 11:25:00,26.0,26.0,25.97,25.98,55700.0,16.0718,16.0718,16.0533,16.0595,55700.0
2010-09-17 11:30:00,25.97,25.99,25.97,25.99,5500.0,16.0533,16.0657,16.0533,16.0657,5500.0
2010-09-17 11:35:00,25.98,26.0,25.97,25.99,21200.0,16.0595,16.0718,16.0533,16.0657,21200.0
2010-09-17 11:40:00,26.0,26.01,25.97,25.98,26200.0,16.0718,16.078,16.0533,16.0595,26200.0
2010-09-17 11:45:00,25.97,25.99,25.97,25.99,4100.0,16.0533,16.0657,16.0533,16.0657,4100.0
2010-09-17 11:50:00,25.98,26.01,25.98,26.0,31400.0,16.0595,16.078,16.0595,16.0718,31400.0
2010-09-17 11:55:00,26.0,26.0,25.99,26.0,9000.0,16.0718,16.0718,16.0657,16.0718,9000.0
2010-09-17 12:00:00,26.0,26.01,25.99,26.0,30300.0,16.0718,16.078,16.0657,16.0718,30300.0
2010-09-17 12:05:00,25.99,26.0,25.99,25.99,3500.0,16.0657,16.0718,16.0657,16.0657,3500.0
2010-09-17 12:10:00,25.99,26.01,25.97,26.0,19900.0,16.0657,16.078,16.0533,16.0718,19900.0
2010-09-17 12:15:00,26.01,26.01,25.99,25.99,26500.0,16.078,16.078,16.0657,16.0657,26500.0
2010-09-17 12:20:00,25.99,25.99,25.95,25.96,32300.0,16.0657,16.0657,16.0409,16.0471,32300.0
2010-09-17 12:25:00,25.95,25.97,25.95,25.96,26700.0,16.0409,16.0533,16.0409,16.0471,26700.0
2010-09-17 12:30:00,25.96,25.96,25.92,25.94,45500.0,16.0471,16.0471,16.0224,16.0347,45500.0
2010-09-17 12:35:00,25.93,25.94,25.93,25.93,2800.0,16.0286,16.0347,16.0286,16.0286,2800.0
2010-09-17 12:40:00,25.93,25.95,25.9,25.92,15400.0,16.0286,16.0409,16.01,16.0224,15400.0
2010-09-17 12:45:00,25.91,25.93,25.9,25.9,13500.0,16.0162,16.0286,16.01,16.01,13500.0
2010-09-17 12:50:00,25.91,25.91,25.88,25.89,19500.0,16.0162,16.0162,15.9977,16.0038,19500.0
2010-09-17 12:55:00,25.89,25.91,25.89,25.91,6000.0,16.0038,16.0162,16.0038,16.0162,6000.0
2010-09-17 13:00:00,25.91,25.94,25.91,25.94,11300.0,16.0162,16.0347,16.0162,16.0347,11300.0
2010-09-17 13:05:00,25.94,25.95,25.93,25.95,33700.0,16.0347,16.0409,16.0286,16.0409,33700.0
2010-09-17 13:10:00,25.94,25.95,25.93,25.94,12100.0,16.0347,16.0409,16.0286,16.0347,12100.0
2010-09-17 13:15:00,25.94,25.94,25.92,25.94,12200.0,16.0347,16.0347,16.0224,16.0347,12200.0
2010-09-17 13:20:00,25.94,25.95,25.94,25.95,14200.0,16.0347,16.0409,16.0347,16.0409,14200.0
2010-09-17 13:25:00,25.95,25.96,25.94,25.96,20400.0,16.0409,16.0471,16.0347,16.0471,20400.0
2010-09-17 13:30:00,25.96,25.98,25.95,25.95,27200.0,16.0471,16.0595,16.0409,16.0409,27200.0
2010-09-17 13:35:00,25.95,25.96,25.94,25.95,11100.0,16.0409,16.0471,16.0347,16.0409,11100.0
2010-09-17 13:40:00,25.94,25.95,25.93,25.94,11300.0,16.0347,16.0409,16.0286,16.0347,11300.0
2010-09-17 13:45:00,25.94,25.95,25.93,25.93,16400.0,16.0347,16.0409,16.0286,16.0286,16400.0
2010-09-17 13:50:00,25.94,25.94,25.93,25.94,10800.0,16.0347,16.0347,16.0286,16.0347,10800.0
2010-09-17 13:55:00,25.94,25.95,25.94,25.94,8700.0,16.0347,16.0409,16.0347,16.0347,8700.0
2010-09-17 14:00:00,25.94,25.95,25.93,25.93,17400.0,16.0347,16.0409,16.0286,16.0286,17400.0
2010-09-17 14:05:00,25.93,25.95,25.93,25.95,20300.0,16.0286,16.0409,16.0286,16.0409,20300.0
2010-09-17 14:10:00,25.95,25.95,25.94,25.95,35600.0,16.0409,16.0409,16.0347,16.0409,35600.0
2010-09-17 14:15:00,25.94,25.95,25.94,25.95,14500.0,16.0347,16.0409,16.0347,16.0409,14500.0
2010-09-17 14:20:00,25.95,25.95,25.93,25.94,13200.0,16.0409,16.0409,16.0286,16.0347,13200.0
2010-09-17 14:25:00,25.94,25.97,25.92,25.95,122800.0,16.0347,16.0533,16.0224,16.0409,122800.0
2010-09-17 14:30:00,25.95,25.98,25.94,25.98,31600.0,16.0409,16.0595,16.0347,16.0595,31600.0
2010-09-17 14:35:00,25.98,26.0,25.98,25.99,20700.0,16.0595,16.0718,16.0595,16.0657,20700.0
2010-09-17 14:40:00,25.98,25.98,25.94,25.95,57000.0,16.0595,16.0595,16.0347,16.0409,57000.0
2010-09-17 14:45:00,25.95,25.96,25.94,25.94,13900.0,16.0409,16.0471,16.0347,16.0347,13900.0
2010-09-17 14:50:00,25.95,25.95,25.94,25.95,2600.0,16.0409,16.0409,16.0347,16.0409,2600.0
2010-09-17 14:55:00,25.95,25.95,25.94,25.94,9300.0,16.0409,16.0409,16.0347,16.0347,9300.0
2010-09-17 15:00:00,25.95,25.96,25.94,25.95,27000.0,16.0409,16.0471,16.0347,16.0409,27000.0
2010-09-17 15:05:00,25.95,25.95,25.92,25.93,33900.0,16.0409,16.0409,16.0224,16.0286,33900.0
2010-09-17 15:10:00,25.92,25.93,25.9,25.9,19900.0,16.0224,16.0286,16.01,16.01,19900.0
2010-09-17 15:15:00,25.91,25.93,25.91,25.93,20500.0,16.0162,16.0286,16.0162,16.0286,20500.0
2010-09-17 15:20:00,25.93,25.95,25.93,25.94,42100.0,16.0286,16.0409,16.0286,16.0347,42100.0
2010-09-17 15:25:00,25.93,25.94,25.93,25.94,11800.0,16.0286,16.0347,16.0286,16.0347,11800.0
2010-09-17 15:30:00,25.93,25.96,25.93,25.95,66800.0,16.0286,16.0471,16.0286,16.0409,66800.0
2010-09-17 15:35:00,25.95,25.96,25.94,25.95,91200.0,16.0409,16.0471,16.0347,16.0409,91200.0
2010-09-17 15:40:00,25.95,25.97,25.94,25.97,37500.0,16.0409,16.0533,16.0347,16.0533,37500.0
2010-09-17 15:45:00,25.97,25.98,25.95,25.96,35600.0,16.0533,16.0595,16.0409,16.0471,35600.0
2010-09-17 15:50:00,25.97,25.99,25.95,25.95,154700.0,16.0533,16.0657,16.0409,16.0409,154700.0
2010-09-17 15:55:00,25.96,25.97,25.94,25.95,165700.0,16.0471,16.0533,16.0347,16.0409,165700.0
2010-09-20 09:30:00,26.06,26.12,25.98,26.01,32000.0,16.1089,16.146,16.0595,16.078,32000.0
2010-09-20 09:35:00,26.01,26.09,26.0,26.08,34100.0,16.078,16.1275,16.0718,16.1213,34100.0
2010-09-20 09:40:00,26.08,26.08,26.02,26.02,31300.0,16.1213,16.1213,16.0842,16.0842,31300.0
2010-09-20 09:45:00,26.02,26.03,26.0,26.01,23500.0,16.0842,16.0904,16.0718,16.078,23500.0
2010-09-20 09:50:00,26.02,26.03,25.99,26.0,44100.0,16.0842,16.0904,16.0657,16.0718,44100.0
2010-09-20 09:55:00,26.0,26.06,25.99,26.02,26500.0,16.0718,16.1089,16.0657,16.0842,26500.0
2010-09-20 10:00:00,26.02,26.07,25.98,26.06,74900.0,16.0842,16.1151,16.0595,16.1089,74900.0
2010-09-20 10:05:00,26.06,26.13,26.04,26.1,68600.0,16.1089,16.1522,16.0966,16.1336,68600.0
2010-09-20 10:10:00,26.1,26.14,26.1,26.14,15400.0,16.1336,16.1584,16.1336,16.1584,15400.0
2010-09-20 10:15:00,26.14,26.16,26.11,26.13,66500.0,16.1584,16.1707,16.1398,16.1522,66500.0
2010-09-20 10:20:00,26.14,26.17,26.1,26.14,116100.0,16.1584,16.1769,16.1336,16.1584,116100.0
2010-09-20 10:25:00,26.13,26.15,26.11,26.12,70400.0,16.1522,16.1646,16.1398,16.146,70400.0
2010-09-20 10:30:00,26.11,26.12,26.09,26.1,53200.0,16.1398,16.146,16.1275,16.1336,53200.0
2010-09-20 10:35:00,26.11,26.13,26.08,26.08,74700.0,16.1398,16.1522,16.1213,16.1213,74700.0
2010-09-20 10:40:00,26.07,26.1,26.07,26.1,31400.0,16.1151,16.1336,16.1151,16.1336,31400.0
2010-09-20 10:45:00,26.1,26.14,26.08,26.12,71900.0,16.1336,16.1584,16.1213,16.146,71900.0
2010-09-20 10:50:00,26.13,26.19,26.12,26.18,55100.0,16.1522,16.1893,16.146,16.1831,55100.0
2010-09-20 10:55:00,26.18,26.2,26.18,26.19,18400.0,16.1831,16.1955,16.1831,16.1893,18400.0
2010-09-20 11:00:00,26.19,26.2,26.18,26.19,26300.0,16.1893,16.1955,16.1831,16.1893,26300.0
2010-09-20 11:05:00,26.19,26.22,26.19,26.22,17600.0,16.1893,16.2078,16.1893,16.2078,17600.0
2010-09-20 11:10:00,26.22,26.23,26.21,26.23,17700.0,16.2078,16.214,16.2016,16.214,17700.0
2010-09-20 11:15:00,26.23,26.24,26.19,26.21,42600.0,16.214,16.2202,16.1893,16.2016,42600.0
2010-09-20 11:20:00,26.21,26.22,26.2,26.22,13200.0,16.2016,16.2078,16.1955,16.2078,13200.0
2010-09-20 11:25:00,26.22,26.26,26.22,26.25,35500.0,16.2078,16.2326,16.2078,16.2264,35500.0
2010-09-20 11:30:00,26.25,26.26,26.21,26.21,35000.0,16.2264,16.2326,16.2016,16.2016,35000.0
2010-09-20 11:35:00,26.21,26.24,26.2,26.22,17800.0,16.2016,16.2202,16.1955,16.2078,17800.0
2010-09-20 11:40:00,26.23,26.23,26.21,26.23,17800.0,16.214,16.214,16.2016,16.214,17800.0
2010-09-20 11:45:00,26.23,26.23,26.2,26.2,21000.0,16.214,16.214,16.1955,16.1955,21000.0
2010-09-20 11:50:00,26.21,26.23,26.2,26.23,22900.0,16.2016,16.214,16.1955,16.214,22900.0
2010-09-20 11:55:00,26.23,26.25,26.21,26.24,604000.0,16.214,16.2264,16.2016,16.2202,604000.0
2010-09-20 12:00:00,26.25,26.26,26.23,26.25,530600.0,16.2264,16.2326,16.214,16.2264,530600.0
2010-09-20 12:05:00,26.25,26.27,26.24,26.25,33300.0,16.2264,16.2387,16.2202,16.2264,33300.0
2010-09-20 12:10:00,26.25,26.28,26.24,26.26,27200.0,16.2264,16.2449,16.2202,16.2326,27200.0
2010-09-20 12:15:00,26.26,26.27,26.25,26.26,11300.0,16.2326,16.2387,16.2264,16.2326,11300.0
2010-09-20 12:20:00,26.26,26.27,26.26,26.26,2100.0,16.2326,16.2387,16.2326,16.2326,2100.0
2010-09-20 12:25:00,26.27,26.28,26.25,26.25,20100.0,16.2387,16.2449,16.2264,16.2264,20100.0
2010-09-20 12:30:00,26.26,26.28,26.25,26.27,38300.0,16.2326,16.2449,16.2264,16.2387,38300.0
2010-09-20 12:35:00,26.28,26.33,26.28,26.33,78600.0,16.2449,16.2758,16.2449,16.2758,78600.0
2010-09-20 12:40:00,26.33,26.34,26.33,26.33,9300.0,16.2758,16.282,16.2758,16.2758,9300.0
2010-09-20 12:45:00,26.34,26.37,26.34,26.35,41200.0,16.282,16.3005,16.282,16.2882,41200.0
2010-09-20 12:50:00,26.35,26.38,26.35,26.38,21700.0,16.2882,16.3067,16.2882,16.3067,21700.0
2010-09-20 12:55:00,26.38,26.38,26.35,26.36,24500.0,16.3067,16.3067,16.2882,16.2944,24500.0
2010-09-20 13:00:00,26.37,26.38,26.35,26.37,20500.0,16.3005,16.3067,16.2882,16.3005,20500.0
2010-09-20 13:05:00,26.37,26.38,26.35,26.37,12600.0,16.3005,16.3067,16.2882,16.3005,12600.0
2010-09-20 13:10:00,26.37,26.37,26.33,26.34,9000.0,16.3005,16.3005,16.2758,16.282,9000.0
2010-09-20 13:15:00,26.33,26.35,26.32,26.35,9700.0,16.2758,16.2882,16.2696,16.2882,9700.0
2010-09-20 13:20:00,26.35,26.37,26.35,26.37,30000.0,16.2882,16.3005,16.2882,16.3005,30000.0
2010-09-20 13:25:00,26.37,26.37,26.35,26.37,20400.0,16.3005,16.3005,16.2882,16.3005,20400.0
2010-09-20 13:30:00,26.36,26.36,26.33,26.34,9300.0,16.2944,16.2944,16.2758,16.282,9300.0
2010-09-20 13:35:00,26.34,26.38,26.34,26.37,100300.0,16.282,16.3067,16.282,16.3005,100300.0
2010-09-20 13:40:00,26.38,26.4,26.38,26.4,40100.0,16.3067,16.3191,16.3067,16.3191,40100.0
2010-09-20 13:45:00,26.4,26.4,26.39,26.4,14200.0,16.3191,16.3191,16.3129,16.3191,14200.0
2010-09-20 13:50:00,26.39,26.41,26.39,26.41,40700.0,16.3129,16.3253,16.3129,16.3253,40700.0
2010-09-20 13:55:00,26.41,26.43,26.4,26.43,50100.0,16.3253,16.3376,16.3191,16.3376,50100.0
2010-09-20 14:00:00,26.42,26.47,26.42,26.47,193000.0,16.3315,16.3624,16.3315,16.3624,193000.0
2010-09-20 14:05:00,26.46,26.52,26.46,26.5,298500.0,16.3562,16.3933,16.3562,16.3809,298500.0
2010-09-20 14:10:00,26.5,26.56,26.5,26.52,135000.0,16.3809,16.418,16.3809,16.3933,135000.0
2010-09-20 14:15:00,26.53,26.56,26.51,26.55,85600.0,16.3995,16.418,16.3871,16.4118,85600.0
2010-09-20 14:20:00,26.55,26.6,26.55,26.59,134900.0,16.4118,16.4427,16.4118,16.4365,134900.0
2010-09-20 14:25:00,26.58,26.62,26.57,26.58,64600.0,16.4304,16.4551,16.4242,16.4304,64600.0
2010-09-20 14:30:00,26.58,26.6,26.57,26.58,86200.0,16.4304,16.4427,16.4242,16.4304,86200.0
2010-09-20 14:35:00,26.59,26.64,26.58,26.63,132100.0,16.4365,16.4674,16.4304,16.4613,132100.0
2010-09-20 14:40:00,26.62,26.68,26.62,26.67,86700.0,16.4551,16.4922,16.4551,16.486,86700.0
2010-09-20 14:45:00,26.68,26.7,26.62,26.62,262900.0,16.4922,16.5045,16.4551,16.4551,262900.0
2010-09-20 14:50:00,26.62,26.67,26.62,26.66,28900.0,16.4551,16.486,16.4551,16.4798,28900.0
2010-09-20 14:55:00,26.66,26.7,26.64,26.64,61700.0,16.4798,16.5045,16.4674,16.4674,61700.0
2010-09-20 15:00:00,26.65,26.66,26.62,26.64,40400.0,16.4736,16.4798,16.4551,16.4674,40400.0
2010-09-20 15:05:00,26.65,26.65,26.62,26.64,23700.0,16.4736,16.4736,16.4551,16.4674,23700.0
2010-09-20 15:10:00,26.64,26.67,26.63,26.66,43400.0,16.4674,16.486,16.4613,16.4798,43400.0
2010-09-20 15:15:00,26.66,26.69,26.65,26.69,37000.0,16.4798,16.4984,16.4736,16.4984,37000.0
2010-09-20 15:20:00,26.68,26.7,26.65,26.66,89600.0,16.4922,16.5045,16.4736,16.4798,89600.0
2010-09-20 15:25:00,26.65,26.67,26.64,26.65,95200.0,16.4736,16.486,16.4674,16.4736,95200.0
2010-09-20 15:30:00,26.65,26.65,26.64,26.65,30300.0,16.4736,16.4736,16.4674,16.4736,30300.0
2010-09-20 15:35:00,26.64,26.68,26.64,26.68,58700.0,16.4674,16.4922,16.4674,16.4922,58700.0
2010-09-20 15:40:00,26.68,26.69,26.66,26.68,86800.0,16.4922,16.4984,16.4798,16.4922,86800.0
2010-09-20 15:45:00,26.68,26.68,26.63,26.65,186700.0,16.4922,16.4922,16.4613,16.4736,186700.0
2010-09-20 15:50:00,26.65,26.68,26.64,26.68,112400.0,16.4736,16.4922,16.4674,16.4922,112400.0
2010-09-20 15:55:00,26.67,26.68,26.66,26.67,164500.0,16.486,16.4922,16.4798,16.486,164500.0
2010-09-21 09:30:00,26.73,26.75,26.58,26.59,48900.0,16.5231,16.5354,16.4304,16.4365,48900.0
2010-09-21 09:35:00,26.59,26.62,26.57,26.59,26600.0,16.4365,16.4551,16.4242,16.4365,26600.0
2010-09-21 09:40:00,26.59,26.59,26.49,26.5,51300.0,16.4365,16.4365,16.3747,16.3809,51300.0
2010-09-21 09:45:00,26.51,26.53,26.46,26.46,52900.0,16.3871,16.3995,16.3562,16.3562,52900.0
2010-09-21 09:50:00,26.46,26.49,26.42,26.43,41500.0,16.3562,16.3747,16.3315,16.3376,41500.0
2010-09-21 09:55:00,26.43,26.46,26.41,26.46,37000.0,16.3376,16.3562,16.3253,16.3562,37000.0
2010-09-21 10:00:00,26.47,26.51,26.46,26.5,81500.0,16.3624,16.3871,16.3562,16.3809,81500.0
2010-09-21 10:05:00,26.5,26.51,26.5,26.5,38900.0,16.3809,16.3871,16.3809,16.3809,38900.0
2010-09-21 10:10:00,26.5,26.51,26.5,26.51,12000.0,16.3809,16.3871,16.3809,16.3871,12000.0
2010-09-21 10:15:00,26.51,26.55,26.51,26.51,37800.0,16.3871,16.4118,16.3871,16.3871,37800.0
2010-09-21 10:20:00,26.52,26.53,26.5,26.5,20400.0,16.3933,16.3995,16.3809,16.3809,20400.0
2010-09-21 10:25:00,26.51,26.52,26.5,26.51,29400.0,16.3871,16.3933,16.3809,16.3871,29400.0
2010-09-21 10:30:00,26.52,26.52,26.5,26.5,18800.0,16.3933,16.3933,16.3809,16.3809,18800.0
2010-09-21 10:35:00,26.5,26.52,26.5,26.51,60700.0,16.3809,16.3933,16.3809,16.3871,60700.0
2010-09-21 10:40:00,26.5,26.5,26.45,26.45,40500.0,16.3809,16.3809,16.35,16.35,40500.0
2010-09-21 10:45:00,26.46,26.47,26.42,26.43,32100.0,16.3562,16.3624,16.3315,16.3376,32100.0
2010-09-21 10:50:00,26.43,26.44,26.43,26.43,8000.0,16.3376,16.3438,16.3376,16.3376,8000.0
2010-09-21 10:55:00,26.43,26.43,26.39,26.4,48000.0,16.3376,16.3376,16.3129,16.3191,48000.0
2010-09-21 11:00:00,26.4,26.43,26.39,26.43,9300.0,16.3191,16.3376,16.3129,16.3376,9300.0
2010-09-21 11:05:00,26.42,26.44,26.41,26.42,24700.0,16.3315,16.3438,16.3253,16.3315,24700.0
2010-09-21 11:10:00,26.41,26.43,26.39,26.39,18800.0,16.3253,16.3376,16.3129,16.3129,18800.0
2010-09-21 11:15:00,26.4,26.4,26.37,26.37,18200.0,16.3191,16.3191,16.3005,16.3005,18200.0
2010-09-21 11:20:00,26.36,26.4,26.35,26.37,21000.0,16.2944,16.3191,16.2882,16.3005,21000.0
2010-09-21 11:25:00,26.37,26.37,26.34,26.34,15800.0,16.3005,16.3005,16.282,16.282,15800.0
2010-09-21 11:30:00,26.33,26.34,26.33,26.34,8800.0,16.2758,16.282,16.2758,16.282,8800.0
2010-09-21 11:35:00,26.34,26.34,26.31,26.34,19700.0,16.282,16.282,16.2635,16.282,19700.0
2010-09-21 11:40:00,26.34,26.34,26.3,26.32,62500.0,16.282,16.282,16.2573,16.2696,62500.0
2010-09-21 11:45:00,26.32,26.33,26.31,26.33,10800.0,16.2696,16.2758,16.2635,16.2758,10800.0
2010-09-21 11:50:00,26.33,26.33,26.32,26.33,10400.0,16.2758,16.2758,16.2696,16.2758,10400.0
2010-09-21 11:55:00,26.32,26.33,26.32,26.33,15500.0,16.2696,16.2758,16.2696,16.2758,15500.0
2010-09-21 12:00:00,26.33,26.33,26.32,26.33,14600.0,16.2758,16.2758,16.2696,16.2758,14600.0
2010-09-21 12:05:00,26.33,26.33,26.32,26.32,7700.0,16.2758,16.2758,16.2696,16.2696,7700.0
2010-09-21 12:10:00,26.33,26.33,26.32,26.32,12100.0,16.2758,16.2758,16.2696,16.2696,12100.0
2010-09-21 12:15:00,26.32,26.32,26.31,26.32,5000.0,16.2696,16.2696,16.2635,16.2696,5000.0
2010-09-21 12:20:00,26.31,26.32,26.3,26.31,28500.0,16.2635,16.2696,16.2573,16.2635,28500.0
2010-09-21 12:25:00,26.3,26.31,26.29,26.3,26800.0,16.2573,16.2635,16.2511,16.2573,26800.0
2010-09-21 12:30:00,26.3,26.3,26.29,26.3,16600.0,16.2573,16.2573,16.2511,16.2573,16600.0
2010-09-21 12:35:00,26.3,26.3,26.3,26.3,12200.0,16.2573,16.2573,16.2573,16.2573,12200.0
2010-09-21 12:40:00,26.3,26.3,26.29,26.3,14600.0,16.2573,16.2573,16.2511,16.2573,14600.0
2010-09-21 12:45:00,26.3,26.3,26.29,26.29,9900.0,16.2573,16.2573,16.2511,16.2511,9900.0
2010-09-21 12:50:00,26.3,26.3,26.29,26.3,22700.0,16.2573,16.2573,16.2511,16.2573,22700.0
2010-09-21 12:55:00,26.3,26.3,26.29,26.3,21900.0,16.2573,16.2573,16.2511,16.2573,21900.0
2010-09-21 13:00:00,26.3,26.3,26.29,26.3,12100.0,16.2573,16.2573,16.2511,16.2573,12100.0
2010-09-21 13:05:00,26.29,26.31,26.27,26.3,42500.0,16.2511,16.2635,16.2387,16.2573,42500.0
2010-09-21 13:10:00,26.3,26.31,26.28,26.29,35900.0,16.2573,16.2635,16.2449,16.2511,35900.0
2010-09-21 13:15:00,26.29,26.3,26.28,26.3,24300.0,16.2511,16.2573,16.2449,16.2573,24300.0
2010-09-21 13:20:00,26.31,26.31,26.3,26.31,6500.0,16.2635,16.2635,16.2573,16.2635,6500.0
2010-09-21 13:25:00,26.31,26.31,26.3,26.3,7800.0,16.2635,16.2635,16.2573,16.2573,7800.0
2010-09-21 13:30:00,26.31,26.31,26.3,26.31,5200.0,16.2635,16.2635,16.2573,16.2635,5200.0
2010-09-21 13:35:00,26.31,26.31,26.3,26.31,5200.0,16.2635,16.2635,16.2573,16.2635,5200.0
2010-09-21 13:40:00,26.3,26.31,26.3,26.31,7900.0,16.2573,16.2635,16.2573,16.2635,7900.0
2010-09-21 13:45:00,26.31,26.34,26.3,26.33,32600.0,16.2635,16.282,16.2573,16.2758,32600.0
2010-09-21 13:50:00,26.34,26.35,26.33,26.35,14700.0,16.282,16.2882,16.2758,16.2882,14700.0
2010-09-21 13:55:00,26.35,26.37,26.35,26.37,15600.0,16.2882,16.3005,16.2882,16.3005,15600.0
2010-09-21 14:00:00,26.36,26.38,26.36,26.37,13700.0,16.2944,16.3067,16.2944,16.3005,13700.0
2010-09-21 14:05:00,26.38,26.38,26.36,26.37,17600.0,16.3067,16.3067,16.2944,16.3005,17600.0
2010-09-21 14:10:00,26.36,26.38,26.32,26.32,64800.0,16.2944,16.3067,16.2696,16.2696,64800.0
2010-09-21 14:15:00,26.32,26.4,26.26,26.38,133900.0,16.2696,16.3191,16.2326,16.3067,133900.0
2010-09-21 14:20:00,26.38,26.4,26.34,26.39,47000.0,16.3067,16.3191,16.282,16.3129,47000.0
2010-09-21 14:25:00,26.38,26.4,26.33,26.38,55200.0,16.3067,16.3191,16.2758,16.3067,55200.0
2010-09-21 14:30:00,26.38,26.39,26.33,26.38,135200.0,16.3067,16.3129,16.2758,16.3067,135200.0
2010-09-21 14:35:00,26.37,26.42,26.36,26.42,122300.0,16.3005,16.3315,16.2944,16.3315,122300.0
2010-09-21 14:40:00,26.42,26.43,26.39,26.4,133100.0,16.3315,16.3376,16.3129,16.3191,133100.0
2010-09-21 14:45:00,26.39,26.41,26.37,26.4,55300.0,16.3129,16.3253,16.3005,16.3191,55300.0
2010-09-21 14:50:00,26.39,26.4,26.33,26.4,60100.0,16.3129,16.3191,16.2758,16.3191,60100.0
2010-09-21 14:55:00,26.4,26.41,26.35,26.38,45900.0,16.3191,16.3253,16.2882,16.3067,45900.0
2010-09-21 15:00:00,26.39,26.39,26.34,26.38,32200.0,16.3129,16.3129,16.282,16.3067,32200.0
2010-09-21 15:05:00,26.38,26.4,26.35,26.39,39300.0,16.3067,16.3191,16.2882,16.3129,39300.0
2010-09-21 15:10:00,26.38,26.39,26.35,26.38,37600.0,16.3067,16.3129,16.2882,16.3067,37600.0
2010-09-21 15:15:00,26.38,26.41,26.38,26.4,37800.0,16.3067,16.3253,16.3067,16.3191,37800.0
2010-09-21 15:20:00,26.4,26.42,26.38,26.41,38700.0,16.3191,16.3315,16.3067,16.3253,38700.0
2010-09-21 15:25:00,26.41,26.42,26.34,26.38,66900.0,16.3253,16.3315,16.282,16.3067,66900.0
2010-09-21 15:30:00,26.37,26.38,26.29,26.32,100400.0,16.3005,16.3067,16.2511,16.2696,100400.0
2010-09-21 15:35:00,26.32,26.32,26.26,26.31,69500.0,16.2696,16.2696,16.2326,16.2635,69500.0
2010-09-21 15:40:00,26.32,26.34,26.3,26.34,48100.0,16.2696,16.282,16.2573,16.282,48100.0
2010-09-21 15:45:00,26.33,26.33,26.29,26.32,93600.0,16.2758,16.2758,16.2511,16.2696,93600.0
2010-09-21 15:50:00,26.33,26.37,26.33,26.33,221100.0,16.2758,16.3005,16.2758,16.2758,221100.0
2010-09-21 15:55:00,26.33,26.35,26.31,26.35,175700.0,16.2758,16.2882,16.2635,16.2882,175700.0
2010-09-22 09:30:00,26.4,26.51,26.38,26.51,97900.0,16.3191,16.3871,16.3067,16.3871,97900.0
2010-09-22 09:35:00,26.52,26.53,26.41,26.42,55300.0,16.3933,16.3995,16.3253,16.3315,55300.0
2010-09-22 09:40:00,26.42,26.52,26.42,26.5,81900.0,16.3315,16.3933,16.3315,16.3809,81900.0
2010-09-22 09:45:00,26.5,26.52,26.47,26.49,65600.0,16.3809,16.3933,16.3624,16.3747,65600.0
2010-09-22 09:50:00,26.5,26.51,26.48,26.5,113600.0,16.3809,16.3871,16.3685,16.3809,113600.0
2010-09-22 09:55:00,26.51,26.56,26.49,26.55,130200.0,16.3871,16.418,16.3747,16.4118,130200.0
2010-09-22 10:00:00,26.56,26.56,26.5,26.51,105100.0,16.418,16.418,16.3809,16.3871,105100.0
2010-09-22 10:05:00,26.5,26.52,26.49,26.52,46400.0,16.3809,16.3933,16.3747,16.3933,46400.0
2010-09-22 10:10:00,26.51,26.6,26.51,26.6,28400.0,16.3871,16.4427,16.3871,16.4427,28400.0
2010-09-22 10:15:00,26.6,26.65,26.59,26.63,55200.0,16.4427,16.4736,16.4365,16.4613,55200.0
2010-09-22 10:20:00,26.63,26.64,26.56,26.59,47500.0,16.4613,16.4674,16.418,16.4365,47500.0
2010-09-22 10:25:00,26.59,26.59,26.53,26.57,36200.0,16.4365,16.4365,16.3995,16.4242,36200.0
2010-09-22 10:30:00,26.56,26.56,26.49,26.54,136300.0,16.418,16.418,16.3747,16.4056,136300.0
2010-09-22 10:35:00,26.55,26.57,26.49,26.49,64100.0,16.4118,16.4242,16.3747,16.3747,64100.0
2010-09-22 10:40:00,26.49,26.5,26.46,26.49,72400.0,16.3747,16.3809,16.3562,16.3747,72400.0
2010-09-22 10:45:00,26.49,26.51,26.47,26.47,37600.0,16.3747,16.3871,16.3624,16.3624,37600.0
2010-09-22 10:50:00,26.48,26.5,26.44,26.44,38000.0,16.3685,16.3809,16.3438,16.3438,38000.0
2010-09-22 10:55:00,26.45,26.51,26.45,26.49,26200.0,16.35,16.3871,16.35,16.3747,26200.0
2010-09-22 11:00:00,26.5,26.51,26.49,26.49,25500.0,16.3809,16.3871,16.3747,16.3747,25500.0
2010-09-22 11:05:00,26.49,26.5,26.42,26.44,21900.0,16.3747,16.3809,16.3315,16.3438,21900.0
2010-09-22 11:10:00,26.43,26.46,26.37,26.4,33300.0,16.3376,16.3562,16.3005,16.3191,33300.0
2010-09-22 11:15:00,26.4,26.42,26.36,26.38,43800.0,16.3191,16.3315,16.2944,16.3067,43800.0
2010-09-22 11:20:00,26.39,26.39,26.31,26.31,32100.0,16.3129,16.3129,16.2635,16.2635,32100.0
2010-09-22 11:25:00,26.31,26.35,26.29,26.35,23400.0,16.2635,16.2882,16.2511,16.2882,23400.0
2010-09-22 11:30:00,26.34,26.35,26.32,26.34,21200.0,16.282,16.2882,16.2696,16.282,21200.0
2010-09-22 11:35:00,26.33,26.38,26.33,26.37,24800.0,16.2758,16.3067,16.2758,16.3005,24800.0
2010-09-22 11:40:00,26.37,26.39,26.36,26.37,19100.0,16.3005,16.3129,16.2944,16.3005,19100.0
2010-09-22 11:45:00,26.37,26.39,26.37,26.38,14000.0,16.3005,16.3129,16.3005,16.3067,14000.0
2010-09-22 11:50:00,26.37,26.43,26.37,26.43,12800.0,16.3005,16.3376,16.3005,16.3376,12800.0
2010-09-22 11:55:00,26.42,26.45,26.42,26.45,35600.0,16.3315,16.35,16.3315,16.35,35600.0
2010-09-22 12:00:00,26.45,26.45,26.43,26.44,23400.0,16.35,16.35,16.3376,16.3438,23400.0
2010-09-22 12:05:00,26.43,26.46,26.42,26.45,24200.0,16.3376,16.3562,16.3315,16.35,24200.0
2010-09-22 12:10:00,26.44,26.46,26.42,26.46,34200.0,16.3438,16.3562,16.3315,16.3562,34200.0
2010-09-22 12:15:00,26.46,26.47,26.44,26.46,20500.0,16.3562,16.3624,16.3438,16.3562,20500.0
2010-09-22 12:20:00,26.45,26.47,26.42,26.44,32200.0,16.35,16.3624,16.3315,16.3438,32200.0
2010-09-22 12:25:00,26.44,26.46,26.43,26.46,13500.0,16.3438,16.3562,16.3376,16.3562,13500.0
2010-09-22 12:30:00,26.45,26.46,26.42,26.44,19300.0,16.35,16.3562,16.3315,16.3438,19300.0
2010-09-22 12:35:00,26.43,26.45,26.42,26.42,31900.0,16.3376,16.35,16.3315,16.3315,31900.0
2010-09-22 12:40:00,26.42,26.44,26.4,26.43,21800.0,16.3315,16.3438,16.3191,16.3376,21800.0
2010-09-22 12:45:00,26.43,26.43,26.4,26.41,12100.0,16.3376,16.3376,16.3191,16.3253,12100.0
2010-09-22 12:50:00,26.41,26.42,26.41,26.41,8600.0,16.3253,16.3315,16.3253,16.3253,8600.0
2010-09-22 12:55:00,26.42,26.43,26.42,26.42,14100.0,16.3315,16.3376,16.3315,16.3315,14100.0
2010-09-22 13:00:00,26.41,26.44,26.4,26.43,13700.0,16.3253,16.3438,16.3191,16.3376,13700.0
2010-09-22 13:05:00,26.44,26.44,26.39,26.39,21200.0,16.3438,16.3438,16.3129,16.3129,21200.0
2010-09-22 13:10:00,26.39,26.4,26.37,26.39,31700.0,16.3129,16.3191,16.3005,16.3129,31700.0
2010-09-22 13:15:00,26.38,26.39,26.36,26.39,18300.0,16.3067,16.3129,16.2944,16.3129,18300.0
2010-09-22 13:20:00,26.39,26.4,26.39,26.4,5900.0,16.3129,16.3191,16.3129,16.3191,5900.0
2010-09-22 13:25:00,26.39,26.45,26.39,26.45,23100.0,16.3129,16.35,16.3129,16.35,23100.0
2010-09-22 13:30:00,26.44,26.45,26.43,26.44,42400.0,16.3438,16.35,16.3376,16.3438,42400.0
2010-09-22 13:35:00,26.45,26.45,26.43,26.45,36500.0,16.35,16.35,16.3376,16.35,36500.0
2010-09-22 13:40:00,26.45,26.51,26.44,26.47,131400.0,16.35,16.3871,16.3438,16.3624,131400.0
2010-09-22 13:45:00,26.48,26.48,26.47,26.48,29200.0,16.3685,16.3685,16.3624,16.3685,29200.0
2010-09-22 13:50:00,26.48,26.49,26.48,26.48,12100.0,16.3685,16.3747,16.3685,16.3685,12100.0
2010-09-22 13:55:00,26.48,26.49,26.45,26.45,15100.0,16.3685,16.3747,16.35,16.35,15100.0
2010-09-22 14:00:00,26.46,26.47,26.45,26.46,43900.0,16.3562,16.3624,16.35,16.3562,43900.0
2010-09-22 14:05:00,26.47,26.48,26.45,26.48,19900.0,16.3624,16.3685,16.35,16.3685,19900.0
2010-09-22 14:10:00,26.48,26.49,26.45,26.49,17600.0,16.3685,16.3747,16.35,16.3747,17600.0
2010-09-22 14:15:00,26.49,26.49,26.46,26.47,19900.0,16.3747,16.3747,16.3562,16.3624,19900.0
2010-09-22 14:20:00,26.46,26.48,26.46,26.46,30500.0,16.3562,16.3685,16.3562,16.3562,30500.0
2010-09-22 14:25:00,26.47,26.49,26.46,26.48,16800.0,16.3624,16.3747,16.3562,16.3685,16800.0
2010-09-22 14:30:00,26.49,26.5,26.48,26.49,15500.0,16.3747,16.3809,16.3685,16.3747,15500.0
2010-09-22 14:35:00,26.49,26.55,26.48,26.53,56400.0,16.3747,16.4118,16.3685,16.3995,56400.0
2010-09-22 14:40:00,26.54,26.55,26.52,26.52,64000.0,16.4056,16.4118,16.3933,16.3933,64000.0
2010-09-22 14:45:00,26.52,26.53,26.5,26.5,35700.0,16.3933,16.3995,16.3809,16.3809,35700.0
2010-09-22 14:50:00,26.49,26.49,26.46,26.47,24000.0,16.3747,16.3747,16.3562,16.3624,24000.0
2010-09-22 14:55:00,26.46,26.5,26.46,26.5,54500.0,16.3562,16.3809,16.3562,16.3809,54500.0
2010-09-22 15:00:00,26.5,26.5,26.49,26.49,33300.0,16.3809,16.3809,16.3747,16.3747,33300.0
2010-09-22 15:05:00,26.5,26.5,26.46,26.47,40000.0,16.3809,16.3809,16.3562,16.3624,40000.0
2010-09-22 15:10:00,26.46,26.49,26.45,26.47,35700.0,16.3562,16.3747,16.35,16.3624,35700.0
2010-09-22 15:15:00,26.48,26.48,26.44,26.45,44900.0,16.3685,16.3685,16.3438,16.35,44900.0
2010-09-22 15:20:00,26.44,26.49,26.42,26.47,66600.0,16.3438,16.3747,16.3315,16.3624,66600.0
2010-09-22 15:25:00,26.46,26.5,26.45,26.48,53200.0,16.3562,16.3809,16.35,16.3685,53200.0
2010-09-22 15:30:00,26.48,26.5,26.47,26.5,50100.0,16.3685,16.3809,16.3624,16.3809,50100.0
2010-09-22 15:35:00,26.49,26.51,26.47,26.49,85400.0,16.3747,16.3871,16.3624,16.3747,85400.0
2010-09-22 15:40:00,26.48,26.5,26.48,26.5,27400.0,16.3685,16.3809,16.3685,16.3809,27400.0
2010-09-22 15:45:00,26.5,26.5,26.46,26.46,81900.0,16.3809,16.3809,16.3562,16.3562,81900.0
2010-09-22 15:50:00,26.46,26.5,26.45,26.5,76100.0,16.3562,16.3809,16.35,16.3809,76100.0
2010-09-22 15:55:00,26.5,26.5,26.49,26.5,125300.0,16.3809,16.3809,16.3747,16.3809,125300.0
2010-09-23 09:30:00,26.35,26.39,26.25,26.39,31700.0,16.2882,16.3129,16.2264,16.3129,31700.0
2010-09-23 09:35:00,26.39,26.39,26.25,26.29,68100.0,16.3129,16.3129,16.2264,16.2511,68100.0
2010-09-23 09:40:00,26.3,26.37,26.3,26.36,36000.0,16.2573,16.3005,16.2573,16.2944,36000.0
2010-09-23 09:45:00,26.35,26.47,26.35,26.47,63200.0,16.2882,16.3624,16.2882,16.3624,63200.0
2010-09-23 09:50:00,26.46,26.47,26.39,26.4,95800.0,16.3562,16.3624,16.3129,16.3191,95800.0
2010-09-23 09:55:00,26.4,26.42,26.33,26.35,107800.0,16.3191,16.3315,16.2758,16.2882,107800.0
2010-09-23 10:00:00,26.37,26.44,26.36,26.39,60700.0,16.3005,16.3438,16.2944,16.3129,60700.0
2010-09-23 10:05:00,26.4,26.43,26.39,26.42,112400.0,16.3191,16.3376,16.3129,16.3315,112400.0
2010-09-23 10:10:00,26.42,26.44,26.4,26.4,41600.0,16.3315,16.3438,16.3191,16.3191,41600.0
2010-09-23 10:15:00,26.4,26.42,26.39,26.41,25400.0,16.3191,16.3315,16.3129,16.3253,25400.0
2010-09-23 10:20:00,26.41,26.45,26.41,26.42,50200.0,16.3253,16.35,16.3253,16.3315,50200.0
2010-09-23 10:25:00,26.43,26.49,26.43,26.49,33900.0,16.3376,16.3747,16.3376,16.3747,33900.0
2010-09-23 10:30:00,26.5,26.52,26.48,26.51,67000.0,16.3809,16.3933,16.3685,16.3871,67000.0
2010-09-23 10:35:00,26.51,26.53,26.51,26.52,30500.0,16.3871,16.3995,16.3871,16.3933,30500.0
2010-09-23 10:40:00,26.51,26.54,26.5,26.5,34000.0,16.3871,16.4056,16.3809,16.3809,34000.0
2010-09-23 10:45:00,26.5,26.56,26.5,26.51,47900.0,16.3809,16.418,16.3809,16.3871,47900.0
2010-09-23 10:50:00,26.51,26.55,26.5,26.54,31100.0,16.3871,16.4118,16.3809,16.4056,31100.0
2010-09-23 10:55:00,26.54,26.54,26.52,26.53,19100.0,16.4056,16.4056,16.3933,16.3995,19100.0
2010-09-23 11:00:00,26.54,26.55,26.53,26.55,19800.0,16.4056,16.4118,16.3995,16.4118,19800.0
2010-09-23 11:05:00,26.55,26.56,26.54,26.55,14600.0,16.4118,16.418,16.4056,16.4118,14600.0
2010-09-23 11:10:00,26.56,26.57,26.55,26.57,19300.0,16.418,16.4242,16.4118,16.4242,19300.0
2010-09-23 11:15:00,26.57,26.58,26.55,26.58,21800.0,16.4242,16.4304,16.4118,16.4304,21800.0
2010-09-23 11:20:00,26.58,26.6,26.57,26.58,47700.0,16.4304,16.4427,16.4242,16.4304,47700.0
2010-09-23 11:25:00,26.57,26.62,26.57,26.62,26400.0,16.4242,16.4551,16.4242,16.4551,26400.0
2010-09-23 11:30:00,26.61,26.64,26.59,26.59,91300.0,16.4489,16.4674,16.4365,16.4365,91300.0
2010-09-23 11:35:00,26.6,26.62,26.59,26.59,55200.0,16.4427,16.4551,16.4365,16.4365,55200.0
2010-09-23 11:40:00,26.59,26.6,26.56,26.59,153100.0,16.4365,16.4427,16.418,16.4365,153100.0
2010-09-23 11:45:00,26.6,26.6,26.58,26.58,17600.0,16.4427,16.4427,16.4304,16.4304,17600.0
2010-09-23 11:50:00,26.58,26.59,26.56,26.57,20200.0,16.4304,16.4365,16.418,16.4242,20200.0
2010-09-23 11:55:00,26.58,26.6,26.55,26.55,39900.0,16.4304,16.4427,16.4118,16.4118,39900.0
2010-09-23 12:00:00,26.56,26.56,26.55,26.56,15400.0,16.418,16.418,16.4118,16.418,15400.0
2010-09-23 12:05:00,26.56,26.57,26.56,26.56,11000.0,16.418,16.4242,16.418,16.418,11000.0
2010-09-23 12:10:00,26.57,26.57,26.53,26.53,19700.0,16.4242,16.4242,16.3995,16.3995,19700.0
2010-09-23 12:15:00,26.53,26.54,26.51,26.52,12400.0,16.3995,16.4056,16.3871,16.3933,12400.0
2010-09-23 12:20:00,26.53,26.55,26.53,26.55,13600.0,16.3995,16.4118,16.3995,16.4118,13600.0
2010-09-23 12:25:00,26.55,26.56,26.51,26.53,10900.0,16.4118,16.418,16.3871,16.3995,10900.0
2010-09-23 12:30:00,26.54,26.54,26.51,26.52,13600.0,16.4056,16.4056,16.3871,16.3933,13600.0
2010-09-23 12:35:00,26.52,26.54,26.5,26.5,14200.0,16.3933,16.4056,16.3809,16.3809,14200.0
2010-09-23 12:40:00,26.5,26.52,26.5,26.51,16900.0,16.3809,16.3933,16.3809,16.3871,16900.0
2010-09-23 12:45:00,26.5,26.5,26.47,26.48,15400.0,16.3809,16.3809,16.3624,16.3685,15400.0
2010-09-23 12:50:00,26.49,26.5,26.48,26.49,66500.0,16.3747,16.3809,16.3685,16.3747,66500.0
2010-09-23 12:55:00,26.49,26.51,26.48,26.5,12700.0,16.3747,16.3871,16.3685,16.3809,12700.0
2010-09-23 13:00:00,26.49,26.53,26.49,26.53,5900.0,16.3747,16.3995,16.3747,16.3995,5900.0
2010-09-23 13:05:00,26.52,26.53,26.51,26.51,15300.0,16.3933,16.3995,16.3871,16.3871,15300.0
2010-09-23 13:10:00,26.5,26.51,26.49,26.49,6100.0,16.3809,16.3871,16.3747,16.3747,6100.0
2010-09-23 13:15:00,26.48,26.49,26.46,26.47,14700.0,16.3685,16.3747,16.3562,16.3624,14700.0
2010-09-23 13:20:00,26.47,26.5,26.47,26.5,8400.0,16.3624,16.3809,16.3624,16.3809,8400.0
2010-09-23 13:25:00,26.5,26.5,26.47,26.47,7500.0,16.3809,16.3809,16.3624,16.3624,7500.0
2010-09-23 13:30:00,26.47,26.49,26.46,26.48,11900.0,16.3624,16.3747,16.3562,16.3685,11900.0
2010-09-23 13:35:00,26.48,26.5,26.47,26.48,12900.0,16.3685,16.3809,16.3624,16.3685,12900.0
2010-09-23 13:40:00,26.47,26.48,26.44,26.47,16500.0,16.3624,16.3685,16.3438,16.3624,16500.0
2010-09-23 13:45:00,26.47,26.47,26.42,26.43,18300.0,16.3624,16.3624,16.3315,16.3376,18300.0
2010-09-23 13:50:00,26.44,26.47,26.43,26.47,10700.0,16.3438,16.3624,16.3376,16.3624,10700.0
2010-09-23 13:55:00,26.47,26.48,26.44,26.45,17500.0,16.3624,16.3685,16.3438,16.35,17500.0
2010-09-23 14:00:00,26.46,26.47,26.46,26.47,7700.0,16.3562,16.3624,16.3562,16.3624,7700.0
2010-09-23 14:05:00,26.47,26.47,26.44,26.45,18400.0,16.3624,16.3624,16.3438,16.35,18400.0
2010-09-23 14:10:00,26.45,26.47,26.43,26.44,17700.0,16.35,16.3624,16.3376,16.3438,17700.0
2010-09-23 14:15:00,26.44,26.47,26.44,26.45,15900.0,16.3438,16.3624,16.3438,16.35,15900.0
2010-09-23 14:20:00,26.46,26.48,26.45,26.46,18300.0,16.3562,16.3685,16.35,16.3562,18300.0
2010-09-23 14:25:00,26.46,26.46,26.43,26.43,11000.0,16.3562,16.3562,16.3376,16.3376,11000.0
2010-09-23 14:30:00,26.44,26.45,26.43,26.44,16500.0,16.3438,16.35,16.3376,16.3438,16500.0
2010-09-23 14:35:00,26.45,26.45,26.41,26.42,33300.0,16.35,16.35,16.3253,16.3315,33300.0
2010-09-23 14:40:00,26.41,26.41,26.38,26.39,37900.0,16.3253,16.3253,16.3067,16.3129,37900.0
2010-09-23 14:45:00,26.38,26.39,26.34,26.36,34300.0,16.3067,16.3129,16.282,16.2944,34300.0
2010-09-23 14:50:00,26.35,26.36,26.32,26.34,30000.0,16.2882,16.2944,16.2696,16.282,30000.0
2010-09-23 14:55:00,26.34,26.35,26.3,26.32,64900.0,16.282,16.2882,16.2573,16.2696,64900.0
2010-09-23 15:00:00,26.32,26.33,26.3,26.3,17400.0,16.2696,16.2758,16.2573,16.2573,17400.0
2010-09-23 15:05:00,26.3,26.31,26.26,26.26,31800.0,16.2573,16.2635,16.2326,16.2326,31800.0
2010-09-23 15:10:00,26.27,26.28,26.26,26.28,28500.0,16.2387,16.2449,16.2326,16.2449,28500.0
2010-09-23 15:15:00,26.27,26.27,26.25,26.25,32500.0,16.2387,16.2387,16.2264,16.2264,32500.0
2010-09-23 15:20:00,26.26,26.27,26.25,26.27,19300.0,16.2326,16.2387,16.2264,16.2387,19300.0
2010-09-23 15:25:00,26.27,26.27,26.2,26.21,40900.0,16.2387,16.2387,16.1955,16.2016,40900.0
2010-09-23 15:30:00,26.22,26.22,26.18,26.19,66300.0,16.2078,16.2078,16.1831,16.1893,66300.0
2010-09-23 15:35:00,26.18,26.19,26.17,26.18,36900.0,16.1831,16.1893,16.1769,16.1831,36900.0
2010-09-23 15:40:00,26.18,26.2,26.16,26.18,88300.0,16.1831,16.1955,16.1707,16.1831,88300.0
2010-09-23 15:45:00,26.18,26.23,26.18,26.22,55100.0,16.1831,16.214,16.1831,16.2078,55100.0
2010-09-23 15:50:00,26.23,26.24,26.23,26.24,50200.0,16.214,16.2202,16.214,16.2202,50200.0
2010-09-23 15:55:00,26.24,26.25,26.23,26.25,101800.0,16.2202,16.2264,16.214,16.2264,101800.0
2010-09-24 09:30:00,26.56,26.58,26.32,26.35,50300.0,16.418,16.4304,16.2696,16.2882,50300.0
2010-09-24 09:35:00,26.36,26.49,26.36,26.42,46600.0,16.2944,16.3747,16.2944,16.3315,46600.0
2010-09-24 09:40:00,26.43,26.56,26.43,26.54,141500.0,16.3376,16.418,16.3376,16.4056,141500.0
2010-09-24 09:45:00,26.54,26.62,26.54,26.6,137000.0,16.4056,16.4551,16.4056,16.4427,137000.0
2010-09-24 09:50:00,26.6,26.67,26.59,26.67,89300.0,16.4427,16.486,16.4365,16.486,89300.0
2010-09-24 09:55:00,26.67,26.7,26.64,26.67,63100.0,16.486,16.5045,16.4674,16.486,63100.0
2010-09-24 10:00:00,26.67,26.75,26.66,26.75,103200.0,16.486,16.5354,16.4798,16.5354,103200.0
2010-09-24 10:05:00,26.75,26.8,26.74,26.78,142000.0,16.5354,16.5664,16.5293,16.554,142000.0
2010-09-24 10:10:00,26.78,26.81,26.75,26.76,128200.0,16.554,16.5725,16.5354,16.5416,128200.0
2010-09-24 10:15:00,26.76,26.8,26.76,26.79,40700.0,16.5416,16.5664,16.5416,16.5602,40700.0
2010-09-24 10:20:00,26.79,26.83,26.77,26.83,82300.0,16.5602,16.5849,16.5478,16.5849,82300.0
2010-09-24 10:25:00,26.83,26.85,26.82,26.85,87300.0,16.5849,16.5973,16.5787,16.5973,87300.0
2010-09-24 10:30:00,26.85,26.86,26.83,26.84,79300.0,16.5973,16.6034,16.5849,16.5911,79300.0
2010-09-24 10:35:00,26.84,26.87,26.83,26.87,111500.0,16.5911,16.6096,16.5849,16.6096,111500.0
2010-09-24 10:40:00,26.88,26.9,26.84,26.9,75900.0,16.6158,16.6282,16.5911,16.6282,75900.0
2010-09-24 10:45:00,26.89,26.91,26.88,26.89,48600.0,16.622,16.6343,16.6158,16.622,48600.0
2010-09-24 10:50:00,26.9,26.97,26.89,26.96,523600.0,16.6282,16.6714,16.622,16.6653,523600.0
2010-09-24 10:55:00,26.96,26.97,26.93,26.95,92700.0,16.6653,16.6714,16.6467,16.6591,92700.0
2010-09-24 11:00:00,26.94,26.96,26.93,26.95,86200.0,16.6529,16.6653,16.6467,16.6591,86200.0
2010-09-24 11:05:00,26.95,27.0,26.93,26.99,63500.0,16.6591,16.69,16.6467,16.6838,63500.0
2010-09-24 11:10:00,26.99,27.01,26.95,27.01,64400.0,16.6838,16.6962,16.6591,16.6962,64400.0
2010-09-24 11:15:00,27.01,27.01,26.98,27.0,21100.0,16.6962,16.6962,16.6776,16.69,21100.0
2010-09-24 11:20:00,27.0,27.03,26.96,26.97,32800.0,16.69,16.7085,16.6653,16.6714,32800.0
2010-09-24 11:25:00,26.97,26.98,26.95,26.96,12700.0,16.6714,16.6776,16.6591,16.6653,12700.0
2010-09-24 11:30:00,26.97,27.0,26.96,26.99,40000.0,16.6714,16.69,16.6653,16.6838,40000.0
2010-09-24 11:35:00,27.0,27.01,26.98,26.98,50400.0,16.69,16.6962,16.6776,16.6776,50400.0
2010-09-24 11:40:00,26.99,26.99,26.95,26.95,29200.0,16.6838,16.6838,16.6591,16.6591,29200.0
2010-09-24 11:45:00,26.96,26.97,26.94,26.97,37700.0,16.6653,16.6714,16.6529,16.6714,37700.0
2010-09-24 11:50:00,26.97,26.97,26.93,26.95,40000.0,16.6714,16.6714,16.6467,16.6591,40000.0
2010-09-24 11:55:00,26.95,26.99,26.95,26.99,21800.0,16.6591,16.6838,16.6591,16.6838,21800.0
2010-09-24 12:00:00,26.98,26.99,26.96,26.99,36900.0,16.6776,16.6838,16.6653,16.6838,36900.0
2010-09-24 12:05:00,26.98,26.99,26.97,26.98,23800.0,16.6776,16.6838,16.6714,16.6776,23800.0
2010-09-24 12:10:00,26.98,27.0,26.97,27.0,28500.0,16.6776,16.69,16.6714,16.69,28500.0
2010-09-24 12:15:00,27.0,27.0,26.99,27.0,25500.0,16.69,16.69,16.6838,16.69,25500.0
2010-09-24 12:20:00,27.0,27.0,26.98,26.99,28400.0,16.69,16.69,16.6776,16.6838,28400.0
2010-09-24 12:25:00,26.99,27.0,26.98,26.99,113600.0,16.6838,16.69,16.6776,16.6838,113600.0
2010-09-24 12:30:00,27.0,27.0,26.97,26.98,57900.0,16.69,16.69,16.6714,16.6776,57900.0
2010-09-24 12:35:00,26.98,27.0,26.98,27.0,47500.0,16.6776,16.69,16.6776,16.69,47500.0
2010-09-24 12:40:00,27.0,27.04,26.98,27.04,45800.0,16.69,16.7147,16.6776,16.7147,45800.0
2010-09-24 12:45:00,27.04,27.05,27.03,27.04,22300.0,16.7147,16.7209,16.7085,16.7147,22300.0
2010-09-24 12:50:00,27.05,27.05,27.02,27.03,14200.0,16.7209,16.7209,16.7023,16.7085,14200.0
2010-09-24 12:55:00,27.02,27.05,27.02,27.05,62400.0,16.7023,16.7209,16.7023,16.7209,62400.0
2010-09-24 13:00:00,27.05,27.09,27.04,27.09,92500.0,16.7209,16.7456,16.7147,16.7456,92500.0
2010-09-24 13:05:00,27.09,27.11,27.08,27.1,56500.0,16.7456,16.758,16.7394,16.7518,56500.0
2010-09-24 13:10:00,27.1,27.1,27.06,27.07,35000.0,16.7518,16.7518,16.7271,16.7333,35000.0
2010-09-24 13:15:00,27.07,27.09,27.07,27.07,63700.0,16.7333,16.7456,16.7333,16.7333,63700.0
2010-09-24 13:20:00,27.07,27.08,27.07,27.08,27000.0,16.7333,16.7394,16.7333,16.7394,27000.0
2010-09-24 13:25:00,27.08,27.09,27.07,27.09,22800.0,16.7394,16.7456,16.7333,16.7456,22800.0
2010-09-24 13:30:00,27.08,27.1,27.08,27.09,54800.0,16.7394,16.7518,16.7394,16.7456,54800.0
2010-09-24 13:35:00,27.09,27.1,27.06,27.07,36600.0,16.7456,16.7518,16.7271,16.7333,36600.0
2010-09-24 13:40:00,27.07,27.08,27.06,27.07,21900.0,16.7333,16.7394,16.7271,16.7333,21900.0
2010-09-24 13:45:00,27.08,27.08,27.04,27.06,46200.0,16.7394,16.7394,16.7147,16.7271,46200.0
2010-09-24 13:50:00,27.07,27.07,27.03,27.05,22400.0,16.7333,16.7333,16.7085,16.7209,22400.0
2010-09-24 13:55:00,27.04,27.06,27.04,27.06,28300.0,16.7147,16.7271,16.7147,16.7271,28300.0
2010-09-24 14:00:00,27.06,27.09,27.05,27.09,35700.0,16.7271,16.7456,16.7209,16.7456,35700.0
2010-09-24 14:05:00,27.09,27.11,27.09,27.1,41800.0,16.7456,16.758,16.7456,16.7518,41800.0
2010-09-24 14:10:00,27.1,27.11,27.09,27.1,48400.0,16.7518,16.758,16.7456,16.7518,48400.0
2010-09-24 14:15:00,27.1,27.14,27.1,27.14,49300.0,16.7518,16.7765,16.7518,16.7765,49300.0
2010-09-24 14:20:00,27.14,27.15,27.13,27.14,42400.0,16.7765,16.7827,16.7703,16.7765,42400.0
2010-09-24 14:25:00,27.14,27.18,27.14,27.17,68000.0,16.7765,16.8012,16.7765,16.7951,68000.0
2010-09-24 14:30:00,27.17,27.21,27.17,27.18,81900.0,16.7951,16.8198,16.7951,16.8012,81900.0
2010-09-24 14:35:00,27.18,27.18,27.16,27.17,69100.0,16.8012,16.8012,16.7889,16.7951,69100.0
2010-09-24 14:40:00,27.17,27.18,27.15,27.16,107600.0,16.7951,16.8012,16.7827,16.7889,107600.0
2010-09-24 14:45:00,27.16,27.17,27.15,27.16,54300.0,16.7889,16.7951,16.7827,16.7889,54300.0
2010-09-24 14:50:00,27.17,27.17,27.13,27.13,146300.0,16.7951,16.7951,16.7703,16.7703,146300.0
2010-09-24 14:55:00,27.12,27.13,27.12,27.12,44600.0,16.7642,16.7703,16.7642,16.7642,44600.0
2010-09-24 15:00:00,27.13,27.13,27.1,27.1,92700.0,16.7703,16.7703,16.7518,16.7518,92700.0
2010-09-24 15:05:00,27.11,27.12,27.1,27.12,88700.0,16.758,16.7642,16.7518,16.7642,88700.0
2010-09-24 15:10:00,27.12,27.18,27.11,27.16,101900.0,16.7642,16.8012,16.758,16.7889,101900.0
2010-09-24 15:15:00,27.16,27.17,27.14,27.14,129400.0,16.7889,16.7951,16.7765,16.7765,129400.0
2010-09-24 15:20:00,27.15,27.16,27.14,27.15,56100.0,16.7827,16.7889,16.7765,16.7827,56100.0
2010-09-24 15:25:00,27.15,27.16,27.11,27.15,137800.0,16.7827,16.7889,16.758,16.7827,137800.0
2010-09-24 15:30:00,27.15,27.15,27.13,27.13,38500.0,16.7827,16.7827,16.7703,16.7703,38500.0
2010-09-24 15:35:00,27.13,27.15,27.13,27.14,73800.0,16.7703,16.7827,16.7703,16.7765,73800.0
2010-09-24 15:40:00,27.15,27.15,27.13,27.14,95000.0,16.7827,16.7827,16.7703,16.7765,95000.0
2010-09-24 15:45:00,27.14,27.19,27.13,27.17,115600.0,16.7765,16.8074,16.7703,16.7951,115600.0
2010-09-24 15:50:00,27.17,27.2,27.16,27.19,138000.0,16.7951,16.8136,16.7889,16.8074,138000.0
2010-09-24 15:55:00,27.19,27.23,27.18,27.23,163400.0,16.8074,16.8322,16.8012,16.8322,163400.0
2010-09-27 09:30:00,27.1,27.17,27.07,27.11,46100.0,16.7518,16.7951,16.7333,16.758,46100.0
2010-09-27 09:35:00,27.1,27.19,27.05,27.05,159300.0,16.7518,16.8074,16.7209,16.7209,159300.0
2010-09-27 09:40:00,27.05,27.05,26.96,27.0,141600.0,16.7209,16.7209,16.6653,16.69,141600.0
2010-09-27 09:45:00,27.0,27.01,26.97,26.99,126200.0,16.69,16.6962,16.6714,16.6838,126200.0
2010-09-27 09:50:00,27.0,27.09,26.99,27.08,103400.0,16.69,16.7456,16.6838,16.7394,103400.0
2010-09-27 09:55:00,27.09,27.09,27.04,27.04,104400.0,16.7456,16.7456,16.7147,16.7147,104400.0
2010-09-27 10:00:00,27.04,27.08,27.04,27.08,30700.0,16.7147,16.7394,16.7147,16.7394,30700.0
2010-09-27 10:05:00,27.09,27.12,27.08,27.11,52700.0,16.7456,16.7642,16.7394,16.758,52700.0
2010-09-27 10:10:00,27.11,27.13,27.1,27.12,31900.0,16.758,16.7703,16.7518,16.7642,31900.0
2010-09-27 10:15:00,27.13,27.13,27.09,27.09,59200.0,16.7703,16.7703,16.7456,16.7456,59200.0
2010-09-27 10:20:00,27.1,27.16,27.09,27.16,39900.0,16.7518,16.7889,16.7456,16.7889,39900.0
2010-09-27 10:25:00,27.15,27.19,27.14,27.18,42100.0,16.7827,16.8074,16.7765,16.8012,42100.0
2010-09-27 10:30:00,27.19,27.19,27.09,27.12,50700.0,16.8074,16.8074,16.7456,16.7642,50700.0
2010-09-27 10:35:00,27.12,27.14,27.11,27.14,33600.0,16.7642,16.7765,16.758,16.7765,33600.0
2010-09-27 10:40:00,27.14,27.18,27.13,27.17,52900.0,16.7765,16.8012,16.7703,16.7951,52900.0
2010-09-27 10:45:00,27.18,27.18,27.13,27.13,39600.0,16.8012,16.8012,16.7703,16.7703,39600.0
2010-09-27 10:50:00,27.13,27.17,27.12,27.15,58700.0,16.7703,16.7951,16.7642,16.7827,58700.0
2010-09-27 10:55:00,27.15,27.18,27.15,27.17,31200.0,16.7827,16.8012,16.7827,16.7951,31200.0
2010-09-27 11:00:00,27.17,27.17,27.12,27.12,61700.0,16.7951,16.7951,16.7642,16.7642,61700.0
2010-09-27 11:05:00,27.13,27.14,27.12,27.12,36600.0,16.7703,16.7765,16.7642,16.7642,36600.0
2010-09-27 11:10:00,27.12,27.14,27.11,27.13,58500.0,16.7642,16.7765,16.758,16.7703,58500.0
2010-09-27 11:15:00,27.12,27.13,27.07,27.07,45200.0,16.7642,16.7703,16.7333,16.7333,45200.0
2010-09-27 11:20:00,27.06,27.06,27.03,27.03,36600.0,16.7271,16.7271,16.7085,16.7085,36600.0
2010-09-27 11:25:00,27.03,27.04,27.01,27.02,26600.0,16.7085,16.7147,16.6962,16.7023,26600.0
2010-09-27 11:30:00,27.02,27.05,27.01,27.01,33200.0,16.7023,16.7209,16.6962,16.6962,33200.0
2010-09-27 11:35:00,27.02,27.02,26.95,26.95,38800.0,16.7023,16.7023,16.6591,16.6591,38800.0
2010-09-27 11:40:00,26.95,27.03,26.95,26.99,266400.0,16.6591,16.7085,16.6591,16.6838,266400.0
2010-09-27 11:45:00,26.99,27.03,26.98,27.03,56900.0,16.6838,16.7085,16.6776,16.7085,56900.0
2010-09-27 11:50:00,27.02,27.03,27.0,27.02,112700.0,16.7023,16.7085,16.69,16.7023,112700.0
2010-09-27 11:55:00,27.02,27.03,27.0,27.01,64500.0,16.7023,16.7085,16.69,16.6962,64500.0
2010-09-27 12:00:00,27.0,27.05,26.99,27.04,111800.0,16.69,16.7209,16.6838,16.7147,111800.0
2010-09-27 12:05:00,27.04,27.05,27.03,27.05,8900.0,16.7147,16.7209,16.7085,16.7209,8900.0
2010-09-27 12:10:00,27.05,27.06,27.0,27.02,24100.0,16.7209,16.7271,16.69,16.7023,24100.0
2010-09-27 12:15:00,27.02,27.04,27.0,27.01,99400.0,16.7023,16.7147,16.69,16.6962,99400.0
2010-09-27 12:20:00,27.01,27.03,27.0,27.02,143500.0,16.6962,16.7085,16.69,16.7023,143500.0
2010-09-27 12:25:00,27.01,27.03,27.0,27.01,192900.0,16.6962,16.7085,16.69,16.6962,192900.0
2010-09-27 12:30:00,27.02,27.02,26.99,27.01,65100.0,16.7023,16.7023,16.6838,16.6962,65100.0
2010-09-27 12:35:00,27.01,27.02,27.0,27.01,8500.0,16.6962,16.7023,16.69,16.6962,8500.0
2010-09-27 12:40:00,27.0,27.03,27.0,27.0,16500.0,16.69,16.7085,16.69,16.69,16500.0
2010-09-27 12:45:00,27.0,27.01,27.0,27.0,28300.0,16.69,16.6962,16.69,16.69,28300.0
2010-09-27 12:50:00,27.0,27.03,27.0,27.01,38400.0,16.69,16.7085,16.69,16.6962,38400.0
2010-09-27 12:55:00,27.02,27.04,27.0,27.0,38500.0,16.7023,16.7147,16.69,16.69,38500.0
2010-09-27 13:00:00,27.0,27.01,26.99,27.01,112200.0,16.69,16.6962,16.6838,16.6962,112200.0
2010-09-27 13:05:00,27.01,27.05,27.0,27.0,39400.0,16.6962,16.7209,16.69,16.69,39400.0
2010-09-27 13:10:00,27.0,27.01,27.0,27.0,16300.0,16.69,16.6962,16.69,16.69,16300.0
2010-09-27 13:15:00,27.01,27.01,27.0,27.01,17900.0,16.6962,16.6962,16.69,16.6962,17900.0
2010-09-27 13:20:00,27.0,27.02,26.99,27.02,23500.0,16.69,16.7023,16.6838,16.7023,23500.0
2010-09-27 13:25:00,27.01,27.02,27.0,27.0,24500.0,16.6962,16.7023,16.69,16.69,24500.0
2010-09-27 13:30:00,27.0,27.03,27.0,27.03,61500.0,16.69,16.7085,16.69,16.7085,61500.0
2010-09-27 13:35:00,27.04,27.04,26.99,27.01,85600.0,16.7147,16.7147,16.6838,16.6962,85600.0
2010-09-27 13:40:00,27.01,27.02,26.99,27.02,186200.0,16.6962,16.7023,16.6838,16.7023,186200.0
2010-09-27 13:45:00,27.02,27.03,27.0,27.01,29500.0,16.7023,16.7085,16.69,16.6962,29500.0
2010-09-27 13:50:00,27.0,27.01,26.97,26.98,138000.0,16.69,16.6962,16.6714,16.6776,138000.0
2010-09-27 13:55:00,26.98,26.99,26.97,26.98,57800.0,16.6776,16.6838,16.6714,16.6776,57800.0
2010-09-27 14:00:00,26.98,26.98,26.96,26.98,49400.0,16.6776,16.6776,16.6653,16.6776,49400.0
2010-09-27 14:05:00,26.98,26.99,26.93,26.95,42500.0,16.6776,16.6838,16.6467,16.6591,42500.0
2010-09-27 14:10:00,26.95,26.95,26.89,26.91,79000.0,16.6591,16.6591,16.622,16.6343,79000.0
2010-09-27 14:15:00,26.91,26.95,26.88,26.88,65500.0,16.6343,16.6591,16.6158,16.6158,65500.0
2010-09-27 14:20:00,26.89,26.93,26.89,26.92,52200.0,16.622,16.6467,16.622,16.6405,52200.0
2010-09-27 14:25:00,26.93,26.94,26.92,26.94,14900.0,16.6467,16.6529,16.6405,16.6529,14900.0
2010-09-27 14:30:00,26.94,26.96,26.92,26.92,53200.0,16.6529,16.6653,16.6405,16.6405,53200.0
2010-09-27 14:35:00,26.92,26.94,26.91,26.93,207400.0,16.6405,16.6529,16.6343,16.6467,207400.0
2010-09-27 14:40:00,26.92,27.0,26.92,26.98,125100.0,16.6405,16.69,16.6405,16.6776,125100.0
2010-09-27 14:45:00,26.99,27.0,26.97,26.98,86700.0,16.6838,16.69,16.6714,16.6776,86700.0
2010-09-27 14:50:00,26.98,26.99,26.97,26.99,22800.0,16.6776,16.6838,16.6714,16.6838,22800.0
2010-09-27 14:55:00,26.99,27.0,26.98,26.99,44300.0,16.6838,16.69,16.6776,16.6838,44300.0
2010-09-27 15:00:00,27.0,27.0,26.98,26.99,68400.0,16.69,16.69,16.6776,16.6838,68400.0
2010-09-27 15:05:00,26.99,27.0,26.99,27.0,23500.0,16.6838,16.69,16.6838,16.69,23500.0
2010-09-27 15:10:00,27.0,27.0,26.94,26.95,66000.0,16.69,16.69,16.6529,16.6591,66000.0
2010-09-27 15:15:00,26.95,26.96,26.94,26.95,50500.0,16.6591,16.6653,16.6529,16.6591,50500.0
2010-09-27 15:20:00,26.96,26.98,26.95,26.98,58200.0,16.6653,16.6776,16.6591,16.6776,58200.0
2010-09-27 15:25:00,26.97,26.98,26.96,26.96,58700.0,16.6714,16.6776,16.6653,16.6653,58700.0
2010-09-27 15:30:00,26.96,26.97,26.96,26.96,99900.0,16.6653,16.6714,16.6653,16.6653,99900.0
2010-09-27 15:35:00,26.96,26.97,26.94,26.94,56300.0,16.6653,16.6714,16.6529,16.6529,56300.0
2010-09-27 15:40:00,26.95,26.96,26.93,26.96,63200.0,16.6591,16.6653,16.6467,16.6653,63200.0
2010-09-27 15:45:00,26.95,26.96,26.94,26.94,55700.0,16.6591,16.6653,16.6529,16.6529,55700.0
2010-09-27 15:50:00,26.94,26.96,26.91,26.91,162300.0,16.6529,16.6653,16.6343,16.6343,162300.0
2010-09-27 15:55:00,26.92,26.95,26.91,26.93,219800.0,16.6405,16.6591,16.6343,16.6467,219800.0
2010-09-28 09:30:00,27.0,27.18,26.93,27.01,244300.0,16.69,16.8012,16.6467,16.6962,244300.0
2010-09-28 09:35:00,27.0,27.03,26.87,26.98,110600.0,16.69,16.7085,16.6096,16.6776,110600.0
2010-09-28 09:40:00,26.97,27.06,26.94,27.03,174900.0,16.6714,16.7271,16.6529,16.7085,174900.0
2010-09-28 09:45:00,27.04,27.09,26.96,26.99,223700.0,16.7147,16.7456,16.6653,16.6838,223700.0
2010-09-28 09:50:00,26.99,27.08,26.89,26.89,147500.0,16.6838,16.7394,16.622,16.622,147500.0
2010-09-28 09:55:00,26.89,26.92,26.83,26.83,64900.0,16.622,16.6405,16.5849,16.5849,64900.0
2010-09-28 10:00:00,26.82,26.84,26.67,26.68,100000.0,16.5787,16.5911,16.486,16.4922,100000.0
2010-09-28 10:05:00,26.69,26.73,26.56,26.66,81100.0,16.4984,16.5231,16.418,16.4798,81100.0
2010-09-28 10:10:00,26.67,26.76,26.67,26.73,49900.0,16.486,16.5416,16.486,16.5231,49900.0
2010-09-28 10:15:00,26.74,26.81,26.68,26.77,50200.0,16.5293,16.5725,16.4922,16.5478,50200.0
2010-09-28 10:20:00,26.78,26.83,26.76,26.82,22800.0,16.554,16.5849,16.5416,16.5787,22800.0
2010-09-28 10:25:00,26.83,26.91,26.83,26.85,57600.0,16.5849,16.6343,16.5849,16.5973,57600.0
2010-09-28 10:30:00,26.86,26.91,26.85,26.88,65300.0,16.6034,16.6343,16.5973,16.6158,65300.0
2010-09-28 10:35:00,26.88,26.9,26.83,26.84,42500.0,16.6158,16.6282,16.5849,16.5911,42500.0
2010-09-28 10:40:00,26.85,26.9,26.82,26.83,113200.0,16.5973,16.6282,16.5787,16.5849,113200.0
2010-09-28 10:45:00,26.84,26.88,26.83,26.84,25700.0,16.5911,16.6158,16.5849,16.5911,25700.0
2010-09-28 10:50:00,26.84,26.88,26.82,26.82,36300.0,16.5911,16.6158,16.5787,16.5787,36300.0
2010-09-28 10:55:00,26.83,26.93,26.83,26.89,84800.0,16.5849,16.6467,16.5849,16.622,84800.0
2010-09-28 11:00:00,26.9,26.94,26.87,26.88,56100.0,16.6282,16.6529,16.6096,16.6158,56100.0
2010-09-28 11:05:00,26.88,26.93,26.88,26.89,36300.0,16.6158,16.6467,16.6158,16.622,36300.0
2010-09-28 11:10:00,26.89,26.94,26.89,26.89,51200.0,16.622,16.6529,16.622,16.622,51200.0
2010-09-28 11:15:00,26.9,26.93,26.89,26.92,54500.0,16.6282,16.6467,16.622,16.6405,54500.0
2010-09-28 11:20:00,26.92,26.93,26.89,26.91,64600.0,16.6405,16.6467,16.622,16.6343,64600.0
2010-09-28 11:25:00,26.91,26.98,26.89,26.96,118500.0,16.6343,16.6776,16.622,16.6653,118500.0
2010-09-28 11:30:00,26.96,27.0,26.96,26.98,53900.0,16.6653,16.69,16.6653,16.6776,53900.0
2010-09-28 11:35:00,26.99,27.02,26.96,26.98,86100.0,16.6838,16.7023,16.6653,16.6776,86100.0
2010-09-28 11:40:00,26.98,27.0,26.97,26.97,40000.0,16.6776,16.69,16.6714,16.6714,40000.0
2010-09-28 11:45:00,26.97,27.0,26.96,26.99,38300.0,16.6714,16.69,16.6653,16.6838,38300.0
2010-09-28 11:50:00,26.99,26.99,26.96,26.97,69000.0,16.6838,16.6838,16.6653,16.6714,69000.0
2010-09-28 11:55:00,26.97,27.0,26.97,27.0,23100.0,16.6714,16.69,16.6714,16.69,23100.0
2010-09-28 12:00:00,27.0,27.0,26.94,26.95,171100.0,16.69,16.69,16.6529,16.6591,171100.0
2010-09-28 12:05:00,26.95,26.96,26.93,26.95,90400.0,16.6591,16.6653,16.6467,16.6591,90400.0
2010-09-28 12:10:00,26.94,26.96,26.93,26.95,73900.0,16.6529,16.6653,16.6467,16.6591,73900.0
2010-09-28 12:15:00,26.94,26.96,26.91,26.93,52600.0,16.6529,16.6653,16.6343,16.6467,52600.0
2010-09-28 12:20:00,26.93,26.95,26.93,26.94,118200.0,16.6467,16.6591,16.6467,16.6529,118200.0
2010-09-28 12:25:00,26.94,26.95,26.9,26.93,73900.0,16.6529,16.6591,16.6282,16.6467,73900.0
2010-09-28 12:30:00,26.93,26.93,26.87,26.89,64800.0,16.6467,16.6467,16.6096,16.622,64800.0
2010-09-28 12:35:00,26.89,26.91,26.89,26.9,36200.0,16.622,16.6343,16.622,16.6282,36200.0
2010-09-28 12:40:00,26.9,26.94,26.9,26.93,16000.0,16.6282,16.6529,16.6282,16.6467,16000.0
2010-09-28 12:45:00,26.93,26.97,26.93,26.94,24100.0,16.6467,16.6714,16.6467,16.6529,24100.0
2010-09-28 12:50:00,26.94,26.97,26.94,26.97,6800.0,16.6529,16.6714,16.6529,16.6714,6800.0
2010-09-28 12:55:00,26.97,26.98,26.95,26.96,19500.0,16.6714,16.6776,16.6591,16.6653,19500.0
2010-09-28 13:00:00,26.96,26.99,26.94,26.94,28600.0,16.6653,16.6838,16.6529,16.6529,28600.0
2010-09-28 13:05:00,26.94,26.96,26.91,26.95,19900.0,16.6529,16.6653,16.6343,16.6591,19900.0
2010-09-28 13:10:00,26.95,26.98,26.94,26.97,36600.0,16.6591,16.6776,16.6529,16.6714,36600.0
2010-09-28 13:15:00,26.96,26.99,26.96,26.97,25800.0,16.6653,16.6838,16.6653,16.6714,25800.0
2010-09-28 13:20:00,26.97,27.0,26.97,27.0,14100.0,16.6714,16.69,16.6714,16.69,14100.0
2010-09-28 13:25:00,27.0,27.03,26.97,26.98,59100.0,16.69,16.7085,16.6714,16.6776,59100.0
2010-09-28 13:30:00,26.98,26.98,26.93,26.94,59100.0,16.6776,16.6776,16.6467,16.6529,59100.0
2010-09-28 13:35:00,26.95,26.97,26.94,26.95,43700.0,16.6591,16.6714,16.6529,16.6591,43700.0
2010-09-28 13:40:00,26.95,26.96,26.93,26.94,24500.0,16.6591,16.6653,16.6467,16.6529,24500.0
2010-09-28 13:45:00,26.94,26.96,26.93,26.96,42000.0,16.6529,16.6653,16.6467,16.6653,42000.0
2010-09-28 13:50:00,26.96,26.97,26.94,26.94,74800.0,16.6653,16.6714,16.6529,16.6529,74800.0
2010-09-28 13:55:00,26.95,27.0,26.94,26.99,26000.0,16.6591,16.69,16.6529,16.6838,26000.0
2010-09-28 14:00:00,27.0,27.01,26.98,27.0,48700.0,16.69,16.6962,16.6776,16.69,48700.0
2010-09-28 14:05:00,27.0,27.03,27.0,27.03,62500.0,16.69,16.7085,16.69,16.7085,62500.0
2010-09-28 14:10:00,27.03,27.08,27.03,27.05,112800.0,16.7085,16.7394,16.7085,16.7209,112800.0
2010-09-28 14:15:00,27.05,27.05,26.99,27.0,100000.0,16.7209,16.7209,16.6838,16.69,100000.0
2010-09-28 14:20:00,26.99,27.01,26.99,26.99,45200.0,16.6838,16.6962,16.6838,16.6838,45200.0
2010-09-28 14:25:00,27.0,27.01,26.95,26.97,63500.0,16.69,16.6962,16.6591,16.6714,63500.0
2010-09-28 14:30:00,26.97,27.01,26.97,27.01,16800.0,16.6714,16.6962,16.6714,16.6962,16800.0
2010-09-28 14:35:00,27.02,27.03,26.99,27.01,84600.0,16.7023,16.7085,16.6838,16.6962,84600.0
2010-09-28 14:40:00,27.01,27.02,26.99,27.02,105700.0,16.6962,16.7023,16.6838,16.7023,105700.0
2010-09-28 14:45:00,27.01,27.01,26.98,26.99,47400.0,16.6962,16.6962,16.6776,16.6838,47400.0
2010-09-28 14:50:00,26.99,27.01,26.99,27.0,47800.0,16.6838,16.6962,16.6838,16.69,47800.0
2010-09-28 14:55:00,27.0,27.01,26.99,27.0,36300.0,16.69,16.6962,16.6838,16.69,36300.0
2010-09-28 15:00:00,27.01,27.01,27.0,27.0,40300.0,16.6962,16.6962,16.69,16.69,40300.0
2010-09-28 15:05:00,27.0,27.06,27.0,27.06,60000.0,16.69,16.7271,16.69,16.7271,60000.0
2010-09-28 15:10:00,27.06,27.08,27.05,27.06,46000.0,16.7271,16.7394,16.7209,16.7271,46000.0
2010-09-28 15:15:00,27.06,27.12,27.06,27.12,66700.0,16.7271,16.7642,16.7271,16.7642,66700.0
2010-09-28 15:20:00,27.12,27.12,27.11,27.12,20300.0,16.7642,16.7642,16.758,16.7642,20300.0
2010-09-28 15:25:00,27.11,27.12,27.09,27.09,75000.0,16.758,16.7642,16.7456,16.7456,75000.0
2010-09-28 15:30:00,27.09,27.14,27.08,27.13,82000.0,16.7456,16.7765,16.7394,16.7703,82000.0
2010-09-28 15:35:00,27.13,27.17,27.13,27.17,170300.0,16.7703,16.7951,16.7703,16.7951,170300.0
2010-09-28 15:40:00,27.17,27.19,27.12,27.13,115700.0,16.7951,16.8074,16.7642,16.7703,115700.0
2010-09-28 15:45:00,27.13,27.18,27.12,27.18,148700.0,16.7703,16.8012,16.7642,16.8012,148700.0
2010-09-28 15:50:00,27.18,27.24,27.17,27.23,192100.0,16.8012,16.8383,16.7951,16.8322,192100.0
2010-09-28 15:55:00,27.23,27.24,27.18,27.19,336700.0,16.8322,16.8383,16.8012,16.8074,336700.0
2010-09-29 09:30:00,27.15,27.21,27.06,27.1,47800.0,16.7827,16.8198,16.7271,16.7518,47800.0
2010-09-29 09:35:00,27.09,27.13,27.04,27.04,76600.0,16.7456,16.7703,16.7147,16.7147,76600.0
2010-09-29 09:40:00,27.05,27.07,27.0,27.04,97700.0,16.7209,16.7333,16.69,16.7147,97700.0
2010-09-29 09:45:00,27.05,27.1,27.05,27.06,27700.0,16.7209,16.7518,16.7209,16.7271,27700.0
2010-09-29 09:50:00,27.05,27.06,27.0,27.0,29700.0,16.7209,16.7271,16.69,16.69,29700.0
2010-09-29 09:55:00,27.0,27.01,26.91,26.92,119400.0,16.69,16.6962,16.6343,16.6405,119400.0
2010-09-29 10:00:00,26.92,26.95,26.91,26.95,38200.0,16.6405,16.6591,16.6343,16.6591,38200.0
2010-09-29 10:05:00,26.95,27.01,26.95,26.98,96500.0,16.6591,16.6962,16.6591,16.6776,96500.0
2010-09-29 10:10:00,26.98,27.01,26.97,27.0,54000.0,16.6776,16.6962,16.6714,16.69,54000.0
2010-09-29 10:15:00,27.0,27.0,26.94,26.97,114400.0,16.69,16.69,16.6529,16.6714,114400.0
2010-09-29 10:20:00,26.96,26.97,26.92,26.95,142300.0,16.6653,16.6714,16.6405,16.6591,142300.0
2010-09-29 10:25:00,26.96,27.0,26.93,27.0,66300.0,16.6653,16.69,16.6467,16.69,66300.0
2010-09-29 10:30:00,27.0,27.01,26.97,26.97,80100.0,16.69,16.6962,16.6714,16.6714,80100.0
2010-09-29 10:35:00,26.98,26.99,26.94,26.95,24200.0,16.6776,16.6838,16.6529,16.6591,24200.0
2010-09-29 10:40:00,26.96,26.97,26.94,26.95,22700.0,16.6653,16.6714,16.6529,16.6591,22700.0
2010-09-29 10:45:00,26.95,26.97,26.94,26.97,23200.0,16.6591,16.6714,16.6529,16.6714,23200.0
2010-09-29 10:50:00,26.98,27.0,26.97,26.99,37100.0,16.6776,16.69,16.6714,16.6838,37100.0
2010-09-29 10:55:00,26.99,27.0,26.95,26.99,30400.0,16.6838,16.69,16.6591,16.6838,30400.0
2010-09-29 11:00:00,26.99,27.01,26.97,26.99,48200.0,16.6838,16.6962,16.6714,16.6838,48200.0
2010-09-29 11:05:00,26.98,27.0,26.98,26.99,24000.0,16.6776,16.69,16.6776,16.6838,24000.0
2010-09-29 11:10:00,26.98,27.0,26.98,26.99,30400.0,16.6776,16.69,16.6776,16.6838,30400.0
2010-09-29 11:15:00,26.99,27.01,26.97,27.01,21000.0,16.6838,16.6962,16.6714,16.6962,21000.0
2010-09-29 11:20:00,27.01,27.04,26.99,27.02,47300.0,16.6962,16.7147,16.6838,16.7023,47300.0
2010-09-29 11:25:00,27.02,27.04,26.98,27.02,62000.0,16.7023,16.7147,16.6776,16.7023,62000.0
2010-09-29 11:30:00,27.02,27.06,27.02,27.05,46600.0,16.7023,16.7271,16.7023,16.7209,46600.0
2010-09-29 11:35:00,27.06,27.1,27.06,27.08,22600.0,16.7271,16.7518,16.7271,16.7394,22600.0
2010-09-29 11:40:00,27.08,27.1,27.08,27.09,11100.0,16.7394,16.7518,16.7394,16.7456,11100.0
2010-09-29 11:45:00,27.1,27.14,27.1,27.1,51200.0,16.7518,16.7765,16.7518,16.7518,51200.0
2010-09-29 11:50:00,27.11,27.11,27.07,27.09,137200.0,16.758,16.758,16.7333,16.7456,137200.0
2010-09-29 11:55:00,27.09,27.11,27.07,27.07,60000.0,16.7456,16.758,16.7333,16.7333,60000.0
2010-09-29 12:00:00,27.08,27.1,27.05,27.1,40200.0,16.7394,16.7518,16.7209,16.7518,40200.0
2010-09-29 12:05:00,27.09,27.1,27.09,27.1,10700.0,16.7456,16.7518,16.7456,16.7518,10700.0
2010-09-29 12:10:00,27.09,27.1,27.09,27.09,13600.0,16.7456,16.7518,16.7456,16.7456,13600.0
2010-09-29 12:15:00,27.09,27.11,27.08,27.08,38400.0,16.7456,16.758,16.7394,16.7394,38400.0
2010-09-29 12:20:00,27.09,27.13,27.08,27.12,63400.0,16.7456,16.7703,16.7394,16.7642,63400.0
2010-09-29 12:25:00,27.13,27.14,27.12,27.12,21200.0,16.7703,16.7765,16.7642,16.7642,21200.0
2010-09-29 12:30:00,27.12,27.13,27.08,27.08,25000.0,16.7642,16.7703,16.7394,16.7394,25000.0
2010-09-29 12:35:00,27.08,27.09,27.06,27.07,30800.0,16.7394,16.7456,16.7271,16.7333,30800.0
2010-09-29 12:40:00,27.08,27.09,27.06,27.07,28300.0,16.7394,16.7456,16.7271,16.7333,28300.0
2010-09-29 12:45:00,27.07,27.07,27.05,27.05,11300.0,16.7333,16.7333,16.7209,16.7209,11300.0
2010-09-29 12:50:00,27.06,27.09,27.05,27.08,27600.0,16.7271,16.7456,16.7209,16.7394,27600.0
2010-09-29 12:55:00,27.09,27.1,27.06,27.06,23900.0,16.7456,16.7518,16.7271,16.7271,23900.0
2010-09-29 13:00:00,27.07,27.09,27.06,27.08,13900.0,16.7333,16.7456,16.7271,16.7394,13900.0
2010-09-29 13:05:00,27.08,27.08,27.04,27.04,39800.0,16.7394,16.7394,16.7147,16.7147,39800.0
2010-09-29 13:10:00,27.04,27.07,27.04,27.07,25100.0,16.7147,16.7333,16.7147,16.7333,25100.0
2010-09-29 13:15:00,27.07,27.07,27.06,27.07,12000.0,16.7333,16.7333,16.7271,16.7333,12000.0
2010-09-29 13:20:00,27.07,27.07,27.06,27.06,12900.0,16.7333,16.7333,16.7271,16.7271,12900.0
2010-09-29 13:25:00,27.07,27.08,27.07,27.07,22500.0,16.7333,16.7394,16.7333,16.7333,22500.0
2010-09-29 13:30:00,27.07,27.1,27.07,27.09,23200.0,16.7333,16.7518,16.7333,16.7456,23200.0
2010-09-29 13:35:00,27.1,27.1,27.03,27.04,54000.0,16.7518,16.7518,16.7085,16.7147,54000.0
2010-09-29 13:40:00,27.04,27.08,27.04,27.07,15700.0,16.7147,16.7394,16.7147,16.7333,15700.0
2010-09-29 13:45:00,27.07,27.09,27.07,27.08,19100.0,16.7333,16.7456,16.7333,16.7394,19100.0
2010-09-29 13:50:00,27.07,27.09,27.07,27.07,29700.0,16.7333,16.7456,16.7333,16.7333,29700.0
2010-09-29 13:55:00,27.07,27.11,27.07,27.11,44600.0,16.7333,16.758,16.7333,16.758,44600.0
2010-09-29 14:00:00,27.1,27.16,27.1,27.13,50500.0,16.7518,16.7889,16.7518,16.7703,50500.0
2010-09-29 14:05:00,27.12,27.16,27.12,27.16,31300.0,16.7642,16.7889,16.7642,16.7889,31300.0
2010-09-29 14:10:00,27.16,27.21,27.15,27.21,37500.0,16.7889,16.8198,16.7827,16.8198,37500.0
2010-09-29 14:15:00,27.21,27.21,27.18,27.19,44400.0,16.8198,16.8198,16.8012,16.8074,44400.0
2010-09-29 14:20:00,27.18,27.2,27.18,27.2,16000.0,16.8012,16.8136,16.8012,16.8136,16000.0
2010-09-29 14:25:00,27.19,27.2,27.18,27.18,14500.0,16.8074,16.8136,16.8012,16.8012,14500.0
2010-09-29 14:30:00,27.18,27.19,27.18,27.18,16100.0,16.8012,16.8074,16.8012,16.8012,16100.0
2010-09-29 14:35:00,27.19,27.21,27.18,27.21,51900.0,16.8074,16.8198,16.8012,16.8198,51900.0
2010-09-29 14:40:00,27.21,27.25,27.21,27.24,35400.0,16.8198,16.8445,16.8198,16.8383,35400.0
2010-09-29 14:45:00,27.23,27.25,27.22,27.22,53700.0,16.8322,16.8445,16.826,16.826,53700.0
2010-09-29 14:50:00,27.22,27.24,27.21,27.24,35600.0,16.826,16.8383,16.8198,16.8383,35600.0
2010-09-29 14:55:00,27.23,27.27,27.23,27.26,37600.0,16.8322,16.8569,16.8322,16.8507,37600.0
2010-09-29 15:00:00,27.26,27.27,27.23,27.23,57800.0,16.8507,16.8569,16.8322,16.8322,57800.0
2010-09-29 15:05:00,27.22,27.24,27.17,27.18,46500.0,16.826,16.8383,16.7951,16.8012,46500.0
2010-09-29 15:10:00,27.17,27.18,27.14,27.15,43200.0,16.7951,16.8012,16.7765,16.7827,43200.0
2010-09-29 15:15:00,27.14,27.15,27.1,27.13,57900.0,16.7765,16.7827,16.7518,16.7703,57900.0
2010-09-29 15:20:00,27.13,27.18,27.13,27.18,73300.0,16.7703,16.8012,16.7703,16.8012,73300.0
2010-09-29 15:25:00,27.18,27.19,27.13,27.14,67100.0,16.8012,16.8074,16.7703,16.7765,67100.0
2010-09-29 15:30:00,27.14,27.15,27.09,27.11,78300.0,16.7765,16.7827,16.7456,16.758,78300.0
2010-09-29 15:35:00,27.11,27.15,27.11,27.14,84000.0,16.758,16.7827,16.758,16.7765,84000.0
2010-09-29 15:40:00,27.14,27.16,27.1,27.1,114900.0,16.7765,16.7889,16.7518,16.7518,114900.0
2010-09-29 15:45:00,27.11,27.19,27.1,27.18,94800.0,16.758,16.8074,16.7518,16.8012,94800.0
2010-09-29 15:50:00,27.2,27.22,27.19,27.21,136100.0,16.8136,16.826,16.8074,16.8198,136100.0
2010-09-29 15:55:00,27.21,27.25,27.21,27.25,337200.0,16.8198,16.8445,16.8198,16.8445,337200.0
2010-09-30 09:30:00,27.5,27.54,27.35,27.53,99400.0,16.9991,17.0238,16.9063,17.0176,99400.0
2010-09-30 09:35:00,27.52,27.56,27.5,27.5,58700.0,17.0114,17.0361,16.9991,16.9991,58700.0
2010-09-30 09:40:00,27.5,27.66,27.45,27.66,165100.0,16.9991,17.098,16.9681,17.098,165100.0
2010-09-30 09:45:00,27.65,27.72,27.58,27.65,70700.0,17.0918,17.135,17.0485,17.0918,70700.0
2010-09-30 09:50:00,27.66,27.66,27.52,27.57,60900.0,17.098,17.098,17.0114,17.0423,60900.0
2010-09-30 09:55:00,27.58,27.64,27.58,27.61,25500.0,17.0485,17.0856,17.0485,17.0671,25500.0
2010-09-30 10:00:00,27.61,27.61,27.52,27.56,47400.0,17.0671,17.0671,17.0114,17.0361,47400.0
2010-09-30 10:05:00,27.55,27.62,27.55,27.6,188800.0,17.03,17.0732,17.03,17.0609,188800.0
2010-09-30 10:10:00,27.6,27.61,27.48,27.53,61000.0,17.0609,17.0671,16.9867,17.0176,61000.0
2010-09-30 10:15:00,27.53,27.61,27.53,27.56,52800.0,17.0176,17.0671,17.0176,17.0361,52800.0
2010-09-30 10:20:00,27.55,27.58,27.54,27.55,114200.0,17.03,17.0485,17.0238,17.03,114200.0
2010-09-30 10:25:00,27.56,27.58,27.55,27.58,78100.0,17.0361,17.0485,17.03,17.0485,78100.0
2010-09-30 10:30:00,27.58,27.59,27.56,27.58,43800.0,17.0485,17.0547,17.0361,17.0485,43800.0
2010-09-30 10:35:00,27.59,27.59,27.54,27.55,18800.0,17.0547,17.0547,17.0238,17.03,18800.0
2010-09-30 10:40:00,27.56,27.57,27.55,27.57,17700.0,17.0361,17.0423,17.03,17.0423,17700.0
2010-09-30 10:45:00,27.57,27.57,27.47,27.5,60100.0,17.0423,17.0423,16.9805,16.9991,60100.0
2010-09-30 10:50:00,27.5,27.51,27.43,27.44,45000.0,16.9991,17.0052,16.9558,16.962,45000.0
2010-09-30 10:55:00,27.43,27.43,27.36,27.36,50200.0,16.9558,16.9558,16.9125,16.9125,50200.0
2010-09-30 11:00:00,27.35,27.39,27.3,27.39,74000.0,16.9063,16.9311,16.8754,16.9311,74000.0
2010-09-30 11:05:00,27.39,27.39,27.3,27.3,47600.0,16.9311,16.9311,16.8754,16.8754,47600.0
2010-09-30 11:10:00,27.3,27.32,27.28,27.3,34100.0,16.8754,16.8878,16.8631,16.8754,34100.0
2010-09-30 11:15:00,27.29,27.33,27.27,27.33,35500.0,16.8692,16.894,16.8569,16.894,35500.0
2010-09-30 11:20:00,27.32,27.32,27.25,27.27,68400.0,16.8878,16.8878,16.8445,16.8569,68400.0
2010-09-30 11:25:00,27.27,27.27,27.22,27.27,60500.0,16.8569,16.8569,16.826,16.8569,60500.0
2010-09-30 11:30:00,27.26,27.29,27.22,27.23,49600.0,16.8507,16.8692,16.826,16.8322,49600.0
2010-09-30 11:35:00,27.23,27.25,27.22,27.24,67000.0,16.8322,16.8445,16.826,16.8383,67000.0
2010-09-30 11:40:00,27.25,27.26,27.24,27.26,18500.0,16.8445,16.8507,16.8383,16.8507,18500.0
2010-09-30 11:45:00,27.25,27.26,27.24,27.26,44700.0,16.8445,16.8507,16.8383,16.8507,44700.0
2010-09-30 11:50:00,27.25,27.26,27.25,27.26,38800.0,16.8445,16.8507,16.8445,16.8507,38800.0
2010-09-30 11:55:00,27.25,27.3,27.25,27.3,80500.0,16.8445,16.8754,16.8445,16.8754,80500.0
2010-09-30 12:00:00,27.3,27.31,27.25,27.25,58900.0,16.8754,16.8816,16.8445,16.8445,58900.0
2010-09-30 12:05:00,27.25,27.27,27.25,27.27,25700.0,16.8445,16.8569,16.8445,16.8569,25700.0
2010-09-30 12:10:00,27.26,27.29,27.25,27.28,56500.0,16.8507,16.8692,16.8445,16.8631,56500.0
2010-09-30 12:15:00,27.29,27.32,27.28,27.32,51400.0,16.8692,16.8878,16.8631,16.8878,51400.0
2010-09-30 12:20:00,27.31,27.36,27.31,27.36,62100.0,16.8816,16.9125,16.8816,16.9125,62100.0
2010-09-30 12:25:00,27.35,27.37,27.32,27.33,59900.0,16.9063,16.9187,16.8878,16.894,59900.0
2010-09-30 12:30:00,27.32,27.36,27.32,27.36,39400.0,16.8878,16.9125,16.8878,16.9125,39400.0
2010-09-30 12:35:00,27.36,27.38,27.34,27.38,64300.0,16.9125,16.9249,16.9002,16.9249,64300.0
2010-09-30 12:40:00,27.38,27.41,27.38,27.4,42400.0,16.9249,16.9434,16.9249,16.9372,42400.0
2010-09-30 12:45:00,27.4,27.45,27.39,27.4,31700.0,16.9372,16.9681,16.9311,16.9372,31700.0
2010-09-30 12:50:00,27.41,27.47,27.41,27.43,56200.0,16.9434,16.9805,16.9434,16.9558,56200.0
2010-09-30 12:55:00,27.43,27.47,27.42,27.44,27400.0,16.9558,16.9805,16.9496,16.962,27400.0
2010-09-30 13:00:00,27.44,27.44,27.42,27.43,18000.0,16.962,16.962,16.9496,16.9558,18000.0
2010-09-30 13:05:00,27.44,27.46,27.43,27.45,22000.0,16.962,16.9743,16.9558,16.9681,22000.0
2010-09-30 13:10:00,27.45,27.48,27.44,27.45,42200.0,16.9681,16.9867,16.962,16.9681,42200.0
2010-09-30 13:15:00,27.46,27.51,27.45,27.51,41500.0,16.9743,17.0052,16.9681,17.0052,41500.0
2010-09-30 13:20:00,27.51,27.52,27.48,27.5,33000.0,17.0052,17.0114,16.9867,16.9991,33000.0
2010-09-30 13:25:00,27.51,27.55,27.51,27.55,32500.0,17.0052,17.03,17.0052,17.03,32500.0
2010-09-30 13:30:00,27.54,27.55,27.52,27.55,35000.0,17.0238,17.03,17.0114,17.03,35000.0
2010-09-30 13:35:00,27.55,27.56,27.51,27.51,35300.0,17.03,17.0361,17.0052,17.0052,35300.0
2010-09-30 13:40:00,27.51,27.51,27.49,27.51,21600.0,17.0052,17.0052,16.9929,17.0052,21600.0
2010-09-30 13:45:00,27.51,27.55,27.51,27.53,52500.0,17.0052,17.03,17.0052,17.0176,52500.0
2010-09-30 13:50:00,27.52,27.57,27.52,27.54,35800.0,17.0114,17.0423,17.0114,17.0238,35800.0
2010-09-30 13:55:00,27.55,27.57,27.54,27.57,31600.0,17.03,17.0423,17.0238,17.0423,31600.0
2010-09-30 14:00:00,27.56,27.57,27.53,27.55,29500.0,17.0361,17.0423,17.0176,17.03,29500.0
2010-09-30 14:05:00,27.55,27.56,27.54,27.55,40500.0,17.03,17.0361,17.0238,17.03,40500.0
2010-09-30 14:10:00,27.56,27.56,27.51,27.54,57300.0,17.0361,17.0361,17.0052,17.0238,57300.0
2010-09-30 14:15:00,27.53,27.54,27.5,27.53,33200.0,17.0176,17.0238,16.9991,17.0176,33200.0
2010-09-30 14:20:00,27.52,27.57,27.52,27.55,49600.0,17.0114,17.0423,17.0114,17.03,49600.0
2010-09-30 14:25:00,27.56,27.59,27.55,27.58,25800.0,17.0361,17.0547,17.03,17.0485,25800.0
2010-09-30 14:30:00,27.58,27.59,27.57,27.57,23100.0,17.0485,17.0547,17.0423,17.0423,23100.0
2010-09-30 14:35:00,27.58,27.64,27.58,27.61,127500.0,17.0485,17.0856,17.0485,17.0671,127500.0
2010-09-30 14:40:00,27.61,27.62,27.6,27.62,37400.0,17.0671,17.0732,17.0609,17.0732,37400.0
2010-09-30 14:45:00,27.62,27.66,27.62,27.65,55300.0,17.0732,17.098,17.0732,17.0918,55300.0
2010-09-30 14:50:00,27.65,27.67,27.62,27.62,45600.0,17.0918,17.1041,17.0732,17.0732,45600.0
2010-09-30 14:55:00,27.62,27.65,27.6,27.6,50300.0,17.0732,17.0918,17.0609,17.0609,50300.0
2010-09-30 15:00:00,27.6,27.6,27.56,27.56,43100.0,17.0609,17.0609,17.0361,17.0361,43100.0
2010-09-30 15:05:00,27.56,27.57,27.55,27.57,30900.0,17.0361,17.0423,17.03,17.0423,30900.0
2010-09-30 15:10:00,27.57,27.58,27.53,27.53,65700.0,17.0423,17.0485,17.0176,17.0176,65700.0
2010-09-30 15:15:00,27.52,27.54,27.5,27.53,38400.0,17.0114,17.0238,16.9991,17.0176,38400.0
2010-09-30 15:20:00,27.54,27.58,27.53,27.57,70600.0,17.0238,17.0485,17.0176,17.0423,70600.0
2010-09-30 15:25:00,27.57,27.58,27.55,27.58,60300.0,17.0423,17.0485,17.03,17.0485,60300.0
2010-09-30 15:30:00,27.58,27.59,27.57,27.57,140200.0,17.0485,17.0547,17.0423,17.0423,140200.0
2010-09-30 15:35:00,27.57,27.6,27.57,27.58,123000.0,17.0423,17.0609,17.0423,17.0485,123000.0
2010-09-30 15:40:00,27.58,27.6,27.56,27.58,81800.0,17.0485,17.0609,17.0361,17.0485,81800.0
2010-09-30 15:45:00,27.58,27.59,27.52,27.56,106700.0,17.0485,17.0547,17.0114,17.0361,106700.0
2010-09-30 15:50:00,27.56,27.57,27.53,27.53,206700.0,17.0361,17.0423,17.0176,17.0176,206700.0
2010-09-30 15:55:00,27.54,27.56,27.49,27.49,274600.0,17.0238,17.0361,16.9929,16.9929,274600.0
2010-10-01 09:30:00,27.54,27.84,27.54,27.84,156800.0,17.0238,17.2092,17.0238,17.2092,156800.0
2010-10-01 09:35:00,27.84,27.98,27.54,27.95,171000.0,17.2092,17.2958,17.0238,17.2772,171000.0
2010-10-01 09:40:00,27.95,27.96,27.84,27.84,94500.0,17.2772,17.2834,17.2092,17.2092,94500.0
2010-10-01 09:45:00,27.85,27.87,27.81,27.81,93900.0,17.2154,17.2278,17.1907,17.1907,93900.0
2010-10-01 09:50:00,27.81,27.85,27.72,27.74,91600.0,17.1907,17.2154,17.135,17.1474,91600.0
2010-10-01 09:55:00,27.75,27.81,27.71,27.75,51100.0,17.1536,17.1907,17.1289,17.1536,51100.0
2010-10-01 10:00:00,27.75,27.78,27.61,27.63,130200.0,17.1536,17.1721,17.0671,17.0794,130200.0
2010-10-01 10:05:00,27.63,27.65,27.59,27.63,81100.0,17.0794,17.0918,17.0547,17.0794,81100.0
2010-10-01 10:10:00,27.63,27.64,27.58,27.61,98400.0,17.0794,17.0856,17.0485,17.0671,98400.0
2010-10-01 10:15:00,27.62,27.62,27.59,27.59,19700.0,17.0732,17.0732,17.0547,17.0547,19700.0
2010-10-01 10:20:00,27.59,27.6,27.45,27.46,159000.0,17.0547,17.0609,16.9681,16.9743,159000.0
2010-10-01 10:25:00,27.46,27.47,27.41,27.46,93300.0,16.9743,16.9805,16.9434,16.9743,93300.0
2010-10-01 10:30:00,27.46,27.47,27.35,27.38,91200.0,16.9743,16.9805,16.9063,16.9249,91200.0
2010-10-01 10:35:00,27.37,27.39,27.3,27.35,49600.0,16.9187,16.9311,16.8754,16.9063,49600.0
2010-10-01 10:40:00,27.35,27.4,27.33,27.39,32600.0,16.9063,16.9372,16.894,16.9311,32600.0
2010-10-01 10:45:00,27.39,27.41,27.37,27.4,43700.0,16.9311,16.9434,16.9187,16.9372,43700.0
2010-10-01 10:50:00,27.4,27.41,27.36,27.37,89600.0,16.9372,16.9434,16.9125,16.9187,89600.0
2010-10-01 10:55:00,27.37,27.4,27.35,27.37,33100.0,16.9187,16.9372,16.9063,16.9187,33100.0
2010-10-01 11:00:00,27.37,27.4,27.34,27.35,56000.0,16.9187,16.9372,16.9002,16.9063,56000.0
2010-10-01 11:05:00,27.35,27.43,27.34,27.41,48200.0,16.9063,16.9558,16.9002,16.9434,48200.0
2010-10-01 11:10:00,27.41,27.42,27.35,27.35,27700.0,16.9434,16.9496,16.9063,16.9063,27700.0
2010-10-01 11:15:00,27.36,27.41,27.35,27.37,30600.0,16.9125,16.9434,16.9063,16.9187,30600.0
2010-10-01 11:20:00,27.37,27.39,27.35,27.35,26400.0,16.9187,16.9311,16.9063,16.9063,26400.0
2010-10-01 11:25:00,27.35,27.36,27.32,27.33,33700.0,16.9063,16.9125,16.8878,16.894,33700.0
2010-10-01 11:30:00,27.33,27.38,27.32,27.38,22100.0,16.894,16.9249,16.8878,16.9249,22100.0
2010-10-01 11:35:00,27.39,27.43,27.39,27.42,27800.0,16.9311,16.9558,16.9311,16.9496,27800.0
2010-10-01 11:40:00,27.42,27.44,27.41,27.43,14600.0,16.9496,16.962,16.9434,16.9558,14600.0
2010-10-01 11:45:00,27.43,27.46,27.43,27.43,18000.0,16.9558,16.9743,16.9558,16.9558,18000.0
2010-10-01 11:50:00,27.42,27.45,27.42,27.42,22600.0,16.9496,16.9681,16.9496,16.9496,22600.0
2010-10-01 11:55:00,27.42,27.44,27.41,27.41,22500.0,16.9496,16.962,16.9434,16.9434,22500.0
2010-10-01 12:00:00,27.42,27.42,27.36,27.36,46500.0,16.9496,16.9496,16.9125,16.9125,46500.0
2010-10-01 12:05:00,27.36,27.37,27.35,27.35,17400.0,16.9125,16.9187,16.9063,16.9063,17400.0
2010-10-01 12:10:00,27.35,27.36,27.32,27.33,42800.0,16.9063,16.9125,16.8878,16.894,42800.0
2010-10-01 12:15:00,27.33,27.34,27.3,27.33,45700.0,16.894,16.9002,16.8754,16.894,45700.0
2010-10-01 12:20:00,27.33,27.35,27.32,27.35,30100.0,16.894,16.9063,16.8878,16.9063,30100.0
2010-10-01 12:25:00,27.35,27.35,27.31,27.32,37300.0,16.9063,16.9063,16.8816,16.8878,37300.0
2010-10-01 12:30:00,27.32,27.32,27.3,27.31,15800.0,16.8878,16.8878,16.8754,16.8816,15800.0
2010-10-01 12:35:00,27.31,27.32,27.31,27.31,13600.0,16.8816,16.8878,16.8816,16.8816,13600.0
2010-10-01 12:40:00,27.31,27.32,27.3,27.32,35100.0,16.8816,16.8878,16.8754,16.8878,35100.0
2010-10-01 12:45:00,27.31,27.31,27.3,27.31,11100.0,16.8816,16.8816,16.8754,16.8816,11100.0
2010-10-01 12:50:00,27.31,27.32,27.3,27.32,15200.0,16.8816,16.8878,16.8754,16.8878,15200.0
2010-10-01 12:55:00,27.31,27.32,27.3,27.32,24700.0,16.8816,16.8878,16.8754,16.8878,24700.0
2010-10-01 13:00:00,27.32,27.32,27.31,27.31,3700.0,16.8878,16.8878,16.8816,16.8816,3700.0
2010-10-01 13:05:00,27.32,27.33,27.3,27.33,30900.0,16.8878,16.894,16.8754,16.894,30900.0
2010-10-01 13:10:00,27.33,27.35,27.33,27.33,22400.0,16.894,16.9063,16.894,16.894,22400.0
2010-10-01 13:15:00,27.32,27.34,27.32,27.33,13700.0,16.8878,16.9002,16.8878,16.894,13700.0
2010-10-01 13:20:00,27.33,27.34,27.32,27.34,30000.0,16.894,16.9002,16.8878,16.9002,30000.0
2010-10-01 13:25:00,27.34,27.35,27.33,27.35,28400.0,16.9002,16.9063,16.894,16.9063,28400.0
2010-10-01 13:30:00,27.35,27.35,27.31,27.32,18400.0,16.9063,16.9063,16.8816,16.8878,18400.0
2010-10-01 13:35:00,27.32,27.32,27.28,27.28,39300.0,16.8878,16.8878,16.8631,16.8631,39300.0
2010-10-01 13:40:00,27.28,27.28,27.27,27.27,16700.0,16.8631,16.8631,16.8569,16.8569,16700.0
2010-10-01 13:45:00,27.27,27.3,27.27,27.3,28100.0,16.8569,16.8754,16.8569,16.8754,28100.0
2010-10-01 13:50:00,27.3,27.31,27.29,27.31,10600.0,16.8754,16.8816,16.8692,16.8816,10600.0
2010-10-01 13:55:00,27.31,27.32,27.3,27.3,20400.0,16.8816,16.8878,16.8754,16.8754,20400.0
2010-10-01 14:00:00,27.3,27.33,27.3,27.33,23100.0,16.8754,16.894,16.8754,16.894,23100.0
2010-10-01 14:05:00,27.33,27.33,27.32,27.33,8400.0,16.894,16.894,16.8878,16.894,8400.0
2010-10-01 14:10:00,27.32,27.34,27.32,27.34,20600.0,16.8878,16.9002,16.8878,16.9002,20600.0
2010-10-01 14:15:00,27.34,27.34,27.33,27.33,12100.0,16.9002,16.9002,16.894,16.894,12100.0
2010-10-01 14:20:00,27.34,27.35,27.32,27.32,38200.0,16.9002,16.9063,16.8878,16.8878,38200.0
2010-10-01 14:25:00,27.33,27.33,27.31,27.31,17600.0,16.894,16.894,16.8816,16.8816,17600.0
2010-10-01 14:30:00,27.32,27.32,27.3,27.3,16800.0,16.8878,16.8878,16.8754,16.8754,16800.0
2010-10-01 14:35:00,27.3,27.32,27.3,27.31,28100.0,16.8754,16.8878,16.8754,16.8816,28100.0
2010-10-01 14:40:00,27.3,27.31,27.29,27.29,14200.0,16.8754,16.8816,16.8692,16.8692,14200.0
2010-10-01 14:45:00,27.29,27.3,27.29,27.29,18700.0,16.8692,16.8754,16.8692,16.8692,18700.0
2010-10-01 14:50:00,27.29,27.3,27.29,27.3,20800.0,16.8692,16.8754,16.8692,16.8754,20800.0
2010-10-01 14:55:00,27.29,27.3,27.29,27.29,15800.0,16.8692,16.8754,16.8692,16.8692,15800.0
2010-10-01 15:00:00,27.3,27.3,27.28,27.29,58800.0,16.8754,16.8754,16.8631,16.8692,58800.0
2010-10-01 15:05:00,27.3,27.31,27.29,27.31,71300.0,16.8754,16.8816,16.8692,16.8816,71300.0
2010-10-01 15:10:00,27.3,27.31,27.27,27.3,64500.0,16.8754,16.8816,16.8569,16.8754,64500.0
2010-10-01 15:15:00,27.3,27.32,27.28,27.31,56900.0,16.8754,16.8878,16.8631,16.8816,56900.0
2010-10-01 15:20:00,27.32,27.32,27.31,27.31,20000.0,16.8878,16.8878,16.8816,16.8816,20000.0
2010-10-01 15:25:00,27.31,27.32,27.28,27.28,41000.0,16.8816,16.8878,16.8631,16.8631,41000.0
2010-10-01 15:30:00,27.28,27.3,27.27,27.3,38300.0,16.8631,16.8754,16.8569,16.8754,38300.0
2010-10-01 15:35:00,27.3,27.3,27.28,27.28,46300.0,16.8754,16.8754,16.8631,16.8631,46300.0
2010-10-01 15:40:00,27.28,27.29,27.23,27.26,117300.0,16.8631,16.8692,16.8322,16.8507,117300.0
2010-10-01 15:45:00,27.26,27.27,27.25,27.25,71600.0,16.8507,16.8569,16.8445,16.8445,71600.0
2010-10-01 15:50:00,27.25,27.28,27.22,27.22,157700.0,16.8445,16.8631,16.826,16.826,157700.0
2010-10-01 15:55:00,27.22,27.26,27.21,27.26,240500.0,16.826,16.8507,16.8198,16.8507,240500.0
2010-10-04 09:30:00,27.28,27.31,27.21,27.24,55200.0,16.8631,16.8816,16.8198,16.8383,55200.0
2010-10-04 09:35:00,27.25,27.27,27.2,27.26,23000.0,16.8445,16.8569,16.8136,16.8507,23000.0
2010-10-04 09:40:00,27.26,27.35,27.19,27.3,40000.0,16.8507,16.9063,16.8074,16.8754,40000.0
2010-10-04 09:45:00,27.32,27.34,27.28,27.33,68700.0,16.8878,16.9002,16.8631,16.894,68700.0
2010-10-04 09:50:00,27.33,27.37,27.22,27.23,70300.0,16.894,16.9187,16.826,16.8322,70300.0
2010-10-04 09:55:00,27.23,27.24,27.19,27.19,37500.0,16.8322,16.8383,16.8074,16.8074,37500.0
2010-10-04 10:00:00,27.19,27.24,27.11,27.17,66000.0,16.8074,16.8383,16.758,16.7951,66000.0
2010-10-04 10:05:00,27.19,27.21,27.15,27.21,106700.0,16.8074,16.8198,16.7827,16.8198,106700.0
2010-10-04 10:10:00,27.21,27.26,27.21,27.25,46800.0,16.8198,16.8507,16.8198,16.8445,46800.0
2010-10-04 10:15:00,27.25,27.33,27.25,27.32,40400.0,16.8445,16.894,16.8445,16.8878,40400.0
2010-10-04 10:20:00,27.31,27.37,27.31,27.35,28900.0,16.8816,16.9187,16.8816,16.9063,28900.0
2010-10-04 10:25:00,27.35,27.36,27.31,27.34,29600.0,16.9063,16.9125,16.8816,16.9002,29600.0
2010-10-04 10:30:00,27.35,27.39,27.33,27.35,36200.0,16.9063,16.9311,16.894,16.9063,36200.0
2010-10-04 10:35:00,27.35,27.35,27.31,27.33,36000.0,16.9063,16.9063,16.8816,16.894,36000.0
2010-10-04 10:40:00,27.33,27.35,27.28,27.35,115900.0,16.894,16.9063,16.8631,16.9063,115900.0
2010-10-04 10:45:00,27.34,27.35,27.24,27.25,89000.0,16.9002,16.9063,16.8383,16.8445,89000.0
2010-10-04 10:50:00,27.24,27.26,27.24,27.24,40800.0,16.8383,16.8507,16.8383,16.8383,40800.0
2010-10-04 10:55:00,27.24,27.27,27.21,27.27,51200.0,16.8383,16.8569,16.8198,16.8569,51200.0
2010-10-04 11:00:00,27.26,27.28,27.26,27.27,37900.0,16.8507,16.8631,16.8507,16.8569,37900.0
2010-10-04 11:05:00,27.26,27.26,27.21,27.22,23600.0,16.8507,16.8507,16.8198,16.826,23600.0
2010-10-04 11:10:00,27.23,27.24,27.22,27.24,25700.0,16.8322,16.8383,16.826,16.8383,25700.0
2010-10-04 11:15:00,27.24,27.24,27.16,27.22,61600.0,16.8383,16.8383,16.7889,16.826,61600.0
2010-10-04 11:20:00,27.21,27.22,27.12,27.14,59000.0,16.8198,16.826,16.7642,16.7765,59000.0
2010-10-04 11:25:00,27.13,27.14,27.1,27.12,41000.0,16.7703,16.7765,16.7518,16.7642,41000.0
2010-10-04 11:30:00,27.11,27.13,27.09,27.12,36100.0,16.758,16.7703,16.7456,16.7642,36100.0
2010-10-04 11:35:00,27.12,27.16,27.12,27.14,16400.0,16.7642,16.7889,16.7642,16.7765,16400.0
2010-10-04 11:40:00,27.15,27.16,27.13,27.13,12800.0,16.7827,16.7889,16.7703,16.7703,12800.0
2010-10-04 11:45:00,27.13,27.15,27.12,27.12,21200.0,16.7703,16.7827,16.7642,16.7642,21200.0
2010-10-04 11:50:00,27.12,27.15,27.1,27.12,23900.0,16.7642,16.7827,16.7518,16.7642,23900.0
2010-10-04 11:55:00,27.11,27.12,27.04,27.05,52200.0,16.758,16.7642,16.7147,16.7209,52200.0
2010-10-04 12:00:00,27.05,27.05,27.02,27.05,37600.0,16.7209,16.7209,16.7023,16.7209,37600.0
2010-10-04 12:05:00,27.05,27.06,27.03,27.06,59400.0,16.7209,16.7271,16.7085,16.7271,59400.0
2010-10-04 12:10:00,27.06,27.08,27.06,27.08,28300.0,16.7271,16.7394,16.7271,16.7394,28300.0
2010-10-04 12:15:00,27.08,27.12,27.06,27.11,37200.0,16.7394,16.7642,16.7271,16.758,37200.0
2010-10-04 12:20:00,27.1,27.12,27.09,27.1,39200.0,16.7518,16.7642,16.7456,16.7518,39200.0
2010-10-04 12:25:00,27.1,27.12,27.07,27.08,33200.0,16.7518,16.7642,16.7333,16.7394,33200.0
2010-10-04 12:30:00,27.07,27.1,27.07,27.09,32200.0,16.7333,16.7518,16.7333,16.7456,32200.0
2010-10-04 12:35:00,27.09,27.1,27.07,27.09,21600.0,16.7456,16.7518,16.7333,16.7456,21600.0
2010-10-04 12:40:00,27.09,27.1,27.03,27.05,37000.0,16.7456,16.7518,16.7085,16.7209,37000.0
2010-10-04 12:45:00,27.05,27.07,27.04,27.06,25800.0,16.7209,16.7333,16.7147,16.7271,25800.0
2010-10-04 12:50:00,27.06,27.09,27.06,27.08,18800.0,16.7271,16.7456,16.7271,16.7394,18800.0
2010-10-04 12:55:00,27.08,27.08,27.05,27.08,35000.0,16.7394,16.7394,16.7209,16.7394,35000.0
2010-10-04 13:00:00,27.08,27.13,27.08,27.12,27000.0,16.7394,16.7703,16.7394,16.7642,27000.0
2010-10-04 13:05:00,27.11,27.15,27.11,27.13,15000.0,16.758,16.7827,16.758,16.7703,15000.0
2010-10-04 13:10:00,27.12,27.16,27.12,27.13,21300.0,16.7642,16.7889,16.7642,16.7703,21300.0
2010-10-04 13:15:00,27.13,27.17,27.11,27.15,63800.0,16.7703,16.7951,16.758,16.7827,63800.0
2010-10-04 13:20:00,27.14,27.17,27.14,27.17,20100.0,16.7765,16.7951,16.7765,16.7951,20100.0
2010-10-04 13:25:00,27.17,27.19,27.15,27.16,36200.0,16.7951,16.8074,16.7827,16.7889,36200.0
2010-10-04 13:30:00,27.16,27.18,27.11,27.15,26600.0,16.7889,16.8012,16.758,16.7827,26600.0
2010-10-04 13:35:00,27.15,27.16,27.13,27.14,16900.0,16.7827,16.7889,16.7703,16.7765,16900.0
2010-10-04 13:40:00,27.14,27.17,27.14,27.17,27500.0,16.7765,16.7951,16.7765,16.7951,27500.0
2010-10-04 13:45:00,27.16,27.17,27.15,27.16,19800.0,16.7889,16.7951,16.7827,16.7889,19800.0
2010-10-04 13:50:00,27.16,27.18,27.15,27.17,22400.0,16.7889,16.8012,16.7827,16.7951,22400.0
2010-10-04 13:55:00,27.17,27.18,27.16,27.18,19800.0,16.7951,16.8012,16.7889,16.8012,19800.0
2010-10-04 14:00:00,27.18,27.2,27.16,27.19,64900.0,16.8012,16.8136,16.7889,16.8074,64900.0
2010-10-04 14:05:00,27.19,27.21,27.18,27.18,32000.0,16.8074,16.8198,16.8012,16.8012,32000.0
2010-10-04 14:10:00,27.19,27.2,27.17,27.17,22800.0,16.8074,16.8136,16.7951,16.7951,22800.0
2010-10-04 14:15:00,27.17,27.17,27.15,27.15,26700.0,16.7951,16.7951,16.7827,16.7827,26700.0
2010-10-04 14:20:00,27.15,27.17,27.13,27.16,35200.0,16.7827,16.7951,16.7703,16.7889,35200.0
2010-10-04 14:25:00,27.17,27.17,27.13,27.16,18100.0,16.7951,16.7951,16.7703,16.7889,18100.0
2010-10-04 14:30:00,27.16,27.19,27.15,27.18,64500.0,16.7889,16.8074,16.7827,16.8012,64500.0
2010-10-04 14:35:00,27.17,27.23,27.17,27.21,43900.0,16.7951,16.8322,16.7951,16.8198,43900.0
2010-10-04 14:40:00,27.21,27.22,27.18,27.18,18500.0,16.8198,16.826,16.8012,16.8012,18500.0
2010-10-04 14:45:00,27.18,27.22,27.18,27.2,37400.0,16.8012,16.826,16.8012,16.8136,37400.0
2010-10-04 14:50:00,27.19,27.22,27.19,27.2,27400.0,16.8074,16.826,16.8074,16.8136,27400.0
2010-10-04 14:55:00,27.2,27.21,27.18,27.21,27600.0,16.8136,16.8198,16.8012,16.8198,27600.0
2010-10-04 15:00:00,27.2,27.24,27.19,27.21,52900.0,16.8136,16.8383,16.8074,16.8198,52900.0
2010-10-04 15:05:00,27.22,27.23,27.21,27.21,49800.0,16.826,16.8322,16.8198,16.8198,49800.0
2010-10-04 15:10:00,27.21,27.22,27.21,27.21,47400.0,16.8198,16.826,16.8198,16.8198,47400.0
2010-10-04 15:15:00,27.21,27.21,27.19,27.21,44900.0,16.8198,16.8198,16.8074,16.8198,44900.0
2010-10-04 15:20:00,27.2,27.23,27.19,27.23,92700.0,16.8136,16.8322,16.8074,16.8322,92700.0
2010-10-04 15:25:00,27.23,27.23,27.21,27.22,50800.0,16.8322,16.8322,16.8198,16.826,50800.0
2010-10-04 15:30:00,27.22,27.23,27.2,27.2,67400.0,16.826,16.8322,16.8136,16.8136,67400.0
2010-10-04 15:35:00,27.2,27.21,27.19,27.19,59300.0,16.8136,16.8198,16.8074,16.8074,59300.0
2010-10-04 15:40:00,27.19,27.21,27.19,27.2,61400.0,16.8074,16.8198,16.8074,16.8136,61400.0
2010-10-04 15:45:00,27.2,27.21,27.19,27.2,58600.0,16.8136,16.8198,16.8074,16.8136,58600.0
2010-10-04 15:50:00,27.2,27.21,27.19,27.19,59900.0,16.8136,16.8198,16.8074,16.8074,59900.0
2010-10-04 15:55:00,27.2,27.22,27.19,27.21,308500.0,16.8136,16.826,16.8074,16.8198,308500.0
2010-10-05 09:30:00,27.58,27.7,27.55,27.62,102000.0,17.0485,17.1227,17.03,17.0732,102000.0
2010-10-05 09:35:00,27.63,27.65,27.54,27.57,78300.0,17.0794,17.0918,17.0238,17.0423,78300.0
2010-10-05 09:40:00,27.57,27.6,27.54,27.59,49600.0,17.0423,17.0609,17.0238,17.0547,49600.0
2010-10-05 09:45:00,27.6,27.65,27.59,27.64,70100.0,17.0609,17.0918,17.0547,17.0856,70100.0
2010-10-05 09:50:00,27.63,27.69,27.63,27.67,41600.0,17.0794,17.1165,17.0794,17.1041,41600.0
2010-10-05 09:55:00,27.68,27.73,27.58,27.71,70400.0,17.1103,17.1412,17.0485,17.1289,70400.0
2010-10-05 10:00:00,27.71,27.8,27.64,27.74,160900.0,17.1289,17.1845,17.0856,17.1474,160900.0
2010-10-05 10:05:00,27.74,27.75,27.69,27.71,70600.0,17.1474,17.1536,17.1165,17.1289,70600.0
2010-10-05 10:10:00,27.71,27.74,27.7,27.73,49300.0,17.1289,17.1474,17.1227,17.1412,49300.0
2010-10-05 10:15:00,27.73,27.73,27.65,27.67,79300.0,17.1412,17.1412,17.0918,17.1041,79300.0
2010-10-05 10:20:00,27.67,27.68,27.61,27.66,44400.0,17.1041,17.1103,17.0671,17.098,44400.0
2010-10-05 10:25:00,27.66,27.69,27.65,27.67,51700.0,17.098,17.1165,17.0918,17.1041,51700.0
2010-10-05 10:30:00,27.67,27.71,27.66,27.67,64100.0,17.1041,17.1289,17.098,17.1041,64100.0
2010-10-05 10:35:00,27.68,27.75,27.67,27.71,44000.0,17.1103,17.1536,17.1041,17.1289,44000.0
2010-10-05 10:40:00,27.71,27.77,27.7,27.77,79800.0,17.1289,17.166,17.1227,17.166,79800.0
2010-10-05 10:45:00,27.77,27.78,27.73,27.78,175100.0,17.166,17.1721,17.1412,17.1721,175100.0
2010-10-05 10:50:00,27.78,27.79,27.76,27.77,76500.0,17.1721,17.1783,17.1598,17.166,76500.0
2010-10-05 10:55:00,27.77,27.77,27.73,27.73,66800.0,17.166,17.166,17.1412,17.1412,66800.0
2010-10-05 11:00:00,27.73,27.74,27.71,27.71,40600.0,17.1412,17.1474,17.1289,17.1289,40600.0
2010-10-05 11:05:00,27.71,27.74,27.69,27.71,39200.0,17.1289,17.1474,17.1165,17.1289,39200.0
2010-10-05 11:10:00,27.71,27.71,27.68,27.68,29900.0,17.1289,17.1289,17.1103,17.1103,29900.0
2010-10-05 11:15:00,27.69,27.7,27.65,27.66,40600.0,17.1165,17.1227,17.0918,17.098,40600.0
2010-10-05 11:20:00,27.66,27.67,27.64,27.64,19800.0,17.098,17.1041,17.0856,17.0856,19800.0
2010-10-05 11:25:00,27.64,27.64,27.62,27.62,22100.0,17.0856,17.0856,17.0732,17.0732,22100.0
2010-10-05 11:30:00,27.61,27.65,27.6,27.63,69800.0,17.0671,17.0918,17.0609,17.0794,69800.0
2010-10-05 11:35:00,27.63,27.67,27.62,27.67,51200.0,17.0794,17.1041,17.0732,17.1041,51200.0
2010-10-05 11:40:00,27.67,27.72,27.66,27.71,64400.0,17.1041,17.135,17.098,17.1289,64400.0
2010-10-05 11:45:00,27.71,27.74,27.7,27.73,52800.0,17.1289,17.1474,17.1227,17.1412,52800.0
2010-10-05 11:50:00,27.74,27.75,27.73,27.73,32600.0,17.1474,17.1536,17.1412,17.1412,32600.0
2010-10-05 11:55:00,27.73,27.75,27.72,27.72,38100.0,17.1412,17.1536,17.135,17.135,38100.0
2010-10-05 12:00:00,27.71,27.72,27.68,27.68,23300.0,17.1289,17.135,17.1103,17.1103,23300.0
2010-10-05 12:05:00,27.68,27.69,27.66,27.66,29100.0,17.1103,17.1165,17.098,17.098,29100.0
2010-10-05 12:10:00,27.66,27.67,27.65,27.66,19900.0,17.098,17.1041,17.0918,17.098,19900.0
2010-10-05 12:15:00,27.66,27.66,27.65,27.65,7300.0,17.098,17.098,17.0918,17.0918,7300.0
2010-10-05 12:20:00,27.65,27.65,27.62,27.62,40500.0,17.0918,17.0918,17.0732,17.0732,40500.0
2010-10-05 12:25:00,27.62,27.63,27.61,27.62,24300.0,17.0732,17.0794,17.0671,17.0732,24300.0
2010-10-05 12:30:00,27.62,27.63,27.61,27.61,23900.0,17.0732,17.0794,17.0671,17.0671,23900.0
2010-10-05 12:35:00,27.61,27.61,27.59,27.59,27400.0,17.0671,17.0671,17.0547,17.0547,27400.0
2010-10-05 12:40:00,27.6,27.6,27.59,27.59,7800.0,17.0609,17.0609,17.0547,17.0547,7800.0
2010-10-05 12:45:00,27.59,27.6,27.59,27.59,15600.0,17.0547,17.0609,17.0547,17.0547,15600.0
2010-10-05 12:50:00,27.59,27.6,27.57,27.57,16300.0,17.0547,17.0609,17.0423,17.0423,16300.0
2010-10-05 12:55:00,27.58,27.58,27.57,27.58,18400.0,17.0485,17.0485,17.0423,17.0485,18400.0
2010-10-05 13:00:00,27.58,27.58,27.55,27.56,33100.0,17.0485,17.0485,17.03,17.0361,33100.0
2010-10-05 13:05:00,27.56,27.6,27.56,27.59,24200.0,17.0361,17.0609,17.0361,17.0547,24200.0
2010-10-05 13:10:00,27.6,27.63,27.59,27.63,18100.0,17.0609,17.0794,17.0547,17.0794,18100.0
2010-10-05 13:15:00,27.62,27.63,27.6,27.61,17500.0,17.0732,17.0794,17.0609,17.0671,17500.0
2010-10-05 13:20:00,27.6,27.62,27.58,27.58,24100.0,17.0609,17.0732,17.0485,17.0485,24100.0
2010-10-05 13:25:00,27.58,27.59,27.57,27.57,13700.0,17.0485,17.0547,17.0423,17.0423,13700.0
2010-10-05 13:30:00,27.58,27.58,27.56,27.56,14000.0,17.0485,17.0485,17.0361,17.0361,14000.0
2010-10-05 13:35:00,27.57,27.57,27.56,27.56,6500.0,17.0423,17.0423,17.0361,17.0361,6500.0
2010-10-05 13:40:00,27.56,27.57,27.56,27.56,16200.0,17.0361,17.0423,17.0361,17.0361,16200.0
2010-10-05 13:45:00,27.56,27.56,27.53,27.54,36300.0,17.0361,17.0361,17.0176,17.0238,36300.0
2010-10-05 13:50:00,27.54,27.55,27.53,27.55,21500.0,17.0238,17.03,17.0176,17.03,21500.0
2010-10-05 13:55:00,27.55,27.56,27.54,27.54,35800.0,17.03,17.0361,17.0238,17.0238,35800.0
2010-10-05 14:00:00,27.54,27.55,27.53,27.54,24200.0,17.0238,17.03,17.0176,17.0238,24200.0
2010-10-05 14:05:00,27.53,27.56,27.53,27.55,62100.0,17.0176,17.0361,17.0176,17.03,62100.0
2010-10-05 14:10:00,27.55,27.55,27.53,27.54,16000.0,17.03,17.03,17.0176,17.0238,16000.0
2010-10-05 14:15:00,27.54,27.54,27.52,27.52,19400.0,17.0238,17.0238,17.0114,17.0114,19400.0
2010-10-05 14:20:00,27.52,27.53,27.52,27.52,12900.0,17.0114,17.0176,17.0114,17.0114,12900.0
2010-10-05 14:25:00,27.53,27.54,27.52,27.54,22300.0,17.0176,17.0238,17.0114,17.0238,22300.0
2010-10-05 14:30:00,27.54,27.57,27.53,27.56,27100.0,17.0238,17.0423,17.0176,17.0361,27100.0
2010-10-05 14:35:00,27.55,27.55,27.49,27.49,47000.0,17.03,17.03,16.9929,16.9929,47000.0
2010-10-05 14:40:00,27.49,27.5,27.49,27.5,12100.0,16.9929,16.9991,16.9929,16.9991,12100.0
2010-10-05 14:45:00,27.49,27.5,27.49,27.49,11800.0,16.9929,16.9991,16.9929,16.9929,11800.0
2010-10-05 14:50:00,27.49,27.52,27.49,27.52,26700.0,16.9929,17.0114,16.9929,17.0114,26700.0
2010-10-05 14:55:00,27.52,27.55,27.51,27.55,41200.0,17.0114,17.03,17.0052,17.03,41200.0
2010-10-05 15:00:00,27.55,27.58,27.55,27.58,46100.0,17.03,17.0485,17.03,17.0485,46100.0
2010-10-05 15:05:00,27.58,27.58,27.55,27.55,36700.0,17.0485,17.0485,17.03,17.03,36700.0
2010-10-05 15:10:00,27.56,27.6,27.55,27.59,30900.0,17.0361,17.0609,17.03,17.0547,30900.0
2010-10-05 15:15:00,27.6,27.63,27.59,27.6,54800.0,17.0609,17.0794,17.0547,17.0609,54800.0
2010-10-05 15:20:00,27.61,27.62,27.59,27.62,36600.0,17.0671,17.0732,17.0547,17.0732,36600.0
2010-10-05 15:25:00,27.61,27.62,27.58,27.6,61700.0,17.0671,17.0732,17.0485,17.0609,61700.0
2010-10-05 15:30:00,27.59,27.6,27.57,27.58,26500.0,17.0547,17.0609,17.0423,17.0485,26500.0
2010-10-05 15:35:00,27.58,27.59,27.57,27.59,25800.0,17.0485,17.0547,17.0423,17.0547,25800.0
2010-10-05 15:40:00,27.59,27.6,27.57,27.59,76100.0,17.0547,17.0609,17.0423,17.0547,76100.0
2010-10-05 15:45:00,27.59,27.6,27.58,27.6,39300.0,17.0547,17.0609,17.0485,17.0609,39300.0
2010-10-05 15:50:00,27.6,27.62,27.59,27.62,98000.0,17.0609,17.0732,17.0547,17.0732,98000.0
2010-10-05 15:55:00,27.62,27.62,27.57,27.59,158500.0,17.0732,17.0732,17.0423,17.0547,158500.0
2010-10-06 09:30:00,27.54,27.56,27.41,27.48,45200.0,17.0238,17.0361,16.9434,16.9867,45200.0
2010-10-06 09:35:00,27.47,27.52,27.44,27.48,45900.0,16.9805,17.0114,16.962,16.9867,45900.0
2010-10-06 09:40:00,27.49,27.51,27.42,27.49,32100.0,16.9929,17.0052,16.9496,16.9929,32100.0
2010-10-06 09:45:00,27.49,27.51,27.45,27.5,28500.0,16.9929,17.0052,16.9681,16.9991,28500.0
2010-10-06 09:50:00,27.51,27.53,27.47,27.47,29800.0,17.0052,17.0176,16.9805,16.9805,29800.0
2010-10-06 09:55:00,27.47,27.48,27.44,27.44,24000.0,16.9805,16.9867,16.962,16.962,24000.0
2010-10-06 10:00:00,27.44,27.52,27.43,27.51,28900.0,16.962,17.0114,16.9558,17.0052,28900.0
2010-10-06 10:05:00,27.51,27.51,27.46,27.46,24300.0,17.0052,17.0052,16.9743,16.9743,24300.0
2010-10-06 10:10:00,27.47,27.48,27.45,27.46,20900.0,16.9805,16.9867,16.9681,16.9743,20900.0
2010-10-06 10:15:00,27.46,27.47,27.43,27.44,45000.0,16.9743,16.9805,16.9558,16.962,45000.0
2010-10-06 10:20:00,27.45,27.46,27.41,27.41,24600.0,16.9681,16.9743,16.9434,16.9434,24600.0
2010-10-06 10:25:00,27.42,27.44,27.41,27.42,43000.0,16.9496,16.962,16.9434,16.9496,43000.0
2010-10-06 10:30:00,27.43,27.45,27.4,27.41,75300.0,16.9558,16.9681,16.9372,16.9434,75300.0
2010-10-06 10:35:00,27.41,27.41,27.35,27.38,19000.0,16.9434,16.9434,16.9063,16.9249,19000.0
2010-10-06 10:40:00,27.38,27.42,27.38,27.41,21800.0,16.9249,16.9496,16.9249,16.9434,21800.0
2010-10-06 10:45:00,27.42,27.44,27.4,27.42,24200.0,16.9496,16.962,16.9372,16.9496,24200.0
2010-10-06 10:50:00,27.42,27.43,27.38,27.39,26200.0,16.9496,16.9558,16.9249,16.9311,26200.0
2010-10-06 10:55:00,27.39,27.41,27.37,27.4,23800.0,16.9311,16.9434,16.9187,16.9372,23800.0
2010-10-06 11:00:00,27.41,27.41,27.37,27.37,14100.0,16.9434,16.9434,16.9187,16.9187,14100.0
2010-10-06 11:05:00,27.36,27.41,27.36,27.4,12600.0,16.9125,16.9434,16.9125,16.9372,12600.0
2010-10-06 11:10:00,27.4,27.41,27.37,27.39,13600.0,16.9372,16.9434,16.9187,16.9311,13600.0
2010-10-06 11:15:00,27.39,27.4,27.35,27.36,9800.0,16.9311,16.9372,16.9063,16.9125,9800.0
2010-10-06 11:20:00,27.36,27.4,27.36,27.4,25600.0,16.9125,16.9372,16.9125,16.9372,25600.0
2010-10-06 11:25:00,27.4,27.43,27.39,27.42,13600.0,16.9372,16.9558,16.9311,16.9496,13600.0
2010-10-06 11:30:00,27.42,27.47,27.42,27.46,15600.0,16.9496,16.9805,16.9496,16.9743,15600.0
2010-10-06 11:35:00,27.47,27.49,27.46,27.47,12500.0,16.9805,16.9929,16.9743,16.9805,12500.0
2010-10-06 11:40:00,27.46,27.48,27.46,27.48,14000.0,16.9743,16.9867,16.9743,16.9867,14000.0
2010-10-06 11:45:00,27.48,27.48,27.45,27.47,19000.0,16.9867,16.9867,16.9681,16.9805,19000.0
2010-10-06 11:50:00,27.47,27.47,27.45,27.47,13400.0,16.9805,16.9805,16.9681,16.9805,13400.0
2010-10-06 11:55:00,27.48,27.48,27.45,27.45,11000.0,16.9867,16.9867,16.9681,16.9681,11000.0
2010-10-06 12:00:00,27.45,27.49,27.45,27.49,27100.0,16.9681,16.9929,16.9681,16.9929,27100.0
2010-10-06 12:05:00,27.48,27.49,27.44,27.48,31300.0,16.9867,16.9929,16.962,16.9867,31300.0
2010-10-06 12:10:00,27.48,27.49,27.45,27.46,25200.0,16.9867,16.9929,16.9681,16.9743,25200.0
2010-10-06 12:15:00,27.46,27.47,27.45,27.46,13400.0,16.9743,16.9805,16.9681,16.9743,13400.0
2010-10-06 12:20:00,27.46,27.47,27.42,27.43,19300.0,16.9743,16.9805,16.9496,16.9558,19300.0
2010-10-06 12:25:00,27.43,27.44,27.42,27.43,10600.0,16.9558,16.962,16.9496,16.9558,10600.0
2010-10-06 12:30:00,27.42,27.43,27.41,27.42,10500.0,16.9496,16.9558,16.9434,16.9496,10500.0
2010-10-06 12:35:00,27.42,27.44,27.42,27.43,11300.0,16.9496,16.962,16.9496,16.9558,11300.0
2010-10-06 12:40:00,27.44,27.45,27.43,27.44,9500.0,16.962,16.9681,16.9558,16.962,9500.0
2010-10-06 12:45:00,27.44,27.46,27.44,27.44,12900.0,16.962,16.9743,16.962,16.962,12900.0
2010-10-06 12:50:00,27.44,27.44,27.41,27.41,8900.0,16.962,16.962,16.9434,16.9434,8900.0
2010-10-06 12:55:00,27.42,27.43,27.4,27.43,17900.0,16.9496,16.9558,16.9372,16.9558,17900.0
2010-10-06 13:00:00,27.42,27.43,27.41,27.42,23800.0,16.9496,16.9558,16.9434,16.9496,23800.0
2010-10-06 13:05:00,27.41,27.41,27.39,27.41,13100.0,16.9434,16.9434,16.9311,16.9434,13100.0
2010-10-06 13:10:00,27.41,27.41,27.4,27.41,6300.0,16.9434,16.9434,16.9372,16.9434,6300.0
2010-10-06 13:15:00,27.41,27.42,27.36,27.37,42700.0,16.9434,16.9496,16.9125,16.9187,42700.0
2010-10-06 13:20:00,27.36,27.38,27.36,27.36,31600.0,16.9125,16.9249,16.9125,16.9125,31600.0
2010-10-06 13:25:00,27.36,27.37,27.36,27.36,27500.0,16.9125,16.9187,16.9125,16.9125,27500.0
2010-10-06 13:30:00,27.36,27.37,27.35,27.35,24300.0,16.9125,16.9187,16.9063,16.9063,24300.0
2010-10-06 13:35:00,27.35,27.37,27.34,27.34,29900.0,16.9063,16.9187,16.9002,16.9002,29900.0
2010-10-06 13:40:00,27.34,27.35,27.32,27.32,17900.0,16.9002,16.9063,16.8878,16.8878,17900.0
2010-10-06 13:45:00,27.33,27.33,27.32,27.33,11900.0,16.894,16.894,16.8878,16.894,11900.0
2010-10-06 13:50:00,27.34,27.34,27.31,27.33,34400.0,16.9002,16.9002,16.8816,16.894,34400.0
2010-10-06 13:55:00,27.33,27.36,27.31,27.35,27700.0,16.894,16.9125,16.8816,16.9063,27700.0
2010-10-06 14:00:00,27.36,27.36,27.32,27.32,22500.0,16.9125,16.9125,16.8878,16.8878,22500.0
2010-10-06 14:05:00,27.33,27.34,27.32,27.33,19600.0,16.894,16.9002,16.8878,16.894,19600.0
2010-10-06 14:10:00,27.33,27.34,27.31,27.33,19600.0,16.894,16.9002,16.8816,16.894,19600.0
2010-10-06 14:15:00,27.33,27.33,27.3,27.33,20600.0,16.894,16.894,16.8754,16.894,20600.0
2010-10-06 14:20:00,27.34,27.36,27.32,27.35,15700.0,16.9002,16.9125,16.8878,16.9063,15700.0
2010-10-06 14:25:00,27.35,27.38,27.34,27.37,14800.0,16.9063,16.9249,16.9002,16.9187,14800.0
2010-10-06 14:30:00,27.37,27.39,27.36,27.38,21500.0,16.9187,16.9311,16.9125,16.9249,21500.0
2010-10-06 14:35:00,27.38,27.4,27.38,27.39,28000.0,16.9249,16.9372,16.9249,16.9311,28000.0
2010-10-06 14:40:00,27.39,27.39,27.35,27.35,54400.0,16.9311,16.9311,16.9063,16.9063,54400.0
2010-10-06 14:45:00,27.35,27.38,27.34,27.38,83300.0,16.9063,16.9249,16.9002,16.9249,83300.0
2010-10-06 14:50:00,27.37,27.39,27.35,27.39,21100.0,16.9187,16.9311,16.9063,16.9311,21100.0
2010-10-06 14:55:00,27.39,27.39,27.36,27.36,16200.0,16.9311,16.9311,16.9125,16.9125,16200.0
2010-10-06 15:00:00,27.37,27.39,27.36,27.36,104600.0,16.9187,16.9311,16.9125,16.9125,104600.0
2010-10-06 15:05:00,27.37,27.37,27.34,27.35,27600.0,16.9187,16.9187,16.9002,16.9063,27600.0
2010-10-06 15:10:00,27.35,27.35,27.32,27.34,33800.0,16.9063,16.9063,16.8878,16.9002,33800.0
2010-10-06 15:15:00,27.34,27.35,27.34,27.35,5200.0,16.9002,16.9063,16.9002,16.9063,5200.0
2010-10-06 15:20:00,27.35,27.38,27.33,27.36,34700.0,16.9063,16.9249,16.894,16.9125,34700.0
2010-10-06 15:25:00,27.36,27.38,27.36,27.38,37100.0,16.9125,16.9249,16.9125,16.9249,37100.0
2010-10-06 15:30:00,27.38,27.39,27.35,27.38,98100.0,16.9249,16.9311,16.9063,16.9249,98100.0
2010-10-06 15:35:00,27.37,27.39,27.36,27.39,45900.0,16.9187,16.9311,16.9125,16.9311,45900.0
2010-10-06 15:40:00,27.39,27.44,27.39,27.44,37200.0,16.9311,16.962,16.9311,16.962,37200.0
2010-10-06 15:45:00,27.44,27.48,27.43,27.48,69600.0,16.962,16.9867,16.9558,16.9867,69600.0
2010-10-06 15:50:00,27.48,27.48,27.46,27.47,50100.0,16.9867,16.9867,16.9743,16.9805,50100.0
2010-10-06 15:55:00,27.47,27.5,27.46,27.5,126300.0,16.9805,16.9991,16.9743,16.9991,126300.0
2010-10-07 09:30:00,27.67,27.8,27.6,27.73,49500.0,17.1041,17.1845,17.0609,17.1412,49500.0
2010-10-07 09:35:00,27.72,27.78,27.66,27.73,56200.0,17.135,17.1721,17.098,17.1412,56200.0
2010-10-07 09:40:00,27.73,27.74,27.67,27.67,34500.0,17.1412,17.1474,17.1041,17.1041,34500.0
2010-10-07 09:45:00,27.67,27.67,27.54,27.55,35200.0,17.1041,17.1041,17.0238,17.03,35200.0
2010-10-07 09:50:00,27.54,27.6,27.51,27.55,24300.0,17.0238,17.0609,17.0052,17.03,24300.0
2010-10-07 09:55:00,27.56,27.56,27.48,27.48,19100.0,17.0361,17.0361,16.9867,16.9867,19100.0
2010-10-07 10:00:00,27.47,27.51,27.45,27.45,26500.0,16.9805,17.0052,16.9681,16.9681,26500.0
2010-10-07 10:05:00,27.45,27.51,27.45,27.5,39100.0,16.9681,17.0052,16.9681,16.9991,39100.0
2010-10-07 10:10:00,27.5,27.57,27.5,27.56,58200.0,16.9991,17.0423,16.9991,17.0361,58200.0
2010-10-07 10:15:00,27.55,27.58,27.53,27.57,25600.0,17.03,17.0485,17.0176,17.0423,25600.0
2010-10-07 10:20:00,27.58,27.64,27.57,27.63,54100.0,17.0485,17.0856,17.0423,17.0794,54100.0
2010-10-07 10:25:00,27.63,27.67,27.63,27.67,29500.0,17.0794,17.1041,17.0794,17.1041,29500.0
2010-10-07 10:30:00,27.67,27.69,27.64,27.67,28100.0,17.1041,17.1165,17.0856,17.1041,28100.0
2010-10-07 10:35:00,27.67,27.71,27.62,27.65,21500.0,17.1041,17.1289,17.0732,17.0918,21500.0
2010-10-07 10:40:00,27.64,27.64,27.6,27.61,37700.0,17.0856,17.0856,17.0609,17.0671,37700.0
2010-10-07 10:45:00,27.61,27.64,27.6,27.63,38300.0,17.0671,17.0856,17.0609,17.0794,38300.0
2010-10-07 10:50:00,27.62,27.64,27.58,27.58,26700.0,17.0732,17.0856,17.0485,17.0485,26700.0
2010-10-07 10:55:00,27.59,27.6,27.55,27.57,36300.0,17.0547,17.0609,17.03,17.0423,36300.0
2010-10-07 11:00:00,27.57,27.58,27.53,27.55,13200.0,17.0423,17.0485,17.0176,17.03,13200.0
2010-10-07 11:05:00,27.56,27.57,27.53,27.54,15100.0,17.0361,17.0423,17.0176,17.0238,15100.0
2010-10-07 11:10:00,27.54,27.57,27.53,27.55,41200.0,17.0238,17.0423,17.0176,17.03,41200.0
2010-10-07 11:15:00,27.56,27.58,27.51,27.51,34200.0,17.0361,17.0485,17.0052,17.0052,34200.0
2010-10-07 11:20:00,27.52,27.57,27.51,27.57,26800.0,17.0114,17.0423,17.0052,17.0423,26800.0
2010-10-07 11:25:00,27.57,27.58,27.54,27.55,24600.0,17.0423,17.0485,17.0238,17.03,24600.0
2010-10-07 11:30:00,27.55,27.6,27.55,27.59,90600.0,17.03,17.0609,17.03,17.0547,90600.0
2010-10-07 11:35:00,27.6,27.6,27.57,27.57,33100.0,17.0609,17.0609,17.0423,17.0423,33100.0
2010-10-07 11:40:00,27.57,27.59,27.57,27.58,22800.0,17.0423,17.0547,17.0423,17.0485,22800.0
2010-10-07 11:45:00,27.58,27.59,27.55,27.56,16000.0,17.0485,17.0547,17.03,17.0361,16000.0
2010-10-07 11:50:00,27.56,27.59,27.54,27.59,49800.0,17.0361,17.0547,17.0238,17.0547,49800.0
2010-10-07 11:55:00,27.59,27.59,27.56,27.58,22200.0,17.0547,17.0547,17.0361,17.0485,22200.0
2010-10-07 12:00:00,27.57,27.6,27.55,27.6,141400.0,17.0423,17.0609,17.03,17.0609,141400.0
2010-10-07 12:05:00,27.59,27.6,27.58,27.6,22100.0,17.0547,17.0609,17.0485,17.0609,22100.0
2010-10-07 12:10:00,27.6,27.61,27.59,27.6,36300.0,17.0609,17.0671,17.0547,17.0609,36300.0
2010-10-07 12:15:00,27.6,27.6,27.58,27.58,28700.0,17.0609,17.0609,17.0485,17.0485,28700.0
2010-10-07 12:20:00,27.59,27.61,27.59,27.61,68400.0,17.0547,17.0671,17.0547,17.0671,68400.0
2010-10-07 12:25:00,27.6,27.61,27.57,27.58,43200.0,17.0609,17.0671,17.0423,17.0485,43200.0
2010-10-07 12:30:00,27.58,27.59,27.52,27.52,41800.0,17.0485,17.0547,17.0114,17.0114,41800.0
2010-10-07 12:35:00,27.53,27.54,27.49,27.52,47800.0,17.0176,17.0238,16.9929,17.0114,47800.0
2010-10-07 12:40:00,27.51,27.52,27.49,27.51,33000.0,17.0052,17.0114,16.9929,17.0052,33000.0
2010-10-07 12:45:00,27.51,27.53,27.5,27.52,40600.0,17.0052,17.0176,16.9991,17.0114,40600.0
2010-10-07 12:50:00,27.51,27.53,27.47,27.49,148100.0,17.0052,17.0176,16.9805,16.9929,148100.0
2010-10-07 12:55:00,27.48,27.5,27.48,27.5,19700.0,16.9867,16.9991,16.9867,16.9991,19700.0
2010-10-07 13:00:00,27.5,27.5,27.46,27.46,39500.0,16.9991,16.9991,16.9743,16.9743,39500.0
2010-10-07 13:05:00,27.47,27.53,27.47,27.52,46100.0,16.9805,17.0176,16.9805,17.0114,46100.0
2010-10-07 13:10:00,27.53,27.55,27.51,27.52,48000.0,17.0176,17.03,17.0052,17.0114,48000.0
2010-10-07 13:15:00,27.53,27.55,27.52,27.54,25400.0,17.0176,17.03,17.0114,17.0238,25400.0
2010-10-07 13:20:00,27.54,27.56,27.54,27.56,17700.0,17.0238,17.0361,17.0238,17.0361,17700.0
2010-10-07 13:25:00,27.56,27.56,27.55,27.56,9900.0,17.0361,17.0361,17.03,17.0361,9900.0
2010-10-07 13:30:00,27.56,27.58,27.55,27.56,35700.0,17.0361,17.0485,17.03,17.0361,35700.0
2010-10-07 13:35:00,27.56,27.57,27.55,27.56,39900.0,17.0361,17.0423,17.03,17.0361,39900.0
2010-10-07 13:40:00,27.57,27.58,27.56,27.57,21300.0,17.0423,17.0485,17.0361,17.0423,21300.0
2010-10-07 13:45:00,27.58,27.59,27.56,27.59,23700.0,17.0485,17.0547,17.0361,17.0547,23700.0
2010-10-07 13:50:00,27.59,27.6,27.58,27.6,30300.0,17.0547,17.0609,17.0485,17.0609,30300.0
2010-10-07 13:55:00,27.6,27.61,27.6,27.6,32900.0,17.0609,17.0671,17.0609,17.0609,32900.0
2010-10-07 14:00:00,27.61,27.61,27.56,27.57,87600.0,17.0671,17.0671,17.0361,17.0423,87600.0
2010-10-07 14:05:00,27.57,27.6,27.55,27.59,45500.0,17.0423,17.0609,17.03,17.0547,45500.0
2010-10-07 14:10:00,27.6,27.61,27.6,27.6,68300.0,17.0609,17.0671,17.0609,17.0609,68300.0
2010-10-07 14:15:00,27.6,27.61,27.57,27.58,40600.0,17.0609,17.0671,17.0423,17.0485,40600.0
2010-10-07 14:20:00,27.59,27.62,27.58,27.6,40900.0,17.0547,17.0732,17.0485,17.0609,40900.0
2010-10-07 14:25:00,27.59,27.6,27.59,27.6,15700.0,17.0547,17.0609,17.0547,17.0609,15700.0
2010-10-07 14:30:00,27.6,27.6,27.59,27.59,7500.0,17.0609,17.0609,17.0547,17.0547,7500.0
2010-10-07 14:35:00,27.59,27.61,27.58,27.59,23000.0,17.0547,17.0671,17.0485,17.0547,23000.0
2010-10-07 14:40:00,27.59,27.6,27.59,27.6,9600.0,17.0547,17.0609,17.0547,17.0609,9600.0
2010-10-07 14:45:00,27.59,27.61,27.58,27.58,36800.0,17.0547,17.0671,17.0485,17.0485,36800.0
2010-10-07 14:50:00,27.59,27.6,27.57,27.59,30700.0,17.0547,17.0609,17.0423,17.0547,30700.0
2010-10-07 14:55:00,27.6,27.61,27.59,27.6,22500.0,17.0609,17.0671,17.0547,17.0609,22500.0
2010-10-07 15:00:00,27.61,27.61,27.58,27.58,31900.0,17.0671,17.0671,17.0485,17.0485,31900.0
2010-10-07 15:05:00,27.58,27.6,27.58,27.59,21700.0,17.0485,17.0609,17.0485,17.0547,21700.0
2010-10-07 15:10:00,27.59,27.61,27.59,27.6,30200.0,17.0547,17.0671,17.0547,17.0609,30200.0
2010-10-07 15:15:00,27.6,27.62,27.6,27.6,46300.0,17.0609,17.0732,17.0609,17.0609,46300.0
2010-10-07 15:20:00,27.59,27.62,27.59,27.59,56500.0,17.0547,17.0732,17.0547,17.0547,56500.0
2010-10-07 15:25:00,27.6,27.6,27.57,27.59,18300.0,17.0609,17.0609,17.0423,17.0547,18300.0
2010-10-07 15:30:00,27.59,27.59,27.56,27.59,33900.0,17.0547,17.0547,17.0361,17.0547,33900.0
2010-10-07 15:35:00,27.58,27.64,27.58,27.63,77900.0,17.0485,17.0856,17.0485,17.0794,77900.0
2010-10-07 15:40:00,27.64,27.67,27.61,27.66,112200.0,17.0856,17.1041,17.0671,17.098,112200.0
2010-10-07 15:45:00,27.66,27.67,27.62,27.62,32300.0,17.098,17.1041,17.0732,17.0732,32300.0
2010-10-07 15:50:00,27.62,27.63,27.59,27.59,41200.0,17.0732,17.0794,17.0547,17.0547,41200.0
2010-10-07 15:55:00,27.59,27.59,27.57,27.58,102400.0,17.0547,17.0547,17.0423,17.0485,102400.0
2010-10-08 09:30:00,27.6,27.73,27.48,27.5,27900.0,17.0609,17.1412,16.9867,16.9991,27900.0
2010-10-08 09:35:00,27.5,27.54,27.47,27.52,26100.0,16.9991,17.0238,16.9805,17.0114,26100.0
2010-10-08 09:40:00,27.52,27.59,27.49,27.57,23700.0,17.0114,17.0547,16.9929,17.0423,23700.0
2010-10-08 09:45:00,27.55,27.55,27.41,27.43,24400.0,17.03,17.03,16.9434,16.9558,24400.0
2010-10-08 09:50:00,27.44,27.47,27.42,27.45,25400.0,16.962,16.9805,16.9496,16.9681,25400.0
2010-10-08 09:55:00,27.44,27.46,27.43,27.46,19300.0,16.962,16.9743,16.9558,16.9743,19300.0
2010-10-08 10:00:00,27.45,27.49,27.41,27.42,25800.0,16.9681,16.9929,16.9434,16.9496,25800.0
2010-10-08 10:05:00,27.42,27.44,27.38,27.38,25200.0,16.9496,16.962,16.9249,16.9249,25200.0
2010-10-08 10:10:00,27.38,27.39,27.34,27.37,32500.0,16.9249,16.9311,16.9002,16.9187,32500.0
2010-10-08 10:15:00,27.37,27.38,27.32,27.33,27300.0,16.9187,16.9249,16.8878,16.894,27300.0
2010-10-08 10:20:00,27.33,27.34,27.3,27.32,34600.0,16.894,16.9002,16.8754,16.8878,34600.0
2010-10-08 10:25:00,27.32,27.34,27.3,27.34,50600.0,16.8878,16.9002,16.8754,16.9002,50600.0
2010-10-08 10:30:00,27.33,27.34,27.31,27.31,26300.0,16.894,16.9002,16.8816,16.8816,26300.0
2010-10-08 10:35:00,27.32,27.34,27.31,27.34,17600.0,16.8878,16.9002,16.8816,16.9002,17600.0
2010-10-08 10:40:00,27.34,27.38,27.34,27.38,17700.0,16.9002,16.9249,16.9002,16.9249,17700.0
2010-10-08 10:45:00,27.37,27.38,27.35,27.36,21700.0,16.9187,16.9249,16.9063,16.9125,21700.0
2010-10-08 10:50:00,27.37,27.4,27.36,27.4,10500.0,16.9187,16.9372,16.9125,16.9372,10500.0
2010-10-08 10:55:00,27.4,27.43,27.38,27.43,23600.0,16.9372,16.9558,16.9249,16.9558,23600.0
2010-10-08 11:00:00,27.42,27.45,27.42,27.45,25100.0,16.9496,16.9681,16.9496,16.9681,25100.0
2010-10-08 11:05:00,27.46,27.49,27.45,27.47,33800.0,16.9743,16.9929,16.9681,16.9805,33800.0
2010-10-08 11:10:00,27.46,27.51,27.46,27.46,28100.0,16.9743,17.0052,16.9743,16.9743,28100.0
2010-10-08 11:15:00,27.46,27.52,27.46,27.5,30400.0,16.9743,17.0114,16.9743,16.9991,30400.0
2010-10-08 11:20:00,27.5,27.55,27.5,27.55,22200.0,16.9991,17.03,16.9991,17.03,22200.0
2010-10-08 11:25:00,27.54,27.56,27.51,27.53,15200.0,17.0238,17.0361,17.0052,17.0176,15200.0
2010-10-08 11:30:00,27.54,27.63,27.54,27.59,37800.0,17.0238,17.0794,17.0238,17.0547,37800.0
2010-10-08 11:35:00,27.59,27.6,27.58,27.58,33200.0,17.0547,17.0609,17.0485,17.0485,33200.0
2010-10-08 11:40:00,27.59,27.64,27.58,27.62,28100.0,17.0547,17.0856,17.0485,17.0732,28100.0
2010-10-08 11:45:00,27.61,27.62,27.58,27.6,31000.0,17.0671,17.0732,17.0485,17.0609,31000.0
2010-10-08 11:50:00,27.6,27.61,27.58,27.58,14600.0,17.0609,17.0671,17.0485,17.0485,14600.0
2010-10-08 11:55:00,27.59,27.59,27.57,27.58,15400.0,17.0547,17.0547,17.0423,17.0485,15400.0
2010-10-08 12:00:00,27.58,27.59,27.51,27.51,21700.0,17.0485,17.0547,17.0052,17.0052,21700.0
2010-10-08 12:05:00,27.51,27.52,27.5,27.51,18500.0,17.0052,17.0114,16.9991,17.0052,18500.0
2010-10-08 12:10:00,27.52,27.53,27.51,27.53,9900.0,17.0114,17.0176,17.0052,17.0176,9900.0
2010-10-08 12:15:00,27.53,27.55,27.52,27.54,12900.0,17.0176,17.03,17.0114,17.0238,12900.0
2010-10-08 12:20:00,27.54,27.54,27.52,27.52,10200.0,17.0238,17.0238,17.0114,17.0114,10200.0
2010-10-08 12:25:00,27.52,27.54,27.52,27.52,9500.0,17.0114,17.0238,17.0114,17.0114,9500.0
2010-10-08 12:30:00,27.52,27.53,27.52,27.53,9900.0,17.0114,17.0176,17.0114,17.0176,9900.0
2010-10-08 12:35:00,27.53,27.56,27.53,27.55,15900.0,17.0176,17.0361,17.0176,17.03,15900.0
2010-10-08 12:40:00,27.55,27.63,27.55,27.63,41400.0,17.03,17.0794,17.03,17.0794,41400.0
2010-10-08 12:45:00,27.63,27.63,27.59,27.61,24500.0,17.0794,17.0794,17.0547,17.0671,24500.0
2010-10-08 12:50:00,27.61,27.61,27.57,27.57,19100.0,17.0671,17.0671,17.0423,17.0423,19100.0
2010-10-08 12:55:00,27.58,27.6,27.58,27.6,119400.0,17.0485,17.0609,17.0485,17.0609,119400.0
2010-10-08 13:00:00,27.6,27.62,27.6,27.62,8200.0,17.0609,17.0732,17.0609,17.0732,8200.0
2010-10-08 13:05:00,27.62,27.62,27.59,27.59,6200.0,17.0732,17.0732,17.0547,17.0547,6200.0
2010-10-08 13:10:00,27.6,27.61,27.59,27.61,14500.0,17.0609,17.0671,17.0547,17.0671,14500.0
2010-10-08 13:15:00,27.61,27.61,27.6,27.6,14100.0,17.0671,17.0671,17.0609,17.0609,14100.0
2010-10-08 13:20:00,27.61,27.61,27.56,27.57,21100.0,17.0671,17.0671,17.0361,17.0423,21100.0
2010-10-08 13:25:00,27.56,27.58,27.56,27.58,9300.0,17.0361,17.0485,17.0361,17.0485,9300.0
2010-10-08 13:30:00,27.57,27.58,27.53,27.53,16500.0,17.0423,17.0485,17.0176,17.0176,16500.0
2010-10-08 13:35:00,27.53,27.54,27.52,27.53,15300.0,17.0176,17.0238,17.0114,17.0176,15300.0
2010-10-08 13:40:00,27.54,27.54,27.5,27.5,17100.0,17.0238,17.0238,16.9991,16.9991,17100.0
2010-10-08 13:45:00,27.5,27.5,27.46,27.48,19900.0,16.9991,16.9991,16.9743,16.9867,19900.0
2010-10-08 13:50:00,27.48,27.51,27.47,27.51,13200.0,16.9867,17.0052,16.9805,17.0052,13200.0
2010-10-08 13:55:00,27.51,27.51,27.48,27.5,17800.0,17.0052,17.0052,16.9867,16.9991,17800.0
2010-10-08 14:00:00,27.5,27.51,27.45,27.47,18300.0,16.9991,17.0052,16.9681,16.9805,18300.0
2010-10-08 14:05:00,27.48,27.49,27.47,27.47,9700.0,16.9867,16.9929,16.9805,16.9805,9700.0
2010-10-08 14:10:00,27.48,27.5,27.47,27.49,13600.0,16.9867,16.9991,16.9805,16.9929,13600.0
2010-10-08 14:15:00,27.48,27.5,27.48,27.49,12200.0,16.9867,16.9991,16.9867,16.9929,12200.0
2010-10-08 14:20:00,27.5,27.54,27.5,27.54,33500.0,16.9991,17.0238,16.9991,17.0238,33500.0
2010-10-08 14:25:00,27.53,27.55,27.53,27.54,17500.0,17.0176,17.03,17.0176,17.0238,17500.0
2010-10-08 14:30:00,27.54,27.54,27.53,27.53,12400.0,17.0238,17.0238,17.0176,17.0176,12400.0
2010-10-08 14:35:00,27.53,27.54,27.52,27.52,35100.0,17.0176,17.0238,17.0114,17.0114,35100.0
2010-10-08 14:40:00,27.52,27.53,27.5,27.5,40300.0,17.0114,17.0176,16.9991,16.9991,40300.0
2010-10-08 14:45:00,27.51,27.51,27.49,27.49,25600.0,17.0052,17.0052,16.9929,16.9929,25600.0
2010-10-08 14:50:00,27.49,27.5,27.48,27.5,22500.0,16.9929,16.9991,16.9867,16.9991,22500.0
2010-10-08 14:55:00,27.5,27.5,27.47,27.49,23400.0,16.9991,16.9991,16.9805,16.9929,23400.0
2010-10-08 15:00:00,27.49,27.5,27.48,27.5,48200.0,16.9929,16.9991,16.9867,16.9991,48200.0
2010-10-08 15:05:00,27.49,27.5,27.49,27.5,29500.0,16.9929,16.9991,16.9929,16.9991,29500.0
2010-10-08 15:10:00,27.5,27.5,27.49,27.5,11600.0,16.9991,16.9991,16.9929,16.9991,11600.0
2010-10-08 15:15:00,27.5,27.5,27.49,27.49,12800.0,16.9991,16.9991,16.9929,16.9929,12800.0
2010-10-08 15:20:00,27.5,27.5,27.49,27.5,25900.0,16.9991,16.9991,16.9929,16.9991,25900.0
2010-10-08 15:25:00,27.5,27.5,27.47,27.48,21600.0,16.9991,16.9991,16.9805,16.9867,21600.0
2010-10-08 15:30:00,27.48,27.49,27.47,27.49,43000.0,16.9867,16.9929,16.9805,16.9929,43000.0
2010-10-08 15:35:00,27.49,27.5,27.48,27.48,52400.0,16.9929,16.9991,16.9867,16.9867,52400.0
2010-10-08 15:40:00,27.49,27.51,27.48,27.49,61000.0,16.9929,17.0052,16.9867,16.9929,61000.0
2010-10-08 15:45:00,27.49,27.5,27.47,27.48,68600.0,16.9929,16.9991,16.9805,16.9867,68600.0
2010-10-08 15:50:00,27.48,27.51,27.48,27.5,102800.0,16.9867,17.0052,16.9867,16.9991,102800.0
2010-10-08 15:55:00,27.51,27.51,27.46,27.48,144500.0,17.0052,17.0052,16.9743,16.9867,144500.0
2010-10-11 09:30:00,27.43,27.44,27.34,27.37,53000.0,16.9558,16.962,16.9002,16.9187,53000.0
2010-10-11 09:35:00,27.39,27.4,27.35,27.39,26000.0,16.9311,16.9372,16.9063,16.9311,26000.0
2010-10-11 09:40:00,27.4,27.45,27.4,27.43,11600.0,16.9372,16.9681,16.9372,16.9558,11600.0
2010-10-11 09:45:00,27.43,27.44,27.4,27.43,18500.0,16.9558,16.962,16.9372,16.9558,18500.0
2010-10-11 09:50:00,27.42,27.44,27.39,27.43,22800.0,16.9496,16.962,16.9311,16.9558,22800.0
2010-10-11 09:55:00,27.43,27.44,27.4,27.4,17200.0,16.9558,16.962,16.9372,16.9372,17200.0
2010-10-11 10:00:00,27.41,27.44,27.4,27.43,12700.0,16.9434,16.962,16.9372,16.9558,12700.0
2010-10-11 10:05:00,27.44,27.48,27.43,27.47,47000.0,16.962,16.9867,16.9558,16.9805,47000.0
2010-10-11 10:10:00,27.47,27.47,27.44,27.47,25500.0,16.9805,16.9805,16.962,16.9805,25500.0
2010-10-11 10:15:00,27.48,27.53,27.48,27.53,32700.0,16.9867,17.0176,16.9867,17.0176,32700.0
2010-10-11 10:20:00,27.53,27.58,27.53,27.58,16500.0,17.0176,17.0485,17.0176,17.0485,16500.0
2010-10-11 10:25:00,27.58,27.61,27.58,27.6,18600.0,17.0485,17.0671,17.0485,17.0609,18600.0
2010-10-11 10:30:00,27.59,27.6,27.53,27.54,18400.0,17.0547,17.0609,17.0176,17.0238,18400.0
2010-10-11 10:35:00,27.54,27.55,27.52,27.55,7800.0,17.0238,17.03,17.0114,17.03,7800.0
2010-10-11 10:40:00,27.55,27.55,27.53,27.54,10800.0,17.03,17.03,17.0176,17.0238,10800.0
2010-10-11 10:45:00,27.53,27.53,27.47,27.5,24000.0,17.0176,17.0176,16.9805,16.9991,24000.0
2010-10-11 10:50:00,27.5,27.51,27.49,27.49,9100.0,16.9991,17.0052,16.9929,16.9929,9100.0
2010-10-11 10:55:00,27.5,27.5,27.49,27.49,10200.0,16.9991,16.9991,16.9929,16.9929,10200.0
2010-10-11 11:00:00,27.49,27.5,27.48,27.49,9500.0,16.9929,16.9991,16.9867,16.9929,9500.0
2010-10-11 11:05:00,27.49,27.5,27.47,27.48,11500.0,16.9929,16.9991,16.9805,16.9867,11500.0
2010-10-11 11:10:00,27.49,27.5,27.48,27.48,11200.0,16.9929,16.9991,16.9867,16.9867,11200.0
2010-10-11 11:15:00,27.48,27.49,27.45,27.45,25400.0,16.9867,16.9929,16.9681,16.9681,25400.0
2010-10-11 11:20:00,27.45,27.47,27.44,27.47,5700.0,16.9681,16.9805,16.962,16.9805,5700.0
2010-10-11 11:25:00,27.46,27.48,27.46,27.47,5800.0,16.9743,16.9867,16.9743,16.9805,5800.0
2010-10-11 11:30:00,27.48,27.48,27.47,27.48,8500.0,16.9867,16.9867,16.9805,16.9867,8500.0
2010-10-11 11:35:00,27.48,27.48,27.46,27.46,49600.0,16.9867,16.9867,16.9743,16.9743,49600.0
2010-10-11 11:40:00,27.46,27.48,27.44,27.44,125700.0,16.9743,16.9867,16.962,16.962,125700.0
2010-10-11 11:45:00,27.45,27.47,27.44,27.47,15500.0,16.9681,16.9805,16.962,16.9805,15500.0
2010-10-11 11:50:00,27.47,27.48,27.46,27.48,5800.0,16.9805,16.9867,16.9743,16.9867,5800.0
2010-10-11 11:55:00,27.48,27.48,27.45,27.45,12900.0,16.9867,16.9867,16.9681,16.9681,12900.0
2010-10-11 12:00:00,27.45,27.46,27.44,27.46,8500.0,16.9681,16.9743,16.962,16.9743,8500.0
2010-10-11 12:05:00,27.46,27.46,27.44,27.45,7900.0,16.9743,16.9743,16.962,16.9681,7900.0
2010-10-11 12:10:00,27.44,27.46,27.44,27.46,4800.0,16.962,16.9743,16.962,16.9743,4800.0
2010-10-11 12:15:00,27.46,27.47,27.44,27.44,7100.0,16.9743,16.9805,16.962,16.962,7100.0
2010-10-11 12:20:00,27.45,27.47,27.45,27.47,5400.0,16.9681,16.9805,16.9681,16.9805,5400.0
2010-10-11 12:25:00,27.47,27.47,27.46,27.47,4400.0,16.9805,16.9805,16.9743,16.9805,4400.0
2010-10-11 12:30:00,27.47,27.5,27.47,27.5,19600.0,16.9805,16.9991,16.9805,16.9991,19600.0
2010-10-11 12:35:00,27.5,27.5,27.45,27.47,55500.0,16.9991,16.9991,16.9681,16.9805,55500.0
2010-10-11 12:40:00,27.47,27.47,27.45,27.45,10500.0,16.9805,16.9805,16.9681,16.9681,10500.0
2010-10-11 12:45:00,27.45,27.45,27.44,27.45,12700.0,16.9681,16.9681,16.962,16.9681,12700.0
2010-10-11 12:50:00,27.44,27.45,27.42,27.43,15700.0,16.962,16.9681,16.9496,16.9558,15700.0
2010-10-11 12:55:00,27.42,27.43,27.42,27.43,4000.0,16.9496,16.9558,16.9496,16.9558,4000.0
2010-10-11 13:00:00,27.43,27.44,27.42,27.44,7400.0,16.9558,16.962,16.9496,16.962,7400.0
2010-10-11 13:05:00,27.44,27.44,27.4,27.41,30300.0,16.962,16.962,16.9372,16.9434,30300.0
2010-10-11 13:10:00,27.41,27.41,27.4,27.4,6500.0,16.9434,16.9434,16.9372,16.9372,6500.0
2010-10-11 13:15:00,27.41,27.41,27.4,27.4,5500.0,16.9434,16.9434,16.9372,16.9372,5500.0
2010-10-11 13:20:00,27.41,27.41,27.4,27.4,4400.0,16.9434,16.9434,16.9372,16.9372,4400.0
2010-10-11 13:25:00,27.4,27.41,27.4,27.4,5100.0,16.9372,16.9434,16.9372,16.9372,5100.0
2010-10-11 13:30:00,27.41,27.41,27.4,27.41,14900.0,16.9434,16.9434,16.9372,16.9434,14900.0
2010-10-11 13:35:00,27.41,27.43,27.41,27.42,36500.0,16.9434,16.9558,16.9434,16.9496,36500.0
2010-10-11 13:40:00,27.42,27.43,27.41,27.43,19400.0,16.9496,16.9558,16.9434,16.9558,19400.0
2010-10-11 13:45:00,27.43,27.44,27.41,27.44,29500.0,16.9558,16.962,16.9434,16.962,29500.0
2010-10-11 13:50:00,27.43,27.44,27.42,27.44,5100.0,16.9558,16.962,16.9496,16.962,5100.0
2010-10-11 13:55:00,27.44,27.44,27.43,27.44,4700.0,16.962,16.962,16.9558,16.962,4700.0
2010-10-11 14:00:00,27.43,27.45,27.43,27.44,16000.0,16.9558,16.9681,16.9558,16.962,16000.0
2010-10-11 14:05:00,27.43,27.45,27.43,27.44,9400.0,16.9558,16.9681,16.9558,16.962,9400.0
2010-10-11 14:10:00,27.44,27.45,27.42,27.43,7800.0,16.962,16.9681,16.9496,16.9558,7800.0
2010-10-11 14:15:00,27.42,27.44,27.42,27.42,9500.0,16.9496,16.962,16.9496,16.9496,9500.0
2010-10-11 14:20:00,27.42,27.44,27.42,27.44,3300.0,16.9496,16.962,16.9496,16.962,3300.0
2010-10-11 14:25:00,27.44,27.46,27.43,27.45,9300.0,16.962,16.9743,16.9558,16.9681,9300.0
2010-10-11 14:30:00,27.46,27.46,27.45,27.46,1900.0,16.9743,16.9743,16.9681,16.9743,1900.0
2010-10-11 14:35:00,27.45,27.46,27.45,27.45,3700.0,16.9681,16.9743,16.9681,16.9681,3700.0
2010-10-11 14:40:00,27.45,27.46,27.45,27.46,10000.0,16.9681,16.9743,16.9681,16.9743,10000.0
2010-10-11 14:45:00,27.46,27.46,27.45,27.45,4400.0,16.9743,16.9743,16.9681,16.9681,4400.0
2010-10-11 14:50:00,27.46,27.46,27.45,27.46,7300.0,16.9743,16.9743,16.9681,16.9743,7300.0
2010-10-11 14:55:00,27.45,27.46,27.43,27.44,23600.0,16.9681,16.9743,16.9558,16.962,23600.0
2010-10-11 15:00:00,27.44,27.46,27.43,27.45,24300.0,16.962,16.9743,16.9558,16.9681,24300.0
2010-10-11 15:05:00,27.45,27.47,27.45,27.47,9900.0,16.9681,16.9805,16.9681,16.9805,9900.0
2010-10-11 15:10:00,27.47,27.47,27.42,27.43,39400.0,16.9805,16.9805,16.9496,16.9558,39400.0
2010-10-11 15:15:00,27.43,27.43,27.42,27.42,5000.0,16.9558,16.9558,16.9496,16.9496,5000.0
2010-10-11 15:20:00,27.43,27.43,27.42,27.42,5900.0,16.9558,16.9558,16.9496,16.9496,5900.0
2010-10-11 15:25:00,27.42,27.43,27.4,27.41,33700.0,16.9496,16.9558,16.9372,16.9434,33700.0
2010-10-11 15:30:00,27.41,27.41,27.38,27.38,22700.0,16.9434,16.9434,16.9249,16.9249,22700.0
2010-10-11 15:35:00,27.39,27.39,27.35,27.35,28000.0,16.9311,16.9311,16.9063,16.9063,28000.0
2010-10-11 15:40:00,27.35,27.36,27.31,27.33,82900.0,16.9063,16.9125,16.8816,16.894,82900.0
2010-10-11 15:45:00,27.33,27.37,27.32,27.37,24700.0,16.894,16.9187,16.8878,16.9187,24700.0
2010-10-11 15:50:00,27.37,27.39,27.36,27.39,22600.0,16.9187,16.9311,16.9125,16.9311,22600.0
2010-10-11 15:55:00,27.39,27.41,27.38,27.41,45800.0,16.9311,16.9434,16.9249,16.9434,45800.0
2010-10-12 09:30:00,27.4,27.46,27.25,27.26,40800.0,16.9372,16.9743,16.8445,16.8507,40800.0
2010-10-12 09:35:00,27.26,27.29,27.22,27.23,29500.0,16.8507,16.8692,16.826,16.8322,29500.0
2010-10-12 09:40:00,27.24,27.31,27.24,27.29,31200.0,16.8383,16.8816,16.8383,16.8692,31200.0
2010-10-12 09:45:00,27.27,27.27,27.2,27.21,41500.0,16.8569,16.8569,16.8136,16.8198,41500.0
2010-10-12 09:50:00,27.2,27.2,27.07,27.09,42600.0,16.8136,16.8136,16.7333,16.7456,42600.0
2010-10-12 09:55:00,27.11,27.14,27.08,27.08,25900.0,16.758,16.7765,16.7394,16.7394,25900.0
2010-10-12 10:00:00,27.07,27.1,27.05,27.08,42400.0,16.7333,16.7518,16.7209,16.7394,42400.0
2010-10-12 10:05:00,27.08,27.11,27.06,27.07,36100.0,16.7394,16.758,16.7271,16.7333,36100.0
2010-10-12 10:10:00,27.07,27.13,27.07,27.12,26600.0,16.7333,16.7703,16.7333,16.7642,26600.0
2010-10-12 10:15:00,27.13,27.19,27.12,27.19,69700.0,16.7703,16.8074,16.7642,16.8074,69700.0
2010-10-12 10:20:00,27.19,27.2,27.18,27.2,24100.0,16.8074,16.8136,16.8012,16.8136,24100.0
2010-10-12 10:25:00,27.2,27.23,27.16,27.17,20200.0,16.8136,16.8322,16.7889,16.7951,20200.0
2010-10-12 10:30:00,27.17,27.21,27.16,27.17,17700.0,16.7951,16.8198,16.7889,16.7951,17700.0
2010-10-12 10:35:00,27.17,27.19,27.15,27.19,17000.0,16.7951,16.8074,16.7827,16.8074,17000.0
2010-10-12 10:40:00,27.19,27.24,27.19,27.21,43200.0,16.8074,16.8383,16.8074,16.8198,43200.0
2010-10-12 10:45:00,27.21,27.31,27.21,27.29,59800.0,16.8198,16.8816,16.8198,16.8692,59800.0
2010-10-12 10:50:00,27.29,27.32,27.26,27.3,29600.0,16.8692,16.8878,16.8507,16.8754,29600.0
2010-10-12 10:55:00,27.31,27.32,27.27,27.28,16700.0,16.8816,16.8878,16.8569,16.8631,16700.0
2010-10-12 11:00:00,27.28,27.33,27.26,27.32,29600.0,16.8631,16.894,16.8507,16.8878,29600.0
2010-10-12 11:05:00,27.33,27.34,27.3,27.31,53000.0,16.894,16.9002,16.8754,16.8816,53000.0
2010-10-12 11:10:00,27.3,27.32,27.29,27.29,30900.0,16.8754,16.8878,16.8692,16.8692,30900.0
2010-10-12 11:15:00,27.3,27.3,27.24,27.24,13900.0,16.8754,16.8754,16.8383,16.8383,13900.0
2010-10-12 11:20:00,27.24,27.26,27.24,27.25,17000.0,16.8383,16.8507,16.8383,16.8445,17000.0
2010-10-12 11:25:00,27.26,27.28,27.25,27.26,17200.0,16.8507,16.8631,16.8445,16.8507,17200.0
2010-10-12 11:30:00,27.26,27.27,27.25,27.26,14900.0,16.8507,16.8569,16.8445,16.8507,14900.0
2010-10-12 11:35:00,27.25,27.3,27.25,27.28,38900.0,16.8445,16.8754,16.8445,16.8631,38900.0
2010-10-12 11:40:00,27.27,27.27,27.24,27.25,17900.0,16.8569,16.8569,16.8383,16.8445,17900.0
2010-10-12 11:45:00,27.24,27.25,27.23,27.24,56900.0,16.8383,16.8445,16.8322,16.8383,56900.0
2010-10-12 11:50:00,27.24,27.25,27.22,27.23,22800.0,16.8383,16.8445,16.826,16.8322,22800.0
2010-10-12 11:55:00,27.23,27.26,27.22,27.22,26500.0,16.8322,16.8507,16.826,16.826,26500.0
2010-10-12 12:00:00,27.22,27.25,27.2,27.21,73000.0,16.826,16.8445,16.8136,16.8198,73000.0
2010-10-12 12:05:00,27.21,27.22,27.21,27.21,5400.0,16.8198,16.826,16.8198,16.8198,5400.0
2010-10-12 12:10:00,27.22,27.23,27.21,27.22,18200.0,16.826,16.8322,16.8198,16.826,18200.0
2010-10-12 12:15:00,27.21,27.24,27.21,27.24,11900.0,16.8198,16.8383,16.8198,16.8383,11900.0
2010-10-12 12:20:00,27.23,27.25,27.21,27.21,17200.0,16.8322,16.8445,16.8198,16.8198,17200.0
2010-10-12 12:25:00,27.21,27.24,27.21,27.22,37300.0,16.8198,16.8383,16.8198,16.826,37300.0
2010-10-12 12:30:00,27.22,27.23,27.22,27.22,9500.0,16.826,16.8322,16.826,16.826,9500.0
2010-10-12 12:35:00,27.23,27.25,27.22,27.25,15800.0,16.8322,16.8445,16.826,16.8445,15800.0
2010-10-12 12:40:00,27.25,27.26,27.24,27.26,9600.0,16.8445,16.8507,16.8383,16.8507,9600.0
2010-10-12 12:45:00,27.26,27.26,27.23,27.24,25600.0,16.8507,16.8507,16.8322,16.8383,25600.0
2010-10-12 12:50:00,27.25,27.26,27.23,27.26,10300.0,16.8445,16.8507,16.8322,16.8507,10300.0
2010-10-12 12:55:00,27.26,27.26,27.25,27.25,11700.0,16.8507,16.8507,16.8445,16.8445,11700.0
2010-10-12 13:00:00,27.25,27.26,27.23,27.25,19800.0,16.8445,16.8507,16.8322,16.8445,19800.0
2010-10-12 13:05:00,27.25,27.25,27.23,27.24,15500.0,16.8445,16.8445,16.8322,16.8383,15500.0
2010-10-12 13:10:00,27.24,27.26,27.22,27.22,62900.0,16.8383,16.8507,16.826,16.826,62900.0
2010-10-12 13:15:00,27.22,27.23,27.22,27.22,8000.0,16.826,16.8322,16.826,16.826,8000.0
2010-10-12 13:20:00,27.22,27.24,27.22,27.23,36900.0,16.826,16.8383,16.826,16.8322,36900.0
2010-10-12 13:25:00,27.23,27.24,27.17,27.17,164200.0,16.8322,16.8383,16.7951,16.7951,164200.0
2010-10-12 13:30:00,27.17,27.18,27.17,27.17,10200.0,16.7951,16.8012,16.7951,16.7951,10200.0
2010-10-12 13:35:00,27.17,27.18,27.16,27.16,21600.0,16.7951,16.8012,16.7889,16.7889,21600.0
2010-10-12 13:40:00,27.17,27.18,27.16,27.17,21300.0,16.7951,16.8012,16.7889,16.7951,21300.0
2010-10-12 13:45:00,27.18,27.18,27.17,27.17,7500.0,16.8012,16.8012,16.7951,16.7951,7500.0
2010-10-12 13:50:00,27.17,27.18,27.15,27.15,76100.0,16.7951,16.8012,16.7827,16.7827,76100.0
2010-10-12 13:55:00,27.15,27.15,27.13,27.15,46100.0,16.7827,16.7827,16.7703,16.7827,46100.0
2010-10-12 14:00:00,27.14,27.18,27.1,27.16,100000.0,16.7765,16.8012,16.7518,16.7889,100000.0
2010-10-12 14:05:00,27.16,27.17,27.13,27.15,80000.0,16.7889,16.7951,16.7703,16.7827,80000.0
2010-10-12 14:10:00,27.15,27.17,27.14,27.16,113800.0,16.7827,16.7951,16.7765,16.7889,113800.0
2010-10-12 14:15:00,27.17,27.23,27.17,27.23,88900.0,16.7951,16.8322,16.7951,16.8322,88900.0
2010-10-12 14:20:00,27.23,27.23,27.17,27.17,44400.0,16.8322,16.8322,16.7951,16.7951,44400.0
2010-10-12 14:25:00,27.18,27.22,27.18,27.22,29500.0,16.8012,16.826,16.8012,16.826,29500.0
2010-10-12 14:30:00,27.22,27.23,27.16,27.16,62100.0,16.826,16.8322,16.7889,16.7889,62100.0
2010-10-12 14:35:00,27.17,27.18,27.16,27.18,35100.0,16.7951,16.8012,16.7889,16.8012,35100.0
2010-10-12 14:40:00,27.18,27.25,27.18,27.25,50000.0,16.8012,16.8445,16.8012,16.8445,50000.0
2010-10-12 14:45:00,27.24,27.26,27.24,27.25,47200.0,16.8383,16.8507,16.8383,16.8445,47200.0
2010-10-12 14:50:00,27.24,27.25,27.23,27.24,28700.0,16.8383,16.8445,16.8322,16.8383,28700.0
2010-10-12 14:55:00,27.25,27.28,27.24,27.27,66500.0,16.8445,16.8631,16.8383,16.8569,66500.0
2010-10-12 15:00:00,27.28,27.28,27.25,27.27,48900.0,16.8631,16.8631,16.8445,16.8569,48900.0
2010-10-12 15:05:00,27.26,27.29,27.26,27.28,59600.0,16.8507,16.8692,16.8507,16.8631,59600.0
2010-10-12 15:10:00,27.28,27.29,27.27,27.29,23300.0,16.8631,16.8692,16.8569,16.8692,23300.0
2010-10-12 15:15:00,27.29,27.31,27.29,27.3,17700.0,16.8692,16.8816,16.8692,16.8754,17700.0
2010-10-12 15:20:00,27.31,27.36,27.31,27.35,25200.0,16.8816,16.9125,16.8816,16.9063,25200.0
2010-10-12 15:25:00,27.36,27.36,27.34,27.36,67600.0,16.9125,16.9125,16.9002,16.9125,67600.0
2010-10-12 15:30:00,27.36,27.36,27.35,27.35,31700.0,16.9125,16.9125,16.9063,16.9063,31700.0
2010-10-12 15:35:00,27.36,27.36,27.33,27.35,76200.0,16.9125,16.9125,16.894,16.9063,76200.0
2010-10-12 15:40:00,27.34,27.35,27.3,27.31,130700.0,16.9002,16.9063,16.8754,16.8816,130700.0
2010-10-12 15:45:00,27.31,27.31,27.29,27.29,57400.0,16.8816,16.8816,16.8692,16.8692,57400.0
2010-10-12 15:50:00,27.29,27.3,27.27,27.28,174900.0,16.8692,16.8754,16.8569,16.8631,174900.0
2010-10-12 15:55:00,27.27,27.28,27.26,27.26,122700.0,16.8569,16.8631,16.8507,16.8507,122700.0
2010-10-13 09:30:00,27.46,27.51,27.36,27.4,42800.0,16.9743,17.0052,16.9125,16.9372,42800.0
2010-10-13 09:35:00,27.38,27.4,27.34,27.36,24900.0,16.9249,16.9372,16.9002,16.9125,24900.0
2010-10-13 09:40:00,27.36,27.4,27.34,27.4,23900.0,16.9125,16.9372,16.9002,16.9372,23900.0
2010-10-13 09:45:00,27.4,27.45,27.4,27.43,35300.0,16.9372,16.9681,16.9372,16.9558,35300.0
2010-10-13 09:50:00,27.43,27.43,27.39,27.41,31800.0,16.9558,16.9558,16.9311,16.9434,31800.0
2010-10-13 09:55:00,27.41,27.42,27.37,27.39,37800.0,16.9434,16.9496,16.9187,16.9311,37800.0
2010-10-13 10:00:00,27.39,27.41,27.38,27.4,65500.0,16.9311,16.9434,16.9249,16.9372,65500.0
2010-10-13 10:05:00,27.39,27.41,27.38,27.41,44600.0,16.9311,16.9434,16.9249,16.9434,44600.0
2010-10-13 10:10:00,27.41,27.41,27.38,27.39,21700.0,16.9434,16.9434,16.9249,16.9311,21700.0
2010-10-13 10:15:00,27.39,27.39,27.35,27.36,22500.0,16.9311,16.9311,16.9063,16.9125,22500.0
2010-10-13 10:20:00,27.35,27.36,27.34,27.34,20900.0,16.9063,16.9125,16.9002,16.9002,20900.0
2010-10-13 10:25:00,27.35,27.36,27.33,27.34,36900.0,16.9063,16.9125,16.894,16.9002,36900.0
2010-10-13 10:30:00,27.35,27.4,27.34,27.39,23600.0,16.9063,16.9372,16.9002,16.9311,23600.0
2010-10-13 10:35:00,27.39,27.47,27.39,27.46,23600.0,16.9311,16.9805,16.9311,16.9743,23600.0
2010-10-13 10:40:00,27.47,27.47,27.44,27.45,19500.0,16.9805,16.9805,16.962,16.9681,19500.0
2010-10-13 10:45:00,27.45,27.46,27.42,27.43,25700.0,16.9681,16.9743,16.9496,16.9558,25700.0
2010-10-13 10:50:00,27.43,27.44,27.41,27.42,17200.0,16.9558,16.962,16.9434,16.9496,17200.0
2010-10-13 10:55:00,27.42,27.44,27.39,27.44,30800.0,16.9496,16.962,16.9311,16.962,30800.0
2010-10-13 11:00:00,27.44,27.47,27.43,27.46,21100.0,16.962,16.9805,16.9558,16.9743,21100.0
2010-10-13 11:05:00,27.46,27.49,27.45,27.48,45200.0,16.9743,16.9929,16.9681,16.9867,45200.0
2010-10-13 11:10:00,27.47,27.52,27.47,27.51,41900.0,16.9805,17.0114,16.9805,17.0052,41900.0
2010-10-13 11:15:00,27.5,27.5,27.46,27.48,36700.0,16.9991,16.9991,16.9743,16.9867,36700.0
2010-10-13 11:20:00,27.49,27.5,27.48,27.48,26300.0,16.9929,16.9991,16.9867,16.9867,26300.0
2010-10-13 11:25:00,27.48,27.5,27.47,27.49,28200.0,16.9867,16.9991,16.9805,16.9929,28200.0
2010-10-13 11:30:00,27.49,27.51,27.48,27.51,11700.0,16.9929,17.0052,16.9867,17.0052,11700.0
2010-10-13 11:35:00,27.51,27.54,27.51,27.53,26700.0,17.0052,17.0238,17.0052,17.0176,26700.0
2010-10-13 11:40:00,27.53,27.53,27.49,27.49,20700.0,17.0176,17.0176,16.9929,16.9929,20700.0
2010-10-13 11:45:00,27.49,27.53,27.49,27.53,42800.0,16.9929,17.0176,16.9929,17.0176,42800.0
2010-10-13 11:50:00,27.53,27.56,27.53,27.55,16200.0,17.0176,17.0361,17.0176,17.03,16200.0
2010-10-13 11:55:00,27.56,27.58,27.54,27.55,33500.0,17.0361,17.0485,17.0238,17.03,33500.0
2010-10-13 12:00:00,27.55,27.57,27.53,27.53,20000.0,17.03,17.0423,17.0176,17.0176,20000.0
2010-10-13 12:05:00,27.54,27.58,27.54,27.58,18700.0,17.0238,17.0485,17.0238,17.0485,18700.0
2010-10-13 12:10:00,27.57,27.58,27.55,27.58,17000.0,17.0423,17.0485,17.03,17.0485,17000.0
2010-10-13 12:15:00,27.58,27.59,27.55,27.56,15600.0,17.0485,17.0547,17.03,17.0361,15600.0
2010-10-13 12:20:00,27.56,27.58,27.56,27.58,8600.0,17.0361,17.0485,17.0361,17.0485,8600.0
2010-10-13 12:25:00,27.57,27.61,27.56,27.6,22700.0,17.0423,17.0671,17.0361,17.0609,22700.0
2010-10-13 12:30:00,27.6,27.61,27.58,27.59,20900.0,17.0609,17.0671,17.0485,17.0547,20900.0
2010-10-13 12:35:00,27.6,27.62,27.59,27.62,26000.0,17.0609,17.0732,17.0547,17.0732,26000.0
2010-10-13 12:40:00,27.62,27.64,27.61,27.64,29000.0,17.0732,17.0856,17.0671,17.0856,29000.0
2010-10-13 12:45:00,27.64,27.65,27.63,27.65,15700.0,17.0856,17.0918,17.0794,17.0918,15700.0
2010-10-13 12:50:00,27.65,27.65,27.64,27.64,19400.0,17.0918,17.0918,17.0856,17.0856,19400.0
2010-10-13 12:55:00,27.64,27.65,27.64,27.65,17700.0,17.0856,17.0918,17.0856,17.0918,17700.0
2010-10-13 13:00:00,27.64,27.65,27.63,27.64,34300.0,17.0856,17.0918,17.0794,17.0856,34300.0
2010-10-13 13:05:00,27.64,27.65,27.63,27.63,48800.0,17.0856,17.0918,17.0794,17.0794,48800.0
2010-10-13 13:10:00,27.63,27.64,27.61,27.62,41400.0,17.0794,17.0856,17.0671,17.0732,41400.0
2010-10-13 13:15:00,27.62,27.67,27.61,27.67,56100.0,17.0732,17.1041,17.0671,17.1041,56100.0
2010-10-13 13:20:00,27.68,27.71,27.67,27.7,33100.0,17.1103,17.1289,17.1041,17.1227,33100.0
2010-10-13 13:25:00,27.71,27.71,27.69,27.7,22000.0,17.1289,17.1289,17.1165,17.1227,22000.0
2010-10-13 13:30:00,27.7,27.74,27.7,27.73,28200.0,17.1227,17.1474,17.1227,17.1412,28200.0
2010-10-13 13:35:00,27.73,27.75,27.72,27.73,20100.0,17.1412,17.1536,17.135,17.1412,20100.0
2010-10-13 13:40:00,27.74,27.75,27.73,27.74,30000.0,17.1474,17.1536,17.1412,17.1474,30000.0
2010-10-13 13:45:00,27.75,27.76,27.73,27.75,40000.0,17.1536,17.1598,17.1412,17.1536,40000.0
2010-10-13 13:50:00,27.76,27.77,27.75,27.77,19200.0,17.1598,17.166,17.1536,17.166,19200.0
2010-10-13 13:55:00,27.78,27.79,27.76,27.77,71300.0,17.1721,17.1783,17.1598,17.166,71300.0
2010-10-13 14:00:00,27.77,27.8,27.76,27.76,227500.0,17.166,17.1845,17.1598,17.1598,227500.0
2010-10-13 14:05:00,27.76,27.81,27.76,27.81,66600.0,17.1598,17.1907,17.1598,17.1907,66600.0
2010-10-13 14:10:00,27.81,27.84,27.8,27.84,27800.0,17.1907,17.2092,17.1845,17.2092,27800.0
2010-10-13 14:15:00,27.84,27.85,27.82,27.82,40100.0,17.2092,17.2154,17.1969,17.1969,40100.0
2010-10-13 14:20:00,27.82,27.83,27.8,27.81,33700.0,17.1969,17.203,17.1845,17.1907,33700.0
2010-10-13 14:25:00,27.81,27.81,27.77,27.78,39100.0,17.1907,17.1907,17.166,17.1721,39100.0
2010-10-13 14:30:00,27.78,27.79,27.76,27.79,67500.0,17.1721,17.1783,17.1598,17.1783,67500.0
2010-10-13 14:35:00,27.79,27.79,27.72,27.72,93600.0,17.1783,17.1783,17.135,17.135,93600.0
2010-10-13 14:40:00,27.72,27.74,27.69,27.74,76200.0,17.135,17.1474,17.1165,17.1474,76200.0
2010-10-13 14:45:00,27.74,27.74,27.69,27.69,30100.0,17.1474,17.1474,17.1165,17.1165,30100.0
2010-10-13 14:50:00,27.68,27.69,27.67,27.69,49700.0,17.1103,17.1165,17.1041,17.1165,49700.0
2010-10-13 14:55:00,27.68,27.69,27.66,27.69,75400.0,17.1103,17.1165,17.098,17.1165,75400.0
2010-10-13 15:00:00,27.7,27.71,27.64,27.66,90000.0,17.1227,17.1289,17.0856,17.098,90000.0
2010-10-13 15:05:00,27.65,27.66,27.64,27.64,52800.0,17.0918,17.098,17.0856,17.0856,52800.0
2010-10-13 15:10:00,27.64,27.66,27.62,27.64,63000.0,17.0856,17.098,17.0732,17.0856,63000.0
2010-10-13 15:15:00,27.64,27.68,27.64,27.68,49900.0,17.0856,17.1103,17.0856,17.1103,49900.0
2010-10-13 15:20:00,27.68,27.71,27.66,27.7,73500.0,17.1103,17.1289,17.098,17.1227,73500.0
2010-10-13 15:25:00,27.7,27.7,27.67,27.68,67200.0,17.1227,17.1227,17.1041,17.1103,67200.0
2010-10-13 15:30:00,27.67,27.69,27.67,27.69,30600.0,17.1041,17.1165,17.1041,17.1165,30600.0
2010-10-13 15:35:00,27.69,27.7,27.67,27.68,89100.0,17.1165,17.1227,17.1041,17.1103,89100.0
2010-10-13 15:40:00,27.68,27.71,27.68,27.71,63800.0,17.1103,17.1289,17.1103,17.1289,63800.0
2010-10-13 15:45:00,27.7,27.71,27.66,27.68,65600.0,17.1227,17.1289,17.098,17.1103,65600.0
2010-10-13 15:50:00,27.67,27.67,27.62,27.62,181400.0,17.1041,17.1041,17.0732,17.0732,181400.0
2010-10-13 15:55:00,27.63,27.68,27.61,27.62,433600.0,17.0794,17.1103,17.0671,17.0732,433600.0
2010-10-14 09:30:00,27.61,27.7,27.6,27.69,42100.0,17.0671,17.1227,17.0609,17.1165,42100.0
2010-10-14 09:35:00,27.68,27.69,27.57,27.66,58400.0,17.1103,17.1165,17.0423,17.098,58400.0
2010-10-14 09:40:00,27.66,27.77,27.64,27.75,67900.0,17.098,17.166,17.0856,17.1536,67900.0
2010-10-14 09:45:00,27.75,27.75,27.66,27.66,29000.0,17.1536,17.1536,17.098,17.098,29000.0
2010-10-14 09:50:00,27.66,27.67,27.63,27.67,26800.0,17.098,17.1041,17.0794,17.1041,26800.0
2010-10-14 09:55:00,27.66,27.67,27.59,27.61,30700.0,17.098,17.1041,17.0547,17.0671,30700.0
2010-10-14 10:00:00,27.62,27.69,27.61,27.66,38000.0,17.0732,17.1165,17.0671,17.098,38000.0
2010-10-14 10:05:00,27.67,27.69,27.64,27.64,26700.0,17.1041,17.1165,17.0856,17.0856,26700.0
2010-10-14 10:10:00,27.65,27.65,27.62,27.62,32300.0,17.0918,17.0918,17.0732,17.0732,32300.0
2010-10-14 10:15:00,27.62,27.66,27.61,27.63,28000.0,17.0732,17.098,17.0671,17.0794,28000.0
2010-10-14 10:20:00,27.63,27.68,27.63,27.67,24700.0,17.0794,17.1103,17.0794,17.1041,24700.0
2010-10-14 10:25:00,27.67,27.68,27.64,27.66,15000.0,17.1041,17.1103,17.0856,17.098,15000.0
2010-10-14 10:30:00,27.66,27.66,27.61,27.62,19900.0,17.098,17.098,17.0671,17.0732,19900.0
2010-10-14 10:35:00,27.62,27.63,27.6,27.61,23700.0,17.0732,17.0794,17.0609,17.0671,23700.0
2010-10-14 10:40:00,27.61,27.61,27.58,27.58,21800.0,17.0671,17.0671,17.0485,17.0485,21800.0
2010-10-14 10:45:00,27.59,27.62,27.59,27.62,36600.0,17.0547,17.0732,17.0547,17.0732,36600.0
2010-10-14 10:50:00,27.61,27.64,27.6,27.64,27400.0,17.0671,17.0856,17.0609,17.0856,27400.0
2010-10-14 10:55:00,27.64,27.64,27.59,27.61,18600.0,17.0856,17.0856,17.0547,17.0671,18600.0
2010-10-14 11:00:00,27.61,27.62,27.58,27.6,10600.0,17.0671,17.0732,17.0485,17.0609,10600.0
2010-10-14 11:05:00,27.59,27.59,27.57,27.58,18700.0,17.0547,17.0547,17.0423,17.0485,18700.0
2010-10-14 11:10:00,27.58,27.58,27.54,27.54,29600.0,17.0485,17.0485,17.0238,17.0238,29600.0
2010-10-14 11:15:00,27.55,27.55,27.53,27.53,26100.0,17.03,17.03,17.0176,17.0176,26100.0
2010-10-14 11:20:00,27.52,27.53,27.5,27.51,25300.0,17.0114,17.0176,16.9991,17.0052,25300.0
2010-10-14 11:25:00,27.5,27.51,27.5,27.51,12100.0,16.9991,17.0052,16.9991,17.0052,12100.0
2010-10-14 11:30:00,27.52,27.53,27.46,27.47,60900.0,17.0114,17.0176,16.9743,16.9805,60900.0
2010-10-14 11:35:00,27.47,27.47,27.44,27.45,25400.0,16.9805,16.9805,16.962,16.9681,25400.0
2010-10-14 11:40:00,27.44,27.46,27.42,27.42,23600.0,16.962,16.9743,16.9496,16.9496,23600.0
2010-10-14 11:45:00,27.44,27.44,27.37,27.39,75100.0,16.962,16.962,16.9187,16.9311,75100.0
2010-10-14 11:50:00,27.39,27.45,27.39,27.44,36200.0,16.9311,16.9681,16.9311,16.962,36200.0
2010-10-14 11:55:00,27.44,27.44,27.43,27.44,5400.0,16.962,16.962,16.9558,16.962,5400.0
2010-10-14 12:00:00,27.44,27.45,27.43,27.45,23700.0,16.962,16.9681,16.9558,16.9681,23700.0
2010-10-14 12:05:00,27.45,27.45,27.43,27.45,15700.0,16.9681,16.9681,16.9558,16.9681,15700.0
2010-10-14 12:10:00,27.44,27.45,27.44,27.45,10100.0,16.962,16.9681,16.962,16.9681,10100.0
2010-10-14 12:15:00,27.44,27.45,27.41,27.41,22200.0,16.962,16.9681,16.9434,16.9434,22200.0
2010-10-14 12:20:00,27.41,27.41,27.4,27.41,11900.0,16.9434,16.9434,16.9372,16.9434,11900.0
2010-10-14 12:25:00,27.4,27.4,27.37,27.4,21800.0,16.9372,16.9372,16.9187,16.9372,21800.0
2010-10-14 12:30:00,27.4,27.43,27.38,27.43,16600.0,16.9372,16.9558,16.9249,16.9558,16600.0
2010-10-14 12:35:00,27.43,27.45,27.42,27.45,14600.0,16.9558,16.9681,16.9496,16.9681,14600.0
2010-10-14 12:40:00,27.44,27.45,27.44,27.44,4200.0,16.962,16.9681,16.962,16.962,4200.0
2010-10-14 12:45:00,27.45,27.47,27.44,27.46,23800.0,16.9681,16.9805,16.962,16.9743,23800.0
2010-10-14 12:50:00,27.47,27.48,27.46,27.48,17400.0,16.9805,16.9867,16.9743,16.9867,17400.0
2010-10-14 12:55:00,27.47,27.5,27.47,27.48,14800.0,16.9805,16.9991,16.9805,16.9867,14800.0
2010-10-14 13:00:00,27.49,27.49,27.45,27.47,22000.0,16.9929,16.9929,16.9681,16.9805,22000.0
2010-10-14 13:05:00,27.48,27.48,27.41,27.43,35800.0,16.9867,16.9867,16.9434,16.9558,35800.0
2010-10-14 13:10:00,27.43,27.44,27.42,27.43,20000.0,16.9558,16.962,16.9496,16.9558,20000.0
2010-10-14 13:15:00,27.43,27.43,27.41,27.42,16100.0,16.9558,16.9558,16.9434,16.9496,16100.0
2010-10-14 13:20:00,27.41,27.41,27.39,27.4,10900.0,16.9434,16.9434,16.9311,16.9372,10900.0
2010-10-14 13:25:00,27.41,27.42,27.41,27.42,4000.0,16.9434,16.9496,16.9434,16.9496,4000.0
2010-10-14 13:30:00,27.42,27.44,27.41,27.44,17000.0,16.9496,16.962,16.9434,16.962,17000.0
2010-10-14 13:35:00,27.45,27.48,27.44,27.48,10700.0,16.9681,16.9867,16.962,16.9867,10700.0
2010-10-14 13:40:00,27.48,27.49,27.47,27.48,7900.0,16.9867,16.9929,16.9805,16.9867,7900.0
2010-10-14 13:45:00,27.48,27.51,27.47,27.5,33400.0,16.9867,17.0052,16.9805,16.9991,33400.0
2010-10-14 13:50:00,27.51,27.54,27.5,27.54,19500.0,17.0052,17.0238,16.9991,17.0238,19500.0
2010-10-14 13:55:00,27.54,27.55,27.53,27.55,11200.0,17.0238,17.03,17.0176,17.03,11200.0
2010-10-14 14:00:00,27.55,27.55,27.52,27.52,15100.0,17.03,17.03,17.0114,17.0114,15100.0
2010-10-14 14:05:00,27.52,27.53,27.51,27.51,15900.0,17.0114,17.0176,17.0052,17.0052,15900.0
2010-10-14 14:10:00,27.51,27.52,27.49,27.5,18700.0,17.0052,17.0114,16.9929,16.9991,18700.0
2010-10-14 14:15:00,27.49,27.5,27.47,27.48,29400.0,16.9929,16.9991,16.9805,16.9867,29400.0
2010-10-14 14:20:00,27.47,27.48,27.45,27.46,42900.0,16.9805,16.9867,16.9681,16.9743,42900.0
2010-10-14 14:25:00,27.46,27.47,27.44,27.46,28700.0,16.9743,16.9805,16.962,16.9743,28700.0
2010-10-14 14:30:00,27.47,27.47,27.45,27.46,16100.0,16.9805,16.9805,16.9681,16.9743,16100.0
2010-10-14 14:35:00,27.46,27.5,27.45,27.48,28800.0,16.9743,16.9991,16.9681,16.9867,28800.0
2010-10-14 14:40:00,27.47,27.49,27.47,27.49,17700.0,16.9805,16.9929,16.9805,16.9929,17700.0
2010-10-14 14:45:00,27.49,27.49,27.46,27.48,21300.0,16.9929,16.9929,16.9743,16.9867,21300.0
2010-10-14 14:50:00,27.49,27.5,27.48,27.5,11900.0,16.9929,16.9991,16.9867,16.9991,11900.0
2010-10-14 14:55:00,27.5,27.5,27.44,27.45,22100.0,16.9991,16.9991,16.962,16.9681,22100.0
2010-10-14 15:00:00,27.44,27.44,27.42,27.43,15200.0,16.962,16.962,16.9496,16.9558,15200.0
2010-10-14 15:05:00,27.42,27.45,27.42,27.45,17000.0,16.9496,16.9681,16.9496,16.9681,17000.0
2010-10-14 15:10:00,27.45,27.45,27.44,27.45,29700.0,16.9681,16.9681,16.962,16.9681,29700.0
2010-10-14 15:15:00,27.45,27.48,27.44,27.47,25500.0,16.9681,16.9867,16.962,16.9805,25500.0
2010-10-14 15:20:00,27.47,27.51,27.47,27.51,26100.0,16.9805,17.0052,16.9805,17.0052,26100.0
2010-10-14 15:25:00,27.5,27.52,27.5,27.52,30200.0,16.9991,17.0114,16.9991,17.0114,30200.0
2010-10-14 15:30:00,27.52,27.52,27.5,27.5,52000.0,17.0114,17.0114,16.9991,16.9991,52000.0
2010-10-14 15:35:00,27.5,27.55,27.5,27.52,62600.0,16.9991,17.03,16.9991,17.0114,62600.0
2010-10-14 15:40:00,27.52,27.53,27.52,27.52,35300.0,17.0114,17.0176,17.0114,17.0114,35300.0
2010-10-14 15:45:00,27.52,27.53,27.51,27.52,48800.0,17.0114,17.0176,17.0052,17.0114,48800.0
2010-10-14 15:50:00,27.52,27.57,27.52,27.57,91400.0,17.0114,17.0423,17.0114,17.0423,91400.0
2010-10-14 15:55:00,27.56,27.6,27.56,27.6,198400.0,17.0361,17.0609,17.0361,17.0609,198400.0
2010-10-15 09:30:00,27.75,27.88,27.66,27.83,366000.0,17.1536,17.234,17.098,17.203,366000.0
2010-10-15 09:35:00,27.83,27.89,27.82,27.88,55800.0,17.203,17.2401,17.1969,17.234,55800.0
2010-10-15 09:40:00,27.87,27.88,27.72,27.72,56700.0,17.2278,17.234,17.135,17.135,56700.0
2010-10-15 09:45:00,27.71,27.75,27.63,27.65,59200.0,17.1289,17.1536,17.0794,17.0918,59200.0
2010-10-15 09:50:00,27.66,27.7,27.65,27.67,42600.0,17.098,17.1227,17.0918,17.1041,42600.0
2010-10-15 09:55:00,27.67,27.7,27.62,27.64,38000.0,17.1041,17.1227,17.0732,17.0856,38000.0
2010-10-15 10:00:00,27.65,27.69,27.62,27.62,42300.0,17.0918,17.1165,17.0732,17.0732,42300.0
2010-10-15 10:05:00,27.61,27.62,27.59,27.62,27300.0,17.0671,17.0732,17.0547,17.0732,27300.0
2010-10-15 10:10:00,27.62,27.63,27.58,27.61,25700.0,17.0732,17.0794,17.0485,17.0671,25700.0
2010-10-15 10:15:00,27.6,27.63,27.54,27.57,34400.0,17.0609,17.0794,17.0238,17.0423,34400.0
2010-10-15 10:20:00,27.56,27.58,27.51,27.55,27400.0,17.0361,17.0485,17.0052,17.03,27400.0
2010-10-15 10:25:00,27.55,27.56,27.51,27.54,19700.0,17.03,17.0361,17.0052,17.0238,19700.0
2010-10-15 10:30:00,27.53,27.55,27.5,27.55,23700.0,17.0176,17.03,16.9991,17.03,23700.0
2010-10-15 10:35:00,27.56,27.59,27.55,27.58,21600.0,17.0361,17.0547,17.03,17.0485,21600.0
2010-10-15 10:40:00,27.58,27.58,27.54,27.55,14300.0,17.0485,17.0485,17.0238,17.03,14300.0
2010-10-15 10:45:00,27.54,27.55,27.51,27.52,20500.0,17.0238,17.03,17.0052,17.0114,20500.0
2010-10-15 10:50:00,27.52,27.57,27.51,27.57,15600.0,17.0114,17.0423,17.0052,17.0423,15600.0
2010-10-15 10:55:00,27.57,27.59,27.56,27.56,28500.0,17.0423,17.0547,17.0361,17.0361,28500.0
2010-10-15 11:00:00,27.56,27.58,27.55,27.55,13800.0,17.0361,17.0485,17.03,17.03,13800.0
2010-10-15 11:05:00,27.56,27.61,27.56,27.6,41500.0,17.0361,17.0671,17.0361,17.0609,41500.0
2010-10-15 11:10:00,27.6,27.61,27.57,27.58,44000.0,17.0609,17.0671,17.0423,17.0485,44000.0
2010-10-15 11:15:00,27.58,27.63,27.58,27.59,117200.0,17.0485,17.0794,17.0485,17.0547,117200.0
2010-10-15 11:20:00,27.59,27.61,27.59,27.61,38000.0,17.0547,17.0671,17.0547,17.0671,38000.0
2010-10-15 11:25:00,27.61,27.65,27.6,27.64,18000.0,17.0671,17.0918,17.0609,17.0856,18000.0
2010-10-15 11:30:00,27.64,27.66,27.63,27.64,49300.0,17.0856,17.098,17.0794,17.0856,49300.0
2010-10-15 11:35:00,27.65,27.66,27.63,27.65,31800.0,17.0918,17.098,17.0794,17.0918,31800.0
2010-10-15 11:40:00,27.65,27.65,27.63,27.63,16100.0,17.0918,17.0918,17.0794,17.0794,16100.0
2010-10-15 11:45:00,27.64,27.65,27.61,27.62,26500.0,17.0856,17.0918,17.0671,17.0732,26500.0
2010-10-15 11:50:00,27.62,27.63,27.61,27.62,17300.0,17.0732,17.0794,17.0671,17.0732,17300.0
2010-10-15 11:55:00,27.62,27.62,27.56,27.58,20400.0,17.0732,17.0732,17.0361,17.0485,20400.0
2010-10-15 12:00:00,27.58,27.59,27.56,27.57,25400.0,17.0485,17.0547,17.0361,17.0423,25400.0
2010-10-15 12:05:00,27.56,27.56,27.52,27.56,29200.0,17.0361,17.0361,17.0114,17.0361,29200.0
2010-10-15 12:10:00,27.55,27.56,27.53,27.56,28900.0,17.03,17.0361,17.0176,17.0361,28900.0
2010-10-15 12:15:00,27.55,27.58,27.54,27.58,6700.0,17.03,17.0485,17.0238,17.0485,6700.0
2010-10-15 12:20:00,27.58,27.59,27.57,27.57,10200.0,17.0485,17.0547,17.0423,17.0423,10200.0
2010-10-15 12:25:00,27.57,27.58,27.56,27.58,12000.0,17.0423,17.0485,17.0361,17.0485,12000.0
2010-10-15 12:30:00,27.58,27.59,27.57,27.57,50400.0,17.0485,17.0547,17.0423,17.0423,50400.0
2010-10-15 12:35:00,27.57,27.58,27.53,27.53,38900.0,17.0423,17.0485,17.0176,17.0176,38900.0
2010-10-15 12:40:00,27.54,27.56,27.53,27.54,15200.0,17.0238,17.0361,17.0176,17.0238,15200.0
2010-10-15 12:45:00,27.53,27.56,27.53,27.56,10000.0,17.0176,17.0361,17.0176,17.0361,10000.0
2010-10-15 12:50:00,27.56,27.57,27.5,27.52,42600.0,17.0361,17.0423,16.9991,17.0114,42600.0
2010-10-15 12:55:00,27.52,27.54,27.51,27.54,12600.0,17.0114,17.0238,17.0052,17.0238,12600.0
2010-10-15 13:00:00,27.54,27.57,27.54,27.55,19800.0,17.0238,17.0423,17.0238,17.03,19800.0
2010-10-15 13:05:00,27.55,27.58,27.55,27.58,8100.0,17.03,17.0485,17.03,17.0485,8100.0
2010-10-15 13:10:00,27.58,27.58,27.56,27.58,15600.0,17.0485,17.0485,17.0361,17.0485,15600.0
2010-10-15 13:15:00,27.58,27.58,27.57,27.57,6900.0,17.0485,17.0485,17.0423,17.0423,6900.0
2010-10-15 13:20:00,27.57,27.6,27.57,27.58,17900.0,17.0423,17.0609,17.0423,17.0485,17900.0
2010-10-15 13:25:00,27.59,27.61,27.59,27.6,12800.0,17.0547,17.0671,17.0547,17.0609,12800.0
2010-10-15 13:30:00,27.6,27.62,27.6,27.61,22400.0,17.0609,17.0732,17.0609,17.0671,22400.0
2010-10-15 13:35:00,27.61,27.62,27.6,27.6,11700.0,17.0671,17.0732,17.0609,17.0609,11700.0
2010-10-15 13:40:00,27.6,27.6,27.56,27.56,13200.0,17.0609,17.0609,17.0361,17.0361,13200.0
2010-10-15 13:45:00,27.56,27.58,27.55,27.58,21200.0,17.0361,17.0485,17.03,17.0485,21200.0
2010-10-15 13:50:00,27.58,27.61,27.57,27.57,35900.0,17.0485,17.0671,17.0423,17.0423,35900.0
2010-10-15 13:55:00,27.58,27.58,27.54,27.57,13000.0,17.0485,17.0485,17.0238,17.0423,13000.0
2010-10-15 14:00:00,27.56,27.56,27.53,27.56,17400.0,17.0361,17.0361,17.0176,17.0361,17400.0
2010-10-15 14:05:00,27.55,27.6,27.55,27.58,20800.0,17.03,17.0609,17.03,17.0485,20800.0
2010-10-15 14:10:00,27.59,27.62,27.59,27.61,24000.0,17.0547,17.0732,17.0547,17.0671,24000.0
2010-10-15 14:15:00,27.62,27.62,27.6,27.61,37100.0,17.0732,17.0732,17.0609,17.0671,37100.0
2010-10-15 14:20:00,27.62,27.62,27.57,27.58,19000.0,17.0732,17.0732,17.0423,17.0485,19000.0
2010-10-15 14:25:00,27.59,27.63,27.58,27.63,15800.0,17.0547,17.0794,17.0485,17.0794,15800.0
2010-10-15 14:30:00,27.62,27.63,27.62,27.63,18900.0,17.0732,17.0794,17.0732,17.0794,18900.0
2010-10-15 14:35:00,27.63,27.64,27.62,27.63,17800.0,17.0794,17.0856,17.0732,17.0794,17800.0
2010-10-15 14:40:00,27.63,27.63,27.59,27.61,35600.0,17.0794,17.0794,17.0547,17.0671,35600.0
2010-10-15 14:45:00,27.61,27.62,27.6,27.6,30600.0,17.0671,17.0732,17.0609,17.0609,30600.0
2010-10-15 14:50:00,27.61,27.62,27.59,27.6,37500.0,17.0671,17.0732,17.0547,17.0609,37500.0
2010-10-15 14:55:00,27.6,27.63,27.58,27.62,24600.0,17.0609,17.0794,17.0485,17.0732,24600.0
2010-10-15 15:00:00,27.63,27.63,27.6,27.6,50400.0,17.0794,17.0794,17.0609,17.0609,50400.0
2010-10-15 15:05:00,27.6,27.62,27.59,27.61,42500.0,17.0609,17.0732,17.0547,17.0671,42500.0
2010-10-15 15:10:00,27.62,27.63,27.59,27.63,31400.0,17.0732,17.0794,17.0547,17.0794,31400.0
2010-10-15 15:15:00,27.63,27.64,27.6,27.62,92900.0,17.0794,17.0856,17.0609,17.0732,92900.0
2010-10-15 15:20:00,27.62,27.63,27.61,27.61,43800.0,17.0732,17.0794,17.0671,17.0671,43800.0
2010-10-15 15:25:00,27.62,27.62,27.59,27.59,28300.0,17.0732,17.0732,17.0547,17.0547,28300.0
2010-10-15 15:30:00,27.59,27.6,27.58,27.58,74800.0,17.0547,17.0609,17.0485,17.0485,74800.0
2010-10-15 15:35:00,27.59,27.63,27.59,27.63,78500.0,17.0547,17.0794,17.0547,17.0794,78500.0
2010-10-15 15:40:00,27.63,27.63,27.59,27.59,36400.0,17.0794,17.0794,17.0547,17.0547,36400.0
2010-10-15 15:45:00,27.6,27.61,27.59,27.61,64000.0,17.0609,17.0671,17.0547,17.0671,64000.0
2010-10-15 15:50:00,27.6,27.63,27.6,27.61,84500.0,17.0609,17.0794,17.0609,17.0671,84500.0
2010-10-15 15:55:00,27.61,27.62,27.59,27.62,128700.0,17.0671,17.0732,17.0547,17.0732,128700.0
2010-10-18 09:30:00,27.88,27.89,27.55,27.6,40500.0,17.234,17.2401,17.03,17.0609,40500.0
2010-10-18 09:35:00,27.61,27.67,27.57,27.62,56100.0,17.0671,17.1041,17.0423,17.0732,56100.0
2010-10-18 09:40:00,27.61,27.65,27.6,27.62,30900.0,17.0671,17.0918,17.0609,17.0732,30900.0
2010-10-18 09:45:00,27.61,27.62,27.54,27.55,32900.0,17.0671,17.0732,17.0238,17.03,32900.0
2010-10-18 09:50:00,27.55,27.55,27.51,27.51,39500.0,17.03,17.03,17.0052,17.0052,39500.0
2010-10-18 09:55:00,27.51,27.57,27.5,27.55,38500.0,17.0052,17.0423,16.9991,17.03,38500.0
2010-10-18 10:00:00,27.56,27.6,27.54,27.57,33600.0,17.0361,17.0609,17.0238,17.0423,33600.0
2010-10-18 10:05:00,27.57,27.61,27.57,27.58,29500.0,17.0423,17.0671,17.0423,17.0485,29500.0
2010-10-18 10:10:00,27.58,27.6,27.57,27.6,24200.0,17.0485,17.0609,17.0423,17.0609,24200.0
2010-10-18 10:15:00,27.6,27.61,27.59,27.6,41700.0,17.0609,17.0671,17.0547,17.0609,41700.0
2010-10-18 10:20:00,27.6,27.64,27.6,27.64,37300.0,17.0609,17.0856,17.0609,17.0856,37300.0
2010-10-18 10:25:00,27.64,27.64,27.59,27.6,18900.0,17.0856,17.0856,17.0547,17.0609,18900.0
2010-10-18 10:30:00,27.6,27.61,27.53,27.54,33500.0,17.0609,17.0671,17.0176,17.0238,33500.0
2010-10-18 10:35:00,27.54,27.58,27.53,27.58,25200.0,17.0238,17.0485,17.0176,17.0485,25200.0
2010-10-18 10:40:00,27.58,27.58,27.56,27.56,24500.0,17.0485,17.0485,17.0361,17.0361,24500.0
2010-10-18 10:45:00,27.56,27.58,27.56,27.57,26700.0,17.0361,17.0485,17.0361,17.0423,26700.0
2010-10-18 10:50:00,27.57,27.58,27.57,27.58,32000.0,17.0423,17.0485,17.0423,17.0485,32000.0
2010-10-18 10:55:00,27.57,27.58,27.56,27.56,11600.0,17.0423,17.0485,17.0361,17.0361,11600.0
2010-10-18 11:00:00,27.57,27.57,27.53,27.54,11600.0,17.0423,17.0423,17.0176,17.0238,11600.0
2010-10-18 11:05:00,27.54,27.54,27.5,27.5,34600.0,17.0238,17.0238,16.9991,16.9991,34600.0
2010-10-18 11:10:00,27.5,27.51,27.5,27.51,17900.0,16.9991,17.0052,16.9991,17.0052,17900.0
2010-10-18 11:15:00,27.51,27.51,27.5,27.5,14100.0,17.0052,17.0052,16.9991,16.9991,14100.0
2010-10-18 11:20:00,27.51,27.51,27.5,27.5,17000.0,17.0052,17.0052,16.9991,16.9991,17000.0
2010-10-18 11:25:00,27.5,27.51,27.5,27.5,11200.0,16.9991,17.0052,16.9991,16.9991,11200.0
2010-10-18 11:30:00,27.5,27.51,27.47,27.48,58600.0,16.9991,17.0052,16.9805,16.9867,58600.0
2010-10-18 11:35:00,27.47,27.48,27.43,27.45,33000.0,16.9805,16.9867,16.9558,16.9681,33000.0
2010-10-18 11:40:00,27.44,27.45,27.41,27.41,17600.0,16.962,16.9681,16.9434,16.9434,17600.0
2010-10-18 11:45:00,27.42,27.44,27.41,27.44,11800.0,16.9496,16.962,16.9434,16.962,11800.0
2010-10-18 11:50:00,27.43,27.47,27.43,27.45,25500.0,16.9558,16.9805,16.9558,16.9681,25500.0
2010-10-18 11:55:00,27.45,27.5,27.45,27.5,8200.0,16.9681,16.9991,16.9681,16.9991,8200.0
2010-10-18 12:00:00,27.5,27.52,27.5,27.51,21500.0,16.9991,17.0114,16.9991,17.0052,21500.0
2010-10-18 12:05:00,27.51,27.56,27.51,27.55,19600.0,17.0052,17.0361,17.0052,17.03,19600.0
2010-10-18 12:10:00,27.55,27.56,27.54,27.56,9700.0,17.03,17.0361,17.0238,17.0361,9700.0
2010-10-18 12:15:00,27.56,27.58,27.55,27.58,21600.0,17.0361,17.0485,17.03,17.0485,21600.0
2010-10-18 12:20:00,27.58,27.58,27.57,27.58,5900.0,17.0485,17.0485,17.0423,17.0485,5900.0
2010-10-18 12:25:00,27.58,27.58,27.56,27.57,18800.0,17.0485,17.0485,17.0361,17.0423,18800.0
2010-10-18 12:30:00,27.57,27.59,27.56,27.58,112900.0,17.0423,17.0547,17.0361,17.0485,112900.0
2010-10-18 12:35:00,27.58,27.59,27.57,27.59,20000.0,17.0485,17.0547,17.0423,17.0547,20000.0
2010-10-18 12:40:00,27.58,27.59,27.57,27.58,19400.0,17.0485,17.0547,17.0423,17.0485,19400.0
2010-10-18 12:45:00,27.58,27.59,27.58,27.58,4400.0,17.0485,17.0547,17.0485,17.0485,4400.0
2010-10-18 12:50:00,27.58,27.6,27.55,27.57,39400.0,17.0485,17.0609,17.03,17.0423,39400.0
2010-10-18 12:55:00,27.57,27.57,27.55,27.57,37200.0,17.0423,17.0423,17.03,17.0423,37200.0
2010-10-18 13:00:00,27.57,27.59,27.56,27.58,23400.0,17.0423,17.0547,17.0361,17.0485,23400.0
2010-10-18 13:05:00,27.59,27.6,27.58,27.58,33600.0,17.0547,17.0609,17.0485,17.0485,33600.0
2010-10-18 13:10:00,27.58,27.59,27.55,27.56,78800.0,17.0485,17.0547,17.03,17.0361,78800.0
2010-10-18 13:15:00,27.56,27.57,27.53,27.57,83000.0,17.0361,17.0423,17.0176,17.0423,83000.0
2010-10-18 13:20:00,27.57,27.63,27.57,27.63,54100.0,17.0423,17.0794,17.0423,17.0794,54100.0
2010-10-18 13:25:00,27.63,27.63,27.6,27.6,19700.0,17.0794,17.0794,17.0609,17.0609,19700.0
2010-10-18 13:30:00,27.6,27.61,27.59,27.6,13600.0,17.0609,17.0671,17.0547,17.0609,13600.0
2010-10-18 13:35:00,27.59,27.6,27.57,27.58,55300.0,17.0547,17.0609,17.0423,17.0485,55300.0
2010-10-18 13:40:00,27.57,27.58,27.56,27.58,22200.0,17.0423,17.0485,17.0361,17.0485,22200.0
2010-10-18 13:45:00,27.58,27.58,27.56,27.57,45100.0,17.0485,17.0485,17.0361,17.0423,45100.0
2010-10-18 13:50:00,27.58,27.58,27.57,27.58,23600.0,17.0485,17.0485,17.0423,17.0485,23600.0
2010-10-18 13:55:00,27.58,27.59,27.57,27.59,27300.0,17.0485,17.0547,17.0423,17.0547,27300.0
2010-10-18 14:00:00,27.59,27.63,27.59,27.6,50400.0,17.0547,17.0794,17.0547,17.0609,50400.0
2010-10-18 14:05:00,27.6,27.6,27.58,27.6,17400.0,17.0609,17.0609,17.0485,17.0609,17400.0
2010-10-18 14:10:00,27.59,27.61,27.59,27.59,80300.0,17.0547,17.0671,17.0547,17.0547,80300.0
2010-10-18 14:15:00,27.59,27.6,27.58,27.6,28400.0,17.0547,17.0609,17.0485,17.0609,28400.0
2010-10-18 14:20:00,27.61,27.65,27.61,27.64,85200.0,17.0671,17.0918,17.0671,17.0856,85200.0
2010-10-18 14:25:00,27.64,27.64,27.62,27.63,30700.0,17.0856,17.0856,17.0732,17.0794,30700.0
2010-10-18 14:30:00,27.63,27.64,27.62,27.63,24200.0,17.0794,17.0856,17.0732,17.0794,24200.0
2010-10-18 14:35:00,27.63,27.63,27.61,27.61,18600.0,17.0794,17.0794,17.0671,17.0671,18600.0
2010-10-18 14:40:00,27.6,27.6,27.58,27.59,31600.0,17.0609,17.0609,17.0485,17.0547,31600.0
2010-10-18 14:45:00,27.59,27.59,27.57,27.58,17100.0,17.0547,17.0547,17.0423,17.0485,17100.0
2010-10-18 14:50:00,27.58,27.58,27.56,27.57,11700.0,17.0485,17.0485,17.0361,17.0423,11700.0
2010-10-18 14:55:00,27.57,27.58,27.56,27.58,9800.0,17.0423,17.0485,17.0361,17.0485,9800.0
2010-10-18 15:00:00,27.58,27.62,27.58,27.62,15600.0,17.0485,17.0732,17.0485,17.0732,15600.0
2010-10-18 15:05:00,27.62,27.67,27.62,27.67,18200.0,17.0732,17.1041,17.0732,17.1041,18200.0
2010-10-18 15:10:00,27.67,27.67,27.62,27.63,29400.0,17.1041,17.1041,17.0732,17.0794,29400.0
2010-10-18 15:15:00,27.63,27.63,27.6,27.61,26900.0,17.0794,17.0794,17.0609,17.0671,26900.0
2010-10-18 15:20:00,27.6,27.61,27.59,27.6,55800.0,17.0609,17.0671,17.0547,17.0609,55800.0
2010-10-18 15:25:00,27.59,27.6,27.59,27.6,19700.0,17.0547,17.0609,17.0547,17.0609,19700.0
2010-10-18 15:30:00,27.6,27.62,27.59,27.61,25700.0,17.0609,17.0732,17.0547,17.0671,25700.0
2010-10-18 15:35:00,27.61,27.64,27.61,27.64,17200.0,17.0671,17.0856,17.0671,17.0856,17200.0
2010-10-18 15:40:00,27.64,27.66,27.64,27.65,23800.0,17.0856,17.098,17.0856,17.0918,23800.0
2010-10-18 15:45:00,27.65,27.66,27.62,27.65,31800.0,17.0918,17.098,17.0732,17.0918,31800.0
2010-10-18 15:50:00,27.65,27.66,27.64,27.64,42500.0,17.0918,17.098,17.0856,17.0856,42500.0
2010-10-18 15:55:00,27.64,27.64,27.61,27.62,128600.0,17.0856,17.0856,17.0671,17.0732,128600.0
2010-10-19 09:30:00,27.51,27.67,27.51,27.63,71800.0,17.0052,17.1041,17.0052,17.0794,71800.0
2010-10-19 09:35:00,27.63,27.65,27.62,27.64,40700.0,17.0794,17.0918,17.0732,17.0856,40700.0
2010-10-19 09:40:00,27.64,27.65,27.53,27.53,42600.0,17.0856,17.0918,17.0176,17.0176,42600.0
2010-10-19 09:45:00,27.53,27.55,27.46,27.47,39500.0,17.0176,17.03,16.9743,16.9805,39500.0
2010-10-19 09:50:00,27.46,27.48,27.33,27.34,81400.0,16.9743,16.9867,16.894,16.9002,81400.0
2010-10-19 09:55:00,27.34,27.41,27.33,27.4,51300.0,16.9002,16.9434,16.894,16.9372,51300.0
2010-10-19 10:00:00,27.4,27.46,27.36,27.43,66900.0,16.9372,16.9743,16.9125,16.9558,66900.0
2010-10-19 10:05:00,27.44,27.44,27.36,27.4,112300.0,16.962,16.962,16.9125,16.9372,112300.0
2010-10-19 10:10:00,27.4,27.41,27.34,27.36,77300.0,16.9372,16.9434,16.9002,16.9125,77300.0
2010-10-19 10:15:00,27.35,27.44,27.35,27.43,37600.0,16.9063,16.962,16.9063,16.9558,37600.0
2010-10-19 10:20:00,27.43,27.45,27.38,27.39,47500.0,16.9558,16.9681,16.9249,16.9311,47500.0
2010-10-19 10:25:00,27.39,27.4,27.39,27.4,6900.0,16.9311,16.9372,16.9311,16.9372,6900.0
2010-10-19 10:30:00,27.39,27.47,27.39,27.47,45900.0,16.9311,16.9805,16.9311,16.9805,45900.0
2010-10-19 10:35:00,27.47,27.47,27.41,27.42,49600.0,16.9805,16.9805,16.9434,16.9496,49600.0
2010-10-19 10:40:00,27.42,27.43,27.38,27.42,32000.0,16.9496,16.9558,16.9249,16.9496,32000.0
2010-10-19 10:45:00,27.42,27.44,27.42,27.44,19700.0,16.9496,16.962,16.9496,16.962,19700.0
2010-10-19 10:50:00,27.44,27.48,27.44,27.46,71800.0,16.962,16.9867,16.962,16.9743,71800.0
2010-10-19 10:55:00,27.46,27.51,27.44,27.46,31100.0,16.9743,17.0052,16.962,16.9743,31100.0
2010-10-19 11:00:00,27.46,27.48,27.44,27.44,40500.0,16.9743,16.9867,16.962,16.962,40500.0
2010-10-19 11:05:00,27.44,27.44,27.41,27.41,90300.0,16.962,16.962,16.9434,16.9434,90300.0
2010-10-19 11:10:00,27.41,27.42,27.38,27.42,31900.0,16.9434,16.9496,16.9249,16.9496,31900.0
2010-10-19 11:15:00,27.42,27.45,27.41,27.42,38000.0,16.9496,16.9681,16.9434,16.9496,38000.0
2010-10-19 11:20:00,27.42,27.42,27.41,27.42,17500.0,16.9496,16.9496,16.9434,16.9496,17500.0
2010-10-19 11:25:00,27.42,27.43,27.4,27.4,36600.0,16.9496,16.9558,16.9372,16.9372,36600.0
2010-10-19 11:30:00,27.41,27.43,27.41,27.42,27200.0,16.9434,16.9558,16.9434,16.9496,27200.0
2010-10-19 11:35:00,27.43,27.43,27.42,27.42,23400.0,16.9558,16.9558,16.9496,16.9496,23400.0
2010-10-19 11:40:00,27.43,27.43,27.39,27.4,76900.0,16.9558,16.9558,16.9311,16.9372,76900.0
2010-10-19 11:45:00,27.4,27.47,27.39,27.47,91200.0,16.9372,16.9805,16.9311,16.9805,91200.0
2010-10-19 11:50:00,27.47,27.48,27.46,27.46,42400.0,16.9805,16.9867,16.9743,16.9743,42400.0
2010-10-19 11:55:00,27.47,27.51,27.46,27.51,17300.0,16.9805,17.0052,16.9743,17.0052,17300.0
2010-10-19 12:00:00,27.51,27.51,27.49,27.49,21500.0,17.0052,17.0052,16.9929,16.9929,21500.0
2010-10-19 12:05:00,27.49,27.5,27.44,27.45,61700.0,16.9929,16.9991,16.962,16.9681,61700.0
2010-10-19 12:10:00,27.45,27.46,27.42,27.46,38000.0,16.9681,16.9743,16.9496,16.9743,38000.0
2010-10-19 12:15:00,27.46,27.49,27.46,27.49,16200.0,16.9743,16.9929,16.9743,16.9929,16200.0
2010-10-19 12:20:00,27.49,27.49,27.45,27.46,32200.0,16.9929,16.9929,16.9681,16.9743,32200.0
2010-10-19 12:25:00,27.46,27.47,27.45,27.47,7300.0,16.9743,16.9805,16.9681,16.9805,7300.0
2010-10-19 12:30:00,27.47,27.48,27.46,27.48,11800.0,16.9805,16.9867,16.9743,16.9867,11800.0
2010-10-19 12:35:00,27.48,27.48,27.45,27.47,12600.0,16.9867,16.9867,16.9681,16.9805,12600.0
2010-10-19 12:40:00,27.46,27.49,27.46,27.49,11400.0,16.9743,16.9929,16.9743,16.9929,11400.0
2010-10-19 12:45:00,27.49,27.49,27.48,27.48,5200.0,16.9929,16.9929,16.9867,16.9867,5200.0
2010-10-19 12:50:00,27.49,27.49,27.45,27.47,33200.0,16.9929,16.9929,16.9681,16.9805,33200.0
2010-10-19 12:55:00,27.47,27.51,27.47,27.51,27000.0,16.9805,17.0052,16.9805,17.0052,27000.0
2010-10-19 13:00:00,27.51,27.51,27.47,27.51,23400.0,17.0052,17.0052,16.9805,17.0052,23400.0
2010-10-19 13:05:00,27.51,27.51,27.46,27.47,12000.0,17.0052,17.0052,16.9743,16.9805,12000.0
2010-10-19 13:10:00,27.47,27.48,27.45,27.45,22500.0,16.9805,16.9867,16.9681,16.9681,22500.0
2010-10-19 13:15:00,27.45,27.45,27.41,27.43,51700.0,16.9681,16.9681,16.9434,16.9558,51700.0
2010-10-19 13:20:00,27.44,27.46,27.43,27.43,25900.0,16.962,16.9743,16.9558,16.9558,25900.0
2010-10-19 13:25:00,27.43,27.43,27.42,27.43,45200.0,16.9558,16.9558,16.9496,16.9558,45200.0
2010-10-19 13:30:00,27.42,27.44,27.42,27.43,6600.0,16.9496,16.962,16.9496,16.9558,6600.0
2010-10-19 13:35:00,27.42,27.43,27.41,27.42,22800.0,16.9496,16.9558,16.9434,16.9496,22800.0
2010-10-19 13:40:00,27.41,27.43,27.4,27.42,18300.0,16.9434,16.9558,16.9372,16.9496,18300.0
2010-10-19 13:45:00,27.41,27.44,27.4,27.44,16800.0,16.9434,16.962,16.9372,16.962,16800.0
2010-10-19 13:50:00,27.44,27.44,27.4,27.4,24500.0,16.962,16.962,16.9372,16.9372,24500.0
2010-10-19 13:55:00,27.4,27.4,27.37,27.39,25600.0,16.9372,16.9372,16.9187,16.9311,25600.0
2010-10-19 14:00:00,27.39,27.39,27.25,27.26,81900.0,16.9311,16.9311,16.8445,16.8507,81900.0
2010-10-19 14:05:00,27.26,27.28,27.25,27.27,58500.0,16.8507,16.8631,16.8445,16.8569,58500.0
2010-10-19 14:10:00,27.27,27.3,27.25,27.29,58000.0,16.8569,16.8754,16.8445,16.8692,58000.0
2010-10-19 14:15:00,27.29,27.31,27.27,27.27,75300.0,16.8692,16.8816,16.8569,16.8569,75300.0
2010-10-19 14:20:00,27.28,27.31,27.27,27.28,43700.0,16.8631,16.8816,16.8569,16.8631,43700.0
2010-10-19 14:25:00,27.27,27.3,27.25,27.28,71700.0,16.8569,16.8754,16.8445,16.8631,71700.0
2010-10-19 14:30:00,27.27,27.32,27.27,27.31,89200.0,16.8569,16.8878,16.8569,16.8816,89200.0
2010-10-19 14:35:00,27.3,27.31,27.28,27.28,48000.0,16.8754,16.8816,16.8631,16.8631,48000.0
2010-10-19 14:40:00,27.29,27.32,27.28,27.31,41500.0,16.8692,16.8878,16.8631,16.8816,41500.0
2010-10-19 14:45:00,27.31,27.34,27.3,27.33,50800.0,16.8816,16.9002,16.8754,16.894,50800.0
2010-10-19 14:50:00,27.34,27.35,27.32,27.33,39600.0,16.9002,16.9063,16.8878,16.894,39600.0
2010-10-19 14:55:00,27.34,27.34,27.31,27.33,39800.0,16.9002,16.9002,16.8816,16.894,39800.0
2010-10-19 15:00:00,27.32,27.35,27.29,27.33,65500.0,16.8878,16.9063,16.8692,16.894,65500.0
2010-10-19 15:05:00,27.33,27.34,27.28,27.29,49500.0,16.894,16.9002,16.8631,16.8692,49500.0
2010-10-19 15:10:00,27.29,27.31,27.25,27.27,71000.0,16.8692,16.8816,16.8445,16.8569,71000.0
2010-10-19 15:15:00,27.26,27.3,27.26,27.3,70600.0,16.8507,16.8754,16.8507,16.8754,70600.0
2010-10-19 15:20:00,27.29,27.3,27.27,27.28,43700.0,16.8692,16.8754,16.8569,16.8631,43700.0
2010-10-19 15:25:00,27.28,27.3,27.24,27.25,62900.0,16.8631,16.8754,16.8383,16.8445,62900.0
2010-10-19 15:30:00,27.24,27.26,27.22,27.25,74400.0,16.8383,16.8507,16.826,16.8445,74400.0
2010-10-19 15:35:00,27.25,27.28,27.24,27.28,46300.0,16.8445,16.8631,16.8383,16.8631,46300.0
2010-10-19 15:40:00,27.28,27.29,27.26,27.29,53800.0,16.8631,16.8692,16.8507,16.8692,53800.0
2010-10-19 15:45:00,27.28,27.33,27.27,27.32,129900.0,16.8631,16.894,16.8569,16.8878,129900.0
2010-10-19 15:50:00,27.32,27.35,27.3,27.34,85800.0,16.8878,16.9063,16.8754,16.9002,85800.0
2010-10-19 15:55:00,27.34,27.39,27.34,27.39,192800.0,16.9002,16.9311,16.9002,16.9311,192800.0
2010-10-20 09:30:00,27.49,27.58,27.46,27.54,39800.0,16.9929,17.0485,16.9743,17.0238,39800.0
2010-10-20 09:35:00,27.54,27.56,27.52,27.53,17300.0,17.0238,17.0361,17.0114,17.0176,17300.0
2010-10-20 09:40:00,27.54,27.66,27.54,27.64,18700.0,17.0238,17.098,17.0238,17.0856,18700.0
2010-10-20 09:45:00,27.64,27.66,27.62,27.64,17800.0,17.0856,17.098,17.0732,17.0856,17800.0
2010-10-20 09:50:00,27.64,27.66,27.6,27.6,13400.0,17.0856,17.098,17.0609,17.0609,13400.0
2010-10-20 09:55:00,27.61,27.61,27.55,27.55,29000.0,17.0671,17.0671,17.03,17.03,29000.0
2010-10-20 10:00:00,27.55,27.57,27.53,27.56,28200.0,17.03,17.0423,17.0176,17.0361,28200.0
2010-10-20 10:05:00,27.57,27.62,27.57,27.57,31500.0,17.0423,17.0732,17.0423,17.0423,31500.0
2010-10-20 10:10:00,27.57,27.57,27.48,27.51,26100.0,17.0423,17.0423,16.9867,17.0052,26100.0
2010-10-20 10:15:00,27.5,27.51,27.48,27.48,36100.0,16.9991,17.0052,16.9867,16.9867,36100.0
2010-10-20 10:20:00,27.48,27.49,27.45,27.49,45000.0,16.9867,16.9929,16.9681,16.9929,45000.0
2010-10-20 10:25:00,27.49,27.53,27.49,27.51,15100.0,16.9929,17.0176,16.9929,17.0052,15100.0
2010-10-20 10:30:00,27.51,27.52,27.48,27.51,22900.0,17.0052,17.0114,16.9867,17.0052,22900.0
2010-10-20 10:35:00,27.52,27.54,27.49,27.51,44200.0,17.0114,17.0238,16.9929,17.0052,44200.0
2010-10-20 10:40:00,27.5,27.56,27.5,27.52,28000.0,16.9991,17.0361,16.9991,17.0114,28000.0
2010-10-20 10:45:00,27.53,27.59,27.53,27.58,21000.0,17.0176,17.0547,17.0176,17.0485,21000.0
2010-10-20 10:50:00,27.59,27.6,27.57,27.6,38200.0,17.0547,17.0609,17.0423,17.0609,38200.0
2010-10-20 10:55:00,27.59,27.64,27.59,27.64,21400.0,17.0547,17.0856,17.0547,17.0856,21400.0
2010-10-20 11:00:00,27.63,27.65,27.62,27.62,22500.0,17.0794,17.0918,17.0732,17.0732,22500.0
2010-10-20 11:05:00,27.63,27.68,27.63,27.68,80600.0,17.0794,17.1103,17.0794,17.1103,80600.0
2010-10-20 11:10:00,27.68,27.7,27.66,27.68,40800.0,17.1103,17.1227,17.098,17.1103,40800.0
2010-10-20 11:15:00,27.67,27.68,27.66,27.66,24900.0,17.1041,17.1103,17.098,17.098,24900.0
2010-10-20 11:20:00,27.66,27.72,27.65,27.71,50500.0,17.098,17.135,17.0918,17.1289,50500.0
2010-10-20 11:25:00,27.72,27.76,27.71,27.74,27200.0,17.135,17.1598,17.1289,17.1474,27200.0
2010-10-20 11:30:00,27.73,27.77,27.72,27.72,20700.0,17.1412,17.166,17.135,17.135,20700.0
2010-10-20 11:35:00,27.72,27.77,27.71,27.73,31400.0,17.135,17.166,17.1289,17.1412,31400.0
2010-10-20 11:40:00,27.74,27.74,27.7,27.7,25000.0,17.1474,17.1474,17.1227,17.1227,25000.0
2010-10-20 11:45:00,27.7,27.72,27.69,27.7,28000.0,17.1227,17.135,17.1165,17.1227,28000.0
2010-10-20 11:50:00,27.71,27.72,27.71,27.72,9500.0,17.1289,17.135,17.1289,17.135,9500.0
2010-10-20 11:55:00,27.72,27.72,27.68,27.68,45600.0,17.135,17.135,17.1103,17.1103,45600.0
2010-10-20 12:00:00,27.68,27.73,27.67,27.72,28400.0,17.1103,17.1412,17.1041,17.135,28400.0
2010-10-20 12:05:00,27.73,27.75,27.72,27.74,11400.0,17.1412,17.1536,17.135,17.1474,11400.0
2010-10-20 12:10:00,27.75,27.77,27.72,27.73,25100.0,17.1536,17.166,17.135,17.1412,25100.0
2010-10-20 12:15:00,27.73,27.76,27.73,27.75,26900.0,17.1412,17.1598,17.1412,17.1536,26900.0
2010-10-20 12:20:00,27.75,27.77,27.74,27.76,16300.0,17.1536,17.166,17.1474,17.1598,16300.0
2010-10-20 12:25:00,27.76,27.79,27.76,27.79,29600.0,17.1598,17.1783,17.1598,17.1783,29600.0
2010-10-20 12:30:00,27.78,27.79,27.76,27.78,18800.0,17.1721,17.1783,17.1598,17.1721,18800.0
2010-10-20 12:35:00,27.78,27.79,27.75,27.76,11800.0,17.1721,17.1783,17.1536,17.1598,11800.0
2010-10-20 12:40:00,27.76,27.76,27.72,27.73,16200.0,17.1598,17.1598,17.135,17.1412,16200.0
2010-10-20 12:45:00,27.73,27.75,27.73,27.73,17500.0,17.1412,17.1536,17.1412,17.1412,17500.0
2010-10-20 12:50:00,27.73,27.75,27.73,27.74,12900.0,17.1412,17.1536,17.1412,17.1474,12900.0
2010-10-20 12:55:00,27.73,27.73,27.7,27.71,13400.0,17.1412,17.1412,17.1227,17.1289,13400.0
2010-10-20 13:00:00,27.71,27.75,27.7,27.72,13100.0,17.1289,17.1536,17.1227,17.135,13100.0
2010-10-20 13:05:00,27.72,27.76,27.72,27.75,16200.0,17.135,17.1598,17.135,17.1536,16200.0
2010-10-20 13:10:00,27.76,27.78,27.72,27.77,21400.0,17.1598,17.1721,17.135,17.166,21400.0
2010-10-20 13:15:00,27.78,27.78,27.76,27.76,19800.0,17.1721,17.1721,17.1598,17.1598,19800.0
2010-10-20 13:20:00,27.76,27.8,27.76,27.8,29900.0,17.1598,17.1845,17.1598,17.1845,29900.0
2010-10-20 13:25:00,27.79,27.81,27.78,27.8,32500.0,17.1783,17.1907,17.1721,17.1845,32500.0
2010-10-20 13:30:00,27.79,27.8,27.78,27.78,18000.0,17.1783,17.1845,17.1721,17.1721,18000.0
2010-10-20 13:35:00,27.79,27.79,27.76,27.77,15500.0,17.1783,17.1783,17.1598,17.166,15500.0
2010-10-20 13:40:00,27.77,27.78,27.77,27.77,8600.0,17.166,17.1721,17.166,17.166,8600.0
2010-10-20 13:45:00,27.76,27.77,27.75,27.77,13900.0,17.1598,17.166,17.1536,17.166,13900.0
2010-10-20 13:50:00,27.77,27.79,27.77,27.78,15900.0,17.166,17.1783,17.166,17.1721,15900.0
2010-10-20 13:55:00,27.77,27.78,27.76,27.76,27600.0,17.166,17.1721,17.1598,17.1598,27600.0
2010-10-20 14:00:00,27.77,27.79,27.72,27.74,44800.0,17.166,17.1783,17.135,17.1474,44800.0
2010-10-20 14:05:00,27.74,27.76,27.71,27.73,31000.0,17.1474,17.1598,17.1289,17.1412,31000.0
2010-10-20 14:10:00,27.73,27.76,27.71,27.74,28000.0,17.1412,17.1598,17.1289,17.1474,28000.0
2010-10-20 14:15:00,27.74,27.77,27.74,27.76,24800.0,17.1474,17.166,17.1474,17.1598,24800.0
2010-10-20 14:20:00,27.77,27.77,27.75,27.75,20900.0,17.166,17.166,17.1536,17.1536,20900.0
2010-10-20 14:25:00,27.74,27.77,27.74,27.75,107700.0,17.1474,17.166,17.1474,17.1536,107700.0
2010-10-20 14:30:00,27.76,27.8,27.76,27.79,35400.0,17.1598,17.1845,17.1598,17.1783,35400.0
2010-10-20 14:35:00,27.79,27.83,27.79,27.82,71800.0,17.1783,17.203,17.1783,17.1969,71800.0
2010-10-20 14:40:00,27.82,27.84,27.82,27.84,35900.0,17.1969,17.2092,17.1969,17.2092,35900.0
2010-10-20 14:45:00,27.84,27.85,27.81,27.82,58500.0,17.2092,17.2154,17.1907,17.1969,58500.0
2010-10-20 14:50:00,27.82,27.83,27.81,27.83,15700.0,17.1969,17.203,17.1907,17.203,15700.0
2010-10-20 14:55:00,27.82,27.83,27.8,27.83,19000.0,17.1969,17.203,17.1845,17.203,19000.0
2010-10-20 15:00:00,27.83,27.84,27.8,27.8,29400.0,17.203,17.2092,17.1845,17.1845,29400.0
2010-10-20 15:05:00,27.8,27.81,27.79,27.8,31700.0,17.1845,17.1907,17.1783,17.1845,31700.0
2010-10-20 15:10:00,27.8,27.82,27.79,27.82,19400.0,17.1845,17.1969,17.1783,17.1969,19400.0
2010-10-20 15:15:00,27.82,27.83,27.8,27.83,53800.0,17.1969,17.203,17.1845,17.203,53800.0
2010-10-20 15:20:00,27.83,27.85,27.82,27.83,61300.0,17.203,17.2154,17.1969,17.203,61300.0
2010-10-20 15:25:00,27.82,27.86,27.81,27.85,38900.0,17.1969,17.2216,17.1907,17.2154,38900.0
2010-10-20 15:30:00,27.85,27.86,27.81,27.82,54500.0,17.2154,17.2216,17.1907,17.1969,54500.0
2010-10-20 15:35:00,27.82,27.82,27.78,27.81,113900.0,17.1969,17.1969,17.1721,17.1907,113900.0
2010-10-20 15:40:00,27.81,27.82,27.78,27.78,46400.0,17.1907,17.1969,17.1721,17.1721,46400.0
2010-10-20 15:45:00,27.79,27.83,27.79,27.82,98500.0,17.1783,17.203,17.1783,17.1969,98500.0
2010-10-20 15:50:00,27.83,27.84,27.75,27.77,128200.0,17.203,17.2092,17.1536,17.166,128200.0
2010-10-20 15:55:00,27.77,27.78,27.75,27.76,129100.0,17.166,17.1721,17.1536,17.1598,129100.0
2010-10-21 09:30:00,27.9,27.91,27.83,27.83,35900.0,17.2463,17.2525,17.203,17.203,35900.0
2010-10-21 09:35:00,27.84,27.88,27.8,27.88,20700.0,17.2092,17.234,17.1845,17.234,20700.0
2010-10-21 09:40:00,27.88,27.94,27.87,27.94,16100.0,17.234,17.271,17.2278,17.271,16100.0
2010-10-21 09:45:00,27.94,27.96,27.92,27.95,36300.0,17.271,17.2834,17.2587,17.2772,36300.0
2010-10-21 09:50:00,27.96,27.97,27.93,27.95,34500.0,17.2834,17.2896,17.2649,17.2772,34500.0
2010-10-21 09:55:00,27.96,28.0,27.95,27.99,18700.0,17.2834,17.3081,17.2772,17.3019,18700.0
2010-10-21 10:00:00,27.99,28.0,27.95,28.0,36000.0,17.3019,17.3081,17.2772,17.3081,36000.0
2010-10-21 10:05:00,28.0,28.06,27.97,28.06,75400.0,17.3081,17.3452,17.2896,17.3452,75400.0
2010-10-21 10:10:00,28.05,28.06,28.04,28.06,15700.0,17.339,17.3452,17.3329,17.3452,15700.0
2010-10-21 10:15:00,28.06,28.08,28.04,28.08,30500.0,17.3452,17.3576,17.3329,17.3576,30500.0
2010-10-21 10:20:00,28.08,28.09,28.06,28.08,30700.0,17.3576,17.3638,17.3452,17.3576,30700.0
2010-10-21 10:25:00,28.08,28.1,28.08,28.09,47600.0,17.3576,17.3699,17.3576,17.3638,47600.0
2010-10-21 10:30:00,28.1,28.13,28.09,28.13,20500.0,17.3699,17.3885,17.3638,17.3885,20500.0
2010-10-21 10:35:00,28.13,28.13,28.1,28.13,24900.0,17.3885,17.3885,17.3699,17.3885,24900.0
2010-10-21 10:40:00,28.13,28.17,28.12,28.17,49600.0,17.3885,17.4132,17.3823,17.4132,49600.0
2010-10-21 10:45:00,28.17,28.18,28.15,28.17,51800.0,17.4132,17.4194,17.4009,17.4132,51800.0
2010-10-21 10:50:00,28.18,28.19,28.16,28.17,39200.0,17.4194,17.4256,17.407,17.4132,39200.0
2010-10-21 10:55:00,28.17,28.26,28.17,28.25,57300.0,17.4132,17.4688,17.4132,17.4627,57300.0
2010-10-21 11:00:00,28.26,28.28,28.25,28.26,47100.0,17.4688,17.4812,17.4627,17.4688,47100.0
2010-10-21 11:05:00,28.26,28.29,28.26,28.27,47100.0,17.4688,17.4874,17.4688,17.475,47100.0
2010-10-21 11:10:00,28.27,28.28,28.23,28.24,45000.0,17.475,17.4812,17.4503,17.4565,45000.0
2010-10-21 11:15:00,28.24,28.25,28.22,28.22,28100.0,17.4565,17.4627,17.4441,17.4441,28100.0
2010-10-21 11:20:00,28.23,28.28,28.23,28.24,50000.0,17.4503,17.4812,17.4503,17.4565,50000.0
2010-10-21 11:25:00,28.23,28.25,28.19,28.25,36200.0,17.4503,17.4627,17.4256,17.4627,36200.0
2010-10-21 11:30:00,28.25,28.25,28.19,28.2,35900.0,17.4627,17.4627,17.4256,17.4318,35900.0
2010-10-21 11:35:00,28.2,28.2,28.09,28.09,155400.0,17.4318,17.4318,17.3638,17.3638,155400.0
2010-10-21 11:40:00,28.1,28.11,28.05,28.11,104300.0,17.3699,17.3761,17.339,17.3761,104300.0
2010-10-21 11:45:00,28.1,28.16,28.1,28.15,42200.0,17.3699,17.407,17.3699,17.4009,42200.0
2010-10-21 11:50:00,28.15,28.16,28.1,28.12,31900.0,17.4009,17.407,17.3699,17.3823,31900.0
2010-10-21 11:55:00,28.12,28.15,28.12,28.13,53700.0,17.3823,17.4009,17.3823,17.3885,53700.0
2010-10-21 12:00:00,28.13,28.14,28.08,28.09,28700.0,17.3885,17.3947,17.3576,17.3638,28700.0
2010-10-21 12:05:00,28.08,28.1,28.06,28.08,21300.0,17.3576,17.3699,17.3452,17.3576,21300.0
2010-10-21 12:10:00,28.07,28.08,28.06,28.08,58100.0,17.3514,17.3576,17.3452,17.3576,58100.0
2010-10-21 12:15:00,28.08,28.11,28.05,28.09,34700.0,17.3576,17.3761,17.339,17.3638,34700.0
2010-10-21 12:20:00,28.1,28.1,28.04,28.04,17200.0,17.3699,17.3699,17.3329,17.3329,17200.0
2010-10-21 12:25:00,28.04,28.06,28.03,28.06,30700.0,17.3329,17.3452,17.3267,17.3452,30700.0
2010-10-21 12:30:00,28.06,28.06,28.03,28.04,18900.0,17.3452,17.3452,17.3267,17.3329,18900.0
2010-10-21 12:35:00,28.03,28.05,28.0,28.0,89400.0,17.3267,17.339,17.3081,17.3081,89400.0
2010-10-21 12:40:00,28.0,28.03,27.98,28.02,34000.0,17.3081,17.3267,17.2958,17.3205,34000.0
2010-10-21 12:45:00,28.03,28.03,27.99,28.03,31100.0,17.3267,17.3267,17.3019,17.3267,31100.0
2010-10-21 12:50:00,28.03,28.04,28.01,28.02,15300.0,17.3267,17.3329,17.3143,17.3205,15300.0
2010-10-21 12:55:00,28.02,28.03,28.0,28.0,18000.0,17.3205,17.3267,17.3081,17.3081,18000.0
2010-10-21 13:00:00,28.0,28.03,28.0,28.03,12200.0,17.3081,17.3267,17.3081,17.3267,12200.0
2010-10-21 13:05:00,28.03,28.03,27.98,27.98,13500.0,17.3267,17.3267,17.2958,17.2958,13500.0
2010-10-21 13:10:00,27.98,28.0,27.98,28.0,27700.0,17.2958,17.3081,17.2958,17.3081,27700.0
2010-10-21 13:15:00,28.01,28.02,28.0,28.01,48800.0,17.3143,17.3205,17.3081,17.3143,48800.0
2010-10-21 13:20:00,28.0,28.02,28.0,28.01,41300.0,17.3081,17.3205,17.3081,17.3143,41300.0
2010-10-21 13:25:00,28.0,28.02,27.98,28.0,58200.0,17.3081,17.3205,17.2958,17.3081,58200.0
2010-10-21 13:30:00,28.01,28.01,27.94,27.95,23800.0,17.3143,17.3143,17.271,17.2772,23800.0
2010-10-21 13:35:00,27.96,27.98,27.96,27.98,27000.0,17.2834,17.2958,17.2834,17.2958,27000.0
2010-10-21 13:40:00,27.97,27.97,27.93,27.94,15700.0,17.2896,17.2896,17.2649,17.271,15700.0
2010-10-21 13:45:00,27.94,27.95,27.89,27.93,52900.0,17.271,17.2772,17.2401,17.2649,52900.0
2010-10-21 13:50:00,27.94,27.94,27.87,27.88,78000.0,17.271,17.271,17.2278,17.234,78000.0
2010-10-21 13:55:00,27.87,27.87,27.76,27.77,118800.0,17.2278,17.2278,17.1598,17.166,118800.0
2010-10-21 14:00:00,27.78,27.82,27.75,27.82,44000.0,17.1721,17.1969,17.1536,17.1969,44000.0
2010-10-21 14:05:00,27.82,27.84,27.79,27.79,39900.0,17.1969,17.2092,17.1783,17.1783,39900.0
2010-10-21 14:10:00,27.8,27.81,27.78,27.8,25200.0,17.1845,17.1907,17.1721,17.1845,25200.0
2010-10-21 14:15:00,27.79,27.81,27.77,27.81,32000.0,17.1783,17.1907,17.166,17.1907,32000.0
2010-10-21 14:20:00,27.81,27.81,27.77,27.78,27900.0,17.1907,17.1907,17.166,17.1721,27900.0
2010-10-21 14:25:00,27.77,27.79,27.77,27.78,13400.0,17.166,17.1783,17.166,17.1721,13400.0
2010-10-21 14:30:00,27.78,27.8,27.77,27.79,20900.0,17.1721,17.1845,17.166,17.1783,20900.0
2010-10-21 14:35:00,27.79,27.8,27.77,27.78,37900.0,17.1783,17.1845,17.166,17.1721,37900.0
2010-10-21 14:40:00,27.78,27.81,27.77,27.79,31500.0,17.1721,17.1907,17.166,17.1783,31500.0
2010-10-21 14:45:00,27.8,27.81,27.78,27.78,21900.0,17.1845,17.1907,17.1721,17.1721,21900.0
2010-10-21 14:50:00,27.78,27.83,27.78,27.82,28800.0,17.1721,17.203,17.1721,17.1969,28800.0
2010-10-21 14:55:00,27.83,27.84,27.81,27.83,30300.0,17.203,17.2092,17.1907,17.203,30300.0
2010-10-21 15:00:00,27.83,27.85,27.82,27.84,35100.0,17.203,17.2154,17.1969,17.2092,35100.0
2010-10-21 15:05:00,27.83,27.83,27.8,27.8,27900.0,17.203,17.203,17.1845,17.1845,27900.0
2010-10-21 15:10:00,27.8,27.83,27.79,27.83,45600.0,17.1845,17.203,17.1783,17.203,45600.0
2010-10-21 15:15:00,27.82,27.9,27.82,27.89,41400.0,17.1969,17.2463,17.1969,17.2401,41400.0
2010-10-21 15:20:00,27.89,27.91,27.89,27.91,38500.0,17.2401,17.2525,17.2401,17.2525,38500.0
2010-10-21 15:25:00,27.91,27.92,27.89,27.9,33600.0,17.2525,17.2587,17.2401,17.2463,33600.0
2010-10-21 15:30:00,27.91,27.93,27.89,27.9,50300.0,17.2525,17.2649,17.2401,17.2463,50300.0
2010-10-21 15:35:00,27.89,27.94,27.88,27.93,94400.0,17.2401,17.271,17.234,17.2649,94400.0
2010-10-21 15:40:00,27.94,27.95,27.89,27.91,45600.0,17.271,17.2772,17.2401,17.2525,45600.0
2010-10-21 15:45:00,27.91,27.91,27.86,27.9,52900.0,17.2525,17.2525,17.2216,17.2463,52900.0
2010-10-21 15:50:00,27.9,27.9,27.87,27.88,59600.0,17.2463,17.2463,17.2278,17.234,59600.0
2010-10-21 15:55:00,27.89,27.92,27.89,27.91,122800.0,17.2401,17.2587,17.2401,17.2525,122800.0
2010-10-22 09:30:00,28.08,28.09,27.8,27.87,42900.0,17.3576,17.3638,17.1845,17.2278,42900.0
2010-10-22 09:35:00,27.87,28.02,27.86,28.02,45500.0,17.2278,17.3205,17.2216,17.3205,45500.0
2010-10-22 09:40:00,28.02,28.08,28.01,28.07,45200.0,17.3205,17.3576,17.3143,17.3514,45200.0
2010-10-22 09:45:00,28.08,28.1,28.03,28.08,21300.0,17.3576,17.3699,17.3267,17.3576,21300.0
2010-10-22 09:50:00,28.07,28.08,28.0,28.01,20600.0,17.3514,17.3576,17.3081,17.3143,20600.0
2010-10-22 09:55:00,28.0,28.02,27.99,28.0,19800.0,17.3081,17.3205,17.3019,17.3081,19800.0
2010-10-22 10:00:00,28.0,28.01,27.98,28.0,29900.0,17.3081,17.3143,17.2958,17.3081,29900.0
2010-10-22 10:05:00,28.0,28.03,28.0,28.02,17700.0,17.3081,17.3267,17.3081,17.3205,17700.0
2010-10-22 10:10:00,28.02,28.04,28.0,28.02,24000.0,17.3205,17.3329,17.3081,17.3205,24000.0
2010-10-22 10:15:00,28.04,28.04,28.01,28.02,7500.0,17.3329,17.3329,17.3143,17.3205,7500.0
2010-10-22 10:20:00,28.02,28.03,28.0,28.0,19000.0,17.3205,17.3267,17.3081,17.3081,19000.0
2010-10-22 10:25:00,27.99,28.03,27.99,28.02,15200.0,17.3019,17.3267,17.3019,17.3205,15200.0
2010-10-22 10:30:00,28.02,28.06,28.02,28.05,58600.0,17.3205,17.3452,17.3205,17.339,58600.0
2010-10-22 10:35:00,28.05,28.08,28.05,28.08,86900.0,17.339,17.3576,17.339,17.3576,86900.0
2010-10-22 10:40:00,28.07,28.08,28.07,28.08,19300.0,17.3514,17.3576,17.3514,17.3576,19300.0
2010-10-22 10:45:00,28.08,28.12,28.07,28.1,29300.0,17.3576,17.3823,17.3514,17.3699,29300.0
2010-10-22 10:50:00,28.1,28.11,28.06,28.07,28400.0,17.3699,17.3761,17.3452,17.3514,28400.0
2010-10-22 10:55:00,28.07,28.07,28.03,28.03,22400.0,17.3514,17.3514,17.3267,17.3267,22400.0
2010-10-22 11:00:00,28.02,28.06,28.01,28.06,20700.0,17.3205,17.3452,17.3143,17.3452,20700.0
2010-10-22 11:05:00,28.06,28.08,28.05,28.05,23000.0,17.3452,17.3576,17.339,17.339,23000.0
2010-10-22 11:10:00,28.05,28.06,28.01,28.01,22100.0,17.339,17.3452,17.3143,17.3143,22100.0
2010-10-22 11:15:00,28.01,28.01,27.98,27.99,11500.0,17.3143,17.3143,17.2958,17.3019,11500.0
2010-10-22 11:20:00,27.99,28.0,27.99,28.0,8800.0,17.3019,17.3081,17.3019,17.3081,8800.0
2010-10-22 11:25:00,28.0,28.0,27.99,28.0,7400.0,17.3081,17.3081,17.3019,17.3081,7400.0
2010-10-22 11:30:00,27.99,28.0,27.99,28.0,7300.0,17.3019,17.3081,17.3019,17.3081,7300.0
2010-10-22 11:35:00,28.0,28.0,27.99,28.0,15500.0,17.3081,17.3081,17.3019,17.3081,15500.0
2010-10-22 11:40:00,28.0,28.0,28.0,28.0,4400.0,17.3081,17.3081,17.3081,17.3081,4400.0
2010-10-22 11:45:00,28.0,28.01,28.0,28.0,8400.0,17.3081,17.3143,17.3081,17.3081,8400.0
2010-10-22 11:50:00,28.01,28.01,28.0,28.01,7600.0,17.3143,17.3143,17.3081,17.3143,7600.0
2010-10-22 11:55:00,28.01,28.02,28.0,28.01,11600.0,17.3143,17.3205,17.3081,17.3143,11600.0
2010-10-22 12:00:00,28.0,28.01,28.0,28.01,3900.0,17.3081,17.3143,17.3081,17.3143,3900.0
2010-10-22 12:05:00,28.0,28.04,28.0,28.04,13500.0,17.3081,17.3329,17.3081,17.3329,13500.0
2010-10-22 12:10:00,28.04,28.04,28.03,28.03,4600.0,17.3329,17.3329,17.3267,17.3267,4600.0
2010-10-22 12:15:00,28.03,28.04,28.02,28.02,4400.0,17.3267,17.3329,17.3205,17.3205,4400.0
2010-10-22 12:20:00,28.02,28.03,28.0,28.0,18900.0,17.3205,17.3267,17.3081,17.3081,18900.0
2010-10-22 12:25:00,28.01,28.06,28.0,28.06,13800.0,17.3143,17.3452,17.3081,17.3452,13800.0
2010-10-22 12:30:00,28.06,28.06,28.04,28.05,5600.0,17.3452,17.3452,17.3329,17.339,5600.0
2010-10-22 12:35:00,28.05,28.05,28.03,28.03,8000.0,17.339,17.339,17.3267,17.3267,8000.0
2010-10-22 12:40:00,28.02,28.03,28.01,28.03,8600.0,17.3205,17.3267,17.3143,17.3267,8600.0
2010-10-22 12:45:00,28.03,28.04,28.03,28.03,7300.0,17.3267,17.3329,17.3267,17.3267,7300.0
2010-10-22 12:50:00,28.03,28.04,28.0,28.0,10100.0,17.3267,17.3329,17.3081,17.3081,10100.0
2010-10-22 12:55:00,28.0,28.02,28.0,28.01,20200.0,17.3081,17.3205,17.3081,17.3143,20200.0
2010-10-22 13:00:00,28.02,28.02,27.99,28.0,16800.0,17.3205,17.3205,17.3019,17.3081,16800.0
2010-10-22 13:05:00,28.0,28.0,27.99,28.0,9500.0,17.3081,17.3081,17.3019,17.3081,9500.0
2010-10-22 13:10:00,28.01,28.01,28.0,28.0,4600.0,17.3143,17.3143,17.3081,17.3081,4600.0
2010-10-22 13:15:00,28.01,28.03,28.01,28.02,11500.0,17.3143,17.3267,17.3143,17.3205,11500.0
2010-10-22 13:20:00,28.03,28.03,28.02,28.03,4400.0,17.3267,17.3267,17.3205,17.3267,4400.0
2010-10-22 13:25:00,28.02,28.04,28.02,28.03,24700.0,17.3205,17.3329,17.3205,17.3267,24700.0
2010-10-22 13:30:00,28.02,28.03,28.02,28.03,3700.0,17.3205,17.3267,17.3205,17.3267,3700.0
2010-10-22 13:35:00,28.03,28.03,28.02,28.03,5500.0,17.3267,17.3267,17.3205,17.3267,5500.0
2010-10-22 13:40:00,28.02,28.03,28.02,28.02,7200.0,17.3205,17.3267,17.3205,17.3205,7200.0
2010-10-22 13:45:00,28.03,28.03,28.02,28.03,5700.0,17.3267,17.3267,17.3205,17.3267,5700.0
2010-10-22 13:50:00,28.02,28.03,28.01,28.02,16900.0,17.3205,17.3267,17.3143,17.3205,16900.0
2010-10-22 13:55:00,28.02,28.02,28.01,28.02,11400.0,17.3205,17.3205,17.3143,17.3205,11400.0
2010-10-22 14:00:00,28.02,28.02,28.01,28.01,9200.0,17.3205,17.3205,17.3143,17.3143,9200.0
2010-10-22 14:05:00,28.01,28.02,28.0,28.0,14600.0,17.3143,17.3205,17.3081,17.3081,14600.0
2010-10-22 14:10:00,28.01,28.02,28.0,28.02,8900.0,17.3143,17.3205,17.3081,17.3205,8900.0
2010-10-22 14:15:00,28.02,28.05,28.02,28.04,13400.0,17.3205,17.339,17.3205,17.3329,13400.0
2010-10-22 14:20:00,28.04,28.05,28.04,28.05,5700.0,17.3329,17.339,17.3329,17.339,5700.0
2010-10-22 14:25:00,28.05,28.07,28.04,28.07,18400.0,17.339,17.3514,17.3329,17.3514,18400.0
2010-10-22 14:30:00,28.06,28.07,28.03,28.03,19300.0,17.3452,17.3514,17.3267,17.3267,19300.0
2010-10-22 14:35:00,28.04,28.06,28.03,28.04,19500.0,17.3329,17.3452,17.3267,17.3329,19500.0
2010-10-22 14:40:00,28.04,28.06,28.03,28.04,20800.0,17.3329,17.3452,17.3267,17.3329,20800.0
2010-10-22 14:45:00,28.04,28.05,28.03,28.03,15500.0,17.3329,17.339,17.3267,17.3267,15500.0
2010-10-22 14:50:00,28.04,28.05,28.02,28.02,18200.0,17.3329,17.339,17.3205,17.3205,18200.0
2010-10-22 14:55:00,28.02,28.02,27.99,28.0,23700.0,17.3205,17.3205,17.3019,17.3081,23700.0
2010-10-22 15:00:00,27.99,28.0,27.98,27.99,19300.0,17.3019,17.3081,17.2958,17.3019,19300.0
2010-10-22 15:05:00,28.0,28.03,27.99,28.01,27400.0,17.3081,17.3267,17.3019,17.3143,27400.0
2010-10-22 15:10:00,28.01,28.01,27.98,27.99,22300.0,17.3143,17.3143,17.2958,17.3019,22300.0
2010-10-22 15:15:00,27.99,28.03,27.99,28.02,47300.0,17.3019,17.3267,17.3019,17.3205,47300.0
2010-10-22 15:20:00,28.03,28.03,28.01,28.02,27200.0,17.3267,17.3267,17.3143,17.3205,27200.0
2010-10-22 15:25:00,28.02,28.03,27.99,28.0,25600.0,17.3205,17.3267,17.3019,17.3081,25600.0
2010-10-22 15:30:00,28.0,28.0,27.98,27.98,29500.0,17.3081,17.3081,17.2958,17.2958,29500.0
2010-10-22 15:35:00,27.99,27.99,27.94,27.94,57200.0,17.3019,17.3019,17.271,17.271,57200.0
2010-10-22 15:40:00,27.94,27.96,27.94,27.94,29600.0,17.271,17.2834,17.271,17.271,29600.0
2010-10-22 15:45:00,27.94,27.97,27.94,27.97,62000.0,17.271,17.2896,17.271,17.2896,62000.0
2010-10-22 15:50:00,27.96,28.0,27.96,27.98,88400.0,17.2834,17.3081,17.2834,17.2958,88400.0
2010-10-22 15:55:00,27.98,28.0,27.96,27.99,79700.0,17.2958,17.3081,17.2834,17.3019,79700.0
2010-10-25 09:30:00,28.13,28.2,28.06,28.11,33700.0,17.3885,17.4318,17.3452,17.3761,33700.0
2010-10-25 09:35:00,28.14,28.2,28.13,28.17,48500.0,17.3947,17.4318,17.3885,17.4132,48500.0
2010-10-25 09:40:00,28.16,28.25,28.16,28.22,37200.0,17.407,17.4627,17.407,17.4441,37200.0
2010-10-25 09:45:00,28.21,28.22,28.2,28.2,19500.0,17.4379,17.4441,17.4318,17.4318,19500.0
2010-10-25 09:50:00,28.2,28.2,28.17,28.2,32500.0,17.4318,17.4318,17.4132,17.4318,32500.0
2010-10-25 09:55:00,28.2,28.23,28.15,28.21,22600.0,17.4318,17.4503,17.4009,17.4379,22600.0
2010-10-25 10:00:00,28.22,28.25,28.15,28.17,23900.0,17.4441,17.4627,17.4009,17.4132,23900.0
2010-10-25 10:05:00,28.18,28.22,28.17,28.17,14700.0,17.4194,17.4441,17.4132,17.4132,14700.0
2010-10-25 10:10:00,28.18,28.22,28.17,28.19,21400.0,17.4194,17.4441,17.4132,17.4256,21400.0
2010-10-25 10:15:00,28.19,28.24,28.19,28.23,21500.0,17.4256,17.4565,17.4256,17.4503,21500.0
2010-10-25 10:20:00,28.22,28.24,28.21,28.23,14000.0,17.4441,17.4565,17.4379,17.4503,14000.0
2010-10-25 10:25:00,28.24,28.25,28.21,28.24,14600.0,17.4565,17.4627,17.4379,17.4565,14600.0
2010-10-25 10:30:00,28.22,28.25,28.19,28.22,21000.0,17.4441,17.4627,17.4256,17.4441,21000.0
2010-10-25 10:35:00,28.22,28.22,28.17,28.19,24300.0,17.4441,17.4441,17.4132,17.4256,24300.0
2010-10-25 10:40:00,28.18,28.18,28.1,28.13,38900.0,17.4194,17.4194,17.3699,17.3885,38900.0
2010-10-25 10:45:00,28.13,28.18,28.13,28.17,13700.0,17.3885,17.4194,17.3885,17.4132,13700.0
2010-10-25 10:50:00,28.17,28.17,28.13,28.13,13600.0,17.4132,17.4132,17.3885,17.3885,13600.0
2010-10-25 10:55:00,28.13,28.14,28.08,28.1,15700.0,17.3885,17.3947,17.3576,17.3699,15700.0
2010-10-25 11:00:00,28.09,28.1,28.06,28.07,13100.0,17.3638,17.3699,17.3452,17.3514,13100.0
2010-10-25 11:05:00,28.06,28.12,28.06,28.1,16700.0,17.3452,17.3823,17.3452,17.3699,16700.0
2010-10-25 11:10:00,28.1,28.18,28.09,28.18,35000.0,17.3699,17.4194,17.3638,17.4194,35000.0
2010-10-25 11:15:00,28.18,28.22,28.14,28.21,42300.0,17.4194,17.4441,17.3947,17.4379,42300.0
2010-10-25 11:20:00,28.22,28.24,28.21,28.22,12700.0,17.4441,17.4565,17.4379,17.4441,12700.0
2010-10-25 11:25:00,28.21,28.23,28.2,28.22,11700.0,17.4379,17.4503,17.4318,17.4441,11700.0
2010-10-25 11:30:00,28.22,28.24,28.22,28.23,13700.0,17.4441,17.4565,17.4441,17.4503,13700.0
2010-10-25 11:35:00,28.23,28.23,28.19,28.22,17100.0,17.4503,17.4503,17.4256,17.4441,17100.0
2010-10-25 11:40:00,28.22,28.22,28.19,28.2,95900.0,17.4441,17.4441,17.4256,17.4318,95900.0
2010-10-25 11:45:00,28.2,28.2,28.19,28.19,6500.0,17.4318,17.4318,17.4256,17.4256,6500.0
2010-10-25 11:50:00,28.19,28.2,28.17,28.18,9400.0,17.4256,17.4318,17.4132,17.4194,9400.0
2010-10-25 11:55:00,28.17,28.18,28.16,28.17,6700.0,17.4132,17.4194,17.407,17.4132,6700.0
2010-10-25 12:00:00,28.17,28.19,28.17,28.19,70600.0,17.4132,17.4256,17.4132,17.4256,70600.0
2010-10-25 12:05:00,28.19,28.21,28.18,28.21,29400.0,17.4256,17.4379,17.4194,17.4379,29400.0
2010-10-25 12:10:00,28.22,28.22,28.21,28.21,3900.0,17.4441,17.4441,17.4379,17.4379,3900.0
2010-10-25 12:15:00,28.22,28.22,28.19,28.19,10600.0,17.4441,17.4441,17.4256,17.4256,10600.0
2010-10-25 12:20:00,28.19,28.19,28.14,28.16,24000.0,17.4256,17.4256,17.3947,17.407,24000.0
2010-10-25 12:25:00,28.17,28.18,28.16,28.18,13700.0,17.4132,17.4194,17.407,17.4194,13700.0
2010-10-25 12:30:00,28.18,28.18,28.15,28.16,15100.0,17.4194,17.4194,17.4009,17.407,15100.0
2010-10-25 12:35:00,28.17,28.17,28.14,28.14,28400.0,17.4132,17.4132,17.3947,17.3947,28400.0
2010-10-25 12:40:00,28.14,28.16,28.14,28.14,24500.0,17.3947,17.407,17.3947,17.3947,24500.0
2010-10-25 12:45:00,28.15,28.16,28.14,28.14,8500.0,17.4009,17.407,17.3947,17.3947,8500.0
2010-10-25 12:50:00,28.15,28.15,28.12,28.14,15000.0,17.4009,17.4009,17.3823,17.3947,15000.0
2010-10-25 12:55:00,28.13,28.14,28.11,28.11,6800.0,17.3885,17.3947,17.3761,17.3761,6800.0
2010-10-25 13:00:00,28.11,28.15,28.11,28.12,45800.0,17.3761,17.4009,17.3761,17.3823,45800.0
2010-10-25 13:05:00,28.13,28.13,28.11,28.13,9000.0,17.3885,17.3885,17.3761,17.3885,9000.0
2010-10-25 13:10:00,28.13,28.14,28.12,28.12,13600.0,17.3885,17.3947,17.3823,17.3823,13600.0
2010-10-25 13:15:00,28.12,28.14,28.11,28.13,17300.0,17.3823,17.3947,17.3761,17.3885,17300.0
2010-10-25 13:20:00,28.12,28.14,28.12,28.13,7700.0,17.3823,17.3947,17.3823,17.3885,7700.0
2010-10-25 13:25:00,28.13,28.16,28.13,28.15,32400.0,17.3885,17.407,17.3885,17.4009,32400.0
2010-10-25 13:30:00,28.15,28.18,28.15,28.17,58600.0,17.4009,17.4194,17.4009,17.4132,58600.0
2010-10-25 13:35:00,28.17,28.17,28.16,28.17,15400.0,17.4132,17.4132,17.407,17.4132,15400.0
2010-10-25 13:40:00,28.17,28.18,28.16,28.18,34600.0,17.4132,17.4194,17.407,17.4194,34600.0
2010-10-25 13:45:00,28.17,28.18,28.16,28.17,54000.0,17.4132,17.4194,17.407,17.4132,54000.0
2010-10-25 13:50:00,28.17,28.18,28.17,28.18,73300.0,17.4132,17.4194,17.4132,17.4194,73300.0
2010-10-25 13:55:00,28.17,28.18,28.17,28.18,18200.0,17.4132,17.4194,17.4132,17.4194,18200.0
2010-10-25 14:00:00,28.18,28.18,28.17,28.18,30500.0,17.4194,17.4194,17.4132,17.4194,30500.0
2010-10-25 14:05:00,28.18,28.19,28.18,28.19,10500.0,17.4194,17.4256,17.4194,17.4256,10500.0
2010-10-25 14:10:00,28.19,28.19,28.18,28.18,15800.0,17.4256,17.4256,17.4194,17.4194,15800.0
2010-10-25 14:15:00,28.18,28.19,28.18,28.19,6200.0,17.4194,17.4256,17.4194,17.4256,6200.0
2010-10-25 14:20:00,28.19,28.19,28.18,28.18,34500.0,17.4256,17.4256,17.4194,17.4194,34500.0
2010-10-25 14:25:00,28.19,28.19,28.18,28.18,23500.0,17.4256,17.4256,17.4194,17.4194,23500.0
2010-10-25 14:30:00,28.19,28.21,28.17,28.2,61200.0,17.4256,17.4379,17.4132,17.4318,61200.0
2010-10-25 14:35:00,28.2,28.2,28.15,28.16,43600.0,17.4318,17.4318,17.4009,17.407,43600.0
2010-10-25 14:40:00,28.16,28.2,28.16,28.17,57900.0,17.407,17.4318,17.407,17.4132,57900.0
2010-10-25 14:45:00,28.18,28.18,28.17,28.17,14600.0,17.4194,17.4194,17.4132,17.4132,14600.0
2010-10-25 14:50:00,28.18,28.21,28.17,28.2,31000.0,17.4194,17.4379,17.4132,17.4318,31000.0
2010-10-25 14:55:00,28.2,28.2,28.19,28.19,12800.0,17.4318,17.4318,17.4256,17.4256,12800.0
2010-10-25 15:00:00,28.19,28.22,28.18,28.19,124000.0,17.4256,17.4441,17.4194,17.4256,124000.0
2010-10-25 15:05:00,28.18,28.2,28.18,28.19,83000.0,17.4194,17.4318,17.4194,17.4256,83000.0
2010-10-25 15:10:00,28.18,28.19,28.15,28.15,125500.0,17.4194,17.4256,17.4009,17.4009,125500.0
2010-10-25 15:15:00,28.15,28.17,28.14,28.15,92200.0,17.4009,17.4132,17.3947,17.4009,92200.0
2010-10-25 15:20:00,28.15,28.16,28.14,28.14,104800.0,17.4009,17.407,17.3947,17.3947,104800.0
2010-10-25 15:25:00,28.15,28.17,28.14,28.15,42600.0,17.4009,17.4132,17.3947,17.4009,42600.0
2010-10-25 15:30:00,28.15,28.16,28.13,28.13,25400.0,17.4009,17.407,17.3885,17.3885,25400.0
2010-10-25 15:35:00,28.13,28.14,28.08,28.08,26500.0,17.3885,17.3947,17.3576,17.3576,26500.0
2010-10-25 15:40:00,28.08,28.11,28.06,28.1,50500.0,17.3576,17.3761,17.3452,17.3699,50500.0
2010-10-25 15:45:00,28.09,28.1,28.02,28.06,84500.0,17.3638,17.3699,17.3205,17.3452,84500.0
2010-10-25 15:50:00,28.06,28.08,28.04,28.06,53700.0,17.3452,17.3576,17.3329,17.3452,53700.0
2010-10-25 15:55:00,28.07,28.07,28.01,28.05,180200.0,17.3514,17.3514,17.3143,17.339,180200.0
2010-10-26 09:30:00,27.87,27.95,27.85,27.88,43200.0,17.2278,17.2772,17.2154,17.234,43200.0
2010-10-26 09:35:00,27.88,27.88,27.75,27.75,52800.0,17.234,17.234,17.1536,17.1536,52800.0
2010-10-26 09:40:00,27.75,27.8,27.71,27.77,47400.0,17.1536,17.1845,17.1289,17.166,47400.0
2010-10-26 09:45:00,27.76,27.77,27.73,27.75,32400.0,17.1598,17.166,17.1412,17.1536,32400.0
2010-10-26 09:50:00,27.74,27.75,27.72,27.73,54000.0,17.1474,17.1536,17.135,17.1412,54000.0
2010-10-26 09:55:00,27.72,27.77,27.71,27.75,74200.0,17.135,17.166,17.1289,17.1536,74200.0
2010-10-26 10:00:00,27.76,27.8,27.7,27.8,62600.0,17.1598,17.1845,17.1227,17.1845,62600.0
2010-10-26 10:05:00,27.81,27.89,27.81,27.88,64600.0,17.1907,17.2401,17.1907,17.234,64600.0
2010-10-26 10:10:00,27.89,27.99,27.89,27.99,84400.0,17.2401,17.3019,17.2401,17.3019,84400.0
2010-10-26 10:15:00,27.98,28.04,27.98,28.03,83100.0,17.2958,17.3329,17.2958,17.3267,83100.0
2010-10-26 10:20:00,28.03,28.05,28.01,28.01,20500.0,17.3267,17.339,17.3143,17.3143,20500.0
2010-10-26 10:25:00,28.02,28.02,27.96,27.97,30700.0,17.3205,17.3205,17.2834,17.2896,30700.0
2010-10-26 10:30:00,27.97,27.98,27.95,27.95,40800.0,17.2896,17.2958,17.2772,17.2772,40800.0
2010-10-26 10:35:00,27.95,27.96,27.9,27.9,35500.0,17.2772,17.2834,17.2463,17.2463,35500.0
2010-10-26 10:40:00,27.91,27.91,27.87,27.89,31700.0,17.2525,17.2525,17.2278,17.2401,31700.0
2010-10-26 10:45:00,27.88,27.89,27.88,27.89,20100.0,17.234,17.2401,17.234,17.2401,20100.0
2010-10-26 10:50:00,27.88,27.89,27.87,27.88,43000.0,17.234,17.2401,17.2278,17.234,43000.0
2010-10-26 10:55:00,27.87,27.95,27.86,27.94,36000.0,17.2278,17.2772,17.2216,17.271,36000.0
2010-10-26 11:00:00,27.95,28.0,27.94,27.97,43600.0,17.2772,17.3081,17.271,17.2896,43600.0
2010-10-26 11:05:00,27.96,27.97,27.92,27.93,55400.0,17.2834,17.2896,17.2587,17.2649,55400.0
2010-10-26 11:10:00,27.93,27.94,27.9,27.91,16200.0,17.2649,17.271,17.2463,17.2525,16200.0
2010-10-26 11:15:00,27.91,27.97,27.91,27.96,168800.0,17.2525,17.2896,17.2525,17.2834,168800.0
2010-10-26 11:20:00,27.95,28.01,27.93,27.99,36100.0,17.2772,17.3143,17.2649,17.3019,36100.0
2010-10-26 11:25:00,28.0,28.0,27.98,27.98,7600.0,17.3081,17.3081,17.2958,17.2958,7600.0
2010-10-26 11:30:00,27.98,27.99,27.97,27.97,18300.0,17.2958,17.3019,17.2896,17.2896,18300.0
2010-10-26 11:35:00,27.97,28.03,27.96,28.01,48100.0,17.2896,17.3267,17.2834,17.3143,48100.0
2010-10-26 11:40:00,28.01,28.02,27.98,27.98,18600.0,17.3143,17.3205,17.2958,17.2958,18600.0
2010-10-26 11:45:00,27.98,27.99,27.95,27.95,25500.0,17.2958,17.3019,17.2772,17.2772,25500.0
2010-10-26 11:50:00,27.95,28.02,27.95,28.0,30300.0,17.2772,17.3205,17.2772,17.3081,30300.0
2010-10-26 11:55:00,28.0,28.05,28.0,28.05,38300.0,17.3081,17.339,17.3081,17.339,38300.0
2010-10-26 12:00:00,28.06,28.08,28.06,28.08,17500.0,17.3452,17.3576,17.3452,17.3576,17500.0
2010-10-26 12:05:00,28.08,28.08,28.05,28.05,15800.0,17.3576,17.3576,17.339,17.339,15800.0
2010-10-26 12:10:00,28.06,28.09,28.05,28.08,29600.0,17.3452,17.3638,17.339,17.3576,29600.0
2010-10-26 12:15:00,28.09,28.11,28.08,28.11,20800.0,17.3638,17.3761,17.3576,17.3761,20800.0
2010-10-26 12:20:00,28.1,28.11,28.1,28.1,8500.0,17.3699,17.3761,17.3699,17.3699,8500.0
2010-10-26 12:25:00,28.11,28.11,28.1,28.11,4700.0,17.3761,17.3761,17.3699,17.3761,4700.0
2010-10-26 12:30:00,28.1,28.1,28.07,28.07,14500.0,17.3699,17.3699,17.3514,17.3514,14500.0
2010-10-26 12:35:00,28.07,28.08,28.05,28.07,26800.0,17.3514,17.3576,17.339,17.3514,26800.0
2010-10-26 12:40:00,28.06,28.07,28.01,28.01,56500.0,17.3452,17.3514,17.3143,17.3143,56500.0
2010-10-26 12:45:00,28.01,28.02,28.01,28.02,19900.0,17.3143,17.3205,17.3143,17.3205,19900.0
2010-10-26 12:50:00,28.01,28.02,28.0,28.0,13400.0,17.3143,17.3205,17.3081,17.3081,13400.0
2010-10-26 12:55:00,28.0,28.01,27.99,28.0,20700.0,17.3081,17.3143,17.3019,17.3081,20700.0
2010-10-26 13:00:00,28.01,28.01,28.0,28.0,9400.0,17.3143,17.3143,17.3081,17.3081,9400.0
2010-10-26 13:05:00,28.0,28.04,28.0,28.04,42100.0,17.3081,17.3329,17.3081,17.3329,42100.0
2010-10-26 13:10:00,28.04,28.06,28.04,28.05,10700.0,17.3329,17.3452,17.3329,17.339,10700.0
2010-10-26 13:15:00,28.06,28.07,28.02,28.03,31700.0,17.3452,17.3514,17.3205,17.3267,31700.0
2010-10-26 13:20:00,28.02,28.03,28.02,28.02,12800.0,17.3205,17.3267,17.3205,17.3205,12800.0
2010-10-26 13:25:00,28.02,28.03,27.99,28.0,11100.0,17.3205,17.3267,17.3019,17.3081,11100.0
2010-10-26 13:30:00,28.0,28.01,27.99,28.01,17400.0,17.3081,17.3143,17.3019,17.3143,17400.0
2010-10-26 13:35:00,28.01,28.03,28.0,28.0,87900.0,17.3143,17.3267,17.3081,17.3081,87900.0
2010-10-26 13:40:00,28.0,28.01,28.0,28.01,14700.0,17.3081,17.3143,17.3081,17.3143,14700.0
2010-10-26 13:45:00,28.0,28.01,27.98,28.0,21500.0,17.3081,17.3143,17.2958,17.3081,21500.0
2010-10-26 13:50:00,28.0,28.0,27.95,27.97,27000.0,17.3081,17.3081,17.2772,17.2896,27000.0
2010-10-26 13:55:00,27.97,27.97,27.95,27.96,34800.0,17.2896,17.2896,17.2772,17.2834,34800.0
2010-10-26 14:00:00,27.95,27.99,27.95,27.99,44700.0,17.2772,17.3019,17.2772,17.3019,44700.0
2010-10-26 14:05:00,27.99,28.0,27.95,27.96,66800.0,17.3019,17.3081,17.2772,17.2834,66800.0
2010-10-26 14:10:00,27.95,27.98,27.95,27.98,21300.0,17.2772,17.2958,17.2772,17.2958,21300.0
2010-10-26 14:15:00,27.98,27.99,27.97,27.99,15100.0,17.2958,17.3019,17.2896,17.3019,15100.0
2010-10-26 14:20:00,27.98,28.02,27.98,28.01,39600.0,17.2958,17.3205,17.2958,17.3143,39600.0
2010-10-26 14:25:00,28.0,28.02,28.0,28.02,21900.0,17.3081,17.3205,17.3081,17.3205,21900.0
2010-10-26 14:30:00,28.02,28.02,28.0,28.01,19300.0,17.3205,17.3205,17.3081,17.3143,19300.0
2010-10-26 14:35:00,28.01,28.03,28.0,28.03,22200.0,17.3143,17.3267,17.3081,17.3267,22200.0
2010-10-26 14:40:00,28.02,28.04,28.01,28.01,17500.0,17.3205,17.3329,17.3143,17.3143,17500.0
2010-10-26 14:45:00,28.01,28.03,28.0,28.03,17900.0,17.3143,17.3267,17.3081,17.3267,17900.0
2010-10-26 14:50:00,28.02,28.05,28.02,28.04,20600.0,17.3205,17.339,17.3205,17.3329,20600.0
2010-10-26 14:55:00,28.04,28.05,28.03,28.05,10100.0,17.3329,17.339,17.3267,17.339,10100.0
2010-10-26 15:00:00,28.04,28.05,28.04,28.05,8700.0,17.3329,17.339,17.3329,17.339,8700.0
2010-10-26 15:05:00,28.05,28.07,28.04,28.07,134400.0,17.339,17.3514,17.3329,17.3514,134400.0
2010-10-26 15:10:00,28.07,28.08,28.05,28.05,24600.0,17.3514,17.3576,17.339,17.339,24600.0
2010-10-26 15:15:00,28.06,28.08,28.04,28.08,19700.0,17.3452,17.3576,17.3329,17.3576,19700.0
2010-10-26 15:20:00,28.08,28.09,28.05,28.05,31300.0,17.3576,17.3638,17.339,17.339,31300.0
2010-10-26 15:25:00,28.05,28.06,28.04,28.04,15200.0,17.339,17.3452,17.3329,17.3329,15200.0
2010-10-26 15:30:00,28.04,28.05,28.02,28.04,23000.0,17.3329,17.339,17.3205,17.3329,23000.0
2010-10-26 15:35:00,28.05,28.07,28.04,28.06,50500.0,17.339,17.3514,17.3329,17.3452,50500.0
2010-10-26 15:40:00,28.06,28.07,28.06,28.06,47300.0,17.3452,17.3514,17.3452,17.3452,47300.0
2010-10-26 15:45:00,28.06,28.08,28.05,28.07,153900.0,17.3452,17.3576,17.339,17.3514,153900.0
2010-10-26 15:50:00,28.07,28.07,28.04,28.04,24800.0,17.3514,17.3514,17.3329,17.3329,24800.0
2010-10-26 15:55:00,28.04,28.07,28.0,28.07,244500.0,17.3329,17.3514,17.3081,17.3514,244500.0
2010-10-27 09:30:00,27.88,27.89,27.73,27.8,55900.0,17.234,17.2401,17.1412,17.1845,55900.0
2010-10-27 09:35:00,27.8,27.86,27.79,27.85,78100.0,17.1845,17.2216,17.1783,17.2154,78100.0
2010-10-27 09:40:00,27.85,27.89,27.79,27.79,75100.0,17.2154,17.2401,17.1783,17.1783,75100.0
2010-10-27 09:45:00,27.78,27.83,27.74,27.77,56800.0,17.1721,17.203,17.1474,17.166,56800.0
2010-10-27 09:50:00,27.78,27.79,27.74,27.75,32300.0,17.1721,17.1783,17.1474,17.1536,32300.0
2010-10-27 09:55:00,27.75,27.8,27.75,27.78,19100.0,17.1536,17.1845,17.1536,17.1721,19100.0
2010-10-27 10:00:00,27.79,27.83,27.72,27.75,34800.0,17.1783,17.203,17.135,17.1536,34800.0
2010-10-27 10:05:00,27.74,27.76,27.7,27.7,44000.0,17.1474,17.1598,17.1227,17.1227,44000.0
2010-10-27 10:10:00,27.7,27.71,27.69,27.7,39100.0,17.1227,17.1289,17.1165,17.1227,39100.0
2010-10-27 10:15:00,27.7,27.73,27.69,27.71,98900.0,17.1227,17.1412,17.1165,17.1289,98900.0
2010-10-27 10:20:00,27.7,27.72,27.66,27.68,97600.0,17.1227,17.135,17.098,17.1103,97600.0
2010-10-27 10:25:00,27.67,27.7,27.67,27.69,26100.0,17.1041,17.1227,17.1041,17.1165,26100.0
2010-10-27 10:30:00,27.7,27.71,27.69,27.69,12700.0,17.1227,17.1289,17.1165,17.1165,12700.0
2010-10-27 10:35:00,27.69,27.7,27.69,27.7,13200.0,17.1165,17.1227,17.1165,17.1227,13200.0
2010-10-27 10:40:00,27.7,27.71,27.69,27.69,15200.0,17.1227,17.1289,17.1165,17.1165,15200.0
2010-10-27 10:45:00,27.7,27.71,27.68,27.69,50700.0,17.1227,17.1289,17.1103,17.1165,50700.0
2010-10-27 10:50:00,27.7,27.7,27.68,27.69,61800.0,17.1227,17.1227,17.1103,17.1165,61800.0
2010-10-27 10:55:00,27.7,27.7,27.68,27.68,34800.0,17.1227,17.1227,17.1103,17.1103,34800.0
2010-10-27 11:00:00,27.68,27.69,27.68,27.68,27400.0,17.1103,17.1165,17.1103,17.1103,27400.0
2010-10-27 11:05:00,27.68,27.69,27.68,27.68,15700.0,17.1103,17.1165,17.1103,17.1103,15700.0
2010-10-27 11:10:00,27.68,27.69,27.68,27.68,12900.0,17.1103,17.1165,17.1103,17.1103,12900.0
2010-10-27 11:15:00,27.68,27.69,27.67,27.68,112700.0,17.1103,17.1165,17.1041,17.1103,112700.0
2010-10-27 11:20:00,27.68,27.75,27.68,27.71,123300.0,17.1103,17.1536,17.1103,17.1289,123300.0
2010-10-27 11:25:00,27.7,27.71,27.7,27.7,25600.0,17.1227,17.1289,17.1227,17.1227,25600.0
2010-10-27 11:30:00,27.69,27.71,27.69,27.7,45500.0,17.1165,17.1289,17.1165,17.1227,45500.0
2010-10-27 11:35:00,27.7,27.73,27.7,27.72,29600.0,17.1227,17.1412,17.1227,17.135,29600.0
2010-10-27 11:40:00,27.72,27.74,27.72,27.72,23800.0,17.135,17.1474,17.135,17.135,23800.0
2010-10-27 11:45:00,27.72,27.72,27.7,27.7,112500.0,17.135,17.135,17.1227,17.1227,112500.0
2010-10-27 11:50:00,27.7,27.72,27.69,27.7,34400.0,17.1227,17.135,17.1165,17.1227,34400.0
2010-10-27 11:55:00,27.69,27.7,27.68,27.69,45900.0,17.1165,17.1227,17.1103,17.1165,45900.0
2010-10-27 12:00:00,27.69,27.71,27.67,27.68,29300.0,17.1165,17.1289,17.1041,17.1103,29300.0
2010-10-27 12:05:00,27.68,27.7,27.68,27.69,28200.0,17.1103,17.1227,17.1103,17.1165,28200.0
2010-10-27 12:10:00,27.68,27.7,27.68,27.69,98400.0,17.1103,17.1227,17.1103,17.1165,98400.0
2010-10-27 12:15:00,27.69,27.7,27.68,27.68,62300.0,17.1165,17.1227,17.1103,17.1103,62300.0
2010-10-27 12:20:00,27.68,27.7,27.68,27.69,102900.0,17.1103,17.1227,17.1103,17.1165,102900.0
2010-10-27 12:25:00,27.7,27.71,27.68,27.69,33800.0,17.1227,17.1289,17.1103,17.1165,33800.0
2010-10-27 12:30:00,27.69,27.69,27.68,27.69,13900.0,17.1165,17.1165,17.1103,17.1165,13900.0
2010-10-27 12:35:00,27.69,27.7,27.68,27.68,8400.0,17.1165,17.1227,17.1103,17.1103,8400.0
2010-10-27 12:40:00,27.68,27.69,27.68,27.68,13900.0,17.1103,17.1165,17.1103,17.1103,13900.0
2010-10-27 12:45:00,27.68,27.71,27.68,27.69,32600.0,17.1103,17.1289,17.1103,17.1165,32600.0
2010-10-27 12:50:00,27.69,27.69,27.68,27.68,17600.0,17.1165,17.1165,17.1103,17.1103,17600.0
2010-10-27 12:55:00,27.69,27.69,27.68,27.69,22600.0,17.1165,17.1165,17.1103,17.1165,22600.0
2010-10-27 13:00:00,27.69,27.71,27.69,27.71,21400.0,17.1165,17.1289,17.1165,17.1289,21400.0
2010-10-27 13:05:00,27.71,27.71,27.7,27.7,6500.0,17.1289,17.1289,17.1227,17.1227,6500.0
2010-10-27 13:10:00,27.7,27.7,27.63,27.65,176200.0,17.1227,17.1227,17.0794,17.0918,176200.0
2010-10-27 13:15:00,27.65,27.67,27.65,27.67,65100.0,17.0918,17.1041,17.0918,17.1041,65100.0
2010-10-27 13:20:00,27.68,27.68,27.66,27.68,17700.0,17.1103,17.1103,17.098,17.1103,17700.0
2010-10-27 13:25:00,27.68,27.73,27.67,27.73,59100.0,17.1103,17.1412,17.1041,17.1412,59100.0
2010-10-27 13:30:00,27.72,27.74,27.72,27.73,17400.0,17.135,17.1474,17.135,17.1412,17400.0
2010-10-27 13:35:00,27.74,27.74,27.71,27.71,46400.0,17.1474,17.1474,17.1289,17.1289,46400.0
2010-10-27 13:40:00,27.71,27.77,27.71,27.74,81300.0,17.1289,17.166,17.1289,17.1474,81300.0
2010-10-27 13:45:00,27.73,27.75,27.71,27.72,33900.0,17.1412,17.1536,17.1289,17.135,33900.0
2010-10-27 13:50:00,27.72,27.74,27.71,27.71,77600.0,17.135,17.1474,17.1289,17.1289,77600.0
2010-10-27 13:55:00,27.71,27.73,27.71,27.71,49000.0,17.1289,17.1412,17.1289,17.1289,49000.0
2010-10-27 14:00:00,27.72,27.73,27.71,27.72,45800.0,17.135,17.1412,17.1289,17.135,45800.0
2010-10-27 14:05:00,27.73,27.76,27.73,27.76,48800.0,17.1412,17.1598,17.1412,17.1598,48800.0
2010-10-27 14:10:00,27.75,27.76,27.73,27.73,34200.0,17.1536,17.1598,17.1412,17.1412,34200.0
2010-10-27 14:15:00,27.74,27.74,27.73,27.74,16600.0,17.1474,17.1474,17.1412,17.1474,16600.0
2010-10-27 14:20:00,27.73,27.74,27.71,27.71,47700.0,17.1412,17.1474,17.1289,17.1289,47700.0
2010-10-27 14:25:00,27.72,27.72,27.71,27.72,12900.0,17.135,17.135,17.1289,17.135,12900.0
2010-10-27 14:30:00,27.71,27.74,27.69,27.73,102700.0,17.1289,17.1474,17.1165,17.1412,102700.0
2010-10-27 14:35:00,27.73,27.76,27.7,27.75,45100.0,17.1412,17.1598,17.1227,17.1536,45100.0
2010-10-27 14:40:00,27.75,27.77,27.74,27.75,32400.0,17.1536,17.166,17.1474,17.1536,32400.0
2010-10-27 14:45:00,27.76,27.77,27.73,27.74,33900.0,17.1598,17.166,17.1412,17.1474,33900.0
2010-10-27 14:50:00,27.73,27.75,27.73,27.74,31000.0,17.1412,17.1536,17.1412,17.1474,31000.0
2010-10-27 14:55:00,27.74,27.75,27.73,27.74,35300.0,17.1474,17.1536,17.1412,17.1474,35300.0
2010-10-27 15:00:00,27.74,27.74,27.73,27.74,41600.0,17.1474,17.1474,17.1412,17.1474,41600.0
2010-10-27 15:05:00,27.74,27.75,27.73,27.74,68600.0,17.1474,17.1536,17.1412,17.1474,68600.0
2010-10-27 15:10:00,27.74,27.74,27.73,27.73,59400.0,17.1474,17.1474,17.1412,17.1412,59400.0
2010-10-27 15:15:00,27.74,27.76,27.73,27.73,80300.0,17.1474,17.1598,17.1412,17.1412,80300.0
2010-10-27 15:20:00,27.74,27.79,27.73,27.79,33000.0,17.1474,17.1783,17.1412,17.1783,33000.0
2010-10-27 15:25:00,27.79,27.81,27.77,27.77,31400.0,17.1783,17.1907,17.166,17.166,31400.0
2010-10-27 15:30:00,27.77,27.8,27.77,27.79,51900.0,17.166,17.1845,17.166,17.1783,51900.0
2010-10-27 15:35:00,27.79,27.8,27.78,27.8,85700.0,17.1783,17.1845,17.1721,17.1845,85700.0
2010-10-27 15:40:00,27.8,27.81,27.78,27.78,154300.0,17.1845,17.1907,17.1721,17.1721,154300.0
2010-10-27 15:45:00,27.78,27.8,27.78,27.79,68500.0,17.1721,17.1845,17.1721,17.1783,68500.0
2010-10-27 15:50:00,27.8,27.84,27.79,27.84,152800.0,17.1845,17.2092,17.1783,17.2092,152800.0
2010-10-27 15:55:00,27.84,27.84,27.79,27.8,436300.0,17.2092,17.2092,17.1783,17.1845,436300.0
2010-10-28 09:30:00,27.58,27.7,27.54,27.58,53900.0,17.2393,17.3143,17.2143,17.2393,53900.0
2010-10-28 09:35:00,27.61,27.66,27.55,27.66,37500.0,17.2581,17.2893,17.2206,17.2893,37500.0
2010-10-28 09:40:00,27.65,27.65,27.57,27.65,49800.0,17.2831,17.2831,17.2331,17.2831,49800.0
2010-10-28 09:45:00,27.65,27.68,27.65,27.66,32800.0,17.2831,17.3018,17.2831,17.2893,32800.0
2010-10-28 09:50:00,27.67,27.67,27.64,27.67,28200.0,17.2956,17.2956,17.2768,17.2956,28200.0
2010-10-28 09:55:00,27.67,27.7,27.65,27.66,33200.0,17.2956,17.3143,17.2831,17.2893,33200.0
2010-10-28 10:00:00,27.67,27.7,27.66,27.66,27300.0,17.2956,17.3143,17.2893,17.2893,27300.0
2010-10-28 10:05:00,27.66,27.67,27.65,27.66,25400.0,17.2893,17.2956,17.2831,17.2893,25400.0
2010-10-28 10:10:00,27.66,27.67,27.63,27.65,36900.0,17.2893,17.2956,17.2706,17.2831,36900.0
2010-10-28 10:15:00,27.66,27.66,27.61,27.65,49200.0,17.2893,17.2893,17.2581,17.2831,49200.0
2010-10-28 10:20:00,27.66,27.66,27.62,27.62,59600.0,17.2893,17.2893,17.2643,17.2643,59600.0
2010-10-28 10:25:00,27.62,27.62,27.58,27.6,60400.0,17.2643,17.2643,17.2393,17.2518,60400.0
2010-10-28 10:30:00,27.6,27.61,27.59,27.61,21900.0,17.2518,17.2581,17.2456,17.2581,21900.0
2010-10-28 10:35:00,27.62,27.62,27.59,27.6,44700.0,17.2643,17.2643,17.2456,17.2518,44700.0
2010-10-28 10:40:00,27.6,27.61,27.59,27.6,23000.0,17.2518,17.2581,17.2456,17.2518,23000.0
2010-10-28 10:45:00,27.6,27.6,27.59,27.6,8700.0,17.2518,17.2518,17.2456,17.2518,8700.0
2010-10-28 10:50:00,27.6,27.6,27.59,27.59,31100.0,17.2518,17.2518,17.2456,17.2456,31100.0
2010-10-28 10:55:00,27.59,27.61,27.59,27.6,21700.0,17.2456,17.2581,17.2456,17.2518,21700.0
2010-10-28 11:00:00,27.6,27.6,27.59,27.59,24100.0,17.2518,17.2518,17.2456,17.2456,24100.0
2010-10-28 11:05:00,27.59,27.6,27.56,27.57,43800.0,17.2456,17.2518,17.2268,17.2331,43800.0
2010-10-28 11:10:00,27.58,27.58,27.55,27.57,24500.0,17.2393,17.2393,17.2206,17.2331,24500.0
2010-10-28 11:15:00,27.57,27.58,27.55,27.55,47000.0,17.2331,17.2393,17.2206,17.2206,47000.0
2010-10-28 11:20:00,27.55,27.58,27.55,27.58,19700.0,17.2206,17.2393,17.2206,17.2393,19700.0
2010-10-28 11:25:00,27.58,27.59,27.57,27.57,89700.0,17.2393,17.2456,17.2331,17.2331,89700.0
2010-10-28 11:30:00,27.57,27.6,27.55,27.6,65400.0,17.2331,17.2518,17.2206,17.2518,65400.0
2010-10-28 11:35:00,27.6,27.62,27.59,27.62,15600.0,17.2518,17.2643,17.2456,17.2643,15600.0
2010-10-28 11:40:00,27.61,27.62,27.61,27.62,3500.0,17.2581,17.2643,17.2581,17.2643,3500.0
2010-10-28 11:45:00,27.61,27.62,27.6,27.61,11600.0,17.2581,17.2643,17.2518,17.2581,11600.0
2010-10-28 11:50:00,27.6,27.62,27.59,27.61,67700.0,17.2518,17.2643,17.2456,17.2581,67700.0
2010-10-28 11:55:00,27.62,27.62,27.6,27.6,18500.0,17.2643,17.2643,17.2518,17.2518,18500.0
2010-10-28 12:00:00,27.6,27.6,27.56,27.58,58300.0,17.2518,17.2518,17.2268,17.2393,58300.0
2010-10-28 12:05:00,27.58,27.61,27.58,27.6,36100.0,17.2393,17.2581,17.2393,17.2518,36100.0
2010-10-28 12:10:00,27.6,27.61,27.58,27.58,21800.0,17.2518,17.2581,17.2393,17.2393,21800.0
2010-10-28 12:15:00,27.59,27.62,27.59,27.62,20000.0,17.2456,17.2643,17.2456,17.2643,20000.0
2010-10-28 12:20:00,27.62,27.62,27.59,27.6,14300.0,17.2643,17.2643,17.2456,17.2518,14300.0
2010-10-28 12:25:00,27.6,27.61,27.58,27.6,50100.0,17.2518,17.2581,17.2393,17.2518,50100.0
2010-10-28 12:30:00,27.59,27.59,27.56,27.59,20600.0,17.2456,17.2456,17.2268,17.2456,20600.0
2010-10-28 12:35:00,27.59,27.6,27.58,27.6,12900.0,17.2456,17.2518,17.2393,17.2518,12900.0
2010-10-28 12:40:00,27.6,27.62,27.6,27.62,21500.0,17.2518,17.2643,17.2518,17.2643,21500.0
2010-10-28 12:45:00,27.62,27.62,27.6,27.61,10400.0,17.2643,17.2643,17.2518,17.2581,10400.0
2010-10-28 12:50:00,27.62,27.63,27.61,27.62,12400.0,17.2643,17.2706,17.2581,17.2643,12400.0
2010-10-28 12:55:00,27.62,27.62,27.59,27.59,23500.0,17.2643,17.2643,17.2456,17.2456,23500.0
2010-10-28 13:00:00,27.6,27.62,27.59,27.62,36300.0,17.2518,17.2643,17.2456,17.2643,36300.0
2010-10-28 13:05:00,27.62,27.65,27.61,27.63,13000.0,17.2643,17.2831,17.2581,17.2706,13000.0
2010-10-28 13:10:00,27.63,27.68,27.63,27.68,49300.0,17.2706,17.3018,17.2706,17.3018,49300.0
2010-10-28 13:15:00,27.69,27.73,27.66,27.66,28800.0,17.3081,17.3331,17.2893,17.2893,28800.0
2010-10-28 13:20:00,27.66,27.67,27.64,27.64,28900.0,17.2893,17.2956,17.2768,17.2768,28900.0
2010-10-28 13:25:00,27.65,27.65,27.62,27.63,54600.0,17.2831,17.2831,17.2643,17.2706,54600.0
2010-10-28 13:30:00,27.64,27.66,27.64,27.64,17000.0,17.2768,17.2893,17.2768,17.2768,17000.0
2010-10-28 13:35:00,27.63,27.66,27.63,27.66,11600.0,17.2706,17.2893,17.2706,17.2893,11600.0
2010-10-28 13:40:00,27.65,27.65,27.63,27.64,15800.0,17.2831,17.2831,17.2706,17.2768,15800.0
2010-10-28 13:45:00,27.64,27.64,27.6,27.63,29300.0,17.2768,17.2768,17.2518,17.2706,29300.0
2010-10-28 13:50:00,27.63,27.66,27.63,27.66,14100.0,17.2706,17.2893,17.2706,17.2893,14100.0
2010-10-28 13:55:00,27.66,27.66,27.64,27.65,10300.0,17.2893,17.2893,17.2768,17.2831,10300.0
2010-10-28 14:00:00,27.65,27.68,27.64,27.68,20900.0,17.2831,17.3018,17.2768,17.3018,20900.0
2010-10-28 14:05:00,27.68,27.7,27.67,27.69,11500.0,17.3018,17.3143,17.2956,17.3081,11500.0
2010-10-28 14:10:00,27.7,27.7,27.68,27.68,11400.0,17.3143,17.3143,17.3018,17.3018,11400.0
2010-10-28 14:15:00,27.68,27.69,27.66,27.67,42100.0,17.3018,17.3081,17.2893,17.2956,42100.0
2010-10-28 14:20:00,27.68,27.68,27.67,27.68,19900.0,17.3018,17.3018,17.2956,17.3018,19900.0
2010-10-28 14:25:00,27.69,27.71,27.69,27.71,62800.0,17.3081,17.3206,17.3081,17.3206,62800.0
2010-10-28 14:30:00,27.71,27.73,27.7,27.72,44600.0,17.3206,17.3331,17.3143,17.3268,44600.0
2010-10-28 14:35:00,27.72,27.74,27.71,27.73,39100.0,17.3268,17.3393,17.3206,17.3331,39100.0
2010-10-28 14:40:00,27.73,27.73,27.71,27.73,47400.0,17.3331,17.3331,17.3206,17.3331,47400.0
2010-10-28 14:45:00,27.73,27.75,27.72,27.74,50000.0,17.3331,17.3456,17.3268,17.3393,50000.0
2010-10-28 14:50:00,27.73,27.75,27.73,27.74,9600.0,17.3331,17.3456,17.3331,17.3393,9600.0
2010-10-28 14:55:00,27.73,27.75,27.73,27.73,13000.0,17.3331,17.3456,17.3331,17.3331,13000.0
2010-10-28 15:00:00,27.72,27.74,27.69,27.71,26500.0,17.3268,17.3393,17.3081,17.3206,26500.0
2010-10-28 15:05:00,27.72,27.74,27.72,27.74,19000.0,17.3268,17.3393,17.3268,17.3393,19000.0
2010-10-28 15:10:00,27.74,27.74,27.73,27.74,40600.0,17.3393,17.3393,17.3331,17.3393,40600.0
2010-10-28 15:15:00,27.74,27.74,27.69,27.71,38300.0,17.3393,17.3393,17.3081,17.3206,38300.0
2010-10-28 15:20:00,27.7,27.71,27.67,27.67,49000.0,17.3143,17.3206,17.2956,17.2956,49000.0
2010-10-28 15:25:00,27.67,27.69,27.67,27.69,49800.0,17.2956,17.3081,17.2956,17.3081,49800.0
2010-10-28 15:30:00,27.69,27.73,27.67,27.73,40800.0,17.3081,17.3331,17.2956,17.3331,40800.0
2010-10-28 15:35:00,27.73,27.75,27.71,27.74,57500.0,17.3331,17.3456,17.3206,17.3393,57500.0
2010-10-28 15:40:00,27.74,27.74,27.73,27.74,42200.0,17.3393,17.3393,17.3331,17.3393,42200.0
2010-10-28 15:45:00,27.73,27.74,27.71,27.74,77200.0,17.3331,17.3393,17.3206,17.3393,77200.0
2010-10-28 15:50:00,27.74,27.74,27.69,27.71,122400.0,17.3393,17.3393,17.3081,17.3206,122400.0
2010-10-28 15:55:00,27.7,27.72,27.7,27.71,143800.0,17.3143,17.3268,17.3143,17.3206,143800.0
2010-10-29 09:30:00,27.69,27.74,27.64,27.69,35300.0,17.3081,17.3393,17.2768,17.3081,35300.0
2010-10-29 09:35:00,27.69,27.7,27.64,27.66,27300.0,17.3081,17.3143,17.2768,17.2893,27300.0
2010-10-29 09:40:00,27.67,27.74,27.66,27.72,25400.0,17.2956,17.3393,17.2893,17.3268,25400.0
2010-10-29 09:45:00,27.72,27.75,27.7,27.74,30000.0,17.3268,17.3456,17.3143,17.3393,30000.0
2010-10-29 09:50:00,27.74,27.75,27.71,27.73,20100.0,17.3393,17.3456,17.3206,17.3331,20100.0
2010-10-29 09:55:00,27.72,27.72,27.68,27.69,33800.0,17.3268,17.3268,17.3018,17.3081,33800.0
2010-10-29 10:00:00,27.69,27.73,27.66,27.72,33500.0,17.3081,17.3331,17.2893,17.3268,33500.0
2010-10-29 10:05:00,27.72,27.74,27.72,27.73,40000.0,17.3268,17.3393,17.3268,17.3331,40000.0
2010-10-29 10:10:00,27.73,27.73,27.7,27.71,22800.0,17.3331,17.3331,17.3143,17.3206,22800.0
2010-10-29 10:15:00,27.71,27.72,27.7,27.71,29800.0,17.3206,17.3268,17.3143,17.3206,29800.0
2010-10-29 10:20:00,27.71,27.72,27.7,27.71,11600.0,17.3206,17.3268,17.3143,17.3206,11600.0
2010-10-29 10:25:00,27.71,27.74,27.7,27.7,33300.0,17.3206,17.3393,17.3143,17.3143,33300.0
2010-10-29 10:30:00,27.7,27.71,27.67,27.68,15500.0,17.3143,17.3206,17.2956,17.3018,15500.0
2010-10-29 10:35:00,27.67,27.7,27.66,27.67,19300.0,17.2956,17.3143,17.2893,17.2956,19300.0
2010-10-29 10:40:00,27.66,27.66,27.61,27.62,30400.0,17.2893,17.2893,17.2581,17.2643,30400.0
2010-10-29 10:45:00,27.62,27.63,27.61,27.61,13800.0,17.2643,17.2706,17.2581,17.2581,13800.0
2010-10-29 10:50:00,27.62,27.63,27.59,27.61,20000.0,17.2643,17.2706,17.2456,17.2581,20000.0
2010-10-29 10:55:00,27.6,27.62,27.6,27.62,11400.0,17.2518,17.2643,17.2518,17.2643,11400.0
2010-10-29 11:00:00,27.63,27.66,27.63,27.64,15500.0,17.2706,17.2893,17.2706,17.2768,15500.0
2010-10-29 11:05:00,27.64,27.68,27.63,27.68,14500.0,17.2768,17.3018,17.2706,17.3018,14500.0
2010-10-29 11:10:00,27.68,27.69,27.66,27.67,15500.0,17.3018,17.3081,17.2893,17.2956,15500.0
2010-10-29 11:15:00,27.67,27.67,27.63,27.66,14800.0,17.2956,17.2956,17.2706,17.2893,14800.0
2010-10-29 11:20:00,27.66,27.66,27.63,27.63,10700.0,17.2893,17.2893,17.2706,17.2706,10700.0
2010-10-29 11:25:00,27.63,27.66,27.61,27.61,22400.0,17.2706,17.2893,17.2581,17.2581,22400.0
2010-10-29 11:30:00,27.61,27.61,27.56,27.56,33000.0,17.2581,17.2581,17.2268,17.2268,33000.0
2010-10-29 11:35:00,27.56,27.59,27.54,27.59,17100.0,17.2268,17.2456,17.2143,17.2456,17100.0
2010-10-29 11:40:00,27.59,27.6,27.57,27.57,19400.0,17.2456,17.2518,17.2331,17.2331,19400.0
2010-10-29 11:45:00,27.57,27.57,27.54,27.57,17700.0,17.2331,17.2331,17.2143,17.2331,17700.0
2010-10-29 11:50:00,27.56,27.57,27.54,27.56,12500.0,17.2268,17.2331,17.2143,17.2268,12500.0
2010-10-29 11:55:00,27.56,27.6,27.56,27.6,14700.0,17.2268,17.2518,17.2268,17.2518,14700.0
2010-10-29 12:00:00,27.6,27.62,27.58,27.62,15600.0,17.2518,17.2643,17.2393,17.2643,15600.0
2010-10-29 12:05:00,27.62,27.64,27.62,27.62,15600.0,17.2643,17.2768,17.2643,17.2643,15600.0
2010-10-29 12:10:00,27.61,27.65,27.61,27.64,12300.0,17.2581,17.2831,17.2581,17.2768,12300.0
2010-10-29 12:15:00,27.64,27.67,27.63,27.65,22000.0,17.2768,17.2956,17.2706,17.2831,22000.0
2010-10-29 12:20:00,27.66,27.66,27.63,27.63,19400.0,17.2893,17.2893,17.2706,17.2706,19400.0
2010-10-29 12:25:00,27.63,27.65,27.63,27.64,24600.0,17.2706,17.2831,17.2706,17.2768,24600.0
2010-10-29 12:30:00,27.64,27.67,27.63,27.66,20800.0,17.2768,17.2956,17.2706,17.2893,20800.0
2010-10-29 12:35:00,27.66,27.67,27.65,27.67,12800.0,17.2893,17.2956,17.2831,17.2956,12800.0
2010-10-29 12:40:00,27.66,27.67,27.66,27.67,6100.0,17.2893,17.2956,17.2893,17.2956,6100.0
2010-10-29 12:45:00,27.67,27.67,27.66,27.66,3800.0,17.2956,17.2956,17.2893,17.2893,3800.0
2010-10-29 12:50:00,27.67,27.67,27.64,27.64,8300.0,17.2956,17.2956,17.2768,17.2768,8300.0
2010-10-29 12:55:00,27.65,27.65,27.64,27.64,2600.0,17.2831,17.2831,17.2768,17.2768,2600.0
2010-10-29 13:00:00,27.64,27.65,27.64,27.65,4800.0,17.2768,17.2831,17.2768,17.2831,4800.0
2010-10-29 13:05:00,27.65,27.65,27.63,27.63,12500.0,17.2831,17.2831,17.2706,17.2706,12500.0
2010-10-29 13:10:00,27.63,27.64,27.6,27.6,8700.0,17.2706,17.2768,17.2518,17.2518,8700.0
2010-10-29 13:15:00,27.6,27.6,27.58,27.58,8800.0,17.2518,17.2518,17.2393,17.2393,8800.0
2010-10-29 13:20:00,27.59,27.63,27.59,27.61,18700.0,17.2456,17.2706,17.2456,17.2581,18700.0
2010-10-29 13:25:00,27.61,27.64,27.61,27.63,13400.0,17.2581,17.2768,17.2581,17.2706,13400.0
2010-10-29 13:30:00,27.63,27.64,27.63,27.64,2900.0,17.2706,17.2768,17.2706,17.2768,2900.0
2010-10-29 13:35:00,27.64,27.64,27.63,27.63,6100.0,17.2768,17.2768,17.2706,17.2706,6100.0
2010-10-29 13:40:00,27.63,27.64,27.63,27.64,3500.0,17.2706,17.2768,17.2706,17.2768,3500.0
2010-10-29 13:45:00,27.64,27.66,27.63,27.64,28500.0,17.2768,17.2893,17.2706,17.2768,28500.0
2010-10-29 13:50:00,27.65,27.67,27.64,27.67,20600.0,17.2831,17.2956,17.2768,17.2956,20600.0
2010-10-29 13:55:00,27.67,27.7,27.66,27.7,28800.0,17.2956,17.3143,17.2893,17.3143,28800.0
2010-10-29 14:00:00,27.69,27.71,27.68,27.68,19800.0,17.3081,17.3206,17.3018,17.3018,19800.0
2010-10-29 14:05:00,27.68,27.71,27.68,27.7,25700.0,17.3018,17.3206,17.3018,17.3143,25700.0
2010-10-29 14:10:00,27.7,27.71,27.7,27.7,9300.0,17.3143,17.3206,17.3143,17.3143,9300.0
2010-10-29 14:15:00,27.7,27.71,27.69,27.7,17100.0,17.3143,17.3206,17.3081,17.3143,17100.0
2010-10-29 14:20:00,27.69,27.73,27.69,27.72,44500.0,17.3081,17.3331,17.3081,17.3268,44500.0
2010-10-29 14:25:00,27.72,27.72,27.71,27.72,6500.0,17.3268,17.3268,17.3206,17.3268,6500.0
2010-10-29 14:30:00,27.71,27.73,27.7,27.73,25100.0,17.3206,17.3331,17.3143,17.3331,25100.0
2010-10-29 14:35:00,27.73,27.73,27.72,27.72,5500.0,17.3331,17.3331,17.3268,17.3268,5500.0
2010-10-29 14:40:00,27.72,27.74,27.72,27.74,13500.0,17.3268,17.3393,17.3268,17.3393,13500.0
2010-10-29 14:45:00,27.74,27.74,27.73,27.73,16100.0,17.3393,17.3393,17.3331,17.3331,16100.0
2010-10-29 14:50:00,27.74,27.74,27.73,27.74,11600.0,17.3393,17.3393,17.3331,17.3393,11600.0
2010-10-29 14:55:00,27.74,27.75,27.72,27.72,34100.0,17.3393,17.3456,17.3268,17.3268,34100.0
2010-10-29 15:00:00,27.72,27.73,27.71,27.72,21300.0,17.3268,17.3331,17.3206,17.3268,21300.0
2010-10-29 15:05:00,27.71,27.72,27.7,27.71,52400.0,17.3206,17.3268,17.3143,17.3206,52400.0
2010-10-29 15:10:00,27.71,27.71,27.7,27.7,10400.0,17.3206,17.3206,17.3143,17.3143,10400.0
2010-10-29 15:15:00,27.7,27.71,27.7,27.71,47600.0,17.3143,17.3206,17.3143,17.3206,47600.0
2010-10-29 15:20:00,27.71,27.73,27.69,27.73,69300.0,17.3206,17.3331,17.3081,17.3331,69300.0
2010-10-29 15:25:00,27.73,27.75,27.72,27.74,64000.0,17.3331,17.3456,17.3268,17.3393,64000.0
2010-10-29 15:30:00,27.74,27.75,27.74,27.74,17700.0,17.3393,17.3456,17.3393,17.3393,17700.0
2010-10-29 15:35:00,27.75,27.75,27.73,27.73,25100.0,17.3456,17.3456,17.3331,17.3331,25100.0
2010-10-29 15:40:00,27.74,27.74,27.73,27.74,23000.0,17.3393,17.3393,17.3331,17.3393,23000.0
2010-10-29 15:45:00,27.74,27.74,27.71,27.71,37600.0,17.3393,17.3393,17.3206,17.3206,37600.0
2010-10-29 15:50:00,27.71,27.72,27.7,27.71,75900.0,17.3206,17.3268,17.3143,17.3206,75900.0
2010-10-29 15:55:00,27.72,27.75,27.7,27.7,152700.0,17.3268,17.3456,17.3143,17.3143,152700.0
2010-11-01 09:30:00,27.79,27.8,27.75,27.79,56000.0,17.3706,17.3768,17.3456,17.3706,56000.0
2010-11-01 09:35:00,27.78,27.79,27.73,27.75,22500.0,17.3643,17.3706,17.3331,17.3456,22500.0
2010-11-01 09:40:00,27.76,27.83,27.75,27.8,47300.0,17.3518,17.3956,17.3456,17.3768,47300.0
2010-11-01 09:45:00,27.8,27.82,27.8,27.8,31700.0,17.3768,17.3893,17.3768,17.3768,31700.0
2010-11-01 09:50:00,27.79,27.8,27.78,27.78,15200.0,17.3706,17.3768,17.3643,17.3643,15200.0
2010-11-01 09:55:00,27.78,27.8,27.77,27.79,10600.0,17.3643,17.3768,17.3581,17.3706,10600.0
2010-11-01 10:00:00,27.8,27.89,27.8,27.87,60300.0,17.3768,17.4331,17.3768,17.4206,60300.0
2010-11-01 10:05:00,27.88,27.9,27.85,27.86,36100.0,17.4268,17.4393,17.4081,17.4143,36100.0
2010-11-01 10:10:00,27.86,27.91,27.85,27.91,34700.0,17.4143,17.4456,17.4081,17.4456,34700.0
2010-11-01 10:15:00,27.9,27.95,27.9,27.94,47100.0,17.4393,17.4706,17.4393,17.4643,47100.0
2010-11-01 10:20:00,27.94,27.96,27.93,27.95,27300.0,17.4643,17.4768,17.4581,17.4706,27300.0
2010-11-01 10:25:00,27.95,27.96,27.93,27.95,20600.0,17.4706,17.4768,17.4581,17.4706,20600.0
2010-11-01 10:30:00,27.96,27.96,27.91,27.91,25400.0,17.4768,17.4768,17.4456,17.4456,25400.0
2010-11-01 10:35:00,27.9,27.93,27.9,27.92,29000.0,17.4393,17.4581,17.4393,17.4518,29000.0
2010-11-01 10:40:00,27.91,27.93,27.91,27.92,9100.0,17.4456,17.4581,17.4456,17.4518,9100.0
2010-11-01 10:45:00,27.92,27.93,27.89,27.92,28700.0,17.4518,17.4581,17.4331,17.4518,28700.0
2010-11-01 10:50:00,27.93,27.94,27.87,27.87,30200.0,17.4581,17.4643,17.4206,17.4206,30200.0
2010-11-01 10:55:00,27.87,27.87,27.84,27.84,27500.0,17.4206,17.4206,17.4018,17.4018,27500.0
2010-11-01 11:00:00,27.84,27.84,27.75,27.75,41400.0,17.4018,17.4018,17.3456,17.3456,41400.0
2010-11-01 11:05:00,27.75,27.77,27.72,27.75,20200.0,17.3456,17.3581,17.3268,17.3456,20200.0
2010-11-01 11:10:00,27.75,27.77,27.75,27.75,8800.0,17.3456,17.3581,17.3456,17.3456,8800.0
2010-11-01 11:15:00,27.75,27.75,27.69,27.7,20300.0,17.3456,17.3456,17.3081,17.3143,20300.0
2010-11-01 11:20:00,27.7,27.7,27.66,27.67,34000.0,17.3143,17.3143,17.2893,17.2956,34000.0
2010-11-01 11:25:00,27.67,27.69,27.66,27.69,16200.0,17.2956,17.3081,17.2893,17.3081,16200.0
2010-11-01 11:30:00,27.68,27.68,27.64,27.64,18300.0,17.3018,17.3018,17.2768,17.2768,18300.0
2010-11-01 11:35:00,27.64,27.66,27.61,27.64,26400.0,17.2768,17.2893,17.2581,17.2768,26400.0
2010-11-01 11:40:00,27.63,27.64,27.61,27.62,6200.0,17.2706,17.2768,17.2581,17.2643,6200.0
2010-11-01 11:45:00,27.61,27.64,27.61,27.64,14200.0,17.2581,17.2768,17.2581,17.2768,14200.0
2010-11-01 11:50:00,27.63,27.64,27.63,27.64,14400.0,17.2706,17.2768,17.2706,17.2768,14400.0
2010-11-01 11:55:00,27.65,27.67,27.63,27.64,41500.0,17.2831,17.2956,17.2706,17.2768,41500.0
2010-11-01 12:00:00,27.64,27.65,27.63,27.64,19800.0,17.2768,17.2831,17.2706,17.2768,19800.0
2010-11-01 12:05:00,27.65,27.65,27.62,27.62,19400.0,17.2831,17.2831,17.2643,17.2643,19400.0
2010-11-01 12:10:00,27.62,27.64,27.61,27.64,7600.0,17.2643,17.2768,17.2581,17.2768,7600.0
2010-11-01 12:15:00,27.63,27.66,27.63,27.64,14100.0,17.2706,17.2893,17.2706,17.2768,14100.0
2010-11-01 12:20:00,27.65,27.68,27.64,27.68,13000.0,17.2831,17.3018,17.2768,17.3018,13000.0
2010-11-01 12:25:00,27.68,27.68,27.65,27.67,16600.0,17.3018,17.3018,17.2831,17.2956,16600.0
2010-11-01 12:30:00,27.66,27.66,27.65,27.66,7500.0,17.2893,17.2893,17.2831,17.2893,7500.0
2010-11-01 12:35:00,27.66,27.66,27.65,27.65,6200.0,17.2893,17.2893,17.2831,17.2831,6200.0
2010-11-01 12:40:00,27.65,27.66,27.65,27.65,3400.0,17.2831,17.2893,17.2831,17.2831,3400.0
2010-11-01 12:45:00,27.65,27.66,27.63,27.64,22300.0,17.2831,17.2893,17.2706,17.2768,22300.0
2010-11-01 12:50:00,27.64,27.67,27.62,27.67,47000.0,17.2768,17.2956,17.2643,17.2956,47000.0
2010-11-01 12:55:00,27.67,27.67,27.64,27.65,115200.0,17.2956,17.2956,17.2768,17.2831,115200.0
2010-11-01 13:00:00,27.65,27.67,27.63,27.63,48500.0,17.2831,17.2956,17.2706,17.2706,48500.0
2010-11-01 13:05:00,27.63,27.63,27.61,27.63,30100.0,17.2706,17.2706,17.2581,17.2706,30100.0
2010-11-01 13:10:00,27.64,27.66,27.63,27.66,12900.0,17.2768,17.2893,17.2706,17.2893,12900.0
2010-11-01 13:15:00,27.66,27.67,27.65,27.66,10100.0,17.2893,17.2956,17.2831,17.2893,10100.0
2010-11-01 13:20:00,27.67,27.67,27.63,27.63,14300.0,17.2956,17.2956,17.2706,17.2706,14300.0
2010-11-01 13:25:00,27.63,27.67,27.62,27.66,40200.0,17.2706,17.2956,17.2643,17.2893,40200.0
2010-11-01 13:30:00,27.66,27.68,27.66,27.67,20200.0,17.2893,17.3018,17.2893,17.2956,20200.0
2010-11-01 13:35:00,27.67,27.67,27.66,27.67,16000.0,17.2956,17.2956,17.2893,17.2956,16000.0
2010-11-01 13:40:00,27.66,27.68,27.66,27.67,12400.0,17.2893,17.3018,17.2893,17.2956,12400.0
2010-11-01 13:45:00,27.68,27.7,27.67,27.7,24000.0,17.3018,17.3143,17.2956,17.3143,24000.0
2010-11-01 13:50:00,27.69,27.7,27.68,27.69,8600.0,17.3081,17.3143,17.3018,17.3081,8600.0
2010-11-01 13:55:00,27.69,27.69,27.68,27.68,6600.0,17.3081,17.3081,17.3018,17.3018,6600.0
2010-11-01 14:00:00,27.69,27.69,27.68,27.69,4800.0,17.3081,17.3081,17.3018,17.3081,4800.0
2010-11-01 14:05:00,27.69,27.69,27.67,27.69,17000.0,17.3081,17.3081,17.2956,17.3081,17000.0
2010-11-01 14:10:00,27.68,27.69,27.67,27.68,18700.0,17.3018,17.3081,17.2956,17.3018,18700.0
2010-11-01 14:15:00,27.68,27.68,27.66,27.68,16700.0,17.3018,17.3018,17.2893,17.3018,16700.0
2010-11-01 14:20:00,27.67,27.7,27.67,27.69,18000.0,17.2956,17.3143,17.2956,17.3081,18000.0
2010-11-01 14:25:00,27.69,27.7,27.66,27.67,25100.0,17.3081,17.3143,17.2893,17.2956,25100.0
2010-11-01 14:30:00,27.67,27.67,27.65,27.67,18500.0,17.2956,17.2956,17.2831,17.2956,18500.0
2010-11-01 14:35:00,27.66,27.67,27.64,27.67,44800.0,17.2893,17.2956,17.2768,17.2956,44800.0
2010-11-01 14:40:00,27.67,27.67,27.63,27.65,32900.0,17.2956,17.2956,17.2706,17.2831,32900.0
2010-11-01 14:45:00,27.65,27.66,27.64,27.64,18100.0,17.2831,17.2893,17.2768,17.2768,18100.0
2010-11-01 14:50:00,27.64,27.66,27.63,27.66,12700.0,17.2768,17.2893,17.2706,17.2893,12700.0
2010-11-01 14:55:00,27.66,27.68,27.65,27.68,25300.0,17.2893,17.3018,17.2831,17.3018,25300.0
2010-11-01 15:00:00,27.68,27.68,27.64,27.66,46700.0,17.3018,17.3018,17.2768,17.2893,46700.0
2010-11-01 15:05:00,27.65,27.66,27.58,27.59,53300.0,17.2831,17.2893,17.2393,17.2456,53300.0
2010-11-01 15:10:00,27.6,27.6,27.56,27.56,38900.0,17.2518,17.2518,17.2268,17.2268,38900.0
2010-11-01 15:15:00,27.57,27.58,27.55,27.57,33100.0,17.2331,17.2393,17.2206,17.2331,33100.0
2010-11-01 15:20:00,27.56,27.61,27.55,27.6,33100.0,17.2268,17.2581,17.2206,17.2518,33100.0
2010-11-01 15:25:00,27.6,27.63,27.6,27.61,28300.0,17.2518,17.2706,17.2518,17.2581,28300.0
2010-11-01 15:30:00,27.62,27.63,27.61,27.63,18500.0,17.2643,17.2706,17.2581,17.2706,18500.0
2010-11-01 15:35:00,27.62,27.63,27.6,27.6,42900.0,17.2643,17.2706,17.2518,17.2518,42900.0
2010-11-01 15:40:00,27.61,27.62,27.6,27.6,60500.0,17.2581,17.2643,17.2518,17.2518,60500.0
2010-11-01 15:45:00,27.61,27.66,27.6,27.65,88500.0,17.2581,17.2893,17.2518,17.2831,88500.0
2010-11-01 15:50:00,27.65,27.66,27.65,27.66,56700.0,17.2831,17.2893,17.2831,17.2893,56700.0
2010-11-01 15:55:00,27.66,27.71,27.65,27.69,167700.0,17.2893,17.3206,17.2831,17.3081,167700.0
2010-11-02 09:30:00,27.99,28.0,27.9,27.94,38300.0,17.4956,17.5018,17.4393,17.4643,38300.0
2010-11-02 09:35:00,27.92,28.0,27.92,27.95,42600.0,17.4518,17.5018,17.4518,17.4706,42600.0
2010-11-02 09:40:00,27.95,27.97,27.87,27.95,50700.0,17.4706,17.4831,17.4206,17.4706,50700.0
2010-11-02 09:45:00,27.96,27.96,27.91,27.94,28100.0,17.4768,17.4768,17.4456,17.4643,28100.0
2010-11-02 09:50:00,27.94,28.0,27.92,27.96,49300.0,17.4643,17.5018,17.4518,17.4768,49300.0
2010-11-02 09:55:00,27.97,27.98,27.93,27.93,16500.0,17.4831,17.4893,17.4581,17.4581,16500.0
2010-11-02 10:00:00,27.93,27.96,27.92,27.93,25500.0,17.4581,17.4768,17.4518,17.4581,25500.0
2010-11-02 10:05:00,27.93,27.95,27.92,27.92,55100.0,17.4581,17.4706,17.4518,17.4518,55100.0
2010-11-02 10:10:00,27.92,27.93,27.85,27.86,73100.0,17.4518,17.4581,17.4081,17.4143,73100.0
2010-11-02 10:15:00,27.86,27.89,27.85,27.86,42300.0,17.4143,17.4331,17.4081,17.4143,42300.0
2010-11-02 10:20:00,27.85,27.87,27.85,27.86,21300.0,17.4081,17.4206,17.4081,17.4143,21300.0
2010-11-02 10:25:00,27.85,27.9,27.85,27.86,56800.0,17.4081,17.4393,17.4081,17.4143,56800.0
2010-11-02 10:30:00,27.87,27.89,27.84,27.85,37000.0,17.4206,17.4331,17.4018,17.4081,37000.0
2010-11-02 10:35:00,27.84,27.86,27.84,27.85,47100.0,17.4018,17.4143,17.4018,17.4081,47100.0
2010-11-02 10:40:00,27.86,27.91,27.86,27.91,25400.0,17.4143,17.4456,17.4143,17.4456,25400.0
2010-11-02 10:45:00,27.91,27.92,27.89,27.89,50300.0,17.4456,17.4518,17.4331,17.4331,50300.0
2010-11-02 10:50:00,27.89,27.92,27.88,27.9,24400.0,17.4331,17.4518,17.4268,17.4393,24400.0
2010-11-02 10:55:00,27.91,27.92,27.85,27.89,33400.0,17.4456,17.4518,17.4081,17.4331,33400.0
2010-11-02 11:00:00,27.89,27.91,27.88,27.91,30900.0,17.4331,17.4456,17.4268,17.4456,30900.0
2010-11-02 11:05:00,27.91,27.92,27.9,27.91,37900.0,17.4456,17.4518,17.4393,17.4456,37900.0
2010-11-02 11:10:00,27.91,27.96,27.89,27.89,81100.0,17.4456,17.4768,17.4331,17.4331,81100.0
2010-11-02 11:15:00,27.89,27.9,27.86,27.88,37900.0,17.4331,17.4393,17.4143,17.4268,37900.0
2010-11-02 11:20:00,27.88,27.89,27.86,27.88,33400.0,17.4268,17.4331,17.4143,17.4268,33400.0
2010-11-02 11:25:00,27.88,27.9,27.87,27.88,40600.0,17.4268,17.4393,17.4206,17.4268,40600.0
2010-11-02 11:30:00,27.88,27.88,27.86,27.87,24200.0,17.4268,17.4268,17.4143,17.4206,24200.0
2010-11-02 11:35:00,27.87,27.88,27.86,27.88,17700.0,17.4206,17.4268,17.4143,17.4268,17700.0
2010-11-02 11:40:00,27.88,27.88,27.87,27.88,18400.0,17.4268,17.4268,17.4206,17.4268,18400.0
2010-11-02 11:45:00,27.88,27.88,27.87,27.88,17200.0,17.4268,17.4268,17.4206,17.4268,17200.0
2010-11-02 11:50:00,27.88,27.9,27.87,27.87,27200.0,17.4268,17.4393,17.4206,17.4206,27200.0
2010-11-02 11:55:00,27.87,27.87,27.82,27.82,42500.0,17.4206,17.4206,17.3893,17.3893,42500.0
2010-11-02 12:00:00,27.83,27.86,27.8,27.86,38000.0,17.3956,17.4143,17.3768,17.4143,38000.0
2010-11-02 12:05:00,27.86,27.91,27.85,27.9,76000.0,17.4143,17.4456,17.4081,17.4393,76000.0
2010-11-02 12:10:00,27.9,27.91,27.86,27.9,38700.0,17.4393,17.4456,17.4143,17.4393,38700.0
2010-11-02 12:15:00,27.91,27.92,27.9,27.92,42500.0,17.4456,17.4518,17.4393,17.4518,42500.0
2010-11-02 12:20:00,27.92,27.93,27.88,27.88,82500.0,17.4518,17.4581,17.4268,17.4268,82500.0
2010-11-02 12:25:00,27.89,27.89,27.88,27.89,10400.0,17.4331,17.4331,17.4268,17.4331,10400.0
2010-11-02 12:30:00,27.89,27.91,27.88,27.89,17300.0,17.4331,17.4456,17.4268,17.4331,17300.0
2010-11-02 12:35:00,27.89,27.91,27.87,27.9,35300.0,17.4331,17.4456,17.4206,17.4393,35300.0
2010-11-02 12:40:00,27.9,27.92,27.9,27.91,22300.0,17.4393,17.4518,17.4393,17.4456,22300.0
2010-11-02 12:45:00,27.91,27.93,27.91,27.91,15000.0,17.4456,17.4581,17.4456,17.4456,15000.0
2010-11-02 12:50:00,27.92,27.97,27.91,27.97,24500.0,17.4518,17.4831,17.4456,17.4831,24500.0
2010-11-02 12:55:00,27.97,27.98,27.96,27.97,23700.0,17.4831,17.4893,17.4768,17.4831,23700.0
2010-11-02 13:00:00,27.97,27.99,27.97,27.99,36500.0,17.4831,17.4956,17.4831,17.4956,36500.0
2010-11-02 13:05:00,27.98,27.99,27.98,27.98,7100.0,17.4893,17.4956,17.4893,17.4893,7100.0
2010-11-02 13:10:00,27.98,27.99,27.98,27.98,23600.0,17.4893,17.4956,17.4893,17.4893,23600.0
2010-11-02 13:15:00,27.99,28.0,27.98,27.99,55900.0,17.4956,17.5018,17.4893,17.4956,55900.0
2010-11-02 13:20:00,27.99,28.01,27.98,28.01,27700.0,17.4956,17.5081,17.4893,17.5081,27700.0
2010-11-02 13:25:00,28.01,28.05,28.0,28.05,45100.0,17.5081,17.5331,17.5018,17.5331,45100.0
2010-11-02 13:30:00,28.05,28.06,28.03,28.04,38200.0,17.5331,17.5393,17.5206,17.5268,38200.0
2010-11-02 13:35:00,28.04,28.07,28.04,28.07,42000.0,17.5268,17.5456,17.5268,17.5456,42000.0
2010-11-02 13:40:00,28.07,28.09,28.06,28.09,49700.0,17.5456,17.5581,17.5393,17.5581,49700.0
2010-11-02 13:45:00,28.1,28.13,28.09,28.12,63200.0,17.5643,17.5831,17.5581,17.5768,63200.0
2010-11-02 13:50:00,28.11,28.13,28.11,28.11,15600.0,17.5706,17.5831,17.5706,17.5706,15600.0
2010-11-02 13:55:00,28.11,28.13,28.08,28.08,52100.0,17.5706,17.5831,17.5518,17.5518,52100.0
2010-11-02 14:00:00,28.08,28.09,28.08,28.08,11000.0,17.5518,17.5581,17.5518,17.5518,11000.0
2010-11-02 14:05:00,28.09,28.09,28.08,28.08,14000.0,17.5581,17.5581,17.5518,17.5518,14000.0
2010-11-02 14:10:00,28.08,28.1,28.07,28.07,27100.0,17.5518,17.5643,17.5456,17.5456,27100.0
2010-11-02 14:15:00,28.08,28.08,28.04,28.04,22900.0,17.5518,17.5518,17.5268,17.5268,22900.0
2010-11-02 14:20:00,28.04,28.04,28.01,28.01,177500.0,17.5268,17.5268,17.5081,17.5081,177500.0
2010-11-02 14:25:00,28.02,28.07,28.01,28.06,46600.0,17.5143,17.5456,17.5081,17.5393,46600.0
2010-11-02 14:30:00,28.07,28.07,28.06,28.06,11500.0,17.5456,17.5456,17.5393,17.5393,11500.0
2010-11-02 14:35:00,28.06,28.07,28.03,28.03,31500.0,17.5393,17.5456,17.5206,17.5206,31500.0
2010-11-02 14:40:00,28.03,28.06,28.03,28.04,31400.0,17.5206,17.5393,17.5206,17.5268,31400.0
2010-11-02 14:45:00,28.03,28.05,28.03,28.03,22800.0,17.5206,17.5331,17.5206,17.5206,22800.0
2010-11-02 14:50:00,28.03,28.04,28.03,28.04,19200.0,17.5206,17.5268,17.5206,17.5268,19200.0
2010-11-02 14:55:00,28.04,28.04,28.0,28.0,32000.0,17.5268,17.5268,17.5018,17.5018,32000.0
2010-11-02 15:00:00,28.0,28.01,28.0,28.0,43500.0,17.5018,17.5081,17.5018,17.5018,43500.0
2010-11-02 15:05:00,28.01,28.01,27.98,28.0,72600.0,17.5081,17.5081,17.4893,17.5018,72600.0
2010-11-02 15:10:00,28.0,28.0,27.99,28.0,17900.0,17.5018,17.5018,17.4956,17.5018,17900.0
2010-11-02 15:15:00,28.0,28.01,27.99,28.01,32300.0,17.5018,17.5081,17.4956,17.5081,32300.0
2010-11-02 15:20:00,28.02,28.02,28.0,28.0,20300.0,17.5143,17.5143,17.5018,17.5018,20300.0
2010-11-02 15:25:00,28.01,28.02,28.0,28.02,49000.0,17.5081,17.5143,17.5018,17.5143,49000.0
2010-11-02 15:30:00,28.02,28.04,28.01,28.03,55400.0,17.5143,17.5268,17.5081,17.5206,55400.0
2010-11-02 15:35:00,28.04,28.04,28.03,28.03,29600.0,17.5268,17.5268,17.5206,17.5206,29600.0
2010-11-02 15:40:00,28.03,28.04,28.03,28.03,35600.0,17.5206,17.5268,17.5206,17.5206,35600.0
2010-11-02 15:45:00,28.04,28.04,28.01,28.01,79400.0,17.5268,17.5268,17.5081,17.5081,79400.0
2010-11-02 15:50:00,28.01,28.02,28.0,28.01,63400.0,17.5081,17.5143,17.5018,17.5081,63400.0
2010-11-02 15:55:00,28.01,28.02,28.0,28.01,165500.0,17.5081,17.5143,17.5018,17.5081,165500.0
2010-11-03 09:30:00,28.05,28.12,27.97,28.02,29900.0,17.5331,17.5768,17.4831,17.5143,29900.0
2010-11-03 09:35:00,28.02,28.08,28.02,28.08,47200.0,17.5143,17.5518,17.5143,17.5518,47200.0
2010-11-03 09:40:00,28.07,28.08,28.04,28.05,57800.0,17.5456,17.5518,17.5268,17.5331,57800.0
2010-11-03 09:45:00,28.05,28.07,28.05,28.07,33100.0,17.5331,17.5456,17.5331,17.5456,33100.0
2010-11-03 09:50:00,28.06,28.07,28.02,28.02,19100.0,17.5393,17.5456,17.5143,17.5143,19100.0
2010-11-03 09:55:00,28.02,28.04,28.0,28.0,13200.0,17.5143,17.5268,17.5018,17.5018,13200.0
2010-11-03 10:00:00,28.01,28.05,27.99,28.02,29400.0,17.5081,17.5331,17.4956,17.5143,29400.0
2010-11-03 10:05:00,28.03,28.13,28.03,28.11,39200.0,17.5206,17.5831,17.5206,17.5706,39200.0
2010-11-03 10:10:00,28.11,28.12,28.09,28.1,18400.0,17.5706,17.5768,17.5581,17.5643,18400.0
2010-11-03 10:15:00,28.1,28.11,28.08,28.1,22200.0,17.5643,17.5706,17.5518,17.5643,22200.0
2010-11-03 10:20:00,28.11,28.13,28.1,28.12,17000.0,17.5706,17.5831,17.5643,17.5768,17000.0
2010-11-03 10:25:00,28.12,28.14,28.11,28.13,15400.0,17.5768,17.5893,17.5706,17.5831,15400.0
2010-11-03 10:30:00,28.13,28.14,28.12,28.13,34900.0,17.5831,17.5893,17.5768,17.5831,34900.0
2010-11-03 10:35:00,28.13,28.14,28.12,28.14,31300.0,17.5831,17.5893,17.5768,17.5893,31300.0
2010-11-03 10:40:00,28.14,28.14,28.1,28.1,41000.0,17.5893,17.5893,17.5643,17.5643,41000.0
2010-11-03 10:45:00,28.11,28.14,28.1,28.14,25700.0,17.5706,17.5893,17.5643,17.5893,25700.0
2010-11-03 10:50:00,28.14,28.17,28.13,28.17,34500.0,17.5893,17.6081,17.5831,17.6081,34500.0
2010-11-03 10:55:00,28.16,28.17,28.15,28.15,19900.0,17.6018,17.6081,17.5956,17.5956,19900.0
2010-11-03 11:00:00,28.16,28.19,28.15,28.19,29400.0,17.6018,17.6206,17.5956,17.6206,29400.0
2010-11-03 11:05:00,28.19,28.19,28.15,28.16,27100.0,17.6206,17.6206,17.5956,17.6018,27100.0
2010-11-03 11:10:00,28.16,28.16,28.11,28.11,53000.0,17.6018,17.6018,17.5706,17.5706,53000.0
2010-11-03 11:15:00,28.1,28.12,28.09,28.1,59100.0,17.5643,17.5768,17.5581,17.5643,59100.0
2010-11-03 11:20:00,28.09,28.11,28.08,28.1,32500.0,17.5581,17.5706,17.5518,17.5643,32500.0
2010-11-03 11:25:00,28.1,28.11,28.08,28.11,27200.0,17.5643,17.5706,17.5518,17.5706,27200.0
2010-11-03 11:30:00,28.11,28.12,28.09,28.12,30700.0,17.5706,17.5768,17.5581,17.5768,30700.0
2010-11-03 11:35:00,28.12,28.13,28.11,28.13,12400.0,17.5768,17.5831,17.5706,17.5831,12400.0
2010-11-03 11:40:00,28.13,28.16,28.13,28.15,24200.0,17.5831,17.6018,17.5831,17.5956,24200.0
2010-11-03 11:45:00,28.16,28.16,28.14,28.15,19800.0,17.6018,17.6018,17.5893,17.5956,19800.0
2010-11-03 11:50:00,28.14,28.14,28.1,28.1,11200.0,17.5893,17.5893,17.5643,17.5643,11200.0
2010-11-03 11:55:00,28.09,28.1,28.07,28.07,23400.0,17.5581,17.5643,17.5456,17.5456,23400.0
2010-11-03 12:00:00,28.07,28.08,28.03,28.05,33900.0,17.5456,17.5518,17.5206,17.5331,33900.0
2010-11-03 12:05:00,28.05,28.11,28.04,28.1,31700.0,17.5331,17.5706,17.5268,17.5643,31700.0
2010-11-03 12:10:00,28.1,28.12,28.1,28.12,7600.0,17.5643,17.5768,17.5643,17.5768,7600.0
2010-11-03 12:15:00,28.12,28.12,28.06,28.06,26700.0,17.5768,17.5768,17.5393,17.5393,26700.0
2010-11-03 12:20:00,28.06,28.07,28.02,28.04,58800.0,17.5393,17.5456,17.5143,17.5268,58800.0
2010-11-03 12:25:00,28.03,28.05,28.02,28.05,22700.0,17.5206,17.5331,17.5143,17.5331,22700.0
2010-11-03 12:30:00,28.05,28.05,28.03,28.04,20700.0,17.5331,17.5331,17.5206,17.5268,20700.0
2010-11-03 12:35:00,28.03,28.07,28.02,28.06,117800.0,17.5206,17.5456,17.5143,17.5393,117800.0
2010-11-03 12:40:00,28.07,28.08,28.05,28.07,15300.0,17.5456,17.5518,17.5331,17.5456,15300.0
2010-11-03 12:45:00,28.07,28.07,28.06,28.07,7400.0,17.5456,17.5456,17.5393,17.5456,7400.0
2010-11-03 12:50:00,28.07,28.1,28.06,28.1,35600.0,17.5456,17.5643,17.5393,17.5643,35600.0
2010-11-03 12:55:00,28.1,28.11,28.08,28.08,14300.0,17.5643,17.5706,17.5518,17.5518,14300.0
2010-11-03 13:00:00,28.08,28.13,28.08,28.13,22500.0,17.5518,17.5831,17.5518,17.5831,22500.0
2010-11-03 13:05:00,28.13,28.15,28.13,28.13,15600.0,17.5831,17.5956,17.5831,17.5831,15600.0
2010-11-03 13:10:00,28.14,28.14,28.13,28.14,10600.0,17.5893,17.5893,17.5831,17.5893,10600.0
2010-11-03 13:15:00,28.14,28.14,28.1,28.1,22900.0,17.5893,17.5893,17.5643,17.5643,22900.0
2010-11-03 13:20:00,28.11,28.14,28.1,28.14,68900.0,17.5706,17.5893,17.5643,17.5893,68900.0
2010-11-03 13:25:00,28.14,28.14,28.13,28.14,6300.0,17.5893,17.5893,17.5831,17.5893,6300.0
2010-11-03 13:30:00,28.14,28.14,28.11,28.11,20000.0,17.5893,17.5893,17.5706,17.5706,20000.0
2010-11-03 13:35:00,28.11,28.12,28.09,28.1,17100.0,17.5706,17.5768,17.5581,17.5643,17100.0
2010-11-03 13:40:00,28.1,28.13,28.09,28.12,18400.0,17.5643,17.5831,17.5581,17.5768,18400.0
2010-11-03 13:45:00,28.12,28.13,28.11,28.11,14800.0,17.5768,17.5831,17.5706,17.5706,14800.0
2010-11-03 13:50:00,28.12,28.15,28.12,28.15,35300.0,17.5768,17.5956,17.5768,17.5956,35300.0
2010-11-03 13:55:00,28.15,28.16,28.13,28.14,34800.0,17.5956,17.6018,17.5831,17.5893,34800.0
2010-11-03 14:00:00,28.14,28.16,28.11,28.12,32300.0,17.5893,17.6018,17.5706,17.5768,32300.0
2010-11-03 14:05:00,28.12,28.15,28.1,28.1,36900.0,17.5768,17.5956,17.5643,17.5643,36900.0
2010-11-03 14:10:00,28.1,28.1,28.05,28.08,90500.0,17.5643,17.5643,17.5331,17.5518,90500.0
2010-11-03 14:15:00,28.09,28.2,28.01,28.16,116700.0,17.5581,17.6268,17.5081,17.6018,116700.0
2010-11-03 14:20:00,28.16,28.31,28.04,28.11,125700.0,17.6018,17.6956,17.5268,17.5706,125700.0
2010-11-03 14:25:00,28.1,28.11,27.98,28.01,112600.0,17.5643,17.5706,17.4893,17.5081,112600.0
2010-11-03 14:30:00,28.0,28.05,27.95,28.02,72700.0,17.5018,17.5331,17.4706,17.5143,72700.0
2010-11-03 14:35:00,28.02,28.12,28.01,28.12,44700.0,17.5143,17.5768,17.5081,17.5768,44700.0
2010-11-03 14:40:00,28.1,28.13,28.06,28.13,40900.0,17.5643,17.5831,17.5393,17.5831,40900.0
2010-11-03 14:45:00,28.14,28.14,28.07,28.08,62300.0,17.5893,17.5893,17.5456,17.5518,62300.0
2010-11-03 14:50:00,28.08,28.13,28.08,28.12,30100.0,17.5518,17.5831,17.5518,17.5768,30100.0
2010-11-03 14:55:00,28.12,28.17,28.11,28.17,22400.0,17.5768,17.6081,17.5706,17.6081,22400.0
2010-11-03 15:00:00,28.16,28.19,28.16,28.18,38000.0,17.6018,17.6206,17.6018,17.6143,38000.0
2010-11-03 15:05:00,28.18,28.21,28.17,28.19,35600.0,17.6143,17.6331,17.6081,17.6206,35600.0
2010-11-03 15:10:00,28.18,28.21,28.16,28.17,40900.0,17.6143,17.6331,17.6018,17.6081,40900.0
2010-11-03 15:15:00,28.16,28.19,28.13,28.15,97700.0,17.6018,17.6206,17.5831,17.5956,97700.0
2010-11-03 15:20:00,28.16,28.16,28.14,28.15,139500.0,17.6018,17.6018,17.5893,17.5956,139500.0
2010-11-03 15:25:00,28.16,28.19,28.14,28.17,47500.0,17.6018,17.6206,17.5893,17.6081,47500.0
2010-11-03 15:30:00,28.17,28.19,28.12,28.13,64400.0,17.6081,17.6206,17.5768,17.5831,64400.0
2010-11-03 15:35:00,28.14,28.16,28.12,28.13,34200.0,17.5893,17.6018,17.5768,17.5831,34200.0
2010-11-03 15:40:00,28.12,28.13,28.1,28.11,29800.0,17.5768,17.5831,17.5643,17.5706,29800.0
2010-11-03 15:45:00,28.11,28.11,28.08,28.1,151400.0,17.5706,17.5706,17.5518,17.5643,151400.0
2010-11-03 15:50:00,28.1,28.11,28.08,28.11,65400.0,17.5643,17.5706,17.5518,17.5706,65400.0
2010-11-03 15:55:00,28.11,28.14,28.08,28.14,267600.0,17.5706,17.5893,17.5518,17.5893,267600.0
2010-11-04 09:30:00,28.49,28.5,28.35,28.35,49900.0,17.8081,17.8144,17.7206,17.7206,49900.0
2010-11-04 09:35:00,28.36,28.5,28.36,28.5,44500.0,17.7269,17.8144,17.7269,17.8144,44500.0
2010-11-04 09:40:00,28.5,28.53,28.43,28.44,49700.0,17.8144,17.8331,17.7706,17.7769,49700.0
2010-11-04 09:45:00,28.45,28.45,28.39,28.39,49600.0,17.7831,17.7831,17.7456,17.7456,49600.0
2010-11-04 09:50:00,28.39,28.44,28.39,28.44,33200.0,17.7456,17.7769,17.7456,17.7769,33200.0
2010-11-04 09:55:00,28.44,28.44,28.35,28.35,19600.0,17.7769,17.7769,17.7206,17.7206,19600.0
2010-11-04 10:00:00,28.36,28.37,28.3,28.34,42800.0,17.7269,17.7331,17.6894,17.7144,42800.0
2010-11-04 10:05:00,28.34,28.34,28.3,28.31,55400.0,17.7144,17.7144,17.6894,17.6956,55400.0
2010-11-04 10:10:00,28.3,28.32,28.3,28.3,31200.0,17.6894,17.7019,17.6894,17.6894,31200.0
2010-11-04 10:15:00,28.3,28.35,28.3,28.35,153400.0,17.6894,17.7206,17.6894,17.7206,153400.0
2010-11-04 10:20:00,28.34,28.35,28.33,28.35,120600.0,17.7144,17.7206,17.7081,17.7206,120600.0
2010-11-04 10:25:00,28.35,28.42,28.34,28.41,71500.0,17.7206,17.7644,17.7144,17.7581,71500.0
2010-11-04 10:30:00,28.4,28.46,28.4,28.43,171900.0,17.7519,17.7894,17.7519,17.7706,171900.0
2010-11-04 10:35:00,28.43,28.47,28.42,28.45,18200.0,17.7706,17.7956,17.7644,17.7831,18200.0
2010-11-04 10:40:00,28.44,28.45,28.41,28.44,38200.0,17.7769,17.7831,17.7581,17.7769,38200.0
2010-11-04 10:45:00,28.44,28.45,28.37,28.39,72300.0,17.7769,17.7831,17.7331,17.7456,72300.0
2010-11-04 10:50:00,28.39,28.4,28.34,28.35,73900.0,17.7456,17.7519,17.7144,17.7206,73900.0
2010-11-04 10:55:00,28.35,28.4,28.35,28.4,33600.0,17.7206,17.7519,17.7206,17.7519,33600.0
2010-11-04 11:00:00,28.39,28.41,28.38,28.41,40300.0,17.7456,17.7581,17.7394,17.7581,40300.0
2010-11-04 11:05:00,28.41,28.41,28.38,28.4,18300.0,17.7581,17.7581,17.7394,17.7519,18300.0
2010-11-04 11:10:00,28.39,28.4,28.34,28.34,34800.0,17.7456,17.7519,17.7144,17.7144,34800.0
2010-11-04 11:15:00,28.34,28.35,28.29,28.29,165900.0,17.7144,17.7206,17.6831,17.6831,165900.0
2010-11-04 11:20:00,28.3,28.3,28.29,28.3,13400.0,17.6894,17.6894,17.6831,17.6894,13400.0
2010-11-04 11:25:00,28.3,28.3,28.26,28.26,34300.0,17.6894,17.6894,17.6643,17.6643,34300.0
2010-11-04 11:30:00,28.26,28.27,28.26,28.26,11700.0,17.6643,17.6706,17.6643,17.6643,11700.0
2010-11-04 11:35:00,28.26,28.27,28.24,28.25,48500.0,17.6643,17.6706,17.6518,17.6581,48500.0
2010-11-04 11:40:00,28.24,28.25,28.24,28.25,22100.0,17.6518,17.6581,17.6518,17.6581,22100.0
2010-11-04 11:45:00,28.25,28.25,28.24,28.24,56300.0,17.6581,17.6581,17.6518,17.6518,56300.0
2010-11-04 11:50:00,28.25,28.25,28.24,28.25,13800.0,17.6581,17.6581,17.6518,17.6581,13800.0
2010-11-04 11:55:00,28.25,28.25,28.24,28.25,13700.0,17.6581,17.6581,17.6518,17.6581,13700.0
2010-11-04 12:00:00,28.24,28.25,28.24,28.24,11000.0,17.6518,17.6581,17.6518,17.6518,11000.0
2010-11-04 12:05:00,28.25,28.28,28.24,28.28,59800.0,17.6581,17.6768,17.6518,17.6768,59800.0
2010-11-04 12:10:00,28.27,28.31,28.27,28.31,17900.0,17.6706,17.6956,17.6706,17.6956,17900.0
2010-11-04 12:15:00,28.31,28.32,28.29,28.3,31100.0,17.6956,17.7019,17.6831,17.6894,31100.0
2010-11-04 12:20:00,28.29,28.3,28.26,28.26,52300.0,17.6831,17.6894,17.6643,17.6643,52300.0
2010-11-04 12:25:00,28.27,28.27,28.25,28.25,22500.0,17.6706,17.6706,17.6581,17.6581,22500.0
2010-11-04 12:30:00,28.26,28.26,28.25,28.26,30000.0,17.6643,17.6643,17.6581,17.6643,30000.0
2010-11-04 12:35:00,28.26,28.26,28.25,28.26,23500.0,17.6643,17.6643,17.6581,17.6643,23500.0
2010-11-04 12:40:00,28.26,28.26,28.25,28.26,14100.0,17.6643,17.6643,17.6581,17.6643,14100.0
2010-11-04 12:45:00,28.26,28.26,28.23,28.23,200500.0,17.6643,17.6643,17.6456,17.6456,200500.0
2010-11-04 12:50:00,28.23,28.26,28.23,28.25,60300.0,17.6456,17.6643,17.6456,17.6581,60300.0
2010-11-04 12:55:00,28.25,28.26,28.25,28.25,19700.0,17.6581,17.6643,17.6581,17.6581,19700.0
2010-11-04 13:00:00,28.25,28.26,28.24,28.25,61300.0,17.6581,17.6643,17.6518,17.6581,61300.0
2010-11-04 13:05:00,28.25,28.26,28.25,28.25,36700.0,17.6581,17.6643,17.6581,17.6581,36700.0
2010-11-04 13:10:00,28.26,28.26,28.23,28.23,67600.0,17.6643,17.6643,17.6456,17.6456,67600.0
2010-11-04 13:15:00,28.23,28.28,28.22,28.26,88600.0,17.6456,17.6768,17.6393,17.6643,88600.0
2010-11-04 13:20:00,28.27,28.28,28.24,28.26,56300.0,17.6706,17.6768,17.6518,17.6643,56300.0
2010-11-04 13:25:00,28.25,28.27,28.25,28.25,16700.0,17.6581,17.6706,17.6581,17.6581,16700.0
2010-11-04 13:30:00,28.25,28.27,28.24,28.24,36900.0,17.6581,17.6706,17.6518,17.6518,36900.0
2010-11-04 13:35:00,28.24,28.24,28.23,28.24,11500.0,17.6518,17.6518,17.6456,17.6518,11500.0
2010-11-04 13:40:00,28.24,28.25,28.24,28.25,7500.0,17.6518,17.6581,17.6518,17.6581,7500.0
2010-11-04 13:45:00,28.25,28.25,28.24,28.25,18400.0,17.6581,17.6581,17.6518,17.6581,18400.0
2010-11-04 13:50:00,28.24,28.25,28.22,28.24,50600.0,17.6518,17.6581,17.6393,17.6518,50600.0
2010-11-04 13:55:00,28.23,28.24,28.23,28.23,25100.0,17.6456,17.6518,17.6456,17.6456,25100.0
2010-11-04 14:00:00,28.24,28.24,28.22,28.24,22200.0,17.6518,17.6518,17.6393,17.6518,22200.0
2010-11-04 14:05:00,28.24,28.25,28.23,28.25,11600.0,17.6518,17.6581,17.6456,17.6581,11600.0
2010-11-04 14:10:00,28.25,28.28,28.24,28.25,35900.0,17.6581,17.6768,17.6518,17.6581,35900.0
2010-11-04 14:15:00,28.25,28.27,28.24,28.25,34900.0,17.6581,17.6706,17.6518,17.6581,34900.0
2010-11-04 14:20:00,28.25,28.26,28.24,28.25,32700.0,17.6581,17.6643,17.6518,17.6581,32700.0
2010-11-04 14:25:00,28.26,28.26,28.25,28.25,10500.0,17.6643,17.6643,17.6581,17.6581,10500.0
2010-11-04 14:30:00,28.26,28.27,28.25,28.27,9800.0,17.6643,17.6706,17.6581,17.6706,9800.0
2010-11-04 14:35:00,28.26,28.3,28.26,28.29,45900.0,17.6643,17.6894,17.6643,17.6831,45900.0
2010-11-04 14:40:00,28.29,28.29,28.25,28.25,33900.0,17.6831,17.6831,17.6581,17.6581,33900.0
2010-11-04 14:45:00,28.25,28.26,28.2,28.2,71300.0,17.6581,17.6643,17.6268,17.6268,71300.0
2010-11-04 14:50:00,28.2,28.21,28.2,28.2,10000.0,17.6268,17.6331,17.6268,17.6268,10000.0
2010-11-04 14:55:00,28.21,28.22,28.2,28.22,20500.0,17.6331,17.6393,17.6268,17.6393,20500.0
2010-11-04 15:00:00,28.22,28.24,28.22,28.24,25900.0,17.6393,17.6518,17.6393,17.6518,25900.0
2010-11-04 15:05:00,28.24,28.25,28.23,28.24,44900.0,17.6518,17.6581,17.6456,17.6518,44900.0
2010-11-04 15:10:00,28.23,28.24,28.21,28.21,22100.0,17.6456,17.6518,17.6331,17.6331,22100.0
2010-11-04 15:15:00,28.22,28.23,28.19,28.21,48600.0,17.6393,17.6456,17.6206,17.6331,48600.0
2010-11-04 15:20:00,28.21,28.21,28.2,28.2,8000.0,17.6331,17.6331,17.6268,17.6268,8000.0
2010-11-04 15:25:00,28.21,28.26,28.2,28.24,68600.0,17.6331,17.6643,17.6268,17.6518,68600.0
2010-11-04 15:30:00,28.24,28.25,28.22,28.23,35900.0,17.6518,17.6581,17.6393,17.6456,35900.0
2010-11-04 15:35:00,28.23,28.23,28.19,28.2,133900.0,17.6456,17.6456,17.6206,17.6268,133900.0
2010-11-04 15:40:00,28.2,28.2,28.17,28.18,86800.0,17.6268,17.6268,17.6081,17.6143,86800.0
2010-11-04 15:45:00,28.18,28.2,28.16,28.2,114700.0,17.6143,17.6268,17.6018,17.6268,114700.0
2010-11-04 15:50:00,28.2,28.25,28.2,28.23,103500.0,17.6268,17.6581,17.6268,17.6456,103500.0
2010-11-04 15:55:00,28.24,28.28,28.21,28.26,397600.0,17.6518,17.6768,17.6331,17.6643,397600.0
2010-11-05 09:30:00,28.34,28.35,28.19,28.21,45800.0,17.7144,17.7206,17.6206,17.6331,45800.0
2010-11-05 09:35:00,28.22,28.25,28.2,28.22,36000.0,17.6393,17.6581,17.6268,17.6393,36000.0
2010-11-05 09:40:00,28.23,28.27,28.23,28.24,106200.0,17.6456,17.6706,17.6456,17.6518,106200.0
2010-11-05 09:45:00,28.24,28.24,28.18,28.21,38900.0,17.6518,17.6518,17.6143,17.6331,38900.0
2010-11-05 09:50:00,28.21,28.27,28.21,28.27,21700.0,17.6331,17.6706,17.6331,17.6706,21700.0
2010-11-05 09:55:00,28.26,28.27,28.23,28.24,90000.0,17.6643,17.6706,17.6456,17.6518,90000.0
2010-11-05 10:00:00,28.24,28.24,28.19,28.2,21800.0,17.6518,17.6518,17.6206,17.6268,21800.0
2010-11-05 10:05:00,28.19,28.25,28.19,28.23,28300.0,17.6206,17.6581,17.6206,17.6456,28300.0
2010-11-05 10:10:00,28.24,28.24,28.22,28.23,22500.0,17.6518,17.6518,17.6393,17.6456,22500.0
2010-11-05 10:15:00,28.22,28.23,28.22,28.23,130400.0,17.6393,17.6456,17.6393,17.6456,130400.0
2010-11-05 10:20:00,28.23,28.23,28.22,28.22,16000.0,17.6456,17.6456,17.6393,17.6393,16000.0
2010-11-05 10:25:00,28.22,28.23,28.21,28.22,29200.0,17.6393,17.6456,17.6331,17.6393,29200.0
2010-11-05 10:30:00,28.21,28.22,28.19,28.21,106500.0,17.6331,17.6393,17.6206,17.6331,106500.0
2010-11-05 10:35:00,28.2,28.24,28.2,28.23,27100.0,17.6268,17.6518,17.6268,17.6456,27100.0
2010-11-05 10:40:00,28.23,28.27,28.23,28.26,259900.0,17.6456,17.6706,17.6456,17.6643,259900.0
2010-11-05 10:45:00,28.25,28.26,28.24,28.25,99400.0,17.6581,17.6643,17.6518,17.6581,99400.0
2010-11-05 10:50:00,28.25,28.26,28.25,28.25,18500.0,17.6581,17.6643,17.6581,17.6581,18500.0
2010-11-05 10:55:00,28.26,28.26,28.24,28.24,11800.0,17.6643,17.6643,17.6518,17.6518,11800.0
2010-11-05 11:00:00,28.23,28.24,28.2,28.21,37400.0,17.6456,17.6518,17.6268,17.6331,37400.0
2010-11-05 11:05:00,28.21,28.22,28.21,28.21,13100.0,17.6331,17.6393,17.6331,17.6331,13100.0
2010-11-05 11:10:00,28.22,28.22,28.21,28.21,5900.0,17.6393,17.6393,17.6331,17.6331,5900.0
2010-11-05 11:15:00,28.21,28.22,28.21,28.22,11200.0,17.6331,17.6393,17.6331,17.6393,11200.0
2010-11-05 11:20:00,28.21,28.23,28.21,28.22,46800.0,17.6331,17.6456,17.6331,17.6393,46800.0
2010-11-05 11:25:00,28.23,28.23,28.22,28.23,19800.0,17.6456,17.6456,17.6393,17.6456,19800.0
2010-11-05 11:30:00,28.23,28.26,28.22,28.24,61900.0,17.6456,17.6643,17.6393,17.6518,61900.0
2010-11-05 11:35:00,28.23,28.24,28.23,28.24,20800.0,17.6456,17.6518,17.6456,17.6518,20800.0
2010-11-05 11:40:00,28.24,28.26,28.23,28.25,79000.0,17.6518,17.6643,17.6456,17.6581,79000.0
2010-11-05 11:45:00,28.25,28.27,28.24,28.24,57500.0,17.6581,17.6706,17.6518,17.6518,57500.0
2010-11-05 11:50:00,28.24,28.26,28.24,28.25,12900.0,17.6518,17.6643,17.6518,17.6581,12900.0
2010-11-05 11:55:00,28.25,28.25,28.21,28.21,24200.0,17.6581,17.6581,17.6331,17.6331,24200.0
2010-11-05 12:00:00,28.21,28.22,28.21,28.22,7800.0,17.6331,17.6393,17.6331,17.6393,7800.0
2010-11-05 12:05:00,28.22,28.24,28.2,28.24,130200.0,17.6393,17.6518,17.6268,17.6518,130200.0
2010-11-05 12:10:00,28.24,28.26,28.24,28.25,32700.0,17.6518,17.6643,17.6518,17.6581,32700.0
2010-11-05 12:15:00,28.25,28.26,28.25,28.25,5100.0,17.6581,17.6643,17.6581,17.6581,5100.0
2010-11-05 12:20:00,28.25,28.26,28.24,28.26,24200.0,17.6581,17.6643,17.6518,17.6643,24200.0
2010-11-05 12:25:00,28.26,28.27,28.25,28.25,24200.0,17.6643,17.6706,17.6581,17.6581,24200.0
2010-11-05 12:30:00,28.25,28.26,28.23,28.26,15200.0,17.6581,17.6643,17.6456,17.6643,15200.0
2010-11-05 12:35:00,28.26,28.26,28.25,28.25,7400.0,17.6643,17.6643,17.6581,17.6581,7400.0
2010-11-05 12:40:00,28.25,28.27,28.25,28.26,36700.0,17.6581,17.6706,17.6581,17.6643,36700.0
2010-11-05 12:45:00,28.26,28.26,28.25,28.25,104200.0,17.6643,17.6643,17.6581,17.6581,104200.0
2010-11-05 12:50:00,28.25,28.26,28.23,28.23,12700.0,17.6581,17.6643,17.6456,17.6456,12700.0
2010-11-05 12:55:00,28.23,28.25,28.23,28.25,41700.0,17.6456,17.6581,17.6456,17.6581,41700.0
2010-11-05 13:00:00,28.25,28.27,28.25,28.25,43700.0,17.6581,17.6706,17.6581,17.6581,43700.0
2010-11-05 13:05:00,28.25,28.27,28.25,28.26,19400.0,17.6581,17.6706,17.6581,17.6643,19400.0
2010-11-05 13:10:00,28.26,28.26,28.24,28.25,23300.0,17.6643,17.6643,17.6518,17.6581,23300.0
2010-11-05 13:15:00,28.25,28.25,28.24,28.25,4600.0,17.6581,17.6581,17.6518,17.6581,4600.0
2010-11-05 13:20:00,28.25,28.25,28.22,28.24,26700.0,17.6581,17.6581,17.6393,17.6518,26700.0
2010-11-05 13:25:00,28.24,28.24,28.23,28.24,14700.0,17.6518,17.6518,17.6456,17.6518,14700.0
2010-11-05 13:30:00,28.24,28.24,28.19,28.2,51900.0,17.6518,17.6518,17.6206,17.6268,51900.0
2010-11-05 13:35:00,28.19,28.2,28.19,28.19,17200.0,17.6206,17.6268,17.6206,17.6206,17200.0
2010-11-05 13:40:00,28.19,28.21,28.19,28.2,79500.0,17.6206,17.6331,17.6206,17.6268,79500.0
2010-11-05 13:45:00,28.2,28.22,28.2,28.21,15000.0,17.6268,17.6393,17.6268,17.6331,15000.0
2010-11-05 13:50:00,28.21,28.22,28.18,28.19,134700.0,17.6331,17.6393,17.6143,17.6206,134700.0
2010-11-05 13:55:00,28.19,28.21,28.18,28.21,27000.0,17.6206,17.6331,17.6143,17.6331,27000.0
2010-11-05 14:00:00,28.21,28.21,28.11,28.12,98600.0,17.6331,17.6331,17.5706,17.5768,98600.0
2010-11-05 14:05:00,28.13,28.15,28.12,28.14,15300.0,17.5831,17.5956,17.5768,17.5893,15300.0
2010-11-05 14:10:00,28.14,28.15,28.13,28.14,8800.0,17.5893,17.5956,17.5831,17.5893,8800.0
2010-11-05 14:15:00,28.14,28.14,28.11,28.12,54500.0,17.5893,17.5893,17.5706,17.5768,54500.0
2010-11-05 14:20:00,28.12,28.13,28.11,28.12,21800.0,17.5768,17.5831,17.5706,17.5768,21800.0
2010-11-05 14:25:00,28.11,28.13,28.11,28.13,17400.0,17.5706,17.5831,17.5706,17.5831,17400.0
2010-11-05 14:30:00,28.13,28.15,28.13,28.14,14200.0,17.5831,17.5956,17.5831,17.5893,14200.0
2010-11-05 14:35:00,28.15,28.17,28.14,28.17,11300.0,17.5956,17.6081,17.5893,17.6081,11300.0
2010-11-05 14:40:00,28.17,28.19,28.15,28.16,46100.0,17.6081,17.6206,17.5956,17.6018,46100.0
2010-11-05 14:45:00,28.16,28.18,28.16,28.18,14600.0,17.6018,17.6143,17.6018,17.6143,14600.0
2010-11-05 14:50:00,28.18,28.18,28.17,28.17,5700.0,17.6143,17.6143,17.6081,17.6081,5700.0
2010-11-05 14:55:00,28.17,28.17,28.13,28.13,50000.0,17.6081,17.6081,17.5831,17.5831,50000.0
2010-11-05 15:00:00,28.13,28.16,28.13,28.16,31400.0,17.5831,17.6018,17.5831,17.6018,31400.0
2010-11-05 15:05:00,28.16,28.18,28.14,28.14,25500.0,17.6018,17.6143,17.5893,17.5893,25500.0
2010-11-05 15:10:00,28.14,28.15,28.12,28.13,14800.0,17.5893,17.5956,17.5768,17.5831,14800.0
2010-11-05 15:15:00,28.13,28.15,28.12,28.15,17800.0,17.5831,17.5956,17.5768,17.5956,17800.0
2010-11-05 15:20:00,28.15,28.16,28.14,28.14,21800.0,17.5956,17.6018,17.5893,17.5893,21800.0
2010-11-05 15:25:00,28.15,28.19,28.14,28.19,20700.0,17.5956,17.6206,17.5893,17.6206,20700.0
2010-11-05 15:30:00,28.19,28.23,28.18,28.2,44300.0,17.6206,17.6456,17.6143,17.6268,44300.0
2010-11-05 15:35:00,28.19,28.19,28.14,28.14,38600.0,17.6206,17.6206,17.5893,17.5893,38600.0
2010-11-05 15:40:00,28.14,28.14,28.11,28.12,43300.0,17.5893,17.5893,17.5706,17.5768,43300.0
2010-11-05 15:45:00,28.12,28.21,28.12,28.18,94500.0,17.5768,17.6331,17.5768,17.6143,94500.0
2010-11-05 15:50:00,28.18,28.22,28.16,28.18,124200.0,17.6143,17.6393,17.6018,17.6143,124200.0
2010-11-05 15:55:00,28.17,28.2,28.17,28.19,91900.0,17.6081,17.6268,17.6081,17.6206,91900.0
2010-11-08 09:30:00,28.08,28.3,28.06,28.22,53200.0,17.5518,17.6894,17.5393,17.6393,53200.0
2010-11-08 09:35:00,28.22,28.24,28.08,28.08,28900.0,17.6393,17.6518,17.5518,17.5518,28900.0
2010-11-08 09:40:00,28.08,28.09,28.02,28.02,10300.0,17.5518,17.5581,17.5143,17.5143,10300.0
2010-11-08 09:45:00,28.02,28.04,28.0,28.01,52700.0,17.5143,17.5268,17.5018,17.5081,52700.0
2010-11-08 09:50:00,28.01,28.01,27.96,27.97,40900.0,17.5081,17.5081,17.4768,17.4831,40900.0
2010-11-08 09:55:00,27.97,27.98,27.95,27.96,23800.0,17.4831,17.4893,17.4706,17.4768,23800.0
2010-11-08 10:00:00,27.96,27.97,27.92,27.93,59000.0,17.4768,17.4831,17.4518,17.4581,59000.0
2010-11-08 10:05:00,27.93,27.94,27.9,27.91,22300.0,17.4581,17.4643,17.4393,17.4456,22300.0
2010-11-08 10:10:00,27.9,27.91,27.9,27.9,18100.0,17.4393,17.4456,17.4393,17.4393,18100.0
2010-11-08 10:15:00,27.9,27.92,27.9,27.91,63300.0,17.4393,17.4518,17.4393,17.4456,63300.0
2010-11-08 10:20:00,27.91,27.94,27.9,27.94,38300.0,17.4456,17.4643,17.4393,17.4643,38300.0
2010-11-08 10:25:00,27.94,27.95,27.94,27.95,15900.0,17.4643,17.4706,17.4643,17.4706,15900.0
2010-11-08 10:30:00,27.94,27.95,27.91,27.92,48900.0,17.4643,17.4706,17.4456,17.4518,48900.0
2010-11-08 10:35:00,27.91,27.92,27.91,27.91,18400.0,17.4456,17.4518,17.4456,17.4456,18400.0
2010-11-08 10:40:00,27.91,27.92,27.91,27.92,8200.0,17.4456,17.4518,17.4456,17.4518,8200.0
2010-11-08 10:45:00,27.92,27.94,27.91,27.93,73700.0,17.4518,17.4643,17.4456,17.4581,73700.0
2010-11-08 10:50:00,27.95,27.95,27.93,27.93,9500.0,17.4706,17.4706,17.4581,17.4581,9500.0
2010-11-08 10:55:00,27.93,27.93,27.9,27.9,24600.0,17.4581,17.4581,17.4393,17.4393,24600.0
2010-11-08 11:00:00,27.9,27.93,27.89,27.92,88400.0,17.4393,17.4581,17.4331,17.4518,88400.0
2010-11-08 11:05:00,27.93,27.93,27.9,27.91,33000.0,17.4581,17.4581,17.4393,17.4456,33000.0
2010-11-08 11:10:00,27.9,27.92,27.88,27.9,32100.0,17.4393,17.4518,17.4268,17.4393,32100.0
2010-11-08 11:15:00,27.91,27.93,27.9,27.9,26700.0,17.4456,17.4581,17.4393,17.4393,26700.0
2010-11-08 11:20:00,27.9,27.93,27.9,27.9,37100.0,17.4393,17.4581,17.4393,17.4393,37100.0
2010-11-08 11:25:00,27.9,27.92,27.88,27.89,13900.0,17.4393,17.4518,17.4268,17.4331,13900.0
2010-11-08 11:30:00,27.9,27.93,27.9,27.92,10100.0,17.4393,17.4581,17.4393,17.4518,10100.0
2010-11-08 11:35:00,27.93,27.93,27.92,27.93,7800.0,17.4581,17.4581,17.4518,17.4581,7800.0
2010-11-08 11:40:00,27.93,27.93,27.92,27.92,4600.0,17.4581,17.4581,17.4518,17.4518,4600.0
2010-11-08 11:45:00,27.93,27.93,27.89,27.9,16100.0,17.4581,17.4581,17.4331,17.4393,16100.0
2010-11-08 11:50:00,27.9,27.91,27.88,27.91,25100.0,17.4393,17.4456,17.4268,17.4456,25100.0
2010-11-08 11:55:00,27.9,27.94,27.9,27.94,8100.0,17.4393,17.4643,17.4393,17.4643,8100.0
2010-11-08 12:00:00,27.94,27.96,27.93,27.96,7300.0,17.4643,17.4768,17.4581,17.4768,7300.0
2010-11-08 12:05:00,27.95,27.97,27.95,27.95,12500.0,17.4706,17.4831,17.4706,17.4706,12500.0
2010-11-08 12:10:00,27.95,27.96,27.95,27.95,12800.0,17.4706,17.4768,17.4706,17.4706,12800.0
2010-11-08 12:15:00,27.95,27.96,27.93,27.93,9600.0,17.4706,17.4768,17.4581,17.4581,9600.0
2010-11-08 12:20:00,27.94,27.96,27.93,27.93,47700.0,17.4643,17.4768,17.4581,17.4581,47700.0
2010-11-08 12:25:00,27.93,27.95,27.92,27.92,12400.0,17.4581,17.4706,17.4518,17.4518,12400.0
2010-11-08 12:30:00,27.93,27.93,27.92,27.92,9300.0,17.4581,17.4581,17.4518,17.4518,9300.0
2010-11-08 12:35:00,27.92,27.93,27.89,27.9,22200.0,17.4518,17.4581,17.4331,17.4393,22200.0
2010-11-08 12:40:00,27.9,27.9,27.89,27.9,14500.0,17.4393,17.4393,17.4331,17.4393,14500.0
2010-11-08 12:45:00,27.9,27.91,27.89,27.9,21100.0,17.4393,17.4456,17.4331,17.4393,21100.0
2010-11-08 12:50:00,27.9,27.91,27.89,27.89,25100.0,17.4393,17.4456,17.4331,17.4331,25100.0
2010-11-08 12:55:00,27.9,27.9,27.89,27.89,14100.0,17.4393,17.4393,17.4331,17.4331,14100.0
2010-11-08 13:00:00,27.9,27.9,27.89,27.9,13300.0,17.4393,17.4393,17.4331,17.4393,13300.0
2010-11-08 13:05:00,27.9,27.9,27.89,27.89,4600.0,17.4393,17.4393,17.4331,17.4331,4600.0
2010-11-08 13:10:00,27.9,27.9,27.89,27.9,33400.0,17.4393,17.4393,17.4331,17.4393,33400.0
2010-11-08 13:15:00,27.89,27.9,27.89,27.9,18500.0,17.4331,17.4393,17.4331,17.4393,18500.0
2010-11-08 13:20:00,27.89,27.91,27.89,27.89,40600.0,17.4331,17.4456,17.4331,17.4331,40600.0
2010-11-08 13:25:00,27.9,27.91,27.88,27.88,21100.0,17.4393,17.4456,17.4268,17.4268,21100.0
2010-11-08 13:30:00,27.88,27.89,27.88,27.88,6400.0,17.4268,17.4331,17.4268,17.4268,6400.0
2010-11-08 13:35:00,27.88,27.9,27.88,27.89,9900.0,17.4268,17.4393,17.4268,17.4331,9900.0
2010-11-08 13:40:00,27.88,27.89,27.87,27.88,9600.0,17.4268,17.4331,17.4206,17.4268,9600.0
2010-11-08 13:45:00,27.88,27.88,27.87,27.88,13400.0,17.4268,17.4268,17.4206,17.4268,13400.0
2010-11-08 13:50:00,27.88,27.88,27.87,27.87,17600.0,17.4268,17.4268,17.4206,17.4206,17600.0
2010-11-08 13:55:00,27.87,27.87,27.86,27.86,22500.0,17.4206,17.4206,17.4143,17.4143,22500.0
2010-11-08 14:00:00,27.87,27.87,27.86,27.87,9000.0,17.4206,17.4206,17.4143,17.4206,9000.0
2010-11-08 14:05:00,27.87,27.88,27.86,27.88,31500.0,17.4206,17.4268,17.4143,17.4268,31500.0
2010-11-08 14:10:00,27.88,27.89,27.86,27.86,31000.0,17.4268,17.4331,17.4143,17.4143,31000.0
2010-11-08 14:15:00,27.87,27.88,27.86,27.87,37300.0,17.4206,17.4268,17.4143,17.4206,37300.0
2010-11-08 14:20:00,27.86,27.87,27.86,27.86,13800.0,17.4143,17.4206,17.4143,17.4143,13800.0
2010-11-08 14:25:00,27.87,27.87,27.84,27.85,37900.0,17.4206,17.4206,17.4018,17.4081,37900.0
2010-11-08 14:30:00,27.85,27.87,27.84,27.86,38100.0,17.4081,17.4206,17.4018,17.4143,38100.0
2010-11-08 14:35:00,27.86,27.87,27.86,27.87,5500.0,17.4143,17.4206,17.4143,17.4206,5500.0
2010-11-08 14:40:00,27.87,27.89,27.86,27.87,18700.0,17.4206,17.4331,17.4143,17.4206,18700.0
2010-11-08 14:45:00,27.88,27.88,27.88,27.88,9600.0,17.4268,17.4268,17.4268,17.4268,9600.0
2010-11-08 14:50:00,27.88,27.89,27.87,27.89,18400.0,17.4268,17.4331,17.4206,17.4331,18400.0
2010-11-08 14:55:00,27.89,27.89,27.86,27.86,32500.0,17.4331,17.4331,17.4143,17.4143,32500.0
2010-11-08 15:00:00,27.86,27.87,27.85,27.86,48800.0,17.4143,17.4206,17.4081,17.4143,48800.0
2010-11-08 15:05:00,27.87,27.87,27.86,27.86,34900.0,17.4206,17.4206,17.4143,17.4143,34900.0
2010-11-08 15:10:00,27.86,27.89,27.85,27.88,120500.0,17.4143,17.4331,17.4081,17.4268,120500.0
2010-11-08 15:15:00,27.88,27.89,27.86,27.87,42900.0,17.4268,17.4331,17.4143,17.4206,42900.0
2010-11-08 15:20:00,27.87,27.89,27.86,27.89,38200.0,17.4206,17.4331,17.4143,17.4331,38200.0
2010-11-08 15:25:00,27.89,27.89,27.86,27.87,25200.0,17.4331,17.4331,17.4143,17.4206,25200.0
2010-11-08 15:30:00,27.87,27.88,27.86,27.86,192600.0,17.4206,17.4268,17.4143,17.4143,192600.0
2010-11-08 15:35:00,27.86,27.88,27.84,27.87,214500.0,17.4143,17.4268,17.4018,17.4206,214500.0
2010-11-08 15:40:00,27.87,27.88,27.86,27.87,109000.0,17.4206,17.4268,17.4143,17.4206,109000.0
2010-11-08 15:45:00,27.87,27.87,27.86,27.87,234100.0,17.4206,17.4206,17.4143,17.4206,234100.0
2010-11-08 15:50:00,27.87,27.88,27.86,27.86,136500.0,17.4206,17.4268,17.4143,17.4143,136500.0
2010-11-08 15:55:00,27.87,27.87,27.86,27.87,179200.0,17.4206,17.4206,17.4143,17.4206,179200.0
2010-11-09 09:30:00,27.95,28.0,27.89,27.9,54900.0,17.4706,17.5018,17.4331,17.4393,54900.0
2010-11-09 09:35:00,27.88,27.92,27.84,27.86,54600.0,17.4268,17.4518,17.4018,17.4143,54600.0
2010-11-09 09:40:00,27.85,27.88,27.84,27.86,73600.0,17.4081,17.4268,17.4018,17.4143,73600.0
2010-11-09 09:45:00,27.86,27.87,27.79,27.83,69000.0,17.4143,17.4206,17.3706,17.3956,69000.0
2010-11-09 09:50:00,27.83,27.85,27.8,27.83,24400.0,17.3956,17.4081,17.3768,17.3956,24400.0
2010-11-09 09:55:00,27.83,27.86,27.83,27.84,31300.0,17.3956,17.4143,17.3956,17.4018,31300.0
2010-11-09 10:00:00,27.84,27.88,27.83,27.85,116500.0,17.4018,17.4268,17.3956,17.4081,116500.0
2010-11-09 10:05:00,27.86,27.88,27.85,27.86,84600.0,17.4143,17.4268,17.4081,17.4143,84600.0
2010-11-09 10:10:00,27.86,27.88,27.85,27.86,48300.0,17.4143,17.4268,17.4081,17.4143,48300.0
2010-11-09 10:15:00,27.87,27.88,27.83,27.86,144000.0,17.4206,17.4268,17.3956,17.4143,144000.0
2010-11-09 10:20:00,27.86,27.87,27.84,27.85,117900.0,17.4143,17.4206,17.4018,17.4081,117900.0
2010-11-09 10:25:00,27.86,27.86,27.84,27.84,54600.0,17.4143,17.4143,17.4018,17.4018,54600.0
2010-11-09 10:30:00,27.84,27.91,27.84,27.9,71400.0,17.4018,17.4456,17.4018,17.4393,71400.0
2010-11-09 10:35:00,27.9,27.91,27.88,27.89,65300.0,17.4393,17.4456,17.4268,17.4331,65300.0
2010-11-09 10:40:00,27.89,27.89,27.86,27.89,49800.0,17.4331,17.4331,17.4143,17.4331,49800.0
2010-11-09 10:45:00,27.89,27.91,27.86,27.89,49300.0,17.4331,17.4456,17.4143,17.4331,49300.0
2010-11-09 10:50:00,27.9,27.91,27.87,27.87,37800.0,17.4393,17.4456,17.4206,17.4206,37800.0
2010-11-09 10:55:00,27.87,27.88,27.85,27.86,31700.0,17.4206,17.4268,17.4081,17.4143,31700.0
2010-11-09 11:00:00,27.85,27.88,27.85,27.86,38100.0,17.4081,17.4268,17.4081,17.4143,38100.0
2010-11-09 11:05:00,27.87,27.88,27.83,27.85,49200.0,17.4206,17.4268,17.3956,17.4081,49200.0
2010-11-09 11:10:00,27.86,27.88,27.85,27.85,40700.0,17.4143,17.4268,17.4081,17.4081,40700.0
2010-11-09 11:15:00,27.86,27.88,27.84,27.85,34600.0,17.4143,17.4268,17.4018,17.4081,34600.0
2010-11-09 11:20:00,27.84,27.85,27.84,27.84,15800.0,17.4018,17.4081,17.4018,17.4018,15800.0
2010-11-09 11:25:00,27.85,27.85,27.84,27.84,10800.0,17.4081,17.4081,17.4018,17.4018,10800.0
2010-11-09 11:30:00,27.85,27.85,27.84,27.85,12900.0,17.4081,17.4081,17.4018,17.4081,12900.0
2010-11-09 11:35:00,27.85,27.85,27.84,27.85,34100.0,17.4081,17.4081,17.4018,17.4081,34100.0
2010-11-09 11:40:00,27.85,27.85,27.84,27.85,14600.0,17.4081,17.4081,17.4018,17.4081,14600.0
2010-11-09 11:45:00,27.85,27.86,27.83,27.85,44200.0,17.4081,17.4143,17.3956,17.4081,44200.0
2010-11-09 11:50:00,27.85,27.85,27.84,27.85,22800.0,17.4081,17.4081,17.4018,17.4081,22800.0
2010-11-09 11:55:00,27.85,27.85,27.79,27.79,88300.0,17.4081,17.4081,17.3706,17.3706,88300.0
2010-11-09 12:00:00,27.79,27.81,27.79,27.8,14700.0,17.3706,17.3831,17.3706,17.3768,14700.0
2010-11-09 12:05:00,27.81,27.82,27.81,27.81,10900.0,17.3831,17.3893,17.3831,17.3831,10900.0
2010-11-09 12:10:00,27.82,27.84,27.82,27.84,5400.0,17.3893,17.4018,17.3893,17.4018,5400.0
2010-11-09 12:15:00,27.84,27.85,27.84,27.84,21900.0,17.4018,17.4081,17.4018,17.4018,21900.0
2010-11-09 12:20:00,27.85,27.85,27.84,27.84,6800.0,17.4081,17.4081,17.4018,17.4018,6800.0
2010-11-09 12:25:00,27.84,27.85,27.84,27.84,7500.0,17.4018,17.4081,17.4018,17.4018,7500.0
2010-11-09 12:30:00,27.85,27.86,27.81,27.82,57900.0,17.4081,17.4143,17.3831,17.3893,57900.0
2010-11-09 12:35:00,27.83,27.84,27.82,27.83,12300.0,17.3956,17.4018,17.3893,17.3956,12300.0
2010-11-09 12:40:00,27.84,27.84,27.82,27.82,22000.0,17.4018,17.4018,17.3893,17.3893,22000.0
2010-11-09 12:45:00,27.83,27.83,27.82,27.83,8700.0,17.3956,17.3956,17.3893,17.3956,8700.0
2010-11-09 12:50:00,27.82,27.83,27.8,27.8,19800.0,17.3893,17.3956,17.3768,17.3768,19800.0
2010-11-09 12:55:00,27.81,27.82,27.8,27.82,26200.0,17.3831,17.3893,17.3768,17.3893,26200.0
2010-11-09 13:00:00,27.82,27.84,27.81,27.84,15700.0,17.3893,17.4018,17.3831,17.4018,15700.0
2010-11-09 13:05:00,27.84,27.84,27.83,27.83,7100.0,17.4018,17.4018,17.3956,17.3956,7100.0
2010-11-09 13:10:00,27.84,27.85,27.79,27.79,148100.0,17.4018,17.4081,17.3706,17.3706,148100.0
2010-11-09 13:15:00,27.79,27.82,27.79,27.8,67000.0,17.3706,17.3893,17.3706,17.3768,67000.0
2010-11-09 13:20:00,27.8,27.81,27.79,27.81,16900.0,17.3768,17.3831,17.3706,17.3831,16900.0
2010-11-09 13:25:00,27.8,27.81,27.78,27.78,23000.0,17.3768,17.3831,17.3643,17.3643,23000.0
2010-11-09 13:30:00,27.79,27.81,27.78,27.79,16700.0,17.3706,17.3831,17.3643,17.3706,16700.0
2010-11-09 13:35:00,27.8,27.81,27.77,27.77,29600.0,17.3768,17.3831,17.3581,17.3581,29600.0
2010-11-09 13:40:00,27.77,27.78,27.75,27.75,18800.0,17.3581,17.3643,17.3456,17.3456,18800.0
2010-11-09 13:45:00,27.76,27.76,27.73,27.74,73300.0,17.3518,17.3518,17.3331,17.3393,73300.0
2010-11-09 13:50:00,27.75,27.77,27.74,27.76,56600.0,17.3456,17.3581,17.3393,17.3518,56600.0
2010-11-09 13:55:00,27.77,27.78,27.74,27.74,30600.0,17.3581,17.3643,17.3393,17.3393,30600.0
2010-11-09 14:00:00,27.75,27.76,27.74,27.74,29600.0,17.3456,17.3518,17.3393,17.3393,29600.0
2010-11-09 14:05:00,27.74,27.75,27.73,27.75,20300.0,17.3393,17.3456,17.3331,17.3456,20300.0
2010-11-09 14:10:00,27.75,27.75,27.74,27.75,23600.0,17.3456,17.3456,17.3393,17.3456,23600.0
2010-11-09 14:15:00,27.74,27.77,27.74,27.76,47100.0,17.3393,17.3581,17.3393,17.3518,47100.0
2010-11-09 14:20:00,27.76,27.79,27.76,27.77,33200.0,17.3518,17.3706,17.3518,17.3581,33200.0
2010-11-09 14:25:00,27.78,27.79,27.77,27.78,18000.0,17.3643,17.3706,17.3581,17.3643,18000.0
2010-11-09 14:30:00,27.79,27.8,27.78,27.8,27300.0,17.3706,17.3768,17.3643,17.3768,27300.0
2010-11-09 14:35:00,27.8,27.82,27.79,27.82,28900.0,17.3768,17.3893,17.3706,17.3893,28900.0
2010-11-09 14:40:00,27.82,27.82,27.79,27.79,32200.0,17.3893,17.3893,17.3706,17.3706,32200.0
2010-11-09 14:45:00,27.8,27.8,27.76,27.76,55200.0,17.3768,17.3768,17.3518,17.3518,55200.0
2010-11-09 14:50:00,27.76,27.77,27.73,27.77,88000.0,17.3518,17.3581,17.3331,17.3581,88000.0
2010-11-09 14:55:00,27.77,27.77,27.75,27.75,19400.0,17.3581,17.3581,17.3456,17.3456,19400.0
2010-11-09 15:00:00,27.75,27.77,27.75,27.77,25400.0,17.3456,17.3581,17.3456,17.3581,25400.0
2010-11-09 15:05:00,27.77,27.77,27.71,27.72,86500.0,17.3581,17.3581,17.3206,17.3268,86500.0
2010-11-09 15:10:00,27.71,27.73,27.71,27.73,14000.0,17.3206,17.3331,17.3206,17.3331,14000.0
2010-11-09 15:15:00,27.73,27.76,27.72,27.74,18800.0,17.3331,17.3518,17.3268,17.3393,18800.0
2010-11-09 15:20:00,27.75,27.75,27.72,27.74,49400.0,17.3456,17.3456,17.3268,17.3393,49400.0
2010-11-09 15:25:00,27.74,27.74,27.72,27.74,34000.0,17.3393,17.3393,17.3268,17.3393,34000.0
2010-11-09 15:30:00,27.74,27.74,27.71,27.72,88800.0,17.3393,17.3393,17.3206,17.3268,88800.0
2010-11-09 15:35:00,27.72,27.72,27.65,27.66,76700.0,17.3268,17.3268,17.2831,17.2893,76700.0
2010-11-09 15:40:00,27.66,27.69,27.66,27.69,60000.0,17.2893,17.3081,17.2893,17.3081,60000.0
2010-11-09 15:45:00,27.69,27.69,27.65,27.66,55700.0,17.3081,17.3081,17.2831,17.2893,55700.0
2010-11-09 15:50:00,27.66,27.7,27.66,27.69,154500.0,17.2893,17.3143,17.2893,17.3081,154500.0
2010-11-09 15:55:00,27.69,27.77,27.68,27.77,414900.0,17.3081,17.3581,17.3018,17.3581,414900.0
2010-11-10 09:30:00,27.77,27.88,27.65,27.88,46600.0,17.3581,17.4268,17.2831,17.4268,46600.0
2010-11-10 09:35:00,27.88,27.88,27.69,27.76,90900.0,17.4268,17.4268,17.3081,17.3518,90900.0
2010-11-10 09:40:00,27.76,27.76,27.73,27.75,150900.0,17.3518,17.3518,17.3331,17.3456,150900.0
2010-11-10 09:45:00,27.75,27.76,27.73,27.73,55200.0,17.3456,17.3518,17.3331,17.3331,55200.0
2010-11-10 09:50:00,27.73,27.73,27.68,27.7,77700.0,17.3331,17.3331,17.3018,17.3143,77700.0
2010-11-10 09:55:00,27.69,27.72,27.66,27.69,40900.0,17.3081,17.3268,17.2893,17.3081,40900.0
2010-11-10 10:00:00,27.69,27.7,27.66,27.68,28100.0,17.3081,17.3143,17.2893,17.3018,28100.0
2010-11-10 10:05:00,27.67,27.68,27.58,27.6,121100.0,17.2956,17.3018,17.2393,17.2518,121100.0
2010-11-10 10:10:00,27.6,27.61,27.56,27.59,29800.0,17.2518,17.2581,17.2268,17.2456,29800.0
2010-11-10 10:15:00,27.6,27.61,27.57,27.6,22100.0,17.2518,17.2581,17.2331,17.2518,22100.0
2010-11-10 10:20:00,27.6,27.62,27.58,27.6,28100.0,17.2518,17.2643,17.2393,17.2518,28100.0
2010-11-10 10:25:00,27.59,27.6,27.55,27.55,15600.0,17.2456,17.2518,17.2206,17.2206,15600.0
2010-11-10 10:30:00,27.55,27.59,27.55,27.58,17300.0,17.2206,17.2456,17.2206,17.2393,17300.0
2010-11-10 10:35:00,27.58,27.61,27.57,27.59,25600.0,17.2393,17.2581,17.2331,17.2456,25600.0
2010-11-10 10:40:00,27.6,27.61,27.59,27.6,16700.0,17.2518,17.2581,17.2456,17.2518,16700.0
2010-11-10 10:45:00,27.6,27.61,27.56,27.57,32200.0,17.2518,17.2581,17.2268,17.2331,32200.0
2010-11-10 10:50:00,27.57,27.61,27.56,27.61,28000.0,17.2331,17.2581,17.2268,17.2581,28000.0
2010-11-10 10:55:00,27.61,27.62,27.6,27.61,24800.0,17.2581,17.2643,17.2518,17.2581,24800.0
2010-11-10 11:00:00,27.61,27.63,27.6,27.61,31800.0,17.2581,17.2706,17.2518,17.2581,31800.0
2010-11-10 11:05:00,27.61,27.62,27.59,27.61,25600.0,17.2581,17.2643,17.2456,17.2581,25600.0
2010-11-10 11:10:00,27.62,27.63,27.58,27.58,51000.0,17.2643,17.2706,17.2393,17.2393,51000.0
2010-11-10 11:15:00,27.58,27.59,27.55,27.58,54900.0,17.2393,17.2456,17.2206,17.2393,54900.0
2010-11-10 11:20:00,27.59,27.59,27.57,27.58,28100.0,17.2456,17.2456,17.2331,17.2393,28100.0
2010-11-10 11:25:00,27.58,27.59,27.57,27.58,37000.0,17.2393,17.2456,17.2331,17.2393,37000.0
2010-11-10 11:30:00,27.58,27.59,27.57,27.58,37900.0,17.2393,17.2456,17.2331,17.2393,37900.0
2010-11-10 11:35:00,27.58,27.65,27.58,27.64,35100.0,17.2393,17.2831,17.2393,17.2768,35100.0
2010-11-10 11:40:00,27.65,27.66,27.64,27.66,12100.0,17.2831,17.2893,17.2768,17.2893,12100.0
2010-11-10 11:45:00,27.66,27.68,27.66,27.67,40800.0,17.2893,17.3018,17.2893,17.2956,40800.0
2010-11-10 11:50:00,27.66,27.68,27.66,27.67,38800.0,17.2893,17.3018,17.2893,17.2956,38800.0
2010-11-10 11:55:00,27.67,27.67,27.65,27.66,13900.0,17.2956,17.2956,17.2831,17.2893,13900.0
2010-11-10 12:00:00,27.66,27.69,27.65,27.68,38800.0,17.2893,17.3081,17.2831,17.3018,38800.0
2010-11-10 12:05:00,27.68,27.7,27.67,27.69,17300.0,17.3018,17.3143,17.2956,17.3081,17300.0
2010-11-10 12:10:00,27.69,27.71,27.69,27.71,14200.0,17.3081,17.3206,17.3081,17.3206,14200.0
2010-11-10 12:15:00,27.71,27.71,27.7,27.7,25600.0,17.3206,17.3206,17.3143,17.3143,25600.0
2010-11-10 12:20:00,27.71,27.72,27.7,27.72,53200.0,17.3206,17.3268,17.3143,17.3268,53200.0
2010-11-10 12:25:00,27.72,27.72,27.71,27.72,10800.0,17.3268,17.3268,17.3206,17.3268,10800.0
2010-11-10 12:30:00,27.71,27.72,27.7,27.71,21300.0,17.3206,17.3268,17.3143,17.3206,21300.0
2010-11-10 12:35:00,27.7,27.71,27.69,27.7,11600.0,17.3143,17.3206,17.3081,17.3143,11600.0
2010-11-10 12:40:00,27.71,27.71,27.69,27.7,20100.0,17.3206,17.3206,17.3081,17.3143,20100.0
2010-11-10 12:45:00,27.69,27.71,27.69,27.71,22200.0,17.3081,17.3206,17.3081,17.3206,22200.0
2010-11-10 12:50:00,27.7,27.73,27.7,27.73,54400.0,17.3143,17.3331,17.3143,17.3331,54400.0
2010-11-10 12:55:00,27.73,27.75,27.7,27.7,51000.0,17.3331,17.3456,17.3143,17.3143,51000.0
2010-11-10 13:00:00,27.7,27.71,27.68,27.69,33500.0,17.3143,17.3206,17.3018,17.3081,33500.0
2010-11-10 13:05:00,27.69,27.72,27.68,27.71,53200.0,17.3081,17.3268,17.3018,17.3206,53200.0
2010-11-10 13:10:00,27.71,27.71,27.69,27.69,4500.0,17.3206,17.3206,17.3081,17.3081,4500.0
2010-11-10 13:15:00,27.69,27.77,27.68,27.77,30500.0,17.3081,17.3581,17.3018,17.3581,30500.0
2010-11-10 13:20:00,27.76,27.8,27.74,27.74,67100.0,17.3518,17.3768,17.3393,17.3393,67100.0
2010-11-10 13:25:00,27.75,27.76,27.73,27.75,35200.0,17.3456,17.3518,17.3331,17.3456,35200.0
2010-11-10 13:30:00,27.74,27.79,27.74,27.79,26300.0,17.3393,17.3706,17.3393,17.3706,26300.0
2010-11-10 13:35:00,27.79,27.81,27.78,27.8,14700.0,17.3706,17.3831,17.3643,17.3768,14700.0
2010-11-10 13:40:00,27.81,27.81,27.78,27.8,26300.0,17.3831,17.3831,17.3643,17.3768,26300.0
2010-11-10 13:45:00,27.79,27.85,27.79,27.83,92900.0,17.3706,17.4081,17.3706,17.3956,92900.0
2010-11-10 13:50:00,27.83,27.84,27.81,27.84,18700.0,17.3956,17.4018,17.3831,17.4018,18700.0
2010-11-10 13:55:00,27.83,27.85,27.82,27.84,27600.0,17.3956,17.4081,17.3893,17.4018,27600.0
2010-11-10 14:00:00,27.83,27.85,27.83,27.85,28600.0,17.3956,17.4081,17.3956,17.4081,28600.0
2010-11-10 14:05:00,27.85,27.88,27.84,27.85,42200.0,17.4081,17.4268,17.4018,17.4081,42200.0
2010-11-10 14:10:00,27.85,27.86,27.84,27.84,10900.0,17.4081,17.4143,17.4018,17.4018,10900.0
2010-11-10 14:15:00,27.84,27.85,27.82,27.83,29500.0,17.4018,17.4081,17.3893,17.3956,29500.0
2010-11-10 14:20:00,27.82,27.82,27.76,27.76,29100.0,17.3893,17.3893,17.3518,17.3518,29100.0
2010-11-10 14:25:00,27.77,27.78,27.77,27.78,6100.0,17.3581,17.3643,17.3581,17.3643,6100.0
2010-11-10 14:30:00,27.77,27.79,27.76,27.79,17100.0,17.3581,17.3706,17.3518,17.3706,17100.0
2010-11-10 14:35:00,27.78,27.78,27.76,27.77,26000.0,17.3643,17.3643,17.3518,17.3581,26000.0
2010-11-10 14:40:00,27.77,27.77,27.72,27.74,115300.0,17.3581,17.3581,17.3268,17.3393,115300.0
2010-11-10 14:45:00,27.74,27.75,27.73,27.74,62800.0,17.3393,17.3456,17.3331,17.3393,62800.0
2010-11-10 14:50:00,27.74,27.77,27.73,27.76,32200.0,17.3393,17.3581,17.3331,17.3518,32200.0
2010-11-10 14:55:00,27.76,27.77,27.76,27.76,15000.0,17.3518,17.3581,17.3518,17.3518,15000.0
2010-11-10 15:00:00,27.77,27.77,27.74,27.74,35700.0,17.3581,17.3581,17.3393,17.3393,35700.0
2010-11-10 15:05:00,27.74,27.75,27.73,27.73,39100.0,17.3393,17.3456,17.3331,17.3331,39100.0
2010-11-10 15:10:00,27.73,27.74,27.71,27.72,96500.0,17.3331,17.3393,17.3206,17.3268,96500.0
2010-11-10 15:15:00,27.73,27.74,27.71,27.72,87500.0,17.3331,17.3393,17.3206,17.3268,87500.0
2010-11-10 15:20:00,27.73,27.74,27.73,27.74,20400.0,17.3331,17.3393,17.3331,17.3393,20400.0
2010-11-10 15:25:00,27.74,27.76,27.73,27.76,36900.0,17.3393,17.3518,17.3331,17.3518,36900.0
2010-11-10 15:30:00,27.76,27.76,27.74,27.75,67700.0,17.3518,17.3518,17.3393,17.3456,67700.0
2010-11-10 15:35:00,27.75,27.75,27.74,27.75,25900.0,17.3456,17.3456,17.3393,17.3456,25900.0
2010-11-10 15:40:00,27.75,27.75,27.72,27.73,104000.0,17.3456,17.3456,17.3268,17.3331,104000.0
2010-11-10 15:45:00,27.73,27.74,27.73,27.73,39000.0,17.3331,17.3393,17.3331,17.3331,39000.0
2010-11-10 15:50:00,27.74,27.75,27.73,27.75,41700.0,17.3393,17.3456,17.3331,17.3456,41700.0
2010-11-10 15:55:00,27.74,27.76,27.74,27.75,171300.0,17.3393,17.3518,17.3393,17.3456,171300.0
2010-11-11 09:30:00,27.56,27.64,27.5,27.64,51800.0,17.2268,17.2768,17.1893,17.2768,51800.0
2010-11-11 09:35:00,27.62,27.64,27.5,27.51,33300.0,17.2643,17.2768,17.1893,17.1955,33300.0
2010-11-11 09:40:00,27.5,27.55,27.5,27.53,23600.0,17.1893,17.2206,17.1893,17.208,23600.0
2010-11-11 09:45:00,27.53,27.55,27.51,27.55,25200.0,17.208,17.2206,17.1955,17.2206,25200.0
2010-11-11 09:50:00,27.55,27.55,27.53,27.55,28100.0,17.2206,17.2206,17.208,17.2206,28100.0
2010-11-11 09:55:00,27.55,27.55,27.54,27.55,33200.0,17.2206,17.2206,17.2143,17.2206,33200.0
2010-11-11 10:00:00,27.55,27.55,27.54,27.55,47800.0,17.2206,17.2206,17.2143,17.2206,47800.0
2010-11-11 10:05:00,27.55,27.65,27.54,27.64,18800.0,17.2206,17.2831,17.2143,17.2768,18800.0
2010-11-11 10:10:00,27.65,27.67,27.63,27.64,20700.0,17.2831,17.2956,17.2706,17.2768,20700.0
2010-11-11 10:15:00,27.64,27.68,27.64,27.67,33600.0,17.2768,17.3018,17.2768,17.2956,33600.0
2010-11-11 10:20:00,27.67,27.68,27.66,27.67,32500.0,17.2956,17.3018,17.2893,17.2956,32500.0
2010-11-11 10:25:00,27.66,27.68,27.65,27.66,16500.0,17.2893,17.3018,17.2831,17.2893,16500.0
2010-11-11 10:30:00,27.67,27.68,27.65,27.67,10500.0,17.2956,17.3018,17.2831,17.2956,10500.0
2010-11-11 10:35:00,27.67,27.67,27.62,27.64,16900.0,17.2956,17.2956,17.2643,17.2768,16900.0
2010-11-11 10:40:00,27.64,27.64,27.61,27.61,24300.0,17.2768,17.2768,17.2581,17.2581,24300.0
2010-11-11 10:45:00,27.61,27.65,27.61,27.62,18100.0,17.2581,17.2831,17.2581,17.2643,18100.0
2010-11-11 10:50:00,27.62,27.66,27.61,27.65,15800.0,17.2643,17.2893,17.2581,17.2831,15800.0
2010-11-11 10:55:00,27.65,27.66,27.65,27.65,21900.0,17.2831,17.2893,17.2831,17.2831,21900.0
2010-11-11 11:00:00,27.66,27.68,27.65,27.68,11300.0,17.2893,17.3018,17.2831,17.3018,11300.0
2010-11-11 11:05:00,27.67,27.68,27.62,27.62,49900.0,17.2956,17.3018,17.2643,17.2643,49900.0
2010-11-11 11:10:00,27.63,27.65,27.62,27.65,19300.0,17.2706,17.2831,17.2643,17.2831,19300.0
2010-11-11 11:15:00,27.65,27.68,27.65,27.68,12100.0,17.2831,17.3018,17.2831,17.3018,12100.0
2010-11-11 11:20:00,27.68,27.7,27.68,27.69,4700.0,17.3018,17.3143,17.3018,17.3081,4700.0
2010-11-11 11:25:00,27.69,27.69,27.65,27.66,18800.0,17.3081,17.3081,17.2831,17.2893,18800.0
2010-11-11 11:30:00,27.66,27.71,27.66,27.71,6700.0,17.2893,17.3206,17.2893,17.3206,6700.0
2010-11-11 11:35:00,27.71,27.72,27.7,27.72,8300.0,17.3206,17.3268,17.3143,17.3268,8300.0
2010-11-11 11:40:00,27.72,27.72,27.7,27.71,4400.0,17.3268,17.3268,17.3143,17.3206,4400.0
2010-11-11 11:45:00,27.71,27.75,27.71,27.74,15500.0,17.3206,17.3456,17.3206,17.3393,15500.0
2010-11-11 11:50:00,27.74,27.75,27.74,27.75,8400.0,17.3393,17.3456,17.3393,17.3456,8400.0
2010-11-11 11:55:00,27.75,27.76,27.74,27.76,10400.0,17.3456,17.3518,17.3393,17.3518,10400.0
2010-11-11 12:00:00,27.75,27.76,27.74,27.75,9000.0,17.3456,17.3518,17.3393,17.3456,9000.0
2010-11-11 12:05:00,27.75,27.8,27.75,27.77,21400.0,17.3456,17.3768,17.3456,17.3581,21400.0
2010-11-11 12:10:00,27.78,27.79,27.78,27.78,9000.0,17.3643,17.3706,17.3643,17.3643,9000.0
2010-11-11 12:15:00,27.79,27.8,27.78,27.79,27300.0,17.3706,17.3768,17.3643,17.3706,27300.0
2010-11-11 12:20:00,27.79,27.79,27.78,27.79,21900.0,17.3706,17.3706,17.3643,17.3706,21900.0
2010-11-11 12:25:00,27.78,27.79,27.77,27.79,10300.0,17.3643,17.3706,17.3581,17.3706,10300.0
2010-11-11 12:30:00,27.79,27.8,27.78,27.79,74300.0,17.3706,17.3768,17.3643,17.3706,74300.0
2010-11-11 12:35:00,27.79,27.79,27.77,27.77,13500.0,17.3706,17.3706,17.3581,17.3581,13500.0
2010-11-11 12:40:00,27.77,27.79,27.75,27.79,15100.0,17.3581,17.3706,17.3456,17.3706,15100.0
2010-11-11 12:45:00,27.79,27.79,27.76,27.76,14800.0,17.3706,17.3706,17.3518,17.3518,14800.0
2010-11-11 12:50:00,27.76,27.77,27.73,27.74,19400.0,17.3518,17.3581,17.3331,17.3393,19400.0
2010-11-11 12:55:00,27.74,27.75,27.74,27.75,4400.0,17.3393,17.3456,17.3393,17.3456,4400.0
2010-11-11 13:00:00,27.75,27.75,27.72,27.73,12800.0,17.3456,17.3456,17.3268,17.3331,12800.0
2010-11-11 13:05:00,27.73,27.74,27.72,27.74,9700.0,17.3331,17.3393,17.3268,17.3393,9700.0
2010-11-11 13:10:00,27.74,27.75,27.74,27.75,9700.0,17.3393,17.3456,17.3393,17.3456,9700.0
2010-11-11 13:15:00,27.76,27.76,27.75,27.76,1700.0,17.3518,17.3518,17.3456,17.3518,1700.0
2010-11-11 13:20:00,27.75,27.77,27.74,27.75,26400.0,17.3456,17.3581,17.3393,17.3456,26400.0
2010-11-11 13:25:00,27.75,27.75,27.74,27.74,9500.0,17.3456,17.3456,17.3393,17.3393,9500.0
2010-11-11 13:30:00,27.75,27.75,27.72,27.73,38000.0,17.3456,17.3456,17.3268,17.3331,38000.0
2010-11-11 13:35:00,27.73,27.75,27.73,27.74,38400.0,17.3331,17.3456,17.3331,17.3393,38400.0
2010-11-11 13:40:00,27.75,27.77,27.74,27.76,37600.0,17.3456,17.3581,17.3393,17.3518,37600.0
2010-11-11 13:45:00,27.77,27.77,27.74,27.75,28700.0,17.3581,17.3581,17.3393,17.3456,28700.0
2010-11-11 13:50:00,27.75,27.77,27.73,27.75,39600.0,17.3456,17.3581,17.3331,17.3456,39600.0
2010-11-11 13:55:00,27.76,27.77,27.74,27.75,44200.0,17.3518,17.3581,17.3393,17.3456,44200.0
2010-11-11 14:00:00,27.75,27.75,27.74,27.75,8200.0,17.3456,17.3456,17.3393,17.3456,8200.0
2010-11-11 14:05:00,27.75,27.76,27.74,27.76,16900.0,17.3456,17.3518,17.3393,17.3518,16900.0
2010-11-11 14:10:00,27.76,27.76,27.74,27.76,25100.0,17.3518,17.3518,17.3393,17.3518,25100.0
2010-11-11 14:15:00,27.76,27.79,27.75,27.78,19600.0,17.3518,17.3706,17.3456,17.3643,19600.0
2010-11-11 14:20:00,27.79,27.81,27.78,27.78,14600.0,17.3706,17.3831,17.3643,17.3643,14600.0
2010-11-11 14:25:00,27.77,27.77,27.76,27.76,5400.0,17.3581,17.3581,17.3518,17.3518,5400.0
2010-11-11 14:30:00,27.77,27.8,27.76,27.8,10000.0,17.3581,17.3768,17.3518,17.3768,10000.0
2010-11-11 14:35:00,27.79,27.8,27.79,27.8,10200.0,17.3706,17.3768,17.3706,17.3768,10200.0
2010-11-11 14:40:00,27.79,27.8,27.79,27.79,7500.0,17.3706,17.3768,17.3706,17.3706,7500.0
2010-11-11 14:45:00,27.8,27.8,27.77,27.79,41000.0,17.3768,17.3768,17.3581,17.3706,41000.0
2010-11-11 14:50:00,27.78,27.79,27.77,27.79,12500.0,17.3643,17.3706,17.3581,17.3706,12500.0
2010-11-11 14:55:00,27.78,27.8,27.78,27.8,38400.0,17.3643,17.3768,17.3643,17.3768,38400.0
2010-11-11 15:00:00,27.79,27.8,27.74,27.74,68500.0,17.3706,17.3768,17.3393,17.3393,68500.0
2010-11-11 15:05:00,27.74,27.75,27.74,27.74,6900.0,17.3393,17.3456,17.3393,17.3393,6900.0
2010-11-11 15:10:00,27.75,27.75,27.74,27.75,11600.0,17.3456,17.3456,17.3393,17.3456,11600.0
2010-11-11 15:15:00,27.75,27.76,27.75,27.76,20200.0,17.3456,17.3518,17.3456,17.3518,20200.0
2010-11-11 15:20:00,27.75,27.76,27.73,27.73,21300.0,17.3456,17.3518,17.3331,17.3331,21300.0
2010-11-11 15:25:00,27.73,27.75,27.72,27.75,17600.0,17.3331,17.3456,17.3268,17.3456,17600.0
2010-11-11 15:30:00,27.75,27.75,27.72,27.73,19100.0,17.3456,17.3456,17.3268,17.3331,19100.0
2010-11-11 15:35:00,27.73,27.74,27.72,27.74,32900.0,17.3331,17.3393,17.3268,17.3393,32900.0
2010-11-11 15:40:00,27.74,27.76,27.72,27.75,45800.0,17.3393,17.3518,17.3268,17.3456,45800.0
2010-11-11 15:45:00,27.75,27.79,27.75,27.77,61500.0,17.3456,17.3706,17.3456,17.3581,61500.0
2010-11-11 15:50:00,27.76,27.77,27.76,27.77,23400.0,17.3518,17.3581,17.3518,17.3581,23400.0
2010-11-11 15:55:00,27.77,27.78,27.76,27.77,574900.0,17.3581,17.3643,17.3518,17.3581,574900.0
2010-11-12 09:30:00,27.64,27.73,27.53,27.61,39000.0,17.2768,17.3331,17.208,17.2581,39000.0
2010-11-12 09:35:00,27.61,27.71,27.6,27.66,54800.0,17.2581,17.3206,17.2518,17.2893,54800.0
2010-11-12 09:40:00,27.65,27.71,27.64,27.71,27500.0,17.2831,17.3206,17.2768,17.3206,27500.0
2010-11-12 09:45:00,27.72,27.74,27.69,27.72,27700.0,17.3268,17.3393,17.3081,17.3268,27700.0
2010-11-12 09:50:00,27.73,27.76,27.69,27.76,36200.0,17.3331,17.3518,17.3081,17.3518,36200.0
2010-11-12 09:55:00,27.76,27.76,27.7,27.7,75400.0,17.3518,17.3518,17.3143,17.3143,75400.0
2010-11-12 10:00:00,27.7,27.72,27.7,27.7,28100.0,17.3143,17.3268,17.3143,17.3143,28100.0
2010-11-12 10:05:00,27.7,27.71,27.67,27.71,15700.0,17.3143,17.3206,17.2956,17.3206,15700.0
2010-11-12 10:10:00,27.7,27.72,27.68,27.69,12700.0,17.3143,17.3268,17.3018,17.3081,12700.0
2010-11-12 10:15:00,27.68,27.77,27.68,27.75,32900.0,17.3018,17.3581,17.3018,17.3456,32900.0
2010-11-12 10:20:00,27.74,27.76,27.7,27.76,100100.0,17.3393,17.3518,17.3143,17.3518,100100.0
2010-11-12 10:25:00,27.76,27.77,27.73,27.74,38900.0,17.3518,17.3581,17.3331,17.3393,38900.0
2010-11-12 10:30:00,27.73,27.76,27.72,27.76,30000.0,17.3331,17.3518,17.3268,17.3518,30000.0
2010-11-12 10:35:00,27.75,27.76,27.71,27.73,59200.0,17.3456,17.3518,17.3206,17.3331,59200.0
2010-11-12 10:40:00,27.74,27.77,27.72,27.76,53600.0,17.3393,17.3581,17.3268,17.3518,53600.0
2010-11-12 10:45:00,27.76,27.77,27.75,27.76,30500.0,17.3518,17.3581,17.3456,17.3518,30500.0
2010-11-12 10:50:00,27.77,27.77,27.73,27.76,49900.0,17.3581,17.3581,17.3331,17.3518,49900.0
2010-11-12 10:55:00,27.76,27.77,27.74,27.75,31500.0,17.3518,17.3581,17.3393,17.3456,31500.0
2010-11-12 11:00:00,27.75,27.79,27.75,27.78,31000.0,17.3456,17.3706,17.3456,17.3643,31000.0
2010-11-12 11:05:00,27.78,27.78,27.75,27.77,62900.0,17.3643,17.3643,17.3456,17.3581,62900.0
2010-11-12 11:10:00,27.77,27.77,27.76,27.77,30100.0,17.3581,17.3581,17.3518,17.3581,30100.0
2010-11-12 11:15:00,27.76,27.78,27.75,27.75,38600.0,17.3518,17.3643,17.3456,17.3456,38600.0
2010-11-12 11:20:00,27.75,27.77,27.75,27.76,46100.0,17.3456,17.3581,17.3456,17.3518,46100.0
2010-11-12 11:25:00,27.76,27.78,27.75,27.76,25600.0,17.3518,17.3643,17.3456,17.3518,25600.0
2010-11-12 11:30:00,27.77,27.8,27.76,27.8,31400.0,17.3581,17.3768,17.3518,17.3768,31400.0
2010-11-12 11:35:00,27.8,27.83,27.79,27.81,33500.0,17.3768,17.3956,17.3706,17.3831,33500.0
2010-11-12 11:40:00,27.81,27.84,27.8,27.83,20200.0,17.3831,17.4018,17.3768,17.3956,20200.0
2010-11-12 11:45:00,27.83,27.86,27.83,27.86,35400.0,17.3956,17.4143,17.3956,17.4143,35400.0
2010-11-12 11:50:00,27.86,27.87,27.83,27.85,72000.0,17.4143,17.4206,17.3956,17.4081,72000.0
2010-11-12 11:55:00,27.84,27.9,27.83,27.88,100600.0,17.4018,17.4393,17.3956,17.4268,100600.0
2010-11-12 12:00:00,27.88,27.93,27.88,27.89,55400.0,17.4268,17.4581,17.4268,17.4331,55400.0
2010-11-12 12:05:00,27.89,27.91,27.88,27.91,19300.0,17.4331,17.4456,17.4268,17.4456,19300.0
2010-11-12 12:10:00,27.91,27.93,27.9,27.91,41600.0,17.4456,17.4581,17.4393,17.4456,41600.0
2010-11-12 12:15:00,27.92,27.92,27.9,27.91,38500.0,17.4518,17.4518,17.4393,17.4456,38500.0
2010-11-12 12:20:00,27.91,27.91,27.88,27.9,48800.0,17.4456,17.4456,17.4268,17.4393,48800.0
2010-11-12 12:25:00,27.89,27.9,27.84,27.84,36400.0,17.4331,17.4393,17.4018,17.4018,36400.0
2010-11-12 12:30:00,27.83,27.85,27.78,27.79,44600.0,17.3956,17.4081,17.3643,17.3706,44600.0
2010-11-12 12:35:00,27.78,27.83,27.76,27.83,90600.0,17.3643,17.3956,17.3518,17.3956,90600.0
2010-11-12 12:40:00,27.82,27.84,27.8,27.81,31800.0,17.3893,17.4018,17.3768,17.3831,31800.0
2010-11-12 12:45:00,27.81,27.82,27.8,27.8,45600.0,17.3831,17.3893,17.3768,17.3768,45600.0
2010-11-12 12:50:00,27.8,27.83,27.77,27.82,39000.0,17.3768,17.3956,17.3581,17.3893,39000.0
2010-11-12 12:55:00,27.83,27.86,27.83,27.86,32300.0,17.3956,17.4143,17.3956,17.4143,32300.0
2010-11-12 13:00:00,27.85,27.86,27.85,27.85,54800.0,17.4081,17.4143,17.4081,17.4081,54800.0
2010-11-12 13:05:00,27.86,27.86,27.85,27.85,5500.0,17.4143,17.4143,17.4081,17.4081,5500.0
2010-11-12 13:10:00,27.86,27.86,27.85,27.85,3500.0,17.4143,17.4143,17.4081,17.4081,3500.0
2010-11-12 13:15:00,27.85,27.87,27.85,27.85,68200.0,17.4081,17.4206,17.4081,17.4081,68200.0
2010-11-12 13:20:00,27.86,27.87,27.83,27.87,35600.0,17.4143,17.4206,17.3956,17.4206,35600.0
2010-11-12 13:25:00,27.86,27.87,27.85,27.85,16400.0,17.4143,17.4206,17.4081,17.4081,16400.0
2010-11-12 13:30:00,27.85,27.86,27.85,27.85,11900.0,17.4081,17.4143,17.4081,17.4081,11900.0
2010-11-12 13:35:00,27.86,27.86,27.84,27.86,22800.0,17.4143,17.4143,17.4018,17.4143,22800.0
2010-11-12 13:40:00,27.85,27.86,27.85,27.86,12200.0,17.4081,17.4143,17.4081,17.4143,12200.0
2010-11-12 13:45:00,27.85,27.86,27.84,27.85,22700.0,17.4081,17.4143,17.4018,17.4081,22700.0
2010-11-12 13:50:00,27.85,27.85,27.84,27.84,8400.0,17.4081,17.4081,17.4018,17.4018,8400.0
2010-11-12 13:55:00,27.83,27.83,27.8,27.8,13600.0,17.3956,17.3956,17.3768,17.3768,13600.0
2010-11-12 14:00:00,27.8,27.8,27.78,27.78,16700.0,17.3768,17.3768,17.3643,17.3643,16700.0
2010-11-12 14:05:00,27.78,27.79,27.78,27.78,20500.0,17.3643,17.3706,17.3643,17.3643,20500.0
2010-11-12 14:10:00,27.79,27.8,27.78,27.8,20400.0,17.3706,17.3768,17.3643,17.3768,20400.0
2010-11-12 14:15:00,27.8,27.82,27.79,27.82,12300.0,17.3768,17.3893,17.3706,17.3893,12300.0
2010-11-12 14:20:00,27.82,27.82,27.81,27.82,3200.0,17.3893,17.3893,17.3831,17.3893,3200.0
2010-11-12 14:25:00,27.82,27.82,27.79,27.79,8300.0,17.3893,17.3893,17.3706,17.3706,8300.0
2010-11-12 14:30:00,27.8,27.8,27.78,27.8,19200.0,17.3768,17.3768,17.3643,17.3768,19200.0
2010-11-12 14:35:00,27.8,27.81,27.78,27.8,26900.0,17.3768,17.3831,17.3643,17.3768,26900.0
2010-11-12 14:40:00,27.81,27.81,27.77,27.77,9900.0,17.3831,17.3831,17.3581,17.3581,9900.0
2010-11-12 14:45:00,27.78,27.8,27.77,27.79,14000.0,17.3643,17.3768,17.3581,17.3706,14000.0
2010-11-12 14:50:00,27.8,27.82,27.79,27.82,36800.0,17.3768,17.3893,17.3706,17.3893,36800.0
2010-11-12 14:55:00,27.82,27.82,27.8,27.81,28700.0,17.3893,17.3893,17.3768,17.3831,28700.0
2010-11-12 15:00:00,27.81,27.84,27.8,27.83,23300.0,17.3831,17.4018,17.3768,17.3956,23300.0
2010-11-12 15:05:00,27.84,27.86,27.83,27.85,52800.0,17.4018,17.4143,17.3956,17.4081,52800.0
2010-11-12 15:10:00,27.85,27.85,27.84,27.84,19900.0,17.4081,17.4081,17.4018,17.4018,19900.0
2010-11-12 15:15:00,27.84,27.87,27.82,27.87,51300.0,17.4018,17.4206,17.3893,17.4206,51300.0
2010-11-12 15:20:00,27.86,27.89,27.83,27.86,48400.0,17.4143,17.4331,17.3956,17.4143,48400.0
2010-11-12 15:25:00,27.85,27.86,27.8,27.8,28200.0,17.4081,17.4143,17.3768,17.3768,28200.0
2010-11-12 15:30:00,27.8,27.83,27.8,27.82,53000.0,17.3768,17.3956,17.3768,17.3893,53000.0
2010-11-12 15:35:00,27.82,27.83,27.79,27.8,33200.0,17.3893,17.3956,17.3706,17.3768,33200.0
2010-11-12 15:40:00,27.79,27.8,27.77,27.77,21500.0,17.3706,17.3768,17.3581,17.3581,21500.0
2010-11-12 15:45:00,27.77,27.8,27.77,27.8,31100.0,17.3581,17.3768,17.3581,17.3768,31100.0
2010-11-12 15:50:00,27.79,27.8,27.76,27.77,48200.0,17.3706,17.3768,17.3518,17.3581,48200.0
2010-11-12 15:55:00,27.76,27.79,27.75,27.75,164900.0,17.3518,17.3706,17.3456,17.3456,164900.0
2010-11-15 09:30:00,28.04,28.1,28.0,28.09,70000.0,17.5268,17.5643,17.5018,17.5581,70000.0
2010-11-15 09:35:00,28.09,28.11,28.04,28.08,46600.0,17.5581,17.5706,17.5268,17.5518,46600.0
2010-11-15 09:40:00,28.09,28.13,28.06,28.09,26900.0,17.5581,17.5831,17.5393,17.5581,26900.0
2010-11-15 09:45:00,28.09,28.1,28.05,28.07,24100.0,17.5581,17.5643,17.5331,17.5456,24100.0
2010-11-15 09:50:00,28.07,28.07,28.03,28.05,45700.0,17.5456,17.5456,17.5206,17.5331,45700.0
2010-11-15 09:55:00,28.03,28.04,27.96,27.96,44700.0,17.5206,17.5268,17.4768,17.4768,44700.0
2010-11-15 10:00:00,27.96,27.97,27.93,27.93,31900.0,17.4768,17.4831,17.4581,17.4581,31900.0
2010-11-15 10:05:00,27.93,27.94,27.9,27.94,31000.0,17.4581,17.4643,17.4393,17.4643,31000.0
2010-11-15 10:10:00,27.93,27.94,27.91,27.93,44800.0,17.4581,17.4643,17.4456,17.4581,44800.0
2010-11-15 10:15:00,27.92,27.94,27.9,27.93,69400.0,17.4518,17.4643,17.4393,17.4581,69400.0
2010-11-15 10:20:00,27.93,27.97,27.92,27.97,21200.0,17.4581,17.4831,17.4518,17.4831,21200.0
2010-11-15 10:25:00,27.96,28.0,27.96,27.99,51700.0,17.4768,17.5018,17.4768,17.4956,51700.0
2010-11-15 10:30:00,28.0,28.02,27.99,28.0,47100.0,17.5018,17.5143,17.4956,17.5018,47100.0
2010-11-15 10:35:00,27.99,28.02,27.99,28.02,24000.0,17.4956,17.5143,17.4956,17.5143,24000.0
2010-11-15 10:40:00,28.03,28.04,28.02,28.04,18400.0,17.5206,17.5268,17.5143,17.5268,18400.0
2010-11-15 10:45:00,28.03,28.04,28.02,28.02,14100.0,17.5206,17.5268,17.5143,17.5143,14100.0
2010-11-15 10:50:00,28.02,28.03,28.02,28.03,13600.0,17.5143,17.5206,17.5143,17.5206,13600.0
2010-11-15 10:55:00,28.02,28.03,27.99,28.0,20400.0,17.5143,17.5206,17.4956,17.5018,20400.0
2010-11-15 11:00:00,28.0,28.01,27.96,27.96,37100.0,17.5018,17.5081,17.4768,17.4768,37100.0
2010-11-15 11:05:00,27.96,27.97,27.92,27.93,42200.0,17.4768,17.4831,17.4518,17.4581,42200.0
2010-11-15 11:10:00,27.93,27.96,27.92,27.96,19700.0,17.4581,17.4768,17.4518,17.4768,19700.0
2010-11-15 11:15:00,27.95,27.96,27.95,27.95,8600.0,17.4706,17.4768,17.4706,17.4706,8600.0
2010-11-15 11:20:00,27.95,27.96,27.94,27.94,16800.0,17.4706,17.4768,17.4643,17.4643,16800.0
2010-11-15 11:25:00,27.94,27.97,27.94,27.97,25700.0,17.4643,17.4831,17.4643,17.4831,25700.0
2010-11-15 11:30:00,27.96,28.0,27.96,28.0,22300.0,17.4768,17.5018,17.4768,17.5018,22300.0
2010-11-15 11:35:00,28.0,28.04,28.0,28.04,13800.0,17.5018,17.5268,17.5018,17.5268,13800.0
2010-11-15 11:40:00,28.03,28.08,28.03,28.08,14600.0,17.5206,17.5518,17.5206,17.5518,14600.0
2010-11-15 11:45:00,28.08,28.08,28.06,28.08,28400.0,17.5518,17.5518,17.5393,17.5518,28400.0
2010-11-15 11:50:00,28.08,28.08,28.07,28.07,15400.0,17.5518,17.5518,17.5456,17.5456,15400.0
2010-11-15 11:55:00,28.07,28.08,28.07,28.07,12300.0,17.5456,17.5518,17.5456,17.5456,12300.0
2010-11-15 12:00:00,28.08,28.08,28.05,28.06,20900.0,17.5518,17.5518,17.5331,17.5393,20900.0
2010-11-15 12:05:00,28.06,28.06,28.02,28.02,23100.0,17.5393,17.5393,17.5143,17.5143,23100.0
2010-11-15 12:10:00,28.02,28.03,27.99,28.02,33500.0,17.5143,17.5206,17.4956,17.5143,33500.0
2010-11-15 12:15:00,28.03,28.03,27.98,28.01,22000.0,17.5206,17.5206,17.4893,17.5081,22000.0
2010-11-15 12:20:00,28.01,28.02,27.96,27.98,30700.0,17.5081,17.5143,17.4768,17.4893,30700.0
2010-11-15 12:25:00,27.97,28.0,27.97,27.99,15100.0,17.4831,17.5018,17.4831,17.4956,15100.0
2010-11-15 12:30:00,28.0,28.0,27.98,28.0,18300.0,17.5018,17.5018,17.4893,17.5018,18300.0
2010-11-15 12:35:00,27.99,28.0,27.99,28.0,8300.0,17.4956,17.5018,17.4956,17.5018,8300.0
2010-11-15 12:40:00,27.99,28.0,27.98,27.98,10600.0,17.4956,17.5018,17.4893,17.4893,10600.0
2010-11-15 12:45:00,27.98,27.99,27.98,27.99,5700.0,17.4893,17.4956,17.4893,17.4956,5700.0
2010-11-15 12:50:00,27.99,28.01,27.98,28.0,16300.0,17.4956,17.5081,17.4893,17.5018,16300.0
2010-11-15 12:55:00,28.01,28.02,28.0,28.01,9500.0,17.5081,17.5143,17.5018,17.5081,9500.0
2010-11-15 13:00:00,28.01,28.02,27.98,27.98,16300.0,17.5081,17.5143,17.4893,17.4893,16300.0
2010-11-15 13:05:00,27.98,27.99,27.98,27.98,10200.0,17.4893,17.4956,17.4893,17.4893,10200.0
2010-11-15 13:10:00,27.98,27.99,27.98,27.98,9600.0,17.4893,17.4956,17.4893,17.4893,9600.0
2010-11-15 13:15:00,27.98,27.99,27.98,27.98,5300.0,17.4893,17.4956,17.4893,17.4893,5300.0
2010-11-15 13:20:00,27.99,27.99,27.98,27.98,6100.0,17.4956,17.4956,17.4893,17.4893,6100.0
2010-11-15 13:25:00,27.99,27.99,27.98,27.98,10900.0,17.4956,17.4956,17.4893,17.4893,10900.0
2010-11-15 13:30:00,27.99,27.99,27.98,27.99,13800.0,17.4956,17.4956,17.4893,17.4956,13800.0
2010-11-15 13:35:00,27.99,28.01,27.99,28.0,25400.0,17.4956,17.5081,17.4956,17.5018,25400.0
2010-11-15 13:40:00,28.01,28.01,28.0,28.01,10000.0,17.5081,17.5081,17.5018,17.5081,10000.0
2010-11-15 13:45:00,28.01,28.01,28.0,28.01,7500.0,17.5081,17.5081,17.5018,17.5081,7500.0
2010-11-15 13:50:00,28.01,28.02,28.0,28.02,11900.0,17.5081,17.5143,17.5018,17.5143,11900.0
2010-11-15 13:55:00,28.02,28.03,28.01,28.02,12700.0,17.5143,17.5206,17.5081,17.5143,12700.0
2010-11-15 14:00:00,28.02,28.03,28.02,28.02,24400.0,17.5143,17.5206,17.5143,17.5143,24400.0
2010-11-15 14:05:00,28.02,28.03,28.02,28.03,22300.0,17.5143,17.5206,17.5143,17.5206,22300.0
2010-11-15 14:10:00,28.02,28.03,28.0,28.01,29100.0,17.5143,17.5206,17.5018,17.5081,29100.0
2010-11-15 14:15:00,28.01,28.03,28.01,28.01,69400.0,17.5081,17.5206,17.5081,17.5081,69400.0
2010-11-15 14:20:00,28.02,28.03,28.01,28.02,27200.0,17.5143,17.5206,17.5081,17.5143,27200.0
2010-11-15 14:25:00,28.02,28.02,28.01,28.02,16700.0,17.5143,17.5143,17.5081,17.5143,16700.0
2010-11-15 14:30:00,28.01,28.02,28.0,28.01,49600.0,17.5081,17.5143,17.5018,17.5081,49600.0
2010-11-15 14:35:00,28.01,28.02,28.01,28.02,6200.0,17.5081,17.5143,17.5081,17.5143,6200.0
2010-11-15 14:40:00,28.02,28.03,28.01,28.02,25800.0,17.5143,17.5206,17.5081,17.5143,25800.0
2010-11-15 14:45:00,28.02,28.05,28.02,28.05,32000.0,17.5143,17.5331,17.5143,17.5331,32000.0
2010-11-15 14:50:00,28.05,28.05,28.04,28.05,30700.0,17.5331,17.5331,17.5268,17.5331,30700.0
2010-11-15 14:55:00,28.05,28.05,28.04,28.04,28400.0,17.5331,17.5331,17.5268,17.5268,28400.0
2010-11-15 15:00:00,28.05,28.05,28.02,28.02,49700.0,17.5331,17.5331,17.5143,17.5143,49700.0
2010-11-15 15:05:00,28.02,28.04,28.02,28.04,18700.0,17.5143,17.5268,17.5143,17.5268,18700.0
2010-11-15 15:10:00,28.03,28.04,28.02,28.03,64100.0,17.5206,17.5268,17.5143,17.5206,64100.0
2010-11-15 15:15:00,28.02,28.02,28.0,28.01,132900.0,17.5143,17.5143,17.5018,17.5081,132900.0
2010-11-15 15:20:00,28.01,28.02,28.0,28.0,50500.0,17.5081,17.5143,17.5018,17.5018,50500.0
2010-11-15 15:25:00,28.0,28.03,28.0,28.02,66100.0,17.5018,17.5206,17.5018,17.5143,66100.0
2010-11-15 15:30:00,28.02,28.03,28.0,28.02,78000.0,17.5143,17.5206,17.5018,17.5143,78000.0
2010-11-15 15:35:00,28.02,28.05,28.02,28.05,110000.0,17.5143,17.5331,17.5143,17.5331,110000.0
2010-11-15 15:40:00,28.05,28.07,28.04,28.07,58300.0,17.5331,17.5456,17.5268,17.5456,58300.0
2010-11-15 15:45:00,28.06,28.06,28.04,28.04,119800.0,17.5393,17.5393,17.5268,17.5268,119800.0
2010-11-15 15:50:00,28.04,28.05,28.02,28.02,112700.0,17.5268,17.5331,17.5143,17.5143,112700.0
2010-11-15 15:55:00,28.02,28.05,28.02,28.02,253700.0,17.5143,17.5331,17.5143,17.5143,253700.0
2010-11-16 09:30:00,27.79,27.82,27.7,27.75,76000.0,17.3706,17.3893,17.3143,17.3456,76000.0
2010-11-16 09:35:00,27.77,27.78,27.75,27.76,23100.0,17.3581,17.3643,17.3456,17.3518,23100.0
2010-11-16 09:40:00,27.76,27.84,27.76,27.83,38500.0,17.3518,17.4018,17.3518,17.3956,38500.0
2010-11-16 09:45:00,27.83,27.83,27.79,27.8,26600.0,17.3956,17.3956,17.3706,17.3768,26600.0
2010-11-16 09:50:00,27.8,27.82,27.79,27.81,72400.0,17.3768,17.3893,17.3706,17.3831,72400.0
2010-11-16 09:55:00,27.81,27.81,27.77,27.79,76100.0,17.3831,17.3831,17.3581,17.3706,76100.0
2010-11-16 10:00:00,27.78,27.8,27.72,27.8,68400.0,17.3643,17.3768,17.3268,17.3768,68400.0
2010-11-16 10:05:00,27.8,27.86,27.79,27.86,45000.0,17.3768,17.4143,17.3706,17.4143,45000.0
2010-11-16 10:10:00,27.86,27.91,27.86,27.91,21900.0,17.4143,17.4456,17.4143,17.4456,21900.0
2010-11-16 10:15:00,27.9,27.9,27.87,27.88,24400.0,17.4393,17.4393,17.4206,17.4268,24400.0
2010-11-16 10:20:00,27.88,27.88,27.84,27.84,41900.0,17.4268,17.4268,17.4018,17.4018,41900.0
2010-11-16 10:25:00,27.85,27.86,27.81,27.85,39900.0,17.4081,17.4143,17.3831,17.4081,39900.0
2010-11-16 10:30:00,27.85,27.85,27.76,27.77,72700.0,17.4081,17.4081,17.3518,17.3581,72700.0
2010-11-16 10:35:00,27.77,27.78,27.7,27.71,66100.0,17.3581,17.3643,17.3143,17.3206,66100.0
2010-11-16 10:40:00,27.7,27.74,27.67,27.73,123700.0,17.3143,17.3393,17.2956,17.3331,123700.0
2010-11-16 10:45:00,27.73,27.74,27.69,27.73,76700.0,17.3331,17.3393,17.3081,17.3331,76700.0
2010-11-16 10:50:00,27.73,27.74,27.72,27.72,24400.0,17.3331,17.3393,17.3268,17.3268,24400.0
2010-11-16 10:55:00,27.73,27.79,27.71,27.79,44400.0,17.3331,17.3706,17.3206,17.3706,44400.0
2010-11-16 11:00:00,27.79,27.79,27.72,27.72,15900.0,17.3706,17.3706,17.3268,17.3268,15900.0
2010-11-16 11:05:00,27.72,27.72,27.62,27.62,60800.0,17.3268,17.3268,17.2643,17.2643,60800.0
2010-11-16 11:10:00,27.61,27.61,27.57,27.58,48100.0,17.2581,17.2581,17.2331,17.2393,48100.0
2010-11-16 11:15:00,27.57,27.57,27.49,27.5,104900.0,17.2331,17.2331,17.183,17.1893,104900.0
2010-11-16 11:20:00,27.51,27.55,27.5,27.53,21800.0,17.1955,17.2206,17.1893,17.208,21800.0
2010-11-16 11:25:00,27.54,27.56,27.53,27.55,30700.0,17.2143,17.2268,17.208,17.2206,30700.0
2010-11-16 11:30:00,27.56,27.6,27.56,27.56,25400.0,17.2268,17.2518,17.2268,17.2268,25400.0
2010-11-16 11:35:00,27.56,27.57,27.52,27.55,29300.0,17.2268,17.2331,17.2018,17.2206,29300.0
2010-11-16 11:40:00,27.54,27.54,27.45,27.45,83500.0,17.2143,17.2143,17.158,17.158,83500.0
2010-11-16 11:45:00,27.46,27.47,27.45,27.47,13600.0,17.1643,17.1705,17.158,17.1705,13600.0
2010-11-16 11:50:00,27.46,27.47,27.46,27.47,40200.0,17.1643,17.1705,17.1643,17.1705,40200.0
2010-11-16 11:55:00,27.47,27.54,27.47,27.53,60900.0,17.1705,17.2143,17.1705,17.208,60900.0
2010-11-16 12:00:00,27.53,27.58,27.53,27.53,44500.0,17.208,17.2393,17.208,17.208,44500.0
2010-11-16 12:05:00,27.53,27.55,27.53,27.54,33100.0,17.208,17.2206,17.208,17.2143,33100.0
2010-11-16 12:10:00,27.54,27.59,27.53,27.59,87300.0,17.2143,17.2456,17.208,17.2456,87300.0
2010-11-16 12:15:00,27.59,27.59,27.56,27.58,31100.0,17.2456,17.2456,17.2268,17.2393,31100.0
2010-11-16 12:20:00,27.58,27.59,27.55,27.55,31200.0,17.2393,17.2456,17.2206,17.2206,31200.0
2010-11-16 12:25:00,27.55,27.57,27.55,27.57,15500.0,17.2206,17.2331,17.2206,17.2331,15500.0
2010-11-16 12:30:00,27.56,27.57,27.51,27.54,53700.0,17.2268,17.2331,17.1955,17.2143,53700.0
2010-11-16 12:35:00,27.54,27.54,27.53,27.54,12600.0,17.2143,17.2143,17.208,17.2143,12600.0
2010-11-16 12:40:00,27.53,27.54,27.5,27.54,76900.0,17.208,17.2143,17.1893,17.2143,76900.0
2010-11-16 12:45:00,27.54,27.54,27.52,27.52,44100.0,17.2143,17.2143,17.2018,17.2018,44100.0
2010-11-16 12:50:00,27.53,27.58,27.53,27.57,44600.0,17.208,17.2393,17.208,17.2331,44600.0
2010-11-16 12:55:00,27.57,27.61,27.56,27.61,36400.0,17.2331,17.2581,17.2268,17.2581,36400.0
2010-11-16 13:00:00,27.61,27.62,27.6,27.61,9900.0,17.2581,17.2643,17.2518,17.2581,9900.0
2010-11-16 13:05:00,27.6,27.61,27.59,27.6,13400.0,17.2518,17.2581,17.2456,17.2518,13400.0
2010-11-16 13:10:00,27.59,27.6,27.57,27.58,14500.0,17.2456,17.2518,17.2331,17.2393,14500.0
2010-11-16 13:15:00,27.58,27.61,27.57,27.61,48200.0,17.2393,17.2581,17.2331,17.2581,48200.0
2010-11-16 13:20:00,27.61,27.61,27.59,27.61,40700.0,17.2581,17.2581,17.2456,17.2581,40700.0
2010-11-16 13:25:00,27.6,27.61,27.6,27.61,6600.0,17.2518,17.2581,17.2518,17.2581,6600.0
2010-11-16 13:30:00,27.61,27.61,27.57,27.59,29900.0,17.2581,17.2581,17.2331,17.2456,29900.0
2010-11-16 13:35:00,27.59,27.59,27.57,27.58,23600.0,17.2456,17.2456,17.2331,17.2393,23600.0
2010-11-16 13:40:00,27.57,27.58,27.56,27.58,37300.0,17.2331,17.2393,17.2268,17.2393,37300.0
2010-11-16 13:45:00,27.58,27.59,27.57,27.58,18000.0,17.2393,17.2456,17.2331,17.2393,18000.0
2010-11-16 13:50:00,27.58,27.6,27.57,27.6,25000.0,17.2393,17.2518,17.2331,17.2518,25000.0
2010-11-16 13:55:00,27.6,27.63,27.59,27.61,44400.0,17.2518,17.2706,17.2456,17.2581,44400.0
2010-11-16 14:00:00,27.61,27.62,27.58,27.59,23300.0,17.2581,17.2643,17.2393,17.2456,23300.0
2010-11-16 14:05:00,27.6,27.63,27.59,27.62,30100.0,17.2518,17.2706,17.2456,17.2643,30100.0
2010-11-16 14:10:00,27.62,27.62,27.57,27.6,77400.0,17.2643,17.2643,17.2331,17.2518,77400.0
2010-11-16 14:15:00,27.6,27.6,27.56,27.57,66300.0,17.2518,17.2518,17.2268,17.2331,66300.0
2010-11-16 14:20:00,27.58,27.6,27.57,27.58,31100.0,17.2393,17.2518,17.2331,17.2393,31100.0
2010-11-16 14:25:00,27.58,27.58,27.54,27.57,48200.0,17.2393,17.2393,17.2143,17.2331,48200.0
2010-11-16 14:30:00,27.57,27.57,27.55,27.56,17700.0,17.2331,17.2331,17.2206,17.2268,17700.0
2010-11-16 14:35:00,27.56,27.57,27.53,27.54,64500.0,17.2268,17.2331,17.208,17.2143,64500.0
2010-11-16 14:40:00,27.54,27.57,27.53,27.56,56600.0,17.2143,17.2331,17.208,17.2268,56600.0
2010-11-16 14:45:00,27.56,27.58,27.55,27.58,45400.0,17.2268,17.2393,17.2206,17.2393,45400.0
2010-11-16 14:50:00,27.57,27.59,27.56,27.59,21200.0,17.2331,17.2456,17.2268,17.2456,21200.0
2010-11-16 14:55:00,27.58,27.6,27.58,27.59,29200.0,17.2393,17.2518,17.2393,17.2456,29200.0
2010-11-16 15:00:00,27.58,27.6,27.57,27.58,27300.0,17.2393,17.2518,17.2331,17.2393,27300.0
2010-11-16 15:05:00,27.58,27.59,27.55,27.57,33900.0,17.2393,17.2456,17.2206,17.2331,33900.0
2010-11-16 15:10:00,27.57,27.58,27.55,27.57,84800.0,17.2331,17.2393,17.2206,17.2331,84800.0
2010-11-16 15:15:00,27.56,27.58,27.54,27.58,149500.0,17.2268,17.2393,17.2143,17.2393,149500.0
2010-11-16 15:20:00,27.58,27.6,27.57,27.59,51200.0,17.2393,17.2518,17.2331,17.2456,51200.0
2010-11-16 15:25:00,27.6,27.61,27.56,27.56,97900.0,17.2518,17.2581,17.2268,17.2268,97900.0
2010-11-16 15:30:00,27.56,27.57,27.55,27.55,47500.0,17.2268,17.2331,17.2206,17.2206,47500.0
2010-11-16 15:35:00,27.55,27.56,27.54,27.56,112900.0,17.2206,17.2268,17.2143,17.2268,112900.0
2010-11-16 15:40:00,27.55,27.56,27.54,27.56,64700.0,17.2206,17.2268,17.2143,17.2268,64700.0
2010-11-16 15:45:00,27.55,27.58,27.55,27.58,130800.0,17.2206,17.2393,17.2206,17.2393,130800.0
2010-11-16 15:50:00,27.58,27.62,27.57,27.59,74000.0,17.2393,17.2643,17.2331,17.2456,74000.0
2010-11-16 15:55:00,27.59,27.63,27.59,27.61,89500.0,17.2456,17.2706,17.2456,17.2581,89500.0
2010-11-17 09:30:00,27.59,27.6,27.46,27.51,43400.0,17.2456,17.2518,17.1643,17.1955,43400.0
2010-11-17 09:35:00,27.52,27.66,27.51,27.6,42700.0,17.2018,17.2893,17.1955,17.2518,42700.0
2010-11-17 09:40:00,27.6,27.6,27.53,27.54,37400.0,17.2518,17.2518,17.208,17.2143,37400.0
2010-11-17 09:45:00,27.53,27.62,27.52,27.61,32000.0,17.208,17.2643,17.2018,17.2581,32000.0
2010-11-17 09:50:00,27.62,27.63,27.58,27.6,35700.0,17.2643,17.2706,17.2393,17.2518,35700.0
2010-11-17 09:55:00,27.59,27.59,27.56,27.59,54100.0,17.2456,17.2456,17.2268,17.2456,54100.0
2010-11-17 10:00:00,27.58,27.62,27.56,27.62,50500.0,17.2393,17.2643,17.2268,17.2643,50500.0
2010-11-17 10:05:00,27.62,27.63,27.61,27.63,13100.0,17.2643,17.2706,17.2581,17.2706,13100.0
2010-11-17 10:10:00,27.62,27.63,27.58,27.61,28400.0,17.2643,17.2706,17.2393,17.2581,28400.0
2010-11-17 10:15:00,27.62,27.62,27.57,27.58,19000.0,17.2643,17.2643,17.2331,17.2393,19000.0
2010-11-17 10:20:00,27.58,27.63,27.58,27.6,35300.0,17.2393,17.2706,17.2393,17.2518,35300.0
2010-11-17 10:25:00,27.61,27.61,27.58,27.6,14300.0,17.2581,17.2581,17.2393,17.2518,14300.0
2010-11-17 10:30:00,27.6,27.63,27.58,27.6,26600.0,17.2518,17.2706,17.2393,17.2518,26600.0
2010-11-17 10:35:00,27.59,27.6,27.57,27.59,25300.0,17.2456,17.2518,17.2331,17.2456,25300.0
2010-11-17 10:40:00,27.59,27.59,27.55,27.55,16900.0,17.2456,17.2456,17.2206,17.2206,16900.0
2010-11-17 10:45:00,27.55,27.58,27.54,27.57,69600.0,17.2206,17.2393,17.2143,17.2331,69600.0
2010-11-17 10:50:00,27.57,27.6,27.57,27.6,26100.0,17.2331,17.2518,17.2331,17.2518,26100.0
2010-11-17 10:55:00,27.6,27.6,27.57,27.58,27800.0,17.2518,17.2518,17.2331,17.2393,27800.0
2010-11-17 11:00:00,27.58,27.6,27.58,27.58,23200.0,17.2393,17.2518,17.2393,17.2393,23200.0
2010-11-17 11:05:00,27.58,27.59,27.57,27.58,11100.0,17.2393,17.2456,17.2331,17.2393,11100.0
2010-11-17 11:10:00,27.58,27.6,27.57,27.6,23900.0,17.2393,17.2518,17.2331,17.2518,23900.0
2010-11-17 11:15:00,27.6,27.65,27.6,27.63,25700.0,17.2518,17.2831,17.2518,17.2706,25700.0
2010-11-17 11:20:00,27.63,27.63,27.6,27.61,10500.0,17.2706,17.2706,17.2518,17.2581,10500.0
2010-11-17 11:25:00,27.6,27.62,27.6,27.61,9600.0,17.2518,17.2643,17.2518,17.2581,9600.0
2010-11-17 11:30:00,27.61,27.63,27.6,27.6,10400.0,17.2581,17.2706,17.2518,17.2518,10400.0
2010-11-17 11:35:00,27.6,27.61,27.6,27.6,5000.0,17.2518,17.2581,17.2518,17.2518,5000.0
2010-11-17 11:40:00,27.6,27.63,27.6,27.61,17400.0,17.2518,17.2706,17.2518,17.2581,17400.0
2010-11-17 11:45:00,27.6,27.62,27.57,27.59,17500.0,17.2518,17.2643,17.2331,17.2456,17500.0
2010-11-17 11:50:00,27.59,27.64,27.58,27.63,20000.0,17.2456,17.2768,17.2393,17.2706,20000.0
2010-11-17 11:55:00,27.63,27.64,27.62,27.63,8600.0,17.2706,17.2768,17.2643,17.2706,8600.0
2010-11-17 12:00:00,27.63,27.63,27.62,27.63,15800.0,17.2706,17.2706,17.2643,17.2706,15800.0
2010-11-17 12:05:00,27.63,27.64,27.62,27.64,12900.0,17.2706,17.2768,17.2643,17.2768,12900.0
2010-11-17 12:10:00,27.64,27.65,27.63,27.64,19500.0,17.2768,17.2831,17.2706,17.2768,19500.0
2010-11-17 12:15:00,27.63,27.64,27.62,27.62,10900.0,17.2706,17.2768,17.2643,17.2643,10900.0
2010-11-17 12:20:00,27.63,27.63,27.62,27.63,5600.0,17.2706,17.2706,17.2643,17.2706,5600.0
2010-11-17 12:25:00,27.62,27.65,27.62,27.65,19400.0,17.2643,17.2831,17.2643,17.2831,19400.0
2010-11-17 12:30:00,27.64,27.65,27.62,27.64,16200.0,17.2768,17.2831,17.2643,17.2768,16200.0
2010-11-17 12:35:00,27.64,27.65,27.63,27.63,6300.0,17.2768,17.2831,17.2706,17.2706,6300.0
2010-11-17 12:40:00,27.64,27.64,27.62,27.64,14000.0,17.2768,17.2768,17.2643,17.2768,14000.0
2010-11-17 12:45:00,27.63,27.64,27.62,27.62,7300.0,17.2706,17.2768,17.2643,17.2643,7300.0
2010-11-17 12:50:00,27.62,27.66,27.62,27.65,14200.0,17.2643,17.2893,17.2643,17.2831,14200.0
2010-11-17 12:55:00,27.65,27.66,27.64,27.65,23000.0,17.2831,17.2893,17.2768,17.2831,23000.0
2010-11-17 13:00:00,27.66,27.67,27.65,27.67,22700.0,17.2893,17.2956,17.2831,17.2956,22700.0
2010-11-17 13:05:00,27.67,27.69,27.66,27.68,94700.0,17.2956,17.3081,17.2893,17.3018,94700.0
2010-11-17 13:10:00,27.68,27.71,27.68,27.71,16300.0,17.3018,17.3206,17.3018,17.3206,16300.0
2010-11-17 13:15:00,27.7,27.74,27.7,27.74,25100.0,17.3143,17.3393,17.3143,17.3393,25100.0
2010-11-17 13:20:00,27.74,27.75,27.71,27.71,93800.0,17.3393,17.3456,17.3206,17.3206,93800.0
2010-11-17 13:25:00,27.71,27.73,27.71,27.72,11000.0,17.3206,17.3331,17.3206,17.3268,11000.0
2010-11-17 13:30:00,27.73,27.75,27.71,27.75,59400.0,17.3331,17.3456,17.3206,17.3456,59400.0
2010-11-17 13:35:00,27.75,27.77,27.74,27.75,20700.0,17.3456,17.3581,17.3393,17.3456,20700.0
2010-11-17 13:40:00,27.75,27.75,27.72,27.73,39100.0,17.3456,17.3456,17.3268,17.3331,39100.0
2010-11-17 13:45:00,27.74,27.74,27.71,27.73,59200.0,17.3393,17.3393,17.3206,17.3331,59200.0
2010-11-17 13:50:00,27.73,27.74,27.73,27.73,8800.0,17.3331,17.3393,17.3331,17.3331,8800.0
2010-11-17 13:55:00,27.74,27.76,27.73,27.75,19800.0,17.3393,17.3518,17.3331,17.3456,19800.0
2010-11-17 14:00:00,27.75,27.78,27.75,27.77,55900.0,17.3456,17.3643,17.3456,17.3581,55900.0
2010-11-17 14:05:00,27.78,27.79,27.76,27.77,35800.0,17.3643,17.3706,17.3518,17.3581,35800.0
2010-11-17 14:10:00,27.77,27.78,27.77,27.77,8200.0,17.3581,17.3643,17.3581,17.3581,8200.0
2010-11-17 14:15:00,27.77,27.78,27.76,27.77,18200.0,17.3581,17.3643,17.3518,17.3581,18200.0
2010-11-17 14:20:00,27.77,27.8,27.76,27.79,55400.0,17.3581,17.3768,17.3518,17.3706,55400.0
2010-11-17 14:25:00,27.79,27.79,27.78,27.79,6600.0,17.3706,17.3706,17.3643,17.3706,6600.0
2010-11-17 14:30:00,27.79,27.8,27.78,27.8,23300.0,17.3706,17.3768,17.3643,17.3768,23300.0
2010-11-17 14:35:00,27.79,27.8,27.79,27.8,22600.0,17.3706,17.3768,17.3706,17.3768,22600.0
2010-11-17 14:40:00,27.79,27.8,27.79,27.8,9600.0,17.3706,17.3768,17.3706,17.3768,9600.0
2010-11-17 14:45:00,27.79,27.8,27.79,27.8,19100.0,17.3706,17.3768,17.3706,17.3768,19100.0
2010-11-17 14:50:00,27.8,27.83,27.79,27.82,53300.0,17.3768,17.3956,17.3706,17.3893,53300.0
2010-11-17 14:55:00,27.81,27.82,27.8,27.8,21400.0,17.3831,17.3893,17.3768,17.3768,21400.0
2010-11-17 15:00:00,27.81,27.82,27.8,27.81,60300.0,17.3831,17.3893,17.3768,17.3831,60300.0
2010-11-17 15:05:00,27.81,27.83,27.8,27.8,140100.0,17.3831,17.3956,17.3768,17.3768,140100.0
2010-11-17 15:10:00,27.8,27.81,27.77,27.77,34600.0,17.3768,17.3831,17.3581,17.3581,34600.0
2010-11-17 15:15:00,27.77,27.77,27.76,27.76,39800.0,17.3581,17.3581,17.3518,17.3518,39800.0
2010-11-17 15:20:00,27.76,27.77,27.76,27.76,24500.0,17.3518,17.3581,17.3518,17.3518,24500.0
2010-11-17 15:25:00,27.76,27.76,27.73,27.75,75400.0,17.3518,17.3518,17.3331,17.3456,75400.0
2010-11-17 15:30:00,27.74,27.74,27.73,27.74,50100.0,17.3393,17.3393,17.3331,17.3393,50100.0
2010-11-17 15:35:00,27.74,27.79,27.74,27.77,104300.0,17.3393,17.3706,17.3393,17.3581,104300.0
2010-11-17 15:40:00,27.77,27.77,27.73,27.73,37000.0,17.3581,17.3581,17.3331,17.3331,37000.0
2010-11-17 15:45:00,27.73,27.76,27.72,27.75,54000.0,17.3331,17.3518,17.3268,17.3456,54000.0
2010-11-17 15:50:00,27.76,27.8,27.76,27.8,96300.0,17.3518,17.3768,17.3518,17.3768,96300.0
2010-11-17 15:55:00,27.8,27.82,27.79,27.81,153300.0,17.3768,17.3893,17.3706,17.3831,153300.0
2010-11-18 09:30:00,28.01,28.02,27.87,27.97,37700.0,17.5081,17.5143,17.4206,17.4831,37700.0
2010-11-18 09:35:00,27.96,28.0,27.92,28.0,25200.0,17.4768,17.5018,17.4518,17.5018,25200.0
2010-11-18 09:40:00,28.0,28.05,28.0,28.01,18600.0,17.5018,17.5331,17.5018,17.5081,18600.0
2010-11-18 09:45:00,28.01,28.05,28.01,28.04,18200.0,17.5081,17.5331,17.5081,17.5268,18200.0
2010-11-18 09:50:00,28.04,28.05,27.99,28.0,16100.0,17.5268,17.5331,17.4956,17.5018,16100.0
2010-11-18 09:55:00,28.0,28.02,27.98,28.02,15600.0,17.5018,17.5143,17.4893,17.5143,15600.0
2010-11-18 10:00:00,28.02,28.13,28.02,28.07,75600.0,17.5143,17.5831,17.5143,17.5456,75600.0
2010-11-18 10:05:00,28.06,28.13,28.06,28.12,33000.0,17.5393,17.5831,17.5393,17.5768,33000.0
2010-11-18 10:10:00,28.13,28.19,28.13,28.18,27300.0,17.5831,17.6206,17.5831,17.6143,27300.0
2010-11-18 10:15:00,28.18,28.22,28.17,28.21,31700.0,17.6143,17.6393,17.6081,17.6331,31700.0
2010-11-18 10:20:00,28.21,28.22,28.19,28.21,17700.0,17.6331,17.6393,17.6206,17.6331,17700.0
2010-11-18 10:25:00,28.21,28.27,28.21,28.26,61600.0,17.6331,17.6706,17.6331,17.6643,61600.0
2010-11-18 10:30:00,28.26,28.31,28.26,28.3,82500.0,17.6643,17.6956,17.6643,17.6894,82500.0
2010-11-18 10:35:00,28.31,28.32,28.29,28.29,17200.0,17.6956,17.7019,17.6831,17.6831,17200.0
2010-11-18 10:40:00,28.3,28.31,28.3,28.31,12000.0,17.6894,17.6956,17.6894,17.6956,12000.0
2010-11-18 10:45:00,28.3,28.33,28.3,28.32,36100.0,17.6894,17.7081,17.6894,17.7019,36100.0
2010-11-18 10:50:00,28.32,28.34,28.32,28.33,57300.0,17.7019,17.7144,17.7019,17.7081,57300.0
2010-11-18 10:55:00,28.33,28.33,28.31,28.33,8700.0,17.7081,17.7081,17.6956,17.7081,8700.0
2010-11-18 11:00:00,28.33,28.34,28.32,28.33,40600.0,17.7081,17.7144,17.7019,17.7081,40600.0
2010-11-18 11:05:00,28.32,28.34,28.31,28.32,51500.0,17.7019,17.7144,17.6956,17.7019,51500.0
2010-11-18 11:10:00,28.32,28.33,28.31,28.33,38100.0,17.7019,17.7081,17.6956,17.7081,38100.0
2010-11-18 11:15:00,28.32,28.33,28.31,28.33,44800.0,17.7019,17.7081,17.6956,17.7081,44800.0
2010-11-18 11:20:00,28.32,28.33,28.32,28.32,28600.0,17.7019,17.7081,17.7019,17.7019,28600.0
2010-11-18 11:25:00,28.32,28.33,28.31,28.33,12200.0,17.7019,17.7081,17.6956,17.7081,12200.0
2010-11-18 11:30:00,28.33,28.33,28.31,28.31,13300.0,17.7081,17.7081,17.6956,17.6956,13300.0
2010-11-18 11:35:00,28.31,28.34,28.31,28.33,51500.0,17.6956,17.7144,17.6956,17.7081,51500.0
2010-11-18 11:40:00,28.33,28.33,28.29,28.29,17600.0,17.7081,17.7081,17.6831,17.6831,17600.0
2010-11-18 11:45:00,28.29,28.29,28.27,28.27,9900.0,17.6831,17.6831,17.6706,17.6706,9900.0
2010-11-18 11:50:00,28.27,28.3,28.27,28.3,14600.0,17.6706,17.6894,17.6706,17.6894,14600.0
2010-11-18 11:55:00,28.3,28.31,28.26,28.27,14700.0,17.6894,17.6956,17.6643,17.6706,14700.0
2010-11-18 12:00:00,28.27,28.31,28.27,28.3,10400.0,17.6706,17.6956,17.6706,17.6894,10400.0
2010-11-18 12:05:00,28.31,28.34,28.31,28.34,23400.0,17.6956,17.7144,17.6956,17.7144,23400.0
2010-11-18 12:10:00,28.34,28.35,28.33,28.34,6000.0,17.7144,17.7206,17.7081,17.7144,6000.0
2010-11-18 12:15:00,28.33,28.33,28.31,28.31,17000.0,17.7081,17.7081,17.6956,17.6956,17000.0
2010-11-18 12:20:00,28.32,28.33,28.31,28.33,4700.0,17.7019,17.7081,17.6956,17.7081,4700.0
2010-11-18 12:25:00,28.33,28.34,28.33,28.33,8500.0,17.7081,17.7144,17.7081,17.7081,8500.0
2010-11-18 12:30:00,28.33,28.34,28.33,28.34,23600.0,17.7081,17.7144,17.7081,17.7144,23600.0
2010-11-18 12:35:00,28.33,28.34,28.33,28.33,12600.0,17.7081,17.7144,17.7081,17.7081,12600.0
2010-11-18 12:40:00,28.34,28.34,28.33,28.34,3400.0,17.7144,17.7144,17.7081,17.7144,3400.0
2010-11-18 12:45:00,28.34,28.34,28.33,28.34,26400.0,17.7144,17.7144,17.7081,17.7144,26400.0
2010-11-18 12:50:00,28.34,28.35,28.33,28.34,13300.0,17.7144,17.7206,17.7081,17.7144,13300.0
2010-11-18 12:55:00,28.34,28.36,28.34,28.35,27900.0,17.7144,17.7269,17.7144,17.7206,27900.0
2010-11-18 13:00:00,28.35,28.36,28.35,28.35,3600.0,17.7206,17.7269,17.7206,17.7206,3600.0
2010-11-18 13:05:00,28.35,28.37,28.35,28.36,15300.0,17.7206,17.7331,17.7206,17.7269,15300.0
2010-11-18 13:10:00,28.37,28.37,28.36,28.36,6100.0,17.7331,17.7331,17.7269,17.7269,6100.0
2010-11-18 13:15:00,28.37,28.37,28.36,28.36,7500.0,17.7331,17.7331,17.7269,17.7269,7500.0
2010-11-18 13:20:00,28.36,28.37,28.36,28.36,6500.0,17.7269,17.7331,17.7269,17.7269,6500.0
2010-11-18 13:25:00,28.36,28.38,28.35,28.37,41800.0,17.7269,17.7394,17.7206,17.7331,41800.0
2010-11-18 13:30:00,28.36,28.38,28.35,28.35,12700.0,17.7269,17.7394,17.7206,17.7206,12700.0
2010-11-18 13:35:00,28.35,28.37,28.35,28.36,23900.0,17.7206,17.7331,17.7206,17.7269,23900.0
2010-11-18 13:40:00,28.36,28.37,28.36,28.37,5100.0,17.7269,17.7331,17.7269,17.7331,5100.0
2010-11-18 13:45:00,28.36,28.37,28.36,28.36,11200.0,17.7269,17.7331,17.7269,17.7269,11200.0
2010-11-18 13:50:00,28.36,28.37,28.35,28.35,23400.0,17.7269,17.7331,17.7206,17.7206,23400.0
2010-11-18 13:55:00,28.35,28.35,28.33,28.34,11700.0,17.7206,17.7206,17.7081,17.7144,11700.0
2010-11-18 14:00:00,28.34,28.35,28.33,28.33,11800.0,17.7144,17.7206,17.7081,17.7081,11800.0
2010-11-18 14:05:00,28.33,28.34,28.32,28.32,15400.0,17.7081,17.7144,17.7019,17.7019,15400.0
2010-11-18 14:10:00,28.32,28.33,28.29,28.3,45800.0,17.7019,17.7081,17.6831,17.6894,45800.0
2010-11-18 14:15:00,28.29,28.3,28.25,28.28,73800.0,17.6831,17.6894,17.6581,17.6768,73800.0
2010-11-18 14:20:00,28.28,28.29,28.26,28.27,8900.0,17.6768,17.6831,17.6643,17.6706,8900.0
2010-11-18 14:25:00,28.26,28.26,28.24,28.24,3800.0,17.6643,17.6643,17.6518,17.6518,3800.0
2010-11-18 14:30:00,28.24,28.26,28.24,28.25,10400.0,17.6518,17.6643,17.6518,17.6581,10400.0
2010-11-18 14:35:00,28.26,28.26,28.25,28.25,26800.0,17.6643,17.6643,17.6581,17.6581,26800.0
2010-11-18 14:40:00,28.25,28.26,28.25,28.25,3900.0,17.6581,17.6643,17.6581,17.6581,3900.0
2010-11-18 14:45:00,28.26,28.3,28.25,28.29,33200.0,17.6643,17.6894,17.6581,17.6831,33200.0
2010-11-18 14:50:00,28.3,28.31,28.29,28.3,15500.0,17.6894,17.6956,17.6831,17.6894,15500.0
2010-11-18 14:55:00,28.29,28.3,28.27,28.27,29800.0,17.6831,17.6894,17.6706,17.6706,29800.0
2010-11-18 15:00:00,28.28,28.29,28.28,28.28,12400.0,17.6768,17.6831,17.6768,17.6768,12400.0
2010-11-18 15:05:00,28.29,28.29,28.28,28.28,13900.0,17.6831,17.6831,17.6768,17.6768,13900.0
2010-11-18 15:10:00,28.28,28.29,28.28,28.28,9000.0,17.6768,17.6831,17.6768,17.6768,9000.0
2010-11-18 15:15:00,28.28,28.29,28.27,28.27,32400.0,17.6768,17.6831,17.6706,17.6706,32400.0
2010-11-18 15:20:00,28.27,28.27,28.22,28.22,49900.0,17.6706,17.6706,17.6393,17.6393,49900.0
2010-11-18 15:25:00,28.22,28.24,28.22,28.22,43400.0,17.6393,17.6518,17.6393,17.6393,43400.0
2010-11-18 15:30:00,28.23,28.23,28.18,28.18,25800.0,17.6456,17.6456,17.6143,17.6143,25800.0
2010-11-18 15:35:00,28.18,28.19,28.16,28.18,72900.0,17.6143,17.6206,17.6018,17.6143,72900.0
2010-11-18 15:40:00,28.18,28.18,28.17,28.18,12100.0,17.6143,17.6143,17.6081,17.6143,12100.0
2010-11-18 15:45:00,28.17,28.2,28.17,28.19,55700.0,17.6081,17.6268,17.6081,17.6206,55700.0
2010-11-18 15:50:00,28.19,28.2,28.16,28.19,59700.0,17.6206,17.6268,17.6018,17.6206,59700.0
2010-11-18 15:55:00,28.19,28.2,28.17,28.17,124200.0,17.6206,17.6268,17.6081,17.6081,124200.0
2010-11-19 09:30:00,28.16,28.19,28.1,28.16,385500.0,17.6018,17.6206,17.5643,17.6018,385500.0
2010-11-19 09:35:00,28.16,28.19,28.14,28.16,24600.0,17.6018,17.6206,17.5893,17.6018,24600.0
2010-11-19 09:40:00,28.16,28.18,28.15,28.17,17000.0,17.6018,17.6143,17.5956,17.6081,17000.0
2010-11-19 09:45:00,28.16,28.17,28.06,28.11,74900.0,17.6018,17.6081,17.5393,17.5706,74900.0
2010-11-19 09:50:00,28.11,28.12,28.08,28.09,25800.0,17.5706,17.5768,17.5518,17.5581,25800.0
2010-11-19 09:55:00,28.1,28.14,28.09,28.14,9600.0,17.5643,17.5893,17.5581,17.5893,9600.0
2010-11-19 10:00:00,28.14,28.14,28.11,28.12,29000.0,17.5893,17.5893,17.5706,17.5768,29000.0
2010-11-19 10:05:00,28.11,28.11,28.08,28.09,28100.0,17.5706,17.5706,17.5518,17.5581,28100.0
2010-11-19 10:10:00,28.09,28.1,28.08,28.09,11700.0,17.5581,17.5643,17.5518,17.5581,11700.0
2010-11-19 10:15:00,28.1,28.12,28.09,28.11,32800.0,17.5643,17.5768,17.5581,17.5706,32800.0
2010-11-19 10:20:00,28.11,28.13,28.1,28.11,28100.0,17.5706,17.5831,17.5643,17.5706,28100.0
2010-11-19 10:25:00,28.1,28.11,28.06,28.06,33000.0,17.5643,17.5706,17.5393,17.5393,33000.0
2010-11-19 10:30:00,28.06,28.07,28.02,28.03,19600.0,17.5393,17.5456,17.5143,17.5206,19600.0
2010-11-19 10:35:00,28.03,28.06,28.02,28.05,21300.0,17.5206,17.5393,17.5143,17.5331,21300.0
2010-11-19 10:40:00,28.06,28.18,28.05,28.18,91600.0,17.5393,17.6143,17.5331,17.6143,91600.0
2010-11-19 10:45:00,28.17,28.19,28.16,28.16,113900.0,17.6081,17.6206,17.6018,17.6018,113900.0
2010-11-19 10:50:00,28.17,28.19,28.16,28.19,34400.0,17.6081,17.6206,17.6018,17.6206,34400.0
2010-11-19 10:55:00,28.18,28.21,28.18,28.2,63500.0,17.6143,17.6331,17.6143,17.6268,63500.0
2010-11-19 11:00:00,28.2,28.22,28.19,28.21,17800.0,17.6268,17.6393,17.6206,17.6331,17800.0
2010-11-19 11:05:00,28.21,28.24,28.21,28.23,25200.0,17.6331,17.6518,17.6331,17.6456,25200.0
2010-11-19 11:10:00,28.22,28.23,28.18,28.19,20900.0,17.6393,17.6456,17.6143,17.6206,20900.0
2010-11-19 11:15:00,28.19,28.2,28.18,28.18,12600.0,17.6206,17.6268,17.6143,17.6143,12600.0
2010-11-19 11:20:00,28.18,28.19,28.17,28.19,11700.0,17.6143,17.6206,17.6081,17.6206,11700.0
2010-11-19 11:25:00,28.18,28.2,28.18,28.19,16900.0,17.6143,17.6268,17.6143,17.6206,16900.0
2010-11-19 11:30:00,28.19,28.19,28.17,28.19,28400.0,17.6206,17.6206,17.6081,17.6206,28400.0
2010-11-19 11:35:00,28.19,28.19,28.18,28.19,5100.0,17.6206,17.6206,17.6143,17.6206,5100.0
2010-11-19 11:40:00,28.18,28.2,28.17,28.17,32500.0,17.6143,17.6268,17.6081,17.6081,32500.0
2010-11-19 11:45:00,28.17,28.17,28.16,28.16,3300.0,17.6081,17.6081,17.6018,17.6018,3300.0
2010-11-19 11:50:00,28.17,28.2,28.16,28.2,71100.0,17.6081,17.6268,17.6018,17.6268,71100.0
2010-11-19 11:55:00,28.19,28.2,28.19,28.2,5200.0,17.6206,17.6268,17.6206,17.6268,5200.0
2010-11-19 12:00:00,28.2,28.21,28.18,28.19,11500.0,17.6268,17.6331,17.6143,17.6206,11500.0
2010-11-19 12:05:00,28.19,28.22,28.18,28.2,32600.0,17.6206,17.6393,17.6143,17.6268,32600.0
2010-11-19 12:10:00,28.2,28.2,28.19,28.19,9400.0,17.6268,17.6268,17.6206,17.6206,9400.0
2010-11-19 12:15:00,28.2,28.2,28.19,28.2,6800.0,17.6268,17.6268,17.6206,17.6268,6800.0
2010-11-19 12:20:00,28.19,28.21,28.19,28.21,55300.0,17.6206,17.6331,17.6206,17.6331,55300.0
2010-11-19 12:25:00,28.21,28.21,28.2,28.2,7100.0,17.6331,17.6331,17.6268,17.6268,7100.0
2010-11-19 12:30:00,28.21,28.21,28.2,28.21,9400.0,17.6331,17.6331,17.6268,17.6331,9400.0
2010-11-19 12:35:00,28.2,28.21,28.2,28.2,21600.0,17.6268,17.6331,17.6268,17.6268,21600.0
2010-11-19 12:40:00,28.21,28.23,28.2,28.22,9300.0,17.6331,17.6456,17.6268,17.6393,9300.0
2010-11-19 12:45:00,28.23,28.23,28.22,28.22,5000.0,17.6456,17.6456,17.6393,17.6393,5000.0
2010-11-19 12:50:00,28.23,28.24,28.22,28.24,11100.0,17.6456,17.6518,17.6393,17.6518,11100.0
2010-11-19 12:55:00,28.24,28.25,28.23,28.25,13900.0,17.6518,17.6581,17.6456,17.6581,13900.0
2010-11-19 13:00:00,28.25,28.27,28.24,28.27,11200.0,17.6581,17.6706,17.6518,17.6706,11200.0
2010-11-19 13:05:00,28.27,28.27,28.26,28.27,8700.0,17.6706,17.6706,17.6643,17.6706,8700.0
2010-11-19 13:10:00,28.27,28.27,28.24,28.25,16700.0,17.6706,17.6706,17.6518,17.6581,16700.0
2010-11-19 13:15:00,28.25,28.25,28.23,28.25,19400.0,17.6581,17.6581,17.6456,17.6581,19400.0
2010-11-19 13:20:00,28.24,28.25,28.24,28.25,5500.0,17.6518,17.6581,17.6518,17.6581,5500.0
2010-11-19 13:25:00,28.24,28.25,28.24,28.24,5500.0,17.6518,17.6581,17.6518,17.6518,5500.0
2010-11-19 13:30:00,28.25,28.25,28.24,28.25,11100.0,17.6581,17.6581,17.6518,17.6581,11100.0
2010-11-19 13:35:00,28.25,28.25,28.24,28.24,5800.0,17.6581,17.6581,17.6518,17.6518,5800.0
2010-11-19 13:40:00,28.25,28.25,28.24,28.25,4000.0,17.6581,17.6581,17.6518,17.6581,4000.0
2010-11-19 13:45:00,28.25,28.25,28.24,28.25,3700.0,17.6581,17.6581,17.6518,17.6581,3700.0
2010-11-19 13:50:00,28.24,28.25,28.24,28.24,6800.0,17.6518,17.6581,17.6518,17.6518,6800.0
2010-11-19 13:55:00,28.25,28.26,28.24,28.26,11700.0,17.6581,17.6643,17.6518,17.6643,11700.0
2010-11-19 14:00:00,28.26,28.27,28.24,28.25,19500.0,17.6643,17.6706,17.6518,17.6581,19500.0
2010-11-19 14:05:00,28.24,28.26,28.24,28.26,5700.0,17.6518,17.6643,17.6518,17.6643,5700.0
2010-11-19 14:10:00,28.25,28.26,28.24,28.24,12900.0,17.6581,17.6643,17.6518,17.6518,12900.0
2010-11-19 14:15:00,28.25,28.25,28.24,28.25,4100.0,17.6581,17.6581,17.6518,17.6581,4100.0
2010-11-19 14:20:00,28.25,28.25,28.24,28.25,4800.0,17.6581,17.6581,17.6518,17.6581,4800.0
2010-11-19 14:25:00,28.25,28.25,28.24,28.24,5700.0,17.6581,17.6581,17.6518,17.6518,5700.0
2010-11-19 14:30:00,28.24,28.25,28.24,28.25,4800.0,17.6518,17.6581,17.6518,17.6581,4800.0
2010-11-19 14:35:00,28.25,28.26,28.24,28.26,9000.0,17.6581,17.6643,17.6518,17.6643,9000.0
2010-11-19 14:40:00,28.26,28.26,28.25,28.26,8700.0,17.6643,17.6643,17.6581,17.6643,8700.0
2010-11-19 14:45:00,28.26,28.29,28.26,28.28,39800.0,17.6643,17.6831,17.6643,17.6768,39800.0
2010-11-19 14:50:00,28.28,28.29,28.28,28.28,11500.0,17.6768,17.6831,17.6768,17.6768,11500.0
2010-11-19 14:55:00,28.28,28.29,28.27,28.28,35100.0,17.6768,17.6831,17.6706,17.6768,35100.0
2010-11-19 15:00:00,28.28,28.3,28.27,28.3,35900.0,17.6768,17.6894,17.6706,17.6894,35900.0
2010-11-19 15:05:00,28.29,28.3,28.29,28.3,8200.0,17.6831,17.6894,17.6831,17.6894,8200.0
2010-11-19 15:10:00,28.29,28.3,28.29,28.29,34000.0,17.6831,17.6894,17.6831,17.6831,34000.0
2010-11-19 15:15:00,28.3,28.3,28.29,28.3,16600.0,17.6894,17.6894,17.6831,17.6894,16600.0
2010-11-19 15:20:00,28.3,28.3,28.29,28.29,38700.0,17.6894,17.6894,17.6831,17.6831,38700.0
2010-11-19 15:25:00,28.3,28.3,28.29,28.3,27600.0,17.6894,17.6894,17.6831,17.6894,27600.0
2010-11-19 15:30:00,28.29,28.32,28.29,28.32,85600.0,17.6831,17.7019,17.6831,17.7019,85600.0
2010-11-19 15:35:00,28.31,28.32,28.31,28.31,34600.0,17.6956,17.7019,17.6956,17.6956,34600.0
2010-11-19 15:40:00,28.31,28.32,28.3,28.31,36100.0,17.6956,17.7019,17.6894,17.6956,36100.0
2010-11-19 15:45:00,28.31,28.37,28.3,28.36,84500.0,17.6956,17.7331,17.6894,17.7269,84500.0
2010-11-19 15:50:00,28.37,28.39,28.35,28.35,143400.0,17.7331,17.7456,17.7206,17.7206,143400.0
2010-11-19 15:55:00,28.36,28.36,28.34,28.35,129700.0,17.7269,17.7269,17.7144,17.7206,129700.0
2010-11-22 09:30:00,28.16,28.22,28.05,28.08,57400.0,17.6018,17.6393,17.5331,17.5518,57400.0
2010-11-22 09:35:00,28.1,28.27,28.1,28.24,60100.0,17.5643,17.6706,17.5643,17.6518,60100.0
2010-11-22 09:40:00,28.23,28.28,28.21,28.26,35100.0,17.6456,17.6768,17.6331,17.6643,35100.0
2010-11-22 09:45:00,28.26,28.37,28.26,28.31,49700.0,17.6643,17.7331,17.6643,17.6956,49700.0
2010-11-22 09:50:00,28.31,28.37,28.31,28.37,17500.0,17.6956,17.7331,17.6956,17.7331,17500.0
2010-11-22 09:55:00,28.37,28.46,28.37,28.45,33100.0,17.7331,17.7894,17.7331,17.7831,33100.0
2010-11-22 10:00:00,28.45,28.47,28.42,28.42,23400.0,17.7831,17.7956,17.7644,17.7644,23400.0
2010-11-22 10:05:00,28.42,28.44,28.37,28.37,16100.0,17.7644,17.7769,17.7331,17.7331,16100.0
2010-11-22 10:10:00,28.37,28.37,28.32,28.32,14300.0,17.7331,17.7331,17.7019,17.7019,14300.0
2010-11-22 10:15:00,28.33,28.35,28.29,28.3,33000.0,17.7081,17.7206,17.6831,17.6894,33000.0
2010-11-22 10:20:00,28.31,28.31,28.28,28.29,35600.0,17.6956,17.6956,17.6768,17.6831,35600.0
2010-11-22 10:25:00,28.3,28.3,28.28,28.28,22500.0,17.6894,17.6894,17.6768,17.6768,22500.0
2010-11-22 10:30:00,28.28,28.28,28.19,28.2,42700.0,17.6768,17.6768,17.6206,17.6268,42700.0
2010-11-22 10:35:00,28.2,28.23,28.17,28.23,21400.0,17.6268,17.6456,17.6081,17.6456,21400.0
2010-11-22 10:40:00,28.24,28.24,28.2,28.21,21400.0,17.6518,17.6518,17.6268,17.6331,21400.0
2010-11-22 10:45:00,28.22,28.22,28.21,28.22,10800.0,17.6393,17.6393,17.6331,17.6393,10800.0
2010-11-22 10:50:00,28.22,28.27,28.21,28.26,16600.0,17.6393,17.6706,17.6331,17.6643,16600.0
2010-11-22 10:55:00,28.27,28.3,28.27,28.27,17800.0,17.6706,17.6894,17.6706,17.6706,17800.0
2010-11-22 11:00:00,28.27,28.29,28.26,28.26,25500.0,17.6706,17.6831,17.6643,17.6643,25500.0
2010-11-22 11:05:00,28.25,28.27,28.25,28.25,10300.0,17.6581,17.6706,17.6581,17.6581,10300.0
2010-11-22 11:10:00,28.25,28.28,28.25,28.27,10000.0,17.6581,17.6768,17.6581,17.6706,10000.0
2010-11-22 11:15:00,28.28,28.33,28.28,28.33,13000.0,17.6768,17.7081,17.6768,17.7081,13000.0
2010-11-22 11:20:00,28.33,28.34,28.33,28.33,9400.0,17.7081,17.7144,17.7081,17.7081,9400.0
2010-11-22 11:25:00,28.33,28.36,28.33,28.35,18200.0,17.7081,17.7269,17.7081,17.7206,18200.0
2010-11-22 11:30:00,28.35,28.36,28.34,28.35,13000.0,17.7206,17.7269,17.7144,17.7206,13000.0
2010-11-22 11:35:00,28.34,28.37,28.34,28.37,12300.0,17.7144,17.7331,17.7144,17.7331,12300.0
2010-11-22 11:40:00,28.35,28.37,28.35,28.36,23800.0,17.7206,17.7331,17.7206,17.7269,23800.0
2010-11-22 11:45:00,28.36,28.37,28.35,28.35,8300.0,17.7269,17.7331,17.7206,17.7206,8300.0
2010-11-22 11:50:00,28.35,28.36,28.33,28.34,8800.0,17.7206,17.7269,17.7081,17.7144,8800.0
2010-11-22 11:55:00,28.34,28.34,28.33,28.33,5600.0,17.7144,17.7144,17.7081,17.7081,5600.0
2010-11-22 12:00:00,28.33,28.33,28.29,28.3,18100.0,17.7081,17.7081,17.6831,17.6894,18100.0
2010-11-22 12:05:00,28.3,28.31,28.29,28.29,13400.0,17.6894,17.6956,17.6831,17.6831,13400.0
2010-11-22 12:10:00,28.29,28.3,28.29,28.3,2400.0,17.6831,17.6894,17.6831,17.6894,2400.0
2010-11-22 12:15:00,28.3,28.3,28.29,28.3,1100.0,17.6894,17.6894,17.6831,17.6894,1100.0
2010-11-22 12:20:00,28.29,28.3,28.29,28.3,13600.0,17.6831,17.6894,17.6831,17.6894,13600.0
2010-11-22 12:25:00,28.29,28.3,28.22,28.23,73100.0,17.6831,17.6894,17.6393,17.6456,73100.0
2010-11-22 12:30:00,28.23,28.23,28.17,28.2,30000.0,17.6456,17.6456,17.6081,17.6268,30000.0
2010-11-22 12:35:00,28.21,28.21,28.17,28.2,16000.0,17.6331,17.6331,17.6081,17.6268,16000.0
2010-11-22 12:40:00,28.19,28.2,28.17,28.17,12700.0,17.6206,17.6268,17.6081,17.6081,12700.0
2010-11-22 12:45:00,28.18,28.18,28.11,28.14,17800.0,17.6143,17.6143,17.5706,17.5893,17800.0
2010-11-22 12:50:00,28.14,28.19,28.14,28.19,26200.0,17.5893,17.6206,17.5893,17.6206,26200.0
2010-11-22 12:55:00,28.2,28.2,28.18,28.19,9900.0,17.6268,17.6268,17.6143,17.6206,9900.0
2010-11-22 13:00:00,28.19,28.19,28.17,28.17,13200.0,17.6206,17.6206,17.6081,17.6081,13200.0
2010-11-22 13:05:00,28.17,28.18,28.16,28.18,5600.0,17.6081,17.6143,17.6018,17.6143,5600.0
2010-11-22 13:10:00,28.18,28.22,28.18,28.21,19500.0,17.6143,17.6393,17.6143,17.6331,19500.0
2010-11-22 13:15:00,28.21,28.22,28.2,28.2,7800.0,17.6331,17.6393,17.6268,17.6268,7800.0
2010-11-22 13:20:00,28.19,28.21,28.18,28.18,14900.0,17.6206,17.6331,17.6143,17.6143,14900.0
2010-11-22 13:25:00,28.19,28.2,28.19,28.2,5000.0,17.6206,17.6268,17.6206,17.6268,5000.0
2010-11-22 13:30:00,28.2,28.24,28.2,28.24,13600.0,17.6268,17.6518,17.6268,17.6518,13600.0
2010-11-22 13:35:00,28.24,28.25,28.24,28.25,3200.0,17.6518,17.6581,17.6518,17.6581,3200.0
2010-11-22 13:40:00,28.25,28.27,28.24,28.26,14800.0,17.6581,17.6706,17.6518,17.6643,14800.0
2010-11-22 13:45:00,28.27,28.29,28.26,28.29,19900.0,17.6706,17.6831,17.6643,17.6831,19900.0
2010-11-22 13:50:00,28.29,28.33,28.28,28.31,26100.0,17.6831,17.7081,17.6768,17.6956,26100.0
2010-11-22 13:55:00,28.32,28.32,28.3,28.3,5300.0,17.7019,17.7019,17.6894,17.6894,5300.0
2010-11-22 14:00:00,28.3,28.32,28.3,28.3,11200.0,17.6894,17.7019,17.6894,17.6894,11200.0
2010-11-22 14:05:00,28.3,28.31,28.29,28.3,12000.0,17.6894,17.6956,17.6831,17.6894,12000.0
2010-11-22 14:10:00,28.3,28.34,28.29,28.33,23300.0,17.6894,17.7144,17.6831,17.7081,23300.0
2010-11-22 14:15:00,28.33,28.36,28.33,28.35,14500.0,17.7081,17.7269,17.7081,17.7206,14500.0
2010-11-22 14:20:00,28.35,28.38,28.34,28.37,15900.0,17.7206,17.7394,17.7144,17.7331,15900.0
2010-11-22 14:25:00,28.37,28.38,28.33,28.33,13200.0,17.7331,17.7394,17.7081,17.7081,13200.0
2010-11-22 14:30:00,28.33,28.34,28.32,28.32,6600.0,17.7081,17.7144,17.7019,17.7019,6600.0
2010-11-22 14:35:00,28.33,28.35,28.32,28.35,18000.0,17.7081,17.7206,17.7019,17.7206,18000.0
2010-11-22 14:40:00,28.35,28.36,28.34,28.35,13600.0,17.7206,17.7269,17.7144,17.7206,13600.0
2010-11-22 14:45:00,28.35,28.42,28.35,28.41,30100.0,17.7206,17.7644,17.7206,17.7581,30100.0
2010-11-22 14:50:00,28.4,28.44,28.4,28.42,20400.0,17.7519,17.7769,17.7519,17.7644,20400.0
2010-11-22 14:55:00,28.41,28.42,28.4,28.42,11300.0,17.7581,17.7644,17.7519,17.7644,11300.0
2010-11-22 15:00:00,28.42,28.44,28.4,28.4,19400.0,17.7644,17.7769,17.7519,17.7519,19400.0
2010-11-22 15:05:00,28.41,28.42,28.4,28.42,15000.0,17.7581,17.7644,17.7519,17.7644,15000.0
2010-11-22 15:10:00,28.42,28.42,28.41,28.42,11400.0,17.7644,17.7644,17.7581,17.7644,11400.0
2010-11-22 15:15:00,28.41,28.44,28.41,28.42,24300.0,17.7581,17.7769,17.7581,17.7644,24300.0
2010-11-22 15:20:00,28.43,28.45,28.42,28.43,23300.0,17.7706,17.7831,17.7644,17.7706,23300.0
2010-11-22 15:25:00,28.44,28.44,28.4,28.41,34100.0,17.7769,17.7769,17.7519,17.7581,34100.0
2010-11-22 15:30:00,28.42,28.42,28.37,28.38,31800.0,17.7644,17.7644,17.7331,17.7394,31800.0
2010-11-22 15:35:00,28.37,28.44,28.37,28.43,31600.0,17.7331,17.7769,17.7331,17.7706,31600.0
2010-11-22 15:40:00,28.43,28.48,28.43,28.47,35600.0,17.7706,17.8019,17.7706,17.7956,35600.0
2010-11-22 15:45:00,28.48,28.49,28.47,28.49,39200.0,17.8019,17.8081,17.7956,17.8081,39200.0
2010-11-22 15:50:00,28.48,28.49,28.47,28.47,40300.0,17.8019,17.8081,17.7956,17.7956,40300.0
2010-11-22 15:55:00,28.48,28.51,28.47,28.5,161900.0,17.8019,17.8206,17.7956,17.8144,161900.0
2010-11-23 09:30:00,28.22,28.27,28.16,28.17,40200.0,17.6393,17.6706,17.6018,17.6081,40200.0
2010-11-23 09:35:00,28.17,28.17,28.0,28.04,86600.0,17.6081,17.6081,17.5018,17.5268,86600.0
2010-11-23 09:40:00,28.03,28.06,28.0,28.03,77300.0,17.5206,17.5393,17.5018,17.5206,77300.0
2010-11-23 09:45:00,28.03,28.04,28.0,28.01,33100.0,17.5206,17.5268,17.5018,17.5081,33100.0
2010-11-23 09:50:00,28.0,28.0,27.94,27.95,43500.0,17.5018,17.5018,17.4643,17.4706,43500.0
2010-11-23 09:55:00,27.95,27.98,27.92,27.94,49000.0,17.4706,17.4893,17.4518,17.4643,49000.0
2010-11-23 10:00:00,27.93,28.02,27.91,28.01,29400.0,17.4581,17.5143,17.4456,17.5081,29400.0
2010-11-23 10:05:00,28.01,28.03,27.99,28.03,34300.0,17.5081,17.5206,17.4956,17.5206,34300.0
2010-11-23 10:10:00,28.03,28.04,28.02,28.04,43800.0,17.5206,17.5268,17.5143,17.5268,43800.0
2010-11-23 10:15:00,28.03,28.1,28.03,28.09,18100.0,17.5206,17.5643,17.5206,17.5581,18100.0
2010-11-23 10:20:00,28.08,28.09,28.06,28.08,36700.0,17.5518,17.5581,17.5393,17.5518,36700.0
2010-11-23 10:25:00,28.08,28.09,28.03,28.03,16400.0,17.5518,17.5581,17.5206,17.5206,16400.0
2010-11-23 10:30:00,28.03,28.1,28.03,28.08,20400.0,17.5206,17.5643,17.5206,17.5518,20400.0
2010-11-23 10:35:00,28.09,28.14,28.09,28.11,31700.0,17.5581,17.5893,17.5581,17.5706,31700.0
2010-11-23 10:40:00,28.12,28.14,28.11,28.11,10800.0,17.5768,17.5893,17.5706,17.5706,10800.0
2010-11-23 10:45:00,28.11,28.13,28.06,28.06,18700.0,17.5706,17.5831,17.5393,17.5393,18700.0
2010-11-23 10:50:00,28.07,28.1,28.05,28.08,31800.0,17.5456,17.5643,17.5331,17.5518,31800.0
2010-11-23 10:55:00,28.07,28.12,28.06,28.12,15200.0,17.5456,17.5768,17.5393,17.5768,15200.0
2010-11-23 11:00:00,28.11,28.11,28.07,28.08,29600.0,17.5706,17.5706,17.5456,17.5518,29600.0
2010-11-23 11:05:00,28.08,28.1,28.05,28.06,23900.0,17.5518,17.5643,17.5331,17.5393,23900.0
2010-11-23 11:10:00,28.06,28.08,28.04,28.07,18500.0,17.5393,17.5518,17.5268,17.5456,18500.0
2010-11-23 11:15:00,28.07,28.1,28.07,28.09,13800.0,17.5456,17.5643,17.5456,17.5581,13800.0
2010-11-23 11:20:00,28.08,28.11,28.08,28.09,28900.0,17.5518,17.5706,17.5518,17.5581,28900.0
2010-11-23 11:25:00,28.08,28.1,28.03,28.03,34100.0,17.5518,17.5643,17.5206,17.5206,34100.0
2010-11-23 11:30:00,28.03,28.04,28.01,28.01,19800.0,17.5206,17.5268,17.5081,17.5081,19800.0
2010-11-23 11:35:00,28.01,28.04,28.0,28.04,9700.0,17.5081,17.5268,17.5018,17.5268,9700.0
2010-11-23 11:40:00,28.04,28.04,28.0,28.01,16400.0,17.5268,17.5268,17.5018,17.5081,16400.0
2010-11-23 11:45:00,28.01,28.04,28.0,28.04,10300.0,17.5081,17.5268,17.5018,17.5268,10300.0
2010-11-23 11:50:00,28.03,28.07,28.02,28.06,22600.0,17.5206,17.5456,17.5143,17.5393,22600.0
2010-11-23 11:55:00,28.07,28.07,28.04,28.05,17600.0,17.5456,17.5456,17.5268,17.5331,17600.0
2010-11-23 12:00:00,28.05,28.06,28.02,28.02,21700.0,17.5331,17.5393,17.5143,17.5143,21700.0
2010-11-23 12:05:00,28.02,28.03,28.0,28.02,29900.0,17.5143,17.5206,17.5018,17.5143,29900.0
2010-11-23 12:10:00,28.02,28.03,28.01,28.02,12600.0,17.5143,17.5206,17.5081,17.5143,12600.0
2010-11-23 12:15:00,28.02,28.02,28.01,28.02,3900.0,17.5143,17.5143,17.5081,17.5143,3900.0
2010-11-23 12:20:00,28.01,28.03,27.99,28.02,129800.0,17.5081,17.5206,17.4956,17.5143,129800.0
2010-11-23 12:25:00,28.02,28.03,28.01,28.03,8700.0,17.5143,17.5206,17.5081,17.5206,8700.0
2010-11-23 12:30:00,28.02,28.03,27.99,28.0,26000.0,17.5143,17.5206,17.4956,17.5018,26000.0
2010-11-23 12:35:00,28.0,28.0,27.98,28.0,23200.0,17.5018,17.5018,17.4893,17.5018,23200.0
2010-11-23 12:40:00,27.99,28.02,27.99,28.01,17900.0,17.4956,17.5143,17.4956,17.5081,17900.0
2010-11-23 12:45:00,28.01,28.03,28.01,28.02,8600.0,17.5081,17.5206,17.5081,17.5143,8600.0
2010-11-23 12:50:00,28.02,28.09,28.02,28.07,18000.0,17.5143,17.5581,17.5143,17.5456,18000.0
2010-11-23 12:55:00,28.07,28.09,28.06,28.08,13200.0,17.5456,17.5581,17.5393,17.5518,13200.0
2010-11-23 13:00:00,28.08,28.09,28.06,28.07,7600.0,17.5518,17.5581,17.5393,17.5456,7600.0
2010-11-23 13:05:00,28.07,28.08,28.05,28.05,10800.0,17.5456,17.5518,17.5331,17.5331,10800.0
2010-11-23 13:10:00,28.06,28.06,28.04,28.05,21900.0,17.5393,17.5393,17.5268,17.5331,21900.0
2010-11-23 13:15:00,28.04,28.06,28.04,28.06,6900.0,17.5268,17.5393,17.5268,17.5393,6900.0
2010-11-23 13:20:00,28.05,28.07,28.05,28.07,7200.0,17.5331,17.5456,17.5331,17.5456,7200.0
2010-11-23 13:25:00,28.06,28.09,28.06,28.08,12100.0,17.5393,17.5581,17.5393,17.5518,12100.0
2010-11-23 13:30:00,28.09,28.1,28.07,28.08,12100.0,17.5581,17.5643,17.5456,17.5518,12100.0
2010-11-23 13:35:00,28.08,28.08,28.05,28.06,17200.0,17.5518,17.5518,17.5331,17.5393,17200.0
2010-11-23 13:40:00,28.06,28.07,28.05,28.07,5700.0,17.5393,17.5456,17.5331,17.5456,5700.0
2010-11-23 13:45:00,28.06,28.07,28.05,28.07,26000.0,17.5393,17.5456,17.5331,17.5456,26000.0
2010-11-23 13:50:00,28.07,28.09,28.06,28.09,10600.0,17.5456,17.5581,17.5393,17.5581,10600.0
2010-11-23 13:55:00,28.09,28.09,28.07,28.08,7400.0,17.5581,17.5581,17.5456,17.5518,7400.0
2010-11-23 14:00:00,28.08,28.13,28.06,28.08,47300.0,17.5518,17.5831,17.5393,17.5518,47300.0
2010-11-23 14:05:00,28.08,28.09,28.08,28.09,3400.0,17.5518,17.5581,17.5518,17.5581,3400.0
2010-11-23 14:10:00,28.08,28.11,28.08,28.11,9000.0,17.5518,17.5706,17.5518,17.5706,9000.0
2010-11-23 14:15:00,28.1,28.1,28.08,28.09,25000.0,17.5643,17.5643,17.5518,17.5581,25000.0
2010-11-23 14:20:00,28.09,28.1,28.07,28.09,28600.0,17.5581,17.5643,17.5456,17.5581,28600.0
2010-11-23 14:25:00,28.09,28.11,28.09,28.11,16100.0,17.5581,17.5706,17.5581,17.5706,16100.0
2010-11-23 14:30:00,28.11,28.11,28.09,28.11,12600.0,17.5706,17.5706,17.5581,17.5706,12600.0
2010-11-23 14:35:00,28.12,28.13,28.1,28.1,14200.0,17.5768,17.5831,17.5643,17.5643,14200.0
2010-11-23 14:40:00,28.09,28.12,28.08,28.12,13400.0,17.5581,17.5768,17.5518,17.5768,13400.0
2010-11-23 14:45:00,28.12,28.12,28.09,28.11,10100.0,17.5768,17.5768,17.5581,17.5706,10100.0
2010-11-23 14:50:00,28.12,28.15,28.11,28.14,10300.0,17.5768,17.5956,17.5706,17.5893,10300.0
2010-11-23 14:55:00,28.15,28.15,28.13,28.13,12200.0,17.5956,17.5956,17.5831,17.5831,12200.0
2010-11-23 15:00:00,28.13,28.14,28.1,28.11,16600.0,17.5831,17.5893,17.5643,17.5706,16600.0
2010-11-23 15:05:00,28.11,28.15,28.1,28.15,14900.0,17.5706,17.5956,17.5643,17.5956,14900.0
2010-11-23 15:10:00,28.14,28.15,28.11,28.15,20000.0,17.5893,17.5956,17.5706,17.5956,20000.0
2010-11-23 15:15:00,28.15,28.17,28.13,28.13,20500.0,17.5956,17.6081,17.5831,17.5831,20500.0
2010-11-23 15:20:00,28.13,28.14,28.12,28.12,10000.0,17.5831,17.5893,17.5768,17.5768,10000.0
2010-11-23 15:25:00,28.13,28.13,28.11,28.13,17600.0,17.5831,17.5831,17.5706,17.5831,17600.0
2010-11-23 15:30:00,28.13,28.16,28.11,28.11,30000.0,17.5831,17.6018,17.5706,17.5706,30000.0
2010-11-23 15:35:00,28.12,28.13,28.11,28.13,13400.0,17.5768,17.5831,17.5706,17.5831,13400.0
2010-11-23 15:40:00,28.13,28.13,28.12,28.13,21900.0,17.5831,17.5831,17.5768,17.5831,21900.0
2010-11-23 15:45:00,28.12,28.13,28.12,28.12,20100.0,17.5768,17.5831,17.5768,17.5768,20100.0
2010-11-23 15:50:00,28.13,28.15,28.12,28.15,93000.0,17.5831,17.5956,17.5768,17.5956,93000.0
2010-11-23 15:55:00,28.15,28.2,28.15,28.2,166000.0,17.5956,17.6268,17.5956,17.6268,166000.0
2010-11-24 09:30:00,28.44,28.63,28.42,28.62,70400.0,17.7769,17.8956,17.7644,17.8894,70400.0
2010-11-24 09:35:00,28.61,28.63,28.57,28.6,30700.0,17.8831,17.8956,17.8581,17.8769,30700.0
2010-11-24 09:40:00,28.61,28.65,28.57,28.58,43800.0,17.8831,17.9081,17.8581,17.8644,43800.0
2010-11-24 09:45:00,28.59,28.63,28.57,28.59,44500.0,17.8706,17.8956,17.8581,17.8706,44500.0
2010-11-24 09:50:00,28.58,28.6,28.54,28.59,26900.0,17.8644,17.8769,17.8394,17.8706,26900.0
2010-11-24 09:55:00,28.6,28.64,28.56,28.57,24500.0,17.8769,17.9019,17.8519,17.8581,24500.0
2010-11-24 10:00:00,28.56,28.6,28.5,28.52,23000.0,17.8519,17.8769,17.8144,17.8269,23000.0
2010-11-24 10:05:00,28.52,28.53,28.48,28.51,26400.0,17.8269,17.8331,17.8019,17.8206,26400.0
2010-11-24 10:10:00,28.52,28.53,28.49,28.5,9100.0,17.8269,17.8331,17.8081,17.8144,9100.0
2010-11-24 10:15:00,28.49,28.6,28.49,28.59,36800.0,17.8081,17.8769,17.8081,17.8706,36800.0
2010-11-24 10:20:00,28.59,28.68,28.59,28.67,43100.0,17.8706,17.9269,17.8706,17.9206,43100.0
2010-11-24 10:25:00,28.67,28.74,28.67,28.71,47600.0,17.9206,17.9644,17.9206,17.9456,47600.0
2010-11-24 10:30:00,28.71,28.73,28.68,28.68,22000.0,17.9456,17.9581,17.9269,17.9269,22000.0
2010-11-24 10:35:00,28.68,28.75,28.68,28.75,33500.0,17.9269,17.9706,17.9269,17.9706,33500.0
2010-11-24 10:40:00,28.75,28.79,28.74,28.78,45600.0,17.9706,17.9956,17.9644,17.9894,45600.0
2010-11-24 10:45:00,28.78,28.8,28.77,28.78,40800.0,17.9894,18.0019,17.9831,17.9894,40800.0
2010-11-24 10:50:00,28.78,28.79,28.76,28.77,21400.0,17.9894,17.9956,17.9769,17.9831,21400.0
2010-11-24 10:55:00,28.77,28.78,28.75,28.76,16400.0,17.9831,17.9894,17.9706,17.9769,16400.0
2010-11-24 11:00:00,28.75,28.75,28.73,28.75,32100.0,17.9706,17.9706,17.9581,17.9706,32100.0
2010-11-24 11:05:00,28.74,28.78,28.74,28.75,25600.0,17.9644,17.9894,17.9644,17.9706,25600.0
2010-11-24 11:10:00,28.76,28.78,28.75,28.76,14600.0,17.9769,17.9894,17.9706,17.9769,14600.0
2010-11-24 11:15:00,28.77,28.77,28.74,28.75,21600.0,17.9831,17.9831,17.9644,17.9706,21600.0
2010-11-24 11:20:00,28.76,28.78,28.75,28.78,14400.0,17.9769,17.9894,17.9706,17.9894,14400.0
2010-11-24 11:25:00,28.77,28.8,28.77,28.8,18500.0,17.9831,18.0019,17.9831,18.0019,18500.0
2010-11-24 11:30:00,28.79,28.8,28.78,28.8,7400.0,17.9956,18.0019,17.9894,18.0019,7400.0
2010-11-24 11:35:00,28.79,28.8,28.77,28.79,28000.0,17.9956,18.0019,17.9831,17.9956,28000.0
2010-11-24 11:40:00,28.79,28.81,28.78,28.8,18900.0,17.9956,18.0081,17.9894,18.0019,18900.0
2010-11-24 11:45:00,28.8,28.8,28.76,28.76,16600.0,18.0019,18.0019,17.9769,17.9769,16600.0
2010-11-24 11:50:00,28.76,28.77,28.76,28.76,4300.0,17.9769,17.9831,17.9769,17.9769,4300.0
2010-11-24 11:55:00,28.77,28.79,28.76,28.79,25100.0,17.9831,17.9956,17.9769,17.9956,25100.0
2010-11-24 12:00:00,28.79,28.82,28.78,28.79,29900.0,17.9956,18.0144,17.9894,17.9956,29900.0
2010-11-24 12:05:00,28.79,28.8,28.77,28.78,18400.0,17.9956,18.0019,17.9831,17.9894,18400.0
2010-11-24 12:10:00,28.77,28.81,28.77,28.81,15400.0,17.9831,18.0081,17.9831,18.0081,15400.0
2010-11-24 12:15:00,28.8,28.81,28.78,28.79,15500.0,18.0019,18.0081,17.9894,17.9956,15500.0
2010-11-24 12:20:00,28.78,28.79,28.78,28.79,6600.0,17.9894,17.9956,17.9894,17.9956,6600.0
2010-11-24 12:25:00,28.78,28.81,28.78,28.81,15500.0,17.9894,18.0081,17.9894,18.0081,15500.0
2010-11-24 12:30:00,28.8,28.83,28.8,28.81,31000.0,18.0019,18.0206,18.0019,18.0081,31000.0
2010-11-24 12:35:00,28.81,28.81,28.8,28.81,11100.0,18.0081,18.0081,18.0019,18.0081,11100.0
2010-11-24 12:40:00,28.81,28.82,28.8,28.81,9000.0,18.0081,18.0144,18.0019,18.0081,9000.0
2010-11-24 12:45:00,28.8,28.81,28.78,28.79,9900.0,18.0019,18.0081,17.9894,17.9956,9900.0
2010-11-24 12:50:00,28.79,28.79,28.77,28.79,19700.0,17.9956,17.9956,17.9831,17.9956,19700.0
2010-11-24 12:55:00,28.78,28.79,28.78,28.78,4800.0,17.9894,17.9956,17.9894,17.9894,4800.0
2010-11-24 13:00:00,28.79,28.79,28.78,28.79,15300.0,17.9956,17.9956,17.9894,17.9956,15300.0
2010-11-24 13:05:00,28.79,28.79,28.76,28.76,22200.0,17.9956,17.9956,17.9769,17.9769,22200.0
2010-11-24 13:10:00,28.77,28.79,28.76,28.79,14700.0,17.9831,17.9956,17.9769,17.9956,14700.0
2010-11-24 13:15:00,28.79,28.79,28.78,28.79,8100.0,17.9956,17.9956,17.9894,17.9956,8100.0
2010-11-24 13:20:00,28.79,28.85,28.79,28.85,47000.0,17.9956,18.0331,17.9956,18.0331,47000.0
2010-11-24 13:25:00,28.85,28.86,28.84,28.85,28800.0,18.0331,18.0394,18.0269,18.0331,28800.0
2010-11-24 13:30:00,28.84,28.87,28.84,28.87,18800.0,18.0269,18.0456,18.0269,18.0456,18800.0
2010-11-24 13:35:00,28.86,28.88,28.86,28.86,24600.0,18.0394,18.0519,18.0394,18.0394,24600.0
2010-11-24 13:40:00,28.87,28.87,28.86,28.86,19900.0,18.0456,18.0456,18.0394,18.0394,19900.0
2010-11-24 13:45:00,28.86,28.87,28.86,28.87,9900.0,18.0394,18.0456,18.0394,18.0456,9900.0
2010-11-24 13:50:00,28.86,28.86,28.85,28.86,9900.0,18.0394,18.0394,18.0331,18.0394,9900.0
2010-11-24 13:55:00,28.86,28.86,28.85,28.86,14600.0,18.0394,18.0394,18.0331,18.0394,14600.0
2010-11-24 14:00:00,28.85,28.86,28.84,28.84,18100.0,18.0331,18.0394,18.0269,18.0269,18100.0
2010-11-24 14:05:00,28.85,28.85,28.84,28.85,18100.0,18.0331,18.0331,18.0269,18.0331,18100.0
2010-11-24 14:10:00,28.84,28.85,28.83,28.84,32600.0,18.0269,18.0331,18.0206,18.0269,32600.0
2010-11-24 14:15:00,28.83,28.84,28.83,28.84,14500.0,18.0206,18.0269,18.0206,18.0269,14500.0
2010-11-24 14:20:00,28.83,28.84,28.83,28.84,9100.0,18.0206,18.0269,18.0206,18.0269,9100.0
2010-11-24 14:25:00,28.83,28.84,28.83,28.83,31200.0,18.0206,18.0269,18.0206,18.0206,31200.0
2010-11-24 14:30:00,28.83,28.84,28.83,28.83,30200.0,18.0206,18.0269,18.0206,18.0206,30200.0
2010-11-24 14:35:00,28.83,28.84,28.83,28.83,36900.0,18.0206,18.0269,18.0206,18.0206,36900.0
2010-11-24 14:40:00,28.84,28.84,28.83,28.83,9600.0,18.0269,18.0269,18.0206,18.0206,9600.0
2010-11-24 14:45:00,28.83,28.84,28.83,28.84,9400.0,18.0206,18.0269,18.0206,18.0269,9400.0
2010-11-24 14:50:00,28.83,28.84,28.83,28.83,13900.0,18.0206,18.0269,18.0206,18.0206,13900.0
2010-11-24 14:55:00,28.83,28.84,28.83,28.84,10800.0,18.0206,18.0269,18.0206,18.0269,10800.0
2010-11-24 15:00:00,28.83,28.84,28.83,28.83,27200.0,18.0206,18.0269,18.0206,18.0206,27200.0
2010-11-24 15:05:00,28.84,28.84,28.82,28.83,38200.0,18.0269,18.0269,18.0144,18.0206,38200.0
2010-11-24 15:10:00,28.83,28.83,28.82,28.83,23000.0,18.0206,18.0206,18.0144,18.0206,23000.0
2010-11-24 15:15:00,28.82,28.83,28.82,28.82,19100.0,18.0144,18.0206,18.0144,18.0144,19100.0
2010-11-24 15:20:00,28.82,28.83,28.81,28.82,33400.0,18.0144,18.0206,18.0081,18.0144,33400.0
2010-11-24 15:25:00,28.81,28.82,28.8,28.8,23100.0,18.0081,18.0144,18.0019,18.0019,23100.0
2010-11-24 15:30:00,28.8,28.8,28.76,28.76,23300.0,18.0019,18.0019,17.9769,17.9769,23300.0
2010-11-24 15:35:00,28.76,28.77,28.75,28.75,12200.0,17.9769,17.9831,17.9706,17.9706,12200.0
2010-11-24 15:40:00,28.75,28.76,28.75,28.76,40300.0,17.9706,17.9769,17.9706,17.9769,40300.0
2010-11-24 15:45:00,28.75,28.76,28.72,28.73,101600.0,17.9706,17.9769,17.9519,17.9581,101600.0
2010-11-24 15:50:00,28.73,28.76,28.73,28.76,63800.0,17.9581,17.9769,17.9581,17.9769,63800.0
2010-11-24 15:55:00,28.76,28.82,28.76,28.79,151900.0,17.9769,18.0144,17.9769,17.9956,151900.0
2010-11-26 09:30:00,28.55,28.55,28.38,28.48,24000.0,17.8456,17.8456,17.7394,17.8019,24000.0
2010-11-26 09:35:00,28.48,28.51,28.43,28.48,23400.0,17.8019,17.8206,17.7706,17.8019,23400.0
2010-11-26 09:40:00,28.48,28.59,28.48,28.55,40700.0,17.8019,17.8706,17.8019,17.8456,40700.0
2010-11-26 09:45:00,28.55,28.6,28.54,28.57,9800.0,17.8456,17.8769,17.8394,17.8581,9800.0
2010-11-26 09:50:00,28.58,28.61,28.57,28.57,6500.0,17.8644,17.8831,17.8581,17.8581,6500.0
2010-11-26 09:55:00,28.57,28.58,28.55,28.56,5900.0,17.8581,17.8644,17.8456,17.8519,5900.0
2010-11-26 10:00:00,28.56,28.61,28.56,28.59,18700.0,17.8519,17.8831,17.8519,17.8706,18700.0
2010-11-26 10:05:00,28.59,28.6,28.56,28.59,8900.0,17.8706,17.8769,17.8519,17.8706,8900.0
2010-11-26 10:10:00,28.6,28.65,28.6,28.65,7600.0,17.8769,17.9081,17.8769,17.9081,7600.0
2010-11-26 10:15:00,28.66,28.67,28.64,28.65,19000.0,17.9144,17.9206,17.9019,17.9081,19000.0
2010-11-26 10:20:00,28.64,28.66,28.63,28.65,19000.0,17.9019,17.9144,17.8956,17.9081,19000.0
2010-11-26 10:25:00,28.66,28.67,28.64,28.64,15500.0,17.9144,17.9206,17.9019,17.9019,15500.0
2010-11-26 10:30:00,28.64,28.66,28.62,28.63,15100.0,17.9019,17.9144,17.8894,17.8956,15100.0
2010-11-26 10:35:00,28.64,28.68,28.64,28.68,9500.0,17.9019,17.9269,17.9019,17.9269,9500.0
2010-11-26 10:40:00,28.67,28.73,28.67,28.72,31200.0,17.9206,17.9581,17.9206,17.9519,31200.0
2010-11-26 10:45:00,28.72,28.72,28.7,28.71,10900.0,17.9519,17.9519,17.9394,17.9456,10900.0
2010-11-26 10:50:00,28.7,28.71,28.67,28.67,24900.0,17.9394,17.9456,17.9206,17.9206,24900.0
2010-11-26 10:55:00,28.68,28.69,28.67,28.67,15400.0,17.9269,17.9331,17.9206,17.9206,15400.0
2010-11-26 11:00:00,28.68,28.7,28.67,28.69,8800.0,17.9269,17.9394,17.9206,17.9331,8800.0
2010-11-26 11:05:00,28.69,28.7,28.68,28.7,6300.0,17.9331,17.9394,17.9269,17.9394,6300.0
2010-11-26 11:10:00,28.7,28.71,28.69,28.71,10800.0,17.9394,17.9456,17.9331,17.9456,10800.0
2010-11-26 11:15:00,28.71,28.72,28.7,28.7,11100.0,17.9456,17.9519,17.9394,17.9394,11100.0
2010-11-26 11:20:00,28.7,28.71,28.7,28.7,3900.0,17.9394,17.9456,17.9394,17.9394,3900.0
2010-11-26 11:25:00,28.71,28.71,28.69,28.7,8700.0,17.9456,17.9456,17.9331,17.9394,8700.0
2010-11-26 11:30:00,28.7,28.7,28.69,28.69,6600.0,17.9394,17.9394,17.9331,17.9331,6600.0
2010-11-26 11:35:00,28.68,28.71,28.67,28.67,9900.0,17.9269,17.9456,17.9206,17.9206,9900.0
2010-11-26 11:40:00,28.67,28.67,28.65,28.65,9700.0,17.9206,17.9206,17.9081,17.9081,9700.0
2010-11-26 11:45:00,28.66,28.68,28.65,28.68,14600.0,17.9144,17.9269,17.9081,17.9269,14600.0
2010-11-26 11:50:00,28.68,28.72,28.68,28.7,9000.0,17.9269,17.9519,17.9269,17.9394,9000.0
2010-11-26 11:55:00,28.7,28.72,28.68,28.71,17300.0,17.9394,17.9519,17.9269,17.9456,17300.0
2010-11-26 12:00:00,28.71,28.71,28.67,28.68,11400.0,17.9456,17.9456,17.9206,17.9269,11400.0
2010-11-26 12:05:00,28.67,28.69,28.67,28.68,31700.0,17.9206,17.9331,17.9206,17.9269,31700.0
2010-11-26 12:10:00,28.68,28.68,28.63,28.63,26300.0,17.9269,17.9269,17.8956,17.8956,26300.0
2010-11-26 12:15:00,28.64,28.66,28.63,28.65,20800.0,17.9019,17.9144,17.8956,17.9081,20800.0
2010-11-26 12:20:00,28.66,28.68,28.66,28.67,3900.0,17.9144,17.9269,17.9144,17.9206,3900.0
2010-11-26 12:25:00,28.68,28.68,28.67,28.67,2700.0,17.9269,17.9269,17.9206,17.9206,2700.0
2010-11-26 12:30:00,28.68,28.7,28.68,28.7,9400.0,17.9269,17.9394,17.9269,17.9394,9400.0
2010-11-26 12:35:00,28.7,28.72,28.69,28.72,13700.0,17.9394,17.9519,17.9331,17.9519,13700.0
2010-11-26 12:40:00,28.72,28.72,28.7,28.71,13500.0,17.9519,17.9519,17.9394,17.9456,13500.0
2010-11-26 12:45:00,28.72,28.72,28.7,28.71,18200.0,17.9519,17.9519,17.9394,17.9456,18200.0
2010-11-26 12:50:00,28.72,28.73,28.7,28.72,37800.0,17.9519,17.9581,17.9394,17.9519,37800.0
2010-11-26 12:55:00,28.73,28.73,28.67,28.68,28300.0,17.9581,17.9581,17.9206,17.9269,28300.0
2010-11-29 09:30:00,28.42,28.5,28.25,28.26,29700.0,17.7644,17.8144,17.6581,17.6643,29700.0
2010-11-29 09:35:00,28.27,28.31,28.24,28.27,33400.0,17.6706,17.6956,17.6518,17.6706,33400.0
2010-11-29 09:40:00,28.27,28.34,28.24,28.31,34500.0,17.6706,17.7144,17.6518,17.6956,34500.0
2010-11-29 09:45:00,28.31,28.4,28.31,28.4,51600.0,17.6956,17.7519,17.6956,17.7519,51600.0
2010-11-29 09:50:00,28.4,28.42,28.37,28.4,88800.0,17.7519,17.7644,17.7331,17.7519,88800.0
2010-11-29 09:55:00,28.38,28.38,28.26,28.29,125500.0,17.7394,17.7394,17.6643,17.6831,125500.0
2010-11-29 10:00:00,28.3,28.3,28.2,28.21,42200.0,17.6894,17.6894,17.6268,17.6331,42200.0
2010-11-29 10:05:00,28.21,28.3,28.2,28.29,52900.0,17.6331,17.6894,17.6268,17.6831,52900.0
2010-11-29 10:10:00,28.3,28.39,28.3,28.38,75000.0,17.6894,17.7456,17.6894,17.7394,75000.0
2010-11-29 10:15:00,28.38,28.42,28.38,28.38,52900.0,17.7394,17.7644,17.7394,17.7394,52900.0
2010-11-29 10:20:00,28.39,28.42,28.37,28.41,46200.0,17.7456,17.7644,17.7331,17.7581,46200.0
2010-11-29 10:25:00,28.4,28.42,28.39,28.39,38400.0,17.7519,17.7644,17.7456,17.7456,38400.0
2010-11-29 10:30:00,28.4,28.48,28.39,28.47,38300.0,17.7519,17.8019,17.7456,17.7956,38300.0
2010-11-29 10:35:00,28.47,28.51,28.46,28.51,34900.0,17.7956,17.8206,17.7894,17.8206,34900.0
2010-11-29 10:40:00,28.51,28.53,28.48,28.48,29700.0,17.8206,17.8331,17.8019,17.8019,29700.0
2010-11-29 10:45:00,28.48,28.49,28.43,28.43,30100.0,17.8019,17.8081,17.7706,17.7706,30100.0
2010-11-29 10:50:00,28.44,28.44,28.36,28.37,24700.0,17.7769,17.7769,17.7269,17.7331,24700.0
2010-11-29 10:55:00,28.37,28.38,28.3,28.3,22500.0,17.7331,17.7394,17.6894,17.6894,22500.0
2010-11-29 11:00:00,28.31,28.32,28.28,28.3,22700.0,17.6956,17.7019,17.6768,17.6894,22700.0
2010-11-29 11:05:00,28.3,28.34,28.29,28.32,26800.0,17.6894,17.7144,17.6831,17.7019,26800.0
2010-11-29 11:10:00,28.32,28.33,28.32,28.32,9600.0,17.7019,17.7081,17.7019,17.7019,9600.0
2010-11-29 11:15:00,28.33,28.34,28.3,28.3,27600.0,17.7081,17.7144,17.6894,17.6894,27600.0
2010-11-29 11:20:00,28.31,28.32,28.28,28.28,46000.0,17.6956,17.7019,17.6768,17.6768,46000.0
2010-11-29 11:25:00,28.29,28.32,28.27,28.31,35900.0,17.6831,17.7019,17.6706,17.6956,35900.0
2010-11-29 11:30:00,28.31,28.33,28.29,28.31,30700.0,17.6956,17.7081,17.6831,17.6956,30700.0
2010-11-29 11:35:00,28.31,28.33,28.3,28.3,12600.0,17.6956,17.7081,17.6894,17.6894,12600.0
2010-11-29 11:40:00,28.3,28.32,28.29,28.3,49700.0,17.6894,17.7019,17.6831,17.6894,49700.0
2010-11-29 11:45:00,28.29,28.3,28.27,28.29,34500.0,17.6831,17.6894,17.6706,17.6831,34500.0
2010-11-29 11:50:00,28.29,28.3,28.28,28.29,23500.0,17.6831,17.6894,17.6768,17.6831,23500.0
2010-11-29 11:55:00,28.3,28.31,28.28,28.29,21800.0,17.6894,17.6956,17.6768,17.6831,21800.0
2010-11-29 12:00:00,28.3,28.33,28.29,28.32,11800.0,17.6894,17.7081,17.6831,17.7019,11800.0
2010-11-29 12:05:00,28.33,28.4,28.33,28.4,19300.0,17.7081,17.7519,17.7081,17.7519,19300.0
2010-11-29 12:10:00,28.4,28.41,28.38,28.39,23200.0,17.7519,17.7581,17.7394,17.7456,23200.0
2010-11-29 12:15:00,28.39,28.41,28.39,28.41,7400.0,17.7456,17.7581,17.7456,17.7581,7400.0
2010-11-29 12:20:00,28.41,28.44,28.41,28.44,9300.0,17.7581,17.7769,17.7581,17.7769,9300.0
2010-11-29 12:25:00,28.44,28.44,28.42,28.44,24300.0,17.7769,17.7769,17.7644,17.7769,24300.0
2010-11-29 12:30:00,28.43,28.44,28.43,28.43,12500.0,17.7706,17.7769,17.7706,17.7706,12500.0
2010-11-29 12:35:00,28.43,28.44,28.43,28.43,13900.0,17.7706,17.7769,17.7706,17.7706,13900.0
2010-11-29 12:40:00,28.44,28.48,28.44,28.47,41400.0,17.7769,17.8019,17.7769,17.7956,41400.0
2010-11-29 12:45:00,28.47,28.49,28.47,28.49,19100.0,17.7956,17.8081,17.7956,17.8081,19100.0
2010-11-29 12:50:00,28.48,28.49,28.48,28.49,13100.0,17.8019,17.8081,17.8019,17.8081,13100.0
2010-11-29 12:55:00,28.48,28.49,28.48,28.49,14000.0,17.8019,17.8081,17.8019,17.8081,14000.0
2010-11-29 13:00:00,28.48,28.49,28.48,28.49,36200.0,17.8019,17.8081,17.8019,17.8081,36200.0
2010-11-29 13:05:00,28.48,28.49,28.46,28.46,19500.0,17.8019,17.8081,17.7894,17.7894,19500.0
2010-11-29 13:10:00,28.46,28.47,28.44,28.44,6900.0,17.7894,17.7956,17.7769,17.7769,6900.0
2010-11-29 13:15:00,28.44,28.47,28.44,28.47,23500.0,17.7769,17.7956,17.7769,17.7956,23500.0
2010-11-29 13:20:00,28.46,28.48,28.46,28.48,14500.0,17.7894,17.8019,17.7894,17.8019,14500.0
2010-11-29 13:25:00,28.48,28.48,28.46,28.47,23700.0,17.8019,17.8019,17.7894,17.7956,23700.0
2010-11-29 13:30:00,28.48,28.48,28.46,28.47,16300.0,17.8019,17.8019,17.7894,17.7956,16300.0
2010-11-29 13:35:00,28.47,28.47,28.45,28.45,20000.0,17.7956,17.7956,17.7831,17.7831,20000.0
2010-11-29 13:40:00,28.46,28.47,28.46,28.47,8300.0,17.7894,17.7956,17.7894,17.7956,8300.0
2010-11-29 13:45:00,28.47,28.49,28.46,28.49,18200.0,17.7956,17.8081,17.7894,17.8081,18200.0
2010-11-29 13:50:00,28.5,28.53,28.5,28.53,32800.0,17.8144,17.8331,17.8144,17.8331,32800.0
2010-11-29 13:55:00,28.52,28.53,28.52,28.53,17300.0,17.8269,17.8331,17.8269,17.8331,17300.0
2010-11-29 14:00:00,28.52,28.53,28.52,28.53,7500.0,17.8269,17.8331,17.8269,17.8331,7500.0
2010-11-29 14:05:00,28.52,28.53,28.52,28.53,6800.0,17.8269,17.8331,17.8269,17.8331,6800.0
2010-11-29 14:10:00,28.52,28.55,28.52,28.52,22400.0,17.8269,17.8456,17.8269,17.8269,22400.0
2010-11-29 14:15:00,28.52,28.54,28.52,28.54,10200.0,17.8269,17.8394,17.8269,17.8394,10200.0
2010-11-29 14:20:00,28.54,28.54,28.53,28.54,12300.0,17.8394,17.8394,17.8331,17.8394,12300.0
2010-11-29 14:25:00,28.54,28.58,28.53,28.58,12500.0,17.8394,17.8644,17.8331,17.8644,12500.0
2010-11-29 14:30:00,28.58,28.64,28.58,28.62,55100.0,17.8644,17.9019,17.8644,17.8894,55100.0
2010-11-29 14:35:00,28.61,28.64,28.61,28.63,31900.0,17.8831,17.9019,17.8831,17.8956,31900.0
2010-11-29 14:40:00,28.63,28.66,28.63,28.63,25100.0,17.8956,17.9144,17.8956,17.8956,25100.0
2010-11-29 14:45:00,28.64,28.66,28.64,28.66,30500.0,17.9019,17.9144,17.9019,17.9144,30500.0
2010-11-29 14:50:00,28.66,28.66,28.64,28.65,8500.0,17.9144,17.9144,17.9019,17.9081,8500.0
2010-11-29 14:55:00,28.65,28.69,28.64,28.68,43900.0,17.9081,17.9331,17.9019,17.9269,43900.0
2010-11-29 15:00:00,28.68,28.69,28.67,28.69,27700.0,17.9269,17.9331,17.9206,17.9331,27700.0
2010-11-29 15:05:00,28.7,28.71,28.69,28.69,17000.0,17.9394,17.9456,17.9331,17.9331,17000.0
2010-11-29 15:10:00,28.7,28.7,28.66,28.66,15100.0,17.9394,17.9394,17.9144,17.9144,15100.0
2010-11-29 15:15:00,28.67,28.73,28.66,28.72,47300.0,17.9206,17.9581,17.9144,17.9519,47300.0
2010-11-29 15:20:00,28.72,28.75,28.71,28.75,28600.0,17.9519,17.9706,17.9456,17.9706,28600.0
2010-11-29 15:25:00,28.74,28.78,28.74,28.78,26500.0,17.9644,17.9894,17.9644,17.9894,26500.0
2010-11-29 15:30:00,28.77,28.78,28.71,28.71,29200.0,17.9831,17.9894,17.9456,17.9456,29200.0
2010-11-29 15:35:00,28.71,28.75,28.7,28.75,46700.0,17.9456,17.9706,17.9394,17.9706,46700.0
2010-11-29 15:40:00,28.75,28.77,28.73,28.73,28300.0,17.9706,17.9831,17.9581,17.9581,28300.0
2010-11-29 15:45:00,28.73,28.79,28.73,28.79,54100.0,17.9581,17.9956,17.9581,17.9956,54100.0
2010-11-29 15:50:00,28.78,28.79,28.74,28.74,34100.0,17.9894,17.9956,17.9644,17.9644,34100.0
2010-11-29 15:55:00,28.75,28.75,28.7,28.7,75700.0,17.9706,17.9706,17.9394,17.9394,75700.0
2010-11-30 09:30:00,28.48,28.54,28.4,28.51,62500.0,17.8019,17.8394,17.7519,17.8206,62500.0
2010-11-30 09:35:00,28.51,28.54,28.44,28.49,98900.0,17.8206,17.8394,17.7769,17.8081,98900.0
2010-11-30 09:40:00,28.49,28.5,28.38,28.46,75000.0,17.8081,17.8144,17.7394,17.7894,75000.0
2010-11-30 09:45:00,28.46,28.51,28.43,28.49,37300.0,17.7894,17.8206,17.7706,17.8081,37300.0
2010-11-30 09:50:00,28.48,28.49,28.45,28.47,25800.0,17.8019,17.8081,17.7831,17.7956,25800.0
2010-11-30 09:55:00,28.48,28.6,28.47,28.55,16500.0,17.8019,17.8769,17.7956,17.8456,16500.0
2010-11-30 10:00:00,28.55,28.6,28.5,28.5,34700.0,17.8456,17.8769,17.8144,17.8144,34700.0
2010-11-30 10:05:00,28.5,28.53,28.48,28.49,27500.0,17.8144,17.8331,17.8019,17.8081,27500.0
2010-11-30 10:10:00,28.48,28.54,28.48,28.53,19000.0,17.8019,17.8394,17.8019,17.8331,19000.0
2010-11-30 10:15:00,28.52,28.52,28.49,28.49,27500.0,17.8269,17.8269,17.8081,17.8081,27500.0
2010-11-30 10:20:00,28.49,28.55,28.49,28.54,20200.0,17.8081,17.8456,17.8081,17.8394,20200.0
2010-11-30 10:25:00,28.54,28.6,28.54,28.58,25200.0,17.8394,17.8769,17.8394,17.8644,25200.0
2010-11-30 10:30:00,28.58,28.59,28.53,28.53,18100.0,17.8644,17.8706,17.8331,17.8331,18100.0
2010-11-30 10:35:00,28.53,28.56,28.52,28.53,18200.0,17.8331,17.8519,17.8269,17.8331,18200.0
2010-11-30 10:40:00,28.53,28.53,28.49,28.51,18300.0,17.8331,17.8331,17.8081,17.8206,18300.0
2010-11-30 10:45:00,28.51,28.51,28.47,28.47,33400.0,17.8206,17.8206,17.7956,17.7956,33400.0
2010-11-30 10:50:00,28.47,28.48,28.4,28.41,28600.0,17.7956,17.8019,17.7519,17.7581,28600.0
2010-11-30 10:55:00,28.41,28.44,28.41,28.44,28100.0,17.7581,17.7769,17.7581,17.7769,28100.0
2010-11-30 11:00:00,28.45,28.47,28.43,28.47,19100.0,17.7831,17.7956,17.7706,17.7956,19100.0
2010-11-30 11:05:00,28.46,28.46,28.41,28.42,35300.0,17.7894,17.7894,17.7581,17.7644,35300.0
2010-11-30 11:10:00,28.43,28.44,28.4,28.41,51700.0,17.7706,17.7769,17.7519,17.7581,51700.0
2010-11-30 11:15:00,28.41,28.44,28.4,28.43,30000.0,17.7581,17.7769,17.7519,17.7706,30000.0
2010-11-30 11:20:00,28.43,28.45,28.42,28.43,44300.0,17.7706,17.7831,17.7644,17.7706,44300.0
2010-11-30 11:25:00,28.43,28.45,28.43,28.45,23400.0,17.7706,17.7831,17.7706,17.7831,23400.0
2010-11-30 11:30:00,28.45,28.46,28.42,28.42,55100.0,17.7831,17.7894,17.7644,17.7644,55100.0
2010-11-30 11:35:00,28.42,28.44,28.42,28.44,8100.0,17.7644,17.7769,17.7644,17.7769,8100.0
2010-11-30 11:40:00,28.45,28.48,28.44,28.47,35500.0,17.7831,17.8019,17.7769,17.7956,35500.0
2010-11-30 11:45:00,28.47,28.47,28.46,28.47,7700.0,17.7956,17.7956,17.7894,17.7956,7700.0
2010-11-30 11:50:00,28.46,28.47,28.44,28.46,24900.0,17.7894,17.7956,17.7769,17.7894,24900.0
2010-11-30 11:55:00,28.46,28.53,28.46,28.51,17100.0,17.7894,17.8331,17.7894,17.8206,17100.0
2010-11-30 12:00:00,28.5,28.51,28.49,28.49,22200.0,17.8144,17.8206,17.8081,17.8081,22200.0
2010-11-30 12:05:00,28.49,28.53,28.49,28.5,22800.0,17.8081,17.8331,17.8081,17.8144,22800.0
2010-11-30 12:10:00,28.5,28.52,28.5,28.51,11300.0,17.8144,17.8269,17.8144,17.8206,11300.0
2010-11-30 12:15:00,28.52,28.52,28.48,28.49,17100.0,17.8269,17.8269,17.8019,17.8081,17100.0
2010-11-30 12:20:00,28.49,28.5,28.49,28.49,16200.0,17.8081,17.8144,17.8081,17.8081,16200.0
2010-11-30 12:25:00,28.49,28.5,28.48,28.5,14300.0,17.8081,17.8144,17.8019,17.8144,14300.0
2010-11-30 12:30:00,28.5,28.51,28.48,28.49,22700.0,17.8144,17.8206,17.8019,17.8081,22700.0
2010-11-30 12:35:00,28.48,28.5,28.48,28.5,16600.0,17.8019,17.8144,17.8019,17.8144,16600.0
2010-11-30 12:40:00,28.5,28.52,28.47,28.52,30000.0,17.8144,17.8269,17.7956,17.8269,30000.0
2010-11-30 12:45:00,28.52,28.54,28.5,28.5,16100.0,17.8269,17.8394,17.8144,17.8144,16100.0
2010-11-30 12:50:00,28.5,28.52,28.5,28.51,10000.0,17.8144,17.8269,17.8144,17.8206,10000.0
2010-11-30 12:55:00,28.52,28.54,28.51,28.54,27400.0,17.8269,17.8394,17.8206,17.8394,27400.0
2010-11-30 13:00:00,28.53,28.58,28.5,28.56,30100.0,17.8331,17.8644,17.8144,17.8519,30100.0
2010-11-30 13:05:00,28.56,28.56,28.53,28.53,21200.0,17.8519,17.8519,17.8331,17.8331,21200.0
2010-11-30 13:10:00,28.54,28.55,28.53,28.54,8100.0,17.8394,17.8456,17.8331,17.8394,8100.0
2010-11-30 13:15:00,28.55,28.57,28.54,28.57,13100.0,17.8456,17.8581,17.8394,17.8581,13100.0
2010-11-30 13:20:00,28.56,28.61,28.56,28.61,20400.0,17.8519,17.8831,17.8519,17.8831,20400.0
2010-11-30 13:25:00,28.6,28.6,28.58,28.58,6600.0,17.8769,17.8769,17.8644,17.8644,6600.0
2010-11-30 13:30:00,28.58,28.61,28.58,28.61,15400.0,17.8644,17.8831,17.8644,17.8831,15400.0
2010-11-30 13:35:00,28.62,28.62,28.61,28.61,3500.0,17.8894,17.8894,17.8831,17.8831,3500.0
2010-11-30 13:40:00,28.61,28.63,28.57,28.57,16400.0,17.8831,17.8956,17.8581,17.8581,16400.0
2010-11-30 13:45:00,28.58,28.58,28.56,28.58,14300.0,17.8644,17.8644,17.8519,17.8644,14300.0
2010-11-30 13:50:00,28.58,28.58,28.55,28.55,11700.0,17.8644,17.8644,17.8456,17.8456,11700.0
2010-11-30 13:55:00,28.55,28.57,28.55,28.56,9600.0,17.8456,17.8581,17.8456,17.8519,9600.0
2010-11-30 14:00:00,28.56,28.57,28.56,28.57,10200.0,17.8519,17.8581,17.8519,17.8581,10200.0
2010-11-30 14:05:00,28.56,28.59,28.56,28.58,10600.0,17.8519,17.8706,17.8519,17.8644,10600.0
2010-11-30 14:10:00,28.59,28.6,28.58,28.59,17600.0,17.8706,17.8769,17.8644,17.8706,17600.0
2010-11-30 14:15:00,28.59,28.59,28.53,28.54,23600.0,17.8706,17.8706,17.8331,17.8394,23600.0
2010-11-30 14:20:00,28.54,28.55,28.5,28.5,25000.0,17.8394,17.8456,17.8144,17.8144,25000.0
2010-11-30 14:25:00,28.5,28.51,28.46,28.47,33500.0,17.8144,17.8206,17.7894,17.7956,33500.0
2010-11-30 14:30:00,28.47,28.49,28.47,28.47,17800.0,17.7956,17.8081,17.7956,17.7956,17800.0
2010-11-30 14:35:00,28.47,28.5,28.47,28.5,22100.0,17.7956,17.8144,17.7956,17.8144,22100.0
2010-11-30 14:40:00,28.49,28.52,28.48,28.52,34600.0,17.8081,17.8269,17.8019,17.8269,34600.0
2010-11-30 14:45:00,28.52,28.56,28.51,28.56,19700.0,17.8269,17.8519,17.8206,17.8519,19700.0
2010-11-30 14:50:00,28.56,28.57,28.55,28.55,12400.0,17.8519,17.8581,17.8456,17.8456,12400.0
2010-11-30 14:55:00,28.56,28.61,28.56,28.59,27500.0,17.8519,17.8831,17.8519,17.8706,27500.0
2010-11-30 15:00:00,28.59,28.62,28.58,28.62,32000.0,17.8706,17.8894,17.8644,17.8894,32000.0
2010-11-30 15:05:00,28.62,28.62,28.59,28.59,72600.0,17.8894,17.8894,17.8706,17.8706,72600.0
2010-11-30 15:10:00,28.6,28.6,28.55,28.56,59300.0,17.8769,17.8769,17.8456,17.8519,59300.0
2010-11-30 15:15:00,28.55,28.57,28.54,28.57,24000.0,17.8456,17.8581,17.8394,17.8581,24000.0
2010-11-30 15:20:00,28.56,28.64,28.56,28.62,46300.0,17.8519,17.9019,17.8519,17.8894,46300.0
2010-11-30 15:25:00,28.62,28.63,28.58,28.58,38500.0,17.8894,17.8956,17.8644,17.8644,38500.0
2010-11-30 15:30:00,28.59,28.59,28.58,28.59,16300.0,17.8706,17.8706,17.8644,17.8706,16300.0
2010-11-30 15:35:00,28.58,28.59,28.57,28.57,25500.0,17.8644,17.8706,17.8581,17.8581,25500.0
2010-11-30 15:40:00,28.57,28.58,28.52,28.52,27600.0,17.8581,17.8644,17.8269,17.8269,27600.0
2010-11-30 15:45:00,28.52,28.52,28.5,28.51,41900.0,17.8269,17.8269,17.8144,17.8206,41900.0
2010-11-30 15:50:00,28.51,28.55,28.48,28.54,89800.0,17.8206,17.8456,17.8019,17.8394,89800.0
2010-11-30 15:55:00,28.55,28.57,28.54,28.55,158600.0,17.8456,17.8581,17.8394,17.8456,158600.0
2010-12-01 09:30:00,28.86,29.18,28.78,29.18,81700.0,18.0394,18.2394,17.9894,18.2394,81700.0
2010-12-01 09:35:00,29.17,29.25,29.1,29.24,74200.0,18.2332,18.2832,18.1894,18.2769,74200.0
2010-12-01 09:40:00,29.24,29.31,29.21,29.3,72000.0,18.2769,18.3207,18.2582,18.3144,72000.0
2010-12-01 09:45:00,29.29,29.38,29.28,29.35,107100.0,18.3082,18.3644,18.3019,18.3457,107100.0
2010-12-01 09:50:00,29.35,29.36,29.27,29.33,35300.0,18.3457,18.3519,18.2957,18.3332,35300.0
2010-12-01 09:55:00,29.33,29.44,29.33,29.39,47800.0,18.3332,18.4019,18.3332,18.3707,47800.0
2010-12-01 10:00:00,29.4,29.44,29.36,29.38,42700.0,18.3769,18.4019,18.3519,18.3644,42700.0
2010-12-01 10:05:00,29.39,29.4,29.33,29.33,45700.0,18.3707,18.3769,18.3332,18.3332,45700.0
2010-12-01 10:10:00,29.33,29.34,29.25,29.26,58600.0,18.3332,18.3394,18.2832,18.2894,58600.0
2010-12-01 10:15:00,29.26,29.26,29.22,29.22,44100.0,18.2894,18.2894,18.2644,18.2644,44100.0
2010-12-01 10:20:00,29.22,29.23,29.18,29.2,41100.0,18.2644,18.2707,18.2394,18.2519,41100.0
2010-12-01 10:25:00,29.19,29.24,29.19,29.23,31600.0,18.2457,18.2769,18.2457,18.2707,31600.0
2010-12-01 10:30:00,29.23,29.27,29.22,29.23,40600.0,18.2707,18.2957,18.2644,18.2707,40600.0
2010-12-01 10:35:00,29.23,29.27,29.23,29.27,21200.0,18.2707,18.2957,18.2707,18.2957,21200.0
2010-12-01 10:40:00,29.28,29.32,29.28,29.31,23500.0,18.3019,18.3269,18.3019,18.3207,23500.0
2010-12-01 10:45:00,29.31,29.35,29.31,29.32,41800.0,18.3207,18.3457,18.3207,18.3269,41800.0
2010-12-01 10:50:00,29.32,29.32,29.26,29.26,19900.0,18.3269,18.3269,18.2894,18.2894,19900.0
2010-12-01 10:55:00,29.26,29.28,29.25,29.27,25400.0,18.2894,18.3019,18.2832,18.2957,25400.0
2010-12-01 11:00:00,29.26,29.26,29.21,29.21,29800.0,18.2894,18.2894,18.2582,18.2582,29800.0
2010-12-01 11:05:00,29.21,29.23,29.21,29.23,12100.0,18.2582,18.2707,18.2582,18.2707,12100.0
2010-12-01 11:10:00,29.22,29.25,29.22,29.25,22000.0,18.2644,18.2832,18.2644,18.2832,22000.0
2010-12-01 11:15:00,29.25,29.26,29.22,29.23,31300.0,18.2832,18.2894,18.2644,18.2707,31300.0
2010-12-01 11:20:00,29.24,29.24,29.23,29.23,9800.0,18.2769,18.2769,18.2707,18.2707,9800.0
2010-12-01 11:25:00,29.23,29.26,29.23,29.24,29400.0,18.2707,18.2894,18.2707,18.2769,29400.0
2010-12-01 11:30:00,29.24,29.26,29.24,29.26,14700.0,18.2769,18.2894,18.2769,18.2894,14700.0
2010-12-01 11:35:00,29.26,29.3,29.26,29.3,26000.0,18.2894,18.3144,18.2894,18.3144,26000.0
2010-12-01 11:40:00,29.29,29.33,29.29,29.31,22700.0,18.3082,18.3332,18.3082,18.3207,22700.0
2010-12-01 11:45:00,29.3,29.32,29.3,29.32,20000.0,18.3144,18.3269,18.3144,18.3269,20000.0
2010-12-01 11:50:00,29.31,29.42,29.31,29.42,56000.0,18.3207,18.3894,18.3207,18.3894,56000.0
2010-12-01 11:55:00,29.42,29.44,29.38,29.38,70500.0,18.3894,18.4019,18.3644,18.3644,70500.0
2010-12-01 12:00:00,29.37,29.42,29.37,29.38,32800.0,18.3582,18.3894,18.3582,18.3644,32800.0
2010-12-01 12:05:00,29.38,29.42,29.37,29.37,42000.0,18.3644,18.3894,18.3582,18.3582,42000.0
2010-12-01 12:10:00,29.37,29.4,29.36,29.36,19500.0,18.3582,18.3769,18.3519,18.3519,19500.0
2010-12-01 12:15:00,29.35,29.35,29.32,29.33,13900.0,18.3457,18.3457,18.3269,18.3332,13900.0
2010-12-01 12:20:00,29.33,29.37,29.32,29.36,28900.0,18.3332,18.3582,18.3269,18.3519,28900.0
2010-12-01 12:25:00,29.36,29.37,29.34,29.36,18900.0,18.3519,18.3582,18.3394,18.3519,18900.0
2010-12-01 12:30:00,29.36,29.38,29.34,29.35,26200.0,18.3519,18.3644,18.3394,18.3457,26200.0
2010-12-01 12:35:00,29.35,29.35,29.33,29.35,12800.0,18.3457,18.3457,18.3332,18.3457,12800.0
2010-12-01 12:40:00,29.34,29.38,29.34,29.37,15700.0,18.3394,18.3644,18.3394,18.3582,15700.0
2010-12-01 12:45:00,29.36,29.38,29.35,29.38,19400.0,18.3519,18.3644,18.3457,18.3644,19400.0
2010-12-01 12:50:00,29.38,29.41,29.38,29.4,35000.0,18.3644,18.3832,18.3644,18.3769,35000.0
2010-12-01 12:55:00,29.39,29.41,29.39,29.4,28200.0,18.3707,18.3832,18.3707,18.3769,28200.0
2010-12-01 13:00:00,29.4,29.42,29.38,29.39,29400.0,18.3769,18.3894,18.3644,18.3707,29400.0
2010-12-01 13:05:00,29.39,29.39,29.38,29.39,10700.0,18.3707,18.3707,18.3644,18.3707,10700.0
2010-12-01 13:10:00,29.39,29.4,29.38,29.4,16700.0,18.3707,18.3769,18.3644,18.3769,16700.0
2010-12-01 13:15:00,29.41,29.42,29.38,29.38,42700.0,18.3832,18.3894,18.3644,18.3644,42700.0
2010-12-01 13:20:00,29.38,29.39,29.35,29.39,25200.0,18.3644,18.3707,18.3457,18.3707,25200.0
2010-12-01 13:25:00,29.39,29.39,29.35,29.36,31400.0,18.3707,18.3707,18.3457,18.3519,31400.0
2010-12-01 13:30:00,29.36,29.38,29.35,29.35,25100.0,18.3519,18.3644,18.3457,18.3457,25100.0
2010-12-01 13:35:00,29.35,29.35,29.32,29.34,30200.0,18.3457,18.3457,18.3269,18.3394,30200.0
2010-12-01 13:40:00,29.35,29.35,29.31,29.33,23100.0,18.3457,18.3457,18.3207,18.3332,23100.0
2010-12-01 13:45:00,29.32,29.35,29.32,29.34,13000.0,18.3269,18.3457,18.3269,18.3394,13000.0
2010-12-01 13:50:00,29.35,29.35,29.34,29.34,9400.0,18.3457,18.3457,18.3394,18.3394,9400.0
2010-12-01 13:55:00,29.34,29.35,29.3,29.31,28400.0,18.3394,18.3457,18.3144,18.3207,28400.0
2010-12-01 14:00:00,29.3,29.31,29.3,29.31,12800.0,18.3144,18.3207,18.3144,18.3207,12800.0
2010-12-01 14:05:00,29.31,29.31,29.28,29.28,23400.0,18.3207,18.3207,18.3019,18.3019,23400.0
2010-12-01 14:10:00,29.28,29.29,29.28,29.28,10700.0,18.3019,18.3082,18.3019,18.3019,10700.0
2010-12-01 14:15:00,29.28,29.34,29.27,29.34,42800.0,18.3019,18.3394,18.2957,18.3394,42800.0
2010-12-01 14:20:00,29.34,29.36,29.34,29.34,26000.0,18.3394,18.3519,18.3394,18.3394,26000.0
2010-12-01 14:25:00,29.34,29.35,29.31,29.32,25300.0,18.3394,18.3457,18.3207,18.3269,25300.0
2010-12-01 14:30:00,29.32,29.33,29.32,29.33,14400.0,18.3269,18.3332,18.3269,18.3332,14400.0
2010-12-01 14:35:00,29.33,29.34,29.32,29.34,20500.0,18.3332,18.3394,18.3269,18.3394,20500.0
2010-12-01 14:40:00,29.34,29.34,29.32,29.33,12100.0,18.3394,18.3394,18.3269,18.3332,12100.0
2010-12-01 14:45:00,29.33,29.34,29.32,29.33,15900.0,18.3332,18.3394,18.3269,18.3332,15900.0
2010-12-01 14:50:00,29.32,29.33,29.32,29.32,16400.0,18.3269,18.3332,18.3269,18.3269,16400.0
2010-12-01 14:55:00,29.33,29.34,29.32,29.33,17000.0,18.3332,18.3394,18.3269,18.3332,17000.0
2010-12-01 15:00:00,29.33,29.34,29.29,29.29,21000.0,18.3332,18.3394,18.3082,18.3082,21000.0
2010-12-01 15:05:00,29.29,29.3,29.27,29.27,31500.0,18.3082,18.3144,18.2957,18.2957,31500.0
2010-12-01 15:10:00,29.29,29.3,29.22,29.23,30000.0,18.3082,18.3144,18.2644,18.2707,30000.0
2010-12-01 15:15:00,29.22,29.23,29.21,29.21,28700.0,18.2644,18.2707,18.2582,18.2582,28700.0
2010-12-01 15:20:00,29.21,29.24,29.21,29.23,38100.0,18.2582,18.2769,18.2582,18.2707,38100.0
2010-12-01 15:25:00,29.22,29.26,29.21,29.25,38000.0,18.2644,18.2894,18.2582,18.2832,38000.0
2010-12-01 15:30:00,29.25,29.27,29.25,29.26,47100.0,18.2832,18.2957,18.2832,18.2894,47100.0
2010-12-01 15:35:00,29.25,29.3,29.25,29.3,41600.0,18.2832,18.3144,18.2832,18.3144,41600.0
2010-12-01 15:40:00,29.3,29.3,29.29,29.3,38200.0,18.3144,18.3144,18.3082,18.3144,38200.0
2010-12-01 15:45:00,29.3,29.3,29.29,29.3,37300.0,18.3144,18.3144,18.3082,18.3144,37300.0
2010-12-01 15:50:00,29.3,29.32,29.29,29.29,121700.0,18.3144,18.3269,18.3082,18.3082,121700.0
2010-12-01 15:55:00,29.3,29.31,29.29,29.31,153700.0,18.3144,18.3207,18.3082,18.3207,153700.0
2010-12-02 09:30:00,29.24,29.43,29.22,29.34,62100.0,18.2769,18.3957,18.2644,18.3394,62100.0
2010-12-02 09:35:00,29.32,29.36,29.29,29.34,36400.0,18.3269,18.3519,18.3082,18.3394,36400.0
2010-12-02 09:40:00,29.34,29.38,29.3,29.3,40600.0,18.3394,18.3644,18.3144,18.3144,40600.0
2010-12-02 09:45:00,29.3,29.33,29.29,29.31,36900.0,18.3144,18.3332,18.3082,18.3207,36900.0
2010-12-02 09:50:00,29.31,29.32,29.24,29.26,28400.0,18.3207,18.3269,18.2769,18.2894,28400.0
2010-12-02 09:55:00,29.27,29.3,29.26,29.29,26700.0,18.2957,18.3144,18.2894,18.3082,26700.0
2010-12-02 10:00:00,29.3,29.35,29.3,29.32,39700.0,18.3144,18.3457,18.3144,18.3269,39700.0
2010-12-02 10:05:00,29.32,29.35,29.32,29.34,62100.0,18.3269,18.3457,18.3269,18.3394,62100.0
2010-12-02 10:10:00,29.34,29.4,29.34,29.4,34200.0,18.3394,18.3769,18.3394,18.3769,34200.0
2010-12-02 10:15:00,29.4,29.42,29.38,29.4,22900.0,18.3769,18.3894,18.3644,18.3769,22900.0
2010-12-02 10:20:00,29.4,29.44,29.4,29.43,8500.0,18.3769,18.4019,18.3769,18.3957,8500.0
2010-12-02 10:25:00,29.44,29.47,29.4,29.41,26100.0,18.4019,18.4207,18.3769,18.3832,26100.0
2010-12-02 10:30:00,29.41,29.43,29.4,29.43,38600.0,18.3832,18.3957,18.3769,18.3957,38600.0
2010-12-02 10:35:00,29.43,29.45,29.41,29.45,50700.0,18.3957,18.4082,18.3832,18.4082,50700.0
2010-12-02 10:40:00,29.45,29.5,29.44,29.5,38100.0,18.4082,18.4394,18.4019,18.4394,38100.0
2010-12-02 10:45:00,29.5,29.52,29.49,29.52,25600.0,18.4394,18.4519,18.4332,18.4519,25600.0
2010-12-02 10:50:00,29.51,29.53,29.5,29.53,17300.0,18.4457,18.4582,18.4394,18.4582,17300.0
2010-12-02 10:55:00,29.53,29.58,29.52,29.58,36900.0,18.4582,18.4894,18.4519,18.4894,36900.0
2010-12-02 11:00:00,29.59,29.59,29.56,29.57,18600.0,18.4957,18.4957,18.4769,18.4832,18600.0
2010-12-02 11:05:00,29.57,29.58,29.56,29.57,25200.0,18.4832,18.4894,18.4769,18.4832,25200.0
2010-12-02 11:10:00,29.57,29.57,29.52,29.56,40500.0,18.4832,18.4832,18.4519,18.4769,40500.0
2010-12-02 11:15:00,29.56,29.62,29.54,29.62,64200.0,18.4769,18.5144,18.4644,18.5144,64200.0
2010-12-02 11:20:00,29.61,29.66,29.59,29.6,26900.0,18.5082,18.5394,18.4957,18.5019,26900.0
2010-12-02 11:25:00,29.61,29.63,29.59,29.62,19800.0,18.5082,18.5207,18.4957,18.5144,19800.0
2010-12-02 11:30:00,29.62,29.62,29.6,29.6,7000.0,18.5144,18.5144,18.5019,18.5019,7000.0
2010-12-02 11:35:00,29.61,29.61,29.6,29.61,17800.0,18.5082,18.5082,18.5019,18.5082,17800.0
2010-12-02 11:40:00,29.61,29.62,29.6,29.62,26700.0,18.5082,18.5144,18.5019,18.5144,26700.0
2010-12-02 11:45:00,29.61,29.65,29.61,29.64,34800.0,18.5082,18.5332,18.5082,18.5269,34800.0
2010-12-02 11:50:00,29.64,29.67,29.64,29.65,35300.0,18.5269,18.5457,18.5269,18.5332,35300.0
2010-12-02 11:55:00,29.64,29.65,29.64,29.65,15300.0,18.5269,18.5332,18.5269,18.5332,15300.0
2010-12-02 12:00:00,29.65,29.65,29.64,29.65,10200.0,18.5332,18.5332,18.5269,18.5332,10200.0
2010-12-02 12:05:00,29.65,29.67,29.62,29.67,93400.0,18.5332,18.5457,18.5144,18.5457,93400.0
2010-12-02 12:10:00,29.67,29.67,29.66,29.66,15400.0,18.5457,18.5457,18.5394,18.5394,15400.0
2010-12-02 12:15:00,29.66,29.67,29.65,29.66,13700.0,18.5394,18.5457,18.5332,18.5394,13700.0
2010-12-02 12:20:00,29.67,29.67,29.65,29.66,14700.0,18.5457,18.5457,18.5332,18.5394,14700.0
2010-12-02 12:25:00,29.66,29.66,29.65,29.66,10400.0,18.5394,18.5394,18.5332,18.5394,10400.0
2010-12-02 12:30:00,29.66,29.66,29.65,29.66,12400.0,18.5394,18.5394,18.5332,18.5394,12400.0
2010-12-02 12:35:00,29.66,29.67,29.65,29.67,20700.0,18.5394,18.5457,18.5332,18.5457,20700.0
2010-12-02 12:40:00,29.66,29.68,29.66,29.68,18600.0,18.5394,18.5519,18.5394,18.5519,18600.0
2010-12-02 12:45:00,29.68,29.72,29.67,29.71,47700.0,18.5519,18.5769,18.5457,18.5707,47700.0
2010-12-02 12:50:00,29.72,29.74,29.72,29.73,45000.0,18.5769,18.5894,18.5769,18.5832,45000.0
2010-12-02 12:55:00,29.74,29.74,29.72,29.73,19100.0,18.5894,18.5894,18.5769,18.5832,19100.0
2010-12-02 13:00:00,29.72,29.73,29.71,29.73,19100.0,18.5769,18.5832,18.5707,18.5832,19100.0
2010-12-02 13:05:00,29.73,29.73,29.72,29.73,8900.0,18.5832,18.5832,18.5769,18.5832,8900.0
2010-12-02 13:10:00,29.72,29.73,29.71,29.72,14800.0,18.5769,18.5832,18.5707,18.5769,14800.0
2010-12-02 13:15:00,29.72,29.72,29.69,29.69,35300.0,18.5769,18.5769,18.5582,18.5582,35300.0
2010-12-02 13:20:00,29.69,29.69,29.68,29.68,11800.0,18.5582,18.5582,18.5519,18.5519,11800.0
2010-12-02 13:25:00,29.68,29.7,29.68,29.7,16600.0,18.5519,18.5644,18.5519,18.5644,16600.0
2010-12-02 13:30:00,29.69,29.73,29.69,29.73,24100.0,18.5582,18.5832,18.5582,18.5832,24100.0
2010-12-02 13:35:00,29.73,29.73,29.71,29.72,20400.0,18.5832,18.5832,18.5707,18.5769,20400.0
2010-12-02 13:40:00,29.71,29.72,29.67,29.68,27600.0,18.5707,18.5769,18.5457,18.5519,27600.0
2010-12-02 13:45:00,29.68,29.69,29.66,29.66,12100.0,18.5519,18.5582,18.5394,18.5394,12100.0
2010-12-02 13:50:00,29.67,29.67,29.65,29.66,6900.0,18.5457,18.5457,18.5332,18.5394,6900.0
2010-12-02 13:55:00,29.65,29.66,29.62,29.62,9300.0,18.5332,18.5394,18.5144,18.5144,9300.0
2010-12-02 14:00:00,29.63,29.63,29.61,29.61,9800.0,18.5207,18.5207,18.5082,18.5082,9800.0
2010-12-02 14:05:00,29.62,29.65,29.61,29.63,24100.0,18.5144,18.5332,18.5082,18.5207,24100.0
2010-12-02 14:10:00,29.64,29.64,29.61,29.61,9000.0,18.5269,18.5269,18.5082,18.5082,9000.0
2010-12-02 14:15:00,29.61,29.66,29.61,29.65,38200.0,18.5082,18.5394,18.5082,18.5332,38200.0
2010-12-02 14:20:00,29.66,29.68,29.66,29.67,21500.0,18.5394,18.5519,18.5394,18.5457,21500.0
2010-12-02 14:25:00,29.67,29.67,29.66,29.66,7600.0,18.5457,18.5457,18.5394,18.5394,7600.0
2010-12-02 14:30:00,29.66,29.67,29.64,29.65,10800.0,18.5394,18.5457,18.5269,18.5332,10800.0
2010-12-02 14:35:00,29.65,29.65,29.64,29.65,12200.0,18.5332,18.5332,18.5269,18.5332,12200.0
2010-12-02 14:40:00,29.65,29.66,29.63,29.64,24800.0,18.5332,18.5394,18.5207,18.5269,24800.0
2010-12-02 14:45:00,29.64,29.64,29.62,29.63,21900.0,18.5269,18.5269,18.5144,18.5207,21900.0
2010-12-02 14:50:00,29.63,29.63,29.6,29.6,28000.0,18.5207,18.5207,18.5019,18.5019,28000.0
2010-12-02 14:55:00,29.6,29.61,29.58,29.58,29700.0,18.5019,18.5082,18.4894,18.4894,29700.0
2010-12-02 15:00:00,29.58,29.6,29.58,29.58,36700.0,18.4894,18.5019,18.4894,18.4894,36700.0
2010-12-02 15:05:00,29.58,29.59,29.56,29.56,28000.0,18.4894,18.4957,18.4769,18.4769,28000.0
2010-12-02 15:10:00,29.57,29.57,29.56,29.57,25300.0,18.4832,18.4832,18.4769,18.4832,25300.0
2010-12-02 15:15:00,29.56,29.57,29.55,29.56,27000.0,18.4769,18.4832,18.4707,18.4769,27000.0
2010-12-02 15:20:00,29.55,29.57,29.55,29.57,48600.0,18.4707,18.4832,18.4707,18.4832,48600.0
2010-12-02 15:25:00,29.57,29.58,29.56,29.57,34000.0,18.4832,18.4894,18.4769,18.4832,34000.0
2010-12-02 15:30:00,29.57,29.6,29.57,29.59,31400.0,18.4832,18.5019,18.4832,18.4957,31400.0
2010-12-02 15:35:00,29.6,29.6,29.58,29.59,49000.0,18.5019,18.5019,18.4894,18.4957,49000.0
2010-12-02 15:40:00,29.59,29.6,29.58,29.59,41000.0,18.4957,18.5019,18.4894,18.4957,41000.0
2010-12-02 15:45:00,29.58,29.61,29.58,29.6,44200.0,18.4894,18.5082,18.4894,18.5019,44200.0
2010-12-02 15:50:00,29.6,29.6,29.58,29.58,100300.0,18.5019,18.5019,18.4894,18.4894,100300.0
2010-12-02 15:55:00,29.58,29.62,29.58,29.6,178200.0,18.4894,18.5144,18.4894,18.5019,178200.0
2010-12-03 09:30:00,29.65,29.65,29.53,29.54,96300.0,18.5332,18.5332,18.4582,18.4644,96300.0
2010-12-03 09:35:00,29.54,29.55,29.51,29.52,41100.0,18.4644,18.4707,18.4457,18.4519,41100.0
2010-12-03 09:40:00,29.52,29.53,29.48,29.49,50100.0,18.4519,18.4582,18.4269,18.4332,50100.0
2010-12-03 09:45:00,29.5,29.5,29.47,29.5,60400.0,18.4394,18.4394,18.4207,18.4394,60400.0
2010-12-03 09:50:00,29.5,29.53,29.49,29.49,28100.0,18.4394,18.4582,18.4332,18.4332,28100.0
2010-12-03 09:55:00,29.5,29.51,29.49,29.51,37100.0,18.4394,18.4457,18.4332,18.4457,37100.0
2010-12-03 10:00:00,29.5,29.56,29.5,29.53,35500.0,18.4394,18.4769,18.4394,18.4582,35500.0
2010-12-03 10:05:00,29.53,29.58,29.53,29.56,30200.0,18.4582,18.4894,18.4582,18.4769,30200.0
2010-12-03 10:10:00,29.56,29.56,29.51,29.52,37300.0,18.4769,18.4769,18.4457,18.4519,37300.0
2010-12-03 10:15:00,29.53,29.57,29.52,29.56,23800.0,18.4582,18.4832,18.4519,18.4769,23800.0
2010-12-03 10:20:00,29.56,29.59,29.55,29.58,34700.0,18.4769,18.4957,18.4707,18.4894,34700.0
2010-12-03 10:25:00,29.57,29.62,29.57,29.61,42500.0,18.4832,18.5144,18.4832,18.5082,42500.0
2010-12-03 10:30:00,29.61,29.64,29.61,29.62,30500.0,18.5082,18.5269,18.5082,18.5144,30500.0
2010-12-03 10:35:00,29.61,29.63,29.6,29.63,27000.0,18.5082,18.5207,18.5019,18.5207,27000.0
2010-12-03 10:40:00,29.63,29.65,29.6,29.61,28200.0,18.5207,18.5332,18.5019,18.5082,28200.0
2010-12-03 10:45:00,29.6,29.6,29.59,29.59,7300.0,18.5019,18.5019,18.4957,18.4957,7300.0
2010-12-03 10:50:00,29.59,29.62,29.59,29.61,50600.0,18.4957,18.5144,18.4957,18.5082,50600.0
2010-12-03 10:55:00,29.61,29.64,29.61,29.62,19000.0,18.5082,18.5269,18.5082,18.5144,19000.0
2010-12-03 11:00:00,29.63,29.63,29.6,29.6,11700.0,18.5207,18.5207,18.5019,18.5019,11700.0
2010-12-03 11:05:00,29.6,29.6,29.57,29.58,17300.0,18.5019,18.5019,18.4832,18.4894,17300.0
2010-12-03 11:10:00,29.57,29.58,29.52,29.52,21500.0,18.4832,18.4894,18.4519,18.4519,21500.0
2010-12-03 11:15:00,29.51,29.52,29.48,29.48,30400.0,18.4457,18.4519,18.4269,18.4269,30400.0
2010-12-03 11:20:00,29.49,29.5,29.48,29.49,23700.0,18.4332,18.4394,18.4269,18.4332,23700.0
2010-12-03 11:25:00,29.48,29.49,29.47,29.48,24600.0,18.4269,18.4332,18.4207,18.4269,24600.0
2010-12-03 11:30:00,29.48,29.48,29.47,29.48,17500.0,18.4269,18.4269,18.4207,18.4269,17500.0
2010-12-03 11:35:00,29.48,29.48,29.47,29.47,11500.0,18.4269,18.4269,18.4207,18.4207,11500.0
2010-12-03 11:40:00,29.47,29.48,29.45,29.45,37500.0,18.4207,18.4269,18.4082,18.4082,37500.0
2010-12-03 11:45:00,29.46,29.49,29.46,29.49,15100.0,18.4144,18.4332,18.4144,18.4332,15100.0
2010-12-03 11:50:00,29.49,29.5,29.48,29.49,10000.0,18.4332,18.4394,18.4269,18.4332,10000.0
2010-12-03 11:55:00,29.48,29.49,29.47,29.48,12800.0,18.4269,18.4332,18.4207,18.4269,12800.0
2010-12-03 12:00:00,29.48,29.48,29.47,29.48,6000.0,18.4269,18.4269,18.4207,18.4269,6000.0
2010-12-03 12:05:00,29.48,29.49,29.47,29.48,19800.0,18.4269,18.4332,18.4207,18.4269,19800.0
2010-12-03 12:10:00,29.48,29.49,29.48,29.48,12100.0,18.4269,18.4332,18.4269,18.4269,12100.0
2010-12-03 12:15:00,29.48,29.51,29.47,29.5,12000.0,18.4269,18.4457,18.4207,18.4394,12000.0
2010-12-03 12:20:00,29.51,29.51,29.48,29.48,17600.0,18.4457,18.4457,18.4269,18.4269,17600.0
2010-12-03 12:25:00,29.48,29.49,29.48,29.49,6300.0,18.4269,18.4332,18.4269,18.4332,6300.0
2010-12-03 12:30:00,29.48,29.49,29.48,29.49,7600.0,18.4269,18.4332,18.4269,18.4332,7600.0
2010-12-03 12:35:00,29.49,29.52,29.48,29.52,26200.0,18.4332,18.4519,18.4269,18.4519,26200.0
2010-12-03 12:40:00,29.52,29.55,29.51,29.54,11500.0,18.4519,18.4707,18.4457,18.4644,11500.0
2010-12-03 12:45:00,29.54,29.55,29.54,29.54,9100.0,18.4644,18.4707,18.4644,18.4644,9100.0
2010-12-03 12:50:00,29.55,29.55,29.51,29.51,20500.0,18.4707,18.4707,18.4457,18.4457,20500.0
2010-12-03 12:55:00,29.51,29.52,29.51,29.51,13200.0,18.4457,18.4519,18.4457,18.4457,13200.0
2010-12-03 13:00:00,29.51,29.52,29.51,29.51,11400.0,18.4457,18.4519,18.4457,18.4457,11400.0
2010-12-03 13:05:00,29.52,29.53,29.51,29.53,17500.0,18.4519,18.4582,18.4457,18.4582,17500.0
2010-12-03 13:10:00,29.53,29.54,29.52,29.53,9900.0,18.4582,18.4644,18.4519,18.4582,9900.0
2010-12-03 13:15:00,29.53,29.54,29.53,29.53,10300.0,18.4582,18.4644,18.4582,18.4582,10300.0
2010-12-03 13:20:00,29.53,29.55,29.53,29.55,20400.0,18.4582,18.4707,18.4582,18.4707,20400.0
2010-12-03 13:25:00,29.55,29.56,29.55,29.56,9100.0,18.4707,18.4769,18.4707,18.4769,9100.0
2010-12-03 13:30:00,29.55,29.56,29.55,29.56,7900.0,18.4707,18.4769,18.4707,18.4769,7900.0
2010-12-03 13:35:00,29.56,29.56,29.55,29.56,14900.0,18.4769,18.4769,18.4707,18.4769,14900.0
2010-12-03 13:40:00,29.55,29.56,29.53,29.53,15500.0,18.4707,18.4769,18.4582,18.4582,15500.0
2010-12-03 13:45:00,29.53,29.59,29.53,29.59,33000.0,18.4582,18.4957,18.4582,18.4957,33000.0
2010-12-03 13:50:00,29.59,29.59,29.58,29.59,6800.0,18.4957,18.4957,18.4894,18.4957,6800.0
2010-12-03 13:55:00,29.58,29.59,29.58,29.58,8600.0,18.4894,18.4957,18.4894,18.4894,8600.0
2010-12-03 14:00:00,29.58,29.61,29.58,29.61,18500.0,18.4894,18.5082,18.4894,18.5082,18500.0
2010-12-03 14:05:00,29.6,29.61,29.56,29.57,29100.0,18.5019,18.5082,18.4769,18.4832,29100.0
2010-12-03 14:10:00,29.57,29.57,29.55,29.55,13800.0,18.4832,18.4832,18.4707,18.4707,13800.0
2010-12-03 14:15:00,29.55,29.56,29.53,29.53,20800.0,18.4707,18.4769,18.4582,18.4582,20800.0
2010-12-03 14:20:00,29.53,29.54,29.53,29.53,22200.0,18.4582,18.4644,18.4582,18.4582,22200.0
2010-12-03 14:25:00,29.53,29.54,29.53,29.54,10900.0,18.4582,18.4644,18.4582,18.4644,10900.0
2010-12-03 14:30:00,29.53,29.56,29.53,29.56,15500.0,18.4582,18.4769,18.4582,18.4769,15500.0
2010-12-03 14:35:00,29.56,29.56,29.55,29.55,11500.0,18.4769,18.4769,18.4707,18.4707,11500.0
2010-12-03 14:40:00,29.55,29.56,29.55,29.56,8200.0,18.4707,18.4769,18.4707,18.4769,8200.0
2010-12-03 14:45:00,29.55,29.56,29.55,29.56,10400.0,18.4707,18.4769,18.4707,18.4769,10400.0
2010-12-03 14:50:00,29.56,29.56,29.55,29.56,15100.0,18.4769,18.4769,18.4707,18.4769,15100.0
2010-12-03 14:55:00,29.55,29.58,29.55,29.58,48000.0,18.4707,18.4894,18.4707,18.4894,48000.0
2010-12-03 15:00:00,29.58,29.59,29.57,29.58,14000.0,18.4894,18.4957,18.4832,18.4894,14000.0
2010-12-03 15:05:00,29.59,29.6,29.58,29.59,20500.0,18.4957,18.5019,18.4894,18.4957,20500.0
2010-12-03 15:10:00,29.59,29.6,29.58,29.58,17500.0,18.4957,18.5019,18.4894,18.4894,17500.0
2010-12-03 15:15:00,29.58,29.59,29.57,29.57,18700.0,18.4894,18.4957,18.4832,18.4832,18700.0
2010-12-03 15:20:00,29.57,29.58,29.57,29.58,20600.0,18.4832,18.4894,18.4832,18.4894,20600.0
2010-12-03 15:25:00,29.58,29.58,29.57,29.57,15600.0,18.4894,18.4894,18.4832,18.4832,15600.0
2010-12-03 15:30:00,29.58,29.6,29.57,29.59,28700.0,18.4894,18.5019,18.4832,18.4957,28700.0
2010-12-03 15:35:00,29.59,29.64,29.59,29.62,44600.0,18.4957,18.5269,18.4957,18.5144,44600.0
2010-12-03 15:40:00,29.62,29.66,29.62,29.64,53600.0,18.5144,18.5394,18.5144,18.5269,53600.0
2010-12-03 15:45:00,29.65,29.71,29.64,29.7,45400.0,18.5332,18.5707,18.5269,18.5644,45400.0
2010-12-03 15:50:00,29.7,29.71,29.7,29.7,49500.0,18.5644,18.5707,18.5644,18.5644,49500.0
2010-12-03 15:55:00,29.7,29.71,29.66,29.66,123100.0,18.5644,18.5707,18.5394,18.5394,123100.0
2010-12-06 09:30:00,29.67,29.68,29.47,29.48,50700.0,18.5457,18.5519,18.4207,18.4269,50700.0
2010-12-06 09:35:00,29.47,29.49,29.45,29.47,41700.0,18.4207,18.4332,18.4082,18.4207,41700.0
2010-12-06 09:40:00,29.48,29.49,29.45,29.48,30400.0,18.4269,18.4332,18.4082,18.4269,30400.0
2010-12-06 09:45:00,29.49,29.5,29.45,29.47,31100.0,18.4332,18.4394,18.4082,18.4207,31100.0
2010-12-06 09:50:00,29.48,29.48,29.45,29.45,15200.0,18.4269,18.4269,18.4082,18.4082,15200.0
2010-12-06 09:55:00,29.46,29.46,29.44,29.44,14200.0,18.4144,18.4144,18.4019,18.4019,14200.0
2010-12-06 10:00:00,29.44,29.46,29.42,29.43,28900.0,18.4019,18.4144,18.3894,18.3957,28900.0
2010-12-06 10:05:00,29.43,29.44,29.42,29.43,12600.0,18.3957,18.4019,18.3894,18.3957,12600.0
2010-12-06 10:10:00,29.43,29.46,29.41,29.41,41600.0,18.3957,18.4144,18.3832,18.3832,41600.0
2010-12-06 10:15:00,29.41,29.43,29.41,29.42,11100.0,18.3832,18.3957,18.3832,18.3894,11100.0
2010-12-06 10:20:00,29.42,29.47,29.42,29.45,19400.0,18.3894,18.4207,18.3894,18.4082,19400.0
2010-12-06 10:25:00,29.46,29.47,29.45,29.47,9800.0,18.4144,18.4207,18.4082,18.4207,9800.0
2010-12-06 10:30:00,29.47,29.47,29.42,29.44,18600.0,18.4207,18.4207,18.3894,18.4019,18600.0
2010-12-06 10:35:00,29.45,29.47,29.44,29.45,8300.0,18.4082,18.4207,18.4019,18.4082,8300.0
2010-12-06 10:40:00,29.45,29.46,29.45,29.45,8900.0,18.4082,18.4144,18.4082,18.4082,8900.0
2010-12-06 10:45:00,29.45,29.46,29.43,29.43,23200.0,18.4082,18.4144,18.3957,18.3957,23200.0
2010-12-06 10:50:00,29.44,29.44,29.38,29.39,36800.0,18.4019,18.4019,18.3644,18.3707,36800.0
2010-12-06 10:55:00,29.38,29.41,29.38,29.41,21600.0,18.3644,18.3832,18.3644,18.3832,21600.0
2010-12-06 11:00:00,29.41,29.43,29.4,29.43,5400.0,18.3832,18.3957,18.3769,18.3957,5400.0
2010-12-06 11:05:00,29.43,29.44,29.41,29.41,13300.0,18.3957,18.4019,18.3832,18.3832,13300.0
2010-12-06 11:10:00,29.42,29.43,29.4,29.41,14500.0,18.3894,18.3957,18.3769,18.3832,14500.0
2010-12-06 11:15:00,29.41,29.43,29.4,29.4,10700.0,18.3832,18.3957,18.3769,18.3769,10700.0
2010-12-06 11:20:00,29.4,29.4,29.39,29.4,4600.0,18.3769,18.3769,18.3707,18.3769,4600.0
2010-12-06 11:25:00,29.39,29.4,29.37,29.4,24400.0,18.3707,18.3769,18.3582,18.3769,24400.0
2010-12-06 11:30:00,29.4,29.4,29.39,29.4,12000.0,18.3769,18.3769,18.3707,18.3769,12000.0
2010-12-06 11:35:00,29.4,29.4,29.35,29.36,28200.0,18.3769,18.3769,18.3457,18.3519,28200.0
2010-12-06 11:40:00,29.36,29.36,29.34,29.35,32300.0,18.3519,18.3519,18.3394,18.3457,32300.0
2010-12-06 11:45:00,29.35,29.38,29.35,29.36,32500.0,18.3457,18.3644,18.3457,18.3519,32500.0
2010-12-06 11:50:00,29.37,29.38,29.36,29.38,5300.0,18.3582,18.3644,18.3519,18.3644,5300.0
2010-12-06 11:55:00,29.37,29.4,29.37,29.38,13500.0,18.3582,18.3769,18.3582,18.3644,13500.0
2010-12-06 12:00:00,29.39,29.4,29.38,29.39,6800.0,18.3707,18.3769,18.3644,18.3707,6800.0
2010-12-06 12:05:00,29.4,29.4,29.39,29.4,5700.0,18.3769,18.3769,18.3707,18.3769,5700.0
2010-12-06 12:10:00,29.4,29.4,29.39,29.4,11000.0,18.3769,18.3769,18.3707,18.3769,11000.0
2010-12-06 12:15:00,29.39,29.4,29.39,29.4,3500.0,18.3707,18.3769,18.3707,18.3769,3500.0
2010-12-06 12:20:00,29.39,29.41,29.39,29.4,8700.0,18.3707,18.3832,18.3707,18.3769,8700.0
2010-12-06 12:25:00,29.39,29.4,29.36,29.38,14600.0,18.3707,18.3769,18.3519,18.3644,14600.0
2010-12-06 12:30:00,29.39,29.41,29.39,29.4,7200.0,18.3707,18.3832,18.3707,18.3769,7200.0
2010-12-06 12:35:00,29.41,29.41,29.38,29.4,31400.0,18.3832,18.3832,18.3644,18.3769,31400.0
2010-12-06 12:40:00,29.4,29.4,29.39,29.39,1800.0,18.3769,18.3769,18.3707,18.3707,1800.0
2010-12-06 12:45:00,29.39,29.42,29.39,29.42,19700.0,18.3707,18.3894,18.3707,18.3894,19700.0
2010-12-06 12:50:00,29.42,29.44,29.41,29.42,22100.0,18.3894,18.4019,18.3832,18.3894,22100.0
2010-12-06 12:55:00,29.42,29.43,29.41,29.42,4600.0,18.3894,18.3957,18.3832,18.3894,4600.0
2010-12-06 13:00:00,29.42,29.43,29.42,29.43,8500.0,18.3894,18.3957,18.3894,18.3957,8500.0
2010-12-06 13:05:00,29.43,29.44,29.43,29.44,2700.0,18.3957,18.4019,18.3957,18.4019,2700.0
2010-12-06 13:10:00,29.43,29.44,29.43,29.44,8100.0,18.3957,18.4019,18.3957,18.4019,8100.0
2010-12-06 13:15:00,29.44,29.44,29.42,29.43,7500.0,18.4019,18.4019,18.3894,18.3957,7500.0
2010-12-06 13:20:00,29.43,29.44,29.42,29.44,5100.0,18.3957,18.4019,18.3894,18.4019,5100.0
2010-12-06 13:25:00,29.44,29.45,29.43,29.45,3000.0,18.4019,18.4082,18.3957,18.4082,3000.0
2010-12-06 13:30:00,29.44,29.46,29.44,29.45,16500.0,18.4019,18.4144,18.4019,18.4082,16500.0
2010-12-06 13:35:00,29.45,29.46,29.44,29.44,12400.0,18.4082,18.4144,18.4019,18.4019,12400.0
2010-12-06 13:40:00,29.44,29.46,29.44,29.46,8200.0,18.4019,18.4144,18.4019,18.4144,8200.0
2010-12-06 13:45:00,29.46,29.46,29.45,29.45,13200.0,18.4144,18.4144,18.4082,18.4082,13200.0
2010-12-06 13:50:00,29.45,29.45,29.44,29.44,3500.0,18.4082,18.4082,18.4019,18.4019,3500.0
2010-12-06 13:55:00,29.45,29.45,29.44,29.45,9800.0,18.4082,18.4082,18.4019,18.4082,9800.0
2010-12-06 14:00:00,29.44,29.45,29.43,29.43,7800.0,18.4019,18.4082,18.3957,18.3957,7800.0
2010-12-06 14:05:00,29.43,29.44,29.43,29.44,6800.0,18.3957,18.4019,18.3957,18.4019,6800.0
2010-12-06 14:10:00,29.43,29.44,29.41,29.42,8400.0,18.3957,18.4019,18.3832,18.3894,8400.0
2010-12-06 14:15:00,29.42,29.42,29.41,29.42,10200.0,18.3894,18.3894,18.3832,18.3894,10200.0
2010-12-06 14:20:00,29.42,29.42,29.41,29.42,5800.0,18.3894,18.3894,18.3832,18.3894,5800.0
2010-12-06 14:25:00,29.41,29.42,29.39,29.39,16100.0,18.3832,18.3894,18.3707,18.3707,16100.0
2010-12-06 14:30:00,29.4,29.43,29.39,29.43,13700.0,18.3769,18.3957,18.3707,18.3957,13700.0
2010-12-06 14:35:00,29.43,29.45,29.43,29.45,13100.0,18.3957,18.4082,18.3957,18.4082,13100.0
2010-12-06 14:40:00,29.45,29.46,29.44,29.45,12500.0,18.4082,18.4144,18.4019,18.4082,12500.0
2010-12-06 14:45:00,29.45,29.46,29.45,29.45,12900.0,18.4082,18.4144,18.4082,18.4082,12900.0
2010-12-06 14:50:00,29.45,29.46,29.44,29.45,7600.0,18.4082,18.4144,18.4019,18.4082,7600.0
2010-12-06 14:55:00,29.46,29.46,29.45,29.45,3700.0,18.4144,18.4144,18.4082,18.4082,3700.0
2010-12-06 15:00:00,29.46,29.46,29.45,29.45,10900.0,18.4144,18.4144,18.4082,18.4082,10900.0
2010-12-06 15:05:00,29.45,29.46,29.45,29.46,25200.0,18.4082,18.4144,18.4082,18.4144,25200.0
2010-12-06 15:10:00,29.46,29.47,29.45,29.47,9900.0,18.4144,18.4207,18.4082,18.4207,9900.0
2010-12-06 15:15:00,29.47,29.47,29.45,29.47,29400.0,18.4207,18.4207,18.4082,18.4207,29400.0
2010-12-06 15:20:00,29.47,29.48,29.46,29.48,6600.0,18.4207,18.4269,18.4144,18.4269,6600.0
2010-12-06 15:25:00,29.48,29.5,29.48,29.48,26300.0,18.4269,18.4394,18.4269,18.4269,26300.0
2010-12-06 15:30:00,29.48,29.49,29.45,29.45,30000.0,18.4269,18.4332,18.4082,18.4082,30000.0
2010-12-06 15:35:00,29.46,29.48,29.45,29.48,14900.0,18.4144,18.4269,18.4082,18.4269,14900.0
2010-12-06 15:40:00,29.48,29.5,29.48,29.5,33300.0,18.4269,18.4394,18.4269,18.4394,33300.0
2010-12-06 15:45:00,29.5,29.51,29.47,29.48,34000.0,18.4394,18.4457,18.4207,18.4269,34000.0
2010-12-06 15:50:00,29.48,29.48,29.46,29.47,31100.0,18.4269,18.4269,18.4144,18.4207,31100.0
2010-12-06 15:55:00,29.47,29.49,29.46,29.49,101000.0,18.4207,18.4332,18.4144,18.4332,101000.0
2010-12-07 09:30:00,29.79,29.85,29.64,29.74,60900.0,18.6207,18.6582,18.5269,18.5894,60900.0
2010-12-07 09:35:00,29.73,29.74,29.71,29.72,38100.0,18.5832,18.5894,18.5707,18.5769,38100.0
2010-12-07 09:40:00,29.73,29.86,29.73,29.86,28400.0,18.5832,18.6645,18.5832,18.6645,28400.0
2010-12-07 09:45:00,29.86,29.87,29.85,29.87,24700.0,18.6645,18.6707,18.6582,18.6707,24700.0
2010-12-07 09:50:00,29.87,29.9,29.86,29.89,28900.0,18.6707,18.6895,18.6645,18.6832,28900.0
2010-12-07 09:55:00,29.89,29.91,29.88,29.9,25400.0,18.6832,18.6957,18.677,18.6895,25400.0
2010-12-07 10:00:00,29.9,29.9,29.86,29.88,26300.0,18.6895,18.6895,18.6645,18.677,26300.0
2010-12-07 10:05:00,29.88,29.9,29.87,29.87,25500.0,18.677,18.6895,18.6707,18.6707,25500.0
2010-12-07 10:10:00,29.86,29.91,29.86,29.9,25900.0,18.6645,18.6957,18.6645,18.6895,25900.0
2010-12-07 10:15:00,29.89,29.9,29.88,29.9,15600.0,18.6832,18.6895,18.677,18.6895,15600.0
2010-12-07 10:20:00,29.89,29.96,29.89,29.95,30200.0,18.6832,18.727,18.6832,18.7207,30200.0
2010-12-07 10:25:00,29.94,29.96,29.94,29.94,28800.0,18.7145,18.727,18.7145,18.7145,28800.0
2010-12-07 10:30:00,29.94,29.98,29.91,29.98,28300.0,18.7145,18.7395,18.6957,18.7395,28300.0
2010-12-07 10:35:00,29.98,30.0,29.97,29.99,51800.0,18.7395,18.752,18.7332,18.7457,51800.0
2010-12-07 10:40:00,29.99,30.05,29.99,30.04,41700.0,18.7457,18.7832,18.7457,18.777,41700.0
2010-12-07 10:45:00,30.05,30.07,30.04,30.06,31400.0,18.7832,18.7957,18.777,18.7895,31400.0
2010-12-07 10:50:00,30.07,30.08,30.05,30.05,72900.0,18.7957,18.802,18.7832,18.7832,72900.0
2010-12-07 10:55:00,30.05,30.06,30.03,30.04,20100.0,18.7832,18.7895,18.7707,18.777,20100.0
2010-12-07 11:00:00,30.04,30.04,30.03,30.03,24300.0,18.777,18.777,18.7707,18.7707,24300.0
2010-12-07 11:05:00,30.03,30.04,30.03,30.04,32000.0,18.7707,18.777,18.7707,18.777,32000.0
2010-12-07 11:10:00,30.04,30.11,30.03,30.11,38100.0,18.777,18.8207,18.7707,18.8207,38100.0
2010-12-07 11:15:00,30.11,30.13,30.1,30.1,27000.0,18.8207,18.8332,18.8145,18.8145,27000.0
2010-12-07 11:20:00,30.11,30.14,30.11,30.14,41100.0,18.8207,18.8395,18.8207,18.8395,41100.0
2010-12-07 11:25:00,30.14,30.17,30.14,30.16,75600.0,18.8395,18.8582,18.8395,18.852,75600.0
2010-12-07 11:30:00,30.17,30.18,30.16,30.16,41200.0,18.8582,18.8645,18.852,18.852,41200.0
2010-12-07 11:35:00,30.17,30.22,30.16,30.16,89600.0,18.8582,18.8895,18.852,18.852,89600.0
2010-12-07 11:40:00,30.17,30.18,30.12,30.18,44500.0,18.8582,18.8645,18.827,18.8645,44500.0
2010-12-07 11:45:00,30.18,30.18,30.13,30.14,45600.0,18.8645,18.8645,18.8332,18.8395,45600.0
2010-12-07 11:50:00,30.14,30.14,30.08,30.08,33300.0,18.8395,18.8395,18.802,18.802,33300.0
2010-12-07 11:55:00,30.07,30.09,30.07,30.09,20200.0,18.7957,18.8082,18.7957,18.8082,20200.0
2010-12-07 12:00:00,30.09,30.09,30.08,30.09,17700.0,18.8082,18.8082,18.802,18.8082,17700.0
2010-12-07 12:05:00,30.09,30.09,30.04,30.07,41800.0,18.8082,18.8082,18.777,18.7957,41800.0
2010-12-07 12:10:00,30.07,30.08,30.06,30.08,22700.0,18.7957,18.802,18.7895,18.802,22700.0
2010-12-07 12:15:00,30.08,30.12,30.07,30.09,36500.0,18.802,18.827,18.7957,18.8082,36500.0
2010-12-07 12:20:00,30.09,30.11,30.09,30.11,28300.0,18.8082,18.8207,18.8082,18.8207,28300.0
2010-12-07 12:25:00,30.1,30.12,30.1,30.12,28000.0,18.8145,18.827,18.8145,18.827,28000.0
2010-12-07 12:30:00,30.11,30.14,30.11,30.14,25300.0,18.8207,18.8395,18.8207,18.8395,25300.0
2010-12-07 12:35:00,30.14,30.18,30.13,30.16,70000.0,18.8395,18.8645,18.8332,18.852,70000.0
2010-12-07 12:40:00,30.16,30.19,30.16,30.18,37800.0,18.852,18.8707,18.852,18.8645,37800.0
2010-12-07 12:45:00,30.19,30.2,30.18,30.2,27700.0,18.8707,18.877,18.8645,18.877,27700.0
2010-12-07 12:50:00,30.19,30.22,30.19,30.21,18700.0,18.8707,18.8895,18.8707,18.8832,18700.0
2010-12-07 12:55:00,30.22,30.24,30.21,30.24,22600.0,18.8895,18.902,18.8832,18.902,22600.0
2010-12-07 13:00:00,30.24,30.28,30.23,30.27,47900.0,18.902,18.927,18.8957,18.9207,47900.0
2010-12-07 13:05:00,30.26,30.28,30.26,30.27,32500.0,18.9145,18.927,18.9145,18.9207,32500.0
2010-12-07 13:10:00,30.27,30.32,30.27,30.32,67500.0,18.9207,18.952,18.9207,18.952,67500.0
2010-12-07 13:15:00,30.32,30.34,30.31,30.33,43600.0,18.952,18.9645,18.9457,18.9582,43600.0
2010-12-07 13:20:00,30.33,30.58,30.32,30.54,279500.0,18.9582,19.1145,18.952,19.0895,279500.0
2010-12-07 13:25:00,30.54,30.54,30.4,30.41,103500.0,19.0895,19.0895,19.002,19.0082,103500.0
2010-12-07 13:30:00,30.4,30.45,30.39,30.44,77700.0,19.002,19.0332,18.9957,19.027,77700.0
2010-12-07 13:35:00,30.43,30.44,30.4,30.41,35300.0,19.0207,19.027,19.002,19.0082,35300.0
2010-12-07 13:40:00,30.41,30.41,30.37,30.37,26000.0,19.0082,19.0082,18.9832,18.9832,26000.0
2010-12-07 13:45:00,30.38,30.46,30.37,30.46,55700.0,18.9895,19.0395,18.9832,19.0395,55700.0
2010-12-07 13:50:00,30.45,30.46,30.43,30.45,23500.0,19.0332,19.0395,19.0207,19.0332,23500.0
2010-12-07 13:55:00,30.45,30.5,30.44,30.5,36800.0,19.0332,19.0645,19.027,19.0645,36800.0
2010-12-07 14:00:00,30.49,30.5,30.44,30.46,70400.0,19.0582,19.0645,19.027,19.0395,70400.0
2010-12-07 14:05:00,30.45,30.46,30.41,30.41,26700.0,19.0332,19.0395,19.0082,19.0082,26700.0
2010-12-07 14:10:00,30.42,30.42,30.4,30.41,19100.0,19.0145,19.0145,19.002,19.0082,19100.0
2010-12-07 14:15:00,30.41,30.41,30.33,30.35,89300.0,19.0082,19.0082,18.9582,18.9707,89300.0
2010-12-07 14:20:00,30.35,30.41,30.34,30.4,83000.0,18.9707,19.0082,18.9645,19.002,83000.0
2010-12-07 14:25:00,30.4,30.45,30.39,30.44,36600.0,19.002,19.0332,18.9957,19.027,36600.0
2010-12-07 14:30:00,30.44,30.44,30.4,30.4,32400.0,19.027,19.027,19.002,19.002,32400.0
2010-12-07 14:35:00,30.41,30.41,30.39,30.39,25100.0,19.0082,19.0082,18.9957,18.9957,25100.0
2010-12-07 14:40:00,30.39,30.39,30.36,30.36,33100.0,18.9957,18.9957,18.977,18.977,33100.0
2010-12-07 14:45:00,30.37,30.39,30.36,30.39,27900.0,18.9832,18.9957,18.977,18.9957,27900.0
2010-12-07 14:50:00,30.38,30.39,30.3,30.31,48400.0,18.9895,18.9957,18.9395,18.9457,48400.0
2010-12-07 14:55:00,30.3,30.31,30.18,30.19,56200.0,18.9395,18.9457,18.8645,18.8707,56200.0
2010-12-07 15:00:00,30.18,30.23,30.15,30.17,72900.0,18.8645,18.8957,18.8457,18.8582,72900.0
2010-12-07 15:05:00,30.16,30.21,30.16,30.21,40900.0,18.852,18.8832,18.852,18.8832,40900.0
2010-12-07 15:10:00,30.21,30.24,30.2,30.24,29000.0,18.8832,18.902,18.877,18.902,29000.0
2010-12-07 15:15:00,30.24,30.25,30.15,30.15,62700.0,18.902,18.9082,18.8457,18.8457,62700.0
2010-12-07 15:20:00,30.16,30.17,30.11,30.11,47200.0,18.852,18.8582,18.8207,18.8207,47200.0
2010-12-07 15:25:00,30.11,30.13,30.1,30.12,47500.0,18.8207,18.8332,18.8145,18.827,47500.0
2010-12-07 15:30:00,30.11,30.12,30.09,30.1,41500.0,18.8207,18.827,18.8082,18.8145,41500.0
2010-12-07 15:35:00,30.1,30.12,30.08,30.12,85500.0,18.8145,18.827,18.802,18.827,85500.0
2010-12-07 15:40:00,30.12,30.13,30.07,30.07,69000.0,18.827,18.8332,18.7957,18.7957,69000.0
2010-12-07 15:45:00,30.07,30.12,30.07,30.12,92500.0,18.7957,18.827,18.7957,18.827,92500.0
2010-12-07 15:50:00,30.12,30.19,30.12,30.19,157300.0,18.827,18.8707,18.827,18.8707,157300.0
2010-12-07 15:55:00,30.18,30.19,30.14,30.14,228800.0,18.8645,18.8707,18.8395,18.8395,228800.0
2010-12-08 09:30:00,30.26,30.29,30.15,30.21,43900.0,18.9145,18.9332,18.8457,18.8832,43900.0
2010-12-08 09:35:00,30.21,30.33,30.19,30.29,50700.0,18.8832,18.9582,18.8707,18.9332,50700.0
2010-12-08 09:40:00,30.3,30.36,30.28,30.32,34900.0,18.9395,18.977,18.927,18.952,34900.0
2010-12-08 09:45:00,30.32,30.45,30.32,30.4,48400.0,18.952,19.0332,18.952,19.002,48400.0
2010-12-08 09:50:00,30.4,30.44,30.39,30.41,22300.0,19.002,19.027,18.9957,19.0082,22300.0
2010-12-08 09:55:00,30.43,30.43,30.39,30.42,16300.0,19.0207,19.0207,18.9957,19.0145,16300.0
2010-12-08 10:00:00,30.41,30.42,30.37,30.38,18100.0,19.0082,19.0145,18.9832,18.9895,18100.0
2010-12-08 10:05:00,30.38,30.38,30.31,30.33,17200.0,18.9895,18.9895,18.9457,18.9582,17200.0
2010-12-08 10:10:00,30.33,30.33,30.27,30.3,20600.0,18.9582,18.9582,18.9207,18.9395,20600.0
2010-12-08 10:15:00,30.3,30.31,30.26,30.27,10000.0,18.9395,18.9457,18.9145,18.9207,10000.0
2010-12-08 10:20:00,30.26,30.28,30.24,30.28,45800.0,18.9145,18.927,18.902,18.927,45800.0
2010-12-08 10:25:00,30.29,30.32,30.24,30.25,27500.0,18.9332,18.952,18.902,18.9082,27500.0
2010-12-08 10:30:00,30.24,30.25,30.21,30.22,42000.0,18.902,18.9082,18.8832,18.8895,42000.0
2010-12-08 10:35:00,30.21,30.22,30.15,30.16,34700.0,18.8832,18.8895,18.8457,18.852,34700.0
2010-12-08 10:40:00,30.17,30.28,30.16,30.28,29800.0,18.8582,18.927,18.852,18.927,29800.0
2010-12-08 10:45:00,30.28,30.3,30.25,30.28,68900.0,18.927,18.9395,18.9082,18.927,68900.0
2010-12-08 10:50:00,30.27,30.3,30.25,30.3,52500.0,18.9207,18.9395,18.9082,18.9395,52500.0
2010-12-08 10:55:00,30.31,30.32,30.26,30.27,64300.0,18.9457,18.952,18.9145,18.9207,64300.0
2010-12-08 11:00:00,30.27,30.32,30.26,30.31,37900.0,18.9207,18.952,18.9145,18.9457,37900.0
2010-12-08 11:05:00,30.32,30.34,30.29,30.31,15300.0,18.952,18.9645,18.9332,18.9457,15300.0
2010-12-08 11:10:00,30.3,30.34,30.3,30.34,26300.0,18.9395,18.9645,18.9395,18.9645,26300.0
2010-12-08 11:15:00,30.35,30.36,30.31,30.35,42400.0,18.9707,18.977,18.9457,18.9707,42400.0
2010-12-08 11:20:00,30.34,30.35,30.32,30.32,28400.0,18.9645,18.9707,18.952,18.952,28400.0
2010-12-08 11:25:00,30.32,30.34,30.3,30.32,33100.0,18.952,18.9645,18.9395,18.952,33100.0
2010-12-08 11:30:00,30.32,30.33,30.29,30.32,29400.0,18.952,18.9582,18.9332,18.952,29400.0
2010-12-08 11:35:00,30.33,30.34,30.32,30.33,10500.0,18.9582,18.9645,18.952,18.9582,10500.0
2010-12-08 11:40:00,30.33,30.38,30.33,30.38,36200.0,18.9582,18.9895,18.9582,18.9895,36200.0
2010-12-08 11:45:00,30.37,30.41,30.37,30.4,22700.0,18.9832,19.0082,18.9832,19.002,22700.0
2010-12-08 11:50:00,30.41,30.42,30.39,30.4,20800.0,19.0082,19.0145,18.9957,19.002,20800.0
2010-12-08 11:55:00,30.41,30.41,30.39,30.4,6600.0,19.0082,19.0082,18.9957,19.002,6600.0
2010-12-08 12:00:00,30.39,30.4,30.39,30.39,10300.0,18.9957,19.002,18.9957,18.9957,10300.0
2010-12-08 12:05:00,30.39,30.4,30.38,30.38,34200.0,18.9957,19.002,18.9895,18.9895,34200.0
2010-12-08 12:10:00,30.39,30.42,30.38,30.41,16900.0,18.9957,19.0145,18.9895,19.0082,16900.0
2010-12-08 12:15:00,30.41,30.41,30.39,30.4,10500.0,19.0082,19.0082,18.9957,19.002,10500.0
2010-12-08 12:20:00,30.39,30.4,30.38,30.38,24900.0,18.9957,19.002,18.9895,18.9895,24900.0
2010-12-08 12:25:00,30.38,30.41,30.38,30.39,15200.0,18.9895,19.0082,18.9895,18.9957,15200.0
2010-12-08 12:30:00,30.39,30.4,30.37,30.4,38900.0,18.9957,19.002,18.9832,19.002,38900.0
2010-12-08 12:35:00,30.4,30.4,30.35,30.35,21400.0,19.002,19.002,18.9707,18.9707,21400.0
2010-12-08 12:40:00,30.35,30.39,30.35,30.39,44000.0,18.9707,18.9957,18.9707,18.9957,44000.0
2010-12-08 12:45:00,30.38,30.39,30.35,30.37,17800.0,18.9895,18.9957,18.9707,18.9832,17800.0
2010-12-08 12:50:00,30.37,30.39,30.36,30.36,15300.0,18.9832,18.9957,18.977,18.977,15300.0
2010-12-08 12:55:00,30.36,30.37,30.36,30.37,14800.0,18.977,18.9832,18.977,18.9832,14800.0
2010-12-08 13:00:00,30.38,30.39,30.38,30.38,33600.0,18.9895,18.9957,18.9895,18.9895,33600.0
2010-12-08 13:05:00,30.38,30.42,30.36,30.42,38700.0,18.9895,19.0145,18.977,19.0145,38700.0
2010-12-08 13:10:00,30.42,30.43,30.41,30.41,33400.0,19.0145,19.0207,19.0082,19.0082,33400.0
2010-12-08 13:15:00,30.42,30.42,30.4,30.4,25400.0,19.0145,19.0145,19.002,19.002,25400.0
2010-12-08 13:20:00,30.4,30.41,30.36,30.36,49700.0,19.002,19.0082,18.977,18.977,49700.0
2010-12-08 13:25:00,30.37,30.4,30.36,30.4,37900.0,18.9832,19.002,18.977,19.002,37900.0
2010-12-08 13:30:00,30.4,30.42,30.39,30.42,22900.0,19.002,19.0145,18.9957,19.0145,22900.0
2010-12-08 13:35:00,30.42,30.44,30.41,30.44,27300.0,19.0145,19.027,19.0082,19.027,27300.0
2010-12-08 13:40:00,30.44,30.5,30.44,30.49,57100.0,19.027,19.0645,19.027,19.0582,57100.0
2010-12-08 13:45:00,30.49,30.54,30.48,30.53,59800.0,19.0582,19.0895,19.052,19.0832,59800.0
2010-12-08 13:50:00,30.53,30.54,30.5,30.5,11700.0,19.0832,19.0895,19.0645,19.0645,11700.0
2010-12-08 13:55:00,30.5,30.51,30.48,30.48,16200.0,19.0645,19.0707,19.052,19.052,16200.0
2010-12-08 14:00:00,30.48,30.5,30.46,30.5,49600.0,19.052,19.0645,19.0395,19.0645,49600.0
2010-12-08 14:05:00,30.5,30.51,30.5,30.5,9100.0,19.0645,19.0707,19.0645,19.0645,9100.0
2010-12-08 14:10:00,30.51,30.51,30.49,30.51,19900.0,19.0707,19.0707,19.0582,19.0707,19900.0
2010-12-08 14:15:00,30.5,30.51,30.5,30.5,23800.0,19.0645,19.0707,19.0645,19.0645,23800.0
2010-12-08 14:20:00,30.5,30.52,30.49,30.52,37200.0,19.0645,19.077,19.0582,19.077,37200.0
2010-12-08 14:25:00,30.52,30.52,30.5,30.5,22900.0,19.077,19.077,19.0645,19.0645,22900.0
2010-12-08 14:30:00,30.51,30.51,30.5,30.5,24100.0,19.0707,19.0707,19.0645,19.0645,24100.0
2010-12-08 14:35:00,30.51,30.51,30.5,30.5,26700.0,19.0707,19.0707,19.0645,19.0645,26700.0
2010-12-08 14:40:00,30.5,30.51,30.49,30.5,20000.0,19.0645,19.0707,19.0582,19.0645,20000.0
2010-12-08 14:45:00,30.5,30.51,30.49,30.5,29200.0,19.0645,19.0707,19.0582,19.0645,29200.0
2010-12-08 14:50:00,30.51,30.51,30.5,30.5,17800.0,19.0707,19.0707,19.0645,19.0645,17800.0
2010-12-08 14:55:00,30.5,30.52,30.5,30.51,41700.0,19.0645,19.077,19.0645,19.0707,41700.0
2010-12-08 15:00:00,30.51,30.52,30.5,30.5,27700.0,19.0707,19.077,19.0645,19.0645,27700.0
2010-12-08 15:05:00,30.5,30.51,30.49,30.5,24900.0,19.0645,19.0707,19.0582,19.0645,24900.0
2010-12-08 15:10:00,30.49,30.51,30.49,30.5,46900.0,19.0582,19.0707,19.0582,19.0645,46900.0
2010-12-08 15:15:00,30.5,30.51,30.5,30.5,26900.0,19.0645,19.0707,19.0645,19.0645,26900.0
2010-12-08 15:20:00,30.5,30.51,30.49,30.5,39800.0,19.0645,19.0707,19.0582,19.0645,39800.0
2010-12-08 15:25:00,30.49,30.52,30.49,30.51,60600.0,19.0582,19.077,19.0582,19.0707,60600.0
2010-12-08 15:30:00,30.51,30.51,30.5,30.5,45200.0,19.0707,19.0707,19.0645,19.0645,45200.0
2010-12-08 15:35:00,30.5,30.51,30.5,30.5,93500.0,19.0645,19.0707,19.0645,19.0645,93500.0
2010-12-08 15:40:00,30.5,30.51,30.5,30.5,48300.0,19.0645,19.0707,19.0645,19.0645,48300.0
2010-12-08 15:45:00,30.5,30.51,30.5,30.5,44400.0,19.0645,19.0707,19.0645,19.0645,44400.0
2010-12-08 15:50:00,30.5,30.51,30.5,30.5,57500.0,19.0645,19.0707,19.0645,19.0645,57500.0
2010-12-08 15:55:00,30.5,30.51,30.5,30.5,122400.0,19.0645,19.0707,19.0645,19.0645,122400.0
2010-12-09 09:30:00,29.99,30.29,29.99,30.15,94800.0,18.7457,18.9332,18.7457,18.8457,94800.0
2010-12-09 09:35:00,30.16,30.21,30.14,30.17,74800.0,18.852,18.8832,18.8395,18.8582,74800.0
2010-12-09 09:40:00,30.16,30.19,30.1,30.11,36800.0,18.852,18.8707,18.8145,18.8207,36800.0
2010-12-09 09:45:00,30.11,30.19,30.11,30.13,41900.0,18.8207,18.8707,18.8207,18.8332,41900.0
2010-12-09 09:50:00,30.13,30.17,30.12,30.13,47200.0,18.8332,18.8582,18.827,18.8332,47200.0
2010-12-09 09:55:00,30.13,30.15,30.07,30.15,40600.0,18.8332,18.8457,18.7957,18.8457,40600.0
2010-12-09 10:00:00,30.15,30.17,30.13,30.15,30500.0,18.8457,18.8582,18.8332,18.8457,30500.0
2010-12-09 10:05:00,30.15,30.21,30.14,30.21,25400.0,18.8457,18.8832,18.8395,18.8832,25400.0
2010-12-09 10:10:00,30.21,30.22,30.2,30.21,23400.0,18.8832,18.8895,18.877,18.8832,23400.0
2010-12-09 10:15:00,30.22,30.29,30.21,30.29,52100.0,18.8895,18.9332,18.8832,18.9332,52100.0
2010-12-09 10:20:00,30.29,30.29,30.19,30.2,28100.0,18.9332,18.9332,18.8707,18.877,28100.0
2010-12-09 10:25:00,30.19,30.2,30.13,30.14,47400.0,18.8707,18.877,18.8332,18.8395,47400.0
2010-12-09 10:30:00,30.14,30.2,30.14,30.19,48800.0,18.8395,18.877,18.8395,18.8707,48800.0
2010-12-09 10:35:00,30.2,30.25,30.19,30.24,33600.0,18.877,18.9082,18.8707,18.902,33600.0
2010-12-09 10:40:00,30.24,30.24,30.17,30.18,49400.0,18.902,18.902,18.8582,18.8645,49400.0
2010-12-09 10:45:00,30.18,30.2,30.18,30.19,14500.0,18.8645,18.877,18.8645,18.8707,14500.0
2010-12-09 10:50:00,30.19,30.2,30.15,30.18,20500.0,18.8707,18.877,18.8457,18.8645,20500.0
2010-12-09 10:55:00,30.18,30.18,30.1,30.15,47700.0,18.8645,18.8645,18.8145,18.8457,47700.0
2010-12-09 11:00:00,30.15,30.16,30.09,30.09,41600.0,18.8457,18.852,18.8082,18.8082,41600.0
2010-12-09 11:05:00,30.09,30.15,30.09,30.14,29100.0,18.8082,18.8457,18.8082,18.8395,29100.0
2010-12-09 11:10:00,30.13,30.19,30.13,30.18,24800.0,18.8332,18.8707,18.8332,18.8645,24800.0
2010-12-09 11:15:00,30.19,30.21,30.18,30.21,20000.0,18.8707,18.8832,18.8645,18.8832,20000.0
2010-12-09 11:20:00,30.21,30.22,30.21,30.22,5000.0,18.8832,18.8895,18.8832,18.8895,5000.0
2010-12-09 11:25:00,30.21,30.24,30.21,30.21,14400.0,18.8832,18.902,18.8832,18.8832,14400.0
2010-12-09 11:30:00,30.21,30.24,30.15,30.16,22300.0,18.8832,18.902,18.8457,18.852,22300.0
2010-12-09 11:35:00,30.15,30.17,30.15,30.15,12800.0,18.8457,18.8582,18.8457,18.8457,12800.0
2010-12-09 11:40:00,30.15,30.16,30.09,30.09,23600.0,18.8457,18.852,18.8082,18.8082,23600.0
2010-12-09 11:45:00,30.09,30.09,30.06,30.06,34200.0,18.8082,18.8082,18.7895,18.7895,34200.0
2010-12-09 11:50:00,30.06,30.09,30.06,30.09,29200.0,18.7895,18.8082,18.7895,18.8082,29200.0
2010-12-09 11:55:00,30.09,30.11,30.06,30.1,23600.0,18.8082,18.8207,18.7895,18.8145,23600.0
2010-12-09 12:00:00,30.11,30.11,30.1,30.11,14000.0,18.8207,18.8207,18.8145,18.8207,14000.0
2010-12-09 12:05:00,30.11,30.12,30.11,30.11,10300.0,18.8207,18.827,18.8207,18.8207,10300.0
2010-12-09 12:10:00,30.11,30.12,30.11,30.11,11200.0,18.8207,18.827,18.8207,18.8207,11200.0
2010-12-09 12:15:00,30.11,30.12,30.11,30.12,2500.0,18.8207,18.827,18.8207,18.827,2500.0
2010-12-09 12:20:00,30.11,30.12,30.1,30.1,11200.0,18.8207,18.827,18.8145,18.8145,11200.0
2010-12-09 12:25:00,30.1,30.11,30.09,30.09,9200.0,18.8145,18.8207,18.8082,18.8082,9200.0
2010-12-09 12:30:00,30.09,30.1,30.09,30.09,7400.0,18.8082,18.8145,18.8082,18.8082,7400.0
2010-12-09 12:35:00,30.09,30.1,30.06,30.08,32300.0,18.8082,18.8145,18.7895,18.802,32300.0
2010-12-09 12:40:00,30.09,30.1,30.08,30.1,4300.0,18.8082,18.8145,18.802,18.8145,4300.0
2010-12-09 12:45:00,30.09,30.12,30.09,30.12,9400.0,18.8082,18.827,18.8082,18.827,9400.0
2010-12-09 12:50:00,30.11,30.13,30.11,30.13,29500.0,18.8207,18.8332,18.8207,18.8332,29500.0
2010-12-09 12:55:00,30.13,30.14,30.13,30.14,4600.0,18.8332,18.8395,18.8332,18.8395,4600.0
2010-12-09 13:00:00,30.13,30.17,30.12,30.13,24900.0,18.8332,18.8582,18.827,18.8332,24900.0
2010-12-09 13:05:00,30.13,30.14,30.07,30.07,82000.0,18.8332,18.8395,18.7957,18.7957,82000.0
2010-12-09 13:10:00,30.07,30.08,30.07,30.08,19800.0,18.7957,18.802,18.7957,18.802,19800.0
2010-12-09 13:15:00,30.08,30.08,30.07,30.08,14000.0,18.802,18.802,18.7957,18.802,14000.0
2010-12-09 13:20:00,30.08,30.08,30.04,30.05,47800.0,18.802,18.802,18.777,18.7832,47800.0
2010-12-09 13:25:00,30.05,30.05,30.02,30.03,35700.0,18.7832,18.7832,18.7645,18.7707,35700.0
2010-12-09 13:30:00,30.03,30.03,29.99,30.0,42600.0,18.7707,18.7707,18.7457,18.752,42600.0
2010-12-09 13:35:00,29.99,29.99,29.95,29.97,27000.0,18.7457,18.7457,18.7207,18.7332,27000.0
2010-12-09 13:40:00,29.97,30.0,29.97,30.0,36200.0,18.7332,18.752,18.7332,18.752,36200.0
2010-12-09 13:45:00,30.0,30.03,30.0,30.03,14100.0,18.752,18.7707,18.752,18.7707,14100.0
2010-12-09 13:50:00,30.03,30.06,30.03,30.06,32000.0,18.7707,18.7895,18.7707,18.7895,32000.0
2010-12-09 13:55:00,30.06,30.08,30.05,30.08,6100.0,18.7895,18.802,18.7832,18.802,6100.0
2010-12-09 14:00:00,30.07,30.09,30.07,30.07,35200.0,18.7957,18.8082,18.7957,18.7957,35200.0
2010-12-09 14:05:00,30.07,30.08,30.03,30.04,25300.0,18.7957,18.802,18.7707,18.777,25300.0
2010-12-09 14:10:00,30.04,30.06,30.04,30.06,12200.0,18.777,18.7895,18.777,18.7895,12200.0
2010-12-09 14:15:00,30.06,30.06,30.05,30.05,10400.0,18.7895,18.7895,18.7832,18.7832,10400.0
2010-12-09 14:20:00,30.05,30.06,30.04,30.05,25500.0,18.7832,18.7895,18.777,18.7832,25500.0
2010-12-09 14:25:00,30.04,30.05,30.04,30.04,14600.0,18.777,18.7832,18.777,18.777,14600.0
2010-12-09 14:30:00,30.05,30.06,30.03,30.03,26100.0,18.7832,18.7895,18.7707,18.7707,26100.0
2010-12-09 14:35:00,30.04,30.04,30.03,30.03,10300.0,18.777,18.777,18.7707,18.7707,10300.0
2010-12-09 14:40:00,30.03,30.04,30.0,30.01,56600.0,18.7707,18.777,18.752,18.7582,56600.0
2010-12-09 14:45:00,30.0,30.01,29.99,29.99,35100.0,18.752,18.7582,18.7457,18.7457,35100.0
2010-12-09 14:50:00,30.0,30.01,29.99,30.0,14100.0,18.752,18.7582,18.7457,18.752,14100.0
2010-12-09 14:55:00,30.01,30.02,30.0,30.01,26300.0,18.7582,18.7645,18.752,18.7582,26300.0
2010-12-09 15:00:00,30.01,30.01,29.97,29.98,109600.0,18.7582,18.7582,18.7332,18.7395,109600.0
2010-12-09 15:05:00,29.98,30.01,29.97,29.99,44800.0,18.7395,18.7582,18.7332,18.7457,44800.0
2010-12-09 15:10:00,29.99,30.01,29.99,30.0,34900.0,18.7457,18.7582,18.7457,18.752,34900.0
2010-12-09 15:15:00,30.0,30.01,29.98,30.0,66200.0,18.752,18.7582,18.7395,18.752,66200.0
2010-12-09 15:20:00,30.0,30.0,29.99,30.0,23000.0,18.752,18.752,18.7457,18.752,23000.0
2010-12-09 15:25:00,30.0,30.0,29.99,30.0,14000.0,18.752,18.752,18.7457,18.752,14000.0
2010-12-09 15:30:00,30.0,30.0,29.96,29.99,118800.0,18.752,18.752,18.727,18.7457,118800.0
2010-12-09 15:35:00,29.99,30.01,29.99,30.0,99500.0,18.7457,18.7582,18.7457,18.752,99500.0
2010-12-09 15:40:00,30.01,30.04,30.0,30.03,319500.0,18.7582,18.777,18.752,18.7707,319500.0
2010-12-09 15:45:00,30.04,30.07,30.01,30.06,276500.0,18.777,18.7957,18.7582,18.7895,276500.0
2010-12-09 15:50:00,30.06,30.06,30.04,30.04,124700.0,18.7895,18.7895,18.777,18.777,124700.0
2010-12-09 15:55:00,30.05,30.05,30.0,30.04,184700.0,18.7832,18.7832,18.752,18.777,184700.0
2010-12-10 09:30:00,30.09,30.13,29.99,30.0,51300.0,18.8082,18.8332,18.7457,18.752,51300.0
2010-12-10 09:35:00,29.99,30.13,29.99,30.12,36300.0,18.7457,18.8332,18.7457,18.827,36300.0
2010-12-10 09:40:00,30.12,30.17,30.11,30.17,20800.0,18.827,18.8582,18.8207,18.8582,20800.0
2010-12-10 09:45:00,30.16,30.16,30.12,30.13,19700.0,18.852,18.852,18.827,18.8332,19700.0
2010-12-10 09:50:00,30.12,30.17,30.11,30.16,21000.0,18.827,18.8582,18.8207,18.852,21000.0
2010-12-10 09:55:00,30.17,30.2,30.04,30.05,21100.0,18.8582,18.877,18.777,18.7832,21100.0
2010-12-10 10:00:00,30.05,30.09,30.04,30.04,20400.0,18.7832,18.8082,18.777,18.777,20400.0
2010-12-10 10:05:00,30.03,30.07,30.03,30.05,11100.0,18.7707,18.7957,18.7707,18.7832,11100.0
2010-12-10 10:10:00,30.05,30.05,30.01,30.04,15300.0,18.7832,18.7832,18.7582,18.777,15300.0
2010-12-10 10:15:00,30.04,30.06,30.03,30.05,12500.0,18.777,18.7895,18.7707,18.7832,12500.0
2010-12-10 10:20:00,30.04,30.06,30.04,30.05,8200.0,18.777,18.7895,18.777,18.7832,8200.0
2010-12-10 10:25:00,30.06,30.14,30.06,30.14,21000.0,18.7895,18.8395,18.7895,18.8395,21000.0
2010-12-10 10:30:00,30.14,30.14,30.11,30.11,9800.0,18.8395,18.8395,18.8207,18.8207,9800.0
2010-12-10 10:35:00,30.11,30.17,30.09,30.15,31000.0,18.8207,18.8582,18.8082,18.8457,31000.0
2010-12-10 10:40:00,30.15,30.2,30.14,30.19,30800.0,18.8457,18.877,18.8395,18.8707,30800.0
2010-12-10 10:45:00,30.18,30.19,30.15,30.16,6200.0,18.8645,18.8707,18.8457,18.852,6200.0
2010-12-10 10:50:00,30.15,30.15,30.12,30.13,15700.0,18.8457,18.8457,18.827,18.8332,15700.0
2010-12-10 10:55:00,30.12,30.14,30.12,30.13,9700.0,18.827,18.8395,18.827,18.8332,9700.0
2010-12-10 11:00:00,30.13,30.14,30.13,30.14,4100.0,18.8332,18.8395,18.8332,18.8395,4100.0
2010-12-10 11:05:00,30.13,30.16,30.12,30.16,15800.0,18.8332,18.852,18.827,18.852,15800.0
2010-12-10 11:10:00,30.16,30.16,30.15,30.15,10300.0,18.852,18.852,18.8457,18.8457,10300.0
2010-12-10 11:15:00,30.15,30.16,30.13,30.13,19100.0,18.8457,18.852,18.8332,18.8332,19100.0
2010-12-10 11:20:00,30.14,30.14,30.13,30.13,3700.0,18.8395,18.8395,18.8332,18.8332,3700.0
2010-12-10 11:25:00,30.13,30.14,30.13,30.13,8500.0,18.8332,18.8395,18.8332,18.8332,8500.0
2010-12-10 11:30:00,30.14,30.16,30.13,30.16,13600.0,18.8395,18.852,18.8332,18.852,13600.0
2010-12-10 11:35:00,30.16,30.17,30.15,30.17,11600.0,18.852,18.8582,18.8457,18.8582,11600.0
2010-12-10 11:40:00,30.16,30.2,30.16,30.19,12700.0,18.852,18.877,18.852,18.8707,12700.0
2010-12-10 11:45:00,30.19,30.19,30.18,30.18,14800.0,18.8707,18.8707,18.8645,18.8645,14800.0
2010-12-10 11:50:00,30.18,30.19,30.18,30.18,12100.0,18.8645,18.8707,18.8645,18.8645,12100.0
2010-12-10 11:55:00,30.19,30.22,30.18,30.21,30200.0,18.8707,18.8895,18.8645,18.8832,30200.0
2010-12-10 12:00:00,30.22,30.23,30.21,30.22,19500.0,18.8895,18.8957,18.8832,18.8895,19500.0
2010-12-10 12:05:00,30.21,30.25,30.21,30.24,15100.0,18.8832,18.9082,18.8832,18.902,15100.0
2010-12-10 12:10:00,30.23,30.26,30.23,30.25,17800.0,18.8957,18.9145,18.8957,18.9082,17800.0
2010-12-10 12:15:00,30.26,30.27,30.25,30.26,16600.0,18.9145,18.9207,18.9082,18.9145,16600.0
2010-12-10 12:20:00,30.26,30.27,30.26,30.26,7800.0,18.9145,18.9207,18.9145,18.9145,7800.0
2010-12-10 12:25:00,30.26,30.28,30.26,30.28,14900.0,18.9145,18.927,18.9145,18.927,14900.0
2010-12-10 12:30:00,30.27,30.29,30.27,30.28,14100.0,18.9207,18.9332,18.9207,18.927,14100.0
2010-12-10 12:35:00,30.28,30.29,30.28,30.29,15500.0,18.927,18.9332,18.927,18.9332,15500.0
2010-12-10 12:40:00,30.29,30.32,30.29,30.31,27000.0,18.9332,18.952,18.9332,18.9457,27000.0
2010-12-10 12:45:00,30.32,30.36,30.32,30.35,24100.0,18.952,18.977,18.952,18.9707,24100.0
2010-12-10 12:50:00,30.36,30.36,30.34,30.36,14100.0,18.977,18.977,18.9645,18.977,14100.0
2010-12-10 12:55:00,30.36,30.38,30.36,30.36,19100.0,18.977,18.9895,18.977,18.977,19100.0
2010-12-10 13:00:00,30.36,30.37,30.36,30.36,10200.0,18.977,18.9832,18.977,18.977,10200.0
2010-12-10 13:05:00,30.37,30.37,30.36,30.37,15400.0,18.9832,18.9832,18.977,18.9832,15400.0
2010-12-10 13:10:00,30.38,30.39,30.38,30.39,11500.0,18.9895,18.9957,18.9895,18.9957,11500.0
2010-12-10 13:15:00,30.39,30.41,30.39,30.39,26400.0,18.9957,19.0082,18.9957,18.9957,26400.0
2010-12-10 13:20:00,30.39,30.42,30.38,30.41,31000.0,18.9957,19.0145,18.9895,19.0082,31000.0
2010-12-10 13:25:00,30.41,30.42,30.41,30.41,11200.0,19.0082,19.0145,19.0082,19.0082,11200.0
2010-12-10 13:30:00,30.42,30.42,30.39,30.39,30800.0,19.0145,19.0145,18.9957,18.9957,30800.0
2010-12-10 13:35:00,30.4,30.4,30.39,30.4,5500.0,19.002,19.002,18.9957,19.002,5500.0
2010-12-10 13:40:00,30.4,30.4,30.39,30.4,8000.0,19.002,19.002,18.9957,19.002,8000.0
2010-12-10 13:45:00,30.4,30.43,30.38,30.38,55300.0,19.002,19.0207,18.9895,18.9895,55300.0
2010-12-10 13:50:00,30.38,30.39,30.38,30.39,8600.0,18.9895,18.9957,18.9895,18.9957,8600.0
2010-12-10 13:55:00,30.39,30.42,30.38,30.42,13200.0,18.9957,19.0145,18.9895,19.0145,13200.0
2010-12-10 14:00:00,30.41,30.42,30.41,30.41,12400.0,19.0082,19.0145,19.0082,19.0082,12400.0
2010-12-10 14:05:00,30.42,30.42,30.39,30.39,21500.0,19.0145,19.0145,18.9957,18.9957,21500.0
2010-12-10 14:10:00,30.4,30.4,30.37,30.37,11000.0,19.002,19.002,18.9832,18.9832,11000.0
2010-12-10 14:15:00,30.37,30.37,30.36,30.37,4200.0,18.9832,18.9832,18.977,18.9832,4200.0
2010-12-10 14:20:00,30.37,30.39,30.37,30.39,24700.0,18.9832,18.9957,18.9832,18.9957,24700.0
2010-12-10 14:25:00,30.39,30.39,30.38,30.39,4400.0,18.9957,18.9957,18.9895,18.9957,4400.0
2010-12-10 14:30:00,30.38,30.39,30.38,30.39,12300.0,18.9895,18.9957,18.9895,18.9957,12300.0
2010-12-10 14:35:00,30.38,30.39,30.38,30.39,12300.0,18.9895,18.9957,18.9895,18.9957,12300.0
2010-12-10 14:40:00,30.39,30.39,30.38,30.39,15900.0,18.9957,18.9957,18.9895,18.9957,15900.0
2010-12-10 14:45:00,30.38,30.39,30.38,30.39,8500.0,18.9895,18.9957,18.9895,18.9957,8500.0
2010-12-10 14:50:00,30.39,30.41,30.39,30.4,24800.0,18.9957,19.0082,18.9957,19.002,24800.0
2010-12-10 14:55:00,30.41,30.41,30.39,30.4,13600.0,19.0082,19.0082,18.9957,19.002,13600.0
2010-12-10 15:00:00,30.4,30.4,30.38,30.38,25200.0,19.002,19.002,18.9895,18.9895,25200.0
2010-12-10 15:05:00,30.38,30.39,30.34,30.35,36000.0,18.9895,18.9957,18.9645,18.9707,36000.0
2010-12-10 15:10:00,30.35,30.35,30.31,30.31,23300.0,18.9707,18.9707,18.9457,18.9457,23300.0
2010-12-10 15:15:00,30.31,30.32,30.27,30.3,67700.0,18.9457,18.952,18.9207,18.9395,67700.0
2010-12-10 15:20:00,30.3,30.3,30.29,30.3,9800.0,18.9395,18.9395,18.9332,18.9395,9800.0
2010-12-10 15:25:00,30.29,30.32,30.29,30.32,37400.0,18.9332,18.952,18.9332,18.952,37400.0
2010-12-10 15:30:00,30.32,30.36,30.32,30.34,63300.0,18.952,18.977,18.952,18.9645,63300.0
2010-12-10 15:35:00,30.34,30.34,30.33,30.34,18100.0,18.9645,18.9645,18.9582,18.9645,18100.0
2010-12-10 15:40:00,30.34,30.35,30.31,30.35,29300.0,18.9645,18.9707,18.9457,18.9707,29300.0
2010-12-10 15:45:00,30.35,30.35,30.29,30.3,55300.0,18.9707,18.9707,18.9332,18.9395,55300.0
2010-12-10 15:50:00,30.3,30.37,30.3,30.37,98500.0,18.9395,18.9832,18.9395,18.9832,98500.0
2010-12-10 15:55:00,30.37,30.37,30.33,30.34,143200.0,18.9832,18.9832,18.9582,18.9645,143200.0
2010-12-13 09:30:00,30.53,30.53,30.15,30.24,75800.0,19.0832,19.0832,18.8457,18.902,75800.0
2010-12-13 09:35:00,30.24,30.47,30.24,30.42,51800.0,18.902,19.0457,18.902,19.0145,51800.0
2010-12-13 09:40:00,30.42,30.45,30.36,30.41,32200.0,19.0145,19.0332,18.977,19.0082,32200.0
2010-12-13 09:45:00,30.41,30.41,30.34,30.4,19900.0,19.0082,19.0082,18.9645,19.002,19900.0
2010-12-13 09:50:00,30.4,30.42,30.4,30.4,11000.0,19.002,19.0145,19.002,19.002,11000.0
2010-12-13 09:55:00,30.4,30.41,30.36,30.37,24300.0,19.002,19.0082,18.977,18.9832,24300.0
2010-12-13 10:00:00,30.38,30.47,30.38,30.45,21600.0,18.9895,19.0457,18.9895,19.0332,21600.0
2010-12-13 10:05:00,30.45,30.45,30.42,30.44,18300.0,19.0332,19.0332,19.0145,19.027,18300.0
2010-12-13 10:10:00,30.44,30.48,30.42,30.47,12700.0,19.027,19.052,19.0145,19.0457,12700.0
2010-12-13 10:15:00,30.47,30.48,30.46,30.47,15600.0,19.0457,19.052,19.0395,19.0457,15600.0
2010-12-13 10:20:00,30.47,30.5,30.47,30.48,23900.0,19.0457,19.0645,19.0457,19.052,23900.0
2010-12-13 10:25:00,30.48,30.5,30.48,30.5,21600.0,19.052,19.0645,19.052,19.0645,21600.0
2010-12-13 10:30:00,30.49,30.5,30.48,30.49,26300.0,19.0582,19.0645,19.052,19.0582,26300.0
2010-12-13 10:35:00,30.48,30.49,30.47,30.48,20400.0,19.052,19.0582,19.0457,19.052,20400.0
2010-12-13 10:40:00,30.47,30.48,30.43,30.45,17200.0,19.0457,19.052,19.0207,19.0332,17200.0
2010-12-13 10:45:00,30.44,30.49,30.43,30.46,22300.0,19.027,19.0582,19.0207,19.0395,22300.0
2010-12-13 10:50:00,30.46,30.47,30.44,30.44,20500.0,19.0395,19.0457,19.027,19.027,20500.0
2010-12-13 10:55:00,30.44,30.49,30.44,30.48,27400.0,19.027,19.0582,19.027,19.052,27400.0
2010-12-13 11:00:00,30.47,30.5,30.45,30.48,524800.0,19.0457,19.0645,19.0332,19.052,524800.0
2010-12-13 11:05:00,30.48,30.49,30.47,30.47,12000.0,19.052,19.0582,19.0457,19.0457,12000.0
2010-12-13 11:10:00,30.48,30.53,30.48,30.53,56600.0,19.052,19.0832,19.052,19.0832,56600.0
2010-12-13 11:15:00,30.53,30.54,30.52,30.54,17500.0,19.0832,19.0895,19.077,19.0895,17500.0
2010-12-13 11:20:00,30.53,30.53,30.5,30.53,49800.0,19.0832,19.0832,19.0645,19.0832,49800.0
2010-12-13 11:25:00,30.53,30.54,30.51,30.54,32500.0,19.0832,19.0895,19.0707,19.0895,32500.0
2010-12-13 11:30:00,30.54,30.55,30.52,30.53,25100.0,19.0895,19.0957,19.077,19.0832,25100.0
2010-12-13 11:35:00,30.53,30.58,30.53,30.55,45100.0,19.0832,19.1145,19.0832,19.0957,45100.0
2010-12-13 11:40:00,30.55,30.56,30.54,30.56,10500.0,19.0957,19.102,19.0895,19.102,10500.0
2010-12-13 11:45:00,30.55,30.61,30.55,30.59,52400.0,19.0957,19.1333,19.0957,19.1208,52400.0
2010-12-13 11:50:00,30.6,30.61,30.6,30.61,40000.0,19.127,19.1333,19.127,19.1333,40000.0
2010-12-13 11:55:00,30.6,30.61,30.58,30.6,27800.0,19.127,19.1333,19.1145,19.127,27800.0
2010-12-13 12:00:00,30.6,30.61,30.58,30.61,17800.0,19.127,19.1333,19.1145,19.1333,17800.0
2010-12-13 12:05:00,30.6,30.6,30.58,30.58,12300.0,19.127,19.127,19.1145,19.1145,12300.0
2010-12-13 12:10:00,30.57,30.6,30.57,30.6,10000.0,19.1082,19.127,19.1082,19.127,10000.0
2010-12-13 12:15:00,30.6,30.6,30.56,30.58,12200.0,19.127,19.127,19.102,19.1145,12200.0
2010-12-13 12:20:00,30.57,30.59,30.56,30.57,25700.0,19.1082,19.1208,19.102,19.1082,25700.0
2010-12-13 12:25:00,30.56,30.57,30.56,30.57,9800.0,19.102,19.1082,19.102,19.1082,9800.0
2010-12-13 12:30:00,30.56,30.58,30.56,30.58,12500.0,19.102,19.1145,19.102,19.1145,12500.0
2010-12-13 12:35:00,30.58,30.59,30.56,30.57,14900.0,19.1145,19.1208,19.102,19.1082,14900.0
2010-12-13 12:40:00,30.57,30.58,30.56,30.58,8900.0,19.1082,19.1145,19.102,19.1145,8900.0
2010-12-13 12:45:00,30.57,30.58,30.56,30.56,14800.0,19.1082,19.1145,19.102,19.102,14800.0
2010-12-13 12:50:00,30.55,30.57,30.55,30.57,5900.0,19.0957,19.1082,19.0957,19.1082,5900.0
2010-12-13 12:55:00,30.56,30.57,30.56,30.56,7300.0,19.102,19.1082,19.102,19.102,7300.0
2010-12-13 13:00:00,30.56,30.58,30.56,30.58,17300.0,19.102,19.1145,19.102,19.1145,17300.0
2010-12-13 13:05:00,30.57,30.58,30.55,30.55,15300.0,19.1082,19.1145,19.0957,19.0957,15300.0
2010-12-13 13:10:00,30.55,30.57,30.55,30.57,28700.0,19.0957,19.1082,19.0957,19.1082,28700.0
2010-12-13 13:15:00,30.57,30.58,30.55,30.55,19200.0,19.1082,19.1145,19.0957,19.0957,19200.0
2010-12-13 13:20:00,30.55,30.58,30.55,30.58,18500.0,19.0957,19.1145,19.0957,19.1145,18500.0
2010-12-13 13:25:00,30.58,30.58,30.56,30.57,23900.0,19.1145,19.1145,19.102,19.1082,23900.0
2010-12-13 13:30:00,30.56,30.57,30.55,30.56,41100.0,19.102,19.1082,19.0957,19.102,41100.0
2010-12-13 13:35:00,30.56,30.57,30.54,30.57,57000.0,19.102,19.1082,19.0895,19.1082,57000.0
2010-12-13 13:40:00,30.57,30.57,30.55,30.55,15600.0,19.1082,19.1082,19.0957,19.0957,15600.0
2010-12-13 13:45:00,30.56,30.56,30.55,30.56,23800.0,19.102,19.102,19.0957,19.102,23800.0
2010-12-13 13:50:00,30.56,30.56,30.55,30.56,68800.0,19.102,19.102,19.0957,19.102,68800.0
2010-12-13 13:55:00,30.55,30.57,30.54,30.57,39200.0,19.0957,19.1082,19.0895,19.1082,39200.0
2010-12-13 14:00:00,30.57,30.58,30.57,30.58,19700.0,19.1082,19.1145,19.1082,19.1145,19700.0
2010-12-13 14:05:00,30.58,30.63,30.58,30.63,33000.0,19.1145,19.1458,19.1145,19.1458,33000.0
2010-12-13 14:10:00,30.63,30.65,30.62,30.65,41500.0,19.1458,19.1583,19.1395,19.1583,41500.0
2010-12-13 14:15:00,30.65,30.65,30.63,30.64,27400.0,19.1583,19.1583,19.1458,19.152,27400.0
2010-12-13 14:20:00,30.63,30.64,30.63,30.64,9800.0,19.1458,19.152,19.1458,19.152,9800.0
2010-12-13 14:25:00,30.63,30.64,30.61,30.63,18800.0,19.1458,19.152,19.1333,19.1458,18800.0
2010-12-13 14:30:00,30.63,30.63,30.58,30.6,43300.0,19.1458,19.1458,19.1145,19.127,43300.0
2010-12-13 14:35:00,30.61,30.61,30.58,30.6,19400.0,19.1333,19.1333,19.1145,19.127,19400.0
2010-12-13 14:40:00,30.6,30.6,30.58,30.58,14500.0,19.127,19.127,19.1145,19.1145,14500.0
2010-12-13 14:45:00,30.58,30.61,30.58,30.61,46400.0,19.1145,19.1333,19.1145,19.1333,46400.0
2010-12-13 14:50:00,30.62,30.62,30.61,30.62,31000.0,19.1395,19.1395,19.1333,19.1395,31000.0
2010-12-13 14:55:00,30.62,30.63,30.61,30.61,46100.0,19.1395,19.1458,19.1333,19.1333,46100.0
2010-12-13 15:00:00,30.62,30.62,30.61,30.61,18900.0,19.1395,19.1395,19.1333,19.1333,18900.0
2010-12-13 15:05:00,30.61,30.62,30.61,30.62,29200.0,19.1333,19.1395,19.1333,19.1395,29200.0
2010-12-13 15:10:00,30.61,30.62,30.61,30.61,20900.0,19.1333,19.1395,19.1333,19.1333,20900.0
2010-12-13 15:15:00,30.61,30.63,30.61,30.62,26900.0,19.1333,19.1458,19.1333,19.1395,26900.0
2010-12-13 15:20:00,30.63,30.63,30.61,30.62,50100.0,19.1458,19.1458,19.1333,19.1395,50100.0
2010-12-13 15:25:00,30.63,30.63,30.61,30.62,42400.0,19.1458,19.1458,19.1333,19.1395,42400.0
2010-12-13 15:30:00,30.61,30.63,30.61,30.61,41900.0,19.1333,19.1458,19.1333,19.1333,41900.0
2010-12-13 15:35:00,30.61,30.62,30.58,30.58,55000.0,19.1333,19.1395,19.1145,19.1145,55000.0
2010-12-13 15:40:00,30.58,30.59,30.54,30.54,83600.0,19.1145,19.1208,19.0895,19.0895,83600.0
2010-12-13 15:45:00,30.54,30.55,30.46,30.49,322000.0,19.0895,19.0957,19.0395,19.0582,322000.0
2010-12-13 15:50:00,30.49,30.51,30.48,30.5,74200.0,19.0582,19.0707,19.052,19.0645,74200.0
2010-12-13 15:55:00,30.5,30.51,30.5,30.5,143600.0,19.0645,19.0707,19.0645,19.0645,143600.0
2010-12-14 09:30:00,30.51,30.61,30.42,30.55,48000.0,19.0707,19.1333,19.0145,19.0957,48000.0
2010-12-14 09:35:00,30.56,30.74,30.56,30.65,57200.0,19.102,19.2145,19.102,19.1583,57200.0
2010-12-14 09:40:00,30.64,30.65,30.57,30.59,29100.0,19.152,19.1583,19.1082,19.1208,29100.0
2010-12-14 09:45:00,30.58,30.62,30.56,30.58,29700.0,19.1145,19.1395,19.102,19.1145,29700.0
2010-12-14 09:50:00,30.56,30.59,30.54,30.55,35100.0,19.102,19.1208,19.0895,19.0957,35100.0
2010-12-14 09:55:00,30.55,30.57,30.48,30.5,48300.0,19.0957,19.1082,19.052,19.0645,48300.0
2010-12-14 10:00:00,30.5,30.54,30.48,30.54,33600.0,19.0645,19.0895,19.052,19.0895,33600.0
2010-12-14 10:05:00,30.54,30.62,30.51,30.6,61000.0,19.0895,19.1395,19.0707,19.127,61000.0
2010-12-14 10:10:00,30.6,30.62,30.56,30.57,82200.0,19.127,19.1395,19.102,19.1082,82200.0
2010-12-14 10:15:00,30.57,30.57,30.55,30.56,44700.0,19.1082,19.1082,19.0957,19.102,44700.0
2010-12-14 10:20:00,30.57,30.63,30.57,30.58,29500.0,19.1082,19.1458,19.1082,19.1145,29500.0
2010-12-14 10:25:00,30.58,30.6,30.56,30.6,28700.0,19.1145,19.127,19.102,19.127,28700.0
2010-12-14 10:30:00,30.6,30.6,30.56,30.57,26300.0,19.127,19.127,19.102,19.1082,26300.0
2010-12-14 10:35:00,30.57,30.57,30.5,30.52,84800.0,19.1082,19.1082,19.0645,19.077,84800.0
2010-12-14 10:40:00,30.51,30.53,30.51,30.52,11400.0,19.0707,19.0832,19.0707,19.077,11400.0
2010-12-14 10:45:00,30.51,30.56,30.51,30.55,31900.0,19.0707,19.102,19.0707,19.0957,31900.0
2010-12-14 10:50:00,30.55,30.58,30.5,30.58,64600.0,19.0957,19.1145,19.0645,19.1145,64600.0
2010-12-14 10:55:00,30.58,30.63,30.53,30.61,282500.0,19.1145,19.1458,19.0832,19.1333,282500.0
2010-12-14 11:00:00,30.6,30.73,30.6,30.66,46600.0,19.127,19.2083,19.127,19.1645,46600.0
2010-12-14 11:05:00,30.67,30.7,30.66,30.69,30000.0,19.1708,19.1895,19.1645,19.1833,30000.0
2010-12-14 11:10:00,30.68,30.72,30.68,30.7,26200.0,19.177,19.202,19.177,19.1895,26200.0
2010-12-14 11:15:00,30.7,30.73,30.69,30.7,32500.0,19.1895,19.2083,19.1833,19.1895,32500.0
2010-12-14 11:20:00,30.7,30.71,30.67,30.68,20900.0,19.1895,19.1958,19.1708,19.177,20900.0
2010-12-14 11:25:00,30.68,30.7,30.66,30.69,10800.0,19.177,19.1895,19.1645,19.1833,10800.0
2010-12-14 11:30:00,30.69,30.71,30.68,30.71,14200.0,19.1833,19.1958,19.177,19.1958,14200.0
2010-12-14 11:35:00,30.7,30.71,30.7,30.7,7200.0,19.1895,19.1958,19.1895,19.1895,7200.0
2010-12-14 11:40:00,30.7,30.71,30.7,30.7,6500.0,19.1895,19.1958,19.1895,19.1895,6500.0
2010-12-14 11:45:00,30.71,30.71,30.69,30.7,24300.0,19.1958,19.1958,19.1833,19.1895,24300.0
2010-12-14 11:50:00,30.7,30.71,30.7,30.71,5500.0,19.1895,19.1958,19.1895,19.1958,5500.0
2010-12-14 11:55:00,30.7,30.72,30.7,30.7,35100.0,19.1895,19.202,19.1895,19.1895,35100.0
2010-12-14 12:00:00,30.7,30.7,30.68,30.68,9800.0,19.1895,19.1895,19.177,19.177,9800.0
2010-12-14 12:05:00,30.68,30.7,30.68,30.69,13000.0,19.177,19.1895,19.177,19.1833,13000.0
2010-12-14 12:10:00,30.69,30.7,30.65,30.66,128700.0,19.1833,19.1895,19.1583,19.1645,128700.0
2010-12-14 12:15:00,30.65,30.67,30.65,30.66,9000.0,19.1583,19.1708,19.1583,19.1645,9000.0
2010-12-14 12:20:00,30.65,30.66,30.65,30.66,10600.0,19.1583,19.1645,19.1583,19.1645,10600.0
2010-12-14 12:25:00,30.66,30.66,30.65,30.66,8500.0,19.1645,19.1645,19.1583,19.1645,8500.0
2010-12-14 12:30:00,30.65,30.65,30.61,30.62,18600.0,19.1583,19.1583,19.1333,19.1395,18600.0
2010-12-14 12:35:00,30.62,30.65,30.62,30.63,18000.0,19.1395,19.1583,19.1395,19.1458,18000.0
2010-12-14 12:40:00,30.64,30.64,30.61,30.61,66100.0,19.152,19.152,19.1333,19.1333,66100.0
2010-12-14 12:45:00,30.61,30.66,30.61,30.66,12900.0,19.1333,19.1645,19.1333,19.1645,12900.0
2010-12-14 12:50:00,30.65,30.67,30.65,30.65,30600.0,19.1583,19.1708,19.1583,19.1583,30600.0
2010-12-14 12:55:00,30.64,30.65,30.62,30.65,15900.0,19.152,19.1583,19.1395,19.1583,15900.0
2010-12-14 13:00:00,30.65,30.65,30.63,30.63,9600.0,19.1583,19.1583,19.1458,19.1458,9600.0
2010-12-14 13:05:00,30.63,30.63,30.62,30.63,11100.0,19.1458,19.1458,19.1395,19.1458,11100.0
2010-12-14 13:10:00,30.62,30.62,30.6,30.62,9200.0,19.1395,19.1395,19.127,19.1395,9200.0
2010-12-14 13:15:00,30.61,30.63,30.61,30.62,9800.0,19.1333,19.1458,19.1333,19.1395,9800.0
2010-12-14 13:20:00,30.63,30.64,30.62,30.63,4300.0,19.1458,19.152,19.1395,19.1458,4300.0
2010-12-14 13:25:00,30.64,30.64,30.63,30.64,11200.0,19.152,19.152,19.1458,19.152,11200.0
2010-12-14 13:30:00,30.63,30.64,30.58,30.58,32600.0,19.1458,19.152,19.1145,19.1145,32600.0
2010-12-14 13:35:00,30.58,30.61,30.58,30.6,13300.0,19.1145,19.1333,19.1145,19.127,13300.0
2010-12-14 13:40:00,30.6,30.63,30.6,30.61,11400.0,19.127,19.1458,19.127,19.1333,11400.0
2010-12-14 13:45:00,30.62,30.63,30.6,30.6,14900.0,19.1395,19.1458,19.127,19.127,14900.0
2010-12-14 13:50:00,30.6,30.61,30.59,30.6,8200.0,19.127,19.1333,19.1208,19.127,8200.0
2010-12-14 13:55:00,30.59,30.6,30.59,30.59,9500.0,19.1208,19.127,19.1208,19.1208,9500.0
2010-12-14 14:00:00,30.59,30.59,30.57,30.58,49900.0,19.1208,19.1208,19.1082,19.1145,49900.0
2010-12-14 14:05:00,30.58,30.59,30.58,30.59,12300.0,19.1145,19.1208,19.1145,19.1208,12300.0
2010-12-14 14:10:00,30.58,30.61,30.58,30.6,14600.0,19.1145,19.1333,19.1145,19.127,14600.0
2010-12-14 14:15:00,30.6,30.66,30.56,30.62,63100.0,19.127,19.1645,19.102,19.1395,63100.0
2010-12-14 14:20:00,30.62,30.64,30.58,30.58,15100.0,19.1395,19.152,19.1145,19.1145,15100.0
2010-12-14 14:25:00,30.57,30.59,30.57,30.59,16000.0,19.1082,19.1208,19.1082,19.1208,16000.0
2010-12-14 14:30:00,30.59,30.64,30.57,30.58,30700.0,19.1208,19.152,19.1082,19.1145,30700.0
2010-12-14 14:35:00,30.57,30.58,30.55,30.55,23900.0,19.1082,19.1145,19.0957,19.0957,23900.0
2010-12-14 14:40:00,30.55,30.56,30.54,30.54,36800.0,19.0957,19.102,19.0895,19.0895,36800.0
2010-12-14 14:45:00,30.54,30.56,30.52,30.53,50400.0,19.0895,19.102,19.077,19.0832,50400.0
2010-12-14 14:50:00,30.53,30.53,30.48,30.48,68100.0,19.0832,19.0832,19.052,19.052,68100.0
2010-12-14 14:55:00,30.49,30.53,30.49,30.52,24900.0,19.0582,19.0832,19.0582,19.077,24900.0
2010-12-14 15:00:00,30.53,30.53,30.52,30.53,9300.0,19.0832,19.0832,19.077,19.0832,9300.0
2010-12-14 15:05:00,30.53,30.53,30.51,30.53,20100.0,19.0832,19.0832,19.0707,19.0832,20100.0
2010-12-14 15:10:00,30.52,30.53,30.52,30.53,6700.0,19.077,19.0832,19.077,19.0832,6700.0
2010-12-14 15:15:00,30.52,30.54,30.5,30.5,28100.0,19.077,19.0895,19.0645,19.0645,28100.0
2010-12-14 15:20:00,30.5,30.53,30.49,30.53,32300.0,19.0645,19.0832,19.0582,19.0832,32300.0
2010-12-14 15:25:00,30.53,30.54,30.52,30.54,30400.0,19.0832,19.0895,19.077,19.0895,30400.0
2010-12-14 15:30:00,30.54,30.54,30.51,30.51,28500.0,19.0895,19.0895,19.0707,19.0707,28500.0
2010-12-14 15:35:00,30.51,30.52,30.48,30.49,29700.0,19.0707,19.077,19.052,19.0582,29700.0
2010-12-14 15:40:00,30.48,30.51,30.48,30.49,70900.0,19.052,19.0707,19.052,19.0582,70900.0
2010-12-14 15:45:00,30.5,30.56,30.5,30.5,82100.0,19.0645,19.102,19.0645,19.0645,82100.0
2010-12-14 15:50:00,30.51,30.56,30.5,30.54,61600.0,19.0707,19.102,19.0645,19.0895,61600.0
2010-12-14 15:55:00,30.55,30.56,30.52,30.55,101600.0,19.0957,19.102,19.077,19.0957,101600.0
2010-12-15 09:30:00,30.55,30.62,30.48,30.5,42200.0,19.0957,19.1395,19.052,19.0645,42200.0
2010-12-15 09:35:00,30.5,30.51,30.41,30.43,28200.0,19.0645,19.0707,19.0082,19.0207,28200.0
2010-12-15 09:40:00,30.43,30.43,30.37,30.38,33500.0,19.0207,19.0207,18.9832,18.9895,33500.0
2010-12-15 09:45:00,30.38,30.49,30.38,30.48,24500.0,18.9895,19.0582,18.9895,19.052,24500.0
2010-12-15 09:50:00,30.48,30.53,30.48,30.5,20000.0,19.052,19.0832,19.052,19.0645,20000.0
2010-12-15 09:55:00,30.5,30.55,30.5,30.52,10200.0,19.0645,19.0957,19.0645,19.077,10200.0
2010-12-15 10:00:00,30.52,30.53,30.51,30.52,9600.0,19.077,19.0832,19.0707,19.077,9600.0
2010-12-15 10:05:00,30.52,30.54,30.52,30.52,9700.0,19.077,19.0895,19.077,19.077,9700.0
2010-12-15 10:10:00,30.52,30.64,30.52,30.63,25800.0,19.077,19.152,19.077,19.1458,25800.0
2010-12-15 10:15:00,30.63,30.65,30.6,30.6,20100.0,19.1458,19.1583,19.127,19.127,20100.0
2010-12-15 10:20:00,30.6,30.61,30.56,30.56,16200.0,19.127,19.1333,19.102,19.102,16200.0
2010-12-15 10:25:00,30.57,30.57,30.52,30.52,22800.0,19.1082,19.1082,19.077,19.077,22800.0
2010-12-15 10:30:00,30.53,30.53,30.49,30.49,12500.0,19.0832,19.0832,19.0582,19.0582,12500.0
2010-12-15 10:35:00,30.49,30.54,30.49,30.53,28400.0,19.0582,19.0895,19.0582,19.0832,28400.0
2010-12-15 10:40:00,30.53,30.56,30.52,30.55,17400.0,19.0832,19.102,19.077,19.0957,17400.0
2010-12-15 10:45:00,30.55,30.57,30.55,30.56,14300.0,19.0957,19.1082,19.0957,19.102,14300.0
2010-12-15 10:50:00,30.55,30.56,30.5,30.5,27600.0,19.0957,19.102,19.0645,19.0645,27600.0
2010-12-15 10:55:00,30.51,30.51,30.49,30.49,13200.0,19.0707,19.0707,19.0582,19.0582,13200.0
2010-12-15 11:00:00,30.5,30.53,30.49,30.52,21600.0,19.0645,19.0832,19.0582,19.077,21600.0
2010-12-15 11:05:00,30.52,30.55,30.52,30.55,9700.0,19.077,19.0957,19.077,19.0957,9700.0
2010-12-15 11:10:00,30.54,30.54,30.48,30.48,18100.0,19.0895,19.0895,19.052,19.052,18100.0
2010-12-15 11:15:00,30.49,30.49,30.44,30.47,12200.0,19.0582,19.0582,19.027,19.0457,12200.0
2010-12-15 11:20:00,30.48,30.48,30.46,30.46,12900.0,19.052,19.052,19.0395,19.0395,12900.0
2010-12-15 11:25:00,30.46,30.46,30.41,30.42,31000.0,19.0395,19.0395,19.0082,19.0145,31000.0
2010-12-15 11:30:00,30.42,30.44,30.42,30.43,32800.0,19.0145,19.027,19.0145,19.0207,32800.0
2010-12-15 11:35:00,30.43,30.44,30.43,30.43,9700.0,19.0207,19.027,19.0207,19.0207,9700.0
2010-12-15 11:40:00,30.43,30.45,30.43,30.45,8300.0,19.0207,19.0332,19.0207,19.0332,8300.0
2010-12-15 11:45:00,30.44,30.45,30.43,30.44,4500.0,19.027,19.0332,19.0207,19.027,4500.0
2010-12-15 11:50:00,30.45,30.47,30.43,30.47,9900.0,19.0332,19.0457,19.0207,19.0457,9900.0
2010-12-15 11:55:00,30.47,30.48,30.45,30.46,12900.0,19.0457,19.052,19.0332,19.0395,12900.0
2010-12-15 12:00:00,30.46,30.48,30.46,30.48,16700.0,19.0395,19.052,19.0395,19.052,16700.0
2010-12-15 12:05:00,30.48,30.49,30.47,30.49,6100.0,19.052,19.0582,19.0457,19.0582,6100.0
2010-12-15 12:10:00,30.48,30.49,30.47,30.47,10200.0,19.052,19.0582,19.0457,19.0457,10200.0
2010-12-15 12:15:00,30.47,30.49,30.47,30.48,10400.0,19.0457,19.0582,19.0457,19.052,10400.0
2010-12-15 12:20:00,30.47,30.48,30.44,30.45,17700.0,19.0457,19.052,19.027,19.0332,17700.0
2010-12-15 12:25:00,30.44,30.46,30.44,30.45,16600.0,19.027,19.0395,19.027,19.0332,16600.0
2010-12-15 12:30:00,30.45,30.45,30.44,30.45,5700.0,19.0332,19.0332,19.027,19.0332,5700.0
2010-12-15 12:35:00,30.44,30.45,30.44,30.45,3800.0,19.027,19.0332,19.027,19.0332,3800.0
2010-12-15 12:40:00,30.45,30.45,30.44,30.45,2600.0,19.0332,19.0332,19.027,19.0332,2600.0
2010-12-15 12:45:00,30.45,30.45,30.37,30.38,47800.0,19.0332,19.0332,18.9832,18.9895,47800.0
2010-12-15 12:50:00,30.38,30.38,30.32,30.33,30200.0,18.9895,18.9895,18.952,18.9582,30200.0
2010-12-15 12:55:00,30.32,30.37,30.32,30.35,61200.0,18.952,18.9832,18.952,18.9707,61200.0
2010-12-15 13:00:00,30.37,30.37,30.31,30.33,19200.0,18.9832,18.9832,18.9457,18.9582,19200.0
2010-12-15 13:05:00,30.33,30.33,30.32,30.32,5900.0,18.9582,18.9582,18.952,18.952,5900.0
2010-12-15 13:10:00,30.32,30.36,30.32,30.36,8800.0,18.952,18.977,18.952,18.977,8800.0
2010-12-15 13:15:00,30.36,30.4,30.35,30.4,15500.0,18.977,19.002,18.9707,19.002,15500.0
2010-12-15 13:20:00,30.39,30.4,30.36,30.37,15400.0,18.9957,19.002,18.977,18.9832,15400.0
2010-12-15 13:25:00,30.36,30.36,30.33,30.35,21900.0,18.977,18.977,18.9582,18.9707,21900.0
2010-12-15 13:30:00,30.35,30.37,30.35,30.37,4300.0,18.9707,18.9832,18.9707,18.9832,4300.0
2010-12-15 13:35:00,30.37,30.37,30.34,30.35,21400.0,18.9832,18.9832,18.9645,18.9707,21400.0
2010-12-15 13:40:00,30.35,30.36,30.35,30.36,2800.0,18.9707,18.977,18.9707,18.977,2800.0
2010-12-15 13:45:00,30.36,30.39,30.35,30.39,10200.0,18.977,18.9957,18.9707,18.9957,10200.0
2010-12-15 13:50:00,30.38,30.41,30.38,30.39,11800.0,18.9895,19.0082,18.9895,18.9957,11800.0
2010-12-15 13:55:00,30.4,30.44,30.4,30.42,20300.0,19.002,19.027,19.002,19.0145,20300.0
2010-12-15 14:00:00,30.43,30.43,30.42,30.43,14600.0,19.0207,19.0207,19.0145,19.0207,14600.0
2010-12-15 14:05:00,30.43,30.43,30.4,30.4,10900.0,19.0207,19.0207,19.002,19.002,10900.0
2010-12-15 14:10:00,30.41,30.41,30.38,30.38,13300.0,19.0082,19.0082,18.9895,18.9895,13300.0
2010-12-15 14:15:00,30.38,30.39,30.38,30.39,21800.0,18.9895,18.9957,18.9895,18.9957,21800.0
2010-12-15 14:20:00,30.39,30.39,30.31,30.31,56000.0,18.9957,18.9957,18.9457,18.9457,56000.0
2010-12-15 14:25:00,30.31,30.32,30.29,30.29,19600.0,18.9457,18.952,18.9332,18.9332,19600.0
2010-12-15 14:30:00,30.29,30.29,30.22,30.26,41900.0,18.9332,18.9332,18.8895,18.9145,41900.0
2010-12-15 14:35:00,30.26,30.26,30.22,30.24,29500.0,18.9145,18.9145,18.8895,18.902,29500.0
2010-12-15 14:40:00,30.25,30.26,30.24,30.26,17300.0,18.9082,18.9145,18.902,18.9145,17300.0
2010-12-15 14:45:00,30.26,30.26,30.25,30.25,48300.0,18.9145,18.9145,18.9082,18.9082,48300.0
2010-12-15 14:50:00,30.24,30.25,30.21,30.21,31300.0,18.902,18.9082,18.8832,18.8832,31300.0
2010-12-15 14:55:00,30.21,30.22,30.18,30.2,35500.0,18.8832,18.8895,18.8645,18.877,35500.0
2010-12-15 15:00:00,30.2,30.23,30.2,30.22,90300.0,18.877,18.8957,18.877,18.8895,90300.0
2010-12-15 15:05:00,30.21,30.23,30.2,30.22,53400.0,18.8832,18.8957,18.877,18.8895,53400.0
2010-12-15 15:10:00,30.22,30.26,30.22,30.25,27100.0,18.8895,18.9145,18.8895,18.9082,27100.0
2010-12-15 15:15:00,30.25,30.25,30.24,30.25,18600.0,18.9082,18.9082,18.902,18.9082,18600.0
2010-12-15 15:20:00,30.25,30.29,30.24,30.29,59300.0,18.9082,18.9332,18.902,18.9332,59300.0
2010-12-15 15:25:00,30.29,30.29,30.28,30.29,27200.0,18.9332,18.9332,18.927,18.9332,27200.0
2010-12-15 15:30:00,30.28,30.3,30.27,30.28,77500.0,18.927,18.9395,18.9207,18.927,77500.0
2010-12-15 15:35:00,30.29,30.35,30.28,30.33,64900.0,18.9332,18.9707,18.927,18.9582,64900.0
2010-12-15 15:40:00,30.33,30.34,30.28,30.29,117000.0,18.9582,18.9645,18.927,18.9332,117000.0
2010-12-15 15:45:00,30.28,30.28,30.24,30.26,88700.0,18.927,18.927,18.902,18.9145,88700.0
2010-12-15 15:50:00,30.26,30.27,30.23,30.23,109700.0,18.9145,18.9207,18.8957,18.8957,109700.0
2010-12-15 15:55:00,30.24,30.26,30.23,30.26,147600.0,18.902,18.9145,18.8957,18.9145,147600.0
2010-12-16 09:30:00,30.25,30.33,30.22,30.23,55900.0,18.9082,18.9582,18.8895,18.8957,55900.0
2010-12-16 09:35:00,30.23,30.31,30.21,30.23,61000.0,18.8957,18.9457,18.8832,18.8957,61000.0
2010-12-16 09:40:00,30.23,30.25,30.22,30.23,19300.0,18.8957,18.9082,18.8895,18.8957,19300.0
2010-12-16 09:45:00,30.23,30.25,30.21,30.22,52300.0,18.8957,18.9082,18.8832,18.8895,52300.0
2010-12-16 09:50:00,30.22,30.24,30.21,30.22,47500.0,18.8895,18.902,18.8832,18.8895,47500.0
2010-12-16 09:55:00,30.23,30.25,30.17,30.18,25600.0,18.8957,18.9082,18.8582,18.8645,25600.0
2010-12-16 10:00:00,30.19,30.28,30.15,30.23,65700.0,18.8707,18.927,18.8457,18.8957,65700.0
2010-12-16 10:05:00,30.24,30.27,30.23,30.25,24100.0,18.902,18.9207,18.8957,18.9082,24100.0
2010-12-16 10:10:00,30.25,30.28,30.24,30.28,17100.0,18.9082,18.927,18.902,18.927,17100.0
2010-12-16 10:15:00,30.28,30.32,30.26,30.32,23600.0,18.927,18.952,18.9145,18.952,23600.0
2010-12-16 10:20:00,30.32,30.36,30.32,30.35,15200.0,18.952,18.977,18.952,18.9707,15200.0
2010-12-16 10:25:00,30.35,30.36,30.32,30.32,14700.0,18.9707,18.977,18.952,18.952,14700.0
2010-12-16 10:30:00,30.33,30.37,30.32,30.36,20800.0,18.9582,18.9832,18.952,18.977,20800.0
2010-12-16 10:35:00,30.36,30.4,30.36,30.37,24000.0,18.977,19.002,18.977,18.9832,24000.0
2010-12-16 10:40:00,30.38,30.39,30.37,30.38,8600.0,18.9895,18.9957,18.9832,18.9895,8600.0
2010-12-16 10:45:00,30.38,30.4,30.37,30.39,28300.0,18.9895,19.002,18.9832,18.9957,28300.0
2010-12-16 10:50:00,30.39,30.4,30.36,30.37,13900.0,18.9957,19.002,18.977,18.9832,13900.0
2010-12-16 10:55:00,30.36,30.42,30.36,30.41,14200.0,18.977,19.0145,18.977,19.0082,14200.0
2010-12-16 11:00:00,30.41,30.43,30.4,30.43,24000.0,19.0082,19.0207,19.002,19.0207,24000.0
2010-12-16 11:05:00,30.43,30.43,30.42,30.43,6000.0,19.0207,19.0207,19.0145,19.0207,6000.0
2010-12-16 11:10:00,30.43,30.54,30.43,30.54,62700.0,19.0207,19.0895,19.0207,19.0895,62700.0
2010-12-16 11:15:00,30.54,30.57,30.53,30.57,37800.0,19.0895,19.1082,19.0832,19.1082,37800.0
2010-12-16 11:20:00,30.57,30.59,30.56,30.58,12800.0,19.1082,19.1208,19.102,19.1145,12800.0
2010-12-16 11:25:00,30.58,30.62,30.58,30.61,44900.0,19.1145,19.1395,19.1145,19.1333,44900.0
2010-12-16 11:30:00,30.6,30.61,30.58,30.6,17400.0,19.127,19.1333,19.1145,19.127,17400.0
2010-12-16 11:35:00,30.59,30.61,30.58,30.59,14300.0,19.1208,19.1333,19.1145,19.1208,14300.0
2010-12-16 11:40:00,30.58,30.66,30.58,30.65,46800.0,19.1145,19.1645,19.1145,19.1583,46800.0
2010-12-16 11:45:00,30.65,30.65,30.63,30.64,15400.0,19.1583,19.1583,19.1458,19.152,15400.0
2010-12-16 11:50:00,30.63,30.65,30.61,30.61,35900.0,19.1458,19.1583,19.1333,19.1333,35900.0
2010-12-16 11:55:00,30.62,30.63,30.61,30.62,16800.0,19.1395,19.1458,19.1333,19.1395,16800.0
2010-12-16 12:00:00,30.61,30.62,30.58,30.58,10900.0,19.1333,19.1395,19.1145,19.1145,10900.0
2010-12-16 12:05:00,30.59,30.63,30.58,30.62,17100.0,19.1208,19.1458,19.1145,19.1395,17100.0
2010-12-16 12:10:00,30.62,30.63,30.61,30.62,13800.0,19.1395,19.1458,19.1333,19.1395,13800.0
2010-12-16 12:15:00,30.62,30.64,30.61,30.61,23600.0,19.1395,19.152,19.1333,19.1333,23600.0
2010-12-16 12:20:00,30.61,30.62,30.6,30.61,14600.0,19.1333,19.1395,19.127,19.1333,14600.0
2010-12-16 12:25:00,30.61,30.62,30.61,30.62,14000.0,19.1333,19.1395,19.1333,19.1395,14000.0
2010-12-16 12:30:00,30.63,30.66,30.63,30.66,26900.0,19.1458,19.1645,19.1458,19.1645,26900.0
2010-12-16 12:35:00,30.65,30.66,30.64,30.65,19100.0,19.1583,19.1645,19.152,19.1583,19100.0
2010-12-16 12:40:00,30.66,30.69,30.65,30.69,35400.0,19.1645,19.1833,19.1583,19.1833,35400.0
2010-12-16 12:45:00,30.69,30.72,30.68,30.72,26500.0,19.1833,19.202,19.177,19.202,26500.0
2010-12-16 12:50:00,30.72,30.76,30.72,30.76,25100.0,19.202,19.227,19.202,19.227,25100.0
2010-12-16 12:55:00,30.76,30.77,30.73,30.76,32000.0,19.227,19.2333,19.2083,19.227,32000.0
2010-12-16 13:00:00,30.76,30.77,30.75,30.76,18300.0,19.227,19.2333,19.2208,19.227,18300.0
2010-12-16 13:05:00,30.75,30.75,30.68,30.68,27600.0,19.2208,19.2208,19.177,19.177,27600.0
2010-12-16 13:10:00,30.68,30.69,30.64,30.64,45900.0,19.177,19.1833,19.152,19.152,45900.0
2010-12-16 13:15:00,30.64,30.64,30.63,30.64,10900.0,19.152,19.152,19.1458,19.152,10900.0
2010-12-16 13:20:00,30.64,30.65,30.63,30.65,8900.0,19.152,19.1583,19.1458,19.1583,8900.0
2010-12-16 13:25:00,30.65,30.68,30.65,30.66,48200.0,19.1583,19.177,19.1583,19.1645,48200.0
2010-12-16 13:30:00,30.65,30.66,30.62,30.62,10000.0,19.1583,19.1645,19.1395,19.1395,10000.0
2010-12-16 13:35:00,30.61,30.65,30.61,30.65,9300.0,19.1333,19.1583,19.1333,19.1583,9300.0
2010-12-16 13:40:00,30.65,30.7,30.65,30.69,20900.0,19.1583,19.1895,19.1583,19.1833,20900.0
2010-12-16 13:45:00,30.7,30.7,30.66,30.69,21500.0,19.1895,19.1895,19.1645,19.1833,21500.0
2010-12-16 13:50:00,30.7,30.7,30.67,30.69,15600.0,19.1895,19.1895,19.1708,19.1833,15600.0
2010-12-16 13:55:00,30.7,30.7,30.66,30.66,14700.0,19.1895,19.1895,19.1645,19.1645,14700.0
2010-12-16 14:00:00,30.67,30.71,30.66,30.68,42100.0,19.1708,19.1958,19.1645,19.177,42100.0
2010-12-16 14:05:00,30.68,30.71,30.67,30.71,20700.0,19.177,19.1958,19.1708,19.1958,20700.0
2010-12-16 14:10:00,30.7,30.71,30.69,30.7,71600.0,19.1895,19.1958,19.1833,19.1895,71600.0
2010-12-16 14:15:00,30.7,30.71,30.69,30.7,32200.0,19.1895,19.1958,19.1833,19.1895,32200.0
2010-12-16 14:20:00,30.7,30.73,30.7,30.73,82100.0,19.1895,19.2083,19.1895,19.2083,82100.0
2010-12-16 14:25:00,30.73,30.76,30.72,30.76,118300.0,19.2083,19.227,19.202,19.227,118300.0
2010-12-16 14:30:00,30.76,30.78,30.75,30.76,73700.0,19.227,19.2395,19.2208,19.227,73700.0
2010-12-16 14:35:00,30.77,30.82,30.76,30.81,68100.0,19.2333,19.2645,19.227,19.2583,68100.0
2010-12-16 14:40:00,30.81,30.83,30.79,30.81,60600.0,19.2583,19.2708,19.2458,19.2583,60600.0
2010-12-16 14:45:00,30.82,30.83,30.8,30.81,30500.0,19.2645,19.2708,19.252,19.2583,30500.0
2010-12-16 14:50:00,30.81,30.81,30.78,30.79,29700.0,19.2583,19.2583,19.2395,19.2458,29700.0
2010-12-16 14:55:00,30.78,30.78,30.76,30.76,25600.0,19.2395,19.2395,19.227,19.227,25600.0
2010-12-16 15:00:00,30.76,30.82,30.75,30.82,64200.0,19.227,19.2645,19.2208,19.2645,64200.0
2010-12-16 15:05:00,30.82,30.85,30.8,30.85,108900.0,19.2645,19.2833,19.252,19.2833,108900.0
2010-12-16 15:10:00,30.84,30.87,30.84,30.87,24800.0,19.277,19.2958,19.277,19.2958,24800.0
2010-12-16 15:15:00,30.87,30.89,30.84,30.85,44500.0,19.2958,19.3083,19.277,19.2833,44500.0
2010-12-16 15:20:00,30.84,30.84,30.77,30.77,46200.0,19.277,19.277,19.2333,19.2333,46200.0
2010-12-16 15:25:00,30.77,30.78,30.75,30.78,34700.0,19.2333,19.2395,19.2208,19.2395,34700.0
2010-12-16 15:30:00,30.78,30.82,30.77,30.82,78100.0,19.2395,19.2645,19.2333,19.2645,78100.0
2010-12-16 15:35:00,30.82,30.87,30.81,30.87,58400.0,19.2645,19.2958,19.2583,19.2958,58400.0
2010-12-16 15:40:00,30.86,30.87,30.77,30.77,58800.0,19.2895,19.2958,19.2333,19.2333,58800.0
2010-12-16 15:45:00,30.77,30.78,30.73,30.73,49300.0,19.2333,19.2395,19.2083,19.2083,49300.0
2010-12-16 15:50:00,30.73,30.79,30.73,30.79,155900.0,19.2083,19.2458,19.2083,19.2458,155900.0
2010-12-16 15:55:00,30.79,30.8,30.77,30.78,136300.0,19.2458,19.252,19.2333,19.2395,136300.0
2010-12-17 09:30:00,30.84,30.88,30.73,30.81,1114000.0,19.277,19.302,19.2083,19.2583,1114000.0
2010-12-17 09:35:00,30.8,30.96,30.8,30.96,42300.0,19.252,19.352,19.252,19.352,42300.0
2010-12-17 09:40:00,30.95,30.95,30.64,30.69,182600.0,19.3458,19.3458,19.152,19.1833,182600.0
2010-12-17 09:45:00,30.68,30.69,30.62,30.64,49800.0,19.177,19.1833,19.1395,19.152,49800.0
2010-12-17 09:50:00,30.64,30.72,30.62,30.72,14600.0,19.152,19.202,19.1395,19.202,14600.0
2010-12-17 09:55:00,30.73,30.75,30.72,30.75,14300.0,19.2083,19.2208,19.202,19.2208,14300.0
2010-12-17 10:00:00,30.75,30.78,30.74,30.76,21800.0,19.2208,19.2395,19.2145,19.227,21800.0
2010-12-17 10:05:00,30.76,30.77,30.74,30.74,7200.0,19.227,19.2333,19.2145,19.2145,7200.0
2010-12-17 10:10:00,30.74,30.76,30.73,30.76,13300.0,19.2145,19.227,19.2083,19.227,13300.0
2010-12-17 10:15:00,30.75,30.8,30.73,30.79,24500.0,19.2208,19.252,19.2083,19.2458,24500.0
2010-12-17 10:20:00,30.79,30.8,30.78,30.78,15900.0,19.2458,19.252,19.2395,19.2395,15900.0
2010-12-17 10:25:00,30.79,30.87,30.79,30.87,43100.0,19.2458,19.2958,19.2458,19.2958,43100.0
2010-12-17 10:30:00,30.86,30.87,30.84,30.85,19600.0,19.2895,19.2958,19.277,19.2833,19600.0
2010-12-17 10:35:00,30.84,30.85,30.82,30.84,26600.0,19.277,19.2833,19.2645,19.277,26600.0
2010-12-17 10:40:00,30.85,30.85,30.82,30.83,19800.0,19.2833,19.2833,19.2645,19.2708,19800.0
2010-12-17 10:45:00,30.83,30.87,30.81,30.87,22800.0,19.2708,19.2958,19.2583,19.2958,22800.0
2010-12-17 10:50:00,30.87,30.87,30.82,30.84,39800.0,19.2958,19.2958,19.2645,19.277,39800.0
2010-12-17 10:55:00,30.85,30.85,30.84,30.84,3800.0,19.2833,19.2833,19.277,19.277,3800.0
2010-12-17 11:00:00,30.85,30.85,30.83,30.84,21300.0,19.2833,19.2833,19.2708,19.277,21300.0
2010-12-17 11:05:00,30.85,30.9,30.85,30.9,13400.0,19.2833,19.3145,19.2833,19.3145,13400.0
2010-12-17 11:10:00,30.89,30.9,30.86,30.9,18900.0,19.3083,19.3145,19.2895,19.3145,18900.0
2010-12-17 11:15:00,30.9,30.9,30.85,30.86,19300.0,19.3145,19.3145,19.2833,19.2895,19300.0
2010-12-17 11:20:00,30.87,30.87,30.86,30.87,4800.0,19.2958,19.2958,19.2895,19.2958,4800.0
2010-12-17 11:25:00,30.87,30.94,30.86,30.93,76700.0,19.2958,19.3395,19.2895,19.3333,76700.0
2010-12-17 11:30:00,30.94,30.97,30.93,30.97,13600.0,19.3395,19.3583,19.3333,19.3583,13600.0
2010-12-17 11:35:00,30.97,30.99,30.95,30.99,22000.0,19.3583,19.3708,19.3458,19.3708,22000.0
2010-12-17 11:40:00,30.99,31.06,30.99,31.05,87600.0,19.3708,19.4145,19.3708,19.4083,87600.0
2010-12-17 11:45:00,31.05,31.07,31.03,31.06,35800.0,19.4083,19.4208,19.3958,19.4145,35800.0
2010-12-17 11:50:00,31.05,31.06,31.03,31.04,16500.0,19.4083,19.4145,19.3958,19.402,16500.0
2010-12-17 11:55:00,31.04,31.05,31.04,31.05,10600.0,19.402,19.4083,19.402,19.4083,10600.0
2010-12-17 12:00:00,31.04,31.08,31.04,31.06,33100.0,19.402,19.427,19.402,19.4145,33100.0
2010-12-17 12:05:00,31.06,31.06,31.04,31.04,15800.0,19.4145,19.4145,19.402,19.402,15800.0
2010-12-17 12:10:00,31.04,31.04,31.01,31.03,27500.0,19.402,19.402,19.3833,19.3958,27500.0
2010-12-17 12:15:00,31.03,31.07,31.03,31.03,31000.0,19.3958,19.4208,19.3958,19.3958,31000.0
2010-12-17 12:20:00,31.04,31.05,31.03,31.04,8800.0,19.402,19.4083,19.3958,19.402,8800.0
2010-12-17 12:25:00,31.04,31.06,31.02,31.06,34900.0,19.402,19.4145,19.3895,19.4145,34900.0
2010-12-17 12:30:00,31.06,31.07,31.04,31.04,18600.0,19.4145,19.4208,19.402,19.402,18600.0
2010-12-17 12:35:00,31.04,31.07,31.04,31.07,29000.0,19.402,19.4208,19.402,19.4208,29000.0
2010-12-17 12:40:00,31.06,31.06,31.01,31.02,40400.0,19.4145,19.4145,19.3833,19.3895,40400.0
2010-12-17 12:45:00,31.03,31.04,31.01,31.02,23400.0,19.3958,19.402,19.3833,19.3895,23400.0
2010-12-17 12:50:00,31.02,31.04,31.0,31.02,72200.0,19.3895,19.402,19.377,19.3895,72200.0
2010-12-17 12:55:00,31.02,31.04,31.01,31.03,27100.0,19.3895,19.402,19.3833,19.3958,27100.0
2010-12-17 13:00:00,31.02,31.06,31.02,31.06,27000.0,19.3895,19.4145,19.3895,19.4145,27000.0
2010-12-17 13:05:00,31.06,31.08,31.05,31.07,16600.0,19.4145,19.427,19.4083,19.4208,16600.0
2010-12-17 13:10:00,31.08,31.08,31.04,31.04,36700.0,19.427,19.427,19.402,19.402,36700.0
2010-12-17 13:15:00,31.04,31.07,31.04,31.06,10500.0,19.402,19.4208,19.402,19.4145,10500.0
2010-12-17 13:20:00,31.07,31.07,31.02,31.02,16100.0,19.4208,19.4208,19.3895,19.3895,16100.0
2010-12-17 13:25:00,31.02,31.03,31.02,31.03,12100.0,19.3895,19.3958,19.3895,19.3958,12100.0
2010-12-17 13:30:00,31.03,31.03,31.02,31.02,7900.0,19.3958,19.3958,19.3895,19.3895,7900.0
2010-12-17 13:35:00,31.03,31.03,31.02,31.03,11400.0,19.3958,19.3958,19.3895,19.3958,11400.0
2010-12-17 13:40:00,31.02,31.03,31.0,31.02,84100.0,19.3895,19.3958,19.377,19.3895,84100.0
2010-12-17 13:45:00,31.03,31.06,31.02,31.06,15400.0,19.3958,19.4145,19.3895,19.4145,15400.0
2010-12-17 13:50:00,31.06,31.07,31.04,31.07,36700.0,19.4145,19.4208,19.402,19.4208,36700.0
2010-12-17 13:55:00,31.07,31.1,30.99,31.01,102500.0,19.4208,19.4395,19.3708,19.3833,102500.0
2010-12-17 14:00:00,31.02,31.03,31.01,31.01,10900.0,19.3895,19.3958,19.3833,19.3833,10900.0
2010-12-17 14:05:00,31.01,31.01,30.96,30.96,17100.0,19.3833,19.3833,19.352,19.352,17100.0
2010-12-17 14:10:00,30.96,31.0,30.95,31.0,18600.0,19.352,19.377,19.3458,19.377,18600.0
2010-12-17 14:15:00,31.0,31.01,30.99,31.01,8500.0,19.377,19.3833,19.3708,19.3833,8500.0
2010-12-17 14:20:00,31.01,31.01,31.0,31.01,10700.0,19.3833,19.3833,19.377,19.3833,10700.0
2010-12-17 14:25:00,31.01,31.01,31.0,31.01,21100.0,19.3833,19.3833,19.377,19.3833,21100.0
2010-12-17 14:30:00,31.0,31.02,31.0,31.02,13500.0,19.377,19.3895,19.377,19.3895,13500.0
2010-12-17 14:35:00,31.01,31.06,31.01,31.05,23700.0,19.3833,19.4145,19.3833,19.4083,23700.0
2010-12-17 14:40:00,31.06,31.06,31.04,31.04,23200.0,19.4145,19.4145,19.402,19.402,23200.0
2010-12-17 14:45:00,31.04,31.05,30.99,31.01,61200.0,19.402,19.4083,19.3708,19.3833,61200.0
2010-12-17 14:50:00,31.01,31.01,31.0,31.0,14500.0,19.3833,19.3833,19.377,19.377,14500.0
2010-12-17 14:55:00,31.0,31.01,31.0,31.01,17700.0,19.377,19.3833,19.377,19.3833,17700.0
2010-12-17 15:00:00,31.0,31.01,31.0,31.01,13100.0,19.377,19.3833,19.377,19.3833,13100.0
2010-12-17 15:05:00,31.01,31.01,31.0,31.01,8900.0,19.3833,19.3833,19.377,19.3833,8900.0
2010-12-17 15:10:00,31.0,31.01,30.95,30.96,41200.0,19.377,19.3833,19.3458,19.352,41200.0
2010-12-17 15:15:00,30.95,30.98,30.95,30.97,31800.0,19.3458,19.3645,19.3458,19.3583,31800.0
2010-12-17 15:20:00,30.98,31.05,30.97,31.04,50500.0,19.3645,19.4083,19.3583,19.402,50500.0
2010-12-17 15:25:00,31.05,31.06,31.04,31.06,29100.0,19.4083,19.4145,19.402,19.4145,29100.0
2010-12-17 15:30:00,31.06,31.06,31.05,31.05,37700.0,19.4145,19.4145,19.4083,19.4083,37700.0
2010-12-17 15:35:00,31.06,31.08,31.05,31.05,51300.0,19.4145,19.427,19.4083,19.4083,51300.0
2010-12-17 15:40:00,31.05,31.05,31.01,31.02,32100.0,19.4083,19.4083,19.3833,19.3895,32100.0
2010-12-17 15:45:00,31.01,31.02,31.01,31.02,21500.0,19.3833,19.3895,19.3833,19.3895,21500.0
2010-12-17 15:50:00,31.01,31.01,30.99,30.99,75000.0,19.3833,19.3833,19.3708,19.3708,75000.0
2010-12-17 15:55:00,30.99,31.03,30.99,31.02,111800.0,19.3708,19.3958,19.3708,19.3895,111800.0
2010-12-20 09:30:00,31.35,31.37,31.11,31.19,65600.0,19.5958,19.6083,19.4458,19.4958,65600.0
2010-12-20 09:35:00,31.2,31.24,31.16,31.21,78800.0,19.502,19.527,19.477,19.5083,78800.0
2010-12-20 09:40:00,31.2,31.24,31.15,31.21,110800.0,19.502,19.527,19.4708,19.5083,110800.0
2010-12-20 09:45:00,31.21,31.22,31.09,31.11,67100.0,19.5083,19.5145,19.4333,19.4458,67100.0
2010-12-20 09:50:00,31.11,31.12,31.05,31.06,23600.0,19.4458,19.452,19.4083,19.4145,23600.0
2010-12-20 09:55:00,31.06,31.07,31.0,31.01,30300.0,19.4145,19.4208,19.377,19.3833,30300.0
2010-12-20 10:00:00,31.01,31.01,30.89,30.92,65600.0,19.3833,19.3833,19.3083,19.327,65600.0
2010-12-20 10:05:00,30.92,30.93,30.89,30.91,39600.0,19.327,19.3333,19.3083,19.3208,39600.0
2010-12-20 10:10:00,30.91,30.92,30.84,30.88,68600.0,19.3208,19.327,19.277,19.302,68600.0
2010-12-20 10:15:00,30.88,30.88,30.82,30.83,23100.0,19.302,19.302,19.2645,19.2708,23100.0
2010-12-20 10:20:00,30.84,30.84,30.76,30.77,41900.0,19.277,19.277,19.227,19.2333,41900.0
2010-12-20 10:25:00,30.77,30.83,30.74,30.82,60400.0,19.2333,19.2708,19.2145,19.2645,60400.0
2010-12-20 10:30:00,30.82,30.87,30.8,30.86,38400.0,19.2645,19.2958,19.252,19.2895,38400.0
2010-12-20 10:35:00,30.85,30.86,30.8,30.81,16500.0,19.2833,19.2895,19.252,19.2583,16500.0
2010-12-20 10:40:00,30.8,30.82,30.8,30.81,30400.0,19.252,19.2645,19.252,19.2583,30400.0
2010-12-20 10:45:00,30.81,30.81,30.72,30.72,34000.0,19.2583,19.2583,19.202,19.202,34000.0
2010-12-20 10:50:00,30.72,30.73,30.68,30.7,109000.0,19.202,19.2083,19.177,19.1895,109000.0
2010-12-20 10:55:00,30.7,30.71,30.68,30.68,25800.0,19.1895,19.1958,19.177,19.177,25800.0
2010-12-20 11:00:00,30.68,30.69,30.68,30.68,17700.0,19.177,19.1833,19.177,19.177,17700.0
2010-12-20 11:05:00,30.68,30.69,30.65,30.65,36000.0,19.177,19.1833,19.1583,19.1583,36000.0
2010-12-20 11:10:00,30.65,30.68,30.61,30.68,57900.0,19.1583,19.177,19.1333,19.177,57900.0
2010-12-20 11:15:00,30.69,30.73,30.68,30.72,20800.0,19.1833,19.2083,19.177,19.202,20800.0
2010-12-20 11:20:00,30.71,30.74,30.68,30.68,29900.0,19.1958,19.2145,19.177,19.177,29900.0
2010-12-20 11:25:00,30.68,30.71,30.68,30.71,22500.0,19.177,19.1958,19.177,19.1958,22500.0
2010-12-20 11:30:00,30.71,30.75,30.7,30.74,17100.0,19.1958,19.2208,19.1895,19.2145,17100.0
2010-12-20 11:35:00,30.75,30.78,30.74,30.78,32900.0,19.2208,19.2395,19.2145,19.2395,32900.0
2010-12-20 11:40:00,30.78,30.79,30.77,30.77,13400.0,19.2395,19.2458,19.2333,19.2333,13400.0
2010-12-20 11:45:00,30.78,30.8,30.77,30.78,17000.0,19.2395,19.252,19.2333,19.2395,17000.0
2010-12-20 11:50:00,30.79,30.79,30.78,30.78,7400.0,19.2458,19.2458,19.2395,19.2395,7400.0
2010-12-20 11:55:00,30.78,30.78,30.74,30.75,73900.0,19.2395,19.2395,19.2145,19.2208,73900.0
2010-12-20 12:00:00,30.75,30.75,30.73,30.74,34600.0,19.2208,19.2208,19.2083,19.2145,34600.0
2010-12-20 12:05:00,30.73,30.74,30.71,30.71,60700.0,19.2083,19.2145,19.1958,19.1958,60700.0
2010-12-20 12:10:00,30.71,30.72,30.66,30.66,30300.0,19.1958,19.202,19.1645,19.1645,30300.0
2010-12-20 12:15:00,30.66,30.67,30.66,30.66,11100.0,19.1645,19.1708,19.1645,19.1645,11100.0
2010-12-20 12:20:00,30.66,30.67,30.64,30.64,33200.0,19.1645,19.1708,19.152,19.152,33200.0
2010-12-20 12:25:00,30.64,30.65,30.62,30.63,31900.0,19.152,19.1583,19.1395,19.1458,31900.0
2010-12-20 12:30:00,30.63,30.64,30.63,30.64,13600.0,19.1458,19.152,19.1458,19.152,13600.0
2010-12-20 12:35:00,30.63,30.64,30.63,30.64,6700.0,19.1458,19.152,19.1458,19.152,6700.0
2010-12-20 12:40:00,30.63,30.64,30.62,30.63,41800.0,19.1458,19.152,19.1395,19.1458,41800.0
2010-12-20 12:45:00,30.63,30.69,30.63,30.68,34200.0,19.1458,19.1833,19.1458,19.177,34200.0
2010-12-20 12:50:00,30.69,30.69,30.68,30.68,8800.0,19.1833,19.1833,19.177,19.177,8800.0
2010-12-20 12:55:00,30.68,30.73,30.68,30.7,36500.0,19.177,19.2083,19.177,19.1895,36500.0
2010-12-20 13:00:00,30.71,30.71,30.7,30.7,8400.0,19.1958,19.1958,19.1895,19.1895,8400.0
2010-12-20 13:05:00,30.7,30.72,30.7,30.72,25900.0,19.1895,19.202,19.1895,19.202,25900.0
2010-12-20 13:10:00,30.71,30.75,30.71,30.74,26300.0,19.1958,19.2208,19.1958,19.2145,26300.0
2010-12-20 13:15:00,30.74,30.75,30.72,30.72,22000.0,19.2145,19.2208,19.202,19.202,22000.0
2010-12-20 13:20:00,30.72,30.73,30.71,30.71,26400.0,19.202,19.2083,19.1958,19.1958,26400.0
2010-12-20 13:25:00,30.71,30.72,30.68,30.68,26200.0,19.1958,19.202,19.177,19.177,26200.0
2010-12-20 13:30:00,30.68,30.7,30.66,30.7,32100.0,19.177,19.1895,19.1645,19.1895,32100.0
2010-12-20 13:35:00,30.7,30.72,30.69,30.71,39200.0,19.1895,19.202,19.1833,19.1958,39200.0
2010-12-20 13:40:00,30.71,30.72,30.7,30.71,34000.0,19.1958,19.202,19.1895,19.1958,34000.0
2010-12-20 13:45:00,30.71,30.71,30.68,30.69,30600.0,19.1958,19.1958,19.177,19.1833,30600.0
2010-12-20 13:50:00,30.68,30.69,30.66,30.66,22800.0,19.177,19.1833,19.1645,19.1645,22800.0
2010-12-20 13:55:00,30.66,30.71,30.65,30.71,62700.0,19.1645,19.1958,19.1583,19.1958,62700.0
2010-12-20 14:00:00,30.7,30.74,30.7,30.74,30800.0,19.1895,19.2145,19.1895,19.2145,30800.0
2010-12-20 14:05:00,30.74,30.76,30.73,30.74,45000.0,19.2145,19.227,19.2083,19.2145,45000.0
2010-12-20 14:10:00,30.74,30.75,30.71,30.71,48800.0,19.2145,19.2208,19.1958,19.1958,48800.0
2010-12-20 14:15:00,30.72,30.72,30.68,30.69,43100.0,19.202,19.202,19.177,19.1833,43100.0
2010-12-20 14:20:00,30.69,30.69,30.68,30.69,43800.0,19.1833,19.1833,19.177,19.1833,43800.0
2010-12-20 14:25:00,30.69,30.69,30.66,30.66,44300.0,19.1833,19.1833,19.1645,19.1645,44300.0
2010-12-20 14:30:00,30.66,30.67,30.66,30.66,16300.0,19.1645,19.1708,19.1645,19.1645,16300.0
2010-12-20 14:35:00,30.66,30.71,30.65,30.71,111600.0,19.1645,19.1958,19.1583,19.1958,111600.0
2010-12-20 14:40:00,30.71,30.71,30.7,30.7,43100.0,19.1958,19.1958,19.1895,19.1895,43100.0
2010-12-20 14:45:00,30.71,30.71,30.69,30.69,51900.0,19.1958,19.1958,19.1833,19.1833,51900.0
2010-12-20 14:50:00,30.68,30.69,30.67,30.68,30900.0,19.177,19.1833,19.1708,19.177,30900.0
2010-12-20 14:55:00,30.68,30.71,30.67,30.69,64500.0,19.177,19.1958,19.1708,19.1833,64500.0
2010-12-20 15:00:00,30.7,30.7,30.69,30.7,21500.0,19.1895,19.1895,19.1833,19.1895,21500.0
2010-12-20 15:05:00,30.69,30.7,30.67,30.67,57200.0,19.1833,19.1895,19.1708,19.1708,57200.0
2010-12-20 15:10:00,30.67,30.7,30.67,30.7,51300.0,19.1708,19.1895,19.1708,19.1895,51300.0
2010-12-20 15:15:00,30.7,30.7,30.69,30.7,16400.0,19.1895,19.1895,19.1833,19.1895,16400.0
2010-12-20 15:20:00,30.7,30.7,30.66,30.68,87300.0,19.1895,19.1895,19.1645,19.177,87300.0
2010-12-20 15:25:00,30.67,30.68,30.67,30.68,30100.0,19.1708,19.177,19.1708,19.177,30100.0
2010-12-20 15:30:00,30.67,30.7,30.67,30.7,73700.0,19.1708,19.1895,19.1708,19.1895,73700.0
2010-12-20 15:35:00,30.7,30.76,30.68,30.68,175800.0,19.1895,19.227,19.177,19.177,175800.0
2010-12-20 15:40:00,30.68,30.68,30.64,30.67,135400.0,19.177,19.177,19.152,19.1708,135400.0
2010-12-20 15:45:00,30.67,30.67,30.66,30.66,65000.0,19.1708,19.1708,19.1645,19.1645,65000.0
2010-12-20 15:50:00,30.67,30.67,30.63,30.63,133600.0,19.1708,19.1708,19.1458,19.1458,133600.0
2010-12-20 15:55:00,30.64,30.69,30.63,30.69,220700.0,19.152,19.1833,19.1458,19.1833,220700.0
2010-12-21 09:30:00,31.28,31.29,30.8,30.85,147700.0,19.552,19.5583,19.252,19.2833,147700.0
2010-12-21 09:35:00,30.85,30.94,30.81,30.9,92600.0,19.2833,19.3395,19.2583,19.3145,92600.0
2010-12-21 09:40:00,30.9,30.99,30.88,30.93,75200.0,19.3145,19.3708,19.302,19.3333,75200.0
2010-12-21 09:45:00,30.93,31.12,30.9,31.12,118100.0,19.3333,19.452,19.3145,19.452,118100.0
2010-12-21 09:50:00,31.11,31.15,30.95,30.98,87800.0,19.4458,19.4708,19.3458,19.3645,87800.0
2010-12-21 09:55:00,30.98,31.12,30.98,31.07,53200.0,19.3645,19.452,19.3645,19.4208,53200.0
2010-12-21 10:00:00,31.07,31.08,31.03,31.08,28400.0,19.4208,19.427,19.3958,19.427,28400.0
2010-12-21 10:05:00,31.08,31.15,31.07,31.15,60500.0,19.427,19.4708,19.4208,19.4708,60500.0
2010-12-21 10:10:00,31.15,31.19,31.12,31.16,184400.0,19.4708,19.4958,19.452,19.477,184400.0
2010-12-21 10:15:00,31.16,31.19,31.16,31.19,46800.0,19.477,19.4958,19.477,19.4958,46800.0
2010-12-21 10:20:00,31.18,31.19,31.16,31.17,24900.0,19.4895,19.4958,19.477,19.4833,24900.0
2010-12-21 10:25:00,31.17,31.18,31.13,31.15,104700.0,19.4833,19.4895,19.4583,19.4708,104700.0
2010-12-21 10:30:00,31.15,31.18,31.12,31.13,176100.0,19.4708,19.4895,19.452,19.4583,176100.0
2010-12-21 10:35:00,31.14,31.14,31.07,31.07,141100.0,19.4645,19.4645,19.4208,19.4208,141100.0
2010-12-21 10:40:00,31.07,31.08,31.04,31.08,94500.0,19.4208,19.427,19.402,19.427,94500.0
2010-12-21 10:45:00,31.08,31.1,31.07,31.07,27900.0,19.427,19.4395,19.4208,19.4208,27900.0
2010-12-21 10:50:00,31.07,31.11,31.05,31.11,48200.0,19.4208,19.4458,19.4083,19.4458,48200.0
2010-12-21 10:55:00,31.11,31.12,31.07,31.08,27600.0,19.4458,19.452,19.4208,19.427,27600.0
2010-12-21 11:00:00,31.07,31.08,31.02,31.03,40100.0,19.4208,19.427,19.3895,19.3958,40100.0
2010-12-21 11:05:00,31.03,31.06,31.01,31.06,37900.0,19.3958,19.4145,19.3833,19.4145,37900.0
2010-12-21 11:10:00,31.06,31.1,31.05,31.09,40800.0,19.4145,19.4395,19.4083,19.4333,40800.0
2010-12-21 11:15:00,31.09,31.11,31.06,31.08,52300.0,19.4333,19.4458,19.4145,19.427,52300.0
2010-12-21 11:20:00,31.08,31.08,31.05,31.06,31000.0,19.427,19.427,19.4083,19.4145,31000.0
2010-12-21 11:25:00,31.06,31.06,31.01,31.02,92300.0,19.4145,19.4145,19.3833,19.3895,92300.0
2010-12-21 11:30:00,31.01,31.05,31.01,31.05,33600.0,19.3833,19.4083,19.3833,19.4083,33600.0
2010-12-21 11:35:00,31.05,31.08,31.03,31.08,41500.0,19.4083,19.427,19.3958,19.427,41500.0
2010-12-21 11:40:00,31.08,31.08,31.04,31.06,43200.0,19.427,19.427,19.402,19.4145,43200.0
2010-12-21 11:45:00,31.06,31.08,31.05,31.07,34900.0,19.4145,19.427,19.4083,19.4208,34900.0
2010-12-21 11:50:00,31.07,31.07,31.03,31.03,22900.0,19.4208,19.4208,19.3958,19.3958,22900.0
2010-12-21 11:55:00,31.03,31.04,30.99,30.99,84500.0,19.3958,19.402,19.3708,19.3708,84500.0
2010-12-21 12:00:00,31.0,31.0,30.99,31.0,42500.0,19.377,19.377,19.3708,19.377,42500.0
2010-12-21 12:05:00,30.99,31.02,30.98,30.98,72300.0,19.3708,19.3895,19.3645,19.3645,72300.0
2010-12-21 12:10:00,30.98,31.0,30.96,30.99,89900.0,19.3645,19.377,19.352,19.3708,89900.0
2010-12-21 12:15:00,31.0,31.01,30.99,31.0,82800.0,19.377,19.3833,19.3708,19.377,82800.0
2010-12-21 12:20:00,31.0,31.04,31.0,31.01,71000.0,19.377,19.402,19.377,19.3833,71000.0
2010-12-21 12:25:00,31.01,31.01,30.98,31.01,25200.0,19.3833,19.3833,19.3645,19.3833,25200.0
2010-12-21 12:30:00,31.0,31.01,30.99,31.0,44600.0,19.377,19.3833,19.3708,19.377,44600.0
2010-12-21 12:35:00,31.0,31.02,30.99,31.0,82500.0,19.377,19.3895,19.3708,19.377,82500.0
2010-12-21 12:40:00,31.0,31.04,30.99,31.02,31700.0,19.377,19.402,19.3708,19.3895,31700.0
2010-12-21 12:45:00,31.03,31.04,31.0,31.0,26100.0,19.3958,19.402,19.377,19.377,26100.0
2010-12-21 12:50:00,31.0,31.01,30.99,31.01,41100.0,19.377,19.3833,19.3708,19.3833,41100.0
2010-12-21 12:55:00,31.01,31.01,31.0,31.0,4400.0,19.3833,19.3833,19.377,19.377,4400.0
2010-12-21 13:00:00,31.0,31.02,31.0,31.01,11800.0,19.377,19.3895,19.377,19.3833,11800.0
2010-12-21 13:05:00,31.01,31.02,31.01,31.01,11600.0,19.3833,19.3895,19.3833,19.3833,11600.0
2010-12-21 13:10:00,31.01,31.03,30.99,31.03,53700.0,19.3833,19.3958,19.3708,19.3958,53700.0
2010-12-21 13:15:00,31.03,31.04,31.03,31.04,7900.0,19.3958,19.402,19.3958,19.402,7900.0
2010-12-21 13:20:00,31.04,31.05,31.0,31.01,44000.0,19.402,19.4083,19.377,19.3833,44000.0
2010-12-21 13:25:00,31.0,31.01,31.0,31.0,167300.0,19.377,19.3833,19.377,19.377,167300.0
2010-12-21 13:30:00,31.0,31.01,31.0,31.01,35100.0,19.377,19.3833,19.377,19.3833,35100.0
2010-12-21 13:35:00,31.01,31.01,31.0,31.0,23700.0,19.3833,19.3833,19.377,19.377,23700.0
2010-12-21 13:40:00,31.0,31.01,31.0,31.0,23900.0,19.377,19.3833,19.377,19.377,23900.0
2010-12-21 13:45:00,31.0,31.01,30.95,30.97,40700.0,19.377,19.3833,19.3458,19.3583,40700.0
2010-12-21 13:50:00,30.96,30.98,30.92,30.95,39000.0,19.352,19.3645,19.327,19.3458,39000.0
2010-12-21 13:55:00,30.94,30.95,30.93,30.93,14500.0,19.3395,19.3458,19.3333,19.3333,14500.0
2010-12-21 14:00:00,30.94,30.95,30.91,30.91,28800.0,19.3395,19.3458,19.3208,19.3208,28800.0
2010-12-21 14:05:00,30.92,30.92,30.88,30.89,25700.0,19.327,19.327,19.302,19.3083,25700.0
2010-12-21 14:10:00,30.9,30.9,30.87,30.89,38700.0,19.3145,19.3145,19.2958,19.3083,38700.0
2010-12-21 14:15:00,30.89,30.89,30.88,30.89,20200.0,19.3083,19.3083,19.302,19.3083,20200.0
2010-12-21 14:20:00,30.89,30.91,30.88,30.9,28500.0,19.3083,19.3208,19.302,19.3145,28500.0
2010-12-21 14:25:00,30.91,30.92,30.9,30.91,15100.0,19.3208,19.327,19.3145,19.3208,15100.0
2010-12-21 14:30:00,30.92,30.92,30.91,30.91,13800.0,19.327,19.327,19.3208,19.3208,13800.0
2010-12-21 14:35:00,30.92,30.92,30.91,30.92,19000.0,19.327,19.327,19.3208,19.327,19000.0
2010-12-21 14:40:00,30.91,30.92,30.9,30.9,34600.0,19.3208,19.327,19.3145,19.3145,34600.0
2010-12-21 14:45:00,30.91,30.91,30.87,30.87,70700.0,19.3208,19.3208,19.2958,19.2958,70700.0
2010-12-21 14:50:00,30.87,30.88,30.83,30.83,41800.0,19.2958,19.302,19.2708,19.2708,41800.0
2010-12-21 14:55:00,30.84,30.84,30.8,30.82,106900.0,19.277,19.277,19.252,19.2645,106900.0
2010-12-21 15:00:00,30.83,30.83,30.74,30.74,140600.0,19.2708,19.2708,19.2145,19.2145,140600.0
2010-12-21 15:05:00,30.74,30.75,30.7,30.7,95500.0,19.2145,19.2208,19.1895,19.1895,95500.0
2010-12-21 15:10:00,30.71,30.71,30.67,30.69,59400.0,19.1958,19.1958,19.1708,19.1833,59400.0
2010-12-21 15:15:00,30.7,30.75,30.69,30.71,131400.0,19.1895,19.2208,19.1833,19.1958,131400.0
2010-12-21 15:20:00,30.71,30.73,30.7,30.71,42400.0,19.1958,19.2083,19.1895,19.1958,42400.0
2010-12-21 15:25:00,30.72,30.74,30.71,30.71,68000.0,19.202,19.2145,19.1958,19.1958,68000.0
2010-12-21 15:30:00,30.71,30.73,30.7,30.73,77400.0,19.1958,19.2083,19.1895,19.2083,77400.0
2010-12-21 15:35:00,30.73,30.74,30.7,30.7,107600.0,19.2083,19.2145,19.1895,19.1895,107600.0
2010-12-21 15:40:00,30.71,30.71,30.7,30.71,68700.0,19.1958,19.1958,19.1895,19.1958,68700.0
2010-12-21 15:45:00,30.71,30.72,30.67,30.71,194300.0,19.1958,19.202,19.1708,19.1958,194300.0
2010-12-21 15:50:00,30.71,30.71,30.66,30.67,134700.0,19.1958,19.1958,19.1645,19.1708,134700.0
2010-12-21 15:55:00,30.66,30.68,30.66,30.67,199200.0,19.1645,19.177,19.1645,19.1708,199200.0
2010-12-22 09:30:00,30.8,31.0,30.78,30.92,71400.0,19.252,19.377,19.2395,19.327,71400.0
2010-12-22 09:35:00,30.93,30.95,30.81,30.83,44700.0,19.3333,19.3458,19.2583,19.2708,44700.0
2010-12-22 09:40:00,30.83,30.89,30.82,30.88,32600.0,19.2708,19.3083,19.2645,19.302,32600.0
2010-12-22 09:45:00,30.88,30.98,30.86,30.97,38500.0,19.302,19.3645,19.2895,19.3583,38500.0
2010-12-22 09:50:00,30.96,31.04,30.95,31.04,50400.0,19.352,19.402,19.3458,19.402,50400.0
2010-12-22 09:55:00,31.03,31.07,31.02,31.06,59200.0,19.3958,19.4208,19.3895,19.4145,59200.0
2010-12-22 10:00:00,31.07,31.07,30.97,30.98,33800.0,19.4208,19.4208,19.3583,19.3645,33800.0
2010-12-22 10:05:00,30.98,30.98,30.92,30.93,43700.0,19.3645,19.3645,19.327,19.3333,43700.0
2010-12-22 10:10:00,30.93,30.94,30.9,30.91,239100.0,19.3333,19.3395,19.3145,19.3208,239100.0
2010-12-22 10:15:00,30.9,30.91,30.88,30.9,17200.0,19.3145,19.3208,19.302,19.3145,17200.0
2010-12-22 10:20:00,30.9,30.93,30.9,30.92,20300.0,19.3145,19.3333,19.3145,19.327,20300.0
2010-12-22 10:25:00,30.92,30.93,30.9,30.93,23700.0,19.327,19.3333,19.3145,19.3333,23700.0
2010-12-22 10:30:00,30.93,30.94,30.92,30.94,7900.0,19.3333,19.3395,19.327,19.3395,7900.0
2010-12-22 10:35:00,30.94,30.96,30.9,30.92,31400.0,19.3395,19.352,19.3145,19.327,31400.0
2010-12-22 10:40:00,30.92,30.92,30.89,30.9,25700.0,19.327,19.327,19.3083,19.3145,25700.0
2010-12-22 10:45:00,30.89,30.95,30.89,30.94,20500.0,19.3083,19.3458,19.3083,19.3395,20500.0
2010-12-22 10:50:00,30.93,31.01,30.93,31.01,27900.0,19.3333,19.3833,19.3333,19.3833,27900.0
2010-12-22 10:55:00,31.01,31.06,31.0,31.06,16400.0,19.3833,19.4145,19.377,19.4145,16400.0
2010-12-22 11:00:00,31.06,31.07,31.06,31.06,12700.0,19.4145,19.4208,19.4145,19.4145,12700.0
2010-12-22 11:05:00,31.07,31.07,31.05,31.05,7900.0,19.4208,19.4208,19.4083,19.4083,7900.0
2010-12-22 11:10:00,31.06,31.09,31.06,31.08,19200.0,19.4145,19.4333,19.4145,19.427,19200.0
2010-12-22 11:15:00,31.08,31.09,31.07,31.08,33900.0,19.427,19.4333,19.4208,19.427,33900.0
2010-12-22 11:20:00,31.08,31.1,31.08,31.09,38100.0,19.427,19.4395,19.427,19.4333,38100.0
2010-12-22 11:25:00,31.09,31.1,31.08,31.1,25700.0,19.4333,19.4395,19.427,19.4395,25700.0
2010-12-22 11:30:00,31.1,31.11,31.09,31.11,27800.0,19.4395,19.4458,19.4333,19.4458,27800.0
2010-12-22 11:35:00,31.1,31.15,31.1,31.15,41300.0,19.4395,19.4708,19.4395,19.4708,41300.0
2010-12-22 11:40:00,31.15,31.15,31.14,31.15,21900.0,19.4708,19.4708,19.4645,19.4708,21900.0
2010-12-22 11:45:00,31.14,31.15,31.07,31.07,41900.0,19.4645,19.4708,19.4208,19.4208,41900.0
2010-12-22 11:50:00,31.08,31.08,31.07,31.07,13800.0,19.427,19.427,19.4208,19.4208,13800.0
2010-12-22 11:55:00,31.07,31.08,31.07,31.07,12800.0,19.4208,19.427,19.4208,19.4208,12800.0
2010-12-22 12:00:00,31.08,31.1,31.07,31.1,23700.0,19.427,19.4395,19.4208,19.4395,23700.0
2010-12-22 12:05:00,31.1,31.14,31.1,31.14,19500.0,19.4395,19.4645,19.4395,19.4645,19500.0
2010-12-22 12:10:00,31.13,31.14,31.11,31.12,13700.0,19.4583,19.4645,19.4458,19.452,13700.0
2010-12-22 12:15:00,31.11,31.12,31.11,31.12,8100.0,19.4458,19.452,19.4458,19.452,8100.0
2010-12-22 12:20:00,31.12,31.14,31.12,31.13,14700.0,19.452,19.4645,19.452,19.4583,14700.0
2010-12-22 12:25:00,31.13,31.13,31.12,31.13,1900.0,19.4583,19.4583,19.452,19.4583,1900.0
2010-12-22 12:30:00,31.13,31.14,31.12,31.12,13400.0,19.4583,19.4645,19.452,19.452,13400.0
2010-12-22 12:35:00,31.12,31.12,31.07,31.07,18600.0,19.452,19.452,19.4208,19.4208,18600.0
2010-12-22 12:40:00,31.07,31.07,31.01,31.01,17800.0,19.4208,19.4208,19.3833,19.3833,17800.0
2010-12-22 12:45:00,31.01,31.04,31.01,31.03,13400.0,19.3833,19.402,19.3833,19.3958,13400.0
2010-12-22 12:50:00,31.04,31.04,31.0,31.0,27100.0,19.402,19.402,19.377,19.377,27100.0
2010-12-22 12:55:00,31.01,31.03,30.99,31.0,20800.0,19.3833,19.3958,19.3708,19.377,20800.0
2010-12-22 13:00:00,30.99,31.0,30.97,31.0,16800.0,19.3708,19.377,19.3583,19.377,16800.0
2010-12-22 13:05:00,31.0,31.02,30.99,31.0,46800.0,19.377,19.3895,19.3708,19.377,46800.0
2010-12-22 13:10:00,30.99,31.04,30.99,31.04,14100.0,19.3708,19.402,19.3708,19.402,14100.0
2010-12-22 13:15:00,31.04,31.08,31.04,31.08,35300.0,19.402,19.427,19.402,19.427,35300.0
2010-12-22 13:20:00,31.08,31.12,31.07,31.11,18600.0,19.427,19.452,19.4208,19.4458,18600.0
2010-12-22 13:25:00,31.11,31.13,31.11,31.13,19200.0,19.4458,19.4583,19.4458,19.4583,19200.0
2010-12-22 13:30:00,31.13,31.13,31.07,31.09,50100.0,19.4583,19.4583,19.4208,19.4333,50100.0
2010-12-22 13:35:00,31.09,31.09,31.08,31.08,5000.0,19.4333,19.4333,19.427,19.427,5000.0
2010-12-22 13:40:00,31.08,31.09,31.08,31.08,25800.0,19.427,19.4333,19.427,19.427,25800.0
2010-12-22 13:45:00,31.09,31.09,31.08,31.08,7500.0,19.4333,19.4333,19.427,19.427,7500.0
2010-12-22 13:50:00,31.09,31.09,31.06,31.07,37200.0,19.4333,19.4333,19.4145,19.4208,37200.0
2010-12-22 13:55:00,31.06,31.07,31.06,31.07,10200.0,19.4145,19.4208,19.4145,19.4208,10200.0
2010-12-22 14:00:00,31.07,31.07,31.05,31.05,23400.0,19.4208,19.4208,19.4083,19.4083,23400.0
2010-12-22 14:05:00,31.05,31.06,31.04,31.06,24600.0,19.4083,19.4145,19.402,19.4145,24600.0
2010-12-22 14:10:00,31.06,31.07,31.05,31.07,18800.0,19.4145,19.4208,19.4083,19.4208,18800.0
2010-12-22 14:15:00,31.06,31.07,31.06,31.06,6300.0,19.4145,19.4208,19.4145,19.4145,6300.0
2010-12-22 14:20:00,31.06,31.07,31.06,31.06,8000.0,19.4145,19.4208,19.4145,19.4145,8000.0
2010-12-22 14:25:00,31.07,31.07,31.0,31.0,50400.0,19.4208,19.4208,19.377,19.377,50400.0
2010-12-22 14:30:00,31.0,31.01,31.0,31.0,20800.0,19.377,19.3833,19.377,19.377,20800.0
2010-12-22 14:35:00,31.01,31.03,31.0,31.02,21300.0,19.3833,19.3958,19.377,19.3895,21300.0
2010-12-22 14:40:00,31.02,31.06,31.02,31.06,17100.0,19.3895,19.4145,19.3895,19.4145,17100.0
2010-12-22 14:45:00,31.06,31.06,31.05,31.05,19800.0,19.4145,19.4145,19.4083,19.4083,19800.0
2010-12-22 14:50:00,31.06,31.06,31.05,31.05,7200.0,19.4145,19.4145,19.4083,19.4083,7200.0
2010-12-22 14:55:00,31.06,31.07,31.05,31.07,15600.0,19.4145,19.4208,19.4083,19.4208,15600.0
2010-12-22 15:00:00,31.06,31.07,31.06,31.06,18000.0,19.4145,19.4208,19.4145,19.4145,18000.0
2010-12-22 15:05:00,31.06,31.07,31.03,31.04,37600.0,19.4145,19.4208,19.3958,19.402,37600.0
2010-12-22 15:10:00,31.03,31.08,31.03,31.08,47600.0,19.3958,19.427,19.3958,19.427,47600.0
2010-12-22 15:15:00,31.08,31.11,31.07,31.08,70000.0,19.427,19.4458,19.4208,19.427,70000.0
2010-12-22 15:20:00,31.08,31.09,31.07,31.07,13900.0,19.427,19.4333,19.4208,19.4208,13900.0
2010-12-22 15:25:00,31.07,31.11,31.07,31.08,88000.0,19.4208,19.4458,19.4208,19.427,88000.0
2010-12-22 15:30:00,31.08,31.08,31.06,31.07,37500.0,19.427,19.427,19.4145,19.4208,37500.0
2010-12-22 15:35:00,31.07,31.08,31.03,31.04,40500.0,19.4208,19.427,19.3958,19.402,40500.0
2010-12-22 15:40:00,31.03,31.08,31.03,31.08,106500.0,19.3958,19.427,19.3958,19.427,106500.0
2010-12-22 15:45:00,31.08,31.09,31.07,31.09,38700.0,19.427,19.4333,19.4208,19.4333,38700.0
2010-12-22 15:50:00,31.09,31.1,31.05,31.05,69200.0,19.4333,19.4395,19.4083,19.4083,69200.0
2010-12-22 15:55:00,31.05,31.06,31.04,31.05,64400.0,19.4083,19.4145,19.402,19.4083,64400.0
2010-12-23 09:30:00,31.05,31.07,30.97,30.97,24300.0,19.4083,19.4208,19.3583,19.3583,24300.0
2010-12-23 09:35:00,30.99,31.01,30.96,30.99,36200.0,19.3708,19.3833,19.352,19.3708,36200.0
2010-12-23 09:40:00,30.99,31.01,30.96,30.96,18600.0,19.3708,19.3833,19.352,19.352,18600.0
2010-12-23 09:45:00,30.95,30.97,30.94,30.94,12000.0,19.3458,19.3583,19.3395,19.3395,12000.0
2010-12-23 09:50:00,30.94,30.94,30.88,30.88,29400.0,19.3395,19.3395,19.302,19.302,29400.0
2010-12-23 09:55:00,30.87,30.91,30.86,30.87,23900.0,19.2958,19.3208,19.2895,19.2958,23900.0
2010-12-23 10:00:00,30.87,30.88,30.84,30.84,37400.0,19.2958,19.302,19.277,19.277,37400.0
2010-12-23 10:05:00,30.85,30.87,30.85,30.86,17900.0,19.2833,19.2958,19.2833,19.2895,17900.0
2010-12-23 10:10:00,30.87,30.87,30.83,30.85,34500.0,19.2958,19.2958,19.2708,19.2833,34500.0
2010-12-23 10:15:00,30.85,30.85,30.76,30.77,33400.0,19.2833,19.2833,19.227,19.2333,33400.0
2010-12-23 10:20:00,30.77,30.78,30.71,30.76,37200.0,19.2333,19.2395,19.1958,19.227,37200.0
2010-12-23 10:25:00,30.77,30.77,30.76,30.76,14000.0,19.2333,19.2333,19.227,19.227,14000.0
2010-12-23 10:30:00,30.77,30.77,30.76,30.76,12000.0,19.2333,19.2333,19.227,19.227,12000.0
2010-12-23 10:35:00,30.76,30.8,30.76,30.79,21900.0,19.227,19.252,19.227,19.2458,21900.0
2010-12-23 10:40:00,30.8,30.81,30.79,30.8,27700.0,19.252,19.2583,19.2458,19.252,27700.0
2010-12-23 10:45:00,30.81,30.81,30.77,30.78,20100.0,19.2583,19.2583,19.2333,19.2395,20100.0
2010-12-23 10:50:00,30.78,30.8,30.77,30.8,20700.0,19.2395,19.252,19.2333,19.252,20700.0
2010-12-23 10:55:00,30.79,30.8,30.78,30.8,9900.0,19.2458,19.252,19.2395,19.252,9900.0
2010-12-23 11:00:00,30.8,30.81,30.79,30.8,30500.0,19.252,19.2583,19.2458,19.252,30500.0
2010-12-23 11:05:00,30.8,30.81,30.79,30.79,29300.0,19.252,19.2583,19.2458,19.2458,29300.0
2010-12-23 11:10:00,30.8,30.8,30.79,30.8,7200.0,19.252,19.252,19.2458,19.252,7200.0
2010-12-23 11:15:00,30.79,30.81,30.79,30.8,44400.0,19.2458,19.2583,19.2458,19.252,44400.0
2010-12-23 11:20:00,30.81,30.81,30.77,30.78,25000.0,19.2583,19.2583,19.2333,19.2395,25000.0
2010-12-23 11:25:00,30.78,30.8,30.77,30.77,20600.0,19.2395,19.252,19.2333,19.2333,20600.0
2010-12-23 11:30:00,30.78,30.78,30.77,30.77,11200.0,19.2395,19.2395,19.2333,19.2333,11200.0
2010-12-23 11:35:00,30.78,30.78,30.74,30.74,27700.0,19.2395,19.2395,19.2145,19.2145,27700.0
2010-12-23 11:40:00,30.74,30.74,30.72,30.74,23300.0,19.2145,19.2145,19.202,19.2145,23300.0
2010-12-23 11:45:00,30.74,30.76,30.73,30.76,10900.0,19.2145,19.227,19.2083,19.227,10900.0
2010-12-23 11:50:00,30.76,30.79,30.75,30.77,16600.0,19.227,19.2458,19.2208,19.2333,16600.0
2010-12-23 11:55:00,30.78,30.8,30.78,30.78,8300.0,19.2395,19.252,19.2395,19.2395,8300.0
2010-12-23 12:00:00,30.78,30.8,30.76,30.77,13000.0,19.2395,19.252,19.227,19.2333,13000.0
2010-12-23 12:05:00,30.77,30.77,30.74,30.74,20200.0,19.2333,19.2333,19.2145,19.2145,20200.0
2010-12-23 12:10:00,30.75,30.75,30.74,30.74,6300.0,19.2208,19.2208,19.2145,19.2145,6300.0
2010-12-23 12:15:00,30.75,30.77,30.74,30.76,9000.0,19.2208,19.2333,19.2145,19.227,9000.0
2010-12-23 12:20:00,30.77,30.77,30.76,30.76,7000.0,19.2333,19.2333,19.227,19.227,7000.0
2010-12-23 12:25:00,30.76,30.78,30.76,30.78,9400.0,19.227,19.2395,19.227,19.2395,9400.0
2010-12-23 12:30:00,30.77,30.78,30.75,30.78,13800.0,19.2333,19.2395,19.2208,19.2395,13800.0
2010-12-23 12:35:00,30.78,30.78,30.77,30.78,4200.0,19.2395,19.2395,19.2333,19.2395,4200.0
2010-12-23 12:40:00,30.78,30.79,30.77,30.79,6000.0,19.2395,19.2458,19.2333,19.2458,6000.0
2010-12-23 12:45:00,30.79,30.8,30.78,30.79,6300.0,19.2458,19.252,19.2395,19.2458,6300.0
2010-12-23 12:50:00,30.8,30.82,30.79,30.81,17300.0,19.252,19.2645,19.2458,19.2583,17300.0
2010-12-23 12:55:00,30.81,30.81,30.79,30.81,8700.0,19.2583,19.2583,19.2458,19.2583,8700.0
2010-12-23 13:00:00,30.81,30.81,30.8,30.8,4400.0,19.2583,19.2583,19.252,19.252,4400.0
2010-12-23 13:05:00,30.8,30.81,30.8,30.8,7000.0,19.252,19.2583,19.252,19.252,7000.0
2010-12-23 13:10:00,30.81,30.82,30.8,30.81,7000.0,19.2583,19.2645,19.252,19.2583,7000.0
2010-12-23 13:15:00,30.82,30.82,30.81,30.82,8200.0,19.2645,19.2645,19.2583,19.2645,8200.0
2010-12-23 13:20:00,30.82,30.82,30.81,30.81,5600.0,19.2645,19.2645,19.2583,19.2583,5600.0
2010-12-23 13:25:00,30.82,30.82,30.77,30.77,20200.0,19.2645,19.2645,19.2333,19.2333,20200.0
2010-12-23 13:30:00,30.78,30.78,30.75,30.77,14000.0,19.2395,19.2395,19.2208,19.2333,14000.0
2010-12-23 13:35:00,30.77,30.77,30.76,30.76,4200.0,19.2333,19.2333,19.227,19.227,4200.0
2010-12-23 13:40:00,30.76,30.77,30.75,30.75,23500.0,19.227,19.2333,19.2208,19.2208,23500.0
2010-12-23 13:45:00,30.76,30.76,30.75,30.75,9400.0,19.227,19.227,19.2208,19.2208,9400.0
2010-12-23 13:50:00,30.75,30.76,30.74,30.75,12700.0,19.2208,19.227,19.2145,19.2208,12700.0
2010-12-23 13:55:00,30.75,30.76,30.74,30.75,6800.0,19.2208,19.227,19.2145,19.2208,6800.0
2010-12-23 14:00:00,30.75,30.77,30.74,30.77,8800.0,19.2208,19.2333,19.2145,19.2333,8800.0
2010-12-23 14:05:00,30.77,30.77,30.73,30.74,14300.0,19.2333,19.2333,19.2083,19.2145,14300.0
2010-12-23 14:10:00,30.74,30.76,30.74,30.76,9100.0,19.2145,19.227,19.2145,19.227,9100.0
2010-12-23 14:15:00,30.76,30.76,30.74,30.75,9800.0,19.227,19.227,19.2145,19.2208,9800.0
2010-12-23 14:20:00,30.76,30.76,30.73,30.73,10200.0,19.227,19.227,19.2083,19.2083,10200.0
2010-12-23 14:25:00,30.74,30.76,30.73,30.76,9100.0,19.2145,19.227,19.2083,19.227,9100.0
2010-12-23 14:30:00,30.75,30.76,30.74,30.75,8900.0,19.2208,19.227,19.2145,19.2208,8900.0
2010-12-23 14:35:00,30.76,30.77,30.75,30.76,14900.0,19.227,19.2333,19.2208,19.227,14900.0
2010-12-23 14:40:00,30.77,30.77,30.75,30.75,28300.0,19.2333,19.2333,19.2208,19.2208,28300.0
2010-12-23 14:45:00,30.76,30.76,30.75,30.75,7300.0,19.227,19.227,19.2208,19.2208,7300.0
2010-12-23 14:50:00,30.76,30.77,30.75,30.76,10900.0,19.227,19.2333,19.2208,19.227,10900.0
2010-12-23 14:55:00,30.76,30.77,30.75,30.76,17100.0,19.227,19.2333,19.2208,19.227,17100.0
2010-12-23 15:00:00,30.76,30.78,30.75,30.78,7700.0,19.227,19.2395,19.2208,19.2395,7700.0
2010-12-23 15:05:00,30.78,30.8,30.77,30.8,14700.0,19.2395,19.252,19.2333,19.252,14700.0
2010-12-23 15:10:00,30.79,30.82,30.79,30.81,16600.0,19.2458,19.2645,19.2458,19.2583,16600.0
2010-12-23 15:15:00,30.82,30.82,30.79,30.79,33600.0,19.2645,19.2645,19.2458,19.2458,33600.0
2010-12-23 15:20:00,30.8,30.8,30.79,30.79,5800.0,19.252,19.252,19.2458,19.2458,5800.0
2010-12-23 15:25:00,30.8,30.8,30.79,30.8,16900.0,19.252,19.252,19.2458,19.252,16900.0
2010-12-23 15:30:00,30.79,30.8,30.79,30.79,9500.0,19.2458,19.252,19.2458,19.2458,9500.0
2010-12-23 15:35:00,30.79,30.8,30.78,30.78,23300.0,19.2458,19.252,19.2395,19.2395,23300.0
2010-12-23 15:40:00,30.78,30.79,30.78,30.78,10400.0,19.2395,19.2458,19.2395,19.2395,10400.0
2010-12-23 15:45:00,30.79,30.79,30.75,30.77,54800.0,19.2458,19.2458,19.2208,19.2333,54800.0
2010-12-23 15:50:00,30.76,30.77,30.76,30.76,15300.0,19.227,19.2333,19.227,19.227,15300.0
2010-12-23 15:55:00,30.76,30.81,30.76,30.81,88400.0,19.227,19.2583,19.227,19.2583,88400.0
2010-12-27 09:30:00,30.8,30.85,30.77,30.8,35100.0,19.252,19.2833,19.2333,19.252,35100.0
2010-12-27 09:35:00,30.78,30.8,30.68,30.7,21800.0,19.2395,19.252,19.177,19.1895,21800.0
2010-12-27 09:40:00,30.69,30.69,30.61,30.64,13100.0,19.1833,19.1833,19.1333,19.152,13100.0
2010-12-27 09:45:00,30.64,30.66,30.62,30.62,18300.0,19.152,19.1645,19.1395,19.1395,18300.0
2010-12-27 09:50:00,30.62,30.62,30.59,30.61,28300.0,19.1395,19.1395,19.1208,19.1333,28300.0
2010-12-27 09:55:00,30.61,30.63,30.54,30.55,44800.0,19.1333,19.1458,19.0895,19.0957,44800.0
2010-12-27 10:00:00,30.54,30.6,30.53,30.56,19400.0,19.0895,19.127,19.0832,19.102,19400.0
2010-12-27 10:05:00,30.57,30.6,30.56,30.58,22400.0,19.1082,19.127,19.102,19.1145,22400.0
2010-12-27 10:10:00,30.58,30.66,30.58,30.66,10200.0,19.1145,19.1645,19.1145,19.1645,10200.0
2010-12-27 10:15:00,30.65,30.71,30.64,30.7,10700.0,19.1583,19.1958,19.152,19.1895,10700.0
2010-12-27 10:20:00,30.69,30.7,30.64,30.66,15400.0,19.1833,19.1895,19.152,19.1645,15400.0
2010-12-27 10:25:00,30.67,30.69,30.66,30.66,10700.0,19.1708,19.1833,19.1645,19.1645,10700.0
2010-12-27 10:30:00,30.66,30.67,30.64,30.64,12700.0,19.1645,19.1708,19.152,19.152,12700.0
2010-12-27 10:35:00,30.65,30.66,30.63,30.63,9800.0,19.1583,19.1645,19.1458,19.1458,9800.0
2010-12-27 10:40:00,30.63,30.64,30.6,30.61,14100.0,19.1458,19.152,19.127,19.1333,14100.0
2010-12-27 10:45:00,30.61,30.61,30.58,30.58,24600.0,19.1333,19.1333,19.1145,19.1145,24600.0
2010-12-27 10:50:00,30.57,30.58,30.51,30.52,51500.0,19.1082,19.1145,19.0707,19.077,51500.0
2010-12-27 10:55:00,30.51,30.52,30.51,30.51,13800.0,19.0707,19.077,19.0707,19.0707,13800.0
2010-12-27 11:00:00,30.52,30.53,30.51,30.52,15200.0,19.077,19.0832,19.0707,19.077,15200.0
2010-12-27 11:05:00,30.52,30.52,30.5,30.5,30100.0,19.077,19.077,19.0645,19.0645,30100.0
2010-12-27 11:10:00,30.5,30.51,30.49,30.5,24000.0,19.0645,19.0707,19.0582,19.0645,24000.0
2010-12-27 11:15:00,30.5,30.51,30.5,30.5,19300.0,19.0645,19.0707,19.0645,19.0645,19300.0
2010-12-27 11:20:00,30.51,30.52,30.5,30.51,15900.0,19.0707,19.077,19.0645,19.0707,15900.0
2010-12-27 11:25:00,30.52,30.52,30.5,30.51,10100.0,19.077,19.077,19.0645,19.0707,10100.0
2010-12-27 11:30:00,30.51,30.52,30.5,30.5,6800.0,19.0707,19.077,19.0645,19.0645,6800.0
2010-12-27 11:35:00,30.5,30.51,30.49,30.49,18000.0,19.0645,19.0707,19.0582,19.0582,18000.0
2010-12-27 11:40:00,30.49,30.5,30.46,30.46,33900.0,19.0582,19.0645,19.0395,19.0395,33900.0
2010-12-27 11:45:00,30.46,30.47,30.44,30.47,55800.0,19.0395,19.0457,19.027,19.0457,55800.0
2010-12-27 11:50:00,30.47,30.47,30.45,30.45,8500.0,19.0457,19.0457,19.0332,19.0332,8500.0
2010-12-27 11:55:00,30.46,30.46,30.43,30.45,21400.0,19.0395,19.0395,19.0207,19.0332,21400.0
2010-12-27 12:00:00,30.46,30.46,30.44,30.46,19900.0,19.0395,19.0395,19.027,19.0395,19900.0
2010-12-27 12:05:00,30.45,30.47,30.45,30.47,37200.0,19.0332,19.0457,19.0332,19.0457,37200.0
2010-12-27 12:10:00,30.48,30.51,30.47,30.5,26000.0,19.052,19.0707,19.0457,19.0645,26000.0
2010-12-27 12:15:00,30.51,30.51,30.49,30.49,17700.0,19.0707,19.0707,19.0582,19.0582,17700.0
2010-12-27 12:20:00,30.49,30.5,30.49,30.5,21100.0,19.0582,19.0645,19.0582,19.0645,21100.0
2010-12-27 12:25:00,30.5,30.52,30.49,30.52,8800.0,19.0645,19.077,19.0582,19.077,8800.0
2010-12-27 12:30:00,30.52,30.53,30.51,30.53,6900.0,19.077,19.0832,19.0707,19.0832,6900.0
2010-12-27 12:35:00,30.53,30.54,30.52,30.54,9600.0,19.0832,19.0895,19.077,19.0895,9600.0
2010-12-27 12:40:00,30.53,30.54,30.53,30.54,9300.0,19.0832,19.0895,19.0832,19.0895,9300.0
2010-12-27 12:45:00,30.54,30.58,30.54,30.58,12500.0,19.0895,19.1145,19.0895,19.1145,12500.0
2010-12-27 12:50:00,30.58,30.58,30.57,30.58,2100.0,19.1145,19.1145,19.1082,19.1145,2100.0
2010-12-27 12:55:00,30.58,30.6,30.58,30.6,18600.0,19.1145,19.127,19.1145,19.127,18600.0
2010-12-27 13:00:00,30.59,30.6,30.58,30.59,9700.0,19.1208,19.127,19.1145,19.1208,9700.0
2010-12-27 13:05:00,30.59,30.61,30.59,30.61,16900.0,19.1208,19.1333,19.1208,19.1333,16900.0
2010-12-27 13:10:00,30.62,30.65,30.61,30.62,35000.0,19.1395,19.1583,19.1333,19.1395,35000.0
2010-12-27 13:15:00,30.62,30.65,30.6,30.65,31400.0,19.1395,19.1583,19.127,19.1583,31400.0
2010-12-27 13:20:00,30.65,30.72,30.65,30.72,34700.0,19.1583,19.202,19.1583,19.202,34700.0
2010-12-27 13:25:00,30.72,30.77,30.72,30.77,29100.0,19.202,19.2333,19.202,19.2333,29100.0
2010-12-27 13:30:00,30.77,30.8,30.77,30.8,17000.0,19.2333,19.252,19.2333,19.252,17000.0
2010-12-27 13:35:00,30.79,30.82,30.79,30.81,6800.0,19.2458,19.2645,19.2458,19.2583,6800.0
2010-12-27 13:40:00,30.82,30.82,30.78,30.78,23900.0,19.2645,19.2645,19.2395,19.2395,23900.0
2010-12-27 13:45:00,30.78,30.78,30.74,30.74,9400.0,19.2395,19.2395,19.2145,19.2145,9400.0
2010-12-27 13:50:00,30.73,30.75,30.71,30.72,32200.0,19.2083,19.2208,19.1958,19.202,32200.0
2010-12-27 13:55:00,30.72,30.72,30.69,30.7,9300.0,19.202,19.202,19.1833,19.1895,9300.0
2010-12-27 14:00:00,30.7,30.71,30.7,30.7,14800.0,19.1895,19.1958,19.1895,19.1895,14800.0
2010-12-27 14:05:00,30.7,30.76,30.7,30.76,24600.0,19.1895,19.227,19.1895,19.227,24600.0
2010-12-27 14:10:00,30.75,30.76,30.74,30.75,15100.0,19.2208,19.227,19.2145,19.2208,15100.0
2010-12-27 14:15:00,30.74,30.76,30.74,30.76,7300.0,19.2145,19.227,19.2145,19.227,7300.0
2010-12-27 14:20:00,30.75,30.75,30.74,30.75,8100.0,19.2208,19.2208,19.2145,19.2208,8100.0
2010-12-27 14:25:00,30.73,30.74,30.73,30.73,3700.0,19.2083,19.2145,19.2083,19.2083,3700.0
2010-12-27 14:30:00,30.73,30.75,30.73,30.75,6400.0,19.2083,19.2208,19.2083,19.2208,6400.0
2010-12-27 14:35:00,30.75,30.78,30.75,30.77,12100.0,19.2208,19.2395,19.2208,19.2333,12100.0
2010-12-27 14:40:00,30.77,30.8,30.77,30.79,10200.0,19.2333,19.252,19.2333,19.2458,10200.0
2010-12-27 14:45:00,30.78,30.78,30.77,30.78,7100.0,19.2395,19.2395,19.2333,19.2395,7100.0
2010-12-27 14:50:00,30.77,30.79,30.77,30.78,2600.0,19.2333,19.2458,19.2333,19.2395,2600.0
2010-12-27 14:55:00,30.78,30.78,30.77,30.78,10000.0,19.2395,19.2395,19.2333,19.2395,10000.0
2010-12-27 15:00:00,30.78,30.78,30.74,30.75,23000.0,19.2395,19.2395,19.2145,19.2208,23000.0
2010-12-27 15:05:00,30.74,30.76,30.74,30.74,13300.0,19.2145,19.227,19.2145,19.2145,13300.0
2010-12-27 15:10:00,30.74,30.75,30.73,30.74,10200.0,19.2145,19.2208,19.2083,19.2145,10200.0
2010-12-27 15:15:00,30.74,30.74,30.73,30.74,6700.0,19.2145,19.2145,19.2083,19.2145,6700.0
2010-12-27 15:20:00,30.73,30.74,30.73,30.74,14600.0,19.2083,19.2145,19.2083,19.2145,14600.0
2010-12-27 15:25:00,30.74,30.74,30.71,30.72,29500.0,19.2145,19.2145,19.1958,19.202,29500.0
2010-12-27 15:30:00,30.72,30.73,30.7,30.7,15400.0,19.202,19.2083,19.1895,19.1895,15400.0
2010-12-27 15:35:00,30.7,30.71,30.69,30.69,20000.0,19.1895,19.1958,19.1833,19.1833,20000.0
2010-12-27 15:40:00,30.69,30.7,30.69,30.69,13100.0,19.1833,19.1895,19.1833,19.1833,13100.0
2010-12-27 15:45:00,30.69,30.73,30.69,30.72,20300.0,19.1833,19.2083,19.1833,19.202,20300.0
2010-12-27 15:50:00,30.72,30.73,30.72,30.73,14600.0,19.202,19.2083,19.202,19.2083,14600.0
2010-12-27 15:55:00,30.72,30.73,30.71,30.71,60200.0,19.202,19.2083,19.1958,19.1958,60200.0
2010-12-28 09:30:00,30.76,30.82,30.71,30.75,29000.0,19.227,19.2645,19.1958,19.2208,29000.0
2010-12-28 09:35:00,30.74,30.75,30.64,30.64,24400.0,19.2145,19.2208,19.152,19.152,24400.0
2010-12-28 09:40:00,30.65,30.7,30.65,30.65,18300.0,19.1583,19.1895,19.1583,19.1583,18300.0
2010-12-28 09:45:00,30.64,30.68,30.64,30.66,9300.0,19.152,19.177,19.152,19.1645,9300.0
2010-12-28 09:50:00,30.66,30.67,30.62,30.64,12100.0,19.1645,19.1708,19.1395,19.152,12100.0
2010-12-28 09:55:00,30.64,30.69,30.64,30.66,11900.0,19.152,19.1833,19.152,19.1645,11900.0
2010-12-28 10:00:00,30.66,30.7,30.63,30.67,16300.0,19.1645,19.1895,19.1458,19.1708,16300.0
2010-12-28 10:05:00,30.67,30.7,30.66,30.68,5800.0,19.1708,19.1895,19.1645,19.177,5800.0
2010-12-28 10:10:00,30.68,30.71,30.68,30.7,11500.0,19.177,19.1958,19.177,19.1895,11500.0
2010-12-28 10:15:00,30.7,30.75,30.7,30.74,30600.0,19.1895,19.2208,19.1895,19.2145,30600.0
2010-12-28 10:20:00,30.74,30.77,30.73,30.77,10400.0,19.2145,19.2333,19.2083,19.2333,10400.0
2010-12-28 10:25:00,30.76,30.79,30.76,30.79,7200.0,19.227,19.2458,19.227,19.2458,7200.0
2010-12-28 10:30:00,30.8,30.8,30.74,30.74,29200.0,19.252,19.252,19.2145,19.2145,29200.0
2010-12-28 10:35:00,30.74,30.75,30.74,30.74,3300.0,19.2145,19.2208,19.2145,19.2145,3300.0
2010-12-28 10:40:00,30.74,30.76,30.74,30.76,8700.0,19.2145,19.227,19.2145,19.227,8700.0
2010-12-28 10:45:00,30.75,30.76,30.73,30.73,18000.0,19.2208,19.227,19.2083,19.2083,18000.0
2010-12-28 10:50:00,30.72,30.73,30.69,30.7,17400.0,19.202,19.2083,19.1833,19.1895,17400.0
2010-12-28 10:55:00,30.7,30.7,30.69,30.69,3100.0,19.1895,19.1895,19.1833,19.1833,3100.0
2010-12-28 11:00:00,30.69,30.72,30.69,30.72,8300.0,19.1833,19.202,19.1833,19.202,8300.0
2010-12-28 11:05:00,30.72,30.72,30.7,30.71,11600.0,19.202,19.202,19.1895,19.1958,11600.0
2010-12-28 11:10:00,30.72,30.72,30.71,30.71,3600.0,19.202,19.202,19.1958,19.1958,3600.0
2010-12-28 11:15:00,30.71,30.72,30.71,30.72,4700.0,19.1958,19.202,19.1958,19.202,4700.0
2010-12-28 11:20:00,30.72,30.72,30.71,30.72,10800.0,19.202,19.202,19.1958,19.202,10800.0
2010-12-28 11:25:00,30.73,30.75,30.73,30.75,6400.0,19.2083,19.2208,19.2083,19.2208,6400.0
2010-12-28 11:30:00,30.75,30.75,30.74,30.74,3500.0,19.2208,19.2208,19.2145,19.2145,3500.0
2010-12-28 11:35:00,30.75,30.77,30.74,30.74,20500.0,19.2208,19.2333,19.2145,19.2145,20500.0
2010-12-28 11:40:00,30.74,30.76,30.7,30.71,23400.0,19.2145,19.227,19.1895,19.1958,23400.0
2010-12-28 11:45:00,30.7,30.72,30.7,30.71,6300.0,19.1895,19.202,19.1895,19.1958,6300.0
2010-12-28 11:50:00,30.71,30.73,30.71,30.73,3300.0,19.1958,19.2083,19.1958,19.2083,3300.0
2010-12-28 11:55:00,30.72,30.73,30.7,30.72,23400.0,19.202,19.2083,19.1895,19.202,23400.0
2010-12-28 12:00:00,30.72,30.73,30.71,30.72,19200.0,19.202,19.2083,19.1958,19.202,19200.0
2010-12-28 12:05:00,30.73,30.73,30.71,30.72,14100.0,19.2083,19.2083,19.1958,19.202,14100.0
2010-12-28 12:10:00,30.71,30.72,30.71,30.72,1700.0,19.1958,19.202,19.1958,19.202,1700.0
2010-12-28 12:15:00,30.72,30.72,30.71,30.72,2600.0,19.202,19.202,19.1958,19.202,2600.0
2010-12-28 12:20:00,30.72,30.72,30.71,30.71,2000.0,19.202,19.202,19.1958,19.1958,2000.0
2010-12-28 12:25:00,30.72,30.72,30.71,30.71,2600.0,19.202,19.202,19.1958,19.1958,2600.0
2010-12-28 12:30:00,30.72,30.73,30.72,30.73,9600.0,19.202,19.2083,19.202,19.2083,9600.0
2010-12-28 12:35:00,30.73,30.73,30.72,30.73,5800.0,19.2083,19.2083,19.202,19.2083,5800.0
2010-12-28 12:40:00,30.73,30.74,30.73,30.74,10300.0,19.2083,19.2145,19.2083,19.2145,10300.0
2010-12-28 12:45:00,30.74,30.74,30.7,30.7,20200.0,19.2145,19.2145,19.1895,19.1895,20200.0
2010-12-28 12:50:00,30.7,30.71,30.7,30.71,3000.0,19.1895,19.1958,19.1895,19.1958,3000.0
2010-12-28 12:55:00,30.7,30.7,30.69,30.7,7900.0,19.1895,19.1895,19.1833,19.1895,7900.0
2010-12-28 13:00:00,30.7,30.7,30.69,30.69,7400.0,19.1895,19.1895,19.1833,19.1833,7400.0
2010-12-28 13:05:00,30.7,30.71,30.7,30.71,3400.0,19.1895,19.1958,19.1895,19.1958,3400.0
2010-12-28 13:10:00,30.71,30.71,30.7,30.71,5000.0,19.1958,19.1958,19.1895,19.1958,5000.0
2010-12-28 13:15:00,30.71,30.72,30.7,30.72,6200.0,19.1958,19.202,19.1895,19.202,6200.0
2010-12-28 13:20:00,30.72,30.72,30.71,30.71,1200.0,19.202,19.202,19.1958,19.1958,1200.0
2010-12-28 13:25:00,30.72,30.73,30.72,30.73,7500.0,19.202,19.2083,19.202,19.2083,7500.0
2010-12-28 13:30:00,30.73,30.73,30.72,30.73,4500.0,19.2083,19.2083,19.202,19.2083,4500.0
2010-12-28 13:35:00,30.73,30.75,30.73,30.73,11100.0,19.2083,19.2208,19.2083,19.2083,11100.0
2010-12-28 13:40:00,30.74,30.74,30.73,30.73,800.0,19.2145,19.2145,19.2083,19.2083,800.0
2010-12-28 13:45:00,30.73,30.74,30.73,30.74,1700.0,19.2083,19.2145,19.2083,19.2145,1700.0
2010-12-28 13:50:00,30.74,30.75,30.73,30.75,7300.0,19.2145,19.2208,19.2083,19.2208,7300.0
2010-12-28 13:55:00,30.74,30.75,30.74,30.74,5200.0,19.2145,19.2208,19.2145,19.2145,5200.0
2010-12-28 14:00:00,30.75,30.75,30.74,30.74,4100.0,19.2208,19.2208,19.2145,19.2145,4100.0
2010-12-28 14:05:00,30.75,30.75,30.74,30.75,5700.0,19.2208,19.2208,19.2145,19.2208,5700.0
2010-12-28 14:10:00,30.75,30.75,30.74,30.74,4600.0,19.2208,19.2208,19.2145,19.2145,4600.0
2010-12-28 14:15:00,30.74,30.75,30.74,30.75,3900.0,19.2145,19.2208,19.2145,19.2208,3900.0
2010-12-28 14:20:00,30.75,30.75,30.74,30.74,2700.0,19.2208,19.2208,19.2145,19.2145,2700.0
2010-12-28 14:25:00,30.75,30.75,30.74,30.75,3900.0,19.2208,19.2208,19.2145,19.2208,3900.0
2010-12-28 14:30:00,30.74,30.77,30.74,30.77,20800.0,19.2145,19.2333,19.2145,19.2333,20800.0
2010-12-28 14:35:00,30.76,30.77,30.76,30.77,12100.0,19.227,19.2333,19.227,19.2333,12100.0
2010-12-28 14:40:00,30.77,30.77,30.76,30.77,4200.0,19.2333,19.2333,19.227,19.2333,4200.0
2010-12-28 14:45:00,30.77,30.77,30.76,30.77,7500.0,19.2333,19.2333,19.227,19.2333,7500.0
2010-12-28 14:50:00,30.77,30.78,30.76,30.78,5700.0,19.2333,19.2395,19.227,19.2395,5700.0
2010-12-28 14:55:00,30.78,30.79,30.77,30.79,17500.0,19.2395,19.2458,19.2333,19.2458,17500.0
2010-12-28 15:00:00,30.78,30.79,30.78,30.79,14800.0,19.2395,19.2458,19.2395,19.2458,14800.0
2010-12-28 15:05:00,30.78,30.79,30.78,30.79,16100.0,19.2395,19.2458,19.2395,19.2458,16100.0
2010-12-28 15:10:00,30.79,30.79,30.78,30.79,6100.0,19.2458,19.2458,19.2395,19.2458,6100.0
2010-12-28 15:15:00,30.78,30.79,30.78,30.79,8600.0,19.2395,19.2458,19.2395,19.2458,8600.0
2010-12-28 15:20:00,30.78,30.79,30.78,30.79,12800.0,19.2395,19.2458,19.2395,19.2458,12800.0
2010-12-28 15:25:00,30.78,30.79,30.78,30.79,14100.0,19.2395,19.2458,19.2395,19.2458,14100.0
2010-12-28 15:30:00,30.79,30.79,30.78,30.78,13300.0,19.2458,19.2458,19.2395,19.2395,13300.0
2010-12-28 15:35:00,30.78,30.79,30.78,30.79,12000.0,19.2395,19.2458,19.2395,19.2458,12000.0
2010-12-28 15:40:00,30.79,30.8,30.78,30.79,25700.0,19.2458,19.252,19.2395,19.2458,25700.0
2010-12-28 15:45:00,30.79,30.8,30.79,30.8,20700.0,19.2458,19.252,19.2458,19.252,20700.0
2010-12-28 15:50:00,30.79,30.82,30.79,30.82,26900.0,19.2458,19.2645,19.2458,19.2645,26900.0
2010-12-28 15:55:00,30.81,30.85,30.81,30.82,133500.0,19.2583,19.2833,19.2583,19.2645,133500.0
2010-12-29 09:30:00,30.85,30.96,30.85,30.94,22400.0,19.2833,19.352,19.2833,19.3395,22400.0
2010-12-29 09:35:00,30.94,30.94,30.86,30.89,16900.0,19.3395,19.3395,19.2895,19.3083,16900.0
2010-12-29 09:40:00,30.88,30.89,30.86,30.88,7400.0,19.302,19.3083,19.2895,19.302,7400.0
2010-12-29 09:45:00,30.88,30.88,30.85,30.85,5600.0,19.302,19.302,19.2833,19.2833,5600.0
2010-12-29 09:50:00,30.85,30.85,30.83,30.84,5300.0,19.2833,19.2833,19.2708,19.277,5300.0
2010-12-29 09:55:00,30.85,30.85,30.84,30.84,3500.0,19.2833,19.2833,19.277,19.277,3500.0
2010-12-29 10:00:00,30.84,30.84,30.8,30.82,10200.0,19.277,19.277,19.252,19.2645,10200.0
2010-12-29 10:05:00,30.82,30.82,30.79,30.79,6700.0,19.2645,19.2645,19.2458,19.2458,6700.0
2010-12-29 10:10:00,30.79,30.8,30.79,30.8,6600.0,19.2458,19.252,19.2458,19.252,6600.0
2010-12-29 10:15:00,30.79,30.81,30.79,30.81,6300.0,19.2458,19.2583,19.2458,19.2583,6300.0
2010-12-29 10:20:00,30.81,30.87,30.81,30.87,17400.0,19.2583,19.2958,19.2583,19.2958,17400.0
2010-12-29 10:25:00,30.87,30.89,30.85,30.89,20400.0,19.2958,19.3083,19.2833,19.3083,20400.0
2010-12-29 10:30:00,30.89,30.9,30.89,30.89,12600.0,19.3083,19.3145,19.3083,19.3083,12600.0
2010-12-29 10:35:00,30.9,30.92,30.89,30.92,8200.0,19.3145,19.327,19.3083,19.327,8200.0
2010-12-29 10:40:00,30.92,30.95,30.91,30.95,16800.0,19.327,19.3458,19.3208,19.3458,16800.0
2010-12-29 10:45:00,30.95,30.96,30.94,30.96,10700.0,19.3458,19.352,19.3395,19.352,10700.0
2010-12-29 10:50:00,30.96,30.98,30.95,30.98,19400.0,19.352,19.3645,19.3458,19.3645,19400.0
2010-12-29 10:55:00,30.98,30.99,30.82,30.97,22300.0,19.3645,19.3708,19.2645,19.3583,22300.0
2010-12-29 11:00:00,30.97,31.0,30.97,30.98,30700.0,19.3583,19.377,19.3583,19.3645,30700.0
2010-12-29 11:05:00,30.97,30.98,30.97,30.98,7100.0,19.3583,19.3645,19.3583,19.3645,7100.0
2010-12-29 11:10:00,30.97,30.98,30.97,30.98,3200.0,19.3583,19.3645,19.3583,19.3645,3200.0
2010-12-29 11:15:00,30.98,30.98,30.95,30.98,33000.0,19.3645,19.3645,19.3458,19.3645,33000.0
2010-12-29 11:20:00,30.98,30.99,30.96,30.97,17300.0,19.3645,19.3708,19.352,19.3583,17300.0
2010-12-29 11:25:00,30.97,30.97,30.96,30.97,5600.0,19.3583,19.3583,19.352,19.3583,5600.0
2010-12-29 11:30:00,30.96,30.98,30.96,30.97,10200.0,19.352,19.3645,19.352,19.3583,10200.0
2010-12-29 11:35:00,30.98,30.98,30.97,30.98,5500.0,19.3645,19.3645,19.3583,19.3645,5500.0
2010-12-29 11:40:00,30.97,30.98,30.97,30.98,10000.0,19.3583,19.3645,19.3583,19.3645,10000.0
2010-12-29 11:45:00,30.98,30.99,30.98,30.98,8200.0,19.3645,19.3708,19.3645,19.3645,8200.0
2010-12-29 11:50:00,30.98,30.99,30.98,30.98,2100.0,19.3645,19.3708,19.3645,19.3645,2100.0
2010-12-29 11:55:00,30.99,30.99,30.98,30.99,4000.0,19.3708,19.3708,19.3645,19.3708,4000.0
2010-12-29 12:00:00,30.98,31.0,30.98,30.98,19100.0,19.3645,19.377,19.3645,19.3645,19100.0
2010-12-29 12:05:00,30.99,31.04,30.99,31.04,39000.0,19.3708,19.402,19.3708,19.402,39000.0
2010-12-29 12:10:00,31.04,31.05,31.03,31.05,6500.0,19.402,19.4083,19.3958,19.4083,6500.0
2010-12-29 12:15:00,31.05,31.06,30.99,30.99,45800.0,19.4083,19.4145,19.3708,19.3708,45800.0
2010-12-29 12:20:00,30.99,31.0,30.99,31.0,7600.0,19.3708,19.377,19.3708,19.377,7600.0
2010-12-29 12:25:00,31.0,31.0,30.99,30.99,4700.0,19.377,19.377,19.3708,19.3708,4700.0
2010-12-29 12:30:00,30.99,31.0,30.97,31.0,16900.0,19.3708,19.377,19.3583,19.377,16900.0
2010-12-29 12:35:00,31.0,31.0,30.98,30.99,6000.0,19.377,19.377,19.3645,19.3708,6000.0
2010-12-29 12:40:00,31.0,31.0,30.99,30.99,3100.0,19.377,19.377,19.3708,19.3708,3100.0
2010-12-29 12:45:00,31.0,31.0,30.99,31.0,22900.0,19.377,19.377,19.3708,19.377,22900.0
2010-12-29 12:50:00,31.0,31.04,30.99,31.04,30200.0,19.377,19.402,19.3708,19.402,30200.0
2010-12-29 12:55:00,31.04,31.06,31.03,31.06,8300.0,19.402,19.4145,19.3958,19.4145,8300.0
2010-12-29 13:00:00,31.06,31.08,31.05,31.08,13900.0,19.4145,19.427,19.4083,19.427,13900.0
2010-12-29 13:05:00,31.08,31.1,31.06,31.07,26300.0,19.427,19.4395,19.4145,19.4208,26300.0
2010-12-29 13:10:00,31.06,31.07,31.06,31.06,3100.0,19.4145,19.4208,19.4145,19.4145,3100.0
2010-12-29 13:15:00,31.06,31.06,31.04,31.04,10200.0,19.4145,19.4145,19.402,19.402,10200.0
2010-12-29 13:20:00,31.03,31.04,31.03,31.03,2500.0,19.3958,19.402,19.3958,19.3958,2500.0
2010-12-29 13:25:00,31.03,31.03,31.0,31.01,16600.0,19.3958,19.3958,19.377,19.3833,16600.0
2010-12-29 13:30:00,31.01,31.02,31.01,31.02,7100.0,19.3833,19.3895,19.3833,19.3895,7100.0
2010-12-29 13:35:00,31.01,31.02,31.01,31.01,1700.0,19.3833,19.3895,19.3833,19.3833,1700.0
2010-12-29 13:40:00,31.01,31.03,31.01,31.02,10300.0,19.3833,19.3958,19.3833,19.3895,10300.0
2010-12-29 13:45:00,31.02,31.03,31.02,31.02,10000.0,19.3895,19.3958,19.3895,19.3895,10000.0
2010-12-29 13:50:00,31.02,31.03,31.01,31.01,11200.0,19.3895,19.3958,19.3833,19.3833,11200.0
2010-12-29 13:55:00,31.02,31.03,31.0,31.01,8300.0,19.3895,19.3958,19.377,19.3833,8300.0
2010-12-29 14:00:00,31.01,31.02,31.0,31.02,6600.0,19.3833,19.3895,19.377,19.3895,6600.0
2010-12-29 14:05:00,31.02,31.02,31.01,31.02,3300.0,19.3895,19.3895,19.3833,19.3895,3300.0
2010-12-29 14:10:00,31.02,31.02,31.0,31.0,11900.0,19.3895,19.3895,19.377,19.377,11900.0
2010-12-29 14:15:00,31.01,31.01,30.99,31.0,21700.0,19.3833,19.3833,19.3708,19.377,21700.0
2010-12-29 14:20:00,30.99,30.99,30.97,30.97,11500.0,19.3708,19.3708,19.3583,19.3583,11500.0
2010-12-29 14:25:00,30.98,30.98,30.96,30.97,7400.0,19.3645,19.3645,19.352,19.3583,7400.0
2010-12-29 14:30:00,30.97,30.97,30.95,30.96,19300.0,19.3583,19.3583,19.3458,19.352,19300.0
2010-12-29 14:35:00,30.97,30.97,30.96,30.97,4100.0,19.3583,19.3583,19.352,19.3583,4100.0
2010-12-29 14:40:00,30.96,30.97,30.96,30.96,5100.0,19.352,19.3583,19.352,19.352,5100.0
2010-12-29 14:45:00,30.96,30.97,30.96,30.96,6500.0,19.352,19.3583,19.352,19.352,6500.0
2010-12-29 14:50:00,30.97,30.97,30.96,30.96,3300.0,19.3583,19.3583,19.352,19.352,3300.0
2010-12-29 14:55:00,30.96,30.97,30.96,30.96,4200.0,19.352,19.3583,19.352,19.352,4200.0
2010-12-29 15:00:00,30.97,30.97,30.96,30.96,6600.0,19.3583,19.3583,19.352,19.352,6600.0
2010-12-29 15:05:00,30.97,30.98,30.96,30.97,15600.0,19.3583,19.3645,19.352,19.3583,15600.0
2010-12-29 15:10:00,30.98,30.98,30.97,30.98,5200.0,19.3645,19.3645,19.3583,19.3645,5200.0
2010-12-29 15:15:00,30.98,30.98,30.97,30.98,5000.0,19.3645,19.3645,19.3583,19.3645,5000.0
2010-12-29 15:20:00,30.97,30.98,30.97,30.97,4500.0,19.3583,19.3645,19.3583,19.3583,4500.0
2010-12-29 15:25:00,30.97,30.98,30.97,30.98,7200.0,19.3583,19.3645,19.3583,19.3645,7200.0
2010-12-29 15:30:00,30.98,30.99,30.97,30.97,32100.0,19.3645,19.3708,19.3583,19.3583,32100.0
2010-12-29 15:35:00,30.98,31.0,30.98,30.99,48600.0,19.3645,19.377,19.3645,19.3708,48600.0
2010-12-29 15:40:00,30.97,30.98,30.97,30.97,5800.0,19.3583,19.3645,19.3583,19.3583,5800.0
2010-12-29 15:45:00,30.97,30.98,30.94,30.94,71700.0,19.3583,19.3645,19.3395,19.3395,71700.0
2010-12-29 15:50:00,30.94,30.95,30.94,30.94,20500.0,19.3395,19.3458,19.3395,19.3395,20500.0
2010-12-29 15:55:00,30.94,30.95,30.9,30.9,57400.0,19.3395,19.3458,19.3145,19.3145,57400.0
2010-12-30 09:30:00,30.81,30.9,30.81,30.81,52700.0,19.2583,19.3145,19.2583,19.2583,52700.0
2010-12-30 09:35:00,30.81,30.81,30.73,30.74,27000.0,19.2583,19.2583,19.2083,19.2145,27000.0
2010-12-30 09:40:00,30.75,30.92,30.75,30.92,19900.0,19.2208,19.327,19.2208,19.327,19900.0
2010-12-30 09:45:00,30.95,30.96,30.91,30.91,10800.0,19.3458,19.352,19.3208,19.3208,10800.0
2010-12-30 09:50:00,30.92,30.95,30.92,30.95,4700.0,19.327,19.3458,19.327,19.3458,4700.0
2010-12-30 09:55:00,30.95,30.99,30.95,30.95,25900.0,19.3458,19.3708,19.3458,19.3458,25900.0
2010-12-30 10:00:00,30.96,30.96,30.89,30.91,20600.0,19.352,19.352,19.3083,19.3208,20600.0
2010-12-30 10:05:00,30.92,30.92,30.87,30.87,11300.0,19.327,19.327,19.2958,19.2958,11300.0
2010-12-30 10:10:00,30.88,30.9,30.83,30.83,19100.0,19.302,19.3145,19.2708,19.2708,19100.0
2010-12-30 10:15:00,30.83,30.89,30.83,30.89,12600.0,19.2708,19.3083,19.2708,19.3083,12600.0
2010-12-30 10:20:00,30.89,30.89,30.85,30.86,39300.0,19.3083,19.3083,19.2833,19.2895,39300.0
2010-12-30 10:25:00,30.86,30.89,30.86,30.88,12000.0,19.2895,19.3083,19.2895,19.302,12000.0
2010-12-30 10:30:00,30.88,30.9,30.86,30.89,8100.0,19.302,19.3145,19.2895,19.3083,8100.0
2010-12-30 10:35:00,30.89,30.92,30.89,30.89,31300.0,19.3083,19.327,19.3083,19.3083,31300.0
2010-12-30 10:40:00,30.9,30.9,30.84,30.84,27400.0,19.3145,19.3145,19.277,19.277,27400.0
2010-12-30 10:45:00,30.85,30.85,30.83,30.83,13600.0,19.2833,19.2833,19.2708,19.2708,13600.0
2010-12-30 10:50:00,30.83,30.84,30.79,30.8,23800.0,19.2708,19.277,19.2458,19.252,23800.0
2010-12-30 10:55:00,30.79,30.8,30.79,30.8,3000.0,19.2458,19.252,19.2458,19.252,3000.0
2010-12-30 11:00:00,30.8,30.83,30.8,30.83,22000.0,19.252,19.2708,19.252,19.2708,22000.0
2010-12-30 11:05:00,30.83,30.85,30.83,30.85,9000.0,19.2708,19.2833,19.2708,19.2833,9000.0
2010-12-30 11:10:00,30.85,30.88,30.85,30.88,14000.0,19.2833,19.302,19.2833,19.302,14000.0
2010-12-30 11:15:00,30.88,30.92,30.87,30.92,18400.0,19.302,19.327,19.2958,19.327,18400.0
2010-12-30 11:20:00,30.92,30.96,30.92,30.96,20100.0,19.327,19.352,19.327,19.352,20100.0
2010-12-30 11:25:00,30.96,30.99,30.95,30.99,29300.0,19.352,19.3708,19.3458,19.3708,29300.0
2010-12-30 11:30:00,31.0,31.02,30.99,30.99,32800.0,19.377,19.3895,19.3708,19.3708,32800.0
2010-12-30 11:35:00,30.98,31.0,30.97,30.97,11700.0,19.3645,19.377,19.3583,19.3583,11700.0
2010-12-30 11:40:00,30.97,30.98,30.95,30.97,8600.0,19.3583,19.3645,19.3458,19.3583,8600.0
2010-12-30 11:45:00,30.96,30.97,30.96,30.97,4400.0,19.352,19.3583,19.352,19.3583,4400.0
2010-12-30 11:50:00,30.97,30.98,30.95,30.96,12700.0,19.3583,19.3645,19.3458,19.352,12700.0
2010-12-30 11:55:00,30.95,30.97,30.95,30.96,11300.0,19.3458,19.3583,19.3458,19.352,11300.0
2010-12-30 12:00:00,30.95,30.98,30.95,30.97,9600.0,19.3458,19.3645,19.3458,19.3583,9600.0
2010-12-30 12:05:00,30.98,31.03,30.98,31.03,13000.0,19.3645,19.3958,19.3645,19.3958,13000.0
2010-12-30 12:10:00,31.02,31.03,31.02,31.03,6100.0,19.3895,19.3958,19.3895,19.3958,6100.0
2010-12-30 12:15:00,31.02,31.05,31.02,31.05,15800.0,19.3895,19.4083,19.3895,19.4083,15800.0
2010-12-30 12:20:00,31.05,31.06,31.02,31.02,24700.0,19.4083,19.4145,19.3895,19.3895,24700.0
2010-12-30 12:25:00,31.02,31.03,31.02,31.02,7400.0,19.3895,19.3958,19.3895,19.3895,7400.0
2010-12-30 12:30:00,31.02,31.03,31.01,31.01,9400.0,19.3895,19.3958,19.3833,19.3833,9400.0
2010-12-30 12:35:00,31.02,31.02,31.01,31.02,5300.0,19.3895,19.3895,19.3833,19.3895,5300.0
2010-12-30 12:40:00,31.01,31.02,31.0,31.0,8600.0,19.3833,19.3895,19.377,19.377,8600.0
2010-12-30 12:45:00,31.01,31.01,31.0,31.0,1500.0,19.3833,19.3833,19.377,19.377,1500.0
2010-12-30 12:50:00,31.01,31.01,31.0,31.0,2400.0,19.3833,19.3833,19.377,19.377,2400.0
2010-12-30 12:55:00,31.01,31.02,31.01,31.01,7400.0,19.3833,19.3895,19.3833,19.3833,7400.0
2010-12-30 13:00:00,31.02,31.02,31.01,31.02,13000.0,19.3895,19.3895,19.3833,19.3895,13000.0
2010-12-30 13:05:00,31.02,31.02,31.01,31.02,6400.0,19.3895,19.3895,19.3833,19.3895,6400.0
2010-12-30 13:10:00,31.02,31.04,31.01,31.04,17600.0,19.3895,19.402,19.3833,19.402,17600.0
2010-12-30 13:15:00,31.04,31.06,31.03,31.06,11500.0,19.402,19.4145,19.3958,19.4145,11500.0
2010-12-30 13:20:00,31.05,31.08,31.05,31.08,13500.0,19.4083,19.427,19.4083,19.427,13500.0
2010-12-30 13:25:00,31.08,31.08,31.06,31.07,11300.0,19.427,19.427,19.4145,19.4208,11300.0
2010-12-30 13:30:00,31.07,31.07,31.06,31.07,1700.0,19.4208,19.4208,19.4145,19.4208,1700.0
2010-12-30 13:35:00,31.06,31.07,31.05,31.06,42500.0,19.4145,19.4208,19.4083,19.4145,42500.0
2010-12-30 13:40:00,31.06,31.07,31.03,31.03,10500.0,19.4145,19.4208,19.3958,19.3958,10500.0
2010-12-30 13:45:00,31.03,31.04,31.03,31.04,3700.0,19.3958,19.402,19.3958,19.402,3700.0
2010-12-30 13:50:00,31.03,31.04,31.03,31.04,3800.0,19.3958,19.402,19.3958,19.402,3800.0
2010-12-30 13:55:00,31.03,31.04,31.03,31.04,4300.0,19.3958,19.402,19.3958,19.402,4300.0
2010-12-30 14:00:00,31.03,31.04,31.0,31.02,25100.0,19.3958,19.402,19.377,19.3895,25100.0
2010-12-30 14:05:00,31.02,31.02,31.01,31.01,1600.0,19.3895,19.3895,19.3833,19.3833,1600.0
2010-12-30 14:10:00,31.02,31.03,31.01,31.03,16100.0,19.3895,19.3958,19.3833,19.3958,16100.0
2010-12-30 14:15:00,31.04,31.04,31.03,31.03,12000.0,19.402,19.402,19.3958,19.3958,12000.0
2010-12-30 14:20:00,31.03,31.04,31.03,31.03,16100.0,19.3958,19.402,19.3958,19.3958,16100.0
2010-12-30 14:25:00,31.04,31.04,31.03,31.03,8300.0,19.402,19.402,19.3958,19.3958,8300.0
2010-12-30 14:30:00,31.03,31.04,31.03,31.03,8300.0,19.3958,19.402,19.3958,19.3958,8300.0
2010-12-30 14:35:00,31.03,31.04,31.02,31.02,19400.0,19.3958,19.402,19.3895,19.3895,19400.0
2010-12-30 14:40:00,31.02,31.03,31.01,31.01,7400.0,19.3895,19.3958,19.3833,19.3833,7400.0
2010-12-30 14:45:00,31.01,31.02,31.0,31.0,6500.0,19.3833,19.3895,19.377,19.377,6500.0
2010-12-30 14:50:00,31.0,31.01,30.99,30.99,17500.0,19.377,19.3833,19.3708,19.3708,17500.0
2010-12-30 14:55:00,30.99,31.0,30.98,30.99,6500.0,19.3708,19.377,19.3645,19.3708,6500.0
2010-12-30 15:00:00,30.99,30.99,30.98,30.98,5800.0,19.3708,19.3708,19.3645,19.3645,5800.0
2010-12-30 15:05:00,30.99,30.99,30.98,30.99,5800.0,19.3708,19.3708,19.3645,19.3708,5800.0
2010-12-30 15:10:00,30.98,30.99,30.98,30.98,4500.0,19.3645,19.3708,19.3645,19.3645,4500.0
2010-12-30 15:15:00,30.99,31.0,30.98,31.0,55900.0,19.3708,19.377,19.3645,19.377,55900.0
2010-12-30 15:20:00,31.0,31.01,30.99,31.0,25400.0,19.377,19.3833,19.3708,19.377,25400.0
2010-12-30 15:25:00,31.0,31.05,31.0,31.04,27200.0,19.377,19.4083,19.377,19.402,27200.0
2010-12-30 15:30:00,31.05,31.05,31.04,31.05,29200.0,19.4083,19.4083,19.402,19.4083,29200.0
2010-12-30 15:35:00,31.04,31.05,31.04,31.04,15300.0,19.402,19.4083,19.402,19.402,15300.0
2010-12-30 15:40:00,31.05,31.06,31.04,31.05,26200.0,19.4083,19.4145,19.402,19.4083,26200.0
2010-12-30 15:45:00,31.05,31.06,31.01,31.01,33300.0,19.4083,19.4145,19.3833,19.3833,33300.0
2010-12-30 15:50:00,31.01,31.01,30.97,31.0,55500.0,19.3833,19.3833,19.3583,19.377,55500.0
2010-12-30 15:55:00,30.99,31.0,30.97,30.98,128500.0,19.3708,19.377,19.3583,19.3645,128500.0
2010-12-31 09:30:00,30.94,31.04,30.92,30.98,24700.0,19.3395,19.402,19.327,19.3645,24700.0
2010-12-31 09:35:00,30.98,30.99,30.85,30.85,36100.0,19.3645,19.3708,19.2833,19.2833,36100.0
2010-12-31 09:40:00,30.85,30.85,30.69,30.77,77900.0,19.2833,19.2833,19.1833,19.2333,77900.0
2010-12-31 09:45:00,30.78,30.81,30.74,30.79,20600.0,19.2395,19.2583,19.2145,19.2458,20600.0
2010-12-31 09:50:00,30.79,30.85,30.79,30.84,6300.0,19.2458,19.2833,19.2458,19.277,6300.0
2010-12-31 09:55:00,30.86,30.88,30.83,30.84,12400.0,19.2895,19.302,19.2708,19.277,12400.0
2010-12-31 10:00:00,30.84,30.84,30.81,30.81,10500.0,19.277,19.277,19.2583,19.2583,10500.0
2010-12-31 10:05:00,30.81,30.81,30.79,30.79,10700.0,19.2583,19.2583,19.2458,19.2458,10700.0
2010-12-31 10:10:00,30.8,30.85,30.8,30.84,13200.0,19.252,19.2833,19.252,19.277,13200.0
2010-12-31 10:15:00,30.85,30.85,30.82,30.82,13200.0,19.2833,19.2833,19.2645,19.2645,13200.0
2010-12-31 10:20:00,30.82,30.82,30.78,30.78,16200.0,19.2645,19.2645,19.2395,19.2395,16200.0
2010-12-31 10:25:00,30.78,30.78,30.75,30.76,23300.0,19.2395,19.2395,19.2208,19.227,23300.0
2010-12-31 10:30:00,30.76,30.77,30.76,30.76,4300.0,19.227,19.2333,19.227,19.227,4300.0
2010-12-31 10:35:00,30.76,30.76,30.74,30.75,14800.0,19.227,19.227,19.2145,19.2208,14800.0
2010-12-31 10:40:00,30.74,30.75,30.72,30.74,10100.0,19.2145,19.2208,19.202,19.2145,10100.0
2010-12-31 10:45:00,30.73,30.77,30.7,30.7,29000.0,19.2083,19.2333,19.1895,19.1895,29000.0
2010-12-31 10:50:00,30.71,30.75,30.71,30.75,6700.0,19.1958,19.2208,19.1958,19.2208,6700.0
2010-12-31 10:55:00,30.75,30.75,30.74,30.74,6000.0,19.2208,19.2208,19.2145,19.2145,6000.0
2010-12-31 11:00:00,30.74,30.79,30.74,30.78,9100.0,19.2145,19.2458,19.2145,19.2395,9100.0
2010-12-31 11:05:00,30.79,30.8,30.79,30.8,7300.0,19.2458,19.252,19.2458,19.252,7300.0
2010-12-31 11:10:00,30.79,30.8,30.79,30.79,3600.0,19.2458,19.252,19.2458,19.2458,3600.0
2010-12-31 11:15:00,30.8,30.82,30.8,30.8,10100.0,19.252,19.2645,19.252,19.252,10100.0
2010-12-31 11:20:00,30.81,30.83,30.8,30.82,18700.0,19.2583,19.2708,19.252,19.2645,18700.0
2010-12-31 11:25:00,30.82,30.84,30.82,30.83,3800.0,19.2645,19.277,19.2645,19.2708,3800.0
2010-12-31 11:30:00,30.83,30.86,30.83,30.83,12300.0,19.2708,19.2895,19.2708,19.2708,12300.0
2010-12-31 11:35:00,30.83,30.84,30.81,30.81,6900.0,19.2708,19.277,19.2583,19.2583,6900.0
2010-12-31 11:40:00,30.81,30.82,30.78,30.78,9900.0,19.2583,19.2645,19.2395,19.2395,9900.0
2010-12-31 11:45:00,30.78,30.79,30.78,30.78,5100.0,19.2395,19.2458,19.2395,19.2395,5100.0
2010-12-31 11:50:00,30.78,30.8,30.77,30.79,19500.0,19.2395,19.252,19.2333,19.2458,19500.0
2010-12-31 11:55:00,30.79,30.8,30.79,30.79,1800.0,19.2458,19.252,19.2458,19.2458,1800.0
2010-12-31 12:00:00,30.79,30.81,30.79,30.81,4700.0,19.2458,19.2583,19.2458,19.2583,4700.0
2010-12-31 12:05:00,30.81,30.82,30.81,30.82,3700.0,19.2583,19.2645,19.2583,19.2645,3700.0
2010-12-31 12:10:00,30.81,30.82,30.81,30.82,3500.0,19.2583,19.2645,19.2583,19.2645,3500.0
2010-12-31 12:15:00,30.82,30.83,30.81,30.82,4100.0,19.2645,19.2708,19.2583,19.2645,4100.0
2010-12-31 12:20:00,30.83,30.83,30.81,30.83,9300.0,19.2708,19.2708,19.2583,19.2708,9300.0
2010-12-31 12:25:00,30.82,30.83,30.82,30.82,2100.0,19.2645,19.2708,19.2645,19.2645,2100.0
2010-12-31 12:30:00,30.82,30.84,30.82,30.83,8800.0,19.2645,19.277,19.2645,19.2708,8800.0
2010-12-31 12:35:00,30.83,30.84,30.82,30.83,9600.0,19.2708,19.277,19.2645,19.2708,9600.0
2010-12-31 12:40:00,30.84,30.84,30.83,30.83,3700.0,19.277,19.277,19.2708,19.2708,3700.0
2010-12-31 12:45:00,30.83,30.83,30.8,30.8,10000.0,19.2708,19.2708,19.252,19.252,10000.0
2010-12-31 12:50:00,30.81,30.82,30.81,30.81,3100.0,19.2583,19.2645,19.2583,19.2583,3100.0
2010-12-31 12:55:00,30.81,30.83,30.81,30.81,7300.0,19.2583,19.2708,19.2583,19.2583,7300.0
2010-12-31 13:00:00,30.82,30.83,30.81,30.83,3000.0,19.2645,19.2708,19.2583,19.2708,3000.0
2010-12-31 13:05:00,30.83,30.84,30.83,30.83,4700.0,19.2708,19.277,19.2708,19.2708,4700.0
2010-12-31 13:10:00,30.84,30.87,30.84,30.86,9800.0,19.277,19.2958,19.277,19.2895,9800.0
2010-12-31 13:15:00,30.87,30.87,30.86,30.87,800.0,19.2958,19.2958,19.2895,19.2958,800.0
2010-12-31 13:20:00,30.86,30.87,30.86,30.86,3300.0,19.2895,19.2958,19.2895,19.2895,3300.0
2010-12-31 13:25:00,30.87,30.87,30.86,30.86,1100.0,19.2958,19.2958,19.2895,19.2895,1100.0
2010-12-31 13:30:00,30.87,30.87,30.86,30.87,4900.0,19.2958,19.2958,19.2895,19.2958,4900.0
2010-12-31 13:35:00,30.87,30.9,30.86,30.9,7300.0,19.2958,19.3145,19.2895,19.3145,7300.0
2010-12-31 13:40:00,30.9,30.9,30.89,30.9,9700.0,19.3145,19.3145,19.3083,19.3145,9700.0
2010-12-31 13:45:00,30.9,30.9,30.87,30.87,14100.0,19.3145,19.3145,19.2958,19.2958,14100.0
2010-12-31 13:50:00,30.87,30.89,30.87,30.89,11400.0,19.2958,19.3083,19.2958,19.3083,11400.0
2010-12-31 13:55:00,30.89,30.89,30.88,30.88,8800.0,19.3083,19.3083,19.302,19.302,8800.0
2010-12-31 14:00:00,30.88,30.89,30.88,30.88,3100.0,19.302,19.3083,19.302,19.302,3100.0
2010-12-31 14:05:00,30.89,30.89,30.87,30.88,8200.0,19.3083,19.3083,19.2958,19.302,8200.0
2010-12-31 14:10:00,30.87,30.88,30.87,30.87,2800.0,19.2958,19.302,19.2958,19.2958,2800.0
2010-12-31 14:15:00,30.87,30.88,30.87,30.87,5800.0,19.2958,19.302,19.2958,19.2958,5800.0
2010-12-31 14:20:00,30.88,30.88,30.87,30.88,7100.0,19.302,19.302,19.2958,19.302,7100.0
2010-12-31 14:25:00,30.87,30.88,30.87,30.87,4200.0,19.2958,19.302,19.2958,19.2958,4200.0
2010-12-31 14:30:00,30.87,30.9,30.87,30.89,12800.0,19.2958,19.3145,19.2958,19.3083,12800.0
2010-12-31 14:35:00,30.89,30.9,30.89,30.9,7300.0,19.3083,19.3145,19.3083,19.3145,7300.0
2010-12-31 14:40:00,30.9,30.9,30.89,30.9,6300.0,19.3145,19.3145,19.3083,19.3145,6300.0
2010-12-31 14:45:00,30.9,30.9,30.89,30.89,12900.0,19.3145,19.3145,19.3083,19.3083,12900.0
2010-12-31 14:50:00,30.89,30.9,30.89,30.89,8100.0,19.3083,19.3145,19.3083,19.3083,8100.0
2010-12-31 14:55:00,30.9,30.9,30.89,30.89,7400.0,19.3145,19.3145,19.3083,19.3083,7400.0
2010-12-31 15:00:00,30.89,30.9,30.89,30.9,9500.0,19.3083,19.3145,19.3083,19.3145,9500.0
2010-12-31 15:05:00,30.9,30.92,30.89,30.91,12500.0,19.3145,19.327,19.3083,19.3208,12500.0
2010-12-31 15:10:00,30.92,30.92,30.91,30.92,12200.0,19.327,19.327,19.3208,19.327,12200.0
2010-12-31 15:15:00,30.92,30.93,30.91,30.93,16800.0,19.327,19.3333,19.3208,19.3333,16800.0
2010-12-31 15:20:00,30.92,30.93,30.91,30.92,17100.0,19.327,19.3333,19.3208,19.327,17100.0
2010-12-31 15:25:00,30.92,30.92,30.91,30.91,13400.0,19.327,19.327,19.3208,19.3208,13400.0
2010-12-31 15:30:00,30.91,30.92,30.91,30.91,16900.0,19.3208,19.327,19.3208,19.3208,16900.0
2010-12-31 15:35:00,30.91,30.92,30.91,30.91,24100.0,19.3208,19.327,19.3208,19.3208,24100.0
2010-12-31 15:40:00,30.91,30.92,30.89,30.9,30000.0,19.3208,19.327,19.3083,19.3145,30000.0
2010-12-31 15:45:00,30.9,30.9,30.82,30.83,34200.0,19.3145,19.3145,19.2645,19.2708,34200.0
2010-12-31 15:50:00,30.83,30.88,30.82,30.87,63300.0,19.2708,19.302,19.2645,19.2958,63300.0
2010-12-31 15:55:00,30.87,30.91,30.87,30.91,89900.0,19.2958,19.3208,19.2958,19.3208,89900.0
2011-01-03 09:30:00,31.24,31.4,31.19,31.34,123500.0,19.527,19.6271,19.4958,19.5895,123500.0
2011-01-03 09:35:00,31.35,31.38,31.27,31.37,74500.0,19.5958,19.6146,19.5458,19.6083,74500.0
2011-01-03 09:40:00,31.37,31.44,31.37,31.44,62400.0,19.6083,19.6521,19.6083,19.6521,62400.0
2011-01-03 09:45:00,31.44,31.47,31.41,31.45,40500.0,19.6521,19.6708,19.6333,19.6583,40500.0
2011-01-03 09:50:00,31.45,31.45,31.41,31.42,19000.0,19.6583,19.6583,19.6333,19.6396,19000.0
2011-01-03 09:55:00,31.43,31.47,31.42,31.45,29000.0,19.6458,19.6708,19.6396,19.6583,29000.0
2011-01-03 10:00:00,31.45,31.47,31.41,31.46,36200.0,19.6583,19.6708,19.6333,19.6646,36200.0
2011-01-03 10:05:00,31.46,31.49,31.46,31.48,39600.0,19.6646,19.6833,19.6646,19.6771,39600.0
2011-01-03 10:10:00,31.49,31.5,31.47,31.48,35200.0,19.6833,19.6896,19.6708,19.6771,35200.0
2011-01-03 10:15:00,31.48,31.54,31.47,31.53,46200.0,19.6771,19.7146,19.6708,19.7083,46200.0
2011-01-03 10:20:00,31.52,31.54,31.52,31.53,18000.0,19.7021,19.7146,19.7021,19.7083,18000.0
2011-01-03 10:25:00,31.54,31.54,31.49,31.5,31800.0,19.7146,19.7146,19.6833,19.6896,31800.0
2011-01-03 10:30:00,31.49,31.49,31.44,31.44,37900.0,19.6833,19.6833,19.6521,19.6521,37900.0
2011-01-03 10:35:00,31.43,31.44,31.4,31.4,37500.0,19.6458,19.6521,19.6271,19.6271,37500.0
2011-01-03 10:40:00,31.41,31.43,31.38,31.38,33800.0,19.6333,19.6458,19.6146,19.6146,33800.0
2011-01-03 10:45:00,31.39,31.43,31.38,31.43,25000.0,19.6208,19.6458,19.6146,19.6458,25000.0
2011-01-03 10:50:00,31.43,31.45,31.38,31.39,58900.0,19.6458,19.6583,19.6146,19.6208,58900.0
2011-01-03 10:55:00,31.39,31.4,31.36,31.39,39700.0,19.6208,19.6271,19.6021,19.6208,39700.0
2011-01-03 11:00:00,31.39,31.43,31.37,31.38,41400.0,19.6208,19.6458,19.6083,19.6146,41400.0
2011-01-03 11:05:00,31.37,31.38,31.3,31.31,72600.0,19.6083,19.6146,19.5645,19.5708,72600.0
2011-01-03 11:10:00,31.31,31.32,31.26,31.27,45200.0,19.5708,19.577,19.5395,19.5458,45200.0
2011-01-03 11:15:00,31.27,31.29,31.26,31.28,26100.0,19.5458,19.5583,19.5395,19.552,26100.0
2011-01-03 11:20:00,31.28,31.35,31.27,31.34,57300.0,19.552,19.5958,19.5458,19.5895,57300.0
2011-01-03 11:25:00,31.34,31.34,31.3,31.31,32600.0,19.5895,19.5895,19.5645,19.5708,32600.0
2011-01-03 11:30:00,31.3,31.35,31.3,31.35,47900.0,19.5645,19.5958,19.5645,19.5958,47900.0
2011-01-03 11:35:00,31.34,31.42,31.34,31.42,66200.0,19.5895,19.6396,19.5895,19.6396,66200.0
2011-01-03 11:40:00,31.42,31.5,31.42,31.48,138900.0,19.6396,19.6896,19.6396,19.6771,138900.0
2011-01-03 11:45:00,31.47,31.49,31.47,31.47,51400.0,19.6708,19.6833,19.6708,19.6708,51400.0
2011-01-03 11:50:00,31.47,31.48,31.43,31.44,31900.0,19.6708,19.6771,19.6458,19.6521,31900.0
2011-01-03 11:55:00,31.44,31.49,31.44,31.48,19300.0,19.6521,19.6833,19.6521,19.6771,19300.0
2011-01-03 12:00:00,31.48,31.5,31.47,31.49,30800.0,19.6771,19.6896,19.6708,19.6833,30800.0
2011-01-03 12:05:00,31.5,31.5,31.44,31.48,59500.0,19.6896,19.6896,19.6521,19.6771,59500.0
2011-01-03 12:10:00,31.48,31.49,31.46,31.47,43900.0,19.6771,19.6833,19.6646,19.6708,43900.0
2011-01-03 12:15:00,31.47,31.47,31.44,31.44,24900.0,19.6708,19.6708,19.6521,19.6521,24900.0
2011-01-03 12:20:00,31.44,31.45,31.43,31.44,17800.0,19.6521,19.6583,19.6458,19.6521,17800.0
2011-01-03 12:25:00,31.44,31.48,31.43,31.46,210500.0,19.6521,19.6771,19.6458,19.6646,210500.0
2011-01-03 12:30:00,31.46,31.47,31.46,31.46,32800.0,19.6646,19.6708,19.6646,19.6646,32800.0
2011-01-03 12:35:00,31.47,31.47,31.41,31.42,66700.0,19.6708,19.6708,19.6333,19.6396,66700.0
2011-01-03 12:40:00,31.41,31.45,31.41,31.45,21200.0,19.6333,19.6583,19.6333,19.6583,21200.0
2011-01-03 12:45:00,31.44,31.47,31.42,31.42,32600.0,19.6521,19.6708,19.6396,19.6396,32600.0
2011-01-03 12:50:00,31.42,31.43,31.4,31.4,34300.0,19.6396,19.6458,19.6271,19.6271,34300.0
2011-01-03 12:55:00,31.4,31.42,31.35,31.36,41900.0,19.6271,19.6396,19.5958,19.6021,41900.0
2011-01-03 13:00:00,31.37,31.38,31.36,31.38,27400.0,19.6083,19.6146,19.6021,19.6146,27400.0
2011-01-03 13:05:00,31.38,31.38,31.36,31.37,58200.0,19.6146,19.6146,19.6021,19.6083,58200.0
2011-01-03 13:10:00,31.36,31.37,31.33,31.33,65700.0,19.6021,19.6083,19.5833,19.5833,65700.0
2011-01-03 13:15:00,31.33,31.34,31.32,31.32,38800.0,19.5833,19.5895,19.577,19.577,38800.0
2011-01-03 13:20:00,31.32,31.33,31.32,31.33,10300.0,19.577,19.5833,19.577,19.5833,10300.0
2011-01-03 13:25:00,31.33,31.33,31.32,31.33,11100.0,19.5833,19.5833,19.577,19.5833,11100.0
2011-01-03 13:30:00,31.33,31.33,31.32,31.33,17600.0,19.5833,19.5833,19.577,19.5833,17600.0
2011-01-03 13:35:00,31.33,31.34,31.32,31.32,15400.0,19.5833,19.5895,19.577,19.577,15400.0
2011-01-03 13:40:00,31.32,31.34,31.32,31.33,15900.0,19.577,19.5895,19.577,19.5833,15900.0
2011-01-03 13:45:00,31.33,31.33,31.32,31.33,19600.0,19.5833,19.5833,19.577,19.5833,19600.0
2011-01-03 13:50:00,31.33,31.33,31.33,31.33,47000.0,19.5833,19.5833,19.5833,19.5833,47000.0
2011-01-03 13:55:00,31.33,31.33,31.32,31.33,19300.0,19.5833,19.5833,19.577,19.5833,19300.0
2011-01-03 14:00:00,31.32,31.33,31.29,31.29,74400.0,19.577,19.5833,19.5583,19.5583,74400.0
2011-01-03 14:05:00,31.29,31.3,31.29,31.3,8900.0,19.5583,19.5645,19.5583,19.5645,8900.0
2011-01-03 14:10:00,31.3,31.33,31.3,31.33,34600.0,19.5645,19.5833,19.5645,19.5833,34600.0
2011-01-03 14:15:00,31.33,31.37,31.33,31.36,51000.0,19.5833,19.6083,19.5833,19.6021,51000.0
2011-01-03 14:20:00,31.37,31.4,31.37,31.4,98900.0,19.6083,19.6271,19.6083,19.6271,98900.0
2011-01-03 14:25:00,31.39,31.4,31.34,31.34,36600.0,19.6208,19.6271,19.5895,19.5895,36600.0
2011-01-03 14:30:00,31.34,31.35,31.32,31.32,17200.0,19.5895,19.5958,19.577,19.577,17200.0
2011-01-03 14:35:00,31.32,31.34,31.32,31.34,40000.0,19.577,19.5895,19.577,19.5895,40000.0
2011-01-03 14:40:00,31.34,31.35,31.33,31.35,46500.0,19.5895,19.5958,19.5833,19.5958,46500.0
2011-01-03 14:45:00,31.36,31.37,31.32,31.33,40200.0,19.6021,19.6083,19.577,19.5833,40200.0
2011-01-03 14:50:00,31.32,31.33,31.31,31.31,14800.0,19.577,19.5833,19.5708,19.5708,14800.0
2011-01-03 14:55:00,31.31,31.33,31.31,31.33,11600.0,19.5708,19.5833,19.5708,19.5833,11600.0
2011-01-03 15:00:00,31.33,31.33,31.32,31.33,12000.0,19.5833,19.5833,19.577,19.5833,12000.0
2011-01-03 15:05:00,31.33,31.33,31.31,31.33,35300.0,19.5833,19.5833,19.5708,19.5833,35300.0
2011-01-03 15:10:00,31.32,31.34,31.32,31.33,44800.0,19.577,19.5895,19.577,19.5833,44800.0
2011-01-03 15:15:00,31.33,31.34,31.31,31.34,27600.0,19.5833,19.5895,19.5708,19.5895,27600.0
2011-01-03 15:20:00,31.34,31.35,31.32,31.33,53700.0,19.5895,19.5958,19.577,19.5833,53700.0
2011-01-03 15:25:00,31.32,31.36,31.32,31.36,39200.0,19.577,19.6021,19.577,19.6021,39200.0
2011-01-03 15:30:00,31.35,31.39,31.35,31.39,47600.0,19.5958,19.6208,19.5958,19.6208,47600.0
2011-01-03 15:35:00,31.38,31.41,31.35,31.35,64100.0,19.6146,19.6333,19.5958,19.5958,64100.0
2011-01-03 15:40:00,31.35,31.37,31.31,31.32,80800.0,19.5958,19.6083,19.5708,19.577,80800.0
2011-01-03 15:45:00,31.32,31.4,31.31,31.4,91200.0,19.577,19.6271,19.5708,19.6271,91200.0
2011-01-03 15:50:00,31.39,31.43,31.34,31.35,143400.0,19.6208,19.6458,19.5895,19.5958,143400.0
2011-01-03 15:55:00,31.36,31.39,31.34,31.38,346300.0,19.6021,19.6208,19.5895,19.6146,346300.0
2011-01-04 09:30:00,31.37,31.42,31.3,31.35,56000.0,19.6083,19.6396,19.5645,19.5958,56000.0
2011-01-04 09:35:00,31.36,31.39,31.32,31.38,28700.0,19.6021,19.6208,19.577,19.6146,28700.0
2011-01-04 09:40:00,31.38,31.38,31.28,31.28,25300.0,19.6146,19.6146,19.552,19.552,25300.0
2011-01-04 09:45:00,31.27,31.32,31.27,31.3,18400.0,19.5458,19.577,19.5458,19.5645,18400.0
2011-01-04 09:50:00,31.29,31.3,31.25,31.25,28300.0,19.5583,19.5645,19.5333,19.5333,28300.0
2011-01-04 09:55:00,31.26,31.32,31.26,31.32,19100.0,19.5395,19.577,19.5395,19.577,19100.0
2011-01-04 10:00:00,31.32,31.34,31.27,31.31,14800.0,19.577,19.5895,19.5458,19.5708,14800.0
2011-01-04 10:05:00,31.31,31.32,31.25,31.27,26200.0,19.5708,19.577,19.5333,19.5458,26200.0
2011-01-04 10:10:00,31.26,31.27,31.25,31.25,23600.0,19.5395,19.5458,19.5333,19.5333,23600.0
2011-01-04 10:15:00,31.25,31.33,31.25,31.33,64400.0,19.5333,19.5833,19.5333,19.5833,64400.0
2011-01-04 10:20:00,31.33,31.43,31.32,31.39,42300.0,19.5833,19.6458,19.577,19.6208,42300.0
2011-01-04 10:25:00,31.39,31.4,31.3,31.31,21200.0,19.6208,19.6271,19.5645,19.5708,21200.0
2011-01-04 10:30:00,31.31,31.32,31.24,31.25,21500.0,19.5708,19.577,19.527,19.5333,21500.0
2011-01-04 10:35:00,31.24,31.29,31.22,31.28,34700.0,19.527,19.5583,19.5145,19.552,34700.0
2011-01-04 10:40:00,31.28,31.28,31.24,31.25,57700.0,19.552,19.552,19.527,19.5333,57700.0
2011-01-04 10:45:00,31.25,31.26,31.2,31.21,45400.0,19.5333,19.5395,19.502,19.5083,45400.0
2011-01-04 10:50:00,31.2,31.2,31.12,31.13,48500.0,19.502,19.502,19.452,19.4583,48500.0
2011-01-04 10:55:00,31.13,31.18,31.13,31.16,54900.0,19.4583,19.4895,19.4583,19.477,54900.0
2011-01-04 11:00:00,31.16,31.16,31.14,31.14,25400.0,19.477,19.477,19.4645,19.4645,25400.0
2011-01-04 11:05:00,31.14,31.15,31.09,31.09,41600.0,19.4645,19.4708,19.4333,19.4333,41600.0
2011-01-04 11:10:00,31.1,31.11,31.06,31.06,38000.0,19.4395,19.4458,19.4145,19.4145,38000.0
2011-01-04 11:15:00,31.07,31.15,31.06,31.15,46700.0,19.4208,19.4708,19.4145,19.4708,46700.0
2011-01-04 11:20:00,31.15,31.16,31.11,31.12,22700.0,19.4708,19.477,19.4458,19.452,22700.0
2011-01-04 11:25:00,31.11,31.12,31.05,31.05,23300.0,19.4458,19.452,19.4083,19.4083,23300.0
2011-01-04 11:30:00,31.05,31.06,31.0,31.02,61300.0,19.4083,19.4145,19.377,19.3895,61300.0
2011-01-04 11:35:00,31.02,31.02,30.97,30.98,53900.0,19.3895,19.3895,19.3583,19.3645,53900.0
2011-01-04 11:40:00,30.97,30.99,30.97,30.98,27500.0,19.3583,19.3708,19.3583,19.3645,27500.0
2011-01-04 11:45:00,30.99,30.99,30.96,30.96,32900.0,19.3708,19.3708,19.352,19.352,32900.0
2011-01-04 11:50:00,30.96,30.97,30.94,30.96,43800.0,19.352,19.3583,19.3395,19.352,43800.0
2011-01-04 11:55:00,30.96,30.97,30.9,30.9,47700.0,19.352,19.3583,19.3145,19.3145,47700.0
2011-01-04 12:00:00,30.9,30.91,30.9,30.9,23500.0,19.3145,19.3208,19.3145,19.3145,23500.0
2011-01-04 12:05:00,30.9,30.91,30.87,30.87,51300.0,19.3145,19.3208,19.2958,19.2958,51300.0
2011-01-04 12:10:00,30.87,30.87,30.83,30.84,69200.0,19.2958,19.2958,19.2708,19.277,69200.0
2011-01-04 12:15:00,30.84,30.86,30.83,30.85,20000.0,19.277,19.2895,19.2708,19.2833,20000.0
2011-01-04 12:20:00,30.86,30.86,30.83,30.83,15100.0,19.2895,19.2895,19.2708,19.2708,15100.0
2011-01-04 12:25:00,30.83,30.84,30.81,30.81,32300.0,19.2708,19.277,19.2583,19.2583,32300.0
2011-01-04 12:30:00,30.81,30.83,30.81,30.83,35200.0,19.2583,19.2708,19.2583,19.2708,35200.0
2011-01-04 12:35:00,30.82,30.83,30.79,30.79,19000.0,19.2645,19.2708,19.2458,19.2458,19000.0
2011-01-04 12:40:00,30.79,30.79,30.77,30.79,47800.0,19.2458,19.2458,19.2333,19.2458,47800.0
2011-01-04 12:45:00,30.78,30.8,30.77,30.77,19200.0,19.2395,19.252,19.2333,19.2333,19200.0
2011-01-04 12:50:00,30.78,30.8,30.77,30.78,37100.0,19.2395,19.252,19.2333,19.2395,37100.0
2011-01-04 12:55:00,30.78,30.78,30.75,30.78,36000.0,19.2395,19.2395,19.2208,19.2395,36000.0
2011-01-04 13:00:00,30.77,30.82,30.77,30.82,39200.0,19.2333,19.2645,19.2333,19.2645,39200.0
2011-01-04 13:05:00,30.8,30.83,30.79,30.79,24300.0,19.252,19.2708,19.2458,19.2458,24300.0
2011-01-04 13:10:00,30.8,30.8,30.79,30.8,23400.0,19.252,19.252,19.2458,19.252,23400.0
2011-01-04 13:15:00,30.79,30.8,30.77,30.77,39200.0,19.2458,19.252,19.2333,19.2333,39200.0
2011-01-04 13:20:00,30.78,30.78,30.75,30.75,33800.0,19.2395,19.2395,19.2208,19.2208,33800.0
2011-01-04 13:25:00,30.75,30.75,30.73,30.73,39800.0,19.2208,19.2208,19.2083,19.2083,39800.0
2011-01-04 13:30:00,30.73,30.74,30.72,30.72,38700.0,19.2083,19.2145,19.202,19.202,38700.0
2011-01-04 13:35:00,30.72,30.73,30.72,30.72,37200.0,19.202,19.2083,19.202,19.202,37200.0
2011-01-04 13:40:00,30.72,30.73,30.72,30.72,26000.0,19.202,19.2083,19.202,19.202,26000.0
2011-01-04 13:45:00,30.72,30.73,30.72,30.73,30200.0,19.202,19.2083,19.202,19.2083,30200.0
2011-01-04 13:50:00,30.73,30.73,30.72,30.73,28000.0,19.2083,19.2083,19.202,19.2083,28000.0
2011-01-04 13:55:00,30.72,30.73,30.72,30.73,26200.0,19.202,19.2083,19.202,19.2083,26200.0
2011-01-04 14:00:00,30.73,30.73,30.7,30.73,65600.0,19.2083,19.2083,19.1895,19.2083,65600.0
2011-01-04 14:05:00,30.74,30.79,30.73,30.78,50800.0,19.2145,19.2458,19.2083,19.2395,50800.0
2011-01-04 14:10:00,30.78,30.78,30.75,30.77,56800.0,19.2395,19.2395,19.2208,19.2333,56800.0
2011-01-04 14:15:00,30.76,30.77,30.75,30.75,19100.0,19.227,19.2333,19.2208,19.2208,19100.0
2011-01-04 14:20:00,30.75,30.78,30.75,30.77,48000.0,19.2208,19.2395,19.2208,19.2333,48000.0
2011-01-04 14:25:00,30.77,30.79,30.76,30.77,61100.0,19.2333,19.2458,19.227,19.2333,61100.0
2011-01-04 14:30:00,30.78,30.78,30.77,30.77,21900.0,19.2395,19.2395,19.2333,19.2333,21900.0
2011-01-04 14:35:00,30.77,30.78,30.73,30.73,34600.0,19.2333,19.2395,19.2083,19.2083,34600.0
2011-01-04 14:40:00,30.74,30.79,30.74,30.78,41700.0,19.2145,19.2458,19.2145,19.2395,41700.0
2011-01-04 14:45:00,30.78,30.79,30.76,30.76,38600.0,19.2395,19.2458,19.227,19.227,38600.0
2011-01-04 14:50:00,30.76,30.76,30.74,30.74,30900.0,19.227,19.227,19.2145,19.2145,30900.0
2011-01-04 14:55:00,30.74,30.75,30.74,30.74,29700.0,19.2145,19.2208,19.2145,19.2145,29700.0
2011-01-04 15:00:00,30.74,30.74,30.73,30.73,38800.0,19.2145,19.2145,19.2083,19.2083,38800.0
2011-01-04 15:05:00,30.73,30.74,30.7,30.7,54400.0,19.2083,19.2145,19.1895,19.1895,54400.0
2011-01-04 15:10:00,30.7,30.71,30.68,30.69,68900.0,19.1895,19.1958,19.177,19.1833,68900.0
2011-01-04 15:15:00,30.69,30.71,30.68,30.7,58100.0,19.1833,19.1958,19.177,19.1895,58100.0
2011-01-04 15:20:00,30.71,30.74,30.7,30.74,55200.0,19.1958,19.2145,19.1895,19.2145,55200.0
2011-01-04 15:25:00,30.75,30.77,30.75,30.77,43200.0,19.2208,19.2333,19.2208,19.2333,43200.0
2011-01-04 15:30:00,30.76,30.78,30.72,30.73,89800.0,19.227,19.2395,19.202,19.2083,89800.0
2011-01-04 15:35:00,30.74,30.77,30.73,30.76,54900.0,19.2145,19.2333,19.2083,19.227,54900.0
2011-01-04 15:40:00,30.77,30.77,30.73,30.73,82100.0,19.2333,19.2333,19.2083,19.2083,82100.0
2011-01-04 15:45:00,30.74,30.74,30.73,30.73,82700.0,19.2145,19.2145,19.2083,19.2083,82700.0
2011-01-04 15:50:00,30.73,30.74,30.7,30.71,149700.0,19.2083,19.2145,19.1895,19.1958,149700.0
2011-01-04 15:55:00,30.7,30.75,30.7,30.74,340500.0,19.1895,19.2208,19.1895,19.2145,340500.0
2011-01-05 09:30:00,30.83,31.0,30.79,30.79,71500.0,19.2708,19.377,19.2458,19.2458,71500.0
2011-01-05 09:35:00,30.81,30.9,30.77,30.9,48400.0,19.2583,19.3145,19.2333,19.3145,48400.0
2011-01-05 09:40:00,30.91,30.95,30.91,30.92,36000.0,19.3208,19.3458,19.3208,19.327,36000.0
2011-01-05 09:45:00,30.92,30.97,30.91,30.94,31700.0,19.327,19.3583,19.3208,19.3395,31700.0
2011-01-05 09:50:00,30.94,30.96,30.93,30.96,14500.0,19.3395,19.352,19.3333,19.352,14500.0
2011-01-05 09:55:00,30.95,30.98,30.95,30.96,18300.0,19.3458,19.3645,19.3458,19.352,18300.0
2011-01-05 10:00:00,30.97,31.01,30.96,31.01,45300.0,19.3583,19.3833,19.352,19.3833,45300.0
2011-01-05 10:05:00,31.02,31.03,31.0,31.01,49400.0,19.3895,19.3958,19.377,19.3833,49400.0
2011-01-05 10:10:00,31.02,31.08,31.01,31.08,42500.0,19.3895,19.427,19.3833,19.427,42500.0
2011-01-05 10:15:00,31.08,31.12,31.08,31.11,32700.0,19.427,19.452,19.427,19.4458,32700.0
2011-01-05 10:20:00,31.12,31.14,31.11,31.12,23900.0,19.452,19.4645,19.4458,19.452,23900.0
2011-01-05 10:25:00,31.11,31.12,31.07,31.12,38900.0,19.4458,19.452,19.4208,19.452,38900.0
2011-01-05 10:30:00,31.12,31.13,31.09,31.13,33000.0,19.452,19.4583,19.4333,19.4583,33000.0
2011-01-05 10:35:00,31.14,31.19,31.14,31.19,18100.0,19.4645,19.4958,19.4645,19.4958,18100.0
2011-01-05 10:40:00,31.19,31.2,31.16,31.16,25400.0,19.4958,19.502,19.477,19.477,25400.0
2011-01-05 10:45:00,31.15,31.17,31.14,31.17,19500.0,19.4708,19.4833,19.4645,19.4833,19500.0
2011-01-05 10:50:00,31.17,31.18,31.16,31.18,12000.0,19.4833,19.4895,19.477,19.4895,12000.0
2011-01-05 10:55:00,31.17,31.2,31.17,31.2,14200.0,19.4833,19.502,19.4833,19.502,14200.0
2011-01-05 11:00:00,31.19,31.25,31.19,31.25,25500.0,19.4958,19.5333,19.4958,19.5333,25500.0
2011-01-05 11:05:00,31.25,31.3,31.24,31.29,29500.0,19.5333,19.5645,19.527,19.5583,29500.0
2011-01-05 11:10:00,31.28,31.29,31.27,31.28,24600.0,19.552,19.5583,19.5458,19.552,24600.0
2011-01-05 11:15:00,31.29,31.34,31.28,31.34,35100.0,19.5583,19.5895,19.552,19.5895,35100.0
2011-01-05 11:20:00,31.34,31.36,31.32,31.36,24700.0,19.5895,19.6021,19.577,19.6021,24700.0
2011-01-05 11:25:00,31.36,31.41,31.35,31.41,47100.0,19.6021,19.6333,19.5958,19.6333,47100.0
2011-01-05 11:30:00,31.4,31.45,31.4,31.44,85100.0,19.6271,19.6583,19.6271,19.6521,85100.0
2011-01-05 11:35:00,31.43,31.44,31.38,31.4,41800.0,19.6458,19.6521,19.6146,19.6271,41800.0
2011-01-05 11:40:00,31.4,31.4,31.31,31.33,19400.0,19.6271,19.6271,19.5708,19.5833,19400.0
2011-01-05 11:45:00,31.33,31.36,31.33,31.36,14500.0,19.5833,19.6021,19.5833,19.6021,14500.0
2011-01-05 11:50:00,31.36,31.36,31.3,31.3,25400.0,19.6021,19.6021,19.5645,19.5645,25400.0
2011-01-05 11:55:00,31.31,31.34,31.3,31.33,20400.0,19.5708,19.5895,19.5645,19.5833,20400.0
2011-01-05 12:00:00,31.33,31.36,31.33,31.35,22900.0,19.5833,19.6021,19.5833,19.5958,22900.0
2011-01-05 12:05:00,31.35,31.41,31.35,31.39,30900.0,19.5958,19.6333,19.5958,19.6208,30900.0
2011-01-05 12:10:00,31.39,31.4,31.34,31.34,26400.0,19.6208,19.6271,19.5895,19.5895,26400.0
2011-01-05 12:15:00,31.34,31.35,31.31,31.35,12100.0,19.5895,19.5958,19.5708,19.5958,12100.0
2011-01-05 12:20:00,31.34,31.37,31.33,31.36,20000.0,19.5895,19.6083,19.5833,19.6021,20000.0
2011-01-05 12:25:00,31.36,31.39,31.36,31.36,18100.0,19.6021,19.6208,19.6021,19.6021,18100.0
2011-01-05 12:30:00,31.37,31.38,31.36,31.37,6600.0,19.6083,19.6146,19.6021,19.6083,6600.0
2011-01-05 12:35:00,31.38,31.41,31.37,31.39,27200.0,19.6146,19.6333,19.6083,19.6208,27200.0
2011-01-05 12:40:00,31.39,31.4,31.37,31.38,26300.0,19.6208,19.6271,19.6083,19.6146,26300.0
2011-01-05 12:45:00,31.38,31.4,31.37,31.4,13600.0,19.6146,19.6271,19.6083,19.6271,13600.0
2011-01-05 12:50:00,31.4,31.41,31.37,31.41,17900.0,19.6271,19.6333,19.6083,19.6333,17900.0
2011-01-05 12:55:00,31.41,31.43,31.39,31.41,53200.0,19.6333,19.6458,19.6208,19.6333,53200.0
2011-01-05 13:00:00,31.4,31.42,31.39,31.41,35800.0,19.6271,19.6396,19.6208,19.6333,35800.0
2011-01-05 13:05:00,31.4,31.41,31.39,31.4,34200.0,19.6271,19.6333,19.6208,19.6271,34200.0
2011-01-05 13:10:00,31.4,31.42,31.39,31.41,21400.0,19.6271,19.6396,19.6208,19.6333,21400.0
2011-01-05 13:15:00,31.41,31.43,31.39,31.39,59200.0,19.6333,19.6458,19.6208,19.6208,59200.0
2011-01-05 13:20:00,31.39,31.4,31.38,31.38,15400.0,19.6208,19.6271,19.6146,19.6146,15400.0
2011-01-05 13:25:00,31.37,31.38,31.36,31.37,7600.0,19.6083,19.6146,19.6021,19.6083,7600.0
2011-01-05 13:30:00,31.37,31.37,31.35,31.36,23100.0,19.6083,19.6083,19.5958,19.6021,23100.0
2011-01-05 13:35:00,31.36,31.42,31.36,31.42,26900.0,19.6021,19.6396,19.6021,19.6396,26900.0
2011-01-05 13:40:00,31.42,31.44,31.4,31.43,16300.0,19.6396,19.6521,19.6271,19.6458,16300.0
2011-01-05 13:45:00,31.44,31.48,31.43,31.48,37000.0,19.6521,19.6771,19.6458,19.6771,37000.0
2011-01-05 13:50:00,31.47,31.47,31.46,31.46,5500.0,19.6708,19.6708,19.6646,19.6646,5500.0
2011-01-05 13:55:00,31.47,31.48,31.46,31.46,12800.0,19.6708,19.6771,19.6646,19.6646,12800.0
2011-01-05 14:00:00,31.46,31.46,31.44,31.44,14400.0,19.6646,19.6646,19.6521,19.6521,14400.0
2011-01-05 14:05:00,31.44,31.45,31.44,31.44,10700.0,19.6521,19.6583,19.6521,19.6521,10700.0
2011-01-05 14:10:00,31.44,31.47,31.43,31.43,25300.0,19.6521,19.6708,19.6458,19.6458,25300.0
2011-01-05 14:15:00,31.43,31.48,31.43,31.47,33200.0,19.6458,19.6771,19.6458,19.6708,33200.0
2011-01-05 14:20:00,31.46,31.47,31.45,31.46,22300.0,19.6646,19.6708,19.6583,19.6646,22300.0
2011-01-05 14:25:00,31.45,31.46,31.45,31.45,5200.0,19.6583,19.6646,19.6583,19.6583,5200.0
2011-01-05 14:30:00,31.45,31.48,31.45,31.47,18700.0,19.6583,19.6771,19.6583,19.6708,18700.0
2011-01-05 14:35:00,31.47,31.49,31.46,31.48,33300.0,19.6708,19.6833,19.6646,19.6771,33300.0
2011-01-05 14:40:00,31.48,31.49,31.47,31.48,23500.0,19.6771,19.6833,19.6708,19.6771,23500.0
2011-01-05 14:45:00,31.48,31.48,31.47,31.48,8600.0,19.6771,19.6771,19.6708,19.6771,8600.0
2011-01-05 14:50:00,31.48,31.48,31.47,31.48,9600.0,19.6771,19.6771,19.6708,19.6771,9600.0
2011-01-05 14:55:00,31.47,31.48,31.46,31.48,27000.0,19.6708,19.6771,19.6646,19.6771,27000.0
2011-01-05 15:00:00,31.48,31.48,31.45,31.45,23400.0,19.6771,19.6771,19.6583,19.6583,23400.0
2011-01-05 15:05:00,31.45,31.46,31.45,31.46,32000.0,19.6583,19.6646,19.6583,19.6646,32000.0
2011-01-05 15:10:00,31.45,31.5,31.45,31.48,41500.0,19.6583,19.6896,19.6583,19.6771,41500.0
2011-01-05 15:15:00,31.48,31.49,31.46,31.46,29800.0,19.6771,19.6833,19.6646,19.6646,29800.0
2011-01-05 15:20:00,31.46,31.47,31.45,31.46,38100.0,19.6646,19.6708,19.6583,19.6646,38100.0
2011-01-05 15:25:00,31.46,31.48,31.44,31.45,69500.0,19.6646,19.6771,19.6521,19.6583,69500.0
2011-01-05 15:30:00,31.45,31.45,31.44,31.45,11000.0,19.6583,19.6583,19.6521,19.6583,11000.0
2011-01-05 15:35:00,31.45,31.48,31.44,31.47,53700.0,19.6583,19.6771,19.6521,19.6708,53700.0
2011-01-05 15:40:00,31.48,31.48,31.46,31.47,50800.0,19.6771,19.6771,19.6646,19.6708,50800.0
2011-01-05 15:45:00,31.46,31.51,31.46,31.51,74500.0,19.6646,19.6958,19.6646,19.6958,74500.0
2011-01-05 15:50:00,31.51,31.55,31.5,31.53,129200.0,19.6958,19.7208,19.6896,19.7083,129200.0
2011-01-05 15:55:00,31.53,31.55,31.52,31.54,180100.0,19.7083,19.7208,19.7021,19.7146,180100.0
2011-01-06 09:30:00,31.47,31.57,31.46,31.53,26700.0,19.6708,19.7333,19.6646,19.7083,26700.0
2011-01-06 09:35:00,31.52,31.6,31.52,31.56,14700.0,19.7021,19.7521,19.7021,19.7271,14700.0
2011-01-06 09:40:00,31.57,31.64,31.57,31.63,35000.0,19.7333,19.7771,19.7333,19.7708,35000.0
2011-01-06 09:45:00,31.64,31.66,31.62,31.65,17900.0,19.7771,19.7896,19.7646,19.7833,17900.0
2011-01-06 09:50:00,31.63,31.66,31.62,31.64,15500.0,19.7708,19.7896,19.7646,19.7771,15500.0
2011-01-06 09:55:00,31.65,31.65,31.57,31.58,25200.0,19.7833,19.7833,19.7333,19.7396,25200.0
2011-01-06 10:00:00,31.58,31.61,31.56,31.56,14200.0,19.7396,19.7583,19.7271,19.7271,14200.0
2011-01-06 10:05:00,31.56,31.61,31.56,31.61,13900.0,19.7271,19.7583,19.7271,19.7583,13900.0
2011-01-06 10:10:00,31.61,31.61,31.58,31.58,31800.0,19.7583,19.7583,19.7396,19.7396,31800.0
2011-01-06 10:15:00,31.59,31.6,31.57,31.6,10300.0,19.7458,19.7521,19.7333,19.7521,10300.0
2011-01-06 10:20:00,31.6,31.68,31.6,31.68,17000.0,19.7521,19.8021,19.7521,19.8021,17000.0
2011-01-06 10:25:00,31.69,31.7,31.68,31.68,18700.0,19.8083,19.8146,19.8021,19.8021,18700.0
2011-01-06 10:30:00,31.69,31.71,31.66,31.67,22200.0,19.8083,19.8208,19.7896,19.7958,22200.0
2011-01-06 10:35:00,31.67,31.68,31.65,31.68,21500.0,19.7958,19.8021,19.7833,19.8021,21500.0
2011-01-06 10:40:00,31.67,31.71,31.66,31.71,34800.0,19.7958,19.8208,19.7896,19.8208,34800.0
2011-01-06 10:45:00,31.71,31.74,31.71,31.73,27700.0,19.8208,19.8396,19.8208,19.8333,27700.0
2011-01-06 10:50:00,31.73,31.74,31.7,31.71,35200.0,19.8333,19.8396,19.8146,19.8208,35200.0
2011-01-06 10:55:00,31.71,31.73,31.66,31.69,28300.0,19.8208,19.8333,19.7896,19.8083,28300.0
2011-01-06 11:00:00,31.69,31.69,31.65,31.65,30700.0,19.8083,19.8083,19.7833,19.7833,30700.0
2011-01-06 11:05:00,31.65,31.66,31.61,31.61,38500.0,19.7833,19.7896,19.7583,19.7583,38500.0
2011-01-06 11:10:00,31.61,31.62,31.58,31.6,27800.0,19.7583,19.7646,19.7396,19.7521,27800.0
2011-01-06 11:15:00,31.6,31.6,31.59,31.6,22400.0,19.7521,19.7521,19.7458,19.7521,22400.0
2011-01-06 11:20:00,31.6,31.65,31.59,31.65,23900.0,19.7521,19.7833,19.7458,19.7833,23900.0
2011-01-06 11:25:00,31.65,31.67,31.64,31.66,13700.0,19.7833,19.7958,19.7771,19.7896,13700.0
2011-01-06 11:30:00,31.66,31.67,31.66,31.67,3100.0,19.7896,19.7958,19.7896,19.7958,3100.0
2011-01-06 11:35:00,31.66,31.67,31.66,31.66,8200.0,19.7896,19.7958,19.7896,19.7896,8200.0
2011-01-06 11:40:00,31.65,31.66,31.6,31.65,20500.0,19.7833,19.7896,19.7521,19.7833,20500.0
2011-01-06 11:45:00,31.65,31.68,31.64,31.65,13000.0,19.7833,19.8021,19.7771,19.7833,13000.0
2011-01-06 11:50:00,31.66,31.67,31.64,31.66,14600.0,19.7896,19.7958,19.7771,19.7896,14600.0
2011-01-06 11:55:00,31.67,31.68,31.65,31.66,16100.0,19.7958,19.8021,19.7833,19.7896,16100.0
2011-01-06 12:00:00,31.66,31.67,31.63,31.66,23900.0,19.7896,19.7958,19.7708,19.7896,23900.0
2011-01-06 12:05:00,31.66,31.67,31.59,31.6,17900.0,19.7896,19.7958,19.7458,19.7521,17900.0
2011-01-06 12:10:00,31.6,31.6,31.59,31.59,2000.0,19.7521,19.7521,19.7458,19.7458,2000.0
2011-01-06 12:15:00,31.6,31.6,31.58,31.59,21700.0,19.7521,19.7521,19.7396,19.7458,21700.0
2011-01-06 12:20:00,31.59,31.61,31.59,31.61,21900.0,19.7458,19.7583,19.7458,19.7583,21900.0
2011-01-06 12:25:00,31.61,31.62,31.59,31.6,18400.0,19.7583,19.7646,19.7458,19.7521,18400.0
2011-01-06 12:30:00,31.6,31.61,31.59,31.6,17000.0,19.7521,19.7583,19.7458,19.7521,17000.0
2011-01-06 12:35:00,31.6,31.6,31.58,31.6,20100.0,19.7521,19.7521,19.7396,19.7521,20100.0
2011-01-06 12:40:00,31.59,31.64,31.59,31.64,21800.0,19.7458,19.7771,19.7458,19.7771,21800.0
2011-01-06 12:45:00,31.63,31.72,31.63,31.71,45300.0,19.7708,19.8271,19.7708,19.8208,45300.0
2011-01-06 12:50:00,31.7,31.73,31.7,31.73,23000.0,19.8146,19.8333,19.8146,19.8333,23000.0
2011-01-06 12:55:00,31.72,31.75,31.72,31.75,36100.0,19.8271,19.8458,19.8271,19.8458,36100.0
2011-01-06 13:00:00,31.75,31.75,31.71,31.72,27600.0,19.8458,19.8458,19.8208,19.8271,27600.0
2011-01-06 13:05:00,31.72,31.72,31.7,31.7,13300.0,19.8271,19.8271,19.8146,19.8146,13300.0
2011-01-06 13:10:00,31.7,31.72,31.7,31.72,23100.0,19.8146,19.8271,19.8146,19.8271,23100.0
2011-01-06 13:15:00,31.72,31.77,31.72,31.77,31500.0,19.8271,19.8583,19.8271,19.8583,31500.0
2011-01-06 13:20:00,31.76,31.77,31.74,31.75,34100.0,19.8521,19.8583,19.8396,19.8458,34100.0
2011-01-06 13:25:00,31.76,31.79,31.75,31.76,32500.0,19.8521,19.8708,19.8458,19.8521,32500.0
2011-01-06 13:30:00,31.75,31.77,31.74,31.77,22900.0,19.8458,19.8583,19.8396,19.8583,22900.0
2011-01-06 13:35:00,31.77,31.77,31.74,31.75,10900.0,19.8583,19.8583,19.8396,19.8458,10900.0
2011-01-06 13:40:00,31.76,31.76,31.72,31.74,25500.0,19.8521,19.8521,19.8271,19.8396,25500.0
2011-01-06 13:45:00,31.74,31.78,31.74,31.77,35900.0,19.8396,19.8646,19.8396,19.8583,35900.0
2011-01-06 13:50:00,31.78,31.82,31.77,31.81,23300.0,19.8646,19.8896,19.8583,19.8833,23300.0
2011-01-06 13:55:00,31.81,31.87,31.8,31.86,33100.0,19.8833,19.9208,19.8771,19.9146,33100.0
2011-01-06 14:00:00,31.87,31.88,31.84,31.84,34000.0,19.9208,19.9271,19.9021,19.9021,34000.0
2011-01-06 14:05:00,31.83,31.87,31.83,31.87,26000.0,19.8958,19.9208,19.8958,19.9208,26000.0
2011-01-06 14:10:00,31.87,31.88,31.84,31.86,26400.0,19.9208,19.9271,19.9021,19.9146,26400.0
2011-01-06 14:15:00,31.86,31.88,31.85,31.87,22600.0,19.9146,19.9271,19.9083,19.9208,22600.0
2011-01-06 14:20:00,31.87,31.88,31.86,31.87,23000.0,19.9208,19.9271,19.9146,19.9208,23000.0
2011-01-06 14:25:00,31.87,31.89,31.87,31.89,20600.0,19.9208,19.9333,19.9208,19.9333,20600.0
2011-01-06 14:30:00,31.88,31.89,31.85,31.87,26000.0,19.9271,19.9333,19.9083,19.9208,26000.0
2011-01-06 14:35:00,31.86,31.86,31.85,31.86,15200.0,19.9146,19.9146,19.9083,19.9146,15200.0
2011-01-06 14:40:00,31.86,31.86,31.78,31.79,49000.0,19.9146,19.9146,19.8646,19.8708,49000.0
2011-01-06 14:45:00,31.78,31.8,31.76,31.76,46600.0,19.8646,19.8771,19.8521,19.8521,46600.0
2011-01-06 14:50:00,31.77,31.79,31.73,31.78,39500.0,19.8583,19.8708,19.8333,19.8646,39500.0
2011-01-06 14:55:00,31.77,31.8,31.76,31.79,36900.0,19.8583,19.8771,19.8521,19.8708,36900.0
2011-01-06 15:00:00,31.79,31.8,31.76,31.8,84100.0,19.8708,19.8771,19.8521,19.8771,84100.0
2011-01-06 15:05:00,31.8,31.84,31.8,31.84,42700.0,19.8771,19.9021,19.8771,19.9021,42700.0
2011-01-06 15:10:00,31.84,31.86,31.83,31.86,39600.0,19.9021,19.9146,19.8958,19.9146,39600.0
2011-01-06 15:15:00,31.86,31.86,31.85,31.86,32900.0,19.9146,19.9146,19.9083,19.9146,32900.0
2011-01-06 15:20:00,31.86,31.86,31.83,31.83,44400.0,19.9146,19.9146,19.8958,19.8958,44400.0
2011-01-06 15:25:00,31.83,31.86,31.82,31.85,82700.0,19.8958,19.9146,19.8896,19.9083,82700.0
2011-01-06 15:30:00,31.85,31.87,31.85,31.87,53300.0,19.9083,19.9208,19.9083,19.9208,53300.0
2011-01-06 15:35:00,31.87,31.9,31.86,31.89,138200.0,19.9208,19.9396,19.9146,19.9333,138200.0
2011-01-06 15:40:00,31.9,31.95,31.89,31.92,138000.0,19.9396,19.9708,19.9333,19.9521,138000.0
2011-01-06 15:45:00,31.92,31.94,31.89,31.93,138000.0,19.9521,19.9646,19.9333,19.9583,138000.0
2011-01-06 15:50:00,31.93,31.94,31.9,31.91,98800.0,19.9583,19.9646,19.9396,19.9458,98800.0
2011-01-06 15:55:00,31.91,31.92,31.87,31.87,235500.0,19.9458,19.9521,19.9208,19.9208,235500.0
2011-01-07 09:30:00,31.95,32.01,31.9,31.91,204700.0,19.9708,20.0083,19.9396,19.9458,204700.0
2011-01-07 09:35:00,31.91,31.98,31.86,31.96,41100.0,19.9458,19.9896,19.9146,19.9771,41100.0
2011-01-07 09:40:00,31.96,31.99,31.89,31.94,37600.0,19.9771,19.9958,19.9333,19.9646,37600.0
2011-01-07 09:45:00,31.94,31.96,31.88,31.88,37900.0,19.9646,19.9771,19.9271,19.9271,37900.0
2011-01-07 09:50:00,31.88,31.93,31.84,31.89,33500.0,19.9271,19.9583,19.9021,19.9333,33500.0
2011-01-07 09:55:00,31.89,32.04,31.89,32.03,89200.0,19.9333,20.0271,19.9333,20.0208,89200.0
2011-01-07 10:00:00,32.03,32.08,32.02,32.04,44500.0,20.0208,20.0521,20.0146,20.0271,44500.0
2011-01-07 10:05:00,32.04,32.04,31.98,31.98,34300.0,20.0271,20.0271,19.9896,19.9896,34300.0
2011-01-07 10:10:00,31.98,31.99,31.97,31.99,31200.0,19.9896,19.9958,19.9833,19.9958,31200.0
2011-01-07 10:15:00,31.98,32.02,31.97,32.02,41000.0,19.9896,20.0146,19.9833,20.0146,41000.0
2011-01-07 10:20:00,32.02,32.05,32.01,32.02,25200.0,20.0146,20.0333,20.0083,20.0146,25200.0
2011-01-07 10:25:00,32.02,32.13,32.02,32.08,58800.0,20.0146,20.0834,20.0146,20.0521,58800.0
2011-01-07 10:30:00,32.09,32.11,32.08,32.1,35000.0,20.0583,20.0708,20.0521,20.0646,35000.0
2011-01-07 10:35:00,32.1,32.12,32.08,32.09,23300.0,20.0646,20.0771,20.0521,20.0583,23300.0
2011-01-07 10:40:00,32.09,32.1,32.03,32.03,23700.0,20.0583,20.0646,20.0208,20.0208,23700.0
2011-01-07 10:45:00,32.03,32.05,32.01,32.03,17300.0,20.0208,20.0333,20.0083,20.0208,17300.0
2011-01-07 10:50:00,32.04,32.04,31.98,31.98,41700.0,20.0271,20.0271,19.9896,19.9896,41700.0
2011-01-07 10:55:00,31.98,32.02,31.98,31.99,26400.0,19.9896,20.0146,19.9896,19.9958,26400.0
2011-01-07 11:00:00,31.99,31.99,31.94,31.97,22200.0,19.9958,19.9958,19.9646,19.9833,22200.0
2011-01-07 11:05:00,31.97,31.98,31.88,31.89,30300.0,19.9833,19.9896,19.9271,19.9333,30300.0
2011-01-07 11:10:00,31.88,31.92,31.87,31.88,53700.0,19.9271,19.9521,19.9208,19.9271,53700.0
2011-01-07 11:15:00,31.88,31.94,31.87,31.93,46200.0,19.9271,19.9646,19.9208,19.9583,46200.0
2011-01-07 11:20:00,31.94,31.94,31.79,31.8,58200.0,19.9646,19.9646,19.8708,19.8771,58200.0
2011-01-07 11:25:00,31.79,31.8,31.77,31.78,34300.0,19.8708,19.8771,19.8583,19.8646,34300.0
2011-01-07 11:30:00,31.77,31.81,31.74,31.78,21500.0,19.8583,19.8833,19.8396,19.8646,21500.0
2011-01-07 11:35:00,31.79,31.86,31.75,31.85,30800.0,19.8708,19.9146,19.8458,19.9083,30800.0
2011-01-07 11:40:00,31.86,31.91,31.85,31.86,53300.0,19.9146,19.9458,19.9083,19.9146,53300.0
2011-01-07 11:45:00,31.86,31.87,31.84,31.85,18400.0,19.9146,19.9208,19.9021,19.9083,18400.0
2011-01-07 11:50:00,31.85,31.87,31.82,31.86,15400.0,19.9083,19.9208,19.8896,19.9146,15400.0
2011-01-07 11:55:00,31.86,31.86,31.81,31.83,19000.0,19.9146,19.9146,19.8833,19.8958,19000.0
2011-01-07 12:00:00,31.82,31.83,31.81,31.82,10900.0,19.8896,19.8958,19.8833,19.8896,10900.0
2011-01-07 12:05:00,31.82,31.82,31.81,31.81,2300.0,19.8896,19.8896,19.8833,19.8833,2300.0
2011-01-07 12:10:00,31.81,31.82,31.79,31.82,20200.0,19.8833,19.8896,19.8708,19.8896,20200.0
2011-01-07 12:15:00,31.81,31.84,31.78,31.84,37800.0,19.8833,19.9021,19.8646,19.9021,37800.0
2011-01-07 12:20:00,31.84,31.85,31.82,31.84,10700.0,19.9021,19.9083,19.8896,19.9021,10700.0
2011-01-07 12:25:00,31.83,31.84,31.77,31.77,32200.0,19.8958,19.9021,19.8583,19.8583,32200.0
2011-01-07 12:30:00,31.77,31.8,31.7,31.71,58600.0,19.8583,19.8771,19.8146,19.8208,58600.0
2011-01-07 12:35:00,31.72,31.77,31.71,31.76,18100.0,19.8271,19.8583,19.8208,19.8521,18100.0
2011-01-07 12:40:00,31.76,31.78,31.75,31.76,21500.0,19.8521,19.8646,19.8458,19.8521,21500.0
2011-01-07 12:45:00,31.77,31.77,31.68,31.68,47500.0,19.8583,19.8583,19.8021,19.8021,47500.0
2011-01-07 12:50:00,31.68,31.68,31.57,31.59,59200.0,19.8021,19.8021,19.7333,19.7458,59200.0
2011-01-07 12:55:00,31.59,31.66,31.58,31.64,49300.0,19.7458,19.7896,19.7396,19.7771,49300.0
2011-01-07 13:00:00,31.66,31.68,31.61,31.61,41300.0,19.7896,19.8021,19.7583,19.7583,41300.0
2011-01-07 13:05:00,31.61,31.66,31.59,31.61,60800.0,19.7583,19.7896,19.7458,19.7583,60800.0
2011-01-07 13:10:00,31.61,31.62,31.58,31.59,7000.0,19.7583,19.7646,19.7396,19.7458,7000.0
2011-01-07 13:15:00,31.59,31.66,31.59,31.66,50400.0,19.7458,19.7896,19.7458,19.7896,50400.0
2011-01-07 13:20:00,31.67,31.67,31.65,31.65,13700.0,19.7958,19.7958,19.7833,19.7833,13700.0
2011-01-07 13:25:00,31.66,31.66,31.6,31.63,34700.0,19.7896,19.7896,19.7521,19.7708,34700.0
2011-01-07 13:30:00,31.65,31.7,31.64,31.7,18400.0,19.7833,19.8146,19.7771,19.8146,18400.0
2011-01-07 13:35:00,31.7,31.78,31.7,31.78,17100.0,19.8146,19.8646,19.8146,19.8646,17100.0
2011-01-07 13:40:00,31.77,31.78,31.76,31.78,6800.0,19.8583,19.8646,19.8521,19.8646,6800.0
2011-01-07 13:45:00,31.78,31.78,31.77,31.78,9700.0,19.8646,19.8646,19.8583,19.8646,9700.0
2011-01-07 13:50:00,31.77,31.78,31.7,31.72,57600.0,19.8583,19.8646,19.8146,19.8271,57600.0
2011-01-07 13:55:00,31.72,31.75,31.72,31.75,9200.0,19.8271,19.8458,19.8271,19.8458,9200.0
2011-01-07 14:00:00,31.74,31.76,31.74,31.76,13200.0,19.8396,19.8521,19.8396,19.8521,13200.0
2011-01-07 14:05:00,31.76,31.76,31.75,31.75,10800.0,19.8521,19.8521,19.8458,19.8458,10800.0
2011-01-07 14:10:00,31.75,31.8,31.75,31.8,22700.0,19.8458,19.8771,19.8458,19.8771,22700.0
2011-01-07 14:15:00,31.8,31.8,31.76,31.77,48700.0,19.8771,19.8771,19.8521,19.8583,48700.0
2011-01-07 14:20:00,31.77,31.77,31.74,31.74,30100.0,19.8583,19.8583,19.8396,19.8396,30100.0
2011-01-07 14:25:00,31.74,31.74,31.72,31.72,13900.0,19.8396,19.8396,19.8271,19.8271,13900.0
2011-01-07 14:30:00,31.72,31.73,31.72,31.73,9100.0,19.8271,19.8333,19.8271,19.8333,9100.0
2011-01-07 14:35:00,31.73,31.78,31.72,31.77,37200.0,19.8333,19.8646,19.8271,19.8583,37200.0
2011-01-07 14:40:00,31.77,31.79,31.76,31.78,22700.0,19.8583,19.8708,19.8521,19.8646,22700.0
2011-01-07 14:45:00,31.78,31.82,31.78,31.82,36900.0,19.8646,19.8896,19.8646,19.8896,36900.0
2011-01-07 14:50:00,31.81,31.83,31.79,31.79,96100.0,19.8833,19.8958,19.8708,19.8708,96100.0
2011-01-07 14:55:00,31.79,31.8,31.76,31.78,58800.0,19.8708,19.8771,19.8521,19.8646,58800.0
2011-01-07 15:00:00,31.77,31.81,31.77,31.81,40000.0,19.8583,19.8833,19.8583,19.8833,40000.0
2011-01-07 15:05:00,31.81,31.86,31.81,31.85,33700.0,19.8833,19.9146,19.8833,19.9083,33700.0
2011-01-07 15:10:00,31.85,31.85,31.8,31.82,32100.0,19.9083,19.9083,19.8771,19.8896,32100.0
2011-01-07 15:15:00,31.82,31.88,31.81,31.88,27100.0,19.8896,19.9271,19.8833,19.9271,27100.0
2011-01-07 15:20:00,31.87,31.88,31.84,31.84,54800.0,19.9208,19.9271,19.9021,19.9021,54800.0
2011-01-07 15:25:00,31.84,31.85,31.73,31.74,103000.0,19.9021,19.9083,19.8333,19.8396,103000.0
2011-01-07 15:30:00,31.75,31.79,31.75,31.79,80600.0,19.8458,19.8708,19.8458,19.8708,80600.0
2011-01-07 15:35:00,31.79,31.83,31.79,31.8,106600.0,19.8708,19.8958,19.8708,19.8771,106600.0
2011-01-07 15:40:00,31.79,31.84,31.78,31.78,84400.0,19.8708,19.9021,19.8646,19.8646,84400.0
2011-01-07 15:45:00,31.79,31.83,31.78,31.83,49600.0,19.8708,19.8958,19.8646,19.8958,49600.0
2011-01-07 15:50:00,31.83,31.87,31.83,31.84,149900.0,19.8958,19.9208,19.8958,19.9021,149900.0
2011-01-07 15:55:00,31.83,31.88,31.81,31.86,214600.0,19.8958,19.9271,19.8833,19.9146,214600.0
2011-01-10 09:30:00,31.76,31.79,31.65,31.66,49700.0,19.8521,19.8708,19.7833,19.7896,49700.0
2011-01-10 09:35:00,31.67,31.67,31.56,31.61,46800.0,19.7958,19.7958,19.7271,19.7583,46800.0
2011-01-10 09:40:00,31.61,31.69,31.59,31.6,59200.0,19.7583,19.8083,19.7458,19.7521,59200.0
2011-01-10 09:45:00,31.61,31.67,31.58,31.62,61200.0,19.7583,19.7958,19.7396,19.7646,61200.0
2011-01-10 09:50:00,31.62,31.62,31.52,31.53,53200.0,19.7646,19.7646,19.7021,19.7083,53200.0
2011-01-10 09:55:00,31.53,31.55,31.46,31.49,37500.0,19.7083,19.7208,19.6646,19.6833,37500.0
2011-01-10 10:00:00,31.49,31.57,31.48,31.53,62400.0,19.6833,19.7333,19.6771,19.7083,62400.0
2011-01-10 10:05:00,31.54,31.57,31.51,31.53,22200.0,19.7146,19.7333,19.6958,19.7083,22200.0
2011-01-10 10:10:00,31.54,31.61,31.54,31.6,46400.0,19.7146,19.7583,19.7146,19.7521,46400.0
2011-01-10 10:15:00,31.61,31.63,31.53,31.55,37300.0,19.7583,19.7708,19.7083,19.7208,37300.0
2011-01-10 10:20:00,31.55,31.56,31.52,31.56,21800.0,19.7208,19.7271,19.7021,19.7271,21800.0
2011-01-10 10:25:00,31.56,31.64,31.56,31.6,23800.0,19.7271,19.7771,19.7271,19.7521,23800.0
2011-01-10 10:30:00,31.6,31.69,31.6,31.63,31000.0,19.7521,19.8083,19.7521,19.7708,31000.0
2011-01-10 10:35:00,31.64,31.64,31.6,31.63,17600.0,19.7771,19.7771,19.7521,19.7708,17600.0
2011-01-10 10:40:00,31.62,31.65,31.62,31.64,14700.0,19.7646,19.7833,19.7646,19.7771,14700.0
2011-01-10 10:45:00,31.64,31.65,31.61,31.65,14600.0,19.7771,19.7833,19.7583,19.7833,14600.0
2011-01-10 10:50:00,31.64,31.65,31.62,31.63,22100.0,19.7771,19.7833,19.7646,19.7708,22100.0
2011-01-10 10:55:00,31.61,31.61,31.56,31.59,24400.0,19.7583,19.7583,19.7271,19.7458,24400.0
2011-01-10 11:00:00,31.6,31.67,31.59,31.64,14600.0,19.7521,19.7958,19.7458,19.7771,14600.0
2011-01-10 11:05:00,31.65,31.65,31.59,31.59,34300.0,19.7833,19.7833,19.7458,19.7458,34300.0
2011-01-10 11:10:00,31.59,31.61,31.58,31.6,32000.0,19.7458,19.7583,19.7396,19.7521,32000.0
2011-01-10 11:15:00,31.6,31.64,31.6,31.63,19100.0,19.7521,19.7771,19.7521,19.7708,19100.0
2011-01-10 11:20:00,31.63,31.63,31.59,31.61,21400.0,19.7708,19.7708,19.7458,19.7583,21400.0
2011-01-10 11:25:00,31.61,31.69,31.61,31.68,11400.0,19.7583,19.8083,19.7583,19.8021,11400.0
2011-01-10 11:30:00,31.67,31.67,31.65,31.65,26400.0,19.7958,19.7958,19.7833,19.7833,26400.0
2011-01-10 11:35:00,31.65,31.68,31.64,31.66,14200.0,19.7833,19.8021,19.7771,19.7896,14200.0
2011-01-10 11:40:00,31.66,31.7,31.65,31.69,28700.0,19.7896,19.8146,19.7833,19.8083,28700.0
2011-01-10 11:45:00,31.69,31.71,31.68,31.71,19400.0,19.8083,19.8208,19.8021,19.8208,19400.0
2011-01-10 11:50:00,31.7,31.75,31.68,31.74,19100.0,19.8146,19.8458,19.8021,19.8396,19100.0
2011-01-10 11:55:00,31.74,31.77,31.73,31.74,20300.0,19.8396,19.8583,19.8333,19.8396,20300.0
2011-01-10 12:00:00,31.74,31.77,31.74,31.76,12500.0,19.8396,19.8583,19.8396,19.8521,12500.0
2011-01-10 12:05:00,31.76,31.79,31.76,31.79,8300.0,19.8521,19.8708,19.8521,19.8708,8300.0
2011-01-10 12:10:00,31.78,31.78,31.73,31.73,16400.0,19.8646,19.8646,19.8333,19.8333,16400.0
2011-01-10 12:15:00,31.72,31.73,31.68,31.7,23400.0,19.8271,19.8333,19.8021,19.8146,23400.0
2011-01-10 12:20:00,31.71,31.74,31.71,31.73,10600.0,19.8208,19.8396,19.8208,19.8333,10600.0
2011-01-10 12:25:00,31.74,31.8,31.74,31.79,27600.0,19.8396,19.8771,19.8396,19.8708,27600.0
2011-01-10 12:30:00,31.78,31.78,31.73,31.75,20800.0,19.8646,19.8646,19.8333,19.8458,20800.0
2011-01-10 12:35:00,31.74,31.79,31.74,31.75,21000.0,19.8396,19.8708,19.8396,19.8458,21000.0
2011-01-10 12:40:00,31.75,31.78,31.75,31.77,14100.0,19.8458,19.8646,19.8458,19.8583,14100.0
2011-01-10 12:45:00,31.78,31.81,31.78,31.81,13700.0,19.8646,19.8833,19.8646,19.8833,13700.0
2011-01-10 12:50:00,31.8,31.83,31.79,31.79,20100.0,19.8771,19.8958,19.8708,19.8708,20100.0
2011-01-10 12:55:00,31.79,31.8,31.76,31.76,18300.0,19.8708,19.8771,19.8521,19.8521,18300.0
2011-01-10 13:00:00,31.75,31.79,31.75,31.78,15400.0,19.8458,19.8708,19.8458,19.8646,15400.0
2011-01-10 13:05:00,31.78,31.86,31.78,31.86,52500.0,19.8646,19.9146,19.8646,19.9146,52500.0
2011-01-10 13:10:00,31.86,31.91,31.86,31.91,37500.0,19.9146,19.9458,19.9146,19.9458,37500.0
2011-01-10 13:15:00,31.91,31.91,31.88,31.89,54900.0,19.9458,19.9458,19.9271,19.9333,54900.0
2011-01-10 13:20:00,31.88,31.9,31.87,31.9,20500.0,19.9271,19.9396,19.9208,19.9396,20500.0
2011-01-10 13:25:00,31.9,31.93,31.89,31.92,16200.0,19.9396,19.9583,19.9333,19.9521,16200.0
2011-01-10 13:30:00,31.92,31.95,31.92,31.94,17200.0,19.9521,19.9708,19.9521,19.9646,17200.0
2011-01-10 13:35:00,31.94,31.95,31.9,31.9,26700.0,19.9646,19.9708,19.9396,19.9396,26700.0
2011-01-10 13:40:00,31.89,31.92,31.88,31.92,14500.0,19.9333,19.9521,19.9271,19.9521,14500.0
2011-01-10 13:45:00,31.91,31.94,31.91,31.94,28400.0,19.9458,19.9646,19.9458,19.9646,28400.0
2011-01-10 13:50:00,31.94,31.96,31.94,31.95,14600.0,19.9646,19.9771,19.9646,19.9708,14600.0
2011-01-10 13:55:00,31.95,31.97,31.95,31.96,15600.0,19.9708,19.9833,19.9708,19.9771,15600.0
2011-01-10 14:00:00,31.97,31.97,31.9,31.9,25400.0,19.9833,19.9833,19.9396,19.9396,25400.0
2011-01-10 14:05:00,31.9,31.9,31.86,31.86,29200.0,19.9396,19.9396,19.9146,19.9146,29200.0
2011-01-10 14:10:00,31.86,31.93,31.86,31.92,69700.0,19.9146,19.9583,19.9146,19.9521,69700.0
2011-01-10 14:15:00,31.92,31.97,31.91,31.91,116400.0,19.9521,19.9833,19.9458,19.9458,116400.0
2011-01-10 14:20:00,31.91,31.97,31.91,31.94,53900.0,19.9458,19.9833,19.9458,19.9646,53900.0
2011-01-10 14:25:00,31.94,31.97,31.93,31.97,23400.0,19.9646,19.9833,19.9583,19.9833,23400.0
2011-01-10 14:30:00,31.97,31.97,31.92,31.92,33800.0,19.9833,19.9833,19.9521,19.9521,33800.0
2011-01-10 14:35:00,31.92,31.98,31.91,31.97,52900.0,19.9521,19.9896,19.9458,19.9833,52900.0
2011-01-10 14:40:00,31.98,31.98,31.95,31.98,30800.0,19.9896,19.9896,19.9708,19.9896,30800.0
2011-01-10 14:45:00,31.98,31.98,31.96,31.98,42900.0,19.9896,19.9896,19.9771,19.9896,42900.0
2011-01-10 14:50:00,31.97,31.98,31.92,31.95,55500.0,19.9833,19.9896,19.9521,19.9708,55500.0
2011-01-10 14:55:00,31.95,31.99,31.94,31.99,26500.0,19.9708,19.9958,19.9646,19.9958,26500.0
2011-01-10 15:00:00,31.99,31.99,31.98,31.99,12700.0,19.9958,19.9958,19.9896,19.9958,12700.0
2011-01-10 15:05:00,31.99,32.01,31.98,32.0,39100.0,19.9958,20.0083,19.9896,20.0021,39100.0
2011-01-10 15:10:00,32.0,32.0,31.98,31.99,28100.0,20.0021,20.0021,19.9896,19.9958,28100.0
2011-01-10 15:15:00,31.98,31.99,31.98,31.98,13500.0,19.9896,19.9958,19.9896,19.9896,13500.0
2011-01-10 15:20:00,31.99,32.0,31.98,32.0,34300.0,19.9958,20.0021,19.9896,20.0021,34300.0
2011-01-10 15:25:00,32.0,32.01,31.99,31.99,43000.0,20.0021,20.0083,19.9958,19.9958,43000.0
2011-01-10 15:30:00,32.0,32.02,31.96,31.96,110800.0,20.0021,20.0146,19.9771,19.9771,110800.0
2011-01-10 15:35:00,31.96,31.99,31.95,31.99,51900.0,19.9771,19.9958,19.9708,19.9958,51900.0
2011-01-10 15:40:00,31.99,32.01,31.99,32.0,37400.0,19.9958,20.0083,19.9958,20.0021,37400.0
2011-01-10 15:45:00,32.0,32.01,32.0,32.0,47300.0,20.0021,20.0083,20.0021,20.0021,47300.0
2011-01-10 15:50:00,32.01,32.01,32.0,32.0,53100.0,20.0083,20.0083,20.0021,20.0021,53100.0
2011-01-10 15:55:00,32.0,32.01,31.98,31.98,153800.0,20.0021,20.0083,19.9896,19.9896,153800.0
2011-01-11 09:30:00,32.07,32.1,31.99,31.99,60200.0,20.0458,20.0646,19.9958,19.9958,60200.0
2011-01-11 09:35:00,31.99,32.01,31.9,31.95,52800.0,19.9958,20.0083,19.9396,19.9708,52800.0
2011-01-11 09:40:00,31.95,31.97,31.88,31.88,28200.0,19.9708,19.9833,19.9271,19.9271,28200.0
2011-01-11 09:45:00,31.88,31.99,31.88,31.98,31100.0,19.9271,19.9958,19.9271,19.9896,31100.0
2011-01-11 09:50:00,31.99,32.03,31.99,32.02,33100.0,19.9958,20.0208,19.9958,20.0146,33100.0
2011-01-11 09:55:00,32.02,32.05,31.98,31.99,26900.0,20.0146,20.0333,19.9896,19.9958,26900.0
2011-01-11 10:00:00,32.0,32.09,32.0,32.06,29900.0,20.0021,20.0583,20.0021,20.0396,29900.0
2011-01-11 10:05:00,32.08,32.12,32.08,32.12,20000.0,20.0521,20.0771,20.0521,20.0771,20000.0
2011-01-11 10:10:00,32.12,32.14,32.11,32.14,14000.0,20.0771,20.0896,20.0708,20.0896,14000.0
2011-01-11 10:15:00,32.14,32.16,32.09,32.1,29200.0,20.0896,20.1021,20.0583,20.0646,29200.0
2011-01-11 10:20:00,32.1,32.15,32.09,32.13,42900.0,20.0646,20.0959,20.0583,20.0834,42900.0
2011-01-11 10:25:00,32.12,32.16,32.12,32.16,12800.0,20.0771,20.1021,20.0771,20.1021,12800.0
2011-01-11 10:30:00,32.16,32.17,32.09,32.09,24700.0,20.1021,20.1084,20.0583,20.0583,24700.0
2011-01-11 10:35:00,32.09,32.09,32.07,32.07,11400.0,20.0583,20.0583,20.0458,20.0458,11400.0
2011-01-11 10:40:00,32.07,32.08,32.06,32.06,2500.0,20.0458,20.0521,20.0396,20.0396,2500.0
2011-01-11 10:45:00,32.07,32.1,32.03,32.03,27500.0,20.0458,20.0646,20.0208,20.0208,27500.0
2011-01-11 10:50:00,32.03,32.08,32.03,32.07,34300.0,20.0208,20.0521,20.0208,20.0458,34300.0
2011-01-11 10:55:00,32.07,32.09,32.06,32.06,28800.0,20.0458,20.0583,20.0396,20.0396,28800.0
2011-01-11 11:00:00,32.07,32.13,32.07,32.08,52300.0,20.0458,20.0834,20.0458,20.0521,52300.0
2011-01-11 11:05:00,32.08,32.11,32.08,32.1,17500.0,20.0521,20.0708,20.0521,20.0646,17500.0
2011-01-11 11:10:00,32.1,32.11,32.08,32.11,14400.0,20.0646,20.0708,20.0521,20.0708,14400.0
2011-01-11 11:15:00,32.11,32.11,32.05,32.06,16600.0,20.0708,20.0708,20.0333,20.0396,16600.0
2011-01-11 11:20:00,32.05,32.08,32.05,32.06,10600.0,20.0333,20.0521,20.0333,20.0396,10600.0
2011-01-11 11:25:00,32.07,32.07,32.04,32.05,15900.0,20.0458,20.0458,20.0271,20.0333,15900.0
2011-01-11 11:30:00,32.06,32.09,32.06,32.08,19000.0,20.0396,20.0583,20.0396,20.0521,19000.0
2011-01-11 11:35:00,32.07,32.08,32.01,32.02,21500.0,20.0458,20.0521,20.0083,20.0146,21500.0
2011-01-11 11:40:00,32.01,32.04,32.01,32.01,16600.0,20.0083,20.0271,20.0083,20.0083,16600.0
2011-01-11 11:45:00,32.01,32.03,32.0,32.02,17400.0,20.0083,20.0208,20.0021,20.0146,17400.0
2011-01-11 11:50:00,32.03,32.04,32.03,32.03,12000.0,20.0208,20.0271,20.0208,20.0208,12000.0
2011-01-11 11:55:00,32.03,32.04,32.02,32.03,14200.0,20.0208,20.0271,20.0146,20.0208,14200.0
2011-01-11 12:00:00,32.03,32.04,32.03,32.03,7200.0,20.0208,20.0271,20.0208,20.0208,7200.0
2011-01-11 12:05:00,32.03,32.04,32.03,32.03,6700.0,20.0208,20.0271,20.0208,20.0208,6700.0
2011-01-11 12:10:00,32.04,32.06,32.03,32.05,27800.0,20.0271,20.0396,20.0208,20.0333,27800.0
2011-01-11 12:15:00,32.05,32.05,32.04,32.04,3100.0,20.0333,20.0333,20.0271,20.0271,3100.0
2011-01-11 12:20:00,32.04,32.05,32.04,32.04,4600.0,20.0271,20.0333,20.0271,20.0271,4600.0
2011-01-11 12:25:00,32.05,32.05,32.03,32.03,8400.0,20.0333,20.0333,20.0208,20.0208,8400.0
2011-01-11 12:30:00,32.04,32.04,32.02,32.03,9700.0,20.0271,20.0271,20.0146,20.0208,9700.0
2011-01-11 12:35:00,32.03,32.04,32.02,32.03,9000.0,20.0208,20.0271,20.0146,20.0208,9000.0
2011-01-11 12:40:00,32.04,32.04,32.02,32.03,10700.0,20.0271,20.0271,20.0146,20.0208,10700.0
2011-01-11 12:45:00,32.03,32.04,32.02,32.03,7800.0,20.0208,20.0271,20.0146,20.0208,7800.0
2011-01-11 12:50:00,32.04,32.04,32.03,32.03,6900.0,20.0271,20.0271,20.0208,20.0208,6900.0
2011-01-11 12:55:00,32.03,32.04,32.03,32.04,3300.0,20.0208,20.0271,20.0208,20.0271,3300.0
2011-01-11 13:00:00,32.04,32.04,32.03,32.04,14800.0,20.0271,20.0271,20.0208,20.0271,14800.0
2011-01-11 13:05:00,32.04,32.04,32.01,32.03,49400.0,20.0271,20.0271,20.0083,20.0208,49400.0
2011-01-11 13:10:00,32.03,32.03,31.94,31.96,32400.0,20.0208,20.0208,19.9646,19.9771,32400.0
2011-01-11 13:15:00,31.96,31.99,31.95,31.99,21700.0,19.9771,19.9958,19.9708,19.9958,21700.0
2011-01-11 13:20:00,31.99,32.02,31.98,32.02,9300.0,19.9958,20.0146,19.9896,20.0146,9300.0
2011-01-11 13:25:00,32.02,32.02,32.01,32.02,8200.0,20.0146,20.0146,20.0083,20.0146,8200.0
2011-01-11 13:30:00,32.02,32.04,32.01,32.04,15600.0,20.0146,20.0271,20.0083,20.0271,15600.0
2011-01-11 13:35:00,32.04,32.04,32.01,32.01,16700.0,20.0271,20.0271,20.0083,20.0083,16700.0
2011-01-11 13:40:00,32.02,32.03,32.01,32.02,11500.0,20.0146,20.0208,20.0083,20.0146,11500.0
2011-01-11 13:45:00,32.02,32.03,32.0,32.0,15100.0,20.0146,20.0208,20.0021,20.0021,15100.0
2011-01-11 13:50:00,32.01,32.02,31.98,32.0,20800.0,20.0083,20.0146,19.9896,20.0021,20800.0
2011-01-11 13:55:00,32.01,32.01,31.95,31.96,19300.0,20.0083,20.0083,19.9708,19.9771,19300.0
2011-01-11 14:00:00,31.96,31.97,31.93,31.94,13000.0,19.9771,19.9833,19.9583,19.9646,13000.0
2011-01-11 14:05:00,31.93,31.94,31.91,31.94,15400.0,19.9583,19.9646,19.9458,19.9646,15400.0
2011-01-11 14:10:00,31.94,31.97,31.94,31.96,3000.0,19.9646,19.9833,19.9646,19.9771,3000.0
2011-01-11 14:15:00,31.97,31.98,31.95,31.98,15000.0,19.9833,19.9896,19.9708,19.9896,15000.0
2011-01-11 14:20:00,31.99,31.99,31.96,31.96,18600.0,19.9958,19.9958,19.9771,19.9771,18600.0
2011-01-11 14:25:00,31.95,31.97,31.95,31.97,9700.0,19.9708,19.9833,19.9708,19.9833,9700.0
2011-01-11 14:30:00,31.97,31.98,31.97,31.98,5400.0,19.9833,19.9896,19.9833,19.9896,5400.0
2011-01-11 14:35:00,31.98,31.98,31.96,31.97,7000.0,19.9896,19.9896,19.9771,19.9833,7000.0
2011-01-11 14:40:00,31.96,31.97,31.96,31.96,5800.0,19.9771,19.9833,19.9771,19.9771,5800.0
2011-01-11 14:45:00,31.96,31.97,31.95,31.96,21800.0,19.9771,19.9833,19.9708,19.9771,21800.0
2011-01-11 14:50:00,31.96,31.97,31.93,31.93,16600.0,19.9771,19.9833,19.9583,19.9583,16600.0
2011-01-11 14:55:00,31.94,32.0,31.93,32.0,30100.0,19.9646,20.0021,19.9583,20.0021,30100.0
2011-01-11 15:00:00,31.99,32.0,31.98,31.99,24600.0,19.9958,20.0021,19.9896,19.9958,24600.0
2011-01-11 15:05:00,32.0,32.03,32.0,32.01,25300.0,20.0021,20.0208,20.0021,20.0083,25300.0
2011-01-11 15:10:00,32.02,32.02,31.98,31.99,19300.0,20.0146,20.0146,19.9896,19.9958,19300.0
2011-01-11 15:15:00,31.99,31.99,31.98,31.98,13100.0,19.9958,19.9958,19.9896,19.9896,13100.0
2011-01-11 15:20:00,31.98,31.99,31.98,31.99,14600.0,19.9896,19.9958,19.9896,19.9958,14600.0
2011-01-11 15:25:00,31.99,31.99,31.98,31.98,10700.0,19.9958,19.9958,19.9896,19.9896,10700.0
2011-01-11 15:30:00,31.98,31.99,31.98,31.98,13200.0,19.9896,19.9958,19.9896,19.9896,13200.0
2011-01-11 15:35:00,31.98,32.01,31.98,32.01,33700.0,19.9896,20.0083,19.9896,20.0083,33700.0
2011-01-11 15:40:00,32.01,32.01,31.96,31.97,37400.0,20.0083,20.0083,19.9771,19.9833,37400.0
2011-01-11 15:45:00,31.97,31.99,31.96,31.96,31400.0,19.9833,19.9958,19.9771,19.9771,31400.0
2011-01-11 15:50:00,31.97,32.0,31.96,31.99,33900.0,19.9833,20.0021,19.9771,19.9958,33900.0
2011-01-11 15:55:00,31.99,32.0,31.98,31.99,51100.0,19.9958,20.0021,19.9896,19.9958,51100.0
2011-01-12 09:30:00,32.12,32.14,31.96,31.96,30300.0,20.0771,20.0896,19.9771,19.9771,30300.0
2011-01-12 09:35:00,31.95,31.97,31.91,31.91,24600.0,19.9708,19.9833,19.9458,19.9458,24600.0
2011-01-12 09:40:00,31.91,31.95,31.86,31.89,25400.0,19.9458,19.9708,19.9146,19.9333,25400.0
2011-01-12 09:45:00,31.89,31.96,31.89,31.95,8800.0,19.9333,19.9771,19.9333,19.9708,8800.0
2011-01-12 09:50:00,31.94,32.03,31.94,32.02,21000.0,19.9646,20.0208,19.9646,20.0146,21000.0
2011-01-12 09:55:00,32.02,32.03,32.01,32.02,13800.0,20.0146,20.0208,20.0083,20.0146,13800.0
2011-01-12 10:00:00,32.01,32.01,31.98,31.99,13800.0,20.0083,20.0083,19.9896,19.9958,13800.0
2011-01-12 10:05:00,31.99,32.01,31.98,31.99,15500.0,19.9958,20.0083,19.9896,19.9958,15500.0
2011-01-12 10:10:00,31.99,31.99,31.98,31.99,4900.0,19.9958,19.9958,19.9896,19.9958,4900.0
2011-01-12 10:15:00,31.99,32.02,31.98,32.01,16600.0,19.9958,20.0146,19.9896,20.0083,16600.0
2011-01-12 10:20:00,32.02,32.03,32.01,32.01,13800.0,20.0146,20.0208,20.0083,20.0083,13800.0
2011-01-12 10:25:00,32.02,32.05,32.01,32.04,18600.0,20.0146,20.0333,20.0083,20.0271,18600.0
2011-01-12 10:30:00,32.04,32.06,32.04,32.05,15800.0,20.0271,20.0396,20.0271,20.0333,15800.0
2011-01-12 10:35:00,32.05,32.06,32.04,32.05,6400.0,20.0333,20.0396,20.0271,20.0333,6400.0
2011-01-12 10:40:00,32.04,32.05,32.04,32.05,4700.0,20.0271,20.0333,20.0271,20.0333,4700.0
2011-01-12 10:45:00,32.04,32.06,32.04,32.05,14700.0,20.0271,20.0396,20.0271,20.0333,14700.0
2011-01-12 10:50:00,32.04,32.08,32.04,32.08,10700.0,20.0271,20.0521,20.0271,20.0521,10700.0
2011-01-12 10:55:00,32.08,32.1,32.07,32.08,20300.0,20.0521,20.0646,20.0458,20.0521,20300.0
2011-01-12 11:00:00,32.07,32.12,32.07,32.1,20900.0,20.0458,20.0771,20.0458,20.0646,20900.0
2011-01-12 11:05:00,32.1,32.15,32.1,32.14,25200.0,20.0646,20.0959,20.0646,20.0896,25200.0
2011-01-12 11:10:00,32.14,32.18,32.13,32.17,15100.0,20.0896,20.1146,20.0834,20.1084,15100.0
2011-01-12 11:15:00,32.17,32.17,32.14,32.16,51900.0,20.1084,20.1084,20.0896,20.1021,51900.0
2011-01-12 11:20:00,32.16,32.19,32.15,32.19,24000.0,20.1021,20.1209,20.0959,20.1209,24000.0
2011-01-12 11:25:00,32.18,32.19,32.17,32.19,29900.0,20.1146,20.1209,20.1084,20.1209,29900.0
2011-01-12 11:30:00,32.19,32.22,32.18,32.22,29100.0,20.1209,20.1396,20.1146,20.1396,29100.0
2011-01-12 11:35:00,32.22,32.24,32.22,32.23,20400.0,20.1396,20.1521,20.1396,20.1459,20400.0
2011-01-12 11:40:00,32.22,32.24,32.22,32.24,7900.0,20.1396,20.1521,20.1396,20.1521,7900.0
2011-01-12 11:45:00,32.24,32.25,32.22,32.23,31800.0,20.1521,20.1584,20.1396,20.1459,31800.0
2011-01-12 11:50:00,32.22,32.24,32.22,32.24,11800.0,20.1396,20.1521,20.1396,20.1521,11800.0
2011-01-12 11:55:00,32.24,32.24,32.22,32.23,11300.0,20.1521,20.1521,20.1396,20.1459,11300.0
2011-01-12 12:00:00,32.23,32.26,32.23,32.26,21500.0,20.1459,20.1646,20.1459,20.1646,21500.0
2011-01-12 12:05:00,32.26,32.27,32.25,32.25,11900.0,20.1646,20.1709,20.1584,20.1584,11900.0
2011-01-12 12:10:00,32.25,32.26,32.23,32.26,19700.0,20.1584,20.1646,20.1459,20.1646,19700.0
2011-01-12 12:15:00,32.26,32.28,32.25,32.26,36500.0,20.1646,20.1771,20.1584,20.1646,36500.0
2011-01-12 12:20:00,32.26,32.29,32.25,32.29,17100.0,20.1646,20.1834,20.1584,20.1834,17100.0
2011-01-12 12:25:00,32.29,32.3,32.26,32.27,18500.0,20.1834,20.1896,20.1646,20.1709,18500.0
2011-01-12 12:30:00,32.27,32.29,32.27,32.28,12800.0,20.1709,20.1834,20.1709,20.1771,12800.0
2011-01-12 12:35:00,32.28,32.29,32.26,32.28,17700.0,20.1771,20.1834,20.1646,20.1771,17700.0
2011-01-12 12:40:00,32.28,32.28,32.26,32.28,18600.0,20.1771,20.1771,20.1646,20.1771,18600.0
2011-01-12 12:45:00,32.28,32.31,32.28,32.31,17600.0,20.1771,20.1959,20.1771,20.1959,17600.0
2011-01-12 12:50:00,32.3,32.32,32.29,32.29,15800.0,20.1896,20.2021,20.1834,20.1834,15800.0
2011-01-12 12:55:00,32.28,32.29,32.26,32.27,13300.0,20.1771,20.1834,20.1646,20.1709,13300.0
2011-01-12 13:00:00,32.26,32.28,32.26,32.27,15500.0,20.1646,20.1771,20.1646,20.1709,15500.0
2011-01-12 13:05:00,32.28,32.29,32.27,32.27,9600.0,20.1771,20.1834,20.1709,20.1709,9600.0
2011-01-12 13:10:00,32.26,32.28,32.26,32.28,14300.0,20.1646,20.1771,20.1646,20.1771,14300.0
2011-01-12 13:15:00,32.28,32.3,32.27,32.3,14400.0,20.1771,20.1896,20.1709,20.1896,14400.0
2011-01-12 13:20:00,32.29,32.3,32.29,32.3,6300.0,20.1834,20.1896,20.1834,20.1896,6300.0
2011-01-12 13:25:00,32.3,32.3,32.28,32.28,18100.0,20.1896,20.1896,20.1771,20.1771,18100.0
2011-01-12 13:30:00,32.28,32.31,32.27,32.31,25900.0,20.1771,20.1959,20.1709,20.1959,25900.0
2011-01-12 13:35:00,32.3,32.31,32.29,32.31,12800.0,20.1896,20.1959,20.1834,20.1959,12800.0
2011-01-12 13:40:00,32.31,32.32,32.3,32.31,15500.0,20.1959,20.2021,20.1896,20.1959,15500.0
2011-01-12 13:45:00,32.31,32.32,32.3,32.32,12300.0,20.1959,20.2021,20.1896,20.2021,12300.0
2011-01-12 13:50:00,32.31,32.32,32.31,32.32,19800.0,20.1959,20.2021,20.1959,20.2021,19800.0
2011-01-12 13:55:00,32.32,32.34,32.32,32.32,14800.0,20.2021,20.2146,20.2021,20.2021,14800.0
2011-01-12 14:00:00,32.33,32.33,32.28,32.28,26300.0,20.2084,20.2084,20.1771,20.1771,26300.0
2011-01-12 14:05:00,32.28,32.28,32.26,32.27,16900.0,20.1771,20.1771,20.1646,20.1709,16900.0
2011-01-12 14:10:00,32.26,32.27,32.26,32.27,8800.0,20.1646,20.1709,20.1646,20.1709,8800.0
2011-01-12 14:15:00,32.26,32.27,32.26,32.27,6700.0,20.1646,20.1709,20.1646,20.1709,6700.0
2011-01-12 14:20:00,32.27,32.28,32.26,32.28,19400.0,20.1709,20.1771,20.1646,20.1771,19400.0
2011-01-12 14:25:00,32.28,32.31,32.27,32.31,31200.0,20.1771,20.1959,20.1709,20.1959,31200.0
2011-01-12 14:30:00,32.3,32.31,32.28,32.28,14600.0,20.1896,20.1959,20.1771,20.1771,14600.0
2011-01-12 14:35:00,32.28,32.29,32.26,32.26,37400.0,20.1771,20.1834,20.1646,20.1646,37400.0
2011-01-12 14:40:00,32.26,32.27,32.26,32.27,10200.0,20.1646,20.1709,20.1646,20.1709,10200.0
2011-01-12 14:45:00,32.27,32.27,32.26,32.26,15200.0,20.1709,20.1709,20.1646,20.1646,15200.0
2011-01-12 14:50:00,32.27,32.27,32.26,32.27,12200.0,20.1709,20.1709,20.1646,20.1709,12200.0
2011-01-12 14:55:00,32.27,32.29,32.27,32.29,13100.0,20.1709,20.1834,20.1709,20.1834,13100.0
2011-01-12 15:00:00,32.28,32.31,32.28,32.31,14900.0,20.1771,20.1959,20.1771,20.1959,14900.0
2011-01-12 15:05:00,32.31,32.31,32.3,32.31,12200.0,20.1959,20.1959,20.1896,20.1959,12200.0
2011-01-12 15:10:00,32.3,32.31,32.26,32.26,33500.0,20.1896,20.1959,20.1646,20.1646,33500.0
2011-01-12 15:15:00,32.27,32.27,32.26,32.27,13000.0,20.1709,20.1709,20.1646,20.1709,13000.0
2011-01-12 15:20:00,32.26,32.28,32.26,32.27,18700.0,20.1646,20.1771,20.1646,20.1709,18700.0
2011-01-12 15:25:00,32.27,32.27,32.24,32.25,35600.0,20.1709,20.1709,20.1521,20.1584,35600.0
2011-01-12 15:30:00,32.24,32.25,32.24,32.24,27200.0,20.1521,20.1584,20.1521,20.1521,27200.0
2011-01-12 15:35:00,32.24,32.25,32.24,32.25,20600.0,20.1521,20.1584,20.1521,20.1584,20600.0
2011-01-12 15:40:00,32.24,32.25,32.24,32.25,14200.0,20.1521,20.1584,20.1521,20.1584,14200.0
2011-01-12 15:45:00,32.25,32.27,32.24,32.26,33600.0,20.1584,20.1709,20.1521,20.1646,33600.0
2011-01-12 15:50:00,32.26,32.27,32.26,32.26,20700.0,20.1646,20.1709,20.1646,20.1646,20700.0
2011-01-12 15:55:00,32.26,32.27,32.24,32.26,78200.0,20.1646,20.1709,20.1521,20.1646,78200.0
2011-01-13 09:30:00,32.2,32.25,32.15,32.16,19400.0,20.1271,20.1584,20.0959,20.1021,19400.0
2011-01-13 09:35:00,32.16,32.25,32.16,32.16,23200.0,20.1021,20.1584,20.1021,20.1021,23200.0
2011-01-13 09:40:00,32.17,32.18,32.14,32.14,25000.0,20.1084,20.1146,20.0896,20.0896,25000.0
2011-01-13 09:45:00,32.13,32.14,32.1,32.13,10400.0,20.0834,20.0896,20.0646,20.0834,10400.0
2011-01-13 09:50:00,32.14,32.18,32.13,32.17,19100.0,20.0896,20.1146,20.0834,20.1084,19100.0
2011-01-13 09:55:00,32.18,32.18,32.15,32.17,15500.0,20.1146,20.1146,20.0959,20.1084,15500.0
2011-01-13 10:00:00,32.16,32.17,32.14,32.14,18100.0,20.1021,20.1084,20.0896,20.0896,18100.0
2011-01-13 10:05:00,32.15,32.18,32.13,32.14,26900.0,20.0959,20.1146,20.0834,20.0896,26900.0
2011-01-13 10:10:00,32.14,32.16,32.11,32.15,20600.0,20.0896,20.1021,20.0708,20.0959,20600.0
2011-01-13 10:15:00,32.15,32.16,32.14,32.15,15600.0,20.0959,20.1021,20.0896,20.0959,15600.0
2011-01-13 10:20:00,32.14,32.15,32.13,32.14,6000.0,20.0896,20.0959,20.0834,20.0896,6000.0
2011-01-13 10:25:00,32.14,32.17,32.13,32.15,20200.0,20.0896,20.1084,20.0834,20.0959,20200.0
2011-01-13 10:30:00,32.15,32.17,32.14,32.14,16700.0,20.0959,20.1084,20.0896,20.0896,16700.0
2011-01-13 10:35:00,32.15,32.16,32.14,32.16,8500.0,20.0959,20.1021,20.0896,20.1021,8500.0
2011-01-13 10:40:00,32.16,32.16,32.14,32.16,11900.0,20.1021,20.1021,20.0896,20.1021,11900.0
2011-01-13 10:45:00,32.15,32.18,32.13,32.13,20200.0,20.0959,20.1146,20.0834,20.0834,20200.0
2011-01-13 10:50:00,32.12,32.13,32.12,32.13,4500.0,20.0771,20.0834,20.0771,20.0834,4500.0
2011-01-13 10:55:00,32.12,32.15,32.12,32.13,21000.0,20.0771,20.0959,20.0771,20.0834,21000.0
2011-01-13 11:00:00,32.13,32.14,32.11,32.13,13200.0,20.0834,20.0896,20.0708,20.0834,13200.0
2011-01-13 11:05:00,32.12,32.13,32.12,32.13,17400.0,20.0771,20.0834,20.0771,20.0834,17400.0
2011-01-13 11:10:00,32.13,32.17,32.13,32.14,27100.0,20.0834,20.1084,20.0834,20.0896,27100.0
2011-01-13 11:15:00,32.14,32.16,32.14,32.15,12500.0,20.0896,20.1021,20.0896,20.0959,12500.0
2011-01-13 11:20:00,32.15,32.17,32.15,32.17,11600.0,20.0959,20.1084,20.0959,20.1084,11600.0
2011-01-13 11:25:00,32.17,32.18,32.16,32.17,10800.0,20.1084,20.1146,20.1021,20.1084,10800.0
2011-01-13 11:30:00,32.18,32.18,32.15,32.17,14900.0,20.1146,20.1146,20.0959,20.1084,14900.0
2011-01-13 11:35:00,32.17,32.17,32.14,32.14,12600.0,20.1084,20.1084,20.0896,20.0896,12600.0
2011-01-13 11:40:00,32.15,32.15,32.12,32.12,37700.0,20.0959,20.0959,20.0771,20.0771,37700.0
2011-01-13 11:45:00,32.12,32.15,32.12,32.15,19900.0,20.0771,20.0959,20.0771,20.0959,19900.0
2011-01-13 11:50:00,32.15,32.15,32.09,32.1,27700.0,20.0959,20.0959,20.0583,20.0646,27700.0
2011-01-13 11:55:00,32.1,32.11,32.09,32.1,10000.0,20.0646,20.0708,20.0583,20.0646,10000.0
2011-01-13 12:00:00,32.11,32.11,32.09,32.09,10100.0,20.0708,20.0708,20.0583,20.0583,10100.0
2011-01-13 12:05:00,32.09,32.11,32.09,32.1,4500.0,20.0583,20.0708,20.0583,20.0646,4500.0
2011-01-13 12:10:00,32.1,32.12,32.1,32.12,9200.0,20.0646,20.0771,20.0646,20.0771,9200.0
2011-01-13 12:15:00,32.11,32.13,32.11,32.12,10200.0,20.0708,20.0834,20.0708,20.0771,10200.0
2011-01-13 12:20:00,32.12,32.12,32.1,32.1,9500.0,20.0771,20.0771,20.0646,20.0646,9500.0
2011-01-13 12:25:00,32.11,32.11,32.1,32.1,2100.0,20.0708,20.0708,20.0646,20.0646,2100.0
2011-01-13 12:30:00,32.11,32.11,32.1,32.1,4400.0,20.0708,20.0708,20.0646,20.0646,4400.0
2011-01-13 12:35:00,32.1,32.12,32.1,32.11,32900.0,20.0646,20.0771,20.0646,20.0708,32900.0
2011-01-13 12:40:00,32.11,32.13,32.11,32.12,9200.0,20.0708,20.0834,20.0708,20.0771,9200.0
2011-01-13 12:45:00,32.13,32.13,32.11,32.12,8100.0,20.0834,20.0834,20.0708,20.0771,8100.0
2011-01-13 12:50:00,32.12,32.12,32.11,32.12,6800.0,20.0771,20.0771,20.0708,20.0771,6800.0
2011-01-13 12:55:00,32.12,32.13,32.11,32.11,10300.0,20.0771,20.0834,20.0708,20.0708,10300.0
2011-01-13 13:00:00,32.11,32.12,32.08,32.09,24500.0,20.0708,20.0771,20.0521,20.0583,24500.0
2011-01-13 13:05:00,32.1,32.11,32.09,32.1,17200.0,20.0646,20.0708,20.0583,20.0646,17200.0
2011-01-13 13:10:00,32.11,32.13,32.1,32.12,13300.0,20.0708,20.0834,20.0646,20.0771,13300.0
2011-01-13 13:15:00,32.11,32.12,32.11,32.11,4600.0,20.0708,20.0771,20.0708,20.0708,4600.0
2011-01-13 13:20:00,32.12,32.12,32.11,32.11,7400.0,20.0771,20.0771,20.0708,20.0708,7400.0
2011-01-13 13:25:00,32.12,32.14,32.11,32.13,17300.0,20.0771,20.0896,20.0708,20.0834,17300.0
2011-01-13 13:30:00,32.13,32.15,32.12,32.13,14900.0,20.0834,20.0959,20.0771,20.0834,14900.0
2011-01-13 13:35:00,32.12,32.13,32.11,32.11,3500.0,20.0771,20.0834,20.0708,20.0708,3500.0
2011-01-13 13:40:00,32.11,32.13,32.11,32.13,6100.0,20.0708,20.0834,20.0708,20.0834,6100.0
2011-01-13 13:45:00,32.13,32.13,32.11,32.12,6900.0,20.0834,20.0834,20.0708,20.0771,6900.0
2011-01-13 13:50:00,32.12,32.15,32.12,32.14,8400.0,20.0771,20.0959,20.0771,20.0896,8400.0
2011-01-13 13:55:00,32.15,32.15,32.14,32.15,2900.0,20.0959,20.0959,20.0896,20.0959,2900.0
2011-01-13 14:00:00,32.15,32.15,32.12,32.12,17600.0,20.0959,20.0959,20.0771,20.0771,17600.0
2011-01-13 14:05:00,32.13,32.14,32.12,32.14,4900.0,20.0834,20.0896,20.0771,20.0896,4900.0
2011-01-13 14:10:00,32.13,32.14,32.05,32.05,30300.0,20.0834,20.0896,20.0333,20.0333,30300.0
2011-01-13 14:15:00,32.05,32.07,32.05,32.06,11400.0,20.0333,20.0458,20.0333,20.0396,11400.0
2011-01-13 14:20:00,32.06,32.07,32.05,32.07,12800.0,20.0396,20.0458,20.0333,20.0458,12800.0
2011-01-13 14:25:00,32.07,32.11,32.07,32.11,13000.0,20.0458,20.0708,20.0458,20.0708,13000.0
2011-01-13 14:30:00,32.11,32.13,32.11,32.13,12100.0,20.0708,20.0834,20.0708,20.0834,12100.0
2011-01-13 14:35:00,32.13,32.13,32.12,32.13,5400.0,20.0834,20.0834,20.0771,20.0834,5400.0
2011-01-13 14:40:00,32.13,32.14,32.11,32.11,14500.0,20.0834,20.0896,20.0708,20.0708,14500.0
2011-01-13 14:45:00,32.1,32.1,32.09,32.1,4500.0,20.0646,20.0646,20.0583,20.0646,4500.0
2011-01-13 14:50:00,32.1,32.1,32.03,32.05,24700.0,20.0646,20.0646,20.0208,20.0333,24700.0
2011-01-13 14:55:00,32.05,32.05,32.02,32.03,10600.0,20.0333,20.0333,20.0146,20.0208,10600.0
2011-01-13 15:00:00,32.03,32.08,32.03,32.08,13600.0,20.0208,20.0521,20.0208,20.0521,13600.0
2011-01-13 15:05:00,32.09,32.1,32.08,32.1,13600.0,20.0583,20.0646,20.0521,20.0646,13600.0
2011-01-13 15:10:00,32.1,32.11,32.1,32.11,15900.0,20.0646,20.0708,20.0646,20.0708,15900.0
2011-01-13 15:15:00,32.11,32.11,32.09,32.09,8200.0,20.0708,20.0708,20.0583,20.0583,8200.0
2011-01-13 15:20:00,32.09,32.1,32.07,32.09,17300.0,20.0583,20.0646,20.0458,20.0583,17300.0
2011-01-13 15:25:00,32.09,32.1,32.07,32.07,8300.0,20.0583,20.0646,20.0458,20.0458,8300.0
2011-01-13 15:30:00,32.07,32.08,32.02,32.03,39600.0,20.0458,20.0521,20.0146,20.0208,39600.0
2011-01-13 15:35:00,32.04,32.08,32.04,32.07,14800.0,20.0271,20.0521,20.0271,20.0458,14800.0
2011-01-13 15:40:00,32.07,32.1,32.06,32.09,34300.0,20.0458,20.0646,20.0396,20.0583,34300.0
2011-01-13 15:45:00,32.1,32.12,32.09,32.09,26600.0,20.0646,20.0771,20.0583,20.0583,26600.0
2011-01-13 15:50:00,32.1,32.11,32.09,32.09,45400.0,20.0646,20.0708,20.0583,20.0583,45400.0
2011-01-13 15:55:00,32.08,32.11,32.07,32.1,125300.0,20.0521,20.0708,20.0458,20.0646,125300.0
2011-01-14 09:30:00,31.78,31.97,31.75,31.96,61800.0,19.8646,19.9833,19.8458,19.9771,61800.0
2011-01-14 09:35:00,31.96,32.07,31.96,32.03,20100.0,19.9771,20.0458,19.9771,20.0208,20100.0
2011-01-14 09:40:00,32.03,32.06,31.95,31.95,20100.0,20.0208,20.0396,19.9708,19.9708,20100.0
2011-01-14 09:45:00,31.94,31.99,31.92,31.92,21800.0,19.9646,19.9958,19.9521,19.9521,21800.0
2011-01-14 09:50:00,31.92,31.94,31.89,31.89,22300.0,19.9521,19.9646,19.9333,19.9333,22300.0
2011-01-14 09:55:00,31.9,31.91,31.83,31.9,33500.0,19.9396,19.9458,19.8958,19.9396,33500.0
2011-01-14 10:00:00,31.9,31.95,31.9,31.94,11500.0,19.9396,19.9708,19.9396,19.9646,11500.0
2011-01-14 10:05:00,31.94,31.95,31.92,31.94,11800.0,19.9646,19.9708,19.9521,19.9646,11800.0
2011-01-14 10:10:00,31.95,32.05,31.95,32.04,15000.0,19.9708,20.0333,19.9708,20.0271,15000.0
2011-01-14 10:15:00,32.05,32.08,32.05,32.07,18600.0,20.0333,20.0521,20.0333,20.0458,18600.0
2011-01-14 10:20:00,32.07,32.12,32.07,32.1,12800.0,20.0458,20.0771,20.0458,20.0646,12800.0
2011-01-14 10:25:00,32.1,32.1,32.03,32.04,30800.0,20.0646,20.0646,20.0208,20.0271,30800.0
2011-01-14 10:30:00,32.03,32.14,32.03,32.14,23600.0,20.0208,20.0896,20.0208,20.0896,23600.0
2011-01-14 10:35:00,32.14,32.14,32.12,32.14,21300.0,20.0896,20.0896,20.0771,20.0896,21300.0
2011-01-14 10:40:00,32.14,32.16,32.13,32.15,25700.0,20.0896,20.1021,20.0834,20.0959,25700.0
2011-01-14 10:45:00,32.15,32.15,32.13,32.14,11400.0,20.0959,20.0959,20.0834,20.0896,11400.0
2011-01-14 10:50:00,32.13,32.16,32.13,32.13,20800.0,20.0834,20.1021,20.0834,20.0834,20800.0
2011-01-14 10:55:00,32.14,32.14,32.0,32.04,52600.0,20.0896,20.0896,20.0021,20.0271,52600.0
2011-01-14 11:00:00,32.03,32.06,32.03,32.06,8800.0,20.0208,20.0396,20.0208,20.0396,8800.0
2011-01-14 11:05:00,32.06,32.13,32.06,32.13,14300.0,20.0396,20.0834,20.0396,20.0834,14300.0
2011-01-14 11:10:00,32.13,32.16,32.11,32.13,12800.0,20.0834,20.1021,20.0708,20.0834,12800.0
2011-01-14 11:15:00,32.12,32.13,32.1,32.11,12600.0,20.0771,20.0834,20.0646,20.0708,12600.0
2011-01-14 11:20:00,32.11,32.11,32.05,32.06,8500.0,20.0708,20.0708,20.0333,20.0396,8500.0
2011-01-14 11:25:00,32.05,32.07,32.05,32.06,10500.0,20.0333,20.0458,20.0333,20.0396,10500.0
2011-01-14 11:30:00,32.07,32.11,32.06,32.11,14200.0,20.0458,20.0708,20.0396,20.0708,14200.0
2011-01-14 11:35:00,32.11,32.12,32.11,32.12,10500.0,20.0708,20.0771,20.0708,20.0771,10500.0
2011-01-14 11:40:00,32.12,32.12,32.11,32.11,6300.0,20.0771,20.0771,20.0708,20.0708,6300.0
2011-01-14 11:45:00,32.11,32.12,32.11,32.12,26700.0,20.0708,20.0771,20.0708,20.0771,26700.0
2011-01-14 11:50:00,32.11,32.11,32.08,32.08,6300.0,20.0708,20.0708,20.0521,20.0521,6300.0
2011-01-14 11:55:00,32.09,32.12,32.09,32.12,8200.0,20.0583,20.0771,20.0583,20.0771,8200.0
2011-01-14 12:00:00,32.12,32.16,32.12,32.16,19600.0,20.0771,20.1021,20.0771,20.1021,19600.0
2011-01-14 12:05:00,32.16,32.19,32.16,32.19,9100.0,20.1021,20.1209,20.1021,20.1209,9100.0
2011-01-14 12:10:00,32.19,32.23,32.18,32.22,18800.0,20.1209,20.1459,20.1146,20.1396,18800.0
2011-01-14 12:15:00,32.23,32.25,32.23,32.23,12400.0,20.1459,20.1584,20.1459,20.1459,12400.0
2011-01-14 12:20:00,32.23,32.25,32.23,32.25,8700.0,20.1459,20.1584,20.1459,20.1584,8700.0
2011-01-14 12:25:00,32.25,32.25,32.24,32.25,6900.0,20.1584,20.1584,20.1521,20.1584,6900.0
2011-01-14 12:30:00,32.25,32.29,32.25,32.26,18400.0,20.1584,20.1834,20.1584,20.1646,18400.0
2011-01-14 12:35:00,32.27,32.28,32.26,32.28,7800.0,20.1709,20.1771,20.1646,20.1771,7800.0
2011-01-14 12:40:00,32.28,32.29,32.27,32.28,25400.0,20.1771,20.1834,20.1709,20.1771,25400.0
2011-01-14 12:45:00,32.28,32.28,32.27,32.27,91400.0,20.1771,20.1771,20.1709,20.1709,91400.0
2011-01-14 12:50:00,32.28,32.28,32.24,32.24,26300.0,20.1771,20.1771,20.1521,20.1521,26300.0
2011-01-14 12:55:00,32.24,32.25,32.23,32.23,10300.0,20.1521,20.1584,20.1459,20.1459,10300.0
2011-01-14 13:00:00,32.23,32.23,32.19,32.19,18500.0,20.1459,20.1459,20.1209,20.1209,18500.0
2011-01-14 13:05:00,32.19,32.19,32.18,32.18,1800.0,20.1209,20.1209,20.1146,20.1146,1800.0
2011-01-14 13:10:00,32.18,32.19,32.17,32.18,11100.0,20.1146,20.1209,20.1084,20.1146,11100.0
2011-01-14 13:15:00,32.18,32.19,32.14,32.14,36600.0,20.1146,20.1209,20.0896,20.0896,36600.0
2011-01-14 13:20:00,32.15,32.18,32.15,32.18,31100.0,20.0959,20.1146,20.0959,20.1146,31100.0
2011-01-14 13:25:00,32.17,32.19,32.15,32.15,159800.0,20.1084,20.1209,20.0959,20.0959,159800.0
2011-01-14 13:30:00,32.16,32.16,32.15,32.16,2600.0,20.1021,20.1021,20.0959,20.1021,2600.0
2011-01-14 13:35:00,32.16,32.17,32.16,32.17,23400.0,20.1021,20.1084,20.1021,20.1084,23400.0
2011-01-14 13:40:00,32.17,32.17,32.16,32.17,62300.0,20.1084,20.1084,20.1021,20.1084,62300.0
2011-01-14 13:45:00,32.17,32.18,32.16,32.16,41400.0,20.1084,20.1146,20.1021,20.1021,41400.0
2011-01-14 13:50:00,32.17,32.24,32.17,32.24,25500.0,20.1084,20.1521,20.1084,20.1521,25500.0
2011-01-14 13:55:00,32.24,32.26,32.23,32.24,31500.0,20.1521,20.1646,20.1459,20.1521,31500.0
2011-01-14 14:00:00,32.24,32.25,32.23,32.23,12200.0,20.1521,20.1584,20.1459,20.1459,12200.0
2011-01-14 14:05:00,32.23,32.27,32.23,32.26,13300.0,20.1459,20.1709,20.1459,20.1646,13300.0
2011-01-14 14:10:00,32.25,32.25,32.23,32.24,3800.0,20.1584,20.1584,20.1459,20.1521,3800.0
2011-01-14 14:15:00,32.23,32.24,32.22,32.23,6200.0,20.1459,20.1521,20.1396,20.1459,6200.0
2011-01-14 14:20:00,32.22,32.23,32.22,32.23,6300.0,20.1396,20.1459,20.1396,20.1459,6300.0
2011-01-14 14:25:00,32.23,32.25,32.2,32.2,64300.0,20.1459,20.1584,20.1271,20.1271,64300.0
2011-01-14 14:30:00,32.2,32.2,32.19,32.2,5500.0,20.1271,20.1271,20.1209,20.1271,5500.0
2011-01-14 14:35:00,32.2,32.2,32.18,32.2,11000.0,20.1271,20.1271,20.1146,20.1271,11000.0
2011-01-14 14:40:00,32.2,32.24,32.2,32.24,9600.0,20.1271,20.1521,20.1271,20.1521,9600.0
2011-01-14 14:45:00,32.24,32.26,32.23,32.26,31800.0,20.1521,20.1646,20.1459,20.1646,31800.0
2011-01-14 14:50:00,32.25,32.29,32.25,32.29,23300.0,20.1584,20.1834,20.1584,20.1834,23300.0
2011-01-14 14:55:00,32.3,32.31,32.29,32.29,31300.0,20.1896,20.1959,20.1834,20.1834,31300.0
2011-01-14 15:00:00,32.29,32.32,32.29,32.32,14300.0,20.1834,20.2021,20.1834,20.2021,14300.0
2011-01-14 15:05:00,32.32,32.32,32.31,32.32,20300.0,20.2021,20.2021,20.1959,20.2021,20300.0
2011-01-14 15:10:00,32.31,32.32,32.3,32.31,9300.0,20.1959,20.2021,20.1896,20.1959,9300.0
2011-01-14 15:15:00,32.3,32.31,32.3,32.3,13800.0,20.1896,20.1959,20.1896,20.1896,13800.0
2011-01-14 15:20:00,32.31,32.34,32.3,32.33,16900.0,20.1959,20.2146,20.1896,20.2084,16900.0
2011-01-14 15:25:00,32.33,32.34,32.29,32.3,16900.0,20.2084,20.2146,20.1834,20.1896,16900.0
2011-01-14 15:30:00,32.3,32.31,32.28,32.28,17500.0,20.1896,20.1959,20.1771,20.1771,17500.0
2011-01-14 15:35:00,32.28,32.29,32.26,32.26,14700.0,20.1771,20.1834,20.1646,20.1646,14700.0
2011-01-14 15:40:00,32.26,32.27,32.26,32.27,27400.0,20.1646,20.1709,20.1646,20.1709,27400.0
2011-01-14 15:45:00,32.27,32.34,32.26,32.32,72700.0,20.1709,20.2146,20.1646,20.2021,72700.0
2011-01-14 15:50:00,32.32,32.33,32.28,32.29,52700.0,20.2021,20.2084,20.1771,20.1834,52700.0
2011-01-14 15:55:00,32.29,32.34,32.28,32.33,98100.0,20.1834,20.2146,20.1771,20.2084,98100.0
2011-01-18 09:30:00,32.4,32.7,31.98,32.64,67000.0,20.2521,20.4396,19.9896,20.4021,67000.0
2011-01-18 09:35:00,32.65,32.66,32.57,32.6,23700.0,20.4084,20.4146,20.3584,20.3771,23700.0
2011-01-18 09:40:00,32.59,32.65,32.58,32.58,16700.0,20.3709,20.4084,20.3646,20.3646,16700.0
2011-01-18 09:45:00,32.58,32.58,32.46,32.47,18500.0,20.3646,20.3646,20.2896,20.2959,18500.0
2011-01-18 09:50:00,32.47,32.48,32.4,32.43,52800.0,20.2959,20.3021,20.2521,20.2709,52800.0
2011-01-18 09:55:00,32.44,32.51,32.44,32.49,18700.0,20.2771,20.3209,20.2771,20.3084,18700.0
2011-01-18 10:00:00,32.48,32.51,32.42,32.51,21800.0,20.3021,20.3209,20.2646,20.3209,21800.0
2011-01-18 10:05:00,32.51,32.55,32.5,32.54,11000.0,20.3209,20.3459,20.3146,20.3396,11000.0
2011-01-18 10:10:00,32.55,32.6,32.54,32.59,18300.0,20.3459,20.3771,20.3396,20.3709,18300.0
2011-01-18 10:15:00,32.6,32.64,32.59,32.61,24700.0,20.3771,20.4021,20.3709,20.3834,24700.0
2011-01-18 10:20:00,32.61,32.67,32.6,32.64,32900.0,20.3834,20.4209,20.3771,20.4021,32900.0
2011-01-18 10:25:00,32.63,32.63,32.6,32.61,15500.0,20.3959,20.3959,20.3771,20.3834,15500.0
2011-01-18 10:30:00,32.61,32.64,32.61,32.62,29300.0,20.3834,20.4021,20.3834,20.3896,29300.0
2011-01-18 10:35:00,32.62,32.68,32.61,32.66,42200.0,20.3896,20.4271,20.3834,20.4146,42200.0
2011-01-18 10:40:00,32.66,32.67,32.65,32.66,20700.0,20.4146,20.4209,20.4084,20.4146,20700.0
2011-01-18 10:45:00,32.65,32.66,32.59,32.59,12500.0,20.4084,20.4146,20.3709,20.3709,12500.0
2011-01-18 10:50:00,32.59,32.61,32.58,32.61,23800.0,20.3709,20.3834,20.3646,20.3834,23800.0
2011-01-18 10:55:00,32.6,32.61,32.59,32.61,11900.0,20.3771,20.3834,20.3709,20.3834,11900.0
2011-01-18 11:00:00,32.61,32.64,32.6,32.63,31200.0,20.3834,20.4021,20.3771,20.3959,31200.0
2011-01-18 11:05:00,32.64,32.68,32.64,32.67,23300.0,20.4021,20.4271,20.4021,20.4209,23300.0
2011-01-18 11:10:00,32.68,32.69,32.66,32.66,22500.0,20.4271,20.4334,20.4146,20.4146,22500.0
2011-01-18 11:15:00,32.67,32.69,32.66,32.69,19100.0,20.4209,20.4334,20.4146,20.4334,19100.0
2011-01-18 11:20:00,32.68,32.7,32.68,32.68,17600.0,20.4271,20.4396,20.4271,20.4271,17600.0
2011-01-18 11:25:00,32.69,32.7,32.68,32.7,13900.0,20.4334,20.4396,20.4271,20.4396,13900.0
2011-01-18 11:30:00,32.7,32.7,32.68,32.68,13700.0,20.4396,20.4396,20.4271,20.4271,13700.0
2011-01-18 11:35:00,32.69,32.69,32.67,32.67,18100.0,20.4334,20.4334,20.4209,20.4209,18100.0
2011-01-18 11:40:00,32.67,32.68,32.63,32.64,7400.0,20.4209,20.4271,20.3959,20.4021,7400.0
2011-01-18 11:45:00,32.63,32.65,32.63,32.64,7400.0,20.3959,20.4084,20.3959,20.4021,7400.0
2011-01-18 11:50:00,32.63,32.63,32.55,32.55,15200.0,20.3959,20.3959,20.3459,20.3459,15200.0
2011-01-18 11:55:00,32.54,32.55,32.53,32.53,19000.0,20.3396,20.3459,20.3334,20.3334,19000.0
2011-01-18 12:00:00,32.53,32.57,32.53,32.55,14800.0,20.3334,20.3584,20.3334,20.3459,14800.0
2011-01-18 12:05:00,32.56,32.57,32.55,32.57,20900.0,20.3521,20.3584,20.3459,20.3584,20900.0
2011-01-18 12:10:00,32.57,32.59,32.57,32.57,18900.0,20.3584,20.3709,20.3584,20.3584,18900.0
2011-01-18 12:15:00,32.58,32.59,32.57,32.59,4500.0,20.3646,20.3709,20.3584,20.3709,4500.0
2011-01-18 12:20:00,32.58,32.59,32.58,32.59,9500.0,20.3646,20.3709,20.3646,20.3709,9500.0
2011-01-18 12:25:00,32.58,32.59,32.58,32.58,4100.0,20.3646,20.3709,20.3646,20.3646,4100.0
2011-01-18 12:30:00,32.58,32.6,32.58,32.6,10700.0,20.3646,20.3771,20.3646,20.3771,10700.0
2011-01-18 12:35:00,32.6,32.6,32.59,32.6,17800.0,20.3771,20.3771,20.3709,20.3771,17800.0
2011-01-18 12:40:00,32.6,32.62,32.6,32.61,14100.0,20.3771,20.3896,20.3771,20.3834,14100.0
2011-01-18 12:45:00,32.61,32.62,32.6,32.6,30400.0,20.3834,20.3896,20.3771,20.3771,30400.0
2011-01-18 12:50:00,32.61,32.61,32.58,32.58,29300.0,20.3834,20.3834,20.3646,20.3646,29300.0
2011-01-18 12:55:00,32.57,32.59,32.57,32.59,16200.0,20.3584,20.3709,20.3584,20.3709,16200.0
2011-01-18 13:00:00,32.59,32.59,32.58,32.58,4000.0,20.3709,20.3709,20.3646,20.3646,4000.0
2011-01-18 13:05:00,32.59,32.59,32.58,32.59,5200.0,20.3709,20.3709,20.3646,20.3709,5200.0
2011-01-18 13:10:00,32.58,32.6,32.58,32.6,6100.0,20.3646,20.3771,20.3646,20.3771,6100.0
2011-01-18 13:15:00,32.6,32.61,32.56,32.57,21800.0,20.3771,20.3834,20.3521,20.3584,21800.0
2011-01-18 13:20:00,32.56,32.57,32.54,32.54,7400.0,20.3521,20.3584,20.3396,20.3396,7400.0
2011-01-18 13:25:00,32.54,32.55,32.54,32.55,3100.0,20.3396,20.3459,20.3396,20.3459,3100.0
2011-01-18 13:30:00,32.55,32.55,32.53,32.55,15300.0,20.3459,20.3459,20.3334,20.3459,15300.0
2011-01-18 13:35:00,32.55,32.57,32.54,32.54,15700.0,20.3459,20.3584,20.3396,20.3396,15700.0
2011-01-18 13:40:00,32.54,32.55,32.54,32.55,11400.0,20.3396,20.3459,20.3396,20.3459,11400.0
2011-01-18 13:45:00,32.55,32.55,32.5,32.53,20900.0,20.3459,20.3459,20.3146,20.3334,20900.0
2011-01-18 13:50:00,32.53,32.54,32.52,32.53,16200.0,20.3334,20.3396,20.3271,20.3334,16200.0
2011-01-18 13:55:00,32.54,32.54,32.52,32.53,5700.0,20.3396,20.3396,20.3271,20.3334,5700.0
2011-01-18 14:00:00,32.53,32.56,32.53,32.56,15800.0,20.3334,20.3521,20.3334,20.3521,15800.0
2011-01-18 14:05:00,32.55,32.57,32.55,32.57,4300.0,20.3459,20.3584,20.3459,20.3584,4300.0
2011-01-18 14:10:00,32.56,32.6,32.56,32.6,8700.0,20.3521,20.3771,20.3521,20.3771,8700.0
2011-01-18 14:15:00,32.59,32.6,32.59,32.6,7400.0,20.3709,20.3771,20.3709,20.3771,7400.0
2011-01-18 14:20:00,32.6,32.61,32.59,32.61,7700.0,20.3771,20.3834,20.3709,20.3834,7700.0
2011-01-18 14:25:00,32.61,32.63,32.6,32.63,18300.0,20.3834,20.3959,20.3771,20.3959,18300.0
2011-01-18 14:30:00,32.63,32.65,32.59,32.59,19000.0,20.3959,20.4084,20.3709,20.3709,19000.0
2011-01-18 14:35:00,32.59,32.6,32.59,32.59,11100.0,20.3709,20.3771,20.3709,20.3709,11100.0
2011-01-18 14:40:00,32.59,32.6,32.59,32.59,14500.0,20.3709,20.3771,20.3709,20.3709,14500.0
2011-01-18 14:45:00,32.6,32.62,32.59,32.62,19800.0,20.3771,20.3896,20.3709,20.3896,19800.0
2011-01-18 14:50:00,32.62,32.62,32.6,32.6,12300.0,20.3896,20.3896,20.3771,20.3771,12300.0
2011-01-18 14:55:00,32.61,32.62,32.59,32.6,27300.0,20.3834,20.3896,20.3709,20.3771,27300.0
2011-01-18 15:00:00,32.59,32.6,32.57,32.57,23100.0,20.3709,20.3771,20.3584,20.3584,23100.0
2011-01-18 15:05:00,32.57,32.58,32.55,32.56,15400.0,20.3584,20.3646,20.3459,20.3521,15400.0
2011-01-18 15:10:00,32.55,32.56,32.55,32.56,6900.0,20.3459,20.3521,20.3459,20.3521,6900.0
2011-01-18 15:15:00,32.56,32.57,32.55,32.57,18300.0,20.3521,20.3584,20.3459,20.3584,18300.0
2011-01-18 15:20:00,32.57,32.59,32.56,32.58,12400.0,20.3584,20.3709,20.3521,20.3646,12400.0
2011-01-18 15:25:00,32.59,32.59,32.57,32.58,19100.0,20.3709,20.3709,20.3584,20.3646,19100.0
2011-01-18 15:30:00,32.57,32.58,32.57,32.58,13000.0,20.3584,20.3646,20.3584,20.3646,13000.0
2011-01-18 15:35:00,32.58,32.61,32.57,32.59,28300.0,20.3646,20.3834,20.3584,20.3709,28300.0
2011-01-18 15:40:00,32.59,32.6,32.58,32.6,21000.0,20.3709,20.3771,20.3646,20.3771,21000.0
2011-01-18 15:45:00,32.6,32.6,32.55,32.58,62500.0,20.3771,20.3771,20.3459,20.3646,62500.0
2011-01-18 15:50:00,32.58,32.62,32.58,32.62,48000.0,20.3646,20.3896,20.3646,20.3896,48000.0
2011-01-18 15:55:00,32.61,32.64,32.6,32.6,95800.0,20.3834,20.4021,20.3771,20.3771,95800.0
2011-01-19 09:30:00,32.47,32.51,32.27,32.38,58900.0,20.2959,20.3209,20.1709,20.2396,58900.0
2011-01-19 09:35:00,32.37,32.43,32.33,32.42,26500.0,20.2334,20.2709,20.2084,20.2646,26500.0
2011-01-19 09:40:00,32.42,32.42,32.35,32.36,15600.0,20.2646,20.2646,20.2209,20.2271,15600.0
2011-01-19 09:45:00,32.37,32.4,32.35,32.35,20400.0,20.2334,20.2521,20.2209,20.2209,20400.0
2011-01-19 09:50:00,32.35,32.39,32.31,32.39,18800.0,20.2209,20.2459,20.1959,20.2459,18800.0
2011-01-19 09:55:00,32.39,32.42,32.34,32.35,14000.0,20.2459,20.2646,20.2146,20.2209,14000.0
2011-01-19 10:00:00,32.36,32.4,32.35,32.39,16500.0,20.2271,20.2521,20.2209,20.2459,16500.0
2011-01-19 10:05:00,32.39,32.41,32.38,32.39,14800.0,20.2459,20.2584,20.2396,20.2459,14800.0
2011-01-19 10:10:00,32.39,32.41,32.38,32.38,10900.0,20.2459,20.2584,20.2396,20.2396,10900.0
2011-01-19 10:15:00,32.38,32.4,32.33,32.33,26000.0,20.2396,20.2521,20.2084,20.2084,26000.0
2011-01-19 10:20:00,32.33,32.33,32.27,32.27,17200.0,20.2084,20.2084,20.1709,20.1709,17200.0
2011-01-19 10:25:00,32.27,32.32,32.26,32.32,17300.0,20.1709,20.2021,20.1646,20.2021,17300.0
2011-01-19 10:30:00,32.31,32.39,32.3,32.37,16900.0,20.1959,20.2459,20.1896,20.2334,16900.0
2011-01-19 10:35:00,32.38,32.39,32.34,32.36,18900.0,20.2396,20.2459,20.2146,20.2271,18900.0
2011-01-19 10:40:00,32.36,32.37,32.32,32.35,21300.0,20.2271,20.2334,20.2021,20.2209,21300.0
2011-01-19 10:45:00,32.36,32.42,32.36,32.42,12800.0,20.2271,20.2646,20.2271,20.2646,12800.0
2011-01-19 10:50:00,32.42,32.45,32.41,32.45,13600.0,20.2646,20.2834,20.2584,20.2834,13600.0
2011-01-19 10:55:00,32.44,32.45,32.43,32.44,14700.0,20.2771,20.2834,20.2709,20.2771,14700.0
2011-01-19 11:00:00,32.44,32.45,32.41,32.42,18500.0,20.2771,20.2834,20.2584,20.2646,18500.0
2011-01-19 11:05:00,32.41,32.44,32.37,32.43,17600.0,20.2584,20.2771,20.2334,20.2709,17600.0
2011-01-19 11:10:00,32.44,32.45,32.36,32.37,23500.0,20.2771,20.2834,20.2271,20.2334,23500.0
2011-01-19 11:15:00,32.37,32.38,32.36,32.38,11400.0,20.2334,20.2396,20.2271,20.2396,11400.0
2011-01-19 11:20:00,32.38,32.41,32.37,32.4,7700.0,20.2396,20.2584,20.2334,20.2521,7700.0
2011-01-19 11:25:00,32.4,32.42,32.39,32.41,10400.0,20.2521,20.2646,20.2459,20.2584,10400.0
2011-01-19 11:30:00,32.41,32.45,32.41,32.44,18200.0,20.2584,20.2834,20.2584,20.2771,18200.0
2011-01-19 11:35:00,32.44,32.46,32.44,32.46,8700.0,20.2771,20.2896,20.2771,20.2896,8700.0
2011-01-19 11:40:00,32.46,32.47,32.45,32.47,12400.0,20.2896,20.2959,20.2834,20.2959,12400.0
2011-01-19 11:45:00,32.47,32.47,32.45,32.46,12200.0,20.2959,20.2959,20.2834,20.2896,12200.0
2011-01-19 11:50:00,32.46,32.46,32.45,32.46,4200.0,20.2896,20.2896,20.2834,20.2896,4200.0
2011-01-19 11:55:00,32.45,32.46,32.38,32.4,18700.0,20.2834,20.2896,20.2396,20.2521,18700.0
2011-01-19 12:00:00,32.4,32.41,32.4,32.4,3700.0,20.2521,20.2584,20.2521,20.2521,3700.0
2011-01-19 12:05:00,32.41,32.41,32.4,32.4,9500.0,20.2584,20.2584,20.2521,20.2521,9500.0
2011-01-19 12:10:00,32.39,32.39,32.38,32.38,4100.0,20.2459,20.2459,20.2396,20.2396,4100.0
2011-01-19 12:15:00,32.39,32.39,32.38,32.39,4100.0,20.2459,20.2459,20.2396,20.2459,4100.0
2011-01-19 12:20:00,32.39,32.42,32.38,32.39,15700.0,20.2459,20.2646,20.2396,20.2459,15700.0
2011-01-19 12:25:00,32.39,32.41,32.36,32.37,14500.0,20.2459,20.2584,20.2271,20.2334,14500.0
2011-01-19 12:30:00,32.37,32.37,32.29,32.29,28500.0,20.2334,20.2334,20.1834,20.1834,28500.0
2011-01-19 12:35:00,32.29,32.3,32.25,32.26,24500.0,20.1834,20.1896,20.1584,20.1646,24500.0
2011-01-19 12:40:00,32.26,32.27,32.25,32.26,13900.0,20.1646,20.1709,20.1584,20.1646,13900.0
2011-01-19 12:45:00,32.26,32.27,32.25,32.26,9900.0,20.1646,20.1709,20.1584,20.1646,9900.0
2011-01-19 12:50:00,32.26,32.32,32.25,32.31,29000.0,20.1646,20.2021,20.1584,20.1959,29000.0
2011-01-19 12:55:00,32.31,32.32,32.3,32.31,8000.0,20.1959,20.2021,20.1896,20.1959,8000.0
2011-01-19 13:00:00,32.31,32.33,32.3,32.32,9900.0,20.1959,20.2084,20.1896,20.2021,9900.0
2011-01-19 13:05:00,32.33,32.34,32.33,32.33,4800.0,20.2084,20.2146,20.2084,20.2084,4800.0
2011-01-19 13:10:00,32.34,32.37,32.33,32.37,10500.0,20.2146,20.2334,20.2084,20.2334,10500.0
2011-01-19 13:15:00,32.37,32.37,32.36,32.36,3000.0,20.2334,20.2334,20.2271,20.2271,3000.0
2011-01-19 13:20:00,32.37,32.37,32.35,32.37,8900.0,20.2334,20.2334,20.2209,20.2334,8900.0
2011-01-19 13:25:00,32.37,32.39,32.36,32.37,9500.0,20.2334,20.2459,20.2271,20.2334,9500.0
2011-01-19 13:30:00,32.37,32.4,32.37,32.4,6200.0,20.2334,20.2521,20.2334,20.2521,6200.0
2011-01-19 13:35:00,32.4,32.42,32.38,32.39,10400.0,20.2521,20.2646,20.2396,20.2459,10400.0
2011-01-19 13:40:00,32.39,32.39,32.36,32.36,7100.0,20.2459,20.2459,20.2271,20.2271,7100.0
2011-01-19 13:45:00,32.36,32.37,32.34,32.35,10800.0,20.2271,20.2334,20.2146,20.2209,10800.0
2011-01-19 13:50:00,32.35,32.35,32.33,32.33,13700.0,20.2209,20.2209,20.2084,20.2084,13700.0
2011-01-19 13:55:00,32.33,32.34,32.32,32.33,8200.0,20.2084,20.2146,20.2021,20.2084,8200.0
2011-01-19 14:00:00,32.33,32.35,32.32,32.33,11000.0,20.2084,20.2209,20.2021,20.2084,11000.0
2011-01-19 14:05:00,32.32,32.33,32.3,32.31,8800.0,20.2021,20.2084,20.1896,20.1959,8800.0
2011-01-19 14:10:00,32.31,32.33,32.3,32.3,11700.0,20.1959,20.2084,20.1896,20.1896,11700.0
2011-01-19 14:15:00,32.31,32.35,32.29,32.35,13200.0,20.1959,20.2209,20.1834,20.2209,13200.0
2011-01-19 14:20:00,32.34,32.35,32.31,32.32,11300.0,20.2146,20.2209,20.1959,20.2021,11300.0
2011-01-19 14:25:00,32.31,32.31,32.29,32.3,9000.0,20.1959,20.1959,20.1834,20.1896,9000.0
2011-01-19 14:30:00,32.3,32.35,32.29,32.35,10300.0,20.1896,20.2209,20.1834,20.2209,10300.0
2011-01-19 14:35:00,32.35,32.36,32.34,32.36,10900.0,20.2209,20.2271,20.2146,20.2271,10900.0
2011-01-19 14:40:00,32.35,32.38,32.34,32.36,72900.0,20.2209,20.2396,20.2146,20.2271,72900.0
2011-01-19 14:45:00,32.35,32.36,32.35,32.35,5300.0,20.2209,20.2271,20.2209,20.2209,5300.0
2011-01-19 14:50:00,32.36,32.38,32.34,32.35,43900.0,20.2271,20.2396,20.2146,20.2209,43900.0
2011-01-19 14:55:00,32.35,32.36,32.33,32.36,38400.0,20.2209,20.2271,20.2084,20.2271,38400.0
2011-01-19 15:00:00,32.36,32.37,32.35,32.36,25200.0,20.2271,20.2334,20.2209,20.2271,25200.0
2011-01-19 15:05:00,32.35,32.36,32.35,32.35,46500.0,20.2209,20.2271,20.2209,20.2209,46500.0
2011-01-19 15:10:00,32.35,32.36,32.33,32.34,18600.0,20.2209,20.2271,20.2084,20.2146,18600.0
2011-01-19 15:15:00,32.34,32.39,32.33,32.38,23800.0,20.2146,20.2459,20.2084,20.2396,23800.0
2011-01-19 15:20:00,32.38,32.39,32.38,32.39,5800.0,20.2396,20.2459,20.2396,20.2459,5800.0
2011-01-19 15:25:00,32.38,32.39,32.38,32.39,12900.0,20.2396,20.2459,20.2396,20.2459,12900.0
2011-01-19 15:30:00,32.39,32.39,32.32,32.33,36700.0,20.2459,20.2459,20.2021,20.2084,36700.0
2011-01-19 15:35:00,32.33,32.39,32.33,32.37,41000.0,20.2084,20.2459,20.2084,20.2334,41000.0
2011-01-19 15:40:00,32.37,32.37,32.33,32.37,20100.0,20.2334,20.2334,20.2084,20.2334,20100.0
2011-01-19 15:45:00,32.37,32.37,32.33,32.34,24600.0,20.2334,20.2334,20.2084,20.2146,24600.0
2011-01-19 15:50:00,32.35,32.36,32.31,32.31,78800.0,20.2209,20.2271,20.1959,20.1959,78800.0
2011-01-19 15:55:00,32.31,32.39,32.3,32.39,112400.0,20.1959,20.2459,20.1896,20.2459,112400.0
2011-01-20 09:30:00,32.4,32.49,32.37,32.39,41300.0,20.2521,20.3084,20.2334,20.2459,41300.0
2011-01-20 09:35:00,32.43,32.48,32.39,32.4,27100.0,20.2709,20.3021,20.2459,20.2521,27100.0
2011-01-20 09:40:00,32.41,32.52,32.4,32.49,23600.0,20.2584,20.3271,20.2521,20.3084,23600.0
2011-01-20 09:45:00,32.49,32.55,32.48,32.48,30000.0,20.3084,20.3459,20.3021,20.3021,30000.0
2011-01-20 09:50:00,32.47,32.48,32.43,32.44,14200.0,20.2959,20.3021,20.2709,20.2771,14200.0
2011-01-20 09:55:00,32.43,32.44,32.35,32.35,51800.0,20.2709,20.2771,20.2209,20.2209,51800.0
2011-01-20 10:00:00,32.36,32.44,32.36,32.38,51300.0,20.2271,20.2771,20.2271,20.2396,51300.0
2011-01-20 10:05:00,32.38,32.38,32.31,32.32,35100.0,20.2396,20.2396,20.1959,20.2021,35100.0
2011-01-20 10:10:00,32.32,32.35,32.32,32.34,25700.0,20.2021,20.2209,20.2021,20.2146,25700.0
2011-01-20 10:15:00,32.35,32.35,32.27,32.27,47800.0,20.2209,20.2209,20.1709,20.1709,47800.0
2011-01-20 10:20:00,32.28,32.34,32.27,32.33,34100.0,20.1771,20.2146,20.1709,20.2084,34100.0
2011-01-20 10:25:00,32.33,32.35,32.3,32.32,32300.0,20.2084,20.2209,20.1896,20.2021,32300.0
2011-01-20 10:30:00,32.31,32.34,32.28,32.32,22500.0,20.1959,20.2146,20.1771,20.2021,22500.0
2011-01-20 10:35:00,32.33,32.33,32.3,32.3,21400.0,20.2084,20.2084,20.1896,20.1896,21400.0
2011-01-20 10:40:00,32.3,32.3,32.2,32.26,45400.0,20.1896,20.1896,20.1271,20.1646,45400.0
2011-01-20 10:45:00,32.27,32.27,32.24,32.24,25500.0,20.1709,20.1709,20.1521,20.1521,25500.0
2011-01-20 10:50:00,32.24,32.24,32.2,32.2,23200.0,20.1521,20.1521,20.1271,20.1271,23200.0
2011-01-20 10:55:00,32.21,32.24,32.2,32.21,47300.0,20.1334,20.1521,20.1271,20.1334,47300.0
2011-01-20 11:00:00,32.21,32.21,32.19,32.2,14700.0,20.1334,20.1334,20.1209,20.1271,14700.0
2011-01-20 11:05:00,32.21,32.23,32.2,32.22,19300.0,20.1334,20.1459,20.1271,20.1396,19300.0
2011-01-20 11:10:00,32.22,32.27,32.22,32.26,19500.0,20.1396,20.1709,20.1396,20.1646,19500.0
2011-01-20 11:15:00,32.26,32.28,32.26,32.28,13000.0,20.1646,20.1771,20.1646,20.1771,13000.0
2011-01-20 11:20:00,32.27,32.3,32.27,32.29,17700.0,20.1709,20.1896,20.1709,20.1834,17700.0
2011-01-20 11:25:00,32.29,32.29,32.23,32.24,13000.0,20.1834,20.1834,20.1459,20.1521,13000.0
2011-01-20 11:30:00,32.24,32.24,32.19,32.22,24000.0,20.1521,20.1521,20.1209,20.1396,24000.0
2011-01-20 11:35:00,32.23,32.3,32.23,32.3,11100.0,20.1459,20.1896,20.1459,20.1896,11100.0
2011-01-20 11:40:00,32.29,32.32,32.29,32.3,11700.0,20.1834,20.2021,20.1834,20.1896,11700.0
2011-01-20 11:45:00,32.3,32.34,32.3,32.34,15300.0,20.1896,20.2146,20.1896,20.2146,15300.0
2011-01-20 11:50:00,32.34,32.35,32.33,32.34,11900.0,20.2146,20.2209,20.2084,20.2146,11900.0
2011-01-20 11:55:00,32.35,32.35,32.34,32.35,14800.0,20.2209,20.2209,20.2146,20.2209,14800.0
2011-01-20 12:00:00,32.35,32.37,32.34,32.35,52800.0,20.2209,20.2334,20.2146,20.2209,52800.0
2011-01-20 12:05:00,32.36,32.38,32.35,32.35,48200.0,20.2271,20.2396,20.2209,20.2209,48200.0
2011-01-20 12:10:00,32.35,32.37,32.35,32.37,16500.0,20.2209,20.2334,20.2209,20.2334,16500.0
2011-01-20 12:15:00,32.37,32.38,32.36,32.36,16600.0,20.2334,20.2396,20.2271,20.2271,16600.0
2011-01-20 12:20:00,32.37,32.41,32.36,32.41,17500.0,20.2334,20.2584,20.2271,20.2584,17500.0
2011-01-20 12:25:00,32.42,32.44,32.39,32.39,15500.0,20.2646,20.2771,20.2459,20.2459,15500.0
2011-01-20 12:30:00,32.39,32.42,32.37,32.37,13600.0,20.2459,20.2646,20.2334,20.2334,13600.0
2011-01-20 12:35:00,32.38,32.38,32.36,32.37,2700.0,20.2396,20.2396,20.2271,20.2334,2700.0
2011-01-20 12:40:00,32.37,32.38,32.36,32.38,4400.0,20.2334,20.2396,20.2271,20.2396,4400.0
2011-01-20 12:45:00,32.37,32.38,32.36,32.36,13700.0,20.2334,20.2396,20.2271,20.2271,13700.0
2011-01-20 12:50:00,32.36,32.37,32.35,32.36,12100.0,20.2271,20.2334,20.2209,20.2271,12100.0
2011-01-20 12:55:00,32.36,32.36,32.33,32.34,5400.0,20.2271,20.2271,20.2084,20.2146,5400.0
2011-01-20 13:00:00,32.33,32.33,32.31,32.31,7000.0,20.2084,20.2084,20.1959,20.1959,7000.0
2011-01-20 13:05:00,32.31,32.33,32.3,32.33,17300.0,20.1959,20.2084,20.1896,20.2084,17300.0
2011-01-20 13:10:00,32.34,32.35,32.33,32.33,9100.0,20.2146,20.2209,20.2084,20.2084,9100.0
2011-01-20 13:15:00,32.33,32.37,32.32,32.36,13200.0,20.2084,20.2334,20.2021,20.2271,13200.0
2011-01-20 13:20:00,32.35,32.35,32.31,32.33,15500.0,20.2209,20.2209,20.1959,20.2084,15500.0
2011-01-20 13:25:00,32.32,32.33,32.31,32.33,7700.0,20.2021,20.2084,20.1959,20.2084,7700.0
2011-01-20 13:30:00,32.33,32.35,32.33,32.35,6100.0,20.2084,20.2209,20.2084,20.2209,6100.0
2011-01-20 13:35:00,32.34,32.35,32.34,32.35,4800.0,20.2146,20.2209,20.2146,20.2209,4800.0
2011-01-20 13:40:00,32.34,32.36,32.34,32.34,11100.0,20.2146,20.2271,20.2146,20.2146,11100.0
2011-01-20 13:45:00,32.35,32.35,32.32,32.35,13200.0,20.2209,20.2209,20.2021,20.2209,13200.0
2011-01-20 13:50:00,32.35,32.36,32.34,32.35,7000.0,20.2209,20.2271,20.2146,20.2209,7000.0
2011-01-20 13:55:00,32.35,32.41,32.35,32.41,22800.0,20.2209,20.2584,20.2209,20.2584,22800.0
2011-01-20 14:00:00,32.41,32.42,32.4,32.42,10300.0,20.2584,20.2646,20.2521,20.2646,10300.0
2011-01-20 14:05:00,32.41,32.46,32.41,32.44,25300.0,20.2584,20.2896,20.2584,20.2771,25300.0
2011-01-20 14:10:00,32.43,32.51,32.43,32.5,30700.0,20.2709,20.3209,20.2709,20.3146,30700.0
2011-01-20 14:15:00,32.5,32.5,32.44,32.45,18100.0,20.3146,20.3146,20.2771,20.2834,18100.0
2011-01-20 14:20:00,32.45,32.45,32.41,32.43,13800.0,20.2834,20.2834,20.2584,20.2709,13800.0
2011-01-20 14:25:00,32.42,32.47,32.42,32.46,11700.0,20.2646,20.2959,20.2646,20.2896,11700.0
2011-01-20 14:30:00,32.47,32.56,32.47,32.53,60700.0,20.2959,20.3521,20.2959,20.3334,60700.0
2011-01-20 14:35:00,32.53,32.54,32.49,32.5,15900.0,20.3334,20.3396,20.3084,20.3146,15900.0
2011-01-20 14:40:00,32.49,32.57,32.49,32.55,29000.0,20.3084,20.3584,20.3084,20.3459,29000.0
2011-01-20 14:45:00,32.56,32.56,32.54,32.55,11200.0,20.3521,20.3521,20.3396,20.3459,11200.0
2011-01-20 14:50:00,32.55,32.57,32.53,32.54,26700.0,20.3459,20.3584,20.3334,20.3396,26700.0
2011-01-20 14:55:00,32.53,32.55,32.51,32.51,16000.0,20.3334,20.3459,20.3209,20.3209,16000.0
2011-01-20 15:00:00,32.52,32.52,32.48,32.49,22500.0,20.3271,20.3271,20.3021,20.3084,22500.0
2011-01-20 15:05:00,32.5,32.51,32.47,32.48,18600.0,20.3146,20.3209,20.2959,20.3021,18600.0
2011-01-20 15:10:00,32.49,32.51,32.48,32.51,16900.0,20.3084,20.3209,20.3021,20.3209,16900.0
2011-01-20 15:15:00,32.5,32.53,32.46,32.47,39300.0,20.3146,20.3334,20.2896,20.2959,39300.0
2011-01-20 15:20:00,32.46,32.47,32.45,32.45,15000.0,20.2896,20.2959,20.2834,20.2834,15000.0
2011-01-20 15:25:00,32.44,32.45,32.38,32.4,41300.0,20.2771,20.2834,20.2396,20.2521,41300.0
2011-01-20 15:30:00,32.4,32.41,32.39,32.39,18800.0,20.2521,20.2584,20.2459,20.2459,18800.0
2011-01-20 15:35:00,32.39,32.45,32.37,32.43,26300.0,20.2459,20.2834,20.2334,20.2709,26300.0
2011-01-20 15:40:00,32.44,32.48,32.43,32.47,23000.0,20.2771,20.3021,20.2709,20.2959,23000.0
2011-01-20 15:45:00,32.47,32.47,32.39,32.39,21600.0,20.2959,20.2959,20.2459,20.2459,21600.0
2011-01-20 15:50:00,32.39,32.43,32.38,32.41,30200.0,20.2459,20.2709,20.2396,20.2584,30200.0
2011-01-20 15:55:00,32.42,32.45,32.41,32.44,54300.0,20.2646,20.2834,20.2584,20.2771,54300.0
2011-01-21 09:30:00,32.51,32.57,32.35,32.4,392900.0,20.3209,20.3584,20.2209,20.2521,392900.0
2011-01-21 09:35:00,32.44,32.49,32.39,32.4,22300.0,20.2771,20.3084,20.2459,20.2521,22300.0
2011-01-21 09:40:00,32.41,32.47,32.41,32.44,9800.0,20.2584,20.2959,20.2584,20.2771,9800.0
2011-01-21 09:45:00,32.45,32.5,32.44,32.5,10000.0,20.2834,20.3146,20.2771,20.3146,10000.0
2011-01-21 09:50:00,32.51,32.56,32.46,32.55,18500.0,20.3209,20.3521,20.2896,20.3459,18500.0
2011-01-21 09:55:00,32.56,32.59,32.55,32.59,7500.0,20.3521,20.3709,20.3459,20.3709,7500.0
2011-01-21 10:00:00,32.59,32.59,32.52,32.52,21400.0,20.3709,20.3709,20.3271,20.3271,21400.0
2011-01-21 10:05:00,32.51,32.52,32.5,32.52,5600.0,20.3209,20.3271,20.3146,20.3271,5600.0
2011-01-21 10:10:00,32.51,32.57,32.51,32.56,13900.0,20.3209,20.3584,20.3209,20.3521,13900.0
2011-01-21 10:15:00,32.56,32.63,32.56,32.63,17400.0,20.3521,20.3959,20.3521,20.3959,17400.0
2011-01-21 10:20:00,32.63,32.64,32.56,32.57,19200.0,20.3959,20.4021,20.3521,20.3584,19200.0
2011-01-21 10:25:00,32.58,32.6,32.56,32.57,14200.0,20.3646,20.3771,20.3521,20.3584,14200.0
2011-01-21 10:30:00,32.56,32.61,32.53,32.6,29500.0,20.3521,20.3834,20.3334,20.3771,29500.0
2011-01-21 10:35:00,32.61,32.65,32.6,32.64,14300.0,20.3834,20.4084,20.3771,20.4021,14300.0
2011-01-21 10:40:00,32.64,32.65,32.64,32.64,4700.0,20.4021,20.4084,20.4021,20.4021,4700.0
2011-01-21 10:45:00,32.65,32.67,32.6,32.61,20500.0,20.4084,20.4209,20.3771,20.3834,20500.0
2011-01-21 10:50:00,32.6,32.63,32.6,32.62,21100.0,20.3771,20.3959,20.3771,20.3896,21100.0
2011-01-21 10:55:00,32.61,32.65,32.6,32.63,13700.0,20.3834,20.4084,20.3771,20.3959,13700.0
2011-01-21 11:00:00,32.62,32.68,32.62,32.66,14800.0,20.3896,20.4271,20.3896,20.4146,14800.0
2011-01-21 11:05:00,32.67,32.67,32.61,32.63,16800.0,20.4209,20.4209,20.3834,20.3959,16800.0
2011-01-21 11:10:00,32.63,32.63,32.59,32.6,13000.0,20.3959,20.3959,20.3709,20.3771,13000.0
2011-01-21 11:15:00,32.6,32.61,32.59,32.61,11000.0,20.3771,20.3834,20.3709,20.3834,11000.0
2011-01-21 11:20:00,32.6,32.7,32.6,32.7,44000.0,20.3771,20.4396,20.3771,20.4396,44000.0
2011-01-21 11:25:00,32.7,32.7,32.68,32.69,8300.0,20.4396,20.4396,20.4271,20.4334,8300.0
2011-01-21 11:30:00,32.68,32.73,32.68,32.73,13500.0,20.4271,20.4584,20.4271,20.4584,13500.0
2011-01-21 11:35:00,32.73,32.75,32.73,32.74,12700.0,20.4584,20.4709,20.4584,20.4646,12700.0
2011-01-21 11:40:00,32.73,32.73,32.69,32.7,17700.0,20.4584,20.4584,20.4334,20.4396,17700.0
2011-01-21 11:45:00,32.69,32.69,32.65,32.67,15900.0,20.4334,20.4334,20.4084,20.4209,15900.0
2011-01-21 11:50:00,32.68,32.7,32.68,32.69,20400.0,20.4271,20.4396,20.4271,20.4334,20400.0
2011-01-21 11:55:00,32.7,32.74,32.69,32.74,12100.0,20.4396,20.4646,20.4334,20.4646,12100.0
2011-01-21 12:00:00,32.73,32.74,32.71,32.71,21300.0,20.4584,20.4646,20.4459,20.4459,21300.0
2011-01-21 12:05:00,32.72,32.72,32.69,32.71,20300.0,20.4521,20.4521,20.4334,20.4459,20300.0
2011-01-21 12:10:00,32.71,32.72,32.7,32.72,10600.0,20.4459,20.4521,20.4396,20.4521,10600.0
2011-01-21 12:15:00,32.72,32.72,32.71,32.72,6600.0,20.4521,20.4521,20.4459,20.4521,6600.0
2011-01-21 12:20:00,32.72,32.75,32.71,32.73,28900.0,20.4521,20.4709,20.4459,20.4584,28900.0
2011-01-21 12:25:00,32.72,32.73,32.72,32.72,1900.0,20.4521,20.4584,20.4521,20.4521,1900.0
2011-01-21 12:30:00,32.72,32.73,32.71,32.71,16100.0,20.4521,20.4584,20.4459,20.4459,16100.0
2011-01-21 12:35:00,32.72,32.72,32.71,32.71,11700.0,20.4521,20.4521,20.4459,20.4459,11700.0
2011-01-21 12:40:00,32.71,32.71,32.68,32.68,43000.0,20.4459,20.4459,20.4271,20.4271,43000.0
2011-01-21 12:45:00,32.68,32.68,32.62,32.62,23000.0,20.4271,20.4271,20.3896,20.3896,23000.0
2011-01-21 12:50:00,32.62,32.64,32.6,32.64,17200.0,20.3896,20.4021,20.3771,20.4021,17200.0
2011-01-21 12:55:00,32.64,32.67,32.63,32.66,6700.0,20.4021,20.4209,20.3959,20.4146,6700.0
2011-01-21 13:00:00,32.66,32.68,32.64,32.64,21900.0,20.4146,20.4271,20.4021,20.4021,21900.0
2011-01-21 13:05:00,32.64,32.64,32.6,32.6,6200.0,20.4021,20.4021,20.3771,20.3771,6200.0
2011-01-21 13:10:00,32.6,32.62,32.59,32.62,6900.0,20.3771,20.3896,20.3709,20.3896,6900.0
2011-01-21 13:15:00,32.61,32.66,32.61,32.65,9000.0,20.3834,20.4146,20.3834,20.4084,9000.0
2011-01-21 13:20:00,32.65,32.66,32.65,32.65,6500.0,20.4084,20.4146,20.4084,20.4084,6500.0
2011-01-21 13:25:00,32.65,32.65,32.62,32.62,4500.0,20.4084,20.4084,20.3896,20.3896,4500.0
2011-01-21 13:30:00,32.63,32.63,32.61,32.61,2500.0,20.3959,20.3959,20.3834,20.3834,2500.0
2011-01-21 13:35:00,32.62,32.65,32.62,32.63,16700.0,20.3896,20.4084,20.3896,20.3959,16700.0
2011-01-21 13:40:00,32.63,32.64,32.6,32.6,6600.0,20.3959,20.4021,20.3771,20.3771,6600.0
2011-01-21 13:45:00,32.6,32.6,32.58,32.58,9300.0,20.3771,20.3771,20.3646,20.3646,9300.0
2011-01-21 13:50:00,32.58,32.59,32.55,32.58,12400.0,20.3646,20.3709,20.3459,20.3646,12400.0
2011-01-21 13:55:00,32.58,32.6,32.58,32.6,3200.0,20.3646,20.3771,20.3646,20.3771,3200.0
2011-01-21 14:00:00,32.6,32.61,32.58,32.58,9500.0,20.3771,20.3834,20.3646,20.3646,9500.0
2011-01-21 14:05:00,32.59,32.64,32.58,32.64,15500.0,20.3709,20.4021,20.3646,20.4021,15500.0
2011-01-21 14:10:00,32.64,32.66,32.64,32.64,10600.0,20.4021,20.4146,20.4021,20.4021,10600.0
2011-01-21 14:15:00,32.65,32.65,32.61,32.61,12500.0,20.4084,20.4084,20.3834,20.3834,12500.0
2011-01-21 14:20:00,32.6,32.62,32.6,32.62,5600.0,20.3771,20.3896,20.3771,20.3896,5600.0
2011-01-21 14:25:00,32.61,32.64,32.61,32.63,13900.0,20.3834,20.4021,20.3834,20.3959,13900.0
2011-01-21 14:30:00,32.63,32.69,32.63,32.69,13900.0,20.3959,20.4334,20.3959,20.4334,13900.0
2011-01-21 14:35:00,32.68,32.71,32.68,32.71,10300.0,20.4271,20.4459,20.4271,20.4459,10300.0
2011-01-21 14:40:00,32.71,32.71,32.7,32.71,3900.0,20.4459,20.4459,20.4396,20.4459,3900.0
2011-01-21 14:45:00,32.7,32.71,32.7,32.71,1400.0,20.4396,20.4459,20.4396,20.4459,1400.0
2011-01-21 14:50:00,32.7,32.73,32.7,32.72,16700.0,20.4396,20.4584,20.4396,20.4521,16700.0
2011-01-21 14:55:00,32.72,32.73,32.69,32.69,24300.0,20.4521,20.4584,20.4334,20.4334,24300.0
2011-01-21 15:00:00,32.7,32.71,32.69,32.71,14200.0,20.4396,20.4459,20.4334,20.4459,14200.0
2011-01-21 15:05:00,32.71,32.71,32.69,32.71,16300.0,20.4459,20.4459,20.4334,20.4459,16300.0
2011-01-21 15:10:00,32.71,32.71,32.66,32.67,20000.0,20.4459,20.4459,20.4146,20.4209,20000.0
2011-01-21 15:15:00,32.67,32.67,32.66,32.66,3900.0,20.4209,20.4209,20.4146,20.4146,3900.0
2011-01-21 15:20:00,32.66,32.67,32.64,32.64,17000.0,20.4146,20.4209,20.4021,20.4021,17000.0
2011-01-21 15:25:00,32.63,32.65,32.58,32.59,38700.0,20.3959,20.4084,20.3646,20.3709,38700.0
2011-01-21 15:30:00,32.59,32.62,32.58,32.6,47900.0,20.3709,20.3896,20.3646,20.3771,47900.0
2011-01-21 15:35:00,32.6,32.62,32.6,32.61,14300.0,20.3771,20.3896,20.3771,20.3834,14300.0
2011-01-21 15:40:00,32.62,32.63,32.6,32.6,22900.0,20.3896,20.3959,20.3771,20.3771,22900.0
2011-01-21 15:45:00,32.59,32.61,32.58,32.59,17900.0,20.3709,20.3834,20.3646,20.3709,17900.0
2011-01-21 15:50:00,32.59,32.6,32.57,32.58,59600.0,20.3709,20.3771,20.3584,20.3646,59600.0
2011-01-21 15:55:00,32.57,32.61,32.57,32.6,83200.0,20.3584,20.3834,20.3584,20.3771,83200.0
2011-01-24 09:30:00,32.71,32.77,32.69,32.77,33000.0,20.4459,20.4834,20.4334,20.4834,33000.0
2011-01-24 09:35:00,32.78,32.79,32.76,32.79,30500.0,20.4896,20.4959,20.4771,20.4959,30500.0
2011-01-24 09:40:00,32.79,32.85,32.79,32.83,14100.0,20.4959,20.5334,20.4959,20.5209,14100.0
2011-01-24 09:45:00,32.83,32.91,32.82,32.88,30500.0,20.5209,20.5709,20.5146,20.5521,30500.0
2011-01-24 09:50:00,32.89,32.89,32.86,32.88,15600.0,20.5584,20.5584,20.5396,20.5521,15600.0
2011-01-24 09:55:00,32.87,32.9,32.87,32.89,20000.0,20.5459,20.5647,20.5459,20.5584,20000.0
2011-01-24 10:00:00,32.89,32.9,32.84,32.85,13900.0,20.5584,20.5647,20.5271,20.5334,13900.0
2011-01-24 10:05:00,32.86,32.91,32.85,32.9,36300.0,20.5396,20.5709,20.5334,20.5647,36300.0
2011-01-24 10:10:00,32.9,32.91,32.9,32.9,14300.0,20.5647,20.5709,20.5647,20.5647,14300.0
2011-01-24 10:15:00,32.91,32.91,32.89,32.9,28600.0,20.5709,20.5709,20.5584,20.5647,28600.0
2011-01-24 10:20:00,32.9,32.95,32.9,32.95,22900.0,20.5647,20.5959,20.5647,20.5959,22900.0
2011-01-24 10:25:00,32.94,32.98,32.93,32.98,26600.0,20.5897,20.6147,20.5834,20.6147,26600.0
2011-01-24 10:30:00,32.98,32.99,32.97,32.98,23200.0,20.6147,20.6209,20.6084,20.6147,23200.0
2011-01-24 10:35:00,32.97,32.98,32.95,32.95,11900.0,20.6084,20.6147,20.5959,20.5959,11900.0
2011-01-24 10:40:00,32.95,32.98,32.95,32.97,15700.0,20.5959,20.6147,20.5959,20.6084,15700.0
2011-01-24 10:45:00,32.97,32.98,32.96,32.96,26100.0,20.6084,20.6147,20.6022,20.6022,26100.0
2011-01-24 10:50:00,32.96,33.0,32.96,32.99,53800.0,20.6022,20.6272,20.6022,20.6209,53800.0
2011-01-24 10:55:00,32.99,33.0,32.99,33.0,26500.0,20.6209,20.6272,20.6209,20.6272,26500.0
2011-01-24 11:00:00,32.99,33.11,32.98,33.1,110100.0,20.6209,20.6959,20.6147,20.6897,110100.0
2011-01-24 11:05:00,33.1,33.15,33.08,33.15,62700.0,20.6897,20.7209,20.6772,20.7209,62700.0
2011-01-24 11:10:00,33.14,33.15,33.13,33.15,20100.0,20.7147,20.7209,20.7084,20.7209,20100.0
2011-01-24 11:15:00,33.14,33.15,33.13,33.14,20100.0,20.7147,20.7209,20.7084,20.7147,20100.0
2011-01-24 11:20:00,33.14,33.2,33.14,33.18,53900.0,20.7147,20.7522,20.7147,20.7397,53900.0
2011-01-24 11:25:00,33.18,33.25,33.17,33.23,44600.0,20.7397,20.7834,20.7334,20.7709,44600.0
2011-01-24 11:30:00,33.23,33.26,33.22,33.25,24300.0,20.7709,20.7897,20.7647,20.7834,24300.0
2011-01-24 11:35:00,33.25,33.26,33.23,33.23,18300.0,20.7834,20.7897,20.7709,20.7709,18300.0
2011-01-24 11:40:00,33.23,33.25,33.23,33.24,19900.0,20.7709,20.7834,20.7709,20.7772,19900.0
2011-01-24 11:45:00,33.23,33.29,33.23,33.28,48300.0,20.7709,20.8084,20.7709,20.8022,48300.0
2011-01-24 11:50:00,33.28,33.33,33.28,33.32,40200.0,20.8022,20.8334,20.8022,20.8272,40200.0
2011-01-24 11:55:00,33.32,33.33,33.29,33.32,28900.0,20.8272,20.8334,20.8084,20.8272,28900.0
2011-01-24 12:00:00,33.32,33.33,33.31,33.33,16600.0,20.8272,20.8334,20.8209,20.8334,16600.0
2011-01-24 12:05:00,33.32,33.37,33.32,33.34,38600.0,20.8272,20.8584,20.8272,20.8397,38600.0
2011-01-24 12:10:00,33.34,33.35,33.28,33.3,21700.0,20.8397,20.8459,20.8022,20.8147,21700.0
2011-01-24 12:15:00,33.29,33.3,33.28,33.29,16200.0,20.8084,20.8147,20.8022,20.8084,16200.0
2011-01-24 12:20:00,33.29,33.31,33.29,33.31,8300.0,20.8084,20.8209,20.8084,20.8209,8300.0
2011-01-24 12:25:00,33.3,33.3,33.26,33.27,8700.0,20.8147,20.8147,20.7897,20.7959,8700.0
2011-01-24 12:30:00,33.26,33.27,33.23,33.23,17700.0,20.7897,20.7959,20.7709,20.7709,17700.0
2011-01-24 12:35:00,33.23,33.23,33.21,33.22,21700.0,20.7709,20.7709,20.7584,20.7647,21700.0
2011-01-24 12:40:00,33.21,33.26,33.21,33.25,14800.0,20.7584,20.7897,20.7584,20.7834,14800.0
2011-01-24 12:45:00,33.26,33.26,33.24,33.24,23100.0,20.7897,20.7897,20.7772,20.7772,23100.0
2011-01-24 12:50:00,33.25,33.26,33.24,33.25,23900.0,20.7834,20.7897,20.7772,20.7834,23900.0
2011-01-24 12:55:00,33.24,33.26,33.24,33.25,17500.0,20.7772,20.7897,20.7772,20.7834,17500.0
2011-01-24 13:00:00,33.24,33.25,33.22,33.25,15900.0,20.7772,20.7834,20.7647,20.7834,15900.0
2011-01-24 13:05:00,33.24,33.29,33.24,33.29,12200.0,20.7772,20.8084,20.7772,20.8084,12200.0
2011-01-24 13:10:00,33.29,33.3,33.28,33.28,8100.0,20.8084,20.8147,20.8022,20.8022,8100.0
2011-01-24 13:15:00,33.29,33.32,33.28,33.32,8200.0,20.8084,20.8272,20.8022,20.8272,8200.0
2011-01-24 13:20:00,33.32,33.35,33.32,33.34,14700.0,20.8272,20.8459,20.8272,20.8397,14700.0
2011-01-24 13:25:00,33.34,33.36,33.32,33.32,18600.0,20.8397,20.8522,20.8272,20.8272,18600.0
2011-01-24 13:30:00,33.33,33.33,33.3,33.32,18200.0,20.8334,20.8334,20.8147,20.8272,18200.0
2011-01-24 13:35:00,33.31,33.32,33.3,33.3,13200.0,20.8209,20.8272,20.8147,20.8147,13200.0
2011-01-24 13:40:00,33.3,33.3,33.28,33.3,11400.0,20.8147,20.8147,20.8022,20.8147,11400.0
2011-01-24 13:45:00,33.3,33.36,33.29,33.35,18500.0,20.8147,20.8522,20.8084,20.8459,18500.0
2011-01-24 13:50:00,33.35,33.37,33.3,33.3,23900.0,20.8459,20.8584,20.8147,20.8147,23900.0
2011-01-24 13:55:00,33.31,33.31,33.22,33.22,34200.0,20.8209,20.8209,20.7647,20.7647,34200.0
2011-01-24 14:00:00,33.22,33.23,33.2,33.21,15400.0,20.7647,20.7709,20.7522,20.7584,15400.0
2011-01-24 14:05:00,33.2,33.21,33.18,33.2,38600.0,20.7522,20.7584,20.7397,20.7522,38600.0
2011-01-24 14:10:00,33.21,33.25,33.2,33.22,27700.0,20.7584,20.7834,20.7522,20.7647,27700.0
2011-01-24 14:15:00,33.22,33.26,33.22,33.26,16500.0,20.7647,20.7897,20.7647,20.7897,16500.0
2011-01-24 14:20:00,33.26,33.27,33.24,33.25,18200.0,20.7897,20.7959,20.7772,20.7834,18200.0
2011-01-24 14:25:00,33.25,33.28,33.24,33.28,30600.0,20.7834,20.8022,20.7772,20.8022,30600.0
2011-01-24 14:30:00,33.28,33.3,33.27,33.29,19500.0,20.8022,20.8147,20.7959,20.8084,19500.0
2011-01-24 14:35:00,33.3,33.3,33.28,33.3,14600.0,20.8147,20.8147,20.8022,20.8147,14600.0
2011-01-24 14:40:00,33.3,33.32,33.29,33.3,31200.0,20.8147,20.8272,20.8084,20.8147,31200.0
2011-01-24 14:45:00,33.31,33.31,33.29,33.31,35500.0,20.8209,20.8209,20.8084,20.8209,35500.0
2011-01-24 14:50:00,33.3,33.31,33.27,33.27,16400.0,20.8147,20.8209,20.7959,20.7959,16400.0
2011-01-24 14:55:00,33.27,33.28,33.26,33.26,16500.0,20.7959,20.8022,20.7897,20.7897,16500.0
2011-01-24 15:00:00,33.26,33.28,33.25,33.26,32700.0,20.7897,20.8022,20.7834,20.7897,32700.0
2011-01-24 15:05:00,33.27,33.28,33.25,33.25,25000.0,20.7959,20.8022,20.7834,20.7834,25000.0
2011-01-24 15:10:00,33.25,33.26,33.23,33.23,13600.0,20.7834,20.7897,20.7709,20.7709,13600.0
2011-01-24 15:15:00,33.23,33.24,33.19,33.2,23000.0,20.7709,20.7772,20.7459,20.7522,23000.0
2011-01-24 15:20:00,33.19,33.2,33.18,33.18,16900.0,20.7459,20.7522,20.7397,20.7397,16900.0
2011-01-24 15:25:00,33.19,33.19,33.14,33.14,32600.0,20.7459,20.7459,20.7147,20.7147,32600.0
2011-01-24 15:30:00,33.15,33.17,33.14,33.16,44700.0,20.7209,20.7334,20.7147,20.7272,44700.0
2011-01-24 15:35:00,33.17,33.18,33.15,33.16,99900.0,20.7334,20.7397,20.7209,20.7272,99900.0
2011-01-24 15:40:00,33.17,33.17,33.14,33.16,61700.0,20.7334,20.7334,20.7147,20.7272,61700.0
2011-01-24 15:45:00,33.15,33.18,33.13,33.18,60200.0,20.7209,20.7397,20.7084,20.7397,60200.0
2011-01-24 15:50:00,33.18,33.18,33.15,33.16,68000.0,20.7397,20.7397,20.7209,20.7272,68000.0
2011-01-24 15:55:00,33.16,33.16,33.13,33.14,159900.0,20.7272,20.7272,20.7084,20.7147,159900.0
2011-01-25 09:30:00,33.04,33.04,32.91,32.96,34600.0,20.6522,20.6522,20.5709,20.6022,34600.0
2011-01-25 09:35:00,32.97,32.97,32.89,32.92,25300.0,20.6084,20.6084,20.5584,20.5772,25300.0
2011-01-25 09:40:00,32.92,32.97,32.89,32.95,12600.0,20.5772,20.6084,20.5584,20.5959,12600.0
2011-01-25 09:45:00,32.95,32.96,32.9,32.95,20800.0,20.5959,20.6022,20.5647,20.5959,20800.0
2011-01-25 09:50:00,32.96,32.97,32.94,32.95,25200.0,20.6022,20.6084,20.5897,20.5959,25200.0
2011-01-25 09:55:00,32.95,32.99,32.88,32.99,21500.0,20.5959,20.6209,20.5521,20.6209,21500.0
2011-01-25 10:00:00,32.99,33.03,32.9,32.9,21400.0,20.6209,20.6459,20.5647,20.5647,21400.0
2011-01-25 10:05:00,32.9,32.96,32.89,32.96,24000.0,20.5647,20.6022,20.5584,20.6022,24000.0
2011-01-25 10:10:00,32.96,32.99,32.95,32.99,8400.0,20.6022,20.6209,20.5959,20.6209,8400.0
2011-01-25 10:15:00,32.99,32.99,32.94,32.95,23900.0,20.6209,20.6209,20.5897,20.5959,23900.0
2011-01-25 10:20:00,32.95,32.95,32.88,32.88,46300.0,20.5959,20.5959,20.5521,20.5521,46300.0
2011-01-25 10:25:00,32.88,32.89,32.84,32.85,16000.0,20.5521,20.5584,20.5271,20.5334,16000.0
2011-01-25 10:30:00,32.85,32.86,32.81,32.82,24700.0,20.5334,20.5396,20.5084,20.5146,24700.0
2011-01-25 10:35:00,32.82,32.85,32.82,32.85,27900.0,20.5146,20.5334,20.5146,20.5334,27900.0
2011-01-25 10:40:00,32.84,32.91,32.84,32.89,34800.0,20.5271,20.5709,20.5271,20.5584,34800.0
2011-01-25 10:45:00,32.9,32.9,32.82,32.82,23200.0,20.5647,20.5647,20.5146,20.5146,23200.0
2011-01-25 10:50:00,32.83,32.9,32.82,32.9,18900.0,20.5209,20.5647,20.5146,20.5647,18900.0
2011-01-25 10:55:00,32.9,32.9,32.85,32.85,23900.0,20.5647,20.5647,20.5334,20.5334,23900.0
2011-01-25 11:00:00,32.85,32.86,32.82,32.82,18700.0,20.5334,20.5396,20.5146,20.5146,18700.0
2011-01-25 11:05:00,32.83,32.84,32.81,32.82,24900.0,20.5209,20.5271,20.5084,20.5146,24900.0
2011-01-25 11:10:00,32.82,32.84,32.77,32.78,32800.0,20.5146,20.5271,20.4834,20.4896,32800.0
2011-01-25 11:15:00,32.78,32.81,32.74,32.81,34700.0,20.4896,20.5084,20.4646,20.5084,34700.0
2011-01-25 11:20:00,32.81,32.82,32.77,32.82,23500.0,20.5084,20.5146,20.4834,20.5146,23500.0
2011-01-25 11:25:00,32.82,32.83,32.78,32.78,11400.0,20.5146,20.5209,20.4896,20.4896,11400.0
2011-01-25 11:30:00,32.79,32.84,32.77,32.84,14800.0,20.4959,20.5271,20.4834,20.5271,14800.0
2011-01-25 11:35:00,32.84,32.88,32.84,32.87,12800.0,20.5271,20.5521,20.5271,20.5459,12800.0
2011-01-25 11:40:00,32.88,32.9,32.88,32.89,4500.0,20.5521,20.5647,20.5521,20.5584,4500.0
2011-01-25 11:45:00,32.89,32.9,32.88,32.89,20100.0,20.5584,20.5647,20.5521,20.5584,20100.0
2011-01-25 11:50:00,32.89,32.91,32.88,32.9,48000.0,20.5584,20.5709,20.5521,20.5647,48000.0
2011-01-25 11:55:00,32.9,32.91,32.89,32.89,7600.0,20.5647,20.5709,20.5584,20.5584,7600.0
2011-01-25 12:00:00,32.9,32.91,32.89,32.9,22000.0,20.5647,20.5709,20.5584,20.5647,22000.0
2011-01-25 12:05:00,32.91,32.91,32.89,32.9,42600.0,20.5709,20.5709,20.5584,20.5647,42600.0
2011-01-25 12:10:00,32.9,32.9,32.89,32.9,32600.0,20.5647,20.5647,20.5584,20.5647,32600.0
2011-01-25 12:15:00,32.91,32.93,32.9,32.92,13200.0,20.5709,20.5834,20.5647,20.5772,13200.0
2011-01-25 12:20:00,32.93,32.94,32.93,32.93,7800.0,20.5834,20.5897,20.5834,20.5834,7800.0
2011-01-25 12:25:00,32.94,32.94,32.91,32.91,15600.0,20.5897,20.5897,20.5709,20.5709,15600.0
2011-01-25 12:30:00,32.92,32.94,32.89,32.89,103200.0,20.5772,20.5897,20.5584,20.5584,103200.0
2011-01-25 12:35:00,32.9,32.9,32.87,32.87,15300.0,20.5647,20.5647,20.5459,20.5459,15300.0
2011-01-25 12:40:00,32.88,32.9,32.88,32.9,27000.0,20.5521,20.5647,20.5521,20.5647,27000.0
2011-01-25 12:45:00,32.89,32.9,32.87,32.89,12200.0,20.5584,20.5647,20.5459,20.5584,12200.0
2011-01-25 12:50:00,32.88,32.92,32.88,32.89,49200.0,20.5521,20.5772,20.5521,20.5584,49200.0
2011-01-25 12:55:00,32.88,32.89,32.86,32.87,14100.0,20.5521,20.5584,20.5396,20.5459,14100.0
2011-01-25 13:00:00,32.87,32.9,32.87,32.89,7000.0,20.5459,20.5647,20.5459,20.5584,7000.0
2011-01-25 13:05:00,32.89,32.91,32.87,32.9,11600.0,20.5584,20.5709,20.5459,20.5647,11600.0
2011-01-25 13:10:00,32.91,32.92,32.9,32.92,9700.0,20.5709,20.5772,20.5647,20.5772,9700.0
2011-01-25 13:15:00,32.91,32.92,32.91,32.91,6300.0,20.5709,20.5772,20.5709,20.5709,6300.0
2011-01-25 13:20:00,32.91,32.92,32.87,32.89,30300.0,20.5709,20.5772,20.5459,20.5584,30300.0
2011-01-25 13:25:00,32.89,32.9,32.89,32.89,20700.0,20.5584,20.5647,20.5584,20.5584,20700.0
2011-01-25 13:30:00,32.89,32.9,32.89,32.89,1900.0,20.5584,20.5647,20.5584,20.5584,1900.0
2011-01-25 13:35:00,32.9,32.92,32.89,32.92,10100.0,20.5647,20.5772,20.5584,20.5772,10100.0
2011-01-25 13:40:00,32.92,32.92,32.89,32.89,55700.0,20.5772,20.5772,20.5584,20.5584,55700.0
2011-01-25 13:45:00,32.89,32.9,32.89,32.9,15000.0,20.5584,20.5647,20.5584,20.5647,15000.0
2011-01-25 13:50:00,32.9,32.91,32.89,32.9,19000.0,20.5647,20.5709,20.5584,20.5647,19000.0
2011-01-25 13:55:00,32.89,32.9,32.88,32.89,5000.0,20.5584,20.5647,20.5521,20.5584,5000.0
2011-01-25 14:00:00,32.88,32.89,32.86,32.87,16200.0,20.5521,20.5584,20.5396,20.5459,16200.0
2011-01-25 14:05:00,32.86,32.87,32.83,32.86,26200.0,20.5396,20.5459,20.5209,20.5396,26200.0
2011-01-25 14:10:00,32.86,32.87,32.79,32.79,30900.0,20.5396,20.5459,20.4959,20.4959,30900.0
2011-01-25 14:15:00,32.79,32.81,32.76,32.77,33900.0,20.4959,20.5084,20.4771,20.4834,33900.0
2011-01-25 14:20:00,32.77,32.8,32.75,32.75,21900.0,20.4834,20.5021,20.4709,20.4709,21900.0
2011-01-25 14:25:00,32.76,32.78,32.75,32.76,47000.0,20.4771,20.4896,20.4709,20.4771,47000.0
2011-01-25 14:30:00,32.77,32.78,32.76,32.76,9900.0,20.4834,20.4896,20.4771,20.4771,9900.0
2011-01-25 14:35:00,32.76,32.84,32.76,32.84,28100.0,20.4771,20.5271,20.4771,20.5271,28100.0
2011-01-25 14:40:00,32.84,32.85,32.8,32.8,47800.0,20.5271,20.5334,20.5021,20.5021,47800.0
2011-01-25 14:45:00,32.81,32.86,32.81,32.81,26900.0,20.5084,20.5396,20.5084,20.5084,26900.0
2011-01-25 14:50:00,32.81,32.83,32.8,32.83,34900.0,20.5084,20.5209,20.5021,20.5209,34900.0
2011-01-25 14:55:00,32.83,32.88,32.83,32.87,31600.0,20.5209,20.5521,20.5209,20.5459,31600.0
2011-01-25 15:00:00,32.88,32.9,32.87,32.9,37800.0,20.5521,20.5647,20.5459,20.5647,37800.0
2011-01-25 15:05:00,32.9,32.92,32.86,32.86,81400.0,20.5647,20.5772,20.5396,20.5396,81400.0
2011-01-25 15:10:00,32.86,32.88,32.83,32.86,31200.0,20.5396,20.5521,20.5209,20.5396,31200.0
2011-01-25 15:15:00,32.87,32.89,32.85,32.86,39700.0,20.5459,20.5584,20.5334,20.5396,39700.0
2011-01-25 15:20:00,32.87,32.91,32.85,32.9,44800.0,20.5459,20.5709,20.5334,20.5647,44800.0
2011-01-25 15:25:00,32.9,32.91,32.89,32.9,21300.0,20.5647,20.5709,20.5584,20.5647,21300.0
2011-01-25 15:30:00,32.9,32.9,32.87,32.89,44300.0,20.5647,20.5647,20.5459,20.5584,44300.0
2011-01-25 15:35:00,32.89,32.9,32.89,32.9,24400.0,20.5584,20.5647,20.5584,20.5647,24400.0
2011-01-25 15:40:00,32.89,32.93,32.89,32.91,77700.0,20.5584,20.5834,20.5584,20.5709,77700.0
2011-01-25 15:45:00,32.92,32.95,32.9,32.93,83500.0,20.5772,20.5959,20.5647,20.5834,83500.0
2011-01-25 15:50:00,32.93,33.0,32.93,33.0,56700.0,20.5834,20.6272,20.5834,20.6272,56700.0
2011-01-25 15:55:00,33.0,33.05,32.99,33.05,117600.0,20.6272,20.6584,20.6209,20.6584,117600.0
2011-01-26 09:30:00,33.02,33.13,33.01,33.03,43100.0,20.6397,20.7084,20.6334,20.6459,43100.0
2011-01-26 09:35:00,33.02,33.03,32.96,32.98,32400.0,20.6397,20.6459,20.6022,20.6147,32400.0
2011-01-26 09:40:00,32.97,32.97,32.89,32.9,32500.0,20.6084,20.6084,20.5584,20.5647,32500.0
2011-01-26 09:45:00,32.9,33.01,32.9,32.99,12400.0,20.5647,20.6334,20.5647,20.6209,12400.0
2011-01-26 09:50:00,32.99,33.0,32.91,32.91,25700.0,20.6209,20.6272,20.5709,20.5709,25700.0
2011-01-26 09:55:00,32.9,32.92,32.82,32.9,37700.0,20.5647,20.5772,20.5146,20.5647,37700.0
2011-01-26 10:00:00,32.91,32.93,32.89,32.9,33800.0,20.5709,20.5834,20.5584,20.5647,33800.0
2011-01-26 10:05:00,32.91,32.98,32.87,32.96,32200.0,20.5709,20.6147,20.5459,20.6022,32200.0
2011-01-26 10:10:00,32.95,33.01,32.95,33.0,49000.0,20.5959,20.6334,20.5959,20.6272,49000.0
2011-01-26 10:15:00,33.0,33.01,32.97,32.99,30100.0,20.6272,20.6334,20.6084,20.6209,30100.0
2011-01-26 10:20:00,32.99,33.0,32.94,32.96,66400.0,20.6209,20.6272,20.5897,20.6022,66400.0
2011-01-26 10:25:00,32.97,33.04,32.94,33.04,64100.0,20.6084,20.6522,20.5897,20.6522,64100.0
2011-01-26 10:30:00,33.03,33.06,32.93,32.94,53300.0,20.6459,20.6647,20.5834,20.5897,53300.0
2011-01-26 10:35:00,32.94,32.96,32.89,32.95,32000.0,20.5897,20.6022,20.5584,20.5959,32000.0
2011-01-26 10:40:00,32.95,32.96,32.89,32.91,37500.0,20.5959,20.6022,20.5584,20.5709,37500.0
2011-01-26 10:45:00,32.91,32.93,32.89,32.92,77300.0,20.5709,20.5834,20.5584,20.5772,77300.0
2011-01-26 10:50:00,32.92,33.01,32.91,33.0,21400.0,20.5772,20.6334,20.5709,20.6272,21400.0
2011-01-26 10:55:00,33.01,33.01,32.94,32.95,66200.0,20.6334,20.6334,20.5897,20.5959,66200.0
2011-01-26 11:00:00,32.95,32.96,32.94,32.95,25500.0,20.5959,20.6022,20.5897,20.5959,25500.0
2011-01-26 11:05:00,32.95,32.97,32.94,32.95,29500.0,20.5959,20.6084,20.5897,20.5959,29500.0
2011-01-26 11:10:00,32.95,32.96,32.94,32.95,13800.0,20.5959,20.6022,20.5897,20.5959,13800.0
2011-01-26 11:15:00,32.95,32.96,32.94,32.95,44600.0,20.5959,20.6022,20.5897,20.5959,44600.0
2011-01-26 11:20:00,32.95,33.03,32.94,32.99,68500.0,20.5959,20.6459,20.5897,20.6209,68500.0
2011-01-26 11:25:00,32.99,32.99,32.96,32.96,20200.0,20.6209,20.6209,20.6022,20.6022,20200.0
2011-01-26 11:30:00,32.95,33.0,32.91,32.91,103300.0,20.5959,20.6272,20.5709,20.5709,103300.0
2011-01-26 11:35:00,32.91,32.91,32.85,32.85,123300.0,20.5709,20.5709,20.5334,20.5334,123300.0
2011-01-26 11:40:00,32.84,32.85,32.83,32.85,36400.0,20.5271,20.5334,20.5209,20.5334,36400.0
2011-01-26 11:45:00,32.86,32.88,32.85,32.88,34000.0,20.5396,20.5521,20.5334,20.5521,34000.0
2011-01-26 11:50:00,32.88,32.89,32.86,32.87,30100.0,20.5521,20.5584,20.5396,20.5459,30100.0
2011-01-26 11:55:00,32.86,32.87,32.85,32.86,13600.0,20.5396,20.5459,20.5334,20.5396,13600.0
2011-01-26 12:00:00,32.86,32.86,32.82,32.82,16200.0,20.5396,20.5396,20.5146,20.5146,16200.0
2011-01-26 12:05:00,32.81,32.86,32.81,32.86,12700.0,20.5084,20.5396,20.5084,20.5396,12700.0
2011-01-26 12:10:00,32.85,32.87,32.85,32.86,17300.0,20.5334,20.5459,20.5334,20.5396,17300.0
2011-01-26 12:15:00,32.85,32.86,32.83,32.83,10300.0,20.5334,20.5396,20.5209,20.5209,10300.0
2011-01-26 12:20:00,32.83,32.84,32.83,32.83,5600.0,20.5209,20.5271,20.5209,20.5209,5600.0
2011-01-26 12:25:00,32.83,32.84,32.83,32.84,5300.0,20.5209,20.5271,20.5209,20.5271,5300.0
2011-01-26 12:30:00,32.84,32.87,32.84,32.85,22800.0,20.5271,20.5459,20.5271,20.5334,22800.0
2011-01-26 12:35:00,32.85,32.86,32.85,32.85,9500.0,20.5334,20.5396,20.5334,20.5334,9500.0
2011-01-26 12:40:00,32.86,32.86,32.85,32.85,16900.0,20.5396,20.5396,20.5334,20.5334,16900.0
2011-01-26 12:45:00,32.84,32.85,32.84,32.85,6200.0,20.5271,20.5334,20.5271,20.5334,6200.0
2011-01-26 12:50:00,32.84,32.87,32.84,32.87,11400.0,20.5271,20.5459,20.5271,20.5459,11400.0
2011-01-26 12:55:00,32.87,32.88,32.85,32.87,22900.0,20.5459,20.5521,20.5334,20.5459,22900.0
2011-01-26 13:00:00,32.87,32.88,32.84,32.85,21700.0,20.5459,20.5521,20.5271,20.5334,21700.0
2011-01-26 13:05:00,32.86,32.86,32.82,32.83,25100.0,20.5396,20.5396,20.5146,20.5209,25100.0
2011-01-26 13:10:00,32.83,32.84,32.83,32.84,6300.0,20.5209,20.5271,20.5209,20.5271,6300.0
2011-01-26 13:15:00,32.84,32.84,32.79,32.79,28500.0,20.5271,20.5271,20.4959,20.4959,28500.0
2011-01-26 13:20:00,32.79,32.81,32.78,32.8,26400.0,20.4959,20.5084,20.4896,20.5021,26400.0
2011-01-26 13:25:00,32.79,32.8,32.79,32.79,7100.0,20.4959,20.5021,20.4959,20.4959,7100.0
2011-01-26 13:30:00,32.8,32.82,32.79,32.81,13300.0,20.5021,20.5146,20.4959,20.5084,13300.0
2011-01-26 13:35:00,32.82,32.82,32.81,32.81,9000.0,20.5146,20.5146,20.5084,20.5084,9000.0
2011-01-26 13:40:00,32.81,32.83,32.79,32.82,18400.0,20.5084,20.5209,20.4959,20.5146,18400.0
2011-01-26 13:45:00,32.83,32.84,32.83,32.83,9300.0,20.5209,20.5271,20.5209,20.5209,9300.0
2011-01-26 13:50:00,32.83,32.84,32.83,32.83,9600.0,20.5209,20.5271,20.5209,20.5209,9600.0
2011-01-26 13:55:00,32.83,32.86,32.83,32.85,17900.0,20.5209,20.5396,20.5209,20.5334,17900.0
2011-01-26 14:00:00,32.86,32.86,32.85,32.85,8000.0,20.5396,20.5396,20.5334,20.5334,8000.0
2011-01-26 14:05:00,32.86,32.86,32.85,32.85,10000.0,20.5396,20.5396,20.5334,20.5334,10000.0
2011-01-26 14:10:00,32.85,32.88,32.85,32.88,14600.0,20.5334,20.5521,20.5334,20.5521,14600.0
2011-01-26 14:15:00,32.88,32.98,32.86,32.89,48300.0,20.5521,20.6147,20.5396,20.5584,48300.0
2011-01-26 14:20:00,32.9,32.9,32.77,32.79,67900.0,20.5647,20.5647,20.4834,20.4959,67900.0
2011-01-26 14:25:00,32.8,32.84,32.76,32.8,26100.0,20.5021,20.5271,20.4771,20.5021,26100.0
2011-01-26 14:30:00,32.8,32.8,32.75,32.77,37900.0,20.5021,20.5021,20.4709,20.4834,37900.0
2011-01-26 14:35:00,32.78,32.79,32.75,32.75,33300.0,20.4896,20.4959,20.4709,20.4709,33300.0
2011-01-26 14:40:00,32.76,32.76,32.73,32.75,31800.0,20.4771,20.4771,20.4584,20.4709,31800.0
2011-01-26 14:45:00,32.75,32.77,32.73,32.73,43300.0,20.4709,20.4834,20.4584,20.4584,43300.0
2011-01-26 14:50:00,32.74,32.75,32.74,32.74,10200.0,20.4646,20.4709,20.4646,20.4646,10200.0
2011-01-26 14:55:00,32.75,32.75,32.71,32.72,48800.0,20.4709,20.4709,20.4459,20.4521,48800.0
2011-01-26 15:00:00,32.73,32.76,32.72,32.75,47600.0,20.4584,20.4771,20.4521,20.4709,47600.0
2011-01-26 15:05:00,32.75,32.77,32.73,32.73,32000.0,20.4709,20.4834,20.4584,20.4584,32000.0
2011-01-26 15:10:00,32.74,32.8,32.73,32.78,35400.0,20.4646,20.5021,20.4584,20.4896,35400.0
2011-01-26 15:15:00,32.78,32.78,32.73,32.74,49900.0,20.4896,20.4896,20.4584,20.4646,49900.0
2011-01-26 15:20:00,32.73,32.74,32.72,32.73,18500.0,20.4584,20.4646,20.4521,20.4584,18500.0
2011-01-26 15:25:00,32.74,32.76,32.73,32.76,39900.0,20.4646,20.4771,20.4584,20.4771,39900.0
2011-01-26 15:30:00,32.76,32.76,32.72,32.75,51800.0,20.4771,20.4771,20.4521,20.4709,51800.0
2011-01-26 15:35:00,32.75,32.77,32.74,32.75,49600.0,20.4709,20.4834,20.4646,20.4709,49600.0
2011-01-26 15:40:00,32.75,32.78,32.74,32.77,40000.0,20.4709,20.4896,20.4646,20.4834,40000.0
2011-01-26 15:45:00,32.77,32.8,32.76,32.8,59800.0,20.4834,20.5021,20.4771,20.5021,59800.0
2011-01-26 15:50:00,32.79,32.81,32.79,32.8,74500.0,20.4959,20.5084,20.4959,20.5021,74500.0
2011-01-26 15:55:00,32.8,32.81,32.78,32.78,130600.0,20.5021,20.5084,20.4896,20.4896,130600.0
2011-01-27 09:30:00,32.71,32.74,32.57,32.59,110000.0,20.4459,20.4646,20.3584,20.3709,110000.0
2011-01-27 09:35:00,32.57,32.57,32.53,32.57,42800.0,20.3584,20.3584,20.3334,20.3584,42800.0
2011-01-27 09:40:00,32.56,32.56,32.51,32.52,44700.0,20.3521,20.3521,20.3209,20.3271,44700.0
2011-01-27 09:45:00,32.51,32.59,32.51,32.58,38800.0,20.3209,20.3709,20.3209,20.3646,38800.0
2011-01-27 09:50:00,32.59,32.62,32.59,32.6,25200.0,20.3709,20.3896,20.3709,20.3771,25200.0
2011-01-27 09:55:00,32.6,32.61,32.6,32.61,19800.0,20.3771,20.3834,20.3771,20.3834,19800.0
2011-01-27 10:00:00,32.61,32.61,32.55,32.55,34800.0,20.3834,20.3834,20.3459,20.3459,34800.0
2011-01-27 10:05:00,32.55,32.56,32.5,32.5,49400.0,20.3459,20.3521,20.3146,20.3146,49400.0
2011-01-27 10:10:00,32.51,32.51,32.47,32.49,28200.0,20.3209,20.3209,20.2959,20.3084,28200.0
2011-01-27 10:15:00,32.49,32.5,32.48,32.48,23500.0,20.3084,20.3146,20.3021,20.3021,23500.0
2011-01-27 10:20:00,32.49,32.49,32.47,32.48,9600.0,20.3084,20.3084,20.2959,20.3021,9600.0
2011-01-27 10:25:00,32.48,32.48,32.47,32.48,10500.0,20.3021,20.3021,20.2959,20.3021,10500.0
2011-01-27 10:30:00,32.48,32.48,32.45,32.46,48200.0,20.3021,20.3021,20.2834,20.2896,48200.0
2011-01-27 10:35:00,32.46,32.47,32.46,32.46,14900.0,20.2896,20.2959,20.2896,20.2896,14900.0
2011-01-27 10:40:00,32.46,32.46,32.41,32.43,49000.0,20.2896,20.2896,20.2584,20.2709,49000.0
2011-01-27 10:45:00,32.42,32.43,32.4,32.4,47400.0,20.2646,20.2709,20.2521,20.2521,47400.0
2011-01-27 10:50:00,32.4,32.43,32.4,32.42,27000.0,20.2521,20.2709,20.2521,20.2646,27000.0
2011-01-27 10:55:00,32.42,32.43,32.42,32.43,8900.0,20.2646,20.2709,20.2646,20.2709,8900.0
2011-01-27 11:00:00,32.43,32.43,32.41,32.41,48300.0,20.2709,20.2709,20.2584,20.2584,48300.0
2011-01-27 11:05:00,32.41,32.42,32.4,32.4,18400.0,20.2584,20.2646,20.2521,20.2521,18400.0
2011-01-27 11:10:00,32.4,32.43,32.4,32.41,17600.0,20.2521,20.2709,20.2521,20.2584,17600.0
2011-01-27 11:15:00,32.41,32.42,32.4,32.41,23400.0,20.2584,20.2646,20.2521,20.2584,23400.0
2011-01-27 11:20:00,32.4,32.41,32.33,32.33,56400.0,20.2521,20.2584,20.2084,20.2084,56400.0
2011-01-27 11:25:00,32.33,32.34,32.32,32.32,37200.0,20.2084,20.2146,20.2021,20.2021,37200.0
2011-01-27 11:30:00,32.33,32.34,32.27,32.27,77800.0,20.2084,20.2146,20.1709,20.1709,77800.0
2011-01-27 11:35:00,32.27,32.33,32.27,32.32,30300.0,20.1709,20.2084,20.1709,20.2021,30300.0
2011-01-27 11:40:00,32.32,32.33,32.32,32.33,10000.0,20.2021,20.2084,20.2021,20.2084,10000.0
2011-01-27 11:45:00,32.33,32.33,32.32,32.33,9300.0,20.2084,20.2084,20.2021,20.2084,9300.0
2011-01-27 11:50:00,32.33,32.33,32.28,32.29,30300.0,20.2084,20.2084,20.1771,20.1834,30300.0
2011-01-27 11:55:00,32.29,32.43,32.28,32.42,31500.0,20.1834,20.2709,20.1771,20.2646,31500.0
2011-01-27 12:00:00,32.42,32.43,32.39,32.41,18800.0,20.2646,20.2709,20.2459,20.2584,18800.0
2011-01-27 12:05:00,32.4,32.41,32.37,32.37,22900.0,20.2521,20.2584,20.2334,20.2334,22900.0
2011-01-27 12:10:00,32.37,32.39,32.37,32.39,15300.0,20.2334,20.2459,20.2334,20.2459,15300.0
2011-01-27 12:15:00,32.39,32.4,32.38,32.4,26200.0,20.2459,20.2521,20.2396,20.2521,26200.0
2011-01-27 12:20:00,32.4,32.4,32.39,32.4,5900.0,20.2521,20.2521,20.2459,20.2521,5900.0
2011-01-27 12:25:00,32.39,32.4,32.39,32.4,14900.0,20.2459,20.2521,20.2459,20.2521,14900.0
2011-01-27 12:30:00,32.4,32.4,32.39,32.4,7900.0,20.2521,20.2521,20.2459,20.2521,7900.0
2011-01-27 12:35:00,32.39,32.4,32.38,32.38,18000.0,20.2459,20.2521,20.2396,20.2396,18000.0
2011-01-27 12:40:00,32.39,32.4,32.38,32.4,22400.0,20.2459,20.2521,20.2396,20.2521,22400.0
2011-01-27 12:45:00,32.4,32.4,32.39,32.39,4300.0,20.2521,20.2521,20.2459,20.2459,4300.0
2011-01-27 12:50:00,32.39,32.42,32.39,32.41,34700.0,20.2459,20.2646,20.2459,20.2584,34700.0
2011-01-27 12:55:00,32.41,32.42,32.4,32.4,13800.0,20.2584,20.2646,20.2521,20.2521,13800.0
2011-01-27 13:00:00,32.41,32.41,32.4,32.4,12400.0,20.2584,20.2584,20.2521,20.2521,12400.0
2011-01-27 13:05:00,32.4,32.41,32.38,32.38,15900.0,20.2521,20.2584,20.2396,20.2396,15900.0
2011-01-27 13:10:00,32.39,32.39,32.38,32.38,9600.0,20.2459,20.2459,20.2396,20.2396,9600.0
2011-01-27 13:15:00,32.38,32.39,32.36,32.37,19700.0,20.2396,20.2459,20.2271,20.2334,19700.0
2011-01-27 13:20:00,32.37,32.37,32.35,32.35,13800.0,20.2334,20.2334,20.2209,20.2209,13800.0
2011-01-27 13:25:00,32.35,32.36,32.33,32.34,18800.0,20.2209,20.2271,20.2084,20.2146,18800.0
2011-01-27 13:30:00,32.34,32.37,32.33,32.37,16300.0,20.2146,20.2334,20.2084,20.2334,16300.0
2011-01-27 13:35:00,32.37,32.37,32.36,32.36,7400.0,20.2334,20.2334,20.2271,20.2271,7400.0
2011-01-27 13:40:00,32.37,32.39,32.36,32.39,20300.0,20.2334,20.2459,20.2271,20.2459,20300.0
2011-01-27 13:45:00,32.39,32.43,32.39,32.42,17200.0,20.2459,20.2709,20.2459,20.2646,17200.0
2011-01-27 13:50:00,32.42,32.43,32.42,32.42,4400.0,20.2646,20.2709,20.2646,20.2646,4400.0
2011-01-27 13:55:00,32.42,32.43,32.42,32.42,10500.0,20.2646,20.2709,20.2646,20.2646,10500.0
2011-01-27 14:00:00,32.42,32.43,32.42,32.42,12400.0,20.2646,20.2709,20.2646,20.2646,12400.0
2011-01-27 14:05:00,32.42,32.45,32.42,32.44,28500.0,20.2646,20.2834,20.2646,20.2771,28500.0
2011-01-27 14:10:00,32.44,32.46,32.43,32.46,10200.0,20.2771,20.2896,20.2709,20.2896,10200.0
2011-01-27 14:15:00,32.45,32.46,32.45,32.45,9300.0,20.2834,20.2896,20.2834,20.2834,9300.0
2011-01-27 14:20:00,32.46,32.46,32.45,32.45,12900.0,20.2896,20.2896,20.2834,20.2834,12900.0
2011-01-27 14:25:00,32.46,32.47,32.43,32.45,61700.0,20.2896,20.2959,20.2709,20.2834,61700.0
2011-01-27 14:30:00,32.45,32.48,32.45,32.47,17800.0,20.2834,20.3021,20.2834,20.2959,17800.0
2011-01-27 14:35:00,32.47,32.51,32.47,32.51,25500.0,20.2959,20.3209,20.2959,20.3209,25500.0
2011-01-27 14:40:00,32.51,32.57,32.5,32.56,32200.0,20.3209,20.3584,20.3146,20.3521,32200.0
2011-01-27 14:45:00,32.56,32.56,32.53,32.54,19100.0,20.3521,20.3521,20.3334,20.3396,19100.0
2011-01-27 14:50:00,32.54,32.55,32.52,32.53,20300.0,20.3396,20.3459,20.3271,20.3334,20300.0
2011-01-27 14:55:00,32.52,32.55,32.52,32.55,26300.0,20.3271,20.3459,20.3271,20.3459,26300.0
2011-01-27 15:00:00,32.55,32.61,32.54,32.61,93300.0,20.3459,20.3834,20.3396,20.3834,93300.0
2011-01-27 15:05:00,32.6,32.62,32.6,32.62,26700.0,20.3771,20.3896,20.3771,20.3896,26700.0
2011-01-27 15:10:00,32.62,32.66,32.62,32.66,43800.0,20.3896,20.4146,20.3896,20.4146,43800.0
2011-01-27 15:15:00,32.66,32.68,32.65,32.67,40100.0,20.4146,20.4271,20.4084,20.4209,40100.0
2011-01-27 15:20:00,32.67,32.67,32.62,32.63,34200.0,20.4209,20.4209,20.3896,20.3959,34200.0
2011-01-27 15:25:00,32.63,32.63,32.62,32.62,17700.0,20.3959,20.3959,20.3896,20.3896,17700.0
2011-01-27 15:30:00,32.63,32.64,32.62,32.64,30900.0,20.3959,20.4021,20.3896,20.4021,30900.0
2011-01-27 15:35:00,32.64,32.64,32.59,32.61,49300.0,20.4021,20.4021,20.3709,20.3834,49300.0
2011-01-27 15:40:00,32.62,32.63,32.6,32.61,28600.0,20.3896,20.3959,20.3771,20.3834,28600.0
2011-01-27 15:45:00,32.62,32.62,32.59,32.6,42400.0,20.3896,20.3896,20.3709,20.3771,42400.0
2011-01-27 15:50:00,32.6,32.6,32.53,32.54,63800.0,20.3771,20.3771,20.3334,20.3396,63800.0
2011-01-27 15:55:00,32.53,32.62,32.53,32.61,164500.0,20.3334,20.3896,20.3334,20.3834,164500.0
2011-01-28 09:30:00,32.53,32.53,32.34,32.37,57000.0,20.5323,20.5323,20.4124,20.4313,57000.0
2011-01-28 09:35:00,32.36,32.49,32.36,32.44,18300.0,20.425,20.507,20.425,20.4755,18300.0
2011-01-28 09:40:00,32.43,32.5,32.42,32.43,41400.0,20.4692,20.5133,20.4629,20.4692,41400.0
2011-01-28 09:45:00,32.43,32.44,32.35,32.35,30800.0,20.4692,20.4755,20.4187,20.4187,30800.0
2011-01-28 09:50:00,32.34,32.36,32.34,32.35,11300.0,20.4124,20.425,20.4124,20.4187,11300.0
2011-01-28 09:55:00,32.36,32.41,32.34,32.41,13300.0,20.425,20.4565,20.4124,20.4565,13300.0
2011-01-28 10:00:00,32.41,32.44,32.37,32.37,14900.0,20.4565,20.4755,20.4313,20.4313,14900.0
2011-01-28 10:05:00,32.37,32.44,32.37,32.4,24900.0,20.4313,20.4755,20.4313,20.4502,24900.0
2011-01-28 10:10:00,32.41,32.48,32.41,32.46,25600.0,20.4565,20.5007,20.4565,20.4881,25600.0
2011-01-28 10:15:00,32.47,32.47,32.39,32.39,17900.0,20.4944,20.4944,20.4439,20.4439,17900.0
2011-01-28 10:20:00,32.38,32.38,32.23,32.25,44300.0,20.4376,20.4376,20.3429,20.3556,44300.0
2011-01-28 10:25:00,32.25,32.39,32.25,32.34,22100.0,20.3556,20.4439,20.3556,20.4124,22100.0
2011-01-28 10:30:00,32.34,32.35,32.23,32.26,28800.0,20.4124,20.4187,20.3429,20.3619,28800.0
2011-01-28 10:35:00,32.27,32.28,32.23,32.25,17200.0,20.3682,20.3745,20.3429,20.3556,17200.0
2011-01-28 10:40:00,32.26,32.33,32.25,32.31,22800.0,20.3619,20.406,20.3556,20.3934,22800.0
2011-01-28 10:45:00,32.31,32.31,32.26,32.29,20700.0,20.3934,20.3934,20.3619,20.3808,20700.0
2011-01-28 10:50:00,32.29,32.29,32.2,32.21,24900.0,20.3808,20.3808,20.324,20.3303,24900.0
2011-01-28 10:55:00,32.21,32.22,32.17,32.19,15900.0,20.3303,20.3366,20.3051,20.3177,15900.0
2011-01-28 11:00:00,32.19,32.19,32.13,32.16,19000.0,20.3177,20.3177,20.2798,20.2987,19000.0
2011-01-28 11:05:00,32.16,32.19,32.15,32.19,10800.0,20.2987,20.3177,20.2924,20.3177,10800.0
2011-01-28 11:10:00,32.18,32.21,32.15,32.16,19800.0,20.3114,20.3303,20.2924,20.2987,19800.0
2011-01-28 11:15:00,32.16,32.2,32.14,32.2,16200.0,20.2987,20.324,20.2861,20.324,16200.0
2011-01-28 11:20:00,32.2,32.24,32.18,32.18,17500.0,20.324,20.3492,20.3114,20.3114,17500.0
2011-01-28 11:25:00,32.18,32.19,32.1,32.11,19400.0,20.3114,20.3177,20.2609,20.2672,19400.0
2011-01-28 11:30:00,32.11,32.12,32.01,32.02,41500.0,20.2672,20.2735,20.2041,20.2104,41500.0
2011-01-28 11:35:00,32.02,32.03,32.0,32.02,42900.0,20.2104,20.2167,20.1978,20.2104,42900.0
2011-01-28 11:40:00,32.02,32.04,31.98,31.99,33500.0,20.2104,20.223,20.1851,20.1914,33500.0
2011-01-28 11:45:00,31.98,32.01,31.94,31.95,30800.0,20.1851,20.2041,20.1599,20.1662,30800.0
2011-01-28 11:50:00,31.95,31.96,31.85,31.94,51900.0,20.1662,20.1725,20.1031,20.1599,51900.0
2011-01-28 11:55:00,31.94,31.97,31.89,31.89,21200.0,20.1599,20.1788,20.1283,20.1283,21200.0
2011-01-28 12:00:00,31.89,31.89,31.78,31.82,54800.0,20.1283,20.1283,20.0589,20.0841,54800.0
2011-01-28 12:05:00,31.82,31.84,31.78,31.82,25700.0,20.0841,20.0968,20.0589,20.0841,25700.0
2011-01-28 12:10:00,31.82,31.84,31.72,31.72,77600.0,20.0841,20.0968,20.021,20.021,77600.0
2011-01-28 12:15:00,31.72,31.81,31.72,31.78,32600.0,20.021,20.0778,20.021,20.0589,32600.0
2011-01-28 12:20:00,31.78,31.86,31.78,31.85,32900.0,20.0589,20.1094,20.0589,20.1031,32900.0
2011-01-28 12:25:00,31.85,31.88,31.84,31.84,43800.0,20.1031,20.122,20.0968,20.0968,43800.0
2011-01-28 12:30:00,31.85,31.85,31.82,31.84,9900.0,20.1031,20.1031,20.0841,20.0968,9900.0
2011-01-28 12:35:00,31.84,31.88,31.84,31.87,25500.0,20.0968,20.122,20.0968,20.1157,25500.0
2011-01-28 12:40:00,31.87,31.88,31.84,31.87,28300.0,20.1157,20.122,20.0968,20.1157,28300.0
2011-01-28 12:45:00,31.87,31.87,31.8,31.82,32100.0,20.1157,20.1157,20.0715,20.0841,32100.0
2011-01-28 12:50:00,31.82,31.84,31.79,31.81,11800.0,20.0841,20.0968,20.0652,20.0778,11800.0
2011-01-28 12:55:00,31.8,31.8,31.77,31.8,19800.0,20.0715,20.0715,20.0526,20.0715,19800.0
2011-01-28 13:00:00,31.8,31.81,31.77,31.77,11700.0,20.0715,20.0778,20.0526,20.0526,11700.0
2011-01-28 13:05:00,31.76,31.76,31.69,31.71,30100.0,20.0463,20.0463,20.0021,20.0147,30100.0
2011-01-28 13:10:00,31.7,31.75,31.7,31.71,20100.0,20.0084,20.04,20.0084,20.0147,20100.0
2011-01-28 13:15:00,31.7,31.72,31.68,31.72,18300.0,20.0084,20.021,19.9958,20.021,18300.0
2011-01-28 13:20:00,31.73,31.73,31.65,31.69,18100.0,20.0273,20.0273,19.9768,20.0021,18100.0
2011-01-28 13:25:00,31.69,31.7,31.66,31.66,13200.0,20.0021,20.0084,19.9832,19.9832,13200.0
2011-01-28 13:30:00,31.66,31.73,31.66,31.67,11600.0,19.9832,20.0273,19.9832,19.9895,11600.0
2011-01-28 13:35:00,31.66,31.67,31.63,31.63,25800.0,19.9832,19.9895,19.9642,19.9642,25800.0
2011-01-28 13:40:00,31.64,31.68,31.6,31.62,32100.0,19.9705,19.9958,19.9453,19.9579,32100.0
2011-01-28 13:45:00,31.64,31.65,31.6,31.65,11300.0,19.9705,19.9768,19.9453,19.9768,11300.0
2011-01-28 13:50:00,31.65,31.7,31.65,31.7,6800.0,19.9768,20.0084,19.9768,20.0084,6800.0
2011-01-28 13:55:00,31.69,31.73,31.68,31.73,13400.0,20.0021,20.0273,19.9958,20.0273,13400.0
2011-01-28 14:00:00,31.73,31.74,31.7,31.71,16500.0,20.0273,20.0337,20.0084,20.0147,16500.0
2011-01-28 14:05:00,31.71,31.72,31.68,31.68,15400.0,20.0147,20.021,19.9958,19.9958,15400.0
2011-01-28 14:10:00,31.69,31.69,31.65,31.65,22200.0,20.0021,20.0021,19.9768,19.9768,22200.0
2011-01-28 14:15:00,31.66,31.69,31.66,31.67,20300.0,19.9832,20.0021,19.9832,19.9895,20300.0
2011-01-28 14:20:00,31.66,31.71,31.66,31.69,23100.0,19.9832,20.0147,19.9832,20.0021,23100.0
2011-01-28 14:25:00,31.68,31.7,31.68,31.7,5400.0,19.9958,20.0084,19.9958,20.0084,5400.0
2011-01-28 14:30:00,31.69,31.7,31.68,31.7,16400.0,20.0021,20.0084,19.9958,20.0084,16400.0
2011-01-28 14:35:00,31.7,31.71,31.67,31.68,21300.0,20.0084,20.0147,19.9895,19.9958,21300.0
2011-01-28 14:40:00,31.68,31.72,31.67,31.68,11800.0,19.9958,20.021,19.9895,19.9958,11800.0
2011-01-28 14:45:00,31.68,31.74,31.67,31.72,22200.0,19.9958,20.0337,19.9895,20.021,22200.0
2011-01-28 14:50:00,31.72,31.75,31.69,31.69,21900.0,20.021,20.04,20.0021,20.0021,21900.0
2011-01-28 14:55:00,31.68,31.75,31.66,31.75,32600.0,19.9958,20.04,19.9832,20.04,32600.0
2011-01-28 15:00:00,31.74,31.74,31.7,31.74,28800.0,20.0337,20.0337,20.0084,20.0337,28800.0
2011-01-28 15:05:00,31.74,31.75,31.68,31.69,31800.0,20.0337,20.04,19.9958,20.0021,31800.0
2011-01-28 15:10:00,31.68,31.7,31.65,31.69,25800.0,19.9958,20.0084,19.9768,20.0021,25800.0
2011-01-28 15:15:00,31.7,31.7,31.65,31.68,18900.0,20.0084,20.0084,19.9768,19.9958,18900.0
2011-01-28 15:20:00,31.68,31.69,31.64,31.69,28700.0,19.9958,20.0021,19.9705,20.0021,28700.0
2011-01-28 15:25:00,31.69,31.7,31.65,31.65,38600.0,20.0021,20.0084,19.9768,19.9768,38600.0
2011-01-28 15:30:00,31.66,31.69,31.65,31.66,32800.0,19.9832,20.0021,19.9768,19.9832,32800.0
2011-01-28 15:35:00,31.66,31.7,31.65,31.66,29100.0,19.9832,20.0084,19.9768,19.9832,29100.0
2011-01-28 15:40:00,31.67,31.7,31.62,31.69,46300.0,19.9895,20.0084,19.9579,20.0021,46300.0
2011-01-28 15:45:00,31.69,31.72,31.68,31.72,76100.0,20.0021,20.021,19.9958,20.021,76100.0
2011-01-28 15:50:00,31.72,31.72,31.67,31.71,67700.0,20.021,20.021,19.9895,20.0147,67700.0
2011-01-28 15:55:00,31.71,31.71,31.66,31.68,120500.0,20.0147,20.0147,19.9832,19.9958,120500.0
2011-01-31 09:30:00,31.87,31.97,31.73,31.76,60700.0,20.1157,20.1788,20.0273,20.0463,60700.0
2011-01-31 09:35:00,31.72,31.77,31.69,31.76,24300.0,20.021,20.0526,20.0021,20.0463,24300.0
2011-01-31 09:40:00,31.74,31.82,31.69,31.79,25400.0,20.0337,20.0841,20.0021,20.0652,25400.0
2011-01-31 09:45:00,31.8,31.8,31.71,31.74,41600.0,20.0715,20.0715,20.0147,20.0337,41600.0
2011-01-31 09:50:00,31.76,31.8,31.71,31.74,27500.0,20.0463,20.0715,20.0147,20.0337,27500.0
2011-01-31 09:55:00,31.75,31.78,31.69,31.75,40600.0,20.04,20.0589,20.0021,20.04,40600.0
2011-01-31 10:00:00,31.74,31.86,31.72,31.82,30700.0,20.0337,20.1094,20.021,20.0841,30700.0
2011-01-31 10:05:00,31.83,31.91,31.82,31.88,27400.0,20.0905,20.141,20.0841,20.122,27400.0
2011-01-31 10:10:00,31.88,31.9,31.81,31.81,18400.0,20.122,20.1346,20.0778,20.0778,18400.0
2011-01-31 10:15:00,31.82,31.85,31.79,31.84,21900.0,20.0841,20.1031,20.0652,20.0968,21900.0
2011-01-31 10:20:00,31.84,31.9,31.83,31.9,17200.0,20.0968,20.1346,20.0905,20.1346,17200.0
2011-01-31 10:25:00,31.9,31.92,31.89,31.91,6300.0,20.1346,20.1473,20.1283,20.141,6300.0
2011-01-31 10:30:00,31.91,31.93,31.91,31.92,10700.0,20.141,20.1536,20.141,20.1473,10700.0
2011-01-31 10:35:00,31.91,31.92,31.88,31.89,22800.0,20.141,20.1473,20.122,20.1283,22800.0
2011-01-31 10:40:00,31.89,31.9,31.85,31.86,15400.0,20.1283,20.1346,20.1031,20.1094,15400.0
2011-01-31 10:45:00,31.86,31.92,31.85,31.9,26200.0,20.1094,20.1473,20.1031,20.1346,26200.0
2011-01-31 10:50:00,31.89,31.92,31.89,31.89,16200.0,20.1283,20.1473,20.1283,20.1283,16200.0
2011-01-31 10:55:00,31.88,31.93,31.88,31.91,11800.0,20.122,20.1536,20.122,20.141,11800.0
2011-01-31 11:00:00,31.92,31.95,31.91,31.95,6800.0,20.1473,20.1662,20.141,20.1662,6800.0
2011-01-31 11:05:00,31.95,31.95,31.93,31.93,11200.0,20.1662,20.1662,20.1536,20.1536,11200.0
2011-01-31 11:10:00,31.94,31.95,31.92,31.92,10900.0,20.1599,20.1662,20.1473,20.1473,10900.0
2011-01-31 11:15:00,31.91,31.96,31.89,31.95,23600.0,20.141,20.1725,20.1283,20.1662,23600.0
2011-01-31 11:20:00,31.96,31.97,31.93,31.94,27500.0,20.1725,20.1788,20.1536,20.1599,27500.0
2011-01-31 11:25:00,31.93,31.94,31.91,31.91,21900.0,20.1536,20.1599,20.141,20.141,21900.0
2011-01-31 11:30:00,31.92,31.94,31.89,31.94,18800.0,20.1473,20.1599,20.1283,20.1599,18800.0
2011-01-31 11:35:00,31.94,31.98,31.91,31.92,34000.0,20.1599,20.1851,20.141,20.1473,34000.0
2011-01-31 11:40:00,31.92,31.94,31.91,31.94,7300.0,20.1473,20.1599,20.141,20.1599,7300.0
2011-01-31 11:45:00,31.93,31.94,31.89,31.91,10700.0,20.1536,20.1599,20.1283,20.141,10700.0
2011-01-31 11:50:00,31.91,31.92,31.89,31.89,24600.0,20.141,20.1473,20.1283,20.1283,24600.0
2011-01-31 11:55:00,31.88,31.92,31.86,31.92,13400.0,20.122,20.1473,20.1094,20.1473,13400.0
2011-01-31 12:00:00,31.92,31.94,31.92,31.94,9000.0,20.1473,20.1599,20.1473,20.1599,9000.0
2011-01-31 12:05:00,31.95,31.99,31.93,31.97,21400.0,20.1662,20.1914,20.1536,20.1788,21400.0
2011-01-31 12:10:00,31.97,32.0,31.97,32.0,13600.0,20.1788,20.1978,20.1788,20.1978,13600.0
2011-01-31 12:15:00,32.0,32.04,31.99,32.04,15200.0,20.1978,20.223,20.1914,20.223,15200.0
2011-01-31 12:20:00,32.04,32.05,32.04,32.05,8500.0,20.223,20.2293,20.223,20.2293,8500.0
2011-01-31 12:25:00,32.05,32.08,32.03,32.08,17100.0,20.2293,20.2483,20.2167,20.2483,17100.0
2011-01-31 12:30:00,32.07,32.09,32.04,32.06,10400.0,20.2419,20.2546,20.223,20.2356,10400.0
2011-01-31 12:35:00,32.06,32.07,32.0,32.0,11200.0,20.2356,20.2419,20.1978,20.1978,11200.0
2011-01-31 12:40:00,32.0,32.0,31.98,32.0,19200.0,20.1978,20.1978,20.1851,20.1978,19200.0
2011-01-31 12:45:00,31.99,32.01,31.98,31.98,4400.0,20.1914,20.2041,20.1851,20.1851,4400.0
2011-01-31 12:50:00,31.98,31.99,31.96,31.97,18400.0,20.1851,20.1914,20.1725,20.1788,18400.0
2011-01-31 12:55:00,31.97,31.97,31.95,31.96,6600.0,20.1788,20.1788,20.1662,20.1725,6600.0
2011-01-31 13:00:00,31.97,32.04,31.96,32.01,13600.0,20.1788,20.223,20.1725,20.2041,13600.0
2011-01-31 13:05:00,32.02,32.03,32.0,32.02,7200.0,20.2104,20.2167,20.1978,20.2104,7200.0
2011-01-31 13:10:00,32.01,32.02,31.99,32.0,5100.0,20.2041,20.2104,20.1914,20.1978,5100.0
2011-01-31 13:15:00,32.0,32.05,32.0,32.01,13900.0,20.1978,20.2293,20.1978,20.2041,13900.0
2011-01-31 13:20:00,32.0,32.0,31.97,31.98,5800.0,20.1978,20.1978,20.1788,20.1851,5800.0
2011-01-31 13:25:00,31.98,32.01,31.98,32.01,7000.0,20.1851,20.2041,20.1851,20.2041,7000.0
2011-01-31 13:30:00,32.01,32.04,32.01,32.03,9100.0,20.2041,20.223,20.2041,20.2167,9100.0
2011-01-31 13:35:00,32.04,32.04,31.99,32.0,8900.0,20.223,20.223,20.1914,20.1978,8900.0
2011-01-31 13:40:00,32.0,32.01,31.95,31.96,20500.0,20.1978,20.2041,20.1662,20.1725,20500.0
2011-01-31 13:45:00,31.97,32.03,31.96,32.02,21100.0,20.1788,20.2167,20.1725,20.2104,21100.0
2011-01-31 13:50:00,32.01,32.05,32.01,32.05,15900.0,20.2041,20.2293,20.2041,20.2293,15900.0
2011-01-31 13:55:00,32.05,32.06,32.04,32.04,13600.0,20.2293,20.2356,20.223,20.223,13600.0
2011-01-31 14:00:00,32.04,32.07,32.04,32.06,10600.0,20.223,20.2419,20.223,20.2356,10600.0
2011-01-31 14:05:00,32.07,32.09,32.06,32.06,19500.0,20.2419,20.2546,20.2356,20.2356,19500.0
2011-01-31 14:10:00,32.06,32.06,32.02,32.03,11500.0,20.2356,20.2356,20.2104,20.2167,11500.0
2011-01-31 14:15:00,32.04,32.07,32.04,32.07,19900.0,20.223,20.2419,20.223,20.2419,19900.0
2011-01-31 14:20:00,32.06,32.07,32.04,32.04,11500.0,20.2356,20.2419,20.223,20.223,11500.0
2011-01-31 14:25:00,32.03,32.04,32.0,32.01,10300.0,20.2167,20.223,20.1978,20.2041,10300.0
2011-01-31 14:30:00,32.0,32.03,31.98,32.02,27600.0,20.1978,20.2167,20.1851,20.2104,27600.0
2011-01-31 14:35:00,32.01,32.02,31.97,31.99,31400.0,20.2041,20.2104,20.1788,20.1914,31400.0
2011-01-31 14:40:00,31.98,32.0,31.97,32.0,5400.0,20.1851,20.1978,20.1788,20.1978,5400.0
2011-01-31 14:45:00,32.0,32.01,31.95,31.95,18100.0,20.1978,20.2041,20.1662,20.1662,18100.0
2011-01-31 14:50:00,31.95,32.01,31.94,32.01,26200.0,20.1662,20.2041,20.1599,20.2041,26200.0
2011-01-31 14:55:00,32.0,32.02,31.99,32.0,12500.0,20.1978,20.2104,20.1914,20.1978,12500.0
2011-01-31 15:00:00,32.0,32.05,32.0,32.04,15100.0,20.1978,20.2293,20.1978,20.223,15100.0
2011-01-31 15:05:00,32.04,32.04,32.01,32.01,11800.0,20.223,20.223,20.2041,20.2041,11800.0
2011-01-31 15:10:00,32.01,32.04,32.01,32.03,18100.0,20.2041,20.223,20.2041,20.2167,18100.0
2011-01-31 15:15:00,32.04,32.04,32.03,32.04,6700.0,20.223,20.223,20.2167,20.223,6700.0
2011-01-31 15:20:00,32.04,32.04,31.99,32.0,19200.0,20.223,20.223,20.1914,20.1978,19200.0
2011-01-31 15:25:00,32.0,32.02,31.99,32.01,21400.0,20.1978,20.2104,20.1914,20.2041,21400.0
2011-01-31 15:30:00,32.01,32.02,31.96,32.02,35200.0,20.2041,20.2104,20.1725,20.2104,35200.0
2011-01-31 15:35:00,32.02,32.03,31.99,32.0,20800.0,20.2104,20.2167,20.1914,20.1978,20800.0
2011-01-31 15:40:00,32.0,32.05,31.99,32.04,46500.0,20.1978,20.2293,20.1914,20.223,46500.0
2011-01-31 15:45:00,32.04,32.08,32.03,32.06,66200.0,20.223,20.2483,20.2167,20.2356,66200.0
2011-01-31 15:50:00,32.05,32.05,32.02,32.03,89500.0,20.2293,20.2293,20.2104,20.2167,89500.0
2011-01-31 15:55:00,32.03,32.04,32.0,32.0,231400.0,20.2167,20.223,20.1978,20.1978,231400.0
2011-02-01 09:30:00,32.19,32.31,32.17,32.29,24700.0,20.3177,20.3934,20.3051,20.3808,24700.0
2011-02-01 09:35:00,32.31,32.37,32.29,32.36,25900.0,20.3934,20.4313,20.3808,20.425,25900.0
2011-02-01 09:40:00,32.37,32.41,32.37,32.4,24800.0,20.4313,20.4565,20.4313,20.4502,24800.0
2011-02-01 09:45:00,32.4,32.41,32.36,32.37,25300.0,20.4502,20.4565,20.425,20.4313,25300.0
2011-02-01 09:50:00,32.37,32.42,32.37,32.42,14800.0,20.4313,20.4629,20.4313,20.4629,14800.0
2011-02-01 09:55:00,32.42,32.43,32.41,32.43,11400.0,20.4629,20.4692,20.4565,20.4692,11400.0
2011-02-01 10:00:00,32.43,32.49,32.38,32.47,43000.0,20.4692,20.507,20.4376,20.4944,43000.0
2011-02-01 10:05:00,32.47,32.48,32.36,32.38,24900.0,20.4944,20.5007,20.425,20.4376,24900.0
2011-02-01 10:10:00,32.38,32.39,32.34,32.36,13900.0,20.4376,20.4439,20.4124,20.425,13900.0
2011-02-01 10:15:00,32.36,32.48,32.35,32.48,27600.0,20.425,20.5007,20.4187,20.5007,27600.0
2011-02-01 10:20:00,32.47,32.59,32.47,32.56,32700.0,20.4944,20.5702,20.4944,20.5512,32700.0
2011-02-01 10:25:00,32.55,32.58,32.53,32.56,23000.0,20.5449,20.5638,20.5323,20.5512,23000.0
2011-02-01 10:30:00,32.55,32.58,32.55,32.55,10600.0,20.5449,20.5638,20.5449,20.5449,10600.0
2011-02-01 10:35:00,32.56,32.62,32.56,32.62,25800.0,20.5512,20.5891,20.5512,20.5891,25800.0
2011-02-01 10:40:00,32.62,32.7,32.62,32.69,45300.0,20.5891,20.6396,20.5891,20.6333,45300.0
2011-02-01 10:45:00,32.7,32.72,32.68,32.71,33100.0,20.6396,20.6522,20.627,20.6459,33100.0
2011-02-01 10:50:00,32.71,32.72,32.69,32.71,20100.0,20.6459,20.6522,20.6333,20.6459,20100.0
2011-02-01 10:55:00,32.71,32.76,32.67,32.72,39000.0,20.6459,20.6775,20.6206,20.6522,39000.0
2011-02-01 11:00:00,32.72,32.72,32.64,32.66,31600.0,20.6522,20.6522,20.6017,20.6143,31600.0
2011-02-01 11:05:00,32.66,32.72,32.66,32.66,41100.0,20.6143,20.6522,20.6143,20.6143,41100.0
2011-02-01 11:10:00,32.67,32.68,32.66,32.66,28300.0,20.6206,20.627,20.6143,20.6143,28300.0
2011-02-01 11:15:00,32.67,32.7,32.66,32.69,27600.0,20.6206,20.6396,20.6143,20.6333,27600.0
2011-02-01 11:20:00,32.68,32.7,32.67,32.68,34700.0,20.627,20.6396,20.6206,20.627,34700.0
2011-02-01 11:25:00,32.69,32.71,32.68,32.71,10800.0,20.6333,20.6459,20.627,20.6459,10800.0
2011-02-01 11:30:00,32.71,32.75,32.71,32.73,22900.0,20.6459,20.6711,20.6459,20.6585,22900.0
2011-02-01 11:35:00,32.73,32.75,32.72,32.75,18600.0,20.6585,20.6711,20.6522,20.6711,18600.0
2011-02-01 11:40:00,32.74,32.79,32.74,32.79,32100.0,20.6648,20.6964,20.6648,20.6964,32100.0
2011-02-01 11:45:00,32.79,32.79,32.76,32.76,9600.0,20.6964,20.6964,20.6775,20.6775,9600.0
2011-02-01 11:50:00,32.76,32.79,32.76,32.78,18300.0,20.6775,20.6964,20.6775,20.6901,18300.0
2011-02-01 11:55:00,32.79,32.85,32.78,32.83,48200.0,20.6964,20.7343,20.6901,20.7216,48200.0
2011-02-01 12:00:00,32.83,32.88,32.83,32.87,49300.0,20.7216,20.7532,20.7216,20.7469,49300.0
2011-02-01 12:05:00,32.87,32.91,32.86,32.88,34100.0,20.7469,20.7721,20.7406,20.7532,34100.0
2011-02-01 12:10:00,32.88,32.95,32.86,32.95,33500.0,20.7532,20.7974,20.7406,20.7974,33500.0
2011-02-01 12:15:00,32.95,33.0,32.94,32.99,52100.0,20.7974,20.8289,20.7911,20.8226,52100.0
2011-02-01 12:20:00,32.99,33.02,32.96,33.0,18200.0,20.8226,20.8416,20.8037,20.8289,18200.0
2011-02-01 12:25:00,32.99,33.0,32.96,32.98,12900.0,20.8226,20.8289,20.8037,20.8163,12900.0
2011-02-01 12:30:00,32.99,32.99,32.94,32.96,9100.0,20.8226,20.8226,20.7911,20.8037,9100.0
2011-02-01 12:35:00,32.95,32.96,32.93,32.95,11700.0,20.7974,20.8037,20.7848,20.7974,11700.0
2011-02-01 12:40:00,32.95,32.96,32.93,32.94,8100.0,20.7974,20.8037,20.7848,20.7911,8100.0
2011-02-01 12:45:00,32.94,32.96,32.91,32.91,9500.0,20.7911,20.8037,20.7721,20.7721,9500.0
2011-02-01 12:50:00,32.91,32.97,32.91,32.95,19300.0,20.7721,20.81,20.7721,20.7974,19300.0
2011-02-01 12:55:00,32.95,32.99,32.95,32.99,10400.0,20.7974,20.8226,20.7974,20.8226,10400.0
2011-02-01 13:00:00,32.99,33.01,32.95,32.95,32500.0,20.8226,20.8352,20.7974,20.7974,32500.0
2011-02-01 13:05:00,32.95,32.95,32.9,32.9,11000.0,20.7974,20.7974,20.7658,20.7658,11000.0
2011-02-01 13:10:00,32.89,32.9,32.88,32.89,7100.0,20.7595,20.7658,20.7532,20.7595,7100.0
2011-02-01 13:15:00,32.88,32.89,32.85,32.85,8800.0,20.7532,20.7595,20.7343,20.7343,8800.0
2011-02-01 13:20:00,32.85,32.86,32.8,32.8,20100.0,20.7343,20.7406,20.7027,20.7027,20100.0
2011-02-01 13:25:00,32.81,32.86,32.8,32.85,22400.0,20.709,20.7406,20.7027,20.7343,22400.0
2011-02-01 13:30:00,32.85,32.89,32.85,32.86,20800.0,20.7343,20.7595,20.7343,20.7406,20800.0
2011-02-01 13:35:00,32.86,32.87,32.8,32.8,10700.0,20.7406,20.7469,20.7027,20.7027,10700.0
2011-02-01 13:40:00,32.8,32.81,32.78,32.79,14500.0,20.7027,20.709,20.6901,20.6964,14500.0
2011-02-01 13:45:00,32.79,32.8,32.79,32.8,13000.0,20.6964,20.7027,20.6964,20.7027,13000.0
2011-02-01 13:50:00,32.79,32.8,32.79,32.8,22900.0,20.6964,20.7027,20.6964,20.7027,22900.0
2011-02-01 13:55:00,32.79,32.8,32.76,32.77,30400.0,20.6964,20.7027,20.6775,20.6838,30400.0
2011-02-01 14:00:00,32.77,32.8,32.76,32.78,19700.0,20.6838,20.7027,20.6775,20.6901,19700.0
2011-02-01 14:05:00,32.78,32.79,32.76,32.78,24400.0,20.6901,20.6964,20.6775,20.6901,24400.0
2011-02-01 14:10:00,32.79,32.8,32.79,32.8,8700.0,20.6964,20.7027,20.6964,20.7027,8700.0
2011-02-01 14:15:00,32.79,32.8,32.79,32.8,12300.0,20.6964,20.7027,20.6964,20.7027,12300.0
2011-02-01 14:20:00,32.8,32.8,32.76,32.77,43900.0,20.7027,20.7027,20.6775,20.6838,43900.0
2011-02-01 14:25:00,32.77,32.81,32.75,32.78,50800.0,20.6838,20.709,20.6711,20.6901,50800.0
2011-02-01 14:30:00,32.79,32.79,32.73,32.73,31000.0,20.6964,20.6964,20.6585,20.6585,31000.0
2011-02-01 14:35:00,32.73,32.74,32.69,32.69,25700.0,20.6585,20.6648,20.6333,20.6333,25700.0
2011-02-01 14:40:00,32.69,32.7,32.67,32.7,28900.0,20.6333,20.6396,20.6206,20.6396,28900.0
2011-02-01 14:45:00,32.7,32.73,32.65,32.65,40100.0,20.6396,20.6585,20.608,20.608,40100.0
2011-02-01 14:50:00,32.65,32.65,32.61,32.62,31700.0,20.608,20.608,20.5828,20.5891,31700.0
2011-02-01 14:55:00,32.62,32.68,32.62,32.68,34900.0,20.5891,20.627,20.5891,20.627,34900.0
2011-02-01 15:00:00,32.68,32.7,32.64,32.64,28500.0,20.627,20.6396,20.6017,20.6017,28500.0
2011-02-01 15:05:00,32.64,32.64,32.61,32.63,37900.0,20.6017,20.6017,20.5828,20.5954,37900.0
2011-02-01 15:10:00,32.63,32.63,32.62,32.63,8300.0,20.5954,20.5954,20.5891,20.5954,8300.0
2011-02-01 15:15:00,32.62,32.65,32.62,32.64,31400.0,20.5891,20.608,20.5891,20.6017,31400.0
2011-02-01 15:20:00,32.64,32.67,32.64,32.67,31400.0,20.6017,20.6206,20.6017,20.6206,31400.0
2011-02-01 15:25:00,32.67,32.71,32.66,32.7,61900.0,20.6206,20.6459,20.6143,20.6396,61900.0
2011-02-01 15:30:00,32.71,32.73,32.7,32.73,32900.0,20.6459,20.6585,20.6396,20.6585,32900.0
2011-02-01 15:35:00,32.73,32.79,32.73,32.77,121500.0,20.6585,20.6964,20.6585,20.6838,121500.0
2011-02-01 15:40:00,32.76,32.77,32.72,32.72,28900.0,20.6775,20.6838,20.6522,20.6522,28900.0
2011-02-01 15:45:00,32.73,32.81,32.73,32.76,110100.0,20.6585,20.709,20.6585,20.6775,110100.0
2011-02-01 15:50:00,32.76,32.76,32.71,32.72,72000.0,20.6775,20.6775,20.6459,20.6522,72000.0
2011-02-01 15:55:00,32.72,32.76,32.7,32.75,281400.0,20.6522,20.6775,20.6396,20.6711,281400.0
2011-02-02 09:30:00,32.69,32.74,32.62,32.7,36200.0,20.6333,20.6648,20.5891,20.6396,36200.0
2011-02-02 09:35:00,32.72,32.89,32.72,32.81,25400.0,20.6522,20.7595,20.6522,20.709,25400.0
2011-02-02 09:40:00,32.81,32.86,32.8,32.85,9000.0,20.709,20.7406,20.7027,20.7343,9000.0
2011-02-02 09:45:00,32.84,32.89,32.82,32.86,15300.0,20.7279,20.7595,20.7153,20.7406,15300.0
2011-02-02 09:50:00,32.84,32.85,32.75,32.77,8400.0,20.7279,20.7343,20.6711,20.6838,8400.0
2011-02-02 09:55:00,32.77,32.8,32.76,32.76,7200.0,20.6838,20.7027,20.6775,20.6775,7200.0
2011-02-02 10:00:00,32.76,32.79,32.7,32.7,28100.0,20.6775,20.6964,20.6396,20.6396,28100.0
2011-02-02 10:05:00,32.7,32.72,32.67,32.67,27600.0,20.6396,20.6522,20.6206,20.6206,27600.0
2011-02-02 10:10:00,32.68,32.7,32.65,32.7,10700.0,20.627,20.6396,20.608,20.6396,10700.0
2011-02-02 10:15:00,32.7,32.74,32.68,32.74,13400.0,20.6396,20.6648,20.627,20.6648,13400.0
2011-02-02 10:20:00,32.74,32.78,32.71,32.73,27900.0,20.6648,20.6901,20.6459,20.6585,27900.0
2011-02-02 10:25:00,32.73,32.75,32.68,32.71,13900.0,20.6585,20.6711,20.627,20.6459,13900.0
2011-02-02 10:30:00,32.71,32.77,32.71,32.77,22400.0,20.6459,20.6838,20.6459,20.6838,22400.0
2011-02-02 10:35:00,32.76,32.78,32.76,32.77,11300.0,20.6775,20.6901,20.6775,20.6838,11300.0
2011-02-02 10:40:00,32.77,32.78,32.75,32.78,32100.0,20.6838,20.6901,20.6711,20.6901,32100.0
2011-02-02 10:45:00,32.78,32.79,32.77,32.77,18400.0,20.6901,20.6964,20.6838,20.6838,18400.0
2011-02-02 10:50:00,32.78,32.8,32.77,32.8,7300.0,20.6901,20.7027,20.6838,20.7027,7300.0
2011-02-02 10:55:00,32.8,32.86,32.79,32.84,46300.0,20.7027,20.7406,20.6964,20.7279,46300.0
2011-02-02 11:00:00,32.83,32.83,32.8,32.81,25200.0,20.7216,20.7216,20.7027,20.709,25200.0
2011-02-02 11:05:00,32.82,32.82,32.73,32.75,28500.0,20.7153,20.7153,20.6585,20.6711,28500.0
2011-02-02 11:10:00,32.75,32.75,32.71,32.73,23100.0,20.6711,20.6711,20.6459,20.6585,23100.0
2011-02-02 11:15:00,32.73,32.76,32.72,32.75,19400.0,20.6585,20.6775,20.6522,20.6711,19400.0
2011-02-02 11:20:00,32.75,32.78,32.75,32.76,10000.0,20.6711,20.6901,20.6711,20.6775,10000.0
2011-02-02 11:25:00,32.76,32.76,32.72,32.73,30200.0,20.6775,20.6775,20.6522,20.6585,30200.0
2011-02-02 11:30:00,32.74,32.74,32.72,32.74,8300.0,20.6648,20.6648,20.6522,20.6648,8300.0
2011-02-02 11:35:00,32.74,32.74,32.73,32.73,5900.0,20.6648,20.6648,20.6585,20.6585,5900.0
2011-02-02 11:40:00,32.73,32.74,32.73,32.73,7200.0,20.6585,20.6648,20.6585,20.6585,7200.0
2011-02-02 11:45:00,32.73,32.79,32.73,32.79,17300.0,20.6585,20.6964,20.6585,20.6964,17300.0
2011-02-02 11:50:00,32.79,32.82,32.79,32.8,62500.0,20.6964,20.7153,20.6964,20.7027,62500.0
2011-02-02 11:55:00,32.8,32.84,32.8,32.84,13600.0,20.7027,20.7279,20.7027,20.7279,13600.0
2011-02-02 12:00:00,32.83,32.84,32.82,32.82,23500.0,20.7216,20.7279,20.7153,20.7153,23500.0
2011-02-02 12:05:00,32.83,32.83,32.81,32.82,15100.0,20.7216,20.7216,20.709,20.7153,15100.0
2011-02-02 12:10:00,32.83,32.84,32.82,32.83,4500.0,20.7216,20.7279,20.7153,20.7216,4500.0
2011-02-02 12:15:00,32.83,32.85,32.81,32.82,22800.0,20.7216,20.7343,20.709,20.7153,22800.0
2011-02-02 12:20:00,32.82,32.83,32.81,32.82,31300.0,20.7153,20.7216,20.709,20.7153,31300.0
2011-02-02 12:25:00,32.82,32.83,32.82,32.82,4700.0,20.7153,20.7216,20.7153,20.7153,4700.0
2011-02-02 12:30:00,32.83,32.83,32.81,32.82,17100.0,20.7216,20.7216,20.709,20.7153,17100.0
2011-02-02 12:35:00,32.82,32.83,32.82,32.82,5900.0,20.7153,20.7216,20.7153,20.7153,5900.0
2011-02-02 12:40:00,32.83,32.83,32.81,32.81,4900.0,20.7216,20.7216,20.709,20.709,4900.0
2011-02-02 12:45:00,32.82,32.82,32.79,32.79,6700.0,20.7153,20.7153,20.6964,20.6964,6700.0
2011-02-02 12:50:00,32.79,32.82,32.79,32.81,34400.0,20.6964,20.7153,20.6964,20.709,34400.0
2011-02-02 12:55:00,32.81,32.83,32.81,32.81,15900.0,20.709,20.7216,20.709,20.709,15900.0
2011-02-02 13:00:00,32.81,32.82,32.8,32.82,14000.0,20.709,20.7153,20.7027,20.7153,14000.0
2011-02-02 13:05:00,32.81,32.82,32.81,32.82,12800.0,20.709,20.7153,20.709,20.7153,12800.0
2011-02-02 13:10:00,32.82,32.84,32.81,32.81,11500.0,20.7153,20.7279,20.709,20.709,11500.0
2011-02-02 13:15:00,32.81,32.84,32.81,32.82,12200.0,20.709,20.7279,20.709,20.7153,12200.0
2011-02-02 13:20:00,32.81,32.82,32.81,32.82,4700.0,20.709,20.7153,20.709,20.7153,4700.0
2011-02-02 13:25:00,32.82,32.83,32.81,32.81,13300.0,20.7153,20.7216,20.709,20.709,13300.0
2011-02-02 13:30:00,32.81,32.82,32.81,32.82,3900.0,20.709,20.7153,20.709,20.7153,3900.0
2011-02-02 13:35:00,32.82,32.83,32.81,32.82,15800.0,20.7153,20.7216,20.709,20.7153,15800.0
2011-02-02 13:40:00,32.82,32.82,32.81,32.81,17700.0,20.7153,20.7153,20.709,20.709,17700.0
2011-02-02 13:45:00,32.81,32.84,32.8,32.82,12500.0,20.709,20.7279,20.7027,20.7153,12500.0
2011-02-02 13:50:00,32.81,32.85,32.81,32.84,11400.0,20.709,20.7343,20.709,20.7279,11400.0
2011-02-02 13:55:00,32.84,32.84,32.81,32.81,10800.0,20.7279,20.7279,20.709,20.709,10800.0
2011-02-02 14:00:00,32.82,32.82,32.8,32.81,25000.0,20.7153,20.7153,20.7027,20.709,25000.0
2011-02-02 14:05:00,32.8,32.81,32.8,32.8,19500.0,20.7027,20.709,20.7027,20.7027,19500.0
2011-02-02 14:10:00,32.8,32.83,32.8,32.82,15400.0,20.7027,20.7216,20.7027,20.7153,15400.0
2011-02-02 14:15:00,32.82,32.82,32.81,32.82,7000.0,20.7153,20.7153,20.709,20.7153,7000.0
2011-02-02 14:20:00,32.81,32.82,32.81,32.81,9400.0,20.709,20.7153,20.709,20.709,9400.0
2011-02-02 14:25:00,32.82,32.82,32.81,32.82,5600.0,20.7153,20.7153,20.709,20.7153,5600.0
2011-02-02 14:30:00,32.81,32.83,32.8,32.83,24600.0,20.709,20.7216,20.7027,20.7216,24600.0
2011-02-02 14:35:00,32.83,32.85,32.82,32.84,20200.0,20.7216,20.7343,20.7153,20.7279,20200.0
2011-02-02 14:40:00,32.84,32.85,32.84,32.85,3700.0,20.7279,20.7343,20.7279,20.7343,3700.0
2011-02-02 14:45:00,32.84,32.87,32.84,32.87,20700.0,20.7279,20.7469,20.7279,20.7469,20700.0
2011-02-02 14:50:00,32.87,32.91,32.86,32.9,30400.0,20.7469,20.7721,20.7406,20.7658,30400.0
2011-02-02 14:55:00,32.9,32.9,32.88,32.89,10900.0,20.7658,20.7658,20.7532,20.7595,10900.0
2011-02-02 15:00:00,32.89,32.93,32.88,32.92,26300.0,20.7595,20.7848,20.7532,20.7784,26300.0
2011-02-02 15:05:00,32.92,32.94,32.92,32.93,22800.0,20.7784,20.7911,20.7784,20.7848,22800.0
2011-02-02 15:10:00,32.93,32.94,32.91,32.92,29900.0,20.7848,20.7911,20.7721,20.7784,29900.0
2011-02-02 15:15:00,32.93,32.97,32.93,32.94,81200.0,20.7848,20.81,20.7848,20.7911,81200.0
2011-02-02 15:20:00,32.95,32.95,32.93,32.93,9800.0,20.7974,20.7974,20.7848,20.7848,9800.0
2011-02-02 15:25:00,32.94,32.94,32.87,32.88,25200.0,20.7911,20.7911,20.7469,20.7532,25200.0
2011-02-02 15:30:00,32.87,32.88,32.83,32.83,21300.0,20.7469,20.7532,20.7216,20.7216,21300.0
2011-02-02 15:35:00,32.84,32.85,32.81,32.85,23600.0,20.7279,20.7343,20.709,20.7343,23600.0
2011-02-02 15:40:00,32.85,32.89,32.85,32.89,24300.0,20.7343,20.7595,20.7343,20.7595,24300.0
2011-02-02 15:45:00,32.89,32.89,32.87,32.88,25500.0,20.7595,20.7595,20.7469,20.7532,25500.0
2011-02-02 15:50:00,32.88,32.89,32.86,32.88,47800.0,20.7532,20.7595,20.7406,20.7532,47800.0
2011-02-02 15:55:00,32.87,32.88,32.84,32.86,80300.0,20.7469,20.7532,20.7279,20.7406,80300.0
2011-02-03 09:30:00,32.74,32.87,32.64,32.68,31300.0,20.6648,20.7469,20.6017,20.627,31300.0
2011-02-03 09:35:00,32.64,32.81,32.62,32.77,35000.0,20.6017,20.709,20.5891,20.6838,35000.0
2011-02-03 09:40:00,32.74,32.75,32.6,32.7,59200.0,20.6648,20.6711,20.5765,20.6396,59200.0
2011-02-03 09:45:00,32.68,32.77,32.68,32.72,14600.0,20.627,20.6838,20.627,20.6522,14600.0
2011-02-03 09:50:00,32.75,32.76,32.67,32.67,23500.0,20.6711,20.6775,20.6206,20.6206,23500.0
2011-02-03 09:55:00,32.65,32.75,32.62,32.72,19500.0,20.608,20.6711,20.5891,20.6522,19500.0
2011-02-03 10:00:00,32.76,32.79,32.69,32.69,19400.0,20.6775,20.6964,20.6333,20.6333,19400.0
2011-02-03 10:05:00,32.69,32.7,32.61,32.66,26400.0,20.6333,20.6396,20.5828,20.6143,26400.0
2011-02-03 10:10:00,32.65,32.65,32.56,32.59,56400.0,20.608,20.608,20.5512,20.5702,56400.0
2011-02-03 10:15:00,32.59,32.64,32.52,32.64,49400.0,20.5702,20.6017,20.526,20.6017,49400.0
2011-02-03 10:20:00,32.63,32.67,32.61,32.67,17500.0,20.5954,20.6206,20.5828,20.6206,17500.0
2011-02-03 10:25:00,32.66,32.66,32.59,32.61,13400.0,20.6143,20.6143,20.5702,20.5828,13400.0
2011-02-03 10:30:00,32.61,32.62,32.57,32.62,17100.0,20.5828,20.5891,20.5575,20.5891,17100.0
2011-02-03 10:35:00,32.62,32.65,32.6,32.64,18400.0,20.5891,20.608,20.5765,20.6017,18400.0
2011-02-03 10:40:00,32.64,32.65,32.62,32.65,19600.0,20.6017,20.608,20.5891,20.608,19600.0
2011-02-03 10:45:00,32.65,32.7,32.65,32.68,11800.0,20.608,20.6396,20.608,20.627,11800.0
2011-02-03 10:50:00,32.68,32.69,32.66,32.68,9000.0,20.627,20.6333,20.6143,20.627,9000.0
2011-02-03 10:55:00,32.68,32.7,32.67,32.69,9700.0,20.627,20.6396,20.6206,20.6333,9700.0
2011-02-03 11:00:00,32.69,32.69,32.59,32.63,40900.0,20.6333,20.6333,20.5702,20.5954,40900.0
2011-02-03 11:05:00,32.62,32.62,32.56,32.57,17300.0,20.5891,20.5891,20.5512,20.5575,17300.0
2011-02-03 11:10:00,32.57,32.65,32.57,32.64,9200.0,20.5575,20.608,20.5575,20.6017,9200.0
2011-02-03 11:15:00,32.64,32.65,32.61,32.61,17000.0,20.6017,20.608,20.5828,20.5828,17000.0
2011-02-03 11:20:00,32.61,32.67,32.6,32.66,11300.0,20.5828,20.6206,20.5765,20.6143,11300.0
2011-02-03 11:25:00,32.65,32.67,32.63,32.66,17200.0,20.608,20.6206,20.5954,20.6143,17200.0
2011-02-03 11:30:00,32.65,32.74,32.63,32.73,14200.0,20.608,20.6648,20.5954,20.6585,14200.0
2011-02-03 11:35:00,32.74,32.84,32.74,32.83,22000.0,20.6648,20.7279,20.6648,20.7216,22000.0
2011-02-03 11:40:00,32.83,32.85,32.82,32.85,15800.0,20.7216,20.7343,20.7153,20.7343,15800.0
2011-02-03 11:45:00,32.85,32.88,32.85,32.86,12800.0,20.7343,20.7532,20.7343,20.7406,12800.0
2011-02-03 11:50:00,32.86,32.87,32.85,32.86,5300.0,20.7406,20.7469,20.7343,20.7406,5300.0
2011-02-03 11:55:00,32.86,32.91,32.84,32.9,12400.0,20.7406,20.7721,20.7279,20.7658,12400.0
2011-02-03 12:00:00,32.9,32.95,32.9,32.95,16100.0,20.7658,20.7974,20.7658,20.7974,16100.0
2011-02-03 12:05:00,32.95,32.95,32.9,32.91,13600.0,20.7974,20.7974,20.7658,20.7721,13600.0
2011-02-03 12:10:00,32.91,32.93,32.86,32.86,14800.0,20.7721,20.7848,20.7406,20.7406,14800.0
2011-02-03 12:15:00,32.85,32.88,32.83,32.88,5200.0,20.7343,20.7532,20.7216,20.7532,5200.0
2011-02-03 12:20:00,32.87,32.87,32.83,32.84,4900.0,20.7469,20.7469,20.7216,20.7279,4900.0
2011-02-03 12:25:00,32.83,32.83,32.82,32.83,2700.0,20.7216,20.7216,20.7153,20.7216,2700.0
2011-02-03 12:30:00,32.83,32.83,32.79,32.8,8000.0,20.7216,20.7216,20.6964,20.7027,8000.0
2011-02-03 12:35:00,32.79,32.8,32.78,32.8,14900.0,20.6964,20.7027,20.6901,20.7027,14900.0
2011-02-03 12:40:00,32.8,32.8,32.79,32.79,2100.0,20.7027,20.7027,20.6964,20.6964,2100.0
2011-02-03 12:45:00,32.8,32.81,32.75,32.76,18800.0,20.7027,20.709,20.6711,20.6775,18800.0
2011-02-03 12:50:00,32.77,32.78,32.76,32.77,10500.0,20.6838,20.6901,20.6775,20.6838,10500.0
2011-02-03 12:55:00,32.77,32.85,32.77,32.85,14600.0,20.6838,20.7343,20.6838,20.7343,14600.0
2011-02-03 13:00:00,32.84,32.85,32.84,32.85,9300.0,20.7279,20.7343,20.7279,20.7343,9300.0
2011-02-03 13:05:00,32.85,32.85,32.84,32.85,7900.0,20.7343,20.7343,20.7279,20.7343,7900.0
2011-02-03 13:10:00,32.85,32.88,32.84,32.88,25900.0,20.7343,20.7532,20.7279,20.7532,25900.0
2011-02-03 13:15:00,32.88,32.89,32.86,32.88,17900.0,20.7532,20.7595,20.7406,20.7532,17900.0
2011-02-03 13:20:00,32.89,32.9,32.88,32.9,8200.0,20.7595,20.7658,20.7532,20.7658,8200.0
2011-02-03 13:25:00,32.9,32.93,32.89,32.93,13000.0,20.7658,20.7848,20.7595,20.7848,13000.0
2011-02-03 13:30:00,32.93,32.94,32.92,32.93,20200.0,20.7848,20.7911,20.7784,20.7848,20200.0
2011-02-03 13:35:00,32.93,32.93,32.92,32.93,7800.0,20.7848,20.7848,20.7784,20.7848,7800.0
2011-02-03 13:40:00,32.92,32.96,32.91,32.95,61100.0,20.7784,20.8037,20.7721,20.7974,61100.0
2011-02-03 13:45:00,32.94,32.95,32.92,32.94,25800.0,20.7911,20.7974,20.7784,20.7911,25800.0
2011-02-03 13:50:00,32.94,32.96,32.93,32.95,25000.0,20.7911,20.8037,20.7848,20.7974,25000.0
2011-02-03 13:55:00,32.94,32.97,32.94,32.96,9000.0,20.7911,20.81,20.7911,20.8037,9000.0
2011-02-03 14:00:00,32.96,32.99,32.96,32.98,24700.0,20.8037,20.8226,20.8037,20.8163,24700.0
2011-02-03 14:05:00,32.98,32.99,32.96,32.98,55100.0,20.8163,20.8226,20.8037,20.8163,55100.0
2011-02-03 14:10:00,32.97,32.99,32.96,32.99,31600.0,20.81,20.8226,20.8037,20.8226,31600.0
2011-02-03 14:15:00,32.99,33.03,32.98,33.03,37700.0,20.8226,20.8479,20.8163,20.8479,37700.0
2011-02-03 14:20:00,33.02,33.03,33.0,33.0,24000.0,20.8416,20.8479,20.8289,20.8289,24000.0
2011-02-03 14:25:00,32.99,33.0,32.98,32.98,4300.0,20.8226,20.8289,20.8163,20.8163,4300.0
2011-02-03 14:30:00,32.97,32.99,32.94,32.98,11700.0,20.81,20.8226,20.7911,20.8163,11700.0
2011-02-03 14:35:00,32.99,33.01,32.98,33.0,15900.0,20.8226,20.8352,20.8163,20.8289,15900.0
2011-02-03 14:40:00,33.0,33.01,33.0,33.01,4200.0,20.8289,20.8352,20.8289,20.8352,4200.0
2011-02-03 14:45:00,33.01,33.01,33.0,33.0,13300.0,20.8352,20.8352,20.8289,20.8289,13300.0
2011-02-03 14:50:00,33.0,33.03,33.0,33.02,12100.0,20.8289,20.8479,20.8289,20.8416,12100.0
2011-02-03 14:55:00,33.03,33.05,33.0,33.0,35100.0,20.8479,20.8605,20.8289,20.8289,35100.0
2011-02-03 15:00:00,33.01,33.07,33.01,33.06,24200.0,20.8352,20.8731,20.8352,20.8668,24200.0
2011-02-03 15:05:00,33.06,33.09,33.06,33.07,26600.0,20.8668,20.8857,20.8668,20.8731,26600.0
2011-02-03 15:10:00,33.06,33.07,33.04,33.06,16100.0,20.8668,20.8731,20.8542,20.8668,16100.0
2011-02-03 15:15:00,33.06,33.06,33.05,33.05,7000.0,20.8668,20.8668,20.8605,20.8605,7000.0
2011-02-03 15:20:00,33.06,33.06,33.04,33.05,16400.0,20.8668,20.8668,20.8542,20.8605,16400.0
2011-02-03 15:25:00,33.04,33.05,33.01,33.05,27200.0,20.8542,20.8605,20.8352,20.8605,27200.0
2011-02-03 15:30:00,33.05,33.05,33.01,33.01,16000.0,20.8605,20.8605,20.8352,20.8352,16000.0
2011-02-03 15:35:00,33.01,33.06,33.01,33.05,32500.0,20.8352,20.8668,20.8352,20.8605,32500.0
2011-02-03 15:40:00,33.06,33.06,33.03,33.03,20700.0,20.8668,20.8668,20.8479,20.8479,20700.0
2011-02-03 15:45:00,33.04,33.04,32.99,33.01,41400.0,20.8542,20.8542,20.8226,20.8352,41400.0
2011-02-03 15:50:00,33.01,33.05,33.01,33.04,36300.0,20.8352,20.8605,20.8352,20.8542,36300.0
2011-02-03 15:55:00,33.03,33.04,33.0,33.01,75800.0,20.8479,20.8542,20.8289,20.8352,75800.0
2011-02-04 09:30:00,33.06,33.07,32.89,32.95,28000.0,20.8668,20.8731,20.7595,20.7974,28000.0
2011-02-04 09:35:00,32.95,32.95,32.89,32.93,27200.0,20.7974,20.7974,20.7595,20.7848,27200.0
2011-02-04 09:40:00,32.92,32.95,32.85,32.85,31400.0,20.7784,20.7974,20.7343,20.7343,31400.0
2011-02-04 09:45:00,32.86,32.86,32.78,32.82,32200.0,20.7406,20.7406,20.6901,20.7153,32200.0
2011-02-04 09:50:00,32.82,32.96,32.82,32.96,16300.0,20.7153,20.8037,20.7153,20.8037,16300.0
2011-02-04 09:55:00,32.96,33.02,32.96,33.01,17100.0,20.8037,20.8416,20.8037,20.8352,17100.0
2011-02-04 10:00:00,33.01,33.06,33.01,33.06,18700.0,20.8352,20.8668,20.8352,20.8668,18700.0
2011-02-04 10:05:00,33.05,33.06,33.02,33.03,16900.0,20.8605,20.8668,20.8416,20.8479,16900.0
2011-02-04 10:10:00,33.02,33.07,32.94,32.94,22600.0,20.8416,20.8731,20.7911,20.7911,22600.0
2011-02-04 10:15:00,32.93,32.96,32.9,32.96,24300.0,20.7848,20.8037,20.7658,20.8037,24300.0
2011-02-04 10:20:00,32.96,33.05,32.95,33.04,18900.0,20.8037,20.8605,20.7974,20.8542,18900.0
2011-02-04 10:25:00,33.06,33.12,33.05,33.12,30800.0,20.8668,20.9047,20.8605,20.9047,30800.0
2011-02-04 10:30:00,33.11,33.12,33.09,33.09,15500.0,20.8984,20.9047,20.8857,20.8857,15500.0
2011-02-04 10:35:00,33.09,33.11,33.09,33.09,17100.0,20.8857,20.8984,20.8857,20.8857,17100.0
2011-02-04 10:40:00,33.09,33.12,33.08,33.08,19800.0,20.8857,20.9047,20.8794,20.8794,19800.0
2011-02-04 10:45:00,33.08,33.09,33.07,33.08,16200.0,20.8794,20.8857,20.8731,20.8794,16200.0
2011-02-04 10:50:00,33.08,33.08,32.97,32.97,22200.0,20.8794,20.8794,20.81,20.81,22200.0
2011-02-04 10:55:00,32.97,33.06,32.97,33.04,130600.0,20.81,20.8668,20.81,20.8542,130600.0
2011-02-04 11:00:00,33.03,33.06,32.96,32.98,26400.0,20.8479,20.8668,20.8037,20.8163,26400.0
2011-02-04 11:05:00,32.98,33.04,32.97,33.01,115500.0,20.8163,20.8542,20.81,20.8352,115500.0
2011-02-04 11:10:00,33.0,33.03,32.98,33.0,12000.0,20.8289,20.8479,20.8163,20.8289,12000.0
2011-02-04 11:15:00,33.01,33.01,32.96,33.01,25100.0,20.8352,20.8352,20.8037,20.8352,25100.0
2011-02-04 11:20:00,33.0,33.07,32.99,33.07,34300.0,20.8289,20.8731,20.8226,20.8731,34300.0
2011-02-04 11:25:00,33.06,33.06,33.01,33.05,20200.0,20.8668,20.8668,20.8352,20.8605,20200.0
2011-02-04 11:30:00,33.04,33.05,33.02,33.05,14900.0,20.8542,20.8605,20.8416,20.8605,14900.0
2011-02-04 11:35:00,33.05,33.05,33.04,33.04,12500.0,20.8605,20.8605,20.8542,20.8542,12500.0
2011-02-04 11:40:00,33.04,33.05,33.03,33.03,11700.0,20.8542,20.8605,20.8479,20.8479,11700.0
2011-02-04 11:45:00,33.03,33.04,32.99,33.04,36200.0,20.8479,20.8542,20.8226,20.8542,36200.0
2011-02-04 11:50:00,33.04,33.04,33.0,33.01,4300.0,20.8542,20.8542,20.8289,20.8352,4300.0
2011-02-04 11:55:00,33.0,33.01,33.0,33.01,43900.0,20.8289,20.8352,20.8289,20.8352,43900.0
2011-02-04 12:00:00,33.01,33.03,33.0,33.03,8600.0,20.8352,20.8479,20.8289,20.8479,8600.0
2011-02-04 12:05:00,33.03,33.03,33.0,33.01,5500.0,20.8479,20.8479,20.8289,20.8352,5500.0
2011-02-04 12:10:00,33.0,33.0,32.95,32.96,12800.0,20.8289,20.8289,20.7974,20.8037,12800.0
2011-02-04 12:15:00,32.97,32.97,32.96,32.97,5800.0,20.81,20.81,20.8037,20.81,5800.0
2011-02-04 12:20:00,32.97,33.0,32.97,33.0,6800.0,20.81,20.8289,20.81,20.8289,6800.0
2011-02-04 12:25:00,33.0,33.01,33.0,33.0,6500.0,20.8289,20.8352,20.8289,20.8289,6500.0
2011-02-04 12:30:00,33.0,33.01,32.99,33.0,9300.0,20.8289,20.8352,20.8226,20.8289,9300.0
2011-02-04 12:35:00,33.0,33.04,33.0,33.04,4400.0,20.8289,20.8542,20.8289,20.8542,4400.0
2011-02-04 12:40:00,33.05,33.05,33.04,33.05,11900.0,20.8605,20.8605,20.8542,20.8605,11900.0
2011-02-04 12:45:00,33.04,33.06,33.04,33.06,6800.0,20.8542,20.8668,20.8542,20.8668,6800.0
2011-02-04 12:50:00,33.06,33.09,33.05,33.09,24300.0,20.8668,20.8857,20.8605,20.8857,24300.0
2011-02-04 12:55:00,33.09,33.11,33.08,33.11,20000.0,20.8857,20.8984,20.8794,20.8984,20000.0
2011-02-04 13:00:00,33.11,33.13,33.11,33.12,29800.0,20.8984,20.911,20.8984,20.9047,29800.0
2011-02-04 13:05:00,33.11,33.12,33.11,33.12,3700.0,20.8984,20.9047,20.8984,20.9047,3700.0
2011-02-04 13:10:00,33.12,33.18,33.1,33.17,41600.0,20.9047,20.9426,20.8921,20.9362,41600.0
2011-02-04 13:15:00,33.17,33.2,33.17,33.17,15100.0,20.9362,20.9552,20.9362,20.9362,15100.0
2011-02-04 13:20:00,33.18,33.24,33.18,33.21,31600.0,20.9426,20.9804,20.9426,20.9615,31600.0
2011-02-04 13:25:00,33.21,33.25,33.21,33.23,18800.0,20.9615,20.9867,20.9615,20.9741,18800.0
2011-02-04 13:30:00,33.23,33.23,33.21,33.22,6300.0,20.9741,20.9741,20.9615,20.9678,6300.0
2011-02-04 13:35:00,33.22,33.22,33.19,33.19,6600.0,20.9678,20.9678,20.9489,20.9489,6600.0
2011-02-04 13:40:00,33.19,33.21,33.18,33.19,7800.0,20.9489,20.9615,20.9426,20.9489,7800.0
2011-02-04 13:45:00,33.18,33.25,33.18,33.25,15600.0,20.9426,20.9867,20.9426,20.9867,15600.0
2011-02-04 13:50:00,33.24,33.28,33.23,33.28,12700.0,20.9804,21.0057,20.9741,21.0057,12700.0
2011-02-04 13:55:00,33.27,33.28,33.27,33.27,3100.0,20.9994,21.0057,20.9994,20.9994,3100.0
2011-02-04 14:00:00,33.27,33.28,33.22,33.23,18300.0,20.9994,21.0057,20.9678,20.9741,18300.0
2011-02-04 14:05:00,33.23,33.24,33.19,33.21,13600.0,20.9741,20.9804,20.9489,20.9615,13600.0
2011-02-04 14:10:00,33.21,33.23,33.21,33.23,15900.0,20.9615,20.9741,20.9615,20.9741,15900.0
2011-02-04 14:15:00,33.23,33.31,33.23,33.25,97300.0,20.9741,21.0246,20.9741,20.9867,97300.0
2011-02-04 14:20:00,33.24,33.25,33.23,33.24,5600.0,20.9804,20.9867,20.9741,20.9804,5600.0
2011-02-04 14:25:00,33.23,33.26,33.23,33.23,9200.0,20.9741,20.993,20.9741,20.9741,9200.0
2011-02-04 14:30:00,33.23,33.24,33.23,33.24,9500.0,20.9741,20.9804,20.9741,20.9804,9500.0
2011-02-04 14:35:00,33.23,33.24,33.19,33.2,33100.0,20.9741,20.9804,20.9489,20.9552,33100.0
2011-02-04 14:40:00,33.19,33.21,33.19,33.21,15100.0,20.9489,20.9615,20.9489,20.9615,15100.0
2011-02-04 14:45:00,33.2,33.24,33.2,33.24,8200.0,20.9552,20.9804,20.9552,20.9804,8200.0
2011-02-04 14:50:00,33.24,33.26,33.23,33.26,7300.0,20.9804,20.993,20.9741,20.993,7300.0
2011-02-04 14:55:00,33.25,33.25,33.2,33.2,18900.0,20.9867,20.9867,20.9552,20.9552,18900.0
2011-02-04 15:00:00,33.2,33.24,33.16,33.17,20100.0,20.9552,20.9804,20.9299,20.9362,20100.0
2011-02-04 15:05:00,33.17,33.21,33.15,33.21,39700.0,20.9362,20.9615,20.9236,20.9615,39700.0
2011-02-04 15:10:00,33.2,33.23,33.2,33.2,21300.0,20.9552,20.9741,20.9552,20.9552,21300.0
2011-02-04 15:15:00,33.21,33.21,33.18,33.18,14700.0,20.9615,20.9615,20.9426,20.9426,14700.0
2011-02-04 15:20:00,33.18,33.19,33.17,33.17,20600.0,20.9426,20.9489,20.9362,20.9362,20600.0
2011-02-04 15:25:00,33.17,33.18,33.15,33.15,15100.0,20.9362,20.9426,20.9236,20.9236,15100.0
2011-02-04 15:30:00,33.15,33.22,33.15,33.22,57900.0,20.9236,20.9678,20.9236,20.9678,57900.0
2011-02-04 15:35:00,33.21,33.28,33.2,33.28,106200.0,20.9615,21.0057,20.9552,21.0057,106200.0
2011-02-04 15:40:00,33.28,33.29,33.22,33.22,36600.0,21.0057,21.012,20.9678,20.9678,36600.0
2011-02-04 15:45:00,33.22,33.25,33.21,33.25,57500.0,20.9678,20.9867,20.9615,20.9867,57500.0
2011-02-04 15:50:00,33.26,33.3,33.26,33.26,78100.0,20.993,21.0183,20.993,20.993,78100.0
2011-02-04 15:55:00,33.26,33.31,33.24,33.31,175200.0,20.993,21.0246,20.9804,21.0246,175200.0
2011-02-07 09:30:00,33.29,33.31,33.17,33.17,41500.0,21.012,21.0246,20.9362,20.9362,41500.0
2011-02-07 09:35:00,33.2,33.26,33.19,33.19,20100.0,20.9552,20.993,20.9489,20.9489,20100.0
2011-02-07 09:40:00,33.2,33.24,33.2,33.2,24200.0,20.9552,20.9804,20.9552,20.9552,24200.0
2011-02-07 09:45:00,33.21,33.26,33.17,33.24,16700.0,20.9615,20.993,20.9362,20.9804,16700.0
2011-02-07 09:50:00,33.25,33.26,33.21,33.21,14200.0,20.9867,20.993,20.9615,20.9615,14200.0
2011-02-07 09:55:00,33.21,33.23,33.19,33.23,10800.0,20.9615,20.9741,20.9489,20.9741,10800.0
2011-02-07 10:00:00,33.23,33.23,33.2,33.2,29700.0,20.9741,20.9741,20.9552,20.9552,29700.0
2011-02-07 10:05:00,33.2,33.2,33.15,33.18,21800.0,20.9552,20.9552,20.9236,20.9426,21800.0
2011-02-07 10:10:00,33.17,33.22,33.17,33.22,22000.0,20.9362,20.9678,20.9362,20.9678,22000.0
2011-02-07 10:15:00,33.22,33.26,33.15,33.24,22800.0,20.9678,20.993,20.9236,20.9804,22800.0
2011-02-07 10:20:00,33.25,33.35,33.24,33.34,17500.0,20.9867,21.0499,20.9804,21.0435,17500.0
2011-02-07 10:25:00,33.34,33.37,33.28,33.28,26000.0,21.0435,21.0625,21.0057,21.0057,26000.0
2011-02-07 10:30:00,33.28,33.35,33.28,33.35,19600.0,21.0057,21.0499,21.0057,21.0499,19600.0
2011-02-07 10:35:00,33.35,33.4,33.35,33.4,15200.0,21.0499,21.0814,21.0499,21.0814,15200.0
2011-02-07 10:40:00,33.4,33.43,33.4,33.42,11900.0,21.0814,21.1003,21.0814,21.094,11900.0
2011-02-07 10:45:00,33.42,33.42,33.34,33.35,50600.0,21.094,21.094,21.0435,21.0499,50600.0
2011-02-07 10:50:00,33.35,33.35,33.31,33.31,33000.0,21.0499,21.0499,21.0246,21.0246,33000.0
2011-02-07 10:55:00,33.31,33.32,33.29,33.32,13600.0,21.0246,21.0309,21.012,21.0309,13600.0
2011-02-07 11:00:00,33.32,33.35,33.31,33.33,27700.0,21.0309,21.0499,21.0246,21.0372,27700.0
2011-02-07 11:05:00,33.33,33.34,33.3,33.31,12800.0,21.0372,21.0435,21.0183,21.0246,12800.0
2011-02-07 11:10:00,33.31,33.37,33.3,33.36,40100.0,21.0246,21.0625,21.0183,21.0562,40100.0
2011-02-07 11:15:00,33.35,33.39,33.35,33.35,14800.0,21.0499,21.0751,21.0499,21.0499,14800.0
2011-02-07 11:20:00,33.35,33.36,33.34,33.35,13500.0,21.0499,21.0562,21.0435,21.0499,13500.0
2011-02-07 11:25:00,33.35,33.36,33.32,33.33,11000.0,21.0499,21.0562,21.0309,21.0372,11000.0
2011-02-07 11:30:00,33.32,33.38,33.32,33.38,25000.0,21.0309,21.0688,21.0309,21.0688,25000.0
2011-02-07 11:35:00,33.38,33.38,33.36,33.37,13200.0,21.0688,21.0688,21.0562,21.0625,13200.0
2011-02-07 11:40:00,33.37,33.41,33.33,33.34,117100.0,21.0625,21.0877,21.0372,21.0435,117100.0
2011-02-07 11:45:00,33.33,33.33,33.28,33.29,24700.0,21.0372,21.0372,21.0057,21.012,24700.0
2011-02-07 11:50:00,33.28,33.29,33.24,33.24,26900.0,21.0057,21.012,20.9804,20.9804,26900.0
2011-02-07 11:55:00,33.25,33.27,33.24,33.27,10500.0,20.9867,20.9994,20.9804,20.9994,10500.0
2011-02-07 12:00:00,33.26,33.27,33.2,33.21,61000.0,20.993,20.9994,20.9552,20.9615,61000.0
2011-02-07 12:05:00,33.21,33.22,33.2,33.2,10500.0,20.9615,20.9678,20.9552,20.9552,10500.0
2011-02-07 12:10:00,33.19,33.2,33.19,33.2,13300.0,20.9489,20.9552,20.9489,20.9552,13300.0
2011-02-07 12:15:00,33.2,33.21,33.19,33.2,19300.0,20.9552,20.9615,20.9489,20.9552,19300.0
2011-02-07 12:20:00,33.2,33.2,33.19,33.2,16100.0,20.9552,20.9552,20.9489,20.9552,16100.0
2011-02-07 12:25:00,33.2,33.21,33.2,33.21,13100.0,20.9552,20.9615,20.9552,20.9615,13100.0
2011-02-07 12:30:00,33.21,33.21,33.16,33.16,30100.0,20.9615,20.9615,20.9299,20.9299,30100.0
2011-02-07 12:35:00,33.16,33.2,33.16,33.2,8400.0,20.9299,20.9552,20.9299,20.9552,8400.0
2011-02-07 12:40:00,33.2,33.21,33.19,33.2,12000.0,20.9552,20.9615,20.9489,20.9552,12000.0
2011-02-07 12:45:00,33.21,33.22,33.2,33.22,23700.0,20.9615,20.9678,20.9552,20.9678,23700.0
2011-02-07 12:50:00,33.21,33.22,33.19,33.2,17000.0,20.9615,20.9678,20.9489,20.9552,17000.0
2011-02-07 12:55:00,33.19,33.19,33.16,33.16,12300.0,20.9489,20.9489,20.9299,20.9299,12300.0
2011-02-07 13:00:00,33.16,33.21,33.16,33.2,8600.0,20.9299,20.9615,20.9299,20.9552,8600.0
2011-02-07 13:05:00,33.2,33.21,33.18,33.2,16800.0,20.9552,20.9615,20.9426,20.9552,16800.0
2011-02-07 13:10:00,33.2,33.21,33.17,33.2,218400.0,20.9552,20.9615,20.9362,20.9552,218400.0
2011-02-07 13:15:00,33.21,33.25,33.19,33.24,38600.0,20.9615,20.9867,20.9489,20.9804,38600.0
2011-02-07 13:20:00,33.25,33.25,33.22,33.23,10900.0,20.9867,20.9867,20.9678,20.9741,10900.0
2011-02-07 13:25:00,33.23,33.24,33.22,33.24,3800.0,20.9741,20.9804,20.9678,20.9804,3800.0
2011-02-07 13:30:00,33.23,33.24,33.23,33.23,4100.0,20.9741,20.9804,20.9741,20.9741,4100.0
2011-02-07 13:35:00,33.23,33.26,33.23,33.23,60300.0,20.9741,20.993,20.9741,20.9741,60300.0
2011-02-07 13:40:00,33.24,33.26,33.23,33.23,18500.0,20.9804,20.993,20.9741,20.9741,18500.0
2011-02-07 13:45:00,33.24,33.24,33.22,33.22,4600.0,20.9804,20.9804,20.9678,20.9678,4600.0
2011-02-07 13:50:00,33.22,33.23,33.22,33.23,4300.0,20.9678,20.9741,20.9678,20.9741,4300.0
2011-02-07 13:55:00,33.22,33.26,33.22,33.25,25700.0,20.9678,20.993,20.9678,20.9867,25700.0
2011-02-07 14:00:00,33.24,33.25,33.23,33.23,16100.0,20.9804,20.9867,20.9741,20.9741,16100.0
2011-02-07 14:05:00,33.24,33.24,33.21,33.21,12800.0,20.9804,20.9804,20.9615,20.9615,12800.0
2011-02-07 14:10:00,33.21,33.22,33.21,33.22,7200.0,20.9615,20.9678,20.9615,20.9678,7200.0
2011-02-07 14:15:00,33.21,33.25,33.21,33.24,23600.0,20.9615,20.9867,20.9615,20.9804,23600.0
2011-02-07 14:20:00,33.24,33.26,33.23,33.24,84500.0,20.9804,20.993,20.9741,20.9804,84500.0
2011-02-07 14:25:00,33.24,33.24,33.22,33.22,9800.0,20.9804,20.9804,20.9678,20.9678,9800.0
2011-02-07 14:30:00,33.23,33.23,33.21,33.21,10500.0,20.9741,20.9741,20.9615,20.9615,10500.0
2011-02-07 14:35:00,33.21,33.23,33.19,33.19,34800.0,20.9615,20.9741,20.9489,20.9489,34800.0
2011-02-07 14:40:00,33.2,33.22,33.19,33.22,44000.0,20.9552,20.9678,20.9489,20.9678,44000.0
2011-02-07 14:45:00,33.21,33.23,33.17,33.19,29700.0,20.9615,20.9741,20.9362,20.9489,29700.0
2011-02-07 14:50:00,33.19,33.24,33.18,33.2,48800.0,20.9489,20.9804,20.9426,20.9552,48800.0
2011-02-07 14:55:00,33.19,33.2,33.14,33.19,35200.0,20.9489,20.9552,20.9173,20.9489,35200.0
2011-02-07 15:00:00,33.19,33.21,33.18,33.21,56000.0,20.9489,20.9615,20.9426,20.9615,56000.0
2011-02-07 15:05:00,33.2,33.22,33.19,33.2,52200.0,20.9552,20.9678,20.9489,20.9552,52200.0
2011-02-07 15:10:00,33.2,33.2,33.16,33.16,24200.0,20.9552,20.9552,20.9299,20.9299,24200.0
2011-02-07 15:15:00,33.15,33.21,33.15,33.18,35300.0,20.9236,20.9615,20.9236,20.9426,35300.0
2011-02-07 15:20:00,33.18,33.18,33.14,33.16,58900.0,20.9426,20.9426,20.9173,20.9299,58900.0
2011-02-07 15:25:00,33.16,33.19,33.15,33.17,44700.0,20.9299,20.9489,20.9236,20.9362,44700.0
2011-02-07 15:30:00,33.16,33.21,33.16,33.21,60300.0,20.9299,20.9615,20.9299,20.9615,60300.0
2011-02-07 15:35:00,33.21,33.23,33.2,33.22,27000.0,20.9615,20.9741,20.9552,20.9678,27000.0
2011-02-07 15:40:00,33.22,33.25,33.21,33.25,37900.0,20.9678,20.9867,20.9615,20.9867,37900.0
2011-02-07 15:45:00,33.25,33.29,33.22,33.28,89300.0,20.9867,21.012,20.9678,21.0057,89300.0
2011-02-07 15:50:00,33.29,33.32,33.27,33.29,64200.0,21.012,21.0309,20.9994,21.012,64200.0
2011-02-07 15:55:00,33.29,33.31,33.26,33.31,149600.0,21.012,21.0246,20.993,21.0246,149600.0
2011-02-08 09:30:00,33.27,33.27,33.13,33.19,25300.0,20.9994,20.9994,20.911,20.9489,25300.0
2011-02-08 09:35:00,33.23,33.29,33.21,33.27,17600.0,20.9741,21.012,20.9615,20.9994,17600.0
2011-02-08 09:40:00,33.28,33.32,33.23,33.27,19800.0,21.0057,21.0309,20.9741,20.9994,19800.0
2011-02-08 09:45:00,33.27,33.34,33.27,33.34,7500.0,20.9994,21.0435,20.9994,21.0435,7500.0
2011-02-08 09:50:00,33.34,33.43,33.33,33.41,14200.0,21.0435,21.1003,21.0372,21.0877,14200.0
2011-02-08 09:55:00,33.41,33.41,33.35,33.36,13400.0,21.0877,21.0877,21.0499,21.0562,13400.0
2011-02-08 10:00:00,33.38,33.4,33.36,33.36,13400.0,21.0688,21.0814,21.0562,21.0562,13400.0
2011-02-08 10:05:00,33.37,33.37,33.31,33.31,11900.0,21.0625,21.0625,21.0246,21.0246,11900.0
2011-02-08 10:10:00,33.31,33.32,33.25,33.31,21300.0,21.0246,21.0309,20.9867,21.0246,21300.0
2011-02-08 10:15:00,33.32,33.35,33.3,33.34,33000.0,21.0309,21.0499,21.0183,21.0435,33000.0
2011-02-08 10:20:00,33.35,33.39,33.3,33.39,21800.0,21.0499,21.0751,21.0183,21.0751,21800.0
2011-02-08 10:25:00,33.38,33.39,33.34,33.34,23000.0,21.0688,21.0751,21.0435,21.0435,23000.0
2011-02-08 10:30:00,33.33,33.34,33.33,33.34,13300.0,21.0372,21.0435,21.0372,21.0435,13300.0
2011-02-08 10:35:00,33.34,33.35,33.33,33.34,5700.0,21.0435,21.0499,21.0372,21.0435,5700.0
2011-02-08 10:40:00,33.34,33.36,33.33,33.35,9300.0,21.0435,21.0562,21.0372,21.0499,9300.0
2011-02-08 10:45:00,33.36,33.39,33.33,33.34,20400.0,21.0562,21.0751,21.0372,21.0435,20400.0
2011-02-08 10:50:00,33.34,33.35,33.31,33.32,89300.0,21.0435,21.0499,21.0246,21.0309,89300.0
2011-02-08 10:55:00,33.32,33.36,33.32,33.36,41200.0,21.0309,21.0562,21.0309,21.0562,41200.0
2011-02-08 11:00:00,33.37,33.37,33.31,33.33,29000.0,21.0625,21.0625,21.0246,21.0372,29000.0
2011-02-08 11:05:00,33.33,33.33,33.27,33.32,16600.0,21.0372,21.0372,20.9994,21.0309,16600.0
2011-02-08 11:10:00,33.32,33.37,33.32,33.37,9200.0,21.0309,21.0625,21.0309,21.0625,9200.0
2011-02-08 11:15:00,33.37,33.4,33.37,33.38,9200.0,21.0625,21.0814,21.0625,21.0688,9200.0
2011-02-08 11:20:00,33.39,33.4,33.37,33.4,13500.0,21.0751,21.0814,21.0625,21.0814,13500.0
2011-02-08 11:25:00,33.4,33.42,33.4,33.41,7500.0,21.0814,21.094,21.0814,21.0877,7500.0
2011-02-08 11:30:00,33.41,33.46,33.41,33.46,22500.0,21.0877,21.1193,21.0877,21.1193,22500.0
2011-02-08 11:35:00,33.46,33.46,33.43,33.44,5900.0,21.1193,21.1193,21.1003,21.1067,5900.0
2011-02-08 11:40:00,33.44,33.48,33.44,33.45,11500.0,21.1067,21.1319,21.1067,21.113,11500.0
2011-02-08 11:45:00,33.46,33.48,33.45,33.46,13500.0,21.1193,21.1319,21.113,21.1193,13500.0
2011-02-08 11:50:00,33.46,33.47,33.45,33.46,3200.0,21.1193,21.1256,21.113,21.1193,3200.0
2011-02-08 11:55:00,33.46,33.46,33.42,33.43,8100.0,21.1193,21.1193,21.094,21.1003,8100.0
2011-02-08 12:00:00,33.44,33.49,33.44,33.44,13900.0,21.1067,21.1382,21.1067,21.1067,13900.0
2011-02-08 12:05:00,33.45,33.45,33.41,33.42,14100.0,21.113,21.113,21.0877,21.094,14100.0
2011-02-08 12:10:00,33.42,33.43,33.37,33.38,28100.0,21.094,21.1003,21.0625,21.0688,28100.0
2011-02-08 12:15:00,33.38,33.4,33.37,33.38,36900.0,21.0688,21.0814,21.0625,21.0688,36900.0
2011-02-08 12:20:00,33.37,33.38,33.37,33.37,4900.0,21.0625,21.0688,21.0625,21.0625,4900.0
2011-02-08 12:25:00,33.37,33.39,33.37,33.38,10500.0,21.0625,21.0751,21.0625,21.0688,10500.0
2011-02-08 12:30:00,33.38,33.39,33.33,33.34,26100.0,21.0688,21.0751,21.0372,21.0435,26100.0
2011-02-08 12:35:00,33.34,33.34,33.33,33.33,1200.0,21.0435,21.0435,21.0372,21.0372,1200.0
2011-02-08 12:40:00,33.34,33.34,33.33,33.33,4100.0,21.0435,21.0435,21.0372,21.0372,4100.0
2011-02-08 12:45:00,33.33,33.34,33.3,33.31,10500.0,21.0372,21.0435,21.0183,21.0246,10500.0
2011-02-08 12:50:00,33.32,33.32,33.31,33.31,3100.0,21.0309,21.0309,21.0246,21.0246,3100.0
2011-02-08 12:55:00,33.32,33.32,33.27,33.28,13600.0,21.0309,21.0309,20.9994,21.0057,13600.0
2011-02-08 13:00:00,33.29,33.3,33.29,33.3,3200.0,21.012,21.0183,21.012,21.0183,3200.0
2011-02-08 13:05:00,33.29,33.31,33.29,33.31,3100.0,21.012,21.0246,21.012,21.0246,3100.0
2011-02-08 13:10:00,33.31,33.31,33.28,33.28,9000.0,21.0246,21.0246,21.0057,21.0057,9000.0
2011-02-08 13:15:00,33.28,33.29,33.27,33.29,7100.0,21.0057,21.012,20.9994,21.012,7100.0
2011-02-08 13:20:00,33.29,33.31,33.29,33.31,6600.0,21.012,21.0246,21.012,21.0246,6600.0
2011-02-08 13:25:00,33.31,33.31,33.27,33.28,7200.0,21.0246,21.0246,20.9994,21.0057,7200.0
2011-02-08 13:30:00,33.28,33.29,33.27,33.29,7400.0,21.0057,21.012,20.9994,21.012,7400.0
2011-02-08 13:35:00,33.28,33.28,33.24,33.26,14700.0,21.0057,21.0057,20.9804,20.993,14700.0
2011-02-08 13:40:00,33.27,33.3,33.27,33.3,7200.0,20.9994,21.0183,20.9994,21.0183,7200.0
2011-02-08 13:45:00,33.3,33.3,33.29,33.3,7500.0,21.0183,21.0183,21.012,21.0183,7500.0
2011-02-08 13:50:00,33.3,33.32,33.3,33.32,3000.0,21.0183,21.0309,21.0183,21.0309,3000.0
2011-02-08 13:55:00,33.32,33.33,33.32,33.32,4600.0,21.0309,21.0372,21.0309,21.0309,4600.0
2011-02-08 14:00:00,33.31,33.33,33.31,33.32,6400.0,21.0246,21.0372,21.0246,21.0309,6400.0
2011-02-08 14:05:00,33.32,33.34,33.32,33.34,7800.0,21.0309,21.0435,21.0309,21.0435,7800.0
2011-02-08 14:10:00,33.34,33.35,33.32,33.33,21600.0,21.0435,21.0499,21.0309,21.0372,21600.0
2011-02-08 14:15:00,33.33,33.34,33.32,33.33,10800.0,21.0372,21.0435,21.0309,21.0372,10800.0
2011-02-08 14:20:00,33.33,33.35,33.33,33.35,6000.0,21.0372,21.0499,21.0372,21.0499,6000.0
2011-02-08 14:25:00,33.35,33.39,33.35,33.38,15900.0,21.0499,21.0751,21.0499,21.0688,15900.0
2011-02-08 14:30:00,33.39,33.4,33.36,33.36,24000.0,21.0751,21.0814,21.0562,21.0562,24000.0
2011-02-08 14:35:00,33.36,33.41,33.35,33.4,13900.0,21.0562,21.0877,21.0499,21.0814,13900.0
2011-02-08 14:40:00,33.41,33.41,33.39,33.39,16100.0,21.0877,21.0877,21.0751,21.0751,16100.0
2011-02-08 14:45:00,33.39,33.41,33.39,33.41,6600.0,21.0751,21.0877,21.0751,21.0877,6600.0
2011-02-08 14:50:00,33.4,33.41,33.36,33.38,32900.0,21.0814,21.0877,21.0562,21.0688,32900.0
2011-02-08 14:55:00,33.38,33.39,33.35,33.38,14100.0,21.0688,21.0751,21.0499,21.0688,14100.0
2011-02-08 15:00:00,33.38,33.38,33.36,33.37,11400.0,21.0688,21.0688,21.0562,21.0625,11400.0
2011-02-08 15:05:00,33.38,33.43,33.37,33.43,23500.0,21.0688,21.1003,21.0625,21.1003,23500.0
2011-02-08 15:10:00,33.43,33.43,33.37,33.38,26900.0,21.1003,21.1003,21.0625,21.0688,26900.0
2011-02-08 15:15:00,33.38,33.38,33.37,33.38,7000.0,21.0688,21.0688,21.0625,21.0688,7000.0
2011-02-08 15:20:00,33.37,33.38,33.37,33.37,13600.0,21.0625,21.0688,21.0625,21.0625,13600.0
2011-02-08 15:25:00,33.37,33.38,33.37,33.37,9500.0,21.0625,21.0688,21.0625,21.0625,9500.0
2011-02-08 15:30:00,33.37,33.4,33.37,33.4,19400.0,21.0625,21.0814,21.0625,21.0814,19400.0
2011-02-08 15:35:00,33.4,33.4,33.37,33.38,14300.0,21.0814,21.0814,21.0625,21.0688,14300.0
2011-02-08 15:40:00,33.38,33.41,33.37,33.41,22600.0,21.0688,21.0877,21.0625,21.0877,22600.0
2011-02-08 15:45:00,33.4,33.42,33.39,33.41,70900.0,21.0814,21.094,21.0751,21.0877,70900.0
2011-02-08 15:50:00,33.41,33.44,33.41,33.43,38500.0,21.0877,21.1067,21.0877,21.1003,38500.0
2011-02-08 15:55:00,33.44,33.44,33.4,33.43,150000.0,21.1067,21.1067,21.0814,21.1003,150000.0
2011-02-09 09:30:00,33.25,33.3,33.21,33.22,23400.0,20.9867,21.0183,20.9615,20.9678,23400.0
2011-02-09 09:35:00,33.23,33.26,33.2,33.25,16000.0,20.9741,20.993,20.9552,20.9867,16000.0
2011-02-09 09:40:00,33.25,33.35,33.23,33.3,9800.0,20.9867,21.0499,20.9741,21.0183,9800.0
2011-02-09 09:45:00,33.28,33.28,33.19,33.21,17900.0,21.0057,21.0057,20.9489,20.9615,17900.0
2011-02-09 09:50:00,33.2,33.24,33.2,33.24,3700.0,20.9552,20.9804,20.9552,20.9804,3700.0
2011-02-09 09:55:00,33.24,33.31,33.24,33.3,12100.0,20.9804,21.0246,20.9804,21.0183,12100.0
2011-02-09 10:00:00,33.31,33.32,33.28,33.29,15200.0,21.0246,21.0309,21.0057,21.012,15200.0
2011-02-09 10:05:00,33.3,33.31,33.28,33.31,18000.0,21.0183,21.0246,21.0057,21.0246,18000.0
2011-02-09 10:10:00,33.31,33.32,33.21,33.23,22100.0,21.0246,21.0309,20.9615,20.9741,22100.0
2011-02-09 10:15:00,33.22,33.22,33.19,33.21,35000.0,20.9678,20.9678,20.9489,20.9615,35000.0
2011-02-09 10:20:00,33.21,33.28,33.2,33.28,13500.0,20.9615,21.0057,20.9552,21.0057,13500.0
2011-02-09 10:25:00,33.27,33.27,33.23,33.27,14800.0,20.9994,20.9994,20.9741,20.9994,14800.0
2011-02-09 10:30:00,33.26,33.3,33.25,33.3,3200.0,20.993,21.0183,20.9867,21.0183,3200.0
2011-02-09 10:35:00,33.3,33.3,33.27,33.28,7700.0,21.0183,21.0183,20.9994,21.0057,7700.0
2011-02-09 10:40:00,33.28,33.29,33.24,33.24,10100.0,21.0057,21.012,20.9804,20.9804,10100.0
2011-02-09 10:45:00,33.24,33.25,33.23,33.24,17300.0,20.9804,20.9867,20.9741,20.9804,17300.0
2011-02-09 10:50:00,33.24,33.26,33.22,33.25,24700.0,20.9804,20.993,20.9678,20.9867,24700.0
2011-02-09 10:55:00,33.25,33.26,33.21,33.22,23900.0,20.9867,20.993,20.9615,20.9678,23900.0
2011-02-09 11:00:00,33.22,33.23,33.22,33.23,3000.0,20.9678,20.9741,20.9678,20.9741,3000.0
2011-02-09 11:05:00,33.22,33.27,33.22,33.27,15900.0,20.9678,20.9994,20.9678,20.9994,15900.0
2011-02-09 11:10:00,33.27,33.27,33.21,33.23,23400.0,20.9994,20.9994,20.9615,20.9741,23400.0
2011-02-09 11:15:00,33.23,33.23,33.13,33.14,21600.0,20.9741,20.9741,20.911,20.9173,21600.0
2011-02-09 11:20:00,33.15,33.18,33.09,33.18,26200.0,20.9236,20.9426,20.8857,20.9426,26200.0
2011-02-09 11:25:00,33.19,33.2,33.15,33.15,12800.0,20.9489,20.9552,20.9236,20.9236,12800.0
2011-02-09 11:30:00,33.14,33.18,33.14,33.17,11000.0,20.9173,20.9426,20.9173,20.9362,11000.0
2011-02-09 11:35:00,33.17,33.18,33.14,33.14,6500.0,20.9362,20.9426,20.9173,20.9173,6500.0
2011-02-09 11:40:00,33.15,33.19,33.14,33.19,4700.0,20.9236,20.9489,20.9173,20.9489,4700.0
2011-02-09 11:45:00,33.18,33.2,33.18,33.2,5600.0,20.9426,20.9552,20.9426,20.9552,5600.0
2011-02-09 11:50:00,33.19,33.2,33.17,33.18,10800.0,20.9489,20.9552,20.9362,20.9426,10800.0
2011-02-09 11:55:00,33.17,33.17,33.15,33.16,7500.0,20.9362,20.9362,20.9236,20.9299,7500.0
2011-02-09 12:00:00,33.15,33.16,33.1,33.13,16400.0,20.9236,20.9299,20.8921,20.911,16400.0
2011-02-09 12:05:00,33.13,33.19,33.13,33.18,20400.0,20.911,20.9489,20.911,20.9426,20400.0
2011-02-09 12:10:00,33.19,33.19,33.19,33.19,1900.0,20.9489,20.9489,20.9489,20.9489,1900.0
2011-02-09 12:15:00,33.19,33.19,33.13,33.14,22300.0,20.9489,20.9489,20.911,20.9173,22300.0
2011-02-09 12:20:00,33.14,33.14,33.11,33.12,21700.0,20.9173,20.9173,20.8984,20.9047,21700.0
2011-02-09 12:25:00,33.13,33.13,33.12,33.13,5200.0,20.911,20.911,20.9047,20.911,5200.0
2011-02-09 12:30:00,33.13,33.13,33.12,33.13,5700.0,20.911,20.911,20.9047,20.911,5700.0
2011-02-09 12:35:00,33.13,33.14,33.1,33.11,21900.0,20.911,20.9173,20.8921,20.8984,21900.0
2011-02-09 12:40:00,33.11,33.12,33.11,33.11,1100.0,20.8984,20.9047,20.8984,20.8984,1100.0
2011-02-09 12:45:00,33.12,33.14,33.11,33.13,4300.0,20.9047,20.9173,20.8984,20.911,4300.0
2011-02-09 12:50:00,33.13,33.14,33.12,33.12,6300.0,20.911,20.9173,20.9047,20.9047,6300.0
2011-02-09 12:55:00,33.12,33.12,33.06,33.07,19000.0,20.9047,20.9047,20.8668,20.8731,19000.0
2011-02-09 13:00:00,33.07,33.1,33.07,33.08,17300.0,20.8731,20.8921,20.8731,20.8794,17300.0
2011-02-09 13:05:00,33.08,33.11,33.08,33.09,18200.0,20.8794,20.8984,20.8794,20.8857,18200.0
2011-02-09 13:10:00,33.09,33.1,33.06,33.06,17900.0,20.8857,20.8921,20.8668,20.8668,17900.0
2011-02-09 13:15:00,33.07,33.09,33.06,33.09,7800.0,20.8731,20.8857,20.8668,20.8857,7800.0
2011-02-09 13:20:00,33.09,33.11,33.08,33.1,11300.0,20.8857,20.8984,20.8794,20.8921,11300.0
2011-02-09 13:25:00,33.1,33.1,33.07,33.08,28600.0,20.8921,20.8921,20.8731,20.8794,28600.0
2011-02-09 13:30:00,33.08,33.09,33.07,33.08,10300.0,20.8794,20.8857,20.8731,20.8794,10300.0
2011-02-09 13:35:00,33.08,33.08,33.08,33.08,3200.0,20.8794,20.8794,20.8794,20.8794,3200.0
2011-02-09 13:40:00,33.07,33.08,33.06,33.07,15900.0,20.8731,20.8794,20.8668,20.8731,15900.0
2011-02-09 13:45:00,33.07,33.07,33.06,33.06,4900.0,20.8731,20.8731,20.8668,20.8668,4900.0
2011-02-09 13:50:00,33.06,33.07,33.05,33.05,18000.0,20.8668,20.8731,20.8605,20.8605,18000.0
2011-02-09 13:55:00,33.04,33.05,33.03,33.03,9800.0,20.8542,20.8605,20.8479,20.8479,9800.0
2011-02-09 14:00:00,33.03,33.03,33.0,33.01,21300.0,20.8479,20.8479,20.8289,20.8352,21300.0
2011-02-09 14:05:00,33.02,33.02,32.99,33.0,23000.0,20.8416,20.8416,20.8226,20.8289,23000.0
2011-02-09 14:10:00,33.0,33.01,32.99,32.99,8500.0,20.8289,20.8352,20.8226,20.8226,8500.0
2011-02-09 14:15:00,33.0,33.01,32.98,32.99,10700.0,20.8289,20.8352,20.8163,20.8226,10700.0
2011-02-09 14:20:00,32.98,33.0,32.96,32.97,17800.0,20.8163,20.8289,20.8037,20.81,17800.0
2011-02-09 14:25:00,32.97,32.98,32.95,32.98,23400.0,20.81,20.8163,20.7974,20.8163,23400.0
2011-02-09 14:30:00,32.98,33.0,32.97,32.98,15200.0,20.8163,20.8289,20.81,20.8163,15200.0
2011-02-09 14:35:00,32.98,32.99,32.94,32.95,10800.0,20.8163,20.8226,20.7911,20.7974,10800.0
2011-02-09 14:40:00,32.95,32.99,32.93,32.99,32000.0,20.7974,20.8226,20.7848,20.8226,32000.0
2011-02-09 14:45:00,32.99,32.99,32.94,32.94,23900.0,20.8226,20.8226,20.7911,20.7911,23900.0
2011-02-09 14:50:00,32.95,32.98,32.92,32.97,29400.0,20.7974,20.8163,20.7784,20.81,29400.0
2011-02-09 14:55:00,32.98,33.0,32.97,32.98,19400.0,20.8163,20.8289,20.81,20.8163,19400.0
2011-02-09 15:00:00,32.98,33.01,32.97,33.0,25600.0,20.8163,20.8352,20.81,20.8289,25600.0
2011-02-09 15:05:00,32.99,33.0,32.99,32.99,9000.0,20.8226,20.8289,20.8226,20.8226,9000.0
2011-02-09 15:10:00,32.99,33.04,32.99,33.04,29000.0,20.8226,20.8542,20.8226,20.8542,29000.0
2011-02-09 15:15:00,33.03,33.04,33.03,33.03,11300.0,20.8479,20.8542,20.8479,20.8479,11300.0
2011-02-09 15:20:00,33.04,33.04,33.03,33.03,15800.0,20.8542,20.8542,20.8479,20.8479,15800.0
2011-02-09 15:25:00,33.04,33.04,33.03,33.04,12700.0,20.8542,20.8542,20.8479,20.8542,12700.0
2011-02-09 15:30:00,33.04,33.04,33.03,33.04,18400.0,20.8542,20.8542,20.8479,20.8542,18400.0
2011-02-09 15:35:00,33.04,33.05,33.03,33.05,30200.0,20.8542,20.8605,20.8479,20.8605,30200.0
2011-02-09 15:40:00,33.05,33.05,33.02,33.02,24500.0,20.8605,20.8605,20.8416,20.8416,24500.0
2011-02-09 15:45:00,33.02,33.03,32.96,32.99,89800.0,20.8416,20.8479,20.8037,20.8226,89800.0
2011-02-09 15:50:00,32.99,33.03,32.99,33.0,128700.0,20.8226,20.8479,20.8226,20.8289,128700.0
2011-02-09 15:55:00,32.99,33.01,32.97,32.97,215600.0,20.8226,20.8352,20.81,20.81,215600.0
2011-02-10 09:30:00,32.99,33.07,32.96,32.99,44000.0,20.8226,20.8731,20.8037,20.8226,44000.0
2011-02-10 09:35:00,32.99,33.06,32.97,32.99,19800.0,20.8226,20.8668,20.81,20.8226,19800.0
2011-02-10 09:40:00,32.99,33.06,32.97,33.05,17100.0,20.8226,20.8668,20.81,20.8605,17100.0
2011-02-10 09:45:00,33.04,33.04,32.94,32.96,13600.0,20.8542,20.8542,20.7911,20.8037,13600.0
2011-02-10 09:50:00,32.95,33.04,32.95,33.04,26000.0,20.7974,20.8542,20.7974,20.8542,26000.0
2011-02-10 09:55:00,33.04,33.05,32.98,32.98,21400.0,20.8542,20.8605,20.8163,20.8163,21400.0
2011-02-10 10:00:00,32.98,33.04,32.98,33.03,27500.0,20.8163,20.8542,20.8163,20.8479,27500.0
2011-02-10 10:05:00,33.04,33.08,33.02,33.07,33300.0,20.8542,20.8794,20.8416,20.8731,33300.0
2011-02-10 10:10:00,33.08,33.13,33.08,33.13,25800.0,20.8794,20.911,20.8794,20.911,25800.0
2011-02-10 10:15:00,33.13,33.16,33.11,33.11,44300.0,20.911,20.9299,20.8984,20.8984,44300.0
2011-02-10 10:20:00,33.11,33.15,33.09,33.09,37800.0,20.8984,20.9236,20.8857,20.8857,37800.0
2011-02-10 10:25:00,33.09,33.15,33.08,33.15,16300.0,20.8857,20.9236,20.8794,20.9236,16300.0
2011-02-10 10:30:00,33.15,33.15,33.1,33.12,11300.0,20.9236,20.9236,20.8921,20.9047,11300.0
2011-02-10 10:35:00,33.13,33.19,33.13,33.15,17200.0,20.911,20.9489,20.911,20.9236,17200.0
2011-02-10 10:40:00,33.16,33.16,33.12,33.13,12700.0,20.9299,20.9299,20.9047,20.911,12700.0
2011-02-10 10:45:00,33.14,33.19,33.14,33.18,32000.0,20.9173,20.9489,20.9173,20.9426,32000.0
2011-02-10 10:50:00,33.17,33.18,33.1,33.1,11700.0,20.9362,20.9426,20.8921,20.8921,11700.0
2011-02-10 10:55:00,33.1,33.12,33.07,33.07,16700.0,20.8921,20.9047,20.8731,20.8731,16700.0
2011-02-10 11:00:00,33.07,33.13,33.07,33.13,19100.0,20.8731,20.911,20.8731,20.911,19100.0
2011-02-10 11:05:00,33.12,33.17,33.12,33.15,15100.0,20.9047,20.9362,20.9047,20.9236,15100.0
2011-02-10 11:10:00,33.15,33.16,33.13,33.15,9600.0,20.9236,20.9299,20.911,20.9236,9600.0
2011-02-10 11:15:00,33.15,33.2,33.15,33.15,44100.0,20.9236,20.9552,20.9236,20.9236,44100.0
2011-02-10 11:20:00,33.16,33.18,33.15,33.18,16300.0,20.9299,20.9426,20.9236,20.9426,16300.0
2011-02-10 11:25:00,33.18,33.18,33.16,33.18,5800.0,20.9426,20.9426,20.9299,20.9426,5800.0
2011-02-10 11:30:00,33.17,33.2,33.17,33.2,10200.0,20.9362,20.9552,20.9362,20.9552,10200.0
2011-02-10 11:35:00,33.2,33.2,33.18,33.19,19500.0,20.9552,20.9552,20.9426,20.9489,19500.0
2011-02-10 11:40:00,33.19,33.19,33.18,33.18,9800.0,20.9489,20.9489,20.9426,20.9426,9800.0
2011-02-10 11:45:00,33.19,33.2,33.18,33.19,13800.0,20.9489,20.9552,20.9426,20.9489,13800.0
2011-02-10 11:50:00,33.2,33.2,33.19,33.19,4100.0,20.9552,20.9552,20.9489,20.9489,4100.0
2011-02-10 11:55:00,33.2,33.2,33.17,33.17,15200.0,20.9552,20.9552,20.9362,20.9362,15200.0
2011-02-10 12:00:00,33.17,33.18,33.16,33.16,11700.0,20.9362,20.9426,20.9299,20.9299,11700.0
2011-02-10 12:05:00,33.16,33.17,33.16,33.17,8900.0,20.9299,20.9362,20.9299,20.9362,8900.0
2011-02-10 12:10:00,33.16,33.17,33.15,33.16,27000.0,20.9299,20.9362,20.9236,20.9299,27000.0
2011-02-10 12:15:00,33.16,33.17,33.16,33.16,6600.0,20.9299,20.9362,20.9299,20.9299,6600.0
2011-02-10 12:20:00,33.17,33.17,33.16,33.17,2500.0,20.9362,20.9362,20.9299,20.9362,2500.0
2011-02-10 12:25:00,33.17,33.18,33.16,33.17,10200.0,20.9362,20.9426,20.9299,20.9362,10200.0
2011-02-10 12:30:00,33.17,33.18,33.13,33.14,23400.0,20.9362,20.9426,20.911,20.9173,23400.0
2011-02-10 12:35:00,33.14,33.15,33.07,33.07,31800.0,20.9173,20.9236,20.8731,20.8731,31800.0
2011-02-10 12:40:00,33.07,33.12,33.07,33.12,15200.0,20.8731,20.9047,20.8731,20.9047,15200.0
2011-02-10 12:45:00,33.12,33.14,33.12,33.14,12000.0,20.9047,20.9173,20.9047,20.9173,12000.0
2011-02-10 12:50:00,33.13,33.16,33.13,33.16,7000.0,20.911,20.9299,20.911,20.9299,7000.0
2011-02-10 12:55:00,33.16,33.16,33.13,33.13,10400.0,20.9299,20.9299,20.911,20.911,10400.0
2011-02-10 13:00:00,33.13,33.14,33.12,33.14,6600.0,20.911,20.9173,20.9047,20.9173,6600.0
2011-02-10 13:05:00,33.14,33.14,33.12,33.13,10800.0,20.9173,20.9173,20.9047,20.911,10800.0
2011-02-10 13:10:00,33.13,33.15,33.12,33.15,11200.0,20.911,20.9236,20.9047,20.9236,11200.0
2011-02-10 13:15:00,33.14,33.15,33.13,33.15,10200.0,20.9173,20.9236,20.911,20.9236,10200.0
2011-02-10 13:20:00,33.15,33.16,33.14,33.15,12400.0,20.9236,20.9299,20.9173,20.9236,12400.0
2011-02-10 13:25:00,33.15,33.15,33.08,33.09,18800.0,20.9236,20.9236,20.8794,20.8857,18800.0
2011-02-10 13:30:00,33.09,33.11,33.09,33.09,9200.0,20.8857,20.8984,20.8857,20.8857,9200.0
2011-02-10 13:35:00,33.09,33.14,33.08,33.13,17400.0,20.8857,20.9173,20.8794,20.911,17400.0
2011-02-10 13:40:00,33.13,33.22,33.13,33.2,64100.0,20.911,20.9678,20.911,20.9552,64100.0
2011-02-10 13:45:00,33.21,33.22,33.16,33.22,31400.0,20.9615,20.9678,20.9299,20.9678,31400.0
2011-02-10 13:50:00,33.21,33.24,33.21,33.23,16000.0,20.9615,20.9804,20.9615,20.9741,16000.0
2011-02-10 13:55:00,33.23,33.23,33.22,33.23,6500.0,20.9741,20.9741,20.9678,20.9741,6500.0
2011-02-10 14:00:00,33.23,33.23,33.19,33.23,25200.0,20.9741,20.9741,20.9489,20.9741,25200.0
2011-02-10 14:05:00,33.22,33.23,33.21,33.21,5000.0,20.9678,20.9741,20.9615,20.9615,5000.0
2011-02-10 14:10:00,33.22,33.22,33.2,33.21,11100.0,20.9678,20.9678,20.9552,20.9615,11100.0
2011-02-10 14:15:00,33.22,33.22,33.21,33.21,5200.0,20.9678,20.9678,20.9615,20.9615,5200.0
2011-02-10 14:20:00,33.2,33.21,33.2,33.2,5100.0,20.9552,20.9615,20.9552,20.9552,5100.0
2011-02-10 14:25:00,33.21,33.25,33.2,33.25,17100.0,20.9615,20.9867,20.9552,20.9867,17100.0
2011-02-10 14:30:00,33.25,33.29,33.24,33.29,23500.0,20.9867,21.012,20.9804,21.012,23500.0
2011-02-10 14:35:00,33.29,33.29,33.28,33.29,3600.0,21.012,21.012,21.0057,21.012,3600.0
2011-02-10 14:40:00,33.28,33.29,33.27,33.28,13300.0,21.0057,21.012,20.9994,21.0057,13300.0
2011-02-10 14:45:00,33.28,33.28,33.26,33.26,10000.0,21.0057,21.0057,20.993,20.993,10000.0
2011-02-10 14:50:00,33.26,33.27,33.23,33.25,16300.0,20.993,20.9994,20.9741,20.9867,16300.0
2011-02-10 14:55:00,33.24,33.29,33.24,33.27,74600.0,20.9804,21.012,20.9804,20.9994,74600.0
2011-02-10 15:00:00,33.27,33.27,33.25,33.25,11500.0,20.9994,20.9994,20.9867,20.9867,11500.0
2011-02-10 15:05:00,33.26,33.26,33.21,33.23,20700.0,20.993,20.993,20.9615,20.9741,20700.0
2011-02-10 15:10:00,33.22,33.24,33.21,33.22,23400.0,20.9678,20.9804,20.9615,20.9678,23400.0
2011-02-10 15:15:00,33.23,33.25,33.21,33.21,28300.0,20.9741,20.9867,20.9615,20.9615,28300.0
2011-02-10 15:20:00,33.21,33.22,33.19,33.21,16600.0,20.9615,20.9678,20.9489,20.9615,16600.0
2011-02-10 15:25:00,33.21,33.23,33.2,33.2,49500.0,20.9615,20.9741,20.9552,20.9552,49500.0
2011-02-10 15:30:00,33.21,33.22,33.19,33.2,40400.0,20.9615,20.9678,20.9489,20.9552,40400.0
2011-02-10 15:35:00,33.21,33.21,33.17,33.18,34900.0,20.9615,20.9615,20.9362,20.9426,34900.0
2011-02-10 15:40:00,33.18,33.2,33.17,33.2,15600.0,20.9426,20.9552,20.9362,20.9552,15600.0
2011-02-10 15:45:00,33.2,33.28,33.2,33.27,140100.0,20.9552,21.0057,20.9552,20.9994,140100.0
2011-02-10 15:50:00,33.27,33.29,33.18,33.2,114900.0,20.9994,21.012,20.9426,20.9552,114900.0
2011-02-10 15:55:00,33.21,33.3,33.19,33.3,195100.0,20.9615,21.0183,20.9489,21.0183,195100.0
2011-02-11 09:30:00,33.18,33.21,33.0,33.05,29400.0,20.9426,20.9615,20.8289,20.8605,29400.0
2011-02-11 09:35:00,33.05,33.08,32.98,32.99,25100.0,20.8605,20.8794,20.8163,20.8226,25100.0
2011-02-11 09:40:00,32.99,33.01,32.93,32.95,18900.0,20.8226,20.8352,20.7848,20.7974,18900.0
2011-02-11 09:45:00,32.96,32.96,32.91,32.96,22500.0,20.8037,20.8037,20.7721,20.8037,22500.0
2011-02-11 09:50:00,32.96,33.0,32.95,32.97,14700.0,20.8037,20.8289,20.7974,20.81,14700.0
2011-02-11 09:55:00,32.96,33.03,32.96,33.01,13100.0,20.8037,20.8479,20.8037,20.8352,13100.0
2011-02-11 10:00:00,33.01,33.05,32.98,33.04,17000.0,20.8352,20.8605,20.8163,20.8542,17000.0
2011-02-11 10:05:00,33.05,33.11,33.05,33.1,20900.0,20.8605,20.8984,20.8605,20.8921,20900.0
2011-02-11 10:10:00,33.09,33.12,33.08,33.08,11700.0,20.8857,20.9047,20.8794,20.8794,11700.0
2011-02-11 10:15:00,33.08,33.08,33.04,33.04,9700.0,20.8794,20.8794,20.8542,20.8542,9700.0
2011-02-11 10:20:00,33.03,33.05,33.01,33.05,9900.0,20.8479,20.8605,20.8352,20.8605,9900.0
2011-02-11 10:25:00,33.04,33.09,33.03,33.08,16100.0,20.8542,20.8857,20.8479,20.8794,16100.0
2011-02-11 10:30:00,33.07,33.08,33.05,33.08,15100.0,20.8731,20.8794,20.8605,20.8794,15100.0
2011-02-11 10:35:00,33.08,33.11,33.08,33.1,4500.0,20.8794,20.8984,20.8794,20.8921,4500.0
2011-02-11 10:40:00,33.11,33.11,33.09,33.09,4100.0,20.8984,20.8984,20.8857,20.8857,4100.0
2011-02-11 10:45:00,33.09,33.12,33.09,33.12,25000.0,20.8857,20.9047,20.8857,20.9047,25000.0
2011-02-11 10:50:00,33.11,33.17,33.11,33.17,25800.0,20.8984,20.9362,20.8984,20.9362,25800.0
2011-02-11 10:55:00,33.18,33.23,33.18,33.23,7300.0,20.9426,20.9741,20.9426,20.9741,7300.0
2011-02-11 11:00:00,33.23,33.33,33.23,33.27,31100.0,20.9741,21.0372,20.9741,20.9994,31100.0
2011-02-11 11:05:00,33.25,33.28,33.25,33.28,15800.0,20.9867,21.0057,20.9867,21.0057,15800.0
2011-02-11 11:10:00,33.29,33.3,33.22,33.26,18000.0,21.012,21.0183,20.9678,20.993,18000.0
2011-02-11 11:15:00,33.25,33.26,33.22,33.25,11700.0,20.9867,20.993,20.9678,20.9867,11700.0
2011-02-11 11:20:00,33.25,33.33,33.25,33.31,33400.0,20.9867,21.0372,20.9867,21.0246,33400.0
2011-02-11 11:25:00,33.31,33.32,33.24,33.24,16800.0,21.0246,21.0309,20.9804,20.9804,16800.0
2011-02-11 11:30:00,33.25,33.25,33.22,33.24,21200.0,20.9867,20.9867,20.9678,20.9804,21200.0
2011-02-11 11:35:00,33.24,33.25,33.19,33.23,13800.0,20.9804,20.9867,20.9489,20.9741,13800.0
2011-02-11 11:40:00,33.24,33.3,33.23,33.3,15700.0,20.9804,21.0183,20.9741,21.0183,15700.0
2011-02-11 11:45:00,33.29,33.32,33.29,33.31,40500.0,21.012,21.0309,21.012,21.0246,40500.0
2011-02-11 11:50:00,33.32,33.35,33.31,33.31,37000.0,21.0309,21.0499,21.0246,21.0246,37000.0
2011-02-11 11:55:00,33.31,33.32,33.28,33.29,13100.0,21.0246,21.0309,21.0057,21.012,13100.0
2011-02-11 12:00:00,33.29,33.3,33.27,33.29,20400.0,21.012,21.0183,20.9994,21.012,20400.0
2011-02-11 12:05:00,33.29,33.31,33.28,33.28,32900.0,21.012,21.0246,21.0057,21.0057,32900.0
2011-02-11 12:10:00,33.29,33.29,33.21,33.22,19000.0,21.012,21.012,20.9615,20.9678,19000.0
2011-02-11 12:15:00,33.22,33.23,33.19,33.2,8100.0,20.9678,20.9741,20.9489,20.9552,8100.0
2011-02-11 12:20:00,33.19,33.21,33.19,33.2,2200.0,20.9489,20.9615,20.9489,20.9552,2200.0
2011-02-11 12:25:00,33.2,33.24,33.2,33.22,9800.0,20.9552,20.9804,20.9552,20.9678,9800.0
2011-02-11 12:30:00,33.23,33.26,33.23,33.25,7600.0,20.9741,20.993,20.9741,20.9867,7600.0
2011-02-11 12:35:00,33.26,33.27,33.25,33.27,3800.0,20.993,20.9994,20.9867,20.9994,3800.0
2011-02-11 12:40:00,33.26,33.28,33.26,33.27,5500.0,20.993,21.0057,20.993,20.9994,5500.0
2011-02-11 12:45:00,33.28,33.28,33.24,33.26,11800.0,21.0057,21.0057,20.9804,20.993,11800.0
2011-02-11 12:50:00,33.26,33.29,33.26,33.28,13400.0,20.993,21.012,20.993,21.0057,13400.0
2011-02-11 12:55:00,33.27,33.27,33.25,33.26,4700.0,20.9994,20.9994,20.9867,20.993,4700.0
2011-02-11 13:00:00,33.25,33.26,33.23,33.24,4900.0,20.9867,20.993,20.9741,20.9804,4900.0
2011-02-11 13:05:00,33.24,33.28,33.23,33.28,12600.0,20.9804,21.0057,20.9741,21.0057,12600.0
2011-02-11 13:10:00,33.27,33.27,33.25,33.26,8600.0,20.9994,20.9994,20.9867,20.993,8600.0
2011-02-11 13:15:00,33.26,33.28,33.25,33.25,10400.0,20.993,21.0057,20.9867,20.9867,10400.0
2011-02-11 13:20:00,33.24,33.26,33.22,33.23,12600.0,20.9804,20.993,20.9678,20.9741,12600.0
2011-02-11 13:25:00,33.23,33.25,33.23,33.25,1800.0,20.9741,20.9867,20.9741,20.9867,1800.0
2011-02-11 13:30:00,33.26,33.26,33.24,33.25,5800.0,20.993,20.993,20.9804,20.9867,5800.0
2011-02-11 13:35:00,33.25,33.26,33.23,33.26,4600.0,20.9867,20.993,20.9741,20.993,4600.0
2011-02-11 13:40:00,33.26,33.28,33.26,33.26,9000.0,20.993,21.0057,20.993,20.993,9000.0
2011-02-11 13:45:00,33.27,33.28,33.25,33.26,8200.0,20.9994,21.0057,20.9867,20.993,8200.0
2011-02-11 13:50:00,33.26,33.27,33.25,33.25,13700.0,20.993,20.9994,20.9867,20.9867,13700.0
2011-02-11 13:55:00,33.25,33.27,33.23,33.24,18000.0,20.9867,20.9994,20.9741,20.9804,18000.0
2011-02-11 14:00:00,33.24,33.3,33.24,33.3,61600.0,20.9804,21.0183,20.9804,21.0183,61600.0
2011-02-11 14:05:00,33.3,33.32,33.28,33.31,12600.0,21.0183,21.0309,21.0057,21.0246,12600.0
2011-02-11 14:10:00,33.32,33.32,33.3,33.3,2700.0,21.0309,21.0309,21.0183,21.0183,2700.0
2011-02-11 14:15:00,33.3,33.31,33.3,33.3,5400.0,21.0183,21.0246,21.0183,21.0183,5400.0
2011-02-11 14:20:00,33.3,33.32,33.3,33.31,15400.0,21.0183,21.0309,21.0183,21.0246,15400.0
2011-02-11 14:25:00,33.3,33.31,33.3,33.3,3800.0,21.0183,21.0246,21.0183,21.0183,3800.0
2011-02-11 14:30:00,33.3,33.33,33.3,33.32,17000.0,21.0183,21.0372,21.0183,21.0309,17000.0
2011-02-11 14:35:00,33.33,33.33,33.31,33.32,6300.0,21.0372,21.0372,21.0246,21.0309,6300.0
2011-02-11 14:40:00,33.32,33.34,33.29,33.33,21900.0,21.0309,21.0435,21.012,21.0372,21900.0
2011-02-11 14:45:00,33.33,33.34,33.32,33.32,11200.0,21.0372,21.0435,21.0309,21.0309,11200.0
2011-02-11 14:50:00,33.32,33.32,33.31,33.31,5800.0,21.0309,21.0309,21.0246,21.0246,5800.0
2011-02-11 14:55:00,33.32,33.32,33.31,33.31,9500.0,21.0309,21.0309,21.0246,21.0246,9500.0
2011-02-11 15:00:00,33.32,33.32,33.31,33.31,19600.0,21.0309,21.0309,21.0246,21.0246,19600.0
2011-02-11 15:05:00,33.31,33.33,33.31,33.32,21300.0,21.0246,21.0372,21.0246,21.0309,21300.0
2011-02-11 15:10:00,33.33,33.33,33.31,33.31,8600.0,21.0372,21.0372,21.0246,21.0246,8600.0
2011-02-11 15:15:00,33.31,33.32,33.31,33.31,25600.0,21.0246,21.0309,21.0246,21.0246,25600.0
2011-02-11 15:20:00,33.32,33.34,33.31,33.34,27400.0,21.0309,21.0435,21.0246,21.0435,27400.0
2011-02-11 15:25:00,33.33,33.34,33.31,33.32,30400.0,21.0372,21.0435,21.0246,21.0309,30400.0
2011-02-11 15:30:00,33.33,33.34,33.32,33.33,34000.0,21.0372,21.0435,21.0309,21.0372,34000.0
2011-02-11 15:35:00,33.33,33.33,33.31,33.32,30500.0,21.0372,21.0372,21.0246,21.0309,30500.0
2011-02-11 15:40:00,33.33,33.34,33.32,33.34,12200.0,21.0372,21.0435,21.0309,21.0435,12200.0
2011-02-11 15:45:00,33.33,33.35,33.31,33.35,43700.0,21.0372,21.0499,21.0246,21.0499,43700.0
2011-02-11 15:50:00,33.35,33.35,33.33,33.34,34900.0,21.0499,21.0499,21.0372,21.0435,34900.0
2011-02-11 15:55:00,33.33,33.37,33.33,33.33,127700.0,21.0372,21.0625,21.0372,21.0372,127700.0
2011-02-14 09:30:00,33.25,33.34,33.25,33.3,18600.0,20.9867,21.0435,20.9867,21.0183,18600.0
2011-02-14 09:35:00,33.29,33.29,33.14,33.18,13300.0,21.012,21.012,20.9173,20.9426,13300.0
2011-02-14 09:40:00,33.2,33.2,33.12,33.14,15500.0,20.9552,20.9552,20.9047,20.9173,15500.0
2011-02-14 09:45:00,33.15,33.23,33.13,33.21,17900.0,20.9236,20.9741,20.911,20.9615,17900.0
2011-02-14 09:50:00,33.2,33.24,33.15,33.24,22100.0,20.9552,20.9804,20.9236,20.9804,22100.0
2011-02-14 09:55:00,33.23,33.29,33.19,33.25,15100.0,20.9741,21.012,20.9489,20.9867,15100.0
2011-02-14 10:00:00,33.25,33.26,33.25,33.26,10400.0,20.9867,20.993,20.9867,20.993,10400.0
2011-02-14 10:05:00,33.25,33.26,33.2,33.21,14900.0,20.9867,20.993,20.9552,20.9615,14900.0
2011-02-14 10:10:00,33.2,33.21,33.19,33.2,8400.0,20.9552,20.9615,20.9489,20.9552,8400.0
2011-02-14 10:15:00,33.2,33.27,33.19,33.23,10400.0,20.9552,20.9994,20.9489,20.9741,10400.0
2011-02-14 10:20:00,33.23,33.24,33.22,33.22,10100.0,20.9741,20.9804,20.9678,20.9678,10100.0
2011-02-14 10:25:00,33.21,33.21,33.18,33.19,6100.0,20.9615,20.9615,20.9426,20.9489,6100.0
2011-02-14 10:30:00,33.18,33.18,33.13,33.15,26100.0,20.9426,20.9426,20.911,20.9236,26100.0
2011-02-14 10:35:00,33.15,33.16,33.13,33.14,16100.0,20.9236,20.9299,20.911,20.9173,16100.0
2011-02-14 10:40:00,33.14,33.15,33.08,33.08,20700.0,20.9173,20.9236,20.8794,20.8794,20700.0
2011-02-14 10:45:00,33.09,33.09,33.03,33.06,13700.0,20.8857,20.8857,20.8479,20.8668,13700.0
2011-02-14 10:50:00,33.07,33.09,33.06,33.07,6500.0,20.8731,20.8857,20.8668,20.8731,6500.0
2011-02-14 10:55:00,33.07,33.07,33.0,33.0,31900.0,20.8731,20.8731,20.8289,20.8289,31900.0
2011-02-14 11:00:00,33.01,33.02,32.99,33.0,25800.0,20.8352,20.8416,20.8226,20.8289,25800.0
2011-02-14 11:05:00,33.0,33.03,32.99,33.02,6700.0,20.8289,20.8479,20.8226,20.8416,6700.0
2011-02-14 11:10:00,33.02,33.04,33.01,33.03,7500.0,20.8416,20.8542,20.8352,20.8479,7500.0
2011-02-14 11:15:00,33.04,33.04,33.0,33.04,17500.0,20.8542,20.8542,20.8289,20.8542,17500.0
2011-02-14 11:20:00,33.05,33.06,33.02,33.04,24700.0,20.8605,20.8668,20.8416,20.8542,24700.0
2011-02-14 11:25:00,33.05,33.05,33.0,33.01,13700.0,20.8605,20.8605,20.8289,20.8352,13700.0
2011-02-14 11:30:00,33.01,33.04,33.0,33.04,7300.0,20.8352,20.8542,20.8289,20.8542,7300.0
2011-02-14 11:35:00,33.05,33.06,33.05,33.05,5100.0,20.8605,20.8668,20.8605,20.8605,5100.0
2011-02-14 11:40:00,33.06,33.09,33.05,33.09,15600.0,20.8668,20.8857,20.8605,20.8857,15600.0
2011-02-14 11:45:00,33.08,33.09,33.08,33.09,6800.0,20.8794,20.8857,20.8794,20.8857,6800.0
2011-02-14 11:50:00,33.09,33.09,33.08,33.08,6200.0,20.8857,20.8857,20.8794,20.8794,6200.0
2011-02-14 11:55:00,33.09,33.09,33.08,33.08,4600.0,20.8857,20.8857,20.8794,20.8794,4600.0
2011-02-14 12:00:00,33.08,33.1,33.07,33.08,10900.0,20.8794,20.8921,20.8731,20.8794,10900.0
2011-02-14 12:05:00,33.07,33.08,33.07,33.07,3900.0,20.8731,20.8794,20.8731,20.8731,3900.0
2011-02-14 12:10:00,33.07,33.08,33.07,33.08,14600.0,20.8731,20.8794,20.8731,20.8794,14600.0
2011-02-14 12:15:00,33.08,33.09,33.07,33.09,11800.0,20.8794,20.8857,20.8731,20.8857,11800.0
2011-02-14 12:20:00,33.08,33.14,33.08,33.13,12600.0,20.8794,20.9173,20.8794,20.911,12600.0
2011-02-14 12:25:00,33.13,33.13,33.12,33.12,3000.0,20.911,20.911,20.9047,20.9047,3000.0
2011-02-14 12:30:00,33.13,33.14,33.13,33.14,14300.0,20.911,20.9173,20.911,20.9173,14300.0
2011-02-14 12:35:00,33.14,33.15,33.14,33.14,2100.0,20.9173,20.9236,20.9173,20.9173,2100.0
2011-02-14 12:40:00,33.14,33.18,33.14,33.18,24800.0,20.9173,20.9426,20.9173,20.9426,24800.0
2011-02-14 12:45:00,33.18,33.19,33.17,33.18,7900.0,20.9426,20.9489,20.9362,20.9426,7900.0
2011-02-14 12:50:00,33.18,33.22,33.17,33.22,7100.0,20.9426,20.9678,20.9362,20.9678,7100.0
2011-02-14 12:55:00,33.22,33.24,33.22,33.24,3800.0,20.9678,20.9804,20.9678,20.9804,3800.0
2011-02-14 13:00:00,33.24,33.26,33.23,33.24,11100.0,20.9804,20.993,20.9741,20.9804,11100.0
2011-02-14 13:05:00,33.23,33.23,33.21,33.22,7800.0,20.9741,20.9741,20.9615,20.9678,7800.0
2011-02-14 13:10:00,33.21,33.23,33.21,33.22,6200.0,20.9615,20.9741,20.9615,20.9678,6200.0
2011-02-14 13:15:00,33.23,33.23,33.22,33.23,5800.0,20.9741,20.9741,20.9678,20.9741,5800.0
2011-02-14 13:20:00,33.23,33.26,33.23,33.26,15400.0,20.9741,20.993,20.9741,20.993,15400.0
2011-02-14 13:25:00,33.26,33.26,33.25,33.26,6200.0,20.993,20.993,20.9867,20.993,6200.0
2011-02-14 13:30:00,33.26,33.27,33.25,33.26,4200.0,20.993,20.9994,20.9867,20.993,4200.0
2011-02-14 13:35:00,33.26,33.27,33.26,33.27,3200.0,20.993,20.9994,20.993,20.9994,3200.0
2011-02-14 13:40:00,33.27,33.27,33.23,33.23,10100.0,20.9994,20.9994,20.9741,20.9741,10100.0
2011-02-14 13:45:00,33.23,33.24,33.2,33.2,11300.0,20.9741,20.9804,20.9552,20.9552,11300.0
2011-02-14 13:50:00,33.2,33.21,33.19,33.19,31700.0,20.9552,20.9615,20.9489,20.9489,31700.0
2011-02-14 13:55:00,33.19,33.2,33.19,33.2,8200.0,20.9489,20.9552,20.9489,20.9552,8200.0
2011-02-14 14:00:00,33.2,33.21,33.19,33.21,4200.0,20.9552,20.9615,20.9489,20.9615,4200.0
2011-02-14 14:05:00,33.2,33.21,33.2,33.21,5300.0,20.9552,20.9615,20.9552,20.9615,5300.0
2011-02-14 14:10:00,33.21,33.22,33.21,33.21,4800.0,20.9615,20.9678,20.9615,20.9615,4800.0
2011-02-14 14:15:00,33.22,33.24,33.21,33.24,6100.0,20.9678,20.9804,20.9615,20.9804,6100.0
2011-02-14 14:20:00,33.24,33.25,33.24,33.24,3900.0,20.9804,20.9867,20.9804,20.9804,3900.0
2011-02-14 14:25:00,33.24,33.25,33.24,33.25,4300.0,20.9804,20.9867,20.9804,20.9867,4300.0
2011-02-14 14:30:00,33.25,33.25,33.24,33.24,5200.0,20.9867,20.9867,20.9804,20.9804,5200.0
2011-02-14 14:35:00,33.24,33.25,33.24,33.25,3900.0,20.9804,20.9867,20.9804,20.9867,3900.0
2011-02-14 14:40:00,33.25,33.25,33.23,33.23,13300.0,20.9867,20.9867,20.9741,20.9741,13300.0
2011-02-14 14:45:00,33.23,33.26,33.23,33.25,9000.0,20.9741,20.993,20.9741,20.9867,9000.0
2011-02-14 14:50:00,33.25,33.28,33.24,33.24,30700.0,20.9867,21.0057,20.9804,20.9804,30700.0
2011-02-14 14:55:00,33.24,33.24,33.22,33.23,6300.0,20.9804,20.9804,20.9678,20.9741,6300.0
2011-02-14 15:00:00,33.23,33.25,33.23,33.25,9400.0,20.9741,20.9867,20.9741,20.9867,9400.0
2011-02-14 15:05:00,33.25,33.25,33.18,33.18,23400.0,20.9867,20.9867,20.9426,20.9426,23400.0
2011-02-14 15:10:00,33.18,33.22,33.18,33.21,14200.0,20.9426,20.9678,20.9426,20.9615,14200.0
2011-02-14 15:15:00,33.21,33.23,33.21,33.23,13800.0,20.9615,20.9741,20.9615,20.9741,13800.0
2011-02-14 15:20:00,33.23,33.24,33.22,33.24,11400.0,20.9741,20.9804,20.9678,20.9804,11400.0
2011-02-14 15:25:00,33.24,33.25,33.2,33.21,12300.0,20.9804,20.9867,20.9552,20.9615,12300.0
2011-02-14 15:30:00,33.2,33.22,33.19,33.21,26800.0,20.9552,20.9678,20.9489,20.9615,26800.0
2011-02-14 15:35:00,33.21,33.22,33.19,33.22,23400.0,20.9615,20.9678,20.9489,20.9678,23400.0
2011-02-14 15:40:00,33.22,33.22,33.2,33.2,39900.0,20.9678,20.9678,20.9552,20.9552,39900.0
2011-02-14 15:45:00,33.21,33.24,33.18,33.18,58300.0,20.9615,20.9804,20.9426,20.9426,58300.0
2011-02-14 15:50:00,33.19,33.2,33.19,33.2,57300.0,20.9489,20.9552,20.9489,20.9552,57300.0
2011-02-14 15:55:00,33.2,33.2,33.17,33.17,87100.0,20.9552,20.9552,20.9362,20.9362,87100.0
2011-02-15 09:30:00,33.15,33.19,33.07,33.12,43900.0,20.9236,20.9489,20.8731,20.9047,43900.0
2011-02-15 09:35:00,33.12,33.17,33.0,33.01,18100.0,20.9047,20.9362,20.8289,20.8352,18100.0
2011-02-15 09:40:00,33.01,33.14,33.0,33.12,9500.0,20.8352,20.9173,20.8289,20.9047,9500.0
2011-02-15 09:45:00,33.11,33.18,33.11,33.14,7800.0,20.8984,20.9426,20.8984,20.9173,7800.0
2011-02-15 09:50:00,33.14,33.14,33.06,33.12,10500.0,20.9173,20.9173,20.8668,20.9047,10500.0
2011-02-15 09:55:00,33.12,33.13,33.1,33.11,8000.0,20.9047,20.911,20.8921,20.8984,8000.0
2011-02-15 10:00:00,33.1,33.11,33.0,33.0,13700.0,20.8921,20.8984,20.8289,20.8289,13700.0
2011-02-15 10:05:00,33.0,33.03,32.97,32.97,30200.0,20.8289,20.8479,20.81,20.81,30200.0
2011-02-15 10:10:00,32.98,33.03,32.97,33.03,18000.0,20.8163,20.8479,20.81,20.8479,18000.0
2011-02-15 10:15:00,33.02,33.04,32.97,33.0,24300.0,20.8416,20.8542,20.81,20.8289,24300.0
2011-02-15 10:20:00,33.0,33.07,32.99,33.05,20100.0,20.8289,20.8731,20.8226,20.8605,20100.0
2011-02-15 10:25:00,33.04,33.1,33.04,33.1,6000.0,20.8542,20.8921,20.8542,20.8921,6000.0
2011-02-15 10:30:00,33.11,33.16,33.11,33.16,6300.0,20.8984,20.9299,20.8984,20.9299,6300.0
2011-02-15 10:35:00,33.16,33.2,33.16,33.2,15400.0,20.9299,20.9552,20.9299,20.9552,15400.0
2011-02-15 10:40:00,33.2,33.22,33.17,33.18,11200.0,20.9552,20.9678,20.9362,20.9426,11200.0
2011-02-15 10:45:00,33.17,33.19,33.17,33.18,4400.0,20.9362,20.9489,20.9362,20.9426,4400.0
2011-02-15 10:50:00,33.19,33.21,33.19,33.2,8500.0,20.9489,20.9615,20.9489,20.9552,8500.0
2011-02-15 10:55:00,33.2,33.22,33.15,33.16,8400.0,20.9552,20.9678,20.9236,20.9299,8400.0
2011-02-15 11:00:00,33.16,33.2,33.16,33.17,7400.0,20.9299,20.9552,20.9299,20.9362,7400.0
2011-02-15 11:05:00,33.18,33.23,33.18,33.2,14700.0,20.9426,20.9741,20.9426,20.9552,14700.0
2011-02-15 11:10:00,33.2,33.23,33.18,33.19,11400.0,20.9552,20.9741,20.9426,20.9489,11400.0
2011-02-15 11:15:00,33.19,33.19,33.17,33.18,15000.0,20.9489,20.9489,20.9362,20.9426,15000.0
2011-02-15 11:20:00,33.18,33.19,33.16,33.17,5900.0,20.9426,20.9489,20.9299,20.9362,5900.0
2011-02-15 11:25:00,33.17,33.17,33.11,33.11,28600.0,20.9362,20.9362,20.8984,20.8984,28600.0
2011-02-15 11:30:00,33.12,33.13,33.09,33.09,10500.0,20.9047,20.911,20.8857,20.8857,10500.0
2011-02-15 11:35:00,33.09,33.1,33.06,33.07,7000.0,20.8857,20.8921,20.8668,20.8731,7000.0
2011-02-15 11:40:00,33.06,33.07,33.04,33.04,3000.0,20.8668,20.8731,20.8542,20.8542,3000.0
2011-02-15 11:45:00,33.04,33.06,33.02,33.05,17000.0,20.8542,20.8668,20.8416,20.8605,17000.0
2011-02-15 11:50:00,33.06,33.09,33.05,33.07,6500.0,20.8668,20.8857,20.8605,20.8731,6500.0
2011-02-15 11:55:00,33.08,33.08,33.04,33.04,6500.0,20.8794,20.8794,20.8542,20.8542,6500.0
2011-02-15 12:00:00,33.04,33.05,33.02,33.05,12900.0,20.8542,20.8605,20.8416,20.8605,12900.0
2011-02-15 12:05:00,33.05,33.09,33.04,33.09,10800.0,20.8605,20.8857,20.8542,20.8857,10800.0
2011-02-15 12:10:00,33.1,33.13,33.08,33.13,24700.0,20.8921,20.911,20.8794,20.911,24700.0
2011-02-15 12:15:00,33.13,33.14,33.12,33.14,1900.0,20.911,20.9173,20.9047,20.9173,1900.0
2011-02-15 12:20:00,33.14,33.17,33.14,33.16,3900.0,20.9173,20.9362,20.9173,20.9299,3900.0
2011-02-15 12:25:00,33.17,33.21,33.16,33.17,10000.0,20.9362,20.9615,20.9299,20.9362,10000.0
2011-02-15 12:30:00,33.18,33.18,33.15,33.15,20000.0,20.9426,20.9426,20.9236,20.9236,20000.0
2011-02-15 12:35:00,33.16,33.19,33.15,33.19,5100.0,20.9299,20.9489,20.9236,20.9489,5100.0
2011-02-15 12:40:00,33.19,33.19,33.18,33.19,3300.0,20.9489,20.9489,20.9426,20.9489,3300.0
2011-02-15 12:45:00,33.19,33.19,33.15,33.16,4300.0,20.9489,20.9489,20.9236,20.9299,4300.0
2011-02-15 12:50:00,33.17,33.17,33.15,33.16,5200.0,20.9362,20.9362,20.9236,20.9299,5200.0
2011-02-15 12:55:00,33.16,33.16,33.15,33.15,5400.0,20.9299,20.9299,20.9236,20.9236,5400.0
2011-02-15 13:00:00,33.15,33.15,33.12,33.13,4400.0,20.9236,20.9236,20.9047,20.911,4400.0
2011-02-15 13:05:00,33.13,33.14,33.13,33.13,2200.0,20.911,20.9173,20.911,20.911,2200.0
2011-02-15 13:10:00,33.13,33.16,33.13,33.16,6900.0,20.911,20.9299,20.911,20.9299,6900.0
2011-02-15 13:15:00,33.15,33.15,33.11,33.12,7500.0,20.9236,20.9236,20.8984,20.9047,7500.0
2011-02-15 13:20:00,33.11,33.12,33.11,33.12,3800.0,20.8984,20.9047,20.8984,20.9047,3800.0
2011-02-15 13:25:00,33.11,33.14,33.11,33.14,4900.0,20.8984,20.9173,20.8984,20.9173,4900.0
2011-02-15 13:30:00,33.14,33.14,33.12,33.14,2700.0,20.9173,20.9173,20.9047,20.9173,2700.0
2011-02-15 13:35:00,33.14,33.15,33.13,33.14,4100.0,20.9173,20.9236,20.911,20.9173,4100.0
2011-02-15 13:40:00,33.13,33.14,33.12,33.12,6600.0,20.911,20.9173,20.9047,20.9047,6600.0
2011-02-15 13:45:00,33.12,33.14,33.12,33.14,9100.0,20.9047,20.9173,20.9047,20.9173,9100.0
2011-02-15 13:50:00,33.14,33.14,33.1,33.11,10200.0,20.9173,20.9173,20.8921,20.8984,10200.0
2011-02-15 13:55:00,33.11,33.12,33.1,33.12,13700.0,20.8984,20.9047,20.8921,20.9047,13700.0
2011-02-15 14:00:00,33.12,33.12,33.09,33.1,35600.0,20.9047,20.9047,20.8857,20.8921,35600.0
2011-02-15 14:05:00,33.1,33.11,33.08,33.09,21000.0,20.8921,20.8984,20.8794,20.8857,21000.0
2011-02-15 14:10:00,33.09,33.09,33.05,33.06,7800.0,20.8857,20.8857,20.8605,20.8668,7800.0
2011-02-15 14:15:00,33.06,33.08,33.06,33.07,7200.0,20.8668,20.8794,20.8668,20.8731,7200.0
2011-02-15 14:20:00,33.08,33.09,33.07,33.08,8900.0,20.8794,20.8857,20.8731,20.8794,8900.0
2011-02-15 14:25:00,33.07,33.07,33.02,33.05,19900.0,20.8731,20.8731,20.8416,20.8605,19900.0
2011-02-15 14:30:00,33.04,33.06,33.04,33.05,14400.0,20.8542,20.8668,20.8542,20.8605,14400.0
2011-02-15 14:35:00,33.05,33.08,33.05,33.07,10200.0,20.8605,20.8794,20.8605,20.8731,10200.0
2011-02-15 14:40:00,33.06,33.09,33.05,33.09,17500.0,20.8668,20.8857,20.8605,20.8857,17500.0
2011-02-15 14:45:00,33.09,33.1,33.08,33.09,8700.0,20.8857,20.8921,20.8794,20.8857,8700.0
2011-02-15 14:50:00,33.09,33.09,33.08,33.08,2300.0,20.8857,20.8857,20.8794,20.8794,2300.0
2011-02-15 14:55:00,33.09,33.09,33.08,33.09,6800.0,20.8857,20.8857,20.8794,20.8857,6800.0
2011-02-15 15:00:00,33.08,33.08,33.05,33.07,14300.0,20.8794,20.8794,20.8605,20.8731,14300.0
2011-02-15 15:05:00,33.08,33.1,33.08,33.09,6900.0,20.8794,20.8921,20.8794,20.8857,6900.0
2011-02-15 15:10:00,33.09,33.11,33.09,33.11,10800.0,20.8857,20.8984,20.8857,20.8984,10800.0
2011-02-15 15:15:00,33.1,33.11,33.1,33.1,7200.0,20.8921,20.8984,20.8921,20.8921,7200.0
2011-02-15 15:20:00,33.1,33.11,33.07,33.08,10500.0,20.8921,20.8984,20.8731,20.8794,10500.0
2011-02-15 15:25:00,33.07,33.11,33.07,33.11,28000.0,20.8731,20.8984,20.8731,20.8984,28000.0
2011-02-15 15:30:00,33.11,33.11,33.07,33.08,28500.0,20.8984,20.8984,20.8731,20.8794,28500.0
2011-02-15 15:35:00,33.07,33.07,33.06,33.07,16000.0,20.8731,20.8731,20.8668,20.8731,16000.0
2011-02-15 15:40:00,33.07,33.09,33.06,33.09,27500.0,20.8731,20.8857,20.8668,20.8857,27500.0
2011-02-15 15:45:00,33.09,33.11,33.07,33.07,49000.0,20.8857,20.8984,20.8731,20.8731,49000.0
2011-02-15 15:50:00,33.08,33.1,33.08,33.09,67300.0,20.8794,20.8921,20.8794,20.8857,67300.0
2011-02-15 15:55:00,33.1,33.14,33.1,33.14,154500.0,20.8921,20.9173,20.8921,20.9173,154500.0
2011-02-16 09:30:00,33.23,33.23,33.06,33.13,40700.0,20.9741,20.9741,20.8668,20.911,40700.0
2011-02-16 09:35:00,33.16,33.18,33.1,33.16,16900.0,20.9299,20.9426,20.8921,20.9299,16900.0
2011-02-16 09:40:00,33.16,33.21,33.14,33.19,12800.0,20.9299,20.9615,20.9173,20.9489,12800.0
2011-02-16 09:45:00,33.18,33.18,33.11,33.11,16800.0,20.9426,20.9426,20.8984,20.8984,16800.0
2011-02-16 09:50:00,33.11,33.14,33.08,33.14,12100.0,20.8984,20.9173,20.8794,20.9173,12100.0
2011-02-16 09:55:00,33.13,33.2,33.11,33.19,20700.0,20.911,20.9552,20.8984,20.9489,20700.0
2011-02-16 10:00:00,33.19,33.22,33.09,33.09,31000.0,20.9489,20.9678,20.8857,20.8857,31000.0
2011-02-16 10:05:00,33.09,33.11,33.07,33.11,6200.0,20.8857,20.8984,20.8731,20.8984,6200.0
2011-02-16 10:10:00,33.11,33.18,33.11,33.18,37400.0,20.8984,20.9426,20.8984,20.9426,37400.0
2011-02-16 10:15:00,33.18,33.21,33.14,33.14,11900.0,20.9426,20.9615,20.9173,20.9173,11900.0
2011-02-16 10:20:00,33.14,33.15,33.1,33.15,11600.0,20.9173,20.9236,20.8921,20.9236,11600.0
2011-02-16 10:25:00,33.14,33.16,33.1,33.11,28100.0,20.9173,20.9299,20.8921,20.8984,28100.0
2011-02-16 10:30:00,33.1,33.17,33.1,33.17,9300.0,20.8921,20.9362,20.8921,20.9362,9300.0
2011-02-16 10:35:00,33.17,33.2,33.16,33.2,14600.0,20.9362,20.9552,20.9299,20.9552,14600.0
2011-02-16 10:40:00,33.19,33.2,33.14,33.16,19800.0,20.9489,20.9552,20.9173,20.9299,19800.0
2011-02-16 10:45:00,33.15,33.2,33.15,33.2,11800.0,20.9236,20.9552,20.9236,20.9552,11800.0
2011-02-16 10:50:00,33.19,33.21,33.17,33.18,18300.0,20.9489,20.9615,20.9362,20.9426,18300.0
2011-02-16 10:55:00,33.18,33.19,33.14,33.15,15400.0,20.9426,20.9489,20.9173,20.9236,15400.0
2011-02-16 11:00:00,33.15,33.17,33.1,33.1,15700.0,20.9236,20.9362,20.8921,20.8921,15700.0
2011-02-16 11:05:00,33.1,33.13,33.09,33.11,11400.0,20.8921,20.911,20.8857,20.8984,11400.0
2011-02-16 11:10:00,33.11,33.15,33.11,33.15,9000.0,20.8984,20.9236,20.8984,20.9236,9000.0
2011-02-16 11:15:00,33.14,33.18,33.13,33.13,14400.0,20.9173,20.9426,20.911,20.911,14400.0
2011-02-16 11:20:00,33.13,33.14,33.09,33.09,8400.0,20.911,20.9173,20.8857,20.8857,8400.0
2011-02-16 11:25:00,33.09,33.09,33.05,33.05,15200.0,20.8857,20.8857,20.8605,20.8605,15200.0
2011-02-16 11:30:00,33.06,33.07,33.0,33.0,40800.0,20.8668,20.8731,20.8289,20.8289,40800.0
2011-02-16 11:35:00,33.0,33.03,33.0,33.03,7900.0,20.8289,20.8479,20.8289,20.8479,7900.0
2011-02-16 11:40:00,33.03,33.03,33.0,33.02,9900.0,20.8479,20.8479,20.8289,20.8416,9900.0
2011-02-16 11:45:00,33.02,33.1,33.02,33.09,12600.0,20.8416,20.8921,20.8416,20.8857,12600.0
2011-02-16 11:50:00,33.09,33.11,33.06,33.11,13500.0,20.8857,20.8984,20.8668,20.8984,13500.0
2011-02-16 11:55:00,33.1,33.1,33.08,33.09,21000.0,20.8921,20.8921,20.8794,20.8857,21000.0
2011-02-16 12:00:00,33.09,33.1,33.02,33.02,13300.0,20.8857,20.8921,20.8416,20.8416,13300.0
2011-02-16 12:05:00,33.02,33.02,32.95,32.97,42700.0,20.8416,20.8416,20.7974,20.81,42700.0
2011-02-16 12:10:00,32.97,33.04,32.97,33.04,14600.0,20.81,20.8542,20.81,20.8542,14600.0
2011-02-16 12:15:00,33.03,33.06,33.0,33.0,25800.0,20.8479,20.8668,20.8289,20.8289,25800.0
2011-02-16 12:20:00,33.01,33.06,33.01,33.06,11400.0,20.8352,20.8668,20.8352,20.8668,11400.0
2011-02-16 12:25:00,33.07,33.09,33.06,33.07,11200.0,20.8731,20.8857,20.8668,20.8731,11200.0
2011-02-16 12:30:00,33.08,33.09,33.07,33.08,12100.0,20.8794,20.8857,20.8731,20.8794,12100.0
2011-02-16 12:35:00,33.08,33.08,33.05,33.06,9900.0,20.8794,20.8794,20.8605,20.8668,9900.0
2011-02-16 12:40:00,33.07,33.07,33.05,33.05,11000.0,20.8731,20.8731,20.8605,20.8605,11000.0
2011-02-16 12:45:00,33.05,33.07,33.04,33.07,16400.0,20.8605,20.8731,20.8542,20.8731,16400.0
2011-02-16 12:50:00,33.07,33.08,33.03,33.03,13500.0,20.8731,20.8794,20.8479,20.8479,13500.0
2011-02-16 12:55:00,33.04,33.06,33.04,33.06,6900.0,20.8542,20.8668,20.8542,20.8668,6900.0
2011-02-16 13:00:00,33.06,33.06,33.03,33.04,19200.0,20.8668,20.8668,20.8479,20.8542,19200.0
2011-02-16 13:05:00,33.03,33.07,33.03,33.07,10100.0,20.8479,20.8731,20.8479,20.8731,10100.0
2011-02-16 13:10:00,33.07,33.08,33.06,33.08,7200.0,20.8731,20.8794,20.8668,20.8794,7200.0
2011-02-16 13:15:00,33.08,33.09,33.07,33.08,16500.0,20.8794,20.8857,20.8731,20.8794,16500.0
2011-02-16 13:20:00,33.08,33.08,33.06,33.07,11400.0,20.8794,20.8794,20.8668,20.8731,11400.0
2011-02-16 13:25:00,33.06,33.07,33.04,33.04,18900.0,20.8668,20.8731,20.8542,20.8542,18900.0
2011-02-16 13:30:00,33.05,33.06,33.04,33.06,6400.0,20.8605,20.8668,20.8542,20.8668,6400.0
2011-02-16 13:35:00,33.06,33.08,33.06,33.08,4300.0,20.8668,20.8794,20.8668,20.8794,4300.0
2011-02-16 13:40:00,33.07,33.11,33.07,33.1,34000.0,20.8731,20.8984,20.8731,20.8921,34000.0
2011-02-16 13:45:00,33.1,33.13,33.09,33.13,27600.0,20.8921,20.911,20.8857,20.911,27600.0
2011-02-16 13:50:00,33.13,33.13,33.09,33.12,34000.0,20.911,20.911,20.8857,20.9047,34000.0
2011-02-16 13:55:00,33.12,33.12,33.11,33.12,4100.0,20.9047,20.9047,20.8984,20.9047,4100.0
2011-02-16 14:00:00,33.11,33.12,33.09,33.11,20900.0,20.8984,20.9047,20.8857,20.8984,20900.0
2011-02-16 14:05:00,33.12,33.13,33.07,33.08,33000.0,20.9047,20.911,20.8731,20.8794,33000.0
2011-02-16 14:10:00,33.08,33.09,33.04,33.04,62800.0,20.8794,20.8857,20.8542,20.8542,62800.0
2011-02-16 14:15:00,33.04,33.06,33.02,33.02,21800.0,20.8542,20.8668,20.8416,20.8416,21800.0
2011-02-16 14:20:00,33.03,33.05,33.0,33.05,29700.0,20.8479,20.8605,20.8289,20.8605,29700.0
2011-02-16 14:25:00,33.05,33.05,33.04,33.05,15600.0,20.8605,20.8605,20.8542,20.8605,15600.0
2011-02-16 14:30:00,33.05,33.08,33.04,33.07,21300.0,20.8605,20.8794,20.8542,20.8731,21300.0
2011-02-16 14:35:00,33.07,33.09,33.06,33.07,34300.0,20.8731,20.8857,20.8668,20.8731,34300.0
2011-02-16 14:40:00,33.08,33.1,33.07,33.1,11900.0,20.8794,20.8921,20.8731,20.8921,11900.0
2011-02-16 14:45:00,33.09,33.13,33.09,33.09,17000.0,20.8857,20.911,20.8857,20.8857,17000.0
2011-02-16 14:50:00,33.1,33.12,33.09,33.11,16200.0,20.8921,20.9047,20.8857,20.8984,16200.0
2011-02-16 14:55:00,33.11,33.14,33.11,33.12,88200.0,20.8984,20.9173,20.8984,20.9047,88200.0
2011-02-16 15:00:00,33.11,33.13,33.11,33.13,12900.0,20.8984,20.911,20.8984,20.911,12900.0
2011-02-16 15:05:00,33.13,33.17,33.12,33.15,12700.0,20.911,20.9362,20.9047,20.9236,12700.0
2011-02-16 15:10:00,33.16,33.16,33.13,33.14,52600.0,20.9299,20.9299,20.911,20.9173,52600.0
2011-02-16 15:15:00,33.14,33.14,33.13,33.14,23100.0,20.9173,20.9173,20.911,20.9173,23100.0
2011-02-16 15:20:00,33.14,33.14,33.13,33.14,23000.0,20.9173,20.9173,20.911,20.9173,23000.0
2011-02-16 15:25:00,33.14,33.15,33.13,33.14,36700.0,20.9173,20.9236,20.911,20.9173,36700.0
2011-02-16 15:30:00,33.14,33.16,33.12,33.13,49000.0,20.9173,20.9299,20.9047,20.911,49000.0
2011-02-16 15:35:00,33.12,33.14,33.11,33.12,34200.0,20.9047,20.9173,20.8984,20.9047,34200.0
2011-02-16 15:40:00,33.12,33.12,33.11,33.12,30700.0,20.9047,20.9047,20.8984,20.9047,30700.0
2011-02-16 15:45:00,33.12,33.14,33.11,33.14,38600.0,20.9047,20.9173,20.8984,20.9173,38600.0
2011-02-16 15:50:00,33.14,33.14,33.1,33.12,230800.0,20.9173,20.9173,20.8921,20.9047,230800.0
2011-02-16 15:55:00,33.11,33.13,33.08,33.09,158100.0,20.8984,20.911,20.8794,20.8857,158100.0
2011-02-17 09:30:00,32.96,33.06,32.95,32.96,25000.0,20.8037,20.8668,20.7974,20.8037,25000.0
2011-02-17 09:35:00,32.96,33.02,32.95,32.98,28500.0,20.8037,20.8416,20.7974,20.8163,28500.0
2011-02-17 09:40:00,32.97,33.0,32.95,32.97,12200.0,20.81,20.8289,20.7974,20.81,12200.0
2011-02-17 09:45:00,32.97,33.08,32.97,33.08,9100.0,20.81,20.8794,20.81,20.8794,9100.0
2011-02-17 09:50:00,33.08,33.12,33.06,33.1,17500.0,20.8794,20.9047,20.8668,20.8921,17500.0
2011-02-17 09:55:00,33.1,33.13,33.1,33.1,10600.0,20.8921,20.911,20.8921,20.8921,10600.0
2011-02-17 10:00:00,33.1,33.14,33.1,33.14,18000.0,20.8921,20.9173,20.8921,20.9173,18000.0
2011-02-17 10:05:00,33.13,33.14,33.1,33.1,15400.0,20.911,20.9173,20.8921,20.8921,15400.0
2011-02-17 10:10:00,33.09,33.1,33.04,33.08,16400.0,20.8857,20.8921,20.8542,20.8794,16400.0
2011-02-17 10:15:00,33.07,33.09,33.03,33.06,16800.0,20.8731,20.8857,20.8479,20.8668,16800.0
2011-02-17 10:20:00,33.07,33.11,33.04,33.05,52600.0,20.8731,20.8984,20.8542,20.8605,52600.0
2011-02-17 10:25:00,33.04,33.05,33.0,33.02,19300.0,20.8542,20.8605,20.8289,20.8416,19300.0
2011-02-17 10:30:00,33.01,33.06,33.01,33.06,10300.0,20.8352,20.8668,20.8352,20.8668,10300.0
2011-02-17 10:35:00,33.06,33.11,33.05,33.1,10300.0,20.8668,20.8984,20.8605,20.8921,10300.0
2011-02-17 10:40:00,33.1,33.13,33.1,33.13,9900.0,20.8921,20.911,20.8921,20.911,9900.0
2011-02-17 10:45:00,33.13,33.14,33.12,33.13,12000.0,20.911,20.9173,20.9047,20.911,12000.0
2011-02-17 10:50:00,33.13,33.13,33.1,33.12,15800.0,20.911,20.911,20.8921,20.9047,15800.0
2011-02-17 10:55:00,33.12,33.15,33.08,33.11,21300.0,20.9047,20.9236,20.8794,20.8984,21300.0
2011-02-17 11:00:00,33.11,33.15,33.11,33.14,17400.0,20.8984,20.9236,20.8984,20.9173,17400.0
2011-02-17 11:05:00,33.14,33.15,33.12,33.14,19400.0,20.9173,20.9236,20.9047,20.9173,19400.0
2011-02-17 11:10:00,33.14,33.15,33.1,33.14,31000.0,20.9173,20.9236,20.8921,20.9173,31000.0
2011-02-17 11:15:00,33.15,33.18,33.13,33.14,31200.0,20.9236,20.9426,20.911,20.9173,31200.0
2011-02-17 11:20:00,33.15,33.15,33.12,33.13,20100.0,20.9236,20.9236,20.9047,20.911,20100.0
2011-02-17 11:25:00,33.12,33.2,33.12,33.15,68900.0,20.9047,20.9552,20.9047,20.9236,68900.0
2011-02-17 11:30:00,33.15,33.17,33.14,33.17,15000.0,20.9236,20.9362,20.9173,20.9362,15000.0
2011-02-17 11:35:00,33.16,33.22,33.16,33.21,13400.0,20.9299,20.9678,20.9299,20.9615,13400.0
2011-02-17 11:40:00,33.22,33.22,33.15,33.15,12500.0,20.9678,20.9678,20.9236,20.9236,12500.0
2011-02-17 11:45:00,33.15,33.19,33.13,33.18,13300.0,20.9236,20.9489,20.911,20.9426,13300.0
2011-02-17 11:50:00,33.18,33.23,33.18,33.21,12700.0,20.9426,20.9741,20.9426,20.9615,12700.0
2011-02-17 11:55:00,33.2,33.2,33.19,33.19,5400.0,20.9552,20.9552,20.9489,20.9489,5400.0
2011-02-17 12:00:00,33.18,33.21,33.17,33.21,7400.0,20.9426,20.9615,20.9362,20.9615,7400.0
2011-02-17 12:05:00,33.21,33.24,33.21,33.23,10100.0,20.9615,20.9804,20.9615,20.9741,10100.0
2011-02-17 12:10:00,33.23,33.25,33.23,33.24,4500.0,20.9741,20.9867,20.9741,20.9804,4500.0
2011-02-17 12:15:00,33.24,33.25,33.23,33.24,3700.0,20.9804,20.9867,20.9741,20.9804,3700.0
2011-02-17 12:20:00,33.25,33.25,33.24,33.25,2800.0,20.9867,20.9867,20.9804,20.9867,2800.0
2011-02-17 12:25:00,33.24,33.25,33.23,33.25,2700.0,20.9804,20.9867,20.9741,20.9867,2700.0
2011-02-17 12:30:00,33.25,33.25,33.24,33.24,9600.0,20.9867,20.9867,20.9804,20.9804,9600.0
2011-02-17 12:35:00,33.25,33.26,33.24,33.26,7400.0,20.9867,20.993,20.9804,20.993,7400.0
2011-02-17 12:40:00,33.26,33.3,33.26,33.3,10800.0,20.993,21.0183,20.993,21.0183,10800.0
2011-02-17 12:45:00,33.29,33.3,33.29,33.29,4700.0,21.012,21.0183,21.012,21.012,4700.0
2011-02-17 12:50:00,33.3,33.32,33.29,33.3,18300.0,21.0183,21.0309,21.012,21.0183,18300.0
2011-02-17 12:55:00,33.31,33.33,33.28,33.28,14600.0,21.0246,21.0372,21.0057,21.0057,14600.0
2011-02-17 13:00:00,33.29,33.32,33.28,33.32,6100.0,21.012,21.0309,21.0057,21.0309,6100.0
2011-02-17 13:05:00,33.31,33.34,33.3,33.33,15600.0,21.0246,21.0435,21.0183,21.0372,15600.0
2011-02-17 13:10:00,33.33,33.34,33.33,33.34,1900.0,21.0372,21.0435,21.0372,21.0435,1900.0
2011-02-17 13:15:00,33.33,33.34,33.33,33.33,8300.0,21.0372,21.0435,21.0372,21.0372,8300.0
2011-02-17 13:20:00,33.32,33.33,33.31,33.33,7700.0,21.0309,21.0372,21.0246,21.0372,7700.0
2011-02-17 13:25:00,33.32,33.33,33.32,33.33,1100.0,21.0309,21.0372,21.0309,21.0372,1100.0
2011-02-17 13:30:00,33.32,33.34,33.32,33.33,9300.0,21.0309,21.0435,21.0309,21.0372,9300.0
2011-02-17 13:35:00,33.34,33.34,33.33,33.33,4100.0,21.0435,21.0435,21.0372,21.0372,4100.0
2011-02-17 13:40:00,33.33,33.35,33.32,33.34,12300.0,21.0372,21.0499,21.0309,21.0435,12300.0
2011-02-17 13:45:00,33.33,33.34,33.32,33.33,6200.0,21.0372,21.0435,21.0309,21.0372,6200.0
2011-02-17 13:50:00,33.32,33.33,33.31,33.31,9200.0,21.0309,21.0372,21.0246,21.0246,9200.0
2011-02-17 13:55:00,33.31,33.31,33.3,33.3,6700.0,21.0246,21.0246,21.0183,21.0183,6700.0
2011-02-17 14:00:00,33.3,33.31,33.29,33.3,6700.0,21.0183,21.0246,21.012,21.0183,6700.0
2011-02-17 14:05:00,33.31,33.31,33.3,33.31,1800.0,21.0246,21.0246,21.0183,21.0246,1800.0
2011-02-17 14:10:00,33.31,33.31,33.29,33.3,5700.0,21.0246,21.0246,21.012,21.0183,5700.0
2011-02-17 14:15:00,33.3,33.33,33.29,33.32,24800.0,21.0183,21.0372,21.012,21.0309,24800.0
2011-02-17 14:20:00,33.32,33.33,33.31,33.33,9400.0,21.0309,21.0372,21.0246,21.0372,9400.0
2011-02-17 14:25:00,33.32,33.33,33.3,33.3,10100.0,21.0309,21.0372,21.0183,21.0183,10100.0
2011-02-17 14:30:00,33.3,33.32,33.29,33.32,22300.0,21.0183,21.0309,21.012,21.0309,22300.0
2011-02-17 14:35:00,33.32,33.36,33.32,33.35,15200.0,21.0309,21.0562,21.0309,21.0499,15200.0
2011-02-17 14:40:00,33.36,33.36,33.34,33.35,9500.0,21.0562,21.0562,21.0435,21.0499,9500.0
2011-02-17 14:45:00,33.35,33.36,33.34,33.35,12300.0,21.0499,21.0562,21.0435,21.0499,12300.0
2011-02-17 14:50:00,33.35,33.36,33.35,33.35,3600.0,21.0499,21.0562,21.0499,21.0499,3600.0
2011-02-17 14:55:00,33.35,33.36,33.35,33.36,3600.0,21.0499,21.0562,21.0499,21.0562,3600.0
2011-02-17 15:00:00,33.36,33.39,33.35,33.38,17300.0,21.0562,21.0751,21.0499,21.0688,17300.0
2011-02-17 15:05:00,33.39,33.39,33.38,33.39,2800.0,21.0751,21.0751,21.0688,21.0751,2800.0
2011-02-17 15:10:00,33.38,33.41,33.38,33.41,23100.0,21.0688,21.0877,21.0688,21.0877,23100.0
2011-02-17 15:15:00,33.41,33.43,33.4,33.42,13200.0,21.0877,21.1003,21.0814,21.094,13200.0
2011-02-17 15:20:00,33.43,33.45,33.42,33.45,25200.0,21.1003,21.113,21.094,21.113,25200.0
2011-02-17 15:25:00,33.45,33.48,33.44,33.47,22400.0,21.113,21.1319,21.1067,21.1256,22400.0
2011-02-17 15:30:00,33.48,33.48,33.46,33.47,18800.0,21.1319,21.1319,21.1193,21.1256,18800.0
2011-02-17 15:35:00,33.46,33.5,33.46,33.47,51300.0,21.1193,21.1445,21.1193,21.1256,51300.0
2011-02-17 15:40:00,33.47,33.5,33.46,33.5,33000.0,21.1256,21.1445,21.1193,21.1445,33000.0
2011-02-17 15:45:00,33.5,33.52,33.47,33.48,51900.0,21.1445,21.1572,21.1256,21.1319,51900.0
2011-02-17 15:50:00,33.48,33.5,33.46,33.5,64300.0,21.1319,21.1445,21.1193,21.1445,64300.0
2011-02-17 15:55:00,33.49,33.5,33.44,33.44,97600.0,21.1382,21.1445,21.1067,21.1067,97600.0
2011-02-18 09:30:00,33.42,33.48,33.24,33.34,447800.0,21.094,21.1319,20.9804,21.0435,447800.0
2011-02-18 09:35:00,33.33,33.43,33.3,33.42,15800.0,21.0372,21.1003,21.0183,21.094,15800.0
2011-02-18 09:40:00,33.41,33.47,33.38,33.45,14800.0,21.0877,21.1256,21.0688,21.113,14800.0
2011-02-18 09:45:00,33.47,33.58,33.43,33.58,43800.0,21.1256,21.195,21.1003,21.195,43800.0
2011-02-18 09:50:00,33.58,33.66,33.56,33.61,32500.0,21.195,21.2455,21.1824,21.214,32500.0
2011-02-18 09:55:00,33.61,33.63,33.55,33.62,17200.0,21.214,21.2266,21.1761,21.2203,17200.0
2011-02-18 10:00:00,33.62,33.63,33.58,33.6,9200.0,21.2203,21.2266,21.195,21.2076,9200.0
2011-02-18 10:05:00,33.6,33.62,33.56,33.57,18900.0,21.2076,21.2203,21.1824,21.1887,18900.0
2011-02-18 10:10:00,33.58,33.61,33.57,33.59,12200.0,21.195,21.214,21.1887,21.2013,12200.0
2011-02-18 10:15:00,33.59,33.64,33.57,33.6,23400.0,21.2013,21.2329,21.1887,21.2076,23400.0
2011-02-18 10:20:00,33.62,33.62,33.54,33.59,16000.0,21.2203,21.2203,21.1698,21.2013,16000.0
2011-02-18 10:25:00,33.6,33.67,33.59,33.62,30800.0,21.2076,21.2518,21.2013,21.2203,30800.0
2011-02-18 10:30:00,33.63,33.63,33.58,33.6,12200.0,21.2266,21.2266,21.195,21.2076,12200.0
2011-02-18 10:35:00,33.6,33.6,33.57,33.58,14700.0,21.2076,21.2076,21.1887,21.195,14700.0
2011-02-18 10:40:00,33.58,33.63,33.58,33.63,14000.0,21.195,21.2266,21.195,21.2266,14000.0
2011-02-18 10:45:00,33.62,33.64,33.62,33.64,6700.0,21.2203,21.2329,21.2203,21.2329,6700.0
2011-02-18 10:50:00,33.64,33.65,33.63,33.64,11400.0,21.2329,21.2392,21.2266,21.2329,11400.0
2011-02-18 10:55:00,33.63,33.64,33.59,33.59,9200.0,21.2266,21.2329,21.2013,21.2013,9200.0
2011-02-18 11:00:00,33.59,33.61,33.55,33.61,17200.0,21.2013,21.214,21.1761,21.214,17200.0
2011-02-18 11:05:00,33.61,33.64,33.6,33.64,11200.0,21.214,21.2329,21.2076,21.2329,11200.0
2011-02-18 11:10:00,33.63,33.66,33.63,33.64,15500.0,21.2266,21.2455,21.2266,21.2329,15500.0
2011-02-18 11:15:00,33.64,33.66,33.64,33.64,12500.0,21.2329,21.2455,21.2329,21.2329,12500.0
2011-02-18 11:20:00,33.64,33.68,33.63,33.64,9100.0,21.2329,21.2581,21.2266,21.2329,9100.0
2011-02-18 11:25:00,33.64,33.64,33.61,33.61,7100.0,21.2329,21.2329,21.214,21.214,7100.0
2011-02-18 11:30:00,33.62,33.69,33.62,33.69,21400.0,21.2203,21.2645,21.2203,21.2645,21400.0
2011-02-18 11:35:00,33.69,33.69,33.65,33.65,5100.0,21.2645,21.2645,21.2392,21.2392,5100.0
2011-02-18 11:40:00,33.66,33.67,33.6,33.62,44800.0,21.2455,21.2518,21.2076,21.2203,44800.0
2011-02-18 11:45:00,33.61,33.61,33.59,33.6,13900.0,21.214,21.214,21.2013,21.2076,13900.0
2011-02-18 11:50:00,33.6,33.65,33.59,33.65,8300.0,21.2076,21.2392,21.2013,21.2392,8300.0
2011-02-18 11:55:00,33.65,33.65,33.63,33.63,9000.0,21.2392,21.2392,21.2266,21.2266,9000.0
2011-02-18 12:00:00,33.62,33.66,33.6,33.66,14100.0,21.2203,21.2455,21.2076,21.2455,14100.0
2011-02-18 12:05:00,33.65,33.66,33.63,33.63,8300.0,21.2392,21.2455,21.2266,21.2266,8300.0
2011-02-18 12:10:00,33.63,33.63,33.61,33.62,4000.0,21.2266,21.2266,21.214,21.2203,4000.0
2011-02-18 12:15:00,33.62,33.63,33.6,33.62,9500.0,21.2203,21.2266,21.2076,21.2203,9500.0
2011-02-18 12:20:00,33.61,33.61,33.6,33.61,8800.0,21.214,21.214,21.2076,21.214,8800.0
2011-02-18 12:25:00,33.6,33.6,33.58,33.58,7600.0,21.2076,21.2076,21.195,21.195,7600.0
2011-02-18 12:30:00,33.57,33.58,33.55,33.56,7300.0,21.1887,21.195,21.1761,21.1824,7300.0
2011-02-18 12:35:00,33.57,33.58,33.54,33.55,10400.0,21.1887,21.195,21.1698,21.1761,10400.0
2011-02-18 12:40:00,33.55,33.58,33.54,33.58,7400.0,21.1761,21.195,21.1698,21.195,7400.0
2011-02-18 12:45:00,33.57,33.59,33.57,33.59,7300.0,21.1887,21.2013,21.1887,21.2013,7300.0
2011-02-18 12:50:00,33.58,33.62,33.58,33.62,7800.0,21.195,21.2203,21.195,21.2203,7800.0
2011-02-18 12:55:00,33.62,33.62,33.58,33.59,7000.0,21.2203,21.2203,21.195,21.2013,7000.0
2011-02-18 13:00:00,33.59,33.6,33.56,33.58,14900.0,21.2013,21.2076,21.1824,21.195,14900.0
2011-02-18 13:05:00,33.58,33.6,33.57,33.6,11200.0,21.195,21.2076,21.1887,21.2076,11200.0
2011-02-18 13:10:00,33.6,33.62,33.6,33.6,6400.0,21.2076,21.2203,21.2076,21.2076,6400.0
2011-02-18 13:15:00,33.6,33.6,33.56,33.57,22700.0,21.2076,21.2076,21.1824,21.1887,22700.0
2011-02-18 13:20:00,33.57,33.58,33.55,33.55,42200.0,21.1887,21.195,21.1761,21.1761,42200.0
2011-02-18 13:25:00,33.54,33.55,33.51,33.51,35300.0,21.1698,21.1761,21.1508,21.1508,35300.0
2011-02-18 13:30:00,33.52,33.52,33.5,33.51,6500.0,21.1572,21.1572,21.1445,21.1508,6500.0
2011-02-18 13:35:00,33.5,33.51,33.48,33.49,12900.0,21.1445,21.1508,21.1319,21.1382,12900.0
2011-02-18 13:40:00,33.48,33.49,33.46,33.47,10100.0,21.1319,21.1382,21.1193,21.1256,10100.0
2011-02-18 13:45:00,33.48,33.48,33.45,33.46,10000.0,21.1319,21.1319,21.113,21.1193,10000.0
2011-02-18 13:50:00,33.46,33.51,33.45,33.51,20200.0,21.1193,21.1508,21.113,21.1508,20200.0
2011-02-18 13:55:00,33.5,33.54,33.5,33.54,12600.0,21.1445,21.1698,21.1445,21.1698,12600.0
2011-02-18 14:00:00,33.54,33.54,33.53,33.54,9200.0,21.1698,21.1698,21.1635,21.1698,9200.0
2011-02-18 14:05:00,33.54,33.56,33.53,33.55,11900.0,21.1698,21.1824,21.1635,21.1761,11900.0
2011-02-18 14:10:00,33.55,33.56,33.55,33.55,13500.0,21.1761,21.1824,21.1761,21.1761,13500.0
2011-02-18 14:15:00,33.54,33.54,33.52,33.54,12300.0,21.1698,21.1698,21.1572,21.1698,12300.0
2011-02-18 14:20:00,33.53,33.55,33.48,33.48,21700.0,21.1635,21.1761,21.1319,21.1319,21700.0
2011-02-18 14:25:00,33.49,33.51,33.46,33.51,16600.0,21.1382,21.1508,21.1193,21.1508,16600.0
2011-02-18 14:30:00,33.49,33.53,33.45,33.53,25600.0,21.1382,21.1635,21.113,21.1635,25600.0
2011-02-18 14:35:00,33.52,33.54,33.51,33.53,9300.0,21.1572,21.1698,21.1508,21.1635,9300.0
2011-02-18 14:40:00,33.52,33.53,33.52,33.53,9400.0,21.1572,21.1635,21.1572,21.1635,9400.0
2011-02-18 14:45:00,33.54,33.56,33.53,33.56,11200.0,21.1698,21.1824,21.1635,21.1824,11200.0
2011-02-18 14:50:00,33.57,33.59,33.57,33.58,10600.0,21.1887,21.2013,21.1887,21.195,10600.0
2011-02-18 14:55:00,33.58,33.58,33.55,33.55,15000.0,21.195,21.195,21.1761,21.1761,15000.0
2011-02-18 15:00:00,33.56,33.57,33.56,33.56,8700.0,21.1824,21.1887,21.1824,21.1824,8700.0
2011-02-18 15:05:00,33.56,33.57,33.54,33.55,14800.0,21.1824,21.1887,21.1698,21.1761,14800.0
2011-02-18 15:10:00,33.55,33.55,33.51,33.52,26200.0,21.1761,21.1761,21.1508,21.1572,26200.0
2011-02-18 15:15:00,33.51,33.52,33.51,33.51,10800.0,21.1508,21.1572,21.1508,21.1508,10800.0
2011-02-18 15:20:00,33.52,33.57,33.51,33.57,14900.0,21.1572,21.1887,21.1508,21.1887,14900.0
2011-02-18 15:25:00,33.57,33.57,33.53,33.53,17200.0,21.1887,21.1887,21.1635,21.1635,17200.0
2011-02-18 15:30:00,33.52,33.53,33.47,33.48,25700.0,21.1572,21.1635,21.1256,21.1319,25700.0
2011-02-18 15:35:00,33.49,33.49,33.48,33.48,7400.0,21.1382,21.1382,21.1319,21.1319,7400.0
2011-02-18 15:40:00,33.49,33.54,33.48,33.53,16800.0,21.1382,21.1698,21.1319,21.1635,16800.0
2011-02-18 15:45:00,33.54,33.57,33.53,33.54,36100.0,21.1698,21.1887,21.1635,21.1698,36100.0
2011-02-18 15:50:00,33.53,33.58,33.53,33.58,38000.0,21.1635,21.195,21.1635,21.195,38000.0
2011-02-18 15:55:00,33.57,33.64,33.57,33.64,124300.0,21.1887,21.2329,21.1887,21.2329,124300.0
2011-02-22 09:30:00,33.38,33.53,33.2,33.26,80000.0,21.0688,21.1635,20.9552,20.993,80000.0
2011-02-22 09:35:00,33.26,33.4,33.21,33.3,15700.0,20.993,21.0814,20.9615,21.0183,15700.0
2011-02-22 09:40:00,33.3,33.35,33.19,33.19,12500.0,21.0183,21.0499,20.9489,20.9489,12500.0
2011-02-22 09:45:00,33.18,33.3,33.17,33.27,11200.0,20.9426,21.0183,20.9362,20.9994,11200.0
2011-02-22 09:50:00,33.27,33.4,33.27,33.38,14000.0,20.9994,21.0814,20.9994,21.0688,14000.0
2011-02-22 09:55:00,33.37,33.48,33.37,33.48,12700.0,21.0625,21.1319,21.0625,21.1319,12700.0
2011-02-22 10:00:00,33.49,33.49,33.39,33.46,10400.0,21.1382,21.1382,21.0751,21.1193,10400.0
2011-02-22 10:05:00,33.42,33.42,33.34,33.41,22500.0,21.094,21.094,21.0435,21.0877,22500.0
2011-02-22 10:10:00,33.4,33.45,33.37,33.43,13000.0,21.0814,21.113,21.0625,21.1003,13000.0
2011-02-22 10:15:00,33.42,33.52,33.42,33.51,14100.0,21.094,21.1572,21.094,21.1508,14100.0
2011-02-22 10:20:00,33.5,33.51,33.48,33.5,4900.0,21.1445,21.1508,21.1319,21.1445,4900.0
2011-02-22 10:25:00,33.49,33.54,33.47,33.53,6600.0,21.1382,21.1698,21.1256,21.1635,6600.0
2011-02-22 10:30:00,33.5,33.5,33.47,33.5,7000.0,21.1445,21.1445,21.1256,21.1445,7000.0
2011-02-22 10:35:00,33.5,33.55,33.5,33.54,6900.0,21.1445,21.1761,21.1445,21.1698,6900.0
2011-02-22 10:40:00,33.54,33.58,33.5,33.57,6200.0,21.1698,21.195,21.1445,21.1887,6200.0
2011-02-22 10:45:00,33.57,33.58,33.55,33.55,7100.0,21.1887,21.195,21.1761,21.1761,7100.0
2011-02-22 10:50:00,33.55,33.59,33.55,33.55,8800.0,21.1761,21.2013,21.1761,21.1761,8800.0
2011-02-22 10:55:00,33.55,33.58,33.54,33.54,10300.0,21.1761,21.195,21.1698,21.1698,10300.0
2011-02-22 11:00:00,33.55,33.57,33.5,33.51,12100.0,21.1761,21.1887,21.1445,21.1508,12100.0
2011-02-22 11:05:00,33.51,33.58,33.51,33.54,11300.0,21.1508,21.195,21.1508,21.1698,11300.0
2011-02-22 11:10:00,33.54,33.54,33.45,33.46,8700.0,21.1698,21.1698,21.113,21.1193,8700.0
2011-02-22 11:15:00,33.46,33.48,33.35,33.35,28500.0,21.1193,21.1319,21.0499,21.0499,28500.0
2011-02-22 11:20:00,33.35,33.36,33.31,33.31,7400.0,21.0499,21.0562,21.0246,21.0246,7400.0
2011-02-22 11:25:00,33.31,33.4,33.31,33.39,14700.0,21.0246,21.0814,21.0246,21.0751,14700.0
2011-02-22 11:30:00,33.38,33.38,33.3,33.32,14200.0,21.0688,21.0688,21.0183,21.0309,14200.0
2011-02-22 11:35:00,33.33,33.37,33.3,33.33,10300.0,21.0372,21.0625,21.0183,21.0372,10300.0
2011-02-22 11:40:00,33.32,33.35,33.32,33.33,5700.0,21.0309,21.0499,21.0309,21.0372,5700.0
2011-02-22 11:45:00,33.33,33.33,33.3,33.31,16200.0,21.0372,21.0372,21.0183,21.0246,16200.0
2011-02-22 11:50:00,33.3,33.3,33.25,33.28,24800.0,21.0183,21.0183,20.9867,21.0057,24800.0
2011-02-22 11:55:00,33.29,33.35,33.29,33.32,14100.0,21.012,21.0499,21.012,21.0309,14100.0
2011-02-22 12:00:00,33.32,33.33,33.26,33.31,16300.0,21.0309,21.0372,20.993,21.0246,16300.0
2011-02-22 12:05:00,33.31,33.32,33.29,33.29,9400.0,21.0246,21.0309,21.012,21.012,9400.0
2011-02-22 12:10:00,33.3,33.32,33.25,33.26,30900.0,21.0183,21.0309,20.9867,20.993,30900.0
2011-02-22 12:15:00,33.26,33.27,33.23,33.25,47600.0,20.993,20.9994,20.9741,20.9867,47600.0
2011-02-22 12:20:00,33.25,33.26,33.22,33.22,13100.0,20.9867,20.993,20.9678,20.9678,13100.0
2011-02-22 12:25:00,33.22,33.23,33.2,33.2,35800.0,20.9678,20.9741,20.9552,20.9552,35800.0
2011-02-22 12:30:00,33.2,33.2,33.17,33.18,47800.0,20.9552,20.9552,20.9362,20.9426,47800.0
2011-02-22 12:35:00,33.17,33.18,33.13,33.14,57900.0,20.9362,20.9426,20.911,20.9173,57900.0
2011-02-22 12:40:00,33.14,33.15,33.06,33.08,61800.0,20.9173,20.9236,20.8668,20.8794,61800.0
2011-02-22 12:45:00,33.08,33.12,33.06,33.06,32800.0,20.8794,20.9047,20.8668,20.8668,32800.0
2011-02-22 12:50:00,33.06,33.1,33.03,33.1,31400.0,20.8668,20.8921,20.8479,20.8921,31400.0
2011-02-22 12:55:00,33.1,33.12,33.06,33.12,22000.0,20.8921,20.9047,20.8668,20.9047,22000.0
2011-02-22 13:00:00,33.11,33.12,33.06,33.09,39100.0,20.8984,20.9047,20.8668,20.8857,39100.0
2011-02-22 13:05:00,33.1,33.12,33.08,33.09,39800.0,20.8921,20.9047,20.8794,20.8857,39800.0
2011-02-22 13:10:00,33.09,33.1,33.0,33.01,53800.0,20.8857,20.8921,20.8289,20.8352,53800.0
2011-02-22 13:15:00,33.01,33.02,33.0,33.0,5400.0,20.8352,20.8416,20.8289,20.8289,5400.0
2011-02-22 13:20:00,33.0,33.0,32.96,32.97,23200.0,20.8289,20.8289,20.8037,20.81,23200.0
2011-02-22 13:25:00,32.96,33.03,32.96,33.02,15600.0,20.8037,20.8479,20.8037,20.8416,15600.0
2011-02-22 13:30:00,33.02,33.02,32.94,32.94,47500.0,20.8416,20.8416,20.7911,20.7911,47500.0
2011-02-22 13:35:00,32.94,32.96,32.93,32.93,24200.0,20.7911,20.8037,20.7848,20.7848,24200.0
2011-02-22 13:40:00,32.93,32.93,32.86,32.87,32000.0,20.7848,20.7848,20.7406,20.7469,32000.0
2011-02-22 13:45:00,32.86,32.87,32.8,32.81,64400.0,20.7406,20.7469,20.7027,20.709,64400.0
2011-02-22 13:50:00,32.8,32.86,32.8,32.83,19200.0,20.7027,20.7406,20.7027,20.7216,19200.0
2011-02-22 13:55:00,32.84,32.84,32.83,32.83,29500.0,20.7279,20.7279,20.7216,20.7216,29500.0
2011-02-22 14:00:00,32.84,32.85,32.82,32.82,28700.0,20.7279,20.7343,20.7153,20.7153,28700.0
2011-02-22 14:05:00,32.82,32.83,32.78,32.81,55800.0,20.7153,20.7216,20.6901,20.709,55800.0
2011-02-22 14:10:00,32.8,32.83,32.78,32.78,48500.0,20.7027,20.7216,20.6901,20.6901,48500.0
2011-02-22 14:15:00,32.78,32.82,32.78,32.8,18800.0,20.6901,20.7153,20.6901,20.7027,18800.0
2011-02-22 14:20:00,32.79,32.8,32.76,32.79,14500.0,20.6964,20.7027,20.6775,20.6964,14500.0
2011-02-22 14:25:00,32.8,32.88,32.79,32.88,21700.0,20.7027,20.7532,20.6964,20.7532,21700.0
2011-02-22 14:30:00,32.87,32.94,32.87,32.94,23200.0,20.7469,20.7911,20.7469,20.7911,23200.0
2011-02-22 14:35:00,32.94,32.96,32.93,32.94,16500.0,20.7911,20.8037,20.7848,20.7911,16500.0
2011-02-22 14:40:00,32.93,32.93,32.88,32.91,21100.0,20.7848,20.7848,20.7532,20.7721,21100.0
2011-02-22 14:45:00,32.91,32.95,32.91,32.94,7800.0,20.7721,20.7974,20.7721,20.7911,7800.0
2011-02-22 14:50:00,32.94,32.97,32.92,32.95,20300.0,20.7911,20.81,20.7784,20.7974,20300.0
2011-02-22 14:55:00,32.95,32.95,32.89,32.9,29000.0,20.7974,20.7974,20.7595,20.7658,29000.0
2011-02-22 15:00:00,32.9,32.93,32.9,32.91,16300.0,20.7658,20.7848,20.7658,20.7721,16300.0
2011-02-22 15:05:00,32.91,32.91,32.84,32.86,27400.0,20.7721,20.7721,20.7279,20.7406,27400.0
2011-02-22 15:10:00,32.86,32.89,32.86,32.88,10600.0,20.7406,20.7595,20.7406,20.7532,10600.0
2011-02-22 15:15:00,32.88,32.88,32.83,32.84,30000.0,20.7532,20.7532,20.7216,20.7279,30000.0
2011-02-22 15:20:00,32.84,32.85,32.81,32.83,39000.0,20.7279,20.7343,20.709,20.7216,39000.0
2011-02-22 15:25:00,32.82,32.84,32.81,32.82,29700.0,20.7153,20.7279,20.709,20.7153,29700.0
2011-02-22 15:30:00,32.82,32.86,32.8,32.8,79800.0,20.7153,20.7406,20.7027,20.7027,79800.0
2011-02-22 15:35:00,32.8,32.83,32.8,32.81,46300.0,20.7027,20.7216,20.7027,20.709,46300.0
2011-02-22 15:40:00,32.81,32.88,32.81,32.87,30600.0,20.709,20.7532,20.709,20.7469,30600.0
2011-02-22 15:45:00,32.86,32.88,32.81,32.83,60300.0,20.7406,20.7532,20.709,20.7216,60300.0
2011-02-22 15:50:00,32.83,32.9,32.83,32.9,89800.0,20.7216,20.7658,20.7216,20.7658,89800.0
2011-02-22 15:55:00,32.89,32.94,32.86,32.94,207200.0,20.7595,20.7911,20.7406,20.7911,207200.0
2011-02-23 09:30:00,32.92,32.96,32.84,32.87,33300.0,20.7784,20.8037,20.7279,20.7469,33300.0
2011-02-23 09:35:00,32.88,32.88,32.71,32.76,30200.0,20.7532,20.7532,20.6459,20.6775,30200.0
2011-02-23 09:40:00,32.74,32.81,32.74,32.75,9600.0,20.6648,20.709,20.6648,20.6711,9600.0
2011-02-23 09:45:00,32.72,32.73,32.67,32.69,24700.0,20.6522,20.6585,20.6206,20.6333,24700.0
2011-02-23 09:50:00,32.7,32.76,32.66,32.73,23200.0,20.6396,20.6775,20.6143,20.6585,23200.0
2011-02-23 09:55:00,32.74,32.77,32.67,32.68,15600.0,20.6648,20.6838,20.6206,20.627,15600.0
2011-02-23 10:00:00,32.7,32.8,32.67,32.7,16300.0,20.6396,20.7027,20.6206,20.6396,16300.0
2011-02-23 10:05:00,32.69,32.72,32.64,32.68,20300.0,20.6333,20.6522,20.6017,20.627,20300.0
2011-02-23 10:10:00,32.65,32.74,32.63,32.69,18800.0,20.608,20.6648,20.5954,20.6333,18800.0
2011-02-23 10:15:00,32.7,32.77,32.68,32.7,14400.0,20.6396,20.6838,20.627,20.6396,14400.0
2011-02-23 10:20:00,32.71,32.77,32.66,32.74,37800.0,20.6459,20.6838,20.6143,20.6648,37800.0
2011-02-23 10:25:00,32.74,32.77,32.73,32.74,8600.0,20.6648,20.6838,20.6585,20.6648,8600.0
2011-02-23 10:30:00,32.74,32.8,32.65,32.65,23100.0,20.6648,20.7027,20.608,20.608,23100.0
2011-02-23 10:35:00,32.65,32.65,32.6,32.6,22300.0,20.608,20.608,20.5765,20.5765,22300.0
2011-02-23 10:40:00,32.61,32.62,32.55,32.55,20500.0,20.5828,20.5891,20.5449,20.5449,20500.0
2011-02-23 10:45:00,32.56,32.57,32.54,32.55,11100.0,20.5512,20.5575,20.5386,20.5449,11100.0
2011-02-23 10:50:00,32.56,32.62,32.55,32.6,18000.0,20.5512,20.5891,20.5449,20.5765,18000.0
2011-02-23 10:55:00,32.59,32.67,32.59,32.64,15000.0,20.5702,20.6206,20.5702,20.6017,15000.0
2011-02-23 11:00:00,32.66,32.67,32.61,32.61,14000.0,20.6143,20.6206,20.5828,20.5828,14000.0
2011-02-23 11:05:00,32.62,32.69,32.61,32.65,11400.0,20.5891,20.6333,20.5828,20.608,11400.0
2011-02-23 11:10:00,32.67,32.68,32.55,32.56,17900.0,20.6206,20.627,20.5449,20.5512,17900.0
2011-02-23 11:15:00,32.56,32.58,32.54,32.54,18400.0,20.5512,20.5638,20.5386,20.5386,18400.0
2011-02-23 11:20:00,32.54,32.55,32.53,32.54,16500.0,20.5386,20.5449,20.5323,20.5386,16500.0
2011-02-23 11:25:00,32.54,32.55,32.45,32.47,40300.0,20.5386,20.5449,20.4818,20.4944,40300.0
2011-02-23 11:30:00,32.46,32.47,32.39,32.42,35200.0,20.4881,20.4944,20.4439,20.4629,35200.0
2011-02-23 11:35:00,32.42,32.43,32.38,32.42,19500.0,20.4629,20.4692,20.4376,20.4629,19500.0
2011-02-23 11:40:00,32.43,32.45,32.42,32.42,10500.0,20.4692,20.4818,20.4629,20.4629,10500.0
2011-02-23 11:45:00,32.42,32.45,32.4,32.45,13400.0,20.4629,20.4818,20.4502,20.4818,13400.0
2011-02-23 11:50:00,32.45,32.47,32.43,32.47,12600.0,20.4818,20.4944,20.4692,20.4944,12600.0
2011-02-23 11:55:00,32.47,32.5,32.43,32.44,12200.0,20.4944,20.5133,20.4692,20.4755,12200.0
2011-02-23 12:00:00,32.45,32.45,32.37,32.41,15500.0,20.4818,20.4818,20.4313,20.4565,15500.0
2011-02-23 12:05:00,32.41,32.43,32.35,32.36,14400.0,20.4565,20.4692,20.4187,20.425,14400.0
2011-02-23 12:10:00,32.37,32.39,32.35,32.38,11500.0,20.4313,20.4439,20.4187,20.4376,11500.0
2011-02-23 12:15:00,32.39,32.43,32.37,32.38,30000.0,20.4439,20.4692,20.4313,20.4376,30000.0
2011-02-23 12:20:00,32.38,32.42,32.37,32.4,25000.0,20.4376,20.4629,20.4313,20.4502,25000.0
2011-02-23 12:25:00,32.41,32.42,32.36,32.38,21200.0,20.4565,20.4629,20.425,20.4376,21200.0
2011-02-23 12:30:00,32.38,32.42,32.36,32.4,18500.0,20.4376,20.4629,20.425,20.4502,18500.0
2011-02-23 12:35:00,32.4,32.41,32.37,32.4,26000.0,20.4502,20.4565,20.4313,20.4502,26000.0
2011-02-23 12:40:00,32.41,32.41,32.38,32.39,9100.0,20.4565,20.4565,20.4376,20.4439,9100.0
2011-02-23 12:45:00,32.38,32.38,32.35,32.36,20000.0,20.4376,20.4376,20.4187,20.425,20000.0
2011-02-23 12:50:00,32.35,32.37,32.33,32.34,23200.0,20.4187,20.4313,20.406,20.4124,23200.0
2011-02-23 12:55:00,32.34,32.43,32.34,32.42,19500.0,20.4124,20.4692,20.4124,20.4629,19500.0
2011-02-23 13:00:00,32.43,32.45,32.41,32.41,26100.0,20.4692,20.4818,20.4565,20.4565,26100.0
2011-02-23 13:05:00,32.42,32.43,32.36,32.37,14700.0,20.4629,20.4692,20.425,20.4313,14700.0
2011-02-23 13:10:00,32.37,32.38,32.36,32.36,11500.0,20.4313,20.4376,20.425,20.425,11500.0
2011-02-23 13:15:00,32.36,32.36,32.31,32.33,43600.0,20.425,20.425,20.3934,20.406,43600.0
2011-02-23 13:20:00,32.34,32.42,32.32,32.42,20100.0,20.4124,20.4629,20.3997,20.4629,20100.0
2011-02-23 13:25:00,32.42,32.45,32.4,32.43,17700.0,20.4629,20.4818,20.4502,20.4692,17700.0
2011-02-23 13:30:00,32.43,32.43,32.37,32.4,19600.0,20.4692,20.4692,20.4313,20.4502,19600.0
2011-02-23 13:35:00,32.4,32.43,32.37,32.41,22400.0,20.4502,20.4692,20.4313,20.4565,22400.0
2011-02-23 13:40:00,32.42,32.42,32.36,32.41,19700.0,20.4629,20.4629,20.425,20.4565,19700.0
2011-02-23 13:45:00,32.4,32.43,32.37,32.38,26600.0,20.4502,20.4692,20.4313,20.4376,26600.0
2011-02-23 13:50:00,32.38,32.43,32.38,32.42,27000.0,20.4376,20.4692,20.4376,20.4629,27000.0
2011-02-23 13:55:00,32.42,32.44,32.36,32.4,22100.0,20.4629,20.4755,20.425,20.4502,22100.0
2011-02-23 14:00:00,32.4,32.51,32.39,32.48,39400.0,20.4502,20.5197,20.4439,20.5007,39400.0
2011-02-23 14:05:00,32.49,32.49,32.45,32.47,15300.0,20.507,20.507,20.4818,20.4944,15300.0
2011-02-23 14:10:00,32.47,32.47,32.4,32.42,19700.0,20.4944,20.4944,20.4502,20.4629,19700.0
2011-02-23 14:15:00,32.43,32.48,32.43,32.46,23200.0,20.4692,20.5007,20.4692,20.4881,23200.0
2011-02-23 14:20:00,32.47,32.51,32.46,32.49,13200.0,20.4944,20.5197,20.4881,20.507,13200.0
2011-02-23 14:25:00,32.49,32.5,32.45,32.45,15500.0,20.507,20.5133,20.4818,20.4818,15500.0
2011-02-23 14:30:00,32.45,32.51,32.45,32.48,29000.0,20.4818,20.5197,20.4818,20.5007,29000.0
2011-02-23 14:35:00,32.47,32.49,32.45,32.46,29900.0,20.4944,20.507,20.4818,20.4881,29900.0
2011-02-23 14:40:00,32.46,32.47,32.42,32.42,27000.0,20.4881,20.4944,20.4629,20.4629,27000.0
2011-02-23 14:45:00,32.43,32.47,32.42,32.43,35600.0,20.4692,20.4944,20.4629,20.4692,35600.0
2011-02-23 14:50:00,32.42,32.47,32.4,32.47,51400.0,20.4629,20.4944,20.4502,20.4944,51400.0
2011-02-23 14:55:00,32.47,32.51,32.47,32.51,29200.0,20.4944,20.5197,20.4944,20.5197,29200.0
2011-02-23 15:00:00,32.51,32.51,32.47,32.48,26200.0,20.5197,20.5197,20.4944,20.5007,26200.0
2011-02-23 15:05:00,32.49,32.54,32.49,32.52,43900.0,20.507,20.5386,20.507,20.526,43900.0
2011-02-23 15:10:00,32.51,32.52,32.49,32.5,27900.0,20.5197,20.526,20.507,20.5133,27900.0
2011-02-23 15:15:00,32.5,32.51,32.45,32.49,33600.0,20.5133,20.5197,20.4818,20.507,33600.0
2011-02-23 15:20:00,32.49,32.56,32.48,32.54,57600.0,20.507,20.5512,20.5007,20.5386,57600.0
2011-02-23 15:25:00,32.54,32.54,32.49,32.5,36500.0,20.5386,20.5386,20.507,20.5133,36500.0
2011-02-23 15:30:00,32.5,32.52,32.45,32.48,54700.0,20.5133,20.526,20.4818,20.5007,54700.0
2011-02-23 15:35:00,32.48,32.5,32.45,32.5,40600.0,20.5007,20.5133,20.4818,20.5133,40600.0
2011-02-23 15:40:00,32.49,32.51,32.46,32.47,36100.0,20.507,20.5197,20.4881,20.4944,36100.0
2011-02-23 15:45:00,32.47,32.47,32.4,32.45,76400.0,20.4944,20.4944,20.4502,20.4818,76400.0
2011-02-23 15:50:00,32.45,32.48,32.42,32.45,106100.0,20.4818,20.5007,20.4629,20.4818,106100.0
2011-02-23 15:55:00,32.46,32.48,32.42,32.48,205800.0,20.4881,20.5007,20.4629,20.5007,205800.0
2011-02-24 09:30:00,32.54,32.6,32.49,32.53,39400.0,20.5386,20.5765,20.507,20.5323,39400.0
2011-02-24 09:35:00,32.52,32.54,32.44,32.47,16400.0,20.526,20.5386,20.4755,20.4944,16400.0
2011-02-24 09:40:00,32.47,32.47,32.38,32.46,17500.0,20.4944,20.4944,20.4376,20.4881,17500.0
2011-02-24 09:45:00,32.46,32.47,32.39,32.41,16800.0,20.4881,20.4944,20.4439,20.4565,16800.0
2011-02-24 09:50:00,32.4,32.44,32.39,32.4,12800.0,20.4502,20.4755,20.4439,20.4502,12800.0
2011-02-24 09:55:00,32.4,32.43,32.36,32.38,23000.0,20.4502,20.4692,20.425,20.4376,23000.0
2011-02-24 10:00:00,32.37,32.38,32.28,32.35,22600.0,20.4313,20.4376,20.3745,20.4187,22600.0
2011-02-24 10:05:00,32.34,32.45,32.34,32.45,22500.0,20.4124,20.4818,20.4124,20.4818,22500.0
2011-02-24 10:10:00,32.44,32.46,32.41,32.44,10200.0,20.4755,20.4881,20.4565,20.4755,10200.0
2011-02-24 10:15:00,32.45,32.5,32.4,32.48,13100.0,20.4818,20.5133,20.4502,20.5007,13100.0
2011-02-24 10:20:00,32.48,32.53,32.48,32.52,8000.0,20.5007,20.5323,20.5007,20.526,8000.0
2011-02-24 10:25:00,32.51,32.52,32.47,32.48,14300.0,20.5197,20.526,20.4944,20.5007,14300.0
2011-02-24 10:30:00,32.48,32.49,32.41,32.44,19200.0,20.5007,20.507,20.4565,20.4755,19200.0
2011-02-24 10:35:00,32.45,32.47,32.36,32.36,17500.0,20.4818,20.4944,20.425,20.425,17500.0
2011-02-24 10:40:00,32.35,32.38,32.31,32.31,18100.0,20.4187,20.4376,20.3934,20.3934,18100.0
2011-02-24 10:45:00,32.32,32.33,32.27,32.33,19100.0,20.3997,20.406,20.3682,20.406,19100.0
2011-02-24 10:50:00,32.33,32.41,32.33,32.4,9800.0,20.406,20.4565,20.406,20.4502,9800.0
2011-02-24 10:55:00,32.41,32.43,32.35,32.37,11400.0,20.4565,20.4692,20.4187,20.4313,11400.0
2011-02-24 11:00:00,32.37,32.41,32.33,32.4,10400.0,20.4313,20.4565,20.406,20.4502,10400.0
2011-02-24 11:05:00,32.39,32.4,32.34,32.37,12800.0,20.4439,20.4502,20.4124,20.4313,12800.0
2011-02-24 11:10:00,32.37,32.41,32.34,32.35,13200.0,20.4313,20.4565,20.4124,20.4187,13200.0
2011-02-24 11:15:00,32.34,32.41,32.32,32.41,9400.0,20.4124,20.4565,20.3997,20.4565,9400.0
2011-02-24 11:20:00,32.41,32.41,32.38,32.4,7300.0,20.4565,20.4565,20.4376,20.4502,7300.0
2011-02-24 11:25:00,32.4,32.52,32.39,32.48,12200.0,20.4502,20.526,20.4439,20.5007,12200.0
2011-02-24 11:30:00,32.48,32.52,32.48,32.5,7700.0,20.5007,20.526,20.5007,20.5133,7700.0
2011-02-24 11:35:00,32.48,32.48,32.41,32.42,8200.0,20.5007,20.5007,20.4565,20.4629,8200.0
2011-02-24 11:40:00,32.41,32.44,32.39,32.41,8200.0,20.4565,20.4755,20.4439,20.4565,8200.0
2011-02-24 11:45:00,32.4,32.4,32.3,32.32,23300.0,20.4502,20.4502,20.3871,20.3997,23300.0
2011-02-24 11:50:00,32.33,32.38,32.33,32.37,10800.0,20.406,20.4376,20.406,20.4313,10800.0
2011-02-24 11:55:00,32.37,32.45,32.37,32.44,10900.0,20.4313,20.4818,20.4313,20.4755,10900.0
2011-02-24 12:00:00,32.43,32.46,32.36,32.37,13400.0,20.4692,20.4881,20.425,20.4313,13400.0
2011-02-24 12:05:00,32.38,32.38,32.32,32.33,9700.0,20.4376,20.4376,20.3997,20.406,9700.0
2011-02-24 12:10:00,32.33,32.38,32.33,32.37,13700.0,20.406,20.4376,20.406,20.4313,13700.0
2011-02-24 12:15:00,32.35,32.41,32.35,32.4,7200.0,20.4187,20.4565,20.4187,20.4502,7200.0
2011-02-24 12:20:00,32.4,32.41,32.38,32.4,5600.0,20.4502,20.4565,20.4376,20.4502,5600.0
2011-02-24 12:25:00,32.39,32.4,32.3,32.32,13100.0,20.4439,20.4502,20.3871,20.3997,13100.0
2011-02-24 12:30:00,32.33,32.35,32.31,32.35,10100.0,20.406,20.4187,20.3934,20.4187,10100.0
2011-02-24 12:35:00,32.34,32.41,32.33,32.41,12400.0,20.4124,20.4565,20.406,20.4565,12400.0
2011-02-24 12:40:00,32.42,32.42,32.35,32.35,9800.0,20.4629,20.4629,20.4187,20.4187,9800.0
2011-02-24 12:45:00,32.35,32.36,32.32,32.36,12800.0,20.4187,20.425,20.3997,20.425,12800.0
2011-02-24 12:50:00,32.36,32.4,32.36,32.39,16500.0,20.425,20.4502,20.425,20.4439,16500.0
2011-02-24 12:55:00,32.4,32.46,32.4,32.45,13200.0,20.4502,20.4881,20.4502,20.4818,13200.0
2011-02-24 13:00:00,32.44,32.47,32.41,32.47,13800.0,20.4755,20.4944,20.4565,20.4944,13800.0
2011-02-24 13:05:00,32.47,32.47,32.4,32.4,13000.0,20.4944,20.4944,20.4502,20.4502,13000.0
2011-02-24 13:10:00,32.4,32.45,32.38,32.44,11200.0,20.4502,20.4818,20.4376,20.4755,11200.0
2011-02-24 13:15:00,32.43,32.47,32.4,32.46,12500.0,20.4692,20.4944,20.4502,20.4881,12500.0
2011-02-24 13:20:00,32.45,32.46,32.37,32.37,21800.0,20.4818,20.4881,20.4313,20.4313,21800.0
2011-02-24 13:25:00,32.36,32.36,32.31,32.34,14400.0,20.425,20.425,20.3934,20.4124,14400.0
2011-02-24 13:30:00,32.34,32.4,32.34,32.39,15600.0,20.4124,20.4502,20.4124,20.4439,15600.0
2011-02-24 13:35:00,32.39,32.39,32.36,32.37,6800.0,20.4439,20.4439,20.425,20.4313,6800.0
2011-02-24 13:40:00,32.36,32.37,32.27,32.31,26500.0,20.425,20.4313,20.3682,20.3934,26500.0
2011-02-24 13:45:00,32.29,32.3,32.21,32.23,48600.0,20.3808,20.3871,20.3303,20.3429,48600.0
2011-02-24 13:50:00,32.23,32.26,32.22,32.22,30200.0,20.3429,20.3619,20.3366,20.3366,30200.0
2011-02-24 13:55:00,32.22,32.28,32.19,32.27,45300.0,20.3366,20.3745,20.3177,20.3682,45300.0
2011-02-24 14:00:00,32.29,32.37,32.29,32.37,27400.0,20.3808,20.4313,20.3808,20.4313,27400.0
2011-02-24 14:05:00,32.38,32.4,32.34,32.38,21600.0,20.4376,20.4502,20.4124,20.4376,21600.0
2011-02-24 14:10:00,32.38,32.48,32.38,32.47,36000.0,20.4376,20.5007,20.4376,20.4944,36000.0
2011-02-24 14:15:00,32.47,32.51,32.44,32.49,39700.0,20.4944,20.5197,20.4755,20.507,39700.0
2011-02-24 14:20:00,32.49,32.5,32.41,32.5,25300.0,20.507,20.5133,20.4565,20.5133,25300.0
2011-02-24 14:25:00,32.51,32.56,32.48,32.48,20300.0,20.5197,20.5512,20.5007,20.5007,20300.0
2011-02-24 14:30:00,32.48,32.57,32.43,32.55,30500.0,20.5007,20.5575,20.4692,20.5449,30500.0
2011-02-24 14:35:00,32.58,32.58,32.51,32.54,17000.0,20.5638,20.5638,20.5197,20.5386,17000.0
2011-02-24 14:40:00,32.54,32.55,32.46,32.46,18500.0,20.5386,20.5449,20.4881,20.4881,18500.0
2011-02-24 14:45:00,32.46,32.47,32.43,32.46,44400.0,20.4881,20.4944,20.4692,20.4881,44400.0
2011-02-24 14:50:00,32.45,32.45,32.4,32.42,14800.0,20.4818,20.4818,20.4502,20.4629,14800.0
2011-02-24 14:55:00,32.42,32.5,32.42,32.48,22000.0,20.4629,20.5133,20.4629,20.5007,22000.0
2011-02-24 15:00:00,32.48,32.52,32.44,32.45,23200.0,20.5007,20.526,20.4755,20.4818,23200.0
2011-02-24 15:05:00,32.45,32.59,32.44,32.58,27400.0,20.4818,20.5702,20.4755,20.5638,27400.0
2011-02-24 15:10:00,32.57,32.59,32.52,32.59,17300.0,20.5575,20.5702,20.526,20.5702,17300.0
2011-02-24 15:15:00,32.59,32.6,32.56,32.56,28400.0,20.5702,20.5765,20.5512,20.5512,28400.0
2011-02-24 15:20:00,32.56,32.62,32.56,32.61,39800.0,20.5512,20.5891,20.5512,20.5828,39800.0
2011-02-24 15:25:00,32.62,32.64,32.6,32.62,22900.0,20.5891,20.6017,20.5765,20.5891,22900.0
2011-02-24 15:30:00,32.61,32.69,32.61,32.65,32000.0,20.5828,20.6333,20.5828,20.608,32000.0
2011-02-24 15:35:00,32.64,32.65,32.58,32.59,26300.0,20.6017,20.608,20.5638,20.5702,26300.0
2011-02-24 15:40:00,32.58,32.63,32.57,32.61,21500.0,20.5638,20.5954,20.5575,20.5828,21500.0
2011-02-24 15:45:00,32.6,32.64,32.57,32.57,30700.0,20.5765,20.6017,20.5575,20.5575,30700.0
2011-02-24 15:50:00,32.57,32.59,32.54,32.56,35200.0,20.5575,20.5702,20.5386,20.5512,35200.0
2011-02-24 15:55:00,32.56,32.6,32.54,32.54,94200.0,20.5512,20.5765,20.5386,20.5386,94200.0
2011-02-25 09:30:00,32.67,32.74,32.65,32.68,30800.0,20.6206,20.6648,20.608,20.627,30800.0
2011-02-25 09:35:00,32.68,32.73,32.65,32.67,9900.0,20.627,20.6585,20.608,20.6206,9900.0
2011-02-25 09:40:00,32.68,32.75,32.67,32.72,9300.0,20.627,20.6711,20.6206,20.6522,9300.0
2011-02-25 09:45:00,32.7,32.75,32.65,32.73,9100.0,20.6396,20.6711,20.608,20.6585,9100.0
2011-02-25 09:50:00,32.73,32.74,32.7,32.71,3800.0,20.6585,20.6648,20.6396,20.6459,3800.0
2011-02-25 09:55:00,32.72,32.81,32.72,32.73,15600.0,20.6522,20.709,20.6522,20.6585,15600.0
2011-02-25 10:00:00,32.75,32.85,32.75,32.85,12500.0,20.6711,20.7343,20.6711,20.7343,12500.0
2011-02-25 10:05:00,32.85,32.92,32.84,32.88,17000.0,20.7343,20.7784,20.7279,20.7532,17000.0
2011-02-25 10:10:00,32.88,32.91,32.87,32.88,5900.0,20.7532,20.7721,20.7469,20.7532,5900.0
2011-02-25 10:15:00,32.87,32.9,32.84,32.84,7400.0,20.7469,20.7658,20.7279,20.7279,7400.0
2011-02-25 10:20:00,32.84,32.89,32.84,32.89,8300.0,20.7279,20.7595,20.7279,20.7595,8300.0
2011-02-25 10:25:00,32.89,32.91,32.84,32.86,12800.0,20.7595,20.7721,20.7279,20.7406,12800.0
2011-02-25 10:30:00,32.85,32.88,32.83,32.84,9000.0,20.7343,20.7532,20.7216,20.7279,9000.0
2011-02-25 10:35:00,32.85,32.9,32.83,32.9,9000.0,20.7343,20.7658,20.7216,20.7658,9000.0
2011-02-25 10:40:00,32.9,32.92,32.89,32.91,10600.0,20.7658,20.7784,20.7595,20.7721,10600.0
2011-02-25 10:45:00,32.91,32.93,32.89,32.91,30000.0,20.7721,20.7848,20.7595,20.7721,30000.0
2011-02-25 10:50:00,32.92,32.93,32.89,32.91,16500.0,20.7784,20.7848,20.7595,20.7721,16500.0
2011-02-25 10:55:00,32.9,32.93,32.89,32.92,15700.0,20.7658,20.7848,20.7595,20.7784,15700.0
2011-02-25 11:00:00,32.92,32.94,32.9,32.94,12100.0,20.7784,20.7911,20.7658,20.7911,12100.0
2011-02-25 11:05:00,32.94,32.94,32.91,32.93,9100.0,20.7911,20.7911,20.7721,20.7848,9100.0
2011-02-25 11:10:00,32.92,32.97,32.92,32.97,25900.0,20.7784,20.81,20.7784,20.81,25900.0
2011-02-25 11:15:00,32.97,33.0,32.97,33.0,18100.0,20.81,20.8289,20.81,20.8289,18100.0
2011-02-25 11:20:00,33.0,33.0,32.95,32.98,7600.0,20.8289,20.8289,20.7974,20.8163,7600.0
2011-02-25 11:25:00,32.96,32.97,32.93,32.94,9200.0,20.8037,20.81,20.7848,20.7911,9200.0
2011-02-25 11:30:00,32.94,32.98,32.93,32.97,12200.0,20.7911,20.8163,20.7848,20.81,12200.0
2011-02-25 11:35:00,32.98,32.98,32.95,32.97,11400.0,20.8163,20.8163,20.7974,20.81,11400.0
2011-02-25 11:40:00,32.96,32.96,32.89,32.9,21500.0,20.8037,20.8037,20.7595,20.7658,21500.0
2011-02-25 11:45:00,32.9,32.92,32.88,32.88,11300.0,20.7658,20.7784,20.7532,20.7532,11300.0
2011-02-25 11:50:00,32.89,32.93,32.88,32.93,12700.0,20.7595,20.7848,20.7532,20.7848,12700.0
2011-02-25 11:55:00,32.92,32.94,32.92,32.94,4000.0,20.7784,20.7911,20.7784,20.7911,4000.0
2011-02-25 12:00:00,32.93,32.98,32.93,32.97,8200.0,20.7848,20.8163,20.7848,20.81,8200.0
2011-02-25 12:05:00,32.97,32.98,32.96,32.96,3000.0,20.81,20.8163,20.8037,20.8037,3000.0
2011-02-25 12:10:00,32.96,32.99,32.94,32.99,4400.0,20.8037,20.8226,20.7911,20.8226,4400.0
2011-02-25 12:15:00,32.98,32.98,32.96,32.98,3400.0,20.8163,20.8163,20.8037,20.8163,3400.0
2011-02-25 12:20:00,32.97,32.99,32.96,32.98,5200.0,20.81,20.8226,20.8037,20.8163,5200.0
2011-02-25 12:25:00,32.99,33.0,32.99,33.0,5800.0,20.8226,20.8289,20.8226,20.8289,5800.0
2011-02-25 12:30:00,32.99,33.01,32.99,33.0,10200.0,20.8226,20.8352,20.8226,20.8289,10200.0
2011-02-25 12:35:00,33.0,33.02,33.0,33.0,7100.0,20.8289,20.8416,20.8289,20.8289,7100.0
2011-02-25 12:40:00,33.01,33.02,32.98,32.99,10000.0,20.8352,20.8416,20.8163,20.8226,10000.0
2011-02-25 12:45:00,33.0,33.01,32.99,33.01,8700.0,20.8289,20.8352,20.8226,20.8352,8700.0
2011-02-25 12:50:00,33.0,33.04,33.0,33.04,10000.0,20.8289,20.8542,20.8289,20.8542,10000.0
2011-02-25 12:55:00,33.03,33.05,33.02,33.04,5400.0,20.8479,20.8605,20.8416,20.8542,5400.0
2011-02-25 13:00:00,33.04,33.04,33.01,33.02,5700.0,20.8542,20.8542,20.8352,20.8416,5700.0
2011-02-25 13:05:00,33.02,33.03,33.0,33.0,18900.0,20.8416,20.8479,20.8289,20.8289,18900.0
2011-02-25 13:10:00,33.0,33.06,32.99,33.06,10900.0,20.8289,20.8668,20.8226,20.8668,10900.0
2011-02-25 13:15:00,33.06,33.11,33.06,33.1,13200.0,20.8668,20.8984,20.8668,20.8921,13200.0
2011-02-25 13:20:00,33.1,33.11,33.09,33.09,7900.0,20.8921,20.8984,20.8857,20.8857,7900.0
2011-02-25 13:25:00,33.1,33.11,33.09,33.1,10800.0,20.8921,20.8984,20.8857,20.8921,10800.0
2011-02-25 13:30:00,33.1,33.11,33.09,33.09,11400.0,20.8921,20.8984,20.8857,20.8857,11400.0
2011-02-25 13:35:00,33.08,33.11,33.07,33.1,7800.0,20.8794,20.8984,20.8731,20.8921,7800.0
2011-02-25 13:40:00,33.1,33.14,33.1,33.14,6600.0,20.8921,20.9173,20.8921,20.9173,6600.0
2011-02-25 13:45:00,33.14,33.16,33.11,33.12,13900.0,20.9173,20.9299,20.8984,20.9047,13900.0
2011-02-25 13:50:00,33.12,33.13,33.11,33.12,5200.0,20.9047,20.911,20.8984,20.9047,5200.0
2011-02-25 13:55:00,33.12,33.12,33.07,33.08,5500.0,20.9047,20.9047,20.8731,20.8794,5500.0
2011-02-25 14:00:00,33.08,33.08,33.05,33.05,7500.0,20.8794,20.8794,20.8605,20.8605,7500.0
2011-02-25 14:05:00,33.04,33.06,33.03,33.06,25500.0,20.8542,20.8668,20.8479,20.8668,25500.0
2011-02-25 14:10:00,33.07,33.11,33.07,33.1,4000.0,20.8731,20.8984,20.8731,20.8921,4000.0
2011-02-25 14:15:00,33.09,33.12,33.09,33.09,4400.0,20.8857,20.9047,20.8857,20.8857,4400.0
2011-02-25 14:20:00,33.1,33.11,33.08,33.1,12300.0,20.8921,20.8984,20.8794,20.8921,12300.0
2011-02-25 14:25:00,33.1,33.1,33.04,33.06,11300.0,20.8921,20.8921,20.8542,20.8668,11300.0
2011-02-25 14:30:00,33.06,33.09,33.06,33.09,8900.0,20.8668,20.8857,20.8668,20.8857,8900.0
2011-02-25 14:35:00,33.08,33.09,33.05,33.06,7500.0,20.8794,20.8857,20.8605,20.8668,7500.0
2011-02-25 14:40:00,33.06,33.08,33.05,33.07,6700.0,20.8668,20.8794,20.8605,20.8731,6700.0
2011-02-25 14:45:00,33.08,33.1,33.08,33.09,7700.0,20.8794,20.8921,20.8794,20.8857,7700.0
2011-02-25 14:50:00,33.09,33.1,33.06,33.09,9600.0,20.8857,20.8921,20.8668,20.8857,9600.0
2011-02-25 14:55:00,33.08,33.11,33.07,33.1,8000.0,20.8794,20.8984,20.8731,20.8921,8000.0
2011-02-25 15:00:00,33.1,33.11,33.07,33.08,7800.0,20.8921,20.8984,20.8731,20.8794,7800.0
2011-02-25 15:05:00,33.07,33.09,33.07,33.08,7500.0,20.8731,20.8857,20.8731,20.8794,7500.0
2011-02-25 15:10:00,33.08,33.1,33.08,33.09,7300.0,20.8794,20.8921,20.8794,20.8857,7300.0
2011-02-25 15:15:00,33.09,33.09,33.07,33.07,8800.0,20.8857,20.8857,20.8731,20.8731,8800.0
2011-02-25 15:20:00,33.07,33.09,33.06,33.06,10700.0,20.8731,20.8857,20.8668,20.8668,10700.0
2011-02-25 15:25:00,33.06,33.12,33.06,33.1,19700.0,20.8668,20.9047,20.8668,20.8921,19700.0
2011-02-25 15:30:00,33.11,33.11,33.06,33.06,13800.0,20.8984,20.8984,20.8668,20.8668,13800.0
2011-02-25 15:35:00,33.05,33.08,33.05,33.07,18300.0,20.8605,20.8794,20.8605,20.8731,18300.0
2011-02-25 15:40:00,33.07,33.08,33.05,33.07,25500.0,20.8731,20.8794,20.8605,20.8731,25500.0
2011-02-25 15:45:00,33.07,33.12,33.07,33.12,24700.0,20.8731,20.9047,20.8731,20.9047,24700.0
2011-02-25 15:50:00,33.12,33.12,33.07,33.08,58600.0,20.9047,20.9047,20.8731,20.8794,58600.0
2011-02-25 15:55:00,33.08,33.11,33.05,33.05,179600.0,20.8794,20.8984,20.8605,20.8605,179600.0
2011-02-28 09:30:00,33.11,33.25,33.11,33.15,22600.0,20.8984,20.9867,20.8984,20.9236,22600.0
2011-02-28 09:35:00,33.16,33.21,33.15,33.15,15600.0,20.9299,20.9615,20.9236,20.9236,15600.0
2011-02-28 09:40:00,33.17,33.22,33.14,33.17,14300.0,20.9362,20.9678,20.9173,20.9362,14300.0
2011-02-28 09:45:00,33.15,33.16,33.1,33.15,12000.0,20.9236,20.9299,20.8921,20.9236,12000.0
2011-02-28 09:50:00,33.15,33.15,33.11,33.11,5800.0,20.9236,20.9236,20.8984,20.8984,5800.0
2011-02-28 09:55:00,33.11,33.19,33.11,33.15,18000.0,20.8984,20.9489,20.8984,20.9236,18000.0
2011-02-28 10:00:00,33.15,33.2,33.15,33.2,12600.0,20.9236,20.9552,20.9236,20.9552,12600.0
2011-02-28 10:05:00,33.19,33.2,33.16,33.17,11400.0,20.9489,20.9552,20.9299,20.9362,11400.0
2011-02-28 10:10:00,33.16,33.19,33.15,33.19,16800.0,20.9299,20.9489,20.9236,20.9489,16800.0
2011-02-28 10:15:00,33.19,33.28,33.19,33.28,16900.0,20.9489,21.0057,20.9489,21.0057,16900.0
2011-02-28 10:20:00,33.28,33.32,33.28,33.32,8400.0,21.0057,21.0309,21.0057,21.0309,8400.0
2011-02-28 10:25:00,33.32,33.37,33.32,33.35,16200.0,21.0309,21.0625,21.0309,21.0499,16200.0
2011-02-28 10:30:00,33.36,33.4,33.34,33.4,15200.0,21.0562,21.0814,21.0435,21.0814,15200.0
2011-02-28 10:35:00,33.39,33.42,33.39,33.42,11400.0,21.0751,21.094,21.0751,21.094,11400.0
2011-02-28 10:40:00,33.42,33.42,33.39,33.4,13300.0,21.094,21.094,21.0751,21.0814,13300.0
2011-02-28 10:45:00,33.41,33.43,33.4,33.41,13700.0,21.0877,21.1003,21.0814,21.0877,13700.0
2011-02-28 10:50:00,33.41,33.44,33.4,33.41,12200.0,21.0877,21.1067,21.0814,21.0877,12200.0
2011-02-28 10:55:00,33.42,33.42,33.4,33.41,8000.0,21.094,21.094,21.0814,21.0877,8000.0
2011-02-28 11:00:00,33.41,33.41,33.38,33.38,7600.0,21.0877,21.0877,21.0688,21.0688,7600.0
2011-02-28 11:05:00,33.38,33.4,33.38,33.39,4700.0,21.0688,21.0814,21.0688,21.0751,4700.0
2011-02-28 11:10:00,33.4,33.4,33.39,33.4,2700.0,21.0814,21.0814,21.0751,21.0814,2700.0
2011-02-28 11:15:00,33.39,33.4,33.37,33.39,17800.0,21.0751,21.0814,21.0625,21.0751,17800.0
2011-02-28 11:20:00,33.39,33.41,33.36,33.37,9800.0,21.0751,21.0877,21.0562,21.0625,9800.0
2011-02-28 11:25:00,33.39,33.39,33.32,33.32,14400.0,21.0751,21.0751,21.0309,21.0309,14400.0
2011-02-28 11:30:00,33.31,33.31,33.26,33.26,21000.0,21.0246,21.0246,20.993,20.993,21000.0
2011-02-28 11:35:00,33.26,33.26,33.25,33.25,13500.0,20.993,20.993,20.9867,20.9867,13500.0
2011-02-28 11:40:00,33.25,33.29,33.25,33.26,13900.0,20.9867,21.012,20.9867,20.993,13900.0
2011-02-28 11:45:00,33.25,33.29,33.24,33.29,15500.0,20.9867,21.012,20.9804,21.012,15500.0
2011-02-28 11:50:00,33.28,33.33,33.28,33.32,11200.0,21.0057,21.0372,21.0057,21.0309,11200.0
2011-02-28 11:55:00,33.32,33.33,33.3,33.3,5200.0,21.0309,21.0372,21.0183,21.0183,5200.0
2011-02-28 12:00:00,33.29,33.29,33.25,33.25,9800.0,21.012,21.012,20.9867,20.9867,9800.0
2011-02-28 12:05:00,33.26,33.32,33.26,33.32,21800.0,20.993,21.0309,20.993,21.0309,21800.0
2011-02-28 12:10:00,33.31,33.32,33.31,33.31,3000.0,21.0246,21.0309,21.0246,21.0246,3000.0
2011-02-28 12:15:00,33.31,33.32,33.31,33.32,2200.0,21.0246,21.0309,21.0246,21.0309,2200.0
2011-02-28 12:20:00,33.32,33.33,33.32,33.32,4400.0,21.0309,21.0372,21.0309,21.0309,4400.0
2011-02-28 12:25:00,33.32,33.34,33.32,33.32,10800.0,21.0309,21.0435,21.0309,21.0309,10800.0
2011-02-28 12:30:00,33.32,33.34,33.32,33.34,2800.0,21.0309,21.0435,21.0309,21.0435,2800.0
2011-02-28 12:35:00,33.33,33.37,33.33,33.35,18700.0,21.0372,21.0625,21.0372,21.0499,18700.0
2011-02-28 12:40:00,33.35,33.36,33.32,33.32,14100.0,21.0499,21.0562,21.0309,21.0309,14100.0
2011-02-28 12:45:00,33.33,33.33,33.24,33.25,26900.0,21.0372,21.0372,20.9804,20.9867,26900.0
2011-02-28 12:50:00,33.24,33.28,33.22,33.24,23000.0,20.9804,21.0057,20.9678,20.9804,23000.0
2011-02-28 12:55:00,33.25,33.27,33.19,33.26,22900.0,20.9867,20.9994,20.9489,20.993,22900.0
2011-02-28 13:00:00,33.27,33.27,33.22,33.22,28700.0,20.9994,20.9994,20.9678,20.9678,28700.0
2011-02-28 13:05:00,33.23,33.24,33.2,33.24,16900.0,20.9741,20.9804,20.9552,20.9804,16900.0
2011-02-28 13:10:00,33.24,33.26,33.24,33.24,19700.0,20.9804,20.993,20.9804,20.9804,19700.0
2011-02-28 13:15:00,33.24,33.27,33.23,33.26,15700.0,20.9804,20.9994,20.9741,20.993,15700.0
2011-02-28 13:20:00,33.25,33.26,33.22,33.23,11500.0,20.9867,20.993,20.9678,20.9741,11500.0
2011-02-28 13:25:00,33.22,33.23,33.19,33.19,7400.0,20.9678,20.9741,20.9489,20.9489,7400.0
2011-02-28 13:30:00,33.19,33.25,33.19,33.25,16100.0,20.9489,20.9867,20.9489,20.9867,16100.0
2011-02-28 13:35:00,33.25,33.26,33.23,33.25,16300.0,20.9867,20.993,20.9741,20.9867,16300.0
2011-02-28 13:40:00,33.25,33.28,33.25,33.28,7500.0,20.9867,21.0057,20.9867,21.0057,7500.0
2011-02-28 13:45:00,33.27,33.28,33.23,33.25,9500.0,20.9994,21.0057,20.9741,20.9867,9500.0
2011-02-28 13:50:00,33.24,33.28,33.24,33.26,10000.0,20.9804,21.0057,20.9804,20.993,10000.0
2011-02-28 13:55:00,33.27,33.29,33.23,33.24,21000.0,20.9994,21.012,20.9741,20.9804,21000.0
2011-02-28 14:00:00,33.24,33.24,33.22,33.24,14300.0,20.9804,20.9804,20.9678,20.9804,14300.0
2011-02-28 14:05:00,33.23,33.27,33.23,33.25,16100.0,20.9741,20.9994,20.9741,20.9867,16100.0
2011-02-28 14:10:00,33.26,33.29,33.25,33.29,9900.0,20.993,21.012,20.9867,21.012,9900.0
2011-02-28 14:15:00,33.29,33.36,33.29,33.35,32400.0,21.012,21.0562,21.012,21.0499,32400.0
2011-02-28 14:20:00,33.36,33.36,33.35,33.36,6600.0,21.0562,21.0562,21.0499,21.0562,6600.0
2011-02-28 14:25:00,33.36,33.4,33.36,33.4,19400.0,21.0562,21.0814,21.0562,21.0814,19400.0
2011-02-28 14:30:00,33.4,33.42,33.39,33.41,19400.0,21.0814,21.094,21.0751,21.0877,19400.0
2011-02-28 14:35:00,33.41,33.43,33.4,33.42,11700.0,21.0877,21.1003,21.0814,21.094,11700.0
2011-02-28 14:40:00,33.43,33.43,33.38,33.39,21500.0,21.1003,21.1003,21.0688,21.0751,21500.0
2011-02-28 14:45:00,33.4,33.43,33.4,33.43,19100.0,21.0814,21.1003,21.0814,21.1003,19100.0
2011-02-28 14:50:00,33.42,33.43,33.42,33.42,20500.0,21.094,21.1003,21.094,21.094,20500.0
2011-02-28 14:55:00,33.42,33.43,33.4,33.43,31100.0,21.094,21.1003,21.0814,21.1003,31100.0
2011-02-28 15:00:00,33.43,33.43,33.41,33.41,28200.0,21.1003,21.1003,21.0877,21.0877,28200.0
2011-02-28 15:05:00,33.42,33.42,33.38,33.39,31700.0,21.094,21.094,21.0688,21.0751,31700.0
2011-02-28 15:10:00,33.39,33.45,33.38,33.45,50300.0,21.0751,21.113,21.0688,21.113,50300.0
2011-02-28 15:15:00,33.44,33.46,33.44,33.46,40800.0,21.1067,21.1193,21.1067,21.1193,40800.0
2011-02-28 15:20:00,33.45,33.49,33.45,33.49,46700.0,21.113,21.1382,21.113,21.1382,46700.0
2011-02-28 15:25:00,33.49,33.53,33.49,33.53,51300.0,21.1382,21.1635,21.1382,21.1635,51300.0
2011-02-28 15:30:00,33.52,33.57,33.52,33.57,66000.0,21.1572,21.1887,21.1572,21.1887,66000.0
2011-02-28 15:35:00,33.57,33.6,33.56,33.59,55300.0,21.1887,21.2076,21.1824,21.2013,55300.0
2011-02-28 15:40:00,33.59,33.59,33.58,33.59,40200.0,21.2013,21.2013,21.195,21.2013,40200.0
2011-02-28 15:45:00,33.58,33.59,33.57,33.59,61000.0,21.195,21.2013,21.1887,21.2013,61000.0
2011-02-28 15:50:00,33.58,33.61,33.57,33.59,72800.0,21.195,21.214,21.1887,21.2013,72800.0
2011-02-28 15:55:00,33.59,33.67,33.59,33.61,282100.0,21.2013,21.2518,21.2013,21.214,282100.0
2011-03-01 09:30:00,33.71,33.76,33.56,33.56,45300.0,21.2771,21.3086,21.1824,21.1824,45300.0
2011-03-01 09:35:00,33.56,33.61,33.55,33.58,42100.0,21.1824,21.214,21.1761,21.195,42100.0
2011-03-01 09:40:00,33.58,33.6,33.5,33.53,29600.0,21.195,21.2076,21.1445,21.1635,29600.0
2011-03-01 09:45:00,33.56,33.59,33.52,33.56,35500.0,21.1824,21.2013,21.1572,21.1824,35500.0
2011-03-01 09:50:00,33.56,33.59,33.49,33.49,22100.0,21.1824,21.2013,21.1382,21.1382,22100.0
2011-03-01 09:55:00,33.5,33.53,33.48,33.52,20000.0,21.1445,21.1635,21.1319,21.1572,20000.0
2011-03-01 10:00:00,33.52,33.59,33.47,33.51,28200.0,21.1572,21.2013,21.1256,21.1508,28200.0
2011-03-01 10:05:00,33.51,33.53,33.47,33.53,24000.0,21.1508,21.1635,21.1256,21.1635,24000.0
2011-03-01 10:10:00,33.52,33.53,33.49,33.5,13700.0,21.1572,21.1635,21.1382,21.1445,13700.0
2011-03-01 10:15:00,33.5,33.52,33.45,33.45,22200.0,21.1445,21.1572,21.113,21.113,22200.0
2011-03-01 10:20:00,33.47,33.5,33.44,33.5,20200.0,21.1256,21.1445,21.1067,21.1445,20200.0
2011-03-01 10:25:00,33.49,33.51,33.41,33.43,28100.0,21.1382,21.1508,21.0877,21.1003,28100.0
2011-03-01 10:30:00,33.4,33.4,33.35,33.38,33700.0,21.0814,21.0814,21.0499,21.0688,33700.0
2011-03-01 10:35:00,33.38,33.41,33.36,33.4,18100.0,21.0688,21.0877,21.0562,21.0814,18100.0
2011-03-01 10:40:00,33.4,33.46,33.38,33.39,13400.0,21.0814,21.1193,21.0688,21.0751,13400.0
2011-03-01 10:45:00,33.39,33.42,33.34,33.35,15700.0,21.0751,21.094,21.0435,21.0499,15700.0
2011-03-01 10:50:00,33.34,33.37,33.33,33.36,28800.0,21.0435,21.0625,21.0372,21.0562,28800.0
2011-03-01 10:55:00,33.36,33.5,33.36,33.49,14600.0,21.0562,21.1445,21.0562,21.1382,14600.0
2011-03-01 11:00:00,33.49,33.52,33.46,33.46,12000.0,21.1382,21.1572,21.1193,21.1193,12000.0
2011-03-01 11:05:00,33.45,33.46,33.43,33.44,16100.0,21.113,21.1193,21.1003,21.1067,16100.0
2011-03-01 11:10:00,33.44,33.48,33.42,33.44,19100.0,21.1067,21.1319,21.094,21.1067,19100.0
2011-03-01 11:15:00,33.43,33.44,33.41,33.41,6800.0,21.1003,21.1067,21.0877,21.0877,6800.0
2011-03-01 11:20:00,33.42,33.42,33.39,33.39,12700.0,21.094,21.094,21.0751,21.0751,12700.0
2011-03-01 11:25:00,33.39,33.39,33.28,33.28,19900.0,21.0751,21.0751,21.0057,21.0057,19900.0
2011-03-01 11:30:00,33.29,33.29,33.25,33.26,20600.0,21.012,21.012,20.9867,20.993,20600.0
2011-03-01 11:35:00,33.26,33.26,33.19,33.2,25000.0,20.993,20.993,20.9489,20.9552,25000.0
2011-03-01 11:40:00,33.21,33.26,33.19,33.26,11600.0,20.9615,20.993,20.9489,20.993,11600.0
2011-03-01 11:45:00,33.25,33.25,33.15,33.15,12500.0,20.9867,20.9867,20.9236,20.9236,12500.0
2011-03-01 11:50:00,33.15,33.16,33.1,33.1,20200.0,20.9236,20.9299,20.8921,20.8921,20200.0
2011-03-01 11:55:00,33.12,33.12,33.09,33.09,11500.0,20.9047,20.9047,20.8857,20.8857,11500.0
2011-03-01 12:00:00,33.1,33.11,33.04,33.09,16000.0,20.8921,20.8984,20.8542,20.8857,16000.0
2011-03-01 12:05:00,33.09,33.09,33.05,33.06,10200.0,20.8857,20.8857,20.8605,20.8668,10200.0
2011-03-01 12:10:00,33.06,33.09,33.03,33.04,16600.0,20.8668,20.8857,20.8479,20.8542,16600.0
2011-03-01 12:15:00,33.03,33.06,33.02,33.05,11400.0,20.8479,20.8668,20.8416,20.8605,11400.0
2011-03-01 12:20:00,33.05,33.09,33.05,33.06,10200.0,20.8605,20.8857,20.8605,20.8668,10200.0
2011-03-01 12:25:00,33.06,33.07,33.02,33.03,11300.0,20.8668,20.8731,20.8416,20.8479,11300.0
2011-03-01 12:30:00,33.02,33.05,33.0,33.05,16700.0,20.8416,20.8605,20.8289,20.8605,16700.0
2011-03-01 12:35:00,33.04,33.06,33.04,33.05,8900.0,20.8542,20.8668,20.8542,20.8605,8900.0
2011-03-01 12:40:00,33.05,33.12,33.05,33.12,14900.0,20.8605,20.9047,20.8605,20.9047,14900.0
2011-03-01 12:45:00,33.11,33.12,33.1,33.1,12200.0,20.8984,20.9047,20.8921,20.8921,12200.0
2011-03-01 12:50:00,33.1,33.11,33.08,33.08,5600.0,20.8921,20.8984,20.8794,20.8794,5600.0
2011-03-01 12:55:00,33.08,33.1,33.06,33.08,10500.0,20.8794,20.8921,20.8668,20.8794,10500.0
2011-03-01 13:00:00,33.08,33.08,33.0,33.03,17900.0,20.8794,20.8794,20.8289,20.8479,17900.0
2011-03-01 13:05:00,33.02,33.06,33.02,33.06,8300.0,20.8416,20.8668,20.8416,20.8668,8300.0
2011-03-01 13:10:00,33.05,33.09,33.04,33.05,10500.0,20.8605,20.8857,20.8542,20.8605,10500.0
2011-03-01 13:15:00,33.05,33.05,33.01,33.03,21000.0,20.8605,20.8605,20.8352,20.8479,21000.0
2011-03-01 13:20:00,33.02,33.02,32.96,33.02,28100.0,20.8416,20.8416,20.8037,20.8416,28100.0
2011-03-01 13:25:00,33.02,33.02,32.92,32.93,27800.0,20.8416,20.8416,20.7784,20.7848,27800.0
2011-03-01 13:30:00,32.92,32.93,32.89,32.9,54200.0,20.7784,20.7848,20.7595,20.7658,54200.0
2011-03-01 13:35:00,32.9,32.98,32.89,32.97,34400.0,20.7658,20.8163,20.7595,20.81,34400.0
2011-03-01 13:40:00,32.98,32.99,32.92,32.92,18500.0,20.8163,20.8226,20.7784,20.7784,18500.0
2011-03-01 13:45:00,32.92,32.94,32.9,32.9,13800.0,20.7784,20.7911,20.7658,20.7658,13800.0
2011-03-01 13:50:00,32.89,32.93,32.88,32.93,21100.0,20.7595,20.7848,20.7532,20.7848,21100.0
2011-03-01 13:55:00,32.92,32.99,32.92,32.98,11800.0,20.7784,20.8226,20.7784,20.8163,11800.0
2011-03-01 14:00:00,32.98,32.99,32.88,32.88,28800.0,20.8163,20.8226,20.7532,20.7532,28800.0
2011-03-01 14:05:00,32.88,32.9,32.85,32.88,17800.0,20.7532,20.7658,20.7343,20.7532,17800.0
2011-03-01 14:10:00,32.88,32.89,32.81,32.83,26800.0,20.7532,20.7595,20.709,20.7216,26800.0
2011-03-01 14:15:00,32.84,32.9,32.83,32.89,24000.0,20.7279,20.7658,20.7216,20.7595,24000.0
2011-03-01 14:20:00,32.89,32.91,32.84,32.84,25800.0,20.7595,20.7721,20.7279,20.7279,25800.0
2011-03-01 14:25:00,32.84,32.87,32.75,32.76,47800.0,20.7279,20.7469,20.6711,20.6775,47800.0
2011-03-01 14:30:00,32.75,32.81,32.74,32.74,20300.0,20.6711,20.709,20.6648,20.6648,20300.0
2011-03-01 14:35:00,32.74,32.8,32.72,32.78,15300.0,20.6648,20.7027,20.6522,20.6901,15300.0
2011-03-01 14:40:00,32.78,32.81,32.77,32.8,14700.0,20.6901,20.709,20.6838,20.7027,14700.0
2011-03-01 14:45:00,32.8,32.8,32.78,32.79,7500.0,20.7027,20.7027,20.6901,20.6964,7500.0
2011-03-01 14:50:00,32.79,32.83,32.79,32.8,22400.0,20.6964,20.7216,20.6964,20.7027,22400.0
2011-03-01 14:55:00,32.8,32.8,32.74,32.74,33500.0,20.7027,20.7027,20.6648,20.6648,33500.0
2011-03-01 15:00:00,32.74,32.8,32.74,32.76,30900.0,20.6648,20.7027,20.6648,20.6775,30900.0
2011-03-01 15:05:00,32.74,32.77,32.7,32.72,40000.0,20.6648,20.6838,20.6396,20.6522,40000.0
2011-03-01 15:10:00,32.73,32.76,32.7,32.75,40700.0,20.6585,20.6775,20.6396,20.6711,40700.0
2011-03-01 15:15:00,32.76,32.83,32.75,32.83,16800.0,20.6775,20.7216,20.6711,20.7216,16800.0
2011-03-01 15:20:00,32.83,32.87,32.82,32.83,27800.0,20.7216,20.7469,20.7153,20.7216,27800.0
2011-03-01 15:25:00,32.84,32.84,32.79,32.81,28000.0,20.7279,20.7279,20.6964,20.709,28000.0
2011-03-01 15:30:00,32.8,32.86,32.79,32.84,45900.0,20.7027,20.7406,20.6964,20.7279,45900.0
2011-03-01 15:35:00,32.84,32.87,32.8,32.82,31300.0,20.7279,20.7469,20.7027,20.7153,31300.0
2011-03-01 15:40:00,32.83,32.87,32.82,32.83,36300.0,20.7216,20.7469,20.7153,20.7216,36300.0
2011-03-01 15:45:00,32.84,32.84,32.76,32.8,39800.0,20.7279,20.7279,20.6775,20.7027,39800.0
2011-03-01 15:50:00,32.8,32.84,32.8,32.84,86200.0,20.7027,20.7279,20.7027,20.7279,86200.0
2011-03-01 15:55:00,32.84,32.86,32.79,32.86,216100.0,20.7279,20.7406,20.6964,20.7406,216100.0
2011-03-02 09:30:00,32.8,32.99,32.71,32.95,39800.0,20.7027,20.8226,20.6459,20.7974,39800.0
2011-03-02 09:35:00,32.93,32.93,32.8,32.82,16200.0,20.7848,20.7848,20.7027,20.7153,16200.0
2011-03-02 09:40:00,32.83,32.92,32.8,32.8,24700.0,20.7216,20.7784,20.7027,20.7027,24700.0
2011-03-02 09:45:00,32.8,32.81,32.71,32.81,18700.0,20.7027,20.709,20.6459,20.709,18700.0
2011-03-02 09:50:00,32.82,32.89,32.79,32.84,15200.0,20.7153,20.7595,20.6964,20.7279,15200.0
2011-03-02 09:55:00,32.84,32.87,32.83,32.87,12200.0,20.7279,20.7469,20.7216,20.7469,12200.0
2011-03-02 10:00:00,32.88,32.94,32.87,32.92,17500.0,20.7532,20.7911,20.7469,20.7784,17500.0
2011-03-02 10:05:00,32.91,32.97,32.91,32.92,10300.0,20.7721,20.81,20.7721,20.7784,10300.0
2011-03-02 10:10:00,32.92,32.94,32.88,32.92,12200.0,20.7784,20.7911,20.7532,20.7784,12200.0
2011-03-02 10:15:00,32.93,32.97,32.92,32.97,16800.0,20.7848,20.81,20.7784,20.81,16800.0
2011-03-02 10:20:00,32.99,32.99,32.92,32.94,15000.0,20.8226,20.8226,20.7784,20.7911,15000.0
2011-03-02 10:25:00,32.95,32.96,32.91,32.92,9700.0,20.7974,20.8037,20.7721,20.7784,9700.0
2011-03-02 10:30:00,32.92,32.95,32.91,32.93,15800.0,20.7784,20.7974,20.7721,20.7848,15800.0
2011-03-02 10:35:00,32.92,32.97,32.92,32.96,28500.0,20.7784,20.81,20.7784,20.8037,28500.0
2011-03-02 10:40:00,32.96,32.99,32.94,32.98,14100.0,20.8037,20.8226,20.7911,20.8163,14100.0
2011-03-02 10:45:00,32.98,32.99,32.94,32.94,16900.0,20.8163,20.8226,20.7911,20.7911,16900.0
2011-03-02 10:50:00,32.94,33.0,32.94,32.97,18100.0,20.7911,20.8289,20.7911,20.81,18100.0
2011-03-02 10:55:00,32.98,33.02,32.95,32.95,22000.0,20.8163,20.8416,20.7974,20.7974,22000.0
2011-03-02 11:00:00,32.95,33.02,32.95,33.01,15500.0,20.7974,20.8416,20.7974,20.8352,15500.0
2011-03-02 11:05:00,33.01,33.04,32.99,33.02,7700.0,20.8352,20.8542,20.8226,20.8416,7700.0
2011-03-02 11:10:00,33.02,33.03,32.98,33.01,12800.0,20.8416,20.8479,20.8163,20.8352,12800.0
2011-03-02 11:15:00,33.0,33.04,32.98,33.02,10000.0,20.8289,20.8542,20.8163,20.8416,10000.0
2011-03-02 11:20:00,33.02,33.04,32.99,32.99,9100.0,20.8416,20.8542,20.8226,20.8226,9100.0
2011-03-02 11:25:00,32.99,32.99,32.94,32.94,8600.0,20.8226,20.8226,20.7911,20.7911,8600.0
2011-03-02 11:30:00,32.93,32.99,32.91,32.97,15100.0,20.7848,20.8226,20.7721,20.81,15100.0
2011-03-02 11:35:00,32.96,32.98,32.91,32.93,17000.0,20.8037,20.8163,20.7721,20.7848,17000.0
2011-03-02 11:40:00,32.93,32.96,32.87,32.88,12700.0,20.7848,20.8037,20.7469,20.7532,12700.0
2011-03-02 11:45:00,32.89,32.89,32.84,32.85,12200.0,20.7595,20.7595,20.7279,20.7343,12200.0
2011-03-02 11:50:00,32.86,32.89,32.86,32.86,6900.0,20.7406,20.7595,20.7406,20.7406,6900.0
2011-03-02 11:55:00,32.86,32.86,32.8,32.8,13200.0,20.7406,20.7406,20.7027,20.7027,13200.0
2011-03-02 12:00:00,32.8,32.85,32.78,32.85,14900.0,20.7027,20.7343,20.6901,20.7343,14900.0
2011-03-02 12:05:00,32.84,32.87,32.81,32.86,10300.0,20.7279,20.7469,20.709,20.7406,10300.0
2011-03-02 12:10:00,32.88,32.9,32.85,32.85,7200.0,20.7532,20.7658,20.7343,20.7343,7200.0
2011-03-02 12:15:00,32.84,32.85,32.81,32.83,10300.0,20.7279,20.7343,20.709,20.7216,10300.0
2011-03-02 12:20:00,32.84,32.92,32.83,32.92,8900.0,20.7279,20.7784,20.7216,20.7784,8900.0
2011-03-02 12:25:00,32.91,32.95,32.91,32.93,4200.0,20.7721,20.7974,20.7721,20.7848,4200.0
2011-03-02 12:30:00,32.93,32.97,32.92,32.96,11000.0,20.7848,20.81,20.7784,20.8037,11000.0
2011-03-02 12:35:00,32.95,33.01,32.95,33.01,12500.0,20.7974,20.8352,20.7974,20.8352,12500.0
2011-03-02 12:40:00,33.01,33.03,33.0,33.03,7500.0,20.8352,20.8479,20.8289,20.8479,7500.0
2011-03-02 12:45:00,33.02,33.03,33.01,33.03,9300.0,20.8416,20.8479,20.8352,20.8479,9300.0
2011-03-02 12:50:00,33.03,33.03,33.0,33.02,9300.0,20.8479,20.8479,20.8289,20.8416,9300.0
2011-03-02 12:55:00,33.02,33.02,33.0,33.01,8300.0,20.8416,20.8416,20.8289,20.8352,8300.0
2011-03-02 13:00:00,33.01,33.03,33.0,33.01,15400.0,20.8352,20.8479,20.8289,20.8352,15400.0
2011-03-02 13:05:00,33.01,33.04,32.98,32.98,11600.0,20.8352,20.8542,20.8163,20.8163,11600.0
2011-03-02 13:10:00,32.95,32.96,32.92,32.96,8700.0,20.7974,20.8037,20.7784,20.8037,8700.0
2011-03-02 13:15:00,32.96,32.97,32.93,32.93,12300.0,20.8037,20.81,20.7848,20.7848,12300.0
2011-03-02 13:20:00,32.94,32.98,32.94,32.97,14600.0,20.7911,20.8163,20.7911,20.81,14600.0
2011-03-02 13:25:00,32.98,32.99,32.97,32.97,6700.0,20.8163,20.8226,20.81,20.81,6700.0
2011-03-02 13:30:00,32.97,32.99,32.97,32.97,8900.0,20.81,20.8226,20.81,20.81,8900.0
2011-03-02 13:35:00,32.97,32.98,32.93,32.95,7800.0,20.81,20.8163,20.7848,20.7974,7800.0
2011-03-02 13:40:00,32.94,32.94,32.89,32.9,10400.0,20.7911,20.7911,20.7595,20.7658,10400.0
2011-03-02 13:45:00,32.89,32.93,32.89,32.93,19700.0,20.7595,20.7848,20.7595,20.7848,19700.0
2011-03-02 13:50:00,32.93,32.96,32.93,32.95,10600.0,20.7848,20.8037,20.7848,20.7974,10600.0
2011-03-02 13:55:00,32.94,32.97,32.94,32.97,31500.0,20.7911,20.81,20.7911,20.81,31500.0
2011-03-02 14:00:00,32.96,32.98,32.91,32.92,36600.0,20.8037,20.8163,20.7721,20.7784,36600.0
2011-03-02 14:05:00,32.92,33.0,32.92,32.98,15600.0,20.7784,20.8289,20.7784,20.8163,15600.0
2011-03-02 14:10:00,32.98,33.04,32.98,33.01,19400.0,20.8163,20.8542,20.8163,20.8352,19400.0
2011-03-02 14:15:00,33.01,33.05,32.97,32.98,18500.0,20.8352,20.8605,20.81,20.8163,18500.0
2011-03-02 14:20:00,32.98,33.01,32.94,32.97,14900.0,20.8163,20.8352,20.7911,20.81,14900.0
2011-03-02 14:25:00,32.97,33.01,32.95,32.98,17100.0,20.81,20.8352,20.7974,20.8163,17100.0
2011-03-02 14:30:00,32.98,33.01,32.97,33.01,14100.0,20.8163,20.8352,20.81,20.8352,14100.0
2011-03-02 14:35:00,33.0,33.06,33.0,33.02,23000.0,20.8289,20.8668,20.8289,20.8416,23000.0
2011-03-02 14:40:00,33.03,33.08,33.03,33.08,9700.0,20.8479,20.8794,20.8479,20.8794,9700.0
2011-03-02 14:45:00,33.08,33.11,33.07,33.08,7400.0,20.8794,20.8984,20.8731,20.8794,7400.0
2011-03-02 14:50:00,33.08,33.1,33.05,33.08,9400.0,20.8794,20.8921,20.8605,20.8794,9400.0
2011-03-02 14:55:00,33.08,33.08,33.06,33.07,14700.0,20.8794,20.8794,20.8668,20.8731,14700.0
2011-03-02 15:00:00,33.07,33.13,33.07,33.12,19300.0,20.8731,20.911,20.8731,20.9047,19300.0
2011-03-02 15:05:00,33.13,33.15,33.11,33.14,12700.0,20.911,20.9236,20.8984,20.9173,12700.0
2011-03-02 15:10:00,33.15,33.15,33.09,33.09,10900.0,20.9236,20.9236,20.8857,20.8857,10900.0
2011-03-02 15:15:00,33.08,33.09,33.07,33.08,8500.0,20.8794,20.8857,20.8731,20.8794,8500.0
2011-03-02 15:20:00,33.09,33.13,33.08,33.08,17500.0,20.8857,20.911,20.8794,20.8794,17500.0
2011-03-02 15:25:00,33.07,33.1,33.05,33.05,9000.0,20.8731,20.8921,20.8605,20.8605,9000.0
2011-03-02 15:30:00,33.05,33.08,33.04,33.06,13500.0,20.8605,20.8794,20.8542,20.8668,13500.0
2011-03-02 15:35:00,33.05,33.08,33.04,33.08,12900.0,20.8605,20.8794,20.8542,20.8794,12900.0
2011-03-02 15:40:00,33.08,33.09,33.03,33.04,27000.0,20.8794,20.8857,20.8479,20.8542,27000.0
2011-03-02 15:45:00,33.04,33.06,33.01,33.03,28700.0,20.8542,20.8668,20.8352,20.8479,28700.0
2011-03-02 15:50:00,33.03,33.03,32.97,32.97,46700.0,20.8479,20.8479,20.81,20.81,46700.0
2011-03-02 15:55:00,32.97,33.01,32.96,32.98,106300.0,20.81,20.8352,20.8037,20.8163,106300.0
2011-03-03 09:30:00,33.25,33.34,33.21,33.29,27300.0,20.9867,21.0435,20.9615,21.012,27300.0
2011-03-03 09:35:00,33.29,33.39,33.28,33.32,18700.0,21.012,21.0751,21.0057,21.0309,18700.0
2011-03-03 09:40:00,33.32,33.42,33.32,33.42,15200.0,21.0309,21.094,21.0309,21.094,15200.0
2011-03-03 09:45:00,33.43,33.56,33.37,33.56,31100.0,21.1003,21.1824,21.0625,21.1824,31100.0
2011-03-03 09:50:00,33.53,33.55,33.48,33.49,11900.0,21.1635,21.1761,21.1319,21.1382,11900.0
2011-03-03 09:55:00,33.47,33.56,33.46,33.56,18100.0,21.1256,21.1824,21.1193,21.1824,18100.0
2011-03-03 10:00:00,33.55,33.6,33.53,33.59,11900.0,21.1761,21.2076,21.1635,21.2013,11900.0
2011-03-03 10:05:00,33.58,33.59,33.52,33.56,13200.0,21.195,21.2013,21.1572,21.1824,13200.0
2011-03-03 10:10:00,33.56,33.62,33.56,33.6,24100.0,21.1824,21.2203,21.1824,21.2076,24100.0
2011-03-03 10:15:00,33.6,33.64,33.58,33.58,17000.0,21.2076,21.2329,21.195,21.195,17000.0
2011-03-03 10:20:00,33.58,33.6,33.54,33.56,10100.0,21.195,21.2076,21.1698,21.1824,10100.0
2011-03-03 10:25:00,33.57,33.62,33.55,33.58,14800.0,21.1887,21.2203,21.1761,21.195,14800.0
2011-03-03 10:30:00,33.58,33.59,33.5,33.53,10800.0,21.195,21.2013,21.1445,21.1635,10800.0
2011-03-03 10:35:00,33.54,33.56,33.52,33.55,16100.0,21.1698,21.1824,21.1572,21.1761,16100.0
2011-03-03 10:40:00,33.55,33.63,33.54,33.63,17100.0,21.1761,21.2266,21.1698,21.2266,17100.0
2011-03-03 10:45:00,33.63,33.65,33.6,33.62,14800.0,21.2266,21.2392,21.2076,21.2203,14800.0
2011-03-03 10:50:00,33.61,33.62,33.57,33.58,7000.0,21.214,21.2203,21.1887,21.195,7000.0
2011-03-03 10:55:00,33.56,33.56,33.51,33.51,8900.0,21.1824,21.1824,21.1508,21.1508,8900.0
2011-03-03 11:00:00,33.51,33.54,33.49,33.52,14200.0,21.1508,21.1698,21.1382,21.1572,14200.0
2011-03-03 11:05:00,33.52,33.53,33.46,33.52,10200.0,21.1572,21.1635,21.1193,21.1572,10200.0
2011-03-03 11:10:00,33.53,33.53,33.46,33.48,15200.0,21.1635,21.1635,21.1193,21.1319,15200.0
2011-03-03 11:15:00,33.47,33.52,33.47,33.52,9000.0,21.1256,21.1572,21.1256,21.1572,9000.0
2011-03-03 11:20:00,33.52,33.53,33.49,33.52,11200.0,21.1572,21.1635,21.1382,21.1572,11200.0
2011-03-03 11:25:00,33.52,33.53,33.5,33.5,10100.0,21.1572,21.1635,21.1445,21.1445,10100.0
2011-03-03 11:30:00,33.5,33.51,33.48,33.5,5300.0,21.1445,21.1508,21.1319,21.1445,5300.0
2011-03-03 11:35:00,33.49,33.49,33.47,33.48,5700.0,21.1382,21.1382,21.1256,21.1319,5700.0
2011-03-03 11:40:00,33.49,33.52,33.48,33.49,10000.0,21.1382,21.1572,21.1319,21.1382,10000.0
2011-03-03 11:45:00,33.49,33.52,33.48,33.52,5600.0,21.1382,21.1572,21.1319,21.1572,5600.0
2011-03-03 11:50:00,33.51,33.55,33.48,33.55,13200.0,21.1508,21.1761,21.1319,21.1761,13200.0
2011-03-03 11:55:00,33.56,33.57,33.54,33.55,15900.0,21.1824,21.1887,21.1698,21.1761,15900.0
2011-03-03 12:00:00,33.55,33.57,33.53,33.56,9400.0,21.1761,21.1887,21.1635,21.1824,9400.0
2011-03-03 12:05:00,33.55,33.55,33.52,33.53,2700.0,21.1761,21.1761,21.1572,21.1635,2700.0
2011-03-03 12:10:00,33.52,33.54,33.52,33.52,5600.0,21.1572,21.1698,21.1572,21.1572,5600.0
2011-03-03 12:15:00,33.52,33.54,33.49,33.5,13500.0,21.1572,21.1698,21.1382,21.1445,13500.0
2011-03-03 12:20:00,33.49,33.52,33.49,33.51,6600.0,21.1382,21.1572,21.1382,21.1508,6600.0
2011-03-03 12:25:00,33.52,33.54,33.52,33.52,7300.0,21.1572,21.1698,21.1572,21.1572,7300.0
2011-03-03 12:30:00,33.51,33.52,33.51,33.51,5800.0,21.1508,21.1572,21.1508,21.1508,5800.0
2011-03-03 12:35:00,33.52,33.54,33.51,33.53,4600.0,21.1572,21.1698,21.1508,21.1635,4600.0
2011-03-03 12:40:00,33.53,33.58,33.53,33.57,12700.0,21.1635,21.195,21.1635,21.1887,12700.0
2011-03-03 12:45:00,33.57,33.57,33.54,33.56,13200.0,21.1887,21.1887,21.1698,21.1824,13200.0
2011-03-03 12:50:00,33.55,33.56,33.54,33.56,11200.0,21.1761,21.1824,21.1698,21.1824,11200.0
2011-03-03 12:55:00,33.57,33.57,33.55,33.55,8300.0,21.1887,21.1887,21.1761,21.1761,8300.0
2011-03-03 13:00:00,33.55,33.56,33.52,33.53,11400.0,21.1761,21.1824,21.1572,21.1635,11400.0
2011-03-03 13:05:00,33.52,33.52,33.5,33.5,4500.0,21.1572,21.1572,21.1445,21.1445,4500.0
2011-03-03 13:10:00,33.51,33.54,33.51,33.54,4400.0,21.1508,21.1698,21.1508,21.1698,4400.0
2011-03-03 13:15:00,33.54,33.54,33.52,33.54,6600.0,21.1698,21.1698,21.1572,21.1698,6600.0
2011-03-03 13:20:00,33.54,33.54,33.52,33.52,3500.0,21.1698,21.1698,21.1572,21.1572,3500.0
2011-03-03 13:25:00,33.53,33.55,33.5,33.5,10600.0,21.1635,21.1761,21.1445,21.1445,10600.0
2011-03-03 13:30:00,33.49,33.5,33.47,33.48,8600.0,21.1382,21.1445,21.1256,21.1319,8600.0
2011-03-03 13:35:00,33.48,33.48,33.47,33.47,11100.0,21.1319,21.1319,21.1256,21.1256,11100.0
2011-03-03 13:40:00,33.47,33.48,33.47,33.47,8000.0,21.1256,21.1319,21.1256,21.1256,8000.0
2011-03-03 13:45:00,33.48,33.5,33.47,33.5,7600.0,21.1319,21.1445,21.1256,21.1445,7600.0
2011-03-03 13:50:00,33.49,33.5,33.48,33.5,4400.0,21.1382,21.1445,21.1319,21.1445,4400.0
2011-03-03 13:55:00,33.49,33.49,33.47,33.48,2300.0,21.1382,21.1382,21.1256,21.1319,2300.0
2011-03-03 14:00:00,33.49,33.51,33.49,33.5,8700.0,21.1382,21.1508,21.1382,21.1445,8700.0
2011-03-03 14:05:00,33.51,33.51,33.5,33.5,1600.0,21.1508,21.1508,21.1445,21.1445,1600.0
2011-03-03 14:10:00,33.51,33.55,33.51,33.55,13000.0,21.1508,21.1761,21.1508,21.1761,13000.0
2011-03-03 14:15:00,33.55,33.57,33.53,33.53,13500.0,21.1761,21.1887,21.1635,21.1635,13500.0
2011-03-03 14:20:00,33.52,33.53,33.49,33.49,4600.0,21.1572,21.1635,21.1382,21.1382,4600.0
2011-03-03 14:25:00,33.5,33.52,33.49,33.51,9500.0,21.1445,21.1572,21.1382,21.1508,9500.0
2011-03-03 14:30:00,33.51,33.53,33.51,33.53,6400.0,21.1508,21.1635,21.1508,21.1635,6400.0
2011-03-03 14:35:00,33.53,33.57,33.53,33.55,18100.0,21.1635,21.1887,21.1635,21.1761,18100.0
2011-03-03 14:40:00,33.54,33.55,33.52,33.54,6700.0,21.1698,21.1761,21.1572,21.1698,6700.0
2011-03-03 14:45:00,33.54,33.56,33.53,33.56,8300.0,21.1698,21.1824,21.1635,21.1824,8300.0
2011-03-03 14:50:00,33.55,33.59,33.55,33.57,17300.0,21.1761,21.2013,21.1761,21.1887,17300.0
2011-03-03 14:55:00,33.57,33.59,33.54,33.58,26200.0,21.1887,21.2013,21.1698,21.195,26200.0
2011-03-03 15:00:00,33.58,33.58,33.54,33.55,7900.0,21.195,21.195,21.1698,21.1761,7900.0
2011-03-03 15:05:00,33.55,33.57,33.54,33.54,19200.0,21.1761,21.1887,21.1698,21.1698,19200.0
2011-03-03 15:10:00,33.54,33.57,33.53,33.53,15100.0,21.1698,21.1887,21.1635,21.1635,15100.0
2011-03-03 15:15:00,33.53,33.57,33.53,33.54,10500.0,21.1635,21.1887,21.1635,21.1698,10500.0
2011-03-03 15:20:00,33.54,33.55,33.53,33.54,13800.0,21.1698,21.1761,21.1635,21.1698,13800.0
2011-03-03 15:25:00,33.54,33.55,33.53,33.54,14800.0,21.1698,21.1761,21.1635,21.1698,14800.0
2011-03-03 15:30:00,33.54,33.54,33.51,33.53,22100.0,21.1698,21.1698,21.1508,21.1635,22100.0
2011-03-03 15:35:00,33.52,33.53,33.5,33.52,21000.0,21.1572,21.1635,21.1445,21.1572,21000.0
2011-03-03 15:40:00,33.52,33.56,33.52,33.54,25700.0,21.1572,21.1824,21.1572,21.1698,25700.0
2011-03-03 15:45:00,33.54,33.55,33.5,33.5,20800.0,21.1698,21.1761,21.1445,21.1445,20800.0
2011-03-03 15:50:00,33.5,33.51,33.48,33.49,65400.0,21.1445,21.1508,21.1319,21.1382,65400.0
2011-03-03 15:55:00,33.5,33.5,33.44,33.45,130900.0,21.1445,21.1445,21.1067,21.113,130900.0
2011-03-04 09:30:00,33.4,33.4,33.35,33.4,27100.0,21.0814,21.0814,21.0499,21.0814,27100.0
2011-03-04 09:35:00,33.4,33.44,33.39,33.42,17900.0,21.0814,21.1067,21.0751,21.094,17900.0
2011-03-04 09:40:00,33.44,33.45,33.26,33.26,16600.0,21.1067,21.113,20.993,20.993,16600.0
2011-03-04 09:45:00,33.28,33.35,33.24,33.32,11000.0,21.0057,21.0499,20.9804,21.0309,11000.0
2011-03-04 09:50:00,33.32,33.32,33.18,33.26,10600.0,21.0309,21.0309,20.9426,20.993,10600.0
2011-03-04 09:55:00,33.3,33.36,33.25,33.36,11500.0,21.0183,21.0562,20.9867,21.0562,11500.0
2011-03-04 10:00:00,33.36,33.41,33.28,33.28,11400.0,21.0562,21.0877,21.0057,21.0057,11400.0
2011-03-04 10:05:00,33.29,33.29,33.23,33.25,11000.0,21.012,21.012,20.9741,20.9867,11000.0
2011-03-04 10:10:00,33.25,33.26,33.15,33.2,18900.0,20.9867,20.993,20.9236,20.9552,18900.0
2011-03-04 10:15:00,33.2,33.27,33.19,33.19,17000.0,20.9552,20.9994,20.9489,20.9489,17000.0
2011-03-04 10:20:00,33.19,33.26,33.19,33.26,10400.0,20.9489,20.993,20.9489,20.993,10400.0
2011-03-04 10:25:00,33.26,33.32,33.2,33.32,15500.0,20.993,21.0309,20.9552,21.0309,15500.0
2011-03-04 10:30:00,33.32,33.34,33.29,33.33,29000.0,21.0309,21.0435,21.012,21.0372,29000.0
2011-03-04 10:35:00,33.35,33.39,33.33,33.38,14700.0,21.0499,21.0751,21.0372,21.0688,14700.0
2011-03-04 10:40:00,33.39,33.41,33.35,33.36,37400.0,21.0751,21.0877,21.0499,21.0562,37400.0
2011-03-04 10:45:00,33.36,33.44,33.36,33.43,14100.0,21.0562,21.1067,21.0562,21.1003,14100.0
2011-03-04 10:50:00,33.43,33.47,33.43,33.45,19000.0,21.1003,21.1256,21.1003,21.113,19000.0
2011-03-04 10:55:00,33.45,33.49,33.45,33.48,40200.0,21.113,21.1382,21.113,21.1319,40200.0
2011-03-04 11:00:00,33.49,33.49,33.43,33.45,12200.0,21.1382,21.1382,21.1003,21.113,12200.0
2011-03-04 11:05:00,33.45,33.45,33.35,33.36,12600.0,21.113,21.113,21.0499,21.0562,12600.0
2011-03-04 11:10:00,33.35,33.39,33.34,33.37,8200.0,21.0499,21.0751,21.0435,21.0625,8200.0
2011-03-04 11:15:00,33.38,33.41,33.36,33.37,8400.0,21.0688,21.0877,21.0562,21.0625,8400.0
2011-03-04 11:20:00,33.36,33.4,33.35,33.38,9000.0,21.0562,21.0814,21.0499,21.0688,9000.0
2011-03-04 11:25:00,33.39,33.4,33.37,33.38,12500.0,21.0751,21.0814,21.0625,21.0688,12500.0
2011-03-04 11:30:00,33.39,33.45,33.34,33.45,11900.0,21.0751,21.113,21.0435,21.113,11900.0
2011-03-04 11:35:00,33.44,33.45,33.42,33.45,8900.0,21.1067,21.113,21.094,21.113,8900.0
2011-03-04 11:40:00,33.45,33.45,33.42,33.44,5700.0,21.113,21.113,21.094,21.1067,5700.0
2011-03-04 11:45:00,33.44,33.44,33.4,33.41,10100.0,21.1067,21.1067,21.0814,21.0877,10100.0
2011-03-04 11:50:00,33.41,33.44,33.41,33.43,4300.0,21.0877,21.1067,21.0877,21.1003,4300.0
2011-03-04 11:55:00,33.42,33.44,33.34,33.36,14300.0,21.094,21.1067,21.0435,21.0562,14300.0
2011-03-04 12:00:00,33.35,33.37,33.33,33.33,5200.0,21.0499,21.0625,21.0372,21.0372,5200.0
2011-03-04 12:05:00,33.34,33.34,33.29,33.32,6300.0,21.0435,21.0435,21.012,21.0309,6300.0
2011-03-04 12:10:00,33.3,33.3,33.19,33.19,14300.0,21.0183,21.0183,20.9489,20.9489,14300.0
2011-03-04 12:15:00,33.19,33.19,33.14,33.15,20300.0,20.9489,20.9489,20.9173,20.9236,20300.0
2011-03-04 12:20:00,33.15,33.15,33.05,33.1,34200.0,20.9236,20.9236,20.8605,20.8921,34200.0
2011-03-04 12:25:00,33.1,33.11,33.06,33.11,14000.0,20.8921,20.8984,20.8668,20.8984,14000.0
2011-03-04 12:30:00,33.11,33.11,33.02,33.05,31100.0,20.8984,20.8984,20.8416,20.8605,31100.0
2011-03-04 12:35:00,33.05,33.07,33.03,33.07,11900.0,20.8605,20.8731,20.8479,20.8731,11900.0
2011-03-04 12:40:00,33.07,33.08,33.06,33.07,7100.0,20.8731,20.8794,20.8668,20.8731,7100.0
2011-03-04 12:45:00,33.07,33.11,33.07,33.11,8500.0,20.8731,20.8984,20.8731,20.8984,8500.0
2011-03-04 12:50:00,33.1,33.11,33.07,33.09,9300.0,20.8921,20.8984,20.8731,20.8857,9300.0
2011-03-04 12:55:00,33.09,33.1,33.07,33.08,5200.0,20.8857,20.8921,20.8731,20.8794,5200.0
2011-03-04 13:00:00,33.08,33.11,33.07,33.07,7500.0,20.8794,20.8984,20.8731,20.8731,7500.0
2011-03-04 13:05:00,33.07,33.13,33.07,33.13,8900.0,20.8731,20.911,20.8731,20.911,8900.0
2011-03-04 13:10:00,33.12,33.12,33.05,33.05,6600.0,20.9047,20.9047,20.8605,20.8605,6600.0
2011-03-04 13:15:00,33.06,33.07,33.03,33.05,4900.0,20.8668,20.8731,20.8479,20.8605,4900.0
2011-03-04 13:20:00,33.04,33.09,33.03,33.08,4600.0,20.8542,20.8857,20.8479,20.8794,4600.0
2011-03-04 13:25:00,33.08,33.09,33.05,33.06,7900.0,20.8794,20.8857,20.8605,20.8668,7900.0
2011-03-04 13:30:00,33.07,33.11,33.06,33.11,5500.0,20.8731,20.8984,20.8668,20.8984,5500.0
2011-03-04 13:35:00,33.11,33.14,33.11,33.13,6400.0,20.8984,20.9173,20.8984,20.911,6400.0
2011-03-04 13:40:00,33.13,33.14,33.07,33.07,7300.0,20.911,20.9173,20.8731,20.8731,7300.0
2011-03-04 13:45:00,33.06,33.06,33.04,33.05,9500.0,20.8668,20.8668,20.8542,20.8605,9500.0
2011-03-04 13:50:00,33.05,33.09,33.01,33.01,14200.0,20.8605,20.8857,20.8352,20.8352,14200.0
2011-03-04 13:55:00,33.02,33.09,33.01,33.08,9700.0,20.8416,20.8857,20.8352,20.8794,9700.0
2011-03-04 14:00:00,33.08,33.1,33.07,33.09,14900.0,20.8794,20.8921,20.8731,20.8857,14900.0
2011-03-04 14:05:00,33.09,33.1,33.06,33.06,13100.0,20.8857,20.8921,20.8668,20.8668,13100.0
2011-03-04 14:10:00,33.06,33.1,33.06,33.1,6800.0,20.8668,20.8921,20.8668,20.8921,6800.0
2011-03-04 14:15:00,33.09,33.09,33.05,33.08,7400.0,20.8857,20.8857,20.8605,20.8794,7400.0
2011-03-04 14:20:00,33.08,33.1,33.06,33.1,6400.0,20.8794,20.8921,20.8668,20.8921,6400.0
2011-03-04 14:25:00,33.11,33.12,33.1,33.12,13100.0,20.8984,20.9047,20.8921,20.9047,13100.0
2011-03-04 14:30:00,33.12,33.14,33.12,33.13,14100.0,20.9047,20.9173,20.9047,20.911,14100.0
2011-03-04 14:35:00,33.13,33.13,33.11,33.12,9000.0,20.911,20.911,20.8984,20.9047,9000.0
2011-03-04 14:40:00,33.13,33.13,33.1,33.11,10700.0,20.911,20.911,20.8921,20.8984,10700.0
2011-03-04 14:45:00,33.12,33.12,33.1,33.12,6500.0,20.9047,20.9047,20.8921,20.9047,6500.0
2011-03-04 14:50:00,33.11,33.14,33.11,33.14,9800.0,20.8984,20.9173,20.8984,20.9173,9800.0
2011-03-04 14:55:00,33.14,33.17,33.13,33.17,4200.0,20.9173,20.9362,20.911,20.9362,4200.0
2011-03-04 15:00:00,33.17,33.23,33.17,33.21,11400.0,20.9362,20.9741,20.9362,20.9615,11400.0
2011-03-04 15:05:00,33.2,33.23,33.2,33.2,5900.0,20.9552,20.9741,20.9552,20.9552,5900.0
2011-03-04 15:10:00,33.21,33.22,33.17,33.17,18200.0,20.9615,20.9678,20.9362,20.9362,18200.0
2011-03-04 15:15:00,33.18,33.18,33.14,33.17,12300.0,20.9426,20.9426,20.9173,20.9362,12300.0
2011-03-04 15:20:00,33.17,33.17,33.09,33.11,18200.0,20.9362,20.9362,20.8857,20.8984,18200.0
2011-03-04 15:25:00,33.11,33.12,33.08,33.09,16500.0,20.8984,20.9047,20.8794,20.8857,16500.0
2011-03-04 15:30:00,33.09,33.09,33.05,33.06,23300.0,20.8857,20.8857,20.8605,20.8668,23300.0
2011-03-04 15:35:00,33.06,33.1,33.06,33.1,19200.0,20.8668,20.8921,20.8668,20.8921,19200.0
2011-03-04 15:40:00,33.1,33.16,33.1,33.12,33200.0,20.8921,20.9299,20.8921,20.9047,33200.0
2011-03-04 15:45:00,33.13,33.23,33.13,33.19,38700.0,20.911,20.9741,20.911,20.9489,38700.0
2011-03-04 15:50:00,33.2,33.28,33.2,33.26,79000.0,20.9552,21.0057,20.9552,20.993,79000.0
2011-03-04 15:55:00,33.26,33.3,33.24,33.3,112400.0,20.993,21.0183,20.9804,21.0183,112400.0
2011-03-07 09:30:00,33.47,33.48,33.33,33.39,34000.0,21.1256,21.1319,21.0372,21.0751,34000.0
2011-03-07 09:35:00,33.42,33.49,33.38,33.48,8700.0,21.094,21.1382,21.0688,21.1319,8700.0
2011-03-07 09:40:00,33.47,33.47,33.43,33.47,4500.0,21.1256,21.1256,21.1003,21.1256,4500.0
2011-03-07 09:45:00,33.46,33.48,33.36,33.38,13000.0,21.1193,21.1319,21.0562,21.0688,13000.0
2011-03-07 09:50:00,33.38,33.45,33.32,33.34,2300.0,21.0688,21.113,21.0309,21.0435,2300.0
2011-03-07 09:55:00,33.34,33.42,33.34,33.41,8100.0,21.0435,21.094,21.0435,21.0877,8100.0
2011-03-07 10:00:00,33.41,33.46,33.39,33.4,8100.0,21.0877,21.1193,21.0751,21.0814,8100.0
2011-03-07 10:05:00,33.4,33.4,33.33,33.35,5800.0,21.0814,21.0814,21.0372,21.0499,5800.0
2011-03-07 10:10:00,33.36,33.41,33.33,33.35,22800.0,21.0562,21.0877,21.0372,21.0499,22800.0
2011-03-07 10:15:00,33.36,33.37,33.33,33.36,6700.0,21.0562,21.0625,21.0372,21.0562,6700.0
2011-03-07 10:20:00,33.37,33.41,33.36,33.41,6300.0,21.0625,21.0877,21.0562,21.0877,6300.0
2011-03-07 10:25:00,33.42,33.42,33.36,33.39,9800.0,21.094,21.094,21.0562,21.0751,9800.0
2011-03-07 10:30:00,33.39,33.39,33.29,33.29,26500.0,21.0751,21.0751,21.012,21.012,26500.0
2011-03-07 10:35:00,33.3,33.31,33.16,33.16,21800.0,21.0183,21.0246,20.9299,20.9299,21800.0
2011-03-07 10:40:00,33.17,33.18,33.01,33.04,38300.0,20.9362,20.9426,20.8352,20.8542,38300.0
2011-03-07 10:45:00,33.02,33.04,32.98,33.03,15300.0,20.8416,20.8542,20.8163,20.8479,15300.0
2011-03-07 10:50:00,33.05,33.06,32.98,32.98,11100.0,20.8605,20.8668,20.8163,20.8163,11100.0
2011-03-07 10:55:00,32.99,33.08,32.97,32.99,13400.0,20.8226,20.8794,20.81,20.8226,13400.0
2011-03-07 11:00:00,32.98,33.0,32.92,32.93,21000.0,20.8163,20.8289,20.7784,20.7848,21000.0
2011-03-07 11:05:00,32.94,32.94,32.87,32.94,22800.0,20.7911,20.7911,20.7469,20.7911,22800.0
2011-03-07 11:10:00,32.95,32.95,32.86,32.89,16500.0,20.7974,20.7974,20.7406,20.7595,16500.0
2011-03-07 11:15:00,32.88,33.02,32.88,33.02,10400.0,20.7532,20.8416,20.7532,20.8416,10400.0
2011-03-07 11:20:00,33.01,33.03,32.98,33.01,13800.0,20.8352,20.8479,20.8163,20.8352,13800.0
2011-03-07 11:25:00,33.01,33.02,32.95,32.97,4300.0,20.8352,20.8416,20.7974,20.81,4300.0
2011-03-07 11:30:00,32.98,32.98,32.92,32.93,13800.0,20.8163,20.8163,20.7784,20.7848,13800.0
2011-03-07 11:35:00,32.92,32.95,32.85,32.9,31300.0,20.7784,20.7974,20.7343,20.7658,31300.0
2011-03-07 11:40:00,32.91,32.91,32.81,32.81,17800.0,20.7721,20.7721,20.709,20.709,17800.0
2011-03-07 11:45:00,32.82,32.84,32.76,32.8,18800.0,20.7153,20.7279,20.6775,20.7027,18800.0
2011-03-07 11:50:00,32.8,32.83,32.75,32.78,35800.0,20.7027,20.7216,20.6711,20.6901,35800.0
2011-03-07 11:55:00,32.79,32.8,32.73,32.76,15600.0,20.6964,20.7027,20.6585,20.6775,15600.0
2011-03-07 12:00:00,32.77,32.83,32.76,32.79,13400.0,20.6838,20.7216,20.6775,20.6964,13400.0
2011-03-07 12:05:00,32.78,32.85,32.76,32.85,12600.0,20.6901,20.7343,20.6775,20.7343,12600.0
2011-03-07 12:10:00,32.85,32.87,32.82,32.87,9600.0,20.7343,20.7469,20.7153,20.7469,9600.0
2011-03-07 12:15:00,32.86,32.86,32.83,32.86,11800.0,20.7406,20.7406,20.7216,20.7406,11800.0
2011-03-07 12:20:00,32.85,32.85,32.75,32.75,19500.0,20.7343,20.7343,20.6711,20.6711,19500.0
2011-03-07 12:25:00,32.76,32.78,32.72,32.73,17600.0,20.6775,20.6901,20.6522,20.6585,17600.0
2011-03-07 12:30:00,32.74,32.78,32.71,32.76,19000.0,20.6648,20.6901,20.6459,20.6775,19000.0
2011-03-07 12:35:00,32.75,32.79,32.74,32.78,9500.0,20.6711,20.6964,20.6648,20.6901,9500.0
2011-03-07 12:40:00,32.77,32.78,32.75,32.76,6800.0,20.6838,20.6901,20.6711,20.6775,6800.0
2011-03-07 12:45:00,32.76,32.77,32.76,32.77,9800.0,20.6775,20.6838,20.6775,20.6838,9800.0
2011-03-07 12:50:00,32.76,32.77,32.75,32.76,9600.0,20.6775,20.6838,20.6711,20.6775,9600.0
2011-03-07 12:55:00,32.76,32.78,32.73,32.73,12000.0,20.6775,20.6901,20.6585,20.6585,12000.0
2011-03-07 13:00:00,32.72,32.73,32.67,32.68,28500.0,20.6522,20.6585,20.6206,20.627,28500.0
2011-03-07 13:05:00,32.69,32.72,32.67,32.69,15700.0,20.6333,20.6522,20.6206,20.6333,15700.0
2011-03-07 13:10:00,32.69,32.74,32.65,32.74,29000.0,20.6333,20.6648,20.608,20.6648,29000.0
2011-03-07 13:15:00,32.74,32.81,32.74,32.77,20200.0,20.6648,20.709,20.6648,20.6838,20200.0
2011-03-07 13:20:00,32.77,32.79,32.76,32.76,16400.0,20.6838,20.6964,20.6775,20.6775,16400.0
2011-03-07 13:25:00,32.75,32.77,32.75,32.75,6500.0,20.6711,20.6838,20.6711,20.6711,6500.0
2011-03-07 13:30:00,32.74,32.78,32.72,32.78,14500.0,20.6648,20.6901,20.6522,20.6901,14500.0
2011-03-07 13:35:00,32.78,32.8,32.77,32.8,4200.0,20.6901,20.7027,20.6838,20.7027,4200.0
2011-03-07 13:40:00,32.8,32.82,32.78,32.78,12700.0,20.7027,20.7153,20.6901,20.6901,12700.0
2011-03-07 13:45:00,32.78,32.82,32.76,32.8,14900.0,20.6901,20.7153,20.6775,20.7027,14900.0
2011-03-07 13:50:00,32.8,32.8,32.74,32.76,17600.0,20.7027,20.7027,20.6648,20.6775,17600.0
2011-03-07 13:55:00,32.76,32.79,32.71,32.73,21600.0,20.6775,20.6964,20.6459,20.6585,21600.0
2011-03-07 14:00:00,32.73,32.81,32.73,32.77,18700.0,20.6585,20.709,20.6585,20.6838,18700.0
2011-03-07 14:05:00,32.78,32.8,32.77,32.77,23300.0,20.6901,20.7027,20.6838,20.6838,23300.0
2011-03-07 14:10:00,32.78,32.78,32.74,32.74,25500.0,20.6901,20.6901,20.6648,20.6648,25500.0
2011-03-07 14:15:00,32.73,32.87,32.73,32.87,24400.0,20.6585,20.7469,20.6585,20.7469,24400.0
2011-03-07 14:20:00,32.88,32.91,32.85,32.86,30500.0,20.7532,20.7721,20.7343,20.7406,30500.0
2011-03-07 14:25:00,32.85,32.88,32.84,32.85,23700.0,20.7343,20.7532,20.7279,20.7343,23700.0
2011-03-07 14:30:00,32.84,32.86,32.83,32.85,14700.0,20.7279,20.7406,20.7216,20.7343,14700.0
2011-03-07 14:35:00,32.85,32.87,32.81,32.85,22900.0,20.7343,20.7469,20.709,20.7343,22900.0
2011-03-07 14:40:00,32.85,32.85,32.81,32.82,10300.0,20.7343,20.7343,20.709,20.7153,10300.0
2011-03-07 14:45:00,32.82,32.86,32.81,32.86,36400.0,20.7153,20.7406,20.709,20.7406,36400.0
2011-03-07 14:50:00,32.87,32.87,32.84,32.86,10300.0,20.7469,20.7469,20.7279,20.7406,10300.0
2011-03-07 14:55:00,32.86,32.88,32.85,32.87,10300.0,20.7406,20.7532,20.7343,20.7469,10300.0
2011-03-07 15:00:00,32.88,32.93,32.88,32.93,94900.0,20.7532,20.7848,20.7532,20.7848,94900.0
2011-03-07 15:05:00,32.93,32.99,32.93,32.97,24100.0,20.7848,20.8226,20.7848,20.81,24100.0
2011-03-07 15:10:00,32.97,33.04,32.97,33.0,19000.0,20.81,20.8542,20.81,20.8289,19000.0
2011-03-07 15:15:00,33.0,33.03,33.0,33.02,13400.0,20.8289,20.8479,20.8289,20.8416,13400.0
2011-03-07 15:20:00,33.01,33.02,32.98,32.99,30500.0,20.8352,20.8416,20.8163,20.8226,30500.0
2011-03-07 15:25:00,33.0,33.07,33.0,33.04,25500.0,20.8289,20.8731,20.8289,20.8542,25500.0
2011-03-07 15:30:00,33.04,33.08,33.01,33.08,25100.0,20.8542,20.8794,20.8352,20.8794,25100.0
2011-03-07 15:35:00,33.08,33.13,33.08,33.08,33200.0,20.8794,20.911,20.8794,20.8794,33200.0
2011-03-07 15:40:00,33.08,33.09,33.06,33.07,29600.0,20.8794,20.8857,20.8668,20.8731,29600.0
2011-03-07 15:45:00,33.07,33.1,33.04,33.05,48200.0,20.8731,20.8921,20.8542,20.8605,48200.0
2011-03-07 15:50:00,33.06,33.06,33.01,33.04,62400.0,20.8668,20.8668,20.8352,20.8542,62400.0
2011-03-07 15:55:00,33.05,33.06,33.02,33.05,80100.0,20.8605,20.8668,20.8416,20.8605,80100.0
2011-03-08 09:30:00,33.1,33.19,33.09,33.19,36200.0,20.8921,20.9489,20.8857,20.9489,36200.0
2011-03-08 09:35:00,33.18,33.19,33.03,33.08,40800.0,20.9426,20.9489,20.8479,20.8794,40800.0
2011-03-08 09:40:00,33.1,33.11,33.04,33.04,12300.0,20.8921,20.8984,20.8542,20.8542,12300.0
2011-03-08 09:45:00,33.02,33.13,33.01,33.13,16800.0,20.8416,20.911,20.8352,20.911,16800.0
2011-03-08 09:50:00,33.13,33.18,33.08,33.17,9500.0,20.911,20.9426,20.8794,20.9362,9500.0
2011-03-08 09:55:00,33.17,33.22,33.16,33.19,17400.0,20.9362,20.9678,20.9299,20.9489,17400.0
2011-03-08 10:00:00,33.19,33.3,33.19,33.25,16500.0,20.9489,21.0183,20.9489,20.9867,16500.0
2011-03-08 10:05:00,33.25,33.28,33.24,33.27,6700.0,20.9867,21.0057,20.9804,20.9994,6700.0
2011-03-08 10:10:00,33.26,33.36,33.26,33.33,12000.0,20.993,21.0562,20.993,21.0372,12000.0
2011-03-08 10:15:00,33.34,33.4,33.34,33.4,27900.0,21.0435,21.0814,21.0435,21.0814,27900.0
2011-03-08 10:20:00,33.4,33.44,33.39,33.43,25800.0,21.0814,21.1067,21.0751,21.1003,25800.0
2011-03-08 10:25:00,33.43,33.49,33.42,33.47,249300.0,21.1003,21.1382,21.094,21.1256,249300.0
2011-03-08 10:30:00,33.47,33.5,33.46,33.49,203000.0,21.1256,21.1445,21.1193,21.1382,203000.0
2011-03-08 10:35:00,33.48,33.56,33.45,33.46,81200.0,21.1319,21.1824,21.113,21.1193,81200.0
2011-03-08 10:40:00,33.47,33.5,33.4,33.44,9400.0,21.1256,21.1445,21.0814,21.1067,9400.0
2011-03-08 10:45:00,33.43,33.52,33.41,33.51,13800.0,21.1003,21.1572,21.0877,21.1508,13800.0
2011-03-08 10:50:00,33.51,33.59,33.5,33.56,13700.0,21.1508,21.2013,21.1445,21.1824,13700.0
2011-03-08 10:55:00,33.57,33.58,33.5,33.52,7900.0,21.1887,21.195,21.1445,21.1572,7900.0
2011-03-08 11:00:00,33.5,33.52,33.45,33.45,7100.0,21.1445,21.1572,21.113,21.113,7100.0
2011-03-08 11:05:00,33.45,33.5,33.42,33.49,7600.0,21.113,21.1445,21.094,21.1382,7600.0
2011-03-08 11:10:00,33.49,33.51,33.45,33.47,7800.0,21.1382,21.1508,21.113,21.1256,7800.0
2011-03-08 11:15:00,33.47,33.53,33.46,33.53,12100.0,21.1256,21.1635,21.1193,21.1635,12100.0
2011-03-08 11:20:00,33.54,33.61,33.51,33.61,17800.0,21.1698,21.214,21.1508,21.214,17800.0
2011-03-08 11:25:00,33.61,33.64,33.61,33.63,21000.0,21.214,21.2329,21.214,21.2266,21000.0
2011-03-08 11:30:00,33.64,33.68,33.64,33.65,18200.0,21.2329,21.2581,21.2329,21.2392,18200.0
2011-03-08 11:35:00,33.64,33.65,33.58,33.61,11400.0,21.2329,21.2392,21.195,21.214,11400.0
2011-03-08 11:40:00,33.61,33.63,33.6,33.62,10400.0,21.214,21.2266,21.2076,21.2203,10400.0
2011-03-08 11:45:00,33.62,33.63,33.6,33.61,17900.0,21.2203,21.2266,21.2076,21.214,17900.0
2011-03-08 11:50:00,33.62,33.65,33.6,33.65,16300.0,21.2203,21.2392,21.2076,21.2392,16300.0
2011-03-08 11:55:00,33.66,33.68,33.62,33.64,42200.0,21.2455,21.2581,21.2203,21.2329,42200.0
2011-03-08 12:00:00,33.65,33.66,33.62,33.62,21700.0,21.2392,21.2455,21.2203,21.2203,21700.0
2011-03-08 12:05:00,33.62,33.63,33.59,33.59,26500.0,21.2203,21.2266,21.2013,21.2013,26500.0
2011-03-08 12:10:00,33.59,33.61,33.52,33.58,49200.0,21.2013,21.214,21.1572,21.195,49200.0
2011-03-08 12:15:00,33.58,33.62,33.58,33.61,12600.0,21.195,21.2203,21.195,21.214,12600.0
2011-03-08 12:20:00,33.62,33.63,33.6,33.6,23000.0,21.2203,21.2266,21.2076,21.2076,23000.0
2011-03-08 12:25:00,33.6,33.61,33.58,33.6,12400.0,21.2076,21.214,21.195,21.2076,12400.0
2011-03-08 12:30:00,33.6,33.6,33.56,33.57,21200.0,21.2076,21.2076,21.1824,21.1887,21200.0
2011-03-08 12:35:00,33.58,33.61,33.58,33.58,22500.0,21.195,21.214,21.195,21.195,22500.0
2011-03-08 12:40:00,33.59,33.6,33.56,33.56,17200.0,21.2013,21.2076,21.1824,21.1824,17200.0
2011-03-08 12:45:00,33.57,33.62,33.57,33.61,136200.0,21.1887,21.2203,21.1887,21.214,136200.0
2011-03-08 12:50:00,33.6,33.65,33.6,33.65,11200.0,21.2076,21.2392,21.2076,21.2392,11200.0
2011-03-08 12:55:00,33.65,33.65,33.63,33.63,12600.0,21.2392,21.2392,21.2266,21.2266,12600.0
2011-03-08 13:00:00,33.64,33.68,33.63,33.63,11800.0,21.2329,21.2581,21.2266,21.2266,11800.0
2011-03-08 13:05:00,33.63,33.63,33.61,33.62,4000.0,21.2266,21.2266,21.214,21.2203,4000.0
2011-03-08 13:10:00,33.63,33.65,33.63,33.64,8800.0,21.2266,21.2392,21.2266,21.2329,8800.0
2011-03-08 13:15:00,33.65,33.67,33.64,33.66,19700.0,21.2392,21.2518,21.2329,21.2455,19700.0
2011-03-08 13:20:00,33.66,33.67,33.65,33.65,9000.0,21.2455,21.2518,21.2392,21.2392,9000.0
2011-03-08 13:25:00,33.66,33.67,33.65,33.66,7800.0,21.2455,21.2518,21.2392,21.2455,7800.0
2011-03-08 13:30:00,33.65,33.69,33.64,33.69,15400.0,21.2392,21.2645,21.2329,21.2645,15400.0
2011-03-08 13:35:00,33.69,33.73,33.69,33.72,13400.0,21.2645,21.2897,21.2645,21.2834,13400.0
2011-03-08 13:40:00,33.72,33.73,33.68,33.68,6400.0,21.2834,21.2897,21.2581,21.2581,6400.0
2011-03-08 13:45:00,33.68,33.7,33.66,33.7,10600.0,21.2581,21.2708,21.2455,21.2708,10600.0
2011-03-08 13:50:00,33.69,33.7,33.68,33.69,3800.0,21.2645,21.2708,21.2581,21.2645,3800.0
2011-03-08 13:55:00,33.68,33.74,33.68,33.74,24200.0,21.2581,21.296,21.2581,21.296,24200.0
2011-03-08 14:00:00,33.74,33.75,33.63,33.64,22500.0,21.296,21.3023,21.2266,21.2329,22500.0
2011-03-08 14:05:00,33.64,33.64,33.57,33.59,22700.0,21.2329,21.2329,21.1887,21.2013,22700.0
2011-03-08 14:10:00,33.58,33.59,33.55,33.55,15000.0,21.195,21.2013,21.1761,21.1761,15000.0
2011-03-08 14:15:00,33.55,33.62,33.54,33.62,20300.0,21.1761,21.2203,21.1698,21.2203,20300.0
2011-03-08 14:20:00,33.61,33.62,33.58,33.58,15100.0,21.214,21.2203,21.195,21.195,15100.0
2011-03-08 14:25:00,33.59,33.64,33.59,33.63,18600.0,21.2013,21.2329,21.2013,21.2266,18600.0
2011-03-08 14:30:00,33.63,33.64,33.57,33.57,11100.0,21.2266,21.2329,21.1887,21.1887,11100.0
2011-03-08 14:35:00,33.57,33.63,33.57,33.62,14300.0,21.1887,21.2266,21.1887,21.2203,14300.0
2011-03-08 14:40:00,33.63,33.72,33.63,33.69,51400.0,21.2266,21.2834,21.2266,21.2645,51400.0
2011-03-08 14:45:00,33.69,33.72,33.68,33.68,19900.0,21.2645,21.2834,21.2581,21.2581,19900.0
2011-03-08 14:50:00,33.68,33.7,33.67,33.69,10400.0,21.2581,21.2708,21.2518,21.2645,10400.0
2011-03-08 14:55:00,33.69,33.71,33.68,33.7,14000.0,21.2645,21.2771,21.2581,21.2708,14000.0
2011-03-08 15:00:00,33.69,33.7,33.64,33.64,11100.0,21.2645,21.2708,21.2329,21.2329,11100.0
2011-03-08 15:05:00,33.65,33.68,33.64,33.68,25800.0,21.2392,21.2581,21.2329,21.2581,25800.0
2011-03-08 15:10:00,33.67,33.69,33.64,33.68,148900.0,21.2518,21.2645,21.2329,21.2581,148900.0
2011-03-08 15:15:00,33.69,33.72,33.68,33.7,17800.0,21.2645,21.2834,21.2581,21.2708,17800.0
2011-03-08 15:20:00,33.69,33.7,33.69,33.69,19700.0,21.2645,21.2708,21.2645,21.2645,19700.0
2011-03-08 15:25:00,33.7,33.7,33.66,33.69,51800.0,21.2708,21.2708,21.2455,21.2645,51800.0
2011-03-08 15:30:00,33.69,33.71,33.68,33.7,38000.0,21.2645,21.2771,21.2581,21.2708,38000.0
2011-03-08 15:35:00,33.69,33.7,33.68,33.7,23800.0,21.2645,21.2708,21.2581,21.2708,23800.0
2011-03-08 15:40:00,33.71,33.71,33.69,33.7,35400.0,21.2771,21.2771,21.2645,21.2708,35400.0
2011-03-08 15:45:00,33.7,33.7,33.68,33.7,40000.0,21.2708,21.2708,21.2581,21.2708,40000.0
2011-03-08 15:50:00,33.7,33.7,33.66,33.66,95400.0,21.2708,21.2708,21.2455,21.2455,95400.0
2011-03-08 15:55:00,33.67,33.69,33.63,33.63,175700.0,21.2518,21.2645,21.2266,21.2266,175700.0
2011-03-09 09:30:00,33.51,33.58,33.45,33.45,36300.0,21.1508,21.195,21.113,21.113,36300.0
2011-03-09 09:35:00,33.46,33.46,33.3,33.36,35400.0,21.1193,21.1193,21.0183,21.0562,35400.0
2011-03-09 09:40:00,33.32,33.41,33.3,33.35,26900.0,21.0309,21.0877,21.0183,21.0499,26900.0
2011-03-09 09:45:00,33.34,33.48,33.3,33.45,26700.0,21.0435,21.1319,21.0183,21.113,26700.0
2011-03-09 09:50:00,33.46,33.56,33.41,33.51,16000.0,21.1193,21.1824,21.0877,21.1508,16000.0
2011-03-09 09:55:00,33.51,33.54,33.48,33.51,30500.0,21.1508,21.1698,21.1319,21.1508,30500.0
2011-03-09 10:00:00,33.51,33.52,33.48,33.52,49100.0,21.1508,21.1572,21.1319,21.1572,49100.0
2011-03-09 10:05:00,33.54,33.68,33.54,33.65,18500.0,21.1698,21.2581,21.1698,21.2392,18500.0
2011-03-09 10:10:00,33.65,33.69,33.63,33.66,5600.0,21.2392,21.2645,21.2266,21.2455,5600.0
2011-03-09 10:15:00,33.62,33.7,33.62,33.66,7700.0,21.2203,21.2708,21.2203,21.2455,7700.0
2011-03-09 10:20:00,33.67,33.7,33.66,33.69,27500.0,21.2518,21.2708,21.2455,21.2645,27500.0
2011-03-09 10:25:00,33.73,33.75,33.71,33.73,12900.0,21.2897,21.3023,21.2771,21.2897,12900.0
2011-03-09 10:30:00,33.71,33.75,33.66,33.67,11100.0,21.2771,21.3023,21.2455,21.2518,11100.0
2011-03-09 10:35:00,33.67,33.71,33.65,33.65,8800.0,21.2518,21.2771,21.2392,21.2392,8800.0
2011-03-09 10:40:00,33.64,33.65,33.58,33.6,13000.0,21.2329,21.2392,21.195,21.2076,13000.0
2011-03-09 10:45:00,33.59,33.64,33.57,33.63,13500.0,21.2013,21.2329,21.1887,21.2266,13500.0
2011-03-09 10:50:00,33.63,33.64,33.56,33.57,69400.0,21.2266,21.2329,21.1824,21.1887,69400.0
2011-03-09 10:55:00,33.57,33.6,33.53,33.59,22600.0,21.1887,21.2076,21.1635,21.2013,22600.0
2011-03-09 11:00:00,33.57,33.57,33.5,33.57,17400.0,21.1887,21.1887,21.1445,21.1887,17400.0
2011-03-09 11:05:00,33.55,33.6,33.55,33.6,10300.0,21.1761,21.2076,21.1761,21.2076,10300.0
2011-03-09 11:10:00,33.61,33.68,33.61,33.67,23200.0,21.214,21.2581,21.214,21.2518,23200.0
2011-03-09 11:15:00,33.68,33.71,33.66,33.69,11600.0,21.2581,21.2771,21.2455,21.2645,11600.0
2011-03-09 11:20:00,33.69,33.72,33.66,33.68,15800.0,21.2645,21.2834,21.2455,21.2581,15800.0
2011-03-09 11:25:00,33.68,33.73,33.68,33.7,53700.0,21.2581,21.2897,21.2581,21.2708,53700.0
2011-03-09 11:30:00,33.7,33.74,33.63,33.74,30300.0,21.2708,21.296,21.2266,21.296,30300.0
2011-03-09 11:35:00,33.73,33.83,33.71,33.83,16800.0,21.2897,21.3528,21.2771,21.3528,16800.0
2011-03-09 11:40:00,33.83,33.85,33.8,33.8,5600.0,21.3528,21.3654,21.3339,21.3339,5600.0
2011-03-09 11:45:00,33.81,33.85,33.8,33.8,7200.0,21.3402,21.3654,21.3339,21.3339,7200.0
2011-03-09 11:50:00,33.8,33.83,33.77,33.82,10200.0,21.3339,21.3528,21.3149,21.3465,10200.0
2011-03-09 11:55:00,33.81,33.89,33.81,33.84,21000.0,21.3402,21.3907,21.3402,21.3591,21000.0
2011-03-09 12:00:00,33.84,33.91,33.83,33.83,11700.0,21.3591,21.4033,21.3528,21.3528,11700.0
2011-03-09 12:05:00,33.84,33.85,33.82,33.82,3000.0,21.3591,21.3654,21.3465,21.3465,3000.0
2011-03-09 12:10:00,33.81,33.83,33.79,33.79,4000.0,21.3402,21.3528,21.3276,21.3276,4000.0
2011-03-09 12:15:00,33.78,33.79,33.78,33.79,9700.0,21.3213,21.3276,21.3213,21.3276,9700.0
2011-03-09 12:20:00,33.79,33.79,33.76,33.78,8700.0,21.3276,21.3276,21.3086,21.3213,8700.0
2011-03-09 12:25:00,33.77,33.77,33.71,33.72,21600.0,21.3149,21.3149,21.2771,21.2834,21600.0
2011-03-09 12:30:00,33.73,33.76,33.73,33.76,17300.0,21.2897,21.3086,21.2897,21.3086,17300.0
2011-03-09 12:35:00,33.76,33.79,33.75,33.79,5500.0,21.3086,21.3276,21.3023,21.3276,5500.0
2011-03-09 12:40:00,33.79,33.79,33.74,33.74,9300.0,21.3276,21.3276,21.296,21.296,9300.0
2011-03-09 12:45:00,33.73,33.78,33.73,33.77,90000.0,21.2897,21.3213,21.2897,21.3149,90000.0
2011-03-09 12:50:00,33.78,33.81,33.72,33.76,77900.0,21.3213,21.3402,21.2834,21.3086,77900.0
2011-03-09 12:55:00,33.77,33.77,33.74,33.75,33400.0,21.3149,21.3149,21.296,21.3023,33400.0
2011-03-09 13:00:00,33.75,33.77,33.72,33.73,21900.0,21.3023,21.3149,21.2834,21.2897,21900.0
2011-03-09 13:05:00,33.73,33.73,33.71,33.73,16700.0,21.2897,21.2897,21.2771,21.2897,16700.0
2011-03-09 13:10:00,33.74,33.76,33.74,33.76,5500.0,21.296,21.3086,21.296,21.3086,5500.0
2011-03-09 13:15:00,33.75,33.77,33.75,33.76,3900.0,21.3023,21.3149,21.3023,21.3086,3900.0
2011-03-09 13:20:00,33.76,33.78,33.76,33.76,3700.0,21.3086,21.3213,21.3086,21.3086,3700.0
2011-03-09 13:25:00,33.76,33.83,33.76,33.79,21200.0,21.3086,21.3528,21.3086,21.3276,21200.0
2011-03-09 13:30:00,33.78,33.78,33.76,33.77,5700.0,21.3213,21.3213,21.3086,21.3149,5700.0
2011-03-09 13:35:00,33.77,33.78,33.74,33.75,23700.0,21.3149,21.3213,21.296,21.3023,23700.0
2011-03-09 13:40:00,33.74,33.74,33.71,33.72,8700.0,21.296,21.296,21.2771,21.2834,8700.0
2011-03-09 13:45:00,33.72,33.73,33.71,33.73,5500.0,21.2834,21.2897,21.2771,21.2897,5500.0
2011-03-09 13:50:00,33.73,33.73,33.7,33.7,9700.0,21.2897,21.2897,21.2708,21.2708,9700.0
2011-03-09 13:55:00,33.7,33.76,33.7,33.76,12500.0,21.2708,21.3086,21.2708,21.3086,12500.0
2011-03-09 14:00:00,33.76,33.81,33.76,33.8,15400.0,21.3086,21.3402,21.3086,21.3339,15400.0
2011-03-09 14:05:00,33.8,33.8,33.77,33.79,12400.0,21.3339,21.3339,21.3149,21.3276,12400.0
2011-03-09 14:10:00,33.79,33.84,33.77,33.84,23000.0,21.3276,21.3591,21.3149,21.3591,23000.0
2011-03-09 14:15:00,33.84,33.85,33.83,33.84,34000.0,21.3591,21.3654,21.3528,21.3591,34000.0
2011-03-09 14:20:00,33.84,33.85,33.8,33.84,23800.0,21.3591,21.3654,21.3339,21.3591,23800.0
2011-03-09 14:25:00,33.85,33.85,33.84,33.84,10900.0,21.3654,21.3654,21.3591,21.3591,10900.0
2011-03-09 14:30:00,33.84,33.84,33.8,33.8,13200.0,21.3591,21.3591,21.3339,21.3339,13200.0
2011-03-09 14:35:00,33.8,33.8,33.77,33.79,20100.0,21.3339,21.3339,21.3149,21.3276,20100.0
2011-03-09 14:40:00,33.8,33.81,33.79,33.81,6000.0,21.3339,21.3402,21.3276,21.3402,6000.0
2011-03-09 14:45:00,33.81,33.84,33.81,33.84,8200.0,21.3402,21.3591,21.3402,21.3591,8200.0
2011-03-09 14:50:00,33.84,33.9,33.83,33.89,29000.0,21.3591,21.397,21.3528,21.3907,29000.0
2011-03-09 14:55:00,33.89,33.9,33.89,33.9,10600.0,21.3907,21.397,21.3907,21.397,10600.0
2011-03-09 15:00:00,33.9,33.9,33.87,33.88,28900.0,21.397,21.397,21.3781,21.3844,28900.0
2011-03-09 15:05:00,33.88,33.89,33.82,33.84,15700.0,21.3844,21.3907,21.3465,21.3591,15700.0
2011-03-09 15:10:00,33.85,33.86,33.8,33.82,39100.0,21.3654,21.3718,21.3339,21.3465,39100.0
2011-03-09 15:15:00,33.82,33.83,33.79,33.79,111300.0,21.3465,21.3528,21.3276,21.3276,111300.0
2011-03-09 15:20:00,33.8,33.8,33.78,33.79,19500.0,21.3339,21.3339,21.3213,21.3276,19500.0
2011-03-09 15:25:00,33.8,33.81,33.75,33.8,25700.0,21.3339,21.3402,21.3023,21.3339,25700.0
2011-03-09 15:30:00,33.8,33.8,33.77,33.77,28000.0,21.3339,21.3339,21.3149,21.3149,28000.0
2011-03-09 15:35:00,33.77,33.77,33.74,33.75,68800.0,21.3149,21.3149,21.296,21.3023,68800.0
2011-03-09 15:40:00,33.76,33.78,33.73,33.73,67400.0,21.3086,21.3213,21.2897,21.2897,67400.0
2011-03-09 15:45:00,33.74,33.8,33.74,33.78,78700.0,21.296,21.3339,21.296,21.3213,78700.0
2011-03-09 15:50:00,33.79,33.8,33.75,33.76,74000.0,21.3276,21.3339,21.3023,21.3086,74000.0
2011-03-09 15:55:00,33.75,33.79,33.74,33.76,142500.0,21.3023,21.3276,21.296,21.3086,142500.0
2011-03-10 09:30:00,33.4,33.43,33.28,33.4,48200.0,21.0814,21.1003,21.0057,21.0814,48200.0
2011-03-10 09:35:00,33.38,33.47,33.33,33.34,38100.0,21.0688,21.1256,21.0372,21.0435,38100.0
2011-03-10 09:40:00,33.33,33.41,33.3,33.4,39400.0,21.0372,21.0877,21.0183,21.0814,39400.0
2011-03-10 09:45:00,33.41,33.44,33.38,33.4,32000.0,21.0877,21.1067,21.0688,21.0814,32000.0
2011-03-10 09:50:00,33.4,33.41,33.34,33.38,23300.0,21.0814,21.0877,21.0435,21.0688,23300.0
2011-03-10 09:55:00,33.35,33.39,33.34,33.37,19400.0,21.0499,21.0751,21.0435,21.0625,19400.0
2011-03-10 10:00:00,33.37,33.39,33.35,33.39,48800.0,21.0625,21.0751,21.0499,21.0751,48800.0
2011-03-10 10:05:00,33.38,33.42,33.34,33.36,27200.0,21.0688,21.094,21.0435,21.0562,27200.0
2011-03-10 10:10:00,33.37,33.47,33.33,33.47,39400.0,21.0625,21.1256,21.0372,21.1256,39400.0
2011-03-10 10:15:00,33.47,33.5,33.39,33.39,28000.0,21.1256,21.1445,21.0751,21.0751,28000.0
2011-03-10 10:20:00,33.42,33.48,33.41,33.43,24500.0,21.094,21.1319,21.0877,21.1003,24500.0
2011-03-10 10:25:00,33.43,33.43,33.39,33.43,34500.0,21.1003,21.1003,21.0751,21.1003,34500.0
2011-03-10 10:30:00,33.43,33.43,33.36,33.41,40800.0,21.1003,21.1003,21.0562,21.0877,40800.0
2011-03-10 10:35:00,33.41,33.45,33.38,33.45,38400.0,21.0877,21.113,21.0688,21.113,38400.0
2011-03-10 10:40:00,33.45,33.53,33.44,33.49,20000.0,21.113,21.1635,21.1067,21.1382,20000.0
2011-03-10 10:45:00,33.48,33.51,33.48,33.49,12700.0,21.1319,21.1508,21.1319,21.1382,12700.0
2011-03-10 10:50:00,33.48,33.5,33.42,33.48,15900.0,21.1319,21.1445,21.094,21.1319,15900.0
2011-03-10 10:55:00,33.49,33.49,33.4,33.41,32000.0,21.1382,21.1382,21.0814,21.0877,32000.0
2011-03-10 11:00:00,33.41,33.46,33.38,33.4,35500.0,21.0877,21.1193,21.0688,21.0814,35500.0
2011-03-10 11:05:00,33.4,33.42,33.4,33.4,15300.0,21.0814,21.094,21.0814,21.0814,15300.0
2011-03-10 11:10:00,33.4,33.45,33.39,33.44,50600.0,21.0814,21.113,21.0751,21.1067,50600.0
2011-03-10 11:15:00,33.44,33.5,33.42,33.48,38300.0,21.1067,21.1445,21.094,21.1319,38300.0
2011-03-10 11:20:00,33.48,33.48,33.44,33.45,29100.0,21.1319,21.1319,21.1067,21.113,29100.0
2011-03-10 11:25:00,33.45,33.5,33.45,33.47,17400.0,21.113,21.1445,21.113,21.1256,17400.0
2011-03-10 11:30:00,33.47,33.53,33.44,33.53,34700.0,21.1256,21.1635,21.1067,21.1635,34700.0
2011-03-10 11:35:00,33.52,33.53,33.5,33.51,29400.0,21.1572,21.1635,21.1445,21.1508,29400.0
2011-03-10 11:40:00,33.51,33.51,33.44,33.47,24300.0,21.1508,21.1508,21.1067,21.1256,24300.0
2011-03-10 11:45:00,33.47,33.48,33.45,33.47,18700.0,21.1256,21.1319,21.113,21.1256,18700.0
2011-03-10 11:50:00,33.47,33.49,33.44,33.49,16000.0,21.1256,21.1382,21.1067,21.1382,16000.0
2011-03-10 11:55:00,33.49,33.51,33.48,33.51,15200.0,21.1382,21.1508,21.1319,21.1508,15200.0
2011-03-10 12:00:00,33.51,33.51,33.46,33.46,12300.0,21.1508,21.1508,21.1193,21.1193,12300.0
2011-03-10 12:05:00,33.45,33.48,33.43,33.46,39000.0,21.113,21.1319,21.1003,21.1193,39000.0
2011-03-10 12:10:00,33.46,33.48,33.45,33.46,24500.0,21.1193,21.1319,21.113,21.1193,24500.0
2011-03-10 12:15:00,33.46,33.49,33.46,33.47,17700.0,21.1193,21.1382,21.1193,21.1256,17700.0
2011-03-10 12:20:00,33.47,33.5,33.46,33.48,20900.0,21.1256,21.1445,21.1193,21.1319,20900.0
2011-03-10 12:25:00,33.49,33.5,33.43,33.46,24300.0,21.1382,21.1445,21.1003,21.1193,24300.0
2011-03-10 12:30:00,33.46,33.5,33.46,33.5,18200.0,21.1193,21.1445,21.1193,21.1445,18200.0
2011-03-10 12:35:00,33.48,33.52,33.46,33.52,22300.0,21.1319,21.1572,21.1193,21.1572,22300.0
2011-03-10 12:40:00,33.53,33.53,33.46,33.51,21300.0,21.1635,21.1635,21.1193,21.1508,21300.0
2011-03-10 12:45:00,33.53,33.55,33.49,33.49,21100.0,21.1635,21.1761,21.1382,21.1382,21100.0
2011-03-10 12:50:00,33.49,33.62,33.48,33.62,18700.0,21.1382,21.2203,21.1319,21.2203,18700.0
2011-03-10 12:55:00,33.62,33.64,33.56,33.64,17900.0,21.2203,21.2329,21.1824,21.2329,17900.0
2011-03-10 13:00:00,33.64,33.66,33.59,33.6,9200.0,21.2329,21.2455,21.2013,21.2076,9200.0
2011-03-10 13:05:00,33.61,33.61,33.55,33.55,21300.0,21.214,21.214,21.1761,21.1761,21300.0
2011-03-10 13:10:00,33.54,33.56,33.52,33.56,27200.0,21.1698,21.1824,21.1572,21.1824,27200.0
2011-03-10 13:15:00,33.55,33.56,33.52,33.52,14600.0,21.1761,21.1824,21.1572,21.1572,14600.0
2011-03-10 13:20:00,33.53,33.53,33.45,33.45,30700.0,21.1635,21.1635,21.113,21.113,30700.0
2011-03-10 13:25:00,33.45,33.49,33.41,33.48,91900.0,21.113,21.1382,21.0877,21.1319,91900.0
2011-03-10 13:30:00,33.47,33.47,33.33,33.33,54000.0,21.1256,21.1256,21.0372,21.0372,54000.0
2011-03-10 13:35:00,33.33,33.39,33.28,33.29,78100.0,21.0372,21.0751,21.0057,21.012,78100.0
2011-03-10 13:40:00,33.28,33.45,33.28,33.4,85900.0,21.0057,21.113,21.0057,21.0814,85900.0
2011-03-10 13:45:00,33.39,33.47,33.39,33.47,33700.0,21.0751,21.1256,21.0751,21.1256,33700.0
2011-03-10 13:50:00,33.47,33.49,33.39,33.4,26100.0,21.1256,21.1382,21.0751,21.0814,26100.0
2011-03-10 13:55:00,33.4,33.47,33.4,33.43,14900.0,21.0814,21.1256,21.0814,21.1003,14900.0
2011-03-10 14:00:00,33.43,33.48,33.42,33.47,12400.0,21.1003,21.1319,21.094,21.1256,12400.0
2011-03-10 14:05:00,33.46,33.51,33.41,33.49,19500.0,21.1193,21.1508,21.0877,21.1382,19500.0
2011-03-10 14:10:00,33.49,33.53,33.47,33.48,17100.0,21.1382,21.1635,21.1256,21.1319,17100.0
2011-03-10 14:15:00,33.48,33.52,33.47,33.52,11000.0,21.1319,21.1572,21.1256,21.1572,11000.0
2011-03-10 14:20:00,33.52,33.55,33.51,33.51,23700.0,21.1572,21.1761,21.1508,21.1508,23700.0
2011-03-10 14:25:00,33.51,33.53,33.47,33.47,36000.0,21.1508,21.1635,21.1256,21.1256,36000.0
2011-03-10 14:30:00,33.47,33.49,33.45,33.45,32200.0,21.1256,21.1382,21.113,21.113,32200.0
2011-03-10 14:35:00,33.45,33.51,33.45,33.47,24300.0,21.113,21.1508,21.113,21.1256,24300.0
2011-03-10 14:40:00,33.47,33.48,33.4,33.4,46600.0,21.1256,21.1319,21.0814,21.0814,46600.0
2011-03-10 14:45:00,33.41,33.44,33.4,33.4,24700.0,21.0877,21.1067,21.0814,21.0814,24700.0
2011-03-10 14:50:00,33.4,33.42,33.39,33.42,28100.0,21.0814,21.094,21.0751,21.094,28100.0
2011-03-10 14:55:00,33.42,33.48,33.42,33.45,9800.0,21.094,21.1319,21.094,21.113,9800.0
2011-03-10 15:00:00,33.45,33.47,33.42,33.43,58600.0,21.113,21.1256,21.094,21.1003,58600.0
2011-03-10 15:05:00,33.44,33.47,33.43,33.46,15600.0,21.1067,21.1256,21.1003,21.1193,15600.0
2011-03-10 15:10:00,33.45,33.45,33.42,33.43,30900.0,21.113,21.113,21.094,21.1003,30900.0
2011-03-10 15:15:00,33.43,33.45,33.38,33.39,42600.0,21.1003,21.113,21.0688,21.0751,42600.0
2011-03-10 15:20:00,33.4,33.45,33.38,33.45,38100.0,21.0814,21.113,21.0688,21.113,38100.0
2011-03-10 15:25:00,33.45,33.48,33.41,33.43,35800.0,21.113,21.1319,21.0877,21.1003,35800.0
2011-03-10 15:30:00,33.44,33.45,33.38,33.41,37900.0,21.1067,21.113,21.0688,21.0877,37900.0
2011-03-10 15:35:00,33.41,33.44,33.37,33.41,43400.0,21.0877,21.1067,21.0625,21.0877,43400.0
2011-03-10 15:40:00,33.41,33.48,33.41,33.47,53300.0,21.0877,21.1319,21.0877,21.1256,53300.0
2011-03-10 15:45:00,33.47,33.47,33.4,33.44,44200.0,21.1256,21.1256,21.0814,21.1067,44200.0
2011-03-10 15:50:00,33.43,33.49,33.43,33.48,79500.0,21.1003,21.1382,21.1003,21.1319,79500.0
2011-03-10 15:55:00,33.48,33.49,33.46,33.48,139700.0,21.1319,21.1382,21.1193,21.1319,139700.0
2011-03-11 09:30:00,33.31,33.45,33.26,33.44,85100.0,21.0246,21.113,20.993,21.1067,85100.0
2011-03-11 09:35:00,33.45,33.51,33.39,33.42,29900.0,21.113,21.1508,21.0751,21.094,29900.0
2011-03-11 09:40:00,33.41,33.43,33.3,33.3,38400.0,21.0877,21.1003,21.0183,21.0183,38400.0
2011-03-11 09:45:00,33.31,33.31,33.18,33.18,39600.0,21.0246,21.0246,20.9426,20.9426,39600.0
2011-03-11 09:50:00,33.2,33.2,33.03,33.05,53600.0,20.9552,20.9552,20.8479,20.8605,53600.0
2011-03-11 09:55:00,33.05,33.16,33.03,33.12,34200.0,20.8605,20.9299,20.8479,20.9047,34200.0
2011-03-11 10:00:00,33.12,33.14,33.02,33.02,17000.0,20.9047,20.9173,20.8416,20.8416,17000.0
2011-03-11 10:05:00,33.02,33.03,32.96,32.96,16500.0,20.8416,20.8479,20.8037,20.8037,16500.0
2011-03-11 10:10:00,32.97,33.03,32.96,33.03,13800.0,20.81,20.8479,20.8037,20.8479,13800.0
2011-03-11 10:15:00,33.04,33.13,33.01,33.09,41600.0,20.8542,20.911,20.8352,20.8857,41600.0
2011-03-11 10:20:00,33.1,33.15,32.99,33.01,24700.0,20.8921,20.9236,20.8226,20.8352,24700.0
2011-03-11 10:25:00,33.01,33.06,33.01,33.02,47200.0,20.8352,20.8668,20.8352,20.8416,47200.0
2011-03-11 10:30:00,33.02,33.11,33.02,33.04,46000.0,20.8416,20.8984,20.8416,20.8542,46000.0
2011-03-11 10:35:00,33.04,33.06,33.01,33.01,22000.0,20.8542,20.8668,20.8352,20.8352,22000.0
2011-03-11 10:40:00,33.0,33.01,32.92,32.94,54800.0,20.8289,20.8352,20.7784,20.7911,54800.0
2011-03-11 10:45:00,32.93,33.04,32.93,33.03,19900.0,20.7848,20.8542,20.7848,20.8479,19900.0
2011-03-11 10:50:00,33.03,33.05,32.98,33.02,14700.0,20.8479,20.8605,20.8163,20.8416,14700.0
2011-03-11 10:55:00,33.02,33.04,33.0,33.04,10000.0,20.8416,20.8542,20.8289,20.8542,10000.0
2011-03-11 11:00:00,33.03,33.06,32.99,33.01,23500.0,20.8479,20.8668,20.8226,20.8352,23500.0
2011-03-11 11:05:00,33.0,33.02,32.99,32.99,7700.0,20.8289,20.8416,20.8226,20.8226,7700.0
2011-03-11 11:10:00,32.98,33.04,32.97,33.02,12400.0,20.8163,20.8542,20.81,20.8416,12400.0
2011-03-11 11:15:00,33.02,33.06,33.01,33.06,10200.0,20.8416,20.8668,20.8352,20.8668,10200.0
2011-03-11 11:20:00,33.05,33.11,33.05,33.11,15100.0,20.8605,20.8984,20.8605,20.8984,15100.0
2011-03-11 11:25:00,33.1,33.14,33.08,33.11,25300.0,20.8921,20.9173,20.8794,20.8984,25300.0
2011-03-11 11:30:00,33.11,33.12,33.07,33.08,9600.0,20.8984,20.9047,20.8731,20.8794,9600.0
2011-03-11 11:35:00,33.07,33.13,33.05,33.13,22700.0,20.8731,20.911,20.8605,20.911,22700.0
2011-03-11 11:40:00,33.12,33.14,33.07,33.11,26200.0,20.9047,20.9173,20.8731,20.8984,26200.0
2011-03-11 11:45:00,33.11,33.17,33.1,33.1,21500.0,20.8984,20.9362,20.8921,20.8921,21500.0
2011-03-11 11:50:00,33.1,33.13,33.1,33.11,11700.0,20.8921,20.911,20.8921,20.8984,11700.0
2011-03-11 11:55:00,33.11,33.14,33.1,33.13,17800.0,20.8984,20.9173,20.8921,20.911,17800.0
2011-03-11 12:00:00,33.14,33.21,33.14,33.19,90000.0,20.9173,20.9615,20.9173,20.9489,90000.0
2011-03-11 12:05:00,33.19,33.22,33.18,33.21,6700.0,20.9489,20.9678,20.9426,20.9615,6700.0
2011-03-11 12:10:00,33.2,33.2,33.15,33.16,13700.0,20.9552,20.9552,20.9236,20.9299,13700.0
2011-03-11 12:15:00,33.17,33.22,33.17,33.19,11900.0,20.9362,20.9678,20.9362,20.9489,11900.0
2011-03-11 12:20:00,33.19,33.25,33.19,33.23,10300.0,20.9489,20.9867,20.9489,20.9741,10300.0
2011-03-11 12:25:00,33.23,33.27,33.23,33.23,10800.0,20.9741,20.9994,20.9741,20.9741,10800.0
2011-03-11 12:30:00,33.23,33.26,33.23,33.24,8800.0,20.9741,20.993,20.9741,20.9804,8800.0
2011-03-11 12:35:00,33.24,33.28,33.24,33.28,8700.0,20.9804,21.0057,20.9804,21.0057,8700.0
2011-03-11 12:40:00,33.26,33.3,33.24,33.24,13700.0,20.993,21.0183,20.9804,20.9804,13700.0
2011-03-11 12:45:00,33.24,33.27,33.2,33.21,21600.0,20.9804,20.9994,20.9552,20.9615,21600.0
2011-03-11 12:50:00,33.22,33.29,33.22,33.27,12700.0,20.9678,21.012,20.9678,20.9994,12700.0
2011-03-11 12:55:00,33.28,33.3,33.27,33.29,6700.0,21.0057,21.0183,20.9994,21.012,6700.0
2011-03-11 13:00:00,33.28,33.28,33.26,33.26,6200.0,21.0057,21.0057,20.993,20.993,6200.0
2011-03-11 13:05:00,33.26,33.28,33.25,33.25,12200.0,20.993,21.0057,20.9867,20.9867,12200.0
2011-03-11 13:10:00,33.25,33.26,33.16,33.16,39800.0,20.9867,20.993,20.9299,20.9299,39800.0
2011-03-11 13:15:00,33.16,33.18,33.13,33.15,40000.0,20.9299,20.9426,20.911,20.9236,40000.0
2011-03-11 13:20:00,33.15,33.15,33.12,33.15,28200.0,20.9236,20.9236,20.9047,20.9236,28200.0
2011-03-11 13:25:00,33.15,33.17,33.15,33.16,6300.0,20.9236,20.9362,20.9236,20.9299,6300.0
2011-03-11 13:30:00,33.17,33.18,33.15,33.15,10100.0,20.9362,20.9426,20.9236,20.9236,10100.0
2011-03-11 13:35:00,33.15,33.18,33.13,33.13,9100.0,20.9236,20.9426,20.911,20.911,9100.0
2011-03-11 13:40:00,33.13,33.14,33.11,33.14,8400.0,20.911,20.9173,20.8984,20.9173,8400.0
2011-03-11 13:45:00,33.15,33.18,33.15,33.17,7100.0,20.9236,20.9426,20.9236,20.9362,7100.0
2011-03-11 13:50:00,33.18,33.21,33.17,33.2,8900.0,20.9426,20.9615,20.9362,20.9552,8900.0
2011-03-11 13:55:00,33.21,33.21,33.16,33.17,20900.0,20.9615,20.9615,20.9299,20.9362,20900.0
2011-03-11 14:00:00,33.17,33.19,33.16,33.16,14500.0,20.9362,20.9489,20.9299,20.9299,14500.0
2011-03-11 14:05:00,33.16,33.21,33.16,33.19,15600.0,20.9299,20.9615,20.9299,20.9489,15600.0
2011-03-11 14:10:00,33.19,33.24,33.19,33.24,11000.0,20.9489,20.9804,20.9489,20.9804,11000.0
2011-03-11 14:15:00,33.24,33.28,33.23,33.28,13600.0,20.9804,21.0057,20.9741,21.0057,13600.0
2011-03-11 14:20:00,33.29,33.3,33.25,33.25,20100.0,21.012,21.0183,20.9867,20.9867,20100.0
2011-03-11 14:25:00,33.26,33.28,33.23,33.24,27600.0,20.993,21.0057,20.9741,20.9804,27600.0
2011-03-11 14:30:00,33.24,33.28,33.23,33.27,12900.0,20.9804,21.0057,20.9741,20.9994,12900.0
2011-03-11 14:35:00,33.27,33.29,33.23,33.24,14800.0,20.9994,21.012,20.9741,20.9804,14800.0
2011-03-11 14:40:00,33.24,33.3,33.24,33.28,18900.0,20.9804,21.0183,20.9804,21.0057,18900.0
2011-03-11 14:45:00,33.28,33.29,33.25,33.26,13200.0,21.0057,21.012,20.9867,20.993,13200.0
2011-03-11 14:50:00,33.26,33.27,33.25,33.27,9400.0,20.993,20.9994,20.9867,20.9994,9400.0
2011-03-11 14:55:00,33.26,33.29,33.24,33.25,30000.0,20.993,21.012,20.9804,20.9867,30000.0
2011-03-11 15:00:00,33.24,33.28,33.24,33.28,116200.0,20.9804,21.0057,20.9804,21.0057,116200.0
2011-03-11 15:05:00,33.28,33.29,33.27,33.27,22500.0,21.0057,21.012,20.9994,20.9994,22500.0
2011-03-11 15:10:00,33.27,33.28,33.24,33.26,33200.0,20.9994,21.0057,20.9804,20.993,33200.0
2011-03-11 15:15:00,33.26,33.28,33.26,33.28,47200.0,20.993,21.0057,20.993,21.0057,47200.0
2011-03-11 15:20:00,33.27,33.29,33.27,33.29,64000.0,20.9994,21.012,20.9994,21.012,64000.0
2011-03-11 15:25:00,33.28,33.3,33.28,33.29,22100.0,21.0057,21.0183,21.0057,21.012,22100.0
2011-03-11 15:30:00,33.29,33.35,33.23,33.23,92600.0,21.012,21.0499,20.9741,20.9741,92600.0
2011-03-11 15:35:00,33.23,33.29,33.23,33.28,35600.0,20.9741,21.012,20.9741,21.0057,35600.0
2011-03-11 15:40:00,33.27,33.3,33.25,33.3,38200.0,20.9994,21.0183,20.9867,21.0183,38200.0
2011-03-11 15:45:00,33.29,33.33,33.27,33.28,37200.0,21.012,21.0372,20.9994,21.0057,37200.0
2011-03-11 15:50:00,33.29,33.31,33.24,33.25,125200.0,21.012,21.0246,20.9804,20.9867,125200.0
2011-03-11 15:55:00,33.25,33.25,33.2,33.2,142500.0,20.9867,20.9867,20.9552,20.9552,142500.0
2011-03-14 09:30:00,32.97,33.0,32.88,33.0,57600.0,20.81,20.8289,20.7532,20.8289,57600.0
2011-03-14 09:35:00,33.0,33.16,33.0,33.08,33600.0,20.8289,20.9299,20.8289,20.8794,33600.0
2011-03-14 09:40:00,33.08,33.09,32.9,32.93,38200.0,20.8794,20.8857,20.7658,20.7848,38200.0
2011-03-14 09:45:00,32.93,33.04,32.88,33.0,37400.0,20.7848,20.8542,20.7532,20.8289,37400.0
2011-03-14 09:50:00,33.01,33.05,32.99,33.03,34300.0,20.8352,20.8605,20.8226,20.8479,34300.0
2011-03-14 09:55:00,33.03,33.06,32.99,33.06,38300.0,20.8479,20.8668,20.8226,20.8668,38300.0
2011-03-14 10:00:00,33.04,33.1,33.04,33.08,23800.0,20.8542,20.8921,20.8542,20.8794,23800.0
2011-03-14 10:05:00,33.08,33.08,32.99,32.99,25200.0,20.8794,20.8794,20.8226,20.8226,25200.0
2011-03-14 10:10:00,32.99,33.01,32.95,32.98,12500.0,20.8226,20.8352,20.7974,20.8163,12500.0
2011-03-14 10:15:00,32.98,32.99,32.89,32.89,11400.0,20.8163,20.8226,20.7595,20.7595,11400.0
2011-03-14 10:20:00,32.9,32.93,32.86,32.9,16600.0,20.7658,20.7848,20.7406,20.7658,16600.0
2011-03-14 10:25:00,32.89,32.95,32.87,32.89,26400.0,20.7595,20.7974,20.7469,20.7595,26400.0
2011-03-14 10:30:00,32.9,32.9,32.78,32.8,30800.0,20.7658,20.7658,20.6901,20.7027,30800.0
2011-03-14 10:35:00,32.81,32.85,32.77,32.82,27100.0,20.709,20.7343,20.6838,20.7153,27100.0
2011-03-14 10:40:00,32.84,32.87,32.82,32.84,14300.0,20.7279,20.7469,20.7153,20.7279,14300.0
2011-03-14 10:45:00,32.83,32.88,32.82,32.88,13500.0,20.7216,20.7532,20.7153,20.7532,13500.0
2011-03-14 10:50:00,32.89,32.96,32.87,32.9,84100.0,20.7595,20.8037,20.7469,20.7658,84100.0
2011-03-14 10:55:00,32.9,32.94,32.84,32.85,16200.0,20.7658,20.7911,20.7279,20.7343,16200.0
2011-03-14 11:00:00,32.85,32.91,32.84,32.9,23800.0,20.7343,20.7721,20.7279,20.7658,23800.0
2011-03-14 11:05:00,32.91,32.96,32.91,32.92,61800.0,20.7721,20.8037,20.7721,20.7784,61800.0
2011-03-14 11:10:00,32.91,32.94,32.83,32.87,24500.0,20.7721,20.7911,20.7216,20.7469,24500.0
2011-03-14 11:15:00,32.88,32.89,32.83,32.86,24300.0,20.7532,20.7595,20.7216,20.7406,24300.0
2011-03-14 11:20:00,32.87,32.95,32.87,32.95,16700.0,20.7469,20.7974,20.7469,20.7974,16700.0
2011-03-14 11:25:00,32.95,32.96,32.89,32.89,8900.0,20.7974,20.8037,20.7595,20.7595,8900.0
2011-03-14 11:30:00,32.89,32.92,32.86,32.91,21400.0,20.7595,20.7784,20.7406,20.7721,21400.0
2011-03-14 11:35:00,32.91,32.97,32.9,32.96,77000.0,20.7721,20.81,20.7658,20.8037,77000.0
2011-03-14 11:40:00,32.96,33.01,32.94,32.99,18600.0,20.8037,20.8352,20.7911,20.8226,18600.0
2011-03-14 11:45:00,32.99,32.99,32.92,32.92,9000.0,20.8226,20.8226,20.7784,20.7784,9000.0
2011-03-14 11:50:00,32.92,32.92,32.87,32.87,14300.0,20.7784,20.7784,20.7469,20.7469,14300.0
2011-03-14 11:55:00,32.87,32.91,32.85,32.89,12200.0,20.7469,20.7721,20.7343,20.7595,12200.0
2011-03-14 12:00:00,32.9,32.93,32.9,32.9,18200.0,20.7658,20.7848,20.7658,20.7658,18200.0
2011-03-14 12:05:00,32.91,32.92,32.91,32.92,9600.0,20.7721,20.7784,20.7721,20.7784,9600.0
2011-03-14 12:10:00,32.92,32.92,32.9,32.9,9100.0,20.7784,20.7784,20.7658,20.7658,9100.0
2011-03-14 12:15:00,32.89,32.89,32.85,32.86,14800.0,20.7595,20.7595,20.7343,20.7406,14800.0
2011-03-14 12:20:00,32.87,32.88,32.85,32.87,19100.0,20.7469,20.7532,20.7343,20.7469,19100.0
2011-03-14 12:25:00,32.88,32.88,32.85,32.85,9700.0,20.7532,20.7532,20.7343,20.7343,9700.0
2011-03-14 12:30:00,32.86,32.87,32.82,32.87,21800.0,20.7406,20.7469,20.7153,20.7469,21800.0
2011-03-14 12:35:00,32.87,32.87,32.83,32.86,15000.0,20.7469,20.7469,20.7216,20.7406,15000.0
2011-03-14 12:40:00,32.85,32.86,32.84,32.84,7400.0,20.7343,20.7406,20.7279,20.7279,7400.0
2011-03-14 12:45:00,32.85,32.88,32.84,32.85,18600.0,20.7343,20.7532,20.7279,20.7343,18600.0
2011-03-14 12:50:00,32.85,32.88,32.84,32.88,11500.0,20.7343,20.7532,20.7279,20.7532,11500.0
2011-03-14 12:55:00,32.88,32.91,32.85,32.91,27100.0,20.7532,20.7721,20.7343,20.7721,27100.0
2011-03-14 13:00:00,32.9,32.94,32.89,32.93,24800.0,20.7658,20.7911,20.7595,20.7848,24800.0
2011-03-14 13:05:00,32.92,32.99,32.91,32.99,15500.0,20.7784,20.8226,20.7721,20.8226,15500.0
2011-03-14 13:10:00,32.99,32.99,32.97,32.97,10100.0,20.8226,20.8226,20.81,20.81,10100.0
2011-03-14 13:15:00,32.97,32.97,32.92,32.94,12900.0,20.81,20.81,20.7784,20.7911,12900.0
2011-03-14 13:20:00,32.94,32.95,32.91,32.91,15300.0,20.7911,20.7974,20.7721,20.7721,15300.0
2011-03-14 13:25:00,32.92,32.93,32.91,32.91,9500.0,20.7784,20.7848,20.7721,20.7721,9500.0
2011-03-14 13:30:00,32.91,32.91,32.86,32.86,11900.0,20.7721,20.7721,20.7406,20.7406,11900.0
2011-03-14 13:35:00,32.85,32.87,32.82,32.86,19700.0,20.7343,20.7469,20.7153,20.7406,19700.0
2011-03-14 13:40:00,32.85,32.87,32.84,32.87,14300.0,20.7343,20.7469,20.7279,20.7469,14300.0
2011-03-14 13:45:00,32.87,32.87,32.85,32.85,8100.0,20.7469,20.7469,20.7343,20.7343,8100.0
2011-03-14 13:50:00,32.84,32.91,32.84,32.91,19700.0,20.7279,20.7721,20.7279,20.7721,19700.0
2011-03-14 13:55:00,32.91,32.91,32.84,32.85,12100.0,20.7721,20.7721,20.7279,20.7343,12100.0
2011-03-14 14:00:00,32.85,32.85,32.82,32.83,11600.0,20.7343,20.7343,20.7153,20.7216,11600.0
2011-03-14 14:05:00,32.83,32.92,32.83,32.92,19000.0,20.7216,20.7784,20.7216,20.7784,19000.0
2011-03-14 14:10:00,32.91,32.95,32.9,32.92,17000.0,20.7721,20.7974,20.7658,20.7784,17000.0
2011-03-14 14:15:00,32.92,32.93,32.89,32.89,15200.0,20.7784,20.7848,20.7595,20.7595,15200.0
2011-03-14 14:20:00,32.9,32.98,32.89,32.98,19700.0,20.7658,20.8163,20.7595,20.8163,19700.0
2011-03-14 14:25:00,32.98,32.98,32.92,32.96,26300.0,20.8163,20.8163,20.7784,20.8037,26300.0
2011-03-14 14:30:00,32.95,32.95,32.89,32.91,24300.0,20.7974,20.7974,20.7595,20.7721,24300.0
2011-03-14 14:35:00,32.89,32.93,32.87,32.88,14800.0,20.7595,20.7848,20.7469,20.7532,14800.0
2011-03-14 14:40:00,32.89,32.89,32.85,32.85,16300.0,20.7595,20.7595,20.7343,20.7343,16300.0
2011-03-14 14:45:00,32.85,32.93,32.85,32.93,27300.0,20.7343,20.7848,20.7343,20.7848,27300.0
2011-03-14 14:50:00,32.93,32.93,32.85,32.85,21000.0,20.7848,20.7848,20.7343,20.7343,21000.0
2011-03-14 14:55:00,32.86,32.9,32.85,32.86,15200.0,20.7406,20.7658,20.7343,20.7406,15200.0
2011-03-14 15:00:00,32.86,32.9,32.85,32.87,28800.0,20.7406,20.7658,20.7343,20.7469,28800.0
2011-03-14 15:05:00,32.87,32.94,32.87,32.92,27300.0,20.7469,20.7911,20.7469,20.7784,27300.0
2011-03-14 15:10:00,32.91,32.97,32.89,32.97,27100.0,20.7721,20.81,20.7595,20.81,27100.0
2011-03-14 15:15:00,32.97,32.97,32.91,32.94,33900.0,20.81,20.81,20.7721,20.7911,33900.0
2011-03-14 15:20:00,32.94,32.96,32.9,32.93,32700.0,20.7911,20.8037,20.7658,20.7848,32700.0
2011-03-14 15:25:00,32.93,32.95,32.9,32.92,25800.0,20.7848,20.7974,20.7658,20.7784,25800.0
2011-03-14 15:30:00,32.92,32.97,32.91,32.91,44400.0,20.7784,20.81,20.7721,20.7721,44400.0
2011-03-14 15:35:00,32.91,32.93,32.88,32.91,48800.0,20.7721,20.7848,20.7532,20.7721,48800.0
2011-03-14 15:40:00,32.9,33.02,32.9,32.98,69000.0,20.7658,20.8416,20.7658,20.8163,69000.0
2011-03-14 15:45:00,32.99,33.02,32.93,32.94,83900.0,20.8226,20.8416,20.7848,20.7911,83900.0
2011-03-14 15:50:00,32.95,32.98,32.93,32.97,88400.0,20.7974,20.8163,20.7848,20.81,88400.0
2011-03-14 15:55:00,32.97,33.0,32.94,33.0,177200.0,20.81,20.8289,20.7911,20.8289,177200.0
2011-03-15 09:30:00,32.15,32.66,32.05,32.39,115500.0,20.2924,20.6143,20.2293,20.4439,115500.0
2011-03-15 09:35:00,32.4,32.48,32.35,32.41,66200.0,20.4502,20.5007,20.4187,20.4565,66200.0
2011-03-15 09:40:00,32.41,32.52,32.38,32.45,51400.0,20.4565,20.526,20.4376,20.4818,51400.0
2011-03-15 09:45:00,32.45,32.47,32.38,32.43,24500.0,20.4818,20.4944,20.4376,20.4692,24500.0
2011-03-15 09:50:00,32.43,32.5,32.36,32.36,38700.0,20.4692,20.5133,20.425,20.425,38700.0
2011-03-15 09:55:00,32.36,32.37,32.27,32.29,15700.0,20.425,20.4313,20.3682,20.3808,15700.0
2011-03-15 10:00:00,32.3,32.39,32.3,32.38,25600.0,20.3871,20.4439,20.3871,20.4376,25600.0
2011-03-15 10:05:00,32.38,32.42,32.29,32.38,39900.0,20.4376,20.4629,20.3808,20.4376,39900.0
2011-03-15 10:10:00,32.38,32.45,32.31,32.31,54200.0,20.4376,20.4818,20.3934,20.3934,54200.0
2011-03-15 10:15:00,32.31,32.32,32.17,32.22,65200.0,20.3934,20.3997,20.3051,20.3366,65200.0
2011-03-15 10:20:00,32.22,32.22,32.18,32.2,59200.0,20.3366,20.3366,20.3114,20.324,59200.0
2011-03-15 10:25:00,32.18,32.22,32.15,32.2,44400.0,20.3114,20.3366,20.2924,20.324,44400.0
2011-03-15 10:30:00,32.2,32.21,32.13,32.13,37700.0,20.324,20.3303,20.2798,20.2798,37700.0
2011-03-15 10:35:00,32.11,32.19,32.1,32.17,17900.0,20.2672,20.3177,20.2609,20.3051,17900.0
2011-03-15 10:40:00,32.17,32.3,32.16,32.27,55400.0,20.3051,20.3871,20.2987,20.3682,55400.0
2011-03-15 10:45:00,32.26,32.27,32.2,32.21,37000.0,20.3619,20.3682,20.324,20.3303,37000.0
2011-03-15 10:50:00,32.21,32.25,32.2,32.2,29300.0,20.3303,20.3556,20.324,20.324,29300.0
2011-03-15 10:55:00,32.2,32.2,32.16,32.18,72400.0,20.324,20.324,20.2987,20.3114,72400.0
2011-03-15 11:00:00,32.18,32.18,32.07,32.08,61800.0,20.3114,20.3114,20.2419,20.2483,61800.0
2011-03-15 11:05:00,32.09,32.09,32.04,32.06,45100.0,20.2546,20.2546,20.223,20.2356,45100.0
2011-03-15 11:10:00,32.07,32.17,32.07,32.17,60900.0,20.2419,20.3051,20.2419,20.3051,60900.0
2011-03-15 11:15:00,32.16,32.17,32.11,32.14,38400.0,20.2987,20.3051,20.2672,20.2861,38400.0
2011-03-15 11:20:00,32.14,32.15,32.07,32.07,60100.0,20.2861,20.2924,20.2419,20.2419,60100.0
2011-03-15 11:25:00,32.07,32.1,32.04,32.1,35000.0,20.2419,20.2609,20.223,20.2609,35000.0
2011-03-15 11:30:00,32.11,32.18,32.11,32.16,24800.0,20.2672,20.3114,20.2672,20.2987,24800.0
2011-03-15 11:35:00,32.17,32.19,32.12,32.13,39300.0,20.3051,20.3177,20.2735,20.2798,39300.0
2011-03-15 11:40:00,32.13,32.15,32.11,32.12,27900.0,20.2798,20.2924,20.2672,20.2735,27900.0
2011-03-15 11:45:00,32.12,32.14,32.08,32.08,25100.0,20.2735,20.2861,20.2483,20.2483,25100.0
2011-03-15 11:50:00,32.08,32.08,31.97,32.02,65500.0,20.2483,20.2483,20.1788,20.2104,65500.0
2011-03-15 11:55:00,32.02,32.07,32.02,32.05,34800.0,20.2104,20.2419,20.2104,20.2293,34800.0
2011-03-15 12:00:00,32.06,32.14,32.03,32.12,71500.0,20.2356,20.2861,20.2167,20.2735,71500.0
2011-03-15 12:05:00,32.12,32.16,32.12,32.15,20600.0,20.2735,20.2987,20.2735,20.2924,20600.0
2011-03-15 12:10:00,32.16,32.16,32.1,32.11,36600.0,20.2987,20.2987,20.2609,20.2672,36600.0
2011-03-15 12:15:00,32.11,32.11,32.05,32.05,35300.0,20.2672,20.2672,20.2293,20.2293,35300.0
2011-03-15 12:20:00,32.05,32.07,32.04,32.05,35200.0,20.2293,20.2419,20.223,20.2293,35200.0
2011-03-15 12:25:00,32.05,32.16,32.05,32.16,32700.0,20.2293,20.2987,20.2293,20.2987,32700.0
2011-03-15 12:30:00,32.16,32.17,32.09,32.09,38000.0,20.2987,20.3051,20.2546,20.2546,38000.0
2011-03-15 12:35:00,32.09,32.15,32.08,32.11,38600.0,20.2546,20.2924,20.2483,20.2672,38600.0
2011-03-15 12:40:00,32.11,32.11,32.0,32.0,46200.0,20.2672,20.2672,20.1978,20.1978,46200.0
2011-03-15 12:45:00,32.0,32.05,31.98,32.05,46500.0,20.1978,20.2293,20.1851,20.2293,46500.0
2011-03-15 12:50:00,32.05,32.1,32.04,32.1,27700.0,20.2293,20.2609,20.223,20.2609,27700.0
2011-03-15 12:55:00,32.09,32.1,32.06,32.07,29500.0,20.2546,20.2609,20.2356,20.2419,29500.0
2011-03-15 13:00:00,32.08,32.12,32.07,32.12,26100.0,20.2483,20.2735,20.2419,20.2735,26100.0
2011-03-15 13:05:00,32.12,32.13,32.07,32.07,37300.0,20.2735,20.2798,20.2419,20.2419,37300.0
2011-03-15 13:10:00,32.06,32.08,32.04,32.07,47900.0,20.2356,20.2483,20.223,20.2419,47900.0
2011-03-15 13:15:00,32.06,32.06,31.98,32.01,33100.0,20.2356,20.2356,20.1851,20.2041,33100.0
2011-03-15 13:20:00,32.01,32.04,32.0,32.03,27200.0,20.2041,20.223,20.1978,20.2167,27200.0
2011-03-15 13:25:00,32.02,32.02,31.98,32.0,24600.0,20.2104,20.2104,20.1851,20.1978,24600.0
2011-03-15 13:30:00,32.0,32.04,32.0,32.03,34700.0,20.1978,20.223,20.1978,20.2167,34700.0
2011-03-15 13:35:00,32.03,32.03,31.98,32.0,35000.0,20.2167,20.2167,20.1851,20.1978,35000.0
2011-03-15 13:40:00,32.0,32.07,31.99,32.01,40500.0,20.1978,20.2419,20.1914,20.2041,40500.0
2011-03-15 13:45:00,32.0,32.03,31.97,32.03,38600.0,20.1978,20.2167,20.1788,20.2167,38600.0
2011-03-15 13:50:00,32.03,32.05,32.0,32.01,36300.0,20.2167,20.2293,20.1978,20.2041,36300.0
2011-03-15 13:55:00,32.0,32.04,31.98,32.03,29800.0,20.1978,20.223,20.1851,20.2167,29800.0
2011-03-15 14:00:00,32.03,32.04,31.99,31.99,36100.0,20.2167,20.223,20.1914,20.1914,36100.0
2011-03-15 14:05:00,31.99,32.02,31.99,32.0,45100.0,20.1914,20.2104,20.1914,20.1978,45100.0
2011-03-15 14:10:00,32.0,32.03,31.99,32.02,51000.0,20.1978,20.2167,20.1914,20.2104,51000.0
2011-03-15 14:15:00,32.04,32.11,31.97,31.98,72600.0,20.223,20.2672,20.1788,20.1851,72600.0
2011-03-15 14:20:00,31.98,32.15,31.98,32.15,52700.0,20.1851,20.2924,20.1851,20.2924,52700.0
2011-03-15 14:25:00,32.14,32.21,32.11,32.19,72800.0,20.2861,20.3303,20.2672,20.3177,72800.0
2011-03-15 14:30:00,32.19,32.2,32.16,32.18,71900.0,20.3177,20.324,20.2987,20.3114,71900.0
2011-03-15 14:35:00,32.17,32.22,32.12,32.2,142000.0,20.3051,20.3366,20.2735,20.324,142000.0
2011-03-15 14:40:00,32.21,32.24,32.19,32.23,104300.0,20.3303,20.3492,20.3177,20.3429,104300.0
2011-03-15 14:45:00,32.23,32.24,32.18,32.19,81800.0,20.3429,20.3492,20.3114,20.3177,81800.0
2011-03-15 14:50:00,32.19,32.21,32.13,32.14,118000.0,20.3177,20.3303,20.2798,20.2861,118000.0
2011-03-15 14:55:00,32.13,32.2,32.13,32.16,90300.0,20.2798,20.324,20.2798,20.2987,90300.0
2011-03-15 15:00:00,32.15,32.23,32.15,32.19,75800.0,20.2924,20.3429,20.2924,20.3177,75800.0
2011-03-15 15:05:00,32.2,32.24,32.18,32.2,75000.0,20.324,20.3492,20.3114,20.324,75000.0
2011-03-15 15:10:00,32.19,32.22,32.16,32.17,40100.0,20.3177,20.3366,20.2987,20.3051,40100.0
2011-03-15 15:15:00,32.18,32.23,32.15,32.19,50800.0,20.3114,20.3429,20.2924,20.3177,50800.0
2011-03-15 15:20:00,32.19,32.25,32.19,32.2,73400.0,20.3177,20.3556,20.3177,20.324,73400.0
2011-03-15 15:25:00,32.2,32.22,32.18,32.2,50200.0,20.324,20.3366,20.3114,20.324,50200.0
2011-03-15 15:30:00,32.2,32.21,32.15,32.19,124900.0,20.324,20.3303,20.2924,20.3177,124900.0
2011-03-15 15:35:00,32.19,32.2,32.16,32.2,143500.0,20.3177,20.324,20.2987,20.324,143500.0
2011-03-15 15:40:00,32.2,32.22,32.19,32.2,218100.0,20.324,20.3366,20.3177,20.324,218100.0
2011-03-15 15:45:00,32.2,32.2,32.08,32.08,186400.0,20.324,20.324,20.2483,20.2483,186400.0
2011-03-15 15:50:00,32.09,32.13,32.07,32.08,234100.0,20.2546,20.2798,20.2419,20.2483,234100.0
2011-03-15 15:55:00,32.08,32.08,31.98,31.98,324700.0,20.2483,20.2483,20.1851,20.1851,324700.0
2011-03-16 09:30:00,31.88,31.95,31.8,31.94,82300.0,20.122,20.1662,20.0715,20.1599,82300.0
2011-03-16 09:35:00,31.94,32.02,31.93,31.95,75700.0,20.1599,20.2104,20.1536,20.1662,75700.0
2011-03-16 09:40:00,31.94,32.03,31.85,32.0,79400.0,20.1599,20.2167,20.1031,20.1978,79400.0
2011-03-16 09:45:00,32.0,32.04,31.91,31.98,60300.0,20.1978,20.223,20.141,20.1851,60300.0
2011-03-16 09:50:00,31.98,32.06,31.97,32.03,41100.0,20.1851,20.2356,20.1788,20.2167,41100.0
2011-03-16 09:55:00,32.03,32.06,31.97,31.99,31400.0,20.2167,20.2356,20.1788,20.1914,31400.0
2011-03-16 10:00:00,32.0,32.05,32.0,32.01,62400.0,20.1978,20.2293,20.1978,20.2041,62400.0
2011-03-16 10:05:00,32.02,32.08,31.99,32.03,24500.0,20.2104,20.2483,20.1914,20.2167,24500.0
2011-03-16 10:10:00,32.03,32.06,32.02,32.04,37800.0,20.2167,20.2356,20.2104,20.223,37800.0
2011-03-16 10:15:00,32.04,32.07,31.99,32.03,74000.0,20.223,20.2419,20.1914,20.2167,74000.0
2011-03-16 10:20:00,32.03,32.05,31.92,32.03,74300.0,20.2167,20.2293,20.1473,20.2167,74300.0
2011-03-16 10:25:00,32.03,32.06,32.01,32.04,32900.0,20.2167,20.2356,20.2041,20.223,32900.0
2011-03-16 10:30:00,32.04,32.1,32.01,32.01,58400.0,20.223,20.2609,20.2041,20.2041,58400.0
2011-03-16 10:35:00,32.02,32.15,32.0,32.15,48100.0,20.2104,20.2924,20.1978,20.2924,48100.0
2011-03-16 10:40:00,32.15,32.19,32.09,32.1,34900.0,20.2924,20.3177,20.2546,20.2609,34900.0
2011-03-16 10:45:00,32.11,32.18,32.08,32.18,20900.0,20.2672,20.3114,20.2483,20.3114,20900.0
2011-03-16 10:50:00,32.18,32.18,32.09,32.09,15500.0,20.3114,20.3114,20.2546,20.2546,15500.0
2011-03-16 10:55:00,32.09,32.09,31.97,31.98,54900.0,20.2546,20.2546,20.1788,20.1851,54900.0
2011-03-16 11:00:00,31.97,31.97,31.68,31.79,106000.0,20.1788,20.1788,19.9958,20.0652,106000.0
2011-03-16 11:05:00,31.79,31.89,31.6,31.88,97500.0,20.0652,20.1283,19.9453,20.122,97500.0
2011-03-16 11:10:00,31.88,31.93,31.82,31.91,50500.0,20.122,20.1536,20.0841,20.141,50500.0
2011-03-16 11:15:00,31.92,31.92,31.83,31.88,33000.0,20.1473,20.1473,20.0905,20.122,33000.0
2011-03-16 11:20:00,31.87,31.87,31.78,31.84,23200.0,20.1157,20.1157,20.0589,20.0968,23200.0
2011-03-16 11:25:00,31.85,31.86,31.79,31.84,25700.0,20.1031,20.1094,20.0652,20.0968,25700.0
2011-03-16 11:30:00,31.85,31.86,31.8,31.83,17800.0,20.1031,20.1094,20.0715,20.0905,17800.0
2011-03-16 11:35:00,31.82,31.85,31.77,31.79,21700.0,20.0841,20.1031,20.0526,20.0652,21700.0
2011-03-16 11:40:00,31.8,31.84,31.77,31.79,21500.0,20.0715,20.0968,20.0526,20.0652,21500.0
2011-03-16 11:45:00,31.79,31.8,31.73,31.78,37500.0,20.0652,20.0715,20.0273,20.0589,37500.0
2011-03-16 11:50:00,31.77,31.79,31.7,31.76,29700.0,20.0526,20.0652,20.0084,20.0463,29700.0
2011-03-16 11:55:00,31.75,31.79,31.73,31.75,33900.0,20.04,20.0652,20.0273,20.04,33900.0
2011-03-16 12:00:00,31.74,31.75,31.63,31.66,65700.0,20.0337,20.04,19.9642,19.9832,65700.0
2011-03-16 12:05:00,31.65,31.71,31.62,31.65,46200.0,19.9768,20.0147,19.9579,19.9768,46200.0
2011-03-16 12:10:00,31.65,31.74,31.65,31.66,26100.0,19.9768,20.0337,19.9768,19.9832,26100.0
2011-03-16 12:15:00,31.66,31.69,31.6,31.66,47800.0,19.9832,20.0021,19.9453,19.9832,47800.0
2011-03-16 12:20:00,31.66,31.71,31.63,31.71,27000.0,19.9832,20.0147,19.9642,20.0147,27000.0
2011-03-16 12:25:00,31.71,31.8,31.71,31.77,28900.0,20.0147,20.0715,20.0147,20.0526,28900.0
2011-03-16 12:30:00,31.78,31.79,31.7,31.75,40200.0,20.0589,20.0652,20.0084,20.04,40200.0
2011-03-16 12:35:00,31.75,31.77,31.67,31.68,30400.0,20.04,20.0526,19.9895,19.9958,30400.0
2011-03-16 12:40:00,31.68,31.7,31.63,31.63,42300.0,19.9958,20.0084,19.9642,19.9642,42300.0
2011-03-16 12:45:00,31.65,31.72,31.64,31.69,47100.0,19.9768,20.021,19.9705,20.0021,47100.0
2011-03-16 12:50:00,31.69,31.72,31.63,31.67,43100.0,20.0021,20.021,19.9642,19.9895,43100.0
2011-03-16 12:55:00,31.67,31.72,31.66,31.71,24900.0,19.9895,20.021,19.9832,20.0147,24900.0
2011-03-16 13:00:00,31.72,31.74,31.7,31.7,45900.0,20.021,20.0337,20.0084,20.0084,45900.0
2011-03-16 13:05:00,31.71,31.71,31.63,31.65,42400.0,20.0147,20.0147,19.9642,19.9768,42400.0
2011-03-16 13:10:00,31.65,31.66,31.59,31.6,50000.0,19.9768,19.9832,19.939,19.9453,50000.0
2011-03-16 13:15:00,31.6,31.64,31.6,31.61,24100.0,19.9453,19.9705,19.9453,19.9516,24100.0
2011-03-16 13:20:00,31.62,31.65,31.57,31.57,55400.0,19.9579,19.9768,19.9264,19.9264,55400.0
2011-03-16 13:25:00,31.57,31.62,31.57,31.62,37300.0,19.9264,19.9579,19.9264,19.9579,37300.0
2011-03-16 13:30:00,31.62,31.63,31.57,31.61,45900.0,19.9579,19.9642,19.9264,19.9516,45900.0
2011-03-16 13:35:00,31.6,31.63,31.56,31.6,31600.0,19.9453,19.9642,19.92,19.9453,31600.0
2011-03-16 13:40:00,31.6,31.62,31.54,31.61,73200.0,19.9453,19.9579,19.9074,19.9516,73200.0
2011-03-16 13:45:00,31.61,31.64,31.58,31.63,28500.0,19.9516,19.9705,19.9327,19.9642,28500.0
2011-03-16 13:50:00,31.63,31.67,31.61,31.61,27700.0,19.9642,19.9895,19.9516,19.9516,27700.0
2011-03-16 13:55:00,31.62,31.66,31.6,31.63,31800.0,19.9579,19.9832,19.9453,19.9642,31800.0
2011-03-16 14:00:00,31.63,31.63,31.56,31.58,39400.0,19.9642,19.9642,19.92,19.9327,39400.0
2011-03-16 14:05:00,31.59,31.59,31.52,31.55,58400.0,19.939,19.939,19.8948,19.9137,58400.0
2011-03-16 14:10:00,31.55,31.58,31.41,31.51,113400.0,19.9137,19.9327,19.8254,19.8885,113400.0
2011-03-16 14:15:00,31.5,31.51,31.39,31.39,55200.0,19.8822,19.8885,19.8127,19.8127,55200.0
2011-03-16 14:20:00,31.4,31.52,31.39,31.52,51500.0,19.8191,19.8948,19.8127,19.8948,51500.0
2011-03-16 14:25:00,31.52,31.58,31.51,31.53,42200.0,19.8948,19.9327,19.8885,19.9011,42200.0
2011-03-16 14:30:00,31.53,31.59,31.48,31.54,71700.0,19.9011,19.939,19.8695,19.9074,71700.0
2011-03-16 14:35:00,31.54,31.67,31.53,31.63,81300.0,19.9074,19.9895,19.9011,19.9642,81300.0
2011-03-16 14:40:00,31.64,31.75,31.62,31.65,85900.0,19.9705,20.04,19.9579,19.9768,85900.0
2011-03-16 14:45:00,31.66,31.74,31.63,31.71,47500.0,19.9832,20.0337,19.9642,20.0147,47500.0
2011-03-16 14:50:00,31.71,31.77,31.68,31.73,49300.0,20.0147,20.0526,19.9958,20.0273,49300.0
2011-03-16 14:55:00,31.73,31.8,31.71,31.71,43500.0,20.0273,20.0715,20.0147,20.0147,43500.0
2011-03-16 15:00:00,31.71,31.78,31.68,31.76,59500.0,20.0147,20.0589,19.9958,20.0463,59500.0
2011-03-16 15:05:00,31.76,31.76,31.69,31.74,51400.0,20.0463,20.0463,20.0021,20.0337,51400.0
2011-03-16 15:10:00,31.74,31.8,31.69,31.69,66700.0,20.0337,20.0715,20.0021,20.0021,66700.0
2011-03-16 15:15:00,31.69,31.76,31.69,31.73,53700.0,20.0021,20.0463,20.0021,20.0273,53700.0
2011-03-16 15:20:00,31.73,31.78,31.7,31.73,71500.0,20.0273,20.0589,20.0084,20.0273,71500.0
2011-03-16 15:25:00,31.72,31.77,31.6,31.67,131200.0,20.021,20.0526,19.9453,19.9895,131200.0
2011-03-16 15:30:00,31.67,31.71,31.61,31.64,74700.0,19.9895,20.0147,19.9516,19.9705,74700.0
2011-03-16 15:35:00,31.65,31.7,31.63,31.63,43900.0,19.9768,20.0084,19.9642,19.9642,43900.0
2011-03-16 15:40:00,31.63,31.72,31.6,31.7,71100.0,19.9642,20.021,19.9453,20.0084,71100.0
2011-03-16 15:45:00,31.69,31.69,31.6,31.64,98100.0,20.0021,20.0021,19.9453,19.9705,98100.0
2011-03-16 15:50:00,31.65,31.65,31.55,31.59,151400.0,19.9768,19.9768,19.9137,19.939,151400.0
2011-03-16 15:55:00,31.59,31.59,31.5,31.54,147900.0,19.939,19.939,19.8822,19.9074,147900.0
2011-03-17 09:30:00,31.91,31.93,31.7,31.82,43300.0,20.141,20.1536,20.0084,20.0841,43300.0
2011-03-17 09:35:00,31.79,31.84,31.68,31.75,67900.0,20.0652,20.0968,19.9958,20.04,67900.0
2011-03-17 09:40:00,31.75,31.75,31.63,31.63,53500.0,20.04,20.04,19.9642,19.9642,53500.0
2011-03-17 09:45:00,31.63,31.66,31.58,31.65,37400.0,19.9642,19.9832,19.9327,19.9768,37400.0
2011-03-17 09:50:00,31.66,31.77,31.65,31.67,50900.0,19.9832,20.0526,19.9768,19.9895,50900.0
2011-03-17 09:55:00,31.67,31.76,31.64,31.64,31400.0,19.9895,20.0463,19.9705,19.9705,31400.0
2011-03-17 10:00:00,31.65,31.74,31.59,31.6,91900.0,19.9768,20.0337,19.939,19.9453,91900.0
2011-03-17 10:05:00,31.61,31.75,31.61,31.73,50600.0,19.9516,20.04,19.9516,20.0273,50600.0
2011-03-17 10:10:00,31.73,31.74,31.64,31.68,105100.0,20.0273,20.0337,19.9705,19.9958,105100.0
2011-03-17 10:15:00,31.67,31.76,31.66,31.76,55000.0,19.9895,20.0463,19.9832,20.0463,55000.0
2011-03-17 10:20:00,31.76,31.77,31.71,31.74,51500.0,20.0463,20.0526,20.0147,20.0337,51500.0
2011-03-17 10:25:00,31.74,31.76,31.66,31.66,78900.0,20.0337,20.0463,19.9832,19.9832,78900.0
2011-03-17 10:30:00,31.67,31.68,31.62,31.63,55500.0,19.9895,19.9958,19.9579,19.9642,55500.0
2011-03-17 10:35:00,31.64,31.65,31.6,31.6,75100.0,19.9705,19.9768,19.9453,19.9453,75100.0
2011-03-17 10:40:00,31.6,31.63,31.54,31.62,56100.0,19.9453,19.9642,19.9074,19.9579,56100.0
2011-03-17 10:45:00,31.62,31.62,31.57,31.6,33600.0,19.9579,19.9579,19.9264,19.9453,33600.0
2011-03-17 10:50:00,31.59,31.64,31.55,31.63,30700.0,19.939,19.9705,19.9137,19.9642,30700.0
2011-03-17 10:55:00,31.63,31.64,31.56,31.61,45700.0,19.9642,19.9705,19.92,19.9516,45700.0
2011-03-17 11:00:00,31.62,31.64,31.6,31.64,29400.0,19.9579,19.9705,19.9453,19.9705,29400.0
2011-03-17 11:05:00,31.64,31.64,31.61,31.62,26600.0,19.9705,19.9705,19.9516,19.9579,26600.0
2011-03-17 11:10:00,31.63,31.64,31.6,31.6,34400.0,19.9642,19.9705,19.9453,19.9453,34400.0
2011-03-17 11:15:00,31.61,31.63,31.59,31.62,35000.0,19.9516,19.9642,19.939,19.9579,35000.0
2011-03-17 11:20:00,31.62,31.64,31.55,31.58,42100.0,19.9579,19.9705,19.9137,19.9327,42100.0
2011-03-17 11:25:00,31.58,31.58,31.54,31.55,30100.0,19.9327,19.9327,19.9074,19.9137,30100.0
2011-03-17 11:30:00,31.56,31.63,31.53,31.62,28200.0,19.92,19.9642,19.9011,19.9579,28200.0
2011-03-17 11:35:00,31.62,31.63,31.56,31.58,32900.0,19.9579,19.9642,19.92,19.9327,32900.0
2011-03-17 11:40:00,31.57,31.57,31.53,31.55,20500.0,19.9264,19.9264,19.9011,19.9137,20500.0
2011-03-17 11:45:00,31.55,31.56,31.47,31.53,44700.0,19.9137,19.92,19.8632,19.9011,44700.0
2011-03-17 11:50:00,31.52,31.61,31.51,31.56,46600.0,19.8948,19.9516,19.8885,19.92,46600.0
2011-03-17 11:55:00,31.56,31.58,31.49,31.53,43200.0,19.92,19.9327,19.8759,19.9011,43200.0
2011-03-17 12:00:00,31.53,31.58,31.53,31.57,29600.0,19.9011,19.9327,19.9011,19.9264,29600.0
2011-03-17 12:05:00,31.57,31.59,31.55,31.57,22600.0,19.9264,19.939,19.9137,19.9264,22600.0
2011-03-17 12:10:00,31.57,31.6,31.56,31.6,14200.0,19.9264,19.9453,19.92,19.9453,14200.0
2011-03-17 12:15:00,31.59,31.61,31.56,31.58,23200.0,19.939,19.9516,19.92,19.9327,23200.0
2011-03-17 12:20:00,31.58,31.61,31.58,31.59,21300.0,19.9327,19.9516,19.9327,19.939,21300.0
2011-03-17 12:25:00,31.59,31.61,31.57,31.6,16100.0,19.939,19.9516,19.9264,19.9453,16100.0
2011-03-17 12:30:00,31.6,31.62,31.59,31.6,34500.0,19.9453,19.9579,19.939,19.9453,34500.0
2011-03-17 12:35:00,31.6,31.62,31.52,31.54,61900.0,19.9453,19.9579,19.8948,19.9074,61900.0
2011-03-17 12:40:00,31.54,31.55,31.52,31.54,33300.0,19.9074,19.9137,19.8948,19.9074,33300.0
2011-03-17 12:45:00,31.55,31.55,31.52,31.53,22200.0,19.9137,19.9137,19.8948,19.9011,22200.0
2011-03-17 12:50:00,31.54,31.55,31.53,31.55,12300.0,19.9074,19.9137,19.9011,19.9137,12300.0
2011-03-17 12:55:00,31.54,31.55,31.51,31.51,24500.0,19.9074,19.9137,19.8885,19.8885,24500.0
2011-03-17 13:00:00,31.51,31.54,31.48,31.53,20400.0,19.8885,19.9074,19.8695,19.9011,20400.0
2011-03-17 13:05:00,31.54,31.55,31.54,31.55,19400.0,19.9074,19.9137,19.9074,19.9137,19400.0
2011-03-17 13:10:00,31.55,31.55,31.53,31.54,30000.0,19.9137,19.9137,19.9011,19.9074,30000.0
2011-03-17 13:15:00,31.54,31.55,31.48,31.48,17600.0,19.9074,19.9137,19.8695,19.8695,17600.0
2011-03-17 13:20:00,31.49,31.5,31.44,31.46,16100.0,19.8759,19.8822,19.8443,19.8569,16100.0
2011-03-17 13:25:00,31.46,31.47,31.39,31.39,27200.0,19.8569,19.8632,19.8127,19.8127,27200.0
2011-03-17 13:30:00,31.4,31.45,31.38,31.41,43600.0,19.8191,19.8506,19.8064,19.8254,43600.0
2011-03-17 13:35:00,31.41,31.45,31.41,31.43,25000.0,19.8254,19.8506,19.8254,19.838,25000.0
2011-03-17 13:40:00,31.43,31.43,31.38,31.4,11900.0,19.838,19.838,19.8064,19.8191,11900.0
2011-03-17 13:45:00,31.4,31.41,31.39,31.39,12400.0,19.8191,19.8254,19.8127,19.8127,12400.0
2011-03-17 13:50:00,31.4,31.4,31.32,31.32,51600.0,19.8191,19.8191,19.7686,19.7686,51600.0
2011-03-17 13:55:00,31.32,31.39,31.32,31.38,36100.0,19.7686,19.8127,19.7686,19.8064,36100.0
2011-03-17 14:00:00,31.38,31.4,31.34,31.37,40300.0,19.8064,19.8191,19.7812,19.8001,40300.0
2011-03-17 14:05:00,31.37,31.4,31.36,31.37,30400.0,19.8001,19.8191,19.7938,19.8001,30400.0
2011-03-17 14:10:00,31.37,31.38,31.3,31.32,26600.0,19.8001,19.8064,19.7559,19.7686,26600.0
2011-03-17 14:15:00,31.31,31.39,31.3,31.37,45200.0,19.7622,19.8127,19.7559,19.8001,45200.0
2011-03-17 14:20:00,31.38,31.41,31.35,31.4,35500.0,19.8064,19.8254,19.7875,19.8191,35500.0
2011-03-17 14:25:00,31.41,31.48,31.4,31.43,46300.0,19.8254,19.8695,19.8191,19.838,46300.0
2011-03-17 14:30:00,31.43,31.5,31.4,31.46,55400.0,19.838,19.8822,19.8191,19.8569,55400.0
2011-03-17 14:35:00,31.45,31.49,31.45,31.48,19100.0,19.8506,19.8759,19.8506,19.8695,19100.0
2011-03-17 14:40:00,31.48,31.5,31.47,31.49,33300.0,19.8695,19.8822,19.8632,19.8759,33300.0
2011-03-17 14:45:00,31.49,31.51,31.48,31.51,28500.0,19.8759,19.8885,19.8695,19.8885,28500.0
2011-03-17 14:50:00,31.51,31.54,31.48,31.52,67700.0,19.8885,19.9074,19.8695,19.8948,67700.0
2011-03-17 14:55:00,31.51,31.53,31.48,31.49,41200.0,19.8885,19.9011,19.8695,19.8759,41200.0
2011-03-17 15:00:00,31.49,31.52,31.49,31.52,42800.0,19.8759,19.8948,19.8759,19.8948,42800.0
2011-03-17 15:05:00,31.51,31.53,31.46,31.51,87300.0,19.8885,19.9011,19.8569,19.8885,87300.0
2011-03-17 15:10:00,31.51,31.51,31.49,31.49,24000.0,19.8885,19.8885,19.8759,19.8759,24000.0
2011-03-17 15:15:00,31.49,31.5,31.46,31.5,36200.0,19.8759,19.8822,19.8569,19.8822,36200.0
2011-03-17 15:20:00,31.5,31.51,31.48,31.48,48700.0,19.8822,19.8885,19.8695,19.8695,48700.0
2011-03-17 15:25:00,31.48,31.49,31.41,31.44,81900.0,19.8695,19.8759,19.8254,19.8443,81900.0
2011-03-17 15:30:00,31.44,31.48,31.43,31.45,77700.0,19.8443,19.8695,19.838,19.8506,77700.0
2011-03-17 15:35:00,31.46,31.55,31.45,31.55,54800.0,19.8569,19.9137,19.8506,19.9137,54800.0
2011-03-17 15:40:00,31.55,31.57,31.5,31.5,122800.0,19.9137,19.9264,19.8822,19.8822,122800.0
2011-03-17 15:45:00,31.5,31.57,31.49,31.54,216700.0,19.8822,19.9264,19.8759,19.9074,216700.0
2011-03-17 15:50:00,31.54,31.56,31.48,31.5,151800.0,19.9074,19.92,19.8695,19.8822,151800.0
2011-03-17 15:55:00,31.5,31.5,31.46,31.49,162400.0,19.8822,19.8822,19.8569,19.8759,162400.0
2011-03-18 09:30:00,31.79,31.94,31.75,31.8,858200.0,20.0652,20.1599,20.04,20.0715,858200.0
2011-03-18 09:35:00,31.79,31.84,31.78,31.82,51900.0,20.0652,20.0968,20.0589,20.0841,51900.0
2011-03-18 09:40:00,31.83,31.83,31.75,31.78,113900.0,20.0905,20.0905,20.04,20.0589,113900.0
2011-03-18 09:45:00,31.79,31.8,31.74,31.79,74500.0,20.0652,20.0715,20.0337,20.0652,74500.0
2011-03-18 09:50:00,31.79,31.8,31.73,31.78,74300.0,20.0652,20.0715,20.0273,20.0589,74300.0
2011-03-18 09:55:00,31.78,31.8,31.77,31.79,38800.0,20.0589,20.0715,20.0526,20.0652,38800.0
2011-03-18 10:00:00,31.78,31.8,31.75,31.79,59600.0,20.0589,20.0715,20.04,20.0652,59600.0
2011-03-18 10:05:00,31.79,31.8,31.66,31.75,81700.0,20.0652,20.0715,19.9832,20.04,81700.0
2011-03-18 10:10:00,31.75,31.76,31.67,31.67,66500.0,20.04,20.0463,19.9895,19.9895,66500.0
2011-03-18 10:15:00,31.68,31.77,31.68,31.77,46700.0,19.9958,20.0526,19.9958,20.0526,46700.0
2011-03-18 10:20:00,31.77,31.77,31.68,31.71,46000.0,20.0526,20.0526,19.9958,20.0147,46000.0
2011-03-18 10:25:00,31.72,31.75,31.66,31.67,90800.0,20.021,20.04,19.9832,19.9895,90800.0
2011-03-18 10:30:00,31.69,31.76,31.67,31.76,29200.0,20.0021,20.0463,19.9895,20.0463,29200.0
2011-03-18 10:35:00,31.76,31.81,31.74,31.79,50900.0,20.0463,20.0778,20.0337,20.0652,50900.0
2011-03-18 10:40:00,31.78,31.79,31.69,31.73,56300.0,20.0589,20.0652,20.0021,20.0273,56300.0
2011-03-18 10:45:00,31.73,31.74,31.69,31.71,32100.0,20.0273,20.0337,20.0021,20.0147,32100.0
2011-03-18 10:50:00,31.72,31.72,31.69,31.7,32100.0,20.021,20.021,20.0021,20.0084,32100.0
2011-03-18 10:55:00,31.69,31.7,31.65,31.7,12800.0,20.0021,20.0084,19.9768,20.0084,12800.0
2011-03-18 11:00:00,31.7,31.73,31.69,31.7,43500.0,20.0084,20.0273,20.0021,20.0084,43500.0
2011-03-18 11:05:00,31.7,31.71,31.68,31.69,25200.0,20.0084,20.0147,19.9958,20.0021,25200.0
2011-03-18 11:10:00,31.68,31.72,31.66,31.68,37600.0,19.9958,20.021,19.9832,19.9958,37600.0
2011-03-18 11:15:00,31.69,31.72,31.69,31.69,42800.0,20.0021,20.021,20.0021,20.0021,42800.0
2011-03-18 11:20:00,31.68,31.7,31.66,31.69,31700.0,19.9958,20.0084,19.9832,20.0021,31700.0
2011-03-18 11:25:00,31.69,31.7,31.56,31.59,45200.0,20.0021,20.0084,19.92,19.939,45200.0
2011-03-18 11:30:00,31.61,31.65,31.59,31.61,26600.0,19.9516,19.9768,19.939,19.9516,26600.0
2011-03-18 11:35:00,31.6,31.69,31.6,31.66,38700.0,19.9453,20.0021,19.9453,19.9832,38700.0
2011-03-18 11:40:00,31.65,31.66,31.58,31.59,35100.0,19.9768,19.9832,19.9327,19.939,35100.0
2011-03-18 11:45:00,31.59,31.61,31.56,31.59,52800.0,19.939,19.9516,19.92,19.939,52800.0
2011-03-18 11:50:00,31.6,31.64,31.6,31.64,19100.0,19.9453,19.9705,19.9453,19.9705,19100.0
2011-03-18 11:55:00,31.65,31.69,31.63,31.68,18000.0,19.9768,20.0021,19.9642,19.9958,18000.0
2011-03-18 12:00:00,31.69,31.71,31.69,31.7,26200.0,20.0021,20.0147,20.0021,20.0084,26200.0
2011-03-18 12:05:00,31.69,31.72,31.69,31.71,35700.0,20.0021,20.021,20.0021,20.0147,35700.0
2011-03-18 12:10:00,31.71,31.72,31.66,31.69,28700.0,20.0147,20.021,19.9832,20.0021,28700.0
2011-03-18 12:15:00,31.7,31.71,31.68,31.71,21700.0,20.0084,20.0147,19.9958,20.0147,21700.0
2011-03-18 12:20:00,31.71,31.74,31.68,31.71,93800.0,20.0147,20.0337,19.9958,20.0147,93800.0
2011-03-18 12:25:00,31.7,31.72,31.69,31.71,45500.0,20.0084,20.021,20.0021,20.0147,45500.0
2011-03-18 12:30:00,31.71,31.71,31.68,31.7,28900.0,20.0147,20.0147,19.9958,20.0084,28900.0
2011-03-18 12:35:00,31.7,31.71,31.66,31.68,49800.0,20.0084,20.0147,19.9832,19.9958,49800.0
2011-03-18 12:40:00,31.69,31.7,31.66,31.66,48200.0,20.0021,20.0084,19.9832,19.9832,48200.0
2011-03-18 12:45:00,31.66,31.74,31.65,31.72,20300.0,19.9832,20.0337,19.9768,20.021,20300.0
2011-03-18 12:50:00,31.72,31.72,31.68,31.69,24900.0,20.021,20.021,19.9958,20.0021,24900.0
2011-03-18 12:55:00,31.69,31.71,31.68,31.69,10800.0,20.0021,20.0147,19.9958,20.0021,10800.0
2011-03-18 13:00:00,31.69,31.71,31.69,31.7,11100.0,20.0021,20.0147,20.0021,20.0084,11100.0
2011-03-18 13:05:00,31.71,31.74,31.69,31.72,16700.0,20.0147,20.0337,20.0021,20.021,16700.0
2011-03-18 13:10:00,31.73,31.75,31.72,31.73,35900.0,20.0273,20.04,20.021,20.0273,35900.0
2011-03-18 13:15:00,31.74,31.76,31.72,31.75,25400.0,20.0337,20.0463,20.021,20.04,25400.0
2011-03-18 13:20:00,31.75,31.75,31.72,31.75,12900.0,20.04,20.04,20.021,20.04,12900.0
2011-03-18 13:25:00,31.75,31.76,31.71,31.76,16900.0,20.04,20.0463,20.0147,20.0463,16900.0
2011-03-18 13:30:00,31.76,31.77,31.73,31.75,27600.0,20.0463,20.0526,20.0273,20.04,27600.0
2011-03-18 13:35:00,31.75,31.79,31.74,31.77,38300.0,20.04,20.0652,20.0337,20.0526,38300.0
2011-03-18 13:40:00,31.78,31.79,31.74,31.75,31800.0,20.0589,20.0652,20.0337,20.04,31800.0
2011-03-18 13:45:00,31.75,31.76,31.74,31.75,20400.0,20.04,20.0463,20.0337,20.04,20400.0
2011-03-18 13:50:00,31.75,31.78,31.75,31.77,32800.0,20.04,20.0589,20.04,20.0526,32800.0
2011-03-18 13:55:00,31.76,31.77,31.74,31.75,23700.0,20.0463,20.0526,20.0337,20.04,23700.0
2011-03-18 14:00:00,31.76,31.78,31.72,31.78,27500.0,20.0463,20.0589,20.021,20.0589,27500.0
2011-03-18 14:05:00,31.78,31.78,31.74,31.74,11500.0,20.0589,20.0589,20.0337,20.0337,11500.0
2011-03-18 14:10:00,31.75,31.75,31.7,31.73,21700.0,20.04,20.04,20.0084,20.0273,21700.0
2011-03-18 14:15:00,31.72,31.73,31.63,31.63,44800.0,20.021,20.0273,19.9642,19.9642,44800.0
2011-03-18 14:20:00,31.63,31.68,31.63,31.66,26000.0,19.9642,19.9958,19.9642,19.9832,26000.0
2011-03-18 14:25:00,31.66,31.69,31.64,31.67,27100.0,19.9832,20.0021,19.9705,19.9895,27100.0
2011-03-18 14:30:00,31.67,31.7,31.66,31.66,26300.0,19.9895,20.0084,19.9832,19.9832,26300.0
2011-03-18 14:35:00,31.67,31.73,31.67,31.72,34600.0,19.9895,20.0273,19.9895,20.021,34600.0
2011-03-18 14:40:00,31.72,31.74,31.72,31.72,16400.0,20.021,20.0337,20.021,20.021,16400.0
2011-03-18 14:45:00,31.71,31.72,31.69,31.69,17900.0,20.0147,20.021,20.0021,20.0021,17900.0
2011-03-18 14:50:00,31.7,31.73,31.7,31.73,16700.0,20.0084,20.0273,20.0084,20.0273,16700.0
2011-03-18 14:55:00,31.72,31.74,31.68,31.7,47100.0,20.021,20.0337,19.9958,20.0084,47100.0
2011-03-18 15:00:00,31.7,31.73,31.69,31.69,21400.0,20.0084,20.0273,20.0021,20.0021,21400.0
2011-03-18 15:05:00,31.68,31.68,31.65,31.68,22300.0,19.9958,19.9958,19.9768,19.9958,22300.0
2011-03-18 15:10:00,31.68,31.69,31.64,31.64,51000.0,19.9958,20.0021,19.9705,19.9705,51000.0
2011-03-18 15:15:00,31.64,31.67,31.63,31.67,41300.0,19.9705,19.9895,19.9642,19.9895,41300.0
2011-03-18 15:20:00,31.67,31.67,31.59,31.62,54900.0,19.9895,19.9895,19.939,19.9579,54900.0
2011-03-18 15:25:00,31.61,31.62,31.57,31.59,65900.0,19.9516,19.9579,19.9264,19.939,65900.0
2011-03-18 15:30:00,31.59,31.69,31.59,31.69,41500.0,19.939,20.0021,19.939,20.0021,41500.0
2011-03-18 15:35:00,31.69,31.71,31.68,31.68,116200.0,20.0021,20.0147,19.9958,19.9958,116200.0
2011-03-18 15:40:00,31.68,31.7,31.65,31.65,84900.0,19.9958,20.0084,19.9768,19.9768,84900.0
2011-03-18 15:45:00,31.65,31.69,31.63,31.66,113200.0,19.9768,20.0021,19.9642,19.9832,113200.0
2011-03-18 15:50:00,31.65,31.65,31.55,31.6,211900.0,19.9768,19.9768,19.9137,19.9453,211900.0
2011-03-18 15:55:00,31.6,31.63,31.6,31.61,268300.0,19.9453,19.9642,19.9453,19.9516,268300.0
2011-03-21 09:30:00,32.0,32.05,31.96,32.02,72600.0,20.1978,20.2293,20.1725,20.2104,72600.0
2011-03-21 09:35:00,32.03,32.09,31.93,32.0,64300.0,20.2167,20.2546,20.1536,20.1978,64300.0
2011-03-21 09:40:00,32.0,32.02,31.93,31.99,40900.0,20.1978,20.2104,20.1536,20.1914,40900.0
2011-03-21 09:45:00,31.98,32.14,31.98,32.12,41700.0,20.1851,20.2861,20.1851,20.2735,41700.0
2011-03-21 09:50:00,32.14,32.14,32.05,32.05,45900.0,20.2861,20.2861,20.2293,20.2293,45900.0
2011-03-21 09:55:00,32.06,32.06,32.0,32.03,57300.0,20.2356,20.2356,20.1978,20.2167,57300.0
2011-03-21 10:00:00,32.02,32.03,31.95,31.99,40500.0,20.2104,20.2167,20.1662,20.1914,40500.0
2011-03-21 10:05:00,31.99,32.08,31.99,32.03,22200.0,20.1914,20.2483,20.1914,20.2167,22200.0
2011-03-21 10:10:00,32.05,32.06,32.01,32.02,13900.0,20.2293,20.2356,20.2041,20.2104,13900.0
2011-03-21 10:15:00,32.02,32.05,32.0,32.05,16200.0,20.2104,20.2293,20.1978,20.2293,16200.0
2011-03-21 10:20:00,32.05,32.05,32.01,32.02,21600.0,20.2293,20.2293,20.2041,20.2104,21600.0
2011-03-21 10:25:00,32.03,32.09,32.03,32.09,22800.0,20.2167,20.2546,20.2167,20.2546,22800.0
2011-03-21 10:30:00,32.09,32.12,32.06,32.08,27600.0,20.2546,20.2735,20.2356,20.2483,27600.0
2011-03-21 10:35:00,32.08,32.09,32.04,32.04,19300.0,20.2483,20.2546,20.223,20.223,19300.0
2011-03-21 10:40:00,32.05,32.06,32.04,32.05,21200.0,20.2293,20.2356,20.223,20.2293,21200.0
2011-03-21 10:45:00,32.05,32.09,32.04,32.09,31200.0,20.2293,20.2546,20.223,20.2546,31200.0
2011-03-21 10:50:00,32.09,32.1,32.07,32.09,28700.0,20.2546,20.2609,20.2419,20.2546,28700.0
2011-03-21 10:55:00,32.09,32.1,32.06,32.09,31900.0,20.2546,20.2609,20.2356,20.2546,31900.0
2011-03-21 11:00:00,32.1,32.17,32.08,32.16,27000.0,20.2609,20.3051,20.2483,20.2987,27000.0
2011-03-21 11:05:00,32.16,32.16,32.11,32.13,33300.0,20.2987,20.2987,20.2672,20.2798,33300.0
2011-03-21 11:10:00,32.13,32.14,32.11,32.14,13200.0,20.2798,20.2861,20.2672,20.2861,13200.0
2011-03-21 11:15:00,32.13,32.16,32.11,32.12,21400.0,20.2798,20.2987,20.2672,20.2735,21400.0
2011-03-21 11:20:00,32.13,32.13,32.1,32.1,10900.0,20.2798,20.2798,20.2609,20.2609,10900.0
2011-03-21 11:25:00,32.11,32.12,32.09,32.09,11300.0,20.2672,20.2735,20.2546,20.2546,11300.0
2011-03-21 11:30:00,32.1,32.1,32.09,32.09,13300.0,20.2609,20.2609,20.2546,20.2546,13300.0
2011-03-21 11:35:00,32.09,32.1,32.08,32.09,10000.0,20.2546,20.2609,20.2483,20.2546,10000.0
2011-03-21 11:40:00,32.09,32.11,32.09,32.1,12100.0,20.2546,20.2672,20.2546,20.2609,12100.0
2011-03-21 11:45:00,32.11,32.11,32.1,32.11,15000.0,20.2672,20.2672,20.2609,20.2672,15000.0
2011-03-21 11:50:00,32.11,32.11,32.08,32.09,13900.0,20.2672,20.2672,20.2483,20.2546,13900.0
2011-03-21 11:55:00,32.09,32.1,32.07,32.07,12700.0,20.2546,20.2609,20.2419,20.2419,12700.0
2011-03-21 12:00:00,32.07,32.11,32.07,32.11,16100.0,20.2419,20.2672,20.2419,20.2672,16100.0
2011-03-21 12:05:00,32.11,32.11,32.09,32.09,11000.0,20.2672,20.2672,20.2546,20.2546,11000.0
2011-03-21 12:10:00,32.09,32.12,32.09,32.12,13800.0,20.2546,20.2735,20.2546,20.2735,13800.0
2011-03-21 12:15:00,32.12,32.12,32.11,32.12,8200.0,20.2735,20.2735,20.2672,20.2735,8200.0
2011-03-21 12:20:00,32.12,32.15,32.11,32.14,15600.0,20.2735,20.2924,20.2672,20.2861,15600.0
2011-03-21 12:25:00,32.14,32.16,32.13,32.16,22100.0,20.2861,20.2987,20.2798,20.2987,22100.0
2011-03-21 12:30:00,32.15,32.16,32.15,32.16,12400.0,20.2924,20.2987,20.2924,20.2987,12400.0
2011-03-21 12:35:00,32.16,32.18,32.14,32.16,25100.0,20.2987,20.3114,20.2861,20.2987,25100.0
2011-03-21 12:40:00,32.16,32.16,32.13,32.14,8300.0,20.2987,20.2987,20.2798,20.2861,8300.0
2011-03-21 12:45:00,32.13,32.15,32.1,32.15,18300.0,20.2798,20.2924,20.2609,20.2924,18300.0
2011-03-21 12:50:00,32.15,32.17,32.14,32.16,13700.0,20.2924,20.3051,20.2861,20.2987,13700.0
2011-03-21 12:55:00,32.16,32.17,32.14,32.16,23300.0,20.2987,20.3051,20.2861,20.2987,23300.0
2011-03-21 13:00:00,32.16,32.17,32.13,32.14,8700.0,20.2987,20.3051,20.2798,20.2861,8700.0
2011-03-21 13:05:00,32.14,32.19,32.14,32.17,25000.0,20.2861,20.3177,20.2861,20.3051,25000.0
2011-03-21 13:10:00,32.17,32.18,32.16,32.17,6300.0,20.3051,20.3114,20.2987,20.3051,6300.0
2011-03-21 13:15:00,32.18,32.19,32.17,32.19,8600.0,20.3114,20.3177,20.3051,20.3177,8600.0
2011-03-21 13:20:00,32.19,32.2,32.15,32.17,14000.0,20.3177,20.324,20.2924,20.3051,14000.0
2011-03-21 13:25:00,32.17,32.18,32.1,32.13,47100.0,20.3051,20.3114,20.2609,20.2798,47100.0
2011-03-21 13:30:00,32.13,32.13,32.07,32.08,16000.0,20.2798,20.2798,20.2419,20.2483,16000.0
2011-03-21 13:35:00,32.08,32.13,32.08,32.12,12100.0,20.2483,20.2798,20.2483,20.2735,12100.0
2011-03-21 13:40:00,32.13,32.13,32.08,32.09,8300.0,20.2798,20.2798,20.2483,20.2546,8300.0
2011-03-21 13:45:00,32.09,32.15,32.09,32.11,18500.0,20.2546,20.2924,20.2546,20.2672,18500.0
2011-03-21 13:50:00,32.12,32.14,32.12,32.14,6900.0,20.2735,20.2861,20.2735,20.2861,6900.0
2011-03-21 13:55:00,32.14,32.16,32.14,32.16,32100.0,20.2861,20.2987,20.2861,20.2987,32100.0
2011-03-21 14:00:00,32.16,32.17,32.15,32.16,22000.0,20.2987,20.3051,20.2924,20.2987,22000.0
2011-03-21 14:05:00,32.16,32.16,32.14,32.15,37400.0,20.2987,20.2987,20.2861,20.2924,37400.0
2011-03-21 14:10:00,32.15,32.16,32.15,32.16,6000.0,20.2924,20.2987,20.2924,20.2987,6000.0
2011-03-21 14:15:00,32.16,32.17,32.15,32.16,17600.0,20.2987,20.3051,20.2924,20.2987,17600.0
2011-03-21 14:20:00,32.16,32.16,32.13,32.14,19600.0,20.2987,20.2987,20.2798,20.2861,19600.0
2011-03-21 14:25:00,32.14,32.16,32.14,32.16,15900.0,20.2861,20.2987,20.2861,20.2987,15900.0
2011-03-21 14:30:00,32.16,32.18,32.15,32.17,15800.0,20.2987,20.3114,20.2924,20.3051,15800.0
2011-03-21 14:35:00,32.18,32.23,32.18,32.23,15700.0,20.3114,20.3429,20.3114,20.3429,15700.0
2011-03-21 14:40:00,32.23,32.23,32.16,32.16,28000.0,20.3429,20.3429,20.2987,20.2987,28000.0
2011-03-21 14:45:00,32.16,32.18,32.14,32.16,24500.0,20.2987,20.3114,20.2861,20.2987,24500.0
2011-03-21 14:50:00,32.17,32.17,32.12,32.13,16100.0,20.3051,20.3051,20.2735,20.2798,16100.0
2011-03-21 14:55:00,32.13,32.17,32.13,32.15,19000.0,20.2798,20.3051,20.2798,20.2924,19000.0
2011-03-21 15:00:00,32.15,32.18,32.14,32.18,21600.0,20.2924,20.3114,20.2861,20.3114,21600.0
2011-03-21 15:05:00,32.17,32.22,32.16,32.22,26800.0,20.3051,20.3366,20.2987,20.3366,26800.0
2011-03-21 15:10:00,32.22,32.22,32.16,32.17,32900.0,20.3366,20.3366,20.2987,20.3051,32900.0
2011-03-21 15:15:00,32.17,32.18,32.16,32.18,27100.0,20.3051,20.3114,20.2987,20.3114,27100.0
2011-03-21 15:20:00,32.18,32.18,32.13,32.17,53300.0,20.3114,20.3114,20.2798,20.3051,53300.0
2011-03-21 15:25:00,32.17,32.18,32.15,32.16,36200.0,20.3051,20.3114,20.2924,20.2987,36200.0
2011-03-21 15:30:00,32.17,32.2,32.17,32.2,50600.0,20.3051,20.324,20.3051,20.324,50600.0
2011-03-21 15:35:00,32.2,32.22,32.19,32.21,22300.0,20.324,20.3366,20.3177,20.3303,22300.0
2011-03-21 15:40:00,32.22,32.23,32.19,32.23,40700.0,20.3366,20.3429,20.3177,20.3429,40700.0
2011-03-21 15:45:00,32.23,32.24,32.2,32.22,59200.0,20.3429,20.3492,20.324,20.3366,59200.0
2011-03-21 15:50:00,32.21,32.24,32.18,32.23,64700.0,20.3303,20.3492,20.3114,20.3429,64700.0
2011-03-21 15:55:00,32.24,32.24,32.17,32.17,127000.0,20.3492,20.3492,20.3051,20.3051,127000.0
2011-03-22 09:30:00,32.15,32.16,32.02,32.02,36800.0,20.2924,20.2987,20.2104,20.2104,36800.0
2011-03-22 09:35:00,32.03,32.15,32.03,32.14,21500.0,20.2167,20.2924,20.2167,20.2861,21500.0
2011-03-22 09:40:00,32.15,32.16,32.11,32.12,18500.0,20.2924,20.2987,20.2672,20.2735,18500.0
2011-03-22 09:45:00,32.12,32.14,32.07,32.13,23100.0,20.2735,20.2861,20.2419,20.2798,23100.0
2011-03-22 09:50:00,32.12,32.16,32.09,32.12,21700.0,20.2735,20.2987,20.2546,20.2735,21700.0
2011-03-22 09:55:00,32.11,32.14,32.07,32.07,24400.0,20.2672,20.2861,20.2419,20.2419,24400.0
2011-03-22 10:00:00,32.08,32.12,32.07,32.08,20100.0,20.2483,20.2735,20.2419,20.2483,20100.0
2011-03-22 10:05:00,32.07,32.09,32.05,32.06,21000.0,20.2419,20.2546,20.2293,20.2356,21000.0
2011-03-22 10:10:00,32.05,32.05,31.99,32.02,18800.0,20.2293,20.2293,20.1914,20.2104,18800.0
2011-03-22 10:15:00,32.03,32.03,31.98,32.03,22000.0,20.2167,20.2167,20.1851,20.2167,22000.0
2011-03-22 10:20:00,32.02,32.06,32.02,32.05,13500.0,20.2104,20.2356,20.2104,20.2293,13500.0
2011-03-22 10:25:00,32.05,32.09,32.05,32.08,40800.0,20.2293,20.2546,20.2293,20.2483,40800.0
2011-03-22 10:30:00,32.08,32.09,32.05,32.05,26900.0,20.2483,20.2546,20.2293,20.2293,26900.0
2011-03-22 10:35:00,32.05,32.06,32.03,32.04,38000.0,20.2293,20.2356,20.2167,20.223,38000.0
2011-03-22 10:40:00,32.03,32.04,31.97,31.98,41800.0,20.2167,20.223,20.1788,20.1851,41800.0
2011-03-22 10:45:00,31.99,31.99,31.96,31.97,11300.0,20.1914,20.1914,20.1725,20.1788,11300.0
2011-03-22 10:50:00,31.96,31.99,31.95,31.97,21900.0,20.1725,20.1914,20.1662,20.1788,21900.0
2011-03-22 10:55:00,31.97,31.99,31.95,31.99,22500.0,20.1788,20.1914,20.1662,20.1914,22500.0
2011-03-22 11:00:00,32.0,32.01,31.99,32.01,17400.0,20.1978,20.2041,20.1914,20.2041,17400.0
2011-03-22 11:05:00,32.01,32.03,32.0,32.01,27600.0,20.2041,20.2167,20.1978,20.2041,27600.0
2011-03-22 11:10:00,32.01,32.02,31.98,32.0,15100.0,20.2041,20.2104,20.1851,20.1978,15100.0
2011-03-22 11:15:00,32.0,32.02,31.99,32.01,13200.0,20.1978,20.2104,20.1914,20.2041,13200.0
2011-03-22 11:20:00,32.01,32.02,31.98,32.01,38300.0,20.2041,20.2104,20.1851,20.2041,38300.0
2011-03-22 11:25:00,32.0,32.01,31.99,32.01,5200.0,20.1978,20.2041,20.1914,20.2041,5200.0
2011-03-22 11:30:00,32.0,32.01,31.96,31.97,20500.0,20.1978,20.2041,20.1725,20.1788,20500.0
2011-03-22 11:35:00,31.97,32.0,31.97,31.97,11300.0,20.1788,20.1978,20.1788,20.1788,11300.0
2011-03-22 11:40:00,31.97,31.98,31.95,31.97,16900.0,20.1788,20.1851,20.1662,20.1788,16900.0
2011-03-22 11:45:00,31.96,31.97,31.94,31.96,20800.0,20.1725,20.1788,20.1599,20.1725,20800.0
2011-03-22 11:50:00,31.96,31.97,31.93,31.94,27400.0,20.1725,20.1788,20.1536,20.1599,27400.0
2011-03-22 11:55:00,31.94,31.96,31.94,31.95,16700.0,20.1599,20.1725,20.1599,20.1662,16700.0
2011-03-22 12:00:00,31.94,31.95,31.9,31.9,76900.0,20.1599,20.1662,20.1346,20.1346,76900.0
2011-03-22 12:05:00,31.9,31.9,31.87,31.88,24200.0,20.1346,20.1346,20.1157,20.122,24200.0
2011-03-22 12:10:00,31.87,31.88,31.84,31.86,33300.0,20.1157,20.122,20.0968,20.1094,33300.0
2011-03-22 12:15:00,31.85,31.91,31.85,31.87,48000.0,20.1031,20.141,20.1031,20.1157,48000.0
2011-03-22 12:20:00,31.87,31.88,31.82,31.86,43900.0,20.1157,20.122,20.0841,20.1094,43900.0
2011-03-22 12:25:00,31.87,31.9,31.86,31.88,27400.0,20.1157,20.1346,20.1094,20.122,27400.0
2011-03-22 12:30:00,31.88,31.89,31.86,31.86,15000.0,20.122,20.1283,20.1094,20.1094,15000.0
2011-03-22 12:35:00,31.86,31.9,31.86,31.9,17100.0,20.1094,20.1346,20.1094,20.1346,17100.0
2011-03-22 12:40:00,31.9,31.9,31.83,31.86,31500.0,20.1346,20.1346,20.0905,20.1094,31500.0
2011-03-22 12:45:00,31.87,31.89,31.87,31.88,5200.0,20.1157,20.1283,20.1157,20.122,5200.0
2011-03-22 12:50:00,31.89,31.93,31.89,31.92,16500.0,20.1283,20.1536,20.1283,20.1473,16500.0
2011-03-22 12:55:00,31.91,31.92,31.89,31.92,26800.0,20.141,20.1473,20.1283,20.1473,26800.0
2011-03-22 13:00:00,31.92,31.95,31.91,31.93,36700.0,20.1473,20.1662,20.141,20.1536,36700.0
2011-03-22 13:05:00,31.94,31.95,31.93,31.95,17400.0,20.1599,20.1662,20.1536,20.1662,17400.0
2011-03-22 13:10:00,31.95,31.95,31.94,31.94,7000.0,20.1662,20.1662,20.1599,20.1599,7000.0
2011-03-22 13:15:00,31.95,31.96,31.95,31.96,10600.0,20.1662,20.1725,20.1662,20.1725,10600.0
2011-03-22 13:20:00,31.95,31.96,31.94,31.95,17200.0,20.1662,20.1725,20.1599,20.1662,17200.0
2011-03-22 13:25:00,31.95,31.95,31.94,31.95,4200.0,20.1662,20.1662,20.1599,20.1662,4200.0
2011-03-22 13:30:00,31.94,31.94,31.91,31.93,23200.0,20.1599,20.1599,20.141,20.1536,23200.0
2011-03-22 13:35:00,31.93,31.93,31.91,31.92,12400.0,20.1536,20.1536,20.141,20.1473,12400.0
2011-03-22 13:40:00,31.92,31.92,31.9,31.91,9400.0,20.1473,20.1473,20.1346,20.141,9400.0
2011-03-22 13:45:00,31.92,31.93,31.91,31.93,21600.0,20.1473,20.1536,20.141,20.1536,21600.0
2011-03-22 13:50:00,31.92,31.94,31.92,31.94,24500.0,20.1473,20.1599,20.1473,20.1599,24500.0
2011-03-22 13:55:00,31.94,31.96,31.93,31.94,28700.0,20.1599,20.1725,20.1536,20.1599,28700.0
2011-03-22 14:00:00,31.94,31.94,31.93,31.93,24500.0,20.1599,20.1599,20.1536,20.1536,24500.0
2011-03-22 14:05:00,31.93,31.93,31.88,31.89,34800.0,20.1536,20.1536,20.122,20.1283,34800.0
2011-03-22 14:10:00,31.87,31.9,31.85,31.86,29300.0,20.1157,20.1346,20.1031,20.1094,29300.0
2011-03-22 14:15:00,31.86,31.87,31.84,31.85,29300.0,20.1094,20.1157,20.0968,20.1031,29300.0
2011-03-22 14:20:00,31.85,31.87,31.84,31.86,38300.0,20.1031,20.1157,20.0968,20.1094,38300.0
2011-03-22 14:25:00,31.86,31.87,31.85,31.86,24500.0,20.1094,20.1157,20.1031,20.1094,24500.0
2011-03-22 14:30:00,31.86,31.87,31.86,31.86,81800.0,20.1094,20.1157,20.1094,20.1094,81800.0
2011-03-22 14:35:00,31.86,31.87,31.83,31.85,38000.0,20.1094,20.1157,20.0905,20.1031,38000.0
2011-03-22 14:40:00,31.86,31.86,31.82,31.84,40200.0,20.1094,20.1094,20.0841,20.0968,40200.0
2011-03-22 14:45:00,31.85,31.86,31.83,31.83,20100.0,20.1031,20.1094,20.0905,20.0905,20100.0
2011-03-22 14:50:00,31.83,31.84,31.81,31.84,13200.0,20.0905,20.0968,20.0778,20.0968,13200.0
2011-03-22 14:55:00,31.85,31.86,31.82,31.86,58400.0,20.1031,20.1094,20.0841,20.1094,58400.0
2011-03-22 15:00:00,31.86,31.87,31.84,31.86,54600.0,20.1094,20.1157,20.0968,20.1094,54600.0
2011-03-22 15:05:00,31.86,31.89,31.81,31.88,59900.0,20.1094,20.1283,20.0778,20.122,59900.0
2011-03-22 15:10:00,31.88,31.89,31.88,31.89,43200.0,20.122,20.1283,20.122,20.1283,43200.0
2011-03-22 15:15:00,31.88,31.89,31.83,31.86,68500.0,20.122,20.1283,20.0905,20.1094,68500.0
2011-03-22 15:20:00,31.86,31.87,31.85,31.87,21300.0,20.1094,20.1157,20.1031,20.1157,21300.0
2011-03-22 15:25:00,31.87,31.88,31.86,31.88,27200.0,20.1157,20.122,20.1094,20.122,27200.0
2011-03-22 15:30:00,31.88,31.89,31.86,31.88,42900.0,20.122,20.1283,20.1094,20.122,42900.0
2011-03-22 15:35:00,31.89,31.89,31.86,31.86,36900.0,20.1283,20.1283,20.1094,20.1094,36900.0
2011-03-22 15:40:00,31.87,31.87,31.86,31.87,29700.0,20.1157,20.1157,20.1094,20.1157,29700.0
2011-03-22 15:45:00,31.87,31.89,31.86,31.88,53500.0,20.1157,20.1283,20.1094,20.122,53500.0
2011-03-22 15:50:00,31.88,31.9,31.86,31.86,76400.0,20.122,20.1346,20.1094,20.1094,76400.0
2011-03-22 15:55:00,31.87,31.93,31.87,31.92,159400.0,20.1157,20.1536,20.1157,20.1473,159400.0
2011-03-23 09:30:00,32.02,32.02,31.81,31.87,51000.0,20.2104,20.2104,20.0778,20.1157,51000.0
2011-03-23 09:35:00,31.84,31.93,31.77,31.81,37500.0,20.0968,20.1536,20.0526,20.0778,37500.0
2011-03-23 09:40:00,31.81,31.82,31.75,31.78,42100.0,20.0778,20.0841,20.04,20.0589,42100.0
2011-03-23 09:45:00,31.77,31.82,31.75,31.77,30400.0,20.0526,20.0841,20.04,20.0526,30400.0
2011-03-23 09:50:00,31.78,31.81,31.75,31.79,36000.0,20.0589,20.0778,20.04,20.0652,36000.0
2011-03-23 09:55:00,31.8,31.88,31.76,31.77,26100.0,20.0715,20.122,20.0463,20.0526,26100.0
2011-03-23 10:00:00,31.77,31.78,31.66,31.72,33500.0,20.0526,20.0589,19.9832,20.021,33500.0
2011-03-23 10:05:00,31.73,31.75,31.68,31.73,26600.0,20.0273,20.04,19.9958,20.0273,26600.0
2011-03-23 10:10:00,31.72,31.74,31.58,31.6,57400.0,20.021,20.0337,19.9327,19.9453,57400.0
2011-03-23 10:15:00,31.6,31.62,31.54,31.59,64000.0,19.9453,19.9579,19.9074,19.939,64000.0
2011-03-23 10:20:00,31.59,31.67,31.59,31.67,34300.0,19.939,19.9895,19.939,19.9895,34300.0
2011-03-23 10:25:00,31.68,31.72,31.64,31.72,23400.0,19.9958,20.021,19.9705,20.021,23400.0
2011-03-23 10:30:00,31.71,31.78,31.71,31.76,19100.0,20.0147,20.0589,20.0147,20.0463,19100.0
2011-03-23 10:35:00,31.76,31.8,31.74,31.77,37100.0,20.0463,20.0715,20.0337,20.0526,37100.0
2011-03-23 10:40:00,31.78,31.78,31.71,31.73,25600.0,20.0589,20.0589,20.0147,20.0273,25600.0
2011-03-23 10:45:00,31.73,31.73,31.64,31.66,33500.0,20.0273,20.0273,19.9705,19.9832,33500.0
2011-03-23 10:50:00,31.65,31.7,31.63,31.7,20900.0,19.9768,20.0084,19.9642,20.0084,20900.0
2011-03-23 10:55:00,31.69,31.71,31.67,31.71,17800.0,20.0021,20.0147,19.9895,20.0147,17800.0
2011-03-23 11:00:00,31.71,31.81,31.71,31.8,41200.0,20.0147,20.0778,20.0147,20.0715,41200.0
2011-03-23 11:05:00,31.81,31.81,31.76,31.78,35400.0,20.0778,20.0778,20.0463,20.0589,35400.0
2011-03-23 11:10:00,31.79,31.84,31.78,31.79,46700.0,20.0652,20.0968,20.0589,20.0652,46700.0
2011-03-23 11:15:00,31.78,31.84,31.77,31.83,29200.0,20.0589,20.0968,20.0526,20.0905,29200.0
2011-03-23 11:20:00,31.84,31.86,31.82,31.84,24100.0,20.0968,20.1094,20.0841,20.0968,24100.0
2011-03-23 11:25:00,31.85,31.96,31.85,31.95,61100.0,20.1031,20.1725,20.1031,20.1662,61100.0
2011-03-23 11:30:00,31.95,31.98,31.91,31.97,56200.0,20.1662,20.1851,20.141,20.1788,56200.0
2011-03-23 11:35:00,31.97,32.03,31.96,32.0,35900.0,20.1788,20.2167,20.1725,20.1978,35900.0
2011-03-23 11:40:00,32.0,32.02,31.99,31.99,23800.0,20.1978,20.2104,20.1914,20.1914,23800.0
2011-03-23 11:45:00,31.98,32.01,31.95,31.95,20900.0,20.1851,20.2041,20.1662,20.1662,20900.0
2011-03-23 11:50:00,31.94,32.03,31.93,32.02,56200.0,20.1599,20.2167,20.1536,20.2104,56200.0
2011-03-23 11:55:00,32.02,32.03,31.97,31.98,46400.0,20.2104,20.2167,20.1788,20.1851,46400.0
2011-03-23 12:00:00,31.98,31.99,31.92,31.95,113500.0,20.1851,20.1914,20.1473,20.1662,113500.0
2011-03-23 12:05:00,31.94,31.95,31.9,31.91,17200.0,20.1599,20.1662,20.1346,20.141,17200.0
2011-03-23 12:10:00,31.9,31.95,31.9,31.94,42000.0,20.1346,20.1662,20.1346,20.1599,42000.0
2011-03-23 12:15:00,31.93,31.95,31.92,31.93,12800.0,20.1536,20.1662,20.1473,20.1536,12800.0
2011-03-23 12:20:00,31.93,32.01,31.92,32.0,21000.0,20.1536,20.2041,20.1473,20.1978,21000.0
2011-03-23 12:25:00,32.0,32.07,32.0,32.05,39300.0,20.1978,20.2419,20.1978,20.2293,39300.0
2011-03-23 12:30:00,32.05,32.06,31.98,31.99,54200.0,20.2293,20.2356,20.1851,20.1914,54200.0
2011-03-23 12:35:00,31.99,32.02,31.98,32.0,13900.0,20.1914,20.2104,20.1851,20.1978,13900.0
2011-03-23 12:40:00,32.0,32.02,31.96,31.96,29400.0,20.1978,20.2104,20.1725,20.1725,29400.0
2011-03-23 12:45:00,31.97,32.0,31.94,32.0,10500.0,20.1788,20.1978,20.1599,20.1978,10500.0
2011-03-23 12:50:00,32.0,32.01,31.97,31.97,41900.0,20.1978,20.2041,20.1788,20.1788,41900.0
2011-03-23 12:55:00,31.98,32.0,31.98,31.99,9200.0,20.1851,20.1978,20.1851,20.1914,9200.0
2011-03-23 13:00:00,32.0,32.02,31.97,31.97,31100.0,20.1978,20.2104,20.1788,20.1788,31100.0
2011-03-23 13:05:00,31.97,31.97,31.95,31.96,24300.0,20.1788,20.1788,20.1662,20.1725,24300.0
2011-03-23 13:10:00,31.96,31.97,31.92,31.96,29100.0,20.1725,20.1788,20.1473,20.1725,29100.0
2011-03-23 13:15:00,31.96,32.04,31.96,32.04,16400.0,20.1725,20.223,20.1725,20.223,16400.0
2011-03-23 13:20:00,32.04,32.04,32.0,32.02,29300.0,20.223,20.223,20.1978,20.2104,29300.0
2011-03-23 13:25:00,32.01,32.02,31.99,32.02,11100.0,20.2041,20.2104,20.1914,20.2104,11100.0
2011-03-23 13:30:00,32.02,32.07,32.01,32.05,34800.0,20.2104,20.2419,20.2041,20.2293,34800.0
2011-03-23 13:35:00,32.06,32.08,32.03,32.05,27600.0,20.2356,20.2483,20.2167,20.2293,27600.0
2011-03-23 13:40:00,32.05,32.08,32.04,32.08,19200.0,20.2293,20.2483,20.223,20.2483,19200.0
2011-03-23 13:45:00,32.08,32.13,32.07,32.12,81000.0,20.2483,20.2798,20.2419,20.2735,81000.0
2011-03-23 13:50:00,32.14,32.17,32.08,32.1,38000.0,20.2861,20.3051,20.2483,20.2609,38000.0
2011-03-23 13:55:00,32.1,32.19,32.1,32.14,37200.0,20.2609,20.3177,20.2609,20.2861,37200.0
2011-03-23 14:00:00,32.14,32.15,32.08,32.11,33900.0,20.2861,20.2924,20.2483,20.2672,33900.0
2011-03-23 14:05:00,32.12,32.17,32.11,32.16,25600.0,20.2735,20.3051,20.2672,20.2987,25600.0
2011-03-23 14:10:00,32.15,32.16,32.13,32.16,29700.0,20.2924,20.2987,20.2798,20.2987,29700.0
2011-03-23 14:15:00,32.15,32.16,32.12,32.13,24100.0,20.2924,20.2987,20.2735,20.2798,24100.0
2011-03-23 14:20:00,32.13,32.14,32.11,32.14,14200.0,20.2798,20.2861,20.2672,20.2861,14200.0
2011-03-23 14:25:00,32.14,32.18,32.13,32.16,27400.0,20.2861,20.3114,20.2798,20.2987,27400.0
2011-03-23 14:30:00,32.17,32.19,32.16,32.18,18100.0,20.3051,20.3177,20.2987,20.3114,18100.0
2011-03-23 14:35:00,32.18,32.19,32.17,32.18,5100.0,20.3114,20.3177,20.3051,20.3114,5100.0
2011-03-23 14:40:00,32.19,32.22,32.17,32.21,35200.0,20.3177,20.3366,20.3051,20.3303,35200.0
2011-03-23 14:45:00,32.21,32.24,32.21,32.24,25100.0,20.3303,20.3492,20.3303,20.3492,25100.0
2011-03-23 14:50:00,32.24,32.34,32.23,32.34,72900.0,20.3492,20.4124,20.3429,20.4124,72900.0
2011-03-23 14:55:00,32.35,32.35,32.29,32.29,46900.0,20.4187,20.4187,20.3808,20.3808,46900.0
2011-03-23 15:00:00,32.3,32.34,32.3,32.32,36200.0,20.3871,20.4124,20.3871,20.3997,36200.0
2011-03-23 15:05:00,32.32,32.34,32.31,32.32,19200.0,20.3997,20.4124,20.3934,20.3997,19200.0
2011-03-23 15:10:00,32.32,32.38,32.3,32.34,52100.0,20.3997,20.4376,20.3871,20.4124,52100.0
2011-03-23 15:15:00,32.35,32.4,32.35,32.38,31700.0,20.4187,20.4502,20.4187,20.4376,31700.0
2011-03-23 15:20:00,32.38,32.38,32.36,32.38,29500.0,20.4376,20.4376,20.425,20.4376,29500.0
2011-03-23 15:25:00,32.38,32.38,32.34,32.38,45000.0,20.4376,20.4376,20.4124,20.4376,45000.0
2011-03-23 15:30:00,32.37,32.38,32.31,32.31,59200.0,20.4313,20.4376,20.3934,20.3934,59200.0
2011-03-23 15:35:00,32.3,32.31,32.28,32.31,37900.0,20.3871,20.3934,20.3745,20.3934,37900.0
2011-03-23 15:40:00,32.31,32.32,32.29,32.31,52200.0,20.3934,20.3997,20.3808,20.3934,52200.0
2011-03-23 15:45:00,32.31,32.32,32.24,32.24,95000.0,20.3934,20.3997,20.3492,20.3492,95000.0
2011-03-23 15:50:00,32.25,32.25,32.23,32.25,107200.0,20.3556,20.3556,20.3429,20.3556,107200.0
2011-03-23 15:55:00,32.24,32.27,32.23,32.23,199000.0,20.3492,20.3682,20.3429,20.3429,199000.0
2011-03-24 09:30:00,31.79,31.88,30.75,30.92,381500.0,20.0652,20.122,19.4088,19.5161,381500.0
2011-03-24 09:35:00,30.92,31.28,30.81,31.25,316500.0,19.5161,19.7433,19.4467,19.7244,316500.0
2011-03-24 09:40:00,31.24,31.28,31.05,31.14,117500.0,19.7181,19.7433,19.5981,19.6549,117500.0
2011-03-24 09:45:00,31.11,31.27,31.0,31.07,124500.0,19.636,19.737,19.5666,19.6108,124500.0
2011-03-24 09:50:00,31.03,31.04,30.86,30.89,161000.0,19.5855,19.5918,19.4782,19.4971,161000.0
2011-03-24 09:55:00,30.91,31.1,30.82,31.0,114400.0,19.5098,19.6297,19.453,19.5666,114400.0
2011-03-24 10:00:00,31.0,31.04,30.94,31.04,54200.0,19.5666,19.5918,19.5287,19.5918,54200.0
2011-03-24 10:05:00,31.05,31.15,31.02,31.09,68800.0,19.5981,19.6613,19.5792,19.6234,68800.0
2011-03-24 10:10:00,31.09,31.09,31.02,31.08,46300.0,19.6234,19.6234,19.5792,19.6171,46300.0
2011-03-24 10:15:00,31.08,31.17,31.07,31.13,53900.0,19.6171,19.6739,19.6108,19.6486,53900.0
2011-03-24 10:20:00,31.12,31.13,31.08,31.12,50700.0,19.6423,19.6486,19.6171,19.6423,50700.0
2011-03-24 10:25:00,31.13,31.2,31.05,31.05,103500.0,19.6486,19.6928,19.5981,19.5981,103500.0
2011-03-24 10:30:00,31.06,31.18,31.05,31.18,90800.0,19.6044,19.6802,19.5981,19.6802,90800.0
2011-03-24 10:35:00,31.19,31.23,31.14,31.21,60500.0,19.6865,19.7117,19.6549,19.6991,60500.0
2011-03-24 10:40:00,31.21,31.23,31.14,31.2,47700.0,19.6991,19.7117,19.6549,19.6928,47700.0
2011-03-24 10:45:00,31.21,31.24,31.19,31.23,41800.0,19.6991,19.7181,19.6865,19.7117,41800.0
2011-03-24 10:50:00,31.23,31.4,31.23,31.39,94700.0,19.7117,19.8191,19.7117,19.8127,94700.0
2011-03-24 10:55:00,31.4,31.41,31.32,31.37,64300.0,19.8191,19.8254,19.7686,19.8001,64300.0
2011-03-24 11:00:00,31.36,31.45,31.33,31.43,143700.0,19.7938,19.8506,19.7749,19.838,143700.0
2011-03-24 11:05:00,31.43,31.44,31.27,31.28,94000.0,19.838,19.8443,19.737,19.7433,94000.0
2011-03-24 11:10:00,31.29,31.31,31.25,31.25,38700.0,19.7496,19.7622,19.7244,19.7244,38700.0
2011-03-24 11:15:00,31.25,31.29,31.24,31.27,55700.0,19.7244,19.7496,19.7181,19.737,55700.0
2011-03-24 11:20:00,31.27,31.33,31.25,31.25,48000.0,19.737,19.7749,19.7244,19.7244,48000.0
2011-03-24 11:25:00,31.26,31.29,31.21,31.27,41700.0,19.7307,19.7496,19.6991,19.737,41700.0
2011-03-24 11:30:00,31.26,31.27,31.21,31.22,43200.0,19.7307,19.737,19.6991,19.7054,43200.0
2011-03-24 11:35:00,31.21,31.22,31.16,31.18,62800.0,19.6991,19.7054,19.6676,19.6802,62800.0
2011-03-24 11:40:00,31.18,31.18,31.07,31.1,81600.0,19.6802,19.6802,19.6108,19.6297,81600.0
2011-03-24 11:45:00,31.09,31.12,31.09,31.1,28100.0,19.6234,19.6423,19.6234,19.6297,28100.0
2011-03-24 11:50:00,31.09,31.09,30.99,31.02,73900.0,19.6234,19.6234,19.5603,19.5792,73900.0
2011-03-24 11:55:00,31.02,31.03,31.01,31.02,36600.0,19.5792,19.5855,19.5729,19.5792,36600.0
2011-03-24 12:00:00,31.02,31.12,31.02,31.12,24000.0,19.5792,19.6423,19.5792,19.6423,24000.0
2011-03-24 12:05:00,31.12,31.14,31.12,31.12,15600.0,19.6423,19.6549,19.6423,19.6423,15600.0
2011-03-24 12:10:00,31.12,31.14,31.06,31.13,48500.0,19.6423,19.6549,19.6044,19.6486,48500.0
2011-03-24 12:15:00,31.13,31.26,31.13,31.25,51800.0,19.6486,19.7307,19.6486,19.7244,51800.0
2011-03-24 12:20:00,31.24,31.24,31.17,31.18,25500.0,19.7181,19.7181,19.6739,19.6802,25500.0
2011-03-24 12:25:00,31.18,31.25,31.18,31.22,47500.0,19.6802,19.7244,19.6802,19.7054,47500.0
2011-03-24 12:30:00,31.21,31.24,31.14,31.14,35100.0,19.6991,19.7181,19.6549,19.6549,35100.0
2011-03-24 12:35:00,31.15,31.2,31.15,31.16,33100.0,19.6613,19.6928,19.6613,19.6676,33100.0
2011-03-24 12:40:00,31.17,31.23,31.15,31.23,64300.0,19.6739,19.7117,19.6613,19.7117,64300.0
2011-03-24 12:45:00,31.22,31.23,31.16,31.17,25900.0,19.7054,19.7117,19.6676,19.6739,25900.0
2011-03-24 12:50:00,31.17,31.21,31.12,31.12,53000.0,19.6739,19.6991,19.6423,19.6423,53000.0
2011-03-24 12:55:00,31.12,31.16,31.12,31.16,17800.0,19.6423,19.6676,19.6423,19.6676,17800.0
2011-03-24 13:00:00,31.17,31.17,31.12,31.15,54700.0,19.6739,19.6739,19.6423,19.6613,54700.0
2011-03-24 13:05:00,31.15,31.17,31.14,31.17,13900.0,19.6613,19.6739,19.6549,19.6739,13900.0
2011-03-24 13:10:00,31.18,31.19,31.15,31.16,11800.0,19.6802,19.6865,19.6613,19.6676,11800.0
2011-03-24 13:15:00,31.15,31.22,31.15,31.21,72600.0,19.6613,19.7054,19.6613,19.6991,72600.0
2011-03-24 13:20:00,31.21,31.24,31.2,31.24,8900.0,19.6991,19.7181,19.6928,19.7181,8900.0
2011-03-24 13:25:00,31.24,31.25,31.22,31.25,31200.0,19.7181,19.7244,19.7054,19.7244,31200.0
2011-03-24 13:30:00,31.24,31.29,31.24,31.28,26300.0,19.7181,19.7496,19.7181,19.7433,26300.0
2011-03-24 13:35:00,31.28,31.28,31.27,31.28,4900.0,19.7433,19.7433,19.737,19.7433,4900.0
2011-03-24 13:40:00,31.28,31.28,31.25,31.26,19700.0,19.7433,19.7433,19.7244,19.7307,19700.0
2011-03-24 13:45:00,31.26,31.26,31.18,31.18,33200.0,19.7307,19.7307,19.6802,19.6802,33200.0
2011-03-24 13:50:00,31.18,31.19,31.16,31.19,15400.0,19.6802,19.6865,19.6676,19.6865,15400.0
2011-03-24 13:55:00,31.19,31.21,31.18,31.19,34900.0,19.6865,19.6991,19.6802,19.6865,34900.0
2011-03-24 14:00:00,31.19,31.2,31.16,31.17,43600.0,19.6865,19.6928,19.6676,19.6739,43600.0
2011-03-24 14:05:00,31.17,31.24,31.15,31.22,81300.0,19.6739,19.7181,19.6613,19.7054,81300.0
2011-03-24 14:10:00,31.23,31.26,31.12,31.12,100400.0,19.7117,19.7307,19.6423,19.6423,100400.0
2011-03-24 14:15:00,31.12,31.15,31.1,31.1,52900.0,19.6423,19.6613,19.6297,19.6297,52900.0
2011-03-24 14:20:00,31.1,31.15,31.09,31.09,40000.0,19.6297,19.6613,19.6234,19.6234,40000.0
2011-03-24 14:25:00,31.1,31.11,31.06,31.09,59300.0,19.6297,19.636,19.6044,19.6234,59300.0
2011-03-24 14:30:00,31.1,31.1,31.05,31.05,27800.0,19.6297,19.6297,19.5981,19.5981,27800.0
2011-03-24 14:35:00,31.04,31.11,31.03,31.03,62900.0,19.5918,19.636,19.5855,19.5855,62900.0
2011-03-24 14:40:00,31.02,31.06,31.02,31.03,43200.0,19.5792,19.6044,19.5792,19.5855,43200.0
2011-03-24 14:45:00,31.04,31.06,31.0,31.0,52600.0,19.5918,19.6044,19.5666,19.5666,52600.0
2011-03-24 14:50:00,31.0,31.01,30.98,30.98,64800.0,19.5666,19.5729,19.554,19.554,64800.0
2011-03-24 14:55:00,30.99,31.0,30.96,30.99,57200.0,19.5603,19.5666,19.5413,19.5603,57200.0
2011-03-24 15:00:00,31.0,31.0,30.94,30.94,64500.0,19.5666,19.5666,19.5287,19.5287,64500.0
2011-03-24 15:05:00,30.95,30.96,30.93,30.94,37500.0,19.535,19.5413,19.5224,19.5287,37500.0
2011-03-24 15:10:00,30.94,30.98,30.94,30.96,63100.0,19.5287,19.554,19.5287,19.5413,63100.0
2011-03-24 15:15:00,30.96,31.04,30.96,31.03,120100.0,19.5413,19.5918,19.5413,19.5855,120100.0
2011-03-24 15:20:00,31.03,31.1,31.02,31.09,70300.0,19.5855,19.6297,19.5792,19.6234,70300.0
2011-03-24 15:25:00,31.1,31.1,31.03,31.05,126700.0,19.6297,19.6297,19.5855,19.5981,126700.0
2011-03-24 15:30:00,31.05,31.07,31.03,31.05,108800.0,19.5981,19.6108,19.5855,19.5981,108800.0
2011-03-24 15:35:00,31.05,31.06,30.99,30.99,129100.0,19.5981,19.6044,19.5603,19.5603,129100.0
2011-03-24 15:40:00,30.99,31.02,30.98,31.02,98600.0,19.5603,19.5792,19.554,19.5792,98600.0
2011-03-24 15:45:00,31.01,31.01,30.97,31.0,134500.0,19.5729,19.5729,19.5476,19.5666,134500.0
2011-03-24 15:50:00,30.99,31.02,30.98,30.99,175300.0,19.5603,19.5792,19.554,19.5603,175300.0
2011-03-24 15:55:00,30.98,31.0,30.95,30.98,409200.0,19.554,19.5666,19.535,19.554,409200.0
2011-03-25 09:30:00,31.11,31.13,30.98,30.98,106300.0,19.636,19.6486,19.554,19.554,106300.0
2011-03-25 09:35:00,30.99,31.05,30.97,31.04,71900.0,19.5603,19.5981,19.5476,19.5918,71900.0
2011-03-25 09:40:00,31.04,31.05,30.97,31.05,67900.0,19.5918,19.5981,19.5476,19.5981,67900.0
2011-03-25 09:45:00,31.05,31.1,31.02,31.07,66300.0,19.5981,19.6297,19.5792,19.6108,66300.0
2011-03-25 09:50:00,31.07,31.07,30.98,31.02,63000.0,19.6108,19.6108,19.554,19.5792,63000.0
2011-03-25 09:55:00,31.02,31.03,30.97,31.02,43300.0,19.5792,19.5855,19.5476,19.5792,43300.0
2011-03-25 10:00:00,31.01,31.04,30.98,31.02,76900.0,19.5729,19.5918,19.554,19.5792,76900.0
2011-03-25 10:05:00,31.03,31.07,31.01,31.01,29800.0,19.5855,19.6108,19.5729,19.5729,29800.0
2011-03-25 10:10:00,31.01,31.02,30.91,30.91,73000.0,19.5729,19.5792,19.5098,19.5098,73000.0
2011-03-25 10:15:00,30.92,30.95,30.87,30.88,35000.0,19.5161,19.535,19.4845,19.4908,35000.0
2011-03-25 10:20:00,30.88,30.94,30.86,30.9,52500.0,19.4908,19.5287,19.4782,19.5035,52500.0
2011-03-25 10:25:00,30.9,30.92,30.88,30.89,54200.0,19.5035,19.5161,19.4908,19.4971,54200.0
2011-03-25 10:30:00,30.89,30.95,30.88,30.94,79200.0,19.4971,19.535,19.4908,19.5287,79200.0
2011-03-25 10:35:00,30.94,30.97,30.93,30.96,39100.0,19.5287,19.5476,19.5224,19.5413,39100.0
2011-03-25 10:40:00,30.96,30.98,30.96,30.96,55100.0,19.5413,19.554,19.5413,19.5413,55100.0
2011-03-25 10:45:00,30.97,31.0,30.97,30.99,39300.0,19.5476,19.5666,19.5476,19.5603,39300.0
2011-03-25 10:50:00,30.99,31.04,30.95,31.0,67200.0,19.5603,19.5918,19.535,19.5666,67200.0
2011-03-25 10:55:00,31.01,31.02,30.99,31.01,23100.0,19.5729,19.5792,19.5603,19.5729,23100.0
2011-03-25 11:00:00,31.01,31.04,31.01,31.03,38100.0,19.5729,19.5918,19.5729,19.5855,38100.0
2011-03-25 11:05:00,31.03,31.06,31.03,31.06,35400.0,19.5855,19.6044,19.5855,19.6044,35400.0
2011-03-25 11:10:00,31.05,31.06,30.93,30.95,43200.0,19.5981,19.6044,19.5224,19.535,43200.0
2011-03-25 11:15:00,30.95,30.99,30.94,30.98,23400.0,19.535,19.5603,19.5287,19.554,23400.0
2011-03-25 11:20:00,30.99,31.0,30.93,30.95,27200.0,19.5603,19.5666,19.5224,19.535,27200.0
2011-03-25 11:25:00,30.95,30.96,30.92,30.93,30400.0,19.535,19.5413,19.5161,19.5224,30400.0
2011-03-25 11:30:00,30.92,30.93,30.89,30.9,58300.0,19.5161,19.5224,19.4971,19.5035,58300.0
2011-03-25 11:35:00,30.9,30.95,30.89,30.94,33100.0,19.5035,19.535,19.4971,19.5287,33100.0
2011-03-25 11:40:00,30.95,30.99,30.95,30.99,23700.0,19.535,19.5603,19.535,19.5603,23700.0
2011-03-25 11:45:00,30.99,31.02,30.98,31.0,41800.0,19.5603,19.5792,19.554,19.5666,41800.0
2011-03-25 11:50:00,31.0,31.01,30.99,31.0,38500.0,19.5666,19.5729,19.5603,19.5666,38500.0
2011-03-25 11:55:00,30.99,31.0,30.99,31.0,16000.0,19.5603,19.5666,19.5603,19.5666,16000.0
2011-03-25 12:00:00,31.0,31.03,30.99,31.03,31800.0,19.5666,19.5855,19.5603,19.5855,31800.0
2011-03-25 12:05:00,31.03,31.04,31.01,31.03,20700.0,19.5855,19.5918,19.5729,19.5855,20700.0
2011-03-25 12:10:00,31.03,31.05,31.02,31.05,22700.0,19.5855,19.5981,19.5792,19.5981,22700.0
2011-03-25 12:15:00,31.04,31.05,31.02,31.04,37300.0,19.5918,19.5981,19.5792,19.5918,37300.0
2011-03-25 12:20:00,31.04,31.08,31.04,31.07,40200.0,19.5918,19.6171,19.5918,19.6108,40200.0
2011-03-25 12:25:00,31.07,31.08,31.06,31.08,27700.0,19.6108,19.6171,19.6044,19.6171,27700.0
2011-03-25 12:30:00,31.08,31.08,31.01,31.01,27400.0,19.6171,19.6171,19.5729,19.5729,27400.0
2011-03-25 12:35:00,31.01,31.06,31.01,31.06,11000.0,19.5729,19.6044,19.5729,19.6044,11000.0
2011-03-25 12:40:00,31.05,31.08,31.04,31.04,24300.0,19.5981,19.6171,19.5918,19.5918,24300.0
2011-03-25 12:45:00,31.04,31.08,31.03,31.06,25500.0,19.5918,19.6171,19.5855,19.6044,25500.0
2011-03-25 12:50:00,31.06,31.07,31.0,31.01,25500.0,19.6044,19.6108,19.5666,19.5729,25500.0
2011-03-25 12:55:00,31.01,31.02,30.99,30.99,16800.0,19.5729,19.5792,19.5603,19.5603,16800.0
2011-03-25 13:00:00,30.98,31.0,30.97,31.0,19000.0,19.554,19.5666,19.5476,19.5666,19000.0
2011-03-25 13:05:00,31.0,31.03,30.99,31.01,26400.0,19.5666,19.5855,19.5603,19.5729,26400.0
2011-03-25 13:10:00,31.02,31.02,30.98,30.99,21700.0,19.5792,19.5792,19.554,19.5603,21700.0
2011-03-25 13:15:00,30.99,31.01,30.99,31.01,15800.0,19.5603,19.5729,19.5603,19.5729,15800.0
2011-03-25 13:20:00,31.0,31.02,31.0,31.02,26600.0,19.5666,19.5792,19.5666,19.5792,26600.0
2011-03-25 13:25:00,31.01,31.04,31.01,31.03,8300.0,19.5729,19.5918,19.5729,19.5855,8300.0
2011-03-25 13:30:00,31.02,31.03,31.01,31.01,20100.0,19.5792,19.5855,19.5729,19.5729,20100.0
2011-03-25 13:35:00,31.01,31.02,31.0,31.01,14800.0,19.5729,19.5792,19.5666,19.5729,14800.0
2011-03-25 13:40:00,31.01,31.03,31.01,31.03,25900.0,19.5729,19.5855,19.5729,19.5855,25900.0
2011-03-25 13:45:00,31.02,31.04,31.01,31.03,34400.0,19.5792,19.5918,19.5729,19.5855,34400.0
2011-03-25 13:50:00,31.04,31.08,31.04,31.04,28200.0,19.5918,19.6171,19.5918,19.5918,28200.0
2011-03-25 13:55:00,31.04,31.04,30.99,31.0,18700.0,19.5918,19.5918,19.5603,19.5666,18700.0
2011-03-25 14:00:00,30.99,31.0,30.97,30.98,20800.0,19.5603,19.5666,19.5476,19.554,20800.0
2011-03-25 14:05:00,30.99,31.03,30.98,31.02,21600.0,19.5603,19.5855,19.554,19.5792,21600.0
2011-03-25 14:10:00,31.02,31.05,31.01,31.03,27600.0,19.5792,19.5981,19.5729,19.5855,27600.0
2011-03-25 14:15:00,31.03,31.05,30.98,30.98,22100.0,19.5855,19.5981,19.554,19.554,22100.0
2011-03-25 14:20:00,30.98,30.99,30.95,30.96,24100.0,19.554,19.5603,19.535,19.5413,24100.0
2011-03-25 14:25:00,30.96,30.97,30.92,30.94,30600.0,19.5413,19.5476,19.5161,19.5287,30600.0
2011-03-25 14:30:00,30.94,30.94,30.9,30.94,41200.0,19.5287,19.5287,19.5035,19.5287,41200.0
2011-03-25 14:35:00,30.94,30.98,30.94,30.98,9200.0,19.5287,19.554,19.5287,19.554,9200.0
2011-03-25 14:40:00,30.98,30.98,30.95,30.96,18500.0,19.554,19.554,19.535,19.5413,18500.0
2011-03-25 14:45:00,30.96,30.99,30.95,30.97,33500.0,19.5413,19.5603,19.535,19.5476,33500.0
2011-03-25 14:50:00,30.97,30.99,30.97,30.99,10500.0,19.5476,19.5603,19.5476,19.5603,10500.0
2011-03-25 14:55:00,30.99,30.99,30.98,30.99,8900.0,19.5603,19.5603,19.554,19.5603,8900.0
2011-03-25 15:00:00,30.98,30.99,30.97,30.97,23500.0,19.554,19.5603,19.5476,19.5476,23500.0
2011-03-25 15:05:00,30.97,30.98,30.97,30.98,10900.0,19.5476,19.554,19.5476,19.554,10900.0
2011-03-25 15:10:00,30.98,31.04,30.96,31.03,40800.0,19.554,19.5918,19.5413,19.5855,40800.0
2011-03-25 15:15:00,31.03,31.04,31.0,31.0,34100.0,19.5855,19.5918,19.5666,19.5666,34100.0
2011-03-25 15:20:00,31.01,31.01,30.97,30.97,20400.0,19.5729,19.5729,19.5476,19.5476,20400.0
2011-03-25 15:25:00,30.98,30.98,30.95,30.97,24900.0,19.554,19.554,19.535,19.5476,24900.0
2011-03-25 15:30:00,30.96,30.99,30.96,30.98,32700.0,19.5413,19.5603,19.5413,19.554,32700.0
2011-03-25 15:35:00,30.98,31.02,30.97,31.02,44100.0,19.554,19.5792,19.5476,19.5792,44100.0
2011-03-25 15:40:00,31.02,31.04,31.01,31.04,42900.0,19.5792,19.5918,19.5729,19.5918,42900.0
2011-03-25 15:45:00,31.03,31.04,30.95,30.95,140200.0,19.5855,19.5918,19.535,19.535,140200.0
2011-03-25 15:50:00,30.96,30.99,30.95,30.98,84300.0,19.5413,19.5603,19.535,19.554,84300.0
2011-03-25 15:55:00,30.97,31.02,30.97,31.02,244400.0,19.5476,19.5792,19.5476,19.5792,244400.0
2011-03-28 09:30:00,31.08,31.18,31.0,31.01,74400.0,19.6171,19.6802,19.5666,19.5729,74400.0
2011-03-28 09:35:00,31.0,31.02,30.91,30.93,63100.0,19.5666,19.5792,19.5098,19.5224,63100.0
2011-03-28 09:40:00,30.94,30.98,30.92,30.95,28200.0,19.5287,19.554,19.5161,19.535,28200.0
2011-03-28 09:45:00,30.95,31.0,30.95,30.98,17100.0,19.535,19.5666,19.535,19.554,17100.0
2011-03-28 09:50:00,30.97,31.02,30.92,31.02,28200.0,19.5476,19.5792,19.5161,19.5792,28200.0
2011-03-28 09:55:00,31.03,31.05,30.97,30.99,21500.0,19.5855,19.5981,19.5476,19.5603,21500.0
2011-03-28 10:00:00,30.99,30.99,30.93,30.94,33100.0,19.5603,19.5603,19.5224,19.5287,33100.0
2011-03-28 10:05:00,30.95,31.01,30.91,31.01,30300.0,19.535,19.5729,19.5098,19.5729,30300.0
2011-03-28 10:10:00,31.0,31.05,30.96,31.03,29000.0,19.5666,19.5981,19.5413,19.5855,29000.0
2011-03-28 10:15:00,31.03,31.05,30.99,31.0,31700.0,19.5855,19.5981,19.5603,19.5666,31700.0
2011-03-28 10:20:00,30.99,30.99,30.96,30.96,7400.0,19.5603,19.5603,19.5413,19.5413,7400.0
2011-03-28 10:25:00,30.96,30.96,30.93,30.95,9600.0,19.5413,19.5413,19.5224,19.535,9600.0
2011-03-28 10:30:00,30.95,30.97,30.94,30.96,14400.0,19.535,19.5476,19.5287,19.5413,14400.0
2011-03-28 10:35:00,30.96,30.99,30.94,30.99,17100.0,19.5413,19.5603,19.5287,19.5603,17100.0
2011-03-28 10:40:00,30.99,31.02,30.97,31.01,45600.0,19.5603,19.5792,19.5476,19.5729,45600.0
2011-03-28 10:45:00,31.01,31.03,30.96,30.96,15400.0,19.5729,19.5855,19.5413,19.5413,15400.0
2011-03-28 10:50:00,30.97,30.98,30.9,30.91,27700.0,19.5476,19.554,19.5035,19.5098,27700.0
2011-03-28 10:55:00,30.9,30.92,30.88,30.88,20400.0,19.5035,19.5161,19.4908,19.4908,20400.0
2011-03-28 11:00:00,30.89,30.9,30.85,30.89,23200.0,19.4971,19.5035,19.4719,19.4971,23200.0
2011-03-28 11:05:00,30.9,30.91,30.86,30.91,12400.0,19.5035,19.5098,19.4782,19.5098,12400.0
2011-03-28 11:10:00,30.91,30.94,30.9,30.93,11800.0,19.5098,19.5287,19.5035,19.5224,11800.0
2011-03-28 11:15:00,30.92,30.95,30.92,30.95,81600.0,19.5161,19.535,19.5161,19.535,81600.0
2011-03-28 11:20:00,30.95,30.96,30.92,30.94,27100.0,19.535,19.5413,19.5161,19.5287,27100.0
2011-03-28 11:25:00,30.93,30.95,30.93,30.93,13900.0,19.5224,19.535,19.5224,19.5224,13900.0
2011-03-28 11:30:00,30.94,30.94,30.87,30.87,29800.0,19.5287,19.5287,19.4845,19.4845,29800.0
2011-03-28 11:35:00,30.87,30.87,30.82,30.86,16500.0,19.4845,19.4845,19.453,19.4782,16500.0
2011-03-28 11:40:00,30.85,30.85,30.8,30.82,23400.0,19.4719,19.4719,19.4403,19.453,23400.0
2011-03-28 11:45:00,30.82,30.86,30.8,30.86,20400.0,19.453,19.4782,19.4403,19.4782,20400.0
2011-03-28 11:50:00,30.86,30.89,30.86,30.88,11300.0,19.4782,19.4971,19.4782,19.4908,11300.0
2011-03-28 11:55:00,30.88,30.89,30.87,30.88,6300.0,19.4908,19.4971,19.4845,19.4908,6300.0
2011-03-28 12:00:00,30.89,30.91,30.87,30.91,13000.0,19.4971,19.5098,19.4845,19.5098,13000.0
2011-03-28 12:05:00,30.91,30.91,30.9,30.9,4100.0,19.5098,19.5098,19.5035,19.5035,4100.0
2011-03-28 12:10:00,30.91,30.91,30.89,30.89,13200.0,19.5098,19.5098,19.4971,19.4971,13200.0
2011-03-28 12:15:00,30.9,30.9,30.87,30.87,6400.0,19.5035,19.5035,19.4845,19.4845,6400.0
2011-03-28 12:20:00,30.88,30.9,30.87,30.88,9200.0,19.4908,19.5035,19.4845,19.4908,9200.0
2011-03-28 12:25:00,30.88,30.88,30.87,30.87,4400.0,19.4908,19.4908,19.4845,19.4845,4400.0
2011-03-28 12:30:00,30.87,30.9,30.85,30.89,24600.0,19.4845,19.5035,19.4719,19.4971,24600.0
2011-03-28 12:35:00,30.89,30.9,30.89,30.9,9700.0,19.4971,19.5035,19.4971,19.5035,9700.0
2011-03-28 12:40:00,30.91,30.94,30.9,30.94,20600.0,19.5098,19.5287,19.5035,19.5287,20600.0
2011-03-28 12:45:00,30.94,30.95,30.93,30.94,7800.0,19.5287,19.535,19.5224,19.5287,7800.0
2011-03-28 12:50:00,30.94,30.94,30.92,30.92,7100.0,19.5287,19.5287,19.5161,19.5161,7100.0
2011-03-28 12:55:00,30.92,30.93,30.9,30.93,16100.0,19.5161,19.5224,19.5035,19.5224,16100.0
2011-03-28 13:00:00,30.93,30.95,30.92,30.95,24300.0,19.5224,19.535,19.5161,19.535,24300.0
2011-03-28 13:05:00,30.95,30.96,30.94,30.95,17600.0,19.535,19.5413,19.5287,19.535,17600.0
2011-03-28 13:10:00,30.95,30.97,30.95,30.96,21300.0,19.535,19.5476,19.535,19.5413,21300.0
2011-03-28 13:15:00,30.96,30.97,30.94,30.95,18000.0,19.5413,19.5476,19.5287,19.535,18000.0
2011-03-28 13:20:00,30.95,30.95,30.93,30.95,9300.0,19.535,19.535,19.5224,19.535,9300.0
2011-03-28 13:25:00,30.95,30.95,30.94,30.95,17600.0,19.535,19.535,19.5287,19.535,17600.0
2011-03-28 13:30:00,30.96,30.96,30.95,30.96,13500.0,19.5413,19.5413,19.535,19.5413,13500.0
2011-03-28 13:35:00,30.96,30.98,30.95,30.96,15000.0,19.5413,19.554,19.535,19.5413,15000.0
2011-03-28 13:40:00,30.97,30.97,30.95,30.95,7200.0,19.5476,19.5476,19.535,19.535,7200.0
2011-03-28 13:45:00,30.96,30.98,30.96,30.97,6000.0,19.5413,19.554,19.5413,19.5476,6000.0
2011-03-28 13:50:00,30.97,30.97,30.95,30.95,8300.0,19.5476,19.5476,19.535,19.535,8300.0
2011-03-28 13:55:00,30.95,30.97,30.95,30.97,18600.0,19.535,19.5476,19.535,19.5476,18600.0
2011-03-28 14:00:00,30.96,30.97,30.96,30.97,4200.0,19.5413,19.5476,19.5413,19.5476,4200.0
2011-03-28 14:05:00,30.96,30.97,30.96,30.96,10900.0,19.5413,19.5476,19.5413,19.5413,10900.0
2011-03-28 14:10:00,30.97,30.98,30.96,30.98,31100.0,19.5476,19.554,19.5413,19.554,31100.0
2011-03-28 14:15:00,30.97,31.01,30.96,30.99,45500.0,19.5476,19.5729,19.5413,19.5603,45500.0
2011-03-28 14:20:00,30.99,31.02,30.98,30.99,26700.0,19.5603,19.5792,19.554,19.5603,26700.0
2011-03-28 14:25:00,30.99,31.03,30.98,31.03,65600.0,19.5603,19.5855,19.554,19.5855,65600.0
2011-03-28 14:30:00,31.03,31.04,31.01,31.01,25400.0,19.5855,19.5918,19.5729,19.5729,25400.0
2011-03-28 14:35:00,31.01,31.02,30.99,31.02,27400.0,19.5729,19.5792,19.5603,19.5792,27400.0
2011-03-28 14:40:00,31.02,31.03,31.0,31.01,27400.0,19.5792,19.5855,19.5666,19.5729,27400.0
2011-03-28 14:45:00,31.02,31.02,30.97,30.97,24600.0,19.5792,19.5792,19.5476,19.5476,24600.0
2011-03-28 14:50:00,30.98,30.98,30.94,30.98,34900.0,19.554,19.554,19.5287,19.554,34900.0
2011-03-28 14:55:00,30.98,30.99,30.97,30.99,16400.0,19.554,19.5603,19.5476,19.5603,16400.0
2011-03-28 15:00:00,30.98,31.02,30.98,31.02,26400.0,19.554,19.5792,19.554,19.5792,26400.0
2011-03-28 15:05:00,31.02,31.02,31.0,31.0,26400.0,19.5792,19.5792,19.5666,19.5666,26400.0
2011-03-28 15:10:00,31.0,31.0,30.99,30.99,10200.0,19.5666,19.5666,19.5603,19.5603,10200.0
2011-03-28 15:15:00,30.99,31.0,30.98,30.98,11300.0,19.5603,19.5666,19.554,19.554,11300.0
2011-03-28 15:20:00,30.99,31.02,30.98,31.01,35800.0,19.5603,19.5792,19.554,19.5729,35800.0
2011-03-28 15:25:00,31.01,31.02,30.97,30.99,50200.0,19.5729,19.5792,19.5476,19.5603,50200.0
2011-03-28 15:30:00,30.99,31.0,30.97,31.0,35100.0,19.5603,19.5666,19.5476,19.5666,35100.0
2011-03-28 15:35:00,31.0,31.0,30.96,30.96,39400.0,19.5666,19.5666,19.5413,19.5413,39400.0
2011-03-28 15:40:00,30.96,30.97,30.9,30.92,55300.0,19.5413,19.5476,19.5035,19.5161,55300.0
2011-03-28 15:45:00,30.92,30.92,30.88,30.89,97100.0,19.5161,19.5161,19.4908,19.4971,97100.0
2011-03-28 15:50:00,30.89,30.93,30.89,30.91,53700.0,19.4971,19.5224,19.4971,19.5098,53700.0
2011-03-28 15:55:00,30.91,30.93,30.89,30.93,145000.0,19.5098,19.5224,19.4971,19.5224,145000.0
2011-03-29 09:30:00,30.94,30.94,30.82,30.84,48600.0,19.5287,19.5287,19.453,19.4656,48600.0
2011-03-29 09:35:00,30.84,30.9,30.83,30.88,34900.0,19.4656,19.5035,19.4593,19.4908,34900.0
2011-03-29 09:40:00,30.88,30.89,30.81,30.87,51600.0,19.4908,19.4971,19.4467,19.4845,51600.0
2011-03-29 09:45:00,30.87,30.92,30.8,30.89,29000.0,19.4845,19.5161,19.4403,19.4971,29000.0
2011-03-29 09:50:00,30.9,30.98,30.9,30.93,28100.0,19.5035,19.554,19.5035,19.5224,28100.0
2011-03-29 09:55:00,30.93,30.97,30.89,30.96,27500.0,19.5224,19.5476,19.4971,19.5413,27500.0
2011-03-29 10:00:00,30.94,31.0,30.93,30.99,24000.0,19.5287,19.5666,19.5224,19.5603,24000.0
2011-03-29 10:05:00,31.0,31.07,31.0,31.06,45400.0,19.5666,19.6108,19.5666,19.6044,45400.0
2011-03-29 10:10:00,31.06,31.08,31.01,31.07,32800.0,19.6044,19.6171,19.5729,19.6108,32800.0
2011-03-29 10:15:00,31.07,31.13,31.05,31.13,25100.0,19.6108,19.6486,19.5981,19.6486,25100.0
2011-03-29 10:20:00,31.12,31.13,31.09,31.13,12800.0,19.6423,19.6486,19.6234,19.6486,12800.0
2011-03-29 10:25:00,31.13,31.17,31.12,31.12,18000.0,19.6486,19.6739,19.6423,19.6423,18000.0
2011-03-29 10:30:00,31.13,31.15,31.11,31.13,22300.0,19.6486,19.6613,19.636,19.6486,22300.0
2011-03-29 10:35:00,31.13,31.14,31.11,31.12,14000.0,19.6486,19.6549,19.636,19.6423,14000.0
2011-03-29 10:40:00,31.12,31.15,31.11,31.13,17500.0,19.6423,19.6613,19.636,19.6486,17500.0
2011-03-29 10:45:00,31.13,31.19,31.13,31.16,31000.0,19.6486,19.6865,19.6486,19.6676,31000.0
2011-03-29 10:50:00,31.16,31.18,31.1,31.13,34200.0,19.6676,19.6802,19.6297,19.6486,34200.0
2011-03-29 10:55:00,31.13,31.17,31.13,31.17,9400.0,19.6486,19.6739,19.6486,19.6739,9400.0
2011-03-29 11:00:00,31.17,31.26,31.17,31.26,45200.0,19.6739,19.7307,19.6739,19.7307,45200.0
2011-03-29 11:05:00,31.25,31.29,31.22,31.27,37200.0,19.7244,19.7496,19.7054,19.737,37200.0
2011-03-29 11:10:00,31.27,31.27,31.22,31.24,9600.0,19.737,19.737,19.7054,19.7181,9600.0
2011-03-29 11:15:00,31.23,31.27,31.23,31.26,9700.0,19.7117,19.737,19.7117,19.7307,9700.0
2011-03-29 11:20:00,31.26,31.3,31.26,31.29,27100.0,19.7307,19.7559,19.7307,19.7496,27100.0
2011-03-29 11:25:00,31.29,31.3,31.26,31.28,22700.0,19.7496,19.7559,19.7307,19.7433,22700.0
2011-03-29 11:30:00,31.28,31.3,31.26,31.26,17900.0,19.7433,19.7559,19.7307,19.7307,17900.0
2011-03-29 11:35:00,31.27,31.27,31.23,31.25,19300.0,19.737,19.737,19.7117,19.7244,19300.0
2011-03-29 11:40:00,31.25,31.26,31.23,31.25,15300.0,19.7244,19.7307,19.7117,19.7244,15300.0
2011-03-29 11:45:00,31.25,31.26,31.25,31.26,6600.0,19.7244,19.7307,19.7244,19.7307,6600.0
2011-03-29 11:50:00,31.26,31.28,31.25,31.28,16500.0,19.7307,19.7433,19.7244,19.7433,16500.0
2011-03-29 11:55:00,31.28,31.28,31.27,31.27,25500.0,19.7433,19.7433,19.737,19.737,25500.0
2011-03-29 12:00:00,31.28,31.29,31.27,31.29,17800.0,19.7433,19.7496,19.737,19.7496,17800.0
2011-03-29 12:05:00,31.28,31.3,31.27,31.28,9800.0,19.7433,19.7559,19.737,19.7433,9800.0
2011-03-29 12:10:00,31.28,31.29,31.27,31.28,12700.0,19.7433,19.7496,19.737,19.7433,12700.0
2011-03-29 12:15:00,31.28,31.29,31.27,31.27,23000.0,19.7433,19.7496,19.737,19.737,23000.0
2011-03-29 12:20:00,31.28,31.28,31.24,31.24,16500.0,19.7433,19.7433,19.7181,19.7181,16500.0
2011-03-29 12:25:00,31.24,31.25,31.22,31.22,46500.0,19.7181,19.7244,19.7054,19.7054,46500.0
2011-03-29 12:30:00,31.22,31.23,31.21,31.21,13300.0,19.7054,19.7117,19.6991,19.6991,13300.0
2011-03-29 12:35:00,31.2,31.23,31.2,31.22,21900.0,19.6928,19.7117,19.6928,19.7054,21900.0
2011-03-29 12:40:00,31.22,31.23,31.2,31.2,10600.0,19.7054,19.7117,19.6928,19.6928,10600.0
2011-03-29 12:45:00,31.2,31.22,31.2,31.21,13400.0,19.6928,19.7054,19.6928,19.6991,13400.0
2011-03-29 12:50:00,31.21,31.22,31.21,31.21,6300.0,19.6991,19.7054,19.6991,19.6991,6300.0
2011-03-29 12:55:00,31.22,31.23,31.19,31.21,28300.0,19.7054,19.7117,19.6865,19.6991,28300.0
2011-03-29 13:00:00,31.21,31.21,31.19,31.19,11700.0,19.6991,19.6991,19.6865,19.6865,11700.0
2011-03-29 13:05:00,31.19,31.2,31.15,31.15,18300.0,19.6865,19.6928,19.6613,19.6613,18300.0
2011-03-29 13:10:00,31.15,31.15,31.12,31.12,13500.0,19.6613,19.6613,19.6423,19.6423,13500.0
2011-03-29 13:15:00,31.12,31.13,31.12,31.13,5400.0,19.6423,19.6486,19.6423,19.6486,5400.0
2011-03-29 13:20:00,31.12,31.13,31.12,31.12,10100.0,19.6423,19.6486,19.6423,19.6423,10100.0
2011-03-29 13:25:00,31.12,31.12,31.09,31.1,12500.0,19.6423,19.6423,19.6234,19.6297,12500.0
2011-03-29 13:30:00,31.09,31.12,31.09,31.12,13700.0,19.6234,19.6423,19.6234,19.6423,13700.0
2011-03-29 13:35:00,31.12,31.12,31.11,31.12,8400.0,19.6423,19.6423,19.636,19.6423,8400.0
2011-03-29 13:40:00,31.11,31.13,31.11,31.13,10800.0,19.636,19.6486,19.636,19.6486,10800.0
2011-03-29 13:45:00,31.12,31.13,31.12,31.13,11500.0,19.6423,19.6486,19.6423,19.6486,11500.0
2011-03-29 13:50:00,31.13,31.13,31.12,31.13,4500.0,19.6486,19.6486,19.6423,19.6486,4500.0
2011-03-29 13:55:00,31.13,31.13,31.11,31.12,10400.0,19.6486,19.6486,19.636,19.6423,10400.0
2011-03-29 14:00:00,31.12,31.17,31.11,31.14,68500.0,19.6423,19.6739,19.636,19.6549,68500.0
2011-03-29 14:05:00,31.14,31.15,31.12,31.14,38100.0,19.6549,19.6613,19.6423,19.6549,38100.0
2011-03-29 14:10:00,31.14,31.14,31.1,31.1,26500.0,19.6549,19.6549,19.6297,19.6297,26500.0
2011-03-29 14:15:00,31.11,31.12,31.09,31.1,20900.0,19.636,19.6423,19.6234,19.6297,20900.0
2011-03-29 14:20:00,31.11,31.11,31.07,31.08,28400.0,19.636,19.636,19.6108,19.6171,28400.0
2011-03-29 14:25:00,31.07,31.08,31.07,31.07,10500.0,19.6108,19.6171,19.6108,19.6108,10500.0
2011-03-29 14:30:00,31.08,31.08,31.07,31.07,10100.0,19.6171,19.6171,19.6108,19.6108,10100.0
2011-03-29 14:35:00,31.08,31.11,31.07,31.08,28700.0,19.6171,19.636,19.6108,19.6171,28700.0
2011-03-29 14:40:00,31.08,31.1,31.08,31.08,23800.0,19.6171,19.6297,19.6171,19.6171,23800.0
2011-03-29 14:45:00,31.09,31.09,31.06,31.07,42300.0,19.6234,19.6234,19.6044,19.6108,42300.0
2011-03-29 14:50:00,31.07,31.07,31.03,31.05,29300.0,19.6108,19.6108,19.5855,19.5981,29300.0
2011-03-29 14:55:00,31.05,31.07,31.02,31.02,49700.0,19.5981,19.6108,19.5792,19.5792,49700.0
2011-03-29 15:00:00,31.03,31.05,31.03,31.05,29900.0,19.5855,19.5981,19.5855,19.5981,29900.0
2011-03-29 15:05:00,31.05,31.06,31.02,31.03,20100.0,19.5981,19.6044,19.5792,19.5855,20100.0
2011-03-29 15:10:00,31.03,31.07,31.02,31.07,19300.0,19.5855,19.6108,19.5792,19.6108,19300.0
2011-03-29 15:15:00,31.06,31.09,31.06,31.07,22400.0,19.6044,19.6234,19.6044,19.6108,22400.0
2011-03-29 15:20:00,31.06,31.07,31.05,31.06,21600.0,19.6044,19.6108,19.5981,19.6044,21600.0
2011-03-29 15:25:00,31.05,31.05,31.04,31.04,16700.0,19.5981,19.5981,19.5918,19.5918,16700.0
2011-03-29 15:30:00,31.04,31.08,31.04,31.06,34300.0,19.5918,19.6171,19.5918,19.6044,34300.0
2011-03-29 15:35:00,31.06,31.09,31.06,31.09,35500.0,19.6044,19.6234,19.6044,19.6234,35500.0
2011-03-29 15:40:00,31.08,31.1,31.06,31.09,47500.0,19.6171,19.6297,19.6044,19.6234,47500.0
2011-03-29 15:45:00,31.09,31.13,31.09,31.12,56200.0,19.6234,19.6486,19.6234,19.6423,56200.0
2011-03-29 15:50:00,31.12,31.14,31.12,31.13,57700.0,19.6423,19.6549,19.6423,19.6486,57700.0
2011-03-29 15:55:00,31.13,31.16,31.13,31.16,161100.0,19.6486,19.6676,19.6486,19.6676,161100.0
2011-03-30 09:30:00,31.3,31.31,31.23,31.28,56000.0,19.7559,19.7622,19.7117,19.7433,56000.0
2011-03-30 09:35:00,31.28,31.31,31.28,31.3,15000.0,19.7433,19.7622,19.7433,19.7559,15000.0
2011-03-30 09:40:00,31.3,31.4,31.29,31.37,43200.0,19.7559,19.8191,19.7496,19.8001,43200.0
2011-03-30 09:45:00,31.36,31.37,31.28,31.28,7600.0,19.7938,19.8001,19.7433,19.7433,7600.0
2011-03-30 09:50:00,31.28,31.3,31.23,31.24,15600.0,19.7433,19.7559,19.7117,19.7181,15600.0
2011-03-30 09:55:00,31.24,31.37,31.2,31.35,33700.0,19.7181,19.8001,19.6928,19.7875,33700.0
2011-03-30 10:00:00,31.35,31.35,31.33,31.33,6500.0,19.7875,19.7875,19.7749,19.7749,6500.0
2011-03-30 10:05:00,31.33,31.33,31.22,31.23,25900.0,19.7749,19.7749,19.7054,19.7117,25900.0
2011-03-30 10:10:00,31.23,31.26,31.21,31.21,34900.0,19.7117,19.7307,19.6991,19.6991,34900.0
2011-03-30 10:15:00,31.21,31.33,31.21,31.33,21500.0,19.6991,19.7749,19.6991,19.7749,21500.0
2011-03-30 10:20:00,31.33,31.37,31.32,31.35,16100.0,19.7749,19.8001,19.7686,19.7875,16100.0
2011-03-30 10:25:00,31.34,31.36,31.32,31.32,9000.0,19.7812,19.7938,19.7686,19.7686,9000.0
2011-03-30 10:30:00,31.32,31.4,31.32,31.39,16300.0,19.7686,19.8191,19.7686,19.8127,16300.0
2011-03-30 10:35:00,31.39,31.43,31.39,31.43,16500.0,19.8127,19.838,19.8127,19.838,16500.0
2011-03-30 10:40:00,31.43,31.49,31.43,31.48,19600.0,19.838,19.8759,19.838,19.8695,19600.0
2011-03-30 10:45:00,31.47,31.48,31.46,31.46,16000.0,19.8632,19.8695,19.8569,19.8569,16000.0
2011-03-30 10:50:00,31.46,31.48,31.45,31.47,17200.0,19.8569,19.8695,19.8506,19.8632,17200.0
2011-03-30 10:55:00,31.47,31.53,31.45,31.52,33800.0,19.8632,19.9011,19.8506,19.8948,33800.0
2011-03-30 11:00:00,31.51,31.53,31.43,31.43,44800.0,19.8885,19.9011,19.838,19.838,44800.0
2011-03-30 11:05:00,31.43,31.43,31.38,31.4,12100.0,19.838,19.838,19.8064,19.8191,12100.0
2011-03-30 11:10:00,31.41,31.42,31.38,31.4,12700.0,19.8254,19.8317,19.8064,19.8191,12700.0
2011-03-30 11:15:00,31.41,31.42,31.39,31.42,10000.0,19.8254,19.8317,19.8127,19.8317,10000.0
2011-03-30 11:20:00,31.42,31.43,31.39,31.41,16900.0,19.8317,19.838,19.8127,19.8254,16900.0
2011-03-30 11:25:00,31.41,31.49,31.4,31.49,57200.0,19.8254,19.8759,19.8191,19.8759,57200.0
2011-03-30 11:30:00,31.49,31.51,31.47,31.47,18400.0,19.8759,19.8885,19.8632,19.8632,18400.0
2011-03-30 11:35:00,31.48,31.48,31.46,31.47,12100.0,19.8695,19.8695,19.8569,19.8632,12100.0
2011-03-30 11:40:00,31.46,31.48,31.45,31.45,26000.0,19.8569,19.8695,19.8506,19.8506,26000.0
2011-03-30 11:45:00,31.45,31.48,31.43,31.43,14600.0,19.8506,19.8695,19.838,19.838,14600.0
2011-03-30 11:50:00,31.43,31.46,31.42,31.43,15800.0,19.838,19.8569,19.8317,19.838,15800.0
2011-03-30 11:55:00,31.44,31.46,31.43,31.44,8600.0,19.8443,19.8569,19.838,19.8443,8600.0
2011-03-30 12:00:00,31.44,31.48,31.44,31.48,12800.0,19.8443,19.8695,19.8443,19.8695,12800.0
2011-03-30 12:05:00,31.48,31.49,31.45,31.45,16700.0,19.8695,19.8759,19.8506,19.8506,16700.0
2011-03-30 12:10:00,31.46,31.5,31.45,31.5,15700.0,19.8569,19.8822,19.8506,19.8822,15700.0
2011-03-30 12:15:00,31.5,31.53,31.48,31.5,40800.0,19.8822,19.9011,19.8695,19.8822,40800.0
2011-03-30 12:20:00,31.5,31.53,31.49,31.51,23900.0,19.8822,19.9011,19.8759,19.8885,23900.0
2011-03-30 12:25:00,31.51,31.51,31.48,31.49,6800.0,19.8885,19.8885,19.8695,19.8759,6800.0
2011-03-30 12:30:00,31.49,31.49,31.45,31.45,9900.0,19.8759,19.8759,19.8506,19.8506,9900.0
2011-03-30 12:35:00,31.44,31.46,31.43,31.44,11600.0,19.8443,19.8569,19.838,19.8443,11600.0
2011-03-30 12:40:00,31.43,31.44,31.4,31.4,11400.0,19.838,19.8443,19.8191,19.8191,11400.0
2011-03-30 12:45:00,31.41,31.41,31.37,31.39,12700.0,19.8254,19.8254,19.8001,19.8127,12700.0
2011-03-30 12:50:00,31.4,31.42,31.39,31.42,9500.0,19.8191,19.8317,19.8127,19.8317,9500.0
2011-03-30 12:55:00,31.42,31.43,31.41,31.42,11300.0,19.8317,19.838,19.8254,19.8317,11300.0
2011-03-30 13:00:00,31.41,31.46,31.41,31.44,23800.0,19.8254,19.8569,19.8254,19.8443,23800.0
2011-03-30 13:05:00,31.45,31.47,31.45,31.45,19100.0,19.8506,19.8632,19.8506,19.8506,19100.0
2011-03-30 13:10:00,31.46,31.48,31.43,31.43,7800.0,19.8569,19.8695,19.838,19.838,7800.0
2011-03-30 13:15:00,31.43,31.44,31.43,31.43,3100.0,19.838,19.8443,19.838,19.838,3100.0
2011-03-30 13:20:00,31.43,31.44,31.4,31.44,7900.0,19.838,19.8443,19.8191,19.8443,7900.0
2011-03-30 13:25:00,31.43,31.44,31.39,31.4,11000.0,19.838,19.8443,19.8127,19.8191,11000.0
2011-03-30 13:30:00,31.41,31.42,31.4,31.41,4300.0,19.8254,19.8317,19.8191,19.8254,4300.0
2011-03-30 13:35:00,31.41,31.43,31.41,31.41,10500.0,19.8254,19.838,19.8254,19.8254,10500.0
2011-03-30 13:40:00,31.41,31.42,31.41,31.41,2300.0,19.8254,19.8317,19.8254,19.8254,2300.0
2011-03-30 13:45:00,31.42,31.42,31.4,31.4,4700.0,19.8317,19.8317,19.8191,19.8191,4700.0
2011-03-30 13:50:00,31.4,31.41,31.37,31.39,22300.0,19.8191,19.8254,19.8001,19.8127,22300.0
2011-03-30 13:55:00,31.39,31.4,31.39,31.39,6300.0,19.8127,19.8191,19.8127,19.8127,6300.0
2011-03-30 14:00:00,31.4,31.4,31.38,31.38,4800.0,19.8191,19.8191,19.8064,19.8064,4800.0
2011-03-30 14:05:00,31.38,31.4,31.38,31.4,6700.0,19.8064,19.8191,19.8064,19.8191,6700.0
2011-03-30 14:10:00,31.4,31.41,31.38,31.38,10400.0,19.8191,19.8254,19.8064,19.8064,10400.0
2011-03-30 14:15:00,31.38,31.39,31.36,31.37,14300.0,19.8064,19.8127,19.7938,19.8001,14300.0
2011-03-30 14:20:00,31.38,31.41,31.38,31.41,6800.0,19.8064,19.8254,19.8064,19.8254,6800.0
2011-03-30 14:25:00,31.4,31.41,31.39,31.39,11700.0,19.8191,19.8254,19.8127,19.8127,11700.0
2011-03-30 14:30:00,31.4,31.4,31.36,31.38,29900.0,19.8191,19.8191,19.7938,19.8064,29900.0
2011-03-30 14:35:00,31.37,31.38,31.35,31.35,23600.0,19.8001,19.8064,19.7875,19.7875,23600.0
2011-03-30 14:40:00,31.35,31.39,31.34,31.37,26100.0,19.7875,19.8127,19.7812,19.8001,26100.0
2011-03-30 14:45:00,31.36,31.4,31.33,31.35,67600.0,19.7938,19.8191,19.7749,19.7875,67600.0
2011-03-30 14:50:00,31.35,31.35,31.3,31.32,12500.0,19.7875,19.7875,19.7559,19.7686,12500.0
2011-03-30 14:55:00,31.32,31.35,31.32,31.33,13500.0,19.7686,19.7875,19.7686,19.7749,13500.0
2011-03-30 15:00:00,31.33,31.34,31.32,31.32,14800.0,19.7749,19.7812,19.7686,19.7686,14800.0
2011-03-30 15:05:00,31.33,31.34,31.31,31.33,16700.0,19.7749,19.7812,19.7622,19.7749,16700.0
2011-03-30 15:10:00,31.33,31.34,31.32,31.32,14200.0,19.7749,19.7812,19.7686,19.7686,14200.0
2011-03-30 15:15:00,31.32,31.37,31.32,31.36,49100.0,19.7686,19.8001,19.7686,19.7938,49100.0
2011-03-30 15:20:00,31.37,31.37,31.33,31.34,19800.0,19.8001,19.8001,19.7749,19.7812,19800.0
2011-03-30 15:25:00,31.34,31.36,31.33,31.35,31600.0,19.7812,19.7938,19.7749,19.7875,31600.0
2011-03-30 15:30:00,31.34,31.36,31.33,31.34,28500.0,19.7812,19.7938,19.7749,19.7812,28500.0
2011-03-30 15:35:00,31.34,31.35,31.32,31.32,15600.0,19.7812,19.7875,19.7686,19.7686,15600.0
2011-03-30 15:40:00,31.32,31.34,31.31,31.34,30800.0,19.7686,19.7812,19.7622,19.7812,30800.0
2011-03-30 15:45:00,31.34,31.35,31.29,31.3,39000.0,19.7812,19.7875,19.7496,19.7559,39000.0
2011-03-30 15:50:00,31.29,31.35,31.29,31.35,35900.0,19.7496,19.7875,19.7496,19.7875,35900.0
2011-03-30 15:55:00,31.35,31.35,31.3,31.32,107300.0,19.7875,19.7875,19.7559,19.7686,107300.0
2011-03-31 09:30:00,31.34,31.48,31.28,31.41,54900.0,19.7812,19.8695,19.7433,19.8254,54900.0
2011-03-31 09:35:00,31.41,31.44,31.33,31.36,40200.0,19.8254,19.8443,19.7749,19.7938,40200.0
2011-03-31 09:40:00,31.35,31.44,31.35,31.41,27100.0,19.7875,19.8443,19.7875,19.8254,27100.0
2011-03-31 09:45:00,31.41,31.42,31.33,31.37,15700.0,19.8254,19.8317,19.7749,19.8001,15700.0
2011-03-31 09:50:00,31.38,31.4,31.36,31.37,24100.0,19.8064,19.8191,19.7938,19.8001,24100.0
2011-03-31 09:55:00,31.37,31.39,31.3,31.31,52200.0,19.8001,19.8127,19.7559,19.7622,52200.0
2011-03-31 10:00:00,31.3,31.34,31.27,31.29,26700.0,19.7559,19.7812,19.737,19.7496,26700.0
2011-03-31 10:05:00,31.3,31.31,31.28,31.3,13100.0,19.7559,19.7622,19.7433,19.7559,13100.0
2011-03-31 10:10:00,31.31,31.34,31.31,31.34,20900.0,19.7622,19.7812,19.7622,19.7812,20900.0
2011-03-31 10:15:00,31.34,31.36,31.33,31.36,6100.0,19.7812,19.7938,19.7749,19.7938,6100.0
2011-03-31 10:20:00,31.36,31.45,31.36,31.45,14100.0,19.7938,19.8506,19.7938,19.8506,14100.0
2011-03-31 10:25:00,31.45,31.46,31.43,31.44,22900.0,19.8506,19.8569,19.838,19.8443,22900.0
2011-03-31 10:30:00,31.42,31.47,31.42,31.46,19400.0,19.8317,19.8632,19.8317,19.8569,19400.0
2011-03-31 10:35:00,31.47,31.5,31.47,31.49,13700.0,19.8632,19.8822,19.8632,19.8759,13700.0
2011-03-31 10:40:00,31.49,31.52,31.49,31.52,11100.0,19.8759,19.8948,19.8759,19.8948,11100.0
2011-03-31 10:45:00,31.52,31.52,31.48,31.48,12000.0,19.8948,19.8948,19.8695,19.8695,12000.0
2011-03-31 10:50:00,31.49,31.49,31.45,31.45,12600.0,19.8759,19.8759,19.8506,19.8506,12600.0
2011-03-31 10:55:00,31.45,31.5,31.45,31.5,11100.0,19.8506,19.8822,19.8506,19.8822,11100.0
2011-03-31 11:00:00,31.49,31.5,31.49,31.5,4300.0,19.8759,19.8822,19.8759,19.8822,4300.0
2011-03-31 11:05:00,31.49,31.52,31.48,31.52,38500.0,19.8759,19.8948,19.8695,19.8948,38500.0
2011-03-31 11:10:00,31.52,31.54,31.51,31.53,17000.0,19.8948,19.9074,19.8885,19.9011,17000.0
2011-03-31 11:15:00,31.53,31.54,31.52,31.53,12900.0,19.9011,19.9074,19.8948,19.9011,12900.0
2011-03-31 11:20:00,31.52,31.54,31.48,31.49,16100.0,19.8948,19.9074,19.8695,19.8759,16100.0
2011-03-31 11:25:00,31.5,31.5,31.47,31.49,7500.0,19.8822,19.8822,19.8632,19.8759,7500.0
2011-03-31 11:30:00,31.5,31.5,31.46,31.46,20100.0,19.8822,19.8822,19.8569,19.8569,20100.0
2011-03-31 11:35:00,31.46,31.48,31.44,31.48,20100.0,19.8569,19.8695,19.8443,19.8695,20100.0
2011-03-31 11:40:00,31.48,31.48,31.43,31.44,32000.0,19.8695,19.8695,19.838,19.8443,32000.0
2011-03-31 11:45:00,31.44,31.47,31.44,31.45,32000.0,19.8443,19.8632,19.8443,19.8506,32000.0
2011-03-31 11:50:00,31.45,31.45,31.42,31.42,19400.0,19.8506,19.8506,19.8317,19.8317,19400.0
2011-03-31 11:55:00,31.42,31.43,31.38,31.4,39000.0,19.8317,19.838,19.8064,19.8191,39000.0
2011-03-31 12:00:00,31.39,31.41,31.39,31.4,21200.0,19.8127,19.8254,19.8127,19.8191,21200.0
2011-03-31 12:05:00,31.39,31.41,31.39,31.4,27700.0,19.8127,19.8254,19.8127,19.8191,27700.0
2011-03-31 12:10:00,31.4,31.41,31.39,31.41,28100.0,19.8191,19.8254,19.8127,19.8254,28100.0
2011-03-31 12:15:00,31.4,31.41,31.39,31.41,12000.0,19.8191,19.8254,19.8127,19.8254,12000.0
2011-03-31 12:20:00,31.41,31.41,31.39,31.4,12700.0,19.8254,19.8254,19.8127,19.8191,12700.0
2011-03-31 12:25:00,31.4,31.41,31.4,31.4,16100.0,19.8191,19.8254,19.8191,19.8191,16100.0
2011-03-31 12:30:00,31.41,31.41,31.39,31.39,7300.0,19.8254,19.8254,19.8127,19.8127,7300.0
2011-03-31 12:35:00,31.38,31.39,31.37,31.37,13500.0,19.8064,19.8127,19.8001,19.8001,13500.0
2011-03-31 12:40:00,31.38,31.4,31.36,31.4,12400.0,19.8064,19.8191,19.7938,19.8191,12400.0
2011-03-31 12:45:00,31.39,31.4,31.36,31.36,27200.0,19.8127,19.8191,19.7938,19.7938,27200.0
2011-03-31 12:50:00,31.36,31.38,31.36,31.37,6700.0,19.7938,19.8064,19.7938,19.8001,6700.0
2011-03-31 12:55:00,31.37,31.42,31.37,31.39,46000.0,19.8001,19.8317,19.8001,19.8127,46000.0
2011-03-31 13:00:00,31.4,31.43,31.4,31.43,18900.0,19.8191,19.838,19.8191,19.838,18900.0
2011-03-31 13:05:00,31.43,31.43,31.42,31.42,7300.0,19.838,19.838,19.8317,19.8317,7300.0
2011-03-31 13:10:00,31.43,31.43,31.42,31.43,5000.0,19.838,19.838,19.8317,19.838,5000.0
2011-03-31 13:15:00,31.43,31.43,31.42,31.43,7000.0,19.838,19.838,19.8317,19.838,7000.0
2011-03-31 13:20:00,31.43,31.44,31.42,31.44,10600.0,19.838,19.8443,19.8317,19.8443,10600.0
2011-03-31 13:25:00,31.44,31.46,31.44,31.44,37200.0,19.8443,19.8569,19.8443,19.8443,37200.0
2011-03-31 13:30:00,31.44,31.45,31.44,31.44,3100.0,19.8443,19.8506,19.8443,19.8443,3100.0
2011-03-31 13:35:00,31.45,31.46,31.44,31.46,9900.0,19.8506,19.8569,19.8443,19.8569,9900.0
2011-03-31 13:40:00,31.46,31.46,31.45,31.46,10300.0,19.8569,19.8569,19.8506,19.8569,10300.0
2011-03-31 13:45:00,31.46,31.47,31.45,31.46,7900.0,19.8569,19.8632,19.8506,19.8569,7900.0
2011-03-31 13:50:00,31.46,31.46,31.45,31.45,5900.0,19.8569,19.8569,19.8506,19.8506,5900.0
2011-03-31 13:55:00,31.46,31.46,31.45,31.46,15400.0,19.8569,19.8569,19.8506,19.8569,15400.0
2011-03-31 14:00:00,31.46,31.46,31.45,31.45,4300.0,19.8569,19.8569,19.8506,19.8506,4300.0
2011-03-31 14:05:00,31.46,31.48,31.45,31.47,31600.0,19.8569,19.8695,19.8506,19.8632,31600.0
2011-03-31 14:10:00,31.47,31.49,31.46,31.49,12300.0,19.8632,19.8759,19.8569,19.8759,12300.0
2011-03-31 14:15:00,31.49,31.51,31.48,31.5,28700.0,19.8759,19.8885,19.8695,19.8822,28700.0
2011-03-31 14:20:00,31.5,31.5,31.49,31.49,5000.0,19.8822,19.8822,19.8759,19.8759,5000.0
2011-03-31 14:25:00,31.49,31.5,31.47,31.47,16100.0,19.8759,19.8822,19.8632,19.8632,16100.0
2011-03-31 14:30:00,31.47,31.48,31.46,31.48,19200.0,19.8632,19.8695,19.8569,19.8695,19200.0
2011-03-31 14:35:00,31.48,31.48,31.47,31.48,10200.0,19.8695,19.8695,19.8632,19.8695,10200.0
2011-03-31 14:40:00,31.47,31.49,31.47,31.48,10000.0,19.8632,19.8759,19.8632,19.8695,10000.0
2011-03-31 14:45:00,31.49,31.49,31.48,31.49,5900.0,19.8759,19.8759,19.8695,19.8759,5900.0
2011-03-31 14:50:00,31.49,31.49,31.48,31.49,3700.0,19.8759,19.8759,19.8695,19.8759,3700.0
2011-03-31 14:55:00,31.48,31.5,31.48,31.5,31600.0,19.8695,19.8822,19.8695,19.8822,31600.0
2011-03-31 15:00:00,31.5,31.5,31.46,31.47,43200.0,19.8822,19.8822,19.8569,19.8632,43200.0
2011-03-31 15:05:00,31.46,31.47,31.46,31.46,9900.0,19.8569,19.8632,19.8569,19.8569,9900.0
2011-03-31 15:10:00,31.46,31.46,31.45,31.46,19900.0,19.8569,19.8569,19.8506,19.8569,19900.0
2011-03-31 15:15:00,31.46,31.46,31.42,31.42,36100.0,19.8569,19.8569,19.8317,19.8317,36100.0
2011-03-31 15:20:00,31.43,31.43,31.41,31.41,25000.0,19.838,19.838,19.8254,19.8254,25000.0
2011-03-31 15:25:00,31.42,31.42,31.41,31.41,10600.0,19.8317,19.8317,19.8254,19.8254,10600.0
2011-03-31 15:30:00,31.42,31.42,31.41,31.42,13300.0,19.8317,19.8317,19.8254,19.8317,13300.0
2011-03-31 15:35:00,31.42,31.43,31.41,31.43,40000.0,19.8317,19.838,19.8254,19.838,40000.0
2011-03-31 15:40:00,31.43,31.45,31.42,31.43,56500.0,19.838,19.8506,19.8317,19.838,56500.0
2011-03-31 15:45:00,31.43,31.44,31.39,31.4,114300.0,19.838,19.8443,19.8127,19.8191,114300.0
2011-03-31 15:50:00,31.39,31.41,31.38,31.4,115300.0,19.8127,19.8254,19.8064,19.8191,115300.0
2011-03-31 15:55:00,31.39,31.4,31.36,31.36,241200.0,19.8127,19.8191,19.7938,19.7938,241200.0
2011-04-01 09:30:00,31.39,31.7,31.39,31.67,157400.0,19.8127,20.0084,19.8127,19.9895,157400.0
2011-04-01 09:35:00,31.66,31.68,31.59,31.62,79500.0,19.9832,19.9958,19.939,19.9579,79500.0
2011-04-01 09:40:00,31.62,31.63,31.55,31.6,62300.0,19.9579,19.9642,19.9137,19.9453,62300.0
2011-04-01 09:45:00,31.6,31.66,31.59,31.62,69200.0,19.9453,19.9832,19.939,19.9579,69200.0
2011-04-01 09:50:00,31.63,31.68,31.62,31.66,39200.0,19.9642,19.9958,19.9579,19.9832,39200.0
2011-04-01 09:55:00,31.66,31.67,31.63,31.64,34300.0,19.9832,19.9895,19.9642,19.9705,34300.0
2011-04-01 10:00:00,31.64,31.67,31.62,31.66,38900.0,19.9705,19.9895,19.9579,19.9832,38900.0
2011-04-01 10:05:00,31.66,31.68,31.64,31.66,70100.0,19.9832,19.9958,19.9705,19.9832,70100.0
2011-04-01 10:10:00,31.66,31.71,31.66,31.71,47000.0,19.9832,20.0147,19.9832,20.0147,47000.0
2011-04-01 10:15:00,31.71,31.78,31.7,31.76,89700.0,20.0147,20.0589,20.0084,20.0463,89700.0
2011-04-01 10:20:00,31.76,31.79,31.75,31.77,50200.0,20.0463,20.0652,20.04,20.0526,50200.0
2011-04-01 10:25:00,31.77,31.79,31.75,31.76,27900.0,20.0526,20.0652,20.04,20.0463,27900.0
2011-04-01 10:30:00,31.76,31.8,31.74,31.78,55700.0,20.0463,20.0715,20.0337,20.0589,55700.0
2011-04-01 10:35:00,31.78,31.83,31.75,31.82,88300.0,20.0589,20.0905,20.04,20.0841,88300.0
2011-04-01 10:40:00,31.82,31.82,31.79,31.82,26600.0,20.0841,20.0841,20.0652,20.0841,26600.0
2011-04-01 10:45:00,31.83,31.83,31.81,31.83,34200.0,20.0905,20.0905,20.0778,20.0905,34200.0
2011-04-01 10:50:00,31.83,31.84,31.81,31.84,41400.0,20.0905,20.0968,20.0778,20.0968,41400.0
2011-04-01 10:55:00,31.84,31.84,31.81,31.83,46200.0,20.0968,20.0968,20.0778,20.0905,46200.0
2011-04-01 11:00:00,31.83,31.87,31.8,31.83,58700.0,20.0905,20.1157,20.0715,20.0905,58700.0
2011-04-01 11:05:00,31.84,31.89,31.81,31.88,125300.0,20.0968,20.1283,20.0778,20.122,125300.0
2011-04-01 11:10:00,31.89,31.89,31.81,31.83,22700.0,20.1283,20.1283,20.0778,20.0905,22700.0
2011-04-01 11:15:00,31.83,31.88,31.82,31.86,41300.0,20.0905,20.122,20.0841,20.1094,41300.0
2011-04-01 11:20:00,31.85,31.97,31.85,31.97,86500.0,20.1031,20.1788,20.1031,20.1788,86500.0
2011-04-01 11:25:00,31.96,31.98,31.93,31.97,34300.0,20.1725,20.1851,20.1536,20.1788,34300.0
2011-04-01 11:30:00,31.98,31.99,31.95,31.99,54600.0,20.1851,20.1914,20.1662,20.1914,54600.0
2011-04-01 11:35:00,31.98,31.99,31.95,31.99,28800.0,20.1851,20.1914,20.1662,20.1914,28800.0
2011-04-01 11:40:00,31.99,31.99,31.93,31.93,20300.0,20.1914,20.1914,20.1536,20.1536,20300.0
2011-04-01 11:45:00,31.93,31.93,31.89,31.92,29400.0,20.1536,20.1536,20.1283,20.1473,29400.0
2011-04-01 11:50:00,31.92,31.96,31.91,31.96,59200.0,20.1473,20.1725,20.141,20.1725,59200.0
2011-04-01 11:55:00,31.95,31.99,31.95,31.99,48000.0,20.1662,20.1914,20.1662,20.1914,48000.0
2011-04-01 12:00:00,31.98,31.99,31.92,31.92,42500.0,20.1851,20.1914,20.1473,20.1473,42500.0
2011-04-01 12:05:00,31.93,31.94,31.91,31.92,13700.0,20.1536,20.1599,20.141,20.1473,13700.0
2011-04-01 12:10:00,31.91,31.93,31.91,31.92,20700.0,20.141,20.1536,20.141,20.1473,20700.0
2011-04-01 12:15:00,31.92,31.93,31.9,31.9,11600.0,20.1473,20.1536,20.1346,20.1346,11600.0
2011-04-01 12:20:00,31.91,31.92,31.88,31.9,45900.0,20.141,20.1473,20.122,20.1346,45900.0
2011-04-01 12:25:00,31.9,31.9,31.87,31.9,37800.0,20.1346,20.1346,20.1157,20.1346,37800.0
2011-04-01 12:30:00,31.9,31.94,31.86,31.9,58400.0,20.1346,20.1599,20.1094,20.1346,58400.0
2011-04-01 12:35:00,31.9,31.92,31.88,31.91,23500.0,20.1346,20.1473,20.122,20.141,23500.0
2011-04-01 12:40:00,31.91,31.91,31.87,31.88,20600.0,20.141,20.141,20.1157,20.122,20600.0
2011-04-01 12:45:00,31.89,31.9,31.87,31.89,24700.0,20.1283,20.1346,20.1157,20.1283,24700.0
2011-04-01 12:50:00,31.89,31.9,31.87,31.9,16100.0,20.1283,20.1346,20.1157,20.1346,16100.0
2011-04-01 12:55:00,31.89,31.93,31.89,31.93,16600.0,20.1283,20.1536,20.1283,20.1536,16600.0
2011-04-01 13:00:00,31.92,31.92,31.89,31.92,24300.0,20.1473,20.1473,20.1283,20.1473,24300.0
2011-04-01 13:05:00,31.92,31.92,31.88,31.9,25100.0,20.1473,20.1473,20.122,20.1346,25100.0
2011-04-01 13:10:00,31.91,31.91,31.86,31.88,19700.0,20.141,20.141,20.1094,20.122,19700.0
2011-04-01 13:15:00,31.88,31.88,31.87,31.87,9300.0,20.122,20.122,20.1157,20.1157,9300.0
2011-04-01 13:20:00,31.86,31.89,31.86,31.89,9200.0,20.1094,20.1283,20.1094,20.1283,9200.0
2011-04-01 13:25:00,31.89,31.9,31.88,31.89,25600.0,20.1283,20.1346,20.122,20.1283,25600.0
2011-04-01 13:30:00,31.9,31.93,31.89,31.93,11200.0,20.1346,20.1536,20.1283,20.1536,11200.0
2011-04-01 13:35:00,31.93,31.93,31.89,31.9,27300.0,20.1536,20.1536,20.1283,20.1346,27300.0
2011-04-01 13:40:00,31.9,31.9,31.89,31.9,6800.0,20.1346,20.1346,20.1283,20.1346,6800.0
2011-04-01 13:45:00,31.89,31.9,31.87,31.9,16800.0,20.1283,20.1346,20.1157,20.1346,16800.0
2011-04-01 13:50:00,31.9,31.9,31.89,31.9,5700.0,20.1346,20.1346,20.1283,20.1346,5700.0
2011-04-01 13:55:00,31.9,31.9,31.89,31.9,3500.0,20.1346,20.1346,20.1283,20.1346,3500.0
2011-04-01 14:00:00,31.9,31.9,31.84,31.89,48500.0,20.1346,20.1346,20.0968,20.1283,48500.0
2011-04-01 14:05:00,31.89,31.89,31.88,31.89,8700.0,20.1283,20.1283,20.122,20.1283,8700.0
2011-04-01 14:10:00,31.89,31.92,31.88,31.89,28900.0,20.1283,20.1473,20.122,20.1283,28900.0
2011-04-01 14:15:00,31.9,31.9,31.87,31.9,20700.0,20.1346,20.1346,20.1157,20.1346,20700.0
2011-04-01 14:20:00,31.9,31.93,31.89,31.91,51600.0,20.1346,20.1536,20.1283,20.141,51600.0
2011-04-01 14:25:00,31.91,31.96,31.91,31.95,33300.0,20.141,20.1725,20.141,20.1662,33300.0
2011-04-01 14:30:00,31.96,31.96,31.93,31.94,17800.0,20.1725,20.1725,20.1536,20.1599,17800.0
2011-04-01 14:35:00,31.94,31.94,31.93,31.94,6100.0,20.1599,20.1599,20.1536,20.1599,6100.0
2011-04-01 14:40:00,31.94,31.94,31.89,31.89,37000.0,20.1599,20.1599,20.1283,20.1283,37000.0
2011-04-01 14:45:00,31.89,31.91,31.84,31.91,75600.0,20.1283,20.141,20.0968,20.141,75600.0
2011-04-01 14:50:00,31.91,31.92,31.86,31.87,33000.0,20.141,20.1473,20.1094,20.1157,33000.0
2011-04-01 14:55:00,31.86,31.87,31.84,31.86,49400.0,20.1094,20.1157,20.0968,20.1094,49400.0
2011-04-01 15:00:00,31.85,31.86,31.82,31.86,29100.0,20.1031,20.1094,20.0841,20.1094,29100.0
2011-04-01 15:05:00,31.86,31.86,31.8,31.82,48900.0,20.1094,20.1094,20.0715,20.0841,48900.0
2011-04-01 15:10:00,31.83,31.83,31.78,31.79,27100.0,20.0905,20.0905,20.0589,20.0652,27100.0
2011-04-01 15:15:00,31.79,31.82,31.78,31.79,49400.0,20.0652,20.0841,20.0589,20.0652,49400.0
2011-04-01 15:20:00,31.79,31.81,31.77,31.79,46400.0,20.0652,20.0778,20.0526,20.0652,46400.0
2011-04-01 15:25:00,31.79,31.82,31.79,31.79,37900.0,20.0652,20.0841,20.0652,20.0652,37900.0
2011-04-01 15:30:00,31.8,31.8,31.78,31.8,49000.0,20.0715,20.0715,20.0589,20.0715,49000.0
2011-04-01 15:35:00,31.8,31.8,31.75,31.78,52000.0,20.0715,20.0715,20.04,20.0589,52000.0
2011-04-01 15:40:00,31.77,31.81,31.76,31.8,79500.0,20.0526,20.0778,20.0463,20.0715,79500.0
2011-04-01 15:45:00,31.8,31.82,31.78,31.79,115000.0,20.0715,20.0841,20.0589,20.0652,115000.0
2011-04-01 15:50:00,31.79,31.84,31.78,31.83,143500.0,20.0652,20.0968,20.0589,20.0905,143500.0
2011-04-01 15:55:00,31.84,31.88,31.82,31.82,202000.0,20.0968,20.122,20.0841,20.0841,202000.0
2011-04-04 09:30:00,31.96,32.0,31.9,31.99,71000.0,20.1725,20.1978,20.1346,20.1914,71000.0
2011-04-04 09:35:00,31.96,32.04,31.89,31.93,68800.0,20.1725,20.223,20.1283,20.1536,68800.0
2011-04-04 09:40:00,31.92,31.93,31.84,31.88,20100.0,20.1473,20.1536,20.0968,20.122,20100.0
2011-04-04 09:45:00,31.89,31.93,31.82,31.82,39600.0,20.1283,20.1536,20.0841,20.0841,39600.0
2011-04-04 09:50:00,31.82,31.84,31.8,31.83,40700.0,20.0841,20.0968,20.0715,20.0905,40700.0
2011-04-04 09:55:00,31.83,31.93,31.83,31.91,54200.0,20.0905,20.1536,20.0905,20.141,54200.0
2011-04-04 10:00:00,31.9,31.92,31.82,31.87,44000.0,20.1346,20.1473,20.0841,20.1157,44000.0
2011-04-04 10:05:00,31.87,31.88,31.81,31.86,26100.0,20.1157,20.122,20.0778,20.1094,26100.0
2011-04-04 10:10:00,31.86,31.9,31.85,31.85,18600.0,20.1094,20.1346,20.1031,20.1031,18600.0
2011-04-04 10:15:00,31.86,31.89,31.84,31.89,13900.0,20.1094,20.1283,20.0968,20.1283,13900.0
2011-04-04 10:20:00,31.88,31.92,31.86,31.89,17100.0,20.122,20.1473,20.1094,20.1283,17100.0
2011-04-04 10:25:00,31.88,31.89,31.82,31.82,25900.0,20.122,20.1283,20.0841,20.0841,25900.0
2011-04-04 10:30:00,31.83,31.92,31.83,31.91,47700.0,20.0905,20.1473,20.0905,20.141,47700.0
2011-04-04 10:35:00,31.91,31.92,31.87,31.87,29500.0,20.141,20.1473,20.1157,20.1157,29500.0
2011-04-04 10:40:00,31.88,31.94,31.88,31.92,36400.0,20.122,20.1599,20.122,20.1473,36400.0
2011-04-04 10:45:00,31.93,31.96,31.91,31.95,19900.0,20.1536,20.1725,20.141,20.1662,19900.0
2011-04-04 10:50:00,31.95,32.01,31.95,32.0,15300.0,20.1662,20.2041,20.1662,20.1978,15300.0
2011-04-04 10:55:00,32.0,32.01,31.93,31.96,24300.0,20.1978,20.2041,20.1536,20.1725,24300.0
2011-04-04 11:00:00,31.95,31.97,31.95,31.97,7900.0,20.1662,20.1788,20.1662,20.1788,7900.0
2011-04-04 11:05:00,31.96,31.96,31.88,31.88,12400.0,20.1725,20.1725,20.122,20.122,12400.0
2011-04-04 11:10:00,31.89,31.92,31.87,31.91,29400.0,20.1283,20.1473,20.1157,20.141,29400.0
2011-04-04 11:15:00,31.92,31.96,31.92,31.94,25700.0,20.1473,20.1725,20.1473,20.1599,25700.0
2011-04-04 11:20:00,31.94,31.94,31.92,31.93,10100.0,20.1599,20.1599,20.1473,20.1536,10100.0
2011-04-04 11:25:00,31.94,31.96,31.93,31.95,23300.0,20.1599,20.1725,20.1536,20.1662,23300.0
2011-04-04 11:30:00,31.95,31.97,31.92,31.94,15700.0,20.1662,20.1788,20.1473,20.1599,15700.0
2011-04-04 11:35:00,31.94,31.97,31.92,31.97,14900.0,20.1599,20.1788,20.1473,20.1788,14900.0
2011-04-04 11:40:00,31.97,31.98,31.95,31.98,11200.0,20.1788,20.1851,20.1662,20.1851,11200.0
2011-04-04 11:45:00,31.98,31.99,31.94,31.95,20700.0,20.1851,20.1914,20.1599,20.1662,20700.0
2011-04-04 11:50:00,31.95,31.95,31.92,31.92,7600.0,20.1662,20.1662,20.1473,20.1473,7600.0
2011-04-04 11:55:00,31.92,31.99,31.92,31.98,21600.0,20.1473,20.1914,20.1473,20.1851,21600.0
2011-04-04 12:00:00,31.98,32.0,31.96,32.0,9300.0,20.1851,20.1978,20.1725,20.1978,9300.0
2011-04-04 12:05:00,32.0,32.0,31.97,31.98,7700.0,20.1978,20.1978,20.1788,20.1851,7700.0
2011-04-04 12:10:00,31.98,31.99,31.97,31.98,6800.0,20.1851,20.1914,20.1788,20.1851,6800.0
2011-04-04 12:15:00,31.98,31.98,31.95,31.95,7900.0,20.1851,20.1851,20.1662,20.1662,7900.0
2011-04-04 12:20:00,31.96,32.01,31.96,32.0,52400.0,20.1725,20.2041,20.1725,20.1978,52400.0
2011-04-04 12:25:00,32.0,32.0,31.98,31.98,5400.0,20.1978,20.1978,20.1851,20.1851,5400.0
2011-04-04 12:30:00,31.98,32.0,31.98,32.0,23500.0,20.1851,20.1978,20.1851,20.1978,23500.0
2011-04-04 12:35:00,31.98,31.98,31.93,31.93,10100.0,20.1851,20.1851,20.1536,20.1536,10100.0
2011-04-04 12:40:00,31.94,31.99,31.94,31.96,20500.0,20.1599,20.1914,20.1599,20.1725,20500.0
2011-04-04 12:45:00,31.97,31.98,31.94,31.97,16600.0,20.1788,20.1851,20.1599,20.1788,16600.0
2011-04-04 12:50:00,31.97,31.98,31.93,31.93,8500.0,20.1788,20.1851,20.1536,20.1536,8500.0
2011-04-04 12:55:00,31.94,31.98,31.94,31.97,17000.0,20.1599,20.1851,20.1599,20.1788,17000.0
2011-04-04 13:00:00,31.97,32.0,31.96,31.99,10100.0,20.1788,20.1978,20.1725,20.1914,10100.0
2011-04-04 13:05:00,31.98,31.99,31.96,31.99,5200.0,20.1851,20.1914,20.1725,20.1914,5200.0
2011-04-04 13:10:00,31.99,31.99,31.97,31.98,4700.0,20.1914,20.1914,20.1788,20.1851,4700.0
2011-04-04 13:15:00,31.98,32.0,31.97,32.0,11200.0,20.1851,20.1978,20.1788,20.1978,11200.0
2011-04-04 13:20:00,32.0,32.0,31.93,31.94,35500.0,20.1978,20.1978,20.1536,20.1599,35500.0
2011-04-04 13:25:00,31.94,31.95,31.94,31.95,7600.0,20.1599,20.1662,20.1599,20.1662,7600.0
2011-04-04 13:30:00,31.94,31.95,31.92,31.93,10400.0,20.1599,20.1662,20.1473,20.1536,10400.0
2011-04-04 13:35:00,31.92,31.96,31.92,31.96,36400.0,20.1473,20.1725,20.1473,20.1725,36400.0
2011-04-04 13:40:00,31.96,31.98,31.92,31.96,22100.0,20.1725,20.1851,20.1473,20.1725,22100.0
2011-04-04 13:45:00,31.95,31.97,31.9,31.94,27300.0,20.1662,20.1788,20.1346,20.1599,27300.0
2011-04-04 13:50:00,31.94,31.94,31.89,31.93,16900.0,20.1599,20.1599,20.1283,20.1536,16900.0
2011-04-04 13:55:00,31.93,31.95,31.93,31.95,5300.0,20.1536,20.1662,20.1536,20.1662,5300.0
2011-04-04 14:00:00,31.95,31.95,31.91,31.94,16700.0,20.1662,20.1662,20.141,20.1599,16700.0
2011-04-04 14:05:00,31.94,31.98,31.93,31.95,47600.0,20.1599,20.1851,20.1536,20.1662,47600.0
2011-04-04 14:10:00,31.95,31.96,31.95,31.96,9800.0,20.1662,20.1725,20.1662,20.1725,9800.0
2011-04-04 14:15:00,31.95,31.99,31.95,31.99,32300.0,20.1662,20.1914,20.1662,20.1914,32300.0
2011-04-04 14:20:00,31.99,32.0,31.97,31.97,24800.0,20.1914,20.1978,20.1788,20.1788,24800.0
2011-04-04 14:25:00,31.96,32.0,31.95,31.98,21600.0,20.1725,20.1978,20.1662,20.1851,21600.0
2011-04-04 14:30:00,31.99,31.99,31.97,31.97,15700.0,20.1914,20.1914,20.1788,20.1788,15700.0
2011-04-04 14:35:00,31.97,31.99,31.97,31.99,16100.0,20.1788,20.1914,20.1788,20.1914,16100.0
2011-04-04 14:40:00,31.99,32.0,31.98,31.99,22700.0,20.1914,20.1978,20.1851,20.1914,22700.0
2011-04-04 14:45:00,32.0,32.0,31.97,31.99,14800.0,20.1978,20.1978,20.1788,20.1914,14800.0
2011-04-04 14:50:00,31.99,31.99,31.96,31.99,20100.0,20.1914,20.1914,20.1725,20.1914,20100.0
2011-04-04 14:55:00,31.99,31.99,31.97,31.98,12800.0,20.1914,20.1914,20.1788,20.1851,12800.0
2011-04-04 15:00:00,31.98,31.99,31.95,31.97,42600.0,20.1851,20.1914,20.1662,20.1788,42600.0
2011-04-04 15:05:00,31.98,31.99,31.97,31.99,31600.0,20.1851,20.1914,20.1788,20.1914,31600.0
2011-04-04 15:10:00,31.99,32.02,31.99,32.02,53600.0,20.1914,20.2104,20.1914,20.2104,53600.0
2011-04-04 15:15:00,32.02,32.02,31.99,31.99,29800.0,20.2104,20.2104,20.1914,20.1914,29800.0
2011-04-04 15:20:00,31.99,32.0,31.97,31.97,27500.0,20.1914,20.1978,20.1788,20.1788,27500.0
2011-04-04 15:25:00,31.97,32.01,31.97,32.0,50400.0,20.1788,20.2041,20.1788,20.1978,50400.0
2011-04-04 15:30:00,32.0,32.01,31.96,31.96,48300.0,20.1978,20.2041,20.1725,20.1725,48300.0
2011-04-04 15:35:00,31.96,31.96,31.95,31.96,27900.0,20.1725,20.1725,20.1662,20.1725,27900.0
2011-04-04 15:40:00,31.96,32.0,31.96,31.97,66300.0,20.1725,20.1978,20.1725,20.1788,66300.0
2011-04-04 15:45:00,31.98,32.03,31.98,32.02,43300.0,20.1851,20.2167,20.1851,20.2104,43300.0
2011-04-04 15:50:00,32.03,32.04,32.01,32.01,92700.0,20.2167,20.223,20.2041,20.2041,92700.0
2011-04-04 15:55:00,32.02,32.07,32.01,32.07,126800.0,20.2104,20.2419,20.2041,20.2419,126800.0
2011-04-05 09:30:00,31.99,32.09,31.9,32.03,68800.0,20.1914,20.2546,20.1346,20.2167,68800.0
2011-04-05 09:35:00,32.03,32.04,31.92,31.93,35300.0,20.2167,20.223,20.1473,20.1536,35300.0
2011-04-05 09:40:00,31.94,31.97,31.81,31.82,45300.0,20.1599,20.1788,20.0778,20.0841,45300.0
2011-04-05 09:45:00,31.82,31.97,31.82,31.84,34300.0,20.0841,20.1788,20.0841,20.0968,34300.0
2011-04-05 09:50:00,31.84,31.88,31.78,31.79,30800.0,20.0968,20.122,20.0589,20.0652,30800.0
2011-04-05 09:55:00,31.8,31.82,31.74,31.77,35000.0,20.0715,20.0841,20.0337,20.0526,35000.0
2011-04-05 10:00:00,31.76,31.83,31.62,31.76,52300.0,20.0463,20.0905,19.9579,20.0463,52300.0
2011-04-05 10:05:00,31.77,31.84,31.72,31.82,30800.0,20.0526,20.0968,20.021,20.0841,30800.0
2011-04-05 10:10:00,31.82,31.84,31.78,31.8,28900.0,20.0841,20.0968,20.0589,20.0715,28900.0
2011-04-05 10:15:00,31.82,31.83,31.77,31.79,25000.0,20.0841,20.0905,20.0526,20.0652,25000.0
2011-04-05 10:20:00,31.78,31.88,31.78,31.87,22500.0,20.0589,20.122,20.0589,20.1157,22500.0
2011-04-05 10:25:00,31.87,31.94,31.87,31.93,39800.0,20.1157,20.1599,20.1157,20.1536,39800.0
2011-04-05 10:30:00,31.92,31.93,31.83,31.84,39800.0,20.1473,20.1536,20.0905,20.0968,39800.0
2011-04-05 10:35:00,31.84,31.89,31.83,31.85,31600.0,20.0968,20.1283,20.0905,20.1031,31600.0
2011-04-05 10:40:00,31.84,31.96,31.84,31.95,106300.0,20.0968,20.1725,20.0968,20.1662,106300.0
2011-04-05 10:45:00,31.95,32.02,31.95,31.97,41400.0,20.1662,20.2104,20.1662,20.1788,41400.0
2011-04-05 10:50:00,31.98,32.0,31.95,31.98,35900.0,20.1851,20.1978,20.1662,20.1851,35900.0
2011-04-05 10:55:00,31.98,32.02,31.97,32.01,15100.0,20.1851,20.2104,20.1788,20.2041,15100.0
2011-04-05 11:00:00,32.01,32.05,32.01,32.03,19000.0,20.2041,20.2293,20.2041,20.2167,19000.0
2011-04-05 11:05:00,32.04,32.05,32.03,32.04,14600.0,20.223,20.2293,20.2167,20.223,14600.0
2011-04-05 11:10:00,32.05,32.06,32.04,32.06,11100.0,20.2293,20.2356,20.223,20.2356,11100.0
2011-04-05 11:15:00,32.06,32.08,32.02,32.05,26800.0,20.2356,20.2483,20.2104,20.2293,26800.0
2011-04-05 11:20:00,32.04,32.08,32.04,32.08,14700.0,20.223,20.2483,20.223,20.2483,14700.0
2011-04-05 11:25:00,32.08,32.1,32.05,32.08,21600.0,20.2483,20.2609,20.2293,20.2483,21600.0
2011-04-05 11:30:00,32.09,32.09,32.01,32.02,18300.0,20.2546,20.2546,20.2041,20.2104,18300.0
2011-04-05 11:35:00,32.01,32.08,32.01,32.07,28500.0,20.2041,20.2483,20.2041,20.2419,28500.0
2011-04-05 11:40:00,32.06,32.11,32.05,32.07,42100.0,20.2356,20.2672,20.2293,20.2419,42100.0
2011-04-05 11:45:00,32.08,32.11,32.01,32.01,19500.0,20.2483,20.2672,20.2041,20.2041,19500.0
2011-04-05 11:50:00,32.01,32.05,31.99,32.05,17400.0,20.2041,20.2293,20.1914,20.2293,17400.0
2011-04-05 11:55:00,32.05,32.12,32.05,32.11,31700.0,20.2293,20.2735,20.2293,20.2672,31700.0
2011-04-05 12:00:00,32.11,32.11,32.04,32.08,19800.0,20.2672,20.2672,20.223,20.2483,19800.0
2011-04-05 12:05:00,32.08,32.08,32.02,32.03,17600.0,20.2483,20.2483,20.2104,20.2167,17600.0
2011-04-05 12:10:00,32.03,32.05,32.03,32.05,8600.0,20.2167,20.2293,20.2167,20.2293,8600.0
2011-04-05 12:15:00,32.05,32.06,32.01,32.01,17100.0,20.2293,20.2356,20.2041,20.2041,17100.0
2011-04-05 12:20:00,32.01,32.01,31.98,31.99,24900.0,20.2041,20.2041,20.1851,20.1914,24900.0
2011-04-05 12:25:00,31.99,32.0,31.98,31.99,9600.0,20.1914,20.1978,20.1851,20.1914,9600.0
2011-04-05 12:30:00,32.0,32.03,31.97,31.98,13800.0,20.1978,20.2167,20.1788,20.1851,13800.0
2011-04-05 12:35:00,31.97,32.0,31.96,32.0,11300.0,20.1788,20.1978,20.1725,20.1978,11300.0
2011-04-05 12:40:00,31.99,32.0,31.96,31.98,15400.0,20.1914,20.1978,20.1725,20.1851,15400.0
2011-04-05 12:45:00,31.99,32.05,31.99,32.05,27100.0,20.1914,20.2293,20.1914,20.2293,27100.0
2011-04-05 12:50:00,32.04,32.08,32.02,32.07,37700.0,20.223,20.2483,20.2104,20.2419,37700.0
2011-04-05 12:55:00,32.07,32.07,32.03,32.04,20300.0,20.2419,20.2419,20.2167,20.223,20300.0
2011-04-05 13:00:00,32.04,32.04,32.02,32.04,14400.0,20.223,20.223,20.2104,20.223,14400.0
2011-04-05 13:05:00,32.03,32.1,32.03,32.09,10500.0,20.2167,20.2609,20.2167,20.2546,10500.0
2011-04-05 13:10:00,32.1,32.13,32.1,32.12,21000.0,20.2609,20.2798,20.2609,20.2735,21000.0
2011-04-05 13:15:00,32.11,32.12,32.09,32.1,27300.0,20.2672,20.2735,20.2546,20.2609,27300.0
2011-04-05 13:20:00,32.1,32.11,32.09,32.11,17600.0,20.2609,20.2672,20.2546,20.2672,17600.0
2011-04-05 13:25:00,32.1,32.11,32.1,32.11,18400.0,20.2609,20.2672,20.2609,20.2672,18400.0
2011-04-05 13:30:00,32.1,32.13,32.09,32.12,34700.0,20.2609,20.2798,20.2546,20.2735,34700.0
2011-04-05 13:35:00,32.12,32.13,32.11,32.12,15600.0,20.2735,20.2798,20.2672,20.2735,15600.0
2011-04-05 13:40:00,32.12,32.14,32.12,32.13,8400.0,20.2735,20.2861,20.2735,20.2798,8400.0
2011-04-05 13:45:00,32.12,32.14,32.12,32.14,8200.0,20.2735,20.2861,20.2735,20.2861,8200.0
2011-04-05 13:50:00,32.14,32.14,32.1,32.11,17700.0,20.2861,20.2861,20.2609,20.2672,17700.0
2011-04-05 13:55:00,32.12,32.12,32.11,32.11,8000.0,20.2735,20.2735,20.2672,20.2672,8000.0
2011-04-05 14:00:00,32.12,32.13,32.03,32.03,37700.0,20.2735,20.2798,20.2167,20.2167,37700.0
2011-04-05 14:05:00,32.03,32.08,32.03,32.06,26800.0,20.2167,20.2483,20.2167,20.2356,26800.0
2011-04-05 14:10:00,32.06,32.06,32.04,32.05,18100.0,20.2356,20.2356,20.223,20.2293,18100.0
2011-04-05 14:15:00,32.05,32.05,32.01,32.02,34900.0,20.2293,20.2293,20.2041,20.2104,34900.0
2011-04-05 14:20:00,32.01,32.02,32.0,32.01,29700.0,20.2041,20.2104,20.1978,20.2041,29700.0
2011-04-05 14:25:00,32.0,32.01,31.96,31.97,25400.0,20.1978,20.2041,20.1725,20.1788,25400.0
2011-04-05 14:30:00,31.98,32.01,31.97,31.99,18700.0,20.1851,20.2041,20.1788,20.1914,18700.0
2011-04-05 14:35:00,31.98,32.01,31.98,32.0,16500.0,20.1851,20.2041,20.1851,20.1978,16500.0
2011-04-05 14:40:00,32.01,32.02,31.97,31.99,28400.0,20.2041,20.2104,20.1788,20.1914,28400.0
2011-04-05 14:45:00,31.99,32.04,31.99,32.04,10600.0,20.1914,20.223,20.1914,20.223,10600.0
2011-04-05 14:50:00,32.04,32.06,31.99,32.01,21500.0,20.223,20.2356,20.1914,20.2041,21500.0
2011-04-05 14:55:00,32.0,32.03,31.98,32.03,17400.0,20.1978,20.2167,20.1851,20.2167,17400.0
2011-04-05 15:00:00,32.02,32.02,31.97,31.98,31400.0,20.2104,20.2104,20.1788,20.1851,31400.0
2011-04-05 15:05:00,31.98,32.0,31.94,31.94,20000.0,20.1851,20.1978,20.1599,20.1599,20000.0
2011-04-05 15:10:00,31.93,31.94,31.9,31.93,42800.0,20.1536,20.1599,20.1346,20.1536,42800.0
2011-04-05 15:15:00,31.93,31.94,31.9,31.92,29800.0,20.1536,20.1599,20.1346,20.1473,29800.0
2011-04-05 15:20:00,31.92,31.92,31.89,31.91,35700.0,20.1473,20.1473,20.1283,20.141,35700.0
2011-04-05 15:25:00,31.92,31.94,31.91,31.93,18400.0,20.1473,20.1599,20.141,20.1536,18400.0
2011-04-05 15:30:00,31.92,31.92,31.85,31.86,53700.0,20.1473,20.1473,20.1031,20.1094,53700.0
2011-04-05 15:35:00,31.86,31.94,31.85,31.94,23900.0,20.1094,20.1599,20.1031,20.1599,23900.0
2011-04-05 15:40:00,31.94,31.99,31.93,31.99,30100.0,20.1599,20.1914,20.1536,20.1914,30100.0
2011-04-05 15:45:00,31.99,31.99,31.96,31.98,27900.0,20.1914,20.1914,20.1725,20.1851,27900.0
2011-04-05 15:50:00,31.98,31.98,31.94,31.95,54000.0,20.1851,20.1851,20.1599,20.1662,54000.0
2011-04-05 15:55:00,31.96,31.97,31.95,31.96,70300.0,20.1725,20.1788,20.1662,20.1725,70300.0
2011-04-06 09:30:00,32.2,32.21,32.09,32.09,56800.0,20.324,20.3303,20.2546,20.2546,56800.0
2011-04-06 09:35:00,32.08,32.14,32.05,32.11,35100.0,20.2483,20.2861,20.2293,20.2672,35100.0
2011-04-06 09:40:00,32.11,32.2,32.11,32.2,31400.0,20.2672,20.324,20.2672,20.324,31400.0
2011-04-06 09:45:00,32.19,32.23,32.11,32.11,23200.0,20.3177,20.3429,20.2672,20.2672,23200.0
2011-04-06 09:50:00,32.12,32.12,32.01,32.02,52000.0,20.2735,20.2735,20.2041,20.2104,52000.0
2011-04-06 09:55:00,32.01,32.03,31.97,32.02,20700.0,20.2041,20.2167,20.1788,20.2104,20700.0
2011-04-06 10:00:00,32.01,32.06,31.97,32.05,22100.0,20.2041,20.2356,20.1788,20.2293,22100.0
2011-04-06 10:05:00,32.05,32.07,32.02,32.02,9500.0,20.2293,20.2419,20.2104,20.2104,9500.0
2011-04-06 10:10:00,32.01,32.01,31.9,31.91,18900.0,20.2041,20.2041,20.1346,20.141,18900.0
2011-04-06 10:15:00,31.92,31.94,31.86,31.91,45400.0,20.1473,20.1599,20.1094,20.141,45400.0
2011-04-06 10:20:00,31.91,31.97,31.88,31.92,27500.0,20.141,20.1788,20.122,20.1473,27500.0
2011-04-06 10:25:00,31.93,31.99,31.92,31.96,29500.0,20.1536,20.1914,20.1473,20.1725,29500.0
2011-04-06 10:30:00,31.96,32.04,31.92,32.04,18000.0,20.1725,20.223,20.1473,20.223,18000.0
2011-04-06 10:35:00,32.04,32.04,31.97,32.02,27200.0,20.223,20.223,20.1788,20.2104,27200.0
2011-04-06 10:40:00,32.02,32.08,32.01,32.08,18400.0,20.2104,20.2483,20.2041,20.2483,18400.0
2011-04-06 10:45:00,32.08,32.08,32.04,32.06,11800.0,20.2483,20.2483,20.223,20.2356,11800.0
2011-04-06 10:50:00,32.05,32.06,31.98,32.05,23800.0,20.2293,20.2356,20.1851,20.2293,23800.0
2011-04-06 10:55:00,32.05,32.05,32.01,32.04,8400.0,20.2293,20.2293,20.2041,20.223,8400.0
2011-04-06 11:00:00,32.04,32.04,32.0,32.03,36600.0,20.223,20.223,20.1978,20.2167,36600.0
2011-04-06 11:05:00,32.02,32.02,31.91,31.91,63400.0,20.2104,20.2104,20.141,20.141,63400.0
2011-04-06 11:10:00,31.9,31.96,31.89,31.95,25700.0,20.1346,20.1725,20.1283,20.1662,25700.0
2011-04-06 11:15:00,31.95,32.0,31.95,31.98,14500.0,20.1662,20.1978,20.1662,20.1851,14500.0
2011-04-06 11:20:00,31.98,32.05,31.95,32.04,27100.0,20.1851,20.2293,20.1662,20.223,27100.0
2011-04-06 11:25:00,32.05,32.05,31.96,31.96,17600.0,20.2293,20.2293,20.1725,20.1725,17600.0
2011-04-06 11:30:00,31.97,32.01,31.97,31.99,35800.0,20.1788,20.2041,20.1788,20.1914,35800.0
2011-04-06 11:35:00,31.99,32.0,31.93,31.95,14800.0,20.1914,20.1978,20.1536,20.1662,14800.0
2011-04-06 11:40:00,31.94,31.99,31.93,31.93,9300.0,20.1599,20.1914,20.1536,20.1536,9300.0
2011-04-06 11:45:00,31.93,31.99,31.93,31.99,23200.0,20.1536,20.1914,20.1536,20.1914,23200.0
2011-04-06 11:50:00,31.99,32.02,31.96,31.98,19900.0,20.1914,20.2104,20.1725,20.1851,19900.0
2011-04-06 11:55:00,31.99,31.99,31.89,31.9,27600.0,20.1914,20.1914,20.1283,20.1346,27600.0
2011-04-06 12:00:00,31.9,31.92,31.87,31.89,29200.0,20.1346,20.1473,20.1157,20.1283,29200.0
2011-04-06 12:05:00,31.88,31.97,31.86,31.94,35900.0,20.122,20.1788,20.1094,20.1599,35900.0
2011-04-06 12:10:00,31.94,31.95,31.91,31.91,9700.0,20.1599,20.1662,20.141,20.141,9700.0
2011-04-06 12:15:00,31.92,31.93,31.89,31.9,14200.0,20.1473,20.1536,20.1283,20.1346,14200.0
2011-04-06 12:20:00,31.91,31.98,31.91,31.98,17700.0,20.141,20.1851,20.141,20.1851,17700.0
2011-04-06 12:25:00,31.97,31.99,31.96,31.98,12600.0,20.1788,20.1914,20.1725,20.1851,12600.0
2011-04-06 12:30:00,31.98,32.01,31.97,32.01,29600.0,20.1851,20.2041,20.1788,20.2041,29600.0
2011-04-06 12:35:00,32.01,32.03,32.0,32.02,14000.0,20.2041,20.2167,20.1978,20.2104,14000.0
2011-04-06 12:40:00,32.02,32.03,31.97,31.98,21200.0,20.2104,20.2167,20.1788,20.1851,21200.0
2011-04-06 12:45:00,31.97,31.97,31.94,31.94,4800.0,20.1788,20.1788,20.1599,20.1599,4800.0
2011-04-06 12:50:00,31.95,31.97,31.94,31.96,7700.0,20.1662,20.1788,20.1599,20.1725,7700.0
2011-04-06 12:55:00,31.96,31.96,31.9,31.91,85200.0,20.1725,20.1725,20.1346,20.141,85200.0
2011-04-06 13:00:00,31.91,31.93,31.91,31.93,24700.0,20.141,20.1536,20.141,20.1536,24700.0
2011-04-06 13:05:00,31.93,31.93,31.9,31.92,25100.0,20.1536,20.1536,20.1346,20.1473,25100.0
2011-04-06 13:10:00,31.91,31.93,31.91,31.92,16300.0,20.141,20.1536,20.141,20.1473,16300.0
2011-04-06 13:15:00,31.93,31.96,31.92,31.95,8800.0,20.1536,20.1725,20.1473,20.1662,8800.0
2011-04-06 13:20:00,31.95,32.01,31.95,32.01,19600.0,20.1662,20.2041,20.1662,20.2041,19600.0
2011-04-06 13:25:00,32.01,32.01,32.0,32.0,5500.0,20.2041,20.2041,20.1978,20.1978,5500.0
2011-04-06 13:30:00,32.0,32.02,31.99,32.02,55900.0,20.1978,20.2104,20.1914,20.2104,55900.0
2011-04-06 13:35:00,32.02,32.03,32.01,32.01,12000.0,20.2104,20.2167,20.2041,20.2041,12000.0
2011-04-06 13:40:00,32.01,32.01,32.0,32.0,16800.0,20.2041,20.2041,20.1978,20.1978,16800.0
2011-04-06 13:45:00,32.01,32.02,32.0,32.0,8600.0,20.2041,20.2104,20.1978,20.1978,8600.0
2011-04-06 13:50:00,32.01,32.04,32.01,32.03,15600.0,20.2041,20.223,20.2041,20.2167,15600.0
2011-04-06 13:55:00,32.02,32.05,32.02,32.04,5500.0,20.2104,20.2293,20.2104,20.223,5500.0
2011-04-06 14:00:00,32.04,32.05,32.04,32.04,10900.0,20.223,20.2293,20.223,20.223,10900.0
2011-04-06 14:05:00,32.04,32.07,32.04,32.07,21900.0,20.223,20.2419,20.223,20.2419,21900.0
2011-04-06 14:10:00,32.07,32.07,32.05,32.06,10800.0,20.2419,20.2419,20.2293,20.2356,10800.0
2011-04-06 14:15:00,32.07,32.07,32.03,32.03,18500.0,20.2419,20.2419,20.2167,20.2167,18500.0
2011-04-06 14:20:00,32.03,32.03,32.0,32.0,6300.0,20.2167,20.2167,20.1978,20.1978,6300.0
2011-04-06 14:25:00,32.0,32.01,32.0,32.0,5100.0,20.1978,20.2041,20.1978,20.1978,5100.0
2011-04-06 14:30:00,32.01,32.04,32.01,32.02,16500.0,20.2041,20.223,20.2041,20.2104,16500.0
2011-04-06 14:35:00,32.03,32.04,32.03,32.03,5800.0,20.2167,20.223,20.2167,20.2167,5800.0
2011-04-06 14:40:00,32.03,32.03,32.01,32.01,7000.0,20.2167,20.2167,20.2041,20.2041,7000.0
2011-04-06 14:45:00,32.01,32.06,32.01,32.05,11300.0,20.2041,20.2356,20.2041,20.2293,11300.0
2011-04-06 14:50:00,32.06,32.06,32.01,32.01,28300.0,20.2356,20.2356,20.2041,20.2041,28300.0
2011-04-06 14:55:00,32.01,32.02,31.99,32.0,48900.0,20.2041,20.2104,20.1914,20.1978,48900.0
2011-04-06 15:00:00,32.0,32.02,31.99,32.01,51700.0,20.1978,20.2104,20.1914,20.2041,51700.0
2011-04-06 15:05:00,32.02,32.02,32.0,32.0,8600.0,20.2104,20.2104,20.1978,20.1978,8600.0
2011-04-06 15:10:00,32.01,32.02,32.0,32.02,22200.0,20.2041,20.2104,20.1978,20.2104,22200.0
2011-04-06 15:15:00,32.02,32.02,32.01,32.01,9900.0,20.2104,20.2104,20.2041,20.2041,9900.0
2011-04-06 15:20:00,32.01,32.02,31.99,32.01,22300.0,20.2041,20.2104,20.1914,20.2041,22300.0
2011-04-06 15:25:00,32.01,32.02,32.0,32.0,9600.0,20.2041,20.2104,20.1978,20.1978,9600.0
2011-04-06 15:30:00,32.0,32.03,32.0,32.02,47000.0,20.1978,20.2167,20.1978,20.2104,47000.0
2011-04-06 15:35:00,32.02,32.03,32.01,32.02,11600.0,20.2104,20.2167,20.2041,20.2104,11600.0
2011-04-06 15:40:00,32.03,32.07,32.03,32.07,40700.0,20.2167,20.2419,20.2167,20.2419,40700.0
2011-04-06 15:45:00,32.07,32.1,32.06,32.1,78000.0,20.2419,20.2609,20.2356,20.2609,78000.0
2011-04-06 15:50:00,32.09,32.11,32.08,32.1,66400.0,20.2546,20.2672,20.2483,20.2609,66400.0
2011-04-06 15:55:00,32.11,32.12,32.1,32.11,122800.0,20.2672,20.2735,20.2609,20.2672,122800.0
2011-04-07 09:30:00,32.14,32.22,32.08,32.17,59300.0,20.2861,20.3366,20.2483,20.3051,59300.0
2011-04-07 09:35:00,32.17,32.18,32.11,32.13,69000.0,20.3051,20.3114,20.2672,20.2798,69000.0
2011-04-07 09:40:00,32.13,32.18,32.1,32.14,32900.0,20.2798,20.3114,20.2609,20.2861,32900.0
2011-04-07 09:45:00,32.13,32.21,32.12,32.17,46900.0,20.2798,20.3303,20.2735,20.3051,46900.0
2011-04-07 09:50:00,32.17,32.25,32.15,32.24,38300.0,20.3051,20.3556,20.2924,20.3492,38300.0
2011-04-07 09:55:00,32.23,32.25,32.21,32.25,50800.0,20.3429,20.3556,20.3303,20.3556,50800.0
2011-04-07 10:00:00,32.24,32.29,32.24,32.25,52100.0,20.3492,20.3808,20.3492,20.3556,52100.0
2011-04-07 10:05:00,32.24,32.3,32.19,32.27,43900.0,20.3492,20.3871,20.3177,20.3682,43900.0
2011-04-07 10:10:00,32.27,32.3,32.27,32.28,36300.0,20.3682,20.3871,20.3682,20.3745,36300.0
2011-04-07 10:15:00,32.28,32.31,32.25,32.26,49100.0,20.3745,20.3934,20.3556,20.3619,49100.0
2011-04-07 10:20:00,32.27,32.31,32.26,32.3,23100.0,20.3682,20.3934,20.3619,20.3871,23100.0
2011-04-07 10:25:00,32.3,32.32,32.28,32.3,30900.0,20.3871,20.3997,20.3745,20.3871,30900.0
2011-04-07 10:30:00,32.3,32.32,32.25,32.26,23200.0,20.3871,20.3997,20.3556,20.3619,23200.0
2011-04-07 10:35:00,32.26,32.26,32.11,32.19,100200.0,20.3619,20.3619,20.2672,20.3177,100200.0
2011-04-07 10:40:00,32.19,32.19,32.06,32.08,87100.0,20.3177,20.3177,20.2356,20.2483,87100.0
2011-04-07 10:45:00,32.09,32.2,32.03,32.2,66700.0,20.2546,20.324,20.2167,20.324,66700.0
2011-04-07 10:50:00,32.19,32.27,32.16,32.24,40900.0,20.3177,20.3682,20.2987,20.3492,40900.0
2011-04-07 10:55:00,32.24,32.27,32.22,32.25,23100.0,20.3492,20.3682,20.3366,20.3556,23100.0
2011-04-07 11:00:00,32.25,32.28,32.22,32.22,16900.0,20.3556,20.3745,20.3366,20.3366,16900.0
2011-04-07 11:05:00,32.23,32.28,32.21,32.22,24900.0,20.3429,20.3745,20.3303,20.3366,24900.0
2011-04-07 11:10:00,32.22,32.27,32.2,32.24,31900.0,20.3366,20.3682,20.324,20.3492,31900.0
2011-04-07 11:15:00,32.24,32.27,32.23,32.23,19000.0,20.3492,20.3682,20.3429,20.3429,19000.0
2011-04-07 11:20:00,32.23,32.27,32.21,32.27,23700.0,20.3429,20.3682,20.3303,20.3682,23700.0
2011-04-07 11:25:00,32.26,32.3,32.24,32.28,30600.0,20.3619,20.3871,20.3492,20.3745,30600.0
2011-04-07 11:30:00,32.28,32.28,32.14,32.17,51500.0,20.3745,20.3745,20.2861,20.3051,51500.0
2011-04-07 11:35:00,32.17,32.24,32.15,32.24,50700.0,20.3051,20.3492,20.2924,20.3492,50700.0
2011-04-07 11:40:00,32.24,32.26,32.18,32.22,26600.0,20.3492,20.3619,20.3114,20.3366,26600.0
2011-04-07 11:45:00,32.23,32.26,32.2,32.26,31100.0,20.3429,20.3619,20.324,20.3619,31100.0
2011-04-07 11:50:00,32.26,32.29,32.23,32.25,32000.0,20.3619,20.3808,20.3429,20.3556,32000.0
2011-04-07 11:55:00,32.24,32.32,32.21,32.32,22300.0,20.3492,20.3997,20.3303,20.3997,22300.0
2011-04-07 12:00:00,32.31,32.32,32.28,32.29,22800.0,20.3934,20.3997,20.3745,20.3808,22800.0
2011-04-07 12:05:00,32.29,32.38,32.25,32.37,84900.0,20.3808,20.4376,20.3556,20.4313,84900.0
2011-04-07 12:10:00,32.37,32.38,32.32,32.36,54800.0,20.4313,20.4376,20.3997,20.425,54800.0
2011-04-07 12:15:00,32.37,32.4,32.33,32.33,54300.0,20.4313,20.4502,20.406,20.406,54300.0
2011-04-07 12:20:00,32.33,32.35,32.32,32.34,14600.0,20.406,20.4187,20.3997,20.4124,14600.0
2011-04-07 12:25:00,32.34,32.36,32.32,32.32,20400.0,20.4124,20.425,20.3997,20.3997,20400.0
2011-04-07 12:30:00,32.32,32.35,32.29,32.35,31500.0,20.3997,20.4187,20.3808,20.4187,31500.0
2011-04-07 12:35:00,32.35,32.44,32.35,32.43,54300.0,20.4187,20.4755,20.4187,20.4692,54300.0
2011-04-07 12:40:00,32.42,32.43,32.39,32.39,7300.0,20.4629,20.4692,20.4439,20.4439,7300.0
2011-04-07 12:45:00,32.4,32.41,32.34,32.34,57100.0,20.4502,20.4565,20.4124,20.4124,57100.0
2011-04-07 12:50:00,32.35,32.37,32.33,32.36,10100.0,20.4187,20.4313,20.406,20.425,10100.0
2011-04-07 12:55:00,32.36,32.37,32.34,32.35,11100.0,20.425,20.4313,20.4124,20.4187,11100.0
2011-04-07 13:00:00,32.36,32.37,32.31,32.34,31400.0,20.425,20.4313,20.3934,20.4124,31400.0
2011-04-07 13:05:00,32.34,32.34,32.31,32.32,9800.0,20.4124,20.4124,20.3934,20.3997,9800.0
2011-04-07 13:10:00,32.32,32.33,32.24,32.24,27900.0,20.3997,20.406,20.3492,20.3492,27900.0
2011-04-07 13:15:00,32.24,32.25,32.22,32.22,9800.0,20.3492,20.3556,20.3366,20.3366,9800.0
2011-04-07 13:20:00,32.22,32.23,32.18,32.22,15600.0,20.3366,20.3429,20.3114,20.3366,15600.0
2011-04-07 13:25:00,32.21,32.23,32.19,32.21,23800.0,20.3303,20.3429,20.3177,20.3303,23800.0
2011-04-07 13:30:00,32.2,32.2,32.15,32.17,22500.0,20.324,20.324,20.2924,20.3051,22500.0
2011-04-07 13:35:00,32.18,32.23,32.17,32.22,61000.0,20.3114,20.3429,20.3051,20.3366,61000.0
2011-04-07 13:40:00,32.22,32.22,32.17,32.2,36500.0,20.3366,20.3366,20.3051,20.324,36500.0
2011-04-07 13:45:00,32.19,32.2,32.13,32.17,27600.0,20.3177,20.324,20.2798,20.3051,27600.0
2011-04-07 13:50:00,32.17,32.2,32.17,32.2,19200.0,20.3051,20.324,20.3051,20.324,19200.0
2011-04-07 13:55:00,32.2,32.23,32.18,32.19,17800.0,20.324,20.3429,20.3114,20.3177,17800.0
2011-04-07 14:00:00,32.18,32.23,32.18,32.2,8200.0,20.3114,20.3429,20.3114,20.324,8200.0
2011-04-07 14:05:00,32.21,32.21,32.17,32.18,10600.0,20.3303,20.3303,20.3051,20.3114,10600.0
2011-04-07 14:10:00,32.19,32.2,32.17,32.19,19300.0,20.3177,20.324,20.3051,20.3177,19300.0
2011-04-07 14:15:00,32.18,32.21,32.16,32.21,16800.0,20.3114,20.3303,20.2987,20.3303,16800.0
2011-04-07 14:20:00,32.22,32.23,32.18,32.2,23000.0,20.3366,20.3429,20.3114,20.324,23000.0
2011-04-07 14:25:00,32.21,32.24,32.19,32.22,27700.0,20.3303,20.3492,20.3177,20.3366,27700.0
2011-04-07 14:30:00,32.22,32.23,32.2,32.21,17100.0,20.3366,20.3429,20.324,20.3303,17100.0
2011-04-07 14:35:00,32.22,32.25,32.21,32.24,20200.0,20.3366,20.3556,20.3303,20.3492,20200.0
2011-04-07 14:40:00,32.23,32.24,32.2,32.24,21900.0,20.3429,20.3492,20.324,20.3492,21900.0
2011-04-07 14:45:00,32.24,32.25,32.2,32.21,13300.0,20.3492,20.3556,20.324,20.3303,13300.0
2011-04-07 14:50:00,32.2,32.26,32.2,32.24,12300.0,20.324,20.3619,20.324,20.3492,12300.0
2011-04-07 14:55:00,32.24,32.25,32.21,32.24,13500.0,20.3492,20.3556,20.3303,20.3492,13500.0
2011-04-07 15:00:00,32.25,32.25,32.16,32.17,48800.0,20.3556,20.3556,20.2987,20.3051,48800.0
2011-04-07 15:05:00,32.18,32.18,32.15,32.18,21200.0,20.3114,20.3114,20.2924,20.3114,21200.0
2011-04-07 15:10:00,32.17,32.2,32.16,32.2,37700.0,20.3051,20.324,20.2987,20.324,37700.0
2011-04-07 15:15:00,32.2,32.25,32.17,32.24,39500.0,20.324,20.3556,20.3051,20.3492,39500.0
2011-04-07 15:20:00,32.23,32.25,32.22,32.22,32100.0,20.3429,20.3556,20.3366,20.3366,32100.0
2011-04-07 15:25:00,32.21,32.23,32.16,32.18,29400.0,20.3303,20.3429,20.2987,20.3114,29400.0
2011-04-07 15:30:00,32.19,32.22,32.18,32.22,50500.0,20.3177,20.3366,20.3114,20.3366,50500.0
2011-04-07 15:35:00,32.21,32.24,32.2,32.24,27800.0,20.3303,20.3492,20.324,20.3492,27800.0
2011-04-07 15:40:00,32.24,32.25,32.22,32.24,29400.0,20.3492,20.3556,20.3366,20.3492,29400.0
2011-04-07 15:45:00,32.24,32.24,32.2,32.21,51100.0,20.3492,20.3492,20.324,20.3303,51100.0
2011-04-07 15:50:00,32.21,32.24,32.18,32.23,82000.0,20.3303,20.3492,20.3114,20.3429,82000.0
2011-04-07 15:55:00,32.24,32.24,32.19,32.2,135700.0,20.3492,20.3492,20.3177,20.324,135700.0
2011-04-08 09:30:00,32.28,32.35,32.16,32.19,29200.0,20.3745,20.4187,20.2987,20.3177,29200.0
2011-04-08 09:35:00,32.19,32.21,32.1,32.1,44200.0,20.3177,20.3303,20.2609,20.2609,44200.0
2011-04-08 09:40:00,32.1,32.13,32.04,32.11,33600.0,20.2609,20.2798,20.223,20.2672,33600.0
2011-04-08 09:45:00,32.11,32.15,32.08,32.08,26800.0,20.2672,20.2924,20.2483,20.2483,26800.0
2011-04-08 09:50:00,32.07,32.07,32.0,32.01,34800.0,20.2419,20.2419,20.1978,20.2041,34800.0
2011-04-08 09:55:00,32.01,32.09,31.96,32.09,26700.0,20.2041,20.2546,20.1725,20.2546,26700.0
2011-04-08 10:00:00,32.09,32.13,32.04,32.06,18400.0,20.2546,20.2798,20.223,20.2356,18400.0
2011-04-08 10:05:00,32.06,32.06,31.95,31.96,32900.0,20.2356,20.2356,20.1662,20.1725,32900.0
2011-04-08 10:10:00,31.97,32.07,31.97,32.07,14400.0,20.1788,20.2419,20.1788,20.2419,14400.0
2011-04-08 10:15:00,32.07,32.08,31.94,31.96,29500.0,20.2419,20.2483,20.1599,20.1725,29500.0
2011-04-08 10:20:00,31.96,31.96,31.86,31.95,39700.0,20.1725,20.1725,20.1094,20.1662,39700.0
2011-04-08 10:25:00,31.95,32.0,31.93,31.94,13700.0,20.1662,20.1978,20.1536,20.1599,13700.0
2011-04-08 10:30:00,31.93,32.02,31.93,31.97,23200.0,20.1536,20.2104,20.1536,20.1788,23200.0
2011-04-08 10:35:00,31.96,32.0,31.92,32.0,12600.0,20.1725,20.1978,20.1473,20.1978,12600.0
2011-04-08 10:40:00,32.02,32.02,31.98,31.98,28900.0,20.2104,20.2104,20.1851,20.1851,28900.0
2011-04-08 10:45:00,31.97,32.0,31.91,31.92,47300.0,20.1788,20.1978,20.141,20.1473,47300.0
2011-04-08 10:50:00,31.93,31.96,31.92,31.95,18500.0,20.1536,20.1725,20.1473,20.1662,18500.0
2011-04-08 10:55:00,31.94,31.95,31.91,31.92,24300.0,20.1599,20.1662,20.141,20.1473,24300.0
2011-04-08 11:00:00,31.92,31.95,31.9,31.93,31600.0,20.1473,20.1662,20.1346,20.1536,31600.0
2011-04-08 11:05:00,31.92,31.96,31.91,31.94,27400.0,20.1473,20.1725,20.141,20.1599,27400.0
2011-04-08 11:10:00,31.93,31.94,31.91,31.93,21600.0,20.1536,20.1599,20.141,20.1536,21600.0
2011-04-08 11:15:00,31.94,32.0,31.93,31.95,34200.0,20.1599,20.1978,20.1536,20.1662,34200.0
2011-04-08 11:20:00,31.95,31.96,31.92,31.93,13400.0,20.1662,20.1725,20.1473,20.1536,13400.0
2011-04-08 11:25:00,31.93,31.95,31.89,31.9,14500.0,20.1536,20.1662,20.1283,20.1346,14500.0
2011-04-08 11:30:00,31.91,32.0,31.9,32.0,20400.0,20.141,20.1978,20.1346,20.1978,20400.0
2011-04-08 11:35:00,32.0,32.04,32.0,32.02,14200.0,20.1978,20.223,20.1978,20.2104,14200.0
2011-04-08 11:40:00,32.02,32.04,32.01,32.02,15600.0,20.2104,20.223,20.2041,20.2104,15600.0
2011-04-08 11:45:00,32.03,32.06,32.03,32.04,10900.0,20.2167,20.2356,20.2167,20.223,10900.0
2011-04-08 11:50:00,32.04,32.04,32.01,32.02,10300.0,20.223,20.223,20.2041,20.2104,10300.0
2011-04-08 11:55:00,32.02,32.04,32.01,32.03,8800.0,20.2104,20.223,20.2041,20.2167,8800.0
2011-04-08 12:00:00,32.02,32.02,31.98,31.99,25000.0,20.2104,20.2104,20.1851,20.1914,25000.0
2011-04-08 12:05:00,31.98,31.99,31.95,31.95,34000.0,20.1851,20.1914,20.1662,20.1662,34000.0
2011-04-08 12:10:00,31.95,31.98,31.95,31.98,6400.0,20.1662,20.1851,20.1662,20.1851,6400.0
2011-04-08 12:15:00,31.98,32.03,31.98,32.03,7800.0,20.1851,20.2167,20.1851,20.2167,7800.0
2011-04-08 12:20:00,32.03,32.03,31.99,31.99,5300.0,20.2167,20.2167,20.1914,20.1914,5300.0
2011-04-08 12:25:00,31.99,32.02,31.99,32.02,5100.0,20.1914,20.2104,20.1914,20.2104,5100.0
2011-04-08 12:30:00,32.01,32.08,32.0,32.05,13400.0,20.2041,20.2483,20.1978,20.2293,13400.0
2011-04-08 12:35:00,32.05,32.08,32.05,32.06,5600.0,20.2293,20.2483,20.2293,20.2356,5600.0
2011-04-08 12:40:00,32.06,32.08,32.05,32.06,6900.0,20.2356,20.2483,20.2293,20.2356,6900.0
2011-04-08 12:45:00,32.06,32.08,32.04,32.05,7100.0,20.2356,20.2483,20.223,20.2293,7100.0
2011-04-08 12:50:00,32.04,32.06,31.99,32.01,12100.0,20.223,20.2356,20.1914,20.2041,12100.0
2011-04-08 12:55:00,32.01,32.03,31.97,31.98,9500.0,20.2041,20.2167,20.1788,20.1851,9500.0
2011-04-08 13:00:00,31.98,31.98,31.96,31.97,2500.0,20.1851,20.1851,20.1725,20.1788,2500.0
2011-04-08 13:05:00,31.97,32.0,31.96,31.99,9700.0,20.1788,20.1978,20.1725,20.1914,9700.0
2011-04-08 13:10:00,32.0,32.0,31.95,31.97,11100.0,20.1978,20.1978,20.1662,20.1788,11100.0
2011-04-08 13:15:00,31.98,32.0,31.97,31.97,10600.0,20.1851,20.1978,20.1788,20.1788,10600.0
2011-04-08 13:20:00,31.98,32.04,31.98,32.04,8700.0,20.1851,20.223,20.1851,20.223,8700.0
2011-04-08 13:25:00,32.05,32.05,31.99,31.99,11600.0,20.2293,20.2293,20.1914,20.1914,11600.0
2011-04-08 13:30:00,31.99,32.01,31.94,31.96,16000.0,20.1914,20.2041,20.1599,20.1725,16000.0
2011-04-08 13:35:00,31.96,32.01,31.96,31.99,10300.0,20.1725,20.2041,20.1725,20.1914,10300.0
2011-04-08 13:40:00,31.98,31.99,31.96,31.97,8400.0,20.1851,20.1914,20.1725,20.1788,8400.0
2011-04-08 13:45:00,31.96,31.96,31.94,31.95,19300.0,20.1725,20.1725,20.1599,20.1662,19300.0
2011-04-08 13:50:00,31.95,31.97,31.95,31.97,9400.0,20.1662,20.1788,20.1662,20.1788,9400.0
2011-04-08 13:55:00,31.96,31.97,31.92,31.93,26200.0,20.1725,20.1788,20.1473,20.1536,26200.0
2011-04-08 14:00:00,31.93,31.96,31.93,31.95,8700.0,20.1536,20.1725,20.1536,20.1662,8700.0
2011-04-08 14:05:00,31.96,31.97,31.96,31.97,3000.0,20.1725,20.1788,20.1725,20.1788,3000.0
2011-04-08 14:10:00,31.97,31.97,31.9,31.9,10300.0,20.1788,20.1788,20.1346,20.1346,10300.0
2011-04-08 14:15:00,31.9,31.93,31.89,31.92,32900.0,20.1346,20.1536,20.1283,20.1473,32900.0
2011-04-08 14:20:00,31.92,31.93,31.87,31.87,27000.0,20.1473,20.1536,20.1157,20.1157,27000.0
2011-04-08 14:25:00,31.88,31.89,31.85,31.88,16900.0,20.122,20.1283,20.1031,20.122,16900.0
2011-04-08 14:30:00,31.88,31.89,31.85,31.87,16300.0,20.122,20.1283,20.1031,20.1157,16300.0
2011-04-08 14:35:00,31.88,31.88,31.81,31.85,33900.0,20.122,20.122,20.0778,20.1031,33900.0
2011-04-08 14:40:00,31.84,31.85,31.8,31.82,22000.0,20.0968,20.1031,20.0715,20.0841,22000.0
2011-04-08 14:45:00,31.82,31.84,31.76,31.76,28600.0,20.0841,20.0968,20.0463,20.0463,28600.0
2011-04-08 14:50:00,31.76,31.8,31.75,31.79,29000.0,20.0463,20.0715,20.04,20.0652,29000.0
2011-04-08 14:55:00,31.8,31.8,31.7,31.72,87800.0,20.0715,20.0715,20.0084,20.021,87800.0
2011-04-08 15:00:00,31.71,31.77,31.69,31.77,43300.0,20.0147,20.0526,20.0021,20.0526,43300.0
2011-04-08 15:05:00,31.77,31.83,31.77,31.82,19100.0,20.0526,20.0905,20.0526,20.0841,19100.0
2011-04-08 15:10:00,31.81,31.84,31.81,31.81,18700.0,20.0778,20.0968,20.0778,20.0778,18700.0
2011-04-08 15:15:00,31.82,31.84,31.81,31.84,12400.0,20.0841,20.0968,20.0778,20.0968,12400.0
2011-04-08 15:20:00,31.85,31.87,31.79,31.79,19500.0,20.1031,20.1157,20.0652,20.0652,19500.0
2011-04-08 15:25:00,31.8,31.82,31.78,31.82,20100.0,20.0715,20.0841,20.0589,20.0841,20100.0
2011-04-08 15:30:00,31.82,31.89,31.81,31.85,40300.0,20.0841,20.1283,20.0778,20.1031,40300.0
2011-04-08 15:35:00,31.86,31.88,31.82,31.83,20700.0,20.1094,20.122,20.0841,20.0905,20700.0
2011-04-08 15:40:00,31.84,31.88,31.83,31.86,40600.0,20.0968,20.122,20.0905,20.1094,40600.0
2011-04-08 15:45:00,31.86,31.93,31.86,31.92,31100.0,20.1094,20.1536,20.1094,20.1473,31100.0
2011-04-08 15:50:00,31.92,31.99,31.91,31.96,87300.0,20.1473,20.1914,20.141,20.1725,87300.0
2011-04-08 15:55:00,31.96,31.97,31.93,31.97,152800.0,20.1725,20.1788,20.1536,20.1788,152800.0
2011-04-11 09:30:00,32.06,32.24,32.02,32.17,35300.0,20.2356,20.3492,20.2104,20.3051,35300.0
2011-04-11 09:35:00,32.16,32.33,32.16,32.25,67500.0,20.2987,20.406,20.2987,20.3556,67500.0
2011-04-11 09:40:00,32.24,32.28,32.19,32.2,78100.0,20.3492,20.3745,20.3177,20.324,78100.0
2011-04-11 09:45:00,32.21,32.35,32.19,32.35,62000.0,20.3303,20.4187,20.3177,20.4187,62000.0
2011-04-11 09:50:00,32.35,32.35,32.26,32.34,45200.0,20.4187,20.4187,20.3619,20.4124,45200.0
2011-04-11 09:55:00,32.34,32.39,32.34,32.37,31800.0,20.4124,20.4439,20.4124,20.4313,31800.0
2011-04-11 10:00:00,32.36,32.4,32.32,32.39,33500.0,20.425,20.4502,20.3997,20.4439,33500.0
2011-04-11 10:05:00,32.39,32.41,32.33,32.37,72500.0,20.4439,20.4565,20.406,20.4313,72500.0
2011-04-11 10:10:00,32.37,32.41,32.32,32.4,38800.0,20.4313,20.4565,20.3997,20.4502,38800.0
2011-04-11 10:15:00,32.4,32.41,32.26,32.28,45200.0,20.4502,20.4565,20.3619,20.3745,45200.0
2011-04-11 10:20:00,32.28,32.32,32.27,32.3,26800.0,20.3745,20.3997,20.3682,20.3871,26800.0
2011-04-11 10:25:00,32.3,32.35,32.3,32.33,33900.0,20.3871,20.4187,20.3871,20.406,33900.0
2011-04-11 10:30:00,32.33,32.36,32.27,32.36,30000.0,20.406,20.425,20.3682,20.425,30000.0
2011-04-11 10:35:00,32.35,32.42,32.34,32.41,43900.0,20.4187,20.4629,20.4124,20.4565,43900.0
2011-04-11 10:40:00,32.41,32.43,32.37,32.43,11200.0,20.4565,20.4692,20.4313,20.4692,11200.0
2011-04-11 10:45:00,32.43,32.46,32.42,32.44,17700.0,20.4692,20.4881,20.4629,20.4755,17700.0
2011-04-11 10:50:00,32.45,32.46,32.41,32.44,14400.0,20.4818,20.4881,20.4565,20.4755,14400.0
2011-04-11 10:55:00,32.44,32.46,32.41,32.41,8500.0,20.4755,20.4881,20.4565,20.4565,8500.0
2011-04-11 11:00:00,32.41,32.41,32.35,32.35,9600.0,20.4565,20.4565,20.4187,20.4187,9600.0
2011-04-11 11:05:00,32.36,32.39,32.35,32.38,3900.0,20.425,20.4439,20.4187,20.4376,3900.0
2011-04-11 11:10:00,32.38,32.38,32.33,32.37,9400.0,20.4376,20.4376,20.406,20.4313,9400.0
2011-04-11 11:15:00,32.37,32.44,32.36,32.42,19300.0,20.4313,20.4755,20.425,20.4629,19300.0
2011-04-11 11:20:00,32.41,32.41,32.33,32.38,17800.0,20.4565,20.4565,20.406,20.4376,17800.0
2011-04-11 11:25:00,32.38,32.39,32.36,32.36,7300.0,20.4376,20.4439,20.425,20.425,7300.0
2011-04-11 11:30:00,32.36,32.36,32.29,32.33,19200.0,20.425,20.425,20.3808,20.406,19200.0
2011-04-11 11:35:00,32.33,32.36,32.32,32.34,9500.0,20.406,20.425,20.3997,20.4124,9500.0
2011-04-11 11:40:00,32.34,32.36,32.33,32.36,9200.0,20.4124,20.425,20.406,20.425,9200.0
2011-04-11 11:45:00,32.36,32.37,32.35,32.37,13900.0,20.425,20.4313,20.4187,20.4313,13900.0
2011-04-11 11:50:00,32.36,32.39,32.36,32.37,17600.0,20.425,20.4439,20.425,20.4313,17600.0
2011-04-11 11:55:00,32.38,32.39,32.32,32.33,13900.0,20.4376,20.4439,20.3997,20.406,13900.0
2011-04-11 12:00:00,32.33,32.34,32.31,32.33,15500.0,20.406,20.4124,20.3934,20.406,15500.0
2011-04-11 12:05:00,32.32,32.33,32.3,32.33,22900.0,20.3997,20.406,20.3871,20.406,22900.0
2011-04-11 12:10:00,32.32,32.37,32.32,32.36,8000.0,20.3997,20.4313,20.3997,20.425,8000.0
2011-04-11 12:15:00,32.36,32.36,32.32,32.34,8100.0,20.425,20.425,20.3997,20.4124,8100.0
2011-04-11 12:20:00,32.34,32.38,32.33,32.38,11800.0,20.4124,20.4376,20.406,20.4376,11800.0
2011-04-11 12:25:00,32.37,32.41,32.37,32.4,9500.0,20.4313,20.4565,20.4313,20.4502,9500.0
2011-04-11 12:30:00,32.4,32.4,32.37,32.39,8700.0,20.4502,20.4502,20.4313,20.4439,8700.0
2011-04-11 12:35:00,32.38,32.39,32.31,32.32,13400.0,20.4376,20.4439,20.3934,20.3997,13400.0
2011-04-11 12:40:00,32.32,32.33,32.25,32.33,33800.0,20.3997,20.406,20.3556,20.406,33800.0
2011-04-11 12:45:00,32.33,32.36,32.32,32.33,10400.0,20.406,20.425,20.3997,20.406,10400.0
2011-04-11 12:50:00,32.33,32.34,32.29,32.29,22600.0,20.406,20.4124,20.3808,20.3808,22600.0
2011-04-11 12:55:00,32.28,32.28,32.25,32.25,8300.0,20.3745,20.3745,20.3556,20.3556,8300.0
2011-04-11 13:00:00,32.25,32.25,32.19,32.24,26000.0,20.3556,20.3556,20.3177,20.3492,26000.0
2011-04-11 13:05:00,32.24,32.29,32.24,32.29,11500.0,20.3492,20.3808,20.3492,20.3808,11500.0
2011-04-11 13:10:00,32.29,32.29,32.26,32.27,9700.0,20.3808,20.3808,20.3619,20.3682,9700.0
2011-04-11 13:15:00,32.26,32.26,32.2,32.23,11900.0,20.3619,20.3619,20.324,20.3429,11900.0
2011-04-11 13:20:00,32.24,32.29,32.24,32.28,8100.0,20.3492,20.3808,20.3492,20.3745,8100.0
2011-04-11 13:25:00,32.27,32.3,32.26,32.29,10700.0,20.3682,20.3871,20.3619,20.3808,10700.0
2011-04-11 13:30:00,32.28,32.29,32.25,32.25,6300.0,20.3745,20.3808,20.3556,20.3556,6300.0
2011-04-11 13:35:00,32.25,32.25,32.23,32.24,4700.0,20.3556,20.3556,20.3429,20.3492,4700.0
2011-04-11 13:40:00,32.24,32.27,32.23,32.27,3800.0,20.3492,20.3682,20.3429,20.3682,3800.0
2011-04-11 13:45:00,32.26,32.27,32.2,32.2,9000.0,20.3619,20.3682,20.324,20.324,9000.0
2011-04-11 13:50:00,32.2,32.25,32.18,32.25,10800.0,20.324,20.3556,20.3114,20.3556,10800.0
2011-04-11 13:55:00,32.25,32.26,32.23,32.25,5600.0,20.3556,20.3619,20.3429,20.3556,5600.0
2011-04-11 14:00:00,32.25,32.27,32.25,32.27,9600.0,20.3556,20.3682,20.3556,20.3682,9600.0
2011-04-11 14:05:00,32.26,32.3,32.26,32.28,8300.0,20.3619,20.3871,20.3619,20.3745,8300.0
2011-04-11 14:10:00,32.29,32.29,32.27,32.28,11000.0,20.3808,20.3808,20.3682,20.3745,11000.0
2011-04-11 14:15:00,32.29,32.3,32.28,32.29,8500.0,20.3808,20.3871,20.3745,20.3808,8500.0
2011-04-11 14:20:00,32.3,32.32,32.29,32.32,17300.0,20.3871,20.3997,20.3808,20.3997,17300.0
2011-04-11 14:25:00,32.32,32.32,32.29,32.32,11900.0,20.3997,20.3997,20.3808,20.3997,11900.0
2011-04-11 14:30:00,32.31,32.33,32.28,32.28,10200.0,20.3934,20.406,20.3745,20.3745,10200.0
2011-04-11 14:35:00,32.29,32.3,32.26,32.28,20200.0,20.3808,20.3871,20.3619,20.3745,20200.0
2011-04-11 14:40:00,32.27,32.29,32.27,32.29,9000.0,20.3682,20.3808,20.3682,20.3808,9000.0
2011-04-11 14:45:00,32.29,32.32,32.28,32.29,24900.0,20.3808,20.3997,20.3745,20.3808,24900.0
2011-04-11 14:50:00,32.3,32.33,32.3,32.31,13600.0,20.3871,20.406,20.3871,20.3934,13600.0
2011-04-11 14:55:00,32.32,32.32,32.27,32.28,20800.0,20.3997,20.3997,20.3682,20.3745,20800.0
2011-04-11 15:00:00,32.28,32.29,32.25,32.28,59100.0,20.3745,20.3808,20.3556,20.3745,59100.0
2011-04-11 15:05:00,32.28,32.3,32.27,32.29,21400.0,20.3745,20.3871,20.3682,20.3808,21400.0
2011-04-11 15:10:00,32.29,32.29,32.26,32.28,16700.0,20.3808,20.3808,20.3619,20.3745,16700.0
2011-04-11 15:15:00,32.28,32.33,32.26,32.3,45200.0,20.3745,20.406,20.3619,20.3871,45200.0
2011-04-11 15:20:00,32.31,32.33,32.3,32.3,24100.0,20.3934,20.406,20.3871,20.3871,24100.0
2011-04-11 15:25:00,32.31,32.32,32.29,32.3,13600.0,20.3934,20.3997,20.3808,20.3871,13600.0
2011-04-11 15:30:00,32.3,32.32,32.28,32.28,31600.0,20.3871,20.3997,20.3745,20.3745,31600.0
2011-04-11 15:35:00,32.28,32.29,32.25,32.26,34000.0,20.3745,20.3808,20.3556,20.3619,34000.0
2011-04-11 15:40:00,32.27,32.31,32.27,32.3,51800.0,20.3682,20.3934,20.3682,20.3871,51800.0
2011-04-11 15:45:00,32.3,32.32,32.25,32.32,63300.0,20.3871,20.3997,20.3556,20.3997,63300.0
2011-04-11 15:50:00,32.32,32.34,32.29,32.32,45200.0,20.3997,20.4124,20.3808,20.3997,45200.0
2011-04-11 15:55:00,32.32,32.33,32.29,32.31,72400.0,20.3997,20.406,20.3808,20.3934,72400.0
2011-04-12 09:30:00,32.12,32.17,32.07,32.1,28400.0,20.2735,20.3051,20.2419,20.2609,28400.0
2011-04-12 09:35:00,32.12,32.2,32.02,32.17,48700.0,20.2735,20.324,20.2104,20.3051,48700.0
2011-04-12 09:40:00,32.18,32.2,32.15,32.19,26900.0,20.3114,20.324,20.2924,20.3177,26900.0
2011-04-12 09:45:00,32.19,32.21,32.11,32.13,27000.0,20.3177,20.3303,20.2672,20.2798,27000.0
2011-04-12 09:50:00,32.14,32.16,32.1,32.16,36700.0,20.2861,20.2987,20.2609,20.2987,36700.0
2011-04-12 09:55:00,32.15,32.16,32.1,32.13,29300.0,20.2924,20.2987,20.2609,20.2798,29300.0
2011-04-12 10:00:00,32.13,32.22,32.09,32.22,56900.0,20.2798,20.3366,20.2546,20.3366,56900.0
2011-04-12 10:05:00,32.22,32.25,32.15,32.15,32500.0,20.3366,20.3556,20.2924,20.2924,32500.0
2011-04-12 10:10:00,32.15,32.18,32.13,32.14,26200.0,20.2924,20.3114,20.2798,20.2861,26200.0
2011-04-12 10:15:00,32.14,32.18,32.1,32.13,27400.0,20.2861,20.3114,20.2609,20.2798,27400.0
2011-04-12 10:20:00,32.13,32.15,32.11,32.13,21800.0,20.2798,20.2924,20.2672,20.2798,21800.0
2011-04-12 10:25:00,32.11,32.25,32.11,32.24,28400.0,20.2672,20.3556,20.2672,20.3492,28400.0
2011-04-12 10:30:00,32.24,32.25,32.2,32.22,12400.0,20.3492,20.3556,20.324,20.3366,12400.0
2011-04-12 10:35:00,32.22,32.24,32.19,32.21,21200.0,20.3366,20.3492,20.3177,20.3303,21200.0
2011-04-12 10:40:00,32.21,32.23,32.14,32.18,18500.0,20.3303,20.3429,20.2861,20.3114,18500.0
2011-04-12 10:45:00,32.19,32.19,32.13,32.14,17500.0,20.3177,20.3177,20.2798,20.2861,17500.0
2011-04-12 10:50:00,32.15,32.19,32.15,32.17,41800.0,20.2924,20.3177,20.2924,20.3051,41800.0
2011-04-12 10:55:00,32.17,32.21,32.16,32.2,42400.0,20.3051,20.3303,20.2987,20.324,42400.0
2011-04-12 11:00:00,32.19,32.22,32.18,32.18,17700.0,20.3177,20.3366,20.3114,20.3114,17700.0
2011-04-12 11:05:00,32.17,32.2,32.15,32.17,38300.0,20.3051,20.324,20.2924,20.3051,38300.0
2011-04-12 11:10:00,32.17,32.25,32.17,32.25,24000.0,20.3051,20.3556,20.3051,20.3556,24000.0
2011-04-12 11:15:00,32.25,32.25,32.22,32.24,19800.0,20.3556,20.3556,20.3366,20.3492,19800.0
2011-04-12 11:20:00,32.23,32.24,32.22,32.23,11100.0,20.3429,20.3492,20.3366,20.3429,11100.0
2011-04-12 11:25:00,32.22,32.22,32.18,32.2,12500.0,20.3366,20.3366,20.3114,20.324,12500.0
2011-04-12 11:30:00,32.2,32.2,32.16,32.17,8400.0,20.324,20.324,20.2987,20.3051,8400.0
2011-04-12 11:35:00,32.16,32.2,32.15,32.2,21800.0,20.2987,20.324,20.2924,20.324,21800.0
2011-04-12 11:40:00,32.19,32.2,32.16,32.19,14700.0,20.3177,20.324,20.2987,20.3177,14700.0
2011-04-12 11:45:00,32.19,32.19,32.17,32.18,8900.0,20.3177,20.3177,20.3051,20.3114,8900.0
2011-04-12 11:50:00,32.18,32.19,32.15,32.19,25300.0,20.3114,20.3177,20.2924,20.3177,25300.0
2011-04-12 11:55:00,32.18,32.19,32.16,32.18,8400.0,20.3114,20.3177,20.2987,20.3114,8400.0
2011-04-12 12:00:00,32.19,32.19,32.17,32.17,9800.0,20.3177,20.3177,20.3051,20.3051,9800.0
2011-04-12 12:05:00,32.18,32.19,32.15,32.15,15100.0,20.3114,20.3177,20.2924,20.2924,15100.0
2011-04-12 12:10:00,32.15,32.18,32.13,32.17,17300.0,20.2924,20.3114,20.2798,20.3051,17300.0
2011-04-12 12:15:00,32.17,32.22,32.17,32.21,5700.0,20.3051,20.3366,20.3051,20.3303,5700.0
2011-04-12 12:20:00,32.22,32.24,32.22,32.24,10600.0,20.3366,20.3492,20.3366,20.3492,10600.0
2011-04-12 12:25:00,32.25,32.25,32.22,32.25,43200.0,20.3556,20.3556,20.3366,20.3556,43200.0
2011-04-12 12:30:00,32.25,32.25,32.22,32.24,14100.0,20.3556,20.3556,20.3366,20.3492,14100.0
2011-04-12 12:35:00,32.23,32.26,32.21,32.23,22700.0,20.3429,20.3619,20.3303,20.3429,22700.0
2011-04-12 12:40:00,32.23,32.25,32.23,32.25,6800.0,20.3429,20.3556,20.3429,20.3556,6800.0
2011-04-12 12:45:00,32.24,32.3,32.24,32.29,23900.0,20.3492,20.3871,20.3492,20.3808,23900.0
2011-04-12 12:50:00,32.29,32.3,32.25,32.25,5100.0,20.3808,20.3871,20.3556,20.3556,5100.0
2011-04-12 12:55:00,32.24,32.24,32.21,32.22,3200.0,20.3492,20.3492,20.3303,20.3366,3200.0
2011-04-12 13:00:00,32.22,32.23,32.18,32.21,13300.0,20.3366,20.3429,20.3114,20.3303,13300.0
2011-04-12 13:05:00,32.22,32.22,32.17,32.19,15900.0,20.3366,20.3366,20.3051,20.3177,15900.0
2011-04-12 13:10:00,32.19,32.21,32.18,32.2,47200.0,20.3177,20.3303,20.3114,20.324,47200.0
2011-04-12 13:15:00,32.2,32.21,32.18,32.19,19700.0,20.324,20.3303,20.3114,20.3177,19700.0
2011-04-12 13:20:00,32.2,32.21,32.19,32.21,15100.0,20.324,20.3303,20.3177,20.3303,15100.0
2011-04-12 13:25:00,32.2,32.26,32.2,32.26,6100.0,20.324,20.3619,20.324,20.3619,6100.0
2011-04-12 13:30:00,32.26,32.29,32.21,32.22,39300.0,20.3619,20.3808,20.3303,20.3366,39300.0
2011-04-12 13:35:00,32.22,32.22,32.19,32.2,21900.0,20.3366,20.3366,20.3177,20.324,21900.0
2011-04-12 13:40:00,32.2,32.22,32.18,32.22,36600.0,20.324,20.3366,20.3114,20.3366,36600.0
2011-04-12 13:45:00,32.23,32.3,32.23,32.29,10700.0,20.3429,20.3871,20.3429,20.3808,10700.0
2011-04-12 13:50:00,32.29,32.3,32.28,32.3,7400.0,20.3808,20.3871,20.3745,20.3871,7400.0
2011-04-12 13:55:00,32.29,32.32,32.25,32.26,14800.0,20.3808,20.3997,20.3556,20.3619,14800.0
2011-04-12 14:00:00,32.25,32.26,32.21,32.22,14800.0,20.3556,20.3619,20.3303,20.3366,14800.0
2011-04-12 14:05:00,32.21,32.3,32.21,32.27,23700.0,20.3303,20.3871,20.3303,20.3682,23700.0
2011-04-12 14:10:00,32.27,32.28,32.23,32.24,6400.0,20.3682,20.3745,20.3429,20.3492,6400.0
2011-04-12 14:15:00,32.25,32.25,32.22,32.23,16200.0,20.3556,20.3556,20.3366,20.3429,16200.0
2011-04-12 14:20:00,32.23,32.26,32.22,32.24,9700.0,20.3429,20.3619,20.3366,20.3492,9700.0
2011-04-12 14:25:00,32.23,32.24,32.22,32.22,12900.0,20.3429,20.3492,20.3366,20.3366,12900.0
2011-04-12 14:30:00,32.23,32.26,32.23,32.25,39400.0,20.3429,20.3619,20.3429,20.3556,39400.0
2011-04-12 14:35:00,32.26,32.26,32.23,32.25,16300.0,20.3619,20.3619,20.3429,20.3556,16300.0
2011-04-12 14:40:00,32.25,32.25,32.22,32.23,26100.0,20.3556,20.3556,20.3366,20.3429,26100.0
2011-04-12 14:45:00,32.23,32.25,32.23,32.24,25200.0,20.3429,20.3556,20.3429,20.3492,25200.0
2011-04-12 14:50:00,32.25,32.27,32.24,32.25,19800.0,20.3556,20.3682,20.3492,20.3556,19800.0
2011-04-12 14:55:00,32.25,32.27,32.25,32.27,23800.0,20.3556,20.3682,20.3556,20.3682,23800.0
2011-04-12 15:00:00,32.27,32.27,32.25,32.25,10500.0,20.3682,20.3682,20.3556,20.3556,10500.0
2011-04-12 15:05:00,32.26,32.28,32.24,32.25,20300.0,20.3619,20.3745,20.3492,20.3556,20300.0
2011-04-12 15:10:00,32.26,32.29,32.25,32.28,16000.0,20.3619,20.3808,20.3556,20.3745,16000.0
2011-04-12 15:15:00,32.27,32.28,32.25,32.25,11100.0,20.3682,20.3745,20.3556,20.3556,11100.0
2011-04-12 15:20:00,32.25,32.26,32.19,32.21,58000.0,20.3556,20.3619,20.3177,20.3303,58000.0
2011-04-12 15:25:00,32.22,32.23,32.2,32.22,35600.0,20.3366,20.3429,20.324,20.3366,35600.0
2011-04-12 15:30:00,32.22,32.23,32.2,32.22,37600.0,20.3366,20.3429,20.324,20.3366,37600.0
2011-04-12 15:35:00,32.22,32.26,32.22,32.25,69700.0,20.3366,20.3619,20.3366,20.3556,69700.0
2011-04-12 15:40:00,32.24,32.25,32.2,32.2,36200.0,20.3492,20.3556,20.324,20.324,36200.0
2011-04-12 15:45:00,32.21,32.22,32.17,32.22,56100.0,20.3303,20.3366,20.3051,20.3366,56100.0
2011-04-12 15:50:00,32.22,32.26,32.22,32.25,84100.0,20.3366,20.3619,20.3366,20.3556,84100.0
2011-04-12 15:55:00,32.25,32.27,32.24,32.27,74300.0,20.3556,20.3682,20.3492,20.3682,74300.0
2011-04-13 09:30:00,32.41,32.46,32.26,32.26,37600.0,20.4565,20.4881,20.3619,20.3619,37600.0
2011-04-13 09:35:00,32.26,32.3,32.23,32.29,28100.0,20.3619,20.3871,20.3429,20.3808,28100.0
2011-04-13 09:40:00,32.29,32.37,32.29,32.33,27100.0,20.3808,20.4313,20.3808,20.406,27100.0
2011-04-13 09:45:00,32.32,32.33,32.28,32.32,13800.0,20.3997,20.406,20.3745,20.3997,13800.0
2011-04-13 09:50:00,32.32,32.35,32.31,32.35,8300.0,20.3997,20.4187,20.3934,20.4187,8300.0
2011-04-13 09:55:00,32.35,32.36,32.31,32.36,29000.0,20.4187,20.425,20.3934,20.425,29000.0
2011-04-13 10:00:00,32.35,32.37,32.23,32.35,24600.0,20.4187,20.4313,20.3429,20.4187,24600.0
2011-04-13 10:05:00,32.34,32.36,32.27,32.3,25200.0,20.4124,20.425,20.3682,20.3871,25200.0
2011-04-13 10:10:00,32.3,32.31,32.26,32.26,29400.0,20.3871,20.3934,20.3619,20.3619,29400.0
2011-04-13 10:15:00,32.26,32.3,32.25,32.3,13700.0,20.3619,20.3871,20.3556,20.3871,13700.0
2011-04-13 10:20:00,32.29,32.33,32.28,32.32,12400.0,20.3808,20.406,20.3745,20.3997,12400.0
2011-04-13 10:25:00,32.33,32.4,32.31,32.38,14200.0,20.406,20.4502,20.3934,20.4376,14200.0
2011-04-13 10:30:00,32.36,32.36,32.32,32.34,17600.0,20.425,20.425,20.3997,20.4124,17600.0
2011-04-13 10:35:00,32.33,32.34,32.32,32.33,13000.0,20.406,20.4124,20.3997,20.406,13000.0
2011-04-13 10:40:00,32.33,32.38,32.32,32.37,19300.0,20.406,20.4376,20.3997,20.4313,19300.0
2011-04-13 10:45:00,32.38,32.47,32.37,32.45,43200.0,20.4376,20.4944,20.4313,20.4818,43200.0
2011-04-13 10:50:00,32.45,32.46,32.41,32.42,22100.0,20.4818,20.4881,20.4565,20.4629,22100.0
2011-04-13 10:55:00,32.42,32.42,32.39,32.41,22600.0,20.4629,20.4629,20.4439,20.4565,22600.0
2011-04-13 11:00:00,32.42,32.43,32.41,32.42,12800.0,20.4629,20.4692,20.4565,20.4629,12800.0
2011-04-13 11:05:00,32.43,32.43,32.36,32.37,22500.0,20.4692,20.4692,20.425,20.4313,22500.0
2011-04-13 11:10:00,32.36,32.36,32.31,32.32,8200.0,20.425,20.425,20.3934,20.3997,8200.0
2011-04-13 11:15:00,32.31,32.31,32.28,32.31,8900.0,20.3934,20.3934,20.3745,20.3934,8900.0
2011-04-13 11:20:00,32.3,32.31,32.26,32.27,5400.0,20.3871,20.3934,20.3619,20.3682,5400.0
2011-04-13 11:25:00,32.26,32.29,32.23,32.28,21200.0,20.3619,20.3808,20.3429,20.3745,21200.0
2011-04-13 11:30:00,32.27,32.34,32.26,32.33,14000.0,20.3682,20.4124,20.3619,20.406,14000.0
2011-04-13 11:35:00,32.33,32.33,32.24,32.26,24300.0,20.406,20.406,20.3492,20.3619,24300.0
2011-04-13 11:40:00,32.25,32.29,32.24,32.29,13700.0,20.3556,20.3808,20.3492,20.3808,13700.0
2011-04-13 11:45:00,32.29,32.29,32.2,32.21,39000.0,20.3808,20.3808,20.324,20.3303,39000.0
2011-04-13 11:50:00,32.21,32.25,32.2,32.24,21400.0,20.3303,20.3556,20.324,20.3492,21400.0
2011-04-13 11:55:00,32.24,32.24,32.2,32.2,72300.0,20.3492,20.3492,20.324,20.324,72300.0
2011-04-13 12:00:00,32.2,32.23,32.19,32.22,26500.0,20.324,20.3429,20.3177,20.3366,26500.0
2011-04-13 12:05:00,32.22,32.25,32.2,32.25,42900.0,20.3366,20.3556,20.324,20.3556,42900.0
2011-04-13 12:10:00,32.25,32.31,32.25,32.29,38300.0,20.3556,20.3934,20.3556,20.3808,38300.0
2011-04-13 12:15:00,32.29,32.29,32.24,32.26,24300.0,20.3808,20.3808,20.3492,20.3619,24300.0
2011-04-13 12:20:00,32.25,32.26,32.23,32.26,10500.0,20.3556,20.3619,20.3429,20.3619,10500.0
2011-04-13 12:25:00,32.25,32.28,32.25,32.28,5200.0,20.3556,20.3745,20.3556,20.3745,5200.0
2011-04-13 12:30:00,32.28,32.28,32.22,32.23,11500.0,20.3745,20.3745,20.3366,20.3429,11500.0
2011-04-13 12:35:00,32.22,32.23,32.17,32.2,59300.0,20.3366,20.3429,20.3051,20.324,59300.0
2011-04-13 12:40:00,32.2,32.2,32.18,32.19,18100.0,20.324,20.324,20.3114,20.3177,18100.0
2011-04-13 12:45:00,32.18,32.22,32.14,32.22,14800.0,20.3114,20.3366,20.2861,20.3366,14800.0
2011-04-13 12:50:00,32.22,32.24,32.21,32.23,11200.0,20.3366,20.3492,20.3303,20.3429,11200.0
2011-04-13 12:55:00,32.24,32.25,32.23,32.24,8000.0,20.3492,20.3556,20.3429,20.3492,8000.0
2011-04-13 13:00:00,32.24,32.31,32.24,32.31,10500.0,20.3492,20.3934,20.3492,20.3934,10500.0
2011-04-13 13:05:00,32.3,32.31,32.26,32.27,6000.0,20.3871,20.3934,20.3619,20.3682,6000.0
2011-04-13 13:10:00,32.27,32.29,32.25,32.25,18600.0,20.3682,20.3808,20.3556,20.3556,18600.0
2011-04-13 13:15:00,32.26,32.3,32.25,32.27,12200.0,20.3619,20.3871,20.3556,20.3682,12200.0
2011-04-13 13:20:00,32.27,32.28,32.26,32.27,9500.0,20.3682,20.3745,20.3619,20.3682,9500.0
2011-04-13 13:25:00,32.27,32.27,32.23,32.25,14100.0,20.3682,20.3682,20.3429,20.3556,14100.0
2011-04-13 13:30:00,32.24,32.27,32.24,32.27,9300.0,20.3492,20.3682,20.3492,20.3682,9300.0
2011-04-13 13:35:00,32.26,32.27,32.23,32.24,9700.0,20.3619,20.3682,20.3429,20.3492,9700.0
2011-04-13 13:40:00,32.24,32.27,32.23,32.27,8900.0,20.3492,20.3682,20.3429,20.3682,8900.0
2011-04-13 13:45:00,32.27,32.28,32.25,32.26,7800.0,20.3682,20.3745,20.3556,20.3619,7800.0
2011-04-13 13:50:00,32.26,32.26,32.21,32.23,14800.0,20.3619,20.3619,20.3303,20.3429,14800.0
2011-04-13 13:55:00,32.22,32.24,32.2,32.23,22300.0,20.3366,20.3492,20.324,20.3429,22300.0
2011-04-13 14:00:00,32.23,32.29,32.22,32.27,23900.0,20.3429,20.3808,20.3366,20.3682,23900.0
2011-04-13 14:05:00,32.26,32.3,32.26,32.3,48400.0,20.3619,20.3871,20.3619,20.3871,48400.0
2011-04-13 14:10:00,32.3,32.32,32.27,32.27,9100.0,20.3871,20.3997,20.3682,20.3682,9100.0
2011-04-13 14:15:00,32.28,32.29,32.25,32.29,20500.0,20.3745,20.3808,20.3556,20.3808,20500.0
2011-04-13 14:20:00,32.28,32.33,32.28,32.33,11000.0,20.3745,20.406,20.3745,20.406,11000.0
2011-04-13 14:25:00,32.32,32.37,32.32,32.33,21600.0,20.3997,20.4313,20.3997,20.406,21600.0
2011-04-13 14:30:00,32.33,32.34,32.31,32.34,10200.0,20.406,20.4124,20.3934,20.4124,10200.0
2011-04-13 14:35:00,32.34,32.37,32.32,32.33,11200.0,20.4124,20.4313,20.3997,20.406,11200.0
2011-04-13 14:40:00,32.33,32.36,32.32,32.35,35100.0,20.406,20.425,20.3997,20.4187,35100.0
2011-04-13 14:45:00,32.35,32.37,32.32,32.32,29300.0,20.4187,20.4313,20.3997,20.3997,29300.0
2011-04-13 14:50:00,32.32,32.38,32.32,32.36,20700.0,20.3997,20.4376,20.3997,20.425,20700.0
2011-04-13 14:55:00,32.35,32.41,32.35,32.4,31800.0,20.4187,20.4565,20.4187,20.4502,31800.0
2011-04-13 15:00:00,32.41,32.46,32.4,32.41,55700.0,20.4565,20.4881,20.4502,20.4565,55700.0
2011-04-13 15:05:00,32.41,32.42,32.38,32.39,16200.0,20.4565,20.4629,20.4376,20.4439,16200.0
2011-04-13 15:10:00,32.39,32.39,32.35,32.36,34900.0,20.4439,20.4439,20.4187,20.425,34900.0
2011-04-13 15:15:00,32.36,32.45,32.33,32.45,71400.0,20.425,20.4818,20.406,20.4818,71400.0
2011-04-13 15:20:00,32.45,32.45,32.41,32.44,34000.0,20.4818,20.4818,20.4565,20.4755,34000.0
2011-04-13 15:25:00,32.44,32.45,32.43,32.44,42400.0,20.4755,20.4818,20.4692,20.4755,42400.0
2011-04-13 15:30:00,32.43,32.44,32.4,32.4,38500.0,20.4692,20.4755,20.4502,20.4502,38500.0
2011-04-13 15:35:00,32.4,32.44,32.38,32.42,42800.0,20.4502,20.4755,20.4376,20.4629,42800.0
2011-04-13 15:40:00,32.42,32.43,32.39,32.41,47400.0,20.4629,20.4692,20.4439,20.4565,47400.0
2011-04-13 15:45:00,32.41,32.41,32.37,32.38,41100.0,20.4565,20.4565,20.4313,20.4376,41100.0
2011-04-13 15:50:00,32.38,32.39,32.35,32.37,37600.0,20.4376,20.4439,20.4187,20.4313,37600.0
2011-04-13 15:55:00,32.37,32.37,32.34,32.34,77000.0,20.4313,20.4313,20.4124,20.4124,77000.0
2011-04-14 09:30:00,32.13,32.22,32.05,32.12,35100.0,20.2798,20.3366,20.2293,20.2735,35100.0
2011-04-14 09:35:00,32.11,32.14,32.05,32.13,25800.0,20.2672,20.2861,20.2293,20.2798,25800.0
2011-04-14 09:40:00,32.13,32.16,32.02,32.04,23400.0,20.2798,20.2987,20.2104,20.223,23400.0
2011-04-14 09:45:00,32.04,32.06,31.92,31.95,29500.0,20.223,20.2356,20.1473,20.1662,29500.0
2011-04-14 09:50:00,31.95,32.08,31.92,31.93,67500.0,20.1662,20.2483,20.1473,20.1536,67500.0
2011-04-14 09:55:00,31.93,31.97,31.91,31.95,55500.0,20.1536,20.1788,20.141,20.1662,55500.0
2011-04-14 10:00:00,31.95,32.0,31.93,31.99,40600.0,20.1662,20.1978,20.1536,20.1914,40600.0
2011-04-14 10:05:00,31.99,32.04,31.97,32.03,27400.0,20.1914,20.223,20.1788,20.2167,27400.0
2011-04-14 10:10:00,32.03,32.06,32.01,32.01,19300.0,20.2167,20.2356,20.2041,20.2041,19300.0
2011-04-14 10:15:00,32.01,32.09,32.01,32.05,16600.0,20.2041,20.2546,20.2041,20.2293,16600.0
2011-04-14 10:20:00,32.05,32.13,32.05,32.11,20200.0,20.2293,20.2798,20.2293,20.2672,20200.0
2011-04-14 10:25:00,32.11,32.25,32.11,32.24,19900.0,20.2672,20.3556,20.2672,20.3492,19900.0
2011-04-14 10:30:00,32.24,32.29,32.22,32.27,13300.0,20.3492,20.3808,20.3366,20.3682,13300.0
2011-04-14 10:35:00,32.27,32.29,32.21,32.21,24300.0,20.3682,20.3808,20.3303,20.3303,24300.0
2011-04-14 10:40:00,32.2,32.21,32.14,32.14,10300.0,20.324,20.3303,20.2861,20.2861,10300.0
2011-04-14 10:45:00,32.14,32.2,32.13,32.2,9000.0,20.2861,20.324,20.2798,20.324,9000.0
2011-04-14 10:50:00,32.2,32.27,32.2,32.23,22100.0,20.324,20.3682,20.324,20.3429,22100.0
2011-04-14 10:55:00,32.21,32.21,32.16,32.16,11300.0,20.3303,20.3303,20.2987,20.2987,11300.0
2011-04-14 11:00:00,32.16,32.18,32.14,32.16,10400.0,20.2987,20.3114,20.2861,20.2987,10400.0
2011-04-14 11:05:00,32.16,32.2,32.15,32.19,30200.0,20.2987,20.324,20.2924,20.3177,30200.0
2011-04-14 11:10:00,32.2,32.2,32.13,32.13,22500.0,20.324,20.324,20.2798,20.2798,22500.0
2011-04-14 11:15:00,32.12,32.14,32.08,32.13,22400.0,20.2735,20.2861,20.2483,20.2798,22400.0
2011-04-14 11:20:00,32.13,32.14,32.09,32.09,11400.0,20.2798,20.2861,20.2546,20.2546,11400.0
2011-04-14 11:25:00,32.1,32.11,32.05,32.08,19700.0,20.2609,20.2672,20.2293,20.2483,19700.0
2011-04-14 11:30:00,32.09,32.14,32.09,32.12,16300.0,20.2546,20.2861,20.2546,20.2735,16300.0
2011-04-14 11:35:00,32.12,32.13,32.07,32.12,16100.0,20.2735,20.2798,20.2419,20.2735,16100.0
2011-04-14 11:40:00,32.12,32.14,32.08,32.1,23200.0,20.2735,20.2861,20.2483,20.2609,23200.0
2011-04-14 11:45:00,32.1,32.14,32.09,32.13,21600.0,20.2609,20.2861,20.2546,20.2798,21600.0
2011-04-14 11:50:00,32.14,32.15,32.11,32.15,9000.0,20.2861,20.2924,20.2672,20.2924,9000.0
2011-04-14 11:55:00,32.15,32.17,32.14,32.15,12900.0,20.2924,20.3051,20.2861,20.2924,12900.0
2011-04-14 12:00:00,32.16,32.19,32.14,32.19,32000.0,20.2987,20.3177,20.2861,20.3177,32000.0
2011-04-14 12:05:00,32.19,32.19,32.15,32.17,14700.0,20.3177,20.3177,20.2924,20.3051,14700.0
2011-04-14 12:10:00,32.16,32.22,32.13,32.22,16800.0,20.2987,20.3366,20.2798,20.3366,16800.0
2011-04-14 12:15:00,32.21,32.22,32.19,32.19,23800.0,20.3303,20.3366,20.3177,20.3177,23800.0
2011-04-14 12:20:00,32.19,32.22,32.19,32.2,8200.0,20.3177,20.3366,20.3177,20.324,8200.0
2011-04-14 12:25:00,32.2,32.24,32.19,32.24,10300.0,20.324,20.3492,20.3177,20.3492,10300.0
2011-04-14 12:30:00,32.23,32.26,32.23,32.23,10000.0,20.3429,20.3619,20.3429,20.3429,10000.0
2011-04-14 12:35:00,32.24,32.25,32.24,32.24,11300.0,20.3492,20.3556,20.3492,20.3492,11300.0
2011-04-14 12:40:00,32.24,32.28,32.23,32.28,6400.0,20.3492,20.3745,20.3429,20.3745,6400.0
2011-04-14 12:45:00,32.28,32.28,32.27,32.27,6000.0,20.3745,20.3745,20.3682,20.3682,6000.0
2011-04-14 12:50:00,32.28,32.32,32.28,32.32,10800.0,20.3745,20.3997,20.3745,20.3997,10800.0
2011-04-14 12:55:00,32.32,32.34,32.31,32.34,4800.0,20.3997,20.4124,20.3934,20.4124,4800.0
2011-04-14 13:00:00,32.33,32.36,32.32,32.33,11400.0,20.406,20.425,20.3997,20.406,11400.0
2011-04-14 13:05:00,32.33,32.33,32.27,32.27,10600.0,20.406,20.406,20.3682,20.3682,10600.0
2011-04-14 13:10:00,32.26,32.27,32.24,32.26,9200.0,20.3619,20.3682,20.3492,20.3619,9200.0
2011-04-14 13:15:00,32.26,32.26,32.22,32.22,9200.0,20.3619,20.3619,20.3366,20.3366,9200.0
2011-04-14 13:20:00,32.22,32.22,32.17,32.17,17300.0,20.3366,20.3366,20.3051,20.3051,17300.0
2011-04-14 13:25:00,32.17,32.23,32.17,32.22,10600.0,20.3051,20.3429,20.3051,20.3366,10600.0
2011-04-14 13:30:00,32.22,32.22,32.2,32.2,6400.0,20.3366,20.3366,20.324,20.324,6400.0
2011-04-14 13:35:00,32.2,32.24,32.19,32.24,15200.0,20.324,20.3492,20.3177,20.3492,15200.0
2011-04-14 13:40:00,32.24,32.24,32.2,32.2,18800.0,20.3492,20.3492,20.324,20.324,18800.0
2011-04-14 13:45:00,32.2,32.24,32.2,32.24,9500.0,20.324,20.3492,20.324,20.3492,9500.0
2011-04-14 13:50:00,32.24,32.27,32.24,32.25,24300.0,20.3492,20.3682,20.3492,20.3556,24300.0
2011-04-14 13:55:00,32.25,32.26,32.23,32.23,12200.0,20.3556,20.3619,20.3429,20.3429,12200.0
2011-04-14 14:00:00,32.23,32.27,32.23,32.23,17800.0,20.3429,20.3682,20.3429,20.3429,17800.0
2011-04-14 14:05:00,32.24,32.27,32.24,32.27,9100.0,20.3492,20.3682,20.3492,20.3682,9100.0
2011-04-14 14:10:00,32.26,32.3,32.26,32.3,8000.0,20.3619,20.3871,20.3619,20.3871,8000.0
2011-04-14 14:15:00,32.3,32.31,32.29,32.3,18200.0,20.3871,20.3934,20.3808,20.3871,18200.0
2011-04-14 14:20:00,32.29,32.31,32.29,32.29,5800.0,20.3808,20.3934,20.3808,20.3808,5800.0
2011-04-14 14:25:00,32.3,32.34,32.29,32.29,19000.0,20.3871,20.4124,20.3808,20.3808,19000.0
2011-04-14 14:30:00,32.29,32.32,32.28,32.32,14900.0,20.3808,20.3997,20.3745,20.3997,14900.0
2011-04-14 14:35:00,32.33,32.34,32.28,32.28,12900.0,20.406,20.4124,20.3745,20.3745,12900.0
2011-04-14 14:40:00,32.28,32.29,32.26,32.27,4700.0,20.3745,20.3808,20.3619,20.3682,4700.0
2011-04-14 14:45:00,32.27,32.29,32.26,32.29,13300.0,20.3682,20.3808,20.3619,20.3808,13300.0
2011-04-14 14:50:00,32.3,32.35,32.3,32.34,23300.0,20.3871,20.4187,20.3871,20.4124,23300.0
2011-04-14 14:55:00,32.34,32.38,32.33,32.33,21400.0,20.4124,20.4376,20.406,20.406,21400.0
2011-04-14 15:00:00,32.33,32.4,32.33,32.39,29200.0,20.406,20.4502,20.406,20.4439,29200.0
2011-04-14 15:05:00,32.39,32.41,32.38,32.39,10400.0,20.4439,20.4565,20.4376,20.4439,10400.0
2011-04-14 15:10:00,32.39,32.42,32.38,32.41,37100.0,20.4439,20.4629,20.4376,20.4565,37100.0
2011-04-14 15:15:00,32.4,32.43,32.4,32.43,25600.0,20.4502,20.4692,20.4502,20.4692,25600.0
2011-04-14 15:20:00,32.42,32.43,32.39,32.39,27000.0,20.4629,20.4692,20.4439,20.4439,27000.0
2011-04-14 15:25:00,32.39,32.43,32.39,32.39,33600.0,20.4439,20.4692,20.4439,20.4439,33600.0
2011-04-14 15:30:00,32.39,32.4,32.34,32.35,29200.0,20.4439,20.4502,20.4124,20.4187,29200.0
2011-04-14 15:35:00,32.36,32.42,32.36,32.42,25400.0,20.425,20.4629,20.425,20.4629,25400.0
2011-04-14 15:40:00,32.42,32.42,32.37,32.37,37900.0,20.4629,20.4629,20.4313,20.4313,37900.0
2011-04-14 15:45:00,32.38,32.4,32.36,32.39,55200.0,20.4376,20.4502,20.425,20.4439,55200.0
2011-04-14 15:50:00,32.39,32.43,32.37,32.4,40800.0,20.4439,20.4692,20.4313,20.4502,40800.0
2011-04-14 15:55:00,32.4,32.43,32.39,32.4,85300.0,20.4502,20.4692,20.4439,20.4502,85300.0
2011-04-15 09:30:00,32.48,32.5,32.19,32.2,397200.0,20.5007,20.5133,20.3177,20.324,397200.0
2011-04-15 09:35:00,32.21,32.27,32.15,32.16,27500.0,20.3303,20.3682,20.2924,20.2987,27500.0
2011-04-15 09:40:00,32.16,32.2,32.14,32.15,24100.0,20.2987,20.324,20.2861,20.2924,24100.0
2011-04-15 09:45:00,32.16,32.18,32.1,32.12,25100.0,20.2987,20.3114,20.2609,20.2735,25100.0
2011-04-15 09:50:00,32.12,32.13,32.05,32.08,20300.0,20.2735,20.2798,20.2293,20.2483,20300.0
2011-04-15 09:55:00,32.09,32.19,32.07,32.07,29700.0,20.2546,20.3177,20.2419,20.2419,29700.0
2011-04-15 10:00:00,32.07,32.23,32.07,32.22,29500.0,20.2419,20.3429,20.2419,20.3366,29500.0
2011-04-15 10:05:00,32.21,32.22,32.14,32.14,26100.0,20.3303,20.3366,20.2861,20.2861,26100.0
2011-04-15 10:10:00,32.14,32.14,32.1,32.13,14400.0,20.2861,20.2861,20.2609,20.2798,14400.0
2011-04-15 10:15:00,32.13,32.13,32.05,32.12,27400.0,20.2798,20.2798,20.2293,20.2735,27400.0
2011-04-15 10:20:00,32.12,32.13,32.11,32.13,23200.0,20.2735,20.2798,20.2672,20.2798,23200.0
2011-04-15 10:25:00,32.13,32.16,32.09,32.16,24600.0,20.2798,20.2987,20.2546,20.2987,24600.0
2011-04-15 10:30:00,32.16,32.23,32.12,32.15,49200.0,20.2987,20.3429,20.2735,20.2924,49200.0
2011-04-15 10:35:00,32.15,32.15,32.07,32.08,23700.0,20.2924,20.2924,20.2419,20.2483,23700.0
2011-04-15 10:40:00,32.08,32.11,32.07,32.1,20600.0,20.2483,20.2672,20.2419,20.2609,20600.0
2011-04-15 10:45:00,32.1,32.14,32.07,32.1,47400.0,20.2609,20.2861,20.2419,20.2609,47400.0
2011-04-15 10:50:00,32.1,32.16,32.09,32.16,25700.0,20.2609,20.2987,20.2546,20.2987,25700.0
2011-04-15 10:55:00,32.17,32.2,32.14,32.19,25600.0,20.3051,20.324,20.2861,20.3177,25600.0
2011-04-15 11:00:00,32.2,32.24,32.2,32.24,11200.0,20.324,20.3492,20.324,20.3492,11200.0
2011-04-15 11:05:00,32.24,32.24,32.2,32.21,13500.0,20.3492,20.3492,20.324,20.3303,13500.0
2011-04-15 11:10:00,32.21,32.21,32.17,32.18,17100.0,20.3303,20.3303,20.3051,20.3114,17100.0
2011-04-15 11:15:00,32.18,32.2,32.15,32.15,15700.0,20.3114,20.324,20.2924,20.2924,15700.0
2011-04-15 11:20:00,32.16,32.18,32.15,32.15,38700.0,20.2987,20.3114,20.2924,20.2924,38700.0
2011-04-15 11:25:00,32.15,32.19,32.15,32.18,16800.0,20.2924,20.3177,20.2924,20.3114,16800.0
2011-04-15 11:30:00,32.19,32.19,32.09,32.09,37900.0,20.3177,20.3177,20.2546,20.2546,37900.0
2011-04-15 11:35:00,32.09,32.12,32.09,32.11,6400.0,20.2546,20.2735,20.2546,20.2672,6400.0
2011-04-15 11:40:00,32.11,32.13,32.1,32.13,12300.0,20.2672,20.2798,20.2609,20.2798,12300.0
2011-04-15 11:45:00,32.14,32.15,32.13,32.15,5900.0,20.2861,20.2924,20.2798,20.2924,5900.0
2011-04-15 11:50:00,32.15,32.15,32.11,32.11,9100.0,20.2924,20.2924,20.2672,20.2672,9100.0
2011-04-15 11:55:00,32.12,32.15,32.11,32.14,13800.0,20.2735,20.2924,20.2672,20.2861,13800.0
2011-04-15 12:00:00,32.14,32.18,32.13,32.18,7800.0,20.2861,20.3114,20.2798,20.3114,7800.0
2011-04-15 12:05:00,32.18,32.21,32.18,32.21,7800.0,20.3114,20.3303,20.3114,20.3303,7800.0
2011-04-15 12:10:00,32.22,32.25,32.2,32.25,20300.0,20.3366,20.3556,20.324,20.3556,20300.0
2011-04-15 12:15:00,32.24,32.3,32.24,32.27,21500.0,20.3492,20.3871,20.3492,20.3682,21500.0
2011-04-15 12:20:00,32.27,32.28,32.26,32.27,9400.0,20.3682,20.3745,20.3619,20.3682,9400.0
2011-04-15 12:25:00,32.27,32.29,32.26,32.28,12400.0,20.3682,20.3808,20.3619,20.3745,12400.0
2011-04-15 12:30:00,32.28,32.28,32.25,32.25,15200.0,20.3745,20.3745,20.3556,20.3556,15200.0
2011-04-15 12:35:00,32.26,32.32,32.26,32.31,28000.0,20.3619,20.3997,20.3619,20.3934,28000.0
2011-04-15 12:40:00,32.32,32.32,32.29,32.29,4400.0,20.3997,20.3997,20.3808,20.3808,4400.0
2011-04-15 12:45:00,32.3,32.38,32.3,32.37,22800.0,20.3871,20.4376,20.3871,20.4313,22800.0
2011-04-15 12:50:00,32.38,32.39,32.37,32.39,20000.0,20.4376,20.4439,20.4313,20.4439,20000.0
2011-04-15 12:55:00,32.39,32.39,32.37,32.38,7000.0,20.4439,20.4439,20.4313,20.4376,7000.0
2011-04-15 13:00:00,32.38,32.4,32.38,32.4,11600.0,20.4376,20.4502,20.4376,20.4502,11600.0
2011-04-15 13:05:00,32.4,32.42,32.4,32.42,6500.0,20.4502,20.4629,20.4502,20.4629,6500.0
2011-04-15 13:10:00,32.41,32.42,32.38,32.39,24800.0,20.4565,20.4629,20.4376,20.4439,24800.0
2011-04-15 13:15:00,32.39,32.39,32.38,32.38,6400.0,20.4439,20.4439,20.4376,20.4376,6400.0
2011-04-15 13:20:00,32.39,32.39,32.37,32.38,11000.0,20.4439,20.4439,20.4313,20.4376,11000.0
2011-04-15 13:25:00,32.38,32.38,32.34,32.34,10700.0,20.4376,20.4376,20.4124,20.4124,10700.0
2011-04-15 13:30:00,32.35,32.4,32.34,32.4,17200.0,20.4187,20.4502,20.4124,20.4502,17200.0
2011-04-15 13:35:00,32.4,32.41,32.39,32.4,13500.0,20.4502,20.4565,20.4439,20.4502,13500.0
2011-04-15 13:40:00,32.41,32.41,32.4,32.4,5700.0,20.4565,20.4565,20.4502,20.4502,5700.0
2011-04-15 13:45:00,32.4,32.43,32.4,32.43,10500.0,20.4502,20.4692,20.4502,20.4692,10500.0
2011-04-15 13:50:00,32.42,32.43,32.4,32.41,14300.0,20.4629,20.4692,20.4502,20.4565,14300.0
2011-04-15 13:55:00,32.4,32.42,32.39,32.4,10100.0,20.4502,20.4629,20.4439,20.4502,10100.0
2011-04-15 14:00:00,32.4,32.42,32.39,32.4,10200.0,20.4502,20.4629,20.4439,20.4502,10200.0
2011-04-15 14:05:00,32.4,32.41,32.38,32.4,8700.0,20.4502,20.4565,20.4376,20.4502,8700.0
2011-04-15 14:10:00,32.4,32.42,32.4,32.41,7500.0,20.4502,20.4629,20.4502,20.4565,7500.0
2011-04-15 14:15:00,32.41,32.44,32.4,32.43,10700.0,20.4565,20.4755,20.4502,20.4692,10700.0
2011-04-15 14:20:00,32.44,32.45,32.43,32.44,7200.0,20.4755,20.4818,20.4692,20.4755,7200.0
2011-04-15 14:25:00,32.44,32.45,32.43,32.44,13000.0,20.4755,20.4818,20.4692,20.4755,13000.0
2011-04-15 14:30:00,32.44,32.46,32.44,32.46,6600.0,20.4755,20.4881,20.4755,20.4881,6600.0
2011-04-15 14:35:00,32.45,32.47,32.45,32.47,19700.0,20.4818,20.4944,20.4818,20.4944,19700.0
2011-04-15 14:40:00,32.47,32.47,32.46,32.47,4500.0,20.4944,20.4944,20.4881,20.4944,4500.0
2011-04-15 14:45:00,32.47,32.48,32.44,32.45,29300.0,20.4944,20.5007,20.4755,20.4818,29300.0
2011-04-15 14:50:00,32.45,32.45,32.41,32.43,15800.0,20.4818,20.4818,20.4565,20.4692,15800.0
2011-04-15 14:55:00,32.43,32.43,32.41,32.43,7100.0,20.4692,20.4692,20.4565,20.4692,7100.0
2011-04-15 15:00:00,32.42,32.44,32.42,32.42,9100.0,20.4629,20.4755,20.4629,20.4629,9100.0
2011-04-15 15:05:00,32.43,32.43,32.38,32.39,9500.0,20.4692,20.4692,20.4376,20.4439,9500.0
2011-04-15 15:10:00,32.38,32.38,32.35,32.38,16300.0,20.4376,20.4376,20.4187,20.4376,16300.0
2011-04-15 15:15:00,32.38,32.38,32.34,32.36,17600.0,20.4376,20.4376,20.4124,20.425,17600.0
2011-04-15 15:20:00,32.36,32.36,32.3,32.33,54000.0,20.425,20.425,20.3871,20.406,54000.0
2011-04-15 15:25:00,32.34,32.36,32.32,32.36,31200.0,20.4124,20.425,20.3997,20.425,31200.0
2011-04-15 15:30:00,32.36,32.4,32.34,32.37,36400.0,20.425,20.4502,20.4124,20.4313,36400.0
2011-04-15 15:35:00,32.38,32.41,32.36,32.39,28600.0,20.4376,20.4565,20.425,20.4439,28600.0
2011-04-15 15:40:00,32.39,32.39,32.32,32.32,38100.0,20.4439,20.4439,20.3997,20.3997,38100.0
2011-04-15 15:45:00,32.32,32.35,32.29,32.32,58200.0,20.3997,20.4187,20.3808,20.3997,58200.0
2011-04-15 15:50:00,32.33,32.4,32.32,32.4,45800.0,20.406,20.4502,20.3997,20.4502,45800.0
2011-04-15 15:55:00,32.39,32.39,32.37,32.39,73600.0,20.4439,20.4439,20.4313,20.4439,73600.0
2011-04-18 09:30:00,32.03,32.04,31.82,31.82,60200.0,20.2167,20.223,20.0841,20.0841,60200.0
2011-04-18 09:35:00,31.82,31.93,31.8,31.82,48400.0,20.0841,20.1536,20.0715,20.0841,48400.0
2011-04-18 09:40:00,31.82,31.86,31.74,31.8,54700.0,20.0841,20.1094,20.0337,20.0715,54700.0
2011-04-18 09:45:00,31.8,31.94,31.8,31.86,32400.0,20.0715,20.1599,20.0715,20.1094,32400.0
2011-04-18 09:50:00,31.86,31.89,31.77,31.77,23200.0,20.1094,20.1283,20.0526,20.0526,23200.0
2011-04-18 09:55:00,31.77,31.78,31.71,31.75,17500.0,20.0526,20.0589,20.0147,20.04,17500.0
2011-04-18 10:00:00,31.77,31.77,31.69,31.74,34800.0,20.0526,20.0526,20.0021,20.0337,34800.0
2011-04-18 10:05:00,31.74,31.74,31.68,31.69,44800.0,20.0337,20.0337,19.9958,20.0021,44800.0
2011-04-18 10:10:00,31.69,31.74,31.68,31.71,38700.0,20.0021,20.0337,19.9958,20.0147,38700.0
2011-04-18 10:15:00,31.72,31.82,31.68,31.8,33500.0,20.021,20.0841,19.9958,20.0715,33500.0
2011-04-18 10:20:00,31.82,31.83,31.74,31.77,38300.0,20.0841,20.0905,20.0337,20.0526,38300.0
2011-04-18 10:25:00,31.76,31.77,31.69,31.73,30900.0,20.0463,20.0526,20.0021,20.0273,30900.0
2011-04-18 10:30:00,31.73,31.8,31.73,31.76,35200.0,20.0273,20.0715,20.0273,20.0463,35200.0
2011-04-18 10:35:00,31.76,31.81,31.75,31.76,28400.0,20.0463,20.0778,20.04,20.0463,28400.0
2011-04-18 10:40:00,31.76,31.78,31.73,31.73,17800.0,20.0463,20.0589,20.0273,20.0273,17800.0
2011-04-18 10:45:00,31.74,31.74,31.68,31.69,22100.0,20.0337,20.0337,19.9958,20.0021,22100.0
2011-04-18 10:50:00,31.68,31.71,31.64,31.69,32400.0,19.9958,20.0147,19.9705,20.0021,32400.0
2011-04-18 10:55:00,31.69,31.69,31.63,31.64,23800.0,20.0021,20.0021,19.9642,19.9705,23800.0
2011-04-18 11:00:00,31.64,31.7,31.63,31.63,22800.0,19.9705,20.0084,19.9642,19.9642,22800.0
2011-04-18 11:05:00,31.63,31.69,31.63,31.68,20400.0,19.9642,20.0021,19.9642,19.9958,20400.0
2011-04-18 11:10:00,31.68,31.73,31.66,31.67,25700.0,19.9958,20.0273,19.9832,19.9895,25700.0
2011-04-18 11:15:00,31.66,31.7,31.66,31.68,20300.0,19.9832,20.0084,19.9832,19.9958,20300.0
2011-04-18 11:20:00,31.68,31.7,31.67,31.69,14500.0,19.9958,20.0084,19.9895,20.0021,14500.0
2011-04-18 11:25:00,31.69,31.73,31.68,31.7,17600.0,20.0021,20.0273,19.9958,20.0084,17600.0
2011-04-18 11:30:00,31.7,31.71,31.67,31.7,19200.0,20.0084,20.0147,19.9895,20.0084,19200.0
2011-04-18 11:35:00,31.7,31.77,31.69,31.75,15000.0,20.0084,20.0526,20.0021,20.04,15000.0
2011-04-18 11:40:00,31.74,31.74,31.67,31.68,22200.0,20.0337,20.0337,19.9895,19.9958,22200.0
2011-04-18 11:45:00,31.7,31.72,31.67,31.7,18300.0,20.0084,20.021,19.9895,20.0084,18300.0
2011-04-18 11:50:00,31.7,31.74,31.68,31.7,24100.0,20.0084,20.0337,19.9958,20.0084,24100.0
2011-04-18 11:55:00,31.7,31.7,31.67,31.68,18200.0,20.0084,20.0084,19.9895,19.9958,18200.0
2011-04-18 12:00:00,31.67,31.68,31.64,31.67,22200.0,19.9895,19.9958,19.9705,19.9895,22200.0
2011-04-18 12:05:00,31.67,31.74,31.67,31.73,13700.0,19.9895,20.0337,19.9895,20.0273,13700.0
2011-04-18 12:10:00,31.73,31.74,31.67,31.7,13200.0,20.0273,20.0337,19.9895,20.0084,13200.0
2011-04-18 12:15:00,31.7,31.7,31.67,31.69,7800.0,20.0084,20.0084,19.9895,20.0021,7800.0
2011-04-18 12:20:00,31.69,31.69,31.63,31.64,22600.0,20.0021,20.0021,19.9642,19.9705,22600.0
2011-04-18 12:25:00,31.64,31.69,31.64,31.69,12700.0,19.9705,20.0021,19.9705,20.0021,12700.0
2011-04-18 12:30:00,31.69,31.69,31.66,31.67,17000.0,20.0021,20.0021,19.9832,19.9895,17000.0
2011-04-18 12:35:00,31.67,31.7,31.66,31.69,12500.0,19.9895,20.0084,19.9832,20.0021,12500.0
2011-04-18 12:40:00,31.7,31.7,31.68,31.68,10400.0,20.0084,20.0084,19.9958,19.9958,10400.0
2011-04-18 12:45:00,31.69,31.7,31.68,31.69,8200.0,20.0021,20.0084,19.9958,20.0021,8200.0
2011-04-18 12:50:00,31.68,31.72,31.67,31.72,6500.0,19.9958,20.021,19.9895,20.021,6500.0
2011-04-18 12:55:00,31.71,31.75,31.7,31.73,9000.0,20.0147,20.04,20.0084,20.0273,9000.0
2011-04-18 13:00:00,31.73,31.74,31.71,31.73,8700.0,20.0273,20.0337,20.0147,20.0273,8700.0
2011-04-18 13:05:00,31.73,31.73,31.72,31.72,6700.0,20.0273,20.0273,20.021,20.021,6700.0
2011-04-18 13:10:00,31.71,31.73,31.69,31.72,10800.0,20.0147,20.0273,20.0021,20.021,10800.0
2011-04-18 13:15:00,31.72,31.72,31.68,31.7,14000.0,20.021,20.021,19.9958,20.0084,14000.0
2011-04-18 13:20:00,31.71,31.74,31.71,31.71,10300.0,20.0147,20.0337,20.0147,20.0147,10300.0
2011-04-18 13:25:00,31.73,31.73,31.7,31.72,9900.0,20.0273,20.0273,20.0084,20.021,9900.0
2011-04-18 13:30:00,31.71,31.75,31.71,31.75,7200.0,20.0147,20.04,20.0147,20.04,7200.0
2011-04-18 13:35:00,31.74,31.77,31.74,31.77,11200.0,20.0337,20.0526,20.0337,20.0526,11200.0
2011-04-18 13:40:00,31.77,31.81,31.75,31.81,13300.0,20.0526,20.0778,20.04,20.0778,13300.0
2011-04-18 13:45:00,31.81,31.85,31.8,31.85,10400.0,20.0778,20.1031,20.0715,20.1031,10400.0
2011-04-18 13:50:00,31.85,31.88,31.82,31.87,18700.0,20.1031,20.122,20.0841,20.1157,18700.0
2011-04-18 13:55:00,31.87,31.91,31.87,31.88,15500.0,20.1157,20.141,20.1157,20.122,15500.0
2011-04-18 14:00:00,31.89,31.89,31.83,31.85,16000.0,20.1283,20.1283,20.0905,20.1031,16000.0
2011-04-18 14:05:00,31.85,31.86,31.84,31.86,20800.0,20.1031,20.1094,20.0968,20.1094,20800.0
2011-04-18 14:10:00,31.86,31.88,31.83,31.88,18000.0,20.1094,20.122,20.0905,20.122,18000.0
2011-04-18 14:15:00,31.89,31.89,31.83,31.85,14500.0,20.1283,20.1283,20.0905,20.1031,14500.0
2011-04-18 14:20:00,31.84,31.85,31.83,31.85,15400.0,20.0968,20.1031,20.0905,20.1031,15400.0
2011-04-18 14:25:00,31.85,31.85,31.8,31.82,22100.0,20.1031,20.1031,20.0715,20.0841,22100.0
2011-04-18 14:30:00,31.82,31.82,31.8,31.8,10500.0,20.0841,20.0841,20.0715,20.0715,10500.0
2011-04-18 14:35:00,31.81,31.86,31.81,31.86,16800.0,20.0778,20.1094,20.0778,20.1094,16800.0
2011-04-18 14:40:00,31.86,31.87,31.82,31.83,57800.0,20.1094,20.1157,20.0841,20.0905,57800.0
2011-04-18 14:45:00,31.83,31.88,31.81,31.84,39300.0,20.0905,20.122,20.0778,20.0968,39300.0
2011-04-18 14:50:00,31.84,31.87,31.83,31.86,16800.0,20.0968,20.1157,20.0905,20.1094,16800.0
2011-04-18 14:55:00,31.86,31.89,31.85,31.85,19700.0,20.1094,20.1283,20.1031,20.1031,19700.0
2011-04-18 15:00:00,31.85,31.88,31.85,31.87,24300.0,20.1031,20.122,20.1031,20.1157,24300.0
2011-04-18 15:05:00,31.87,31.89,31.83,31.85,26800.0,20.1157,20.1283,20.0905,20.1031,26800.0
2011-04-18 15:10:00,31.86,31.9,31.86,31.89,19600.0,20.1094,20.1346,20.1094,20.1283,19600.0
2011-04-18 15:15:00,31.9,31.98,31.9,31.96,34600.0,20.1346,20.1851,20.1346,20.1725,34600.0
2011-04-18 15:20:00,31.97,32.0,31.92,31.92,25300.0,20.1788,20.1978,20.1473,20.1473,25300.0
2011-04-18 15:25:00,31.92,31.96,31.92,31.95,19900.0,20.1473,20.1725,20.1473,20.1662,19900.0
2011-04-18 15:30:00,31.95,32.0,31.95,31.96,34900.0,20.1662,20.1978,20.1662,20.1725,34900.0
2011-04-18 15:35:00,31.95,31.95,31.88,31.9,61000.0,20.1662,20.1662,20.122,20.1346,61000.0
2011-04-18 15:40:00,31.89,31.9,31.83,31.84,50200.0,20.1283,20.1346,20.0905,20.0968,50200.0
2011-04-18 15:45:00,31.84,31.91,31.83,31.89,52200.0,20.0968,20.141,20.0905,20.1283,52200.0
2011-04-18 15:50:00,31.89,31.92,31.87,31.9,66800.0,20.1283,20.1473,20.1157,20.1346,66800.0
2011-04-18 15:55:00,31.91,31.98,31.91,31.96,163400.0,20.141,20.1851,20.141,20.1725,163400.0
2011-04-19 09:30:00,32.06,32.08,32.0,32.02,35400.0,20.2356,20.2483,20.1978,20.2104,35400.0
2011-04-19 09:35:00,32.04,32.09,32.0,32.05,33500.0,20.223,20.2546,20.1978,20.2293,33500.0
2011-04-19 09:40:00,32.06,32.08,31.99,32.02,31400.0,20.2356,20.2483,20.1914,20.2104,31400.0
2011-04-19 09:45:00,32.03,32.05,32.0,32.01,29900.0,20.2167,20.2293,20.1978,20.2041,29900.0
2011-04-19 09:50:00,32.01,32.04,31.97,31.99,22600.0,20.2041,20.223,20.1788,20.1914,22600.0
2011-04-19 09:55:00,31.99,32.04,31.98,32.01,15500.0,20.1914,20.223,20.1851,20.2041,15500.0
2011-04-19 10:00:00,32.02,32.02,31.96,31.96,38300.0,20.2104,20.2104,20.1725,20.1725,38300.0
2011-04-19 10:05:00,31.97,31.99,31.91,31.97,40200.0,20.1788,20.1914,20.141,20.1788,40200.0
2011-04-19 10:10:00,31.98,31.99,31.96,31.96,13300.0,20.1851,20.1914,20.1725,20.1725,13300.0
2011-04-19 10:15:00,31.97,32.01,31.97,32.0,19700.0,20.1788,20.2041,20.1788,20.1978,19700.0
2011-04-19 10:20:00,31.99,32.01,31.99,32.0,8200.0,20.1914,20.2041,20.1914,20.1978,8200.0
2011-04-19 10:25:00,32.0,32.02,31.97,31.97,14500.0,20.1978,20.2104,20.1788,20.1788,14500.0
2011-04-19 10:30:00,31.96,31.96,31.85,31.86,25600.0,20.1725,20.1725,20.1031,20.1094,25600.0
2011-04-19 10:35:00,31.86,31.91,31.84,31.84,37200.0,20.1094,20.141,20.0968,20.0968,37200.0
2011-04-19 10:40:00,31.85,31.88,31.84,31.86,16700.0,20.1031,20.122,20.0968,20.1094,16700.0
2011-04-19 10:45:00,31.87,31.9,31.83,31.89,30100.0,20.1157,20.1346,20.0905,20.1283,30100.0
2011-04-19 10:50:00,31.88,31.89,31.84,31.85,16400.0,20.122,20.1283,20.0968,20.1031,16400.0
2011-04-19 10:55:00,31.85,31.86,31.83,31.84,17600.0,20.1031,20.1094,20.0905,20.0968,17600.0
2011-04-19 11:00:00,31.84,31.86,31.81,31.86,21300.0,20.0968,20.1094,20.0778,20.1094,21300.0
2011-04-19 11:05:00,31.87,31.88,31.85,31.86,22800.0,20.1157,20.122,20.1031,20.1094,22800.0
2011-04-19 11:10:00,31.86,31.87,31.82,31.83,18400.0,20.1094,20.1157,20.0841,20.0905,18400.0
2011-04-19 11:15:00,31.83,31.88,31.83,31.83,18300.0,20.0905,20.122,20.0905,20.0905,18300.0
2011-04-19 11:20:00,31.82,31.85,31.81,31.82,28700.0,20.0841,20.1031,20.0778,20.0841,28700.0
2011-04-19 11:25:00,31.82,31.84,31.82,31.84,19400.0,20.0841,20.0968,20.0841,20.0968,19400.0
2011-04-19 11:30:00,31.83,31.88,31.83,31.88,12200.0,20.0905,20.122,20.0905,20.122,12200.0
2011-04-19 11:35:00,31.88,31.92,31.88,31.9,16200.0,20.122,20.1473,20.122,20.1346,16200.0
2011-04-19 11:40:00,31.9,31.9,31.87,31.87,69000.0,20.1346,20.1346,20.1157,20.1157,69000.0
2011-04-19 11:45:00,31.86,31.87,31.82,31.83,25300.0,20.1094,20.1157,20.0841,20.0905,25300.0
2011-04-19 11:50:00,31.83,31.84,31.81,31.81,32600.0,20.0905,20.0968,20.0778,20.0778,32600.0
2011-04-19 11:55:00,31.82,31.83,31.81,31.82,22800.0,20.0841,20.0905,20.0778,20.0841,22800.0
2011-04-19 12:00:00,31.82,31.83,31.81,31.83,12100.0,20.0841,20.0905,20.0778,20.0905,12100.0
2011-04-19 12:05:00,31.82,31.83,31.8,31.81,17000.0,20.0841,20.0905,20.0715,20.0778,17000.0
2011-04-19 12:10:00,31.8,31.85,31.8,31.85,22100.0,20.0715,20.1031,20.0715,20.1031,22100.0
2011-04-19 12:15:00,31.84,31.86,31.84,31.86,8200.0,20.0968,20.1094,20.0968,20.1094,8200.0
2011-04-19 12:20:00,31.86,31.86,31.84,31.84,6600.0,20.1094,20.1094,20.0968,20.0968,6600.0
2011-04-19 12:25:00,31.84,31.88,31.82,31.88,36200.0,20.0968,20.122,20.0841,20.122,36200.0
2011-04-19 12:30:00,31.88,31.89,31.85,31.86,12300.0,20.122,20.1283,20.1031,20.1094,12300.0
2011-04-19 12:35:00,31.86,31.88,31.86,31.87,15900.0,20.1094,20.122,20.1094,20.1157,15900.0
2011-04-19 12:40:00,31.86,31.87,31.85,31.87,16200.0,20.1094,20.1157,20.1031,20.1157,16200.0
2011-04-19 12:45:00,31.86,31.87,31.84,31.85,26900.0,20.1094,20.1157,20.0968,20.1031,26900.0
2011-04-19 12:50:00,31.84,31.87,31.84,31.86,19000.0,20.0968,20.1157,20.0968,20.1094,19000.0
2011-04-19 12:55:00,31.87,31.87,31.82,31.83,21900.0,20.1157,20.1157,20.0841,20.0905,21900.0
2011-04-19 13:00:00,31.83,31.87,31.82,31.86,31700.0,20.0905,20.1157,20.0841,20.1094,31700.0
2011-04-19 13:05:00,31.87,31.88,31.86,31.86,12700.0,20.1157,20.122,20.1094,20.1094,12700.0
2011-04-19 13:10:00,31.86,31.89,31.85,31.89,16900.0,20.1094,20.1283,20.1031,20.1283,16900.0
2011-04-19 13:15:00,31.89,31.92,31.89,31.91,22400.0,20.1283,20.1473,20.1283,20.141,22400.0
2011-04-19 13:20:00,31.92,31.92,31.89,31.92,33600.0,20.1473,20.1473,20.1283,20.1473,33600.0
2011-04-19 13:25:00,31.92,31.98,31.91,31.91,41900.0,20.1473,20.1851,20.141,20.141,41900.0
2011-04-19 13:30:00,31.91,31.93,31.91,31.93,11600.0,20.141,20.1536,20.141,20.1536,11600.0
2011-04-19 13:35:00,31.92,31.94,31.9,31.94,20800.0,20.1473,20.1599,20.1346,20.1599,20800.0
2011-04-19 13:40:00,31.94,31.99,31.94,31.98,15100.0,20.1599,20.1914,20.1599,20.1851,15100.0
2011-04-19 13:45:00,31.98,31.99,31.96,31.99,15200.0,20.1851,20.1914,20.1725,20.1914,15200.0
2011-04-19 13:50:00,31.99,32.0,31.97,31.97,17800.0,20.1914,20.1978,20.1788,20.1788,17800.0
2011-04-19 13:55:00,31.98,31.98,31.97,31.97,7500.0,20.1851,20.1851,20.1788,20.1788,7500.0
2011-04-19 14:00:00,31.97,31.98,31.95,31.95,20500.0,20.1788,20.1851,20.1662,20.1662,20500.0
2011-04-19 14:05:00,31.95,31.95,31.93,31.95,11000.0,20.1662,20.1662,20.1536,20.1662,11000.0
2011-04-19 14:10:00,31.95,31.97,31.94,31.96,20900.0,20.1662,20.1788,20.1599,20.1725,20900.0
2011-04-19 14:15:00,31.97,31.99,31.96,31.99,21100.0,20.1788,20.1914,20.1725,20.1914,21100.0
2011-04-19 14:20:00,31.98,31.99,31.96,31.96,26700.0,20.1851,20.1914,20.1725,20.1725,26700.0
2011-04-19 14:25:00,31.96,31.98,31.95,31.97,18100.0,20.1725,20.1851,20.1662,20.1788,18100.0
2011-04-19 14:30:00,31.98,31.99,31.96,31.99,29600.0,20.1851,20.1914,20.1725,20.1914,29600.0
2011-04-19 14:35:00,31.99,31.99,31.96,31.96,14800.0,20.1914,20.1914,20.1725,20.1725,14800.0
2011-04-19 14:40:00,31.97,31.99,31.96,31.99,19700.0,20.1788,20.1914,20.1725,20.1914,19700.0
2011-04-19 14:45:00,31.98,32.0,31.96,31.96,24500.0,20.1851,20.1978,20.1725,20.1725,24500.0
2011-04-19 14:50:00,31.97,31.98,31.95,31.96,9900.0,20.1788,20.1851,20.1662,20.1725,9900.0
2011-04-19 14:55:00,31.95,31.96,31.93,31.93,12300.0,20.1662,20.1725,20.1536,20.1536,12300.0
2011-04-19 15:00:00,31.94,31.97,31.93,31.94,51600.0,20.1599,20.1788,20.1536,20.1599,51600.0
2011-04-19 15:05:00,31.93,31.99,31.93,31.96,33800.0,20.1536,20.1914,20.1536,20.1725,33800.0
2011-04-19 15:10:00,31.96,31.97,31.95,31.95,17100.0,20.1725,20.1788,20.1662,20.1662,17100.0
2011-04-19 15:15:00,31.95,31.96,31.95,31.96,16800.0,20.1662,20.1725,20.1662,20.1725,16800.0
2011-04-19 15:20:00,31.95,31.96,31.92,31.92,30500.0,20.1662,20.1725,20.1473,20.1473,30500.0
2011-04-19 15:25:00,31.92,31.93,31.92,31.93,15900.0,20.1473,20.1536,20.1473,20.1536,15900.0
2011-04-19 15:30:00,31.92,31.94,31.91,31.92,42500.0,20.1473,20.1599,20.141,20.1473,42500.0
2011-04-19 15:35:00,31.91,31.94,31.9,31.92,40100.0,20.141,20.1599,20.1346,20.1473,40100.0
2011-04-19 15:40:00,31.92,31.94,31.9,31.93,38900.0,20.1473,20.1599,20.1346,20.1536,38900.0
2011-04-19 15:45:00,31.93,31.94,31.9,31.9,52500.0,20.1536,20.1599,20.1346,20.1346,52500.0
2011-04-19 15:50:00,31.91,31.93,31.88,31.89,77600.0,20.141,20.1536,20.122,20.1283,77600.0
2011-04-19 15:55:00,31.88,31.92,31.88,31.92,111900.0,20.122,20.1473,20.122,20.1473,111900.0
2011-04-20 09:30:00,32.29,32.49,32.29,32.44,65900.0,20.3808,20.507,20.3808,20.4755,65900.0
2011-04-20 09:35:00,32.41,32.44,32.37,32.39,24400.0,20.4565,20.4755,20.4313,20.4439,24400.0
2011-04-20 09:40:00,32.39,32.43,32.37,32.39,22400.0,20.4439,20.4692,20.4313,20.4439,22400.0
2011-04-20 09:45:00,32.38,32.44,32.38,32.44,27400.0,20.4376,20.4755,20.4376,20.4755,27400.0
2011-04-20 09:50:00,32.44,32.46,32.43,32.45,22900.0,20.4755,20.4881,20.4692,20.4818,22900.0
2011-04-20 09:55:00,32.45,32.45,32.39,32.4,15300.0,20.4818,20.4818,20.4439,20.4502,15300.0
2011-04-20 10:00:00,32.4,32.48,32.39,32.42,24400.0,20.4502,20.5007,20.4439,20.4629,24400.0
2011-04-20 10:05:00,32.42,32.47,32.42,32.45,25700.0,20.4629,20.4944,20.4629,20.4818,25700.0
2011-04-20 10:10:00,32.45,32.48,32.42,32.45,36200.0,20.4818,20.5007,20.4629,20.4818,36200.0
2011-04-20 10:15:00,32.44,32.5,32.44,32.48,39400.0,20.4755,20.5133,20.4755,20.5007,39400.0
2011-04-20 10:20:00,32.48,32.49,32.46,32.49,16800.0,20.5007,20.507,20.4881,20.507,16800.0
2011-04-20 10:25:00,32.48,32.5,32.48,32.5,12300.0,20.5007,20.5133,20.5007,20.5133,12300.0
2011-04-20 10:30:00,32.5,32.5,32.48,32.49,11200.0,20.5133,20.5133,20.5007,20.507,11200.0
2011-04-20 10:35:00,32.5,32.55,32.5,32.54,37300.0,20.5133,20.5449,20.5133,20.5386,37300.0
2011-04-20 10:40:00,32.55,32.55,32.49,32.5,17200.0,20.5449,20.5449,20.507,20.5133,17200.0
2011-04-20 10:45:00,32.49,32.55,32.49,32.53,14200.0,20.507,20.5449,20.507,20.5323,14200.0
2011-04-20 10:50:00,32.53,32.57,32.51,32.56,18500.0,20.5323,20.5575,20.5197,20.5512,18500.0
2011-04-20 10:55:00,32.56,32.61,32.56,32.6,19300.0,20.5512,20.5828,20.5512,20.5765,19300.0
2011-04-20 11:00:00,32.6,32.6,32.55,32.55,36100.0,20.5765,20.5765,20.5449,20.5449,36100.0
2011-04-20 11:05:00,32.56,32.56,32.51,32.51,17700.0,20.5512,20.5512,20.5197,20.5197,17700.0
2011-04-20 11:10:00,32.51,32.54,32.51,32.54,15300.0,20.5197,20.5386,20.5197,20.5386,15300.0
2011-04-20 11:15:00,32.54,32.54,32.51,32.53,12900.0,20.5386,20.5386,20.5197,20.5323,12900.0
2011-04-20 11:20:00,32.52,32.56,32.52,32.55,12400.0,20.526,20.5512,20.526,20.5449,12400.0
2011-04-20 11:25:00,32.55,32.61,32.54,32.61,25400.0,20.5449,20.5828,20.5386,20.5828,25400.0
2011-04-20 11:30:00,32.61,32.61,32.57,32.58,20700.0,20.5828,20.5828,20.5575,20.5638,20700.0
2011-04-20 11:35:00,32.58,32.58,32.54,32.58,12800.0,20.5638,20.5638,20.5386,20.5638,12800.0
2011-04-20 11:40:00,32.58,32.61,32.58,32.6,10700.0,20.5638,20.5828,20.5638,20.5765,10700.0
2011-04-20 11:45:00,32.6,32.62,32.57,32.57,16200.0,20.5765,20.5891,20.5575,20.5575,16200.0
2011-04-20 11:50:00,32.57,32.61,32.57,32.6,10500.0,20.5575,20.5828,20.5575,20.5765,10500.0
2011-04-20 11:55:00,32.6,32.65,32.6,32.62,26500.0,20.5765,20.608,20.5765,20.5891,26500.0
2011-04-20 12:00:00,32.62,32.62,32.57,32.6,18100.0,20.5891,20.5891,20.5575,20.5765,18100.0
2011-04-20 12:05:00,32.61,32.64,32.6,32.63,10200.0,20.5828,20.6017,20.5765,20.5954,10200.0
2011-04-20 12:10:00,32.64,32.65,32.63,32.65,14000.0,20.6017,20.608,20.5954,20.608,14000.0
2011-04-20 12:15:00,32.64,32.65,32.63,32.63,10000.0,20.6017,20.608,20.5954,20.5954,10000.0
2011-04-20 12:20:00,32.63,32.65,32.63,32.65,10500.0,20.5954,20.608,20.5954,20.608,10500.0
2011-04-20 12:25:00,32.65,32.66,32.62,32.62,9900.0,20.608,20.6143,20.5891,20.5891,9900.0
2011-04-20 12:30:00,32.62,32.66,32.62,32.63,24400.0,20.5891,20.6143,20.5891,20.5954,24400.0
2011-04-20 12:35:00,32.64,32.65,32.62,32.62,12700.0,20.6017,20.608,20.5891,20.5891,12700.0
2011-04-20 12:40:00,32.63,32.64,32.62,32.62,12900.0,20.5954,20.6017,20.5891,20.5891,12900.0
2011-04-20 12:45:00,32.62,32.63,32.6,32.6,10700.0,20.5891,20.5954,20.5765,20.5765,10700.0
2011-04-20 12:50:00,32.6,32.61,32.59,32.59,9400.0,20.5765,20.5828,20.5702,20.5702,9400.0
2011-04-20 12:55:00,32.6,32.62,32.59,32.59,19800.0,20.5765,20.5891,20.5702,20.5702,19800.0
2011-04-20 13:00:00,32.59,32.62,32.58,32.62,21100.0,20.5702,20.5891,20.5638,20.5891,21100.0
2011-04-20 13:05:00,32.62,32.63,32.61,32.61,16600.0,20.5891,20.5954,20.5828,20.5828,16600.0
2011-04-20 13:10:00,32.62,32.63,32.59,32.59,20900.0,20.5891,20.5954,20.5702,20.5702,20900.0
2011-04-20 13:15:00,32.59,32.6,32.57,32.57,13100.0,20.5702,20.5765,20.5575,20.5575,13100.0
2011-04-20 13:20:00,32.58,32.6,32.57,32.58,14900.0,20.5638,20.5765,20.5575,20.5638,14900.0
2011-04-20 13:25:00,32.59,32.64,32.59,32.64,13900.0,20.5702,20.6017,20.5702,20.6017,13900.0
2011-04-20 13:30:00,32.63,32.64,32.59,32.59,10800.0,20.5954,20.6017,20.5702,20.5702,10800.0
2011-04-20 13:35:00,32.59,32.59,32.58,32.59,5500.0,20.5702,20.5702,20.5638,20.5702,5500.0
2011-04-20 13:40:00,32.59,32.62,32.59,32.62,17100.0,20.5702,20.5891,20.5702,20.5891,17100.0
2011-04-20 13:45:00,32.62,32.63,32.61,32.63,7200.0,20.5891,20.5954,20.5828,20.5954,7200.0
2011-04-20 13:50:00,32.62,32.67,32.62,32.66,20800.0,20.5891,20.6206,20.5891,20.6143,20800.0
2011-04-20 13:55:00,32.66,32.67,32.64,32.66,6500.0,20.6143,20.6206,20.6017,20.6143,6500.0
2011-04-20 14:00:00,32.65,32.67,32.63,32.63,16200.0,20.608,20.6206,20.5954,20.5954,16200.0
2011-04-20 14:05:00,32.63,32.64,32.56,32.59,51000.0,20.5954,20.6017,20.5512,20.5702,51000.0
2011-04-20 14:10:00,32.59,32.65,32.59,32.63,20400.0,20.5702,20.608,20.5702,20.5954,20400.0
2011-04-20 14:15:00,32.63,32.65,32.61,32.65,10400.0,20.5954,20.608,20.5828,20.608,10400.0
2011-04-20 14:20:00,32.65,32.66,32.6,32.61,33500.0,20.608,20.6143,20.5765,20.5828,33500.0
2011-04-20 14:25:00,32.61,32.67,32.61,32.66,14700.0,20.5828,20.6206,20.5828,20.6143,14700.0
2011-04-20 14:30:00,32.66,32.67,32.63,32.67,31600.0,20.6143,20.6206,20.5954,20.6206,31600.0
2011-04-20 14:35:00,32.67,32.69,32.66,32.67,15100.0,20.6206,20.6333,20.6143,20.6206,15100.0
2011-04-20 14:40:00,32.67,32.69,32.66,32.69,30000.0,20.6206,20.6333,20.6143,20.6333,30000.0
2011-04-20 14:45:00,32.69,32.71,32.68,32.69,22000.0,20.6333,20.6459,20.627,20.6333,22000.0
2011-04-20 14:50:00,32.69,32.72,32.69,32.71,19000.0,20.6333,20.6522,20.6333,20.6459,19000.0
2011-04-20 14:55:00,32.7,32.71,32.68,32.7,23500.0,20.6396,20.6459,20.627,20.6396,23500.0
2011-04-20 15:00:00,32.71,32.72,32.69,32.69,24100.0,20.6459,20.6522,20.6333,20.6333,24100.0
2011-04-20 15:05:00,32.69,32.71,32.68,32.69,25400.0,20.6333,20.6459,20.627,20.6333,25400.0
2011-04-20 15:10:00,32.68,32.69,32.67,32.69,31300.0,20.627,20.6333,20.6206,20.6333,31300.0
2011-04-20 15:15:00,32.69,32.7,32.66,32.68,47400.0,20.6333,20.6396,20.6143,20.627,47400.0
2011-04-20 15:20:00,32.67,32.72,32.66,32.72,35200.0,20.6206,20.6522,20.6143,20.6522,35200.0
2011-04-20 15:25:00,32.73,32.77,32.71,32.77,43000.0,20.6585,20.6838,20.6459,20.6838,43000.0
2011-04-20 15:30:00,32.77,32.77,32.71,32.71,57800.0,20.6838,20.6838,20.6459,20.6459,57800.0
2011-04-20 15:35:00,32.71,32.72,32.69,32.72,37600.0,20.6459,20.6522,20.6333,20.6522,37600.0
2011-04-20 15:40:00,32.72,32.77,32.71,32.76,51300.0,20.6522,20.6838,20.6459,20.6775,51300.0
2011-04-20 15:45:00,32.76,32.77,32.72,32.72,37600.0,20.6775,20.6838,20.6522,20.6522,37600.0
2011-04-20 15:50:00,32.72,32.75,32.7,32.72,73400.0,20.6522,20.6711,20.6396,20.6522,73400.0
2011-04-20 15:55:00,32.71,32.73,32.67,32.69,192700.0,20.6459,20.6585,20.6206,20.6333,192700.0
2011-04-21 09:30:00,32.66,32.7,32.63,32.65,51100.0,20.6143,20.6396,20.5954,20.608,51100.0
2011-04-21 09:35:00,32.65,32.68,32.62,32.64,20000.0,20.608,20.627,20.5891,20.6017,20000.0
2011-04-21 09:40:00,32.64,32.7,32.63,32.66,21700.0,20.6017,20.6396,20.5954,20.6143,21700.0
2011-04-21 09:45:00,32.68,32.71,32.64,32.71,20700.0,20.627,20.6459,20.6017,20.6459,20700.0
2011-04-21 09:50:00,32.7,32.74,32.69,32.72,24800.0,20.6396,20.6648,20.6333,20.6522,24800.0
2011-04-21 09:55:00,32.72,32.77,32.72,32.76,24200.0,20.6522,20.6838,20.6522,20.6775,24200.0
2011-04-21 10:00:00,32.75,32.78,32.66,32.77,50100.0,20.6711,20.6901,20.6143,20.6838,50100.0
2011-04-21 10:05:00,32.76,32.78,32.72,32.75,20500.0,20.6775,20.6901,20.6522,20.6711,20500.0
2011-04-21 10:10:00,32.74,32.76,32.71,32.71,20900.0,20.6648,20.6775,20.6459,20.6459,20900.0
2011-04-21 10:15:00,32.71,32.8,32.71,32.8,13100.0,20.6459,20.7027,20.6459,20.7027,13100.0
2011-04-21 10:20:00,32.8,32.84,32.76,32.81,34200.0,20.7027,20.7279,20.6775,20.709,34200.0
2011-04-21 10:25:00,32.82,32.84,32.77,32.79,23500.0,20.7153,20.7279,20.6838,20.6964,23500.0
2011-04-21 10:30:00,32.8,32.82,32.74,32.74,21300.0,20.7027,20.7153,20.6648,20.6648,21300.0
2011-04-21 10:35:00,32.74,32.78,32.73,32.78,16500.0,20.6648,20.6901,20.6585,20.6901,16500.0
2011-04-21 10:40:00,32.77,32.81,32.75,32.8,20400.0,20.6838,20.709,20.6711,20.7027,20400.0
2011-04-21 10:45:00,32.81,32.81,32.73,32.73,6900.0,20.709,20.709,20.6585,20.6585,6900.0
2011-04-21 10:50:00,32.73,32.8,32.73,32.79,19400.0,20.6585,20.7027,20.6585,20.6964,19400.0
2011-04-21 10:55:00,32.79,32.82,32.77,32.78,17900.0,20.6964,20.7153,20.6838,20.6901,17900.0
2011-04-21 11:00:00,32.78,32.79,32.75,32.75,7600.0,20.6901,20.6964,20.6711,20.6711,7600.0
2011-04-21 11:05:00,32.75,32.78,32.72,32.74,19800.0,20.6711,20.6901,20.6522,20.6648,19800.0
2011-04-21 11:10:00,32.73,32.73,32.7,32.7,16300.0,20.6585,20.6585,20.6396,20.6396,16300.0
2011-04-21 11:15:00,32.7,32.7,32.65,32.66,21100.0,20.6396,20.6396,20.608,20.6143,21100.0
2011-04-21 11:20:00,32.65,32.66,32.64,32.64,35900.0,20.608,20.6143,20.6017,20.6017,35900.0
2011-04-21 11:25:00,32.65,32.66,32.63,32.65,9100.0,20.608,20.6143,20.5954,20.608,9100.0
2011-04-21 11:30:00,32.65,32.68,32.63,32.63,22200.0,20.608,20.627,20.5954,20.5954,22200.0
2011-04-21 11:35:00,32.63,32.64,32.62,32.64,16000.0,20.5954,20.6017,20.5891,20.6017,16000.0
2011-04-21 11:40:00,32.65,32.65,32.63,32.63,25200.0,20.608,20.608,20.5954,20.5954,25200.0
2011-04-21 11:45:00,32.63,32.64,32.61,32.61,28300.0,20.5954,20.6017,20.5828,20.5828,28300.0
2011-04-21 11:50:00,32.61,32.62,32.59,32.6,28500.0,20.5828,20.5891,20.5702,20.5765,28500.0
2011-04-21 11:55:00,32.59,32.6,32.58,32.58,12400.0,20.5702,20.5765,20.5638,20.5638,12400.0
2011-04-21 12:00:00,32.58,32.6,32.57,32.6,17600.0,20.5638,20.5765,20.5575,20.5765,17600.0
2011-04-21 12:05:00,32.6,32.6,32.57,32.59,10800.0,20.5765,20.5765,20.5575,20.5702,10800.0
2011-04-21 12:10:00,32.58,32.59,32.58,32.58,9500.0,20.5638,20.5702,20.5638,20.5638,9500.0
2011-04-21 12:15:00,32.58,32.6,32.57,32.58,15400.0,20.5638,20.5765,20.5575,20.5638,15400.0
2011-04-21 12:20:00,32.59,32.59,32.57,32.58,12000.0,20.5702,20.5702,20.5575,20.5638,12000.0
2011-04-21 12:25:00,32.57,32.6,32.57,32.58,26800.0,20.5575,20.5765,20.5575,20.5638,26800.0
2011-04-21 12:30:00,32.58,32.59,32.55,32.57,18000.0,20.5638,20.5702,20.5449,20.5575,18000.0
2011-04-21 12:35:00,32.56,32.57,32.56,32.56,6700.0,20.5512,20.5575,20.5512,20.5512,6700.0
2011-04-21 12:40:00,32.56,32.59,32.56,32.58,16200.0,20.5512,20.5702,20.5512,20.5638,16200.0
2011-04-21 12:45:00,32.58,32.61,32.57,32.6,14400.0,20.5638,20.5828,20.5575,20.5765,14400.0
2011-04-21 12:50:00,32.61,32.61,32.58,32.58,12600.0,20.5828,20.5828,20.5638,20.5638,12600.0
2011-04-21 12:55:00,32.58,32.59,32.57,32.58,11600.0,20.5638,20.5702,20.5575,20.5638,11600.0
2011-04-21 13:00:00,32.57,32.58,32.54,32.54,18900.0,20.5575,20.5638,20.5386,20.5386,18900.0
2011-04-21 13:05:00,32.54,32.57,32.53,32.57,13700.0,20.5386,20.5575,20.5323,20.5575,13700.0
2011-04-21 13:10:00,32.56,32.57,32.54,32.54,4600.0,20.5512,20.5575,20.5386,20.5386,4600.0
2011-04-21 13:15:00,32.54,32.55,32.53,32.53,11900.0,20.5386,20.5449,20.5323,20.5323,11900.0
2011-04-21 13:20:00,32.54,32.54,32.53,32.53,3300.0,20.5386,20.5386,20.5323,20.5323,3300.0
2011-04-21 13:25:00,32.54,32.55,32.52,32.54,8200.0,20.5386,20.5449,20.526,20.5386,8200.0
2011-04-21 13:30:00,32.55,32.57,32.55,32.55,7000.0,20.5449,20.5575,20.5449,20.5449,7000.0
2011-04-21 13:35:00,32.55,32.56,32.53,32.53,5900.0,20.5449,20.5512,20.5323,20.5323,5900.0
2011-04-21 13:40:00,32.53,32.55,32.51,32.55,15100.0,20.5323,20.5449,20.5197,20.5449,15100.0
2011-04-21 13:45:00,32.55,32.55,32.54,32.54,7800.0,20.5449,20.5449,20.5386,20.5386,7800.0
2011-04-21 13:50:00,32.54,32.57,32.54,32.57,8500.0,20.5386,20.5575,20.5386,20.5575,8500.0
2011-04-21 13:55:00,32.56,32.57,32.56,32.56,6900.0,20.5512,20.5575,20.5512,20.5512,6900.0
2011-04-21 14:00:00,32.56,32.57,32.55,32.57,24700.0,20.5512,20.5575,20.5449,20.5575,24700.0
2011-04-21 14:05:00,32.56,32.57,32.55,32.57,21000.0,20.5512,20.5575,20.5449,20.5575,21000.0
2011-04-21 14:10:00,32.57,32.57,32.55,32.56,10000.0,20.5575,20.5575,20.5449,20.5512,10000.0
2011-04-21 14:15:00,32.57,32.57,32.53,32.54,33100.0,20.5575,20.5575,20.5323,20.5386,33100.0
2011-04-21 14:20:00,32.55,32.55,32.51,32.53,23700.0,20.5449,20.5449,20.5197,20.5323,23700.0
2011-04-21 14:25:00,32.52,32.54,32.52,32.54,15500.0,20.526,20.5386,20.526,20.5386,15500.0
2011-04-21 14:30:00,32.54,32.55,32.53,32.55,24100.0,20.5386,20.5449,20.5323,20.5449,24100.0
2011-04-21 14:35:00,32.54,32.56,32.53,32.56,77500.0,20.5386,20.5512,20.5323,20.5512,77500.0
2011-04-21 14:40:00,32.56,32.56,32.54,32.55,23400.0,20.5512,20.5512,20.5386,20.5449,23400.0
2011-04-21 14:45:00,32.55,32.56,32.52,32.52,31700.0,20.5449,20.5512,20.526,20.526,31700.0
2011-04-21 14:50:00,32.52,32.53,32.51,32.52,21400.0,20.526,20.5323,20.5197,20.526,21400.0
2011-04-21 14:55:00,32.52,32.53,32.49,32.5,26500.0,20.526,20.5323,20.507,20.5133,26500.0
2011-04-21 15:00:00,32.49,32.52,32.47,32.51,29400.0,20.507,20.526,20.4944,20.5197,29400.0
2011-04-21 15:05:00,32.52,32.53,32.51,32.53,38400.0,20.526,20.5323,20.5197,20.5323,38400.0
2011-04-21 15:10:00,32.53,32.56,32.52,32.56,17500.0,20.5323,20.5512,20.526,20.5512,17500.0
2011-04-21 15:15:00,32.55,32.57,32.55,32.57,15700.0,20.5449,20.5575,20.5449,20.5575,15700.0
2011-04-21 15:20:00,32.56,32.57,32.55,32.57,27100.0,20.5512,20.5575,20.5449,20.5575,27100.0
2011-04-21 15:25:00,32.57,32.58,32.56,32.58,22400.0,20.5575,20.5638,20.5512,20.5638,22400.0
2011-04-21 15:30:00,32.57,32.58,32.56,32.58,28600.0,20.5575,20.5638,20.5512,20.5638,28600.0
2011-04-21 15:35:00,32.58,32.58,32.55,32.56,46800.0,20.5638,20.5638,20.5449,20.5512,46800.0
2011-04-21 15:40:00,32.56,32.59,32.55,32.57,55700.0,20.5512,20.5702,20.5449,20.5575,55700.0
2011-04-21 15:45:00,32.57,32.6,32.57,32.59,53000.0,20.5575,20.5765,20.5575,20.5702,53000.0
2011-04-21 15:50:00,32.59,32.63,32.59,32.61,59600.0,20.5702,20.5954,20.5702,20.5828,59600.0
2011-04-21 15:55:00,32.6,32.63,32.6,32.63,81300.0,20.5765,20.5954,20.5765,20.5954,81300.0
2011-04-25 09:30:00,32.61,32.71,32.58,32.59,32100.0,20.5828,20.6459,20.5638,20.5702,32100.0
2011-04-25 09:35:00,32.63,32.7,32.61,32.64,7100.0,20.5954,20.6396,20.5828,20.6017,7100.0
2011-04-25 09:40:00,32.64,32.66,32.57,32.57,9900.0,20.6017,20.6143,20.5575,20.5575,9900.0
2011-04-25 09:45:00,32.59,32.65,32.58,32.64,15500.0,20.5702,20.608,20.5638,20.6017,15500.0
2011-04-25 09:50:00,32.64,32.64,32.58,32.58,7500.0,20.6017,20.6017,20.5638,20.5638,7500.0
2011-04-25 09:55:00,32.58,32.62,32.58,32.6,15000.0,20.5638,20.5891,20.5638,20.5765,15000.0
2011-04-25 10:00:00,32.61,32.65,32.59,32.62,28800.0,20.5828,20.608,20.5702,20.5891,28800.0
2011-04-25 10:05:00,32.61,32.62,32.55,32.55,16800.0,20.5828,20.5891,20.5449,20.5449,16800.0
2011-04-25 10:10:00,32.55,32.57,32.51,32.56,19400.0,20.5449,20.5575,20.5197,20.5512,19400.0
2011-04-25 10:15:00,32.56,32.61,32.52,32.53,20900.0,20.5512,20.5828,20.526,20.5323,20900.0
2011-04-25 10:20:00,32.52,32.55,32.5,32.51,32200.0,20.526,20.5449,20.5133,20.5197,32200.0
2011-04-25 10:25:00,32.5,32.5,32.45,32.45,19400.0,20.5133,20.5133,20.4818,20.4818,19400.0
2011-04-25 10:30:00,32.45,32.47,32.45,32.45,18600.0,20.4818,20.4944,20.4818,20.4818,18600.0
2011-04-25 10:35:00,32.45,32.47,32.42,32.47,20400.0,20.4818,20.4944,20.4629,20.4944,20400.0
2011-04-25 10:40:00,32.46,32.47,32.43,32.44,14700.0,20.4881,20.4944,20.4692,20.4755,14700.0
2011-04-25 10:45:00,32.44,32.49,32.43,32.47,41400.0,20.4755,20.507,20.4692,20.4944,41400.0
2011-04-25 10:50:00,32.47,32.49,32.44,32.47,20500.0,20.4944,20.507,20.4755,20.4944,20500.0
2011-04-25 10:55:00,32.46,32.47,32.43,32.44,24000.0,20.4881,20.4944,20.4692,20.4755,24000.0
2011-04-25 11:00:00,32.45,32.45,32.43,32.43,17700.0,20.4818,20.4818,20.4692,20.4692,17700.0
2011-04-25 11:05:00,32.43,32.44,32.41,32.41,9900.0,20.4692,20.4755,20.4565,20.4565,9900.0
2011-04-25 11:10:00,32.41,32.42,32.37,32.4,17200.0,20.4565,20.4629,20.4313,20.4502,17200.0
2011-04-25 11:15:00,32.4,32.41,32.39,32.41,20400.0,20.4502,20.4565,20.4439,20.4565,20400.0
2011-04-25 11:20:00,32.4,32.41,32.39,32.4,21500.0,20.4502,20.4565,20.4439,20.4502,21500.0
2011-04-25 11:25:00,32.4,32.45,32.4,32.45,13500.0,20.4502,20.4818,20.4502,20.4818,13500.0
2011-04-25 11:30:00,32.45,32.46,32.42,32.44,18900.0,20.4818,20.4881,20.4629,20.4755,18900.0
2011-04-25 11:35:00,32.44,32.46,32.43,32.45,27400.0,20.4755,20.4881,20.4692,20.4818,27400.0
2011-04-25 11:40:00,32.46,32.47,32.42,32.42,38000.0,20.4881,20.4944,20.4629,20.4629,38000.0
2011-04-25 11:45:00,32.42,32.43,32.4,32.42,19700.0,20.4629,20.4692,20.4502,20.4629,19700.0
2011-04-25 11:50:00,32.42,32.45,32.41,32.45,18200.0,20.4629,20.4818,20.4565,20.4818,18200.0
2011-04-25 11:55:00,32.44,32.46,32.43,32.43,30400.0,20.4755,20.4881,20.4692,20.4692,30400.0
2011-04-25 12:00:00,32.43,32.48,32.43,32.48,30300.0,20.4692,20.5007,20.4692,20.5007,30300.0
2011-04-25 12:05:00,32.48,32.49,32.46,32.49,25700.0,20.5007,20.507,20.4881,20.507,25700.0
2011-04-25 12:10:00,32.5,32.51,32.49,32.51,9700.0,20.5133,20.5197,20.507,20.5197,9700.0
2011-04-25 12:15:00,32.51,32.53,32.5,32.53,12900.0,20.5197,20.5323,20.5133,20.5323,12900.0
2011-04-25 12:20:00,32.53,32.53,32.52,32.53,10500.0,20.5323,20.5323,20.526,20.5323,10500.0
2011-04-25 12:25:00,32.53,32.55,32.52,32.55,12800.0,20.5323,20.5449,20.526,20.5449,12800.0
2011-04-25 12:30:00,32.55,32.59,32.55,32.59,16400.0,20.5449,20.5702,20.5449,20.5702,16400.0
2011-04-25 12:35:00,32.59,32.59,32.57,32.57,15900.0,20.5702,20.5702,20.5575,20.5575,15900.0
2011-04-25 12:40:00,32.56,32.57,32.55,32.56,5700.0,20.5512,20.5575,20.5449,20.5512,5700.0
2011-04-25 12:45:00,32.57,32.57,32.56,32.57,10400.0,20.5575,20.5575,20.5512,20.5575,10400.0
2011-04-25 12:50:00,32.57,32.59,32.56,32.59,26200.0,20.5575,20.5702,20.5512,20.5702,26200.0
2011-04-25 12:55:00,32.59,32.59,32.56,32.58,17600.0,20.5702,20.5702,20.5512,20.5638,17600.0
2011-04-25 13:00:00,32.57,32.58,32.54,32.55,12100.0,20.5575,20.5638,20.5386,20.5449,12100.0
2011-04-25 13:05:00,32.54,32.56,32.54,32.56,6400.0,20.5386,20.5512,20.5386,20.5512,6400.0
2011-04-25 13:10:00,32.55,32.57,32.55,32.56,10200.0,20.5449,20.5575,20.5449,20.5512,10200.0
2011-04-25 13:15:00,32.56,32.58,32.55,32.57,20200.0,20.5512,20.5638,20.5449,20.5575,20200.0
2011-04-25 13:20:00,32.57,32.58,32.56,32.57,11300.0,20.5575,20.5638,20.5512,20.5575,11300.0
2011-04-25 13:25:00,32.57,32.59,32.56,32.57,10200.0,20.5575,20.5702,20.5512,20.5575,10200.0
2011-04-25 13:30:00,32.58,32.59,32.58,32.58,8200.0,20.5638,20.5702,20.5638,20.5638,8200.0
2011-04-25 13:35:00,32.58,32.59,32.57,32.57,10200.0,20.5638,20.5702,20.5575,20.5575,10200.0
2011-04-25 13:40:00,32.57,32.58,32.57,32.57,18300.0,20.5575,20.5638,20.5575,20.5575,18300.0
2011-04-25 13:45:00,32.57,32.6,32.57,32.59,21700.0,20.5575,20.5765,20.5575,20.5702,21700.0
2011-04-25 13:50:00,32.59,32.64,32.59,32.64,29500.0,20.5702,20.6017,20.5702,20.6017,29500.0
2011-04-25 13:55:00,32.64,32.66,32.64,32.66,34300.0,20.6017,20.6143,20.6017,20.6143,34300.0
2011-04-25 14:00:00,32.65,32.68,32.65,32.68,28900.0,20.608,20.627,20.608,20.627,28900.0
2011-04-25 14:05:00,32.68,32.68,32.67,32.68,15600.0,20.627,20.627,20.6206,20.627,15600.0
2011-04-25 14:10:00,32.67,32.69,32.67,32.69,12500.0,20.6206,20.6333,20.6206,20.6333,12500.0
2011-04-25 14:15:00,32.69,32.69,32.68,32.69,9400.0,20.6333,20.6333,20.627,20.6333,9400.0
2011-04-25 14:20:00,32.69,32.7,32.65,32.68,39300.0,20.6333,20.6396,20.608,20.627,39300.0
2011-04-25 14:25:00,32.69,32.69,32.67,32.68,11400.0,20.6333,20.6333,20.6206,20.627,11400.0
2011-04-25 14:30:00,32.69,32.69,32.68,32.69,11300.0,20.6333,20.6333,20.627,20.6333,11300.0
2011-04-25 14:35:00,32.69,32.69,32.68,32.69,16900.0,20.6333,20.6333,20.627,20.6333,16900.0
2011-04-25 14:40:00,32.69,32.69,32.68,32.69,9500.0,20.6333,20.6333,20.627,20.6333,9500.0
2011-04-25 14:45:00,32.68,32.69,32.67,32.68,15100.0,20.627,20.6333,20.6206,20.627,15100.0
2011-04-25 14:50:00,32.68,32.69,32.68,32.68,17600.0,20.627,20.6333,20.627,20.627,17600.0
2011-04-25 14:55:00,32.69,32.69,32.68,32.69,11400.0,20.6333,20.6333,20.627,20.6333,11400.0
2011-04-25 15:00:00,32.68,32.69,32.66,32.66,26400.0,20.627,20.6333,20.6143,20.6143,26400.0
2011-04-25 15:05:00,32.66,32.68,32.66,32.68,20500.0,20.6143,20.627,20.6143,20.627,20500.0
2011-04-25 15:10:00,32.67,32.68,32.65,32.66,30700.0,20.6206,20.627,20.608,20.6143,30700.0
2011-04-25 15:15:00,32.66,32.67,32.65,32.66,16300.0,20.6143,20.6206,20.608,20.6143,16300.0
2011-04-25 15:20:00,32.66,32.68,32.65,32.68,24100.0,20.6143,20.627,20.608,20.627,24100.0
2011-04-25 15:25:00,32.67,32.7,32.66,32.69,22100.0,20.6206,20.6396,20.6143,20.6333,22100.0
2011-04-25 15:30:00,32.69,32.7,32.66,32.68,21800.0,20.6333,20.6396,20.6143,20.627,21800.0
2011-04-25 15:35:00,32.67,32.68,32.66,32.68,22100.0,20.6206,20.627,20.6143,20.627,22100.0
2011-04-25 15:40:00,32.68,32.68,32.65,32.66,23600.0,20.627,20.627,20.608,20.6143,23600.0
2011-04-25 15:45:00,32.66,32.66,32.63,32.64,25800.0,20.6143,20.6143,20.5954,20.6017,25800.0
2011-04-25 15:50:00,32.65,32.65,32.6,32.64,55600.0,20.608,20.608,20.5765,20.6017,55600.0
2011-04-25 15:55:00,32.65,32.67,32.64,32.67,48900.0,20.608,20.6206,20.6017,20.6206,48900.0
2011-04-26 09:30:00,32.81,32.81,32.66,32.8,41100.0,20.709,20.709,20.6143,20.7027,41100.0
2011-04-26 09:35:00,32.78,32.84,32.77,32.83,25500.0,20.6901,20.7279,20.6838,20.7216,25500.0
2011-04-26 09:40:00,32.83,32.85,32.73,32.76,29900.0,20.7216,20.7343,20.6585,20.6775,29900.0
2011-04-26 09:45:00,32.76,32.79,32.7,32.76,16100.0,20.6775,20.6964,20.6396,20.6775,16100.0
2011-04-26 09:50:00,32.76,32.8,32.73,32.78,27700.0,20.6775,20.7027,20.6585,20.6901,27700.0
2011-04-26 09:55:00,32.78,32.8,32.73,32.8,24300.0,20.6901,20.7027,20.6585,20.7027,24300.0
2011-04-26 10:00:00,32.8,32.83,32.79,32.81,20200.0,20.7027,20.7216,20.6964,20.709,20200.0
2011-04-26 10:05:00,32.81,32.86,32.78,32.8,13500.0,20.709,20.7406,20.6901,20.7027,13500.0
2011-04-26 10:10:00,32.8,32.87,32.8,32.86,24200.0,20.7027,20.7469,20.7027,20.7406,24200.0
2011-04-26 10:15:00,32.86,32.86,32.79,32.83,31300.0,20.7406,20.7406,20.6964,20.7216,31300.0
2011-04-26 10:20:00,32.84,32.88,32.84,32.88,27400.0,20.7279,20.7532,20.7279,20.7532,27400.0
2011-04-26 10:25:00,32.88,32.89,32.85,32.87,39500.0,20.7532,20.7595,20.7343,20.7469,39500.0
2011-04-26 10:30:00,32.87,32.89,32.84,32.84,15900.0,20.7469,20.7595,20.7279,20.7279,15900.0
2011-04-26 10:35:00,32.84,32.88,32.84,32.84,17700.0,20.7279,20.7532,20.7279,20.7279,17700.0
2011-04-26 10:40:00,32.85,32.97,32.85,32.97,37200.0,20.7343,20.81,20.7343,20.81,37200.0
2011-04-26 10:45:00,32.97,32.98,32.92,32.93,23700.0,20.81,20.8163,20.7784,20.7848,23700.0
2011-04-26 10:50:00,32.93,32.98,32.93,32.98,10200.0,20.7848,20.8163,20.7848,20.8163,10200.0
2011-04-26 10:55:00,32.98,33.01,32.97,33.0,59900.0,20.8163,20.8352,20.81,20.8289,59900.0
2011-04-26 11:00:00,32.99,32.99,32.96,32.98,25700.0,20.8226,20.8226,20.8037,20.8163,25700.0
2011-04-26 11:05:00,32.97,32.99,32.96,32.96,19100.0,20.81,20.8226,20.8037,20.8037,19100.0
2011-04-26 11:10:00,32.96,32.99,32.96,32.98,11500.0,20.8037,20.8226,20.8037,20.8163,11500.0
2011-04-26 11:15:00,32.98,32.99,32.95,32.98,35900.0,20.8163,20.8226,20.7974,20.8163,35900.0
2011-04-26 11:20:00,32.99,33.01,32.99,33.0,38700.0,20.8226,20.8352,20.8226,20.8289,38700.0
2011-04-26 11:25:00,33.01,33.03,33.0,33.01,12200.0,20.8352,20.8479,20.8289,20.8352,12200.0
2011-04-26 11:30:00,33.01,33.05,33.0,33.03,20600.0,20.8352,20.8605,20.8289,20.8479,20600.0
2011-04-26 11:35:00,33.04,33.06,32.99,33.0,29000.0,20.8542,20.8668,20.8226,20.8289,29000.0
2011-04-26 11:40:00,33.0,33.05,33.0,33.04,40500.0,20.8289,20.8605,20.8289,20.8542,40500.0
2011-04-26 11:45:00,33.05,33.06,33.03,33.05,35100.0,20.8605,20.8668,20.8479,20.8605,35100.0
2011-04-26 11:50:00,33.05,33.09,33.04,33.07,26900.0,20.8605,20.8857,20.8542,20.8731,26900.0
2011-04-26 11:55:00,33.08,33.09,33.04,33.09,20900.0,20.8794,20.8857,20.8542,20.8857,20900.0
2011-04-26 12:00:00,33.08,33.13,33.05,33.12,30000.0,20.8794,20.911,20.8605,20.9047,30000.0
2011-04-26 12:05:00,33.11,33.11,33.08,33.08,14900.0,20.8984,20.8984,20.8794,20.8794,14900.0
2011-04-26 12:10:00,33.09,33.09,33.07,33.07,13900.0,20.8857,20.8857,20.8731,20.8731,13900.0
2011-04-26 12:15:00,33.07,33.07,33.05,33.06,10000.0,20.8731,20.8731,20.8605,20.8668,10000.0
2011-04-26 12:20:00,33.05,33.08,33.05,33.08,9500.0,20.8605,20.8794,20.8605,20.8794,9500.0
2011-04-26 12:25:00,33.08,33.08,33.04,33.05,15200.0,20.8794,20.8794,20.8542,20.8605,15200.0
2011-04-26 12:30:00,33.05,33.05,33.0,33.01,23400.0,20.8605,20.8605,20.8289,20.8352,23400.0
2011-04-26 12:35:00,33.03,33.03,32.99,32.99,26200.0,20.8479,20.8479,20.8226,20.8226,26200.0
2011-04-26 12:40:00,32.99,33.02,32.99,32.99,17500.0,20.8226,20.8416,20.8226,20.8226,17500.0
2011-04-26 12:45:00,32.99,33.0,32.97,32.99,16100.0,20.8226,20.8289,20.81,20.8226,16100.0
2011-04-26 12:50:00,32.99,33.01,32.98,33.01,25800.0,20.8226,20.8352,20.8163,20.8352,25800.0
2011-04-26 12:55:00,33.0,33.01,32.99,33.0,8600.0,20.8289,20.8352,20.8226,20.8289,8600.0
2011-04-26 13:00:00,32.99,32.99,32.96,32.97,11500.0,20.8226,20.8226,20.8037,20.81,11500.0
2011-04-26 13:05:00,32.96,32.98,32.96,32.96,9300.0,20.8037,20.8163,20.8037,20.8037,9300.0
2011-04-26 13:10:00,32.95,32.97,32.95,32.96,7600.0,20.7974,20.81,20.7974,20.8037,7600.0
2011-04-26 13:15:00,32.97,32.98,32.96,32.96,4100.0,20.81,20.8163,20.8037,20.8037,4100.0
2011-04-26 13:20:00,32.96,32.98,32.95,32.95,7900.0,20.8037,20.8163,20.7974,20.7974,7900.0
2011-04-26 13:25:00,32.95,32.97,32.92,32.92,17400.0,20.7974,20.81,20.7784,20.7784,17400.0
2011-04-26 13:30:00,32.92,32.94,32.91,32.91,22800.0,20.7784,20.7911,20.7721,20.7721,22800.0
2011-04-26 13:35:00,32.9,32.97,32.9,32.95,27000.0,20.7658,20.81,20.7658,20.7974,27000.0
2011-04-26 13:40:00,32.95,32.98,32.95,32.97,21400.0,20.7974,20.8163,20.7974,20.81,21400.0
2011-04-26 13:45:00,32.98,33.0,32.96,33.0,17100.0,20.8163,20.8289,20.8037,20.8289,17100.0
2011-04-26 13:50:00,33.0,33.01,32.98,33.01,14500.0,20.8289,20.8352,20.8163,20.8352,14500.0
2011-04-26 13:55:00,33.01,33.01,32.99,32.99,15000.0,20.8352,20.8352,20.8226,20.8226,15000.0
2011-04-26 14:00:00,32.99,33.0,32.97,32.99,19700.0,20.8226,20.8289,20.81,20.8226,19700.0
2011-04-26 14:05:00,32.99,32.99,32.97,32.99,16900.0,20.8226,20.8226,20.81,20.8226,16900.0
2011-04-26 14:10:00,32.98,33.0,32.96,33.0,21200.0,20.8163,20.8289,20.8037,20.8289,21200.0
2011-04-26 14:15:00,33.0,33.05,33.0,33.05,55200.0,20.8289,20.8605,20.8289,20.8605,55200.0
2011-04-26 14:20:00,33.05,33.06,33.02,33.02,10300.0,20.8605,20.8668,20.8416,20.8416,10300.0
2011-04-26 14:25:00,33.02,33.05,33.02,33.04,21400.0,20.8416,20.8605,20.8416,20.8542,21400.0
2011-04-26 14:30:00,33.04,33.06,33.04,33.06,30100.0,20.8542,20.8668,20.8542,20.8668,30100.0
2011-04-26 14:35:00,33.05,33.06,33.04,33.05,13600.0,20.8605,20.8668,20.8542,20.8605,13600.0
2011-04-26 14:40:00,33.05,33.06,33.04,33.06,19700.0,20.8605,20.8668,20.8542,20.8668,19700.0
2011-04-26 14:45:00,33.06,33.06,33.04,33.06,17000.0,20.8668,20.8668,20.8542,20.8668,17000.0
2011-04-26 14:50:00,33.05,33.09,33.03,33.04,65400.0,20.8605,20.8857,20.8479,20.8542,65400.0
2011-04-26 14:55:00,33.05,33.08,33.04,33.06,26500.0,20.8605,20.8794,20.8542,20.8668,26500.0
2011-04-26 15:00:00,33.07,33.08,33.05,33.06,21700.0,20.8731,20.8794,20.8605,20.8668,21700.0
2011-04-26 15:05:00,33.07,33.07,33.05,33.07,32000.0,20.8731,20.8731,20.8605,20.8731,32000.0
2011-04-26 15:10:00,33.08,33.13,33.07,33.11,59500.0,20.8794,20.911,20.8731,20.8984,59500.0
2011-04-26 15:15:00,33.11,33.11,33.08,33.1,23000.0,20.8984,20.8984,20.8794,20.8921,23000.0
2011-04-26 15:20:00,33.11,33.12,33.09,33.12,59000.0,20.8984,20.9047,20.8857,20.9047,59000.0
2011-04-26 15:25:00,33.11,33.13,33.1,33.11,40900.0,20.8984,20.911,20.8921,20.8984,40900.0
2011-04-26 15:30:00,33.11,33.13,33.1,33.1,40100.0,20.8984,20.911,20.8921,20.8921,40100.0
2011-04-26 15:35:00,33.1,33.11,33.06,33.06,30600.0,20.8921,20.8984,20.8668,20.8668,30600.0
2011-04-26 15:40:00,33.06,33.07,33.05,33.05,54200.0,20.8668,20.8731,20.8605,20.8605,54200.0
2011-04-26 15:45:00,33.05,33.09,33.05,33.05,54300.0,20.8605,20.8857,20.8605,20.8605,54300.0
2011-04-26 15:50:00,33.05,33.09,33.05,33.07,107200.0,20.8605,20.8857,20.8605,20.8731,107200.0
2011-04-26 15:55:00,33.07,33.1,33.06,33.1,102200.0,20.8731,20.8921,20.8668,20.8921,102200.0
2011-04-27 09:30:00,33.21,33.21,33.11,33.17,41600.0,20.9615,20.9615,20.8984,20.9362,41600.0
2011-04-27 09:35:00,33.17,33.18,33.12,33.13,25900.0,20.9362,20.9426,20.9047,20.911,25900.0
2011-04-27 09:40:00,33.14,33.26,33.14,33.26,25600.0,20.9173,20.993,20.9173,20.993,25600.0
2011-04-27 09:45:00,33.26,33.27,33.2,33.26,20700.0,20.993,20.9994,20.9552,20.993,20700.0
2011-04-27 09:50:00,33.26,33.3,33.24,33.3,36800.0,20.993,21.0183,20.9804,21.0183,36800.0
2011-04-27 09:55:00,33.3,33.3,33.28,33.3,19400.0,21.0183,21.0183,21.0057,21.0183,19400.0
2011-04-27 10:00:00,33.29,33.3,33.23,33.23,54400.0,21.012,21.0183,20.9741,20.9741,54400.0
2011-04-27 10:05:00,33.23,33.29,33.22,33.28,20300.0,20.9741,21.012,20.9678,21.0057,20300.0
2011-04-27 10:10:00,33.28,33.29,33.24,33.26,26500.0,21.0057,21.012,20.9804,20.993,26500.0
2011-04-27 10:15:00,33.26,33.28,33.23,33.28,31400.0,20.993,21.0057,20.9741,21.0057,31400.0
2011-04-27 10:20:00,33.27,33.3,33.26,33.29,15000.0,20.9994,21.0183,20.993,21.012,15000.0
2011-04-27 10:25:00,33.29,33.3,33.28,33.28,22700.0,21.012,21.0183,21.0057,21.0057,22700.0
2011-04-27 10:30:00,33.29,33.29,33.26,33.27,21900.0,21.012,21.012,20.993,20.9994,21900.0
2011-04-27 10:35:00,33.27,33.28,33.25,33.27,23800.0,20.9994,21.0057,20.9867,20.9994,23800.0
2011-04-27 10:40:00,33.27,33.29,33.25,33.26,53000.0,20.9994,21.012,20.9867,20.993,53000.0
2011-04-27 10:45:00,33.26,33.26,33.19,33.21,53100.0,20.993,20.993,20.9489,20.9615,53100.0
2011-04-27 10:50:00,33.2,33.21,33.18,33.19,24000.0,20.9552,20.9615,20.9426,20.9489,24000.0
2011-04-27 10:55:00,33.2,33.2,33.15,33.16,39400.0,20.9552,20.9552,20.9236,20.9299,39400.0
2011-04-27 11:00:00,33.16,33.19,33.16,33.19,21500.0,20.9299,20.9489,20.9299,20.9489,21500.0
2011-04-27 11:05:00,33.18,33.22,33.17,33.21,27100.0,20.9426,20.9678,20.9362,20.9615,27100.0
2011-04-27 11:10:00,33.21,33.25,33.19,33.25,13000.0,20.9615,20.9867,20.9489,20.9867,13000.0
2011-04-27 11:15:00,33.24,33.24,33.19,33.2,13300.0,20.9804,20.9804,20.9489,20.9552,13300.0
2011-04-27 11:20:00,33.2,33.21,33.19,33.19,10800.0,20.9552,20.9615,20.9489,20.9489,10800.0
2011-04-27 11:25:00,33.19,33.26,33.19,33.24,30200.0,20.9489,20.993,20.9489,20.9804,30200.0
2011-04-27 11:30:00,33.23,33.24,33.2,33.22,19300.0,20.9741,20.9804,20.9552,20.9678,19300.0
2011-04-27 11:35:00,33.23,33.25,33.19,33.22,78400.0,20.9741,20.9867,20.9489,20.9678,78400.0
2011-04-27 11:40:00,33.22,33.26,33.22,33.25,27400.0,20.9678,20.993,20.9678,20.9867,27400.0
2011-04-27 11:45:00,33.25,33.27,33.25,33.27,10900.0,20.9867,20.9994,20.9867,20.9994,10900.0
2011-04-27 11:50:00,33.28,33.3,33.28,33.29,10800.0,21.0057,21.0183,21.0057,21.012,10800.0
2011-04-27 11:55:00,33.29,33.3,33.26,33.27,15800.0,21.012,21.0183,20.993,20.9994,15800.0
2011-04-27 12:00:00,33.27,33.29,33.26,33.28,16600.0,20.9994,21.012,20.993,21.0057,16600.0
2011-04-27 12:05:00,33.27,33.28,33.25,33.25,8300.0,20.9994,21.0057,20.9867,20.9867,8300.0
2011-04-27 12:10:00,33.26,33.29,33.25,33.28,16900.0,20.993,21.012,20.9867,21.0057,16900.0
2011-04-27 12:15:00,33.27,33.34,33.27,33.33,30600.0,20.9994,21.0435,20.9994,21.0372,30600.0
2011-04-27 12:20:00,33.33,33.37,33.31,33.36,75300.0,21.0372,21.0625,21.0246,21.0562,75300.0
2011-04-27 12:25:00,33.36,33.36,33.32,33.35,27800.0,21.0562,21.0562,21.0309,21.0499,27800.0
2011-04-27 12:30:00,33.35,33.4,33.34,33.35,42900.0,21.0499,21.0814,21.0435,21.0499,42900.0
2011-04-27 12:35:00,33.35,33.47,33.34,33.46,45600.0,21.0499,21.1256,21.0435,21.1193,45600.0
2011-04-27 12:40:00,33.45,33.52,33.44,33.51,55500.0,21.113,21.1572,21.1067,21.1508,55500.0
2011-04-27 12:45:00,33.51,33.52,33.44,33.45,41500.0,21.1508,21.1572,21.1067,21.113,41500.0
2011-04-27 12:50:00,33.45,33.49,33.43,33.48,51900.0,21.113,21.1382,21.1003,21.1319,51900.0
2011-04-27 12:55:00,33.48,33.5,33.44,33.49,21400.0,21.1319,21.1445,21.1067,21.1382,21400.0
2011-04-27 13:00:00,33.49,33.5,33.47,33.5,36000.0,21.1382,21.1445,21.1256,21.1445,36000.0
2011-04-27 13:05:00,33.49,33.53,33.49,33.51,31100.0,21.1382,21.1635,21.1382,21.1508,31100.0
2011-04-27 13:10:00,33.5,33.54,33.49,33.54,35500.0,21.1445,21.1698,21.1382,21.1698,35500.0
2011-04-27 13:15:00,33.54,33.59,33.53,33.59,41400.0,21.1698,21.2013,21.1635,21.2013,41400.0
2011-04-27 13:20:00,33.59,33.59,33.55,33.56,16800.0,21.2013,21.2013,21.1761,21.1824,16800.0
2011-04-27 13:25:00,33.55,33.66,33.55,33.65,130800.0,21.1761,21.2455,21.1761,21.2392,130800.0
2011-04-27 13:30:00,33.64,33.67,33.61,33.66,60600.0,21.2329,21.2518,21.214,21.2455,60600.0
2011-04-27 13:35:00,33.66,33.69,33.63,33.63,42000.0,21.2455,21.2645,21.2266,21.2266,42000.0
2011-04-27 13:40:00,33.63,33.71,33.63,33.69,69200.0,21.2266,21.2771,21.2266,21.2645,69200.0
2011-04-27 13:45:00,33.68,33.69,33.65,33.66,15000.0,21.2581,21.2645,21.2392,21.2455,15000.0
2011-04-27 13:50:00,33.66,33.69,33.66,33.67,18300.0,21.2455,21.2645,21.2455,21.2518,18300.0
2011-04-27 13:55:00,33.66,33.67,33.65,33.66,13000.0,21.2455,21.2518,21.2392,21.2455,13000.0
2011-04-27 14:00:00,33.65,33.67,33.59,33.59,35300.0,21.2392,21.2518,21.2013,21.2013,35300.0
2011-04-27 14:05:00,33.59,33.59,33.53,33.53,24400.0,21.2013,21.2013,21.1635,21.1635,24400.0
2011-04-27 14:10:00,33.53,33.54,33.52,33.52,9500.0,21.1635,21.1698,21.1572,21.1572,9500.0
2011-04-27 14:15:00,33.52,33.52,33.47,33.48,49200.0,21.1572,21.1572,21.1256,21.1319,49200.0
2011-04-27 14:20:00,33.47,33.48,33.44,33.45,46000.0,21.1256,21.1319,21.1067,21.113,46000.0
2011-04-27 14:25:00,33.45,33.46,33.43,33.45,17500.0,21.113,21.1193,21.1003,21.113,17500.0
2011-04-27 14:30:00,33.44,33.46,33.44,33.45,18100.0,21.1067,21.1193,21.1067,21.113,18100.0
2011-04-27 14:35:00,33.45,33.49,33.44,33.46,17400.0,21.113,21.1382,21.1067,21.1193,17400.0
2011-04-27 14:40:00,33.46,33.48,33.44,33.44,26400.0,21.1193,21.1319,21.1067,21.1067,26400.0
2011-04-27 14:45:00,33.45,33.47,33.45,33.45,18500.0,21.113,21.1256,21.113,21.113,18500.0
2011-04-27 14:50:00,33.45,33.48,33.44,33.47,24100.0,21.113,21.1319,21.1067,21.1256,24100.0
2011-04-27 14:55:00,33.48,33.5,33.47,33.49,22100.0,21.1319,21.1445,21.1256,21.1382,22100.0
2011-04-27 15:00:00,33.48,33.5,33.47,33.48,38700.0,21.1319,21.1445,21.1256,21.1319,38700.0
2011-04-27 15:05:00,33.48,33.49,33.48,33.48,18300.0,21.1319,21.1382,21.1319,21.1319,18300.0
2011-04-27 15:10:00,33.48,33.49,33.45,33.45,21600.0,21.1319,21.1382,21.113,21.113,21600.0
2011-04-27 15:15:00,33.46,33.47,33.45,33.45,26200.0,21.1193,21.1256,21.113,21.113,26200.0
2011-04-27 15:20:00,33.46,33.48,33.44,33.46,41800.0,21.1193,21.1319,21.1067,21.1193,41800.0
2011-04-27 15:25:00,33.45,33.47,33.45,33.47,39500.0,21.113,21.1256,21.113,21.1256,39500.0
2011-04-27 15:30:00,33.47,33.5,33.45,33.49,69200.0,21.1256,21.1445,21.113,21.1382,69200.0
2011-04-27 15:35:00,33.5,33.5,33.48,33.49,58400.0,21.1445,21.1445,21.1319,21.1382,58400.0
2011-04-27 15:40:00,33.5,33.5,33.47,33.48,93500.0,21.1445,21.1445,21.1256,21.1319,93500.0
2011-04-27 15:45:00,33.49,33.5,33.47,33.48,96600.0,21.1382,21.1445,21.1256,21.1319,96600.0
2011-04-27 15:50:00,33.47,33.48,33.46,33.46,87200.0,21.1256,21.1319,21.1193,21.1193,87200.0
2011-04-27 15:55:00,33.46,33.51,33.43,33.5,197600.0,21.1193,21.1508,21.1003,21.1445,197600.0
2011-04-28 09:30:00,33.24,33.37,33.22,33.23,60300.0,21.1776,21.2604,21.1648,21.1712,60300.0
2011-04-28 09:35:00,33.23,33.25,33.13,33.19,25000.0,21.1712,21.1839,21.1075,21.1457,25000.0
2011-04-28 09:40:00,33.19,33.21,33.13,33.13,20400.0,21.1457,21.1585,21.1075,21.1075,20400.0
2011-04-28 09:45:00,33.13,33.14,33.07,33.1,26500.0,21.1075,21.1139,21.0693,21.0884,26500.0
2011-04-28 09:50:00,33.09,33.13,33.07,33.1,18800.0,21.082,21.1075,21.0693,21.0884,18800.0
2011-04-28 09:55:00,33.1,33.13,33.09,33.09,16800.0,21.0884,21.1075,21.082,21.082,16800.0
2011-04-28 10:00:00,33.1,33.1,33.0,33.02,21300.0,21.0884,21.0884,21.0247,21.0374,21300.0
2011-04-28 10:05:00,33.02,33.03,32.99,33.02,22200.0,21.0374,21.0438,21.0183,21.0374,22200.0
2011-04-28 10:10:00,33.01,33.03,32.99,33.02,22000.0,21.031,21.0438,21.0183,21.0374,22000.0
2011-04-28 10:15:00,33.02,33.04,33.02,33.03,16300.0,21.0374,21.0501,21.0374,21.0438,16300.0
2011-04-28 10:20:00,33.03,33.03,33.0,33.0,16500.0,21.0438,21.0438,21.0247,21.0247,16500.0
2011-04-28 10:25:00,33.0,33.02,32.98,32.99,63700.0,21.0247,21.0374,21.0119,21.0183,63700.0
2011-04-28 10:30:00,32.99,33.0,32.98,33.0,22800.0,21.0183,21.0247,21.0119,21.0247,22800.0
2011-04-28 10:35:00,33.0,33.0,32.98,33.0,11700.0,21.0247,21.0247,21.0119,21.0247,11700.0
2011-04-28 10:40:00,33.0,33.0,32.98,32.98,15200.0,21.0247,21.0247,21.0119,21.0119,15200.0
2011-04-28 10:45:00,32.98,33.0,32.98,32.99,39200.0,21.0119,21.0247,21.0119,21.0183,39200.0
2011-04-28 10:50:00,32.98,33.0,32.98,32.98,14900.0,21.0119,21.0247,21.0119,21.0119,14900.0
2011-04-28 10:55:00,32.99,33.01,32.98,32.99,40700.0,21.0183,21.031,21.0119,21.0183,40700.0
2011-04-28 11:00:00,32.99,33.0,32.98,32.99,19300.0,21.0183,21.0247,21.0119,21.0183,19300.0
2011-04-28 11:05:00,32.99,33.0,32.98,32.98,6300.0,21.0183,21.0247,21.0119,21.0119,6300.0
2011-04-28 11:10:00,32.98,32.99,32.95,32.97,22700.0,21.0119,21.0183,20.9928,21.0055,22700.0
2011-04-28 11:15:00,32.97,32.97,32.95,32.96,14600.0,21.0055,21.0055,20.9928,20.9992,14600.0
2011-04-28 11:20:00,32.95,32.99,32.95,32.96,21300.0,20.9928,21.0183,20.9928,20.9992,21300.0
2011-04-28 11:25:00,32.96,32.96,32.94,32.94,7400.0,20.9992,20.9992,20.9864,20.9864,7400.0
2011-04-28 11:30:00,32.94,32.95,32.92,32.95,7900.0,20.9864,20.9928,20.9737,20.9928,7900.0
2011-04-28 11:35:00,32.96,32.97,32.91,32.92,10300.0,20.9992,21.0055,20.9673,20.9737,10300.0
2011-04-28 11:40:00,32.92,32.92,32.91,32.92,9400.0,20.9737,20.9737,20.9673,20.9737,9400.0
2011-04-28 11:45:00,32.91,32.93,32.91,32.92,11600.0,20.9673,20.9801,20.9673,20.9737,11600.0
2011-04-28 11:50:00,32.92,32.97,32.92,32.97,24600.0,20.9737,21.0055,20.9737,21.0055,24600.0
2011-04-28 11:55:00,32.97,33.0,32.97,32.99,8600.0,21.0055,21.0247,21.0055,21.0183,8600.0
2011-04-28 12:00:00,32.99,33.0,32.96,32.99,16300.0,21.0183,21.0247,20.9992,21.0183,16300.0
2011-04-28 12:05:00,32.98,33.01,32.98,33.0,17800.0,21.0119,21.031,21.0119,21.0247,17800.0
2011-04-28 12:10:00,33.0,33.02,32.96,32.96,24900.0,21.0247,21.0374,20.9992,20.9992,24900.0
2011-04-28 12:15:00,32.97,33.0,32.97,32.98,13500.0,21.0055,21.0247,21.0055,21.0119,13500.0
2011-04-28 12:20:00,32.99,32.99,32.96,32.96,3900.0,21.0183,21.0183,20.9992,20.9992,3900.0
2011-04-28 12:25:00,32.96,33.0,32.96,33.0,14500.0,20.9992,21.0247,20.9992,21.0247,14500.0
2011-04-28 12:30:00,33.0,33.01,32.97,32.97,8200.0,21.0247,21.031,21.0055,21.0055,8200.0
2011-04-28 12:35:00,32.98,33.0,32.97,33.0,14000.0,21.0119,21.0247,21.0055,21.0247,14000.0
2011-04-28 12:40:00,33.01,33.01,32.97,32.97,8400.0,21.031,21.031,21.0055,21.0055,8400.0
2011-04-28 12:45:00,32.97,32.98,32.97,32.98,7000.0,21.0055,21.0119,21.0055,21.0119,7000.0
2011-04-28 12:50:00,32.97,32.97,32.93,32.95,18700.0,21.0055,21.0055,20.9801,20.9928,18700.0
2011-04-28 12:55:00,32.95,32.97,32.95,32.95,10600.0,20.9928,21.0055,20.9928,20.9928,10600.0
2011-04-28 13:00:00,32.95,33.01,32.95,33.0,16800.0,20.9928,21.031,20.9928,21.0247,16800.0
2011-04-28 13:05:00,33.0,33.0,32.97,32.97,21200.0,21.0247,21.0247,21.0055,21.0055,21200.0
2011-04-28 13:10:00,32.97,33.0,32.96,33.0,9900.0,21.0055,21.0247,20.9992,21.0247,9900.0
2011-04-28 13:15:00,33.0,33.0,32.98,32.99,6200.0,21.0247,21.0247,21.0119,21.0183,6200.0
2011-04-28 13:20:00,32.99,33.0,32.97,32.98,15600.0,21.0183,21.0247,21.0055,21.0119,15600.0
2011-04-28 13:25:00,32.98,33.04,32.97,33.04,17500.0,21.0119,21.0501,21.0055,21.0501,17500.0
2011-04-28 13:30:00,33.03,33.05,33.02,33.04,29400.0,21.0438,21.0565,21.0374,21.0501,29400.0
2011-04-28 13:35:00,33.05,33.07,33.03,33.06,8500.0,21.0565,21.0693,21.0438,21.0629,8500.0
2011-04-28 13:40:00,33.06,33.1,33.05,33.09,11300.0,21.0629,21.0884,21.0565,21.082,11300.0
2011-04-28 13:45:00,33.09,33.1,33.08,33.1,8700.0,21.082,21.0884,21.0756,21.0884,8700.0
2011-04-28 13:50:00,33.09,33.11,33.09,33.09,9100.0,21.082,21.0947,21.082,21.082,9100.0
2011-04-28 13:55:00,33.1,33.1,33.09,33.09,7000.0,21.0884,21.0884,21.082,21.082,7000.0
2011-04-28 14:00:00,33.09,33.09,33.05,33.06,12200.0,21.082,21.082,21.0565,21.0629,12200.0
2011-04-28 14:05:00,33.07,33.07,33.06,33.06,1900.0,21.0693,21.0693,21.0629,21.0629,1900.0
2011-04-28 14:10:00,33.06,33.06,33.03,33.06,13400.0,21.0629,21.0629,21.0438,21.0629,13400.0
2011-04-28 14:15:00,33.07,33.07,33.06,33.06,1900.0,21.0693,21.0693,21.0629,21.0629,1900.0
2011-04-28 14:20:00,33.06,33.07,33.06,33.07,4500.0,21.0629,21.0693,21.0629,21.0693,4500.0
2011-04-28 14:25:00,33.07,33.07,33.05,33.06,7700.0,21.0693,21.0693,21.0565,21.0629,7700.0
2011-04-28 14:30:00,33.06,33.06,33.02,33.02,16200.0,21.0629,21.0629,21.0374,21.0374,16200.0
2011-04-28 14:35:00,33.03,33.04,33.02,33.04,16600.0,21.0438,21.0501,21.0374,21.0501,16600.0
2011-04-28 14:40:00,33.04,33.06,33.02,33.05,27700.0,21.0501,21.0629,21.0374,21.0565,27700.0
2011-04-28 14:45:00,33.06,33.07,33.05,33.05,14100.0,21.0629,21.0693,21.0565,21.0565,14100.0
2011-04-28 14:50:00,33.04,33.09,33.03,33.09,24500.0,21.0501,21.082,21.0438,21.082,24500.0
2011-04-28 14:55:00,33.09,33.09,33.05,33.05,18400.0,21.082,21.082,21.0565,21.0565,18400.0
2011-04-28 15:00:00,33.05,33.05,33.04,33.04,9500.0,21.0565,21.0565,21.0501,21.0501,9500.0
2011-04-28 15:05:00,33.04,33.06,33.03,33.05,8000.0,21.0501,21.0629,21.0438,21.0565,8000.0
2011-04-28 15:10:00,33.05,33.11,33.05,33.1,30400.0,21.0565,21.0947,21.0565,21.0884,30400.0
2011-04-28 15:15:00,33.1,33.1,33.06,33.09,16000.0,21.0884,21.0884,21.0629,21.082,16000.0
2011-04-28 15:20:00,33.08,33.09,33.03,33.03,27000.0,21.0756,21.082,21.0438,21.0438,27000.0
2011-04-28 15:25:00,33.03,33.06,33.03,33.05,24000.0,21.0438,21.0629,21.0438,21.0565,24000.0
2011-04-28 15:30:00,33.04,33.09,33.04,33.07,41300.0,21.0501,21.082,21.0501,21.0693,41300.0
2011-04-28 15:35:00,33.07,33.08,33.03,33.06,34600.0,21.0693,21.0756,21.0438,21.0629,34600.0
2011-04-28 15:40:00,33.06,33.1,33.05,33.08,35000.0,21.0629,21.0884,21.0565,21.0756,35000.0
2011-04-28 15:45:00,33.07,33.09,33.04,33.05,46800.0,21.0693,21.082,21.0501,21.0565,46800.0
2011-04-28 15:50:00,33.05,33.07,33.0,33.0,99600.0,21.0565,21.0693,21.0247,21.0247,99600.0
2011-04-28 15:55:00,33.0,33.02,32.99,33.0,152600.0,21.0247,21.0374,21.0183,21.0247,152600.0
2011-04-29 09:30:00,32.97,33.12,32.89,32.99,40100.0,21.0055,21.1011,20.9546,21.0183,40100.0
2011-04-29 09:35:00,33.0,33.12,32.99,33.04,16200.0,21.0247,21.1011,21.0183,21.0501,16200.0
2011-04-29 09:40:00,33.04,33.08,32.98,32.99,8300.0,21.0501,21.0756,21.0119,21.0183,8300.0
2011-04-29 09:45:00,33.02,33.09,33.01,33.07,12100.0,21.0374,21.082,21.031,21.0693,12100.0
2011-04-29 09:50:00,33.06,33.07,32.97,32.97,13400.0,21.0629,21.0693,21.0055,21.0055,13400.0
2011-04-29 09:55:00,32.97,33.02,32.93,32.94,85600.0,21.0055,21.0374,20.9801,20.9864,85600.0
2011-04-29 10:00:00,32.94,32.96,32.92,32.95,42100.0,20.9864,20.9992,20.9737,20.9928,42100.0
2011-04-29 10:05:00,32.96,32.97,32.93,32.96,15900.0,20.9992,21.0055,20.9801,20.9992,15900.0
2011-04-29 10:10:00,32.96,33.01,32.95,33.01,12700.0,20.9992,21.031,20.9928,21.031,12700.0
2011-04-29 10:15:00,33.01,33.02,32.98,32.99,7600.0,21.031,21.0374,21.0119,21.0183,7600.0
2011-04-29 10:20:00,32.99,32.99,32.95,32.95,7200.0,21.0183,21.0183,20.9928,20.9928,7200.0
2011-04-29 10:25:00,32.95,32.95,32.88,32.89,89400.0,20.9928,20.9928,20.9482,20.9546,89400.0
2011-04-29 10:30:00,32.89,32.9,32.89,32.89,2300.0,20.9546,20.961,20.9546,20.9546,2300.0
2011-04-29 10:35:00,32.89,32.9,32.88,32.88,12200.0,20.9546,20.961,20.9482,20.9482,12200.0
2011-04-29 10:40:00,32.88,32.89,32.87,32.89,6400.0,20.9482,20.9546,20.9418,20.9546,6400.0
2011-04-29 10:45:00,32.88,32.9,32.88,32.9,10300.0,20.9482,20.961,20.9482,20.961,10300.0
2011-04-29 10:50:00,32.9,32.91,32.9,32.91,3100.0,20.961,20.9673,20.961,20.9673,3100.0
2011-04-29 10:55:00,32.91,32.93,32.9,32.9,15100.0,20.9673,20.9801,20.961,20.961,15100.0
2011-04-29 11:00:00,32.89,32.9,32.88,32.89,12300.0,20.9546,20.961,20.9482,20.9546,12300.0
2011-04-29 11:05:00,32.89,32.93,32.86,32.92,30300.0,20.9546,20.9801,20.9355,20.9737,30300.0
2011-04-29 11:10:00,32.91,32.94,32.9,32.9,12200.0,20.9673,20.9864,20.961,20.961,12200.0
2011-04-29 11:15:00,32.9,32.92,32.89,32.89,4200.0,20.961,20.9737,20.9546,20.9546,4200.0
2011-04-29 11:20:00,32.89,32.92,32.89,32.92,7700.0,20.9546,20.9737,20.9546,20.9737,7700.0
2011-04-29 11:25:00,32.91,32.92,32.91,32.91,3100.0,20.9673,20.9737,20.9673,20.9673,3100.0
2011-04-29 11:30:00,32.91,32.91,32.89,32.9,10300.0,20.9673,20.9673,20.9546,20.961,10300.0
2011-04-29 11:35:00,32.9,32.91,32.89,32.9,7100.0,20.961,20.9673,20.9546,20.961,7100.0
2011-04-29 11:40:00,32.9,32.94,32.88,32.9,24000.0,20.961,20.9864,20.9482,20.961,24000.0
2011-04-29 11:45:00,32.89,32.91,32.88,32.9,16000.0,20.9546,20.9673,20.9482,20.961,16000.0
2011-04-29 11:50:00,32.9,32.91,32.9,32.91,11700.0,20.961,20.9673,20.961,20.9673,11700.0
2011-04-29 11:55:00,32.91,32.91,32.9,32.9,10700.0,20.9673,20.9673,20.961,20.961,10700.0
2011-04-29 12:00:00,32.9,32.91,32.89,32.89,8000.0,20.961,20.9673,20.9546,20.9546,8000.0
2011-04-29 12:05:00,32.9,32.9,32.89,32.9,2900.0,20.961,20.961,20.9546,20.961,2900.0
2011-04-29 12:10:00,32.89,32.92,32.89,32.92,18700.0,20.9546,20.9737,20.9546,20.9737,18700.0
2011-04-29 12:15:00,32.92,32.97,32.91,32.93,45200.0,20.9737,21.0055,20.9673,20.9801,45200.0
2011-04-29 12:20:00,32.94,32.95,32.86,32.86,58000.0,20.9864,20.9928,20.9355,20.9355,58000.0
2011-04-29 12:25:00,32.86,32.88,32.84,32.85,12700.0,20.9355,20.9482,20.9227,20.9291,12700.0
2011-04-29 12:30:00,32.85,32.87,32.85,32.85,13200.0,20.9291,20.9418,20.9291,20.9291,13200.0
2011-04-29 12:35:00,32.85,32.87,32.85,32.86,8900.0,20.9291,20.9418,20.9291,20.9355,8900.0
2011-04-29 12:40:00,32.85,32.86,32.84,32.85,11700.0,20.9291,20.9355,20.9227,20.9291,11700.0
2011-04-29 12:45:00,32.84,32.85,32.83,32.84,7200.0,20.9227,20.9291,20.9164,20.9227,7200.0
2011-04-29 12:50:00,32.84,32.84,32.82,32.82,4600.0,20.9227,20.9227,20.91,20.91,4600.0
2011-04-29 12:55:00,32.82,32.83,32.82,32.82,1700.0,20.91,20.9164,20.91,20.91,1700.0
2011-04-29 13:00:00,32.82,32.83,32.82,32.82,10000.0,20.91,20.9164,20.91,20.91,10000.0
2011-04-29 13:05:00,32.82,32.84,32.82,32.84,8600.0,20.91,20.9227,20.91,20.9227,8600.0
2011-04-29 13:10:00,32.84,32.84,32.83,32.84,7500.0,20.9227,20.9227,20.9164,20.9227,7500.0
2011-04-29 13:15:00,32.84,32.85,32.83,32.84,7500.0,20.9227,20.9291,20.9164,20.9227,7500.0
2011-04-29 13:20:00,32.83,32.85,32.83,32.85,5900.0,20.9164,20.9291,20.9164,20.9291,5900.0
2011-04-29 13:25:00,32.85,32.86,32.84,32.85,18800.0,20.9291,20.9355,20.9227,20.9291,18800.0
2011-04-29 13:30:00,32.86,32.86,32.82,32.83,19800.0,20.9355,20.9355,20.91,20.9164,19800.0
2011-04-29 13:35:00,32.83,32.84,32.81,32.81,11600.0,20.9164,20.9227,20.9036,20.9036,11600.0
2011-04-29 13:40:00,32.81,32.81,32.79,32.79,18100.0,20.9036,20.9036,20.8909,20.8909,18100.0
2011-04-29 13:45:00,32.79,32.8,32.77,32.77,12700.0,20.8909,20.8972,20.8781,20.8781,12700.0
2011-04-29 13:50:00,32.77,32.77,32.73,32.74,37500.0,20.8781,20.8781,20.8526,20.859,37500.0
2011-04-29 13:55:00,32.75,32.75,32.73,32.73,14200.0,20.8654,20.8654,20.8526,20.8526,14200.0
2011-04-29 14:00:00,32.73,32.75,32.72,32.74,19600.0,20.8526,20.8654,20.8463,20.859,19600.0
2011-04-29 14:05:00,32.74,32.77,32.74,32.77,9600.0,20.859,20.8781,20.859,20.8781,9600.0
2011-04-29 14:10:00,32.77,32.78,32.76,32.77,5600.0,20.8781,20.8845,20.8718,20.8781,5600.0
2011-04-29 14:15:00,32.78,32.79,32.76,32.77,13400.0,20.8845,20.8909,20.8718,20.8781,13400.0
2011-04-29 14:20:00,32.76,32.78,32.72,32.72,46300.0,20.8718,20.8845,20.8463,20.8463,46300.0
2011-04-29 14:25:00,32.72,32.74,32.71,32.71,43300.0,20.8463,20.859,20.8399,20.8399,43300.0
2011-04-29 14:30:00,32.71,32.73,32.71,32.72,22200.0,20.8399,20.8526,20.8399,20.8463,22200.0
2011-04-29 14:35:00,32.72,32.79,32.72,32.79,12700.0,20.8463,20.8909,20.8463,20.8909,12700.0
2011-04-29 14:40:00,32.79,32.79,32.78,32.79,8800.0,20.8909,20.8909,20.8845,20.8909,8800.0
2011-04-29 14:45:00,32.79,32.79,32.78,32.79,8300.0,20.8909,20.8909,20.8845,20.8909,8300.0
2011-04-29 14:50:00,32.79,32.79,32.73,32.76,49400.0,20.8909,20.8909,20.8526,20.8718,49400.0
2011-04-29 14:55:00,32.76,32.78,32.74,32.75,27100.0,20.8718,20.8845,20.859,20.8654,27100.0
2011-04-29 15:00:00,32.74,32.75,32.71,32.73,28300.0,20.859,20.8654,20.8399,20.8526,28300.0
2011-04-29 15:05:00,32.74,32.75,32.73,32.75,11800.0,20.859,20.8654,20.8526,20.8654,11800.0
2011-04-29 15:10:00,32.75,32.75,32.74,32.75,7600.0,20.8654,20.8654,20.859,20.8654,7600.0
2011-04-29 15:15:00,32.75,32.77,32.7,32.7,63800.0,20.8654,20.8781,20.8335,20.8335,63800.0
2011-04-29 15:20:00,32.7,32.74,32.7,32.74,48800.0,20.8335,20.859,20.8335,20.859,48800.0
2011-04-29 15:25:00,32.74,32.74,32.73,32.74,12000.0,20.859,20.859,20.8526,20.859,12000.0
2011-04-29 15:30:00,32.74,32.75,32.73,32.75,17000.0,20.859,20.8654,20.8526,20.8654,17000.0
2011-04-29 15:35:00,32.75,32.76,32.71,32.71,90300.0,20.8654,20.8718,20.8399,20.8399,90300.0
2011-04-29 15:40:00,32.71,32.72,32.7,32.71,46000.0,20.8399,20.8463,20.8335,20.8399,46000.0
2011-04-29 15:45:00,32.72,32.74,32.71,32.73,94400.0,20.8463,20.859,20.8399,20.8526,94400.0
2011-04-29 15:50:00,32.72,32.75,32.71,32.73,152600.0,20.8463,20.8654,20.8399,20.8526,152600.0
2011-04-29 15:55:00,32.73,32.74,32.7,32.7,195100.0,20.8526,20.859,20.8335,20.8335,195100.0
2011-05-02 09:30:00,32.91,32.96,32.88,32.94,27300.0,20.9673,20.9992,20.9482,20.9864,27300.0
2011-05-02 09:35:00,32.95,32.95,32.86,32.89,26400.0,20.9928,20.9928,20.9355,20.9546,26400.0
2011-05-02 09:40:00,32.88,32.89,32.8,32.81,31900.0,20.9482,20.9546,20.8972,20.9036,31900.0
2011-05-02 09:45:00,32.82,32.84,32.71,32.71,50200.0,20.91,20.9227,20.8399,20.8399,50200.0
2011-05-02 09:50:00,32.7,32.74,32.67,32.72,55900.0,20.8335,20.859,20.8144,20.8463,55900.0
2011-05-02 09:55:00,32.71,32.71,32.68,32.7,12800.0,20.8399,20.8399,20.8208,20.8335,12800.0
2011-05-02 10:00:00,32.7,32.75,32.69,32.73,16200.0,20.8335,20.8654,20.8272,20.8526,16200.0
2011-05-02 10:05:00,32.74,32.74,32.66,32.67,22300.0,20.859,20.859,20.808,20.8144,22300.0
2011-05-02 10:10:00,32.67,32.75,32.66,32.75,21700.0,20.8144,20.8654,20.808,20.8654,21700.0
2011-05-02 10:15:00,32.75,32.76,32.67,32.69,66900.0,20.8654,20.8718,20.8144,20.8272,66900.0
2011-05-02 10:20:00,32.7,32.72,32.67,32.69,34000.0,20.8335,20.8463,20.8144,20.8272,34000.0
2011-05-02 10:25:00,32.7,32.77,32.69,32.77,14600.0,20.8335,20.8781,20.8272,20.8781,14600.0
2011-05-02 10:30:00,32.77,32.82,32.75,32.81,32400.0,20.8781,20.91,20.8654,20.9036,32400.0
2011-05-02 10:35:00,32.81,32.85,32.8,32.85,9100.0,20.9036,20.9291,20.8972,20.9291,9100.0
2011-05-02 10:40:00,32.86,32.88,32.85,32.88,6700.0,20.9355,20.9482,20.9291,20.9482,6700.0
2011-05-02 10:45:00,32.88,32.9,32.86,32.86,16400.0,20.9482,20.961,20.9355,20.9355,16400.0
2011-05-02 10:50:00,32.86,32.87,32.79,32.8,17800.0,20.9355,20.9418,20.8909,20.8972,17800.0
2011-05-02 10:55:00,32.8,32.85,32.79,32.82,9800.0,20.8972,20.9291,20.8909,20.91,9800.0
2011-05-02 11:00:00,32.83,32.85,32.82,32.83,10800.0,20.9164,20.9291,20.91,20.9164,10800.0
2011-05-02 11:05:00,32.82,32.86,32.82,32.85,11800.0,20.91,20.9355,20.91,20.9291,11800.0
2011-05-02 11:10:00,32.86,32.88,32.85,32.87,8300.0,20.9355,20.9482,20.9291,20.9418,8300.0
2011-05-02 11:15:00,32.87,32.88,32.84,32.84,26500.0,20.9418,20.9482,20.9227,20.9227,26500.0
2011-05-02 11:20:00,32.85,32.85,32.77,32.79,29100.0,20.9291,20.9291,20.8781,20.8909,29100.0
2011-05-02 11:25:00,32.8,32.8,32.76,32.77,9600.0,20.8972,20.8972,20.8718,20.8781,9600.0
2011-05-02 11:30:00,32.77,32.77,32.75,32.75,15100.0,20.8781,20.8781,20.8654,20.8654,15100.0
2011-05-02 11:35:00,32.75,32.8,32.75,32.79,18700.0,20.8654,20.8972,20.8654,20.8909,18700.0
2011-05-02 11:40:00,32.8,32.8,32.77,32.8,10100.0,20.8972,20.8972,20.8781,20.8972,10100.0
2011-05-02 11:45:00,32.8,32.81,32.76,32.77,19600.0,20.8972,20.9036,20.8718,20.8781,19600.0
2011-05-02 11:50:00,32.76,32.83,32.76,32.83,9900.0,20.8718,20.9164,20.8718,20.9164,9900.0
2011-05-02 11:55:00,32.83,32.84,32.81,32.83,6900.0,20.9164,20.9227,20.9036,20.9164,6900.0
2011-05-02 12:00:00,32.82,32.85,32.81,32.85,9200.0,20.91,20.9291,20.9036,20.9291,9200.0
2011-05-02 12:05:00,32.85,32.86,32.83,32.86,11300.0,20.9291,20.9355,20.9164,20.9355,11300.0
2011-05-02 12:10:00,32.87,32.88,32.86,32.87,1500.0,20.9418,20.9482,20.9355,20.9418,1500.0
2011-05-02 12:15:00,32.88,32.88,32.82,32.82,13900.0,20.9482,20.9482,20.91,20.91,13900.0
2011-05-02 12:20:00,32.82,32.83,32.76,32.76,25700.0,20.91,20.9164,20.8718,20.8718,25700.0
2011-05-02 12:25:00,32.76,32.77,32.73,32.73,17500.0,20.8718,20.8781,20.8526,20.8526,17500.0
2011-05-02 12:30:00,32.73,32.78,32.7,32.78,18100.0,20.8526,20.8845,20.8335,20.8845,18100.0
2011-05-02 12:35:00,32.78,32.82,32.77,32.81,10100.0,20.8845,20.91,20.8781,20.9036,10100.0
2011-05-02 12:40:00,32.81,32.81,32.75,32.78,19300.0,20.9036,20.9036,20.8654,20.8845,19300.0
2011-05-02 12:45:00,32.77,32.77,32.73,32.73,10700.0,20.8781,20.8781,20.8526,20.8526,10700.0
2011-05-02 12:50:00,32.73,32.78,32.73,32.75,44200.0,20.8526,20.8845,20.8526,20.8654,44200.0
2011-05-02 12:55:00,32.76,32.78,32.72,32.72,21700.0,20.8718,20.8845,20.8463,20.8463,21700.0
2011-05-02 13:00:00,32.72,32.77,32.72,32.77,11100.0,20.8463,20.8781,20.8463,20.8781,11100.0
2011-05-02 13:05:00,32.77,32.79,32.76,32.78,5600.0,20.8781,20.8909,20.8718,20.8845,5600.0
2011-05-02 13:10:00,32.79,32.82,32.79,32.82,12800.0,20.8909,20.91,20.8909,20.91,12800.0
2011-05-02 13:15:00,32.82,32.83,32.77,32.77,32400.0,20.91,20.9164,20.8781,20.8781,32400.0
2011-05-02 13:20:00,32.77,32.78,32.76,32.77,4100.0,20.8781,20.8845,20.8718,20.8781,4100.0
2011-05-02 13:25:00,32.78,32.84,32.77,32.84,13900.0,20.8845,20.9227,20.8781,20.9227,13900.0
2011-05-02 13:30:00,32.84,32.84,32.83,32.83,4900.0,20.9227,20.9227,20.9164,20.9164,4900.0
2011-05-02 13:35:00,32.84,32.85,32.83,32.84,7700.0,20.9227,20.9291,20.9164,20.9227,7700.0
2011-05-02 13:40:00,32.84,32.84,32.82,32.82,17700.0,20.9227,20.9227,20.91,20.91,17700.0
2011-05-02 13:45:00,32.83,32.84,32.83,32.83,9700.0,20.9164,20.9227,20.9164,20.9164,9700.0
2011-05-02 13:50:00,32.83,32.84,32.81,32.81,12000.0,20.9164,20.9227,20.9036,20.9036,12000.0
2011-05-02 13:55:00,32.81,32.82,32.81,32.81,5600.0,20.9036,20.91,20.9036,20.9036,5600.0
2011-05-02 14:00:00,32.81,32.85,32.81,32.85,25400.0,20.9036,20.9291,20.9036,20.9291,25400.0
2011-05-02 14:05:00,32.84,32.86,32.83,32.85,14300.0,20.9227,20.9355,20.9164,20.9291,14300.0
2011-05-02 14:10:00,32.86,32.87,32.84,32.86,13200.0,20.9355,20.9418,20.9227,20.9355,13200.0
2011-05-02 14:15:00,32.86,32.88,32.84,32.87,11800.0,20.9355,20.9482,20.9227,20.9418,11800.0
2011-05-02 14:20:00,32.88,32.88,32.85,32.86,20200.0,20.9482,20.9482,20.9291,20.9355,20200.0
2011-05-02 14:25:00,32.86,32.86,32.82,32.83,13800.0,20.9355,20.9355,20.91,20.9164,13800.0
2011-05-02 14:30:00,32.84,32.86,32.82,32.83,19100.0,20.9227,20.9355,20.91,20.9164,19100.0
2011-05-02 14:35:00,32.82,32.84,32.82,32.84,6700.0,20.91,20.9227,20.91,20.9227,6700.0
2011-05-02 14:40:00,32.83,32.87,32.83,32.84,23000.0,20.9164,20.9418,20.9164,20.9227,23000.0
2011-05-02 14:45:00,32.85,32.87,32.82,32.82,20200.0,20.9291,20.9418,20.91,20.91,20200.0
2011-05-02 14:50:00,32.83,32.83,32.81,32.81,11900.0,20.9164,20.9164,20.9036,20.9036,11900.0
2011-05-02 14:55:00,32.81,32.81,32.76,32.78,24100.0,20.9036,20.9036,20.8718,20.8845,24100.0
2011-05-02 15:00:00,32.79,32.8,32.79,32.8,6900.0,20.8909,20.8972,20.8909,20.8972,6900.0
2011-05-02 15:05:00,32.8,32.84,32.79,32.84,11900.0,20.8972,20.9227,20.8909,20.9227,11900.0
2011-05-02 15:10:00,32.83,32.84,32.8,32.81,24500.0,20.9164,20.9227,20.8972,20.9036,24500.0
2011-05-02 15:15:00,32.81,32.83,32.78,32.78,12500.0,20.9036,20.9164,20.8845,20.8845,12500.0
2011-05-02 15:20:00,32.78,32.81,32.78,32.81,9900.0,20.8845,20.9036,20.8845,20.9036,9900.0
2011-05-02 15:25:00,32.8,32.81,32.76,32.77,22300.0,20.8972,20.9036,20.8718,20.8781,22300.0
2011-05-02 15:30:00,32.77,32.79,32.76,32.79,46200.0,20.8781,20.8909,20.8718,20.8909,46200.0
2011-05-02 15:35:00,32.79,32.8,32.77,32.8,69700.0,20.8909,20.8972,20.8781,20.8972,69700.0
2011-05-02 15:40:00,32.8,32.8,32.76,32.77,47900.0,20.8972,20.8972,20.8718,20.8781,47900.0
2011-05-02 15:45:00,32.78,32.83,32.77,32.83,35500.0,20.8845,20.9164,20.8781,20.9164,35500.0
2011-05-02 15:50:00,32.82,32.86,32.82,32.86,113000.0,20.91,20.9355,20.91,20.9355,113000.0
2011-05-02 15:55:00,32.86,32.86,32.83,32.86,196100.0,20.9355,20.9355,20.9164,20.9355,196100.0
2011-05-03 09:30:00,32.79,32.95,32.64,32.69,51400.0,20.8909,20.9928,20.7953,20.8272,51400.0
2011-05-03 09:35:00,32.69,32.74,32.5,32.53,96800.0,20.8272,20.859,20.7061,20.7252,96800.0
2011-05-03 09:40:00,32.53,32.72,32.53,32.68,29700.0,20.7252,20.8463,20.7252,20.8208,29700.0
2011-05-03 09:45:00,32.69,32.76,32.65,32.76,24200.0,20.8272,20.8718,20.8017,20.8718,24200.0
2011-05-03 09:50:00,32.76,32.85,32.74,32.83,27800.0,20.8718,20.9291,20.859,20.9164,27800.0
2011-05-03 09:55:00,32.83,32.9,32.8,32.85,19500.0,20.9164,20.961,20.8972,20.9291,19500.0
2011-05-03 10:00:00,32.83,32.88,32.81,32.83,31300.0,20.9164,20.9482,20.9036,20.9164,31300.0
2011-05-03 10:05:00,32.83,32.88,32.8,32.85,27900.0,20.9164,20.9482,20.8972,20.9291,27900.0
2011-05-03 10:10:00,32.85,32.87,32.82,32.84,21500.0,20.9291,20.9418,20.91,20.9227,21500.0
2011-05-03 10:15:00,32.84,32.91,32.84,32.85,26600.0,20.9227,20.9673,20.9227,20.9291,26600.0
2011-05-03 10:20:00,32.85,32.88,32.82,32.84,32400.0,20.9291,20.9482,20.91,20.9227,32400.0
2011-05-03 10:25:00,32.84,32.87,32.82,32.83,23400.0,20.9227,20.9418,20.91,20.9164,23400.0
2011-05-03 10:30:00,32.84,32.87,32.8,32.85,40600.0,20.9227,20.9418,20.8972,20.9291,40600.0
2011-05-03 10:35:00,32.85,32.85,32.76,32.81,35800.0,20.9291,20.9291,20.8718,20.9036,35800.0
2011-05-03 10:40:00,32.8,32.81,32.73,32.79,41200.0,20.8972,20.9036,20.8526,20.8909,41200.0
2011-05-03 10:45:00,32.79,32.85,32.75,32.85,74900.0,20.8909,20.9291,20.8654,20.9291,74900.0
2011-05-03 10:50:00,32.84,32.9,32.8,32.81,39000.0,20.9227,20.961,20.8972,20.9036,39000.0
2011-05-03 10:55:00,32.81,32.86,32.81,32.82,24900.0,20.9036,20.9355,20.9036,20.91,24900.0
2011-05-03 11:00:00,32.82,32.9,32.82,32.84,24600.0,20.91,20.961,20.91,20.9227,24600.0
2011-05-03 11:05:00,32.84,32.89,32.83,32.85,23000.0,20.9227,20.9546,20.9164,20.9291,23000.0
2011-05-03 11:10:00,32.85,32.87,32.82,32.86,23400.0,20.9291,20.9418,20.91,20.9355,23400.0
2011-05-03 11:15:00,32.86,32.89,32.86,32.88,17000.0,20.9355,20.9546,20.9355,20.9482,17000.0
2011-05-03 11:20:00,32.88,32.93,32.88,32.93,16700.0,20.9482,20.9801,20.9482,20.9801,16700.0
2011-05-03 11:25:00,32.92,32.92,32.86,32.92,13000.0,20.9737,20.9737,20.9355,20.9737,13000.0
2011-05-03 11:30:00,32.92,32.95,32.92,32.95,8500.0,20.9737,20.9928,20.9737,20.9928,8500.0
2011-05-03 11:35:00,32.95,32.96,32.91,32.91,12700.0,20.9928,20.9992,20.9673,20.9673,12700.0
2011-05-03 11:40:00,32.91,32.91,32.87,32.91,27300.0,20.9673,20.9673,20.9418,20.9673,27300.0
2011-05-03 11:45:00,32.91,32.91,32.84,32.84,21500.0,20.9673,20.9673,20.9227,20.9227,21500.0
2011-05-03 11:50:00,32.84,32.85,32.8,32.8,44900.0,20.9227,20.9291,20.8972,20.8972,44900.0
2011-05-03 11:55:00,32.81,32.81,32.8,32.8,5600.0,20.9036,20.9036,20.8972,20.8972,5600.0
2011-05-03 12:00:00,32.8,32.85,32.8,32.83,51600.0,20.8972,20.9291,20.8972,20.9164,51600.0
2011-05-03 12:05:00,32.82,32.86,32.82,32.86,23300.0,20.91,20.9355,20.91,20.9355,23300.0
2011-05-03 12:10:00,32.87,32.93,32.87,32.92,12900.0,20.9418,20.9801,20.9418,20.9737,12900.0
2011-05-03 12:15:00,32.92,32.93,32.83,32.83,129100.0,20.9737,20.9801,20.9164,20.9164,129100.0
2011-05-03 12:20:00,32.84,32.84,32.8,32.84,12800.0,20.9227,20.9227,20.8972,20.9227,12800.0
2011-05-03 12:25:00,32.83,32.85,32.81,32.82,15700.0,20.9164,20.9291,20.9036,20.91,15700.0
2011-05-03 12:30:00,32.83,32.83,32.81,32.83,7000.0,20.9164,20.9164,20.9036,20.9164,7000.0
2011-05-03 12:35:00,32.83,32.84,32.8,32.8,15200.0,20.9164,20.9227,20.8972,20.8972,15200.0
2011-05-03 12:40:00,32.8,32.82,32.79,32.81,9000.0,20.8972,20.91,20.8909,20.9036,9000.0
2011-05-03 12:45:00,32.82,32.83,32.82,32.82,9500.0,20.91,20.9164,20.91,20.91,9500.0
2011-05-03 12:50:00,32.81,32.82,32.74,32.74,44500.0,20.9036,20.91,20.859,20.859,44500.0
2011-05-03 12:55:00,32.74,32.79,32.74,32.79,11400.0,20.859,20.8909,20.859,20.8909,11400.0
2011-05-03 13:00:00,32.8,32.81,32.8,32.8,7400.0,20.8972,20.9036,20.8972,20.8972,7400.0
2011-05-03 13:05:00,32.8,32.83,32.8,32.83,18000.0,20.8972,20.9164,20.8972,20.9164,18000.0
2011-05-03 13:10:00,32.84,32.88,32.84,32.85,15700.0,20.9227,20.9482,20.9227,20.9291,15700.0
2011-05-03 13:15:00,32.86,32.87,32.83,32.83,19000.0,20.9355,20.9418,20.9164,20.9164,19000.0
2011-05-03 13:20:00,32.84,32.84,32.82,32.83,15200.0,20.9227,20.9227,20.91,20.9164,15200.0
2011-05-03 13:25:00,32.83,32.84,32.78,32.78,13000.0,20.9164,20.9227,20.8845,20.8845,13000.0
2011-05-03 13:30:00,32.78,32.81,32.75,32.81,24800.0,20.8845,20.9036,20.8654,20.9036,24800.0
2011-05-03 13:35:00,32.8,32.81,32.78,32.78,17800.0,20.8972,20.9036,20.8845,20.8845,17800.0
2011-05-03 13:40:00,32.78,32.79,32.74,32.77,31100.0,20.8845,20.8909,20.859,20.8781,31100.0
2011-05-03 13:45:00,32.78,32.82,32.76,32.81,46700.0,20.8845,20.91,20.8718,20.9036,46700.0
2011-05-03 13:50:00,32.81,32.82,32.78,32.82,15100.0,20.9036,20.91,20.8845,20.91,15100.0
2011-05-03 13:55:00,32.82,32.82,32.75,32.77,25900.0,20.91,20.91,20.8654,20.8781,25900.0
2011-05-03 14:00:00,32.78,32.8,32.77,32.79,14800.0,20.8845,20.8972,20.8781,20.8909,14800.0
2011-05-03 14:05:00,32.78,32.78,32.73,32.76,18300.0,20.8845,20.8845,20.8526,20.8718,18300.0
2011-05-03 14:10:00,32.77,32.77,32.7,32.77,26100.0,20.8781,20.8781,20.8335,20.8781,26100.0
2011-05-03 14:15:00,32.77,32.79,32.76,32.78,15900.0,20.8781,20.8909,20.8718,20.8845,15900.0
2011-05-03 14:20:00,32.77,32.77,32.72,32.72,26800.0,20.8781,20.8781,20.8463,20.8463,26800.0
2011-05-03 14:25:00,32.72,32.78,32.71,32.77,21100.0,20.8463,20.8845,20.8399,20.8781,21100.0
2011-05-03 14:30:00,32.77,32.8,32.76,32.79,17100.0,20.8781,20.8972,20.8718,20.8909,17100.0
2011-05-03 14:35:00,32.79,32.8,32.74,32.75,28800.0,20.8909,20.8972,20.859,20.8654,28800.0
2011-05-03 14:40:00,32.74,32.8,32.73,32.8,22900.0,20.859,20.8972,20.8526,20.8972,22900.0
2011-05-03 14:45:00,32.79,32.81,32.78,32.8,16100.0,20.8909,20.9036,20.8845,20.8972,16100.0
2011-05-03 14:50:00,32.8,32.81,32.74,32.74,25200.0,20.8972,20.9036,20.859,20.859,25200.0
2011-05-03 14:55:00,32.75,32.81,32.74,32.8,30700.0,20.8654,20.9036,20.859,20.8972,30700.0
2011-05-03 15:00:00,32.8,32.84,32.8,32.84,26900.0,20.8972,20.9227,20.8972,20.9227,26900.0
2011-05-03 15:05:00,32.83,32.83,32.78,32.8,42300.0,20.9164,20.9164,20.8845,20.8972,42300.0
2011-05-03 15:10:00,32.79,32.83,32.79,32.83,24500.0,20.8909,20.9164,20.8909,20.9164,24500.0
2011-05-03 15:15:00,32.83,32.83,32.77,32.79,67500.0,20.9164,20.9164,20.8781,20.8909,67500.0
2011-05-03 15:20:00,32.78,32.83,32.77,32.83,61100.0,20.8845,20.9164,20.8781,20.9164,61100.0
2011-05-03 15:25:00,32.83,32.83,32.8,32.81,45100.0,20.9164,20.9164,20.8972,20.9036,45100.0
2011-05-03 15:30:00,32.82,32.86,32.81,32.85,29100.0,20.91,20.9355,20.9036,20.9291,29100.0
2011-05-03 15:35:00,32.84,32.88,32.82,32.88,56600.0,20.9227,20.9482,20.91,20.9482,56600.0
2011-05-03 15:40:00,32.88,32.9,32.85,32.89,58400.0,20.9482,20.961,20.9291,20.9546,58400.0
2011-05-03 15:45:00,32.9,32.9,32.87,32.88,61000.0,20.961,20.961,20.9418,20.9482,61000.0
2011-05-03 15:50:00,32.89,32.96,32.88,32.96,66600.0,20.9546,20.9992,20.9482,20.9992,66600.0
2011-05-03 15:55:00,32.95,32.98,32.95,32.97,114300.0,20.9928,21.0119,20.9928,21.0055,114300.0
2011-05-04 09:30:00,32.86,33.0,32.86,32.9,56900.0,20.9355,21.0247,20.9355,20.961,56900.0
2011-05-04 09:35:00,32.93,33.0,32.89,32.96,31700.0,20.9801,21.0247,20.9546,20.9992,31700.0
2011-05-04 09:40:00,32.95,32.95,32.87,32.9,25300.0,20.9928,20.9928,20.9418,20.961,25300.0
2011-05-04 09:45:00,32.9,32.9,32.83,32.85,32100.0,20.961,20.961,20.9164,20.9291,32100.0
2011-05-04 09:50:00,32.85,32.86,32.79,32.81,32100.0,20.9291,20.9355,20.8909,20.9036,32100.0
2011-05-04 09:55:00,32.83,32.86,32.73,32.76,25900.0,20.9164,20.9355,20.8526,20.8718,25900.0
2011-05-04 10:00:00,32.77,32.8,32.69,32.79,41600.0,20.8781,20.8972,20.8272,20.8909,41600.0
2011-05-04 10:05:00,32.8,32.8,32.67,32.67,30700.0,20.8972,20.8972,20.8144,20.8144,30700.0
2011-05-04 10:10:00,32.68,32.72,32.67,32.69,26400.0,20.8208,20.8463,20.8144,20.8272,26400.0
2011-05-04 10:15:00,32.69,32.71,32.68,32.7,28900.0,20.8272,20.8399,20.8208,20.8335,28900.0
2011-05-04 10:20:00,32.7,32.71,32.66,32.69,23300.0,20.8335,20.8399,20.808,20.8272,23300.0
2011-05-04 10:25:00,32.67,32.7,32.66,32.67,19300.0,20.8144,20.8335,20.808,20.8144,19300.0
2011-05-04 10:30:00,32.66,32.7,32.65,32.66,21300.0,20.808,20.8335,20.8017,20.808,21300.0
2011-05-04 10:35:00,32.66,32.66,32.61,32.61,43600.0,20.808,20.808,20.7762,20.7762,43600.0
2011-05-04 10:40:00,32.61,32.67,32.59,32.6,30600.0,20.7762,20.8144,20.7634,20.7698,30600.0
2011-05-04 10:45:00,32.6,32.66,32.58,32.6,51500.0,20.7698,20.808,20.7571,20.7698,51500.0
2011-05-04 10:50:00,32.59,32.65,32.59,32.65,44500.0,20.7634,20.8017,20.7634,20.8017,44500.0
2011-05-04 10:55:00,32.65,32.67,32.63,32.65,25300.0,20.8017,20.8144,20.7889,20.8017,25300.0
2011-05-04 11:00:00,32.65,32.69,32.62,32.66,56800.0,20.8017,20.8272,20.7826,20.808,56800.0
2011-05-04 11:05:00,32.65,32.66,32.64,32.66,14200.0,20.8017,20.808,20.7953,20.808,14200.0
2011-05-04 11:10:00,32.66,32.66,32.62,32.63,25200.0,20.808,20.808,20.7826,20.7889,25200.0
2011-05-04 11:15:00,32.63,32.63,32.52,32.53,35700.0,20.7889,20.7889,20.7188,20.7252,35700.0
2011-05-04 11:20:00,32.53,32.55,32.52,32.54,9800.0,20.7252,20.738,20.7188,20.7316,9800.0
2011-05-04 11:25:00,32.54,32.57,32.53,32.53,14300.0,20.7316,20.7507,20.7252,20.7252,14300.0
2011-05-04 11:30:00,32.53,32.57,32.52,32.56,12500.0,20.7252,20.7507,20.7188,20.7443,12500.0
2011-05-04 11:35:00,32.56,32.57,32.52,32.53,38200.0,20.7443,20.7507,20.7188,20.7252,38200.0
2011-05-04 11:40:00,32.53,32.65,32.53,32.59,33900.0,20.7252,20.8017,20.7252,20.7634,33900.0
2011-05-04 11:45:00,32.59,32.61,32.55,32.58,51600.0,20.7634,20.7762,20.738,20.7571,51600.0
2011-05-04 11:50:00,32.58,32.58,32.53,32.54,14200.0,20.7571,20.7571,20.7252,20.7316,14200.0
2011-05-04 11:55:00,32.54,32.56,32.53,32.54,20300.0,20.7316,20.7443,20.7252,20.7316,20300.0
2011-05-04 12:00:00,32.53,32.56,32.53,32.55,30700.0,20.7252,20.7443,20.7252,20.738,30700.0
2011-05-04 12:05:00,32.54,32.54,32.52,32.53,17900.0,20.7316,20.7316,20.7188,20.7252,17900.0
2011-05-04 12:10:00,32.52,32.52,32.5,32.51,11400.0,20.7188,20.7188,20.7061,20.7125,11400.0
2011-05-04 12:15:00,32.51,32.52,32.51,32.52,6800.0,20.7125,20.7188,20.7125,20.7188,6800.0
2011-05-04 12:20:00,32.51,32.52,32.46,32.46,20800.0,20.7125,20.7188,20.6806,20.6806,20800.0
2011-05-04 12:25:00,32.46,32.48,32.44,32.47,20400.0,20.6806,20.6934,20.6679,20.687,20400.0
2011-05-04 12:30:00,32.48,32.5,32.47,32.49,11100.0,20.6934,20.7061,20.687,20.6997,11100.0
2011-05-04 12:35:00,32.49,32.5,32.49,32.5,10300.0,20.6997,20.7061,20.6997,20.7061,10300.0
2011-05-04 12:40:00,32.5,32.51,32.45,32.45,28000.0,20.7061,20.7125,20.6743,20.6743,28000.0
2011-05-04 12:45:00,32.45,32.5,32.45,32.48,18400.0,20.6743,20.7061,20.6743,20.6934,18400.0
2011-05-04 12:50:00,32.49,32.5,32.45,32.48,25100.0,20.6997,20.7061,20.6743,20.6934,25100.0
2011-05-04 12:55:00,32.48,32.54,32.48,32.52,23500.0,20.6934,20.7316,20.6934,20.7188,23500.0
2011-05-04 13:00:00,32.51,32.57,32.51,32.56,14400.0,20.7125,20.7507,20.7125,20.7443,14400.0
2011-05-04 13:05:00,32.56,32.57,32.51,32.53,25700.0,20.7443,20.7507,20.7125,20.7252,25700.0
2011-05-04 13:10:00,32.52,32.56,32.51,32.52,30900.0,20.7188,20.7443,20.7125,20.7188,30900.0
2011-05-04 13:15:00,32.51,32.53,32.49,32.53,24500.0,20.7125,20.7252,20.6997,20.7252,24500.0
2011-05-04 13:20:00,32.52,32.55,32.49,32.52,43000.0,20.7188,20.738,20.6997,20.7188,43000.0
2011-05-04 13:25:00,32.52,32.53,32.48,32.52,28200.0,20.7188,20.7252,20.6934,20.7188,28200.0
2011-05-04 13:30:00,32.52,32.55,32.5,32.55,43200.0,20.7188,20.738,20.7061,20.738,43200.0
2011-05-04 13:35:00,32.54,32.58,32.52,32.54,50900.0,20.7316,20.7571,20.7188,20.7316,50900.0
2011-05-04 13:40:00,32.54,32.6,32.53,32.54,39400.0,20.7316,20.7698,20.7252,20.7316,39400.0
2011-05-04 13:45:00,32.53,32.55,32.53,32.54,29500.0,20.7252,20.738,20.7252,20.7316,29500.0
2011-05-04 13:50:00,32.55,32.59,32.54,32.56,22800.0,20.738,20.7634,20.7316,20.7443,22800.0
2011-05-04 13:55:00,32.58,32.58,32.55,32.58,16400.0,20.7571,20.7571,20.738,20.7571,16400.0
2011-05-04 14:00:00,32.57,32.58,32.54,32.54,28400.0,20.7507,20.7571,20.7316,20.7316,28400.0
2011-05-04 14:05:00,32.54,32.55,32.54,32.55,11600.0,20.7316,20.738,20.7316,20.738,11600.0
2011-05-04 14:10:00,32.55,32.6,32.53,32.6,14700.0,20.738,20.7698,20.7252,20.7698,14700.0
2011-05-04 14:15:00,32.6,32.66,32.6,32.66,21900.0,20.7698,20.808,20.7698,20.808,21900.0
2011-05-04 14:20:00,32.66,32.7,32.66,32.67,10400.0,20.808,20.8335,20.808,20.8144,10400.0
2011-05-04 14:25:00,32.67,32.7,32.67,32.68,11900.0,20.8144,20.8335,20.8144,20.8208,11900.0
2011-05-04 14:30:00,32.68,32.7,32.65,32.65,13300.0,20.8208,20.8335,20.8017,20.8017,13300.0
2011-05-04 14:35:00,32.66,32.69,32.62,32.68,19700.0,20.808,20.8272,20.7826,20.8208,19700.0
2011-05-04 14:40:00,32.68,32.7,32.68,32.68,11300.0,20.8208,20.8335,20.8208,20.8208,11300.0
2011-05-04 14:45:00,32.68,32.68,32.65,32.68,14000.0,20.8208,20.8208,20.8017,20.8208,14000.0
2011-05-04 14:50:00,32.68,32.7,32.68,32.69,24500.0,20.8208,20.8335,20.8208,20.8272,24500.0
2011-05-04 14:55:00,32.69,32.69,32.62,32.63,16600.0,20.8272,20.8272,20.7826,20.7889,16600.0
2011-05-04 15:00:00,32.63,32.67,32.58,32.58,25400.0,20.7889,20.8144,20.7571,20.7571,25400.0
2011-05-04 15:05:00,32.59,32.63,32.58,32.59,28400.0,20.7634,20.7889,20.7571,20.7634,28400.0
2011-05-04 15:10:00,32.59,32.66,32.59,32.61,60500.0,20.7634,20.808,20.7634,20.7762,60500.0
2011-05-04 15:15:00,32.61,32.67,32.61,32.67,13900.0,20.7762,20.8144,20.7762,20.8144,13900.0
2011-05-04 15:20:00,32.67,32.67,32.64,32.67,13000.0,20.8144,20.8144,20.7953,20.8144,13000.0
2011-05-04 15:25:00,32.67,32.7,32.66,32.7,10400.0,20.8144,20.8335,20.808,20.8335,10400.0
2011-05-04 15:30:00,32.69,32.7,32.65,32.66,37000.0,20.8272,20.8335,20.8017,20.808,37000.0
2011-05-04 15:35:00,32.66,32.71,32.64,32.69,33100.0,20.808,20.8399,20.7953,20.8272,33100.0
2011-05-04 15:40:00,32.7,32.71,32.68,32.69,28500.0,20.8335,20.8399,20.8208,20.8272,28500.0
2011-05-04 15:45:00,32.7,32.73,32.67,32.7,30800.0,20.8335,20.8526,20.8144,20.8335,30800.0
2011-05-04 15:50:00,32.7,32.73,32.68,32.68,54900.0,20.8335,20.8526,20.8208,20.8208,54900.0
2011-05-04 15:55:00,32.68,32.74,32.68,32.73,63900.0,20.8208,20.859,20.8208,20.8526,63900.0
2011-05-05 09:30:00,32.6,32.6,32.41,32.49,46800.0,20.7698,20.7698,20.6488,20.6997,46800.0
2011-05-05 09:35:00,32.49,32.5,32.39,32.49,46800.0,20.6997,20.7061,20.636,20.6997,46800.0
2011-05-05 09:40:00,32.48,32.51,32.4,32.46,26800.0,20.6934,20.7125,20.6424,20.6806,26800.0
2011-05-05 09:45:00,32.45,32.47,32.37,32.41,27500.0,20.6743,20.687,20.6233,20.6488,27500.0
2011-05-05 09:50:00,32.41,32.43,32.36,32.36,20800.0,20.6488,20.6615,20.6169,20.6169,20800.0
2011-05-05 09:55:00,32.36,32.39,32.31,32.38,28700.0,20.6169,20.636,20.5851,20.6297,28700.0
2011-05-05 10:00:00,32.39,32.42,32.36,32.38,44700.0,20.636,20.6551,20.6169,20.6297,44700.0
2011-05-05 10:05:00,32.39,32.41,32.37,32.38,31500.0,20.636,20.6488,20.6233,20.6297,31500.0
2011-05-05 10:10:00,32.37,32.39,32.31,32.31,32200.0,20.6233,20.636,20.5851,20.5851,32200.0
2011-05-05 10:15:00,32.3,32.3,32.25,32.29,23300.0,20.5787,20.5787,20.5468,20.5723,23300.0
2011-05-05 10:20:00,32.29,32.39,32.29,32.31,35200.0,20.5723,20.636,20.5723,20.5851,35200.0
2011-05-05 10:25:00,32.31,32.34,32.29,32.31,33100.0,20.5851,20.6042,20.5723,20.5851,33100.0
2011-05-05 10:30:00,32.3,32.31,32.25,32.31,31100.0,20.5787,20.5851,20.5468,20.5851,31100.0
2011-05-05 10:35:00,32.3,32.32,32.28,32.28,19300.0,20.5787,20.5914,20.5659,20.5659,19300.0
2011-05-05 10:40:00,32.29,32.35,32.27,32.28,19600.0,20.5723,20.6105,20.5596,20.5659,19600.0
2011-05-05 10:45:00,32.27,32.33,32.27,32.28,30600.0,20.5596,20.5978,20.5596,20.5659,30600.0
2011-05-05 10:50:00,32.28,32.28,32.23,32.27,15500.0,20.5659,20.5659,20.5341,20.5596,15500.0
2011-05-05 10:55:00,32.27,32.29,32.26,32.27,19600.0,20.5596,20.5723,20.5532,20.5596,19600.0
2011-05-05 11:00:00,32.26,32.28,32.24,32.28,30100.0,20.5532,20.5659,20.5405,20.5659,30100.0
2011-05-05 11:05:00,32.27,32.27,32.19,32.2,40300.0,20.5596,20.5596,20.5086,20.515,40300.0
2011-05-05 11:10:00,32.2,32.21,32.15,32.16,16900.0,20.515,20.5213,20.4831,20.4895,16900.0
2011-05-05 11:15:00,32.16,32.2,32.12,32.2,26600.0,20.4895,20.515,20.464,20.515,26600.0
2011-05-05 11:20:00,32.19,32.25,32.19,32.23,8400.0,20.5086,20.5468,20.5086,20.5341,8400.0
2011-05-05 11:25:00,32.24,32.26,32.23,32.26,12000.0,20.5405,20.5532,20.5341,20.5532,12000.0
2011-05-05 11:30:00,32.26,32.31,32.25,32.29,20100.0,20.5532,20.5851,20.5468,20.5723,20100.0
2011-05-05 11:35:00,32.29,32.32,32.29,32.32,11300.0,20.5723,20.5914,20.5723,20.5914,11300.0
2011-05-05 11:40:00,32.32,32.35,32.32,32.34,6600.0,20.5914,20.6105,20.5914,20.6042,6600.0
2011-05-05 11:45:00,32.34,32.41,32.33,32.33,58400.0,20.6042,20.6488,20.5978,20.5978,58400.0
2011-05-05 11:50:00,32.33,32.35,32.31,32.31,57900.0,20.5978,20.6105,20.5851,20.5851,57900.0
2011-05-05 11:55:00,32.32,32.38,32.32,32.36,14200.0,20.5914,20.6297,20.5914,20.6169,14200.0
2011-05-05 12:00:00,32.36,32.44,32.35,32.43,18200.0,20.6169,20.6679,20.6105,20.6615,18200.0
2011-05-05 12:05:00,32.44,32.44,32.4,32.4,13300.0,20.6679,20.6679,20.6424,20.6424,13300.0
2011-05-05 12:10:00,32.4,32.41,32.35,32.35,27300.0,20.6424,20.6488,20.6105,20.6105,27300.0
2011-05-05 12:15:00,32.35,32.36,32.33,32.33,22900.0,20.6105,20.6169,20.5978,20.5978,22900.0
2011-05-05 12:20:00,32.34,32.35,32.33,32.34,11900.0,20.6042,20.6105,20.5978,20.6042,11900.0
2011-05-05 12:25:00,32.34,32.35,32.31,32.32,41200.0,20.6042,20.6105,20.5851,20.5914,41200.0
2011-05-05 12:30:00,32.32,32.32,32.22,32.24,48000.0,20.5914,20.5914,20.5277,20.5405,48000.0
2011-05-05 12:35:00,32.24,32.26,32.21,32.24,20700.0,20.5405,20.5532,20.5213,20.5405,20700.0
2011-05-05 12:40:00,32.23,32.26,32.22,32.26,7100.0,20.5341,20.5532,20.5277,20.5532,7100.0
2011-05-05 12:45:00,32.26,32.26,32.24,32.25,12700.0,20.5532,20.5532,20.5405,20.5468,12700.0
2011-05-05 12:50:00,32.25,32.25,32.23,32.23,8200.0,20.5468,20.5468,20.5341,20.5341,8200.0
2011-05-05 12:55:00,32.23,32.26,32.22,32.25,8800.0,20.5341,20.5532,20.5277,20.5468,8800.0
2011-05-05 13:00:00,32.26,32.26,32.22,32.23,15400.0,20.5532,20.5532,20.5277,20.5341,15400.0
2011-05-05 13:05:00,32.24,32.24,32.18,32.21,19000.0,20.5405,20.5405,20.5022,20.5213,19000.0
2011-05-05 13:10:00,32.21,32.23,32.18,32.23,19800.0,20.5213,20.5341,20.5022,20.5341,19800.0
2011-05-05 13:15:00,32.24,32.24,32.22,32.22,6000.0,20.5405,20.5405,20.5277,20.5277,6000.0
2011-05-05 13:20:00,32.23,32.24,32.21,32.21,18200.0,20.5341,20.5405,20.5213,20.5213,18200.0
2011-05-05 13:25:00,32.22,32.24,32.21,32.23,9600.0,20.5277,20.5405,20.5213,20.5341,9600.0
2011-05-05 13:30:00,32.23,32.24,32.2,32.2,12400.0,20.5341,20.5405,20.515,20.515,12400.0
2011-05-05 13:35:00,32.21,32.22,32.18,32.22,27800.0,20.5213,20.5277,20.5022,20.5277,27800.0
2011-05-05 13:40:00,32.22,32.22,32.16,32.22,36800.0,20.5277,20.5277,20.4895,20.5277,36800.0
2011-05-05 13:45:00,32.21,32.23,32.19,32.21,28100.0,20.5213,20.5341,20.5086,20.5213,28100.0
2011-05-05 13:50:00,32.2,32.24,32.2,32.22,13200.0,20.515,20.5405,20.515,20.5277,13200.0
2011-05-05 13:55:00,32.22,32.3,32.22,32.29,17000.0,20.5277,20.5787,20.5277,20.5723,17000.0
2011-05-05 14:00:00,32.3,32.31,32.26,32.27,24800.0,20.5787,20.5851,20.5532,20.5596,24800.0
2011-05-05 14:05:00,32.27,32.32,32.27,32.31,14100.0,20.5596,20.5914,20.5596,20.5851,14100.0
2011-05-05 14:10:00,32.31,32.31,32.26,32.29,19000.0,20.5851,20.5851,20.5532,20.5723,19000.0
2011-05-05 14:15:00,32.29,32.32,32.29,32.32,8300.0,20.5723,20.5914,20.5723,20.5914,8300.0
2011-05-05 14:20:00,32.32,32.38,32.31,32.35,28300.0,20.5914,20.6297,20.5851,20.6105,28300.0
2011-05-05 14:25:00,32.35,32.35,32.32,32.34,11200.0,20.6105,20.6105,20.5914,20.6042,11200.0
2011-05-05 14:30:00,32.34,32.38,32.32,32.37,13600.0,20.6042,20.6297,20.5914,20.6233,13600.0
2011-05-05 14:35:00,32.38,32.39,32.35,32.37,22200.0,20.6297,20.636,20.6105,20.6233,22200.0
2011-05-05 14:40:00,32.36,32.36,32.33,32.33,12600.0,20.6169,20.6169,20.5978,20.5978,12600.0
2011-05-05 14:45:00,32.33,32.34,32.29,32.32,17800.0,20.5978,20.6042,20.5723,20.5914,17800.0
2011-05-05 14:50:00,32.33,32.34,32.26,32.26,28200.0,20.5978,20.6042,20.5532,20.5532,28200.0
2011-05-05 14:55:00,32.26,32.3,32.25,32.25,15600.0,20.5532,20.5787,20.5468,20.5468,15600.0
2011-05-05 15:00:00,32.25,32.3,32.23,32.27,31600.0,20.5468,20.5787,20.5341,20.5596,31600.0
2011-05-05 15:05:00,32.27,32.27,32.22,32.22,30800.0,20.5596,20.5596,20.5277,20.5277,30800.0
2011-05-05 15:10:00,32.22,32.22,32.11,32.16,89100.0,20.5277,20.5277,20.4576,20.4895,89100.0
2011-05-05 15:15:00,32.17,32.21,32.15,32.19,25800.0,20.4959,20.5213,20.4831,20.5086,25800.0
2011-05-05 15:20:00,32.2,32.2,32.05,32.07,77200.0,20.515,20.515,20.4194,20.4321,77200.0
2011-05-05 15:25:00,32.07,32.13,32.04,32.04,63700.0,20.4321,20.4704,20.413,20.413,63700.0
2011-05-05 15:30:00,32.03,32.13,32.03,32.1,41900.0,20.4067,20.4704,20.4067,20.4513,41900.0
2011-05-05 15:35:00,32.1,32.14,32.08,32.12,38800.0,20.4513,20.4767,20.4385,20.464,38800.0
2011-05-05 15:40:00,32.11,32.16,32.05,32.16,67300.0,20.4576,20.4895,20.4194,20.4895,67300.0
2011-05-05 15:45:00,32.16,32.17,32.1,32.13,68500.0,20.4895,20.4959,20.4513,20.4704,68500.0
2011-05-05 15:50:00,32.13,32.14,32.09,32.14,116800.0,20.4704,20.4767,20.4449,20.4767,116800.0
2011-05-05 15:55:00,32.14,32.16,32.1,32.16,93400.0,20.4767,20.4895,20.4513,20.4895,93400.0
2011-05-06 09:30:00,32.46,32.59,32.46,32.58,50700.0,20.6806,20.7634,20.6806,20.7571,50700.0
2011-05-06 09:35:00,32.57,32.59,32.49,32.51,25900.0,20.7507,20.7634,20.6997,20.7125,25900.0
2011-05-06 09:40:00,32.5,32.53,32.41,32.5,38600.0,20.7061,20.7252,20.6488,20.7061,38600.0
2011-05-06 09:45:00,32.49,32.54,32.42,32.43,41100.0,20.6997,20.7316,20.6551,20.6615,41100.0
2011-05-06 09:50:00,32.43,32.54,32.42,32.54,34700.0,20.6615,20.7316,20.6551,20.7316,34700.0
2011-05-06 09:55:00,32.54,32.54,32.5,32.52,14300.0,20.7316,20.7316,20.7061,20.7188,14300.0
2011-05-06 10:00:00,32.52,32.53,32.45,32.5,29800.0,20.7188,20.7252,20.6743,20.7061,29800.0
2011-05-06 10:05:00,32.49,32.49,32.43,32.44,26800.0,20.6997,20.6997,20.6615,20.6679,26800.0
2011-05-06 10:10:00,32.44,32.47,32.41,32.46,24200.0,20.6679,20.687,20.6488,20.6806,24200.0
2011-05-06 10:15:00,32.46,32.48,32.42,32.45,13900.0,20.6806,20.6934,20.6551,20.6743,13900.0
2011-05-06 10:20:00,32.45,32.49,32.39,32.46,49000.0,20.6743,20.6997,20.636,20.6806,49000.0
2011-05-06 10:25:00,32.47,32.49,32.46,32.47,29700.0,20.687,20.6997,20.6806,20.687,29700.0
2011-05-06 10:30:00,32.48,32.51,32.46,32.51,26200.0,20.6934,20.7125,20.6806,20.7125,26200.0
2011-05-06 10:35:00,32.51,32.54,32.51,32.54,22600.0,20.7125,20.7316,20.7125,20.7316,22600.0
2011-05-06 10:40:00,32.54,32.55,32.52,32.52,19400.0,20.7316,20.738,20.7188,20.7188,19400.0
2011-05-06 10:45:00,32.52,32.53,32.51,32.52,15700.0,20.7188,20.7252,20.7125,20.7188,15700.0
2011-05-06 10:50:00,32.53,32.54,32.52,32.52,38800.0,20.7252,20.7316,20.7188,20.7188,38800.0
2011-05-06 10:55:00,32.53,32.54,32.52,32.54,11000.0,20.7252,20.7316,20.7188,20.7316,11000.0
2011-05-06 11:00:00,32.53,32.54,32.49,32.5,38800.0,20.7252,20.7316,20.6997,20.7061,38800.0
2011-05-06 11:05:00,32.49,32.5,32.47,32.47,10800.0,20.6997,20.7061,20.687,20.687,10800.0
2011-05-06 11:10:00,32.48,32.5,32.47,32.48,31400.0,20.6934,20.7061,20.687,20.6934,31400.0
2011-05-06 11:15:00,32.48,32.55,32.46,32.52,71100.0,20.6934,20.738,20.6806,20.7188,71100.0
2011-05-06 11:20:00,32.52,32.55,32.5,32.51,39900.0,20.7188,20.738,20.7061,20.7125,39900.0
2011-05-06 11:25:00,32.51,32.52,32.5,32.52,23900.0,20.7125,20.7188,20.7061,20.7188,23900.0
2011-05-06 11:30:00,32.52,32.52,32.47,32.47,42800.0,20.7188,20.7188,20.687,20.687,42800.0
2011-05-06 11:35:00,32.47,32.52,32.45,32.52,50700.0,20.687,20.7188,20.6743,20.7188,50700.0
2011-05-06 11:40:00,32.51,32.53,32.46,32.48,38800.0,20.7125,20.7252,20.6806,20.6934,38800.0
2011-05-06 11:45:00,32.48,32.51,32.47,32.5,31100.0,20.6934,20.7125,20.687,20.7061,31100.0
2011-05-06 11:50:00,32.51,32.51,32.48,32.48,13500.0,20.7125,20.7125,20.6934,20.6934,13500.0
2011-05-06 11:55:00,32.49,32.5,32.45,32.47,29700.0,20.6997,20.7061,20.6743,20.687,29700.0
2011-05-06 12:00:00,32.47,32.48,32.43,32.43,43300.0,20.687,20.6934,20.6615,20.6615,43300.0
2011-05-06 12:05:00,32.44,32.44,32.39,32.4,26100.0,20.6679,20.6679,20.636,20.6424,26100.0
2011-05-06 12:10:00,32.4,32.41,32.35,32.36,37500.0,20.6424,20.6488,20.6105,20.6169,37500.0
2011-05-06 12:15:00,32.35,32.36,32.31,32.31,22500.0,20.6105,20.6169,20.5851,20.5851,22500.0
2011-05-06 12:20:00,32.32,32.38,32.31,32.37,26100.0,20.5914,20.6297,20.5851,20.6233,26100.0
2011-05-06 12:25:00,32.37,32.4,32.33,32.34,16800.0,20.6233,20.6424,20.5978,20.6042,16800.0
2011-05-06 12:30:00,32.33,32.37,32.3,32.33,22500.0,20.5978,20.6233,20.5787,20.5978,22500.0
2011-05-06 12:35:00,32.33,32.33,32.29,32.3,20000.0,20.5978,20.5978,20.5723,20.5787,20000.0
2011-05-06 12:40:00,32.3,32.32,32.23,32.25,31900.0,20.5787,20.5914,20.5341,20.5468,31900.0
2011-05-06 12:45:00,32.25,32.25,32.23,32.23,14000.0,20.5468,20.5468,20.5341,20.5341,14000.0
2011-05-06 12:50:00,32.25,32.25,32.19,32.24,26600.0,20.5468,20.5468,20.5086,20.5405,26600.0
2011-05-06 12:55:00,32.24,32.24,32.17,32.2,15200.0,20.5405,20.5405,20.4959,20.515,15200.0
2011-05-06 13:00:00,32.21,32.26,32.2,32.23,32400.0,20.5213,20.5532,20.515,20.5341,32400.0
2011-05-06 13:05:00,32.23,32.26,32.21,32.26,14700.0,20.5341,20.5532,20.5213,20.5532,14700.0
2011-05-06 13:10:00,32.26,32.26,32.19,32.2,37300.0,20.5532,20.5532,20.5086,20.515,37300.0
2011-05-06 13:15:00,32.21,32.21,32.1,32.1,37600.0,20.5213,20.5213,20.4513,20.4513,37600.0
2011-05-06 13:20:00,32.1,32.15,32.09,32.13,28100.0,20.4513,20.4831,20.4449,20.4704,28100.0
2011-05-06 13:25:00,32.13,32.14,32.09,32.13,20300.0,20.4704,20.4767,20.4449,20.4704,20300.0
2011-05-06 13:30:00,32.12,32.15,32.12,32.14,31300.0,20.464,20.4831,20.464,20.4767,31300.0
2011-05-06 13:35:00,32.14,32.15,32.07,32.11,25000.0,20.4767,20.4831,20.4321,20.4576,25000.0
2011-05-06 13:40:00,32.11,32.15,32.08,32.08,34900.0,20.4576,20.4831,20.4385,20.4385,34900.0
2011-05-06 13:45:00,32.09,32.12,32.07,32.1,29700.0,20.4449,20.464,20.4321,20.4513,29700.0
2011-05-06 13:50:00,32.09,32.13,32.09,32.1,17300.0,20.4449,20.4704,20.4449,20.4513,17300.0
2011-05-06 13:55:00,32.1,32.12,32.09,32.09,12400.0,20.4513,20.464,20.4449,20.4449,12400.0
2011-05-06 14:00:00,32.1,32.1,32.05,32.08,60600.0,20.4513,20.4513,20.4194,20.4385,60600.0
2011-05-06 14:05:00,32.09,32.12,32.09,32.12,5000.0,20.4449,20.464,20.4449,20.464,5000.0
2011-05-06 14:10:00,32.12,32.16,32.12,32.13,36400.0,20.464,20.4895,20.464,20.4704,36400.0
2011-05-06 14:15:00,32.13,32.17,32.12,32.16,13100.0,20.4704,20.4959,20.464,20.4895,13100.0
2011-05-06 14:20:00,32.17,32.17,32.12,32.12,34300.0,20.4959,20.4959,20.464,20.464,34300.0
2011-05-06 14:25:00,32.12,32.12,32.06,32.07,25100.0,20.464,20.464,20.4258,20.4321,25100.0
2011-05-06 14:30:00,32.07,32.08,31.98,32.01,66800.0,20.4321,20.4385,20.3748,20.3939,66800.0
2011-05-06 14:35:00,32.01,32.01,31.97,31.98,27200.0,20.3939,20.3939,20.3684,20.3748,27200.0
2011-05-06 14:40:00,31.98,32.04,31.98,32.03,28300.0,20.3748,20.413,20.3748,20.4067,28300.0
2011-05-06 14:45:00,32.04,32.04,32.02,32.03,19500.0,20.413,20.413,20.4003,20.4067,19500.0
2011-05-06 14:50:00,32.03,32.06,32.0,32.0,37500.0,20.4067,20.4258,20.3876,20.3876,37500.0
2011-05-06 14:55:00,32.0,32.04,32.0,32.01,22900.0,20.3876,20.413,20.3876,20.3939,22900.0
2011-05-06 15:00:00,32.01,32.05,31.99,32.03,36100.0,20.3939,20.4194,20.3812,20.4067,36100.0
2011-05-06 15:05:00,32.03,32.03,31.99,32.03,23700.0,20.4067,20.4067,20.3812,20.4067,23700.0
2011-05-06 15:10:00,32.03,32.05,32.01,32.01,23500.0,20.4067,20.4194,20.3939,20.3939,23500.0
2011-05-06 15:15:00,32.01,32.04,32.01,32.02,20700.0,20.3939,20.413,20.3939,20.4003,20700.0
2011-05-06 15:20:00,32.02,32.04,31.99,32.01,27900.0,20.4003,20.413,20.3812,20.3939,27900.0
2011-05-06 15:25:00,32.01,32.02,31.96,31.98,43600.0,20.3939,20.4003,20.3621,20.3748,43600.0
2011-05-06 15:30:00,31.99,32.0,31.95,31.99,76600.0,20.3812,20.3876,20.3557,20.3812,76600.0
2011-05-06 15:35:00,31.99,32.04,31.98,32.02,36100.0,20.3812,20.413,20.3748,20.4003,36100.0
2011-05-06 15:40:00,32.02,32.09,32.01,32.09,45700.0,20.4003,20.4449,20.3939,20.4449,45700.0
2011-05-06 15:45:00,32.08,32.09,32.05,32.08,52200.0,20.4385,20.4449,20.4194,20.4385,52200.0
2011-05-06 15:50:00,32.07,32.07,32.01,32.02,113300.0,20.4321,20.4321,20.3939,20.4003,113300.0
2011-05-06 15:55:00,32.02,32.03,31.97,31.99,194700.0,20.4003,20.4067,20.3684,20.3812,194700.0
2011-05-09 09:30:00,31.99,32.02,31.9,31.93,24100.0,20.3812,20.4003,20.3238,20.343,24100.0
2011-05-09 09:35:00,31.93,32.01,31.93,31.98,16300.0,20.343,20.3939,20.343,20.3748,16300.0
2011-05-09 09:40:00,31.98,32.01,31.94,31.99,14900.0,20.3748,20.3939,20.3493,20.3812,14900.0
2011-05-09 09:45:00,31.99,32.06,31.96,32.0,12100.0,20.3812,20.4258,20.3621,20.3876,12100.0
2011-05-09 09:50:00,31.99,32.04,31.97,32.0,10400.0,20.3812,20.413,20.3684,20.3876,10400.0
2011-05-09 09:55:00,32.02,32.02,31.93,31.96,12800.0,20.4003,20.4003,20.343,20.3621,12800.0
2011-05-09 10:00:00,31.96,32.02,31.94,31.97,34900.0,20.3621,20.4003,20.3493,20.3684,34900.0
2011-05-09 10:05:00,31.98,32.09,31.96,32.08,33200.0,20.3748,20.4449,20.3621,20.4385,33200.0
2011-05-09 10:10:00,32.08,32.12,32.06,32.09,19500.0,20.4385,20.464,20.4258,20.4449,19500.0
2011-05-09 10:15:00,32.09,32.11,31.99,32.0,28100.0,20.4449,20.4576,20.3812,20.3876,28100.0
2011-05-09 10:20:00,31.99,32.03,31.94,32.03,21800.0,20.3812,20.4067,20.3493,20.4067,21800.0
2011-05-09 10:25:00,32.02,32.05,31.99,31.99,25600.0,20.4003,20.4194,20.3812,20.3812,25600.0
2011-05-09 10:30:00,31.99,32.03,31.95,32.03,31500.0,20.3812,20.4067,20.3557,20.4067,31500.0
2011-05-09 10:35:00,32.03,32.06,32.0,32.02,14900.0,20.4067,20.4258,20.3876,20.4003,14900.0
2011-05-09 10:40:00,32.03,32.06,32.0,32.06,23700.0,20.4067,20.4258,20.3876,20.4258,23700.0
2011-05-09 10:45:00,32.07,32.11,31.98,32.04,71600.0,20.4321,20.4576,20.3748,20.413,71600.0
2011-05-09 10:50:00,32.03,32.15,31.99,32.14,45100.0,20.4067,20.4831,20.3812,20.4767,45100.0
2011-05-09 10:55:00,32.15,32.17,32.12,32.16,37500.0,20.4831,20.4959,20.464,20.4895,37500.0
2011-05-09 11:00:00,32.16,32.16,32.14,32.15,15400.0,20.4895,20.4895,20.4767,20.4831,15400.0
2011-05-09 11:05:00,32.16,32.19,32.15,32.18,10500.0,20.4895,20.5086,20.4831,20.5022,10500.0
2011-05-09 11:10:00,32.18,32.19,32.14,32.15,14400.0,20.5022,20.5086,20.4767,20.4831,14400.0
2011-05-09 11:15:00,32.15,32.2,32.13,32.2,17700.0,20.4831,20.515,20.4704,20.515,17700.0
2011-05-09 11:20:00,32.2,32.22,32.13,32.14,19200.0,20.515,20.5277,20.4704,20.4767,19200.0
2011-05-09 11:25:00,32.14,32.21,32.14,32.21,18200.0,20.4767,20.5213,20.4767,20.5213,18200.0
2011-05-09 11:30:00,32.21,32.22,32.14,32.15,28300.0,20.5213,20.5277,20.4767,20.4831,28300.0
2011-05-09 11:35:00,32.15,32.16,32.12,32.13,22500.0,20.4831,20.4895,20.464,20.4704,22500.0
2011-05-09 11:40:00,32.12,32.13,32.1,32.11,12400.0,20.464,20.4704,20.4513,20.4576,12400.0
2011-05-09 11:45:00,32.11,32.13,32.09,32.12,19800.0,20.4576,20.4704,20.4449,20.464,19800.0
2011-05-09 11:50:00,32.13,32.16,32.11,32.15,53600.0,20.4704,20.4895,20.4576,20.4831,53600.0
2011-05-09 11:55:00,32.15,32.18,32.15,32.16,16600.0,20.4831,20.5022,20.4831,20.4895,16600.0
2011-05-09 12:00:00,32.17,32.23,32.15,32.23,29600.0,20.4959,20.5341,20.4831,20.5341,29600.0
2011-05-09 12:05:00,32.23,32.25,32.21,32.22,29900.0,20.5341,20.5468,20.5213,20.5277,29900.0
2011-05-09 12:10:00,32.22,32.28,32.21,32.26,22400.0,20.5277,20.5659,20.5213,20.5532,22400.0
2011-05-09 12:15:00,32.27,32.28,32.23,32.28,25500.0,20.5596,20.5659,20.5341,20.5659,25500.0
2011-05-09 12:20:00,32.27,32.27,32.24,32.25,22500.0,20.5596,20.5596,20.5405,20.5468,22500.0
2011-05-09 12:25:00,32.25,32.29,32.25,32.29,15800.0,20.5468,20.5723,20.5468,20.5723,15800.0
2011-05-09 12:30:00,32.28,32.32,32.28,32.32,16300.0,20.5659,20.5914,20.5659,20.5914,16300.0
2011-05-09 12:35:00,32.32,32.35,32.3,32.35,22700.0,20.5914,20.6105,20.5787,20.6105,22700.0
2011-05-09 12:40:00,32.34,32.35,32.32,32.32,17700.0,20.6042,20.6105,20.5914,20.5914,17700.0
2011-05-09 12:45:00,32.32,32.33,32.3,32.32,16800.0,20.5914,20.5978,20.5787,20.5914,16800.0
2011-05-09 12:50:00,32.33,32.33,32.29,32.29,16600.0,20.5978,20.5978,20.5723,20.5723,16600.0
2011-05-09 12:55:00,32.3,32.31,32.28,32.29,16400.0,20.5787,20.5851,20.5659,20.5723,16400.0
2011-05-09 13:00:00,32.29,32.3,32.28,32.29,13600.0,20.5723,20.5787,20.5659,20.5723,13600.0
2011-05-09 13:05:00,32.29,32.3,32.27,32.28,16600.0,20.5723,20.5787,20.5596,20.5659,16600.0
2011-05-09 13:10:00,32.29,32.33,32.28,32.29,19300.0,20.5723,20.5978,20.5659,20.5723,19300.0
2011-05-09 13:15:00,32.29,32.3,32.27,32.27,14700.0,20.5723,20.5787,20.5596,20.5596,14700.0
2011-05-09 13:20:00,32.28,32.29,32.27,32.27,11200.0,20.5659,20.5723,20.5596,20.5596,11200.0
2011-05-09 13:25:00,32.28,32.31,32.27,32.29,18800.0,20.5659,20.5851,20.5596,20.5723,18800.0
2011-05-09 13:30:00,32.28,32.31,32.28,32.31,17600.0,20.5659,20.5851,20.5659,20.5851,17600.0
2011-05-09 13:35:00,32.3,32.31,32.28,32.31,14700.0,20.5787,20.5851,20.5659,20.5851,14700.0
2011-05-09 13:40:00,32.3,32.32,32.29,32.32,17600.0,20.5787,20.5914,20.5723,20.5914,17600.0
2011-05-09 13:45:00,32.32,32.34,32.31,32.33,20500.0,20.5914,20.6042,20.5851,20.5978,20500.0
2011-05-09 13:50:00,32.33,32.34,32.32,32.32,11100.0,20.5978,20.6042,20.5914,20.5914,11100.0
2011-05-09 13:55:00,32.32,32.34,32.3,32.33,19400.0,20.5914,20.6042,20.5787,20.5978,19400.0
2011-05-09 14:00:00,32.34,32.35,32.28,32.29,28600.0,20.6042,20.6105,20.5659,20.5723,28600.0
2011-05-09 14:05:00,32.29,32.31,32.28,32.3,18800.0,20.5723,20.5851,20.5659,20.5787,18800.0
2011-05-09 14:10:00,32.29,32.33,32.27,32.29,23100.0,20.5723,20.5978,20.5596,20.5723,23100.0
2011-05-09 14:15:00,32.29,32.31,32.27,32.3,20600.0,20.5723,20.5851,20.5596,20.5787,20600.0
2011-05-09 14:20:00,32.3,32.31,32.27,32.28,21100.0,20.5787,20.5851,20.5596,20.5659,21100.0
2011-05-09 14:25:00,32.28,32.31,32.28,32.28,15500.0,20.5659,20.5851,20.5659,20.5659,15500.0
2011-05-09 14:30:00,32.29,32.31,32.28,32.31,16800.0,20.5723,20.5851,20.5659,20.5851,16800.0
2011-05-09 14:35:00,32.31,32.32,32.29,32.31,24300.0,20.5851,20.5914,20.5723,20.5851,24300.0
2011-05-09 14:40:00,32.31,32.35,32.29,32.29,26400.0,20.5851,20.6105,20.5723,20.5723,26400.0
2011-05-09 14:45:00,32.3,32.3,32.24,32.24,24100.0,20.5787,20.5787,20.5405,20.5405,24100.0
2011-05-09 14:50:00,32.25,32.27,32.23,32.26,20800.0,20.5468,20.5596,20.5341,20.5532,20800.0
2011-05-09 14:55:00,32.26,32.27,32.25,32.27,22100.0,20.5532,20.5596,20.5468,20.5596,22100.0
2011-05-09 15:00:00,32.27,32.3,32.27,32.29,25700.0,20.5596,20.5787,20.5596,20.5723,25700.0
2011-05-09 15:05:00,32.3,32.3,32.26,32.3,25500.0,20.5787,20.5787,20.5532,20.5787,25500.0
2011-05-09 15:10:00,32.3,32.31,32.28,32.29,22500.0,20.5787,20.5851,20.5659,20.5723,22500.0
2011-05-09 15:15:00,32.29,32.32,32.28,32.28,33600.0,20.5723,20.5914,20.5659,20.5659,33600.0
2011-05-09 15:20:00,32.29,32.33,32.28,32.32,17000.0,20.5723,20.5978,20.5659,20.5914,17000.0
2011-05-09 15:25:00,32.33,32.33,32.29,32.3,32400.0,20.5978,20.5978,20.5723,20.5787,32400.0
2011-05-09 15:30:00,32.3,32.31,32.27,32.29,42400.0,20.5787,20.5851,20.5596,20.5723,42400.0
2011-05-09 15:35:00,32.29,32.31,32.28,32.31,28200.0,20.5723,20.5851,20.5659,20.5851,28200.0
2011-05-09 15:40:00,32.31,32.32,32.26,32.29,43500.0,20.5851,20.5914,20.5532,20.5723,43500.0
2011-05-09 15:45:00,32.28,32.3,32.26,32.3,53500.0,20.5659,20.5787,20.5532,20.5787,53500.0
2011-05-09 15:50:00,32.3,32.31,32.27,32.27,72000.0,20.5787,20.5851,20.5596,20.5596,72000.0
2011-05-09 15:55:00,32.27,32.28,32.22,32.25,124500.0,20.5596,20.5659,20.5277,20.5468,124500.0
2011-05-10 09:30:00,32.43,32.52,32.36,32.47,29700.0,20.6615,20.7188,20.6169,20.687,29700.0
2011-05-10 09:35:00,32.47,32.47,32.34,32.39,10000.0,20.687,20.687,20.6042,20.636,10000.0
2011-05-10 09:40:00,32.41,32.45,32.37,32.45,15800.0,20.6488,20.6743,20.6233,20.6743,15800.0
2011-05-10 09:45:00,32.45,32.51,32.45,32.48,22600.0,20.6743,20.7125,20.6743,20.6934,22600.0
2011-05-10 09:50:00,32.49,32.51,32.47,32.48,59500.0,20.6997,20.7125,20.687,20.6934,59500.0
2011-05-10 09:55:00,32.48,32.54,32.48,32.51,34700.0,20.6934,20.7316,20.6934,20.7125,34700.0
2011-05-10 10:00:00,32.51,32.55,32.46,32.5,34300.0,20.7125,20.738,20.6806,20.7061,34300.0
2011-05-10 10:05:00,32.51,32.53,32.47,32.51,37500.0,20.7125,20.7252,20.687,20.7125,37500.0
2011-05-10 10:10:00,32.51,32.53,32.48,32.53,21600.0,20.7125,20.7252,20.6934,20.7252,21600.0
2011-05-10 10:15:00,32.53,32.54,32.48,32.48,11200.0,20.7252,20.7316,20.6934,20.6934,11200.0
2011-05-10 10:20:00,32.48,32.54,32.48,32.49,11100.0,20.6934,20.7316,20.6934,20.6997,11100.0
2011-05-10 10:25:00,32.49,32.51,32.46,32.47,23800.0,20.6997,20.7125,20.6806,20.687,23800.0
2011-05-10 10:30:00,32.46,32.5,32.44,32.48,36500.0,20.6806,20.7061,20.6679,20.6934,36500.0
2011-05-10 10:35:00,32.49,32.51,32.47,32.5,11800.0,20.6997,20.7125,20.687,20.7061,11800.0
2011-05-10 10:40:00,32.49,32.49,32.44,32.44,10500.0,20.6997,20.6997,20.6679,20.6679,10500.0
2011-05-10 10:45:00,32.43,32.49,32.41,32.47,36300.0,20.6615,20.6997,20.6488,20.687,36300.0
2011-05-10 10:50:00,32.47,32.52,32.47,32.51,19900.0,20.687,20.7188,20.687,20.7125,19900.0
2011-05-10 10:55:00,32.51,32.51,32.42,32.43,83300.0,20.7125,20.7125,20.6551,20.6615,83300.0
2011-05-10 11:00:00,32.43,32.45,32.42,32.44,6700.0,20.6615,20.6743,20.6551,20.6679,6700.0
2011-05-10 11:05:00,32.44,32.44,32.39,32.39,18700.0,20.6679,20.6679,20.636,20.636,18700.0
2011-05-10 11:10:00,32.4,32.43,32.38,32.42,17400.0,20.6424,20.6615,20.6297,20.6551,17400.0
2011-05-10 11:15:00,32.41,32.42,32.37,32.38,33800.0,20.6488,20.6551,20.6233,20.6297,33800.0
2011-05-10 11:20:00,32.39,32.41,32.34,32.39,35300.0,20.636,20.6488,20.6042,20.636,35300.0
2011-05-10 11:25:00,32.39,32.39,32.38,32.39,10000.0,20.636,20.636,20.6297,20.636,10000.0
2011-05-10 11:30:00,32.38,32.39,32.38,32.39,2900.0,20.6297,20.636,20.6297,20.636,2900.0
2011-05-10 11:35:00,32.39,32.41,32.39,32.4,6300.0,20.636,20.6488,20.636,20.6424,6300.0
2011-05-10 11:40:00,32.39,32.43,32.38,32.42,8000.0,20.636,20.6615,20.6297,20.6551,8000.0
2011-05-10 11:45:00,32.42,32.42,32.4,32.41,10500.0,20.6551,20.6551,20.6424,20.6488,10500.0
2011-05-10 11:50:00,32.41,32.44,32.41,32.44,11500.0,20.6488,20.6679,20.6488,20.6679,11500.0
2011-05-10 11:55:00,32.44,32.46,32.43,32.43,12900.0,20.6679,20.6806,20.6615,20.6615,12900.0
2011-05-10 12:00:00,32.43,32.45,32.42,32.45,7700.0,20.6615,20.6743,20.6551,20.6743,7700.0
2011-05-10 12:05:00,32.45,32.45,32.43,32.45,11700.0,20.6743,20.6743,20.6615,20.6743,11700.0
2011-05-10 12:10:00,32.46,32.46,32.41,32.43,19500.0,20.6806,20.6806,20.6488,20.6615,19500.0
2011-05-10 12:15:00,32.43,32.43,32.38,32.38,23100.0,20.6615,20.6615,20.6297,20.6297,23100.0
2011-05-10 12:20:00,32.38,32.42,32.38,32.42,8600.0,20.6297,20.6551,20.6297,20.6551,8600.0
2011-05-10 12:25:00,32.42,32.42,32.37,32.4,30400.0,20.6551,20.6551,20.6233,20.6424,30400.0
2011-05-10 12:30:00,32.39,32.44,32.39,32.44,18400.0,20.636,20.6679,20.636,20.6679,18400.0
2011-05-10 12:35:00,32.44,32.46,32.42,32.46,19800.0,20.6679,20.6806,20.6551,20.6806,19800.0
2011-05-10 12:40:00,32.46,32.46,32.44,32.44,11700.0,20.6806,20.6806,20.6679,20.6679,11700.0
2011-05-10 12:45:00,32.44,32.47,32.44,32.46,15700.0,20.6679,20.687,20.6679,20.6806,15700.0
2011-05-10 12:50:00,32.46,32.48,32.44,32.46,20800.0,20.6806,20.6934,20.6679,20.6806,20800.0
2011-05-10 12:55:00,32.46,32.47,32.46,32.47,7100.0,20.6806,20.687,20.6806,20.687,7100.0
2011-05-10 13:00:00,32.47,32.47,32.41,32.43,21300.0,20.687,20.687,20.6488,20.6615,21300.0
2011-05-10 13:05:00,32.43,32.44,32.42,32.43,19000.0,20.6615,20.6679,20.6551,20.6615,19000.0
2011-05-10 13:10:00,32.44,32.44,32.4,32.41,24500.0,20.6679,20.6679,20.6424,20.6488,24500.0
2011-05-10 13:15:00,32.41,32.44,32.41,32.44,6600.0,20.6488,20.6679,20.6488,20.6679,6600.0
2011-05-10 13:20:00,32.44,32.46,32.42,32.43,19300.0,20.6679,20.6806,20.6551,20.6615,19300.0
2011-05-10 13:25:00,32.43,32.44,32.43,32.43,7500.0,20.6615,20.6679,20.6615,20.6615,7500.0
2011-05-10 13:30:00,32.43,32.44,32.4,32.42,32400.0,20.6615,20.6679,20.6424,20.6551,32400.0
2011-05-10 13:35:00,32.42,32.42,32.4,32.42,8200.0,20.6551,20.6551,20.6424,20.6551,8200.0
2011-05-10 13:40:00,32.42,32.44,32.41,32.44,6300.0,20.6551,20.6679,20.6488,20.6679,6300.0
2011-05-10 13:45:00,32.43,32.43,32.41,32.43,14900.0,20.6615,20.6615,20.6488,20.6615,14900.0
2011-05-10 13:50:00,32.42,32.43,32.4,32.43,24200.0,20.6551,20.6615,20.6424,20.6615,24200.0
2011-05-10 13:55:00,32.42,32.45,32.42,32.44,8900.0,20.6551,20.6743,20.6551,20.6679,8900.0
2011-05-10 14:00:00,32.44,32.44,32.41,32.41,22100.0,20.6679,20.6679,20.6488,20.6488,22100.0
2011-05-10 14:05:00,32.42,32.43,32.39,32.42,23200.0,20.6551,20.6615,20.636,20.6551,23200.0
2011-05-10 14:10:00,32.41,32.43,32.41,32.42,21300.0,20.6488,20.6615,20.6488,20.6551,21300.0
2011-05-10 14:15:00,32.42,32.42,32.38,32.4,15100.0,20.6551,20.6551,20.6297,20.6424,15100.0
2011-05-10 14:20:00,32.4,32.4,32.39,32.39,11700.0,20.6424,20.6424,20.636,20.636,11700.0
2011-05-10 14:25:00,32.39,32.42,32.38,32.41,25100.0,20.636,20.6551,20.6297,20.6488,25100.0
2011-05-10 14:30:00,32.41,32.44,32.41,32.44,12100.0,20.6488,20.6679,20.6488,20.6679,12100.0
2011-05-10 14:35:00,32.43,32.49,32.43,32.49,16200.0,20.6615,20.6997,20.6615,20.6997,16200.0
2011-05-10 14:40:00,32.49,32.53,32.49,32.53,32500.0,20.6997,20.7252,20.6997,20.7252,32500.0
2011-05-10 14:45:00,32.52,32.54,32.52,32.54,9500.0,20.7188,20.7316,20.7188,20.7316,9500.0
2011-05-10 14:50:00,32.53,32.55,32.52,32.53,27800.0,20.7252,20.738,20.7188,20.7252,27800.0
2011-05-10 14:55:00,32.53,32.59,32.53,32.58,48600.0,20.7252,20.7634,20.7252,20.7571,48600.0
2011-05-10 15:00:00,32.57,32.6,32.56,32.6,23600.0,20.7507,20.7698,20.7443,20.7698,23600.0
2011-05-10 15:05:00,32.6,32.62,32.59,32.61,49800.0,20.7698,20.7826,20.7634,20.7762,49800.0
2011-05-10 15:10:00,32.61,32.62,32.57,32.61,53700.0,20.7762,20.7826,20.7507,20.7762,53700.0
2011-05-10 15:15:00,32.6,32.63,32.6,32.62,33500.0,20.7698,20.7889,20.7698,20.7826,33500.0
2011-05-10 15:20:00,32.62,32.63,32.6,32.61,30900.0,20.7826,20.7889,20.7698,20.7762,30900.0
2011-05-10 15:25:00,32.62,32.62,32.61,32.62,10900.0,20.7826,20.7826,20.7762,20.7826,10900.0
2011-05-10 15:30:00,32.61,32.61,32.58,32.59,21900.0,20.7762,20.7762,20.7571,20.7634,21900.0
2011-05-10 15:35:00,32.59,32.6,32.58,32.59,41800.0,20.7634,20.7698,20.7571,20.7634,41800.0
2011-05-10 15:40:00,32.58,32.61,32.57,32.61,24900.0,20.7571,20.7762,20.7507,20.7762,24900.0
2011-05-10 15:45:00,32.6,32.61,32.6,32.6,33000.0,20.7698,20.7762,20.7698,20.7698,33000.0
2011-05-10 15:50:00,32.6,32.61,32.59,32.59,41800.0,20.7698,20.7762,20.7634,20.7634,41800.0
2011-05-10 15:55:00,32.59,32.61,32.58,32.61,177700.0,20.7634,20.7762,20.7571,20.7762,177700.0
2011-05-11 09:30:00,32.59,32.72,32.53,32.54,34000.0,20.7634,20.8463,20.7252,20.7316,34000.0
2011-05-11 09:35:00,32.55,32.66,32.55,32.62,32000.0,20.738,20.808,20.738,20.7826,32000.0
2011-05-11 09:40:00,32.62,32.66,32.57,32.61,45300.0,20.7826,20.808,20.7507,20.7762,45300.0
2011-05-11 09:45:00,32.62,32.63,32.58,32.58,21200.0,20.7826,20.7889,20.7571,20.7571,21200.0
2011-05-11 09:50:00,32.58,32.64,32.56,32.6,14700.0,20.7571,20.7953,20.7443,20.7698,14700.0
2011-05-11 09:55:00,32.61,32.61,32.54,32.54,15900.0,20.7762,20.7762,20.7316,20.7316,15900.0
2011-05-11 10:00:00,32.54,32.56,32.5,32.5,23100.0,20.7316,20.7443,20.7061,20.7061,23100.0
2011-05-11 10:05:00,32.48,32.54,32.47,32.51,33300.0,20.6934,20.7316,20.687,20.7125,33300.0
2011-05-11 10:10:00,32.51,32.53,32.49,32.53,14000.0,20.7125,20.7252,20.6997,20.7252,14000.0
2011-05-11 10:15:00,32.53,32.56,32.49,32.49,15400.0,20.7252,20.7443,20.6997,20.6997,15400.0
2011-05-11 10:20:00,32.48,32.53,32.45,32.47,72000.0,20.6934,20.7252,20.6743,20.687,72000.0
2011-05-11 10:25:00,32.47,32.5,32.45,32.5,14200.0,20.687,20.7061,20.6743,20.7061,14200.0
2011-05-11 10:30:00,32.49,32.49,32.43,32.46,31500.0,20.6997,20.6997,20.6615,20.6806,31500.0
2011-05-11 10:35:00,32.46,32.48,32.45,32.45,22100.0,20.6806,20.6934,20.6743,20.6743,22100.0
2011-05-11 10:40:00,32.44,32.51,32.43,32.51,12600.0,20.6679,20.7125,20.6615,20.7125,12600.0
2011-05-11 10:45:00,32.51,32.55,32.51,32.52,12100.0,20.7125,20.738,20.7125,20.7188,12100.0
2011-05-11 10:50:00,32.52,32.56,32.51,32.56,30500.0,20.7188,20.7443,20.7125,20.7443,30500.0
2011-05-11 10:55:00,32.56,32.59,32.54,32.56,20500.0,20.7443,20.7634,20.7316,20.7443,20500.0
2011-05-11 11:00:00,32.57,32.58,32.55,32.58,16600.0,20.7507,20.7571,20.738,20.7571,16600.0
2011-05-11 11:05:00,32.58,32.64,32.58,32.63,41100.0,20.7571,20.7953,20.7571,20.7889,41100.0
2011-05-11 11:10:00,32.62,32.63,32.58,32.59,50600.0,20.7826,20.7889,20.7571,20.7634,50600.0
2011-05-11 11:15:00,32.59,32.63,32.59,32.63,13200.0,20.7634,20.7889,20.7634,20.7889,13200.0
2011-05-11 11:20:00,32.63,32.63,32.6,32.63,14100.0,20.7889,20.7889,20.7698,20.7889,14100.0
2011-05-11 11:25:00,32.63,32.63,32.6,32.6,10600.0,20.7889,20.7889,20.7698,20.7698,10600.0
2011-05-11 11:30:00,32.6,32.62,32.59,32.59,9600.0,20.7698,20.7826,20.7634,20.7634,9600.0
2011-05-11 11:35:00,32.59,32.61,32.58,32.61,25700.0,20.7634,20.7762,20.7571,20.7762,25700.0
2011-05-11 11:40:00,32.61,32.62,32.6,32.6,10300.0,20.7762,20.7826,20.7698,20.7698,10300.0
2011-05-11 11:45:00,32.6,32.62,32.59,32.61,30200.0,20.7698,20.7826,20.7634,20.7762,30200.0
2011-05-11 11:50:00,32.62,32.64,32.6,32.63,14100.0,20.7826,20.7953,20.7698,20.7889,14100.0
2011-05-11 11:55:00,32.63,32.64,32.52,32.55,44400.0,20.7889,20.7953,20.7188,20.738,44400.0
2011-05-11 12:00:00,32.55,32.55,32.46,32.46,35700.0,20.738,20.738,20.6806,20.6806,35700.0
2011-05-11 12:05:00,32.45,32.45,32.41,32.44,29800.0,20.6743,20.6743,20.6488,20.6679,29800.0
2011-05-11 12:10:00,32.44,32.44,32.35,32.37,25000.0,20.6679,20.6679,20.6105,20.6233,25000.0
2011-05-11 12:15:00,32.37,32.38,32.27,32.31,54000.0,20.6233,20.6297,20.5596,20.5851,54000.0
2011-05-11 12:20:00,32.31,32.35,32.3,32.31,33800.0,20.5851,20.6105,20.5787,20.5851,33800.0
2011-05-11 12:25:00,32.32,32.34,32.3,32.32,22500.0,20.5914,20.6042,20.5787,20.5914,22500.0
2011-05-11 12:30:00,32.32,32.36,32.3,32.36,41000.0,20.5914,20.6169,20.5787,20.6169,41000.0
2011-05-11 12:35:00,32.37,32.41,32.36,32.39,17000.0,20.6233,20.6488,20.6169,20.636,17000.0
2011-05-11 12:40:00,32.38,32.43,32.38,32.43,20600.0,20.6297,20.6615,20.6297,20.6615,20600.0
2011-05-11 12:45:00,32.43,32.43,32.33,32.35,38600.0,20.6615,20.6615,20.5978,20.6105,38600.0
2011-05-11 12:50:00,32.35,32.4,32.33,32.4,38100.0,20.6105,20.6424,20.5978,20.6424,38100.0
2011-05-11 12:55:00,32.4,32.46,32.38,32.46,142700.0,20.6424,20.6806,20.6297,20.6806,142700.0
2011-05-11 13:00:00,32.47,32.48,32.45,32.47,26100.0,20.687,20.6934,20.6743,20.687,26100.0
2011-05-11 13:05:00,32.47,32.47,32.44,32.44,18400.0,20.687,20.687,20.6679,20.6679,18400.0
2011-05-11 13:10:00,32.44,32.46,32.41,32.43,34600.0,20.6679,20.6806,20.6488,20.6615,34600.0
2011-05-11 13:15:00,32.44,32.48,32.42,32.44,46300.0,20.6679,20.6934,20.6551,20.6679,46300.0
2011-05-11 13:20:00,32.44,32.46,32.43,32.46,10500.0,20.6679,20.6806,20.6615,20.6806,10500.0
2011-05-11 13:25:00,32.46,32.47,32.37,32.38,25300.0,20.6806,20.687,20.6233,20.6297,25300.0
2011-05-11 13:30:00,32.38,32.41,32.36,32.36,34300.0,20.6297,20.6488,20.6169,20.6169,34300.0
2011-05-11 13:35:00,32.35,32.36,32.3,32.34,48000.0,20.6105,20.6169,20.5787,20.6042,48000.0
2011-05-11 13:40:00,32.33,32.37,32.31,32.35,30800.0,20.5978,20.6233,20.5851,20.6105,30800.0
2011-05-11 13:45:00,32.35,32.43,32.35,32.39,41700.0,20.6105,20.6615,20.6105,20.636,41700.0
2011-05-11 13:50:00,32.39,32.42,32.37,32.41,22500.0,20.636,20.6551,20.6233,20.6488,22500.0
2011-05-11 13:55:00,32.42,32.42,32.37,32.39,9400.0,20.6551,20.6551,20.6233,20.636,9400.0
2011-05-11 14:00:00,32.39,32.41,32.38,32.39,7700.0,20.636,20.6488,20.6297,20.636,7700.0
2011-05-11 14:05:00,32.39,32.41,32.37,32.38,19400.0,20.636,20.6488,20.6233,20.6297,19400.0
2011-05-11 14:10:00,32.38,32.41,32.38,32.41,23100.0,20.6297,20.6488,20.6297,20.6488,23100.0
2011-05-11 14:15:00,32.41,32.43,32.39,32.41,8800.0,20.6488,20.6615,20.636,20.6488,8800.0
2011-05-11 14:20:00,32.41,32.42,32.35,32.36,26600.0,20.6488,20.6551,20.6105,20.6169,26600.0
2011-05-11 14:25:00,32.36,32.37,32.34,32.36,10900.0,20.6169,20.6233,20.6042,20.6169,10900.0
2011-05-11 14:30:00,32.36,32.4,32.34,32.35,33500.0,20.6169,20.6424,20.6042,20.6105,33500.0
2011-05-11 14:35:00,32.35,32.41,32.35,32.41,20100.0,20.6105,20.6488,20.6105,20.6488,20100.0
2011-05-11 14:40:00,32.41,32.44,32.4,32.42,26000.0,20.6488,20.6679,20.6424,20.6551,26000.0
2011-05-11 14:45:00,32.4,32.42,32.38,32.41,16600.0,20.6424,20.6551,20.6297,20.6488,16600.0
2011-05-11 14:50:00,32.4,32.4,32.38,32.4,10700.0,20.6424,20.6424,20.6297,20.6424,10700.0
2011-05-11 14:55:00,32.39,32.4,32.38,32.4,26800.0,20.636,20.6424,20.6297,20.6424,26800.0
2011-05-11 15:00:00,32.39,32.44,32.38,32.43,115000.0,20.636,20.6679,20.6297,20.6615,115000.0
2011-05-11 15:05:00,32.44,32.47,32.43,32.46,37400.0,20.6679,20.687,20.6615,20.6806,37400.0
2011-05-11 15:10:00,32.46,32.47,32.45,32.47,38800.0,20.6806,20.687,20.6743,20.687,38800.0
2011-05-11 15:15:00,32.48,32.51,32.46,32.5,48200.0,20.6934,20.7125,20.6806,20.7061,48200.0
2011-05-11 15:20:00,32.5,32.56,32.49,32.56,44100.0,20.7061,20.7443,20.6997,20.7443,44100.0
2011-05-11 15:25:00,32.55,32.56,32.51,32.52,31500.0,20.738,20.7443,20.7125,20.7188,31500.0
2011-05-11 15:30:00,32.53,32.56,32.52,32.55,61400.0,20.7252,20.7443,20.7188,20.738,61400.0
2011-05-11 15:35:00,32.55,32.55,32.49,32.52,48500.0,20.738,20.738,20.6997,20.7188,48500.0
2011-05-11 15:40:00,32.52,32.55,32.52,32.55,35500.0,20.7188,20.738,20.7188,20.738,35500.0
2011-05-11 15:45:00,32.56,32.58,32.52,32.57,86300.0,20.7443,20.7571,20.7188,20.7507,86300.0
2011-05-11 15:50:00,32.57,32.63,32.56,32.61,81700.0,20.7507,20.7889,20.7443,20.7762,81700.0
2011-05-11 15:55:00,32.61,32.65,32.61,32.63,135500.0,20.7762,20.8017,20.7762,20.7889,135500.0
2011-05-12 09:30:00,32.46,32.73,32.42,32.59,43700.0,20.6806,20.8526,20.6551,20.7634,43700.0
2011-05-12 09:35:00,32.61,32.62,32.56,32.6,19300.0,20.7762,20.7826,20.7443,20.7698,19300.0
2011-05-12 09:40:00,32.61,32.62,32.48,32.5,37000.0,20.7762,20.7826,20.6934,20.7061,37000.0
2011-05-12 09:45:00,32.5,32.56,32.49,32.55,25800.0,20.7061,20.7443,20.6997,20.738,25800.0
2011-05-12 09:50:00,32.54,32.57,32.51,32.52,34900.0,20.7316,20.7507,20.7125,20.7188,34900.0
2011-05-12 09:55:00,32.53,32.56,32.48,32.52,29600.0,20.7252,20.7443,20.6934,20.7188,29600.0
2011-05-12 10:00:00,32.52,32.57,32.48,32.51,29100.0,20.7188,20.7507,20.6934,20.7125,29100.0
2011-05-12 10:05:00,32.52,32.64,32.49,32.64,35900.0,20.7188,20.7953,20.6997,20.7953,35900.0
2011-05-12 10:10:00,32.65,32.69,32.61,32.65,22300.0,20.8017,20.8272,20.7762,20.8017,22300.0
2011-05-12 10:15:00,32.63,32.67,32.61,32.61,25900.0,20.7889,20.8144,20.7762,20.7762,25900.0
2011-05-12 10:20:00,32.61,32.63,32.59,32.63,12900.0,20.7762,20.7889,20.7634,20.7889,12900.0
2011-05-12 10:25:00,32.62,32.62,32.54,32.54,16200.0,20.7826,20.7826,20.7316,20.7316,16200.0
2011-05-12 10:30:00,32.54,32.57,32.5,32.53,30700.0,20.7316,20.7507,20.7061,20.7252,30700.0
2011-05-12 10:35:00,32.54,32.56,32.5,32.5,14100.0,20.7316,20.7443,20.7061,20.7061,14100.0
2011-05-12 10:40:00,32.51,32.51,32.45,32.45,14800.0,20.7125,20.7125,20.6743,20.6743,14800.0
2011-05-12 10:45:00,32.45,32.51,32.44,32.51,14900.0,20.6743,20.7125,20.6679,20.7125,14900.0
2011-05-12 10:50:00,32.52,32.52,32.46,32.52,14500.0,20.7188,20.7188,20.6806,20.7188,14500.0
2011-05-12 10:55:00,32.51,32.54,32.51,32.51,10900.0,20.7125,20.7316,20.7125,20.7125,10900.0
2011-05-12 11:00:00,32.5,32.53,32.47,32.52,25100.0,20.7061,20.7252,20.687,20.7188,25100.0
2011-05-12 11:05:00,32.52,32.53,32.48,32.51,26300.0,20.7188,20.7252,20.6934,20.7125,26300.0
2011-05-12 11:10:00,32.5,32.54,32.49,32.52,19100.0,20.7061,20.7316,20.6997,20.7188,19100.0
2011-05-12 11:15:00,32.53,32.55,32.51,32.55,13300.0,20.7252,20.738,20.7125,20.738,13300.0
2011-05-12 11:20:00,32.55,32.58,32.54,32.57,17800.0,20.738,20.7571,20.7316,20.7507,17800.0
2011-05-12 11:25:00,32.58,32.62,32.58,32.6,21500.0,20.7571,20.7826,20.7571,20.7698,21500.0
2011-05-12 11:30:00,32.6,32.65,32.59,32.6,24500.0,20.7698,20.8017,20.7634,20.7698,24500.0
2011-05-12 11:35:00,32.61,32.63,32.59,32.63,22800.0,20.7762,20.7889,20.7634,20.7889,22800.0
2011-05-12 11:40:00,32.63,32.64,32.6,32.6,13800.0,20.7889,20.7953,20.7698,20.7698,13800.0
2011-05-12 11:45:00,32.6,32.63,32.58,32.63,8500.0,20.7698,20.7889,20.7571,20.7889,8500.0
2011-05-12 11:50:00,32.63,32.63,32.6,32.61,14800.0,20.7889,20.7889,20.7698,20.7762,14800.0
2011-05-12 11:55:00,32.61,32.61,32.56,32.57,14000.0,20.7762,20.7762,20.7443,20.7507,14000.0
2011-05-12 12:00:00,32.56,32.59,32.56,32.59,5600.0,20.7443,20.7634,20.7443,20.7634,5600.0
2011-05-12 12:05:00,32.6,32.61,32.59,32.61,8900.0,20.7698,20.7762,20.7634,20.7762,8900.0
2011-05-12 12:10:00,32.6,32.62,32.6,32.61,7400.0,20.7698,20.7826,20.7698,20.7762,7400.0
2011-05-12 12:15:00,32.61,32.62,32.6,32.61,9100.0,20.7762,20.7826,20.7698,20.7762,9100.0
2011-05-12 12:20:00,32.62,32.65,32.61,32.65,17800.0,20.7826,20.8017,20.7762,20.8017,17800.0
2011-05-12 12:25:00,32.64,32.65,32.61,32.61,20900.0,20.7953,20.8017,20.7762,20.7762,20900.0
2011-05-12 12:30:00,32.62,32.64,32.61,32.64,22600.0,20.7826,20.7953,20.7762,20.7953,22600.0
2011-05-12 12:35:00,32.64,32.64,32.62,32.62,6100.0,20.7953,20.7953,20.7826,20.7826,6100.0
2011-05-12 12:40:00,32.62,32.63,32.58,32.6,12400.0,20.7826,20.7889,20.7571,20.7698,12400.0
2011-05-12 12:45:00,32.61,32.63,32.6,32.6,10700.0,20.7762,20.7889,20.7698,20.7698,10700.0
2011-05-12 12:50:00,32.61,32.63,32.6,32.6,20900.0,20.7762,20.7889,20.7698,20.7698,20900.0
2011-05-12 12:55:00,32.6,32.65,32.59,32.63,35800.0,20.7698,20.8017,20.7634,20.7889,35800.0
2011-05-12 13:00:00,32.63,32.73,32.63,32.72,38900.0,20.7889,20.8526,20.7889,20.8463,38900.0
2011-05-12 13:05:00,32.73,32.74,32.71,32.71,21000.0,20.8526,20.859,20.8399,20.8399,21000.0
2011-05-12 13:10:00,32.71,32.74,32.7,32.74,16100.0,20.8399,20.859,20.8335,20.859,16100.0
2011-05-12 13:15:00,32.74,32.76,32.74,32.74,29600.0,20.859,20.8718,20.859,20.859,29600.0
2011-05-12 13:20:00,32.74,32.79,32.74,32.76,29300.0,20.859,20.8909,20.859,20.8718,29300.0
2011-05-12 13:25:00,32.77,32.78,32.74,32.78,25900.0,20.8781,20.8845,20.859,20.8845,25900.0
2011-05-12 13:30:00,32.78,32.79,32.74,32.74,27800.0,20.8845,20.8909,20.859,20.859,27800.0
2011-05-12 13:35:00,32.75,32.81,32.74,32.78,26300.0,20.8654,20.9036,20.859,20.8845,26300.0
2011-05-12 13:40:00,32.78,32.79,32.76,32.78,15700.0,20.8845,20.8909,20.8718,20.8845,15700.0
2011-05-12 13:45:00,32.77,32.81,32.77,32.78,15500.0,20.8781,20.9036,20.8781,20.8845,15500.0
2011-05-12 13:50:00,32.78,32.81,32.78,32.8,20800.0,20.8845,20.9036,20.8845,20.8972,20800.0
2011-05-12 13:55:00,32.8,32.81,32.76,32.77,23200.0,20.8972,20.9036,20.8718,20.8781,23200.0
2011-05-12 14:00:00,32.78,32.79,32.77,32.78,9800.0,20.8845,20.8909,20.8781,20.8845,9800.0
2011-05-12 14:05:00,32.78,32.87,32.78,32.85,65800.0,20.8845,20.9418,20.8845,20.9291,65800.0
2011-05-12 14:10:00,32.84,32.87,32.84,32.84,13800.0,20.9227,20.9418,20.9227,20.9227,13800.0
2011-05-12 14:15:00,32.84,32.85,32.8,32.84,29300.0,20.9227,20.9291,20.8972,20.9227,29300.0
2011-05-12 14:20:00,32.83,32.84,32.79,32.79,25700.0,20.9164,20.9227,20.8909,20.8909,25700.0
2011-05-12 14:25:00,32.78,32.82,32.78,32.82,17100.0,20.8845,20.91,20.8845,20.91,17100.0
2011-05-12 14:30:00,32.81,32.83,32.77,32.82,25400.0,20.9036,20.9164,20.8781,20.91,25400.0
2011-05-12 14:35:00,32.82,32.83,32.8,32.81,14600.0,20.91,20.9164,20.8972,20.9036,14600.0
2011-05-12 14:40:00,32.81,32.82,32.8,32.82,9900.0,20.9036,20.91,20.8972,20.91,9900.0
2011-05-12 14:45:00,32.82,32.85,32.81,32.82,11400.0,20.91,20.9291,20.9036,20.91,11400.0
2011-05-12 14:50:00,32.82,32.82,32.75,32.75,45900.0,20.91,20.91,20.8654,20.8654,45900.0
2011-05-12 14:55:00,32.76,32.77,32.73,32.73,21800.0,20.8718,20.8781,20.8526,20.8526,21800.0
2011-05-12 15:00:00,32.73,32.74,32.71,32.73,26100.0,20.8526,20.859,20.8399,20.8526,26100.0
2011-05-12 15:05:00,32.73,32.74,32.71,32.72,73100.0,20.8526,20.859,20.8399,20.8463,73100.0
2011-05-12 15:10:00,32.72,32.73,32.71,32.73,28500.0,20.8463,20.8526,20.8399,20.8526,28500.0
2011-05-12 15:15:00,32.72,32.8,32.71,32.78,23600.0,20.8463,20.8972,20.8399,20.8845,23600.0
2011-05-12 15:20:00,32.78,32.79,32.75,32.75,16700.0,20.8845,20.8909,20.8654,20.8654,16700.0
2011-05-12 15:25:00,32.75,32.8,32.74,32.78,26400.0,20.8654,20.8972,20.859,20.8845,26400.0
2011-05-12 15:30:00,32.79,32.8,32.77,32.79,18200.0,20.8909,20.8972,20.8781,20.8909,18200.0
2011-05-12 15:35:00,32.79,32.82,32.78,32.82,15800.0,20.8909,20.91,20.8845,20.91,15800.0
2011-05-12 15:40:00,32.82,32.83,32.79,32.82,19700.0,20.91,20.9164,20.8909,20.91,19700.0
2011-05-12 15:45:00,32.82,32.84,32.81,32.83,26400.0,20.91,20.9227,20.9036,20.9164,26400.0
2011-05-12 15:50:00,32.83,32.84,32.79,32.8,38900.0,20.9164,20.9227,20.8909,20.8972,38900.0
2011-05-12 15:55:00,32.8,32.8,32.77,32.78,81100.0,20.8972,20.8972,20.8781,20.8845,81100.0
2011-05-13 09:30:00,32.83,32.85,32.69,32.69,18600.0,20.9164,20.9291,20.8272,20.8272,18600.0
2011-05-13 09:35:00,32.72,32.76,32.68,32.68,15500.0,20.8463,20.8718,20.8208,20.8208,15500.0
2011-05-13 09:40:00,32.69,32.71,32.67,32.7,20500.0,20.8272,20.8399,20.8144,20.8335,20500.0
2011-05-13 09:45:00,32.69,32.74,32.67,32.72,17700.0,20.8272,20.859,20.8144,20.8463,17700.0
2011-05-13 09:50:00,32.72,32.74,32.67,32.73,19300.0,20.8463,20.859,20.8144,20.8526,19300.0
2011-05-13 09:55:00,32.73,32.75,32.62,32.63,23200.0,20.8526,20.8654,20.7826,20.7889,23200.0
2011-05-13 10:00:00,32.64,32.69,32.61,32.63,25700.0,20.7953,20.8272,20.7762,20.7889,25700.0
2011-05-13 10:05:00,32.63,32.63,32.58,32.58,14100.0,20.7889,20.7889,20.7571,20.7571,14100.0
2011-05-13 10:10:00,32.59,32.63,32.57,32.63,20100.0,20.7634,20.7889,20.7507,20.7889,20100.0
2011-05-13 10:15:00,32.63,32.67,32.62,32.67,22600.0,20.7889,20.8144,20.7826,20.8144,22600.0
2011-05-13 10:20:00,32.67,32.67,32.64,32.65,7900.0,20.8144,20.8144,20.7953,20.8017,7900.0
2011-05-13 10:25:00,32.65,32.66,32.6,32.64,18500.0,20.8017,20.808,20.7698,20.7953,18500.0
2011-05-13 10:30:00,32.64,32.69,32.63,32.69,11600.0,20.7953,20.8272,20.7889,20.8272,11600.0
2011-05-13 10:35:00,32.69,32.7,32.65,32.67,15100.0,20.8272,20.8335,20.8017,20.8144,15100.0
2011-05-13 10:40:00,32.67,32.69,32.61,32.61,27400.0,20.8144,20.8272,20.7762,20.7762,27400.0
2011-05-13 10:45:00,32.61,32.61,32.55,32.58,12600.0,20.7762,20.7762,20.738,20.7571,12600.0
2011-05-13 10:50:00,32.58,32.59,32.55,32.59,5600.0,20.7571,20.7634,20.738,20.7634,5600.0
2011-05-13 10:55:00,32.59,32.59,32.52,32.54,19100.0,20.7634,20.7634,20.7188,20.7316,19100.0
2011-05-13 11:00:00,32.54,32.55,32.47,32.48,25800.0,20.7316,20.738,20.687,20.6934,25800.0
2011-05-13 11:05:00,32.47,32.49,32.43,32.45,33500.0,20.687,20.6997,20.6615,20.6743,33500.0
2011-05-13 11:10:00,32.46,32.46,32.42,32.46,16300.0,20.6806,20.6806,20.6551,20.6806,16300.0
2011-05-13 11:15:00,32.46,32.49,32.38,32.4,29400.0,20.6806,20.6997,20.6297,20.6424,29400.0
2011-05-13 11:20:00,32.4,32.41,32.33,32.36,27900.0,20.6424,20.6488,20.5978,20.6169,27900.0
2011-05-13 11:25:00,32.35,32.42,32.35,32.4,12200.0,20.6105,20.6551,20.6105,20.6424,12200.0
2011-05-13 11:30:00,32.39,32.41,32.36,32.37,10300.0,20.636,20.6488,20.6169,20.6233,10300.0
2011-05-13 11:35:00,32.37,32.42,32.37,32.38,9500.0,20.6233,20.6551,20.6233,20.6297,9500.0
2011-05-13 11:40:00,32.37,32.4,32.35,32.37,16200.0,20.6233,20.6424,20.6105,20.6233,16200.0
2011-05-13 11:45:00,32.37,32.42,32.34,32.41,14200.0,20.6233,20.6551,20.6042,20.6488,14200.0
2011-05-13 11:50:00,32.41,32.43,32.39,32.39,10900.0,20.6488,20.6615,20.636,20.636,10900.0
2011-05-13 11:55:00,32.39,32.42,32.34,32.39,23700.0,20.636,20.6551,20.6042,20.636,23700.0
2011-05-13 12:00:00,32.39,32.41,32.37,32.4,20600.0,20.636,20.6488,20.6233,20.6424,20600.0
2011-05-13 12:05:00,32.39,32.39,32.34,32.35,26700.0,20.636,20.636,20.6042,20.6105,26700.0
2011-05-13 12:10:00,32.34,32.39,32.31,32.31,32900.0,20.6042,20.636,20.5851,20.5851,32900.0
2011-05-13 12:15:00,32.3,32.35,32.3,32.34,16200.0,20.5787,20.6105,20.5787,20.6042,16200.0
2011-05-13 12:20:00,32.34,32.35,32.27,32.34,47200.0,20.6042,20.6105,20.5596,20.6042,47200.0
2011-05-13 12:25:00,32.34,32.35,32.29,32.34,38200.0,20.6042,20.6105,20.5723,20.6042,38200.0
2011-05-13 12:30:00,32.35,32.4,32.35,32.39,21100.0,20.6105,20.6424,20.6105,20.636,21100.0
2011-05-13 12:35:00,32.38,32.4,32.35,32.37,16100.0,20.6297,20.6424,20.6105,20.6233,16100.0
2011-05-13 12:40:00,32.37,32.39,32.35,32.37,18600.0,20.6233,20.636,20.6105,20.6233,18600.0
2011-05-13 12:45:00,32.38,32.4,32.35,32.38,10100.0,20.6297,20.6424,20.6105,20.6297,10100.0
2011-05-13 12:50:00,32.39,32.4,32.34,32.35,10600.0,20.636,20.6424,20.6042,20.6105,10600.0
2011-05-13 12:55:00,32.35,32.36,32.3,32.32,23300.0,20.6105,20.6169,20.5787,20.5914,23300.0
2011-05-13 13:00:00,32.33,32.37,32.31,32.37,16700.0,20.5978,20.6233,20.5851,20.6233,16700.0
2011-05-13 13:05:00,32.35,32.36,32.31,32.36,11600.0,20.6105,20.6169,20.5851,20.6169,11600.0
2011-05-13 13:10:00,32.36,32.37,32.35,32.36,9100.0,20.6169,20.6233,20.6105,20.6169,9100.0
2011-05-13 13:15:00,32.36,32.37,32.34,32.36,8100.0,20.6169,20.6233,20.6042,20.6169,8100.0
2011-05-13 13:20:00,32.36,32.38,32.35,32.36,5800.0,20.6169,20.6297,20.6105,20.6169,5800.0
2011-05-13 13:25:00,32.36,32.36,32.32,32.33,5800.0,20.6169,20.6169,20.5914,20.5978,5800.0
2011-05-13 13:30:00,32.34,32.35,32.31,32.33,11700.0,20.6042,20.6105,20.5851,20.5978,11700.0
2011-05-13 13:35:00,32.33,32.33,32.3,32.3,8700.0,20.5978,20.5978,20.5787,20.5787,8700.0
2011-05-13 13:40:00,32.3,32.32,32.29,32.31,5000.0,20.5787,20.5914,20.5723,20.5851,5000.0
2011-05-13 13:45:00,32.32,32.35,32.32,32.34,12000.0,20.5914,20.6105,20.5914,20.6042,12000.0
2011-05-13 13:50:00,32.33,32.35,32.31,32.32,12800.0,20.5978,20.6105,20.5851,20.5914,12800.0
2011-05-13 13:55:00,32.32,32.35,32.32,32.35,5700.0,20.5914,20.6105,20.5914,20.6105,5700.0
2011-05-13 14:00:00,32.35,32.35,32.32,32.33,11300.0,20.6105,20.6105,20.5914,20.5978,11300.0
2011-05-13 14:05:00,32.34,32.37,32.34,32.37,5500.0,20.6042,20.6233,20.6042,20.6233,5500.0
2011-05-13 14:10:00,32.36,32.39,32.35,32.39,10200.0,20.6169,20.636,20.6105,20.636,10200.0
2011-05-13 14:15:00,32.39,32.39,32.36,32.38,17700.0,20.636,20.636,20.6169,20.6297,17700.0
2011-05-13 14:20:00,32.38,32.41,32.38,32.39,14900.0,20.6297,20.6488,20.6297,20.636,14900.0
2011-05-13 14:25:00,32.38,32.4,32.37,32.4,8200.0,20.6297,20.6424,20.6233,20.6424,8200.0
2011-05-13 14:30:00,32.39,32.43,32.39,32.39,18500.0,20.636,20.6615,20.636,20.636,18500.0
2011-05-13 14:35:00,32.39,32.39,32.37,32.38,14100.0,20.636,20.636,20.6233,20.6297,14100.0
2011-05-13 14:40:00,32.39,32.39,32.37,32.38,5300.0,20.636,20.636,20.6233,20.6297,5300.0
2011-05-13 14:45:00,32.38,32.4,32.38,32.38,3700.0,20.6297,20.6424,20.6297,20.6297,3700.0
2011-05-13 14:50:00,32.39,32.41,32.38,32.39,11100.0,20.636,20.6488,20.6297,20.636,11100.0
2011-05-13 14:55:00,32.39,32.39,32.36,32.37,15200.0,20.636,20.636,20.6169,20.6233,15200.0
2011-05-13 15:00:00,32.37,32.4,32.37,32.39,14200.0,20.6233,20.6424,20.6233,20.636,14200.0
2011-05-13 15:05:00,32.38,32.42,32.38,32.41,15100.0,20.6297,20.6551,20.6297,20.6488,15100.0
2011-05-13 15:10:00,32.41,32.42,32.4,32.41,6900.0,20.6488,20.6551,20.6424,20.6488,6900.0
2011-05-13 15:15:00,32.41,32.42,32.38,32.38,15300.0,20.6488,20.6551,20.6297,20.6297,15300.0
2011-05-13 15:20:00,32.38,32.42,32.38,32.42,32400.0,20.6297,20.6551,20.6297,20.6551,32400.0
2011-05-13 15:25:00,32.42,32.42,32.38,32.4,24100.0,20.6551,20.6551,20.6297,20.6424,24100.0
2011-05-13 15:30:00,32.4,32.43,32.39,32.43,24500.0,20.6424,20.6615,20.636,20.6615,24500.0
2011-05-13 15:35:00,32.42,32.46,32.4,32.45,30500.0,20.6551,20.6806,20.6424,20.6743,30500.0
2011-05-13 15:40:00,32.45,32.46,32.43,32.45,25900.0,20.6743,20.6806,20.6615,20.6743,25900.0
2011-05-13 15:45:00,32.44,32.46,32.42,32.45,27200.0,20.6679,20.6806,20.6551,20.6743,27200.0
2011-05-13 15:50:00,32.44,32.44,32.4,32.41,34900.0,20.6679,20.6679,20.6424,20.6488,34900.0
2011-05-13 15:55:00,32.41,32.46,32.41,32.43,92100.0,20.6488,20.6806,20.6488,20.6615,92100.0
2011-05-16 09:30:00,32.36,32.37,32.16,32.19,43500.0,20.6169,20.6233,20.4895,20.5086,43500.0
2011-05-16 09:35:00,32.21,32.28,32.2,32.25,33000.0,20.5213,20.5659,20.515,20.5468,33000.0
2011-05-16 09:40:00,32.25,32.26,32.18,32.23,19400.0,20.5468,20.5532,20.5022,20.5341,19400.0
2011-05-16 09:45:00,32.23,32.23,32.19,32.2,13300.0,20.5341,20.5341,20.5086,20.515,13300.0
2011-05-16 09:50:00,32.19,32.22,32.18,32.21,13000.0,20.5086,20.5277,20.5022,20.5213,13000.0
2011-05-16 09:55:00,32.21,32.23,32.18,32.23,24800.0,20.5213,20.5341,20.5022,20.5341,24800.0
2011-05-16 10:00:00,32.25,32.36,32.23,32.33,31300.0,20.5468,20.6169,20.5341,20.5978,31300.0
2011-05-16 10:05:00,32.34,32.34,32.28,32.29,22800.0,20.6042,20.6042,20.5659,20.5723,22800.0
2011-05-16 10:10:00,32.3,32.32,32.24,32.25,16500.0,20.5787,20.5914,20.5405,20.5468,16500.0
2011-05-16 10:15:00,32.24,32.24,32.19,32.22,15700.0,20.5405,20.5405,20.5086,20.5277,15700.0
2011-05-16 10:20:00,32.23,32.27,32.2,32.22,21900.0,20.5341,20.5596,20.515,20.5277,21900.0
2011-05-16 10:25:00,32.21,32.23,32.18,32.18,10300.0,20.5213,20.5341,20.5022,20.5022,10300.0
2011-05-16 10:30:00,32.19,32.2,32.14,32.18,18100.0,20.5086,20.515,20.4767,20.5022,18100.0
2011-05-16 10:35:00,32.18,32.23,32.16,32.18,16100.0,20.5022,20.5341,20.4895,20.5022,16100.0
2011-05-16 10:40:00,32.17,32.19,32.16,32.17,16700.0,20.4959,20.5086,20.4895,20.4959,16700.0
2011-05-16 10:45:00,32.17,32.18,32.14,32.14,18800.0,20.4959,20.5022,20.4767,20.4767,18800.0
2011-05-16 10:50:00,32.14,32.15,32.12,32.15,20300.0,20.4767,20.4831,20.464,20.4831,20300.0
2011-05-16 10:55:00,32.14,32.15,32.13,32.15,20500.0,20.4767,20.4831,20.4704,20.4831,20500.0
2011-05-16 11:00:00,32.15,32.17,32.13,32.16,31800.0,20.4831,20.4959,20.4704,20.4895,31800.0
2011-05-16 11:05:00,32.16,32.17,32.13,32.14,23000.0,20.4895,20.4959,20.4704,20.4767,23000.0
2011-05-16 11:10:00,32.13,32.14,32.12,32.12,17200.0,20.4704,20.4767,20.464,20.464,17200.0
2011-05-16 11:15:00,32.12,32.13,32.11,32.11,15900.0,20.464,20.4704,20.4576,20.4576,15900.0
2011-05-16 11:20:00,32.12,32.12,32.09,32.09,9800.0,20.464,20.464,20.4449,20.4449,9800.0
2011-05-16 11:25:00,32.1,32.1,32.07,32.08,29100.0,20.4513,20.4513,20.4321,20.4385,29100.0
2011-05-16 11:30:00,32.1,32.11,32.07,32.08,24600.0,20.4513,20.4576,20.4321,20.4385,24600.0
2011-05-16 11:35:00,32.08,32.09,32.05,32.06,45400.0,20.4385,20.4449,20.4194,20.4258,45400.0
2011-05-16 11:40:00,32.06,32.07,32.0,32.01,69700.0,20.4258,20.4321,20.3876,20.3939,69700.0
2011-05-16 11:45:00,32.01,32.02,31.98,31.99,27400.0,20.3939,20.4003,20.3748,20.3812,27400.0
2011-05-16 11:50:00,31.99,32.0,31.94,31.94,25200.0,20.3812,20.3876,20.3493,20.3493,25200.0
2011-05-16 11:55:00,31.93,31.93,31.91,31.92,17800.0,20.343,20.343,20.3302,20.3366,17800.0
2011-05-16 12:00:00,31.92,31.94,31.88,31.89,54000.0,20.3366,20.3493,20.3111,20.3175,54000.0
2011-05-16 12:05:00,31.89,31.9,31.83,31.84,51500.0,20.3175,20.3238,20.2792,20.2856,51500.0
2011-05-16 12:10:00,31.84,31.84,31.8,31.82,33300.0,20.2856,20.2856,20.2601,20.2729,33300.0
2011-05-16 12:15:00,31.81,31.84,31.8,31.84,30500.0,20.2665,20.2856,20.2601,20.2856,30500.0
2011-05-16 12:20:00,31.83,31.83,31.8,31.81,30100.0,20.2792,20.2792,20.2601,20.2665,30100.0
2011-05-16 12:25:00,31.81,31.82,31.78,31.8,30200.0,20.2665,20.2729,20.2474,20.2601,30200.0
2011-05-16 12:30:00,31.8,31.84,31.8,31.83,37000.0,20.2601,20.2856,20.2601,20.2792,37000.0
2011-05-16 12:35:00,31.82,31.86,31.81,31.85,32100.0,20.2729,20.2984,20.2665,20.292,32100.0
2011-05-16 12:40:00,31.85,31.88,31.83,31.83,19600.0,20.292,20.3111,20.2792,20.2792,19600.0
2011-05-16 12:45:00,31.83,31.86,31.82,31.86,21000.0,20.2792,20.2984,20.2729,20.2984,21000.0
2011-05-16 12:50:00,31.85,31.86,31.78,31.83,28300.0,20.292,20.2984,20.2474,20.2792,28300.0
2011-05-16 12:55:00,31.82,31.83,31.79,31.8,21100.0,20.2729,20.2792,20.2538,20.2601,21100.0
2011-05-16 13:00:00,31.8,31.82,31.8,31.82,18700.0,20.2601,20.2729,20.2601,20.2729,18700.0
2011-05-16 13:05:00,31.82,31.82,31.78,31.79,37300.0,20.2729,20.2729,20.2474,20.2538,37300.0
2011-05-16 13:10:00,31.79,31.8,31.78,31.79,33000.0,20.2538,20.2601,20.2474,20.2538,33000.0
2011-05-16 13:15:00,31.79,31.79,31.76,31.78,34900.0,20.2538,20.2538,20.2346,20.2474,34900.0
2011-05-16 13:20:00,31.78,31.78,31.76,31.78,13000.0,20.2474,20.2474,20.2346,20.2474,13000.0
2011-05-16 13:25:00,31.78,31.79,31.77,31.78,29700.0,20.2474,20.2538,20.241,20.2474,29700.0
2011-05-16 13:30:00,31.79,31.8,31.79,31.8,20100.0,20.2538,20.2601,20.2538,20.2601,20100.0
2011-05-16 13:35:00,31.79,31.8,31.79,31.8,33200.0,20.2538,20.2601,20.2538,20.2601,33200.0
2011-05-16 13:40:00,31.8,31.8,31.79,31.8,50900.0,20.2601,20.2601,20.2538,20.2601,50900.0
2011-05-16 13:45:00,31.79,31.81,31.79,31.81,18200.0,20.2538,20.2665,20.2538,20.2665,18200.0
2011-05-16 13:50:00,31.8,31.81,31.8,31.81,15500.0,20.2601,20.2665,20.2601,20.2665,15500.0
2011-05-16 13:55:00,31.81,31.81,31.79,31.79,22700.0,20.2665,20.2665,20.2538,20.2538,22700.0
2011-05-16 14:00:00,31.79,31.81,31.78,31.81,26200.0,20.2538,20.2665,20.2474,20.2665,26200.0
2011-05-16 14:05:00,31.81,31.83,31.81,31.83,31600.0,20.2665,20.2792,20.2665,20.2792,31600.0
2011-05-16 14:10:00,31.82,31.84,31.81,31.84,111100.0,20.2729,20.2856,20.2665,20.2856,111100.0
2011-05-16 14:15:00,31.84,31.84,31.76,31.79,91600.0,20.2856,20.2856,20.2346,20.2538,91600.0
2011-05-16 14:20:00,31.79,31.79,31.73,31.74,21900.0,20.2538,20.2538,20.2155,20.2219,21900.0
2011-05-16 14:25:00,31.74,31.74,31.72,31.73,29500.0,20.2219,20.2219,20.2092,20.2155,29500.0
2011-05-16 14:30:00,31.73,31.75,31.72,31.73,47500.0,20.2155,20.2283,20.2092,20.2155,47500.0
2011-05-16 14:35:00,31.73,31.73,31.69,31.71,44000.0,20.2155,20.2155,20.19,20.2028,44000.0
2011-05-16 14:40:00,31.71,31.71,31.66,31.67,27600.0,20.2028,20.2028,20.1709,20.1773,27600.0
2011-05-16 14:45:00,31.67,31.69,31.67,31.68,28300.0,20.1773,20.19,20.1773,20.1837,28300.0
2011-05-16 14:50:00,31.69,31.7,31.67,31.67,31600.0,20.19,20.1964,20.1773,20.1773,31600.0
2011-05-16 14:55:00,31.66,31.69,31.63,31.63,89500.0,20.1709,20.19,20.1518,20.1518,89500.0
2011-05-16 15:00:00,31.63,31.75,31.63,31.75,78100.0,20.1518,20.2283,20.1518,20.2283,78100.0
2011-05-16 15:05:00,31.75,31.78,31.75,31.78,22000.0,20.2283,20.2474,20.2283,20.2474,22000.0
2011-05-16 15:10:00,31.77,31.79,31.76,31.77,37800.0,20.241,20.2538,20.2346,20.241,37800.0
2011-05-16 15:15:00,31.77,31.79,31.75,31.76,43800.0,20.241,20.2538,20.2283,20.2346,43800.0
2011-05-16 15:20:00,31.76,31.79,31.73,31.77,51800.0,20.2346,20.2538,20.2155,20.241,51800.0
2011-05-16 15:25:00,31.77,31.79,31.76,31.78,35800.0,20.241,20.2538,20.2346,20.2474,35800.0
2011-05-16 15:30:00,31.77,31.82,31.76,31.81,40500.0,20.241,20.2729,20.2346,20.2665,40500.0
2011-05-16 15:35:00,31.8,31.81,31.77,31.77,49600.0,20.2601,20.2665,20.241,20.241,49600.0
2011-05-16 15:40:00,31.78,31.78,31.74,31.74,33400.0,20.2474,20.2474,20.2219,20.2219,33400.0
2011-05-16 15:45:00,31.74,31.75,31.69,31.74,80100.0,20.2219,20.2283,20.19,20.2219,80100.0
2011-05-16 15:50:00,31.75,31.79,31.72,31.77,81700.0,20.2283,20.2538,20.2092,20.241,81700.0
2011-05-16 15:55:00,31.78,31.79,31.77,31.77,204700.0,20.2474,20.2538,20.241,20.241,204700.0
2011-05-17 09:30:00,31.76,31.77,31.68,31.75,55700.0,20.2346,20.241,20.1837,20.2283,55700.0
2011-05-17 09:35:00,31.75,31.81,31.74,31.81,17900.0,20.2283,20.2665,20.2219,20.2665,17900.0
2011-05-17 09:40:00,31.8,31.81,31.73,31.78,25900.0,20.2601,20.2665,20.2155,20.2474,25900.0
2011-05-17 09:45:00,31.79,31.82,31.75,31.8,23100.0,20.2538,20.2729,20.2283,20.2601,23100.0
2011-05-17 09:50:00,31.79,31.79,31.74,31.77,16200.0,20.2538,20.2538,20.2219,20.241,16200.0
2011-05-17 09:55:00,31.77,31.8,31.75,31.77,18800.0,20.241,20.2601,20.2283,20.241,18800.0
2011-05-17 10:00:00,31.76,31.8,31.7,31.76,40900.0,20.2346,20.2601,20.1964,20.2346,40900.0
2011-05-17 10:05:00,31.77,31.78,31.65,31.71,21100.0,20.241,20.2474,20.1646,20.2028,21100.0
2011-05-17 10:10:00,31.72,31.8,31.72,31.8,10000.0,20.2092,20.2601,20.2092,20.2601,10000.0
2011-05-17 10:15:00,31.8,31.88,31.8,31.87,21400.0,20.2601,20.3111,20.2601,20.3047,21400.0
2011-05-17 10:20:00,31.88,31.9,31.84,31.87,19300.0,20.3111,20.3238,20.2856,20.3047,19300.0
2011-05-17 10:25:00,31.87,31.94,31.86,31.91,39000.0,20.3047,20.3493,20.2984,20.3302,39000.0
2011-05-17 10:30:00,31.91,31.97,31.91,31.93,19900.0,20.3302,20.3684,20.3302,20.343,19900.0
2011-05-17 10:35:00,31.94,31.96,31.92,31.94,28200.0,20.3493,20.3621,20.3366,20.3493,28200.0
2011-05-17 10:40:00,31.94,31.97,31.93,31.94,28500.0,20.3493,20.3684,20.343,20.3493,28500.0
2011-05-17 10:45:00,31.93,31.93,31.86,31.9,33100.0,20.343,20.343,20.2984,20.3238,33100.0
2011-05-17 10:50:00,31.9,31.91,31.85,31.89,42000.0,20.3238,20.3302,20.292,20.3175,42000.0
2011-05-17 10:55:00,31.89,31.93,31.88,31.89,16900.0,20.3175,20.343,20.3111,20.3175,16900.0
2011-05-17 11:00:00,31.89,31.9,31.85,31.89,30000.0,20.3175,20.3238,20.292,20.3175,30000.0
2011-05-17 11:05:00,31.89,31.89,31.79,31.82,38300.0,20.3175,20.3175,20.2538,20.2729,38300.0
2011-05-17 11:10:00,31.82,31.87,31.82,31.86,20100.0,20.2729,20.3047,20.2729,20.2984,20100.0
2011-05-17 11:15:00,31.86,31.86,31.8,31.85,47100.0,20.2984,20.2984,20.2601,20.292,47100.0
2011-05-17 11:20:00,31.85,31.88,31.85,31.85,16600.0,20.292,20.3111,20.292,20.292,16600.0
2011-05-17 11:25:00,31.84,31.89,31.81,31.86,35400.0,20.2856,20.3175,20.2665,20.2984,35400.0
2011-05-17 11:30:00,31.85,31.9,31.85,31.87,60000.0,20.292,20.3238,20.292,20.3047,60000.0
2011-05-17 11:35:00,31.87,31.89,31.82,31.83,60100.0,20.3047,20.3175,20.2729,20.2792,60100.0
2011-05-17 11:40:00,31.83,31.85,31.81,31.83,15000.0,20.2792,20.292,20.2665,20.2792,15000.0
2011-05-17 11:45:00,31.83,31.88,31.83,31.88,17500.0,20.2792,20.3111,20.2792,20.3111,17500.0
2011-05-17 11:50:00,31.88,31.89,31.84,31.86,27200.0,20.3111,20.3175,20.2856,20.2984,27200.0
2011-05-17 11:55:00,31.86,31.88,31.85,31.86,11400.0,20.2984,20.3111,20.292,20.2984,11400.0
2011-05-17 12:00:00,31.86,31.88,31.85,31.86,19000.0,20.2984,20.3111,20.292,20.2984,19000.0
2011-05-17 12:05:00,31.87,31.88,31.82,31.84,14200.0,20.3047,20.3111,20.2729,20.2856,14200.0
2011-05-17 12:10:00,31.83,31.87,31.83,31.87,13900.0,20.2792,20.3047,20.2792,20.3047,13900.0
2011-05-17 12:15:00,31.87,31.87,31.82,31.83,15200.0,20.3047,20.3047,20.2729,20.2792,15200.0
2011-05-17 12:20:00,31.83,31.89,31.83,31.88,16300.0,20.2792,20.3175,20.2792,20.3111,16300.0
2011-05-17 12:25:00,31.87,31.87,31.84,31.86,8000.0,20.3047,20.3047,20.2856,20.2984,8000.0
2011-05-17 12:30:00,31.86,31.89,31.83,31.87,14100.0,20.2984,20.3175,20.2792,20.3047,14100.0
2011-05-17 12:35:00,31.87,31.89,31.86,31.88,16300.0,20.3047,20.3175,20.2984,20.3111,16300.0
2011-05-17 12:40:00,31.88,31.92,31.87,31.9,23400.0,20.3111,20.3366,20.3047,20.3238,23400.0
2011-05-17 12:45:00,31.9,31.9,31.83,31.83,10200.0,20.3238,20.3238,20.2792,20.2792,10200.0
2011-05-17 12:50:00,31.84,31.84,31.8,31.8,23800.0,20.2856,20.2856,20.2601,20.2601,23800.0
2011-05-17 12:55:00,31.8,31.81,31.78,31.8,21900.0,20.2601,20.2665,20.2474,20.2601,21900.0
2011-05-17 13:00:00,31.8,31.81,31.78,31.8,6200.0,20.2601,20.2665,20.2474,20.2601,6200.0
2011-05-17 13:05:00,31.8,31.82,31.78,31.82,26300.0,20.2601,20.2729,20.2474,20.2729,26300.0
2011-05-17 13:10:00,31.81,31.85,31.79,31.83,19200.0,20.2665,20.292,20.2538,20.2792,19200.0
2011-05-17 13:15:00,31.82,31.86,31.82,31.84,18200.0,20.2729,20.2984,20.2729,20.2856,18200.0
2011-05-17 13:20:00,31.83,31.87,31.8,31.86,20300.0,20.2792,20.3047,20.2601,20.2984,20300.0
2011-05-17 13:25:00,31.86,31.9,31.85,31.9,13300.0,20.2984,20.3238,20.292,20.3238,13300.0
2011-05-17 13:30:00,31.9,31.92,31.86,31.86,19000.0,20.3238,20.3366,20.2984,20.2984,19000.0
2011-05-17 13:35:00,31.86,31.88,31.84,31.86,18900.0,20.2984,20.3111,20.2856,20.2984,18900.0
2011-05-17 13:40:00,31.87,31.88,31.85,31.88,11200.0,20.3047,20.3111,20.292,20.3111,11200.0
2011-05-17 13:45:00,31.89,31.9,31.87,31.88,12200.0,20.3175,20.3238,20.3047,20.3111,12200.0
2011-05-17 13:50:00,31.88,31.89,31.85,31.85,13600.0,20.3111,20.3175,20.292,20.292,13600.0
2011-05-17 13:55:00,31.86,31.89,31.85,31.89,17800.0,20.2984,20.3175,20.292,20.3175,17800.0
2011-05-17 14:00:00,31.89,31.94,31.88,31.92,22500.0,20.3175,20.3493,20.3111,20.3366,22500.0
2011-05-17 14:05:00,31.93,31.93,31.9,31.9,22200.0,20.343,20.343,20.3238,20.3238,22200.0
2011-05-17 14:10:00,31.9,31.91,31.87,31.87,18000.0,20.3238,20.3302,20.3047,20.3047,18000.0
2011-05-17 14:15:00,31.88,31.9,31.85,31.86,26600.0,20.3111,20.3238,20.292,20.2984,26600.0
2011-05-17 14:20:00,31.86,31.86,31.82,31.82,13700.0,20.2984,20.2984,20.2729,20.2729,13700.0
2011-05-17 14:25:00,31.82,31.86,31.82,31.85,31600.0,20.2729,20.2984,20.2729,20.292,31600.0
2011-05-17 14:30:00,31.85,31.87,31.85,31.85,11000.0,20.292,20.3047,20.292,20.292,11000.0
2011-05-17 14:35:00,31.85,31.86,31.84,31.85,9400.0,20.292,20.2984,20.2856,20.292,9400.0
2011-05-17 14:40:00,31.85,31.85,31.81,31.81,14500.0,20.292,20.292,20.2665,20.2665,14500.0
2011-05-17 14:45:00,31.81,31.87,31.81,31.86,23700.0,20.2665,20.3047,20.2665,20.2984,23700.0
2011-05-17 14:50:00,31.86,31.89,31.86,31.88,14300.0,20.2984,20.3175,20.2984,20.3111,14300.0
2011-05-17 14:55:00,31.88,31.94,31.87,31.94,16600.0,20.3111,20.3493,20.3047,20.3493,16600.0
2011-05-17 15:00:00,31.94,31.94,31.92,31.93,20100.0,20.3493,20.3493,20.3366,20.343,20100.0
2011-05-17 15:05:00,31.93,31.94,31.9,31.93,26100.0,20.343,20.3493,20.3238,20.343,26100.0
2011-05-17 15:10:00,31.93,31.95,31.91,31.91,31100.0,20.343,20.3557,20.3302,20.3302,31100.0
2011-05-17 15:15:00,31.92,31.93,31.89,31.92,45400.0,20.3366,20.343,20.3175,20.3366,45400.0
2011-05-17 15:20:00,31.93,31.97,31.92,31.92,37900.0,20.343,20.3684,20.3366,20.3366,37900.0
2011-05-17 15:25:00,31.92,31.93,31.9,31.91,30900.0,20.3366,20.343,20.3238,20.3302,30900.0
2011-05-17 15:30:00,31.91,31.93,31.91,31.92,17400.0,20.3302,20.343,20.3302,20.3366,17400.0
2011-05-17 15:35:00,31.93,31.97,31.92,31.95,32900.0,20.343,20.3684,20.3366,20.3557,32900.0
2011-05-17 15:40:00,31.95,31.97,31.91,31.91,39200.0,20.3557,20.3684,20.3302,20.3302,39200.0
2011-05-17 15:45:00,31.91,31.95,31.91,31.92,49900.0,20.3302,20.3557,20.3302,20.3366,49900.0
2011-05-17 15:50:00,31.93,31.93,31.84,31.89,109300.0,20.343,20.343,20.2856,20.3175,109300.0
2011-05-17 15:55:00,31.88,31.92,31.87,31.91,76900.0,20.3111,20.3366,20.3047,20.3302,76900.0
2011-05-18 09:30:00,31.83,31.86,31.68,31.7,38800.0,20.2792,20.2984,20.1837,20.1964,38800.0
2011-05-18 09:35:00,31.7,31.77,31.68,31.74,18800.0,20.1964,20.241,20.1837,20.2219,18800.0
2011-05-18 09:40:00,31.72,31.78,31.7,31.76,20700.0,20.2092,20.2474,20.1964,20.2346,20700.0
2011-05-18 09:45:00,31.76,31.79,31.74,31.75,19400.0,20.2346,20.2538,20.2219,20.2283,19400.0
2011-05-18 09:50:00,31.75,31.75,31.69,31.71,21200.0,20.2283,20.2283,20.19,20.2028,21200.0
2011-05-18 09:55:00,31.72,31.72,31.6,31.61,36600.0,20.2092,20.2092,20.1327,20.1391,36600.0
2011-05-18 10:00:00,31.62,31.68,31.6,31.68,24200.0,20.1454,20.1837,20.1327,20.1837,24200.0
2011-05-18 10:05:00,31.68,31.75,31.67,31.71,13800.0,20.1837,20.2283,20.1773,20.2028,13800.0
2011-05-18 10:10:00,31.71,31.78,31.7,31.76,19100.0,20.2028,20.2474,20.1964,20.2346,19100.0
2011-05-18 10:15:00,31.75,31.75,31.69,31.71,14000.0,20.2283,20.2283,20.19,20.2028,14000.0
2011-05-18 10:20:00,31.72,31.77,31.72,31.77,14800.0,20.2092,20.241,20.2092,20.241,14800.0
2011-05-18 10:25:00,31.78,31.8,31.75,31.8,20600.0,20.2474,20.2601,20.2283,20.2601,20600.0
2011-05-18 10:30:00,31.79,31.85,31.78,31.85,15300.0,20.2538,20.292,20.2474,20.292,15300.0
2011-05-18 10:35:00,31.85,31.86,31.81,31.82,18000.0,20.292,20.2984,20.2665,20.2729,18000.0
2011-05-18 10:40:00,31.84,31.88,31.82,31.84,23800.0,20.2856,20.3111,20.2729,20.2856,23800.0
2011-05-18 10:45:00,31.83,31.89,31.83,31.85,22000.0,20.2792,20.3175,20.2792,20.292,22000.0
2011-05-18 10:50:00,31.85,31.87,31.83,31.83,12700.0,20.292,20.3047,20.2792,20.2792,12700.0
2011-05-18 10:55:00,31.83,31.84,31.82,31.84,9000.0,20.2792,20.2856,20.2729,20.2856,9000.0
2011-05-18 11:00:00,31.84,31.9,31.84,31.9,17600.0,20.2856,20.3238,20.2856,20.3238,17600.0
2011-05-18 11:05:00,31.9,31.91,31.86,31.88,20200.0,20.3238,20.3302,20.2984,20.3111,20200.0
2011-05-18 11:10:00,31.88,31.9,31.87,31.9,4700.0,20.3111,20.3238,20.3047,20.3238,4700.0
2011-05-18 11:15:00,31.9,31.92,31.88,31.92,7300.0,20.3238,20.3366,20.3111,20.3366,7300.0
2011-05-18 11:20:00,31.91,31.91,31.88,31.88,17700.0,20.3302,20.3302,20.3111,20.3111,17700.0
2011-05-18 11:25:00,31.88,31.91,31.88,31.88,7900.0,20.3111,20.3302,20.3111,20.3111,7900.0
2011-05-18 11:30:00,31.88,31.9,31.87,31.9,4600.0,20.3111,20.3238,20.3047,20.3238,4600.0
2011-05-18 11:35:00,31.91,31.93,31.9,31.91,5900.0,20.3302,20.343,20.3238,20.3302,5900.0
2011-05-18 11:40:00,31.91,31.94,31.9,31.92,12900.0,20.3302,20.3493,20.3238,20.3366,12900.0
2011-05-18 11:45:00,31.93,31.93,31.91,31.91,3600.0,20.343,20.343,20.3302,20.3302,3600.0
2011-05-18 11:50:00,31.92,31.94,31.91,31.91,8700.0,20.3366,20.3493,20.3302,20.3302,8700.0
2011-05-18 11:55:00,31.91,31.92,31.9,31.9,5700.0,20.3302,20.3366,20.3238,20.3238,5700.0
2011-05-18 12:00:00,31.91,31.93,31.9,31.92,3900.0,20.3302,20.343,20.3238,20.3366,3900.0
2011-05-18 12:05:00,31.91,31.91,31.87,31.89,13900.0,20.3302,20.3302,20.3047,20.3175,13900.0
2011-05-18 12:10:00,31.9,31.93,31.9,31.92,6200.0,20.3238,20.343,20.3238,20.3366,6200.0
2011-05-18 12:15:00,31.93,31.94,31.91,31.93,17500.0,20.343,20.3493,20.3302,20.343,17500.0
2011-05-18 12:20:00,31.93,31.96,31.9,31.95,18800.0,20.343,20.3621,20.3238,20.3557,18800.0
2011-05-18 12:25:00,31.96,31.96,31.94,31.95,5800.0,20.3621,20.3621,20.3493,20.3557,5800.0
2011-05-18 12:30:00,31.95,32.0,31.95,31.99,24600.0,20.3557,20.3876,20.3557,20.3812,24600.0
2011-05-18 12:35:00,31.98,31.99,31.98,31.98,5400.0,20.3748,20.3812,20.3748,20.3748,5400.0
2011-05-18 12:40:00,31.98,31.99,31.97,31.98,7400.0,20.3748,20.3812,20.3684,20.3748,7400.0
2011-05-18 12:45:00,31.99,31.99,31.98,31.99,2300.0,20.3812,20.3812,20.3748,20.3812,2300.0
2011-05-18 12:50:00,31.99,31.99,31.95,31.95,6700.0,20.3812,20.3812,20.3557,20.3557,6700.0
2011-05-18 12:55:00,31.96,31.97,31.96,31.97,3600.0,20.3621,20.3684,20.3621,20.3684,3600.0
2011-05-18 13:00:00,31.96,32.0,31.96,32.0,6200.0,20.3621,20.3876,20.3621,20.3876,6200.0
2011-05-18 13:05:00,32.01,32.05,32.01,32.04,19100.0,20.3939,20.4194,20.3939,20.413,19100.0
2011-05-18 13:10:00,32.04,32.05,32.03,32.03,4500.0,20.413,20.4194,20.4067,20.4067,4500.0
2011-05-18 13:15:00,32.03,32.04,32.02,32.03,5600.0,20.4067,20.413,20.4003,20.4067,5600.0
2011-05-18 13:20:00,32.03,32.03,32.02,32.03,8100.0,20.4067,20.4067,20.4003,20.4067,8100.0
2011-05-18 13:25:00,32.03,32.05,32.01,32.01,8000.0,20.4067,20.4194,20.3939,20.3939,8000.0
2011-05-18 13:30:00,32.01,32.02,32.0,32.0,6300.0,20.3939,20.4003,20.3876,20.3876,6300.0
2011-05-18 13:35:00,32.01,32.03,32.01,32.01,3200.0,20.3939,20.4067,20.3939,20.3939,3200.0
2011-05-18 13:40:00,32.01,32.03,32.0,32.03,4300.0,20.3939,20.4067,20.3876,20.4067,4300.0
2011-05-18 13:45:00,32.03,32.04,32.01,32.04,15600.0,20.4067,20.413,20.3939,20.413,15600.0
2011-05-18 13:50:00,32.04,32.08,32.01,32.07,22700.0,20.413,20.4385,20.3939,20.4321,22700.0
2011-05-18 13:55:00,32.06,32.09,32.06,32.07,14600.0,20.4258,20.4449,20.4258,20.4321,14600.0
2011-05-18 14:00:00,32.06,32.08,32.04,32.05,15500.0,20.4258,20.4385,20.413,20.4194,15500.0
2011-05-18 14:05:00,32.05,32.12,32.04,32.11,21600.0,20.4194,20.464,20.413,20.4576,21600.0
2011-05-18 14:10:00,32.1,32.11,32.09,32.1,12400.0,20.4513,20.4576,20.4449,20.4513,12400.0
2011-05-18 14:15:00,32.1,32.1,32.03,32.04,53000.0,20.4513,20.4513,20.4067,20.413,53000.0
2011-05-18 14:20:00,32.03,32.04,31.99,31.99,18300.0,20.4067,20.413,20.3812,20.3812,18300.0
2011-05-18 14:25:00,31.99,32.01,31.94,31.95,86100.0,20.3812,20.3939,20.3493,20.3557,86100.0
2011-05-18 14:30:00,31.95,31.97,31.95,31.96,46700.0,20.3557,20.3684,20.3557,20.3621,46700.0
2011-05-18 14:35:00,31.96,31.96,31.89,31.9,46100.0,20.3621,20.3621,20.3175,20.3238,46100.0
2011-05-18 14:40:00,31.9,31.92,31.88,31.92,41400.0,20.3238,20.3366,20.3111,20.3366,41400.0
2011-05-18 14:45:00,31.92,31.94,31.92,31.93,11900.0,20.3366,20.3493,20.3366,20.343,11900.0
2011-05-18 14:50:00,31.93,31.94,31.92,31.93,8400.0,20.343,20.3493,20.3366,20.343,8400.0
2011-05-18 14:55:00,31.93,31.94,31.91,31.92,20500.0,20.343,20.3493,20.3302,20.3366,20500.0
2011-05-18 15:00:00,31.92,31.92,31.9,31.92,39500.0,20.3366,20.3366,20.3238,20.3366,39500.0
2011-05-18 15:05:00,31.92,31.92,31.91,31.91,37200.0,20.3366,20.3366,20.3302,20.3302,37200.0
2011-05-18 15:10:00,31.91,31.92,31.9,31.91,34900.0,20.3302,20.3366,20.3238,20.3302,34900.0
2011-05-18 15:15:00,31.91,31.94,31.91,31.94,28900.0,20.3302,20.3493,20.3302,20.3493,28900.0
2011-05-18 15:20:00,31.95,31.95,31.91,31.92,44400.0,20.3557,20.3557,20.3302,20.3366,44400.0
2011-05-18 15:25:00,31.92,31.92,31.91,31.92,21600.0,20.3366,20.3366,20.3302,20.3366,21600.0
2011-05-18 15:30:00,31.93,31.94,31.9,31.9,72500.0,20.343,20.3493,20.3238,20.3238,72500.0
2011-05-18 15:35:00,31.9,31.91,31.89,31.89,20100.0,20.3238,20.3302,20.3175,20.3175,20100.0
2011-05-18 15:40:00,31.89,31.9,31.87,31.88,49600.0,20.3175,20.3238,20.3047,20.3111,49600.0
2011-05-18 15:45:00,31.88,31.89,31.83,31.87,137300.0,20.3111,20.3175,20.2792,20.3047,137300.0
2011-05-18 15:50:00,31.86,31.9,31.86,31.89,39100.0,20.2984,20.3238,20.2984,20.3175,39100.0
2011-05-18 15:55:00,31.89,31.91,31.88,31.9,91200.0,20.3175,20.3302,20.3111,20.3238,91200.0
2011-05-19 09:30:00,32.07,32.1,31.95,32.02,32500.0,20.4321,20.4513,20.3557,20.4003,32500.0
2011-05-19 09:35:00,32.03,32.07,32.02,32.05,14000.0,20.4067,20.4321,20.4003,20.4194,14000.0
2011-05-19 09:40:00,32.06,32.07,32.04,32.05,11700.0,20.4258,20.4321,20.413,20.4194,11700.0
2011-05-19 09:45:00,32.06,32.12,32.06,32.11,15400.0,20.4258,20.464,20.4258,20.4576,15400.0
2011-05-19 09:50:00,32.11,32.13,32.1,32.13,12800.0,20.4576,20.4704,20.4513,20.4704,12800.0
2011-05-19 09:55:00,32.14,32.15,32.13,32.14,11700.0,20.4767,20.4831,20.4704,20.4767,11700.0
2011-05-19 10:00:00,32.13,32.13,31.99,32.01,36400.0,20.4704,20.4704,20.3812,20.3939,36400.0
2011-05-19 10:05:00,32.01,32.02,31.95,31.95,22900.0,20.3939,20.4003,20.3557,20.3557,22900.0
2011-05-19 10:10:00,31.95,31.97,31.89,31.93,35500.0,20.3557,20.3684,20.3175,20.343,35500.0
2011-05-19 10:15:00,31.94,31.95,31.88,31.94,24200.0,20.3493,20.3557,20.3111,20.3493,24200.0
2011-05-19 10:20:00,31.95,32.0,31.93,31.95,15100.0,20.3557,20.3876,20.343,20.3557,15100.0
2011-05-19 10:25:00,31.95,31.99,31.94,31.98,14000.0,20.3557,20.3812,20.3493,20.3748,14000.0
2011-05-19 10:30:00,31.97,31.99,31.93,31.95,17300.0,20.3684,20.3812,20.343,20.3557,17300.0
2011-05-19 10:35:00,31.96,31.99,31.95,31.98,9600.0,20.3621,20.3812,20.3557,20.3748,9600.0
2011-05-19 10:40:00,31.97,31.98,31.88,31.9,28900.0,20.3684,20.3748,20.3111,20.3238,28900.0
2011-05-19 10:45:00,31.9,31.92,31.87,31.89,18200.0,20.3238,20.3366,20.3047,20.3175,18200.0
2011-05-19 10:50:00,31.9,31.9,31.81,31.81,22400.0,20.3238,20.3238,20.2665,20.2665,22400.0
2011-05-19 10:55:00,31.81,31.83,31.8,31.81,16700.0,20.2665,20.2792,20.2601,20.2665,16700.0
2011-05-19 11:00:00,31.81,31.85,31.79,31.81,19000.0,20.2665,20.292,20.2538,20.2665,19000.0
2011-05-19 11:05:00,31.81,31.83,31.79,31.81,9400.0,20.2665,20.2792,20.2538,20.2665,9400.0
2011-05-19 11:10:00,31.8,31.81,31.77,31.79,13200.0,20.2601,20.2665,20.241,20.2538,13200.0
2011-05-19 11:15:00,31.78,31.81,31.75,31.77,29300.0,20.2474,20.2665,20.2283,20.241,29300.0
2011-05-19 11:20:00,31.77,31.79,31.77,31.77,10400.0,20.241,20.2538,20.241,20.241,10400.0
2011-05-19 11:25:00,31.78,31.79,31.77,31.77,10400.0,20.2474,20.2538,20.241,20.241,10400.0
2011-05-19 11:30:00,31.78,31.82,31.76,31.76,31600.0,20.2474,20.2729,20.2346,20.2346,31600.0
2011-05-19 11:35:00,31.76,31.77,31.74,31.74,12800.0,20.2346,20.241,20.2219,20.2219,12800.0
2011-05-19 11:40:00,31.75,31.77,31.72,31.75,21500.0,20.2283,20.241,20.2092,20.2283,21500.0
2011-05-19 11:45:00,31.75,31.77,31.75,31.75,19600.0,20.2283,20.241,20.2283,20.2283,19600.0
2011-05-19 11:50:00,31.76,31.77,31.74,31.76,15100.0,20.2346,20.241,20.2219,20.2346,15100.0
2011-05-19 11:55:00,31.76,31.78,31.75,31.77,7500.0,20.2346,20.2474,20.2283,20.241,7500.0
2011-05-19 12:00:00,31.77,31.81,31.76,31.81,10700.0,20.241,20.2665,20.2346,20.2665,10700.0
2011-05-19 12:05:00,31.82,31.89,31.81,31.89,10900.0,20.2729,20.3175,20.2665,20.3175,10900.0
2011-05-19 12:10:00,31.89,31.91,31.87,31.9,18000.0,20.3175,20.3302,20.3047,20.3238,18000.0
2011-05-19 12:15:00,31.9,31.91,31.87,31.9,18500.0,20.3238,20.3302,20.3047,20.3238,18500.0
2011-05-19 12:20:00,31.9,31.9,31.87,31.87,13200.0,20.3238,20.3238,20.3047,20.3047,13200.0
2011-05-19 12:25:00,31.87,31.93,31.87,31.89,26600.0,20.3047,20.343,20.3047,20.3175,26600.0
2011-05-19 12:30:00,31.9,31.92,31.88,31.89,23700.0,20.3238,20.3366,20.3111,20.3175,23700.0
2011-05-19 12:35:00,31.89,31.95,31.87,31.94,28300.0,20.3175,20.3557,20.3047,20.3493,28300.0
2011-05-19 12:40:00,31.94,31.94,31.89,31.89,24700.0,20.3493,20.3493,20.3175,20.3175,24700.0
2011-05-19 12:45:00,31.9,31.9,31.86,31.88,15700.0,20.3238,20.3238,20.2984,20.3111,15700.0
2011-05-19 12:50:00,31.89,31.89,31.85,31.86,31900.0,20.3175,20.3175,20.292,20.2984,31900.0
2011-05-19 12:55:00,31.87,31.87,31.84,31.85,22700.0,20.3047,20.3047,20.2856,20.292,22700.0
2011-05-19 13:00:00,31.85,31.85,31.82,31.83,16900.0,20.292,20.292,20.2729,20.2792,16900.0
2011-05-19 13:05:00,31.83,31.88,31.81,31.87,16000.0,20.2792,20.3111,20.2665,20.3047,16000.0
2011-05-19 13:10:00,31.88,31.9,31.87,31.89,10000.0,20.3111,20.3238,20.3047,20.3175,10000.0
2011-05-19 13:15:00,31.9,31.93,31.88,31.92,20900.0,20.3238,20.343,20.3111,20.3366,20900.0
2011-05-19 13:20:00,31.93,31.93,31.89,31.91,25800.0,20.343,20.343,20.3175,20.3302,25800.0
2011-05-19 13:25:00,31.9,31.91,31.89,31.9,14800.0,20.3238,20.3302,20.3175,20.3238,14800.0
2011-05-19 13:30:00,31.91,31.95,31.91,31.95,26500.0,20.3302,20.3557,20.3302,20.3557,26500.0
2011-05-19 13:35:00,31.95,31.95,31.91,31.93,21300.0,20.3557,20.3557,20.3302,20.343,21300.0
2011-05-19 13:40:00,31.93,31.93,31.9,31.91,17000.0,20.343,20.343,20.3238,20.3302,17000.0
2011-05-19 13:45:00,31.92,31.93,31.91,31.93,11800.0,20.3366,20.343,20.3302,20.343,11800.0
2011-05-19 13:50:00,31.93,31.94,31.91,31.94,15500.0,20.343,20.3493,20.3302,20.3493,15500.0
2011-05-19 13:55:00,31.94,31.97,31.93,31.96,25700.0,20.3493,20.3684,20.343,20.3621,25700.0
2011-05-19 14:00:00,31.95,31.99,31.95,31.98,7600.0,20.3557,20.3812,20.3557,20.3748,7600.0
2011-05-19 14:05:00,31.98,32.0,31.98,31.99,4900.0,20.3748,20.3876,20.3748,20.3812,4900.0
2011-05-19 14:10:00,31.98,32.0,31.96,31.98,45200.0,20.3748,20.3876,20.3621,20.3748,45200.0
2011-05-19 14:15:00,31.98,31.99,31.94,31.95,24700.0,20.3748,20.3812,20.3493,20.3557,24700.0
2011-05-19 14:20:00,31.95,31.97,31.93,31.93,6600.0,20.3557,20.3684,20.343,20.343,6600.0
2011-05-19 14:25:00,31.93,31.95,31.89,31.92,12100.0,20.343,20.3557,20.3175,20.3366,12100.0
2011-05-19 14:30:00,31.91,31.92,31.89,31.92,14700.0,20.3302,20.3366,20.3175,20.3366,14700.0
2011-05-19 14:35:00,31.93,31.94,31.91,31.94,12700.0,20.343,20.3493,20.3302,20.3493,12700.0
2011-05-19 14:40:00,31.93,31.94,31.86,31.88,26200.0,20.343,20.3493,20.2984,20.3111,26200.0
2011-05-19 14:45:00,31.87,31.89,31.84,31.87,59500.0,20.3047,20.3175,20.2856,20.3047,59500.0
2011-05-19 14:50:00,31.87,31.88,31.85,31.87,13700.0,20.3047,20.3111,20.292,20.3047,13700.0
2011-05-19 14:55:00,31.87,31.88,31.85,31.88,16800.0,20.3047,20.3111,20.292,20.3111,16800.0
2011-05-19 15:00:00,31.87,31.9,31.87,31.89,35700.0,20.3047,20.3238,20.3047,20.3175,35700.0
2011-05-19 15:05:00,31.89,31.9,31.88,31.9,16500.0,20.3175,20.3238,20.3111,20.3238,16500.0
2011-05-19 15:10:00,31.9,31.91,31.89,31.9,8400.0,20.3238,20.3302,20.3175,20.3238,8400.0
2011-05-19 15:15:00,31.9,31.92,31.88,31.92,17700.0,20.3238,20.3366,20.3111,20.3366,17700.0
2011-05-19 15:20:00,31.92,31.94,31.92,31.92,18800.0,20.3366,20.3493,20.3366,20.3366,18800.0
2011-05-19 15:25:00,31.93,31.94,31.92,31.94,11500.0,20.343,20.3493,20.3366,20.3493,11500.0
2011-05-19 15:30:00,31.93,31.95,31.92,31.94,48900.0,20.343,20.3557,20.3366,20.3493,48900.0
2011-05-19 15:35:00,31.94,31.94,31.92,31.93,38800.0,20.3493,20.3493,20.3366,20.343,38800.0
2011-05-19 15:40:00,31.93,31.94,31.91,31.92,62800.0,20.343,20.3493,20.3302,20.3366,62800.0
2011-05-19 15:45:00,31.92,31.94,31.91,31.94,36300.0,20.3366,20.3493,20.3302,20.3493,36300.0
2011-05-19 15:50:00,31.94,31.94,31.9,31.92,73800.0,20.3493,20.3493,20.3238,20.3366,73800.0
2011-05-19 15:55:00,31.92,31.94,31.91,31.94,123900.0,20.3366,20.3493,20.3302,20.3493,123900.0
2011-05-20 09:30:00,31.81,31.91,31.77,31.9,142500.0,20.2665,20.3302,20.241,20.3238,142500.0
2011-05-20 09:35:00,31.9,31.98,31.89,31.97,24100.0,20.3238,20.3748,20.3175,20.3684,24100.0
2011-05-20 09:40:00,31.97,31.98,31.94,31.96,8200.0,20.3684,20.3748,20.3493,20.3621,8200.0
2011-05-20 09:45:00,31.95,31.96,31.87,31.91,15600.0,20.3557,20.3621,20.3047,20.3302,15600.0
2011-05-20 09:50:00,31.9,31.9,31.87,31.87,12900.0,20.3238,20.3238,20.3047,20.3047,12900.0
2011-05-20 09:55:00,31.87,31.87,31.77,31.77,22900.0,20.3047,20.3047,20.241,20.241,22900.0
2011-05-20 10:00:00,31.77,31.79,31.73,31.74,38800.0,20.241,20.2538,20.2155,20.2219,38800.0
2011-05-20 10:05:00,31.74,31.75,31.71,31.73,22500.0,20.2219,20.2283,20.2028,20.2155,22500.0
2011-05-20 10:10:00,31.73,31.73,31.68,31.69,25200.0,20.2155,20.2155,20.1837,20.19,25200.0
2011-05-20 10:15:00,31.68,31.74,31.67,31.72,24300.0,20.1837,20.2219,20.1773,20.2092,24300.0
2011-05-20 10:20:00,31.72,31.74,31.69,31.72,18500.0,20.2092,20.2219,20.19,20.2092,18500.0
2011-05-20 10:25:00,31.71,31.78,31.71,31.77,12300.0,20.2028,20.2474,20.2028,20.241,12300.0
2011-05-20 10:30:00,31.76,31.78,31.74,31.77,20000.0,20.2346,20.2474,20.2219,20.241,20000.0
2011-05-20 10:35:00,31.77,31.78,31.73,31.76,19400.0,20.241,20.2474,20.2155,20.2346,19400.0
2011-05-20 10:40:00,31.76,31.78,31.72,31.72,17800.0,20.2346,20.2474,20.2092,20.2092,17800.0
2011-05-20 10:45:00,31.71,31.71,31.66,31.71,40100.0,20.2028,20.2028,20.1709,20.2028,40100.0
2011-05-20 10:50:00,31.7,31.71,31.67,31.7,31300.0,20.1964,20.2028,20.1773,20.1964,31300.0
2011-05-20 10:55:00,31.7,31.71,31.67,31.71,15400.0,20.1964,20.2028,20.1773,20.2028,15400.0
2011-05-20 11:00:00,31.7,31.74,31.7,31.74,41400.0,20.1964,20.2219,20.1964,20.2219,41400.0
2011-05-20 11:05:00,31.73,31.75,31.72,31.75,18700.0,20.2155,20.2283,20.2092,20.2283,18700.0
2011-05-20 11:10:00,31.76,31.77,31.74,31.75,11400.0,20.2346,20.241,20.2219,20.2283,11400.0
2011-05-20 11:15:00,31.75,31.8,31.74,31.8,19400.0,20.2283,20.2601,20.2219,20.2601,19400.0
2011-05-20 11:20:00,31.79,31.8,31.78,31.79,10900.0,20.2538,20.2601,20.2474,20.2538,10900.0
2011-05-20 11:25:00,31.8,31.83,31.79,31.83,14300.0,20.2601,20.2792,20.2538,20.2792,14300.0
2011-05-20 11:30:00,31.82,31.87,31.81,31.86,23600.0,20.2729,20.3047,20.2665,20.2984,23600.0
2011-05-20 11:35:00,31.86,31.91,31.86,31.91,22500.0,20.2984,20.3302,20.2984,20.3302,22500.0
2011-05-20 11:40:00,31.9,31.91,31.88,31.89,13500.0,20.3238,20.3302,20.3111,20.3175,13500.0
2011-05-20 11:45:00,31.9,31.9,31.88,31.88,14300.0,20.3238,20.3238,20.3111,20.3111,14300.0
2011-05-20 11:50:00,31.88,31.91,31.88,31.9,20300.0,20.3111,20.3302,20.3111,20.3238,20300.0
2011-05-20 11:55:00,31.9,31.91,31.89,31.9,12900.0,20.3238,20.3302,20.3175,20.3238,12900.0
2011-05-20 12:00:00,31.9,31.93,31.89,31.89,18600.0,20.3238,20.343,20.3175,20.3175,18600.0
2011-05-20 12:05:00,31.89,31.91,31.87,31.88,13800.0,20.3175,20.3302,20.3047,20.3111,13800.0
2011-05-20 12:10:00,31.87,31.93,31.87,31.93,21200.0,20.3047,20.343,20.3047,20.343,21200.0
2011-05-20 12:15:00,31.92,31.95,31.92,31.95,39300.0,20.3366,20.3557,20.3366,20.3557,39300.0
2011-05-20 12:20:00,31.94,31.99,31.94,31.98,18300.0,20.3493,20.3812,20.3493,20.3748,18300.0
2011-05-20 12:25:00,31.99,32.04,31.98,32.04,21700.0,20.3812,20.413,20.3748,20.413,21700.0
2011-05-20 12:30:00,32.03,32.07,32.03,32.06,38300.0,20.4067,20.4321,20.4067,20.4258,38300.0
2011-05-20 12:35:00,32.06,32.1,32.06,32.09,17500.0,20.4258,20.4513,20.4258,20.4449,17500.0
2011-05-20 12:40:00,32.09,32.11,32.08,32.1,21900.0,20.4449,20.4576,20.4385,20.4513,21900.0
2011-05-20 12:45:00,32.1,32.1,32.08,32.09,15500.0,20.4513,20.4513,20.4385,20.4449,15500.0
2011-05-20 12:50:00,32.09,32.1,32.07,32.07,23400.0,20.4449,20.4513,20.4321,20.4321,23400.0
2011-05-20 12:55:00,32.06,32.07,32.04,32.06,24700.0,20.4258,20.4321,20.413,20.4258,24700.0
2011-05-20 13:00:00,32.05,32.05,32.04,32.05,26800.0,20.4194,20.4194,20.413,20.4194,26800.0
2011-05-20 13:05:00,32.04,32.04,32.01,32.01,13900.0,20.413,20.413,20.3939,20.3939,13900.0
2011-05-20 13:10:00,32.0,32.0,31.97,31.97,21400.0,20.3876,20.3876,20.3684,20.3684,21400.0
2011-05-20 13:15:00,31.97,31.99,31.96,31.99,13000.0,20.3684,20.3812,20.3621,20.3812,13000.0
2011-05-20 13:20:00,31.98,32.03,31.97,32.03,12400.0,20.3748,20.4067,20.3684,20.4067,12400.0
2011-05-20 13:25:00,32.03,32.04,32.0,32.0,12300.0,20.4067,20.413,20.3876,20.3876,12300.0
2011-05-20 13:30:00,32.01,32.04,32.01,32.03,24900.0,20.3939,20.413,20.3939,20.4067,24900.0
2011-05-20 13:35:00,32.04,32.06,32.02,32.05,17200.0,20.413,20.4258,20.4003,20.4194,17200.0
2011-05-20 13:40:00,32.05,32.05,32.01,32.02,19800.0,20.4194,20.4194,20.3939,20.4003,19800.0
2011-05-20 13:45:00,32.01,32.03,32.0,32.0,14100.0,20.3939,20.4067,20.3876,20.3876,14100.0
2011-05-20 13:50:00,32.01,32.01,31.97,31.98,6800.0,20.3939,20.3939,20.3684,20.3748,6800.0
2011-05-20 13:55:00,31.97,31.99,31.97,31.99,4000.0,20.3684,20.3812,20.3684,20.3812,4000.0
2011-05-20 14:00:00,32.0,32.02,31.99,32.0,14800.0,20.3876,20.4003,20.3812,20.3876,14800.0
2011-05-20 14:05:00,32.01,32.02,31.99,32.0,27900.0,20.3939,20.4003,20.3812,20.3876,27900.0
2011-05-20 14:10:00,32.0,32.02,31.99,32.02,16400.0,20.3876,20.4003,20.3812,20.4003,16400.0
2011-05-20 14:15:00,32.02,32.03,32.01,32.02,15400.0,20.4003,20.4067,20.3939,20.4003,15400.0
2011-05-20 14:20:00,32.02,32.04,32.01,32.04,10300.0,20.4003,20.413,20.3939,20.413,10300.0
2011-05-20 14:25:00,32.04,32.05,32.01,32.02,21900.0,20.413,20.4194,20.3939,20.4003,21900.0
2011-05-20 14:30:00,32.02,32.04,31.99,32.0,14700.0,20.4003,20.413,20.3812,20.3876,14700.0
2011-05-20 14:35:00,32.0,32.03,31.99,32.03,13300.0,20.3876,20.4067,20.3812,20.4067,13300.0
2011-05-20 14:40:00,32.03,32.06,32.02,32.05,10600.0,20.4067,20.4258,20.4003,20.4194,10600.0
2011-05-20 14:45:00,32.05,32.05,32.03,32.04,16900.0,20.4194,20.4194,20.4067,20.413,16900.0
2011-05-20 14:50:00,32.03,32.05,32.02,32.03,17700.0,20.4067,20.4194,20.4003,20.4067,17700.0
2011-05-20 14:55:00,32.03,32.03,31.97,31.98,46600.0,20.4067,20.4067,20.3684,20.3748,46600.0
2011-05-20 15:00:00,31.98,31.99,31.94,31.96,78900.0,20.3748,20.3812,20.3493,20.3621,78900.0
2011-05-20 15:05:00,31.97,31.98,31.95,31.96,18800.0,20.3684,20.3748,20.3557,20.3621,18800.0
2011-05-20 15:10:00,31.95,31.98,31.95,31.95,18700.0,20.3557,20.3748,20.3557,20.3557,18700.0
2011-05-20 15:15:00,31.95,31.96,31.91,31.93,21500.0,20.3557,20.3621,20.3302,20.343,21500.0
2011-05-20 15:20:00,31.92,31.94,31.92,31.93,16200.0,20.3366,20.3493,20.3366,20.343,16200.0
2011-05-20 15:25:00,31.94,31.94,31.92,31.93,4200.0,20.3493,20.3493,20.3366,20.343,4200.0
2011-05-20 15:30:00,31.93,31.98,31.93,31.98,17400.0,20.343,20.3748,20.343,20.3748,17400.0
2011-05-20 15:35:00,31.98,31.99,31.95,31.96,25900.0,20.3748,20.3812,20.3557,20.3621,25900.0
2011-05-20 15:40:00,31.96,31.98,31.94,31.95,33500.0,20.3621,20.3748,20.3493,20.3557,33500.0
2011-05-20 15:45:00,31.95,31.97,31.93,31.96,23800.0,20.3557,20.3684,20.343,20.3621,23800.0
2011-05-20 15:50:00,31.95,31.95,31.89,31.91,56200.0,20.3557,20.3557,20.3175,20.3302,56200.0
2011-05-20 15:55:00,31.9,31.93,31.9,31.9,74300.0,20.3238,20.343,20.3238,20.3238,74300.0
2011-05-23 09:30:00,31.38,31.51,31.34,31.45,56500.0,19.9925,20.0754,19.9671,20.0371,56500.0
2011-05-23 09:35:00,31.44,31.52,31.42,31.48,29100.0,20.0308,20.0817,20.018,20.0563,29100.0
2011-05-23 09:40:00,31.48,31.63,31.47,31.55,56800.0,20.0563,20.1518,20.0499,20.1009,56800.0
2011-05-23 09:45:00,31.55,31.58,31.53,31.57,21700.0,20.1009,20.12,20.0881,20.1136,21700.0
2011-05-23 09:50:00,31.56,31.57,31.53,31.53,25700.0,20.1072,20.1136,20.0881,20.0881,25700.0
2011-05-23 09:55:00,31.53,31.57,31.53,31.53,14200.0,20.0881,20.1136,20.0881,20.0881,14200.0
2011-05-23 10:00:00,31.53,31.55,31.51,31.52,53000.0,20.0881,20.1009,20.0754,20.0817,53000.0
2011-05-23 10:05:00,31.51,31.52,31.46,31.46,23900.0,20.0754,20.0817,20.0435,20.0435,23900.0
2011-05-23 10:10:00,31.46,31.48,31.43,31.45,20300.0,20.0435,20.0563,20.0244,20.0371,20300.0
2011-05-23 10:15:00,31.44,31.45,31.41,31.43,25000.0,20.0308,20.0371,20.0117,20.0244,25000.0
2011-05-23 10:20:00,31.43,31.45,31.42,31.43,28700.0,20.0244,20.0371,20.018,20.0244,28700.0
2011-05-23 10:25:00,31.42,31.45,31.4,31.43,16900.0,20.018,20.0371,20.0053,20.0244,16900.0
2011-05-23 10:30:00,31.43,31.48,31.43,31.46,27900.0,20.0244,20.0563,20.0244,20.0435,27900.0
2011-05-23 10:35:00,31.45,31.47,31.41,31.41,9900.0,20.0371,20.0499,20.0117,20.0117,9900.0
2011-05-23 10:40:00,31.4,31.44,31.38,31.43,22100.0,20.0053,20.0308,19.9925,20.0244,22100.0
2011-05-23 10:45:00,31.43,31.43,31.36,31.39,26100.0,20.0244,20.0244,19.9798,19.9989,26100.0
2011-05-23 10:50:00,31.38,31.5,31.36,31.43,19800.0,19.9925,20.069,19.9798,20.0244,19800.0
2011-05-23 10:55:00,31.43,31.44,31.4,31.41,30900.0,20.0244,20.0308,20.0053,20.0117,30900.0
2011-05-23 11:00:00,31.4,31.46,31.4,31.45,8400.0,20.0053,20.0435,20.0053,20.0371,8400.0
2011-05-23 11:05:00,31.45,31.45,31.41,31.42,10900.0,20.0371,20.0371,20.0117,20.018,10900.0
2011-05-23 11:10:00,31.43,31.45,31.4,31.4,15300.0,20.0244,20.0371,20.0053,20.0053,15300.0
2011-05-23 11:15:00,31.4,31.43,31.38,31.43,13900.0,20.0053,20.0244,19.9925,20.0244,13900.0
2011-05-23 11:20:00,31.43,31.43,31.41,31.42,8700.0,20.0244,20.0244,20.0117,20.018,8700.0
2011-05-23 11:25:00,31.41,31.45,31.41,31.44,6700.0,20.0117,20.0371,20.0117,20.0308,6700.0
2011-05-23 11:30:00,31.45,31.45,31.43,31.43,7500.0,20.0371,20.0371,20.0244,20.0244,7500.0
2011-05-23 11:35:00,31.42,31.42,31.37,31.41,25600.0,20.018,20.018,19.9862,20.0117,25600.0
2011-05-23 11:40:00,31.42,31.43,31.41,31.43,9000.0,20.018,20.0244,20.0117,20.0244,9000.0
2011-05-23 11:45:00,31.44,31.45,31.39,31.4,12300.0,20.0308,20.0371,19.9989,20.0053,12300.0
2011-05-23 11:50:00,31.4,31.44,31.4,31.43,12100.0,20.0053,20.0308,20.0053,20.0244,12100.0
2011-05-23 11:55:00,31.43,31.44,31.42,31.44,8900.0,20.0244,20.0308,20.018,20.0308,8900.0
2011-05-23 12:00:00,31.43,31.44,31.4,31.4,7000.0,20.0244,20.0308,20.0053,20.0053,7000.0
2011-05-23 12:05:00,31.4,31.44,31.39,31.43,14000.0,20.0053,20.0308,19.9989,20.0244,14000.0
2011-05-23 12:10:00,31.43,31.43,31.37,31.43,34700.0,20.0244,20.0244,19.9862,20.0244,34700.0
2011-05-23 12:15:00,31.43,31.44,31.39,31.4,14700.0,20.0244,20.0308,19.9989,20.0053,14700.0
2011-05-23 12:20:00,31.42,31.44,31.42,31.42,7200.0,20.018,20.0308,20.018,20.018,7200.0
2011-05-23 12:25:00,31.41,31.43,31.4,31.43,11200.0,20.0117,20.0244,20.0053,20.0244,11200.0
2011-05-23 12:30:00,31.44,31.46,31.41,31.44,11900.0,20.0308,20.0435,20.0117,20.0308,11900.0
2011-05-23 12:35:00,31.44,31.45,31.42,31.44,9200.0,20.0308,20.0371,20.018,20.0308,9200.0
2011-05-23 12:40:00,31.44,31.44,31.41,31.42,7700.0,20.0308,20.0308,20.0117,20.018,7700.0
2011-05-23 12:45:00,31.41,31.46,31.41,31.46,7800.0,20.0117,20.0435,20.0117,20.0435,7800.0
2011-05-23 12:50:00,31.45,31.46,31.45,31.46,3800.0,20.0371,20.0435,20.0371,20.0435,3800.0
2011-05-23 12:55:00,31.46,31.49,31.45,31.47,10000.0,20.0435,20.0626,20.0371,20.0499,10000.0
2011-05-23 13:00:00,31.46,31.47,31.45,31.45,7300.0,20.0435,20.0499,20.0371,20.0371,7300.0
2011-05-23 13:05:00,31.44,31.45,31.43,31.45,13500.0,20.0308,20.0371,20.0244,20.0371,13500.0
2011-05-23 13:10:00,31.45,31.46,31.44,31.44,11400.0,20.0371,20.0435,20.0308,20.0308,11400.0
2011-05-23 13:15:00,31.44,31.45,31.42,31.43,7500.0,20.0308,20.0371,20.018,20.0244,7500.0
2011-05-23 13:20:00,31.44,31.45,31.43,31.44,13100.0,20.0308,20.0371,20.0244,20.0308,13100.0
2011-05-23 13:25:00,31.44,31.45,31.41,31.42,14300.0,20.0308,20.0371,20.0117,20.018,14300.0
2011-05-23 13:30:00,31.42,31.43,31.41,31.42,11300.0,20.018,20.0244,20.0117,20.018,11300.0
2011-05-23 13:35:00,31.42,31.45,31.42,31.44,11500.0,20.018,20.0371,20.018,20.0308,11500.0
2011-05-23 13:40:00,31.45,31.45,31.44,31.44,1900.0,20.0371,20.0371,20.0308,20.0308,1900.0
2011-05-23 13:45:00,31.44,31.46,31.43,31.46,13500.0,20.0308,20.0435,20.0244,20.0435,13500.0
2011-05-23 13:50:00,31.46,31.46,31.44,31.44,3900.0,20.0435,20.0435,20.0308,20.0308,3900.0
2011-05-23 13:55:00,31.44,31.48,31.43,31.45,23700.0,20.0308,20.0563,20.0244,20.0371,23700.0
2011-05-23 14:00:00,31.45,31.47,31.45,31.46,18500.0,20.0371,20.0499,20.0371,20.0435,18500.0
2011-05-23 14:05:00,31.45,31.49,31.45,31.49,15900.0,20.0371,20.0626,20.0371,20.0626,15900.0
2011-05-23 14:10:00,31.49,31.51,31.48,31.48,24000.0,20.0626,20.0754,20.0563,20.0563,24000.0
2011-05-23 14:15:00,31.48,31.49,31.46,31.47,14300.0,20.0563,20.0626,20.0435,20.0499,14300.0
2011-05-23 14:20:00,31.46,31.48,31.46,31.47,6200.0,20.0435,20.0563,20.0435,20.0499,6200.0
2011-05-23 14:25:00,31.47,31.5,31.46,31.47,20200.0,20.0499,20.069,20.0435,20.0499,20200.0
2011-05-23 14:30:00,31.46,31.49,31.46,31.49,7300.0,20.0435,20.0626,20.0435,20.0626,7300.0
2011-05-23 14:35:00,31.48,31.55,31.48,31.53,39700.0,20.0563,20.1009,20.0563,20.0881,39700.0
2011-05-23 14:40:00,31.53,31.53,31.5,31.52,15100.0,20.0881,20.0881,20.069,20.0817,15100.0
2011-05-23 14:45:00,31.53,31.54,31.5,31.5,12800.0,20.0881,20.0945,20.069,20.069,12800.0
2011-05-23 14:50:00,31.51,31.52,31.51,31.52,8000.0,20.0754,20.0817,20.0754,20.0817,8000.0
2011-05-23 14:55:00,31.51,31.55,31.51,31.51,15600.0,20.0754,20.1009,20.0754,20.0754,15600.0
2011-05-23 15:00:00,31.52,31.57,31.51,31.57,23300.0,20.0817,20.1136,20.0754,20.1136,23300.0
2011-05-23 15:05:00,31.57,31.6,31.54,31.54,38900.0,20.1136,20.1327,20.0945,20.0945,38900.0
2011-05-23 15:10:00,31.55,31.58,31.54,31.56,27600.0,20.1009,20.12,20.0945,20.1072,27600.0
2011-05-23 15:15:00,31.56,31.58,31.55,31.58,13800.0,20.1072,20.12,20.1009,20.12,13800.0
2011-05-23 15:20:00,31.58,31.6,31.57,31.59,18200.0,20.12,20.1327,20.1136,20.1263,18200.0
2011-05-23 15:25:00,31.58,31.59,31.55,31.57,27500.0,20.12,20.1263,20.1009,20.1136,27500.0
2011-05-23 15:30:00,31.57,31.58,31.55,31.55,32100.0,20.1136,20.12,20.1009,20.1009,32100.0
2011-05-23 15:35:00,31.56,31.56,31.52,31.53,32600.0,20.1072,20.1072,20.0817,20.0881,32600.0
2011-05-23 15:40:00,31.52,31.55,31.52,31.54,33500.0,20.0817,20.1009,20.0817,20.0945,33500.0
2011-05-23 15:45:00,31.53,31.56,31.52,31.54,49100.0,20.0881,20.1072,20.0817,20.0945,49100.0
2011-05-23 15:50:00,31.53,31.55,31.51,31.51,36500.0,20.0881,20.1009,20.0754,20.0754,36500.0
2011-05-23 15:55:00,31.51,31.55,31.5,31.55,139700.0,20.0754,20.1009,20.069,20.1009,139700.0
2011-05-24 09:30:00,31.52,31.55,31.43,31.46,51200.0,20.0817,20.1009,20.0244,20.0435,51200.0
2011-05-24 09:35:00,31.46,31.51,31.45,31.47,19400.0,20.0435,20.0754,20.0371,20.0499,19400.0
2011-05-24 09:40:00,31.46,31.49,31.43,31.46,16100.0,20.0435,20.0626,20.0244,20.0435,16100.0
2011-05-24 09:45:00,31.47,31.49,31.44,31.45,11700.0,20.0499,20.0626,20.0308,20.0371,11700.0
2011-05-24 09:50:00,31.44,31.47,31.43,31.44,27400.0,20.0308,20.0499,20.0244,20.0308,27400.0
2011-05-24 09:55:00,31.44,31.45,31.42,31.43,19100.0,20.0308,20.0371,20.018,20.0244,19100.0
2011-05-24 10:00:00,31.43,31.45,31.38,31.39,36200.0,20.0244,20.0371,19.9925,19.9989,36200.0
2011-05-24 10:05:00,31.4,31.42,31.37,31.41,18900.0,20.0053,20.018,19.9862,20.0117,18900.0
2011-05-24 10:10:00,31.41,31.46,31.41,31.45,37300.0,20.0117,20.0435,20.0117,20.0371,37300.0
2011-05-24 10:15:00,31.46,31.47,31.42,31.44,15600.0,20.0435,20.0499,20.018,20.0308,15600.0
2011-05-24 10:20:00,31.44,31.45,31.39,31.4,18900.0,20.0308,20.0371,19.9989,20.0053,18900.0
2011-05-24 10:25:00,31.4,31.42,31.37,31.38,19000.0,20.0053,20.018,19.9862,19.9925,19000.0
2011-05-24 10:30:00,31.38,31.4,31.35,31.37,14600.0,19.9925,20.0053,19.9734,19.9862,14600.0
2011-05-24 10:35:00,31.37,31.37,31.31,31.33,15200.0,19.9862,19.9862,19.9479,19.9607,15200.0
2011-05-24 10:40:00,31.33,31.36,31.32,31.34,24700.0,19.9607,19.9798,19.9543,19.9671,24700.0
2011-05-24 10:45:00,31.34,31.34,31.32,31.32,24400.0,19.9671,19.9671,19.9543,19.9543,24400.0
2011-05-24 10:50:00,31.33,31.33,31.3,31.32,13000.0,19.9607,19.9607,19.9416,19.9543,13000.0
2011-05-24 10:55:00,31.32,31.33,31.3,31.32,17300.0,19.9543,19.9607,19.9416,19.9543,17300.0
2011-05-24 11:00:00,31.32,31.36,31.32,31.35,13400.0,19.9543,19.9798,19.9543,19.9734,13400.0
2011-05-24 11:05:00,31.35,31.38,31.35,31.37,7600.0,19.9734,19.9925,19.9734,19.9862,7600.0
2011-05-24 11:10:00,31.38,31.39,31.35,31.39,13100.0,19.9925,19.9989,19.9734,19.9989,13100.0
2011-05-24 11:15:00,31.39,31.39,31.37,31.39,7200.0,19.9989,19.9989,19.9862,19.9989,7200.0
2011-05-24 11:20:00,31.39,31.39,31.35,31.36,16500.0,19.9989,19.9989,19.9734,19.9798,16500.0
2011-05-24 11:25:00,31.35,31.36,31.34,31.34,7400.0,19.9734,19.9798,19.9671,19.9671,7400.0
2011-05-24 11:30:00,31.34,31.38,31.34,31.36,11400.0,19.9671,19.9925,19.9671,19.9798,11400.0
2011-05-24 11:35:00,31.36,31.37,31.33,31.34,37800.0,19.9798,19.9862,19.9607,19.9671,37800.0
2011-05-24 11:40:00,31.33,31.34,31.3,31.33,20300.0,19.9607,19.9671,19.9416,19.9607,20300.0
2011-05-24 11:45:00,31.32,31.35,31.3,31.33,43400.0,19.9543,19.9734,19.9416,19.9607,43400.0
2011-05-24 11:50:00,31.33,31.36,31.31,31.35,58300.0,19.9607,19.9798,19.9479,19.9734,58300.0
2011-05-24 11:55:00,31.34,31.36,31.34,31.34,17500.0,19.9671,19.9798,19.9671,19.9671,17500.0
2011-05-24 12:00:00,31.35,31.35,31.32,31.32,46800.0,19.9734,19.9734,19.9543,19.9543,46800.0
2011-05-24 12:05:00,31.32,31.35,31.31,31.34,44000.0,19.9543,19.9734,19.9479,19.9671,44000.0
2011-05-24 12:10:00,31.34,31.37,31.34,31.37,21200.0,19.9671,19.9862,19.9671,19.9862,21200.0
2011-05-24 12:15:00,31.37,31.39,31.33,31.38,41000.0,19.9862,19.9989,19.9607,19.9925,41000.0
2011-05-24 12:20:00,31.37,31.38,31.34,31.35,13800.0,19.9862,19.9925,19.9671,19.9734,13800.0
2011-05-24 12:25:00,31.35,31.4,31.35,31.37,22500.0,19.9734,20.0053,19.9734,19.9862,22500.0
2011-05-24 12:30:00,31.37,31.37,31.35,31.36,6700.0,19.9862,19.9862,19.9734,19.9798,6700.0
2011-05-24 12:35:00,31.37,31.41,31.37,31.38,17600.0,19.9862,20.0117,19.9862,19.9925,17600.0
2011-05-24 12:40:00,31.39,31.42,31.39,31.4,12700.0,19.9989,20.018,19.9989,20.0053,12700.0
2011-05-24 12:45:00,31.4,31.41,31.37,31.38,38800.0,20.0053,20.0117,19.9862,19.9925,38800.0
2011-05-24 12:50:00,31.38,31.4,31.38,31.39,20900.0,19.9925,20.0053,19.9925,19.9989,20900.0
2011-05-24 12:55:00,31.39,31.39,31.38,31.39,19500.0,19.9989,19.9989,19.9925,19.9989,19500.0
2011-05-24 13:00:00,31.39,31.4,31.38,31.4,9000.0,19.9989,20.0053,19.9925,20.0053,9000.0
2011-05-24 13:05:00,31.41,31.42,31.4,31.41,32100.0,20.0117,20.018,20.0053,20.0117,32100.0
2011-05-24 13:10:00,31.42,31.44,31.4,31.43,62400.0,20.018,20.0308,20.0053,20.0244,62400.0
2011-05-24 13:15:00,31.44,31.47,31.44,31.46,38500.0,20.0308,20.0499,20.0308,20.0435,38500.0
2011-05-24 13:20:00,31.45,31.49,31.45,31.49,36600.0,20.0371,20.0626,20.0371,20.0626,36600.0
2011-05-24 13:25:00,31.49,31.51,31.48,31.49,37500.0,20.0626,20.0754,20.0563,20.0626,37500.0
2011-05-24 13:30:00,31.49,31.52,31.49,31.5,41700.0,20.0626,20.0817,20.0626,20.069,41700.0
2011-05-24 13:35:00,31.5,31.52,31.49,31.52,29800.0,20.069,20.0817,20.0626,20.0817,29800.0
2011-05-24 13:40:00,31.51,31.55,31.5,31.55,42200.0,20.0754,20.1009,20.069,20.1009,42200.0
2011-05-24 13:45:00,31.55,31.56,31.55,31.55,16800.0,20.1009,20.1072,20.1009,20.1009,16800.0
2011-05-24 13:50:00,31.56,31.6,31.56,31.6,16100.0,20.1072,20.1327,20.1072,20.1327,16100.0
2011-05-24 13:55:00,31.61,31.64,31.6,31.64,46300.0,20.1391,20.1582,20.1327,20.1582,46300.0
2011-05-24 14:00:00,31.64,31.66,31.63,31.64,59800.0,20.1582,20.1709,20.1518,20.1582,59800.0
2011-05-24 14:05:00,31.64,31.65,31.62,31.64,17000.0,20.1582,20.1646,20.1454,20.1582,17000.0
2011-05-24 14:10:00,31.63,31.66,31.63,31.64,10000.0,20.1518,20.1709,20.1518,20.1582,10000.0
2011-05-24 14:15:00,31.65,31.66,31.64,31.64,9000.0,20.1646,20.1709,20.1582,20.1582,9000.0
2011-05-24 14:20:00,31.65,31.68,31.64,31.68,17800.0,20.1646,20.1837,20.1582,20.1837,17800.0
2011-05-24 14:25:00,31.67,31.68,31.65,31.68,16600.0,20.1773,20.1837,20.1646,20.1837,16600.0
2011-05-24 14:30:00,31.67,31.69,31.67,31.68,20600.0,20.1773,20.19,20.1773,20.1837,20600.0
2011-05-24 14:35:00,31.69,31.69,31.66,31.66,14900.0,20.19,20.19,20.1709,20.1709,14900.0
2011-05-24 14:40:00,31.66,31.68,31.66,31.67,15300.0,20.1709,20.1837,20.1709,20.1773,15300.0
2011-05-24 14:45:00,31.68,31.69,31.67,31.68,11500.0,20.1837,20.19,20.1773,20.1837,11500.0
2011-05-24 14:50:00,31.69,31.69,31.66,31.67,16700.0,20.19,20.19,20.1709,20.1773,16700.0
2011-05-24 14:55:00,31.67,31.68,31.66,31.68,19800.0,20.1773,20.1837,20.1709,20.1837,19800.0
2011-05-24 15:00:00,31.67,31.72,31.67,31.71,23900.0,20.1773,20.2092,20.1773,20.2028,23900.0
2011-05-24 15:05:00,31.71,31.72,31.71,31.72,15800.0,20.2028,20.2092,20.2028,20.2092,15800.0
2011-05-24 15:10:00,31.71,31.72,31.68,31.71,33800.0,20.2028,20.2092,20.1837,20.2028,33800.0
2011-05-24 15:15:00,31.71,31.71,31.7,31.7,23300.0,20.2028,20.2028,20.1964,20.1964,23300.0
2011-05-24 15:20:00,31.7,31.72,31.68,31.69,27300.0,20.1964,20.2092,20.1837,20.19,27300.0
2011-05-24 15:25:00,31.69,31.72,31.68,31.68,30900.0,20.19,20.2092,20.1837,20.1837,30900.0
2011-05-24 15:30:00,31.68,31.69,31.65,31.68,37000.0,20.1837,20.19,20.1646,20.1837,37000.0
2011-05-24 15:35:00,31.68,31.68,31.66,31.66,28700.0,20.1837,20.1837,20.1709,20.1709,28700.0
2011-05-24 15:40:00,31.67,31.67,31.63,31.63,47300.0,20.1773,20.1773,20.1518,20.1518,47300.0
2011-05-24 15:45:00,31.63,31.65,31.63,31.63,29800.0,20.1518,20.1646,20.1518,20.1518,29800.0
2011-05-24 15:50:00,31.64,31.65,31.63,31.65,48200.0,20.1582,20.1646,20.1518,20.1646,48200.0
2011-05-24 15:55:00,31.64,31.64,31.61,31.63,106200.0,20.1582,20.1582,20.1391,20.1518,106200.0
2011-05-25 09:30:00,31.55,31.58,31.5,31.55,25700.0,20.1009,20.12,20.069,20.1009,25700.0
2011-05-25 09:35:00,31.55,31.55,31.46,31.51,40500.0,20.1009,20.1009,20.0435,20.0754,40500.0
2011-05-25 09:40:00,31.51,31.55,31.49,31.5,17800.0,20.0754,20.1009,20.0626,20.069,17800.0
2011-05-25 09:45:00,31.51,31.59,31.5,31.57,15300.0,20.0754,20.1263,20.069,20.1136,15300.0
2011-05-25 09:50:00,31.57,31.57,31.51,31.51,9400.0,20.1136,20.1136,20.0754,20.0754,9400.0
2011-05-25 09:55:00,31.51,31.53,31.5,31.51,20900.0,20.0754,20.0881,20.069,20.0754,20900.0
2011-05-25 10:00:00,31.5,31.54,31.49,31.51,24300.0,20.069,20.0945,20.0626,20.0754,24300.0
2011-05-25 10:05:00,31.5,31.55,31.49,31.53,22800.0,20.069,20.1009,20.0626,20.0881,22800.0
2011-05-25 10:10:00,31.52,31.53,31.5,31.52,15300.0,20.0817,20.0881,20.069,20.0817,15300.0
2011-05-25 10:15:00,31.52,31.53,31.49,31.5,19300.0,20.0817,20.0881,20.0626,20.069,19300.0
2011-05-25 10:20:00,31.5,31.55,31.5,31.55,53800.0,20.069,20.1009,20.069,20.1009,53800.0
2011-05-25 10:25:00,31.55,31.59,31.55,31.57,21400.0,20.1009,20.1263,20.1009,20.1136,21400.0
2011-05-25 10:30:00,31.57,31.61,31.56,31.59,17600.0,20.1136,20.1391,20.1072,20.1263,17600.0
2011-05-25 10:35:00,31.59,31.65,31.59,31.63,32800.0,20.1263,20.1646,20.1263,20.1518,32800.0
2011-05-25 10:40:00,31.63,31.68,31.62,31.67,10100.0,20.1518,20.1837,20.1454,20.1773,10100.0
2011-05-25 10:45:00,31.67,31.69,31.64,31.67,19200.0,20.1773,20.19,20.1582,20.1773,19200.0
2011-05-25 10:50:00,31.66,31.69,31.66,31.66,8400.0,20.1709,20.19,20.1709,20.1709,8400.0
2011-05-25 10:55:00,31.66,31.7,31.64,31.68,29100.0,20.1709,20.1964,20.1582,20.1837,29100.0
2011-05-25 11:00:00,31.67,31.68,31.67,31.67,14600.0,20.1773,20.1837,20.1773,20.1773,14600.0
2011-05-25 11:05:00,31.68,31.72,31.68,31.69,25500.0,20.1837,20.2092,20.1837,20.19,25500.0
2011-05-25 11:10:00,31.69,31.73,31.69,31.73,19600.0,20.19,20.2155,20.19,20.2155,19600.0
2011-05-25 11:15:00,31.73,31.74,31.72,31.72,20000.0,20.2155,20.2219,20.2092,20.2092,20000.0
2011-05-25 11:20:00,31.73,31.75,31.71,31.72,15200.0,20.2155,20.2283,20.2028,20.2092,15200.0
2011-05-25 11:25:00,31.71,31.73,31.71,31.71,13000.0,20.2028,20.2155,20.2028,20.2028,13000.0
2011-05-25 11:30:00,31.71,31.73,31.7,31.7,18600.0,20.2028,20.2155,20.1964,20.1964,18600.0
2011-05-25 11:35:00,31.71,31.75,31.71,31.75,14800.0,20.2028,20.2283,20.2028,20.2283,14800.0
2011-05-25 11:40:00,31.75,31.77,31.74,31.76,15000.0,20.2283,20.241,20.2219,20.2346,15000.0
2011-05-25 11:45:00,31.76,31.79,31.76,31.77,25900.0,20.2346,20.2538,20.2346,20.241,25900.0
2011-05-25 11:50:00,31.76,31.76,31.74,31.75,74900.0,20.2346,20.2346,20.2219,20.2283,74900.0
2011-05-25 11:55:00,31.76,31.76,31.74,31.75,9800.0,20.2346,20.2346,20.2219,20.2283,9800.0
2011-05-25 12:00:00,31.74,31.76,31.74,31.75,8300.0,20.2219,20.2346,20.2219,20.2283,8300.0
2011-05-25 12:05:00,31.76,31.77,31.74,31.76,14500.0,20.2346,20.241,20.2219,20.2346,14500.0
2011-05-25 12:10:00,31.76,31.77,31.74,31.76,7400.0,20.2346,20.241,20.2219,20.2346,7400.0
2011-05-25 12:15:00,31.76,31.76,31.73,31.74,10600.0,20.2346,20.2346,20.2155,20.2219,10600.0
2011-05-25 12:20:00,31.73,31.74,31.72,31.73,5800.0,20.2155,20.2219,20.2092,20.2155,5800.0
2011-05-25 12:25:00,31.73,31.74,31.73,31.73,3700.0,20.2155,20.2219,20.2155,20.2155,3700.0
2011-05-25 12:30:00,31.73,31.74,31.72,31.73,10800.0,20.2155,20.2219,20.2092,20.2155,10800.0
2011-05-25 12:35:00,31.73,31.74,31.72,31.74,14400.0,20.2155,20.2219,20.2092,20.2219,14400.0
2011-05-25 12:40:00,31.73,31.74,31.73,31.73,8600.0,20.2155,20.2219,20.2155,20.2155,8600.0
2011-05-25 12:45:00,31.73,31.75,31.73,31.73,19300.0,20.2155,20.2283,20.2155,20.2155,19300.0
2011-05-25 12:50:00,31.74,31.74,31.72,31.72,16100.0,20.2219,20.2219,20.2092,20.2092,16100.0
2011-05-25 12:55:00,31.72,31.77,31.72,31.76,16400.0,20.2092,20.241,20.2092,20.2346,16400.0
2011-05-25 13:00:00,31.76,31.76,31.74,31.75,17200.0,20.2346,20.2346,20.2219,20.2283,17200.0
2011-05-25 13:05:00,31.75,31.76,31.74,31.75,4600.0,20.2283,20.2346,20.2219,20.2283,4600.0
2011-05-25 13:10:00,31.75,31.75,31.71,31.73,37000.0,20.2283,20.2283,20.2028,20.2155,37000.0
2011-05-25 13:15:00,31.72,31.74,31.72,31.73,5500.0,20.2092,20.2219,20.2092,20.2155,5500.0
2011-05-25 13:20:00,31.73,31.73,31.7,31.7,7400.0,20.2155,20.2155,20.1964,20.1964,7400.0
2011-05-25 13:25:00,31.71,31.71,31.69,31.69,16700.0,20.2028,20.2028,20.19,20.19,16700.0
2011-05-25 13:30:00,31.69,31.72,31.69,31.71,13100.0,20.19,20.2092,20.19,20.2028,13100.0
2011-05-25 13:35:00,31.71,31.71,31.7,31.7,8500.0,20.2028,20.2028,20.1964,20.1964,8500.0
2011-05-25 13:40:00,31.69,31.71,31.69,31.71,15900.0,20.19,20.2028,20.19,20.2028,15900.0
2011-05-25 13:45:00,31.72,31.72,31.7,31.71,11700.0,20.2092,20.2092,20.1964,20.2028,11700.0
2011-05-25 13:50:00,31.71,31.72,31.7,31.71,10200.0,20.2028,20.2092,20.1964,20.2028,10200.0
2011-05-25 13:55:00,31.71,31.72,31.69,31.69,16700.0,20.2028,20.2092,20.19,20.19,16700.0
2011-05-25 14:00:00,31.7,31.7,31.67,31.67,10900.0,20.1964,20.1964,20.1773,20.1773,10900.0
2011-05-25 14:05:00,31.68,31.71,31.68,31.69,21200.0,20.1837,20.2028,20.1837,20.19,21200.0
2011-05-25 14:10:00,31.69,31.71,31.68,31.7,8300.0,20.19,20.2028,20.1837,20.1964,8300.0
2011-05-25 14:15:00,31.7,31.71,31.69,31.69,11800.0,20.1964,20.2028,20.19,20.19,11800.0
2011-05-25 14:20:00,31.7,31.71,31.69,31.69,15700.0,20.1964,20.2028,20.19,20.19,15700.0
2011-05-25 14:25:00,31.7,31.72,31.69,31.71,14800.0,20.1964,20.2092,20.19,20.2028,14800.0
2011-05-25 14:30:00,31.71,31.72,31.7,31.71,12000.0,20.2028,20.2092,20.1964,20.2028,12000.0
2011-05-25 14:35:00,31.72,31.72,31.69,31.69,24200.0,20.2092,20.2092,20.19,20.19,24200.0
2011-05-25 14:40:00,31.7,31.72,31.7,31.71,11100.0,20.1964,20.2092,20.1964,20.2028,11100.0
2011-05-25 14:45:00,31.71,31.72,31.7,31.72,18100.0,20.2028,20.2092,20.1964,20.2092,18100.0
2011-05-25 14:50:00,31.72,31.75,31.71,31.71,19100.0,20.2092,20.2283,20.2028,20.2028,19100.0
2011-05-25 14:55:00,31.72,31.72,31.71,31.72,15800.0,20.2092,20.2092,20.2028,20.2092,15800.0
2011-05-25 15:00:00,31.73,31.76,31.71,31.76,32100.0,20.2155,20.2346,20.2028,20.2346,32100.0
2011-05-25 15:05:00,31.76,31.8,31.75,31.79,26400.0,20.2346,20.2601,20.2283,20.2538,26400.0
2011-05-25 15:10:00,31.79,31.82,31.78,31.8,22000.0,20.2538,20.2729,20.2474,20.2601,22000.0
2011-05-25 15:15:00,31.81,31.81,31.77,31.79,22200.0,20.2665,20.2665,20.241,20.2538,22200.0
2011-05-25 15:20:00,31.78,31.79,31.77,31.78,11400.0,20.2474,20.2538,20.241,20.2474,11400.0
2011-05-25 15:25:00,31.77,31.78,31.77,31.78,10700.0,20.241,20.2474,20.241,20.2474,10700.0
2011-05-25 15:30:00,31.77,31.78,31.76,31.77,18500.0,20.241,20.2474,20.2346,20.241,18500.0
2011-05-25 15:35:00,31.78,31.79,31.75,31.76,31000.0,20.2474,20.2538,20.2283,20.2346,31000.0
2011-05-25 15:40:00,31.75,31.78,31.75,31.77,21000.0,20.2283,20.2474,20.2283,20.241,21000.0
2011-05-25 15:45:00,31.77,31.78,31.74,31.75,62900.0,20.241,20.2474,20.2219,20.2283,62900.0
2011-05-25 15:50:00,31.76,31.76,31.72,31.72,52400.0,20.2346,20.2346,20.2092,20.2092,52400.0
2011-05-25 15:55:00,31.72,31.73,31.7,31.7,90000.0,20.2092,20.2155,20.1964,20.1964,90000.0
2011-05-26 09:30:00,31.75,31.94,31.48,31.58,33100.0,20.2283,20.3493,20.0563,20.12,33100.0
2011-05-26 09:35:00,31.59,31.62,31.52,31.57,33200.0,20.1263,20.1454,20.0817,20.1136,33200.0
2011-05-26 09:40:00,31.56,31.59,31.53,31.55,15200.0,20.1072,20.1263,20.0881,20.1009,15200.0
2011-05-26 09:45:00,31.54,31.61,31.54,31.59,13900.0,20.0945,20.1391,20.0945,20.1263,13900.0
2011-05-26 09:50:00,31.6,31.62,31.58,31.59,16100.0,20.1327,20.1454,20.12,20.1263,16100.0
2011-05-26 09:55:00,31.59,31.59,31.52,31.54,25300.0,20.1263,20.1263,20.0817,20.0945,25300.0
2011-05-26 10:00:00,31.55,31.58,31.51,31.57,19900.0,20.1009,20.12,20.0754,20.1136,19900.0
2011-05-26 10:05:00,31.58,31.64,31.56,31.62,41300.0,20.12,20.1582,20.1072,20.1454,41300.0
2011-05-26 10:10:00,31.62,31.66,31.57,31.59,30400.0,20.1454,20.1709,20.1136,20.1263,30400.0
2011-05-26 10:15:00,31.6,31.65,31.58,31.59,12100.0,20.1327,20.1646,20.12,20.1263,12100.0
2011-05-26 10:20:00,31.58,31.64,31.55,31.64,18900.0,20.12,20.1582,20.1009,20.1582,18900.0
2011-05-26 10:25:00,31.64,31.64,31.59,31.6,11400.0,20.1582,20.1582,20.1263,20.1327,11400.0
2011-05-26 10:30:00,31.6,31.61,31.58,31.6,11700.0,20.1327,20.1391,20.12,20.1327,11700.0
2011-05-26 10:35:00,31.6,31.65,31.56,31.61,21200.0,20.1327,20.1646,20.1072,20.1391,21200.0
2011-05-26 10:40:00,31.62,31.64,31.57,31.62,20400.0,20.1454,20.1582,20.1136,20.1454,20400.0
2011-05-26 10:45:00,31.62,31.63,31.57,31.6,18700.0,20.1454,20.1518,20.1136,20.1327,18700.0
2011-05-26 10:50:00,31.6,31.63,31.58,31.59,40600.0,20.1327,20.1518,20.12,20.1263,40600.0
2011-05-26 10:55:00,31.59,31.59,31.53,31.56,17700.0,20.1263,20.1263,20.0881,20.1072,17700.0
2011-05-26 11:00:00,31.55,31.57,31.54,31.56,14700.0,20.1009,20.1136,20.0945,20.1072,14700.0
2011-05-26 11:05:00,31.56,31.6,31.55,31.6,11800.0,20.1072,20.1327,20.1009,20.1327,11800.0
2011-05-26 11:10:00,31.6,31.62,31.58,31.61,12500.0,20.1327,20.1454,20.12,20.1391,12500.0
2011-05-26 11:15:00,31.6,31.66,31.59,31.63,24400.0,20.1327,20.1709,20.1263,20.1518,24400.0
2011-05-26 11:20:00,31.63,31.65,31.62,31.64,13100.0,20.1518,20.1646,20.1454,20.1582,13100.0
2011-05-26 11:25:00,31.65,31.68,31.65,31.67,11200.0,20.1646,20.1837,20.1646,20.1773,11200.0
2011-05-26 11:30:00,31.68,31.71,31.65,31.68,22400.0,20.1837,20.2028,20.1646,20.1837,22400.0
2011-05-26 11:35:00,31.68,31.71,31.66,31.67,21400.0,20.1837,20.2028,20.1709,20.1773,21400.0
2011-05-26 11:40:00,31.68,31.76,31.67,31.75,39400.0,20.1837,20.2346,20.1773,20.2283,39400.0
2011-05-26 11:45:00,31.76,31.76,31.73,31.73,12100.0,20.2346,20.2346,20.2155,20.2155,12100.0
2011-05-26 11:50:00,31.73,31.78,31.73,31.75,18500.0,20.2155,20.2474,20.2155,20.2283,18500.0
2011-05-26 11:55:00,31.76,31.76,31.74,31.74,3500.0,20.2346,20.2346,20.2219,20.2219,3500.0
2011-05-26 12:00:00,31.74,31.75,31.72,31.73,4500.0,20.2219,20.2283,20.2092,20.2155,4500.0
2011-05-26 12:05:00,31.72,31.73,31.7,31.72,18600.0,20.2092,20.2155,20.1964,20.2092,18600.0
2011-05-26 12:10:00,31.72,31.77,31.72,31.74,19500.0,20.2092,20.241,20.2092,20.2219,19500.0
2011-05-26 12:15:00,31.73,31.75,31.71,31.73,9100.0,20.2155,20.2283,20.2028,20.2155,9100.0
2011-05-26 12:20:00,31.74,31.75,31.71,31.73,7000.0,20.2219,20.2283,20.2028,20.2155,7000.0
2011-05-26 12:25:00,31.74,31.76,31.74,31.74,6600.0,20.2219,20.2346,20.2219,20.2219,6600.0
2011-05-26 12:30:00,31.74,31.76,31.74,31.74,6700.0,20.2219,20.2346,20.2219,20.2219,6700.0
2011-05-26 12:35:00,31.74,31.77,31.74,31.76,12200.0,20.2219,20.241,20.2219,20.2346,12200.0
2011-05-26 12:40:00,31.75,31.8,31.75,31.78,11100.0,20.2283,20.2601,20.2283,20.2474,11100.0
2011-05-26 12:45:00,31.78,31.83,31.78,31.82,18800.0,20.2474,20.2792,20.2474,20.2729,18800.0
2011-05-26 12:50:00,31.82,31.84,31.82,31.83,8800.0,20.2729,20.2856,20.2729,20.2792,8800.0
2011-05-26 12:55:00,31.82,31.84,31.82,31.84,3900.0,20.2729,20.2856,20.2729,20.2856,3900.0
2011-05-26 13:00:00,31.84,31.86,31.84,31.84,11800.0,20.2856,20.2984,20.2856,20.2856,11800.0
2011-05-26 13:05:00,31.84,31.84,31.82,31.82,5400.0,20.2856,20.2856,20.2729,20.2729,5400.0
2011-05-26 13:10:00,31.82,31.84,31.81,31.84,7000.0,20.2729,20.2856,20.2665,20.2856,7000.0
2011-05-26 13:15:00,31.84,31.88,31.83,31.87,15700.0,20.2856,20.3111,20.2792,20.3047,15700.0
2011-05-26 13:20:00,31.86,31.9,31.86,31.89,15500.0,20.2984,20.3238,20.2984,20.3175,15500.0
2011-05-26 13:25:00,31.9,31.91,31.89,31.9,14700.0,20.3238,20.3302,20.3175,20.3238,14700.0
2011-05-26 13:30:00,31.89,31.9,31.88,31.9,11500.0,20.3175,20.3238,20.3111,20.3238,11500.0
2011-05-26 13:35:00,31.91,31.91,31.87,31.87,17000.0,20.3302,20.3302,20.3047,20.3047,17000.0
2011-05-26 13:40:00,31.87,31.89,31.85,31.88,10400.0,20.3047,20.3175,20.292,20.3111,10400.0
2011-05-26 13:45:00,31.88,31.89,31.87,31.87,12400.0,20.3111,20.3175,20.3047,20.3047,12400.0
2011-05-26 13:50:00,31.88,31.89,31.84,31.85,30500.0,20.3111,20.3175,20.2856,20.292,30500.0
2011-05-26 13:55:00,31.86,31.86,31.83,31.84,9000.0,20.2984,20.2984,20.2792,20.2856,9000.0
2011-05-26 14:00:00,31.84,31.88,31.84,31.86,19800.0,20.2856,20.3111,20.2856,20.2984,19800.0
2011-05-26 14:05:00,31.86,31.86,31.85,31.85,7500.0,20.2984,20.2984,20.292,20.292,7500.0
2011-05-26 14:10:00,31.85,31.87,31.85,31.86,25300.0,20.292,20.3047,20.292,20.2984,25300.0
2011-05-26 14:15:00,31.85,31.86,31.84,31.85,11900.0,20.292,20.2984,20.2856,20.292,11900.0
2011-05-26 14:20:00,31.85,31.86,31.84,31.85,15000.0,20.292,20.2984,20.2856,20.292,15000.0
2011-05-26 14:25:00,31.86,31.9,31.85,31.89,19900.0,20.2984,20.3238,20.292,20.3175,19900.0
2011-05-26 14:30:00,31.88,31.92,31.88,31.91,15600.0,20.3111,20.3366,20.3111,20.3302,15600.0
2011-05-26 14:35:00,31.91,31.95,31.91,31.93,20800.0,20.3302,20.3557,20.3302,20.343,20800.0
2011-05-26 14:40:00,31.93,31.96,31.93,31.93,19700.0,20.343,20.3621,20.343,20.343,19700.0
2011-05-26 14:45:00,31.94,31.97,31.93,31.96,14700.0,20.3493,20.3684,20.343,20.3621,14700.0
2011-05-26 14:50:00,31.96,31.96,31.93,31.94,13900.0,20.3621,20.3621,20.343,20.3493,13900.0
2011-05-26 14:55:00,31.94,31.98,31.94,31.96,28200.0,20.3493,20.3748,20.3493,20.3621,28200.0
2011-05-26 15:00:00,31.96,31.97,31.96,31.97,9800.0,20.3621,20.3684,20.3621,20.3684,9800.0
2011-05-26 15:05:00,31.96,31.97,31.94,31.95,18700.0,20.3621,20.3684,20.3493,20.3557,18700.0
2011-05-26 15:10:00,31.94,31.94,31.92,31.93,24700.0,20.3493,20.3493,20.3366,20.343,24700.0
2011-05-26 15:15:00,31.92,31.94,31.92,31.93,15800.0,20.3366,20.3493,20.3366,20.343,15800.0
2011-05-26 15:20:00,31.92,31.95,31.91,31.95,33200.0,20.3366,20.3557,20.3302,20.3557,33200.0
2011-05-26 15:25:00,31.96,31.99,31.95,31.98,11500.0,20.3621,20.3812,20.3557,20.3748,11500.0
2011-05-26 15:30:00,31.97,31.99,31.96,31.97,30500.0,20.3684,20.3812,20.3621,20.3684,30500.0
2011-05-26 15:35:00,31.96,31.98,31.95,31.97,51500.0,20.3621,20.3748,20.3557,20.3684,51500.0
2011-05-26 15:40:00,31.98,31.99,31.95,31.96,32700.0,20.3748,20.3812,20.3557,20.3621,32700.0
2011-05-26 15:45:00,31.96,31.96,31.91,31.94,54500.0,20.3621,20.3621,20.3302,20.3493,54500.0
2011-05-26 15:50:00,31.93,31.96,31.93,31.96,53900.0,20.343,20.3621,20.343,20.3621,53900.0
2011-05-26 15:55:00,31.95,31.95,31.9,31.91,135800.0,20.3557,20.3557,20.3238,20.3302,135800.0
2011-05-27 09:30:00,31.97,31.97,31.86,31.89,45700.0,20.3684,20.3684,20.2984,20.3175,45700.0
2011-05-27 09:35:00,31.92,31.93,31.89,31.92,22800.0,20.3366,20.343,20.3175,20.3366,22800.0
2011-05-27 09:40:00,31.93,31.98,31.93,31.98,10200.0,20.343,20.3748,20.343,20.3748,10200.0
2011-05-27 09:45:00,31.97,31.99,31.94,31.94,12000.0,20.3684,20.3812,20.3493,20.3493,12000.0
2011-05-27 09:50:00,31.93,31.95,31.92,31.93,5600.0,20.343,20.3557,20.3366,20.343,5600.0
2011-05-27 09:55:00,31.93,31.97,31.92,31.94,12800.0,20.343,20.3684,20.3366,20.3493,12800.0
2011-05-27 10:00:00,31.94,31.95,31.88,31.89,33800.0,20.3493,20.3557,20.3111,20.3175,33800.0
2011-05-27 10:05:00,31.88,31.89,31.81,31.83,45400.0,20.3111,20.3175,20.2665,20.2792,45400.0
2011-05-27 10:10:00,31.84,31.85,31.81,31.84,17600.0,20.2856,20.292,20.2665,20.2856,17600.0
2011-05-27 10:15:00,31.84,31.88,31.83,31.86,28800.0,20.2856,20.3111,20.2792,20.2984,28800.0
2011-05-27 10:20:00,31.86,31.87,31.85,31.85,10300.0,20.2984,20.3047,20.292,20.292,10300.0
2011-05-27 10:25:00,31.86,31.89,31.83,31.84,21000.0,20.2984,20.3175,20.2792,20.2856,21000.0
2011-05-27 10:30:00,31.84,31.86,31.84,31.84,12200.0,20.2856,20.2984,20.2856,20.2856,12200.0
2011-05-27 10:35:00,31.83,31.85,31.82,31.84,3900.0,20.2792,20.292,20.2729,20.2856,3900.0
2011-05-27 10:40:00,31.84,31.84,31.83,31.84,10000.0,20.2856,20.2856,20.2792,20.2856,10000.0
2011-05-27 10:45:00,31.84,31.88,31.84,31.87,19600.0,20.2856,20.3111,20.2856,20.3047,19600.0
2011-05-27 10:50:00,31.87,31.88,31.86,31.87,14400.0,20.3047,20.3111,20.2984,20.3047,14400.0
2011-05-27 10:55:00,31.86,31.9,31.86,31.88,10900.0,20.2984,20.3238,20.2984,20.3111,10900.0
2011-05-27 11:00:00,31.88,31.93,31.88,31.92,8100.0,20.3111,20.343,20.3111,20.3366,8100.0
2011-05-27 11:05:00,31.92,31.92,31.9,31.91,10900.0,20.3366,20.3366,20.3238,20.3302,10900.0
2011-05-27 11:10:00,31.91,31.92,31.9,31.9,7400.0,20.3302,20.3366,20.3238,20.3238,7400.0
2011-05-27 11:15:00,31.9,31.94,31.9,31.94,11400.0,20.3238,20.3493,20.3238,20.3493,11400.0
2011-05-27 11:20:00,31.94,31.97,31.93,31.94,21300.0,20.3493,20.3684,20.343,20.3493,21300.0
2011-05-27 11:25:00,31.94,31.95,31.93,31.94,8000.0,20.3493,20.3557,20.343,20.3493,8000.0
2011-05-27 11:30:00,31.93,31.94,31.92,31.92,5600.0,20.343,20.3493,20.3366,20.3366,5600.0
2011-05-27 11:35:00,31.92,31.93,31.92,31.92,2500.0,20.3366,20.343,20.3366,20.3366,2500.0
2011-05-27 11:40:00,31.93,31.97,31.93,31.97,8900.0,20.343,20.3684,20.343,20.3684,8900.0
2011-05-27 11:45:00,31.97,31.99,31.97,31.99,4600.0,20.3684,20.3812,20.3684,20.3812,4600.0
2011-05-27 11:50:00,31.98,32.0,31.98,32.0,31000.0,20.3748,20.3876,20.3748,20.3876,31000.0
2011-05-27 11:55:00,32.01,32.01,32.0,32.01,8800.0,20.3939,20.3939,20.3876,20.3939,8800.0
2011-05-27 12:00:00,32.01,32.01,31.97,31.99,19900.0,20.3939,20.3939,20.3684,20.3812,19900.0
2011-05-27 12:05:00,32.0,32.0,31.98,31.99,6700.0,20.3876,20.3876,20.3748,20.3812,6700.0
2011-05-27 12:10:00,31.99,32.0,31.97,31.97,7300.0,20.3812,20.3876,20.3684,20.3684,7300.0
2011-05-27 12:15:00,31.97,32.0,31.97,31.99,2500.0,20.3684,20.3876,20.3684,20.3812,2500.0
2011-05-27 12:20:00,32.0,32.01,31.99,31.99,3200.0,20.3876,20.3939,20.3812,20.3812,3200.0
2011-05-27 12:25:00,31.99,32.0,31.98,32.0,6100.0,20.3812,20.3876,20.3748,20.3876,6100.0
2011-05-27 12:30:00,31.99,32.01,31.99,32.01,5900.0,20.3812,20.3939,20.3812,20.3939,5900.0
2011-05-27 12:35:00,32.01,32.03,32.01,32.02,11700.0,20.3939,20.4067,20.3939,20.4003,11700.0
2011-05-27 12:40:00,32.03,32.03,32.0,32.01,4000.0,20.4067,20.4067,20.3876,20.3939,4000.0
2011-05-27 12:45:00,32.01,32.01,31.98,32.0,5300.0,20.3939,20.3939,20.3748,20.3876,5300.0
2011-05-27 12:50:00,32.01,32.01,31.96,31.96,9000.0,20.3939,20.3939,20.3621,20.3621,9000.0
2011-05-27 12:55:00,31.96,31.98,31.96,31.97,7600.0,20.3621,20.3748,20.3621,20.3684,7600.0
2011-05-27 13:00:00,31.97,31.98,31.96,31.97,4100.0,20.3684,20.3748,20.3621,20.3684,4100.0
2011-05-27 13:05:00,31.97,31.99,31.97,31.99,3300.0,20.3684,20.3812,20.3684,20.3812,3300.0
2011-05-27 13:10:00,31.99,32.0,31.97,31.98,10100.0,20.3812,20.3876,20.3684,20.3748,10100.0
2011-05-27 13:15:00,31.97,32.0,31.96,31.99,7900.0,20.3684,20.3876,20.3621,20.3812,7900.0
2011-05-27 13:20:00,31.98,32.0,31.98,31.99,8800.0,20.3748,20.3876,20.3748,20.3812,8800.0
2011-05-27 13:25:00,32.0,32.0,31.98,32.0,2400.0,20.3876,20.3876,20.3748,20.3876,2400.0
2011-05-27 13:30:00,32.0,32.01,31.99,32.0,9000.0,20.3876,20.3939,20.3812,20.3876,9000.0
2011-05-27 13:35:00,32.0,32.0,31.98,31.98,9200.0,20.3876,20.3876,20.3748,20.3748,9200.0
2011-05-27 13:40:00,31.99,31.99,31.98,31.98,3300.0,20.3812,20.3812,20.3748,20.3748,3300.0
2011-05-27 13:45:00,31.98,32.0,31.98,31.99,12000.0,20.3748,20.3876,20.3748,20.3812,12000.0
2011-05-27 13:50:00,31.99,32.01,31.98,32.0,5500.0,20.3812,20.3939,20.3748,20.3876,5500.0
2011-05-27 13:55:00,32.01,32.01,31.98,32.0,34900.0,20.3939,20.3939,20.3748,20.3876,34900.0
2011-05-27 14:00:00,32.0,32.01,31.97,31.98,25400.0,20.3876,20.3939,20.3684,20.3748,25400.0
2011-05-27 14:05:00,31.97,32.0,31.97,31.99,15500.0,20.3684,20.3876,20.3684,20.3812,15500.0
2011-05-27 14:10:00,31.99,32.0,31.98,31.99,3800.0,20.3812,20.3876,20.3748,20.3812,3800.0
2011-05-27 14:15:00,31.99,32.0,31.99,31.99,6500.0,20.3812,20.3876,20.3812,20.3812,6500.0
2011-05-27 14:20:00,32.0,32.0,31.99,31.99,2300.0,20.3876,20.3876,20.3812,20.3812,2300.0
2011-05-27 14:25:00,31.99,32.0,31.99,31.99,2500.0,20.3812,20.3876,20.3812,20.3812,2500.0
2011-05-27 14:30:00,31.99,32.01,31.99,32.01,24000.0,20.3812,20.3939,20.3812,20.3939,24000.0
2011-05-27 14:35:00,32.0,32.0,31.99,31.99,8700.0,20.3876,20.3876,20.3812,20.3812,8700.0
2011-05-27 14:40:00,31.99,32.0,31.95,31.95,8900.0,20.3812,20.3876,20.3557,20.3557,8900.0
2011-05-27 14:45:00,31.94,31.95,31.94,31.95,5400.0,20.3493,20.3557,20.3493,20.3557,5400.0
2011-05-27 14:50:00,31.94,31.95,31.94,31.94,3000.0,20.3493,20.3557,20.3493,20.3493,3000.0
2011-05-27 14:55:00,31.94,31.95,31.92,31.93,17800.0,20.3493,20.3557,20.3366,20.343,17800.0
2011-05-27 15:00:00,31.93,31.94,31.91,31.93,18700.0,20.343,20.3493,20.3302,20.343,18700.0
2011-05-27 15:05:00,31.93,31.96,31.93,31.95,6800.0,20.343,20.3621,20.343,20.3557,6800.0
2011-05-27 15:10:00,31.96,31.97,31.95,31.97,6300.0,20.3621,20.3684,20.3557,20.3684,6300.0
2011-05-27 15:15:00,31.97,31.97,31.94,31.96,20800.0,20.3684,20.3684,20.3493,20.3621,20800.0
2011-05-27 15:20:00,31.96,31.96,31.95,31.95,8500.0,20.3621,20.3621,20.3557,20.3557,8500.0
2011-05-27 15:25:00,31.95,31.96,31.94,31.95,19100.0,20.3557,20.3621,20.3493,20.3557,19100.0
2011-05-27 15:30:00,31.95,31.97,31.94,31.96,55200.0,20.3557,20.3684,20.3493,20.3621,55200.0
2011-05-27 15:35:00,31.96,31.97,31.95,31.95,22500.0,20.3621,20.3684,20.3557,20.3557,22500.0
2011-05-27 15:40:00,31.95,31.97,31.92,31.94,75700.0,20.3557,20.3684,20.3366,20.3493,75700.0
2011-05-27 15:45:00,31.94,31.96,31.93,31.95,28100.0,20.3493,20.3621,20.343,20.3557,28100.0
2011-05-27 15:50:00,31.95,31.96,31.93,31.95,45600.0,20.3557,20.3621,20.343,20.3557,45600.0
2011-05-27 15:55:00,31.95,31.96,31.93,31.94,62800.0,20.3557,20.3621,20.343,20.3493,62800.0
2011-05-31 09:30:00,32.11,32.18,31.98,32.05,106200.0,20.4576,20.5022,20.3748,20.4194,106200.0
2011-05-31 09:35:00,32.05,32.25,32.05,32.24,86800.0,20.4194,20.5468,20.4194,20.5405,86800.0
2011-05-31 09:40:00,32.23,32.24,32.18,32.19,16900.0,20.5341,20.5405,20.5022,20.5086,16900.0
2011-05-31 09:45:00,32.21,32.23,32.18,32.22,24400.0,20.5213,20.5341,20.5022,20.5277,24400.0
2011-05-31 09:50:00,32.22,32.25,32.2,32.2,8500.0,20.5277,20.5468,20.515,20.515,8500.0
2011-05-31 09:55:00,32.21,32.25,32.19,32.23,23400.0,20.5213,20.5468,20.5086,20.5341,23400.0
2011-05-31 10:00:00,32.22,32.26,32.19,32.2,54700.0,20.5277,20.5532,20.5086,20.515,54700.0
2011-05-31 10:05:00,32.19,32.24,32.19,32.24,20300.0,20.5086,20.5405,20.5086,20.5405,20300.0
2011-05-31 10:10:00,32.23,32.26,32.2,32.2,17700.0,20.5341,20.5532,20.515,20.515,17700.0
2011-05-31 10:15:00,32.2,32.22,32.18,32.21,19900.0,20.515,20.5277,20.5022,20.5213,19900.0
2011-05-31 10:20:00,32.21,32.22,32.13,32.14,55400.0,20.5213,20.5277,20.4704,20.4767,55400.0
2011-05-31 10:25:00,32.13,32.16,32.11,32.15,24800.0,20.4704,20.4895,20.4576,20.4831,24800.0
2011-05-31 10:30:00,32.16,32.16,32.1,32.15,17700.0,20.4895,20.4895,20.4513,20.4831,17700.0
2011-05-31 10:35:00,32.16,32.17,32.12,32.12,16700.0,20.4895,20.4959,20.464,20.464,16700.0
2011-05-31 10:40:00,32.13,32.16,32.13,32.16,19700.0,20.4704,20.4895,20.4704,20.4895,19700.0
2011-05-31 10:45:00,32.16,32.17,32.12,32.12,36000.0,20.4895,20.4959,20.464,20.464,36000.0
2011-05-31 10:50:00,32.13,32.13,32.09,32.1,10600.0,20.4704,20.4704,20.4449,20.4513,10600.0
2011-05-31 10:55:00,32.1,32.13,32.1,32.11,5700.0,20.4513,20.4704,20.4513,20.4576,5700.0
2011-05-31 11:00:00,32.1,32.13,32.1,32.13,12500.0,20.4513,20.4704,20.4513,20.4704,12500.0
2011-05-31 11:05:00,32.13,32.14,32.11,32.12,14000.0,20.4704,20.4767,20.4576,20.464,14000.0
2011-05-31 11:10:00,32.12,32.15,32.11,32.15,14900.0,20.464,20.4831,20.4576,20.4831,14900.0
2011-05-31 11:15:00,32.15,32.17,32.14,32.16,19900.0,20.4831,20.4959,20.4767,20.4895,19900.0
2011-05-31 11:20:00,32.16,32.16,32.14,32.16,9500.0,20.4895,20.4895,20.4767,20.4895,9500.0
2011-05-31 11:25:00,32.15,32.16,32.14,32.15,14300.0,20.4831,20.4895,20.4767,20.4831,14300.0
2011-05-31 11:30:00,32.16,32.19,32.14,32.18,38900.0,20.4895,20.5086,20.4767,20.5022,38900.0
2011-05-31 11:35:00,32.19,32.19,32.15,32.16,17300.0,20.5086,20.5086,20.4831,20.4895,17300.0
2011-05-31 11:40:00,32.15,32.16,32.14,32.16,6200.0,20.4831,20.4895,20.4767,20.4895,6200.0
2011-05-31 11:45:00,32.15,32.16,32.13,32.14,7900.0,20.4831,20.4895,20.4704,20.4767,7900.0
2011-05-31 11:50:00,32.15,32.15,32.13,32.13,14700.0,20.4831,20.4831,20.4704,20.4704,14700.0
2011-05-31 11:55:00,32.13,32.14,32.08,32.1,32000.0,20.4704,20.4767,20.4385,20.4513,32000.0
2011-05-31 12:00:00,32.09,32.1,32.05,32.05,25000.0,20.4449,20.4513,20.4194,20.4194,25000.0
2011-05-31 12:05:00,32.05,32.1,32.05,32.08,34700.0,20.4194,20.4513,20.4194,20.4385,34700.0
2011-05-31 12:10:00,32.08,32.09,32.05,32.08,21100.0,20.4385,20.4449,20.4194,20.4385,21100.0
2011-05-31 12:15:00,32.07,32.09,32.06,32.08,16100.0,20.4321,20.4449,20.4258,20.4385,16100.0
2011-05-31 12:20:00,32.09,32.1,32.05,32.08,15000.0,20.4449,20.4513,20.4194,20.4385,15000.0
2011-05-31 12:25:00,32.09,32.11,32.08,32.11,16400.0,20.4449,20.4576,20.4385,20.4576,16400.0
2011-05-31 12:30:00,32.11,32.11,32.04,32.04,36600.0,20.4576,20.4576,20.413,20.413,36600.0
2011-05-31 12:35:00,32.04,32.08,32.04,32.07,11600.0,20.413,20.4385,20.413,20.4321,11600.0
2011-05-31 12:40:00,32.07,32.11,32.07,32.1,12400.0,20.4321,20.4576,20.4321,20.4513,12400.0
2011-05-31 12:45:00,32.1,32.12,32.09,32.1,4100.0,20.4513,20.464,20.4449,20.4513,4100.0
2011-05-31 12:50:00,32.11,32.15,32.11,32.14,9000.0,20.4576,20.4831,20.4576,20.4767,9000.0
2011-05-31 12:55:00,32.14,32.15,32.12,32.12,19100.0,20.4767,20.4831,20.464,20.464,19100.0
2011-05-31 13:00:00,32.13,32.13,32.11,32.11,31300.0,20.4704,20.4704,20.4576,20.4576,31300.0
2011-05-31 13:05:00,32.11,32.13,32.11,32.12,11200.0,20.4576,20.4704,20.4576,20.464,11200.0
2011-05-31 13:10:00,32.12,32.13,32.11,32.11,19500.0,20.464,20.4704,20.4576,20.4576,19500.0
2011-05-31 13:15:00,32.11,32.13,32.11,32.12,9700.0,20.4576,20.4704,20.4576,20.464,9700.0
2011-05-31 13:20:00,32.13,32.13,32.1,32.1,12200.0,20.4704,20.4704,20.4513,20.4513,12200.0
2011-05-31 13:25:00,32.11,32.12,32.1,32.11,7700.0,20.4576,20.464,20.4513,20.4576,7700.0
2011-05-31 13:30:00,32.12,32.13,32.11,32.11,6600.0,20.464,20.4704,20.4576,20.4576,6600.0
2011-05-31 13:35:00,32.12,32.13,32.1,32.1,13300.0,20.464,20.4704,20.4513,20.4513,13300.0
2011-05-31 13:40:00,32.1,32.13,32.1,32.13,9700.0,20.4513,20.4704,20.4513,20.4704,9700.0
2011-05-31 13:45:00,32.13,32.14,32.12,32.12,20700.0,20.4704,20.4767,20.464,20.464,20700.0
2011-05-31 13:50:00,32.13,32.16,32.13,32.15,32100.0,20.4704,20.4895,20.4704,20.4831,32100.0
2011-05-31 13:55:00,32.14,32.15,32.13,32.14,7000.0,20.4767,20.4831,20.4704,20.4767,7000.0
2011-05-31 14:00:00,32.13,32.14,32.13,32.13,2200.0,20.4704,20.4767,20.4704,20.4704,2200.0
2011-05-31 14:05:00,32.14,32.14,32.12,32.14,17400.0,20.4767,20.4767,20.464,20.4767,17400.0
2011-05-31 14:10:00,32.14,32.14,32.12,32.13,7700.0,20.4767,20.4767,20.464,20.4704,7700.0
2011-05-31 14:15:00,32.14,32.15,32.13,32.14,11400.0,20.4767,20.4831,20.4704,20.4767,11400.0
2011-05-31 14:20:00,32.13,32.16,32.13,32.15,10800.0,20.4704,20.4895,20.4704,20.4831,10800.0
2011-05-31 14:25:00,32.15,32.15,32.13,32.14,24300.0,20.4831,20.4831,20.4704,20.4767,24300.0
2011-05-31 14:30:00,32.15,32.15,32.12,32.13,13100.0,20.4831,20.4831,20.464,20.4704,13100.0
2011-05-31 14:35:00,32.12,32.13,32.12,32.13,5700.0,20.464,20.4704,20.464,20.4704,5700.0
2011-05-31 14:40:00,32.13,32.16,32.12,32.15,18100.0,20.4704,20.4895,20.464,20.4831,18100.0
2011-05-31 14:45:00,32.16,32.18,32.15,32.15,13600.0,20.4895,20.5022,20.4831,20.4831,13600.0
2011-05-31 14:50:00,32.15,32.2,32.15,32.2,11500.0,20.4831,20.515,20.4831,20.515,11500.0
2011-05-31 14:55:00,32.19,32.19,32.17,32.19,7900.0,20.5086,20.5086,20.4959,20.5086,7900.0
2011-05-31 15:00:00,32.19,32.19,32.16,32.16,16900.0,20.5086,20.5086,20.4895,20.4895,16900.0
2011-05-31 15:05:00,32.16,32.17,32.16,32.16,6700.0,20.4895,20.4959,20.4895,20.4895,6700.0
2011-05-31 15:10:00,32.16,32.17,32.15,32.17,24200.0,20.4895,20.4959,20.4831,20.4959,24200.0
2011-05-31 15:15:00,32.16,32.17,32.14,32.16,34200.0,20.4895,20.4959,20.4767,20.4895,34200.0
2011-05-31 15:20:00,32.16,32.17,32.14,32.15,37800.0,20.4895,20.4959,20.4767,20.4831,37800.0
2011-05-31 15:25:00,32.15,32.16,32.13,32.14,41500.0,20.4831,20.4895,20.4704,20.4767,41500.0
2011-05-31 15:30:00,32.14,32.14,32.11,32.13,59100.0,20.4767,20.4767,20.4576,20.4704,59100.0
2011-05-31 15:35:00,32.12,32.14,32.12,32.12,20200.0,20.464,20.4767,20.464,20.464,20200.0
2011-05-31 15:40:00,32.13,32.17,32.12,32.16,75300.0,20.4704,20.4959,20.464,20.4895,75300.0
2011-05-31 15:45:00,32.16,32.2,32.15,32.2,56900.0,20.4895,20.515,20.4831,20.515,56900.0
2011-05-31 15:50:00,32.2,32.29,32.19,32.29,219400.0,20.515,20.5723,20.5086,20.5723,219400.0
2011-05-31 15:55:00,32.29,32.3,32.27,32.3,258600.0,20.5723,20.5787,20.5596,20.5787,258600.0
2011-06-01 09:30:00,32.27,32.27,32.15,32.16,38000.0,20.5596,20.5596,20.4831,20.4895,38000.0
2011-06-01 09:35:00,32.16,32.21,32.12,32.12,36400.0,20.4895,20.5213,20.464,20.464,36400.0
2011-06-01 09:40:00,32.12,32.13,32.09,32.09,25200.0,20.464,20.4704,20.4449,20.4449,25200.0
2011-06-01 09:45:00,32.09,32.1,32.04,32.04,52300.0,20.4449,20.4513,20.413,20.413,52300.0
2011-06-01 09:50:00,32.03,32.03,32.0,32.01,38500.0,20.4067,20.4067,20.3876,20.3939,38500.0
2011-06-01 09:55:00,32.01,32.02,31.97,31.97,61700.0,20.3939,20.4003,20.3684,20.3684,61700.0
2011-06-01 10:00:00,31.98,32.03,31.93,32.02,69900.0,20.3748,20.4067,20.343,20.4003,69900.0
2011-06-01 10:05:00,32.01,32.01,31.93,31.94,62700.0,20.3939,20.3939,20.343,20.3493,62700.0
2011-06-01 10:10:00,31.93,31.96,31.92,31.93,62300.0,20.343,20.3621,20.3366,20.343,62300.0
2011-06-01 10:15:00,31.93,31.94,31.89,31.91,95700.0,20.343,20.3493,20.3175,20.3302,95700.0
2011-06-01 10:20:00,31.91,31.93,31.9,31.93,84700.0,20.3302,20.343,20.3238,20.343,84700.0
2011-06-01 10:25:00,31.93,31.93,31.87,31.88,32100.0,20.343,20.343,20.3047,20.3111,32100.0
2011-06-01 10:30:00,31.88,31.89,31.84,31.85,59000.0,20.3111,20.3175,20.2856,20.292,59000.0
2011-06-01 10:35:00,31.86,31.86,31.81,31.83,39000.0,20.2984,20.2984,20.2665,20.2792,39000.0
2011-06-01 10:40:00,31.82,31.84,31.8,31.81,47200.0,20.2729,20.2856,20.2601,20.2665,47200.0
2011-06-01 10:45:00,31.81,31.83,31.78,31.81,20100.0,20.2665,20.2792,20.2474,20.2665,20100.0
2011-06-01 10:50:00,31.8,31.8,31.76,31.8,45900.0,20.2601,20.2601,20.2346,20.2601,45900.0
2011-06-01 10:55:00,31.79,31.81,31.76,31.8,17600.0,20.2538,20.2665,20.2346,20.2601,17600.0
2011-06-01 11:00:00,31.81,31.82,31.8,31.81,15300.0,20.2665,20.2729,20.2601,20.2665,15300.0
2011-06-01 11:05:00,31.81,31.84,31.81,31.84,30500.0,20.2665,20.2856,20.2665,20.2856,30500.0
2011-06-01 11:10:00,31.83,31.83,31.81,31.81,18300.0,20.2792,20.2792,20.2665,20.2665,18300.0
2011-06-01 11:15:00,31.81,31.81,31.79,31.8,24200.0,20.2665,20.2665,20.2538,20.2601,24200.0
2011-06-01 11:20:00,31.79,31.81,31.79,31.81,32700.0,20.2538,20.2665,20.2538,20.2665,32700.0
2011-06-01 11:25:00,31.8,31.82,31.8,31.8,47700.0,20.2601,20.2729,20.2601,20.2601,47700.0
2011-06-01 11:30:00,31.8,31.81,31.75,31.77,25000.0,20.2601,20.2665,20.2283,20.241,25000.0
2011-06-01 11:35:00,31.76,31.77,31.75,31.76,14900.0,20.2346,20.241,20.2283,20.2346,14900.0
2011-06-01 11:40:00,31.76,31.8,31.76,31.79,13900.0,20.2346,20.2601,20.2346,20.2538,13900.0
2011-06-01 11:45:00,31.79,31.8,31.77,31.8,22600.0,20.2538,20.2601,20.241,20.2601,22600.0
2011-06-01 11:50:00,31.79,31.8,31.74,31.74,37000.0,20.2538,20.2601,20.2219,20.2219,37000.0
2011-06-01 11:55:00,31.75,31.79,31.75,31.78,13200.0,20.2283,20.2538,20.2283,20.2474,13200.0
2011-06-01 12:00:00,31.79,31.82,31.78,31.8,20600.0,20.2538,20.2729,20.2474,20.2601,20600.0
2011-06-01 12:05:00,31.8,31.8,31.75,31.76,75100.0,20.2601,20.2601,20.2283,20.2346,75100.0
2011-06-01 12:10:00,31.75,31.76,31.69,31.73,33100.0,20.2283,20.2346,20.19,20.2155,33100.0
2011-06-01 12:15:00,31.73,31.73,31.69,31.71,22400.0,20.2155,20.2155,20.19,20.2028,22400.0
2011-06-01 12:20:00,31.71,31.74,31.68,31.73,26700.0,20.2028,20.2219,20.1837,20.2155,26700.0
2011-06-01 12:25:00,31.73,31.73,31.7,31.71,21700.0,20.2155,20.2155,20.1964,20.2028,21700.0
2011-06-01 12:30:00,31.7,31.73,31.7,31.71,13800.0,20.1964,20.2155,20.1964,20.2028,13800.0
2011-06-01 12:35:00,31.71,31.72,31.7,31.71,17900.0,20.2028,20.2092,20.1964,20.2028,17900.0
2011-06-01 12:40:00,31.71,31.73,31.7,31.73,45900.0,20.2028,20.2155,20.1964,20.2155,45900.0
2011-06-01 12:45:00,31.74,31.74,31.71,31.72,128500.0,20.2219,20.2219,20.2028,20.2092,128500.0
2011-06-01 12:50:00,31.72,31.73,31.67,31.69,66400.0,20.2092,20.2155,20.1773,20.19,66400.0
2011-06-01 12:55:00,31.68,31.69,31.63,31.66,49100.0,20.1837,20.19,20.1518,20.1709,49100.0
2011-06-01 13:00:00,31.67,31.7,31.66,31.69,39800.0,20.1773,20.1964,20.1709,20.19,39800.0
2011-06-01 13:05:00,31.69,31.69,31.65,31.66,19900.0,20.19,20.19,20.1646,20.1709,19900.0
2011-06-01 13:10:00,31.67,31.67,31.63,31.65,25700.0,20.1773,20.1773,20.1518,20.1646,25700.0
2011-06-01 13:15:00,31.64,31.67,31.63,31.67,17200.0,20.1582,20.1773,20.1518,20.1773,17200.0
2011-06-01 13:20:00,31.67,31.69,31.63,31.66,22900.0,20.1773,20.19,20.1518,20.1709,22900.0
2011-06-01 13:25:00,31.66,31.67,31.62,31.66,42000.0,20.1709,20.1773,20.1454,20.1709,42000.0
2011-06-01 13:30:00,31.65,31.66,31.62,31.66,21700.0,20.1646,20.1709,20.1454,20.1709,21700.0
2011-06-01 13:35:00,31.66,31.67,31.65,31.67,5800.0,20.1709,20.1773,20.1646,20.1773,5800.0
2011-06-01 13:40:00,31.66,31.68,31.64,31.68,21500.0,20.1709,20.1837,20.1582,20.1837,21500.0
2011-06-01 13:45:00,31.68,31.69,31.66,31.67,21400.0,20.1837,20.19,20.1709,20.1773,21400.0
2011-06-01 13:50:00,31.67,31.69,31.67,31.68,8500.0,20.1773,20.19,20.1773,20.1837,8500.0
2011-06-01 13:55:00,31.68,31.7,31.67,31.7,13900.0,20.1837,20.1964,20.1773,20.1964,13900.0
2011-06-01 14:00:00,31.7,31.71,31.69,31.71,22300.0,20.1964,20.2028,20.19,20.2028,22300.0
2011-06-01 14:05:00,31.71,31.72,31.71,31.72,14300.0,20.2028,20.2092,20.2028,20.2092,14300.0
2011-06-01 14:10:00,31.72,31.73,31.7,31.71,29900.0,20.2092,20.2155,20.1964,20.2028,29900.0
2011-06-01 14:15:00,31.71,31.73,31.69,31.72,44400.0,20.2028,20.2155,20.19,20.2092,44400.0
2011-06-01 14:20:00,31.73,31.74,31.7,31.7,19300.0,20.2155,20.2219,20.1964,20.1964,19300.0
2011-06-01 14:25:00,31.71,31.71,31.69,31.69,33800.0,20.2028,20.2028,20.19,20.19,33800.0
2011-06-01 14:30:00,31.68,31.68,31.64,31.67,47400.0,20.1837,20.1837,20.1582,20.1773,47400.0
2011-06-01 14:35:00,31.66,31.68,31.66,31.68,16300.0,20.1709,20.1837,20.1709,20.1837,16300.0
2011-06-01 14:40:00,31.67,31.68,31.63,31.66,40300.0,20.1773,20.1837,20.1518,20.1709,40300.0
2011-06-01 14:45:00,31.66,31.69,31.64,31.65,55000.0,20.1709,20.19,20.1582,20.1646,55000.0
2011-06-01 14:50:00,31.66,31.66,31.65,31.66,16500.0,20.1709,20.1709,20.1646,20.1709,16500.0
2011-06-01 14:55:00,31.66,31.67,31.64,31.65,39000.0,20.1709,20.1773,20.1582,20.1646,39000.0
2011-06-01 15:00:00,31.65,31.68,31.63,31.67,35600.0,20.1646,20.1837,20.1518,20.1773,35600.0
2011-06-01 15:05:00,31.67,31.68,31.65,31.65,33000.0,20.1773,20.1837,20.1646,20.1646,33000.0
2011-06-01 15:10:00,31.66,31.67,31.63,31.63,21200.0,20.1709,20.1773,20.1518,20.1518,21200.0
2011-06-01 15:15:00,31.63,31.66,31.62,31.65,70500.0,20.1518,20.1709,20.1454,20.1646,70500.0
2011-06-01 15:20:00,31.66,31.66,31.61,31.61,54700.0,20.1709,20.1709,20.1391,20.1391,54700.0
2011-06-01 15:25:00,31.62,31.66,31.62,31.65,66700.0,20.1454,20.1709,20.1454,20.1646,66700.0
2011-06-01 15:30:00,31.64,31.65,31.64,31.64,38000.0,20.1582,20.1646,20.1582,20.1582,38000.0
2011-06-01 15:35:00,31.65,31.67,31.64,31.67,34000.0,20.1646,20.1773,20.1582,20.1773,34000.0
2011-06-01 15:40:00,31.67,31.67,31.61,31.61,91200.0,20.1773,20.1773,20.1391,20.1391,91200.0
2011-06-01 15:45:00,31.61,31.62,31.57,31.58,108100.0,20.1391,20.1454,20.1136,20.12,108100.0
2011-06-01 15:50:00,31.58,31.58,31.55,31.58,124600.0,20.12,20.12,20.1009,20.12,124600.0
2011-06-01 15:55:00,31.58,31.59,31.56,31.56,210900.0,20.12,20.1263,20.1072,20.1072,210900.0
2011-06-02 09:30:00,31.56,31.64,31.51,31.59,32500.0,20.1072,20.1582,20.0754,20.1263,32500.0
2011-06-02 09:35:00,31.6,31.6,31.53,31.54,33200.0,20.1327,20.1327,20.0881,20.0945,33200.0
2011-06-02 09:40:00,31.54,31.54,31.46,31.47,23700.0,20.0945,20.0945,20.0435,20.0499,23700.0
2011-06-02 09:45:00,31.45,31.48,31.39,31.4,25800.0,20.0371,20.0563,19.9989,20.0053,25800.0
2011-06-02 09:50:00,31.4,31.47,31.39,31.43,16000.0,20.0053,20.0499,19.9989,20.0244,16000.0
2011-06-02 09:55:00,31.44,31.49,31.44,31.48,22200.0,20.0308,20.0626,20.0308,20.0563,22200.0
2011-06-02 10:00:00,31.48,31.57,31.48,31.56,36000.0,20.0563,20.1136,20.0563,20.1072,36000.0
2011-06-02 10:05:00,31.56,31.56,31.49,31.5,21400.0,20.1072,20.1072,20.0626,20.069,21400.0
2011-06-02 10:10:00,31.49,31.55,31.49,31.53,13800.0,20.0626,20.1009,20.0626,20.0881,13800.0
2011-06-02 10:15:00,31.52,31.53,31.48,31.48,49200.0,20.0817,20.0881,20.0563,20.0563,49200.0
2011-06-02 10:20:00,31.47,31.47,31.43,31.43,19700.0,20.0499,20.0499,20.0244,20.0244,19700.0
2011-06-02 10:25:00,31.44,31.45,31.41,31.43,43900.0,20.0308,20.0371,20.0117,20.0244,43900.0
2011-06-02 10:30:00,31.44,31.45,31.41,31.45,46100.0,20.0308,20.0371,20.0117,20.0371,46100.0
2011-06-02 10:35:00,31.44,31.45,31.42,31.44,10000.0,20.0308,20.0371,20.018,20.0308,10000.0
2011-06-02 10:40:00,31.44,31.46,31.4,31.42,25100.0,20.0308,20.0435,20.0053,20.018,25100.0
2011-06-02 10:45:00,31.43,31.44,31.39,31.4,37400.0,20.0244,20.0308,19.9989,20.0053,37400.0
2011-06-02 10:50:00,31.38,31.42,31.38,31.42,16200.0,19.9925,20.018,19.9925,20.018,16200.0
2011-06-02 10:55:00,31.42,31.43,31.39,31.4,12900.0,20.018,20.0244,19.9989,20.0053,12900.0
2011-06-02 11:00:00,31.4,31.41,31.38,31.39,13700.0,20.0053,20.0117,19.9925,19.9989,13700.0
2011-06-02 11:05:00,31.39,31.39,31.37,31.39,14800.0,19.9989,19.9989,19.9862,19.9989,14800.0
2011-06-02 11:10:00,31.39,31.41,31.38,31.4,38300.0,19.9989,20.0117,19.9925,20.0053,38300.0
2011-06-02 11:15:00,31.4,31.41,31.38,31.38,20500.0,20.0053,20.0117,19.9925,19.9925,20500.0
2011-06-02 11:20:00,31.39,31.4,31.35,31.37,27700.0,19.9989,20.0053,19.9734,19.9862,27700.0
2011-06-02 11:25:00,31.37,31.37,31.33,31.33,20200.0,19.9862,19.9862,19.9607,19.9607,20200.0
2011-06-02 11:30:00,31.34,31.35,31.29,31.3,41800.0,19.9671,19.9734,19.9352,19.9416,41800.0
2011-06-02 11:35:00,31.31,31.32,31.24,31.26,43200.0,19.9479,19.9543,19.9033,19.9161,43200.0
2011-06-02 11:40:00,31.26,31.28,31.23,31.25,82000.0,19.9161,19.9288,19.897,19.9097,82000.0
2011-06-02 11:45:00,31.25,31.27,31.19,31.22,67900.0,19.9097,19.9225,19.8715,19.8906,67900.0
2011-06-02 11:50:00,31.22,31.25,31.21,31.22,20700.0,19.8906,19.9097,19.8842,19.8906,20700.0
2011-06-02 11:55:00,31.22,31.26,31.21,31.25,10400.0,19.8906,19.9161,19.8842,19.9097,10400.0
2011-06-02 12:00:00,31.26,31.28,31.25,31.27,18600.0,19.9161,19.9288,19.9097,19.9225,18600.0
2011-06-02 12:05:00,31.27,31.27,31.24,31.25,17700.0,19.9225,19.9225,19.9033,19.9097,17700.0
2011-06-02 12:10:00,31.25,31.26,31.22,31.26,25300.0,19.9097,19.9161,19.8906,19.9161,25300.0
2011-06-02 12:15:00,31.27,31.3,31.25,31.29,138500.0,19.9225,19.9416,19.9097,19.9352,138500.0
2011-06-02 12:20:00,31.28,31.3,31.26,31.27,24500.0,19.9288,19.9416,19.9161,19.9225,24500.0
2011-06-02 12:25:00,31.26,31.27,31.23,31.25,23400.0,19.9161,19.9225,19.897,19.9097,23400.0
2011-06-02 12:30:00,31.24,31.25,31.23,31.25,6700.0,19.9033,19.9097,19.897,19.9097,6700.0
2011-06-02 12:35:00,31.25,31.25,31.22,31.24,21000.0,19.9097,19.9097,19.8906,19.9033,21000.0
2011-06-02 12:40:00,31.24,31.28,31.24,31.27,40500.0,19.9033,19.9288,19.9033,19.9225,40500.0
2011-06-02 12:45:00,31.27,31.28,31.24,31.26,14700.0,19.9225,19.9288,19.9033,19.9161,14700.0
2011-06-02 12:50:00,31.27,31.29,31.26,31.28,29200.0,19.9225,19.9352,19.9161,19.9288,29200.0
2011-06-02 12:55:00,31.28,31.28,31.26,31.27,24500.0,19.9288,19.9288,19.9161,19.9225,24500.0
2011-06-02 13:00:00,31.27,31.29,31.26,31.27,29500.0,19.9225,19.9352,19.9161,19.9225,29500.0
2011-06-02 13:05:00,31.27,31.29,31.24,31.25,36800.0,19.9225,19.9352,19.9033,19.9097,36800.0
2011-06-02 13:10:00,31.25,31.25,31.22,31.24,21500.0,19.9097,19.9097,19.8906,19.9033,21500.0
2011-06-02 13:15:00,31.23,31.26,31.23,31.24,33700.0,19.897,19.9161,19.897,19.9033,33700.0
2011-06-02 13:20:00,31.25,31.26,31.23,31.23,20200.0,19.9097,19.9161,19.897,19.897,20200.0
2011-06-02 13:25:00,31.23,31.26,31.23,31.25,31000.0,19.897,19.9161,19.897,19.9097,31000.0
2011-06-02 13:30:00,31.25,31.25,31.2,31.25,38000.0,19.9097,19.9097,19.8779,19.9097,38000.0
2011-06-02 13:35:00,31.25,31.25,31.22,31.24,32100.0,19.9097,19.9097,19.8906,19.9033,32100.0
2011-06-02 13:40:00,31.25,31.25,31.25,31.25,27600.0,19.9097,19.9097,19.9097,19.9097,27600.0
2011-06-02 13:45:00,31.25,31.26,31.24,31.24,14600.0,19.9097,19.9161,19.9033,19.9033,14600.0
2011-06-02 13:50:00,31.24,31.25,31.21,31.25,22600.0,19.9033,19.9097,19.8842,19.9097,22600.0
2011-06-02 13:55:00,31.25,31.27,31.25,31.26,26500.0,19.9097,19.9225,19.9097,19.9161,26500.0
2011-06-02 14:00:00,31.26,31.27,31.25,31.25,22100.0,19.9161,19.9225,19.9097,19.9097,22100.0
2011-06-02 14:05:00,31.25,31.26,31.23,31.24,9000.0,19.9097,19.9161,19.897,19.9033,9000.0
2011-06-02 14:10:00,31.24,31.27,31.23,31.26,248300.0,19.9033,19.9225,19.897,19.9161,248300.0
2011-06-02 14:15:00,31.26,31.27,31.18,31.2,43800.0,19.9161,19.9225,19.8651,19.8779,43800.0
2011-06-02 14:20:00,31.19,31.21,31.16,31.19,37200.0,19.8715,19.8842,19.8524,19.8715,37200.0
2011-06-02 14:25:00,31.19,31.23,31.19,31.21,10200.0,19.8715,19.897,19.8715,19.8842,10200.0
2011-06-02 14:30:00,31.21,31.25,31.21,31.25,29400.0,19.8842,19.9097,19.8842,19.9097,29400.0
2011-06-02 14:35:00,31.24,31.25,31.23,31.24,10700.0,19.9033,19.9097,19.897,19.9033,10700.0
2011-06-02 14:40:00,31.24,31.25,31.23,31.25,14700.0,19.9033,19.9097,19.897,19.9097,14700.0
2011-06-02 14:45:00,31.24,31.25,31.24,31.25,30000.0,19.9033,19.9097,19.9033,19.9097,30000.0
2011-06-02 14:50:00,31.25,31.25,31.24,31.25,13900.0,19.9097,19.9097,19.9033,19.9097,13900.0
2011-06-02 14:55:00,31.25,31.25,31.24,31.25,15800.0,19.9097,19.9097,19.9033,19.9097,15800.0
2011-06-02 15:00:00,31.25,31.25,31.21,31.23,72700.0,19.9097,19.9097,19.8842,19.897,72700.0
2011-06-02 15:05:00,31.23,31.24,31.2,31.2,32400.0,19.897,19.9033,19.8779,19.8779,32400.0
2011-06-02 15:10:00,31.2,31.22,31.19,31.19,36100.0,19.8779,19.8906,19.8715,19.8715,36100.0
2011-06-02 15:15:00,31.2,31.2,31.17,31.19,45800.0,19.8779,19.8779,19.8587,19.8715,45800.0
2011-06-02 15:20:00,31.18,31.21,31.18,31.2,31600.0,19.8651,19.8842,19.8651,19.8779,31600.0
2011-06-02 15:25:00,31.2,31.2,31.19,31.19,21000.0,19.8779,19.8779,19.8715,19.8715,21000.0
2011-06-02 15:30:00,31.2,31.21,31.17,31.19,65400.0,19.8779,19.8842,19.8587,19.8715,65400.0
2011-06-02 15:35:00,31.19,31.2,31.18,31.2,35300.0,19.8715,19.8779,19.8651,19.8779,35300.0
2011-06-02 15:40:00,31.19,31.22,31.19,31.2,88700.0,19.8715,19.8906,19.8715,19.8779,88700.0
2011-06-02 15:45:00,31.21,31.22,31.19,31.21,92000.0,19.8842,19.8906,19.8715,19.8842,92000.0
2011-06-02 15:50:00,31.21,31.21,31.18,31.2,105800.0,19.8842,19.8842,19.8651,19.8779,105800.0
2011-06-02 15:55:00,31.2,31.24,31.19,31.21,212400.0,19.8779,19.9033,19.8715,19.8842,212400.0
2011-06-03 09:30:00,30.84,30.92,30.63,30.7,154700.0,19.6485,19.6995,19.5147,19.5593,154700.0
2011-06-03 09:35:00,30.68,30.73,30.54,30.69,116700.0,19.5466,19.5784,19.4574,19.5529,116700.0
2011-06-03 09:40:00,30.69,30.7,30.57,30.57,63400.0,19.5529,19.5593,19.4765,19.4765,63400.0
2011-06-03 09:45:00,30.58,30.58,30.48,30.52,67400.0,19.4829,19.4829,19.4191,19.4446,67400.0
2011-06-03 09:50:00,30.52,30.52,30.47,30.48,66400.0,19.4446,19.4446,19.4128,19.4191,66400.0
2011-06-03 09:55:00,30.47,30.47,30.36,30.39,128000.0,19.4128,19.4128,19.3427,19.3618,128000.0
2011-06-03 10:00:00,30.39,30.61,30.39,30.6,107800.0,19.3618,19.502,19.3618,19.4956,107800.0
2011-06-03 10:05:00,30.59,30.62,30.55,30.58,43200.0,19.4892,19.5083,19.4637,19.4829,43200.0
2011-06-03 10:10:00,30.58,30.59,30.53,30.54,36400.0,19.4829,19.4892,19.451,19.4574,36400.0
2011-06-03 10:15:00,30.55,30.59,30.54,30.58,92700.0,19.4637,19.4892,19.4574,19.4829,92700.0
2011-06-03 10:20:00,30.58,30.59,30.55,30.56,85500.0,19.4829,19.4892,19.4637,19.4701,85500.0
2011-06-03 10:25:00,30.55,30.6,30.54,30.55,58300.0,19.4637,19.4956,19.4574,19.4637,58300.0
2011-06-03 10:30:00,30.56,30.6,30.55,30.59,58500.0,19.4701,19.4956,19.4637,19.4892,58500.0
2011-06-03 10:35:00,30.59,30.61,30.55,30.59,42100.0,19.4892,19.502,19.4637,19.4892,42100.0
2011-06-03 10:40:00,30.59,30.64,30.58,30.61,73300.0,19.4892,19.5211,19.4829,19.502,73300.0
2011-06-03 10:45:00,30.61,30.72,30.6,30.67,88000.0,19.502,19.572,19.4956,19.5402,88000.0
2011-06-03 10:50:00,30.68,30.69,30.64,30.66,42200.0,19.5466,19.5529,19.5211,19.5338,42200.0
2011-06-03 10:55:00,30.67,30.69,30.67,30.68,11100.0,19.5402,19.5529,19.5402,19.5466,11100.0
2011-06-03 11:00:00,30.69,30.73,30.67,30.73,31900.0,19.5529,19.5784,19.5402,19.5784,31900.0
2011-06-03 11:05:00,30.73,30.73,30.66,30.66,35700.0,19.5784,19.5784,19.5338,19.5338,35700.0
2011-06-03 11:10:00,30.66,30.67,30.62,30.63,45100.0,19.5338,19.5402,19.5083,19.5147,45100.0
2011-06-03 11:15:00,30.62,30.63,30.57,30.57,50100.0,19.5083,19.5147,19.4765,19.4765,50100.0
2011-06-03 11:20:00,30.57,30.61,30.57,30.59,28800.0,19.4765,19.502,19.4765,19.4892,28800.0
2011-06-03 11:25:00,30.59,30.61,30.57,30.61,32200.0,19.4892,19.502,19.4765,19.502,32200.0
2011-06-03 11:30:00,30.61,30.63,30.59,30.6,26700.0,19.502,19.5147,19.4892,19.4956,26700.0
2011-06-03 11:35:00,30.59,30.6,30.58,30.59,17400.0,19.4892,19.4956,19.4829,19.4892,17400.0
2011-06-03 11:40:00,30.59,30.62,30.59,30.61,27800.0,19.4892,19.5083,19.4892,19.502,27800.0
2011-06-03 11:45:00,30.62,30.63,30.6,30.62,25700.0,19.5083,19.5147,19.4956,19.5083,25700.0
2011-06-03 11:50:00,30.63,30.63,30.6,30.62,26600.0,19.5147,19.5147,19.4956,19.5083,26600.0
2011-06-03 11:55:00,30.61,30.65,30.61,30.64,19600.0,19.502,19.5275,19.502,19.5211,19600.0
2011-06-03 12:00:00,30.65,30.71,30.65,30.7,33000.0,19.5275,19.5657,19.5275,19.5593,33000.0
2011-06-03 12:05:00,30.7,30.71,30.7,30.7,21200.0,19.5593,19.5657,19.5593,19.5593,21200.0
2011-06-03 12:10:00,30.7,30.75,30.7,30.74,46600.0,19.5593,19.5912,19.5593,19.5848,46600.0
2011-06-03 12:15:00,30.74,30.76,30.73,30.75,21700.0,19.5848,19.5975,19.5784,19.5912,21700.0
2011-06-03 12:20:00,30.75,30.79,30.75,30.77,28200.0,19.5912,19.6166,19.5912,19.6039,28200.0
2011-06-03 12:25:00,30.75,30.77,30.75,30.76,15200.0,19.5912,19.6039,19.5912,19.5975,15200.0
2011-06-03 12:30:00,30.75,30.76,30.75,30.76,9200.0,19.5912,19.5975,19.5912,19.5975,9200.0
2011-06-03 12:35:00,30.75,30.78,30.74,30.77,24400.0,19.5912,19.6103,19.5848,19.6039,24400.0
2011-06-03 12:40:00,30.77,30.78,30.76,30.76,12000.0,19.6039,19.6103,19.5975,19.5975,12000.0
2011-06-03 12:45:00,30.77,30.78,30.75,30.78,20700.0,19.6039,19.6103,19.5912,19.6103,20700.0
2011-06-03 12:50:00,30.78,30.79,30.75,30.76,12200.0,19.6103,19.6166,19.5912,19.5975,12200.0
2011-06-03 12:55:00,30.75,30.76,30.73,30.74,26600.0,19.5912,19.5975,19.5784,19.5848,26600.0
2011-06-03 13:00:00,30.75,30.78,30.74,30.77,17500.0,19.5912,19.6103,19.5848,19.6039,17500.0
2011-06-03 13:05:00,30.76,30.8,30.76,30.79,19300.0,19.5975,19.623,19.5975,19.6166,19300.0
2011-06-03 13:10:00,30.79,30.79,30.76,30.76,26200.0,19.6166,19.6166,19.5975,19.5975,26200.0
2011-06-03 13:15:00,30.76,30.77,30.76,30.77,8600.0,19.5975,19.6039,19.5975,19.6039,8600.0
2011-06-03 13:20:00,30.76,30.79,30.76,30.77,16900.0,19.5975,19.6166,19.5975,19.6039,16900.0
2011-06-03 13:25:00,30.76,30.77,30.74,30.75,21700.0,19.5975,19.6039,19.5848,19.5912,21700.0
2011-06-03 13:30:00,30.75,30.76,30.73,30.76,39800.0,19.5912,19.5975,19.5784,19.5975,39800.0
2011-06-03 13:35:00,30.76,30.76,30.74,30.75,27000.0,19.5975,19.5975,19.5848,19.5912,27000.0
2011-06-03 13:40:00,30.76,30.76,30.75,30.76,7900.0,19.5975,19.5975,19.5912,19.5975,7900.0
2011-06-03 13:45:00,30.75,30.8,30.75,30.8,20900.0,19.5912,19.623,19.5912,19.623,20900.0
2011-06-03 13:50:00,30.8,30.8,30.77,30.78,22800.0,19.623,19.623,19.6039,19.6103,22800.0
2011-06-03 13:55:00,30.78,30.79,30.75,30.75,20600.0,19.6103,19.6166,19.5912,19.5912,20600.0
2011-06-03 14:00:00,30.75,30.76,30.73,30.73,72600.0,19.5912,19.5975,19.5784,19.5784,72600.0
2011-06-03 14:05:00,30.73,30.74,30.7,30.7,24000.0,19.5784,19.5848,19.5593,19.5593,24000.0
2011-06-03 14:10:00,30.7,30.72,30.69,30.71,38700.0,19.5593,19.572,19.5529,19.5657,38700.0
2011-06-03 14:15:00,30.7,30.71,30.68,30.68,33100.0,19.5593,19.5657,19.5466,19.5466,33100.0
2011-06-03 14:20:00,30.68,30.69,30.66,30.67,22000.0,19.5466,19.5529,19.5338,19.5402,22000.0
2011-06-03 14:25:00,30.67,30.68,30.64,30.64,39700.0,19.5402,19.5466,19.5211,19.5211,39700.0
2011-06-03 14:30:00,30.64,30.64,30.58,30.62,164800.0,19.5211,19.5211,19.4829,19.5083,164800.0
2011-06-03 14:35:00,30.61,30.64,30.6,30.61,109500.0,19.502,19.5211,19.4956,19.502,109500.0
2011-06-03 14:40:00,30.61,30.63,30.6,30.62,53500.0,19.502,19.5147,19.4956,19.5083,53500.0
2011-06-03 14:45:00,30.62,30.63,30.61,30.62,19500.0,19.5083,19.5147,19.502,19.5083,19500.0
2011-06-03 14:50:00,30.61,30.62,30.61,30.61,12500.0,19.502,19.5083,19.502,19.502,12500.0
2011-06-03 14:55:00,30.61,30.62,30.56,30.56,78200.0,19.502,19.5083,19.4701,19.4701,78200.0
2011-06-03 15:00:00,30.56,30.58,30.53,30.58,66800.0,19.4701,19.4829,19.451,19.4829,66800.0
2011-06-03 15:05:00,30.57,30.58,30.54,30.57,66000.0,19.4765,19.4829,19.4574,19.4765,66000.0
2011-06-03 15:10:00,30.57,30.58,30.54,30.54,50900.0,19.4765,19.4829,19.4574,19.4574,50900.0
2011-06-03 15:15:00,30.54,30.56,30.52,30.53,46700.0,19.4574,19.4701,19.4446,19.451,46700.0
2011-06-03 15:20:00,30.52,30.59,30.51,30.59,91600.0,19.4446,19.4892,19.4383,19.4892,91600.0
2011-06-03 15:25:00,30.59,30.6,30.57,30.59,70400.0,19.4892,19.4956,19.4765,19.4892,70400.0
2011-06-03 15:30:00,30.6,30.61,30.58,30.58,158500.0,19.4956,19.502,19.4829,19.4829,158500.0
2011-06-03 15:35:00,30.58,30.63,30.57,30.62,80600.0,19.4829,19.5147,19.4765,19.5083,80600.0
2011-06-03 15:40:00,30.62,30.63,30.59,30.6,112500.0,19.5083,19.5147,19.4892,19.4956,112500.0
2011-06-03 15:45:00,30.59,30.6,30.57,30.57,81500.0,19.4892,19.4956,19.4765,19.4765,81500.0
2011-06-03 15:50:00,30.58,30.59,30.51,30.52,139900.0,19.4829,19.4892,19.4383,19.4446,139900.0
2011-06-03 15:55:00,30.52,30.56,30.51,30.53,247000.0,19.4446,19.4701,19.4383,19.451,247000.0
2011-06-06 09:30:00,30.41,30.54,30.39,30.43,40800.0,19.3745,19.4574,19.3618,19.3873,40800.0
2011-06-06 09:35:00,30.43,30.48,30.42,30.48,29100.0,19.3873,19.4191,19.3809,19.4191,29100.0
2011-06-06 09:40:00,30.48,30.48,30.41,30.45,32300.0,19.4191,19.4191,19.3745,19.4,32300.0
2011-06-06 09:45:00,30.44,30.46,30.42,30.44,22900.0,19.3937,19.4064,19.3809,19.3937,22900.0
2011-06-06 09:50:00,30.43,30.45,30.4,30.41,100200.0,19.3873,19.4,19.3682,19.3745,100200.0
2011-06-06 09:55:00,30.4,30.41,30.38,30.38,86300.0,19.3682,19.3745,19.3554,19.3554,86300.0
2011-06-06 10:00:00,30.39,30.39,30.33,30.36,52300.0,19.3618,19.3618,19.3236,19.3427,52300.0
2011-06-06 10:05:00,30.36,30.36,30.32,30.33,57500.0,19.3427,19.3427,19.3172,19.3236,57500.0
2011-06-06 10:10:00,30.33,30.36,30.33,30.35,34200.0,19.3236,19.3427,19.3236,19.3363,34200.0
2011-06-06 10:15:00,30.35,30.36,30.32,30.32,58900.0,19.3363,19.3427,19.3172,19.3172,58900.0
2011-06-06 10:20:00,30.32,30.34,30.31,30.33,43100.0,19.3172,19.3299,19.3108,19.3236,43100.0
2011-06-06 10:25:00,30.34,30.35,30.32,30.34,17900.0,19.3299,19.3363,19.3172,19.3299,17900.0
2011-06-06 10:30:00,30.35,30.42,30.34,30.37,36100.0,19.3363,19.3809,19.3299,19.3491,36100.0
2011-06-06 10:35:00,30.36,30.38,30.3,30.3,53400.0,19.3427,19.3554,19.3045,19.3045,53400.0
2011-06-06 10:40:00,30.31,30.33,30.29,30.31,53200.0,19.3108,19.3236,19.2981,19.3108,53200.0
2011-06-06 10:45:00,30.31,30.36,30.31,30.36,46800.0,19.3108,19.3427,19.3108,19.3427,46800.0
2011-06-06 10:50:00,30.35,30.38,30.34,30.34,31400.0,19.3363,19.3554,19.3299,19.3299,31400.0
2011-06-06 10:55:00,30.34,30.37,30.32,30.37,35100.0,19.3299,19.3491,19.3172,19.3491,35100.0
2011-06-06 11:00:00,30.37,30.41,30.35,30.4,31700.0,19.3491,19.3745,19.3363,19.3682,31700.0
2011-06-06 11:05:00,30.41,30.42,30.39,30.41,28000.0,19.3745,19.3809,19.3618,19.3745,28000.0
2011-06-06 11:10:00,30.41,30.42,30.39,30.4,33600.0,19.3745,19.3809,19.3618,19.3682,33600.0
2011-06-06 11:15:00,30.4,30.41,30.37,30.38,27900.0,19.3682,19.3745,19.3491,19.3554,27900.0
2011-06-06 11:20:00,30.38,30.41,30.38,30.4,32700.0,19.3554,19.3745,19.3554,19.3682,32700.0
2011-06-06 11:25:00,30.4,30.44,30.4,30.43,17300.0,19.3682,19.3937,19.3682,19.3873,17300.0
2011-06-06 11:30:00,30.43,30.45,30.41,30.45,39900.0,19.3873,19.4,19.3745,19.4,39900.0
2011-06-06 11:35:00,30.45,30.46,30.4,30.41,22700.0,19.4,19.4064,19.3682,19.3745,22700.0
2011-06-06 11:40:00,30.4,30.42,30.38,30.38,24800.0,19.3682,19.3809,19.3554,19.3554,24800.0
2011-06-06 11:45:00,30.39,30.43,30.38,30.4,18500.0,19.3618,19.3873,19.3554,19.3682,18500.0
2011-06-06 11:50:00,30.4,30.44,30.4,30.43,14200.0,19.3682,19.3937,19.3682,19.3873,14200.0
2011-06-06 11:55:00,30.44,30.46,30.43,30.43,13600.0,19.3937,19.4064,19.3873,19.3873,13600.0
2011-06-06 12:00:00,30.43,30.46,30.43,30.43,31100.0,19.3873,19.4064,19.3873,19.3873,31100.0
2011-06-06 12:05:00,30.43,30.45,30.42,30.45,26600.0,19.3873,19.4,19.3809,19.4,26600.0
2011-06-06 12:10:00,30.45,30.45,30.41,30.41,34900.0,19.4,19.4,19.3745,19.3745,34900.0
2011-06-06 12:15:00,30.41,30.42,30.4,30.41,11700.0,19.3745,19.3809,19.3682,19.3745,11700.0
2011-06-06 12:20:00,30.41,30.42,30.4,30.42,30000.0,19.3745,19.3809,19.3682,19.3809,30000.0
2011-06-06 12:25:00,30.41,30.42,30.41,30.41,19900.0,19.3745,19.3809,19.3745,19.3745,19900.0
2011-06-06 12:30:00,30.41,30.41,30.39,30.4,17200.0,19.3745,19.3745,19.3618,19.3682,17200.0
2011-06-06 12:35:00,30.39,30.42,30.39,30.42,23300.0,19.3618,19.3809,19.3618,19.3809,23300.0
2011-06-06 12:40:00,30.42,30.42,30.4,30.41,27100.0,19.3809,19.3809,19.3682,19.3745,27100.0
2011-06-06 12:45:00,30.41,30.41,30.4,30.41,13200.0,19.3745,19.3745,19.3682,19.3745,13200.0
2011-06-06 12:50:00,30.41,30.41,30.4,30.41,17500.0,19.3745,19.3745,19.3682,19.3745,17500.0
2011-06-06 12:55:00,30.41,30.41,30.38,30.41,37000.0,19.3745,19.3745,19.3554,19.3745,37000.0
2011-06-06 13:00:00,30.41,30.42,30.38,30.38,31000.0,19.3745,19.3809,19.3554,19.3554,31000.0
2011-06-06 13:05:00,30.39,30.41,30.39,30.41,18600.0,19.3618,19.3745,19.3618,19.3745,18600.0
2011-06-06 13:10:00,30.4,30.45,30.4,30.45,33700.0,19.3682,19.4,19.3682,19.4,33700.0
2011-06-06 13:15:00,30.45,30.48,30.44,30.46,29200.0,19.4,19.4191,19.3937,19.4064,29200.0
2011-06-06 13:20:00,30.46,30.46,30.42,30.42,22300.0,19.4064,19.4064,19.3809,19.3809,22300.0
2011-06-06 13:25:00,30.42,30.45,30.41,30.45,20900.0,19.3809,19.4,19.3745,19.4,20900.0
2011-06-06 13:30:00,30.44,30.44,30.39,30.41,48000.0,19.3937,19.3937,19.3618,19.3745,48000.0
2011-06-06 13:35:00,30.4,30.42,30.4,30.42,29200.0,19.3682,19.3809,19.3682,19.3809,29200.0
2011-06-06 13:40:00,30.42,30.43,30.39,30.4,98600.0,19.3809,19.3873,19.3618,19.3682,98600.0
2011-06-06 13:45:00,30.39,30.43,30.38,30.42,62700.0,19.3618,19.3873,19.3554,19.3809,62700.0
2011-06-06 13:50:00,30.42,30.45,30.41,30.45,21500.0,19.3809,19.4,19.3745,19.4,21500.0
2011-06-06 13:55:00,30.45,30.45,30.41,30.41,32500.0,19.4,19.4,19.3745,19.3745,32500.0
2011-06-06 14:00:00,30.42,30.46,30.42,30.44,21400.0,19.3809,19.4064,19.3809,19.3937,21400.0
2011-06-06 14:05:00,30.45,30.45,30.42,30.43,62100.0,19.4,19.4,19.3809,19.3873,62100.0
2011-06-06 14:10:00,30.43,30.44,30.41,30.42,26100.0,19.3873,19.3937,19.3745,19.3809,26100.0
2011-06-06 14:15:00,30.43,30.43,30.41,30.42,32600.0,19.3873,19.3873,19.3745,19.3809,32600.0
2011-06-06 14:20:00,30.43,30.46,30.41,30.45,44500.0,19.3873,19.4064,19.3745,19.4,44500.0
2011-06-06 14:25:00,30.44,30.45,30.42,30.43,23000.0,19.3937,19.4,19.3809,19.3873,23000.0
2011-06-06 14:30:00,30.43,30.43,30.41,30.43,34900.0,19.3873,19.3873,19.3745,19.3873,34900.0
2011-06-06 14:35:00,30.42,30.44,30.4,30.4,26900.0,19.3809,19.3937,19.3682,19.3682,26900.0
2011-06-06 14:40:00,30.41,30.44,30.4,30.43,47100.0,19.3745,19.3937,19.3682,19.3873,47100.0
2011-06-06 14:45:00,30.44,30.44,30.39,30.41,25400.0,19.3937,19.3937,19.3618,19.3745,25400.0
2011-06-06 14:50:00,30.42,30.42,30.37,30.39,21600.0,19.3809,19.3809,19.3491,19.3618,21600.0
2011-06-06 14:55:00,30.38,30.4,30.37,30.4,18200.0,19.3554,19.3682,19.3491,19.3682,18200.0
2011-06-06 15:00:00,30.41,30.44,30.4,30.4,29000.0,19.3745,19.3937,19.3682,19.3682,29000.0
2011-06-06 15:05:00,30.4,30.4,30.38,30.4,31400.0,19.3682,19.3682,19.3554,19.3682,31400.0
2011-06-06 15:10:00,30.39,30.4,30.34,30.37,34300.0,19.3618,19.3682,19.3299,19.3491,34300.0
2011-06-06 15:15:00,30.37,30.39,30.35,30.38,49800.0,19.3491,19.3618,19.3363,19.3554,49800.0
2011-06-06 15:20:00,30.39,30.39,30.35,30.37,46700.0,19.3618,19.3618,19.3363,19.3491,46700.0
2011-06-06 15:25:00,30.37,30.37,30.34,30.36,53400.0,19.3491,19.3491,19.3299,19.3427,53400.0
2011-06-06 15:30:00,30.36,30.44,30.36,30.41,111600.0,19.3427,19.3937,19.3427,19.3745,111600.0
2011-06-06 15:35:00,30.41,30.42,30.37,30.38,45600.0,19.3745,19.3809,19.3491,19.3554,45600.0
2011-06-06 15:40:00,30.39,30.43,30.38,30.4,76100.0,19.3618,19.3873,19.3554,19.3682,76100.0
2011-06-06 15:45:00,30.4,30.41,30.37,30.39,66100.0,19.3682,19.3745,19.3491,19.3618,66100.0
2011-06-06 15:50:00,30.38,30.38,30.33,30.36,95200.0,19.3554,19.3554,19.3236,19.3427,95200.0
2011-06-06 15:55:00,30.37,30.39,30.33,30.33,126400.0,19.3491,19.3618,19.3236,19.3236,126400.0
2011-06-07 09:30:00,30.4,30.4,30.27,30.27,58800.0,19.3682,19.3682,19.2854,19.2854,58800.0
2011-06-07 09:35:00,30.28,30.33,30.27,30.33,35100.0,19.2917,19.3236,19.2854,19.3236,35100.0
2011-06-07 09:40:00,30.33,30.33,30.29,30.3,26000.0,19.3236,19.3236,19.2981,19.3045,26000.0
2011-06-07 09:45:00,30.3,30.33,30.29,30.32,8800.0,19.3045,19.3236,19.2981,19.3172,8800.0
2011-06-07 09:50:00,30.32,30.32,30.29,30.31,11300.0,19.3172,19.3172,19.2981,19.3108,11300.0
2011-06-07 09:55:00,30.3,30.34,30.29,30.33,16900.0,19.3045,19.3299,19.2981,19.3236,16900.0
2011-06-07 10:00:00,30.33,30.37,30.33,30.35,18500.0,19.3236,19.3491,19.3236,19.3363,18500.0
2011-06-07 10:05:00,30.35,30.39,30.35,30.38,9700.0,19.3363,19.3618,19.3363,19.3554,9700.0
2011-06-07 10:10:00,30.38,30.4,30.37,30.37,13000.0,19.3554,19.3682,19.3491,19.3491,13000.0
2011-06-07 10:15:00,30.38,30.4,30.37,30.37,20000.0,19.3554,19.3682,19.3491,19.3491,20000.0
2011-06-07 10:20:00,30.37,30.38,30.35,30.36,15600.0,19.3491,19.3554,19.3363,19.3427,15600.0
2011-06-07 10:25:00,30.36,30.37,30.32,30.35,21900.0,19.3427,19.3491,19.3172,19.3363,21900.0
2011-06-07 10:30:00,30.36,30.42,30.36,30.41,32300.0,19.3427,19.3809,19.3427,19.3745,32300.0
2011-06-07 10:35:00,30.4,30.44,30.4,30.43,22400.0,19.3682,19.3937,19.3682,19.3873,22400.0
2011-06-07 10:40:00,30.43,30.46,30.42,30.44,46800.0,19.3873,19.4064,19.3809,19.3937,46800.0
2011-06-07 10:45:00,30.44,30.49,30.44,30.49,19700.0,19.3937,19.4255,19.3937,19.4255,19700.0
2011-06-07 10:50:00,30.49,30.49,30.45,30.48,21700.0,19.4255,19.4255,19.4,19.4191,21700.0
2011-06-07 10:55:00,30.47,30.52,30.46,30.51,33200.0,19.4128,19.4446,19.4064,19.4383,33200.0
2011-06-07 11:00:00,30.51,30.52,30.45,30.45,30800.0,19.4383,19.4446,19.4,19.4,30800.0
2011-06-07 11:05:00,30.46,30.48,30.45,30.48,15400.0,19.4064,19.4191,19.4,19.4191,15400.0
2011-06-07 11:10:00,30.47,30.47,30.44,30.45,17000.0,19.4128,19.4128,19.3937,19.4,17000.0
2011-06-07 11:15:00,30.45,30.5,30.45,30.5,22600.0,19.4,19.4319,19.4,19.4319,22600.0
2011-06-07 11:20:00,30.5,30.51,30.49,30.49,14800.0,19.4319,19.4383,19.4255,19.4255,14800.0
2011-06-07 11:25:00,30.49,30.49,30.43,30.44,38900.0,19.4255,19.4255,19.3873,19.3937,38900.0
2011-06-07 11:30:00,30.44,30.47,30.43,30.46,30500.0,19.3937,19.4128,19.3873,19.4064,30500.0
2011-06-07 11:35:00,30.47,30.49,30.44,30.48,22500.0,19.4128,19.4255,19.3937,19.4191,22500.0
2011-06-07 11:40:00,30.48,30.5,30.47,30.48,20600.0,19.4191,19.4319,19.4128,19.4191,20600.0
2011-06-07 11:45:00,30.48,30.49,30.46,30.46,40100.0,19.4191,19.4255,19.4064,19.4064,40100.0
2011-06-07 11:50:00,30.46,30.46,30.44,30.44,39700.0,19.4064,19.4064,19.3937,19.3937,39700.0
2011-06-07 11:55:00,30.43,30.45,30.42,30.45,28300.0,19.3873,19.4,19.3809,19.4,28300.0
2011-06-07 12:00:00,30.45,30.45,30.42,30.43,11100.0,19.4,19.4,19.3809,19.3873,11100.0
2011-06-07 12:05:00,30.42,30.43,30.41,30.43,30000.0,19.3809,19.3873,19.3745,19.3873,30000.0
2011-06-07 12:10:00,30.43,30.43,30.42,30.43,18300.0,19.3873,19.3873,19.3809,19.3873,18300.0
2011-06-07 12:15:00,30.42,30.42,30.4,30.42,22700.0,19.3809,19.3809,19.3682,19.3809,22700.0
2011-06-07 12:20:00,30.42,30.44,30.41,30.43,23500.0,19.3809,19.3937,19.3745,19.3873,23500.0
2011-06-07 12:25:00,30.43,30.45,30.43,30.45,15700.0,19.3873,19.4,19.3873,19.4,15700.0
2011-06-07 12:30:00,30.45,30.45,30.44,30.45,19300.0,19.4,19.4,19.3937,19.4,19300.0
2011-06-07 12:35:00,30.45,30.45,30.44,30.45,15900.0,19.4,19.4,19.3937,19.4,15900.0
2011-06-07 12:40:00,30.45,30.45,30.44,30.45,11400.0,19.4,19.4,19.3937,19.4,11400.0
2011-06-07 12:45:00,30.45,30.46,30.44,30.46,18600.0,19.4,19.4064,19.3937,19.4064,18600.0
2011-06-07 12:50:00,30.46,30.5,30.46,30.5,14800.0,19.4064,19.4319,19.4064,19.4319,14800.0
2011-06-07 12:55:00,30.5,30.5,30.49,30.5,19000.0,19.4319,19.4319,19.4255,19.4319,19000.0
2011-06-07 13:00:00,30.5,30.51,30.49,30.51,35800.0,19.4319,19.4383,19.4255,19.4383,35800.0
2011-06-07 13:05:00,30.51,30.51,30.49,30.5,34000.0,19.4383,19.4383,19.4255,19.4319,34000.0
2011-06-07 13:10:00,30.5,30.53,30.5,30.52,15100.0,19.4319,19.451,19.4319,19.4446,15100.0
2011-06-07 13:15:00,30.53,30.55,30.53,30.55,15200.0,19.451,19.4637,19.451,19.4637,15200.0
2011-06-07 13:20:00,30.55,30.55,30.51,30.52,29500.0,19.4637,19.4637,19.4383,19.4446,29500.0
2011-06-07 13:25:00,30.51,30.52,30.51,30.51,13900.0,19.4383,19.4446,19.4383,19.4383,13900.0
2011-06-07 13:30:00,30.52,30.53,30.52,30.52,16400.0,19.4446,19.451,19.4446,19.4446,16400.0
2011-06-07 13:35:00,30.52,30.55,30.51,30.52,43100.0,19.4446,19.4637,19.4383,19.4446,43100.0
2011-06-07 13:40:00,30.51,30.53,30.51,30.53,7500.0,19.4383,19.451,19.4383,19.451,7500.0
2011-06-07 13:45:00,30.52,30.53,30.5,30.5,38000.0,19.4446,19.451,19.4319,19.4319,38000.0
2011-06-07 13:50:00,30.5,30.51,30.49,30.5,28100.0,19.4319,19.4383,19.4255,19.4319,28100.0
2011-06-07 13:55:00,30.5,30.5,30.49,30.49,8000.0,19.4319,19.4319,19.4255,19.4255,8000.0
2011-06-07 14:00:00,30.5,30.52,30.49,30.51,36300.0,19.4319,19.4446,19.4255,19.4383,36300.0
2011-06-07 14:05:00,30.51,30.53,30.51,30.51,77500.0,19.4383,19.451,19.4383,19.4383,77500.0
2011-06-07 14:10:00,30.51,30.53,30.51,30.51,71500.0,19.4383,19.451,19.4383,19.4383,71500.0
2011-06-07 14:15:00,30.51,30.52,30.51,30.51,56200.0,19.4383,19.4446,19.4383,19.4383,56200.0
2011-06-07 14:20:00,30.52,30.53,30.51,30.52,46500.0,19.4446,19.451,19.4383,19.4446,46500.0
2011-06-07 14:25:00,30.53,30.57,30.52,30.57,77600.0,19.451,19.4765,19.4446,19.4765,77600.0
2011-06-07 14:30:00,30.56,30.57,30.52,30.54,67600.0,19.4701,19.4765,19.4446,19.4574,67600.0
2011-06-07 14:35:00,30.55,30.56,30.54,30.55,17400.0,19.4637,19.4701,19.4574,19.4637,17400.0
2011-06-07 14:40:00,30.55,30.56,30.54,30.56,10100.0,19.4637,19.4701,19.4574,19.4701,10100.0
2011-06-07 14:45:00,30.56,30.57,30.55,30.57,13300.0,19.4701,19.4765,19.4637,19.4765,13300.0
2011-06-07 14:50:00,30.57,30.59,30.56,30.59,44600.0,19.4765,19.4892,19.4701,19.4892,44600.0
2011-06-07 14:55:00,30.58,30.6,30.58,30.59,51200.0,19.4829,19.4956,19.4829,19.4892,51200.0
2011-06-07 15:00:00,30.6,30.64,30.59,30.63,90500.0,19.4956,19.5211,19.4892,19.5147,90500.0
2011-06-07 15:05:00,30.62,30.64,30.61,30.62,37600.0,19.5083,19.5211,19.502,19.5083,37600.0
2011-06-07 15:10:00,30.61,30.65,30.61,30.64,30700.0,19.502,19.5275,19.502,19.5211,30700.0
2011-06-07 15:15:00,30.65,30.66,30.62,30.63,67200.0,19.5275,19.5338,19.5083,19.5147,67200.0
2011-06-07 15:20:00,30.64,30.64,30.59,30.6,70000.0,19.5211,19.5211,19.4892,19.4956,70000.0
2011-06-07 15:25:00,30.6,30.61,30.59,30.6,19900.0,19.4956,19.502,19.4892,19.4956,19900.0
2011-06-07 15:30:00,30.6,30.61,30.55,30.57,128400.0,19.4956,19.502,19.4637,19.4765,128400.0
2011-06-07 15:35:00,30.57,30.59,30.55,30.55,115900.0,19.4765,19.4892,19.4637,19.4637,115900.0
2011-06-07 15:40:00,30.55,30.56,30.46,30.48,169200.0,19.4637,19.4701,19.4064,19.4191,169200.0
2011-06-07 15:45:00,30.48,30.53,30.47,30.47,143400.0,19.4191,19.451,19.4128,19.4128,143400.0
2011-06-07 15:50:00,30.47,30.48,30.45,30.47,103200.0,19.4128,19.4191,19.4,19.4128,103200.0
2011-06-07 15:55:00,30.47,30.47,30.39,30.41,133800.0,19.4128,19.4128,19.3618,19.3745,133800.0
2011-06-08 09:30:00,30.33,30.39,30.29,30.33,39500.0,19.3236,19.3618,19.2981,19.3236,39500.0
2011-06-08 09:35:00,30.31,30.31,30.25,30.26,20100.0,19.3108,19.3108,19.2726,19.279,20100.0
2011-06-08 09:40:00,30.27,30.29,30.23,30.23,15000.0,19.2854,19.2981,19.2599,19.2599,15000.0
2011-06-08 09:45:00,30.23,30.25,30.22,30.25,20700.0,19.2599,19.2726,19.2535,19.2726,20700.0
2011-06-08 09:50:00,30.25,30.26,30.22,30.22,9600.0,19.2726,19.279,19.2535,19.2535,9600.0
2011-06-08 09:55:00,30.22,30.26,30.21,30.24,18000.0,19.2535,19.279,19.2471,19.2662,18000.0
2011-06-08 10:00:00,30.24,30.26,30.22,30.23,13300.0,19.2662,19.279,19.2535,19.2599,13300.0
2011-06-08 10:05:00,30.23,30.27,30.22,30.25,19300.0,19.2599,19.2854,19.2535,19.2726,19300.0
2011-06-08 10:10:00,30.26,30.28,30.24,30.25,21900.0,19.279,19.2917,19.2662,19.2726,21900.0
2011-06-08 10:15:00,30.25,30.25,30.17,30.18,42100.0,19.2726,19.2726,19.2216,19.228,42100.0
2011-06-08 10:20:00,30.18,30.19,30.15,30.16,26500.0,19.228,19.2344,19.2089,19.2153,26500.0
2011-06-08 10:25:00,30.15,30.19,30.13,30.17,19200.0,19.2089,19.2344,19.1962,19.2216,19200.0
2011-06-08 10:30:00,30.17,30.19,30.13,30.14,29100.0,19.2216,19.2344,19.1962,19.2025,29100.0
2011-06-08 10:35:00,30.15,30.19,30.15,30.17,17500.0,19.2089,19.2344,19.2089,19.2216,17500.0
2011-06-08 10:40:00,30.16,30.19,30.14,30.18,18400.0,19.2153,19.2344,19.2025,19.228,18400.0
2011-06-08 10:45:00,30.19,30.22,30.19,30.22,24000.0,19.2344,19.2535,19.2344,19.2535,24000.0
2011-06-08 10:50:00,30.22,30.22,30.18,30.2,8200.0,19.2535,19.2535,19.228,19.2408,8200.0
2011-06-08 10:55:00,30.2,30.21,30.18,30.21,18100.0,19.2408,19.2471,19.228,19.2471,18100.0
2011-06-08 11:00:00,30.22,30.27,30.21,30.25,11800.0,19.2535,19.2854,19.2471,19.2726,11800.0
2011-06-08 11:05:00,30.25,30.27,30.23,30.24,13100.0,19.2726,19.2854,19.2599,19.2662,13100.0
2011-06-08 11:10:00,30.24,30.24,30.16,30.18,44200.0,19.2662,19.2662,19.2153,19.228,44200.0
2011-06-08 11:15:00,30.17,30.2,30.17,30.18,30100.0,19.2216,19.2408,19.2216,19.228,30100.0
2011-06-08 11:20:00,30.19,30.19,30.17,30.18,20500.0,19.2344,19.2344,19.2216,19.228,20500.0
2011-06-08 11:25:00,30.18,30.19,30.16,30.18,31800.0,19.228,19.2344,19.2153,19.228,31800.0
2011-06-08 11:30:00,30.19,30.22,30.19,30.22,9200.0,19.2344,19.2535,19.2344,19.2535,9200.0
2011-06-08 11:35:00,30.22,30.25,30.21,30.21,26100.0,19.2535,19.2726,19.2471,19.2471,26100.0
2011-06-08 11:40:00,30.21,30.22,30.18,30.2,16500.0,19.2471,19.2535,19.228,19.2408,16500.0
2011-06-08 11:45:00,30.2,30.21,30.17,30.18,16100.0,19.2408,19.2471,19.2216,19.228,16100.0
2011-06-08 11:50:00,30.2,30.22,30.18,30.21,17600.0,19.2408,19.2535,19.228,19.2471,17600.0
2011-06-08 11:55:00,30.21,30.22,30.2,30.21,39500.0,19.2471,19.2535,19.2408,19.2471,39500.0
2011-06-08 12:00:00,30.21,30.22,30.19,30.21,32800.0,19.2471,19.2535,19.2344,19.2471,32800.0
2011-06-08 12:05:00,30.21,30.23,30.2,30.2,71900.0,19.2471,19.2599,19.2408,19.2408,71900.0
2011-06-08 12:10:00,30.2,30.22,30.18,30.19,31100.0,19.2408,19.2535,19.228,19.2344,31100.0
2011-06-08 12:15:00,30.19,30.19,30.18,30.18,24700.0,19.2344,19.2344,19.228,19.228,24700.0
2011-06-08 12:20:00,30.18,30.19,30.16,30.17,32900.0,19.228,19.2344,19.2153,19.2216,32900.0
2011-06-08 12:25:00,30.18,30.2,30.17,30.18,18800.0,19.228,19.2408,19.2216,19.228,18800.0
2011-06-08 12:30:00,30.18,30.2,30.16,30.18,27200.0,19.228,19.2408,19.2153,19.228,27200.0
2011-06-08 12:35:00,30.18,30.2,30.16,30.2,34300.0,19.228,19.2408,19.2153,19.2408,34300.0
2011-06-08 12:40:00,30.2,30.21,30.19,30.19,6800.0,19.2408,19.2471,19.2344,19.2344,6800.0
2011-06-08 12:45:00,30.2,30.22,30.19,30.19,19800.0,19.2408,19.2535,19.2344,19.2344,19800.0
2011-06-08 12:50:00,30.2,30.2,30.17,30.18,15000.0,19.2408,19.2408,19.2216,19.228,15000.0
2011-06-08 12:55:00,30.18,30.2,30.17,30.2,28000.0,19.228,19.2408,19.2216,19.2408,28000.0
2011-06-08 13:00:00,30.2,30.21,30.19,30.2,41100.0,19.2408,19.2471,19.2344,19.2408,41100.0
2011-06-08 13:05:00,30.2,30.21,30.18,30.18,18000.0,19.2408,19.2471,19.228,19.228,18000.0
2011-06-08 13:10:00,30.19,30.2,30.16,30.17,18200.0,19.2344,19.2408,19.2153,19.2216,18200.0
2011-06-08 13:15:00,30.17,30.2,30.16,30.19,29500.0,19.2216,19.2408,19.2153,19.2344,29500.0
2011-06-08 13:20:00,30.18,30.19,30.15,30.16,65400.0,19.228,19.2344,19.2089,19.2153,65400.0
2011-06-08 13:25:00,30.16,30.19,30.15,30.18,36400.0,19.2153,19.2344,19.2089,19.228,36400.0
2011-06-08 13:30:00,30.19,30.19,30.16,30.18,100700.0,19.2344,19.2344,19.2153,19.228,100700.0
2011-06-08 13:35:00,30.19,30.19,30.16,30.16,44300.0,19.2344,19.2344,19.2153,19.2153,44300.0
2011-06-08 13:40:00,30.15,30.18,30.14,30.15,19300.0,19.2089,19.228,19.2025,19.2089,19300.0
2011-06-08 13:45:00,30.16,30.17,30.13,30.13,39100.0,19.2153,19.2216,19.1962,19.1962,39100.0
2011-06-08 13:50:00,30.13,30.17,30.12,30.17,28100.0,19.1962,19.2216,19.1898,19.2216,28100.0
2011-06-08 13:55:00,30.18,30.18,30.15,30.17,42900.0,19.228,19.228,19.2089,19.2216,42900.0
2011-06-08 14:00:00,30.17,30.21,30.16,30.17,49200.0,19.2216,19.2471,19.2153,19.2216,49200.0
2011-06-08 14:05:00,30.17,30.22,30.16,30.2,33200.0,19.2216,19.2535,19.2153,19.2408,33200.0
2011-06-08 14:10:00,30.2,30.21,30.14,30.2,64500.0,19.2408,19.2471,19.2025,19.2408,64500.0
2011-06-08 14:15:00,30.19,30.22,30.18,30.21,23300.0,19.2344,19.2535,19.228,19.2471,23300.0
2011-06-08 14:20:00,30.2,30.21,30.14,30.19,147600.0,19.2408,19.2471,19.2025,19.2344,147600.0
2011-06-08 14:25:00,30.19,30.23,30.17,30.21,62900.0,19.2344,19.2599,19.2216,19.2471,62900.0
2011-06-08 14:30:00,30.21,30.28,30.21,30.25,30300.0,19.2471,19.2917,19.2471,19.2726,30300.0
2011-06-08 14:35:00,30.25,30.33,30.25,30.27,83200.0,19.2726,19.3236,19.2726,19.2854,83200.0
2011-06-08 14:40:00,30.27,30.29,30.27,30.27,18300.0,19.2854,19.2981,19.2854,19.2854,18300.0
2011-06-08 14:45:00,30.28,30.29,30.26,30.27,22900.0,19.2917,19.2981,19.279,19.2854,22900.0
2011-06-08 14:50:00,30.27,30.3,30.26,30.3,16600.0,19.2854,19.3045,19.279,19.3045,16600.0
2011-06-08 14:55:00,30.3,30.31,30.28,30.29,27600.0,19.3045,19.3108,19.2917,19.2981,27600.0
2011-06-08 15:00:00,30.29,30.3,30.28,30.3,13800.0,19.2981,19.3045,19.2917,19.3045,13800.0
2011-06-08 15:05:00,30.3,30.3,30.28,30.3,15700.0,19.3045,19.3045,19.2917,19.3045,15700.0
2011-06-08 15:10:00,30.3,30.32,30.29,30.3,31400.0,19.3045,19.3172,19.2981,19.3045,31400.0
2011-06-08 15:15:00,30.3,30.3,30.26,30.28,29100.0,19.3045,19.3045,19.279,19.2917,29100.0
2011-06-08 15:20:00,30.27,30.29,30.25,30.26,21600.0,19.2854,19.2981,19.2726,19.279,21600.0
2011-06-08 15:25:00,30.27,30.28,30.25,30.27,25400.0,19.2854,19.2917,19.2726,19.2854,25400.0
2011-06-08 15:30:00,30.27,30.31,30.27,30.27,29200.0,19.2854,19.3108,19.2854,19.2854,29200.0
2011-06-08 15:35:00,30.28,30.32,30.26,30.29,54300.0,19.2917,19.3172,19.279,19.2981,54300.0
2011-06-08 15:40:00,30.29,30.33,30.28,30.32,40100.0,19.2981,19.3236,19.2917,19.3172,40100.0
2011-06-08 15:45:00,30.32,30.39,30.31,30.35,92000.0,19.3172,19.3618,19.3108,19.3363,92000.0
2011-06-08 15:50:00,30.35,30.37,30.33,30.34,68500.0,19.3363,19.3491,19.3236,19.3299,68500.0
2011-06-08 15:55:00,30.34,30.37,30.34,30.35,99400.0,19.3299,19.3491,19.3299,19.3363,99400.0
2011-06-09 09:30:00,30.38,30.38,30.21,30.28,158100.0,19.3554,19.3554,19.2471,19.2917,158100.0
2011-06-09 09:35:00,30.28,30.29,30.21,30.27,20400.0,19.2917,19.2981,19.2471,19.2854,20400.0
2011-06-09 09:40:00,30.28,30.28,30.21,30.25,30700.0,19.2917,19.2917,19.2471,19.2726,30700.0
2011-06-09 09:45:00,30.26,30.28,30.22,30.25,34800.0,19.279,19.2917,19.2535,19.2726,34800.0
2011-06-09 09:50:00,30.25,30.26,30.24,30.25,23900.0,19.2726,19.279,19.2662,19.2726,23900.0
2011-06-09 09:55:00,30.26,30.26,30.2,30.24,51200.0,19.279,19.279,19.2408,19.2662,51200.0
2011-06-09 10:00:00,30.24,30.32,30.24,30.29,57500.0,19.2662,19.3172,19.2662,19.2981,57500.0
2011-06-09 10:05:00,30.29,30.3,30.26,30.27,26300.0,19.2981,19.3045,19.279,19.2854,26300.0
2011-06-09 10:10:00,30.27,30.3,30.26,30.28,45400.0,19.2854,19.3045,19.279,19.2917,45400.0
2011-06-09 10:15:00,30.27,30.29,30.26,30.27,59700.0,19.2854,19.2981,19.279,19.2854,59700.0
2011-06-09 10:20:00,30.27,30.29,30.27,30.28,14700.0,19.2854,19.2981,19.2854,19.2917,14700.0
2011-06-09 10:25:00,30.28,30.29,30.26,30.27,33300.0,19.2917,19.2981,19.279,19.2854,33300.0
2011-06-09 10:30:00,30.26,30.3,30.26,30.27,44300.0,19.279,19.3045,19.279,19.2854,44300.0
2011-06-09 10:35:00,30.27,30.3,30.27,30.3,15100.0,19.2854,19.3045,19.2854,19.3045,15100.0
2011-06-09 10:40:00,30.29,30.3,30.28,30.3,15700.0,19.2981,19.3045,19.2917,19.3045,15700.0
2011-06-09 10:45:00,30.3,30.31,30.27,30.28,17300.0,19.3045,19.3108,19.2854,19.2917,17300.0
2011-06-09 10:50:00,30.28,30.31,30.28,30.28,18000.0,19.2917,19.3108,19.2917,19.2917,18000.0
2011-06-09 10:55:00,30.28,30.3,30.27,30.29,15900.0,19.2917,19.3045,19.2854,19.2981,15900.0
2011-06-09 11:00:00,30.28,30.3,30.27,30.27,17200.0,19.2917,19.3045,19.2854,19.2854,17200.0
2011-06-09 11:05:00,30.26,30.3,30.26,30.26,25000.0,19.279,19.3045,19.279,19.279,25000.0
2011-06-09 11:10:00,30.25,30.28,30.25,30.27,18300.0,19.2726,19.2917,19.2726,19.2854,18300.0
2011-06-09 11:15:00,30.26,30.28,30.26,30.27,9400.0,19.279,19.2917,19.279,19.2854,9400.0
2011-06-09 11:20:00,30.27,30.27,30.25,30.26,14400.0,19.2854,19.2854,19.2726,19.279,14400.0
2011-06-09 11:25:00,30.27,30.27,30.25,30.27,40100.0,19.2854,19.2854,19.2726,19.2854,40100.0
2011-06-09 11:30:00,30.27,30.29,30.26,30.28,13400.0,19.2854,19.2981,19.279,19.2917,13400.0
2011-06-09 11:35:00,30.28,30.29,30.27,30.27,22100.0,19.2917,19.2981,19.2854,19.2854,22100.0
2011-06-09 11:40:00,30.27,30.28,30.26,30.26,6200.0,19.2854,19.2917,19.279,19.279,6200.0
2011-06-09 11:45:00,30.26,30.28,30.26,30.28,11800.0,19.279,19.2917,19.279,19.2917,11800.0
2011-06-09 11:50:00,30.27,30.31,30.27,30.3,22500.0,19.2854,19.3108,19.2854,19.3045,22500.0
2011-06-09 11:55:00,30.31,30.32,30.29,30.3,13400.0,19.3108,19.3172,19.2981,19.3045,13400.0
2011-06-09 12:00:00,30.29,30.31,30.29,30.3,10100.0,19.2981,19.3108,19.2981,19.3045,10100.0
2011-06-09 12:05:00,30.3,30.31,30.29,30.31,16100.0,19.3045,19.3108,19.2981,19.3108,16100.0
2011-06-09 12:10:00,30.32,30.34,30.3,30.31,12600.0,19.3172,19.3299,19.3045,19.3108,12600.0
2011-06-09 12:15:00,30.3,30.31,30.29,30.3,54100.0,19.3045,19.3108,19.2981,19.3045,54100.0
2011-06-09 12:20:00,30.29,30.29,30.24,30.26,197400.0,19.2981,19.2981,19.2662,19.279,197400.0
2011-06-09 12:25:00,30.27,30.27,30.26,30.26,36600.0,19.2854,19.2854,19.279,19.279,36600.0
2011-06-09 12:30:00,30.27,30.27,30.23,30.24,23800.0,19.2854,19.2854,19.2599,19.2662,23800.0
2011-06-09 12:35:00,30.25,30.25,30.23,30.24,11100.0,19.2726,19.2726,19.2599,19.2662,11100.0
2011-06-09 12:40:00,30.24,30.24,30.23,30.24,31500.0,19.2662,19.2662,19.2599,19.2662,31500.0
2011-06-09 12:45:00,30.24,30.24,30.23,30.24,15600.0,19.2662,19.2662,19.2599,19.2662,15600.0
2011-06-09 12:50:00,30.24,30.24,30.23,30.23,9400.0,19.2662,19.2662,19.2599,19.2599,9400.0
2011-06-09 12:55:00,30.24,30.25,30.23,30.23,18400.0,19.2662,19.2726,19.2599,19.2599,18400.0
2011-06-09 13:00:00,30.24,30.24,30.23,30.23,16200.0,19.2662,19.2662,19.2599,19.2599,16200.0
2011-06-09 13:05:00,30.23,30.24,30.23,30.23,29200.0,19.2599,19.2662,19.2599,19.2599,29200.0
2011-06-09 13:10:00,30.24,30.26,30.23,30.25,32300.0,19.2662,19.279,19.2599,19.2726,32300.0
2011-06-09 13:15:00,30.26,30.26,30.25,30.25,14500.0,19.279,19.279,19.2726,19.2726,14500.0
2011-06-09 13:20:00,30.26,30.26,30.25,30.25,31500.0,19.279,19.279,19.2726,19.2726,31500.0
2011-06-09 13:25:00,30.26,30.27,30.24,30.25,116800.0,19.279,19.2854,19.2662,19.2726,116800.0
2011-06-09 13:30:00,30.25,30.29,30.25,30.26,38500.0,19.2726,19.2981,19.2726,19.279,38500.0
2011-06-09 13:35:00,30.27,30.28,30.25,30.26,29900.0,19.2854,19.2917,19.2726,19.279,29900.0
2011-06-09 13:40:00,30.26,30.27,30.26,30.26,8800.0,19.279,19.2854,19.279,19.279,8800.0
2011-06-09 13:45:00,30.26,30.27,30.24,30.25,17300.0,19.279,19.2854,19.2662,19.2726,17300.0
2011-06-09 13:50:00,30.25,30.29,30.25,30.29,17500.0,19.2726,19.2981,19.2726,19.2981,17500.0
2011-06-09 13:55:00,30.28,30.29,30.25,30.25,13600.0,19.2917,19.2981,19.2726,19.2726,13600.0
2011-06-09 14:00:00,30.25,30.28,30.25,30.27,19000.0,19.2726,19.2917,19.2726,19.2854,19000.0
2011-06-09 14:05:00,30.27,30.28,30.27,30.28,20600.0,19.2854,19.2917,19.2854,19.2917,20600.0
2011-06-09 14:10:00,30.28,30.31,30.27,30.31,84100.0,19.2917,19.3108,19.2854,19.3108,84100.0
2011-06-09 14:15:00,30.31,30.32,30.3,30.31,13500.0,19.3108,19.3172,19.3045,19.3108,13500.0
2011-06-09 14:20:00,30.31,30.31,30.28,30.29,15900.0,19.3108,19.3108,19.2917,19.2981,15900.0
2011-06-09 14:25:00,30.28,30.32,30.28,30.3,16200.0,19.2917,19.3172,19.2917,19.3045,16200.0
2011-06-09 14:30:00,30.31,30.31,30.28,30.28,23200.0,19.3108,19.3108,19.2917,19.2917,23200.0
2011-06-09 14:35:00,30.29,30.3,30.25,30.27,262100.0,19.2981,19.3045,19.2726,19.2854,262100.0
2011-06-09 14:40:00,30.28,30.28,30.26,30.27,24800.0,19.2917,19.2917,19.279,19.2854,24800.0
2011-06-09 14:45:00,30.26,30.28,30.26,30.27,22000.0,19.279,19.2917,19.279,19.2854,22000.0
2011-06-09 14:50:00,30.28,30.28,30.27,30.27,21900.0,19.2917,19.2917,19.2854,19.2854,21900.0
2011-06-09 14:55:00,30.28,30.28,30.27,30.27,13000.0,19.2917,19.2917,19.2854,19.2854,13000.0
2011-06-09 15:00:00,30.28,30.28,30.25,30.27,94200.0,19.2917,19.2917,19.2726,19.2854,94200.0
2011-06-09 15:05:00,30.27,30.28,30.26,30.26,59000.0,19.2854,19.2917,19.279,19.279,59000.0
2011-06-09 15:10:00,30.26,30.27,30.26,30.27,31400.0,19.279,19.2854,19.279,19.2854,31400.0
2011-06-09 15:15:00,30.27,30.27,30.24,30.24,76300.0,19.2854,19.2854,19.2662,19.2662,76300.0
2011-06-09 15:20:00,30.24,30.26,30.24,30.25,48800.0,19.2662,19.279,19.2662,19.2726,48800.0
2011-06-09 15:25:00,30.25,30.26,30.24,30.26,50900.0,19.2726,19.279,19.2662,19.279,50900.0
2011-06-09 15:30:00,30.26,30.26,30.21,30.22,83400.0,19.279,19.279,19.2471,19.2535,83400.0
2011-06-09 15:35:00,30.21,30.25,30.21,30.24,65600.0,19.2471,19.2726,19.2471,19.2662,65600.0
2011-06-09 15:40:00,30.24,30.26,30.22,30.22,69000.0,19.2662,19.279,19.2535,19.2535,69000.0
2011-06-09 15:45:00,30.22,30.23,30.19,30.22,87100.0,19.2535,19.2599,19.2344,19.2535,87100.0
2011-06-09 15:50:00,30.23,30.24,30.21,30.22,46100.0,19.2599,19.2662,19.2471,19.2535,46100.0
2011-06-09 15:55:00,30.22,30.23,30.21,30.23,124600.0,19.2535,19.2599,19.2471,19.2599,124600.0
2011-06-10 09:30:00,30.18,30.18,30.07,30.14,70400.0,19.228,19.228,19.1579,19.2025,70400.0
2011-06-10 09:35:00,30.14,30.17,30.13,30.16,29600.0,19.2025,19.2216,19.1962,19.2153,29600.0
2011-06-10 09:40:00,30.16,30.18,30.13,30.14,30500.0,19.2153,19.228,19.1962,19.2025,30500.0
2011-06-10 09:45:00,30.14,30.15,30.07,30.09,117900.0,19.2025,19.2089,19.1579,19.1707,117900.0
2011-06-10 09:50:00,30.08,30.09,30.02,30.04,74500.0,19.1643,19.1707,19.1261,19.1388,74500.0
2011-06-10 09:55:00,30.04,30.05,30.01,30.03,33100.0,19.1388,19.1452,19.1197,19.1324,33100.0
2011-06-10 10:00:00,30.03,30.05,30.01,30.02,25100.0,19.1324,19.1452,19.1197,19.1261,25100.0
2011-06-10 10:05:00,30.0,30.01,29.9,29.91,103700.0,19.1133,19.1197,19.0496,19.056,103700.0
2011-06-10 10:10:00,29.91,29.96,29.9,29.96,25000.0,19.056,19.0878,19.0496,19.0878,25000.0
2011-06-10 10:15:00,29.95,30.0,29.95,29.97,17500.0,19.0815,19.1133,19.0815,19.0942,17500.0
2011-06-10 10:20:00,29.97,29.97,29.87,29.88,37900.0,19.0942,19.0942,19.0305,19.0369,37900.0
2011-06-10 10:25:00,29.87,29.92,29.85,29.92,32200.0,19.0305,19.0624,19.0178,19.0624,32200.0
2011-06-10 10:30:00,29.91,29.92,29.87,29.87,22700.0,19.056,19.0624,19.0305,19.0305,22700.0
2011-06-10 10:35:00,29.87,29.91,29.87,29.88,27500.0,19.0305,19.056,19.0305,19.0369,27500.0
2011-06-10 10:40:00,29.87,29.88,29.83,29.86,29300.0,19.0305,19.0369,19.005,19.0241,29300.0
2011-06-10 10:45:00,29.85,29.87,29.83,29.85,16600.0,19.0178,19.0305,19.005,19.0178,16600.0
2011-06-10 10:50:00,29.85,29.89,29.82,29.85,24500.0,19.0178,19.0432,18.9987,19.0178,24500.0
2011-06-10 10:55:00,29.86,29.91,29.85,29.87,76000.0,19.0241,19.056,19.0178,19.0305,76000.0
2011-06-10 11:00:00,29.87,29.89,29.84,29.84,22400.0,19.0305,19.0432,19.0114,19.0114,22400.0
2011-06-10 11:05:00,29.84,29.85,29.82,29.83,20400.0,19.0114,19.0178,18.9987,19.005,20400.0
2011-06-10 11:10:00,29.83,29.84,29.79,29.79,25700.0,19.005,19.0114,18.9795,18.9795,25700.0
2011-06-10 11:15:00,29.8,29.82,29.79,29.82,29800.0,18.9859,18.9987,18.9795,18.9987,29800.0
2011-06-10 11:20:00,29.83,29.85,29.82,29.83,24000.0,19.005,19.0178,18.9987,19.005,24000.0
2011-06-10 11:25:00,29.83,29.85,29.78,29.78,43700.0,19.005,19.0178,18.9732,18.9732,43700.0
2011-06-10 11:30:00,29.79,29.8,29.76,29.79,32000.0,18.9795,18.9859,18.9604,18.9795,32000.0
2011-06-10 11:35:00,29.78,29.82,29.77,29.78,25700.0,18.9732,18.9987,18.9668,18.9732,25700.0
2011-06-10 11:40:00,29.79,29.82,29.77,29.78,21600.0,18.9795,18.9987,18.9668,18.9732,21600.0
2011-06-10 11:45:00,29.78,29.82,29.77,29.82,12100.0,18.9732,18.9987,18.9668,18.9987,12100.0
2011-06-10 11:50:00,29.82,29.83,29.79,29.83,15100.0,18.9987,19.005,18.9795,19.005,15100.0
2011-06-10 11:55:00,29.82,29.85,29.81,29.83,17100.0,18.9987,19.0178,18.9923,19.005,17100.0
2011-06-10 12:00:00,29.83,29.85,29.83,29.83,13900.0,19.005,19.0178,19.005,19.005,13900.0
2011-06-10 12:05:00,29.83,29.85,29.81,29.85,31600.0,19.005,19.0178,18.9923,19.0178,31600.0
2011-06-10 12:10:00,29.85,29.85,29.8,29.81,15500.0,19.0178,19.0178,18.9859,18.9923,15500.0
2011-06-10 12:15:00,29.81,29.85,29.81,29.85,17600.0,18.9923,19.0178,18.9923,19.0178,17600.0
2011-06-10 12:20:00,29.86,29.89,29.85,29.88,15400.0,19.0241,19.0432,19.0178,19.0369,15400.0
2011-06-10 12:25:00,29.88,29.9,29.87,29.87,21800.0,19.0369,19.0496,19.0305,19.0305,21800.0
2011-06-10 12:30:00,29.87,29.93,29.87,29.92,17600.0,19.0305,19.0687,19.0305,19.0624,17600.0
2011-06-10 12:35:00,29.92,29.93,29.89,29.93,18600.0,19.0624,19.0687,19.0432,19.0687,18600.0
2011-06-10 12:40:00,29.93,29.94,29.92,29.92,8700.0,19.0687,19.0751,19.0624,19.0624,8700.0
2011-06-10 12:45:00,29.91,29.93,29.91,29.91,15900.0,19.056,19.0687,19.056,19.056,15900.0
2011-06-10 12:50:00,29.92,29.93,29.91,29.92,12500.0,19.0624,19.0687,19.056,19.0624,12500.0
2011-06-10 12:55:00,29.93,29.94,29.9,29.91,21100.0,19.0687,19.0751,19.0496,19.056,21100.0
2011-06-10 13:00:00,29.91,29.92,29.87,29.88,17300.0,19.056,19.0624,19.0305,19.0369,17300.0
2011-06-10 13:05:00,29.88,29.89,29.87,29.88,17000.0,19.0369,19.0432,19.0305,19.0369,17000.0
2011-06-10 13:10:00,29.89,29.89,29.84,29.86,19800.0,19.0432,19.0432,19.0114,19.0241,19800.0
2011-06-10 13:15:00,29.85,29.87,29.84,29.86,13900.0,19.0178,19.0305,19.0114,19.0241,13900.0
2011-06-10 13:20:00,29.85,29.86,29.85,29.85,8200.0,19.0178,19.0241,19.0178,19.0178,8200.0
2011-06-10 13:25:00,29.84,29.86,29.84,29.85,17400.0,19.0114,19.0241,19.0114,19.0178,17400.0
2011-06-10 13:30:00,29.85,29.85,29.82,29.84,13800.0,19.0178,19.0178,18.9987,19.0114,13800.0
2011-06-10 13:35:00,29.83,29.83,29.79,29.81,21800.0,19.005,19.005,18.9795,18.9923,21800.0
2011-06-10 13:40:00,29.81,29.81,29.78,29.79,37000.0,18.9923,18.9923,18.9732,18.9795,37000.0
2011-06-10 13:45:00,29.78,29.79,29.75,29.77,27900.0,18.9732,18.9795,18.9541,18.9668,27900.0
2011-06-10 13:50:00,29.78,29.8,29.77,29.8,18400.0,18.9732,18.9859,18.9668,18.9859,18400.0
2011-06-10 13:55:00,29.79,29.79,29.77,29.79,16900.0,18.9795,18.9795,18.9668,18.9795,16900.0
2011-06-10 14:00:00,29.78,29.86,29.78,29.86,19400.0,18.9732,19.0241,18.9732,19.0241,19400.0
2011-06-10 14:05:00,29.85,29.92,29.82,29.87,56200.0,19.0178,19.0624,18.9987,19.0305,56200.0
2011-06-10 14:10:00,29.87,29.88,29.84,29.88,32000.0,19.0305,19.0369,19.0114,19.0369,32000.0
2011-06-10 14:15:00,29.88,29.9,29.86,29.9,28400.0,19.0369,19.0496,19.0241,19.0496,28400.0
2011-06-10 14:20:00,29.9,29.9,29.83,29.86,55100.0,19.0496,19.0496,19.005,19.0241,55100.0
2011-06-10 14:25:00,29.86,29.9,29.86,29.88,22100.0,19.0241,19.0496,19.0241,19.0369,22100.0
2011-06-10 14:30:00,29.87,29.9,29.84,29.84,23400.0,19.0305,19.0496,19.0114,19.0114,23400.0
2011-06-10 14:35:00,29.85,29.86,29.82,29.83,34800.0,19.0178,19.0241,18.9987,19.005,34800.0
2011-06-10 14:40:00,29.82,29.85,29.81,29.82,30900.0,18.9987,19.0178,18.9923,18.9987,30900.0
2011-06-10 14:45:00,29.82,29.85,29.82,29.84,40800.0,18.9987,19.0178,18.9987,19.0114,40800.0
2011-06-10 14:50:00,29.84,29.85,29.83,29.85,29500.0,19.0114,19.0178,19.005,19.0178,29500.0
2011-06-10 14:55:00,29.85,29.9,29.84,29.9,36200.0,19.0178,19.0496,19.0114,19.0496,36200.0
2011-06-10 15:00:00,29.89,29.9,29.86,29.87,45300.0,19.0432,19.0496,19.0241,19.0305,45300.0
2011-06-10 15:05:00,29.87,29.88,29.83,29.86,41200.0,19.0305,19.0369,19.005,19.0241,41200.0
2011-06-10 15:10:00,29.86,29.9,29.85,29.86,51500.0,19.0241,19.0496,19.0178,19.0241,51500.0
2011-06-10 15:15:00,29.87,29.9,29.85,29.88,33300.0,19.0305,19.0496,19.0178,19.0369,33300.0
2011-06-10 15:20:00,29.87,29.88,29.86,29.88,23700.0,19.0305,19.0369,19.0241,19.0369,23700.0
2011-06-10 15:25:00,29.88,29.88,29.84,29.85,35200.0,19.0369,19.0369,19.0114,19.0178,35200.0
2011-06-10 15:30:00,29.85,29.87,29.83,29.85,42800.0,19.0178,19.0305,19.005,19.0178,42800.0
2011-06-10 15:35:00,29.86,29.86,29.81,29.81,59700.0,19.0241,19.0241,18.9923,18.9923,59700.0
2011-06-10 15:40:00,29.81,29.83,29.77,29.77,57800.0,18.9923,19.005,18.9668,18.9668,57800.0
2011-06-10 15:45:00,29.78,29.78,29.73,29.73,90700.0,18.9732,18.9732,18.9413,18.9413,90700.0
2011-06-10 15:50:00,29.73,29.74,29.7,29.7,80700.0,18.9413,18.9477,18.9222,18.9222,80700.0
2011-06-10 15:55:00,29.7,29.73,29.69,29.7,244700.0,18.9222,18.9413,18.9158,18.9222,244700.0
2011-06-13 09:30:00,29.75,29.77,29.71,29.72,29100.0,18.9541,18.9668,18.9286,18.9349,29100.0
2011-06-13 09:35:00,29.73,29.8,29.72,29.77,32500.0,18.9413,18.9859,18.9349,18.9668,32500.0
2011-06-13 09:40:00,29.76,29.82,29.76,29.78,24200.0,18.9604,18.9987,18.9604,18.9732,24200.0
2011-06-13 09:45:00,29.78,29.78,29.76,29.78,20000.0,18.9732,18.9732,18.9604,18.9732,20000.0
2011-06-13 09:50:00,29.78,29.78,29.76,29.77,20300.0,18.9732,18.9732,18.9604,18.9668,20300.0
2011-06-13 09:55:00,29.77,29.79,29.77,29.79,26300.0,18.9668,18.9795,18.9668,18.9795,26300.0
2011-06-13 10:00:00,29.78,29.79,29.74,29.76,46800.0,18.9732,18.9795,18.9477,18.9604,46800.0
2011-06-13 10:05:00,29.76,29.79,29.74,29.79,24400.0,18.9604,18.9795,18.9477,18.9795,24400.0
2011-06-13 10:10:00,29.78,29.8,29.76,29.8,26800.0,18.9732,18.9859,18.9604,18.9859,26800.0
2011-06-13 10:15:00,29.79,29.79,29.75,29.78,21800.0,18.9795,18.9795,18.9541,18.9732,21800.0
2011-06-13 10:20:00,29.78,29.81,29.75,29.78,79800.0,18.9732,18.9923,18.9541,18.9732,79800.0
2011-06-13 10:25:00,29.77,29.8,29.76,29.77,15800.0,18.9668,18.9859,18.9604,18.9668,15800.0
2011-06-13 10:30:00,29.78,29.78,29.74,29.77,17500.0,18.9732,18.9732,18.9477,18.9668,17500.0
2011-06-13 10:35:00,29.77,29.79,29.76,29.78,21600.0,18.9668,18.9795,18.9604,18.9732,21600.0
2011-06-13 10:40:00,29.77,29.78,29.75,29.76,29600.0,18.9668,18.9732,18.9541,18.9604,29600.0
2011-06-13 10:45:00,29.77,29.81,29.76,29.81,11700.0,18.9668,18.9923,18.9604,18.9923,11700.0
2011-06-13 10:50:00,29.81,29.84,29.8,29.83,9400.0,18.9923,19.0114,18.9859,19.005,9400.0
2011-06-13 10:55:00,29.83,29.84,29.8,29.83,24800.0,19.005,19.0114,18.9859,19.005,24800.0
2011-06-13 11:00:00,29.83,29.84,29.78,29.79,27900.0,19.005,19.0114,18.9732,18.9795,27900.0
2011-06-13 11:05:00,29.8,29.83,29.79,29.81,20200.0,18.9859,19.005,18.9795,18.9923,20200.0
2011-06-13 11:10:00,29.8,29.85,29.8,29.85,22900.0,18.9859,19.0178,18.9859,19.0178,22900.0
2011-06-13 11:15:00,29.85,29.87,29.83,29.86,15600.0,19.0178,19.0305,19.005,19.0241,15600.0
2011-06-13 11:20:00,29.86,29.89,29.86,29.89,14300.0,19.0241,19.0432,19.0241,19.0432,14300.0
2011-06-13 11:25:00,29.89,29.91,29.89,29.9,17500.0,19.0432,19.056,19.0432,19.0496,17500.0
2011-06-13 11:30:00,29.9,29.91,29.89,29.9,15600.0,19.0496,19.056,19.0432,19.0496,15600.0
2011-06-13 11:35:00,29.9,29.9,29.87,29.88,18800.0,19.0496,19.0496,19.0305,19.0369,18800.0
2011-06-13 11:40:00,29.89,29.91,29.88,29.88,20300.0,19.0432,19.056,19.0369,19.0369,20300.0
2011-06-13 11:45:00,29.88,29.89,29.86,29.88,16300.0,19.0369,19.0432,19.0241,19.0369,16300.0
2011-06-13 11:50:00,29.87,29.88,29.84,29.88,23700.0,19.0305,19.0369,19.0114,19.0369,23700.0
2011-06-13 11:55:00,29.88,29.91,29.86,29.9,30300.0,19.0369,19.056,19.0241,19.0496,30300.0
2011-06-13 12:00:00,29.91,29.94,29.9,29.93,29700.0,19.056,19.0751,19.0496,19.0687,29700.0
2011-06-13 12:05:00,29.94,29.94,29.93,29.94,4200.0,19.0751,19.0751,19.0687,19.0751,4200.0
2011-06-13 12:10:00,29.94,29.95,29.93,29.95,9000.0,19.0751,19.0815,19.0687,19.0815,9000.0
2011-06-13 12:15:00,29.94,29.95,29.9,29.91,43900.0,19.0751,19.0815,19.0496,19.056,43900.0
2011-06-13 12:20:00,29.91,29.92,29.9,29.9,35000.0,19.056,19.0624,19.0496,19.0496,35000.0
2011-06-13 12:25:00,29.9,29.91,29.89,29.9,30100.0,19.0496,19.056,19.0432,19.0496,30100.0
2011-06-13 12:30:00,29.9,29.94,29.9,29.93,16200.0,19.0496,19.0751,19.0496,19.0687,16200.0
2011-06-13 12:35:00,29.93,29.93,29.92,29.93,6400.0,19.0687,19.0687,19.0624,19.0687,6400.0
2011-06-13 12:40:00,29.93,29.94,29.93,29.93,5300.0,19.0687,19.0751,19.0687,19.0687,5300.0
2011-06-13 12:45:00,29.93,29.94,29.93,29.94,3700.0,19.0687,19.0751,19.0687,19.0751,3700.0
2011-06-13 12:50:00,29.94,29.94,29.93,29.93,8600.0,19.0751,19.0751,19.0687,19.0687,8600.0
2011-06-13 12:55:00,29.93,29.95,29.93,29.93,24400.0,19.0687,19.0815,19.0687,19.0687,24400.0
2011-06-13 13:00:00,29.93,29.93,29.89,29.9,28600.0,19.0687,19.0687,19.0432,19.0496,28600.0
2011-06-13 13:05:00,29.89,29.91,29.88,29.91,38500.0,19.0432,19.056,19.0369,19.056,38500.0
2011-06-13 13:10:00,29.92,29.92,29.9,29.9,18000.0,19.0624,19.0624,19.0496,19.0496,18000.0
2011-06-13 13:15:00,29.91,29.95,29.91,29.94,24500.0,19.056,19.0815,19.056,19.0751,24500.0
2011-06-13 13:20:00,29.95,29.95,29.92,29.93,13300.0,19.0815,19.0815,19.0624,19.0687,13300.0
2011-06-13 13:25:00,29.94,29.95,29.92,29.93,22700.0,19.0751,19.0815,19.0624,19.0687,22700.0
2011-06-13 13:30:00,29.93,29.95,29.92,29.94,11300.0,19.0687,19.0815,19.0624,19.0751,11300.0
2011-06-13 13:35:00,29.94,29.97,29.94,29.96,25500.0,19.0751,19.0942,19.0751,19.0878,25500.0
2011-06-13 13:40:00,29.96,29.98,29.95,29.97,29300.0,19.0878,19.1006,19.0815,19.0942,29300.0
2011-06-13 13:45:00,29.97,29.98,29.96,29.97,20200.0,19.0942,19.1006,19.0878,19.0942,20200.0
2011-06-13 13:50:00,29.96,30.0,29.95,29.99,36000.0,19.0878,19.1133,19.0815,19.107,36000.0
2011-06-13 13:55:00,29.98,30.0,29.98,30.0,30600.0,19.1006,19.1133,19.1006,19.1133,30600.0
2011-06-13 14:00:00,30.0,30.0,29.98,30.0,22200.0,19.1133,19.1133,19.1006,19.1133,22200.0
2011-06-13 14:05:00,30.0,30.01,29.98,29.98,63100.0,19.1133,19.1197,19.1006,19.1006,63100.0
2011-06-13 14:10:00,29.99,29.99,29.98,29.99,8200.0,19.107,19.107,19.1006,19.107,8200.0
2011-06-13 14:15:00,29.98,30.0,29.96,29.97,15400.0,19.1006,19.1133,19.0878,19.0942,15400.0
2011-06-13 14:20:00,29.97,30.01,29.97,29.99,27300.0,19.0942,19.1197,19.0942,19.107,27300.0
2011-06-13 14:25:00,29.99,30.0,29.98,29.99,21600.0,19.107,19.1133,19.1006,19.107,21600.0
2011-06-13 14:30:00,29.99,30.0,29.96,29.98,27900.0,19.107,19.1133,19.0878,19.1006,27900.0
2011-06-13 14:35:00,29.98,29.99,29.96,29.97,27100.0,19.1006,19.107,19.0878,19.0942,27100.0
2011-06-13 14:40:00,29.98,30.01,29.96,30.0,26100.0,19.1006,19.1197,19.0878,19.1133,26100.0
2011-06-13 14:45:00,29.99,30.03,29.99,30.03,28500.0,19.107,19.1324,19.107,19.1324,28500.0
2011-06-13 14:50:00,30.02,30.03,29.99,30.0,35900.0,19.1261,19.1324,19.107,19.1133,35900.0
2011-06-13 14:55:00,30.0,30.01,29.99,29.99,42700.0,19.1133,19.1197,19.107,19.107,42700.0
2011-06-13 15:00:00,29.99,30.0,29.97,30.0,32800.0,19.107,19.1133,19.0942,19.1133,32800.0
2011-06-13 15:05:00,30.0,30.01,29.97,29.98,53500.0,19.1133,19.1197,19.0942,19.1006,53500.0
2011-06-13 15:10:00,29.97,29.98,29.95,29.97,29600.0,19.0942,19.1006,19.0815,19.0942,29600.0
2011-06-13 15:15:00,29.97,29.99,29.93,29.97,52000.0,19.0942,19.107,19.0687,19.0942,52000.0
2011-06-13 15:20:00,29.98,29.99,29.97,29.97,25000.0,19.1006,19.107,19.0942,19.0942,25000.0
2011-06-13 15:25:00,29.97,29.99,29.97,29.98,29000.0,19.0942,19.107,19.0942,19.1006,29000.0
2011-06-13 15:30:00,29.97,29.97,29.93,29.95,48400.0,19.0942,19.0942,19.0687,19.0815,48400.0
2011-06-13 15:35:00,29.95,29.95,29.91,29.91,34100.0,19.0815,19.0815,19.056,19.056,34100.0
2011-06-13 15:40:00,29.91,29.93,29.88,29.9,55200.0,19.056,19.0687,19.0369,19.0496,55200.0
2011-06-13 15:45:00,29.9,29.91,29.87,29.9,55100.0,19.0496,19.056,19.0305,19.0496,55100.0
2011-06-13 15:50:00,29.89,29.91,29.88,29.91,71400.0,19.0432,19.056,19.0369,19.056,71400.0
2011-06-13 15:55:00,29.9,29.91,29.86,29.87,91500.0,19.0496,19.056,19.0241,19.0305,91500.0
2011-06-14 09:30:00,30.06,30.06,29.84,29.92,71400.0,19.1516,19.1516,19.0114,19.0624,71400.0
2011-06-14 09:35:00,29.94,29.98,29.91,29.95,30800.0,19.0751,19.1006,19.056,19.0815,30800.0
2011-06-14 09:40:00,29.95,29.98,29.94,29.95,14400.0,19.0815,19.1006,19.0751,19.0815,14400.0
2011-06-14 09:45:00,29.94,30.02,29.94,30.02,18500.0,19.0751,19.1261,19.0751,19.1261,18500.0
2011-06-14 09:50:00,30.02,30.03,29.99,30.02,11600.0,19.1261,19.1324,19.107,19.1261,11600.0
2011-06-14 09:55:00,30.02,30.04,30.02,30.03,7100.0,19.1261,19.1388,19.1261,19.1324,7100.0
2011-06-14 10:00:00,30.03,30.09,30.03,30.09,13300.0,19.1324,19.1707,19.1324,19.1707,13300.0
2011-06-14 10:05:00,30.09,30.1,30.05,30.08,15400.0,19.1707,19.177,19.1452,19.1643,15400.0
2011-06-14 10:10:00,30.08,30.08,30.04,30.05,6400.0,19.1643,19.1643,19.1388,19.1452,6400.0
2011-06-14 10:15:00,30.04,30.05,30.03,30.05,15900.0,19.1388,19.1452,19.1324,19.1452,15900.0
2011-06-14 10:20:00,30.06,30.08,30.04,30.07,14000.0,19.1516,19.1643,19.1388,19.1579,14000.0
2011-06-14 10:25:00,30.07,30.1,30.06,30.08,14300.0,19.1579,19.177,19.1516,19.1643,14300.0
2011-06-14 10:30:00,30.09,30.12,30.08,30.11,12600.0,19.1707,19.1898,19.1643,19.1834,12600.0
2011-06-14 10:35:00,30.11,30.13,30.1,30.13,10700.0,19.1834,19.1962,19.177,19.1962,10700.0
2011-06-14 10:40:00,30.13,30.14,30.12,30.12,6900.0,19.1962,19.2025,19.1898,19.1898,6900.0
2011-06-14 10:45:00,30.13,30.14,30.11,30.13,9200.0,19.1962,19.2025,19.1834,19.1962,9200.0
2011-06-14 10:50:00,30.13,30.15,30.13,30.15,7900.0,19.1962,19.2089,19.1962,19.2089,7900.0
2011-06-14 10:55:00,30.14,30.17,30.14,30.15,18700.0,19.2025,19.2216,19.2025,19.2089,18700.0
2011-06-14 11:00:00,30.14,30.14,30.11,30.14,11400.0,19.2025,19.2025,19.1834,19.2025,11400.0
2011-06-14 11:05:00,30.13,30.16,30.13,30.15,8500.0,19.1962,19.2153,19.1962,19.2089,8500.0
2011-06-14 11:10:00,30.15,30.17,30.15,30.16,7900.0,19.2089,19.2216,19.2089,19.2153,7900.0
2011-06-14 11:15:00,30.16,30.18,30.15,30.16,10800.0,19.2153,19.228,19.2089,19.2153,10800.0
2011-06-14 11:20:00,30.16,30.17,30.14,30.14,13200.0,19.2153,19.2216,19.2025,19.2025,13200.0
2011-06-14 11:25:00,30.14,30.15,30.13,30.13,10100.0,19.2025,19.2089,19.1962,19.1962,10100.0
2011-06-14 11:30:00,30.14,30.19,30.14,30.16,33600.0,19.2025,19.2344,19.2025,19.2153,33600.0
2011-06-14 11:35:00,30.15,30.16,30.15,30.15,5700.0,19.2089,19.2153,19.2089,19.2089,5700.0
2011-06-14 11:40:00,30.15,30.19,30.15,30.18,11100.0,19.2089,19.2344,19.2089,19.228,11100.0
2011-06-14 11:45:00,30.17,30.19,30.17,30.17,7600.0,19.2216,19.2344,19.2216,19.2216,7600.0
2011-06-14 11:50:00,30.17,30.19,30.16,30.18,9800.0,19.2216,19.2344,19.2153,19.228,9800.0
2011-06-14 11:55:00,30.18,30.2,30.17,30.18,8100.0,19.228,19.2408,19.2216,19.228,8100.0
2011-06-14 12:00:00,30.18,30.19,30.17,30.18,11100.0,19.228,19.2344,19.2216,19.228,11100.0
2011-06-14 12:05:00,30.18,30.2,30.17,30.17,13900.0,19.228,19.2408,19.2216,19.2216,13900.0
2011-06-14 12:10:00,30.18,30.19,30.17,30.17,6900.0,19.228,19.2344,19.2216,19.2216,6900.0
2011-06-14 12:15:00,30.17,30.18,30.16,30.16,5400.0,19.2216,19.228,19.2153,19.2153,5400.0
2011-06-14 12:20:00,30.16,30.17,30.14,30.16,13900.0,19.2153,19.2216,19.2025,19.2153,13900.0
2011-06-14 12:25:00,30.16,30.18,30.15,30.18,7000.0,19.2153,19.228,19.2089,19.228,7000.0
2011-06-14 12:30:00,30.18,30.19,30.16,30.16,5500.0,19.228,19.2344,19.2153,19.2153,5500.0
2011-06-14 12:35:00,30.16,30.18,30.16,30.17,18200.0,19.2153,19.228,19.2153,19.2216,18200.0
2011-06-14 12:40:00,30.17,30.2,30.17,30.19,14400.0,19.2216,19.2408,19.2216,19.2344,14400.0
2011-06-14 12:45:00,30.19,30.2,30.18,30.2,2100.0,19.2344,19.2408,19.228,19.2408,2100.0
2011-06-14 12:50:00,30.19,30.2,30.18,30.19,7400.0,19.2344,19.2408,19.228,19.2344,7400.0
2011-06-14 12:55:00,30.18,30.2,30.18,30.19,17500.0,19.228,19.2408,19.228,19.2344,17500.0
2011-06-14 13:00:00,30.18,30.2,30.17,30.17,13400.0,19.228,19.2408,19.2216,19.2216,13400.0
2011-06-14 13:05:00,30.18,30.19,30.17,30.19,10600.0,19.228,19.2344,19.2216,19.2344,10600.0
2011-06-14 13:10:00,30.19,30.2,30.18,30.18,4100.0,19.2344,19.2408,19.228,19.228,4100.0
2011-06-14 13:15:00,30.18,30.2,30.18,30.2,6300.0,19.228,19.2408,19.228,19.2408,6300.0
2011-06-14 13:20:00,30.19,30.21,30.19,30.21,6100.0,19.2344,19.2471,19.2344,19.2471,6100.0
2011-06-14 13:25:00,30.21,30.21,30.19,30.19,12000.0,19.2471,19.2471,19.2344,19.2344,12000.0
2011-06-14 13:30:00,30.2,30.23,30.19,30.23,16400.0,19.2408,19.2599,19.2344,19.2599,16400.0
2011-06-14 13:35:00,30.23,30.24,30.21,30.22,12700.0,19.2599,19.2662,19.2471,19.2535,12700.0
2011-06-14 13:40:00,30.22,30.23,30.21,30.23,18200.0,19.2535,19.2599,19.2471,19.2599,18200.0
2011-06-14 13:45:00,30.23,30.23,30.2,30.21,3700.0,19.2599,19.2599,19.2408,19.2471,3700.0
2011-06-14 13:50:00,30.21,30.21,30.19,30.2,15100.0,19.2471,19.2471,19.2344,19.2408,15100.0
2011-06-14 13:55:00,30.2,30.21,30.19,30.21,9900.0,19.2408,19.2471,19.2344,19.2471,9900.0
2011-06-14 14:00:00,30.21,30.22,30.19,30.21,15000.0,19.2471,19.2535,19.2344,19.2471,15000.0
2011-06-14 14:05:00,30.21,30.21,30.19,30.21,9700.0,19.2471,19.2471,19.2344,19.2471,9700.0
2011-06-14 14:10:00,30.2,30.21,30.2,30.21,9600.0,19.2408,19.2471,19.2408,19.2471,9600.0
2011-06-14 14:15:00,30.2,30.21,30.2,30.21,3000.0,19.2408,19.2471,19.2408,19.2471,3000.0
2011-06-14 14:20:00,30.21,30.21,30.2,30.21,4300.0,19.2471,19.2471,19.2408,19.2471,4300.0
2011-06-14 14:25:00,30.21,30.22,30.21,30.22,8900.0,19.2471,19.2535,19.2471,19.2535,8900.0
2011-06-14 14:30:00,30.21,30.22,30.2,30.21,10700.0,19.2471,19.2535,19.2408,19.2471,10700.0
2011-06-14 14:35:00,30.22,30.22,30.19,30.19,23800.0,19.2535,19.2535,19.2344,19.2344,23800.0
2011-06-14 14:40:00,30.18,30.2,30.18,30.19,10600.0,19.228,19.2408,19.228,19.2344,10600.0
2011-06-14 14:45:00,30.19,30.23,30.19,30.22,14700.0,19.2344,19.2599,19.2344,19.2535,14700.0
2011-06-14 14:50:00,30.22,30.22,30.21,30.21,3000.0,19.2535,19.2535,19.2471,19.2471,3000.0
2011-06-14 14:55:00,30.21,30.21,30.2,30.21,10700.0,19.2471,19.2471,19.2408,19.2471,10700.0
2011-06-14 15:00:00,30.21,30.23,30.21,30.21,28800.0,19.2471,19.2599,19.2471,19.2471,28800.0
2011-06-14 15:05:00,30.21,30.21,30.19,30.21,15700.0,19.2471,19.2471,19.2344,19.2471,15700.0
2011-06-14 15:10:00,30.21,30.21,30.19,30.2,14100.0,19.2471,19.2471,19.2344,19.2408,14100.0
2011-06-14 15:15:00,30.2,30.23,30.19,30.23,20100.0,19.2408,19.2599,19.2344,19.2599,20100.0
2011-06-14 15:20:00,30.23,30.24,30.22,30.24,38400.0,19.2599,19.2662,19.2535,19.2662,38400.0
2011-06-14 15:25:00,30.24,30.24,30.23,30.24,30500.0,19.2662,19.2662,19.2599,19.2662,30500.0
2011-06-14 15:30:00,30.23,30.24,30.19,30.21,82500.0,19.2599,19.2662,19.2344,19.2471,82500.0
2011-06-14 15:35:00,30.21,30.23,30.21,30.23,182300.0,19.2471,19.2599,19.2471,19.2599,182300.0
2011-06-14 15:40:00,30.23,30.23,30.22,30.22,24000.0,19.2599,19.2599,19.2535,19.2535,24000.0
2011-06-14 15:45:00,30.22,30.23,30.21,30.22,81900.0,19.2535,19.2599,19.2471,19.2535,81900.0
2011-06-14 15:50:00,30.23,30.23,30.22,30.22,21500.0,19.2599,19.2599,19.2535,19.2535,21500.0
2011-06-14 15:55:00,30.22,30.26,30.22,30.22,257500.0,19.2535,19.279,19.2535,19.2535,257500.0
2011-06-15 09:30:00,29.92,30.01,29.85,29.87,50300.0,19.0624,19.1197,19.0178,19.0305,50300.0
2011-06-15 09:35:00,29.87,29.89,29.82,29.83,76700.0,19.0305,19.0432,18.9987,19.005,76700.0
2011-06-15 09:40:00,29.83,29.83,29.78,29.8,57600.0,19.005,19.005,18.9732,18.9859,57600.0
2011-06-15 09:45:00,29.79,29.81,29.76,29.77,23700.0,18.9795,18.9923,18.9604,18.9668,23700.0
2011-06-15 09:50:00,29.77,29.77,29.74,29.75,31100.0,18.9668,18.9668,18.9477,18.9541,31100.0
2011-06-15 09:55:00,29.75,29.76,29.69,29.7,34200.0,18.9541,18.9604,18.9158,18.9222,34200.0
2011-06-15 10:00:00,29.7,29.72,29.64,29.65,65100.0,18.9222,18.9349,18.884,18.8903,65100.0
2011-06-15 10:05:00,29.65,29.69,29.64,29.66,33200.0,18.8903,18.9158,18.884,18.8967,33200.0
2011-06-15 10:10:00,29.67,29.72,29.65,29.65,101600.0,18.9031,18.9349,18.8903,18.8903,101600.0
2011-06-15 10:15:00,29.66,29.66,29.6,29.6,28400.0,18.8967,18.8967,18.8585,18.8585,28400.0
2011-06-15 10:20:00,29.61,29.61,29.53,29.55,69000.0,18.8649,18.8649,18.8139,18.8266,69000.0
2011-06-15 10:25:00,29.55,29.6,29.52,29.6,102600.0,18.8266,18.8585,18.8075,18.8585,102600.0
2011-06-15 10:30:00,29.59,29.6,29.57,29.57,49100.0,18.8521,18.8585,18.8394,18.8394,49100.0
2011-06-15 10:35:00,29.57,29.62,29.55,29.62,23200.0,18.8394,18.8712,18.8266,18.8712,23200.0
2011-06-15 10:40:00,29.63,29.63,29.6,29.63,22300.0,18.8776,18.8776,18.8585,18.8776,22300.0
2011-06-15 10:45:00,29.64,29.68,29.64,29.66,11100.0,18.884,18.9095,18.884,18.8967,11100.0
2011-06-15 10:50:00,29.66,29.66,29.6,29.61,24100.0,18.8967,18.8967,18.8585,18.8649,24100.0
2011-06-15 10:55:00,29.61,29.7,29.61,29.65,20200.0,18.8649,18.9222,18.8649,18.8903,20200.0
2011-06-15 11:00:00,29.65,29.72,29.65,29.72,21400.0,18.8903,18.9349,18.8903,18.9349,21400.0
2011-06-15 11:05:00,29.72,29.74,29.71,29.74,13300.0,18.9349,18.9477,18.9286,18.9477,13300.0
2011-06-15 11:10:00,29.73,29.74,29.7,29.72,13700.0,18.9413,18.9477,18.9222,18.9349,13700.0
2011-06-15 11:15:00,29.73,29.77,29.72,29.77,8000.0,18.9413,18.9668,18.9349,18.9668,8000.0
2011-06-15 11:20:00,29.77,29.78,29.75,29.78,7800.0,18.9668,18.9732,18.9541,18.9732,7800.0
2011-06-15 11:25:00,29.78,29.79,29.77,29.78,11300.0,18.9732,18.9795,18.9668,18.9732,11300.0
2011-06-15 11:30:00,29.78,29.79,29.73,29.73,36300.0,18.9732,18.9795,18.9413,18.9413,36300.0
2011-06-15 11:35:00,29.73,29.74,29.68,29.69,31200.0,18.9413,18.9477,18.9095,18.9158,31200.0
2011-06-15 11:40:00,29.69,29.7,29.66,29.68,20500.0,18.9158,18.9222,18.8967,18.9095,20500.0
2011-06-15 11:45:00,29.67,29.69,29.65,29.65,14700.0,18.9031,18.9158,18.8903,18.8903,14700.0
2011-06-15 11:50:00,29.64,29.64,29.61,29.64,36500.0,18.884,18.884,18.8649,18.884,36500.0
2011-06-15 11:55:00,29.64,29.65,29.61,29.62,22600.0,18.884,18.8903,18.8649,18.8712,22600.0
2011-06-15 12:00:00,29.62,29.65,29.59,29.62,24500.0,18.8712,18.8903,18.8521,18.8712,24500.0
2011-06-15 12:05:00,29.61,29.62,29.6,29.61,24100.0,18.8649,18.8712,18.8585,18.8649,24100.0
2011-06-15 12:10:00,29.61,29.61,29.59,29.6,25700.0,18.8649,18.8649,18.8521,18.8585,25700.0
2011-06-15 12:15:00,29.59,29.6,29.5,29.52,49200.0,18.8521,18.8585,18.7948,18.8075,49200.0
2011-06-15 12:20:00,29.52,29.53,29.5,29.51,19000.0,18.8075,18.8139,18.7948,18.8011,19000.0
2011-06-15 12:25:00,29.5,29.52,29.46,29.52,51900.0,18.7948,18.8075,18.7693,18.8075,51900.0
2011-06-15 12:30:00,29.52,29.54,29.52,29.54,10900.0,18.8075,18.8203,18.8075,18.8203,10900.0
2011-06-15 12:35:00,29.53,29.55,29.53,29.54,8700.0,18.8139,18.8266,18.8139,18.8203,8700.0
2011-06-15 12:40:00,29.55,29.55,29.51,29.51,28000.0,18.8266,18.8266,18.8011,18.8011,28000.0
2011-06-15 12:45:00,29.5,29.52,29.49,29.49,25500.0,18.7948,18.8075,18.7884,18.7884,25500.0
2011-06-15 12:50:00,29.5,29.51,29.45,29.46,40100.0,18.7948,18.8011,18.7629,18.7693,40100.0
2011-06-15 12:55:00,29.46,29.46,29.37,29.4,96000.0,18.7693,18.7693,18.712,18.7311,96000.0
2011-06-15 13:00:00,29.4,29.43,29.39,29.41,28600.0,18.7311,18.7502,18.7247,18.7374,28600.0
2011-06-15 13:05:00,29.4,29.4,29.37,29.38,48600.0,18.7311,18.7311,18.712,18.7183,48600.0
2011-06-15 13:10:00,29.38,29.38,29.33,29.36,43900.0,18.7183,18.7183,18.6865,18.7056,43900.0
2011-06-15 13:15:00,29.36,29.36,29.33,29.35,48700.0,18.7056,18.7056,18.6865,18.6992,48700.0
2011-06-15 13:20:00,29.35,29.37,29.34,29.37,29000.0,18.6992,18.712,18.6928,18.712,29000.0
2011-06-15 13:25:00,29.37,29.42,29.37,29.42,18900.0,18.712,18.7438,18.712,18.7438,18900.0
2011-06-15 13:30:00,29.41,29.42,29.4,29.41,16900.0,18.7374,18.7438,18.7311,18.7374,16900.0
2011-06-15 13:35:00,29.4,29.4,29.3,29.3,122800.0,18.7311,18.7311,18.6674,18.6674,122800.0
2011-06-15 13:40:00,29.3,29.31,29.29,29.29,88900.0,18.6674,18.6737,18.661,18.661,88900.0
2011-06-15 13:45:00,29.3,29.3,29.25,29.25,54300.0,18.6674,18.6674,18.6355,18.6355,54300.0
2011-06-15 13:50:00,29.25,29.26,29.19,29.19,55700.0,18.6355,18.6419,18.5973,18.5973,55700.0
2011-06-15 13:55:00,29.19,29.23,29.19,29.21,116700.0,18.5973,18.6228,18.5973,18.61,116700.0
2011-06-15 14:00:00,29.21,29.23,29.2,29.21,114100.0,18.61,18.6228,18.6036,18.61,114100.0
2011-06-15 14:05:00,29.21,29.25,29.18,29.24,106500.0,18.61,18.6355,18.5909,18.6291,106500.0
2011-06-15 14:10:00,29.24,29.28,29.23,29.26,91500.0,18.6291,18.6546,18.6228,18.6419,91500.0
2011-06-15 14:15:00,29.26,29.27,29.2,29.21,85500.0,18.6419,18.6482,18.6036,18.61,85500.0
2011-06-15 14:20:00,29.21,29.22,29.16,29.18,65800.0,18.61,18.6164,18.5782,18.5909,65800.0
2011-06-15 14:25:00,29.18,29.23,29.17,29.21,65100.0,18.5909,18.6228,18.5845,18.61,65100.0
2011-06-15 14:30:00,29.21,29.27,29.21,29.25,27300.0,18.61,18.6482,18.61,18.6355,27300.0
2011-06-15 14:35:00,29.26,29.29,29.25,29.28,22800.0,18.6419,18.661,18.6355,18.6546,22800.0
2011-06-15 14:40:00,29.28,29.29,29.26,29.26,14000.0,18.6546,18.661,18.6419,18.6419,14000.0
2011-06-15 14:45:00,29.26,29.3,29.21,29.26,84600.0,18.6419,18.6674,18.61,18.6419,84600.0
2011-06-15 14:50:00,29.26,29.28,29.22,29.26,54700.0,18.6419,18.6546,18.6164,18.6419,54700.0
2011-06-15 14:55:00,29.25,29.27,29.23,29.25,25900.0,18.6355,18.6482,18.6228,18.6355,25900.0
2011-06-15 15:00:00,29.25,29.28,29.22,29.27,48700.0,18.6355,18.6546,18.6164,18.6482,48700.0
2011-06-15 15:05:00,29.26,29.27,29.21,29.22,58600.0,18.6419,18.6482,18.61,18.6164,58600.0
2011-06-15 15:10:00,29.22,29.23,29.19,29.23,55500.0,18.6164,18.6228,18.5973,18.6228,55500.0
2011-06-15 15:15:00,29.23,29.24,29.21,29.22,47500.0,18.6228,18.6291,18.61,18.6164,47500.0
2011-06-15 15:20:00,29.21,29.25,29.19,29.25,74200.0,18.61,18.6355,18.5973,18.6355,74200.0
2011-06-15 15:25:00,29.25,29.27,29.23,29.26,59400.0,18.6355,18.6482,18.6228,18.6419,59400.0
2011-06-15 15:30:00,29.25,29.26,29.22,29.22,56200.0,18.6355,18.6419,18.6164,18.6164,56200.0
2011-06-15 15:35:00,29.23,29.24,29.21,29.22,52600.0,18.6228,18.6291,18.61,18.6164,52600.0
2011-06-15 15:40:00,29.22,29.23,29.21,29.23,40400.0,18.6164,18.6228,18.61,18.6228,40400.0
2011-06-15 15:45:00,29.22,29.27,29.21,29.22,118100.0,18.6164,18.6482,18.61,18.6164,118100.0
2011-06-15 15:50:00,29.22,29.23,29.2,29.23,85100.0,18.6164,18.6228,18.6036,18.6228,85100.0
2011-06-15 15:55:00,29.23,29.24,29.22,29.24,272000.0,18.6228,18.6291,18.6164,18.6291,272000.0
2011-06-16 09:30:00,29.36,29.37,29.21,29.35,52600.0,18.7056,18.712,18.61,18.6992,52600.0
2011-06-16 09:35:00,29.35,29.35,29.23,29.27,67200.0,18.6992,18.6992,18.6228,18.6482,67200.0
2011-06-16 09:40:00,29.26,29.28,29.25,29.27,79100.0,18.6419,18.6546,18.6355,18.6482,79100.0
2011-06-16 09:45:00,29.27,29.28,29.21,29.21,50800.0,18.6482,18.6546,18.61,18.61,50800.0
2011-06-16 09:50:00,29.21,29.25,29.2,29.25,47600.0,18.61,18.6355,18.6036,18.6355,47600.0
2011-06-16 09:55:00,29.24,29.26,29.22,29.26,49000.0,18.6291,18.6419,18.6164,18.6419,49000.0
2011-06-16 10:00:00,29.26,29.27,29.11,29.26,144200.0,18.6419,18.6482,18.5463,18.6419,144200.0
2011-06-16 10:05:00,29.26,29.3,29.24,29.24,41000.0,18.6419,18.6674,18.6291,18.6291,41000.0
2011-06-16 10:10:00,29.23,29.27,29.23,29.24,45600.0,18.6228,18.6482,18.6228,18.6291,45600.0
2011-06-16 10:15:00,29.24,29.26,29.23,29.24,32400.0,18.6291,18.6419,18.6228,18.6291,32400.0
2011-06-16 10:20:00,29.24,29.27,29.24,29.26,20000.0,18.6291,18.6482,18.6291,18.6419,20000.0
2011-06-16 10:25:00,29.27,29.33,29.26,29.33,51600.0,18.6482,18.6865,18.6419,18.6865,51600.0
2011-06-16 10:30:00,29.33,29.41,29.33,29.41,106000.0,18.6865,18.7374,18.6865,18.7374,106000.0
2011-06-16 10:35:00,29.41,29.48,29.41,29.48,32000.0,18.7374,18.782,18.7374,18.782,32000.0
2011-06-16 10:40:00,29.48,29.56,29.48,29.55,48500.0,18.782,18.833,18.782,18.8266,48500.0
2011-06-16 10:45:00,29.56,29.57,29.46,29.49,104600.0,18.833,18.8394,18.7693,18.7884,104600.0
2011-06-16 10:50:00,29.5,29.55,29.49,29.49,42400.0,18.7948,18.8266,18.7884,18.7884,42400.0
2011-06-16 10:55:00,29.5,29.51,29.49,29.5,12800.0,18.7948,18.8011,18.7884,18.7948,12800.0
2011-06-16 11:00:00,29.49,29.5,29.46,29.47,26600.0,18.7884,18.7948,18.7693,18.7757,26600.0
2011-06-16 11:05:00,29.46,29.48,29.45,29.47,15600.0,18.7693,18.782,18.7629,18.7757,15600.0
2011-06-16 11:10:00,29.46,29.5,29.44,29.49,30200.0,18.7693,18.7948,18.7565,18.7884,30200.0
2011-06-16 11:15:00,29.48,29.55,29.48,29.54,37900.0,18.782,18.8266,18.782,18.8203,37900.0
2011-06-16 11:20:00,29.54,29.56,29.51,29.52,72800.0,18.8203,18.833,18.8011,18.8075,72800.0
2011-06-16 11:25:00,29.52,29.56,29.51,29.55,23900.0,18.8075,18.833,18.8011,18.8266,23900.0
2011-06-16 11:30:00,29.55,29.58,29.54,29.55,19500.0,18.8266,18.8457,18.8203,18.8266,19500.0
2011-06-16 11:35:00,29.55,29.58,29.55,29.57,18300.0,18.8266,18.8457,18.8266,18.8394,18300.0
2011-06-16 11:40:00,29.56,29.58,29.54,29.54,17300.0,18.833,18.8457,18.8203,18.8203,17300.0
2011-06-16 11:45:00,29.54,29.59,29.54,29.55,23600.0,18.8203,18.8521,18.8203,18.8266,23600.0
2011-06-16 11:50:00,29.55,29.57,29.54,29.55,15300.0,18.8266,18.8394,18.8203,18.8266,15300.0
2011-06-16 11:55:00,29.55,29.55,29.54,29.54,18100.0,18.8266,18.8266,18.8203,18.8203,18100.0
2011-06-16 12:00:00,29.54,29.58,29.54,29.58,19000.0,18.8203,18.8457,18.8203,18.8457,19000.0
2011-06-16 12:05:00,29.58,29.58,29.54,29.54,12200.0,18.8457,18.8457,18.8203,18.8203,12200.0
2011-06-16 12:10:00,29.54,29.55,29.53,29.53,13200.0,18.8203,18.8266,18.8139,18.8139,13200.0
2011-06-16 12:15:00,29.53,29.54,29.51,29.52,29100.0,18.8139,18.8203,18.8011,18.8075,29100.0
2011-06-16 12:20:00,29.52,29.54,29.51,29.53,15500.0,18.8075,18.8203,18.8011,18.8139,15500.0
2011-06-16 12:25:00,29.53,29.54,29.52,29.53,13300.0,18.8139,18.8203,18.8075,18.8139,13300.0
2011-06-16 12:30:00,29.53,29.55,29.53,29.53,20700.0,18.8139,18.8266,18.8139,18.8139,20700.0
2011-06-16 12:35:00,29.54,29.54,29.53,29.54,13400.0,18.8203,18.8203,18.8139,18.8203,13400.0
2011-06-16 12:40:00,29.53,29.55,29.53,29.54,9800.0,18.8139,18.8266,18.8139,18.8203,9800.0
2011-06-16 12:45:00,29.54,29.54,29.53,29.53,16300.0,18.8203,18.8203,18.8139,18.8139,16300.0
2011-06-16 12:50:00,29.54,29.54,29.52,29.53,13300.0,18.8203,18.8203,18.8075,18.8139,13300.0
2011-06-16 12:55:00,29.54,29.54,29.52,29.52,11800.0,18.8203,18.8203,18.8075,18.8075,11800.0
2011-06-16 13:00:00,29.53,29.53,29.51,29.52,16900.0,18.8139,18.8139,18.8011,18.8075,16900.0
2011-06-16 13:05:00,29.52,29.53,29.51,29.53,16800.0,18.8075,18.8139,18.8011,18.8139,16800.0
2011-06-16 13:10:00,29.52,29.54,29.52,29.54,10600.0,18.8075,18.8203,18.8075,18.8203,10600.0
2011-06-16 13:15:00,29.54,29.56,29.53,29.56,12400.0,18.8203,18.833,18.8139,18.833,12400.0
2011-06-16 13:20:00,29.55,29.55,29.51,29.55,23000.0,18.8266,18.8266,18.8011,18.8266,23000.0
2011-06-16 13:25:00,29.54,29.54,29.51,29.53,19200.0,18.8203,18.8203,18.8011,18.8139,19200.0
2011-06-16 13:30:00,29.52,29.52,29.48,29.49,18600.0,18.8075,18.8075,18.782,18.7884,18600.0
2011-06-16 13:35:00,29.48,29.49,29.45,29.45,20300.0,18.782,18.7884,18.7629,18.7629,20300.0
2011-06-16 13:40:00,29.45,29.46,29.43,29.44,33300.0,18.7629,18.7693,18.7502,18.7565,33300.0
2011-06-16 13:45:00,29.44,29.46,29.44,29.46,13600.0,18.7565,18.7693,18.7565,18.7693,13600.0
2011-06-16 13:50:00,29.46,29.46,29.44,29.45,18800.0,18.7693,18.7693,18.7565,18.7629,18800.0
2011-06-16 13:55:00,29.45,29.47,29.44,29.44,34900.0,18.7629,18.7757,18.7565,18.7565,34900.0
2011-06-16 14:00:00,29.44,29.48,29.44,29.48,30500.0,18.7565,18.782,18.7565,18.782,30500.0
2011-06-16 14:05:00,29.48,29.48,29.45,29.47,28500.0,18.782,18.782,18.7629,18.7757,28500.0
2011-06-16 14:10:00,29.46,29.47,29.42,29.43,25900.0,18.7693,18.7757,18.7438,18.7502,25900.0
2011-06-16 14:15:00,29.42,29.44,29.4,29.43,19600.0,18.7438,18.7565,18.7311,18.7502,19600.0
2011-06-16 14:20:00,29.43,29.45,29.41,29.42,21400.0,18.7502,18.7629,18.7374,18.7438,21400.0
2011-06-16 14:25:00,29.42,29.45,29.42,29.44,18500.0,18.7438,18.7629,18.7438,18.7565,18500.0
2011-06-16 14:30:00,29.44,29.46,29.43,29.44,34900.0,18.7565,18.7693,18.7502,18.7565,34900.0
2011-06-16 14:35:00,29.44,29.44,29.41,29.41,25800.0,18.7565,18.7565,18.7374,18.7374,25800.0
2011-06-16 14:40:00,29.42,29.44,29.41,29.43,33100.0,18.7438,18.7565,18.7374,18.7502,33100.0
2011-06-16 14:45:00,29.42,29.43,29.38,29.38,51700.0,18.7438,18.7502,18.7183,18.7183,51700.0
2011-06-16 14:50:00,29.38,29.43,29.37,29.41,63200.0,18.7183,18.7502,18.712,18.7374,63200.0
2011-06-16 14:55:00,29.42,29.44,29.42,29.44,21200.0,18.7438,18.7565,18.7438,18.7565,21200.0
2011-06-16 15:00:00,29.43,29.45,29.43,29.44,21200.0,18.7502,18.7629,18.7502,18.7565,21200.0
2011-06-16 15:05:00,29.44,29.47,29.44,29.47,18400.0,18.7565,18.7757,18.7565,18.7757,18400.0
2011-06-16 15:10:00,29.47,29.48,29.44,29.47,38700.0,18.7757,18.782,18.7565,18.7757,38700.0
2011-06-16 15:15:00,29.46,29.47,29.45,29.45,24800.0,18.7693,18.7757,18.7629,18.7629,24800.0
2011-06-16 15:20:00,29.45,29.49,29.45,29.46,34100.0,18.7629,18.7884,18.7629,18.7693,34100.0
2011-06-16 15:25:00,29.46,29.48,29.46,29.47,27700.0,18.7693,18.782,18.7693,18.7757,27700.0
2011-06-16 15:30:00,29.47,29.5,29.45,29.49,90200.0,18.7757,18.7948,18.7629,18.7884,90200.0
2011-06-16 15:35:00,29.49,29.51,29.47,29.49,59400.0,18.7884,18.8011,18.7757,18.7884,59400.0
2011-06-16 15:40:00,29.5,29.51,29.47,29.5,47300.0,18.7948,18.8011,18.7757,18.7948,47300.0
2011-06-16 15:45:00,29.5,29.52,29.5,29.51,37700.0,18.7948,18.8075,18.7948,18.8011,37700.0
2011-06-16 15:50:00,29.5,29.54,29.5,29.54,39700.0,18.7948,18.8203,18.7948,18.8203,39700.0
2011-06-16 15:55:00,29.54,29.55,29.52,29.54,108200.0,18.8203,18.8266,18.8075,18.8203,108200.0
2011-06-17 09:30:00,29.82,29.96,29.67,29.7,656600.0,18.9987,19.0878,18.9031,18.9222,656600.0
2011-06-17 09:35:00,29.69,29.76,29.65,29.67,28000.0,18.9158,18.9604,18.8903,18.9031,28000.0
2011-06-17 09:40:00,29.66,29.69,29.57,29.57,36500.0,18.8967,18.9158,18.8394,18.8394,36500.0
2011-06-17 09:45:00,29.58,29.63,29.56,29.6,23100.0,18.8457,18.8776,18.833,18.8585,23100.0
2011-06-17 09:50:00,29.59,29.65,29.58,29.59,34800.0,18.8521,18.8903,18.8457,18.8521,34800.0
2011-06-17 09:55:00,29.6,29.63,29.58,29.61,15300.0,18.8585,18.8776,18.8457,18.8649,15300.0
2011-06-17 10:00:00,29.62,29.67,29.58,29.59,44200.0,18.8712,18.9031,18.8457,18.8521,44200.0
2011-06-17 10:05:00,29.59,29.6,29.53,29.55,20000.0,18.8521,18.8585,18.8139,18.8266,20000.0
2011-06-17 10:10:00,29.54,29.6,29.54,29.59,24900.0,18.8203,18.8585,18.8203,18.8521,24900.0
2011-06-17 10:15:00,29.59,29.62,29.55,29.58,49700.0,18.8521,18.8712,18.8266,18.8457,49700.0
2011-06-17 10:20:00,29.59,29.59,29.54,29.55,22100.0,18.8521,18.8521,18.8203,18.8266,22100.0
2011-06-17 10:25:00,29.55,29.57,29.53,29.55,39400.0,18.8266,18.8394,18.8139,18.8266,39400.0
2011-06-17 10:30:00,29.55,29.6,29.55,29.58,23800.0,18.8266,18.8585,18.8266,18.8457,23800.0
2011-06-17 10:35:00,29.58,29.7,29.58,29.7,77400.0,18.8457,18.9222,18.8457,18.9222,77400.0
2011-06-17 10:40:00,29.7,29.75,29.68,29.73,71900.0,18.9222,18.9541,18.9095,18.9413,71900.0
2011-06-17 10:45:00,29.73,29.75,29.72,29.74,19200.0,18.9413,18.9541,18.9349,18.9477,19200.0
2011-06-17 10:50:00,29.74,29.76,29.74,29.76,15100.0,18.9477,18.9604,18.9477,18.9604,15100.0
2011-06-17 10:55:00,29.75,29.76,29.73,29.73,16500.0,18.9541,18.9604,18.9413,18.9413,16500.0
2011-06-17 11:00:00,29.73,29.74,29.69,29.69,25500.0,18.9413,18.9477,18.9158,18.9158,25500.0
2011-06-17 11:05:00,29.69,29.7,29.66,29.66,33300.0,18.9158,18.9222,18.8967,18.8967,33300.0
2011-06-17 11:10:00,29.66,29.7,29.66,29.68,25100.0,18.8967,18.9222,18.8967,18.9095,25100.0
2011-06-17 11:15:00,29.67,29.7,29.67,29.7,15600.0,18.9031,18.9222,18.9031,18.9222,15600.0
2011-06-17 11:20:00,29.69,29.7,29.66,29.69,16200.0,18.9158,18.9222,18.8967,18.9158,16200.0
2011-06-17 11:25:00,29.69,29.74,29.65,29.73,26800.0,18.9158,18.9477,18.8903,18.9413,26800.0
2011-06-17 11:30:00,29.74,29.75,29.64,29.64,63800.0,18.9477,18.9541,18.884,18.884,63800.0
2011-06-17 11:35:00,29.66,29.66,29.6,29.6,23100.0,18.8967,18.8967,18.8585,18.8585,23100.0
2011-06-17 11:40:00,29.6,29.61,29.57,29.58,20500.0,18.8585,18.8649,18.8394,18.8457,20500.0
2011-06-17 11:45:00,29.58,29.59,29.58,29.58,14400.0,18.8457,18.8521,18.8457,18.8457,14400.0
2011-06-17 11:50:00,29.58,29.59,29.58,29.58,18100.0,18.8457,18.8521,18.8457,18.8457,18100.0
2011-06-17 11:55:00,29.59,29.59,29.58,29.59,14400.0,18.8521,18.8521,18.8457,18.8521,14400.0
2011-06-17 12:00:00,29.59,29.59,29.55,29.55,40300.0,18.8521,18.8521,18.8266,18.8266,40300.0
2011-06-17 12:05:00,29.55,29.58,29.54,29.58,19400.0,18.8266,18.8457,18.8203,18.8457,19400.0
2011-06-17 12:10:00,29.58,29.61,29.57,29.59,34400.0,18.8457,18.8649,18.8394,18.8521,34400.0
2011-06-17 12:15:00,29.6,29.6,29.59,29.59,11100.0,18.8585,18.8585,18.8521,18.8521,11100.0
2011-06-17 12:20:00,29.58,29.58,29.55,29.55,22100.0,18.8457,18.8457,18.8266,18.8266,22100.0
2011-06-17 12:25:00,29.55,29.61,29.55,29.61,38300.0,18.8266,18.8649,18.8266,18.8649,38300.0
2011-06-17 12:30:00,29.61,29.61,29.59,29.6,16700.0,18.8649,18.8649,18.8521,18.8585,16700.0
2011-06-17 12:35:00,29.6,29.6,29.56,29.6,28100.0,18.8585,18.8585,18.833,18.8585,28100.0
2011-06-17 12:40:00,29.6,29.6,29.56,29.58,54700.0,18.8585,18.8585,18.833,18.8457,54700.0
2011-06-17 12:45:00,29.58,29.62,29.58,29.62,15100.0,18.8457,18.8712,18.8457,18.8712,15100.0
2011-06-17 12:50:00,29.61,29.62,29.54,29.54,24900.0,18.8649,18.8712,18.8203,18.8203,24900.0
2011-06-17 12:55:00,29.54,29.62,29.54,29.62,29300.0,18.8203,18.8712,18.8203,18.8712,29300.0
2011-06-17 13:00:00,29.62,29.63,29.61,29.62,19600.0,18.8712,18.8776,18.8649,18.8712,19600.0
2011-06-17 13:05:00,29.61,29.64,29.6,29.63,20800.0,18.8649,18.884,18.8585,18.8776,20800.0
2011-06-17 13:10:00,29.63,29.66,29.62,29.65,28000.0,18.8776,18.8967,18.8712,18.8903,28000.0
2011-06-17 13:15:00,29.65,29.65,29.63,29.63,21800.0,18.8903,18.8903,18.8776,18.8776,21800.0
2011-06-17 13:20:00,29.63,29.64,29.62,29.62,12400.0,18.8776,18.884,18.8712,18.8712,12400.0
2011-06-17 13:25:00,29.62,29.66,29.61,29.65,25800.0,18.8712,18.8967,18.8649,18.8903,25800.0
2011-06-17 13:30:00,29.65,29.68,29.64,29.66,39300.0,18.8903,18.9095,18.884,18.8967,39300.0
2011-06-17 13:35:00,29.65,29.68,29.64,29.67,24500.0,18.8903,18.9095,18.884,18.9031,24500.0
2011-06-17 13:40:00,29.68,29.69,29.65,29.66,38800.0,18.9095,18.9158,18.8903,18.8967,38800.0
2011-06-17 13:45:00,29.66,29.68,29.65,29.67,30200.0,18.8967,18.9095,18.8903,18.9031,30200.0
2011-06-17 13:50:00,29.68,29.68,29.62,29.63,46600.0,18.9095,18.9095,18.8712,18.8776,46600.0
2011-06-17 13:55:00,29.62,29.65,29.61,29.64,43800.0,18.8712,18.8903,18.8649,18.884,43800.0
2011-06-17 14:00:00,29.63,29.67,29.63,29.64,42100.0,18.8776,18.9031,18.8776,18.884,42100.0
2011-06-17 14:05:00,29.64,29.66,29.63,29.63,57200.0,18.884,18.8967,18.8776,18.8776,57200.0
2011-06-17 14:10:00,29.64,29.66,29.63,29.65,33400.0,18.884,18.8967,18.8776,18.8903,33400.0
2011-06-17 14:15:00,29.66,29.71,29.66,29.7,42600.0,18.8967,18.9286,18.8967,18.9222,42600.0
2011-06-17 14:20:00,29.7,29.73,29.7,29.73,28900.0,18.9222,18.9413,18.9222,18.9413,28900.0
2011-06-17 14:25:00,29.73,29.75,29.72,29.75,35600.0,18.9413,18.9541,18.9349,18.9541,35600.0
2011-06-17 14:30:00,29.75,29.75,29.74,29.75,26200.0,18.9541,18.9541,18.9477,18.9541,26200.0
2011-06-17 14:35:00,29.75,29.75,29.73,29.75,22200.0,18.9541,18.9541,18.9413,18.9541,22200.0
2011-06-17 14:40:00,29.75,29.76,29.73,29.74,25700.0,18.9541,18.9604,18.9413,18.9477,25700.0
2011-06-17 14:45:00,29.74,29.76,29.72,29.75,52100.0,18.9477,18.9604,18.9349,18.9541,52100.0
2011-06-17 14:50:00,29.74,29.75,29.74,29.74,13400.0,18.9477,18.9541,18.9477,18.9477,13400.0
2011-06-17 14:55:00,29.74,29.75,29.73,29.75,51000.0,18.9477,18.9541,18.9413,18.9541,51000.0
2011-06-17 15:00:00,29.75,29.75,29.72,29.75,59900.0,18.9541,18.9541,18.9349,18.9541,59900.0
2011-06-17 15:05:00,29.75,29.75,29.71,29.71,27400.0,18.9541,18.9541,18.9286,18.9286,27400.0
2011-06-17 15:10:00,29.71,29.73,29.69,29.7,39200.0,18.9286,18.9413,18.9158,18.9222,39200.0
2011-06-17 15:15:00,29.69,29.69,29.62,29.64,59100.0,18.9158,18.9158,18.8712,18.884,59100.0
2011-06-17 15:20:00,29.64,29.67,29.62,29.65,33900.0,18.884,18.9031,18.8712,18.8903,33900.0
2011-06-17 15:25:00,29.65,29.66,29.64,29.64,32100.0,18.8903,18.8967,18.884,18.884,32100.0
2011-06-17 15:30:00,29.64,29.66,29.62,29.64,37900.0,18.884,18.8967,18.8712,18.884,37900.0
2011-06-17 15:35:00,29.63,29.68,29.62,29.66,53600.0,18.8776,18.9095,18.8712,18.8967,53600.0
2011-06-17 15:40:00,29.66,29.67,29.65,29.67,52800.0,18.8967,18.9031,18.8903,18.9031,52800.0
2011-06-17 15:45:00,29.67,29.7,29.66,29.67,50200.0,18.9031,18.9222,18.8967,18.9031,50200.0
2011-06-17 15:50:00,29.68,29.68,29.64,29.66,99100.0,18.9095,18.9095,18.884,18.8967,99100.0
2011-06-17 15:55:00,29.66,29.66,29.61,29.63,132900.0,18.8967,18.8967,18.8649,18.8776,132900.0
2011-06-20 09:30:00,29.59,29.77,29.51,29.74,53100.0,18.8521,18.9668,18.8011,18.9477,53100.0
2011-06-20 09:35:00,29.74,29.75,29.69,29.74,30000.0,18.9477,18.9541,18.9158,18.9477,30000.0
2011-06-20 09:40:00,29.73,29.77,29.73,29.75,19400.0,18.9413,18.9668,18.9413,18.9541,19400.0
2011-06-20 09:45:00,29.75,29.81,29.74,29.76,29600.0,18.9541,18.9923,18.9477,18.9604,29600.0
2011-06-20 09:50:00,29.76,29.77,29.73,29.73,13500.0,18.9604,18.9668,18.9413,18.9413,13500.0
2011-06-20 09:55:00,29.73,29.74,29.71,29.71,4700.0,18.9413,18.9477,18.9286,18.9286,4700.0
2011-06-20 10:00:00,29.72,29.74,29.66,29.66,15500.0,18.9349,18.9477,18.8967,18.8967,15500.0
2011-06-20 10:05:00,29.66,29.67,29.65,29.65,10400.0,18.8967,18.9031,18.8903,18.8903,10400.0
2011-06-20 10:10:00,29.64,29.67,29.62,29.67,19200.0,18.884,18.9031,18.8712,18.9031,19200.0
2011-06-20 10:15:00,29.66,29.68,29.65,29.68,11300.0,18.8967,18.9095,18.8903,18.9095,11300.0
2011-06-20 10:20:00,29.68,29.69,29.64,29.64,15300.0,18.9095,18.9158,18.884,18.884,15300.0
2011-06-20 10:25:00,29.64,29.7,29.63,29.68,11700.0,18.884,18.9222,18.8776,18.9095,11700.0
2011-06-20 10:30:00,29.69,29.73,29.68,29.71,14900.0,18.9158,18.9413,18.9095,18.9286,14900.0
2011-06-20 10:35:00,29.7,29.7,29.66,29.7,33000.0,18.9222,18.9222,18.8967,18.9222,33000.0
2011-06-20 10:40:00,29.69,29.71,29.68,29.7,8400.0,18.9158,18.9286,18.9095,18.9222,8400.0
2011-06-20 10:45:00,29.71,29.71,29.68,29.69,13700.0,18.9286,18.9286,18.9095,18.9158,13700.0
2011-06-20 10:50:00,29.68,29.69,29.65,29.66,13100.0,18.9095,18.9158,18.8903,18.8967,13100.0
2011-06-20 10:55:00,29.65,29.67,29.64,29.66,26000.0,18.8903,18.9031,18.884,18.8967,26000.0
2011-06-20 11:00:00,29.66,29.67,29.66,29.67,4300.0,18.8967,18.9031,18.8967,18.9031,4300.0
2011-06-20 11:05:00,29.66,29.67,29.65,29.65,11100.0,18.8967,18.9031,18.8903,18.8903,11100.0
2011-06-20 11:10:00,29.65,29.67,29.65,29.67,12500.0,18.8903,18.9031,18.8903,18.9031,12500.0
2011-06-20 11:15:00,29.66,29.67,29.65,29.66,20100.0,18.8967,18.9031,18.8903,18.8967,20100.0
2011-06-20 11:20:00,29.65,29.68,29.65,29.68,30600.0,18.8903,18.9095,18.8903,18.9095,30600.0
2011-06-20 11:25:00,29.69,29.69,29.65,29.67,55700.0,18.9158,18.9158,18.8903,18.9031,55700.0
2011-06-20 11:30:00,29.67,29.67,29.64,29.64,57500.0,18.9031,18.9031,18.884,18.884,57500.0
2011-06-20 11:35:00,29.64,29.67,29.64,29.66,28900.0,18.884,18.9031,18.884,18.8967,28900.0
2011-06-20 11:40:00,29.66,29.68,29.66,29.68,17000.0,18.8967,18.9095,18.8967,18.9095,17000.0
2011-06-20 11:45:00,29.68,29.72,29.68,29.72,19600.0,18.9095,18.9349,18.9095,18.9349,19600.0
2011-06-20 11:50:00,29.72,29.72,29.7,29.7,9300.0,18.9349,18.9349,18.9222,18.9222,9300.0
2011-06-20 11:55:00,29.71,29.72,29.7,29.72,19900.0,18.9286,18.9349,18.9222,18.9349,19900.0
2011-06-20 12:00:00,29.72,29.77,29.71,29.75,31500.0,18.9349,18.9668,18.9286,18.9541,31500.0
2011-06-20 12:05:00,29.76,29.76,29.75,29.76,4400.0,18.9604,18.9604,18.9541,18.9604,4400.0
2011-06-20 12:10:00,29.75,29.76,29.74,29.74,10100.0,18.9541,18.9604,18.9477,18.9477,10100.0
2011-06-20 12:15:00,29.74,29.75,29.74,29.75,3300.0,18.9477,18.9541,18.9477,18.9541,3300.0
2011-06-20 12:20:00,29.74,29.75,29.73,29.74,8600.0,18.9477,18.9541,18.9413,18.9477,8600.0
2011-06-20 12:25:00,29.73,29.75,29.73,29.75,19200.0,18.9413,18.9541,18.9413,18.9541,19200.0
2011-06-20 12:30:00,29.75,29.77,29.74,29.76,12100.0,18.9541,18.9668,18.9477,18.9604,12100.0
2011-06-20 12:35:00,29.75,29.76,29.75,29.75,3100.0,18.9541,18.9604,18.9541,18.9541,3100.0
2011-06-20 12:40:00,29.75,29.76,29.72,29.74,38100.0,18.9541,18.9604,18.9349,18.9477,38100.0
2011-06-20 12:45:00,29.74,29.75,29.73,29.75,9700.0,18.9477,18.9541,18.9413,18.9541,9700.0
2011-06-20 12:50:00,29.74,29.75,29.69,29.7,18600.0,18.9477,18.9541,18.9158,18.9222,18600.0
2011-06-20 12:55:00,29.7,29.71,29.68,29.69,18400.0,18.9222,18.9286,18.9095,18.9158,18400.0
2011-06-20 13:00:00,29.69,29.7,29.68,29.68,13200.0,18.9158,18.9222,18.9095,18.9095,13200.0
2011-06-20 13:05:00,29.69,29.69,29.66,29.68,19800.0,18.9158,18.9158,18.8967,18.9095,19800.0
2011-06-20 13:10:00,29.68,29.68,29.66,29.68,12500.0,18.9095,18.9095,18.8967,18.9095,12500.0
2011-06-20 13:15:00,29.67,29.7,29.67,29.69,11900.0,18.9031,18.9222,18.9031,18.9158,11900.0
2011-06-20 13:20:00,29.69,29.7,29.68,29.7,11000.0,18.9158,18.9222,18.9095,18.9222,11000.0
2011-06-20 13:25:00,29.7,29.7,29.66,29.67,25000.0,18.9222,18.9222,18.8967,18.9031,25000.0
2011-06-20 13:30:00,29.68,29.68,29.65,29.67,18700.0,18.9095,18.9095,18.8903,18.9031,18700.0
2011-06-20 13:35:00,29.67,29.68,29.67,29.67,3300.0,18.9031,18.9095,18.9031,18.9031,3300.0
2011-06-20 13:40:00,29.68,29.68,29.66,29.66,8300.0,18.9095,18.9095,18.8967,18.8967,8300.0
2011-06-20 13:45:00,29.66,29.66,29.64,29.64,19500.0,18.8967,18.8967,18.884,18.884,19500.0
2011-06-20 13:50:00,29.64,29.65,29.64,29.65,6100.0,18.884,18.8903,18.884,18.8903,6100.0
2011-06-20 13:55:00,29.64,29.67,29.64,29.66,16600.0,18.884,18.9031,18.884,18.8967,16600.0
2011-06-20 14:00:00,29.67,29.68,29.66,29.68,8800.0,18.9031,18.9095,18.8967,18.9095,8800.0
2011-06-20 14:05:00,29.67,29.68,29.67,29.67,7900.0,18.9031,18.9095,18.9031,18.9031,7900.0
2011-06-20 14:10:00,29.67,29.68,29.66,29.66,12700.0,18.9031,18.9095,18.8967,18.8967,12700.0
2011-06-20 14:15:00,29.67,29.68,29.66,29.68,16000.0,18.9031,18.9095,18.8967,18.9095,16000.0
2011-06-20 14:20:00,29.68,29.68,29.64,29.65,17800.0,18.9095,18.9095,18.884,18.8903,17800.0
2011-06-20 14:25:00,29.65,29.67,29.65,29.65,12000.0,18.8903,18.9031,18.8903,18.8903,12000.0
2011-06-20 14:30:00,29.66,29.67,29.65,29.67,20200.0,18.8967,18.9031,18.8903,18.9031,20200.0
2011-06-20 14:35:00,29.67,29.7,29.67,29.7,20700.0,18.9031,18.9222,18.9031,18.9222,20700.0
2011-06-20 14:40:00,29.69,29.71,29.69,29.69,20400.0,18.9158,18.9286,18.9158,18.9158,20400.0
2011-06-20 14:45:00,29.7,29.73,29.69,29.69,38800.0,18.9222,18.9413,18.9158,18.9158,38800.0
2011-06-20 14:50:00,29.69,29.71,29.69,29.69,9200.0,18.9158,18.9286,18.9158,18.9158,9200.0
2011-06-20 14:55:00,29.69,29.7,29.68,29.7,16800.0,18.9158,18.9222,18.9095,18.9222,16800.0
2011-06-20 15:00:00,29.69,29.7,29.68,29.68,14400.0,18.9158,18.9222,18.9095,18.9095,14400.0
2011-06-20 15:05:00,29.68,29.69,29.65,29.65,27500.0,18.9095,18.9158,18.8903,18.8903,27500.0
2011-06-20 15:10:00,29.66,29.66,29.62,29.63,34900.0,18.8967,18.8967,18.8712,18.8776,34900.0
2011-06-20 15:15:00,29.63,29.64,29.62,29.62,21000.0,18.8776,18.884,18.8712,18.8712,21000.0
2011-06-20 15:20:00,29.62,29.63,29.61,29.62,22900.0,18.8712,18.8776,18.8649,18.8712,22900.0
2011-06-20 15:25:00,29.63,29.64,29.61,29.63,44800.0,18.8776,18.884,18.8649,18.8776,44800.0
2011-06-20 15:30:00,29.63,29.66,29.63,29.66,28500.0,18.8776,18.8967,18.8776,18.8967,28500.0
2011-06-20 15:35:00,29.66,29.68,29.66,29.66,58200.0,18.8967,18.9095,18.8967,18.8967,58200.0
2011-06-20 15:40:00,29.66,29.67,29.65,29.65,21300.0,18.8967,18.9031,18.8903,18.8903,21300.0
2011-06-20 15:45:00,29.65,29.68,29.64,29.68,154200.0,18.8903,18.9095,18.884,18.9095,154200.0
2011-06-20 15:50:00,29.68,29.68,29.64,29.66,57400.0,18.9095,18.9095,18.884,18.8967,57400.0
2011-06-20 15:55:00,29.65,29.67,29.63,29.67,106800.0,18.8903,18.9031,18.8776,18.9031,106800.0
2011-06-21 09:30:00,30.22,30.22,29.67,29.7,47200.0,19.2535,19.2535,18.9031,18.9222,47200.0
2011-06-21 09:35:00,29.69,29.7,29.64,29.68,22900.0,18.9158,18.9222,18.884,18.9095,22900.0
2011-06-21 09:40:00,29.68,29.71,29.67,29.68,26100.0,18.9095,18.9286,18.9031,18.9095,26100.0
2011-06-21 09:45:00,29.68,29.69,29.64,29.64,17500.0,18.9095,18.9158,18.884,18.884,17500.0
2011-06-21 09:50:00,29.64,29.66,29.63,29.65,16400.0,18.884,18.8967,18.8776,18.8903,16400.0
2011-06-21 09:55:00,29.65,29.66,29.64,29.66,15300.0,18.8903,18.8967,18.884,18.8967,15300.0
2011-06-21 10:00:00,29.65,29.74,29.64,29.7,51400.0,18.8903,18.9477,18.884,18.9222,51400.0
2011-06-21 10:05:00,29.71,29.76,29.7,29.74,21000.0,18.9286,18.9604,18.9222,18.9477,21000.0
2011-06-21 10:10:00,29.75,29.76,29.73,29.76,20900.0,18.9541,18.9604,18.9413,18.9604,20900.0
2011-06-21 10:15:00,29.76,29.8,29.75,29.8,20400.0,18.9604,18.9859,18.9541,18.9859,20400.0
2011-06-21 10:20:00,29.79,29.84,29.79,29.84,25500.0,18.9795,19.0114,18.9795,19.0114,25500.0
2011-06-21 10:25:00,29.85,29.87,29.85,29.87,11000.0,19.0178,19.0305,19.0178,19.0305,11000.0
2011-06-21 10:30:00,29.87,29.88,29.82,29.82,37100.0,19.0305,19.0369,18.9987,18.9987,37100.0
2011-06-21 10:35:00,29.82,29.83,29.81,29.82,10500.0,18.9987,19.005,18.9923,18.9987,10500.0
2011-06-21 10:40:00,29.82,29.85,29.82,29.84,9100.0,18.9987,19.0178,18.9987,19.0114,9100.0
2011-06-21 10:45:00,29.85,29.87,29.85,29.87,13100.0,19.0178,19.0305,19.0178,19.0305,13100.0
2011-06-21 10:50:00,29.87,29.87,29.86,29.87,6900.0,19.0305,19.0305,19.0241,19.0305,6900.0
2011-06-21 10:55:00,29.87,29.88,29.86,29.88,8900.0,19.0305,19.0369,19.0241,19.0369,8900.0
2011-06-21 11:00:00,29.89,29.91,29.88,29.91,11000.0,19.0432,19.056,19.0369,19.056,11000.0
2011-06-21 11:05:00,29.91,29.93,29.91,29.92,9500.0,19.056,19.0687,19.056,19.0624,9500.0
2011-06-21 11:10:00,29.92,29.94,29.92,29.94,14300.0,19.0624,19.0751,19.0624,19.0751,14300.0
2011-06-21 11:15:00,29.94,29.95,29.89,29.89,37500.0,19.0751,19.0815,19.0432,19.0432,37500.0
2011-06-21 11:20:00,29.89,29.92,29.89,29.92,6600.0,19.0432,19.0624,19.0432,19.0624,6600.0
2011-06-21 11:25:00,29.92,29.92,29.91,29.92,13000.0,19.0624,19.0624,19.056,19.0624,13000.0
2011-06-21 11:30:00,29.91,29.94,29.9,29.94,19500.0,19.056,19.0751,19.0496,19.0751,19500.0
2011-06-21 11:35:00,29.93,29.96,29.92,29.95,17100.0,19.0687,19.0878,19.0624,19.0815,17100.0
2011-06-21 11:40:00,29.96,29.97,29.95,29.96,25600.0,19.0878,19.0942,19.0815,19.0878,25600.0
2011-06-21 11:45:00,29.96,29.98,29.96,29.97,4900.0,19.0878,19.1006,19.0878,19.0942,4900.0
2011-06-21 11:50:00,29.96,29.97,29.92,29.94,24900.0,19.0878,19.0942,19.0624,19.0751,24900.0
2011-06-21 11:55:00,29.94,29.94,29.92,29.93,7200.0,19.0751,19.0751,19.0624,19.0687,7200.0
2011-06-21 12:00:00,29.93,29.93,29.91,29.91,14500.0,19.0687,19.0687,19.056,19.056,14500.0
2011-06-21 12:05:00,29.91,29.93,29.89,29.91,26400.0,19.056,19.0687,19.0432,19.056,26400.0
2011-06-21 12:10:00,29.9,29.91,29.9,29.9,4700.0,19.0496,19.056,19.0496,19.0496,4700.0
2011-06-21 12:15:00,29.9,29.91,29.88,29.89,28700.0,19.0496,19.056,19.0369,19.0432,28700.0
2011-06-21 12:20:00,29.89,29.92,29.89,29.89,19400.0,19.0432,19.0624,19.0432,19.0432,19400.0
2011-06-21 12:25:00,29.88,29.89,29.86,29.86,12900.0,19.0369,19.0432,19.0241,19.0241,12900.0
2011-06-21 12:30:00,29.87,29.87,29.84,29.85,34800.0,19.0305,19.0305,19.0114,19.0178,34800.0
2011-06-21 12:35:00,29.85,29.85,29.8,29.82,45600.0,19.0178,19.0178,18.9859,18.9987,45600.0
2011-06-21 12:40:00,29.81,29.82,29.8,29.82,20000.0,18.9923,18.9987,18.9859,18.9987,20000.0
2011-06-21 12:45:00,29.82,29.86,29.81,29.86,14600.0,18.9987,19.0241,18.9923,19.0241,14600.0
2011-06-21 12:50:00,29.85,29.86,29.85,29.85,5100.0,19.0178,19.0241,19.0178,19.0178,5100.0
2011-06-21 12:55:00,29.86,29.87,29.84,29.85,10000.0,19.0241,19.0305,19.0114,19.0178,10000.0
2011-06-21 13:00:00,29.85,29.86,29.85,29.86,2700.0,19.0178,19.0241,19.0178,19.0241,2700.0
2011-06-21 13:05:00,29.86,29.86,29.85,29.85,10600.0,19.0241,19.0241,19.0178,19.0178,10600.0
2011-06-21 13:10:00,29.86,29.86,29.83,29.85,30000.0,19.0241,19.0241,19.005,19.0178,30000.0
2011-06-21 13:15:00,29.85,29.85,29.82,29.82,22000.0,19.0178,19.0178,18.9987,18.9987,22000.0
2011-06-21 13:20:00,29.83,29.86,29.81,29.86,17200.0,19.005,19.0241,18.9923,19.0241,17200.0
2011-06-21 13:25:00,29.85,29.88,29.85,29.87,26100.0,19.0178,19.0369,19.0178,19.0305,26100.0
2011-06-21 13:30:00,29.86,29.89,29.86,29.86,16300.0,19.0241,19.0432,19.0241,19.0241,16300.0
2011-06-21 13:35:00,29.86,29.88,29.86,29.87,13800.0,19.0241,19.0369,19.0241,19.0305,13800.0
2011-06-21 13:40:00,29.86,29.89,29.86,29.89,12100.0,19.0241,19.0432,19.0241,19.0432,12100.0
2011-06-21 13:45:00,29.89,29.9,29.88,29.89,12500.0,19.0432,19.0496,19.0369,19.0432,12500.0
2011-06-21 13:50:00,29.88,29.9,29.87,29.88,19200.0,19.0369,19.0496,19.0305,19.0369,19200.0
2011-06-21 13:55:00,29.88,29.9,29.88,29.9,8000.0,19.0369,19.0496,19.0369,19.0496,8000.0
2011-06-21 14:00:00,29.9,29.91,29.89,29.9,18300.0,19.0496,19.056,19.0432,19.0496,18300.0
2011-06-21 14:05:00,29.9,29.91,29.88,29.9,22000.0,19.0496,19.056,19.0369,19.0496,22000.0
2011-06-21 14:10:00,29.89,29.93,29.89,29.93,10500.0,19.0432,19.0687,19.0432,19.0687,10500.0
2011-06-21 14:15:00,29.93,29.94,29.92,29.93,22400.0,19.0687,19.0751,19.0624,19.0687,22400.0
2011-06-21 14:20:00,29.94,29.96,29.93,29.95,18800.0,19.0751,19.0878,19.0687,19.0815,18800.0
2011-06-21 14:25:00,29.96,29.96,29.95,29.95,6400.0,19.0878,19.0878,19.0815,19.0815,6400.0
2011-06-21 14:30:00,29.96,29.96,29.94,29.95,33300.0,19.0878,19.0878,19.0751,19.0815,33300.0
2011-06-21 14:35:00,29.94,29.99,29.93,29.97,38100.0,19.0751,19.107,19.0687,19.0942,38100.0
2011-06-21 14:40:00,29.97,29.99,29.97,29.99,23000.0,19.0942,19.107,19.0942,19.107,23000.0
2011-06-21 14:45:00,29.99,29.99,29.97,29.99,14900.0,19.107,19.107,19.0942,19.107,14900.0
2011-06-21 14:50:00,29.98,29.99,29.96,29.96,18400.0,19.1006,19.107,19.0878,19.0878,18400.0
2011-06-21 14:55:00,29.97,29.99,29.96,29.98,16900.0,19.0942,19.107,19.0878,19.1006,16900.0
2011-06-21 15:00:00,29.98,30.0,29.97,29.99,50900.0,19.1006,19.1133,19.0942,19.107,50900.0
2011-06-21 15:05:00,30.0,30.01,29.97,30.01,27300.0,19.1133,19.1197,19.0942,19.1197,27300.0
2011-06-21 15:10:00,30.01,30.01,29.99,29.99,24400.0,19.1197,19.1197,19.107,19.107,24400.0
2011-06-21 15:15:00,30.0,30.0,29.98,29.99,21200.0,19.1133,19.1133,19.1006,19.107,21200.0
2011-06-21 15:20:00,30.0,30.0,29.96,29.96,42900.0,19.1133,19.1133,19.0878,19.0878,42900.0
2011-06-21 15:25:00,29.97,29.97,29.95,29.95,22800.0,19.0942,19.0942,19.0815,19.0815,22800.0
2011-06-21 15:30:00,29.95,29.96,29.93,29.93,75100.0,19.0815,19.0878,19.0687,19.0687,75100.0
2011-06-21 15:35:00,29.94,29.96,29.93,29.96,27700.0,19.0751,19.0878,19.0687,19.0878,27700.0
2011-06-21 15:40:00,29.96,29.96,29.94,29.95,38900.0,19.0878,19.0878,19.0751,19.0815,38900.0
2011-06-21 15:45:00,29.96,29.99,29.95,29.99,77700.0,19.0878,19.107,19.0815,19.107,77700.0
2011-06-21 15:50:00,29.99,30.0,29.97,29.97,63600.0,19.107,19.1133,19.0942,19.0942,63600.0
2011-06-21 15:55:00,29.97,29.98,29.96,29.97,115700.0,19.0942,19.1006,19.0878,19.0942,115700.0
2011-06-22 09:30:00,29.91,30.0,29.85,29.87,34000.0,19.056,19.1133,19.0178,19.0305,34000.0
2011-06-22 09:35:00,29.86,29.9,29.82,29.88,27900.0,19.0241,19.0496,18.9987,19.0369,27900.0
2011-06-22 09:40:00,29.89,29.9,29.85,29.89,27300.0,19.0432,19.0496,19.0178,19.0432,27300.0
2011-06-22 09:45:00,29.89,29.89,29.85,29.85,18900.0,19.0432,19.0432,19.0178,19.0178,18900.0
2011-06-22 09:50:00,29.85,29.85,29.76,29.76,42700.0,19.0178,19.0178,18.9604,18.9604,42700.0
2011-06-22 09:55:00,29.77,29.8,29.72,29.75,64900.0,18.9668,18.9859,18.9349,18.9541,64900.0
2011-06-22 10:00:00,29.74,29.78,29.74,29.76,52200.0,18.9477,18.9732,18.9477,18.9604,52200.0
2011-06-22 10:05:00,29.75,29.78,29.74,29.74,44000.0,18.9541,18.9732,18.9477,18.9477,44000.0
2011-06-22 10:10:00,29.75,29.75,29.72,29.72,44700.0,18.9541,18.9541,18.9349,18.9349,44700.0
2011-06-22 10:15:00,29.72,29.72,29.62,29.64,88500.0,18.9349,18.9349,18.8712,18.884,88500.0
2011-06-22 10:20:00,29.64,29.66,29.61,29.64,62400.0,18.884,18.8967,18.8649,18.884,62400.0
2011-06-22 10:25:00,29.65,29.68,29.64,29.67,53300.0,18.8903,18.9095,18.884,18.9031,53300.0
2011-06-22 10:30:00,29.68,29.71,29.67,29.7,83300.0,18.9095,18.9286,18.9031,18.9222,83300.0
2011-06-22 10:35:00,29.7,29.7,29.64,29.65,67400.0,18.9222,18.9222,18.884,18.8903,67400.0
2011-06-22 10:40:00,29.66,29.66,29.62,29.65,42900.0,18.8967,18.8967,18.8712,18.8903,42900.0
2011-06-22 10:45:00,29.65,29.66,29.63,29.63,13600.0,18.8903,18.8967,18.8776,18.8776,13600.0
2011-06-22 10:50:00,29.64,29.64,29.62,29.63,13200.0,18.884,18.884,18.8712,18.8776,13200.0
2011-06-22 10:55:00,29.64,29.67,29.64,29.67,26900.0,18.884,18.9031,18.884,18.9031,26900.0
2011-06-22 11:00:00,29.67,29.68,29.66,29.66,35700.0,18.9031,18.9095,18.8967,18.8967,35700.0
2011-06-22 11:05:00,29.66,29.67,29.62,29.63,57200.0,18.8967,18.9031,18.8712,18.8776,57200.0
2011-06-22 11:10:00,29.62,29.65,29.62,29.65,17000.0,18.8712,18.8903,18.8712,18.8903,17000.0
2011-06-22 11:15:00,29.65,29.68,29.64,29.68,20000.0,18.8903,18.9095,18.884,18.9095,20000.0
2011-06-22 11:20:00,29.68,29.69,29.66,29.68,16500.0,18.9095,18.9158,18.8967,18.9095,16500.0
2011-06-22 11:25:00,29.68,29.69,29.67,29.68,19100.0,18.9095,18.9158,18.9031,18.9095,19100.0
2011-06-22 11:30:00,29.68,29.68,29.67,29.68,10100.0,18.9095,18.9095,18.9031,18.9095,10100.0
2011-06-22 11:35:00,29.68,29.7,29.66,29.69,32600.0,18.9095,18.9222,18.8967,18.9158,32600.0
2011-06-22 11:40:00,29.69,29.69,29.63,29.64,53400.0,18.9158,18.9158,18.8776,18.884,53400.0
2011-06-22 11:45:00,29.65,29.65,29.63,29.63,31600.0,18.8903,18.8903,18.8776,18.8776,31600.0
2011-06-22 11:50:00,29.64,29.65,29.63,29.64,17400.0,18.884,18.8903,18.8776,18.884,17400.0
2011-06-22 11:55:00,29.64,29.64,29.6,29.6,29100.0,18.884,18.884,18.8585,18.8585,29100.0
2011-06-22 12:00:00,29.61,29.63,29.6,29.62,36400.0,18.8649,18.8776,18.8585,18.8712,36400.0
2011-06-22 12:05:00,29.63,29.66,29.62,29.65,41000.0,18.8776,18.8967,18.8712,18.8903,41000.0
2011-06-22 12:10:00,29.65,29.68,29.65,29.68,14100.0,18.8903,18.9095,18.8903,18.9095,14100.0
2011-06-22 12:15:00,29.68,29.68,29.66,29.66,47700.0,18.9095,18.9095,18.8967,18.8967,47700.0
2011-06-22 12:20:00,29.67,29.67,29.64,29.64,15300.0,18.9031,18.9031,18.884,18.884,15300.0
2011-06-22 12:25:00,29.65,29.65,29.62,29.63,73300.0,18.8903,18.8903,18.8712,18.8776,73300.0
2011-06-22 12:30:00,29.64,29.64,29.61,29.62,37800.0,18.884,18.884,18.8649,18.8712,37800.0
2011-06-22 12:35:00,29.62,29.62,29.57,29.57,52700.0,18.8712,18.8712,18.8394,18.8394,52700.0
2011-06-22 12:40:00,29.58,29.58,29.55,29.58,36300.0,18.8457,18.8457,18.8266,18.8457,36300.0
2011-06-22 12:45:00,29.57,29.58,29.57,29.57,26000.0,18.8394,18.8457,18.8394,18.8394,26000.0
2011-06-22 12:50:00,29.58,29.58,29.56,29.56,23400.0,18.8457,18.8457,18.833,18.833,23400.0
2011-06-22 12:55:00,29.57,29.57,29.54,29.55,35000.0,18.8394,18.8394,18.8203,18.8266,35000.0
2011-06-22 13:00:00,29.55,29.56,29.54,29.55,22200.0,18.8266,18.833,18.8203,18.8266,22200.0
2011-06-22 13:05:00,29.56,29.56,29.55,29.55,14900.0,18.833,18.833,18.8266,18.8266,14900.0
2011-06-22 13:10:00,29.55,29.58,29.55,29.58,23900.0,18.8266,18.8457,18.8266,18.8457,23900.0
2011-06-22 13:15:00,29.58,29.58,29.57,29.58,8700.0,18.8457,18.8457,18.8394,18.8457,8700.0
2011-06-22 13:20:00,29.58,29.58,29.57,29.58,23300.0,18.8457,18.8457,18.8394,18.8457,23300.0
2011-06-22 13:25:00,29.58,29.61,29.57,29.6,39000.0,18.8457,18.8649,18.8394,18.8585,39000.0
2011-06-22 13:30:00,29.6,29.63,29.59,29.62,38400.0,18.8585,18.8776,18.8521,18.8712,38400.0
2011-06-22 13:35:00,29.62,29.64,29.61,29.63,24000.0,18.8712,18.884,18.8649,18.8776,24000.0
2011-06-22 13:40:00,29.63,29.65,29.63,29.65,35000.0,18.8776,18.8903,18.8776,18.8903,35000.0
2011-06-22 13:45:00,29.65,29.71,29.64,29.7,66500.0,18.8903,18.9286,18.884,18.9222,66500.0
2011-06-22 13:50:00,29.7,29.74,29.69,29.74,42700.0,18.9222,18.9477,18.9158,18.9477,42700.0
2011-06-22 13:55:00,29.74,29.74,29.72,29.73,20400.0,18.9477,18.9477,18.9349,18.9413,20400.0
2011-06-22 14:00:00,29.72,29.78,29.7,29.78,75900.0,18.9349,18.9732,18.9222,18.9732,75900.0
2011-06-22 14:05:00,29.78,29.82,29.73,29.81,64700.0,18.9732,18.9987,18.9413,18.9923,64700.0
2011-06-22 14:10:00,29.81,29.82,29.77,29.79,44600.0,18.9923,18.9987,18.9668,18.9795,44600.0
2011-06-22 14:15:00,29.79,29.81,29.79,29.8,33100.0,18.9795,18.9923,18.9795,18.9859,33100.0
2011-06-22 14:20:00,29.79,29.82,29.79,29.82,29100.0,18.9795,18.9987,18.9795,18.9987,29100.0
2011-06-22 14:25:00,29.82,29.83,29.79,29.79,52300.0,18.9987,19.005,18.9795,18.9795,52300.0
2011-06-22 14:30:00,29.79,29.8,29.78,29.79,24800.0,18.9795,18.9859,18.9732,18.9795,24800.0
2011-06-22 14:35:00,29.8,29.8,29.78,29.78,17000.0,18.9859,18.9859,18.9732,18.9732,17000.0
2011-06-22 14:40:00,29.79,29.79,29.75,29.77,44500.0,18.9795,18.9795,18.9541,18.9668,44500.0
2011-06-22 14:45:00,29.77,29.8,29.77,29.8,20700.0,18.9668,18.9859,18.9668,18.9859,20700.0
2011-06-22 14:50:00,29.79,29.8,29.77,29.77,33900.0,18.9795,18.9859,18.9668,18.9668,33900.0
2011-06-22 14:55:00,29.77,29.8,29.75,29.79,173100.0,18.9668,18.9859,18.9541,18.9795,173100.0
2011-06-22 15:00:00,29.79,29.85,29.78,29.83,140900.0,18.9795,19.0178,18.9732,19.005,140900.0
2011-06-22 15:05:00,29.82,29.85,29.82,29.82,43100.0,18.9987,19.0178,18.9987,18.9987,43100.0
2011-06-22 15:10:00,29.82,29.83,29.8,29.8,35700.0,18.9987,19.005,18.9859,18.9859,35700.0
2011-06-22 15:15:00,29.79,29.82,29.78,29.82,46100.0,18.9795,18.9987,18.9732,18.9987,46100.0
2011-06-22 15:20:00,29.82,29.84,29.81,29.82,38000.0,18.9987,19.0114,18.9923,18.9987,38000.0
2011-06-22 15:25:00,29.82,29.82,29.79,29.79,84500.0,18.9987,18.9987,18.9795,18.9795,84500.0
2011-06-22 15:30:00,29.8,29.8,29.75,29.76,65600.0,18.9859,18.9859,18.9541,18.9604,65600.0
2011-06-22 15:35:00,29.77,29.78,29.73,29.75,111200.0,18.9668,18.9732,18.9413,18.9541,111200.0
2011-06-22 15:40:00,29.75,29.77,29.73,29.76,99600.0,18.9541,18.9668,18.9413,18.9604,99600.0
2011-06-22 15:45:00,29.75,29.76,29.73,29.75,103500.0,18.9541,18.9604,18.9413,18.9541,103500.0
2011-06-22 15:50:00,29.75,29.78,29.71,29.73,152000.0,18.9541,18.9732,18.9286,18.9413,152000.0
2011-06-22 15:55:00,29.74,29.74,29.7,29.73,172200.0,18.9477,18.9477,18.9222,18.9413,172200.0
2011-06-23 09:30:00,29.38,29.49,29.3,29.46,111200.0,18.7183,18.7884,18.6674,18.7693,111200.0
2011-06-23 09:35:00,29.46,29.84,29.43,29.8,182900.0,18.7693,19.0114,18.7502,18.9859,182900.0
2011-06-23 09:40:00,29.8,30.04,29.75,30.02,143500.0,18.9859,19.1388,18.9541,19.1261,143500.0
2011-06-23 09:45:00,30.0,30.04,29.95,29.95,174100.0,19.1133,19.1388,19.0815,19.0815,174100.0
2011-06-23 09:50:00,29.95,29.96,29.83,29.83,89600.0,19.0815,19.0878,19.005,19.005,89600.0
2011-06-23 09:55:00,29.83,29.89,29.78,29.89,78400.0,19.005,19.0432,18.9732,19.0432,78400.0
2011-06-23 10:00:00,29.89,30.13,29.89,30.08,110400.0,19.0432,19.1962,19.0432,19.1643,110400.0
2011-06-23 10:05:00,30.1,30.23,30.07,30.22,128400.0,19.177,19.2599,19.1579,19.2535,128400.0
2011-06-23 10:10:00,30.22,30.31,30.16,30.17,147900.0,19.2535,19.3108,19.2153,19.2216,147900.0
2011-06-23 10:15:00,30.17,30.18,30.09,30.15,104300.0,19.2216,19.228,19.1707,19.2089,104300.0
2011-06-23 10:20:00,30.17,30.19,30.09,30.15,87500.0,19.2216,19.2344,19.1707,19.2089,87500.0
2011-06-23 10:25:00,30.14,30.16,30.09,30.16,53000.0,19.2025,19.2153,19.1707,19.2153,53000.0
2011-06-23 10:30:00,30.15,30.19,30.09,30.13,59400.0,19.2089,19.2344,19.1707,19.1962,59400.0
2011-06-23 10:35:00,30.12,30.12,30.01,30.07,48500.0,19.1898,19.1898,19.1197,19.1579,48500.0
2011-06-23 10:40:00,30.07,30.15,30.07,30.13,95600.0,19.1579,19.2089,19.1579,19.1962,95600.0
2011-06-23 10:45:00,30.14,30.14,29.94,29.97,50800.0,19.2025,19.2025,19.0751,19.0942,50800.0
2011-06-23 10:50:00,29.97,30.0,29.9,29.99,47100.0,19.0942,19.1133,19.0496,19.107,47100.0
2011-06-23 10:55:00,29.99,30.01,29.96,30.01,26200.0,19.107,19.1197,19.0878,19.1197,26200.0
2011-06-23 11:00:00,30.01,30.08,30.0,30.06,66300.0,19.1197,19.1643,19.1133,19.1516,66300.0
2011-06-23 11:05:00,30.07,30.09,30.04,30.09,54400.0,19.1579,19.1707,19.1388,19.1707,54400.0
2011-06-23 11:10:00,30.1,30.12,30.04,30.07,60800.0,19.177,19.1898,19.1388,19.1579,60800.0
2011-06-23 11:15:00,30.08,30.13,30.05,30.13,43200.0,19.1643,19.1962,19.1452,19.1962,43200.0
2011-06-23 11:20:00,30.13,30.14,30.09,30.1,24600.0,19.1962,19.2025,19.1707,19.177,24600.0
2011-06-23 11:25:00,30.09,30.18,30.08,30.17,52300.0,19.1707,19.228,19.1643,19.2216,52300.0
2011-06-23 11:30:00,30.17,30.24,30.17,30.24,29300.0,19.2216,19.2662,19.2216,19.2662,29300.0
2011-06-23 11:35:00,30.23,30.26,30.22,30.26,41500.0,19.2599,19.279,19.2535,19.279,41500.0
2011-06-23 11:40:00,30.26,30.34,30.26,30.34,48700.0,19.279,19.3299,19.279,19.3299,48700.0
2011-06-23 11:45:00,30.33,30.34,30.32,30.33,25400.0,19.3236,19.3299,19.3172,19.3236,25400.0
2011-06-23 11:50:00,30.33,30.39,30.33,30.39,51400.0,19.3236,19.3618,19.3236,19.3618,51400.0
2011-06-23 11:55:00,30.38,30.45,30.38,30.42,35200.0,19.3554,19.4,19.3554,19.3809,35200.0
2011-06-23 12:00:00,30.42,30.44,30.38,30.43,49100.0,19.3809,19.3937,19.3554,19.3873,49100.0
2011-06-23 12:05:00,30.43,30.46,30.43,30.46,53800.0,19.3873,19.4064,19.3873,19.4064,53800.0
2011-06-23 12:10:00,30.46,30.5,30.45,30.45,37400.0,19.4064,19.4319,19.4,19.4,37400.0
2011-06-23 12:15:00,30.44,30.45,30.34,30.35,29000.0,19.3937,19.4,19.3299,19.3363,29000.0
2011-06-23 12:20:00,30.35,30.35,30.33,30.33,19400.0,19.3363,19.3363,19.3236,19.3236,19400.0
2011-06-23 12:25:00,30.33,30.35,30.33,30.34,22500.0,19.3236,19.3363,19.3236,19.3299,22500.0
2011-06-23 12:30:00,30.33,30.34,30.33,30.33,13300.0,19.3236,19.3299,19.3236,19.3236,13300.0
2011-06-23 12:35:00,30.33,30.39,30.33,30.38,19600.0,19.3236,19.3618,19.3236,19.3554,19600.0
2011-06-23 12:40:00,30.38,30.44,30.38,30.44,12900.0,19.3554,19.3937,19.3554,19.3937,12900.0
2011-06-23 12:45:00,30.44,30.45,30.39,30.41,53900.0,19.3937,19.4,19.3618,19.3745,53900.0
2011-06-23 12:50:00,30.42,30.46,30.41,30.46,42600.0,19.3809,19.4064,19.3745,19.4064,42600.0
2011-06-23 12:55:00,30.46,30.5,30.44,30.49,42100.0,19.4064,19.4319,19.3937,19.4255,42100.0
2011-06-23 13:00:00,30.5,30.53,30.47,30.49,31300.0,19.4319,19.451,19.4128,19.4255,31300.0
2011-06-23 13:05:00,30.49,30.62,30.49,30.6,77900.0,19.4255,19.5083,19.4255,19.4956,77900.0
2011-06-23 13:10:00,30.6,30.64,30.6,30.62,77000.0,19.4956,19.5211,19.4956,19.5083,77000.0
2011-06-23 13:15:00,30.62,30.66,30.61,30.62,59600.0,19.5083,19.5338,19.502,19.5083,59600.0
2011-06-23 13:20:00,30.63,30.68,30.62,30.64,57900.0,19.5147,19.5466,19.5083,19.5211,57900.0
2011-06-23 13:25:00,30.64,30.67,30.64,30.66,20500.0,19.5211,19.5402,19.5211,19.5338,20500.0
2011-06-23 13:30:00,30.66,30.81,30.66,30.81,91500.0,19.5338,19.6294,19.5338,19.6294,91500.0
2011-06-23 13:35:00,30.8,30.83,30.75,30.76,102600.0,19.623,19.6421,19.5912,19.5975,102600.0
2011-06-23 13:40:00,30.76,30.79,30.7,30.7,50500.0,19.5975,19.6166,19.5593,19.5593,50500.0
2011-06-23 13:45:00,30.7,30.73,30.67,30.67,89200.0,19.5593,19.5784,19.5402,19.5402,89200.0
2011-06-23 13:50:00,30.67,30.67,30.6,30.6,48000.0,19.5402,19.5402,19.4956,19.4956,48000.0
2011-06-23 13:55:00,30.6,30.65,30.59,30.64,61000.0,19.4956,19.5275,19.4892,19.5211,61000.0
2011-06-23 14:00:00,30.64,30.65,30.5,30.5,52200.0,19.5211,19.5275,19.4319,19.4319,52200.0
2011-06-23 14:05:00,30.5,30.51,30.44,30.47,41200.0,19.4319,19.4383,19.3937,19.4128,41200.0
2011-06-23 14:10:00,30.47,30.49,30.42,30.45,41800.0,19.4128,19.4255,19.3809,19.4,41800.0
2011-06-23 14:15:00,30.45,30.47,30.41,30.47,50900.0,19.4,19.4128,19.3745,19.4128,50900.0
2011-06-23 14:20:00,30.48,30.52,30.46,30.49,32700.0,19.4191,19.4446,19.4064,19.4255,32700.0
2011-06-23 14:25:00,30.49,30.52,30.49,30.5,22200.0,19.4255,19.4446,19.4255,19.4319,22200.0
2011-06-23 14:30:00,30.5,30.51,30.44,30.45,66000.0,19.4319,19.4383,19.3937,19.4,66000.0
2011-06-23 14:35:00,30.45,30.53,30.43,30.44,178600.0,19.4,19.451,19.3873,19.3937,178600.0
2011-06-23 14:40:00,30.44,30.46,30.39,30.41,114900.0,19.3937,19.4064,19.3618,19.3745,114900.0
2011-06-23 14:45:00,30.41,30.41,30.32,30.34,53300.0,19.3745,19.3745,19.3172,19.3299,53300.0
2011-06-23 14:50:00,30.33,30.35,30.33,30.35,25300.0,19.3236,19.3363,19.3236,19.3363,25300.0
2011-06-23 14:55:00,30.35,30.56,30.34,30.55,154800.0,19.3363,19.4701,19.3299,19.4637,154800.0
2011-06-23 15:00:00,30.55,30.56,30.46,30.48,133800.0,19.4637,19.4701,19.4064,19.4191,133800.0
2011-06-23 15:05:00,30.48,30.55,30.46,30.48,131200.0,19.4191,19.4637,19.4064,19.4191,131200.0
2011-06-23 15:10:00,30.48,30.52,30.47,30.5,71800.0,19.4191,19.4446,19.4128,19.4319,71800.0
2011-06-23 15:15:00,30.5,30.53,30.5,30.51,135200.0,19.4319,19.451,19.4319,19.4383,135200.0
2011-06-23 15:20:00,30.52,30.52,30.45,30.48,119000.0,19.4446,19.4446,19.4,19.4191,119000.0
2011-06-23 15:25:00,30.47,30.48,30.34,30.35,94300.0,19.4128,19.4191,19.3299,19.3363,94300.0
2011-06-23 15:30:00,30.36,30.37,30.26,30.33,161900.0,19.3427,19.3491,19.279,19.3236,161900.0
2011-06-23 15:35:00,30.33,30.35,30.28,30.29,129700.0,19.3236,19.3363,19.2917,19.2981,129700.0
2011-06-23 15:40:00,30.3,30.41,30.29,30.39,182300.0,19.3045,19.3745,19.2981,19.3618,182300.0
2011-06-23 15:45:00,30.39,30.51,30.38,30.5,203600.0,19.3618,19.4383,19.3554,19.4319,203600.0
2011-06-23 15:50:00,30.51,30.56,30.5,30.55,138000.0,19.4383,19.4701,19.4319,19.4637,138000.0
2011-06-23 15:55:00,30.55,30.59,30.55,30.56,291700.0,19.4637,19.4892,19.4637,19.4701,291700.0
2011-06-24 09:30:00,30.52,30.57,30.44,30.44,58000.0,19.4446,19.4765,19.3937,19.3937,58000.0
2011-06-24 09:35:00,30.46,30.46,30.38,30.42,25000.0,19.4064,19.4064,19.3554,19.3809,25000.0
2011-06-24 09:40:00,30.42,30.44,30.39,30.39,22300.0,19.3809,19.3937,19.3618,19.3618,22300.0
2011-06-24 09:45:00,30.39,30.42,30.33,30.35,27000.0,19.3618,19.3809,19.3236,19.3363,27000.0
2011-06-24 09:50:00,30.35,30.35,30.28,30.3,29600.0,19.3363,19.3363,19.2917,19.3045,29600.0
2011-06-24 09:55:00,30.3,30.35,30.3,30.34,24000.0,19.3045,19.3363,19.3045,19.3299,24000.0
2011-06-24 10:00:00,30.34,30.39,30.33,30.35,22500.0,19.3299,19.3618,19.3236,19.3363,22500.0
2011-06-24 10:05:00,30.35,30.36,30.31,30.31,13400.0,19.3363,19.3427,19.3108,19.3108,13400.0
2011-06-24 10:10:00,30.3,30.3,30.19,30.21,36500.0,19.3045,19.3045,19.2344,19.2471,36500.0
2011-06-24 10:15:00,30.21,30.21,30.17,30.18,27000.0,19.2471,19.2471,19.2216,19.228,27000.0
2011-06-24 10:20:00,30.18,30.23,30.17,30.2,20500.0,19.228,19.2599,19.2216,19.2408,20500.0
2011-06-24 10:25:00,30.19,30.2,30.14,30.19,27500.0,19.2344,19.2408,19.2025,19.2344,27500.0
2011-06-24 10:30:00,30.18,30.24,30.18,30.24,18800.0,19.228,19.2662,19.228,19.2662,18800.0
2011-06-24 10:35:00,30.23,30.28,30.23,30.27,32000.0,19.2599,19.2917,19.2599,19.2854,32000.0
2011-06-24 10:40:00,30.27,30.3,30.25,30.25,29500.0,19.2854,19.3045,19.2726,19.2726,29500.0
2011-06-24 10:45:00,30.24,30.25,30.19,30.2,21500.0,19.2662,19.2726,19.2344,19.2408,21500.0
2011-06-24 10:50:00,30.2,30.22,30.18,30.22,21300.0,19.2408,19.2535,19.228,19.2535,21300.0
2011-06-24 10:55:00,30.22,30.25,30.2,30.24,18000.0,19.2535,19.2726,19.2408,19.2662,18000.0
2011-06-24 11:00:00,30.24,30.25,30.21,30.24,29800.0,19.2662,19.2726,19.2471,19.2662,29800.0
2011-06-24 11:05:00,30.23,30.23,30.18,30.2,29200.0,19.2599,19.2599,19.228,19.2408,29200.0
2011-06-24 11:10:00,30.2,30.2,30.14,30.14,37300.0,19.2408,19.2408,19.2025,19.2025,37300.0
2011-06-24 11:15:00,30.15,30.19,30.15,30.17,42600.0,19.2089,19.2344,19.2089,19.2216,42600.0
2011-06-24 11:20:00,30.18,30.21,30.17,30.18,27500.0,19.228,19.2471,19.2216,19.228,27500.0
2011-06-24 11:25:00,30.19,30.2,30.15,30.19,45100.0,19.2344,19.2408,19.2089,19.2344,45100.0
2011-06-24 11:30:00,30.2,30.2,30.13,30.14,28500.0,19.2408,19.2408,19.1962,19.2025,28500.0
2011-06-24 11:35:00,30.14,30.15,30.13,30.14,23900.0,19.2025,19.2089,19.1962,19.2025,23900.0
2011-06-24 11:40:00,30.14,30.14,30.13,30.14,9700.0,19.2025,19.2025,19.1962,19.2025,9700.0
2011-06-24 11:45:00,30.14,30.16,30.13,30.16,38600.0,19.2025,19.2153,19.1962,19.2153,38600.0
2011-06-24 11:50:00,30.15,30.16,30.15,30.15,13400.0,19.2089,19.2153,19.2089,19.2089,13400.0
2011-06-24 11:55:00,30.15,30.15,30.13,30.15,29800.0,19.2089,19.2089,19.1962,19.2089,29800.0
2011-06-24 12:00:00,30.15,30.18,30.14,30.17,17100.0,19.2089,19.228,19.2025,19.2216,17100.0
2011-06-24 12:05:00,30.17,30.17,30.15,30.15,17700.0,19.2216,19.2216,19.2089,19.2089,17700.0
2011-06-24 12:10:00,30.15,30.16,30.13,30.13,21700.0,19.2089,19.2153,19.1962,19.1962,21700.0
2011-06-24 12:15:00,30.13,30.14,30.13,30.14,8100.0,19.1962,19.2025,19.1962,19.2025,8100.0
2011-06-24 12:20:00,30.13,30.15,30.13,30.15,29100.0,19.1962,19.2089,19.1962,19.2089,29100.0
2011-06-24 12:25:00,30.15,30.17,30.15,30.17,14800.0,19.2089,19.2216,19.2089,19.2216,14800.0
2011-06-24 12:30:00,30.17,30.22,30.16,30.22,34600.0,19.2216,19.2535,19.2153,19.2535,34600.0
2011-06-24 12:35:00,30.22,30.23,30.2,30.21,42400.0,19.2535,19.2599,19.2408,19.2471,42400.0
2011-06-24 12:40:00,30.2,30.2,30.18,30.18,23100.0,19.2408,19.2408,19.228,19.228,23100.0
2011-06-24 12:45:00,30.18,30.18,30.1,30.11,38900.0,19.228,19.228,19.177,19.1834,38900.0
2011-06-24 12:50:00,30.1,30.12,30.05,30.07,54900.0,19.177,19.1898,19.1452,19.1579,54900.0
2011-06-24 12:55:00,30.06,30.16,30.06,30.14,60200.0,19.1516,19.2153,19.1516,19.2025,60200.0
2011-06-24 13:00:00,30.15,30.16,30.11,30.14,22500.0,19.2089,19.2153,19.1834,19.2025,22500.0
2011-06-24 13:05:00,30.13,30.17,30.13,30.17,12700.0,19.1962,19.2216,19.1962,19.2216,12700.0
2011-06-24 13:10:00,30.17,30.17,30.14,30.15,12900.0,19.2216,19.2216,19.2025,19.2089,12900.0
2011-06-24 13:15:00,30.15,30.16,30.14,30.15,8300.0,19.2089,19.2153,19.2025,19.2089,8300.0
2011-06-24 13:20:00,30.14,30.17,30.14,30.17,15200.0,19.2025,19.2216,19.2025,19.2216,15200.0
2011-06-24 13:25:00,30.17,30.2,30.17,30.19,22900.0,19.2216,19.2408,19.2216,19.2344,22900.0
2011-06-24 13:30:00,30.19,30.19,30.15,30.15,11200.0,19.2344,19.2344,19.2089,19.2089,11200.0
2011-06-24 13:35:00,30.15,30.19,30.15,30.19,29200.0,19.2089,19.2344,19.2089,19.2344,29200.0
2011-06-24 13:40:00,30.18,30.21,30.17,30.18,14600.0,19.228,19.2471,19.2216,19.228,14600.0
2011-06-24 13:45:00,30.17,30.2,30.17,30.18,10600.0,19.2216,19.2408,19.2216,19.228,10600.0
2011-06-24 13:50:00,30.19,30.21,30.18,30.21,24900.0,19.2344,19.2471,19.228,19.2471,24900.0
2011-06-24 13:55:00,30.2,30.21,30.18,30.21,16400.0,19.2408,19.2471,19.228,19.2471,16400.0
2011-06-24 14:00:00,30.21,30.21,30.17,30.17,15600.0,19.2471,19.2471,19.2216,19.2216,15600.0
2011-06-24 14:05:00,30.17,30.17,30.13,30.13,35100.0,19.2216,19.2216,19.1962,19.1962,35100.0
2011-06-24 14:10:00,30.13,30.14,30.1,30.12,42300.0,19.1962,19.2025,19.177,19.1898,42300.0
2011-06-24 14:15:00,30.11,30.17,30.11,30.16,17000.0,19.1834,19.2216,19.1834,19.2153,17000.0
2011-06-24 14:20:00,30.17,30.19,30.15,30.19,18800.0,19.2216,19.2344,19.2089,19.2344,18800.0
2011-06-24 14:25:00,30.19,30.19,30.16,30.18,22200.0,19.2344,19.2344,19.2153,19.228,22200.0
2011-06-24 14:30:00,30.19,30.2,30.17,30.17,13900.0,19.2344,19.2408,19.2216,19.2216,13900.0
2011-06-24 14:35:00,30.17,30.17,30.12,30.12,51100.0,19.2216,19.2216,19.1898,19.1898,51100.0
2011-06-24 14:40:00,30.12,30.12,30.1,30.11,36800.0,19.1898,19.1898,19.177,19.1834,36800.0
2011-06-24 14:45:00,30.11,30.14,30.11,30.13,18700.0,19.1834,19.2025,19.1834,19.1962,18700.0
2011-06-24 14:50:00,30.13,30.14,30.12,30.14,11600.0,19.1962,19.2025,19.1898,19.2025,11600.0
2011-06-24 14:55:00,30.13,30.14,30.07,30.08,58300.0,19.1962,19.2025,19.1579,19.1643,58300.0
2011-06-24 15:00:00,30.07,30.1,30.07,30.09,20000.0,19.1579,19.177,19.1579,19.1707,20000.0
2011-06-24 15:05:00,30.09,30.09,30.06,30.07,22800.0,19.1707,19.1707,19.1516,19.1579,22800.0
2011-06-24 15:10:00,30.06,30.07,30.02,30.05,51300.0,19.1516,19.1579,19.1261,19.1452,51300.0
2011-06-24 15:15:00,30.04,30.08,30.04,30.07,40800.0,19.1388,19.1643,19.1388,19.1579,40800.0
2011-06-24 15:20:00,30.07,30.08,30.05,30.05,43500.0,19.1579,19.1643,19.1452,19.1452,43500.0
2011-06-24 15:25:00,30.05,30.07,30.05,30.07,30600.0,19.1452,19.1579,19.1452,19.1579,30600.0
2011-06-24 15:30:00,30.06,30.07,30.05,30.07,90600.0,19.1516,19.1579,19.1452,19.1579,90600.0
2011-06-24 15:35:00,30.07,30.07,30.03,30.05,68400.0,19.1579,19.1579,19.1324,19.1452,68400.0
2011-06-24 15:40:00,30.05,30.07,30.03,30.04,81500.0,19.1452,19.1579,19.1324,19.1388,81500.0
2011-06-24 15:45:00,30.04,30.04,29.98,30.0,197000.0,19.1388,19.1388,19.1006,19.1133,197000.0
2011-06-24 15:50:00,29.99,30.0,29.94,29.96,235200.0,19.107,19.1133,19.0751,19.0878,235200.0
2011-06-24 15:55:00,29.96,30.01,29.95,30.0,278700.0,19.0878,19.1197,19.0815,19.1133,278700.0
2011-06-27 09:30:00,29.98,30.08,29.95,29.96,38400.0,19.1006,19.1643,19.0815,19.0878,38400.0
2011-06-27 09:35:00,29.96,29.96,29.8,29.81,42300.0,19.0878,19.0878,18.9859,18.9923,42300.0
2011-06-27 09:40:00,29.81,29.95,29.8,29.9,24800.0,18.9923,19.0815,18.9859,19.0496,24800.0
2011-06-27 09:45:00,29.91,29.95,29.89,29.89,10900.0,19.056,19.0815,19.0432,19.0432,10900.0
2011-06-27 09:50:00,29.9,29.94,29.88,29.91,18900.0,19.0496,19.0751,19.0369,19.056,18900.0
2011-06-27 09:55:00,29.9,29.91,29.87,29.91,11800.0,19.0496,19.056,19.0305,19.056,11800.0
2011-06-27 10:00:00,29.91,29.95,29.9,29.92,29900.0,19.056,19.0815,19.0496,19.0624,29900.0
2011-06-27 10:05:00,29.92,29.93,29.89,29.9,23000.0,19.0624,19.0687,19.0432,19.0496,23000.0
2011-06-27 10:10:00,29.9,29.92,29.89,29.92,14300.0,19.0496,19.0624,19.0432,19.0624,14300.0
2011-06-27 10:15:00,29.92,29.98,29.92,29.98,21400.0,19.0624,19.1006,19.0624,19.1006,21400.0
2011-06-27 10:20:00,29.98,30.03,29.98,30.03,11400.0,19.1006,19.1324,19.1006,19.1324,11400.0
2011-06-27 10:25:00,30.03,30.09,30.03,30.09,14200.0,19.1324,19.1707,19.1324,19.1707,14200.0
2011-06-27 10:30:00,30.09,30.13,30.05,30.06,23700.0,19.1707,19.1962,19.1452,19.1516,23700.0
2011-06-27 10:35:00,30.07,30.09,30.05,30.07,7100.0,19.1579,19.1707,19.1452,19.1579,7100.0
2011-06-27 10:40:00,30.08,30.14,30.08,30.14,14700.0,19.1643,19.2025,19.1643,19.2025,14700.0
2011-06-27 10:45:00,30.14,30.16,30.12,30.15,13800.0,19.2025,19.2153,19.1898,19.2089,13800.0
2011-06-27 10:50:00,30.15,30.18,30.12,30.13,18200.0,19.2089,19.228,19.1898,19.1962,18200.0
2011-06-27 10:55:00,30.13,30.14,30.12,30.13,5200.0,19.1962,19.2025,19.1898,19.1962,5200.0
2011-06-27 11:00:00,30.13,30.18,30.13,30.15,15000.0,19.1962,19.228,19.1962,19.2089,15000.0
2011-06-27 11:05:00,30.15,30.15,30.12,30.13,9200.0,19.2089,19.2089,19.1898,19.1962,9200.0
2011-06-27 11:10:00,30.12,30.15,30.12,30.15,12400.0,19.1898,19.2089,19.1898,19.2089,12400.0
2011-06-27 11:15:00,30.14,30.15,30.12,30.12,6800.0,19.2025,19.2089,19.1898,19.1898,6800.0
2011-06-27 11:20:00,30.12,30.12,30.08,30.11,21400.0,19.1898,19.1898,19.1643,19.1834,21400.0
2011-06-27 11:25:00,30.1,30.1,30.07,30.09,18900.0,19.177,19.177,19.1579,19.1707,18900.0
2011-06-27 11:30:00,30.09,30.1,30.08,30.1,4000.0,19.1707,19.177,19.1643,19.177,4000.0
2011-06-27 11:35:00,30.11,30.15,30.11,30.15,16700.0,19.1834,19.2089,19.1834,19.2089,16700.0
2011-06-27 11:40:00,30.14,30.16,30.14,30.16,5700.0,19.2025,19.2153,19.2025,19.2153,5700.0
2011-06-27 11:45:00,30.16,30.22,30.15,30.22,22400.0,19.2153,19.2535,19.2089,19.2535,22400.0
2011-06-27 11:50:00,30.22,30.24,30.2,30.21,34900.0,19.2535,19.2662,19.2408,19.2471,34900.0
2011-06-27 11:55:00,30.22,30.23,30.21,30.21,5200.0,19.2535,19.2599,19.2471,19.2471,5200.0
2011-06-27 12:00:00,30.22,30.27,30.22,30.25,15800.0,19.2535,19.2854,19.2535,19.2726,15800.0
2011-06-27 12:05:00,30.26,30.27,30.25,30.26,4500.0,19.279,19.2854,19.2726,19.279,4500.0
2011-06-27 12:10:00,30.27,30.27,30.23,30.23,9900.0,19.2854,19.2854,19.2599,19.2599,9900.0
2011-06-27 12:15:00,30.23,30.24,30.21,30.22,6500.0,19.2599,19.2662,19.2471,19.2535,6500.0
2011-06-27 12:20:00,30.22,30.22,30.21,30.21,3200.0,19.2535,19.2535,19.2471,19.2471,3200.0
2011-06-27 12:25:00,30.21,30.24,30.21,30.24,11800.0,19.2471,19.2662,19.2471,19.2662,11800.0
2011-06-27 12:30:00,30.23,30.23,30.2,30.21,11600.0,19.2599,19.2599,19.2408,19.2471,11600.0
2011-06-27 12:35:00,30.21,30.21,30.19,30.2,7600.0,19.2471,19.2471,19.2344,19.2408,7600.0
2011-06-27 12:40:00,30.19,30.19,30.17,30.17,10000.0,19.2344,19.2344,19.2216,19.2216,10000.0
2011-06-27 12:45:00,30.18,30.18,30.17,30.17,12900.0,19.228,19.228,19.2216,19.2216,12900.0
2011-06-27 12:50:00,30.17,30.18,30.17,30.17,5000.0,19.2216,19.228,19.2216,19.2216,5000.0
2011-06-27 12:55:00,30.17,30.18,30.15,30.16,14900.0,19.2216,19.228,19.2089,19.2153,14900.0
2011-06-27 13:00:00,30.16,30.17,30.14,30.14,30000.0,19.2153,19.2216,19.2025,19.2025,30000.0
2011-06-27 13:05:00,30.15,30.15,30.13,30.13,21400.0,19.2089,19.2089,19.1962,19.1962,21400.0
2011-06-27 13:10:00,30.13,30.16,30.13,30.16,6600.0,19.1962,19.2153,19.1962,19.2153,6600.0
2011-06-27 13:15:00,30.15,30.16,30.12,30.13,16300.0,19.2089,19.2153,19.1898,19.1962,16300.0
2011-06-27 13:20:00,30.13,30.14,30.08,30.09,27900.0,19.1962,19.2025,19.1643,19.1707,27900.0
2011-06-27 13:25:00,30.1,30.1,30.06,30.06,17600.0,19.177,19.177,19.1516,19.1516,17600.0
2011-06-27 13:30:00,30.07,30.07,30.02,30.05,39000.0,19.1579,19.1579,19.1261,19.1452,39000.0
2011-06-27 13:35:00,30.05,30.08,30.04,30.06,11700.0,19.1452,19.1643,19.1388,19.1516,11700.0
2011-06-27 13:40:00,30.06,30.06,30.04,30.05,6100.0,19.1516,19.1516,19.1388,19.1452,6100.0
2011-06-27 13:45:00,30.05,30.07,30.05,30.05,9800.0,19.1452,19.1579,19.1452,19.1452,9800.0
2011-06-27 13:50:00,30.05,30.1,30.05,30.1,17400.0,19.1452,19.177,19.1452,19.177,17400.0
2011-06-27 13:55:00,30.1,30.1,30.06,30.06,24900.0,19.177,19.177,19.1516,19.1516,24900.0
2011-06-27 14:00:00,30.07,30.16,30.07,30.16,34700.0,19.1579,19.2153,19.1579,19.2153,34700.0
2011-06-27 14:05:00,30.16,30.19,30.16,30.18,27300.0,19.2153,19.2344,19.2153,19.228,27300.0
2011-06-27 14:10:00,30.17,30.23,30.17,30.2,32600.0,19.2216,19.2599,19.2216,19.2408,32600.0
2011-06-27 14:15:00,30.2,30.21,30.19,30.2,22200.0,19.2408,19.2471,19.2344,19.2408,22200.0
2011-06-27 14:20:00,30.2,30.2,30.19,30.2,3400.0,19.2408,19.2408,19.2344,19.2408,3400.0
2011-06-27 14:25:00,30.2,30.22,30.19,30.21,26400.0,19.2408,19.2535,19.2344,19.2471,26400.0
2011-06-27 14:30:00,30.21,30.22,30.19,30.22,13700.0,19.2471,19.2535,19.2344,19.2535,13700.0
2011-06-27 14:35:00,30.21,30.22,30.21,30.21,8500.0,19.2471,19.2535,19.2471,19.2471,8500.0
2011-06-27 14:40:00,30.22,30.24,30.22,30.24,16600.0,19.2535,19.2662,19.2535,19.2662,16600.0
2011-06-27 14:45:00,30.25,30.27,30.23,30.24,27100.0,19.2726,19.2854,19.2599,19.2662,27100.0
2011-06-27 14:50:00,30.23,30.24,30.22,30.23,18100.0,19.2599,19.2662,19.2535,19.2599,18100.0
2011-06-27 14:55:00,30.23,30.24,30.23,30.24,8300.0,19.2599,19.2662,19.2599,19.2662,8300.0
2011-06-27 15:00:00,30.23,30.26,30.23,30.25,16700.0,19.2599,19.279,19.2599,19.2726,16700.0
2011-06-27 15:05:00,30.25,30.25,30.21,30.22,15400.0,19.2726,19.2726,19.2471,19.2535,15400.0
2011-06-27 15:10:00,30.22,30.22,30.2,30.21,31800.0,19.2535,19.2535,19.2408,19.2471,31800.0
2011-06-27 15:15:00,30.21,30.23,30.2,30.23,28600.0,19.2471,19.2599,19.2408,19.2599,28600.0
2011-06-27 15:20:00,30.22,30.24,30.22,30.24,24600.0,19.2535,19.2662,19.2535,19.2662,24600.0
2011-06-27 15:25:00,30.23,30.25,30.23,30.23,34900.0,19.2599,19.2726,19.2599,19.2599,34900.0
2011-06-27 15:30:00,30.23,30.24,30.19,30.19,53900.0,19.2599,19.2662,19.2344,19.2344,53900.0
2011-06-27 15:35:00,30.19,30.2,30.17,30.17,37000.0,19.2344,19.2408,19.2216,19.2216,37000.0
2011-06-27 15:40:00,30.17,30.19,30.17,30.19,34900.0,19.2216,19.2344,19.2216,19.2344,34900.0
2011-06-27 15:45:00,30.19,30.19,30.17,30.18,79100.0,19.2344,19.2344,19.2216,19.228,79100.0
2011-06-27 15:50:00,30.18,30.18,30.15,30.16,99100.0,19.228,19.228,19.2089,19.2153,99100.0
2011-06-27 15:55:00,30.15,30.16,30.12,30.12,111300.0,19.2089,19.2153,19.1898,19.1898,111300.0
2011-06-28 09:30:00,30.19,30.19,30.01,30.18,76000.0,19.2344,19.2344,19.1197,19.228,76000.0
2011-06-28 09:35:00,30.18,30.22,30.12,30.17,75900.0,19.228,19.2535,19.1898,19.2216,75900.0
2011-06-28 09:40:00,30.17,30.26,30.17,30.24,24800.0,19.2216,19.279,19.2216,19.2662,24800.0
2011-06-28 09:45:00,30.24,30.26,30.2,30.2,28900.0,19.2662,19.279,19.2408,19.2408,28900.0
2011-06-28 09:50:00,30.2,30.23,30.18,30.18,22500.0,19.2408,19.2599,19.228,19.228,22500.0
2011-06-28 09:55:00,30.18,30.25,30.16,30.21,32700.0,19.228,19.2726,19.2153,19.2471,32700.0
2011-06-28 10:00:00,30.21,30.24,30.2,30.22,39300.0,19.2471,19.2662,19.2408,19.2535,39300.0
2011-06-28 10:05:00,30.22,30.23,30.2,30.23,16100.0,19.2535,19.2599,19.2408,19.2599,16100.0
2011-06-28 10:10:00,30.23,30.24,30.21,30.23,36800.0,19.2599,19.2662,19.2471,19.2599,36800.0
2011-06-28 10:15:00,30.23,30.24,30.17,30.19,38300.0,19.2599,19.2662,19.2216,19.2344,38300.0
2011-06-28 10:20:00,30.19,30.21,30.16,30.18,17000.0,19.2344,19.2471,19.2153,19.228,17000.0
2011-06-28 10:25:00,30.18,30.21,30.16,30.2,17900.0,19.228,19.2471,19.2153,19.2408,17900.0
2011-06-28 10:30:00,30.21,30.25,30.19,30.19,65800.0,19.2471,19.2726,19.2344,19.2344,65800.0
2011-06-28 10:35:00,30.19,30.2,30.17,30.17,13600.0,19.2344,19.2408,19.2216,19.2216,13600.0
2011-06-28 10:40:00,30.17,30.2,30.16,30.19,9500.0,19.2216,19.2408,19.2153,19.2344,9500.0
2011-06-28 10:45:00,30.19,30.2,30.18,30.18,10600.0,19.2344,19.2408,19.228,19.228,10600.0
2011-06-28 10:50:00,30.18,30.21,30.17,30.19,14600.0,19.228,19.2471,19.2216,19.2344,14600.0
2011-06-28 10:55:00,30.19,30.2,30.18,30.18,7800.0,19.2344,19.2408,19.228,19.228,7800.0
2011-06-28 11:00:00,30.19,30.2,30.17,30.19,12700.0,19.2344,19.2408,19.2216,19.2344,12700.0
2011-06-28 11:05:00,30.18,30.2,30.18,30.19,7000.0,19.228,19.2408,19.228,19.2344,7000.0
2011-06-28 11:10:00,30.19,30.21,30.19,30.2,10100.0,19.2344,19.2471,19.2344,19.2408,10100.0
2011-06-28 11:15:00,30.21,30.21,30.2,30.2,7100.0,19.2471,19.2471,19.2408,19.2408,7100.0
2011-06-28 11:20:00,30.2,30.21,30.16,30.18,75000.0,19.2408,19.2471,19.2153,19.228,75000.0
2011-06-28 11:25:00,30.17,30.18,30.13,30.13,70600.0,19.2216,19.228,19.1962,19.1962,70600.0
2011-06-28 11:30:00,30.13,30.15,30.11,30.14,45800.0,19.1962,19.2089,19.1834,19.2025,45800.0
2011-06-28 11:35:00,30.14,30.15,30.14,30.14,6100.0,19.2025,19.2089,19.2025,19.2025,6100.0
2011-06-28 11:40:00,30.14,30.15,30.14,30.15,24300.0,19.2025,19.2089,19.2025,19.2089,24300.0
2011-06-28 11:45:00,30.15,30.16,30.14,30.15,28600.0,19.2089,19.2153,19.2025,19.2089,28600.0
2011-06-28 11:50:00,30.15,30.15,30.14,30.15,5100.0,19.2089,19.2089,19.2025,19.2089,5100.0
2011-06-28 11:55:00,30.15,30.15,30.13,30.15,19400.0,19.2089,19.2089,19.1962,19.2089,19400.0
2011-06-28 12:00:00,30.15,30.22,30.14,30.2,54200.0,19.2089,19.2535,19.2025,19.2408,54200.0
2011-06-28 12:05:00,30.2,30.2,30.19,30.2,7200.0,19.2408,19.2408,19.2344,19.2408,7200.0
2011-06-28 12:10:00,30.2,30.21,30.19,30.21,9900.0,19.2408,19.2471,19.2344,19.2471,9900.0
2011-06-28 12:15:00,30.21,30.21,30.2,30.21,10000.0,19.2471,19.2471,19.2408,19.2471,10000.0
2011-06-28 12:20:00,30.21,30.21,30.18,30.18,26000.0,19.2471,19.2471,19.228,19.228,26000.0
2011-06-28 12:25:00,30.19,30.2,30.17,30.19,21700.0,19.2344,19.2408,19.2216,19.2344,21700.0
2011-06-28 12:30:00,30.2,30.23,30.2,30.23,12500.0,19.2408,19.2599,19.2408,19.2599,12500.0
2011-06-28 12:35:00,30.23,30.29,30.23,30.28,16800.0,19.2599,19.2981,19.2599,19.2917,16800.0
2011-06-28 12:40:00,30.28,30.3,30.25,30.26,16100.0,19.2917,19.3045,19.2726,19.279,16100.0
2011-06-28 12:45:00,30.26,30.27,30.26,30.27,8700.0,19.279,19.2854,19.279,19.2854,8700.0
2011-06-28 12:50:00,30.26,30.28,30.26,30.28,10700.0,19.279,19.2917,19.279,19.2917,10700.0
2011-06-28 12:55:00,30.28,30.3,30.26,30.26,19500.0,19.2917,19.3045,19.279,19.279,19500.0
2011-06-28 13:00:00,30.26,30.28,30.26,30.27,22900.0,19.279,19.2917,19.279,19.2854,22900.0
2011-06-28 13:05:00,30.27,30.28,30.26,30.26,20200.0,19.2854,19.2917,19.279,19.279,20200.0
2011-06-28 13:10:00,30.27,30.28,30.24,30.25,20300.0,19.2854,19.2917,19.2662,19.2726,20300.0
2011-06-28 13:15:00,30.25,30.25,30.24,30.24,12700.0,19.2726,19.2726,19.2662,19.2662,12700.0
2011-06-28 13:20:00,30.24,30.26,30.24,30.24,17600.0,19.2662,19.279,19.2662,19.2662,17600.0
2011-06-28 13:25:00,30.24,30.26,30.24,30.25,26300.0,19.2662,19.279,19.2662,19.2726,26300.0
2011-06-28 13:30:00,30.24,30.25,30.22,30.22,18600.0,19.2662,19.2726,19.2535,19.2535,18600.0
2011-06-28 13:35:00,30.22,30.25,30.21,30.24,118700.0,19.2535,19.2726,19.2471,19.2662,118700.0
2011-06-28 13:40:00,30.24,30.24,30.2,30.21,21400.0,19.2662,19.2662,19.2408,19.2471,21400.0
2011-06-28 13:45:00,30.21,30.26,30.2,30.26,12000.0,19.2471,19.279,19.2408,19.279,12000.0
2011-06-28 13:50:00,30.26,30.28,30.24,30.28,18600.0,19.279,19.2917,19.2662,19.2917,18600.0
2011-06-28 13:55:00,30.27,30.29,30.27,30.29,4500.0,19.2854,19.2981,19.2854,19.2981,4500.0
2011-06-28 14:00:00,30.29,30.29,30.28,30.28,8700.0,19.2981,19.2981,19.2917,19.2917,8700.0
2011-06-28 14:05:00,30.29,30.29,30.27,30.27,21400.0,19.2981,19.2981,19.2854,19.2854,21400.0
2011-06-28 14:10:00,30.28,30.28,30.27,30.28,14600.0,19.2917,19.2917,19.2854,19.2917,14600.0
2011-06-28 14:15:00,30.28,30.31,30.28,30.31,23100.0,19.2917,19.3108,19.2917,19.3108,23100.0
2011-06-28 14:20:00,30.31,30.33,30.3,30.31,23200.0,19.3108,19.3236,19.3045,19.3108,23200.0
2011-06-28 14:25:00,30.31,30.36,30.31,30.36,20900.0,19.3108,19.3427,19.3108,19.3427,20900.0
2011-06-28 14:30:00,30.35,30.39,30.35,30.39,26100.0,19.3363,19.3618,19.3363,19.3618,26100.0
2011-06-28 14:35:00,30.39,30.42,30.38,30.41,42100.0,19.3618,19.3809,19.3554,19.3745,42100.0
2011-06-28 14:40:00,30.41,30.41,30.38,30.38,27300.0,19.3745,19.3745,19.3554,19.3554,27300.0
2011-06-28 14:45:00,30.38,30.39,30.35,30.37,41300.0,19.3554,19.3618,19.3363,19.3491,41300.0
2011-06-28 14:50:00,30.36,30.38,30.36,30.38,16500.0,19.3427,19.3554,19.3427,19.3554,16500.0
2011-06-28 14:55:00,30.38,30.41,30.37,30.41,29900.0,19.3554,19.3745,19.3491,19.3745,29900.0
2011-06-28 15:00:00,30.4,30.43,30.4,30.43,20200.0,19.3682,19.3873,19.3682,19.3873,20200.0
2011-06-28 15:05:00,30.43,30.44,30.42,30.43,31200.0,19.3873,19.3937,19.3809,19.3873,31200.0
2011-06-28 15:10:00,30.44,30.44,30.39,30.39,77800.0,19.3937,19.3937,19.3618,19.3618,77800.0
2011-06-28 15:15:00,30.39,30.41,30.39,30.39,37900.0,19.3618,19.3745,19.3618,19.3618,37900.0
2011-06-28 15:20:00,30.39,30.4,30.39,30.4,34600.0,19.3618,19.3682,19.3618,19.3682,34600.0
2011-06-28 15:25:00,30.4,30.4,30.37,30.37,29500.0,19.3682,19.3682,19.3491,19.3491,29500.0
2011-06-28 15:30:00,30.38,30.38,30.36,30.37,24800.0,19.3554,19.3554,19.3427,19.3491,24800.0
2011-06-28 15:35:00,30.36,30.38,30.36,30.38,47000.0,19.3427,19.3554,19.3427,19.3554,47000.0
2011-06-28 15:40:00,30.38,30.38,30.34,30.36,50700.0,19.3554,19.3554,19.3299,19.3427,50700.0
2011-06-28 15:45:00,30.35,30.36,30.34,30.35,102300.0,19.3363,19.3427,19.3299,19.3363,102300.0
2011-06-28 15:50:00,30.35,30.38,30.34,30.35,225400.0,19.3363,19.3554,19.3299,19.3363,225400.0
2011-06-28 15:55:00,30.34,30.36,30.32,30.35,416600.0,19.3299,19.3427,19.3172,19.3363,416600.0
2011-06-29 09:30:00,30.51,30.52,30.32,30.35,46800.0,19.4383,19.4446,19.3172,19.3363,46800.0
2011-06-29 09:35:00,30.35,30.49,30.31,30.43,59800.0,19.3363,19.4255,19.3108,19.3873,59800.0
2011-06-29 09:40:00,30.43,30.43,30.35,30.4,12900.0,19.3873,19.3873,19.3363,19.3682,12900.0
2011-06-29 09:45:00,30.39,30.4,30.36,30.37,27600.0,19.3618,19.3682,19.3427,19.3491,27600.0
2011-06-29 09:50:00,30.37,30.41,30.35,30.39,77200.0,19.3491,19.3745,19.3363,19.3618,77200.0
2011-06-29 09:55:00,30.39,30.42,30.38,30.42,46400.0,19.3618,19.3809,19.3554,19.3809,46400.0
2011-06-29 10:00:00,30.42,30.46,30.36,30.37,76200.0,19.3809,19.4064,19.3427,19.3491,76200.0
2011-06-29 10:05:00,30.36,30.36,30.32,30.36,11900.0,19.3427,19.3427,19.3172,19.3427,11900.0
2011-06-29 10:10:00,30.36,30.4,30.36,30.4,20300.0,19.3427,19.3682,19.3427,19.3682,20300.0
2011-06-29 10:15:00,30.39,30.4,30.38,30.39,32700.0,19.3618,19.3682,19.3554,19.3618,32700.0
2011-06-29 10:20:00,30.39,30.4,30.34,30.34,28500.0,19.3618,19.3682,19.3299,19.3299,28500.0
2011-06-29 10:25:00,30.35,30.38,30.33,30.36,14700.0,19.3363,19.3554,19.3236,19.3427,14700.0
2011-06-29 10:30:00,30.36,30.39,30.35,30.36,10900.0,19.3427,19.3618,19.3363,19.3427,10900.0
2011-06-29 10:35:00,30.37,30.39,30.34,30.38,9900.0,19.3491,19.3618,19.3299,19.3554,9900.0
2011-06-29 10:40:00,30.37,30.4,30.37,30.4,20900.0,19.3491,19.3682,19.3491,19.3682,20900.0
2011-06-29 10:45:00,30.39,30.39,30.36,30.37,14700.0,19.3618,19.3618,19.3427,19.3491,14700.0
2011-06-29 10:50:00,30.36,30.38,30.35,30.36,13600.0,19.3427,19.3554,19.3363,19.3427,13600.0
2011-06-29 10:55:00,30.36,30.4,30.36,30.39,31500.0,19.3427,19.3682,19.3427,19.3618,31500.0
2011-06-29 11:00:00,30.39,30.39,30.35,30.35,14500.0,19.3618,19.3618,19.3363,19.3363,14500.0
2011-06-29 11:05:00,30.36,30.39,30.35,30.38,5000.0,19.3427,19.3618,19.3363,19.3554,5000.0
2011-06-29 11:10:00,30.39,30.39,30.37,30.38,14100.0,19.3618,19.3618,19.3491,19.3554,14100.0
2011-06-29 11:15:00,30.37,30.39,30.36,30.36,23100.0,19.3491,19.3618,19.3427,19.3427,23100.0
2011-06-29 11:20:00,30.35,30.36,30.34,30.34,13000.0,19.3363,19.3427,19.3299,19.3299,13000.0
2011-06-29 11:25:00,30.34,30.35,30.32,30.32,25700.0,19.3299,19.3363,19.3172,19.3172,25700.0
2011-06-29 11:30:00,30.32,30.33,30.3,30.31,18100.0,19.3172,19.3236,19.3045,19.3108,18100.0
2011-06-29 11:35:00,30.31,30.31,30.28,30.29,21300.0,19.3108,19.3108,19.2917,19.2981,21300.0
2011-06-29 11:40:00,30.28,30.29,30.26,30.26,24200.0,19.2917,19.2981,19.279,19.279,24200.0
2011-06-29 11:45:00,30.26,30.28,30.24,30.27,46500.0,19.279,19.2917,19.2662,19.2854,46500.0
2011-06-29 11:50:00,30.27,30.28,30.26,30.28,18600.0,19.2854,19.2917,19.279,19.2917,18600.0
2011-06-29 11:55:00,30.28,30.28,30.27,30.27,8800.0,19.2917,19.2917,19.2854,19.2854,8800.0
2011-06-29 12:00:00,30.28,30.31,30.26,30.31,42700.0,19.2917,19.3108,19.279,19.3108,42700.0
2011-06-29 12:05:00,30.32,30.32,30.28,30.28,46100.0,19.3172,19.3172,19.2917,19.2917,46100.0
2011-06-29 12:10:00,30.28,30.3,30.26,30.27,27400.0,19.2917,19.3045,19.279,19.2854,27400.0
2011-06-29 12:15:00,30.26,30.27,30.26,30.26,6300.0,19.279,19.2854,19.279,19.279,6300.0
2011-06-29 12:20:00,30.26,30.28,30.26,30.27,8400.0,19.279,19.2917,19.279,19.2854,8400.0
2011-06-29 12:25:00,30.28,30.3,30.28,30.29,17200.0,19.2917,19.3045,19.2917,19.2981,17200.0
2011-06-29 12:30:00,30.29,30.31,30.28,30.31,48600.0,19.2981,19.3108,19.2917,19.3108,48600.0
2011-06-29 12:35:00,30.3,30.31,30.29,30.3,25600.0,19.3045,19.3108,19.2981,19.3045,25600.0
2011-06-29 12:40:00,30.3,30.3,30.27,30.27,10000.0,19.3045,19.3045,19.2854,19.2854,10000.0
2011-06-29 12:45:00,30.27,30.3,30.27,30.29,16400.0,19.2854,19.3045,19.2854,19.2981,16400.0
2011-06-29 12:50:00,30.29,30.29,30.28,30.29,6300.0,19.2981,19.2981,19.2917,19.2981,6300.0
2011-06-29 12:55:00,30.28,30.3,30.28,30.29,23400.0,19.2917,19.3045,19.2917,19.2981,23400.0
2011-06-29 13:00:00,30.29,30.3,30.28,30.28,25000.0,19.2981,19.3045,19.2917,19.2917,25000.0
2011-06-29 13:05:00,30.29,30.3,30.28,30.29,15500.0,19.2981,19.3045,19.2917,19.2981,15500.0
2011-06-29 13:10:00,30.3,30.31,30.28,30.29,18100.0,19.3045,19.3108,19.2917,19.2981,18100.0
2011-06-29 13:15:00,30.29,30.29,30.27,30.28,16200.0,19.2981,19.2981,19.2854,19.2917,16200.0
2011-06-29 13:20:00,30.27,30.28,30.27,30.28,6900.0,19.2854,19.2917,19.2854,19.2917,6900.0
2011-06-29 13:25:00,30.28,30.28,30.27,30.27,2300.0,19.2917,19.2917,19.2854,19.2854,2300.0
2011-06-29 13:30:00,30.28,30.3,30.28,30.29,23100.0,19.2917,19.3045,19.2917,19.2981,23100.0
2011-06-29 13:35:00,30.29,30.29,30.28,30.29,3900.0,19.2981,19.2981,19.2917,19.2981,3900.0
2011-06-29 13:40:00,30.29,30.3,30.28,30.28,22100.0,19.2981,19.3045,19.2917,19.2917,22100.0
2011-06-29 13:45:00,30.29,30.29,30.28,30.28,4700.0,19.2981,19.2981,19.2917,19.2917,4700.0
2011-06-29 13:50:00,30.29,30.29,30.25,30.25,16600.0,19.2981,19.2981,19.2726,19.2726,16600.0
2011-06-29 13:55:00,30.24,30.26,30.24,30.25,26800.0,19.2662,19.279,19.2662,19.2726,26800.0
2011-06-29 14:00:00,30.25,30.27,30.25,30.27,8400.0,19.2726,19.2854,19.2726,19.2854,8400.0
2011-06-29 14:05:00,30.26,30.27,30.24,30.24,23300.0,19.279,19.2854,19.2662,19.2662,23300.0
2011-06-29 14:10:00,30.25,30.26,30.24,30.24,11000.0,19.2726,19.279,19.2662,19.2662,11000.0
2011-06-29 14:15:00,30.24,30.27,30.24,30.26,12100.0,19.2662,19.2854,19.2662,19.279,12100.0
2011-06-29 14:20:00,30.27,30.29,30.24,30.24,86400.0,19.2854,19.2981,19.2662,19.2662,86400.0
2011-06-29 14:25:00,30.23,30.27,30.23,30.26,53800.0,19.2599,19.2854,19.2599,19.279,53800.0
2011-06-29 14:30:00,30.25,30.25,30.23,30.24,23800.0,19.2726,19.2726,19.2599,19.2662,23800.0
2011-06-29 14:35:00,30.23,30.26,30.23,30.26,36400.0,19.2599,19.279,19.2599,19.279,36400.0
2011-06-29 14:40:00,30.25,30.26,30.24,30.25,15500.0,19.2726,19.279,19.2662,19.2726,15500.0
2011-06-29 14:45:00,30.26,30.27,30.25,30.26,44700.0,19.279,19.2854,19.2726,19.279,44700.0
2011-06-29 14:50:00,30.26,30.3,30.26,30.28,40200.0,19.279,19.3045,19.279,19.2917,40200.0
2011-06-29 14:55:00,30.27,30.29,30.27,30.28,29200.0,19.2854,19.2981,19.2854,19.2917,29200.0
2011-06-29 15:00:00,30.28,30.3,30.27,30.28,121800.0,19.2917,19.3045,19.2854,19.2917,121800.0
2011-06-29 15:05:00,30.28,30.3,30.27,30.3,21700.0,19.2917,19.3045,19.2854,19.3045,21700.0
2011-06-29 15:10:00,30.3,30.39,30.3,30.38,231200.0,19.3045,19.3618,19.3045,19.3554,231200.0
2011-06-29 15:15:00,30.37,30.39,30.34,30.36,106400.0,19.3491,19.3618,19.3299,19.3427,106400.0
2011-06-29 15:20:00,30.37,30.38,30.31,30.36,103100.0,19.3491,19.3554,19.3108,19.3427,103100.0
2011-06-29 15:25:00,30.36,30.39,30.33,30.34,114000.0,19.3427,19.3618,19.3236,19.3299,114000.0
2011-06-29 15:30:00,30.34,30.36,30.33,30.36,80400.0,19.3299,19.3427,19.3236,19.3427,80400.0
2011-06-29 15:35:00,30.36,30.36,30.31,30.33,71200.0,19.3427,19.3427,19.3108,19.3236,71200.0
2011-06-29 15:40:00,30.33,30.36,30.33,30.34,79400.0,19.3236,19.3427,19.3236,19.3299,79400.0
2011-06-29 15:45:00,30.34,30.36,30.33,30.34,162200.0,19.3299,19.3427,19.3236,19.3299,162200.0
2011-06-29 15:50:00,30.34,30.35,30.33,30.33,112000.0,19.3299,19.3363,19.3236,19.3236,112000.0
2011-06-29 15:55:00,30.33,30.35,30.3,30.31,255800.0,19.3236,19.3363,19.3045,19.3108,255800.0
2011-06-30 09:30:00,30.42,30.47,30.36,30.36,45900.0,19.3809,19.4128,19.3427,19.3427,45900.0
2011-06-30 09:35:00,30.36,30.4,30.35,30.4,36800.0,19.3427,19.3682,19.3363,19.3682,36800.0
2011-06-30 09:40:00,30.4,30.44,30.38,30.42,38400.0,19.3682,19.3937,19.3554,19.3809,38400.0
2011-06-30 09:45:00,30.43,30.5,30.43,30.45,64500.0,19.3873,19.4319,19.3873,19.4,64500.0
2011-06-30 09:50:00,30.45,30.45,30.41,30.41,15200.0,19.4,19.4,19.3745,19.3745,15200.0
2011-06-30 09:55:00,30.42,30.43,30.39,30.42,33400.0,19.3809,19.3873,19.3618,19.3809,33400.0
2011-06-30 10:00:00,30.43,30.46,30.41,30.45,40800.0,19.3873,19.4064,19.3745,19.4,40800.0
2011-06-30 10:05:00,30.45,30.46,30.43,30.43,49500.0,19.4,19.4064,19.3873,19.3873,49500.0
2011-06-30 10:10:00,30.44,30.44,30.42,30.43,23300.0,19.3937,19.3937,19.3809,19.3873,23300.0
2011-06-30 10:15:00,30.43,30.43,30.42,30.43,10200.0,19.3873,19.3873,19.3809,19.3873,10200.0
2011-06-30 10:20:00,30.43,30.44,30.42,30.44,104600.0,19.3873,19.3937,19.3809,19.3937,104600.0
2011-06-30 10:25:00,30.44,30.45,30.42,30.43,43900.0,19.3937,19.4,19.3809,19.3873,43900.0
2011-06-30 10:30:00,30.43,30.43,30.42,30.43,17800.0,19.3873,19.3873,19.3809,19.3873,17800.0
2011-06-30 10:35:00,30.43,30.44,30.42,30.43,38700.0,19.3873,19.3937,19.3809,19.3873,38700.0
2011-06-30 10:40:00,30.42,30.44,30.41,30.42,27200.0,19.3809,19.3937,19.3745,19.3809,27200.0
2011-06-30 10:45:00,30.42,30.42,30.4,30.42,17300.0,19.3809,19.3809,19.3682,19.3809,17300.0
2011-06-30 10:50:00,30.41,30.43,30.41,30.42,18400.0,19.3745,19.3873,19.3745,19.3809,18400.0
2011-06-30 10:55:00,30.42,30.47,30.42,30.47,33100.0,19.3809,19.4128,19.3809,19.4128,33100.0
2011-06-30 11:00:00,30.47,30.51,30.47,30.51,12100.0,19.4128,19.4383,19.4128,19.4383,12100.0
2011-06-30 11:05:00,30.51,30.53,30.5,30.53,8200.0,19.4383,19.451,19.4319,19.451,8200.0
2011-06-30 11:10:00,30.53,30.55,30.53,30.55,8000.0,19.451,19.4637,19.451,19.4637,8000.0
2011-06-30 11:15:00,30.55,30.55,30.53,30.55,10900.0,19.4637,19.4637,19.451,19.4637,10900.0
2011-06-30 11:20:00,30.55,30.58,30.55,30.58,11500.0,19.4637,19.4829,19.4637,19.4829,11500.0
2011-06-30 11:25:00,30.58,30.58,30.52,30.54,21700.0,19.4829,19.4829,19.4446,19.4574,21700.0
2011-06-30 11:30:00,30.55,30.56,30.54,30.55,8800.0,19.4637,19.4701,19.4574,19.4637,8800.0
2011-06-30 11:35:00,30.56,30.59,30.55,30.57,10800.0,19.4701,19.4892,19.4637,19.4765,10800.0
2011-06-30 11:40:00,30.56,30.56,30.54,30.55,12400.0,19.4701,19.4701,19.4574,19.4637,12400.0
2011-06-30 11:45:00,30.55,30.55,30.54,30.55,5700.0,19.4637,19.4637,19.4574,19.4637,5700.0
2011-06-30 11:50:00,30.55,30.55,30.54,30.55,5600.0,19.4637,19.4637,19.4574,19.4637,5600.0
2011-06-30 11:55:00,30.55,30.57,30.54,30.56,25200.0,19.4637,19.4765,19.4574,19.4701,25200.0
2011-06-30 12:00:00,30.56,30.56,30.54,30.55,12800.0,19.4701,19.4701,19.4574,19.4637,12800.0
2011-06-30 12:05:00,30.55,30.56,30.53,30.55,20300.0,19.4637,19.4701,19.451,19.4637,20300.0
2011-06-30 12:10:00,30.56,30.56,30.54,30.55,6800.0,19.4701,19.4701,19.4574,19.4637,6800.0
2011-06-30 12:15:00,30.55,30.57,30.54,30.56,45900.0,19.4637,19.4765,19.4574,19.4701,45900.0
2011-06-30 12:20:00,30.55,30.56,30.54,30.55,82800.0,19.4637,19.4701,19.4574,19.4637,82800.0
2011-06-30 12:25:00,30.55,30.56,30.54,30.56,19000.0,19.4637,19.4701,19.4574,19.4701,19000.0
2011-06-30 12:30:00,30.56,30.57,30.54,30.55,87700.0,19.4701,19.4765,19.4574,19.4637,87700.0
2011-06-30 12:35:00,30.55,30.55,30.54,30.55,5000.0,19.4637,19.4637,19.4574,19.4637,5000.0
2011-06-30 12:40:00,30.55,30.56,30.54,30.55,6800.0,19.4637,19.4701,19.4574,19.4637,6800.0
2011-06-30 12:45:00,30.56,30.56,30.55,30.56,9900.0,19.4701,19.4701,19.4637,19.4701,9900.0
2011-06-30 12:50:00,30.55,30.6,30.55,30.6,62000.0,19.4637,19.4956,19.4637,19.4956,62000.0
2011-06-30 12:55:00,30.59,30.6,30.59,30.6,4600.0,19.4892,19.4956,19.4892,19.4956,4600.0
2011-06-30 13:00:00,30.6,30.61,30.59,30.61,7600.0,19.4956,19.502,19.4892,19.502,7600.0
2011-06-30 13:05:00,30.61,30.62,30.6,30.61,222100.0,19.502,19.5083,19.4956,19.502,222100.0
2011-06-30 13:10:00,30.61,30.61,30.58,30.58,21700.0,19.502,19.502,19.4829,19.4829,21700.0
2011-06-30 13:15:00,30.58,30.58,30.57,30.58,3400.0,19.4829,19.4829,19.4765,19.4829,3400.0
2011-06-30 13:20:00,30.57,30.59,30.55,30.59,39000.0,19.4765,19.4892,19.4637,19.4892,39000.0
2011-06-30 13:25:00,30.58,30.61,30.58,30.61,30200.0,19.4829,19.502,19.4829,19.502,30200.0
2011-06-30 13:30:00,30.61,30.62,30.6,30.62,162300.0,19.502,19.5083,19.4956,19.5083,162300.0
2011-06-30 13:35:00,30.62,30.64,30.62,30.64,12000.0,19.5083,19.5211,19.5083,19.5211,12000.0
2011-06-30 13:40:00,30.64,30.65,30.64,30.65,18000.0,19.5211,19.5275,19.5211,19.5275,18000.0
2011-06-30 13:45:00,30.66,30.68,30.65,30.68,22200.0,19.5338,19.5466,19.5275,19.5466,22200.0
2011-06-30 13:50:00,30.68,30.68,30.65,30.66,40600.0,19.5466,19.5466,19.5275,19.5338,40600.0
2011-06-30 13:55:00,30.66,30.66,30.65,30.66,10400.0,19.5338,19.5338,19.5275,19.5338,10400.0
2011-06-30 14:00:00,30.66,30.69,30.66,30.66,26700.0,19.5338,19.5529,19.5338,19.5338,26700.0
2011-06-30 14:05:00,30.66,30.71,30.66,30.68,40900.0,19.5338,19.5657,19.5338,19.5466,40900.0
2011-06-30 14:10:00,30.68,30.68,30.67,30.68,9500.0,19.5466,19.5466,19.5402,19.5466,9500.0
2011-06-30 14:15:00,30.67,30.68,30.67,30.67,13100.0,19.5402,19.5466,19.5402,19.5402,13100.0
2011-06-30 14:20:00,30.68,30.7,30.67,30.68,25100.0,19.5466,19.5593,19.5402,19.5466,25100.0
2011-06-30 14:25:00,30.69,30.69,30.68,30.69,16500.0,19.5529,19.5529,19.5466,19.5529,16500.0
2011-06-30 14:30:00,30.69,30.71,30.68,30.71,26000.0,19.5529,19.5657,19.5466,19.5657,26000.0
2011-06-30 14:35:00,30.71,30.73,30.71,30.73,17500.0,19.5657,19.5784,19.5657,19.5784,17500.0
2011-06-30 14:40:00,30.73,30.73,30.72,30.73,9200.0,19.5784,19.5784,19.572,19.5784,9200.0
2011-06-30 14:45:00,30.73,30.74,30.71,30.71,26800.0,19.5784,19.5848,19.5657,19.5657,26800.0
2011-06-30 14:50:00,30.72,30.73,30.71,30.73,13200.0,19.572,19.5784,19.5657,19.5784,13200.0
2011-06-30 14:55:00,30.73,30.75,30.72,30.72,30100.0,19.5784,19.5912,19.572,19.572,30100.0
2011-06-30 15:00:00,30.72,30.73,30.71,30.71,22700.0,19.572,19.5784,19.5657,19.5657,22700.0
2011-06-30 15:05:00,30.71,30.75,30.71,30.73,35100.0,19.5657,19.5912,19.5657,19.5784,35100.0
2011-06-30 15:10:00,30.74,30.74,30.72,30.72,15700.0,19.5848,19.5848,19.572,19.572,15700.0
2011-06-30 15:15:00,30.72,30.74,30.72,30.74,12000.0,19.572,19.5848,19.572,19.5848,12000.0
2011-06-30 15:20:00,30.74,30.75,30.73,30.74,20200.0,19.5848,19.5912,19.5784,19.5848,20200.0
2011-06-30 15:25:00,30.73,30.74,30.72,30.73,23500.0,19.5784,19.5848,19.572,19.5784,23500.0
2011-06-30 15:30:00,30.72,30.74,30.72,30.74,40500.0,19.572,19.5848,19.572,19.5848,40500.0
2011-06-30 15:35:00,30.74,30.76,30.73,30.74,66900.0,19.5848,19.5975,19.5784,19.5848,66900.0
2011-06-30 15:40:00,30.75,30.75,30.72,30.74,34700.0,19.5912,19.5912,19.572,19.5848,34700.0
2011-06-30 15:45:00,30.74,30.75,30.7,30.72,109400.0,19.5848,19.5912,19.5593,19.572,109400.0
2011-06-30 15:50:00,30.73,30.74,30.69,30.72,221600.0,19.5784,19.5848,19.5529,19.572,221600.0
2011-06-30 15:55:00,30.72,30.72,30.7,30.71,187600.0,19.572,19.572,19.5593,19.5657,187600.0
2011-07-01 09:30:00,30.6,30.72,30.6,30.68,62000.0,19.4956,19.572,19.4956,19.5466,62000.0
2011-07-01 09:35:00,30.68,30.7,30.66,30.69,17100.0,19.5466,19.5593,19.5338,19.5529,17100.0
2011-07-01 09:40:00,30.69,30.71,30.67,30.7,13100.0,19.5529,19.5657,19.5402,19.5593,13100.0
2011-07-01 09:45:00,30.69,30.7,30.67,30.68,13700.0,19.5529,19.5593,19.5402,19.5466,13700.0
2011-07-01 09:50:00,30.68,30.72,30.66,30.72,18000.0,19.5466,19.572,19.5338,19.572,18000.0
2011-07-01 09:55:00,30.71,30.74,30.63,30.66,20500.0,19.5657,19.5848,19.5147,19.5338,20500.0
2011-07-01 10:00:00,30.68,30.82,30.66,30.78,52700.0,19.5466,19.6358,19.5338,19.6103,52700.0
2011-07-01 10:05:00,30.77,30.77,30.73,30.74,20800.0,19.6039,19.6039,19.5784,19.5848,20800.0
2011-07-01 10:10:00,30.74,30.77,30.69,30.7,35000.0,19.5848,19.6039,19.5529,19.5593,35000.0
2011-07-01 10:15:00,30.69,30.71,30.67,30.67,31200.0,19.5529,19.5657,19.5402,19.5402,31200.0
2011-07-01 10:20:00,30.67,30.75,30.66,30.74,32600.0,19.5402,19.5912,19.5338,19.5848,32600.0
2011-07-01 10:25:00,30.74,30.78,30.72,30.77,18400.0,19.5848,19.6103,19.572,19.6039,18400.0
2011-07-01 10:30:00,30.76,30.8,30.76,30.79,8000.0,19.5975,19.623,19.5975,19.6166,8000.0
2011-07-01 10:35:00,30.8,30.84,30.79,30.83,38800.0,19.623,19.6485,19.6166,19.6421,38800.0
2011-07-01 10:40:00,30.83,30.85,30.81,30.84,10800.0,19.6421,19.6549,19.6294,19.6485,10800.0
2011-07-01 10:45:00,30.84,30.85,30.81,30.83,26100.0,19.6485,19.6549,19.6294,19.6421,26100.0
2011-07-01 10:50:00,30.83,30.85,30.81,30.81,29500.0,19.6421,19.6549,19.6294,19.6294,29500.0
2011-07-01 10:55:00,30.81,30.83,30.8,30.81,17300.0,19.6294,19.6421,19.623,19.6294,17300.0
2011-07-01 11:00:00,30.82,30.83,30.8,30.82,12300.0,19.6358,19.6421,19.623,19.6358,12300.0
2011-07-01 11:05:00,30.82,30.84,30.82,30.83,6300.0,19.6358,19.6485,19.6358,19.6421,6300.0
2011-07-01 11:10:00,30.83,30.84,30.82,30.84,10200.0,19.6421,19.6485,19.6358,19.6485,10200.0
2011-07-01 11:15:00,30.84,30.85,30.83,30.83,18700.0,19.6485,19.6549,19.6421,19.6421,18700.0
2011-07-01 11:20:00,30.83,30.87,30.83,30.86,28200.0,19.6421,19.6676,19.6421,19.6612,28200.0
2011-07-01 11:25:00,30.86,30.9,30.85,30.89,9600.0,19.6612,19.6867,19.6549,19.6804,9600.0
2011-07-01 11:30:00,30.89,30.93,30.88,30.93,28700.0,19.6804,19.7058,19.674,19.7058,28700.0
2011-07-01 11:35:00,30.93,30.94,30.93,30.94,6400.0,19.7058,19.7122,19.7058,19.7122,6400.0
2011-07-01 11:40:00,30.94,30.94,30.93,30.93,10300.0,19.7122,19.7122,19.7058,19.7058,10300.0
2011-07-01 11:45:00,30.93,30.93,30.86,30.89,102500.0,19.7058,19.7058,19.6612,19.6804,102500.0
2011-07-01 11:50:00,30.88,30.89,30.87,30.89,13400.0,19.674,19.6804,19.6676,19.6804,13400.0
2011-07-01 11:55:00,30.88,30.92,30.88,30.91,11100.0,19.674,19.6995,19.674,19.6931,11100.0
2011-07-01 12:00:00,30.91,30.92,30.91,30.92,6900.0,19.6931,19.6995,19.6931,19.6995,6900.0
2011-07-01 12:05:00,30.92,30.94,30.91,30.94,16300.0,19.6995,19.7122,19.6931,19.7122,16300.0
2011-07-01 12:10:00,30.93,30.95,30.93,30.95,7300.0,19.7058,19.7186,19.7058,19.7186,7300.0
2011-07-01 12:15:00,30.95,30.95,30.93,30.94,13000.0,19.7186,19.7186,19.7058,19.7122,13000.0
2011-07-01 12:20:00,30.94,30.96,30.94,30.96,14400.0,19.7122,19.725,19.7122,19.725,14400.0
2011-07-01 12:25:00,30.96,30.97,30.95,30.97,16700.0,19.725,19.7313,19.7186,19.7313,16700.0
2011-07-01 12:30:00,30.97,30.97,30.95,30.96,19200.0,19.7313,19.7313,19.7186,19.725,19200.0
2011-07-01 12:35:00,30.95,30.97,30.95,30.97,13000.0,19.7186,19.7313,19.7186,19.7313,13000.0
2011-07-01 12:40:00,30.96,30.98,30.96,30.96,13400.0,19.725,19.7377,19.725,19.725,13400.0
2011-07-01 12:45:00,30.96,30.97,30.94,30.95,11600.0,19.725,19.7313,19.7122,19.7186,11600.0
2011-07-01 12:50:00,30.94,30.95,30.93,30.95,21200.0,19.7122,19.7186,19.7058,19.7186,21200.0
2011-07-01 12:55:00,30.95,30.95,30.94,30.94,20600.0,19.7186,19.7186,19.7122,19.7122,20600.0
2011-07-01 13:00:00,30.94,30.95,30.94,30.94,19300.0,19.7122,19.7186,19.7122,19.7122,19300.0
2011-07-01 13:05:00,30.94,30.99,30.94,30.97,22100.0,19.7122,19.7441,19.7122,19.7313,22100.0
2011-07-01 13:10:00,30.97,30.97,30.96,30.96,2700.0,19.7313,19.7313,19.725,19.725,2700.0
2011-07-01 13:15:00,30.97,30.99,30.96,30.97,17100.0,19.7313,19.7441,19.725,19.7313,17100.0
2011-07-01 13:20:00,30.97,31.0,30.97,30.99,14600.0,19.7313,19.7504,19.7313,19.7441,14600.0
2011-07-01 13:25:00,31.0,31.0,30.99,31.0,6000.0,19.7504,19.7504,19.7441,19.7504,6000.0
2011-07-01 13:30:00,31.0,31.0,30.99,31.0,5400.0,19.7504,19.7504,19.7441,19.7504,5400.0
2011-07-01 13:35:00,31.0,31.03,30.99,31.02,29700.0,19.7504,19.7696,19.7441,19.7632,29700.0
2011-07-01 13:40:00,31.02,31.03,31.01,31.02,18400.0,19.7632,19.7696,19.7568,19.7632,18400.0
2011-07-01 13:45:00,31.02,31.05,31.02,31.04,15600.0,19.7632,19.7823,19.7632,19.7759,15600.0
2011-07-01 13:50:00,31.04,31.05,31.02,31.02,17800.0,19.7759,19.7823,19.7632,19.7632,17800.0
2011-07-01 13:55:00,31.03,31.03,31.0,31.0,16000.0,19.7696,19.7696,19.7504,19.7504,16000.0
2011-07-01 14:00:00,31.0,31.02,31.0,31.01,10100.0,19.7504,19.7632,19.7504,19.7568,10100.0
2011-07-01 14:05:00,31.02,31.02,30.99,30.99,26500.0,19.7632,19.7632,19.7441,19.7441,26500.0
2011-07-01 14:10:00,30.99,31.01,30.99,31.01,29300.0,19.7441,19.7568,19.7441,19.7568,29300.0
2011-07-01 14:15:00,31.0,31.01,30.99,30.99,28200.0,19.7504,19.7568,19.7441,19.7441,28200.0
2011-07-01 14:20:00,31.0,31.01,30.99,31.0,15800.0,19.7504,19.7568,19.7441,19.7504,15800.0
2011-07-01 14:25:00,31.0,31.0,30.99,30.99,10700.0,19.7504,19.7504,19.7441,19.7441,10700.0
2011-07-01 14:30:00,31.0,31.01,30.99,31.0,39800.0,19.7504,19.7568,19.7441,19.7504,39800.0
2011-07-01 14:35:00,31.0,31.0,30.99,30.99,10700.0,19.7504,19.7504,19.7441,19.7441,10700.0
2011-07-01 14:40:00,30.99,31.01,30.99,31.01,8400.0,19.7441,19.7568,19.7441,19.7568,8400.0
2011-07-01 14:45:00,31.01,31.02,31.01,31.02,22200.0,19.7568,19.7632,19.7568,19.7632,22200.0
2011-07-01 14:50:00,31.02,31.03,31.01,31.02,8900.0,19.7632,19.7696,19.7568,19.7632,8900.0
2011-07-01 14:55:00,31.03,31.05,31.02,31.05,9100.0,19.7696,19.7823,19.7632,19.7823,9100.0
2011-07-01 15:00:00,31.05,31.05,31.03,31.04,24700.0,19.7823,19.7823,19.7696,19.7759,24700.0
2011-07-01 15:05:00,31.03,31.05,31.03,31.05,9800.0,19.7696,19.7823,19.7696,19.7823,9800.0
2011-07-01 15:10:00,31.04,31.05,31.02,31.02,36600.0,19.7759,19.7823,19.7632,19.7632,36600.0
2011-07-01 15:15:00,31.02,31.03,31.01,31.02,55800.0,19.7632,19.7696,19.7568,19.7632,55800.0
2011-07-01 15:20:00,31.02,31.02,31.0,31.0,20600.0,19.7632,19.7632,19.7504,19.7504,20600.0
2011-07-01 15:25:00,31.0,31.01,31.0,31.01,22500.0,19.7504,19.7568,19.7504,19.7568,22500.0
2011-07-01 15:30:00,31.01,31.03,30.99,31.02,59400.0,19.7568,19.7696,19.7441,19.7632,59400.0
2011-07-01 15:35:00,31.02,31.06,31.02,31.06,53300.0,19.7632,19.7887,19.7632,19.7887,53300.0
2011-07-01 15:40:00,31.06,31.07,31.06,31.06,28500.0,19.7887,19.795,19.7887,19.7887,28500.0
2011-07-01 15:45:00,31.07,31.09,31.06,31.08,37100.0,19.795,19.8078,19.7887,19.8014,37100.0
2011-07-01 15:50:00,31.08,31.09,31.04,31.05,91300.0,19.8014,19.8078,19.7759,19.7823,91300.0
2011-07-01 15:55:00,31.04,31.05,31.02,31.05,134300.0,19.7759,19.7823,19.7632,19.7823,134300.0
2011-07-05 09:30:00,31.17,31.19,30.86,30.88,63500.0,19.8587,19.8715,19.6612,19.674,63500.0
2011-07-05 09:35:00,30.88,30.92,30.82,30.82,25000.0,19.674,19.6995,19.6358,19.6358,25000.0
2011-07-05 09:40:00,30.83,30.92,30.83,30.91,16600.0,19.6421,19.6995,19.6421,19.6931,16600.0
2011-07-05 09:45:00,30.91,30.92,30.88,30.89,7300.0,19.6931,19.6995,19.674,19.6804,7300.0
2011-07-05 09:50:00,30.89,30.9,30.84,30.87,27500.0,19.6804,19.6867,19.6485,19.6676,27500.0
2011-07-05 09:55:00,30.86,30.87,30.83,30.84,9900.0,19.6612,19.6676,19.6421,19.6485,9900.0
2011-07-05 10:00:00,30.83,30.89,30.81,30.86,21200.0,19.6421,19.6804,19.6294,19.6612,21200.0
2011-07-05 10:05:00,30.85,30.9,30.85,30.86,11600.0,19.6549,19.6867,19.6549,19.6612,11600.0
2011-07-05 10:10:00,30.85,30.9,30.85,30.86,15500.0,19.6549,19.6867,19.6549,19.6612,15500.0
2011-07-05 10:15:00,30.85,30.85,30.79,30.8,18400.0,19.6549,19.6549,19.6166,19.623,18400.0
2011-07-05 10:20:00,30.8,30.83,30.79,30.8,8400.0,19.623,19.6421,19.6166,19.623,8400.0
2011-07-05 10:25:00,30.8,30.84,30.8,30.84,6300.0,19.623,19.6485,19.623,19.6485,6300.0
2011-07-05 10:30:00,30.84,30.88,30.84,30.85,18100.0,19.6485,19.674,19.6485,19.6549,18100.0
2011-07-05 10:35:00,30.86,30.9,30.86,30.87,20200.0,19.6612,19.6867,19.6612,19.6676,20200.0
2011-07-05 10:40:00,30.88,30.93,30.88,30.92,13700.0,19.674,19.7058,19.674,19.6995,13700.0
2011-07-05 10:45:00,30.92,30.94,30.88,30.89,8800.0,19.6995,19.7122,19.674,19.6804,8800.0
2011-07-05 10:50:00,30.89,30.91,30.82,30.83,18500.0,19.6804,19.6931,19.6358,19.6421,18500.0
2011-07-05 10:55:00,30.82,30.83,30.8,30.81,11400.0,19.6358,19.6421,19.623,19.6294,11400.0
2011-07-05 11:00:00,30.82,30.85,30.82,30.84,25000.0,19.6358,19.6549,19.6358,19.6485,25000.0
2011-07-05 11:05:00,30.83,30.88,30.82,30.87,11400.0,19.6421,19.674,19.6358,19.6676,11400.0
2011-07-05 11:10:00,30.87,30.91,30.87,30.91,7800.0,19.6676,19.6931,19.6676,19.6931,7800.0
2011-07-05 11:15:00,30.91,30.93,30.89,30.93,13500.0,19.6931,19.7058,19.6804,19.7058,13500.0
2011-07-05 11:20:00,30.93,30.94,30.93,30.94,5400.0,19.7058,19.7122,19.7058,19.7122,5400.0
2011-07-05 11:25:00,30.94,30.96,30.94,30.96,5100.0,19.7122,19.725,19.7122,19.725,5100.0
2011-07-05 11:30:00,30.95,30.98,30.94,30.97,15400.0,19.7186,19.7377,19.7122,19.7313,15400.0
2011-07-05 11:35:00,30.96,30.97,30.93,30.93,6800.0,19.725,19.7313,19.7058,19.7058,6800.0
2011-07-05 11:40:00,30.92,30.96,30.92,30.95,15400.0,19.6995,19.725,19.6995,19.7186,15400.0
2011-07-05 11:45:00,30.95,30.99,30.95,30.98,17000.0,19.7186,19.7441,19.7186,19.7377,17000.0
2011-07-05 11:50:00,30.98,30.98,30.96,30.98,7200.0,19.7377,19.7377,19.725,19.7377,7200.0
2011-07-05 11:55:00,30.97,30.99,30.97,30.97,4100.0,19.7313,19.7441,19.7313,19.7313,4100.0
2011-07-05 12:00:00,30.97,30.99,30.97,30.99,3900.0,19.7313,19.7441,19.7313,19.7441,3900.0
2011-07-05 12:05:00,30.98,30.99,30.97,30.97,4400.0,19.7377,19.7441,19.7313,19.7313,4400.0
2011-07-05 12:10:00,30.98,30.98,30.95,30.96,8000.0,19.7377,19.7377,19.7186,19.725,8000.0
2011-07-05 12:15:00,30.96,30.96,30.95,30.96,8000.0,19.725,19.725,19.7186,19.725,8000.0
2011-07-05 12:20:00,30.95,30.96,30.95,30.96,2100.0,19.7186,19.725,19.7186,19.725,2100.0
2011-07-05 12:25:00,30.96,30.97,30.95,30.95,8600.0,19.725,19.7313,19.7186,19.7186,8600.0
2011-07-05 12:30:00,30.96,30.97,30.96,30.97,5400.0,19.725,19.7313,19.725,19.7313,5400.0
2011-07-05 12:35:00,30.96,30.99,30.96,30.99,11200.0,19.725,19.7441,19.725,19.7441,11200.0
2011-07-05 12:40:00,30.99,31.0,30.99,30.99,4900.0,19.7441,19.7504,19.7441,19.7441,4900.0
2011-07-05 12:45:00,30.99,31.0,30.99,30.99,6100.0,19.7441,19.7504,19.7441,19.7441,6100.0
2011-07-05 12:50:00,31.0,31.01,30.99,31.01,6700.0,19.7504,19.7568,19.7441,19.7568,6700.0
2011-07-05 12:55:00,31.0,31.01,31.0,31.01,2900.0,19.7504,19.7568,19.7504,19.7568,2900.0
2011-07-05 13:00:00,31.01,31.03,31.01,31.03,10700.0,19.7568,19.7696,19.7568,19.7696,10700.0
2011-07-05 13:05:00,31.04,31.04,31.03,31.04,2200.0,19.7759,19.7759,19.7696,19.7759,2200.0
2011-07-05 13:10:00,31.04,31.04,30.98,30.99,13500.0,19.7759,19.7759,19.7377,19.7441,13500.0
2011-07-05 13:15:00,30.99,30.99,30.95,30.97,11100.0,19.7441,19.7441,19.7186,19.7313,11100.0
2011-07-05 13:20:00,30.97,30.97,30.95,30.95,3300.0,19.7313,19.7313,19.7186,19.7186,3300.0
2011-07-05 13:25:00,30.95,30.96,30.95,30.95,2200.0,19.7186,19.725,19.7186,19.7186,2200.0
2011-07-05 13:30:00,30.95,30.96,30.95,30.96,3200.0,19.7186,19.725,19.7186,19.725,3200.0
2011-07-05 13:35:00,30.95,30.96,30.92,30.94,13800.0,19.7186,19.725,19.6995,19.7122,13800.0
2011-07-05 13:40:00,30.93,30.94,30.93,30.93,5200.0,19.7058,19.7122,19.7058,19.7058,5200.0
2011-07-05 13:45:00,30.94,30.98,30.94,30.96,8400.0,19.7122,19.7377,19.7122,19.725,8400.0
2011-07-05 13:50:00,30.97,30.97,30.96,30.97,2400.0,19.7313,19.7313,19.725,19.7313,2400.0
2011-07-05 13:55:00,30.97,30.98,30.95,30.96,31600.0,19.7313,19.7377,19.7186,19.725,31600.0
2011-07-05 14:00:00,30.96,30.98,30.91,30.93,37200.0,19.725,19.7377,19.6931,19.7058,37200.0
2011-07-05 14:05:00,30.93,30.94,30.91,30.92,13100.0,19.7058,19.7122,19.6931,19.6995,13100.0
2011-07-05 14:10:00,30.92,30.94,30.91,30.94,14100.0,19.6995,19.7122,19.6931,19.7122,14100.0
2011-07-05 14:15:00,30.94,30.94,30.9,30.9,22200.0,19.7122,19.7122,19.6867,19.6867,22200.0
2011-07-05 14:20:00,30.9,30.9,30.85,30.89,22800.0,19.6867,19.6867,19.6549,19.6804,22800.0
2011-07-05 14:25:00,30.89,30.89,30.87,30.88,6900.0,19.6804,19.6804,19.6676,19.674,6900.0
2011-07-05 14:30:00,30.88,30.9,30.88,30.88,11000.0,19.674,19.6867,19.674,19.674,11000.0
2011-07-05 14:35:00,30.89,30.93,30.87,30.92,22600.0,19.6804,19.7058,19.6676,19.6995,22600.0
2011-07-05 14:40:00,30.92,30.93,30.91,30.92,12100.0,19.6995,19.7058,19.6931,19.6995,12100.0
2011-07-05 14:45:00,30.93,30.94,30.92,30.93,11600.0,19.7058,19.7122,19.6995,19.7058,11600.0
2011-07-05 14:50:00,30.94,30.94,30.92,30.93,8200.0,19.7122,19.7122,19.6995,19.7058,8200.0
2011-07-05 14:55:00,30.93,30.94,30.91,30.93,17200.0,19.7058,19.7122,19.6931,19.7058,17200.0
2011-07-05 15:00:00,30.94,30.94,30.9,30.92,28100.0,19.7122,19.7122,19.6867,19.6995,28100.0
2011-07-05 15:05:00,30.92,30.93,30.91,30.93,22800.0,19.6995,19.7058,19.6931,19.7058,22800.0
2011-07-05 15:10:00,30.93,30.93,30.91,30.91,8300.0,19.7058,19.7058,19.6931,19.6931,8300.0
2011-07-05 15:15:00,30.92,30.94,30.91,30.92,19300.0,19.6995,19.7122,19.6931,19.6995,19300.0
2011-07-05 15:20:00,30.92,30.96,30.92,30.96,32200.0,19.6995,19.725,19.6995,19.725,32200.0
2011-07-05 15:25:00,30.95,30.95,30.94,30.95,13300.0,19.7186,19.7186,19.7122,19.7186,13300.0
2011-07-05 15:30:00,30.95,30.96,30.94,30.95,25400.0,19.7186,19.725,19.7122,19.7186,25400.0
2011-07-05 15:35:00,30.95,30.98,30.94,30.96,33900.0,19.7186,19.7377,19.7122,19.725,33900.0
2011-07-05 15:40:00,30.96,30.97,30.94,30.97,42100.0,19.725,19.7313,19.7122,19.7313,42100.0
2011-07-05 15:45:00,30.97,30.97,30.96,30.97,26700.0,19.7313,19.7313,19.725,19.7313,26700.0
2011-07-05 15:50:00,30.96,30.99,30.93,30.98,79800.0,19.725,19.7441,19.7058,19.7377,79800.0
2011-07-05 15:55:00,30.98,30.98,30.95,30.97,159200.0,19.7377,19.7377,19.7186,19.7313,159200.0
2011-07-06 09:30:00,30.99,31.04,30.93,31.0,36400.0,19.7441,19.7759,19.7058,19.7504,36400.0
2011-07-06 09:35:00,31.02,31.05,30.95,30.95,17300.0,19.7632,19.7823,19.7186,19.7186,17300.0
2011-07-06 09:40:00,30.96,31.01,30.94,31.0,16400.0,19.725,19.7568,19.7122,19.7504,16400.0
2011-07-06 09:45:00,31.01,31.1,31.01,31.1,20100.0,19.7568,19.8142,19.7568,19.8142,20100.0
2011-07-06 09:50:00,31.1,31.11,31.08,31.08,18500.0,19.8142,19.8205,19.8014,19.8014,18500.0
2011-07-06 09:55:00,31.07,31.08,31.05,31.08,8500.0,19.795,19.8014,19.7823,19.8014,8500.0
2011-07-06 10:00:00,31.07,31.09,31.02,31.09,23400.0,19.795,19.8078,19.7632,19.8078,23400.0
2011-07-06 10:05:00,31.08,31.09,31.04,31.07,14600.0,19.8014,19.8078,19.7759,19.795,14600.0
2011-07-06 10:10:00,31.06,31.08,31.06,31.06,5100.0,19.7887,19.8014,19.7887,19.7887,5100.0
2011-07-06 10:15:00,31.05,31.05,31.03,31.03,12300.0,19.7823,19.7823,19.7696,19.7696,12300.0
2011-07-06 10:20:00,31.03,31.04,31.0,31.02,22600.0,19.7696,19.7759,19.7504,19.7632,22600.0
2011-07-06 10:25:00,31.03,31.03,31.0,31.01,18400.0,19.7696,19.7696,19.7504,19.7568,18400.0
2011-07-06 10:30:00,31.02,31.05,31.01,31.05,12200.0,19.7632,19.7823,19.7568,19.7823,12200.0
2011-07-06 10:35:00,31.05,31.06,31.02,31.06,11500.0,19.7823,19.7887,19.7632,19.7887,11500.0
2011-07-06 10:40:00,31.07,31.08,31.05,31.07,9500.0,19.795,19.8014,19.7823,19.795,9500.0
2011-07-06 10:45:00,31.07,31.07,31.03,31.06,19000.0,19.795,19.795,19.7696,19.7887,19000.0
2011-07-06 10:50:00,31.06,31.1,31.06,31.09,10400.0,19.7887,19.8142,19.7887,19.8078,10400.0
2011-07-06 10:55:00,31.08,31.11,31.08,31.1,11800.0,19.8014,19.8205,19.8014,19.8142,11800.0
2011-07-06 11:00:00,31.1,31.12,31.07,31.07,7900.0,19.8142,19.8269,19.795,19.795,7900.0
2011-07-06 11:05:00,31.07,31.08,31.05,31.05,9000.0,19.795,19.8014,19.7823,19.7823,9000.0
2011-07-06 11:10:00,31.06,31.07,31.05,31.05,8100.0,19.7887,19.795,19.7823,19.7823,8100.0
2011-07-06 11:15:00,31.05,31.08,31.04,31.07,9100.0,19.7823,19.8014,19.7759,19.795,9100.0
2011-07-06 11:20:00,31.07,31.09,31.05,31.07,8200.0,19.795,19.8078,19.7823,19.795,8200.0
2011-07-06 11:25:00,31.06,31.09,31.05,31.08,6900.0,19.7887,19.8078,19.7823,19.8014,6900.0
2011-07-06 11:30:00,31.09,31.1,31.07,31.09,11900.0,19.8078,19.8142,19.795,19.8078,11900.0
2011-07-06 11:35:00,31.09,31.14,31.08,31.12,15100.0,19.8078,19.8396,19.8014,19.8269,15100.0
2011-07-06 11:40:00,31.12,31.17,31.11,31.17,27800.0,19.8269,19.8587,19.8205,19.8587,27800.0
2011-07-06 11:45:00,31.16,31.19,31.16,31.19,22100.0,19.8524,19.8715,19.8524,19.8715,22100.0
2011-07-06 11:50:00,31.19,31.21,31.18,31.21,19500.0,19.8715,19.8842,19.8651,19.8842,19500.0
2011-07-06 11:55:00,31.21,31.23,31.21,31.23,18600.0,19.8842,19.897,19.8842,19.897,18600.0
2011-07-06 12:00:00,31.22,31.23,31.21,31.21,8700.0,19.8906,19.897,19.8842,19.8842,8700.0
2011-07-06 12:05:00,31.22,31.22,31.2,31.21,18300.0,19.8906,19.8906,19.8779,19.8842,18300.0
2011-07-06 12:10:00,31.21,31.22,31.19,31.19,19100.0,19.8842,19.8906,19.8715,19.8715,19100.0
2011-07-06 12:15:00,31.2,31.21,31.2,31.21,9300.0,19.8779,19.8842,19.8779,19.8842,9300.0
2011-07-06 12:20:00,31.21,31.21,31.19,31.19,10600.0,19.8842,19.8842,19.8715,19.8715,10600.0
2011-07-06 12:25:00,31.19,31.21,31.18,31.21,11500.0,19.8715,19.8842,19.8651,19.8842,11500.0
2011-07-06 12:30:00,31.21,31.21,31.19,31.2,5600.0,19.8842,19.8842,19.8715,19.8779,5600.0
2011-07-06 12:35:00,31.19,31.25,31.19,31.25,19900.0,19.8715,19.9097,19.8715,19.9097,19900.0
2011-07-06 12:40:00,31.25,31.27,31.23,31.23,18800.0,19.9097,19.9225,19.897,19.897,18800.0
2011-07-06 12:45:00,31.24,31.26,31.22,31.25,47800.0,19.9033,19.9161,19.8906,19.9097,47800.0
2011-07-06 12:50:00,31.24,31.3,31.24,31.3,29100.0,19.9033,19.9416,19.9033,19.9416,29100.0
2011-07-06 12:55:00,31.3,31.35,31.3,31.34,25200.0,19.9416,19.9734,19.9416,19.9671,25200.0
2011-07-06 13:00:00,31.34,31.35,31.33,31.33,21100.0,19.9671,19.9734,19.9607,19.9607,21100.0
2011-07-06 13:05:00,31.33,31.33,31.3,31.31,19700.0,19.9607,19.9607,19.9416,19.9479,19700.0
2011-07-06 13:10:00,31.31,31.31,31.29,31.29,11000.0,19.9479,19.9479,19.9352,19.9352,11000.0
2011-07-06 13:15:00,31.3,31.3,31.27,31.28,25300.0,19.9416,19.9416,19.9225,19.9288,25300.0
2011-07-06 13:20:00,31.29,31.29,31.25,31.26,17500.0,19.9352,19.9352,19.9097,19.9161,17500.0
2011-07-06 13:25:00,31.25,31.27,31.24,31.25,25600.0,19.9097,19.9225,19.9033,19.9097,25600.0
2011-07-06 13:30:00,31.25,31.25,31.24,31.25,10500.0,19.9097,19.9097,19.9033,19.9097,10500.0
2011-07-06 13:35:00,31.24,31.25,31.24,31.25,8800.0,19.9033,19.9097,19.9033,19.9097,8800.0
2011-07-06 13:40:00,31.25,31.27,31.24,31.27,9900.0,19.9097,19.9225,19.9033,19.9225,9900.0
2011-07-06 13:45:00,31.27,31.28,31.27,31.27,10500.0,19.9225,19.9288,19.9225,19.9225,10500.0
2011-07-06 13:50:00,31.27,31.28,31.26,31.28,20500.0,19.9225,19.9288,19.9161,19.9288,20500.0
2011-07-06 13:55:00,31.27,31.32,31.27,31.31,26300.0,19.9225,19.9543,19.9225,19.9479,26300.0
2011-07-06 14:00:00,31.31,31.32,31.31,31.31,20100.0,19.9479,19.9543,19.9479,19.9479,20100.0
2011-07-06 14:05:00,31.3,31.3,31.25,31.25,20000.0,19.9416,19.9416,19.9097,19.9097,20000.0
2011-07-06 14:10:00,31.26,31.26,31.24,31.25,17000.0,19.9161,19.9161,19.9033,19.9097,17000.0
2011-07-06 14:15:00,31.25,31.26,31.24,31.26,9200.0,19.9097,19.9161,19.9033,19.9161,9200.0
2011-07-06 14:20:00,31.26,31.27,31.22,31.26,34200.0,19.9161,19.9225,19.8906,19.9161,34200.0
2011-07-06 14:25:00,31.25,31.28,31.25,31.27,30700.0,19.9097,19.9288,19.9097,19.9225,30700.0
2011-07-06 14:30:00,31.28,31.29,31.27,31.28,12200.0,19.9288,19.9352,19.9225,19.9288,12200.0
2011-07-06 14:35:00,31.28,31.31,31.27,31.3,12200.0,19.9288,19.9479,19.9225,19.9416,12200.0
2011-07-06 14:40:00,31.3,31.31,31.29,31.31,13100.0,19.9416,19.9479,19.9352,19.9479,13100.0
2011-07-06 14:45:00,31.3,31.33,31.3,31.33,11100.0,19.9416,19.9607,19.9416,19.9607,11100.0
2011-07-06 14:50:00,31.33,31.33,31.31,31.31,8500.0,19.9607,19.9607,19.9479,19.9479,8500.0
2011-07-06 14:55:00,31.31,31.33,31.29,31.3,28700.0,19.9479,19.9607,19.9352,19.9416,28700.0
2011-07-06 15:00:00,31.3,31.31,31.29,31.3,22000.0,19.9416,19.9479,19.9352,19.9416,22000.0
2011-07-06 15:05:00,31.31,31.34,31.28,31.33,39000.0,19.9479,19.9671,19.9288,19.9607,39000.0
2011-07-06 15:10:00,31.33,31.34,31.28,31.29,25800.0,19.9607,19.9671,19.9288,19.9352,25800.0
2011-07-06 15:15:00,31.29,31.29,31.28,31.28,6000.0,19.9352,19.9352,19.9288,19.9288,6000.0
2011-07-06 15:20:00,31.29,31.29,31.27,31.28,13300.0,19.9352,19.9352,19.9225,19.9288,13300.0
2011-07-06 15:25:00,31.27,31.28,31.26,31.28,14600.0,19.9225,19.9288,19.9161,19.9288,14600.0
2011-07-06 15:30:00,31.27,31.28,31.24,31.24,11900.0,19.9225,19.9288,19.9033,19.9033,11900.0
2011-07-06 15:35:00,31.25,31.27,31.24,31.26,34500.0,19.9097,19.9225,19.9033,19.9161,34500.0
2011-07-06 15:40:00,31.26,31.31,31.25,31.31,119600.0,19.9161,19.9479,19.9097,19.9479,119600.0
2011-07-06 15:45:00,31.3,31.32,31.27,31.3,98200.0,19.9416,19.9543,19.9225,19.9416,98200.0
2011-07-06 15:50:00,31.29,31.33,31.29,31.33,100300.0,19.9352,19.9607,19.9352,19.9607,100300.0
2011-07-06 15:55:00,31.33,31.34,31.31,31.33,239000.0,19.9607,19.9671,19.9479,19.9607,239000.0
2011-07-07 09:30:00,31.6,31.64,31.53,31.58,51900.0,20.1327,20.1582,20.0881,20.12,51900.0
2011-07-07 09:35:00,31.58,31.63,31.54,31.62,34200.0,20.12,20.1518,20.0945,20.1454,34200.0
2011-07-07 09:40:00,31.63,31.65,31.6,31.62,35300.0,20.1518,20.1646,20.1327,20.1454,35300.0
2011-07-07 09:45:00,31.6,31.65,31.6,31.63,22100.0,20.1327,20.1646,20.1327,20.1518,22100.0
2011-07-07 09:50:00,31.64,31.68,31.62,31.64,22500.0,20.1582,20.1837,20.1454,20.1582,22500.0
2011-07-07 09:55:00,31.64,31.67,31.63,31.67,21100.0,20.1582,20.1773,20.1518,20.1773,21100.0
2011-07-07 10:00:00,31.67,31.67,31.61,31.61,23300.0,20.1773,20.1773,20.1391,20.1391,23300.0
2011-07-07 10:05:00,31.61,31.61,31.57,31.59,21600.0,20.1391,20.1391,20.1136,20.1263,21600.0
2011-07-07 10:10:00,31.59,31.63,31.59,31.63,24100.0,20.1263,20.1518,20.1263,20.1518,24100.0
2011-07-07 10:15:00,31.62,31.66,31.62,31.63,41100.0,20.1454,20.1709,20.1454,20.1518,41100.0
2011-07-07 10:20:00,31.62,31.62,31.59,31.61,16600.0,20.1454,20.1454,20.1263,20.1391,16600.0
2011-07-07 10:25:00,31.61,31.65,31.6,31.65,17600.0,20.1391,20.1646,20.1327,20.1646,17600.0
2011-07-07 10:30:00,31.64,31.67,31.64,31.66,20300.0,20.1582,20.1773,20.1582,20.1709,20300.0
2011-07-07 10:35:00,31.66,31.68,31.64,31.66,18700.0,20.1709,20.1837,20.1582,20.1709,18700.0
2011-07-07 10:40:00,31.65,31.66,31.59,31.6,37400.0,20.1646,20.1709,20.1263,20.1327,37400.0
2011-07-07 10:45:00,31.59,31.6,31.56,31.58,26400.0,20.1263,20.1327,20.1072,20.12,26400.0
2011-07-07 10:50:00,31.57,31.58,31.57,31.57,12800.0,20.1136,20.12,20.1136,20.1136,12800.0
2011-07-07 10:55:00,31.58,31.59,31.55,31.59,20200.0,20.12,20.1263,20.1009,20.1263,20200.0
2011-07-07 11:00:00,31.58,31.59,31.58,31.58,15600.0,20.12,20.1263,20.12,20.12,15600.0
2011-07-07 11:05:00,31.59,31.59,31.56,31.57,38300.0,20.1263,20.1263,20.1072,20.1136,38300.0
2011-07-07 11:10:00,31.57,31.57,31.54,31.56,14600.0,20.1136,20.1136,20.0945,20.1072,14600.0
2011-07-07 11:15:00,31.55,31.56,31.55,31.56,12700.0,20.1009,20.1072,20.1009,20.1072,12700.0
2011-07-07 11:20:00,31.55,31.57,31.55,31.57,20100.0,20.1009,20.1136,20.1009,20.1136,20100.0
2011-07-07 11:25:00,31.57,31.57,31.56,31.57,8000.0,20.1136,20.1136,20.1072,20.1136,8000.0
2011-07-07 11:30:00,31.56,31.56,31.54,31.56,15100.0,20.1072,20.1072,20.0945,20.1072,15100.0
2011-07-07 11:35:00,31.56,31.56,31.53,31.55,21400.0,20.1072,20.1072,20.0881,20.1009,21400.0
2011-07-07 11:40:00,31.54,31.55,31.54,31.55,5600.0,20.0945,20.1009,20.0945,20.1009,5600.0
2011-07-07 11:45:00,31.55,31.58,31.55,31.58,11800.0,20.1009,20.12,20.1009,20.12,11800.0
2011-07-07 11:50:00,31.58,31.58,31.57,31.57,7700.0,20.12,20.12,20.1136,20.1136,7700.0
2011-07-07 11:55:00,31.58,31.6,31.57,31.6,11600.0,20.12,20.1327,20.1136,20.1327,11600.0
2011-07-07 12:00:00,31.6,31.6,31.57,31.57,26900.0,20.1327,20.1327,20.1136,20.1136,26900.0
2011-07-07 12:05:00,31.58,31.58,31.57,31.58,9200.0,20.12,20.12,20.1136,20.12,9200.0
2011-07-07 12:10:00,31.57,31.61,31.57,31.6,21000.0,20.1136,20.1391,20.1136,20.1327,21000.0
2011-07-07 12:15:00,31.6,31.6,31.59,31.59,7800.0,20.1327,20.1327,20.1263,20.1263,7800.0
2011-07-07 12:20:00,31.59,31.61,31.59,31.6,27800.0,20.1263,20.1391,20.1263,20.1327,27800.0
2011-07-07 12:25:00,31.61,31.62,31.61,31.61,11600.0,20.1391,20.1454,20.1391,20.1391,11600.0
2011-07-07 12:30:00,31.61,31.62,31.58,31.59,30200.0,20.1391,20.1454,20.12,20.1263,30200.0
2011-07-07 12:35:00,31.59,31.59,31.57,31.57,23000.0,20.1263,20.1263,20.1136,20.1136,23000.0
2011-07-07 12:40:00,31.58,31.58,31.57,31.58,11100.0,20.12,20.12,20.1136,20.12,11100.0
2011-07-07 12:45:00,31.58,31.58,31.55,31.56,18500.0,20.12,20.12,20.1009,20.1072,18500.0
2011-07-07 12:50:00,31.56,31.56,31.54,31.55,20900.0,20.1072,20.1072,20.0945,20.1009,20900.0
2011-07-07 12:55:00,31.54,31.55,31.54,31.54,10100.0,20.0945,20.1009,20.0945,20.0945,10100.0
2011-07-07 13:00:00,31.55,31.56,31.55,31.55,25500.0,20.1009,20.1072,20.1009,20.1009,25500.0
2011-07-07 13:05:00,31.55,31.57,31.55,31.57,26500.0,20.1009,20.1136,20.1009,20.1136,26500.0
2011-07-07 13:10:00,31.56,31.57,31.56,31.56,9300.0,20.1072,20.1136,20.1072,20.1072,9300.0
2011-07-07 13:15:00,31.57,31.57,31.56,31.56,8600.0,20.1136,20.1136,20.1072,20.1072,8600.0
2011-07-07 13:20:00,31.56,31.57,31.56,31.56,13200.0,20.1072,20.1136,20.1072,20.1072,13200.0
2011-07-07 13:25:00,31.56,31.57,31.56,31.57,10700.0,20.1072,20.1136,20.1072,20.1136,10700.0
2011-07-07 13:30:00,31.56,31.57,31.56,31.56,9600.0,20.1072,20.1136,20.1072,20.1072,9600.0
2011-07-07 13:35:00,31.56,31.57,31.56,31.56,11400.0,20.1072,20.1136,20.1072,20.1072,11400.0
2011-07-07 13:40:00,31.57,31.57,31.56,31.57,8900.0,20.1136,20.1136,20.1072,20.1136,8900.0
2011-07-07 13:45:00,31.57,31.57,31.56,31.56,14600.0,20.1136,20.1136,20.1072,20.1072,14600.0
2011-07-07 13:50:00,31.57,31.57,31.54,31.54,43000.0,20.1136,20.1136,20.0945,20.0945,43000.0
2011-07-07 13:55:00,31.54,31.55,31.54,31.54,13000.0,20.0945,20.1009,20.0945,20.0945,13000.0
2011-07-07 14:00:00,31.55,31.55,31.54,31.55,6000.0,20.1009,20.1009,20.0945,20.1009,6000.0
2011-07-07 14:05:00,31.54,31.55,31.53,31.53,25300.0,20.0945,20.1009,20.0881,20.0881,25300.0
2011-07-07 14:10:00,31.54,31.54,31.53,31.54,12500.0,20.0945,20.0945,20.0881,20.0945,12500.0
2011-07-07 14:15:00,31.54,31.56,31.53,31.56,32700.0,20.0945,20.1072,20.0881,20.1072,32700.0
2011-07-07 14:20:00,31.56,31.59,31.56,31.58,23600.0,20.1072,20.1263,20.1072,20.12,23600.0
2011-07-07 14:25:00,31.57,31.61,31.57,31.6,42300.0,20.1136,20.1391,20.1136,20.1327,42300.0
2011-07-07 14:30:00,31.6,31.62,31.6,31.61,45300.0,20.1327,20.1454,20.1327,20.1391,45300.0
2011-07-07 14:35:00,31.61,31.62,31.61,31.62,15600.0,20.1391,20.1454,20.1391,20.1454,15600.0
2011-07-07 14:40:00,31.62,31.63,31.61,31.63,25000.0,20.1454,20.1518,20.1391,20.1518,25000.0
2011-07-07 14:45:00,31.63,31.64,31.62,31.64,25800.0,20.1518,20.1582,20.1454,20.1582,25800.0
2011-07-07 14:50:00,31.64,31.64,31.63,31.63,16000.0,20.1582,20.1582,20.1518,20.1518,16000.0
2011-07-07 14:55:00,31.63,31.64,31.6,31.61,54900.0,20.1518,20.1582,20.1327,20.1391,54900.0
2011-07-07 15:00:00,31.62,31.62,31.6,31.61,37600.0,20.1454,20.1454,20.1327,20.1391,37600.0
2011-07-07 15:05:00,31.61,31.61,31.6,31.61,17600.0,20.1391,20.1391,20.1327,20.1391,17600.0
2011-07-07 15:10:00,31.61,31.61,31.6,31.6,13000.0,20.1391,20.1391,20.1327,20.1327,13000.0
2011-07-07 15:15:00,31.61,31.62,31.6,31.62,82800.0,20.1391,20.1454,20.1327,20.1454,82800.0
2011-07-07 15:20:00,31.62,31.63,31.61,31.63,25500.0,20.1454,20.1518,20.1391,20.1518,25500.0
2011-07-07 15:25:00,31.62,31.63,31.6,31.6,50300.0,20.1454,20.1518,20.1327,20.1327,50300.0
2011-07-07 15:30:00,31.6,31.62,31.57,31.6,81600.0,20.1327,20.1454,20.1136,20.1327,81600.0
2011-07-07 15:35:00,31.6,31.63,31.59,31.63,44100.0,20.1327,20.1518,20.1263,20.1518,44100.0
2011-07-07 15:40:00,31.63,31.63,31.62,31.62,18900.0,20.1518,20.1518,20.1454,20.1454,18900.0
2011-07-07 15:45:00,31.63,31.63,31.61,31.61,38700.0,20.1518,20.1518,20.1391,20.1391,38700.0
2011-07-07 15:50:00,31.61,31.64,31.61,31.62,160100.0,20.1391,20.1582,20.1391,20.1454,160100.0
2011-07-07 15:55:00,31.62,31.63,31.59,31.63,253800.0,20.1454,20.1518,20.1263,20.1518,253800.0
2011-07-08 09:30:00,31.38,31.55,31.29,31.53,109500.0,19.9925,20.1009,19.9352,20.0881,109500.0
2011-07-08 09:35:00,31.53,31.53,31.41,31.44,37000.0,20.0881,20.0881,20.0117,20.0308,37000.0
2011-07-08 09:40:00,31.42,31.46,31.38,31.45,26800.0,20.018,20.0435,19.9925,20.0371,26800.0
2011-07-08 09:45:00,31.45,31.45,31.4,31.42,28000.0,20.0371,20.0371,20.0053,20.018,28000.0
2011-07-08 09:50:00,31.43,31.46,31.42,31.45,23800.0,20.0244,20.0435,20.018,20.0371,23800.0
2011-07-08 09:55:00,31.45,31.47,31.42,31.42,33600.0,20.0371,20.0499,20.018,20.018,33600.0
2011-07-08 10:00:00,31.42,31.42,31.38,31.38,25300.0,20.018,20.018,19.9925,19.9925,25300.0
2011-07-08 10:05:00,31.39,31.42,31.37,31.39,51900.0,19.9989,20.018,19.9862,19.9989,51900.0
2011-07-08 10:10:00,31.39,31.4,31.35,31.39,25500.0,19.9989,20.0053,19.9734,19.9989,25500.0
2011-07-08 10:15:00,31.4,31.4,31.28,31.28,61700.0,20.0053,20.0053,19.9288,19.9288,61700.0
2011-07-08 10:20:00,31.28,31.29,31.26,31.27,33300.0,19.9288,19.9352,19.9161,19.9225,33300.0
2011-07-08 10:25:00,31.27,31.29,31.25,31.26,22500.0,19.9225,19.9352,19.9097,19.9161,22500.0
2011-07-08 10:30:00,31.25,31.25,31.16,31.18,38400.0,19.9097,19.9097,19.8524,19.8651,38400.0
2011-07-08 10:35:00,31.18,31.25,31.18,31.23,22600.0,19.8651,19.9097,19.8651,19.897,22600.0
2011-07-08 10:40:00,31.22,31.22,31.17,31.17,21200.0,19.8906,19.8906,19.8587,19.8587,21200.0
2011-07-08 10:45:00,31.17,31.18,31.13,31.13,24900.0,19.8587,19.8651,19.8333,19.8333,24900.0
2011-07-08 10:50:00,31.13,31.13,31.09,31.12,23500.0,19.8333,19.8333,19.8078,19.8269,23500.0
2011-07-08 10:55:00,31.12,31.15,31.1,31.13,15000.0,19.8269,19.846,19.8142,19.8333,15000.0
2011-07-08 11:00:00,31.12,31.12,31.08,31.08,21800.0,19.8269,19.8269,19.8014,19.8014,21800.0
2011-07-08 11:05:00,31.09,31.12,31.09,31.1,18200.0,19.8078,19.8269,19.8078,19.8142,18200.0
2011-07-08 11:10:00,31.1,31.11,31.07,31.1,16300.0,19.8142,19.8205,19.795,19.8142,16300.0
2011-07-08 11:15:00,31.09,31.12,31.09,31.11,12600.0,19.8078,19.8269,19.8078,19.8205,12600.0
2011-07-08 11:20:00,31.12,31.13,31.11,31.13,28800.0,19.8269,19.8333,19.8205,19.8333,28800.0
2011-07-08 11:25:00,31.13,31.13,31.11,31.11,11800.0,19.8333,19.8333,19.8205,19.8205,11800.0
2011-07-08 11:30:00,31.1,31.12,31.08,31.11,55900.0,19.8142,19.8269,19.8014,19.8205,55900.0
2011-07-08 11:35:00,31.12,31.16,31.12,31.16,22600.0,19.8269,19.8524,19.8269,19.8524,22600.0
2011-07-08 11:40:00,31.15,31.16,31.13,31.14,16300.0,19.846,19.8524,19.8333,19.8396,16300.0
2011-07-08 11:45:00,31.14,31.15,31.13,31.14,15700.0,19.8396,19.846,19.8333,19.8396,15700.0
2011-07-08 11:50:00,31.13,31.14,31.11,31.11,18200.0,19.8333,19.8396,19.8205,19.8205,18200.0
2011-07-08 11:55:00,31.11,31.11,31.09,31.1,19000.0,19.8205,19.8205,19.8078,19.8142,19000.0
2011-07-08 12:00:00,31.1,31.15,31.09,31.14,51800.0,19.8142,19.846,19.8078,19.8396,51800.0
2011-07-08 12:05:00,31.14,31.16,31.13,31.14,43000.0,19.8396,19.8524,19.8333,19.8396,43000.0
2011-07-08 12:10:00,31.13,31.16,31.13,31.16,17100.0,19.8333,19.8524,19.8333,19.8524,17100.0
2011-07-08 12:15:00,31.16,31.18,31.15,31.18,14100.0,19.8524,19.8651,19.846,19.8651,14100.0
2011-07-08 12:20:00,31.19,31.2,31.15,31.16,40400.0,19.8715,19.8779,19.846,19.8524,40400.0
2011-07-08 12:25:00,31.16,31.17,31.16,31.17,9800.0,19.8524,19.8587,19.8524,19.8587,9800.0
2011-07-08 12:30:00,31.17,31.19,31.16,31.19,26600.0,19.8587,19.8715,19.8524,19.8715,26600.0
2011-07-08 12:35:00,31.19,31.2,31.18,31.19,17000.0,19.8715,19.8779,19.8651,19.8715,17000.0
2011-07-08 12:40:00,31.2,31.21,31.18,31.2,21800.0,19.8779,19.8842,19.8651,19.8779,21800.0
2011-07-08 12:45:00,31.2,31.23,31.2,31.2,22100.0,19.8779,19.897,19.8779,19.8779,22100.0
2011-07-08 12:50:00,31.21,31.22,31.2,31.21,9100.0,19.8842,19.8906,19.8779,19.8842,9100.0
2011-07-08 12:55:00,31.21,31.22,31.2,31.21,10200.0,19.8842,19.8906,19.8779,19.8842,10200.0
2011-07-08 13:00:00,31.2,31.2,31.18,31.18,10400.0,19.8779,19.8779,19.8651,19.8651,10400.0
2011-07-08 13:05:00,31.18,31.21,31.18,31.21,7500.0,19.8651,19.8842,19.8651,19.8842,7500.0
2011-07-08 13:10:00,31.21,31.21,31.19,31.2,9900.0,19.8842,19.8842,19.8715,19.8779,9900.0
2011-07-08 13:15:00,31.2,31.2,31.19,31.2,9700.0,19.8779,19.8779,19.8715,19.8779,9700.0
2011-07-08 13:20:00,31.2,31.2,31.2,31.2,5900.0,19.8779,19.8779,19.8779,19.8779,5900.0
2011-07-08 13:25:00,31.2,31.23,31.19,31.23,7600.0,19.8779,19.897,19.8715,19.897,7600.0
2011-07-08 13:30:00,31.23,31.27,31.23,31.26,16500.0,19.897,19.9225,19.897,19.9161,16500.0
2011-07-08 13:35:00,31.27,31.28,31.26,31.26,7300.0,19.9225,19.9288,19.9161,19.9161,7300.0
2011-07-08 13:40:00,31.26,31.28,31.26,31.26,15800.0,19.9161,19.9288,19.9161,19.9161,15800.0
2011-07-08 13:45:00,31.25,31.25,31.23,31.23,15200.0,19.9097,19.9097,19.897,19.897,15200.0
2011-07-08 13:50:00,31.23,31.25,31.23,31.25,17900.0,19.897,19.9097,19.897,19.9097,17900.0
2011-07-08 13:55:00,31.25,31.25,31.21,31.21,17400.0,19.9097,19.9097,19.8842,19.8842,17400.0
2011-07-08 14:00:00,31.21,31.23,31.19,31.2,34600.0,19.8842,19.897,19.8715,19.8779,34600.0
2011-07-08 14:05:00,31.2,31.25,31.19,31.24,61000.0,19.8779,19.9097,19.8715,19.9033,61000.0
2011-07-08 14:10:00,31.25,31.25,31.18,31.19,53100.0,19.9097,19.9097,19.8651,19.8715,53100.0
2011-07-08 14:15:00,31.18,31.19,31.14,31.16,71500.0,19.8651,19.8715,19.8396,19.8524,71500.0
2011-07-08 14:20:00,31.16,31.16,31.14,31.14,22500.0,19.8524,19.8524,19.8396,19.8396,22500.0
2011-07-08 14:25:00,31.15,31.15,31.14,31.14,11100.0,19.846,19.846,19.8396,19.8396,11100.0
2011-07-08 14:30:00,31.15,31.16,31.14,31.16,70800.0,19.846,19.8524,19.8396,19.8524,70800.0
2011-07-08 14:35:00,31.16,31.16,31.14,31.15,50200.0,19.8524,19.8524,19.8396,19.846,50200.0
2011-07-08 14:40:00,31.15,31.15,31.12,31.13,24600.0,19.846,19.846,19.8269,19.8333,24600.0
2011-07-08 14:45:00,31.13,31.16,31.12,31.15,25800.0,19.8333,19.8524,19.8269,19.846,25800.0
2011-07-08 14:50:00,31.15,31.15,31.14,31.15,13000.0,19.846,19.846,19.8396,19.846,13000.0
2011-07-08 14:55:00,31.15,31.15,31.14,31.15,14200.0,19.846,19.846,19.8396,19.846,14200.0
2011-07-08 15:00:00,31.15,31.18,31.14,31.18,50800.0,19.846,19.8651,19.8396,19.8651,50800.0
2011-07-08 15:05:00,31.17,31.19,31.16,31.16,25700.0,19.8587,19.8715,19.8524,19.8524,25700.0
2011-07-08 15:10:00,31.17,31.19,31.17,31.19,18900.0,19.8587,19.8715,19.8587,19.8715,18900.0
2011-07-08 15:15:00,31.19,31.19,31.18,31.18,18800.0,19.8715,19.8715,19.8651,19.8651,18800.0
2011-07-08 15:20:00,31.18,31.19,31.18,31.19,26000.0,19.8651,19.8715,19.8651,19.8715,26000.0
2011-07-08 15:25:00,31.18,31.23,31.18,31.2,37300.0,19.8651,19.897,19.8651,19.8779,37300.0
2011-07-08 15:30:00,31.2,31.26,31.18,31.24,45000.0,19.8779,19.9161,19.8651,19.9033,45000.0
2011-07-08 15:35:00,31.25,31.29,31.24,31.28,27100.0,19.9097,19.9352,19.9033,19.9288,27100.0
2011-07-08 15:40:00,31.28,31.31,31.27,31.29,43400.0,19.9288,19.9479,19.9225,19.9352,43400.0
2011-07-08 15:45:00,31.29,31.3,31.27,31.28,58300.0,19.9352,19.9416,19.9225,19.9288,58300.0
2011-07-08 15:50:00,31.29,31.31,31.27,31.29,77400.0,19.9352,19.9479,19.9225,19.9352,77400.0
2011-07-08 15:55:00,31.29,31.31,31.29,31.31,127900.0,19.9352,19.9479,19.9352,19.9479,127900.0
2011-07-11 09:30:00,31.03,31.09,31.0,31.06,46200.0,19.7696,19.8078,19.7504,19.7887,46200.0
2011-07-11 09:35:00,31.06,31.06,30.92,30.95,42000.0,19.7887,19.7887,19.6995,19.7186,42000.0
2011-07-11 09:40:00,30.94,30.95,30.9,30.93,17600.0,19.7122,19.7186,19.6867,19.7058,17600.0
2011-07-11 09:45:00,30.93,30.93,30.9,30.93,9300.0,19.7058,19.7058,19.6867,19.7058,9300.0
2011-07-11 09:50:00,30.93,31.01,30.93,31.01,22500.0,19.7058,19.7568,19.7058,19.7568,22500.0
2011-07-11 09:55:00,31.01,31.07,30.99,31.03,90800.0,19.7568,19.795,19.7441,19.7696,90800.0
2011-07-11 10:00:00,31.02,31.02,30.92,30.95,91600.0,19.7632,19.7632,19.6995,19.7186,91600.0
2011-07-11 10:05:00,30.95,30.99,30.94,30.95,50800.0,19.7186,19.7441,19.7122,19.7186,50800.0
2011-07-11 10:10:00,30.96,30.96,30.93,30.95,52100.0,19.725,19.725,19.7058,19.7186,52100.0
2011-07-11 10:15:00,30.95,30.96,30.88,30.88,9400.0,19.7186,19.725,19.674,19.674,9400.0
2011-07-11 10:20:00,30.88,30.89,30.86,30.87,12100.0,19.674,19.6804,19.6612,19.6676,12100.0
2011-07-11 10:25:00,30.88,30.9,30.86,30.89,19200.0,19.674,19.6867,19.6612,19.6804,19200.0
2011-07-11 10:30:00,30.9,30.95,30.89,30.93,35600.0,19.6867,19.7186,19.6804,19.7058,35600.0
2011-07-11 10:35:00,30.93,30.97,30.91,30.96,27100.0,19.7058,19.7313,19.6931,19.725,27100.0
2011-07-11 10:40:00,30.95,30.97,30.92,30.96,80100.0,19.7186,19.7313,19.6995,19.725,80100.0
2011-07-11 10:45:00,30.95,31.03,30.93,31.02,45100.0,19.7186,19.7696,19.7058,19.7632,45100.0
2011-07-11 10:50:00,31.01,31.03,31.0,31.01,31400.0,19.7568,19.7696,19.7504,19.7568,31400.0
2011-07-11 10:55:00,31.02,31.02,30.93,30.94,50100.0,19.7632,19.7632,19.7058,19.7122,50100.0
2011-07-11 11:00:00,30.94,31.01,30.94,30.95,54400.0,19.7122,19.7568,19.7122,19.7186,54400.0
2011-07-11 11:05:00,30.94,30.98,30.94,30.98,40000.0,19.7122,19.7377,19.7122,19.7377,40000.0
2011-07-11 11:10:00,30.97,30.99,30.93,30.97,39200.0,19.7313,19.7441,19.7058,19.7313,39200.0
2011-07-11 11:15:00,30.98,30.98,30.94,30.94,85000.0,19.7377,19.7377,19.7122,19.7122,85000.0
2011-07-11 11:20:00,30.94,30.99,30.94,30.98,16300.0,19.7122,19.7441,19.7122,19.7377,16300.0
2011-07-11 11:25:00,30.98,31.0,30.97,30.98,32600.0,19.7377,19.7504,19.7313,19.7377,32600.0
2011-07-11 11:30:00,30.98,31.01,30.96,30.99,21100.0,19.7377,19.7568,19.725,19.7441,21100.0
2011-07-11 11:35:00,30.99,31.01,30.98,30.98,29800.0,19.7441,19.7568,19.7377,19.7377,29800.0
2011-07-11 11:40:00,30.98,30.99,30.97,30.98,29100.0,19.7377,19.7441,19.7313,19.7377,29100.0
2011-07-11 11:45:00,30.97,31.02,30.97,31.02,36100.0,19.7313,19.7632,19.7313,19.7632,36100.0
2011-07-11 11:50:00,31.02,31.06,31.0,31.05,29100.0,19.7632,19.7887,19.7504,19.7823,29100.0
2011-07-11 11:55:00,31.04,31.07,31.01,31.02,49200.0,19.7759,19.795,19.7568,19.7632,49200.0
2011-07-11 12:00:00,31.02,31.02,31.0,31.01,8300.0,19.7632,19.7632,19.7504,19.7568,8300.0
2011-07-11 12:05:00,31.01,31.01,30.99,31.0,6400.0,19.7568,19.7568,19.7441,19.7504,6400.0
2011-07-11 12:10:00,30.99,31.0,30.98,30.99,14400.0,19.7441,19.7504,19.7377,19.7441,14400.0
2011-07-11 12:15:00,30.99,31.01,30.98,31.01,12300.0,19.7441,19.7568,19.7377,19.7568,12300.0
2011-07-11 12:20:00,31.01,31.01,31.0,31.01,12600.0,19.7568,19.7568,19.7504,19.7568,12600.0
2011-07-11 12:25:00,31.01,31.01,31.0,31.01,10300.0,19.7568,19.7568,19.7504,19.7568,10300.0
2011-07-11 12:30:00,31.0,31.01,30.98,30.99,14000.0,19.7504,19.7568,19.7377,19.7441,14000.0
2011-07-11 12:35:00,30.98,30.99,30.95,30.97,17200.0,19.7377,19.7441,19.7186,19.7313,17200.0
2011-07-11 12:40:00,30.97,30.98,30.96,30.98,8300.0,19.7313,19.7377,19.725,19.7377,8300.0
2011-07-11 12:45:00,30.97,30.97,30.9,30.9,20400.0,19.7313,19.7313,19.6867,19.6867,20400.0
2011-07-11 12:50:00,30.89,30.9,30.88,30.89,18900.0,19.6804,19.6867,19.674,19.6804,18900.0
2011-07-11 12:55:00,30.89,30.9,30.88,30.89,5000.0,19.6804,19.6867,19.674,19.6804,5000.0
2011-07-11 13:00:00,30.89,30.9,30.88,30.9,7000.0,19.6804,19.6867,19.674,19.6867,7000.0
2011-07-11 13:05:00,30.9,30.9,30.88,30.89,9300.0,19.6867,19.6867,19.674,19.6804,9300.0
2011-07-11 13:10:00,30.89,30.89,30.82,30.85,65200.0,19.6804,19.6804,19.6358,19.6549,65200.0
2011-07-11 13:15:00,30.84,30.85,30.8,30.8,17800.0,19.6485,19.6549,19.623,19.623,17800.0
2011-07-11 13:20:00,30.81,30.85,30.81,30.84,7300.0,19.6294,19.6549,19.6294,19.6485,7300.0
2011-07-11 13:25:00,30.84,30.85,30.82,30.84,21000.0,19.6485,19.6549,19.6358,19.6485,21000.0
2011-07-11 13:30:00,30.83,30.85,30.82,30.83,24800.0,19.6421,19.6549,19.6358,19.6421,24800.0
2011-07-11 13:35:00,30.83,30.84,30.82,30.83,21400.0,19.6421,19.6485,19.6358,19.6421,21400.0
2011-07-11 13:40:00,30.83,30.83,30.8,30.82,17900.0,19.6421,19.6421,19.623,19.6358,17900.0
2011-07-11 13:45:00,30.81,30.83,30.8,30.83,43000.0,19.6294,19.6421,19.623,19.6421,43000.0
2011-07-11 13:50:00,30.84,30.85,30.83,30.84,16900.0,19.6485,19.6549,19.6421,19.6485,16900.0
2011-07-11 13:55:00,30.85,30.86,30.84,30.86,10700.0,19.6549,19.6612,19.6485,19.6612,10700.0
2011-07-11 14:00:00,30.86,30.89,30.86,30.88,15200.0,19.6612,19.6804,19.6612,19.674,15200.0
2011-07-11 14:05:00,30.87,30.87,30.86,30.87,11900.0,19.6676,19.6676,19.6612,19.6676,11900.0
2011-07-11 14:10:00,30.87,30.88,30.86,30.86,14200.0,19.6676,19.674,19.6612,19.6612,14200.0
2011-07-11 14:15:00,30.85,30.86,30.83,30.85,19500.0,19.6549,19.6612,19.6421,19.6549,19500.0
2011-07-11 14:20:00,30.85,30.87,30.83,30.84,30900.0,19.6549,19.6676,19.6421,19.6485,30900.0
2011-07-11 14:25:00,30.84,30.84,30.83,30.84,4900.0,19.6485,19.6485,19.6421,19.6485,4900.0
2011-07-11 14:30:00,30.84,30.84,30.81,30.81,24300.0,19.6485,19.6485,19.6294,19.6294,24300.0
2011-07-11 14:35:00,30.82,30.83,30.79,30.83,53600.0,19.6358,19.6421,19.6166,19.6421,53600.0
2011-07-11 14:40:00,30.84,30.84,30.81,30.82,37800.0,19.6485,19.6485,19.6294,19.6358,37800.0
2011-07-11 14:45:00,30.82,30.82,30.79,30.79,39100.0,19.6358,19.6358,19.6166,19.6166,39100.0
2011-07-11 14:50:00,30.79,30.79,30.77,30.78,22400.0,19.6166,19.6166,19.6039,19.6103,22400.0
2011-07-11 14:55:00,30.79,30.81,30.78,30.8,35400.0,19.6166,19.6294,19.6103,19.623,35400.0
2011-07-11 15:00:00,30.81,30.82,30.79,30.8,55800.0,19.6294,19.6358,19.6166,19.623,55800.0
2011-07-11 15:05:00,30.81,30.81,30.77,30.78,29500.0,19.6294,19.6294,19.6039,19.6103,29500.0
2011-07-11 15:10:00,30.77,30.82,30.77,30.81,24300.0,19.6039,19.6358,19.6039,19.6294,24300.0
2011-07-11 15:15:00,30.82,30.82,30.81,30.82,19300.0,19.6358,19.6358,19.6294,19.6358,19300.0
2011-07-11 15:20:00,30.82,30.85,30.8,30.8,37600.0,19.6358,19.6549,19.623,19.623,37600.0
2011-07-11 15:25:00,30.82,30.87,30.8,30.86,33600.0,19.6358,19.6676,19.623,19.6612,33600.0
2011-07-11 15:30:00,30.87,30.9,30.86,30.88,48600.0,19.6676,19.6867,19.6612,19.674,48600.0
2011-07-11 15:35:00,30.89,30.9,30.86,30.89,40800.0,19.6804,19.6867,19.6612,19.6804,40800.0
2011-07-11 15:40:00,30.89,30.92,30.88,30.91,50400.0,19.6804,19.6995,19.674,19.6931,50400.0
2011-07-11 15:45:00,30.91,30.92,30.86,30.88,77900.0,19.6931,19.6995,19.6612,19.674,77900.0
2011-07-11 15:50:00,30.89,30.91,30.88,30.9,106300.0,19.6804,19.6931,19.674,19.6867,106300.0
2011-07-11 15:55:00,30.91,30.95,30.9,30.95,170200.0,19.6931,19.7186,19.6867,19.7186,170200.0
2011-07-12 09:30:00,30.99,31.19,30.99,31.07,86000.0,19.7441,19.8715,19.7441,19.795,86000.0
2011-07-12 09:35:00,31.07,31.1,30.99,31.1,47900.0,19.795,19.8142,19.7441,19.8142,47900.0
2011-07-12 09:40:00,31.1,31.1,30.96,30.97,43400.0,19.8142,19.8142,19.725,19.7313,43400.0
2011-07-12 09:45:00,30.97,30.98,30.89,30.9,20900.0,19.7313,19.7377,19.6804,19.6867,20900.0
2011-07-12 09:50:00,30.9,30.94,30.87,30.87,18700.0,19.6867,19.7122,19.6676,19.6676,18700.0
2011-07-12 09:55:00,30.86,30.93,30.85,30.93,17300.0,19.6612,19.7058,19.6549,19.7058,17300.0
2011-07-12 10:00:00,30.94,30.99,30.92,30.99,36900.0,19.7122,19.7441,19.6995,19.7441,36900.0
2011-07-12 10:05:00,30.99,31.0,30.96,30.97,23500.0,19.7441,19.7504,19.725,19.7313,23500.0
2011-07-12 10:10:00,30.97,31.01,30.94,30.94,56400.0,19.7313,19.7568,19.7122,19.7122,56400.0
2011-07-12 10:15:00,30.95,30.99,30.95,30.96,17000.0,19.7186,19.7441,19.7186,19.725,17000.0
2011-07-12 10:20:00,30.97,31.01,30.96,30.97,16600.0,19.7313,19.7568,19.725,19.7313,16600.0
2011-07-12 10:25:00,30.96,30.96,30.94,30.96,9100.0,19.725,19.725,19.7122,19.725,9100.0
2011-07-12 10:30:00,30.97,30.97,30.93,30.97,11500.0,19.7313,19.7313,19.7058,19.7313,11500.0
2011-07-12 10:35:00,30.96,30.99,30.93,30.98,43200.0,19.725,19.7441,19.7058,19.7377,43200.0
2011-07-12 10:40:00,30.98,31.0,30.96,30.98,27200.0,19.7377,19.7504,19.725,19.7377,27200.0
2011-07-12 10:45:00,30.97,31.0,30.95,30.95,10700.0,19.7313,19.7504,19.7186,19.7186,10700.0
2011-07-12 10:50:00,30.95,30.96,30.87,30.9,12700.0,19.7186,19.725,19.6676,19.6867,12700.0
2011-07-12 10:55:00,30.9,30.95,30.89,30.94,14000.0,19.6867,19.7186,19.6804,19.7122,14000.0
2011-07-12 11:00:00,30.94,30.98,30.93,30.98,17000.0,19.7122,19.7377,19.7058,19.7377,17000.0
2011-07-12 11:05:00,30.97,30.99,30.96,30.99,18200.0,19.7313,19.7441,19.725,19.7441,18200.0
2011-07-12 11:10:00,30.98,31.0,30.97,31.0,8500.0,19.7377,19.7504,19.7313,19.7504,8500.0
2011-07-12 11:15:00,30.99,30.99,30.95,30.97,31400.0,19.7441,19.7441,19.7186,19.7313,31400.0
2011-07-12 11:20:00,30.98,31.03,30.97,31.03,32800.0,19.7377,19.7696,19.7313,19.7696,32800.0
2011-07-12 11:25:00,31.02,31.03,31.01,31.01,10000.0,19.7632,19.7696,19.7568,19.7568,10000.0
2011-07-12 11:30:00,31.01,31.02,30.99,30.99,23100.0,19.7568,19.7632,19.7441,19.7441,23100.0
2011-07-12 11:35:00,30.99,31.01,30.99,31.0,12400.0,19.7441,19.7568,19.7441,19.7504,12400.0
2011-07-12 11:40:00,30.99,31.07,30.99,31.07,33000.0,19.7441,19.795,19.7441,19.795,33000.0
2011-07-12 11:45:00,31.06,31.07,31.01,31.02,28100.0,19.7887,19.795,19.7568,19.7632,28100.0
2011-07-12 11:50:00,31.02,31.02,30.99,30.99,16900.0,19.7632,19.7632,19.7441,19.7441,16900.0
2011-07-12 11:55:00,30.98,31.0,30.98,31.0,16200.0,19.7377,19.7504,19.7377,19.7504,16200.0
2011-07-12 12:00:00,30.99,31.0,30.97,30.98,14800.0,19.7441,19.7504,19.7313,19.7377,14800.0
2011-07-12 12:05:00,30.98,31.03,30.98,31.02,16300.0,19.7377,19.7696,19.7377,19.7632,16300.0
2011-07-12 12:10:00,31.02,31.02,31.01,31.01,4200.0,19.7632,19.7632,19.7568,19.7568,4200.0
2011-07-12 12:15:00,31.0,31.0,30.97,31.0,9700.0,19.7504,19.7504,19.7313,19.7504,9700.0
2011-07-12 12:20:00,31.0,31.0,30.99,31.0,3100.0,19.7504,19.7504,19.7441,19.7504,3100.0
2011-07-12 12:25:00,30.99,31.01,30.98,30.98,24400.0,19.7441,19.7568,19.7377,19.7377,24400.0
2011-07-12 12:30:00,30.98,31.01,30.97,31.0,20200.0,19.7377,19.7568,19.7313,19.7504,20200.0
2011-07-12 12:35:00,31.01,31.01,30.99,30.99,10000.0,19.7568,19.7568,19.7441,19.7441,10000.0
2011-07-12 12:40:00,30.99,31.01,30.99,31.01,22700.0,19.7441,19.7568,19.7441,19.7568,22700.0
2011-07-12 12:45:00,31.0,31.02,31.0,31.0,26400.0,19.7504,19.7632,19.7504,19.7504,26400.0
2011-07-12 12:50:00,31.0,31.01,30.99,31.0,18400.0,19.7504,19.7568,19.7441,19.7504,18400.0
2011-07-12 12:55:00,30.99,31.0,30.99,30.99,4500.0,19.7441,19.7504,19.7441,19.7441,4500.0
2011-07-12 13:00:00,30.99,31.01,30.99,31.01,24300.0,19.7441,19.7568,19.7441,19.7568,24300.0
2011-07-12 13:05:00,31.01,31.06,31.0,31.05,28800.0,19.7568,19.7887,19.7504,19.7823,28800.0
2011-07-12 13:10:00,31.05,31.07,31.05,31.06,23400.0,19.7823,19.795,19.7823,19.7887,23400.0
2011-07-12 13:15:00,31.06,31.07,31.02,31.02,20100.0,19.7887,19.795,19.7632,19.7632,20100.0
2011-07-12 13:20:00,31.03,31.04,31.02,31.04,8300.0,19.7696,19.7759,19.7632,19.7759,8300.0
2011-07-12 13:25:00,31.03,31.03,30.99,30.99,12400.0,19.7696,19.7696,19.7441,19.7441,12400.0
2011-07-12 13:30:00,30.98,31.01,30.97,31.0,15100.0,19.7377,19.7568,19.7313,19.7504,15100.0
2011-07-12 13:35:00,31.0,31.03,31.0,31.01,21500.0,19.7504,19.7696,19.7504,19.7568,21500.0
2011-07-12 13:40:00,31.02,31.02,31.0,31.01,18900.0,19.7632,19.7632,19.7504,19.7568,18900.0
2011-07-12 13:45:00,31.0,31.03,31.0,31.02,14000.0,19.7504,19.7696,19.7504,19.7632,14000.0
2011-07-12 13:50:00,31.03,31.03,30.98,30.98,18600.0,19.7696,19.7696,19.7377,19.7377,18600.0
2011-07-12 13:55:00,30.98,30.99,30.98,30.99,3300.0,19.7377,19.7441,19.7377,19.7441,3300.0
2011-07-12 14:00:00,30.98,31.05,30.98,31.03,40800.0,19.7377,19.7823,19.7377,19.7696,40800.0
2011-07-12 14:05:00,31.02,31.07,31.01,31.06,18100.0,19.7632,19.795,19.7568,19.7887,18100.0
2011-07-12 14:10:00,31.07,31.15,31.06,31.13,66000.0,19.795,19.846,19.7887,19.8333,66000.0
2011-07-12 14:15:00,31.13,31.18,31.13,31.16,34800.0,19.8333,19.8651,19.8333,19.8524,34800.0
2011-07-12 14:20:00,31.16,31.18,31.15,31.15,20100.0,19.8524,19.8651,19.846,19.846,20100.0
2011-07-12 14:25:00,31.15,31.16,31.15,31.15,19500.0,19.846,19.8524,19.846,19.846,19500.0
2011-07-12 14:30:00,31.15,31.16,31.1,31.12,36400.0,19.846,19.8524,19.8142,19.8269,36400.0
2011-07-12 14:35:00,31.12,31.13,31.08,31.1,41400.0,19.8269,19.8333,19.8014,19.8142,41400.0
2011-07-12 14:40:00,31.1,31.1,31.05,31.06,23000.0,19.8142,19.8142,19.7823,19.7887,23000.0
2011-07-12 14:45:00,31.07,31.07,31.03,31.07,35100.0,19.795,19.795,19.7696,19.795,35100.0
2011-07-12 14:50:00,31.06,31.07,31.05,31.05,34600.0,19.7887,19.795,19.7823,19.7823,34600.0
2011-07-12 14:55:00,31.05,31.06,31.04,31.05,21400.0,19.7823,19.7887,19.7759,19.7823,21400.0
2011-07-12 15:00:00,31.06,31.08,31.05,31.06,36400.0,19.7887,19.8014,19.7823,19.7887,36400.0
2011-07-12 15:05:00,31.05,31.06,31.02,31.02,53000.0,19.7823,19.7887,19.7632,19.7632,53000.0
2011-07-12 15:10:00,31.02,31.05,31.0,31.0,50800.0,19.7632,19.7823,19.7504,19.7504,50800.0
2011-07-12 15:15:00,31.0,31.04,31.0,31.02,40100.0,19.7504,19.7759,19.7504,19.7632,40100.0
2011-07-12 15:20:00,31.02,31.03,30.99,31.02,127700.0,19.7632,19.7696,19.7441,19.7632,127700.0
2011-07-12 15:25:00,31.01,31.02,30.97,30.99,67700.0,19.7568,19.7632,19.7313,19.7441,67700.0
2011-07-12 15:30:00,30.99,31.01,30.96,30.97,66600.0,19.7441,19.7568,19.725,19.7313,66600.0
2011-07-12 15:35:00,30.98,30.99,30.94,30.99,62500.0,19.7377,19.7441,19.7122,19.7441,62500.0
2011-07-12 15:40:00,30.99,30.99,30.93,30.93,49500.0,19.7441,19.7441,19.7058,19.7058,49500.0
2011-07-12 15:45:00,30.94,30.94,30.87,30.87,85400.0,19.7122,19.7122,19.6676,19.6676,85400.0
2011-07-12 15:50:00,30.87,30.9,30.86,30.87,172300.0,19.6676,19.6867,19.6612,19.6676,172300.0
2011-07-12 15:55:00,30.87,30.93,30.87,30.91,129000.0,19.6676,19.7058,19.6676,19.6931,129000.0
2011-07-13 09:30:00,31.07,31.14,31.0,31.02,71900.0,19.795,19.8396,19.7504,19.7632,71900.0
2011-07-13 09:35:00,31.02,31.05,31.01,31.01,11000.0,19.7632,19.7823,19.7568,19.7568,11000.0
2011-07-13 09:40:00,31.02,31.06,31.02,31.05,15500.0,19.7632,19.7887,19.7632,19.7823,15500.0
2011-07-13 09:45:00,31.05,31.07,31.04,31.06,23700.0,19.7823,19.795,19.7759,19.7887,23700.0
2011-07-13 09:50:00,31.06,31.07,30.98,30.98,33700.0,19.7887,19.795,19.7377,19.7377,33700.0
2011-07-13 09:55:00,30.98,31.0,30.92,30.93,9300.0,19.7377,19.7504,19.6995,19.7058,9300.0
2011-07-13 10:00:00,30.93,31.01,30.93,30.99,43200.0,19.7058,19.7568,19.7058,19.7441,43200.0
2011-07-13 10:05:00,31.0,31.02,30.99,31.0,22800.0,19.7504,19.7632,19.7441,19.7504,22800.0
2011-07-13 10:10:00,30.99,31.03,30.98,30.99,21000.0,19.7441,19.7696,19.7377,19.7441,21000.0
2011-07-13 10:15:00,30.99,31.09,30.99,31.08,110200.0,19.7441,19.8078,19.7441,19.8014,110200.0
2011-07-13 10:20:00,31.08,31.17,31.08,31.15,17700.0,19.8014,19.8587,19.8014,19.846,17700.0
2011-07-13 10:25:00,31.15,31.15,31.12,31.12,35300.0,19.846,19.846,19.8269,19.8269,35300.0
2011-07-13 10:30:00,31.13,31.21,31.13,31.21,23400.0,19.8333,19.8842,19.8333,19.8842,23400.0
2011-07-13 10:35:00,31.21,31.21,31.16,31.16,45200.0,19.8842,19.8842,19.8524,19.8524,45200.0
2011-07-13 10:40:00,31.16,31.21,31.15,31.16,11500.0,19.8524,19.8842,19.846,19.8524,11500.0
2011-07-13 10:45:00,31.17,31.22,31.17,31.19,38900.0,19.8587,19.8906,19.8587,19.8715,38900.0
2011-07-13 10:50:00,31.19,31.2,31.16,31.19,19300.0,19.8715,19.8779,19.8524,19.8715,19300.0
2011-07-13 10:55:00,31.19,31.21,31.19,31.2,13100.0,19.8715,19.8842,19.8715,19.8779,13100.0
2011-07-13 11:00:00,31.2,31.2,31.15,31.15,11100.0,19.8779,19.8779,19.846,19.846,11100.0
2011-07-13 11:05:00,31.15,31.17,31.12,31.13,49400.0,19.846,19.8587,19.8269,19.8333,49400.0
2011-07-13 11:10:00,31.13,31.16,31.13,31.15,12200.0,19.8333,19.8524,19.8333,19.846,12200.0
2011-07-13 11:15:00,31.15,31.16,31.13,31.15,44500.0,19.846,19.8524,19.8333,19.846,44500.0
2011-07-13 11:20:00,31.14,31.16,31.14,31.15,9500.0,19.8396,19.8524,19.8396,19.846,9500.0
2011-07-13 11:25:00,31.15,31.17,31.15,31.17,12200.0,19.846,19.8587,19.846,19.8587,12200.0
2011-07-13 11:30:00,31.16,31.17,31.12,31.13,8700.0,19.8524,19.8587,19.8269,19.8333,8700.0
2011-07-13 11:35:00,31.13,31.13,31.12,31.12,3400.0,19.8333,19.8333,19.8269,19.8269,3400.0
2011-07-13 11:40:00,31.12,31.14,31.11,31.13,9000.0,19.8269,19.8396,19.8205,19.8333,9000.0
2011-07-13 11:45:00,31.14,31.15,31.11,31.11,18100.0,19.8396,19.846,19.8205,19.8205,18100.0
2011-07-13 11:50:00,31.11,31.12,31.1,31.1,11100.0,19.8205,19.8269,19.8142,19.8142,11100.0
2011-07-13 11:55:00,31.1,31.11,31.09,31.09,5000.0,19.8142,19.8205,19.8078,19.8078,5000.0
2011-07-13 12:00:00,31.09,31.12,31.08,31.1,20200.0,19.8078,19.8269,19.8014,19.8142,20200.0
2011-07-13 12:05:00,31.1,31.12,31.09,31.1,6700.0,19.8142,19.8269,19.8078,19.8142,6700.0
2011-07-13 12:10:00,31.11,31.13,31.11,31.12,6100.0,19.8205,19.8333,19.8205,19.8269,6100.0
2011-07-13 12:15:00,31.12,31.13,31.11,31.13,4100.0,19.8269,19.8333,19.8205,19.8333,4100.0
2011-07-13 12:20:00,31.13,31.13,31.12,31.12,3700.0,19.8333,19.8333,19.8269,19.8269,3700.0
2011-07-13 12:25:00,31.12,31.13,31.12,31.12,8000.0,19.8269,19.8333,19.8269,19.8269,8000.0
2011-07-13 12:30:00,31.13,31.13,31.12,31.12,3900.0,19.8333,19.8333,19.8269,19.8269,3900.0
2011-07-13 12:35:00,31.12,31.12,31.08,31.09,13900.0,19.8269,19.8269,19.8014,19.8078,13900.0
2011-07-13 12:40:00,31.09,31.09,31.07,31.08,10200.0,19.8078,19.8078,19.795,19.8014,10200.0
2011-07-13 12:45:00,31.07,31.09,31.06,31.09,9200.0,19.795,19.8078,19.7887,19.8078,9200.0
2011-07-13 12:50:00,31.09,31.09,31.05,31.06,18500.0,19.8078,19.8078,19.7823,19.7887,18500.0
2011-07-13 12:55:00,31.06,31.07,31.06,31.07,1800.0,19.7887,19.795,19.7887,19.795,1800.0
2011-07-13 13:00:00,31.06,31.07,31.02,31.03,7300.0,19.7887,19.795,19.7632,19.7696,7300.0
2011-07-13 13:05:00,31.03,31.04,31.02,31.02,9100.0,19.7696,19.7759,19.7632,19.7632,9100.0
2011-07-13 13:10:00,31.02,31.04,31.01,31.04,15500.0,19.7632,19.7759,19.7568,19.7759,15500.0
2011-07-13 13:15:00,31.04,31.04,31.02,31.04,11000.0,19.7759,19.7759,19.7632,19.7759,11000.0
2011-07-13 13:20:00,31.03,31.06,31.03,31.06,7600.0,19.7696,19.7887,19.7696,19.7887,7600.0
2011-07-13 13:25:00,31.06,31.06,31.03,31.05,8900.0,19.7887,19.7887,19.7696,19.7823,8900.0
2011-07-13 13:30:00,31.05,31.05,31.03,31.04,8700.0,19.7823,19.7823,19.7696,19.7759,8700.0
2011-07-13 13:35:00,31.03,31.05,31.03,31.05,13500.0,19.7696,19.7823,19.7696,19.7823,13500.0
2011-07-13 13:40:00,31.05,31.05,31.02,31.02,6700.0,19.7823,19.7823,19.7632,19.7632,6700.0
2011-07-13 13:45:00,31.03,31.03,31.01,31.02,14200.0,19.7696,19.7696,19.7568,19.7632,14200.0
2011-07-13 13:50:00,31.01,31.02,30.97,30.98,20600.0,19.7568,19.7632,19.7313,19.7377,20600.0
2011-07-13 13:55:00,30.98,30.98,30.96,30.96,10000.0,19.7377,19.7377,19.725,19.725,10000.0
2011-07-13 14:00:00,30.96,30.97,30.94,30.97,15100.0,19.725,19.7313,19.7122,19.7313,15100.0
2011-07-13 14:05:00,30.98,30.98,30.93,30.93,126400.0,19.7377,19.7377,19.7058,19.7058,126400.0
2011-07-13 14:10:00,30.93,30.94,30.89,30.91,78100.0,19.7058,19.7122,19.6804,19.6931,78100.0
2011-07-13 14:15:00,30.91,30.92,30.83,30.89,62600.0,19.6931,19.6995,19.6421,19.6804,62600.0
2011-07-13 14:20:00,30.89,30.9,30.82,30.83,44200.0,19.6804,19.6867,19.6358,19.6421,44200.0
2011-07-13 14:25:00,30.83,30.86,30.82,30.86,37000.0,19.6421,19.6612,19.6358,19.6612,37000.0
2011-07-13 14:30:00,30.86,30.87,30.84,30.85,54900.0,19.6612,19.6676,19.6485,19.6549,54900.0
2011-07-13 14:35:00,30.85,30.86,30.84,30.86,32200.0,19.6549,19.6612,19.6485,19.6612,32200.0
2011-07-13 14:40:00,30.85,30.86,30.82,30.84,36400.0,19.6549,19.6612,19.6358,19.6485,36400.0
2011-07-13 14:45:00,30.84,30.85,30.82,30.85,12900.0,19.6485,19.6549,19.6358,19.6549,12900.0
2011-07-13 14:50:00,30.85,30.86,30.85,30.86,18800.0,19.6549,19.6612,19.6549,19.6612,18800.0
2011-07-13 14:55:00,30.87,30.87,30.82,30.84,30500.0,19.6676,19.6676,19.6358,19.6485,30500.0
2011-07-13 15:00:00,30.84,30.87,30.83,30.84,42300.0,19.6485,19.6676,19.6421,19.6485,42300.0
2011-07-13 15:05:00,30.84,30.85,30.79,30.81,28600.0,19.6485,19.6549,19.6166,19.6294,28600.0
2011-07-13 15:10:00,30.81,30.82,30.71,30.72,54100.0,19.6294,19.6358,19.5657,19.572,54100.0
2011-07-13 15:15:00,30.72,30.75,30.68,30.69,77800.0,19.572,19.5912,19.5466,19.5529,77800.0
2011-07-13 15:20:00,30.68,30.69,30.65,30.66,62600.0,19.5466,19.5529,19.5275,19.5338,62600.0
2011-07-13 15:25:00,30.67,30.71,30.66,30.7,49500.0,19.5402,19.5657,19.5338,19.5593,49500.0
2011-07-13 15:30:00,30.7,30.7,30.64,30.66,84900.0,19.5593,19.5593,19.5211,19.5338,84900.0
2011-07-13 15:35:00,30.66,30.67,30.62,30.62,46500.0,19.5338,19.5402,19.5083,19.5083,46500.0
2011-07-13 15:40:00,30.62,30.63,30.57,30.6,78100.0,19.5083,19.5147,19.4765,19.4956,78100.0
2011-07-13 15:45:00,30.61,30.63,30.58,30.61,54300.0,19.502,19.5147,19.4829,19.502,54300.0
2011-07-13 15:50:00,30.61,30.68,30.61,30.67,78200.0,19.502,19.5466,19.502,19.5402,78200.0
2011-07-13 15:55:00,30.67,30.71,30.65,30.69,142500.0,19.5402,19.5657,19.5275,19.5529,142500.0
2011-07-14 09:30:00,30.74,30.79,30.66,30.74,41000.0,19.5848,19.6166,19.5338,19.5848,41000.0
2011-07-14 09:35:00,30.74,30.77,30.74,30.76,9700.0,19.5848,19.6039,19.5848,19.5975,9700.0
2011-07-14 09:40:00,30.75,30.83,30.75,30.81,18400.0,19.5912,19.6421,19.5912,19.6294,18400.0
2011-07-14 09:45:00,30.8,30.83,30.79,30.82,20000.0,19.623,19.6421,19.6166,19.6358,20000.0
2011-07-14 09:50:00,30.83,30.95,30.83,30.95,22400.0,19.6421,19.7186,19.6421,19.7186,22400.0
2011-07-14 09:55:00,30.96,31.0,30.96,30.99,13700.0,19.725,19.7504,19.725,19.7441,13700.0
2011-07-14 10:00:00,31.0,31.04,30.99,30.99,29800.0,19.7504,19.7759,19.7441,19.7441,29800.0
2011-07-14 10:05:00,31.0,31.02,30.98,31.01,34600.0,19.7504,19.7632,19.7377,19.7568,34600.0
2011-07-14 10:10:00,31.02,31.04,30.95,30.96,23000.0,19.7632,19.7759,19.7186,19.725,23000.0
2011-07-14 10:15:00,30.97,31.0,30.97,30.99,12000.0,19.7313,19.7504,19.7313,19.7441,12000.0
2011-07-14 10:20:00,30.99,31.01,30.98,30.98,7600.0,19.7441,19.7568,19.7377,19.7377,7600.0
2011-07-14 10:25:00,30.98,31.03,30.97,31.02,20200.0,19.7377,19.7696,19.7313,19.7632,20200.0
2011-07-14 10:30:00,31.02,31.03,30.94,30.96,58000.0,19.7632,19.7696,19.7122,19.725,58000.0
2011-07-14 10:35:00,30.96,30.97,30.9,30.92,13600.0,19.725,19.7313,19.6867,19.6995,13600.0
2011-07-14 10:40:00,30.93,30.93,30.87,30.87,20600.0,19.7058,19.7058,19.6676,19.6676,20600.0
2011-07-14 10:45:00,30.86,30.88,30.84,30.86,9500.0,19.6612,19.674,19.6485,19.6612,9500.0
2011-07-14 10:50:00,30.85,30.85,30.81,30.83,17300.0,19.6549,19.6549,19.6294,19.6421,17300.0
2011-07-14 10:55:00,30.82,30.85,30.79,30.79,15300.0,19.6358,19.6549,19.6166,19.6166,15300.0
2011-07-14 11:00:00,30.79,30.82,30.78,30.81,8700.0,19.6166,19.6358,19.6103,19.6294,8700.0
2011-07-14 11:05:00,30.81,30.83,30.78,30.8,38100.0,19.6294,19.6421,19.6103,19.623,38100.0
2011-07-14 11:10:00,30.8,30.83,30.79,30.8,16300.0,19.623,19.6421,19.6166,19.623,16300.0
2011-07-14 11:15:00,30.79,30.82,30.78,30.82,5400.0,19.6166,19.6358,19.6103,19.6358,5400.0
2011-07-14 11:20:00,30.82,30.83,30.81,30.82,7300.0,19.6358,19.6421,19.6294,19.6358,7300.0
2011-07-14 11:25:00,30.82,30.82,30.8,30.81,5500.0,19.6358,19.6358,19.623,19.6294,5500.0
2011-07-14 11:30:00,30.81,30.81,30.75,30.77,11600.0,19.6294,19.6294,19.5912,19.6039,11600.0
2011-07-14 11:35:00,30.77,30.77,30.7,30.72,33600.0,19.6039,19.6039,19.5593,19.572,33600.0
2011-07-14 11:40:00,30.71,30.75,30.7,30.73,6800.0,19.5657,19.5912,19.5593,19.5784,6800.0
2011-07-14 11:45:00,30.73,30.76,30.73,30.73,13600.0,19.5784,19.5975,19.5784,19.5784,13600.0
2011-07-14 11:50:00,30.73,30.74,30.7,30.71,9800.0,19.5784,19.5848,19.5593,19.5657,9800.0
2011-07-14 11:55:00,30.71,30.72,30.69,30.69,8000.0,19.5657,19.572,19.5529,19.5529,8000.0
2011-07-14 12:00:00,30.69,30.69,30.62,30.65,55600.0,19.5529,19.5529,19.5083,19.5275,55600.0
2011-07-14 12:05:00,30.65,30.67,30.62,30.63,14900.0,19.5275,19.5402,19.5083,19.5147,14900.0
2011-07-14 12:10:00,30.63,30.64,30.61,30.64,5600.0,19.5147,19.5211,19.502,19.5211,5600.0
2011-07-14 12:15:00,30.63,30.63,30.57,30.57,10600.0,19.5147,19.5147,19.4765,19.4765,10600.0
2011-07-14 12:20:00,30.58,30.58,30.56,30.58,5700.0,19.4829,19.4829,19.4701,19.4829,5700.0
2011-07-14 12:25:00,30.57,30.6,30.56,30.6,9500.0,19.4765,19.4956,19.4701,19.4956,9500.0
2011-07-14 12:30:00,30.59,30.59,30.57,30.59,13900.0,19.4892,19.4892,19.4765,19.4892,13900.0
2011-07-14 12:35:00,30.57,30.6,30.57,30.6,4700.0,19.4765,19.4956,19.4765,19.4956,4700.0
2011-07-14 12:40:00,30.6,30.64,30.6,30.62,6800.0,19.4956,19.5211,19.4956,19.5083,6800.0
2011-07-14 12:45:00,30.62,30.62,30.59,30.6,9700.0,19.5083,19.5083,19.4892,19.4956,9700.0
2011-07-14 12:50:00,30.6,30.62,30.59,30.59,15400.0,19.4956,19.5083,19.4892,19.4892,15400.0
2011-07-14 12:55:00,30.59,30.6,30.51,30.52,33000.0,19.4892,19.4956,19.4383,19.4446,33000.0
2011-07-14 13:00:00,30.51,30.52,30.45,30.45,24600.0,19.4383,19.4446,19.4,19.4,24600.0
2011-07-14 13:05:00,30.46,30.54,30.46,30.52,20700.0,19.4064,19.4574,19.4064,19.4446,20700.0
2011-07-14 13:10:00,30.52,30.52,30.47,30.47,14800.0,19.4446,19.4446,19.4128,19.4128,14800.0
2011-07-14 13:15:00,30.47,30.48,30.43,30.45,35700.0,19.4128,19.4191,19.3873,19.4,35700.0
2011-07-14 13:20:00,30.44,30.44,30.4,30.42,21500.0,19.3937,19.3937,19.3682,19.3809,21500.0
2011-07-14 13:25:00,30.42,30.44,30.38,30.44,29500.0,19.3809,19.3937,19.3554,19.3937,29500.0
2011-07-14 13:30:00,30.45,30.57,30.44,30.56,43000.0,19.4,19.4765,19.3937,19.4701,43000.0
2011-07-14 13:35:00,30.57,30.58,30.5,30.5,26200.0,19.4765,19.4829,19.4319,19.4319,26200.0
2011-07-14 13:40:00,30.5,30.52,30.48,30.49,34300.0,19.4319,19.4446,19.4191,19.4255,34300.0
2011-07-14 13:45:00,30.48,30.5,30.45,30.48,13700.0,19.4191,19.4319,19.4,19.4191,13700.0
2011-07-14 13:50:00,30.48,30.48,30.43,30.45,21200.0,19.4191,19.4191,19.3873,19.4,21200.0
2011-07-14 13:55:00,30.45,30.51,30.44,30.5,15800.0,19.4,19.4383,19.3937,19.4319,15800.0
2011-07-14 14:00:00,30.51,30.53,30.49,30.5,19100.0,19.4383,19.451,19.4255,19.4319,19100.0
2011-07-14 14:05:00,30.5,30.5,30.46,30.49,17700.0,19.4319,19.4319,19.4064,19.4255,17700.0
2011-07-14 14:10:00,30.49,30.55,30.49,30.53,22000.0,19.4255,19.4637,19.4255,19.451,22000.0
2011-07-14 14:15:00,30.53,30.57,30.51,30.52,17000.0,19.451,19.4765,19.4383,19.4446,17000.0
2011-07-14 14:20:00,30.52,30.54,30.47,30.47,21200.0,19.4446,19.4574,19.4128,19.4128,21200.0
2011-07-14 14:25:00,30.46,30.46,30.4,30.44,28400.0,19.4064,19.4064,19.3682,19.3937,28400.0
2011-07-14 14:30:00,30.45,30.48,30.44,30.48,8000.0,19.4,19.4191,19.3937,19.4191,8000.0
2011-07-14 14:35:00,30.47,30.48,30.44,30.47,25100.0,19.4128,19.4191,19.3937,19.4128,25100.0
2011-07-14 14:40:00,30.47,30.5,30.47,30.5,6600.0,19.4128,19.4319,19.4128,19.4319,6600.0
2011-07-14 14:45:00,30.49,30.49,30.46,30.46,14100.0,19.4255,19.4255,19.4064,19.4064,14100.0
2011-07-14 14:50:00,30.45,30.46,30.43,30.43,12700.0,19.4,19.4064,19.3873,19.3873,12700.0
2011-07-14 14:55:00,30.43,30.46,30.41,30.46,18800.0,19.3873,19.4064,19.3745,19.4064,18800.0
2011-07-14 15:00:00,30.45,30.47,30.44,30.45,15100.0,19.4,19.4128,19.3937,19.4,15100.0
2011-07-14 15:05:00,30.45,30.46,30.39,30.4,34400.0,19.4,19.4064,19.3618,19.3682,34400.0
2011-07-14 15:10:00,30.4,30.44,30.39,30.44,24400.0,19.3682,19.3937,19.3618,19.3937,24400.0
2011-07-14 15:15:00,30.44,30.46,30.41,30.45,16500.0,19.3937,19.4064,19.3745,19.4,16500.0
2011-07-14 15:20:00,30.46,30.48,30.43,30.45,38600.0,19.4064,19.4191,19.3873,19.4,38600.0
2011-07-14 15:25:00,30.44,30.44,30.41,30.41,19900.0,19.3937,19.3937,19.3745,19.3745,19900.0
2011-07-14 15:30:00,30.41,30.46,30.41,30.44,33000.0,19.3745,19.4064,19.3745,19.3937,33000.0
2011-07-14 15:35:00,30.44,30.52,30.44,30.48,40100.0,19.3937,19.4446,19.3937,19.4191,40100.0
2011-07-14 15:40:00,30.49,30.5,30.48,30.49,51900.0,19.4255,19.4319,19.4191,19.4255,51900.0
2011-07-14 15:45:00,30.49,30.51,30.47,30.5,86000.0,19.4255,19.4383,19.4128,19.4319,86000.0
2011-07-14 15:50:00,30.5,30.5,30.46,30.48,96800.0,19.4319,19.4319,19.4064,19.4191,96800.0
2011-07-14 15:55:00,30.48,30.52,30.47,30.49,184800.0,19.4191,19.4446,19.4128,19.4255,184800.0
2011-07-15 09:30:00,30.59,30.6,30.45,30.45,247900.0,19.4892,19.4956,19.4,19.4,247900.0
2011-07-15 09:35:00,30.44,30.5,30.41,30.41,28900.0,19.3937,19.4319,19.3745,19.3745,28900.0
2011-07-15 09:40:00,30.41,30.42,30.24,30.27,94700.0,19.3745,19.3809,19.2662,19.2854,94700.0
2011-07-15 09:45:00,30.28,30.31,30.26,30.29,54000.0,19.2917,19.3108,19.279,19.2981,54000.0
2011-07-15 09:50:00,30.28,30.31,30.24,30.27,39300.0,19.2917,19.3108,19.2662,19.2854,39300.0
2011-07-15 09:55:00,30.28,30.28,30.19,30.21,43400.0,19.2917,19.2917,19.2344,19.2471,43400.0
2011-07-15 10:00:00,30.21,30.32,30.2,30.29,45800.0,19.2471,19.3172,19.2408,19.2981,45800.0
2011-07-15 10:05:00,30.28,30.31,30.2,30.21,26500.0,19.2917,19.3108,19.2408,19.2471,26500.0
2011-07-15 10:10:00,30.22,30.22,30.18,30.2,25400.0,19.2535,19.2535,19.228,19.2408,25400.0
2011-07-15 10:15:00,30.21,30.21,30.15,30.16,22500.0,19.2471,19.2471,19.2089,19.2153,22500.0
2011-07-15 10:20:00,30.15,30.16,30.09,30.11,32600.0,19.2089,19.2153,19.1707,19.1834,32600.0
2011-07-15 10:25:00,30.1,30.13,30.07,30.1,90700.0,19.177,19.1962,19.1579,19.177,90700.0
2011-07-15 10:30:00,30.1,30.13,30.09,30.09,19100.0,19.177,19.1962,19.1707,19.1707,19100.0
2011-07-15 10:35:00,30.09,30.1,30.03,30.04,43400.0,19.1707,19.177,19.1324,19.1388,43400.0
2011-07-15 10:40:00,30.04,30.11,30.03,30.1,62500.0,19.1388,19.1834,19.1324,19.177,62500.0
2011-07-15 10:45:00,30.1,30.1,30.07,30.07,14000.0,19.177,19.177,19.1579,19.1579,14000.0
2011-07-15 10:50:00,30.08,30.11,30.07,30.09,13700.0,19.1643,19.1834,19.1579,19.1707,13700.0
2011-07-15 10:55:00,30.09,30.09,30.03,30.04,18200.0,19.1707,19.1707,19.1324,19.1388,18200.0
2011-07-15 11:00:00,30.04,30.06,30.02,30.04,21400.0,19.1388,19.1516,19.1261,19.1388,21400.0
2011-07-15 11:05:00,30.05,30.1,30.05,30.08,31600.0,19.1452,19.177,19.1452,19.1643,31600.0
2011-07-15 11:10:00,30.08,30.12,30.08,30.1,33000.0,19.1643,19.1898,19.1643,19.177,33000.0
2011-07-15 11:15:00,30.11,30.13,30.1,30.12,29200.0,19.1834,19.1962,19.177,19.1898,29200.0
2011-07-15 11:20:00,30.12,30.14,30.12,30.14,8700.0,19.1898,19.2025,19.1898,19.2025,8700.0
2011-07-15 11:25:00,30.13,30.15,30.12,30.13,14300.0,19.1962,19.2089,19.1898,19.1962,14300.0
2011-07-15 11:30:00,30.14,30.14,30.1,30.12,11600.0,19.2025,19.2025,19.177,19.1898,11600.0
2011-07-15 11:35:00,30.11,30.13,30.08,30.09,35600.0,19.1834,19.1962,19.1643,19.1707,35600.0
2011-07-15 11:40:00,30.09,30.09,30.04,30.05,10600.0,19.1707,19.1707,19.1388,19.1452,10600.0
2011-07-15 11:45:00,30.05,30.06,30.04,30.05,11100.0,19.1452,19.1516,19.1388,19.1452,11100.0
2011-07-15 11:50:00,30.04,30.07,30.04,30.07,11100.0,19.1388,19.1579,19.1388,19.1579,11100.0
2011-07-15 11:55:00,30.07,30.07,30.03,30.03,7700.0,19.1579,19.1579,19.1324,19.1324,7700.0
2011-07-15 12:00:00,30.04,30.07,30.03,30.07,54500.0,19.1388,19.1579,19.1324,19.1579,54500.0
2011-07-15 12:05:00,30.06,30.07,30.04,30.05,32400.0,19.1516,19.1579,19.1388,19.1452,32400.0
2011-07-15 12:10:00,30.05,30.07,30.04,30.07,19700.0,19.1452,19.1579,19.1388,19.1579,19700.0
2011-07-15 12:15:00,30.07,30.08,30.03,30.03,21400.0,19.1579,19.1643,19.1324,19.1324,21400.0
2011-07-15 12:20:00,30.03,30.05,30.03,30.05,18100.0,19.1324,19.1452,19.1324,19.1452,18100.0
2011-07-15 12:25:00,30.04,30.06,30.02,30.06,23000.0,19.1388,19.1516,19.1261,19.1516,23000.0
2011-07-15 12:30:00,30.06,30.07,30.04,30.05,40100.0,19.1516,19.1579,19.1388,19.1452,40100.0
2011-07-15 12:35:00,30.05,30.06,30.04,30.05,9200.0,19.1452,19.1516,19.1388,19.1452,9200.0
2011-07-15 12:40:00,30.05,30.05,30.0,30.02,33300.0,19.1452,19.1452,19.1133,19.1261,33300.0
2011-07-15 12:45:00,30.02,30.06,30.02,30.05,15300.0,19.1261,19.1516,19.1261,19.1452,15300.0
2011-07-15 12:50:00,30.04,30.06,30.03,30.05,8700.0,19.1388,19.1516,19.1324,19.1452,8700.0
2011-07-15 12:55:00,30.05,30.07,30.04,30.05,17700.0,19.1452,19.1579,19.1388,19.1452,17700.0
2011-07-15 13:00:00,30.05,30.05,30.04,30.05,6600.0,19.1452,19.1452,19.1388,19.1452,6600.0
2011-07-15 13:05:00,30.04,30.05,30.03,30.04,23900.0,19.1388,19.1452,19.1324,19.1388,23900.0
2011-07-15 13:10:00,30.05,30.05,30.03,30.04,17900.0,19.1452,19.1452,19.1324,19.1388,17900.0
2011-07-15 13:15:00,30.04,30.05,30.04,30.04,22000.0,19.1388,19.1452,19.1388,19.1388,22000.0
2011-07-15 13:20:00,30.04,30.05,30.04,30.05,4100.0,19.1388,19.1452,19.1388,19.1452,4100.0
2011-07-15 13:25:00,30.05,30.07,30.04,30.04,15000.0,19.1452,19.1579,19.1388,19.1388,15000.0
2011-07-15 13:30:00,30.05,30.06,30.04,30.05,9200.0,19.1452,19.1516,19.1388,19.1452,9200.0
2011-07-15 13:35:00,30.04,30.05,30.03,30.04,13000.0,19.1388,19.1452,19.1324,19.1388,13000.0
2011-07-15 13:40:00,30.04,30.04,30.02,30.04,21100.0,19.1388,19.1388,19.1261,19.1388,21100.0
2011-07-15 13:45:00,30.05,30.05,30.02,30.03,11300.0,19.1452,19.1452,19.1261,19.1324,11300.0
2011-07-15 13:50:00,30.02,30.04,30.01,30.02,29700.0,19.1261,19.1388,19.1197,19.1261,29700.0
2011-07-15 13:55:00,30.03,30.04,30.0,30.01,42000.0,19.1324,19.1388,19.1133,19.1197,42000.0
2011-07-15 14:00:00,30.01,30.03,30.01,30.02,19500.0,19.1197,19.1324,19.1197,19.1261,19500.0
2011-07-15 14:05:00,30.03,30.04,30.01,30.02,20200.0,19.1324,19.1388,19.1197,19.1261,20200.0
2011-07-15 14:10:00,30.02,30.04,30.01,30.04,16200.0,19.1261,19.1388,19.1197,19.1388,16200.0
2011-07-15 14:15:00,30.03,30.04,30.01,30.01,27200.0,19.1324,19.1388,19.1197,19.1197,27200.0
2011-07-15 14:20:00,30.01,30.01,29.98,29.99,39200.0,19.1197,19.1197,19.1006,19.107,39200.0
2011-07-15 14:25:00,29.98,29.98,29.94,29.94,40600.0,19.1006,19.1006,19.0751,19.0751,40600.0
2011-07-15 14:30:00,29.94,29.96,29.94,29.95,24300.0,19.0751,19.0878,19.0751,19.0815,24300.0
2011-07-15 14:35:00,29.95,29.96,29.94,29.95,19300.0,19.0815,19.0878,19.0751,19.0815,19300.0
2011-07-15 14:40:00,29.95,29.95,29.94,29.95,7000.0,19.0815,19.0815,19.0751,19.0815,7000.0
2011-07-15 14:45:00,29.95,29.99,29.95,29.96,35800.0,19.0815,19.107,19.0815,19.0878,35800.0
2011-07-15 14:50:00,29.97,29.97,29.93,29.94,18100.0,19.0942,19.0942,19.0687,19.0751,18100.0
2011-07-15 14:55:00,29.94,29.94,29.92,29.93,15600.0,19.0751,19.0751,19.0624,19.0687,15600.0
2011-07-15 15:00:00,29.93,29.93,29.92,29.93,20700.0,19.0687,19.0687,19.0624,19.0687,20700.0
2011-07-15 15:05:00,29.93,29.95,29.92,29.95,35100.0,19.0687,19.0815,19.0624,19.0815,35100.0
2011-07-15 15:10:00,29.95,29.96,29.94,29.94,32700.0,19.0815,19.0878,19.0751,19.0751,32700.0
2011-07-15 15:15:00,29.95,29.97,29.95,29.96,39900.0,19.0815,19.0942,19.0815,19.0878,39900.0
2011-07-15 15:20:00,29.97,30.0,29.97,30.0,25100.0,19.0942,19.1133,19.0942,19.1133,25100.0
2011-07-15 15:25:00,30.0,30.04,30.0,30.04,27000.0,19.1133,19.1388,19.1133,19.1388,27000.0
2011-07-15 15:30:00,30.04,30.06,30.02,30.02,44000.0,19.1388,19.1516,19.1261,19.1261,44000.0
2011-07-15 15:35:00,30.02,30.03,30.01,30.03,26000.0,19.1261,19.1324,19.1197,19.1324,26000.0
2011-07-15 15:40:00,30.03,30.05,30.03,30.05,68600.0,19.1324,19.1452,19.1324,19.1452,68600.0
2011-07-15 15:45:00,30.04,30.06,30.04,30.05,102000.0,19.1388,19.1516,19.1388,19.1452,102000.0
2011-07-15 15:50:00,30.05,30.06,30.02,30.04,127100.0,19.1452,19.1516,19.1261,19.1388,127100.0
2011-07-15 15:55:00,30.04,30.07,30.02,30.07,256900.0,19.1388,19.1579,19.1261,19.1579,256900.0
2011-07-18 09:30:00,29.86,30.04,29.86,29.9,58900.0,19.0241,19.1388,19.0241,19.0496,58900.0
2011-07-18 09:35:00,29.89,29.92,29.85,29.89,21700.0,19.0432,19.0624,19.0178,19.0432,21700.0
2011-07-18 09:40:00,29.89,29.93,29.8,29.81,17800.0,19.0432,19.0687,18.9859,18.9923,17800.0
2011-07-18 09:45:00,29.81,29.84,29.78,29.78,19300.0,18.9923,19.0114,18.9732,18.9732,19300.0
2011-07-18 09:50:00,29.78,29.81,29.77,29.78,26500.0,18.9732,18.9923,18.9668,18.9732,26500.0
2011-07-18 09:55:00,29.77,29.77,29.74,29.75,14900.0,18.9668,18.9668,18.9477,18.9541,14900.0
2011-07-18 10:00:00,29.76,29.79,29.68,29.7,30500.0,18.9604,18.9795,18.9095,18.9222,30500.0
2011-07-18 10:05:00,29.7,29.7,29.62,29.63,42800.0,18.9222,18.9222,18.8712,18.8776,42800.0
2011-07-18 10:10:00,29.63,29.63,29.52,29.55,58900.0,18.8776,18.8776,18.8075,18.8266,58900.0
2011-07-18 10:15:00,29.55,29.58,29.52,29.56,26500.0,18.8266,18.8457,18.8075,18.833,26500.0
2011-07-18 10:20:00,29.56,29.57,29.54,29.54,11800.0,18.833,18.8394,18.8203,18.8203,11800.0
2011-07-18 10:25:00,29.54,29.58,29.53,29.55,15500.0,18.8203,18.8457,18.8139,18.8266,15500.0
2011-07-18 10:30:00,29.54,29.54,29.51,29.54,15600.0,18.8203,18.8203,18.8011,18.8203,15600.0
2011-07-18 10:35:00,29.53,29.54,29.5,29.51,25800.0,18.8139,18.8203,18.7948,18.8011,25800.0
2011-07-18 10:40:00,29.52,29.54,29.51,29.54,16100.0,18.8075,18.8203,18.8011,18.8203,16100.0
2011-07-18 10:45:00,29.54,29.55,29.43,29.43,91600.0,18.8203,18.8266,18.7502,18.7502,91600.0
2011-07-18 10:50:00,29.43,29.48,29.39,29.4,116700.0,18.7502,18.782,18.7247,18.7311,116700.0
2011-07-18 10:55:00,29.4,29.44,29.39,29.43,15700.0,18.7311,18.7565,18.7247,18.7502,15700.0
2011-07-18 11:00:00,29.43,29.43,29.4,29.41,16700.0,18.7502,18.7502,18.7311,18.7374,16700.0
2011-07-18 11:05:00,29.42,29.44,29.39,29.41,19000.0,18.7438,18.7565,18.7247,18.7374,19000.0
2011-07-18 11:10:00,29.42,29.43,29.4,29.42,15200.0,18.7438,18.7502,18.7311,18.7438,15200.0
2011-07-18 11:15:00,29.41,29.43,29.4,29.43,9100.0,18.7374,18.7502,18.7311,18.7502,9100.0
2011-07-18 11:20:00,29.43,29.47,29.43,29.47,10100.0,18.7502,18.7757,18.7502,18.7757,10100.0
2011-07-18 11:25:00,29.47,29.49,29.45,29.45,22400.0,18.7757,18.7884,18.7629,18.7629,22400.0
2011-07-18 11:30:00,29.45,29.46,29.38,29.4,39100.0,18.7629,18.7693,18.7183,18.7311,39100.0
2011-07-18 11:35:00,29.39,29.4,29.35,29.36,22500.0,18.7247,18.7311,18.6992,18.7056,22500.0
2011-07-18 11:40:00,29.36,29.37,29.31,29.32,34400.0,18.7056,18.712,18.6737,18.6801,34400.0
2011-07-18 11:45:00,29.31,29.34,29.29,29.3,41100.0,18.6737,18.6928,18.661,18.6674,41100.0
2011-07-18 11:50:00,29.3,29.3,29.27,29.27,17400.0,18.6674,18.6674,18.6482,18.6482,17400.0
2011-07-18 11:55:00,29.28,29.28,29.25,29.28,23600.0,18.6546,18.6546,18.6355,18.6546,23600.0
2011-07-18 12:00:00,29.28,29.29,29.27,29.27,28300.0,18.6546,18.661,18.6482,18.6482,28300.0
2011-07-18 12:05:00,29.27,29.27,29.25,29.26,19300.0,18.6482,18.6482,18.6355,18.6419,19300.0
2011-07-18 12:10:00,29.27,29.29,29.26,29.29,23400.0,18.6482,18.661,18.6419,18.661,23400.0
2011-07-18 12:15:00,29.29,29.29,29.27,29.29,28200.0,18.661,18.661,18.6482,18.661,28200.0
2011-07-18 12:20:00,29.29,29.3,29.28,29.29,16600.0,18.661,18.6674,18.6546,18.661,16600.0
2011-07-18 12:25:00,29.3,29.3,29.29,29.3,13600.0,18.6674,18.6674,18.661,18.6674,13600.0
2011-07-18 12:30:00,29.3,29.3,29.27,29.29,18800.0,18.6674,18.6674,18.6482,18.661,18800.0
2011-07-18 12:35:00,29.29,29.32,29.29,29.32,10700.0,18.661,18.6801,18.661,18.6801,10700.0
2011-07-18 12:40:00,29.32,29.32,29.31,29.32,5200.0,18.6801,18.6801,18.6737,18.6801,5200.0
2011-07-18 12:45:00,29.31,29.32,29.3,29.31,24700.0,18.6737,18.6801,18.6674,18.6737,24700.0
2011-07-18 12:50:00,29.31,29.32,29.3,29.3,6000.0,18.6737,18.6801,18.6674,18.6674,6000.0
2011-07-18 12:55:00,29.31,29.31,29.3,29.31,11800.0,18.6737,18.6737,18.6674,18.6737,11800.0
2011-07-18 13:00:00,29.3,29.3,29.28,29.29,7500.0,18.6674,18.6674,18.6546,18.661,7500.0
2011-07-18 13:05:00,29.29,29.3,29.28,29.3,5100.0,18.661,18.6674,18.6546,18.6674,5100.0
2011-07-18 13:10:00,29.3,29.3,29.28,29.28,16700.0,18.6674,18.6674,18.6546,18.6546,16700.0
2011-07-18 13:15:00,29.27,29.28,29.25,29.26,17500.0,18.6482,18.6546,18.6355,18.6419,17500.0
2011-07-18 13:20:00,29.25,29.26,29.23,29.24,28300.0,18.6355,18.6419,18.6228,18.6291,28300.0
2011-07-18 13:25:00,29.23,29.25,29.23,29.25,16700.0,18.6228,18.6355,18.6228,18.6355,16700.0
2011-07-18 13:30:00,29.25,29.28,29.25,29.28,18900.0,18.6355,18.6546,18.6355,18.6546,18900.0
2011-07-18 13:35:00,29.27,29.3,29.27,29.28,26600.0,18.6482,18.6674,18.6482,18.6546,26600.0
2011-07-18 13:40:00,29.28,29.3,29.27,29.29,9300.0,18.6546,18.6674,18.6482,18.661,9300.0
2011-07-18 13:45:00,29.29,29.3,29.28,29.29,17900.0,18.661,18.6674,18.6546,18.661,17900.0
2011-07-18 13:50:00,29.3,29.31,29.29,29.29,24100.0,18.6674,18.6737,18.661,18.661,24100.0
2011-07-18 13:55:00,29.29,29.32,29.28,29.31,38800.0,18.661,18.6801,18.6546,18.6737,38800.0
2011-07-18 14:00:00,29.31,29.32,29.27,29.27,19800.0,18.6737,18.6801,18.6482,18.6482,19800.0
2011-07-18 14:05:00,29.28,29.31,29.28,29.31,7400.0,18.6546,18.6737,18.6546,18.6737,7400.0
2011-07-18 14:10:00,29.31,29.33,29.3,29.33,15000.0,18.6737,18.6865,18.6674,18.6865,15000.0
2011-07-18 14:15:00,29.33,29.34,29.32,29.33,10200.0,18.6865,18.6928,18.6801,18.6865,10200.0
2011-07-18 14:20:00,29.33,29.34,29.3,29.31,8100.0,18.6865,18.6928,18.6674,18.6737,8100.0
2011-07-18 14:25:00,29.31,29.33,29.3,29.3,27000.0,18.6737,18.6865,18.6674,18.6674,27000.0
2011-07-18 14:30:00,29.3,29.3,29.25,29.25,17900.0,18.6674,18.6674,18.6355,18.6355,17900.0
2011-07-18 14:35:00,29.26,29.3,29.26,29.29,21200.0,18.6419,18.6674,18.6419,18.661,21200.0
2011-07-18 14:40:00,29.29,29.32,29.29,29.31,28400.0,18.661,18.6801,18.661,18.6737,28400.0
2011-07-18 14:45:00,29.31,29.31,29.29,29.3,21100.0,18.6737,18.6737,18.661,18.6674,21100.0
2011-07-18 14:50:00,29.3,29.31,29.29,29.3,23500.0,18.6674,18.6737,18.661,18.6674,23500.0
2011-07-18 14:55:00,29.3,29.36,29.29,29.36,20800.0,18.6674,18.7056,18.661,18.7056,20800.0
2011-07-18 15:00:00,29.36,29.43,29.35,29.41,42600.0,18.7056,18.7502,18.6992,18.7374,42600.0
2011-07-18 15:05:00,29.41,29.42,29.39,29.4,21000.0,18.7374,18.7438,18.7247,18.7311,21000.0
2011-07-18 15:10:00,29.39,29.4,29.38,29.39,38400.0,18.7247,18.7311,18.7183,18.7247,38400.0
2011-07-18 15:15:00,29.39,29.41,29.37,29.38,38200.0,18.7247,18.7374,18.712,18.7183,38200.0
2011-07-18 15:20:00,29.37,29.38,29.34,29.35,18000.0,18.712,18.7183,18.6928,18.6992,18000.0
2011-07-18 15:25:00,29.35,29.36,29.34,29.36,20200.0,18.6992,18.7056,18.6928,18.7056,20200.0
2011-07-18 15:30:00,29.36,29.38,29.35,29.35,27700.0,18.7056,18.7183,18.6992,18.6992,27700.0
2011-07-18 15:35:00,29.36,29.39,29.34,29.39,35300.0,18.7056,18.7247,18.6928,18.7247,35300.0
2011-07-18 15:40:00,29.39,29.4,29.35,29.37,76000.0,18.7247,18.7311,18.6992,18.712,76000.0
2011-07-18 15:45:00,29.35,29.38,29.35,29.36,101900.0,18.6992,18.7183,18.6992,18.7056,101900.0
2011-07-18 15:50:00,29.36,29.39,29.35,29.37,116700.0,18.7056,18.7247,18.6992,18.712,116700.0
2011-07-18 15:55:00,29.37,29.4,29.35,29.39,347900.0,18.712,18.7311,18.6992,18.7247,347900.0
2011-07-19 09:30:00,29.55,29.83,29.54,29.81,56200.0,18.8266,19.005,18.8203,18.9923,56200.0
2011-07-19 09:35:00,29.82,29.84,29.74,29.78,35900.0,18.9987,19.0114,18.9477,18.9732,35900.0
2011-07-19 09:40:00,29.79,29.88,29.79,29.82,26200.0,18.9795,19.0369,18.9795,18.9987,26200.0
2011-07-19 09:45:00,29.83,29.85,29.8,29.82,26700.0,19.005,19.0178,18.9859,18.9987,26700.0
2011-07-19 09:50:00,29.82,29.85,29.8,29.85,25600.0,18.9987,19.0178,18.9859,19.0178,25600.0
2011-07-19 09:55:00,29.84,29.85,29.81,29.83,28600.0,19.0114,19.0178,18.9923,19.005,28600.0
2011-07-19 10:00:00,29.84,29.87,29.83,29.87,18300.0,19.0114,19.0305,19.005,19.0305,18300.0
2011-07-19 10:05:00,29.87,29.89,29.84,29.88,19000.0,19.0305,19.0432,19.0114,19.0369,19000.0
2011-07-19 10:10:00,29.89,29.89,29.84,29.85,16600.0,19.0432,19.0432,19.0114,19.0178,16600.0
2011-07-19 10:15:00,29.86,29.88,29.84,29.88,15900.0,19.0241,19.0369,19.0114,19.0369,15900.0
2011-07-19 10:20:00,29.88,29.88,29.84,29.86,14900.0,19.0369,19.0369,19.0114,19.0241,14900.0
2011-07-19 10:25:00,29.86,29.89,29.84,29.85,10100.0,19.0241,19.0432,19.0114,19.0178,10100.0
2011-07-19 10:30:00,29.85,29.87,29.83,29.84,24100.0,19.0178,19.0305,19.005,19.0114,24100.0
2011-07-19 10:35:00,29.84,29.85,29.77,29.79,16400.0,19.0114,19.0178,18.9668,18.9795,16400.0
2011-07-19 10:40:00,29.79,29.8,29.77,29.79,20500.0,18.9795,18.9859,18.9668,18.9795,20500.0
2011-07-19 10:45:00,29.79,29.82,29.79,29.81,15100.0,18.9795,18.9987,18.9795,18.9923,15100.0
2011-07-19 10:50:00,29.81,29.83,29.8,29.8,15800.0,18.9923,19.005,18.9859,18.9859,15800.0
2011-07-19 10:55:00,29.8,29.8,29.73,29.76,26400.0,18.9859,18.9859,18.9413,18.9604,26400.0
2011-07-19 11:00:00,29.76,29.76,29.75,29.75,3100.0,18.9604,18.9604,18.9541,18.9541,3100.0
2011-07-19 11:05:00,29.76,29.76,29.71,29.72,18300.0,18.9604,18.9604,18.9286,18.9349,18300.0
2011-07-19 11:10:00,29.72,29.72,29.71,29.71,2800.0,18.9349,18.9349,18.9286,18.9286,2800.0
2011-07-19 11:15:00,29.7,29.71,29.69,29.69,8300.0,18.9222,18.9286,18.9158,18.9158,8300.0
2011-07-19 11:20:00,29.69,29.69,29.65,29.67,13000.0,18.9158,18.9158,18.8903,18.9031,13000.0
2011-07-19 11:25:00,29.67,29.68,29.66,29.66,9100.0,18.9031,18.9095,18.8967,18.8967,9100.0
2011-07-19 11:30:00,29.66,29.67,29.65,29.67,11600.0,18.8967,18.9031,18.8903,18.9031,11600.0
2011-07-19 11:35:00,29.66,29.67,29.63,29.65,41100.0,18.8967,18.9031,18.8776,18.8903,41100.0
2011-07-19 11:40:00,29.65,29.66,29.64,29.66,11400.0,18.8903,18.8967,18.884,18.8967,11400.0
2011-07-19 11:45:00,29.66,29.66,29.64,29.65,12800.0,18.8967,18.8967,18.884,18.8903,12800.0
2011-07-19 11:50:00,29.65,29.67,29.65,29.67,13000.0,18.8903,18.9031,18.8903,18.9031,13000.0
2011-07-19 11:55:00,29.67,29.67,29.63,29.66,15800.0,18.9031,18.9031,18.8776,18.8967,15800.0
2011-07-19 12:00:00,29.66,29.72,29.66,29.71,34500.0,18.8967,18.9349,18.8967,18.9286,34500.0
2011-07-19 12:05:00,29.72,29.72,29.68,29.68,12500.0,18.9349,18.9349,18.9095,18.9095,12500.0
2011-07-19 12:10:00,29.68,29.69,29.67,29.69,5500.0,18.9095,18.9158,18.9031,18.9158,5500.0
2011-07-19 12:15:00,29.69,29.71,29.68,29.69,16000.0,18.9158,18.9286,18.9095,18.9158,16000.0
2011-07-19 12:20:00,29.68,29.7,29.68,29.7,2600.0,18.9095,18.9222,18.9095,18.9222,2600.0
2011-07-19 12:25:00,29.7,29.7,29.69,29.7,4300.0,18.9222,18.9222,18.9158,18.9222,4300.0
2011-07-19 12:30:00,29.7,29.77,29.7,29.76,18900.0,18.9222,18.9668,18.9222,18.9604,18900.0
2011-07-19 12:35:00,29.76,29.77,29.75,29.75,14600.0,18.9604,18.9668,18.9541,18.9541,14600.0
2011-07-19 12:40:00,29.75,29.75,29.71,29.73,19600.0,18.9541,18.9541,18.9286,18.9413,19600.0
2011-07-19 12:45:00,29.73,29.74,29.72,29.73,6200.0,18.9413,18.9477,18.9349,18.9413,6200.0
2011-07-19 12:50:00,29.73,29.74,29.73,29.74,5900.0,18.9413,18.9477,18.9413,18.9477,5900.0
2011-07-19 12:55:00,29.74,29.75,29.72,29.73,13200.0,18.9477,18.9541,18.9349,18.9413,13200.0
2011-07-19 13:00:00,29.73,29.73,29.69,29.7,14700.0,18.9413,18.9413,18.9158,18.9222,14700.0
2011-07-19 13:05:00,29.7,29.7,29.68,29.68,8900.0,18.9222,18.9222,18.9095,18.9095,8900.0
2011-07-19 13:10:00,29.68,29.68,29.64,29.65,18500.0,18.9095,18.9095,18.884,18.8903,18500.0
2011-07-19 13:15:00,29.66,29.66,29.64,29.65,16800.0,18.8967,18.8967,18.884,18.8903,16800.0
2011-07-19 13:20:00,29.65,29.66,29.64,29.64,8600.0,18.8903,18.8967,18.884,18.884,8600.0
2011-07-19 13:25:00,29.64,29.66,29.64,29.65,24900.0,18.884,18.8967,18.884,18.8903,24900.0
2011-07-19 13:30:00,29.66,29.68,29.64,29.67,27800.0,18.8967,18.9095,18.884,18.9031,27800.0
2011-07-19 13:35:00,29.66,29.71,29.64,29.7,40300.0,18.8967,18.9286,18.884,18.9222,40300.0
2011-07-19 13:40:00,29.7,29.79,29.69,29.79,14800.0,18.9222,18.9795,18.9158,18.9795,14800.0
2011-07-19 13:45:00,29.78,29.78,29.74,29.76,8000.0,18.9732,18.9732,18.9477,18.9604,8000.0
2011-07-19 13:50:00,29.76,29.77,29.75,29.75,6300.0,18.9604,18.9668,18.9541,18.9541,6300.0
2011-07-19 13:55:00,29.75,29.77,29.75,29.77,3100.0,18.9541,18.9668,18.9541,18.9668,3100.0
2011-07-19 14:00:00,29.77,29.77,29.73,29.74,29600.0,18.9668,18.9668,18.9413,18.9477,29600.0
2011-07-19 14:05:00,29.74,29.75,29.73,29.75,10000.0,18.9477,18.9541,18.9413,18.9541,10000.0
2011-07-19 14:10:00,29.75,29.76,29.7,29.72,47700.0,18.9541,18.9604,18.9222,18.9349,47700.0
2011-07-19 14:15:00,29.72,29.72,29.7,29.71,5900.0,18.9349,18.9349,18.9222,18.9286,5900.0
2011-07-19 14:20:00,29.71,29.71,29.7,29.71,15800.0,18.9286,18.9286,18.9222,18.9286,15800.0
2011-07-19 14:25:00,29.71,29.74,29.71,29.74,14200.0,18.9286,18.9477,18.9286,18.9477,14200.0
2011-07-19 14:30:00,29.74,29.75,29.72,29.73,16500.0,18.9477,18.9541,18.9349,18.9413,16500.0
2011-07-19 14:35:00,29.74,29.75,29.73,29.74,9700.0,18.9477,18.9541,18.9413,18.9477,9700.0
2011-07-19 14:40:00,29.74,29.75,29.73,29.75,24100.0,18.9477,18.9541,18.9413,18.9541,24100.0
2011-07-19 14:45:00,29.75,29.79,29.74,29.79,15700.0,18.9541,18.9795,18.9477,18.9795,15700.0
2011-07-19 14:50:00,29.78,29.8,29.78,29.79,23100.0,18.9732,18.9859,18.9732,18.9795,23100.0
2011-07-19 14:55:00,29.79,29.79,29.76,29.77,43000.0,18.9795,18.9795,18.9604,18.9668,43000.0
2011-07-19 15:00:00,29.77,29.77,29.75,29.75,21700.0,18.9668,18.9668,18.9541,18.9541,21700.0
2011-07-19 15:05:00,29.75,29.77,29.75,29.76,31500.0,18.9541,18.9668,18.9541,18.9604,31500.0
2011-07-19 15:10:00,29.76,29.78,29.75,29.77,25700.0,18.9604,18.9732,18.9541,18.9668,25700.0
2011-07-19 15:15:00,29.77,29.79,29.74,29.75,44600.0,18.9668,18.9795,18.9477,18.9541,44600.0
2011-07-19 15:20:00,29.75,29.75,29.74,29.75,12100.0,18.9541,18.9541,18.9477,18.9541,12100.0
2011-07-19 15:25:00,29.74,29.75,29.72,29.74,19500.0,18.9477,18.9541,18.9349,18.9477,19500.0
2011-07-19 15:30:00,29.74,29.75,29.72,29.74,30400.0,18.9477,18.9541,18.9349,18.9477,30400.0
2011-07-19 15:35:00,29.74,29.74,29.72,29.74,22700.0,18.9477,18.9477,18.9349,18.9477,22700.0
2011-07-19 15:40:00,29.74,29.75,29.73,29.74,14500.0,18.9477,18.9541,18.9413,18.9477,14500.0
2011-07-19 15:45:00,29.74,29.75,29.7,29.71,146000.0,18.9477,18.9541,18.9222,18.9286,146000.0
2011-07-19 15:50:00,29.71,29.73,29.7,29.71,77600.0,18.9286,18.9413,18.9222,18.9286,77600.0
2011-07-19 15:55:00,29.7,29.75,29.69,29.74,397200.0,18.9222,18.9541,18.9158,18.9477,397200.0
2011-07-20 09:30:00,29.87,29.87,29.61,29.63,43900.0,19.0305,19.0305,18.8649,18.8776,43900.0
2011-07-20 09:35:00,29.63,29.64,29.51,29.52,18400.0,18.8776,18.884,18.8011,18.8075,18400.0
2011-07-20 09:40:00,29.51,29.57,29.48,29.56,37100.0,18.8011,18.8394,18.782,18.833,37100.0
2011-07-20 09:45:00,29.57,29.57,29.53,29.55,20600.0,18.8394,18.8394,18.8139,18.8266,20600.0
2011-07-20 09:50:00,29.54,29.55,29.5,29.52,24000.0,18.8203,18.8266,18.7948,18.8075,24000.0
2011-07-20 09:55:00,29.51,29.51,29.49,29.49,11300.0,18.8011,18.8011,18.7884,18.7884,11300.0
2011-07-20 10:00:00,29.48,29.51,29.46,29.49,22700.0,18.782,18.8011,18.7693,18.7884,22700.0
2011-07-20 10:05:00,29.49,29.52,29.48,29.51,14100.0,18.7884,18.8075,18.782,18.8011,14100.0
2011-07-20 10:10:00,29.5,29.54,29.49,29.5,25300.0,18.7948,18.8203,18.7884,18.7948,25300.0
2011-07-20 10:15:00,29.49,29.5,29.45,29.49,16100.0,18.7884,18.7948,18.7629,18.7884,16100.0
2011-07-20 10:20:00,29.48,29.49,29.45,29.45,14100.0,18.782,18.7884,18.7629,18.7629,14100.0
2011-07-20 10:25:00,29.46,29.49,29.45,29.49,19500.0,18.7693,18.7884,18.7629,18.7884,19500.0
2011-07-20 10:30:00,29.49,29.54,29.46,29.54,23400.0,18.7884,18.8203,18.7693,18.8203,23400.0
2011-07-20 10:35:00,29.54,29.54,29.52,29.54,8500.0,18.8203,18.8203,18.8075,18.8203,8500.0
2011-07-20 10:40:00,29.54,29.59,29.54,29.58,27200.0,18.8203,18.8521,18.8203,18.8457,27200.0
2011-07-20 10:45:00,29.58,29.58,29.56,29.58,14200.0,18.8457,18.8457,18.833,18.8457,14200.0
2011-07-20 10:50:00,29.58,29.59,29.58,29.58,15100.0,18.8457,18.8521,18.8457,18.8457,15100.0
2011-07-20 10:55:00,29.59,29.6,29.58,29.59,18600.0,18.8521,18.8585,18.8457,18.8521,18600.0
2011-07-20 11:00:00,29.59,29.6,29.57,29.58,11600.0,18.8521,18.8585,18.8394,18.8457,11600.0
2011-07-20 11:05:00,29.58,29.58,29.57,29.58,6000.0,18.8457,18.8457,18.8394,18.8457,6000.0
2011-07-20 11:10:00,29.58,29.59,29.57,29.58,18500.0,18.8457,18.8521,18.8394,18.8457,18500.0
2011-07-20 11:15:00,29.58,29.59,29.58,29.59,16400.0,18.8457,18.8521,18.8457,18.8521,16400.0
2011-07-20 11:20:00,29.59,29.59,29.58,29.58,21000.0,18.8521,18.8521,18.8457,18.8457,21000.0
2011-07-20 11:25:00,29.58,29.58,29.53,29.53,21800.0,18.8457,18.8457,18.8139,18.8139,21800.0
2011-07-20 11:30:00,29.52,29.55,29.51,29.55,12000.0,18.8075,18.8266,18.8011,18.8266,12000.0
2011-07-20 11:35:00,29.55,29.56,29.54,29.54,17900.0,18.8266,18.833,18.8203,18.8203,17900.0
2011-07-20 11:40:00,29.54,29.56,29.54,29.56,11100.0,18.8203,18.833,18.8203,18.833,11100.0
2011-07-20 11:45:00,29.55,29.56,29.52,29.53,23300.0,18.8266,18.833,18.8075,18.8139,23300.0
2011-07-20 11:50:00,29.54,29.54,29.53,29.53,5000.0,18.8203,18.8203,18.8139,18.8139,5000.0
2011-07-20 11:55:00,29.54,29.54,29.51,29.51,13400.0,18.8203,18.8203,18.8011,18.8011,13400.0
2011-07-20 12:00:00,29.52,29.53,29.51,29.51,25900.0,18.8075,18.8139,18.8011,18.8011,25900.0
2011-07-20 12:05:00,29.5,29.51,29.5,29.51,4000.0,18.7948,18.8011,18.7948,18.8011,4000.0
2011-07-20 12:10:00,29.5,29.52,29.5,29.5,31100.0,18.7948,18.8075,18.7948,18.7948,31100.0
2011-07-20 12:15:00,29.5,29.51,29.48,29.48,26400.0,18.7948,18.8011,18.782,18.782,26400.0
2011-07-20 12:20:00,29.49,29.49,29.46,29.47,26200.0,18.7884,18.7884,18.7693,18.7757,26200.0
2011-07-20 12:25:00,29.47,29.48,29.46,29.46,6100.0,18.7757,18.782,18.7693,18.7693,6100.0
2011-07-20 12:30:00,29.47,29.48,29.45,29.46,15900.0,18.7757,18.782,18.7629,18.7693,15900.0
2011-07-20 12:35:00,29.47,29.48,29.46,29.47,11100.0,18.7757,18.782,18.7693,18.7757,11100.0
2011-07-20 12:40:00,29.47,29.49,29.46,29.47,19400.0,18.7757,18.7884,18.7693,18.7757,19400.0
2011-07-20 12:45:00,29.48,29.5,29.47,29.5,11900.0,18.782,18.7948,18.7757,18.7948,11900.0
2011-07-20 12:50:00,29.5,29.52,29.49,29.52,22400.0,18.7948,18.8075,18.7884,18.8075,22400.0
2011-07-20 12:55:00,29.52,29.52,29.5,29.5,27900.0,18.8075,18.8075,18.7948,18.7948,27900.0
2011-07-20 13:00:00,29.5,29.51,29.49,29.51,12000.0,18.7948,18.8011,18.7884,18.8011,12000.0
2011-07-20 13:05:00,29.51,29.51,29.49,29.49,11500.0,18.8011,18.8011,18.7884,18.7884,11500.0
2011-07-20 13:10:00,29.5,29.5,29.49,29.5,9000.0,18.7948,18.7948,18.7884,18.7948,9000.0
2011-07-20 13:15:00,29.5,29.52,29.5,29.51,30300.0,18.7948,18.8075,18.7948,18.8011,30300.0
2011-07-20 13:20:00,29.51,29.54,29.51,29.54,11100.0,18.8011,18.8203,18.8011,18.8203,11100.0
2011-07-20 13:25:00,29.54,29.55,29.53,29.55,6200.0,18.8203,18.8266,18.8139,18.8266,6200.0
2011-07-20 13:30:00,29.55,29.55,29.54,29.54,17200.0,18.8266,18.8266,18.8203,18.8203,17200.0
2011-07-20 13:35:00,29.54,29.57,29.53,29.55,40300.0,18.8203,18.8394,18.8139,18.8266,40300.0
2011-07-20 13:40:00,29.56,29.58,29.54,29.57,18900.0,18.833,18.8457,18.8203,18.8394,18900.0
2011-07-20 13:45:00,29.57,29.58,29.57,29.58,2400.0,18.8394,18.8457,18.8394,18.8457,2400.0
2011-07-20 13:50:00,29.58,29.6,29.58,29.6,10100.0,18.8457,18.8585,18.8457,18.8585,10100.0
2011-07-20 13:55:00,29.6,29.61,29.59,29.6,10300.0,18.8585,18.8649,18.8521,18.8585,10300.0
2011-07-20 14:00:00,29.61,29.61,29.6,29.61,4600.0,18.8649,18.8649,18.8585,18.8649,4600.0
2011-07-20 14:05:00,29.61,29.61,29.59,29.61,11600.0,18.8649,18.8649,18.8521,18.8649,11600.0
2011-07-20 14:10:00,29.61,29.61,29.59,29.6,23700.0,18.8649,18.8649,18.8521,18.8585,23700.0
2011-07-20 14:15:00,29.6,29.6,29.59,29.6,6500.0,18.8585,18.8585,18.8521,18.8585,6500.0
2011-07-20 14:20:00,29.6,29.6,29.59,29.6,3500.0,18.8585,18.8585,18.8521,18.8585,3500.0
2011-07-20 14:25:00,29.59,29.61,29.59,29.61,11700.0,18.8521,18.8649,18.8521,18.8649,11700.0
2011-07-20 14:30:00,29.61,29.61,29.58,29.59,11900.0,18.8649,18.8649,18.8457,18.8521,11900.0
2011-07-20 14:35:00,29.59,29.6,29.58,29.59,16700.0,18.8521,18.8585,18.8457,18.8521,16700.0
2011-07-20 14:40:00,29.59,29.6,29.59,29.59,8400.0,18.8521,18.8585,18.8521,18.8521,8400.0
2011-07-20 14:45:00,29.59,29.59,29.55,29.56,49900.0,18.8521,18.8521,18.8266,18.833,49900.0
2011-07-20 14:50:00,29.56,29.58,29.55,29.58,16600.0,18.833,18.8457,18.8266,18.8457,16600.0
2011-07-20 14:55:00,29.58,29.59,29.57,29.58,21900.0,18.8457,18.8521,18.8394,18.8457,21900.0
2011-07-20 15:00:00,29.57,29.58,29.56,29.57,10500.0,18.8394,18.8457,18.833,18.8394,10500.0
2011-07-20 15:05:00,29.57,29.6,29.57,29.6,20000.0,18.8394,18.8585,18.8394,18.8585,20000.0
2011-07-20 15:10:00,29.6,29.62,29.59,29.59,29600.0,18.8585,18.8712,18.8521,18.8521,29600.0
2011-07-20 15:15:00,29.6,29.6,29.59,29.59,12700.0,18.8585,18.8585,18.8521,18.8521,12700.0
2011-07-20 15:20:00,29.6,29.6,29.54,29.54,46600.0,18.8585,18.8585,18.8203,18.8203,46600.0
2011-07-20 15:25:00,29.54,29.55,29.52,29.53,29900.0,18.8203,18.8266,18.8075,18.8139,29900.0
2011-07-20 15:30:00,29.53,29.56,29.53,29.56,29500.0,18.8139,18.833,18.8139,18.833,29500.0
2011-07-20 15:35:00,29.56,29.56,29.55,29.55,9600.0,18.833,18.833,18.8266,18.8266,9600.0
2011-07-20 15:40:00,29.56,29.56,29.54,29.54,40300.0,18.833,18.833,18.8203,18.8203,40300.0
2011-07-20 15:45:00,29.54,29.55,29.5,29.51,51100.0,18.8203,18.8266,18.7948,18.8011,51100.0
2011-07-20 15:50:00,29.51,29.54,29.51,29.54,76900.0,18.8011,18.8203,18.8011,18.8203,76900.0
2011-07-20 15:55:00,29.53,29.57,29.53,29.53,333500.0,18.8139,18.8394,18.8139,18.8139,333500.0
2011-07-21 09:30:00,29.62,29.74,29.61,29.65,55500.0,18.8712,18.9477,18.8649,18.8903,55500.0
2011-07-21 09:35:00,29.62,29.64,29.53,29.6,31100.0,18.8712,18.884,18.8139,18.8585,31100.0
2011-07-21 09:40:00,29.61,29.67,29.58,29.65,24900.0,18.8649,18.9031,18.8457,18.8903,24900.0
2011-07-21 09:45:00,29.65,29.76,29.62,29.75,21400.0,18.8903,18.9604,18.8712,18.9541,21400.0
2011-07-21 09:50:00,29.74,29.77,29.7,29.75,24200.0,18.9477,18.9668,18.9222,18.9541,24200.0
2011-07-21 09:55:00,29.75,29.76,29.7,29.72,12500.0,18.9541,18.9604,18.9222,18.9349,12500.0
2011-07-21 10:00:00,29.72,29.9,29.7,29.9,55200.0,18.9349,19.0496,18.9222,19.0496,55200.0
2011-07-21 10:05:00,29.91,30.0,29.9,29.97,105600.0,19.056,19.1133,19.0496,19.0942,105600.0
2011-07-21 10:10:00,29.96,30.0,29.96,30.0,20000.0,19.0878,19.1133,19.0878,19.1133,20000.0
2011-07-21 10:15:00,30.0,30.0,29.95,29.98,54800.0,19.1133,19.1133,19.0815,19.1006,54800.0
2011-07-21 10:20:00,29.98,30.07,29.98,30.06,43500.0,19.1006,19.1579,19.1006,19.1516,43500.0
2011-07-21 10:25:00,30.07,30.14,30.07,30.13,49100.0,19.1579,19.2025,19.1579,19.1962,49100.0
2011-07-21 10:30:00,30.13,30.14,30.09,30.09,75700.0,19.1962,19.2025,19.1707,19.1707,75700.0
2011-07-21 10:35:00,30.09,30.15,30.09,30.11,21000.0,19.1707,19.2089,19.1707,19.1834,21000.0
2011-07-21 10:40:00,30.12,30.14,30.09,30.12,30200.0,19.1898,19.2025,19.1707,19.1898,30200.0
2011-07-21 10:45:00,30.11,30.12,30.08,30.11,21600.0,19.1834,19.1898,19.1643,19.1834,21600.0
2011-07-21 10:50:00,30.1,30.11,30.09,30.09,11900.0,19.177,19.1834,19.1707,19.1707,11900.0
2011-07-21 10:55:00,30.09,30.1,30.08,30.08,12600.0,19.1707,19.177,19.1643,19.1643,12600.0
2011-07-21 11:00:00,30.07,30.08,30.07,30.08,8800.0,19.1579,19.1643,19.1579,19.1643,8800.0
2011-07-21 11:05:00,30.08,30.08,30.04,30.06,23700.0,19.1643,19.1643,19.1388,19.1516,23700.0
2011-07-21 11:10:00,30.06,30.1,30.02,30.06,110400.0,19.1516,19.177,19.1261,19.1516,110400.0
2011-07-21 11:15:00,30.06,30.06,30.03,30.04,12200.0,19.1516,19.1516,19.1324,19.1388,12200.0
2011-07-21 11:20:00,30.03,30.03,30.01,30.02,15700.0,19.1324,19.1324,19.1197,19.1261,15700.0
2011-07-21 11:25:00,30.02,30.02,29.97,29.97,18200.0,19.1261,19.1261,19.0942,19.0942,18200.0
2011-07-21 11:30:00,29.97,29.98,29.89,29.91,66800.0,19.0942,19.1006,19.0432,19.056,66800.0
2011-07-21 11:35:00,29.91,29.92,29.9,29.9,8400.0,19.056,19.0624,19.0496,19.0496,8400.0
2011-07-21 11:40:00,29.89,29.9,29.86,29.86,17400.0,19.0432,19.0496,19.0241,19.0241,17400.0
2011-07-21 11:45:00,29.87,29.88,29.84,29.84,8800.0,19.0305,19.0369,19.0114,19.0114,8800.0
2011-07-21 11:50:00,29.84,29.89,29.84,29.86,30600.0,19.0114,19.0432,19.0114,19.0241,30600.0
2011-07-21 11:55:00,29.86,29.91,29.86,29.89,13500.0,19.0241,19.056,19.0241,19.0432,13500.0
2011-07-21 12:00:00,29.9,29.94,29.89,29.92,17200.0,19.0496,19.0751,19.0432,19.0624,17200.0
2011-07-21 12:05:00,29.92,29.93,29.92,29.93,3800.0,19.0624,19.0687,19.0624,19.0687,3800.0
2011-07-21 12:10:00,29.93,29.96,29.92,29.94,9300.0,19.0687,19.0878,19.0624,19.0751,9300.0
2011-07-21 12:15:00,29.95,29.95,29.9,29.9,17000.0,19.0815,19.0815,19.0496,19.0496,17000.0
2011-07-21 12:20:00,29.9,29.92,29.9,29.91,13300.0,19.0496,19.0624,19.0496,19.056,13300.0
2011-07-21 12:25:00,29.91,29.92,29.91,29.92,13900.0,19.056,19.0624,19.056,19.0624,13900.0
2011-07-21 12:30:00,29.92,29.95,29.91,29.92,17600.0,19.0624,19.0815,19.056,19.0624,17600.0
2011-07-21 12:35:00,29.92,29.94,29.9,29.92,21800.0,19.0624,19.0751,19.0496,19.0624,21800.0
2011-07-21 12:40:00,29.91,30.01,29.91,30.0,28400.0,19.056,19.1197,19.056,19.1133,28400.0
2011-07-21 12:45:00,30.0,30.04,29.98,30.01,24900.0,19.1133,19.1388,19.1006,19.1197,24900.0
2011-07-21 12:50:00,30.01,30.01,29.92,29.92,57600.0,19.1197,19.1197,19.0624,19.0624,57600.0
2011-07-21 12:55:00,29.92,29.97,29.92,29.97,17200.0,19.0624,19.0942,19.0624,19.0942,17200.0
2011-07-21 13:00:00,29.97,30.01,29.96,30.0,18400.0,19.0942,19.1197,19.0878,19.1133,18400.0
2011-07-21 13:05:00,30.0,30.0,29.95,29.96,31000.0,19.1133,19.1133,19.0815,19.0878,31000.0
2011-07-21 13:10:00,29.96,30.0,29.95,29.99,138100.0,19.0878,19.1133,19.0815,19.107,138100.0
2011-07-21 13:15:00,29.99,30.04,29.98,30.04,12000.0,19.107,19.1388,19.1006,19.1388,12000.0
2011-07-21 13:20:00,30.03,30.05,30.01,30.03,12500.0,19.1324,19.1452,19.1197,19.1324,12500.0
2011-07-21 13:25:00,30.04,30.07,30.03,30.07,4900.0,19.1388,19.1579,19.1324,19.1579,4900.0
2011-07-21 13:30:00,30.06,30.07,30.05,30.05,15100.0,19.1516,19.1579,19.1452,19.1452,15100.0
2011-07-21 13:35:00,30.05,30.07,30.05,30.06,17200.0,19.1452,19.1579,19.1452,19.1516,17200.0
2011-07-21 13:40:00,30.06,30.06,30.03,30.04,11200.0,19.1516,19.1516,19.1324,19.1388,11200.0
2011-07-21 13:45:00,30.03,30.04,30.02,30.04,12000.0,19.1324,19.1388,19.1261,19.1388,12000.0
2011-07-21 13:50:00,30.04,30.04,30.02,30.03,13500.0,19.1388,19.1388,19.1261,19.1324,13500.0
2011-07-21 13:55:00,30.03,30.06,30.02,30.04,15300.0,19.1324,19.1516,19.1261,19.1388,15300.0
2011-07-21 14:00:00,30.04,30.06,30.04,30.04,15800.0,19.1388,19.1516,19.1388,19.1388,15800.0
2011-07-21 14:05:00,30.04,30.05,30.02,30.04,14900.0,19.1388,19.1452,19.1261,19.1388,14900.0
2011-07-21 14:10:00,30.04,30.04,30.01,30.03,15500.0,19.1388,19.1388,19.1197,19.1324,15500.0
2011-07-21 14:15:00,30.03,30.04,29.98,29.98,28100.0,19.1324,19.1388,19.1006,19.1006,28100.0
2011-07-21 14:20:00,29.99,29.99,29.97,29.97,15900.0,19.107,19.107,19.0942,19.0942,15900.0
2011-07-21 14:25:00,29.97,30.0,29.97,29.99,31300.0,19.0942,19.1133,19.0942,19.107,31300.0
2011-07-21 14:30:00,29.99,30.02,29.98,29.99,30700.0,19.107,19.1261,19.1006,19.107,30700.0
2011-07-21 14:35:00,29.99,30.01,29.99,30.01,25200.0,19.107,19.1197,19.107,19.1197,25200.0
2011-07-21 14:40:00,30.01,30.02,29.99,29.99,46900.0,19.1197,19.1261,19.107,19.107,46900.0
2011-07-21 14:45:00,29.99,29.99,29.98,29.98,12600.0,19.107,19.107,19.1006,19.1006,12600.0
2011-07-21 14:50:00,29.98,29.99,29.96,29.96,16400.0,19.1006,19.107,19.0878,19.0878,16400.0
2011-07-21 14:55:00,29.96,29.98,29.94,29.95,74700.0,19.0878,19.1006,19.0751,19.0815,74700.0
2011-07-21 15:00:00,29.94,29.95,29.9,29.92,80300.0,19.0751,19.0815,19.0496,19.0624,80300.0
2011-07-21 15:05:00,29.92,29.97,29.91,29.93,54500.0,19.0624,19.0942,19.056,19.0687,54500.0
2011-07-21 15:10:00,29.93,29.94,29.91,29.93,26100.0,19.0687,19.0751,19.056,19.0687,26100.0
2011-07-21 15:15:00,29.92,29.96,29.92,29.95,46500.0,19.0624,19.0878,19.0624,19.0815,46500.0
2011-07-21 15:20:00,29.95,29.97,29.93,29.95,45900.0,19.0815,19.0942,19.0687,19.0815,45900.0
2011-07-21 15:25:00,29.95,29.97,29.94,29.96,17300.0,19.0815,19.0942,19.0751,19.0878,17300.0
2011-07-21 15:30:00,29.96,29.96,29.93,29.94,28900.0,19.0878,19.0878,19.0687,19.0751,28900.0
2011-07-21 15:35:00,29.94,29.95,29.9,29.91,58700.0,19.0751,19.0815,19.0496,19.056,58700.0
2011-07-21 15:40:00,29.91,29.92,29.9,29.92,34800.0,19.056,19.0624,19.0496,19.0624,34800.0
2011-07-21 15:45:00,29.92,29.96,29.88,29.89,71400.0,19.0624,19.0878,19.0369,19.0432,71400.0
2011-07-21 15:50:00,29.9,29.91,29.88,29.88,204200.0,19.0496,19.056,19.0369,19.0369,204200.0
2011-07-21 15:55:00,29.88,29.88,29.85,29.86,257600.0,19.0369,19.0369,19.0178,19.0241,257600.0
2011-07-22 09:30:00,29.86,30.04,29.86,30.01,46000.0,19.0241,19.1388,19.0241,19.1197,46000.0
2011-07-22 09:35:00,30.01,30.07,30.0,30.01,26600.0,19.1197,19.1579,19.1133,19.1197,26600.0
2011-07-22 09:40:00,29.99,30.01,29.95,29.97,17300.0,19.107,19.1197,19.0815,19.0942,17300.0
2011-07-22 09:45:00,29.98,29.98,29.9,29.94,22100.0,19.1006,19.1006,19.0496,19.0751,22100.0
2011-07-22 09:50:00,29.93,29.94,29.84,29.86,20700.0,19.0687,19.0751,19.0114,19.0241,20700.0
2011-07-22 09:55:00,29.88,29.88,29.82,29.83,13400.0,19.0369,19.0369,18.9987,19.005,13400.0
2011-07-22 10:00:00,29.82,29.86,29.81,29.85,42200.0,18.9987,19.0241,18.9923,19.0178,42200.0
2011-07-22 10:05:00,29.85,29.86,29.81,29.81,27500.0,19.0178,19.0241,18.9923,18.9923,27500.0
2011-07-22 10:10:00,29.81,29.82,29.79,29.81,27800.0,18.9923,18.9987,18.9795,18.9923,27800.0
2011-07-22 10:15:00,29.81,29.82,29.74,29.77,29400.0,18.9923,18.9987,18.9477,18.9668,29400.0
2011-07-22 10:20:00,29.77,29.77,29.75,29.75,24200.0,18.9668,18.9668,18.9541,18.9541,24200.0
2011-07-22 10:25:00,29.75,29.8,29.74,29.79,10600.0,18.9541,18.9859,18.9477,18.9795,10600.0
2011-07-22 10:30:00,29.79,29.81,29.79,29.8,28500.0,18.9795,18.9923,18.9795,18.9859,28500.0
2011-07-22 10:35:00,29.8,29.83,29.79,29.82,21100.0,18.9859,19.005,18.9795,18.9987,21100.0
2011-07-22 10:40:00,29.82,29.85,29.82,29.85,12500.0,18.9987,19.0178,18.9987,19.0178,12500.0
2011-07-22 10:45:00,29.85,29.85,29.83,29.84,10100.0,19.0178,19.0178,19.005,19.0114,10100.0
2011-07-22 10:50:00,29.84,29.85,29.81,29.83,10400.0,19.0114,19.0178,18.9923,19.005,10400.0
2011-07-22 10:55:00,29.83,29.87,29.82,29.87,15400.0,19.005,19.0305,18.9987,19.0305,15400.0
2011-07-22 11:00:00,29.87,29.88,29.86,29.87,20100.0,19.0305,19.0369,19.0241,19.0305,20100.0
2011-07-22 11:05:00,29.87,29.87,29.86,29.86,7200.0,19.0305,19.0305,19.0241,19.0241,7200.0
2011-07-22 11:10:00,29.87,29.9,29.86,29.87,19600.0,19.0305,19.0496,19.0241,19.0305,19600.0
2011-07-22 11:15:00,29.87,29.89,29.87,29.87,17000.0,19.0305,19.0432,19.0305,19.0305,17000.0
2011-07-22 11:20:00,29.87,29.88,29.82,29.83,79600.0,19.0305,19.0369,18.9987,19.005,79600.0
2011-07-22 11:25:00,29.83,29.84,29.79,29.8,27000.0,19.005,19.0114,18.9795,18.9859,27000.0
2011-07-22 11:30:00,29.81,29.83,29.8,29.82,10600.0,18.9923,19.005,18.9859,18.9987,10600.0
2011-07-22 11:35:00,29.82,29.83,29.79,29.83,25400.0,18.9987,19.005,18.9795,19.005,25400.0
2011-07-22 11:40:00,29.83,29.85,29.82,29.84,24600.0,19.005,19.0178,18.9987,19.0114,24600.0
2011-07-22 11:45:00,29.84,29.84,29.81,29.81,19400.0,19.0114,19.0114,18.9923,18.9923,19400.0
2011-07-22 11:50:00,29.82,29.82,29.81,29.81,1700.0,18.9987,18.9987,18.9923,18.9923,1700.0
2011-07-22 11:55:00,29.82,29.84,29.81,29.84,6100.0,18.9987,19.0114,18.9923,19.0114,6100.0
2011-07-22 12:00:00,29.84,29.84,29.81,29.81,16700.0,19.0114,19.0114,18.9923,18.9923,16700.0
2011-07-22 12:05:00,29.82,29.85,29.81,29.84,9500.0,18.9987,19.0178,18.9923,19.0114,9500.0
2011-07-22 12:10:00,29.85,29.89,29.85,29.88,17000.0,19.0178,19.0432,19.0178,19.0369,17000.0
2011-07-22 12:15:00,29.89,29.89,29.86,29.87,9200.0,19.0432,19.0432,19.0241,19.0305,9200.0
2011-07-22 12:20:00,29.86,29.89,29.86,29.88,8800.0,19.0241,19.0432,19.0241,19.0369,8800.0
2011-07-22 12:25:00,29.88,29.9,29.87,29.9,10400.0,19.0369,19.0496,19.0305,19.0496,10400.0
2011-07-22 12:30:00,29.9,29.9,29.89,29.9,14900.0,19.0496,19.0496,19.0432,19.0496,14900.0
2011-07-22 12:35:00,29.9,29.9,29.88,29.89,11400.0,19.0496,19.0496,19.0369,19.0432,11400.0
2011-07-22 12:40:00,29.88,29.89,29.87,29.87,2900.0,19.0369,19.0432,19.0305,19.0305,2900.0
2011-07-22 12:45:00,29.87,29.88,29.86,29.86,3800.0,19.0305,19.0369,19.0241,19.0241,3800.0
2011-07-22 12:50:00,29.87,29.89,29.87,29.89,6800.0,19.0305,19.0432,19.0305,19.0432,6800.0
2011-07-22 12:55:00,29.89,29.93,29.88,29.93,100000.0,19.0432,19.0687,19.0369,19.0687,100000.0
2011-07-22 13:00:00,29.93,29.94,29.92,29.93,14600.0,19.0687,19.0751,19.0624,19.0687,14600.0
2011-07-22 13:05:00,29.92,29.92,29.91,29.92,6900.0,19.0624,19.0624,19.056,19.0624,6900.0
2011-07-22 13:10:00,29.91,29.92,29.9,29.91,7600.0,19.056,19.0624,19.0496,19.056,7600.0
2011-07-22 13:15:00,29.9,29.92,29.9,29.92,13100.0,19.0496,19.0624,19.0496,19.0624,13100.0
2011-07-22 13:20:00,29.92,29.94,29.92,29.94,22500.0,19.0624,19.0751,19.0624,19.0751,22500.0
2011-07-22 13:25:00,29.93,29.94,29.92,29.93,18800.0,19.0687,19.0751,19.0624,19.0687,18800.0
2011-07-22 13:30:00,29.92,29.95,29.92,29.95,14400.0,19.0624,19.0815,19.0624,19.0815,14400.0
2011-07-22 13:35:00,29.95,29.95,29.92,29.92,13300.0,19.0815,19.0815,19.0624,19.0624,13300.0
2011-07-22 13:40:00,29.93,29.93,29.92,29.93,3400.0,19.0687,19.0687,19.0624,19.0687,3400.0
2011-07-22 13:45:00,29.92,29.93,29.9,29.91,11800.0,19.0624,19.0687,19.0496,19.056,11800.0
2011-07-22 13:50:00,29.91,29.92,29.9,29.91,19900.0,19.056,19.0624,19.0496,19.056,19900.0
2011-07-22 13:55:00,29.91,29.95,29.91,29.95,16700.0,19.056,19.0815,19.056,19.0815,16700.0
2011-07-22 14:00:00,29.95,29.96,29.94,29.95,9100.0,19.0815,19.0878,19.0751,19.0815,9100.0
2011-07-22 14:05:00,29.95,29.95,29.91,29.95,22500.0,19.0815,19.0815,19.056,19.0815,22500.0
2011-07-22 14:10:00,29.95,29.97,29.94,29.95,10900.0,19.0815,19.0942,19.0751,19.0815,10900.0
2011-07-22 14:15:00,29.95,29.96,29.95,29.95,8300.0,19.0815,19.0878,19.0815,19.0815,8300.0
2011-07-22 14:20:00,29.95,29.97,29.94,29.95,17900.0,19.0815,19.0942,19.0751,19.0815,17900.0
2011-07-22 14:25:00,29.95,29.95,29.93,29.93,8900.0,19.0815,19.0815,19.0687,19.0687,8900.0
2011-07-22 14:30:00,29.93,29.96,29.93,29.95,16400.0,19.0687,19.0878,19.0687,19.0815,16400.0
2011-07-22 14:35:00,29.95,29.95,29.94,29.95,9700.0,19.0815,19.0815,19.0751,19.0815,9700.0
2011-07-22 14:40:00,29.95,29.96,29.94,29.96,11300.0,19.0815,19.0878,19.0751,19.0878,11300.0
2011-07-22 14:45:00,29.96,29.96,29.95,29.96,8000.0,19.0878,19.0878,19.0815,19.0878,8000.0
2011-07-22 14:50:00,29.96,29.96,29.95,29.95,12300.0,19.0878,19.0878,19.0815,19.0815,12300.0
2011-07-22 14:55:00,29.95,29.96,29.95,29.95,8300.0,19.0815,19.0878,19.0815,19.0815,8300.0
2011-07-22 15:00:00,29.96,29.97,29.95,29.97,14700.0,19.0878,19.0942,19.0815,19.0942,14700.0
2011-07-22 15:05:00,29.97,29.97,29.96,29.96,9200.0,19.0942,19.0942,19.0878,19.0878,9200.0
2011-07-22 15:10:00,29.96,29.97,29.94,29.94,37100.0,19.0878,19.0942,19.0751,19.0751,37100.0
2011-07-22 15:15:00,29.94,29.96,29.94,29.96,28100.0,19.0751,19.0878,19.0751,19.0878,28100.0
2011-07-22 15:20:00,29.96,29.96,29.95,29.95,20700.0,19.0878,19.0878,19.0815,19.0815,20700.0
2011-07-22 15:25:00,29.95,29.96,29.92,29.92,39500.0,19.0815,19.0878,19.0624,19.0624,39500.0
2011-07-22 15:30:00,29.92,29.94,29.91,29.92,48000.0,19.0624,19.0751,19.056,19.0624,48000.0
2011-07-22 15:35:00,29.92,29.92,29.9,29.91,20600.0,19.0624,19.0624,19.0496,19.056,20600.0
2011-07-22 15:40:00,29.91,29.91,29.87,29.88,143100.0,19.056,19.056,19.0305,19.0369,143100.0
2011-07-22 15:45:00,29.89,29.91,29.88,29.91,26600.0,19.0432,19.056,19.0369,19.056,26600.0
2011-07-22 15:50:00,29.9,29.91,29.85,29.85,86300.0,19.0496,19.056,19.0178,19.0178,86300.0
2011-07-22 15:55:00,29.86,29.91,29.85,29.9,135800.0,19.0241,19.056,19.0178,19.0496,135800.0
2011-07-25 09:30:00,29.65,29.69,29.59,29.65,41300.0,18.8903,18.9158,18.8521,18.8903,41300.0
2011-07-25 09:35:00,29.64,29.65,29.54,29.61,21100.0,18.884,18.8903,18.8203,18.8649,21100.0
2011-07-25 09:40:00,29.61,29.62,29.53,29.56,15500.0,18.8649,18.8712,18.8139,18.833,15500.0
2011-07-25 09:45:00,29.54,29.57,29.52,29.53,19300.0,18.8203,18.8394,18.8075,18.8139,19300.0
2011-07-25 09:50:00,29.53,29.59,29.52,29.55,31900.0,18.8139,18.8521,18.8075,18.8266,31900.0
2011-07-25 09:55:00,29.55,29.57,29.53,29.57,7300.0,18.8266,18.8394,18.8139,18.8394,7300.0
2011-07-25 10:00:00,29.56,29.57,29.54,29.54,8400.0,18.833,18.8394,18.8203,18.8203,8400.0
2011-07-25 10:05:00,29.54,29.62,29.54,29.62,23900.0,18.8203,18.8712,18.8203,18.8712,23900.0
2011-07-25 10:10:00,29.62,29.63,29.58,29.59,12300.0,18.8712,18.8776,18.8457,18.8521,12300.0
2011-07-25 10:15:00,29.59,29.63,29.59,29.62,11100.0,18.8521,18.8776,18.8521,18.8712,11100.0
2011-07-25 10:20:00,29.62,29.65,29.61,29.63,24800.0,18.8712,18.8903,18.8649,18.8776,24800.0
2011-07-25 10:25:00,29.63,29.68,29.63,29.66,12400.0,18.8776,18.9095,18.8776,18.8967,12400.0
2011-07-25 10:30:00,29.66,29.67,29.63,29.63,7300.0,18.8967,18.9031,18.8776,18.8776,7300.0
2011-07-25 10:35:00,29.64,29.64,29.6,29.62,25900.0,18.884,18.884,18.8585,18.8712,25900.0
2011-07-25 10:40:00,29.61,29.71,29.61,29.68,18000.0,18.8649,18.9286,18.8649,18.9095,18000.0
2011-07-25 10:45:00,29.68,29.69,29.65,29.67,17300.0,18.9095,18.9158,18.8903,18.9031,17300.0
2011-07-25 10:50:00,29.67,29.67,29.65,29.65,12900.0,18.9031,18.9031,18.8903,18.8903,12900.0
2011-07-25 10:55:00,29.65,29.66,29.64,29.66,18500.0,18.8903,18.8967,18.884,18.8967,18500.0
2011-07-25 11:00:00,29.66,29.67,29.66,29.67,10400.0,18.8967,18.9031,18.8967,18.9031,10400.0
2011-07-25 11:05:00,29.67,29.68,29.66,29.68,11600.0,18.9031,18.9095,18.8967,18.9095,11600.0
2011-07-25 11:10:00,29.67,29.68,29.66,29.67,14100.0,18.9031,18.9095,18.8967,18.9031,14100.0
2011-07-25 11:15:00,29.67,29.68,29.66,29.67,6800.0,18.9031,18.9095,18.8967,18.9031,6800.0
2011-07-25 11:20:00,29.68,29.73,29.67,29.73,10500.0,18.9095,18.9413,18.9031,18.9413,10500.0
2011-07-25 11:25:00,29.73,29.76,29.71,29.74,19700.0,18.9413,18.9604,18.9286,18.9477,19700.0
2011-07-25 11:30:00,29.74,29.74,29.72,29.73,7200.0,18.9477,18.9477,18.9349,18.9413,7200.0
2011-07-25 11:35:00,29.73,29.77,29.73,29.77,23400.0,18.9413,18.9668,18.9413,18.9668,23400.0
2011-07-25 11:40:00,29.76,29.81,29.76,29.8,28700.0,18.9604,18.9923,18.9604,18.9859,28700.0
2011-07-25 11:45:00,29.81,29.81,29.78,29.79,14800.0,18.9923,18.9923,18.9732,18.9795,14800.0
2011-07-25 11:50:00,29.8,29.8,29.77,29.78,11500.0,18.9859,18.9859,18.9668,18.9732,11500.0
2011-07-25 11:55:00,29.78,29.81,29.77,29.8,15600.0,18.9732,18.9923,18.9668,18.9859,15600.0
2011-07-25 12:00:00,29.81,29.81,29.8,29.8,5800.0,18.9923,18.9923,18.9859,18.9859,5800.0
2011-07-25 12:05:00,29.8,29.83,29.8,29.82,9000.0,18.9859,19.005,18.9859,18.9987,9000.0
2011-07-25 12:10:00,29.82,29.83,29.81,29.81,7700.0,18.9987,19.005,18.9923,18.9923,7700.0
2011-07-25 12:15:00,29.82,29.83,29.8,29.81,12500.0,18.9987,19.005,18.9859,18.9923,12500.0
2011-07-25 12:20:00,29.8,29.81,29.8,29.81,7000.0,18.9859,18.9923,18.9859,18.9923,7000.0
2011-07-25 12:25:00,29.8,29.82,29.8,29.82,3700.0,18.9859,18.9987,18.9859,18.9987,3700.0
2011-07-25 12:30:00,29.82,29.83,29.81,29.82,5700.0,18.9987,19.005,18.9923,18.9987,5700.0
2011-07-25 12:35:00,29.83,29.83,29.82,29.83,5900.0,19.005,19.005,18.9987,19.005,5900.0
2011-07-25 12:40:00,29.82,29.85,29.82,29.83,11400.0,18.9987,19.0178,18.9987,19.005,11400.0
2011-07-25 12:45:00,29.84,29.84,29.82,29.83,6300.0,19.0114,19.0114,18.9987,19.005,6300.0
2011-07-25 12:50:00,29.83,29.83,29.82,29.82,1700.0,19.005,19.005,18.9987,18.9987,1700.0
2011-07-25 12:55:00,29.82,29.83,29.82,29.83,9200.0,18.9987,19.005,18.9987,19.005,9200.0
2011-07-25 13:00:00,29.83,29.83,29.82,29.83,2300.0,19.005,19.005,18.9987,19.005,2300.0
2011-07-25 13:05:00,29.83,29.87,29.83,29.87,20800.0,19.005,19.0305,19.005,19.0305,20800.0
2011-07-25 13:10:00,29.86,29.86,29.84,29.84,6400.0,19.0241,19.0241,19.0114,19.0114,6400.0
2011-07-25 13:15:00,29.84,29.85,29.83,29.84,7200.0,19.0114,19.0178,19.005,19.0114,7200.0
2011-07-25 13:20:00,29.83,29.84,29.83,29.84,6500.0,19.005,19.0114,19.005,19.0114,6500.0
2011-07-25 13:25:00,29.84,29.84,29.83,29.83,3800.0,19.0114,19.0114,19.005,19.005,3800.0
2011-07-25 13:30:00,29.84,29.84,29.83,29.84,2700.0,19.0114,19.0114,19.005,19.0114,2700.0
2011-07-25 13:35:00,29.84,29.84,29.81,29.81,10400.0,19.0114,19.0114,18.9923,18.9923,10400.0
2011-07-25 13:40:00,29.81,29.81,29.79,29.8,12400.0,18.9923,18.9923,18.9795,18.9859,12400.0
2011-07-25 13:45:00,29.8,29.8,29.79,29.8,9400.0,18.9859,18.9859,18.9795,18.9859,9400.0
2011-07-25 13:50:00,29.8,29.8,29.79,29.79,9500.0,18.9859,18.9859,18.9795,18.9795,9500.0
2011-07-25 13:55:00,29.8,29.8,29.78,29.78,6600.0,18.9859,18.9859,18.9732,18.9732,6600.0
2011-07-25 14:00:00,29.78,29.82,29.78,29.82,15600.0,18.9732,18.9987,18.9732,18.9987,15600.0
2011-07-25 14:05:00,29.82,29.84,29.81,29.84,12800.0,18.9987,19.0114,18.9923,19.0114,12800.0
2011-07-25 14:10:00,29.84,29.88,29.84,29.86,13500.0,19.0114,19.0369,19.0114,19.0241,13500.0
2011-07-25 14:15:00,29.87,29.87,29.86,29.87,9400.0,19.0305,19.0305,19.0241,19.0305,9400.0
2011-07-25 14:20:00,29.87,29.87,29.86,29.86,12200.0,19.0305,19.0305,19.0241,19.0241,12200.0
2011-07-25 14:25:00,29.86,29.88,29.86,29.87,9700.0,19.0241,19.0369,19.0241,19.0305,9700.0
2011-07-25 14:30:00,29.87,29.88,29.85,29.85,8600.0,19.0305,19.0369,19.0178,19.0178,8600.0
2011-07-25 14:35:00,29.86,29.86,29.82,29.83,21700.0,19.0241,19.0241,18.9987,19.005,21700.0
2011-07-25 14:40:00,29.83,29.84,29.81,29.82,25500.0,19.005,19.0114,18.9923,18.9987,25500.0
2011-07-25 14:45:00,29.82,29.83,29.82,29.83,19800.0,18.9987,19.005,18.9987,19.005,19800.0
2011-07-25 14:50:00,29.82,29.83,29.81,29.82,23100.0,18.9987,19.005,18.9923,18.9987,23100.0
2011-07-25 14:55:00,29.81,29.83,29.81,29.81,15600.0,18.9923,19.005,18.9923,18.9923,15600.0
2011-07-25 15:00:00,29.82,29.82,29.8,29.8,9500.0,18.9987,18.9987,18.9859,18.9859,9500.0
2011-07-25 15:05:00,29.81,29.81,29.78,29.79,16600.0,18.9923,18.9923,18.9732,18.9795,16600.0
2011-07-25 15:10:00,29.78,29.8,29.77,29.79,21300.0,18.9732,18.9859,18.9668,18.9795,21300.0
2011-07-25 15:15:00,29.79,29.83,29.79,29.82,33300.0,18.9795,19.005,18.9795,18.9987,33300.0
2011-07-25 15:20:00,29.81,29.81,29.79,29.79,9500.0,18.9923,18.9923,18.9795,18.9795,9500.0
2011-07-25 15:25:00,29.79,29.8,29.77,29.78,20600.0,18.9795,18.9859,18.9668,18.9732,20600.0
2011-07-25 15:30:00,29.78,29.79,29.76,29.78,30400.0,18.9732,18.9795,18.9604,18.9732,30400.0
2011-07-25 15:35:00,29.79,29.8,29.78,29.79,35900.0,18.9795,18.9859,18.9732,18.9795,35900.0
2011-07-25 15:40:00,29.79,29.79,29.77,29.78,41900.0,18.9795,18.9795,18.9668,18.9732,41900.0
2011-07-25 15:45:00,29.77,29.77,29.74,29.76,39300.0,18.9668,18.9668,18.9477,18.9604,39300.0
2011-07-25 15:50:00,29.76,29.78,29.75,29.77,66800.0,18.9604,18.9732,18.9541,18.9668,66800.0
2011-07-25 15:55:00,29.78,29.78,29.77,29.78,106400.0,18.9732,18.9732,18.9668,18.9732,106400.0
2011-07-26 09:30:00,29.8,29.8,29.63,29.65,41400.0,18.9859,18.9859,18.8776,18.8903,41400.0
2011-07-26 09:35:00,29.64,29.69,29.6,29.6,18000.0,18.884,18.9158,18.8585,18.8585,18000.0
2011-07-26 09:40:00,29.62,29.73,29.62,29.64,14500.0,18.8712,18.9413,18.8712,18.884,14500.0
2011-07-26 09:45:00,29.63,29.69,29.62,29.69,37100.0,18.8776,18.9158,18.8712,18.9158,37100.0
2011-07-26 09:50:00,29.7,29.71,29.69,29.71,28800.0,18.9222,18.9286,18.9158,18.9286,28800.0
2011-07-26 09:55:00,29.7,29.71,29.62,29.64,19300.0,18.9222,18.9286,18.8712,18.884,19300.0
2011-07-26 10:00:00,29.65,29.7,29.6,29.61,38400.0,18.8903,18.9222,18.8585,18.8649,38400.0
2011-07-26 10:05:00,29.61,29.62,29.52,29.53,47800.0,18.8649,18.8712,18.8075,18.8139,47800.0
2011-07-26 10:10:00,29.54,29.56,29.52,29.55,25900.0,18.8203,18.833,18.8075,18.8266,25900.0
2011-07-26 10:15:00,29.56,29.59,29.55,29.57,38500.0,18.833,18.8521,18.8266,18.8394,38500.0
2011-07-26 10:20:00,29.58,29.58,29.54,29.56,18900.0,18.8457,18.8457,18.8203,18.833,18900.0
2011-07-26 10:25:00,29.55,29.56,29.54,29.54,6400.0,18.8266,18.833,18.8203,18.8203,6400.0
2011-07-26 10:30:00,29.55,29.57,29.52,29.54,66800.0,18.8266,18.8394,18.8075,18.8203,66800.0
2011-07-26 10:35:00,29.54,29.58,29.54,29.57,13700.0,18.8203,18.8457,18.8203,18.8394,13700.0
2011-07-26 10:40:00,29.57,29.62,29.57,29.61,8200.0,18.8394,18.8712,18.8394,18.8649,8200.0
2011-07-26 10:45:00,29.6,29.64,29.6,29.62,7600.0,18.8585,18.884,18.8585,18.8712,7600.0
2011-07-26 10:50:00,29.61,29.63,29.61,29.61,8500.0,18.8649,18.8776,18.8649,18.8649,8500.0
2011-07-26 10:55:00,29.61,29.61,29.58,29.61,18300.0,18.8649,18.8649,18.8457,18.8649,18300.0
2011-07-26 11:00:00,29.61,29.64,29.61,29.64,8400.0,18.8649,18.884,18.8649,18.884,8400.0
2011-07-26 11:05:00,29.64,29.69,29.64,29.69,19700.0,18.884,18.9158,18.884,18.9158,19700.0
2011-07-26 11:10:00,29.68,29.71,29.68,29.71,7600.0,18.9095,18.9286,18.9095,18.9286,7600.0
2011-07-26 11:15:00,29.71,29.73,29.7,29.7,10200.0,18.9286,18.9413,18.9222,18.9222,10200.0
2011-07-26 11:20:00,29.71,29.71,29.7,29.71,2200.0,18.9286,18.9286,18.9222,18.9286,2200.0
2011-07-26 11:25:00,29.7,29.73,29.7,29.73,11600.0,18.9222,18.9413,18.9222,18.9413,11600.0
2011-07-26 11:30:00,29.73,29.73,29.71,29.72,7900.0,18.9413,18.9413,18.9286,18.9349,7900.0
2011-07-26 11:35:00,29.72,29.72,29.7,29.71,8700.0,18.9349,18.9349,18.9222,18.9286,8700.0
2011-07-26 11:40:00,29.7,29.71,29.67,29.68,15300.0,18.9222,18.9286,18.9031,18.9095,15300.0
2011-07-26 11:45:00,29.67,29.68,29.61,29.62,54800.0,18.9031,18.9095,18.8649,18.8712,54800.0
2011-07-26 11:50:00,29.62,29.63,29.61,29.62,6000.0,18.8712,18.8776,18.8649,18.8712,6000.0
2011-07-26 11:55:00,29.62,29.63,29.62,29.62,7100.0,18.8712,18.8776,18.8712,18.8712,7100.0
2011-07-26 12:00:00,29.63,29.63,29.62,29.62,1900.0,18.8776,18.8776,18.8712,18.8712,1900.0
2011-07-26 12:05:00,29.62,29.64,29.62,29.64,4000.0,18.8712,18.884,18.8712,18.884,4000.0
2011-07-26 12:10:00,29.64,29.66,29.61,29.66,56500.0,18.884,18.8967,18.8649,18.8967,56500.0
2011-07-26 12:15:00,29.66,29.67,29.63,29.65,21200.0,18.8967,18.9031,18.8776,18.8903,21200.0
2011-07-26 12:20:00,29.65,29.65,29.64,29.64,1400.0,18.8903,18.8903,18.884,18.884,1400.0
2011-07-26 12:25:00,29.65,29.65,29.63,29.63,6200.0,18.8903,18.8903,18.8776,18.8776,6200.0
2011-07-26 12:30:00,29.63,29.64,29.63,29.63,3000.0,18.8776,18.884,18.8776,18.8776,3000.0
2011-07-26 12:35:00,29.63,29.64,29.63,29.64,2900.0,18.8776,18.884,18.8776,18.884,2900.0
2011-07-26 12:40:00,29.63,29.64,29.63,29.64,7000.0,18.8776,18.884,18.8776,18.884,7000.0
2011-07-26 12:45:00,29.64,29.64,29.58,29.58,32500.0,18.884,18.884,18.8457,18.8457,32500.0
2011-07-26 12:50:00,29.58,29.58,29.56,29.57,11700.0,18.8457,18.8457,18.833,18.8394,11700.0
2011-07-26 12:55:00,29.57,29.58,29.56,29.58,11700.0,18.8394,18.8457,18.833,18.8457,11700.0
2011-07-26 13:00:00,29.57,29.59,29.57,29.58,10000.0,18.8394,18.8521,18.8394,18.8457,10000.0
2011-07-26 13:05:00,29.58,29.58,29.56,29.57,7900.0,18.8457,18.8457,18.833,18.8394,7900.0
2011-07-26 13:10:00,29.57,29.57,29.55,29.56,13200.0,18.8394,18.8394,18.8266,18.833,13200.0
2011-07-26 13:15:00,29.56,29.56,29.55,29.55,7200.0,18.833,18.833,18.8266,18.8266,7200.0
2011-07-26 13:20:00,29.55,29.56,29.53,29.54,11500.0,18.8266,18.833,18.8139,18.8203,11500.0
2011-07-26 13:25:00,29.53,29.55,29.53,29.54,5200.0,18.8139,18.8266,18.8139,18.8203,5200.0
2011-07-26 13:30:00,29.54,29.56,29.54,29.55,9600.0,18.8203,18.833,18.8203,18.8266,9600.0
2011-07-26 13:35:00,29.56,29.56,29.54,29.54,13700.0,18.833,18.833,18.8203,18.8203,13700.0
2011-07-26 13:40:00,29.54,29.55,29.54,29.54,4000.0,18.8203,18.8266,18.8203,18.8203,4000.0
2011-07-26 13:45:00,29.55,29.55,29.53,29.53,6900.0,18.8266,18.8266,18.8139,18.8139,6900.0
2011-07-26 13:50:00,29.54,29.55,29.53,29.54,17900.0,18.8203,18.8266,18.8139,18.8203,17900.0
2011-07-26 13:55:00,29.54,29.55,29.54,29.54,4200.0,18.8203,18.8266,18.8203,18.8203,4200.0
2011-07-26 14:00:00,29.55,29.57,29.53,29.57,39400.0,18.8266,18.8394,18.8139,18.8394,39400.0
2011-07-26 14:05:00,29.57,29.57,29.55,29.55,11500.0,18.8394,18.8394,18.8266,18.8266,11500.0
2011-07-26 14:10:00,29.55,29.6,29.55,29.58,39100.0,18.8266,18.8585,18.8266,18.8457,39100.0
2011-07-26 14:15:00,29.59,29.6,29.58,29.59,24400.0,18.8521,18.8585,18.8457,18.8521,24400.0
2011-07-26 14:20:00,29.58,29.59,29.58,29.58,8000.0,18.8457,18.8521,18.8457,18.8457,8000.0
2011-07-26 14:25:00,29.59,29.59,29.58,29.58,7100.0,18.8521,18.8521,18.8457,18.8457,7100.0
2011-07-26 14:30:00,29.58,29.59,29.58,29.59,12800.0,18.8457,18.8521,18.8457,18.8521,12800.0
2011-07-26 14:35:00,29.59,29.59,29.56,29.57,14300.0,18.8521,18.8521,18.833,18.8394,14300.0
2011-07-26 14:40:00,29.57,29.58,29.56,29.56,25300.0,18.8394,18.8457,18.833,18.833,25300.0
2011-07-26 14:45:00,29.57,29.57,29.56,29.57,18800.0,18.8394,18.8394,18.833,18.8394,18800.0
2011-07-26 14:50:00,29.57,29.59,29.57,29.58,14900.0,18.8394,18.8521,18.8394,18.8457,14900.0
2011-07-26 14:55:00,29.58,29.58,29.55,29.56,24400.0,18.8457,18.8457,18.8266,18.833,24400.0
2011-07-26 15:00:00,29.55,29.58,29.54,29.58,25100.0,18.8266,18.8457,18.8203,18.8457,25100.0
2011-07-26 15:05:00,29.58,29.58,29.56,29.57,13100.0,18.8457,18.8457,18.833,18.8394,13100.0
2011-07-26 15:10:00,29.58,29.61,29.57,29.59,86900.0,18.8457,18.8649,18.8394,18.8521,86900.0
2011-07-26 15:15:00,29.58,29.59,29.56,29.58,18900.0,18.8457,18.8521,18.833,18.8457,18900.0
2011-07-26 15:20:00,29.58,29.59,29.55,29.56,47700.0,18.8457,18.8521,18.8266,18.833,47700.0
2011-07-26 15:25:00,29.56,29.58,29.55,29.55,84400.0,18.833,18.8457,18.8266,18.8266,84400.0
2011-07-26 15:30:00,29.55,29.56,29.53,29.53,21700.0,18.8266,18.833,18.8139,18.8139,21700.0
2011-07-26 15:35:00,29.53,29.55,29.52,29.54,47500.0,18.8139,18.8266,18.8075,18.8203,47500.0
2011-07-26 15:40:00,29.54,29.55,29.53,29.54,54800.0,18.8203,18.8266,18.8139,18.8203,54800.0
2011-07-26 15:45:00,29.55,29.55,29.52,29.53,40600.0,18.8266,18.8266,18.8075,18.8139,40600.0
2011-07-26 15:50:00,29.53,29.53,29.49,29.5,101600.0,18.8139,18.8139,18.7884,18.7948,101600.0
2011-07-26 15:55:00,29.5,29.53,29.49,29.51,194100.0,18.7948,18.8139,18.7884,18.8011,194100.0
2011-07-27 09:30:00,29.39,29.47,29.32,29.35,61300.0,18.7247,18.7757,18.6801,18.6992,61300.0
2011-07-27 09:35:00,29.33,29.39,29.32,29.34,19100.0,18.6865,18.7247,18.6801,18.6928,19100.0
2011-07-27 09:40:00,29.33,29.33,29.25,29.26,34600.0,18.6865,18.6865,18.6355,18.6419,34600.0
2011-07-27 09:45:00,29.25,29.25,29.2,29.2,19100.0,18.6355,18.6355,18.6036,18.6036,19100.0
2011-07-27 09:50:00,29.21,29.21,29.16,29.16,22900.0,18.61,18.61,18.5782,18.5782,22900.0
2011-07-27 09:55:00,29.16,29.16,29.14,29.15,28800.0,18.5782,18.5782,18.5654,18.5718,28800.0
2011-07-27 10:00:00,29.16,29.18,29.14,29.15,31000.0,18.5782,18.5909,18.5654,18.5718,31000.0
2011-07-27 10:05:00,29.14,29.15,29.06,29.06,53000.0,18.5654,18.5718,18.5144,18.5144,53000.0
2011-07-27 10:10:00,29.06,29.1,29.05,29.1,50700.0,18.5144,18.5399,18.5081,18.5399,50700.0
2011-07-27 10:15:00,29.11,29.11,29.09,29.09,19300.0,18.5463,18.5463,18.5336,18.5336,19300.0
2011-07-27 10:20:00,29.1,29.1,28.96,28.97,127500.0,18.5399,18.5399,18.4507,18.4571,127500.0
2011-07-27 10:25:00,28.96,28.98,28.92,28.92,66800.0,18.4507,18.4635,18.4253,18.4253,66800.0
2011-07-27 10:30:00,28.92,28.93,28.86,28.89,143700.0,18.4253,18.4316,18.387,18.4061,143700.0
2011-07-27 10:35:00,28.89,28.91,28.86,28.86,48700.0,18.4061,18.4189,18.387,18.387,48700.0
2011-07-27 10:40:00,28.87,28.87,28.84,28.84,40500.0,18.3934,18.3934,18.3743,18.3743,40500.0
2011-07-27 10:45:00,28.84,28.89,28.82,28.89,76000.0,18.3743,18.4061,18.3615,18.4061,76000.0
2011-07-27 10:50:00,28.89,29.0,28.89,29.0,82800.0,18.4061,18.4762,18.4061,18.4762,82800.0
2011-07-27 10:55:00,28.99,29.01,28.98,29.0,22300.0,18.4698,18.4826,18.4635,18.4762,22300.0
2011-07-27 11:00:00,29.0,29.01,28.95,28.96,24400.0,18.4762,18.4826,18.4444,18.4507,24400.0
2011-07-27 11:05:00,28.96,28.97,28.95,28.95,33200.0,18.4507,18.4571,18.4444,18.4444,33200.0
2011-07-27 11:10:00,28.95,28.95,28.92,28.94,19700.0,18.4444,18.4444,18.4253,18.438,19700.0
2011-07-27 11:15:00,28.94,28.99,28.94,28.97,33600.0,18.438,18.4698,18.438,18.4571,33600.0
2011-07-27 11:20:00,28.97,28.98,28.93,28.93,16300.0,18.4571,18.4635,18.4316,18.4316,16300.0
2011-07-27 11:25:00,28.92,28.94,28.91,28.93,42500.0,18.4253,18.438,18.4189,18.4316,42500.0
2011-07-27 11:30:00,28.94,28.96,28.93,28.93,54200.0,18.438,18.4507,18.4316,18.4316,54200.0
2011-07-27 11:35:00,28.92,28.92,28.89,28.91,14000.0,18.4253,18.4253,18.4061,18.4189,14000.0
2011-07-27 11:40:00,28.91,28.94,28.9,28.92,10100.0,18.4189,18.438,18.4125,18.4253,10100.0
2011-07-27 11:45:00,28.92,28.95,28.92,28.95,10500.0,18.4253,18.4444,18.4253,18.4444,10500.0
2011-07-27 11:50:00,28.95,28.95,28.86,28.88,23100.0,18.4444,18.4444,18.387,18.3998,23100.0
2011-07-27 11:55:00,28.88,28.89,28.85,28.87,16000.0,18.3998,18.4061,18.3807,18.3934,16000.0
2011-07-27 12:00:00,28.86,28.88,28.85,28.87,10100.0,18.387,18.3998,18.3807,18.3934,10100.0
2011-07-27 12:05:00,28.88,28.89,28.84,28.84,25600.0,18.3998,18.4061,18.3743,18.3743,25600.0
2011-07-27 12:10:00,28.85,28.9,28.84,28.88,17600.0,18.3807,18.4125,18.3743,18.3998,17600.0
2011-07-27 12:15:00,28.88,28.89,28.87,28.88,15800.0,18.3998,18.4061,18.3934,18.3998,15800.0
2011-07-27 12:20:00,28.87,28.89,28.84,28.84,25100.0,18.3934,18.4061,18.3743,18.3743,25100.0
2011-07-27 12:25:00,28.84,28.89,28.83,28.88,13800.0,18.3743,18.4061,18.3679,18.3998,13800.0
2011-07-27 12:30:00,28.88,28.9,28.87,28.88,17700.0,18.3998,18.4125,18.3934,18.3998,17700.0
2011-07-27 12:35:00,28.87,28.9,28.87,28.89,9100.0,18.3934,18.4125,18.3934,18.4061,9100.0
2011-07-27 12:40:00,28.89,28.92,28.87,28.9,25900.0,18.4061,18.4253,18.3934,18.4125,25900.0
2011-07-27 12:45:00,28.9,28.92,28.89,28.89,17600.0,18.4125,18.4253,18.4061,18.4061,17600.0
2011-07-27 12:50:00,28.89,28.93,28.89,28.91,82500.0,18.4061,18.4316,18.4061,18.4189,82500.0
2011-07-27 12:55:00,28.92,28.92,28.88,28.88,22700.0,18.4253,18.4253,18.3998,18.3998,22700.0
2011-07-27 13:00:00,28.89,28.92,28.88,28.89,20400.0,18.4061,18.4253,18.3998,18.4061,20400.0
2011-07-27 13:05:00,28.89,28.93,28.88,28.92,36200.0,18.4061,18.4316,18.3998,18.4253,36200.0
2011-07-27 13:10:00,28.93,28.93,28.89,28.91,43000.0,18.4316,18.4316,18.4061,18.4189,43000.0
2011-07-27 13:15:00,28.91,28.92,28.88,28.92,19500.0,18.4189,18.4253,18.3998,18.4253,19500.0
2011-07-27 13:20:00,28.92,28.92,28.86,28.86,23300.0,18.4253,18.4253,18.387,18.387,23300.0
2011-07-27 13:25:00,28.87,28.88,28.87,28.88,9200.0,18.3934,18.3998,18.3934,18.3998,9200.0
2011-07-27 13:30:00,28.87,28.9,28.87,28.89,27200.0,18.3934,18.4125,18.3934,18.4061,27200.0
2011-07-27 13:35:00,28.88,28.89,28.88,28.89,9800.0,18.3998,18.4061,18.3998,18.4061,9800.0
2011-07-27 13:40:00,28.89,28.91,28.88,28.9,44500.0,18.4061,18.4189,18.3998,18.4125,44500.0
2011-07-27 13:45:00,28.9,28.91,28.89,28.89,11100.0,18.4125,18.4189,18.4061,18.4061,11100.0
2011-07-27 13:50:00,28.89,28.92,28.89,28.92,14300.0,18.4061,18.4253,18.4061,18.4253,14300.0
2011-07-27 13:55:00,28.92,28.92,28.91,28.92,9400.0,18.4253,18.4253,18.4189,18.4253,9400.0
2011-07-27 14:00:00,28.91,28.93,28.89,28.93,39400.0,18.4189,18.4316,18.4061,18.4316,39400.0
2011-07-27 14:05:00,28.93,28.95,28.92,28.94,10000.0,18.4316,18.4444,18.4253,18.438,10000.0
2011-07-27 14:10:00,28.95,28.97,28.94,28.96,26800.0,18.4444,18.4571,18.438,18.4507,26800.0
2011-07-27 14:15:00,28.96,28.96,28.92,28.92,10300.0,18.4507,18.4507,18.4253,18.4253,10300.0
2011-07-27 14:20:00,28.93,28.93,28.91,28.92,18500.0,18.4316,18.4316,18.4189,18.4253,18500.0
2011-07-27 14:25:00,28.92,28.93,28.89,28.89,29900.0,18.4253,18.4316,18.4061,18.4061,29900.0
2011-07-27 14:30:00,28.89,28.9,28.87,28.89,24500.0,18.4061,18.4125,18.3934,18.4061,24500.0
2011-07-27 14:35:00,28.88,28.89,28.84,28.89,56900.0,18.3998,18.4061,18.3743,18.4061,56900.0
2011-07-27 14:40:00,28.88,28.89,28.83,28.86,53600.0,18.3998,18.4061,18.3679,18.387,53600.0
2011-07-27 14:45:00,28.85,28.87,28.85,28.87,52500.0,18.3807,18.3934,18.3807,18.3934,52500.0
2011-07-27 14:50:00,28.87,28.87,28.83,28.84,11300.0,18.3934,18.3934,18.3679,18.3743,11300.0
2011-07-27 14:55:00,28.84,28.86,28.82,28.85,61400.0,18.3743,18.387,18.3615,18.3807,61400.0
2011-07-27 15:00:00,28.85,28.87,28.84,28.85,22000.0,18.3807,18.3934,18.3743,18.3807,22000.0
2011-07-27 15:05:00,28.85,28.85,28.82,28.83,37100.0,18.3807,18.3807,18.3615,18.3679,37100.0
2011-07-27 15:10:00,28.83,28.84,28.8,28.82,51500.0,18.3679,18.3743,18.3488,18.3615,51500.0
2011-07-27 15:15:00,28.82,28.84,28.77,28.79,66900.0,18.3615,18.3743,18.3297,18.3424,66900.0
2011-07-27 15:20:00,28.79,28.8,28.75,28.77,64000.0,18.3424,18.3488,18.3169,18.3297,64000.0
2011-07-27 15:25:00,28.77,28.81,28.77,28.81,36100.0,18.3297,18.3552,18.3297,18.3552,36100.0
2011-07-27 15:30:00,28.81,28.85,28.8,28.85,49500.0,18.3552,18.3807,18.3488,18.3807,49500.0
2011-07-27 15:35:00,28.85,28.86,28.83,28.86,42500.0,18.3807,18.387,18.3679,18.387,42500.0
2011-07-27 15:40:00,28.86,28.87,28.83,28.85,65600.0,18.387,18.3934,18.3679,18.3807,65600.0
2011-07-27 15:45:00,28.84,28.85,28.81,28.81,152100.0,18.3743,18.3807,18.3552,18.3552,152100.0
2011-07-27 15:50:00,28.81,28.81,28.77,28.81,212700.0,18.3552,18.3552,18.3297,18.3552,212700.0
2011-07-27 15:55:00,28.82,28.84,28.8,28.81,292200.0,18.3615,18.3743,18.3488,18.3552,292200.0
2011-07-28 09:30:00,28.57,28.57,28.52,28.53,83300.0,18.4014,18.4014,18.3692,18.3757,83300.0
2011-07-28 09:35:00,28.53,28.55,28.5,28.5,58500.0,18.3757,18.3886,18.3564,18.3564,58500.0
2011-07-28 09:40:00,28.5,28.53,28.48,28.49,34600.0,18.3564,18.3757,18.3435,18.3499,34600.0
2011-07-28 09:45:00,28.49,28.55,28.48,28.51,45500.0,18.3499,18.3886,18.3435,18.3628,45500.0
2011-07-28 09:50:00,28.5,28.55,28.5,28.52,36900.0,18.3564,18.3886,18.3564,18.3692,36900.0
2011-07-28 09:55:00,28.52,28.52,28.48,28.48,50800.0,18.3692,18.3692,18.3435,18.3435,50800.0
2011-07-28 10:00:00,28.48,28.49,28.41,28.46,156100.0,18.3435,18.3499,18.2984,18.3306,156100.0
2011-07-28 10:05:00,28.46,28.49,28.45,28.48,68100.0,18.3306,18.3499,18.3241,18.3435,68100.0
2011-07-28 10:10:00,28.48,28.52,28.47,28.48,72400.0,18.3435,18.3692,18.337,18.3435,72400.0
2011-07-28 10:15:00,28.48,28.5,28.47,28.47,49900.0,18.3435,18.3564,18.337,18.337,49900.0
2011-07-28 10:20:00,28.48,28.48,28.46,28.47,18200.0,18.3435,18.3435,18.3306,18.337,18200.0
2011-07-28 10:25:00,28.46,28.48,28.45,28.47,29900.0,18.3306,18.3435,18.3241,18.337,29900.0
2011-07-28 10:30:00,28.48,28.5,28.47,28.47,24300.0,18.3435,18.3564,18.337,18.337,24300.0
2011-07-28 10:35:00,28.47,28.48,28.44,28.45,30000.0,18.337,18.3435,18.3177,18.3241,30000.0
2011-07-28 10:40:00,28.44,28.48,28.44,28.45,36300.0,18.3177,18.3435,18.3177,18.3241,36300.0
2011-07-28 10:45:00,28.45,28.46,28.39,28.4,47800.0,18.3241,18.3306,18.2855,18.2919,47800.0
2011-07-28 10:50:00,28.4,28.41,28.38,28.39,32200.0,18.2919,18.2984,18.2791,18.2855,32200.0
2011-07-28 10:55:00,28.38,28.39,28.34,28.34,31700.0,18.2791,18.2855,18.2533,18.2533,31700.0
2011-07-28 11:00:00,28.34,28.38,28.33,28.37,73900.0,18.2533,18.2791,18.2469,18.2726,73900.0
2011-07-28 11:05:00,28.37,28.38,28.34,28.38,23200.0,18.2726,18.2791,18.2533,18.2791,23200.0
2011-07-28 11:10:00,28.37,28.38,28.35,28.35,32600.0,18.2726,18.2791,18.2597,18.2597,32600.0
2011-07-28 11:15:00,28.35,28.36,28.34,28.34,26900.0,18.2597,18.2662,18.2533,18.2533,26900.0
2011-07-28 11:20:00,28.35,28.38,28.33,28.37,56500.0,18.2597,18.2791,18.2469,18.2726,56500.0
2011-07-28 11:25:00,28.38,28.42,28.38,28.4,59700.0,18.2791,18.3048,18.2791,18.2919,59700.0
2011-07-28 11:30:00,28.4,28.41,28.39,28.4,51400.0,18.2919,18.2984,18.2855,18.2919,51400.0
2011-07-28 11:35:00,28.41,28.43,28.4,28.4,35700.0,18.2984,18.3113,18.2919,18.2919,35700.0
2011-07-28 11:40:00,28.4,28.41,28.39,28.39,28000.0,18.2919,18.2984,18.2855,18.2855,28000.0
2011-07-28 11:45:00,28.4,28.41,28.39,28.4,22100.0,18.2919,18.2984,18.2855,18.2919,22100.0
2011-07-28 11:50:00,28.39,28.41,28.37,28.38,40000.0,18.2855,18.2984,18.2726,18.2791,40000.0
2011-07-28 11:55:00,28.39,28.41,28.36,28.39,66700.0,18.2855,18.2984,18.2662,18.2855,66700.0
2011-07-28 12:00:00,28.4,28.42,28.38,28.39,90500.0,18.2919,18.3048,18.2791,18.2855,90500.0
2011-07-28 12:05:00,28.39,28.4,28.36,28.36,31900.0,18.2855,18.2919,18.2662,18.2662,31900.0
2011-07-28 12:10:00,28.37,28.37,28.34,28.35,17600.0,18.2726,18.2726,18.2533,18.2597,17600.0
2011-07-28 12:15:00,28.36,28.36,28.34,28.34,12800.0,18.2662,18.2662,18.2533,18.2533,12800.0
2011-07-28 12:20:00,28.35,28.36,28.34,28.34,17000.0,18.2597,18.2662,18.2533,18.2533,17000.0
2011-07-28 12:25:00,28.35,28.35,28.34,28.34,11700.0,18.2597,18.2597,18.2533,18.2533,11700.0
2011-07-28 12:30:00,28.34,28.35,28.33,28.33,28200.0,18.2533,18.2597,18.2469,18.2469,28200.0
2011-07-28 12:35:00,28.33,28.34,28.31,28.33,14200.0,18.2469,18.2533,18.234,18.2469,14200.0
2011-07-28 12:40:00,28.32,28.33,28.29,28.3,66500.0,18.2404,18.2469,18.2211,18.2275,66500.0
2011-07-28 12:45:00,28.3,28.31,28.28,28.28,46100.0,18.2275,18.234,18.2147,18.2147,46100.0
2011-07-28 12:50:00,28.28,28.29,28.26,28.28,28300.0,18.2147,18.2211,18.2018,18.2147,28300.0
2011-07-28 12:55:00,28.29,28.35,28.29,28.35,24800.0,18.2211,18.2597,18.2211,18.2597,24800.0
2011-07-28 13:00:00,28.34,28.35,28.33,28.34,18100.0,18.2533,18.2597,18.2469,18.2533,18100.0
2011-07-28 13:05:00,28.34,28.36,28.33,28.36,11100.0,18.2533,18.2662,18.2469,18.2662,11100.0
2011-07-28 13:10:00,28.35,28.42,28.35,28.4,18900.0,18.2597,18.3048,18.2597,18.2919,18900.0
2011-07-28 13:15:00,28.4,28.43,28.4,28.4,17400.0,18.2919,18.3113,18.2919,18.2919,17400.0
2011-07-28 13:20:00,28.4,28.41,28.37,28.38,17400.0,18.2919,18.2984,18.2726,18.2791,17400.0
2011-07-28 13:25:00,28.38,28.42,28.38,28.42,38400.0,18.2791,18.3048,18.2791,18.3048,38400.0
2011-07-28 13:30:00,28.41,28.42,28.39,28.4,25000.0,18.2984,18.3048,18.2855,18.2919,25000.0
2011-07-28 13:35:00,28.4,28.46,28.39,28.46,23200.0,18.2919,18.3306,18.2855,18.3306,23200.0
2011-07-28 13:40:00,28.46,28.5,28.44,28.46,48900.0,18.3306,18.3564,18.3177,18.3306,48900.0
2011-07-28 13:45:00,28.47,28.47,28.42,28.44,28100.0,18.337,18.337,18.3048,18.3177,28100.0
2011-07-28 13:50:00,28.43,28.44,28.41,28.43,22000.0,18.3113,18.3177,18.2984,18.3113,22000.0
2011-07-28 13:55:00,28.42,28.45,28.41,28.45,14100.0,18.3048,18.3241,18.2984,18.3241,14100.0
2011-07-28 14:00:00,28.45,28.47,28.44,28.44,20100.0,18.3241,18.337,18.3177,18.3177,20100.0
2011-07-28 14:05:00,28.44,28.45,28.4,28.4,29200.0,18.3177,18.3241,18.2919,18.2919,29200.0
2011-07-28 14:10:00,28.41,28.41,28.36,28.39,47400.0,18.2984,18.2984,18.2662,18.2855,47400.0
2011-07-28 14:15:00,28.39,28.42,28.39,28.39,22900.0,18.2855,18.3048,18.2855,18.2855,22900.0
2011-07-28 14:20:00,28.39,28.41,28.39,28.41,16600.0,18.2855,18.2984,18.2855,18.2984,16600.0
2011-07-28 14:25:00,28.41,28.41,28.38,28.4,25500.0,18.2984,18.2984,18.2791,18.2919,25500.0
2011-07-28 14:30:00,28.4,28.42,28.38,28.41,24500.0,18.2919,18.3048,18.2791,18.2984,24500.0
2011-07-28 14:35:00,28.4,28.41,28.38,28.39,22800.0,18.2919,18.2984,18.2791,18.2855,22800.0
2011-07-28 14:40:00,28.39,28.42,28.38,28.42,49600.0,18.2855,18.3048,18.2791,18.3048,49600.0
2011-07-28 14:45:00,28.42,28.44,28.41,28.44,30600.0,18.3048,18.3177,18.2984,18.3177,30600.0
2011-07-28 14:50:00,28.44,28.49,28.44,28.48,25500.0,18.3177,18.3499,18.3177,18.3435,25500.0
2011-07-28 14:55:00,28.49,28.49,28.46,28.49,29300.0,18.3499,18.3499,18.3306,18.3499,29300.0
2011-07-28 15:00:00,28.48,28.48,28.41,28.42,43700.0,18.3435,18.3435,18.2984,18.3048,43700.0
2011-07-28 15:05:00,28.41,28.44,28.39,28.44,32900.0,18.2984,18.3177,18.2855,18.3177,32900.0
2011-07-28 15:10:00,28.44,28.44,28.41,28.42,24900.0,18.3177,18.3177,18.2984,18.3048,24900.0
2011-07-28 15:15:00,28.42,28.42,28.37,28.4,37400.0,18.3048,18.3048,18.2726,18.2919,37400.0
2011-07-28 15:20:00,28.39,28.4,28.36,28.36,33000.0,18.2855,18.2919,18.2662,18.2662,33000.0
2011-07-28 15:25:00,28.35,28.37,28.31,28.32,49800.0,18.2597,18.2726,18.234,18.2404,49800.0
2011-07-28 15:30:00,28.31,28.32,28.28,28.28,30000.0,18.234,18.2404,18.2147,18.2147,30000.0
2011-07-28 15:35:00,28.28,28.33,28.27,28.32,56300.0,18.2147,18.2469,18.2082,18.2404,56300.0
2011-07-28 15:40:00,28.32,28.32,28.28,28.28,81800.0,18.2404,18.2404,18.2147,18.2147,81800.0
2011-07-28 15:45:00,28.28,28.3,28.26,28.29,72000.0,18.2147,18.2275,18.2018,18.2211,72000.0
2011-07-28 15:50:00,28.29,28.33,28.28,28.32,134600.0,18.2211,18.2469,18.2147,18.2404,134600.0
2011-07-28 15:55:00,28.32,28.35,28.31,28.33,171800.0,18.2404,18.2597,18.234,18.2469,171800.0
2011-07-29 09:30:00,28.1,28.11,27.88,28.01,115900.0,18.0987,18.1052,17.957,18.0408,115900.0
2011-07-29 09:35:00,28.01,28.09,27.97,28.0,34500.0,18.0408,18.0923,18.015,18.0343,34500.0
2011-07-29 09:40:00,28.0,28.04,27.99,28.02,23400.0,18.0343,18.0601,18.0279,18.0472,23400.0
2011-07-29 09:45:00,28.03,28.14,27.98,28.12,45200.0,18.0536,18.1245,18.0214,18.1116,45200.0
2011-07-29 09:50:00,28.12,28.12,28.04,28.05,44100.0,18.1116,18.1116,18.0601,18.0665,44100.0
2011-07-29 09:55:00,28.04,28.11,28.04,28.1,35500.0,18.0601,18.1052,18.0601,18.0987,35500.0
2011-07-29 10:00:00,28.09,28.1,28.04,28.06,23000.0,18.0923,18.0987,18.0601,18.073,23000.0
2011-07-29 10:05:00,28.06,28.15,28.06,28.1,84400.0,18.073,18.1309,18.073,18.0987,84400.0
2011-07-29 10:10:00,28.11,28.13,28.07,28.11,135300.0,18.1052,18.118,18.0794,18.1052,135300.0
2011-07-29 10:15:00,28.11,28.13,28.06,28.06,67200.0,18.1052,18.118,18.073,18.073,67200.0
2011-07-29 10:20:00,28.05,28.1,28.05,28.1,43700.0,18.0665,18.0987,18.0665,18.0987,43700.0
2011-07-29 10:25:00,28.09,28.09,28.05,28.08,39600.0,18.0923,18.0923,18.0665,18.0858,39600.0
2011-07-29 10:30:00,28.08,28.09,28.04,28.05,49100.0,18.0858,18.0923,18.0601,18.0665,49100.0
2011-07-29 10:35:00,28.07,28.11,28.04,28.08,48600.0,18.0794,18.1052,18.0601,18.0858,48600.0
2011-07-29 10:40:00,28.07,28.09,28.04,28.05,34700.0,18.0794,18.0923,18.0601,18.0665,34700.0
2011-07-29 10:45:00,28.06,28.15,28.02,28.15,77800.0,18.073,18.1309,18.0472,18.1309,77800.0
2011-07-29 10:50:00,28.15,28.16,28.13,28.15,73300.0,18.1309,18.1374,18.118,18.1309,73300.0
2011-07-29 10:55:00,28.15,28.17,28.13,28.17,101500.0,18.1309,18.1438,18.118,18.1438,101500.0
2011-07-29 11:00:00,28.17,28.19,28.12,28.14,46600.0,18.1438,18.1567,18.1116,18.1245,46600.0
2011-07-29 11:05:00,28.13,28.28,28.13,28.28,55000.0,18.118,18.2147,18.118,18.2147,55000.0
2011-07-29 11:10:00,28.28,28.31,28.27,28.28,28600.0,18.2147,18.234,18.2082,18.2147,28600.0
2011-07-29 11:15:00,28.28,28.38,28.28,28.38,25200.0,18.2147,18.2791,18.2147,18.2791,25200.0
2011-07-29 11:20:00,28.38,28.39,28.35,28.38,45700.0,18.2791,18.2855,18.2597,18.2791,45700.0
2011-07-29 11:25:00,28.38,28.38,28.3,28.3,69800.0,18.2791,18.2791,18.2275,18.2275,69800.0
2011-07-29 11:30:00,28.3,28.31,28.25,28.28,32900.0,18.2275,18.234,18.1953,18.2147,32900.0
2011-07-29 11:35:00,28.28,28.29,28.26,28.28,11900.0,18.2147,18.2211,18.2018,18.2147,11900.0
2011-07-29 11:40:00,28.28,28.3,28.26,28.28,45500.0,18.2147,18.2275,18.2018,18.2147,45500.0
2011-07-29 11:45:00,28.28,28.29,28.22,28.22,28800.0,18.2147,18.2211,18.176,18.176,28800.0
2011-07-29 11:50:00,28.22,28.28,28.22,28.27,11200.0,18.176,18.2147,18.176,18.2082,11200.0
2011-07-29 11:55:00,28.27,28.29,28.27,28.28,12000.0,18.2082,18.2211,18.2082,18.2147,12000.0
2011-07-29 12:00:00,28.29,28.29,28.24,28.25,25200.0,18.2211,18.2211,18.1889,18.1953,25200.0
2011-07-29 12:05:00,28.24,28.25,28.22,28.24,15500.0,18.1889,18.1953,18.176,18.1889,15500.0
2011-07-29 12:10:00,28.24,28.25,28.2,28.21,9300.0,18.1889,18.1953,18.1631,18.1696,9300.0
2011-07-29 12:15:00,28.21,28.23,28.2,28.22,11300.0,18.1696,18.1825,18.1631,18.176,11300.0
2011-07-29 12:20:00,28.23,28.25,28.2,28.25,9300.0,18.1825,18.1953,18.1631,18.1953,9300.0
2011-07-29 12:25:00,28.25,28.26,28.23,28.25,26100.0,18.1953,18.2018,18.1825,18.1953,26100.0
2011-07-29 12:30:00,28.25,28.26,28.22,28.24,34800.0,18.1953,18.2018,18.176,18.1889,34800.0
2011-07-29 12:35:00,28.24,28.29,28.24,28.29,44100.0,18.1889,18.2211,18.1889,18.2211,44100.0
2011-07-29 12:40:00,28.28,28.31,28.27,28.3,11100.0,18.2147,18.234,18.2082,18.2275,11100.0
2011-07-29 12:45:00,28.3,28.3,28.26,28.26,14900.0,18.2275,18.2275,18.2018,18.2018,14900.0
2011-07-29 12:50:00,28.26,28.28,28.25,28.25,15500.0,18.2018,18.2147,18.1953,18.1953,15500.0
2011-07-29 12:55:00,28.26,28.28,28.25,28.25,22500.0,18.2018,18.2147,18.1953,18.1953,22500.0
2011-07-29 13:00:00,28.25,28.28,28.23,28.23,20000.0,18.1953,18.2147,18.1825,18.1825,20000.0
2011-07-29 13:05:00,28.24,28.27,28.23,28.26,16600.0,18.1889,18.2082,18.1825,18.2018,16600.0
2011-07-29 13:10:00,28.27,28.27,28.23,28.24,18000.0,18.2082,18.2082,18.1825,18.1889,18000.0
2011-07-29 13:15:00,28.25,28.26,28.24,28.24,8900.0,18.1953,18.2018,18.1889,18.1889,8900.0
2011-07-29 13:20:00,28.25,28.3,28.25,28.29,15200.0,18.1953,18.2275,18.1953,18.2211,15200.0
2011-07-29 13:25:00,28.3,28.3,28.28,28.29,6800.0,18.2275,18.2275,18.2147,18.2211,6800.0
2011-07-29 13:30:00,28.29,28.3,28.26,28.3,25900.0,18.2211,18.2275,18.2018,18.2275,25900.0
2011-07-29 13:35:00,28.29,28.35,28.29,28.35,30400.0,18.2211,18.2597,18.2211,18.2597,30400.0
2011-07-29 13:40:00,28.35,28.36,28.33,28.36,17100.0,18.2597,18.2662,18.2469,18.2662,17100.0
2011-07-29 13:45:00,28.36,28.38,28.34,28.36,33100.0,18.2662,18.2791,18.2533,18.2662,33100.0
2011-07-29 13:50:00,28.36,28.37,28.32,28.32,37600.0,18.2662,18.2726,18.2404,18.2404,37600.0
2011-07-29 13:55:00,28.32,28.33,28.3,28.32,19400.0,18.2404,18.2469,18.2275,18.2404,19400.0
2011-07-29 14:00:00,28.32,28.33,28.29,28.33,29600.0,18.2404,18.2469,18.2211,18.2469,29600.0
2011-07-29 14:05:00,28.33,28.36,28.32,28.35,21900.0,18.2469,18.2662,18.2404,18.2597,21900.0
2011-07-29 14:10:00,28.35,28.35,28.31,28.31,14800.0,18.2597,18.2597,18.234,18.234,14800.0
2011-07-29 14:15:00,28.31,28.32,28.3,28.31,25500.0,18.234,18.2404,18.2275,18.234,25500.0
2011-07-29 14:20:00,28.3,28.33,28.3,28.33,58100.0,18.2275,18.2469,18.2275,18.2469,58100.0
2011-07-29 14:25:00,28.33,28.33,28.31,28.33,17900.0,18.2469,18.2469,18.234,18.2469,17900.0
2011-07-29 14:30:00,28.33,28.33,28.28,28.3,19800.0,18.2469,18.2469,18.2147,18.2275,19800.0
2011-07-29 14:35:00,28.3,28.33,28.28,28.33,26100.0,18.2275,18.2469,18.2147,18.2469,26100.0
2011-07-29 14:40:00,28.32,28.34,28.29,28.29,34200.0,18.2404,18.2533,18.2211,18.2211,34200.0
2011-07-29 14:45:00,28.29,28.3,28.28,28.29,11100.0,18.2211,18.2275,18.2147,18.2211,11100.0
2011-07-29 14:50:00,28.29,28.29,28.28,28.29,16000.0,18.2211,18.2211,18.2147,18.2211,16000.0
2011-07-29 14:55:00,28.29,28.31,28.26,28.26,24600.0,18.2211,18.234,18.2018,18.2018,24600.0
2011-07-29 15:00:00,28.27,28.29,28.24,28.28,34100.0,18.2082,18.2211,18.1889,18.2147,34100.0
2011-07-29 15:05:00,28.28,28.31,28.27,28.31,13800.0,18.2147,18.234,18.2082,18.234,13800.0
2011-07-29 15:10:00,28.31,28.32,28.28,28.29,26200.0,18.234,18.2404,18.2147,18.2211,26200.0
2011-07-29 15:15:00,28.28,28.32,28.28,28.29,42500.0,18.2147,18.2404,18.2147,18.2211,42500.0
2011-07-29 15:20:00,28.29,28.29,28.25,28.26,31600.0,18.2211,18.2211,18.1953,18.2018,31600.0
2011-07-29 15:25:00,28.26,28.26,28.22,28.25,18400.0,18.2018,18.2018,18.176,18.1953,18400.0
2011-07-29 15:30:00,28.25,28.25,28.22,28.24,20600.0,18.1953,18.1953,18.176,18.1889,20600.0
2011-07-29 15:35:00,28.24,28.24,28.22,28.24,22000.0,18.1889,18.1889,18.176,18.1889,22000.0
2011-07-29 15:40:00,28.25,28.26,28.22,28.23,62500.0,18.1953,18.2018,18.176,18.1825,62500.0
2011-07-29 15:45:00,28.23,28.23,28.15,28.19,100700.0,18.1825,18.1825,18.1309,18.1567,100700.0
2011-07-29 15:50:00,28.21,28.26,28.19,28.26,380200.0,18.1696,18.2018,18.1567,18.2018,380200.0
2011-07-29 15:55:00,28.26,28.61,28.21,28.22,275900.0,18.2018,18.4272,18.1696,18.176,275900.0
2011-08-01 09:30:00,28.4,28.49,28.32,28.36,99200.0,18.2919,18.3499,18.2404,18.2662,99200.0
2011-08-01 09:35:00,28.35,28.38,28.27,28.31,32500.0,18.2597,18.2791,18.2082,18.234,32500.0
2011-08-01 09:40:00,28.3,28.3,28.2,28.24,33100.0,18.2275,18.2275,18.1631,18.1889,33100.0
2011-08-01 09:45:00,28.25,28.26,28.12,28.14,40100.0,18.1953,18.2018,18.1116,18.1245,40100.0
2011-08-01 09:50:00,28.14,28.17,28.12,28.12,29700.0,18.1245,18.1438,18.1116,18.1116,29700.0
2011-08-01 09:55:00,28.13,28.15,28.11,28.11,17100.0,18.118,18.1309,18.1052,18.1052,17100.0
2011-08-01 10:00:00,28.12,28.12,27.86,27.89,137100.0,18.1116,18.1116,17.9441,17.9635,137100.0
2011-08-01 10:05:00,27.89,28.01,27.88,28.0,40600.0,17.9635,18.0408,17.957,18.0343,40600.0
2011-08-01 10:10:00,27.99,28.0,27.92,27.95,96500.0,18.0279,18.0343,17.9828,18.0021,96500.0
2011-08-01 10:15:00,27.96,28.0,27.94,27.98,32300.0,18.0085,18.0343,17.9957,18.0214,32300.0
2011-08-01 10:20:00,27.98,28.0,27.92,27.92,29400.0,18.0214,18.0343,17.9828,17.9828,29400.0
2011-08-01 10:25:00,27.92,27.92,27.85,27.85,56500.0,17.9828,17.9828,17.9377,17.9377,56500.0
2011-08-01 10:30:00,27.86,27.94,27.85,27.91,36700.0,17.9441,17.9957,17.9377,17.9763,36700.0
2011-08-01 10:35:00,27.9,28.01,27.9,28.01,33100.0,17.9699,18.0408,17.9699,18.0408,33100.0
2011-08-01 10:40:00,28.01,28.03,28.0,28.02,31200.0,18.0408,18.0536,18.0343,18.0472,31200.0
2011-08-01 10:45:00,28.02,28.05,28.01,28.01,17000.0,18.0472,18.0665,18.0408,18.0408,17000.0
2011-08-01 10:50:00,28.02,28.05,28.01,28.02,24600.0,18.0472,18.0665,18.0408,18.0472,24600.0
2011-08-01 10:55:00,28.01,28.02,27.99,28.0,38300.0,18.0408,18.0472,18.0279,18.0343,38300.0
2011-08-01 11:00:00,28.0,28.01,27.92,27.93,34200.0,18.0343,18.0408,17.9828,17.9892,34200.0
2011-08-01 11:05:00,27.93,27.95,27.88,27.95,38300.0,17.9892,18.0021,17.957,18.0021,38300.0
2011-08-01 11:10:00,27.95,27.95,27.88,27.92,25300.0,18.0021,18.0021,17.957,17.9828,25300.0
2011-08-01 11:15:00,27.92,27.93,27.9,27.91,16400.0,17.9828,17.9892,17.9699,17.9763,16400.0
2011-08-01 11:20:00,27.9,28.0,27.9,27.97,50000.0,17.9699,18.0343,17.9699,18.015,50000.0
2011-08-01 11:25:00,27.96,28.01,27.96,28.0,39900.0,18.0085,18.0408,18.0085,18.0343,39900.0
2011-08-01 11:30:00,28.0,28.01,27.93,27.93,35200.0,18.0343,18.0408,17.9892,17.9892,35200.0
2011-08-01 11:35:00,27.94,27.94,27.83,27.87,41300.0,17.9957,17.9957,17.9248,17.9506,41300.0
2011-08-01 11:40:00,27.87,27.87,27.82,27.82,15100.0,17.9506,17.9506,17.9184,17.9184,15100.0
2011-08-01 11:45:00,27.83,27.85,27.81,27.84,31700.0,17.9248,17.9377,17.9119,17.9313,31700.0
2011-08-01 11:50:00,27.84,27.84,27.8,27.82,15500.0,17.9313,17.9313,17.9055,17.9184,15500.0
2011-08-01 11:55:00,27.82,27.82,27.75,27.76,26400.0,17.9184,17.9184,17.8733,17.8797,26400.0
2011-08-01 12:00:00,27.77,27.79,27.76,27.79,13300.0,17.8862,17.8991,17.8797,17.8991,13300.0
2011-08-01 12:05:00,27.8,27.8,27.75,27.77,28600.0,17.9055,17.9055,17.8733,17.8862,28600.0
2011-08-01 12:10:00,27.77,27.79,27.75,27.76,18400.0,17.8862,17.8991,17.8733,17.8797,18400.0
2011-08-01 12:15:00,27.76,27.77,27.72,27.74,34900.0,17.8797,17.8862,17.854,17.8669,34900.0
2011-08-01 12:20:00,27.75,27.77,27.72,27.77,23200.0,17.8733,17.8862,17.854,17.8862,23200.0
2011-08-01 12:25:00,27.77,27.82,27.76,27.82,19100.0,17.8862,17.9184,17.8797,17.9184,19100.0
2011-08-01 12:30:00,27.82,27.83,27.81,27.82,11600.0,17.9184,17.9248,17.9119,17.9184,11600.0
2011-08-01 12:35:00,27.81,27.82,27.81,27.81,8900.0,17.9119,17.9184,17.9119,17.9119,8900.0
2011-08-01 12:40:00,27.82,27.82,27.77,27.77,21700.0,17.9184,17.9184,17.8862,17.8862,21700.0
2011-08-01 12:45:00,27.77,27.78,27.75,27.77,23400.0,17.8862,17.8926,17.8733,17.8862,23400.0
2011-08-01 12:50:00,27.77,27.8,27.77,27.8,16500.0,17.8862,17.9055,17.8862,17.9055,16500.0
2011-08-01 12:55:00,27.8,27.82,27.79,27.81,30300.0,17.9055,17.9184,17.8991,17.9119,30300.0
2011-08-01 13:00:00,27.81,27.86,27.8,27.84,39800.0,17.9119,17.9441,17.9055,17.9313,39800.0
2011-08-01 13:05:00,27.84,27.84,27.75,27.76,26000.0,17.9313,17.9313,17.8733,17.8797,26000.0
2011-08-01 13:10:00,27.76,27.77,27.75,27.75,11900.0,17.8797,17.8862,17.8733,17.8733,11900.0
2011-08-01 13:15:00,27.75,27.77,27.74,27.77,29200.0,17.8733,17.8862,17.8669,17.8862,29200.0
2011-08-01 13:20:00,27.77,27.8,27.77,27.78,28000.0,17.8862,17.9055,17.8862,17.8926,28000.0
2011-08-01 13:25:00,27.78,27.8,27.77,27.77,19900.0,17.8926,17.9055,17.8862,17.8862,19900.0
2011-08-01 13:30:00,27.77,27.8,27.77,27.78,23100.0,17.8862,17.9055,17.8862,17.8926,23100.0
2011-08-01 13:35:00,27.79,27.8,27.78,27.78,20600.0,17.8991,17.9055,17.8926,17.8926,20600.0
2011-08-01 13:40:00,27.79,27.8,27.78,27.8,9100.0,17.8991,17.9055,17.8926,17.9055,9100.0
2011-08-01 13:45:00,27.81,27.81,27.79,27.8,24900.0,17.9119,17.9119,17.8991,17.9055,24900.0
2011-08-01 13:50:00,27.79,27.82,27.79,27.82,22100.0,17.8991,17.9184,17.8991,17.9184,22100.0
2011-08-01 13:55:00,27.82,27.86,27.81,27.86,35200.0,17.9184,17.9441,17.9119,17.9441,35200.0
2011-08-01 14:00:00,27.85,27.87,27.84,27.87,53000.0,17.9377,17.9506,17.9313,17.9506,53000.0
2011-08-01 14:05:00,27.87,27.88,27.86,27.86,78200.0,17.9506,17.957,17.9441,17.9441,78200.0
2011-08-01 14:10:00,27.86,27.87,27.85,27.85,57400.0,17.9441,17.9506,17.9377,17.9377,57400.0
2011-08-01 14:15:00,27.86,27.88,27.85,27.86,170200.0,17.9441,17.957,17.9377,17.9441,170200.0
2011-08-01 14:20:00,27.85,27.86,27.82,27.83,55900.0,17.9377,17.9441,17.9184,17.9248,55900.0
2011-08-01 14:25:00,27.83,27.83,27.8,27.82,35900.0,17.9248,17.9248,17.9055,17.9184,35900.0
2011-08-01 14:30:00,27.83,27.86,27.82,27.86,39000.0,17.9248,17.9441,17.9184,17.9441,39000.0
2011-08-01 14:35:00,27.86,27.87,27.83,27.84,42200.0,17.9441,17.9506,17.9248,17.9313,42200.0
2011-08-01 14:40:00,27.85,27.86,27.81,27.81,77300.0,17.9377,17.9441,17.9119,17.9119,77300.0
2011-08-01 14:45:00,27.81,27.84,27.81,27.83,29900.0,17.9119,17.9313,17.9119,17.9248,29900.0
2011-08-01 14:50:00,27.83,27.87,27.83,27.87,23600.0,17.9248,17.9506,17.9248,17.9506,23600.0
2011-08-01 14:55:00,27.87,27.89,27.86,27.89,28600.0,17.9506,17.9635,17.9441,17.9635,28600.0
2011-08-01 15:00:00,27.89,27.94,27.89,27.91,46900.0,17.9635,17.9957,17.9635,17.9763,46900.0
2011-08-01 15:05:00,27.92,27.92,27.88,27.89,23500.0,17.9828,17.9828,17.957,17.9635,23500.0
2011-08-01 15:10:00,27.89,27.93,27.88,27.93,39300.0,17.9635,17.9892,17.957,17.9892,39300.0
2011-08-01 15:15:00,27.93,27.94,27.89,27.9,125700.0,17.9892,17.9957,17.9635,17.9699,125700.0
2011-08-01 15:20:00,27.9,27.91,27.89,27.89,103200.0,17.9699,17.9763,17.9635,17.9635,103200.0
2011-08-01 15:25:00,27.9,27.91,27.89,27.89,141000.0,17.9699,17.9763,17.9635,17.9635,141000.0
2011-08-01 15:30:00,27.89,27.9,27.84,27.84,67700.0,17.9635,17.9699,17.9313,17.9313,67700.0
2011-08-01 15:35:00,27.84,27.93,27.81,27.93,92400.0,17.9313,17.9892,17.9119,17.9892,92400.0
2011-08-01 15:40:00,27.93,27.94,27.88,27.89,257100.0,17.9892,17.9957,17.957,17.9635,257100.0
2011-08-01 15:45:00,27.88,27.91,27.86,27.87,201600.0,17.957,17.9763,17.9441,17.9506,201600.0
2011-08-01 15:50:00,27.88,27.9,27.81,27.86,278700.0,17.957,17.9699,17.9119,17.9441,278700.0
2011-08-01 15:55:00,27.85,27.89,27.83,27.89,187000.0,17.9377,17.9635,17.9248,17.9635,187000.0
2011-08-02 09:30:00,27.85,27.86,27.75,27.8,53400.0,17.9377,17.9441,17.8733,17.9055,53400.0
2011-08-02 09:35:00,27.8,27.82,27.77,27.81,13500.0,17.9055,17.9184,17.8862,17.9119,13500.0
2011-08-02 09:40:00,27.83,27.87,27.8,27.83,15300.0,17.9248,17.9506,17.9055,17.9248,15300.0
2011-08-02 09:45:00,27.83,27.88,27.82,27.86,11400.0,17.9248,17.957,17.9184,17.9441,11400.0
2011-08-02 09:50:00,27.86,27.87,27.8,27.83,24000.0,17.9441,17.9506,17.9055,17.9248,24000.0
2011-08-02 09:55:00,27.83,27.85,27.81,27.84,24000.0,17.9248,17.9377,17.9119,17.9313,24000.0
2011-08-02 10:00:00,27.85,27.92,27.85,27.91,25800.0,17.9377,17.9828,17.9377,17.9763,25800.0
2011-08-02 10:05:00,27.91,27.92,27.87,27.88,30200.0,17.9763,17.9828,17.9506,17.957,30200.0
2011-08-02 10:10:00,27.89,27.92,27.86,27.88,28300.0,17.9635,17.9828,17.9441,17.957,28300.0
2011-08-02 10:15:00,27.87,27.87,27.8,27.8,14600.0,17.9506,17.9506,17.9055,17.9055,14600.0
2011-08-02 10:20:00,27.81,27.81,27.78,27.8,20400.0,17.9119,17.9119,17.8926,17.9055,20400.0
2011-08-02 10:25:00,27.8,27.8,27.72,27.72,28800.0,17.9055,17.9055,17.854,17.854,28800.0
2011-08-02 10:30:00,27.72,27.73,27.68,27.68,57100.0,17.854,17.8604,17.8282,17.8282,57100.0
2011-08-02 10:35:00,27.69,27.73,27.68,27.69,33100.0,17.8346,17.8604,17.8282,17.8346,33100.0
2011-08-02 10:40:00,27.69,27.74,27.69,27.74,14700.0,17.8346,17.8669,17.8346,17.8669,14700.0
2011-08-02 10:45:00,27.74,27.75,27.68,27.69,19500.0,17.8669,17.8733,17.8282,17.8346,19500.0
2011-08-02 10:50:00,27.69,27.69,27.62,27.62,26200.0,17.8346,17.8346,17.7896,17.7896,26200.0
2011-08-02 10:55:00,27.62,27.63,27.57,27.59,48100.0,17.7896,17.796,17.7574,17.7702,48100.0
2011-08-02 11:00:00,27.59,27.6,27.53,27.57,38900.0,17.7702,17.7767,17.7316,17.7574,38900.0
2011-08-02 11:05:00,27.58,27.58,27.53,27.55,21600.0,17.7638,17.7638,17.7316,17.7445,21600.0
2011-08-02 11:10:00,27.53,27.54,27.5,27.53,47100.0,17.7316,17.738,17.7123,17.7316,47100.0
2011-08-02 11:15:00,27.53,27.54,27.48,27.5,36500.0,17.7316,17.738,17.6994,17.7123,36500.0
2011-08-02 11:20:00,27.5,27.51,27.46,27.49,28700.0,17.7123,17.7187,17.6865,17.7058,28700.0
2011-08-02 11:25:00,27.48,27.54,27.48,27.53,32900.0,17.6994,17.738,17.6994,17.7316,32900.0
2011-08-02 11:30:00,27.52,27.55,27.52,27.52,35500.0,17.7252,17.7445,17.7252,17.7252,35500.0
2011-08-02 11:35:00,27.52,27.59,27.52,27.56,47100.0,17.7252,17.7702,17.7252,17.7509,47100.0
2011-08-02 11:40:00,27.56,27.57,27.51,27.54,27200.0,17.7509,17.7574,17.7187,17.738,27200.0
2011-08-02 11:45:00,27.53,27.55,27.51,27.55,32700.0,17.7316,17.7445,17.7187,17.7445,32700.0
2011-08-02 11:50:00,27.55,27.56,27.53,27.53,12300.0,17.7445,17.7509,17.7316,17.7316,12300.0
2011-08-02 11:55:00,27.54,27.54,27.5,27.5,41300.0,17.738,17.738,17.7123,17.7123,41300.0
2011-08-02 12:00:00,27.51,27.51,27.48,27.48,19800.0,17.7187,17.7187,17.6994,17.6994,19800.0
2011-08-02 12:05:00,27.49,27.52,27.48,27.5,20000.0,17.7058,17.7252,17.6994,17.7123,20000.0
2011-08-02 12:10:00,27.49,27.5,27.48,27.48,15100.0,17.7058,17.7123,17.6994,17.6994,15100.0
2011-08-02 12:15:00,27.49,27.55,27.48,27.55,32700.0,17.7058,17.7445,17.6994,17.7445,32700.0
2011-08-02 12:20:00,27.55,27.57,27.53,27.54,23700.0,17.7445,17.7574,17.7316,17.738,23700.0
2011-08-02 12:25:00,27.54,27.54,27.51,27.54,11500.0,17.738,17.738,17.7187,17.738,11500.0
2011-08-02 12:30:00,27.55,27.55,27.48,27.48,31500.0,17.7445,17.7445,17.6994,17.6994,31500.0
2011-08-02 12:35:00,27.48,27.48,27.4,27.41,40600.0,17.6994,17.6994,17.6479,17.6543,40600.0
2011-08-02 12:40:00,27.42,27.46,27.41,27.41,29500.0,17.6607,17.6865,17.6543,17.6543,29500.0
2011-08-02 12:45:00,27.41,27.41,27.32,27.35,119900.0,17.6543,17.6543,17.5963,17.6157,119900.0
2011-08-02 12:50:00,27.35,27.35,27.25,27.25,75100.0,17.6157,17.6157,17.5512,17.5512,75100.0
2011-08-02 12:55:00,27.26,27.27,27.23,27.24,69400.0,17.5577,17.5641,17.5384,17.5448,69400.0
2011-08-02 13:00:00,27.25,27.3,27.24,27.26,97900.0,17.5512,17.5835,17.5448,17.5577,97900.0
2011-08-02 13:05:00,27.25,27.27,27.23,27.27,71200.0,17.5512,17.5641,17.5384,17.5641,71200.0
2011-08-02 13:10:00,27.26,27.28,27.22,27.24,30000.0,17.5577,17.5706,17.5319,17.5448,30000.0
2011-08-02 13:15:00,27.24,27.29,27.23,27.27,28300.0,17.5448,17.577,17.5384,17.5641,28300.0
2011-08-02 13:20:00,27.27,27.29,27.27,27.27,28600.0,17.5641,17.577,17.5641,17.5641,28600.0
2011-08-02 13:25:00,27.28,27.28,27.26,27.26,22200.0,17.5706,17.5706,17.5577,17.5577,22200.0
2011-08-02 13:30:00,27.26,27.34,27.26,27.33,76100.0,17.5577,17.6092,17.5577,17.6028,76100.0
2011-08-02 13:35:00,27.34,27.34,27.23,27.24,99100.0,17.6092,17.6092,17.5384,17.5448,99100.0
2011-08-02 13:40:00,27.24,27.26,27.22,27.23,25500.0,17.5448,17.5577,17.5319,17.5384,25500.0
2011-08-02 13:45:00,27.24,27.26,27.19,27.23,30600.0,17.5448,17.5577,17.5126,17.5384,30600.0
2011-08-02 13:50:00,27.24,27.24,27.19,27.19,41000.0,17.5448,17.5448,17.5126,17.5126,41000.0
2011-08-02 13:55:00,27.19,27.2,27.13,27.15,52800.0,17.5126,17.519,17.474,17.4868,52800.0
2011-08-02 14:00:00,27.14,27.15,27.12,27.12,102000.0,17.4804,17.4868,17.4675,17.4675,102000.0
2011-08-02 14:05:00,27.13,27.15,27.09,27.1,51000.0,17.474,17.4868,17.4482,17.4546,51000.0
2011-08-02 14:10:00,27.1,27.13,27.09,27.11,51800.0,17.4546,17.474,17.4482,17.4611,51800.0
2011-08-02 14:15:00,27.11,27.12,27.09,27.1,67600.0,17.4611,17.4675,17.4482,17.4546,67600.0
2011-08-02 14:20:00,27.1,27.11,27.06,27.07,74300.0,17.4546,17.4611,17.4289,17.4353,74300.0
2011-08-02 14:25:00,27.06,27.07,27.05,27.06,27700.0,17.4289,17.4353,17.4224,17.4289,27700.0
2011-08-02 14:30:00,27.06,27.08,27.04,27.06,53000.0,17.4289,17.4418,17.416,17.4289,53000.0
2011-08-02 14:35:00,27.06,27.07,27.04,27.04,33000.0,17.4289,17.4353,17.416,17.416,33000.0
2011-08-02 14:40:00,27.04,27.05,27.02,27.04,39500.0,17.416,17.4224,17.4031,17.416,39500.0
2011-08-02 14:45:00,27.03,27.09,27.03,27.08,72500.0,17.4096,17.4482,17.4096,17.4418,72500.0
2011-08-02 14:50:00,27.09,27.1,27.08,27.1,49000.0,17.4482,17.4546,17.4418,17.4546,49000.0
2011-08-02 14:55:00,27.1,27.14,27.09,27.14,40000.0,17.4546,17.4804,17.4482,17.4804,40000.0
2011-08-02 15:00:00,27.14,27.16,27.12,27.12,60100.0,17.4804,17.4933,17.4675,17.4675,60100.0
2011-08-02 15:05:00,27.12,27.16,27.12,27.13,55200.0,17.4675,17.4933,17.4675,17.474,55200.0
2011-08-02 15:10:00,27.14,27.14,27.07,27.09,65500.0,17.4804,17.4804,17.4353,17.4482,65500.0
2011-08-02 15:15:00,27.09,27.11,27.03,27.05,115500.0,17.4482,17.4611,17.4096,17.4224,115500.0
2011-08-02 15:20:00,27.05,27.06,27.0,27.0,68500.0,17.4224,17.4289,17.3902,17.3902,68500.0
2011-08-02 15:25:00,27.0,27.01,26.96,26.97,116900.0,17.3902,17.3967,17.3645,17.3709,116900.0
2011-08-02 15:30:00,26.97,27.0,26.96,26.99,69300.0,17.3709,17.3902,17.3645,17.3838,69300.0
2011-08-02 15:35:00,26.98,26.99,26.94,26.95,104300.0,17.3773,17.3838,17.3516,17.358,104300.0
2011-08-02 15:40:00,26.94,26.95,26.85,26.86,209800.0,17.3516,17.358,17.2936,17.3001,209800.0
2011-08-02 15:45:00,26.86,26.87,26.8,26.83,277300.0,17.3001,17.3065,17.2614,17.2807,277300.0
2011-08-02 15:50:00,26.82,26.82,26.72,26.74,272400.0,17.2743,17.2743,17.2099,17.2228,272400.0
2011-08-02 15:55:00,26.73,26.78,26.73,26.77,463700.0,17.2163,17.2485,17.2163,17.2421,463700.0
2011-08-03 09:30:00,26.75,26.82,26.61,26.77,116800.0,17.2292,17.2743,17.139,17.2421,116800.0
2011-08-03 09:35:00,26.76,26.81,26.69,26.73,47000.0,17.2356,17.2679,17.1906,17.2163,47000.0
2011-08-03 09:40:00,26.74,26.8,26.7,26.74,32500.0,17.2228,17.2614,17.197,17.2228,32500.0
2011-08-03 09:45:00,26.75,26.83,26.72,26.83,82700.0,17.2292,17.2807,17.2099,17.2807,82700.0
2011-08-03 09:50:00,26.84,26.94,26.84,26.94,54100.0,17.2872,17.3516,17.2872,17.3516,54100.0
2011-08-03 09:55:00,26.94,27.05,26.93,27.0,89000.0,17.3516,17.4224,17.3451,17.3902,89000.0
2011-08-03 10:00:00,27.01,27.06,26.96,27.05,140700.0,17.3967,17.4289,17.3645,17.4224,140700.0
2011-08-03 10:05:00,27.04,27.05,26.98,27.04,76300.0,17.416,17.4224,17.3773,17.416,76300.0
2011-08-03 10:10:00,27.05,27.1,27.04,27.09,153200.0,17.4224,17.4546,17.416,17.4482,153200.0
2011-08-03 10:15:00,27.08,27.09,27.03,27.04,47800.0,17.4418,17.4482,17.4096,17.416,47800.0
2011-08-03 10:20:00,27.04,27.05,26.97,27.01,130900.0,17.416,17.4224,17.3709,17.3967,130900.0
2011-08-03 10:25:00,27.0,27.08,27.0,27.05,81600.0,17.3902,17.4418,17.3902,17.4224,81600.0
2011-08-03 10:30:00,27.05,27.05,26.89,26.89,88200.0,17.4224,17.4224,17.3194,17.3194,88200.0
2011-08-03 10:35:00,26.89,26.92,26.87,26.91,138100.0,17.3194,17.3387,17.3065,17.3323,138100.0
2011-08-03 10:40:00,26.92,26.98,26.86,26.96,104400.0,17.3387,17.3773,17.3001,17.3645,104400.0
2011-08-03 10:45:00,26.95,26.95,26.91,26.93,31500.0,17.358,17.358,17.3323,17.3451,31500.0
2011-08-03 10:50:00,26.93,27.05,26.9,27.05,57500.0,17.3451,17.4224,17.3258,17.4224,57500.0
2011-08-03 10:55:00,27.04,27.08,27.0,27.07,41900.0,17.416,17.4418,17.3902,17.4353,41900.0
2011-08-03 11:00:00,27.08,27.15,27.05,27.05,55000.0,17.4418,17.4868,17.4224,17.4224,55000.0
2011-08-03 11:05:00,27.05,27.05,26.97,26.98,34100.0,17.4224,17.4224,17.3709,17.3773,34100.0
2011-08-03 11:10:00,26.98,27.1,26.98,27.1,39700.0,17.3773,17.4546,17.3773,17.4546,39700.0
2011-08-03 11:15:00,27.1,27.17,27.07,27.14,57000.0,17.4546,17.4997,17.4353,17.4804,57000.0
2011-08-03 11:20:00,27.15,27.15,27.09,27.09,51100.0,17.4868,17.4868,17.4482,17.4482,51100.0
2011-08-03 11:25:00,27.1,27.1,27.02,27.04,68100.0,17.4546,17.4546,17.4031,17.416,68100.0
2011-08-03 11:30:00,27.04,27.11,27.02,27.06,63300.0,17.416,17.4611,17.4031,17.4289,63300.0
2011-08-03 11:35:00,27.06,27.13,27.06,27.11,50700.0,17.4289,17.474,17.4289,17.4611,50700.0
2011-08-03 11:40:00,27.1,27.11,27.02,27.02,32000.0,17.4546,17.4611,17.4031,17.4031,32000.0
2011-08-03 11:45:00,27.01,27.05,27.0,27.04,39400.0,17.3967,17.4224,17.3902,17.416,39400.0
2011-08-03 11:50:00,27.05,27.09,27.05,27.09,33600.0,17.4224,17.4482,17.4224,17.4482,33600.0
2011-08-03 11:55:00,27.09,27.13,27.05,27.06,29300.0,17.4482,17.474,17.4224,17.4289,29300.0
2011-08-03 12:00:00,27.06,27.06,26.98,27.0,74300.0,17.4289,17.4289,17.3773,17.3902,74300.0
2011-08-03 12:05:00,27.0,27.02,26.97,27.02,44000.0,17.3902,17.4031,17.3709,17.4031,44000.0
2011-08-03 12:10:00,27.01,27.02,26.99,27.0,19700.0,17.3967,17.4031,17.3838,17.3902,19700.0
2011-08-03 12:15:00,27.0,27.01,26.93,26.95,50000.0,17.3902,17.3967,17.3451,17.358,50000.0
2011-08-03 12:20:00,26.95,27.02,26.92,27.02,53300.0,17.358,17.4031,17.3387,17.4031,53300.0
2011-08-03 12:25:00,27.02,27.05,27.0,27.05,37800.0,17.4031,17.4224,17.3902,17.4224,37800.0
2011-08-03 12:30:00,27.04,27.08,27.03,27.08,39400.0,17.416,17.4418,17.4096,17.4418,39400.0
2011-08-03 12:35:00,27.07,27.13,27.07,27.13,34500.0,17.4353,17.474,17.4353,17.474,34500.0
2011-08-03 12:40:00,27.12,27.13,27.1,27.13,31100.0,17.4675,17.474,17.4546,17.474,31100.0
2011-08-03 12:45:00,27.12,27.13,27.11,27.11,28000.0,17.4675,17.474,17.4611,17.4611,28000.0
2011-08-03 12:50:00,27.12,27.17,27.11,27.14,61300.0,17.4675,17.4997,17.4611,17.4804,61300.0
2011-08-03 12:55:00,27.13,27.15,27.12,27.14,19000.0,17.474,17.4868,17.4675,17.4804,19000.0
2011-08-03 13:00:00,27.14,27.14,27.06,27.06,34800.0,17.4804,17.4804,17.4289,17.4289,34800.0
2011-08-03 13:05:00,27.06,27.07,27.04,27.06,17000.0,17.4289,17.4353,17.416,17.4289,17000.0
2011-08-03 13:10:00,27.06,27.1,27.04,27.09,31800.0,17.4289,17.4546,17.416,17.4482,31800.0
2011-08-03 13:15:00,27.08,27.14,27.08,27.12,23200.0,17.4418,17.4804,17.4418,17.4675,23200.0
2011-08-03 13:20:00,27.11,27.2,27.1,27.18,38400.0,17.4611,17.519,17.4546,17.5062,38400.0
2011-08-03 13:25:00,27.19,27.19,27.14,27.17,24900.0,17.5126,17.5126,17.4804,17.4997,24900.0
2011-08-03 13:30:00,27.18,27.26,27.17,27.26,46300.0,17.5062,17.5577,17.4997,17.5577,46300.0
2011-08-03 13:35:00,27.27,27.32,27.26,27.31,36700.0,17.5641,17.5963,17.5577,17.5899,36700.0
2011-08-03 13:40:00,27.32,27.37,27.31,27.34,61300.0,17.5963,17.6285,17.5899,17.6092,61300.0
2011-08-03 13:45:00,27.35,27.42,27.35,27.37,48800.0,17.6157,17.6607,17.6157,17.6285,48800.0
2011-08-03 13:50:00,27.37,27.37,27.35,27.37,22400.0,17.6285,17.6285,17.6157,17.6285,22400.0
2011-08-03 13:55:00,27.36,27.37,27.32,27.33,29300.0,17.6221,17.6285,17.5963,17.6028,29300.0
2011-08-03 14:00:00,27.34,27.38,27.34,27.38,40800.0,17.6092,17.635,17.6092,17.635,40800.0
2011-08-03 14:05:00,27.38,27.38,27.32,27.32,48900.0,17.635,17.635,17.5963,17.5963,48900.0
2011-08-03 14:10:00,27.33,27.38,27.33,27.38,32300.0,17.6028,17.635,17.6028,17.635,32300.0
2011-08-03 14:15:00,27.38,27.39,27.3,27.3,49500.0,17.635,17.6414,17.5835,17.5835,49500.0
2011-08-03 14:20:00,27.3,27.31,27.27,27.27,60400.0,17.5835,17.5899,17.5641,17.5641,60400.0
2011-08-03 14:25:00,27.28,27.29,27.21,27.23,47600.0,17.5706,17.577,17.5255,17.5384,47600.0
2011-08-03 14:30:00,27.22,27.26,27.18,27.2,58800.0,17.5319,17.5577,17.5062,17.519,58800.0
2011-08-03 14:35:00,27.19,27.21,27.16,27.17,36100.0,17.5126,17.5255,17.4933,17.4997,36100.0
2011-08-03 14:40:00,27.18,27.21,27.17,27.2,54500.0,17.5062,17.5255,17.4997,17.519,54500.0
2011-08-03 14:45:00,27.19,27.22,27.16,27.22,41500.0,17.5126,17.5319,17.4933,17.5319,41500.0
2011-08-03 14:50:00,27.22,27.23,27.2,27.23,33500.0,17.5319,17.5384,17.519,17.5384,33500.0
2011-08-03 14:55:00,27.23,27.29,27.23,27.27,48900.0,17.5384,17.577,17.5384,17.5641,48900.0
2011-08-03 15:00:00,27.27,27.31,27.26,27.29,68800.0,17.5641,17.5899,17.5577,17.577,68800.0
2011-08-03 15:05:00,27.29,27.29,27.21,27.21,35700.0,17.577,17.577,17.5255,17.5255,35700.0
2011-08-03 15:10:00,27.21,27.28,27.2,27.22,72400.0,17.5255,17.5706,17.519,17.5319,72400.0
2011-08-03 15:15:00,27.23,27.32,27.23,27.32,85300.0,17.5384,17.5963,17.5384,17.5963,85300.0
2011-08-03 15:20:00,27.32,27.37,27.29,27.35,82200.0,17.5963,17.6285,17.577,17.6157,82200.0
2011-08-03 15:25:00,27.35,27.4,27.33,27.34,109800.0,17.6157,17.6479,17.6028,17.6092,109800.0
2011-08-03 15:30:00,27.35,27.35,27.28,27.28,83300.0,17.6157,17.6157,17.5706,17.5706,83300.0
2011-08-03 15:35:00,27.28,27.3,27.26,27.3,47900.0,17.5706,17.5835,17.5577,17.5835,47900.0
2011-08-03 15:40:00,27.3,27.4,27.29,27.37,126000.0,17.5835,17.6479,17.577,17.6285,126000.0
2011-08-03 15:45:00,27.37,27.39,27.33,27.35,76100.0,17.6285,17.6414,17.6028,17.6157,76100.0
2011-08-03 15:50:00,27.35,27.4,27.35,27.38,139400.0,17.6157,17.6479,17.6157,17.635,139400.0
2011-08-03 15:55:00,27.37,27.41,27.34,27.37,256400.0,17.6285,17.6543,17.6092,17.6285,256400.0
2011-08-04 09:30:00,27.0,27.16,26.94,27.16,64500.0,17.3902,17.4933,17.3516,17.4933,64500.0
2011-08-04 09:35:00,27.12,27.15,27.08,27.13,47800.0,17.4675,17.4868,17.4418,17.474,47800.0
2011-08-04 09:40:00,27.12,27.15,27.08,27.09,34400.0,17.4675,17.4868,17.4418,17.4482,34400.0
2011-08-04 09:45:00,27.09,27.15,27.03,27.03,69300.0,17.4482,17.4868,17.4096,17.4096,69300.0
2011-08-04 09:50:00,27.03,27.08,27.01,27.06,51500.0,17.4096,17.4418,17.3967,17.4289,51500.0
2011-08-04 09:55:00,27.07,27.14,27.07,27.1,85500.0,17.4353,17.4804,17.4353,17.4546,85500.0
2011-08-04 10:00:00,27.11,27.16,27.09,27.1,47900.0,17.4611,17.4933,17.4482,17.4546,47900.0
2011-08-04 10:05:00,27.09,27.12,27.07,27.08,81900.0,17.4482,17.4675,17.4353,17.4418,81900.0
2011-08-04 10:10:00,27.08,27.08,27.0,27.05,43700.0,17.4418,17.4418,17.3902,17.4224,43700.0
2011-08-04 10:15:00,27.04,27.05,26.95,26.97,61400.0,17.416,17.4224,17.358,17.3709,61400.0
2011-08-04 10:20:00,26.96,27.03,26.96,27.01,53200.0,17.3645,17.4096,17.3645,17.3967,53200.0
2011-08-04 10:25:00,26.99,27.08,26.99,27.02,53800.0,17.3838,17.4418,17.3838,17.4031,53800.0
2011-08-04 10:30:00,27.02,27.12,27.02,27.1,46000.0,17.4031,17.4675,17.4031,17.4546,46000.0
2011-08-04 10:35:00,27.08,27.12,27.05,27.08,45700.0,17.4418,17.4675,17.4224,17.4418,45700.0
2011-08-04 10:40:00,27.08,27.09,27.03,27.06,80700.0,17.4418,17.4482,17.4096,17.4289,80700.0
2011-08-04 10:45:00,27.06,27.07,26.93,26.97,95400.0,17.4289,17.4353,17.3451,17.3709,95400.0
2011-08-04 10:50:00,26.98,26.99,26.86,26.86,64200.0,17.3773,17.3838,17.3001,17.3001,64200.0
2011-08-04 10:55:00,26.86,26.89,26.83,26.86,67800.0,17.3001,17.3194,17.2807,17.3001,67800.0
2011-08-04 11:00:00,26.85,26.86,26.78,26.84,71000.0,17.2936,17.3001,17.2485,17.2872,71000.0
2011-08-04 11:05:00,26.85,26.88,26.8,26.84,43000.0,17.2936,17.3129,17.2614,17.2872,43000.0
2011-08-04 11:10:00,26.84,26.87,26.82,26.86,38900.0,17.2872,17.3065,17.2743,17.3001,38900.0
2011-08-04 11:15:00,26.85,26.96,26.85,26.94,36000.0,17.2936,17.3645,17.2936,17.3516,36000.0
2011-08-04 11:20:00,26.95,26.96,26.81,26.82,122200.0,17.358,17.3645,17.2679,17.2743,122200.0
2011-08-04 11:25:00,26.81,26.86,26.79,26.79,24900.0,17.2679,17.3001,17.255,17.255,24900.0
2011-08-04 11:30:00,26.79,26.9,26.79,26.9,43400.0,17.255,17.3258,17.255,17.3258,43400.0
2011-08-04 11:35:00,26.89,26.9,26.85,26.86,22900.0,17.3194,17.3258,17.2936,17.3001,22900.0
2011-08-04 11:40:00,26.85,26.86,26.77,26.81,54300.0,17.2936,17.3001,17.2421,17.2679,54300.0
2011-08-04 11:45:00,26.81,26.82,26.63,26.66,74500.0,17.2679,17.2743,17.1519,17.1712,74500.0
2011-08-04 11:50:00,26.66,26.78,26.63,26.75,96200.0,17.1712,17.2485,17.1519,17.2292,96200.0
2011-08-04 11:55:00,26.76,26.8,26.76,26.8,31800.0,17.2356,17.2614,17.2356,17.2614,31800.0
2011-08-04 12:00:00,26.8,26.84,26.79,26.84,35700.0,17.2614,17.2872,17.255,17.2872,35700.0
2011-08-04 12:05:00,26.85,26.87,26.8,26.86,71500.0,17.2936,17.3065,17.2614,17.3001,71500.0
2011-08-04 12:10:00,26.85,26.94,26.82,26.9,53100.0,17.2936,17.3516,17.2743,17.3258,53100.0
2011-08-04 12:15:00,26.89,26.91,26.87,26.89,44300.0,17.3194,17.3323,17.3065,17.3194,44300.0
2011-08-04 12:20:00,26.87,26.92,26.87,26.88,19700.0,17.3065,17.3387,17.3065,17.3129,19700.0
2011-08-04 12:25:00,26.86,26.92,26.83,26.9,43700.0,17.3001,17.3387,17.2807,17.3258,43700.0
2011-08-04 12:30:00,26.91,26.97,26.89,26.96,44100.0,17.3323,17.3709,17.3194,17.3645,44100.0
2011-08-04 12:35:00,26.96,26.96,26.9,26.96,44800.0,17.3645,17.3645,17.3258,17.3645,44800.0
2011-08-04 12:40:00,26.96,27.02,26.95,27.02,47700.0,17.3645,17.4031,17.358,17.4031,47700.0
2011-08-04 12:45:00,27.02,27.06,27.0,27.04,61900.0,17.4031,17.4289,17.3902,17.416,61900.0
2011-08-04 12:50:00,27.04,27.05,26.99,27.04,62000.0,17.416,17.4224,17.3838,17.416,62000.0
2011-08-04 12:55:00,27.04,27.05,26.99,27.0,49500.0,17.416,17.4224,17.3838,17.3902,49500.0
2011-08-04 13:00:00,26.99,27.05,26.99,27.01,44500.0,17.3838,17.4224,17.3838,17.3967,44500.0
2011-08-04 13:05:00,27.0,27.04,27.0,27.01,32000.0,17.3902,17.416,17.3902,17.3967,32000.0
2011-08-04 13:10:00,27.01,27.01,26.92,26.96,32500.0,17.3967,17.3967,17.3387,17.3645,32500.0
2011-08-04 13:15:00,26.95,26.96,26.94,26.95,19500.0,17.358,17.3645,17.3516,17.358,19500.0
2011-08-04 13:20:00,26.95,27.0,26.94,26.98,36600.0,17.358,17.3902,17.3516,17.3773,36600.0
2011-08-04 13:25:00,26.97,27.02,26.97,27.02,19000.0,17.3709,17.4031,17.3709,17.4031,19000.0
2011-08-04 13:30:00,27.01,27.02,26.96,26.97,34100.0,17.3967,17.4031,17.3645,17.3709,34100.0
2011-08-04 13:35:00,26.98,26.98,26.92,26.93,28000.0,17.3773,17.3773,17.3387,17.3451,28000.0
2011-08-04 13:40:00,26.93,26.95,26.89,26.9,39200.0,17.3451,17.358,17.3194,17.3258,39200.0
2011-08-04 13:45:00,26.9,26.91,26.86,26.9,32800.0,17.3258,17.3323,17.3001,17.3258,32800.0
2011-08-04 13:50:00,26.91,26.93,26.89,26.92,34100.0,17.3323,17.3451,17.3194,17.3387,34100.0
2011-08-04 13:55:00,26.91,26.95,26.88,26.9,58900.0,17.3323,17.358,17.3129,17.3258,58900.0
2011-08-04 14:00:00,26.91,26.92,26.8,26.82,111000.0,17.3323,17.3387,17.2614,17.2743,111000.0
2011-08-04 14:05:00,26.83,26.86,26.8,26.83,46300.0,17.2807,17.3001,17.2614,17.2807,46300.0
2011-08-04 14:10:00,26.83,26.85,26.78,26.81,17300.0,17.2807,17.2936,17.2485,17.2679,17300.0
2011-08-04 14:15:00,26.82,26.84,26.78,26.8,55800.0,17.2743,17.2872,17.2485,17.2614,55800.0
2011-08-04 14:20:00,26.79,26.84,26.77,26.79,51900.0,17.255,17.2872,17.2421,17.255,51900.0
2011-08-04 14:25:00,26.79,26.79,26.73,26.77,63300.0,17.255,17.255,17.2163,17.2421,63300.0
2011-08-04 14:30:00,26.75,26.84,26.73,26.83,60500.0,17.2292,17.2872,17.2163,17.2807,60500.0
2011-08-04 14:35:00,26.83,26.86,26.81,26.85,45000.0,17.2807,17.3001,17.2679,17.2936,45000.0
2011-08-04 14:40:00,26.85,26.9,26.84,26.89,53800.0,17.2936,17.3258,17.2872,17.3194,53800.0
2011-08-04 14:45:00,26.89,26.93,26.87,26.91,39800.0,17.3194,17.3451,17.3065,17.3323,39800.0
2011-08-04 14:50:00,26.91,26.91,26.87,26.89,26800.0,17.3323,17.3323,17.3065,17.3194,26800.0
2011-08-04 14:55:00,26.89,26.89,26.85,26.87,22500.0,17.3194,17.3194,17.2936,17.3065,22500.0
2011-08-04 15:00:00,26.86,26.9,26.83,26.89,65200.0,17.3001,17.3258,17.2807,17.3194,65200.0
2011-08-04 15:05:00,26.89,26.96,26.88,26.91,40500.0,17.3194,17.3645,17.3129,17.3323,40500.0
2011-08-04 15:10:00,26.91,26.94,26.87,26.87,40500.0,17.3323,17.3516,17.3065,17.3065,40500.0
2011-08-04 15:15:00,26.87,26.89,26.83,26.84,125200.0,17.3065,17.3194,17.2807,17.2872,125200.0
2011-08-04 15:20:00,26.83,26.85,26.8,26.8,148400.0,17.2807,17.2936,17.2614,17.2614,148400.0
2011-08-04 15:25:00,26.8,26.86,26.79,26.84,182700.0,17.2614,17.3001,17.255,17.2872,182700.0
2011-08-04 15:30:00,26.84,26.84,26.82,26.83,163500.0,17.2872,17.2872,17.2743,17.2807,163500.0
2011-08-04 15:35:00,26.84,26.91,26.82,26.86,144800.0,17.2872,17.3323,17.2743,17.3001,144800.0
2011-08-04 15:40:00,26.87,26.87,26.78,26.8,251800.0,17.3065,17.3065,17.2485,17.2614,251800.0
2011-08-04 15:45:00,26.79,26.85,26.78,26.83,276600.0,17.255,17.2936,17.2485,17.2807,276600.0
2011-08-04 15:50:00,26.81,26.82,26.74,26.78,584800.0,17.2679,17.2743,17.2228,17.2485,584800.0
2011-08-04 15:55:00,26.78,26.81,26.69,26.71,548900.0,17.2485,17.2679,17.1906,17.2034,548900.0
2011-08-05 09:30:00,27.13,27.23,26.99,27.19,151200.0,17.474,17.5384,17.3838,17.5126,151200.0
2011-08-05 09:35:00,27.18,27.21,27.11,27.14,109400.0,17.5062,17.5255,17.4611,17.4804,109400.0
2011-08-05 09:40:00,27.14,27.15,26.99,27.02,65600.0,17.4804,17.4868,17.3838,17.4031,65600.0
2011-08-05 09:45:00,27.02,27.08,26.93,26.93,65100.0,17.4031,17.4418,17.3451,17.3451,65100.0
2011-08-05 09:50:00,26.94,26.96,26.7,26.75,139800.0,17.3516,17.3645,17.197,17.2292,139800.0
2011-08-05 09:55:00,26.73,26.87,26.67,26.69,148300.0,17.2163,17.3065,17.1777,17.1906,148300.0
2011-08-05 10:00:00,26.69,26.74,26.55,26.68,226200.0,17.1906,17.2228,17.1004,17.1841,226200.0
2011-08-05 10:05:00,26.69,26.93,26.68,26.93,122400.0,17.1906,17.3451,17.1841,17.3451,122400.0
2011-08-05 10:10:00,26.92,27.07,26.8,27.0,178500.0,17.3387,17.4353,17.2614,17.3902,178500.0
2011-08-05 10:15:00,26.99,27.11,26.95,27.09,126500.0,17.3838,17.4611,17.358,17.4482,126500.0
2011-08-05 10:20:00,27.09,27.16,27.0,27.15,96200.0,17.4482,17.4933,17.3902,17.4868,96200.0
2011-08-05 10:25:00,27.15,27.24,27.13,27.21,113900.0,17.4868,17.5448,17.474,17.5255,113900.0
2011-08-05 10:30:00,27.2,27.23,27.06,27.15,171300.0,17.519,17.5384,17.4289,17.4868,171300.0
2011-08-05 10:35:00,27.15,27.15,27.0,27.14,127000.0,17.4868,17.4868,17.3902,17.4804,127000.0
2011-08-05 10:40:00,27.14,27.15,27.06,27.07,126300.0,17.4804,17.4868,17.4289,17.4353,126300.0
2011-08-05 10:45:00,27.06,27.06,26.89,26.95,79400.0,17.4289,17.4289,17.3194,17.358,79400.0
2011-08-05 10:50:00,26.97,27.04,26.91,27.0,63500.0,17.3709,17.416,17.3323,17.3902,63500.0
2011-08-05 10:55:00,26.99,27.06,26.93,27.06,54800.0,17.3838,17.4289,17.3451,17.4289,54800.0
2011-08-05 11:00:00,27.06,27.06,26.92,26.94,51700.0,17.4289,17.4289,17.3387,17.3516,51700.0
2011-08-05 11:05:00,26.94,26.97,26.86,26.92,61300.0,17.3516,17.3709,17.3001,17.3387,61300.0
2011-08-05 11:10:00,26.92,26.92,26.81,26.83,52600.0,17.3387,17.3387,17.2679,17.2807,52600.0
2011-08-05 11:15:00,26.83,26.89,26.77,26.86,104800.0,17.2807,17.3194,17.2421,17.3001,104800.0
2011-08-05 11:20:00,26.85,26.87,26.75,26.85,66900.0,17.2936,17.3065,17.2292,17.2936,66900.0
2011-08-05 11:25:00,26.84,27.01,26.83,26.91,121800.0,17.2872,17.3967,17.2807,17.3323,121800.0
2011-08-05 11:30:00,26.9,27.07,26.9,27.03,136000.0,17.3258,17.4353,17.3258,17.4096,136000.0
2011-08-05 11:35:00,27.04,27.06,27.0,27.02,134500.0,17.416,17.4289,17.3902,17.4031,134500.0
2011-08-05 11:40:00,27.01,27.02,26.89,27.01,100400.0,17.3967,17.4031,17.3194,17.3967,100400.0
2011-08-05 11:45:00,27.0,27.0,26.81,26.81,100400.0,17.3902,17.3902,17.2679,17.2679,100400.0
2011-08-05 11:50:00,26.82,26.82,26.75,26.75,64900.0,17.2743,17.2743,17.2292,17.2292,64900.0
2011-08-05 11:55:00,26.75,26.76,26.54,26.63,111500.0,17.2292,17.2356,17.094,17.1519,111500.0
2011-08-05 12:00:00,26.63,26.71,26.62,26.69,82200.0,17.1519,17.2034,17.1455,17.1906,82200.0
2011-08-05 12:05:00,26.69,26.77,26.65,26.77,64000.0,17.1906,17.2421,17.1648,17.2421,64000.0
2011-08-05 12:10:00,26.76,26.94,26.76,26.91,109400.0,17.2356,17.3516,17.2356,17.3323,109400.0
2011-08-05 12:15:00,26.92,27.13,26.91,27.01,85200.0,17.3387,17.474,17.3323,17.3967,85200.0
2011-08-05 12:20:00,27.0,27.13,26.95,27.13,143500.0,17.3902,17.474,17.358,17.474,143500.0
2011-08-05 12:25:00,27.12,27.14,27.0,27.03,57300.0,17.4675,17.4804,17.3902,17.4096,57300.0
2011-08-05 12:30:00,27.03,27.07,26.99,27.06,61500.0,17.4096,17.4353,17.3838,17.4289,61500.0
2011-08-05 12:35:00,27.06,27.28,27.06,27.25,91300.0,17.4289,17.5706,17.4289,17.5512,91300.0
2011-08-05 12:40:00,27.24,27.37,27.11,27.33,82300.0,17.5448,17.6285,17.4611,17.6028,82300.0
2011-08-05 12:45:00,27.34,27.51,27.3,27.44,93200.0,17.6092,17.7187,17.5835,17.6736,93200.0
2011-08-05 12:50:00,27.45,27.57,27.4,27.46,69500.0,17.6801,17.7574,17.6479,17.6865,69500.0
2011-08-05 12:55:00,27.46,27.51,27.39,27.42,144400.0,17.6865,17.7187,17.6414,17.6607,144400.0
2011-08-05 13:00:00,27.42,27.5,27.31,27.31,83600.0,17.6607,17.7123,17.5899,17.5899,83600.0
2011-08-05 13:05:00,27.31,27.41,27.22,27.35,96500.0,17.5899,17.6543,17.5319,17.6157,96500.0
2011-08-05 13:10:00,27.34,27.46,27.34,27.42,61200.0,17.6092,17.6865,17.6092,17.6607,61200.0
2011-08-05 13:15:00,27.43,27.51,27.42,27.51,36200.0,17.6672,17.7187,17.6607,17.7187,36200.0
2011-08-05 13:20:00,27.52,27.53,27.45,27.46,54300.0,17.7252,17.7316,17.6801,17.6865,54300.0
2011-08-05 13:25:00,27.45,27.48,27.43,27.47,51600.0,17.6801,17.6994,17.6672,17.6929,51600.0
2011-08-05 13:30:00,27.47,27.52,27.4,27.41,63300.0,17.6929,17.7252,17.6479,17.6543,63300.0
2011-08-05 13:35:00,27.41,27.41,27.35,27.37,74800.0,17.6543,17.6543,17.6157,17.6285,74800.0
2011-08-05 13:40:00,27.37,27.39,27.31,27.39,46100.0,17.6285,17.6414,17.5899,17.6414,46100.0
2011-08-05 13:45:00,27.39,27.43,27.32,27.43,74500.0,17.6414,17.6672,17.5963,17.6672,74500.0
2011-08-05 13:50:00,27.43,27.59,27.42,27.56,105800.0,17.6672,17.7702,17.6607,17.7509,105800.0
2011-08-05 13:55:00,27.56,27.56,27.48,27.54,58700.0,17.7509,17.7509,17.6994,17.738,58700.0
2011-08-05 14:00:00,27.54,27.55,27.43,27.46,65100.0,17.738,17.7445,17.6672,17.6865,65100.0
2011-08-05 14:05:00,27.46,27.47,27.37,27.37,51500.0,17.6865,17.6929,17.6285,17.6285,51500.0
2011-08-05 14:10:00,27.36,27.37,27.27,27.35,46900.0,17.6221,17.6285,17.5641,17.6157,46900.0
2011-08-05 14:15:00,27.35,27.36,27.29,27.35,31600.0,17.6157,17.6221,17.577,17.6157,31600.0
2011-08-05 14:20:00,27.35,27.42,27.35,27.38,36600.0,17.6157,17.6607,17.6157,17.635,36600.0
2011-08-05 14:25:00,27.38,27.38,27.31,27.31,43000.0,17.635,17.635,17.5899,17.5899,43000.0
2011-08-05 14:30:00,27.3,27.32,27.26,27.28,48000.0,17.5835,17.5963,17.5577,17.5706,48000.0
2011-08-05 14:35:00,27.28,27.37,27.27,27.36,34700.0,17.5706,17.6285,17.5641,17.6221,34700.0
2011-08-05 14:40:00,27.36,27.36,27.29,27.32,54500.0,17.6221,17.6221,17.577,17.5963,54500.0
2011-08-05 14:45:00,27.31,27.32,27.25,27.26,50900.0,17.5899,17.5963,17.5512,17.5577,50900.0
2011-08-05 14:50:00,27.26,27.26,27.17,27.22,61500.0,17.5577,17.5577,17.4997,17.5319,61500.0
2011-08-05 14:55:00,27.23,27.24,27.15,27.2,82200.0,17.5384,17.5448,17.4868,17.519,82200.0
2011-08-05 15:00:00,27.2,27.25,27.13,27.13,89700.0,17.519,17.5512,17.474,17.474,89700.0
2011-08-05 15:05:00,27.13,27.13,26.96,27.0,93000.0,17.474,17.474,17.3645,17.3902,93000.0
2011-08-05 15:10:00,27.0,27.09,26.96,27.05,64900.0,17.3902,17.4482,17.3645,17.4224,64900.0
2011-08-05 15:15:00,27.06,27.08,27.01,27.03,60800.0,17.4289,17.4418,17.3967,17.4096,60800.0
2011-08-05 15:20:00,27.01,27.09,27.0,27.07,52900.0,17.3967,17.4482,17.3902,17.4353,52900.0
2011-08-05 15:25:00,27.07,27.1,26.91,26.91,57600.0,17.4353,17.4546,17.3323,17.3323,57600.0
2011-08-05 15:30:00,26.91,27.08,26.9,27.05,136100.0,17.3323,17.4418,17.3258,17.4224,136100.0
2011-08-05 15:35:00,27.06,27.15,27.02,27.15,51800.0,17.4289,17.4868,17.4031,17.4868,51800.0
2011-08-05 15:40:00,27.15,27.19,27.13,27.17,83100.0,17.4868,17.5126,17.474,17.4997,83100.0
2011-08-05 15:45:00,27.16,27.16,27.08,27.08,117300.0,17.4933,17.4933,17.4418,17.4418,117300.0
2011-08-05 15:50:00,27.08,27.14,27.05,27.14,131200.0,17.4418,17.4804,17.4224,17.4804,131200.0
2011-08-05 15:55:00,27.14,27.15,27.09,27.1,262800.0,17.4804,17.4868,17.4482,17.4546,262800.0
2011-08-08 09:30:00,26.73,26.86,26.54,26.86,135500.0,17.2163,17.3001,17.094,17.3001,135500.0
2011-08-08 09:35:00,26.87,27.01,26.82,26.98,127000.0,17.3065,17.3967,17.2743,17.3773,127000.0
2011-08-08 09:40:00,26.98,27.14,26.98,27.09,139300.0,17.3773,17.4804,17.3773,17.4482,139300.0
2011-08-08 09:45:00,27.07,27.08,26.97,26.97,138300.0,17.4353,17.4418,17.3709,17.3709,138300.0
2011-08-08 09:50:00,26.97,27.01,26.83,26.88,117000.0,17.3709,17.3967,17.2807,17.3129,117000.0
2011-08-08 09:55:00,26.87,26.91,26.67,26.86,72300.0,17.3065,17.3323,17.1777,17.3001,72300.0
2011-08-08 10:00:00,26.86,26.92,26.81,26.82,61800.0,17.3001,17.3387,17.2679,17.2743,61800.0
2011-08-08 10:05:00,26.83,26.89,26.78,26.82,43700.0,17.2807,17.3194,17.2485,17.2743,43700.0
2011-08-08 10:10:00,26.81,26.83,26.7,26.71,39400.0,17.2679,17.2807,17.197,17.2034,39400.0
2011-08-08 10:15:00,26.7,26.7,26.56,26.62,74800.0,17.197,17.197,17.1068,17.1455,74800.0
2011-08-08 10:20:00,26.62,26.64,26.5,26.52,79100.0,17.1455,17.1584,17.0682,17.0811,79100.0
2011-08-08 10:25:00,26.51,26.52,26.34,26.37,94700.0,17.0746,17.0811,16.9651,16.9845,94700.0
2011-08-08 10:30:00,26.38,26.45,26.33,26.43,115900.0,16.9909,17.036,16.9587,17.0231,115900.0
2011-08-08 10:35:00,26.43,26.46,26.32,26.46,67600.0,17.0231,17.0424,16.9523,17.0424,67600.0
2011-08-08 10:40:00,26.46,26.52,26.42,26.47,59900.0,17.0424,17.0811,17.0167,17.0489,59900.0
2011-08-08 10:45:00,26.49,26.6,26.41,26.59,77100.0,17.0617,17.1326,17.0102,17.1262,77100.0
2011-08-08 10:50:00,26.59,26.6,26.49,26.51,41500.0,17.1262,17.1326,17.0617,17.0746,41500.0
2011-08-08 10:55:00,26.51,26.52,26.37,26.43,55000.0,17.0746,17.0811,16.9845,17.0231,55000.0
2011-08-08 11:00:00,26.41,26.53,26.38,26.53,106700.0,17.0102,17.0875,16.9909,17.0875,106700.0
2011-08-08 11:05:00,26.54,26.66,26.52,26.66,70600.0,17.094,17.1712,17.0811,17.1712,70600.0
2011-08-08 11:10:00,26.65,26.75,26.63,26.68,74300.0,17.1648,17.2292,17.1519,17.1841,74300.0
2011-08-08 11:15:00,26.69,26.73,26.67,26.71,83400.0,17.1906,17.2163,17.1777,17.2034,83400.0
2011-08-08 11:20:00,26.71,26.72,26.67,26.71,86100.0,17.2034,17.2099,17.1777,17.2034,86100.0
2011-08-08 11:25:00,26.7,26.73,26.64,26.68,57200.0,17.197,17.2163,17.1584,17.1841,57200.0
2011-08-08 11:30:00,26.68,26.68,26.57,26.61,62600.0,17.1841,17.1841,17.1133,17.139,62600.0
2011-08-08 11:35:00,26.61,26.64,26.6,26.64,56400.0,17.139,17.1584,17.1326,17.1584,56400.0
2011-08-08 11:40:00,26.65,26.69,26.61,26.62,33300.0,17.1648,17.1906,17.139,17.1455,33300.0
2011-08-08 11:45:00,26.61,26.66,26.58,26.66,40400.0,17.139,17.1712,17.1197,17.1712,40400.0
2011-08-08 11:50:00,26.66,26.71,26.6,26.64,49200.0,17.1712,17.2034,17.1326,17.1584,49200.0
2011-08-08 11:55:00,26.65,26.67,26.6,26.61,35600.0,17.1648,17.1777,17.1326,17.139,35600.0
2011-08-08 12:00:00,26.6,26.62,26.51,26.51,38200.0,17.1326,17.1455,17.0746,17.0746,38200.0
2011-08-08 12:05:00,26.51,26.56,26.47,26.54,35500.0,17.0746,17.1068,17.0489,17.094,35500.0
2011-08-08 12:10:00,26.55,26.59,26.53,26.56,26200.0,17.1004,17.1262,17.0875,17.1068,26200.0
2011-08-08 12:15:00,26.55,26.56,26.47,26.5,34000.0,17.1004,17.1068,17.0489,17.0682,34000.0
2011-08-08 12:20:00,26.49,26.58,26.47,26.54,35200.0,17.0617,17.1197,17.0489,17.094,35200.0
2011-08-08 12:25:00,26.54,26.55,26.49,26.5,18000.0,17.094,17.1004,17.0617,17.0682,18000.0
2011-08-08 12:30:00,26.5,26.52,26.46,26.48,37000.0,17.0682,17.0811,17.0424,17.0553,37000.0
2011-08-08 12:35:00,26.49,26.5,26.43,26.47,44200.0,17.0617,17.0682,17.0231,17.0489,44200.0
2011-08-08 12:40:00,26.46,26.57,26.45,26.52,51600.0,17.0424,17.1133,17.036,17.0811,51600.0
2011-08-08 12:45:00,26.52,26.58,26.5,26.58,41100.0,17.0811,17.1197,17.0682,17.1197,41100.0
2011-08-08 12:50:00,26.57,26.6,26.53,26.54,20700.0,17.1133,17.1326,17.0875,17.094,20700.0
2011-08-08 12:55:00,26.55,26.56,26.45,26.46,64600.0,17.1004,17.1068,17.036,17.0424,64600.0
2011-08-08 13:00:00,26.46,26.5,26.45,26.47,51900.0,17.0424,17.0682,17.036,17.0489,51900.0
2011-08-08 13:05:00,26.47,26.49,26.44,26.45,44400.0,17.0489,17.0617,17.0295,17.036,44400.0
2011-08-08 13:10:00,26.44,26.46,26.34,26.37,31500.0,17.0295,17.0424,16.9651,16.9845,31500.0
2011-08-08 13:15:00,26.38,26.42,26.35,26.41,33500.0,16.9909,17.0167,16.9716,17.0102,33500.0
2011-08-08 13:20:00,26.41,26.49,26.39,26.48,42500.0,17.0102,17.0617,16.9973,17.0553,42500.0
2011-08-08 13:25:00,26.48,26.52,26.47,26.49,28900.0,17.0553,17.0811,17.0489,17.0617,28900.0
2011-08-08 13:30:00,26.49,26.49,26.44,26.47,32100.0,17.0617,17.0617,17.0295,17.0489,32100.0
2011-08-08 13:35:00,26.47,26.47,26.36,26.37,72900.0,17.0489,17.0489,16.978,16.9845,72900.0
2011-08-08 13:40:00,26.38,26.42,26.33,26.36,50000.0,16.9909,17.0167,16.9587,16.978,50000.0
2011-08-08 13:45:00,26.36,26.36,26.26,26.31,110700.0,16.978,16.978,16.9136,16.9458,110700.0
2011-08-08 13:50:00,26.31,26.38,26.2,26.31,188300.0,16.9458,16.9909,16.875,16.9458,188300.0
2011-08-08 13:55:00,26.34,26.34,26.18,26.19,130800.0,16.9651,16.9651,16.8621,16.8685,130800.0
2011-08-08 14:00:00,26.19,26.3,26.15,26.3,164900.0,16.8685,16.9394,16.8428,16.9394,164900.0
2011-08-08 14:05:00,26.31,26.31,26.18,26.23,84500.0,16.9458,16.9458,16.8621,16.8943,84500.0
2011-08-08 14:10:00,26.23,26.31,26.17,26.17,68400.0,16.8943,16.9458,16.8556,16.8556,68400.0
2011-08-08 14:15:00,26.17,26.17,26.09,26.12,152700.0,16.8556,16.8556,16.8041,16.8234,152700.0
2011-08-08 14:20:00,26.11,26.15,26.0,26.02,110000.0,16.817,16.8428,16.7461,16.759,110000.0
2011-08-08 14:25:00,26.02,26.05,25.84,26.02,200700.0,16.759,16.7784,16.6431,16.759,200700.0
2011-08-08 14:30:00,26.01,26.15,25.98,26.15,112000.0,16.7526,16.8428,16.7333,16.8428,112000.0
2011-08-08 14:35:00,26.15,26.2,26.03,26.03,64400.0,16.8428,16.875,16.7655,16.7655,64400.0
2011-08-08 14:40:00,26.05,26.14,26.03,26.12,90600.0,16.7784,16.8363,16.7655,16.8234,90600.0
2011-08-08 14:45:00,26.11,26.16,26.05,26.07,176500.0,16.817,16.8492,16.7784,16.7912,176500.0
2011-08-08 14:50:00,26.08,26.14,26.06,26.12,57900.0,16.7977,16.8363,16.7848,16.8234,57900.0
2011-08-08 14:55:00,26.12,26.12,26.05,26.1,72900.0,16.8234,16.8234,16.7784,16.8106,72900.0
2011-08-08 15:00:00,26.1,26.16,26.09,26.15,65000.0,16.8106,16.8492,16.8041,16.8428,65000.0
2011-08-08 15:05:00,26.17,26.31,26.13,26.3,73000.0,16.8556,16.9458,16.8299,16.9394,73000.0
2011-08-08 15:10:00,26.31,26.37,26.19,26.37,102800.0,16.9458,16.9845,16.8685,16.9845,102800.0
2011-08-08 15:15:00,26.37,26.48,26.29,26.38,143000.0,16.9845,17.0553,16.9329,16.9909,143000.0
2011-08-08 15:20:00,26.38,26.4,26.3,26.36,81000.0,16.9909,17.0038,16.9394,16.978,81000.0
2011-08-08 15:25:00,26.36,26.36,26.18,26.18,118500.0,16.978,16.978,16.8621,16.8621,118500.0
2011-08-08 15:30:00,26.18,26.22,26.08,26.11,171600.0,16.8621,16.8878,16.7977,16.817,171600.0
2011-08-08 15:35:00,26.11,26.14,26.02,26.09,152500.0,16.817,16.8363,16.759,16.8041,152500.0
2011-08-08 15:40:00,26.09,26.14,25.98,26.02,118900.0,16.8041,16.8363,16.7333,16.759,118900.0
2011-08-08 15:45:00,26.01,26.02,25.8,25.84,195400.0,16.7526,16.759,16.6173,16.6431,195400.0
2011-08-08 15:50:00,25.84,25.95,25.74,25.91,396100.0,16.6431,16.7139,16.5787,16.6882,396100.0
2011-08-08 15:55:00,25.91,25.91,25.69,25.73,465300.0,16.6882,16.6882,16.5465,16.5722,465300.0
2011-08-09 09:30:00,26.06,26.22,25.81,25.86,105600.0,16.7848,16.8878,16.6238,16.656,105600.0
2011-08-09 09:35:00,25.86,25.93,25.71,25.75,95000.0,16.656,16.7011,16.5594,16.5851,95000.0
2011-08-09 09:40:00,25.72,25.77,25.57,25.59,67700.0,16.5658,16.598,16.4692,16.4821,67700.0
2011-08-09 09:45:00,25.6,25.81,25.59,25.79,76600.0,16.4885,16.6238,16.4821,16.6109,76600.0
2011-08-09 09:50:00,25.79,25.95,25.79,25.95,94600.0,16.6109,16.7139,16.6109,16.7139,94600.0
2011-08-09 09:55:00,25.95,26.14,25.93,26.14,114400.0,16.7139,16.8363,16.7011,16.8363,114400.0
2011-08-09 10:00:00,26.14,26.18,26.09,26.15,97800.0,16.8363,16.8621,16.8041,16.8428,97800.0
2011-08-09 10:05:00,26.16,26.23,26.07,26.16,93500.0,16.8492,16.8943,16.7912,16.8492,93500.0
2011-08-09 10:10:00,26.17,26.3,26.12,26.29,95600.0,16.8556,16.9394,16.8234,16.9329,95600.0
2011-08-09 10:15:00,26.28,26.3,26.17,26.22,51300.0,16.9265,16.9394,16.8556,16.8878,51300.0
2011-08-09 10:20:00,26.22,26.22,26.09,26.13,32900.0,16.8878,16.8878,16.8041,16.8299,32900.0
2011-08-09 10:25:00,26.13,26.24,26.13,26.22,35600.0,16.8299,16.9007,16.8299,16.8878,35600.0
2011-08-09 10:30:00,26.23,26.26,26.16,26.25,48700.0,16.8943,16.9136,16.8492,16.9072,48700.0
2011-08-09 10:35:00,26.26,26.35,26.21,26.28,152800.0,16.9136,16.9716,16.8814,16.9265,152800.0
2011-08-09 10:40:00,26.27,26.29,26.17,26.18,77000.0,16.92,16.9329,16.8556,16.8621,77000.0
2011-08-09 10:45:00,26.18,26.41,26.18,26.31,130600.0,16.8621,17.0102,16.8621,16.9458,130600.0
2011-08-09 10:50:00,26.33,26.41,26.31,26.34,78800.0,16.9587,17.0102,16.9458,16.9651,78800.0
2011-08-09 10:55:00,26.34,26.39,26.28,26.3,57400.0,16.9651,16.9973,16.9265,16.9394,57400.0
2011-08-09 11:00:00,26.3,26.3,26.2,26.21,78700.0,16.9394,16.9394,16.875,16.8814,78700.0
2011-08-09 11:05:00,26.21,26.3,26.21,26.24,73200.0,16.8814,16.9394,16.8814,16.9007,73200.0
2011-08-09 11:10:00,26.25,26.26,26.15,26.21,79900.0,16.9072,16.9136,16.8428,16.8814,79900.0
2011-08-09 11:15:00,26.22,26.28,26.2,26.25,44800.0,16.8878,16.9265,16.875,16.9072,44800.0
2011-08-09 11:20:00,26.26,26.31,26.25,26.26,36700.0,16.9136,16.9458,16.9072,16.9136,36700.0
2011-08-09 11:25:00,26.26,26.33,26.23,26.33,99700.0,16.9136,16.9587,16.8943,16.9587,99700.0
2011-08-09 11:30:00,26.33,26.35,26.25,26.29,37600.0,16.9587,16.9716,16.9072,16.9329,37600.0
2011-08-09 11:35:00,26.28,26.3,26.25,26.27,35500.0,16.9265,16.9394,16.9072,16.92,35500.0
2011-08-09 11:40:00,26.26,26.28,26.22,26.27,52900.0,16.9136,16.9265,16.8878,16.92,52900.0
2011-08-09 11:45:00,26.27,26.28,26.23,26.25,43300.0,16.92,16.9265,16.8943,16.9072,43300.0
2011-08-09 11:50:00,26.25,26.32,26.25,26.32,36200.0,16.9072,16.9523,16.9072,16.9523,36200.0
2011-08-09 11:55:00,26.32,26.39,26.32,26.35,28100.0,16.9523,16.9973,16.9523,16.9716,28100.0
2011-08-09 12:00:00,26.35,26.37,26.33,26.34,34300.0,16.9716,16.9845,16.9587,16.9651,34300.0
2011-08-09 12:05:00,26.33,26.4,26.27,26.38,58400.0,16.9587,17.0038,16.92,16.9909,58400.0
2011-08-09 12:10:00,26.38,26.42,26.35,26.37,81700.0,16.9909,17.0167,16.9716,16.9845,81700.0
2011-08-09 12:15:00,26.37,26.37,26.32,26.33,20700.0,16.9845,16.9845,16.9523,16.9587,20700.0
2011-08-09 12:20:00,26.33,26.38,26.31,26.37,23900.0,16.9587,16.9909,16.9458,16.9845,23900.0
2011-08-09 12:25:00,26.37,26.38,26.32,26.33,24500.0,16.9845,16.9909,16.9523,16.9587,24500.0
2011-08-09 12:30:00,26.34,26.34,26.31,26.34,18800.0,16.9651,16.9651,16.9458,16.9651,18800.0
2011-08-09 12:35:00,26.34,26.37,26.32,26.34,20700.0,16.9651,16.9845,16.9523,16.9651,20700.0
2011-08-09 12:40:00,26.34,26.35,26.3,26.31,13500.0,16.9651,16.9716,16.9394,16.9458,13500.0
2011-08-09 12:45:00,26.31,26.31,26.26,26.28,54100.0,16.9458,16.9458,16.9136,16.9265,54100.0
2011-08-09 12:50:00,26.28,26.3,26.23,26.3,41800.0,16.9265,16.9394,16.8943,16.9394,41800.0
2011-08-09 12:55:00,26.3,26.31,26.23,26.24,23100.0,16.9394,16.9458,16.8943,16.9007,23100.0
2011-08-09 13:00:00,26.23,26.24,26.17,26.2,67400.0,16.8943,16.9007,16.8556,16.875,67400.0
2011-08-09 13:05:00,26.2,26.25,26.15,26.24,29700.0,16.875,16.9072,16.8428,16.9007,29700.0
2011-08-09 13:10:00,26.23,26.24,26.19,26.23,33600.0,16.8943,16.9007,16.8685,16.8943,33600.0
2011-08-09 13:15:00,26.23,26.24,26.19,26.2,10900.0,16.8943,16.9007,16.8685,16.875,10900.0
2011-08-09 13:20:00,26.2,26.22,26.17,26.17,20900.0,16.875,16.8878,16.8556,16.8556,20900.0
2011-08-09 13:25:00,26.17,26.2,26.14,26.14,14800.0,16.8556,16.875,16.8363,16.8363,14800.0
2011-08-09 13:30:00,26.15,26.19,26.14,26.17,54000.0,16.8428,16.8685,16.8363,16.8556,54000.0
2011-08-09 13:35:00,26.18,26.18,26.1,26.12,39900.0,16.8621,16.8621,16.8106,16.8234,39900.0
2011-08-09 13:40:00,26.11,26.16,26.1,26.16,19500.0,16.817,16.8492,16.8106,16.8492,19500.0
2011-08-09 13:45:00,26.16,26.16,26.06,26.08,42700.0,16.8492,16.8492,16.7848,16.7977,42700.0
2011-08-09 13:50:00,26.08,26.1,26.0,26.0,38000.0,16.7977,16.8106,16.7461,16.7461,38000.0
2011-08-09 13:55:00,26.0,26.1,25.96,26.07,73900.0,16.7461,16.8106,16.7204,16.7912,73900.0
2011-08-09 14:00:00,26.06,26.1,26.04,26.04,50200.0,16.7848,16.8106,16.7719,16.7719,50200.0
2011-08-09 14:05:00,26.05,26.05,25.99,26.03,60000.0,16.7784,16.7784,16.7397,16.7655,60000.0
2011-08-09 14:10:00,26.03,26.06,25.97,26.02,44800.0,16.7655,16.7848,16.7268,16.759,44800.0
2011-08-09 14:15:00,26.04,26.29,25.99,26.06,81000.0,16.7719,16.9329,16.7397,16.7848,81000.0
2011-08-09 14:20:00,26.05,26.06,25.7,25.87,429100.0,16.7784,16.7848,16.5529,16.6624,429100.0
2011-08-09 14:25:00,25.87,26.16,25.86,26.07,166300.0,16.6624,16.8492,16.656,16.7912,166300.0
2011-08-09 14:30:00,26.08,26.1,25.89,25.92,184200.0,16.7977,16.8106,16.6753,16.6946,184200.0
2011-08-09 14:35:00,25.92,25.97,25.71,25.74,191300.0,16.6946,16.7268,16.5594,16.5787,191300.0
2011-08-09 14:40:00,25.74,25.74,25.47,25.5,240600.0,16.5787,16.5787,16.4048,16.4241,240600.0
2011-08-09 14:45:00,25.48,25.78,25.44,25.65,251400.0,16.4112,16.6044,16.3855,16.5207,251400.0
2011-08-09 14:50:00,25.65,25.96,25.62,25.82,134400.0,16.5207,16.7204,16.5014,16.6302,134400.0
2011-08-09 14:55:00,25.81,25.88,25.7,25.74,120000.0,16.6238,16.6689,16.5529,16.5787,120000.0
2011-08-09 15:00:00,25.73,25.85,25.58,25.83,128700.0,16.5722,16.6495,16.4756,16.6367,128700.0
2011-08-09 15:05:00,25.84,25.9,25.77,25.82,93400.0,16.6431,16.6817,16.598,16.6302,93400.0
2011-08-09 15:10:00,25.82,26.11,25.81,26.08,93300.0,16.6302,16.817,16.6238,16.7977,93300.0
2011-08-09 15:15:00,26.07,26.26,26.07,26.16,87100.0,16.7912,16.9136,16.7912,16.8492,87100.0
2011-08-09 15:20:00,26.15,26.21,26.05,26.15,77500.0,16.8428,16.8814,16.7784,16.8428,77500.0
2011-08-09 15:25:00,26.14,26.24,26.05,26.22,189400.0,16.8363,16.9007,16.7784,16.8878,189400.0
2011-08-09 15:30:00,26.22,26.24,26.15,26.24,161700.0,16.8878,16.9007,16.8428,16.9007,161700.0
2011-08-09 15:35:00,26.25,26.27,26.15,26.25,103000.0,16.9072,16.92,16.8428,16.9072,103000.0
2011-08-09 15:40:00,26.25,26.41,26.22,26.37,107100.0,16.9072,17.0102,16.8878,16.9845,107100.0
2011-08-09 15:45:00,26.37,26.53,26.35,26.47,121000.0,16.9845,17.0875,16.9716,17.0489,121000.0
2011-08-09 15:50:00,26.47,26.57,26.46,26.54,216600.0,17.0489,17.1133,17.0424,17.094,216600.0
2011-08-09 15:55:00,26.54,26.77,26.54,26.77,346700.0,17.094,17.2421,17.094,17.2421,346700.0
2011-08-10 09:30:00,26.27,26.31,26.01,26.18,112300.0,16.92,16.9458,16.7526,16.8621,112300.0
2011-08-10 09:35:00,26.17,26.32,26.14,26.27,222700.0,16.8556,16.9523,16.8363,16.92,222700.0
2011-08-10 09:40:00,26.27,26.39,26.2,26.35,170100.0,16.92,16.9973,16.875,16.9716,170100.0
2011-08-10 09:45:00,26.35,26.45,26.28,26.42,128500.0,16.9716,17.036,16.9265,17.0167,128500.0
2011-08-10 09:50:00,26.44,26.46,26.36,26.39,119500.0,17.0295,17.0424,16.978,16.9973,119500.0
2011-08-10 09:55:00,26.38,26.45,26.28,26.29,168500.0,16.9909,17.036,16.9265,16.9329,168500.0
2011-08-10 10:00:00,26.3,26.35,26.17,26.28,117400.0,16.9394,16.9716,16.8556,16.9265,117400.0
2011-08-10 10:05:00,26.26,26.39,26.24,26.25,144400.0,16.9136,16.9973,16.9007,16.9072,144400.0
2011-08-10 10:10:00,26.25,26.27,26.03,26.11,211300.0,16.9072,16.92,16.7655,16.817,211300.0
2011-08-10 10:15:00,26.1,26.19,26.07,26.09,157600.0,16.8106,16.8685,16.7912,16.8041,157600.0
2011-08-10 10:20:00,26.08,26.17,26.0,26.08,185200.0,16.7977,16.8556,16.7461,16.7977,185200.0
2011-08-10 10:25:00,26.07,26.16,26.04,26.13,123700.0,16.7912,16.8492,16.7719,16.8299,123700.0
2011-08-10 10:30:00,26.13,26.39,26.09,26.34,140300.0,16.8299,16.9973,16.8041,16.9651,140300.0
2011-08-10 10:35:00,26.33,26.36,26.17,26.21,103400.0,16.9587,16.978,16.8556,16.8814,103400.0
2011-08-10 10:40:00,26.22,26.27,26.12,26.12,219700.0,16.8878,16.92,16.8234,16.8234,219700.0
2011-08-10 10:45:00,26.13,26.17,25.98,26.0,129700.0,16.8299,16.8556,16.7333,16.7461,129700.0
2011-08-10 10:50:00,25.99,26.0,25.9,25.91,81000.0,16.7397,16.7461,16.6817,16.6882,81000.0
2011-08-10 10:55:00,25.91,26.09,25.91,26.03,77400.0,16.6882,16.8041,16.6882,16.7655,77400.0
2011-08-10 11:00:00,26.03,26.04,25.89,25.89,79900.0,16.7655,16.7719,16.6753,16.6753,79900.0
2011-08-10 11:05:00,25.9,25.98,25.85,25.96,117100.0,16.6817,16.7333,16.6495,16.7204,117100.0
2011-08-10 11:10:00,25.94,26.0,25.92,25.98,86200.0,16.7075,16.7461,16.6946,16.7333,86200.0
2011-08-10 11:15:00,25.98,26.0,25.94,25.96,108100.0,16.7333,16.7461,16.7075,16.7204,108100.0
2011-08-10 11:20:00,25.97,25.98,25.88,25.93,79200.0,16.7268,16.7333,16.6689,16.7011,79200.0
2011-08-10 11:25:00,25.92,25.98,25.87,25.91,57700.0,16.6946,16.7333,16.6624,16.6882,57700.0
2011-08-10 11:30:00,25.91,26.06,25.89,26.03,142700.0,16.6882,16.7848,16.6753,16.7655,142700.0
2011-08-10 11:35:00,26.02,26.03,25.93,26.0,151000.0,16.759,16.7655,16.7011,16.7461,151000.0
2011-08-10 11:40:00,25.99,26.12,25.96,26.07,83300.0,16.7397,16.8234,16.7204,16.7912,83300.0
2011-08-10 11:45:00,26.07,26.08,25.99,26.01,140800.0,16.7912,16.7977,16.7397,16.7526,140800.0
2011-08-10 11:50:00,26.02,26.19,26.02,26.19,68700.0,16.759,16.8685,16.759,16.8685,68700.0
2011-08-10 11:55:00,26.19,26.24,26.12,26.16,69900.0,16.8685,16.9007,16.8234,16.8492,69900.0
2011-08-10 12:00:00,26.14,26.2,26.1,26.16,153600.0,16.8363,16.875,16.8106,16.8492,153600.0
2011-08-10 12:05:00,26.16,26.23,26.14,26.14,157400.0,16.8492,16.8943,16.8363,16.8363,157400.0
2011-08-10 12:10:00,26.14,26.17,26.11,26.16,52600.0,16.8363,16.8556,16.817,16.8492,52600.0
2011-08-10 12:15:00,26.17,26.25,26.14,26.23,52200.0,16.8556,16.9072,16.8363,16.8943,52200.0
2011-08-10 12:20:00,26.23,26.25,26.07,26.12,79100.0,16.8943,16.9072,16.7912,16.8234,79100.0
2011-08-10 12:25:00,26.11,26.11,26.01,26.01,44600.0,16.817,16.817,16.7526,16.7526,44600.0
2011-08-10 12:30:00,26.01,26.07,26.0,26.05,28500.0,16.7526,16.7912,16.7461,16.7784,28500.0
2011-08-10 12:35:00,26.05,26.06,25.95,25.98,34800.0,16.7784,16.7848,16.7139,16.7333,34800.0
2011-08-10 12:40:00,25.98,26.05,25.95,26.02,34700.0,16.7333,16.7784,16.7139,16.759,34700.0
2011-08-10 12:45:00,26.03,26.1,26.02,26.04,30600.0,16.7655,16.8106,16.759,16.7719,30600.0
2011-08-10 12:50:00,26.04,26.1,26.04,26.09,124400.0,16.7719,16.8106,16.7719,16.8041,124400.0
2011-08-10 12:55:00,26.09,26.2,26.07,26.18,31300.0,16.8041,16.875,16.7912,16.8621,31300.0
2011-08-10 13:00:00,26.18,26.23,26.14,26.23,39800.0,16.8621,16.8943,16.8363,16.8943,39800.0
2011-08-10 13:05:00,26.23,26.24,26.12,26.18,43900.0,16.8943,16.9007,16.8234,16.8621,43900.0
2011-08-10 13:10:00,26.18,26.22,26.14,26.17,25600.0,16.8621,16.8878,16.8363,16.8556,25600.0
2011-08-10 13:15:00,26.17,26.18,26.05,26.06,39200.0,16.8556,16.8621,16.7784,16.7848,39200.0
2011-08-10 13:20:00,26.04,26.09,25.98,26.06,62500.0,16.7719,16.8041,16.7333,16.7848,62500.0
2011-08-10 13:25:00,26.06,26.15,26.03,26.09,31200.0,16.7848,16.8428,16.7655,16.8041,31200.0
2011-08-10 13:30:00,26.09,26.17,26.06,26.13,39300.0,16.8041,16.8556,16.7848,16.8299,39300.0
2011-08-10 13:35:00,26.14,26.18,26.11,26.11,38100.0,16.8363,16.8621,16.817,16.817,38100.0
2011-08-10 13:40:00,26.11,26.16,26.09,26.13,39600.0,16.817,16.8492,16.8041,16.8299,39600.0
2011-08-10 13:45:00,26.13,26.26,26.13,26.24,116300.0,16.8299,16.9136,16.8299,16.9007,116300.0
2011-08-10 13:50:00,26.23,26.32,26.23,26.32,138300.0,16.8943,16.9523,16.8943,16.9523,138300.0
2011-08-10 13:55:00,26.33,26.38,26.29,26.38,97300.0,16.9587,16.9909,16.9329,16.9909,97300.0
2011-08-10 14:00:00,26.37,26.41,26.34,26.35,147100.0,16.9845,17.0102,16.9651,16.9716,147100.0
2011-08-10 14:05:00,26.35,26.46,26.35,26.42,109900.0,16.9716,17.0424,16.9716,17.0167,109900.0
2011-08-10 14:10:00,26.42,26.48,26.4,26.43,114800.0,17.0167,17.0553,17.0038,17.0231,114800.0
2011-08-10 14:15:00,26.44,26.46,26.34,26.4,131600.0,17.0295,17.0424,16.9651,17.0038,131600.0
2011-08-10 14:20:00,26.39,26.42,26.37,26.4,72100.0,16.9973,17.0167,16.9845,17.0038,72100.0
2011-08-10 14:25:00,26.4,26.44,26.28,26.3,101700.0,17.0038,17.0295,16.9265,16.9394,101700.0
2011-08-10 14:30:00,26.29,26.34,26.23,26.23,88600.0,16.9329,16.9651,16.8943,16.8943,88600.0
2011-08-10 14:35:00,26.24,26.29,26.15,26.16,89800.0,16.9007,16.9329,16.8428,16.8492,89800.0
2011-08-10 14:40:00,26.16,26.23,26.16,26.17,103500.0,16.8492,16.8943,16.8492,16.8556,103500.0
2011-08-10 14:45:00,26.17,26.3,26.15,26.2,86200.0,16.8556,16.9394,16.8428,16.875,86200.0
2011-08-10 14:50:00,26.2,26.21,26.02,26.03,115000.0,16.875,16.8814,16.759,16.7655,115000.0
2011-08-10 14:55:00,26.03,26.09,26.0,26.01,81900.0,16.7655,16.8041,16.7461,16.7526,81900.0
2011-08-10 15:00:00,26.01,26.07,25.98,26.05,67000.0,16.7526,16.7912,16.7333,16.7784,67000.0
2011-08-10 15:05:00,26.05,26.08,25.88,25.88,91700.0,16.7784,16.7977,16.6689,16.6689,91700.0
2011-08-10 15:10:00,25.91,25.97,25.88,25.88,124400.0,16.6882,16.7268,16.6689,16.6689,124400.0
2011-08-10 15:15:00,25.89,26.0,25.88,25.98,129100.0,16.6753,16.7461,16.6689,16.7333,129100.0
2011-08-10 15:20:00,25.98,26.09,25.97,26.09,62300.0,16.7333,16.8041,16.7268,16.8041,62300.0
2011-08-10 15:25:00,26.09,26.15,25.93,25.97,106900.0,16.8041,16.8428,16.7011,16.7268,106900.0
2011-08-10 15:30:00,25.97,25.97,25.81,25.82,111300.0,16.7268,16.7268,16.6238,16.6302,111300.0
2011-08-10 15:35:00,25.82,25.91,25.82,25.88,139000.0,16.6302,16.6882,16.6302,16.6689,139000.0
2011-08-10 15:40:00,25.88,25.95,25.8,25.84,219200.0,16.6689,16.7139,16.6173,16.6431,219200.0
2011-08-10 15:45:00,25.85,25.85,25.72,25.74,222800.0,16.6495,16.6495,16.5658,16.5787,222800.0
2011-08-10 15:50:00,25.75,25.75,25.59,25.6,287100.0,16.5851,16.5851,16.4821,16.4885,287100.0
2011-08-10 15:55:00,25.6,25.62,25.5,25.51,340200.0,16.4885,16.5014,16.4241,16.4305,340200.0
2011-08-11 09:30:00,25.74,25.9,25.67,25.9,66100.0,16.5787,16.6817,16.5336,16.6817,66100.0
2011-08-11 09:35:00,25.89,26.0,25.82,25.97,108600.0,16.6753,16.7461,16.6302,16.7268,108600.0
2011-08-11 09:40:00,25.96,26.01,25.82,25.86,88500.0,16.7204,16.7526,16.6302,16.656,88500.0
2011-08-11 09:45:00,25.86,25.97,25.8,25.8,74100.0,16.656,16.7268,16.6173,16.6173,74100.0
2011-08-11 09:50:00,25.8,25.82,25.68,25.75,66200.0,16.6173,16.6302,16.54,16.5851,66200.0
2011-08-11 09:55:00,25.76,25.87,25.69,25.82,62500.0,16.5916,16.6624,16.5465,16.6302,62500.0
2011-08-11 10:00:00,25.83,25.99,25.8,25.99,65900.0,16.6367,16.7397,16.6173,16.7397,65900.0
2011-08-11 10:05:00,25.99,26.0,25.93,25.98,206300.0,16.7397,16.7461,16.7011,16.7333,206300.0
2011-08-11 10:10:00,25.97,25.98,25.9,25.97,96500.0,16.7268,16.7333,16.6817,16.7268,96500.0
2011-08-11 10:15:00,25.97,26.2,25.97,26.16,93900.0,16.7268,16.875,16.7268,16.8492,93900.0
2011-08-11 10:20:00,26.16,26.24,26.12,26.19,110600.0,16.8492,16.9007,16.8234,16.8685,110600.0
2011-08-11 10:25:00,26.2,26.25,26.14,26.16,69000.0,16.875,16.9072,16.8363,16.8492,69000.0
2011-08-11 10:30:00,26.17,26.25,26.16,26.21,78900.0,16.8556,16.9072,16.8492,16.8814,78900.0
2011-08-11 10:35:00,26.2,26.25,26.11,26.23,66800.0,16.875,16.9072,16.817,16.8943,66800.0
2011-08-11 10:40:00,26.23,26.26,26.17,26.25,49200.0,16.8943,16.9136,16.8556,16.9072,49200.0
2011-08-11 10:45:00,26.25,26.39,26.22,26.39,67000.0,16.9072,16.9973,16.8878,16.9973,67000.0
2011-08-11 10:50:00,26.37,26.41,26.33,26.33,62200.0,16.9845,17.0102,16.9587,16.9587,62200.0
2011-08-11 10:55:00,26.32,26.34,26.22,26.23,31900.0,16.9523,16.9651,16.8878,16.8943,31900.0
2011-08-11 11:00:00,26.23,26.3,26.2,26.29,35700.0,16.8943,16.9394,16.875,16.9329,35700.0
2011-08-11 11:05:00,26.29,26.31,26.18,26.18,221400.0,16.9329,16.9458,16.8621,16.8621,221400.0
2011-08-11 11:10:00,26.17,26.2,26.08,26.12,51900.0,16.8556,16.875,16.7977,16.8234,51900.0
2011-08-11 11:15:00,26.12,26.12,26.03,26.1,46800.0,16.8234,16.8234,16.7655,16.8106,46800.0
2011-08-11 11:20:00,26.11,26.12,26.05,26.07,12800.0,16.817,16.8234,16.7784,16.7912,12800.0
2011-08-11 11:25:00,26.06,26.16,26.02,26.14,30300.0,16.7848,16.8492,16.759,16.8363,30300.0
2011-08-11 11:30:00,26.14,26.22,26.14,26.17,22600.0,16.8363,16.8878,16.8363,16.8556,22600.0
2011-08-11 11:35:00,26.17,26.18,26.08,26.11,28700.0,16.8556,16.8621,16.7977,16.817,28700.0
2011-08-11 11:40:00,26.12,26.16,26.09,26.16,17500.0,16.8234,16.8492,16.8041,16.8492,17500.0
2011-08-11 11:45:00,26.18,26.19,26.12,26.16,31700.0,16.8621,16.8685,16.8234,16.8492,31700.0
2011-08-11 11:50:00,26.15,26.23,26.15,26.22,18100.0,16.8428,16.8943,16.8428,16.8878,18100.0
2011-08-11 11:55:00,26.22,26.22,26.15,26.15,29600.0,16.8878,16.8878,16.8428,16.8428,29600.0
2011-08-11 12:00:00,26.17,26.18,26.09,26.14,27700.0,16.8556,16.8621,16.8041,16.8363,27700.0
2011-08-11 12:05:00,26.14,26.18,26.12,26.12,27900.0,16.8363,16.8621,16.8234,16.8234,27900.0
2011-08-11 12:10:00,26.13,26.15,26.07,26.13,20900.0,16.8299,16.8428,16.7912,16.8299,20900.0
2011-08-11 12:15:00,26.13,26.18,26.12,26.13,36100.0,16.8299,16.8621,16.8234,16.8299,36100.0
2011-08-11 12:20:00,26.12,26.15,26.07,26.09,14700.0,16.8234,16.8428,16.7912,16.8041,14700.0
2011-08-11 12:25:00,26.09,26.1,26.05,26.08,18000.0,16.8041,16.8106,16.7784,16.7977,18000.0
2011-08-11 12:30:00,26.08,26.17,26.08,26.16,16900.0,16.7977,16.8556,16.7977,16.8492,16900.0
2011-08-11 12:35:00,26.17,26.2,26.16,26.19,26700.0,16.8556,16.875,16.8492,16.8685,26700.0
2011-08-11 12:40:00,26.2,26.27,26.2,26.27,19400.0,16.875,16.92,16.875,16.92,19400.0
2011-08-11 12:45:00,26.27,26.38,26.27,26.32,29700.0,16.92,16.9909,16.92,16.9523,29700.0
2011-08-11 12:50:00,26.32,26.34,26.28,26.3,24200.0,16.9523,16.9651,16.9265,16.9394,24200.0
2011-08-11 12:55:00,26.29,26.43,26.29,26.41,78800.0,16.9329,17.0231,16.9329,17.0102,78800.0
2011-08-11 13:00:00,26.41,26.41,26.31,26.31,110800.0,17.0102,17.0102,16.9458,16.9458,110800.0
2011-08-11 13:05:00,26.3,26.34,26.29,26.33,35900.0,16.9394,16.9651,16.9329,16.9587,35900.0
2011-08-11 13:10:00,26.33,26.4,26.32,26.36,26900.0,16.9587,17.0038,16.9523,16.978,26900.0
2011-08-11 13:15:00,26.37,26.39,26.29,26.29,23800.0,16.9845,16.9973,16.9329,16.9329,23800.0
2011-08-11 13:20:00,26.29,26.34,26.26,26.33,18100.0,16.9329,16.9651,16.9136,16.9587,18100.0
2011-08-11 13:25:00,26.33,26.38,26.31,26.35,26100.0,16.9587,16.9909,16.9458,16.9716,26100.0
2011-08-11 13:30:00,26.36,26.4,26.33,26.38,39700.0,16.978,17.0038,16.9587,16.9909,39700.0
2011-08-11 13:35:00,26.38,26.4,26.34,26.35,50000.0,16.9909,17.0038,16.9651,16.9716,50000.0
2011-08-11 13:40:00,26.34,26.37,26.23,26.25,29000.0,16.9651,16.9845,16.8943,16.9072,29000.0
2011-08-11 13:45:00,26.26,26.29,26.26,26.29,20600.0,16.9136,16.9329,16.9136,16.9329,20600.0
2011-08-11 13:50:00,26.28,26.34,26.26,26.32,17800.0,16.9265,16.9651,16.9136,16.9523,17800.0
2011-08-11 13:55:00,26.33,26.38,26.32,26.38,20000.0,16.9587,16.9909,16.9523,16.9909,20000.0
2011-08-11 14:00:00,26.38,26.38,26.34,26.36,22000.0,16.9909,16.9909,16.9651,16.978,22000.0
2011-08-11 14:05:00,26.36,26.39,26.36,26.37,18800.0,16.978,16.9973,16.978,16.9845,18800.0
2011-08-11 14:10:00,26.38,26.46,26.38,26.43,40400.0,16.9909,17.0424,16.9909,17.0231,40400.0
2011-08-11 14:15:00,26.44,26.46,26.42,26.43,30100.0,17.0295,17.0424,17.0167,17.0231,30100.0
2011-08-11 14:20:00,26.43,26.45,26.42,26.44,43600.0,17.0231,17.036,17.0167,17.0295,43600.0
2011-08-11 14:25:00,26.43,26.45,26.39,26.43,43000.0,17.0231,17.036,16.9973,17.0231,43000.0
2011-08-11 14:30:00,26.43,26.44,26.34,26.34,44000.0,17.0231,17.0295,16.9651,16.9651,44000.0
2011-08-11 14:35:00,26.34,26.38,26.33,26.38,35200.0,16.9651,16.9909,16.9587,16.9909,35200.0
2011-08-11 14:40:00,26.38,26.38,26.32,26.35,45400.0,16.9909,16.9909,16.9523,16.9716,45400.0
2011-08-11 14:45:00,26.34,26.38,26.32,26.32,51900.0,16.9651,16.9909,16.9523,16.9523,51900.0
2011-08-11 14:50:00,26.32,26.38,26.3,26.38,61900.0,16.9523,16.9909,16.9394,16.9909,61900.0
2011-08-11 14:55:00,26.38,26.47,26.36,26.44,98600.0,16.9909,17.0489,16.978,17.0295,98600.0
2011-08-11 15:00:00,26.44,26.5,26.43,26.5,59100.0,17.0295,17.0682,17.0231,17.0682,59100.0
2011-08-11 15:05:00,26.51,26.53,26.46,26.46,64000.0,17.0746,17.0875,17.0424,17.0424,64000.0
2011-08-11 15:10:00,26.46,26.54,26.46,26.53,32400.0,17.0424,17.094,17.0424,17.0875,32400.0
2011-08-11 15:15:00,26.52,26.59,26.51,26.57,52300.0,17.0811,17.1262,17.0746,17.1133,52300.0
2011-08-11 15:20:00,26.56,26.61,26.55,26.58,61000.0,17.1068,17.139,17.1004,17.1197,61000.0
2011-08-11 15:25:00,26.59,26.64,26.55,26.59,56800.0,17.1262,17.1584,17.1004,17.1262,56800.0
2011-08-11 15:30:00,26.6,26.68,26.58,26.68,74800.0,17.1326,17.1841,17.1197,17.1841,74800.0
2011-08-11 15:35:00,26.68,26.72,26.65,26.66,83600.0,17.1841,17.2099,17.1648,17.1712,83600.0
2011-08-11 15:40:00,26.67,26.73,26.66,26.73,103100.0,17.1777,17.2163,17.1712,17.2163,103100.0
2011-08-11 15:45:00,26.72,26.78,26.66,26.67,144600.0,17.2099,17.2485,17.1712,17.1777,144600.0
2011-08-11 15:50:00,26.67,26.69,26.54,26.56,205400.0,17.1777,17.1906,17.094,17.1068,205400.0
2011-08-11 15:55:00,26.56,26.59,26.44,26.47,353100.0,17.1068,17.1262,17.0295,17.0489,353100.0
2011-08-12 09:30:00,26.59,26.69,26.51,26.66,68500.0,17.1262,17.1906,17.0746,17.1712,68500.0
2011-08-12 09:35:00,26.67,26.67,26.43,26.52,80700.0,17.1777,17.1777,17.0231,17.0811,80700.0
2011-08-12 09:40:00,26.51,26.52,26.4,26.43,27700.0,17.0746,17.0811,17.0038,17.0231,27700.0
2011-08-12 09:45:00,26.43,26.65,26.43,26.62,46300.0,17.0231,17.1648,17.0231,17.1455,46300.0
2011-08-12 09:50:00,26.62,26.62,26.47,26.47,39200.0,17.1455,17.1455,17.0489,17.0489,39200.0
2011-08-12 09:55:00,26.43,26.48,26.31,26.41,62600.0,17.0231,17.0553,16.9458,17.0102,62600.0
2011-08-12 10:00:00,26.42,26.46,26.34,26.41,95200.0,17.0167,17.0424,16.9651,17.0102,95200.0
2011-08-12 10:05:00,26.4,26.49,26.39,26.45,39900.0,17.0038,17.0617,16.9973,17.036,39900.0
2011-08-12 10:10:00,26.45,26.55,26.35,26.54,80200.0,17.036,17.1004,16.9716,17.094,80200.0
2011-08-12 10:15:00,26.54,26.59,26.52,26.58,31400.0,17.094,17.1262,17.0811,17.1197,31400.0
2011-08-12 10:20:00,26.59,26.6,26.52,26.56,25500.0,17.1262,17.1326,17.0811,17.1068,25500.0
2011-08-12 10:25:00,26.56,26.67,26.55,26.66,35800.0,17.1068,17.1777,17.1004,17.1712,35800.0
2011-08-12 10:30:00,26.66,26.72,26.64,26.67,38400.0,17.1712,17.2099,17.1584,17.1777,38400.0
2011-08-12 10:35:00,26.68,26.75,26.68,26.74,21800.0,17.1841,17.2292,17.1841,17.2228,21800.0
2011-08-12 10:40:00,26.74,26.78,26.6,26.62,57800.0,17.2228,17.2485,17.1326,17.1455,57800.0
2011-08-12 10:45:00,26.62,26.65,26.57,26.58,33300.0,17.1455,17.1648,17.1133,17.1197,33300.0
2011-08-12 10:50:00,26.58,26.6,26.54,26.59,32500.0,17.1197,17.1326,17.094,17.1262,32500.0
2011-08-12 10:55:00,26.6,26.66,26.58,26.66,26200.0,17.1326,17.1712,17.1197,17.1712,26200.0
2011-08-12 11:00:00,26.66,26.7,26.62,26.62,15800.0,17.1712,17.197,17.1455,17.1455,15800.0
2011-08-12 11:05:00,26.61,26.7,26.61,26.69,16900.0,17.139,17.197,17.139,17.1906,16900.0
2011-08-12 11:10:00,26.69,26.73,26.68,26.73,19900.0,17.1906,17.2163,17.1841,17.2163,19900.0
2011-08-12 11:15:00,26.73,26.77,26.72,26.72,33300.0,17.2163,17.2421,17.2099,17.2099,33300.0
2011-08-12 11:20:00,26.72,26.72,26.67,26.7,32300.0,17.2099,17.2099,17.1777,17.197,32300.0
2011-08-12 11:25:00,26.69,26.75,26.67,26.74,25000.0,17.1906,17.2292,17.1777,17.2228,25000.0
2011-08-12 11:30:00,26.73,26.81,26.72,26.78,22600.0,17.2163,17.2679,17.2099,17.2485,22600.0
2011-08-12 11:35:00,26.79,26.85,26.79,26.83,26700.0,17.255,17.2936,17.255,17.2807,26700.0
2011-08-12 11:40:00,26.83,26.85,26.8,26.83,36600.0,17.2807,17.2936,17.2614,17.2807,36600.0
2011-08-12 11:45:00,26.85,26.93,26.85,26.9,53200.0,17.2936,17.3451,17.2936,17.3258,53200.0
2011-08-12 11:50:00,26.9,26.95,26.9,26.94,39100.0,17.3258,17.358,17.3258,17.3516,39100.0
2011-08-12 11:55:00,26.94,26.95,26.87,26.9,36600.0,17.3516,17.358,17.3065,17.3258,36600.0
2011-08-12 12:00:00,26.9,26.91,26.87,26.9,19600.0,17.3258,17.3323,17.3065,17.3258,19600.0
2011-08-12 12:05:00,26.9,26.91,26.87,26.88,17500.0,17.3258,17.3323,17.3065,17.3129,17500.0
2011-08-12 12:10:00,26.87,26.88,26.83,26.83,29100.0,17.3065,17.3129,17.2807,17.2807,29100.0
2011-08-12 12:15:00,26.82,26.86,26.81,26.84,23400.0,17.2743,17.3001,17.2679,17.2872,23400.0
2011-08-12 12:20:00,26.83,26.83,26.78,26.79,27100.0,17.2807,17.2807,17.2485,17.255,27100.0
2011-08-12 12:25:00,26.78,26.79,26.76,26.79,28400.0,17.2485,17.255,17.2356,17.255,28400.0
2011-08-12 12:30:00,26.79,26.83,26.76,26.82,66600.0,17.255,17.2807,17.2356,17.2743,66600.0
2011-08-12 12:35:00,26.82,26.82,26.76,26.76,26100.0,17.2743,17.2743,17.2356,17.2356,26100.0
2011-08-12 12:40:00,26.77,26.8,26.75,26.79,25100.0,17.2421,17.2614,17.2292,17.255,25100.0
2011-08-12 12:45:00,26.79,26.79,26.72,26.72,23000.0,17.255,17.255,17.2099,17.2099,23000.0
2011-08-12 12:50:00,26.73,26.74,26.7,26.73,22600.0,17.2163,17.2228,17.197,17.2163,22600.0
2011-08-12 12:55:00,26.73,26.76,26.72,26.74,19600.0,17.2163,17.2356,17.2099,17.2228,19600.0
2011-08-12 13:00:00,26.75,26.78,26.75,26.76,21900.0,17.2292,17.2485,17.2292,17.2356,21900.0
2011-08-12 13:05:00,26.76,26.79,26.76,26.76,13800.0,17.2356,17.255,17.2356,17.2356,13800.0
2011-08-12 13:10:00,26.76,26.79,26.75,26.75,18700.0,17.2356,17.255,17.2292,17.2292,18700.0
2011-08-12 13:15:00,26.74,26.75,26.73,26.75,18000.0,17.2228,17.2292,17.2163,17.2292,18000.0
2011-08-12 13:20:00,26.74,26.78,26.72,26.73,28100.0,17.2228,17.2485,17.2099,17.2163,28100.0
2011-08-12 13:25:00,26.72,26.77,26.72,26.76,18100.0,17.2099,17.2421,17.2099,17.2356,18100.0
2011-08-12 13:30:00,26.76,26.76,26.72,26.73,18800.0,17.2356,17.2356,17.2099,17.2163,18800.0
2011-08-12 13:35:00,26.72,26.78,26.72,26.76,20800.0,17.2099,17.2485,17.2099,17.2356,20800.0
2011-08-12 13:40:00,26.76,26.82,26.76,26.79,24300.0,17.2356,17.2743,17.2356,17.255,24300.0
2011-08-12 13:45:00,26.8,26.81,26.79,26.8,19200.0,17.2614,17.2679,17.255,17.2614,19200.0
2011-08-12 13:50:00,26.8,26.83,26.8,26.82,17400.0,17.2614,17.2807,17.2614,17.2743,17400.0
2011-08-12 13:55:00,26.82,26.84,26.8,26.83,18700.0,17.2743,17.2872,17.2614,17.2807,18700.0
2011-08-12 14:00:00,26.84,26.86,26.83,26.85,17300.0,17.2872,17.3001,17.2807,17.2936,17300.0
2011-08-12 14:05:00,26.85,26.88,26.85,26.88,16300.0,17.2936,17.3129,17.2936,17.3129,16300.0
2011-08-12 14:10:00,26.89,26.92,26.83,26.85,62700.0,17.3194,17.3387,17.2807,17.2936,62700.0
2011-08-12 14:15:00,26.85,26.86,26.74,26.77,45900.0,17.2936,17.3001,17.2228,17.2421,45900.0
2011-08-12 14:20:00,26.77,26.77,26.66,26.66,45300.0,17.2421,17.2421,17.1712,17.1712,45300.0
2011-08-12 14:25:00,26.67,26.73,26.66,26.7,55500.0,17.1777,17.2163,17.1712,17.197,55500.0
2011-08-12 14:30:00,26.7,26.73,26.67,26.69,32500.0,17.197,17.2163,17.1777,17.1906,32500.0
2011-08-12 14:35:00,26.69,26.7,26.62,26.62,34600.0,17.1906,17.197,17.1455,17.1455,34600.0
2011-08-12 14:40:00,26.62,26.66,26.6,26.65,27700.0,17.1455,17.1712,17.1326,17.1648,27700.0
2011-08-12 14:45:00,26.65,26.71,26.65,26.68,38000.0,17.1648,17.2034,17.1648,17.1841,38000.0
2011-08-12 14:50:00,26.68,26.68,26.64,26.68,22300.0,17.1841,17.1841,17.1584,17.1841,22300.0
2011-08-12 14:55:00,26.69,26.7,26.66,26.68,21500.0,17.1906,17.197,17.1712,17.1841,21500.0
2011-08-12 15:00:00,26.68,26.75,26.68,26.71,27600.0,17.1841,17.2292,17.1841,17.2034,27600.0
2011-08-12 15:05:00,26.71,26.77,26.69,26.69,24600.0,17.2034,17.2421,17.1906,17.1906,24600.0
2011-08-12 15:10:00,26.68,26.71,26.66,26.68,20100.0,17.1841,17.2034,17.1712,17.1841,20100.0
2011-08-12 15:15:00,26.68,26.71,26.67,26.68,15100.0,17.1841,17.2034,17.1777,17.1841,15100.0
2011-08-12 15:20:00,26.69,26.75,26.69,26.74,21600.0,17.1906,17.2292,17.1906,17.2228,21600.0
2011-08-12 15:25:00,26.74,26.75,26.69,26.69,34700.0,17.2228,17.2292,17.1906,17.1906,34700.0
2011-08-12 15:30:00,26.7,26.7,26.62,26.64,63500.0,17.197,17.197,17.1455,17.1584,63500.0
2011-08-12 15:35:00,26.64,26.67,26.63,26.67,46200.0,17.1584,17.1777,17.1519,17.1777,46200.0
2011-08-12 15:40:00,26.67,26.72,26.67,26.7,61200.0,17.1777,17.2099,17.1777,17.197,61200.0
2011-08-12 15:45:00,26.7,26.72,26.66,26.68,50200.0,17.197,17.2099,17.1712,17.1841,50200.0
2011-08-12 15:50:00,26.68,26.71,26.66,26.68,110900.0,17.1841,17.2034,17.1712,17.1841,110900.0
2011-08-12 15:55:00,26.67,26.7,26.65,26.66,97700.0,17.1777,17.197,17.1648,17.1712,97700.0
2011-08-15 09:30:00,26.86,26.99,26.85,26.91,65400.0,17.3001,17.3838,17.2936,17.3323,65400.0
2011-08-15 09:35:00,26.87,26.92,26.82,26.87,30300.0,17.3065,17.3387,17.2743,17.3065,30300.0
2011-08-15 09:40:00,26.87,26.96,26.87,26.95,44700.0,17.3065,17.3645,17.3065,17.358,44700.0
2011-08-15 09:45:00,26.95,26.98,26.9,26.93,37000.0,17.358,17.3773,17.3258,17.3451,37000.0
2011-08-15 09:50:00,26.94,26.95,26.82,26.84,31700.0,17.3516,17.358,17.2743,17.2872,31700.0
2011-08-15 09:55:00,26.83,26.84,26.77,26.83,42100.0,17.2807,17.2872,17.2421,17.2807,42100.0
2011-08-15 10:00:00,26.84,26.91,26.8,26.8,36700.0,17.2872,17.3323,17.2614,17.2614,36700.0
2011-08-15 10:05:00,26.81,26.86,26.81,26.86,21400.0,17.2679,17.3001,17.2679,17.3001,21400.0
2011-08-15 10:10:00,26.85,26.88,26.82,26.87,23900.0,17.2936,17.3129,17.2743,17.3065,23900.0
2011-08-15 10:15:00,26.87,26.9,26.86,26.89,25200.0,17.3065,17.3258,17.3001,17.3194,25200.0
2011-08-15 10:20:00,26.89,26.97,26.88,26.96,22100.0,17.3194,17.3709,17.3129,17.3645,22100.0
2011-08-15 10:25:00,26.96,26.97,26.92,26.96,33800.0,17.3645,17.3709,17.3387,17.3645,33800.0
2011-08-15 10:30:00,26.97,26.97,26.94,26.95,15900.0,17.3709,17.3709,17.3516,17.358,15900.0
2011-08-15 10:35:00,26.96,27.01,26.94,26.99,41900.0,17.3645,17.3967,17.3516,17.3838,41900.0
2011-08-15 10:40:00,26.98,27.0,26.95,26.96,43100.0,17.3773,17.3902,17.358,17.3645,43100.0
2011-08-15 10:45:00,26.97,26.99,26.96,26.99,28600.0,17.3709,17.3838,17.3645,17.3838,28600.0
2011-08-15 10:50:00,26.99,27.03,26.98,26.99,42900.0,17.3838,17.4096,17.3773,17.3838,42900.0
2011-08-15 10:55:00,26.99,26.99,26.95,26.96,29800.0,17.3838,17.3838,17.358,17.3645,29800.0
2011-08-15 11:00:00,26.95,26.98,26.93,26.93,19800.0,17.358,17.3773,17.3451,17.3451,19800.0
2011-08-15 11:05:00,26.93,26.95,26.88,26.89,20200.0,17.3451,17.358,17.3129,17.3194,20200.0
2011-08-15 11:10:00,26.9,26.9,26.86,26.86,8900.0,17.3258,17.3258,17.3001,17.3001,8900.0
2011-08-15 11:15:00,26.86,26.86,26.77,26.77,21800.0,17.3001,17.3001,17.2421,17.2421,21800.0
2011-08-15 11:20:00,26.77,26.81,26.76,26.8,18700.0,17.2421,17.2679,17.2356,17.2614,18700.0
2011-08-15 11:25:00,26.8,26.8,26.76,26.79,13000.0,17.2614,17.2614,17.2356,17.255,13000.0
2011-08-15 11:30:00,26.79,26.79,26.74,26.77,23400.0,17.255,17.255,17.2228,17.2421,23400.0
2011-08-15 11:35:00,26.76,26.79,26.76,26.78,6000.0,17.2356,17.255,17.2356,17.2485,6000.0
2011-08-15 11:40:00,26.78,26.83,26.77,26.83,15200.0,17.2485,17.2807,17.2421,17.2807,15200.0
2011-08-15 11:45:00,26.83,26.85,26.83,26.84,8000.0,17.2807,17.2936,17.2807,17.2872,8000.0
2011-08-15 11:50:00,26.84,26.88,26.83,26.88,7600.0,17.2872,17.3129,17.2807,17.3129,7600.0
2011-08-15 11:55:00,26.88,26.88,26.84,26.85,11000.0,17.3129,17.3129,17.2872,17.2936,11000.0
2011-08-15 12:00:00,26.85,26.92,26.85,26.92,25700.0,17.2936,17.3387,17.2936,17.3387,25700.0
2011-08-15 12:05:00,26.92,26.93,26.86,26.88,21300.0,17.3387,17.3451,17.3001,17.3129,21300.0
2011-08-15 12:10:00,26.87,26.9,26.87,26.89,9100.0,17.3065,17.3258,17.3065,17.3194,9100.0
2011-08-15 12:15:00,26.9,26.91,26.89,26.91,4400.0,17.3258,17.3323,17.3194,17.3323,4400.0
2011-08-15 12:20:00,26.91,26.94,26.9,26.93,18600.0,17.3323,17.3516,17.3258,17.3451,18600.0
2011-08-15 12:25:00,26.93,26.94,26.92,26.93,9000.0,17.3451,17.3516,17.3387,17.3451,9000.0
2011-08-15 12:30:00,26.94,26.94,26.92,26.92,7800.0,17.3516,17.3516,17.3387,17.3387,7800.0
2011-08-15 12:35:00,26.92,26.93,26.9,26.93,16800.0,17.3387,17.3451,17.3258,17.3451,16800.0
2011-08-15 12:40:00,26.93,26.98,26.93,26.98,19900.0,17.3451,17.3773,17.3451,17.3773,19900.0
2011-08-15 12:45:00,26.98,26.99,26.96,26.97,15400.0,17.3773,17.3838,17.3645,17.3709,15400.0
2011-08-15 12:50:00,26.98,27.03,26.98,27.0,28100.0,17.3773,17.4096,17.3773,17.3902,28100.0
2011-08-15 12:55:00,27.0,27.01,27.0,27.0,4600.0,17.3902,17.3967,17.3902,17.3902,4600.0
2011-08-15 13:00:00,27.0,27.06,27.0,27.02,44000.0,17.3902,17.4289,17.3902,17.4031,44000.0
2011-08-15 13:05:00,27.02,27.04,27.01,27.02,13600.0,17.4031,17.416,17.3967,17.4031,13600.0
2011-08-15 13:10:00,27.02,27.02,26.96,26.98,29200.0,17.4031,17.4031,17.3645,17.3773,29200.0
2011-08-15 13:15:00,26.98,27.02,26.98,27.01,18900.0,17.3773,17.4031,17.3773,17.3967,18900.0
2011-08-15 13:20:00,27.01,27.02,27.0,27.02,19100.0,17.3967,17.4031,17.3902,17.4031,19100.0
2011-08-15 13:25:00,27.02,27.04,27.02,27.04,15000.0,17.4031,17.416,17.4031,17.416,15000.0
2011-08-15 13:30:00,27.04,27.04,26.99,27.04,16300.0,17.416,17.416,17.3838,17.416,16300.0
2011-08-15 13:35:00,27.04,27.06,27.02,27.02,21200.0,17.416,17.4289,17.4031,17.4031,21200.0
2011-08-15 13:40:00,27.02,27.04,27.01,27.04,11400.0,17.4031,17.416,17.3967,17.416,11400.0
2011-08-15 13:45:00,27.05,27.06,27.04,27.04,16100.0,17.4224,17.4289,17.416,17.416,16100.0
2011-08-15 13:50:00,27.04,27.07,27.03,27.06,17200.0,17.416,17.4353,17.4096,17.4289,17200.0
2011-08-15 13:55:00,27.05,27.07,27.04,27.05,14700.0,17.4224,17.4353,17.416,17.4224,14700.0
2011-08-15 14:00:00,27.05,27.08,27.05,27.08,14300.0,17.4224,17.4418,17.4224,17.4418,14300.0
2011-08-15 14:05:00,27.09,27.09,27.06,27.08,10200.0,17.4482,17.4482,17.4289,17.4418,10200.0
2011-08-15 14:10:00,27.08,27.09,27.05,27.09,14900.0,17.4418,17.4482,17.4224,17.4482,14900.0
2011-08-15 14:15:00,27.09,27.09,27.08,27.09,3700.0,17.4482,17.4482,17.4418,17.4482,3700.0
2011-08-15 14:20:00,27.09,27.12,27.08,27.1,53000.0,17.4482,17.4675,17.4418,17.4546,53000.0
2011-08-15 14:25:00,27.1,27.13,27.09,27.11,26100.0,17.4546,17.474,17.4482,17.4611,26100.0
2011-08-15 14:30:00,27.11,27.16,27.11,27.11,89400.0,17.4611,17.4933,17.4611,17.4611,89400.0
2011-08-15 14:35:00,27.11,27.13,27.1,27.11,18100.0,17.4611,17.474,17.4546,17.4611,18100.0
2011-08-15 14:40:00,27.11,27.14,27.11,27.12,11900.0,17.4611,17.4804,17.4611,17.4675,11900.0
2011-08-15 14:45:00,27.12,27.14,27.11,27.14,16200.0,17.4675,17.4804,17.4611,17.4804,16200.0
2011-08-15 14:50:00,27.13,27.17,27.13,27.15,29900.0,17.474,17.4997,17.474,17.4868,29900.0
2011-08-15 14:55:00,27.14,27.17,27.14,27.17,22100.0,17.4804,17.4997,17.4804,17.4997,22100.0
2011-08-15 15:00:00,27.17,27.18,27.15,27.17,18300.0,17.4997,17.5062,17.4868,17.4997,18300.0
2011-08-15 15:05:00,27.17,27.19,27.17,27.19,11500.0,17.4997,17.5126,17.4997,17.5126,11500.0
2011-08-15 15:10:00,27.18,27.2,27.18,27.19,37800.0,17.5062,17.519,17.5062,17.5126,37800.0
2011-08-15 15:15:00,27.19,27.2,27.18,27.2,37300.0,17.5126,17.519,17.5062,17.519,37300.0
2011-08-15 15:20:00,27.2,27.23,27.17,27.17,45900.0,17.519,17.5384,17.4997,17.4997,45900.0
2011-08-15 15:25:00,27.17,27.21,27.17,27.19,63000.0,17.4997,17.5255,17.4997,17.5126,63000.0
2011-08-15 15:30:00,27.18,27.23,27.18,27.22,46700.0,17.5062,17.5384,17.5062,17.5319,46700.0
2011-08-15 15:35:00,27.23,27.24,27.21,27.24,63700.0,17.5384,17.5448,17.5255,17.5448,63700.0
2011-08-15 15:40:00,27.23,27.24,27.23,27.24,48900.0,17.5384,17.5448,17.5384,17.5448,48900.0
2011-08-15 15:45:00,27.25,27.26,27.21,27.22,97200.0,17.5512,17.5577,17.5255,17.5319,97200.0
2011-08-15 15:50:00,27.22,27.24,27.21,27.21,78300.0,17.5319,17.5448,17.5255,17.5255,78300.0
2011-08-15 15:55:00,27.21,27.25,27.21,27.24,198400.0,17.5255,17.5512,17.5255,17.5448,198400.0
2011-08-16 09:30:00,27.21,27.23,26.91,27.08,61400.0,17.5255,17.5384,17.3323,17.4418,61400.0
2011-08-16 09:35:00,27.09,27.15,27.04,27.07,32200.0,17.4482,17.4868,17.416,17.4353,32200.0
2011-08-16 09:40:00,27.07,27.07,26.99,27.0,32100.0,17.4353,17.4353,17.3838,17.3902,32100.0
2011-08-16 09:45:00,27.0,27.0,26.94,26.94,26600.0,17.3902,17.3902,17.3516,17.3516,26600.0
2011-08-16 09:50:00,26.93,26.94,26.89,26.91,25100.0,17.3451,17.3516,17.3194,17.3323,25100.0
2011-08-16 09:55:00,26.91,26.96,26.89,26.89,62500.0,17.3323,17.3645,17.3194,17.3194,62500.0
2011-08-16 10:00:00,26.89,27.01,26.89,26.94,51700.0,17.3194,17.3967,17.3194,17.3516,51700.0
2011-08-16 10:05:00,26.95,26.95,26.89,26.9,12100.0,17.358,17.358,17.3194,17.3258,12100.0
2011-08-16 10:10:00,26.9,26.91,26.86,26.91,14300.0,17.3258,17.3323,17.3001,17.3323,14300.0
2011-08-16 10:15:00,26.9,26.96,26.9,26.94,18100.0,17.3258,17.3645,17.3258,17.3516,18100.0
2011-08-16 10:20:00,26.94,26.99,26.94,26.99,14600.0,17.3516,17.3838,17.3516,17.3838,14600.0
2011-08-16 10:25:00,26.99,27.03,26.97,27.02,34900.0,17.3838,17.4096,17.3709,17.4031,34900.0
2011-08-16 10:30:00,27.02,27.03,27.01,27.02,19000.0,17.4031,17.4096,17.3967,17.4031,19000.0
2011-08-16 10:35:00,27.02,27.03,27.0,27.01,17700.0,17.4031,17.4096,17.3902,17.3967,17700.0
2011-08-16 10:40:00,27.01,27.01,26.95,26.95,25900.0,17.3967,17.3967,17.358,17.358,25900.0
2011-08-16 10:45:00,26.95,26.95,26.9,26.95,58700.0,17.358,17.358,17.3258,17.358,58700.0
2011-08-16 10:50:00,26.95,26.97,26.92,26.97,30100.0,17.358,17.3709,17.3387,17.3709,30100.0
2011-08-16 10:55:00,26.97,26.98,26.96,26.98,7700.0,17.3709,17.3773,17.3645,17.3773,7700.0
2011-08-16 11:00:00,26.97,26.98,26.91,26.93,27600.0,17.3709,17.3773,17.3323,17.3451,27600.0
2011-08-16 11:05:00,26.93,26.97,26.93,26.96,30000.0,17.3451,17.3709,17.3451,17.3645,30000.0
2011-08-16 11:10:00,26.96,26.97,26.94,26.95,31500.0,17.3645,17.3709,17.3516,17.358,31500.0
2011-08-16 11:15:00,26.96,26.96,26.9,26.91,22800.0,17.3645,17.3645,17.3258,17.3323,22800.0
2011-08-16 11:20:00,26.91,26.93,26.9,26.91,19100.0,17.3323,17.3451,17.3258,17.3323,19100.0
2011-08-16 11:25:00,26.92,26.93,26.91,26.93,8400.0,17.3387,17.3451,17.3323,17.3451,8400.0
2011-08-16 11:30:00,26.93,26.93,26.9,26.9,20300.0,17.3451,17.3451,17.3258,17.3258,20300.0
2011-08-16 11:35:00,26.91,26.99,26.91,26.97,19100.0,17.3323,17.3838,17.3323,17.3709,19100.0
2011-08-16 11:40:00,26.98,27.04,26.97,27.04,27100.0,17.3773,17.416,17.3709,17.416,27100.0
2011-08-16 11:45:00,27.04,27.06,27.03,27.05,13100.0,17.416,17.4289,17.4096,17.4224,13100.0
2011-08-16 11:50:00,27.05,27.08,27.05,27.07,17800.0,17.4224,17.4418,17.4224,17.4353,17800.0
2011-08-16 11:55:00,27.07,27.08,27.04,27.06,17300.0,17.4353,17.4418,17.416,17.4289,17300.0
2011-08-16 12:00:00,27.06,27.08,27.05,27.05,8800.0,17.4289,17.4418,17.4224,17.4224,8800.0
2011-08-16 12:05:00,27.04,27.12,27.02,27.12,30000.0,17.416,17.4675,17.4031,17.4675,30000.0
2011-08-16 12:10:00,27.12,27.15,26.97,27.06,86300.0,17.4675,17.4868,17.3709,17.4289,86300.0
2011-08-16 12:15:00,27.06,27.09,27.0,27.02,43100.0,17.4289,17.4482,17.3902,17.4031,43100.0
2011-08-16 12:20:00,27.02,27.05,26.96,26.98,37500.0,17.4031,17.4224,17.3645,17.3773,37500.0
2011-08-16 12:25:00,26.98,26.99,26.84,26.86,40100.0,17.3773,17.3838,17.2872,17.3001,40100.0
2011-08-16 12:30:00,26.86,26.89,26.83,26.87,31400.0,17.3001,17.3194,17.2807,17.3065,31400.0
2011-08-16 12:35:00,26.88,26.92,26.87,26.87,16200.0,17.3129,17.3387,17.3065,17.3065,16200.0
2011-08-16 12:40:00,26.89,26.9,26.86,26.87,20700.0,17.3194,17.3258,17.3001,17.3065,20700.0
2011-08-16 12:45:00,26.87,26.88,26.8,26.82,21000.0,17.3065,17.3129,17.2614,17.2743,21000.0
2011-08-16 12:50:00,26.83,26.84,26.79,26.83,20700.0,17.2807,17.2872,17.255,17.2807,20700.0
2011-08-16 12:55:00,26.83,26.83,26.79,26.8,34100.0,17.2807,17.2807,17.255,17.2614,34100.0
2011-08-16 13:00:00,26.8,26.82,26.73,26.74,32000.0,17.2614,17.2743,17.2163,17.2228,32000.0
2011-08-16 13:05:00,26.75,26.75,26.65,26.7,44500.0,17.2292,17.2292,17.1648,17.197,44500.0
2011-08-16 13:10:00,26.7,26.74,26.69,26.72,29100.0,17.197,17.2228,17.1906,17.2099,29100.0
2011-08-16 13:15:00,26.73,26.78,26.73,26.76,34700.0,17.2163,17.2485,17.2163,17.2356,34700.0
2011-08-16 13:20:00,26.76,26.8,26.71,26.79,21300.0,17.2356,17.2614,17.2034,17.255,21300.0
2011-08-16 13:25:00,26.79,26.79,26.75,26.75,33600.0,17.255,17.255,17.2292,17.2292,33600.0
2011-08-16 13:30:00,26.74,26.78,26.72,26.73,101500.0,17.2228,17.2485,17.2099,17.2163,101500.0
2011-08-16 13:35:00,26.73,26.77,26.71,26.71,33800.0,17.2163,17.2421,17.2034,17.2034,33800.0
2011-08-16 13:40:00,26.73,26.76,26.72,26.74,14300.0,17.2163,17.2356,17.2099,17.2228,14300.0
2011-08-16 13:45:00,26.73,26.78,26.73,26.77,12000.0,17.2163,17.2485,17.2163,17.2421,12000.0
2011-08-16 13:50:00,26.77,26.86,26.77,26.85,46900.0,17.2421,17.3001,17.2421,17.2936,46900.0
2011-08-16 13:55:00,26.85,26.86,26.84,26.84,11400.0,17.2936,17.3001,17.2872,17.2872,11400.0
2011-08-16 14:00:00,26.83,26.89,26.83,26.85,41800.0,17.2807,17.3194,17.2807,17.2936,41800.0
2011-08-16 14:05:00,26.85,26.89,26.85,26.87,42800.0,17.2936,17.3194,17.2936,17.3065,42800.0
2011-08-16 14:10:00,26.88,26.93,26.87,26.92,24000.0,17.3129,17.3451,17.3065,17.3387,24000.0
2011-08-16 14:15:00,26.93,26.93,26.89,26.91,17700.0,17.3451,17.3451,17.3194,17.3323,17700.0
2011-08-16 14:20:00,26.9,26.92,26.88,26.88,18400.0,17.3258,17.3387,17.3129,17.3129,18400.0
2011-08-16 14:25:00,26.88,26.9,26.87,26.9,21500.0,17.3129,17.3258,17.3065,17.3258,21500.0
2011-08-16 14:30:00,26.89,26.91,26.84,26.85,23900.0,17.3194,17.3323,17.2872,17.2936,23900.0
2011-08-16 14:35:00,26.86,26.88,26.81,26.84,28200.0,17.3001,17.3129,17.2679,17.2872,28200.0
2011-08-16 14:40:00,26.83,26.88,26.83,26.88,15500.0,17.2807,17.3129,17.2807,17.3129,15500.0
2011-08-16 14:45:00,26.88,26.89,26.86,26.89,16000.0,17.3129,17.3194,17.3001,17.3194,16000.0
2011-08-16 14:50:00,26.89,26.9,26.83,26.84,29500.0,17.3194,17.3258,17.2807,17.2872,29500.0
2011-08-16 14:55:00,26.85,26.86,26.83,26.84,15800.0,17.2936,17.3001,17.2807,17.2872,15800.0
2011-08-16 15:00:00,26.84,26.87,26.84,26.87,12200.0,17.2872,17.3065,17.2872,17.3065,12200.0
2011-08-16 15:05:00,26.87,26.92,26.87,26.92,29300.0,17.3065,17.3387,17.3065,17.3387,29300.0
2011-08-16 15:10:00,26.93,26.95,26.91,26.93,20300.0,17.3451,17.358,17.3323,17.3451,20300.0
2011-08-16 15:15:00,26.92,26.98,26.9,26.97,25300.0,17.3387,17.3773,17.3258,17.3709,25300.0
2011-08-16 15:20:00,26.98,27.01,26.96,27.01,25100.0,17.3773,17.3967,17.3645,17.3967,25100.0
2011-08-16 15:25:00,27.01,27.11,27.01,27.11,37300.0,17.3967,17.4611,17.3967,17.4611,37300.0
2011-08-16 15:30:00,27.11,27.11,27.07,27.09,23600.0,17.4611,17.4611,17.4353,17.4482,23600.0
2011-08-16 15:35:00,27.09,27.11,27.08,27.09,26100.0,17.4482,17.4611,17.4418,17.4482,26100.0
2011-08-16 15:40:00,27.09,27.11,27.05,27.1,35700.0,17.4482,17.4611,17.4224,17.4546,35700.0
2011-08-16 15:45:00,27.11,27.13,27.01,27.03,84400.0,17.4611,17.474,17.3967,17.4096,84400.0
2011-08-16 15:50:00,27.04,27.05,26.99,27.0,43700.0,17.416,17.4224,17.3838,17.3902,43700.0
2011-08-16 15:55:00,26.99,27.01,26.98,27.01,111200.0,17.3838,17.3967,17.3773,17.3967,111200.0
2011-08-17 09:30:00,27.12,27.12,26.93,27.02,35700.0,17.4675,17.4675,17.3451,17.4031,35700.0
2011-08-17 09:35:00,27.02,27.2,27.02,27.16,22900.0,17.4031,17.519,17.4031,17.4933,22900.0
2011-08-17 09:40:00,27.16,27.2,27.14,27.17,14300.0,17.4933,17.519,17.4804,17.4997,14300.0
2011-08-17 09:45:00,27.17,27.24,27.17,27.22,24700.0,17.4997,17.5448,17.4997,17.5319,24700.0
2011-08-17 09:50:00,27.22,27.33,27.21,27.29,23300.0,17.5319,17.6028,17.5255,17.577,23300.0
2011-08-17 09:55:00,27.3,27.31,27.26,27.28,16700.0,17.5835,17.5899,17.5577,17.5706,16700.0
2011-08-17 10:00:00,27.28,27.28,27.21,27.22,29400.0,17.5706,17.5706,17.5255,17.5319,29400.0
2011-08-17 10:05:00,27.22,27.23,27.2,27.22,8100.0,17.5319,17.5384,17.519,17.5319,8100.0
2011-08-17 10:10:00,27.21,27.22,27.17,27.19,10800.0,17.5255,17.5319,17.4997,17.5126,10800.0
2011-08-17 10:15:00,27.18,27.18,27.15,27.18,11500.0,17.5062,17.5062,17.4868,17.5062,11500.0
2011-08-17 10:20:00,27.17,27.2,27.16,27.16,11900.0,17.4997,17.519,17.4933,17.4933,11900.0
2011-08-17 10:25:00,27.15,27.18,27.15,27.18,11200.0,17.4868,17.5062,17.4868,17.5062,11200.0
2011-08-17 10:30:00,27.18,27.18,27.1,27.13,18800.0,17.5062,17.5062,17.4546,17.474,18800.0
2011-08-17 10:35:00,27.12,27.13,27.08,27.11,14400.0,17.4675,17.474,17.4418,17.4611,14400.0
2011-08-17 10:40:00,27.1,27.16,27.09,27.14,11800.0,17.4546,17.4933,17.4482,17.4804,11800.0
2011-08-17 10:45:00,27.14,27.16,27.12,27.14,18800.0,17.4804,17.4933,17.4675,17.4804,18800.0
2011-08-17 10:50:00,27.13,27.16,27.07,27.07,17000.0,17.474,17.4933,17.4353,17.4353,17000.0
2011-08-17 10:55:00,27.07,27.08,27.04,27.05,37100.0,17.4353,17.4418,17.416,17.4224,37100.0
2011-08-17 11:00:00,27.04,27.08,27.02,27.08,36000.0,17.416,17.4418,17.4031,17.4418,36000.0
2011-08-17 11:05:00,27.09,27.13,27.08,27.13,14800.0,17.4482,17.474,17.4418,17.474,14800.0
2011-08-17 11:10:00,27.12,27.17,27.11,27.12,19900.0,17.4675,17.4997,17.4611,17.4675,19900.0
2011-08-17 11:15:00,27.12,27.14,27.08,27.08,17300.0,17.4675,17.4804,17.4418,17.4418,17300.0
2011-08-17 11:20:00,27.08,27.09,27.07,27.07,8600.0,17.4418,17.4482,17.4353,17.4353,8600.0
2011-08-17 11:25:00,27.06,27.07,27.0,27.02,22700.0,17.4289,17.4353,17.3902,17.4031,22700.0
2011-08-17 11:30:00,27.03,27.06,27.0,27.01,26600.0,17.4096,17.4289,17.3902,17.3967,26600.0
2011-08-17 11:35:00,27.02,27.02,26.99,26.99,25000.0,17.4031,17.4031,17.3838,17.3838,25000.0
2011-08-17 11:40:00,26.99,27.01,26.94,26.96,22400.0,17.3838,17.3967,17.3516,17.3645,22400.0
2011-08-17 11:45:00,26.97,26.99,26.95,26.98,22200.0,17.3709,17.3838,17.358,17.3773,22200.0
2011-08-17 11:50:00,26.98,26.99,26.96,26.98,18200.0,17.3773,17.3838,17.3645,17.3773,18200.0
2011-08-17 11:55:00,26.97,26.98,26.9,26.94,28000.0,17.3709,17.3773,17.3258,17.3516,28000.0
2011-08-17 12:00:00,26.94,26.97,26.92,26.92,35400.0,17.3516,17.3709,17.3387,17.3387,35400.0
2011-08-17 12:05:00,26.92,26.93,26.8,26.83,45000.0,17.3387,17.3451,17.2614,17.2807,45000.0
2011-08-17 12:10:00,26.82,26.83,26.79,26.83,18400.0,17.2743,17.2807,17.255,17.2807,18400.0
2011-08-17 12:15:00,26.83,26.86,26.83,26.85,9300.0,17.2807,17.3001,17.2807,17.2936,9300.0
2011-08-17 12:20:00,26.85,26.88,26.85,26.88,14200.0,17.2936,17.3129,17.2936,17.3129,14200.0
2011-08-17 12:25:00,26.87,26.89,26.84,26.89,9300.0,17.3065,17.3194,17.2872,17.3194,9300.0
2011-08-17 12:30:00,26.89,26.92,26.89,26.92,13300.0,17.3194,17.3387,17.3194,17.3387,13300.0
2011-08-17 12:35:00,26.93,26.93,26.9,26.91,8600.0,17.3451,17.3451,17.3258,17.3323,8600.0
2011-08-17 12:40:00,26.92,26.93,26.92,26.93,5700.0,17.3387,17.3451,17.3387,17.3451,5700.0
2011-08-17 12:45:00,26.92,26.94,26.89,26.94,17700.0,17.3387,17.3516,17.3194,17.3516,17700.0
2011-08-17 12:50:00,26.93,26.96,26.89,26.89,25700.0,17.3451,17.3645,17.3194,17.3194,25700.0
2011-08-17 12:55:00,26.88,26.88,26.8,26.83,19500.0,17.3129,17.3129,17.2614,17.2807,19500.0
2011-08-17 13:00:00,26.83,26.83,26.77,26.8,17200.0,17.2807,17.2807,17.2421,17.2614,17200.0
2011-08-17 13:05:00,26.8,26.81,26.75,26.8,17700.0,17.2614,17.2679,17.2292,17.2614,17700.0
2011-08-17 13:10:00,26.81,26.83,26.79,26.81,8900.0,17.2679,17.2807,17.255,17.2679,8900.0
2011-08-17 13:15:00,26.81,26.83,26.8,26.82,6500.0,17.2679,17.2807,17.2614,17.2743,6500.0
2011-08-17 13:20:00,26.82,26.84,26.75,26.77,22600.0,17.2743,17.2872,17.2292,17.2421,22600.0
2011-08-17 13:25:00,26.77,26.77,26.71,26.72,22700.0,17.2421,17.2421,17.2034,17.2099,22700.0
2011-08-17 13:30:00,26.73,26.75,26.71,26.72,14400.0,17.2163,17.2292,17.2034,17.2099,14400.0
2011-08-17 13:35:00,26.73,26.73,26.69,26.69,28900.0,17.2163,17.2163,17.1906,17.1906,28900.0
2011-08-17 13:40:00,26.69,26.69,26.62,26.64,42500.0,17.1906,17.1906,17.1455,17.1584,42500.0
2011-08-17 13:45:00,26.64,26.7,26.63,26.69,20300.0,17.1584,17.197,17.1519,17.1906,20300.0
2011-08-17 13:50:00,26.68,26.73,26.68,26.73,13500.0,17.1841,17.2163,17.1841,17.2163,13500.0
2011-08-17 13:55:00,26.73,26.73,26.68,26.7,21100.0,17.2163,17.2163,17.1841,17.197,21100.0
2011-08-17 14:00:00,26.7,26.75,26.7,26.74,11300.0,17.197,17.2292,17.197,17.2228,11300.0
2011-08-17 14:05:00,26.73,26.75,26.71,26.75,15000.0,17.2163,17.2292,17.2034,17.2292,15000.0
2011-08-17 14:10:00,26.75,26.79,26.75,26.77,14400.0,17.2292,17.255,17.2292,17.2421,14400.0
2011-08-17 14:15:00,26.78,26.83,26.77,26.83,17900.0,17.2485,17.2807,17.2421,17.2807,17900.0
2011-08-17 14:20:00,26.82,26.83,26.78,26.8,14200.0,17.2743,17.2807,17.2485,17.2614,14200.0
2011-08-17 14:25:00,26.79,26.79,26.75,26.76,6500.0,17.255,17.255,17.2292,17.2356,6500.0
2011-08-17 14:30:00,26.77,26.8,26.76,26.77,12300.0,17.2421,17.2614,17.2356,17.2421,12300.0
2011-08-17 14:35:00,26.76,26.76,26.73,26.73,13700.0,17.2356,17.2356,17.2163,17.2163,13700.0
2011-08-17 14:40:00,26.73,26.78,26.72,26.77,11400.0,17.2163,17.2485,17.2099,17.2421,11400.0
2011-08-17 14:45:00,26.77,26.77,26.71,26.72,38800.0,17.2421,17.2421,17.2034,17.2099,38800.0
2011-08-17 14:50:00,26.71,26.75,26.7,26.75,29600.0,17.2034,17.2292,17.197,17.2292,29600.0
2011-08-17 14:55:00,26.74,26.79,26.74,26.78,15000.0,17.2228,17.255,17.2228,17.2485,15000.0
2011-08-17 15:00:00,26.79,26.79,26.76,26.76,14100.0,17.255,17.255,17.2356,17.2356,14100.0
2011-08-17 15:05:00,26.77,26.8,26.76,26.8,19200.0,17.2421,17.2614,17.2356,17.2614,19200.0
2011-08-17 15:10:00,26.79,26.81,26.78,26.78,24500.0,17.255,17.2679,17.2485,17.2485,24500.0
2011-08-17 15:15:00,26.79,26.81,26.77,26.81,16200.0,17.255,17.2679,17.2421,17.2679,16200.0
2011-08-17 15:20:00,26.82,26.83,26.79,26.82,17900.0,17.2743,17.2807,17.255,17.2743,17900.0
2011-08-17 15:25:00,26.82,26.83,26.8,26.81,29800.0,17.2743,17.2807,17.2614,17.2679,29800.0
2011-08-17 15:30:00,26.82,26.82,26.79,26.79,32500.0,17.2743,17.2743,17.255,17.255,32500.0
2011-08-17 15:35:00,26.78,26.8,26.76,26.79,30000.0,17.2485,17.2614,17.2356,17.255,30000.0
2011-08-17 15:40:00,26.79,26.8,26.77,26.77,27400.0,17.255,17.2614,17.2421,17.2421,27400.0
2011-08-17 15:45:00,26.78,26.81,26.77,26.79,51300.0,17.2485,17.2679,17.2421,17.255,51300.0
2011-08-17 15:50:00,26.8,26.81,26.77,26.79,58500.0,17.2614,17.2679,17.2421,17.255,58500.0
2011-08-17 15:55:00,26.79,26.85,26.79,26.84,128400.0,17.255,17.2936,17.255,17.2872,128400.0
2011-08-18 09:30:00,26.18,26.3,26.17,26.2,65300.0,16.8621,16.9394,16.8556,16.875,65300.0
2011-08-18 09:35:00,26.22,26.22,26.08,26.15,53300.0,16.8878,16.8878,16.7977,16.8428,53300.0
2011-08-18 09:40:00,26.15,26.19,26.06,26.09,29100.0,16.8428,16.8685,16.7848,16.8041,29100.0
2011-08-18 09:45:00,26.1,26.12,26.03,26.04,30500.0,16.8106,16.8234,16.7655,16.7719,30500.0
2011-08-18 09:50:00,26.05,26.14,26.04,26.07,30500.0,16.7784,16.8363,16.7719,16.7912,30500.0
2011-08-18 09:55:00,26.07,26.08,25.94,25.94,67500.0,16.7912,16.7977,16.7075,16.7075,67500.0
2011-08-18 10:00:00,25.93,25.93,25.65,25.75,163100.0,16.7011,16.7011,16.5207,16.5851,163100.0
2011-08-18 10:05:00,25.74,25.74,25.55,25.67,123200.0,16.5787,16.5787,16.4563,16.5336,123200.0
2011-08-18 10:10:00,25.67,25.77,25.62,25.75,64700.0,16.5336,16.598,16.5014,16.5851,64700.0
2011-08-18 10:15:00,25.74,25.81,25.73,25.74,43500.0,16.5787,16.6238,16.5722,16.5787,43500.0
2011-08-18 10:20:00,25.73,25.8,25.7,25.79,28200.0,16.5722,16.6173,16.5529,16.6109,28200.0
2011-08-18 10:25:00,25.81,25.88,25.78,25.88,46100.0,16.6238,16.6689,16.6044,16.6689,46100.0
2011-08-18 10:30:00,25.87,25.87,25.78,25.81,32900.0,16.6624,16.6624,16.6044,16.6238,32900.0
2011-08-18 10:35:00,25.81,25.83,25.76,25.79,32800.0,16.6238,16.6367,16.5916,16.6109,32800.0
2011-08-18 10:40:00,25.78,25.8,25.71,25.74,43100.0,16.6044,16.6173,16.5594,16.5787,43100.0
2011-08-18 10:45:00,25.74,25.8,25.71,25.79,27300.0,16.5787,16.6173,16.5594,16.6109,27300.0
2011-08-18 10:50:00,25.79,25.86,25.79,25.86,14500.0,16.6109,16.656,16.6109,16.656,14500.0
2011-08-18 10:55:00,25.84,25.85,25.78,25.81,24200.0,16.6431,16.6495,16.6044,16.6238,24200.0
2011-08-18 11:00:00,25.81,25.83,25.75,25.76,18000.0,16.6238,16.6367,16.5851,16.5916,18000.0
2011-08-18 11:05:00,25.74,25.76,25.7,25.7,11600.0,16.5787,16.5916,16.5529,16.5529,11600.0
2011-08-18 11:10:00,25.7,25.75,25.69,25.72,22300.0,16.5529,16.5851,16.5465,16.5658,22300.0
2011-08-18 11:15:00,25.72,25.73,25.68,25.7,19700.0,16.5658,16.5722,16.54,16.5529,19700.0
2011-08-18 11:20:00,25.69,25.74,25.69,25.72,15800.0,16.5465,16.5787,16.5465,16.5658,15800.0
2011-08-18 11:25:00,25.71,25.75,25.71,25.73,14300.0,16.5594,16.5851,16.5594,16.5722,14300.0
2011-08-18 11:30:00,25.72,25.84,25.72,25.79,29300.0,16.5658,16.6431,16.5658,16.6109,29300.0
2011-08-18 11:35:00,25.79,25.84,25.78,25.82,21500.0,16.6109,16.6431,16.6044,16.6302,21500.0
2011-08-18 11:40:00,25.81,25.81,25.77,25.8,17400.0,16.6238,16.6238,16.598,16.6173,17400.0
2011-08-18 11:45:00,25.8,25.88,25.8,25.88,26800.0,16.6173,16.6689,16.6173,16.6689,26800.0
2011-08-18 11:50:00,25.87,25.89,25.84,25.86,24900.0,16.6624,16.6753,16.6431,16.656,24900.0
2011-08-18 11:55:00,25.86,25.89,25.86,25.89,15900.0,16.656,16.6753,16.656,16.6753,15900.0
2011-08-18 12:00:00,25.89,25.89,25.76,25.77,21600.0,16.6753,16.6753,16.5916,16.598,21600.0
2011-08-18 12:05:00,25.77,25.78,25.71,25.77,25800.0,16.598,16.6044,16.5594,16.598,25800.0
2011-08-18 12:10:00,25.77,25.84,25.75,25.81,25000.0,16.598,16.6431,16.5851,16.6238,25000.0
2011-08-18 12:15:00,25.81,25.86,25.79,25.81,37100.0,16.6238,16.656,16.6109,16.6238,37100.0
2011-08-18 12:20:00,25.8,25.85,25.76,25.81,107100.0,16.6173,16.6495,16.5916,16.6238,107100.0
2011-08-18 12:25:00,25.82,25.84,25.8,25.81,12500.0,16.6302,16.6431,16.6173,16.6238,12500.0
2011-08-18 12:30:00,25.8,25.83,25.78,25.78,17600.0,16.6173,16.6367,16.6044,16.6044,17600.0
2011-08-18 12:35:00,25.79,25.79,25.75,25.76,15200.0,16.6109,16.6109,16.5851,16.5916,15200.0
2011-08-18 12:40:00,25.75,25.77,25.74,25.74,15700.0,16.5851,16.598,16.5787,16.5787,15700.0
2011-08-18 12:45:00,25.74,25.75,25.71,25.74,26400.0,16.5787,16.5851,16.5594,16.5787,26400.0
2011-08-18 12:50:00,25.73,25.75,25.73,25.74,13900.0,16.5722,16.5851,16.5722,16.5787,13900.0
2011-08-18 12:55:00,25.73,25.76,25.73,25.76,12100.0,16.5722,16.5916,16.5722,16.5916,12100.0
2011-08-18 13:00:00,25.76,25.77,25.74,25.75,9000.0,16.5916,16.598,16.5787,16.5851,9000.0
2011-08-18 13:05:00,25.74,25.74,25.65,25.65,17800.0,16.5787,16.5787,16.5207,16.5207,17800.0
2011-08-18 13:10:00,25.65,25.69,25.65,25.67,19400.0,16.5207,16.5465,16.5207,16.5336,19400.0
2011-08-18 13:15:00,25.67,25.69,25.64,25.68,18300.0,16.5336,16.5465,16.5143,16.54,18300.0
2011-08-18 13:20:00,25.68,25.71,25.68,25.7,17100.0,16.54,16.5594,16.54,16.5529,17100.0
2011-08-18 13:25:00,25.69,25.75,25.69,25.73,119800.0,16.5465,16.5851,16.5465,16.5722,119800.0
2011-08-18 13:30:00,25.73,25.74,25.67,25.67,21800.0,16.5722,16.5787,16.5336,16.5336,21800.0
2011-08-18 13:35:00,25.67,25.71,25.64,25.67,63800.0,16.5336,16.5594,16.5143,16.5336,63800.0
2011-08-18 13:40:00,25.67,25.73,25.67,25.71,127300.0,16.5336,16.5722,16.5336,16.5594,127300.0
2011-08-18 13:45:00,25.7,25.78,25.7,25.78,23100.0,16.5529,16.6044,16.5529,16.6044,23100.0
2011-08-18 13:50:00,25.78,25.78,25.75,25.76,16600.0,16.6044,16.6044,16.5851,16.5916,16600.0
2011-08-18 13:55:00,25.76,25.76,25.67,25.71,61900.0,16.5916,16.5916,16.5336,16.5594,61900.0
2011-08-18 14:00:00,25.71,25.85,25.71,25.83,54100.0,16.5594,16.6495,16.5594,16.6367,54100.0
2011-08-18 14:05:00,25.83,25.84,25.8,25.81,21900.0,16.6367,16.6431,16.6173,16.6238,21900.0
2011-08-18 14:10:00,25.81,25.84,25.75,25.77,33800.0,16.6238,16.6431,16.5851,16.598,33800.0
2011-08-18 14:15:00,25.78,25.83,25.77,25.83,22600.0,16.6044,16.6367,16.598,16.6367,22600.0
2011-08-18 14:20:00,25.83,25.86,25.79,25.86,37900.0,16.6367,16.656,16.6109,16.656,37900.0
2011-08-18 14:25:00,25.85,25.86,25.79,25.8,28000.0,16.6495,16.656,16.6109,16.6173,28000.0
2011-08-18 14:30:00,25.8,25.8,25.76,25.78,33000.0,16.6173,16.6173,16.5916,16.6044,33000.0
2011-08-18 14:35:00,25.78,25.84,25.77,25.8,27900.0,16.6044,16.6431,16.598,16.6173,27900.0
2011-08-18 14:40:00,25.8,25.8,25.76,25.76,20100.0,16.6173,16.6173,16.5916,16.5916,20100.0
2011-08-18 14:45:00,25.76,25.76,25.71,25.72,28900.0,16.5916,16.5916,16.5594,16.5658,28900.0
2011-08-18 14:50:00,25.71,25.73,25.66,25.67,50100.0,16.5594,16.5722,16.5272,16.5336,50100.0
2011-08-18 14:55:00,25.67,25.71,25.63,25.63,52400.0,16.5336,16.5594,16.5078,16.5078,52400.0
2011-08-18 15:00:00,25.63,25.65,25.57,25.61,181600.0,16.5078,16.5207,16.4692,16.495,181600.0
2011-08-18 15:05:00,25.62,25.72,25.62,25.68,79300.0,16.5014,16.5658,16.5014,16.54,79300.0
2011-08-18 15:10:00,25.67,25.73,25.67,25.7,62800.0,16.5336,16.5722,16.5336,16.5529,62800.0
2011-08-18 15:15:00,25.7,25.7,25.63,25.67,30500.0,16.5529,16.5529,16.5078,16.5336,30500.0
2011-08-18 15:20:00,25.67,25.67,25.6,25.6,66500.0,16.5336,16.5336,16.4885,16.4885,66500.0
2011-08-18 15:25:00,25.6,25.68,25.59,25.67,57700.0,16.4885,16.54,16.4821,16.5336,57700.0
2011-08-18 15:30:00,25.68,25.71,25.64,25.67,89600.0,16.54,16.5594,16.5143,16.5336,89600.0
2011-08-18 15:35:00,25.67,25.68,25.6,25.62,57000.0,16.5336,16.54,16.4885,16.5014,57000.0
2011-08-18 15:40:00,25.62,25.63,25.5,25.5,67100.0,16.5014,16.5078,16.4241,16.4241,67100.0
2011-08-18 15:45:00,25.5,25.6,25.5,25.58,94800.0,16.4241,16.4885,16.4241,16.4756,94800.0
2011-08-18 15:50:00,25.58,25.8,25.56,25.79,263600.0,16.4756,16.6173,16.4628,16.6109,263600.0
2011-08-18 15:55:00,25.79,25.85,25.76,25.76,388300.0,16.6109,16.6495,16.5916,16.5916,388300.0
2011-08-19 09:30:00,25.43,25.5,25.4,25.45,448100.0,16.379,16.4241,16.3597,16.3919,448100.0
2011-08-19 09:35:00,25.45,25.58,25.45,25.54,82600.0,16.3919,16.4756,16.3919,16.4499,82600.0
2011-08-19 09:40:00,25.55,25.69,25.55,25.64,85000.0,16.4563,16.5465,16.4563,16.5143,85000.0
2011-08-19 09:45:00,25.64,25.65,25.58,25.58,50400.0,16.5143,16.5207,16.4756,16.4756,50400.0
2011-08-19 09:50:00,25.58,25.68,25.53,25.65,33200.0,16.4756,16.54,16.4434,16.5207,33200.0
2011-08-19 09:55:00,25.66,25.84,25.63,25.83,40000.0,16.5272,16.6431,16.5078,16.6367,40000.0
2011-08-19 10:00:00,25.83,25.88,25.79,25.83,47600.0,16.6367,16.6689,16.6109,16.6367,47600.0
2011-08-19 10:05:00,25.83,25.86,25.74,25.83,67600.0,16.6367,16.656,16.5787,16.6367,67600.0
2011-08-19 10:10:00,25.83,25.83,25.73,25.75,38400.0,16.6367,16.6367,16.5722,16.5851,38400.0
2011-08-19 10:15:00,25.75,25.92,25.74,25.83,101700.0,16.5851,16.6946,16.5787,16.6367,101700.0
2011-08-19 10:20:00,25.83,25.85,25.75,25.8,61300.0,16.6367,16.6495,16.5851,16.6173,61300.0
2011-08-19 10:25:00,25.8,25.99,25.8,25.94,57900.0,16.6173,16.7397,16.6173,16.7075,57900.0
2011-08-19 10:30:00,25.94,25.96,25.86,25.87,48400.0,16.7075,16.7204,16.656,16.6624,48400.0
2011-08-19 10:35:00,25.87,25.89,25.8,25.81,32600.0,16.6624,16.6753,16.6173,16.6238,32600.0
2011-08-19 10:40:00,25.82,25.85,25.76,25.8,54000.0,16.6302,16.6495,16.5916,16.6173,54000.0
2011-08-19 10:45:00,25.8,25.8,25.72,25.8,37000.0,16.6173,16.6173,16.5658,16.6173,37000.0
2011-08-19 10:50:00,25.8,25.83,25.73,25.77,29600.0,16.6173,16.6367,16.5722,16.598,29600.0
2011-08-19 10:55:00,25.78,25.81,25.75,25.75,23200.0,16.6044,16.6238,16.5851,16.5851,23200.0
2011-08-19 11:00:00,25.75,25.77,25.71,25.71,18000.0,16.5851,16.598,16.5594,16.5594,18000.0
2011-08-19 11:05:00,25.7,25.7,25.63,25.64,32200.0,16.5529,16.5529,16.5078,16.5143,32200.0
2011-08-19 11:10:00,25.65,25.66,25.59,25.6,29400.0,16.5207,16.5272,16.4821,16.4885,29400.0
2011-08-19 11:15:00,25.6,25.63,25.54,25.61,36200.0,16.4885,16.5078,16.4499,16.495,36200.0
2011-08-19 11:20:00,25.6,25.68,25.59,25.66,25100.0,16.4885,16.54,16.4821,16.5272,25100.0
2011-08-19 11:25:00,25.67,25.67,25.61,25.62,17100.0,16.5336,16.5336,16.495,16.5014,17100.0
2011-08-19 11:30:00,25.62,25.67,25.61,25.64,29700.0,16.5014,16.5336,16.495,16.5143,29700.0
2011-08-19 11:35:00,25.63,25.64,25.58,25.63,33200.0,16.5078,16.5143,16.4756,16.5078,33200.0
2011-08-19 11:40:00,25.63,25.72,25.63,25.7,41900.0,16.5078,16.5658,16.5078,16.5529,41900.0
2011-08-19 11:45:00,25.71,25.71,25.63,25.65,34400.0,16.5594,16.5594,16.5078,16.5207,34400.0
2011-08-19 11:50:00,25.66,25.73,25.65,25.7,10600.0,16.5272,16.5722,16.5207,16.5529,10600.0
2011-08-19 11:55:00,25.7,25.72,25.66,25.72,19900.0,16.5529,16.5658,16.5272,16.5658,19900.0
2011-08-19 12:00:00,25.72,25.73,25.67,25.67,11700.0,16.5658,16.5722,16.5336,16.5336,11700.0
2011-08-19 12:05:00,25.67,25.71,25.65,25.67,23900.0,16.5336,16.5594,16.5207,16.5336,23900.0
2011-08-19 12:10:00,25.67,25.68,25.64,25.67,13700.0,16.5336,16.54,16.5143,16.5336,13700.0
2011-08-19 12:15:00,25.66,25.67,25.63,25.65,12500.0,16.5272,16.5336,16.5078,16.5207,12500.0
2011-08-19 12:20:00,25.65,25.66,25.64,25.64,42600.0,16.5207,16.5272,16.5143,16.5143,42600.0
2011-08-19 12:25:00,25.65,25.69,25.65,25.69,15300.0,16.5207,16.5465,16.5207,16.5465,15300.0
2011-08-19 12:30:00,25.7,25.74,25.69,25.73,16800.0,16.5529,16.5787,16.5465,16.5722,16800.0
2011-08-19 12:35:00,25.73,25.78,25.72,25.72,17200.0,16.5722,16.6044,16.5658,16.5658,17200.0
2011-08-19 12:40:00,25.71,25.76,25.71,25.74,21400.0,16.5594,16.5916,16.5594,16.5787,21400.0
2011-08-19 12:45:00,25.74,25.79,25.73,25.79,23000.0,16.5787,16.6109,16.5722,16.6109,23000.0
2011-08-19 12:50:00,25.78,25.79,25.74,25.76,18900.0,16.6044,16.6109,16.5787,16.5916,18900.0
2011-08-19 12:55:00,25.77,25.78,25.72,25.72,23000.0,16.598,16.6044,16.5658,16.5658,23000.0
2011-08-19 13:00:00,25.71,25.72,25.67,25.68,22800.0,16.5594,16.5658,16.5336,16.54,22800.0
2011-08-19 13:05:00,25.68,25.68,25.65,25.65,81700.0,16.54,16.54,16.5207,16.5207,81700.0
2011-08-19 13:10:00,25.65,25.66,25.62,25.62,35500.0,16.5207,16.5272,16.5014,16.5014,35500.0
2011-08-19 13:15:00,25.62,25.66,25.61,25.66,13200.0,16.5014,16.5272,16.495,16.5272,13200.0
2011-08-19 13:20:00,25.66,25.69,25.65,25.66,13200.0,16.5272,16.5465,16.5207,16.5272,13200.0
2011-08-19 13:25:00,25.66,25.69,25.65,25.69,12000.0,16.5272,16.5465,16.5207,16.5465,12000.0
2011-08-19 13:30:00,25.68,25.7,25.6,25.61,43100.0,16.54,16.5529,16.4885,16.495,43100.0
2011-08-19 13:35:00,25.61,25.63,25.57,25.57,38300.0,16.495,16.5078,16.4692,16.4692,38300.0
2011-08-19 13:40:00,25.58,25.58,25.5,25.5,35700.0,16.4756,16.4756,16.4241,16.4241,35700.0
2011-08-19 13:45:00,25.5,25.54,25.49,25.52,83500.0,16.4241,16.4499,16.4177,16.437,83500.0
2011-08-19 13:50:00,25.53,25.53,25.49,25.51,12700.0,16.4434,16.4434,16.4177,16.4305,12700.0
2011-08-19 13:55:00,25.5,25.54,25.5,25.53,17500.0,16.4241,16.4499,16.4241,16.4434,17500.0
2011-08-19 14:00:00,25.53,25.56,25.5,25.5,21300.0,16.4434,16.4628,16.4241,16.4241,21300.0
2011-08-19 14:05:00,25.5,25.52,25.45,25.48,42100.0,16.4241,16.437,16.3919,16.4112,42100.0
2011-08-19 14:10:00,25.48,25.5,25.45,25.5,32300.0,16.4112,16.4241,16.3919,16.4241,32300.0
2011-08-19 14:15:00,25.5,25.5,25.45,25.45,12700.0,16.4241,16.4241,16.3919,16.3919,12700.0
2011-08-19 14:20:00,25.45,25.45,25.39,25.41,40100.0,16.3919,16.3919,16.3533,16.3661,40100.0
2011-08-19 14:25:00,25.41,25.45,25.41,25.44,20100.0,16.3661,16.3919,16.3661,16.3855,20100.0
2011-08-19 14:30:00,25.45,25.46,25.4,25.4,18700.0,16.3919,16.3983,16.3597,16.3597,18700.0
2011-08-19 14:35:00,25.39,25.47,25.39,25.47,34000.0,16.3533,16.4048,16.3533,16.4048,34000.0
2011-08-19 14:40:00,25.48,25.51,25.45,25.51,21900.0,16.4112,16.4305,16.3919,16.4305,21900.0
2011-08-19 14:45:00,25.51,25.51,25.44,25.44,73400.0,16.4305,16.4305,16.3855,16.3855,73400.0
2011-08-19 14:50:00,25.45,25.46,25.38,25.42,38600.0,16.3919,16.3983,16.3468,16.3726,38600.0
2011-08-19 14:55:00,25.42,25.44,25.41,25.41,24900.0,16.3726,16.3855,16.3661,16.3661,24900.0
2011-08-19 15:00:00,25.41,25.43,25.38,25.42,54000.0,16.3661,16.379,16.3468,16.3726,54000.0
2011-08-19 15:05:00,25.42,25.46,25.38,25.41,28100.0,16.3726,16.3983,16.3468,16.3661,28100.0
2011-08-19 15:10:00,25.41,25.43,25.37,25.38,19200.0,16.3661,16.379,16.3404,16.3468,19200.0
2011-08-19 15:15:00,25.38,25.38,25.3,25.38,59300.0,16.3468,16.3468,16.2953,16.3468,59300.0
2011-08-19 15:20:00,25.37,25.47,25.36,25.44,37600.0,16.3404,16.4048,16.3339,16.3855,37600.0
2011-08-19 15:25:00,25.44,25.49,25.43,25.48,50900.0,16.3855,16.4177,16.379,16.4112,50900.0
2011-08-19 15:30:00,25.48,25.48,25.38,25.38,45500.0,16.4112,16.4112,16.3468,16.3468,45500.0
2011-08-19 15:35:00,25.37,25.41,25.34,25.39,35800.0,16.3404,16.3661,16.3211,16.3533,35800.0
2011-08-19 15:40:00,25.4,25.42,25.36,25.41,32400.0,16.3597,16.3726,16.3339,16.3661,32400.0
2011-08-19 15:45:00,25.4,25.47,25.39,25.45,69100.0,16.3597,16.4048,16.3533,16.3919,69100.0
2011-08-19 15:50:00,25.45,25.49,25.4,25.42,122000.0,16.3919,16.4177,16.3597,16.3726,122000.0
2011-08-19 15:55:00,25.41,25.41,25.33,25.37,152900.0,16.3661,16.3661,16.3146,16.3404,152900.0
2011-08-22 09:30:00,25.93,25.98,25.65,25.65,83100.0,16.7011,16.7333,16.5207,16.5207,83100.0
2011-08-22 09:35:00,25.69,25.84,25.65,25.82,39900.0,16.5465,16.6431,16.5207,16.6302,39900.0
2011-08-22 09:40:00,25.84,25.86,25.72,25.78,23200.0,16.6431,16.656,16.5658,16.6044,23200.0
2011-08-22 09:45:00,25.79,25.82,25.75,25.82,25800.0,16.6109,16.6302,16.5851,16.6302,25800.0
2011-08-22 09:50:00,25.82,25.85,25.77,25.77,21700.0,16.6302,16.6495,16.598,16.598,21700.0
2011-08-22 09:55:00,25.78,25.85,25.77,25.79,20100.0,16.6044,16.6495,16.598,16.6109,20100.0
2011-08-22 10:00:00,25.8,25.85,25.75,25.76,39800.0,16.6173,16.6495,16.5851,16.5916,39800.0
2011-08-22 10:05:00,25.77,25.77,25.67,25.67,30300.0,16.598,16.598,16.5336,16.5336,30300.0
2011-08-22 10:10:00,25.67,25.69,25.63,25.69,35400.0,16.5336,16.5465,16.5078,16.5465,35400.0
2011-08-22 10:15:00,25.7,25.74,25.65,25.73,31000.0,16.5529,16.5787,16.5207,16.5722,31000.0
2011-08-22 10:20:00,25.73,25.77,25.7,25.76,26100.0,16.5722,16.598,16.5529,16.5916,26100.0
2011-08-22 10:25:00,25.76,25.8,25.75,25.77,60600.0,16.5916,16.6173,16.5851,16.598,60600.0
2011-08-22 10:30:00,25.78,25.81,25.76,25.78,20500.0,16.6044,16.6238,16.5916,16.6044,20500.0
2011-08-22 10:35:00,25.77,25.78,25.68,25.7,18100.0,16.598,16.6044,16.54,16.5529,18100.0
2011-08-22 10:40:00,25.7,25.71,25.66,25.66,19800.0,16.5529,16.5594,16.5272,16.5272,19800.0
2011-08-22 10:45:00,25.67,25.73,25.67,25.7,22300.0,16.5336,16.5722,16.5336,16.5529,22300.0
2011-08-22 10:50:00,25.7,25.75,25.61,25.61,24800.0,16.5529,16.5851,16.495,16.495,24800.0
2011-08-22 10:55:00,25.61,25.62,25.52,25.53,30900.0,16.495,16.5014,16.437,16.4434,30900.0
2011-08-22 11:00:00,25.53,25.56,25.51,25.51,80400.0,16.4434,16.4628,16.4305,16.4305,80400.0
2011-08-22 11:05:00,25.53,25.56,25.5,25.54,27100.0,16.4434,16.4628,16.4241,16.4499,27100.0
2011-08-22 11:10:00,25.53,25.55,25.5,25.55,35600.0,16.4434,16.4563,16.4241,16.4563,35600.0
2011-08-22 11:15:00,25.56,25.59,25.5,25.51,41600.0,16.4628,16.4821,16.4241,16.4305,41600.0
2011-08-22 11:20:00,25.51,25.52,25.45,25.45,38500.0,16.4305,16.437,16.3919,16.3919,38500.0
2011-08-22 11:25:00,25.45,25.48,25.42,25.43,61000.0,16.3919,16.4112,16.3726,16.379,61000.0
2011-08-22 11:30:00,25.44,25.47,25.39,25.39,84200.0,16.3855,16.4048,16.3533,16.3533,84200.0
2011-08-22 11:35:00,25.39,25.39,25.31,25.34,27100.0,16.3533,16.3533,16.3017,16.3211,27100.0
2011-08-22 11:40:00,25.33,25.34,25.25,25.25,54200.0,16.3146,16.3211,16.2631,16.2631,54200.0
2011-08-22 11:45:00,25.25,25.29,25.23,25.28,37100.0,16.2631,16.2888,16.2502,16.2824,37100.0
2011-08-22 11:50:00,25.27,25.27,25.2,25.2,75000.0,16.276,16.276,16.2309,16.2309,75000.0
2011-08-22 11:55:00,25.2,25.21,25.16,25.18,74200.0,16.2309,16.2373,16.2051,16.218,74200.0
2011-08-22 12:00:00,25.18,25.22,25.17,25.21,46900.0,16.218,16.2438,16.2116,16.2373,46900.0
2011-08-22 12:05:00,25.21,25.29,25.2,25.29,30300.0,16.2373,16.2888,16.2309,16.2888,30300.0
2011-08-22 12:10:00,25.28,25.29,25.27,25.28,34500.0,16.2824,16.2888,16.276,16.2824,34500.0
2011-08-22 12:15:00,25.29,25.3,25.25,25.3,30700.0,16.2888,16.2953,16.2631,16.2953,30700.0
2011-08-22 12:20:00,25.31,25.36,25.3,25.31,42000.0,16.3017,16.3339,16.2953,16.3017,42000.0
2011-08-22 12:25:00,25.31,25.35,25.3,25.31,24600.0,16.3017,16.3275,16.2953,16.3017,24600.0
2011-08-22 12:30:00,25.31,25.31,25.22,25.23,58900.0,16.3017,16.3017,16.2438,16.2502,58900.0
2011-08-22 12:35:00,25.22,25.26,25.21,25.25,32600.0,16.2438,16.2695,16.2373,16.2631,32600.0
2011-08-22 12:40:00,25.25,25.31,25.24,25.31,37500.0,16.2631,16.3017,16.2566,16.3017,37500.0
2011-08-22 12:45:00,25.3,25.37,25.28,25.35,43900.0,16.2953,16.3404,16.2824,16.3275,43900.0
2011-08-22 12:50:00,25.36,25.36,25.32,25.35,47900.0,16.3339,16.3339,16.3082,16.3275,47900.0
2011-08-22 12:55:00,25.36,25.4,25.36,25.36,84300.0,16.3339,16.3597,16.3339,16.3339,84300.0
2011-08-22 13:00:00,25.37,25.37,25.33,25.36,75000.0,16.3404,16.3404,16.3146,16.3339,75000.0
2011-08-22 13:05:00,25.36,25.37,25.35,25.35,49300.0,16.3339,16.3404,16.3275,16.3275,49300.0
2011-08-22 13:10:00,25.35,25.35,25.3,25.3,43900.0,16.3275,16.3275,16.2953,16.2953,43900.0
2011-08-22 13:15:00,25.3,25.3,25.28,25.3,49200.0,16.2953,16.2953,16.2824,16.2953,49200.0
2011-08-22 13:20:00,25.3,25.31,25.29,25.29,55700.0,16.2953,16.3017,16.2888,16.2888,55700.0
2011-08-22 13:25:00,25.3,25.3,25.21,25.22,47800.0,16.2953,16.2953,16.2373,16.2438,47800.0
2011-08-22 13:30:00,25.23,25.25,25.16,25.18,38700.0,16.2502,16.2631,16.2051,16.218,38700.0
2011-08-22 13:35:00,25.19,25.19,25.14,25.16,47900.0,16.2244,16.2244,16.1922,16.2051,47900.0
2011-08-22 13:40:00,25.17,25.2,25.16,25.19,39800.0,16.2116,16.2309,16.2051,16.2244,39800.0
2011-08-22 13:45:00,25.18,25.19,25.14,25.16,30300.0,16.218,16.2244,16.1922,16.2051,30300.0
2011-08-22 13:50:00,25.16,25.17,25.13,25.15,49000.0,16.2051,16.2116,16.1858,16.1987,49000.0
2011-08-22 13:55:00,25.14,25.22,25.12,25.21,43900.0,16.1922,16.2438,16.1794,16.2373,43900.0
2011-08-22 14:00:00,25.2,25.22,25.18,25.19,61000.0,16.2309,16.2438,16.218,16.2244,61000.0
2011-08-22 14:05:00,25.19,25.21,25.17,25.17,47300.0,16.2244,16.2373,16.2116,16.2116,47300.0
2011-08-22 14:10:00,25.18,25.2,25.17,25.18,96900.0,16.218,16.2309,16.2116,16.218,96900.0
2011-08-22 14:15:00,25.18,25.23,25.16,25.18,106600.0,16.218,16.2502,16.2051,16.218,106600.0
2011-08-22 14:20:00,25.19,25.22,25.17,25.19,72700.0,16.2244,16.2438,16.2116,16.2244,72700.0
2011-08-22 14:25:00,25.19,25.2,25.16,25.16,58600.0,16.2244,16.2309,16.2051,16.2051,58600.0
2011-08-22 14:30:00,25.17,25.17,25.13,25.16,57600.0,16.2116,16.2116,16.1858,16.2051,57600.0
2011-08-22 14:35:00,25.16,25.19,25.15,25.16,64300.0,16.2051,16.2244,16.1987,16.2051,64300.0
2011-08-22 14:40:00,25.17,25.2,25.17,25.19,64500.0,16.2116,16.2309,16.2116,16.2244,64500.0
2011-08-22 14:45:00,25.18,25.21,25.17,25.2,60300.0,16.218,16.2373,16.2116,16.2309,60300.0
2011-08-22 14:50:00,25.2,25.22,25.17,25.2,45800.0,16.2309,16.2438,16.2116,16.2309,45800.0
2011-08-22 14:55:00,25.2,25.21,25.19,25.2,30400.0,16.2309,16.2373,16.2244,16.2309,30400.0
2011-08-22 15:00:00,25.19,25.23,25.18,25.21,37000.0,16.2244,16.2502,16.218,16.2373,37000.0
2011-08-22 15:05:00,25.21,25.27,25.21,25.23,53300.0,16.2373,16.276,16.2373,16.2502,53300.0
2011-08-22 15:10:00,25.23,25.3,25.23,25.29,57200.0,16.2502,16.2953,16.2502,16.2888,57200.0
2011-08-22 15:15:00,25.29,25.3,25.27,25.28,59300.0,16.2888,16.2953,16.276,16.2824,59300.0
2011-08-22 15:20:00,25.28,25.34,25.25,25.33,153900.0,16.2824,16.3211,16.2631,16.3146,153900.0
2011-08-22 15:25:00,25.33,25.33,25.27,25.3,116500.0,16.3146,16.3146,16.276,16.2953,116500.0
2011-08-22 15:30:00,25.3,25.33,25.3,25.31,42700.0,16.2953,16.3146,16.2953,16.3017,42700.0
2011-08-22 15:35:00,25.31,25.32,25.29,25.29,49000.0,16.3017,16.3082,16.2888,16.2888,49000.0
2011-08-22 15:40:00,25.3,25.36,25.28,25.36,37700.0,16.2953,16.3339,16.2824,16.3339,37700.0
2011-08-22 15:45:00,25.36,25.37,25.27,25.27,85600.0,16.3339,16.3404,16.276,16.276,85600.0
2011-08-22 15:50:00,25.29,25.3,25.19,25.21,193300.0,16.2888,16.2953,16.2244,16.2373,193300.0
2011-08-22 15:55:00,25.22,25.27,25.2,25.26,176200.0,16.2438,16.276,16.2309,16.2695,176200.0
2011-08-23 09:30:00,25.47,25.47,25.31,25.46,51900.0,16.4048,16.4048,16.3017,16.3983,51900.0
2011-08-23 09:35:00,25.45,25.52,25.45,25.48,68000.0,16.3919,16.437,16.3919,16.4112,68000.0
2011-08-23 09:40:00,25.48,25.59,25.45,25.55,78000.0,16.4112,16.4821,16.3919,16.4563,78000.0
2011-08-23 09:45:00,25.55,25.7,25.54,25.69,80200.0,16.4563,16.5529,16.4499,16.5465,80200.0
2011-08-23 09:50:00,25.68,25.74,25.66,25.72,44100.0,16.54,16.5787,16.5272,16.5658,44100.0
2011-08-23 09:55:00,25.72,25.88,25.72,25.81,89500.0,16.5658,16.6689,16.5658,16.6238,89500.0
2011-08-23 10:00:00,25.81,25.91,25.77,25.84,127500.0,16.6238,16.6882,16.598,16.6431,127500.0
2011-08-23 10:05:00,25.84,25.95,25.82,25.89,69800.0,16.6431,16.7139,16.6302,16.6753,69800.0
2011-08-23 10:10:00,25.9,25.91,25.85,25.86,58100.0,16.6817,16.6882,16.6495,16.656,58100.0
2011-08-23 10:15:00,25.87,25.89,25.79,25.79,77700.0,16.6624,16.6753,16.6109,16.6109,77700.0
2011-08-23 10:20:00,25.79,25.81,25.78,25.8,40900.0,16.6109,16.6238,16.6044,16.6173,40900.0
2011-08-23 10:25:00,25.8,25.85,25.8,25.85,40800.0,16.6173,16.6495,16.6173,16.6495,40800.0
2011-08-23 10:30:00,25.85,25.87,25.83,25.83,28000.0,16.6495,16.6624,16.6367,16.6367,28000.0
2011-08-23 10:35:00,25.83,25.84,25.79,25.83,93100.0,16.6367,16.6431,16.6109,16.6367,93100.0
2011-08-23 10:40:00,25.83,25.89,25.83,25.84,61700.0,16.6367,16.6753,16.6367,16.6431,61700.0
2011-08-23 10:45:00,25.84,25.85,25.79,25.83,36600.0,16.6431,16.6495,16.6109,16.6367,36600.0
2011-08-23 10:50:00,25.83,25.87,25.78,25.8,28700.0,16.6367,16.6624,16.6044,16.6173,28700.0
2011-08-23 10:55:00,25.8,25.84,25.76,25.78,42600.0,16.6173,16.6431,16.5916,16.6044,42600.0
2011-08-23 11:00:00,25.78,25.81,25.76,25.77,37600.0,16.6044,16.6238,16.5916,16.598,37600.0
2011-08-23 11:05:00,25.77,25.8,25.75,25.78,30300.0,16.598,16.6173,16.5851,16.6044,30300.0
2011-08-23 11:10:00,25.78,25.82,25.77,25.82,21200.0,16.6044,16.6302,16.598,16.6302,21200.0
2011-08-23 11:15:00,25.82,25.87,25.82,25.84,33700.0,16.6302,16.6624,16.6302,16.6431,33700.0
2011-08-23 11:20:00,25.84,25.86,25.79,25.81,30700.0,16.6431,16.656,16.6109,16.6238,30700.0
2011-08-23 11:25:00,25.81,25.89,25.81,25.89,23900.0,16.6238,16.6753,16.6238,16.6753,23900.0
2011-08-23 11:30:00,25.89,25.92,25.88,25.9,12100.0,16.6753,16.6946,16.6689,16.6817,12100.0
2011-08-23 11:35:00,25.89,25.95,25.88,25.94,36200.0,16.6753,16.7139,16.6689,16.7075,36200.0
2011-08-23 11:40:00,25.95,25.96,25.92,25.96,22900.0,16.7139,16.7204,16.6946,16.7204,22900.0
2011-08-23 11:45:00,25.97,26.01,25.97,26.0,38600.0,16.7268,16.7526,16.7268,16.7461,38600.0
2011-08-23 11:50:00,26.0,26.01,25.97,25.98,47500.0,16.7461,16.7526,16.7268,16.7333,47500.0
2011-08-23 11:55:00,25.98,26.04,25.98,26.02,31400.0,16.7333,16.7719,16.7333,16.759,31400.0
2011-08-23 12:00:00,26.03,26.04,25.95,25.96,33900.0,16.7655,16.7719,16.7139,16.7204,33900.0
2011-08-23 12:05:00,25.96,25.98,25.94,25.98,20300.0,16.7204,16.7333,16.7075,16.7333,20300.0
2011-08-23 12:10:00,25.99,26.01,25.94,25.95,18500.0,16.7397,16.7526,16.7075,16.7139,18500.0
2011-08-23 12:15:00,25.95,25.97,25.91,25.92,68100.0,16.7139,16.7268,16.6882,16.6946,68100.0
2011-08-23 12:20:00,25.91,25.95,25.91,25.92,26700.0,16.6882,16.7139,16.6882,16.6946,26700.0
2011-08-23 12:25:00,25.92,25.93,25.9,25.92,37500.0,16.6946,16.7011,16.6817,16.6946,37500.0
2011-08-23 12:30:00,25.92,25.93,25.89,25.9,57100.0,16.6946,16.7011,16.6753,16.6817,57100.0
2011-08-23 12:35:00,25.9,25.91,25.89,25.9,49400.0,16.6817,16.6882,16.6753,16.6817,49400.0
2011-08-23 12:40:00,25.91,25.94,25.9,25.93,87000.0,16.6882,16.7075,16.6817,16.7011,87000.0
2011-08-23 12:45:00,25.94,25.94,25.88,25.88,34300.0,16.7075,16.7075,16.6689,16.6689,34300.0
2011-08-23 12:50:00,25.89,25.96,25.89,25.95,53300.0,16.6753,16.7204,16.6753,16.7139,53300.0
2011-08-23 12:55:00,25.95,25.99,25.94,25.94,21700.0,16.7139,16.7397,16.7075,16.7075,21700.0
2011-08-23 13:00:00,25.95,25.96,25.92,25.93,66900.0,16.7139,16.7204,16.6946,16.7011,66900.0
2011-08-23 13:05:00,25.92,25.93,25.89,25.89,30100.0,16.6946,16.7011,16.6753,16.6753,30100.0
2011-08-23 13:10:00,25.89,25.89,25.84,25.84,97000.0,16.6753,16.6753,16.6431,16.6431,97000.0
2011-08-23 13:15:00,25.85,25.87,25.85,25.87,24400.0,16.6495,16.6624,16.6495,16.6624,24400.0
2011-08-23 13:20:00,25.88,25.91,25.85,25.85,30400.0,16.6689,16.6882,16.6495,16.6495,30400.0
2011-08-23 13:25:00,25.85,25.86,25.83,25.85,40000.0,16.6495,16.656,16.6367,16.6495,40000.0
2011-08-23 13:30:00,25.85,25.86,25.8,25.8,32900.0,16.6495,16.656,16.6173,16.6173,32900.0
2011-08-23 13:35:00,25.8,25.81,25.79,25.8,36400.0,16.6173,16.6238,16.6109,16.6173,36400.0
2011-08-23 13:40:00,25.8,25.82,25.79,25.82,30000.0,16.6173,16.6302,16.6109,16.6302,30000.0
2011-08-23 13:45:00,25.82,25.85,25.81,25.85,42100.0,16.6302,16.6495,16.6238,16.6495,42100.0
2011-08-23 13:50:00,25.85,25.86,25.7,25.75,62900.0,16.6495,16.656,16.5529,16.5851,62900.0
2011-08-23 13:55:00,25.75,25.78,25.7,25.75,81200.0,16.5851,16.6044,16.5529,16.5851,81200.0
2011-08-23 14:00:00,25.76,25.8,25.73,25.8,51600.0,16.5916,16.6173,16.5722,16.6173,51600.0
2011-08-23 14:05:00,25.8,25.81,25.75,25.77,46300.0,16.6173,16.6238,16.5851,16.598,46300.0
2011-08-23 14:10:00,25.77,25.81,25.7,25.72,40600.0,16.598,16.6238,16.5529,16.5658,40600.0
2011-08-23 14:15:00,25.73,25.8,25.72,25.8,22300.0,16.5722,16.6173,16.5658,16.6173,22300.0
2011-08-23 14:20:00,25.8,25.8,25.73,25.77,34300.0,16.6173,16.6173,16.5722,16.598,34300.0
2011-08-23 14:25:00,25.78,25.86,25.77,25.85,46700.0,16.6044,16.656,16.598,16.6495,46700.0
2011-08-23 14:30:00,25.86,25.9,25.82,25.88,49600.0,16.656,16.6817,16.6302,16.6689,49600.0
2011-08-23 14:35:00,25.88,25.9,25.84,25.87,63900.0,16.6689,16.6817,16.6431,16.6624,63900.0
2011-08-23 14:40:00,25.87,25.88,25.84,25.85,33500.0,16.6624,16.6689,16.6431,16.6495,33500.0
2011-08-23 14:45:00,25.85,25.93,25.85,25.91,99000.0,16.6495,16.7011,16.6495,16.6882,99000.0
2011-08-23 14:50:00,25.92,25.93,25.89,25.9,81500.0,16.6946,16.7011,16.6753,16.6817,81500.0
2011-08-23 14:55:00,25.9,25.91,25.89,25.89,61100.0,16.6817,16.6882,16.6753,16.6753,61100.0
2011-08-23 15:00:00,25.9,25.97,25.89,25.95,200400.0,16.6817,16.7268,16.6753,16.7139,200400.0
2011-08-23 15:05:00,25.95,25.95,25.91,25.95,212800.0,16.7139,16.7139,16.6882,16.7139,212800.0
2011-08-23 15:10:00,25.95,25.98,25.94,25.97,141100.0,16.7139,16.7333,16.7075,16.7268,141100.0
2011-08-23 15:15:00,25.96,25.97,25.9,25.9,110500.0,16.7204,16.7268,16.6817,16.6817,110500.0
2011-08-23 15:20:00,25.9,25.93,25.89,25.9,99100.0,16.6817,16.7011,16.6753,16.6817,99100.0
2011-08-23 15:25:00,25.89,25.91,25.84,25.85,204900.0,16.6753,16.6882,16.6431,16.6495,204900.0
2011-08-23 15:30:00,25.84,25.88,25.84,25.85,143600.0,16.6431,16.6689,16.6431,16.6495,143600.0
2011-08-23 15:35:00,25.85,25.91,25.84,25.9,100100.0,16.6495,16.6882,16.6431,16.6817,100100.0
2011-08-23 15:40:00,25.9,25.91,25.87,25.88,182100.0,16.6817,16.6882,16.6624,16.6689,182100.0
2011-08-23 15:45:00,25.87,25.9,25.86,25.9,160600.0,16.6624,16.6817,16.656,16.6817,160600.0
2011-08-23 15:50:00,25.9,25.92,25.85,25.86,295800.0,16.6817,16.6946,16.6495,16.656,295800.0
2011-08-23 15:55:00,25.86,25.94,25.85,25.94,253800.0,16.656,16.7075,16.6495,16.7075,253800.0
2011-08-24 09:30:00,25.75,26.12,25.59,26.01,84000.0,16.5851,16.8234,16.4821,16.7526,84000.0
2011-08-24 09:35:00,26.02,26.02,25.92,25.93,29500.0,16.759,16.759,16.6946,16.7011,29500.0
2011-08-24 09:40:00,25.93,26.02,25.91,26.0,23300.0,16.7011,16.759,16.6882,16.7461,23300.0
2011-08-24 09:45:00,26.03,26.07,25.98,26.05,47000.0,16.7655,16.7912,16.7333,16.7784,47000.0
2011-08-24 09:50:00,26.04,26.11,26.04,26.08,35100.0,16.7719,16.817,16.7719,16.7977,35100.0
2011-08-24 09:55:00,26.11,26.19,26.1,26.19,28400.0,16.817,16.8685,16.8106,16.8685,28400.0
2011-08-24 10:00:00,26.19,26.25,26.13,26.23,55600.0,16.8685,16.9072,16.8299,16.8943,55600.0
2011-08-24 10:05:00,26.25,26.28,26.22,26.24,42500.0,16.9072,16.9265,16.8878,16.9007,42500.0
2011-08-24 10:10:00,26.26,26.3,26.2,26.2,46300.0,16.9136,16.9394,16.875,16.875,46300.0
2011-08-24 10:15:00,26.2,26.23,26.16,26.2,33800.0,16.875,16.8943,16.8492,16.875,33800.0
2011-08-24 10:20:00,26.21,26.21,26.11,26.14,25000.0,16.8814,16.8814,16.817,16.8363,25000.0
2011-08-24 10:25:00,26.14,26.16,26.11,26.12,15500.0,16.8363,16.8492,16.817,16.8234,15500.0
2011-08-24 10:30:00,26.12,26.15,26.01,26.03,37900.0,16.8234,16.8428,16.7526,16.7655,37900.0
2011-08-24 10:35:00,26.04,26.13,26.04,26.13,30600.0,16.7719,16.8299,16.7719,16.8299,30600.0
2011-08-24 10:40:00,26.13,26.21,26.1,26.2,37500.0,16.8299,16.8814,16.8106,16.875,37500.0
2011-08-24 10:45:00,26.2,26.21,26.1,26.11,40800.0,16.875,16.8814,16.8106,16.817,40800.0
2011-08-24 10:50:00,26.11,26.13,26.05,26.08,31800.0,16.817,16.8299,16.7784,16.7977,31800.0
2011-08-24 10:55:00,26.08,26.09,26.01,26.01,26100.0,16.7977,16.8041,16.7526,16.7526,26100.0
2011-08-24 11:00:00,26.02,26.02,25.95,25.98,19400.0,16.759,16.759,16.7139,16.7333,19400.0
2011-08-24 11:05:00,25.99,26.04,25.97,26.02,17800.0,16.7397,16.7719,16.7268,16.759,17800.0
2011-08-24 11:10:00,26.03,26.06,26.01,26.06,18700.0,16.7655,16.7848,16.7526,16.7848,18700.0
2011-08-24 11:15:00,26.06,26.06,25.97,26.0,17700.0,16.7848,16.7848,16.7268,16.7461,17700.0
2011-08-24 11:20:00,26.0,26.08,25.99,26.06,25100.0,16.7461,16.7977,16.7397,16.7848,25100.0
2011-08-24 11:25:00,26.06,26.1,26.03,26.03,19800.0,16.7848,16.8106,16.7655,16.7655,19800.0
2011-08-24 11:30:00,26.03,26.06,25.98,26.02,24600.0,16.7655,16.7848,16.7333,16.759,24600.0
2011-08-24 11:35:00,26.02,26.1,26.02,26.1,32000.0,16.759,16.8106,16.759,16.8106,32000.0
2011-08-24 11:40:00,26.1,26.11,26.01,26.02,22500.0,16.8106,16.817,16.7526,16.759,22500.0
2011-08-24 11:45:00,26.03,26.04,25.96,26.02,21600.0,16.7655,16.7719,16.7204,16.759,21600.0
2011-08-24 11:50:00,26.03,26.05,25.99,26.03,36300.0,16.7655,16.7784,16.7397,16.7655,36300.0
2011-08-24 11:55:00,26.04,26.05,25.98,25.99,21400.0,16.7719,16.7784,16.7333,16.7397,21400.0
2011-08-24 12:00:00,25.99,25.99,25.91,25.91,30100.0,16.7397,16.7397,16.6882,16.6882,30100.0
2011-08-24 12:05:00,25.91,25.94,25.9,25.91,14700.0,16.6882,16.7075,16.6817,16.6882,14700.0
2011-08-24 12:10:00,25.92,25.93,25.88,25.93,26800.0,16.6946,16.7011,16.6689,16.7011,26800.0
2011-08-24 12:15:00,25.93,25.95,25.91,25.92,22700.0,16.7011,16.7139,16.6882,16.6946,22700.0
2011-08-24 12:20:00,25.92,25.98,25.91,25.97,12600.0,16.6946,16.7333,16.6882,16.7268,12600.0
2011-08-24 12:25:00,25.98,25.98,25.95,25.96,10500.0,16.7333,16.7333,16.7139,16.7204,10500.0
2011-08-24 12:30:00,25.97,25.98,25.95,25.98,19900.0,16.7268,16.7333,16.7139,16.7333,19900.0
2011-08-24 12:35:00,25.98,26.01,25.95,25.99,15300.0,16.7333,16.7526,16.7139,16.7397,15300.0
2011-08-24 12:40:00,25.99,26.01,25.96,26.0,28200.0,16.7397,16.7526,16.7204,16.7461,28200.0
2011-08-24 12:45:00,26.0,26.0,25.96,25.97,17600.0,16.7461,16.7461,16.7204,16.7268,17600.0
2011-08-24 12:50:00,25.98,26.04,25.98,26.02,14600.0,16.7333,16.7719,16.7333,16.759,14600.0
2011-08-24 12:55:00,26.03,26.1,26.02,26.1,22200.0,16.7655,16.8106,16.759,16.8106,22200.0
2011-08-24 13:00:00,26.1,26.1,26.06,26.07,43500.0,16.8106,16.8106,16.7848,16.7912,43500.0
2011-08-24 13:05:00,26.07,26.08,26.03,26.03,28200.0,16.7912,16.7977,16.7655,16.7655,28200.0
2011-08-24 13:10:00,26.03,26.1,26.02,26.09,16800.0,16.7655,16.8106,16.759,16.8041,16800.0
2011-08-24 13:15:00,26.1,26.13,26.08,26.13,17300.0,16.8106,16.8299,16.7977,16.8299,17300.0
2011-08-24 13:20:00,26.12,26.15,26.12,26.12,70900.0,16.8234,16.8428,16.8234,16.8234,70900.0
2011-08-24 13:25:00,26.12,26.14,26.09,26.13,24600.0,16.8234,16.8363,16.8041,16.8299,24600.0
2011-08-24 13:30:00,26.13,26.15,26.08,26.09,31300.0,16.8299,16.8428,16.7977,16.8041,31300.0
2011-08-24 13:35:00,26.1,26.13,26.08,26.08,28300.0,16.8106,16.8299,16.7977,16.7977,28300.0
2011-08-24 13:40:00,26.07,26.07,26.02,26.04,20900.0,16.7912,16.7912,16.759,16.7719,20900.0
2011-08-24 13:45:00,26.05,26.06,25.99,26.06,34400.0,16.7784,16.7848,16.7397,16.7848,34400.0
2011-08-24 13:50:00,26.07,26.09,26.01,26.07,27600.0,16.7912,16.8041,16.7526,16.7912,27600.0
2011-08-24 13:55:00,26.08,26.15,26.07,26.14,24900.0,16.7977,16.8428,16.7912,16.8363,24900.0
2011-08-24 14:00:00,26.15,26.15,26.1,26.14,18000.0,16.8428,16.8428,16.8106,16.8363,18000.0
2011-08-24 14:05:00,26.14,26.17,26.13,26.14,27600.0,16.8363,16.8556,16.8299,16.8363,27600.0
2011-08-24 14:10:00,26.14,26.19,26.14,26.18,19400.0,16.8363,16.8685,16.8363,16.8621,19400.0
2011-08-24 14:15:00,26.17,26.17,26.07,26.08,31200.0,16.8556,16.8556,16.7912,16.7977,31200.0
2011-08-24 14:20:00,26.08,26.08,26.04,26.07,17400.0,16.7977,16.7977,16.7719,16.7912,17400.0
2011-08-24 14:25:00,26.07,26.11,26.04,26.08,20800.0,16.7912,16.817,16.7719,16.7977,20800.0
2011-08-24 14:30:00,26.08,26.09,26.06,26.09,36400.0,16.7977,16.8041,16.7848,16.8041,36400.0
2011-08-24 14:35:00,26.09,26.11,26.07,26.1,13500.0,16.8041,16.817,16.7912,16.8106,13500.0
2011-08-24 14:40:00,26.11,26.16,26.1,26.15,16500.0,16.817,16.8492,16.8106,16.8428,16500.0
2011-08-24 14:45:00,26.15,26.17,26.14,26.15,21400.0,16.8428,16.8556,16.8363,16.8428,21400.0
2011-08-24 14:50:00,26.14,26.18,26.14,26.18,22000.0,16.8363,16.8621,16.8363,16.8621,22000.0
2011-08-24 14:55:00,26.18,26.2,26.14,26.17,29200.0,16.8621,16.875,16.8363,16.8556,29200.0
2011-08-24 15:00:00,26.18,26.19,26.14,26.18,26500.0,16.8621,16.8685,16.8363,16.8621,26500.0
2011-08-24 15:05:00,26.17,26.19,26.08,26.09,94300.0,16.8556,16.8685,16.7977,16.8041,94300.0
2011-08-24 15:10:00,26.09,26.16,26.08,26.16,31000.0,16.8041,16.8492,16.7977,16.8492,31000.0
2011-08-24 15:15:00,26.16,26.21,26.16,26.2,62100.0,16.8492,16.8814,16.8492,16.875,62100.0
2011-08-24 15:20:00,26.19,26.21,26.18,26.19,44600.0,16.8685,16.8814,16.8621,16.8685,44600.0
2011-08-24 15:25:00,26.19,26.22,26.19,26.2,36700.0,16.8685,16.8878,16.8685,16.875,36700.0
2011-08-24 15:30:00,26.2,26.26,26.2,26.24,84000.0,16.875,16.9136,16.875,16.9007,84000.0
2011-08-24 15:35:00,26.25,26.28,26.23,26.25,59800.0,16.9072,16.9265,16.8943,16.9072,59800.0
2011-08-24 15:40:00,26.25,26.31,26.25,26.31,44400.0,16.9072,16.9458,16.9072,16.9458,44400.0
2011-08-24 15:45:00,26.31,26.31,26.27,26.28,48000.0,16.9458,16.9458,16.92,16.9265,48000.0
2011-08-24 15:50:00,26.29,26.32,26.28,26.31,113800.0,16.9329,16.9523,16.9265,16.9458,113800.0
2011-08-24 15:55:00,26.3,26.31,26.27,26.31,210900.0,16.9394,16.9458,16.92,16.9458,210900.0
2011-08-25 09:30:00,26.61,26.61,26.34,26.47,76600.0,17.139,17.139,16.9651,17.0489,76600.0
2011-08-25 09:35:00,26.47,26.48,26.21,26.22,53800.0,17.0489,17.0553,16.8814,16.8878,53800.0
2011-08-25 09:40:00,26.22,26.3,26.17,26.28,48000.0,16.8878,16.9394,16.8556,16.9265,48000.0
2011-08-25 09:45:00,26.29,26.37,26.28,26.3,43700.0,16.9329,16.9845,16.9265,16.9394,43700.0
2011-08-25 09:50:00,26.3,26.35,26.2,26.25,48500.0,16.9394,16.9716,16.875,16.9072,48500.0
2011-08-25 09:55:00,26.24,26.27,26.17,26.23,27000.0,16.9007,16.92,16.8556,16.8943,27000.0
2011-08-25 10:00:00,26.25,26.25,26.06,26.13,44000.0,16.9072,16.9072,16.7848,16.8299,44000.0
2011-08-25 10:05:00,26.12,26.18,26.08,26.18,42200.0,16.8234,16.8621,16.7977,16.8621,42200.0
2011-08-25 10:10:00,26.19,26.22,26.14,26.21,33900.0,16.8685,16.8878,16.8363,16.8814,33900.0
2011-08-25 10:15:00,26.21,26.25,26.09,26.11,31100.0,16.8814,16.9072,16.8041,16.817,31100.0
2011-08-25 10:20:00,26.11,26.12,25.97,26.03,42100.0,16.817,16.8234,16.7268,16.7655,42100.0
2011-08-25 10:25:00,26.02,26.08,25.97,26.07,38500.0,16.759,16.7977,16.7268,16.7912,38500.0
2011-08-25 10:30:00,26.07,26.1,26.02,26.07,33600.0,16.7912,16.8106,16.759,16.7912,33600.0
2011-08-25 10:35:00,26.07,26.07,25.96,25.99,44500.0,16.7912,16.7912,16.7204,16.7397,44500.0
2011-08-25 10:40:00,25.99,26.04,25.97,25.98,26900.0,16.7397,16.7719,16.7268,16.7333,26900.0
2011-08-25 10:45:00,25.98,25.99,25.89,25.9,41400.0,16.7333,16.7397,16.6753,16.6817,41400.0
2011-08-25 10:50:00,25.91,26.0,25.88,25.96,48000.0,16.6882,16.7461,16.6689,16.7204,48000.0
2011-08-25 10:55:00,25.96,25.97,25.93,25.94,34000.0,16.7204,16.7268,16.7011,16.7075,34000.0
2011-08-25 11:00:00,25.95,26.02,25.93,26.0,25100.0,16.7139,16.759,16.7011,16.7461,25100.0
2011-08-25 11:05:00,26.0,26.01,25.95,25.95,39500.0,16.7461,16.7526,16.7139,16.7139,39500.0
2011-08-25 11:10:00,25.94,26.03,25.93,26.01,30900.0,16.7075,16.7655,16.7011,16.7526,30900.0
2011-08-25 11:15:00,26.02,26.11,26.0,26.07,22900.0,16.759,16.817,16.7461,16.7912,22900.0
2011-08-25 11:20:00,26.07,26.12,26.07,26.11,11800.0,16.7912,16.8234,16.7912,16.817,11800.0
2011-08-25 11:25:00,26.12,26.13,26.06,26.07,18000.0,16.8234,16.8299,16.7848,16.7912,18000.0
2011-08-25 11:30:00,26.07,26.11,26.05,26.09,19400.0,16.7912,16.817,16.7784,16.8041,19400.0
2011-08-25 11:35:00,26.09,26.11,26.02,26.03,13800.0,16.8041,16.817,16.759,16.7655,13800.0
2011-08-25 11:40:00,26.04,26.06,26.01,26.02,20700.0,16.7719,16.7848,16.7526,16.759,20700.0
2011-08-25 11:45:00,26.01,26.04,25.99,26.04,9300.0,16.7526,16.7719,16.7397,16.7719,9300.0
2011-08-25 11:50:00,26.03,26.05,26.02,26.03,6100.0,16.7655,16.7784,16.759,16.7655,6100.0
2011-08-25 11:55:00,26.04,26.08,26.04,26.06,13400.0,16.7719,16.7977,16.7719,16.7848,13400.0
2011-08-25 12:00:00,26.07,26.11,26.07,26.09,23700.0,16.7912,16.817,16.7912,16.8041,23700.0
2011-08-25 12:05:00,26.08,26.09,26.03,26.03,19500.0,16.7977,16.8041,16.7655,16.7655,19500.0
2011-08-25 12:10:00,26.03,26.05,26.02,26.05,6900.0,16.7655,16.7784,16.759,16.7784,6900.0
2011-08-25 12:15:00,26.04,26.05,26.0,26.0,21300.0,16.7719,16.7784,16.7461,16.7461,21300.0
2011-08-25 12:20:00,25.99,26.0,25.97,25.97,11500.0,16.7397,16.7461,16.7268,16.7268,11500.0
2011-08-25 12:25:00,25.98,26.0,25.96,26.0,8600.0,16.7333,16.7461,16.7204,16.7461,8600.0
2011-08-25 12:30:00,25.99,25.99,25.93,25.94,14000.0,16.7397,16.7397,16.7011,16.7075,14000.0
2011-08-25 12:35:00,25.94,25.95,25.91,25.95,12300.0,16.7075,16.7139,16.6882,16.7139,12300.0
2011-08-25 12:40:00,25.95,25.96,25.91,25.91,15800.0,16.7139,16.7204,16.6882,16.6882,15800.0
2011-08-25 12:45:00,25.91,25.92,25.88,25.91,17000.0,16.6882,16.6946,16.6689,16.6882,17000.0
2011-08-25 12:50:00,25.9,25.92,25.87,25.91,28600.0,16.6817,16.6946,16.6624,16.6882,28600.0
2011-08-25 12:55:00,25.9,25.94,25.89,25.94,11200.0,16.6817,16.7075,16.6753,16.7075,11200.0
2011-08-25 13:00:00,25.93,25.96,25.92,25.94,16800.0,16.7011,16.7204,16.6946,16.7075,16800.0
2011-08-25 13:05:00,25.95,25.98,25.91,25.91,21500.0,16.7139,16.7333,16.6882,16.6882,21500.0
2011-08-25 13:10:00,25.92,25.95,25.91,25.93,12300.0,16.6946,16.7139,16.6882,16.7011,12300.0
2011-08-25 13:15:00,25.94,25.96,25.91,25.95,8300.0,16.7075,16.7204,16.6882,16.7139,8300.0
2011-08-25 13:20:00,25.95,26.01,25.95,26.0,13500.0,16.7139,16.7526,16.7139,16.7461,13500.0
2011-08-25 13:25:00,26.0,26.05,25.97,26.03,16800.0,16.7461,16.7784,16.7268,16.7655,16800.0
2011-08-25 13:30:00,26.04,26.05,25.99,26.0,36900.0,16.7719,16.7784,16.7397,16.7461,36900.0
2011-08-25 13:35:00,25.99,26.04,25.97,26.04,18300.0,16.7397,16.7719,16.7268,16.7719,18300.0
2011-08-25 13:40:00,26.04,26.05,26.03,26.03,16900.0,16.7719,16.7784,16.7655,16.7655,16900.0
2011-08-25 13:45:00,26.04,26.06,25.96,25.98,25700.0,16.7719,16.7848,16.7204,16.7333,25700.0
2011-08-25 13:50:00,25.99,26.02,25.98,25.99,15600.0,16.7397,16.759,16.7333,16.7397,15600.0
2011-08-25 13:55:00,25.99,26.07,25.98,26.06,20200.0,16.7397,16.7912,16.7333,16.7848,20200.0
2011-08-25 14:00:00,26.06,26.07,26.01,26.04,67600.0,16.7848,16.7912,16.7526,16.7719,67600.0
2011-08-25 14:05:00,26.03,26.04,25.97,25.99,17900.0,16.7655,16.7719,16.7268,16.7397,17900.0
2011-08-25 14:10:00,25.99,26.02,25.98,25.98,11000.0,16.7397,16.759,16.7333,16.7333,11000.0
2011-08-25 14:15:00,25.99,26.06,25.98,26.06,32600.0,16.7397,16.7848,16.7333,16.7848,32600.0
2011-08-25 14:20:00,26.07,26.07,25.99,26.0,17100.0,16.7912,16.7912,16.7397,16.7461,17100.0
2011-08-25 14:25:00,26.0,26.01,25.95,25.99,22700.0,16.7461,16.7526,16.7139,16.7397,22700.0
2011-08-25 14:30:00,25.99,26.02,25.98,26.02,8000.0,16.7397,16.759,16.7333,16.759,8000.0
2011-08-25 14:35:00,26.02,26.07,26.02,26.04,24600.0,16.759,16.7912,16.759,16.7719,24600.0
2011-08-25 14:40:00,26.04,26.04,26.01,26.02,16700.0,16.7719,16.7719,16.7526,16.759,16700.0
2011-08-25 14:45:00,26.02,26.04,25.98,25.98,18600.0,16.759,16.7719,16.7333,16.7333,18600.0
2011-08-25 14:50:00,25.99,26.01,25.95,25.97,29000.0,16.7397,16.7526,16.7139,16.7268,29000.0
2011-08-25 14:55:00,25.97,25.98,25.92,25.92,23200.0,16.7268,16.7333,16.6946,16.6946,23200.0
2011-08-25 15:00:00,25.92,25.92,25.87,25.89,26600.0,16.6946,16.6946,16.6624,16.6753,26600.0
2011-08-25 15:05:00,25.88,25.94,25.88,25.92,17600.0,16.6689,16.7075,16.6689,16.6946,17600.0
2011-08-25 15:10:00,25.92,25.96,25.89,25.93,26400.0,16.6946,16.7204,16.6753,16.7011,26400.0
2011-08-25 15:15:00,25.93,26.02,25.92,26.02,30300.0,16.7011,16.759,16.6946,16.759,30300.0
2011-08-25 15:20:00,26.02,26.05,26.01,26.02,33000.0,16.759,16.7784,16.7526,16.759,33000.0
2011-08-25 15:25:00,26.03,26.03,25.96,25.96,29800.0,16.7655,16.7655,16.7204,16.7204,29800.0
2011-08-25 15:30:00,25.95,25.98,25.92,25.93,43600.0,16.7139,16.7333,16.6946,16.7011,43600.0
2011-08-25 15:35:00,25.92,25.94,25.88,25.91,24000.0,16.6946,16.7075,16.6689,16.6882,24000.0
2011-08-25 15:40:00,25.92,25.92,25.83,25.84,47300.0,16.6946,16.6946,16.6367,16.6431,47300.0
2011-08-25 15:45:00,25.84,25.93,25.83,25.92,104400.0,16.6431,16.7011,16.6367,16.6946,104400.0
2011-08-25 15:50:00,25.92,25.95,25.87,25.9,112600.0,16.6946,16.7139,16.6624,16.6817,112600.0
2011-08-25 15:55:00,25.91,25.95,25.89,25.89,166000.0,16.6882,16.7139,16.6753,16.6753,166000.0
2011-08-26 09:30:00,25.84,25.89,25.77,25.87,26400.0,16.6431,16.6753,16.598,16.6624,26400.0
2011-08-26 09:35:00,25.86,25.87,25.75,25.75,13600.0,16.656,16.6624,16.5851,16.5851,13600.0
2011-08-26 09:40:00,25.76,25.83,25.72,25.8,24000.0,16.5916,16.6367,16.5658,16.6173,24000.0
2011-08-26 09:45:00,25.81,25.81,25.69,25.78,46000.0,16.6238,16.6238,16.5465,16.6044,46000.0
2011-08-26 09:50:00,25.78,25.81,25.71,25.73,39100.0,16.6044,16.6238,16.5594,16.5722,39100.0
2011-08-26 09:55:00,25.75,25.87,25.75,25.86,42900.0,16.5851,16.6624,16.5851,16.656,42900.0
2011-08-26 10:00:00,25.87,25.87,25.6,25.66,126500.0,16.6624,16.6624,16.4885,16.5272,126500.0
2011-08-26 10:05:00,25.65,25.65,25.5,25.58,53300.0,16.5207,16.5207,16.4241,16.4756,53300.0
2011-08-26 10:10:00,25.57,25.67,25.53,25.62,49200.0,16.4692,16.5336,16.4434,16.5014,49200.0
2011-08-26 10:15:00,25.63,25.78,25.63,25.77,35200.0,16.5078,16.6044,16.5078,16.598,35200.0
2011-08-26 10:20:00,25.76,25.97,25.75,25.95,33300.0,16.5916,16.7268,16.5851,16.7139,33300.0
2011-08-26 10:25:00,25.94,26.09,25.94,25.97,32300.0,16.7075,16.8041,16.7075,16.7268,32300.0
2011-08-26 10:30:00,25.97,25.99,25.85,25.87,21200.0,16.7268,16.7397,16.6495,16.6624,21200.0
2011-08-26 10:35:00,25.89,25.94,25.83,25.91,23000.0,16.6753,16.7075,16.6367,16.6882,23000.0
2011-08-26 10:40:00,25.9,26.0,25.85,26.0,31100.0,16.6817,16.7461,16.6495,16.7461,31100.0
2011-08-26 10:45:00,26.0,26.23,25.99,26.18,43900.0,16.7461,16.8943,16.7397,16.8621,43900.0
2011-08-26 10:50:00,26.17,26.22,26.1,26.1,33300.0,16.8556,16.8878,16.8106,16.8106,33300.0
2011-08-26 10:55:00,26.1,26.11,25.98,25.98,25100.0,16.8106,16.817,16.7333,16.7333,25100.0
2011-08-26 11:00:00,25.98,26.07,25.95,26.07,32100.0,16.7333,16.7912,16.7139,16.7912,32100.0
2011-08-26 11:05:00,26.08,26.19,26.06,26.16,25900.0,16.7977,16.8685,16.7848,16.8492,25900.0
2011-08-26 11:10:00,26.18,26.28,26.15,26.25,21400.0,16.8621,16.9265,16.8428,16.9072,21400.0
2011-08-26 11:15:00,26.26,26.32,26.21,26.21,34800.0,16.9136,16.9523,16.8814,16.8814,34800.0
2011-08-26 11:20:00,26.21,26.23,26.17,26.17,15700.0,16.8814,16.8943,16.8556,16.8556,15700.0
2011-08-26 11:25:00,26.18,26.2,26.15,26.17,26100.0,16.8621,16.875,16.8428,16.8556,26100.0
2011-08-26 11:30:00,26.18,26.26,26.18,26.26,43800.0,16.8621,16.9136,16.8621,16.9136,43800.0
2011-08-26 11:35:00,26.27,26.3,26.25,26.26,20300.0,16.92,16.9394,16.9072,16.9136,20300.0
2011-08-26 11:40:00,26.25,26.26,26.21,26.23,11500.0,16.9072,16.9136,16.8814,16.8943,11500.0
2011-08-26 11:45:00,26.23,26.27,26.21,26.25,23400.0,16.8943,16.92,16.8814,16.9072,23400.0
2011-08-26 11:50:00,26.25,26.3,26.24,26.3,14600.0,16.9072,16.9394,16.9007,16.9394,14600.0
2011-08-26 11:55:00,26.3,26.32,26.27,26.31,17800.0,16.9394,16.9523,16.92,16.9458,17800.0
2011-08-26 12:00:00,26.3,26.4,26.3,26.39,32500.0,16.9394,17.0038,16.9394,16.9973,32500.0
2011-08-26 12:05:00,26.38,26.44,26.37,26.44,25100.0,16.9909,17.0295,16.9845,17.0295,25100.0
2011-08-26 12:10:00,26.44,26.48,26.41,26.41,21000.0,17.0295,17.0553,17.0102,17.0102,21000.0
2011-08-26 12:15:00,26.42,26.43,26.4,26.41,10700.0,17.0167,17.0231,17.0038,17.0102,10700.0
2011-08-26 12:20:00,26.41,26.45,26.39,26.41,9300.0,17.0102,17.036,16.9973,17.0102,9300.0
2011-08-26 12:25:00,26.41,26.48,26.39,26.48,16900.0,17.0102,17.0553,16.9973,17.0553,16900.0
2011-08-26 12:30:00,26.48,26.48,26.42,26.42,10800.0,17.0553,17.0553,17.0167,17.0167,10800.0
2011-08-26 12:35:00,26.42,26.45,26.39,26.41,18300.0,17.0167,17.036,16.9973,17.0102,18300.0
2011-08-26 12:40:00,26.42,26.44,26.37,26.37,33100.0,17.0167,17.0295,16.9845,16.9845,33100.0
2011-08-26 12:45:00,26.36,26.36,26.32,26.32,8200.0,16.978,16.978,16.9523,16.9523,8200.0
2011-08-26 12:50:00,26.32,26.37,26.31,26.32,13300.0,16.9523,16.9845,16.9458,16.9523,13300.0
2011-08-26 12:55:00,26.33,26.36,26.33,26.35,40500.0,16.9587,16.978,16.9587,16.9716,40500.0
2011-08-26 13:00:00,26.36,26.36,26.32,26.35,9800.0,16.978,16.978,16.9523,16.9716,9800.0
2011-08-26 13:05:00,26.34,26.39,26.33,26.37,22500.0,16.9651,16.9973,16.9587,16.9845,22500.0
2011-08-26 13:10:00,26.37,26.42,26.36,26.4,6900.0,16.9845,17.0167,16.978,17.0038,6900.0
2011-08-26 13:15:00,26.4,26.44,26.39,26.39,8600.0,17.0038,17.0295,16.9973,16.9973,8600.0
2011-08-26 13:20:00,26.38,26.4,26.36,26.39,7900.0,16.9909,17.0038,16.978,16.9973,7900.0
2011-08-26 13:25:00,26.4,26.43,26.38,26.4,36800.0,17.0038,17.0231,16.9909,17.0038,36800.0
2011-08-26 13:30:00,26.4,26.42,26.38,26.4,19700.0,17.0038,17.0167,16.9909,17.0038,19700.0
2011-08-26 13:35:00,26.41,26.43,26.38,26.4,6400.0,17.0102,17.0231,16.9909,17.0038,6400.0
2011-08-26 13:40:00,26.4,26.46,26.4,26.45,24300.0,17.0038,17.0424,17.0038,17.036,24300.0
2011-08-26 13:45:00,26.45,26.48,26.44,26.46,30300.0,17.036,17.0553,17.0295,17.0424,30300.0
2011-08-26 13:50:00,26.46,26.46,26.42,26.46,21800.0,17.0424,17.0424,17.0167,17.0424,21800.0
2011-08-26 13:55:00,26.45,26.5,26.45,26.48,17700.0,17.036,17.0682,17.036,17.0553,17700.0
2011-08-26 14:00:00,26.49,26.51,26.46,26.46,15700.0,17.0617,17.0746,17.0424,17.0424,15700.0
2011-08-26 14:05:00,26.46,26.46,26.41,26.42,15600.0,17.0424,17.0424,17.0102,17.0167,15600.0
2011-08-26 14:10:00,26.43,26.43,26.4,26.4,9100.0,17.0231,17.0231,17.0038,17.0038,9100.0
2011-08-26 14:15:00,26.4,26.43,26.38,26.43,13400.0,17.0038,17.0231,16.9909,17.0231,13400.0
2011-08-26 14:20:00,26.42,26.45,26.41,26.41,17000.0,17.0167,17.036,17.0102,17.0102,17000.0
2011-08-26 14:25:00,26.41,26.41,26.35,26.35,15900.0,17.0102,17.0102,16.9716,16.9716,15900.0
2011-08-26 14:30:00,26.35,26.39,26.34,26.38,18900.0,16.9716,16.9973,16.9651,16.9909,18900.0
2011-08-26 14:35:00,26.38,26.4,26.32,26.36,29400.0,16.9909,17.0038,16.9523,16.978,29400.0
2011-08-26 14:40:00,26.35,26.39,26.35,26.38,29900.0,16.9716,16.9973,16.9716,16.9909,29900.0
2011-08-26 14:45:00,26.38,26.4,26.38,26.39,24600.0,16.9909,17.0038,16.9909,16.9973,24600.0
2011-08-26 14:50:00,26.39,26.4,26.36,26.37,16400.0,16.9973,17.0038,16.978,16.9845,16400.0
2011-08-26 14:55:00,26.37,26.38,26.35,26.36,17000.0,16.9845,16.9909,16.9716,16.978,17000.0
2011-08-26 15:00:00,26.37,26.37,26.3,26.31,27400.0,16.9845,16.9845,16.9394,16.9458,27400.0
2011-08-26 15:05:00,26.3,26.31,26.27,26.29,54800.0,16.9394,16.9458,16.92,16.9329,54800.0
2011-08-26 15:10:00,26.28,26.3,26.27,26.29,18100.0,16.9265,16.9394,16.92,16.9329,18100.0
2011-08-26 15:15:00,26.28,26.28,26.19,26.22,34000.0,16.9265,16.9265,16.8685,16.8878,34000.0
2011-08-26 15:20:00,26.21,26.24,26.2,26.2,12400.0,16.8814,16.9007,16.875,16.875,12400.0
2011-08-26 15:25:00,26.2,26.26,26.19,26.25,22100.0,16.875,16.9136,16.8685,16.9072,22100.0
2011-08-26 15:30:00,26.25,26.29,26.23,26.28,31800.0,16.9072,16.9329,16.8943,16.9265,31800.0
2011-08-26 15:35:00,26.28,26.33,26.27,26.31,30200.0,16.9265,16.9587,16.92,16.9458,30200.0
2011-08-26 15:40:00,26.31,26.34,26.29,26.32,61200.0,16.9458,16.9651,16.9329,16.9523,61200.0
2011-08-26 15:45:00,26.32,26.34,26.29,26.3,94200.0,16.9523,16.9651,16.9329,16.9394,94200.0
2011-08-26 15:50:00,26.3,26.33,26.29,26.33,96500.0,16.9394,16.9587,16.9329,16.9587,96500.0
2011-08-26 15:55:00,26.34,26.35,26.22,26.23,615900.0,16.9651,16.9716,16.8878,16.8943,615900.0
2011-08-29 09:30:00,26.59,26.67,26.42,26.52,77500.0,17.1262,17.1777,17.0167,17.0811,77500.0
2011-08-29 09:35:00,26.52,26.57,26.48,26.49,94300.0,17.0811,17.1133,17.0553,17.0617,94300.0
2011-08-29 09:40:00,26.49,26.53,26.46,26.48,76900.0,17.0617,17.0875,17.0424,17.0553,76900.0
2011-08-29 09:45:00,26.48,26.5,26.41,26.43,148700.0,17.0553,17.0682,17.0102,17.0231,148700.0
2011-08-29 09:50:00,26.43,26.46,26.35,26.37,110300.0,17.0231,17.0424,16.9716,16.9845,110300.0
2011-08-29 09:55:00,26.37,26.37,26.31,26.33,120500.0,16.9845,16.9845,16.9458,16.9587,120500.0
2011-08-29 10:00:00,26.33,26.34,26.28,26.3,113800.0,16.9587,16.9651,16.9265,16.9394,113800.0
2011-08-29 10:05:00,26.3,26.31,26.24,26.24,130100.0,16.9394,16.9458,16.9007,16.9007,130100.0
2011-08-29 10:10:00,26.25,26.26,26.23,26.25,80400.0,16.9072,16.9136,16.8943,16.9072,80400.0
2011-08-29 10:15:00,26.25,26.27,26.23,26.27,74200.0,16.9072,16.92,16.8943,16.92,74200.0
2011-08-29 10:20:00,26.26,26.29,26.25,26.26,78900.0,16.9136,16.9329,16.9072,16.9136,78900.0
2011-08-29 10:25:00,26.26,26.28,26.24,26.24,78300.0,16.9136,16.9265,16.9007,16.9007,78300.0
2011-08-29 10:30:00,26.24,26.29,26.23,26.29,59300.0,16.9007,16.9329,16.8943,16.9329,59300.0
2011-08-29 10:35:00,26.29,26.3,26.26,26.27,47200.0,16.9329,16.9394,16.9136,16.92,47200.0
2011-08-29 10:40:00,26.28,26.32,26.27,26.29,53200.0,16.9265,16.9523,16.92,16.9329,53200.0
2011-08-29 10:45:00,26.29,26.33,26.28,26.31,29200.0,16.9329,16.9587,16.9265,16.9458,29200.0
2011-08-29 10:50:00,26.31,26.37,26.31,26.37,18400.0,16.9458,16.9845,16.9458,16.9845,18400.0
2011-08-29 10:55:00,26.36,26.37,26.32,26.37,29200.0,16.978,16.9845,16.9523,16.9845,29200.0
2011-08-29 11:00:00,26.36,26.38,26.32,26.33,25500.0,16.978,16.9909,16.9523,16.9587,25500.0
2011-08-29 11:05:00,26.35,26.35,26.26,26.27,59400.0,16.9716,16.9716,16.9136,16.92,59400.0
2011-08-29 11:10:00,26.28,26.29,26.26,26.27,47700.0,16.9265,16.9329,16.9136,16.92,47700.0
2011-08-29 11:15:00,26.27,26.29,26.24,26.26,52700.0,16.92,16.9329,16.9007,16.9136,52700.0
2011-08-29 11:20:00,26.27,26.28,26.26,26.26,17500.0,16.92,16.9265,16.9136,16.9136,17500.0
2011-08-29 11:25:00,26.26,26.28,26.25,26.26,38200.0,16.9136,16.9265,16.9072,16.9136,38200.0
2011-08-29 11:30:00,26.26,26.28,26.24,26.25,41000.0,16.9136,16.9265,16.9007,16.9072,41000.0
2011-08-29 11:35:00,26.25,26.3,26.24,26.29,48100.0,16.9072,16.9394,16.9007,16.9329,48100.0
2011-08-29 11:40:00,26.29,26.29,26.27,26.29,29200.0,16.9329,16.9329,16.92,16.9329,29200.0
2011-08-29 11:45:00,26.29,26.31,26.29,26.31,50400.0,16.9329,16.9458,16.9329,16.9458,50400.0
2011-08-29 11:50:00,26.31,26.33,26.31,26.32,42500.0,16.9458,16.9587,16.9458,16.9523,42500.0
2011-08-29 11:55:00,26.33,26.34,26.32,26.33,43400.0,16.9587,16.9651,16.9523,16.9587,43400.0
2011-08-29 12:00:00,26.34,26.35,26.33,26.35,48700.0,16.9651,16.9716,16.9587,16.9716,48700.0
2011-08-29 12:05:00,26.35,26.36,26.34,26.35,28300.0,16.9716,16.978,16.9651,16.9716,28300.0
2011-08-29 12:10:00,26.35,26.36,26.33,26.35,19900.0,16.9716,16.978,16.9587,16.9716,19900.0
2011-08-29 12:15:00,26.35,26.35,26.33,26.35,22900.0,16.9716,16.9716,16.9587,16.9716,22900.0
2011-08-29 12:20:00,26.34,26.35,26.33,26.35,42700.0,16.9651,16.9716,16.9587,16.9716,42700.0
2011-08-29 12:25:00,26.35,26.36,26.34,26.34,26000.0,16.9716,16.978,16.9651,16.9651,26000.0
2011-08-29 12:30:00,26.35,26.35,26.34,26.35,36400.0,16.9716,16.9716,16.9651,16.9716,36400.0
2011-08-29 12:35:00,26.35,26.36,26.34,26.35,81600.0,16.9716,16.978,16.9651,16.9716,81600.0
2011-08-29 12:40:00,26.35,26.36,26.34,26.35,58400.0,16.9716,16.978,16.9651,16.9716,58400.0
2011-08-29 12:45:00,26.35,26.36,26.33,26.34,43400.0,16.9716,16.978,16.9587,16.9651,43400.0
2011-08-29 12:50:00,26.34,26.35,26.34,26.34,23100.0,16.9651,16.9716,16.9651,16.9651,23100.0
2011-08-29 12:55:00,26.33,26.35,26.33,26.35,19500.0,16.9587,16.9716,16.9587,16.9716,19500.0
2011-08-29 13:00:00,26.34,26.34,26.33,26.34,13700.0,16.9651,16.9651,16.9587,16.9651,13700.0
2011-08-29 13:05:00,26.34,26.37,26.34,26.36,60000.0,16.9651,16.9845,16.9651,16.978,60000.0
2011-08-29 13:10:00,26.36,26.38,26.35,26.35,36100.0,16.978,16.9909,16.9716,16.9716,36100.0
2011-08-29 13:15:00,26.35,26.35,26.32,26.34,17700.0,16.9716,16.9716,16.9523,16.9651,17700.0
2011-08-29 13:20:00,26.34,26.35,26.33,26.33,18200.0,16.9651,16.9716,16.9587,16.9587,18200.0
2011-08-29 13:25:00,26.34,26.35,26.31,26.32,29700.0,16.9651,16.9716,16.9458,16.9523,29700.0
2011-08-29 13:30:00,26.32,26.32,26.3,26.32,17200.0,16.9523,16.9523,16.9394,16.9523,17200.0
2011-08-29 13:35:00,26.32,26.32,26.31,26.32,15100.0,16.9523,16.9523,16.9458,16.9523,15100.0
2011-08-29 13:40:00,26.32,26.33,26.29,26.3,45200.0,16.9523,16.9587,16.9329,16.9394,45200.0
2011-08-29 13:45:00,26.3,26.3,26.29,26.3,28600.0,16.9394,16.9394,16.9329,16.9394,28600.0
2011-08-29 13:50:00,26.29,26.32,26.29,26.31,22100.0,16.9329,16.9523,16.9329,16.9458,22100.0
2011-08-29 13:55:00,26.31,26.32,26.3,26.32,19400.0,16.9458,16.9523,16.9394,16.9523,19400.0
2011-08-29 14:00:00,26.31,26.36,26.31,26.35,61500.0,16.9458,16.978,16.9458,16.9716,61500.0
2011-08-29 14:05:00,26.35,26.36,26.34,26.35,37400.0,16.9716,16.978,16.9651,16.9716,37400.0
2011-08-29 14:10:00,26.35,26.35,26.34,26.35,40300.0,16.9716,16.9716,16.9651,16.9716,40300.0
2011-08-29 14:15:00,26.34,26.36,26.32,26.32,49700.0,16.9651,16.978,16.9523,16.9523,49700.0
2011-08-29 14:20:00,26.33,26.35,26.32,26.33,38700.0,16.9587,16.9716,16.9523,16.9587,38700.0
2011-08-29 14:25:00,26.33,26.36,26.33,26.36,43300.0,16.9587,16.978,16.9587,16.978,43300.0
2011-08-29 14:30:00,26.36,26.36,26.34,26.34,78100.0,16.978,16.978,16.9651,16.9651,78100.0
2011-08-29 14:35:00,26.34,26.36,26.34,26.35,51000.0,16.9651,16.978,16.9651,16.9716,51000.0
2011-08-29 14:40:00,26.35,26.37,26.35,26.36,51200.0,16.9716,16.9845,16.9716,16.978,51200.0
2011-08-29 14:45:00,26.36,26.38,26.35,26.38,40200.0,16.978,16.9909,16.9716,16.9909,40200.0
2011-08-29 14:50:00,26.38,26.39,26.37,26.39,35800.0,16.9909,16.9973,16.9845,16.9973,35800.0
2011-08-29 14:55:00,26.39,26.4,26.37,26.39,51100.0,16.9973,17.0038,16.9845,16.9973,51100.0
2011-08-29 15:00:00,26.39,26.4,26.37,26.38,46000.0,16.9973,17.0038,16.9845,16.9909,46000.0
2011-08-29 15:05:00,26.38,26.39,26.37,26.38,31000.0,16.9909,16.9973,16.9845,16.9909,31000.0
2011-08-29 15:10:00,26.38,26.4,26.37,26.39,80800.0,16.9909,17.0038,16.9845,16.9973,80800.0
2011-08-29 15:15:00,26.39,26.4,26.38,26.39,81100.0,16.9973,17.0038,16.9909,16.9973,81100.0
2011-08-29 15:20:00,26.38,26.41,26.38,26.41,68800.0,16.9909,17.0102,16.9909,17.0102,68800.0
2011-08-29 15:25:00,26.4,26.42,26.4,26.41,41600.0,17.0038,17.0167,17.0038,17.0102,41600.0
2011-08-29 15:30:00,26.41,26.41,26.38,26.4,139400.0,17.0102,17.0102,16.9909,17.0038,139400.0
2011-08-29 15:35:00,26.4,26.41,26.38,26.41,63200.0,17.0038,17.0102,16.9909,17.0102,63200.0
2011-08-29 15:40:00,26.41,26.42,26.4,26.42,76600.0,17.0102,17.0167,17.0038,17.0167,76600.0
2011-08-29 15:45:00,26.41,26.42,26.4,26.42,69200.0,17.0102,17.0167,17.0038,17.0167,69200.0
2011-08-29 15:50:00,26.42,26.44,26.42,26.44,155400.0,17.0167,17.0295,17.0167,17.0295,155400.0
2011-08-29 15:55:00,26.44,26.47,26.43,26.47,245500.0,17.0295,17.0489,17.0231,17.0489,245500.0
2011-08-30 09:30:00,26.42,26.47,26.39,26.43,70800.0,17.0167,17.0489,16.9973,17.0231,70800.0
2011-08-30 09:35:00,26.43,26.51,26.43,26.47,39600.0,17.0231,17.0746,17.0231,17.0489,39600.0
2011-08-30 09:40:00,26.47,26.49,26.45,26.49,32000.0,17.0489,17.0617,17.036,17.0617,32000.0
2011-08-30 09:45:00,26.49,26.54,26.48,26.53,18100.0,17.0617,17.094,17.0553,17.0875,18100.0
2011-08-30 09:50:00,26.52,26.52,26.47,26.49,34800.0,17.0811,17.0811,17.0489,17.0617,34800.0
2011-08-30 09:55:00,26.48,26.5,26.45,26.47,27700.0,17.0553,17.0682,17.036,17.0489,27700.0
2011-08-30 10:00:00,26.46,26.47,26.31,26.32,108700.0,17.0424,17.0489,16.9458,16.9523,108700.0
2011-08-30 10:05:00,26.32,26.42,26.31,26.42,35300.0,16.9523,17.0167,16.9458,17.0167,35300.0
2011-08-30 10:10:00,26.41,26.47,26.37,26.44,25900.0,17.0102,17.0489,16.9845,17.0295,25900.0
2011-08-30 10:15:00,26.45,26.46,26.39,26.39,32200.0,17.036,17.0424,16.9973,16.9973,32200.0
2011-08-30 10:20:00,26.39,26.4,26.35,26.37,22900.0,16.9973,17.0038,16.9716,16.9845,22900.0
2011-08-30 10:25:00,26.39,26.5,26.38,26.49,25600.0,16.9973,17.0682,16.9909,17.0617,25600.0
2011-08-30 10:30:00,26.5,26.56,26.47,26.56,24500.0,17.0682,17.1068,17.0489,17.1068,24500.0
2011-08-30 10:35:00,26.56,26.57,26.54,26.57,28800.0,17.1068,17.1133,17.094,17.1133,28800.0
2011-08-30 10:40:00,26.57,26.57,26.51,26.52,23800.0,17.1133,17.1133,17.0746,17.0811,23800.0
2011-08-30 10:45:00,26.52,26.54,26.45,26.45,27300.0,17.0811,17.094,17.036,17.036,27300.0
2011-08-30 10:50:00,26.46,26.49,26.44,26.47,18700.0,17.0424,17.0617,17.0295,17.0489,18700.0
2011-08-30 10:55:00,26.48,26.56,26.46,26.53,21900.0,17.0553,17.1068,17.0424,17.0875,21900.0
2011-08-30 11:00:00,26.52,26.58,26.5,26.56,22000.0,17.0811,17.1197,17.0682,17.1068,22000.0
2011-08-30 11:05:00,26.57,26.61,26.57,26.58,19700.0,17.1133,17.139,17.1133,17.1197,19700.0
2011-08-30 11:10:00,26.58,26.62,26.55,26.62,21100.0,17.1197,17.1455,17.1004,17.1455,21100.0
2011-08-30 11:15:00,26.62,26.64,26.58,26.58,19000.0,17.1455,17.1584,17.1197,17.1197,19000.0
2011-08-30 11:20:00,26.59,26.63,26.57,26.63,19600.0,17.1262,17.1519,17.1133,17.1519,19600.0
2011-08-30 11:25:00,26.64,26.73,26.63,26.7,31400.0,17.1584,17.2163,17.1519,17.197,31400.0
2011-08-30 11:30:00,26.7,26.73,26.67,26.72,27700.0,17.197,17.2163,17.1777,17.2099,27700.0
2011-08-30 11:35:00,26.72,26.81,26.72,26.8,20500.0,17.2099,17.2679,17.2099,17.2614,20500.0
2011-08-30 11:40:00,26.8,26.84,26.8,26.82,12300.0,17.2614,17.2872,17.2614,17.2743,12300.0
2011-08-30 11:45:00,26.81,26.81,26.79,26.8,14500.0,17.2679,17.2679,17.255,17.2614,14500.0
2011-08-30 11:50:00,26.79,26.81,26.78,26.81,14200.0,17.255,17.2679,17.2485,17.2679,14200.0
2011-08-30 11:55:00,26.81,26.84,26.8,26.8,17100.0,17.2679,17.2872,17.2614,17.2614,17100.0
2011-08-30 12:00:00,26.81,26.83,26.79,26.79,15700.0,17.2679,17.2807,17.255,17.255,15700.0
2011-08-30 12:05:00,26.79,26.79,26.73,26.73,15400.0,17.255,17.255,17.2163,17.2163,15400.0
2011-08-30 12:10:00,26.73,26.76,26.73,26.74,14100.0,17.2163,17.2356,17.2163,17.2228,14100.0
2011-08-30 12:15:00,26.73,26.77,26.72,26.75,11500.0,17.2163,17.2421,17.2099,17.2292,11500.0
2011-08-30 12:20:00,26.75,26.77,26.75,26.77,12600.0,17.2292,17.2421,17.2292,17.2421,12600.0
2011-08-30 12:25:00,26.77,26.77,26.73,26.73,10100.0,17.2421,17.2421,17.2163,17.2163,10100.0
2011-08-30 12:30:00,26.73,26.74,26.71,26.73,24200.0,17.2163,17.2228,17.2034,17.2163,24200.0
2011-08-30 12:35:00,26.73,26.73,26.72,26.72,9500.0,17.2163,17.2163,17.2099,17.2099,9500.0
2011-08-30 12:40:00,26.73,26.73,26.64,26.65,23400.0,17.2163,17.2163,17.1584,17.1648,23400.0
2011-08-30 12:45:00,26.64,26.66,26.61,26.66,21100.0,17.1584,17.1712,17.139,17.1712,21100.0
2011-08-30 12:50:00,26.66,26.67,26.64,26.65,9700.0,17.1712,17.1777,17.1584,17.1648,9700.0
2011-08-30 12:55:00,26.66,26.66,26.62,26.65,15600.0,17.1712,17.1712,17.1455,17.1648,15600.0
2011-08-30 13:00:00,26.64,26.65,26.61,26.62,25000.0,17.1584,17.1648,17.139,17.1455,25000.0
2011-08-30 13:05:00,26.61,26.65,26.6,26.65,15400.0,17.139,17.1648,17.1326,17.1648,15400.0
2011-08-30 13:10:00,26.65,26.7,26.64,26.7,16000.0,17.1648,17.197,17.1584,17.197,16000.0
2011-08-30 13:15:00,26.69,26.7,26.67,26.69,19000.0,17.1906,17.197,17.1777,17.1906,19000.0
2011-08-30 13:20:00,26.7,26.76,26.7,26.76,11900.0,17.197,17.2356,17.197,17.2356,11900.0
2011-08-30 13:25:00,26.76,26.76,26.71,26.72,23700.0,17.2356,17.2356,17.2034,17.2099,23700.0
2011-08-30 13:30:00,26.72,26.73,26.65,26.66,21600.0,17.2099,17.2163,17.1648,17.1712,21600.0
2011-08-30 13:35:00,26.65,26.66,26.63,26.65,31300.0,17.1648,17.1712,17.1519,17.1648,31300.0
2011-08-30 13:40:00,26.65,26.71,26.65,26.7,21500.0,17.1648,17.2034,17.1648,17.197,21500.0
2011-08-30 13:45:00,26.71,26.77,26.7,26.74,25700.0,17.2034,17.2421,17.197,17.2228,25700.0
2011-08-30 13:50:00,26.75,26.75,26.71,26.74,30200.0,17.2292,17.2292,17.2034,17.2228,30200.0
2011-08-30 13:55:00,26.74,26.76,26.73,26.73,39500.0,17.2228,17.2356,17.2163,17.2163,39500.0
2011-08-30 14:00:00,26.73,26.8,26.7,26.72,70500.0,17.2163,17.2614,17.197,17.2099,70500.0
2011-08-30 14:05:00,26.73,26.76,26.7,26.76,34600.0,17.2163,17.2356,17.197,17.2356,34600.0
2011-08-30 14:10:00,26.76,26.84,26.73,26.84,28200.0,17.2356,17.2872,17.2163,17.2872,28200.0
2011-08-30 14:15:00,26.84,26.84,26.8,26.82,28900.0,17.2872,17.2872,17.2614,17.2743,28900.0
2011-08-30 14:20:00,26.82,26.85,26.81,26.85,31600.0,17.2743,17.2936,17.2679,17.2936,31600.0
2011-08-30 14:25:00,26.85,26.92,26.84,26.91,27900.0,17.2936,17.3387,17.2872,17.3323,27900.0
2011-08-30 14:30:00,26.91,26.93,26.89,26.91,45300.0,17.3323,17.3451,17.3194,17.3323,45300.0
2011-08-30 14:35:00,26.91,26.91,26.86,26.89,32300.0,17.3323,17.3323,17.3001,17.3194,32300.0
2011-08-30 14:40:00,26.89,26.92,26.87,26.91,28900.0,17.3194,17.3387,17.3065,17.3323,28900.0
2011-08-30 14:45:00,26.9,26.92,26.88,26.88,25200.0,17.3258,17.3387,17.3129,17.3129,25200.0
2011-08-30 14:50:00,26.89,26.92,26.83,26.86,39600.0,17.3194,17.3387,17.2807,17.3001,39600.0
2011-08-30 14:55:00,26.85,26.93,26.84,26.93,44700.0,17.2936,17.3451,17.2872,17.3451,44700.0
2011-08-30 15:00:00,26.93,26.93,26.88,26.89,40100.0,17.3451,17.3451,17.3129,17.3194,40100.0
2011-08-30 15:05:00,26.89,26.93,26.88,26.93,28300.0,17.3194,17.3451,17.3129,17.3451,28300.0
2011-08-30 15:10:00,26.92,26.92,26.86,26.87,20400.0,17.3387,17.3387,17.3001,17.3065,20400.0
2011-08-30 15:15:00,26.87,26.9,26.87,26.89,23600.0,17.3065,17.3258,17.3065,17.3194,23600.0
2011-08-30 15:20:00,26.89,26.89,26.86,26.87,25500.0,17.3194,17.3194,17.3001,17.3065,25500.0
2011-08-30 15:25:00,26.88,26.91,26.86,26.91,37900.0,17.3129,17.3323,17.3001,17.3323,37900.0
2011-08-30 15:30:00,26.92,26.95,26.91,26.95,40800.0,17.3387,17.358,17.3323,17.358,40800.0
2011-08-30 15:35:00,26.94,26.97,26.94,26.96,49500.0,17.3516,17.3709,17.3516,17.3645,49500.0
2011-08-30 15:40:00,26.97,27.0,26.95,26.99,54900.0,17.3709,17.3902,17.358,17.3838,54900.0
2011-08-30 15:45:00,26.99,26.99,26.94,26.96,67900.0,17.3838,17.3838,17.3516,17.3645,67900.0
2011-08-30 15:50:00,26.97,26.98,26.9,26.91,89300.0,17.3709,17.3773,17.3258,17.3323,89300.0
2011-08-30 15:55:00,26.91,26.91,26.83,26.83,183100.0,17.3323,17.3323,17.2807,17.2807,183100.0
2011-08-31 09:30:00,26.93,27.05,26.9,27.04,72400.0,17.3451,17.4224,17.3258,17.416,72400.0
2011-08-31 09:35:00,27.03,27.05,26.99,27.04,22200.0,17.4096,17.4224,17.3838,17.416,22200.0
2011-08-31 09:40:00,27.03,27.13,26.99,27.09,25000.0,17.4096,17.474,17.3838,17.4482,25000.0
2011-08-31 09:45:00,27.09,27.12,27.0,27.05,33600.0,17.4482,17.4675,17.3902,17.4224,33600.0
2011-08-31 09:50:00,27.06,27.12,27.04,27.1,26000.0,17.4289,17.4675,17.416,17.4546,26000.0
2011-08-31 09:55:00,27.1,27.11,27.05,27.07,29800.0,17.4546,17.4611,17.4224,17.4353,29800.0
2011-08-31 10:00:00,27.08,27.16,27.08,27.09,58300.0,17.4418,17.4933,17.4418,17.4482,58300.0
2011-08-31 10:05:00,27.1,27.15,27.1,27.12,24300.0,17.4546,17.4868,17.4546,17.4675,24300.0
2011-08-31 10:10:00,27.11,27.2,27.08,27.2,29900.0,17.4611,17.519,17.4418,17.519,29900.0
2011-08-31 10:15:00,27.21,27.27,27.21,27.24,22200.0,17.5255,17.5641,17.5255,17.5448,22200.0
2011-08-31 10:20:00,27.24,27.24,27.16,27.17,27000.0,17.5448,17.5448,17.4933,17.4997,27000.0
2011-08-31 10:25:00,27.16,27.18,27.15,27.17,28000.0,17.4933,17.5062,17.4868,17.4997,28000.0
2011-08-31 10:30:00,27.16,27.2,27.14,27.19,22200.0,17.4933,17.519,17.4804,17.5126,22200.0
2011-08-31 10:35:00,27.19,27.22,27.19,27.2,16700.0,17.5126,17.5319,17.5126,17.519,16700.0
2011-08-31 10:40:00,27.21,27.23,27.19,27.19,17700.0,17.5255,17.5384,17.5126,17.5126,17700.0
2011-08-31 10:45:00,27.2,27.22,27.17,27.18,20100.0,17.519,17.5319,17.4997,17.5062,20100.0
2011-08-31 10:50:00,27.19,27.23,27.17,27.23,28600.0,17.5126,17.5384,17.4997,17.5384,28600.0
2011-08-31 10:55:00,27.24,27.26,27.23,27.23,18300.0,17.5448,17.5577,17.5384,17.5384,18300.0
2011-08-31 11:00:00,27.23,27.25,27.19,27.19,26600.0,17.5384,17.5512,17.5126,17.5126,26600.0
2011-08-31 11:05:00,27.19,27.22,27.17,27.21,32800.0,17.5126,17.5319,17.4997,17.5255,32800.0
2011-08-31 11:10:00,27.21,27.28,27.2,27.27,21200.0,17.5255,17.5706,17.519,17.5641,21200.0
2011-08-31 11:15:00,27.26,27.26,27.2,27.2,22400.0,17.5577,17.5577,17.519,17.519,22400.0
2011-08-31 11:20:00,27.2,27.2,27.15,27.16,35800.0,17.519,17.519,17.4868,17.4933,35800.0
2011-08-31 11:25:00,27.17,27.22,27.14,27.2,16300.0,17.4997,17.5319,17.4804,17.519,16300.0
2011-08-31 11:30:00,27.21,27.21,27.14,27.17,14900.0,17.5255,17.5255,17.4804,17.4997,14900.0
2011-08-31 11:35:00,27.17,27.22,27.17,27.19,21200.0,17.4997,17.5319,17.4997,17.5126,21200.0
2011-08-31 11:40:00,27.2,27.23,27.2,27.2,17700.0,17.519,17.5384,17.519,17.519,17700.0
2011-08-31 11:45:00,27.21,27.21,27.13,27.13,19700.0,17.5255,17.5255,17.474,17.474,19700.0
2011-08-31 11:50:00,27.14,27.14,27.11,27.12,7900.0,17.4804,17.4804,17.4611,17.4675,7900.0
2011-08-31 11:55:00,27.13,27.13,27.07,27.07,13100.0,17.474,17.474,17.4353,17.4353,13100.0
2011-08-31 12:00:00,27.07,27.11,27.06,27.1,39500.0,17.4353,17.4611,17.4289,17.4546,39500.0
2011-08-31 12:05:00,27.1,27.14,27.1,27.12,6100.0,17.4546,17.4804,17.4546,17.4675,6100.0
2011-08-31 12:10:00,27.13,27.17,27.13,27.17,21200.0,17.474,17.4997,17.474,17.4997,21200.0
2011-08-31 12:15:00,27.17,27.19,27.15,27.15,12200.0,17.4997,17.5126,17.4868,17.4868,12200.0
2011-08-31 12:20:00,27.15,27.23,27.15,27.23,25600.0,17.4868,17.5384,17.4868,17.5384,25600.0
2011-08-31 12:25:00,27.23,27.24,27.22,27.22,8300.0,17.5384,17.5448,17.5319,17.5319,8300.0
2011-08-31 12:30:00,27.21,27.27,27.21,27.26,19500.0,17.5255,17.5641,17.5255,17.5577,19500.0
2011-08-31 12:35:00,27.27,27.28,27.24,27.25,9100.0,17.5641,17.5706,17.5448,17.5512,9100.0
2011-08-31 12:40:00,27.25,27.28,27.24,27.25,9400.0,17.5512,17.5706,17.5448,17.5512,9400.0
2011-08-31 12:45:00,27.25,27.25,27.23,27.25,10100.0,17.5512,17.5512,17.5384,17.5512,10100.0
2011-08-31 12:50:00,27.25,27.3,27.24,27.29,13400.0,17.5512,17.5835,17.5448,17.577,13400.0
2011-08-31 12:55:00,27.3,27.3,27.29,27.3,3700.0,17.5835,17.5835,17.577,17.5835,3700.0
2011-08-31 13:00:00,27.3,27.33,27.27,27.27,30300.0,17.5835,17.6028,17.5641,17.5641,30300.0
2011-08-31 13:05:00,27.27,27.27,27.26,27.26,6500.0,17.5641,17.5641,17.5577,17.5577,6500.0
2011-08-31 13:10:00,27.26,27.3,27.26,27.3,14900.0,17.5577,17.5835,17.5577,17.5835,14900.0
2011-08-31 13:15:00,27.3,27.3,27.24,27.25,14900.0,17.5835,17.5835,17.5448,17.5512,14900.0
2011-08-31 13:20:00,27.26,27.27,27.23,27.23,7500.0,17.5577,17.5641,17.5384,17.5384,7500.0
2011-08-31 13:25:00,27.23,27.24,27.22,27.23,15900.0,17.5384,17.5448,17.5319,17.5384,15900.0
2011-08-31 13:30:00,27.23,27.25,27.22,27.24,14700.0,17.5384,17.5512,17.5319,17.5448,14700.0
2011-08-31 13:35:00,27.24,27.27,27.24,27.25,12500.0,17.5448,17.5641,17.5448,17.5512,12500.0
2011-08-31 13:40:00,27.24,27.27,27.22,27.22,15600.0,17.5448,17.5641,17.5319,17.5319,15600.0
2011-08-31 13:45:00,27.22,27.22,27.18,27.18,15900.0,17.5319,17.5319,17.5062,17.5062,15900.0
2011-08-31 13:50:00,27.17,27.18,27.15,27.16,20700.0,17.4997,17.5062,17.4868,17.4933,20700.0
2011-08-31 13:55:00,27.16,27.17,27.12,27.13,21100.0,17.4933,17.4997,17.4675,17.474,21100.0
2011-08-31 14:00:00,27.14,27.16,27.12,27.13,16000.0,17.4804,17.4933,17.4675,17.474,16000.0
2011-08-31 14:05:00,27.12,27.13,27.08,27.1,13000.0,17.4675,17.474,17.4418,17.4546,13000.0
2011-08-31 14:10:00,27.1,27.12,27.07,27.07,19800.0,17.4546,17.4675,17.4353,17.4353,19800.0
2011-08-31 14:15:00,27.07,27.1,27.07,27.09,9800.0,17.4353,17.4546,17.4353,17.4482,9800.0
2011-08-31 14:20:00,27.08,27.13,27.08,27.13,12300.0,17.4418,17.474,17.4418,17.474,12300.0
2011-08-31 14:25:00,27.13,27.14,27.11,27.12,13400.0,17.474,17.4804,17.4611,17.4675,13400.0
2011-08-31 14:30:00,27.11,27.13,27.08,27.09,14900.0,17.4611,17.474,17.4418,17.4482,14900.0
2011-08-31 14:35:00,27.08,27.09,27.04,27.07,30900.0,17.4418,17.4482,17.416,17.4353,30900.0
2011-08-31 14:40:00,27.07,27.07,26.99,26.99,24100.0,17.4353,17.4353,17.3838,17.3838,24100.0
2011-08-31 14:45:00,27.0,27.06,27.0,27.06,27100.0,17.3902,17.4289,17.3902,17.4289,27100.0
2011-08-31 14:50:00,27.05,27.06,26.97,26.97,26200.0,17.4224,17.4289,17.3709,17.3709,26200.0
2011-08-31 14:55:00,26.97,27.02,26.97,27.02,14100.0,17.3709,17.4031,17.3709,17.4031,14100.0
2011-08-31 15:00:00,27.01,27.05,27.0,27.05,29300.0,17.3967,17.4224,17.3902,17.4224,29300.0
2011-08-31 15:05:00,27.05,27.1,27.05,27.08,18100.0,17.4224,17.4546,17.4224,17.4418,18100.0
2011-08-31 15:10:00,27.07,27.07,26.99,26.99,80200.0,17.4353,17.4353,17.3838,17.3838,80200.0
2011-08-31 15:15:00,26.99,27.0,26.91,26.93,91000.0,17.3838,17.3902,17.3323,17.3451,91000.0
2011-08-31 15:20:00,26.93,26.98,26.92,26.97,68100.0,17.3451,17.3773,17.3387,17.3709,68100.0
2011-08-31 15:25:00,26.97,27.01,26.95,27.01,37900.0,17.3709,17.3967,17.358,17.3967,37900.0
2011-08-31 15:30:00,27.01,27.04,27.0,27.0,24800.0,17.3967,17.416,17.3902,17.3902,24800.0
2011-08-31 15:35:00,27.0,27.07,27.0,27.03,41400.0,17.3902,17.4353,17.3902,17.4096,41400.0
2011-08-31 15:40:00,27.03,27.1,27.03,27.09,64600.0,17.4096,17.4546,17.4096,17.4482,64600.0
2011-08-31 15:45:00,27.09,27.13,27.06,27.13,110400.0,17.4482,17.474,17.4289,17.474,110400.0
2011-08-31 15:50:00,27.13,27.16,27.1,27.11,129900.0,17.474,17.4933,17.4546,17.4611,129900.0
2011-08-31 15:55:00,27.11,27.12,26.97,26.98,741700.0,17.4611,17.4675,17.3709,17.3773,741700.0
2011-09-01 09:30:00,27.0,27.1,26.98,27.02,42400.0,17.3902,17.4546,17.3773,17.4031,42400.0
2011-09-01 09:35:00,27.02,27.11,27.0,27.02,23000.0,17.4031,17.4611,17.3902,17.4031,23000.0
2011-09-01 09:40:00,27.03,27.06,27.03,27.03,24500.0,17.4096,17.4289,17.4096,17.4096,24500.0
2011-09-01 09:45:00,27.03,27.06,27.02,27.05,30500.0,17.4096,17.4289,17.4031,17.4224,30500.0
2011-09-01 09:50:00,27.05,27.07,27.04,27.04,24400.0,17.4224,17.4353,17.416,17.416,24400.0
2011-09-01 09:55:00,27.03,27.1,27.03,27.09,18800.0,17.4096,17.4546,17.4096,17.4482,18800.0
2011-09-01 10:00:00,27.09,27.3,27.06,27.2,325500.0,17.4482,17.5835,17.4289,17.519,325500.0
2011-09-01 10:05:00,27.2,27.23,27.16,27.18,52400.0,17.519,17.5384,17.4933,17.5062,52400.0
2011-09-01 10:10:00,27.18,27.18,27.08,27.08,69300.0,17.5062,17.5062,17.4418,17.4418,69300.0
2011-09-01 10:15:00,27.07,27.11,27.05,27.11,28000.0,17.4353,17.4611,17.4224,17.4611,28000.0
2011-09-01 10:20:00,27.12,27.13,27.1,27.1,40700.0,17.4675,17.474,17.4546,17.4546,40700.0
2011-09-01 10:25:00,27.09,27.12,27.02,27.02,54400.0,17.4482,17.4675,17.4031,17.4031,54400.0
2011-09-01 10:30:00,27.05,27.05,26.92,26.95,46800.0,17.4224,17.4224,17.3387,17.358,46800.0
2011-09-01 10:35:00,26.95,26.98,26.91,26.98,15000.0,17.358,17.3773,17.3323,17.3773,15000.0
2011-09-01 10:40:00,26.96,27.02,26.95,27.01,24500.0,17.3645,17.4031,17.358,17.3967,24500.0
2011-09-01 10:45:00,27.02,27.03,26.93,26.94,22100.0,17.4031,17.4096,17.3451,17.3516,22100.0
2011-09-01 10:50:00,26.94,27.0,26.93,26.96,19900.0,17.3516,17.3902,17.3451,17.3645,19900.0
2011-09-01 10:55:00,26.96,26.97,26.89,26.89,21400.0,17.3645,17.3709,17.3194,17.3194,21400.0
2011-09-01 11:00:00,26.9,26.93,26.87,26.91,22500.0,17.3258,17.3451,17.3065,17.3323,22500.0
2011-09-01 11:05:00,26.91,26.91,26.85,26.86,23600.0,17.3323,17.3323,17.2936,17.3001,23600.0
2011-09-01 11:10:00,26.86,26.87,26.79,26.8,40100.0,17.3001,17.3065,17.255,17.2614,40100.0
2011-09-01 11:15:00,26.81,26.91,26.79,26.91,17900.0,17.2679,17.3323,17.255,17.3323,17900.0
2011-09-01 11:20:00,26.91,26.95,26.88,26.92,27800.0,17.3323,17.358,17.3129,17.3387,27800.0
2011-09-01 11:25:00,26.92,26.93,26.88,26.92,28700.0,17.3387,17.3451,17.3129,17.3387,28700.0
2011-09-01 11:30:00,26.92,26.96,26.91,26.96,33300.0,17.3387,17.3645,17.3323,17.3645,33300.0
2011-09-01 11:35:00,26.95,26.96,26.94,26.95,16300.0,17.358,17.3645,17.3516,17.358,16300.0
2011-09-01 11:40:00,26.95,26.95,26.88,26.9,17700.0,17.358,17.358,17.3129,17.3258,17700.0
2011-09-01 11:45:00,26.89,26.93,26.89,26.93,9200.0,17.3194,17.3451,17.3194,17.3451,9200.0
2011-09-01 11:50:00,26.92,26.97,26.9,26.96,25800.0,17.3387,17.3709,17.3258,17.3645,25800.0
2011-09-01 11:55:00,26.96,27.0,26.96,26.99,21500.0,17.3645,17.3902,17.3645,17.3838,21500.0
2011-09-01 12:00:00,26.99,27.0,26.96,26.96,23000.0,17.3838,17.3902,17.3645,17.3645,23000.0
2011-09-01 12:05:00,26.96,26.98,26.94,26.97,23000.0,17.3645,17.3773,17.3516,17.3709,23000.0
2011-09-01 12:10:00,26.96,26.97,26.95,26.96,7000.0,17.3645,17.3709,17.358,17.3645,7000.0
2011-09-01 12:15:00,26.95,26.95,26.92,26.94,16700.0,17.358,17.358,17.3387,17.3516,16700.0
2011-09-01 12:20:00,26.94,26.96,26.93,26.95,29400.0,17.3516,17.3645,17.3451,17.358,29400.0
2011-09-01 12:25:00,26.94,26.95,26.91,26.94,30700.0,17.3516,17.358,17.3323,17.3516,30700.0
2011-09-01 12:30:00,26.94,26.97,26.93,26.96,26600.0,17.3516,17.3709,17.3451,17.3645,26600.0
2011-09-01 12:35:00,26.96,26.98,26.95,26.97,14100.0,17.3645,17.3773,17.358,17.3709,14100.0
2011-09-01 12:40:00,26.97,26.98,26.94,26.94,21000.0,17.3709,17.3773,17.3516,17.3516,21000.0
2011-09-01 12:45:00,26.95,26.96,26.94,26.95,8700.0,17.358,17.3645,17.3516,17.358,8700.0
2011-09-01 12:50:00,26.94,26.96,26.9,26.9,18600.0,17.3516,17.3645,17.3258,17.3258,18600.0
2011-09-01 12:55:00,26.9,26.94,26.89,26.89,12200.0,17.3258,17.3516,17.3194,17.3194,12200.0
2011-09-01 13:00:00,26.9,26.9,26.88,26.89,11800.0,17.3258,17.3258,17.3129,17.3194,11800.0
2011-09-01 13:05:00,26.89,26.89,26.84,26.85,16100.0,17.3194,17.3194,17.2872,17.2936,16100.0
2011-09-01 13:10:00,26.85,26.87,26.84,26.87,16500.0,17.2936,17.3065,17.2872,17.3065,16500.0
2011-09-01 13:15:00,26.88,26.88,26.85,26.85,8700.0,17.3129,17.3129,17.2936,17.2936,8700.0
2011-09-01 13:20:00,26.86,26.88,26.82,26.82,23400.0,17.3001,17.3129,17.2743,17.2743,23400.0
2011-09-01 13:25:00,26.82,26.89,26.82,26.88,13300.0,17.2743,17.3194,17.2743,17.3129,13300.0
2011-09-01 13:30:00,26.88,26.88,26.84,26.85,21500.0,17.3129,17.3129,17.2872,17.2936,21500.0
2011-09-01 13:35:00,26.85,26.85,26.81,26.82,20900.0,17.2936,17.2936,17.2679,17.2743,20900.0
2011-09-01 13:40:00,26.81,26.81,26.76,26.78,23500.0,17.2679,17.2679,17.2356,17.2485,23500.0
2011-09-01 13:45:00,26.78,26.81,26.78,26.81,20100.0,17.2485,17.2679,17.2485,17.2679,20100.0
2011-09-01 13:50:00,26.8,26.8,26.74,26.75,18900.0,17.2614,17.2614,17.2228,17.2292,18900.0
2011-09-01 13:55:00,26.75,26.8,26.75,26.76,29300.0,17.2292,17.2614,17.2292,17.2356,29300.0
2011-09-01 14:00:00,26.76,26.77,26.7,26.7,30000.0,17.2356,17.2421,17.197,17.197,30000.0
2011-09-01 14:05:00,26.71,26.74,26.69,26.73,26000.0,17.2034,17.2228,17.1906,17.2163,26000.0
2011-09-01 14:10:00,26.73,26.77,26.72,26.73,16600.0,17.2163,17.2421,17.2099,17.2163,16600.0
2011-09-01 14:15:00,26.75,26.76,26.71,26.74,28500.0,17.2292,17.2356,17.2034,17.2228,28500.0
2011-09-01 14:20:00,26.73,26.74,26.69,26.71,20500.0,17.2163,17.2228,17.1906,17.2034,20500.0
2011-09-01 14:25:00,26.72,26.75,26.71,26.75,21300.0,17.2099,17.2292,17.2034,17.2292,21300.0
2011-09-01 14:30:00,26.75,26.81,26.75,26.79,33800.0,17.2292,17.2679,17.2292,17.255,33800.0
2011-09-01 14:35:00,26.79,26.82,26.78,26.82,15900.0,17.255,17.2743,17.2485,17.2743,15900.0
2011-09-01 14:40:00,26.81,26.86,26.81,26.83,22000.0,17.2679,17.3001,17.2679,17.2807,22000.0
2011-09-01 14:45:00,26.83,26.84,26.8,26.82,35800.0,17.2807,17.2872,17.2614,17.2743,35800.0
2011-09-01 14:50:00,26.82,26.82,26.78,26.82,42500.0,17.2743,17.2743,17.2485,17.2743,42500.0
2011-09-01 14:55:00,26.81,26.82,26.79,26.81,24300.0,17.2679,17.2743,17.255,17.2679,24300.0
2011-09-01 15:00:00,26.8,26.8,26.79,26.8,43700.0,17.2614,17.2614,17.255,17.2614,43700.0
2011-09-01 15:05:00,26.79,26.82,26.77,26.81,92000.0,17.255,17.2743,17.2421,17.2679,92000.0
2011-09-01 15:10:00,26.8,26.82,26.78,26.82,34500.0,17.2614,17.2743,17.2485,17.2743,34500.0
2011-09-01 15:15:00,26.82,26.82,26.8,26.81,39200.0,17.2743,17.2743,17.2614,17.2679,39200.0
2011-09-01 15:20:00,26.81,26.83,26.78,26.81,96600.0,17.2679,17.2807,17.2485,17.2679,96600.0
2011-09-01 15:25:00,26.81,26.83,26.78,26.79,38700.0,17.2679,17.2807,17.2485,17.255,38700.0
2011-09-01 15:30:00,26.79,26.79,26.72,26.73,63100.0,17.255,17.255,17.2099,17.2163,63100.0
2011-09-01 15:35:00,26.73,26.77,26.72,26.74,52600.0,17.2163,17.2421,17.2099,17.2228,52600.0
2011-09-01 15:40:00,26.74,26.77,26.72,26.77,48500.0,17.2228,17.2421,17.2099,17.2421,48500.0
2011-09-01 15:45:00,26.77,26.78,26.74,26.77,86700.0,17.2421,17.2485,17.2228,17.2421,86700.0
2011-09-01 15:50:00,26.78,26.8,26.72,26.76,108400.0,17.2485,17.2614,17.2099,17.2356,108400.0
2011-09-01 15:55:00,26.75,26.76,26.72,26.75,216300.0,17.2292,17.2356,17.2099,17.2292,216300.0
2011-09-02 09:30:00,26.41,26.48,26.23,26.27,65600.0,17.0102,17.0553,16.8943,16.92,65600.0
2011-09-02 09:35:00,26.27,26.29,26.12,26.13,50000.0,16.92,16.9329,16.8234,16.8299,50000.0
2011-09-02 09:40:00,26.13,26.14,26.06,26.1,64700.0,16.8299,16.8363,16.7848,16.8106,64700.0
2011-09-02 09:45:00,26.11,26.13,26.1,26.11,65100.0,16.817,16.8299,16.8106,16.817,65100.0
2011-09-02 09:50:00,26.12,26.15,26.1,26.1,45600.0,16.8234,16.8428,16.8106,16.8106,45600.0
2011-09-02 09:55:00,26.11,26.13,26.05,26.09,67800.0,16.817,16.8299,16.7784,16.8041,67800.0
2011-09-02 10:00:00,26.09,26.14,26.08,26.13,35600.0,16.8041,16.8363,16.7977,16.8299,35600.0
2011-09-02 10:05:00,26.12,26.23,26.1,26.21,24000.0,16.8234,16.8943,16.8106,16.8814,24000.0
2011-09-02 10:10:00,26.2,26.23,26.19,26.23,66400.0,16.875,16.8943,16.8685,16.8943,66400.0
2011-09-02 10:15:00,26.22,26.24,26.17,26.23,66700.0,16.8878,16.9007,16.8556,16.8943,66700.0
2011-09-02 10:20:00,26.22,26.22,26.17,26.18,15400.0,16.8878,16.8878,16.8556,16.8621,15400.0
2011-09-02 10:25:00,26.19,26.23,26.19,26.2,23800.0,16.8685,16.8943,16.8685,16.875,23800.0
2011-09-02 10:30:00,26.19,26.19,26.12,26.13,19500.0,16.8685,16.8685,16.8234,16.8299,19500.0
2011-09-02 10:35:00,26.14,26.16,26.11,26.15,16200.0,16.8363,16.8492,16.817,16.8428,16200.0
2011-09-02 10:40:00,26.15,26.19,26.12,26.12,25600.0,16.8428,16.8685,16.8234,16.8234,25600.0
2011-09-02 10:45:00,26.12,26.14,26.08,26.14,20100.0,16.8234,16.8363,16.7977,16.8363,20100.0
2011-09-02 10:50:00,26.14,26.14,26.1,26.11,58700.0,16.8363,16.8363,16.8106,16.817,58700.0
2011-09-02 10:55:00,26.1,26.13,26.1,26.13,43100.0,16.8106,16.8299,16.8106,16.8299,43100.0
2011-09-02 11:00:00,26.12,26.23,26.12,26.2,41600.0,16.8234,16.8943,16.8234,16.875,41600.0
2011-09-02 11:05:00,26.2,26.24,26.19,26.23,25000.0,16.875,16.9007,16.8685,16.8943,25000.0
2011-09-02 11:10:00,26.23,26.32,26.23,26.29,20800.0,16.8943,16.9523,16.8943,16.9329,20800.0
2011-09-02 11:15:00,26.29,26.3,26.26,26.3,11300.0,16.9329,16.9394,16.9136,16.9394,11300.0
2011-09-02 11:20:00,26.29,26.32,26.27,26.29,17500.0,16.9329,16.9523,16.92,16.9329,17500.0
2011-09-02 11:25:00,26.3,26.34,26.3,26.33,16800.0,16.9394,16.9651,16.9394,16.9587,16800.0
2011-09-02 11:30:00,26.32,26.32,26.3,26.3,16900.0,16.9523,16.9523,16.9394,16.9394,16900.0
2011-09-02 11:35:00,26.3,26.3,26.28,26.29,43300.0,16.9394,16.9394,16.9265,16.9329,43300.0
2011-09-02 11:40:00,26.29,26.31,26.27,26.27,40100.0,16.9329,16.9458,16.92,16.92,40100.0
2011-09-02 11:45:00,26.28,26.28,26.23,26.25,85000.0,16.9265,16.9265,16.8943,16.9072,85000.0
2011-09-02 11:50:00,26.24,26.28,26.22,26.25,50400.0,16.9007,16.9265,16.8878,16.9072,50400.0
2011-09-02 11:55:00,26.26,26.26,26.23,26.25,30400.0,16.9136,16.9136,16.8943,16.9072,30400.0
2011-09-02 12:00:00,26.26,26.3,26.26,26.3,9800.0,16.9136,16.9394,16.9136,16.9394,9800.0
2011-09-02 12:05:00,26.29,26.33,26.29,26.3,13900.0,16.9329,16.9587,16.9329,16.9394,13900.0
2011-09-02 12:10:00,26.3,26.32,26.28,26.32,10700.0,16.9394,16.9523,16.9265,16.9523,10700.0
2011-09-02 12:15:00,26.32,26.32,26.3,26.3,9500.0,16.9523,16.9523,16.9394,16.9394,9500.0
2011-09-02 12:20:00,26.3,26.31,26.29,26.29,7600.0,16.9394,16.9458,16.9329,16.9329,7600.0
2011-09-02 12:25:00,26.28,26.28,26.26,26.28,6300.0,16.9265,16.9265,16.9136,16.9265,6300.0
2011-09-02 12:30:00,26.27,26.28,26.26,26.27,8200.0,16.92,16.9265,16.9136,16.92,8200.0
2011-09-02 12:35:00,26.28,26.29,26.26,26.28,21100.0,16.9265,16.9329,16.9136,16.9265,21100.0
2011-09-02 12:40:00,26.28,26.29,26.26,26.29,14700.0,16.9265,16.9329,16.9136,16.9329,14700.0
2011-09-02 12:45:00,26.28,26.29,26.27,26.29,29900.0,16.9265,16.9329,16.92,16.9329,29900.0
2011-09-02 12:50:00,26.29,26.29,26.26,26.27,16500.0,16.9329,16.9329,16.9136,16.92,16500.0
2011-09-02 12:55:00,26.27,26.28,26.26,26.27,8600.0,16.92,16.9265,16.9136,16.92,8600.0
2011-09-02 13:00:00,26.27,26.28,26.24,26.25,24000.0,16.92,16.9265,16.9007,16.9072,24000.0
2011-09-02 13:05:00,26.24,26.25,26.22,26.23,22300.0,16.9007,16.9072,16.8878,16.8943,22300.0
2011-09-02 13:10:00,26.22,26.24,26.21,26.22,15900.0,16.8878,16.9007,16.8814,16.8878,15900.0
2011-09-02 13:15:00,26.21,26.21,26.2,26.21,18800.0,16.8814,16.8814,16.875,16.8814,18800.0
2011-09-02 13:20:00,26.21,26.22,26.2,26.21,10300.0,16.8814,16.8878,16.875,16.8814,10300.0
2011-09-02 13:25:00,26.22,26.22,26.2,26.21,13400.0,16.8878,16.8878,16.875,16.8814,13400.0
2011-09-02 13:30:00,26.2,26.23,26.2,26.21,57000.0,16.875,16.8943,16.875,16.8814,57000.0
2011-09-02 13:35:00,26.21,26.21,26.2,26.21,15300.0,16.8814,16.8814,16.875,16.8814,15300.0
2011-09-02 13:40:00,26.21,26.21,26.17,26.18,11200.0,16.8814,16.8814,16.8556,16.8621,11200.0
2011-09-02 13:45:00,26.18,26.19,26.17,26.19,15500.0,16.8621,16.8685,16.8556,16.8685,15500.0
2011-09-02 13:50:00,26.18,26.21,26.15,26.16,16800.0,16.8621,16.8814,16.8428,16.8492,16800.0
2011-09-02 13:55:00,26.17,26.19,26.16,26.17,15400.0,16.8556,16.8685,16.8492,16.8556,15400.0
2011-09-02 14:00:00,26.17,26.17,26.15,26.15,37700.0,16.8556,16.8556,16.8428,16.8428,37700.0
2011-09-02 14:05:00,26.16,26.16,26.14,26.14,21400.0,16.8492,16.8492,16.8363,16.8363,21400.0
2011-09-02 14:10:00,26.14,26.16,26.06,26.08,94700.0,16.8363,16.8492,16.7848,16.7977,94700.0
2011-09-02 14:15:00,26.08,26.09,26.07,26.09,37100.0,16.7977,16.8041,16.7912,16.8041,37100.0
2011-09-02 14:20:00,26.09,26.11,26.07,26.08,20600.0,16.8041,16.817,16.7912,16.7977,20600.0
2011-09-02 14:25:00,26.08,26.11,26.06,26.1,21200.0,16.7977,16.817,16.7848,16.8106,21200.0
2011-09-02 14:30:00,26.09,26.1,26.0,26.02,51900.0,16.8041,16.8106,16.7461,16.759,51900.0
2011-09-02 14:35:00,26.02,26.05,26.02,26.04,19300.0,16.759,16.7784,16.759,16.7719,19300.0
2011-09-02 14:40:00,26.05,26.07,26.03,26.05,19100.0,16.7784,16.7912,16.7655,16.7784,19100.0
2011-09-02 14:45:00,26.05,26.05,26.01,26.01,27200.0,16.7784,16.7784,16.7526,16.7526,27200.0
2011-09-02 14:50:00,26.0,26.05,26.0,26.05,41200.0,16.7461,16.7784,16.7461,16.7784,41200.0
2011-09-02 14:55:00,26.05,26.05,26.02,26.02,13300.0,16.7784,16.7784,16.759,16.759,13300.0
2011-09-02 15:00:00,26.02,26.05,26.0,26.0,32000.0,16.759,16.7784,16.7461,16.7461,32000.0
2011-09-02 15:05:00,26.01,26.03,26.0,26.03,20100.0,16.7526,16.7655,16.7461,16.7655,20100.0
2011-09-02 15:10:00,26.03,26.03,26.0,26.03,18900.0,16.7655,16.7655,16.7461,16.7655,18900.0
2011-09-02 15:15:00,26.02,26.03,26.0,26.02,32600.0,16.759,16.7655,16.7461,16.759,32600.0
2011-09-02 15:20:00,26.02,26.06,26.02,26.05,17200.0,16.759,16.7848,16.759,16.7784,17200.0
2011-09-02 15:25:00,26.05,26.07,26.03,26.06,51900.0,16.7784,16.7912,16.7655,16.7848,51900.0
2011-09-02 15:30:00,26.05,26.1,26.04,26.1,39300.0,16.7784,16.8106,16.7719,16.8106,39300.0
2011-09-02 15:35:00,26.11,26.12,26.07,26.12,62400.0,16.817,16.8234,16.7912,16.8234,62400.0
2011-09-02 15:40:00,26.11,26.15,26.1,26.11,33200.0,16.817,16.8428,16.8106,16.817,33200.0
2011-09-02 15:45:00,26.12,26.13,26.06,26.08,31700.0,16.8234,16.8299,16.7848,16.7977,31700.0
2011-09-02 15:50:00,26.08,26.12,26.07,26.12,182900.0,16.7977,16.8234,16.7912,16.8234,182900.0
2011-09-02 15:55:00,26.12,26.13,26.06,26.06,206500.0,16.8234,16.8299,16.7848,16.7848,206500.0
2011-09-06 09:30:00,25.42,25.44,25.28,25.39,89100.0,16.3726,16.3855,16.2824,16.3533,89100.0
2011-09-06 09:35:00,25.39,25.46,25.36,25.42,38400.0,16.3533,16.3983,16.3339,16.3726,38400.0
2011-09-06 09:40:00,25.41,25.41,25.32,25.37,24900.0,16.3661,16.3661,16.3082,16.3404,24900.0
2011-09-06 09:45:00,25.37,25.41,25.32,25.33,33100.0,16.3404,16.3661,16.3082,16.3146,33100.0
2011-09-06 09:50:00,25.33,25.36,25.27,25.34,33600.0,16.3146,16.3339,16.276,16.3211,33600.0
2011-09-06 09:55:00,25.33,25.38,25.33,25.37,21400.0,16.3146,16.3468,16.3146,16.3404,21400.0
2011-09-06 10:00:00,25.37,25.48,25.37,25.46,76800.0,16.3404,16.4112,16.3404,16.3983,76800.0
2011-09-06 10:05:00,25.47,25.48,25.41,25.44,25600.0,16.4048,16.4112,16.3661,16.3855,25600.0
2011-09-06 10:10:00,25.45,25.45,25.37,25.37,25800.0,16.3919,16.3919,16.3404,16.3404,25800.0
2011-09-06 10:15:00,25.38,25.38,25.34,25.36,29500.0,16.3468,16.3468,16.3211,16.3339,29500.0
2011-09-06 10:20:00,25.37,25.39,25.35,25.36,28100.0,16.3404,16.3533,16.3275,16.3339,28100.0
2011-09-06 10:25:00,25.37,25.39,25.31,25.33,25300.0,16.3404,16.3533,16.3017,16.3146,25300.0
2011-09-06 10:30:00,25.32,25.34,25.27,25.28,36200.0,16.3082,16.3211,16.276,16.2824,36200.0
2011-09-06 10:35:00,25.28,25.33,25.26,25.27,34600.0,16.2824,16.3146,16.2695,16.276,34600.0
2011-09-06 10:40:00,25.28,25.32,25.26,25.28,25300.0,16.2824,16.3082,16.2695,16.2824,25300.0
2011-09-06 10:45:00,25.27,25.27,25.25,25.27,15800.0,16.276,16.276,16.2631,16.276,15800.0
2011-09-06 10:50:00,25.28,25.36,25.26,25.34,25400.0,16.2824,16.3339,16.2695,16.3211,25400.0
2011-09-06 10:55:00,25.34,25.42,25.33,25.42,34100.0,16.3211,16.3726,16.3146,16.3726,34100.0
2011-09-06 11:00:00,25.42,25.42,25.37,25.37,19100.0,16.3726,16.3726,16.3404,16.3404,19100.0
2011-09-06 11:05:00,25.37,25.38,25.33,25.37,28200.0,16.3404,16.3468,16.3146,16.3404,28200.0
2011-09-06 11:10:00,25.38,25.42,25.33,25.4,32300.0,16.3468,16.3726,16.3146,16.3597,32300.0
2011-09-06 11:15:00,25.4,25.48,25.39,25.44,20900.0,16.3597,16.4112,16.3533,16.3855,20900.0
2011-09-06 11:20:00,25.43,25.45,25.41,25.43,20900.0,16.379,16.3919,16.3661,16.379,20900.0
2011-09-06 11:25:00,25.44,25.46,25.42,25.45,14200.0,16.3855,16.3983,16.3726,16.3919,14200.0
2011-09-06 11:30:00,25.45,25.49,25.45,25.45,32600.0,16.3919,16.4177,16.3919,16.3919,32600.0
2011-09-06 11:35:00,25.45,25.48,25.42,25.42,16700.0,16.3919,16.4112,16.3726,16.3726,16700.0
2011-09-06 11:40:00,25.41,25.42,25.37,25.39,21800.0,16.3661,16.3726,16.3404,16.3533,21800.0
2011-09-06 11:45:00,25.39,25.39,25.33,25.34,17800.0,16.3533,16.3533,16.3146,16.3211,17800.0
2011-09-06 11:50:00,25.35,25.39,25.35,25.37,15500.0,16.3275,16.3533,16.3275,16.3404,15500.0
2011-09-06 11:55:00,25.37,25.46,25.37,25.44,20500.0,16.3404,16.3983,16.3404,16.3855,20500.0
2011-09-06 12:00:00,25.44,25.48,25.43,25.47,25300.0,16.3855,16.4112,16.379,16.4048,25300.0
2011-09-06 12:05:00,25.47,25.55,25.47,25.47,31300.0,16.4048,16.4563,16.4048,16.4048,31300.0
2011-09-06 12:10:00,25.48,25.51,25.46,25.5,24200.0,16.4112,16.4305,16.3983,16.4241,24200.0
2011-09-06 12:15:00,25.5,25.53,25.49,25.5,11800.0,16.4241,16.4434,16.4177,16.4241,11800.0
2011-09-06 12:20:00,25.5,25.55,25.5,25.52,11000.0,16.4241,16.4563,16.4241,16.437,11000.0
2011-09-06 12:25:00,25.52,25.53,25.5,25.52,15600.0,16.437,16.4434,16.4241,16.437,15600.0
2011-09-06 12:30:00,25.51,25.51,25.48,25.48,14400.0,16.4305,16.4305,16.4112,16.4112,14400.0
2011-09-06 12:35:00,25.48,25.5,25.45,25.47,14000.0,16.4112,16.4241,16.3919,16.4048,14000.0
2011-09-06 12:40:00,25.46,25.46,25.44,25.46,11300.0,16.3983,16.3983,16.3855,16.3983,11300.0
2011-09-06 12:45:00,25.46,25.48,25.45,25.45,19300.0,16.3983,16.4112,16.3919,16.3919,19300.0
2011-09-06 12:50:00,25.46,25.47,25.43,25.44,7500.0,16.3983,16.4048,16.379,16.3855,7500.0
2011-09-06 12:55:00,25.45,25.47,25.44,25.47,6600.0,16.3919,16.4048,16.3855,16.4048,6600.0
2011-09-06 13:00:00,25.47,25.48,25.45,25.46,12700.0,16.4048,16.4112,16.3919,16.3983,12700.0
2011-09-06 13:05:00,25.47,25.51,25.47,25.5,12100.0,16.4048,16.4305,16.4048,16.4241,12100.0
2011-09-06 13:10:00,25.51,25.57,25.51,25.53,13000.0,16.4305,16.4692,16.4305,16.4434,13000.0
2011-09-06 13:15:00,25.54,25.55,25.52,25.55,14100.0,16.4499,16.4563,16.437,16.4563,14100.0
2011-09-06 13:20:00,25.55,25.6,25.55,25.59,14800.0,16.4563,16.4885,16.4563,16.4821,14800.0
2011-09-06 13:25:00,25.58,25.58,25.52,25.52,27100.0,16.4756,16.4756,16.437,16.437,27100.0
2011-09-06 13:30:00,25.52,25.52,25.46,25.48,19800.0,16.437,16.437,16.3983,16.4112,19800.0
2011-09-06 13:35:00,25.48,25.55,25.46,25.53,20000.0,16.4112,16.4563,16.3983,16.4434,20000.0
2011-09-06 13:40:00,25.55,25.59,25.53,25.58,17600.0,16.4563,16.4821,16.4434,16.4756,17600.0
2011-09-06 13:45:00,25.6,25.63,25.56,25.63,13300.0,16.4885,16.5078,16.4628,16.5078,13300.0
2011-09-06 13:50:00,25.63,25.65,25.61,25.65,16800.0,16.5078,16.5207,16.495,16.5207,16800.0
2011-09-06 13:55:00,25.63,25.64,25.61,25.61,8000.0,16.5078,16.5143,16.495,16.495,8000.0
2011-09-06 14:00:00,25.61,25.63,25.58,25.6,12700.0,16.495,16.5078,16.4756,16.4885,12700.0
2011-09-06 14:05:00,25.6,25.66,25.6,25.65,26800.0,16.4885,16.5272,16.4885,16.5207,26800.0
2011-09-06 14:10:00,25.65,25.71,25.64,25.69,16500.0,16.5207,16.5594,16.5143,16.5465,16500.0
2011-09-06 14:15:00,25.7,25.73,25.7,25.72,16200.0,16.5529,16.5722,16.5529,16.5658,16200.0
2011-09-06 14:20:00,25.73,25.74,25.71,25.72,19700.0,16.5722,16.5787,16.5594,16.5658,19700.0
2011-09-06 14:25:00,25.72,25.75,25.71,25.72,19800.0,16.5658,16.5851,16.5594,16.5658,19800.0
2011-09-06 14:30:00,25.71,25.71,25.69,25.7,10400.0,16.5594,16.5594,16.5465,16.5529,10400.0
2011-09-06 14:35:00,25.71,25.71,25.66,25.67,19600.0,16.5594,16.5594,16.5272,16.5336,19600.0
2011-09-06 14:40:00,25.67,25.67,25.63,25.66,18200.0,16.5336,16.5336,16.5078,16.5272,18200.0
2011-09-06 14:45:00,25.66,25.67,25.62,25.62,11300.0,16.5272,16.5336,16.5014,16.5014,11300.0
2011-09-06 14:50:00,25.62,25.64,25.58,25.58,14200.0,16.5014,16.5143,16.4756,16.4756,14200.0
2011-09-06 14:55:00,25.59,25.6,25.57,25.58,12700.0,16.4821,16.4885,16.4692,16.4756,12700.0
2011-09-06 15:00:00,25.57,25.59,25.53,25.55,18700.0,16.4692,16.4821,16.4434,16.4563,18700.0
2011-09-06 15:05:00,25.54,25.55,25.49,25.5,32600.0,16.4499,16.4563,16.4177,16.4241,32600.0
2011-09-06 15:10:00,25.51,25.53,25.49,25.49,16700.0,16.4305,16.4434,16.4177,16.4177,16700.0
2011-09-06 15:15:00,25.49,25.52,25.48,25.5,41400.0,16.4177,16.437,16.4112,16.4241,41400.0
2011-09-06 15:20:00,25.5,25.57,25.5,25.56,16400.0,16.4241,16.4692,16.4241,16.4628,16400.0
2011-09-06 15:25:00,25.57,25.59,25.53,25.54,29400.0,16.4692,16.4821,16.4434,16.4499,29400.0
2011-09-06 15:30:00,25.54,25.55,25.5,25.5,59800.0,16.4499,16.4563,16.4241,16.4241,59800.0
2011-09-06 15:35:00,25.49,25.61,25.49,25.61,60000.0,16.4177,16.495,16.4177,16.495,60000.0
2011-09-06 15:40:00,25.61,25.66,25.6,25.64,43100.0,16.495,16.5272,16.4885,16.5143,43100.0
2011-09-06 15:45:00,25.64,25.7,25.61,25.67,71700.0,16.5143,16.5529,16.495,16.5336,71700.0
2011-09-06 15:50:00,25.68,25.8,25.68,25.76,143000.0,16.54,16.6173,16.54,16.5916,143000.0
2011-09-06 15:55:00,25.77,25.81,25.74,25.76,209600.0,16.598,16.6238,16.5787,16.5916,209600.0
2011-09-07 09:30:00,26.19,26.24,26.03,26.1,60700.0,16.8685,16.9007,16.7655,16.8106,60700.0
2011-09-07 09:35:00,26.07,26.13,26.04,26.12,32700.0,16.7912,16.8299,16.7719,16.8234,32700.0
2011-09-07 09:40:00,26.12,26.24,26.1,26.24,33600.0,16.8234,16.9007,16.8106,16.9007,33600.0
2011-09-07 09:45:00,26.24,26.24,26.18,26.2,36300.0,16.9007,16.9007,16.8621,16.875,36300.0
2011-09-07 09:50:00,26.21,26.24,26.19,26.21,24700.0,16.8814,16.9007,16.8685,16.8814,24700.0
2011-09-07 09:55:00,26.22,26.26,26.18,26.25,39000.0,16.8878,16.9136,16.8621,16.9072,39000.0
2011-09-07 10:00:00,26.26,26.31,26.26,26.31,21200.0,16.9136,16.9458,16.9136,16.9458,21200.0
2011-09-07 10:05:00,26.31,26.36,26.28,26.35,58100.0,16.9458,16.978,16.9265,16.9716,58100.0
2011-09-07 10:10:00,26.36,26.38,26.36,26.37,67900.0,16.978,16.9909,16.978,16.9845,67900.0
2011-09-07 10:15:00,26.38,26.38,26.31,26.34,44500.0,16.9909,16.9909,16.9458,16.9651,44500.0
2011-09-07 10:20:00,26.34,26.38,26.32,26.38,17300.0,16.9651,16.9909,16.9523,16.9909,17300.0
2011-09-07 10:25:00,26.37,26.37,26.3,26.3,25700.0,16.9845,16.9845,16.9394,16.9394,25700.0
2011-09-07 10:30:00,26.29,26.32,26.27,26.28,22600.0,16.9329,16.9523,16.92,16.9265,22600.0
2011-09-07 10:35:00,26.28,26.33,26.28,26.31,23500.0,16.9265,16.9587,16.9265,16.9458,23500.0
2011-09-07 10:40:00,26.31,26.34,26.3,26.32,13600.0,16.9458,16.9651,16.9394,16.9523,13600.0
2011-09-07 10:45:00,26.33,26.33,26.28,26.28,22900.0,16.9587,16.9587,16.9265,16.9265,22900.0
2011-09-07 10:50:00,26.28,26.35,26.26,26.35,71400.0,16.9265,16.9716,16.9136,16.9716,71400.0
2011-09-07 10:55:00,26.35,26.39,26.34,26.36,30600.0,16.9716,16.9973,16.9651,16.978,30600.0
2011-09-07 11:00:00,26.35,26.37,26.33,26.36,16100.0,16.9716,16.9845,16.9587,16.978,16100.0
2011-09-07 11:05:00,26.37,26.41,26.37,26.38,15600.0,16.9845,17.0102,16.9845,16.9909,15600.0
2011-09-07 11:10:00,26.38,26.44,26.38,26.44,60600.0,16.9909,17.0295,16.9909,17.0295,60600.0
2011-09-07 11:15:00,26.44,26.47,26.44,26.46,37500.0,17.0295,17.0489,17.0295,17.0424,37500.0
2011-09-07 11:20:00,26.46,26.48,26.44,26.47,16300.0,17.0424,17.0553,17.0295,17.0489,16300.0
2011-09-07 11:25:00,26.47,26.49,26.46,26.48,16500.0,17.0489,17.0617,17.0424,17.0553,16500.0
2011-09-07 11:30:00,26.48,26.48,26.45,26.46,16000.0,17.0553,17.0553,17.036,17.0424,16000.0
2011-09-07 11:35:00,26.46,26.49,26.45,26.46,12600.0,17.0424,17.0617,17.036,17.0424,12600.0
2011-09-07 11:40:00,26.47,26.48,26.45,26.48,28000.0,17.0489,17.0553,17.036,17.0553,28000.0
2011-09-07 11:45:00,26.47,26.49,26.47,26.48,18600.0,17.0489,17.0617,17.0489,17.0553,18600.0
2011-09-07 11:50:00,26.49,26.52,26.48,26.52,21500.0,17.0617,17.0811,17.0553,17.0811,21500.0
2011-09-07 11:55:00,26.52,26.53,26.51,26.53,20800.0,17.0811,17.0875,17.0746,17.0875,20800.0
2011-09-07 12:00:00,26.52,26.53,26.48,26.48,13100.0,17.0811,17.0875,17.0553,17.0553,13100.0
2011-09-07 12:05:00,26.48,26.49,26.47,26.47,15400.0,17.0553,17.0617,17.0489,17.0489,15400.0
2011-09-07 12:10:00,26.48,26.52,26.47,26.52,11900.0,17.0553,17.0811,17.0489,17.0811,11900.0
2011-09-07 12:15:00,26.52,26.54,26.52,26.54,22800.0,17.0811,17.094,17.0811,17.094,22800.0
2011-09-07 12:20:00,26.53,26.54,26.52,26.54,37200.0,17.0875,17.094,17.0811,17.094,37200.0
2011-09-07 12:25:00,26.55,26.57,26.54,26.57,20800.0,17.1004,17.1133,17.094,17.1133,20800.0
2011-09-07 12:30:00,26.57,26.62,26.56,26.6,32800.0,17.1133,17.1455,17.1068,17.1326,32800.0
2011-09-07 12:35:00,26.61,26.64,26.6,26.63,14400.0,17.139,17.1584,17.1326,17.1519,14400.0
2011-09-07 12:40:00,26.62,26.64,26.61,26.61,14400.0,17.1455,17.1584,17.139,17.139,14400.0
2011-09-07 12:45:00,26.61,26.62,26.6,26.6,9900.0,17.139,17.1455,17.1326,17.1326,9900.0
2011-09-07 12:50:00,26.6,26.61,26.6,26.61,14900.0,17.1326,17.139,17.1326,17.139,14900.0
2011-09-07 12:55:00,26.6,26.61,26.6,26.61,10700.0,17.1326,17.139,17.1326,17.139,10700.0
2011-09-07 13:00:00,26.6,26.61,26.59,26.61,14700.0,17.1326,17.139,17.1262,17.139,14700.0
2011-09-07 13:05:00,26.62,26.64,26.61,26.61,19500.0,17.1455,17.1584,17.139,17.139,19500.0
2011-09-07 13:10:00,26.61,26.63,26.61,26.62,9300.0,17.139,17.1519,17.139,17.1455,9300.0
2011-09-07 13:15:00,26.62,26.62,26.6,26.62,16100.0,17.1455,17.1455,17.1326,17.1455,16100.0
2011-09-07 13:20:00,26.61,26.62,26.6,26.62,4100.0,17.139,17.1455,17.1326,17.1455,4100.0
2011-09-07 13:25:00,26.62,26.63,26.6,26.61,28000.0,17.1455,17.1519,17.1326,17.139,28000.0
2011-09-07 13:30:00,26.61,26.61,26.6,26.61,26500.0,17.139,17.139,17.1326,17.139,26500.0
2011-09-07 13:35:00,26.61,26.61,26.6,26.61,21900.0,17.139,17.139,17.1326,17.139,21900.0
2011-09-07 13:40:00,26.6,26.61,26.57,26.57,19200.0,17.1326,17.139,17.1133,17.1133,19200.0
2011-09-07 13:45:00,26.58,26.58,26.55,26.55,25700.0,17.1197,17.1197,17.1004,17.1004,25700.0
2011-09-07 13:50:00,26.55,26.57,26.55,26.57,9000.0,17.1004,17.1133,17.1004,17.1133,9000.0
2011-09-07 13:55:00,26.57,26.6,26.57,26.59,52900.0,17.1133,17.1326,17.1133,17.1262,52900.0
2011-09-07 14:00:00,26.59,26.64,26.57,26.64,18700.0,17.1262,17.1584,17.1133,17.1584,18700.0
2011-09-07 14:05:00,26.64,26.68,26.64,26.68,37400.0,17.1584,17.1841,17.1584,17.1841,37400.0
2011-09-07 14:10:00,26.68,26.69,26.67,26.69,15700.0,17.1841,17.1906,17.1777,17.1906,15700.0
2011-09-07 14:15:00,26.69,26.7,26.66,26.69,18800.0,17.1906,17.197,17.1712,17.1906,18800.0
2011-09-07 14:20:00,26.69,26.69,26.65,26.67,16700.0,17.1906,17.1906,17.1648,17.1777,16700.0
2011-09-07 14:25:00,26.67,26.71,26.67,26.71,12400.0,17.1777,17.2034,17.1777,17.2034,12400.0
2011-09-07 14:30:00,26.71,26.73,26.7,26.71,21200.0,17.2034,17.2163,17.197,17.2034,21200.0
2011-09-07 14:35:00,26.71,26.73,26.71,26.72,16000.0,17.2034,17.2163,17.2034,17.2099,16000.0
2011-09-07 14:40:00,26.72,26.76,26.71,26.75,25600.0,17.2099,17.2356,17.2034,17.2292,25600.0
2011-09-07 14:45:00,26.75,26.76,26.74,26.75,16200.0,17.2292,17.2356,17.2228,17.2292,16200.0
2011-09-07 14:50:00,26.74,26.75,26.73,26.73,17100.0,17.2228,17.2292,17.2163,17.2163,17100.0
2011-09-07 14:55:00,26.73,26.75,26.72,26.73,22400.0,17.2163,17.2292,17.2099,17.2163,22400.0
2011-09-07 15:00:00,26.73,26.74,26.72,26.73,25700.0,17.2163,17.2228,17.2099,17.2163,25700.0
2011-09-07 15:05:00,26.73,26.73,26.72,26.72,30800.0,17.2163,17.2163,17.2099,17.2099,30800.0
2011-09-07 15:10:00,26.73,26.75,26.71,26.75,53200.0,17.2163,17.2292,17.2034,17.2292,53200.0
2011-09-07 15:15:00,26.75,26.75,26.74,26.74,16100.0,17.2292,17.2292,17.2228,17.2228,16100.0
2011-09-07 15:20:00,26.74,26.75,26.74,26.75,14800.0,17.2228,17.2292,17.2228,17.2292,14800.0
2011-09-07 15:25:00,26.75,26.78,26.74,26.78,75700.0,17.2292,17.2485,17.2228,17.2485,75700.0
2011-09-07 15:30:00,26.78,26.78,26.77,26.77,36300.0,17.2485,17.2485,17.2421,17.2421,36300.0
2011-09-07 15:35:00,26.77,26.78,26.76,26.78,64500.0,17.2421,17.2485,17.2356,17.2485,64500.0
2011-09-07 15:40:00,26.78,26.79,26.77,26.79,74100.0,17.2485,17.255,17.2421,17.255,74100.0
2011-09-07 15:45:00,26.79,26.82,26.78,26.8,126500.0,17.255,17.2743,17.2485,17.2614,126500.0
2011-09-07 15:50:00,26.81,26.81,26.77,26.8,122500.0,17.2679,17.2679,17.2421,17.2614,122500.0
2011-09-07 15:55:00,26.8,26.86,26.8,26.85,363300.0,17.2614,17.3001,17.2614,17.2936,363300.0
2011-09-08 09:30:00,26.67,26.67,26.44,26.6,36100.0,17.1777,17.1777,17.0295,17.1326,36100.0
2011-09-08 09:35:00,26.62,26.68,26.62,26.65,38000.0,17.1455,17.1841,17.1455,17.1648,38000.0
2011-09-08 09:40:00,26.64,26.7,26.63,26.64,41600.0,17.1584,17.197,17.1519,17.1584,41600.0
2011-09-08 09:45:00,26.65,26.65,26.6,26.63,35800.0,17.1648,17.1648,17.1326,17.1519,35800.0
2011-09-08 09:50:00,26.63,26.69,26.62,26.66,66400.0,17.1519,17.1906,17.1455,17.1712,66400.0
2011-09-08 09:55:00,26.65,26.65,26.59,26.61,41800.0,17.1648,17.1648,17.1262,17.139,41800.0
2011-09-08 10:00:00,26.62,26.63,26.55,26.57,38500.0,17.1455,17.1519,17.1004,17.1133,38500.0
2011-09-08 10:05:00,26.57,26.63,26.54,26.63,24400.0,17.1133,17.1519,17.094,17.1519,24400.0
2011-09-08 10:10:00,26.62,26.66,26.61,26.65,18400.0,17.1455,17.1712,17.139,17.1648,18400.0
2011-09-08 10:15:00,26.65,26.68,26.59,26.68,28300.0,17.1648,17.1841,17.1262,17.1841,28300.0
2011-09-08 10:20:00,26.67,26.7,26.66,26.67,24100.0,17.1777,17.197,17.1712,17.1777,24100.0
2011-09-08 10:25:00,26.66,26.72,26.66,26.69,22800.0,17.1712,17.2099,17.1712,17.1906,22800.0
2011-09-08 10:30:00,26.68,26.77,26.68,26.77,20200.0,17.1841,17.2421,17.1841,17.2421,20200.0
2011-09-08 10:35:00,26.76,26.77,26.72,26.75,19700.0,17.2356,17.2421,17.2099,17.2292,19700.0
2011-09-08 10:40:00,26.75,26.8,26.75,26.78,12100.0,17.2292,17.2614,17.2292,17.2485,12100.0
2011-09-08 10:45:00,26.79,26.79,26.75,26.75,13700.0,17.255,17.255,17.2292,17.2292,13700.0
2011-09-08 10:50:00,26.75,26.78,26.75,26.77,15500.0,17.2292,17.2485,17.2292,17.2421,15500.0
2011-09-08 10:55:00,26.77,26.83,26.77,26.82,21800.0,17.2421,17.2807,17.2421,17.2743,21800.0
2011-09-08 11:00:00,26.82,26.84,26.81,26.84,21000.0,17.2743,17.2872,17.2679,17.2872,21000.0
2011-09-08 11:05:00,26.84,26.86,26.82,26.83,18700.0,17.2872,17.3001,17.2743,17.2807,18700.0
2011-09-08 11:10:00,26.83,26.84,26.81,26.84,32200.0,17.2807,17.2872,17.2679,17.2872,32200.0
2011-09-08 11:15:00,26.83,26.83,26.79,26.8,20300.0,17.2807,17.2807,17.255,17.2614,20300.0
2011-09-08 11:20:00,26.8,26.82,26.79,26.8,30500.0,17.2614,17.2743,17.255,17.2614,30500.0
2011-09-08 11:25:00,26.8,26.81,26.79,26.8,24900.0,17.2614,17.2679,17.255,17.2614,24900.0
2011-09-08 11:30:00,26.79,26.82,26.78,26.81,25700.0,17.255,17.2743,17.2485,17.2679,25700.0
2011-09-08 11:35:00,26.81,26.89,26.81,26.89,15700.0,17.2679,17.3194,17.2679,17.3194,15700.0
2011-09-08 11:40:00,26.88,26.9,26.87,26.87,24500.0,17.3129,17.3258,17.3065,17.3065,24500.0
2011-09-08 11:45:00,26.87,26.88,26.8,26.8,32000.0,17.3065,17.3129,17.2614,17.2614,32000.0
2011-09-08 11:50:00,26.8,26.84,26.77,26.77,24100.0,17.2614,17.2872,17.2421,17.2421,24100.0
2011-09-08 11:55:00,26.76,26.76,26.72,26.75,24200.0,17.2356,17.2356,17.2099,17.2292,24200.0
2011-09-08 12:00:00,26.75,26.75,26.72,26.74,30900.0,17.2292,17.2292,17.2099,17.2228,30900.0
2011-09-08 12:05:00,26.74,26.76,26.72,26.74,11300.0,17.2228,17.2356,17.2099,17.2228,11300.0
2011-09-08 12:10:00,26.73,26.77,26.73,26.76,16300.0,17.2163,17.2421,17.2163,17.2356,16300.0
2011-09-08 12:15:00,26.75,26.76,26.74,26.75,5000.0,17.2292,17.2356,17.2228,17.2292,5000.0
2011-09-08 12:20:00,26.75,26.79,26.75,26.78,7200.0,17.2292,17.255,17.2292,17.2485,7200.0
2011-09-08 12:25:00,26.77,26.77,26.71,26.72,20300.0,17.2421,17.2421,17.2034,17.2099,20300.0
2011-09-08 12:30:00,26.72,26.72,26.65,26.65,25300.0,17.2099,17.2099,17.1648,17.1648,25300.0
2011-09-08 12:35:00,26.66,26.68,26.66,26.67,14300.0,17.1712,17.1841,17.1712,17.1777,14300.0
2011-09-08 12:40:00,26.66,26.71,26.65,26.69,27800.0,17.1712,17.2034,17.1648,17.1906,27800.0
2011-09-08 12:45:00,26.69,26.71,26.67,26.7,23500.0,17.1906,17.2034,17.1777,17.197,23500.0
2011-09-08 12:50:00,26.71,26.76,26.7,26.76,12100.0,17.2034,17.2356,17.197,17.2356,12100.0
2011-09-08 12:55:00,26.75,26.8,26.74,26.78,14800.0,17.2292,17.2614,17.2228,17.2485,14800.0
2011-09-08 13:00:00,26.78,26.79,26.76,26.78,36800.0,17.2485,17.255,17.2356,17.2485,36800.0
2011-09-08 13:05:00,26.78,26.84,26.77,26.83,25400.0,17.2485,17.2872,17.2421,17.2807,25400.0
2011-09-08 13:10:00,26.83,26.84,26.78,26.79,24900.0,17.2807,17.2872,17.2485,17.255,24900.0
2011-09-08 13:15:00,26.78,26.8,26.75,26.8,14500.0,17.2485,17.2614,17.2292,17.2614,14500.0
2011-09-08 13:20:00,26.8,26.8,26.76,26.77,20000.0,17.2614,17.2614,17.2356,17.2421,20000.0
2011-09-08 13:25:00,26.78,26.79,26.76,26.76,18200.0,17.2485,17.255,17.2356,17.2356,18200.0
2011-09-08 13:30:00,26.77,26.83,26.67,26.68,73800.0,17.2421,17.2807,17.1777,17.1841,73800.0
2011-09-08 13:35:00,26.68,26.74,26.68,26.71,18600.0,17.1841,17.2228,17.1841,17.2034,18600.0
2011-09-08 13:40:00,26.71,26.71,26.59,26.59,113100.0,17.2034,17.2034,17.1262,17.1262,113100.0
2011-09-08 13:45:00,26.6,26.63,26.59,26.61,38600.0,17.1326,17.1519,17.1262,17.139,38600.0
2011-09-08 13:50:00,26.61,26.65,26.56,26.65,40400.0,17.139,17.1648,17.1068,17.1648,40400.0
2011-09-08 13:55:00,26.65,26.69,26.64,26.66,23300.0,17.1648,17.1906,17.1584,17.1712,23300.0
2011-09-08 14:00:00,26.66,26.67,26.61,26.67,33800.0,17.1712,17.1777,17.139,17.1777,33800.0
2011-09-08 14:05:00,26.66,26.72,26.65,26.72,67800.0,17.1712,17.2099,17.1648,17.2099,67800.0
2011-09-08 14:10:00,26.71,26.73,26.69,26.72,22900.0,17.2034,17.2163,17.1906,17.2099,22900.0
2011-09-08 14:15:00,26.72,26.74,26.69,26.7,24100.0,17.2099,17.2228,17.1906,17.197,24100.0
2011-09-08 14:20:00,26.7,26.7,26.63,26.64,25200.0,17.197,17.197,17.1519,17.1584,25200.0
2011-09-08 14:25:00,26.64,26.65,26.58,26.63,23800.0,17.1584,17.1648,17.1197,17.1519,23800.0
2011-09-08 14:30:00,26.63,26.68,26.6,26.68,32800.0,17.1519,17.1841,17.1326,17.1841,32800.0
2011-09-08 14:35:00,26.67,26.69,26.66,26.67,17200.0,17.1777,17.1906,17.1712,17.1777,17200.0
2011-09-08 14:40:00,26.67,26.7,26.66,26.68,19200.0,17.1777,17.197,17.1712,17.1841,19200.0
2011-09-08 14:45:00,26.66,26.67,26.63,26.63,19000.0,17.1712,17.1777,17.1519,17.1519,19000.0
2011-09-08 14:50:00,26.63,26.67,26.63,26.64,75300.0,17.1519,17.1777,17.1519,17.1584,75300.0
2011-09-08 14:55:00,26.64,26.7,26.63,26.7,29800.0,17.1584,17.197,17.1519,17.197,29800.0
2011-09-08 15:00:00,26.7,26.7,26.64,26.65,46300.0,17.197,17.197,17.1584,17.1648,46300.0
2011-09-08 15:05:00,26.65,26.65,26.59,26.63,29300.0,17.1648,17.1648,17.1262,17.1519,29300.0
2011-09-08 15:10:00,26.63,26.63,26.56,26.57,38500.0,17.1519,17.1519,17.1068,17.1133,38500.0
2011-09-08 15:15:00,26.57,26.6,26.57,26.59,31700.0,17.1133,17.1326,17.1133,17.1262,31700.0
2011-09-08 15:20:00,26.6,26.68,26.59,26.68,58900.0,17.1326,17.1841,17.1262,17.1841,58900.0
2011-09-08 15:25:00,26.67,26.73,26.66,26.73,50200.0,17.1777,17.2163,17.1712,17.2163,50200.0
2011-09-08 15:30:00,26.73,26.74,26.69,26.72,79300.0,17.2163,17.2228,17.1906,17.2099,79300.0
2011-09-08 15:35:00,26.73,26.73,26.69,26.72,56600.0,17.2163,17.2163,17.1906,17.2099,56600.0
2011-09-08 15:40:00,26.71,26.76,26.7,26.73,65700.0,17.2034,17.2356,17.197,17.2163,65700.0
2011-09-08 15:45:00,26.73,26.74,26.68,26.7,57900.0,17.2163,17.2228,17.1841,17.197,57900.0
2011-09-08 15:50:00,26.7,26.7,26.62,26.65,101800.0,17.197,17.197,17.1455,17.1648,101800.0
2011-09-08 15:55:00,26.65,26.68,26.63,26.64,186000.0,17.1648,17.1841,17.1519,17.1584,186000.0
2011-09-09 09:30:00,26.51,26.56,26.32,26.32,55800.0,17.0746,17.1068,16.9523,16.9523,55800.0
2011-09-09 09:35:00,26.36,26.36,26.21,26.27,32300.0,16.978,16.978,16.8814,16.92,32300.0
2011-09-09 09:40:00,26.27,26.27,26.13,26.18,59200.0,16.92,16.92,16.8299,16.8621,59200.0
2011-09-09 09:45:00,26.17,26.27,26.14,26.27,22700.0,16.8556,16.92,16.8363,16.92,22700.0
2011-09-09 09:50:00,26.27,26.28,26.19,26.28,30300.0,16.92,16.9265,16.8685,16.9265,30300.0
2011-09-09 09:55:00,26.28,26.32,26.19,26.21,61900.0,16.9265,16.9523,16.8685,16.8814,61900.0
2011-09-09 10:00:00,26.21,26.34,26.21,26.33,32100.0,16.8814,16.9651,16.8814,16.9587,32100.0
2011-09-09 10:05:00,26.33,26.33,26.26,26.27,26500.0,16.9587,16.9587,16.9136,16.92,26500.0
2011-09-09 10:10:00,26.28,26.28,26.19,26.19,17600.0,16.9265,16.9265,16.8685,16.8685,17600.0
2011-09-09 10:15:00,26.19,26.24,26.17,26.23,15800.0,16.8685,16.9007,16.8556,16.8943,15800.0
2011-09-09 10:20:00,26.22,26.27,26.21,26.27,18600.0,16.8878,16.92,16.8814,16.92,18600.0
2011-09-09 10:25:00,26.28,26.3,26.26,26.3,48400.0,16.9265,16.9394,16.9136,16.9394,48400.0
2011-09-09 10:30:00,26.3,26.31,26.2,26.2,33500.0,16.9394,16.9458,16.875,16.875,33500.0
2011-09-09 10:35:00,26.2,26.26,26.17,26.25,18900.0,16.875,16.9136,16.8556,16.9072,18900.0
2011-09-09 10:40:00,26.25,26.27,26.24,26.26,18700.0,16.9072,16.92,16.9007,16.9136,18700.0
2011-09-09 10:45:00,26.27,26.29,26.25,26.29,16600.0,16.92,16.9329,16.9072,16.9329,16600.0
2011-09-09 10:50:00,26.29,26.32,26.26,26.26,34800.0,16.9329,16.9523,16.9136,16.9136,34800.0
2011-09-09 10:55:00,26.26,26.27,26.18,26.19,14000.0,16.9136,16.92,16.8621,16.8685,14000.0
2011-09-09 11:00:00,26.18,26.22,26.17,26.2,17400.0,16.8621,16.8878,16.8556,16.875,17400.0
2011-09-09 11:05:00,26.2,26.23,26.18,26.22,27400.0,16.875,16.8943,16.8621,16.8878,27400.0
2011-09-09 11:10:00,26.22,26.28,26.11,26.13,43700.0,16.8878,16.9265,16.817,16.8299,43700.0
2011-09-09 11:15:00,26.12,26.16,26.1,26.12,33300.0,16.8234,16.8492,16.8106,16.8234,33300.0
2011-09-09 11:20:00,26.12,26.12,25.97,26.0,50800.0,16.8234,16.8234,16.7268,16.7461,50800.0
2011-09-09 11:25:00,26.01,26.03,25.96,25.97,18500.0,16.7526,16.7655,16.7204,16.7268,18500.0
2011-09-09 11:30:00,25.97,26.02,25.96,26.01,17100.0,16.7268,16.759,16.7204,16.7526,17100.0
2011-09-09 11:35:00,26.01,26.04,25.98,25.99,20100.0,16.7526,16.7719,16.7333,16.7397,20100.0
2011-09-09 11:40:00,25.99,26.0,25.87,25.91,29400.0,16.7397,16.7461,16.6624,16.6882,29400.0
2011-09-09 11:45:00,25.92,25.93,25.84,25.85,25500.0,16.6946,16.7011,16.6431,16.6495,25500.0
2011-09-09 11:50:00,25.85,25.87,25.79,25.87,37900.0,16.6495,16.6624,16.6109,16.6624,37900.0
2011-09-09 11:55:00,25.87,25.89,25.85,25.85,19600.0,16.6624,16.6753,16.6495,16.6495,19600.0
2011-09-09 12:00:00,25.86,25.91,25.83,25.88,30200.0,16.656,16.6882,16.6367,16.6689,30200.0
2011-09-09 12:05:00,25.88,25.91,25.87,25.87,51900.0,16.6689,16.6882,16.6624,16.6624,51900.0
2011-09-09 12:10:00,25.88,25.88,25.83,25.83,21200.0,16.6689,16.6689,16.6367,16.6367,21200.0
2011-09-09 12:15:00,25.83,25.87,25.83,25.86,22000.0,16.6367,16.6624,16.6367,16.656,22000.0
2011-09-09 12:20:00,25.86,25.93,25.85,25.91,23100.0,16.656,16.7011,16.6495,16.6882,23100.0
2011-09-09 12:25:00,25.91,25.93,25.88,25.88,13200.0,16.6882,16.7011,16.6689,16.6689,13200.0
2011-09-09 12:30:00,25.88,25.89,25.82,25.82,48700.0,16.6689,16.6753,16.6302,16.6302,48700.0
2011-09-09 12:35:00,25.82,25.83,25.78,25.83,22300.0,16.6302,16.6367,16.6044,16.6367,22300.0
2011-09-09 12:40:00,25.83,25.83,25.8,25.8,21800.0,16.6367,16.6367,16.6173,16.6173,21800.0
2011-09-09 12:45:00,25.8,25.84,25.8,25.84,24600.0,16.6173,16.6431,16.6173,16.6431,24600.0
2011-09-09 12:50:00,25.83,25.85,25.81,25.84,31300.0,16.6367,16.6495,16.6238,16.6431,31300.0
2011-09-09 12:55:00,25.84,25.95,25.84,25.94,44700.0,16.6431,16.7139,16.6431,16.7075,44700.0
2011-09-09 13:00:00,25.94,25.94,25.86,25.88,23900.0,16.7075,16.7075,16.656,16.6689,23900.0
2011-09-09 13:05:00,25.88,25.97,25.88,25.95,27100.0,16.6689,16.7268,16.6689,16.7139,27100.0
2011-09-09 13:10:00,25.95,26.02,25.93,26.01,20000.0,16.7139,16.759,16.7011,16.7526,20000.0
2011-09-09 13:15:00,26.01,26.05,25.98,25.99,15500.0,16.7526,16.7784,16.7333,16.7397,15500.0
2011-09-09 13:20:00,25.98,25.99,25.91,25.91,20600.0,16.7333,16.7397,16.6882,16.6882,20600.0
2011-09-09 13:25:00,25.91,25.93,25.91,25.93,11000.0,16.6882,16.7011,16.6882,16.7011,11000.0
2011-09-09 13:30:00,25.93,25.93,25.87,25.89,26400.0,16.7011,16.7011,16.6624,16.6753,26400.0
2011-09-09 13:35:00,25.89,25.93,25.89,25.92,34300.0,16.6753,16.7011,16.6753,16.6946,34300.0
2011-09-09 13:40:00,25.92,25.95,25.92,25.93,105200.0,16.6946,16.7139,16.6946,16.7011,105200.0
2011-09-09 13:45:00,25.92,25.93,25.86,25.86,20400.0,16.6946,16.7011,16.656,16.656,20400.0
2011-09-09 13:50:00,25.85,25.89,25.84,25.86,28400.0,16.6495,16.6753,16.6431,16.656,28400.0
2011-09-09 13:55:00,25.87,25.88,25.86,25.87,11400.0,16.6624,16.6689,16.656,16.6624,11400.0
2011-09-09 14:00:00,25.88,25.91,25.86,25.89,25300.0,16.6689,16.6882,16.656,16.6753,25300.0
2011-09-09 14:05:00,25.88,25.95,25.86,25.86,39500.0,16.6689,16.7139,16.656,16.656,39500.0
2011-09-09 14:10:00,25.93,25.94,25.85,25.87,29000.0,16.7011,16.7075,16.6495,16.6624,29000.0
2011-09-09 14:15:00,25.87,25.88,25.84,25.86,22900.0,16.6624,16.6689,16.6431,16.656,22900.0
2011-09-09 14:20:00,25.85,25.9,25.85,25.86,17300.0,16.6495,16.6817,16.6495,16.656,17300.0
2011-09-09 14:25:00,25.86,25.86,25.82,25.82,20600.0,16.656,16.656,16.6302,16.6302,20600.0
2011-09-09 14:30:00,25.82,25.83,25.78,25.79,33400.0,16.6302,16.6367,16.6044,16.6109,33400.0
2011-09-09 14:35:00,25.79,25.82,25.77,25.8,27700.0,16.6109,16.6302,16.598,16.6173,27700.0
2011-09-09 14:40:00,25.8,25.9,25.8,25.88,25500.0,16.6173,16.6817,16.6173,16.6689,25500.0
2011-09-09 14:45:00,25.88,25.89,25.82,25.82,33700.0,16.6689,16.6753,16.6302,16.6302,33700.0
2011-09-09 14:50:00,25.81,25.82,25.77,25.8,64400.0,16.6238,16.6302,16.598,16.6173,64400.0
2011-09-09 14:55:00,25.8,25.81,25.77,25.78,64200.0,16.6173,16.6238,16.598,16.6044,64200.0
2011-09-09 15:00:00,25.78,25.8,25.75,25.8,79200.0,16.6044,16.6173,16.5851,16.6173,79200.0
2011-09-09 15:05:00,25.81,25.84,25.81,25.84,53500.0,16.6238,16.6431,16.6238,16.6431,53500.0
2011-09-09 15:10:00,25.84,25.85,25.78,25.82,68800.0,16.6431,16.6495,16.6044,16.6302,68800.0
2011-09-09 15:15:00,25.81,25.86,25.79,25.85,28900.0,16.6238,16.656,16.6109,16.6495,28900.0
2011-09-09 15:20:00,25.84,25.86,25.81,25.81,44400.0,16.6431,16.656,16.6238,16.6238,44400.0
2011-09-09 15:25:00,25.82,25.85,25.8,25.8,27100.0,16.6302,16.6495,16.6173,16.6173,27100.0
2011-09-09 15:30:00,25.8,25.87,25.8,25.87,38700.0,16.6173,16.6624,16.6173,16.6624,38700.0
2011-09-09 15:35:00,25.87,25.94,25.85,25.94,38500.0,16.6624,16.7075,16.6495,16.7075,38500.0
2011-09-09 15:40:00,25.94,25.96,25.9,25.91,111200.0,16.7075,16.7204,16.6817,16.6882,111200.0
2011-09-09 15:45:00,25.91,25.97,25.9,25.94,223000.0,16.6882,16.7268,16.6817,16.7075,223000.0
2011-09-09 15:50:00,25.93,25.99,25.92,25.98,296400.0,16.7011,16.7397,16.6946,16.7333,296400.0
2011-09-09 15:55:00,25.98,25.99,25.92,25.92,276100.0,16.7333,16.7397,16.6946,16.6946,276100.0
2011-09-12 09:30:00,25.65,25.79,25.65,25.71,48100.0,16.5207,16.6109,16.5207,16.5594,48100.0
2011-09-12 09:35:00,25.7,25.73,25.6,25.6,32200.0,16.5529,16.5722,16.4885,16.4885,32200.0
2011-09-12 09:40:00,25.61,25.65,25.5,25.54,44000.0,16.495,16.5207,16.4241,16.4499,44000.0
2011-09-12 09:45:00,25.53,25.63,25.53,25.6,26800.0,16.4434,16.5078,16.4434,16.4885,26800.0
2011-09-12 09:50:00,25.6,25.71,25.58,25.68,56400.0,16.4885,16.5594,16.4756,16.54,56400.0
2011-09-12 09:55:00,25.69,25.8,25.69,25.76,32500.0,16.5465,16.6173,16.5465,16.5916,32500.0
2011-09-12 10:00:00,25.76,25.78,25.73,25.75,46500.0,16.5916,16.6044,16.5722,16.5851,46500.0
2011-09-12 10:05:00,25.75,25.89,25.74,25.87,41900.0,16.5851,16.6753,16.5787,16.6624,41900.0
2011-09-12 10:10:00,25.86,25.88,25.8,25.8,37700.0,16.656,16.6689,16.6173,16.6173,37700.0
2011-09-12 10:15:00,25.79,25.84,25.74,25.77,25800.0,16.6109,16.6431,16.5787,16.598,25800.0
2011-09-12 10:20:00,25.78,25.86,25.76,25.76,50800.0,16.6044,16.656,16.5916,16.5916,50800.0
2011-09-12 10:25:00,25.76,25.78,25.74,25.74,18800.0,16.5916,16.6044,16.5787,16.5787,18800.0
2011-09-12 10:30:00,25.74,25.79,25.74,25.76,65500.0,16.5787,16.6109,16.5787,16.5916,65500.0
2011-09-12 10:35:00,25.76,25.8,25.74,25.79,25400.0,16.5916,16.6173,16.5787,16.6109,25400.0
2011-09-12 10:40:00,25.79,25.81,25.7,25.71,35000.0,16.6109,16.6238,16.5529,16.5594,35000.0
2011-09-12 10:45:00,25.71,25.73,25.66,25.68,31100.0,16.5594,16.5722,16.5272,16.54,31100.0
2011-09-12 10:50:00,25.67,25.81,25.67,25.81,50300.0,16.5336,16.6238,16.5336,16.6238,50300.0
2011-09-12 10:55:00,25.8,25.81,25.65,25.65,48400.0,16.6173,16.6238,16.5207,16.5207,48400.0
2011-09-12 11:00:00,25.65,25.69,25.65,25.68,23800.0,16.5207,16.5465,16.5207,16.54,23800.0
2011-09-12 11:05:00,25.68,25.7,25.68,25.7,48900.0,16.54,16.5529,16.54,16.5529,48900.0
2011-09-12 11:10:00,25.71,25.74,25.68,25.73,61000.0,16.5594,16.5787,16.54,16.5722,61000.0
2011-09-12 11:15:00,25.76,25.82,25.76,25.82,16200.0,16.5916,16.6302,16.5916,16.6302,16200.0
2011-09-12 11:20:00,25.82,25.86,25.8,25.86,17900.0,16.6302,16.656,16.6173,16.656,17900.0
2011-09-12 11:25:00,25.85,25.9,25.85,25.89,15000.0,16.6495,16.6817,16.6495,16.6753,15000.0
2011-09-12 11:30:00,25.89,25.93,25.86,25.92,21200.0,16.6753,16.7011,16.656,16.6946,21200.0
2011-09-12 11:35:00,25.91,25.96,25.91,25.93,17100.0,16.6882,16.7204,16.6882,16.7011,17100.0
2011-09-12 11:40:00,25.94,25.96,25.92,25.93,16900.0,16.7075,16.7204,16.6946,16.7011,16900.0
2011-09-12 11:45:00,25.93,25.95,25.92,25.93,14900.0,16.7011,16.7139,16.6946,16.7011,14900.0
2011-09-12 11:50:00,25.93,25.93,25.91,25.91,31600.0,16.7011,16.7011,16.6882,16.6882,31600.0
2011-09-12 11:55:00,25.92,25.93,25.91,25.93,56800.0,16.6946,16.7011,16.6882,16.7011,56800.0
2011-09-12 12:00:00,25.92,25.96,25.92,25.93,34000.0,16.6946,16.7204,16.6946,16.7011,34000.0
2011-09-12 12:05:00,25.93,25.93,25.89,25.91,26200.0,16.7011,16.7011,16.6753,16.6882,26200.0
2011-09-12 12:10:00,25.92,25.93,25.87,25.89,43100.0,16.6946,16.7011,16.6624,16.6753,43100.0
2011-09-12 12:15:00,25.89,25.92,25.86,25.86,20200.0,16.6753,16.6946,16.656,16.656,20200.0
2011-09-12 12:20:00,25.86,25.9,25.85,25.89,27500.0,16.656,16.6817,16.6495,16.6753,27500.0
2011-09-12 12:25:00,25.89,25.95,25.87,25.95,26700.0,16.6753,16.7139,16.6624,16.7139,26700.0
2011-09-12 12:30:00,25.95,25.96,25.88,25.89,25700.0,16.7139,16.7204,16.6689,16.6753,25700.0
2011-09-12 12:35:00,25.89,25.9,25.86,25.86,18000.0,16.6753,16.6817,16.656,16.656,18000.0
2011-09-12 12:40:00,25.86,25.86,25.83,25.84,44000.0,16.656,16.656,16.6367,16.6431,44000.0
2011-09-12 12:45:00,25.83,25.87,25.81,25.81,26200.0,16.6367,16.6624,16.6238,16.6238,26200.0
2011-09-12 12:50:00,25.8,25.86,25.8,25.84,20200.0,16.6173,16.656,16.6173,16.6431,20200.0
2011-09-12 12:55:00,25.85,25.9,25.83,25.9,35900.0,16.6495,16.6817,16.6367,16.6817,35900.0
2011-09-12 13:00:00,25.9,25.95,25.88,25.93,23600.0,16.6817,16.7139,16.6689,16.7011,23600.0
2011-09-12 13:05:00,25.93,25.94,25.88,25.88,24600.0,16.7011,16.7075,16.6689,16.6689,24600.0
2011-09-12 13:10:00,25.89,25.92,25.88,25.91,21000.0,16.6753,16.6946,16.6689,16.6882,21000.0
2011-09-12 13:15:00,25.91,25.92,25.86,25.88,21900.0,16.6882,16.6946,16.656,16.6689,21900.0
2011-09-12 13:20:00,25.88,25.89,25.86,25.87,40600.0,16.6689,16.6753,16.656,16.6624,40600.0
2011-09-12 13:25:00,25.87,25.9,25.86,25.87,38200.0,16.6624,16.6817,16.656,16.6624,38200.0
2011-09-12 13:30:00,25.87,25.88,25.82,25.85,27100.0,16.6624,16.6689,16.6302,16.6495,27100.0
2011-09-12 13:35:00,25.84,25.84,25.77,25.79,43400.0,16.6431,16.6431,16.598,16.6109,43400.0
2011-09-12 13:40:00,25.78,25.79,25.76,25.78,19600.0,16.6044,16.6109,16.5916,16.6044,19600.0
2011-09-12 13:45:00,25.78,25.8,25.75,25.79,31200.0,16.6044,16.6173,16.5851,16.6109,31200.0
2011-09-12 13:50:00,25.79,25.86,25.79,25.85,22300.0,16.6109,16.656,16.6109,16.6495,22300.0
2011-09-12 13:55:00,25.84,25.86,25.81,25.84,13500.0,16.6431,16.656,16.6238,16.6431,13500.0
2011-09-12 14:00:00,25.84,25.84,25.76,25.78,38100.0,16.6431,16.6431,16.5916,16.6044,38100.0
2011-09-12 14:05:00,25.77,25.77,25.73,25.75,22100.0,16.598,16.598,16.5722,16.5851,22100.0
2011-09-12 14:10:00,25.75,25.75,25.69,25.73,37400.0,16.5851,16.5851,16.5465,16.5722,37400.0
2011-09-12 14:15:00,25.74,25.78,25.73,25.73,20900.0,16.5787,16.6044,16.5722,16.5722,20900.0
2011-09-12 14:20:00,25.74,25.83,25.73,25.8,55900.0,16.5787,16.6367,16.5722,16.6173,55900.0
2011-09-12 14:25:00,25.8,25.82,25.79,25.8,24600.0,16.6173,16.6302,16.6109,16.6173,24600.0
2011-09-12 14:30:00,25.81,25.87,25.79,25.87,28400.0,16.6238,16.6624,16.6109,16.6624,28400.0
2011-09-12 14:35:00,25.87,25.99,25.87,25.91,82000.0,16.6624,16.7397,16.6624,16.6882,82000.0
2011-09-12 14:40:00,25.91,26.05,25.91,26.02,45500.0,16.6882,16.7784,16.6882,16.759,45500.0
2011-09-12 14:45:00,26.02,26.03,25.93,25.94,92700.0,16.759,16.7655,16.7011,16.7075,92700.0
2011-09-12 14:50:00,25.94,25.94,25.89,25.89,54100.0,16.7075,16.7075,16.6753,16.6753,54100.0
2011-09-12 14:55:00,25.89,25.9,25.84,25.87,45600.0,16.6753,16.6817,16.6431,16.6624,45600.0
2011-09-12 15:00:00,25.87,25.89,25.81,25.84,105600.0,16.6624,16.6753,16.6238,16.6431,105600.0
2011-09-12 15:05:00,25.84,25.87,25.82,25.82,32500.0,16.6431,16.6624,16.6302,16.6302,32500.0
2011-09-12 15:10:00,25.83,25.87,25.83,25.85,79700.0,16.6367,16.6624,16.6367,16.6495,79700.0
2011-09-12 15:15:00,25.85,25.86,25.8,25.84,38000.0,16.6495,16.656,16.6173,16.6431,38000.0
2011-09-12 15:20:00,25.85,25.91,25.81,25.9,141600.0,16.6495,16.6882,16.6238,16.6817,141600.0
2011-09-12 15:25:00,25.9,25.93,25.88,25.91,106400.0,16.6817,16.7011,16.6689,16.6882,106400.0
2011-09-12 15:30:00,25.91,26.0,25.91,25.99,129500.0,16.6882,16.7461,16.6882,16.7397,129500.0
2011-09-12 15:35:00,25.98,25.98,25.92,25.96,140800.0,16.7333,16.7333,16.6946,16.7204,140800.0
2011-09-12 15:40:00,25.95,25.98,25.93,25.97,218100.0,16.7139,16.7333,16.7011,16.7268,218100.0
2011-09-12 15:45:00,25.97,26.02,25.96,25.99,204000.0,16.7268,16.759,16.7204,16.7397,204000.0
2011-09-12 15:50:00,26.0,26.23,26.0,26.19,269500.0,16.7461,16.8943,16.7461,16.8685,269500.0
2011-09-12 15:55:00,26.19,26.19,26.14,26.18,554400.0,16.8685,16.8685,16.8363,16.8621,554400.0
2011-09-13 09:30:00,26.21,26.25,26.16,26.2,50000.0,16.8814,16.9072,16.8492,16.875,50000.0
2011-09-13 09:35:00,26.18,26.22,26.1,26.11,47800.0,16.8621,16.8878,16.8106,16.817,47800.0
2011-09-13 09:40:00,26.12,26.14,26.07,26.08,29300.0,16.8234,16.8363,16.7912,16.7977,29300.0
2011-09-13 09:45:00,26.08,26.22,26.05,26.19,38900.0,16.7977,16.8878,16.7784,16.8685,38900.0
2011-09-13 09:50:00,26.2,26.24,26.2,26.23,47100.0,16.875,16.9007,16.875,16.8943,47100.0
2011-09-13 09:55:00,26.24,26.27,26.22,26.26,60100.0,16.9007,16.92,16.8878,16.9136,60100.0
2011-09-13 10:00:00,26.27,26.28,26.21,26.27,56600.0,16.92,16.9265,16.8814,16.92,56600.0
2011-09-13 10:05:00,26.27,26.3,26.24,26.29,77300.0,16.92,16.9394,16.9007,16.9329,77300.0
2011-09-13 10:10:00,26.28,26.29,26.21,26.21,61200.0,16.9265,16.9329,16.8814,16.8814,61200.0
2011-09-13 10:15:00,26.22,26.24,26.19,26.19,44200.0,16.8878,16.9007,16.8685,16.8685,44200.0
2011-09-13 10:20:00,26.19,26.24,26.17,26.21,38900.0,16.8685,16.9007,16.8556,16.8814,38900.0
2011-09-13 10:25:00,26.22,26.26,26.16,26.17,73700.0,16.8878,16.9136,16.8492,16.8556,73700.0
2011-09-13 10:30:00,26.17,26.2,26.05,26.08,57900.0,16.8556,16.875,16.7784,16.7977,57900.0
2011-09-13 10:35:00,26.07,26.09,26.01,26.07,42400.0,16.7912,16.8041,16.7526,16.7912,42400.0
2011-09-13 10:40:00,26.06,26.1,26.03,26.07,30500.0,16.7848,16.8106,16.7655,16.7912,30500.0
2011-09-13 10:45:00,26.08,26.16,26.08,26.13,35300.0,16.7977,16.8492,16.7977,16.8299,35300.0
2011-09-13 10:50:00,26.13,26.16,26.04,26.06,29300.0,16.8299,16.8492,16.7719,16.7848,29300.0
2011-09-13 10:55:00,26.06,26.08,26.03,26.08,21800.0,16.7848,16.7977,16.7655,16.7977,21800.0
2011-09-13 11:00:00,26.07,26.12,26.05,26.07,37500.0,16.7912,16.8234,16.7784,16.7912,37500.0
2011-09-13 11:05:00,26.05,26.1,26.05,26.09,24200.0,16.7784,16.8106,16.7784,16.8041,24200.0
2011-09-13 11:10:00,26.09,26.15,26.09,26.14,13900.0,16.8041,16.8428,16.8041,16.8363,13900.0
2011-09-13 11:15:00,26.13,26.16,26.08,26.09,22000.0,16.8299,16.8492,16.7977,16.8041,22000.0
2011-09-13 11:20:00,26.09,26.09,26.05,26.07,26300.0,16.8041,16.8041,16.7784,16.7912,26300.0
2011-09-13 11:25:00,26.06,26.09,26.03,26.09,14400.0,16.7848,16.8041,16.7655,16.8041,14400.0
2011-09-13 11:30:00,26.1,26.11,26.07,26.09,17300.0,16.8106,16.817,16.7912,16.8041,17300.0
2011-09-13 11:35:00,26.09,26.16,26.09,26.15,17600.0,16.8041,16.8492,16.8041,16.8428,17600.0
2011-09-13 11:40:00,26.15,26.19,26.13,26.18,16800.0,16.8428,16.8685,16.8299,16.8621,16800.0
2011-09-13 11:45:00,26.19,26.21,26.14,26.14,24700.0,16.8685,16.8814,16.8363,16.8363,24700.0
2011-09-13 11:50:00,26.14,26.17,26.12,26.16,15800.0,16.8363,16.8556,16.8234,16.8492,15800.0
2011-09-13 11:55:00,26.16,26.2,26.16,26.16,10900.0,16.8492,16.875,16.8492,16.8492,10900.0
2011-09-13 12:00:00,26.15,26.15,26.06,26.08,22100.0,16.8428,16.8428,16.7848,16.7977,22100.0
2011-09-13 12:05:00,26.08,26.15,26.08,26.15,20700.0,16.7977,16.8428,16.7977,16.8428,20700.0
2011-09-13 12:10:00,26.15,26.2,26.12,26.19,21600.0,16.8428,16.875,16.8234,16.8685,21600.0
2011-09-13 12:15:00,26.19,26.22,26.19,26.2,28500.0,16.8685,16.8878,16.8685,16.875,28500.0
2011-09-13 12:20:00,26.2,26.21,26.17,26.17,8100.0,16.875,16.8814,16.8556,16.8556,8100.0
2011-09-13 12:25:00,26.18,26.2,26.14,26.19,25000.0,16.8621,16.875,16.8363,16.8685,25000.0
2011-09-13 12:30:00,26.19,26.22,26.17,26.18,23100.0,16.8685,16.8878,16.8556,16.8621,23100.0
2011-09-13 12:35:00,26.18,26.22,26.18,26.21,21900.0,16.8621,16.8878,16.8621,16.8814,21900.0
2011-09-13 12:40:00,26.21,26.22,26.18,26.2,10400.0,16.8814,16.8878,16.8621,16.875,10400.0
2011-09-13 12:45:00,26.2,26.24,26.2,26.22,25500.0,16.875,16.9007,16.875,16.8878,25500.0
2011-09-13 12:50:00,26.22,26.24,26.21,26.21,17000.0,16.8878,16.9007,16.8814,16.8814,17000.0
2011-09-13 12:55:00,26.2,26.26,26.19,26.23,33900.0,16.875,16.9136,16.8685,16.8943,33900.0
2011-09-13 13:00:00,26.23,26.25,26.23,26.24,20800.0,16.8943,16.9072,16.8943,16.9007,20800.0
2011-09-13 13:05:00,26.24,26.26,26.23,26.23,35000.0,16.9007,16.9136,16.8943,16.8943,35000.0
2011-09-13 13:10:00,26.23,26.26,26.22,26.26,17600.0,16.8943,16.9136,16.8878,16.9136,17600.0
2011-09-13 13:15:00,26.25,26.26,26.22,26.24,19500.0,16.9072,16.9136,16.8878,16.9007,19500.0
2011-09-13 13:20:00,26.24,26.25,26.22,26.24,10400.0,16.9007,16.9072,16.8878,16.9007,10400.0
2011-09-13 13:25:00,26.24,26.25,26.23,26.24,17000.0,16.9007,16.9072,16.8943,16.9007,17000.0
2011-09-13 13:30:00,26.24,26.24,26.2,26.23,16300.0,16.9007,16.9007,16.875,16.8943,16300.0
2011-09-13 13:35:00,26.23,26.24,26.2,26.23,33400.0,16.8943,16.9007,16.875,16.8943,33400.0
2011-09-13 13:40:00,26.23,26.24,26.22,26.24,33200.0,16.8943,16.9007,16.8878,16.9007,33200.0
2011-09-13 13:45:00,26.24,26.27,26.23,26.26,39400.0,16.9007,16.92,16.8943,16.9136,39400.0
2011-09-13 13:50:00,26.27,26.29,26.25,26.29,30300.0,16.92,16.9329,16.9072,16.9329,30300.0
2011-09-13 13:55:00,26.29,26.29,26.23,26.24,29700.0,16.9329,16.9329,16.8943,16.9007,29700.0
2011-09-13 14:00:00,26.24,26.25,26.21,26.23,25900.0,16.9007,16.9072,16.8814,16.8943,25900.0
2011-09-13 14:05:00,26.22,26.25,26.2,26.23,32800.0,16.8878,16.9072,16.875,16.8943,32800.0
2011-09-13 14:10:00,26.23,26.25,26.2,26.23,19900.0,16.8943,16.9072,16.875,16.8943,19900.0
2011-09-13 14:15:00,26.23,26.25,26.23,26.24,15600.0,16.8943,16.9072,16.8943,16.9007,15600.0
2011-09-13 14:20:00,26.23,26.27,26.23,26.27,38500.0,16.8943,16.92,16.8943,16.92,38500.0
2011-09-13 14:25:00,26.27,26.3,26.27,26.3,16600.0,16.92,16.9394,16.92,16.9394,16600.0
2011-09-13 14:30:00,26.3,26.31,26.28,26.29,27900.0,16.9394,16.9458,16.9265,16.9329,27900.0
2011-09-13 14:35:00,26.29,26.3,26.27,26.28,12500.0,16.9329,16.9394,16.92,16.9265,12500.0
2011-09-13 14:40:00,26.28,26.3,26.28,26.29,17000.0,16.9265,16.9394,16.9265,16.9329,17000.0
2011-09-13 14:45:00,26.29,26.3,26.21,26.23,39400.0,16.9329,16.9394,16.8814,16.8943,39400.0
2011-09-13 14:50:00,26.22,26.23,26.2,26.23,19900.0,16.8878,16.8943,16.875,16.8943,19900.0
2011-09-13 14:55:00,26.23,26.27,26.2,26.22,79600.0,16.8943,16.92,16.875,16.8878,79600.0
2011-09-13 15:00:00,26.22,26.24,26.18,26.24,66900.0,16.8878,16.9007,16.8621,16.9007,66900.0
2011-09-13 15:05:00,26.23,26.24,26.2,26.22,37800.0,16.8943,16.9007,16.875,16.8878,37800.0
2011-09-13 15:10:00,26.22,26.24,26.19,26.21,17900.0,16.8878,16.9007,16.8685,16.8814,17900.0
2011-09-13 15:15:00,26.21,26.21,26.13,26.15,62400.0,16.8814,16.8814,16.8299,16.8428,62400.0
2011-09-13 15:20:00,26.15,26.18,26.12,26.18,31500.0,16.8428,16.8621,16.8234,16.8621,31500.0
2011-09-13 15:25:00,26.18,26.23,26.13,26.22,65300.0,16.8621,16.8943,16.8299,16.8878,65300.0
2011-09-13 15:30:00,26.23,26.3,26.22,26.29,90300.0,16.8943,16.9394,16.8878,16.9329,90300.0
2011-09-13 15:35:00,26.29,26.31,26.26,26.29,39600.0,16.9329,16.9458,16.9136,16.9329,39600.0
2011-09-13 15:40:00,26.29,26.36,26.26,26.34,42400.0,16.9329,16.978,16.9136,16.9651,42400.0
2011-09-13 15:45:00,26.34,26.35,26.31,26.31,111300.0,16.9651,16.9716,16.9458,16.9458,111300.0
2011-09-13 15:50:00,26.32,26.34,26.25,26.27,134300.0,16.9523,16.9651,16.9072,16.92,134300.0
2011-09-13 15:55:00,26.26,26.29,26.26,26.27,205800.0,16.9136,16.9329,16.9136,16.92,205800.0
2011-09-14 09:30:00,26.41,26.49,26.39,26.45,28000.0,17.0102,17.0617,16.9973,17.036,28000.0
2011-09-14 09:35:00,26.45,26.47,26.28,26.29,47200.0,17.036,17.0489,16.9265,16.9329,47200.0
2011-09-14 09:40:00,26.29,26.31,26.25,26.3,28100.0,16.9329,16.9458,16.9072,16.9394,28100.0
2011-09-14 09:45:00,26.3,26.36,26.28,26.32,44100.0,16.9394,16.978,16.9265,16.9523,44100.0
2011-09-14 09:50:00,26.33,26.35,26.25,26.25,42700.0,16.9587,16.9716,16.9072,16.9072,42700.0
2011-09-14 09:55:00,26.25,26.31,26.24,26.25,39700.0,16.9072,16.9458,16.9007,16.9072,39700.0
2011-09-14 10:00:00,26.25,26.26,26.14,26.17,39000.0,16.9072,16.9136,16.8363,16.8556,39000.0
2011-09-14 10:05:00,26.17,26.23,26.16,26.17,23900.0,16.8556,16.8943,16.8492,16.8556,23900.0
2011-09-14 10:10:00,26.17,26.26,26.17,26.24,18300.0,16.8556,16.9136,16.8556,16.9007,18300.0
2011-09-14 10:15:00,26.24,26.24,26.03,26.04,47000.0,16.9007,16.9007,16.7655,16.7719,47000.0
2011-09-14 10:20:00,26.05,26.1,25.95,26.1,85100.0,16.7784,16.8106,16.7139,16.8106,85100.0
2011-09-14 10:25:00,26.08,26.21,26.08,26.19,75100.0,16.7977,16.8814,16.7977,16.8685,75100.0
2011-09-14 10:30:00,26.19,26.3,26.17,26.29,69700.0,16.8685,16.9394,16.8556,16.9329,69700.0
2011-09-14 10:35:00,26.28,26.33,26.24,26.3,81500.0,16.9265,16.9587,16.9007,16.9394,81500.0
2011-09-14 10:40:00,26.31,26.31,26.22,26.22,50000.0,16.9458,16.9458,16.8878,16.8878,50000.0
2011-09-14 10:45:00,26.22,26.26,26.19,26.21,18800.0,16.8878,16.9136,16.8685,16.8814,18800.0
2011-09-14 10:50:00,26.21,26.29,26.21,26.29,14100.0,16.8814,16.9329,16.8814,16.9329,14100.0
2011-09-14 10:55:00,26.29,26.31,26.24,26.3,29000.0,16.9329,16.9458,16.9007,16.9394,29000.0
2011-09-14 11:00:00,26.29,26.31,26.25,26.29,42500.0,16.9329,16.9458,16.9072,16.9329,42500.0
2011-09-14 11:05:00,26.29,26.33,26.26,26.28,41300.0,16.9329,16.9587,16.9136,16.9265,41300.0
2011-09-14 11:10:00,26.28,26.32,26.27,26.31,25200.0,16.9265,16.9523,16.92,16.9458,25200.0
2011-09-14 11:15:00,26.31,26.32,26.26,26.26,18900.0,16.9458,16.9523,16.9136,16.9136,18900.0
2011-09-14 11:20:00,26.26,26.3,26.25,26.29,18400.0,16.9136,16.9394,16.9072,16.9329,18400.0
2011-09-14 11:25:00,26.29,26.35,26.28,26.35,20500.0,16.9329,16.9716,16.9265,16.9716,20500.0
2011-09-14 11:30:00,26.35,26.36,26.31,26.32,43300.0,16.9716,16.978,16.9458,16.9523,43300.0
2011-09-14 11:35:00,26.32,26.34,26.3,26.33,13600.0,16.9523,16.9651,16.9394,16.9587,13600.0
2011-09-14 11:40:00,26.32,26.33,26.26,26.28,14000.0,16.9523,16.9587,16.9136,16.9265,14000.0
2011-09-14 11:45:00,26.28,26.29,26.25,26.28,10600.0,16.9265,16.9329,16.9072,16.9265,10600.0
2011-09-14 11:50:00,26.28,26.34,26.27,26.34,14100.0,16.9265,16.9651,16.92,16.9651,14100.0
2011-09-14 11:55:00,26.34,26.34,26.32,26.34,15500.0,16.9651,16.9651,16.9523,16.9651,15500.0
2011-09-14 12:00:00,26.34,26.35,26.33,26.33,25200.0,16.9651,16.9716,16.9587,16.9587,25200.0
2011-09-14 12:05:00,26.33,26.33,26.29,26.3,48200.0,16.9587,16.9587,16.9329,16.9394,48200.0
2011-09-14 12:10:00,26.31,26.32,26.28,26.3,18800.0,16.9458,16.9523,16.9265,16.9394,18800.0
2011-09-14 12:15:00,26.3,26.31,26.28,26.28,17900.0,16.9394,16.9458,16.9265,16.9265,17900.0
2011-09-14 12:20:00,26.28,26.3,26.28,26.29,7200.0,16.9265,16.9394,16.9265,16.9329,7200.0
2011-09-14 12:25:00,26.29,26.31,26.28,26.29,56400.0,16.9329,16.9458,16.9265,16.9329,56400.0
2011-09-14 12:30:00,26.29,26.31,26.29,26.31,24800.0,16.9329,16.9458,16.9329,16.9458,24800.0
2011-09-14 12:35:00,26.31,26.35,26.29,26.33,45700.0,16.9458,16.9716,16.9329,16.9587,45700.0
2011-09-14 12:40:00,26.33,26.33,26.3,26.32,99200.0,16.9587,16.9587,16.9394,16.9523,99200.0
2011-09-14 12:45:00,26.33,26.35,26.32,26.32,32300.0,16.9587,16.9716,16.9523,16.9523,32300.0
2011-09-14 12:50:00,26.32,26.32,26.28,26.28,18800.0,16.9523,16.9523,16.9265,16.9265,18800.0
2011-09-14 12:55:00,26.28,26.31,26.27,26.27,60300.0,16.9265,16.9458,16.92,16.92,60300.0
2011-09-14 13:00:00,26.28,26.3,26.27,26.3,19200.0,16.9265,16.9394,16.92,16.9394,19200.0
2011-09-14 13:05:00,26.3,26.32,26.29,26.31,27700.0,16.9394,16.9523,16.9329,16.9458,27700.0
2011-09-14 13:10:00,26.31,26.32,26.31,26.31,22200.0,16.9458,16.9523,16.9458,16.9458,22200.0
2011-09-14 13:15:00,26.31,26.32,26.3,26.3,28700.0,16.9458,16.9523,16.9394,16.9394,28700.0
2011-09-14 13:20:00,26.31,26.33,26.29,26.31,45000.0,16.9458,16.9587,16.9329,16.9458,45000.0
2011-09-14 13:25:00,26.31,26.32,26.3,26.32,12600.0,16.9458,16.9523,16.9394,16.9523,12600.0
2011-09-14 13:30:00,26.32,26.33,26.29,26.3,62700.0,16.9523,16.9587,16.9329,16.9394,62700.0
2011-09-14 13:35:00,26.31,26.38,26.3,26.38,50800.0,16.9458,16.9909,16.9394,16.9909,50800.0
2011-09-14 13:40:00,26.38,26.42,26.37,26.42,22200.0,16.9909,17.0167,16.9845,17.0167,22200.0
2011-09-14 13:45:00,26.42,26.42,26.39,26.4,68700.0,17.0167,17.0167,16.9973,17.0038,68700.0
2011-09-14 13:50:00,26.39,26.42,26.37,26.39,50200.0,16.9973,17.0167,16.9845,16.9973,50200.0
2011-09-14 13:55:00,26.39,26.39,26.35,26.37,58700.0,16.9973,16.9973,16.9716,16.9845,58700.0
2011-09-14 14:00:00,26.37,26.43,26.36,26.42,96400.0,16.9845,17.0231,16.978,17.0167,96400.0
2011-09-14 14:05:00,26.42,26.45,26.4,26.4,107800.0,17.0167,17.036,17.0038,17.0038,107800.0
2011-09-14 14:10:00,26.41,26.41,26.38,26.39,42400.0,17.0102,17.0102,16.9909,16.9973,42400.0
2011-09-14 14:15:00,26.39,26.42,26.38,26.41,57300.0,16.9973,17.0167,16.9909,17.0102,57300.0
2011-09-14 14:20:00,26.42,26.43,26.39,26.39,69200.0,17.0167,17.0231,16.9973,16.9973,69200.0
2011-09-14 14:25:00,26.39,26.42,26.39,26.4,43700.0,16.9973,17.0167,16.9973,17.0038,43700.0
2011-09-14 14:30:00,26.41,26.42,26.36,26.36,59700.0,17.0102,17.0167,16.978,16.978,59700.0
2011-09-14 14:35:00,26.36,26.37,26.34,26.37,45300.0,16.978,16.9845,16.9651,16.9845,45300.0
2011-09-14 14:40:00,26.37,26.41,26.36,26.4,33800.0,16.9845,17.0102,16.978,17.0038,33800.0
2011-09-14 14:45:00,26.4,26.42,26.39,26.4,39500.0,17.0038,17.0167,16.9973,17.0038,39500.0
2011-09-14 14:50:00,26.4,26.42,26.4,26.41,55800.0,17.0038,17.0167,17.0038,17.0102,55800.0
2011-09-14 14:55:00,26.41,26.44,26.4,26.43,57900.0,17.0102,17.0295,17.0038,17.0231,57900.0
2011-09-14 15:00:00,26.43,26.5,26.43,26.5,68900.0,17.0231,17.0682,17.0231,17.0682,68900.0
2011-09-14 15:05:00,26.5,26.58,26.5,26.58,53400.0,17.0682,17.1197,17.0682,17.1197,53400.0
2011-09-14 15:10:00,26.58,26.62,26.58,26.6,46600.0,17.1197,17.1455,17.1197,17.1326,46600.0
2011-09-14 15:15:00,26.61,26.62,26.59,26.6,66800.0,17.139,17.1455,17.1262,17.1326,66800.0
2011-09-14 15:20:00,26.6,26.62,26.59,26.6,98800.0,17.1326,17.1455,17.1262,17.1326,98800.0
2011-09-14 15:25:00,26.6,26.68,26.6,26.65,93500.0,17.1326,17.1841,17.1326,17.1648,93500.0
2011-09-14 15:30:00,26.65,26.69,26.63,26.66,124700.0,17.1648,17.1906,17.1519,17.1712,124700.0
2011-09-14 15:35:00,26.67,26.67,26.64,26.64,78100.0,17.1777,17.1777,17.1584,17.1584,78100.0
2011-09-14 15:40:00,26.64,26.64,26.56,26.57,90000.0,17.1584,17.1584,17.1068,17.1133,90000.0
2011-09-14 15:45:00,26.57,26.59,26.47,26.52,104200.0,17.1133,17.1262,17.0489,17.0811,104200.0
2011-09-14 15:50:00,26.51,26.53,26.45,26.47,143400.0,17.0746,17.0875,17.036,17.0489,143400.0
2011-09-14 15:55:00,26.47,26.47,26.4,26.41,286000.0,17.0489,17.0489,17.0038,17.0102,286000.0
2011-09-15 09:30:00,26.71,26.75,26.63,26.68,66400.0,17.2034,17.2292,17.1519,17.1841,66400.0
2011-09-15 09:35:00,26.68,26.69,26.62,26.67,45400.0,17.1841,17.1906,17.1455,17.1777,45400.0
2011-09-15 09:40:00,26.66,26.67,26.53,26.63,59400.0,17.1712,17.1777,17.0875,17.1519,59400.0
2011-09-15 09:45:00,26.63,26.65,26.53,26.59,77700.0,17.1519,17.1648,17.0875,17.1262,77700.0
2011-09-15 09:50:00,26.6,26.63,26.57,26.58,36300.0,17.1326,17.1519,17.1133,17.1197,36300.0
2011-09-15 09:55:00,26.58,26.63,26.58,26.58,36600.0,17.1197,17.1519,17.1197,17.1197,36600.0
2011-09-15 10:00:00,26.58,26.68,26.58,26.68,73900.0,17.1197,17.1841,17.1197,17.1841,73900.0
2011-09-15 10:05:00,26.68,26.68,26.63,26.65,43000.0,17.1841,17.1841,17.1519,17.1648,43000.0
2011-09-15 10:10:00,26.64,26.64,26.57,26.57,35100.0,17.1584,17.1584,17.1133,17.1133,35100.0
2011-09-15 10:15:00,26.58,26.61,26.53,26.61,22000.0,17.1197,17.139,17.0875,17.139,22000.0
2011-09-15 10:20:00,26.61,26.61,26.55,26.57,34500.0,17.139,17.139,17.1004,17.1133,34500.0
2011-09-15 10:25:00,26.56,26.59,26.54,26.58,21400.0,17.1068,17.1262,17.094,17.1197,21400.0
2011-09-15 10:30:00,26.57,26.57,26.52,26.53,29500.0,17.1133,17.1133,17.0811,17.0875,29500.0
2011-09-15 10:35:00,26.54,26.55,26.49,26.52,23000.0,17.094,17.1004,17.0617,17.0811,23000.0
2011-09-15 10:40:00,26.53,26.59,26.52,26.58,18600.0,17.0875,17.1262,17.0811,17.1197,18600.0
2011-09-15 10:45:00,26.58,26.61,26.56,26.6,27300.0,17.1197,17.139,17.1068,17.1326,27300.0
2011-09-15 10:50:00,26.6,26.61,26.52,26.53,19700.0,17.1326,17.139,17.0811,17.0875,19700.0
2011-09-15 10:55:00,26.54,26.59,26.52,26.54,33400.0,17.094,17.1262,17.0811,17.094,33400.0
2011-09-15 11:00:00,26.54,26.57,26.51,26.57,52400.0,17.094,17.1133,17.0746,17.1133,52400.0
2011-09-15 11:05:00,26.57,26.63,26.57,26.61,58600.0,17.1133,17.1519,17.1133,17.139,58600.0
2011-09-15 11:10:00,26.61,26.61,26.58,26.59,21400.0,17.139,17.139,17.1197,17.1262,21400.0
2011-09-15 11:15:00,26.59,26.63,26.59,26.6,61700.0,17.1262,17.1519,17.1262,17.1326,61700.0
2011-09-15 11:20:00,26.6,26.63,26.6,26.61,31400.0,17.1326,17.1519,17.1326,17.139,31400.0
2011-09-15 11:25:00,26.61,26.61,26.55,26.6,29500.0,17.139,17.139,17.1004,17.1326,29500.0
2011-09-15 11:30:00,26.6,26.64,26.59,26.63,15300.0,17.1326,17.1584,17.1262,17.1519,15300.0
2011-09-15 11:35:00,26.64,26.69,26.62,26.68,17400.0,17.1584,17.1906,17.1455,17.1841,17400.0
2011-09-15 11:40:00,26.69,26.72,26.67,26.7,20800.0,17.1906,17.2099,17.1777,17.197,20800.0
2011-09-15 11:45:00,26.7,26.72,26.7,26.7,16600.0,17.197,17.2099,17.197,17.197,16600.0
2011-09-15 11:50:00,26.72,26.73,26.69,26.71,20500.0,17.2099,17.2163,17.1906,17.2034,20500.0
2011-09-15 11:55:00,26.71,26.73,26.69,26.71,14700.0,17.2034,17.2163,17.1906,17.2034,14700.0
2011-09-15 12:00:00,26.71,26.72,26.68,26.72,10600.0,17.2034,17.2099,17.1841,17.2099,10600.0
2011-09-15 12:05:00,26.71,26.76,26.69,26.76,17200.0,17.2034,17.2356,17.1906,17.2356,17200.0
2011-09-15 12:10:00,26.77,26.78,26.75,26.76,14400.0,17.2421,17.2485,17.2292,17.2356,14400.0
2011-09-15 12:15:00,26.77,26.81,26.76,26.8,20900.0,17.2421,17.2679,17.2356,17.2614,20900.0
2011-09-15 12:20:00,26.81,26.81,26.78,26.79,12100.0,17.2679,17.2679,17.2485,17.255,12100.0
2011-09-15 12:25:00,26.79,26.81,26.79,26.8,10200.0,17.255,17.2679,17.255,17.2614,10200.0
2011-09-15 12:30:00,26.81,26.86,26.8,26.86,29000.0,17.2679,17.3001,17.2614,17.3001,29000.0
2011-09-15 12:35:00,26.86,26.88,26.86,26.88,14700.0,17.3001,17.3129,17.3001,17.3129,14700.0
2011-09-15 12:40:00,26.87,26.9,26.87,26.9,9000.0,17.3065,17.3258,17.3065,17.3258,9000.0
2011-09-15 12:45:00,26.9,26.9,26.89,26.9,6900.0,17.3258,17.3258,17.3194,17.3258,6900.0
2011-09-15 12:50:00,26.89,26.91,26.89,26.91,14100.0,17.3194,17.3323,17.3194,17.3323,14100.0
2011-09-15 12:55:00,26.9,26.92,26.9,26.92,12500.0,17.3258,17.3387,17.3258,17.3387,12500.0
2011-09-15 13:00:00,26.92,26.97,26.91,26.96,24200.0,17.3387,17.3709,17.3323,17.3645,24200.0
2011-09-15 13:05:00,26.97,26.97,26.96,26.96,7300.0,17.3709,17.3709,17.3645,17.3645,7300.0
2011-09-15 13:10:00,26.97,27.0,26.97,27.0,36100.0,17.3709,17.3902,17.3709,17.3902,36100.0
2011-09-15 13:15:00,27.0,27.0,26.98,26.99,14500.0,17.3902,17.3902,17.3773,17.3838,14500.0
2011-09-15 13:20:00,26.99,27.0,26.98,27.0,13400.0,17.3838,17.3902,17.3773,17.3902,13400.0
2011-09-15 13:25:00,27.0,27.0,26.95,26.95,13200.0,17.3902,17.3902,17.358,17.358,13200.0
2011-09-15 13:30:00,26.95,26.96,26.94,26.95,20600.0,17.358,17.3645,17.3516,17.358,20600.0
2011-09-15 13:35:00,26.95,26.96,26.92,26.94,21600.0,17.358,17.3645,17.3387,17.3516,21600.0
2011-09-15 13:40:00,26.93,26.97,26.93,26.97,13700.0,17.3451,17.3709,17.3451,17.3709,13700.0
2011-09-15 13:45:00,26.97,26.99,26.96,26.97,26800.0,17.3709,17.3838,17.3645,17.3709,26800.0
2011-09-15 13:50:00,26.96,27.02,26.95,27.02,25800.0,17.3645,17.4031,17.358,17.4031,25800.0
2011-09-15 13:55:00,27.03,27.04,27.0,27.04,17600.0,17.4096,17.416,17.3902,17.416,17600.0
2011-09-15 14:00:00,27.03,27.09,27.03,27.09,33500.0,17.4096,17.4482,17.4096,17.4482,33500.0
2011-09-15 14:05:00,27.09,27.1,27.06,27.1,22500.0,17.4482,17.4546,17.4289,17.4546,22500.0
2011-09-15 14:10:00,27.1,27.15,27.09,27.09,31000.0,17.4546,17.4868,17.4482,17.4482,31000.0
2011-09-15 14:15:00,27.1,27.19,27.09,27.17,221400.0,17.4546,17.5126,17.4482,17.4997,221400.0
2011-09-15 14:20:00,27.18,27.18,27.15,27.16,21100.0,17.5062,17.5062,17.4868,17.4933,21100.0
2011-09-15 14:25:00,27.15,27.17,27.15,27.17,19300.0,17.4868,17.4997,17.4868,17.4997,19300.0
2011-09-15 14:30:00,27.17,27.21,27.16,27.21,34400.0,17.4997,17.5255,17.4933,17.5255,34400.0
2011-09-15 14:35:00,27.22,27.22,27.17,27.19,36300.0,17.5319,17.5319,17.4997,17.5126,36300.0
2011-09-15 14:40:00,27.2,27.22,27.2,27.2,11000.0,17.519,17.5319,17.519,17.519,11000.0
2011-09-15 14:45:00,27.2,27.23,27.18,27.2,25900.0,17.519,17.5384,17.5062,17.519,25900.0
2011-09-15 14:50:00,27.21,27.22,27.19,27.22,19700.0,17.5255,17.5319,17.5126,17.5319,19700.0
2011-09-15 14:55:00,27.21,27.24,27.2,27.2,34200.0,17.5255,17.5448,17.519,17.519,34200.0
2011-09-15 15:00:00,27.2,27.24,27.2,27.23,40900.0,17.519,17.5448,17.519,17.5384,40900.0
2011-09-15 15:05:00,27.22,27.24,27.21,27.23,18800.0,17.5319,17.5448,17.5255,17.5384,18800.0
2011-09-15 15:10:00,27.22,27.23,27.2,27.22,27600.0,17.5319,17.5384,17.519,17.5319,27600.0
2011-09-15 15:15:00,27.22,27.23,27.15,27.15,23900.0,17.5319,17.5384,17.4868,17.4868,23900.0
2011-09-15 15:20:00,27.16,27.18,27.14,27.17,35600.0,17.4933,17.5062,17.4804,17.4997,35600.0
2011-09-15 15:25:00,27.17,27.18,27.1,27.12,37300.0,17.4997,17.5062,17.4546,17.4675,37300.0
2011-09-15 15:30:00,27.11,27.17,27.1,27.16,58900.0,17.4611,17.4997,17.4546,17.4933,58900.0
2011-09-15 15:35:00,27.16,27.18,27.14,27.16,39600.0,17.4933,17.5062,17.4804,17.4933,39600.0
2011-09-15 15:40:00,27.16,27.21,27.13,27.2,55500.0,17.4933,17.5255,17.474,17.519,55500.0
2011-09-15 15:45:00,27.2,27.21,27.16,27.21,80500.0,17.519,17.5255,17.4933,17.5255,80500.0
2011-09-15 15:50:00,27.21,27.23,27.18,27.2,83900.0,17.5255,17.5384,17.5062,17.519,83900.0
2011-09-15 15:55:00,27.2,27.21,27.17,27.21,174700.0,17.519,17.5255,17.4997,17.5255,174700.0
2011-09-16 09:30:00,27.27,27.43,27.1,27.39,856400.0,17.5641,17.6672,17.4546,17.6414,856400.0
2011-09-16 09:35:00,27.4,27.5,27.35,27.4,94900.0,17.6479,17.7123,17.6157,17.6479,94900.0
2011-09-16 09:40:00,27.4,27.41,27.35,27.39,65200.0,17.6479,17.6543,17.6157,17.6414,65200.0
2011-09-16 09:45:00,27.39,27.4,27.37,27.39,61600.0,17.6414,17.6479,17.6285,17.6414,61600.0
2011-09-16 09:50:00,27.39,27.39,27.31,27.34,69200.0,17.6414,17.6414,17.5899,17.6092,69200.0
2011-09-16 09:55:00,27.34,27.38,27.26,27.27,62500.0,17.6092,17.635,17.5577,17.5641,62500.0
2011-09-16 10:00:00,27.27,27.31,27.25,27.27,23000.0,17.5641,17.5899,17.5512,17.5641,23000.0
2011-09-16 10:05:00,27.26,27.27,27.24,27.26,35400.0,17.5577,17.5641,17.5448,17.5577,35400.0
2011-09-16 10:10:00,27.26,27.29,27.25,27.29,102500.0,17.5577,17.577,17.5512,17.577,102500.0
2011-09-16 10:15:00,27.29,27.29,27.26,27.28,53700.0,17.577,17.577,17.5577,17.5706,53700.0
2011-09-16 10:20:00,27.29,27.29,27.21,27.22,41700.0,17.577,17.577,17.5255,17.5319,41700.0
2011-09-16 10:25:00,27.21,27.22,27.16,27.17,40300.0,17.5255,17.5319,17.4933,17.4997,40300.0
2011-09-16 10:30:00,27.17,27.21,27.16,27.21,36300.0,17.4997,17.5255,17.4933,17.5255,36300.0
2011-09-16 10:35:00,27.21,27.21,27.14,27.17,26600.0,17.5255,17.5255,17.4804,17.4997,26600.0
2011-09-16 10:40:00,27.18,27.21,27.12,27.14,28200.0,17.5062,17.5255,17.4675,17.4804,28200.0
2011-09-16 10:45:00,27.14,27.15,27.11,27.15,23800.0,17.4804,17.4868,17.4611,17.4868,23800.0
2011-09-16 10:50:00,27.15,27.19,27.14,27.14,46400.0,17.4868,17.5126,17.4804,17.4804,46400.0
2011-09-16 10:55:00,27.15,27.17,27.1,27.15,32100.0,17.4868,17.4997,17.4546,17.4868,32100.0
2011-09-16 11:00:00,27.15,27.17,27.11,27.13,46500.0,17.4868,17.4997,17.4611,17.474,46500.0
2011-09-16 11:05:00,27.14,27.16,27.1,27.1,24100.0,17.4804,17.4933,17.4546,17.4546,24100.0
2011-09-16 11:10:00,27.11,27.11,27.07,27.09,58700.0,17.4611,17.4611,17.4353,17.4482,58700.0
2011-09-16 11:15:00,27.1,27.11,27.04,27.06,21600.0,17.4546,17.4611,17.416,17.4289,21600.0
2011-09-16 11:20:00,27.05,27.05,26.98,27.01,20800.0,17.4224,17.4224,17.3773,17.3967,20800.0
2011-09-16 11:25:00,27.01,27.07,27.0,27.05,25200.0,17.3967,17.4353,17.3902,17.4224,25200.0
2011-09-16 11:30:00,27.05,27.08,26.99,27.07,27200.0,17.4224,17.4418,17.3838,17.4353,27200.0
2011-09-16 11:35:00,27.07,27.11,27.07,27.11,18600.0,17.4353,17.4611,17.4353,17.4611,18600.0
2011-09-16 11:40:00,27.1,27.12,27.08,27.11,52100.0,17.4546,17.4675,17.4418,17.4611,52100.0
2011-09-16 11:45:00,27.11,27.14,27.09,27.1,42500.0,17.4611,17.4804,17.4482,17.4546,42500.0
2011-09-16 11:50:00,27.09,27.11,27.09,27.1,74000.0,17.4482,17.4611,17.4482,17.4546,74000.0
2011-09-16 11:55:00,27.1,27.1,27.08,27.09,16000.0,17.4546,17.4546,17.4418,17.4482,16000.0
2011-09-16 12:00:00,27.09,27.1,27.08,27.09,23600.0,17.4482,17.4546,17.4418,17.4482,23600.0
2011-09-16 12:05:00,27.09,27.11,27.09,27.1,52600.0,17.4482,17.4611,17.4482,17.4546,52600.0
2011-09-16 12:10:00,27.1,27.11,27.09,27.09,15800.0,17.4546,17.4611,17.4482,17.4482,15800.0
2011-09-16 12:15:00,27.1,27.12,27.1,27.12,23600.0,17.4546,17.4675,17.4546,17.4675,23600.0
2011-09-16 12:20:00,27.11,27.12,27.1,27.12,19600.0,17.4611,17.4675,17.4546,17.4675,19600.0
2011-09-16 12:25:00,27.11,27.16,27.11,27.14,33100.0,17.4611,17.4933,17.4611,17.4804,33100.0
2011-09-16 12:30:00,27.14,27.16,27.13,27.15,19400.0,17.4804,17.4933,17.474,17.4868,19400.0
2011-09-16 12:35:00,27.15,27.16,27.14,27.16,23400.0,17.4868,17.4933,17.4804,17.4933,23400.0
2011-09-16 12:40:00,27.16,27.16,27.15,27.16,11800.0,17.4933,17.4933,17.4868,17.4933,11800.0
2011-09-16 12:45:00,27.15,27.16,27.15,27.15,62300.0,17.4868,17.4933,17.4868,17.4868,62300.0
2011-09-16 12:50:00,27.15,27.16,27.11,27.11,20300.0,17.4868,17.4933,17.4611,17.4611,20300.0
2011-09-16 12:55:00,27.12,27.13,27.11,27.12,19900.0,17.4675,17.474,17.4611,17.4675,19900.0
2011-09-16 13:00:00,27.12,27.13,27.1,27.1,17100.0,17.4675,17.474,17.4546,17.4546,17100.0
2011-09-16 13:05:00,27.11,27.13,27.08,27.1,18200.0,17.4611,17.474,17.4418,17.4546,18200.0
2011-09-16 13:10:00,27.09,27.12,27.09,27.12,9300.0,17.4482,17.4675,17.4482,17.4675,9300.0
2011-09-16 13:15:00,27.13,27.15,27.12,27.13,16900.0,17.474,17.4868,17.4675,17.474,16900.0
2011-09-16 13:20:00,27.14,27.17,27.13,27.14,64800.0,17.4804,17.4997,17.474,17.4804,64800.0
2011-09-16 13:25:00,27.13,27.16,27.13,27.15,21100.0,17.474,17.4933,17.474,17.4868,21100.0
2011-09-16 13:30:00,27.14,27.15,27.12,27.12,27900.0,17.4804,17.4868,17.4675,17.4675,27900.0
2011-09-16 13:35:00,27.12,27.12,27.06,27.1,30000.0,17.4675,17.4675,17.4289,17.4546,30000.0
2011-09-16 13:40:00,27.1,27.1,27.08,27.08,24200.0,17.4546,17.4546,17.4418,17.4418,24200.0
2011-09-16 13:45:00,27.08,27.09,27.06,27.06,24100.0,17.4418,17.4482,17.4289,17.4289,24100.0
2011-09-16 13:50:00,27.06,27.07,27.05,27.06,20100.0,17.4289,17.4353,17.4224,17.4289,20100.0
2011-09-16 13:55:00,27.05,27.07,27.05,27.05,22200.0,17.4224,17.4353,17.4224,17.4224,22200.0
2011-09-16 14:00:00,27.06,27.08,27.05,27.07,34800.0,17.4289,17.4418,17.4224,17.4353,34800.0
2011-09-16 14:05:00,27.08,27.1,27.08,27.09,25300.0,17.4418,17.4546,17.4418,17.4482,25300.0
2011-09-16 14:10:00,27.08,27.09,27.06,27.06,20500.0,17.4418,17.4482,17.4289,17.4289,20500.0
2011-09-16 14:15:00,27.06,27.08,27.04,27.04,29400.0,17.4289,17.4418,17.416,17.416,29400.0
2011-09-16 14:20:00,27.04,27.06,27.04,27.04,26800.0,17.416,17.4289,17.416,17.416,26800.0
2011-09-16 14:25:00,27.05,27.06,27.04,27.04,15100.0,17.4224,17.4289,17.416,17.416,15100.0
2011-09-16 14:30:00,27.04,27.09,27.04,27.08,16500.0,17.416,17.4482,17.416,17.4418,16500.0
2011-09-16 14:35:00,27.09,27.14,27.09,27.14,16800.0,17.4482,17.4804,17.4482,17.4804,16800.0
2011-09-16 14:40:00,27.14,27.14,27.08,27.1,28300.0,17.4804,17.4804,17.4418,17.4546,28300.0
2011-09-16 14:45:00,27.09,27.1,27.09,27.09,10800.0,17.4482,17.4546,17.4482,17.4482,10800.0
2011-09-16 14:50:00,27.09,27.1,27.08,27.09,16100.0,17.4482,17.4546,17.4418,17.4482,16100.0
2011-09-16 14:55:00,27.09,27.11,27.09,27.11,22100.0,17.4482,17.4611,17.4482,17.4611,22100.0
2011-09-16 15:00:00,27.11,27.12,27.08,27.1,44100.0,17.4611,17.4675,17.4418,17.4546,44100.0
2011-09-16 15:05:00,27.09,27.1,27.06,27.06,18400.0,17.4482,17.4546,17.4289,17.4289,18400.0
2011-09-16 15:10:00,27.07,27.09,27.07,27.08,17000.0,17.4353,17.4482,17.4353,17.4418,17000.0
2011-09-16 15:15:00,27.08,27.09,27.07,27.08,17300.0,17.4418,17.4482,17.4353,17.4418,17300.0
2011-09-16 15:20:00,27.08,27.09,27.05,27.06,41000.0,17.4418,17.4482,17.4224,17.4289,41000.0
2011-09-16 15:25:00,27.06,27.06,27.0,27.0,100200.0,17.4289,17.4289,17.3902,17.3902,100200.0
2011-09-16 15:30:00,27.0,27.06,27.0,27.06,30200.0,17.3902,17.4289,17.3902,17.4289,30200.0
2011-09-16 15:35:00,27.06,27.07,27.04,27.06,27300.0,17.4289,17.4353,17.416,17.4289,27300.0
2011-09-16 15:40:00,27.05,27.07,27.05,27.05,45800.0,17.4224,17.4353,17.4224,17.4224,45800.0
2011-09-16 15:45:00,27.06,27.08,27.05,27.07,108300.0,17.4289,17.4418,17.4224,17.4353,108300.0
2011-09-16 15:50:00,27.07,27.08,27.04,27.05,155700.0,17.4353,17.4418,17.416,17.4224,155700.0
2011-09-16 15:55:00,27.05,27.07,27.04,27.07,216600.0,17.4224,17.4353,17.416,17.4353,216600.0
2011-09-19 09:30:00,26.83,26.83,26.64,26.72,66400.0,17.2807,17.2807,17.1584,17.2099,66400.0
2011-09-19 09:35:00,26.71,26.78,26.7,26.77,34600.0,17.2034,17.2485,17.197,17.2421,34600.0
2011-09-19 09:40:00,26.76,26.78,26.7,26.74,40400.0,17.2356,17.2485,17.197,17.2228,40400.0
2011-09-19 09:45:00,26.74,26.78,26.71,26.74,25200.0,17.2228,17.2485,17.2034,17.2228,25200.0
2011-09-19 09:50:00,26.73,26.77,26.69,26.77,17600.0,17.2163,17.2421,17.1906,17.2421,17600.0
2011-09-19 09:55:00,26.75,26.75,26.69,26.69,26800.0,17.2292,17.2292,17.1906,17.1906,26800.0
2011-09-19 10:00:00,26.69,26.77,26.68,26.77,25000.0,17.1906,17.2421,17.1841,17.2421,25000.0
2011-09-19 10:05:00,26.77,26.8,26.75,26.77,15600.0,17.2421,17.2614,17.2292,17.2421,15600.0
2011-09-19 10:10:00,26.77,26.79,26.71,26.72,20600.0,17.2421,17.255,17.2034,17.2099,20600.0
2011-09-19 10:15:00,26.72,26.72,26.67,26.72,26400.0,17.2099,17.2099,17.1777,17.2099,26400.0
2011-09-19 10:20:00,26.71,26.71,26.68,26.7,18200.0,17.2034,17.2034,17.1841,17.197,18200.0
2011-09-19 10:25:00,26.7,26.78,26.69,26.77,17600.0,17.197,17.2485,17.1906,17.2421,17600.0
2011-09-19 10:30:00,26.76,26.8,26.75,26.75,18500.0,17.2356,17.2614,17.2292,17.2292,18500.0
2011-09-19 10:35:00,26.76,26.79,26.74,26.74,14600.0,17.2356,17.255,17.2228,17.2228,14600.0
2011-09-19 10:40:00,26.74,26.75,26.7,26.71,16100.0,17.2228,17.2292,17.197,17.2034,16100.0
2011-09-19 10:45:00,26.7,26.76,26.69,26.76,14100.0,17.197,17.2356,17.1906,17.2356,14100.0
2011-09-19 10:50:00,26.76,26.8,26.75,26.79,15300.0,17.2356,17.2614,17.2292,17.255,15300.0
2011-09-19 10:55:00,26.79,26.8,26.74,26.77,17800.0,17.255,17.2614,17.2228,17.2421,17800.0
2011-09-19 11:00:00,26.75,26.81,26.75,26.8,23500.0,17.2292,17.2679,17.2292,17.2614,23500.0
2011-09-19 11:05:00,26.8,26.82,26.78,26.8,16200.0,17.2614,17.2743,17.2485,17.2614,16200.0
2011-09-19 11:10:00,26.8,26.82,26.77,26.82,34400.0,17.2614,17.2743,17.2421,17.2743,34400.0
2011-09-19 11:15:00,26.82,26.84,26.8,26.83,15000.0,17.2743,17.2872,17.2614,17.2807,15000.0
2011-09-19 11:20:00,26.83,26.89,26.83,26.88,25900.0,17.2807,17.3194,17.2807,17.3129,25900.0
2011-09-19 11:25:00,26.88,26.88,26.84,26.84,19300.0,17.3129,17.3129,17.2872,17.2872,19300.0
2011-09-19 11:30:00,26.84,26.84,26.81,26.83,15900.0,17.2872,17.2872,17.2679,17.2807,15900.0
2011-09-19 11:35:00,26.84,26.92,26.83,26.92,27800.0,17.2872,17.3387,17.2807,17.3387,27800.0
2011-09-19 11:40:00,26.92,26.96,26.9,26.95,19800.0,17.3387,17.3645,17.3258,17.358,19800.0
2011-09-19 11:45:00,26.94,27.04,26.94,27.03,33000.0,17.3516,17.416,17.3516,17.4096,33000.0
2011-09-19 11:50:00,27.04,27.04,26.98,26.98,18900.0,17.416,17.416,17.3773,17.3773,18900.0
2011-09-19 11:55:00,26.98,26.99,26.96,26.97,14600.0,17.3773,17.3838,17.3645,17.3709,14600.0
2011-09-19 12:00:00,26.97,26.99,26.96,26.99,11300.0,17.3709,17.3838,17.3645,17.3838,11300.0
2011-09-19 12:05:00,26.99,27.0,26.97,26.98,15400.0,17.3838,17.3902,17.3709,17.3773,15400.0
2011-09-19 12:10:00,26.98,26.99,26.95,26.96,25400.0,17.3773,17.3838,17.358,17.3645,25400.0
2011-09-19 12:15:00,26.96,26.98,26.94,26.96,27100.0,17.3645,17.3773,17.3516,17.3645,27100.0
2011-09-19 12:20:00,26.96,26.96,26.92,26.93,14200.0,17.3645,17.3645,17.3387,17.3451,14200.0
2011-09-19 12:25:00,26.92,26.93,26.91,26.93,6000.0,17.3387,17.3451,17.3323,17.3451,6000.0
2011-09-19 12:30:00,26.93,26.93,26.91,26.91,18900.0,17.3451,17.3451,17.3323,17.3323,18900.0
2011-09-19 12:35:00,26.92,26.92,26.89,26.9,18500.0,17.3387,17.3387,17.3194,17.3258,18500.0
2011-09-19 12:40:00,26.9,26.91,26.88,26.9,8600.0,17.3258,17.3323,17.3129,17.3258,8600.0
2011-09-19 12:45:00,26.9,26.91,26.86,26.87,16000.0,17.3258,17.3323,17.3001,17.3065,16000.0
2011-09-19 12:50:00,26.87,26.89,26.85,26.87,19700.0,17.3065,17.3194,17.2936,17.3065,19700.0
2011-09-19 12:55:00,26.86,26.87,26.85,26.87,15700.0,17.3001,17.3065,17.2936,17.3065,15700.0
2011-09-19 13:00:00,26.86,26.87,26.83,26.85,25100.0,17.3001,17.3065,17.2807,17.2936,25100.0
2011-09-19 13:05:00,26.85,26.9,26.85,26.89,16100.0,17.2936,17.3258,17.2936,17.3194,16100.0
2011-09-19 13:10:00,26.89,26.9,26.86,26.86,12100.0,17.3194,17.3258,17.3001,17.3001,12100.0
2011-09-19 13:15:00,26.86,26.87,26.82,26.87,12800.0,17.3001,17.3065,17.2743,17.3065,12800.0
2011-09-19 13:20:00,26.86,26.91,26.85,26.91,15000.0,17.3001,17.3323,17.2936,17.3323,15000.0
2011-09-19 13:25:00,26.91,26.93,26.89,26.92,13600.0,17.3323,17.3451,17.3194,17.3387,13600.0
2011-09-19 13:30:00,26.92,26.93,26.91,26.93,16600.0,17.3387,17.3451,17.3323,17.3451,16600.0
2011-09-19 13:35:00,26.93,26.93,26.9,26.92,9900.0,17.3451,17.3451,17.3258,17.3387,9900.0
2011-09-19 13:40:00,26.92,26.95,26.92,26.95,10300.0,17.3387,17.358,17.3387,17.358,10300.0
2011-09-19 13:45:00,26.95,26.97,26.94,26.96,15400.0,17.358,17.3709,17.3516,17.3645,15400.0
2011-09-19 13:50:00,26.96,26.96,26.95,26.95,7300.0,17.3645,17.3645,17.358,17.358,7300.0
2011-09-19 13:55:00,26.95,27.0,26.95,26.99,65700.0,17.358,17.3902,17.358,17.3838,65700.0
2011-09-19 14:00:00,26.99,26.99,26.93,26.93,19600.0,17.3838,17.3838,17.3451,17.3451,19600.0
2011-09-19 14:05:00,26.93,27.0,26.93,26.99,25400.0,17.3451,17.3902,17.3451,17.3838,25400.0
2011-09-19 14:10:00,26.99,27.03,26.98,27.01,25100.0,17.3838,17.4096,17.3773,17.3967,25100.0
2011-09-19 14:15:00,27.01,27.05,27.01,27.04,24200.0,17.3967,17.4224,17.3967,17.416,24200.0
2011-09-19 14:20:00,27.03,27.05,27.01,27.01,15100.0,17.4096,17.4224,17.3967,17.3967,15100.0
2011-09-19 14:25:00,27.02,27.03,26.98,26.98,19600.0,17.4031,17.4096,17.3773,17.3773,19600.0
2011-09-19 14:30:00,26.98,27.0,26.97,26.97,39600.0,17.3773,17.3902,17.3709,17.3709,39600.0
2011-09-19 14:35:00,26.96,27.01,26.96,27.01,14400.0,17.3645,17.3967,17.3645,17.3967,14400.0
2011-09-19 14:40:00,27.02,27.05,27.0,27.0,19100.0,17.4031,17.4224,17.3902,17.3902,19100.0
2011-09-19 14:45:00,27.01,27.03,26.99,27.03,13700.0,17.3967,17.4096,17.3838,17.4096,13700.0
2011-09-19 14:50:00,27.03,27.07,27.0,27.02,30300.0,17.4096,17.4353,17.3902,17.4031,30300.0
2011-09-19 14:55:00,27.01,27.02,26.96,26.98,24600.0,17.3967,17.4031,17.3645,17.3773,24600.0
2011-09-19 15:00:00,26.98,27.01,26.96,26.97,34500.0,17.3773,17.3967,17.3645,17.3709,34500.0
2011-09-19 15:05:00,26.97,26.98,26.95,26.96,16400.0,17.3709,17.3773,17.358,17.3645,16400.0
2011-09-19 15:10:00,26.96,27.13,26.96,27.11,104500.0,17.3645,17.474,17.3645,17.4611,104500.0
2011-09-19 15:15:00,27.1,27.2,27.08,27.14,84800.0,17.4546,17.519,17.4418,17.4804,84800.0
2011-09-19 15:20:00,27.14,27.28,27.14,27.24,94400.0,17.4804,17.5706,17.4804,17.5448,94400.0
2011-09-19 15:25:00,27.25,27.26,27.19,27.26,45200.0,17.5512,17.5577,17.5126,17.5577,45200.0
2011-09-19 15:30:00,27.26,27.32,27.26,27.28,93300.0,17.5577,17.5963,17.5577,17.5706,93300.0
2011-09-19 15:35:00,27.28,27.33,27.25,27.3,49200.0,17.5706,17.6028,17.5512,17.5835,49200.0
2011-09-19 15:40:00,27.3,27.3,27.25,27.29,47100.0,17.5835,17.5835,17.5512,17.577,47100.0
2011-09-19 15:45:00,27.3,27.3,27.24,27.26,71000.0,17.5835,17.5835,17.5448,17.5577,71000.0
2011-09-19 15:50:00,27.26,27.29,27.24,27.25,76100.0,17.5577,17.577,17.5448,17.5512,76100.0
2011-09-19 15:55:00,27.26,27.29,27.18,27.19,204100.0,17.5577,17.577,17.5062,17.5126,204100.0
2011-09-20 09:30:00,27.31,27.47,27.3,27.39,33700.0,17.5899,17.6929,17.5835,17.6414,33700.0
2011-09-20 09:35:00,27.38,27.43,27.36,27.37,25700.0,17.635,17.6672,17.6221,17.6285,25700.0
2011-09-20 09:40:00,27.38,27.4,27.3,27.33,53700.0,17.635,17.6479,17.5835,17.6028,53700.0
2011-09-20 09:45:00,27.33,27.33,27.28,27.28,32000.0,17.6028,17.6028,17.5706,17.5706,32000.0
2011-09-20 09:50:00,27.28,27.28,27.16,27.2,28300.0,17.5706,17.5706,17.4933,17.519,28300.0
2011-09-20 09:55:00,27.19,27.21,27.18,27.21,13500.0,17.5126,17.5255,17.5062,17.5255,13500.0
2011-09-20 10:00:00,27.22,27.36,27.22,27.36,30700.0,17.5319,17.6221,17.5319,17.6221,30700.0
2011-09-20 10:05:00,27.36,27.37,27.33,27.34,20700.0,17.6221,17.6285,17.6028,17.6092,20700.0
2011-09-20 10:10:00,27.33,27.36,27.29,27.36,29900.0,17.6028,17.6221,17.577,17.6221,29900.0
2011-09-20 10:15:00,27.37,27.47,27.37,27.46,24500.0,17.6285,17.6929,17.6285,17.6865,24500.0
2011-09-20 10:20:00,27.46,27.47,27.42,27.47,26600.0,17.6865,17.6929,17.6607,17.6929,26600.0
2011-09-20 10:25:00,27.47,27.49,27.44,27.47,35000.0,17.6929,17.7058,17.6736,17.6929,35000.0
2011-09-20 10:30:00,27.47,27.47,27.44,27.46,22700.0,17.6929,17.6929,17.6736,17.6865,22700.0
2011-09-20 10:35:00,27.46,27.55,27.46,27.53,35700.0,17.6865,17.7445,17.6865,17.7316,35700.0
2011-09-20 10:40:00,27.52,27.58,27.52,27.58,41100.0,17.7252,17.7638,17.7252,17.7638,41100.0
2011-09-20 10:45:00,27.58,27.63,27.56,27.6,35500.0,17.7638,17.796,17.7509,17.7767,35500.0
2011-09-20 10:50:00,27.6,27.64,27.55,27.56,43000.0,17.7767,17.8024,17.7445,17.7509,43000.0
2011-09-20 10:55:00,27.57,27.57,27.52,27.56,20500.0,17.7574,17.7574,17.7252,17.7509,20500.0
2011-09-20 11:00:00,27.57,27.63,27.57,27.63,38500.0,17.7574,17.796,17.7574,17.796,38500.0
2011-09-20 11:05:00,27.63,27.65,27.62,27.64,17800.0,17.796,17.8089,17.7896,17.8024,17800.0
2011-09-20 11:10:00,27.65,27.65,27.6,27.64,35000.0,17.8089,17.8089,17.7767,17.8024,35000.0
2011-09-20 11:15:00,27.64,27.64,27.6,27.61,27300.0,17.8024,17.8024,17.7767,17.7831,27300.0
2011-09-20 11:20:00,27.6,27.6,27.55,27.58,17800.0,17.7767,17.7767,17.7445,17.7638,17800.0
2011-09-20 11:25:00,27.57,27.59,27.53,27.57,19800.0,17.7574,17.7702,17.7316,17.7574,19800.0
2011-09-20 11:30:00,27.57,27.59,27.52,27.57,28100.0,17.7574,17.7702,17.7252,17.7574,28100.0
2011-09-20 11:35:00,27.57,27.58,27.53,27.54,16900.0,17.7574,17.7638,17.7316,17.738,16900.0
2011-09-20 11:40:00,27.54,27.56,27.54,27.54,14500.0,17.738,17.7509,17.738,17.738,14500.0
2011-09-20 11:45:00,27.54,27.57,27.53,27.57,12300.0,17.738,17.7574,17.7316,17.7574,12300.0
2011-09-20 11:50:00,27.57,27.61,27.57,27.61,12400.0,17.7574,17.7831,17.7574,17.7831,12400.0
2011-09-20 11:55:00,27.62,27.64,27.61,27.61,28800.0,17.7896,17.8024,17.7831,17.7831,28800.0
2011-09-20 12:00:00,27.61,27.61,27.54,27.54,16600.0,17.7831,17.7831,17.738,17.738,16600.0
2011-09-20 12:05:00,27.53,27.53,27.48,27.52,18500.0,17.7316,17.7316,17.6994,17.7252,18500.0
2011-09-20 12:10:00,27.52,27.53,27.48,27.51,12800.0,17.7252,17.7316,17.6994,17.7187,12800.0
2011-09-20 12:15:00,27.51,27.55,27.51,27.53,13700.0,17.7187,17.7445,17.7187,17.7316,13700.0
2011-09-20 12:20:00,27.54,27.57,27.54,27.57,9100.0,17.738,17.7574,17.738,17.7574,9100.0
2011-09-20 12:25:00,27.57,27.57,27.56,27.56,4600.0,17.7574,17.7574,17.7509,17.7509,4600.0
2011-09-20 12:30:00,27.57,27.57,27.56,27.56,7700.0,17.7574,17.7574,17.7509,17.7509,7700.0
2011-09-20 12:35:00,27.57,27.58,27.52,27.53,27600.0,17.7574,17.7638,17.7252,17.7316,27600.0
2011-09-20 12:40:00,27.52,27.53,27.5,27.53,13000.0,17.7252,17.7316,17.7123,17.7316,13000.0
2011-09-20 12:45:00,27.52,27.57,27.52,27.57,11400.0,17.7252,17.7574,17.7252,17.7574,11400.0
2011-09-20 12:50:00,27.57,27.61,27.57,27.61,29600.0,17.7574,17.7831,17.7574,17.7831,29600.0
2011-09-20 12:55:00,27.61,27.62,27.6,27.6,11900.0,17.7831,17.7896,17.7767,17.7767,11900.0
2011-09-20 13:00:00,27.6,27.64,27.6,27.64,19300.0,17.7767,17.8024,17.7767,17.8024,19300.0
2011-09-20 13:05:00,27.63,27.63,27.59,27.6,21300.0,17.796,17.796,17.7702,17.7767,21300.0
2011-09-20 13:10:00,27.6,27.61,27.58,27.61,24500.0,17.7767,17.7831,17.7638,17.7831,24500.0
2011-09-20 13:15:00,27.62,27.62,27.57,27.58,20500.0,17.7896,17.7896,17.7574,17.7638,20500.0
2011-09-20 13:20:00,27.58,27.59,27.54,27.58,18000.0,17.7638,17.7702,17.738,17.7638,18000.0
2011-09-20 13:25:00,27.58,27.6,27.56,27.6,10500.0,17.7638,17.7767,17.7509,17.7767,10500.0
2011-09-20 13:30:00,27.6,27.6,27.59,27.59,14300.0,17.7767,17.7767,17.7702,17.7702,14300.0
2011-09-20 13:35:00,27.6,27.62,27.58,27.58,18100.0,17.7767,17.7896,17.7638,17.7638,18100.0
2011-09-20 13:40:00,27.57,27.58,27.55,27.56,27000.0,17.7574,17.7638,17.7445,17.7509,27000.0
2011-09-20 13:45:00,27.55,27.56,27.54,27.55,35800.0,17.7445,17.7509,17.738,17.7445,35800.0
2011-09-20 13:50:00,27.55,27.56,27.52,27.54,33900.0,17.7445,17.7509,17.7252,17.738,33900.0
2011-09-20 13:55:00,27.53,27.55,27.51,27.53,31500.0,17.7316,17.7445,17.7187,17.7316,31500.0
2011-09-20 14:00:00,27.53,27.55,27.5,27.51,38100.0,17.7316,17.7445,17.7123,17.7187,38100.0
2011-09-20 14:05:00,27.52,27.58,27.51,27.56,44900.0,17.7252,17.7638,17.7187,17.7509,44900.0
2011-09-20 14:10:00,27.57,27.6,27.56,27.58,63400.0,17.7574,17.7767,17.7509,17.7638,63400.0
2011-09-20 14:15:00,27.57,27.58,27.55,27.55,30800.0,17.7574,17.7638,17.7445,17.7445,30800.0
2011-09-20 14:20:00,27.55,27.55,27.51,27.52,32300.0,17.7445,17.7445,17.7187,17.7252,32300.0
2011-09-20 14:25:00,27.51,27.54,27.51,27.53,9500.0,17.7187,17.738,17.7187,17.7316,9500.0
2011-09-20 14:30:00,27.54,27.56,27.47,27.48,87100.0,17.738,17.7509,17.6929,17.6994,87100.0
2011-09-20 14:35:00,27.49,27.49,27.47,27.49,13100.0,17.7058,17.7058,17.6929,17.7058,13100.0
2011-09-20 14:40:00,27.49,27.5,27.42,27.44,68400.0,17.7058,17.7123,17.6607,17.6736,68400.0
2011-09-20 14:45:00,27.44,27.45,27.42,27.44,23600.0,17.6736,17.6801,17.6607,17.6736,23600.0
2011-09-20 14:50:00,27.44,27.45,27.42,27.45,44200.0,17.6736,17.6801,17.6607,17.6801,44200.0
2011-09-20 14:55:00,27.45,27.46,27.44,27.44,26000.0,17.6801,17.6865,17.6736,17.6736,26000.0
2011-09-20 15:00:00,27.43,27.45,27.38,27.38,51800.0,17.6672,17.6801,17.635,17.635,51800.0
2011-09-20 15:05:00,27.38,27.38,27.34,27.35,45300.0,17.635,17.635,17.6092,17.6157,45300.0
2011-09-20 15:10:00,27.35,27.42,27.35,27.4,37000.0,17.6157,17.6607,17.6157,17.6479,37000.0
2011-09-20 15:15:00,27.39,27.39,27.31,27.32,36100.0,17.6414,17.6414,17.5899,17.5963,36100.0
2011-09-20 15:20:00,27.33,27.33,27.27,27.27,23300.0,17.6028,17.6028,17.5641,17.5641,23300.0
2011-09-20 15:25:00,27.28,27.3,27.25,27.25,33200.0,17.5706,17.5835,17.5512,17.5512,33200.0
2011-09-20 15:30:00,27.25,27.32,27.23,27.3,47400.0,17.5512,17.5963,17.5384,17.5835,47400.0
2011-09-20 15:35:00,27.3,27.32,27.28,27.3,94100.0,17.5835,17.5963,17.5706,17.5835,94100.0
2011-09-20 15:40:00,27.29,27.3,27.21,27.22,48000.0,17.577,17.5835,17.5255,17.5319,48000.0
2011-09-20 15:45:00,27.22,27.22,27.17,27.2,44700.0,17.5319,17.5319,17.4997,17.519,44700.0
2011-09-20 15:50:00,27.2,27.24,27.17,27.22,62800.0,17.519,17.5448,17.4997,17.5319,62800.0
2011-09-20 15:55:00,27.22,27.24,27.15,27.16,194000.0,17.5319,17.5448,17.4868,17.4933,194000.0
2011-09-21 09:30:00,27.25,27.25,27.09,27.18,31200.0,17.5512,17.5512,17.4482,17.5062,31200.0
2011-09-21 09:35:00,27.18,27.23,27.13,27.17,18300.0,17.5062,17.5384,17.474,17.4997,18300.0
2011-09-21 09:40:00,27.18,27.19,27.05,27.1,13700.0,17.5062,17.5126,17.4224,17.4546,13700.0
2011-09-21 09:45:00,27.1,27.23,27.09,27.17,16500.0,17.4546,17.5384,17.4482,17.4997,16500.0
2011-09-21 09:50:00,27.16,27.22,27.15,27.22,24400.0,17.4933,17.5319,17.4868,17.5319,24400.0
2011-09-21 09:55:00,27.22,27.29,27.2,27.23,18500.0,17.5319,17.577,17.519,17.5384,18500.0
2011-09-21 10:00:00,27.23,27.28,27.18,27.21,22600.0,17.5384,17.5706,17.5062,17.5255,22600.0
2011-09-21 10:05:00,27.2,27.23,27.14,27.14,15400.0,17.519,17.5384,17.4804,17.4804,15400.0
2011-09-21 10:10:00,27.14,27.15,27.05,27.07,26900.0,17.4804,17.4868,17.4224,17.4353,26900.0
2011-09-21 10:15:00,27.07,27.12,27.04,27.12,21800.0,17.4353,17.4675,17.416,17.4675,21800.0
2011-09-21 10:20:00,27.11,27.16,27.08,27.14,16000.0,17.4611,17.4933,17.4418,17.4804,16000.0
2011-09-21 10:25:00,27.14,27.15,27.1,27.12,18900.0,17.4804,17.4868,17.4546,17.4675,18900.0
2011-09-21 10:30:00,27.13,27.15,27.07,27.07,41700.0,17.474,17.4868,17.4353,17.4353,41700.0
2011-09-21 10:35:00,27.07,27.07,26.99,27.02,29900.0,17.4353,17.4353,17.3838,17.4031,29900.0
2011-09-21 10:40:00,27.02,27.11,27.01,27.1,22400.0,17.4031,17.4611,17.3967,17.4546,22400.0
2011-09-21 10:45:00,27.1,27.13,27.03,27.03,43000.0,17.4546,17.474,17.4096,17.4096,43000.0
2011-09-21 10:50:00,27.03,27.04,26.99,27.0,36800.0,17.4096,17.416,17.3838,17.3902,36800.0
2011-09-21 10:55:00,27.0,27.07,26.99,27.07,31500.0,17.3902,17.4353,17.3838,17.4353,31500.0
2011-09-21 11:00:00,27.06,27.1,27.04,27.07,19400.0,17.4289,17.4546,17.416,17.4353,19400.0
2011-09-21 11:05:00,27.07,27.09,27.03,27.04,12100.0,17.4353,17.4482,17.4096,17.416,12100.0
2011-09-21 11:10:00,27.03,27.1,27.03,27.07,12300.0,17.4096,17.4546,17.4096,17.4353,12300.0
2011-09-21 11:15:00,27.06,27.06,27.0,27.01,13200.0,17.4289,17.4289,17.3902,17.3967,13200.0
2011-09-21 11:20:00,27.03,27.04,26.97,27.01,18500.0,17.4096,17.416,17.3709,17.3967,18500.0
2011-09-21 11:25:00,27.0,27.05,27.0,27.03,15400.0,17.3902,17.4224,17.3902,17.4096,15400.0
2011-09-21 11:30:00,27.03,27.07,27.03,27.05,20900.0,17.4096,17.4353,17.4096,17.4224,20900.0
2011-09-21 11:35:00,27.06,27.11,27.06,27.08,16200.0,17.4289,17.4611,17.4289,17.4418,16200.0
2011-09-21 11:40:00,27.09,27.1,27.07,27.08,15600.0,17.4482,17.4546,17.4353,17.4418,15600.0
2011-09-21 11:45:00,27.08,27.11,27.07,27.07,10300.0,17.4418,17.4611,17.4353,17.4353,10300.0
2011-09-21 11:50:00,27.08,27.08,27.04,27.05,10600.0,17.4418,17.4418,17.416,17.4224,10600.0
2011-09-21 11:55:00,27.04,27.05,27.01,27.02,29500.0,17.416,17.4224,17.3967,17.4031,29500.0
2011-09-21 12:00:00,27.02,27.03,27.01,27.02,19200.0,17.4031,17.4096,17.3967,17.4031,19200.0
2011-09-21 12:05:00,27.02,27.03,26.97,26.97,11500.0,17.4031,17.4096,17.3709,17.3709,11500.0
2011-09-21 12:10:00,26.97,26.98,26.96,26.96,11400.0,17.3709,17.3773,17.3645,17.3645,11400.0
2011-09-21 12:15:00,26.96,27.01,26.96,27.0,12600.0,17.3645,17.3967,17.3645,17.3902,12600.0
2011-09-21 12:20:00,26.99,27.0,26.97,26.99,8800.0,17.3838,17.3902,17.3709,17.3838,8800.0
2011-09-21 12:25:00,26.98,26.98,26.9,26.92,65800.0,17.3773,17.3773,17.3258,17.3387,65800.0
2011-09-21 12:30:00,26.92,26.96,26.92,26.94,24300.0,17.3387,17.3645,17.3387,17.3516,24300.0
2011-09-21 12:35:00,26.94,27.03,26.94,27.01,27200.0,17.3516,17.4096,17.3516,17.3967,27200.0
2011-09-21 12:40:00,27.01,27.05,27.01,27.03,14800.0,17.3967,17.4224,17.3967,17.4096,14800.0
2011-09-21 12:45:00,27.04,27.04,26.97,26.97,29100.0,17.416,17.416,17.3709,17.3709,29100.0
2011-09-21 12:50:00,26.97,26.99,26.92,26.95,17500.0,17.3709,17.3838,17.3387,17.358,17500.0
2011-09-21 12:55:00,26.94,26.96,26.93,26.95,19000.0,17.3516,17.3645,17.3451,17.358,19000.0
2011-09-21 13:00:00,26.94,26.98,26.91,26.95,20200.0,17.3516,17.3773,17.3323,17.358,20200.0
2011-09-21 13:05:00,26.94,27.01,26.93,26.98,23800.0,17.3516,17.3967,17.3451,17.3773,23800.0
2011-09-21 13:10:00,26.98,27.0,26.95,26.97,18900.0,17.3773,17.3902,17.358,17.3709,18900.0
2011-09-21 13:15:00,26.97,27.0,26.93,26.95,30600.0,17.3709,17.3902,17.3451,17.358,30600.0
2011-09-21 13:20:00,26.94,27.0,26.94,26.99,11000.0,17.3516,17.3902,17.3516,17.3838,11000.0
2011-09-21 13:25:00,26.99,27.0,26.96,26.97,12800.0,17.3838,17.3902,17.3645,17.3709,12800.0
2011-09-21 13:30:00,26.98,27.0,26.94,26.95,14900.0,17.3773,17.3902,17.3516,17.358,14900.0
2011-09-21 13:35:00,26.95,26.97,26.92,26.93,16000.0,17.358,17.3709,17.3387,17.3451,16000.0
2011-09-21 13:40:00,26.94,26.96,26.93,26.96,14200.0,17.3516,17.3645,17.3451,17.3645,14200.0
2011-09-21 13:45:00,26.94,26.95,26.94,26.94,10100.0,17.3516,17.358,17.3516,17.3516,10100.0
2011-09-21 13:50:00,26.93,26.95,26.92,26.93,19900.0,17.3451,17.358,17.3387,17.3451,19900.0
2011-09-21 13:55:00,26.92,26.95,26.91,26.94,14600.0,17.3387,17.358,17.3323,17.3516,14600.0
2011-09-21 14:00:00,26.94,27.0,26.92,27.0,26200.0,17.3516,17.3902,17.3387,17.3902,26200.0
2011-09-21 14:05:00,27.0,27.05,27.0,27.02,35500.0,17.3902,17.4224,17.3902,17.4031,35500.0
2011-09-21 14:10:00,27.01,27.05,27.0,27.05,33100.0,17.3967,17.4224,17.3902,17.4224,33100.0
2011-09-21 14:15:00,27.05,27.08,27.03,27.06,12800.0,17.4224,17.4418,17.4096,17.4289,12800.0
2011-09-21 14:20:00,27.05,27.2,26.8,26.97,102900.0,17.4224,17.519,17.2614,17.3709,102900.0
2011-09-21 14:25:00,26.98,27.02,26.84,26.93,64500.0,17.3773,17.4031,17.2872,17.3451,64500.0
2011-09-21 14:30:00,26.93,26.98,26.86,26.89,79500.0,17.3451,17.3773,17.3001,17.3194,79500.0
2011-09-21 14:35:00,26.89,26.89,26.63,26.77,71500.0,17.3194,17.3194,17.1519,17.2421,71500.0
2011-09-21 14:40:00,26.75,26.76,26.66,26.71,57900.0,17.2292,17.2356,17.1712,17.2034,57900.0
2011-09-21 14:45:00,26.7,26.82,26.7,26.82,41100.0,17.197,17.2743,17.197,17.2743,41100.0
2011-09-21 14:50:00,26.82,26.85,26.8,26.82,53500.0,17.2743,17.2936,17.2614,17.2743,53500.0
2011-09-21 14:55:00,26.8,26.82,26.75,26.76,33200.0,17.2614,17.2743,17.2292,17.2356,33200.0
2011-09-21 15:00:00,26.75,26.84,26.72,26.84,34500.0,17.2292,17.2872,17.2099,17.2872,34500.0
2011-09-21 15:05:00,26.84,26.87,26.8,26.84,32400.0,17.2872,17.3065,17.2614,17.2872,32400.0
2011-09-21 15:10:00,26.84,26.91,26.83,26.86,32100.0,17.2872,17.3323,17.2807,17.3001,32100.0
2011-09-21 15:15:00,26.86,26.89,26.82,26.84,26700.0,17.3001,17.3194,17.2743,17.2872,26700.0
2011-09-21 15:20:00,26.85,26.87,26.75,26.77,40200.0,17.2936,17.3065,17.2292,17.2421,40200.0
2011-09-21 15:25:00,26.77,26.79,26.72,26.76,41700.0,17.2421,17.255,17.2099,17.2356,41700.0
2011-09-21 15:30:00,26.76,26.77,26.66,26.66,47100.0,17.2356,17.2421,17.1712,17.1712,47100.0
2011-09-21 15:35:00,26.66,26.68,26.57,26.58,72800.0,17.1712,17.1841,17.1133,17.1197,72800.0
2011-09-21 15:40:00,26.57,26.61,26.52,26.59,65200.0,17.1133,17.139,17.0811,17.1262,65200.0
2011-09-21 15:45:00,26.58,26.61,26.53,26.53,78200.0,17.1197,17.139,17.0875,17.0875,78200.0
2011-09-21 15:50:00,26.52,26.52,26.45,26.47,127500.0,17.0811,17.0811,17.036,17.0489,127500.0
2011-09-21 15:55:00,26.48,26.48,26.38,26.38,188800.0,17.0553,17.0553,16.9909,16.9909,188800.0
2011-09-22 09:30:00,25.7,25.9,25.7,25.82,78200.0,16.5529,16.6817,16.5529,16.6302,78200.0
2011-09-22 09:35:00,25.82,25.97,25.82,25.97,69800.0,16.6302,16.7268,16.6302,16.7268,69800.0
2011-09-22 09:40:00,25.96,26.0,25.84,25.85,33200.0,16.7204,16.7461,16.6431,16.6495,33200.0
2011-09-22 09:45:00,25.85,25.9,25.82,25.82,52000.0,16.6495,16.6817,16.6302,16.6302,52000.0
2011-09-22 09:50:00,25.82,25.9,25.79,25.87,47400.0,16.6302,16.6817,16.6109,16.6624,47400.0
2011-09-22 09:55:00,25.87,25.87,25.8,25.85,67100.0,16.6624,16.6624,16.6173,16.6495,67100.0
2011-09-22 10:00:00,25.85,25.94,25.84,25.89,58700.0,16.6495,16.7075,16.6431,16.6753,58700.0
2011-09-22 10:05:00,25.89,25.9,25.84,25.85,35600.0,16.6753,16.6817,16.6431,16.6495,35600.0
2011-09-22 10:10:00,25.86,25.92,25.83,25.86,47200.0,16.656,16.6946,16.6367,16.656,47200.0
2011-09-22 10:15:00,25.86,25.91,25.81,25.91,34700.0,16.656,16.6882,16.6238,16.6882,34700.0
2011-09-22 10:20:00,25.91,25.96,25.9,25.91,55900.0,16.6882,16.7204,16.6817,16.6882,55900.0
2011-09-22 10:25:00,25.9,25.91,25.81,25.83,34700.0,16.6817,16.6882,16.6238,16.6367,34700.0
2011-09-22 10:30:00,25.83,25.94,25.8,25.92,47500.0,16.6367,16.7075,16.6173,16.6946,47500.0
2011-09-22 10:35:00,25.92,25.93,25.82,25.82,29900.0,16.6946,16.7011,16.6302,16.6302,29900.0
2011-09-22 10:40:00,25.82,25.88,25.8,25.88,45600.0,16.6302,16.6689,16.6173,16.6689,45600.0
2011-09-22 10:45:00,25.89,25.96,25.87,25.9,37900.0,16.6753,16.7204,16.6624,16.6817,37900.0
2011-09-22 10:50:00,25.9,25.9,25.78,25.81,72000.0,16.6817,16.6817,16.6044,16.6238,72000.0
2011-09-22 10:55:00,25.81,25.86,25.77,25.8,41200.0,16.6238,16.656,16.598,16.6173,41200.0
2011-09-22 11:00:00,25.79,25.88,25.79,25.85,74400.0,16.6109,16.6689,16.6109,16.6495,74400.0
2011-09-22 11:05:00,25.84,25.88,25.83,25.83,49800.0,16.6431,16.6689,16.6367,16.6367,49800.0
2011-09-22 11:10:00,25.84,25.92,25.84,25.85,37200.0,16.6431,16.6946,16.6431,16.6495,37200.0
2011-09-22 11:15:00,25.84,25.95,25.84,25.94,72500.0,16.6431,16.7139,16.6431,16.7075,72500.0
2011-09-22 11:20:00,25.94,25.95,25.89,25.93,35900.0,16.7075,16.7139,16.6753,16.7011,35900.0
2011-09-22 11:25:00,25.93,25.93,25.86,25.89,47100.0,16.7011,16.7011,16.656,16.6753,47100.0
2011-09-22 11:30:00,25.88,25.95,25.88,25.94,32300.0,16.6689,16.7139,16.6689,16.7075,32300.0
2011-09-22 11:35:00,25.93,25.95,25.89,25.92,34800.0,16.7011,16.7139,16.6753,16.6946,34800.0
2011-09-22 11:40:00,25.9,25.91,25.85,25.91,27400.0,16.6817,16.6882,16.6495,16.6882,27400.0
2011-09-22 11:45:00,25.92,25.93,25.85,25.85,29800.0,16.6946,16.7011,16.6495,16.6495,29800.0
2011-09-22 11:50:00,25.85,25.87,25.82,25.83,62600.0,16.6495,16.6624,16.6302,16.6367,62600.0
2011-09-22 11:55:00,25.83,25.87,25.81,25.82,33900.0,16.6367,16.6624,16.6238,16.6302,33900.0
2011-09-22 12:00:00,25.82,25.85,25.77,25.77,41800.0,16.6302,16.6495,16.598,16.598,41800.0
2011-09-22 12:05:00,25.77,25.81,25.75,25.79,28400.0,16.598,16.6238,16.5851,16.6109,28400.0
2011-09-22 12:10:00,25.79,25.82,25.78,25.78,19300.0,16.6109,16.6302,16.6044,16.6044,19300.0
2011-09-22 12:15:00,25.77,25.8,25.73,25.8,27000.0,16.598,16.6173,16.5722,16.6173,27000.0
2011-09-22 12:20:00,25.79,25.8,25.72,25.78,22700.0,16.6109,16.6173,16.5658,16.6044,22700.0
2011-09-22 12:25:00,25.78,25.85,25.77,25.8,38100.0,16.6044,16.6495,16.598,16.6173,38100.0
2011-09-22 12:30:00,25.82,25.84,25.8,25.83,40800.0,16.6302,16.6431,16.6173,16.6367,40800.0
2011-09-22 12:35:00,25.83,25.9,25.83,25.89,50400.0,16.6367,16.6817,16.6367,16.6753,50400.0
2011-09-22 12:40:00,25.89,25.92,25.86,25.88,19500.0,16.6753,16.6946,16.656,16.6689,19500.0
2011-09-22 12:45:00,25.89,25.96,25.88,25.96,28100.0,16.6753,16.7204,16.6689,16.7204,28100.0
2011-09-22 12:50:00,25.96,25.99,25.94,25.97,18500.0,16.7204,16.7397,16.7075,16.7268,18500.0
2011-09-22 12:55:00,25.98,25.99,25.93,25.95,21800.0,16.7333,16.7397,16.7011,16.7139,21800.0
2011-09-22 13:00:00,25.96,25.97,25.88,25.88,23800.0,16.7204,16.7268,16.6689,16.6689,23800.0
2011-09-22 13:05:00,25.89,25.9,25.82,25.85,52600.0,16.6753,16.6817,16.6302,16.6495,52600.0
2011-09-22 13:10:00,25.84,25.86,25.83,25.85,19000.0,16.6431,16.656,16.6367,16.6495,19000.0
2011-09-22 13:15:00,25.85,25.85,25.82,25.84,9400.0,16.6495,16.6495,16.6302,16.6431,9400.0
2011-09-22 13:20:00,25.83,25.84,25.78,25.79,79800.0,16.6367,16.6431,16.6044,16.6109,79800.0
2011-09-22 13:25:00,25.78,25.9,25.78,25.83,62700.0,16.6044,16.6817,16.6044,16.6367,62700.0
2011-09-22 13:30:00,25.83,25.86,25.79,25.84,50200.0,16.6367,16.656,16.6109,16.6431,50200.0
2011-09-22 13:35:00,25.84,25.86,25.8,25.85,79300.0,16.6431,16.656,16.6173,16.6495,79300.0
2011-09-22 13:40:00,25.85,25.93,25.84,25.87,49300.0,16.6495,16.7011,16.6431,16.6624,49300.0
2011-09-22 13:45:00,25.87,25.87,25.81,25.84,43500.0,16.6624,16.6624,16.6238,16.6431,43500.0
2011-09-22 13:50:00,25.83,25.86,25.81,25.82,65700.0,16.6367,16.656,16.6238,16.6302,65700.0
2011-09-22 13:55:00,25.81,25.84,25.71,25.71,70100.0,16.6238,16.6431,16.5594,16.5594,70100.0
2011-09-22 14:00:00,25.72,25.74,25.66,25.71,81700.0,16.5658,16.5787,16.5272,16.5594,81700.0
2011-09-22 14:05:00,25.71,25.75,25.68,25.73,45200.0,16.5594,16.5851,16.54,16.5722,45200.0
2011-09-22 14:10:00,25.72,25.78,25.69,25.73,151000.0,16.5658,16.6044,16.5465,16.5722,151000.0
2011-09-22 14:15:00,25.73,25.74,25.61,25.64,92700.0,16.5722,16.5787,16.495,16.5143,92700.0
2011-09-22 14:20:00,25.64,25.95,25.64,25.86,146400.0,16.5143,16.7139,16.5143,16.656,146400.0
2011-09-22 14:25:00,25.87,25.93,25.75,25.83,113100.0,16.6624,16.7011,16.5851,16.6367,113100.0
2011-09-22 14:30:00,25.83,25.86,25.7,25.76,124900.0,16.6367,16.656,16.5529,16.5916,124900.0
2011-09-22 14:35:00,25.75,25.81,25.68,25.71,97600.0,16.5851,16.6238,16.54,16.5594,97600.0
2011-09-22 14:40:00,25.71,25.86,25.68,25.79,72100.0,16.5594,16.656,16.54,16.6109,72100.0
2011-09-22 14:45:00,25.79,25.82,25.74,25.76,42100.0,16.6109,16.6302,16.5787,16.5916,42100.0
2011-09-22 14:50:00,25.76,25.77,25.7,25.72,35400.0,16.5916,16.598,16.5529,16.5658,35400.0
2011-09-22 14:55:00,25.73,25.74,25.63,25.65,54500.0,16.5722,16.5787,16.5078,16.5207,54500.0
2011-09-22 15:00:00,25.65,25.67,25.6,25.61,72300.0,16.5207,16.5336,16.4885,16.495,72300.0
2011-09-22 15:05:00,25.61,25.68,25.58,25.68,50800.0,16.495,16.54,16.4756,16.54,50800.0
2011-09-22 15:10:00,25.68,25.72,25.63,25.64,39400.0,16.54,16.5658,16.5078,16.5143,39400.0
2011-09-22 15:15:00,25.63,25.69,25.6,25.61,65300.0,16.5078,16.5465,16.4885,16.495,65300.0
2011-09-22 15:20:00,25.61,25.62,25.53,25.55,123300.0,16.495,16.5014,16.4434,16.4563,123300.0
2011-09-22 15:25:00,25.54,25.67,25.54,25.67,113700.0,16.4499,16.5336,16.4499,16.5336,113700.0
2011-09-22 15:30:00,25.67,25.8,25.65,25.7,167200.0,16.5336,16.6173,16.5207,16.5529,167200.0
2011-09-22 15:35:00,25.7,25.82,25.61,25.81,202300.0,16.5529,16.6302,16.495,16.6238,202300.0
2011-09-22 15:40:00,25.8,25.88,25.74,25.79,106000.0,16.6173,16.6689,16.5787,16.6109,106000.0
2011-09-22 15:45:00,25.78,25.99,25.76,25.96,248600.0,16.6044,16.7397,16.5916,16.7204,248600.0
2011-09-22 15:50:00,25.95,25.95,25.82,25.83,189000.0,16.7139,16.7139,16.6302,16.6367,189000.0
2011-09-22 15:55:00,25.84,25.96,25.83,25.9,416800.0,16.6431,16.7204,16.6367,16.6817,416800.0
2011-09-23 09:30:00,25.73,25.91,25.61,25.87,100500.0,16.5722,16.6882,16.495,16.6624,100500.0
2011-09-23 09:35:00,25.88,25.9,25.76,25.88,114000.0,16.6689,16.6817,16.5916,16.6689,114000.0
2011-09-23 09:40:00,25.86,25.89,25.75,25.82,72500.0,16.656,16.6753,16.5851,16.6302,72500.0
2011-09-23 09:45:00,25.81,25.85,25.66,25.7,118700.0,16.6238,16.6495,16.5272,16.5529,118700.0
2011-09-23 09:50:00,25.71,25.82,25.65,25.82,68200.0,16.5594,16.6302,16.5207,16.6302,68200.0
2011-09-23 09:55:00,25.83,25.85,25.74,25.76,49200.0,16.6367,16.6495,16.5787,16.5916,49200.0
2011-09-23 10:00:00,25.76,25.79,25.72,25.75,86300.0,16.5916,16.6109,16.5658,16.5851,86300.0
2011-09-23 10:05:00,25.75,25.8,25.71,25.8,63700.0,16.5851,16.6173,16.5594,16.6173,63700.0
2011-09-23 10:10:00,25.81,25.85,25.7,25.76,41200.0,16.6238,16.6495,16.5529,16.5916,41200.0
2011-09-23 10:15:00,25.76,25.8,25.71,25.72,40800.0,16.5916,16.6173,16.5594,16.5658,40800.0
2011-09-23 10:20:00,25.71,25.77,25.68,25.76,78100.0,16.5594,16.598,16.54,16.5916,78100.0
2011-09-23 10:25:00,25.77,25.89,25.77,25.85,34800.0,16.598,16.6753,16.598,16.6495,34800.0
2011-09-23 10:30:00,25.86,25.92,25.85,25.88,37800.0,16.656,16.6946,16.6495,16.6689,37800.0
2011-09-23 10:35:00,25.88,25.9,25.84,25.89,27100.0,16.6689,16.6817,16.6431,16.6753,27100.0
2011-09-23 10:40:00,25.87,25.88,25.76,25.83,20100.0,16.6624,16.6689,16.5916,16.6367,20100.0
2011-09-23 10:45:00,25.83,25.98,25.82,25.98,54900.0,16.6367,16.7333,16.6302,16.7333,54900.0
2011-09-23 10:50:00,25.98,26.0,25.97,25.99,34100.0,16.7333,16.7461,16.7268,16.7397,34100.0
2011-09-23 10:55:00,25.99,25.99,25.93,25.96,16000.0,16.7397,16.7397,16.7011,16.7204,16000.0
2011-09-23 11:00:00,25.95,25.95,25.88,25.91,26200.0,16.7139,16.7139,16.6689,16.6882,26200.0
2011-09-23 11:05:00,25.91,25.99,25.91,25.99,20500.0,16.6882,16.7397,16.6882,16.7397,20500.0
2011-09-23 11:10:00,26.0,26.0,25.92,25.92,48300.0,16.7461,16.7461,16.6946,16.6946,48300.0
2011-09-23 11:15:00,25.92,25.98,25.89,25.98,27700.0,16.6946,16.7333,16.6753,16.7333,27700.0
2011-09-23 11:20:00,25.98,26.0,25.96,25.99,19200.0,16.7333,16.7461,16.7204,16.7397,19200.0
2011-09-23 11:25:00,26.0,26.0,25.93,25.99,33000.0,16.7461,16.7461,16.7011,16.7397,33000.0
2011-09-23 11:30:00,25.98,25.99,25.92,25.94,20300.0,16.7333,16.7397,16.6946,16.7075,20300.0
2011-09-23 11:35:00,25.94,25.95,25.87,25.88,23300.0,16.7075,16.7139,16.6624,16.6689,23300.0
2011-09-23 11:40:00,25.88,25.9,25.86,25.86,18400.0,16.6689,16.6817,16.656,16.656,18400.0
2011-09-23 11:45:00,25.86,25.89,25.85,25.85,13500.0,16.656,16.6753,16.6495,16.6495,13500.0
2011-09-23 11:50:00,25.85,25.86,25.82,25.86,11400.0,16.6495,16.656,16.6302,16.656,11400.0
2011-09-23 11:55:00,25.85,25.93,25.83,25.93,19400.0,16.6495,16.7011,16.6367,16.7011,19400.0
2011-09-23 12:00:00,25.94,25.95,25.89,25.9,24700.0,16.7075,16.7139,16.6753,16.6817,24700.0
2011-09-23 12:05:00,25.91,25.99,25.91,25.99,17600.0,16.6882,16.7397,16.6882,16.7397,17600.0
2011-09-23 12:10:00,25.98,25.99,25.95,25.96,20000.0,16.7333,16.7397,16.7139,16.7204,20000.0
2011-09-23 12:15:00,25.95,26.0,25.95,26.0,17900.0,16.7139,16.7461,16.7139,16.7461,17900.0
2011-09-23 12:20:00,26.0,26.0,25.96,25.96,10600.0,16.7461,16.7461,16.7204,16.7204,10600.0
2011-09-23 12:25:00,25.96,25.96,25.86,25.9,27400.0,16.7204,16.7204,16.656,16.6817,27400.0
2011-09-23 12:30:00,25.9,25.94,25.89,25.93,12300.0,16.6817,16.7075,16.6753,16.7011,12300.0
2011-09-23 12:35:00,25.93,25.93,25.89,25.91,12700.0,16.7011,16.7011,16.6753,16.6882,12700.0
2011-09-23 12:40:00,25.9,25.91,25.82,25.84,18800.0,16.6817,16.6882,16.6302,16.6431,18800.0
2011-09-23 12:45:00,25.84,25.99,25.83,25.89,59300.0,16.6431,16.7397,16.6367,16.6753,59300.0
2011-09-23 12:50:00,25.88,26.0,25.88,25.96,84900.0,16.6689,16.7461,16.6689,16.7204,84900.0
2011-09-23 12:55:00,25.95,25.96,25.88,25.89,22800.0,16.7139,16.7204,16.6689,16.6753,22800.0
2011-09-23 13:00:00,25.89,25.94,25.87,25.92,17900.0,16.6753,16.7075,16.6624,16.6946,17900.0
2011-09-23 13:05:00,25.92,25.93,25.85,25.87,21800.0,16.6946,16.7011,16.6495,16.6624,21800.0
2011-09-23 13:10:00,25.87,25.98,25.86,25.94,23100.0,16.6624,16.7333,16.656,16.7075,23100.0
2011-09-23 13:15:00,25.94,25.96,25.9,25.91,19600.0,16.7075,16.7204,16.6817,16.6882,19600.0
2011-09-23 13:20:00,25.91,25.94,25.9,25.93,26400.0,16.6882,16.7075,16.6817,16.7011,26400.0
2011-09-23 13:25:00,25.93,25.99,25.93,25.96,63200.0,16.7011,16.7397,16.7011,16.7204,63200.0
2011-09-23 13:30:00,25.97,26.1,25.96,26.03,109100.0,16.7268,16.8106,16.7204,16.7655,109100.0
2011-09-23 13:35:00,26.04,26.06,26.02,26.02,26000.0,16.7719,16.7848,16.759,16.759,26000.0
2011-09-23 13:40:00,26.03,26.16,26.01,26.15,40300.0,16.7655,16.8492,16.7526,16.8428,40300.0
2011-09-23 13:45:00,26.14,26.17,26.09,26.14,32900.0,16.8363,16.8556,16.8041,16.8363,32900.0
2011-09-23 13:50:00,26.14,26.18,26.12,26.14,28300.0,16.8363,16.8621,16.8234,16.8363,28300.0
2011-09-23 13:55:00,26.14,26.19,26.13,26.18,22000.0,16.8363,16.8685,16.8299,16.8621,22000.0
2011-09-23 14:00:00,26.18,26.22,26.18,26.18,26400.0,16.8621,16.8878,16.8621,16.8621,26400.0
2011-09-23 14:05:00,26.17,26.17,26.13,26.15,25900.0,16.8556,16.8556,16.8299,16.8428,25900.0
2011-09-23 14:10:00,26.14,26.14,26.07,26.07,18700.0,16.8363,16.8363,16.7912,16.7912,18700.0
2011-09-23 14:15:00,26.07,26.12,26.05,26.11,44700.0,16.7912,16.8234,16.7784,16.817,44700.0
2011-09-23 14:20:00,26.11,26.11,26.05,26.05,37900.0,16.817,16.817,16.7784,16.7784,37900.0
2011-09-23 14:25:00,26.04,26.06,26.01,26.05,26900.0,16.7719,16.7848,16.7526,16.7784,26900.0
2011-09-23 14:30:00,26.04,26.14,26.04,26.11,40100.0,16.7719,16.8363,16.7719,16.817,40100.0
2011-09-23 14:35:00,26.1,26.17,26.1,26.16,30000.0,16.8106,16.8556,16.8106,16.8492,30000.0
2011-09-23 14:40:00,26.16,26.18,26.13,26.15,41500.0,16.8492,16.8621,16.8299,16.8428,41500.0
2011-09-23 14:45:00,26.14,26.18,26.09,26.1,40900.0,16.8363,16.8621,16.8041,16.8106,40900.0
2011-09-23 14:50:00,26.09,26.13,26.07,26.12,35300.0,16.8041,16.8299,16.7912,16.8234,35300.0
2011-09-23 14:55:00,26.12,26.14,26.06,26.07,36600.0,16.8234,16.8363,16.7848,16.7912,36600.0
2011-09-23 15:00:00,26.07,26.17,26.07,26.13,59100.0,16.7912,16.8556,16.7912,16.8299,59100.0
2011-09-23 15:05:00,26.13,26.16,26.05,26.11,58700.0,16.8299,16.8492,16.7784,16.817,58700.0
2011-09-23 15:10:00,26.1,26.22,26.09,26.2,33600.0,16.8106,16.8878,16.8041,16.875,33600.0
2011-09-23 15:15:00,26.2,26.24,26.16,26.18,49900.0,16.875,16.9007,16.8492,16.8621,49900.0
2011-09-23 15:20:00,26.18,26.22,26.16,26.18,67500.0,16.8621,16.8878,16.8492,16.8621,67500.0
2011-09-23 15:25:00,26.17,26.23,26.17,26.22,67800.0,16.8556,16.8943,16.8556,16.8878,67800.0
2011-09-23 15:30:00,26.22,26.23,26.16,26.17,65300.0,16.8878,16.8943,16.8492,16.8556,65300.0
2011-09-23 15:35:00,26.17,26.24,26.17,26.21,110400.0,16.8556,16.9007,16.8556,16.8814,110400.0
2011-09-23 15:40:00,26.22,26.24,26.16,26.17,59300.0,16.8878,16.9007,16.8492,16.8556,59300.0
2011-09-23 15:45:00,26.16,26.19,26.11,26.13,78400.0,16.8492,16.8685,16.817,16.8299,78400.0
2011-09-23 15:50:00,26.13,26.21,26.12,26.2,100200.0,16.8299,16.8814,16.8234,16.875,100200.0
2011-09-23 15:55:00,26.19,26.26,26.19,26.21,278700.0,16.8685,16.9136,16.8685,16.8814,278700.0
2011-09-26 09:30:00,26.32,26.4,26.32,26.37,60700.0,16.9523,17.0038,16.9523,16.9845,60700.0
2011-09-26 09:35:00,26.38,26.47,26.35,26.39,52100.0,16.9909,17.0489,16.9716,16.9973,52100.0
2011-09-26 09:40:00,26.4,26.53,26.37,26.5,40200.0,17.0038,17.0875,16.9845,17.0682,40200.0
2011-09-26 09:45:00,26.5,26.51,26.37,26.47,38900.0,17.0682,17.0746,16.9845,17.0489,38900.0
2011-09-26 09:50:00,26.47,26.47,26.29,26.33,39200.0,17.0489,17.0489,16.9329,16.9587,39200.0
2011-09-26 09:55:00,26.32,26.32,26.19,26.19,35100.0,16.9523,16.9523,16.8685,16.8685,35100.0
2011-09-26 10:00:00,26.18,26.28,26.18,26.26,47300.0,16.8621,16.9265,16.8621,16.9136,47300.0
2011-09-26 10:05:00,26.27,26.29,26.21,26.24,80900.0,16.92,16.9329,16.8814,16.9007,80900.0
2011-09-26 10:10:00,26.24,26.24,26.18,26.22,59400.0,16.9007,16.9007,16.8621,16.8878,59400.0
2011-09-26 10:15:00,26.23,26.24,26.19,26.24,34800.0,16.8943,16.9007,16.8685,16.9007,34800.0
2011-09-26 10:20:00,26.23,26.24,26.17,26.22,74500.0,16.8943,16.9007,16.8556,16.8878,74500.0
2011-09-26 10:25:00,26.22,26.23,26.16,26.21,24200.0,16.8878,16.8943,16.8492,16.8814,24200.0
2011-09-26 10:30:00,26.21,26.21,26.12,26.12,46000.0,16.8814,16.8814,16.8234,16.8234,46000.0
2011-09-26 10:35:00,26.12,26.15,26.05,26.07,31400.0,16.8234,16.8428,16.7784,16.7912,31400.0
2011-09-26 10:40:00,26.07,26.2,26.04,26.2,40500.0,16.7912,16.875,16.7719,16.875,40500.0
2011-09-26 10:45:00,26.19,26.21,26.09,26.1,28000.0,16.8685,16.8814,16.8041,16.8106,28000.0
2011-09-26 10:50:00,26.1,26.26,26.1,26.25,44800.0,16.8106,16.9136,16.8106,16.9072,44800.0
2011-09-26 10:55:00,26.24,26.26,26.18,26.22,28300.0,16.9007,16.9136,16.8621,16.8878,28300.0
2011-09-26 11:00:00,26.23,26.26,26.18,26.2,59200.0,16.8943,16.9136,16.8621,16.875,59200.0
2011-09-26 11:05:00,26.21,26.25,26.19,26.22,45900.0,16.8814,16.9072,16.8685,16.8878,45900.0
2011-09-26 11:10:00,26.24,26.29,26.18,26.28,49300.0,16.9007,16.9329,16.8621,16.9265,49300.0
2011-09-26 11:15:00,26.27,26.29,26.24,26.26,73300.0,16.92,16.9329,16.9007,16.9136,73300.0
2011-09-26 11:20:00,26.26,26.28,26.2,26.26,43500.0,16.9136,16.9265,16.875,16.9136,43500.0
2011-09-26 11:25:00,26.27,26.29,26.2,26.26,29800.0,16.92,16.9329,16.875,16.9136,29800.0
2011-09-26 11:30:00,26.27,26.28,26.21,26.25,24700.0,16.92,16.9265,16.8814,16.9072,24700.0
2011-09-26 11:35:00,26.25,26.32,26.22,26.3,25000.0,16.9072,16.9523,16.8878,16.9394,25000.0
2011-09-26 11:40:00,26.31,26.42,26.31,26.39,38500.0,16.9458,17.0167,16.9458,16.9973,38500.0
2011-09-26 11:45:00,26.39,26.4,26.33,26.35,23100.0,16.9973,17.0038,16.9587,16.9716,23100.0
2011-09-26 11:50:00,26.36,26.37,26.32,26.36,26200.0,16.978,16.9845,16.9523,16.978,26200.0
2011-09-26 11:55:00,26.37,26.4,26.35,26.38,43100.0,16.9845,17.0038,16.9716,16.9909,43100.0
2011-09-26 12:00:00,26.39,26.4,26.3,26.31,24900.0,16.9973,17.0038,16.9394,16.9458,24900.0
2011-09-26 12:05:00,26.31,26.33,26.23,26.25,66100.0,16.9458,16.9587,16.8943,16.9072,66100.0
2011-09-26 12:10:00,26.25,26.27,26.21,26.27,10800.0,16.9072,16.92,16.8814,16.92,10800.0
2011-09-26 12:15:00,26.26,26.35,26.26,26.35,38300.0,16.9136,16.9716,16.9136,16.9716,38300.0
2011-09-26 12:20:00,26.34,26.37,26.29,26.29,33200.0,16.9651,16.9845,16.9329,16.9329,33200.0
2011-09-26 12:25:00,26.29,26.32,26.25,26.29,13700.0,16.9329,16.9523,16.9072,16.9329,13700.0
2011-09-26 12:30:00,26.29,26.37,26.29,26.36,31800.0,16.9329,16.9845,16.9329,16.978,31800.0
2011-09-26 12:35:00,26.35,26.36,26.32,26.34,21900.0,16.9716,16.978,16.9523,16.9651,21900.0
2011-09-26 12:40:00,26.34,26.34,26.26,26.28,32200.0,16.9651,16.9651,16.9136,16.9265,32200.0
2011-09-26 12:45:00,26.28,26.28,26.21,26.21,37000.0,16.9265,16.9265,16.8814,16.8814,37000.0
2011-09-26 12:50:00,26.21,26.25,26.21,26.23,10800.0,16.8814,16.9072,16.8814,16.8943,10800.0
2011-09-26 12:55:00,26.24,26.25,26.2,26.25,16800.0,16.9007,16.9072,16.875,16.9072,16800.0
2011-09-26 13:00:00,26.25,26.25,26.16,26.17,24200.0,16.9072,16.9072,16.8492,16.8556,24200.0
2011-09-26 13:05:00,26.17,26.24,26.15,26.2,16300.0,16.8556,16.9007,16.8428,16.875,16300.0
2011-09-26 13:10:00,26.19,26.19,26.11,26.11,33000.0,16.8685,16.8685,16.817,16.817,33000.0
2011-09-26 13:15:00,26.13,26.2,26.11,26.2,56500.0,16.8299,16.875,16.817,16.875,56500.0
2011-09-26 13:20:00,26.21,26.3,26.21,26.27,61600.0,16.8814,16.9394,16.8814,16.92,61600.0
2011-09-26 13:25:00,26.28,26.32,26.26,26.28,56400.0,16.9265,16.9523,16.9136,16.9265,56400.0
2011-09-26 13:30:00,26.28,26.35,26.25,26.27,32300.0,16.9265,16.9716,16.9072,16.92,32300.0
2011-09-26 13:35:00,26.26,26.3,26.22,26.3,61700.0,16.9136,16.9394,16.8878,16.9394,61700.0
2011-09-26 13:40:00,26.3,26.33,26.25,26.29,82300.0,16.9394,16.9587,16.9072,16.9329,82300.0
2011-09-26 13:45:00,26.3,26.36,26.29,26.31,55400.0,16.9394,16.978,16.9329,16.9458,55400.0
2011-09-26 13:50:00,26.32,26.35,26.29,26.35,140500.0,16.9523,16.9716,16.9329,16.9716,140500.0
2011-09-26 13:55:00,26.36,26.39,26.34,26.38,17900.0,16.978,16.9973,16.9651,16.9909,17900.0
2011-09-26 14:00:00,26.38,26.5,26.35,26.48,56900.0,16.9909,17.0682,16.9716,17.0553,56900.0
2011-09-26 14:05:00,26.47,26.49,26.41,26.44,33000.0,17.0489,17.0617,17.0102,17.0295,33000.0
2011-09-26 14:10:00,26.43,26.46,26.39,26.39,23800.0,17.0231,17.0424,16.9973,16.9973,23800.0
2011-09-26 14:15:00,26.39,26.45,26.38,26.41,38800.0,16.9973,17.036,16.9909,17.0102,38800.0
2011-09-26 14:20:00,26.4,26.46,26.38,26.43,95000.0,17.0038,17.0424,16.9909,17.0231,95000.0
2011-09-26 14:25:00,26.43,26.48,26.42,26.43,22900.0,17.0231,17.0553,17.0167,17.0231,22900.0
2011-09-26 14:30:00,26.42,26.5,26.38,26.49,38600.0,17.0167,17.0682,16.9909,17.0617,38600.0
2011-09-26 14:35:00,26.49,26.51,26.43,26.45,27700.0,17.0617,17.0746,17.0231,17.036,27700.0
2011-09-26 14:40:00,26.46,26.49,26.41,26.43,28100.0,17.0424,17.0617,17.0102,17.0231,28100.0
2011-09-26 14:45:00,26.42,26.45,26.39,26.4,22100.0,17.0167,17.036,16.9973,17.0038,22100.0
2011-09-26 14:50:00,26.4,26.41,26.36,26.4,21600.0,17.0038,17.0102,16.978,17.0038,21600.0
2011-09-26 14:55:00,26.42,26.49,26.41,26.47,38200.0,17.0167,17.0617,17.0102,17.0489,38200.0
2011-09-26 15:00:00,26.48,26.56,26.47,26.55,45800.0,17.0553,17.1068,17.0489,17.1004,45800.0
2011-09-26 15:05:00,26.55,26.55,26.46,26.5,37200.0,17.1004,17.1004,17.0424,17.0682,37200.0
2011-09-26 15:10:00,26.49,26.55,26.48,26.54,28500.0,17.0617,17.1004,17.0553,17.094,28500.0
2011-09-26 15:15:00,26.54,26.54,26.51,26.54,40100.0,17.094,17.094,17.0746,17.094,40100.0
2011-09-26 15:20:00,26.54,26.55,26.51,26.55,34600.0,17.094,17.1004,17.0746,17.1004,34600.0
2011-09-26 15:25:00,26.54,26.58,26.51,26.54,84800.0,17.094,17.1197,17.0746,17.094,84800.0
2011-09-26 15:30:00,26.53,26.54,26.49,26.51,46200.0,17.0875,17.094,17.0617,17.0746,46200.0
2011-09-26 15:35:00,26.51,26.54,26.48,26.54,78000.0,17.0746,17.094,17.0553,17.094,78000.0
2011-09-26 15:40:00,26.54,26.55,26.5,26.55,65700.0,17.094,17.1004,17.0682,17.1004,65700.0
2011-09-26 15:45:00,26.55,26.62,26.55,26.6,53500.0,17.1004,17.1455,17.1004,17.1326,53500.0
2011-09-26 15:50:00,26.59,26.6,26.58,26.6,85200.0,17.1262,17.1326,17.1197,17.1326,85200.0
2011-09-26 15:55:00,26.6,26.6,26.55,26.6,351700.0,17.1326,17.1326,17.1004,17.1326,351700.0
2011-09-27 09:30:00,26.99,27.0,26.86,26.91,72500.0,17.3838,17.3902,17.3001,17.3323,72500.0
2011-09-27 09:35:00,26.9,26.96,26.81,26.96,61400.0,17.3258,17.3645,17.2679,17.3645,61400.0
2011-09-27 09:40:00,26.96,26.99,26.91,26.94,45600.0,17.3645,17.3838,17.3323,17.3516,45600.0
2011-09-27 09:45:00,26.95,27.08,26.95,27.07,29100.0,17.358,17.4418,17.358,17.4353,29100.0
2011-09-27 09:50:00,27.07,27.16,27.07,27.15,60200.0,17.4353,17.4933,17.4353,17.4868,60200.0
2011-09-27 09:55:00,27.16,27.19,27.14,27.19,36500.0,17.4933,17.5126,17.4804,17.5126,36500.0
2011-09-27 10:00:00,27.17,27.21,27.11,27.11,51100.0,17.4997,17.5255,17.4611,17.4611,51100.0
2011-09-27 10:05:00,27.11,27.21,27.11,27.19,35500.0,17.4611,17.5255,17.4611,17.5126,35500.0
2011-09-27 10:10:00,27.18,27.28,27.16,27.21,33600.0,17.5062,17.5706,17.4933,17.5255,33600.0
2011-09-27 10:15:00,27.21,27.26,27.19,27.25,34500.0,17.5255,17.5577,17.5126,17.5512,34500.0
2011-09-27 10:20:00,27.25,27.33,27.23,27.31,37400.0,17.5512,17.6028,17.5384,17.5899,37400.0
2011-09-27 10:25:00,27.31,27.38,27.31,27.35,27500.0,17.5899,17.635,17.5899,17.6157,27500.0
2011-09-27 10:30:00,27.35,27.35,27.29,27.32,22900.0,17.6157,17.6157,17.577,17.5963,22900.0
2011-09-27 10:35:00,27.32,27.35,27.29,27.3,30500.0,17.5963,17.6157,17.577,17.5835,30500.0
2011-09-27 10:40:00,27.3,27.35,27.3,27.34,23600.0,17.5835,17.6157,17.5835,17.6092,23600.0
2011-09-27 10:45:00,27.33,27.42,27.33,27.39,21900.0,17.6028,17.6607,17.6028,17.6414,21900.0
2011-09-27 10:50:00,27.4,27.44,27.4,27.4,31400.0,17.6479,17.6736,17.6479,17.6479,31400.0
2011-09-27 10:55:00,27.4,27.46,27.38,27.45,27600.0,17.6479,17.6865,17.635,17.6801,27600.0
2011-09-27 11:00:00,27.45,27.46,27.4,27.41,32300.0,17.6801,17.6865,17.6479,17.6543,32300.0
2011-09-27 11:05:00,27.41,27.41,27.37,27.38,22400.0,17.6543,17.6543,17.6285,17.635,22400.0
2011-09-27 11:10:00,27.38,27.4,27.32,27.35,22900.0,17.635,17.6479,17.5963,17.6157,22900.0
2011-09-27 11:15:00,27.35,27.39,27.34,27.39,15700.0,17.6157,17.6414,17.6092,17.6414,15700.0
2011-09-27 11:20:00,27.39,27.39,27.31,27.32,31800.0,17.6414,17.6414,17.5899,17.5963,31800.0
2011-09-27 11:25:00,27.33,27.35,27.32,27.34,34400.0,17.6028,17.6157,17.5963,17.6092,34400.0
2011-09-27 11:30:00,27.34,27.41,27.34,27.4,29000.0,17.6092,17.6543,17.6092,17.6479,29000.0
2011-09-27 11:35:00,27.4,27.41,27.39,27.4,14500.0,17.6479,17.6543,17.6414,17.6479,14500.0
2011-09-27 11:40:00,27.4,27.4,27.36,27.36,16500.0,17.6479,17.6479,17.6221,17.6221,16500.0
2011-09-27 11:45:00,27.37,27.37,27.33,27.33,26200.0,17.6285,17.6285,17.6028,17.6028,26200.0
2011-09-27 11:50:00,27.34,27.35,27.32,27.34,29800.0,17.6092,17.6157,17.5963,17.6092,29800.0
2011-09-27 11:55:00,27.34,27.36,27.33,27.35,13200.0,17.6092,17.6221,17.6028,17.6157,13200.0
2011-09-27 12:00:00,27.35,27.39,27.34,27.39,16400.0,17.6157,17.6414,17.6092,17.6414,16400.0
2011-09-27 12:05:00,27.39,27.46,27.38,27.46,29100.0,17.6414,17.6865,17.635,17.6865,29100.0
2011-09-27 12:10:00,27.45,27.5,27.45,27.48,44000.0,17.6801,17.7123,17.6801,17.6994,44000.0
2011-09-27 12:15:00,27.48,27.5,27.47,27.48,19000.0,17.6994,17.7123,17.6929,17.6994,19000.0
2011-09-27 12:20:00,27.48,27.5,27.47,27.47,33000.0,17.6994,17.7123,17.6929,17.6929,33000.0
2011-09-27 12:25:00,27.48,27.49,27.47,27.49,13000.0,17.6994,17.7058,17.6929,17.7058,13000.0
2011-09-27 12:30:00,27.49,27.49,27.44,27.45,23800.0,17.7058,17.7058,17.6736,17.6801,23800.0
2011-09-27 12:35:00,27.44,27.47,27.44,27.45,24200.0,17.6736,17.6929,17.6736,17.6801,24200.0
2011-09-27 12:40:00,27.46,27.46,27.37,27.39,16900.0,17.6865,17.6865,17.6285,17.6414,16900.0
2011-09-27 12:45:00,27.38,27.4,27.38,27.39,10700.0,17.635,17.6479,17.635,17.6414,10700.0
2011-09-27 12:50:00,27.39,27.44,27.39,27.42,13600.0,17.6414,17.6736,17.6414,17.6607,13600.0
2011-09-27 12:55:00,27.43,27.43,27.37,27.38,23200.0,17.6672,17.6672,17.6285,17.635,23200.0
2011-09-27 13:00:00,27.38,27.39,27.34,27.37,26100.0,17.635,17.6414,17.6092,17.6285,26100.0
2011-09-27 13:05:00,27.36,27.4,27.36,27.4,13900.0,17.6221,17.6479,17.6221,17.6479,13900.0
2011-09-27 13:10:00,27.39,27.42,27.34,27.34,67800.0,17.6414,17.6607,17.6092,17.6092,67800.0
2011-09-27 13:15:00,27.35,27.35,27.31,27.33,25900.0,17.6157,17.6157,17.5899,17.6028,25900.0
2011-09-27 13:20:00,27.33,27.34,27.3,27.3,34200.0,17.6028,17.6092,17.5835,17.5835,34200.0
2011-09-27 13:25:00,27.3,27.35,27.29,27.34,72800.0,17.5835,17.6157,17.577,17.6092,72800.0
2011-09-27 13:30:00,27.35,27.37,27.34,27.36,59900.0,17.6157,17.6285,17.6092,17.6221,59900.0
2011-09-27 13:35:00,27.37,27.41,27.36,27.41,33500.0,17.6285,17.6543,17.6221,17.6543,33500.0
2011-09-27 13:40:00,27.41,27.42,27.36,27.38,72300.0,17.6543,17.6607,17.6221,17.635,72300.0
2011-09-27 13:45:00,27.38,27.38,27.35,27.35,60800.0,17.635,17.635,17.6157,17.6157,60800.0
2011-09-27 13:50:00,27.34,27.4,27.32,27.33,73100.0,17.6092,17.6479,17.5963,17.6028,73100.0
2011-09-27 13:55:00,27.33,27.33,27.28,27.28,57200.0,17.6028,17.6028,17.5706,17.5706,57200.0
2011-09-27 14:00:00,27.29,27.31,27.26,27.29,152900.0,17.577,17.5899,17.5577,17.577,152900.0
2011-09-27 14:05:00,27.29,27.29,27.26,27.26,65100.0,17.577,17.577,17.5577,17.5577,65100.0
2011-09-27 14:10:00,27.27,27.29,27.26,27.28,58300.0,17.5641,17.577,17.5577,17.5706,58300.0
2011-09-27 14:15:00,27.28,27.28,27.23,27.25,69600.0,17.5706,17.5706,17.5384,17.5512,69600.0
2011-09-27 14:20:00,27.24,27.25,27.22,27.23,32500.0,17.5448,17.5512,17.5319,17.5384,32500.0
2011-09-27 14:25:00,27.22,27.23,27.2,27.2,46900.0,17.5319,17.5384,17.519,17.519,46900.0
2011-09-27 14:30:00,27.2,27.25,27.19,27.2,53900.0,17.519,17.5512,17.5126,17.519,53900.0
2011-09-27 14:35:00,27.2,27.23,27.18,27.18,29700.0,17.519,17.5384,17.5062,17.5062,29700.0
2011-09-27 14:40:00,27.19,27.2,27.14,27.16,36200.0,17.5126,17.519,17.4804,17.4933,36200.0
2011-09-27 14:45:00,27.16,27.16,27.08,27.08,97000.0,17.4933,17.4933,17.4418,17.4418,97000.0
2011-09-27 14:50:00,27.09,27.15,27.08,27.14,46600.0,17.4482,17.4868,17.4418,17.4804,46600.0
2011-09-27 14:55:00,27.14,27.15,27.09,27.09,58500.0,17.4804,17.4868,17.4482,17.4482,58500.0
2011-09-27 15:00:00,27.1,27.1,27.02,27.02,95300.0,17.4546,17.4546,17.4031,17.4031,95300.0
2011-09-27 15:05:00,27.03,27.06,26.96,27.06,60300.0,17.4096,17.4289,17.3645,17.4289,60300.0
2011-09-27 15:10:00,27.06,27.08,26.99,27.01,110200.0,17.4289,17.4418,17.3838,17.3967,110200.0
2011-09-27 15:15:00,27.0,27.04,26.99,27.01,88700.0,17.3902,17.416,17.3838,17.3967,88700.0
2011-09-27 15:20:00,27.0,27.01,26.9,26.93,68900.0,17.3902,17.3967,17.3258,17.3451,68900.0
2011-09-27 15:25:00,26.92,26.96,26.91,26.95,60500.0,17.3387,17.3645,17.3323,17.358,60500.0
2011-09-27 15:30:00,26.94,26.98,26.91,26.95,104500.0,17.3516,17.3773,17.3323,17.358,104500.0
2011-09-27 15:35:00,26.95,26.96,26.87,26.87,96100.0,17.358,17.3645,17.3065,17.3065,96100.0
2011-09-27 15:40:00,26.87,26.9,26.8,26.89,109300.0,17.3065,17.3258,17.2614,17.3194,109300.0
2011-09-27 15:45:00,26.89,26.89,26.76,26.78,205600.0,17.3194,17.3194,17.2356,17.2485,205600.0
2011-09-27 15:50:00,26.77,26.79,26.64,26.64,173600.0,17.2421,17.255,17.1584,17.1584,173600.0
2011-09-27 15:55:00,26.64,26.77,26.63,26.69,645700.0,17.1584,17.2421,17.1519,17.1906,645700.0
2011-09-28 09:30:00,27.39,27.41,26.81,27.0,179400.0,17.6414,17.6543,17.2679,17.3902,179400.0
2011-09-28 09:35:00,27.0,27.0,26.66,26.75,165600.0,17.3902,17.3902,17.1712,17.2292,165600.0
2011-09-28 09:40:00,26.75,27.0,26.71,26.95,180700.0,17.2292,17.3902,17.2034,17.358,180700.0
2011-09-28 09:45:00,26.94,27.18,26.9,27.1,145700.0,17.3516,17.5062,17.3258,17.4546,145700.0
2011-09-28 09:50:00,27.09,27.15,27.02,27.06,91000.0,17.4482,17.4868,17.4031,17.4289,91000.0
2011-09-28 09:55:00,27.06,27.15,27.05,27.07,46700.0,17.4289,17.4868,17.4224,17.4353,46700.0
2011-09-28 10:00:00,27.09,27.16,27.09,27.16,65600.0,17.4482,17.4933,17.4482,17.4933,65600.0
2011-09-28 10:05:00,27.16,27.17,27.07,27.1,65900.0,17.4933,17.4997,17.4353,17.4546,65900.0
2011-09-28 10:10:00,27.1,27.25,27.08,27.24,85500.0,17.4546,17.5512,17.4418,17.5448,85500.0
2011-09-28 10:15:00,27.24,27.32,27.19,27.2,224900.0,17.5448,17.5963,17.5126,17.519,224900.0
2011-09-28 10:20:00,27.19,27.2,27.06,27.15,86700.0,17.5126,17.519,17.4289,17.4868,86700.0
2011-09-28 10:25:00,27.15,27.25,27.14,27.24,72600.0,17.4868,17.5512,17.4804,17.5448,72600.0
2011-09-28 10:30:00,27.24,27.24,27.14,27.21,80400.0,17.5448,17.5448,17.4804,17.5255,80400.0
2011-09-28 10:35:00,27.22,27.27,27.14,27.17,74300.0,17.5319,17.5641,17.4804,17.4997,74300.0
2011-09-28 10:40:00,27.17,27.3,27.17,27.26,81100.0,17.4997,17.5835,17.4997,17.5577,81100.0
2011-09-28 10:45:00,27.25,27.29,27.22,27.27,49800.0,17.5512,17.577,17.5319,17.5641,49800.0
2011-09-28 10:50:00,27.27,27.27,27.23,27.26,49900.0,17.5641,17.5641,17.5384,17.5577,49900.0
2011-09-28 10:55:00,27.26,27.26,27.14,27.14,86900.0,17.5577,17.5577,17.4804,17.4804,86900.0
2011-09-28 11:00:00,27.14,27.19,27.06,27.11,96900.0,17.4804,17.5126,17.4289,17.4611,96900.0
2011-09-28 11:05:00,27.11,27.14,27.07,27.11,76100.0,17.4611,17.4804,17.4353,17.4611,76100.0
2011-09-28 11:10:00,27.11,27.21,27.08,27.17,56200.0,17.4611,17.5255,17.4418,17.4997,56200.0
2011-09-28 11:15:00,27.17,27.2,27.15,27.15,44500.0,17.4997,17.519,17.4868,17.4868,44500.0
2011-09-28 11:20:00,27.15,27.18,27.12,27.18,59200.0,17.4868,17.5062,17.4675,17.5062,59200.0
2011-09-28 11:25:00,27.18,27.23,27.17,27.2,82900.0,17.5062,17.5384,17.4997,17.519,82900.0
2011-09-28 11:30:00,27.2,27.2,27.12,27.13,50400.0,17.519,17.519,17.4675,17.474,50400.0
2011-09-28 11:35:00,27.12,27.21,27.12,27.2,85200.0,17.4675,17.5255,17.4675,17.519,85200.0
2011-09-28 11:40:00,27.2,27.2,27.15,27.17,44500.0,17.519,17.519,17.4868,17.4997,44500.0
2011-09-28 11:45:00,27.17,27.18,27.13,27.14,41600.0,17.4997,17.5062,17.474,17.4804,41600.0
2011-09-28 11:50:00,27.14,27.2,27.14,27.2,56400.0,17.4804,17.519,17.4804,17.519,56400.0
2011-09-28 11:55:00,27.2,27.21,27.18,27.19,41800.0,17.519,17.5255,17.5062,17.5126,41800.0
2011-09-28 12:00:00,27.19,27.22,27.16,27.18,47400.0,17.5126,17.5319,17.4933,17.5062,47400.0
2011-09-28 12:05:00,27.18,27.2,27.15,27.17,31600.0,17.5062,17.519,17.4868,17.4997,31600.0
2011-09-28 12:10:00,27.16,27.2,27.15,27.17,78100.0,17.4933,17.519,17.4868,17.4997,78100.0
2011-09-28 12:15:00,27.17,27.21,27.12,27.18,67300.0,17.4997,17.5255,17.4675,17.5062,67300.0
2011-09-28 12:20:00,27.18,27.29,27.18,27.23,75200.0,17.5062,17.577,17.5062,17.5384,75200.0
2011-09-28 12:25:00,27.23,27.23,27.18,27.19,63500.0,17.5384,17.5384,17.5062,17.5126,63500.0
2011-09-28 12:30:00,27.18,27.2,27.15,27.16,21500.0,17.5062,17.519,17.4868,17.4933,21500.0
2011-09-28 12:35:00,27.16,27.18,27.13,27.15,38500.0,17.4933,17.5062,17.474,17.4868,38500.0
2011-09-28 12:40:00,27.15,27.16,27.11,27.14,34100.0,17.4868,17.4933,17.4611,17.4804,34100.0
2011-09-28 12:45:00,27.13,27.18,27.13,27.17,55200.0,17.474,17.5062,17.474,17.4997,55200.0
2011-09-28 12:50:00,27.16,27.18,27.15,27.16,23700.0,17.4933,17.5062,17.4868,17.4933,23700.0
2011-09-28 12:55:00,27.15,27.21,27.15,27.2,74000.0,17.4868,17.5255,17.4868,17.519,74000.0
2011-09-28 13:00:00,27.19,27.2,27.16,27.18,26100.0,17.5126,17.519,17.4933,17.5062,26100.0
2011-09-28 13:05:00,27.18,27.2,27.15,27.15,26000.0,17.5062,17.519,17.4868,17.4868,26000.0
2011-09-28 13:10:00,27.15,27.16,27.13,27.15,46800.0,17.4868,17.4933,17.474,17.4868,46800.0
2011-09-28 13:15:00,27.15,27.18,27.14,27.15,32300.0,17.4868,17.5062,17.4804,17.4868,32300.0
2011-09-28 13:20:00,27.16,27.18,27.14,27.17,22800.0,17.4933,17.5062,17.4804,17.4997,22800.0
2011-09-28 13:25:00,27.17,27.18,27.14,27.16,55300.0,17.4997,17.5062,17.4804,17.4933,55300.0
2011-09-28 13:30:00,27.17,27.17,27.12,27.14,128500.0,17.4997,17.4997,17.4675,17.4804,128500.0
2011-09-28 13:35:00,27.14,27.19,27.13,27.14,71700.0,17.4804,17.5126,17.474,17.4804,71700.0
2011-09-28 13:40:00,27.14,27.15,27.09,27.12,44100.0,17.4804,17.4868,17.4482,17.4675,44100.0
2011-09-28 13:45:00,27.12,27.15,27.08,27.1,26900.0,17.4675,17.4868,17.4418,17.4546,26900.0
2011-09-28 13:50:00,27.09,27.16,27.07,27.09,82100.0,17.4482,17.4933,17.4353,17.4482,82100.0
2011-09-28 13:55:00,27.09,27.15,27.04,27.12,99100.0,17.4482,17.4868,17.416,17.4675,99100.0
2011-09-28 14:00:00,27.11,27.11,27.02,27.05,81400.0,17.4611,17.4611,17.4031,17.4224,81400.0
2011-09-28 14:05:00,27.04,27.12,27.02,27.11,63200.0,17.416,17.4675,17.4031,17.4611,63200.0
2011-09-28 14:10:00,27.11,27.15,27.09,27.13,30000.0,17.4611,17.4868,17.4482,17.474,30000.0
2011-09-28 14:15:00,27.13,27.17,27.12,27.13,68000.0,17.474,17.4997,17.4675,17.474,68000.0
2011-09-28 14:20:00,27.13,27.14,27.07,27.13,72000.0,17.474,17.4804,17.4353,17.474,72000.0
2011-09-28 14:25:00,27.12,27.14,27.1,27.11,35300.0,17.4675,17.4804,17.4546,17.4611,35300.0
2011-09-28 14:30:00,27.11,27.15,27.05,27.15,54600.0,17.4611,17.4868,17.4224,17.4868,54600.0
2011-09-28 14:35:00,27.15,27.17,27.13,27.17,34500.0,17.4868,17.4997,17.474,17.4997,34500.0
2011-09-28 14:40:00,27.17,27.2,27.17,27.2,30900.0,17.4997,17.519,17.4997,17.519,30900.0
2011-09-28 14:45:00,27.2,27.2,27.11,27.13,60700.0,17.519,17.519,17.4611,17.474,60700.0
2011-09-28 14:50:00,27.13,27.19,27.12,27.18,117000.0,17.474,17.5126,17.4675,17.5062,117000.0
2011-09-28 14:55:00,27.18,27.2,27.16,27.17,133800.0,17.5062,17.519,17.4933,17.4997,133800.0
2011-09-28 15:00:00,27.18,27.21,27.14,27.21,115200.0,17.5062,17.5255,17.4804,17.5255,115200.0
2011-09-28 15:05:00,27.21,27.21,27.18,27.19,50100.0,17.5255,17.5255,17.5062,17.5126,50100.0
2011-09-28 15:10:00,27.19,27.22,27.17,27.18,95700.0,17.5126,17.5319,17.4997,17.5062,95700.0
2011-09-28 15:15:00,27.18,27.2,27.13,27.18,82500.0,17.5062,17.519,17.474,17.5062,82500.0
2011-09-28 15:20:00,27.17,27.22,27.15,27.21,90600.0,17.4997,17.5319,17.4868,17.5255,90600.0
2011-09-28 15:25:00,27.2,27.22,27.16,27.18,65400.0,17.519,17.5319,17.4933,17.5062,65400.0
2011-09-28 15:30:00,27.18,27.18,27.11,27.14,149600.0,17.5062,17.5062,17.4611,17.4804,149600.0
2011-09-28 15:35:00,27.14,27.14,27.03,27.07,132800.0,17.4804,17.4804,17.4096,17.4353,132800.0
2011-09-28 15:40:00,27.06,27.1,27.03,27.04,149300.0,17.4289,17.4546,17.4096,17.416,149300.0
2011-09-28 15:45:00,27.03,27.04,26.9,26.95,161200.0,17.4096,17.416,17.3258,17.358,161200.0
2011-09-28 15:50:00,26.95,27.01,26.91,26.94,163700.0,17.358,17.3967,17.3323,17.3516,163700.0
2011-09-28 15:55:00,26.94,26.96,26.9,26.91,294200.0,17.3516,17.3645,17.3258,17.3323,294200.0
2011-09-29 09:30:00,27.37,27.5,27.36,27.4,47000.0,17.6285,17.7123,17.6221,17.6479,47000.0
2011-09-29 09:35:00,27.4,27.43,27.25,27.31,69300.0,17.6479,17.6672,17.5512,17.5899,69300.0
2011-09-29 09:40:00,27.31,27.51,27.31,27.5,64400.0,17.5899,17.7187,17.5899,17.7123,64400.0
2011-09-29 09:45:00,27.5,27.6,27.44,27.55,70200.0,17.7123,17.7767,17.6736,17.7445,70200.0
2011-09-29 09:50:00,27.55,27.55,27.43,27.44,49000.0,17.7445,17.7445,17.6672,17.6736,49000.0
2011-09-29 09:55:00,27.45,27.49,27.41,27.48,37500.0,17.6801,17.7058,17.6543,17.6994,37500.0
2011-09-29 10:00:00,27.47,27.52,27.4,27.44,56300.0,17.6929,17.7252,17.6479,17.6736,56300.0
2011-09-29 10:05:00,27.45,27.49,27.43,27.45,33100.0,17.6801,17.7058,17.6672,17.6801,33100.0
2011-09-29 10:10:00,27.46,27.51,27.43,27.49,24500.0,17.6865,17.7187,17.6672,17.7058,24500.0
2011-09-29 10:15:00,27.49,27.5,27.39,27.42,44300.0,17.7058,17.7123,17.6414,17.6607,44300.0
2011-09-29 10:20:00,27.41,27.43,27.3,27.31,37200.0,17.6543,17.6672,17.5835,17.5899,37200.0
2011-09-29 10:25:00,27.32,27.33,27.23,27.27,83200.0,17.5963,17.6028,17.5384,17.5641,83200.0
2011-09-29 10:30:00,27.27,27.28,27.22,27.22,40100.0,17.5641,17.5706,17.5319,17.5319,40100.0
2011-09-29 10:35:00,27.22,27.24,27.18,27.22,47300.0,17.5319,17.5448,17.5062,17.5319,47300.0
2011-09-29 10:40:00,27.21,27.3,27.21,27.29,156700.0,17.5255,17.5835,17.5255,17.577,156700.0
2011-09-29 10:45:00,27.28,27.29,27.18,27.22,58200.0,17.5706,17.577,17.5062,17.5319,58200.0
2011-09-29 10:50:00,27.22,27.22,27.17,27.17,46500.0,17.5319,17.5319,17.4997,17.4997,46500.0
2011-09-29 10:55:00,27.17,27.25,27.16,27.18,72300.0,17.4997,17.5512,17.4933,17.5062,72300.0
2011-09-29 11:00:00,27.18,27.24,27.18,27.19,55100.0,17.5062,17.5448,17.5062,17.5126,55100.0
2011-09-29 11:05:00,27.2,27.25,27.18,27.23,67400.0,17.519,17.5512,17.5062,17.5384,67400.0
2011-09-29 11:10:00,27.24,27.26,27.2,27.25,77600.0,17.5448,17.5577,17.519,17.5512,77600.0
2011-09-29 11:15:00,27.26,27.28,27.19,27.2,74400.0,17.5577,17.5706,17.5126,17.519,74400.0
2011-09-29 11:20:00,27.21,27.21,27.12,27.12,35400.0,17.5255,17.5255,17.4675,17.4675,35400.0
2011-09-29 11:25:00,27.12,27.2,27.11,27.18,31400.0,17.4675,17.519,17.4611,17.5062,31400.0
2011-09-29 11:30:00,27.18,27.23,27.16,27.18,40400.0,17.5062,17.5384,17.4933,17.5062,40400.0
2011-09-29 11:35:00,27.18,27.2,27.13,27.13,19400.0,17.5062,17.519,17.474,17.474,19400.0
2011-09-29 11:40:00,27.14,27.27,27.12,27.23,182500.0,17.4804,17.5641,17.4675,17.5384,182500.0
2011-09-29 11:45:00,27.23,27.35,27.23,27.35,147500.0,17.5384,17.6157,17.5384,17.6157,147500.0
2011-09-29 11:50:00,27.35,27.37,27.29,27.37,65100.0,17.6157,17.6285,17.577,17.6285,65100.0
2011-09-29 11:55:00,27.37,27.45,27.37,27.38,98000.0,17.6285,17.6801,17.6285,17.635,98000.0
2011-09-29 12:00:00,27.38,27.45,27.36,27.42,50900.0,17.635,17.6801,17.6221,17.6607,50900.0
2011-09-29 12:05:00,27.42,27.42,27.36,27.38,31900.0,17.6607,17.6607,17.6221,17.635,31900.0
2011-09-29 12:10:00,27.38,27.39,27.33,27.35,13800.0,17.635,17.6414,17.6028,17.6157,13800.0
2011-09-29 12:15:00,27.35,27.36,27.33,27.33,13200.0,17.6157,17.6221,17.6028,17.6028,13200.0
2011-09-29 12:20:00,27.34,27.35,27.31,27.34,23600.0,17.6092,17.6157,17.5899,17.6092,23600.0
2011-09-29 12:25:00,27.34,27.36,27.33,27.33,15500.0,17.6092,17.6221,17.6028,17.6028,15500.0
2011-09-29 12:30:00,27.33,27.33,27.25,27.26,33900.0,17.6028,17.6028,17.5512,17.5577,33900.0
2011-09-29 12:35:00,27.27,27.3,27.25,27.3,33400.0,17.5641,17.5835,17.5512,17.5835,33400.0
2011-09-29 12:40:00,27.31,27.33,27.29,27.32,32700.0,17.5899,17.6028,17.577,17.5963,32700.0
2011-09-29 12:45:00,27.31,27.4,27.31,27.39,89800.0,17.5899,17.6479,17.5899,17.6414,89800.0
2011-09-29 12:50:00,27.39,27.45,27.38,27.42,54900.0,17.6414,17.6801,17.635,17.6607,54900.0
2011-09-29 12:55:00,27.43,27.46,27.39,27.4,143500.0,17.6672,17.6865,17.6414,17.6479,143500.0
2011-09-29 13:00:00,27.39,27.4,27.36,27.38,24200.0,17.6414,17.6479,17.6221,17.635,24200.0
2011-09-29 13:05:00,27.39,27.42,27.37,27.4,32800.0,17.6414,17.6607,17.6285,17.6479,32800.0
2011-09-29 13:10:00,27.4,27.42,27.37,27.37,20900.0,17.6479,17.6607,17.6285,17.6285,20900.0
2011-09-29 13:15:00,27.37,27.39,27.35,27.35,25100.0,17.6285,17.6414,17.6157,17.6157,25100.0
2011-09-29 13:20:00,27.34,27.35,27.3,27.31,17000.0,17.6092,17.6157,17.5835,17.5899,17000.0
2011-09-29 13:25:00,27.3,27.31,27.21,27.21,96600.0,17.5835,17.5899,17.5255,17.5255,96600.0
2011-09-29 13:30:00,27.21,27.25,27.13,27.14,80900.0,17.5255,17.5512,17.474,17.4804,80900.0
2011-09-29 13:35:00,27.14,27.16,27.03,27.03,52700.0,17.4804,17.4933,17.4096,17.4096,52700.0
2011-09-29 13:40:00,27.02,27.05,26.95,26.97,48300.0,17.4031,17.4224,17.358,17.3709,48300.0
2011-09-29 13:45:00,26.98,26.98,26.93,26.95,33100.0,17.3773,17.3773,17.3451,17.358,33100.0
2011-09-29 13:50:00,26.95,26.96,26.93,26.96,12700.0,17.358,17.3645,17.3451,17.3645,12700.0
2011-09-29 13:55:00,26.95,27.01,26.95,26.97,23000.0,17.358,17.3967,17.358,17.3709,23000.0
2011-09-29 14:00:00,26.97,26.98,26.85,26.85,29100.0,17.3709,17.3773,17.2936,17.2936,29100.0
2011-09-29 14:05:00,26.85,26.85,26.77,26.81,55400.0,17.2936,17.2936,17.2421,17.2679,55400.0
2011-09-29 14:10:00,26.81,26.82,26.7,26.73,43400.0,17.2679,17.2743,17.197,17.2163,43400.0
2011-09-29 14:15:00,26.72,26.8,26.71,26.8,26100.0,17.2099,17.2614,17.2034,17.2614,26100.0
2011-09-29 14:20:00,26.8,26.83,26.77,26.83,25700.0,17.2614,17.2807,17.2421,17.2807,25700.0
2011-09-29 14:25:00,26.83,26.9,26.83,26.86,23900.0,17.2807,17.3258,17.2807,17.3001,23900.0
2011-09-29 14:30:00,26.85,26.85,26.78,26.82,29900.0,17.2936,17.2936,17.2485,17.2743,29900.0
2011-09-29 14:35:00,26.82,26.88,26.82,26.84,56600.0,17.2743,17.3129,17.2743,17.2872,56600.0
2011-09-29 14:40:00,26.85,26.89,26.78,26.78,65900.0,17.2936,17.3194,17.2485,17.2485,65900.0
2011-09-29 14:45:00,26.77,26.82,26.7,26.71,65200.0,17.2421,17.2743,17.197,17.2034,65200.0
2011-09-29 14:50:00,26.71,26.77,26.66,26.75,41500.0,17.2034,17.2421,17.1712,17.2292,41500.0
2011-09-29 14:55:00,26.74,26.78,26.73,26.77,39800.0,17.2228,17.2485,17.2163,17.2421,39800.0
2011-09-29 15:00:00,26.78,26.82,26.66,26.66,55400.0,17.2485,17.2743,17.1712,17.1712,55400.0
2011-09-29 15:05:00,26.65,26.74,26.65,26.72,41400.0,17.1648,17.2228,17.1648,17.2099,41400.0
2011-09-29 15:10:00,26.72,26.77,26.71,26.72,34400.0,17.2099,17.2421,17.2034,17.2099,34400.0
2011-09-29 15:15:00,26.71,26.8,26.68,26.7,47800.0,17.2034,17.2614,17.1841,17.197,47800.0
2011-09-29 15:20:00,26.69,26.78,26.68,26.76,29500.0,17.1906,17.2485,17.1841,17.2356,29500.0
2011-09-29 15:25:00,26.76,26.83,26.76,26.8,40600.0,17.2356,17.2807,17.2356,17.2614,40600.0
2011-09-29 15:30:00,26.8,26.9,26.78,26.84,67000.0,17.2614,17.3258,17.2485,17.2872,67000.0
2011-09-29 15:35:00,26.84,26.98,26.84,26.98,75400.0,17.2872,17.3773,17.2872,17.3773,75400.0
2011-09-29 15:40:00,26.98,26.98,26.91,26.95,87800.0,17.3773,17.3773,17.3323,17.358,87800.0
2011-09-29 15:45:00,26.95,27.07,26.95,26.99,81200.0,17.358,17.4353,17.358,17.3838,81200.0
2011-09-29 15:50:00,26.99,27.07,26.98,26.99,122000.0,17.3838,17.4353,17.3773,17.3838,122000.0
2011-09-29 15:55:00,27.0,27.11,27.0,27.1,166300.0,17.3902,17.4611,17.3902,17.4546,166300.0
2011-09-30 09:30:00,26.87,26.98,26.84,26.84,41000.0,17.3065,17.3773,17.2872,17.2872,41000.0
2011-09-30 09:35:00,26.87,26.93,26.85,26.86,41300.0,17.3065,17.3451,17.2936,17.3001,41300.0
2011-09-30 09:40:00,26.86,27.13,26.86,26.96,36300.0,17.3001,17.474,17.3001,17.3645,36300.0
2011-09-30 09:45:00,26.96,27.0,26.72,26.75,51100.0,17.3645,17.3902,17.2099,17.2292,51100.0
2011-09-30 09:50:00,26.76,26.8,26.69,26.78,53500.0,17.2356,17.2614,17.1906,17.2485,53500.0
2011-09-30 09:55:00,26.79,26.82,26.64,26.66,37500.0,17.255,17.2743,17.1584,17.1712,37500.0
2011-09-30 10:00:00,26.65,26.66,26.6,26.61,62300.0,17.1648,17.1712,17.1326,17.139,62300.0
2011-09-30 10:05:00,26.62,26.76,26.62,26.72,35600.0,17.1455,17.2356,17.1455,17.2099,35600.0
2011-09-30 10:10:00,26.72,26.76,26.68,26.72,27200.0,17.2099,17.2356,17.1841,17.2099,27200.0
2011-09-30 10:15:00,26.72,26.79,26.72,26.78,31800.0,17.2099,17.255,17.2099,17.2485,31800.0
2011-09-30 10:20:00,26.78,26.82,26.73,26.75,34800.0,17.2485,17.2743,17.2163,17.2292,34800.0
2011-09-30 10:25:00,26.75,26.75,26.68,26.69,26100.0,17.2292,17.2292,17.1841,17.1906,26100.0
2011-09-30 10:30:00,26.69,26.69,26.6,26.63,47400.0,17.1906,17.1906,17.1326,17.1519,47400.0
2011-09-30 10:35:00,26.63,26.66,26.55,26.57,42600.0,17.1519,17.1712,17.1004,17.1133,42600.0
2011-09-30 10:40:00,26.58,26.59,26.52,26.52,30500.0,17.1197,17.1262,17.0811,17.0811,30500.0
2011-09-30 10:45:00,26.52,26.53,26.5,26.52,35500.0,17.0811,17.0875,17.0682,17.0811,35500.0
2011-09-30 10:50:00,26.51,26.56,26.51,26.53,28700.0,17.0746,17.1068,17.0746,17.0875,28700.0
2011-09-30 10:55:00,26.52,26.6,26.5,26.51,29900.0,17.0811,17.1326,17.0682,17.0746,29900.0
2011-09-30 11:00:00,26.51,26.56,26.51,26.54,20200.0,17.0746,17.1068,17.0746,17.094,20200.0
2011-09-30 11:05:00,26.54,26.62,26.52,26.59,30500.0,17.094,17.1455,17.0811,17.1262,30500.0
2011-09-30 11:10:00,26.6,26.64,26.59,26.63,29500.0,17.1326,17.1584,17.1262,17.1519,29500.0
2011-09-30 11:15:00,26.63,26.67,26.63,26.63,22300.0,17.1519,17.1777,17.1519,17.1519,22300.0
2011-09-30 11:20:00,26.63,26.72,26.63,26.65,32100.0,17.1519,17.2099,17.1519,17.1648,32100.0
2011-09-30 11:25:00,26.67,26.67,26.58,26.59,22700.0,17.1777,17.1777,17.1197,17.1262,22700.0
2011-09-30 11:30:00,26.6,26.7,26.6,26.7,23800.0,17.1326,17.197,17.1326,17.197,23800.0
2011-09-30 11:35:00,26.69,26.72,26.68,26.69,18700.0,17.1906,17.2099,17.1841,17.1906,18700.0
2011-09-30 11:40:00,26.69,26.71,26.64,26.7,30500.0,17.1906,17.2034,17.1584,17.197,30500.0
2011-09-30 11:45:00,26.7,26.7,26.64,26.68,26100.0,17.197,17.197,17.1584,17.1841,26100.0
2011-09-30 11:50:00,26.69,26.69,26.61,26.63,23300.0,17.1906,17.1906,17.139,17.1519,23300.0
2011-09-30 11:55:00,26.63,26.64,26.6,26.63,19700.0,17.1519,17.1584,17.1326,17.1519,19700.0
2011-09-30 12:00:00,26.63,26.67,26.62,26.66,16500.0,17.1519,17.1777,17.1455,17.1712,16500.0
2011-09-30 12:05:00,26.67,26.67,26.59,26.59,13800.0,17.1777,17.1777,17.1262,17.1262,13800.0
2011-09-30 12:10:00,26.59,26.59,26.55,26.57,13500.0,17.1262,17.1262,17.1004,17.1133,13500.0
2011-09-30 12:15:00,26.57,26.58,26.53,26.55,18000.0,17.1133,17.1197,17.0875,17.1004,18000.0
2011-09-30 12:20:00,26.55,26.6,26.55,26.58,13800.0,17.1004,17.1326,17.1004,17.1197,13800.0
2011-09-30 12:25:00,26.58,26.58,26.56,26.57,11000.0,17.1197,17.1197,17.1068,17.1133,11000.0
2011-09-30 12:30:00,26.57,26.58,26.53,26.55,22700.0,17.1133,17.1197,17.0875,17.1004,22700.0
2011-09-30 12:35:00,26.56,26.59,26.53,26.59,25300.0,17.1068,17.1262,17.0875,17.1262,25300.0
2011-09-30 12:40:00,26.59,26.61,26.57,26.59,12300.0,17.1262,17.139,17.1133,17.1262,12300.0
2011-09-30 12:45:00,26.59,26.62,26.59,26.6,17100.0,17.1262,17.1455,17.1262,17.1326,17100.0
2011-09-30 12:50:00,26.61,26.62,26.59,26.6,9400.0,17.139,17.1455,17.1262,17.1326,9400.0
2011-09-30 12:55:00,26.6,26.6,26.55,26.56,17200.0,17.1326,17.1326,17.1004,17.1068,17200.0
2011-09-30 13:00:00,26.55,26.55,26.51,26.54,19100.0,17.1004,17.1004,17.0746,17.094,19100.0
2011-09-30 13:05:00,26.54,26.59,26.54,26.57,11600.0,17.094,17.1262,17.094,17.1133,11600.0
2011-09-30 13:10:00,26.57,26.6,26.56,26.59,14000.0,17.1133,17.1326,17.1068,17.1262,14000.0
2011-09-30 13:15:00,26.58,26.6,26.55,26.6,13400.0,17.1197,17.1326,17.1004,17.1326,13400.0
2011-09-30 13:20:00,26.6,26.6,26.55,26.56,12300.0,17.1326,17.1326,17.1004,17.1068,12300.0
2011-09-30 13:25:00,26.57,26.6,26.57,26.58,11300.0,17.1133,17.1326,17.1133,17.1197,11300.0
2011-09-30 13:30:00,26.58,26.66,26.58,26.66,15400.0,17.1197,17.1712,17.1197,17.1712,15400.0
2011-09-30 13:35:00,26.66,26.66,26.64,26.65,17900.0,17.1712,17.1712,17.1584,17.1648,17900.0
2011-09-30 13:40:00,26.64,26.65,26.59,26.6,19800.0,17.1584,17.1648,17.1262,17.1326,19800.0
2011-09-30 13:45:00,26.61,26.66,26.61,26.65,32100.0,17.139,17.1712,17.139,17.1648,32100.0
2011-09-30 13:50:00,26.65,26.66,26.63,26.64,16700.0,17.1648,17.1712,17.1519,17.1584,16700.0
2011-09-30 13:55:00,26.64,26.65,26.62,26.63,12900.0,17.1584,17.1648,17.1455,17.1519,12900.0
2011-09-30 14:00:00,26.63,26.65,26.6,26.64,32800.0,17.1519,17.1648,17.1326,17.1584,32800.0
2011-09-30 14:05:00,26.64,26.65,26.54,26.57,33800.0,17.1584,17.1648,17.094,17.1133,33800.0
2011-09-30 14:10:00,26.56,26.58,26.55,26.56,14000.0,17.1068,17.1197,17.1004,17.1068,14000.0
2011-09-30 14:15:00,26.56,26.62,26.54,26.58,33800.0,17.1068,17.1455,17.094,17.1197,33800.0
2011-09-30 14:20:00,26.58,26.58,26.54,26.54,31900.0,17.1197,17.1197,17.094,17.094,31900.0
2011-09-30 14:25:00,26.54,26.55,26.5,26.53,53700.0,17.094,17.1004,17.0682,17.0875,53700.0
2011-09-30 14:30:00,26.52,26.55,26.51,26.52,25600.0,17.0811,17.1004,17.0746,17.0811,25600.0
2011-09-30 14:35:00,26.52,26.55,26.48,26.54,48000.0,17.0811,17.1004,17.0553,17.094,48000.0
2011-09-30 14:40:00,26.55,26.62,26.55,26.59,32000.0,17.1004,17.1455,17.1004,17.1262,32000.0
2011-09-30 14:45:00,26.59,26.59,26.56,26.56,30600.0,17.1262,17.1262,17.1068,17.1068,30600.0
2011-09-30 14:50:00,26.57,26.57,26.48,26.53,50700.0,17.1133,17.1133,17.0553,17.0875,50700.0
2011-09-30 14:55:00,26.54,26.65,26.54,26.61,57800.0,17.094,17.1648,17.094,17.139,57800.0
2011-09-30 15:00:00,26.61,26.61,26.54,26.57,43300.0,17.139,17.139,17.094,17.1133,43300.0
2011-09-30 15:05:00,26.58,26.66,26.55,26.64,42100.0,17.1197,17.1712,17.1004,17.1584,42100.0
2011-09-30 15:10:00,26.64,26.64,26.6,26.61,26600.0,17.1584,17.1584,17.1326,17.139,26600.0
2011-09-30 15:15:00,26.61,26.63,26.59,26.62,38000.0,17.139,17.1519,17.1262,17.1455,38000.0
2011-09-30 15:20:00,26.61,26.64,26.59,26.59,40200.0,17.139,17.1584,17.1262,17.1262,40200.0
2011-09-30 15:25:00,26.59,26.61,26.54,26.55,46300.0,17.1262,17.139,17.094,17.1004,46300.0
2011-09-30 15:30:00,26.54,26.59,26.53,26.54,68700.0,17.094,17.1262,17.0875,17.094,68700.0
2011-09-30 15:35:00,26.54,26.55,26.45,26.47,99600.0,17.094,17.1004,17.036,17.0489,99600.0
2011-09-30 15:40:00,26.47,26.57,26.46,26.56,73600.0,17.0489,17.1133,17.0424,17.1068,73600.0
2011-09-30 15:45:00,26.56,26.57,26.47,26.47,97600.0,17.1068,17.1133,17.0489,17.0489,97600.0
2011-09-30 15:50:00,26.46,26.48,26.38,26.42,169200.0,17.0424,17.0553,16.9909,17.0167,169200.0
2011-09-30 15:55:00,26.42,26.43,26.36,26.39,306800.0,17.0167,17.0231,16.978,16.9973,306800.0
2011-10-03 09:30:00,26.33,26.33,26.07,26.21,88500.0,16.9587,16.9587,16.7912,16.8814,88500.0
2011-10-03 09:35:00,26.21,26.26,26.15,26.19,24300.0,16.8814,16.9136,16.8428,16.8685,24300.0
2011-10-03 09:40:00,26.21,26.28,26.21,26.23,25000.0,16.8814,16.9265,16.8814,16.8943,25000.0
2011-10-03 09:45:00,26.23,26.26,26.13,26.14,40600.0,16.8943,16.9136,16.8299,16.8363,40600.0
2011-10-03 09:50:00,26.14,26.14,26.02,26.03,37500.0,16.8363,16.8363,16.759,16.7655,37500.0
2011-10-03 09:55:00,26.02,26.05,26.0,26.01,34300.0,16.759,16.7784,16.7461,16.7526,34300.0
2011-10-03 10:00:00,26.0,26.27,26.0,26.18,64900.0,16.7461,16.92,16.7461,16.8621,64900.0
2011-10-03 10:05:00,26.19,26.42,26.19,26.41,59700.0,16.8685,17.0167,16.8685,17.0102,59700.0
2011-10-03 10:10:00,26.4,26.52,26.39,26.48,40600.0,17.0038,17.0811,16.9973,17.0553,40600.0
2011-10-03 10:15:00,26.47,26.49,26.4,26.42,31700.0,17.0489,17.0617,17.0038,17.0167,31700.0
2011-10-03 10:20:00,26.42,26.42,26.26,26.29,50800.0,17.0167,17.0167,16.9136,16.9329,50800.0
2011-10-03 10:25:00,26.29,26.41,26.29,26.36,52400.0,16.9329,17.0102,16.9329,16.978,52400.0
2011-10-03 10:30:00,26.37,26.4,26.29,26.29,53100.0,16.9845,17.0038,16.9329,16.9329,53100.0
2011-10-03 10:35:00,26.3,26.32,26.23,26.29,39500.0,16.9394,16.9523,16.8943,16.9329,39500.0
2011-10-03 10:40:00,26.28,26.29,26.17,26.27,29000.0,16.9265,16.9329,16.8556,16.92,29000.0
2011-10-03 10:45:00,26.26,26.33,26.25,26.29,21200.0,16.9136,16.9587,16.9072,16.9329,21200.0
2011-10-03 10:50:00,26.29,26.3,26.2,26.26,21800.0,16.9329,16.9394,16.875,16.9136,21800.0
2011-10-03 10:55:00,26.27,26.31,26.26,26.26,22500.0,16.92,16.9458,16.9136,16.9136,22500.0
2011-10-03 11:00:00,26.26,26.27,26.19,26.22,25900.0,16.9136,16.92,16.8685,16.8878,25900.0
2011-10-03 11:05:00,26.22,26.32,26.18,26.32,34500.0,16.8878,16.9523,16.8621,16.9523,34500.0
2011-10-03 11:10:00,26.31,26.37,26.3,26.33,18600.0,16.9458,16.9845,16.9394,16.9587,18600.0
2011-10-03 11:15:00,26.33,26.42,26.33,26.42,43700.0,16.9587,17.0167,16.9587,17.0167,43700.0
2011-10-03 11:20:00,26.42,26.44,26.34,26.34,28000.0,17.0167,17.0295,16.9651,16.9651,28000.0
2011-10-03 11:25:00,26.34,26.4,26.29,26.38,21700.0,16.9651,17.0038,16.9329,16.9909,21700.0
2011-10-03 11:30:00,26.37,26.43,26.35,26.38,25500.0,16.9845,17.0231,16.9716,16.9909,25500.0
2011-10-03 11:35:00,26.39,26.39,26.32,26.34,25200.0,16.9973,16.9973,16.9523,16.9651,25200.0
2011-10-03 11:40:00,26.35,26.36,26.24,26.26,20500.0,16.9716,16.978,16.9007,16.9136,20500.0
2011-10-03 11:45:00,26.26,26.3,26.24,26.28,24100.0,16.9136,16.9394,16.9007,16.9265,24100.0
2011-10-03 11:50:00,26.28,26.38,26.27,26.37,29700.0,16.9265,16.9909,16.92,16.9845,29700.0
2011-10-03 11:55:00,26.38,26.4,26.35,26.35,31900.0,16.9909,17.0038,16.9716,16.9716,31900.0
2011-10-03 12:00:00,26.35,26.36,26.25,26.25,30000.0,16.9716,16.978,16.9072,16.9072,30000.0
2011-10-03 12:05:00,26.26,26.27,26.19,26.2,33800.0,16.9136,16.92,16.8685,16.875,33800.0
2011-10-03 12:10:00,26.19,26.21,26.1,26.1,35200.0,16.8685,16.8814,16.8106,16.8106,35200.0
2011-10-03 12:15:00,26.11,26.13,26.08,26.09,47900.0,16.817,16.8299,16.7977,16.8041,47900.0
2011-10-03 12:20:00,26.08,26.09,26.03,26.07,42000.0,16.7977,16.8041,16.7655,16.7912,42000.0
2011-10-03 12:25:00,26.07,26.2,26.07,26.18,132600.0,16.7912,16.875,16.7912,16.8621,132600.0
2011-10-03 12:30:00,26.17,26.18,26.1,26.1,12700.0,16.8556,16.8621,16.8106,16.8106,12700.0
2011-10-03 12:35:00,26.11,26.14,26.07,26.12,25100.0,16.817,16.8363,16.7912,16.8234,25100.0
2011-10-03 12:40:00,26.12,26.14,26.06,26.08,32700.0,16.8234,16.8363,16.7848,16.7977,32700.0
2011-10-03 12:45:00,26.08,26.09,26.0,26.01,52400.0,16.7977,16.8041,16.7461,16.7526,52400.0
2011-10-03 12:50:00,26.01,26.03,25.96,25.97,40900.0,16.7526,16.7655,16.7204,16.7268,40900.0
2011-10-03 12:55:00,25.96,25.97,25.95,25.95,14900.0,16.7204,16.7268,16.7139,16.7139,14900.0
2011-10-03 13:00:00,25.95,25.96,25.91,25.94,40300.0,16.7139,16.7204,16.6882,16.7075,40300.0
2011-10-03 13:05:00,25.94,25.99,25.94,25.99,27700.0,16.7075,16.7397,16.7075,16.7397,27700.0
2011-10-03 13:10:00,25.99,26.02,25.98,25.99,21300.0,16.7397,16.759,16.7333,16.7397,21300.0
2011-10-03 13:15:00,25.98,25.99,25.88,25.93,43600.0,16.7333,16.7397,16.6689,16.7011,43600.0
2011-10-03 13:20:00,25.93,25.94,25.91,25.93,31900.0,16.7011,16.7075,16.6882,16.7011,31900.0
2011-10-03 13:25:00,25.93,25.93,25.86,25.92,35000.0,16.7011,16.7011,16.656,16.6946,35000.0
2011-10-03 13:30:00,25.91,25.94,25.82,25.82,51400.0,16.6882,16.7075,16.6302,16.6302,51400.0
2011-10-03 13:35:00,25.82,25.85,25.71,25.74,65500.0,16.6302,16.6495,16.5594,16.5787,65500.0
2011-10-03 13:40:00,25.74,25.83,25.74,25.8,35100.0,16.5787,16.6367,16.5787,16.6173,35100.0
2011-10-03 13:45:00,25.79,25.8,25.73,25.75,37300.0,16.6109,16.6173,16.5722,16.5851,37300.0
2011-10-03 13:50:00,25.75,25.79,25.7,25.74,47300.0,16.5851,16.6109,16.5529,16.5787,47300.0
2011-10-03 13:55:00,25.75,25.86,25.74,25.83,48700.0,16.5851,16.656,16.5787,16.6367,48700.0
2011-10-03 14:00:00,25.82,25.85,25.76,25.79,33000.0,16.6302,16.6495,16.5916,16.6109,33000.0
2011-10-03 14:05:00,25.79,25.88,25.79,25.87,50600.0,16.6109,16.6689,16.6109,16.6624,50600.0
2011-10-03 14:10:00,25.86,25.87,25.79,25.82,69300.0,16.656,16.6624,16.6109,16.6302,69300.0
2011-10-03 14:15:00,25.82,25.82,25.76,25.77,90800.0,16.6302,16.6302,16.5916,16.598,90800.0
2011-10-03 14:20:00,25.78,25.83,25.75,25.78,58400.0,16.6044,16.6367,16.5851,16.6044,58400.0
2011-10-03 14:25:00,25.78,25.83,25.76,25.79,95700.0,16.6044,16.6367,16.5916,16.6109,95700.0
2011-10-03 14:30:00,25.78,25.85,25.73,25.8,87300.0,16.6044,16.6495,16.5722,16.6173,87300.0
2011-10-03 14:35:00,25.81,25.83,25.77,25.78,32000.0,16.6238,16.6367,16.598,16.6044,32000.0
2011-10-03 14:40:00,25.78,25.78,25.71,25.71,87900.0,16.6044,16.6044,16.5594,16.5594,87900.0
2011-10-03 14:45:00,25.71,25.71,25.63,25.66,70800.0,16.5594,16.5594,16.5078,16.5272,70800.0
2011-10-03 14:50:00,25.65,25.72,25.65,25.68,55400.0,16.5207,16.5658,16.5207,16.54,55400.0
2011-10-03 14:55:00,25.67,25.69,25.64,25.68,97200.0,16.5336,16.5465,16.5143,16.54,97200.0
2011-10-03 15:00:00,25.68,25.75,25.66,25.71,64100.0,16.54,16.5851,16.5272,16.5594,64100.0
2011-10-03 15:05:00,25.71,25.8,25.7,25.75,66900.0,16.5594,16.6173,16.5529,16.5851,66900.0
2011-10-03 15:10:00,25.74,25.77,25.7,25.71,74900.0,16.5787,16.598,16.5529,16.5594,74900.0
2011-10-03 15:15:00,25.71,25.74,25.68,25.73,52100.0,16.5594,16.5787,16.54,16.5722,52100.0
2011-10-03 15:20:00,25.72,25.73,25.65,25.65,75100.0,16.5658,16.5722,16.5207,16.5207,75100.0
2011-10-03 15:25:00,25.65,25.71,25.64,25.66,76200.0,16.5207,16.5594,16.5143,16.5272,76200.0
2011-10-03 15:30:00,25.66,25.68,25.63,25.67,86800.0,16.5272,16.54,16.5078,16.5336,86800.0
2011-10-03 15:35:00,25.67,25.75,25.65,25.7,77400.0,16.5336,16.5851,16.5207,16.5529,77400.0
2011-10-03 15:40:00,25.7,25.72,25.64,25.7,111900.0,16.5529,16.5658,16.5143,16.5529,111900.0
2011-10-03 15:45:00,25.7,25.83,25.69,25.82,128800.0,16.5529,16.6367,16.5465,16.6302,128800.0
2011-10-03 15:50:00,25.81,25.82,25.66,25.66,163300.0,16.6238,16.6302,16.5272,16.5272,163300.0
2011-10-03 15:55:00,25.66,25.7,25.53,25.54,294700.0,16.5272,16.5529,16.4434,16.4499,294700.0
2011-10-04 09:30:00,25.32,25.45,25.2,25.33,87100.0,16.3082,16.3919,16.2309,16.3146,87100.0
2011-10-04 09:35:00,25.33,25.4,25.27,25.28,57400.0,16.3146,16.3597,16.276,16.2824,57400.0
2011-10-04 09:40:00,25.3,25.4,25.3,25.31,31900.0,16.2953,16.3597,16.2953,16.3017,31900.0
2011-10-04 09:45:00,25.31,25.4,25.3,25.34,35100.0,16.3017,16.3597,16.2953,16.3211,35100.0
2011-10-04 09:50:00,25.34,25.35,25.26,25.27,26500.0,16.3211,16.3275,16.2695,16.276,26500.0
2011-10-04 09:55:00,25.27,25.36,25.25,25.36,52700.0,16.276,16.3339,16.2631,16.3339,52700.0
2011-10-04 10:00:00,25.37,25.43,25.3,25.32,52700.0,16.3404,16.379,16.2953,16.3082,52700.0
2011-10-04 10:05:00,25.32,25.49,25.27,25.47,40500.0,16.3082,16.4177,16.276,16.4048,40500.0
2011-10-04 10:10:00,25.47,25.58,25.46,25.56,65500.0,16.4048,16.4756,16.3983,16.4628,65500.0
2011-10-04 10:15:00,25.56,25.75,25.55,25.71,107200.0,16.4628,16.5851,16.4563,16.5594,107200.0
2011-10-04 10:20:00,25.72,25.74,25.49,25.49,51800.0,16.5658,16.5787,16.4177,16.4177,51800.0
2011-10-04 10:25:00,25.49,25.5,25.41,25.45,49200.0,16.4177,16.4241,16.3661,16.3919,49200.0
2011-10-04 10:30:00,25.46,25.5,25.36,25.36,65900.0,16.3983,16.4241,16.3339,16.3339,65900.0
2011-10-04 10:35:00,25.36,25.47,25.32,25.47,35600.0,16.3339,16.4048,16.3082,16.4048,35600.0
2011-10-04 10:40:00,25.46,25.61,25.46,25.61,37200.0,16.3983,16.495,16.3983,16.495,37200.0
2011-10-04 10:45:00,25.61,25.67,25.55,25.66,100000.0,16.495,16.5336,16.4563,16.5272,100000.0
2011-10-04 10:50:00,25.66,25.67,25.56,25.58,51900.0,16.5272,16.5336,16.4628,16.4756,51900.0
2011-10-04 10:55:00,25.58,25.67,25.58,25.66,47400.0,16.4756,16.5336,16.4756,16.5272,47400.0
2011-10-04 11:00:00,25.67,25.68,25.6,25.65,66600.0,16.5336,16.54,16.4885,16.5207,66600.0
2011-10-04 11:05:00,25.65,25.76,25.63,25.75,45700.0,16.5207,16.5916,16.5078,16.5851,45700.0
2011-10-04 11:10:00,25.75,25.8,25.73,25.75,31900.0,16.5851,16.6173,16.5722,16.5851,31900.0
2011-10-04 11:15:00,25.75,25.77,25.73,25.73,44700.0,16.5851,16.598,16.5722,16.5722,44700.0
2011-10-04 11:20:00,25.74,25.78,25.67,25.68,58600.0,16.5787,16.6044,16.5336,16.54,58600.0
2011-10-04 11:25:00,25.67,25.72,25.63,25.72,57900.0,16.5336,16.5658,16.5078,16.5658,57900.0
2011-10-04 11:30:00,25.72,25.73,25.67,25.71,60000.0,16.5658,16.5722,16.5336,16.5594,60000.0
2011-10-04 11:35:00,25.71,25.71,25.66,25.69,30900.0,16.5594,16.5594,16.5272,16.5465,30900.0
2011-10-04 11:40:00,25.69,25.78,25.69,25.78,29100.0,16.5465,16.6044,16.5465,16.6044,29100.0
2011-10-04 11:45:00,25.78,25.8,25.75,25.78,34500.0,16.6044,16.6173,16.5851,16.6044,34500.0
2011-10-04 11:50:00,25.78,25.91,25.78,25.85,76400.0,16.6044,16.6882,16.6044,16.6495,76400.0
2011-10-04 11:55:00,25.85,25.86,25.77,25.83,49200.0,16.6495,16.656,16.598,16.6367,49200.0
2011-10-04 12:00:00,25.83,25.93,25.83,25.93,60300.0,16.6367,16.7011,16.6367,16.7011,60300.0
2011-10-04 12:05:00,25.92,25.95,25.83,25.85,48700.0,16.6946,16.7139,16.6367,16.6495,48700.0
2011-10-04 12:10:00,25.85,25.85,25.8,25.82,45800.0,16.6495,16.6495,16.6173,16.6302,45800.0
2011-10-04 12:15:00,25.82,25.82,25.73,25.76,43200.0,16.6302,16.6302,16.5722,16.5916,43200.0
2011-10-04 12:20:00,25.76,25.81,25.75,25.78,14900.0,16.5916,16.6238,16.5851,16.6044,14900.0
2011-10-04 12:25:00,25.78,25.78,25.67,25.67,26600.0,16.6044,16.6044,16.5336,16.5336,26600.0
2011-10-04 12:30:00,25.67,25.7,25.67,25.7,25900.0,16.5336,16.5529,16.5336,16.5529,25900.0
2011-10-04 12:35:00,25.7,25.77,25.69,25.74,22500.0,16.5529,16.598,16.5465,16.5787,22500.0
2011-10-04 12:40:00,25.74,25.79,25.72,25.78,27200.0,16.5787,16.6109,16.5658,16.6044,27200.0
2011-10-04 12:45:00,25.78,25.79,25.74,25.74,21900.0,16.6044,16.6109,16.5787,16.5787,21900.0
2011-10-04 12:50:00,25.73,25.73,25.68,25.71,39600.0,16.5722,16.5722,16.54,16.5594,39600.0
2011-10-04 12:55:00,25.71,25.71,25.61,25.63,37400.0,16.5594,16.5594,16.495,16.5078,37400.0
2011-10-04 13:00:00,25.62,25.68,25.62,25.64,23200.0,16.5014,16.54,16.5014,16.5143,23200.0
2011-10-04 13:05:00,25.63,25.68,25.57,25.67,27900.0,16.5078,16.54,16.4692,16.5336,27900.0
2011-10-04 13:10:00,25.67,25.68,25.55,25.58,31600.0,16.5336,16.54,16.4563,16.4756,31600.0
2011-10-04 13:15:00,25.58,25.68,25.58,25.66,24700.0,16.4756,16.54,16.4756,16.5272,24700.0
2011-10-04 13:20:00,25.65,25.66,25.6,25.66,16200.0,16.5207,16.5272,16.4885,16.5272,16200.0
2011-10-04 13:25:00,25.66,25.66,25.58,25.6,23100.0,16.5272,16.5272,16.4756,16.4885,23100.0
2011-10-04 13:30:00,25.6,25.62,25.56,25.56,29900.0,16.4885,16.5014,16.4628,16.4628,29900.0
2011-10-04 13:35:00,25.56,25.59,25.51,25.51,24400.0,16.4628,16.4821,16.4305,16.4305,24400.0
2011-10-04 13:40:00,25.51,25.52,25.47,25.5,35200.0,16.4305,16.437,16.4048,16.4241,35200.0
2011-10-04 13:45:00,25.51,25.6,25.51,25.6,25400.0,16.4305,16.4885,16.4305,16.4885,25400.0
2011-10-04 13:50:00,25.6,25.64,25.55,25.56,18300.0,16.4885,16.5143,16.4563,16.4628,18300.0
2011-10-04 13:55:00,25.56,25.57,25.47,25.5,29000.0,16.4628,16.4692,16.4048,16.4241,29000.0
2011-10-04 14:00:00,25.5,25.61,25.5,25.57,47400.0,16.4241,16.495,16.4241,16.4692,47400.0
2011-10-04 14:05:00,25.57,25.6,25.53,25.54,48800.0,16.4692,16.4885,16.4434,16.4499,48800.0
2011-10-04 14:10:00,25.54,25.55,25.48,25.52,49600.0,16.4499,16.4563,16.4112,16.437,49600.0
2011-10-04 14:15:00,25.52,25.53,25.46,25.51,46800.0,16.437,16.4434,16.3983,16.4305,46800.0
2011-10-04 14:20:00,25.5,25.55,25.44,25.55,47400.0,16.4241,16.4563,16.3855,16.4563,47400.0
2011-10-04 14:25:00,25.54,25.6,25.54,25.58,60200.0,16.4499,16.4885,16.4499,16.4756,60200.0
2011-10-04 14:30:00,25.59,25.65,25.57,25.63,54000.0,16.4821,16.5207,16.4692,16.5078,54000.0
2011-10-04 14:35:00,25.63,25.67,25.57,25.59,50100.0,16.5078,16.5336,16.4692,16.4821,50100.0
2011-10-04 14:40:00,25.59,25.6,25.48,25.55,42500.0,16.4821,16.4885,16.4112,16.4563,42500.0
2011-10-04 14:45:00,25.54,25.57,25.47,25.53,37900.0,16.4499,16.4692,16.4048,16.4434,37900.0
2011-10-04 14:50:00,25.54,25.55,25.36,25.37,87100.0,16.4499,16.4563,16.3339,16.3404,87100.0
2011-10-04 14:55:00,25.37,25.44,25.36,25.38,50400.0,16.3404,16.3855,16.3339,16.3468,50400.0
2011-10-04 15:00:00,25.39,25.49,25.39,25.42,50900.0,16.3533,16.4177,16.3533,16.3726,50900.0
2011-10-04 15:05:00,25.42,25.45,25.32,25.33,63600.0,16.3726,16.3919,16.3082,16.3146,63600.0
2011-10-04 15:10:00,25.34,25.39,25.28,25.38,51800.0,16.3211,16.3533,16.2824,16.3468,51800.0
2011-10-04 15:15:00,25.38,25.46,25.34,25.44,50000.0,16.3468,16.3983,16.3211,16.3855,50000.0
2011-10-04 15:20:00,25.43,25.56,25.41,25.52,68600.0,16.379,16.4628,16.3661,16.437,68600.0
2011-10-04 15:25:00,25.54,25.66,25.52,25.62,79500.0,16.4499,16.5272,16.437,16.5014,79500.0
2011-10-04 15:30:00,25.62,25.7,25.59,25.62,119700.0,16.5014,16.5529,16.4821,16.5014,119700.0
2011-10-04 15:35:00,25.62,25.7,25.58,25.69,117600.0,16.5014,16.5529,16.4756,16.5465,117600.0
2011-10-04 15:40:00,25.68,25.84,25.63,25.81,130400.0,16.54,16.6431,16.5078,16.6238,130400.0
2011-10-04 15:45:00,25.8,25.83,25.68,25.79,247000.0,16.6173,16.6367,16.54,16.6109,247000.0
2011-10-04 15:50:00,25.79,25.8,25.67,25.74,316800.0,16.6109,16.6173,16.5336,16.5787,316800.0
2011-10-04 15:55:00,25.72,25.93,25.72,25.9,522600.0,16.5658,16.7011,16.5658,16.6817,522600.0
2011-10-05 09:30:00,26.02,26.07,25.77,25.78,85700.0,16.759,16.7912,16.598,16.6044,85700.0
2011-10-05 09:35:00,25.79,25.8,25.71,25.75,32300.0,16.6109,16.6173,16.5594,16.5851,32300.0
2011-10-05 09:40:00,25.76,25.95,25.76,25.93,52500.0,16.5916,16.7139,16.5916,16.7011,52500.0
2011-10-05 09:45:00,25.93,26.02,25.9,25.98,77700.0,16.7011,16.759,16.6817,16.7333,77700.0
2011-10-05 09:50:00,25.97,26.01,25.79,25.84,36700.0,16.7268,16.7526,16.6109,16.6431,36700.0
2011-10-05 09:55:00,25.85,25.89,25.83,25.87,26100.0,16.6495,16.6753,16.6367,16.6624,26100.0
2011-10-05 10:00:00,25.87,25.98,25.85,25.93,65600.0,16.6624,16.7333,16.6495,16.7011,65600.0
2011-10-05 10:05:00,25.93,25.94,25.83,25.84,45300.0,16.7011,16.7075,16.6367,16.6431,45300.0
2011-10-05 10:10:00,25.84,25.94,25.83,25.93,43600.0,16.6431,16.7075,16.6367,16.7011,43600.0
2011-10-05 10:15:00,25.94,25.99,25.92,25.94,45700.0,16.7075,16.7397,16.6946,16.7075,45700.0
2011-10-05 10:20:00,25.94,26.03,25.93,26.01,43500.0,16.7075,16.7655,16.7011,16.7526,43500.0
2011-10-05 10:25:00,26.0,26.01,25.92,25.93,74100.0,16.7461,16.7526,16.6946,16.7011,74100.0
2011-10-05 10:30:00,25.92,26.02,25.92,26.0,39200.0,16.6946,16.759,16.6946,16.7461,39200.0
2011-10-05 10:35:00,26.0,26.07,26.0,26.03,24500.0,16.7461,16.7912,16.7461,16.7655,24500.0
2011-10-05 10:40:00,26.03,26.07,26.01,26.07,36000.0,16.7655,16.7912,16.7526,16.7912,36000.0
2011-10-05 10:45:00,26.06,26.11,26.02,26.11,40300.0,16.7848,16.817,16.759,16.817,40300.0
2011-10-05 10:50:00,26.11,26.17,26.07,26.17,33800.0,16.817,16.8556,16.7912,16.8556,33800.0
2011-10-05 10:55:00,26.16,26.2,26.14,26.17,22500.0,16.8492,16.875,16.8363,16.8556,22500.0
2011-10-05 11:00:00,26.18,26.19,26.11,26.14,31100.0,16.8621,16.8685,16.817,16.8363,31100.0
2011-10-05 11:05:00,26.14,26.16,26.11,26.14,35000.0,16.8363,16.8492,16.817,16.8363,35000.0
2011-10-05 11:10:00,26.14,26.17,26.12,26.12,21500.0,16.8363,16.8556,16.8234,16.8234,21500.0
2011-10-05 11:15:00,26.11,26.12,26.07,26.1,23600.0,16.817,16.8234,16.7912,16.8106,23600.0
2011-10-05 11:20:00,26.11,26.15,26.1,26.14,17600.0,16.817,16.8428,16.8106,16.8363,17600.0
2011-10-05 11:25:00,26.14,26.19,26.13,26.16,24500.0,16.8363,16.8685,16.8299,16.8492,24500.0
2011-10-05 11:30:00,26.15,26.2,26.15,26.16,21800.0,16.8428,16.875,16.8428,16.8492,21800.0
2011-10-05 11:35:00,26.16,26.24,26.16,26.22,20400.0,16.8492,16.9007,16.8492,16.8878,20400.0
2011-10-05 11:40:00,26.22,26.22,26.15,26.16,23900.0,16.8878,16.8878,16.8428,16.8492,23900.0
2011-10-05 11:45:00,26.15,26.21,26.12,26.2,26300.0,16.8428,16.8814,16.8234,16.875,26300.0
2011-10-05 11:50:00,26.2,26.25,26.18,26.25,24400.0,16.875,16.9072,16.8621,16.9072,24400.0
2011-10-05 11:55:00,26.24,26.25,26.19,26.19,18300.0,16.9007,16.9072,16.8685,16.8685,18300.0
2011-10-05 12:00:00,26.2,26.23,26.17,26.17,19500.0,16.875,16.8943,16.8556,16.8556,19500.0
2011-10-05 12:05:00,26.16,26.2,26.15,26.17,19200.0,16.8492,16.875,16.8428,16.8556,19200.0
2011-10-05 12:10:00,26.17,26.2,26.17,26.2,29800.0,16.8556,16.875,16.8556,16.875,29800.0
2011-10-05 12:15:00,26.2,26.21,26.1,26.1,18000.0,16.875,16.8814,16.8106,16.8106,18000.0
2011-10-05 12:20:00,26.1,26.13,26.07,26.1,18900.0,16.8106,16.8299,16.7912,16.8106,18900.0
2011-10-05 12:25:00,26.1,26.1,26.02,26.02,13900.0,16.8106,16.8106,16.759,16.759,13900.0
2011-10-05 12:30:00,26.01,26.05,25.99,26.05,15500.0,16.7526,16.7784,16.7397,16.7784,15500.0
2011-10-05 12:35:00,26.05,26.05,25.96,25.96,21200.0,16.7784,16.7784,16.7204,16.7204,21200.0
2011-10-05 12:40:00,25.96,26.01,25.96,25.98,24400.0,16.7204,16.7526,16.7204,16.7333,24400.0
2011-10-05 12:45:00,25.97,26.04,25.93,26.04,35100.0,16.7268,16.7719,16.7011,16.7719,35100.0
2011-10-05 12:50:00,26.04,26.07,26.01,26.05,19900.0,16.7719,16.7912,16.7526,16.7784,19900.0
2011-10-05 12:55:00,26.06,26.08,26.02,26.08,26900.0,16.7848,16.7977,16.759,16.7977,26900.0
2011-10-05 13:00:00,26.08,26.12,26.08,26.09,20300.0,16.7977,16.8234,16.7977,16.8041,20300.0
2011-10-05 13:05:00,26.1,26.14,26.09,26.13,20500.0,16.8106,16.8363,16.8041,16.8299,20500.0
2011-10-05 13:10:00,26.12,26.12,26.05,26.06,21800.0,16.8234,16.8234,16.7784,16.7848,21800.0
2011-10-05 13:15:00,26.06,26.14,26.06,26.12,20800.0,16.7848,16.8363,16.7848,16.8234,20800.0
2011-10-05 13:20:00,26.12,26.17,26.11,26.12,35800.0,16.8234,16.8556,16.817,16.8234,35800.0
2011-10-05 13:25:00,26.12,26.17,26.12,26.15,11600.0,16.8234,16.8556,16.8234,16.8428,11600.0
2011-10-05 13:30:00,26.14,26.17,26.11,26.11,25800.0,16.8363,16.8556,16.817,16.817,25800.0
2011-10-05 13:35:00,26.12,26.12,26.05,26.07,14900.0,16.8234,16.8234,16.7784,16.7912,14900.0
2011-10-05 13:40:00,26.07,26.1,26.05,26.09,17200.0,16.7912,16.8106,16.7784,16.8041,17200.0
2011-10-05 13:45:00,26.09,26.16,26.09,26.15,18100.0,16.8041,16.8492,16.8041,16.8428,18100.0
2011-10-05 13:50:00,26.15,26.21,26.14,26.19,19300.0,16.8428,16.8814,16.8363,16.8685,19300.0
2011-10-05 13:55:00,26.19,26.24,26.17,26.21,23600.0,16.8685,16.9007,16.8556,16.8814,23600.0
2011-10-05 14:00:00,26.21,26.23,26.17,26.21,22200.0,16.8814,16.8943,16.8556,16.8814,22200.0
2011-10-05 14:05:00,26.21,26.22,26.17,26.2,16100.0,16.8814,16.8878,16.8556,16.875,16100.0
2011-10-05 14:10:00,26.2,26.24,26.19,26.23,24600.0,16.875,16.9007,16.8685,16.8943,24600.0
2011-10-05 14:15:00,26.24,26.24,26.17,26.21,46200.0,16.9007,16.9007,16.8556,16.8814,46200.0
2011-10-05 14:20:00,26.21,26.23,26.16,26.21,22800.0,16.8814,16.8943,16.8492,16.8814,22800.0
2011-10-05 14:25:00,26.21,26.22,26.16,26.17,28800.0,16.8814,16.8878,16.8492,16.8556,28800.0
2011-10-05 14:30:00,26.17,26.26,26.14,26.17,125700.0,16.8556,16.9136,16.8363,16.8556,125700.0
2011-10-05 14:35:00,26.17,26.18,26.13,26.16,29900.0,16.8556,16.8621,16.8299,16.8492,29900.0
2011-10-05 14:40:00,26.16,26.2,26.16,26.17,33500.0,16.8492,16.875,16.8492,16.8556,33500.0
2011-10-05 14:45:00,26.17,26.25,26.16,26.2,97200.0,16.8556,16.9072,16.8492,16.875,97200.0
2011-10-05 14:50:00,26.2,26.2,26.13,26.14,73400.0,16.875,16.875,16.8299,16.8363,73400.0
2011-10-05 14:55:00,26.14,26.14,26.08,26.09,43600.0,16.8363,16.8363,16.7977,16.8041,43600.0
2011-10-05 15:00:00,26.09,26.09,26.04,26.06,40300.0,16.8041,16.8041,16.7719,16.7848,40300.0
2011-10-05 15:05:00,26.06,26.11,26.02,26.02,53000.0,16.7848,16.817,16.759,16.759,53000.0
2011-10-05 15:10:00,26.02,26.09,26.01,26.09,49200.0,16.759,16.8041,16.7526,16.8041,49200.0
2011-10-05 15:15:00,26.09,26.13,26.04,26.08,93200.0,16.8041,16.8299,16.7719,16.7977,93200.0
2011-10-05 15:20:00,26.07,26.11,26.01,26.03,96600.0,16.7912,16.817,16.7526,16.7655,96600.0
2011-10-05 15:25:00,26.02,26.12,26.02,26.1,53200.0,16.759,16.8234,16.759,16.8106,53200.0
2011-10-05 15:30:00,26.1,26.24,26.1,26.24,47900.0,16.8106,16.9007,16.8106,16.9007,47900.0
2011-10-05 15:35:00,26.24,26.33,26.22,26.32,72900.0,16.9007,16.9587,16.8878,16.9523,72900.0
2011-10-05 15:40:00,26.32,26.34,26.29,26.34,91500.0,16.9523,16.9651,16.9329,16.9651,91500.0
2011-10-05 15:45:00,26.35,26.36,26.25,26.27,110500.0,16.9716,16.978,16.9072,16.92,110500.0
2011-10-05 15:50:00,26.26,26.33,26.22,26.29,160200.0,16.9136,16.9587,16.8878,16.9329,160200.0
2011-10-05 15:55:00,26.29,26.3,26.24,26.24,218700.0,16.9329,16.9394,16.9007,16.9007,218700.0
2011-10-06 09:30:00,26.22,26.29,26.11,26.19,24800.0,16.8878,16.9329,16.817,16.8685,24800.0
2011-10-06 09:35:00,26.18,26.23,26.07,26.16,27200.0,16.8621,16.8943,16.7912,16.8492,27200.0
2011-10-06 09:40:00,26.13,26.21,26.06,26.06,40500.0,16.8299,16.8814,16.7848,16.7848,40500.0
2011-10-06 09:45:00,26.06,26.13,26.04,26.06,49800.0,16.7848,16.8299,16.7719,16.7848,49800.0
2011-10-06 09:50:00,26.05,26.05,26.0,26.02,23800.0,16.7784,16.7784,16.7461,16.759,23800.0
2011-10-06 09:55:00,26.03,26.05,25.98,26.03,35600.0,16.7655,16.7784,16.7333,16.7655,35600.0
2011-10-06 10:00:00,26.02,26.06,25.99,26.05,40000.0,16.759,16.7848,16.7397,16.7784,40000.0
2011-10-06 10:05:00,26.05,26.12,26.04,26.12,34600.0,16.7784,16.8234,16.7719,16.8234,34600.0
2011-10-06 10:10:00,26.12,26.21,26.11,26.18,26200.0,16.8234,16.8814,16.817,16.8621,26200.0
2011-10-06 10:15:00,26.18,26.18,26.13,26.15,36200.0,16.8621,16.8621,16.8299,16.8428,36200.0
2011-10-06 10:20:00,26.15,26.19,26.12,26.17,34500.0,16.8428,16.8685,16.8234,16.8556,34500.0
2011-10-06 10:25:00,26.17,26.22,26.15,26.21,47500.0,16.8556,16.8878,16.8428,16.8814,47500.0
2011-10-06 10:30:00,26.21,26.37,26.21,26.37,41300.0,16.8814,16.9845,16.8814,16.9845,41300.0
2011-10-06 10:35:00,26.37,26.41,26.35,26.37,26200.0,16.9845,17.0102,16.9716,16.9845,26200.0
2011-10-06 10:40:00,26.37,26.37,26.32,26.37,21800.0,16.9845,16.9845,16.9523,16.9845,21800.0
2011-10-06 10:45:00,26.37,26.4,26.36,26.37,27400.0,16.9845,17.0038,16.978,16.9845,27400.0
2011-10-06 10:50:00,26.38,26.42,26.37,26.42,23700.0,16.9909,17.0167,16.9845,17.0167,23700.0
2011-10-06 10:55:00,26.42,26.42,26.35,26.37,46600.0,17.0167,17.0167,16.9716,16.9845,46600.0
2011-10-06 11:00:00,26.37,26.37,26.31,26.33,19600.0,16.9845,16.9845,16.9458,16.9587,19600.0
2011-10-06 11:05:00,26.33,26.37,26.32,26.36,34000.0,16.9587,16.9845,16.9523,16.978,34000.0
2011-10-06 11:10:00,26.36,26.37,26.33,26.37,21700.0,16.978,16.9845,16.9587,16.9845,21700.0
2011-10-06 11:15:00,26.37,26.37,26.32,26.32,16500.0,16.9845,16.9845,16.9523,16.9523,16500.0
2011-10-06 11:20:00,26.32,26.33,26.27,26.29,17700.0,16.9523,16.9587,16.92,16.9329,17700.0
2011-10-06 11:25:00,26.28,26.36,26.28,26.36,19200.0,16.9265,16.978,16.9265,16.978,19200.0
2011-10-06 11:30:00,26.36,26.4,26.35,26.39,20200.0,16.978,17.0038,16.9716,16.9973,20200.0
2011-10-06 11:35:00,26.38,26.43,26.35,26.42,15700.0,16.9909,17.0231,16.9716,17.0167,15700.0
2011-10-06 11:40:00,26.42,26.43,26.39,26.42,20200.0,17.0167,17.0231,16.9973,17.0167,20200.0
2011-10-06 11:45:00,26.42,26.42,26.37,26.37,18900.0,17.0167,17.0167,16.9845,16.9845,18900.0
2011-10-06 11:50:00,26.37,26.41,26.35,26.35,19800.0,16.9845,17.0102,16.9716,16.9716,19800.0
2011-10-06 11:55:00,26.36,26.39,26.34,26.37,25800.0,16.978,16.9973,16.9651,16.9845,25800.0
2011-10-06 12:00:00,26.38,26.43,26.37,26.42,13500.0,16.9909,17.0231,16.9845,17.0167,13500.0
2011-10-06 12:05:00,26.41,26.42,26.4,26.4,7900.0,17.0102,17.0167,17.0038,17.0038,7900.0
2011-10-06 12:10:00,26.39,26.46,26.38,26.44,29200.0,16.9973,17.0424,16.9909,17.0295,29200.0
2011-10-06 12:15:00,26.44,26.48,26.4,26.45,23300.0,17.0295,17.0553,17.0038,17.036,23300.0
2011-10-06 12:20:00,26.45,26.5,26.45,26.5,12100.0,17.036,17.0682,17.036,17.0682,12100.0
2011-10-06 12:25:00,26.5,26.5,26.44,26.45,12800.0,17.0682,17.0682,17.0295,17.036,12800.0
2011-10-06 12:30:00,26.45,26.48,26.43,26.47,14200.0,17.036,17.0553,17.0231,17.0489,14200.0
2011-10-06 12:35:00,26.46,26.48,26.45,26.46,10300.0,17.0424,17.0553,17.036,17.0424,10300.0
2011-10-06 12:40:00,26.46,26.47,26.41,26.42,6300.0,17.0424,17.0489,17.0102,17.0167,6300.0
2011-10-06 12:45:00,26.42,26.47,26.4,26.47,15900.0,17.0167,17.0489,17.0038,17.0489,15900.0
2011-10-06 12:50:00,26.46,26.47,26.43,26.44,22800.0,17.0424,17.0489,17.0231,17.0295,22800.0
2011-10-06 12:55:00,26.44,26.46,26.43,26.44,11700.0,17.0295,17.0424,17.0231,17.0295,11700.0
2011-10-06 13:00:00,26.44,26.47,26.4,26.43,49400.0,17.0295,17.0489,17.0038,17.0231,49400.0
2011-10-06 13:05:00,26.42,26.45,26.39,26.45,84000.0,17.0167,17.036,16.9973,17.036,84000.0
2011-10-06 13:10:00,26.45,26.52,26.42,26.52,121200.0,17.036,17.0811,17.0167,17.0811,121200.0
2011-10-06 13:15:00,26.52,26.52,26.47,26.49,14700.0,17.0811,17.0811,17.0489,17.0617,14700.0
2011-10-06 13:20:00,26.48,26.5,26.46,26.49,9100.0,17.0553,17.0682,17.0424,17.0617,9100.0
2011-10-06 13:25:00,26.49,26.51,26.39,26.41,34700.0,17.0617,17.0746,16.9973,17.0102,34700.0
2011-10-06 13:30:00,26.41,26.45,26.4,26.42,15000.0,17.0102,17.036,17.0038,17.0167,15000.0
2011-10-06 13:35:00,26.42,26.42,26.39,26.4,19300.0,17.0167,17.0167,16.9973,17.0038,19300.0
2011-10-06 13:40:00,26.4,26.44,26.38,26.4,23800.0,17.0038,17.0295,16.9909,17.0038,23800.0
2011-10-06 13:45:00,26.39,26.47,26.38,26.45,27000.0,16.9973,17.0489,16.9909,17.036,27000.0
2011-10-06 13:50:00,26.45,26.51,26.44,26.48,13000.0,17.036,17.0746,17.0295,17.0553,13000.0
2011-10-06 13:55:00,26.48,26.5,26.43,26.49,31300.0,17.0553,17.0682,17.0231,17.0617,31300.0
2011-10-06 14:00:00,26.49,26.52,26.46,26.51,21500.0,17.0617,17.0811,17.0424,17.0746,21500.0
2011-10-06 14:05:00,26.51,26.55,26.51,26.54,17700.0,17.0746,17.1004,17.0746,17.094,17700.0
2011-10-06 14:10:00,26.54,26.56,26.54,26.55,10400.0,17.094,17.1068,17.094,17.1004,10400.0
2011-10-06 14:15:00,26.55,26.6,26.54,26.59,24400.0,17.1004,17.1326,17.094,17.1262,24400.0
2011-10-06 14:20:00,26.59,26.63,26.57,26.61,33700.0,17.1262,17.1519,17.1133,17.139,33700.0
2011-10-06 14:25:00,26.6,26.61,26.58,26.59,16400.0,17.1326,17.139,17.1197,17.1262,16400.0
2011-10-06 14:30:00,26.59,26.62,26.54,26.55,26400.0,17.1262,17.1455,17.094,17.1004,26400.0
2011-10-06 14:35:00,26.54,26.57,26.53,26.53,40700.0,17.094,17.1133,17.0875,17.0875,40700.0
2011-10-06 14:40:00,26.52,26.59,26.52,26.59,21700.0,17.0811,17.1262,17.0811,17.1262,21700.0
2011-10-06 14:45:00,26.57,26.58,26.52,26.52,22800.0,17.1133,17.1197,17.0811,17.0811,22800.0
2011-10-06 14:50:00,26.52,26.56,26.5,26.56,27700.0,17.0811,17.1068,17.0682,17.1068,27700.0
2011-10-06 14:55:00,26.56,26.63,26.54,26.62,62600.0,17.1068,17.1519,17.094,17.1455,62600.0
2011-10-06 15:00:00,26.63,26.64,26.59,26.61,40200.0,17.1519,17.1584,17.1262,17.139,40200.0
2011-10-06 15:05:00,26.61,26.67,26.61,26.66,43600.0,17.139,17.1777,17.139,17.1712,43600.0
2011-10-06 15:10:00,26.66,26.68,26.6,26.6,28100.0,17.1712,17.1841,17.1326,17.1326,28100.0
2011-10-06 15:15:00,26.6,26.62,26.56,26.56,41700.0,17.1326,17.1455,17.1068,17.1068,41700.0
2011-10-06 15:20:00,26.56,26.57,26.52,26.53,38100.0,17.1068,17.1133,17.0811,17.0875,38100.0
2011-10-06 15:25:00,26.53,26.6,26.53,26.56,41100.0,17.0875,17.1326,17.0875,17.1068,41100.0
2011-10-06 15:30:00,26.55,26.64,26.54,26.57,27400.0,17.1004,17.1584,17.094,17.1133,27400.0
2011-10-06 15:35:00,26.57,26.62,26.55,26.61,24300.0,17.1133,17.1455,17.1004,17.139,24300.0
2011-10-06 15:40:00,26.61,26.68,26.59,26.67,40100.0,17.139,17.1841,17.1262,17.1777,40100.0
2011-10-06 15:45:00,26.67,26.67,26.61,26.66,54100.0,17.1777,17.1777,17.139,17.1712,54100.0
2011-10-06 15:50:00,26.68,26.71,26.67,26.71,80300.0,17.1841,17.2034,17.1777,17.2034,80300.0
2011-10-06 15:55:00,26.71,26.77,26.69,26.76,253600.0,17.2034,17.2421,17.1906,17.2356,253600.0
2011-10-07 09:30:00,26.98,27.0,26.84,26.9,103800.0,17.3773,17.3902,17.2872,17.3258,103800.0
2011-10-07 09:35:00,26.89,27.02,26.86,26.93,52500.0,17.3194,17.4031,17.3001,17.3451,52500.0
2011-10-07 09:40:00,26.92,26.96,26.88,26.9,46700.0,17.3387,17.3645,17.3129,17.3258,46700.0
2011-10-07 09:45:00,26.92,26.93,26.87,26.91,55200.0,17.3387,17.3451,17.3065,17.3323,55200.0
2011-10-07 09:50:00,26.91,26.94,26.85,26.93,32900.0,17.3323,17.3516,17.2936,17.3451,32900.0
2011-10-07 09:55:00,26.94,27.0,26.93,26.98,27100.0,17.3516,17.3902,17.3451,17.3773,27100.0
2011-10-07 10:00:00,26.98,27.0,26.91,26.98,35300.0,17.3773,17.3902,17.3323,17.3773,35300.0
2011-10-07 10:05:00,26.97,26.97,26.88,26.9,25300.0,17.3709,17.3709,17.3129,17.3258,25300.0
2011-10-07 10:10:00,26.9,27.01,26.88,27.01,26300.0,17.3258,17.3967,17.3129,17.3967,26300.0
2011-10-07 10:15:00,27.02,27.08,27.0,27.05,25100.0,17.4031,17.4418,17.3902,17.4224,25100.0
2011-10-07 10:20:00,27.06,27.06,27.0,27.04,23500.0,17.4289,17.4289,17.3902,17.416,23500.0
2011-10-07 10:25:00,27.05,27.07,26.98,26.99,27800.0,17.4224,17.4353,17.3773,17.3838,27800.0
2011-10-07 10:30:00,27.0,27.03,26.99,27.01,19600.0,17.3902,17.4096,17.3838,17.3967,19600.0
2011-10-07 10:35:00,27.02,27.02,26.92,26.93,20100.0,17.4031,17.4031,17.3387,17.3451,20100.0
2011-10-07 10:40:00,26.93,26.95,26.9,26.94,45900.0,17.3451,17.358,17.3258,17.3516,45900.0
2011-10-07 10:45:00,26.92,26.94,26.83,26.85,25900.0,17.3387,17.3516,17.2807,17.2936,25900.0
2011-10-07 10:50:00,26.85,26.93,26.85,26.88,31900.0,17.2936,17.3451,17.2936,17.3129,31900.0
2011-10-07 10:55:00,26.89,26.89,26.83,26.85,35400.0,17.3194,17.3194,17.2807,17.2936,35400.0
2011-10-07 11:00:00,26.84,26.88,26.82,26.87,46700.0,17.2872,17.3129,17.2743,17.3065,46700.0
2011-10-07 11:05:00,26.87,26.92,26.85,26.89,20900.0,17.3065,17.3387,17.2936,17.3194,20900.0
2011-10-07 11:10:00,26.89,26.91,26.84,26.85,62000.0,17.3194,17.3323,17.2872,17.2936,62000.0
2011-10-07 11:15:00,26.85,26.91,26.85,26.88,30600.0,17.2936,17.3323,17.2936,17.3129,30600.0
2011-10-07 11:20:00,26.89,26.92,26.8,26.92,67300.0,17.3194,17.3387,17.2614,17.3387,67300.0
2011-10-07 11:25:00,26.92,26.96,26.89,26.96,27000.0,17.3387,17.3645,17.3194,17.3645,27000.0
2011-10-07 11:30:00,26.96,26.98,26.93,26.98,25900.0,17.3645,17.3773,17.3451,17.3773,25900.0
2011-10-07 11:35:00,26.98,27.0,26.96,26.97,21300.0,17.3773,17.3902,17.3645,17.3709,21300.0
2011-10-07 11:40:00,26.97,27.02,26.97,27.01,24500.0,17.3709,17.4031,17.3709,17.3967,24500.0
2011-10-07 11:45:00,27.01,27.07,27.0,27.02,21800.0,17.3967,17.4353,17.3902,17.4031,21800.0
2011-10-07 11:50:00,27.02,27.06,27.02,27.05,21600.0,17.4031,17.4289,17.4031,17.4224,21600.0
2011-10-07 11:55:00,27.06,27.1,27.04,27.1,33500.0,17.4289,17.4546,17.416,17.4546,33500.0
2011-10-07 12:00:00,27.11,27.12,26.94,27.06,95900.0,17.4611,17.4675,17.3516,17.4289,95900.0
2011-10-07 12:05:00,27.06,27.1,27.04,27.09,47000.0,17.4289,17.4546,17.416,17.4482,47000.0
2011-10-07 12:10:00,27.1,27.1,27.02,27.06,93900.0,17.4546,17.4546,17.4031,17.4289,93900.0
2011-10-07 12:15:00,27.06,27.07,26.95,26.97,66100.0,17.4289,17.4353,17.358,17.3709,66100.0
2011-10-07 12:20:00,26.96,26.99,26.9,26.96,73200.0,17.3645,17.3838,17.3258,17.3645,73200.0
2011-10-07 12:25:00,26.96,27.02,26.88,27.01,58200.0,17.3645,17.4031,17.3129,17.3967,58200.0
2011-10-07 12:30:00,27.0,27.02,26.96,26.99,54800.0,17.3902,17.4031,17.3645,17.3838,54800.0
2011-10-07 12:35:00,26.99,27.03,26.98,27.01,37900.0,17.3838,17.4096,17.3773,17.3967,37900.0
2011-10-07 12:40:00,27.01,27.04,26.97,26.98,50200.0,17.3967,17.416,17.3709,17.3773,50200.0
2011-10-07 12:45:00,26.98,27.04,26.98,27.03,46500.0,17.3773,17.416,17.3773,17.4096,46500.0
2011-10-07 12:50:00,27.03,27.04,26.96,26.97,53800.0,17.4096,17.416,17.3645,17.3709,53800.0
2011-10-07 12:55:00,26.98,26.98,26.93,26.96,41900.0,17.3773,17.3773,17.3451,17.3645,41900.0
2011-10-07 13:00:00,26.96,26.98,26.94,26.95,27900.0,17.3645,17.3773,17.3516,17.358,27900.0
2011-10-07 13:05:00,26.95,26.95,26.87,26.89,31300.0,17.358,17.358,17.3065,17.3194,31300.0
2011-10-07 13:10:00,26.89,26.96,26.88,26.96,25000.0,17.3194,17.3645,17.3129,17.3645,25000.0
2011-10-07 13:15:00,26.96,26.98,26.93,26.93,33700.0,17.3645,17.3773,17.3451,17.3451,33700.0
2011-10-07 13:20:00,26.94,26.96,26.92,26.95,17700.0,17.3516,17.3645,17.3387,17.358,17700.0
2011-10-07 13:25:00,26.95,27.01,26.95,26.96,22400.0,17.358,17.3967,17.358,17.3645,22400.0
2011-10-07 13:30:00,26.96,26.96,26.91,26.93,15000.0,17.3645,17.3645,17.3323,17.3451,15000.0
2011-10-07 13:35:00,26.93,26.93,26.88,26.9,12500.0,17.3451,17.3451,17.3129,17.3258,12500.0
2011-10-07 13:40:00,26.9,26.91,26.84,26.84,34500.0,17.3258,17.3323,17.2872,17.2872,34500.0
2011-10-07 13:45:00,26.85,26.93,26.85,26.92,30200.0,17.2936,17.3451,17.2936,17.3387,30200.0
2011-10-07 13:50:00,26.91,26.95,26.91,26.95,13100.0,17.3323,17.358,17.3323,17.358,13100.0
2011-10-07 13:55:00,26.95,27.06,26.95,27.05,25000.0,17.358,17.4289,17.358,17.4224,25000.0
2011-10-07 14:00:00,27.05,27.06,27.04,27.05,29300.0,17.4224,17.4289,17.416,17.4224,29300.0
2011-10-07 14:05:00,27.05,27.06,27.02,27.04,21500.0,17.4224,17.4289,17.4031,17.416,21500.0
2011-10-07 14:10:00,27.04,27.06,27.01,27.03,22500.0,17.416,17.4289,17.3967,17.4096,22500.0
2011-10-07 14:15:00,27.03,27.1,27.02,27.09,35300.0,17.4096,17.4546,17.4031,17.4482,35300.0
2011-10-07 14:20:00,27.1,27.18,27.1,27.14,64800.0,17.4546,17.5062,17.4546,17.4804,64800.0
2011-10-07 14:25:00,27.14,27.19,27.08,27.09,52100.0,17.4804,17.5126,17.4418,17.4482,52100.0
2011-10-07 14:30:00,27.09,27.12,27.08,27.1,31600.0,17.4482,17.4675,17.4418,17.4546,31600.0
2011-10-07 14:35:00,27.11,27.19,27.11,27.17,56200.0,17.4611,17.5126,17.4611,17.4997,56200.0
2011-10-07 14:40:00,27.16,27.2,27.11,27.12,85500.0,17.4933,17.519,17.4611,17.4675,85500.0
2011-10-07 14:45:00,27.11,27.15,27.11,27.12,32900.0,17.4611,17.4868,17.4611,17.4675,32900.0
2011-10-07 14:50:00,27.12,27.15,27.1,27.12,27100.0,17.4675,17.4868,17.4546,17.4675,27100.0
2011-10-07 14:55:00,27.13,27.18,27.11,27.13,22100.0,17.474,17.5062,17.4611,17.474,22100.0
2011-10-07 15:00:00,27.14,27.15,27.09,27.13,28100.0,17.4804,17.4868,17.4482,17.474,28100.0
2011-10-07 15:05:00,27.13,27.19,27.12,27.17,44600.0,17.474,17.5126,17.4675,17.4997,44600.0
2011-10-07 15:10:00,27.17,27.18,27.13,27.16,26800.0,17.4997,17.5062,17.474,17.4933,26800.0
2011-10-07 15:15:00,27.17,27.24,27.17,27.21,52000.0,17.4997,17.5448,17.4997,17.5255,52000.0
2011-10-07 15:20:00,27.22,27.25,27.21,27.25,64100.0,17.5319,17.5512,17.5255,17.5512,64100.0
2011-10-07 15:25:00,27.25,27.31,27.25,27.31,70100.0,17.5512,17.5899,17.5512,17.5899,70100.0
2011-10-07 15:30:00,27.3,27.37,27.3,27.36,132600.0,17.5835,17.6285,17.5835,17.6221,132600.0
2011-10-07 15:35:00,27.36,27.44,27.36,27.36,233900.0,17.6221,17.6736,17.6221,17.6221,233900.0
2011-10-07 15:40:00,27.35,27.37,27.3,27.36,126200.0,17.6157,17.6285,17.5835,17.6221,126200.0
2011-10-07 15:45:00,27.36,27.37,27.31,27.33,261300.0,17.6221,17.6285,17.5899,17.6028,261300.0
2011-10-07 15:50:00,27.33,27.35,27.15,27.21,108100.0,17.6028,17.6157,17.4868,17.5255,108100.0
2011-10-07 15:55:00,27.2,27.21,27.09,27.1,279300.0,17.519,17.5255,17.4482,17.4546,279300.0
2011-10-10 09:30:00,27.5,27.59,27.4,27.54,54600.0,17.7123,17.7702,17.6479,17.738,54600.0
2011-10-10 09:35:00,27.55,27.58,27.39,27.57,67500.0,17.7445,17.7638,17.6414,17.7574,67500.0
2011-10-10 09:40:00,27.59,27.59,27.5,27.5,38700.0,17.7702,17.7702,17.7123,17.7123,38700.0
2011-10-10 09:45:00,27.51,27.51,27.46,27.49,32900.0,17.7187,17.7187,17.6865,17.7058,32900.0
2011-10-10 09:50:00,27.49,27.65,27.49,27.65,48400.0,17.7058,17.8089,17.7058,17.8089,48400.0
2011-10-10 09:55:00,27.65,27.66,27.57,27.61,43700.0,17.8089,17.8153,17.7574,17.7831,43700.0
2011-10-10 10:00:00,27.62,27.7,27.59,27.69,59700.0,17.7896,17.8411,17.7702,17.8346,59700.0
2011-10-10 10:05:00,27.69,27.7,27.66,27.69,22400.0,17.8346,17.8411,17.8153,17.8346,22400.0
2011-10-10 10:10:00,27.69,27.75,27.69,27.74,38100.0,17.8346,17.8733,17.8346,17.8669,38100.0
2011-10-10 10:15:00,27.73,27.74,27.71,27.73,51600.0,17.8604,17.8669,17.8475,17.8604,51600.0
2011-10-10 10:20:00,27.74,27.78,27.73,27.75,42100.0,17.8669,17.8926,17.8604,17.8733,42100.0
2011-10-10 10:25:00,27.75,27.78,27.74,27.77,94000.0,17.8733,17.8926,17.8669,17.8862,94000.0
2011-10-10 10:30:00,27.77,27.81,27.77,27.78,41000.0,17.8862,17.9119,17.8862,17.8926,41000.0
2011-10-10 10:35:00,27.78,27.84,27.78,27.82,86600.0,17.8926,17.9313,17.8926,17.9184,86600.0
2011-10-10 10:40:00,27.83,27.89,27.76,27.85,157200.0,17.9248,17.9635,17.8797,17.9377,157200.0
2011-10-10 10:45:00,27.85,27.9,27.85,27.85,38500.0,17.9377,17.9699,17.9377,17.9377,38500.0
2011-10-10 10:50:00,27.85,27.85,27.75,27.79,70600.0,17.9377,17.9377,17.8733,17.8991,70600.0
2011-10-10 10:55:00,27.78,27.8,27.73,27.76,82700.0,17.8926,17.9055,17.8604,17.8797,82700.0
2011-10-10 11:00:00,27.77,27.78,27.72,27.73,77500.0,17.8862,17.8926,17.854,17.8604,77500.0
2011-10-10 11:05:00,27.72,27.76,27.71,27.71,56600.0,17.854,17.8797,17.8475,17.8475,56600.0
2011-10-10 11:10:00,27.71,27.72,27.71,27.71,20700.0,17.8475,17.854,17.8475,17.8475,20700.0
2011-10-10 11:15:00,27.71,27.73,27.69,27.69,52100.0,17.8475,17.8604,17.8346,17.8346,52100.0
2011-10-10 11:20:00,27.69,27.72,27.69,27.71,34300.0,17.8346,17.854,17.8346,17.8475,34300.0
2011-10-10 11:25:00,27.71,27.72,27.69,27.69,14300.0,17.8475,17.854,17.8346,17.8346,14300.0
2011-10-10 11:30:00,27.69,27.75,27.67,27.68,54900.0,17.8346,17.8733,17.8218,17.8282,54900.0
2011-10-10 11:35:00,27.67,27.69,27.67,27.69,17800.0,17.8218,17.8346,17.8218,17.8346,17800.0
2011-10-10 11:40:00,27.69,27.7,27.68,27.7,21200.0,17.8346,17.8411,17.8282,17.8411,21200.0
2011-10-10 11:45:00,27.7,27.7,27.66,27.67,45200.0,17.8411,17.8411,17.8153,17.8218,45200.0
2011-10-10 11:50:00,27.67,27.67,27.65,27.66,21300.0,17.8218,17.8218,17.8089,17.8153,21300.0
2011-10-10 11:55:00,27.66,27.7,27.66,27.7,24000.0,17.8153,17.8411,17.8153,17.8411,24000.0
2011-10-10 12:00:00,27.7,27.71,27.69,27.7,23300.0,17.8411,17.8475,17.8346,17.8411,23300.0
2011-10-10 12:05:00,27.7,27.71,27.65,27.66,38200.0,17.8411,17.8475,17.8089,17.8153,38200.0
2011-10-10 12:10:00,27.66,27.71,27.65,27.7,19700.0,17.8153,17.8475,17.8089,17.8411,19700.0
2011-10-10 12:15:00,27.7,27.71,27.67,27.71,30300.0,17.8411,17.8475,17.8218,17.8475,30300.0
2011-10-10 12:20:00,27.7,27.71,27.68,27.71,20500.0,17.8411,17.8475,17.8282,17.8475,20500.0
2011-10-10 12:25:00,27.71,27.72,27.69,27.69,12700.0,17.8475,17.854,17.8346,17.8346,12700.0
2011-10-10 12:30:00,27.69,27.72,27.69,27.71,7500.0,17.8346,17.854,17.8346,17.8475,7500.0
2011-10-10 12:35:00,27.7,27.71,27.66,27.67,15800.0,17.8411,17.8475,17.8153,17.8218,15800.0
2011-10-10 12:40:00,27.67,27.7,27.67,27.67,21300.0,17.8218,17.8411,17.8218,17.8218,21300.0
2011-10-10 12:45:00,27.67,27.67,27.65,27.67,8400.0,17.8218,17.8218,17.8089,17.8218,8400.0
2011-10-10 12:50:00,27.67,27.68,27.66,27.67,18700.0,17.8218,17.8282,17.8153,17.8218,18700.0
2011-10-10 12:55:00,27.67,27.68,27.67,27.68,4100.0,17.8218,17.8282,17.8218,17.8282,4100.0
2011-10-10 13:00:00,27.68,27.68,27.67,27.68,24800.0,17.8282,17.8282,17.8218,17.8282,24800.0
2011-10-10 13:05:00,27.67,27.68,27.66,27.67,22600.0,17.8218,17.8282,17.8153,17.8218,22600.0
2011-10-10 13:10:00,27.67,27.7,27.67,27.7,14800.0,17.8218,17.8411,17.8218,17.8411,14800.0
2011-10-10 13:15:00,27.7,27.71,27.69,27.7,19500.0,17.8411,17.8475,17.8346,17.8411,19500.0
2011-10-10 13:20:00,27.7,27.74,27.7,27.72,73300.0,17.8411,17.8669,17.8411,17.854,73300.0
2011-10-10 13:25:00,27.72,27.73,27.69,27.69,81000.0,17.854,17.8604,17.8346,17.8346,81000.0
2011-10-10 13:30:00,27.69,27.72,27.69,27.72,27200.0,17.8346,17.854,17.8346,17.854,27200.0
2011-10-10 13:35:00,27.72,27.73,27.72,27.72,7100.0,17.854,17.8604,17.854,17.854,7100.0
2011-10-10 13:40:00,27.72,27.74,27.7,27.73,13700.0,17.854,17.8669,17.8411,17.8604,13700.0
2011-10-10 13:45:00,27.72,27.73,27.72,27.72,7800.0,17.854,17.8604,17.854,17.854,7800.0
2011-10-10 13:50:00,27.73,27.73,27.69,27.7,13500.0,17.8604,17.8604,17.8346,17.8411,13500.0
2011-10-10 13:55:00,27.7,27.74,27.69,27.74,10100.0,17.8411,17.8669,17.8346,17.8669,10100.0
2011-10-10 14:00:00,27.74,27.74,27.7,27.71,15200.0,17.8669,17.8669,17.8411,17.8475,15200.0
2011-10-10 14:05:00,27.71,27.71,27.65,27.66,25400.0,17.8475,17.8475,17.8089,17.8153,25400.0
2011-10-10 14:10:00,27.66,27.68,27.65,27.68,15100.0,17.8153,17.8282,17.8089,17.8282,15100.0
2011-10-10 14:15:00,27.68,27.69,27.64,27.68,20400.0,17.8282,17.8346,17.8024,17.8282,20400.0
2011-10-10 14:20:00,27.67,27.73,27.67,27.73,11500.0,17.8218,17.8604,17.8218,17.8604,11500.0
2011-10-10 14:25:00,27.73,27.73,27.71,27.73,18900.0,17.8604,17.8604,17.8475,17.8604,18900.0
2011-10-10 14:30:00,27.73,27.74,27.71,27.72,25800.0,17.8604,17.8669,17.8475,17.854,25800.0
2011-10-10 14:35:00,27.72,27.73,27.69,27.7,12700.0,17.854,17.8604,17.8346,17.8411,12700.0
2011-10-10 14:40:00,27.69,27.71,27.69,27.7,16500.0,17.8346,17.8475,17.8346,17.8411,16500.0
2011-10-10 14:45:00,27.7,27.72,27.67,27.68,27300.0,17.8411,17.854,17.8218,17.8282,27300.0
2011-10-10 14:50:00,27.68,27.68,27.67,27.68,20000.0,17.8282,17.8282,17.8218,17.8282,20000.0
2011-10-10 14:55:00,27.68,27.68,27.62,27.62,62700.0,17.8282,17.8282,17.7896,17.7896,62700.0
2011-10-10 15:00:00,27.62,27.65,27.62,27.64,12000.0,17.7896,17.8089,17.7896,17.8024,12000.0
2011-10-10 15:05:00,27.64,27.65,27.57,27.58,79200.0,17.8024,17.8089,17.7574,17.7638,79200.0
2011-10-10 15:10:00,27.59,27.6,27.54,27.56,33300.0,17.7702,17.7767,17.738,17.7509,33300.0
2011-10-10 15:15:00,27.56,27.6,27.56,27.6,21500.0,17.7509,17.7767,17.7509,17.7767,21500.0
2011-10-10 15:20:00,27.6,27.63,27.58,27.58,98900.0,17.7767,17.796,17.7638,17.7638,98900.0
2011-10-10 15:25:00,27.59,27.64,27.58,27.63,60200.0,17.7702,17.8024,17.7638,17.796,60200.0
2011-10-10 15:30:00,27.63,27.64,27.58,27.64,43900.0,17.796,17.8024,17.7638,17.8024,43900.0
2011-10-10 15:35:00,27.63,27.64,27.58,27.6,54900.0,17.796,17.8024,17.7638,17.7767,54900.0
2011-10-10 15:40:00,27.6,27.66,27.57,27.66,56000.0,17.7767,17.8153,17.7574,17.8153,56000.0
2011-10-10 15:45:00,27.65,27.69,27.64,27.69,115400.0,17.8089,17.8346,17.8024,17.8346,115400.0
2011-10-10 15:50:00,27.69,27.76,27.68,27.76,136100.0,17.8346,17.8797,17.8282,17.8797,136100.0
2011-10-10 15:55:00,27.76,27.82,27.74,27.75,465700.0,17.8797,17.9184,17.8669,17.8733,465700.0
2011-10-11 09:30:00,27.76,27.9,27.67,27.85,55100.0,17.8797,17.9699,17.8218,17.9377,55100.0
2011-10-11 09:35:00,27.85,27.87,27.7,27.72,57000.0,17.9377,17.9506,17.8411,17.854,57000.0
2011-10-11 09:40:00,27.74,27.77,27.62,27.7,64800.0,17.8669,17.8862,17.7896,17.8411,64800.0
2011-10-11 09:45:00,27.7,27.78,27.67,27.77,57000.0,17.8411,17.8926,17.8218,17.8862,57000.0
2011-10-11 09:50:00,27.77,27.78,27.73,27.75,29400.0,17.8862,17.8926,17.8604,17.8733,29400.0
2011-10-11 09:55:00,27.75,27.78,27.71,27.76,34700.0,17.8733,17.8926,17.8475,17.8797,34700.0
2011-10-11 10:00:00,27.75,27.75,27.66,27.66,46000.0,17.8733,17.8733,17.8153,17.8153,46000.0
2011-10-11 10:05:00,27.66,27.77,27.65,27.75,85600.0,17.8153,17.8862,17.8089,17.8733,85600.0
2011-10-11 10:10:00,27.75,27.82,27.73,27.8,55300.0,17.8733,17.9184,17.8604,17.9055,55300.0
2011-10-11 10:15:00,27.8,27.86,27.78,27.83,34100.0,17.9055,17.9441,17.8926,17.9248,34100.0
2011-10-11 10:20:00,27.83,27.9,27.82,27.89,39700.0,17.9248,17.9699,17.9184,17.9635,39700.0
2011-10-11 10:25:00,27.89,27.92,27.88,27.92,15900.0,17.9635,17.9828,17.957,17.9828,15900.0
2011-10-11 10:30:00,27.92,27.95,27.89,27.93,28900.0,17.9828,18.0021,17.9635,17.9892,28900.0
2011-10-11 10:35:00,27.93,27.94,27.87,27.9,25000.0,17.9892,17.9957,17.9506,17.9699,25000.0
2011-10-11 10:40:00,27.89,27.92,27.84,27.92,140500.0,17.9635,17.9828,17.9313,17.9828,140500.0
2011-10-11 10:45:00,27.9,27.9,27.85,27.86,26200.0,17.9699,17.9699,17.9377,17.9441,26200.0
2011-10-11 10:50:00,27.85,27.89,27.83,27.83,27900.0,17.9377,17.9635,17.9248,17.9248,27900.0
2011-10-11 10:55:00,27.83,27.84,27.8,27.81,26000.0,17.9248,17.9313,17.9055,17.9119,26000.0
2011-10-11 11:00:00,27.82,27.83,27.79,27.82,34200.0,17.9184,17.9248,17.8991,17.9184,34200.0
2011-10-11 11:05:00,27.82,27.82,27.73,27.76,33600.0,17.9184,17.9184,17.8604,17.8797,33600.0
2011-10-11 11:10:00,27.76,27.8,27.75,27.78,20800.0,17.8797,17.9055,17.8733,17.8926,20800.0
2011-10-11 11:15:00,27.77,27.8,27.76,27.79,23600.0,17.8862,17.9055,17.8797,17.8991,23600.0
2011-10-11 11:20:00,27.79,27.8,27.77,27.79,22500.0,17.8991,17.9055,17.8862,17.8991,22500.0
2011-10-11 11:25:00,27.8,27.81,27.77,27.78,23000.0,17.9055,17.9119,17.8862,17.8926,23000.0
2011-10-11 11:30:00,27.78,27.82,27.78,27.8,34400.0,17.8926,17.9184,17.8926,17.9055,34400.0
2011-10-11 11:35:00,27.8,27.81,27.78,27.8,30500.0,17.9055,17.9119,17.8926,17.9055,30500.0
2011-10-11 11:40:00,27.79,27.8,27.76,27.79,32800.0,17.8991,17.9055,17.8797,17.8991,32800.0
2011-10-11 11:45:00,27.79,27.8,27.76,27.76,23800.0,17.8991,17.9055,17.8797,17.8797,23800.0
2011-10-11 11:50:00,27.75,27.77,27.73,27.74,21600.0,17.8733,17.8862,17.8604,17.8669,21600.0
2011-10-11 11:55:00,27.74,27.78,27.74,27.77,14300.0,17.8669,17.8926,17.8669,17.8862,14300.0
2011-10-11 12:00:00,27.78,27.78,27.69,27.69,33000.0,17.8926,17.8926,17.8346,17.8346,33000.0
2011-10-11 12:05:00,27.69,27.71,27.68,27.7,20000.0,17.8346,17.8475,17.8282,17.8411,20000.0
2011-10-11 12:10:00,27.7,27.73,27.68,27.7,22800.0,17.8411,17.8604,17.8282,17.8411,22800.0
2011-10-11 12:15:00,27.7,27.71,27.67,27.67,17200.0,17.8411,17.8475,17.8218,17.8218,17200.0
2011-10-11 12:20:00,27.68,27.72,27.66,27.72,31400.0,17.8282,17.854,17.8153,17.854,31400.0
2011-10-11 12:25:00,27.71,27.71,27.69,27.71,10800.0,17.8475,17.8475,17.8346,17.8475,10800.0
2011-10-11 12:30:00,27.71,27.72,27.66,27.67,11600.0,17.8475,17.854,17.8153,17.8218,11600.0
2011-10-11 12:35:00,27.68,27.7,27.64,27.64,26100.0,17.8282,17.8411,17.8024,17.8024,26100.0
2011-10-11 12:40:00,27.64,27.65,27.63,27.64,19800.0,17.8024,17.8089,17.796,17.8024,19800.0
2011-10-11 12:45:00,27.64,27.66,27.6,27.61,35600.0,17.8024,17.8153,17.7767,17.7831,35600.0
2011-10-11 12:50:00,27.61,27.61,27.57,27.61,39000.0,17.7831,17.7831,17.7574,17.7831,39000.0
2011-10-11 12:55:00,27.62,27.65,27.61,27.64,20500.0,17.7896,17.8089,17.7831,17.8024,20500.0
2011-10-11 13:00:00,27.64,27.67,27.62,27.63,28900.0,17.8024,17.8218,17.7896,17.796,28900.0
2011-10-11 13:05:00,27.63,27.65,27.59,27.65,27400.0,17.796,17.8089,17.7702,17.8089,27400.0
2011-10-11 13:10:00,27.64,27.66,27.57,27.58,26100.0,17.8024,17.8153,17.7574,17.7638,26100.0
2011-10-11 13:15:00,27.59,27.64,27.59,27.63,33600.0,17.7702,17.8024,17.7702,17.796,33600.0
2011-10-11 13:20:00,27.63,27.67,27.63,27.65,17900.0,17.796,17.8218,17.796,17.8089,17900.0
2011-10-11 13:25:00,27.64,27.68,27.64,27.68,14500.0,17.8024,17.8282,17.8024,17.8282,14500.0
2011-10-11 13:30:00,27.68,27.69,27.66,27.69,21100.0,17.8282,17.8346,17.8153,17.8346,21100.0
2011-10-11 13:35:00,27.69,27.71,27.68,27.69,21700.0,17.8346,17.8475,17.8282,17.8346,21700.0
2011-10-11 13:40:00,27.68,27.7,27.68,27.7,9100.0,17.8282,17.8411,17.8282,17.8411,9100.0
2011-10-11 13:45:00,27.7,27.74,27.68,27.71,26800.0,17.8411,17.8669,17.8282,17.8475,26800.0
2011-10-11 13:50:00,27.71,27.8,27.71,27.79,25800.0,17.8475,17.9055,17.8475,17.8991,25800.0
2011-10-11 13:55:00,27.79,27.8,27.77,27.8,13900.0,17.8991,17.9055,17.8862,17.9055,13900.0
2011-10-11 14:00:00,27.8,27.81,27.77,27.78,11800.0,17.9055,17.9119,17.8862,17.8926,11800.0
2011-10-11 14:05:00,27.78,27.78,27.74,27.74,18300.0,17.8926,17.8926,17.8669,17.8669,18300.0
2011-10-11 14:10:00,27.74,27.77,27.73,27.75,9800.0,17.8669,17.8862,17.8604,17.8733,9800.0
2011-10-11 14:15:00,27.75,27.77,27.73,27.76,21300.0,17.8733,17.8862,17.8604,17.8797,21300.0
2011-10-11 14:20:00,27.76,27.77,27.7,27.72,30100.0,17.8797,17.8862,17.8411,17.854,30100.0
2011-10-11 14:25:00,27.71,27.72,27.66,27.67,23500.0,17.8475,17.854,17.8153,17.8218,23500.0
2011-10-11 14:30:00,27.67,27.71,27.66,27.71,18900.0,17.8218,17.8475,17.8153,17.8475,18900.0
2011-10-11 14:35:00,27.71,27.71,27.66,27.66,8000.0,17.8475,17.8475,17.8153,17.8153,8000.0
2011-10-11 14:40:00,27.67,27.68,27.65,27.67,29700.0,17.8218,17.8282,17.8089,17.8218,29700.0
2011-10-11 14:45:00,27.66,27.67,27.64,27.66,25200.0,17.8153,17.8218,17.8024,17.8153,25200.0
2011-10-11 14:50:00,27.66,27.68,27.65,27.67,18400.0,17.8153,17.8282,17.8089,17.8218,18400.0
2011-10-11 14:55:00,27.67,27.74,27.66,27.74,20700.0,17.8218,17.8669,17.8153,17.8669,20700.0
2011-10-11 15:00:00,27.74,27.76,27.69,27.71,89600.0,17.8669,17.8797,17.8346,17.8475,89600.0
2011-10-11 15:05:00,27.71,27.73,27.66,27.72,67200.0,17.8475,17.8604,17.8153,17.854,67200.0
2011-10-11 15:10:00,27.72,27.74,27.7,27.74,20300.0,17.854,17.8669,17.8411,17.8669,20300.0
2011-10-11 15:15:00,27.74,27.75,27.69,27.72,35000.0,17.8669,17.8733,17.8346,17.854,35000.0
2011-10-11 15:20:00,27.72,27.83,27.71,27.82,225500.0,17.854,17.9248,17.8475,17.9184,225500.0
2011-10-11 15:25:00,27.81,27.83,27.76,27.77,45600.0,17.9119,17.9248,17.8797,17.8862,45600.0
2011-10-11 15:30:00,27.76,27.83,27.75,27.83,47400.0,17.8797,17.9248,17.8733,17.9248,47400.0
2011-10-11 15:35:00,27.83,27.87,27.81,27.84,81200.0,17.9248,17.9506,17.9119,17.9313,81200.0
2011-10-11 15:40:00,27.84,27.88,27.82,27.83,60600.0,17.9313,17.957,17.9184,17.9248,60600.0
2011-10-11 15:45:00,27.84,27.88,27.81,27.85,59600.0,17.9313,17.957,17.9119,17.9377,59600.0
2011-10-11 15:50:00,27.85,27.89,27.81,27.82,133700.0,17.9377,17.9635,17.9119,17.9184,133700.0
2011-10-11 15:55:00,27.82,27.85,27.79,27.85,174300.0,17.9184,17.9377,17.8991,17.9377,174300.0
2011-10-12 09:30:00,28.21,28.3,28.03,28.15,64300.0,18.1696,18.2275,18.0536,18.1309,64300.0
2011-10-12 09:35:00,28.16,28.21,28.11,28.2,41400.0,18.1374,18.1696,18.1052,18.1631,41400.0
2011-10-12 09:40:00,28.2,28.35,28.18,28.31,61500.0,18.1631,18.2597,18.1502,18.234,61500.0
2011-10-12 09:45:00,28.31,28.32,28.17,28.18,36500.0,18.234,18.2404,18.1438,18.1502,36500.0
2011-10-12 09:50:00,28.17,28.21,28.13,28.16,38900.0,18.1438,18.1696,18.118,18.1374,38900.0
2011-10-12 09:55:00,28.17,28.17,28.11,28.13,30800.0,18.1438,18.1438,18.1052,18.118,30800.0
2011-10-12 10:00:00,28.13,28.14,28.02,28.02,78300.0,18.118,18.1245,18.0472,18.0472,78300.0
2011-10-12 10:05:00,28.02,28.09,28.02,28.09,26800.0,18.0472,18.0923,18.0472,18.0923,26800.0
2011-10-12 10:10:00,28.1,28.11,28.09,28.1,21400.0,18.0987,18.1052,18.0923,18.0987,21400.0
2011-10-12 10:15:00,28.1,28.25,28.1,28.22,36600.0,18.0987,18.1953,18.0987,18.176,36600.0
2011-10-12 10:20:00,28.22,28.27,28.21,28.26,61900.0,18.176,18.2082,18.1696,18.2018,61900.0
2011-10-12 10:25:00,28.26,28.31,28.25,28.29,32300.0,18.2018,18.234,18.1953,18.2211,32300.0
2011-10-12 10:30:00,28.3,28.32,28.25,28.28,73100.0,18.2275,18.2404,18.1953,18.2147,73100.0
2011-10-12 10:35:00,28.28,28.34,28.25,28.34,130500.0,18.2147,18.2533,18.1953,18.2533,130500.0
2011-10-12 10:40:00,28.34,28.35,28.3,28.32,28100.0,18.2533,18.2597,18.2275,18.2404,28100.0
2011-10-12 10:45:00,28.31,28.33,28.29,28.29,29900.0,18.234,18.2469,18.2211,18.2211,29900.0
2011-10-12 10:50:00,28.29,28.29,28.23,28.23,94100.0,18.2211,18.2211,18.1825,18.1825,94100.0
2011-10-12 10:55:00,28.24,28.25,28.21,28.21,11100.0,18.1889,18.1953,18.1696,18.1696,11100.0
2011-10-12 11:00:00,28.22,28.25,28.21,28.25,24600.0,18.176,18.1953,18.1696,18.1953,24600.0
2011-10-12 11:05:00,28.24,28.27,28.24,28.27,17500.0,18.1889,18.2082,18.1889,18.2082,17500.0
2011-10-12 11:10:00,28.27,28.29,28.23,28.25,18400.0,18.2082,18.2211,18.1825,18.1953,18400.0
2011-10-12 11:15:00,28.25,28.27,28.23,28.24,21400.0,18.1953,18.2082,18.1825,18.1889,21400.0
2011-10-12 11:20:00,28.24,28.26,28.21,28.22,11300.0,18.1889,18.2018,18.1696,18.176,11300.0
2011-10-12 11:25:00,28.22,28.27,28.22,28.24,17500.0,18.176,18.2082,18.176,18.1889,17500.0
2011-10-12 11:30:00,28.24,28.27,28.24,28.25,12700.0,18.1889,18.2082,18.1889,18.1953,12700.0
2011-10-12 11:35:00,28.25,28.28,28.24,28.28,19500.0,18.1953,18.2147,18.1889,18.2147,19500.0
2011-10-12 11:40:00,28.28,28.32,28.27,28.32,23000.0,18.2147,18.2404,18.2082,18.2404,23000.0
2011-10-12 11:45:00,28.32,28.32,28.27,28.28,15900.0,18.2404,18.2404,18.2082,18.2147,15900.0
2011-10-12 11:50:00,28.29,28.3,28.26,28.29,23700.0,18.2211,18.2275,18.2018,18.2211,23700.0
2011-10-12 11:55:00,28.29,28.31,28.28,28.28,30500.0,18.2211,18.234,18.2147,18.2147,30500.0
2011-10-12 12:00:00,28.29,28.34,28.28,28.32,26500.0,18.2211,18.2533,18.2147,18.2404,26500.0
2011-10-12 12:05:00,28.32,28.35,28.32,28.32,26900.0,18.2404,18.2597,18.2404,18.2404,26900.0
2011-10-12 12:10:00,28.32,28.33,28.3,28.33,23400.0,18.2404,18.2469,18.2275,18.2469,23400.0
2011-10-12 12:15:00,28.33,28.35,28.32,28.33,31600.0,18.2469,18.2597,18.2404,18.2469,31600.0
2011-10-12 12:20:00,28.33,28.34,28.31,28.32,44600.0,18.2469,18.2533,18.234,18.2404,44600.0
2011-10-12 12:25:00,28.32,28.32,28.29,28.31,31700.0,18.2404,18.2404,18.2211,18.234,31700.0
2011-10-12 12:30:00,28.31,28.31,28.29,28.3,22000.0,18.234,18.234,18.2211,18.2275,22000.0
2011-10-12 12:35:00,28.3,28.32,28.29,28.3,42200.0,18.2275,18.2404,18.2211,18.2275,42200.0
2011-10-12 12:40:00,28.3,28.33,28.3,28.32,42200.0,18.2275,18.2469,18.2275,18.2404,42200.0
2011-10-12 12:45:00,28.32,28.34,28.32,28.33,11100.0,18.2404,18.2533,18.2404,18.2469,11100.0
2011-10-12 12:50:00,28.33,28.37,28.32,28.35,52900.0,18.2469,18.2726,18.2404,18.2597,52900.0
2011-10-12 12:55:00,28.36,28.37,28.35,28.36,31200.0,18.2662,18.2726,18.2597,18.2662,31200.0
2011-10-12 13:00:00,28.35,28.38,28.34,28.38,30800.0,18.2597,18.2791,18.2533,18.2791,30800.0
2011-10-12 13:05:00,28.39,28.46,28.39,28.42,115900.0,18.2855,18.3306,18.2855,18.3048,115900.0
2011-10-12 13:10:00,28.42,28.46,28.4,28.44,61800.0,18.3048,18.3306,18.2919,18.3177,61800.0
2011-10-12 13:15:00,28.45,28.48,28.38,28.39,95700.0,18.3241,18.3435,18.2791,18.2855,95700.0
2011-10-12 13:20:00,28.4,28.41,28.38,28.38,13500.0,18.2919,18.2984,18.2791,18.2791,13500.0
2011-10-12 13:25:00,28.37,28.44,28.36,28.37,46800.0,18.2726,18.3177,18.2662,18.2726,46800.0
2011-10-12 13:30:00,28.37,28.4,28.35,28.38,29700.0,18.2726,18.2919,18.2597,18.2791,29700.0
2011-10-12 13:35:00,28.37,28.4,28.37,28.38,15200.0,18.2726,18.2919,18.2726,18.2791,15200.0
2011-10-12 13:40:00,28.38,28.39,28.35,28.36,22200.0,18.2791,18.2855,18.2597,18.2662,22200.0
2011-10-12 13:45:00,28.35,28.36,28.31,28.31,17600.0,18.2597,18.2662,18.234,18.234,17600.0
2011-10-12 13:50:00,28.32,28.32,28.28,28.29,30900.0,18.2404,18.2404,18.2147,18.2211,30900.0
2011-10-12 13:55:00,28.29,28.3,28.28,28.28,23300.0,18.2211,18.2275,18.2147,18.2147,23300.0
2011-10-12 14:00:00,28.29,28.37,28.28,28.36,74700.0,18.2211,18.2726,18.2147,18.2662,74700.0
2011-10-12 14:05:00,28.36,28.44,28.36,28.44,40200.0,18.2662,18.3177,18.2662,18.3177,40200.0
2011-10-12 14:10:00,28.44,28.45,28.42,28.44,29700.0,18.3177,18.3241,18.3048,18.3177,29700.0
2011-10-12 14:15:00,28.44,28.45,28.36,28.39,27900.0,18.3177,18.3241,18.2662,18.2855,27900.0
2011-10-12 14:20:00,28.4,28.4,28.36,28.37,19800.0,18.2919,18.2919,18.2662,18.2726,19800.0
2011-10-12 14:25:00,28.38,28.39,28.34,28.38,27100.0,18.2791,18.2855,18.2533,18.2791,27100.0
2011-10-12 14:30:00,28.38,28.48,28.37,28.43,56700.0,18.2791,18.3435,18.2726,18.3113,56700.0
2011-10-12 14:35:00,28.43,28.44,28.38,28.39,18500.0,18.3113,18.3177,18.2791,18.2855,18500.0
2011-10-12 14:40:00,28.4,28.42,28.37,28.38,31700.0,18.2919,18.3048,18.2726,18.2791,31700.0
2011-10-12 14:45:00,28.38,28.4,28.35,28.38,26700.0,18.2791,18.2919,18.2597,18.2791,26700.0
2011-10-12 14:50:00,28.39,28.39,28.35,28.37,25100.0,18.2855,18.2855,18.2597,18.2726,25100.0
2011-10-12 14:55:00,28.37,28.38,28.32,28.34,38800.0,18.2726,18.2791,18.2404,18.2533,38800.0
2011-10-12 15:00:00,28.34,28.38,28.34,28.37,48300.0,18.2533,18.2791,18.2533,18.2726,48300.0
2011-10-12 15:05:00,28.37,28.42,28.35,28.39,40400.0,18.2726,18.3048,18.2597,18.2855,40400.0
2011-10-12 15:10:00,28.37,28.41,28.35,28.4,36600.0,18.2726,18.2984,18.2597,18.2919,36600.0
2011-10-12 15:15:00,28.39,28.39,28.31,28.35,37800.0,18.2855,18.2855,18.234,18.2597,37800.0
2011-10-12 15:20:00,28.35,28.4,28.32,28.35,36700.0,18.2597,18.2919,18.2404,18.2597,36700.0
2011-10-12 15:25:00,28.35,28.39,28.32,28.38,42800.0,18.2597,18.2855,18.2404,18.2791,42800.0
2011-10-12 15:30:00,28.38,28.43,28.37,28.39,76900.0,18.2791,18.3113,18.2726,18.2855,76900.0
2011-10-12 15:35:00,28.39,28.42,28.34,28.39,68400.0,18.2855,18.3048,18.2533,18.2855,68400.0
2011-10-12 15:40:00,28.39,28.43,28.37,28.42,67200.0,18.2855,18.3113,18.2726,18.3048,67200.0
2011-10-12 15:45:00,28.42,28.43,28.25,28.27,116200.0,18.3048,18.3113,18.1953,18.2082,116200.0
2011-10-12 15:50:00,28.27,28.34,28.26,28.28,110700.0,18.2082,18.2533,18.2018,18.2147,110700.0
2011-10-12 15:55:00,28.28,28.35,28.28,28.28,299300.0,18.2147,18.2597,18.2147,18.2147,299300.0
2011-10-13 09:30:00,28.13,28.19,27.98,28.03,69600.0,18.118,18.1567,18.0214,18.0536,69600.0
2011-10-13 09:35:00,28.03,28.07,28.02,28.07,21100.0,18.0536,18.0794,18.0472,18.0794,21100.0
2011-10-13 09:40:00,28.06,28.13,28.05,28.12,28800.0,18.073,18.118,18.0665,18.1116,28800.0
2011-10-13 09:45:00,28.11,28.18,28.1,28.14,24600.0,18.1052,18.1502,18.0987,18.1245,24600.0
2011-10-13 09:50:00,28.14,28.14,28.07,28.07,16900.0,18.1245,18.1245,18.0794,18.0794,16900.0
2011-10-13 09:55:00,28.06,28.07,28.04,28.06,14800.0,18.073,18.0794,18.0601,18.073,14800.0
2011-10-13 10:00:00,28.05,28.1,28.02,28.04,16800.0,18.0665,18.0987,18.0472,18.0601,16800.0
2011-10-13 10:05:00,28.05,28.05,28.02,28.04,15600.0,18.0665,18.0665,18.0472,18.0601,15600.0
2011-10-13 10:10:00,28.05,28.1,28.05,28.08,26600.0,18.0665,18.0987,18.0665,18.0858,26600.0
2011-10-13 10:15:00,28.08,28.09,28.0,28.01,21000.0,18.0858,18.0923,18.0343,18.0408,21000.0
2011-10-13 10:20:00,28.01,28.07,28.0,28.07,11400.0,18.0408,18.0794,18.0343,18.0794,11400.0
2011-10-13 10:25:00,28.07,28.15,28.06,28.11,16600.0,18.0794,18.1309,18.073,18.1052,16600.0
2011-10-13 10:30:00,28.11,28.19,28.1,28.18,20500.0,18.1052,18.1567,18.0987,18.1502,20500.0
2011-10-13 10:35:00,28.19,28.19,28.14,28.14,13900.0,18.1567,18.1567,18.1245,18.1245,13900.0
2011-10-13 10:40:00,28.15,28.15,28.1,28.11,33700.0,18.1309,18.1309,18.0987,18.1052,33700.0
2011-10-13 10:45:00,28.11,28.13,28.1,28.11,24900.0,18.1052,18.118,18.0987,18.1052,24900.0
2011-10-13 10:50:00,28.12,28.16,28.12,28.13,19400.0,18.1116,18.1374,18.1116,18.118,19400.0
2011-10-13 10:55:00,28.14,28.17,28.08,28.08,21500.0,18.1245,18.1438,18.0858,18.0858,21500.0
2011-10-13 11:00:00,28.09,28.1,28.05,28.07,25600.0,18.0923,18.0987,18.0665,18.0794,25600.0
2011-10-13 11:05:00,28.07,28.08,28.01,28.01,23700.0,18.0794,18.0858,18.0408,18.0408,23700.0
2011-10-13 11:10:00,28.02,28.07,28.02,28.05,30100.0,18.0472,18.0794,18.0472,18.0665,30100.0
2011-10-13 11:15:00,28.04,28.06,27.95,27.96,18800.0,18.0601,18.073,18.0021,18.0085,18800.0
2011-10-13 11:20:00,27.97,28.05,27.96,28.05,31000.0,18.015,18.0665,18.0085,18.0665,31000.0
2011-10-13 11:25:00,28.04,28.05,28.0,28.0,18000.0,18.0601,18.0665,18.0343,18.0343,18000.0
2011-10-13 11:30:00,28.0,28.04,28.0,28.01,28400.0,18.0343,18.0601,18.0343,18.0408,28400.0
2011-10-13 11:35:00,28.01,28.03,28.0,28.01,13700.0,18.0408,18.0536,18.0343,18.0408,13700.0
2011-10-13 11:40:00,28.0,28.02,27.99,28.02,58000.0,18.0343,18.0472,18.0279,18.0472,58000.0
2011-10-13 11:45:00,28.02,28.05,28.01,28.03,67600.0,18.0472,18.0665,18.0408,18.0536,67600.0
2011-10-13 11:50:00,28.02,28.04,28.0,28.0,41000.0,18.0472,18.0601,18.0343,18.0343,41000.0
2011-10-13 11:55:00,28.0,28.01,27.99,27.99,34900.0,18.0343,18.0408,18.0279,18.0279,34900.0
2011-10-13 12:00:00,28.0,28.05,27.99,28.05,44400.0,18.0343,18.0665,18.0279,18.0665,44400.0
2011-10-13 12:05:00,28.05,28.06,28.02,28.05,16100.0,18.0665,18.073,18.0472,18.0665,16100.0
2011-10-13 12:10:00,28.04,28.04,28.01,28.02,11400.0,18.0601,18.0601,18.0408,18.0472,11400.0
2011-10-13 12:15:00,28.02,28.07,28.02,28.03,23000.0,18.0472,18.0794,18.0472,18.0536,23000.0
2011-10-13 12:20:00,28.04,28.07,28.04,28.06,10100.0,18.0601,18.0794,18.0601,18.073,10100.0
2011-10-13 12:25:00,28.06,28.08,28.04,28.04,11500.0,18.073,18.0858,18.0601,18.0601,11500.0
2011-10-13 12:30:00,28.03,28.05,28.02,28.03,9900.0,18.0536,18.0665,18.0472,18.0536,9900.0
2011-10-13 12:35:00,28.03,28.06,28.03,28.06,6300.0,18.0536,18.073,18.0536,18.073,6300.0
2011-10-13 12:40:00,28.05,28.08,28.05,28.08,9900.0,18.0665,18.0858,18.0665,18.0858,9900.0
2011-10-13 12:45:00,28.08,28.11,28.07,28.1,9300.0,18.0858,18.1052,18.0794,18.0987,9300.0
2011-10-13 12:50:00,28.1,28.12,28.09,28.1,8400.0,18.0987,18.1116,18.0923,18.0987,8400.0
2011-10-13 12:55:00,28.1,28.14,28.1,28.11,14300.0,18.0987,18.1245,18.0987,18.1052,14300.0
2011-10-13 13:00:00,28.1,28.11,28.07,28.08,14000.0,18.0987,18.1052,18.0794,18.0858,14000.0
2011-10-13 13:05:00,28.08,28.12,28.05,28.12,19600.0,18.0858,18.1116,18.0665,18.1116,19600.0
2011-10-13 13:10:00,28.12,28.14,28.12,28.14,18400.0,18.1116,18.1245,18.1116,18.1245,18400.0
2011-10-13 13:15:00,28.14,28.14,28.12,28.14,4700.0,18.1245,18.1245,18.1116,18.1245,4700.0
2011-10-13 13:20:00,28.13,28.14,28.12,28.13,25500.0,18.118,18.1245,18.1116,18.118,25500.0
2011-10-13 13:25:00,28.13,28.17,28.12,28.17,42700.0,18.118,18.1438,18.1116,18.1438,42700.0
2011-10-13 13:30:00,28.16,28.18,28.15,28.18,18400.0,18.1374,18.1502,18.1309,18.1502,18400.0
2011-10-13 13:35:00,28.18,28.19,28.16,28.18,20600.0,18.1502,18.1567,18.1374,18.1502,20600.0
2011-10-13 13:40:00,28.17,28.19,28.15,28.19,16000.0,18.1438,18.1567,18.1309,18.1567,16000.0
2011-10-13 13:45:00,28.19,28.23,28.19,28.22,21800.0,18.1567,18.1825,18.1567,18.176,21800.0
2011-10-13 13:50:00,28.22,28.22,28.17,28.18,14600.0,18.176,18.176,18.1438,18.1502,14600.0
2011-10-13 13:55:00,28.19,28.19,28.14,28.15,18700.0,18.1567,18.1567,18.1245,18.1309,18700.0
2011-10-13 14:00:00,28.16,28.16,28.11,28.13,15900.0,18.1374,18.1374,18.1052,18.118,15900.0
2011-10-13 14:05:00,28.13,28.14,28.11,28.12,18800.0,18.118,18.1245,18.1052,18.1116,18800.0
2011-10-13 14:10:00,28.12,28.12,28.08,28.1,19100.0,18.1116,18.1116,18.0858,18.0987,19100.0
2011-10-13 14:15:00,28.1,28.13,28.09,28.13,4400.0,18.0987,18.118,18.0923,18.118,4400.0
2011-10-13 14:20:00,28.13,28.16,28.11,28.11,18400.0,18.118,18.1374,18.1052,18.1052,18400.0
2011-10-13 14:25:00,28.11,28.11,28.08,28.1,14900.0,18.1052,18.1052,18.0858,18.0987,14900.0
2011-10-13 14:30:00,28.1,28.13,28.09,28.1,22200.0,18.0987,18.118,18.0923,18.0987,22200.0
2011-10-13 14:35:00,28.11,28.13,28.08,28.08,17900.0,18.1052,18.118,18.0858,18.0858,17900.0
2011-10-13 14:40:00,28.09,28.12,28.07,28.12,15800.0,18.0923,18.1116,18.0794,18.1116,15800.0
2011-10-13 14:45:00,28.12,28.19,28.09,28.18,35700.0,18.1116,18.1567,18.0923,18.1502,35700.0
2011-10-13 14:50:00,28.18,28.22,28.16,28.22,18200.0,18.1502,18.176,18.1374,18.176,18200.0
2011-10-13 14:55:00,28.21,28.24,28.19,28.21,18800.0,18.1696,18.1889,18.1567,18.1696,18800.0
2011-10-13 15:00:00,28.21,28.25,28.2,28.23,19500.0,18.1696,18.1953,18.1631,18.1825,19500.0
2011-10-13 15:05:00,28.23,28.26,28.23,28.25,13300.0,18.1825,18.2018,18.1825,18.1953,13300.0
2011-10-13 15:10:00,28.26,28.26,28.23,28.24,38900.0,18.2018,18.2018,18.1825,18.1889,38900.0
2011-10-13 15:15:00,28.25,28.27,28.23,28.25,19900.0,18.1953,18.2082,18.1825,18.1953,19900.0
2011-10-13 15:20:00,28.24,28.27,28.2,28.2,27400.0,18.1889,18.2082,18.1631,18.1631,27400.0
2011-10-13 15:25:00,28.2,28.21,28.14,28.16,41900.0,18.1631,18.1696,18.1245,18.1374,41900.0
2011-10-13 15:30:00,28.15,28.19,28.13,28.15,30200.0,18.1309,18.1567,18.118,18.1309,30200.0
2011-10-13 15:35:00,28.15,28.2,28.14,28.15,32300.0,18.1309,18.1631,18.1245,18.1309,32300.0
2011-10-13 15:40:00,28.15,28.19,28.15,28.16,39100.0,18.1309,18.1567,18.1309,18.1374,39100.0
2011-10-13 15:45:00,28.17,28.21,28.13,28.18,58700.0,18.1438,18.1696,18.118,18.1502,58700.0
2011-10-13 15:50:00,28.19,28.25,28.18,28.23,51700.0,18.1567,18.1953,18.1502,18.1825,51700.0
2011-10-13 15:55:00,28.23,28.26,28.23,28.23,108300.0,18.1825,18.2018,18.1825,18.1825,108300.0
2011-10-14 09:30:00,28.55,28.56,28.39,28.49,58700.0,18.3886,18.395,18.2855,18.3499,58700.0
2011-10-14 09:35:00,28.49,28.51,28.39,28.51,45100.0,18.3499,18.3628,18.2855,18.3628,45100.0
2011-10-14 09:40:00,28.5,28.55,28.5,28.55,18700.0,18.3564,18.3886,18.3564,18.3886,18700.0
2011-10-14 09:45:00,28.54,28.6,28.54,28.57,24400.0,18.3821,18.4208,18.3821,18.4014,24400.0
2011-10-14 09:50:00,28.56,28.57,28.5,28.5,12500.0,18.395,18.4014,18.3564,18.3564,12500.0
2011-10-14 09:55:00,28.5,28.59,28.48,28.56,18600.0,18.3564,18.4143,18.3435,18.395,18600.0
2011-10-14 10:00:00,28.57,28.57,28.5,28.53,10400.0,18.4014,18.4014,18.3564,18.3757,10400.0
2011-10-14 10:05:00,28.53,28.59,28.53,28.56,14300.0,18.3757,18.4143,18.3757,18.395,14300.0
2011-10-14 10:10:00,28.55,28.55,28.51,28.52,13900.0,18.3886,18.3886,18.3628,18.3692,13900.0
2011-10-14 10:15:00,28.51,28.52,28.5,28.51,19600.0,18.3628,18.3692,18.3564,18.3628,19600.0
2011-10-14 10:20:00,28.51,28.54,28.49,28.53,25600.0,18.3628,18.3821,18.3499,18.3757,25600.0
2011-10-14 10:25:00,28.53,28.54,28.45,28.46,11100.0,18.3757,18.3821,18.3241,18.3306,11100.0
2011-10-14 10:30:00,28.46,28.49,28.46,28.49,11400.0,18.3306,18.3499,18.3306,18.3499,11400.0
2011-10-14 10:35:00,28.48,28.51,28.46,28.47,14500.0,18.3435,18.3628,18.3306,18.337,14500.0
2011-10-14 10:40:00,28.46,28.5,28.44,28.5,11500.0,18.3306,18.3564,18.3177,18.3564,11500.0
2011-10-14 10:45:00,28.5,28.52,28.49,28.51,13200.0,18.3564,18.3692,18.3499,18.3628,13200.0
2011-10-14 10:50:00,28.51,28.53,28.47,28.47,11900.0,18.3628,18.3757,18.337,18.337,11900.0
2011-10-14 10:55:00,28.47,28.54,28.47,28.53,21200.0,18.337,18.3821,18.337,18.3757,21200.0
2011-10-14 11:00:00,28.54,28.57,28.53,28.57,17200.0,18.3821,18.4014,18.3757,18.4014,17200.0
2011-10-14 11:05:00,28.56,28.57,28.51,28.52,28500.0,18.395,18.4014,18.3628,18.3692,28500.0
2011-10-14 11:10:00,28.53,28.55,28.48,28.49,14600.0,18.3757,18.3886,18.3435,18.3499,14600.0
2011-10-14 11:15:00,28.5,28.5,28.47,28.48,7400.0,18.3564,18.3564,18.337,18.3435,7400.0
2011-10-14 11:20:00,28.49,28.49,28.37,28.38,36500.0,18.3499,18.3499,18.2726,18.2791,36500.0
2011-10-14 11:25:00,28.38,28.39,28.32,28.33,30400.0,18.2791,18.2855,18.2404,18.2469,30400.0
2011-10-14 11:30:00,28.32,28.38,28.32,28.35,35300.0,18.2404,18.2791,18.2404,18.2597,35300.0
2011-10-14 11:35:00,28.35,28.41,28.35,28.38,18500.0,18.2597,18.2984,18.2597,18.2791,18500.0
2011-10-14 11:40:00,28.37,28.42,28.37,28.4,13700.0,18.2726,18.3048,18.2726,18.2919,13700.0
2011-10-14 11:45:00,28.4,28.43,28.39,28.39,13800.0,18.2919,18.3113,18.2855,18.2855,13800.0
2011-10-14 11:50:00,28.39,28.4,28.36,28.38,11700.0,18.2855,18.2919,18.2662,18.2791,11700.0
2011-10-14 11:55:00,28.37,28.39,28.36,28.36,5700.0,18.2726,18.2855,18.2662,18.2662,5700.0
2011-10-14 12:00:00,28.35,28.36,28.34,28.36,10400.0,18.2597,18.2662,18.2533,18.2662,10400.0
2011-10-14 12:05:00,28.36,28.37,28.34,28.37,9900.0,18.2662,18.2726,18.2533,18.2726,9900.0
2011-10-14 12:10:00,28.37,28.38,28.32,28.32,15200.0,18.2726,18.2791,18.2404,18.2404,15200.0
2011-10-14 12:15:00,28.33,28.34,28.31,28.32,13000.0,18.2469,18.2533,18.234,18.2404,13000.0
2011-10-14 12:20:00,28.31,28.34,28.31,28.33,12900.0,18.234,18.2533,18.234,18.2469,12900.0
2011-10-14 12:25:00,28.32,28.34,28.3,28.32,10300.0,18.2404,18.2533,18.2275,18.2404,10300.0
2011-10-14 12:30:00,28.33,28.35,28.32,28.34,7700.0,18.2469,18.2597,18.2404,18.2533,7700.0
2011-10-14 12:35:00,28.34,28.37,28.34,28.36,21100.0,18.2533,18.2726,18.2533,18.2662,21100.0
2011-10-14 12:40:00,28.35,28.38,28.35,28.37,23000.0,18.2597,18.2791,18.2597,18.2726,23000.0
2011-10-14 12:45:00,28.38,28.4,28.37,28.37,8100.0,18.2791,18.2919,18.2726,18.2726,8100.0
2011-10-14 12:50:00,28.38,28.39,28.36,28.36,11800.0,18.2791,18.2855,18.2662,18.2662,11800.0
2011-10-14 12:55:00,28.36,28.37,28.34,28.34,10500.0,18.2662,18.2726,18.2533,18.2533,10500.0
2011-10-14 13:00:00,28.34,28.37,28.34,28.37,12700.0,18.2533,18.2726,18.2533,18.2726,12700.0
2011-10-14 13:05:00,28.37,28.38,28.35,28.38,16100.0,18.2726,18.2791,18.2597,18.2791,16100.0
2011-10-14 13:10:00,28.37,28.38,28.36,28.36,11300.0,18.2726,18.2791,18.2662,18.2662,11300.0
2011-10-14 13:15:00,28.36,28.4,28.36,28.38,14600.0,18.2662,18.2919,18.2662,18.2791,14600.0
2011-10-14 13:20:00,28.38,28.39,28.38,28.39,14400.0,18.2791,18.2855,18.2791,18.2855,14400.0
2011-10-14 13:25:00,28.39,28.39,28.38,28.38,12200.0,18.2855,18.2855,18.2791,18.2791,12200.0
2011-10-14 13:30:00,28.39,28.39,28.37,28.37,10300.0,18.2855,18.2855,18.2726,18.2726,10300.0
2011-10-14 13:35:00,28.37,28.38,28.34,28.34,13100.0,18.2726,18.2791,18.2533,18.2533,13100.0
2011-10-14 13:40:00,28.34,28.35,28.33,28.35,15500.0,18.2533,18.2597,18.2469,18.2597,15500.0
2011-10-14 13:45:00,28.35,28.37,28.35,28.36,26600.0,18.2597,18.2726,18.2597,18.2662,26600.0
2011-10-14 13:50:00,28.37,28.39,28.35,28.39,19700.0,18.2726,18.2855,18.2597,18.2855,19700.0
2011-10-14 13:55:00,28.39,28.42,28.37,28.38,47500.0,18.2855,18.3048,18.2726,18.2791,47500.0
2011-10-14 14:00:00,28.39,28.39,28.34,28.38,36100.0,18.2855,18.2855,18.2533,18.2791,36100.0
2011-10-14 14:05:00,28.38,28.38,28.35,28.36,11500.0,18.2791,18.2791,18.2597,18.2662,11500.0
2011-10-14 14:10:00,28.36,28.36,28.35,28.36,18500.0,18.2662,18.2662,18.2597,18.2662,18500.0
2011-10-14 14:15:00,28.35,28.37,28.34,28.34,26000.0,18.2597,18.2726,18.2533,18.2533,26000.0
2011-10-14 14:20:00,28.35,28.36,28.34,28.35,19600.0,18.2597,18.2662,18.2533,18.2597,19600.0
2011-10-14 14:25:00,28.34,28.36,28.34,28.35,11300.0,18.2533,18.2662,18.2533,18.2597,11300.0
2011-10-14 14:30:00,28.35,28.35,28.33,28.34,40500.0,18.2597,18.2597,18.2469,18.2533,40500.0
2011-10-14 14:35:00,28.33,28.37,28.33,28.34,27100.0,18.2469,18.2726,18.2469,18.2533,27100.0
2011-10-14 14:40:00,28.33,28.34,28.33,28.34,9100.0,18.2469,18.2533,18.2469,18.2533,9100.0
2011-10-14 14:45:00,28.33,28.34,28.33,28.34,12000.0,18.2469,18.2533,18.2469,18.2533,12000.0
2011-10-14 14:50:00,28.34,28.37,28.33,28.35,60500.0,18.2533,18.2726,18.2469,18.2597,60500.0
2011-10-14 14:55:00,28.34,28.35,28.34,28.34,73500.0,18.2533,18.2597,18.2533,18.2533,73500.0
2011-10-14 15:00:00,28.35,28.37,28.33,28.37,67400.0,18.2597,18.2726,18.2469,18.2726,67400.0
2011-10-14 15:05:00,28.37,28.39,28.36,28.36,28100.0,18.2726,18.2855,18.2662,18.2662,28100.0
2011-10-14 15:10:00,28.36,28.37,28.35,28.36,26100.0,18.2662,18.2726,18.2597,18.2662,26100.0
2011-10-14 15:15:00,28.36,28.39,28.36,28.38,20400.0,18.2662,18.2855,18.2662,18.2791,20400.0
2011-10-14 15:20:00,28.38,28.41,28.37,28.4,31600.0,18.2791,18.2984,18.2726,18.2919,31600.0
2011-10-14 15:25:00,28.39,28.43,28.39,28.42,20200.0,18.2855,18.3113,18.2855,18.3048,20200.0
2011-10-14 15:30:00,28.43,28.48,28.42,28.48,117000.0,18.3113,18.3435,18.3048,18.3435,117000.0
2011-10-14 15:35:00,28.47,28.48,28.44,28.44,21600.0,18.337,18.3435,18.3177,18.3177,21600.0
2011-10-14 15:40:00,28.44,28.44,28.4,28.41,91700.0,18.3177,18.3177,18.2919,18.2984,91700.0
2011-10-14 15:45:00,28.42,28.43,28.38,28.41,122600.0,18.3048,18.3113,18.2791,18.2984,122600.0
2011-10-14 15:50:00,28.41,28.43,28.38,28.41,64500.0,18.2984,18.3113,18.2791,18.2984,64500.0
2011-10-14 15:55:00,28.41,28.5,28.41,28.5,231900.0,18.2984,18.3564,18.2984,18.3564,231900.0
2011-10-17 09:30:00,28.44,28.49,28.41,28.43,40100.0,18.3177,18.3499,18.2984,18.3113,40100.0
2011-10-17 09:35:00,28.43,28.47,28.42,28.45,35700.0,18.3113,18.337,18.3048,18.3241,35700.0
2011-10-17 09:40:00,28.45,28.52,28.44,28.49,30000.0,18.3241,18.3692,18.3177,18.3499,30000.0
2011-10-17 09:45:00,28.5,28.52,28.47,28.47,14400.0,18.3564,18.3692,18.337,18.337,14400.0
2011-10-17 09:50:00,28.46,28.49,28.36,28.36,32900.0,18.3306,18.3499,18.2662,18.2662,32900.0
2011-10-17 09:55:00,28.36,28.37,28.31,28.32,15900.0,18.2662,18.2726,18.234,18.2404,15900.0
2011-10-17 10:00:00,28.32,28.35,28.31,28.34,28300.0,18.2404,18.2597,18.234,18.2533,28300.0
2011-10-17 10:05:00,28.34,28.34,28.29,28.3,22000.0,18.2533,18.2533,18.2211,18.2275,22000.0
2011-10-17 10:10:00,28.3,28.31,28.27,28.3,24300.0,18.2275,18.234,18.2082,18.2275,24300.0
2011-10-17 10:15:00,28.3,28.31,28.28,28.29,38200.0,18.2275,18.234,18.2147,18.2211,38200.0
2011-10-17 10:20:00,28.29,28.3,28.23,28.25,19200.0,18.2211,18.2275,18.1825,18.1953,19200.0
2011-10-17 10:25:00,28.24,28.24,28.17,28.18,17900.0,18.1889,18.1889,18.1438,18.1502,17900.0
2011-10-17 10:30:00,28.18,28.23,28.16,28.22,30600.0,18.1502,18.1825,18.1374,18.176,30600.0
2011-10-17 10:35:00,28.23,28.3,28.23,28.27,33400.0,18.1825,18.2275,18.1825,18.2082,33400.0
2011-10-17 10:40:00,28.26,28.27,28.23,28.24,21200.0,18.2018,18.2082,18.1825,18.1889,21200.0
2011-10-17 10:45:00,28.23,28.23,28.2,28.2,20100.0,18.1825,18.1825,18.1631,18.1631,20100.0
2011-10-17 10:50:00,28.2,28.2,28.16,28.17,16200.0,18.1631,18.1631,18.1374,18.1438,16200.0
2011-10-17 10:55:00,28.17,28.19,28.14,28.14,21100.0,18.1438,18.1567,18.1245,18.1245,21100.0
2011-10-17 11:00:00,28.14,28.18,28.13,28.16,23700.0,18.1245,18.1502,18.118,18.1374,23700.0
2011-10-17 11:05:00,28.16,28.24,28.16,28.24,27500.0,18.1374,18.1889,18.1374,18.1889,27500.0
2011-10-17 11:10:00,28.24,28.24,28.18,28.2,22400.0,18.1889,18.1889,18.1502,18.1631,22400.0
2011-10-17 11:15:00,28.2,28.2,28.15,28.15,8900.0,18.1631,18.1631,18.1309,18.1309,8900.0
2011-10-17 11:20:00,28.15,28.17,28.13,28.16,40500.0,18.1309,18.1438,18.118,18.1374,40500.0
2011-10-17 11:25:00,28.16,28.18,28.16,28.17,16100.0,18.1374,18.1502,18.1374,18.1438,16100.0
2011-10-17 11:30:00,28.17,28.19,28.16,28.18,15900.0,18.1438,18.1567,18.1374,18.1502,15900.0
2011-10-17 11:35:00,28.18,28.18,28.17,28.17,10000.0,18.1502,18.1502,18.1438,18.1438,10000.0
2011-10-17 11:40:00,28.17,28.18,28.15,28.15,15900.0,18.1438,18.1502,18.1309,18.1309,15900.0
2011-10-17 11:45:00,28.15,28.18,28.14,28.15,29600.0,18.1309,18.1502,18.1245,18.1309,29600.0
2011-10-17 11:50:00,28.14,28.16,28.13,28.14,15400.0,18.1245,18.1374,18.118,18.1245,15400.0
2011-10-17 11:55:00,28.14,28.16,28.12,28.13,21900.0,18.1245,18.1374,18.1116,18.118,21900.0
2011-10-17 12:00:00,28.13,28.14,28.11,28.12,20800.0,18.118,18.1245,18.1052,18.1116,20800.0
2011-10-17 12:05:00,28.13,28.13,28.1,28.11,18600.0,18.118,18.118,18.0987,18.1052,18600.0
2011-10-17 12:10:00,28.11,28.12,28.09,28.1,14900.0,18.1052,18.1116,18.0923,18.0987,14900.0
2011-10-17 12:15:00,28.1,28.16,28.1,28.15,11600.0,18.0987,18.1374,18.0987,18.1309,11600.0
2011-10-17 12:20:00,28.15,28.18,28.12,28.13,26300.0,18.1309,18.1502,18.1116,18.118,26300.0
2011-10-17 12:25:00,28.12,28.13,28.11,28.12,4400.0,18.1116,18.118,18.1052,18.1116,4400.0
2011-10-17 12:30:00,28.12,28.13,28.08,28.09,40600.0,18.1116,18.118,18.0858,18.0923,40600.0
2011-10-17 12:35:00,28.09,28.12,28.08,28.11,34500.0,18.0923,18.1116,18.0858,18.1052,34500.0
2011-10-17 12:40:00,28.12,28.16,28.11,28.14,14400.0,18.1116,18.1374,18.1052,18.1245,14400.0
2011-10-17 12:45:00,28.14,28.15,28.1,28.11,19500.0,18.1245,18.1309,18.0987,18.1052,19500.0
2011-10-17 12:50:00,28.11,28.13,28.07,28.07,21100.0,18.1052,18.118,18.0794,18.0794,21100.0
2011-10-17 12:55:00,28.07,28.11,28.06,28.09,24400.0,18.0794,18.1052,18.073,18.0923,24400.0
2011-10-17 13:00:00,28.09,28.09,28.05,28.06,26800.0,18.0923,18.0923,18.0665,18.073,26800.0
2011-10-17 13:05:00,28.06,28.08,28.04,28.06,26200.0,18.073,18.0858,18.0601,18.073,26200.0
2011-10-17 13:10:00,28.06,28.07,28.04,28.04,18300.0,18.073,18.0794,18.0601,18.0601,18300.0
2011-10-17 13:15:00,28.04,28.07,28.0,28.06,41500.0,18.0601,18.0794,18.0343,18.073,41500.0
2011-10-17 13:20:00,28.05,28.09,28.05,28.08,24200.0,18.0665,18.0923,18.0665,18.0858,24200.0
2011-10-17 13:25:00,28.09,28.11,28.08,28.08,23500.0,18.0923,18.1052,18.0858,18.0858,23500.0
2011-10-17 13:30:00,28.08,28.09,28.08,28.08,17000.0,18.0858,18.0923,18.0858,18.0858,17000.0
2011-10-17 13:35:00,28.08,28.09,28.01,28.04,42900.0,18.0858,18.0923,18.0408,18.0601,42900.0
2011-10-17 13:40:00,28.05,28.11,28.04,28.08,35100.0,18.0665,18.1052,18.0601,18.0858,35100.0
2011-10-17 13:45:00,28.08,28.09,28.05,28.05,16900.0,18.0858,18.0923,18.0665,18.0665,16900.0
2011-10-17 13:50:00,28.05,28.07,28.03,28.03,17600.0,18.0665,18.0794,18.0536,18.0536,17600.0
2011-10-17 13:55:00,28.03,28.07,28.01,28.03,25200.0,18.0536,18.0794,18.0408,18.0536,25200.0
2011-10-17 14:00:00,28.03,28.04,28.01,28.02,20200.0,18.0536,18.0601,18.0408,18.0472,20200.0
2011-10-17 14:05:00,28.02,28.02,27.98,28.01,46900.0,18.0472,18.0472,18.0214,18.0408,46900.0
2011-10-17 14:10:00,28.0,28.03,28.0,28.02,22300.0,18.0343,18.0536,18.0343,18.0472,22300.0
2011-10-17 14:15:00,28.02,28.03,28.0,28.02,17200.0,18.0472,18.0536,18.0343,18.0472,17200.0
2011-10-17 14:20:00,28.03,28.04,28.02,28.03,7500.0,18.0536,18.0601,18.0472,18.0536,7500.0
2011-10-17 14:25:00,28.03,28.04,28.01,28.03,11100.0,18.0536,18.0601,18.0408,18.0536,11100.0
2011-10-17 14:30:00,28.02,28.02,28.0,28.01,24700.0,18.0472,18.0472,18.0343,18.0408,24700.0
2011-10-17 14:35:00,28.01,28.02,27.98,28.0,36800.0,18.0408,18.0472,18.0214,18.0343,36800.0
2011-10-17 14:40:00,28.0,28.03,27.99,28.0,17700.0,18.0343,18.0536,18.0279,18.0343,17700.0
2011-10-17 14:45:00,28.01,28.02,27.99,28.01,21000.0,18.0408,18.0472,18.0279,18.0408,21000.0
2011-10-17 14:50:00,28.02,28.02,27.99,28.01,11600.0,18.0472,18.0472,18.0279,18.0408,11600.0
2011-10-17 14:55:00,28.02,28.08,28.02,28.08,21400.0,18.0472,18.0858,18.0472,18.0858,21400.0
2011-10-17 15:00:00,28.08,28.12,28.07,28.12,16100.0,18.0858,18.1116,18.0794,18.1116,16100.0
2011-10-17 15:05:00,28.12,28.12,28.08,28.08,9200.0,18.1116,18.1116,18.0858,18.0858,9200.0
2011-10-17 15:10:00,28.08,28.12,28.08,28.1,26700.0,18.0858,18.1116,18.0858,18.0987,26700.0
2011-10-17 15:15:00,28.1,28.12,28.08,28.1,18900.0,18.0987,18.1116,18.0858,18.0987,18900.0
2011-10-17 15:20:00,28.1,28.1,28.08,28.1,15800.0,18.0987,18.0987,18.0858,18.0987,15800.0
2011-10-17 15:25:00,28.09,28.1,28.04,28.06,36600.0,18.0923,18.0987,18.0601,18.073,36600.0
2011-10-17 15:30:00,28.07,28.11,28.04,28.05,33400.0,18.0794,18.1052,18.0601,18.0665,33400.0
2011-10-17 15:35:00,28.05,28.07,28.01,28.01,36800.0,18.0665,18.0794,18.0408,18.0408,36800.0
2011-10-17 15:40:00,28.01,28.11,28.0,28.1,42800.0,18.0408,18.1052,18.0343,18.0987,42800.0
2011-10-17 15:45:00,28.1,28.1,28.01,28.06,58100.0,18.0987,18.0987,18.0408,18.073,58100.0
2011-10-17 15:50:00,28.06,28.09,28.01,28.03,95000.0,18.073,18.0923,18.0408,18.0536,95000.0
2011-10-17 15:55:00,28.04,28.06,28.0,28.06,169200.0,18.0601,18.073,18.0343,18.073,169200.0
2011-10-18 09:30:00,28.14,28.19,28.09,28.15,61000.0,18.1245,18.1567,18.0923,18.1309,61000.0
2011-10-18 09:35:00,28.14,28.18,28.07,28.12,28900.0,18.1245,18.1502,18.0794,18.1116,28900.0
2011-10-18 09:40:00,28.12,28.15,28.03,28.08,57200.0,18.1116,18.1309,18.0536,18.0858,57200.0
2011-10-18 09:45:00,28.09,28.09,27.98,27.99,30300.0,18.0923,18.0923,18.0214,18.0279,30300.0
2011-10-18 09:50:00,28.0,28.04,27.98,28.0,43100.0,18.0343,18.0601,18.0214,18.0343,43100.0
2011-10-18 09:55:00,28.0,28.01,27.92,27.96,53800.0,18.0343,18.0408,17.9828,18.0085,53800.0
2011-10-18 10:00:00,27.96,27.98,27.89,27.9,15700.0,18.0085,18.0214,17.9635,17.9699,15700.0
2011-10-18 10:05:00,27.9,28.01,27.9,28.01,21000.0,17.9699,18.0408,17.9699,18.0408,21000.0
2011-10-18 10:10:00,28.01,28.06,28.0,28.02,25100.0,18.0408,18.073,18.0343,18.0472,25100.0
2011-10-18 10:15:00,28.01,28.03,27.96,27.96,13900.0,18.0408,18.0536,18.0085,18.0085,13900.0
2011-10-18 10:20:00,27.97,28.06,27.97,28.05,23800.0,18.015,18.073,18.015,18.0665,23800.0
2011-10-18 10:25:00,28.04,28.14,28.03,28.14,28300.0,18.0601,18.1245,18.0536,18.1245,28300.0
2011-10-18 10:30:00,28.14,28.15,28.12,28.15,13400.0,18.1245,18.1309,18.1116,18.1309,13400.0
2011-10-18 10:35:00,28.14,28.17,28.1,28.11,9900.0,18.1245,18.1438,18.0987,18.1052,9900.0
2011-10-18 10:40:00,28.12,28.18,28.1,28.16,25200.0,18.1116,18.1502,18.0987,18.1374,25200.0
2011-10-18 10:45:00,28.16,28.22,28.16,28.18,10500.0,18.1374,18.176,18.1374,18.1502,10500.0
2011-10-18 10:50:00,28.19,28.23,28.19,28.19,23300.0,18.1567,18.1825,18.1567,18.1567,23300.0
2011-10-18 10:55:00,28.19,28.23,28.18,28.19,13200.0,18.1567,18.1825,18.1502,18.1567,13200.0
2011-10-18 11:00:00,28.19,28.19,28.13,28.14,13300.0,18.1567,18.1567,18.118,18.1245,13300.0
2011-10-18 11:05:00,28.15,28.18,28.12,28.15,14300.0,18.1309,18.1502,18.1116,18.1309,14300.0
2011-10-18 11:10:00,28.16,28.19,28.13,28.16,21800.0,18.1374,18.1567,18.118,18.1374,21800.0
2011-10-18 11:15:00,28.15,28.16,28.12,28.15,12200.0,18.1309,18.1374,18.1116,18.1309,12200.0
2011-10-18 11:20:00,28.14,28.16,28.13,28.13,15500.0,18.1245,18.1374,18.118,18.118,15500.0
2011-10-18 11:25:00,28.12,28.13,28.08,28.09,17300.0,18.1116,18.118,18.0858,18.0923,17300.0
2011-10-18 11:30:00,28.1,28.15,28.1,28.15,12200.0,18.0987,18.1309,18.0987,18.1309,12200.0
2011-10-18 11:35:00,28.15,28.23,28.15,28.23,21100.0,18.1309,18.1825,18.1309,18.1825,21100.0
2011-10-18 11:40:00,28.24,28.31,28.24,28.3,40400.0,18.1889,18.234,18.1889,18.2275,40400.0
2011-10-18 11:45:00,28.3,28.33,28.28,28.33,24300.0,18.2275,18.2469,18.2147,18.2469,24300.0
2011-10-18 11:50:00,28.34,28.35,28.3,28.31,16600.0,18.2533,18.2597,18.2275,18.234,16600.0
2011-10-18 11:55:00,28.32,28.35,28.3,28.32,14400.0,18.2404,18.2597,18.2275,18.2404,14400.0
2011-10-18 12:00:00,28.32,28.34,28.31,28.32,15200.0,18.2404,18.2533,18.234,18.2404,15200.0
2011-10-18 12:05:00,28.32,28.33,28.3,28.31,13000.0,18.2404,18.2469,18.2275,18.234,13000.0
2011-10-18 12:10:00,28.31,28.32,28.29,28.3,11400.0,18.234,18.2404,18.2211,18.2275,11400.0
2011-10-18 12:15:00,28.29,28.29,28.25,28.26,9300.0,18.2211,18.2211,18.1953,18.2018,9300.0
2011-10-18 12:20:00,28.25,28.27,28.24,28.27,8600.0,18.1953,18.2082,18.1889,18.2082,8600.0
2011-10-18 12:25:00,28.27,28.27,28.23,28.26,6600.0,18.2082,18.2082,18.1825,18.2018,6600.0
2011-10-18 12:30:00,28.26,28.27,28.22,28.23,17200.0,18.2018,18.2082,18.176,18.1825,17200.0
2011-10-18 12:35:00,28.22,28.27,28.22,28.27,31900.0,18.176,18.2082,18.176,18.2082,31900.0
2011-10-18 12:40:00,28.28,28.32,28.27,28.32,32900.0,18.2147,18.2404,18.2082,18.2404,32900.0
2011-10-18 12:45:00,28.32,28.35,28.31,28.33,17500.0,18.2404,18.2597,18.234,18.2469,17500.0
2011-10-18 12:50:00,28.33,28.33,28.32,28.32,8200.0,18.2469,18.2469,18.2404,18.2404,8200.0
2011-10-18 12:55:00,28.32,28.33,28.3,28.3,9100.0,18.2404,18.2469,18.2275,18.2275,9100.0
2011-10-18 13:00:00,28.31,28.32,28.3,28.31,13200.0,18.234,18.2404,18.2275,18.234,13200.0
2011-10-18 13:05:00,28.3,28.31,28.29,28.29,8200.0,18.2275,18.234,18.2211,18.2211,8200.0
2011-10-18 13:10:00,28.3,28.3,28.27,28.27,10000.0,18.2275,18.2275,18.2082,18.2082,10000.0
2011-10-18 13:15:00,28.26,28.27,28.25,28.26,9600.0,18.2018,18.2082,18.1953,18.2018,9600.0
2011-10-18 13:20:00,28.26,28.26,28.24,28.25,5700.0,18.2018,18.2018,18.1889,18.1953,5700.0
2011-10-18 13:25:00,28.25,28.28,28.23,28.28,15100.0,18.1953,18.2147,18.1825,18.2147,15100.0
2011-10-18 13:30:00,28.28,28.3,28.27,28.28,9400.0,18.2147,18.2275,18.2082,18.2147,9400.0
2011-10-18 13:35:00,28.29,28.3,28.28,28.3,14400.0,18.2211,18.2275,18.2147,18.2275,14400.0
2011-10-18 13:40:00,28.29,28.3,28.26,28.26,9200.0,18.2211,18.2275,18.2018,18.2018,9200.0
2011-10-18 13:45:00,28.26,28.29,28.24,28.28,14800.0,18.2018,18.2211,18.1889,18.2147,14800.0
2011-10-18 13:50:00,28.28,28.36,28.28,28.32,25800.0,18.2147,18.2662,18.2147,18.2404,25800.0
2011-10-18 13:55:00,28.32,28.32,28.29,28.3,9500.0,18.2404,18.2404,18.2211,18.2275,9500.0
2011-10-18 14:00:00,28.3,28.33,28.28,28.32,29300.0,18.2275,18.2469,18.2147,18.2404,29300.0
2011-10-18 14:05:00,28.32,28.37,28.32,28.36,24800.0,18.2404,18.2726,18.2404,18.2662,24800.0
2011-10-18 14:10:00,28.37,28.43,28.37,28.43,39100.0,18.2726,18.3113,18.2726,18.3113,39100.0
2011-10-18 14:15:00,28.42,28.43,28.35,28.35,20000.0,18.3048,18.3113,18.2597,18.2597,20000.0
2011-10-18 14:20:00,28.35,28.36,28.33,28.35,11900.0,18.2597,18.2662,18.2469,18.2597,11900.0
2011-10-18 14:25:00,28.35,28.37,28.35,28.35,16900.0,18.2597,18.2726,18.2597,18.2597,16900.0
2011-10-18 14:30:00,28.35,28.39,28.35,28.38,14400.0,18.2597,18.2855,18.2597,18.2791,14400.0
2011-10-18 14:35:00,28.38,28.38,28.31,28.32,21600.0,18.2791,18.2791,18.234,18.2404,21600.0
2011-10-18 14:40:00,28.32,28.32,28.27,28.3,21000.0,18.2404,18.2404,18.2082,18.2275,21000.0
2011-10-18 14:45:00,28.3,28.35,28.3,28.32,20100.0,18.2275,18.2597,18.2275,18.2404,20100.0
2011-10-18 14:50:00,28.33,28.36,28.32,28.32,12500.0,18.2469,18.2662,18.2404,18.2404,12500.0
2011-10-18 14:55:00,28.31,28.35,28.31,28.35,15100.0,18.234,18.2597,18.234,18.2597,15100.0
2011-10-18 15:00:00,28.35,28.51,28.35,28.49,41900.0,18.2597,18.3628,18.2597,18.3499,41900.0
2011-10-18 15:05:00,28.5,28.58,28.5,28.54,55800.0,18.3564,18.4079,18.3564,18.3821,55800.0
2011-10-18 15:10:00,28.55,28.72,28.55,28.69,129100.0,18.3886,18.4981,18.3886,18.4787,129100.0
2011-10-18 15:15:00,28.69,28.73,28.61,28.62,126500.0,18.4787,18.5045,18.4272,18.4336,126500.0
2011-10-18 15:20:00,28.62,28.66,28.55,28.58,71900.0,18.4336,18.4594,18.3886,18.4079,71900.0
2011-10-18 15:25:00,28.58,28.63,28.53,28.53,69000.0,18.4079,18.4401,18.3757,18.3757,69000.0
2011-10-18 15:30:00,28.54,28.56,28.48,28.49,85300.0,18.3821,18.395,18.3435,18.3499,85300.0
2011-10-18 15:35:00,28.5,28.59,28.49,28.52,63600.0,18.3564,18.4143,18.3499,18.3692,63600.0
2011-10-18 15:40:00,28.52,28.56,28.48,28.56,61600.0,18.3692,18.395,18.3435,18.395,61600.0
2011-10-18 15:45:00,28.56,28.6,28.54,28.57,59400.0,18.395,18.4208,18.3821,18.4014,59400.0
2011-10-18 15:50:00,28.58,28.65,28.58,28.64,95000.0,18.4079,18.453,18.4079,18.4465,95000.0
2011-10-18 15:55:00,28.63,28.65,28.47,28.55,318300.0,18.4401,18.453,18.337,18.3886,318300.0
2011-10-19 09:30:00,28.53,28.77,28.45,28.72,39200.0,18.3757,18.5303,18.3241,18.4981,39200.0
2011-10-19 09:35:00,28.72,28.74,28.68,28.71,16600.0,18.4981,18.5109,18.4723,18.4916,16600.0
2011-10-19 09:40:00,28.69,28.69,28.57,28.59,25900.0,18.4787,18.4787,18.4014,18.4143,25900.0
2011-10-19 09:45:00,28.59,28.6,28.52,28.52,22000.0,18.4143,18.4208,18.3692,18.3692,22000.0
2011-10-19 09:50:00,28.53,28.56,28.5,28.51,70200.0,18.3757,18.395,18.3564,18.3628,70200.0
2011-10-19 09:55:00,28.51,28.57,28.48,28.57,31600.0,18.3628,18.4014,18.3435,18.4014,31600.0
2011-10-19 10:00:00,28.56,28.59,28.44,28.47,77900.0,18.395,18.4143,18.3177,18.337,77900.0
2011-10-19 10:05:00,28.48,28.51,28.46,28.51,13800.0,18.3435,18.3628,18.3306,18.3628,13800.0
2011-10-19 10:10:00,28.51,28.55,28.49,28.52,49700.0,18.3628,18.3886,18.3499,18.3692,49700.0
2011-10-19 10:15:00,28.52,28.52,28.45,28.45,45600.0,18.3692,18.3692,18.3241,18.3241,45600.0
2011-10-19 10:20:00,28.45,28.47,28.4,28.42,72100.0,18.3241,18.337,18.2919,18.3048,72100.0
2011-10-19 10:25:00,28.43,28.46,28.41,28.45,81400.0,18.3113,18.3306,18.2984,18.3241,81400.0
2011-10-19 10:30:00,28.45,28.45,28.36,28.37,79400.0,18.3241,18.3241,18.2662,18.2726,79400.0
2011-10-19 10:35:00,28.37,28.39,28.35,28.39,24500.0,18.2726,18.2855,18.2597,18.2855,24500.0
2011-10-19 10:40:00,28.39,28.46,28.39,28.43,22700.0,18.2855,18.3306,18.2855,18.3113,22700.0
2011-10-19 10:45:00,28.42,28.47,28.42,28.43,14500.0,18.3048,18.337,18.3048,18.3113,14500.0
2011-10-19 10:50:00,28.43,28.47,28.42,28.47,9700.0,18.3113,18.337,18.3048,18.337,9700.0
2011-10-19 10:55:00,28.47,28.47,28.43,28.43,10700.0,18.337,18.337,18.3113,18.3113,10700.0
2011-10-19 11:00:00,28.43,28.44,28.39,28.39,15200.0,18.3113,18.3177,18.2855,18.2855,15200.0
2011-10-19 11:05:00,28.39,28.41,28.39,28.39,6200.0,18.2855,18.2984,18.2855,18.2855,6200.0
2011-10-19 11:10:00,28.4,28.42,28.39,28.41,8800.0,18.2919,18.3048,18.2855,18.2984,8800.0
2011-10-19 11:15:00,28.4,28.43,28.37,28.37,13500.0,18.2919,18.3113,18.2726,18.2726,13500.0
2011-10-19 11:20:00,28.38,28.4,28.36,28.4,12100.0,18.2791,18.2919,18.2662,18.2919,12100.0
2011-10-19 11:25:00,28.39,28.46,28.39,28.45,8000.0,18.2855,18.3306,18.2855,18.3241,8000.0
2011-10-19 11:30:00,28.45,28.5,28.45,28.47,13700.0,18.3241,18.3564,18.3241,18.337,13700.0
2011-10-19 11:35:00,28.47,28.5,28.47,28.5,6000.0,18.337,18.3564,18.337,18.3564,6000.0
2011-10-19 11:40:00,28.49,28.5,28.46,28.49,11300.0,18.3499,18.3564,18.3306,18.3499,11300.0
2011-10-19 11:45:00,28.5,28.5,28.44,28.46,16400.0,18.3564,18.3564,18.3177,18.3306,16400.0
2011-10-19 11:50:00,28.46,28.5,28.46,28.49,24200.0,18.3306,18.3564,18.3306,18.3499,24200.0
2011-10-19 11:55:00,28.49,28.5,28.45,28.45,15600.0,18.3499,18.3564,18.3241,18.3241,15600.0
2011-10-19 12:00:00,28.45,28.47,28.44,28.46,13900.0,18.3241,18.337,18.3177,18.3306,13900.0
2011-10-19 12:05:00,28.45,28.48,28.43,28.43,11000.0,18.3241,18.3435,18.3113,18.3113,11000.0
2011-10-19 12:10:00,28.43,28.46,28.41,28.45,14900.0,18.3113,18.3306,18.2984,18.3241,14900.0
2011-10-19 12:15:00,28.46,28.47,28.45,28.46,5800.0,18.3306,18.337,18.3241,18.3306,5800.0
2011-10-19 12:20:00,28.46,28.49,28.45,28.49,6300.0,18.3306,18.3499,18.3241,18.3499,6300.0
2011-10-19 12:25:00,28.5,28.51,28.48,28.5,15200.0,18.3564,18.3628,18.3435,18.3564,15200.0
2011-10-19 12:30:00,28.5,28.51,28.47,28.5,18100.0,18.3564,18.3628,18.337,18.3564,18100.0
2011-10-19 12:35:00,28.5,28.57,28.5,28.55,22500.0,18.3564,18.4014,18.3564,18.3886,22500.0
2011-10-19 12:40:00,28.55,28.55,28.52,28.54,16300.0,18.3886,18.3886,18.3692,18.3821,16300.0
2011-10-19 12:45:00,28.54,28.55,28.51,28.52,17000.0,18.3821,18.3886,18.3628,18.3692,17000.0
2011-10-19 12:50:00,28.51,28.53,28.5,28.52,43900.0,18.3628,18.3757,18.3564,18.3692,43900.0
2011-10-19 12:55:00,28.53,28.55,28.5,28.5,27400.0,18.3757,18.3886,18.3564,18.3564,27400.0
2011-10-19 13:00:00,28.5,28.52,28.5,28.5,33500.0,18.3564,18.3692,18.3564,18.3564,33500.0
2011-10-19 13:05:00,28.5,28.51,28.48,28.5,18700.0,18.3564,18.3628,18.3435,18.3564,18700.0
2011-10-19 13:10:00,28.51,28.51,28.48,28.5,16300.0,18.3628,18.3628,18.3435,18.3564,16300.0
2011-10-19 13:15:00,28.5,28.5,28.46,28.47,32400.0,18.3564,18.3564,18.3306,18.337,32400.0
2011-10-19 13:20:00,28.47,28.49,28.46,28.48,18800.0,18.337,18.3499,18.3306,18.3435,18800.0
2011-10-19 13:25:00,28.48,28.5,28.46,28.46,20600.0,18.3435,18.3564,18.3306,18.3306,20600.0
2011-10-19 13:30:00,28.45,28.46,28.42,28.43,19300.0,18.3241,18.3306,18.3048,18.3113,19300.0
2011-10-19 13:35:00,28.42,28.44,28.39,28.39,26200.0,18.3048,18.3177,18.2855,18.2855,26200.0
2011-10-19 13:40:00,28.39,28.41,28.38,28.38,21100.0,18.2855,18.2984,18.2791,18.2791,21100.0
2011-10-19 13:45:00,28.38,28.4,28.37,28.4,26300.0,18.2791,18.2919,18.2726,18.2919,26300.0
2011-10-19 13:50:00,28.4,28.46,28.4,28.45,27200.0,18.2919,18.3306,18.2919,18.3241,27200.0
2011-10-19 13:55:00,28.45,28.45,28.42,28.43,11100.0,18.3241,18.3241,18.3048,18.3113,11100.0
2011-10-19 14:00:00,28.42,28.43,28.38,28.38,24000.0,18.3048,18.3113,18.2791,18.2791,24000.0
2011-10-19 14:05:00,28.38,28.38,28.25,28.25,65800.0,18.2791,18.2791,18.1953,18.1953,65800.0
2011-10-19 14:10:00,28.26,28.27,28.19,28.19,80900.0,18.2018,18.2082,18.1567,18.1567,80900.0
2011-10-19 14:15:00,28.19,28.24,28.17,28.22,39400.0,18.1567,18.1889,18.1438,18.176,39400.0
2011-10-19 14:20:00,28.21,28.22,28.16,28.17,39100.0,18.1696,18.176,18.1374,18.1438,39100.0
2011-10-19 14:25:00,28.17,28.17,28.1,28.12,37400.0,18.1438,18.1438,18.0987,18.1116,37400.0
2011-10-19 14:30:00,28.12,28.13,28.09,28.13,65600.0,18.1116,18.118,18.0923,18.118,65600.0
2011-10-19 14:35:00,28.12,28.13,28.09,28.13,87700.0,18.1116,18.118,18.0923,18.118,87700.0
2011-10-19 14:40:00,28.12,28.14,28.11,28.14,62700.0,18.1116,18.1245,18.1052,18.1245,62700.0
2011-10-19 14:45:00,28.14,28.2,28.13,28.18,70500.0,18.1245,18.1631,18.118,18.1502,70500.0
2011-10-19 14:50:00,28.18,28.18,28.12,28.12,41100.0,18.1502,18.1502,18.1116,18.1116,41100.0
2011-10-19 14:55:00,28.12,28.13,28.07,28.1,46700.0,18.1116,18.118,18.0794,18.0987,46700.0
2011-10-19 15:00:00,28.09,28.11,28.05,28.07,47500.0,18.0923,18.1052,18.0665,18.0794,47500.0
2011-10-19 15:05:00,28.06,28.1,28.04,28.09,46400.0,18.073,18.0987,18.0601,18.0923,46400.0
2011-10-19 15:10:00,28.08,28.09,28.04,28.09,56100.0,18.0858,18.0923,18.0601,18.0923,56100.0
2011-10-19 15:15:00,28.08,28.14,28.08,28.11,44000.0,18.0858,18.1245,18.0858,18.1052,44000.0
2011-10-19 15:20:00,28.12,28.12,28.09,28.11,48300.0,18.1116,18.1116,18.0923,18.1052,48300.0
2011-10-19 15:25:00,28.11,28.11,28.04,28.05,57200.0,18.1052,18.1052,18.0601,18.0665,57200.0
2011-10-19 15:30:00,28.05,28.13,28.04,28.13,81900.0,18.0665,18.118,18.0601,18.118,81900.0
2011-10-19 15:35:00,28.12,28.13,28.1,28.1,117200.0,18.1116,18.118,18.0987,18.0987,117200.0
2011-10-19 15:40:00,28.1,28.14,28.05,28.11,102300.0,18.0987,18.1245,18.0665,18.1052,102300.0
2011-10-19 15:45:00,28.1,28.17,28.07,28.16,81200.0,18.0987,18.1438,18.0794,18.1374,81200.0
2011-10-19 15:50:00,28.17,28.17,28.08,28.1,174000.0,18.1438,18.1438,18.0858,18.0987,174000.0
2011-10-19 15:55:00,28.1,28.12,28.08,28.12,180200.0,18.0987,18.1116,18.0858,18.1116,180200.0
2011-10-20 09:30:00,28.49,28.67,28.23,28.59,124400.0,18.3499,18.4658,18.1825,18.4143,124400.0
2011-10-20 09:35:00,28.56,28.57,28.45,28.55,52900.0,18.395,18.4014,18.3241,18.3886,52900.0
2011-10-20 09:40:00,28.55,28.59,28.49,28.59,40800.0,18.3886,18.4143,18.3499,18.4143,40800.0
2011-10-20 09:45:00,28.59,28.67,28.57,28.59,67300.0,18.4143,18.4658,18.4014,18.4143,67300.0
2011-10-20 09:50:00,28.58,28.61,28.52,28.52,47200.0,18.4079,18.4272,18.3692,18.3692,47200.0
2011-10-20 09:55:00,28.52,28.55,28.47,28.49,55200.0,18.3692,18.3886,18.337,18.3499,55200.0
2011-10-20 10:00:00,28.49,28.62,28.49,28.53,114200.0,18.3499,18.4336,18.3499,18.3757,114200.0
2011-10-20 10:05:00,28.54,28.54,28.46,28.49,48500.0,18.3821,18.3821,18.3306,18.3499,48500.0
2011-10-20 10:10:00,28.5,28.61,28.5,28.59,35800.0,18.3564,18.4272,18.3564,18.4143,35800.0
2011-10-20 10:15:00,28.59,28.6,28.54,28.55,31400.0,18.4143,18.4208,18.3821,18.3886,31400.0
2011-10-20 10:20:00,28.55,28.58,28.48,28.5,35000.0,18.3886,18.4079,18.3435,18.3564,35000.0
2011-10-20 10:25:00,28.5,28.51,28.41,28.43,29600.0,18.3564,18.3628,18.2984,18.3113,29600.0
2011-10-20 10:30:00,28.45,28.46,28.41,28.45,30600.0,18.3241,18.3306,18.2984,18.3241,30600.0
2011-10-20 10:35:00,28.44,28.48,28.43,28.47,49000.0,18.3177,18.3435,18.3113,18.337,49000.0
2011-10-20 10:40:00,28.48,28.5,28.45,28.47,44000.0,18.3435,18.3564,18.3241,18.337,44000.0
2011-10-20 10:45:00,28.49,28.49,28.42,28.42,17600.0,18.3499,18.3499,18.3048,18.3048,17600.0
2011-10-20 10:50:00,28.42,28.43,28.37,28.39,46600.0,18.3048,18.3113,18.2726,18.2855,46600.0
2011-10-20 10:55:00,28.38,28.38,28.28,28.28,18600.0,18.2791,18.2791,18.2147,18.2147,18600.0
2011-10-20 11:00:00,28.27,28.27,28.19,28.21,49100.0,18.2082,18.2082,18.1567,18.1696,49100.0
2011-10-20 11:05:00,28.2,28.2,28.17,28.19,44800.0,18.1631,18.1631,18.1438,18.1567,44800.0
2011-10-20 11:10:00,28.19,28.19,28.15,28.17,9000.0,18.1567,18.1567,18.1309,18.1438,9000.0
2011-10-20 11:15:00,28.17,28.17,28.13,28.14,22100.0,18.1438,18.1438,18.118,18.1245,22100.0
2011-10-20 11:20:00,28.15,28.19,28.15,28.17,22700.0,18.1309,18.1567,18.1309,18.1438,22700.0
2011-10-20 11:25:00,28.17,28.22,28.17,28.21,11600.0,18.1438,18.176,18.1438,18.1696,11600.0
2011-10-20 11:30:00,28.21,28.23,28.18,28.22,18000.0,18.1696,18.1825,18.1502,18.176,18000.0
2011-10-20 11:35:00,28.22,28.29,28.22,28.26,29500.0,18.176,18.2211,18.176,18.2018,29500.0
2011-10-20 11:40:00,28.25,28.25,28.18,28.21,19800.0,18.1953,18.1953,18.1502,18.1696,19800.0
2011-10-20 11:45:00,28.2,28.24,28.18,28.21,21500.0,18.1631,18.1889,18.1502,18.1696,21500.0
2011-10-20 11:50:00,28.2,28.2,28.14,28.14,15300.0,18.1631,18.1631,18.1245,18.1245,15300.0
2011-10-20 11:55:00,28.14,28.15,28.09,28.1,37900.0,18.1245,18.1309,18.0923,18.0987,37900.0
2011-10-20 12:00:00,28.11,28.11,28.08,28.09,12900.0,18.1052,18.1052,18.0858,18.0923,12900.0
2011-10-20 12:05:00,28.08,28.1,28.02,28.04,17000.0,18.0858,18.0987,18.0472,18.0601,17000.0
2011-10-20 12:10:00,28.03,28.03,28.0,28.02,15100.0,18.0536,18.0536,18.0343,18.0472,15100.0
2011-10-20 12:15:00,28.02,28.06,27.95,27.95,37700.0,18.0472,18.073,18.0021,18.0021,37700.0
2011-10-20 12:20:00,27.95,28.04,27.94,28.01,25000.0,18.0021,18.0601,17.9957,18.0408,25000.0
2011-10-20 12:25:00,28.01,28.04,28.0,28.04,12200.0,18.0408,18.0601,18.0343,18.0601,12200.0
2011-10-20 12:30:00,28.04,28.08,28.04,28.07,14700.0,18.0601,18.0858,18.0601,18.0794,14700.0
2011-10-20 12:35:00,28.07,28.1,28.06,28.09,15100.0,18.0794,18.0987,18.073,18.0923,15100.0
2011-10-20 12:40:00,28.1,28.11,28.08,28.08,10300.0,18.0987,18.1052,18.0858,18.0858,10300.0
2011-10-20 12:45:00,28.09,28.12,28.09,28.1,18200.0,18.0923,18.1116,18.0923,18.0987,18200.0
2011-10-20 12:50:00,28.11,28.14,28.11,28.12,19300.0,18.1052,18.1245,18.1052,18.1116,19300.0
2011-10-20 12:55:00,28.13,28.22,28.13,28.22,21200.0,18.118,18.176,18.118,18.176,21200.0
2011-10-20 13:00:00,28.22,28.24,28.2,28.22,27600.0,18.176,18.1889,18.1631,18.176,27600.0
2011-10-20 13:05:00,28.21,28.27,28.21,28.23,16000.0,18.1696,18.2082,18.1696,18.1825,16000.0
2011-10-20 13:10:00,28.22,28.27,28.22,28.24,17500.0,18.176,18.2082,18.176,18.1889,17500.0
2011-10-20 13:15:00,28.23,28.35,28.22,28.31,37300.0,18.1825,18.2597,18.176,18.234,37300.0
2011-10-20 13:20:00,28.32,28.37,28.31,28.33,20200.0,18.2404,18.2726,18.234,18.2469,20200.0
2011-10-20 13:25:00,28.34,28.42,28.34,28.39,47900.0,18.2533,18.3048,18.2533,18.2855,47900.0
2011-10-20 13:30:00,28.39,28.42,28.34,28.34,17800.0,18.2855,18.3048,18.2533,18.2533,17800.0
2011-10-20 13:35:00,28.33,28.37,28.33,28.34,21000.0,18.2469,18.2726,18.2469,18.2533,21000.0
2011-10-20 13:40:00,28.34,28.34,28.28,28.28,13200.0,18.2533,18.2533,18.2147,18.2147,13200.0
2011-10-20 13:45:00,28.28,28.38,28.28,28.35,30200.0,18.2147,18.2791,18.2147,18.2597,30200.0
2011-10-20 13:50:00,28.36,28.4,28.34,28.39,29900.0,18.2662,18.2919,18.2533,18.2855,29900.0
2011-10-20 13:55:00,28.39,28.4,28.31,28.31,19800.0,18.2855,18.2919,18.234,18.234,19800.0
2011-10-20 14:00:00,28.31,28.37,28.26,28.28,32400.0,18.234,18.2726,18.2018,18.2147,32400.0
2011-10-20 14:05:00,28.28,28.28,28.23,28.25,16600.0,18.2147,18.2147,18.1825,18.1953,16600.0
2011-10-20 14:10:00,28.25,28.25,28.22,28.22,9800.0,18.1953,18.1953,18.176,18.176,9800.0
2011-10-20 14:15:00,28.23,28.27,28.23,28.25,19600.0,18.1825,18.2082,18.1825,18.1953,19600.0
2011-10-20 14:20:00,28.25,28.3,28.23,28.28,32200.0,18.1953,18.2275,18.1825,18.2147,32200.0
2011-10-20 14:25:00,28.28,28.3,28.25,28.27,22800.0,18.2147,18.2275,18.1953,18.2082,22800.0
2011-10-20 14:30:00,28.26,28.3,28.25,28.29,19600.0,18.2018,18.2275,18.1953,18.2211,19600.0
2011-10-20 14:35:00,28.29,28.41,28.29,28.41,31400.0,18.2211,18.2984,18.2211,18.2984,31400.0
2011-10-20 14:40:00,28.4,28.41,28.36,28.37,39200.0,18.2919,18.2984,18.2662,18.2726,39200.0
2011-10-20 14:45:00,28.37,28.38,28.34,28.36,33900.0,18.2726,18.2791,18.2533,18.2662,33900.0
2011-10-20 14:50:00,28.36,28.43,28.36,28.42,30800.0,18.2662,18.3113,18.2662,18.3048,30800.0
2011-10-20 14:55:00,28.42,28.43,28.39,28.42,37400.0,18.3048,18.3113,18.2855,18.3048,37400.0
2011-10-20 15:00:00,28.41,28.43,28.38,28.38,21600.0,18.2984,18.3113,18.2791,18.2791,21600.0
2011-10-20 15:05:00,28.38,28.4,28.36,28.39,20300.0,18.2791,18.2919,18.2662,18.2855,20300.0
2011-10-20 15:10:00,28.39,28.39,28.33,28.36,13100.0,18.2855,18.2855,18.2469,18.2662,13100.0
2011-10-20 15:15:00,28.36,28.36,28.32,28.34,25900.0,18.2662,18.2662,18.2404,18.2533,25900.0
2011-10-20 15:20:00,28.33,28.34,28.25,28.27,29600.0,18.2469,18.2533,18.1953,18.2082,29600.0
2011-10-20 15:25:00,28.27,28.27,28.2,28.22,19100.0,18.2082,18.2082,18.1631,18.176,19100.0
2011-10-20 15:30:00,28.22,28.27,28.21,28.25,23700.0,18.176,18.2082,18.1696,18.1953,23700.0
2011-10-20 15:35:00,28.24,28.25,28.18,28.19,39800.0,18.1889,18.1953,18.1502,18.1567,39800.0
2011-10-20 15:40:00,28.2,28.27,28.2,28.25,24200.0,18.1631,18.2082,18.1631,18.1953,24200.0
2011-10-20 15:45:00,28.25,28.3,28.24,28.29,55300.0,18.1953,18.2275,18.1889,18.2211,55300.0
2011-10-20 15:50:00,28.29,28.33,28.25,28.3,154200.0,18.2211,18.2469,18.1953,18.2275,154200.0
2011-10-20 15:55:00,28.29,28.32,28.27,28.28,131100.0,18.2211,18.2404,18.2082,18.2147,131100.0
2011-10-21 09:30:00,28.57,28.62,28.54,28.57,362200.0,18.4014,18.4336,18.3821,18.4014,362200.0
2011-10-21 09:35:00,28.57,28.61,28.51,28.55,20300.0,18.4014,18.4272,18.3628,18.3886,20300.0
2011-10-21 09:40:00,28.56,28.6,28.55,28.58,25400.0,18.395,18.4208,18.3886,18.4079,25400.0
2011-10-21 09:45:00,28.59,28.66,28.57,28.65,36300.0,18.4143,18.4594,18.4014,18.453,36300.0
2011-10-21 09:50:00,28.64,28.66,28.63,28.65,26000.0,18.4465,18.4594,18.4401,18.453,26000.0
2011-10-21 09:55:00,28.65,28.69,28.64,28.64,46800.0,18.453,18.4787,18.4465,18.4465,46800.0
2011-10-21 10:00:00,28.65,28.65,28.61,28.61,8700.0,18.453,18.453,18.4272,18.4272,8700.0
2011-10-21 10:05:00,28.61,28.66,28.61,28.65,21800.0,18.4272,18.4594,18.4272,18.453,21800.0
2011-10-21 10:10:00,28.65,28.71,28.65,28.71,18000.0,18.453,18.4916,18.453,18.4916,18000.0
2011-10-21 10:15:00,28.7,28.77,28.68,28.77,35700.0,18.4852,18.5303,18.4723,18.5303,35700.0
2011-10-21 10:20:00,28.77,28.8,28.75,28.78,26200.0,18.5303,18.5496,18.5174,18.5367,26200.0
2011-10-21 10:25:00,28.78,28.84,28.77,28.83,14100.0,18.5367,18.5753,18.5303,18.5689,14100.0
2011-10-21 10:30:00,28.83,28.85,28.75,28.79,40000.0,18.5689,18.5818,18.5174,18.5431,40000.0
2011-10-21 10:35:00,28.79,28.87,28.79,28.82,28500.0,18.5431,18.5947,18.5431,18.5625,28500.0
2011-10-21 10:40:00,28.82,28.82,28.75,28.75,25400.0,18.5625,18.5625,18.5174,18.5174,25400.0
2011-10-21 10:45:00,28.74,28.75,28.72,28.73,19600.0,18.5109,18.5174,18.4981,18.5045,19600.0
2011-10-21 10:50:00,28.74,28.74,28.68,28.69,25300.0,18.5109,18.5109,18.4723,18.4787,25300.0
2011-10-21 10:55:00,28.69,28.72,28.69,28.72,21500.0,18.4787,18.4981,18.4787,18.4981,21500.0
2011-10-21 11:00:00,28.72,28.74,28.7,28.72,20000.0,18.4981,18.5109,18.4852,18.4981,20000.0
2011-10-21 11:05:00,28.72,28.73,28.7,28.7,20500.0,18.4981,18.5045,18.4852,18.4852,20500.0
2011-10-21 11:10:00,28.71,28.73,28.7,28.72,24900.0,18.4916,18.5045,18.4852,18.4981,24900.0
2011-10-21 11:15:00,28.72,28.73,28.7,28.7,28800.0,18.4981,18.5045,18.4852,18.4852,28800.0
2011-10-21 11:20:00,28.7,28.71,28.65,28.67,27300.0,18.4852,18.4916,18.453,18.4658,27300.0
2011-10-21 11:25:00,28.66,28.67,28.61,28.62,24000.0,18.4594,18.4658,18.4272,18.4336,24000.0
2011-10-21 11:30:00,28.62,28.62,28.6,28.6,20900.0,18.4336,18.4336,18.4208,18.4208,20900.0
2011-10-21 11:35:00,28.59,28.6,28.57,28.58,16100.0,18.4143,18.4208,18.4014,18.4079,16100.0
2011-10-21 11:40:00,28.58,28.63,28.58,28.61,21600.0,18.4079,18.4401,18.4079,18.4272,21600.0
2011-10-21 11:45:00,28.61,28.64,28.61,28.61,37900.0,18.4272,18.4465,18.4272,18.4272,37900.0
2011-10-21 11:50:00,28.61,28.63,28.61,28.62,20400.0,18.4272,18.4401,18.4272,18.4336,20400.0
2011-10-21 11:55:00,28.62,28.62,28.61,28.61,16600.0,18.4336,18.4336,18.4272,18.4272,16600.0
2011-10-21 12:00:00,28.62,28.63,28.61,28.62,7000.0,18.4336,18.4401,18.4272,18.4336,7000.0
2011-10-21 12:05:00,28.62,28.64,28.61,28.62,11000.0,18.4336,18.4465,18.4272,18.4336,11000.0
2011-10-21 12:10:00,28.62,28.64,28.62,28.62,9600.0,18.4336,18.4465,18.4336,18.4336,9600.0
2011-10-21 12:15:00,28.63,28.64,28.6,28.61,18200.0,18.4401,18.4465,18.4208,18.4272,18200.0
2011-10-21 12:20:00,28.61,28.61,28.59,28.61,10900.0,18.4272,18.4272,18.4143,18.4272,10900.0
2011-10-21 12:25:00,28.6,28.62,28.6,28.61,10900.0,18.4208,18.4336,18.4208,18.4272,10900.0
2011-10-21 12:30:00,28.61,28.62,28.6,28.62,9800.0,18.4272,18.4336,18.4208,18.4336,9800.0
2011-10-21 12:35:00,28.62,28.62,28.59,28.59,21300.0,18.4336,18.4336,18.4143,18.4143,21300.0
2011-10-21 12:40:00,28.6,28.61,28.6,28.6,8400.0,18.4208,18.4272,18.4208,18.4208,8400.0
2011-10-21 12:45:00,28.6,28.61,28.57,28.57,13400.0,18.4208,18.4272,18.4014,18.4014,13400.0
2011-10-21 12:50:00,28.58,28.58,28.58,28.58,5100.0,18.4079,18.4079,18.4079,18.4079,5100.0
2011-10-21 12:55:00,28.59,28.59,28.56,28.56,9700.0,18.4143,18.4143,18.395,18.395,9700.0
2011-10-21 13:00:00,28.56,28.56,28.48,28.49,36500.0,18.395,18.395,18.3435,18.3499,36500.0
2011-10-21 13:05:00,28.49,28.49,28.47,28.48,22300.0,18.3499,18.3499,18.337,18.3435,22300.0
2011-10-21 13:10:00,28.48,28.48,28.42,28.46,23700.0,18.3435,18.3435,18.3048,18.3306,23700.0
2011-10-21 13:15:00,28.46,28.48,28.44,28.45,50500.0,18.3306,18.3435,18.3177,18.3241,50500.0
2011-10-21 13:20:00,28.45,28.48,28.44,28.45,18500.0,18.3241,18.3435,18.3177,18.3241,18500.0
2011-10-21 13:25:00,28.45,28.46,28.4,28.41,39100.0,18.3241,18.3306,18.2919,18.2984,39100.0
2011-10-21 13:30:00,28.41,28.43,28.38,28.42,23200.0,18.2984,18.3113,18.2791,18.3048,23200.0
2011-10-21 13:35:00,28.42,28.44,28.4,28.44,15800.0,18.3048,18.3177,18.2919,18.3177,15800.0
2011-10-21 13:40:00,28.44,28.44,28.37,28.39,20600.0,18.3177,18.3177,18.2726,18.2855,20600.0
2011-10-21 13:45:00,28.4,28.43,28.38,28.41,19000.0,18.2919,18.3113,18.2791,18.2984,19000.0
2011-10-21 13:50:00,28.41,28.42,28.39,28.41,21100.0,18.2984,18.3048,18.2855,18.2984,21100.0
2011-10-21 13:55:00,28.41,28.41,28.37,28.38,33000.0,18.2984,18.2984,18.2726,18.2791,33000.0
2011-10-21 14:00:00,28.38,28.45,28.37,28.44,23300.0,18.2791,18.3241,18.2726,18.3177,23300.0
2011-10-21 14:05:00,28.44,28.51,28.44,28.5,28900.0,18.3177,18.3628,18.3177,18.3564,28900.0
2011-10-21 14:10:00,28.5,28.53,28.49,28.53,19600.0,18.3564,18.3757,18.3499,18.3757,19600.0
2011-10-21 14:15:00,28.54,28.56,28.53,28.54,14600.0,18.3821,18.395,18.3757,18.3821,14600.0
2011-10-21 14:20:00,28.55,28.58,28.54,28.57,40900.0,18.3886,18.4079,18.3821,18.4014,40900.0
2011-10-21 14:25:00,28.57,28.58,28.56,28.57,15500.0,18.4014,18.4079,18.395,18.4014,15500.0
2011-10-21 14:30:00,28.56,28.58,28.52,28.52,25900.0,18.395,18.4079,18.3692,18.3692,25900.0
2011-10-21 14:35:00,28.52,28.53,28.51,28.52,14800.0,18.3692,18.3757,18.3628,18.3692,14800.0
2011-10-21 14:40:00,28.53,28.58,28.53,28.56,39800.0,18.3757,18.4079,18.3757,18.395,39800.0
2011-10-21 14:45:00,28.56,28.61,28.56,28.59,26300.0,18.395,18.4272,18.395,18.4143,26300.0
2011-10-21 14:50:00,28.59,28.63,28.59,28.61,29400.0,18.4143,18.4401,18.4143,18.4272,29400.0
2011-10-21 14:55:00,28.61,28.64,28.59,28.64,30700.0,18.4272,18.4465,18.4143,18.4465,30700.0
2011-10-21 15:00:00,28.64,28.7,28.63,28.66,44500.0,18.4465,18.4852,18.4401,18.4594,44500.0
2011-10-21 15:05:00,28.66,28.7,28.66,28.69,29800.0,18.4594,18.4852,18.4594,18.4787,29800.0
2011-10-21 15:10:00,28.68,28.7,28.66,28.66,29100.0,18.4723,18.4852,18.4594,18.4594,29100.0
2011-10-21 15:15:00,28.66,28.68,28.63,28.64,35700.0,18.4594,18.4723,18.4401,18.4465,35700.0
2011-10-21 15:20:00,28.65,28.7,28.65,28.69,31100.0,18.453,18.4852,18.453,18.4787,31100.0
2011-10-21 15:25:00,28.69,28.7,28.67,28.67,29300.0,18.4787,18.4852,18.4658,18.4658,29300.0
2011-10-21 15:30:00,28.67,28.68,28.65,28.66,29200.0,18.4658,18.4723,18.453,18.4594,29200.0
2011-10-21 15:35:00,28.66,28.66,28.61,28.61,38100.0,18.4594,18.4594,18.4272,18.4272,38100.0
2011-10-21 15:40:00,28.6,28.62,28.56,28.58,38500.0,18.4208,18.4336,18.395,18.4079,38500.0
2011-10-21 15:45:00,28.57,28.65,28.57,28.65,40500.0,18.4014,18.453,18.4014,18.453,40500.0
2011-10-21 15:50:00,28.65,28.73,28.65,28.73,69800.0,18.453,18.5045,18.453,18.5045,69800.0
2011-10-21 15:55:00,28.73,28.77,28.71,28.77,182300.0,18.5045,18.5303,18.4916,18.5303,182300.0
2011-10-24 09:30:00,28.73,28.84,28.61,28.83,72400.0,18.5045,18.5753,18.4272,18.5689,72400.0
2011-10-24 09:35:00,28.83,28.98,28.76,28.96,82200.0,18.5689,18.6655,18.5238,18.6526,82200.0
2011-10-24 09:40:00,28.95,28.99,28.92,28.94,49600.0,18.6462,18.672,18.6269,18.6397,49600.0
2011-10-24 09:45:00,28.93,29.0,28.9,29.0,66700.0,18.6333,18.6784,18.614,18.6784,66700.0
2011-10-24 09:50:00,29.0,29.07,28.98,28.99,51500.0,18.6784,18.7235,18.6655,18.672,51500.0
2011-10-24 09:55:00,28.98,29.0,28.96,29.0,40500.0,18.6655,18.6784,18.6526,18.6784,40500.0
2011-10-24 10:00:00,29.0,29.02,28.99,29.02,30500.0,18.6784,18.6913,18.672,18.6913,30500.0
2011-10-24 10:05:00,29.02,29.13,29.02,29.12,40600.0,18.6913,18.7621,18.6913,18.7557,40600.0
2011-10-24 10:10:00,29.12,29.13,29.07,29.11,65200.0,18.7557,18.7621,18.7235,18.7492,65200.0
2011-10-24 10:15:00,29.11,29.13,29.1,29.12,36700.0,18.7492,18.7621,18.7428,18.7557,36700.0
2011-10-24 10:20:00,29.12,29.14,29.1,29.11,20200.0,18.7557,18.7686,18.7428,18.7492,20200.0
2011-10-24 10:25:00,29.11,29.15,29.09,29.11,30900.0,18.7492,18.775,18.7364,18.7492,30900.0
2011-10-24 10:30:00,29.11,29.16,29.1,29.15,34900.0,18.7492,18.7814,18.7428,18.775,34900.0
2011-10-24 10:35:00,29.16,29.16,29.12,29.13,17400.0,18.7814,18.7814,18.7557,18.7621,17400.0
2011-10-24 10:40:00,29.13,29.14,29.08,29.12,42700.0,18.7621,18.7686,18.7299,18.7557,42700.0
2011-10-24 10:45:00,29.13,29.16,29.1,29.1,27700.0,18.7621,18.7814,18.7428,18.7428,27700.0
2011-10-24 10:50:00,29.1,29.13,29.09,29.1,21700.0,18.7428,18.7621,18.7364,18.7428,21700.0
2011-10-24 10:55:00,29.1,29.14,29.1,29.13,10200.0,18.7428,18.7686,18.7428,18.7621,10200.0
2011-10-24 11:00:00,29.13,29.19,29.13,29.18,24200.0,18.7621,18.8008,18.7621,18.7943,24200.0
2011-10-24 11:05:00,29.19,29.23,29.19,29.22,43200.0,18.8008,18.8265,18.8008,18.8201,43200.0
2011-10-24 11:10:00,29.23,29.23,29.19,29.23,20500.0,18.8265,18.8265,18.8008,18.8265,20500.0
2011-10-24 11:15:00,29.23,29.26,29.21,29.23,29400.0,18.8265,18.8459,18.8137,18.8265,29400.0
2011-10-24 11:20:00,29.23,29.24,29.2,29.22,23100.0,18.8265,18.833,18.8072,18.8201,23100.0
2011-10-24 11:25:00,29.22,29.24,29.21,29.22,22400.0,18.8201,18.833,18.8137,18.8201,22400.0
2011-10-24 11:30:00,29.22,29.23,29.19,29.22,27700.0,18.8201,18.8265,18.8008,18.8201,27700.0
2011-10-24 11:35:00,29.22,29.22,29.19,29.21,16600.0,18.8201,18.8201,18.8008,18.8137,16600.0
2011-10-24 11:40:00,29.22,29.25,29.21,29.25,19100.0,18.8201,18.8394,18.8137,18.8394,19100.0
2011-10-24 11:45:00,29.25,29.26,29.21,29.21,25100.0,18.8394,18.8459,18.8137,18.8137,25100.0
2011-10-24 11:50:00,29.21,29.21,29.19,29.2,27500.0,18.8137,18.8137,18.8008,18.8072,27500.0
2011-10-24 11:55:00,29.21,29.23,29.2,29.22,21300.0,18.8137,18.8265,18.8072,18.8201,21300.0
2011-10-24 12:00:00,29.22,29.22,29.19,29.2,10500.0,18.8201,18.8201,18.8008,18.8072,10500.0
2011-10-24 12:05:00,29.2,29.22,29.19,29.22,16000.0,18.8072,18.8201,18.8008,18.8201,16000.0
2011-10-24 12:10:00,29.23,29.24,29.21,29.22,19600.0,18.8265,18.833,18.8137,18.8201,19600.0
2011-10-24 12:15:00,29.22,29.23,29.21,29.21,7000.0,18.8201,18.8265,18.8137,18.8137,7000.0
2011-10-24 12:20:00,29.21,29.22,29.2,29.22,6500.0,18.8137,18.8201,18.8072,18.8201,6500.0
2011-10-24 12:25:00,29.22,29.22,29.21,29.21,6400.0,18.8201,18.8201,18.8137,18.8137,6400.0
2011-10-24 12:30:00,29.22,29.22,29.17,29.19,41200.0,18.8201,18.8201,18.7879,18.8008,41200.0
2011-10-24 12:35:00,29.19,29.2,29.18,29.19,27600.0,18.8008,18.8072,18.7943,18.8008,27600.0
2011-10-24 12:40:00,29.19,29.2,29.15,29.16,28100.0,18.8008,18.8072,18.775,18.7814,28100.0
2011-10-24 12:45:00,29.16,29.16,29.14,29.15,17700.0,18.7814,18.7814,18.7686,18.775,17700.0
2011-10-24 12:50:00,29.16,29.2,29.16,29.2,16000.0,18.7814,18.8072,18.7814,18.8072,16000.0
2011-10-24 12:55:00,29.19,29.2,29.17,29.18,27800.0,18.8008,18.8072,18.7879,18.7943,27800.0
2011-10-24 13:00:00,29.19,29.19,29.17,29.17,12000.0,18.8008,18.8008,18.7879,18.7879,12000.0
2011-10-24 13:05:00,29.18,29.2,29.17,29.18,12800.0,18.7943,18.8072,18.7879,18.7943,12800.0
2011-10-24 13:10:00,29.18,29.22,29.18,29.2,21800.0,18.7943,18.8201,18.7943,18.8072,21800.0
2011-10-24 13:15:00,29.2,29.22,29.19,29.22,8900.0,18.8072,18.8201,18.8008,18.8201,8900.0
2011-10-24 13:20:00,29.21,29.21,29.19,29.19,9300.0,18.8137,18.8137,18.8008,18.8008,9300.0
2011-10-24 13:25:00,29.2,29.22,29.2,29.21,11600.0,18.8072,18.8201,18.8072,18.8137,11600.0
2011-10-24 13:30:00,29.21,29.21,29.2,29.21,10700.0,18.8137,18.8137,18.8072,18.8137,10700.0
2011-10-24 13:35:00,29.21,29.22,29.19,29.21,21400.0,18.8137,18.8201,18.8008,18.8137,21400.0
2011-10-24 13:40:00,29.21,29.24,29.2,29.23,16000.0,18.8137,18.833,18.8072,18.8265,16000.0
2011-10-24 13:45:00,29.23,29.29,29.22,29.28,38100.0,18.8265,18.8652,18.8201,18.8587,38100.0
2011-10-24 13:50:00,29.29,29.29,29.27,29.28,11300.0,18.8652,18.8652,18.8523,18.8587,11300.0
2011-10-24 13:55:00,29.28,29.29,29.28,29.29,13700.0,18.8587,18.8652,18.8587,18.8652,13700.0
2011-10-24 14:00:00,29.29,29.34,29.28,29.33,46300.0,18.8652,18.8974,18.8587,18.8909,46300.0
2011-10-24 14:05:00,29.32,29.33,29.29,29.3,33300.0,18.8845,18.8909,18.8652,18.8716,33300.0
2011-10-24 14:10:00,29.31,29.33,29.29,29.31,27600.0,18.8781,18.8909,18.8652,18.8781,27600.0
2011-10-24 14:15:00,29.31,29.32,29.25,29.25,34500.0,18.8781,18.8845,18.8394,18.8394,34500.0
2011-10-24 14:20:00,29.26,29.3,29.25,29.28,29100.0,18.8459,18.8716,18.8394,18.8587,29100.0
2011-10-24 14:25:00,29.29,29.3,29.28,29.3,23500.0,18.8652,18.8716,18.8587,18.8716,23500.0
2011-10-24 14:30:00,29.3,29.3,29.27,29.27,21400.0,18.8716,18.8716,18.8523,18.8523,21400.0
2011-10-24 14:35:00,29.28,29.3,29.27,29.29,22100.0,18.8587,18.8716,18.8523,18.8652,22100.0
2011-10-24 14:40:00,29.29,29.31,29.25,29.27,27300.0,18.8652,18.8781,18.8394,18.8523,27300.0
2011-10-24 14:45:00,29.27,29.28,29.26,29.27,18400.0,18.8523,18.8587,18.8459,18.8523,18400.0
2011-10-24 14:50:00,29.27,29.28,29.24,29.25,32400.0,18.8523,18.8587,18.833,18.8394,32400.0
2011-10-24 14:55:00,29.25,29.28,29.24,29.27,16300.0,18.8394,18.8587,18.833,18.8523,16300.0
2011-10-24 15:00:00,29.28,29.32,29.28,29.29,33900.0,18.8587,18.8845,18.8587,18.8652,33900.0
2011-10-24 15:05:00,29.3,29.3,29.23,29.25,35900.0,18.8716,18.8716,18.8265,18.8394,35900.0
2011-10-24 15:10:00,29.25,29.25,29.2,29.21,38200.0,18.8394,18.8394,18.8072,18.8137,38200.0
2011-10-24 15:15:00,29.21,29.24,29.2,29.23,27500.0,18.8137,18.833,18.8072,18.8265,27500.0
2011-10-24 15:20:00,29.24,29.24,29.17,29.17,41900.0,18.833,18.833,18.7879,18.7879,41900.0
2011-10-24 15:25:00,29.18,29.18,29.12,29.15,48400.0,18.7943,18.7943,18.7557,18.775,48400.0
2011-10-24 15:30:00,29.14,29.17,29.1,29.15,47300.0,18.7686,18.7879,18.7428,18.775,47300.0
2011-10-24 15:35:00,29.15,29.2,29.13,29.16,33400.0,18.775,18.8072,18.7621,18.7814,33400.0
2011-10-24 15:40:00,29.16,29.21,29.14,29.2,41000.0,18.7814,18.8137,18.7686,18.8072,41000.0
2011-10-24 15:45:00,29.2,29.2,29.14,29.15,40100.0,18.8072,18.8072,18.7686,18.775,40100.0
2011-10-24 15:50:00,29.15,29.2,29.13,29.19,68500.0,18.775,18.8072,18.7621,18.8008,68500.0
2011-10-24 15:55:00,29.18,29.21,29.16,29.19,149500.0,18.7943,18.8137,18.7814,18.8008,149500.0
2011-10-25 09:30:00,28.97,29.17,28.97,29.1,67800.0,18.6591,18.7879,18.6591,18.7428,67800.0
2011-10-25 09:35:00,29.1,29.15,28.98,29.08,103900.0,18.7428,18.775,18.6655,18.7299,103900.0
2011-10-25 09:40:00,29.08,29.12,29.02,29.02,53700.0,18.7299,18.7557,18.6913,18.6913,53700.0
2011-10-25 09:45:00,29.01,29.09,29.0,29.06,51100.0,18.6848,18.7364,18.6784,18.717,51100.0
2011-10-25 09:50:00,29.05,29.06,28.95,29.03,43500.0,18.7106,18.717,18.6462,18.6977,43500.0
2011-10-25 09:55:00,29.04,29.08,29.01,29.02,32800.0,18.7042,18.7299,18.6848,18.6913,32800.0
2011-10-25 10:00:00,29.02,29.04,28.94,29.01,59200.0,18.6913,18.7042,18.6397,18.6848,59200.0
2011-10-25 10:05:00,29.01,29.08,29.0,29.08,53600.0,18.6848,18.7299,18.6784,18.7299,53600.0
2011-10-25 10:10:00,29.07,29.13,29.07,29.07,30600.0,18.7235,18.7621,18.7235,18.7235,30600.0
2011-10-25 10:15:00,29.07,29.17,29.06,29.16,55000.0,18.7235,18.7879,18.717,18.7814,55000.0
2011-10-25 10:20:00,29.16,29.19,29.14,29.17,20500.0,18.7814,18.8008,18.7686,18.7879,20500.0
2011-10-25 10:25:00,29.16,29.21,29.14,29.18,29700.0,18.7814,18.8137,18.7686,18.7943,29700.0
2011-10-25 10:30:00,29.18,29.21,29.15,29.19,24600.0,18.7943,18.8137,18.775,18.8008,24600.0
2011-10-25 10:35:00,29.18,29.25,29.16,29.24,32700.0,18.7943,18.8394,18.7814,18.833,32700.0
2011-10-25 10:40:00,29.24,29.24,29.2,29.22,32600.0,18.833,18.833,18.8072,18.8201,32600.0
2011-10-25 10:45:00,29.23,29.24,29.19,29.23,14100.0,18.8265,18.833,18.8008,18.8265,14100.0
2011-10-25 10:50:00,29.24,29.24,29.17,29.18,27000.0,18.833,18.833,18.7879,18.7943,27000.0
2011-10-25 10:55:00,29.17,29.2,29.15,29.17,29000.0,18.7879,18.8072,18.775,18.7879,29000.0
2011-10-25 11:00:00,29.16,29.19,29.13,29.15,39800.0,18.7814,18.8008,18.7621,18.775,39800.0
2011-10-25 11:05:00,29.14,29.14,29.09,29.1,49100.0,18.7686,18.7686,18.7364,18.7428,49100.0
2011-10-25 11:10:00,29.11,29.13,29.08,29.11,23300.0,18.7492,18.7621,18.7299,18.7492,23300.0
2011-10-25 11:15:00,29.11,29.12,29.05,29.05,20200.0,18.7492,18.7557,18.7106,18.7106,20200.0
2011-10-25 11:20:00,29.07,29.07,29.02,29.05,34200.0,18.7235,18.7235,18.6913,18.7106,34200.0
2011-10-25 11:25:00,29.06,29.06,29.02,29.03,22400.0,18.717,18.717,18.6913,18.6977,22400.0
2011-10-25 11:30:00,29.03,29.07,29.01,29.06,30600.0,18.6977,18.7235,18.6848,18.717,30600.0
2011-10-25 11:35:00,29.06,29.1,29.06,29.08,29500.0,18.717,18.7428,18.717,18.7299,29500.0
2011-10-25 11:40:00,29.08,29.08,29.06,29.07,27200.0,18.7299,18.7299,18.717,18.7235,27200.0
2011-10-25 11:45:00,29.07,29.07,29.01,29.02,14900.0,18.7235,18.7235,18.6848,18.6913,14900.0
2011-10-25 11:50:00,29.03,29.05,29.02,29.05,18200.0,18.6977,18.7106,18.6913,18.7106,18200.0
2011-10-25 11:55:00,29.05,29.06,29.04,29.05,265000.0,18.7106,18.717,18.7042,18.7106,265000.0
2011-10-25 12:00:00,29.06,29.1,29.05,29.09,98400.0,18.717,18.7428,18.7106,18.7364,98400.0
2011-10-25 12:05:00,29.1,29.12,29.08,29.09,102300.0,18.7428,18.7557,18.7299,18.7364,102300.0
2011-10-25 12:10:00,29.1,29.11,29.09,29.09,15400.0,18.7428,18.7492,18.7364,18.7364,15400.0
2011-10-25 12:15:00,29.09,29.11,29.08,29.1,21500.0,18.7364,18.7492,18.7299,18.7428,21500.0
2011-10-25 12:20:00,29.11,29.11,29.06,29.06,12000.0,18.7492,18.7492,18.717,18.717,12000.0
2011-10-25 12:25:00,29.07,29.12,29.06,29.11,29700.0,18.7235,18.7557,18.717,18.7492,29700.0
2011-10-25 12:30:00,29.1,29.12,29.05,29.06,45200.0,18.7428,18.7557,18.7106,18.717,45200.0
2011-10-25 12:35:00,29.06,29.06,29.03,29.03,38100.0,18.717,18.717,18.6977,18.6977,38100.0
2011-10-25 12:40:00,29.02,29.02,28.98,28.98,19400.0,18.6913,18.6913,18.6655,18.6655,19400.0
2011-10-25 12:45:00,28.97,28.97,28.95,28.95,17800.0,18.6591,18.6591,18.6462,18.6462,17800.0
2011-10-25 12:50:00,28.95,28.96,28.9,28.9,28600.0,18.6462,18.6526,18.614,18.614,28600.0
2011-10-25 12:55:00,28.91,28.92,28.88,28.88,31800.0,18.6204,18.6269,18.6011,18.6011,31800.0
2011-10-25 13:00:00,28.89,28.92,28.88,28.9,48900.0,18.6075,18.6269,18.6011,18.614,48900.0
2011-10-25 13:05:00,28.9,28.96,28.9,28.95,25000.0,18.614,18.6526,18.614,18.6462,25000.0
2011-10-25 13:10:00,28.95,28.95,28.92,28.92,16400.0,18.6462,18.6462,18.6269,18.6269,16400.0
2011-10-25 13:15:00,28.92,28.92,28.88,28.89,29700.0,18.6269,18.6269,18.6011,18.6075,29700.0
2011-10-25 13:20:00,28.89,28.92,28.88,28.88,35300.0,18.6075,18.6269,18.6011,18.6011,35300.0
2011-10-25 13:25:00,28.89,28.9,28.87,28.87,25700.0,18.6075,18.614,18.5947,18.5947,25700.0
2011-10-25 13:30:00,28.87,28.87,28.83,28.84,41200.0,18.5947,18.5947,18.5689,18.5753,41200.0
2011-10-25 13:35:00,28.84,28.87,28.82,28.86,33100.0,18.5753,18.5947,18.5625,18.5882,33100.0
2011-10-25 13:40:00,28.85,28.86,28.83,28.85,37200.0,18.5818,18.5882,18.5689,18.5818,37200.0
2011-10-25 13:45:00,28.86,28.88,28.86,28.86,33800.0,18.5882,18.6011,18.5882,18.5882,33800.0
2011-10-25 13:50:00,28.86,28.93,28.86,28.89,43100.0,18.5882,18.6333,18.5882,18.6075,43100.0
2011-10-25 13:55:00,28.89,28.91,28.88,28.9,22000.0,18.6075,18.6204,18.6011,18.614,22000.0
2011-10-25 14:00:00,28.9,28.9,28.77,28.79,58300.0,18.614,18.614,18.5303,18.5431,58300.0
2011-10-25 14:05:00,28.79,28.8,28.75,28.77,38900.0,18.5431,18.5496,18.5174,18.5303,38900.0
2011-10-25 14:10:00,28.77,28.77,28.73,28.73,28100.0,18.5303,18.5303,18.5045,18.5045,28100.0
2011-10-25 14:15:00,28.73,28.77,28.72,28.77,30600.0,18.5045,18.5303,18.4981,18.5303,30600.0
2011-10-25 14:20:00,28.76,28.79,28.74,28.79,26300.0,18.5238,18.5431,18.5109,18.5431,26300.0
2011-10-25 14:25:00,28.79,28.8,28.77,28.77,27800.0,18.5431,18.5496,18.5303,18.5303,27800.0
2011-10-25 14:30:00,28.77,28.79,28.75,28.77,42400.0,18.5303,18.5431,18.5174,18.5303,42400.0
2011-10-25 14:35:00,28.77,28.78,28.76,28.76,23400.0,18.5303,18.5367,18.5238,18.5238,23400.0
2011-10-25 14:40:00,28.77,28.85,28.75,28.85,36300.0,18.5303,18.5818,18.5174,18.5818,36300.0
2011-10-25 14:45:00,28.85,28.86,28.81,28.82,30600.0,18.5818,18.5882,18.556,18.5625,30600.0
2011-10-25 14:50:00,28.83,28.83,28.79,28.81,33500.0,18.5689,18.5689,18.5431,18.556,33500.0
2011-10-25 14:55:00,28.8,28.83,28.8,28.83,31200.0,18.5496,18.5689,18.5496,18.5689,31200.0
2011-10-25 15:00:00,28.83,28.88,28.83,28.86,45100.0,18.5689,18.6011,18.5689,18.5882,45100.0
2011-10-25 15:05:00,28.86,28.88,28.82,28.82,49200.0,18.5882,18.6011,18.5625,18.5625,49200.0
2011-10-25 15:10:00,28.81,28.82,28.77,28.78,30700.0,18.556,18.5625,18.5303,18.5367,30700.0
2011-10-25 15:15:00,28.77,28.79,28.75,28.75,38700.0,18.5303,18.5431,18.5174,18.5174,38700.0
2011-10-25 15:20:00,28.74,28.76,28.7,28.71,49100.0,18.5109,18.5238,18.4852,18.4916,49100.0
2011-10-25 15:25:00,28.71,28.73,28.69,28.72,40000.0,18.4916,18.5045,18.4787,18.4981,40000.0
2011-10-25 15:30:00,28.72,28.76,28.71,28.74,56800.0,18.4981,18.5238,18.4916,18.5109,56800.0
2011-10-25 15:35:00,28.74,28.74,28.67,28.69,40300.0,18.5109,18.5109,18.4658,18.4787,40300.0
2011-10-25 15:40:00,28.69,28.71,28.69,28.7,43000.0,18.4787,18.4916,18.4787,18.4852,43000.0
2011-10-25 15:45:00,28.69,28.7,28.64,28.68,51500.0,18.4787,18.4852,18.4465,18.4723,51500.0
2011-10-25 15:50:00,28.68,28.68,28.61,28.61,96500.0,18.4723,18.4723,18.4272,18.4272,96500.0
2011-10-25 15:55:00,28.62,28.64,28.57,28.62,204200.0,18.4336,18.4465,18.4014,18.4336,204200.0
2011-10-26 09:30:00,29.4,29.4,28.9,28.96,49700.0,18.936,18.936,18.614,18.6526,49700.0
2011-10-26 09:35:00,28.95,29.0,28.91,28.93,26000.0,18.6462,18.6784,18.6204,18.6333,26000.0
2011-10-26 09:40:00,28.93,28.98,28.9,28.91,34200.0,18.6333,18.6655,18.614,18.6204,34200.0
2011-10-26 09:45:00,28.91,28.91,28.84,28.85,33200.0,18.6204,18.6204,18.5753,18.5818,33200.0
2011-10-26 09:50:00,28.85,28.93,28.82,28.92,37500.0,18.5818,18.6333,18.5625,18.6269,37500.0
2011-10-26 09:55:00,28.93,28.93,28.86,28.87,39500.0,18.6333,18.6333,18.5882,18.5947,39500.0
2011-10-26 10:00:00,28.87,28.89,28.82,28.87,27500.0,18.5947,18.6075,18.5625,18.5947,27500.0
2011-10-26 10:05:00,28.86,28.86,28.75,28.78,37700.0,18.5882,18.5882,18.5174,18.5367,37700.0
2011-10-26 10:10:00,28.78,28.79,28.67,28.69,39900.0,18.5367,18.5431,18.4658,18.4787,39900.0
2011-10-26 10:15:00,28.69,28.71,28.66,28.68,24100.0,18.4787,18.4916,18.4594,18.4723,24100.0
2011-10-26 10:20:00,28.68,28.71,28.65,28.68,33100.0,18.4723,18.4916,18.453,18.4723,33100.0
2011-10-26 10:25:00,28.68,28.72,28.63,28.71,64500.0,18.4723,18.4981,18.4401,18.4916,64500.0
2011-10-26 10:30:00,28.71,28.75,28.69,28.74,117400.0,18.4916,18.5174,18.4787,18.5109,117400.0
2011-10-26 10:35:00,28.74,28.78,28.72,28.73,46200.0,18.5109,18.5367,18.4981,18.5045,46200.0
2011-10-26 10:40:00,28.72,28.74,28.71,28.72,126300.0,18.4981,18.5109,18.4916,18.4981,126300.0
2011-10-26 10:45:00,28.72,28.74,28.66,28.67,127900.0,18.4981,18.5109,18.4594,18.4658,127900.0
2011-10-26 10:50:00,28.66,28.68,28.52,28.52,61600.0,18.4594,18.4723,18.3692,18.3692,61600.0
2011-10-26 10:55:00,28.52,28.52,28.38,28.4,108700.0,18.3692,18.3692,18.2791,18.2919,108700.0
2011-10-26 11:00:00,28.4,28.45,28.39,28.43,24200.0,18.2919,18.3241,18.2855,18.3113,24200.0
2011-10-26 11:05:00,28.44,28.48,28.38,28.39,24700.0,18.3177,18.3435,18.2791,18.2855,24700.0
2011-10-26 11:10:00,28.39,28.47,28.38,28.46,16900.0,18.2855,18.337,18.2791,18.3306,16900.0
2011-10-26 11:15:00,28.46,28.5,28.44,28.49,22400.0,18.3306,18.3564,18.3177,18.3499,22400.0
2011-10-26 11:20:00,28.5,28.5,28.44,28.44,20300.0,18.3564,18.3564,18.3177,18.3177,20300.0
2011-10-26 11:25:00,28.44,28.51,28.4,28.5,24900.0,18.3177,18.3628,18.2919,18.3564,24900.0
2011-10-26 11:30:00,28.5,28.59,28.49,28.59,29500.0,18.3564,18.4143,18.3499,18.4143,29500.0
2011-10-26 11:35:00,28.59,28.59,28.55,28.55,16600.0,18.4143,18.4143,18.3886,18.3886,16600.0
2011-10-26 11:40:00,28.55,28.7,28.55,28.66,45400.0,18.3886,18.4852,18.3886,18.4594,45400.0
2011-10-26 11:45:00,28.66,28.66,28.63,28.63,20300.0,18.4594,18.4594,18.4401,18.4401,20300.0
2011-10-26 11:50:00,28.63,28.66,28.62,28.65,14400.0,18.4401,18.4594,18.4336,18.453,14400.0
2011-10-26 11:55:00,28.66,28.67,28.64,28.65,11100.0,18.4594,18.4658,18.4465,18.453,11100.0
2011-10-26 12:00:00,28.65,28.7,28.65,28.7,21700.0,18.453,18.4852,18.453,18.4852,21700.0
2011-10-26 12:05:00,28.7,28.71,28.66,28.66,21100.0,18.4852,18.4916,18.4594,18.4594,21100.0
2011-10-26 12:10:00,28.66,28.66,28.62,28.62,12100.0,18.4594,18.4594,18.4336,18.4336,12100.0
2011-10-26 12:15:00,28.62,28.65,28.62,28.64,15200.0,18.4336,18.453,18.4336,18.4465,15200.0
2011-10-26 12:20:00,28.65,28.65,28.6,28.62,18700.0,18.453,18.453,18.4208,18.4336,18700.0
2011-10-26 12:25:00,28.62,28.63,28.6,28.62,15200.0,18.4336,18.4401,18.4208,18.4336,15200.0
2011-10-26 12:30:00,28.63,28.64,28.62,28.63,8900.0,18.4401,18.4465,18.4336,18.4401,8900.0
2011-10-26 12:35:00,28.63,28.65,28.63,28.64,21800.0,18.4401,18.453,18.4401,18.4465,21800.0
2011-10-26 12:40:00,28.64,28.65,28.6,28.61,18900.0,18.4465,18.453,18.4208,18.4272,18900.0
2011-10-26 12:45:00,28.61,28.63,28.6,28.62,29600.0,18.4272,18.4401,18.4208,18.4336,29600.0
2011-10-26 12:50:00,28.61,28.63,28.58,28.58,14200.0,18.4272,18.4401,18.4079,18.4079,14200.0
2011-10-26 12:55:00,28.58,28.59,28.55,28.55,12800.0,18.4079,18.4143,18.3886,18.3886,12800.0
2011-10-26 13:00:00,28.56,28.56,28.54,28.54,17800.0,18.395,18.395,18.3821,18.3821,17800.0
2011-10-26 13:05:00,28.55,28.56,28.5,28.5,16700.0,18.3886,18.395,18.3564,18.3564,16700.0
2011-10-26 13:10:00,28.49,28.52,28.49,28.52,18000.0,18.3499,18.3692,18.3499,18.3692,18000.0
2011-10-26 13:15:00,28.52,28.54,28.5,28.52,14600.0,18.3692,18.3821,18.3564,18.3692,14600.0
2011-10-26 13:20:00,28.52,28.57,28.52,28.56,29100.0,18.3692,18.4014,18.3692,18.395,29100.0
2011-10-26 13:25:00,28.56,28.63,28.55,28.63,54200.0,18.395,18.4401,18.3886,18.4401,54200.0
2011-10-26 13:30:00,28.63,28.73,28.63,28.72,35400.0,18.4401,18.5045,18.4401,18.4981,35400.0
2011-10-26 13:35:00,28.72,28.79,28.72,28.77,56500.0,18.4981,18.5431,18.4981,18.5303,56500.0
2011-10-26 13:40:00,28.77,28.8,28.76,28.78,40900.0,18.5303,18.5496,18.5238,18.5367,40900.0
2011-10-26 13:45:00,28.78,28.85,28.76,28.82,33300.0,18.5367,18.5818,18.5238,18.5625,33300.0
2011-10-26 13:50:00,28.82,28.88,28.76,28.8,80700.0,18.5625,18.6011,18.5238,18.5496,80700.0
2011-10-26 13:55:00,28.8,28.84,28.75,28.8,66500.0,18.5496,18.5753,18.5174,18.5496,66500.0
2011-10-26 14:00:00,28.81,28.87,28.8,28.85,39100.0,18.556,18.5947,18.5496,18.5818,39100.0
2011-10-26 14:05:00,28.85,28.94,28.84,28.93,39600.0,18.5818,18.6397,18.5753,18.6333,39600.0
2011-10-26 14:10:00,28.93,28.94,28.88,28.88,39600.0,18.6333,18.6397,18.6011,18.6011,39600.0
2011-10-26 14:15:00,28.88,28.88,28.82,28.82,13600.0,18.6011,18.6011,18.5625,18.5625,13600.0
2011-10-26 14:20:00,28.81,28.85,28.8,28.83,18400.0,18.556,18.5818,18.5496,18.5689,18400.0
2011-10-26 14:25:00,28.83,28.88,28.82,28.87,27300.0,18.5689,18.6011,18.5625,18.5947,27300.0
2011-10-26 14:30:00,28.87,28.94,28.85,28.93,36100.0,18.5947,18.6397,18.5818,18.6333,36100.0
2011-10-26 14:35:00,28.94,28.97,28.91,28.97,24100.0,18.6397,18.6591,18.6204,18.6591,24100.0
2011-10-26 14:40:00,28.96,28.96,28.9,28.91,60300.0,18.6526,18.6526,18.614,18.6204,60300.0
2011-10-26 14:45:00,28.92,28.93,28.88,28.89,26500.0,18.6269,18.6333,18.6011,18.6075,26500.0
2011-10-26 14:50:00,28.89,28.91,28.85,28.86,27900.0,18.6075,18.6204,18.5818,18.5882,27900.0
2011-10-26 14:55:00,28.86,28.88,28.83,28.86,24800.0,18.5882,18.6011,18.5689,18.5882,24800.0
2011-10-26 15:00:00,28.86,28.91,28.86,28.89,40400.0,18.5882,18.6204,18.5882,18.6075,40400.0
2011-10-26 15:05:00,28.89,28.89,28.83,28.86,23800.0,18.6075,18.6075,18.5689,18.5882,23800.0
2011-10-26 15:10:00,28.86,28.92,28.84,28.92,29900.0,18.5882,18.6269,18.5753,18.6269,29900.0
2011-10-26 15:15:00,28.92,28.94,28.87,28.87,30500.0,18.6269,18.6397,18.5947,18.5947,30500.0
2011-10-26 15:20:00,28.86,28.91,28.83,28.83,118200.0,18.5882,18.6204,18.5689,18.5689,118200.0
2011-10-26 15:25:00,28.83,28.91,28.82,28.88,46200.0,18.5689,18.6204,18.5625,18.6011,46200.0
2011-10-26 15:30:00,28.88,28.95,28.85,28.95,50500.0,18.6011,18.6462,18.5818,18.6462,50500.0
2011-10-26 15:35:00,28.95,28.98,28.91,28.94,65300.0,18.6462,18.6655,18.6204,18.6397,65300.0
2011-10-26 15:40:00,28.94,28.99,28.93,28.97,54500.0,18.6397,18.672,18.6333,18.6591,54500.0
2011-10-26 15:45:00,28.98,28.98,28.87,28.87,56700.0,18.6655,18.6655,18.5947,18.5947,56700.0
2011-10-26 15:50:00,28.87,28.91,28.86,28.88,91500.0,18.5947,18.6204,18.5882,18.6011,91500.0
2011-10-26 15:55:00,28.87,28.92,28.85,28.9,152700.0,18.5947,18.6269,18.5818,18.614,152700.0
2011-10-27 09:30:00,29.64,29.69,29.54,29.54,106900.0,19.0906,19.1228,19.0262,19.0262,106900.0
2011-10-27 09:35:00,29.54,29.6,29.5,29.55,62600.0,19.0262,19.0648,19.0004,19.0326,62600.0
2011-10-27 09:40:00,29.55,29.58,29.49,29.57,36800.0,19.0326,19.052,18.994,19.0455,36800.0
2011-10-27 09:45:00,29.57,29.6,29.54,29.6,35600.0,19.0455,19.0648,19.0262,19.0648,35600.0
2011-10-27 09:50:00,29.6,29.63,29.56,29.58,41700.0,19.0648,19.0842,19.0391,19.052,41700.0
2011-10-27 09:55:00,29.58,29.6,29.5,29.51,20400.0,19.052,19.0648,19.0004,19.0069,20400.0
2011-10-27 10:00:00,29.5,29.53,29.48,29.48,48700.0,19.0004,19.0198,18.9876,18.9876,48700.0
2011-10-27 10:05:00,29.5,29.51,29.43,29.43,37100.0,19.0004,19.0069,18.9553,18.9553,37100.0
2011-10-27 10:10:00,29.44,29.5,29.44,29.45,58000.0,18.9618,19.0004,18.9618,18.9682,58000.0
2011-10-27 10:15:00,29.45,29.54,29.44,29.51,47000.0,18.9682,19.0262,18.9618,19.0069,47000.0
2011-10-27 10:20:00,29.51,29.58,29.5,29.57,28100.0,19.0069,19.052,19.0004,19.0455,28100.0
2011-10-27 10:25:00,29.58,29.58,29.53,29.56,50800.0,19.052,19.052,19.0198,19.0391,50800.0
2011-10-27 10:30:00,29.57,29.62,29.57,29.6,78800.0,19.0455,19.0777,19.0455,19.0648,78800.0
2011-10-27 10:35:00,29.6,29.61,29.58,29.6,35400.0,19.0648,19.0713,19.052,19.0648,35400.0
2011-10-27 10:40:00,29.61,29.64,29.59,29.62,28500.0,19.0713,19.0906,19.0584,19.0777,28500.0
2011-10-27 10:45:00,29.62,29.64,29.59,29.6,25600.0,19.0777,19.0906,19.0584,19.0648,25600.0
2011-10-27 10:50:00,29.6,29.6,29.55,29.59,34700.0,19.0648,19.0648,19.0326,19.0584,34700.0
2011-10-27 10:55:00,29.59,29.61,29.59,29.6,28600.0,19.0584,19.0713,19.0584,19.0648,28600.0
2011-10-27 11:00:00,29.6,29.62,29.58,29.61,37900.0,19.0648,19.0777,19.052,19.0713,37900.0
2011-10-27 11:05:00,29.6,29.6,29.52,29.52,40300.0,19.0648,19.0648,19.0133,19.0133,40300.0
2011-10-27 11:10:00,29.52,29.56,29.5,29.52,47800.0,19.0133,19.0391,19.0004,19.0133,47800.0
2011-10-27 11:15:00,29.51,29.55,29.49,29.5,37300.0,19.0069,19.0326,18.994,19.0004,37300.0
2011-10-27 11:20:00,29.51,29.51,29.46,29.48,49700.0,19.0069,19.0069,18.9747,18.9876,49700.0
2011-10-27 11:25:00,29.48,29.5,29.47,29.49,31700.0,18.9876,19.0004,18.9811,18.994,31700.0
2011-10-27 11:30:00,29.5,29.52,29.48,29.52,46000.0,19.0004,19.0133,18.9876,19.0133,46000.0
2011-10-27 11:35:00,29.53,29.6,29.52,29.58,25600.0,19.0198,19.0648,19.0133,19.052,25600.0
2011-10-27 11:40:00,29.58,29.59,29.55,29.56,13300.0,19.052,19.0584,19.0326,19.0391,13300.0
2011-10-27 11:45:00,29.55,29.58,29.55,29.55,20000.0,19.0326,19.052,19.0326,19.0326,20000.0
2011-10-27 11:50:00,29.56,29.58,29.55,29.58,10100.0,19.0391,19.052,19.0326,19.052,10100.0
2011-10-27 11:55:00,29.58,29.65,29.58,29.63,23100.0,19.052,19.097,19.052,19.0842,23100.0
2011-10-27 12:00:00,29.64,29.77,29.64,29.75,96800.0,19.0906,19.1743,19.0906,19.1615,96800.0
2011-10-27 12:05:00,29.76,29.77,29.75,29.76,23800.0,19.1679,19.1743,19.1615,19.1679,23800.0
2011-10-27 12:10:00,29.75,29.78,29.74,29.77,23600.0,19.1615,19.1808,19.155,19.1743,23600.0
2011-10-27 12:15:00,29.76,29.8,29.76,29.8,18500.0,19.1679,19.1937,19.1679,19.1937,18500.0
2011-10-27 12:20:00,29.8,29.8,29.71,29.73,27000.0,19.1937,19.1937,19.1357,19.1486,27000.0
2011-10-27 12:25:00,29.73,29.75,29.71,29.73,34100.0,19.1486,19.1615,19.1357,19.1486,34100.0
2011-10-27 12:30:00,29.73,29.76,29.73,29.75,15500.0,19.1486,19.1679,19.1486,19.1615,15500.0
2011-10-27 12:35:00,29.76,29.76,29.73,29.73,19900.0,19.1679,19.1679,19.1486,19.1486,19900.0
2011-10-27 12:40:00,29.73,29.75,29.71,29.75,22500.0,19.1486,19.1615,19.1357,19.1615,22500.0
2011-10-27 12:45:00,29.74,29.75,29.7,29.7,37300.0,19.155,19.1615,19.1293,19.1293,37300.0
2011-10-27 12:50:00,29.71,29.73,29.7,29.73,18800.0,19.1357,19.1486,19.1293,19.1486,18800.0
2011-10-27 12:55:00,29.73,29.74,29.71,29.73,23200.0,19.1486,19.155,19.1357,19.1486,23200.0
2011-10-27 13:00:00,29.73,29.78,29.73,29.77,40800.0,19.1486,19.1808,19.1486,19.1743,40800.0
2011-10-27 13:05:00,29.77,29.79,29.76,29.76,27300.0,19.1743,19.1872,19.1679,19.1679,27300.0
2011-10-27 13:10:00,29.77,29.83,29.76,29.81,46500.0,19.1743,19.213,19.1679,19.2001,46500.0
2011-10-27 13:15:00,29.81,29.82,29.79,29.82,33400.0,19.2001,19.2065,19.1872,19.2065,33400.0
2011-10-27 13:20:00,29.82,29.82,29.8,29.82,23300.0,19.2065,19.2065,19.1937,19.2065,23300.0
2011-10-27 13:25:00,29.82,29.86,29.81,29.85,45600.0,19.2065,19.2323,19.2001,19.2259,45600.0
2011-10-27 13:30:00,29.84,29.86,29.83,29.86,19400.0,19.2194,19.2323,19.213,19.2323,19400.0
2011-10-27 13:35:00,29.86,29.89,29.85,29.88,29400.0,19.2323,19.2516,19.2259,19.2452,29400.0
2011-10-27 13:40:00,29.88,29.88,29.84,29.85,25800.0,19.2452,19.2452,19.2194,19.2259,25800.0
2011-10-27 13:45:00,29.86,29.87,29.83,29.83,21300.0,19.2323,19.2387,19.213,19.213,21300.0
2011-10-27 13:50:00,29.84,29.88,29.84,29.88,26900.0,19.2194,19.2452,19.2194,19.2452,26900.0
2011-10-27 13:55:00,29.88,29.89,29.86,29.89,39000.0,19.2452,19.2516,19.2323,19.2516,39000.0
2011-10-27 14:00:00,29.88,29.91,29.86,29.89,39200.0,19.2452,19.2645,19.2323,19.2516,39200.0
2011-10-27 14:05:00,29.9,29.9,29.86,29.86,19400.0,19.2581,19.2581,19.2323,19.2323,19400.0
2011-10-27 14:10:00,29.86,29.86,29.83,29.85,36400.0,19.2323,19.2323,19.213,19.2259,36400.0
2011-10-27 14:15:00,29.85,29.86,29.81,29.84,46600.0,19.2259,19.2323,19.2001,19.2194,46600.0
2011-10-27 14:20:00,29.84,29.85,29.83,29.84,35800.0,19.2194,19.2259,19.213,19.2194,35800.0
2011-10-27 14:25:00,29.84,29.91,29.84,29.91,40900.0,19.2194,19.2645,19.2194,19.2645,40900.0
2011-10-27 14:30:00,29.91,29.92,29.87,29.89,34800.0,19.2645,19.271,19.2387,19.2516,34800.0
2011-10-27 14:35:00,29.89,29.95,29.89,29.95,43000.0,19.2516,19.2903,19.2516,19.2903,43000.0
2011-10-27 14:40:00,29.95,29.95,29.9,29.91,43100.0,19.2903,19.2903,19.2581,19.2645,43100.0
2011-10-27 14:45:00,29.9,29.93,29.88,29.88,58500.0,19.2581,19.2774,19.2452,19.2452,58500.0
2011-10-27 14:50:00,29.89,29.9,29.87,29.88,92400.0,19.2516,19.2581,19.2387,19.2452,92400.0
2011-10-27 14:55:00,29.88,29.93,29.88,29.92,75200.0,19.2452,19.2774,19.2452,19.271,75200.0
2011-10-27 15:00:00,29.92,29.98,29.92,29.96,158200.0,19.271,19.3096,19.271,19.2967,158200.0
2011-10-27 15:05:00,29.96,30.0,29.96,29.99,82700.0,19.2967,19.3225,19.2967,19.316,82700.0
2011-10-27 15:10:00,29.98,30.0,29.96,29.97,55700.0,19.3096,19.3225,19.2967,19.3032,55700.0
2011-10-27 15:15:00,29.96,29.99,29.93,29.98,49500.0,19.2967,19.316,19.2774,19.3096,49500.0
2011-10-27 15:20:00,29.98,30.08,29.98,30.08,131100.0,19.3096,19.374,19.3096,19.374,131100.0
2011-10-27 15:25:00,30.07,30.12,30.05,30.08,87400.0,19.3676,19.3998,19.3547,19.374,87400.0
2011-10-27 15:30:00,30.07,30.08,30.04,30.04,69400.0,19.3676,19.374,19.3482,19.3482,69400.0
2011-10-27 15:35:00,30.04,30.06,30.0,30.01,83100.0,19.3482,19.3611,19.3225,19.3289,83100.0
2011-10-27 15:40:00,30.01,30.05,30.0,30.03,109300.0,19.3289,19.3547,19.3225,19.3418,109300.0
2011-10-27 15:45:00,30.03,30.03,29.87,29.92,134700.0,19.3418,19.3418,19.2387,19.271,134700.0
2011-10-27 15:50:00,29.92,29.92,29.83,29.84,327600.0,19.271,19.271,19.213,19.2194,327600.0
2011-10-27 15:55:00,29.83,29.93,29.81,29.93,357700.0,19.213,19.2774,19.2001,19.2774,357700.0
2011-10-28 09:30:00,29.43,29.48,29.3,29.46,96400.0,19.1619,19.1945,19.0773,19.1815,96400.0
2011-10-28 09:35:00,29.45,29.48,29.39,29.47,73900.0,19.175,19.1945,19.1359,19.188,73900.0
2011-10-28 09:40:00,29.47,29.48,29.38,29.4,360900.0,19.188,19.1945,19.1294,19.1424,360900.0
2011-10-28 09:45:00,29.39,29.41,29.31,29.34,671500.0,19.1359,19.1489,19.0838,19.1033,671500.0
2011-10-28 09:50:00,29.33,29.39,29.31,29.35,66200.0,19.0968,19.1359,19.0838,19.1099,66200.0
2011-10-28 09:55:00,29.37,29.37,29.25,29.29,50300.0,19.1229,19.1229,19.0447,19.0708,50300.0
2011-10-28 10:00:00,29.29,29.3,29.21,29.21,64000.0,19.0708,19.0773,19.0187,19.0187,64000.0
2011-10-28 10:05:00,29.22,29.28,29.2,29.26,31700.0,19.0252,19.0643,19.0122,19.0513,31700.0
2011-10-28 10:10:00,29.27,29.32,29.26,29.27,41000.0,19.0578,19.0903,19.0513,19.0578,41000.0
2011-10-28 10:15:00,29.26,29.29,29.24,29.26,33500.0,19.0513,19.0708,19.0382,19.0513,33500.0
2011-10-28 10:20:00,29.25,29.34,29.25,29.33,25000.0,19.0447,19.1033,19.0447,19.0968,25000.0
2011-10-28 10:25:00,29.33,29.36,29.31,29.32,22500.0,19.0968,19.1164,19.0838,19.0903,22500.0
2011-10-28 10:30:00,29.33,29.34,29.3,29.33,33600.0,19.0968,19.1033,19.0773,19.0968,33600.0
2011-10-28 10:35:00,29.32,29.33,29.3,29.33,23600.0,19.0903,19.0968,19.0773,19.0968,23600.0
2011-10-28 10:40:00,29.33,29.36,29.31,29.32,40100.0,19.0968,19.1164,19.0838,19.0903,40100.0
2011-10-28 10:45:00,29.32,29.32,29.28,29.3,20200.0,19.0903,19.0903,19.0643,19.0773,20200.0
2011-10-28 10:50:00,29.3,29.32,29.26,29.31,32200.0,19.0773,19.0903,19.0513,19.0838,32200.0
2011-10-28 10:55:00,29.3,29.38,29.3,29.36,29500.0,19.0773,19.1294,19.0773,19.1164,29500.0
2011-10-28 11:00:00,29.37,29.42,29.37,29.42,24300.0,19.1229,19.1554,19.1229,19.1554,24300.0
2011-10-28 11:05:00,29.42,29.44,29.41,29.43,31800.0,19.1554,19.1685,19.1489,19.1619,31800.0
2011-10-28 11:10:00,29.43,29.44,29.43,29.43,21900.0,19.1619,19.1685,19.1619,19.1619,21900.0
2011-10-28 11:15:00,29.43,29.44,29.39,29.39,79000.0,19.1619,19.1685,19.1359,19.1359,79000.0
2011-10-28 11:20:00,29.4,29.43,29.38,29.41,20200.0,19.1424,19.1619,19.1294,19.1489,20200.0
2011-10-28 11:25:00,29.42,29.42,29.34,29.35,38600.0,19.1554,19.1554,19.1033,19.1099,38600.0
2011-10-28 11:30:00,29.36,29.36,29.34,29.35,33300.0,19.1164,19.1164,19.1033,19.1099,33300.0
2011-10-28 11:35:00,29.35,29.35,29.28,29.29,31700.0,19.1099,19.1099,19.0643,19.0708,31700.0
2011-10-28 11:40:00,29.29,29.29,29.24,29.25,48900.0,19.0708,19.0708,19.0382,19.0447,48900.0
2011-10-28 11:45:00,29.25,29.28,29.24,29.25,22900.0,19.0447,19.0643,19.0382,19.0447,22900.0
2011-10-28 11:50:00,29.26,29.26,29.24,29.25,16500.0,19.0513,19.0513,19.0382,19.0447,16500.0
2011-10-28 11:55:00,29.25,29.25,29.22,29.24,35400.0,19.0447,19.0447,19.0252,19.0382,35400.0
2011-10-28 12:00:00,29.24,29.26,29.23,29.25,20000.0,19.0382,19.0513,19.0317,19.0447,20000.0
2011-10-28 12:05:00,29.24,29.27,29.24,29.27,14100.0,19.0382,19.0578,19.0382,19.0578,14100.0
2011-10-28 12:10:00,29.27,29.3,29.27,29.29,17000.0,19.0578,19.0773,19.0578,19.0708,17000.0
2011-10-28 12:15:00,29.29,29.3,29.26,29.26,43600.0,19.0708,19.0773,19.0513,19.0513,43600.0
2011-10-28 12:20:00,29.26,29.29,29.26,29.28,19000.0,19.0513,19.0708,19.0513,19.0643,19000.0
2011-10-28 12:25:00,29.27,29.27,29.23,29.24,42000.0,19.0578,19.0578,19.0317,19.0382,42000.0
2011-10-28 12:30:00,29.24,29.27,29.23,29.26,23100.0,19.0382,19.0578,19.0317,19.0513,23100.0
2011-10-28 12:35:00,29.27,29.3,29.24,29.25,76100.0,19.0578,19.0773,19.0382,19.0447,76100.0
2011-10-28 12:40:00,29.26,29.26,29.25,29.26,16100.0,19.0513,19.0513,19.0447,19.0513,16100.0
2011-10-28 12:45:00,29.26,29.27,29.24,29.27,33000.0,19.0513,19.0578,19.0382,19.0578,33000.0
2011-10-28 12:50:00,29.26,29.29,29.26,29.29,18800.0,19.0513,19.0708,19.0513,19.0708,18800.0
2011-10-28 12:55:00,29.29,29.32,29.28,29.32,29200.0,19.0708,19.0903,19.0643,19.0903,29200.0
2011-10-28 13:00:00,29.32,29.37,29.31,29.37,34200.0,19.0903,19.1229,19.0838,19.1229,34200.0
2011-10-28 13:05:00,29.37,29.37,29.32,29.33,20500.0,19.1229,19.1229,19.0903,19.0968,20500.0
2011-10-28 13:10:00,29.34,29.35,29.33,29.34,14300.0,19.1033,19.1099,19.0968,19.1033,14300.0
2011-10-28 13:15:00,29.34,29.38,29.34,29.34,17900.0,19.1033,19.1294,19.1033,19.1033,17900.0
2011-10-28 13:20:00,29.34,29.4,29.34,29.39,16200.0,19.1033,19.1424,19.1033,19.1359,16200.0
2011-10-28 13:25:00,29.39,29.43,29.39,29.4,34000.0,19.1359,19.1619,19.1359,19.1424,34000.0
2011-10-28 13:30:00,29.4,29.4,29.35,29.36,33000.0,19.1424,19.1424,19.1099,19.1164,33000.0
2011-10-28 13:35:00,29.36,29.38,29.35,29.35,23300.0,19.1164,19.1294,19.1099,19.1099,23300.0
2011-10-28 13:40:00,29.36,29.36,29.32,29.35,20400.0,19.1164,19.1164,19.0903,19.1099,20400.0
2011-10-28 13:45:00,29.35,29.36,29.33,29.34,20100.0,19.1099,19.1164,19.0968,19.1033,20100.0
2011-10-28 13:50:00,29.34,29.36,29.34,29.35,15300.0,19.1033,19.1164,19.1033,19.1099,15300.0
2011-10-28 13:55:00,29.35,29.38,29.35,29.37,24300.0,19.1099,19.1294,19.1099,19.1229,24300.0
2011-10-28 14:00:00,29.37,29.38,29.36,29.36,17500.0,19.1229,19.1294,19.1164,19.1164,17500.0
2011-10-28 14:05:00,29.35,29.35,29.3,29.33,23400.0,19.1099,19.1099,19.0773,19.0968,23400.0
2011-10-28 14:10:00,29.34,29.34,29.31,29.31,15200.0,19.1033,19.1033,19.0838,19.0838,15200.0
2011-10-28 14:15:00,29.31,29.31,29.26,29.28,14200.0,19.0838,19.0838,19.0513,19.0643,14200.0
2011-10-28 14:20:00,29.29,29.31,29.28,29.3,14000.0,19.0708,19.0838,19.0643,19.0773,14000.0
2011-10-28 14:25:00,29.29,29.32,29.28,29.31,12100.0,19.0708,19.0903,19.0643,19.0838,12100.0
2011-10-28 14:30:00,29.31,29.36,29.31,29.36,17300.0,19.0838,19.1164,19.0838,19.1164,17300.0
2011-10-28 14:35:00,29.36,29.37,29.35,29.36,22100.0,19.1164,19.1229,19.1099,19.1164,22100.0
2011-10-28 14:40:00,29.36,29.38,29.36,29.38,42900.0,19.1164,19.1294,19.1164,19.1294,42900.0
2011-10-28 14:45:00,29.37,29.38,29.35,29.36,26000.0,19.1229,19.1294,19.1099,19.1164,26000.0
2011-10-28 14:50:00,29.36,29.37,29.33,29.35,35300.0,19.1164,19.1229,19.0968,19.1099,35300.0
2011-10-28 14:55:00,29.35,29.35,29.31,29.32,16000.0,19.1099,19.1099,19.0838,19.0903,16000.0
2011-10-28 15:00:00,29.33,29.37,29.33,29.36,45600.0,19.0968,19.1229,19.0968,19.1164,45600.0
2011-10-28 15:05:00,29.35,29.36,29.33,29.34,41700.0,19.1099,19.1164,19.0968,19.1033,41700.0
2011-10-28 15:10:00,29.33,29.34,29.3,29.31,42000.0,19.0968,19.1033,19.0773,19.0838,42000.0
2011-10-28 15:15:00,29.31,29.32,29.26,29.26,36800.0,19.0838,19.0903,19.0513,19.0513,36800.0
2011-10-28 15:20:00,29.26,29.27,29.26,29.26,27900.0,19.0513,19.0578,19.0513,19.0513,27900.0
2011-10-28 15:25:00,29.27,29.27,29.25,29.26,31700.0,19.0578,19.0578,19.0447,19.0513,31700.0
2011-10-28 15:30:00,29.26,29.27,29.24,29.26,48200.0,19.0513,19.0578,19.0382,19.0513,48200.0
2011-10-28 15:35:00,29.26,29.3,29.24,29.3,46300.0,19.0513,19.0773,19.0382,19.0773,46300.0
2011-10-28 15:40:00,29.3,29.35,29.29,29.34,54400.0,19.0773,19.1099,19.0708,19.1033,54400.0
2011-10-28 15:45:00,29.34,29.36,29.31,29.36,64900.0,19.1033,19.1164,19.0838,19.1164,64900.0
2011-10-28 15:50:00,29.36,29.38,29.33,29.37,133100.0,19.1164,19.1294,19.0968,19.1229,133100.0
2011-10-28 15:55:00,29.37,29.38,29.31,29.34,364800.0,19.1229,19.1294,19.0838,19.1033,364800.0
2011-10-31 09:30:00,29.13,29.15,29.01,29.12,61700.0,18.9666,18.9796,18.8885,18.9601,61700.0
2011-10-31 09:35:00,29.12,29.22,29.07,29.2,35200.0,18.9601,19.0252,18.9276,19.0122,35200.0
2011-10-31 09:40:00,29.2,29.21,29.09,29.12,61000.0,19.0122,19.0187,18.9406,18.9601,61000.0
2011-10-31 09:45:00,29.12,29.15,29.11,29.14,32400.0,18.9601,18.9796,18.9536,18.9731,32400.0
2011-10-31 09:50:00,29.15,29.18,29.14,29.18,37800.0,18.9796,18.9992,18.9731,18.9992,37800.0
2011-10-31 09:55:00,29.17,29.21,29.16,29.21,30600.0,18.9927,19.0187,18.9862,19.0187,30600.0
2011-10-31 10:00:00,29.21,29.21,29.17,29.19,37000.0,19.0187,19.0187,18.9927,19.0057,37000.0
2011-10-31 10:05:00,29.2,29.25,29.2,29.25,41100.0,19.0122,19.0447,19.0122,19.0447,41100.0
2011-10-31 10:10:00,29.25,29.26,29.21,29.24,44200.0,19.0447,19.0513,19.0187,19.0382,44200.0
2011-10-31 10:15:00,29.23,29.27,29.22,29.25,37500.0,19.0317,19.0578,19.0252,19.0447,37500.0
2011-10-31 10:20:00,29.25,29.29,29.24,29.29,30400.0,19.0447,19.0708,19.0382,19.0708,30400.0
2011-10-31 10:25:00,29.29,29.35,29.29,29.35,21900.0,19.0708,19.1099,19.0708,19.1099,21900.0
2011-10-31 10:30:00,29.34,29.4,29.33,29.37,38800.0,19.1033,19.1424,19.0968,19.1229,38800.0
2011-10-31 10:35:00,29.37,29.4,29.36,29.4,50200.0,19.1229,19.1424,19.1164,19.1424,50200.0
2011-10-31 10:40:00,29.41,29.41,29.36,29.36,21200.0,19.1489,19.1489,19.1164,19.1164,21200.0
2011-10-31 10:45:00,29.36,29.38,29.3,29.32,19200.0,19.1164,19.1294,19.0773,19.0903,19200.0
2011-10-31 10:50:00,29.33,29.34,29.29,29.29,20300.0,19.0968,19.1033,19.0708,19.0708,20300.0
2011-10-31 10:55:00,29.29,29.32,29.26,29.3,20800.0,19.0708,19.0903,19.0513,19.0773,20800.0
2011-10-31 11:00:00,29.3,29.35,29.28,29.3,20500.0,19.0773,19.1099,19.0643,19.0773,20500.0
2011-10-31 11:05:00,29.29,29.33,29.28,29.32,24300.0,19.0708,19.0968,19.0643,19.0903,24300.0
2011-10-31 11:10:00,29.32,29.33,29.3,29.31,28200.0,19.0903,19.0968,19.0773,19.0838,28200.0
2011-10-31 11:15:00,29.3,29.3,29.24,29.24,42100.0,19.0773,19.0773,19.0382,19.0382,42100.0
2011-10-31 11:20:00,29.24,29.26,29.22,29.26,20900.0,19.0382,19.0513,19.0252,19.0513,20900.0
2011-10-31 11:25:00,29.26,29.31,29.26,29.3,24300.0,19.0513,19.0838,19.0513,19.0773,24300.0
2011-10-31 11:30:00,29.3,29.37,29.3,29.37,27300.0,19.0773,19.1229,19.0773,19.1229,27300.0
2011-10-31 11:35:00,29.37,29.39,29.37,29.39,10300.0,19.1229,19.1359,19.1229,19.1359,10300.0
2011-10-31 11:40:00,29.39,29.42,29.37,29.4,20600.0,19.1359,19.1554,19.1229,19.1424,20600.0
2011-10-31 11:45:00,29.4,29.41,29.37,29.37,13700.0,19.1424,19.1489,19.1229,19.1229,13700.0
2011-10-31 11:50:00,29.37,29.38,29.35,29.36,13400.0,19.1229,19.1294,19.1099,19.1164,13400.0
2011-10-31 11:55:00,29.36,29.37,29.32,29.33,12900.0,19.1164,19.1229,19.0903,19.0968,12900.0
2011-10-31 12:00:00,29.32,29.33,29.3,29.31,22200.0,19.0903,19.0968,19.0773,19.0838,22200.0
2011-10-31 12:05:00,29.31,29.32,29.29,29.3,16000.0,19.0838,19.0903,19.0708,19.0773,16000.0
2011-10-31 12:10:00,29.3,29.34,29.3,29.33,16500.0,19.0773,19.1033,19.0773,19.0968,16500.0
2011-10-31 12:15:00,29.32,29.32,29.29,29.29,19600.0,19.0903,19.0903,19.0708,19.0708,19600.0
2011-10-31 12:20:00,29.3,29.3,29.27,29.3,15600.0,19.0773,19.0773,19.0578,19.0773,15600.0
2011-10-31 12:25:00,29.3,29.3,29.24,29.25,28400.0,19.0773,19.0773,19.0382,19.0447,28400.0
2011-10-31 12:30:00,29.25,29.29,29.25,29.26,26900.0,19.0447,19.0708,19.0447,19.0513,26900.0
2011-10-31 12:35:00,29.25,29.28,29.25,29.28,9700.0,19.0447,19.0643,19.0447,19.0643,9700.0
2011-10-31 12:40:00,29.27,29.33,29.26,29.33,35300.0,19.0578,19.0968,19.0513,19.0968,35300.0
2011-10-31 12:45:00,29.32,29.36,29.3,29.36,20100.0,19.0903,19.1164,19.0773,19.1164,20100.0
2011-10-31 12:50:00,29.36,29.38,29.35,29.37,28700.0,19.1164,19.1294,19.1099,19.1229,28700.0
2011-10-31 12:55:00,29.37,29.4,29.37,29.4,18800.0,19.1229,19.1424,19.1229,19.1424,18800.0
2011-10-31 13:00:00,29.39,29.43,29.38,29.43,25600.0,19.1359,19.1619,19.1294,19.1619,25600.0
2011-10-31 13:05:00,29.43,29.43,29.42,29.42,10100.0,19.1619,19.1619,19.1554,19.1554,10100.0
2011-10-31 13:10:00,29.43,29.44,29.42,29.44,14100.0,19.1619,19.1685,19.1554,19.1685,14100.0
2011-10-31 13:15:00,29.43,29.44,29.42,29.43,20900.0,19.1619,19.1685,19.1554,19.1619,20900.0
2011-10-31 13:20:00,29.42,29.43,29.41,29.41,18000.0,19.1554,19.1619,19.1489,19.1489,18000.0
2011-10-31 13:25:00,29.41,29.42,29.39,29.4,16200.0,19.1489,19.1554,19.1359,19.1424,16200.0
2011-10-31 13:30:00,29.4,29.43,29.39,29.42,24300.0,19.1424,19.1619,19.1359,19.1554,24300.0
2011-10-31 13:35:00,29.42,29.48,29.4,29.47,49500.0,19.1554,19.1945,19.1424,19.188,49500.0
2011-10-31 13:40:00,29.47,29.51,29.46,29.51,24000.0,19.188,19.214,19.1815,19.214,24000.0
2011-10-31 13:45:00,29.51,29.54,29.5,29.53,22800.0,19.214,19.2336,19.2075,19.2271,22800.0
2011-10-31 13:50:00,29.53,29.54,29.49,29.49,24100.0,19.2271,19.2336,19.201,19.201,24100.0
2011-10-31 13:55:00,29.5,29.5,29.48,29.49,14000.0,19.2075,19.2075,19.1945,19.201,14000.0
2011-10-31 14:00:00,29.48,29.5,29.47,29.49,13700.0,19.1945,19.2075,19.188,19.201,13700.0
2011-10-31 14:05:00,29.48,29.49,29.46,29.46,16700.0,19.1945,19.201,19.1815,19.1815,16700.0
2011-10-31 14:10:00,29.47,29.47,29.42,29.44,13900.0,19.188,19.188,19.1554,19.1685,13900.0
2011-10-31 14:15:00,29.44,29.44,29.39,29.41,13000.0,19.1685,19.1685,19.1359,19.1489,13000.0
2011-10-31 14:20:00,29.41,29.43,29.38,29.38,24500.0,19.1489,19.1619,19.1294,19.1294,24500.0
2011-10-31 14:25:00,29.38,29.38,29.36,29.38,14800.0,19.1294,19.1294,19.1164,19.1294,14800.0
2011-10-31 14:30:00,29.37,29.38,29.36,29.38,13700.0,19.1229,19.1294,19.1164,19.1294,13700.0
2011-10-31 14:35:00,29.37,29.37,29.31,29.32,32500.0,19.1229,19.1229,19.0838,19.0903,32500.0
2011-10-31 14:40:00,29.32,29.36,29.32,29.33,23100.0,19.0903,19.1164,19.0903,19.0968,23100.0
2011-10-31 14:45:00,29.34,29.38,29.33,29.36,26400.0,19.1033,19.1294,19.0968,19.1164,26400.0
2011-10-31 14:50:00,29.37,29.43,29.37,29.41,22700.0,19.1229,19.1619,19.1229,19.1489,22700.0
2011-10-31 14:55:00,29.42,29.43,29.41,29.41,27000.0,19.1554,19.1619,19.1489,19.1489,27000.0
2011-10-31 15:00:00,29.41,29.42,29.33,29.33,37500.0,19.1489,19.1554,19.0968,19.0968,37500.0
2011-10-31 15:05:00,29.33,29.35,29.26,29.26,22000.0,19.0968,19.1099,19.0513,19.0513,22000.0
2011-10-31 15:10:00,29.26,29.28,29.23,29.23,27200.0,19.0513,19.0643,19.0317,19.0317,27200.0
2011-10-31 15:15:00,29.23,29.26,29.19,29.19,83900.0,19.0317,19.0513,19.0057,19.0057,83900.0
2011-10-31 15:20:00,29.19,29.2,29.16,29.18,60200.0,19.0057,19.0122,18.9862,18.9992,60200.0
2011-10-31 15:25:00,29.19,29.19,29.15,29.16,26300.0,19.0057,19.0057,18.9796,18.9862,26300.0
2011-10-31 15:30:00,29.17,29.19,29.14,29.18,45900.0,18.9927,19.0057,18.9731,18.9992,45900.0
2011-10-31 15:35:00,29.19,29.24,29.18,29.23,62700.0,19.0057,19.0382,18.9992,19.0317,62700.0
2011-10-31 15:40:00,29.23,29.24,29.18,29.22,68300.0,19.0317,19.0382,18.9992,19.0252,68300.0
2011-10-31 15:45:00,29.21,29.23,29.15,29.2,87600.0,19.0187,19.0317,18.9796,19.0122,87600.0
2011-10-31 15:50:00,29.2,29.29,29.2,29.28,271700.0,19.0122,19.0708,19.0122,19.0643,271700.0
2011-10-31 15:55:00,29.29,29.29,29.11,29.12,242900.0,19.0708,19.0708,18.9536,18.9601,242900.0
2011-11-01 09:30:00,28.36,28.54,28.27,28.54,76000.0,18.4653,18.5825,18.4067,18.5825,76000.0
2011-11-01 09:35:00,28.52,28.59,28.49,28.5,52800.0,18.5694,18.615,18.5499,18.5564,52800.0
2011-11-01 09:40:00,28.49,28.55,28.45,28.46,35000.0,18.5499,18.589,18.5239,18.5304,35000.0
2011-11-01 09:45:00,28.46,28.48,28.44,28.45,33600.0,18.5304,18.5434,18.5174,18.5239,33600.0
2011-11-01 09:50:00,28.45,28.5,28.44,28.49,69800.0,18.5239,18.5564,18.5174,18.5499,69800.0
2011-11-01 09:55:00,28.49,28.52,28.47,28.49,58700.0,18.5499,18.5694,18.5369,18.5499,58700.0
2011-11-01 10:00:00,28.48,28.62,28.39,28.61,195200.0,18.5434,18.6346,18.4848,18.628,195200.0
2011-11-01 10:05:00,28.61,28.69,28.59,28.69,103400.0,18.628,18.6801,18.615,18.6801,103400.0
2011-11-01 10:10:00,28.69,28.8,28.66,28.76,72000.0,18.6801,18.7518,18.6606,18.7257,72000.0
2011-11-01 10:15:00,28.75,28.78,28.7,28.71,41800.0,18.7192,18.7387,18.6866,18.6932,41800.0
2011-11-01 10:20:00,28.7,28.77,28.62,28.76,35100.0,18.6866,18.7322,18.6346,18.7257,35100.0
2011-11-01 10:25:00,28.75,28.85,28.74,28.76,68900.0,18.7192,18.7843,18.7127,18.7257,68900.0
2011-11-01 10:30:00,28.76,28.79,28.67,28.79,45100.0,18.7257,18.7452,18.6671,18.7452,45100.0
2011-11-01 10:35:00,28.79,28.84,28.77,28.78,37900.0,18.7452,18.7778,18.7322,18.7387,37900.0
2011-11-01 10:40:00,28.79,28.88,28.79,28.87,52900.0,18.7452,18.8038,18.7452,18.7973,52900.0
2011-11-01 10:45:00,28.87,28.88,28.82,28.85,35700.0,18.7973,18.8038,18.7648,18.7843,35700.0
2011-11-01 10:50:00,28.85,28.88,28.82,28.83,61200.0,18.7843,18.8038,18.7648,18.7713,61200.0
2011-11-01 10:55:00,28.84,28.9,28.81,28.84,65200.0,18.7778,18.8169,18.7583,18.7778,65200.0
2011-11-01 11:00:00,28.83,28.88,28.83,28.85,39400.0,18.7713,18.8038,18.7713,18.7843,39400.0
2011-11-01 11:05:00,28.84,28.9,28.84,28.88,57900.0,18.7778,18.8169,18.7778,18.8038,57900.0
2011-11-01 11:10:00,28.88,28.92,28.88,28.89,48600.0,18.8038,18.8299,18.8038,18.8104,48600.0
2011-11-01 11:15:00,28.88,28.91,28.85,28.88,37200.0,18.8038,18.8234,18.7843,18.8038,37200.0
2011-11-01 11:20:00,28.89,28.89,28.78,28.79,53100.0,18.8104,18.8104,18.7387,18.7452,53100.0
2011-11-01 11:25:00,28.79,28.81,28.73,28.78,73000.0,18.7452,18.7583,18.7062,18.7387,73000.0
2011-11-01 11:30:00,28.77,28.79,28.74,28.76,49700.0,18.7322,18.7452,18.7127,18.7257,49700.0
2011-11-01 11:35:00,28.75,28.75,28.69,28.7,49000.0,18.7192,18.7192,18.6801,18.6866,49000.0
2011-11-01 11:40:00,28.7,28.7,28.63,28.64,49800.0,18.6866,18.6866,18.6411,18.6476,49800.0
2011-11-01 11:45:00,28.65,28.66,28.56,28.61,52900.0,18.6541,18.6606,18.5955,18.628,52900.0
2011-11-01 11:50:00,28.61,28.62,28.56,28.57,67200.0,18.628,18.6346,18.5955,18.602,67200.0
2011-11-01 11:55:00,28.57,28.58,28.55,28.58,37000.0,18.602,18.6085,18.589,18.6085,37000.0
2011-11-01 12:00:00,28.58,28.58,28.52,28.56,36500.0,18.6085,18.6085,18.5694,18.5955,36500.0
2011-11-01 12:05:00,28.55,28.64,28.54,28.6,39000.0,18.589,18.6476,18.5825,18.6215,39000.0
2011-11-01 12:10:00,28.61,28.71,28.59,28.7,124400.0,18.628,18.6932,18.615,18.6866,124400.0
2011-11-01 12:15:00,28.7,28.74,28.7,28.73,173100.0,18.6866,18.7127,18.6866,18.7062,173100.0
2011-11-01 12:20:00,28.72,28.76,28.7,28.72,121800.0,18.6997,18.7257,18.6866,18.6997,121800.0
2011-11-01 12:25:00,28.72,28.75,28.7,28.71,42300.0,18.6997,18.7192,18.6866,18.6932,42300.0
2011-11-01 12:30:00,28.71,28.79,28.66,28.76,84300.0,18.6932,18.7452,18.6606,18.7257,84300.0
2011-11-01 12:35:00,28.76,28.8,28.74,28.77,43200.0,18.7257,18.7518,18.7127,18.7322,43200.0
2011-11-01 12:40:00,28.77,28.77,28.65,28.65,31200.0,18.7322,18.7322,18.6541,18.6541,31200.0
2011-11-01 12:45:00,28.65,28.66,28.55,28.55,58200.0,18.6541,18.6606,18.589,18.589,58200.0
2011-11-01 12:50:00,28.55,28.57,28.51,28.51,41100.0,18.589,18.602,18.5629,18.5629,41100.0
2011-11-01 12:55:00,28.51,28.55,28.5,28.52,29600.0,18.5629,18.589,18.5564,18.5694,29600.0
2011-11-01 13:00:00,28.52,28.52,28.46,28.52,39700.0,18.5694,18.5694,18.5304,18.5694,39700.0
2011-11-01 13:05:00,28.52,28.57,28.48,28.48,38200.0,18.5694,18.602,18.5434,18.5434,38200.0
2011-11-01 13:10:00,28.48,28.54,28.48,28.52,36500.0,18.5434,18.5825,18.5434,18.5694,36500.0
2011-11-01 13:15:00,28.52,28.56,28.49,28.5,30200.0,18.5694,18.5955,18.5499,18.5564,30200.0
2011-11-01 13:20:00,28.5,28.5,28.43,28.44,35700.0,18.5564,18.5564,18.5108,18.5174,35700.0
2011-11-01 13:25:00,28.45,28.63,28.44,28.59,68700.0,18.5239,18.6411,18.5174,18.615,68700.0
2011-11-01 13:30:00,28.6,28.68,28.58,28.68,75300.0,18.6215,18.6736,18.6085,18.6736,75300.0
2011-11-01 13:35:00,28.68,28.71,28.65,28.66,57800.0,18.6736,18.6932,18.6541,18.6606,57800.0
2011-11-01 13:40:00,28.66,28.74,28.66,28.73,51200.0,18.6606,18.7127,18.6606,18.7062,51200.0
2011-11-01 13:45:00,28.72,28.79,28.72,28.74,56300.0,18.6997,18.7452,18.6997,18.7127,56300.0
2011-11-01 13:50:00,28.75,28.79,28.73,28.74,54200.0,18.7192,18.7452,18.7062,18.7127,54200.0
2011-11-01 13:55:00,28.74,28.74,28.6,28.64,48800.0,18.7127,18.7127,18.6215,18.6476,48800.0
2011-11-01 14:00:00,28.64,28.68,28.6,28.63,57800.0,18.6476,18.6736,18.6215,18.6411,57800.0
2011-11-01 14:05:00,28.64,28.71,28.62,28.71,47500.0,18.6476,18.6932,18.6346,18.6932,47500.0
2011-11-01 14:10:00,28.69,28.72,28.68,28.72,54600.0,18.6801,18.6997,18.6736,18.6997,54600.0
2011-11-01 14:15:00,28.72,28.73,28.65,28.67,62600.0,18.6997,18.7062,18.6541,18.6671,62600.0
2011-11-01 14:20:00,28.68,28.75,28.68,28.74,44600.0,18.6736,18.7192,18.6736,18.7127,44600.0
2011-11-01 14:25:00,28.74,28.76,28.69,28.7,41400.0,18.7127,18.7257,18.6801,18.6866,41400.0
2011-11-01 14:30:00,28.69,28.7,28.66,28.69,42200.0,18.6801,18.6866,18.6606,18.6801,42200.0
2011-11-01 14:35:00,28.68,28.7,28.61,28.62,41900.0,18.6736,18.6866,18.628,18.6346,41900.0
2011-11-01 14:40:00,28.62,28.65,28.59,28.64,63200.0,18.6346,18.6541,18.615,18.6476,63200.0
2011-11-01 14:45:00,28.64,28.68,28.64,28.64,46500.0,18.6476,18.6736,18.6476,18.6476,46500.0
2011-11-01 14:50:00,28.65,28.68,28.56,28.57,56200.0,18.6541,18.6736,18.5955,18.602,56200.0
2011-11-01 14:55:00,28.58,28.58,28.54,28.55,38800.0,18.6085,18.6085,18.5825,18.589,38800.0
2011-11-01 15:00:00,28.56,28.57,28.45,28.47,61900.0,18.5955,18.602,18.5239,18.5369,61900.0
2011-11-01 15:05:00,28.48,28.5,28.45,28.48,51100.0,18.5434,18.5564,18.5239,18.5434,51100.0
2011-11-01 15:10:00,28.48,28.55,28.46,28.55,44200.0,18.5434,18.589,18.5304,18.589,44200.0
2011-11-01 15:15:00,28.56,28.56,28.45,28.51,64200.0,18.5955,18.5955,18.5239,18.5629,64200.0
2011-11-01 15:20:00,28.51,28.53,28.43,28.44,55900.0,18.5629,18.576,18.5108,18.5174,55900.0
2011-11-01 15:25:00,28.44,28.51,28.44,28.5,47100.0,18.5174,18.5629,18.5174,18.5564,47100.0
2011-11-01 15:30:00,28.5,28.58,28.49,28.52,54000.0,18.5564,18.6085,18.5499,18.5694,54000.0
2011-11-01 15:35:00,28.53,28.61,28.53,28.59,81700.0,18.576,18.628,18.576,18.615,81700.0
2011-11-01 15:40:00,28.59,28.59,28.47,28.48,85700.0,18.615,18.615,18.5369,18.5434,85700.0
2011-11-01 15:45:00,28.47,28.48,28.36,28.44,172400.0,18.5369,18.5434,18.4653,18.5174,172400.0
2011-11-01 15:50:00,28.44,28.47,28.37,28.41,192000.0,18.5174,18.5369,18.4718,18.4978,192000.0
2011-11-01 15:55:00,28.41,28.47,28.4,28.46,383800.0,18.4978,18.5369,18.4913,18.5304,383800.0
2011-11-02 09:30:00,28.74,28.95,28.73,28.88,72400.0,18.7127,18.8494,18.7062,18.8038,72400.0
2011-11-02 09:35:00,28.88,28.9,28.65,28.66,42800.0,18.8038,18.8169,18.6541,18.6606,42800.0
2011-11-02 09:40:00,28.66,28.79,28.66,28.76,32200.0,18.6606,18.7452,18.6606,18.7257,32200.0
2011-11-02 09:45:00,28.77,28.78,28.73,28.75,22300.0,18.7322,18.7387,18.7062,18.7192,22300.0
2011-11-02 09:50:00,28.75,28.75,28.7,28.71,22000.0,18.7192,18.7192,18.6866,18.6932,22000.0
2011-11-02 09:55:00,28.72,28.73,28.66,28.68,19400.0,18.6997,18.7062,18.6606,18.6736,19400.0
2011-11-02 10:00:00,28.69,28.7,28.59,28.6,51200.0,18.6801,18.6866,18.615,18.6215,51200.0
2011-11-02 10:05:00,28.61,28.66,28.56,28.65,62000.0,18.628,18.6606,18.5955,18.6541,62000.0
2011-11-02 10:10:00,28.67,28.76,28.62,28.73,63200.0,18.6671,18.7257,18.6346,18.7062,63200.0
2011-11-02 10:15:00,28.73,28.74,28.65,28.7,31900.0,18.7062,18.7127,18.6541,18.6866,31900.0
2011-11-02 10:20:00,28.69,28.7,28.64,28.65,112100.0,18.6801,18.6866,18.6476,18.6541,112100.0
2011-11-02 10:25:00,28.66,28.73,28.66,28.73,64800.0,18.6606,18.7062,18.6606,18.7062,64800.0
2011-11-02 10:30:00,28.72,28.73,28.65,28.65,42800.0,18.6997,18.7062,18.6541,18.6541,42800.0
2011-11-02 10:35:00,28.65,28.66,28.62,28.66,31900.0,18.6541,18.6606,18.6346,18.6606,31900.0
2011-11-02 10:40:00,28.66,28.69,28.65,28.69,26400.0,18.6606,18.6801,18.6541,18.6801,26400.0
2011-11-02 10:45:00,28.69,28.72,28.67,28.72,39600.0,18.6801,18.6997,18.6671,18.6997,39600.0
2011-11-02 10:50:00,28.73,28.77,28.71,28.75,24800.0,18.7062,18.7322,18.6932,18.7192,24800.0
2011-11-02 10:55:00,28.75,28.76,28.74,28.74,20400.0,18.7192,18.7257,18.7127,18.7127,20400.0
2011-11-02 11:00:00,28.75,28.81,28.75,28.78,30000.0,18.7192,18.7583,18.7192,18.7387,30000.0
2011-11-02 11:05:00,28.77,28.79,28.76,28.77,71000.0,18.7322,18.7452,18.7257,18.7322,71000.0
2011-11-02 11:10:00,28.78,28.78,28.7,28.7,29600.0,18.7387,18.7387,18.6866,18.6866,29600.0
2011-11-02 11:15:00,28.7,28.78,28.68,28.76,57300.0,18.6866,18.7387,18.6736,18.7257,57300.0
2011-11-02 11:20:00,28.77,28.78,28.74,28.77,50200.0,18.7322,18.7387,18.7127,18.7322,50200.0
2011-11-02 11:25:00,28.78,28.78,28.68,28.69,16800.0,18.7387,18.7387,18.6736,18.6801,16800.0
2011-11-02 11:30:00,28.69,28.69,28.64,28.64,17900.0,18.6801,18.6801,18.6476,18.6476,17900.0
2011-11-02 11:35:00,28.64,28.65,28.6,28.6,23000.0,18.6476,18.6541,18.6215,18.6215,23000.0
2011-11-02 11:40:00,28.6,28.63,28.6,28.61,19500.0,18.6215,18.6411,18.6215,18.628,19500.0
2011-11-02 11:45:00,28.61,28.61,28.57,28.58,30600.0,18.628,18.628,18.602,18.6085,30600.0
2011-11-02 11:50:00,28.58,28.58,28.53,28.54,50500.0,18.6085,18.6085,18.576,18.5825,50500.0
2011-11-02 11:55:00,28.53,28.55,28.51,28.52,22500.0,18.576,18.589,18.5629,18.5694,22500.0
2011-11-02 12:00:00,28.52,28.52,28.51,28.51,26600.0,18.5694,18.5694,18.5629,18.5629,26600.0
2011-11-02 12:05:00,28.51,28.52,28.5,28.5,29800.0,18.5629,18.5694,18.5564,18.5564,29800.0
2011-11-02 12:10:00,28.5,28.53,28.5,28.52,26700.0,18.5564,18.576,18.5564,18.5694,26700.0
2011-11-02 12:15:00,28.51,28.52,28.49,28.5,50000.0,18.5629,18.5694,18.5499,18.5564,50000.0
2011-11-02 12:20:00,28.5,28.52,28.49,28.5,15100.0,18.5564,18.5694,18.5499,18.5564,15100.0
2011-11-02 12:25:00,28.51,28.56,28.5,28.56,17000.0,18.5629,18.5955,18.5564,18.5955,17000.0
2011-11-02 12:30:00,28.56,28.59,28.5,28.5,23200.0,18.5955,18.615,18.5564,18.5564,23200.0
2011-11-02 12:35:00,28.5,28.58,28.49,28.56,59300.0,18.5564,18.6085,18.5499,18.5955,59300.0
2011-11-02 12:40:00,28.56,28.61,28.55,28.58,38200.0,18.5955,18.628,18.589,18.6085,38200.0
2011-11-02 12:45:00,28.56,28.57,28.52,28.52,23000.0,18.5955,18.602,18.5694,18.5694,23000.0
2011-11-02 12:50:00,28.51,28.56,28.51,28.54,13400.0,18.5629,18.5955,18.5629,18.5825,13400.0
2011-11-02 12:55:00,28.54,28.57,28.49,28.49,24400.0,18.5825,18.602,18.5499,18.5499,24400.0
2011-11-02 13:00:00,28.5,28.5,28.42,28.45,46300.0,18.5564,18.5564,18.5043,18.5239,46300.0
2011-11-02 13:05:00,28.45,28.48,28.43,28.45,22800.0,18.5239,18.5434,18.5108,18.5239,22800.0
2011-11-02 13:10:00,28.44,28.46,28.43,28.45,20500.0,18.5174,18.5304,18.5108,18.5239,20500.0
2011-11-02 13:15:00,28.44,28.45,28.42,28.45,16500.0,18.5174,18.5239,18.5043,18.5239,16500.0
2011-11-02 13:20:00,28.44,28.44,28.37,28.37,24800.0,18.5174,18.5174,18.4718,18.4718,24800.0
2011-11-02 13:25:00,28.37,28.41,28.37,28.41,21600.0,18.4718,18.4978,18.4718,18.4978,21600.0
2011-11-02 13:30:00,28.41,28.46,28.39,28.46,37900.0,18.4978,18.5304,18.4848,18.5304,37900.0
2011-11-02 13:35:00,28.47,28.51,28.45,28.5,65300.0,18.5369,18.5629,18.5239,18.5564,65300.0
2011-11-02 13:40:00,28.5,28.54,28.49,28.54,60100.0,18.5564,18.5825,18.5499,18.5825,60100.0
2011-11-02 13:45:00,28.54,28.56,28.54,28.55,23200.0,18.5825,18.5955,18.5825,18.589,23200.0
2011-11-02 13:50:00,28.55,28.6,28.53,28.55,128200.0,18.589,18.6215,18.576,18.589,128200.0
2011-11-02 13:55:00,28.55,28.58,28.55,28.58,54500.0,18.589,18.6085,18.589,18.6085,54500.0
2011-11-02 14:00:00,28.58,28.58,28.54,28.58,89500.0,18.6085,18.6085,18.5825,18.6085,89500.0
2011-11-02 14:05:00,28.59,28.63,28.56,28.57,44200.0,18.615,18.6411,18.5955,18.602,44200.0
2011-11-02 14:10:00,28.56,28.56,28.51,28.51,23900.0,18.5955,18.5955,18.5629,18.5629,23900.0
2011-11-02 14:15:00,28.51,28.56,28.5,28.52,32400.0,18.5629,18.5955,18.5564,18.5694,32400.0
2011-11-02 14:20:00,28.52,28.57,28.51,28.52,56600.0,18.5694,18.602,18.5629,18.5694,56600.0
2011-11-02 14:25:00,28.51,28.55,28.5,28.52,29900.0,18.5629,18.589,18.5564,18.5694,29900.0
2011-11-02 14:30:00,28.52,28.59,28.5,28.58,33100.0,18.5694,18.615,18.5564,18.6085,33100.0
2011-11-02 14:35:00,28.6,28.64,28.6,28.62,25700.0,18.6215,18.6476,18.6215,18.6346,25700.0
2011-11-02 14:40:00,28.62,28.62,28.58,28.6,16300.0,18.6346,18.6346,18.6085,18.6215,16300.0
2011-11-02 14:45:00,28.59,28.64,28.59,28.63,31500.0,18.615,18.6476,18.615,18.6411,31500.0
2011-11-02 14:50:00,28.63,28.65,28.6,28.6,53600.0,18.6411,18.6541,18.6215,18.6215,53600.0
2011-11-02 14:55:00,28.6,28.64,28.59,28.6,53900.0,18.6215,18.6476,18.615,18.6215,53900.0
2011-11-02 15:00:00,28.6,28.61,28.54,28.56,51200.0,18.6215,18.628,18.5825,18.5955,51200.0
2011-11-02 15:05:00,28.55,28.66,28.55,28.63,46400.0,18.589,18.6606,18.589,18.6411,46400.0
2011-11-02 15:10:00,28.63,28.67,28.61,28.67,78500.0,18.6411,18.6671,18.628,18.6671,78500.0
2011-11-02 15:15:00,28.66,28.66,28.62,28.65,39200.0,18.6606,18.6606,18.6346,18.6541,39200.0
2011-11-02 15:20:00,28.65,28.7,28.64,28.69,44400.0,18.6541,18.6866,18.6476,18.6801,44400.0
2011-11-02 15:25:00,28.68,28.69,28.62,28.64,26800.0,18.6736,18.6801,18.6346,18.6476,26800.0
2011-11-02 15:30:00,28.63,28.66,28.55,28.58,68800.0,18.6411,18.6606,18.589,18.6085,68800.0
2011-11-02 15:35:00,28.58,28.62,28.57,28.61,57300.0,18.6085,18.6346,18.602,18.628,57300.0
2011-11-02 15:40:00,28.62,28.66,28.55,28.57,53000.0,18.6346,18.6606,18.589,18.602,53000.0
2011-11-02 15:45:00,28.56,28.6,28.53,28.57,81700.0,18.5955,18.6215,18.576,18.602,81700.0
2011-11-02 15:50:00,28.57,28.63,28.57,28.63,92100.0,18.602,18.6411,18.602,18.6411,92100.0
2011-11-02 15:55:00,28.63,28.73,28.63,28.69,450900.0,18.6411,18.7062,18.6411,18.6801,450900.0
2011-11-03 09:30:00,29.13,29.13,28.82,28.92,43500.0,18.9666,18.9666,18.7648,18.8299,43500.0
2011-11-03 09:35:00,28.9,28.94,28.86,28.94,29600.0,18.8169,18.8429,18.7908,18.8429,29600.0
2011-11-03 09:40:00,28.94,29.04,28.93,28.99,89600.0,18.8429,18.908,18.8364,18.8755,89600.0
2011-11-03 09:45:00,28.99,29.03,28.97,28.99,48000.0,18.8755,18.9015,18.8624,18.8755,48000.0
2011-11-03 09:50:00,29.0,29.05,28.95,28.99,84000.0,18.882,18.9145,18.8494,18.8755,84000.0
2011-11-03 09:55:00,28.99,29.13,28.98,29.13,58100.0,18.8755,18.9666,18.869,18.9666,58100.0
2011-11-03 10:00:00,29.12,29.14,28.87,28.9,127500.0,18.9601,18.9731,18.7973,18.8169,127500.0
2011-11-03 10:05:00,28.91,28.91,28.83,28.91,51300.0,18.8234,18.8234,18.7713,18.8234,51300.0
2011-11-03 10:10:00,28.92,28.95,28.85,28.94,50700.0,18.8299,18.8494,18.7843,18.8429,50700.0
2011-11-03 10:15:00,28.94,29.05,28.93,29.02,49000.0,18.8429,18.9145,18.8364,18.895,49000.0
2011-11-03 10:20:00,29.02,29.05,28.99,29.0,31800.0,18.895,18.9145,18.8755,18.882,31800.0
2011-11-03 10:25:00,29.0,29.05,28.99,29.01,45500.0,18.882,18.9145,18.8755,18.8885,45500.0
2011-11-03 10:30:00,29.01,29.05,29.01,29.03,28000.0,18.8885,18.9145,18.8885,18.9015,28000.0
2011-11-03 10:35:00,29.04,29.06,29.01,29.06,26000.0,18.908,18.921,18.8885,18.921,26000.0
2011-11-03 10:40:00,29.08,29.2,29.08,29.19,69500.0,18.9341,19.0122,18.9341,19.0057,69500.0
2011-11-03 10:45:00,29.2,29.24,29.18,29.21,41000.0,19.0122,19.0382,18.9992,19.0187,41000.0
2011-11-03 10:50:00,29.21,29.21,29.17,29.2,18700.0,19.0187,19.0187,18.9927,19.0122,18700.0
2011-11-03 10:55:00,29.2,29.23,29.15,29.15,32300.0,19.0122,19.0317,18.9796,18.9796,32300.0
2011-11-03 11:00:00,29.15,29.17,29.09,29.09,33300.0,18.9796,18.9927,18.9406,18.9406,33300.0
2011-11-03 11:05:00,29.1,29.15,29.09,29.11,19800.0,18.9471,18.9796,18.9406,18.9536,19800.0
2011-11-03 11:10:00,29.11,29.18,29.11,29.17,25200.0,18.9536,18.9992,18.9536,18.9927,25200.0
2011-11-03 11:15:00,29.18,29.25,29.16,29.25,33300.0,18.9992,19.0447,18.9862,19.0447,33300.0
2011-11-03 11:20:00,29.26,29.28,29.25,29.27,29100.0,19.0513,19.0643,19.0447,19.0578,29100.0
2011-11-03 11:25:00,29.28,29.3,29.27,29.29,29700.0,19.0643,19.0773,19.0578,19.0708,29700.0
2011-11-03 11:30:00,29.29,29.34,29.28,29.33,22600.0,19.0708,19.1033,19.0643,19.0968,22600.0
2011-11-03 11:35:00,29.33,29.35,29.29,29.29,24900.0,19.0968,19.1099,19.0708,19.0708,24900.0
2011-11-03 11:40:00,29.29,29.3,29.23,29.27,31600.0,19.0708,19.0773,19.0317,19.0578,31600.0
2011-11-03 11:45:00,29.28,29.33,29.27,29.33,28600.0,19.0643,19.0968,19.0578,19.0968,28600.0
2011-11-03 11:50:00,29.32,29.35,29.29,29.3,34200.0,19.0903,19.1099,19.0708,19.0773,34200.0
2011-11-03 11:55:00,29.3,29.3,29.21,29.21,44000.0,19.0773,19.0773,19.0187,19.0187,44000.0
2011-11-03 12:00:00,29.21,29.29,29.19,29.29,52500.0,19.0187,19.0708,19.0057,19.0708,52500.0
2011-11-03 12:05:00,29.29,29.33,29.26,29.33,42800.0,19.0708,19.0968,19.0513,19.0968,42800.0
2011-11-03 12:10:00,29.34,29.35,29.31,29.32,18400.0,19.1033,19.1099,19.0838,19.0903,18400.0
2011-11-03 12:15:00,29.33,29.34,29.3,29.3,21100.0,19.0968,19.1033,19.0773,19.0773,21100.0
2011-11-03 12:20:00,29.31,29.36,29.29,29.34,25400.0,19.0838,19.1164,19.0708,19.1033,25400.0
2011-11-03 12:25:00,29.35,29.4,29.34,29.39,26000.0,19.1099,19.1424,19.1033,19.1359,26000.0
2011-11-03 12:30:00,29.39,29.4,29.36,29.37,42100.0,19.1359,19.1424,19.1164,19.1229,42100.0
2011-11-03 12:35:00,29.38,29.39,29.3,29.3,29100.0,19.1294,19.1359,19.0773,19.0773,29100.0
2011-11-03 12:40:00,29.3,29.35,29.29,29.34,33900.0,19.0773,19.1099,19.0708,19.1033,33900.0
2011-11-03 12:45:00,29.34,29.43,29.33,29.43,41100.0,19.1033,19.1619,19.0968,19.1619,41100.0
2011-11-03 12:50:00,29.43,29.45,29.39,29.43,63800.0,19.1619,19.175,19.1359,19.1619,63800.0
2011-11-03 12:55:00,29.44,29.5,29.44,29.44,77700.0,19.1685,19.2075,19.1685,19.1685,77700.0
2011-11-03 13:00:00,29.44,29.48,29.4,29.4,44300.0,19.1685,19.1945,19.1424,19.1424,44300.0
2011-11-03 13:05:00,29.4,29.44,29.4,29.43,40900.0,19.1424,19.1685,19.1424,19.1619,40900.0
2011-11-03 13:10:00,29.43,29.49,29.43,29.43,42000.0,19.1619,19.201,19.1619,19.1619,42000.0
2011-11-03 13:15:00,29.44,29.5,29.44,29.48,15300.0,19.1685,19.2075,19.1685,19.1945,15300.0
2011-11-03 13:20:00,29.48,29.49,29.45,29.47,19400.0,19.1945,19.201,19.175,19.188,19400.0
2011-11-03 13:25:00,29.48,29.49,29.45,29.46,22600.0,19.1945,19.201,19.175,19.1815,22600.0
2011-11-03 13:30:00,29.46,29.47,29.45,29.45,9100.0,19.1815,19.188,19.175,19.175,9100.0
2011-11-03 13:35:00,29.45,29.5,29.44,29.49,27800.0,19.175,19.2075,19.1685,19.201,27800.0
2011-11-03 13:40:00,29.5,29.53,29.48,29.49,25600.0,19.2075,19.2271,19.1945,19.201,25600.0
2011-11-03 13:45:00,29.5,29.56,29.48,29.56,23200.0,19.2075,19.2466,19.1945,19.2466,23200.0
2011-11-03 13:50:00,29.56,29.58,29.52,29.53,32900.0,19.2466,19.2596,19.2205,19.2271,32900.0
2011-11-03 13:55:00,29.54,29.55,29.48,29.49,29700.0,19.2336,19.2401,19.1945,19.201,29700.0
2011-11-03 14:00:00,29.5,29.54,29.47,29.54,37400.0,19.2075,19.2336,19.188,19.2336,37400.0
2011-11-03 14:05:00,29.54,29.61,29.53,29.59,38800.0,19.2336,19.2791,19.2271,19.2661,38800.0
2011-11-03 14:10:00,29.59,29.59,29.54,29.56,36800.0,19.2661,19.2661,19.2336,19.2466,36800.0
2011-11-03 14:15:00,29.57,29.59,29.54,29.55,41400.0,19.2531,19.2661,19.2336,19.2401,41400.0
2011-11-03 14:20:00,29.55,29.56,29.51,29.54,36600.0,19.2401,19.2466,19.214,19.2336,36600.0
2011-11-03 14:25:00,29.54,29.55,29.5,29.51,29900.0,19.2336,19.2401,19.2075,19.214,29900.0
2011-11-03 14:30:00,29.51,29.52,29.49,29.5,40000.0,19.214,19.2205,19.201,19.2075,40000.0
2011-11-03 14:35:00,29.5,29.51,29.48,29.51,29500.0,19.2075,19.214,19.1945,19.214,29500.0
2011-11-03 14:40:00,29.51,29.52,29.47,29.47,18100.0,19.214,19.2205,19.188,19.188,18100.0
2011-11-03 14:45:00,29.47,29.48,29.44,29.45,21800.0,19.188,19.1945,19.1685,19.175,21800.0
2011-11-03 14:50:00,29.45,29.46,29.43,29.46,18300.0,19.175,19.1815,19.1619,19.1815,18300.0
2011-11-03 14:55:00,29.47,29.5,29.46,29.48,29300.0,19.188,19.2075,19.1815,19.1945,29300.0
2011-11-03 15:00:00,29.48,29.53,29.47,29.52,51800.0,19.1945,19.2271,19.188,19.2205,51800.0
2011-11-03 15:05:00,29.53,29.53,29.49,29.5,38900.0,19.2271,19.2271,19.201,19.2075,38900.0
2011-11-03 15:10:00,29.51,29.55,29.48,29.5,54000.0,19.214,19.2401,19.1945,19.2075,54000.0
2011-11-03 15:15:00,29.51,29.54,29.48,29.5,28000.0,19.214,19.2336,19.1945,19.2075,28000.0
2011-11-03 15:20:00,29.5,29.53,29.47,29.53,28700.0,19.2075,19.2271,19.188,19.2271,28700.0
2011-11-03 15:25:00,29.53,29.54,29.49,29.53,37400.0,19.2271,19.2336,19.201,19.2271,37400.0
2011-11-03 15:30:00,29.53,29.59,29.53,29.58,67800.0,19.2271,19.2661,19.2271,19.2596,67800.0
2011-11-03 15:35:00,29.58,29.59,29.51,29.54,62500.0,19.2596,19.2661,19.214,19.2336,62500.0
2011-11-03 15:40:00,29.53,29.58,29.52,29.57,64800.0,19.2271,19.2596,19.2205,19.2531,64800.0
2011-11-03 15:45:00,29.56,29.58,29.52,29.57,69100.0,19.2466,19.2596,19.2205,19.2531,69100.0
2011-11-03 15:50:00,29.58,29.61,29.56,29.58,112800.0,19.2596,19.2791,19.2466,19.2596,112800.0
2011-11-03 15:55:00,29.59,29.6,29.54,29.56,269100.0,19.2661,19.2726,19.2336,19.2466,269100.0
2011-11-04 09:30:00,29.33,29.38,29.22,29.24,53700.0,19.0968,19.1294,19.0252,19.0382,53700.0
2011-11-04 09:35:00,29.23,29.28,29.21,29.24,22900.0,19.0317,19.0643,19.0187,19.0382,22900.0
2011-11-04 09:40:00,29.24,29.27,29.17,29.26,19500.0,19.0382,19.0578,18.9927,19.0513,19500.0
2011-11-04 09:45:00,29.27,29.28,29.23,29.26,19900.0,19.0578,19.0643,19.0317,19.0513,19900.0
2011-11-04 09:50:00,29.26,29.29,29.17,29.18,29800.0,19.0513,19.0708,18.9927,18.9992,29800.0
2011-11-04 09:55:00,29.18,29.19,29.13,29.15,29500.0,18.9992,19.0057,18.9666,18.9796,29500.0
2011-11-04 10:00:00,29.14,29.17,29.11,29.17,24100.0,18.9731,18.9927,18.9536,18.9927,24100.0
2011-11-04 10:05:00,29.17,29.21,29.17,29.2,17400.0,18.9927,19.0187,18.9927,19.0122,17400.0
2011-11-04 10:10:00,29.2,29.26,29.19,29.2,18900.0,19.0122,19.0513,19.0057,19.0122,18900.0
2011-11-04 10:15:00,29.21,29.23,29.12,29.13,24900.0,19.0187,19.0317,18.9601,18.9666,24900.0
2011-11-04 10:20:00,29.13,29.13,29.06,29.11,32200.0,18.9666,18.9666,18.921,18.9536,32200.0
2011-11-04 10:25:00,29.11,29.11,29.08,29.08,20300.0,18.9536,18.9536,18.9341,18.9341,20300.0
2011-11-04 10:30:00,29.07,29.08,29.02,29.06,19400.0,18.9276,18.9341,18.895,18.921,19400.0
2011-11-04 10:35:00,29.07,29.07,29.02,29.03,23300.0,18.9276,18.9276,18.895,18.9015,23300.0
2011-11-04 10:40:00,29.03,29.09,29.03,29.08,14400.0,18.9015,18.9406,18.9015,18.9341,14400.0
2011-11-04 10:45:00,29.09,29.13,29.07,29.13,15300.0,18.9406,18.9666,18.9276,18.9666,15300.0
2011-11-04 10:50:00,29.12,29.14,29.09,29.12,20000.0,18.9601,18.9731,18.9406,18.9601,20000.0
2011-11-04 10:55:00,29.12,29.15,29.11,29.13,13400.0,18.9601,18.9796,18.9536,18.9666,13400.0
2011-11-04 11:00:00,29.13,29.24,29.12,29.2,67400.0,18.9666,19.0382,18.9601,19.0122,67400.0
2011-11-04 11:05:00,29.2,29.22,29.2,29.2,19300.0,19.0122,19.0252,19.0122,19.0122,19300.0
2011-11-04 11:10:00,29.19,29.23,29.19,29.2,15800.0,19.0057,19.0317,19.0057,19.0122,15800.0
2011-11-04 11:15:00,29.2,29.21,29.12,29.13,20200.0,19.0122,19.0187,18.9601,18.9666,20200.0
2011-11-04 11:20:00,29.13,29.13,29.1,29.1,20700.0,18.9666,18.9666,18.9471,18.9471,20700.0
2011-11-04 11:25:00,29.09,29.18,29.09,29.17,21400.0,18.9406,18.9992,18.9406,18.9927,21400.0
2011-11-04 11:30:00,29.17,29.21,29.16,29.21,8100.0,18.9927,19.0187,18.9862,19.0187,8100.0
2011-11-04 11:35:00,29.21,29.21,29.14,29.2,14700.0,19.0187,19.0187,18.9731,19.0122,14700.0
2011-11-04 11:40:00,29.2,29.23,29.18,29.23,26600.0,19.0122,19.0317,18.9992,19.0317,26600.0
2011-11-04 11:45:00,29.24,29.26,29.21,29.22,25000.0,19.0382,19.0513,19.0187,19.0252,25000.0
2011-11-04 11:50:00,29.21,29.22,29.18,29.2,13400.0,19.0187,19.0252,18.9992,19.0122,13400.0
2011-11-04 11:55:00,29.19,29.2,29.16,29.18,19900.0,19.0057,19.0122,18.9862,18.9992,19900.0
2011-11-04 12:00:00,29.19,29.25,29.18,29.24,27400.0,19.0057,19.0447,18.9992,19.0382,27400.0
2011-11-04 12:05:00,29.24,29.26,29.23,29.23,13600.0,19.0382,19.0513,19.0317,19.0317,13600.0
2011-11-04 12:10:00,29.23,29.26,29.21,29.26,14500.0,19.0317,19.0513,19.0187,19.0513,14500.0
2011-11-04 12:15:00,29.26,29.27,29.23,29.24,10700.0,19.0513,19.0578,19.0317,19.0382,10700.0
2011-11-04 12:20:00,29.23,29.24,29.2,29.2,10100.0,19.0317,19.0382,19.0122,19.0122,10100.0
2011-11-04 12:25:00,29.2,29.23,29.2,29.22,10100.0,19.0122,19.0317,19.0122,19.0252,10100.0
2011-11-04 12:30:00,29.22,29.25,29.21,29.24,70900.0,19.0252,19.0447,19.0187,19.0382,70900.0
2011-11-04 12:35:00,29.24,29.24,29.19,29.21,26700.0,19.0382,19.0382,19.0057,19.0187,26700.0
2011-11-04 12:40:00,29.22,29.25,29.19,29.24,119100.0,19.0252,19.0447,19.0057,19.0382,119100.0
2011-11-04 12:45:00,29.24,29.24,29.21,29.22,36600.0,19.0382,19.0382,19.0187,19.0252,36600.0
2011-11-04 12:50:00,29.22,29.25,29.21,29.23,16400.0,19.0252,19.0447,19.0187,19.0317,16400.0
2011-11-04 12:55:00,29.23,29.24,29.2,29.22,32200.0,19.0317,19.0382,19.0122,19.0252,32200.0
2011-11-04 13:00:00,29.22,29.25,29.19,29.2,65400.0,19.0252,19.0447,19.0057,19.0122,65400.0
2011-11-04 13:05:00,29.2,29.24,29.2,29.24,35900.0,19.0122,19.0382,19.0122,19.0382,35900.0
2011-11-04 13:10:00,29.24,29.33,29.24,29.33,48800.0,19.0382,19.0968,19.0382,19.0968,48800.0
2011-11-04 13:15:00,29.33,29.39,29.33,29.39,26900.0,19.0968,19.1359,19.0968,19.1359,26900.0
2011-11-04 13:20:00,29.39,29.41,29.36,29.37,24500.0,19.1359,19.1489,19.1164,19.1229,24500.0
2011-11-04 13:25:00,29.36,29.37,29.3,29.31,31100.0,19.1164,19.1229,19.0773,19.0838,31100.0
2011-11-04 13:30:00,29.31,29.36,29.31,29.34,46000.0,19.0838,19.1164,19.0838,19.1033,46000.0
2011-11-04 13:35:00,29.34,29.35,29.32,29.33,10100.0,19.1033,19.1099,19.0903,19.0968,10100.0
2011-11-04 13:40:00,29.33,29.36,29.3,29.36,27400.0,19.0968,19.1164,19.0773,19.1164,27400.0
2011-11-04 13:45:00,29.36,29.44,29.35,29.41,35400.0,19.1164,19.1685,19.1099,19.1489,35400.0
2011-11-04 13:50:00,29.41,29.45,29.4,29.41,28000.0,19.1489,19.175,19.1424,19.1489,28000.0
2011-11-04 13:55:00,29.42,29.42,29.38,29.4,19900.0,19.1554,19.1554,19.1294,19.1424,19900.0
2011-11-04 14:00:00,29.4,29.42,29.38,29.4,20200.0,19.1424,19.1554,19.1294,19.1424,20200.0
2011-11-04 14:05:00,29.39,29.4,29.36,29.39,42100.0,19.1359,19.1424,19.1164,19.1359,42100.0
2011-11-04 14:10:00,29.38,29.39,29.35,29.35,26300.0,19.1294,19.1359,19.1099,19.1099,26300.0
2011-11-04 14:15:00,29.35,29.39,29.35,29.38,30000.0,19.1099,19.1359,19.1099,19.1294,30000.0
2011-11-04 14:20:00,29.39,29.42,29.38,29.39,38200.0,19.1359,19.1554,19.1294,19.1359,38200.0
2011-11-04 14:25:00,29.39,29.4,29.38,29.38,16300.0,19.1359,19.1424,19.1294,19.1294,16300.0
2011-11-04 14:30:00,29.39,29.4,29.37,29.37,46900.0,19.1359,19.1424,19.1229,19.1229,46900.0
2011-11-04 14:35:00,29.37,29.37,29.35,29.35,40100.0,19.1229,19.1229,19.1099,19.1099,40100.0
2011-11-04 14:40:00,29.36,29.37,29.33,29.35,33100.0,19.1164,19.1229,19.0968,19.1099,33100.0
2011-11-04 14:45:00,29.35,29.42,29.35,29.41,20600.0,19.1099,19.1554,19.1099,19.1489,20600.0
2011-11-04 14:50:00,29.4,29.41,29.37,29.37,9100.0,19.1424,19.1489,19.1229,19.1229,9100.0
2011-11-04 14:55:00,29.37,29.38,29.34,29.35,20900.0,19.1229,19.1294,19.1033,19.1099,20900.0
2011-11-04 15:00:00,29.35,29.36,29.34,29.36,33100.0,19.1099,19.1164,19.1033,19.1164,33100.0
2011-11-04 15:05:00,29.36,29.36,29.3,29.31,28700.0,19.1164,19.1164,19.0773,19.0838,28700.0
2011-11-04 15:10:00,29.3,29.32,29.28,29.31,18200.0,19.0773,19.0903,19.0643,19.0838,18200.0
2011-11-04 15:15:00,29.32,29.36,29.32,29.35,26500.0,19.0903,19.1164,19.0903,19.1099,26500.0
2011-11-04 15:20:00,29.35,29.39,29.34,29.38,66400.0,19.1099,19.1359,19.1033,19.1294,66400.0
2011-11-04 15:25:00,29.38,29.39,29.36,29.36,34000.0,19.1294,19.1359,19.1164,19.1164,34000.0
2011-11-04 15:30:00,29.36,29.42,29.35,29.41,53600.0,19.1164,19.1554,19.1099,19.1489,53600.0
2011-11-04 15:35:00,29.41,29.41,29.35,29.37,44000.0,19.1489,19.1489,19.1099,19.1229,44000.0
2011-11-04 15:40:00,29.37,29.44,29.36,29.43,53500.0,19.1229,19.1685,19.1164,19.1619,53500.0
2011-11-04 15:45:00,29.42,29.45,29.41,29.42,50200.0,19.1554,19.175,19.1489,19.1554,50200.0
2011-11-04 15:50:00,29.41,29.41,29.34,29.38,101300.0,19.1489,19.1489,19.1033,19.1294,101300.0
2011-11-04 15:55:00,29.38,29.43,29.36,29.42,224100.0,19.1294,19.1619,19.1164,19.1554,224100.0
2011-11-07 09:30:00,29.44,29.47,29.28,29.39,32800.0,19.1685,19.188,19.0643,19.1359,32800.0
2011-11-07 09:35:00,29.4,29.45,29.36,29.38,12200.0,19.1424,19.175,19.1164,19.1294,12200.0
2011-11-07 09:40:00,29.39,29.39,29.28,29.36,24600.0,19.1359,19.1359,19.0643,19.1164,24600.0
2011-11-07 09:45:00,29.36,29.43,29.35,29.37,17100.0,19.1164,19.1619,19.1099,19.1229,17100.0
2011-11-07 09:50:00,29.37,29.43,29.34,29.43,12000.0,19.1229,19.1619,19.1033,19.1619,12000.0
2011-11-07 09:55:00,29.43,29.43,29.36,29.37,13600.0,19.1619,19.1619,19.1164,19.1229,13600.0
2011-11-07 10:00:00,29.38,29.39,29.32,29.37,53200.0,19.1294,19.1359,19.0903,19.1229,53200.0
2011-11-07 10:05:00,29.37,29.37,29.29,29.34,61700.0,19.1229,19.1229,19.0708,19.1033,61700.0
2011-11-07 10:10:00,29.34,29.36,29.3,29.31,8700.0,19.1033,19.1164,19.0773,19.0838,8700.0
2011-11-07 10:15:00,29.31,29.31,29.24,29.27,14900.0,19.0838,19.0838,19.0382,19.0578,14900.0
2011-11-07 10:20:00,29.26,29.27,29.2,29.23,19700.0,19.0513,19.0578,19.0122,19.0317,19700.0
2011-11-07 10:25:00,29.23,29.23,29.19,29.19,11300.0,19.0317,19.0317,19.0057,19.0057,11300.0
2011-11-07 10:30:00,29.19,29.22,29.15,29.16,19300.0,19.0057,19.0252,18.9796,18.9862,19300.0
2011-11-07 10:35:00,29.16,29.18,29.12,29.15,26600.0,18.9862,18.9992,18.9601,18.9796,26600.0
2011-11-07 10:40:00,29.15,29.15,29.09,29.12,50500.0,18.9796,18.9796,18.9406,18.9601,50500.0
2011-11-07 10:45:00,29.11,29.13,29.05,29.09,33100.0,18.9536,18.9666,18.9145,18.9406,33100.0
2011-11-07 10:50:00,29.1,29.12,29.03,29.03,24200.0,18.9471,18.9601,18.9015,18.9015,24200.0
2011-11-07 10:55:00,29.02,29.06,29.0,29.04,18400.0,18.895,18.921,18.882,18.908,18400.0
2011-11-07 11:00:00,29.03,29.11,29.01,29.1,15700.0,18.9015,18.9536,18.8885,18.9471,15700.0
2011-11-07 11:05:00,29.09,29.11,29.07,29.07,37800.0,18.9406,18.9536,18.9276,18.9276,37800.0
2011-11-07 11:10:00,29.07,29.12,29.05,29.1,26000.0,18.9276,18.9601,18.9145,18.9471,26000.0
2011-11-07 11:15:00,29.1,29.13,29.07,29.07,14900.0,18.9471,18.9666,18.9276,18.9276,14900.0
2011-11-07 11:20:00,29.08,29.1,29.03,29.07,45000.0,18.9341,18.9471,18.9015,18.9276,45000.0
2011-11-07 11:25:00,29.07,29.08,29.03,29.05,32200.0,18.9276,18.9341,18.9015,18.9145,32200.0
2011-11-07 11:30:00,29.06,29.1,29.03,29.09,21700.0,18.921,18.9471,18.9015,18.9406,21700.0
2011-11-07 11:35:00,29.09,29.1,29.04,29.08,18600.0,18.9406,18.9471,18.908,18.9341,18600.0
2011-11-07 11:40:00,29.07,29.08,29.02,29.08,54300.0,18.9276,18.9341,18.895,18.9341,54300.0
2011-11-07 11:45:00,29.09,29.11,29.08,29.09,7400.0,18.9406,18.9536,18.9341,18.9406,7400.0
2011-11-07 11:50:00,29.1,29.14,29.09,29.11,12400.0,18.9471,18.9731,18.9406,18.9536,12400.0
2011-11-07 11:55:00,29.09,29.12,29.09,29.11,23200.0,18.9406,18.9601,18.9406,18.9536,23200.0
2011-11-07 12:00:00,29.11,29.16,29.09,29.16,12600.0,18.9536,18.9862,18.9406,18.9862,12600.0
2011-11-07 12:05:00,29.16,29.19,29.14,29.16,19400.0,18.9862,19.0057,18.9731,18.9862,19400.0
2011-11-07 12:10:00,29.15,29.18,29.13,29.16,30700.0,18.9796,18.9992,18.9666,18.9862,30700.0
2011-11-07 12:15:00,29.16,29.16,29.08,29.08,17300.0,18.9862,18.9862,18.9341,18.9341,17300.0
2011-11-07 12:20:00,29.08,29.08,29.03,29.05,23200.0,18.9341,18.9341,18.9015,18.9145,23200.0
2011-11-07 12:25:00,29.05,29.09,29.05,29.08,16000.0,18.9145,18.9406,18.9145,18.9341,16000.0
2011-11-07 12:30:00,29.08,29.11,29.08,29.1,49000.0,18.9341,18.9536,18.9341,18.9471,49000.0
2011-11-07 12:35:00,29.11,29.15,29.11,29.14,11600.0,18.9536,18.9796,18.9536,18.9731,11600.0
2011-11-07 12:40:00,29.14,29.18,29.14,29.18,9600.0,18.9731,18.9992,18.9731,18.9992,9600.0
2011-11-07 12:45:00,29.18,29.18,29.16,29.17,4700.0,18.9992,18.9992,18.9862,18.9927,4700.0
2011-11-07 12:50:00,29.16,29.19,29.16,29.18,7500.0,18.9862,19.0057,18.9862,18.9992,7500.0
2011-11-07 12:55:00,29.18,29.19,29.17,29.18,5700.0,18.9992,19.0057,18.9927,18.9992,5700.0
2011-11-07 13:00:00,29.17,29.18,29.14,29.16,9200.0,18.9927,18.9992,18.9731,18.9862,9200.0
2011-11-07 13:05:00,29.15,29.17,29.14,29.14,16700.0,18.9796,18.9927,18.9731,18.9731,16700.0
2011-11-07 13:10:00,29.14,29.14,29.11,29.14,15900.0,18.9731,18.9731,18.9536,18.9731,15900.0
2011-11-07 13:15:00,29.15,29.18,29.15,29.18,9100.0,18.9796,18.9992,18.9796,18.9992,9100.0
2011-11-07 13:20:00,29.17,29.18,29.16,29.16,6900.0,18.9927,18.9992,18.9862,18.9862,6900.0
2011-11-07 13:25:00,29.16,29.17,29.15,29.16,11300.0,18.9862,18.9927,18.9796,18.9862,11300.0
2011-11-07 13:30:00,29.15,29.16,29.14,29.15,19300.0,18.9796,18.9862,18.9731,18.9796,19300.0
2011-11-07 13:35:00,29.16,29.17,29.13,29.14,20800.0,18.9862,18.9927,18.9666,18.9731,20800.0
2011-11-07 13:40:00,29.14,29.15,29.1,29.1,36500.0,18.9731,18.9796,18.9471,18.9471,36500.0
2011-11-07 13:45:00,29.11,29.11,29.08,29.08,6900.0,18.9536,18.9536,18.9341,18.9341,6900.0
2011-11-07 13:50:00,29.09,29.09,29.08,29.09,14100.0,18.9406,18.9406,18.9341,18.9406,14100.0
2011-11-07 13:55:00,29.09,29.23,29.09,29.22,38700.0,18.9406,19.0317,18.9406,19.0252,38700.0
2011-11-07 14:00:00,29.23,29.3,29.22,29.3,23600.0,19.0317,19.0773,19.0252,19.0773,23600.0
2011-11-07 14:05:00,29.3,29.3,29.27,29.28,27900.0,19.0773,19.0773,19.0578,19.0643,27900.0
2011-11-07 14:10:00,29.28,29.34,29.28,29.29,16900.0,19.0643,19.1033,19.0643,19.0708,16900.0
2011-11-07 14:15:00,29.29,29.32,29.28,29.3,15800.0,19.0708,19.0903,19.0643,19.0773,15800.0
2011-11-07 14:20:00,29.3,29.35,29.3,29.33,17900.0,19.0773,19.1099,19.0773,19.0968,17900.0
2011-11-07 14:25:00,29.34,29.37,29.32,29.33,18200.0,19.1033,19.1229,19.0903,19.0968,18200.0
2011-11-07 14:30:00,29.33,29.34,29.3,29.31,16700.0,19.0968,19.1033,19.0773,19.0838,16700.0
2011-11-07 14:35:00,29.32,29.35,29.31,29.35,19300.0,19.0903,19.1099,19.0838,19.1099,19300.0
2011-11-07 14:40:00,29.34,29.34,29.32,29.34,17000.0,19.1033,19.1033,19.0903,19.1033,17000.0
2011-11-07 14:45:00,29.34,29.36,29.34,29.34,11100.0,19.1033,19.1164,19.1033,19.1033,11100.0
2011-11-07 14:50:00,29.34,29.42,29.33,29.38,33200.0,19.1033,19.1554,19.0968,19.1294,33200.0
2011-11-07 14:55:00,29.38,29.41,29.38,29.4,16700.0,19.1294,19.1489,19.1294,19.1424,16700.0
2011-11-07 15:00:00,29.41,29.41,29.38,29.39,16400.0,19.1489,19.1489,19.1294,19.1359,16400.0
2011-11-07 15:05:00,29.39,29.42,29.39,29.41,11900.0,19.1359,19.1554,19.1359,19.1489,11900.0
2011-11-07 15:10:00,29.41,29.45,29.41,29.45,26400.0,19.1489,19.175,19.1489,19.175,26400.0
2011-11-07 15:15:00,29.45,29.45,29.41,29.41,26300.0,19.175,19.175,19.1489,19.1489,26300.0
2011-11-07 15:20:00,29.41,29.43,29.4,29.43,16100.0,19.1489,19.1619,19.1424,19.1619,16100.0
2011-11-07 15:25:00,29.44,29.44,29.36,29.36,17300.0,19.1685,19.1685,19.1164,19.1164,17300.0
2011-11-07 15:30:00,29.36,29.42,29.36,29.4,29200.0,19.1164,19.1554,19.1164,19.1424,29200.0
2011-11-07 15:35:00,29.4,29.47,29.4,29.47,25500.0,19.1424,19.188,19.1424,19.188,25500.0
2011-11-07 15:40:00,29.47,29.49,29.44,29.47,24600.0,19.188,19.201,19.1685,19.188,24600.0
2011-11-07 15:45:00,29.46,29.48,29.45,29.46,32400.0,19.1815,19.1945,19.175,19.1815,32400.0
2011-11-07 15:50:00,29.45,29.54,29.45,29.5,64900.0,19.175,19.2336,19.175,19.2075,64900.0
2011-11-07 15:55:00,29.5,29.51,29.47,29.51,69200.0,19.2075,19.214,19.188,19.214,69200.0
2011-11-08 09:30:00,29.67,29.74,29.55,29.63,30800.0,19.3182,19.3638,19.2401,19.2922,30800.0
2011-11-08 09:35:00,29.62,29.68,29.58,29.58,29900.0,19.2857,19.3247,19.2596,19.2596,29900.0
2011-11-08 09:40:00,29.58,29.63,29.56,29.61,21200.0,19.2596,19.2922,19.2466,19.2791,21200.0
2011-11-08 09:45:00,29.62,29.65,29.61,29.61,62300.0,19.2857,19.3052,19.2791,19.2791,62300.0
2011-11-08 09:50:00,29.6,29.63,29.59,29.6,15600.0,19.2726,19.2922,19.2661,19.2726,15600.0
2011-11-08 09:55:00,29.6,29.68,29.6,29.67,29400.0,19.2726,19.3247,19.2726,19.3182,29400.0
2011-11-08 10:00:00,29.68,29.69,29.6,29.63,41900.0,19.3247,19.3312,19.2726,19.2922,41900.0
2011-11-08 10:05:00,29.64,29.65,29.56,29.57,46100.0,19.2987,19.3052,19.2466,19.2531,46100.0
2011-11-08 10:10:00,29.56,29.56,29.47,29.51,30900.0,19.2466,19.2466,19.188,19.214,30900.0
2011-11-08 10:15:00,29.5,29.54,29.46,29.51,27800.0,19.2075,19.2336,19.1815,19.214,27800.0
2011-11-08 10:20:00,29.51,29.53,29.48,29.49,27000.0,19.214,19.2271,19.1945,19.201,27000.0
2011-11-08 10:25:00,29.49,29.49,29.33,29.34,30500.0,19.201,19.201,19.0968,19.1033,30500.0
2011-11-08 10:30:00,29.34,29.36,29.32,29.33,12800.0,19.1033,19.1164,19.0903,19.0968,12800.0
2011-11-08 10:35:00,29.32,29.37,29.3,29.37,18300.0,19.0903,19.1229,19.0773,19.1229,18300.0
2011-11-08 10:40:00,29.37,29.44,29.37,29.42,18600.0,19.1229,19.1685,19.1229,19.1554,18600.0
2011-11-08 10:45:00,29.43,29.45,29.4,29.41,11200.0,19.1619,19.175,19.1424,19.1489,11200.0
2011-11-08 10:50:00,29.39,29.4,29.29,29.34,23600.0,19.1359,19.1424,19.0708,19.1033,23600.0
2011-11-08 10:55:00,29.34,29.39,29.33,29.36,27700.0,19.1033,19.1359,19.0968,19.1164,27700.0
2011-11-08 11:00:00,29.35,29.38,29.33,29.35,14100.0,19.1099,19.1294,19.0968,19.1099,14100.0
2011-11-08 11:05:00,29.34,29.35,29.27,29.27,21500.0,19.1033,19.1099,19.0578,19.0578,21500.0
2011-11-08 11:10:00,29.27,29.27,29.22,29.23,20300.0,19.0578,19.0578,19.0252,19.0317,20300.0
2011-11-08 11:15:00,29.23,29.25,29.16,29.21,21800.0,19.0317,19.0447,18.9862,19.0187,21800.0
2011-11-08 11:20:00,29.22,29.22,29.17,29.18,15800.0,19.0252,19.0252,18.9927,18.9992,15800.0
2011-11-08 11:25:00,29.19,29.24,29.17,29.23,20900.0,19.0057,19.0382,18.9927,19.0317,20900.0
2011-11-08 11:30:00,29.23,29.23,29.17,29.18,12600.0,19.0317,19.0317,18.9927,18.9992,12600.0
2011-11-08 11:35:00,29.17,29.2,29.14,29.18,23900.0,18.9927,19.0122,18.9731,18.9992,23900.0
2011-11-08 11:40:00,29.18,29.23,29.16,29.21,37900.0,18.9992,19.0317,18.9862,19.0187,37900.0
2011-11-08 11:45:00,29.21,29.25,29.2,29.25,53400.0,19.0187,19.0447,19.0122,19.0447,53400.0
2011-11-08 11:50:00,29.25,29.27,29.22,29.22,56700.0,19.0447,19.0578,19.0252,19.0252,56700.0
2011-11-08 11:55:00,29.22,29.23,29.17,29.17,49600.0,19.0252,19.0317,18.9927,18.9927,49600.0
2011-11-08 12:00:00,29.18,29.23,29.14,29.22,39800.0,18.9992,19.0317,18.9731,19.0252,39800.0
2011-11-08 12:05:00,29.23,29.24,29.22,29.23,11400.0,19.0317,19.0382,19.0252,19.0317,11400.0
2011-11-08 12:10:00,29.23,29.24,29.22,29.23,10400.0,19.0317,19.0382,19.0252,19.0317,10400.0
2011-11-08 12:15:00,29.23,29.23,29.21,29.21,21700.0,19.0317,19.0317,19.0187,19.0187,21700.0
2011-11-08 12:20:00,29.22,29.23,29.19,29.2,28400.0,19.0252,19.0317,19.0057,19.0122,28400.0
2011-11-08 12:25:00,29.2,29.22,29.19,29.21,19800.0,19.0122,19.0252,19.0057,19.0187,19800.0
2011-11-08 12:30:00,29.21,29.23,29.21,29.22,19200.0,19.0187,19.0317,19.0187,19.0252,19200.0
2011-11-08 12:35:00,29.23,29.26,29.23,29.25,19000.0,19.0317,19.0513,19.0317,19.0447,19000.0
2011-11-08 12:40:00,29.26,29.28,29.23,29.23,29600.0,19.0513,19.0643,19.0317,19.0317,29600.0
2011-11-08 12:45:00,29.24,29.27,29.2,29.22,62400.0,19.0382,19.0578,19.0122,19.0252,62400.0
2011-11-08 12:50:00,29.23,29.23,29.19,29.19,20400.0,19.0317,19.0317,19.0057,19.0057,20400.0
2011-11-08 12:55:00,29.2,29.2,29.17,29.17,41200.0,19.0122,19.0122,18.9927,18.9927,41200.0
2011-11-08 13:00:00,29.17,29.21,29.16,29.2,55300.0,18.9927,19.0187,18.9862,19.0122,55300.0
2011-11-08 13:05:00,29.2,29.2,29.17,29.17,16200.0,19.0122,19.0122,18.9927,18.9927,16200.0
2011-11-08 13:10:00,29.16,29.19,29.14,29.16,31800.0,18.9862,19.0057,18.9731,18.9862,31800.0
2011-11-08 13:15:00,29.16,29.19,29.15,29.17,16800.0,18.9862,19.0057,18.9796,18.9927,16800.0
2011-11-08 13:20:00,29.18,29.21,29.15,29.2,36700.0,18.9992,19.0187,18.9796,19.0122,36700.0
2011-11-08 13:25:00,29.21,29.24,29.21,29.22,31000.0,19.0187,19.0382,19.0187,19.0252,31000.0
2011-11-08 13:30:00,29.23,29.24,29.22,29.23,32700.0,19.0317,19.0382,19.0252,19.0317,32700.0
2011-11-08 13:35:00,29.24,29.28,29.23,29.28,26600.0,19.0382,19.0643,19.0317,19.0643,26600.0
2011-11-08 13:40:00,29.28,29.32,29.28,29.3,54100.0,19.0643,19.0903,19.0643,19.0773,54100.0
2011-11-08 13:45:00,29.31,29.41,29.24,29.37,71500.0,19.0838,19.1489,19.0382,19.1229,71500.0
2011-11-08 13:50:00,29.37,29.43,29.37,29.42,38700.0,19.1229,19.1619,19.1229,19.1554,38700.0
2011-11-08 13:55:00,29.41,29.47,29.41,29.44,24600.0,19.1489,19.188,19.1489,19.1685,24600.0
2011-11-08 14:00:00,29.45,29.45,29.42,29.45,34300.0,19.175,19.175,19.1554,19.175,34300.0
2011-11-08 14:05:00,29.45,29.48,29.4,29.41,33000.0,19.175,19.1945,19.1424,19.1489,33000.0
2011-11-08 14:10:00,29.41,29.42,29.39,29.41,26600.0,19.1489,19.1554,19.1359,19.1489,26600.0
2011-11-08 14:15:00,29.42,29.47,29.41,29.41,43200.0,19.1554,19.188,19.1489,19.1489,43200.0
2011-11-08 14:20:00,29.4,29.47,29.4,29.47,35800.0,19.1424,19.188,19.1424,19.188,35800.0
2011-11-08 14:25:00,29.48,29.52,29.45,29.52,36400.0,19.1945,19.2205,19.175,19.2205,36400.0
2011-11-08 14:30:00,29.53,29.56,29.49,29.5,51400.0,19.2271,19.2466,19.201,19.2075,51400.0
2011-11-08 14:35:00,29.5,29.51,29.49,29.5,22000.0,19.2075,19.214,19.201,19.2075,22000.0
2011-11-08 14:40:00,29.5,29.5,29.47,29.48,49200.0,19.2075,19.2075,19.188,19.1945,49200.0
2011-11-08 14:45:00,29.48,29.53,29.48,29.51,34600.0,19.1945,19.2271,19.1945,19.214,34600.0
2011-11-08 14:50:00,29.5,29.51,29.49,29.5,30700.0,19.2075,19.214,19.201,19.2075,30700.0
2011-11-08 14:55:00,29.49,29.5,29.45,29.48,38500.0,19.201,19.2075,19.175,19.1945,38500.0
2011-11-08 15:00:00,29.49,29.49,29.44,29.44,36100.0,19.201,19.201,19.1685,19.1685,36100.0
2011-11-08 15:05:00,29.45,29.49,29.43,29.47,34000.0,19.175,19.201,19.1619,19.188,34000.0
2011-11-08 15:10:00,29.47,29.52,29.46,29.52,44900.0,19.188,19.2205,19.1815,19.2205,44900.0
2011-11-08 15:15:00,29.52,29.57,29.51,29.54,51700.0,19.2205,19.2531,19.214,19.2336,51700.0
2011-11-08 15:20:00,29.54,29.55,29.49,29.51,47700.0,19.2336,19.2401,19.201,19.214,47700.0
2011-11-08 15:25:00,29.5,29.52,29.48,29.52,40100.0,19.2075,19.2205,19.1945,19.2205,40100.0
2011-11-08 15:30:00,29.51,29.57,29.51,29.56,67300.0,19.214,19.2531,19.214,19.2466,67300.0
2011-11-08 15:35:00,29.56,29.56,29.52,29.53,56000.0,19.2466,19.2466,19.2205,19.2271,56000.0
2011-11-08 15:40:00,29.53,29.54,29.51,29.51,65700.0,19.2271,19.2336,19.214,19.214,65700.0
2011-11-08 15:45:00,29.52,29.56,29.51,29.55,87600.0,19.2205,19.2466,19.214,19.2401,87600.0
2011-11-08 15:50:00,29.56,29.6,29.54,29.59,160700.0,19.2466,19.2726,19.2336,19.2661,160700.0
2011-11-08 15:55:00,29.58,29.59,29.55,29.58,194000.0,19.2596,19.2661,19.2401,19.2596,194000.0
2011-11-09 09:30:00,29.11,29.11,29.0,29.08,79900.0,18.9536,18.9536,18.882,18.9341,79900.0
2011-11-09 09:35:00,29.08,29.08,28.93,28.97,40400.0,18.9341,18.9341,18.8364,18.8624,40400.0
2011-11-09 09:40:00,28.94,28.94,28.78,28.93,54600.0,18.8429,18.8429,18.7387,18.8364,54600.0
2011-11-09 09:45:00,28.94,28.94,28.85,28.88,35900.0,18.8429,18.8429,18.7843,18.8038,35900.0
2011-11-09 09:50:00,28.88,28.89,28.77,28.78,39600.0,18.8038,18.8104,18.7322,18.7387,39600.0
2011-11-09 09:55:00,28.77,28.81,28.75,28.79,20300.0,18.7322,18.7583,18.7192,18.7452,20300.0
2011-11-09 10:00:00,28.79,28.86,28.78,28.84,45600.0,18.7452,18.7908,18.7387,18.7778,45600.0
2011-11-09 10:05:00,28.85,28.85,28.8,28.81,13800.0,18.7843,18.7843,18.7518,18.7583,13800.0
2011-11-09 10:10:00,28.81,28.88,28.8,28.85,21500.0,18.7583,18.8038,18.7518,18.7843,21500.0
2011-11-09 10:15:00,28.86,28.9,28.83,28.84,12300.0,18.7908,18.8169,18.7713,18.7778,12300.0
2011-11-09 10:20:00,28.84,28.88,28.82,28.86,12000.0,18.7778,18.8038,18.7648,18.7908,12000.0
2011-11-09 10:25:00,28.86,28.87,28.78,28.78,26400.0,18.7908,18.7973,18.7387,18.7387,26400.0
2011-11-09 10:30:00,28.79,28.83,28.77,28.83,32800.0,18.7452,18.7713,18.7322,18.7713,32800.0
2011-11-09 10:35:00,28.83,28.83,28.71,28.73,31300.0,18.7713,18.7713,18.6932,18.7062,31300.0
2011-11-09 10:40:00,28.72,28.77,28.72,28.76,25300.0,18.6997,18.7322,18.6997,18.7257,25300.0
2011-11-09 10:45:00,28.76,28.92,28.76,28.89,35400.0,18.7257,18.8299,18.7257,18.8104,35400.0
2011-11-09 10:50:00,28.89,28.92,28.88,28.9,10700.0,18.8104,18.8299,18.8038,18.8169,10700.0
2011-11-09 10:55:00,28.9,28.92,28.88,28.89,13700.0,18.8169,18.8299,18.8038,18.8104,13700.0
2011-11-09 11:00:00,28.89,28.91,28.88,28.9,15000.0,18.8104,18.8234,18.8038,18.8169,15000.0
2011-11-09 11:05:00,28.9,28.96,28.9,28.96,22500.0,18.8169,18.8559,18.8169,18.8559,22500.0
2011-11-09 11:10:00,28.95,28.97,28.93,28.94,11500.0,18.8494,18.8624,18.8364,18.8429,11500.0
2011-11-09 11:15:00,28.94,29.03,28.94,29.01,20600.0,18.8429,18.9015,18.8429,18.8885,20600.0
2011-11-09 11:20:00,29.01,29.02,28.99,29.0,13700.0,18.8885,18.895,18.8755,18.882,13700.0
2011-11-09 11:25:00,29.0,29.0,28.96,28.99,14400.0,18.882,18.882,18.8559,18.8755,14400.0
2011-11-09 11:30:00,28.98,29.0,28.96,29.0,10100.0,18.869,18.882,18.8559,18.882,10100.0
2011-11-09 11:35:00,29.0,29.04,29.0,29.03,8400.0,18.882,18.908,18.882,18.9015,8400.0
2011-11-09 11:40:00,29.02,29.03,28.97,28.97,11600.0,18.895,18.9015,18.8624,18.8624,11600.0
2011-11-09 11:45:00,28.98,29.02,28.97,29.01,13700.0,18.869,18.895,18.8624,18.8885,13700.0
2011-11-09 11:50:00,29.02,29.04,29.01,29.02,14700.0,18.895,18.908,18.8885,18.895,14700.0
2011-11-09 11:55:00,29.03,29.03,28.98,28.98,14100.0,18.9015,18.9015,18.869,18.869,14100.0
2011-11-09 12:00:00,28.99,29.0,28.94,28.94,12800.0,18.8755,18.882,18.8429,18.8429,12800.0
2011-11-09 12:05:00,28.94,28.95,28.91,28.93,33500.0,18.8429,18.8494,18.8234,18.8364,33500.0
2011-11-09 12:10:00,28.94,28.97,28.93,28.95,16600.0,18.8429,18.8624,18.8364,18.8494,16600.0
2011-11-09 12:15:00,28.95,28.95,28.92,28.94,8200.0,18.8494,18.8494,18.8299,18.8429,8200.0
2011-11-09 12:20:00,28.94,28.95,28.91,28.91,11800.0,18.8429,18.8494,18.8234,18.8234,11800.0
2011-11-09 12:25:00,28.91,28.93,28.88,28.9,24000.0,18.8234,18.8364,18.8038,18.8169,24000.0
2011-11-09 12:30:00,28.91,28.93,28.91,28.92,11500.0,18.8234,18.8364,18.8234,18.8299,11500.0
2011-11-09 12:35:00,28.93,28.99,28.93,28.99,19400.0,18.8364,18.8755,18.8364,18.8755,19400.0
2011-11-09 12:40:00,28.99,28.99,28.96,28.97,22500.0,18.8755,18.8755,18.8559,18.8624,22500.0
2011-11-09 12:45:00,28.97,29.0,28.96,28.98,16700.0,18.8624,18.882,18.8559,18.869,16700.0
2011-11-09 12:50:00,28.98,29.0,28.97,29.0,5200.0,18.869,18.882,18.8624,18.882,5200.0
2011-11-09 12:55:00,29.0,29.05,29.0,29.04,16900.0,18.882,18.9145,18.882,18.908,16900.0
2011-11-09 13:00:00,29.04,29.04,29.01,29.01,13100.0,18.908,18.908,18.8885,18.8885,13100.0
2011-11-09 13:05:00,29.01,29.07,29.0,29.01,20700.0,18.8885,18.9276,18.882,18.8885,20700.0
2011-11-09 13:10:00,29.01,29.01,28.97,28.97,19200.0,18.8885,18.8885,18.8624,18.8624,19200.0
2011-11-09 13:15:00,28.98,28.98,28.91,28.93,12600.0,18.869,18.869,18.8234,18.8364,12600.0
2011-11-09 13:20:00,28.94,28.94,28.92,28.92,7500.0,18.8429,18.8429,18.8299,18.8299,7500.0
2011-11-09 13:25:00,28.93,28.95,28.92,28.95,9900.0,18.8364,18.8494,18.8299,18.8494,9900.0
2011-11-09 13:30:00,28.95,28.95,28.92,28.92,16800.0,18.8494,18.8494,18.8299,18.8299,16800.0
2011-11-09 13:35:00,28.92,28.93,28.92,28.93,7400.0,18.8299,18.8364,18.8299,18.8364,7400.0
2011-11-09 13:40:00,28.93,28.95,28.89,28.94,20300.0,18.8364,18.8494,18.8104,18.8429,20300.0
2011-11-09 13:45:00,28.94,28.94,28.89,28.89,13400.0,18.8429,18.8429,18.8104,18.8104,13400.0
2011-11-09 13:50:00,28.89,28.89,28.84,28.84,14000.0,18.8104,18.8104,18.7778,18.7778,14000.0
2011-11-09 13:55:00,28.84,28.84,28.77,28.81,26500.0,18.7778,18.7778,18.7322,18.7583,26500.0
2011-11-09 14:00:00,28.81,28.81,28.71,28.72,32400.0,18.7583,18.7583,18.6932,18.6997,32400.0
2011-11-09 14:05:00,28.72,28.75,28.6,28.64,62500.0,18.6997,18.7192,18.6215,18.6476,62500.0
2011-11-09 14:10:00,28.64,28.68,28.6,28.67,35200.0,18.6476,18.6736,18.6215,18.6671,35200.0
2011-11-09 14:15:00,28.67,28.67,28.62,28.66,22600.0,18.6671,18.6671,18.6346,18.6606,22600.0
2011-11-09 14:20:00,28.66,28.69,28.58,28.59,30100.0,18.6606,18.6801,18.6085,18.615,30100.0
2011-11-09 14:25:00,28.59,28.6,28.51,28.59,43000.0,18.615,18.6215,18.5629,18.615,43000.0
2011-11-09 14:30:00,28.59,28.66,28.58,28.66,33100.0,18.615,18.6606,18.6085,18.6606,33100.0
2011-11-09 14:35:00,28.66,28.66,28.62,28.62,13600.0,18.6606,18.6606,18.6346,18.6346,13600.0
2011-11-09 14:40:00,28.63,28.67,28.58,28.67,25300.0,18.6411,18.6671,18.6085,18.6671,25300.0
2011-11-09 14:45:00,28.67,28.7,28.66,28.67,15900.0,18.6671,18.6866,18.6606,18.6671,15900.0
2011-11-09 14:50:00,28.67,28.68,28.64,28.66,18300.0,18.6671,18.6736,18.6476,18.6606,18300.0
2011-11-09 14:55:00,28.66,28.68,28.63,28.63,21800.0,18.6606,18.6736,18.6411,18.6411,21800.0
2011-11-09 15:00:00,28.63,28.67,28.62,28.66,28600.0,18.6411,18.6671,18.6346,18.6606,28600.0
2011-11-09 15:05:00,28.65,28.72,28.65,28.69,37200.0,18.6541,18.6997,18.6541,18.6801,37200.0
2011-11-09 15:10:00,28.7,28.72,28.68,28.7,22500.0,18.6866,18.6997,18.6736,18.6866,22500.0
2011-11-09 15:15:00,28.7,28.72,28.67,28.71,25700.0,18.6866,18.6997,18.6671,18.6932,25700.0
2011-11-09 15:20:00,28.72,28.77,28.72,28.75,38500.0,18.6997,18.7322,18.6997,18.7192,38500.0
2011-11-09 15:25:00,28.75,28.75,28.71,28.73,25100.0,18.7192,18.7192,18.6932,18.7062,25100.0
2011-11-09 15:30:00,28.73,28.73,28.65,28.69,46400.0,18.7062,18.7062,18.6541,18.6801,46400.0
2011-11-09 15:35:00,28.69,28.7,28.62,28.63,26400.0,18.6801,18.6866,18.6346,18.6411,26400.0
2011-11-09 15:40:00,28.63,28.65,28.57,28.57,101800.0,18.6411,18.6541,18.602,18.602,101800.0
2011-11-09 15:45:00,28.57,28.64,28.55,28.58,67100.0,18.602,18.6476,18.589,18.6085,67100.0
2011-11-09 15:50:00,28.58,28.64,28.56,28.6,75000.0,18.6085,18.6476,18.5955,18.6215,75000.0
2011-11-09 15:55:00,28.61,28.67,28.59,28.61,304200.0,18.628,18.6671,18.615,18.628,304200.0
2011-11-10 09:30:00,28.98,29.06,28.87,28.91,38200.0,18.869,18.921,18.7973,18.8234,38200.0
2011-11-10 09:35:00,28.89,28.96,28.85,28.95,39100.0,18.8104,18.8559,18.7843,18.8494,39100.0
2011-11-10 09:40:00,28.95,28.95,28.83,28.85,22200.0,18.8494,18.8494,18.7713,18.7843,22200.0
2011-11-10 09:45:00,28.86,28.95,28.86,28.87,23500.0,18.7908,18.8494,18.7908,18.7973,23500.0
2011-11-10 09:50:00,28.88,28.88,28.81,28.82,10100.0,18.8038,18.8038,18.7583,18.7648,10100.0
2011-11-10 09:55:00,28.84,28.84,28.76,28.77,9600.0,18.7778,18.7778,18.7257,18.7322,9600.0
2011-11-10 10:00:00,28.78,28.84,28.77,28.84,19100.0,18.7387,18.7778,18.7322,18.7778,19100.0
2011-11-10 10:05:00,28.84,28.87,28.81,28.81,15300.0,18.7778,18.7973,18.7583,18.7583,15300.0
2011-11-10 10:10:00,28.81,28.82,28.75,28.76,13300.0,18.7583,18.7648,18.7192,18.7257,13300.0
2011-11-10 10:15:00,28.75,28.78,28.72,28.73,15900.0,18.7192,18.7387,18.6997,18.7062,15900.0
2011-11-10 10:20:00,28.73,28.74,28.7,28.72,17700.0,18.7062,18.7127,18.6866,18.6997,17700.0
2011-11-10 10:25:00,28.73,28.78,28.71,28.76,53700.0,18.7062,18.7387,18.6932,18.7257,53700.0
2011-11-10 10:30:00,28.75,28.75,28.63,28.63,19100.0,18.7192,18.7192,18.6411,18.6411,19100.0
2011-11-10 10:35:00,28.64,28.72,28.64,28.72,9900.0,18.6476,18.6997,18.6476,18.6997,9900.0
2011-11-10 10:40:00,28.73,28.74,28.68,28.68,46400.0,18.7062,18.7127,18.6736,18.6736,46400.0
2011-11-10 10:45:00,28.68,28.68,28.6,28.6,23800.0,18.6736,18.6736,18.6215,18.6215,23800.0
2011-11-10 10:50:00,28.6,28.68,28.6,28.68,19300.0,18.6215,18.6736,18.6215,18.6736,19300.0
2011-11-10 10:55:00,28.68,28.73,28.68,28.72,13200.0,18.6736,18.7062,18.6736,18.6997,13200.0
2011-11-10 11:00:00,28.71,28.85,28.7,28.84,29600.0,18.6932,18.7843,18.6866,18.7778,29600.0
2011-11-10 11:05:00,28.84,28.87,28.82,28.84,14900.0,18.7778,18.7973,18.7648,18.7778,14900.0
2011-11-10 11:10:00,28.84,28.87,28.78,28.79,17800.0,18.7778,18.7973,18.7387,18.7452,17800.0
2011-11-10 11:15:00,28.79,28.83,28.78,28.78,24800.0,18.7452,18.7713,18.7387,18.7387,24800.0
2011-11-10 11:20:00,28.78,28.79,28.75,28.79,9000.0,18.7387,18.7452,18.7192,18.7452,9000.0
2011-11-10 11:25:00,28.78,28.8,28.77,28.79,10400.0,18.7387,18.7518,18.7322,18.7452,10400.0
2011-11-10 11:30:00,28.78,28.81,28.75,28.81,11900.0,18.7387,18.7583,18.7192,18.7583,11900.0
2011-11-10 11:35:00,28.81,28.84,28.77,28.77,16500.0,18.7583,18.7778,18.7322,18.7322,16500.0
2011-11-10 11:40:00,28.76,28.88,28.75,28.88,32000.0,18.7257,18.8038,18.7192,18.8038,32000.0
2011-11-10 11:45:00,28.89,28.95,28.86,28.92,16600.0,18.8104,18.8494,18.7908,18.8299,16600.0
2011-11-10 11:50:00,28.92,28.94,28.89,28.9,13300.0,18.8299,18.8429,18.8104,18.8169,13300.0
2011-11-10 11:55:00,28.9,28.9,28.86,28.89,9900.0,18.8169,18.8169,18.7908,18.8104,9900.0
2011-11-10 12:00:00,28.88,28.9,28.85,28.87,10600.0,18.8038,18.8169,18.7843,18.7973,10600.0
2011-11-10 12:05:00,28.88,28.89,28.87,28.88,10700.0,18.8038,18.8104,18.7973,18.8038,10700.0
2011-11-10 12:10:00,28.89,28.9,28.85,28.85,8900.0,18.8104,18.8169,18.7843,18.7843,8900.0
2011-11-10 12:15:00,28.85,28.89,28.85,28.89,10800.0,18.7843,18.8104,18.7843,18.8104,10800.0
2011-11-10 12:20:00,28.89,28.9,28.88,28.89,5700.0,18.8104,18.8169,18.8038,18.8104,5700.0
2011-11-10 12:25:00,28.89,28.9,28.84,28.85,12900.0,18.8104,18.8169,18.7778,18.7843,12900.0
2011-11-10 12:30:00,28.85,28.86,28.8,28.81,15800.0,18.7843,18.7908,18.7518,18.7583,15800.0
2011-11-10 12:35:00,28.79,28.8,28.77,28.8,16800.0,18.7452,18.7518,18.7322,18.7518,16800.0
2011-11-10 12:40:00,28.79,28.81,28.78,28.8,16300.0,18.7452,18.7583,18.7387,18.7518,16300.0
2011-11-10 12:45:00,28.79,28.81,28.79,28.81,8400.0,18.7452,18.7583,18.7452,18.7583,8400.0
2011-11-10 12:50:00,28.82,28.85,28.81,28.85,16100.0,18.7648,18.7843,18.7583,18.7843,16100.0
2011-11-10 12:55:00,28.86,28.88,28.86,28.87,10600.0,18.7908,18.8038,18.7908,18.7973,10600.0
2011-11-10 13:00:00,28.87,28.9,28.86,28.89,14000.0,18.7973,18.8169,18.7908,18.8104,14000.0
2011-11-10 13:05:00,28.89,28.89,28.86,28.88,20600.0,18.8104,18.8104,18.7908,18.8038,20600.0
2011-11-10 13:10:00,28.89,28.95,28.89,28.95,25200.0,18.8104,18.8494,18.8104,18.8494,25200.0
2011-11-10 13:15:00,28.97,29.0,28.96,29.0,15800.0,18.8624,18.882,18.8559,18.882,15800.0
2011-11-10 13:20:00,29.0,29.02,28.98,28.99,10200.0,18.882,18.895,18.869,18.8755,10200.0
2011-11-10 13:25:00,28.98,28.98,28.92,28.92,10800.0,18.869,18.869,18.8299,18.8299,10800.0
2011-11-10 13:30:00,28.93,28.98,28.92,28.97,16700.0,18.8364,18.869,18.8299,18.8624,16700.0
2011-11-10 13:35:00,28.96,28.97,28.93,28.93,9500.0,18.8559,18.8624,18.8364,18.8364,9500.0
2011-11-10 13:40:00,28.94,28.99,28.92,28.92,16400.0,18.8429,18.8755,18.8299,18.8299,16400.0
2011-11-10 13:45:00,28.92,28.92,28.88,28.88,12000.0,18.8299,18.8299,18.8038,18.8038,12000.0
2011-11-10 13:50:00,28.89,28.91,28.88,28.91,17500.0,18.8104,18.8234,18.8038,18.8234,17500.0
2011-11-10 13:55:00,28.92,28.97,28.91,28.96,14300.0,18.8299,18.8624,18.8234,18.8559,14300.0
2011-11-10 14:00:00,28.96,28.97,28.88,28.88,12900.0,18.8559,18.8624,18.8038,18.8038,12900.0
2011-11-10 14:05:00,28.87,28.89,28.83,28.85,12300.0,18.7973,18.8104,18.7713,18.7843,12300.0
2011-11-10 14:10:00,28.85,28.89,28.84,28.88,8300.0,18.7843,18.8104,18.7778,18.8038,8300.0
2011-11-10 14:15:00,28.88,28.94,28.88,28.92,11200.0,18.8038,18.8429,18.8038,18.8299,11200.0
2011-11-10 14:20:00,28.92,28.92,28.85,28.89,19500.0,18.8299,18.8299,18.7843,18.8104,19500.0
2011-11-10 14:25:00,28.9,28.9,28.81,28.81,20800.0,18.8169,18.8169,18.7583,18.7583,20800.0
2011-11-10 14:30:00,28.82,28.83,28.79,28.83,11300.0,18.7648,18.7713,18.7452,18.7713,11300.0
2011-11-10 14:35:00,28.82,28.83,28.78,28.81,15900.0,18.7648,18.7713,18.7387,18.7583,15900.0
2011-11-10 14:40:00,28.8,28.87,28.79,28.87,11700.0,18.7518,18.7973,18.7452,18.7973,11700.0
2011-11-10 14:45:00,28.86,28.86,28.84,28.84,10300.0,18.7908,18.7908,18.7778,18.7778,10300.0
2011-11-10 14:50:00,28.84,28.86,28.79,28.79,13600.0,18.7778,18.7908,18.7452,18.7452,13600.0
2011-11-10 14:55:00,28.79,28.8,28.73,28.73,19100.0,18.7452,18.7518,18.7062,18.7062,19100.0
2011-11-10 15:00:00,28.73,28.75,28.71,28.73,31100.0,18.7062,18.7192,18.6932,18.7062,31100.0
2011-11-10 15:05:00,28.73,28.75,28.69,28.69,32900.0,18.7062,18.7192,18.6801,18.6801,32900.0
2011-11-10 15:10:00,28.7,28.75,28.7,28.75,15200.0,18.6866,18.7192,18.6866,18.7192,15200.0
2011-11-10 15:15:00,28.74,28.78,28.72,28.73,18600.0,18.7127,18.7387,18.6997,18.7062,18600.0
2011-11-10 15:20:00,28.72,28.77,28.69,28.75,19000.0,18.6997,18.7322,18.6801,18.7192,19000.0
2011-11-10 15:25:00,28.75,28.85,28.75,28.82,36900.0,18.7192,18.7843,18.7192,18.7648,36900.0
2011-11-10 15:30:00,28.82,28.83,28.77,28.77,53300.0,18.7648,18.7713,18.7322,18.7322,53300.0
2011-11-10 15:35:00,28.77,28.79,28.71,28.74,32900.0,18.7322,18.7452,18.6932,18.7127,32900.0
2011-11-10 15:40:00,28.74,28.76,28.7,28.73,33400.0,18.7127,18.7257,18.6866,18.7062,33400.0
2011-11-10 15:45:00,28.73,28.79,28.72,28.77,32200.0,18.7062,18.7452,18.6997,18.7322,32200.0
2011-11-10 15:50:00,28.77,28.84,28.75,28.83,62700.0,18.7322,18.7778,18.7192,18.7713,62700.0
2011-11-10 15:55:00,28.83,28.84,28.75,28.75,128200.0,18.7713,18.7778,18.7192,18.7192,128200.0
2011-11-11 09:30:00,29.15,29.26,29.15,29.19,34700.0,18.9796,19.0513,18.9796,19.0057,34700.0
2011-11-11 09:35:00,29.16,29.2,29.12,29.19,10400.0,18.9862,19.0122,18.9601,19.0057,10400.0
2011-11-11 09:40:00,29.19,29.24,29.18,29.19,16200.0,19.0057,19.0382,18.9992,19.0057,16200.0
2011-11-11 09:45:00,29.19,29.24,29.19,29.24,18000.0,19.0057,19.0382,19.0057,19.0382,18000.0
2011-11-11 09:50:00,29.24,29.24,29.19,29.22,13500.0,19.0382,19.0382,19.0057,19.0252,13500.0
2011-11-11 09:55:00,29.24,29.28,29.2,29.21,18200.0,19.0382,19.0643,19.0122,19.0187,18200.0
2011-11-11 10:00:00,29.21,29.32,29.2,29.31,22700.0,19.0187,19.0903,19.0122,19.0838,22700.0
2011-11-11 10:05:00,29.3,29.32,29.28,29.28,11200.0,19.0773,19.0903,19.0643,19.0643,11200.0
2011-11-11 10:10:00,29.29,29.3,29.23,29.23,13000.0,19.0708,19.0773,19.0317,19.0317,13000.0
2011-11-11 10:15:00,29.24,29.26,29.24,29.25,10100.0,19.0382,19.0513,19.0382,19.0447,10100.0
2011-11-11 10:20:00,29.25,29.29,29.24,29.27,8200.0,19.0447,19.0708,19.0382,19.0578,8200.0
2011-11-11 10:25:00,29.27,29.28,29.25,29.27,8500.0,19.0578,19.0643,19.0447,19.0578,8500.0
2011-11-11 10:30:00,29.27,29.34,29.27,29.34,12600.0,19.0578,19.1033,19.0578,19.1033,12600.0
2011-11-11 10:35:00,29.35,29.36,29.32,29.33,9800.0,19.1099,19.1164,19.0903,19.0968,9800.0
2011-11-11 10:40:00,29.34,29.39,29.33,29.38,20400.0,19.1033,19.1359,19.0968,19.1294,20400.0
2011-11-11 10:45:00,29.38,29.4,29.35,29.37,14700.0,19.1294,19.1424,19.1099,19.1229,14700.0
2011-11-11 10:50:00,29.38,29.41,29.37,29.39,8700.0,19.1294,19.1489,19.1229,19.1359,8700.0
2011-11-11 10:55:00,29.4,29.43,29.39,29.4,7900.0,19.1424,19.1619,19.1359,19.1424,7900.0
2011-11-11 11:00:00,29.4,29.42,29.38,29.39,16400.0,19.1424,19.1554,19.1294,19.1359,16400.0
2011-11-11 11:05:00,29.4,29.42,29.37,29.38,12800.0,19.1424,19.1554,19.1229,19.1294,12800.0
2011-11-11 11:10:00,29.38,29.38,29.36,29.37,7600.0,19.1294,19.1294,19.1164,19.1229,7600.0
2011-11-11 11:15:00,29.38,29.44,29.36,29.39,23500.0,19.1294,19.1685,19.1164,19.1359,23500.0
2011-11-11 11:20:00,29.38,29.39,29.36,29.36,13100.0,19.1294,19.1359,19.1164,19.1164,13100.0
2011-11-11 11:25:00,29.36,29.37,29.35,29.36,8300.0,19.1164,19.1229,19.1099,19.1164,8300.0
2011-11-11 11:30:00,29.36,29.36,29.35,29.36,4700.0,19.1164,19.1164,19.1099,19.1164,4700.0
2011-11-11 11:35:00,29.36,29.37,29.35,29.37,7600.0,19.1164,19.1229,19.1099,19.1229,7600.0
2011-11-11 11:40:00,29.37,29.4,29.36,29.4,22600.0,19.1229,19.1424,19.1164,19.1424,22600.0
2011-11-11 11:45:00,29.41,29.44,29.4,29.41,16900.0,19.1489,19.1685,19.1424,19.1489,16900.0
2011-11-11 11:50:00,29.41,29.42,29.38,29.39,13000.0,19.1489,19.1554,19.1294,19.1359,13000.0
2011-11-11 11:55:00,29.39,29.41,29.38,29.4,10200.0,19.1359,19.1489,19.1294,19.1424,10200.0
2011-11-11 12:00:00,29.41,29.42,29.4,29.41,4900.0,19.1489,19.1554,19.1424,19.1489,4900.0
2011-11-11 12:05:00,29.41,29.44,29.41,29.42,18700.0,19.1489,19.1685,19.1489,19.1554,18700.0
2011-11-11 12:10:00,29.42,29.42,29.41,29.41,10100.0,19.1554,19.1554,19.1489,19.1489,10100.0
2011-11-11 12:15:00,29.41,29.41,29.38,29.38,11900.0,19.1489,19.1489,19.1294,19.1294,11900.0
2011-11-11 12:20:00,29.39,29.4,29.35,29.35,15300.0,19.1359,19.1424,19.1099,19.1099,15300.0
2011-11-11 12:25:00,29.34,29.35,29.32,29.33,9800.0,19.1033,19.1099,19.0903,19.0968,9800.0
2011-11-11 12:30:00,29.34,29.34,29.29,29.29,22100.0,19.1033,19.1033,19.0708,19.0708,22100.0
2011-11-11 12:35:00,29.3,29.3,29.25,29.27,13300.0,19.0773,19.0773,19.0447,19.0578,13300.0
2011-11-11 12:40:00,29.26,29.29,29.26,29.28,10000.0,19.0513,19.0708,19.0513,19.0643,10000.0
2011-11-11 12:45:00,29.28,29.3,29.27,29.3,9700.0,19.0643,19.0773,19.0578,19.0773,9700.0
2011-11-11 12:50:00,29.29,29.31,29.29,29.31,5600.0,19.0708,19.0838,19.0708,19.0838,5600.0
2011-11-11 12:55:00,29.3,29.32,29.3,29.32,9400.0,19.0773,19.0903,19.0773,19.0903,9400.0
2011-11-11 13:00:00,29.32,29.35,29.31,29.34,26600.0,19.0903,19.1099,19.0838,19.1033,26600.0
2011-11-11 13:05:00,29.34,29.35,29.3,29.3,55600.0,19.1033,19.1099,19.0773,19.0773,55600.0
2011-11-11 13:10:00,29.31,29.34,29.31,29.34,15900.0,19.0838,19.1033,19.0838,19.1033,15900.0
2011-11-11 13:15:00,29.34,29.34,29.33,29.33,9400.0,19.1033,19.1033,19.0968,19.0968,9400.0
2011-11-11 13:20:00,29.33,29.35,29.32,29.34,14400.0,19.0968,19.1099,19.0903,19.1033,14400.0
2011-11-11 13:25:00,29.33,29.34,29.32,29.33,11200.0,19.0968,19.1033,19.0903,19.0968,11200.0
2011-11-11 13:30:00,29.33,29.36,29.33,29.36,11200.0,19.0968,19.1164,19.0968,19.1164,11200.0
2011-11-11 13:35:00,29.36,29.38,29.35,29.38,8900.0,19.1164,19.1294,19.1099,19.1294,8900.0
2011-11-11 13:40:00,29.38,29.4,29.38,29.4,9700.0,19.1294,19.1424,19.1294,19.1424,9700.0
2011-11-11 13:45:00,29.39,29.42,29.39,29.4,14000.0,19.1359,19.1554,19.1359,19.1424,14000.0
2011-11-11 13:50:00,29.41,29.41,29.37,29.37,13800.0,19.1489,19.1489,19.1229,19.1229,13800.0
2011-11-11 13:55:00,29.38,29.38,29.35,29.36,16000.0,19.1294,19.1294,19.1099,19.1164,16000.0
2011-11-11 14:00:00,29.37,29.4,29.35,29.39,20400.0,19.1229,19.1424,19.1099,19.1359,20400.0
2011-11-11 14:05:00,29.39,29.4,29.39,29.4,4600.0,19.1359,19.1424,19.1359,19.1424,4600.0
2011-11-11 14:10:00,29.4,29.44,29.39,29.43,33100.0,19.1424,19.1685,19.1359,19.1619,33100.0
2011-11-11 14:15:00,29.43,29.43,29.41,29.42,9000.0,19.1619,19.1619,19.1489,19.1554,9000.0
2011-11-11 14:20:00,29.42,29.43,29.39,29.39,10200.0,19.1554,19.1619,19.1359,19.1359,10200.0
2011-11-11 14:25:00,29.39,29.44,29.39,29.43,11400.0,19.1359,19.1685,19.1359,19.1619,11400.0
2011-11-11 14:30:00,29.44,29.47,29.44,29.47,13000.0,19.1685,19.188,19.1685,19.188,13000.0
2011-11-11 14:35:00,29.47,29.48,29.45,29.45,27100.0,19.188,19.1945,19.175,19.175,27100.0
2011-11-11 14:40:00,29.45,29.47,29.44,29.46,13000.0,19.175,19.188,19.1685,19.1815,13000.0
2011-11-11 14:45:00,29.46,29.46,29.45,29.46,19800.0,19.1815,19.1815,19.175,19.1815,19800.0
2011-11-11 14:50:00,29.46,29.46,29.45,29.45,12700.0,19.1815,19.1815,19.175,19.175,12700.0
2011-11-11 14:55:00,29.45,29.46,29.42,29.43,17700.0,19.175,19.1815,19.1554,19.1619,17700.0
2011-11-11 15:00:00,29.43,29.44,29.42,29.44,20400.0,19.1619,19.1685,19.1554,19.1685,20400.0
2011-11-11 15:05:00,29.43,29.44,29.38,29.41,28000.0,19.1619,19.1685,19.1294,19.1489,28000.0
2011-11-11 15:10:00,29.4,29.41,29.38,29.4,20100.0,19.1424,19.1489,19.1294,19.1424,20100.0
2011-11-11 15:15:00,29.39,29.44,29.39,29.43,18300.0,19.1359,19.1685,19.1359,19.1619,18300.0
2011-11-11 15:20:00,29.42,29.43,29.38,29.38,23600.0,19.1554,19.1619,19.1294,19.1294,23600.0
2011-11-11 15:25:00,29.38,29.42,29.37,29.42,12500.0,19.1294,19.1554,19.1229,19.1554,12500.0
2011-11-11 15:30:00,29.42,29.43,29.41,29.42,15900.0,19.1554,19.1619,19.1489,19.1554,15900.0
2011-11-11 15:35:00,29.41,29.41,29.39,29.41,10300.0,19.1489,19.1489,19.1359,19.1489,10300.0
2011-11-11 15:40:00,29.41,29.41,29.38,29.4,31100.0,19.1489,19.1489,19.1294,19.1424,31100.0
2011-11-11 15:45:00,29.39,29.4,29.37,29.4,36900.0,19.1359,19.1424,19.1229,19.1424,36900.0
2011-11-11 15:50:00,29.4,29.43,29.4,29.43,94800.0,19.1424,19.1619,19.1424,19.1619,94800.0
2011-11-11 15:55:00,29.42,29.44,29.38,29.41,205300.0,19.1554,19.1685,19.1294,19.1489,205300.0
2011-11-14 09:30:00,29.25,29.37,29.23,29.28,30700.0,19.0447,19.1229,19.0317,19.0643,30700.0
2011-11-14 09:35:00,29.28,29.29,29.21,29.26,14900.0,19.0643,19.0708,19.0187,19.0513,14900.0
2011-11-14 09:40:00,29.25,29.26,29.18,29.19,27800.0,19.0447,19.0513,18.9992,19.0057,27800.0
2011-11-14 09:45:00,29.19,29.21,29.12,29.13,21600.0,19.0057,19.0187,18.9601,18.9666,21600.0
2011-11-14 09:50:00,29.13,29.15,29.09,29.13,19500.0,18.9666,18.9796,18.9406,18.9666,19500.0
2011-11-14 09:55:00,29.13,29.19,29.12,29.19,8100.0,18.9666,19.0057,18.9601,19.0057,8100.0
2011-11-14 10:00:00,29.17,29.24,29.15,29.21,17900.0,18.9927,19.0382,18.9796,19.0187,17900.0
2011-11-14 10:05:00,29.2,29.26,29.19,29.26,10300.0,19.0122,19.0513,19.0057,19.0513,10300.0
2011-11-14 10:10:00,29.26,29.32,29.26,29.29,18900.0,19.0513,19.0903,19.0513,19.0708,18900.0
2011-11-14 10:15:00,29.29,29.32,29.29,29.31,15700.0,19.0708,19.0903,19.0708,19.0838,15700.0
2011-11-14 10:20:00,29.31,29.34,29.31,29.31,13200.0,19.0838,19.1033,19.0838,19.0838,13200.0
2011-11-14 10:25:00,29.3,29.35,29.3,29.33,9800.0,19.0773,19.1099,19.0773,19.0968,9800.0
2011-11-14 10:30:00,29.33,29.33,29.27,29.28,10000.0,19.0968,19.0968,19.0578,19.0643,10000.0
2011-11-14 10:35:00,29.29,29.3,29.23,29.26,16100.0,19.0708,19.0773,19.0317,19.0513,16100.0
2011-11-14 10:40:00,29.25,29.25,29.19,29.22,19200.0,19.0447,19.0447,19.0057,19.0252,19200.0
2011-11-14 10:45:00,29.22,29.22,29.17,29.2,7800.0,19.0252,19.0252,18.9927,19.0122,7800.0
2011-11-14 10:50:00,29.2,29.27,29.2,29.26,8200.0,19.0122,19.0578,19.0122,19.0513,8200.0
2011-11-14 10:55:00,29.26,29.32,29.26,29.29,9700.0,19.0513,19.0903,19.0513,19.0708,9700.0
2011-11-14 11:00:00,29.3,29.34,29.28,29.34,19400.0,19.0773,19.1033,19.0643,19.1033,19400.0
2011-11-14 11:05:00,29.34,29.37,29.32,29.37,14800.0,19.1033,19.1229,19.0903,19.1229,14800.0
2011-11-14 11:10:00,29.37,29.38,29.32,29.32,14500.0,19.1229,19.1294,19.0903,19.0903,14500.0
2011-11-14 11:15:00,29.33,29.34,29.29,29.3,7200.0,19.0968,19.1033,19.0708,19.0773,7200.0
2011-11-14 11:20:00,29.31,29.32,29.27,29.31,12900.0,19.0838,19.0903,19.0578,19.0838,12900.0
2011-11-14 11:25:00,29.3,29.31,29.25,29.28,12000.0,19.0773,19.0838,19.0447,19.0643,12000.0
2011-11-14 11:30:00,29.28,29.3,29.28,29.29,13500.0,19.0643,19.0773,19.0643,19.0708,13500.0
2011-11-14 11:35:00,29.28,29.28,29.26,29.26,13600.0,19.0643,19.0643,19.0513,19.0513,13600.0
2011-11-14 11:40:00,29.26,29.26,29.2,29.2,8200.0,19.0513,19.0513,19.0122,19.0122,8200.0
2011-11-14 11:45:00,29.19,29.2,29.18,29.18,12400.0,19.0057,19.0122,18.9992,18.9992,12400.0
2011-11-14 11:50:00,29.18,29.2,29.12,29.13,13800.0,18.9992,19.0122,18.9601,18.9666,13800.0
2011-11-14 11:55:00,29.13,29.14,29.1,29.12,17500.0,18.9666,18.9731,18.9471,18.9601,17500.0
2011-11-14 12:00:00,29.12,29.14,29.1,29.1,18500.0,18.9601,18.9731,18.9471,18.9471,18500.0
2011-11-14 12:05:00,29.09,29.1,29.07,29.1,11300.0,18.9406,18.9471,18.9276,18.9471,11300.0
2011-11-14 12:10:00,29.09,29.1,29.07,29.09,23600.0,18.9406,18.9471,18.9276,18.9406,23600.0
2011-11-14 12:15:00,29.09,29.11,29.06,29.07,32500.0,18.9406,18.9536,18.921,18.9276,32500.0
2011-11-14 12:20:00,29.06,29.08,29.02,29.03,18800.0,18.921,18.9341,18.895,18.9015,18800.0
2011-11-14 12:25:00,29.03,29.04,29.02,29.03,13400.0,18.9015,18.908,18.895,18.9015,13400.0
2011-11-14 12:30:00,29.02,29.04,29.01,29.01,14800.0,18.895,18.908,18.8885,18.8885,14800.0
2011-11-14 12:35:00,29.01,29.03,29.0,29.03,15300.0,18.8885,18.9015,18.882,18.9015,15300.0
2011-11-14 12:40:00,29.03,29.04,29.03,29.04,6300.0,18.9015,18.908,18.9015,18.908,6300.0
2011-11-14 12:45:00,29.02,29.03,29.0,29.02,14600.0,18.895,18.9015,18.882,18.895,14600.0
2011-11-14 12:50:00,29.02,29.04,29.02,29.04,7100.0,18.895,18.908,18.895,18.908,7100.0
2011-11-14 12:55:00,29.04,29.05,29.03,29.05,9100.0,18.908,18.9145,18.9015,18.9145,9100.0
2011-11-14 13:00:00,29.04,29.04,29.02,29.02,7200.0,18.908,18.908,18.895,18.895,7200.0
2011-11-14 13:05:00,29.02,29.02,29.0,29.01,10900.0,18.895,18.895,18.882,18.8885,10900.0
2011-11-14 13:10:00,29.01,29.02,29.01,29.02,5200.0,18.8885,18.895,18.8885,18.895,5200.0
2011-11-14 13:15:00,29.01,29.03,29.01,29.02,9700.0,18.8885,18.9015,18.8885,18.895,9700.0
2011-11-14 13:20:00,29.03,29.05,29.02,29.05,10000.0,18.9015,18.9145,18.895,18.9145,10000.0
2011-11-14 13:25:00,29.04,29.08,29.04,29.08,8400.0,18.908,18.9341,18.908,18.9341,8400.0
2011-11-14 13:30:00,29.07,29.08,29.05,29.05,17700.0,18.9276,18.9341,18.9145,18.9145,17700.0
2011-11-14 13:35:00,29.06,29.12,29.05,29.1,39900.0,18.921,18.9601,18.9145,18.9471,39900.0
2011-11-14 13:40:00,29.11,29.12,29.09,29.12,11500.0,18.9536,18.9601,18.9406,18.9601,11500.0
2011-11-14 13:45:00,29.12,29.12,29.1,29.1,5900.0,18.9601,18.9601,18.9471,18.9471,5900.0
2011-11-14 13:50:00,29.09,29.11,29.08,29.1,8700.0,18.9406,18.9536,18.9341,18.9471,8700.0
2011-11-14 13:55:00,29.11,29.12,29.09,29.1,11300.0,18.9536,18.9601,18.9406,18.9471,11300.0
2011-11-14 14:00:00,29.1,29.11,29.09,29.1,8200.0,18.9471,18.9536,18.9406,18.9471,8200.0
2011-11-14 14:05:00,29.11,29.13,29.1,29.13,7200.0,18.9536,18.9666,18.9471,18.9666,7200.0
2011-11-14 14:10:00,29.13,29.16,29.12,29.15,13400.0,18.9666,18.9862,18.9601,18.9796,13400.0
2011-11-14 14:15:00,29.15,29.15,29.11,29.11,13100.0,18.9796,18.9796,18.9536,18.9536,13100.0
2011-11-14 14:20:00,29.1,29.12,29.1,29.12,10600.0,18.9471,18.9601,18.9471,18.9601,10600.0
2011-11-14 14:25:00,29.11,29.12,29.08,29.09,9300.0,18.9536,18.9601,18.9341,18.9406,9300.0
2011-11-14 14:30:00,29.08,29.09,29.06,29.07,11100.0,18.9341,18.9406,18.921,18.9276,11100.0
2011-11-14 14:35:00,29.07,29.07,29.05,29.06,10700.0,18.9276,18.9276,18.9145,18.921,10700.0
2011-11-14 14:40:00,29.05,29.08,29.05,29.07,18800.0,18.9145,18.9341,18.9145,18.9276,18800.0
2011-11-14 14:45:00,29.06,29.07,29.03,29.04,12800.0,18.921,18.9276,18.9015,18.908,12800.0
2011-11-14 14:50:00,29.03,29.05,29.02,29.04,11300.0,18.9015,18.9145,18.895,18.908,11300.0
2011-11-14 14:55:00,29.03,29.04,29.0,29.01,13300.0,18.9015,18.908,18.882,18.8885,13300.0
2011-11-14 15:00:00,29.01,29.06,29.0,29.05,16500.0,18.8885,18.921,18.882,18.9145,16500.0
2011-11-14 15:05:00,29.04,29.08,29.04,29.06,13400.0,18.908,18.9341,18.908,18.921,13400.0
2011-11-14 15:10:00,29.06,29.07,29.04,29.04,15200.0,18.921,18.9276,18.908,18.908,15200.0
2011-11-14 15:15:00,29.04,29.05,29.02,29.04,11300.0,18.908,18.9145,18.895,18.908,11300.0
2011-11-14 15:20:00,29.04,29.07,29.04,29.07,18000.0,18.908,18.9276,18.908,18.9276,18000.0
2011-11-14 15:25:00,29.06,29.11,29.06,29.09,21600.0,18.921,18.9536,18.921,18.9406,21600.0
2011-11-14 15:30:00,29.09,29.12,29.09,29.11,26400.0,18.9406,18.9601,18.9406,18.9536,26400.0
2011-11-14 15:35:00,29.11,29.11,29.07,29.08,38000.0,18.9536,18.9536,18.9276,18.9341,38000.0
2011-11-14 15:40:00,29.08,29.12,29.08,29.1,23500.0,18.9341,18.9601,18.9341,18.9471,23500.0
2011-11-14 15:45:00,29.11,29.13,29.1,29.12,38900.0,18.9536,18.9666,18.9471,18.9601,38900.0
2011-11-14 15:50:00,29.12,29.13,29.09,29.13,41600.0,18.9601,18.9666,18.9406,18.9666,41600.0
2011-11-14 15:55:00,29.12,29.13,29.08,29.12,111600.0,18.9601,18.9666,18.9341,18.9601,111600.0
2011-11-15 09:30:00,29.12,29.16,29.03,29.07,51200.0,18.9601,18.9862,18.9015,18.9276,51200.0
2011-11-15 09:35:00,29.04,29.22,29.04,29.2,36600.0,18.908,19.0252,18.908,19.0122,36600.0
2011-11-15 09:40:00,29.18,29.19,29.06,29.07,31600.0,18.9992,19.0057,18.921,18.9276,31600.0
2011-11-15 09:45:00,29.07,29.21,29.07,29.12,20000.0,18.9276,19.0187,18.9276,18.9601,20000.0
2011-11-15 09:50:00,29.13,29.2,29.13,29.19,10100.0,18.9666,19.0122,18.9666,19.0057,10100.0
2011-11-15 09:55:00,29.2,29.21,29.16,29.19,19800.0,19.0122,19.0187,18.9862,19.0057,19800.0
2011-11-15 10:00:00,29.19,29.21,29.13,29.13,12700.0,19.0057,19.0187,18.9666,18.9666,12700.0
2011-11-15 10:05:00,29.14,29.15,29.1,29.12,26000.0,18.9731,18.9796,18.9471,18.9601,26000.0
2011-11-15 10:10:00,29.12,29.13,29.04,29.05,21500.0,18.9601,18.9666,18.908,18.9145,21500.0
2011-11-15 10:15:00,29.05,29.05,29.01,29.01,11600.0,18.9145,18.9145,18.8885,18.8885,11600.0
2011-11-15 10:20:00,29.02,29.04,29.01,29.01,19400.0,18.895,18.908,18.8885,18.8885,19400.0
2011-11-15 10:25:00,29.01,29.08,29.01,29.08,9700.0,18.8885,18.9341,18.8885,18.9341,9700.0
2011-11-15 10:30:00,29.08,29.14,29.06,29.12,22000.0,18.9341,18.9731,18.921,18.9601,22000.0
2011-11-15 10:35:00,29.12,29.13,29.09,29.1,16300.0,18.9601,18.9666,18.9406,18.9471,16300.0
2011-11-15 10:40:00,29.1,29.15,29.08,29.15,14100.0,18.9471,18.9796,18.9341,18.9796,14100.0
2011-11-15 10:45:00,29.15,29.19,29.12,29.12,21000.0,18.9796,19.0057,18.9601,18.9601,21000.0
2011-11-15 10:50:00,29.11,29.14,29.09,29.09,18800.0,18.9536,18.9731,18.9406,18.9406,18800.0
2011-11-15 10:55:00,29.09,29.1,29.04,29.04,12600.0,18.9406,18.9471,18.908,18.908,12600.0
2011-11-15 11:00:00,29.04,29.08,29.04,29.07,61700.0,18.908,18.9341,18.908,18.9276,61700.0
2011-11-15 11:05:00,29.07,29.08,29.02,29.04,21500.0,18.9276,18.9341,18.895,18.908,21500.0
2011-11-15 11:10:00,29.04,29.09,29.03,29.09,23500.0,18.908,18.9406,18.9015,18.9406,23500.0
2011-11-15 11:15:00,29.09,29.1,29.0,29.0,27600.0,18.9406,18.9471,18.882,18.882,27600.0
2011-11-15 11:20:00,29.01,29.01,28.96,28.97,15500.0,18.8885,18.8885,18.8559,18.8624,15500.0
2011-11-15 11:25:00,28.98,29.01,28.97,28.99,14700.0,18.869,18.8885,18.8624,18.8755,14700.0
2011-11-15 11:30:00,29.0,29.0,28.96,28.96,18800.0,18.882,18.882,18.8559,18.8559,18800.0
2011-11-15 11:35:00,28.96,28.97,28.95,28.96,22200.0,18.8559,18.8624,18.8494,18.8559,22200.0
2011-11-15 11:40:00,28.95,28.99,28.94,28.96,20900.0,18.8494,18.8755,18.8429,18.8559,20900.0
2011-11-15 11:45:00,28.97,29.0,28.95,28.99,20600.0,18.8624,18.882,18.8494,18.8755,20600.0
2011-11-15 11:50:00,28.99,28.99,28.97,28.99,15900.0,18.8755,18.8755,18.8624,18.8755,15900.0
2011-11-15 11:55:00,28.99,29.06,28.97,29.04,33100.0,18.8755,18.921,18.8624,18.908,33100.0
2011-11-15 12:00:00,29.03,29.11,29.03,29.1,28000.0,18.9015,18.9536,18.9015,18.9471,28000.0
2011-11-15 12:05:00,29.11,29.14,29.08,29.08,19300.0,18.9536,18.9731,18.9341,18.9341,19300.0
2011-11-15 12:10:00,29.09,29.15,29.09,29.15,17000.0,18.9406,18.9796,18.9406,18.9796,17000.0
2011-11-15 12:15:00,29.15,29.15,29.09,29.1,32200.0,18.9796,18.9796,18.9406,18.9471,32200.0
2011-11-15 12:20:00,29.09,29.14,29.09,29.14,20800.0,18.9406,18.9731,18.9406,18.9731,20800.0
2011-11-15 12:25:00,29.14,29.22,29.13,29.19,27700.0,18.9731,19.0252,18.9666,19.0057,27700.0
2011-11-15 12:30:00,29.2,29.26,29.19,29.25,19800.0,19.0122,19.0513,19.0057,19.0447,19800.0
2011-11-15 12:35:00,29.26,29.31,29.26,29.27,25000.0,19.0513,19.0838,19.0513,19.0578,25000.0
2011-11-15 12:40:00,29.26,29.32,29.26,29.28,28800.0,19.0513,19.0903,19.0513,19.0643,28800.0
2011-11-15 12:45:00,29.29,29.29,29.22,29.22,11500.0,19.0708,19.0708,19.0252,19.0252,11500.0
2011-11-15 12:50:00,29.23,29.23,29.2,29.21,9500.0,19.0317,19.0317,19.0122,19.0187,9500.0
2011-11-15 12:55:00,29.21,29.27,29.21,29.27,14000.0,19.0187,19.0578,19.0187,19.0578,14000.0
2011-11-15 13:00:00,29.28,29.32,29.28,29.31,10400.0,19.0643,19.0903,19.0643,19.0838,10400.0
2011-11-15 13:05:00,29.31,29.33,29.29,29.31,22700.0,19.0838,19.0968,19.0708,19.0838,22700.0
2011-11-15 13:10:00,29.32,29.32,29.28,29.29,10500.0,19.0903,19.0903,19.0643,19.0708,10500.0
2011-11-15 13:15:00,29.29,29.31,29.26,29.27,18600.0,19.0708,19.0838,19.0513,19.0578,18600.0
2011-11-15 13:20:00,29.27,29.3,29.27,29.28,7700.0,19.0578,19.0773,19.0578,19.0643,7700.0
2011-11-15 13:25:00,29.28,29.32,29.28,29.3,13600.0,19.0643,19.0903,19.0643,19.0773,13600.0
2011-11-15 13:30:00,29.31,29.35,29.31,29.31,16800.0,19.0838,19.1099,19.0838,19.0838,16800.0
2011-11-15 13:35:00,29.32,29.38,29.29,29.37,23200.0,19.0903,19.1294,19.0708,19.1229,23200.0
2011-11-15 13:40:00,29.37,29.4,29.36,29.39,14600.0,19.1229,19.1424,19.1164,19.1359,14600.0
2011-11-15 13:45:00,29.38,29.4,29.38,29.38,20000.0,19.1294,19.1424,19.1294,19.1294,20000.0
2011-11-15 13:50:00,29.39,29.41,29.37,29.37,21000.0,19.1359,19.1489,19.1229,19.1229,21000.0
2011-11-15 13:55:00,29.37,29.38,29.36,29.36,8400.0,19.1229,19.1294,19.1164,19.1164,8400.0
2011-11-15 14:00:00,29.36,29.38,29.35,29.36,6800.0,19.1164,19.1294,19.1099,19.1164,6800.0
2011-11-15 14:05:00,29.36,29.39,29.36,29.38,12100.0,19.1164,19.1359,19.1164,19.1294,12100.0
2011-11-15 14:10:00,29.38,29.42,29.37,29.41,19900.0,19.1294,19.1554,19.1229,19.1489,19900.0
2011-11-15 14:15:00,29.4,29.41,29.37,29.37,12700.0,19.1424,19.1489,19.1229,19.1229,12700.0
2011-11-15 14:20:00,29.37,29.39,29.36,29.38,20000.0,19.1229,19.1359,19.1164,19.1294,20000.0
2011-11-15 14:25:00,29.38,29.39,29.35,29.37,19500.0,19.1294,19.1359,19.1099,19.1229,19500.0
2011-11-15 14:30:00,29.38,29.39,29.37,29.38,14800.0,19.1294,19.1359,19.1229,19.1294,14800.0
2011-11-15 14:35:00,29.38,29.38,29.36,29.37,7300.0,19.1294,19.1294,19.1164,19.1229,7300.0
2011-11-15 14:40:00,29.37,29.38,29.36,29.36,15100.0,19.1229,19.1294,19.1164,19.1164,15100.0
2011-11-15 14:45:00,29.37,29.39,29.36,29.38,13500.0,19.1229,19.1359,19.1164,19.1294,13500.0
2011-11-15 14:50:00,29.38,29.42,29.38,29.41,17000.0,19.1294,19.1554,19.1294,19.1489,17000.0
2011-11-15 14:55:00,29.41,29.42,29.38,29.39,28800.0,19.1489,19.1554,19.1294,19.1359,28800.0
2011-11-15 15:00:00,29.38,29.42,29.38,29.42,14500.0,19.1294,19.1554,19.1294,19.1554,14500.0
2011-11-15 15:05:00,29.42,29.44,29.4,29.4,13400.0,19.1554,19.1685,19.1424,19.1424,13400.0
2011-11-15 15:10:00,29.4,29.43,29.4,29.42,18000.0,19.1424,19.1619,19.1424,19.1554,18000.0
2011-11-15 15:15:00,29.42,29.44,29.41,29.42,17400.0,19.1554,19.1685,19.1489,19.1554,17400.0
2011-11-15 15:20:00,29.41,29.45,29.41,29.44,18000.0,19.1489,19.175,19.1489,19.1685,18000.0
2011-11-15 15:25:00,29.43,29.49,29.43,29.48,27900.0,19.1619,19.201,19.1619,19.1945,27900.0
2011-11-15 15:30:00,29.47,29.49,29.45,29.45,28100.0,19.188,19.201,19.175,19.175,28100.0
2011-11-15 15:35:00,29.45,29.49,29.43,29.44,38400.0,19.175,19.201,19.1619,19.1685,38400.0
2011-11-15 15:40:00,29.44,29.46,29.41,29.44,39800.0,19.1685,19.1815,19.1489,19.1685,39800.0
2011-11-15 15:45:00,29.43,29.46,29.43,29.46,24000.0,19.1619,19.1815,19.1619,19.1815,24000.0
2011-11-15 15:50:00,29.47,29.48,29.41,29.42,53700.0,19.188,19.1945,19.1489,19.1554,53700.0
2011-11-15 15:55:00,29.42,29.42,29.37,29.39,123300.0,19.1554,19.1554,19.1229,19.1359,123300.0
2011-11-16 09:30:00,29.24,29.26,29.05,29.08,64600.0,19.0382,19.0513,18.9145,18.9341,64600.0
2011-11-16 09:35:00,29.08,29.3,29.08,29.28,70600.0,18.9341,19.0773,18.9341,19.0643,70600.0
2011-11-16 09:40:00,29.29,29.36,29.26,29.34,37400.0,19.0708,19.1164,19.0513,19.1033,37400.0
2011-11-16 09:45:00,29.35,29.36,29.29,29.31,27200.0,19.1099,19.1164,19.0708,19.0838,27200.0
2011-11-16 09:50:00,29.31,29.39,29.31,29.38,17200.0,19.0838,19.1359,19.0838,19.1294,17200.0
2011-11-16 09:55:00,29.38,29.42,29.37,29.4,16200.0,19.1294,19.1554,19.1229,19.1424,16200.0
2011-11-16 10:00:00,29.41,29.45,29.36,29.36,38000.0,19.1489,19.175,19.1164,19.1164,38000.0
2011-11-16 10:05:00,29.36,29.36,29.25,29.25,86100.0,19.1164,19.1164,19.0447,19.0447,86100.0
2011-11-16 10:10:00,29.26,29.29,29.26,29.29,31100.0,19.0513,19.0708,19.0513,19.0708,31100.0
2011-11-16 10:15:00,29.29,29.31,29.27,29.28,71800.0,19.0708,19.0838,19.0578,19.0643,71800.0
2011-11-16 10:20:00,29.29,29.29,29.19,29.22,29100.0,19.0708,19.0708,19.0057,19.0252,29100.0
2011-11-16 10:25:00,29.23,29.29,29.23,29.23,22800.0,19.0317,19.0708,19.0317,19.0317,22800.0
2011-11-16 10:30:00,29.23,29.28,29.22,29.27,16300.0,19.0317,19.0643,19.0252,19.0578,16300.0
2011-11-16 10:35:00,29.26,29.3,29.25,29.27,17800.0,19.0513,19.0773,19.0447,19.0578,17800.0
2011-11-16 10:40:00,29.27,29.34,29.25,29.33,27400.0,19.0578,19.1033,19.0447,19.0968,27400.0
2011-11-16 10:45:00,29.36,29.38,29.36,29.36,10400.0,19.1164,19.1294,19.1164,19.1164,10400.0
2011-11-16 10:50:00,29.36,29.47,29.36,29.45,62400.0,19.1164,19.188,19.1164,19.175,62400.0
2011-11-16 10:55:00,29.45,29.45,29.41,29.44,44900.0,19.175,19.175,19.1489,19.1685,44900.0
2011-11-16 11:00:00,29.43,29.48,29.43,29.48,22600.0,19.1619,19.1945,19.1619,19.1945,22600.0
2011-11-16 11:05:00,29.48,29.51,29.47,29.49,37900.0,19.1945,19.214,19.188,19.201,37900.0
2011-11-16 11:10:00,29.51,29.55,29.48,29.54,62100.0,19.214,19.2401,19.1945,19.2336,62100.0
2011-11-16 11:15:00,29.54,29.55,29.52,29.55,27700.0,19.2336,19.2401,19.2205,19.2401,27700.0
2011-11-16 11:20:00,29.55,29.56,29.52,29.53,20600.0,19.2401,19.2466,19.2205,19.2271,20600.0
2011-11-16 11:25:00,29.53,29.57,29.49,29.49,29100.0,19.2271,19.2531,19.201,19.201,29100.0
2011-11-16 11:30:00,29.5,29.52,29.46,29.46,45400.0,19.2075,19.2205,19.1815,19.1815,45400.0
2011-11-16 11:35:00,29.45,29.45,29.38,29.43,19900.0,19.175,19.175,19.1294,19.1619,19900.0
2011-11-16 11:40:00,29.44,29.45,29.4,29.4,22800.0,19.1685,19.175,19.1424,19.1424,22800.0
2011-11-16 11:45:00,29.41,29.43,29.34,29.35,26200.0,19.1489,19.1619,19.1033,19.1099,26200.0
2011-11-16 11:50:00,29.35,29.37,29.32,29.32,14300.0,19.1099,19.1229,19.0903,19.0903,14300.0
2011-11-16 11:55:00,29.33,29.33,29.3,29.32,11700.0,19.0968,19.0968,19.0773,19.0903,11700.0
2011-11-16 12:00:00,29.31,29.32,29.29,29.31,14800.0,19.0838,19.0903,19.0708,19.0838,14800.0
2011-11-16 12:05:00,29.32,29.33,29.28,29.29,11300.0,19.0903,19.0968,19.0643,19.0708,11300.0
2011-11-16 12:10:00,29.29,29.29,29.24,29.26,13900.0,19.0708,19.0708,19.0382,19.0513,13900.0
2011-11-16 12:15:00,29.25,29.27,29.25,29.26,13500.0,19.0447,19.0578,19.0447,19.0513,13500.0
2011-11-16 12:20:00,29.26,29.27,29.23,29.23,19200.0,19.0513,19.0578,19.0317,19.0317,19200.0
2011-11-16 12:25:00,29.23,29.24,29.18,29.21,14000.0,19.0317,19.0382,18.9992,19.0187,14000.0
2011-11-16 12:30:00,29.21,29.22,29.2,29.22,18200.0,19.0187,19.0252,19.0122,19.0252,18200.0
2011-11-16 12:35:00,29.21,29.3,29.21,29.3,31800.0,19.0187,19.0773,19.0187,19.0773,31800.0
2011-11-16 12:40:00,29.31,29.31,29.25,29.25,106200.0,19.0838,19.0838,19.0447,19.0447,106200.0
2011-11-16 12:45:00,29.26,29.26,29.23,29.23,20600.0,19.0513,19.0513,19.0317,19.0317,20600.0
2011-11-16 12:50:00,29.23,29.23,29.19,29.2,20100.0,19.0317,19.0317,19.0057,19.0122,20100.0
2011-11-16 12:55:00,29.2,29.21,29.2,29.21,10500.0,19.0122,19.0187,19.0122,19.0187,10500.0
2011-11-16 13:00:00,29.21,29.21,29.18,29.2,58600.0,19.0187,19.0187,18.9992,19.0122,58600.0
2011-11-16 13:05:00,29.2,29.21,29.19,29.19,28500.0,19.0122,19.0187,19.0057,19.0057,28500.0
2011-11-16 13:10:00,29.19,29.19,29.17,29.18,15700.0,19.0057,19.0057,18.9927,18.9992,15700.0
2011-11-16 13:15:00,29.18,29.19,29.15,29.18,25700.0,18.9992,19.0057,18.9796,18.9992,25700.0
2011-11-16 13:20:00,29.18,29.23,29.18,29.19,59800.0,18.9992,19.0317,18.9992,19.0057,59800.0
2011-11-16 13:25:00,29.19,29.23,29.19,29.23,52200.0,19.0057,19.0317,19.0057,19.0317,52200.0
2011-11-16 13:30:00,29.23,29.24,29.19,29.21,35000.0,19.0317,19.0382,19.0057,19.0187,35000.0
2011-11-16 13:35:00,29.2,29.23,29.19,29.2,49900.0,19.0122,19.0317,19.0057,19.0122,49900.0
2011-11-16 13:40:00,29.21,29.25,29.2,29.24,32700.0,19.0187,19.0447,19.0122,19.0382,32700.0
2011-11-16 13:45:00,29.24,29.25,29.22,29.23,51100.0,19.0382,19.0447,19.0252,19.0317,51100.0
2011-11-16 13:50:00,29.24,29.24,29.2,29.21,33300.0,19.0382,19.0382,19.0122,19.0187,33300.0
2011-11-16 13:55:00,29.21,29.23,29.17,29.17,36700.0,19.0187,19.0317,18.9927,18.9927,36700.0
2011-11-16 14:00:00,29.18,29.21,29.17,29.21,22900.0,18.9992,19.0187,18.9927,19.0187,22900.0
2011-11-16 14:05:00,29.21,29.21,29.17,29.17,31300.0,19.0187,19.0187,18.9927,18.9927,31300.0
2011-11-16 14:10:00,29.17,29.19,29.13,29.13,32800.0,18.9927,19.0057,18.9666,18.9666,32800.0
2011-11-16 14:15:00,29.13,29.15,29.12,29.12,34500.0,18.9666,18.9796,18.9601,18.9601,34500.0
2011-11-16 14:20:00,29.12,29.16,29.12,29.16,27500.0,18.9601,18.9862,18.9601,18.9862,27500.0
2011-11-16 14:25:00,29.16,29.16,29.14,29.14,19200.0,18.9862,18.9862,18.9731,18.9731,19200.0
2011-11-16 14:30:00,29.15,29.15,29.1,29.1,55600.0,18.9796,18.9796,18.9471,18.9471,55600.0
2011-11-16 14:35:00,29.1,29.11,29.09,29.11,64900.0,18.9471,18.9536,18.9406,18.9536,64900.0
2011-11-16 14:40:00,29.11,29.11,29.06,29.06,38300.0,18.9536,18.9536,18.921,18.921,38300.0
2011-11-16 14:45:00,29.07,29.07,29.03,29.05,22700.0,18.9276,18.9276,18.9015,18.9145,22700.0
2011-11-16 14:50:00,29.05,29.06,29.0,29.0,40500.0,18.9145,18.921,18.882,18.882,40500.0
2011-11-16 14:55:00,29.01,29.02,28.99,29.02,44800.0,18.8885,18.895,18.8755,18.895,44800.0
2011-11-16 15:00:00,29.02,29.03,28.99,29.01,37000.0,18.895,18.9015,18.8755,18.8885,37000.0
2011-11-16 15:05:00,29.01,29.03,29.0,29.02,59500.0,18.8885,18.9015,18.882,18.895,59500.0
2011-11-16 15:10:00,29.03,29.03,28.97,29.0,87600.0,18.9015,18.9015,18.8624,18.882,87600.0
2011-11-16 15:15:00,29.0,29.01,28.91,28.95,66300.0,18.882,18.8885,18.8234,18.8494,66300.0
2011-11-16 15:20:00,28.94,28.96,28.91,28.95,37900.0,18.8429,18.8559,18.8234,18.8494,37900.0
2011-11-16 15:25:00,28.94,28.96,28.91,28.91,46700.0,18.8429,18.8559,18.8234,18.8234,46700.0
2011-11-16 15:30:00,28.91,28.91,28.76,28.76,100900.0,18.8234,18.8234,18.7257,18.7257,100900.0
2011-11-16 15:35:00,28.75,28.85,28.69,28.85,100100.0,18.7192,18.7843,18.6801,18.7843,100100.0
2011-11-16 15:40:00,28.85,28.85,28.78,28.81,55200.0,18.7843,18.7843,18.7387,18.7583,55200.0
2011-11-16 15:45:00,28.82,28.86,28.81,28.81,74100.0,18.7648,18.7908,18.7583,18.7583,74100.0
2011-11-16 15:50:00,28.81,28.81,28.71,28.75,100200.0,18.7583,18.7583,18.6932,18.7192,100200.0
2011-11-16 15:55:00,28.75,28.78,28.71,28.74,274400.0,18.7192,18.7387,18.6932,18.7127,274400.0
2011-11-17 09:30:00,28.63,28.71,28.58,28.59,38200.0,18.6411,18.6932,18.6085,18.615,38200.0
2011-11-17 09:35:00,28.62,28.67,28.55,28.56,20400.0,18.6346,18.6671,18.589,18.5955,20400.0
2011-11-17 09:40:00,28.57,28.64,28.54,28.62,14400.0,18.602,18.6476,18.5825,18.6346,14400.0
2011-11-17 09:45:00,28.62,28.63,28.51,28.54,30600.0,18.6346,18.6411,18.5629,18.5825,30600.0
2011-11-17 09:50:00,28.53,28.56,28.53,28.56,23500.0,18.576,18.5955,18.576,18.5955,23500.0
2011-11-17 09:55:00,28.56,28.63,28.55,28.6,23000.0,18.5955,18.6411,18.589,18.6215,23000.0
2011-11-17 10:00:00,28.59,28.62,28.55,28.58,35900.0,18.615,18.6346,18.589,18.6085,35900.0
2011-11-17 10:05:00,28.58,28.62,28.54,28.62,22700.0,18.6085,18.6346,18.5825,18.6346,22700.0
2011-11-17 10:10:00,28.61,28.62,28.57,28.57,16800.0,18.628,18.6346,18.602,18.602,16800.0
2011-11-17 10:15:00,28.57,28.61,28.55,28.56,13100.0,18.602,18.628,18.589,18.5955,13100.0
2011-11-17 10:20:00,28.57,28.6,28.51,28.55,22500.0,18.602,18.6215,18.5629,18.589,22500.0
2011-11-17 10:25:00,28.55,28.63,28.55,28.63,11500.0,18.589,18.6411,18.589,18.6411,11500.0
2011-11-17 10:30:00,28.63,28.67,28.57,28.65,32100.0,18.6411,18.6671,18.602,18.6541,32100.0
2011-11-17 10:35:00,28.66,28.71,28.66,28.69,14700.0,18.6606,18.6932,18.6606,18.6801,14700.0
2011-11-17 10:40:00,28.68,28.7,28.65,28.65,17000.0,18.6736,18.6866,18.6541,18.6541,17000.0
2011-11-17 10:45:00,28.65,28.65,28.59,28.6,16900.0,18.6541,18.6541,18.615,18.6215,16900.0
2011-11-17 10:50:00,28.61,28.65,28.58,28.64,11300.0,18.628,18.6541,18.6085,18.6476,11300.0
2011-11-17 10:55:00,28.64,28.65,28.6,28.6,11800.0,18.6476,18.6541,18.6215,18.6215,11800.0
2011-11-17 11:00:00,28.6,28.63,28.54,28.55,27700.0,18.6215,18.6411,18.5825,18.589,27700.0
2011-11-17 11:05:00,28.54,28.55,28.49,28.5,35500.0,18.5825,18.589,18.5499,18.5564,35500.0
2011-11-17 11:10:00,28.5,28.5,28.46,28.49,34800.0,18.5564,18.5564,18.5304,18.5499,34800.0
2011-11-17 11:15:00,28.48,28.5,28.45,28.49,32400.0,18.5434,18.5564,18.5239,18.5499,32400.0
2011-11-17 11:20:00,28.49,28.49,28.44,28.47,31700.0,18.5499,18.5499,18.5174,18.5369,31700.0
2011-11-17 11:25:00,28.47,28.58,28.47,28.57,28500.0,18.5369,18.6085,18.5369,18.602,28500.0
2011-11-17 11:30:00,28.56,28.63,28.55,28.62,15900.0,18.5955,18.6411,18.589,18.6346,15900.0
2011-11-17 11:35:00,28.61,28.63,28.59,28.63,17000.0,18.628,18.6411,18.615,18.6411,17000.0
2011-11-17 11:40:00,28.63,28.69,28.63,28.69,20800.0,18.6411,18.6801,18.6411,18.6801,20800.0
2011-11-17 11:45:00,28.68,28.7,28.65,28.66,14100.0,18.6736,18.6866,18.6541,18.6606,14100.0
2011-11-17 11:50:00,28.65,28.69,28.65,28.66,13700.0,18.6541,18.6801,18.6541,18.6606,13700.0
2011-11-17 11:55:00,28.66,28.66,28.61,28.65,27000.0,18.6606,18.6606,18.628,18.6541,27000.0
2011-11-17 12:00:00,28.66,28.67,28.63,28.63,19500.0,18.6606,18.6671,18.6411,18.6411,19500.0
2011-11-17 12:05:00,28.63,28.63,28.57,28.59,17000.0,18.6411,18.6411,18.602,18.615,17000.0
2011-11-17 12:10:00,28.59,28.6,28.51,28.51,41000.0,18.615,18.6215,18.5629,18.5629,41000.0
2011-11-17 12:15:00,28.52,28.55,28.51,28.54,12900.0,18.5694,18.589,18.5629,18.5825,12900.0
2011-11-17 12:20:00,28.54,28.55,28.51,28.52,8300.0,18.5825,18.589,18.5629,18.5694,8300.0
2011-11-17 12:25:00,28.53,28.53,28.46,28.46,19500.0,18.576,18.576,18.5304,18.5304,19500.0
2011-11-17 12:30:00,28.46,28.46,28.29,28.34,62300.0,18.5304,18.5304,18.4197,18.4522,62300.0
2011-11-17 12:35:00,28.33,28.36,28.23,28.27,60100.0,18.4457,18.4653,18.3806,18.4067,60100.0
2011-11-17 12:40:00,28.27,28.32,28.2,28.31,55100.0,18.4067,18.4392,18.3611,18.4327,55100.0
2011-11-17 12:45:00,28.31,28.36,28.3,28.32,34900.0,18.4327,18.4653,18.4262,18.4392,34900.0
2011-11-17 12:50:00,28.32,28.36,28.32,28.33,25200.0,18.4392,18.4653,18.4392,18.4457,25200.0
2011-11-17 12:55:00,28.32,28.33,28.26,28.32,17100.0,18.4392,18.4457,18.4002,18.4392,17100.0
2011-11-17 13:00:00,28.33,28.33,28.23,28.24,24800.0,18.4457,18.4457,18.3806,18.3871,24800.0
2011-11-17 13:05:00,28.24,28.29,28.21,28.23,25600.0,18.3871,18.4197,18.3676,18.3806,25600.0
2011-11-17 13:10:00,28.22,28.3,28.21,28.28,25800.0,18.3741,18.4262,18.3676,18.4132,25800.0
2011-11-17 13:15:00,28.27,28.33,28.24,28.29,21100.0,18.4067,18.4457,18.3871,18.4197,21100.0
2011-11-17 13:20:00,28.3,28.33,28.27,28.31,20000.0,18.4262,18.4457,18.4067,18.4327,20000.0
2011-11-17 13:25:00,28.31,28.32,28.24,28.26,17600.0,18.4327,18.4392,18.3871,18.4002,17600.0
2011-11-17 13:30:00,28.26,28.27,28.21,28.22,17800.0,18.4002,18.4067,18.3676,18.3741,17800.0
2011-11-17 13:35:00,28.23,28.27,28.22,28.24,20800.0,18.3806,18.4067,18.3741,18.3871,20800.0
2011-11-17 13:40:00,28.24,28.27,28.18,28.19,30300.0,18.3871,18.4067,18.3481,18.3546,30300.0
2011-11-17 13:45:00,28.2,28.25,28.2,28.24,14200.0,18.3611,18.3936,18.3611,18.3871,14200.0
2011-11-17 13:50:00,28.23,28.23,28.14,28.18,31600.0,18.3806,18.3806,18.322,18.3481,31600.0
2011-11-17 13:55:00,28.19,28.28,28.18,28.28,34700.0,18.3546,18.4132,18.3481,18.4132,34700.0
2011-11-17 14:00:00,28.27,28.27,28.2,28.21,11700.0,18.4067,18.4067,18.3611,18.3676,11700.0
2011-11-17 14:05:00,28.21,28.28,28.21,28.25,16100.0,18.3676,18.4132,18.3676,18.3936,16100.0
2011-11-17 14:10:00,28.25,28.27,28.22,28.25,18200.0,18.3936,18.4067,18.3741,18.3936,18200.0
2011-11-17 14:15:00,28.26,28.27,28.22,28.24,21100.0,18.4002,18.4067,18.3741,18.3871,21100.0
2011-11-17 14:20:00,28.23,28.28,28.21,28.22,22300.0,18.3806,18.4132,18.3676,18.3741,22300.0
2011-11-17 14:25:00,28.21,28.27,28.19,28.27,29300.0,18.3676,18.4067,18.3546,18.4067,29300.0
2011-11-17 14:30:00,28.27,28.3,28.24,28.25,18600.0,18.4067,18.4262,18.3871,18.3936,18600.0
2011-11-17 14:35:00,28.25,28.28,28.23,28.23,26100.0,18.3936,18.4132,18.3806,18.3806,26100.0
2011-11-17 14:40:00,28.22,28.28,28.22,28.28,13600.0,18.3741,18.4132,18.3741,18.4132,13600.0
2011-11-17 14:45:00,28.28,28.36,28.28,28.32,26400.0,18.4132,18.4653,18.4132,18.4392,26400.0
2011-11-17 14:50:00,28.33,28.35,28.31,28.31,25800.0,18.4457,18.4588,18.4327,18.4327,25800.0
2011-11-17 14:55:00,28.31,28.34,28.31,28.33,22400.0,18.4327,18.4522,18.4327,18.4457,22400.0
2011-11-17 15:00:00,28.32,28.37,28.3,28.33,40900.0,18.4392,18.4718,18.4262,18.4457,40900.0
2011-11-17 15:05:00,28.33,28.34,28.28,28.29,32000.0,18.4457,18.4522,18.4132,18.4197,32000.0
2011-11-17 15:10:00,28.28,28.28,28.23,28.25,29100.0,18.4132,18.4132,18.3806,18.3936,29100.0
2011-11-17 15:15:00,28.25,28.27,28.23,28.25,24000.0,18.3936,18.4067,18.3806,18.3936,24000.0
2011-11-17 15:20:00,28.25,28.32,28.21,28.29,32200.0,18.3936,18.4392,18.3676,18.4197,32200.0
2011-11-17 15:25:00,28.29,28.33,28.26,28.26,34000.0,18.4197,18.4457,18.4002,18.4002,34000.0
2011-11-17 15:30:00,28.27,28.3,28.25,28.26,39600.0,18.4067,18.4262,18.3936,18.4002,39600.0
2011-11-17 15:35:00,28.26,28.28,28.21,28.21,29600.0,18.4002,18.4132,18.3676,18.3676,29600.0
2011-11-17 15:40:00,28.22,28.25,28.2,28.21,40200.0,18.3741,18.3936,18.3611,18.3676,40200.0
2011-11-17 15:45:00,28.22,28.35,28.21,28.3,64900.0,18.3741,18.4588,18.3676,18.4262,64900.0
2011-11-17 15:50:00,28.29,28.3,28.23,28.28,66600.0,18.4197,18.4262,18.3806,18.4132,66600.0
2011-11-17 15:55:00,28.27,28.35,28.24,28.33,228600.0,18.4067,18.4588,18.3871,18.4457,228600.0
2011-11-18 09:30:00,28.36,28.44,28.34,28.42,250500.0,18.4653,18.5174,18.4522,18.5043,250500.0
2011-11-18 09:35:00,28.46,28.46,28.25,28.27,24800.0,18.5304,18.5304,18.3936,18.4067,24800.0
2011-11-18 09:40:00,28.27,28.32,28.25,28.27,16800.0,18.4067,18.4392,18.3936,18.4067,16800.0
2011-11-18 09:45:00,28.27,28.28,28.21,28.26,18900.0,18.4067,18.4132,18.3676,18.4002,18900.0
2011-11-18 09:50:00,28.26,28.29,28.2,28.24,25000.0,18.4002,18.4197,18.3611,18.3871,25000.0
2011-11-18 09:55:00,28.23,28.34,28.22,28.33,15000.0,18.3806,18.4522,18.3741,18.4457,15000.0
2011-11-18 10:00:00,28.33,28.34,28.28,28.34,26800.0,18.4457,18.4522,18.4132,18.4522,26800.0
2011-11-18 10:05:00,28.33,28.35,28.28,28.29,16700.0,18.4457,18.4588,18.4132,18.4197,16700.0
2011-11-18 10:10:00,28.29,28.34,28.26,28.33,15400.0,18.4197,18.4522,18.4002,18.4457,15400.0
2011-11-18 10:15:00,28.33,28.33,28.23,28.24,21000.0,18.4457,18.4457,18.3806,18.3871,21000.0
2011-11-18 10:20:00,28.24,28.27,28.21,28.22,18800.0,18.3871,18.4067,18.3676,18.3741,18800.0
2011-11-18 10:25:00,28.22,28.25,28.18,28.23,16900.0,18.3741,18.3936,18.3481,18.3806,16900.0
2011-11-18 10:30:00,28.23,28.32,28.23,28.32,10700.0,18.3806,18.4392,18.3806,18.4392,10700.0
2011-11-18 10:35:00,28.31,28.37,28.3,28.37,14600.0,18.4327,18.4718,18.4262,18.4718,14600.0
2011-11-18 10:40:00,28.37,28.39,28.33,28.33,10500.0,18.4718,18.4848,18.4457,18.4457,10500.0
2011-11-18 10:45:00,28.33,28.42,28.33,28.4,18200.0,18.4457,18.5043,18.4457,18.4913,18200.0
2011-11-18 10:50:00,28.41,28.44,28.39,28.41,5600.0,18.4978,18.5174,18.4848,18.4978,5600.0
2011-11-18 10:55:00,28.4,28.41,28.37,28.37,11300.0,18.4913,18.4978,18.4718,18.4718,11300.0
2011-11-18 11:00:00,28.37,28.38,28.36,28.36,20900.0,18.4718,18.4783,18.4653,18.4653,20900.0
2011-11-18 11:05:00,28.37,28.38,28.31,28.31,19500.0,18.4718,18.4783,18.4327,18.4327,19500.0
2011-11-18 11:10:00,28.3,28.36,28.3,28.36,41200.0,18.4262,18.4653,18.4262,18.4653,41200.0
2011-11-18 11:15:00,28.36,28.38,28.34,28.35,9500.0,18.4653,18.4783,18.4522,18.4588,9500.0
2011-11-18 11:20:00,28.36,28.37,28.32,28.34,8700.0,18.4653,18.4718,18.4392,18.4522,8700.0
2011-11-18 11:25:00,28.34,28.36,28.34,28.34,9300.0,18.4522,18.4653,18.4522,18.4522,9300.0
2011-11-18 11:30:00,28.34,28.36,28.3,28.31,15400.0,18.4522,18.4653,18.4262,18.4327,15400.0
2011-11-18 11:35:00,28.3,28.3,28.25,28.29,23000.0,18.4262,18.4262,18.3936,18.4197,23000.0
2011-11-18 11:40:00,28.29,28.32,28.28,28.3,27200.0,18.4197,18.4392,18.4132,18.4262,27200.0
2011-11-18 11:45:00,28.3,28.31,28.27,28.28,13000.0,18.4262,18.4327,18.4067,18.4132,13000.0
2011-11-18 11:50:00,28.28,28.31,28.27,28.3,5500.0,18.4132,18.4327,18.4067,18.4262,5500.0
2011-11-18 11:55:00,28.3,28.31,28.28,28.28,14000.0,18.4262,18.4327,18.4132,18.4132,14000.0
2011-11-18 12:00:00,28.28,28.28,28.23,28.25,23500.0,18.4132,18.4132,18.3806,18.3936,23500.0
2011-11-18 12:05:00,28.24,28.26,28.19,28.26,22800.0,18.3871,18.4002,18.3546,18.4002,22800.0
2011-11-18 12:10:00,28.26,28.27,28.23,28.23,17900.0,18.4002,18.4067,18.3806,18.3806,17900.0
2011-11-18 12:15:00,28.23,28.26,28.22,28.24,58600.0,18.3806,18.4002,18.3741,18.3871,58600.0
2011-11-18 12:20:00,28.24,28.24,28.21,28.23,10000.0,18.3871,18.3871,18.3676,18.3806,10000.0
2011-11-18 12:25:00,28.22,28.3,28.22,28.29,10900.0,18.3741,18.4262,18.3741,18.4197,10900.0
2011-11-18 12:30:00,28.29,28.35,28.29,28.32,13800.0,18.4197,18.4588,18.4197,18.4392,13800.0
2011-11-18 12:35:00,28.33,28.35,28.31,28.32,7600.0,18.4457,18.4588,18.4327,18.4392,7600.0
2011-11-18 12:40:00,28.32,28.36,28.31,28.36,15000.0,18.4392,18.4653,18.4327,18.4653,15000.0
2011-11-18 12:45:00,28.34,28.37,28.34,28.35,9900.0,18.4522,18.4718,18.4522,18.4588,9900.0
2011-11-18 12:50:00,28.35,28.35,28.31,28.34,7400.0,18.4588,18.4588,18.4327,18.4522,7400.0
2011-11-18 12:55:00,28.35,28.35,28.33,28.33,10100.0,18.4588,18.4588,18.4457,18.4457,10100.0
2011-11-18 13:00:00,28.33,28.35,28.33,28.34,9800.0,18.4457,18.4588,18.4457,18.4522,9800.0
2011-11-18 13:05:00,28.35,28.37,28.35,28.36,9300.0,18.4588,18.4718,18.4588,18.4653,9300.0
2011-11-18 13:10:00,28.35,28.36,28.33,28.34,4700.0,18.4588,18.4653,18.4457,18.4522,4700.0
2011-11-18 13:15:00,28.35,28.38,28.35,28.37,19900.0,18.4588,18.4783,18.4588,18.4718,19900.0
2011-11-18 13:20:00,28.38,28.38,28.35,28.35,13400.0,18.4783,18.4783,18.4588,18.4588,13400.0
2011-11-18 13:25:00,28.35,28.37,28.35,28.37,8800.0,18.4588,18.4718,18.4588,18.4718,8800.0
2011-11-18 13:30:00,28.37,28.41,28.37,28.4,7600.0,18.4718,18.4978,18.4718,18.4913,7600.0
2011-11-18 13:35:00,28.4,28.43,28.4,28.43,12200.0,18.4913,18.5108,18.4913,18.5108,12200.0
2011-11-18 13:40:00,28.43,28.44,28.4,28.42,16400.0,18.5108,18.5174,18.4913,18.5043,16400.0
2011-11-18 13:45:00,28.42,28.42,28.41,28.42,23600.0,18.5043,18.5043,18.4978,18.5043,23600.0
2011-11-18 13:50:00,28.42,28.44,28.41,28.43,9900.0,18.5043,18.5174,18.4978,18.5108,9900.0
2011-11-18 13:55:00,28.44,28.45,28.41,28.42,9100.0,18.5174,18.5239,18.4978,18.5043,9100.0
2011-11-18 14:00:00,28.42,28.43,28.38,28.41,19900.0,18.5043,18.5108,18.4783,18.4978,19900.0
2011-11-18 14:05:00,28.4,28.41,28.39,28.39,27000.0,18.4913,18.4978,18.4848,18.4848,27000.0
2011-11-18 14:10:00,28.39,28.42,28.38,28.4,156000.0,18.4848,18.5043,18.4783,18.4913,156000.0
2011-11-18 14:15:00,28.4,28.4,28.34,28.35,49200.0,18.4913,18.4913,18.4522,18.4588,49200.0
2011-11-18 14:20:00,28.35,28.36,28.33,28.33,19500.0,18.4588,18.4653,18.4457,18.4457,19500.0
2011-11-18 14:25:00,28.32,28.33,28.3,28.33,19400.0,18.4392,18.4457,18.4262,18.4457,19400.0
2011-11-18 14:30:00,28.33,28.34,28.31,28.32,41400.0,18.4457,18.4522,18.4327,18.4392,41400.0
2011-11-18 14:35:00,28.31,28.34,28.29,28.31,35300.0,18.4327,18.4522,18.4197,18.4327,35300.0
2011-11-18 14:40:00,28.31,28.33,28.29,28.33,13600.0,18.4327,18.4457,18.4197,18.4457,13600.0
2011-11-18 14:45:00,28.32,28.33,28.27,28.27,18700.0,18.4392,18.4457,18.4067,18.4067,18700.0
2011-11-18 14:50:00,28.27,28.29,28.26,28.29,12300.0,18.4067,18.4197,18.4002,18.4197,12300.0
2011-11-18 14:55:00,28.28,28.28,28.26,28.27,15700.0,18.4132,18.4132,18.4002,18.4067,15700.0
2011-11-18 15:00:00,28.27,28.3,28.25,28.26,13600.0,18.4067,18.4262,18.3936,18.4002,13600.0
2011-11-18 15:05:00,28.26,28.31,28.26,28.29,25400.0,18.4002,18.4327,18.4002,18.4197,25400.0
2011-11-18 15:10:00,28.29,28.3,28.27,28.28,29500.0,18.4197,18.4262,18.4067,18.4132,29500.0
2011-11-18 15:15:00,28.28,28.29,28.25,28.29,12100.0,18.4132,18.4197,18.3936,18.4197,12100.0
2011-11-18 15:20:00,28.29,28.3,28.27,28.28,19400.0,18.4197,18.4262,18.4067,18.4132,19400.0
2011-11-18 15:25:00,28.28,28.28,28.27,28.27,4000.0,18.4132,18.4132,18.4067,18.4067,4000.0
2011-11-18 15:30:00,28.27,28.3,28.26,28.29,29900.0,18.4067,18.4262,18.4002,18.4197,29900.0
2011-11-18 15:35:00,28.3,28.31,28.28,28.28,61000.0,18.4262,18.4327,18.4132,18.4132,61000.0
2011-11-18 15:40:00,28.27,28.28,28.24,28.25,37200.0,18.4067,18.4132,18.3871,18.3936,37200.0
2011-11-18 15:45:00,28.25,28.29,28.25,28.27,38700.0,18.3936,18.4197,18.3936,18.4067,38700.0
2011-11-18 15:50:00,28.27,28.27,28.24,28.24,66700.0,18.4067,18.4067,18.3871,18.3871,66700.0
2011-11-18 15:55:00,28.25,28.25,28.22,28.22,111700.0,18.3936,18.3936,18.3741,18.3741,111700.0
2011-11-21 09:30:00,28.0,28.09,27.84,27.91,68400.0,18.2309,18.2895,18.1267,18.1723,68400.0
2011-11-21 09:35:00,27.89,27.98,27.88,27.95,19500.0,18.1592,18.2178,18.1527,18.1983,19500.0
2011-11-21 09:40:00,27.96,27.99,27.89,27.99,18500.0,18.2048,18.2244,18.1592,18.2244,18500.0
2011-11-21 09:45:00,27.99,28.0,27.96,27.97,11000.0,18.2244,18.2309,18.2048,18.2113,11000.0
2011-11-21 09:50:00,27.96,27.96,27.88,27.89,25700.0,18.2048,18.2048,18.1527,18.1592,25700.0
2011-11-21 09:55:00,27.89,27.92,27.88,27.9,17900.0,18.1592,18.1788,18.1527,18.1658,17900.0
2011-11-21 10:00:00,27.89,27.91,27.84,27.88,28100.0,18.1592,18.1723,18.1267,18.1527,28100.0
2011-11-21 10:05:00,27.88,27.88,27.82,27.85,34500.0,18.1527,18.1527,18.1137,18.1332,34500.0
2011-11-21 10:10:00,27.86,27.94,27.86,27.94,19100.0,18.1397,18.1918,18.1397,18.1918,19100.0
2011-11-21 10:15:00,27.93,27.94,27.85,27.86,12300.0,18.1853,18.1918,18.1332,18.1397,12300.0
2011-11-21 10:20:00,27.86,27.91,27.85,27.91,13800.0,18.1397,18.1723,18.1332,18.1723,13800.0
2011-11-21 10:25:00,27.91,27.91,27.89,27.89,16600.0,18.1723,18.1723,18.1592,18.1592,16600.0
2011-11-21 10:30:00,27.89,27.92,27.86,27.9,23400.0,18.1592,18.1788,18.1397,18.1658,23400.0
2011-11-21 10:35:00,27.91,27.96,27.87,27.96,27500.0,18.1723,18.2048,18.1462,18.2048,27500.0
2011-11-21 10:40:00,27.96,27.98,27.88,27.88,23500.0,18.2048,18.2178,18.1527,18.1527,23500.0
2011-11-21 10:45:00,27.88,27.9,27.85,27.86,20600.0,18.1527,18.1658,18.1332,18.1397,20600.0
2011-11-21 10:50:00,27.87,27.88,27.83,27.83,25200.0,18.1462,18.1527,18.1202,18.1202,25200.0
2011-11-21 10:55:00,27.82,27.86,27.82,27.82,14100.0,18.1137,18.1397,18.1137,18.1137,14100.0
2011-11-21 11:00:00,27.82,27.83,27.8,27.83,21000.0,18.1137,18.1202,18.1007,18.1202,21000.0
2011-11-21 11:05:00,27.82,27.83,27.78,27.82,14100.0,18.1137,18.1202,18.0876,18.1137,14100.0
2011-11-21 11:10:00,27.82,27.89,27.82,27.87,20800.0,18.1137,18.1592,18.1137,18.1462,20800.0
2011-11-21 11:15:00,27.87,27.88,27.85,27.87,15300.0,18.1462,18.1527,18.1332,18.1462,15300.0
2011-11-21 11:20:00,27.88,27.91,27.85,27.86,24900.0,18.1527,18.1723,18.1332,18.1397,24900.0
2011-11-21 11:25:00,27.85,27.88,27.84,27.87,11700.0,18.1332,18.1527,18.1267,18.1462,11700.0
2011-11-21 11:30:00,27.86,27.87,27.82,27.83,10700.0,18.1397,18.1462,18.1137,18.1202,10700.0
2011-11-21 11:35:00,27.82,27.82,27.77,27.77,20100.0,18.1137,18.1137,18.0811,18.0811,20100.0
2011-11-21 11:40:00,27.77,27.77,27.73,27.73,19100.0,18.0811,18.0811,18.0551,18.0551,19100.0
2011-11-21 11:45:00,27.72,27.79,27.72,27.78,33000.0,18.0486,18.0941,18.0486,18.0876,33000.0
2011-11-21 11:50:00,27.78,27.8,27.77,27.79,21700.0,18.0876,18.1007,18.0811,18.0941,21700.0
2011-11-21 11:55:00,27.78,27.82,27.78,27.8,20600.0,18.0876,18.1137,18.0876,18.1007,20600.0
2011-11-21 12:00:00,27.81,27.83,27.8,27.81,12100.0,18.1072,18.1202,18.1007,18.1072,12100.0
2011-11-21 12:05:00,27.81,27.83,27.79,27.81,12600.0,18.1072,18.1202,18.0941,18.1072,12600.0
2011-11-21 12:10:00,27.8,27.85,27.8,27.83,15200.0,18.1007,18.1332,18.1007,18.1202,15200.0
2011-11-21 12:15:00,27.84,27.85,27.79,27.79,10000.0,18.1267,18.1332,18.0941,18.0941,10000.0
2011-11-21 12:20:00,27.79,27.83,27.78,27.83,10800.0,18.0941,18.1202,18.0876,18.1202,10800.0
2011-11-21 12:25:00,27.83,27.83,27.78,27.79,32100.0,18.1202,18.1202,18.0876,18.0941,32100.0
2011-11-21 12:30:00,27.79,27.8,27.78,27.79,10500.0,18.0941,18.1007,18.0876,18.0941,10500.0
2011-11-21 12:35:00,27.8,27.83,27.78,27.81,14100.0,18.1007,18.1202,18.0876,18.1072,14100.0
2011-11-21 12:40:00,27.81,27.83,27.79,27.79,11100.0,18.1072,18.1202,18.0941,18.0941,11100.0
2011-11-21 12:45:00,27.79,27.83,27.78,27.81,10100.0,18.0941,18.1202,18.0876,18.1072,10100.0
2011-11-21 12:50:00,27.81,27.85,27.81,27.84,17500.0,18.1072,18.1332,18.1072,18.1267,17500.0
2011-11-21 12:55:00,27.84,27.85,27.79,27.79,14100.0,18.1267,18.1332,18.0941,18.0941,14100.0
2011-11-21 13:00:00,27.79,27.83,27.79,27.83,20200.0,18.0941,18.1202,18.0941,18.1202,20200.0
2011-11-21 13:05:00,27.84,27.89,27.83,27.87,13600.0,18.1267,18.1592,18.1202,18.1462,13600.0
2011-11-21 13:10:00,27.88,27.89,27.87,27.88,23800.0,18.1527,18.1592,18.1462,18.1527,23800.0
2011-11-21 13:15:00,27.87,27.89,27.85,27.88,18500.0,18.1462,18.1592,18.1332,18.1527,18500.0
2011-11-21 13:20:00,27.87,27.9,27.87,27.89,10500.0,18.1462,18.1658,18.1462,18.1592,10500.0
2011-11-21 13:25:00,27.89,27.89,27.84,27.84,28200.0,18.1592,18.1592,18.1267,18.1267,28200.0
2011-11-21 13:30:00,27.84,27.85,27.82,27.84,16100.0,18.1267,18.1332,18.1137,18.1267,16100.0
2011-11-21 13:35:00,27.84,27.85,27.82,27.82,9100.0,18.1267,18.1332,18.1137,18.1137,9100.0
2011-11-21 13:40:00,27.82,27.87,27.81,27.86,18800.0,18.1137,18.1462,18.1072,18.1397,18800.0
2011-11-21 13:45:00,27.84,27.84,27.81,27.83,9700.0,18.1267,18.1267,18.1072,18.1202,9700.0
2011-11-21 13:50:00,27.82,27.84,27.81,27.82,17200.0,18.1137,18.1267,18.1072,18.1137,17200.0
2011-11-21 13:55:00,27.82,27.82,27.78,27.79,34800.0,18.1137,18.1137,18.0876,18.0941,34800.0
2011-11-21 14:00:00,27.79,27.82,27.77,27.82,14100.0,18.0941,18.1137,18.0811,18.1137,14100.0
2011-11-21 14:05:00,27.81,27.83,27.8,27.83,13500.0,18.1072,18.1202,18.1007,18.1202,13500.0
2011-11-21 14:10:00,27.82,27.93,27.81,27.93,33700.0,18.1137,18.1853,18.1072,18.1853,33700.0
2011-11-21 14:15:00,27.93,27.99,27.92,27.93,34200.0,18.1853,18.2244,18.1788,18.1853,34200.0
2011-11-21 14:20:00,27.93,27.95,27.89,27.9,16400.0,18.1853,18.1983,18.1592,18.1658,16400.0
2011-11-21 14:25:00,27.9,27.91,27.89,27.91,9300.0,18.1658,18.1723,18.1592,18.1723,9300.0
2011-11-21 14:30:00,27.9,27.95,27.89,27.92,17800.0,18.1658,18.1983,18.1592,18.1788,17800.0
2011-11-21 14:35:00,27.92,27.94,27.91,27.93,17700.0,18.1788,18.1918,18.1723,18.1853,17700.0
2011-11-21 14:40:00,27.93,27.96,27.92,27.95,14300.0,18.1853,18.2048,18.1788,18.1983,14300.0
2011-11-21 14:45:00,27.96,28.0,27.94,27.94,24600.0,18.2048,18.2309,18.1918,18.1918,24600.0
2011-11-21 14:50:00,27.94,27.94,27.9,27.9,19700.0,18.1918,18.1918,18.1658,18.1658,19700.0
2011-11-21 14:55:00,27.9,27.93,27.89,27.9,13600.0,18.1658,18.1853,18.1592,18.1658,13600.0
2011-11-21 15:00:00,27.89,27.91,27.83,27.85,30300.0,18.1592,18.1723,18.1202,18.1332,30300.0
2011-11-21 15:05:00,27.84,27.88,27.84,27.87,19400.0,18.1267,18.1527,18.1267,18.1462,19400.0
2011-11-21 15:10:00,27.87,27.91,27.87,27.9,20700.0,18.1462,18.1723,18.1462,18.1658,20700.0
2011-11-21 15:15:00,27.9,27.93,27.85,27.93,40000.0,18.1658,18.1853,18.1332,18.1853,40000.0
2011-11-21 15:20:00,27.92,27.99,27.92,27.96,36100.0,18.1788,18.2244,18.1788,18.2048,36100.0
2011-11-21 15:25:00,27.96,28.03,27.95,28.0,67300.0,18.2048,18.2504,18.1983,18.2309,67300.0
2011-11-21 15:30:00,28.0,28.06,28.0,28.04,96700.0,18.2309,18.2699,18.2309,18.2569,96700.0
2011-11-21 15:35:00,28.03,28.06,28.02,28.05,28800.0,18.2504,18.2699,18.2439,18.2634,28800.0
2011-11-21 15:40:00,28.06,28.06,28.01,28.04,35700.0,18.2699,18.2699,18.2374,18.2569,35700.0
2011-11-21 15:45:00,28.04,28.09,28.04,28.07,45200.0,18.2569,18.2895,18.2569,18.2764,45200.0
2011-11-21 15:50:00,28.07,28.07,27.96,27.99,80200.0,18.2764,18.2764,18.2048,18.2244,80200.0
2011-11-21 15:55:00,27.99,28.01,27.89,27.9,390800.0,18.2244,18.2374,18.1592,18.1658,390800.0
2011-11-22 09:30:00,27.81,27.91,27.78,27.81,21300.0,18.1072,18.1723,18.0876,18.1072,21300.0
2011-11-22 09:35:00,27.82,27.85,27.81,27.82,14300.0,18.1137,18.1332,18.1072,18.1137,14300.0
2011-11-22 09:40:00,27.84,27.86,27.79,27.81,30200.0,18.1267,18.1397,18.0941,18.1072,30200.0
2011-11-22 09:45:00,27.79,27.87,27.78,27.84,29600.0,18.0941,18.1462,18.0876,18.1267,29600.0
2011-11-22 09:50:00,27.85,27.86,27.82,27.85,10500.0,18.1332,18.1397,18.1137,18.1332,10500.0
2011-11-22 09:55:00,27.85,27.87,27.82,27.83,12500.0,18.1332,18.1462,18.1137,18.1202,12500.0
2011-11-22 10:00:00,27.81,27.85,27.77,27.77,21800.0,18.1072,18.1332,18.0811,18.0811,21800.0
2011-11-22 10:05:00,27.76,27.78,27.7,27.72,40700.0,18.0746,18.0876,18.0355,18.0486,40700.0
2011-11-22 10:10:00,27.72,27.75,27.7,27.7,22100.0,18.0486,18.0681,18.0355,18.0355,22100.0
2011-11-22 10:15:00,27.7,27.75,27.68,27.75,18600.0,18.0355,18.0681,18.0225,18.0681,18600.0
2011-11-22 10:20:00,27.74,27.77,27.74,27.77,12800.0,18.0616,18.0811,18.0616,18.0811,12800.0
2011-11-22 10:25:00,27.78,27.81,27.78,27.81,42600.0,18.0876,18.1072,18.0876,18.1072,42600.0
2011-11-22 10:30:00,27.82,27.83,27.79,27.79,11500.0,18.1137,18.1202,18.0941,18.0941,11500.0
2011-11-22 10:35:00,27.8,27.81,27.74,27.78,20900.0,18.1007,18.1072,18.0616,18.0876,20900.0
2011-11-22 10:40:00,27.78,27.79,27.73,27.74,11200.0,18.0876,18.0941,18.0551,18.0616,11200.0
2011-11-22 10:45:00,27.74,27.77,27.68,27.69,19800.0,18.0616,18.0811,18.0225,18.029,19800.0
2011-11-22 10:50:00,27.69,27.72,27.68,27.72,13200.0,18.029,18.0486,18.0225,18.0486,13200.0
2011-11-22 10:55:00,27.71,27.73,27.61,27.64,30300.0,18.0421,18.0551,17.9769,17.9965,30300.0
2011-11-22 11:00:00,27.65,27.66,27.62,27.64,18200.0,18.003,18.0095,17.9835,17.9965,18200.0
2011-11-22 11:05:00,27.63,27.66,27.61,27.63,19700.0,17.99,18.0095,17.9769,17.99,19700.0
2011-11-22 11:10:00,27.64,27.7,27.64,27.67,25000.0,17.9965,18.0355,17.9965,18.016,25000.0
2011-11-22 11:15:00,27.68,27.71,27.64,27.71,13800.0,18.0225,18.0421,17.9965,18.0421,13800.0
2011-11-22 11:20:00,27.7,27.71,27.63,27.65,30800.0,18.0355,18.0421,17.99,18.003,30800.0
2011-11-22 11:25:00,27.65,27.7,27.64,27.68,7800.0,18.003,18.0355,17.9965,18.0225,7800.0
2011-11-22 11:30:00,27.68,27.71,27.64,27.64,37300.0,18.0225,18.0421,17.9965,17.9965,37300.0
2011-11-22 11:35:00,27.65,27.68,27.64,27.66,10200.0,18.003,18.0225,17.9965,18.0095,10200.0
2011-11-22 11:40:00,27.66,27.67,27.63,27.67,17300.0,18.0095,18.016,17.99,18.016,17300.0
2011-11-22 11:45:00,27.68,27.7,27.68,27.69,8700.0,18.0225,18.0355,18.0225,18.029,8700.0
2011-11-22 11:50:00,27.69,27.74,27.68,27.72,48700.0,18.029,18.0616,18.0225,18.0486,48700.0
2011-11-22 11:55:00,27.71,27.74,27.71,27.73,9800.0,18.0421,18.0616,18.0421,18.0551,9800.0
2011-11-22 12:00:00,27.72,27.82,27.72,27.79,29500.0,18.0486,18.1137,18.0486,18.0941,29500.0
2011-11-22 12:05:00,27.79,27.89,27.79,27.87,25900.0,18.0941,18.1592,18.0941,18.1462,25900.0
2011-11-22 12:10:00,27.87,27.87,27.82,27.82,15000.0,18.1462,18.1462,18.1137,18.1137,15000.0
2011-11-22 12:15:00,27.83,27.87,27.8,27.82,12000.0,18.1202,18.1462,18.1007,18.1137,12000.0
2011-11-22 12:20:00,27.82,27.84,27.81,27.82,11700.0,18.1137,18.1267,18.1072,18.1137,11700.0
2011-11-22 12:25:00,27.82,27.84,27.78,27.79,28200.0,18.1137,18.1267,18.0876,18.0941,28200.0
2011-11-22 12:30:00,27.79,27.85,27.79,27.85,13700.0,18.0941,18.1332,18.0941,18.1332,13700.0
2011-11-22 12:35:00,27.83,27.87,27.81,27.82,10900.0,18.1202,18.1462,18.1072,18.1137,10900.0
2011-11-22 12:40:00,27.82,27.84,27.82,27.82,6700.0,18.1137,18.1267,18.1137,18.1137,6700.0
2011-11-22 12:45:00,27.83,27.83,27.8,27.81,7100.0,18.1202,18.1202,18.1007,18.1072,7100.0
2011-11-22 12:50:00,27.81,27.85,27.81,27.84,11700.0,18.1072,18.1332,18.1072,18.1267,11700.0
2011-11-22 12:55:00,27.83,27.9,27.81,27.9,13200.0,18.1202,18.1658,18.1072,18.1658,13200.0
2011-11-22 13:00:00,27.9,27.93,27.89,27.91,16000.0,18.1658,18.1853,18.1592,18.1723,16000.0
2011-11-22 13:05:00,27.91,27.91,27.86,27.86,22500.0,18.1723,18.1723,18.1397,18.1397,22500.0
2011-11-22 13:10:00,27.86,27.88,27.86,27.88,6500.0,18.1397,18.1527,18.1397,18.1527,6500.0
2011-11-22 13:15:00,27.89,27.94,27.89,27.94,15900.0,18.1592,18.1918,18.1592,18.1918,15900.0
2011-11-22 13:20:00,27.94,27.96,27.93,27.93,31400.0,18.1918,18.2048,18.1853,18.1853,31400.0
2011-11-22 13:25:00,27.93,27.94,27.91,27.91,6300.0,18.1853,18.1918,18.1723,18.1723,6300.0
2011-11-22 13:30:00,27.9,27.91,27.89,27.91,5400.0,18.1658,18.1723,18.1592,18.1723,5400.0
2011-11-22 13:35:00,27.91,27.92,27.89,27.91,9300.0,18.1723,18.1788,18.1592,18.1723,9300.0
2011-11-22 13:40:00,27.92,27.92,27.86,27.87,22400.0,18.1788,18.1788,18.1397,18.1462,22400.0
2011-11-22 13:45:00,27.88,27.88,27.85,27.87,24200.0,18.1527,18.1527,18.1332,18.1462,24200.0
2011-11-22 13:50:00,27.87,27.88,27.85,27.85,13900.0,18.1462,18.1527,18.1332,18.1332,13900.0
2011-11-22 13:55:00,27.85,27.86,27.79,27.81,25900.0,18.1332,18.1397,18.0941,18.1072,25900.0
2011-11-22 14:00:00,27.81,27.81,27.76,27.77,23000.0,18.1072,18.1072,18.0746,18.0811,23000.0
2011-11-22 14:05:00,27.77,27.78,27.76,27.76,13800.0,18.0811,18.0876,18.0746,18.0746,13800.0
2011-11-22 14:10:00,27.77,27.8,27.76,27.79,15500.0,18.0811,18.1007,18.0746,18.0941,15500.0
2011-11-22 14:15:00,27.79,27.81,27.78,27.79,17800.0,18.0941,18.1072,18.0876,18.0941,17800.0
2011-11-22 14:20:00,27.79,27.8,27.72,27.73,40100.0,18.0941,18.1007,18.0486,18.0551,40100.0
2011-11-22 14:25:00,27.73,27.75,27.72,27.74,10300.0,18.0551,18.0681,18.0486,18.0616,10300.0
2011-11-22 14:30:00,27.75,27.75,27.7,27.72,21000.0,18.0681,18.0681,18.0355,18.0486,21000.0
2011-11-22 14:35:00,27.72,27.72,27.69,27.7,16800.0,18.0486,18.0486,18.029,18.0355,16800.0
2011-11-22 14:40:00,27.7,27.73,27.68,27.72,21200.0,18.0355,18.0551,18.0225,18.0486,21200.0
2011-11-22 14:45:00,27.73,27.76,27.71,27.71,14000.0,18.0551,18.0746,18.0421,18.0421,14000.0
2011-11-22 14:50:00,27.71,27.72,27.67,27.67,15200.0,18.0421,18.0486,18.016,18.016,15200.0
2011-11-22 14:55:00,27.68,27.68,27.65,27.68,9100.0,18.0225,18.0225,18.003,18.0225,9100.0
2011-11-22 15:00:00,27.67,27.7,27.67,27.68,11000.0,18.016,18.0355,18.016,18.0225,11000.0
2011-11-22 15:05:00,27.68,27.7,27.67,27.68,19000.0,18.0225,18.0355,18.016,18.0225,19000.0
2011-11-22 15:10:00,27.69,27.7,27.67,27.69,17300.0,18.029,18.0355,18.016,18.029,17300.0
2011-11-22 15:15:00,27.69,27.72,27.69,27.71,16700.0,18.029,18.0486,18.029,18.0421,16700.0
2011-11-22 15:20:00,27.71,27.75,27.7,27.74,22000.0,18.0421,18.0681,18.0355,18.0616,22000.0
2011-11-22 15:25:00,27.75,27.77,27.73,27.73,13500.0,18.0681,18.0811,18.0551,18.0551,13500.0
2011-11-22 15:30:00,27.73,27.79,27.72,27.75,31500.0,18.0551,18.0941,18.0486,18.0681,31500.0
2011-11-22 15:35:00,27.75,27.77,27.7,27.7,12200.0,18.0681,18.0811,18.0355,18.0355,12200.0
2011-11-22 15:40:00,27.69,27.72,27.69,27.7,24700.0,18.029,18.0486,18.029,18.0355,24700.0
2011-11-22 15:45:00,27.7,27.75,27.7,27.74,34000.0,18.0355,18.0681,18.0355,18.0616,34000.0
2011-11-22 15:50:00,27.74,27.77,27.73,27.76,83200.0,18.0616,18.0811,18.0551,18.0746,83200.0
2011-11-22 15:55:00,27.76,27.76,27.72,27.74,126800.0,18.0746,18.0746,18.0486,18.0616,126800.0
2011-11-23 09:30:00,27.53,27.58,27.5,27.55,30800.0,17.9249,17.9574,17.9053,17.9379,30800.0
2011-11-23 09:35:00,27.54,27.58,27.5,27.53,18400.0,17.9314,17.9574,17.9053,17.9249,18400.0
2011-11-23 09:40:00,27.53,27.53,27.45,27.46,20900.0,17.9249,17.9249,17.8728,17.8793,20900.0
2011-11-23 09:45:00,27.46,27.47,27.45,27.46,22200.0,17.8793,17.8858,17.8728,17.8793,22200.0
2011-11-23 09:50:00,27.46,27.5,27.45,27.48,18300.0,17.8793,17.9053,17.8728,17.8923,18300.0
2011-11-23 09:55:00,27.47,27.49,27.4,27.4,22100.0,17.8858,17.8988,17.8402,17.8402,22100.0
2011-11-23 10:00:00,27.39,27.41,27.38,27.41,11300.0,17.8337,17.8467,17.8272,17.8467,11300.0
2011-11-23 10:05:00,27.41,27.43,27.4,27.42,15600.0,17.8467,17.8597,17.8402,17.8532,15600.0
2011-11-23 10:10:00,27.42,27.42,27.37,27.37,20000.0,17.8532,17.8532,17.8207,17.8207,20000.0
2011-11-23 10:15:00,27.37,27.4,27.32,27.35,23500.0,17.8207,17.8402,17.7881,17.8077,23500.0
2011-11-23 10:20:00,27.35,27.39,27.34,27.37,13900.0,17.8077,17.8337,17.8011,17.8207,13900.0
2011-11-23 10:25:00,27.37,27.38,27.32,27.36,14500.0,17.8207,17.8272,17.7881,17.8142,14500.0
2011-11-23 10:30:00,27.36,27.38,27.29,27.38,29700.0,17.8142,17.8272,17.7686,17.8272,29700.0
2011-11-23 10:35:00,27.38,27.42,27.37,27.42,24700.0,17.8272,17.8532,17.8207,17.8532,24700.0
2011-11-23 10:40:00,27.4,27.42,27.39,27.4,12600.0,17.8402,17.8532,17.8337,17.8402,12600.0
2011-11-23 10:45:00,27.4,27.41,27.36,27.37,16500.0,17.8402,17.8467,17.8142,17.8207,16500.0
2011-11-23 10:50:00,27.37,27.4,27.36,27.4,6100.0,17.8207,17.8402,17.8142,17.8402,6100.0
2011-11-23 10:55:00,27.4,27.41,27.36,27.36,10500.0,17.8402,17.8467,17.8142,17.8142,10500.0
2011-11-23 11:00:00,27.36,27.4,27.34,27.34,25200.0,17.8142,17.8402,17.8011,17.8011,25200.0
2011-11-23 11:05:00,27.34,27.34,27.29,27.3,19800.0,17.8011,17.8011,17.7686,17.7751,19800.0
2011-11-23 11:10:00,27.3,27.33,27.29,27.29,14900.0,17.7751,17.7946,17.7686,17.7686,14900.0
2011-11-23 11:15:00,27.29,27.32,27.26,27.32,15000.0,17.7686,17.7881,17.7491,17.7881,15000.0
2011-11-23 11:20:00,27.31,27.32,27.29,27.32,11800.0,17.7816,17.7881,17.7686,17.7881,11800.0
2011-11-23 11:25:00,27.32,27.32,27.25,27.25,16800.0,17.7881,17.7881,17.7425,17.7425,16800.0
2011-11-23 11:30:00,27.26,27.27,27.23,27.24,26800.0,17.7491,17.7556,17.7295,17.736,26800.0
2011-11-23 11:35:00,27.24,27.35,27.21,27.34,46300.0,17.736,17.8077,17.7165,17.8011,46300.0
2011-11-23 11:40:00,27.33,27.33,27.29,27.31,24800.0,17.7946,17.7946,17.7686,17.7816,24800.0
2011-11-23 11:45:00,27.31,27.33,27.29,27.33,36000.0,17.7816,17.7946,17.7686,17.7946,36000.0
2011-11-23 11:50:00,27.33,27.35,27.31,27.32,12600.0,17.7946,17.8077,17.7816,17.7881,12600.0
2011-11-23 11:55:00,27.32,27.33,27.3,27.32,12000.0,17.7881,17.7946,17.7751,17.7881,12000.0
2011-11-23 12:00:00,27.32,27.38,27.31,27.37,16700.0,17.7881,17.8272,17.7816,17.8207,16700.0
2011-11-23 12:05:00,27.38,27.39,27.35,27.38,19900.0,17.8272,17.8337,17.8077,17.8272,19900.0
2011-11-23 12:10:00,27.38,27.38,27.34,27.34,12600.0,17.8272,17.8272,17.8011,17.8011,12600.0
2011-11-23 12:15:00,27.34,27.38,27.34,27.35,15200.0,17.8011,17.8272,17.8011,17.8077,15200.0
2011-11-23 12:20:00,27.35,27.36,27.33,27.35,12900.0,17.8077,17.8142,17.7946,17.8077,12900.0
2011-11-23 12:25:00,27.34,27.36,27.3,27.3,7900.0,17.8011,17.8142,17.7751,17.7751,7900.0
2011-11-23 12:30:00,27.3,27.31,27.27,27.28,32600.0,17.7751,17.7816,17.7556,17.7621,32600.0
2011-11-23 12:35:00,27.28,27.3,27.28,27.29,8300.0,17.7621,17.7751,17.7621,17.7686,8300.0
2011-11-23 12:40:00,27.28,27.32,27.27,27.31,12700.0,17.7621,17.7881,17.7556,17.7816,12700.0
2011-11-23 12:45:00,27.31,27.36,27.3,27.34,15700.0,17.7816,17.8142,17.7751,17.8011,15700.0
2011-11-23 12:50:00,27.34,27.41,27.34,27.41,16300.0,17.8011,17.8467,17.8011,17.8467,16300.0
2011-11-23 12:55:00,27.41,27.43,27.39,27.4,14100.0,17.8467,17.8597,17.8337,17.8402,14100.0
2011-11-23 13:00:00,27.39,27.4,27.37,27.4,12000.0,17.8337,17.8402,17.8207,17.8402,12000.0
2011-11-23 13:05:00,27.4,27.43,27.39,27.41,9200.0,17.8402,17.8597,17.8337,17.8467,9200.0
2011-11-23 13:10:00,27.41,27.41,27.37,27.37,17100.0,17.8467,17.8467,17.8207,17.8207,17100.0
2011-11-23 13:15:00,27.37,27.39,27.36,27.39,4800.0,17.8207,17.8337,17.8142,17.8337,4800.0
2011-11-23 13:20:00,27.39,27.41,27.36,27.37,11400.0,17.8337,17.8467,17.8142,17.8207,11400.0
2011-11-23 13:25:00,27.37,27.41,27.36,27.41,11700.0,17.8207,17.8467,17.8142,17.8467,11700.0
2011-11-23 13:30:00,27.41,27.41,27.37,27.37,13900.0,17.8467,17.8467,17.8207,17.8207,13900.0
2011-11-23 13:35:00,27.37,27.38,27.35,27.36,9200.0,17.8207,17.8272,17.8077,17.8142,9200.0
2011-11-23 13:40:00,27.36,27.36,27.32,27.32,19900.0,17.8142,17.8142,17.7881,17.7881,19900.0
2011-11-23 13:45:00,27.32,27.34,27.31,27.33,19400.0,17.7881,17.8011,17.7816,17.7946,19400.0
2011-11-23 13:50:00,27.34,27.35,27.32,27.35,11900.0,17.8011,17.8077,17.7881,17.8077,11900.0
2011-11-23 13:55:00,27.35,27.36,27.27,27.3,16800.0,17.8077,17.8142,17.7556,17.7751,16800.0
2011-11-23 14:00:00,27.29,27.31,27.27,27.3,25000.0,17.7686,17.7816,17.7556,17.7751,25000.0
2011-11-23 14:05:00,27.3,27.31,27.28,27.3,12000.0,17.7751,17.7816,17.7621,17.7751,12000.0
2011-11-23 14:10:00,27.3,27.31,27.25,27.25,22700.0,17.7751,17.7816,17.7425,17.7425,22700.0
2011-11-23 14:15:00,27.26,27.27,27.23,27.26,20200.0,17.7491,17.7556,17.7295,17.7491,20200.0
2011-11-23 14:20:00,27.26,27.28,27.25,27.27,15100.0,17.7491,17.7621,17.7425,17.7556,15100.0
2011-11-23 14:25:00,27.27,27.28,27.21,27.25,15200.0,17.7556,17.7621,17.7165,17.7425,15200.0
2011-11-23 14:30:00,27.25,27.31,27.25,27.29,20200.0,17.7425,17.7816,17.7425,17.7686,20200.0
2011-11-23 14:35:00,27.29,27.33,27.28,27.32,18500.0,17.7686,17.7946,17.7621,17.7881,18500.0
2011-11-23 14:40:00,27.32,27.33,27.29,27.29,10900.0,17.7881,17.7946,17.7686,17.7686,10900.0
2011-11-23 14:45:00,27.28,27.32,27.28,27.3,19300.0,17.7621,17.7881,17.7621,17.7751,19300.0
2011-11-23 14:50:00,27.31,27.34,27.31,27.34,12800.0,17.7816,17.8011,17.7816,17.8011,12800.0
2011-11-23 14:55:00,27.33,27.33,27.29,27.3,16500.0,17.7946,17.7946,17.7686,17.7751,16500.0
2011-11-23 15:00:00,27.29,27.36,27.27,27.34,31900.0,17.7686,17.8142,17.7556,17.8011,31900.0
2011-11-23 15:05:00,27.33,27.35,27.31,27.33,72100.0,17.7946,17.8077,17.7816,17.7946,72100.0
2011-11-23 15:10:00,27.33,27.39,27.33,27.38,25800.0,17.7946,17.8337,17.7946,17.8272,25800.0
2011-11-23 15:15:00,27.39,27.4,27.34,27.35,20400.0,17.8337,17.8402,17.8011,17.8077,20400.0
2011-11-23 15:20:00,27.35,27.37,27.32,27.32,30400.0,17.8077,17.8207,17.7881,17.7881,30400.0
2011-11-23 15:25:00,27.33,27.35,27.3,27.33,22500.0,17.7946,17.8077,17.7751,17.7946,22500.0
2011-11-23 15:30:00,27.33,27.35,27.32,27.34,21800.0,17.7946,17.8077,17.7881,17.8011,21800.0
2011-11-23 15:35:00,27.35,27.4,27.35,27.37,41400.0,17.8077,17.8402,17.8077,17.8207,41400.0
2011-11-23 15:40:00,27.37,27.46,27.37,27.44,34200.0,17.8207,17.8793,17.8207,17.8663,34200.0
2011-11-23 15:45:00,27.45,27.45,27.38,27.39,36800.0,17.8728,17.8728,17.8272,17.8337,36800.0
2011-11-23 15:50:00,27.39,27.41,27.36,27.39,63300.0,17.8337,17.8467,17.8142,17.8337,63300.0
2011-11-23 15:55:00,27.39,27.39,27.23,27.23,174400.0,17.8337,17.8337,17.7295,17.7295,174400.0
2011-11-25 09:30:00,27.18,27.22,27.11,27.16,48600.0,17.697,17.723,17.6514,17.6839,48600.0
2011-11-25 09:35:00,27.16,27.28,27.11,27.23,20400.0,17.6839,17.7621,17.6514,17.7295,20400.0
2011-11-25 09:40:00,27.23,27.34,27.23,27.34,14600.0,17.7295,17.8011,17.7295,17.8011,14600.0
2011-11-25 09:45:00,27.34,27.35,27.23,27.25,14100.0,17.8011,17.8077,17.7295,17.7425,14100.0
2011-11-25 09:50:00,27.25,27.33,27.24,27.28,12700.0,17.7425,17.7946,17.736,17.7621,12700.0
2011-11-25 09:55:00,27.29,27.33,27.24,27.24,19600.0,17.7686,17.7946,17.736,17.736,19600.0
2011-11-25 10:00:00,27.24,27.34,27.23,27.34,31000.0,17.736,17.8011,17.7295,17.8011,31000.0
2011-11-25 10:05:00,27.34,27.39,27.32,27.39,22400.0,17.8011,17.8337,17.7881,17.8337,22400.0
2011-11-25 10:10:00,27.38,27.42,27.36,27.39,15800.0,17.8272,17.8532,17.8142,17.8337,15800.0
2011-11-25 10:15:00,27.39,27.41,27.35,27.41,10500.0,17.8337,17.8467,17.8077,17.8467,10500.0
2011-11-25 10:20:00,27.4,27.45,27.37,27.4,22700.0,17.8402,17.8728,17.8207,17.8402,22700.0
2011-11-25 10:25:00,27.4,27.41,27.32,27.33,15800.0,17.8402,17.8467,17.7881,17.7946,15800.0
2011-11-25 10:30:00,27.32,27.36,27.31,27.35,10500.0,17.7881,17.8142,17.7816,17.8077,10500.0
2011-11-25 10:35:00,27.35,27.38,27.34,27.36,7600.0,17.8077,17.8272,17.8011,17.8142,7600.0
2011-11-25 10:40:00,27.35,27.4,27.35,27.39,13700.0,17.8077,17.8402,17.8077,17.8337,13700.0
2011-11-25 10:45:00,27.39,27.39,27.36,27.38,22800.0,17.8337,17.8337,17.8142,17.8272,22800.0
2011-11-25 10:50:00,27.39,27.44,27.37,27.41,18500.0,17.8337,17.8663,17.8207,17.8467,18500.0
2011-11-25 10:55:00,27.42,27.43,27.4,27.41,19700.0,17.8532,17.8597,17.8402,17.8467,19700.0
2011-11-25 11:00:00,27.41,27.43,27.4,27.42,26500.0,17.8467,17.8597,17.8402,17.8532,26500.0
2011-11-25 11:05:00,27.42,27.46,27.42,27.46,13900.0,17.8532,17.8793,17.8532,17.8793,13900.0
2011-11-25 11:10:00,27.46,27.5,27.45,27.48,22400.0,17.8793,17.9053,17.8728,17.8923,22400.0
2011-11-25 11:15:00,27.47,27.5,27.44,27.49,17400.0,17.8858,17.9053,17.8663,17.8988,17400.0
2011-11-25 11:20:00,27.5,27.52,27.46,27.49,17900.0,17.9053,17.9183,17.8793,17.8988,17900.0
2011-11-25 11:25:00,27.48,27.5,27.44,27.45,21700.0,17.8923,17.9053,17.8663,17.8728,21700.0
2011-11-25 11:30:00,27.44,27.49,27.44,27.46,16400.0,17.8663,17.8988,17.8663,17.8793,16400.0
2011-11-25 11:35:00,27.46,27.46,27.4,27.43,33200.0,17.8793,17.8793,17.8402,17.8597,33200.0
2011-11-25 11:40:00,27.42,27.43,27.39,27.42,21000.0,17.8532,17.8597,17.8337,17.8532,21000.0
2011-11-25 11:45:00,27.41,27.42,27.38,27.41,30300.0,17.8467,17.8532,17.8272,17.8467,30300.0
2011-11-25 11:50:00,27.41,27.41,27.34,27.35,21700.0,17.8467,17.8467,17.8011,17.8077,21700.0
2011-11-25 11:55:00,27.34,27.39,27.34,27.35,16600.0,17.8011,17.8337,17.8011,17.8077,16600.0
2011-11-25 12:00:00,27.35,27.36,27.33,27.35,16800.0,17.8077,17.8142,17.7946,17.8077,16800.0
2011-11-25 12:05:00,27.34,27.37,27.29,27.3,14700.0,17.8011,17.8207,17.7686,17.7751,14700.0
2011-11-25 12:10:00,27.31,27.32,27.28,27.31,14800.0,17.7816,17.7881,17.7621,17.7816,14800.0
2011-11-25 12:15:00,27.3,27.32,27.3,27.32,11600.0,17.7751,17.7881,17.7751,17.7881,11600.0
2011-11-25 12:20:00,27.33,27.35,27.33,27.34,10100.0,17.7946,17.8077,17.7946,17.8011,10100.0
2011-11-25 12:25:00,27.34,27.39,27.34,27.38,15300.0,17.8011,17.8337,17.8011,17.8272,15300.0
2011-11-25 12:30:00,27.38,27.38,27.33,27.35,26200.0,17.8272,17.8272,17.7946,17.8077,26200.0
2011-11-25 12:35:00,27.35,27.35,27.29,27.3,20700.0,17.8077,17.8077,17.7686,17.7751,20700.0
2011-11-25 12:40:00,27.3,27.3,27.23,27.23,31900.0,17.7751,17.7751,17.7295,17.7295,31900.0
2011-11-25 12:45:00,27.24,27.28,27.23,27.28,30800.0,17.736,17.7621,17.7295,17.7621,30800.0
2011-11-25 12:50:00,27.29,27.37,27.29,27.35,105100.0,17.7686,17.8207,17.7686,17.8077,105100.0
2011-11-25 12:55:00,27.35,27.35,27.3,27.33,83100.0,17.8077,17.8077,17.7751,17.7946,83100.0
2011-11-28 09:30:00,27.91,27.96,27.73,27.81,60400.0,18.1723,18.2048,18.0551,18.1072,60400.0
2011-11-28 09:35:00,27.81,27.86,27.73,27.86,41700.0,18.1072,18.1397,18.0551,18.1397,41700.0
2011-11-28 09:40:00,27.86,27.92,27.86,27.88,29300.0,18.1397,18.1788,18.1397,18.1527,29300.0
2011-11-28 09:45:00,27.87,27.9,27.84,27.84,35900.0,18.1462,18.1658,18.1267,18.1267,35900.0
2011-11-28 09:50:00,27.84,27.89,27.84,27.89,46000.0,18.1267,18.1592,18.1267,18.1592,46000.0
2011-11-28 09:55:00,27.89,27.94,27.89,27.91,23400.0,18.1592,18.1918,18.1592,18.1723,23400.0
2011-11-28 10:00:00,27.91,27.96,27.88,27.88,32100.0,18.1723,18.2048,18.1527,18.1527,32100.0
2011-11-28 10:05:00,27.87,27.91,27.87,27.89,30000.0,18.1462,18.1723,18.1462,18.1592,30000.0
2011-11-28 10:10:00,27.9,27.99,27.89,27.93,46100.0,18.1658,18.2244,18.1592,18.1853,46100.0
2011-11-28 10:15:00,27.93,27.98,27.93,27.98,36500.0,18.1853,18.2178,18.1853,18.2178,36500.0
2011-11-28 10:20:00,27.99,28.02,27.97,27.98,34500.0,18.2244,18.2439,18.2113,18.2178,34500.0
2011-11-28 10:25:00,27.99,28.01,27.96,27.98,16600.0,18.2244,18.2374,18.2048,18.2178,16600.0
2011-11-28 10:30:00,27.98,28.03,27.98,28.03,19200.0,18.2178,18.2504,18.2178,18.2504,19200.0
2011-11-28 10:35:00,28.03,28.08,28.02,28.02,20200.0,18.2504,18.283,18.2439,18.2439,20200.0
2011-11-28 10:40:00,28.01,28.04,28.01,28.04,9600.0,18.2374,18.2569,18.2374,18.2569,9600.0
2011-11-28 10:45:00,28.04,28.07,28.04,28.05,11800.0,18.2569,18.2764,18.2569,18.2634,11800.0
2011-11-28 10:50:00,28.05,28.09,28.05,28.09,14800.0,18.2634,18.2895,18.2634,18.2895,14800.0
2011-11-28 10:55:00,28.09,28.1,28.04,28.05,11700.0,18.2895,18.296,18.2569,18.2634,11700.0
2011-11-28 11:00:00,28.05,28.07,28.03,28.04,12700.0,18.2634,18.2764,18.2504,18.2569,12700.0
2011-11-28 11:05:00,28.04,28.05,28.02,28.05,24000.0,18.2569,18.2634,18.2439,18.2634,24000.0
2011-11-28 11:10:00,28.05,28.05,28.02,28.02,15300.0,18.2634,18.2634,18.2439,18.2439,15300.0
2011-11-28 11:15:00,28.02,28.04,28.0,28.03,28100.0,18.2439,18.2569,18.2309,18.2504,28100.0
2011-11-28 11:20:00,28.02,28.03,28.0,28.01,9600.0,18.2439,18.2504,18.2309,18.2374,9600.0
2011-11-28 11:25:00,28.02,28.06,28.0,28.06,5600.0,18.2439,18.2699,18.2309,18.2699,5600.0
2011-11-28 11:30:00,28.05,28.09,28.05,28.07,23700.0,18.2634,18.2895,18.2634,18.2764,23700.0
2011-11-28 11:35:00,28.07,28.07,28.01,28.02,27100.0,18.2764,18.2764,18.2374,18.2439,27100.0
2011-11-28 11:40:00,28.03,28.03,28.0,28.0,12000.0,18.2504,18.2504,18.2309,18.2309,12000.0
2011-11-28 11:45:00,28.0,28.01,27.97,27.98,16900.0,18.2309,18.2374,18.2113,18.2178,16900.0
2011-11-28 11:50:00,27.97,27.98,27.96,27.98,21400.0,18.2113,18.2178,18.2048,18.2178,21400.0
2011-11-28 11:55:00,27.97,27.98,27.97,27.97,3900.0,18.2113,18.2178,18.2113,18.2113,3900.0
2011-11-28 12:00:00,27.98,28.0,27.98,27.99,24200.0,18.2178,18.2309,18.2178,18.2244,24200.0
2011-11-28 12:05:00,28.0,28.01,27.98,27.99,13800.0,18.2309,18.2374,18.2178,18.2244,13800.0
2011-11-28 12:10:00,27.98,28.01,27.96,27.97,59000.0,18.2178,18.2374,18.2048,18.2113,59000.0
2011-11-28 12:15:00,27.98,28.0,27.97,27.98,12800.0,18.2178,18.2309,18.2113,18.2178,12800.0
2011-11-28 12:20:00,27.99,27.99,27.95,27.95,10300.0,18.2244,18.2244,18.1983,18.1983,10300.0
2011-11-28 12:25:00,27.95,27.96,27.91,27.92,15500.0,18.1983,18.2048,18.1723,18.1788,15500.0
2011-11-28 12:30:00,27.91,27.92,27.89,27.91,33300.0,18.1723,18.1788,18.1592,18.1723,33300.0
2011-11-28 12:35:00,27.91,27.93,27.9,27.93,25400.0,18.1723,18.1853,18.1658,18.1853,25400.0
2011-11-28 12:40:00,27.93,27.93,27.89,27.9,18800.0,18.1853,18.1853,18.1592,18.1658,18800.0
2011-11-28 12:45:00,27.9,27.91,27.88,27.88,11900.0,18.1658,18.1723,18.1527,18.1527,11900.0
2011-11-28 12:50:00,27.89,27.91,27.87,27.9,30500.0,18.1592,18.1723,18.1462,18.1658,30500.0
2011-11-28 12:55:00,27.9,27.9,27.87,27.89,15900.0,18.1658,18.1658,18.1462,18.1592,15900.0
2011-11-28 13:00:00,27.88,27.89,27.87,27.89,13800.0,18.1527,18.1592,18.1462,18.1592,13800.0
2011-11-28 13:05:00,27.89,27.91,27.87,27.91,8900.0,18.1592,18.1723,18.1462,18.1723,8900.0
2011-11-28 13:10:00,27.9,27.91,27.89,27.91,10000.0,18.1658,18.1723,18.1592,18.1723,10000.0
2011-11-28 13:15:00,27.91,27.94,27.9,27.93,12200.0,18.1723,18.1918,18.1658,18.1853,12200.0
2011-11-28 13:20:00,27.94,27.97,27.94,27.96,14300.0,18.1918,18.2113,18.1918,18.2048,14300.0
2011-11-28 13:25:00,27.95,27.97,27.94,27.96,10900.0,18.1983,18.2113,18.1918,18.2048,10900.0
2011-11-28 13:30:00,27.96,27.99,27.95,27.95,14900.0,18.2048,18.2244,18.1983,18.1983,14900.0
2011-11-28 13:35:00,27.95,27.95,27.92,27.92,11500.0,18.1983,18.1983,18.1788,18.1788,11500.0
2011-11-28 13:40:00,27.93,27.94,27.91,27.91,11000.0,18.1853,18.1918,18.1723,18.1723,11000.0
2011-11-28 13:45:00,27.92,27.92,27.88,27.88,11100.0,18.1788,18.1788,18.1527,18.1527,11100.0
2011-11-28 13:50:00,27.89,27.89,27.84,27.84,18100.0,18.1592,18.1592,18.1267,18.1267,18100.0
2011-11-28 13:55:00,27.84,27.85,27.78,27.78,15300.0,18.1267,18.1332,18.0876,18.0876,15300.0
2011-11-28 14:00:00,27.79,27.82,27.77,27.82,20900.0,18.0941,18.1137,18.0811,18.1137,20900.0
2011-11-28 14:05:00,27.81,27.85,27.81,27.85,16200.0,18.1072,18.1332,18.1072,18.1332,16200.0
2011-11-28 14:10:00,27.84,27.88,27.84,27.88,30000.0,18.1267,18.1527,18.1267,18.1527,30000.0
2011-11-28 14:15:00,27.87,27.9,27.87,27.9,24400.0,18.1462,18.1658,18.1462,18.1658,24400.0
2011-11-28 14:20:00,27.9,27.92,27.89,27.89,20900.0,18.1658,18.1788,18.1592,18.1592,20900.0
2011-11-28 14:25:00,27.9,27.91,27.88,27.89,28500.0,18.1658,18.1723,18.1527,18.1592,28500.0
2011-11-28 14:30:00,27.89,27.89,27.87,27.87,6400.0,18.1592,18.1592,18.1462,18.1462,6400.0
2011-11-28 14:35:00,27.88,27.9,27.86,27.87,16400.0,18.1527,18.1658,18.1397,18.1462,16400.0
2011-11-28 14:40:00,27.86,27.9,27.85,27.89,14700.0,18.1397,18.1658,18.1332,18.1592,14700.0
2011-11-28 14:45:00,27.88,27.9,27.86,27.86,10300.0,18.1527,18.1658,18.1397,18.1397,10300.0
2011-11-28 14:50:00,27.86,27.87,27.82,27.83,14700.0,18.1397,18.1462,18.1137,18.1202,14700.0
2011-11-28 14:55:00,27.84,27.89,27.83,27.88,32700.0,18.1267,18.1592,18.1202,18.1527,32700.0
2011-11-28 15:00:00,27.88,27.92,27.87,27.91,34700.0,18.1527,18.1788,18.1462,18.1723,34700.0
2011-11-28 15:05:00,27.91,27.91,27.79,27.83,51800.0,18.1723,18.1723,18.0941,18.1202,51800.0
2011-11-28 15:10:00,27.82,27.85,27.81,27.81,19600.0,18.1137,18.1332,18.1072,18.1072,19600.0
2011-11-28 15:15:00,27.81,27.82,27.75,27.82,27200.0,18.1072,18.1137,18.0681,18.1137,27200.0
2011-11-28 15:20:00,27.82,27.86,27.79,27.84,35600.0,18.1137,18.1397,18.0941,18.1267,35600.0
2011-11-28 15:25:00,27.84,27.85,27.79,27.8,33100.0,18.1267,18.1332,18.0941,18.1007,33100.0
2011-11-28 15:30:00,27.79,27.85,27.78,27.8,33100.0,18.0941,18.1332,18.0876,18.1007,33100.0
2011-11-28 15:35:00,27.8,27.85,27.79,27.8,26700.0,18.1007,18.1332,18.0941,18.1007,26700.0
2011-11-28 15:40:00,27.8,27.81,27.77,27.8,46800.0,18.1007,18.1072,18.0811,18.1007,46800.0
2011-11-28 15:45:00,27.8,27.81,27.74,27.75,42300.0,18.1007,18.1072,18.0616,18.0681,42300.0
2011-11-28 15:50:00,27.75,27.79,27.74,27.78,57000.0,18.0681,18.0941,18.0616,18.0876,57000.0
2011-11-28 15:55:00,27.77,27.9,27.77,27.89,202600.0,18.0811,18.1658,18.0811,18.1592,202600.0
2011-11-29 09:30:00,28.05,28.05,27.89,27.93,51800.0,18.2634,18.2634,18.1592,18.1853,51800.0
2011-11-29 09:35:00,27.9,27.98,27.89,27.98,15500.0,18.1658,18.2178,18.1592,18.2178,15500.0
2011-11-29 09:40:00,27.98,27.99,27.96,27.98,13700.0,18.2178,18.2244,18.2048,18.2178,13700.0
2011-11-29 09:45:00,27.98,28.01,27.96,28.01,21000.0,18.2178,18.2374,18.2048,18.2374,21000.0
2011-11-29 09:50:00,28.01,28.04,28.0,28.04,17400.0,18.2374,18.2569,18.2309,18.2569,17400.0
2011-11-29 09:55:00,28.04,28.04,27.97,27.99,56700.0,18.2569,18.2569,18.2113,18.2244,56700.0
2011-11-29 10:00:00,27.99,28.17,27.98,28.01,71500.0,18.2244,18.3416,18.2178,18.2374,71500.0
2011-11-29 10:05:00,28.01,28.07,28.0,28.07,16000.0,18.2374,18.2764,18.2309,18.2764,16000.0
2011-11-29 10:10:00,28.07,28.11,28.07,28.09,15400.0,18.2764,18.3025,18.2764,18.2895,15400.0
2011-11-29 10:15:00,28.1,28.18,28.09,28.15,20500.0,18.296,18.3481,18.2895,18.3285,20500.0
2011-11-29 10:20:00,28.14,28.17,28.13,28.15,19800.0,18.322,18.3416,18.3155,18.3285,19800.0
2011-11-29 10:25:00,28.15,28.17,28.13,28.15,19000.0,18.3285,18.3416,18.3155,18.3285,19000.0
2011-11-29 10:30:00,28.14,28.15,28.13,28.15,21300.0,18.322,18.3285,18.3155,18.3285,21300.0
2011-11-29 10:35:00,28.15,28.17,28.14,28.16,18600.0,18.3285,18.3416,18.322,18.335,18600.0
2011-11-29 10:40:00,28.16,28.21,28.16,28.19,24000.0,18.335,18.3676,18.335,18.3546,24000.0
2011-11-29 10:45:00,28.19,28.2,28.14,28.16,59200.0,18.3546,18.3611,18.322,18.335,59200.0
2011-11-29 10:50:00,28.15,28.17,28.13,28.14,17000.0,18.3285,18.3416,18.3155,18.322,17000.0
2011-11-29 10:55:00,28.13,28.13,28.08,28.1,21000.0,18.3155,18.3155,18.283,18.296,21000.0
2011-11-29 11:00:00,28.1,28.14,28.07,28.09,15800.0,18.296,18.322,18.2764,18.2895,15800.0
2011-11-29 11:05:00,28.09,28.09,28.04,28.06,15400.0,18.2895,18.2895,18.2569,18.2699,15400.0
2011-11-29 11:10:00,28.07,28.09,28.05,28.05,13300.0,18.2764,18.2895,18.2634,18.2634,13300.0
2011-11-29 11:15:00,28.05,28.1,28.05,28.1,9000.0,18.2634,18.296,18.2634,18.296,9000.0
2011-11-29 11:20:00,28.1,28.1,28.07,28.08,18600.0,18.296,18.296,18.2764,18.283,18600.0
2011-11-29 11:25:00,28.08,28.11,28.08,28.09,23000.0,18.283,18.3025,18.283,18.2895,23000.0
2011-11-29 11:30:00,28.1,28.12,28.1,28.11,23300.0,18.296,18.309,18.296,18.3025,23300.0
2011-11-29 11:35:00,28.11,28.14,28.1,28.1,32600.0,18.3025,18.322,18.296,18.296,32600.0
2011-11-29 11:40:00,28.1,28.12,28.04,28.04,26400.0,18.296,18.309,18.2569,18.2569,26400.0
2011-11-29 11:45:00,28.04,28.08,28.04,28.08,13600.0,18.2569,18.283,18.2569,18.283,13600.0
2011-11-29 11:50:00,28.09,28.09,27.99,28.02,30000.0,18.2895,18.2895,18.2244,18.2439,30000.0
2011-11-29 11:55:00,28.02,28.04,28.0,28.04,24300.0,18.2439,18.2569,18.2309,18.2569,24300.0
2011-11-29 12:00:00,28.04,28.08,28.03,28.07,31800.0,18.2569,18.283,18.2504,18.2764,31800.0
2011-11-29 12:05:00,28.07,28.13,28.07,28.13,38200.0,18.2764,18.3155,18.2764,18.3155,38200.0
2011-11-29 12:10:00,28.12,28.14,28.08,28.09,13900.0,18.309,18.322,18.283,18.2895,13900.0
2011-11-29 12:15:00,28.08,28.1,28.06,28.08,13300.0,18.283,18.296,18.2699,18.283,13300.0
2011-11-29 12:20:00,28.08,28.09,28.07,28.08,4600.0,18.283,18.2895,18.2764,18.283,4600.0
2011-11-29 12:25:00,28.07,28.09,28.07,28.08,11200.0,18.2764,18.2895,18.2764,18.283,11200.0
2011-11-29 12:30:00,28.07,28.08,28.04,28.05,12000.0,18.2764,18.283,18.2569,18.2634,12000.0
2011-11-29 12:35:00,28.06,28.06,28.01,28.01,13700.0,18.2699,18.2699,18.2374,18.2374,13700.0
2011-11-29 12:40:00,28.0,28.01,27.95,27.95,24000.0,18.2309,18.2374,18.1983,18.1983,24000.0
2011-11-29 12:45:00,27.94,27.97,27.94,27.96,7600.0,18.1918,18.2113,18.1918,18.2048,7600.0
2011-11-29 12:50:00,27.96,27.98,27.95,27.96,9300.0,18.2048,18.2178,18.1983,18.2048,9300.0
2011-11-29 12:55:00,27.96,28.02,27.95,28.01,13500.0,18.2048,18.2439,18.1983,18.2374,13500.0
2011-11-29 13:00:00,28.0,28.01,27.97,27.97,6800.0,18.2309,18.2374,18.2113,18.2113,6800.0
2011-11-29 13:05:00,27.97,27.98,27.92,27.93,13100.0,18.2113,18.2178,18.1788,18.1853,13100.0
2011-11-29 13:10:00,27.94,27.96,27.92,27.96,12400.0,18.1918,18.2048,18.1788,18.2048,12400.0
2011-11-29 13:15:00,27.95,27.97,27.94,27.96,16300.0,18.1983,18.2113,18.1918,18.2048,16300.0
2011-11-29 13:20:00,27.95,28.03,27.94,28.02,18900.0,18.1983,18.2504,18.1918,18.2439,18900.0
2011-11-29 13:25:00,28.03,28.05,28.03,28.05,13000.0,18.2504,18.2634,18.2504,18.2634,13000.0
2011-11-29 13:30:00,28.03,28.04,28.0,28.0,19100.0,18.2504,18.2569,18.2309,18.2309,19100.0
2011-11-29 13:35:00,27.99,28.05,27.98,28.05,18900.0,18.2244,18.2634,18.2178,18.2634,18900.0
2011-11-29 13:40:00,28.04,28.05,28.02,28.04,12200.0,18.2569,18.2634,18.2439,18.2569,12200.0
2011-11-29 13:45:00,28.03,28.04,28.01,28.03,14700.0,18.2504,18.2569,18.2374,18.2504,14700.0
2011-11-29 13:50:00,28.01,28.03,27.96,27.97,20000.0,18.2374,18.2504,18.2048,18.2113,20000.0
2011-11-29 13:55:00,27.96,27.98,27.94,27.96,12100.0,18.2048,18.2178,18.1918,18.2048,12100.0
2011-11-29 14:00:00,27.95,27.97,27.92,27.97,11400.0,18.1983,18.2113,18.1788,18.2113,11400.0
2011-11-29 14:05:00,27.97,27.98,27.94,27.94,17700.0,18.2113,18.2178,18.1918,18.1918,17700.0
2011-11-29 14:10:00,27.95,27.96,27.92,27.93,21200.0,18.1983,18.2048,18.1788,18.1853,21200.0
2011-11-29 14:15:00,27.94,27.97,27.92,27.97,16900.0,18.1918,18.2113,18.1788,18.2113,16900.0
2011-11-29 14:20:00,27.98,28.0,27.96,27.99,19300.0,18.2178,18.2309,18.2048,18.2244,19300.0
2011-11-29 14:25:00,27.99,28.01,27.98,28.01,15900.0,18.2244,18.2374,18.2178,18.2374,15900.0
2011-11-29 14:30:00,28.0,28.05,28.0,28.04,21800.0,18.2309,18.2634,18.2309,18.2569,21800.0
2011-11-29 14:35:00,28.04,28.07,28.04,28.04,21200.0,18.2569,18.2764,18.2569,18.2569,21200.0
2011-11-29 14:40:00,28.04,28.06,28.02,28.05,26100.0,18.2569,18.2699,18.2439,18.2634,26100.0
2011-11-29 14:45:00,28.05,28.08,28.0,28.04,51400.0,18.2634,18.283,18.2309,18.2569,51400.0
2011-11-29 14:50:00,28.03,28.04,28.0,28.04,22100.0,18.2504,18.2569,18.2309,18.2569,22100.0
2011-11-29 14:55:00,28.03,28.07,28.03,28.05,12200.0,18.2504,18.2764,18.2504,18.2634,12200.0
2011-11-29 15:00:00,28.06,28.08,28.05,28.08,21600.0,18.2699,18.283,18.2634,18.283,21600.0
2011-11-29 15:05:00,28.07,28.08,28.04,28.05,31000.0,18.2764,18.283,18.2569,18.2634,31000.0
2011-11-29 15:10:00,28.05,28.13,28.05,28.1,69500.0,18.2634,18.3155,18.2634,18.296,69500.0
2011-11-29 15:15:00,28.09,28.12,28.08,28.09,65400.0,18.2895,18.309,18.283,18.2895,65400.0
2011-11-29 15:20:00,28.09,28.1,28.07,28.09,24600.0,18.2895,18.296,18.2764,18.2895,24600.0
2011-11-29 15:25:00,28.1,28.1,28.08,28.09,34400.0,18.296,18.296,18.283,18.2895,34400.0
2011-11-29 15:30:00,28.09,28.13,28.09,28.12,41900.0,18.2895,18.3155,18.2895,18.309,41900.0
2011-11-29 15:35:00,28.13,28.15,28.06,28.08,32500.0,18.3155,18.3285,18.2699,18.283,32500.0
2011-11-29 15:40:00,28.08,28.11,28.07,28.09,45800.0,18.283,18.3025,18.2764,18.2895,45800.0
2011-11-29 15:45:00,28.09,28.12,28.09,28.1,82700.0,18.2895,18.309,18.2895,18.296,82700.0
2011-11-29 15:50:00,28.1,28.14,28.05,28.08,208000.0,18.296,18.322,18.2634,18.283,208000.0
2011-11-29 15:55:00,28.08,28.11,28.05,28.06,254200.0,18.283,18.3025,18.2634,18.2699,254200.0
2011-11-30 09:30:00,28.91,28.94,28.76,28.76,90100.0,18.8234,18.8429,18.7257,18.7257,90100.0
2011-11-30 09:35:00,28.75,28.79,28.66,28.72,42400.0,18.7192,18.7452,18.6606,18.6997,42400.0
2011-11-30 09:40:00,28.71,28.81,28.7,28.8,64500.0,18.6932,18.7583,18.6866,18.7518,64500.0
2011-11-30 09:45:00,28.8,28.8,28.75,28.75,36000.0,18.7518,18.7518,18.7192,18.7192,36000.0
2011-11-30 09:50:00,28.75,28.76,28.72,28.76,40500.0,18.7192,18.7257,18.6997,18.7257,40500.0
2011-11-30 09:55:00,28.76,28.8,28.76,28.79,36400.0,18.7257,18.7518,18.7257,18.7452,36400.0
2011-11-30 10:00:00,28.79,28.86,28.79,28.81,53000.0,18.7452,18.7908,18.7452,18.7583,53000.0
2011-11-30 10:05:00,28.8,28.82,28.76,28.76,32700.0,18.7518,18.7648,18.7257,18.7257,32700.0
2011-11-30 10:10:00,28.77,28.83,28.76,28.82,36600.0,18.7322,18.7713,18.7257,18.7648,36600.0
2011-11-30 10:15:00,28.82,28.83,28.78,28.81,70400.0,18.7648,18.7713,18.7387,18.7583,70400.0
2011-11-30 10:20:00,28.81,28.84,28.8,28.82,37900.0,18.7583,18.7778,18.7518,18.7648,37900.0
2011-11-30 10:25:00,28.82,28.86,28.8,28.83,44300.0,18.7648,18.7908,18.7518,18.7713,44300.0
2011-11-30 10:30:00,28.82,28.88,28.81,28.85,68100.0,18.7648,18.8038,18.7583,18.7843,68100.0
2011-11-30 10:35:00,28.86,28.89,28.86,28.89,44300.0,18.7908,18.8104,18.7908,18.8104,44300.0
2011-11-30 10:40:00,28.89,28.94,28.89,28.93,34600.0,18.8104,18.8429,18.8104,18.8364,34600.0
2011-11-30 10:45:00,28.93,28.98,28.93,28.96,41400.0,18.8364,18.869,18.8364,18.8559,41400.0
2011-11-30 10:50:00,28.96,29.0,28.94,29.0,50300.0,18.8559,18.882,18.8429,18.882,50300.0
2011-11-30 10:55:00,29.0,29.04,28.98,29.0,77400.0,18.882,18.908,18.869,18.882,77400.0
2011-11-30 11:00:00,29.0,29.01,28.99,29.0,36700.0,18.882,18.8885,18.8755,18.882,36700.0
2011-11-30 11:05:00,28.99,29.02,28.97,28.99,28400.0,18.8755,18.895,18.8624,18.8755,28400.0
2011-11-30 11:10:00,28.98,29.0,28.98,28.99,12900.0,18.869,18.882,18.869,18.8755,12900.0
2011-11-30 11:15:00,28.99,29.03,28.98,29.0,43300.0,18.8755,18.9015,18.869,18.882,43300.0
2011-11-30 11:20:00,29.0,29.02,29.0,29.0,18200.0,18.882,18.895,18.882,18.882,18200.0
2011-11-30 11:25:00,29.01,29.01,28.97,28.99,15700.0,18.8885,18.8885,18.8624,18.8755,15700.0
2011-11-30 11:30:00,28.99,29.02,28.98,29.0,25700.0,18.8755,18.895,18.869,18.882,25700.0
2011-11-30 11:35:00,29.01,29.04,28.99,28.99,27800.0,18.8885,18.908,18.8755,18.8755,27800.0
2011-11-30 11:40:00,28.99,29.0,28.99,28.99,7300.0,18.8755,18.882,18.8755,18.8755,7300.0
2011-11-30 11:45:00,29.0,29.0,28.99,29.0,13600.0,18.882,18.882,18.8755,18.882,13600.0
2011-11-30 11:50:00,28.99,29.0,28.96,28.97,13400.0,18.8755,18.882,18.8559,18.8624,13400.0
2011-11-30 11:55:00,28.97,28.99,28.96,28.99,20000.0,18.8624,18.8755,18.8559,18.8755,20000.0
2011-11-30 12:00:00,28.98,28.99,28.98,28.99,4100.0,18.869,18.8755,18.869,18.8755,4100.0
2011-11-30 12:05:00,28.99,29.0,28.98,29.0,25700.0,18.8755,18.882,18.869,18.882,25700.0
2011-11-30 12:10:00,28.99,29.0,28.99,29.0,3200.0,18.8755,18.882,18.8755,18.882,3200.0
2011-11-30 12:15:00,28.99,29.01,28.99,29.0,22300.0,18.8755,18.8885,18.8755,18.882,22300.0
2011-11-30 12:20:00,29.0,29.04,28.98,29.01,39800.0,18.882,18.908,18.869,18.8885,39800.0
2011-11-30 12:25:00,29.02,29.03,29.0,29.0,13400.0,18.895,18.9015,18.882,18.882,13400.0
2011-11-30 12:30:00,29.0,29.02,29.0,29.01,15100.0,18.882,18.895,18.882,18.8885,15100.0
2011-11-30 12:35:00,29.0,29.0,28.99,29.0,2000.0,18.882,18.882,18.8755,18.882,2000.0
2011-11-30 12:40:00,28.99,29.0,28.96,28.97,19300.0,18.8755,18.882,18.8559,18.8624,19300.0
2011-11-30 12:45:00,28.98,28.99,28.97,28.99,10300.0,18.869,18.8755,18.8624,18.8755,10300.0
2011-11-30 12:50:00,28.98,28.99,28.98,28.99,11000.0,18.869,18.8755,18.869,18.8755,11000.0
2011-11-30 12:55:00,28.99,29.0,28.98,28.99,16600.0,18.8755,18.882,18.869,18.8755,16600.0
2011-11-30 13:00:00,28.99,29.0,28.99,28.99,16200.0,18.8755,18.882,18.8755,18.8755,16200.0
2011-11-30 13:05:00,29.0,29.01,28.98,28.99,25100.0,18.882,18.8885,18.869,18.8755,25100.0
2011-11-30 13:10:00,29.0,29.0,28.97,28.97,6900.0,18.882,18.882,18.8624,18.8624,6900.0
2011-11-30 13:15:00,28.98,28.98,28.93,28.94,14500.0,18.869,18.869,18.8364,18.8429,14500.0
2011-11-30 13:20:00,28.94,28.94,28.93,28.93,7600.0,18.8429,18.8429,18.8364,18.8364,7600.0
2011-11-30 13:25:00,28.94,28.94,28.9,28.9,13600.0,18.8429,18.8429,18.8169,18.8169,13600.0
2011-11-30 13:30:00,28.9,28.95,28.9,28.95,29300.0,18.8169,18.8494,18.8169,18.8494,29300.0
2011-11-30 13:35:00,28.95,28.96,28.95,28.96,14300.0,18.8494,18.8559,18.8494,18.8559,14300.0
2011-11-30 13:40:00,28.95,28.96,28.94,28.95,14300.0,18.8494,18.8559,18.8429,18.8494,14300.0
2011-11-30 13:45:00,28.94,28.95,28.93,28.95,17000.0,18.8429,18.8494,18.8364,18.8494,17000.0
2011-11-30 13:50:00,28.95,28.95,28.92,28.93,28400.0,18.8494,18.8494,18.8299,18.8364,28400.0
2011-11-30 13:55:00,28.93,28.94,28.93,28.93,4000.0,18.8364,18.8429,18.8364,18.8364,4000.0
2011-11-30 14:00:00,28.93,28.97,28.92,28.97,17000.0,18.8364,18.8624,18.8299,18.8624,17000.0
2011-11-30 14:05:00,28.96,28.98,28.92,28.93,19400.0,18.8559,18.869,18.8299,18.8364,19400.0
2011-11-30 14:10:00,28.93,28.96,28.92,28.95,14900.0,18.8364,18.8559,18.8299,18.8494,14900.0
2011-11-30 14:15:00,28.96,28.97,28.95,28.96,16000.0,18.8559,18.8624,18.8494,18.8559,16000.0
2011-11-30 14:20:00,28.96,28.99,28.95,28.99,13800.0,18.8559,18.8755,18.8494,18.8755,13800.0
2011-11-30 14:25:00,28.99,29.0,28.98,28.99,27100.0,18.8755,18.882,18.869,18.8755,27100.0
2011-11-30 14:30:00,28.99,29.0,28.98,29.0,12200.0,18.8755,18.882,18.869,18.882,12200.0
2011-11-30 14:35:00,29.0,29.01,28.97,28.97,24100.0,18.882,18.8885,18.8624,18.8624,24100.0
2011-11-30 14:40:00,28.97,28.97,28.95,28.95,9400.0,18.8624,18.8624,18.8494,18.8494,9400.0
2011-11-30 14:45:00,28.95,28.96,28.86,28.86,55000.0,18.8494,18.8559,18.7908,18.7908,55000.0
2011-11-30 14:50:00,28.86,28.89,28.86,28.88,27500.0,18.7908,18.8104,18.7908,18.8038,27500.0
2011-11-30 14:55:00,28.88,28.88,28.85,28.86,42900.0,18.8038,18.8038,18.7843,18.7908,42900.0
2011-11-30 15:00:00,28.86,28.87,28.84,28.86,29600.0,18.7908,18.7973,18.7778,18.7908,29600.0
2011-11-30 15:05:00,28.86,28.91,28.86,28.91,21000.0,18.7908,18.8234,18.7908,18.8234,21000.0
2011-11-30 15:10:00,28.92,28.98,28.92,28.94,37200.0,18.8299,18.869,18.8299,18.8429,37200.0
2011-11-30 15:15:00,28.94,28.95,28.92,28.94,15600.0,18.8429,18.8494,18.8299,18.8429,15600.0
2011-11-30 15:20:00,28.94,28.96,28.9,28.9,50200.0,18.8429,18.8559,18.8169,18.8169,50200.0
2011-11-30 15:25:00,28.9,28.92,28.88,28.91,75700.0,18.8169,18.8299,18.8038,18.8234,75700.0
2011-11-30 15:30:00,28.91,28.96,28.9,28.95,59500.0,18.8234,18.8559,18.8169,18.8494,59500.0
2011-11-30 15:35:00,28.94,28.96,28.91,28.92,95500.0,18.8429,18.8559,18.8234,18.8299,95500.0
2011-11-30 15:40:00,28.92,28.98,28.91,28.96,121300.0,18.8299,18.869,18.8234,18.8559,121300.0
2011-11-30 15:45:00,28.97,29.04,28.96,29.04,111600.0,18.8624,18.908,18.8559,18.908,111600.0
2011-11-30 15:50:00,29.05,29.15,29.04,29.14,412400.0,18.9145,18.9796,18.908,18.9731,412400.0
2011-11-30 15:55:00,29.14,29.24,29.08,29.11,759200.0,18.9731,19.0382,18.9341,18.9536,759200.0
2011-12-01 09:30:00,29.18,29.24,29.09,29.11,43600.0,18.9992,19.0382,18.9406,18.9536,43600.0
2011-12-01 09:35:00,29.1,29.12,29.0,29.04,34000.0,18.9471,18.9601,18.882,18.908,34000.0
2011-12-01 09:40:00,29.04,29.11,29.03,29.07,39500.0,18.908,18.9536,18.9015,18.9276,39500.0
2011-12-01 09:45:00,29.06,29.06,29.03,29.05,47200.0,18.921,18.921,18.9015,18.9145,47200.0
2011-12-01 09:50:00,29.05,29.11,29.04,29.09,50000.0,18.9145,18.9536,18.908,18.9406,50000.0
2011-12-01 09:55:00,29.1,29.13,29.09,29.11,74400.0,18.9471,18.9666,18.9406,18.9536,74400.0
2011-12-01 10:00:00,29.11,29.22,29.09,29.2,48000.0,18.9536,19.0252,18.9406,19.0122,48000.0
2011-12-01 10:05:00,29.2,29.21,29.15,29.19,29300.0,19.0122,19.0187,18.9796,19.0057,29300.0
2011-12-01 10:10:00,29.19,29.19,29.12,29.14,26200.0,19.0057,19.0057,18.9601,18.9731,26200.0
2011-12-01 10:15:00,29.14,29.15,29.1,29.12,17200.0,18.9731,18.9796,18.9471,18.9601,17200.0
2011-12-01 10:20:00,29.12,29.13,29.1,29.13,17300.0,18.9601,18.9666,18.9471,18.9666,17300.0
2011-12-01 10:25:00,29.13,29.2,29.13,29.19,10000.0,18.9666,19.0122,18.9666,19.0057,10000.0
2011-12-01 10:30:00,29.19,29.19,29.12,29.17,72600.0,19.0057,19.0057,18.9601,18.9927,72600.0
2011-12-01 10:35:00,29.17,29.17,29.14,29.15,18900.0,18.9927,18.9927,18.9731,18.9796,18900.0
2011-12-01 10:40:00,29.15,29.2,29.12,29.2,17300.0,18.9796,19.0122,18.9601,19.0122,17300.0
2011-12-01 10:45:00,29.2,29.23,29.18,29.19,48000.0,19.0122,19.0317,18.9992,19.0057,48000.0
2011-12-01 10:50:00,29.19,29.2,29.18,29.18,9800.0,19.0057,19.0122,18.9992,18.9992,9800.0
2011-12-01 10:55:00,29.17,29.18,29.15,29.16,12500.0,18.9927,18.9992,18.9796,18.9862,12500.0
2011-12-01 11:00:00,29.16,29.21,29.16,29.21,12400.0,18.9862,19.0187,18.9862,19.0187,12400.0
2011-12-01 11:05:00,29.21,29.26,29.21,29.21,14800.0,19.0187,19.0513,19.0187,19.0187,14800.0
2011-12-01 11:10:00,29.22,29.22,29.18,29.18,15500.0,19.0252,19.0252,18.9992,18.9992,15500.0
2011-12-01 11:15:00,29.18,29.18,29.1,29.1,65000.0,18.9992,18.9992,18.9471,18.9471,65000.0
2011-12-01 11:20:00,29.1,29.11,29.09,29.11,24900.0,18.9471,18.9536,18.9406,18.9536,24900.0
2011-12-01 11:25:00,29.11,29.13,29.1,29.1,22300.0,18.9536,18.9666,18.9471,18.9471,22300.0
2011-12-01 11:30:00,29.08,29.13,29.05,29.11,30600.0,18.9341,18.9666,18.9145,18.9536,30600.0
2011-12-01 11:35:00,29.11,29.13,29.06,29.12,29500.0,18.9536,18.9666,18.921,18.9601,29500.0
2011-12-01 11:40:00,29.12,29.13,29.1,29.11,38600.0,18.9601,18.9666,18.9471,18.9536,38600.0
2011-12-01 11:45:00,29.11,29.11,29.09,29.11,14300.0,18.9536,18.9536,18.9406,18.9536,14300.0
2011-12-01 11:50:00,29.11,29.16,29.11,29.16,22600.0,18.9536,18.9862,18.9536,18.9862,22600.0
2011-12-01 11:55:00,29.16,29.19,29.16,29.17,29100.0,18.9862,19.0057,18.9862,18.9927,29100.0
2011-12-01 12:00:00,29.17,29.17,29.13,29.13,11500.0,18.9927,18.9927,18.9666,18.9666,11500.0
2011-12-01 12:05:00,29.13,29.15,29.11,29.11,16900.0,18.9666,18.9796,18.9536,18.9536,16900.0
2011-12-01 12:10:00,29.11,29.11,29.1,29.11,7400.0,18.9536,18.9536,18.9471,18.9536,7400.0
2011-12-01 12:15:00,29.12,29.13,29.1,29.12,14900.0,18.9601,18.9666,18.9471,18.9601,14900.0
2011-12-01 12:20:00,29.12,29.18,29.1,29.18,33900.0,18.9601,18.9992,18.9471,18.9992,33900.0
2011-12-01 12:25:00,29.18,29.18,29.16,29.17,10200.0,18.9992,18.9992,18.9862,18.9927,10200.0
2011-12-01 12:30:00,29.16,29.18,29.16,29.17,31500.0,18.9862,18.9992,18.9862,18.9927,31500.0
2011-12-01 12:35:00,29.17,29.18,29.14,29.16,12700.0,18.9927,18.9992,18.9731,18.9862,12700.0
2011-12-01 12:40:00,29.16,29.16,29.1,29.12,9000.0,18.9862,18.9862,18.9471,18.9601,9000.0
2011-12-01 12:45:00,29.13,29.13,29.09,29.1,14600.0,18.9666,18.9666,18.9406,18.9471,14600.0
2011-12-01 12:50:00,29.1,29.13,29.07,29.11,27400.0,18.9471,18.9666,18.9276,18.9536,27400.0
2011-12-01 12:55:00,29.1,29.1,29.05,29.05,18800.0,18.9471,18.9471,18.9145,18.9145,18800.0
2011-12-01 13:00:00,29.06,29.1,29.05,29.09,17800.0,18.921,18.9471,18.9145,18.9406,17800.0
2011-12-01 13:05:00,29.09,29.11,29.08,29.09,11600.0,18.9406,18.9536,18.9341,18.9406,11600.0
2011-12-01 13:10:00,29.1,29.15,29.09,29.15,12600.0,18.9471,18.9796,18.9406,18.9796,12600.0
2011-12-01 13:15:00,29.15,29.17,29.14,29.17,9600.0,18.9796,18.9927,18.9731,18.9927,9600.0
2011-12-01 13:20:00,29.18,29.18,29.17,29.17,11800.0,18.9992,18.9992,18.9927,18.9927,11800.0
2011-12-01 13:25:00,29.18,29.19,29.18,29.19,8100.0,18.9992,19.0057,18.9992,19.0057,8100.0
2011-12-01 13:30:00,29.18,29.21,29.18,29.19,21600.0,18.9992,19.0187,18.9992,19.0057,21600.0
2011-12-01 13:35:00,29.19,29.19,29.17,29.18,5300.0,19.0057,19.0057,18.9927,18.9992,5300.0
2011-12-01 13:40:00,29.18,29.22,29.18,29.21,14500.0,18.9992,19.0252,18.9992,19.0187,14500.0
2011-12-01 13:45:00,29.21,29.23,29.2,29.22,7100.0,19.0187,19.0317,19.0122,19.0252,7100.0
2011-12-01 13:50:00,29.22,29.23,29.2,29.2,7500.0,19.0252,19.0317,19.0122,19.0122,7500.0
2011-12-01 13:55:00,29.21,29.26,29.2,29.26,18600.0,19.0187,19.0513,19.0122,19.0513,18600.0
2011-12-01 14:00:00,29.26,29.26,29.21,29.22,9300.0,19.0513,19.0513,19.0187,19.0252,9300.0
2011-12-01 14:05:00,29.22,29.22,29.19,29.2,7600.0,19.0252,19.0252,19.0057,19.0122,7600.0
2011-12-01 14:10:00,29.2,29.21,29.18,29.18,15900.0,19.0122,19.0187,18.9992,18.9992,15900.0
2011-12-01 14:15:00,29.18,29.22,29.17,29.2,53700.0,18.9992,19.0252,18.9927,19.0122,53700.0
2011-12-01 14:20:00,29.19,29.22,29.19,29.2,6400.0,19.0057,19.0252,19.0057,19.0122,6400.0
2011-12-01 14:25:00,29.21,29.23,29.2,29.22,8800.0,19.0187,19.0317,19.0122,19.0252,8800.0
2011-12-01 14:30:00,29.21,29.22,29.19,29.21,20800.0,19.0187,19.0252,19.0057,19.0187,20800.0
2011-12-01 14:35:00,29.22,29.23,29.22,29.23,6100.0,19.0252,19.0317,19.0252,19.0317,6100.0
2011-12-01 14:40:00,29.23,29.24,29.21,29.23,28200.0,19.0317,19.0382,19.0187,19.0317,28200.0
2011-12-01 14:45:00,29.23,29.3,29.23,29.28,33300.0,19.0317,19.0773,19.0317,19.0643,33300.0
2011-12-01 14:50:00,29.29,29.3,29.28,29.29,24100.0,19.0708,19.0773,19.0643,19.0708,24100.0
2011-12-01 14:55:00,29.29,29.3,29.26,29.27,10000.0,19.0708,19.0773,19.0513,19.0578,10000.0
2011-12-01 15:00:00,29.27,29.28,29.25,29.27,19600.0,19.0578,19.0643,19.0447,19.0578,19600.0
2011-12-01 15:05:00,29.27,29.28,29.21,29.21,19500.0,19.0578,19.0643,19.0187,19.0187,19500.0
2011-12-01 15:10:00,29.21,29.24,29.21,29.23,11900.0,19.0187,19.0382,19.0187,19.0317,11900.0
2011-12-01 15:15:00,29.24,29.24,29.2,29.2,27400.0,19.0382,19.0382,19.0122,19.0122,27400.0
2011-12-01 15:20:00,29.21,29.23,29.19,29.21,18200.0,19.0187,19.0317,19.0057,19.0187,18200.0
2011-12-01 15:25:00,29.21,29.28,29.21,29.28,22900.0,19.0187,19.0643,19.0187,19.0643,22900.0
2011-12-01 15:30:00,29.27,29.29,29.25,29.26,29700.0,19.0578,19.0708,19.0447,19.0513,29700.0
2011-12-01 15:35:00,29.26,29.29,29.24,29.24,29900.0,19.0513,19.0708,19.0382,19.0382,29900.0
2011-12-01 15:40:00,29.25,29.25,29.2,29.2,27700.0,19.0447,19.0447,19.0122,19.0122,27700.0
2011-12-01 15:45:00,29.2,29.23,29.19,29.21,34000.0,19.0122,19.0317,19.0057,19.0187,34000.0
2011-12-01 15:50:00,29.21,29.22,29.17,29.2,55300.0,19.0187,19.0252,18.9927,19.0122,55300.0
2011-12-01 15:55:00,29.2,29.2,29.16,29.18,102200.0,19.0122,19.0122,18.9862,18.9992,102200.0
2011-12-02 09:30:00,29.47,29.6,29.43,29.45,42600.0,19.188,19.2726,19.1619,19.175,42600.0
2011-12-02 09:35:00,29.44,29.48,29.35,29.37,24100.0,19.1685,19.1945,19.1099,19.1229,24100.0
2011-12-02 09:40:00,29.38,29.39,29.31,29.34,36300.0,19.1294,19.1359,19.0838,19.1033,36300.0
2011-12-02 09:45:00,29.34,29.4,29.32,29.35,25400.0,19.1033,19.1424,19.0903,19.1099,25400.0
2011-12-02 09:50:00,29.34,29.36,29.27,29.3,16200.0,19.1033,19.1164,19.0578,19.0773,16200.0
2011-12-02 09:55:00,29.32,29.36,29.32,29.36,15200.0,19.0903,19.1164,19.0903,19.1164,15200.0
2011-12-02 10:00:00,29.36,29.43,29.36,29.4,31700.0,19.1164,19.1619,19.1164,19.1424,31700.0
2011-12-02 10:05:00,29.4,29.4,29.33,29.33,20000.0,19.1424,19.1424,19.0968,19.0968,20000.0
2011-12-02 10:10:00,29.34,29.4,29.33,29.38,21900.0,19.1033,19.1424,19.0968,19.1294,21900.0
2011-12-02 10:15:00,29.39,29.41,29.37,29.37,50500.0,19.1359,19.1489,19.1229,19.1229,50500.0
2011-12-02 10:20:00,29.37,29.41,29.36,29.41,55100.0,19.1229,19.1489,19.1164,19.1489,55100.0
2011-12-02 10:25:00,29.4,29.41,29.35,29.36,20900.0,19.1424,19.1489,19.1099,19.1164,20900.0
2011-12-02 10:30:00,29.36,29.37,29.34,29.36,28000.0,19.1164,19.1229,19.1033,19.1164,28000.0
2011-12-02 10:35:00,29.35,29.38,29.33,29.37,23900.0,19.1099,19.1294,19.0968,19.1229,23900.0
2011-12-02 10:40:00,29.37,29.37,29.32,29.33,28100.0,19.1229,19.1229,19.0903,19.0968,28100.0
2011-12-02 10:45:00,29.33,29.33,29.3,29.3,18000.0,19.0968,19.0968,19.0773,19.0773,18000.0
2011-12-02 10:50:00,29.31,29.33,29.3,29.33,13600.0,19.0838,19.0968,19.0773,19.0968,13600.0
2011-12-02 10:55:00,29.33,29.35,29.28,29.29,47600.0,19.0968,19.1099,19.0643,19.0708,47600.0
2011-12-02 11:00:00,29.28,29.33,29.23,29.23,69600.0,19.0643,19.0968,19.0317,19.0317,69600.0
2011-12-02 11:05:00,29.22,29.24,29.18,29.21,45800.0,19.0252,19.0382,18.9992,19.0187,45800.0
2011-12-02 11:10:00,29.2,29.22,29.19,29.19,16500.0,19.0122,19.0252,19.0057,19.0057,16500.0
2011-12-02 11:15:00,29.19,29.21,29.17,29.21,15200.0,19.0057,19.0187,18.9927,19.0187,15200.0
2011-12-02 11:20:00,29.2,29.22,29.2,29.2,10200.0,19.0122,19.0252,19.0122,19.0122,10200.0
2011-12-02 11:25:00,29.21,29.22,29.19,29.22,17500.0,19.0187,19.0252,19.0057,19.0252,17500.0
2011-12-02 11:30:00,29.22,29.23,29.17,29.17,29600.0,19.0252,19.0317,18.9927,18.9927,29600.0
2011-12-02 11:35:00,29.18,29.19,29.13,29.15,24400.0,18.9992,19.0057,18.9666,18.9796,24400.0
2011-12-02 11:40:00,29.16,29.17,29.1,29.1,27100.0,18.9862,18.9927,18.9471,18.9471,27100.0
2011-12-02 11:45:00,29.11,29.11,29.06,29.06,18000.0,18.9536,18.9536,18.921,18.921,18000.0
2011-12-02 11:50:00,29.06,29.1,29.06,29.1,22900.0,18.921,18.9471,18.921,18.9471,22900.0
2011-12-02 11:55:00,29.11,29.11,29.1,29.11,7000.0,18.9536,18.9536,18.9471,18.9536,7000.0
2011-12-02 12:00:00,29.11,29.11,29.07,29.08,22100.0,18.9536,18.9536,18.9276,18.9341,22100.0
2011-12-02 12:05:00,29.09,29.1,29.07,29.08,54100.0,18.9406,18.9471,18.9276,18.9341,54100.0
2011-12-02 12:10:00,29.08,29.1,29.04,29.05,35700.0,18.9341,18.9471,18.908,18.9145,35700.0
2011-12-02 12:15:00,29.05,29.08,29.03,29.07,54300.0,18.9145,18.9341,18.9015,18.9276,54300.0
2011-12-02 12:20:00,29.08,29.11,29.06,29.11,19200.0,18.9341,18.9536,18.921,18.9536,19200.0
2011-12-02 12:25:00,29.11,29.13,29.1,29.1,18100.0,18.9536,18.9666,18.9471,18.9471,18100.0
2011-12-02 12:30:00,29.11,29.11,29.07,29.1,23700.0,18.9536,18.9536,18.9276,18.9471,23700.0
2011-12-02 12:35:00,29.1,29.11,29.08,29.1,15600.0,18.9471,18.9536,18.9341,18.9471,15600.0
2011-12-02 12:40:00,29.11,29.11,29.09,29.09,7400.0,18.9536,18.9536,18.9406,18.9406,7400.0
2011-12-02 12:45:00,29.09,29.13,29.07,29.13,17800.0,18.9406,18.9666,18.9276,18.9666,17800.0
2011-12-02 12:50:00,29.13,29.16,29.13,29.15,14400.0,18.9666,18.9862,18.9666,18.9796,14400.0
2011-12-02 12:55:00,29.15,29.16,29.13,29.13,8600.0,18.9796,18.9862,18.9666,18.9666,8600.0
2011-12-02 13:00:00,29.13,29.14,29.11,29.12,14200.0,18.9666,18.9731,18.9536,18.9601,14200.0
2011-12-02 13:05:00,29.13,29.13,29.08,29.09,23300.0,18.9666,18.9666,18.9341,18.9406,23300.0
2011-12-02 13:10:00,29.1,29.1,29.07,29.07,11100.0,18.9471,18.9471,18.9276,18.9276,11100.0
2011-12-02 13:15:00,29.06,29.11,29.06,29.1,16500.0,18.921,18.9536,18.921,18.9471,16500.0
2011-12-02 13:20:00,29.11,29.13,29.11,29.13,14100.0,18.9536,18.9666,18.9536,18.9666,14100.0
2011-12-02 13:25:00,29.13,29.13,29.11,29.11,5500.0,18.9666,18.9666,18.9536,18.9536,5500.0
2011-12-02 13:30:00,29.11,29.11,29.08,29.08,11600.0,18.9536,18.9536,18.9341,18.9341,11600.0
2011-12-02 13:35:00,29.09,29.1,29.08,29.08,15600.0,18.9406,18.9471,18.9341,18.9341,15600.0
2011-12-02 13:40:00,29.08,29.09,29.07,29.07,7800.0,18.9341,18.9406,18.9276,18.9276,7800.0
2011-12-02 13:45:00,29.08,29.13,29.08,29.12,23100.0,18.9341,18.9666,18.9341,18.9601,23100.0
2011-12-02 13:50:00,29.12,29.13,29.08,29.09,9800.0,18.9601,18.9666,18.9341,18.9406,9800.0
2011-12-02 13:55:00,29.09,29.1,29.09,29.09,6500.0,18.9406,18.9471,18.9406,18.9406,6500.0
2011-12-02 14:00:00,29.1,29.1,29.05,29.05,17100.0,18.9471,18.9471,18.9145,18.9145,17100.0
2011-12-02 14:05:00,29.04,29.07,29.02,29.07,28400.0,18.908,18.9276,18.895,18.9276,28400.0
2011-12-02 14:10:00,29.07,29.08,29.05,29.06,18900.0,18.9276,18.9341,18.9145,18.921,18900.0
2011-12-02 14:15:00,29.05,29.06,29.04,29.06,15100.0,18.9145,18.921,18.908,18.921,15100.0
2011-12-02 14:20:00,29.06,29.09,29.05,29.08,11400.0,18.921,18.9406,18.9145,18.9341,11400.0
2011-12-02 14:25:00,29.08,29.09,29.08,29.08,5800.0,18.9341,18.9406,18.9341,18.9341,5800.0
2011-12-02 14:30:00,29.08,29.09,29.06,29.07,23300.0,18.9341,18.9406,18.921,18.9276,23300.0
2011-12-02 14:35:00,29.06,29.07,29.04,29.05,17000.0,18.921,18.9276,18.908,18.9145,17000.0
2011-12-02 14:40:00,29.06,29.08,29.05,29.07,13900.0,18.921,18.9341,18.9145,18.9276,13900.0
2011-12-02 14:45:00,29.07,29.1,29.07,29.1,8300.0,18.9276,18.9471,18.9276,18.9471,8300.0
2011-12-02 14:50:00,29.1,29.1,29.08,29.09,16600.0,18.9471,18.9471,18.9341,18.9406,16600.0
2011-12-02 14:55:00,29.08,29.09,29.05,29.05,18200.0,18.9341,18.9406,18.9145,18.9145,18200.0
2011-12-02 15:00:00,29.05,29.09,29.04,29.09,23700.0,18.9145,18.9406,18.908,18.9406,23700.0
2011-12-02 15:05:00,29.09,29.1,29.08,29.08,14700.0,18.9406,18.9471,18.9341,18.9341,14700.0
2011-12-02 15:10:00,29.08,29.12,29.07,29.11,17000.0,18.9341,18.9601,18.9276,18.9536,17000.0
2011-12-02 15:15:00,29.11,29.14,29.1,29.1,28000.0,18.9536,18.9731,18.9471,18.9471,28000.0
2011-12-02 15:20:00,29.1,29.11,29.1,29.11,21700.0,18.9471,18.9536,18.9471,18.9536,21700.0
2011-12-02 15:25:00,29.11,29.13,29.09,29.13,37100.0,18.9536,18.9666,18.9406,18.9666,37100.0
2011-12-02 15:30:00,29.12,29.13,29.09,29.12,34900.0,18.9601,18.9666,18.9406,18.9601,34900.0
2011-12-02 15:35:00,29.12,29.16,29.11,29.15,27900.0,18.9601,18.9862,18.9536,18.9796,27900.0
2011-12-02 15:40:00,29.14,29.15,29.09,29.09,20900.0,18.9731,18.9796,18.9406,18.9406,20900.0
2011-12-02 15:45:00,29.1,29.1,29.05,29.07,61000.0,18.9471,18.9471,18.9145,18.9276,61000.0
2011-12-02 15:50:00,29.08,29.16,29.07,29.16,211000.0,18.9341,18.9862,18.9276,18.9862,211000.0
2011-12-02 15:55:00,29.16,29.25,29.15,29.22,457800.0,18.9862,19.0447,18.9796,19.0252,457800.0
2011-12-05 09:30:00,29.74,29.74,29.51,29.56,53300.0,19.3638,19.3638,19.214,19.2466,53300.0
2011-12-05 09:35:00,29.55,29.6,29.46,29.57,68500.0,19.2401,19.2726,19.1815,19.2531,68500.0
2011-12-05 09:40:00,29.57,29.65,29.56,29.62,42600.0,19.2531,19.3052,19.2466,19.2857,42600.0
2011-12-05 09:45:00,29.62,29.64,29.57,29.6,53700.0,19.2857,19.2987,19.2531,19.2726,53700.0
2011-12-05 09:50:00,29.6,29.62,29.59,29.61,25400.0,19.2726,19.2857,19.2661,19.2791,25400.0
2011-12-05 09:55:00,29.61,29.65,29.61,29.63,34500.0,19.2791,19.3052,19.2791,19.2922,34500.0
2011-12-05 10:00:00,29.64,29.67,29.57,29.65,36400.0,19.2987,19.3182,19.2531,19.3052,36400.0
2011-12-05 10:05:00,29.66,29.66,29.6,29.64,22200.0,19.3117,19.3117,19.2726,19.2987,22200.0
2011-12-05 10:10:00,29.65,29.72,29.65,29.7,21900.0,19.3052,19.3508,19.3052,19.3377,21900.0
2011-12-05 10:15:00,29.71,29.72,29.67,29.71,18100.0,19.3443,19.3508,19.3182,19.3443,18100.0
2011-12-05 10:20:00,29.7,29.74,29.69,29.74,21600.0,19.3377,19.3638,19.3312,19.3638,21600.0
2011-12-05 10:25:00,29.74,29.8,29.72,29.79,45700.0,19.3638,19.4029,19.3508,19.3963,45700.0
2011-12-05 10:30:00,29.8,29.86,29.79,29.84,43300.0,19.4029,19.4419,19.3963,19.4289,43300.0
2011-12-05 10:35:00,29.83,29.89,29.83,29.87,41200.0,19.4224,19.4615,19.4224,19.4484,41200.0
2011-12-05 10:40:00,29.86,29.88,29.85,29.86,25100.0,19.4419,19.4549,19.4354,19.4419,25100.0
2011-12-05 10:45:00,29.86,29.87,29.85,29.87,10000.0,19.4419,19.4484,19.4354,19.4484,10000.0
2011-12-05 10:50:00,29.88,29.89,29.84,29.86,25700.0,19.4549,19.4615,19.4289,19.4419,25700.0
2011-12-05 10:55:00,29.86,29.87,29.85,29.85,12500.0,19.4419,19.4484,19.4354,19.4354,12500.0
2011-12-05 11:00:00,29.84,29.84,29.81,29.81,23800.0,19.4289,19.4289,19.4094,19.4094,23800.0
2011-12-05 11:05:00,29.81,29.83,29.8,29.82,14200.0,19.4094,19.4224,19.4029,19.4159,14200.0
2011-12-05 11:10:00,29.82,29.82,29.79,29.81,16700.0,19.4159,19.4159,19.3963,19.4094,16700.0
2011-12-05 11:15:00,29.82,29.83,29.8,29.81,19700.0,19.4159,19.4224,19.4029,19.4094,19700.0
2011-12-05 11:20:00,29.81,29.81,29.78,29.79,31000.0,19.4094,19.4094,19.3898,19.3963,31000.0
2011-12-05 11:25:00,29.79,29.81,29.78,29.81,40500.0,19.3963,19.4094,19.3898,19.4094,40500.0
2011-12-05 11:30:00,29.81,29.81,29.77,29.78,28600.0,19.4094,19.4094,19.3833,19.3898,28600.0
2011-12-05 11:35:00,29.76,29.81,29.75,29.81,20100.0,19.3768,19.4094,19.3703,19.4094,20100.0
2011-12-05 11:40:00,29.81,29.82,29.8,29.82,16500.0,19.4094,19.4159,19.4029,19.4159,16500.0
2011-12-05 11:45:00,29.81,29.82,29.81,29.81,8900.0,19.4094,19.4159,19.4094,19.4094,8900.0
2011-12-05 11:50:00,29.82,29.85,29.81,29.85,17900.0,19.4159,19.4354,19.4094,19.4354,17900.0
2011-12-05 11:55:00,29.85,29.85,29.84,29.85,10800.0,19.4354,19.4354,19.4289,19.4354,10800.0
2011-12-05 12:00:00,29.84,29.85,29.82,29.84,11300.0,19.4289,19.4354,19.4159,19.4289,11300.0
2011-12-05 12:05:00,29.84,29.87,29.82,29.87,13000.0,19.4289,19.4484,19.4159,19.4484,13000.0
2011-12-05 12:10:00,29.86,29.88,29.86,29.88,6000.0,19.4419,19.4549,19.4419,19.4549,6000.0
2011-12-05 12:15:00,29.88,29.88,29.87,29.88,7200.0,19.4549,19.4549,19.4484,19.4549,7200.0
2011-12-05 12:20:00,29.88,29.89,29.86,29.86,19700.0,19.4549,19.4615,19.4419,19.4419,19700.0
2011-12-05 12:25:00,29.86,29.87,29.86,29.86,6100.0,19.4419,19.4484,19.4419,19.4419,6100.0
2011-12-05 12:30:00,29.85,29.88,29.85,29.88,13100.0,19.4354,19.4549,19.4354,19.4549,13100.0
2011-12-05 12:35:00,29.88,29.89,29.87,29.88,13000.0,19.4549,19.4615,19.4484,19.4549,13000.0
2011-12-05 12:40:00,29.87,29.89,29.87,29.89,7900.0,19.4484,19.4615,19.4484,19.4615,7900.0
2011-12-05 12:45:00,29.89,29.93,29.89,29.92,20400.0,19.4615,19.4875,19.4615,19.481,20400.0
2011-12-05 12:50:00,29.92,29.94,29.91,29.93,27500.0,19.481,19.494,19.4745,19.4875,27500.0
2011-12-05 12:55:00,29.94,29.95,29.92,29.92,50700.0,19.494,19.5005,19.481,19.481,50700.0
2011-12-05 13:00:00,29.92,29.95,29.91,29.95,27600.0,19.481,19.5005,19.4745,19.5005,27600.0
2011-12-05 13:05:00,29.94,29.95,29.93,29.94,7100.0,19.494,19.5005,19.4875,19.494,7100.0
2011-12-05 13:10:00,29.94,29.95,29.93,29.94,9800.0,19.494,19.5005,19.4875,19.494,9800.0
2011-12-05 13:15:00,29.94,29.94,29.93,29.94,6500.0,19.494,19.494,19.4875,19.494,6500.0
2011-12-05 13:20:00,29.94,29.94,29.92,29.93,9300.0,19.494,19.494,19.481,19.4875,9300.0
2011-12-05 13:25:00,29.92,29.93,29.9,29.92,17500.0,19.481,19.4875,19.468,19.481,17500.0
2011-12-05 13:30:00,29.91,29.91,29.87,29.88,17500.0,19.4745,19.4745,19.4484,19.4549,17500.0
2011-12-05 13:35:00,29.88,29.93,29.88,29.91,24000.0,19.4549,19.4875,19.4549,19.4745,24000.0
2011-12-05 13:40:00,29.91,29.91,29.8,29.83,28000.0,19.4745,19.4745,19.4029,19.4224,28000.0
2011-12-05 13:45:00,29.83,29.85,29.75,29.75,38000.0,19.4224,19.4354,19.3703,19.3703,38000.0
2011-12-05 13:50:00,29.75,29.79,29.71,29.73,56100.0,19.3703,19.3963,19.3443,19.3573,56100.0
2011-12-05 13:55:00,29.73,29.76,29.71,29.73,24600.0,19.3573,19.3768,19.3443,19.3573,24600.0
2011-12-05 14:00:00,29.72,29.72,29.68,29.69,31600.0,19.3508,19.3508,19.3247,19.3312,31600.0
2011-12-05 14:05:00,29.68,29.69,29.64,29.68,37500.0,19.3247,19.3312,19.2987,19.3247,37500.0
2011-12-05 14:10:00,29.68,29.72,29.68,29.7,27000.0,19.3247,19.3508,19.3247,19.3377,27000.0
2011-12-05 14:15:00,29.7,29.74,29.67,29.73,28200.0,19.3377,19.3638,19.3182,19.3573,28200.0
2011-12-05 14:20:00,29.73,29.74,29.7,29.7,11500.0,19.3573,19.3638,19.3377,19.3377,11500.0
2011-12-05 14:25:00,29.7,29.71,29.67,29.71,19000.0,19.3377,19.3443,19.3182,19.3443,19000.0
2011-12-05 14:30:00,29.71,29.72,29.68,29.68,17400.0,19.3443,19.3508,19.3247,19.3247,17400.0
2011-12-05 14:35:00,29.68,29.71,29.68,29.71,9900.0,19.3247,19.3443,19.3247,19.3443,9900.0
2011-12-05 14:40:00,29.7,29.7,29.67,29.68,9000.0,19.3377,19.3377,19.3182,19.3247,9000.0
2011-12-05 14:45:00,29.68,29.69,29.66,29.69,14100.0,19.3247,19.3312,19.3117,19.3312,14100.0
2011-12-05 14:50:00,29.7,29.7,29.67,29.68,13100.0,19.3377,19.3377,19.3182,19.3247,13100.0
2011-12-05 14:55:00,29.68,29.73,29.67,29.71,15400.0,19.3247,19.3573,19.3182,19.3443,15400.0
2011-12-05 15:00:00,29.72,29.72,29.67,29.71,22500.0,19.3508,19.3508,19.3182,19.3443,22500.0
2011-12-05 15:05:00,29.71,29.74,29.6,29.64,67500.0,19.3443,19.3638,19.2726,19.2987,67500.0
2011-12-05 15:10:00,29.64,29.65,29.58,29.58,15900.0,19.2987,19.3052,19.2596,19.2596,15900.0
2011-12-05 15:15:00,29.59,29.6,29.55,29.56,41900.0,19.2661,19.2726,19.2401,19.2466,41900.0
2011-12-05 15:20:00,29.57,29.6,29.55,29.59,25500.0,19.2531,19.2726,19.2401,19.2661,25500.0
2011-12-05 15:25:00,29.58,29.59,29.54,29.56,34900.0,19.2596,19.2661,19.2336,19.2466,34900.0
2011-12-05 15:30:00,29.56,29.6,29.54,29.6,42800.0,19.2466,19.2726,19.2336,19.2726,42800.0
2011-12-05 15:35:00,29.61,29.62,29.56,29.57,36800.0,19.2791,19.2857,19.2466,19.2531,36800.0
2011-12-05 15:40:00,29.57,29.6,29.53,29.58,56000.0,19.2531,19.2726,19.2271,19.2596,56000.0
2011-12-05 15:45:00,29.57,29.62,29.56,29.61,52200.0,19.2531,19.2857,19.2466,19.2791,52200.0
2011-12-05 15:50:00,29.62,29.66,29.6,29.66,68100.0,19.2857,19.3117,19.2726,19.3117,68100.0
2011-12-05 15:55:00,29.66,29.7,29.64,29.68,171800.0,19.3117,19.3377,19.2987,19.3247,171800.0
2011-12-06 09:30:00,29.7,29.79,29.65,29.73,38700.0,19.3377,19.3963,19.3052,19.3573,38700.0
2011-12-06 09:35:00,29.73,29.76,29.66,29.66,21100.0,19.3573,19.3768,19.3117,19.3117,21100.0
2011-12-06 09:40:00,29.67,29.71,29.65,29.7,58100.0,19.3182,19.3443,19.3052,19.3377,58100.0
2011-12-06 09:45:00,29.71,29.71,29.59,29.61,91400.0,19.3443,19.3443,19.2661,19.2791,91400.0
2011-12-06 09:50:00,29.59,29.61,29.58,29.6,12800.0,19.2661,19.2791,19.2596,19.2726,12800.0
2011-12-06 09:55:00,29.6,29.63,29.59,29.61,25600.0,19.2726,19.2922,19.2661,19.2791,25600.0
2011-12-06 10:00:00,29.61,29.67,29.61,29.63,17000.0,19.2791,19.3182,19.2791,19.2922,17000.0
2011-12-06 10:05:00,29.64,29.65,29.61,29.64,13800.0,19.2987,19.3052,19.2791,19.2987,13800.0
2011-12-06 10:10:00,29.65,29.66,29.58,29.64,27600.0,19.3052,19.3117,19.2596,19.2987,27600.0
2011-12-06 10:15:00,29.64,29.66,29.63,29.65,13600.0,19.2987,19.3117,19.2922,19.3052,13600.0
2011-12-06 10:20:00,29.66,29.71,29.61,29.69,26600.0,19.3117,19.3443,19.2791,19.3312,26600.0
2011-12-06 10:25:00,29.69,29.69,29.67,29.67,12300.0,19.3312,19.3312,19.3182,19.3182,12300.0
2011-12-06 10:30:00,29.68,29.71,29.65,29.65,35400.0,19.3247,19.3443,19.3052,19.3052,35400.0
2011-12-06 10:35:00,29.64,29.67,29.62,29.65,13800.0,19.2987,19.3182,19.2857,19.3052,13800.0
2011-12-06 10:40:00,29.66,29.66,29.6,29.61,12100.0,19.3117,19.3117,19.2726,19.2791,12100.0
2011-12-06 10:45:00,29.62,29.63,29.58,29.63,19600.0,19.2857,19.2922,19.2596,19.2922,19600.0
2011-12-06 10:50:00,29.62,29.64,29.58,29.58,12000.0,19.2857,19.2987,19.2596,19.2596,12000.0
2011-12-06 10:55:00,29.58,29.58,29.53,29.55,19800.0,19.2596,19.2596,19.2271,19.2401,19800.0
2011-12-06 11:00:00,29.55,29.56,29.54,29.55,11300.0,19.2401,19.2466,19.2336,19.2401,11300.0
2011-12-06 11:05:00,29.54,29.57,29.52,29.53,13400.0,19.2336,19.2531,19.2205,19.2271,13400.0
2011-12-06 11:10:00,29.53,29.55,29.5,29.55,20000.0,19.2271,19.2401,19.2075,19.2401,20000.0
2011-12-06 11:15:00,29.54,29.56,29.53,29.53,7400.0,19.2336,19.2466,19.2271,19.2271,7400.0
2011-12-06 11:20:00,29.53,29.6,29.53,29.59,15600.0,19.2271,19.2726,19.2271,19.2661,15600.0
2011-12-06 11:25:00,29.59,29.6,29.57,29.57,5900.0,19.2661,19.2726,19.2531,19.2531,5900.0
2011-12-06 11:30:00,29.56,29.58,29.53,29.53,18600.0,19.2466,19.2596,19.2271,19.2271,18600.0
2011-12-06 11:35:00,29.53,29.53,29.5,29.5,17700.0,19.2271,19.2271,19.2075,19.2075,17700.0
2011-12-06 11:40:00,29.5,29.52,29.5,29.51,8700.0,19.2075,19.2205,19.2075,19.214,8700.0
2011-12-06 11:45:00,29.5,29.5,29.45,29.46,19200.0,19.2075,19.2075,19.175,19.1815,19200.0
2011-12-06 11:50:00,29.46,29.5,29.45,29.49,14900.0,19.1815,19.2075,19.175,19.201,14900.0
2011-12-06 11:55:00,29.5,29.55,29.5,29.53,19800.0,19.2075,19.2401,19.2075,19.2271,19800.0
2011-12-06 12:00:00,29.53,29.53,29.5,29.5,17800.0,19.2271,19.2271,19.2075,19.2075,17800.0
2011-12-06 12:05:00,29.51,29.51,29.48,29.49,11200.0,19.214,19.214,19.1945,19.201,11200.0
2011-12-06 12:10:00,29.5,29.53,29.5,29.51,11600.0,19.2075,19.2271,19.2075,19.214,11600.0
2011-12-06 12:15:00,29.51,29.52,29.47,29.47,25200.0,19.214,19.2205,19.188,19.188,25200.0
2011-12-06 12:20:00,29.47,29.48,29.42,29.43,19400.0,19.188,19.1945,19.1554,19.1619,19400.0
2011-12-06 12:25:00,29.43,29.43,29.4,29.42,19600.0,19.1619,19.1619,19.1424,19.1554,19600.0
2011-12-06 12:30:00,29.41,29.42,29.39,29.41,19300.0,19.1489,19.1554,19.1359,19.1489,19300.0
2011-12-06 12:35:00,29.41,29.45,29.4,29.45,13100.0,19.1489,19.175,19.1424,19.175,13100.0
2011-12-06 12:40:00,29.46,29.46,29.45,29.45,3500.0,19.1815,19.1815,19.175,19.175,3500.0
2011-12-06 12:45:00,29.45,29.46,29.44,29.44,8800.0,19.175,19.1815,19.1685,19.1685,8800.0
2011-12-06 12:50:00,29.44,29.46,29.44,29.46,11000.0,19.1685,19.1815,19.1685,19.1815,11000.0
2011-12-06 12:55:00,29.47,29.48,29.47,29.48,4700.0,19.188,19.1945,19.188,19.1945,4700.0
2011-12-06 13:00:00,29.48,29.5,29.46,29.5,68800.0,19.1945,19.2075,19.1815,19.2075,68800.0
2011-12-06 13:05:00,29.5,29.52,29.5,29.51,13100.0,19.2075,19.2205,19.2075,19.214,13100.0
2011-12-06 13:10:00,29.52,29.53,29.49,29.52,15600.0,19.2205,19.2271,19.201,19.2205,15600.0
2011-12-06 13:15:00,29.53,29.58,29.53,29.56,8400.0,19.2271,19.2596,19.2271,19.2466,8400.0
2011-12-06 13:20:00,29.57,29.6,29.56,29.58,19000.0,19.2531,19.2726,19.2466,19.2596,19000.0
2011-12-06 13:25:00,29.59,29.61,29.58,29.61,5500.0,19.2661,19.2791,19.2596,19.2791,5500.0
2011-12-06 13:30:00,29.61,29.62,29.59,29.62,8400.0,19.2791,19.2857,19.2661,19.2857,8400.0
2011-12-06 13:35:00,29.61,29.63,29.61,29.62,9600.0,19.2791,19.2922,19.2791,19.2857,9600.0
2011-12-06 13:40:00,29.62,29.63,29.6,29.6,7600.0,19.2857,19.2922,19.2726,19.2726,7600.0
2011-12-06 13:45:00,29.6,29.61,29.59,29.6,7600.0,19.2726,19.2791,19.2661,19.2726,7600.0
2011-12-06 13:50:00,29.59,29.61,29.59,29.59,10300.0,19.2661,19.2791,19.2661,19.2661,10300.0
2011-12-06 13:55:00,29.6,29.6,29.58,29.58,5400.0,19.2726,19.2726,19.2596,19.2596,5400.0
2011-12-06 14:00:00,29.58,29.59,29.54,29.56,14100.0,19.2596,19.2661,19.2336,19.2466,14100.0
2011-12-06 14:05:00,29.56,29.59,29.56,29.59,9800.0,19.2466,19.2661,19.2466,19.2661,9800.0
2011-12-06 14:10:00,29.58,29.61,29.58,29.61,7600.0,19.2596,19.2791,19.2596,19.2791,7600.0
2011-12-06 14:15:00,29.61,29.65,29.61,29.64,17100.0,19.2791,19.3052,19.2791,19.2987,17100.0
2011-12-06 14:20:00,29.64,29.64,29.6,29.6,10500.0,19.2987,19.2987,19.2726,19.2726,10500.0
2011-12-06 14:25:00,29.6,29.63,29.6,29.63,19700.0,19.2726,19.2922,19.2726,19.2922,19700.0
2011-12-06 14:30:00,29.62,29.67,29.62,29.67,16300.0,19.2857,19.3182,19.2857,19.3182,16300.0
2011-12-06 14:35:00,29.66,29.73,29.65,29.72,33900.0,19.3117,19.3573,19.3052,19.3508,33900.0
2011-12-06 14:40:00,29.73,29.78,29.73,29.73,41800.0,19.3573,19.3898,19.3573,19.3573,41800.0
2011-12-06 14:45:00,29.74,29.76,29.73,29.75,20800.0,19.3638,19.3768,19.3573,19.3703,20800.0
2011-12-06 14:50:00,29.75,29.81,29.74,29.8,21500.0,19.3703,19.4094,19.3638,19.4029,21500.0
2011-12-06 14:55:00,29.79,29.81,29.76,29.77,21200.0,19.3963,19.4094,19.3768,19.3833,21200.0
2011-12-06 15:00:00,29.77,29.8,29.77,29.8,31000.0,19.3833,19.4029,19.3833,19.4029,31000.0
2011-12-06 15:05:00,29.79,29.79,29.78,29.79,14100.0,19.3963,19.3963,19.3898,19.3963,14100.0
2011-12-06 15:10:00,29.78,29.83,29.78,29.8,36200.0,19.3898,19.4224,19.3898,19.4029,36200.0
2011-12-06 15:15:00,29.79,29.81,29.76,29.76,13300.0,19.3963,19.4094,19.3768,19.3768,13300.0
2011-12-06 15:20:00,29.76,29.78,29.75,29.76,18400.0,19.3768,19.3898,19.3703,19.3768,18400.0
2011-12-06 15:25:00,29.76,29.77,29.69,29.7,22300.0,19.3768,19.3833,19.3312,19.3377,22300.0
2011-12-06 15:30:00,29.7,29.74,29.69,29.74,40200.0,19.3377,19.3638,19.3312,19.3638,40200.0
2011-12-06 15:35:00,29.74,29.78,29.74,29.76,50500.0,19.3638,19.3898,19.3638,19.3768,50500.0
2011-12-06 15:40:00,29.77,29.79,29.75,29.76,47400.0,19.3833,19.3963,19.3703,19.3768,47400.0
2011-12-06 15:45:00,29.76,29.77,29.72,29.73,59200.0,19.3768,19.3833,19.3508,19.3573,59200.0
2011-12-06 15:50:00,29.74,29.74,29.7,29.72,73000.0,19.3638,19.3638,19.3377,19.3508,73000.0
2011-12-06 15:55:00,29.72,29.73,29.69,29.71,98000.0,19.3508,19.3573,19.3312,19.3443,98000.0
2011-12-07 09:30:00,29.54,29.6,29.47,29.49,33000.0,19.2336,19.2726,19.188,19.201,33000.0
2011-12-07 09:35:00,29.48,29.48,29.38,29.4,17800.0,19.1945,19.1945,19.1294,19.1424,17800.0
2011-12-07 09:40:00,29.4,29.42,29.32,29.35,18500.0,19.1424,19.1554,19.0903,19.1099,18500.0
2011-12-07 09:45:00,29.35,29.37,29.29,29.35,20900.0,19.1099,19.1229,19.0708,19.1099,20900.0
2011-12-07 09:50:00,29.34,29.35,29.3,29.32,16400.0,19.1033,19.1099,19.0773,19.0903,16400.0
2011-12-07 09:55:00,29.32,29.36,29.29,29.35,26500.0,19.0903,19.1164,19.0708,19.1099,26500.0
2011-12-07 10:00:00,29.35,29.35,29.3,29.32,10500.0,19.1099,19.1099,19.0773,19.0903,10500.0
2011-12-07 10:05:00,29.31,29.33,29.27,29.28,23500.0,19.0838,19.0968,19.0578,19.0643,23500.0
2011-12-07 10:10:00,29.28,29.35,29.28,29.32,15700.0,19.0643,19.1099,19.0643,19.0903,15700.0
2011-12-07 10:15:00,29.32,29.32,29.27,29.27,17300.0,19.0903,19.0903,19.0578,19.0578,17300.0
2011-12-07 10:20:00,29.27,29.29,29.25,29.26,21700.0,19.0578,19.0708,19.0447,19.0513,21700.0
2011-12-07 10:25:00,29.26,29.29,29.22,29.28,53800.0,19.0513,19.0708,19.0252,19.0643,53800.0
2011-12-07 10:30:00,29.28,29.28,29.23,29.26,61600.0,19.0643,19.0643,19.0317,19.0513,61600.0
2011-12-07 10:35:00,29.25,29.26,29.24,29.26,13900.0,19.0447,19.0513,19.0382,19.0513,13900.0
2011-12-07 10:40:00,29.25,29.29,29.25,29.29,7500.0,19.0447,19.0708,19.0447,19.0708,7500.0
2011-12-07 10:45:00,29.29,29.32,29.28,29.31,16500.0,19.0708,19.0903,19.0643,19.0838,16500.0
2011-12-07 10:50:00,29.3,29.35,29.3,29.34,31500.0,19.0773,19.1099,19.0773,19.1033,31500.0
2011-12-07 10:55:00,29.33,29.33,29.28,29.33,21100.0,19.0968,19.0968,19.0643,19.0968,21100.0
2011-12-07 11:00:00,29.34,29.36,29.33,29.33,15200.0,19.1033,19.1164,19.0968,19.0968,15200.0
2011-12-07 11:05:00,29.34,29.41,29.33,29.4,18500.0,19.1033,19.1489,19.0968,19.1424,18500.0
2011-12-07 11:10:00,29.39,29.4,29.33,29.33,38200.0,19.1359,19.1424,19.0968,19.0968,38200.0
2011-12-07 11:15:00,29.34,29.36,29.32,29.34,32000.0,19.1033,19.1164,19.0903,19.1033,32000.0
2011-12-07 11:20:00,29.34,29.4,29.32,29.39,38500.0,19.1033,19.1424,19.0903,19.1359,38500.0
2011-12-07 11:25:00,29.38,29.4,29.37,29.38,25400.0,19.1294,19.1424,19.1229,19.1294,25400.0
2011-12-07 11:30:00,29.39,29.42,29.38,29.42,27600.0,19.1359,19.1554,19.1294,19.1554,27600.0
2011-12-07 11:35:00,29.42,29.44,29.42,29.42,23800.0,19.1554,19.1685,19.1554,19.1554,23800.0
2011-12-07 11:40:00,29.43,29.43,29.41,29.41,13300.0,19.1619,19.1619,19.1489,19.1489,13300.0
2011-12-07 11:45:00,29.41,29.41,29.39,29.4,10600.0,19.1489,19.1489,19.1359,19.1424,10600.0
2011-12-07 11:50:00,29.4,29.43,29.4,29.41,23900.0,19.1424,19.1619,19.1424,19.1489,23900.0
2011-12-07 11:55:00,29.41,29.44,29.41,29.43,12400.0,19.1489,19.1685,19.1489,19.1619,12400.0
2011-12-07 12:00:00,29.44,29.48,29.44,29.45,22900.0,19.1685,19.1945,19.1685,19.175,22900.0
2011-12-07 12:05:00,29.46,29.46,29.4,29.4,27500.0,19.1815,19.1815,19.1424,19.1424,27500.0
2011-12-07 12:10:00,29.41,29.43,29.39,29.42,63600.0,19.1489,19.1619,19.1359,19.1554,63600.0
2011-12-07 12:15:00,29.41,29.41,29.4,29.41,6200.0,19.1489,19.1489,19.1424,19.1489,6200.0
2011-12-07 12:20:00,29.41,29.42,29.4,29.42,19300.0,19.1489,19.1554,19.1424,19.1554,19300.0
2011-12-07 12:25:00,29.42,29.44,29.42,29.44,43100.0,19.1554,19.1685,19.1554,19.1685,43100.0
2011-12-07 12:30:00,29.44,29.44,29.43,29.44,19700.0,19.1685,19.1685,19.1619,19.1685,19700.0
2011-12-07 12:35:00,29.44,29.44,29.43,29.44,28100.0,19.1685,19.1685,19.1619,19.1685,28100.0
2011-12-07 12:40:00,29.44,29.48,29.44,29.48,27300.0,19.1685,19.1945,19.1685,19.1945,27300.0
2011-12-07 12:45:00,29.48,29.5,29.48,29.49,14700.0,19.1945,19.2075,19.1945,19.201,14700.0
2011-12-07 12:50:00,29.49,29.54,29.49,29.53,16300.0,19.201,19.2336,19.201,19.2271,16300.0
2011-12-07 12:55:00,29.53,29.55,29.53,29.55,15000.0,19.2271,19.2401,19.2271,19.2401,15000.0
2011-12-07 13:00:00,29.54,29.56,29.54,29.54,14300.0,19.2336,19.2466,19.2336,19.2336,14300.0
2011-12-07 13:05:00,29.54,29.55,29.52,29.52,8600.0,19.2336,19.2401,19.2205,19.2205,8600.0
2011-12-07 13:10:00,29.52,29.52,29.5,29.5,16800.0,19.2205,19.2205,19.2075,19.2075,16800.0
2011-12-07 13:15:00,29.51,29.52,29.49,29.52,17900.0,19.214,19.2205,19.201,19.2205,17900.0
2011-12-07 13:20:00,29.52,29.52,29.49,29.5,7800.0,19.2205,19.2205,19.201,19.2075,7800.0
2011-12-07 13:25:00,29.49,29.53,29.49,29.52,19600.0,19.201,19.2271,19.201,19.2205,19600.0
2011-12-07 13:30:00,29.52,29.55,29.51,29.51,12300.0,19.2205,19.2401,19.214,19.214,12300.0
2011-12-07 13:35:00,29.52,29.54,29.52,29.54,10700.0,19.2205,19.2336,19.2205,19.2336,10700.0
2011-12-07 13:40:00,29.53,29.54,29.51,29.52,5700.0,19.2271,19.2336,19.214,19.2205,5700.0
2011-12-07 13:45:00,29.52,29.52,29.46,29.48,18700.0,19.2205,19.2205,19.1815,19.1945,18700.0
2011-12-07 13:50:00,29.48,29.48,29.46,29.48,12400.0,19.1945,19.1945,19.1815,19.1945,12400.0
2011-12-07 13:55:00,29.47,29.48,29.47,29.47,3000.0,19.188,19.1945,19.188,19.188,3000.0
2011-12-07 14:00:00,29.48,29.51,29.48,29.49,21400.0,19.1945,19.214,19.1945,19.201,21400.0
2011-12-07 14:05:00,29.49,29.5,29.44,29.45,13000.0,19.201,19.2075,19.1685,19.175,13000.0
2011-12-07 14:10:00,29.45,29.46,29.43,29.43,10100.0,19.175,19.1815,19.1619,19.1619,10100.0
2011-12-07 14:15:00,29.42,29.45,29.4,29.42,63200.0,19.1554,19.175,19.1424,19.1554,63200.0
2011-12-07 14:20:00,29.41,29.46,29.41,29.46,14400.0,19.1489,19.1815,19.1489,19.1815,14400.0
2011-12-07 14:25:00,29.46,29.5,29.46,29.5,15700.0,19.1815,19.2075,19.1815,19.2075,15700.0
2011-12-07 14:30:00,29.5,29.51,29.48,29.48,16600.0,19.2075,19.214,19.1945,19.1945,16600.0
2011-12-07 14:35:00,29.48,29.49,29.45,29.49,21800.0,19.1945,19.201,19.175,19.201,21800.0
2011-12-07 14:40:00,29.49,29.51,29.43,29.43,32100.0,19.201,19.214,19.1619,19.1619,32100.0
2011-12-07 14:45:00,29.43,29.46,29.4,29.42,24000.0,19.1619,19.1815,19.1424,19.1554,24000.0
2011-12-07 14:50:00,29.42,29.46,29.42,29.45,16500.0,19.1554,19.1815,19.1554,19.175,16500.0
2011-12-07 14:55:00,29.45,29.46,29.44,29.44,10900.0,19.175,19.1815,19.1685,19.1685,10900.0
2011-12-07 15:00:00,29.45,29.49,29.45,29.46,21100.0,19.175,19.201,19.175,19.1815,21100.0
2011-12-07 15:05:00,29.46,29.47,29.46,29.46,3400.0,19.1815,19.188,19.1815,19.1815,3400.0
2011-12-07 15:10:00,29.46,29.47,29.44,29.46,23900.0,19.1815,19.188,19.1685,19.1815,23900.0
2011-12-07 15:15:00,29.47,29.55,29.47,29.54,35100.0,19.188,19.2401,19.188,19.2336,35100.0
2011-12-07 15:20:00,29.54,29.57,29.53,29.55,42600.0,19.2336,19.2531,19.2271,19.2401,42600.0
2011-12-07 15:25:00,29.56,29.59,29.56,29.59,14700.0,19.2466,19.2661,19.2466,19.2661,14700.0
2011-12-07 15:30:00,29.59,29.61,29.57,29.59,20400.0,19.2661,19.2791,19.2531,19.2661,20400.0
2011-12-07 15:35:00,29.59,29.69,29.59,29.68,37900.0,19.2661,19.3312,19.2661,19.3247,37900.0
2011-12-07 15:40:00,29.68,29.77,29.68,29.71,66800.0,19.3247,19.3833,19.3247,19.3443,66800.0
2011-12-07 15:45:00,29.7,29.72,29.66,29.71,51800.0,19.3377,19.3508,19.3117,19.3443,51800.0
2011-12-07 15:50:00,29.71,29.72,29.68,29.7,49800.0,19.3443,19.3508,19.3247,19.3377,49800.0
2011-12-07 15:55:00,29.7,29.73,29.62,29.63,181200.0,19.3377,19.3573,19.2857,19.2922,181200.0
2011-12-08 09:30:00,29.47,29.52,29.4,29.43,24400.0,19.188,19.2205,19.1424,19.1619,24400.0
2011-12-08 09:35:00,29.46,29.51,29.42,29.49,20800.0,19.1815,19.214,19.1554,19.201,20800.0
2011-12-08 09:40:00,29.48,29.52,29.38,29.42,29200.0,19.1945,19.2205,19.1294,19.1554,29200.0
2011-12-08 09:45:00,29.42,29.53,29.42,29.53,19400.0,19.1554,19.2271,19.1554,19.2271,19400.0
2011-12-08 09:50:00,29.53,29.59,29.51,29.55,23300.0,19.2271,19.2661,19.214,19.2401,23300.0
2011-12-08 09:55:00,29.55,29.56,29.5,29.5,34900.0,19.2401,19.2466,19.2075,19.2075,34900.0
2011-12-08 10:00:00,29.5,29.59,29.48,29.48,35400.0,19.2075,19.2661,19.1945,19.1945,35400.0
2011-12-08 10:05:00,29.48,29.53,29.47,29.5,21900.0,19.1945,19.2271,19.188,19.2075,21900.0
2011-12-08 10:10:00,29.49,29.56,29.48,29.53,17200.0,19.201,19.2466,19.1945,19.2271,17200.0
2011-12-08 10:15:00,29.54,29.55,29.43,29.43,25300.0,19.2336,19.2401,19.1619,19.1619,25300.0
2011-12-08 10:20:00,29.44,29.49,29.43,29.47,20200.0,19.1685,19.201,19.1619,19.188,20200.0
2011-12-08 10:25:00,29.46,29.52,29.44,29.5,31900.0,19.1815,19.2205,19.1685,19.2075,31900.0
2011-12-08 10:30:00,29.51,29.63,29.51,29.62,21800.0,19.214,19.2922,19.214,19.2857,21800.0
2011-12-08 10:35:00,29.61,29.63,29.6,29.63,24600.0,19.2791,19.2922,19.2726,19.2922,24600.0
2011-12-08 10:40:00,29.63,29.64,29.6,29.62,36600.0,19.2922,19.2987,19.2726,19.2857,36600.0
2011-12-08 10:45:00,29.63,29.69,29.62,29.66,23200.0,19.2922,19.3312,19.2857,19.3117,23200.0
2011-12-08 10:50:00,29.67,29.7,29.65,29.65,58100.0,19.3182,19.3377,19.3052,19.3052,58100.0
2011-12-08 10:55:00,29.65,29.65,29.62,29.62,32600.0,19.3052,19.3052,19.2857,19.2857,32600.0
2011-12-08 11:00:00,29.63,29.63,29.58,29.6,27800.0,19.2922,19.2922,19.2596,19.2726,27800.0
2011-12-08 11:05:00,29.59,29.63,29.53,29.54,34700.0,19.2661,19.2922,19.2271,19.2336,34700.0
2011-12-08 11:10:00,29.53,29.56,29.52,29.52,26700.0,19.2271,19.2466,19.2205,19.2205,26700.0
2011-12-08 11:15:00,29.52,29.57,29.51,29.55,25100.0,19.2205,19.2531,19.214,19.2401,25100.0
2011-12-08 11:20:00,29.56,29.63,29.55,29.62,11900.0,19.2466,19.2922,19.2401,19.2857,11900.0
2011-12-08 11:25:00,29.62,29.62,29.56,29.56,21900.0,19.2857,19.2857,19.2466,19.2466,21900.0
2011-12-08 11:30:00,29.57,29.61,29.57,29.6,12200.0,19.2531,19.2791,19.2531,19.2726,12200.0
2011-12-08 11:35:00,29.59,29.61,29.55,29.58,25100.0,19.2661,19.2791,19.2401,19.2596,25100.0
2011-12-08 11:40:00,29.58,29.6,29.56,29.59,9300.0,19.2596,19.2726,19.2466,19.2661,9300.0
2011-12-08 11:45:00,29.6,29.64,29.6,29.62,13400.0,19.2726,19.2987,19.2726,19.2857,13400.0
2011-12-08 11:50:00,29.62,29.65,29.61,29.65,17100.0,19.2857,19.3052,19.2791,19.3052,17100.0
2011-12-08 11:55:00,29.66,29.66,29.64,29.64,12500.0,19.3117,19.3117,19.2987,19.2987,12500.0
2011-12-08 12:00:00,29.65,29.65,29.57,29.57,38100.0,19.3052,19.3052,19.2531,19.2531,38100.0
2011-12-08 12:05:00,29.58,29.62,29.58,29.61,13500.0,19.2596,19.2857,19.2596,19.2791,13500.0
2011-12-08 12:10:00,29.62,29.63,29.61,29.63,14300.0,19.2857,19.2922,19.2791,19.2922,14300.0
2011-12-08 12:15:00,29.63,29.65,29.61,29.64,14800.0,19.2922,19.3052,19.2791,19.2987,14800.0
2011-12-08 12:20:00,29.65,29.65,29.62,29.62,8300.0,19.3052,19.3052,19.2857,19.2857,8300.0
2011-12-08 12:25:00,29.62,29.63,29.58,29.61,56500.0,19.2857,19.2922,19.2596,19.2791,56500.0
2011-12-08 12:30:00,29.62,29.64,29.6,29.62,40100.0,19.2857,19.2987,19.2726,19.2857,40100.0
2011-12-08 12:35:00,29.63,29.64,29.61,29.61,20100.0,19.2922,19.2987,19.2791,19.2791,20100.0
2011-12-08 12:40:00,29.62,29.65,29.61,29.65,12200.0,19.2857,19.3052,19.2791,19.3052,12200.0
2011-12-08 12:45:00,29.64,29.65,29.62,29.65,9500.0,19.2987,19.3052,19.2857,19.3052,9500.0
2011-12-08 12:50:00,29.65,29.68,29.65,29.66,11600.0,19.3052,19.3247,19.3052,19.3117,11600.0
2011-12-08 12:55:00,29.66,29.68,29.65,29.68,9400.0,19.3117,19.3247,19.3052,19.3247,9400.0
2011-12-08 13:00:00,29.67,29.67,29.61,29.62,32200.0,19.3182,19.3182,19.2791,19.2857,32200.0
2011-12-08 13:05:00,29.63,29.63,29.57,29.59,55000.0,19.2922,19.2922,19.2531,19.2661,55000.0
2011-12-08 13:10:00,29.59,29.59,29.53,29.55,18400.0,19.2661,19.2661,19.2271,19.2401,18400.0
2011-12-08 13:15:00,29.55,29.56,29.52,29.56,8400.0,19.2401,19.2466,19.2205,19.2466,8400.0
2011-12-08 13:20:00,29.57,29.57,29.54,29.56,8300.0,19.2531,19.2531,19.2336,19.2466,8300.0
2011-12-08 13:25:00,29.56,29.59,29.56,29.57,12700.0,19.2466,19.2661,19.2466,19.2531,12700.0
2011-12-08 13:30:00,29.56,29.57,29.52,29.53,18700.0,19.2466,19.2531,19.2205,19.2271,18700.0
2011-12-08 13:35:00,29.53,29.6,29.53,29.6,21600.0,19.2271,19.2726,19.2271,19.2726,21600.0
2011-12-08 13:40:00,29.6,29.65,29.6,29.64,16700.0,19.2726,19.3052,19.2726,19.2987,16700.0
2011-12-08 13:45:00,29.65,29.67,29.61,29.61,19700.0,19.3052,19.3182,19.2791,19.2791,19700.0
2011-12-08 13:50:00,29.62,29.63,29.61,29.62,9500.0,19.2857,19.2922,19.2791,19.2857,9500.0
2011-12-08 13:55:00,29.62,29.67,29.6,29.67,14100.0,19.2857,19.3182,19.2726,19.3182,14100.0
2011-12-08 14:00:00,29.67,29.67,29.59,29.61,29700.0,19.3182,19.3182,19.2661,19.2791,29700.0
2011-12-08 14:05:00,29.59,29.61,29.56,29.61,21100.0,19.2661,19.2791,19.2466,19.2791,21100.0
2011-12-08 14:10:00,29.61,29.63,29.6,29.61,13300.0,19.2791,19.2922,19.2726,19.2791,13300.0
2011-12-08 14:15:00,29.6,29.64,29.6,29.63,19000.0,19.2726,19.2987,19.2726,19.2922,19000.0
2011-12-08 14:20:00,29.63,29.63,29.6,29.61,15500.0,19.2922,19.2922,19.2726,19.2791,15500.0
2011-12-08 14:25:00,29.62,29.62,29.58,29.6,24000.0,19.2857,19.2857,19.2596,19.2726,24000.0
2011-12-08 14:30:00,29.59,29.6,29.57,29.59,39300.0,19.2661,19.2726,19.2531,19.2661,39300.0
2011-12-08 14:35:00,29.59,29.59,29.58,29.59,17800.0,19.2661,19.2661,19.2596,19.2661,17800.0
2011-12-08 14:40:00,29.59,29.59,29.51,29.56,32300.0,19.2661,19.2661,19.214,19.2466,32300.0
2011-12-08 14:45:00,29.56,29.61,29.55,29.61,14400.0,19.2466,19.2791,19.2401,19.2791,14400.0
2011-12-08 14:50:00,29.6,29.62,29.54,29.55,19800.0,19.2726,19.2857,19.2336,19.2401,19800.0
2011-12-08 14:55:00,29.54,29.57,29.54,29.56,15100.0,19.2336,19.2531,19.2336,19.2466,15100.0
2011-12-08 15:00:00,29.56,29.58,29.55,29.56,20400.0,19.2466,19.2596,19.2401,19.2466,20400.0
2011-12-08 15:05:00,29.56,29.56,29.52,29.53,24900.0,19.2466,19.2466,19.2205,19.2271,24900.0
2011-12-08 15:10:00,29.52,29.63,29.52,29.62,38200.0,19.2205,19.2922,19.2205,19.2857,38200.0
2011-12-08 15:15:00,29.62,29.65,29.61,29.65,39800.0,19.2857,19.3052,19.2791,19.3052,39800.0
2011-12-08 15:20:00,29.65,29.66,29.6,29.6,10700.0,19.3052,19.3117,19.2726,19.2726,10700.0
2011-12-08 15:25:00,29.6,29.67,29.6,29.65,34400.0,19.2726,19.3182,19.2726,19.3052,34400.0
2011-12-08 15:30:00,29.65,29.73,29.63,29.7,54300.0,19.3052,19.3573,19.2922,19.3377,54300.0
2011-12-08 15:35:00,29.69,29.71,29.61,29.61,44500.0,19.3312,19.3443,19.2791,19.2791,44500.0
2011-12-08 15:40:00,29.62,29.63,29.52,29.55,75900.0,19.2857,19.2922,19.2205,19.2401,75900.0
2011-12-08 15:45:00,29.54,29.57,29.43,29.47,65800.0,19.2336,19.2531,19.1619,19.188,65800.0
2011-12-08 15:50:00,29.47,29.49,29.39,29.42,84000.0,19.188,19.201,19.1359,19.1554,84000.0
2011-12-08 15:55:00,29.42,29.43,29.34,29.41,193300.0,19.1554,19.1619,19.1033,19.1489,193300.0
2011-12-09 09:30:00,29.66,29.69,29.54,29.65,30100.0,19.3117,19.3312,19.2336,19.3052,30100.0
2011-12-09 09:35:00,29.64,29.79,29.64,29.73,31200.0,19.2987,19.3963,19.2987,19.3573,31200.0
2011-12-09 09:40:00,29.73,29.73,29.6,29.62,15700.0,19.3573,19.3573,19.2726,19.2857,15700.0
2011-12-09 09:45:00,29.63,29.8,29.62,29.79,20200.0,19.2922,19.4029,19.2857,19.3963,20200.0
2011-12-09 09:50:00,29.8,29.88,29.8,29.81,22600.0,19.4029,19.4549,19.4029,19.4094,22600.0
2011-12-09 09:55:00,29.83,29.85,29.77,29.8,17400.0,19.4224,19.4354,19.3833,19.4029,17400.0
2011-12-09 10:00:00,29.81,29.86,29.78,29.84,30300.0,19.4094,19.4419,19.3898,19.4289,30300.0
2011-12-09 10:05:00,29.86,29.9,29.86,29.9,29200.0,19.4419,19.468,19.4419,19.468,29200.0
2011-12-09 10:10:00,29.91,29.93,29.86,29.87,30700.0,19.4745,19.4875,19.4419,19.4484,30700.0
2011-12-09 10:15:00,29.88,29.88,29.84,29.86,18400.0,19.4549,19.4549,19.4289,19.4419,18400.0
2011-12-09 10:20:00,29.86,29.9,29.86,29.88,16000.0,19.4419,19.468,19.4419,19.4549,16000.0
2011-12-09 10:25:00,29.88,29.89,29.83,29.89,19800.0,19.4549,19.4615,19.4224,19.4615,19800.0
2011-12-09 10:30:00,29.9,29.94,29.88,29.93,22700.0,19.468,19.494,19.4549,19.4875,22700.0
2011-12-09 10:35:00,29.94,29.94,29.87,29.88,25400.0,19.494,19.494,19.4484,19.4549,25400.0
2011-12-09 10:40:00,29.88,29.94,29.87,29.93,41000.0,19.4549,19.494,19.4484,19.4875,41000.0
2011-12-09 10:45:00,29.92,29.94,29.91,29.93,25000.0,19.481,19.494,19.4745,19.4875,25000.0
2011-12-09 10:50:00,29.93,29.98,29.9,29.96,55000.0,19.4875,19.5201,19.468,19.507,55000.0
2011-12-09 10:55:00,29.95,29.99,29.95,29.98,28800.0,19.5005,19.5266,19.5005,19.5201,28800.0
2011-12-09 11:00:00,29.98,30.03,29.98,30.03,31600.0,19.5201,19.5526,19.5201,19.5526,31600.0
2011-12-09 11:05:00,30.03,30.08,30.01,30.07,46200.0,19.5526,19.5852,19.5396,19.5787,46200.0
2011-12-09 11:10:00,30.07,30.1,30.07,30.09,40800.0,19.5787,19.5982,19.5787,19.5917,40800.0
2011-12-09 11:15:00,30.09,30.11,30.07,30.11,35300.0,19.5917,19.6047,19.5787,19.6047,35300.0
2011-12-09 11:20:00,30.11,30.15,30.11,30.14,35100.0,19.6047,19.6307,19.6047,19.6242,35100.0
2011-12-09 11:25:00,30.14,30.16,30.12,30.16,31600.0,19.6242,19.6373,19.6112,19.6373,31600.0
2011-12-09 11:30:00,30.15,30.17,30.15,30.16,11700.0,19.6307,19.6438,19.6307,19.6373,11700.0
2011-12-09 11:35:00,30.16,30.16,30.14,30.15,21200.0,19.6373,19.6373,19.6242,19.6307,21200.0
2011-12-09 11:40:00,30.16,30.23,30.16,30.22,51200.0,19.6373,19.6828,19.6373,19.6763,51200.0
2011-12-09 11:45:00,30.21,30.21,30.13,30.15,20600.0,19.6698,19.6698,19.6177,19.6307,20600.0
2011-12-09 11:50:00,30.13,30.15,30.13,30.14,17800.0,19.6177,19.6307,19.6177,19.6242,17800.0
2011-12-09 11:55:00,30.13,30.14,30.12,30.13,18000.0,19.6177,19.6242,19.6112,19.6177,18000.0
2011-12-09 12:00:00,30.13,30.13,30.06,30.06,17500.0,19.6177,19.6177,19.5721,19.5721,17500.0
2011-12-09 12:05:00,30.06,30.08,30.06,30.08,19800.0,19.5721,19.5852,19.5721,19.5852,19800.0
2011-12-09 12:10:00,30.08,30.11,30.07,30.11,13100.0,19.5852,19.6047,19.5787,19.6047,13100.0
2011-12-09 12:15:00,30.11,30.14,30.1,30.13,14600.0,19.6047,19.6242,19.5982,19.6177,14600.0
2011-12-09 12:20:00,30.14,30.15,30.12,30.12,10600.0,19.6242,19.6307,19.6112,19.6112,10600.0
2011-12-09 12:25:00,30.13,30.13,30.1,30.1,12400.0,19.6177,19.6177,19.5982,19.5982,12400.0
2011-12-09 12:30:00,30.1,30.11,30.08,30.1,14300.0,19.5982,19.6047,19.5852,19.5982,14300.0
2011-12-09 12:35:00,30.1,30.11,30.07,30.09,19000.0,19.5982,19.6047,19.5787,19.5917,19000.0
2011-12-09 12:40:00,30.09,30.14,30.07,30.12,20600.0,19.5917,19.6242,19.5787,19.6112,20600.0
2011-12-09 12:45:00,30.13,30.14,30.1,30.11,16800.0,19.6177,19.6242,19.5982,19.6047,16800.0
2011-12-09 12:50:00,30.11,30.11,30.08,30.1,15800.0,19.6047,19.6047,19.5852,19.5982,15800.0
2011-12-09 12:55:00,30.1,30.1,30.08,30.08,8900.0,19.5982,19.5982,19.5852,19.5852,8900.0
2011-12-09 13:00:00,30.08,30.09,30.06,30.06,7400.0,19.5852,19.5917,19.5721,19.5721,7400.0
2011-12-09 13:05:00,30.06,30.06,30.02,30.02,8200.0,19.5721,19.5721,19.5461,19.5461,8200.0
2011-12-09 13:10:00,30.02,30.03,30.01,30.01,9700.0,19.5461,19.5526,19.5396,19.5396,9700.0
2011-12-09 13:15:00,30.02,30.03,30.01,30.03,10900.0,19.5461,19.5526,19.5396,19.5526,10900.0
2011-12-09 13:20:00,30.03,30.07,30.03,30.06,16100.0,19.5526,19.5787,19.5526,19.5721,16100.0
2011-12-09 13:25:00,30.07,30.11,30.06,30.09,25600.0,19.5787,19.6047,19.5721,19.5917,25600.0
2011-12-09 13:30:00,30.09,30.12,30.09,30.1,21300.0,19.5917,19.6112,19.5917,19.5982,21300.0
2011-12-09 13:35:00,30.1,30.1,30.07,30.07,12200.0,19.5982,19.5982,19.5787,19.5787,12200.0
2011-12-09 13:40:00,30.07,30.1,30.07,30.1,10700.0,19.5787,19.5982,19.5787,19.5982,10700.0
2011-12-09 13:45:00,30.09,30.1,30.07,30.08,15000.0,19.5917,19.5982,19.5787,19.5852,15000.0
2011-12-09 13:50:00,30.08,30.09,30.07,30.09,12100.0,19.5852,19.5917,19.5787,19.5917,12100.0
2011-12-09 13:55:00,30.09,30.09,30.08,30.08,10900.0,19.5917,19.5917,19.5852,19.5852,10900.0
2011-12-09 14:00:00,30.08,30.11,30.08,30.1,11500.0,19.5852,19.6047,19.5852,19.5982,11500.0
2011-12-09 14:05:00,30.1,30.11,30.07,30.09,22300.0,19.5982,19.6047,19.5787,19.5917,22300.0
2011-12-09 14:10:00,30.09,30.1,30.08,30.08,14700.0,19.5917,19.5982,19.5852,19.5852,14700.0
2011-12-09 14:15:00,30.08,30.09,30.07,30.07,8800.0,19.5852,19.5917,19.5787,19.5787,8800.0
2011-12-09 14:20:00,30.07,30.07,30.04,30.05,15400.0,19.5787,19.5787,19.5591,19.5656,15400.0
2011-12-09 14:25:00,30.06,30.13,30.05,30.11,24000.0,19.5721,19.6177,19.5656,19.6047,24000.0
2011-12-09 14:30:00,30.11,30.15,30.11,30.14,16600.0,19.6047,19.6307,19.6047,19.6242,16600.0
2011-12-09 14:35:00,30.15,30.15,30.12,30.13,30400.0,19.6307,19.6307,19.6112,19.6177,30400.0
2011-12-09 14:40:00,30.14,30.17,30.14,30.17,19100.0,19.6242,19.6438,19.6242,19.6438,19100.0
2011-12-09 14:45:00,30.16,30.2,30.16,30.18,29100.0,19.6373,19.6633,19.6373,19.6503,29100.0
2011-12-09 14:50:00,30.18,30.19,30.17,30.18,19100.0,19.6503,19.6568,19.6438,19.6503,19100.0
2011-12-09 14:55:00,30.17,30.18,30.12,30.14,18800.0,19.6438,19.6503,19.6112,19.6242,18800.0
2011-12-09 15:00:00,30.13,30.14,30.09,30.09,23600.0,19.6177,19.6242,19.5917,19.5917,23600.0
2011-12-09 15:05:00,30.09,30.1,30.07,30.09,27400.0,19.5917,19.5982,19.5787,19.5917,27400.0
2011-12-09 15:10:00,30.1,30.1,30.08,30.1,25100.0,19.5982,19.5982,19.5852,19.5982,25100.0
2011-12-09 15:15:00,30.1,30.1,30.07,30.09,62000.0,19.5982,19.5982,19.5787,19.5917,62000.0
2011-12-09 15:20:00,30.08,30.15,30.08,30.14,36600.0,19.5852,19.6307,19.5852,19.6242,36600.0
2011-12-09 15:25:00,30.14,30.15,30.13,30.14,12300.0,19.6242,19.6307,19.6177,19.6242,12300.0
2011-12-09 15:30:00,30.15,30.15,30.1,30.12,29100.0,19.6307,19.6307,19.5982,19.6112,29100.0
2011-12-09 15:35:00,30.11,30.14,30.11,30.11,33200.0,19.6047,19.6242,19.6047,19.6047,33200.0
2011-12-09 15:40:00,30.11,30.18,30.11,30.17,39000.0,19.6047,19.6503,19.6047,19.6438,39000.0
2011-12-09 15:45:00,30.17,30.17,30.07,30.09,39400.0,19.6438,19.6438,19.5787,19.5917,39400.0
2011-12-09 15:50:00,30.09,30.11,30.07,30.11,51000.0,19.5917,19.6047,19.5787,19.6047,51000.0
2011-12-09 15:55:00,30.11,30.13,30.06,30.06,181000.0,19.6047,19.6177,19.5721,19.5721,181000.0
2011-12-12 09:30:00,29.85,29.91,29.81,29.83,32100.0,19.4354,19.4745,19.4094,19.4224,32100.0
2011-12-12 09:35:00,29.84,29.86,29.74,29.76,17600.0,19.4289,19.4419,19.3638,19.3768,17600.0
2011-12-12 09:40:00,29.77,29.82,29.76,29.78,24800.0,19.3833,19.4159,19.3768,19.3898,24800.0
2011-12-12 09:45:00,29.78,29.83,29.77,29.8,28300.0,19.3898,19.4224,19.3833,19.4029,28300.0
2011-12-12 09:50:00,29.79,29.83,29.76,29.76,25500.0,19.3963,19.4224,19.3768,19.3768,25500.0
2011-12-12 09:55:00,29.76,29.77,29.7,29.73,31200.0,19.3768,19.3833,19.3377,19.3573,31200.0
2011-12-12 10:00:00,29.72,29.74,29.7,29.7,23200.0,19.3508,19.3638,19.3377,19.3377,23200.0
2011-12-12 10:05:00,29.69,29.73,29.65,29.7,13200.0,19.3312,19.3573,19.3052,19.3377,13200.0
2011-12-12 10:10:00,29.7,29.72,29.7,29.71,12900.0,19.3377,19.3508,19.3377,19.3443,12900.0
2011-12-12 10:15:00,29.71,29.71,29.65,29.66,25600.0,19.3443,19.3443,19.3052,19.3117,25600.0
2011-12-12 10:20:00,29.65,29.67,29.62,29.66,20300.0,19.3052,19.3182,19.2857,19.3117,20300.0
2011-12-12 10:25:00,29.66,29.68,29.63,29.67,24600.0,19.3117,19.3247,19.2922,19.3182,24600.0
2011-12-12 10:30:00,29.66,29.68,29.64,29.66,26100.0,19.3117,19.3247,19.2987,19.3117,26100.0
2011-12-12 10:35:00,29.67,29.71,29.66,29.68,17900.0,19.3182,19.3443,19.3117,19.3247,17900.0
2011-12-12 10:40:00,29.67,29.73,29.65,29.73,14800.0,19.3182,19.3573,19.3052,19.3573,14800.0
2011-12-12 10:45:00,29.74,29.74,29.7,29.73,10800.0,19.3638,19.3638,19.3377,19.3573,10800.0
2011-12-12 10:50:00,29.73,29.73,29.69,29.7,15600.0,19.3573,19.3573,19.3312,19.3377,15600.0
2011-12-12 10:55:00,29.71,29.76,29.69,29.74,14600.0,19.3443,19.3768,19.3312,19.3638,14600.0
2011-12-12 11:00:00,29.74,29.79,29.73,29.77,20600.0,19.3638,19.3963,19.3573,19.3833,20600.0
2011-12-12 11:05:00,29.77,29.79,29.77,29.78,11400.0,19.3833,19.3963,19.3833,19.3898,11400.0
2011-12-12 11:10:00,29.78,29.78,29.75,29.76,16000.0,19.3898,19.3898,19.3703,19.3768,16000.0
2011-12-12 11:15:00,29.77,29.79,29.74,29.74,13300.0,19.3833,19.3963,19.3638,19.3638,13300.0
2011-12-12 11:20:00,29.73,29.83,29.73,29.82,32300.0,19.3573,19.4224,19.3573,19.4159,32300.0
2011-12-12 11:25:00,29.82,29.83,29.8,29.81,10700.0,19.4159,19.4224,19.4029,19.4094,10700.0
2011-12-12 11:30:00,29.82,29.83,29.78,29.79,86000.0,19.4159,19.4224,19.3898,19.3963,86000.0
2011-12-12 11:35:00,29.79,29.82,29.78,29.82,7700.0,19.3963,19.4159,19.3898,19.4159,7700.0
2011-12-12 11:40:00,29.82,29.82,29.77,29.77,13400.0,19.4159,19.4159,19.3833,19.3833,13400.0
2011-12-12 11:45:00,29.77,29.78,29.71,29.71,16300.0,19.3833,19.3898,19.3443,19.3443,16300.0
2011-12-12 11:50:00,29.72,29.75,29.7,29.73,33300.0,19.3508,19.3703,19.3377,19.3573,33300.0
2011-12-12 11:55:00,29.72,29.72,29.65,29.69,22400.0,19.3508,19.3508,19.3052,19.3312,22400.0
2011-12-12 12:00:00,29.7,29.7,29.65,29.65,15000.0,19.3377,19.3377,19.3052,19.3052,15000.0
2011-12-12 12:05:00,29.65,29.68,29.64,29.67,18700.0,19.3052,19.3247,19.2987,19.3182,18700.0
2011-12-12 12:10:00,29.67,29.7,29.65,29.7,14900.0,19.3182,19.3377,19.3052,19.3377,14900.0
2011-12-12 12:15:00,29.71,29.72,29.68,29.68,27300.0,19.3443,19.3508,19.3247,19.3247,27300.0
2011-12-12 12:20:00,29.68,29.7,29.66,29.67,20700.0,19.3247,19.3377,19.3117,19.3182,20700.0
2011-12-12 12:25:00,29.67,29.68,29.66,29.68,9400.0,19.3182,19.3247,19.3117,19.3247,9400.0
2011-12-12 12:30:00,29.68,29.68,29.65,29.68,14700.0,19.3247,19.3247,19.3052,19.3247,14700.0
2011-12-12 12:35:00,29.68,29.71,29.68,29.69,11100.0,19.3247,19.3443,19.3247,19.3312,11100.0
2011-12-12 12:40:00,29.7,29.71,29.68,29.69,16100.0,19.3377,19.3443,19.3247,19.3312,16100.0
2011-12-12 12:45:00,29.68,29.71,29.68,29.71,6500.0,19.3247,19.3443,19.3247,19.3443,6500.0
2011-12-12 12:50:00,29.71,29.73,29.7,29.71,19900.0,19.3443,19.3573,19.3377,19.3443,19900.0
2011-12-12 12:55:00,29.71,29.72,29.7,29.72,12800.0,19.3443,19.3508,19.3377,19.3508,12800.0
2011-12-12 13:00:00,29.71,29.74,29.69,29.7,16900.0,19.3443,19.3638,19.3312,19.3377,16900.0
2011-12-12 13:05:00,29.71,29.73,29.71,29.72,8900.0,19.3443,19.3573,19.3443,19.3508,8900.0
2011-12-12 13:10:00,29.71,29.72,29.69,29.71,7500.0,19.3443,19.3508,19.3312,19.3443,7500.0
2011-12-12 13:15:00,29.71,29.74,29.7,29.72,14800.0,19.3443,19.3638,19.3377,19.3508,14800.0
2011-12-12 13:20:00,29.71,29.73,29.71,29.72,5000.0,19.3443,19.3573,19.3443,19.3508,5000.0
2011-12-12 13:25:00,29.72,29.77,29.72,29.75,13100.0,19.3508,19.3833,19.3508,19.3703,13100.0
2011-12-12 13:30:00,29.75,29.76,29.74,29.76,11200.0,19.3703,19.3768,19.3638,19.3768,11200.0
2011-12-12 13:35:00,29.75,29.75,29.73,29.75,11100.0,19.3703,19.3703,19.3573,19.3703,11100.0
2011-12-12 13:40:00,29.74,29.76,29.74,29.75,6000.0,19.3638,19.3768,19.3638,19.3703,6000.0
2011-12-12 13:45:00,29.75,29.77,29.74,29.75,20500.0,19.3703,19.3833,19.3638,19.3703,20500.0
2011-12-12 13:50:00,29.75,29.75,29.73,29.74,6500.0,19.3703,19.3703,19.3573,19.3638,6500.0
2011-12-12 13:55:00,29.74,29.74,29.72,29.73,6500.0,19.3638,19.3638,19.3508,19.3573,6500.0
2011-12-12 14:00:00,29.73,29.74,29.71,29.73,20700.0,19.3573,19.3638,19.3443,19.3573,20700.0
2011-12-12 14:05:00,29.73,29.74,29.69,29.7,20500.0,19.3573,19.3638,19.3312,19.3377,20500.0
2011-12-12 14:10:00,29.7,29.7,29.65,29.66,15400.0,19.3377,19.3377,19.3052,19.3117,15400.0
2011-12-12 14:15:00,29.66,29.71,29.66,29.71,19000.0,19.3117,19.3443,19.3117,19.3443,19000.0
2011-12-12 14:20:00,29.71,29.75,29.71,29.74,11900.0,19.3443,19.3703,19.3443,19.3638,11900.0
2011-12-12 14:25:00,29.73,29.74,29.67,29.67,25600.0,19.3573,19.3638,19.3182,19.3182,25600.0
2011-12-12 14:30:00,29.68,29.7,29.66,29.66,11400.0,19.3247,19.3377,19.3117,19.3117,11400.0
2011-12-12 14:35:00,29.66,29.67,29.61,29.62,18800.0,19.3117,19.3182,19.2791,19.2857,18800.0
2011-12-12 14:40:00,29.62,29.62,29.6,29.62,14800.0,19.2857,19.2857,19.2726,19.2857,14800.0
2011-12-12 14:45:00,29.61,29.63,29.61,29.61,9200.0,19.2791,19.2922,19.2791,19.2791,9200.0
2011-12-12 14:50:00,29.61,29.64,29.61,29.62,10500.0,19.2791,19.2987,19.2791,19.2857,10500.0
2011-12-12 14:55:00,29.62,29.69,29.62,29.68,15800.0,19.2857,19.3312,19.2857,19.3247,15800.0
2011-12-12 15:00:00,29.68,29.69,29.66,29.66,16200.0,19.3247,19.3312,19.3117,19.3117,16200.0
2011-12-12 15:05:00,29.67,29.68,29.61,29.62,24000.0,19.3182,19.3247,19.2791,19.2857,24000.0
2011-12-12 15:10:00,29.62,29.65,29.62,29.65,12100.0,19.2857,19.3052,19.2857,19.3052,12100.0
2011-12-12 15:15:00,29.65,29.67,29.64,29.66,14200.0,19.3052,19.3182,19.2987,19.3117,14200.0
2011-12-12 15:20:00,29.67,29.68,29.61,29.65,25500.0,19.3182,19.3247,19.2791,19.3052,25500.0
2011-12-12 15:25:00,29.65,29.73,29.64,29.72,32200.0,19.3052,19.3573,19.2987,19.3508,32200.0
2011-12-12 15:30:00,29.71,29.74,29.7,29.72,24000.0,19.3443,19.3638,19.3377,19.3508,24000.0
2011-12-12 15:35:00,29.73,29.78,29.72,29.77,34000.0,19.3573,19.3898,19.3508,19.3833,34000.0
2011-12-12 15:40:00,29.78,29.83,29.77,29.77,57400.0,19.3898,19.4224,19.3833,19.3833,57400.0
2011-12-12 15:45:00,29.78,29.78,29.74,29.77,30900.0,19.3898,19.3898,19.3638,19.3833,30900.0
2011-12-12 15:50:00,29.77,29.81,29.74,29.8,65400.0,19.3833,19.4094,19.3638,19.4029,65400.0
2011-12-12 15:55:00,29.8,29.8,29.76,29.77,147700.0,19.4029,19.4029,19.3768,19.3833,147700.0
2011-12-13 09:30:00,29.88,29.99,29.85,29.95,73300.0,19.4549,19.5266,19.4354,19.5005,73300.0
2011-12-13 09:35:00,29.95,30.0,29.95,29.98,33300.0,19.5005,19.5331,19.5005,19.5201,33300.0
2011-12-13 09:40:00,29.99,30.06,29.99,30.05,18100.0,19.5266,19.5721,19.5266,19.5656,18100.0
2011-12-13 09:45:00,30.05,30.11,30.05,30.09,38200.0,19.5656,19.6047,19.5656,19.5917,38200.0
2011-12-13 09:50:00,30.09,30.13,30.07,30.1,17800.0,19.5917,19.6177,19.5787,19.5982,17800.0
2011-12-13 09:55:00,30.1,30.11,30.01,30.03,24900.0,19.5982,19.6047,19.5396,19.5526,24900.0
2011-12-13 10:00:00,30.03,30.1,30.02,30.08,23200.0,19.5526,19.5982,19.5461,19.5852,23200.0
2011-12-13 10:05:00,30.07,30.08,30.02,30.05,15400.0,19.5787,19.5852,19.5461,19.5656,15400.0
2011-12-13 10:10:00,30.06,30.08,30.05,30.07,17900.0,19.5721,19.5852,19.5656,19.5787,17900.0
2011-12-13 10:15:00,30.06,30.08,30.05,30.07,13500.0,19.5721,19.5852,19.5656,19.5787,13500.0
2011-12-13 10:20:00,30.08,30.11,30.05,30.05,18400.0,19.5852,19.6047,19.5656,19.5656,18400.0
2011-12-13 10:25:00,30.04,30.05,29.99,30.0,15400.0,19.5591,19.5656,19.5266,19.5331,15400.0
2011-12-13 10:30:00,30.0,30.05,30.0,30.03,21200.0,19.5331,19.5656,19.5331,19.5526,21200.0
2011-12-13 10:35:00,30.03,30.05,30.0,30.01,54100.0,19.5526,19.5656,19.5331,19.5396,54100.0
2011-12-13 10:40:00,30.0,30.03,29.97,29.97,38700.0,19.5331,19.5526,19.5135,19.5135,38700.0
2011-12-13 10:45:00,29.97,29.99,29.9,29.93,23500.0,19.5135,19.5266,19.468,19.4875,23500.0
2011-12-13 10:50:00,29.93,29.94,29.9,29.91,20100.0,19.4875,19.494,19.468,19.4745,20100.0
2011-12-13 10:55:00,29.9,29.92,29.89,29.9,17200.0,19.468,19.481,19.4615,19.468,17200.0
2011-12-13 11:00:00,29.88,29.88,29.83,29.84,22100.0,19.4549,19.4549,19.4224,19.4289,22100.0
2011-12-13 11:05:00,29.84,29.85,29.78,29.79,22900.0,19.4289,19.4354,19.3898,19.3963,22900.0
2011-12-13 11:10:00,29.8,29.82,29.78,29.79,12700.0,19.4029,19.4159,19.3898,19.3963,12700.0
2011-12-13 11:15:00,29.79,29.83,29.79,29.83,10200.0,19.3963,19.4224,19.3963,19.4224,10200.0
2011-12-13 11:20:00,29.82,29.84,29.8,29.83,6500.0,19.4159,19.4289,19.4029,19.4224,6500.0
2011-12-13 11:25:00,29.84,29.85,29.82,29.84,18500.0,19.4289,19.4354,19.4159,19.4289,18500.0
2011-12-13 11:30:00,29.83,29.87,29.82,29.87,24700.0,19.4224,19.4484,19.4159,19.4484,24700.0
2011-12-13 11:35:00,29.87,29.9,29.87,29.9,9100.0,19.4484,19.468,19.4484,19.468,9100.0
2011-12-13 11:40:00,29.89,29.89,29.85,29.86,9800.0,19.4615,19.4615,19.4354,19.4419,9800.0
2011-12-13 11:45:00,29.86,29.88,29.83,29.88,80800.0,19.4419,19.4549,19.4224,19.4549,80800.0
2011-12-13 11:50:00,29.87,29.87,29.85,29.86,38700.0,19.4484,19.4484,19.4354,19.4419,38700.0
2011-12-13 11:55:00,29.86,29.9,29.85,29.9,9000.0,19.4419,19.468,19.4354,19.468,9000.0
2011-12-13 12:00:00,29.9,29.92,29.89,29.91,15200.0,19.468,19.481,19.4615,19.4745,15200.0
2011-12-13 12:05:00,29.91,29.92,29.88,29.9,8400.0,19.4745,19.481,19.4549,19.468,8400.0
2011-12-13 12:10:00,29.9,29.92,29.88,29.89,102100.0,19.468,19.481,19.4549,19.4615,102100.0
2011-12-13 12:15:00,29.89,29.89,29.86,29.86,10100.0,19.4615,19.4615,19.4419,19.4419,10100.0
2011-12-13 12:20:00,29.86,29.89,29.84,29.89,12900.0,19.4419,19.4615,19.4289,19.4615,12900.0
2011-12-13 12:25:00,29.89,29.91,29.87,29.87,32600.0,19.4615,19.4745,19.4484,19.4484,32600.0
2011-12-13 12:30:00,29.88,29.9,29.88,29.88,28500.0,19.4549,19.468,19.4549,19.4549,28500.0
2011-12-13 12:35:00,29.89,29.9,29.8,29.8,29400.0,19.4615,19.468,19.4029,19.4029,29400.0
2011-12-13 12:40:00,29.81,29.83,29.8,29.81,10600.0,19.4094,19.4224,19.4029,19.4094,10600.0
2011-12-13 12:45:00,29.8,29.84,29.8,29.84,17600.0,19.4029,19.4289,19.4029,19.4289,17600.0
2011-12-13 12:50:00,29.85,29.87,29.83,29.85,10800.0,19.4354,19.4484,19.4224,19.4354,10800.0
2011-12-13 12:55:00,29.85,29.91,29.85,29.9,14800.0,19.4354,19.4745,19.4354,19.468,14800.0
2011-12-13 13:00:00,29.89,29.9,29.85,29.86,18900.0,19.4615,19.468,19.4354,19.4419,18900.0
2011-12-13 13:05:00,29.87,29.87,29.82,29.84,14600.0,19.4484,19.4484,19.4159,19.4289,14600.0
2011-12-13 13:10:00,29.85,29.88,29.84,29.87,18000.0,19.4354,19.4549,19.4289,19.4484,18000.0
2011-12-13 13:15:00,29.87,29.89,29.85,29.89,9400.0,19.4484,19.4615,19.4354,19.4615,9400.0
2011-12-13 13:20:00,29.88,29.88,29.85,29.86,14300.0,19.4549,19.4549,19.4354,19.4419,14300.0
2011-12-13 13:25:00,29.85,29.86,29.83,29.86,17200.0,19.4354,19.4419,19.4224,19.4419,17200.0
2011-12-13 13:30:00,29.85,29.87,29.84,29.86,14000.0,19.4354,19.4484,19.4289,19.4419,14000.0
2011-12-13 13:35:00,29.87,29.87,29.8,29.82,9800.0,19.4484,19.4484,19.4029,19.4159,9800.0
2011-12-13 13:40:00,29.82,29.83,29.8,29.83,7800.0,19.4159,19.4224,19.4029,19.4224,7800.0
2011-12-13 13:45:00,29.84,29.86,29.83,29.83,16600.0,19.4289,19.4419,19.4224,19.4224,16600.0
2011-12-13 13:50:00,29.82,29.83,29.82,29.83,2300.0,19.4159,19.4224,19.4159,19.4224,2300.0
2011-12-13 13:55:00,29.82,29.85,29.82,29.85,9800.0,19.4159,19.4354,19.4159,19.4354,9800.0
2011-12-13 14:00:00,29.85,29.93,29.85,29.93,23600.0,19.4354,19.4875,19.4354,19.4875,23600.0
2011-12-13 14:05:00,29.94,29.95,29.92,29.92,6000.0,19.494,19.5005,19.481,19.481,6000.0
2011-12-13 14:10:00,29.91,29.91,29.8,29.82,40900.0,19.4745,19.4745,19.4029,19.4159,40900.0
2011-12-13 14:15:00,29.82,29.84,29.75,29.76,26100.0,19.4159,19.4289,19.3703,19.3768,26100.0
2011-12-13 14:20:00,29.75,29.8,29.69,29.74,46700.0,19.3703,19.4029,19.3312,19.3638,46700.0
2011-12-13 14:25:00,29.75,29.8,29.73,29.78,16500.0,19.3703,19.4029,19.3573,19.3898,16500.0
2011-12-13 14:30:00,29.78,29.78,29.66,29.68,34500.0,19.3898,19.3898,19.3117,19.3247,34500.0
2011-12-13 14:35:00,29.68,29.68,29.6,29.6,36700.0,19.3247,19.3247,19.2726,19.2726,36700.0
2011-12-13 14:40:00,29.6,29.66,29.57,29.65,37100.0,19.2726,19.3117,19.2531,19.3052,37100.0
2011-12-13 14:45:00,29.64,29.65,29.57,29.59,34200.0,19.2987,19.3052,19.2531,19.2661,34200.0
2011-12-13 14:50:00,29.6,29.68,29.6,29.66,30900.0,19.2726,19.3247,19.2726,19.3117,30900.0
2011-12-13 14:55:00,29.66,29.67,29.61,29.62,18800.0,19.3117,19.3182,19.2791,19.2857,18800.0
2011-12-13 15:00:00,29.62,29.65,29.61,29.63,26100.0,19.2857,19.3052,19.2791,19.2922,26100.0
2011-12-13 15:05:00,29.64,29.69,29.63,29.64,28800.0,19.2987,19.3312,19.2922,19.2987,28800.0
2011-12-13 15:10:00,29.64,29.67,29.6,29.6,36000.0,19.2987,19.3182,19.2726,19.2726,36000.0
2011-12-13 15:15:00,29.59,29.62,29.54,29.55,38100.0,19.2661,19.2857,19.2336,19.2401,38100.0
2011-12-13 15:20:00,29.56,29.57,29.51,29.52,44600.0,19.2466,19.2531,19.214,19.2205,44600.0
2011-12-13 15:25:00,29.52,29.53,29.44,29.48,61400.0,19.2205,19.2271,19.1685,19.1945,61400.0
2011-12-13 15:30:00,29.48,29.48,29.4,29.4,34100.0,19.1945,19.1945,19.1424,19.1424,34100.0
2011-12-13 15:35:00,29.39,29.44,29.35,29.41,50600.0,19.1359,19.1685,19.1099,19.1489,50600.0
2011-12-13 15:40:00,29.41,29.45,29.41,29.45,34900.0,19.1489,19.175,19.1489,19.175,34900.0
2011-12-13 15:45:00,29.44,29.48,29.4,29.48,34300.0,19.1685,19.1945,19.1424,19.1945,34300.0
2011-12-13 15:50:00,29.48,29.49,29.41,29.42,77400.0,19.1945,19.201,19.1489,19.1554,77400.0
2011-12-13 15:55:00,29.43,29.52,29.42,29.49,159300.0,19.1619,19.2205,19.1554,19.201,159300.0
2011-12-14 09:30:00,29.43,29.55,29.38,29.5,39400.0,19.1619,19.2401,19.1294,19.2075,39400.0
2011-12-14 09:35:00,29.53,29.53,29.46,29.49,14900.0,19.2271,19.2271,19.1815,19.201,14900.0
2011-12-14 09:40:00,29.5,29.62,29.5,29.55,18300.0,19.2075,19.2857,19.2075,19.2401,18300.0
2011-12-14 09:45:00,29.54,29.54,29.39,29.43,20700.0,19.2336,19.2336,19.1359,19.1619,20700.0
2011-12-14 09:50:00,29.42,29.44,29.37,29.44,82000.0,19.1554,19.1685,19.1229,19.1685,82000.0
2011-12-14 09:55:00,29.45,29.55,29.45,29.54,19900.0,19.175,19.2401,19.175,19.2336,19900.0
2011-12-14 10:00:00,29.54,29.54,29.45,29.45,24700.0,19.2336,19.2336,19.175,19.175,24700.0
2011-12-14 10:05:00,29.45,29.48,29.41,29.44,59600.0,19.175,19.1945,19.1489,19.1685,59600.0
2011-12-14 10:10:00,29.44,29.44,29.37,29.4,33400.0,19.1685,19.1685,19.1229,19.1424,33400.0
2011-12-14 10:15:00,29.4,29.43,29.38,29.43,65600.0,19.1424,19.1619,19.1294,19.1619,65600.0
2011-12-14 10:20:00,29.43,29.44,29.31,29.34,74300.0,19.1619,19.1685,19.0838,19.1033,74300.0
2011-12-14 10:25:00,29.34,29.41,29.33,29.41,75100.0,19.1033,19.1489,19.0968,19.1489,75100.0
2011-12-14 10:30:00,29.4,29.41,29.36,29.37,17200.0,19.1424,19.1489,19.1164,19.1229,17200.0
2011-12-14 10:35:00,29.38,29.45,29.38,29.41,22900.0,19.1294,19.175,19.1294,19.1489,22900.0
2011-12-14 10:40:00,29.4,29.41,29.36,29.37,11700.0,19.1424,19.1489,19.1164,19.1229,11700.0
2011-12-14 10:45:00,29.37,29.4,29.36,29.4,13400.0,19.1229,19.1424,19.1164,19.1424,13400.0
2011-12-14 10:50:00,29.41,29.41,29.35,29.36,10400.0,19.1489,19.1489,19.1099,19.1164,10400.0
2011-12-14 10:55:00,29.36,29.36,29.32,29.32,26800.0,19.1164,19.1164,19.0903,19.0903,26800.0
2011-12-14 11:00:00,29.31,29.38,29.31,29.38,12700.0,19.0838,19.1294,19.0838,19.1294,12700.0
2011-12-14 11:05:00,29.38,29.39,29.34,29.35,72800.0,19.1294,19.1359,19.1033,19.1099,72800.0
2011-12-14 11:10:00,29.35,29.38,29.34,29.38,21900.0,19.1099,19.1294,19.1033,19.1294,21900.0
2011-12-14 11:15:00,29.38,29.41,29.35,29.35,24400.0,19.1294,19.1489,19.1099,19.1099,24400.0
2011-12-14 11:20:00,29.34,29.36,29.3,29.33,19500.0,19.1033,19.1164,19.0773,19.0968,19500.0
2011-12-14 11:25:00,29.33,29.33,29.29,29.3,27700.0,19.0968,19.0968,19.0708,19.0773,27700.0
2011-12-14 11:30:00,29.3,29.31,29.25,29.28,24900.0,19.0773,19.0838,19.0447,19.0643,24900.0
2011-12-14 11:35:00,29.29,29.29,29.26,29.27,21500.0,19.0708,19.0708,19.0513,19.0578,21500.0
2011-12-14 11:40:00,29.28,29.34,29.28,29.32,31100.0,19.0643,19.1033,19.0643,19.0903,31100.0
2011-12-14 11:45:00,29.32,29.34,29.32,29.33,10000.0,19.0903,19.1033,19.0903,19.0968,10000.0
2011-12-14 11:50:00,29.33,29.33,29.31,29.31,13500.0,19.0968,19.0968,19.0838,19.0838,13500.0
2011-12-14 11:55:00,29.31,29.31,29.28,29.29,16100.0,19.0838,19.0838,19.0643,19.0708,16100.0
2011-12-14 12:00:00,29.28,29.3,29.27,29.28,16900.0,19.0643,19.0773,19.0578,19.0643,16900.0
2011-12-14 12:05:00,29.29,29.33,29.28,29.33,31100.0,19.0708,19.0968,19.0643,19.0968,31100.0
2011-12-14 12:10:00,29.33,29.35,29.31,29.32,29500.0,19.0968,19.1099,19.0838,19.0903,29500.0
2011-12-14 12:15:00,29.33,29.35,29.31,29.35,11400.0,19.0968,19.1099,19.0838,19.1099,11400.0
2011-12-14 12:20:00,29.35,29.35,29.31,29.33,11400.0,19.1099,19.1099,19.0838,19.0968,11400.0
2011-12-14 12:25:00,29.33,29.34,29.31,29.34,20500.0,19.0968,19.1033,19.0838,19.1033,20500.0
2011-12-14 12:30:00,29.35,29.39,29.35,29.39,14900.0,19.1099,19.1359,19.1099,19.1359,14900.0
2011-12-14 12:35:00,29.39,29.39,29.36,29.36,9500.0,19.1359,19.1359,19.1164,19.1164,9500.0
2011-12-14 12:40:00,29.37,29.4,29.37,29.39,14600.0,19.1229,19.1424,19.1229,19.1359,14600.0
2011-12-14 12:45:00,29.37,29.41,29.37,29.4,14100.0,19.1229,19.1489,19.1229,19.1424,14100.0
2011-12-14 12:50:00,29.4,29.4,29.35,29.37,8400.0,19.1424,19.1424,19.1099,19.1229,8400.0
2011-12-14 12:55:00,29.36,29.4,29.36,29.4,7700.0,19.1164,19.1424,19.1164,19.1424,7700.0
2011-12-14 13:00:00,29.4,29.41,29.35,29.37,12800.0,19.1424,19.1489,19.1099,19.1229,12800.0
2011-12-14 13:05:00,29.38,29.44,29.38,29.39,40500.0,19.1294,19.1685,19.1294,19.1359,40500.0
2011-12-14 13:10:00,29.38,29.4,29.36,29.38,14500.0,19.1294,19.1424,19.1164,19.1294,14500.0
2011-12-14 13:15:00,29.38,29.43,29.38,29.42,15000.0,19.1294,19.1619,19.1294,19.1554,15000.0
2011-12-14 13:20:00,29.42,29.43,29.38,29.38,14700.0,19.1554,19.1619,19.1294,19.1294,14700.0
2011-12-14 13:25:00,29.38,29.41,29.38,29.41,8100.0,19.1294,19.1489,19.1294,19.1489,8100.0
2011-12-14 13:30:00,29.41,29.41,29.36,29.38,8100.0,19.1489,19.1489,19.1164,19.1294,8100.0
2011-12-14 13:35:00,29.36,29.43,29.36,29.41,15400.0,19.1164,19.1619,19.1164,19.1489,15400.0
2011-12-14 13:40:00,29.41,29.41,29.39,29.39,11700.0,19.1489,19.1489,19.1359,19.1359,11700.0
2011-12-14 13:45:00,29.39,29.4,29.37,29.38,53300.0,19.1359,19.1424,19.1229,19.1294,53300.0
2011-12-14 13:50:00,29.37,29.37,29.32,29.35,13400.0,19.1229,19.1229,19.0903,19.1099,13400.0
2011-12-14 13:55:00,29.35,29.36,29.31,29.32,22100.0,19.1099,19.1164,19.0838,19.0903,22100.0
2011-12-14 14:00:00,29.32,29.32,29.26,29.28,25300.0,19.0903,19.0903,19.0513,19.0643,25300.0
2011-12-14 14:05:00,29.28,29.31,29.26,29.26,22700.0,19.0643,19.0838,19.0513,19.0513,22700.0
2011-12-14 14:10:00,29.25,29.27,29.24,29.27,34000.0,19.0447,19.0578,19.0382,19.0578,34000.0
2011-12-14 14:15:00,29.26,29.32,29.26,29.3,22000.0,19.0513,19.0903,19.0513,19.0773,22000.0
2011-12-14 14:20:00,29.3,29.31,29.27,29.28,12500.0,19.0773,19.0838,19.0578,19.0643,12500.0
2011-12-14 14:25:00,29.28,29.34,29.28,29.34,14000.0,19.0643,19.1033,19.0643,19.1033,14000.0
2011-12-14 14:30:00,29.33,29.34,29.29,29.29,10800.0,19.0968,19.1033,19.0708,19.0708,10800.0
2011-12-14 14:35:00,29.28,29.28,29.22,29.25,26100.0,19.0643,19.0643,19.0252,19.0447,26100.0
2011-12-14 14:40:00,29.25,29.27,29.24,29.25,19600.0,19.0447,19.0578,19.0382,19.0447,19600.0
2011-12-14 14:45:00,29.25,29.31,29.25,29.3,15500.0,19.0447,19.0838,19.0447,19.0773,15500.0
2011-12-14 14:50:00,29.29,29.3,29.24,29.24,12700.0,19.0708,19.0773,19.0382,19.0382,12700.0
2011-12-14 14:55:00,29.24,29.25,29.22,29.23,34100.0,19.0382,19.0447,19.0252,19.0317,34100.0
2011-12-14 15:00:00,29.24,29.27,29.23,29.25,19500.0,19.0382,19.0578,19.0317,19.0447,19500.0
2011-12-14 15:05:00,29.24,29.25,29.22,29.23,21800.0,19.0382,19.0447,19.0252,19.0317,21800.0
2011-12-14 15:10:00,29.24,29.37,29.24,29.34,35400.0,19.0382,19.1229,19.0382,19.1033,35400.0
2011-12-14 15:15:00,29.33,29.35,29.29,29.31,47800.0,19.0968,19.1099,19.0708,19.0838,47800.0
2011-12-14 15:20:00,29.31,29.31,29.24,29.27,24400.0,19.0838,19.0838,19.0382,19.0578,24400.0
2011-12-14 15:25:00,29.28,29.31,29.26,29.3,35200.0,19.0643,19.0838,19.0513,19.0773,35200.0
2011-12-14 15:30:00,29.31,29.32,29.24,29.26,38400.0,19.0838,19.0903,19.0382,19.0513,38400.0
2011-12-14 15:35:00,29.25,29.26,29.2,29.24,28800.0,19.0447,19.0513,19.0122,19.0382,28800.0
2011-12-14 15:40:00,29.24,29.27,29.23,29.26,27800.0,19.0382,19.0578,19.0317,19.0513,27800.0
2011-12-14 15:45:00,29.25,29.33,29.23,29.32,42600.0,19.0447,19.0968,19.0317,19.0903,42600.0
2011-12-14 15:50:00,29.32,29.33,29.27,29.29,56900.0,19.0903,19.0968,19.0578,19.0708,56900.0
2011-12-14 15:55:00,29.29,29.29,29.25,29.26,74800.0,19.0708,19.0708,19.0447,19.0513,74800.0
2011-12-15 09:30:00,29.56,29.57,29.41,29.42,40100.0,19.2466,19.2531,19.1489,19.1554,40100.0
2011-12-15 09:35:00,29.42,29.5,29.41,29.44,24300.0,19.1554,19.2075,19.1489,19.1685,24300.0
2011-12-15 09:40:00,29.43,29.46,29.42,29.44,21500.0,19.1619,19.1815,19.1554,19.1685,21500.0
2011-12-15 09:45:00,29.45,29.46,29.43,29.46,13200.0,19.175,19.1815,19.1619,19.1815,13200.0
2011-12-15 09:50:00,29.46,29.5,29.46,29.48,13400.0,19.1815,19.2075,19.1815,19.1945,13400.0
2011-12-15 09:55:00,29.48,29.5,29.42,29.43,20200.0,19.1945,19.2075,19.1554,19.1619,20200.0
2011-12-15 10:00:00,29.44,29.51,29.43,29.44,30400.0,19.1685,19.214,19.1619,19.1685,30400.0
2011-12-15 10:05:00,29.44,29.44,29.39,29.4,23500.0,19.1685,19.1685,19.1359,19.1424,23500.0
2011-12-15 10:10:00,29.4,29.4,29.36,29.38,20400.0,19.1424,19.1424,19.1164,19.1294,20400.0
2011-12-15 10:15:00,29.38,29.39,29.36,29.38,13400.0,19.1294,19.1359,19.1164,19.1294,13400.0
2011-12-15 10:20:00,29.39,29.41,29.37,29.37,22700.0,19.1359,19.1489,19.1229,19.1229,22700.0
2011-12-15 10:25:00,29.37,29.39,29.33,29.35,65700.0,19.1229,19.1359,19.0968,19.1099,65700.0
2011-12-15 10:30:00,29.34,29.35,29.33,29.35,11500.0,19.1033,19.1099,19.0968,19.1099,11500.0
2011-12-15 10:35:00,29.34,29.4,29.34,29.34,26700.0,19.1033,19.1424,19.1033,19.1033,26700.0
2011-12-15 10:40:00,29.34,29.37,29.31,29.35,33300.0,19.1033,19.1229,19.0838,19.1099,33300.0
2011-12-15 10:45:00,29.34,29.35,29.3,29.32,12200.0,19.1033,19.1099,19.0773,19.0903,12200.0
2011-12-15 10:50:00,29.31,29.34,29.31,29.34,14600.0,19.0838,19.1033,19.0838,19.1033,14600.0
2011-12-15 10:55:00,29.35,29.37,29.3,29.32,17000.0,19.1099,19.1229,19.0773,19.0903,17000.0
2011-12-15 11:00:00,29.31,29.34,29.31,29.31,14400.0,19.0838,19.1033,19.0838,19.0838,14400.0
2011-12-15 11:05:00,29.32,29.32,29.24,29.25,13300.0,19.0903,19.0903,19.0382,19.0447,13300.0
2011-12-15 11:10:00,29.24,29.31,29.24,29.31,19400.0,19.0382,19.0838,19.0382,19.0838,19400.0
2011-12-15 11:15:00,29.31,29.34,29.3,29.33,9500.0,19.0838,19.1033,19.0773,19.0968,9500.0
2011-12-15 11:20:00,29.32,29.36,29.31,29.34,21900.0,19.0903,19.1164,19.0838,19.1033,21900.0
2011-12-15 11:25:00,29.34,29.38,29.32,29.37,12700.0,19.1033,19.1294,19.0903,19.1229,12700.0
2011-12-15 11:30:00,29.38,29.39,29.37,29.37,7100.0,19.1294,19.1359,19.1229,19.1229,7100.0
2011-12-15 11:35:00,29.36,29.39,29.35,29.35,10000.0,19.1164,19.1359,19.1099,19.1099,10000.0
2011-12-15 11:40:00,29.36,29.37,29.34,29.35,9100.0,19.1164,19.1229,19.1033,19.1099,9100.0
2011-12-15 11:45:00,29.34,29.37,29.3,29.3,16900.0,19.1033,19.1229,19.0773,19.0773,16900.0
2011-12-15 11:50:00,29.3,29.3,29.25,29.27,15100.0,19.0773,19.0773,19.0447,19.0578,15100.0
2011-12-15 11:55:00,29.27,29.28,29.25,29.28,12100.0,19.0578,19.0643,19.0447,19.0643,12100.0
2011-12-15 12:00:00,29.28,29.32,29.27,29.32,8700.0,19.0643,19.0903,19.0578,19.0903,8700.0
2011-12-15 12:05:00,29.32,29.34,29.31,29.34,8700.0,19.0903,19.1033,19.0838,19.1033,8700.0
2011-12-15 12:10:00,29.34,29.36,29.32,29.36,25900.0,19.1033,19.1164,19.0903,19.1164,25900.0
2011-12-15 12:15:00,29.36,29.39,29.35,29.38,18000.0,19.1164,19.1359,19.1099,19.1294,18000.0
2011-12-15 12:20:00,29.39,29.43,29.39,29.4,16400.0,19.1359,19.1619,19.1359,19.1424,16400.0
2011-12-15 12:25:00,29.4,29.43,29.39,29.41,10000.0,19.1424,19.1619,19.1359,19.1489,10000.0
2011-12-15 12:30:00,29.41,29.43,29.4,29.4,3900.0,19.1489,19.1619,19.1424,19.1424,3900.0
2011-12-15 12:35:00,29.41,29.42,29.39,29.42,9000.0,19.1489,19.1554,19.1359,19.1554,9000.0
2011-12-15 12:40:00,29.42,29.44,29.42,29.42,17100.0,19.1554,19.1685,19.1554,19.1554,17100.0
2011-12-15 12:45:00,29.41,29.42,29.4,29.41,10400.0,19.1489,19.1554,19.1424,19.1489,10400.0
2011-12-15 12:50:00,29.41,29.42,29.37,29.37,14100.0,19.1489,19.1554,19.1229,19.1229,14100.0
2011-12-15 12:55:00,29.38,29.39,29.35,29.36,7900.0,19.1294,19.1359,19.1099,19.1164,7900.0
2011-12-15 13:00:00,29.37,29.38,29.35,29.38,9400.0,19.1229,19.1294,19.1099,19.1294,9400.0
2011-12-15 13:05:00,29.38,29.41,29.36,29.4,10700.0,19.1294,19.1489,19.1164,19.1424,10700.0
2011-12-15 13:10:00,29.4,29.41,29.37,29.39,4500.0,19.1424,19.1489,19.1229,19.1359,4500.0
2011-12-15 13:15:00,29.39,29.43,29.39,29.42,9200.0,19.1359,19.1619,19.1359,19.1554,9200.0
2011-12-15 13:20:00,29.42,29.42,29.39,29.4,11700.0,19.1554,19.1554,19.1359,19.1424,11700.0
2011-12-15 13:25:00,29.4,29.42,29.39,29.4,7600.0,19.1424,19.1554,19.1359,19.1424,7600.0
2011-12-15 13:30:00,29.41,29.42,29.35,29.35,12700.0,19.1489,19.1554,19.1099,19.1099,12700.0
2011-12-15 13:35:00,29.36,29.37,29.34,29.35,6600.0,19.1164,19.1229,19.1033,19.1099,6600.0
2011-12-15 13:40:00,29.35,29.44,29.34,29.42,22400.0,19.1099,19.1685,19.1033,19.1554,22400.0
2011-12-15 13:45:00,29.43,29.44,29.41,29.44,10300.0,19.1619,19.1685,19.1489,19.1685,10300.0
2011-12-15 13:50:00,29.43,29.45,29.42,29.44,20800.0,19.1619,19.175,19.1554,19.1685,20800.0
2011-12-15 13:55:00,29.45,29.45,29.41,29.42,15700.0,19.175,19.175,19.1489,19.1554,15700.0
2011-12-15 14:00:00,29.41,29.44,29.41,29.44,9500.0,19.1489,19.1685,19.1489,19.1685,9500.0
2011-12-15 14:05:00,29.44,29.44,29.42,29.42,7600.0,19.1685,19.1685,19.1554,19.1554,7600.0
2011-12-15 14:10:00,29.42,29.45,29.42,29.44,11700.0,19.1554,19.175,19.1554,19.1685,11700.0
2011-12-15 14:15:00,29.44,29.45,29.44,29.45,1800.0,19.1685,19.175,19.1685,19.175,1800.0
2011-12-15 14:20:00,29.45,29.45,29.43,29.43,8800.0,19.175,19.175,19.1619,19.1619,8800.0
2011-12-15 14:25:00,29.44,29.45,29.41,29.41,13800.0,19.1685,19.175,19.1489,19.1489,13800.0
2011-12-15 14:30:00,29.41,29.41,29.39,29.41,8500.0,19.1489,19.1489,19.1359,19.1489,8500.0
2011-12-15 14:35:00,29.41,29.43,29.4,29.43,21000.0,19.1489,19.1619,19.1424,19.1619,21000.0
2011-12-15 14:40:00,29.42,29.42,29.4,29.42,13300.0,19.1554,19.1554,19.1424,19.1554,13300.0
2011-12-15 14:45:00,29.42,29.43,29.38,29.38,14400.0,19.1554,19.1619,19.1294,19.1294,14400.0
2011-12-15 14:50:00,29.38,29.38,29.36,29.38,9600.0,19.1294,19.1294,19.1164,19.1294,9600.0
2011-12-15 14:55:00,29.38,29.41,29.38,29.38,9800.0,19.1294,19.1489,19.1294,19.1294,9800.0
2011-12-15 15:00:00,29.39,29.41,29.37,29.41,11500.0,19.1359,19.1489,19.1229,19.1489,11500.0
2011-12-15 15:05:00,29.4,29.42,29.4,29.42,13600.0,19.1424,19.1554,19.1424,19.1554,13600.0
2011-12-15 15:10:00,29.42,29.46,29.41,29.42,25800.0,19.1554,19.1815,19.1489,19.1554,25800.0
2011-12-15 15:15:00,29.43,29.48,29.42,29.48,19200.0,19.1619,19.1945,19.1554,19.1945,19200.0
2011-12-15 15:20:00,29.48,29.48,29.45,29.45,34000.0,19.1945,19.1945,19.175,19.175,34000.0
2011-12-15 15:25:00,29.45,29.46,29.42,29.43,28100.0,19.175,19.1815,19.1554,19.1619,28100.0
2011-12-15 15:30:00,29.44,29.48,29.43,29.46,15900.0,19.1685,19.1945,19.1619,19.1815,15900.0
2011-12-15 15:35:00,29.46,29.46,29.41,29.45,29200.0,19.1815,19.1815,19.1489,19.175,29200.0
2011-12-15 15:40:00,29.45,29.46,29.4,29.4,28300.0,19.175,19.1815,19.1424,19.1424,28300.0
2011-12-15 15:45:00,29.4,29.4,29.34,29.36,56800.0,19.1424,19.1424,19.1033,19.1164,56800.0
2011-12-15 15:50:00,29.36,29.37,29.32,29.32,58900.0,19.1164,19.1229,19.0903,19.0903,58900.0
2011-12-15 15:55:00,29.32,29.37,29.32,29.36,113400.0,19.0903,19.1229,19.0903,19.1164,113400.0
2011-12-16 09:30:00,29.48,29.74,29.44,29.73,653200.0,19.1945,19.3638,19.1685,19.3573,653200.0
2011-12-16 09:35:00,29.77,29.82,29.67,29.79,47500.0,19.3833,19.4159,19.3182,19.3963,47500.0
2011-12-16 09:40:00,29.79,29.84,29.75,29.76,26000.0,19.3963,19.4289,19.3703,19.3768,26000.0
2011-12-16 09:45:00,29.76,29.76,29.67,29.71,23400.0,19.3768,19.3768,19.3182,19.3443,23400.0
2011-12-16 09:50:00,29.69,29.75,29.67,29.7,31800.0,19.3312,19.3703,19.3182,19.3377,31800.0
2011-12-16 09:55:00,29.7,29.75,29.68,29.71,24100.0,19.3377,19.3703,19.3247,19.3443,24100.0
2011-12-16 10:00:00,29.72,29.8,29.66,29.77,59300.0,19.3508,19.4029,19.3117,19.3833,59300.0
2011-12-16 10:05:00,29.77,29.79,29.76,29.78,53700.0,19.3833,19.3963,19.3768,19.3898,53700.0
2011-12-16 10:10:00,29.78,29.85,29.78,29.84,41000.0,19.3898,19.4354,19.3898,19.4289,41000.0
2011-12-16 10:15:00,29.84,29.88,29.84,29.86,31500.0,19.4289,19.4549,19.4289,19.4419,31500.0
2011-12-16 10:20:00,29.88,29.89,29.85,29.86,23200.0,19.4549,19.4615,19.4354,19.4419,23200.0
2011-12-16 10:25:00,29.87,29.88,29.84,29.85,27300.0,19.4484,19.4549,19.4289,19.4354,27300.0
2011-12-16 10:30:00,29.85,29.87,29.84,29.86,35700.0,19.4354,19.4484,19.4289,19.4419,35700.0
2011-12-16 10:35:00,29.86,29.89,29.86,29.87,24400.0,19.4419,19.4615,19.4419,19.4484,24400.0
2011-12-16 10:40:00,29.87,29.88,29.87,29.88,10100.0,19.4484,19.4549,19.4484,19.4549,10100.0
2011-12-16 10:45:00,29.87,29.88,29.83,29.84,23100.0,19.4484,19.4549,19.4224,19.4289,23100.0
2011-12-16 10:50:00,29.84,29.86,29.81,29.81,29300.0,19.4289,19.4419,19.4094,19.4094,29300.0
2011-12-16 10:55:00,29.82,29.82,29.79,29.8,10100.0,19.4159,19.4159,19.3963,19.4029,10100.0
2011-12-16 11:00:00,29.81,29.84,29.8,29.81,32300.0,19.4094,19.4289,19.4029,19.4094,32300.0
2011-12-16 11:05:00,29.81,29.81,29.78,29.79,12200.0,19.4094,19.4094,19.3898,19.3963,12200.0
2011-12-16 11:10:00,29.8,29.8,29.78,29.8,9300.0,19.4029,19.4029,19.3898,19.4029,9300.0
2011-12-16 11:15:00,29.79,29.82,29.79,29.82,12000.0,19.3963,19.4159,19.3963,19.4159,12000.0
2011-12-16 11:20:00,29.82,29.83,29.81,29.83,26800.0,19.4159,19.4224,19.4094,19.4224,26800.0
2011-12-16 11:25:00,29.82,29.84,29.81,29.81,10300.0,19.4159,19.4289,19.4094,19.4094,10300.0
2011-12-16 11:30:00,29.82,29.82,29.76,29.77,29900.0,19.4159,19.4159,19.3768,19.3833,29900.0
2011-12-16 11:35:00,29.76,29.76,29.72,29.72,17000.0,19.3768,19.3768,19.3508,19.3508,17000.0
2011-12-16 11:40:00,29.72,29.74,29.71,29.73,24000.0,19.3508,19.3638,19.3443,19.3573,24000.0
2011-12-16 11:45:00,29.74,29.74,29.72,29.72,9500.0,19.3638,19.3638,19.3508,19.3508,9500.0
2011-12-16 11:50:00,29.72,29.72,29.71,29.71,17400.0,19.3508,19.3508,19.3443,19.3443,17400.0
2011-12-16 11:55:00,29.71,29.71,29.59,29.59,26700.0,19.3443,19.3443,19.2661,19.2661,26700.0
2011-12-16 12:00:00,29.59,29.6,29.5,29.57,33400.0,19.2661,19.2726,19.2075,19.2531,33400.0
2011-12-16 12:05:00,29.56,29.58,29.55,29.57,19300.0,19.2466,19.2596,19.2401,19.2531,19300.0
2011-12-16 12:10:00,29.58,29.61,29.58,29.6,14800.0,19.2596,19.2791,19.2596,19.2726,14800.0
2011-12-16 12:15:00,29.59,29.61,29.58,29.59,16700.0,19.2661,19.2791,19.2596,19.2661,16700.0
2011-12-16 12:20:00,29.59,29.59,29.57,29.58,13000.0,19.2661,19.2661,19.2531,19.2596,13000.0
2011-12-16 12:25:00,29.58,29.59,29.57,29.58,10200.0,19.2596,19.2661,19.2531,19.2596,10200.0
2011-12-16 12:30:00,29.58,29.59,29.5,29.5,16400.0,19.2596,19.2661,19.2075,19.2075,16400.0
2011-12-16 12:35:00,29.5,29.53,29.47,29.53,27400.0,19.2075,19.2271,19.188,19.2271,27400.0
2011-12-16 12:40:00,29.53,29.57,29.52,29.53,29700.0,19.2271,19.2531,19.2205,19.2271,29700.0
2011-12-16 12:45:00,29.52,29.53,29.48,29.53,14600.0,19.2205,19.2271,19.1945,19.2271,14600.0
2011-12-16 12:50:00,29.53,29.53,29.49,29.53,15500.0,19.2271,19.2271,19.201,19.2271,15500.0
2011-12-16 12:55:00,29.54,29.58,29.52,29.55,25500.0,19.2336,19.2596,19.2205,19.2401,25500.0
2011-12-16 13:00:00,29.55,29.58,29.54,29.57,17700.0,19.2401,19.2596,19.2336,19.2531,17700.0
2011-12-16 13:05:00,29.56,29.58,29.52,29.53,14200.0,19.2466,19.2596,19.2205,19.2271,14200.0
2011-12-16 13:10:00,29.52,29.58,29.52,29.58,13100.0,19.2205,19.2596,19.2205,19.2596,13100.0
2011-12-16 13:15:00,29.58,29.6,29.56,29.6,6600.0,19.2596,19.2726,19.2466,19.2726,6600.0
2011-12-16 13:20:00,29.6,29.65,29.6,29.65,10800.0,19.2726,19.3052,19.2726,19.3052,10800.0
2011-12-16 13:25:00,29.65,29.65,29.62,29.63,16600.0,19.3052,19.3052,19.2857,19.2922,16600.0
2011-12-16 13:30:00,29.63,29.68,29.63,29.65,56800.0,19.2922,19.3247,19.2922,19.3052,56800.0
2011-12-16 13:35:00,29.65,29.66,29.63,29.64,14800.0,19.3052,19.3117,19.2922,19.2987,14800.0
2011-12-16 13:40:00,29.64,29.64,29.61,29.62,9700.0,19.2987,19.2987,19.2791,19.2857,9700.0
2011-12-16 13:45:00,29.62,29.65,29.62,29.65,12500.0,19.2857,19.3052,19.2857,19.3052,12500.0
2011-12-16 13:50:00,29.66,29.67,29.64,29.64,24600.0,19.3117,19.3182,19.2987,19.2987,24600.0
2011-12-16 13:55:00,29.65,29.65,29.53,29.53,39700.0,19.3052,19.3052,19.2271,19.2271,39700.0
2011-12-16 14:00:00,29.54,29.55,29.52,29.53,17200.0,19.2336,19.2401,19.2205,19.2271,17200.0
2011-12-16 14:05:00,29.53,29.55,29.53,29.54,5100.0,19.2271,19.2401,19.2271,19.2336,5100.0
2011-12-16 14:10:00,29.54,29.55,29.53,29.55,11000.0,19.2336,19.2401,19.2271,19.2401,11000.0
2011-12-16 14:15:00,29.54,29.55,29.53,29.54,13500.0,19.2336,19.2401,19.2271,19.2336,13500.0
2011-12-16 14:20:00,29.55,29.55,29.52,29.52,16200.0,19.2401,19.2401,19.2205,19.2205,16200.0
2011-12-16 14:25:00,29.53,29.56,29.52,29.55,22600.0,19.2271,19.2466,19.2205,19.2401,22600.0
2011-12-16 14:30:00,29.54,29.6,29.54,29.6,14800.0,19.2336,19.2726,19.2336,19.2726,14800.0
2011-12-16 14:35:00,29.6,29.6,29.56,29.58,42700.0,19.2726,19.2726,19.2466,19.2596,42700.0
2011-12-16 14:40:00,29.58,29.59,29.57,29.59,12700.0,19.2596,19.2661,19.2531,19.2661,12700.0
2011-12-16 14:45:00,29.58,29.65,29.58,29.62,14600.0,19.2596,19.3052,19.2596,19.2857,14600.0
2011-12-16 14:50:00,29.62,29.64,29.62,29.63,23300.0,19.2857,19.2987,19.2857,19.2922,23300.0
2011-12-16 14:55:00,29.62,29.63,29.61,29.62,28500.0,19.2857,19.2922,19.2791,19.2857,28500.0
2011-12-16 15:00:00,29.62,29.64,29.62,29.62,11500.0,19.2857,19.2987,19.2857,19.2857,11500.0
2011-12-16 15:05:00,29.62,29.63,29.62,29.62,5100.0,19.2857,19.2922,19.2857,19.2857,5100.0
2011-12-16 15:10:00,29.62,29.68,29.62,29.67,22400.0,19.2857,19.3247,19.2857,19.3182,22400.0
2011-12-16 15:15:00,29.67,29.69,29.67,29.67,17500.0,19.3182,19.3312,19.3182,19.3182,17500.0
2011-12-16 15:20:00,29.68,29.68,29.6,29.6,29700.0,19.3247,19.3247,19.2726,19.2726,29700.0
2011-12-16 15:25:00,29.61,29.63,29.58,29.58,31200.0,19.2791,19.2922,19.2596,19.2596,31200.0
2011-12-16 15:30:00,29.58,29.65,29.58,29.62,21200.0,19.2596,19.3052,19.2596,19.2857,21200.0
2011-12-16 15:35:00,29.63,29.66,29.62,29.64,22000.0,19.2922,19.3117,19.2857,19.2987,22000.0
2011-12-16 15:40:00,29.64,29.68,29.61,29.62,37400.0,19.2987,19.3247,19.2791,19.2857,37400.0
2011-12-16 15:45:00,29.62,29.65,29.61,29.63,28500.0,19.2857,19.3052,19.2791,19.2922,28500.0
2011-12-16 15:50:00,29.63,29.63,29.59,29.62,71300.0,19.2922,19.2922,19.2661,19.2857,71300.0
2011-12-16 15:55:00,29.61,29.65,29.59,29.59,143600.0,19.2791,19.3052,19.2661,19.2661,143600.0
2011-12-19 09:30:00,29.83,29.85,29.73,29.82,54800.0,19.4224,19.4354,19.3573,19.4159,54800.0
2011-12-19 09:35:00,29.85,29.93,29.84,29.9,29700.0,19.4354,19.4875,19.4289,19.468,29700.0
2011-12-19 09:40:00,29.9,30.2,29.9,29.97,80700.0,19.468,19.6633,19.468,19.5135,80700.0
2011-12-19 09:45:00,29.97,29.98,29.9,29.91,24700.0,19.5135,19.5201,19.468,19.4745,24700.0
2011-12-19 09:50:00,29.92,29.93,29.86,29.91,36500.0,19.481,19.4875,19.4419,19.4745,36500.0
2011-12-19 09:55:00,29.92,29.96,29.92,29.96,18200.0,19.481,19.507,19.481,19.507,18200.0
2011-12-19 10:00:00,29.96,29.96,29.87,29.89,26000.0,19.507,19.507,19.4484,19.4615,26000.0
2011-12-19 10:05:00,29.88,29.93,29.87,29.91,24900.0,19.4549,19.4875,19.4484,19.4745,24900.0
2011-12-19 10:10:00,29.91,29.94,29.88,29.94,43600.0,19.4745,19.494,19.4549,19.494,43600.0
2011-12-19 10:15:00,29.94,29.96,29.9,29.9,24900.0,19.494,19.507,19.468,19.468,24900.0
2011-12-19 10:20:00,29.91,29.92,29.9,29.91,22200.0,19.4745,19.481,19.468,19.4745,22200.0
2011-12-19 10:25:00,29.91,29.91,29.89,29.89,25200.0,19.4745,19.4745,19.4615,19.4615,25200.0
2011-12-19 10:30:00,29.9,29.95,29.89,29.95,26100.0,19.468,19.5005,19.4615,19.5005,26100.0
2011-12-19 10:35:00,29.94,29.95,29.92,29.94,16800.0,19.494,19.5005,19.481,19.494,16800.0
2011-12-19 10:40:00,29.93,29.93,29.89,29.89,12400.0,19.4875,19.4875,19.4615,19.4615,12400.0
2011-12-19 10:45:00,29.89,29.89,29.81,29.82,45800.0,19.4615,19.4615,19.4094,19.4159,45800.0
2011-12-19 10:50:00,29.81,29.81,29.77,29.77,17700.0,19.4094,19.4094,19.3833,19.3833,17700.0
2011-12-19 10:55:00,29.78,29.78,29.71,29.73,18500.0,19.3898,19.3898,19.3443,19.3573,18500.0
2011-12-19 11:00:00,29.72,29.74,29.7,29.7,32400.0,19.3508,19.3638,19.3377,19.3377,32400.0
2011-12-19 11:05:00,29.7,29.7,29.6,29.61,22500.0,19.3377,19.3377,19.2726,19.2791,22500.0
2011-12-19 11:10:00,29.62,29.63,29.6,29.61,15600.0,19.2857,19.2922,19.2726,19.2791,15600.0
2011-12-19 11:15:00,29.61,29.67,29.61,29.66,24300.0,19.2791,19.3182,19.2791,19.3117,24300.0
2011-12-19 11:20:00,29.66,29.68,29.64,29.65,13500.0,19.3117,19.3247,19.2987,19.3052,13500.0
2011-12-19 11:25:00,29.66,29.67,29.65,29.67,11600.0,19.3117,19.3182,19.3052,19.3182,11600.0
2011-12-19 11:30:00,29.67,29.69,29.64,29.67,37800.0,19.3182,19.3312,19.2987,19.3182,37800.0
2011-12-19 11:35:00,29.67,29.68,29.61,29.61,29700.0,19.3182,19.3247,19.2791,19.2791,29700.0
2011-12-19 11:40:00,29.62,29.62,29.57,29.58,16900.0,19.2857,19.2857,19.2531,19.2596,16900.0
2011-12-19 11:45:00,29.58,29.6,29.55,29.6,17600.0,19.2596,19.2726,19.2401,19.2726,17600.0
2011-12-19 11:50:00,29.59,29.62,29.58,29.62,12700.0,19.2661,19.2857,19.2596,19.2857,12700.0
2011-12-19 11:55:00,29.62,29.68,29.61,29.67,30500.0,19.2857,19.3247,19.2791,19.3182,30500.0
2011-12-19 12:00:00,29.67,29.78,29.67,29.78,52300.0,19.3182,19.3898,19.3182,19.3898,52300.0
2011-12-19 12:05:00,29.78,29.81,29.76,29.77,85400.0,19.3898,19.4094,19.3768,19.3833,85400.0
2011-12-19 12:10:00,29.77,29.77,29.68,29.69,24500.0,19.3833,19.3833,19.3247,19.3312,24500.0
2011-12-19 12:15:00,29.69,29.69,29.65,29.66,11800.0,19.3312,19.3312,19.3052,19.3117,11800.0
2011-12-19 12:20:00,29.66,29.69,29.66,29.66,28600.0,19.3117,19.3312,19.3117,19.3117,28600.0
2011-12-19 12:25:00,29.66,29.68,29.66,29.66,8500.0,19.3117,19.3247,19.3117,19.3117,8500.0
2011-12-19 12:30:00,29.66,29.66,29.63,29.63,14000.0,19.3117,19.3117,19.2922,19.2922,14000.0
2011-12-19 12:35:00,29.63,29.63,29.6,29.61,11800.0,19.2922,19.2922,19.2726,19.2791,11800.0
2011-12-19 12:40:00,29.61,29.63,29.6,29.61,12300.0,19.2791,19.2922,19.2726,19.2791,12300.0
2011-12-19 12:45:00,29.61,29.63,29.61,29.61,8900.0,19.2791,19.2922,19.2791,19.2791,8900.0
2011-12-19 12:50:00,29.62,29.65,29.62,29.65,13100.0,19.2857,19.3052,19.2857,19.3052,13100.0
2011-12-19 12:55:00,29.65,29.65,29.63,29.64,7700.0,19.3052,19.3052,19.2922,19.2987,7700.0
2011-12-19 13:00:00,29.64,29.64,29.61,29.61,8100.0,19.2987,19.2987,19.2791,19.2791,8100.0
2011-12-19 13:05:00,29.61,29.63,29.6,29.62,10200.0,19.2791,19.2922,19.2726,19.2857,10200.0
2011-12-19 13:10:00,29.62,29.63,29.6,29.6,16200.0,19.2857,19.2922,19.2726,19.2726,16200.0
2011-12-19 13:15:00,29.6,29.61,29.59,29.59,10400.0,19.2726,19.2791,19.2661,19.2661,10400.0
2011-12-19 13:20:00,29.6,29.62,29.59,29.62,11700.0,19.2726,19.2857,19.2661,19.2857,11700.0
2011-12-19 13:25:00,29.62,29.62,29.6,29.61,9200.0,19.2857,19.2857,19.2726,19.2791,9200.0
2011-12-19 13:30:00,29.61,29.62,29.59,29.59,16200.0,19.2791,19.2857,19.2661,19.2661,16200.0
2011-12-19 13:35:00,29.59,29.6,29.56,29.57,16300.0,19.2661,19.2726,19.2466,19.2531,16300.0
2011-12-19 13:40:00,29.57,29.58,29.56,29.58,15300.0,19.2531,19.2596,19.2466,19.2596,15300.0
2011-12-19 13:45:00,29.58,29.6,29.58,29.6,9000.0,19.2596,19.2726,19.2596,19.2726,9000.0
2011-12-19 13:50:00,29.59,29.66,29.59,29.66,30800.0,19.2661,19.3117,19.2661,19.3117,30800.0
2011-12-19 13:55:00,29.65,29.67,29.63,29.64,7300.0,19.3052,19.3182,19.2922,19.2987,7300.0
2011-12-19 14:00:00,29.64,29.65,29.63,29.64,14000.0,19.2987,19.3052,19.2922,19.2987,14000.0
2011-12-19 14:05:00,29.64,29.64,29.63,29.64,5300.0,19.2987,19.2987,19.2922,19.2987,5300.0
2011-12-19 14:10:00,29.64,29.64,29.62,29.63,8800.0,19.2987,19.2987,19.2857,19.2922,8800.0
2011-12-19 14:15:00,29.63,29.64,29.62,29.62,16000.0,19.2922,19.2987,19.2857,19.2857,16000.0
2011-12-19 14:20:00,29.63,29.65,29.62,29.64,12900.0,19.2922,19.3052,19.2857,19.2987,12900.0
2011-12-19 14:25:00,29.64,29.66,29.64,29.66,14800.0,19.2987,19.3117,19.2987,19.3117,14800.0
2011-12-19 14:30:00,29.66,29.66,29.65,29.66,10600.0,19.3117,19.3117,19.3052,19.3117,10600.0
2011-12-19 14:35:00,29.66,29.69,29.64,29.69,44400.0,19.3117,19.3312,19.2987,19.3312,44400.0
2011-12-19 14:40:00,29.69,29.71,29.68,29.69,19000.0,19.3312,19.3443,19.3247,19.3312,19000.0
2011-12-19 14:45:00,29.7,29.7,29.68,29.69,22000.0,19.3377,19.3377,19.3247,19.3312,22000.0
2011-12-19 14:50:00,29.69,29.72,29.68,29.72,20200.0,19.3312,19.3508,19.3247,19.3508,20200.0
2011-12-19 14:55:00,29.72,29.76,29.72,29.76,16300.0,19.3508,19.3768,19.3508,19.3768,16300.0
2011-12-19 15:00:00,29.75,29.76,29.6,29.61,36900.0,19.3703,19.3768,19.2726,19.2791,36900.0
2011-12-19 15:05:00,29.61,29.62,29.57,29.57,41400.0,19.2791,19.2857,19.2531,19.2531,41400.0
2011-12-19 15:10:00,29.57,29.58,29.54,29.57,29700.0,19.2531,19.2596,19.2336,19.2531,29700.0
2011-12-19 15:15:00,29.56,29.59,29.55,29.59,25700.0,19.2466,19.2661,19.2401,19.2661,25700.0
2011-12-19 15:20:00,29.58,29.59,29.54,29.55,24500.0,19.2596,19.2661,19.2336,19.2401,24500.0
2011-12-19 15:25:00,29.54,29.55,29.5,29.5,27100.0,19.2336,19.2401,19.2075,19.2075,27100.0
2011-12-19 15:30:00,29.5,29.52,29.49,29.51,48200.0,19.2075,19.2205,19.201,19.214,48200.0
2011-12-19 15:35:00,29.51,29.55,29.5,29.55,53200.0,19.214,19.2401,19.2075,19.2401,53200.0
2011-12-19 15:40:00,29.55,29.57,29.5,29.54,199700.0,19.2401,19.2531,19.2075,19.2336,199700.0
2011-12-19 15:45:00,29.53,29.57,29.52,29.52,53100.0,19.2271,19.2531,19.2205,19.2205,53100.0
2011-12-19 15:50:00,29.53,29.55,29.5,29.54,78200.0,19.2271,19.2401,19.2075,19.2336,78200.0
2011-12-19 15:55:00,29.54,29.6,29.53,29.57,123600.0,19.2336,19.2726,19.2271,19.2531,123600.0
2011-12-20 09:30:00,30.14,30.25,29.99,30.11,88000.0,19.6242,19.6959,19.5266,19.6047,88000.0
2011-12-20 09:35:00,30.08,30.28,30.07,30.26,55800.0,19.5852,19.7154,19.5787,19.7024,55800.0
2011-12-20 09:40:00,30.27,30.37,30.26,30.35,70300.0,19.7089,19.774,19.7024,19.761,70300.0
2011-12-20 09:45:00,30.35,30.36,30.25,30.29,117300.0,19.761,19.7675,19.6959,19.7219,117300.0
2011-12-20 09:50:00,30.3,30.34,30.29,30.31,59800.0,19.7284,19.7545,19.7219,19.7349,59800.0
2011-12-20 09:55:00,30.3,30.34,30.29,30.3,45800.0,19.7284,19.7545,19.7219,19.7284,45800.0
2011-12-20 10:00:00,30.31,30.32,30.29,30.31,45800.0,19.7349,19.7414,19.7219,19.7349,45800.0
2011-12-20 10:05:00,30.31,30.32,30.26,30.28,61000.0,19.7349,19.7414,19.7024,19.7154,61000.0
2011-12-20 10:10:00,30.28,30.3,30.25,30.28,30500.0,19.7154,19.7284,19.6959,19.7154,30500.0
2011-12-20 10:15:00,30.28,30.31,30.28,30.28,27200.0,19.7154,19.7349,19.7154,19.7154,27200.0
2011-12-20 10:20:00,30.28,30.32,30.27,30.32,32000.0,19.7154,19.7414,19.7089,19.7414,32000.0
2011-12-20 10:25:00,30.32,30.4,30.31,30.38,65200.0,19.7414,19.7935,19.7349,19.7805,65200.0
2011-12-20 10:30:00,30.39,30.4,30.36,30.37,29200.0,19.787,19.7935,19.7675,19.774,29200.0
2011-12-20 10:35:00,30.37,30.4,30.36,30.39,24500.0,19.774,19.7935,19.7675,19.787,24500.0
2011-12-20 10:40:00,30.38,30.4,30.38,30.4,28000.0,19.7805,19.7935,19.7805,19.7935,28000.0
2011-12-20 10:45:00,30.4,30.44,30.39,30.43,38500.0,19.7935,19.8196,19.787,19.8131,38500.0
2011-12-20 10:50:00,30.42,30.45,30.42,30.43,16600.0,19.8065,19.8261,19.8065,19.8131,16600.0
2011-12-20 10:55:00,30.43,30.49,30.43,30.49,70700.0,19.8131,19.8521,19.8131,19.8521,70700.0
2011-12-20 11:00:00,30.49,30.49,30.44,30.46,43700.0,19.8521,19.8521,19.8196,19.8326,43700.0
2011-12-20 11:05:00,30.45,30.49,30.44,30.44,27800.0,19.8261,19.8521,19.8196,19.8196,27800.0
2011-12-20 11:10:00,30.44,30.48,30.44,30.46,26500.0,19.8196,19.8456,19.8196,19.8326,26500.0
2011-12-20 11:15:00,30.46,30.47,30.45,30.45,24700.0,19.8326,19.8391,19.8261,19.8261,24700.0
2011-12-20 11:20:00,30.46,30.47,30.43,30.44,27800.0,19.8326,19.8391,19.8131,19.8196,27800.0
2011-12-20 11:25:00,30.44,30.45,30.42,30.45,19800.0,19.8196,19.8261,19.8065,19.8261,19800.0
2011-12-20 11:30:00,30.45,30.47,30.45,30.47,44300.0,19.8261,19.8391,19.8261,19.8391,44300.0
2011-12-20 11:35:00,30.46,30.47,30.43,30.43,20800.0,19.8326,19.8391,19.8131,19.8131,20800.0
2011-12-20 11:40:00,30.43,30.44,30.4,30.41,16900.0,19.8131,19.8196,19.7935,19.8,16900.0
2011-12-20 11:45:00,30.41,30.45,30.4,30.45,125500.0,19.8,19.8261,19.7935,19.8261,125500.0
2011-12-20 11:50:00,30.46,30.54,30.46,30.51,94300.0,19.8326,19.8847,19.8326,19.8651,94300.0
2011-12-20 11:55:00,30.5,30.54,30.47,30.47,88500.0,19.8586,19.8847,19.8391,19.8391,88500.0
2011-12-20 12:00:00,30.48,30.48,30.43,30.43,26500.0,19.8456,19.8456,19.8131,19.8131,26500.0
2011-12-20 12:05:00,30.44,30.44,30.41,30.43,17700.0,19.8196,19.8196,19.8,19.8131,17700.0
2011-12-20 12:10:00,30.43,30.44,30.42,30.43,17700.0,19.8131,19.8196,19.8065,19.8131,17700.0
2011-12-20 12:15:00,30.43,30.45,30.42,30.42,23500.0,19.8131,19.8261,19.8065,19.8065,23500.0
2011-12-20 12:20:00,30.42,30.46,30.42,30.43,27800.0,19.8065,19.8326,19.8065,19.8131,27800.0
2011-12-20 12:25:00,30.43,30.48,30.43,30.48,14400.0,19.8131,19.8456,19.8131,19.8456,14400.0
2011-12-20 12:30:00,30.48,30.5,30.47,30.5,32800.0,19.8456,19.8586,19.8391,19.8586,32800.0
2011-12-20 12:35:00,30.49,30.5,30.48,30.5,11600.0,19.8521,19.8586,19.8456,19.8586,11600.0
2011-12-20 12:40:00,30.5,30.53,30.49,30.53,14600.0,19.8586,19.8782,19.8521,19.8782,14600.0
2011-12-20 12:45:00,30.53,30.53,30.52,30.52,15800.0,19.8782,19.8782,19.8716,19.8716,15800.0
2011-12-20 12:50:00,30.52,30.54,30.51,30.53,24700.0,19.8716,19.8847,19.8651,19.8782,24700.0
2011-12-20 12:55:00,30.52,30.53,30.5,30.5,27600.0,19.8716,19.8782,19.8586,19.8586,27600.0
2011-12-20 13:00:00,30.51,30.59,30.51,30.54,60600.0,19.8651,19.9172,19.8651,19.8847,60600.0
2011-12-20 13:05:00,30.54,30.57,30.51,30.56,21700.0,19.8847,19.9042,19.8651,19.8977,21700.0
2011-12-20 13:10:00,30.56,30.59,30.54,30.55,15600.0,19.8977,19.9172,19.8847,19.8912,15600.0
2011-12-20 13:15:00,30.54,30.54,30.5,30.5,18200.0,19.8847,19.8847,19.8586,19.8586,18200.0
2011-12-20 13:20:00,30.49,30.51,30.48,30.48,17000.0,19.8521,19.8651,19.8456,19.8456,17000.0
2011-12-20 13:25:00,30.49,30.51,30.44,30.46,23300.0,19.8521,19.8651,19.8196,19.8326,23300.0
2011-12-20 13:30:00,30.46,30.48,30.38,30.39,42100.0,19.8326,19.8456,19.7805,19.787,42100.0
2011-12-20 13:35:00,30.39,30.41,30.37,30.37,26500.0,19.787,19.8,19.774,19.774,26500.0
2011-12-20 13:40:00,30.38,30.38,30.37,30.37,18300.0,19.7805,19.7805,19.774,19.774,18300.0
2011-12-20 13:45:00,30.37,30.38,30.32,30.34,51000.0,19.774,19.7805,19.7414,19.7545,51000.0
2011-12-20 13:50:00,30.34,30.36,30.33,30.34,54300.0,19.7545,19.7675,19.7479,19.7545,54300.0
2011-12-20 13:55:00,30.33,30.35,30.31,30.31,36200.0,19.7479,19.761,19.7349,19.7349,36200.0
2011-12-20 14:00:00,30.32,30.32,30.25,30.27,74000.0,19.7414,19.7414,19.6959,19.7089,74000.0
2011-12-20 14:05:00,30.28,30.3,30.27,30.3,23000.0,19.7154,19.7284,19.7089,19.7284,23000.0
2011-12-20 14:10:00,30.3,30.32,30.29,30.31,12400.0,19.7284,19.7414,19.7219,19.7349,12400.0
2011-12-20 14:15:00,30.31,30.32,30.28,30.3,20900.0,19.7349,19.7414,19.7154,19.7284,20900.0
2011-12-20 14:20:00,30.29,30.34,30.29,30.33,42200.0,19.7219,19.7545,19.7219,19.7479,42200.0
2011-12-20 14:25:00,30.33,30.35,30.33,30.34,15500.0,19.7479,19.761,19.7479,19.7545,15500.0
2011-12-20 14:30:00,30.34,30.35,30.33,30.34,48500.0,19.7545,19.761,19.7479,19.7545,48500.0
2011-12-20 14:35:00,30.33,30.34,30.33,30.34,10900.0,19.7479,19.7545,19.7479,19.7545,10900.0
2011-12-20 14:40:00,30.34,30.37,30.33,30.37,29100.0,19.7545,19.774,19.7479,19.774,29100.0
2011-12-20 14:45:00,30.36,30.37,30.3,30.32,35500.0,19.7675,19.774,19.7284,19.7414,35500.0
2011-12-20 14:50:00,30.32,30.33,30.31,30.32,21900.0,19.7414,19.7479,19.7349,19.7414,21900.0
2011-12-20 14:55:00,30.33,30.33,30.31,30.32,8900.0,19.7479,19.7479,19.7349,19.7414,8900.0
2011-12-20 15:00:00,30.31,30.31,30.28,30.28,36500.0,19.7349,19.7349,19.7154,19.7154,36500.0
2011-12-20 15:05:00,30.29,30.3,30.28,30.29,31600.0,19.7219,19.7284,19.7154,19.7219,31600.0
2011-12-20 15:10:00,30.3,30.31,30.28,30.3,34500.0,19.7284,19.7349,19.7154,19.7284,34500.0
2011-12-20 15:15:00,30.3,30.31,30.28,30.28,31000.0,19.7284,19.7349,19.7154,19.7154,31000.0
2011-12-20 15:20:00,30.28,30.28,30.24,30.27,76700.0,19.7154,19.7154,19.6893,19.7089,76700.0
2011-12-20 15:25:00,30.26,30.27,30.24,30.27,57800.0,19.7024,19.7089,19.6893,19.7089,57800.0
2011-12-20 15:30:00,30.26,30.28,30.23,30.25,61800.0,19.7024,19.7154,19.6828,19.6959,61800.0
2011-12-20 15:35:00,30.25,30.25,30.21,30.23,133800.0,19.6959,19.6959,19.6698,19.6828,133800.0
2011-12-20 15:40:00,30.23,30.27,30.22,30.22,111300.0,19.6828,19.7089,19.6763,19.6763,111300.0
2011-12-20 15:45:00,30.22,30.25,30.21,30.24,108700.0,19.6763,19.6959,19.6698,19.6893,108700.0
2011-12-20 15:50:00,30.25,30.29,30.25,30.28,120200.0,19.6959,19.7219,19.6959,19.7154,120200.0
2011-12-20 15:55:00,30.28,30.31,30.23,30.26,307500.0,19.7154,19.7349,19.6828,19.7024,307500.0
2011-12-21 09:30:00,30.06,30.1,29.34,29.34,272100.0,19.5721,19.5982,19.1033,19.1033,272100.0
2011-12-21 09:35:00,29.35,29.58,29.19,29.55,163700.0,19.1099,19.2596,19.0057,19.2401,163700.0
2011-12-21 09:40:00,29.53,29.61,29.22,29.22,96300.0,19.2271,19.2791,19.0252,19.0252,96300.0
2011-12-21 09:45:00,29.22,29.23,29.01,29.02,156800.0,19.0252,19.0317,18.8885,18.895,156800.0
2011-12-21 09:50:00,29.03,29.04,29.0,29.03,132100.0,18.9015,18.908,18.882,18.9015,132100.0
2011-12-21 09:55:00,29.04,29.16,28.93,29.08,207800.0,18.908,18.9862,18.8364,18.9341,207800.0
2011-12-21 10:00:00,29.07,29.2,29.03,29.1,79600.0,18.9276,19.0122,18.9015,18.9471,79600.0
2011-12-21 10:05:00,29.1,29.17,29.09,29.15,44900.0,18.9471,18.9927,18.9406,18.9796,44900.0
2011-12-21 10:10:00,29.14,29.16,29.05,29.05,78600.0,18.9731,18.9862,18.9145,18.9145,78600.0
2011-12-21 10:15:00,29.06,29.07,28.97,28.97,67400.0,18.921,18.9276,18.8624,18.8624,67400.0
2011-12-21 10:20:00,28.97,29.01,28.96,29.0,93700.0,18.8624,18.8885,18.8559,18.882,93700.0
2011-12-21 10:25:00,29.0,29.0,28.96,28.97,63700.0,18.882,18.882,18.8559,18.8624,63700.0
2011-12-21 10:30:00,28.97,29.07,28.96,29.05,104800.0,18.8624,18.9276,18.8559,18.9145,104800.0
2011-12-21 10:35:00,29.05,29.05,28.95,28.96,47100.0,18.9145,18.9145,18.8494,18.8559,47100.0
2011-12-21 10:40:00,28.96,28.99,28.87,28.95,143100.0,18.8559,18.8755,18.7973,18.8494,143100.0
2011-12-21 10:45:00,28.96,28.97,28.94,28.95,53300.0,18.8559,18.8624,18.8429,18.8494,53300.0
2011-12-21 10:50:00,28.95,28.95,28.9,28.9,84400.0,18.8494,18.8494,18.8169,18.8169,84400.0
2011-12-21 10:55:00,28.9,28.97,28.84,28.95,100400.0,18.8169,18.8624,18.7778,18.8494,100400.0
2011-12-21 11:00:00,28.95,28.96,28.91,28.94,123200.0,18.8494,18.8559,18.8234,18.8429,123200.0
2011-12-21 11:05:00,28.93,29.1,28.91,29.06,146800.0,18.8364,18.9471,18.8234,18.921,146800.0
2011-12-21 11:10:00,29.06,29.07,29.04,29.06,29100.0,18.921,18.9276,18.908,18.921,29100.0
2011-12-21 11:15:00,29.06,29.07,28.98,29.0,32400.0,18.921,18.9276,18.869,18.882,32400.0
2011-12-21 11:20:00,28.99,29.03,28.97,29.03,43700.0,18.8755,18.9015,18.8624,18.9015,43700.0
2011-12-21 11:25:00,29.03,29.06,29.03,29.06,21400.0,18.9015,18.921,18.9015,18.921,21400.0
2011-12-21 11:30:00,29.05,29.1,29.05,29.1,62000.0,18.9145,18.9471,18.9145,18.9471,62000.0
2011-12-21 11:35:00,29.1,29.12,29.07,29.1,53500.0,18.9471,18.9601,18.9276,18.9471,53500.0
2011-12-21 11:40:00,29.09,29.1,29.05,29.07,22200.0,18.9406,18.9471,18.9145,18.9276,22200.0
2011-12-21 11:45:00,29.07,29.07,29.04,29.05,60500.0,18.9276,18.9276,18.908,18.9145,60500.0
2011-12-21 11:50:00,29.05,29.05,29.0,29.0,27100.0,18.9145,18.9145,18.882,18.882,27100.0
2011-12-21 11:55:00,29.01,29.01,28.95,28.97,34300.0,18.8885,18.8885,18.8494,18.8624,34300.0
2011-12-21 12:00:00,28.98,29.01,28.98,29.01,31600.0,18.869,18.8885,18.869,18.8885,31600.0
2011-12-21 12:05:00,29.01,29.04,28.9,28.92,97500.0,18.8885,18.908,18.8169,18.8299,97500.0
2011-12-21 12:10:00,28.92,28.93,28.9,28.9,30900.0,18.8299,18.8364,18.8169,18.8169,30900.0
2011-12-21 12:15:00,28.89,28.9,28.87,28.9,34600.0,18.8104,18.8169,18.7973,18.8169,34600.0
2011-12-21 12:20:00,28.9,28.92,28.89,28.92,54800.0,18.8169,18.8299,18.8104,18.8299,54800.0
2011-12-21 12:25:00,28.91,28.92,28.82,28.82,53800.0,18.8234,18.8299,18.7648,18.7648,53800.0
2011-12-21 12:30:00,28.83,28.84,28.82,28.83,37900.0,18.7713,18.7778,18.7648,18.7713,37900.0
2011-12-21 12:35:00,28.83,28.86,28.82,28.84,35000.0,18.7713,18.7908,18.7648,18.7778,35000.0
2011-12-21 12:40:00,28.85,28.85,28.77,28.78,50400.0,18.7843,18.7843,18.7322,18.7387,50400.0
2011-12-21 12:45:00,28.78,28.86,28.76,28.84,47700.0,18.7387,18.7908,18.7257,18.7778,47700.0
2011-12-21 12:50:00,28.85,28.86,28.82,28.82,26400.0,18.7843,18.7908,18.7648,18.7648,26400.0
2011-12-21 12:55:00,28.82,28.82,28.79,28.81,26300.0,18.7648,18.7648,18.7452,18.7583,26300.0
2011-12-21 13:00:00,28.82,28.91,28.82,28.88,36800.0,18.7648,18.8234,18.7648,18.8038,36800.0
2011-12-21 13:05:00,28.88,28.89,28.87,28.88,21700.0,18.8038,18.8104,18.7973,18.8038,21700.0
2011-12-21 13:10:00,28.88,28.89,28.86,28.86,27600.0,18.8038,18.8104,18.7908,18.7908,27600.0
2011-12-21 13:15:00,28.87,28.87,28.8,28.81,24300.0,18.7973,18.7973,18.7518,18.7583,24300.0
2011-12-21 13:20:00,28.81,28.84,28.8,28.84,29800.0,18.7583,18.7778,18.7518,18.7778,29800.0
2011-12-21 13:25:00,28.84,28.84,28.78,28.79,32300.0,18.7778,18.7778,18.7387,18.7452,32300.0
2011-12-21 13:30:00,28.79,28.81,28.79,28.8,28900.0,18.7452,18.7583,18.7452,18.7518,28900.0
2011-12-21 13:35:00,28.8,28.84,28.79,28.83,33800.0,18.7518,18.7778,18.7452,18.7713,33800.0
2011-12-21 13:40:00,28.84,28.84,28.78,28.78,49600.0,18.7778,18.7778,18.7387,18.7387,49600.0
2011-12-21 13:45:00,28.78,28.82,28.78,28.82,19300.0,18.7387,18.7648,18.7387,18.7648,19300.0
2011-12-21 13:50:00,28.82,28.94,28.81,28.9,44800.0,18.7648,18.8429,18.7583,18.8169,44800.0
2011-12-21 13:55:00,28.9,28.94,28.9,28.94,26100.0,18.8169,18.8429,18.8169,18.8429,26100.0
2011-12-21 14:00:00,28.94,29.01,28.94,28.99,37700.0,18.8429,18.8885,18.8429,18.8755,37700.0
2011-12-21 14:05:00,28.99,29.03,28.99,29.0,31500.0,18.8755,18.9015,18.8755,18.882,31500.0
2011-12-21 14:10:00,29.0,29.0,28.96,28.99,21500.0,18.882,18.882,18.8559,18.8755,21500.0
2011-12-21 14:15:00,28.99,29.0,28.95,28.97,20000.0,18.8755,18.882,18.8494,18.8624,20000.0
2011-12-21 14:20:00,28.96,28.97,28.94,28.97,20400.0,18.8559,18.8624,18.8429,18.8624,20400.0
2011-12-21 14:25:00,28.97,29.0,28.96,29.0,23100.0,18.8624,18.882,18.8559,18.882,23100.0
2011-12-21 14:30:00,29.01,29.05,29.01,29.02,39700.0,18.8885,18.9145,18.8885,18.895,39700.0
2011-12-21 14:35:00,29.03,29.09,29.03,29.09,42800.0,18.9015,18.9406,18.9015,18.9406,42800.0
2011-12-21 14:40:00,29.09,29.12,29.08,29.08,32000.0,18.9406,18.9601,18.9341,18.9341,32000.0
2011-12-21 14:45:00,29.07,29.17,29.07,29.16,34300.0,18.9276,18.9927,18.9276,18.9862,34300.0
2011-12-21 14:50:00,29.16,29.19,29.15,29.19,17500.0,18.9862,19.0057,18.9796,19.0057,17500.0
2011-12-21 14:55:00,29.18,29.19,29.17,29.19,25900.0,18.9992,19.0057,18.9927,19.0057,25900.0
2011-12-21 15:00:00,29.19,29.19,29.13,29.19,69700.0,19.0057,19.0057,18.9666,19.0057,69700.0
2011-12-21 15:05:00,29.19,29.23,29.18,29.22,33800.0,19.0057,19.0317,18.9992,19.0252,33800.0
2011-12-21 15:10:00,29.23,29.28,29.22,29.26,36600.0,19.0317,19.0643,19.0252,19.0513,36600.0
2011-12-21 15:15:00,29.26,29.31,29.26,29.29,41400.0,19.0513,19.0838,19.0513,19.0708,41400.0
2011-12-21 15:20:00,29.3,29.32,29.29,29.31,40800.0,19.0773,19.0903,19.0708,19.0838,40800.0
2011-12-21 15:25:00,29.3,29.37,29.3,29.34,45400.0,19.0773,19.1229,19.0773,19.1033,45400.0
2011-12-21 15:30:00,29.33,29.43,29.33,29.37,121200.0,19.0968,19.1619,19.0968,19.1229,121200.0
2011-12-21 15:35:00,29.36,29.42,29.36,29.41,60000.0,19.1164,19.1554,19.1164,19.1489,60000.0
2011-12-21 15:40:00,29.42,29.47,29.41,29.46,104000.0,19.1554,19.188,19.1489,19.1815,104000.0
2011-12-21 15:45:00,29.46,29.47,29.42,29.44,106100.0,19.1815,19.188,19.1554,19.1685,106100.0
2011-12-21 15:50:00,29.43,29.46,29.4,29.43,120500.0,19.1619,19.1815,19.1424,19.1619,120500.0
2011-12-21 15:55:00,29.44,29.48,29.42,29.45,314900.0,19.1685,19.1945,19.1554,19.175,314900.0
2011-12-22 09:30:00,29.31,29.4,29.2,29.37,89100.0,19.0838,19.1424,19.0122,19.1229,89100.0
2011-12-22 09:35:00,29.41,29.48,29.35,29.41,45700.0,19.1489,19.1945,19.1099,19.1489,45700.0
2011-12-22 09:40:00,29.41,29.51,29.41,29.5,51700.0,19.1489,19.214,19.1489,19.2075,51700.0
2011-12-22 09:45:00,29.5,29.53,29.42,29.43,84900.0,19.2075,19.2271,19.1554,19.1619,84900.0
2011-12-22 09:50:00,29.42,29.47,29.39,29.47,51300.0,19.1554,19.188,19.1359,19.188,51300.0
2011-12-22 09:55:00,29.47,29.5,29.36,29.39,41900.0,19.188,19.2075,19.1164,19.1359,41900.0
2011-12-22 10:00:00,29.39,29.43,29.32,29.33,64700.0,19.1359,19.1619,19.0903,19.0968,64700.0
2011-12-22 10:05:00,29.33,29.38,29.32,29.36,100500.0,19.0968,19.1294,19.0903,19.1164,100500.0
2011-12-22 10:10:00,29.36,29.38,29.32,29.36,105200.0,19.1164,19.1294,19.0903,19.1164,105200.0
2011-12-22 10:15:00,29.36,29.38,29.35,29.35,23300.0,19.1164,19.1294,19.1099,19.1099,23300.0
2011-12-22 10:20:00,29.35,29.39,29.34,29.38,40200.0,19.1099,19.1359,19.1033,19.1294,40200.0
2011-12-22 10:25:00,29.39,29.43,29.38,29.4,68000.0,19.1359,19.1619,19.1294,19.1424,68000.0
2011-12-22 10:30:00,29.4,29.4,29.35,29.35,38200.0,19.1424,19.1424,19.1099,19.1099,38200.0
2011-12-22 10:35:00,29.35,29.35,29.3,29.34,112200.0,19.1099,19.1099,19.0773,19.1033,112200.0
2011-12-22 10:40:00,29.34,29.34,29.33,29.34,7400.0,19.1033,19.1033,19.0968,19.1033,7400.0
2011-12-22 10:45:00,29.34,29.38,29.32,29.33,18700.0,19.1033,19.1294,19.0903,19.0968,18700.0
2011-12-22 10:50:00,29.33,29.34,29.32,29.34,17800.0,19.0968,19.1033,19.0903,19.1033,17800.0
2011-12-22 10:55:00,29.34,29.4,29.33,29.38,20700.0,19.1033,19.1424,19.0968,19.1294,20700.0
2011-12-22 11:00:00,29.37,29.44,29.37,29.4,37400.0,19.1229,19.1685,19.1229,19.1424,37400.0
2011-12-22 11:05:00,29.4,29.41,29.39,29.4,13300.0,19.1424,19.1489,19.1359,19.1424,13300.0
2011-12-22 11:10:00,29.4,29.42,29.4,29.4,10700.0,19.1424,19.1554,19.1424,19.1424,10700.0
2011-12-22 11:15:00,29.41,29.45,29.41,29.43,12100.0,19.1489,19.175,19.1489,19.1619,12100.0
2011-12-22 11:20:00,29.43,29.43,29.4,29.43,12300.0,19.1619,19.1619,19.1424,19.1619,12300.0
2011-12-22 11:25:00,29.43,29.44,29.41,29.42,12500.0,19.1619,19.1685,19.1489,19.1554,12500.0
2011-12-22 11:30:00,29.43,29.44,29.41,29.41,27300.0,19.1619,19.1685,19.1489,19.1489,27300.0
2011-12-22 11:35:00,29.41,29.42,29.39,29.41,57000.0,19.1489,19.1554,19.1359,19.1489,57000.0
2011-12-22 11:40:00,29.4,29.47,29.4,29.47,22100.0,19.1424,19.188,19.1424,19.188,22100.0
2011-12-22 11:45:00,29.46,29.52,29.45,29.5,27300.0,19.1815,19.2205,19.175,19.2075,27300.0
2011-12-22 11:50:00,29.5,29.5,29.47,29.47,11100.0,19.2075,19.2075,19.188,19.188,11100.0
2011-12-22 11:55:00,29.48,29.48,29.46,29.47,13500.0,19.1945,19.1945,19.1815,19.188,13500.0
2011-12-22 12:00:00,29.46,29.51,29.46,29.49,217300.0,19.1815,19.214,19.1815,19.201,217300.0
2011-12-22 12:05:00,29.49,29.5,29.48,29.5,31000.0,19.201,19.2075,19.1945,19.2075,31000.0
2011-12-22 12:10:00,29.5,29.5,29.48,29.49,9700.0,19.2075,19.2075,19.1945,19.201,9700.0
2011-12-22 12:15:00,29.49,29.5,29.49,29.49,19100.0,19.201,19.2075,19.201,19.201,19100.0
2011-12-22 12:20:00,29.5,29.51,29.49,29.51,9600.0,19.2075,19.214,19.201,19.214,9600.0
2011-12-22 12:25:00,29.51,29.55,29.51,29.55,19100.0,19.214,19.2401,19.214,19.2401,19100.0
2011-12-22 12:30:00,29.55,29.58,29.54,29.56,24800.0,19.2401,19.2596,19.2336,19.2466,24800.0
2011-12-22 12:35:00,29.55,29.58,29.55,29.56,21200.0,19.2401,19.2596,19.2401,19.2466,21200.0
2011-12-22 12:40:00,29.57,29.57,29.56,29.56,5900.0,19.2531,19.2531,19.2466,19.2466,5900.0
2011-12-22 12:45:00,29.56,29.57,29.55,29.55,11100.0,19.2466,19.2531,19.2401,19.2401,11100.0
2011-12-22 12:50:00,29.55,29.55,29.54,29.55,3900.0,19.2401,19.2401,19.2336,19.2401,3900.0
2011-12-22 12:55:00,29.55,29.55,29.54,29.55,5600.0,19.2401,19.2401,19.2336,19.2401,5600.0
2011-12-22 13:00:00,29.55,29.55,29.54,29.55,4700.0,19.2401,19.2401,19.2336,19.2401,4700.0
2011-12-22 13:05:00,29.55,29.55,29.52,29.53,11500.0,19.2401,19.2401,19.2205,19.2271,11500.0
2011-12-22 13:10:00,29.53,29.53,29.52,29.52,10900.0,19.2271,19.2271,19.2205,19.2205,10900.0
2011-12-22 13:15:00,29.52,29.52,29.51,29.52,2400.0,19.2205,19.2205,19.214,19.2205,2400.0
2011-12-22 13:20:00,29.52,29.52,29.51,29.52,3800.0,19.2205,19.2205,19.214,19.2205,3800.0
2011-12-22 13:25:00,29.52,29.54,29.51,29.54,28500.0,19.2205,19.2336,19.214,19.2336,28500.0
2011-12-22 13:30:00,29.53,29.58,29.53,29.58,15900.0,19.2271,19.2596,19.2271,19.2596,15900.0
2011-12-22 13:35:00,29.58,29.58,29.52,29.52,18900.0,19.2596,19.2596,19.2205,19.2205,18900.0
2011-12-22 13:40:00,29.53,29.53,29.51,29.52,9000.0,19.2271,19.2271,19.214,19.2205,9000.0
2011-12-22 13:45:00,29.51,29.52,29.51,29.52,6700.0,19.214,19.2205,19.214,19.2205,6700.0
2011-12-22 13:50:00,29.51,29.55,29.51,29.54,14900.0,19.214,19.2401,19.214,19.2336,14900.0
2011-12-22 13:55:00,29.54,29.55,29.5,29.5,13100.0,19.2336,19.2401,19.2075,19.2075,13100.0
2011-12-22 14:00:00,29.5,29.51,29.48,29.49,33700.0,19.2075,19.214,19.1945,19.201,33700.0
2011-12-22 14:05:00,29.49,29.5,29.48,29.48,9900.0,19.201,19.2075,19.1945,19.1945,9900.0
2011-12-22 14:10:00,29.49,29.49,29.48,29.49,39100.0,19.201,19.201,19.1945,19.201,39100.0
2011-12-22 14:15:00,29.49,29.5,29.48,29.49,20600.0,19.201,19.2075,19.1945,19.201,20600.0
2011-12-22 14:20:00,29.49,29.49,29.48,29.49,6000.0,19.201,19.201,19.1945,19.201,6000.0
2011-12-22 14:25:00,29.49,29.5,29.48,29.49,9300.0,19.201,19.2075,19.1945,19.201,9300.0
2011-12-22 14:30:00,29.5,29.51,29.49,29.51,12900.0,19.2075,19.214,19.201,19.214,12900.0
2011-12-22 14:35:00,29.52,29.53,29.51,29.52,25600.0,19.2205,19.2271,19.214,19.2205,25600.0
2011-12-22 14:40:00,29.52,29.54,29.51,29.51,32500.0,19.2205,19.2336,19.214,19.214,32500.0
2011-12-22 14:45:00,29.52,29.52,29.5,29.5,24600.0,19.2205,19.2205,19.2075,19.2075,24600.0
2011-12-22 14:50:00,29.5,29.53,29.49,29.53,21600.0,19.2075,19.2271,19.201,19.2271,21600.0
2011-12-22 14:55:00,29.53,29.53,29.51,29.52,50900.0,19.2271,19.2271,19.214,19.2205,50900.0
2011-12-22 15:00:00,29.52,29.53,29.5,29.5,35500.0,19.2205,19.2271,19.2075,19.2075,35500.0
2011-12-22 15:05:00,29.5,29.51,29.49,29.5,27100.0,19.2075,19.214,19.201,19.2075,27100.0
2011-12-22 15:10:00,29.5,29.5,29.47,29.48,61100.0,19.2075,19.2075,19.188,19.1945,61100.0
2011-12-22 15:15:00,29.49,29.49,29.48,29.49,65900.0,19.201,19.201,19.1945,19.201,65900.0
2011-12-22 15:20:00,29.48,29.49,29.48,29.48,21400.0,19.1945,19.201,19.1945,19.1945,21400.0
2011-12-22 15:25:00,29.49,29.49,29.48,29.48,17700.0,19.201,19.201,19.1945,19.1945,17700.0
2011-12-22 15:30:00,29.48,29.49,29.45,29.45,64300.0,19.1945,19.201,19.175,19.175,64300.0
2011-12-22 15:35:00,29.46,29.46,29.45,29.45,28200.0,19.1815,19.1815,19.175,19.175,28200.0
2011-12-22 15:40:00,29.45,29.46,29.45,29.46,24200.0,19.175,19.1815,19.175,19.1815,24200.0
2011-12-22 15:45:00,29.45,29.46,29.44,29.44,38500.0,19.175,19.1815,19.1685,19.1685,38500.0
2011-12-22 15:50:00,29.45,29.47,29.44,29.46,68200.0,19.175,19.188,19.1685,19.1815,68200.0
2011-12-22 15:55:00,29.46,29.49,29.43,29.49,162300.0,19.1815,19.201,19.1619,19.201,162300.0
2011-12-23 09:30:00,29.38,29.7,29.38,29.68,46900.0,19.1294,19.3377,19.1294,19.3247,46900.0
2011-12-23 09:35:00,29.63,29.69,29.61,29.68,25400.0,19.2922,19.3312,19.2791,19.3247,25400.0
2011-12-23 09:40:00,29.69,29.69,29.61,29.64,12700.0,19.3312,19.3312,19.2791,19.2987,12700.0
2011-12-23 09:45:00,29.63,29.68,29.61,29.67,6000.0,19.2922,19.3247,19.2791,19.3182,6000.0
2011-12-23 09:50:00,29.66,29.66,29.6,29.6,13400.0,19.3117,19.3117,19.2726,19.2726,13400.0
2011-12-23 09:55:00,29.62,29.63,29.55,29.58,22500.0,19.2857,19.2922,19.2401,19.2596,22500.0
2011-12-23 10:00:00,29.58,29.58,29.54,29.56,15500.0,19.2596,19.2596,19.2336,19.2466,15500.0
2011-12-23 10:05:00,29.54,29.55,29.53,29.55,14100.0,19.2336,19.2401,19.2271,19.2401,14100.0
2011-12-23 10:10:00,29.55,29.56,29.53,29.54,18400.0,19.2401,19.2466,19.2271,19.2336,18400.0
2011-12-23 10:15:00,29.54,29.54,29.48,29.5,37600.0,19.2336,19.2336,19.1945,19.2075,37600.0
2011-12-23 10:20:00,29.49,29.52,29.49,29.51,12600.0,19.201,19.2205,19.201,19.214,12600.0
2011-12-23 10:25:00,29.52,29.53,29.5,29.52,23200.0,19.2205,19.2271,19.2075,19.2205,23200.0
2011-12-23 10:30:00,29.52,29.56,29.52,29.56,21400.0,19.2205,19.2466,19.2205,19.2466,21400.0
2011-12-23 10:35:00,29.56,29.56,29.54,29.55,25000.0,19.2466,19.2466,19.2336,19.2401,25000.0
2011-12-23 10:40:00,29.56,29.59,29.56,29.59,35500.0,19.2466,19.2661,19.2466,19.2661,35500.0
2011-12-23 10:45:00,29.59,29.6,29.59,29.6,17800.0,19.2661,19.2726,19.2661,19.2726,17800.0
2011-12-23 10:50:00,29.6,29.6,29.59,29.6,9200.0,19.2726,19.2726,19.2661,19.2726,9200.0
2011-12-23 10:55:00,29.59,29.61,29.59,29.6,18400.0,19.2661,19.2791,19.2661,19.2726,18400.0
2011-12-23 11:00:00,29.61,29.63,29.61,29.62,13200.0,19.2791,19.2922,19.2791,19.2857,13200.0
2011-12-23 11:05:00,29.63,29.63,29.61,29.61,13300.0,19.2922,19.2922,19.2791,19.2791,13300.0
2011-12-23 11:10:00,29.61,29.65,29.61,29.64,22000.0,19.2791,19.3052,19.2791,19.2987,22000.0
2011-12-23 11:15:00,29.64,29.65,29.64,29.65,6900.0,19.2987,19.3052,19.2987,19.3052,6900.0
2011-12-23 11:20:00,29.64,29.65,29.64,29.64,5600.0,19.2987,19.3052,19.2987,19.2987,5600.0
2011-12-23 11:25:00,29.65,29.65,29.64,29.64,15500.0,19.3052,19.3052,19.2987,19.2987,15500.0
2011-12-23 11:30:00,29.64,29.65,29.64,29.64,18400.0,19.2987,19.3052,19.2987,19.2987,18400.0
2011-12-23 11:35:00,29.65,29.65,29.64,29.64,14800.0,19.3052,19.3052,19.2987,19.2987,14800.0
2011-12-23 11:40:00,29.64,29.65,29.64,29.64,17600.0,19.2987,19.3052,19.2987,19.2987,17600.0
2011-12-23 11:45:00,29.64,29.65,29.64,29.64,3400.0,19.2987,19.3052,19.2987,19.2987,3400.0
2011-12-23 11:50:00,29.65,29.65,29.64,29.65,26000.0,19.3052,19.3052,19.2987,19.3052,26000.0
2011-12-23 11:55:00,29.65,29.65,29.64,29.65,7500.0,19.3052,19.3052,19.2987,19.3052,7500.0
2011-12-23 12:00:00,29.65,29.65,29.64,29.64,8200.0,19.3052,19.3052,19.2987,19.2987,8200.0
2011-12-23 12:05:00,29.64,29.65,29.64,29.64,10900.0,19.2987,19.3052,19.2987,19.2987,10900.0
2011-12-23 12:10:00,29.65,29.7,29.64,29.7,40400.0,19.3052,19.3377,19.2987,19.3377,40400.0
2011-12-23 12:15:00,29.69,29.73,29.69,29.69,35600.0,19.3312,19.3573,19.3312,19.3312,35600.0
2011-12-23 12:20:00,29.7,29.73,29.69,29.72,48400.0,19.3377,19.3573,19.3312,19.3508,48400.0
2011-12-23 12:25:00,29.73,29.73,29.72,29.72,10000.0,19.3573,19.3573,19.3508,19.3508,10000.0
2011-12-23 12:30:00,29.72,29.76,29.72,29.75,13400.0,19.3508,19.3768,19.3508,19.3703,13400.0
2011-12-23 12:35:00,29.76,29.77,29.75,29.76,19200.0,19.3768,19.3833,19.3703,19.3768,19200.0
2011-12-23 12:40:00,29.76,29.77,29.76,29.76,5300.0,19.3768,19.3833,19.3768,19.3768,5300.0
2011-12-23 12:45:00,29.77,29.78,29.76,29.78,9500.0,19.3833,19.3898,19.3768,19.3898,9500.0
2011-12-23 12:50:00,29.78,29.79,29.77,29.79,15600.0,19.3898,19.3963,19.3833,19.3963,15600.0
2011-12-23 12:55:00,29.79,29.81,29.78,29.81,13400.0,19.3963,19.4094,19.3898,19.4094,13400.0
2011-12-23 13:00:00,29.81,29.81,29.8,29.8,4300.0,19.4094,19.4094,19.4029,19.4029,4300.0
2011-12-23 13:05:00,29.8,29.81,29.8,29.81,12400.0,19.4029,19.4094,19.4029,19.4094,12400.0
2011-12-23 13:10:00,29.81,29.81,29.8,29.81,7100.0,19.4094,19.4094,19.4029,19.4094,7100.0
2011-12-23 13:15:00,29.81,29.81,29.8,29.81,9400.0,19.4094,19.4094,19.4029,19.4094,9400.0
2011-12-23 13:20:00,29.8,29.81,29.8,29.81,3600.0,19.4029,19.4094,19.4029,19.4094,3600.0
2011-12-23 13:25:00,29.81,29.81,29.8,29.81,8500.0,19.4094,19.4094,19.4029,19.4094,8500.0
2011-12-23 13:30:00,29.81,29.81,29.8,29.8,13100.0,19.4094,19.4094,19.4029,19.4029,13100.0
2011-12-23 13:35:00,29.8,29.81,29.8,29.81,8600.0,19.4029,19.4094,19.4029,19.4094,8600.0
2011-12-23 13:40:00,29.8,29.81,29.8,29.8,8000.0,19.4029,19.4094,19.4029,19.4029,8000.0
2011-12-23 13:45:00,29.81,29.81,29.8,29.8,5200.0,19.4094,19.4094,19.4029,19.4029,5200.0
2011-12-23 13:50:00,29.8,29.81,29.8,29.8,15000.0,19.4029,19.4094,19.4029,19.4029,15000.0
2011-12-23 13:55:00,29.8,29.81,29.8,29.81,8100.0,19.4029,19.4094,19.4029,19.4094,8100.0
2011-12-23 14:00:00,29.81,29.81,29.8,29.81,9700.0,19.4094,19.4094,19.4029,19.4094,9700.0
2011-12-23 14:05:00,29.81,29.81,29.8,29.8,8600.0,19.4094,19.4094,19.4029,19.4029,8600.0
2011-12-23 14:10:00,29.81,29.81,29.8,29.8,11400.0,19.4094,19.4094,19.4029,19.4029,11400.0
2011-12-23 14:15:00,29.8,29.81,29.8,29.81,9200.0,19.4029,19.4094,19.4029,19.4094,9200.0
2011-12-23 14:20:00,29.8,29.81,29.8,29.81,10400.0,19.4029,19.4094,19.4029,19.4094,10400.0
2011-12-23 14:25:00,29.81,29.81,29.77,29.78,49300.0,19.4094,19.4094,19.3833,19.3898,49300.0
2011-12-23 14:30:00,29.77,29.78,29.75,29.75,29900.0,19.3833,19.3898,19.3703,19.3703,29900.0
2011-12-23 14:35:00,29.75,29.76,29.75,29.76,7800.0,19.3703,19.3768,19.3703,19.3768,7800.0
2011-12-23 14:40:00,29.76,29.79,29.76,29.78,32200.0,19.3768,19.3963,19.3768,19.3898,32200.0
2011-12-23 14:45:00,29.78,29.79,29.78,29.78,34700.0,19.3898,19.3963,19.3898,19.3898,34700.0
2011-12-23 14:50:00,29.78,29.79,29.78,29.79,21500.0,19.3898,19.3963,19.3898,19.3963,21500.0
2011-12-23 14:55:00,29.79,29.79,29.78,29.78,9900.0,19.3963,19.3963,19.3898,19.3898,9900.0
2011-12-23 15:00:00,29.79,29.79,29.78,29.78,10200.0,19.3963,19.3963,19.3898,19.3898,10200.0
2011-12-23 15:05:00,29.79,29.79,29.78,29.79,13400.0,19.3963,19.3963,19.3898,19.3963,13400.0
2011-12-23 15:10:00,29.78,29.79,29.78,29.79,8100.0,19.3898,19.3963,19.3898,19.3963,8100.0
2011-12-23 15:15:00,29.78,29.8,29.78,29.8,34400.0,19.3898,19.4029,19.3898,19.4029,34400.0
2011-12-23 15:20:00,29.8,29.8,29.79,29.79,14200.0,19.4029,19.4029,19.3963,19.3963,14200.0
2011-12-23 15:25:00,29.79,29.8,29.79,29.79,19200.0,19.3963,19.4029,19.3963,19.3963,19200.0
2011-12-23 15:30:00,29.79,29.83,29.79,29.82,40400.0,19.3963,19.4224,19.3963,19.4159,40400.0
2011-12-23 15:35:00,29.83,29.83,29.79,29.8,69100.0,19.4224,19.4224,19.3963,19.4029,69100.0
2011-12-23 15:40:00,29.8,29.83,29.78,29.82,35800.0,19.4029,19.4224,19.3898,19.4159,35800.0
2011-12-23 15:45:00,29.82,29.83,29.81,29.81,38800.0,19.4159,19.4224,19.4094,19.4094,38800.0
2011-12-23 15:50:00,29.81,29.82,29.8,29.8,41300.0,19.4094,19.4159,19.4029,19.4029,41300.0
2011-12-23 15:55:00,29.8,29.85,29.8,29.84,171000.0,19.4029,19.4354,19.4029,19.4289,171000.0
2011-12-27 09:30:00,29.79,29.85,29.75,29.8,29700.0,19.3963,19.4354,19.3703,19.4029,29700.0
2011-12-27 09:35:00,29.79,29.82,29.78,29.81,11700.0,19.3963,19.4159,19.3898,19.4094,11700.0
2011-12-27 09:40:00,29.81,29.86,29.81,29.86,11300.0,19.4094,19.4419,19.4094,19.4419,11300.0
2011-12-27 09:45:00,29.86,29.91,29.83,29.91,15600.0,19.4419,19.4745,19.4224,19.4745,15600.0
2011-12-27 09:50:00,29.91,29.94,29.83,29.86,27700.0,19.4745,19.494,19.4224,19.4419,27700.0
2011-12-27 09:55:00,29.86,29.9,29.86,29.89,12000.0,19.4419,19.468,19.4419,19.4615,12000.0
2011-12-27 10:00:00,29.89,29.94,29.88,29.94,24200.0,19.4615,19.494,19.4549,19.494,24200.0
2011-12-27 10:05:00,29.93,29.95,29.91,29.91,10400.0,19.4875,19.5005,19.4745,19.4745,10400.0
2011-12-27 10:10:00,29.91,29.94,29.9,29.93,8700.0,19.4745,19.494,19.468,19.4875,8700.0
2011-12-27 10:15:00,29.93,29.94,29.89,29.92,27700.0,19.4875,19.494,19.4615,19.481,27700.0
2011-12-27 10:20:00,29.92,29.96,29.92,29.95,43100.0,19.481,19.507,19.481,19.5005,43100.0
2011-12-27 10:25:00,29.95,29.97,29.94,29.96,8900.0,19.5005,19.5135,19.494,19.507,8900.0
2011-12-27 10:30:00,29.97,29.98,29.93,29.98,8600.0,19.5135,19.5201,19.4875,19.5201,8600.0
2011-12-27 10:35:00,29.98,29.98,29.95,29.95,10000.0,19.5201,19.5201,19.5005,19.5005,10000.0
2011-12-27 10:40:00,29.95,29.97,29.95,29.95,7400.0,19.5005,19.5135,19.5005,19.5005,7400.0
2011-12-27 10:45:00,29.95,29.96,29.93,29.96,12300.0,19.5005,19.507,19.4875,19.507,12300.0
2011-12-27 10:50:00,29.95,29.96,29.9,29.91,23000.0,19.5005,19.507,19.468,19.4745,23000.0
2011-12-27 10:55:00,29.92,29.92,29.9,29.92,13300.0,19.481,19.481,19.468,19.481,13300.0
2011-12-27 11:00:00,29.92,29.93,29.91,29.92,18800.0,19.481,19.4875,19.4745,19.481,18800.0
2011-12-27 11:05:00,29.91,29.92,29.89,29.9,10100.0,19.4745,19.481,19.4615,19.468,10100.0
2011-12-27 11:10:00,29.9,29.93,29.89,29.92,16200.0,19.468,19.4875,19.4615,19.481,16200.0
2011-12-27 11:15:00,29.92,29.92,29.88,29.89,20500.0,19.481,19.481,19.4549,19.4615,20500.0
2011-12-27 11:20:00,29.89,29.9,29.88,29.89,10800.0,19.4615,19.468,19.4549,19.4615,10800.0
2011-12-27 11:25:00,29.88,29.89,29.88,29.88,7000.0,19.4549,19.4615,19.4549,19.4549,7000.0
2011-12-27 11:30:00,29.89,29.9,29.88,29.89,12100.0,19.4615,19.468,19.4549,19.4615,12100.0
2011-12-27 11:35:00,29.89,29.9,29.88,29.9,8200.0,19.4615,19.468,19.4549,19.468,8200.0
2011-12-27 11:40:00,29.9,29.9,29.89,29.89,9100.0,19.468,19.468,19.4615,19.4615,9100.0
2011-12-27 11:45:00,29.89,29.91,29.89,29.9,7700.0,19.4615,19.4745,19.4615,19.468,7700.0
2011-12-27 11:50:00,29.9,29.91,29.9,29.9,4600.0,19.468,19.4745,19.468,19.468,4600.0
2011-12-27 11:55:00,29.9,29.91,29.9,29.9,7600.0,19.468,19.4745,19.468,19.468,7600.0
2011-12-27 12:00:00,29.9,29.92,29.9,29.91,18300.0,19.468,19.481,19.468,19.4745,18300.0
2011-12-27 12:05:00,29.91,29.94,29.91,29.94,11900.0,19.4745,19.494,19.4745,19.494,11900.0
2011-12-27 12:10:00,29.94,29.94,29.91,29.92,31500.0,19.494,19.494,19.4745,19.481,31500.0
2011-12-27 12:15:00,29.92,29.93,29.92,29.92,10600.0,19.481,19.4875,19.481,19.481,10600.0
2011-12-27 12:20:00,29.92,29.94,29.92,29.93,10600.0,19.481,19.494,19.481,19.4875,10600.0
2011-12-27 12:25:00,29.93,29.93,29.92,29.93,12200.0,19.4875,19.4875,19.481,19.4875,12200.0
2011-12-27 12:30:00,29.93,29.95,29.92,29.94,20400.0,19.4875,19.5005,19.481,19.494,20400.0
2011-12-27 12:35:00,29.95,29.97,29.95,29.96,22300.0,19.5005,19.5135,19.5005,19.507,22300.0
2011-12-27 12:40:00,29.97,29.97,29.96,29.96,1100.0,19.5135,19.5135,19.507,19.507,1100.0
2011-12-27 12:45:00,29.96,29.97,29.96,29.97,4000.0,19.507,19.5135,19.507,19.5135,4000.0
2011-12-27 12:50:00,29.96,29.97,29.96,29.97,17000.0,19.507,19.5135,19.507,19.5135,17000.0
2011-12-27 12:55:00,29.97,29.97,29.95,29.95,22000.0,19.5135,19.5135,19.5005,19.5005,22000.0
2011-12-27 13:00:00,29.95,29.96,29.95,29.96,7000.0,19.5005,19.507,19.5005,19.507,7000.0
2011-12-27 13:05:00,29.95,29.96,29.95,29.96,11400.0,19.5005,19.507,19.5005,19.507,11400.0
2011-12-27 13:10:00,29.96,29.98,29.96,29.98,18400.0,19.507,19.5201,19.507,19.5201,18400.0
2011-12-27 13:15:00,29.97,29.98,29.97,29.97,900.0,19.5135,19.5201,19.5135,19.5135,900.0
2011-12-27 13:20:00,29.97,29.99,29.97,29.99,14200.0,19.5135,19.5266,19.5135,19.5266,14200.0
2011-12-27 13:25:00,29.99,30.0,29.98,30.0,49500.0,19.5266,19.5331,19.5201,19.5331,49500.0
2011-12-27 13:30:00,30.0,30.0,29.99,30.0,9300.0,19.5331,19.5331,19.5266,19.5331,9300.0
2011-12-27 13:35:00,29.99,30.0,29.99,30.0,10300.0,19.5266,19.5331,19.5266,19.5331,10300.0
2011-12-27 13:40:00,30.0,30.01,29.98,30.0,26700.0,19.5331,19.5396,19.5201,19.5331,26700.0
2011-12-27 13:45:00,30.0,30.03,30.0,30.03,6200.0,19.5331,19.5526,19.5331,19.5526,6200.0
2011-12-27 13:50:00,30.03,30.03,30.02,30.02,5000.0,19.5526,19.5526,19.5461,19.5461,5000.0
2011-12-27 13:55:00,30.02,30.05,30.02,30.04,21400.0,19.5461,19.5656,19.5461,19.5591,21400.0
2011-12-27 14:00:00,30.05,30.07,30.04,30.06,15400.0,19.5656,19.5787,19.5591,19.5721,15400.0
2011-12-27 14:05:00,30.06,30.08,30.05,30.08,31300.0,19.5721,19.5852,19.5656,19.5852,31300.0
2011-12-27 14:10:00,30.08,30.11,30.07,30.11,27700.0,19.5852,19.6047,19.5787,19.6047,27700.0
2011-12-27 14:15:00,30.1,30.14,30.1,30.13,16800.0,19.5982,19.6242,19.5982,19.6177,16800.0
2011-12-27 14:20:00,30.12,30.12,30.11,30.11,5500.0,19.6112,19.6112,19.6047,19.6047,5500.0
2011-12-27 14:25:00,30.11,30.12,30.09,30.09,22800.0,19.6047,19.6112,19.5917,19.5917,22800.0
2011-12-27 14:30:00,30.09,30.1,30.04,30.04,19700.0,19.5917,19.5982,19.5591,19.5591,19700.0
2011-12-27 14:35:00,30.05,30.07,30.03,30.07,63600.0,19.5656,19.5787,19.5526,19.5787,63600.0
2011-12-27 14:40:00,30.07,30.11,30.07,30.1,13800.0,19.5787,19.6047,19.5787,19.5982,13800.0
2011-12-27 14:45:00,30.09,30.11,30.09,30.11,14400.0,19.5917,19.6047,19.5917,19.6047,14400.0
2011-12-27 14:50:00,30.11,30.13,30.1,30.12,21300.0,19.6047,19.6177,19.5982,19.6112,21300.0
2011-12-27 14:55:00,30.12,30.13,30.09,30.09,29000.0,19.6112,19.6177,19.5917,19.5917,29000.0
2011-12-27 15:00:00,30.1,30.1,30.09,30.09,10300.0,19.5982,19.5982,19.5917,19.5917,10300.0
2011-12-27 15:05:00,30.1,30.13,30.1,30.1,24400.0,19.5982,19.6177,19.5982,19.5982,24400.0
2011-12-27 15:10:00,30.1,30.1,30.09,30.09,10400.0,19.5982,19.5982,19.5917,19.5917,10400.0
2011-12-27 15:15:00,30.09,30.1,30.09,30.09,6700.0,19.5917,19.5982,19.5917,19.5917,6700.0
2011-12-27 15:20:00,30.09,30.1,30.08,30.09,13400.0,19.5917,19.5982,19.5852,19.5917,13400.0
2011-12-27 15:25:00,30.1,30.1,30.09,30.09,17500.0,19.5982,19.5982,19.5917,19.5917,17500.0
2011-12-27 15:30:00,30.09,30.11,30.08,30.1,32000.0,19.5917,19.6047,19.5852,19.5982,32000.0
2011-12-27 15:35:00,30.11,30.11,30.07,30.07,25600.0,19.6047,19.6047,19.5787,19.5787,25600.0
2011-12-27 15:40:00,30.07,30.13,30.07,30.12,87800.0,19.5787,19.6177,19.5787,19.6112,87800.0
2011-12-27 15:45:00,30.12,30.16,30.1,30.13,160100.0,19.6112,19.6373,19.5982,19.6177,160100.0
2011-12-27 15:50:00,30.13,30.14,30.09,30.09,52200.0,19.6177,19.6242,19.5917,19.5917,52200.0
2011-12-27 15:55:00,30.1,30.11,30.08,30.08,304100.0,19.5982,19.6047,19.5852,19.5852,304100.0
2011-12-28 09:30:00,30.08,30.08,29.96,30.0,26800.0,19.5852,19.5852,19.507,19.5331,26800.0
2011-12-28 09:35:00,30.01,30.12,30.01,30.05,16900.0,19.5396,19.6112,19.5396,19.5656,16900.0
2011-12-28 09:40:00,30.05,30.12,30.04,30.08,17300.0,19.5656,19.6112,19.5591,19.5852,17300.0
2011-12-28 09:45:00,30.07,30.08,30.02,30.05,34600.0,19.5787,19.5852,19.5461,19.5656,34600.0
2011-12-28 09:50:00,30.05,30.05,29.98,29.98,26100.0,19.5656,19.5656,19.5201,19.5201,26100.0
2011-12-28 09:55:00,29.98,30.02,29.98,30.0,13900.0,19.5201,19.5461,19.5201,19.5331,13900.0
2011-12-28 10:00:00,30.0,30.02,29.99,30.0,15300.0,19.5331,19.5461,19.5266,19.5331,15300.0
2011-12-28 10:05:00,30.0,30.1,29.99,30.1,10500.0,19.5331,19.5982,19.5266,19.5982,10500.0
2011-12-28 10:10:00,30.09,30.09,30.05,30.07,8100.0,19.5917,19.5917,19.5656,19.5787,8100.0
2011-12-28 10:15:00,30.06,30.06,29.97,30.02,47800.0,19.5721,19.5721,19.5135,19.5461,47800.0
2011-12-28 10:20:00,30.03,30.03,30.0,30.01,39800.0,19.5526,19.5526,19.5331,19.5396,39800.0
2011-12-28 10:25:00,30.0,30.03,29.99,30.01,33500.0,19.5331,19.5526,19.5266,19.5396,33500.0
2011-12-28 10:30:00,30.01,30.01,29.94,29.94,27500.0,19.5396,19.5396,19.494,19.494,27500.0
2011-12-28 10:35:00,29.94,29.96,29.91,29.96,21500.0,19.494,19.507,19.4745,19.507,21500.0
2011-12-28 10:40:00,29.96,30.0,29.94,29.96,20700.0,19.507,19.5331,19.494,19.507,20700.0
2011-12-28 10:45:00,29.96,29.96,29.94,29.95,23600.0,19.507,19.507,19.494,19.5005,23600.0
2011-12-28 10:50:00,29.95,29.96,29.93,29.94,16400.0,19.5005,19.507,19.4875,19.494,16400.0
2011-12-28 10:55:00,29.94,29.99,29.93,29.98,15100.0,19.494,19.5266,19.4875,19.5201,15100.0
2011-12-28 11:00:00,29.97,29.98,29.96,29.97,10300.0,19.5135,19.5201,19.507,19.5135,10300.0
2011-12-28 11:05:00,29.96,30.01,29.95,30.01,14400.0,19.507,19.5396,19.5005,19.5396,14400.0
2011-12-28 11:10:00,30.01,30.02,30.0,30.0,9400.0,19.5396,19.5461,19.5331,19.5331,9400.0
2011-12-28 11:15:00,29.99,30.01,29.99,30.0,17800.0,19.5266,19.5396,19.5266,19.5331,17800.0
2011-12-28 11:20:00,30.0,30.0,29.98,29.98,12900.0,19.5331,19.5331,19.5201,19.5201,12900.0
2011-12-28 11:25:00,29.99,29.99,29.95,29.95,7300.0,19.5266,19.5266,19.5005,19.5005,7300.0
2011-12-28 11:30:00,29.96,29.96,29.92,29.94,19800.0,19.507,19.507,19.481,19.494,19800.0
2011-12-28 11:35:00,29.94,29.95,29.91,29.92,10400.0,19.494,19.5005,19.4745,19.481,10400.0
2011-12-28 11:40:00,29.91,29.92,29.9,29.91,11400.0,19.4745,19.481,19.468,19.4745,11400.0
2011-12-28 11:45:00,29.9,29.91,29.88,29.9,20400.0,19.468,19.4745,19.4549,19.468,20400.0
2011-12-28 11:50:00,29.9,29.92,29.89,29.91,8100.0,19.468,19.481,19.4615,19.4745,8100.0
2011-12-28 11:55:00,29.91,29.93,29.9,29.92,13400.0,19.4745,19.4875,19.468,19.481,13400.0
2011-12-28 12:00:00,29.93,29.93,29.91,29.91,14700.0,19.4875,19.4875,19.4745,19.4745,14700.0
2011-12-28 12:05:00,29.91,29.92,29.88,29.88,19600.0,19.4745,19.481,19.4549,19.4549,19600.0
2011-12-28 12:10:00,29.89,29.93,29.89,29.92,15600.0,19.4615,19.4875,19.4615,19.481,15600.0
2011-12-28 12:15:00,29.92,29.96,29.92,29.96,8800.0,19.481,19.507,19.481,19.507,8800.0
2011-12-28 12:20:00,29.95,29.95,29.94,29.95,6900.0,19.5005,19.5005,19.494,19.5005,6900.0
2011-12-28 12:25:00,29.94,29.94,29.93,29.93,11000.0,19.494,19.494,19.4875,19.4875,11000.0
2011-12-28 12:30:00,29.94,29.95,29.92,29.94,9700.0,19.494,19.5005,19.481,19.494,9700.0
2011-12-28 12:35:00,29.93,29.94,29.93,29.93,15900.0,19.4875,19.494,19.4875,19.4875,15900.0
2011-12-28 12:40:00,29.94,29.96,29.93,29.95,20700.0,19.494,19.507,19.4875,19.5005,20700.0
2011-12-28 12:45:00,29.95,29.96,29.93,29.94,8600.0,19.5005,19.507,19.4875,19.494,8600.0
2011-12-28 12:50:00,29.94,29.94,29.88,29.88,14900.0,19.494,19.494,19.4549,19.4549,14900.0
2011-12-28 12:55:00,29.89,29.91,29.87,29.88,10500.0,19.4615,19.4745,19.4484,19.4549,10500.0
2011-12-28 13:00:00,29.88,29.91,29.87,29.91,10900.0,19.4549,19.4745,19.4484,19.4745,10900.0
2011-12-28 13:05:00,29.9,29.91,29.87,29.88,7500.0,19.468,19.4745,19.4484,19.4549,7500.0
2011-12-28 13:10:00,29.88,29.88,29.87,29.88,2200.0,19.4549,19.4549,19.4484,19.4549,2200.0
2011-12-28 13:15:00,29.88,29.9,29.88,29.89,9600.0,19.4549,19.468,19.4549,19.4615,9600.0
2011-12-28 13:20:00,29.88,29.89,29.88,29.89,3000.0,19.4549,19.4615,19.4549,19.4615,3000.0
2011-12-28 13:25:00,29.89,29.92,29.88,29.91,12700.0,19.4615,19.481,19.4549,19.4745,12700.0
2011-12-28 13:30:00,29.92,29.93,29.91,29.91,10400.0,19.481,19.4875,19.4745,19.4745,10400.0
2011-12-28 13:35:00,29.9,29.94,29.89,29.93,17200.0,19.468,19.494,19.4615,19.4875,17200.0
2011-12-28 13:40:00,29.92,29.93,29.91,29.91,5900.0,19.481,19.4875,19.4745,19.4745,5900.0
2011-12-28 13:45:00,29.91,29.92,29.9,29.9,8300.0,19.4745,19.481,19.468,19.468,8300.0
2011-12-28 13:50:00,29.9,29.9,29.88,29.9,3500.0,19.468,19.468,19.4549,19.468,3500.0
2011-12-28 13:55:00,29.89,29.91,29.89,29.9,3100.0,19.4615,19.4745,19.4615,19.468,3100.0
2011-12-28 14:00:00,29.9,29.9,29.89,29.9,24000.0,19.468,19.468,19.4615,19.468,24000.0
2011-12-28 14:05:00,29.9,29.91,29.88,29.88,37700.0,19.468,19.4745,19.4549,19.4549,37700.0
2011-12-28 14:10:00,29.87,29.87,29.85,29.87,20500.0,19.4484,19.4484,19.4354,19.4484,20500.0
2011-12-28 14:15:00,29.87,29.87,29.84,29.86,14600.0,19.4484,19.4484,19.4289,19.4419,14600.0
2011-12-28 14:20:00,29.86,29.89,29.85,29.88,20000.0,19.4419,19.4615,19.4354,19.4549,20000.0
2011-12-28 14:25:00,29.88,29.93,29.88,29.92,11100.0,19.4549,19.4875,19.4549,19.481,11100.0
2011-12-28 14:30:00,29.92,29.93,29.89,29.89,13700.0,19.481,19.4875,19.4615,19.4615,13700.0
2011-12-28 14:35:00,29.9,29.9,29.87,29.87,8800.0,19.468,19.468,19.4484,19.4484,8800.0
2011-12-28 14:40:00,29.87,29.87,29.85,29.86,24300.0,19.4484,19.4484,19.4354,19.4419,24300.0
2011-12-28 14:45:00,29.86,29.87,29.85,29.86,12200.0,19.4419,19.4484,19.4354,19.4419,12200.0
2011-12-28 14:50:00,29.86,29.88,29.86,29.87,16200.0,19.4419,19.4549,19.4419,19.4484,16200.0
2011-12-28 14:55:00,29.88,29.88,29.85,29.85,36400.0,19.4549,19.4549,19.4354,19.4354,36400.0
2011-12-28 15:00:00,29.85,29.86,29.85,29.86,10600.0,19.4354,19.4419,19.4354,19.4419,10600.0
2011-12-28 15:05:00,29.85,29.87,29.85,29.86,48000.0,19.4354,19.4484,19.4354,19.4419,48000.0
2011-12-28 15:10:00,29.86,29.88,29.85,29.88,22000.0,19.4419,19.4549,19.4354,19.4549,22000.0
2011-12-28 15:15:00,29.87,29.88,29.82,29.83,29400.0,19.4484,19.4549,19.4159,19.4224,29400.0
2011-12-28 15:20:00,29.83,29.85,29.81,29.85,26200.0,19.4224,19.4354,19.4094,19.4354,26200.0
2011-12-28 15:25:00,29.85,29.85,29.76,29.78,50000.0,19.4354,19.4354,19.3768,19.3898,50000.0
2011-12-28 15:30:00,29.79,29.8,29.77,29.8,32300.0,19.3963,19.4029,19.3833,19.4029,32300.0
2011-12-28 15:35:00,29.81,29.83,29.8,29.8,28700.0,19.4094,19.4224,19.4029,19.4029,28700.0
2011-12-28 15:40:00,29.8,29.85,29.8,29.84,18900.0,19.4029,19.4354,19.4029,19.4289,18900.0
2011-12-28 15:45:00,29.84,29.89,29.84,29.87,49300.0,19.4289,19.4615,19.4289,19.4484,49300.0
2011-12-28 15:50:00,29.88,29.89,29.85,29.88,66800.0,19.4549,19.4615,19.4354,19.4549,66800.0
2011-12-28 15:55:00,29.87,29.89,29.86,29.89,133900.0,19.4484,19.4615,19.4419,19.4615,133900.0
2011-12-29 09:30:00,30.0,30.09,29.88,29.88,33800.0,19.5331,19.5917,19.4549,19.4549,33800.0
2011-12-29 09:35:00,29.88,30.06,29.88,30.0,38000.0,19.4549,19.5721,19.4549,19.5331,38000.0
2011-12-29 09:40:00,30.01,30.06,29.96,29.97,28900.0,19.5396,19.5721,19.507,19.5135,28900.0
2011-12-29 09:45:00,29.97,30.01,29.96,29.96,8200.0,19.5135,19.5396,19.507,19.507,8200.0
2011-12-29 09:50:00,29.95,30.0,29.94,29.98,8600.0,19.5005,19.5331,19.494,19.5201,8600.0
2011-12-29 09:55:00,29.99,29.99,29.95,29.96,8800.0,19.5266,19.5266,19.5005,19.507,8800.0
2011-12-29 10:00:00,29.96,29.99,29.94,29.96,12100.0,19.507,19.5266,19.494,19.507,12100.0
2011-12-29 10:05:00,29.96,29.96,29.91,29.96,13200.0,19.507,19.507,19.4745,19.507,13200.0
2011-12-29 10:10:00,29.95,29.98,29.93,29.95,12800.0,19.5005,19.5201,19.4875,19.5005,12800.0
2011-12-29 10:15:00,29.94,29.94,29.89,29.89,11700.0,19.494,19.494,19.4615,19.4615,11700.0
2011-12-29 10:20:00,29.89,29.91,29.88,29.89,15000.0,19.4615,19.4745,19.4549,19.4615,15000.0
2011-12-29 10:25:00,29.89,29.95,29.88,29.94,12900.0,19.4615,19.5005,19.4549,19.494,12900.0
2011-12-29 10:30:00,29.93,29.99,29.93,29.97,11000.0,19.4875,19.5266,19.4875,19.5135,11000.0
2011-12-29 10:35:00,29.96,30.0,29.96,29.99,10800.0,19.507,19.5331,19.507,19.5266,10800.0
2011-12-29 10:40:00,30.0,30.01,29.97,29.97,12800.0,19.5331,19.5396,19.5135,19.5135,12800.0
2011-12-29 10:45:00,29.97,29.98,29.95,29.98,10200.0,19.5135,19.5201,19.5005,19.5201,10200.0
2011-12-29 10:50:00,29.97,29.97,29.95,29.96,5600.0,19.5135,19.5135,19.5005,19.507,5600.0
2011-12-29 10:55:00,29.96,29.97,29.95,29.95,6600.0,19.507,19.5135,19.5005,19.5005,6600.0
2011-12-29 11:00:00,29.96,29.96,29.93,29.94,10500.0,19.507,19.507,19.4875,19.494,10500.0
2011-12-29 11:05:00,29.94,29.96,29.88,29.88,70400.0,19.494,19.507,19.4549,19.4549,70400.0
2011-12-29 11:10:00,29.88,29.9,29.88,29.89,13600.0,19.4549,19.468,19.4549,19.4615,13600.0
2011-12-29 11:15:00,29.89,29.9,29.89,29.9,3900.0,19.4615,19.468,19.4615,19.468,3900.0
2011-12-29 11:20:00,29.9,29.92,29.9,29.91,5000.0,19.468,19.481,19.468,19.4745,5000.0
2011-12-29 11:25:00,29.91,29.97,29.91,29.95,13400.0,19.4745,19.5135,19.4745,19.5005,13400.0
2011-12-29 11:30:00,29.95,29.97,29.94,29.95,11100.0,19.5005,19.5135,19.494,19.5005,11100.0
2011-12-29 11:35:00,29.95,30.01,29.95,30.0,21800.0,19.5005,19.5396,19.5005,19.5331,21800.0
2011-12-29 11:40:00,30.01,30.08,30.01,30.05,49200.0,19.5396,19.5852,19.5396,19.5656,49200.0
2011-12-29 11:45:00,30.05,30.06,30.03,30.03,7900.0,19.5656,19.5721,19.5526,19.5526,7900.0
2011-12-29 11:50:00,30.04,30.05,30.03,30.04,7500.0,19.5591,19.5656,19.5526,19.5591,7500.0
2011-12-29 11:55:00,30.04,30.06,30.04,30.06,8900.0,19.5591,19.5721,19.5591,19.5721,8900.0
2011-12-29 12:00:00,30.07,30.07,30.04,30.05,8000.0,19.5787,19.5787,19.5591,19.5656,8000.0
2011-12-29 12:05:00,30.04,30.05,30.02,30.05,19500.0,19.5591,19.5656,19.5461,19.5656,19500.0
2011-12-29 12:10:00,30.04,30.06,30.04,30.06,4300.0,19.5591,19.5721,19.5591,19.5721,4300.0
2011-12-29 12:15:00,30.05,30.06,30.04,30.05,5300.0,19.5656,19.5721,19.5591,19.5656,5300.0
2011-12-29 12:20:00,30.05,30.06,30.04,30.05,3900.0,19.5656,19.5721,19.5591,19.5656,3900.0
2011-12-29 12:25:00,30.06,30.1,30.05,30.09,9000.0,19.5721,19.5982,19.5656,19.5917,9000.0
2011-12-29 12:30:00,30.09,30.09,30.06,30.06,7600.0,19.5917,19.5917,19.5721,19.5721,7600.0
2011-12-29 12:35:00,30.06,30.08,30.06,30.08,18400.0,19.5721,19.5852,19.5721,19.5852,18400.0
2011-12-29 12:40:00,30.08,30.09,30.07,30.09,5800.0,19.5852,19.5917,19.5787,19.5917,5800.0
2011-12-29 12:45:00,30.09,30.09,30.08,30.09,7100.0,19.5917,19.5917,19.5852,19.5917,7100.0
2011-12-29 12:50:00,30.08,30.1,30.08,30.1,8600.0,19.5852,19.5982,19.5852,19.5982,8600.0
2011-12-29 12:55:00,30.1,30.11,30.1,30.11,4800.0,19.5982,19.6047,19.5982,19.6047,4800.0
2011-12-29 13:00:00,30.11,30.15,30.11,30.11,12900.0,19.6047,19.6307,19.6047,19.6047,12900.0
2011-12-29 13:05:00,30.12,30.12,30.1,30.12,4700.0,19.6112,19.6112,19.5982,19.6112,4700.0
2011-12-29 13:10:00,30.12,30.13,30.12,30.12,5200.0,19.6112,19.6177,19.6112,19.6112,5200.0
2011-12-29 13:15:00,30.12,30.12,30.07,30.07,7400.0,19.6112,19.6112,19.5787,19.5787,7400.0
2011-12-29 13:20:00,30.07,30.07,30.06,30.07,5700.0,19.5787,19.5787,19.5721,19.5787,5700.0
2011-12-29 13:25:00,30.06,30.1,30.06,30.08,9200.0,19.5721,19.5982,19.5721,19.5852,9200.0
2011-12-29 13:30:00,30.09,30.1,30.08,30.09,4400.0,19.5917,19.5982,19.5852,19.5917,4400.0
2011-12-29 13:35:00,30.09,30.11,30.09,30.11,10900.0,19.5917,19.6047,19.5917,19.6047,10900.0
2011-12-29 13:40:00,30.12,30.13,30.09,30.09,10800.0,19.6112,19.6177,19.5917,19.5917,10800.0
2011-12-29 13:45:00,30.09,30.1,30.08,30.1,4500.0,19.5917,19.5982,19.5852,19.5982,4500.0
2011-12-29 13:50:00,30.09,30.1,30.08,30.1,15100.0,19.5917,19.5982,19.5852,19.5982,15100.0
2011-12-29 13:55:00,30.1,30.1,30.08,30.09,9700.0,19.5982,19.5982,19.5852,19.5917,9700.0
2011-12-29 14:00:00,30.09,30.11,30.09,30.1,13400.0,19.5917,19.6047,19.5917,19.5982,13400.0
2011-12-29 14:05:00,30.11,30.11,30.1,30.11,4300.0,19.6047,19.6047,19.5982,19.6047,4300.0
2011-12-29 14:10:00,30.1,30.11,30.1,30.1,3500.0,19.5982,19.6047,19.5982,19.5982,3500.0
2011-12-29 14:15:00,30.1,30.11,30.1,30.1,5800.0,19.5982,19.6047,19.5982,19.5982,5800.0
2011-12-29 14:20:00,30.1,30.13,30.1,30.13,14600.0,19.5982,19.6177,19.5982,19.6177,14600.0
2011-12-29 14:25:00,30.13,30.13,30.1,30.1,8200.0,19.6177,19.6177,19.5982,19.5982,8200.0
2011-12-29 14:30:00,30.1,30.11,30.1,30.1,27600.0,19.5982,19.6047,19.5982,19.5982,27600.0
2011-12-29 14:35:00,30.1,30.11,30.1,30.11,6900.0,19.5982,19.6047,19.5982,19.6047,6900.0
2011-12-29 14:40:00,30.11,30.11,30.1,30.11,4900.0,19.6047,19.6047,19.5982,19.6047,4900.0
2011-12-29 14:45:00,30.11,30.11,30.1,30.1,8000.0,19.6047,19.6047,19.5982,19.5982,8000.0
2011-12-29 14:50:00,30.11,30.11,30.1,30.11,5600.0,19.6047,19.6047,19.5982,19.6047,5600.0
2011-12-29 14:55:00,30.11,30.11,30.1,30.1,11200.0,19.6047,19.6047,19.5982,19.5982,11200.0
2011-12-29 15:00:00,30.11,30.13,30.1,30.12,12100.0,19.6047,19.6177,19.5982,19.6112,12100.0
2011-12-29 15:05:00,30.13,30.14,30.12,30.14,15600.0,19.6177,19.6242,19.6112,19.6242,15600.0
2011-12-29 15:10:00,30.14,30.18,30.14,30.17,20200.0,19.6242,19.6503,19.6242,19.6438,20200.0
2011-12-29 15:15:00,30.17,30.2,30.17,30.18,28300.0,19.6438,19.6633,19.6438,19.6503,28300.0
2011-12-29 15:20:00,30.19,30.19,30.17,30.18,11800.0,19.6568,19.6568,19.6438,19.6503,11800.0
2011-12-29 15:25:00,30.17,30.19,30.17,30.18,18900.0,19.6438,19.6568,19.6438,19.6503,18900.0
2011-12-29 15:30:00,30.17,30.18,30.14,30.15,25700.0,19.6438,19.6503,19.6242,19.6307,25700.0
2011-12-29 15:35:00,30.15,30.15,30.14,30.14,19500.0,19.6307,19.6307,19.6242,19.6242,19500.0
2011-12-29 15:40:00,30.15,30.17,30.15,30.16,22300.0,19.6307,19.6438,19.6307,19.6373,22300.0
2011-12-29 15:45:00,30.16,30.16,30.13,30.13,34400.0,19.6373,19.6373,19.6177,19.6177,34400.0
2011-12-29 15:50:00,30.14,30.16,30.14,30.16,50900.0,19.6242,19.6373,19.6242,19.6373,50900.0
2011-12-29 15:55:00,30.16,30.18,30.13,30.17,155500.0,19.6373,19.6503,19.6177,19.6438,155500.0
2011-12-30 09:30:00,29.99,30.16,29.97,29.98,118400.0,19.5266,19.6373,19.5135,19.5201,118400.0
2011-12-30 09:35:00,29.99,30.09,29.96,29.96,19100.0,19.5266,19.5917,19.507,19.507,19100.0
2011-12-30 09:40:00,29.96,29.98,29.92,29.94,25000.0,19.507,19.5201,19.481,19.494,25000.0
2011-12-30 09:45:00,29.93,29.95,29.89,29.93,69000.0,19.4875,19.5005,19.4615,19.4875,69000.0
2011-12-30 09:50:00,29.94,29.99,29.92,29.99,23300.0,19.494,19.5266,19.481,19.5266,23300.0
2011-12-30 09:55:00,29.98,30.02,29.98,30.02,8900.0,19.5201,19.5461,19.5201,19.5461,8900.0
2011-12-30 10:00:00,30.01,30.12,30.01,30.12,24600.0,19.5396,19.6112,19.5396,19.6112,24600.0
2011-12-30 10:05:00,30.12,30.12,30.06,30.06,15700.0,19.6112,19.6112,19.5721,19.5721,15700.0
2011-12-30 10:10:00,30.06,30.1,30.06,30.09,8700.0,19.5721,19.5982,19.5721,19.5917,8700.0
2011-12-30 10:15:00,30.09,30.1,30.05,30.07,13700.0,19.5917,19.5982,19.5656,19.5787,13700.0
2011-12-30 10:20:00,30.07,30.1,30.07,30.1,5900.0,19.5787,19.5982,19.5787,19.5982,5900.0
2011-12-30 10:25:00,30.09,30.11,30.07,30.08,14300.0,19.5917,19.6047,19.5787,19.5852,14300.0
2011-12-30 10:30:00,30.08,30.09,30.07,30.09,8100.0,19.5852,19.5917,19.5787,19.5917,8100.0
2011-12-30 10:35:00,30.09,30.15,30.08,30.14,26000.0,19.5917,19.6307,19.5852,19.6242,26000.0
2011-12-30 10:40:00,30.13,30.13,30.08,30.08,25800.0,19.6177,19.6177,19.5852,19.5852,25800.0
2011-12-30 10:45:00,30.08,30.08,30.07,30.07,8300.0,19.5852,19.5852,19.5787,19.5787,8300.0
2011-12-30 10:50:00,30.07,30.15,30.07,30.14,12300.0,19.5787,19.6307,19.5787,19.6242,12300.0
2011-12-30 10:55:00,30.14,30.16,30.14,30.15,13200.0,19.6242,19.6373,19.6242,19.6307,13200.0
2011-12-30 11:00:00,30.16,30.17,30.15,30.16,48200.0,19.6373,19.6438,19.6307,19.6373,48200.0
2011-12-30 11:05:00,30.16,30.16,30.12,30.13,20400.0,19.6373,19.6373,19.6112,19.6177,20400.0
2011-12-30 11:10:00,30.13,30.13,30.11,30.12,21300.0,19.6177,19.6177,19.6047,19.6112,21300.0
2011-12-30 11:15:00,30.12,30.12,30.11,30.12,18200.0,19.6112,19.6112,19.6047,19.6112,18200.0
2011-12-30 11:20:00,30.11,30.13,30.1,30.13,22300.0,19.6047,19.6177,19.5982,19.6177,22300.0
2011-12-30 11:25:00,30.12,30.15,30.12,30.15,8400.0,19.6112,19.6307,19.6112,19.6307,8400.0
2011-12-30 11:30:00,30.15,30.16,30.15,30.16,2000.0,19.6307,19.6373,19.6307,19.6373,2000.0
2011-12-30 11:35:00,30.15,30.18,30.15,30.18,8900.0,19.6307,19.6503,19.6307,19.6503,8900.0
2011-12-30 11:40:00,30.18,30.18,30.17,30.17,19800.0,19.6503,19.6503,19.6438,19.6438,19800.0
2011-12-30 11:45:00,30.18,30.18,30.15,30.16,61100.0,19.6503,19.6503,19.6307,19.6373,61100.0
2011-12-30 11:50:00,30.15,30.17,30.15,30.17,38100.0,19.6307,19.6438,19.6307,19.6438,38100.0
2011-12-30 11:55:00,30.17,30.18,30.15,30.16,18000.0,19.6438,19.6503,19.6307,19.6373,18000.0
2011-12-30 12:00:00,30.16,30.18,30.15,30.17,7100.0,19.6373,19.6503,19.6307,19.6438,7100.0
2011-12-30 12:05:00,30.17,30.18,30.16,30.18,5200.0,19.6438,19.6503,19.6373,19.6503,5200.0
2011-12-30 12:10:00,30.17,30.18,30.17,30.18,2600.0,19.6438,19.6503,19.6438,19.6503,2600.0
2011-12-30 12:15:00,30.18,30.18,30.16,30.18,8700.0,19.6503,19.6503,19.6373,19.6503,8700.0
2011-12-30 12:20:00,30.16,30.16,30.16,30.16,2800.0,19.6373,19.6373,19.6373,19.6373,2800.0
2011-12-30 12:25:00,30.16,30.17,30.15,30.17,10700.0,19.6373,19.6438,19.6307,19.6438,10700.0
2011-12-30 12:30:00,30.17,30.17,30.16,30.17,4000.0,19.6438,19.6438,19.6373,19.6438,4000.0
2011-12-30 12:35:00,30.17,30.18,30.17,30.17,6800.0,19.6438,19.6503,19.6438,19.6438,6800.0
2011-12-30 12:40:00,30.18,30.18,30.17,30.18,1900.0,19.6503,19.6503,19.6438,19.6503,1900.0
2011-12-30 12:45:00,30.17,30.18,30.17,30.17,1500.0,19.6438,19.6503,19.6438,19.6438,1500.0
2011-12-30 12:50:00,30.18,30.18,30.16,30.17,4900.0,19.6503,19.6503,19.6373,19.6438,4900.0
2011-12-30 12:55:00,30.16,30.17,30.16,30.16,2100.0,19.6373,19.6438,19.6373,19.6373,2100.0
2011-12-30 13:00:00,30.16,30.17,30.16,30.16,3300.0,19.6373,19.6438,19.6373,19.6373,3300.0
2011-12-30 13:05:00,30.16,30.17,30.16,30.16,8500.0,19.6373,19.6438,19.6373,19.6373,8500.0
2011-12-30 13:10:00,30.16,30.17,30.16,30.16,5100.0,19.6373,19.6438,19.6373,19.6373,5100.0
2011-12-30 13:15:00,30.16,30.18,30.16,30.16,10200.0,19.6373,19.6503,19.6373,19.6373,10200.0
2011-12-30 13:20:00,30.16,30.16,30.15,30.15,4100.0,19.6373,19.6373,19.6307,19.6307,4100.0
2011-12-30 13:25:00,30.15,30.15,30.14,30.15,7100.0,19.6307,19.6307,19.6242,19.6307,7100.0
2011-12-30 13:30:00,30.15,30.15,30.13,30.14,7000.0,19.6307,19.6307,19.6177,19.6242,7000.0
2011-12-30 13:35:00,30.13,30.14,30.12,30.13,9200.0,19.6177,19.6242,19.6112,19.6177,9200.0
2011-12-30 13:40:00,30.13,30.13,30.12,30.13,14600.0,19.6177,19.6177,19.6112,19.6177,14600.0
2011-12-30 13:45:00,30.12,30.13,30.12,30.13,1900.0,19.6112,19.6177,19.6112,19.6177,1900.0
2011-12-30 13:50:00,30.12,30.13,30.12,30.12,3300.0,19.6112,19.6177,19.6112,19.6112,3300.0
2011-12-30 13:55:00,30.12,30.13,30.12,30.12,2500.0,19.6112,19.6177,19.6112,19.6112,2500.0
2011-12-30 14:00:00,30.12,30.13,30.11,30.11,10500.0,19.6112,19.6177,19.6047,19.6047,10500.0
2011-12-30 14:05:00,30.11,30.12,30.1,30.1,3100.0,19.6047,19.6112,19.5982,19.5982,3100.0
2011-12-30 14:10:00,30.11,30.11,30.1,30.1,13700.0,19.6047,19.6047,19.5982,19.5982,13700.0
2011-12-30 14:15:00,30.09,30.09,30.07,30.08,12300.0,19.5917,19.5917,19.5787,19.5852,12300.0
2011-12-30 14:20:00,30.07,30.08,30.01,30.03,16800.0,19.5787,19.5852,19.5396,19.5526,16800.0
2011-12-30 14:25:00,30.03,30.06,30.03,30.06,9100.0,19.5526,19.5721,19.5526,19.5721,9100.0
2011-12-30 14:30:00,30.06,30.09,30.05,30.08,14900.0,19.5721,19.5917,19.5656,19.5852,14900.0
2011-12-30 14:35:00,30.08,30.1,30.08,30.1,14900.0,19.5852,19.5982,19.5852,19.5982,14900.0
2011-12-30 14:40:00,30.1,30.11,30.09,30.09,14500.0,19.5982,19.6047,19.5917,19.5917,14500.0
2011-12-30 14:45:00,30.09,30.12,30.09,30.11,8500.0,19.5917,19.6112,19.5917,19.6047,8500.0
2011-12-30 14:50:00,30.11,30.12,30.1,30.1,8300.0,19.6047,19.6112,19.5982,19.5982,8300.0
2011-12-30 14:55:00,30.11,30.11,30.1,30.1,6000.0,19.6047,19.6047,19.5982,19.5982,6000.0
2011-12-30 15:00:00,30.11,30.13,30.1,30.12,14400.0,19.6047,19.6177,19.5982,19.6112,14400.0
2011-12-30 15:05:00,30.12,30.13,30.12,30.12,4800.0,19.6112,19.6177,19.6112,19.6112,4800.0
2011-12-30 15:10:00,30.12,30.13,30.11,30.13,15100.0,19.6112,19.6177,19.6047,19.6177,15100.0
2011-12-30 15:15:00,30.12,30.13,30.12,30.12,5600.0,19.6112,19.6177,19.6112,19.6112,5600.0
2011-12-30 15:20:00,30.12,30.13,30.12,30.12,11900.0,19.6112,19.6177,19.6112,19.6112,11900.0
2011-12-30 15:25:00,30.12,30.13,30.07,30.07,16400.0,19.6112,19.6177,19.5787,19.5787,16400.0
2011-12-30 15:30:00,30.08,30.08,30.07,30.07,17700.0,19.5852,19.5852,19.5787,19.5787,17700.0
2011-12-30 15:35:00,30.08,30.09,30.07,30.08,24600.0,19.5852,19.5917,19.5787,19.5852,24600.0
2011-12-30 15:40:00,30.09,30.14,30.08,30.13,58700.0,19.5917,19.6242,19.5852,19.6177,58700.0
2011-12-30 15:45:00,30.13,30.14,30.12,30.14,42800.0,19.6177,19.6242,19.6112,19.6242,42800.0
2011-12-30 15:50:00,30.14,30.15,30.13,30.13,52000.0,19.6242,19.6307,19.6177,19.6177,52000.0
2011-12-30 15:55:00,30.13,30.14,30.09,30.1,146500.0,19.6177,19.6242,19.5917,19.5982,146500.0
2012-01-03 09:30:00,30.67,30.68,30.51,30.58,82900.0,19.9693,19.9758,19.8651,19.9107,82900.0
2012-01-03 09:35:00,30.57,30.62,30.54,30.58,51700.0,19.9042,19.9368,19.8847,19.9107,51700.0
2012-01-03 09:40:00,30.59,30.64,30.58,30.64,25700.0,19.9172,19.9498,19.9107,19.9498,25700.0
2012-01-03 09:45:00,30.64,30.64,30.6,30.63,41000.0,19.9498,19.9498,19.9237,19.9433,41000.0
2012-01-03 09:50:00,30.63,30.65,30.6,30.61,40500.0,19.9433,19.9563,19.9237,19.9302,40500.0
2012-01-03 09:55:00,30.61,30.65,30.6,30.61,22900.0,19.9302,19.9563,19.9237,19.9302,22900.0
2012-01-03 10:00:00,30.61,30.71,30.6,30.68,55600.0,19.9302,19.9954,19.9237,19.9758,55600.0
2012-01-03 10:05:00,30.68,30.7,30.68,30.7,32900.0,19.9758,19.9888,19.9758,19.9888,32900.0
2012-01-03 10:10:00,30.7,30.73,30.68,30.72,190000.0,19.9888,20.0084,19.9758,20.0019,190000.0
2012-01-03 10:15:00,30.72,30.73,30.67,30.68,63900.0,20.0019,20.0084,19.9693,19.9758,63900.0
2012-01-03 10:20:00,30.68,30.71,30.68,30.69,59300.0,19.9758,19.9954,19.9758,19.9823,59300.0
2012-01-03 10:25:00,30.69,30.69,30.63,30.63,48900.0,19.9823,19.9823,19.9433,19.9433,48900.0
2012-01-03 10:30:00,30.63,30.66,30.63,30.64,32100.0,19.9433,19.9628,19.9433,19.9498,32100.0
2012-01-03 10:35:00,30.64,30.66,30.62,30.64,23100.0,19.9498,19.9628,19.9368,19.9498,23100.0
2012-01-03 10:40:00,30.64,30.69,30.63,30.69,31300.0,19.9498,19.9823,19.9433,19.9823,31300.0
2012-01-03 10:45:00,30.69,30.7,30.64,30.68,41200.0,19.9823,19.9888,19.9498,19.9758,41200.0
2012-01-03 10:50:00,30.68,30.7,30.65,30.65,48800.0,19.9758,19.9888,19.9563,19.9563,48800.0
2012-01-03 10:55:00,30.65,30.67,30.65,30.66,19000.0,19.9563,19.9693,19.9563,19.9628,19000.0
2012-01-03 11:00:00,30.67,30.68,30.65,30.67,16000.0,19.9693,19.9758,19.9563,19.9693,16000.0
2012-01-03 11:05:00,30.66,30.68,30.61,30.61,25700.0,19.9628,19.9758,19.9302,19.9302,25700.0
2012-01-03 11:10:00,30.61,30.63,30.59,30.6,33100.0,19.9302,19.9433,19.9172,19.9237,33100.0
2012-01-03 11:15:00,30.6,30.62,30.6,30.61,25200.0,19.9237,19.9368,19.9237,19.9302,25200.0
2012-01-03 11:20:00,30.62,30.62,30.59,30.6,21100.0,19.9368,19.9368,19.9172,19.9237,21100.0
2012-01-03 11:25:00,30.6,30.62,30.59,30.59,13800.0,19.9237,19.9368,19.9172,19.9172,13800.0
2012-01-03 11:30:00,30.59,30.62,30.58,30.61,17700.0,19.9172,19.9368,19.9107,19.9302,17700.0
2012-01-03 11:35:00,30.61,30.62,30.61,30.61,9300.0,19.9302,19.9368,19.9302,19.9302,9300.0
2012-01-03 11:40:00,30.61,30.61,30.54,30.54,34100.0,19.9302,19.9302,19.8847,19.8847,34100.0
2012-01-03 11:45:00,30.54,30.55,30.5,30.51,27600.0,19.8847,19.8912,19.8586,19.8651,27600.0
2012-01-03 11:50:00,30.51,30.54,30.51,30.53,7500.0,19.8651,19.8847,19.8651,19.8782,7500.0
2012-01-03 11:55:00,30.53,30.54,30.52,30.52,15100.0,19.8782,19.8847,19.8716,19.8716,15100.0
2012-01-03 12:00:00,30.51,30.53,30.5,30.51,14700.0,19.8651,19.8782,19.8586,19.8651,14700.0
2012-01-03 12:05:00,30.5,30.52,30.48,30.52,15600.0,19.8586,19.8716,19.8456,19.8716,15600.0
2012-01-03 12:10:00,30.51,30.52,30.49,30.49,8200.0,19.8651,19.8716,19.8521,19.8521,8200.0
2012-01-03 12:15:00,30.49,30.54,30.49,30.54,16100.0,19.8521,19.8847,19.8521,19.8847,16100.0
2012-01-03 12:20:00,30.53,30.53,30.52,30.53,11900.0,19.8782,19.8782,19.8716,19.8782,11900.0
2012-01-03 12:25:00,30.53,30.53,30.52,30.53,6000.0,19.8782,19.8782,19.8716,19.8782,6000.0
2012-01-03 12:30:00,30.53,30.55,30.48,30.49,36700.0,19.8782,19.8912,19.8456,19.8521,36700.0
2012-01-03 12:35:00,30.5,30.5,30.43,30.43,39200.0,19.8586,19.8586,19.8131,19.8131,39200.0
2012-01-03 12:40:00,30.43,30.48,30.43,30.46,10300.0,19.8131,19.8456,19.8131,19.8326,10300.0
2012-01-03 12:45:00,30.46,30.47,30.43,30.43,7100.0,19.8326,19.8391,19.8131,19.8131,7100.0
2012-01-03 12:50:00,30.43,30.45,30.42,30.45,13200.0,19.8131,19.8261,19.8065,19.8261,13200.0
2012-01-03 12:55:00,30.44,30.47,30.43,30.45,29500.0,19.8196,19.8391,19.8131,19.8261,29500.0
2012-01-03 13:00:00,30.45,30.5,30.45,30.5,23600.0,19.8261,19.8586,19.8261,19.8586,23600.0
2012-01-03 13:05:00,30.5,30.5,30.48,30.49,27000.0,19.8586,19.8586,19.8456,19.8521,27000.0
2012-01-03 13:10:00,30.49,30.52,30.48,30.52,43600.0,19.8521,19.8716,19.8456,19.8716,43600.0
2012-01-03 13:15:00,30.51,30.55,30.51,30.54,33100.0,19.8651,19.8912,19.8651,19.8847,33100.0
2012-01-03 13:20:00,30.55,30.55,30.52,30.53,16500.0,19.8912,19.8912,19.8716,19.8782,16500.0
2012-01-03 13:25:00,30.52,30.53,30.5,30.52,21600.0,19.8716,19.8782,19.8586,19.8716,21600.0
2012-01-03 13:30:00,30.52,30.53,30.5,30.52,20400.0,19.8716,19.8782,19.8586,19.8716,20400.0
2012-01-03 13:35:00,30.52,30.53,30.5,30.51,22600.0,19.8716,19.8782,19.8586,19.8651,22600.0
2012-01-03 13:40:00,30.51,30.55,30.51,30.54,14500.0,19.8651,19.8912,19.8651,19.8847,14500.0
2012-01-03 13:45:00,30.53,30.56,30.52,30.56,9800.0,19.8782,19.8977,19.8716,19.8977,9800.0
2012-01-03 13:50:00,30.55,30.56,30.54,30.55,12300.0,19.8912,19.8977,19.8847,19.8912,12300.0
2012-01-03 13:55:00,30.54,30.55,30.53,30.54,10800.0,19.8847,19.8912,19.8782,19.8847,10800.0
2012-01-03 14:00:00,30.53,30.54,30.52,30.54,23900.0,19.8782,19.8847,19.8716,19.8847,23900.0
2012-01-03 14:05:00,30.53,30.54,30.51,30.51,40100.0,19.8782,19.8847,19.8651,19.8651,40100.0
2012-01-03 14:10:00,30.51,30.51,30.48,30.49,45500.0,19.8651,19.8651,19.8456,19.8521,45500.0
2012-01-03 14:15:00,30.48,30.49,30.45,30.49,20000.0,19.8456,19.8521,19.8261,19.8521,20000.0
2012-01-03 14:20:00,30.49,30.5,30.48,30.5,12300.0,19.8521,19.8586,19.8456,19.8586,12300.0
2012-01-03 14:25:00,30.5,30.51,30.49,30.51,10100.0,19.8586,19.8651,19.8521,19.8651,10100.0
2012-01-03 14:30:00,30.51,30.52,30.5,30.51,14600.0,19.8651,19.8716,19.8586,19.8651,14600.0
2012-01-03 14:35:00,30.52,30.52,30.47,30.48,22000.0,19.8716,19.8716,19.8391,19.8456,22000.0
2012-01-03 14:40:00,30.47,30.5,30.45,30.5,25600.0,19.8391,19.8586,19.8261,19.8586,25600.0
2012-01-03 14:45:00,30.49,30.5,30.47,30.48,26600.0,19.8521,19.8586,19.8391,19.8456,26600.0
2012-01-03 14:50:00,30.48,30.49,30.48,30.48,10000.0,19.8456,19.8521,19.8456,19.8456,10000.0
2012-01-03 14:55:00,30.48,30.5,30.48,30.5,18900.0,19.8456,19.8586,19.8456,19.8586,18900.0
2012-01-03 15:00:00,30.51,30.51,30.47,30.47,21700.0,19.8651,19.8651,19.8391,19.8391,21700.0
2012-01-03 15:05:00,30.46,30.5,30.46,30.5,18900.0,19.8326,19.8586,19.8326,19.8586,18900.0
2012-01-03 15:10:00,30.5,30.52,30.49,30.5,25700.0,19.8586,19.8716,19.8521,19.8586,25700.0
2012-01-03 15:15:00,30.5,30.51,30.48,30.48,37200.0,19.8586,19.8651,19.8456,19.8456,37200.0
2012-01-03 15:20:00,30.49,30.5,30.4,30.4,48400.0,19.8521,19.8586,19.7935,19.7935,48400.0
2012-01-03 15:25:00,30.4,30.42,30.4,30.42,56800.0,19.7935,19.8065,19.7935,19.8065,56800.0
2012-01-03 15:30:00,30.41,30.45,30.41,30.43,28400.0,19.8,19.8261,19.8,19.8131,28400.0
2012-01-03 15:35:00,30.44,30.44,30.4,30.4,26800.0,19.8196,19.8196,19.7935,19.7935,26800.0
2012-01-03 15:40:00,30.4,30.44,30.4,30.44,36300.0,19.7935,19.8196,19.7935,19.8196,36300.0
2012-01-03 15:45:00,30.44,30.46,30.44,30.45,51200.0,19.8196,19.8326,19.8196,19.8261,51200.0
2012-01-03 15:50:00,30.46,30.47,30.41,30.44,114800.0,19.8326,19.8391,19.8,19.8196,114800.0
2012-01-03 15:55:00,30.44,30.44,30.39,30.42,186200.0,19.8196,19.8196,19.787,19.8065,186200.0
2012-01-04 09:30:00,30.49,30.49,30.34,30.37,68900.0,19.8521,19.8521,19.7545,19.774,68900.0
2012-01-04 09:35:00,30.37,30.37,30.27,30.28,31300.0,19.774,19.774,19.7089,19.7154,31300.0
2012-01-04 09:40:00,30.28,30.3,30.2,30.28,36600.0,19.7154,19.7284,19.6633,19.7154,36600.0
2012-01-04 09:45:00,30.29,30.31,30.26,30.3,94400.0,19.7219,19.7349,19.7024,19.7284,94400.0
2012-01-04 09:50:00,30.29,30.29,30.19,30.19,52400.0,19.7219,19.7219,19.6568,19.6568,52400.0
2012-01-04 09:55:00,30.2,30.23,30.16,30.19,53200.0,19.6633,19.6828,19.6373,19.6568,53200.0
2012-01-04 10:00:00,30.18,30.19,30.1,30.11,70400.0,19.6503,19.6568,19.5982,19.6047,70400.0
2012-01-04 10:05:00,30.1,30.17,30.1,30.11,24500.0,19.5982,19.6438,19.5982,19.6047,24500.0
2012-01-04 10:10:00,30.12,30.12,30.06,30.07,54300.0,19.6112,19.6112,19.5721,19.5787,54300.0
2012-01-04 10:15:00,30.07,30.07,29.99,29.99,50800.0,19.5787,19.5787,19.5266,19.5266,50800.0
2012-01-04 10:20:00,29.98,30.05,29.98,30.05,38500.0,19.5201,19.5656,19.5201,19.5656,38500.0
2012-01-04 10:25:00,30.05,30.05,30.01,30.03,38300.0,19.5656,19.5656,19.5396,19.5526,38300.0
2012-01-04 10:30:00,30.03,30.1,30.02,30.08,24500.0,19.5526,19.5982,19.5461,19.5852,24500.0
2012-01-04 10:35:00,30.08,30.09,30.02,30.04,51000.0,19.5852,19.5917,19.5461,19.5591,51000.0
2012-01-04 10:40:00,30.04,30.06,30.04,30.04,15900.0,19.5591,19.5721,19.5591,19.5591,15900.0
2012-01-04 10:45:00,30.04,30.05,30.04,30.05,18900.0,19.5591,19.5656,19.5591,19.5656,18900.0
2012-01-04 10:50:00,30.05,30.09,30.04,30.09,18800.0,19.5656,19.5917,19.5591,19.5917,18800.0
2012-01-04 10:55:00,30.09,30.1,30.05,30.05,35700.0,19.5917,19.5982,19.5656,19.5656,35700.0
2012-01-04 11:00:00,30.06,30.09,30.05,30.09,12000.0,19.5721,19.5917,19.5656,19.5917,12000.0
2012-01-04 11:05:00,30.08,30.1,30.08,30.09,22300.0,19.5852,19.5982,19.5852,19.5917,22300.0
2012-01-04 11:10:00,30.09,30.17,30.07,30.16,36000.0,19.5917,19.6438,19.5787,19.6373,36000.0
2012-01-04 11:15:00,30.17,30.17,30.14,30.14,19200.0,19.6438,19.6438,19.6242,19.6242,19200.0
2012-01-04 11:20:00,30.14,30.17,30.13,30.13,31500.0,19.6242,19.6438,19.6177,19.6177,31500.0
2012-01-04 11:25:00,30.13,30.13,30.09,30.09,33100.0,19.6177,19.6177,19.5917,19.5917,33100.0
2012-01-04 11:30:00,30.09,30.09,30.04,30.04,33100.0,19.5917,19.5917,19.5591,19.5591,33100.0
2012-01-04 11:35:00,30.05,30.1,30.04,30.1,20600.0,19.5656,19.5982,19.5591,19.5982,20600.0
2012-01-04 11:40:00,30.09,30.12,30.09,30.09,36400.0,19.5917,19.6112,19.5917,19.5917,36400.0
2012-01-04 11:45:00,30.09,30.09,30.07,30.09,20700.0,19.5917,19.5917,19.5787,19.5917,20700.0
2012-01-04 11:50:00,30.08,30.09,30.05,30.05,17100.0,19.5852,19.5917,19.5656,19.5656,17100.0
2012-01-04 11:55:00,30.05,30.05,30.03,30.04,51700.0,19.5656,19.5656,19.5526,19.5591,51700.0
2012-01-04 12:00:00,30.05,30.06,30.04,30.05,17600.0,19.5656,19.5721,19.5591,19.5656,17600.0
2012-01-04 12:05:00,30.05,30.1,30.05,30.09,31200.0,19.5656,19.5982,19.5656,19.5917,31200.0
2012-01-04 12:10:00,30.09,30.1,30.09,30.09,7800.0,19.5917,19.5982,19.5917,19.5917,7800.0
2012-01-04 12:15:00,30.1,30.12,30.09,30.11,13700.0,19.5982,19.6112,19.5917,19.6047,13700.0
2012-01-04 12:20:00,30.11,30.12,30.08,30.09,24600.0,19.6047,19.6112,19.5852,19.5917,24600.0
2012-01-04 12:25:00,30.09,30.09,30.08,30.08,13100.0,19.5917,19.5917,19.5852,19.5852,13100.0
2012-01-04 12:30:00,30.09,30.09,30.06,30.06,14800.0,19.5917,19.5917,19.5721,19.5721,14800.0
2012-01-04 12:35:00,30.06,30.07,30.04,30.06,19300.0,19.5721,19.5787,19.5591,19.5721,19300.0
2012-01-04 12:40:00,30.06,30.07,30.06,30.06,5600.0,19.5721,19.5787,19.5721,19.5721,5600.0
2012-01-04 12:45:00,30.06,30.07,30.05,30.06,17200.0,19.5721,19.5787,19.5656,19.5721,17200.0
2012-01-04 12:50:00,30.06,30.07,30.05,30.07,12400.0,19.5721,19.5787,19.5656,19.5787,12400.0
2012-01-04 12:55:00,30.08,30.09,30.07,30.07,13900.0,19.5852,19.5917,19.5787,19.5787,13900.0
2012-01-04 13:00:00,30.07,30.07,30.05,30.05,26700.0,19.5787,19.5787,19.5656,19.5656,26700.0
2012-01-04 13:05:00,30.05,30.06,30.04,30.04,10800.0,19.5656,19.5721,19.5591,19.5591,10800.0
2012-01-04 13:10:00,30.04,30.05,30.03,30.03,7500.0,19.5591,19.5656,19.5526,19.5526,7500.0
2012-01-04 13:15:00,30.04,30.04,30.0,30.01,12900.0,19.5591,19.5591,19.5331,19.5396,12900.0
2012-01-04 13:20:00,30.0,30.01,30.0,30.0,8400.0,19.5331,19.5396,19.5331,19.5331,8400.0
2012-01-04 13:25:00,30.0,30.06,29.99,30.06,36600.0,19.5331,19.5721,19.5266,19.5721,36600.0
2012-01-04 13:30:00,30.05,30.06,30.05,30.06,7200.0,19.5656,19.5721,19.5656,19.5721,7200.0
2012-01-04 13:35:00,30.06,30.07,30.06,30.07,12700.0,19.5721,19.5787,19.5721,19.5787,12700.0
2012-01-04 13:40:00,30.06,30.07,30.06,30.06,5100.0,19.5721,19.5787,19.5721,19.5721,5100.0
2012-01-04 13:45:00,30.06,30.09,30.06,30.09,18200.0,19.5721,19.5917,19.5721,19.5917,18200.0
2012-01-04 13:50:00,30.09,30.11,30.08,30.11,10300.0,19.5917,19.6047,19.5852,19.6047,10300.0
2012-01-04 13:55:00,30.11,30.11,30.09,30.1,12300.0,19.6047,19.6047,19.5917,19.5982,12300.0
2012-01-04 14:00:00,30.09,30.1,30.06,30.07,17900.0,19.5917,19.5982,19.5721,19.5787,17900.0
2012-01-04 14:05:00,30.06,30.06,30.05,30.05,15800.0,19.5721,19.5721,19.5656,19.5656,15800.0
2012-01-04 14:10:00,30.05,30.06,30.02,30.03,18200.0,19.5656,19.5721,19.5461,19.5526,18200.0
2012-01-04 14:15:00,30.04,30.08,30.03,30.08,19800.0,19.5591,19.5852,19.5526,19.5852,19800.0
2012-01-04 14:20:00,30.08,30.09,30.07,30.07,18500.0,19.5852,19.5917,19.5787,19.5787,18500.0
2012-01-04 14:25:00,30.07,30.08,30.06,30.07,14800.0,19.5787,19.5852,19.5721,19.5787,14800.0
2012-01-04 14:30:00,30.06,30.12,30.06,30.11,32200.0,19.5721,19.6112,19.5721,19.6047,32200.0
2012-01-04 14:35:00,30.12,30.14,30.11,30.14,29200.0,19.6112,19.6242,19.6047,19.6242,29200.0
2012-01-04 14:40:00,30.13,30.16,30.13,30.16,18000.0,19.6177,19.6373,19.6177,19.6373,18000.0
2012-01-04 14:45:00,30.16,30.16,30.13,30.14,39100.0,19.6373,19.6373,19.6177,19.6242,39100.0
2012-01-04 14:50:00,30.13,30.14,30.12,30.13,38800.0,19.6177,19.6242,19.6112,19.6177,38800.0
2012-01-04 14:55:00,30.13,30.14,30.12,30.12,24700.0,19.6177,19.6242,19.6112,19.6112,24700.0
2012-01-04 15:00:00,30.12,30.13,30.1,30.11,22900.0,19.6112,19.6177,19.5982,19.6047,22900.0
2012-01-04 15:05:00,30.11,30.11,30.1,30.11,16200.0,19.6047,19.6047,19.5982,19.6047,16200.0
2012-01-04 15:10:00,30.1,30.13,30.1,30.11,35200.0,19.5982,19.6177,19.5982,19.6047,35200.0
2012-01-04 15:15:00,30.11,30.12,30.08,30.09,15200.0,19.6047,19.6112,19.5852,19.5917,15200.0
2012-01-04 15:20:00,30.08,30.1,30.08,30.09,27300.0,19.5852,19.5982,19.5852,19.5917,27300.0
2012-01-04 15:25:00,30.09,30.11,30.09,30.1,18800.0,19.5917,19.6047,19.5917,19.5982,18800.0
2012-01-04 15:30:00,30.1,30.13,30.1,30.12,25700.0,19.5982,19.6177,19.5982,19.6112,25700.0
2012-01-04 15:35:00,30.12,30.13,30.12,30.12,26800.0,19.6112,19.6177,19.6112,19.6112,26800.0
2012-01-04 15:40:00,30.13,30.14,30.12,30.14,57000.0,19.6177,19.6242,19.6112,19.6242,57000.0
2012-01-04 15:45:00,30.13,30.14,30.12,30.13,46200.0,19.6177,19.6242,19.6112,19.6177,46200.0
2012-01-04 15:50:00,30.14,30.26,30.13,30.21,231900.0,19.6242,19.7024,19.6177,19.6698,231900.0
2012-01-04 15:55:00,30.2,30.24,30.19,30.23,355400.0,19.6633,19.6893,19.6568,19.6828,355400.0
2012-01-05 09:30:00,30.13,30.2,29.94,30.19,92700.0,19.6177,19.6633,19.494,19.6568,92700.0
2012-01-05 09:35:00,30.2,30.2,30.16,30.17,20600.0,19.6633,19.6633,19.6373,19.6438,20600.0
2012-01-05 09:40:00,30.16,30.17,30.04,30.04,33700.0,19.6373,19.6438,19.5591,19.5591,33700.0
2012-01-05 09:45:00,30.04,30.08,30.0,30.07,36900.0,19.5591,19.5852,19.5331,19.5787,36900.0
2012-01-05 09:50:00,30.07,30.15,30.07,30.14,19900.0,19.5787,19.6307,19.5787,19.6242,19900.0
2012-01-05 09:55:00,30.15,30.17,30.1,30.16,55600.0,19.6307,19.6438,19.5982,19.6373,55600.0
2012-01-05 10:00:00,30.16,30.19,30.13,30.18,95500.0,19.6373,19.6568,19.6177,19.6503,95500.0
2012-01-05 10:05:00,30.17,30.34,30.16,30.32,100000.0,19.6438,19.7545,19.6373,19.7414,100000.0
2012-01-05 10:10:00,30.32,30.33,30.27,30.33,24700.0,19.7414,19.7479,19.7089,19.7479,24700.0
2012-01-05 10:15:00,30.33,30.39,30.32,30.39,34100.0,19.7479,19.787,19.7414,19.787,34100.0
2012-01-05 10:20:00,30.39,30.39,30.35,30.38,32000.0,19.787,19.787,19.761,19.7805,32000.0
2012-01-05 10:25:00,30.38,30.42,30.36,30.36,26300.0,19.7805,19.8065,19.7675,19.7675,26300.0
2012-01-05 10:30:00,30.36,30.42,30.36,30.41,48700.0,19.7675,19.8065,19.7675,19.8,48700.0
2012-01-05 10:35:00,30.42,30.44,30.4,30.42,49700.0,19.8065,19.8196,19.7935,19.8065,49700.0
2012-01-05 10:40:00,30.42,30.46,30.41,30.45,21700.0,19.8065,19.8326,19.8,19.8261,21700.0
2012-01-05 10:45:00,30.44,30.45,30.44,30.45,8900.0,19.8196,19.8261,19.8196,19.8261,8900.0
2012-01-05 10:50:00,30.44,30.46,30.44,30.46,38000.0,19.8196,19.8326,19.8196,19.8326,38000.0
2012-01-05 10:55:00,30.46,30.6,30.46,30.6,100200.0,19.8326,19.9237,19.8326,19.9237,100200.0
2012-01-05 11:00:00,30.6,30.66,30.57,30.61,84800.0,19.9237,19.9628,19.9042,19.9302,84800.0
2012-01-05 11:05:00,30.62,30.63,30.59,30.59,47700.0,19.9368,19.9433,19.9172,19.9172,47700.0
2012-01-05 11:10:00,30.58,30.59,30.54,30.57,29200.0,19.9107,19.9172,19.8847,19.9042,29200.0
2012-01-05 11:15:00,30.57,30.57,30.55,30.56,24200.0,19.9042,19.9042,19.8912,19.8977,24200.0
2012-01-05 11:20:00,30.56,30.65,30.55,30.63,27800.0,19.8977,19.9563,19.8912,19.9433,27800.0
2012-01-05 11:25:00,30.64,30.67,30.64,30.67,32900.0,19.9498,19.9693,19.9498,19.9693,32900.0
2012-01-05 11:30:00,30.67,30.7,30.66,30.68,32700.0,19.9693,19.9888,19.9628,19.9758,32700.0
2012-01-05 11:35:00,30.68,30.7,30.67,30.7,27300.0,19.9758,19.9888,19.9693,19.9888,27300.0
2012-01-05 11:40:00,30.71,30.73,30.7,30.71,22800.0,19.9954,20.0084,19.9888,19.9954,22800.0
2012-01-05 11:45:00,30.72,30.79,30.72,30.77,69000.0,20.0019,20.0474,20.0019,20.0344,69000.0
2012-01-05 11:50:00,30.76,30.77,30.74,30.75,24700.0,20.0279,20.0344,20.0149,20.0214,24700.0
2012-01-05 11:55:00,30.76,30.76,30.74,30.75,16400.0,20.0279,20.0279,20.0149,20.0214,16400.0
2012-01-05 12:00:00,30.76,30.77,30.74,30.77,25800.0,20.0279,20.0344,20.0149,20.0344,25800.0
2012-01-05 12:05:00,30.77,30.78,30.76,30.77,16500.0,20.0344,20.0409,20.0279,20.0344,16500.0
2012-01-05 12:10:00,30.78,30.81,30.77,30.8,29000.0,20.0409,20.0605,20.0344,20.054,29000.0
2012-01-05 12:15:00,30.8,30.83,30.79,30.83,35400.0,20.054,20.0735,20.0474,20.0735,35400.0
2012-01-05 12:20:00,30.82,30.82,30.75,30.8,53700.0,20.067,20.067,20.0214,20.054,53700.0
2012-01-05 12:25:00,30.8,30.85,30.8,30.84,23100.0,20.054,20.0865,20.054,20.08,23100.0
2012-01-05 12:30:00,30.84,30.85,30.83,30.84,26600.0,20.08,20.0865,20.0735,20.08,26600.0
2012-01-05 12:35:00,30.84,30.84,30.78,30.79,45500.0,20.08,20.08,20.0409,20.0474,45500.0
2012-01-05 12:40:00,30.79,30.85,30.78,30.85,24500.0,20.0474,20.0865,20.0409,20.0865,24500.0
2012-01-05 12:45:00,30.85,30.9,30.84,30.89,87000.0,20.0865,20.1191,20.08,20.1126,87000.0
2012-01-05 12:50:00,30.89,30.92,30.87,30.92,93100.0,20.1126,20.1321,20.0995,20.1321,93100.0
2012-01-05 12:55:00,30.92,30.94,30.91,30.91,15300.0,20.1321,20.1451,20.1256,20.1256,15300.0
2012-01-05 13:00:00,30.91,30.91,30.85,30.85,24000.0,20.1256,20.1256,20.0865,20.0865,24000.0
2012-01-05 13:05:00,30.85,30.86,30.85,30.86,18900.0,20.0865,20.093,20.0865,20.093,18900.0
2012-01-05 13:10:00,30.85,30.86,30.82,30.83,23000.0,20.0865,20.093,20.067,20.0735,23000.0
2012-01-05 13:15:00,30.83,30.84,30.82,30.84,17200.0,20.0735,20.08,20.067,20.08,17200.0
2012-01-05 13:20:00,30.83,30.85,30.83,30.85,12500.0,20.0735,20.0865,20.0735,20.0865,12500.0
2012-01-05 13:25:00,30.85,30.89,30.85,30.88,17700.0,20.0865,20.1126,20.0865,20.106,17700.0
2012-01-05 13:30:00,30.87,30.88,30.87,30.87,22400.0,20.0995,20.106,20.0995,20.0995,22400.0
2012-01-05 13:35:00,30.87,30.87,30.84,30.84,24000.0,20.0995,20.0995,20.08,20.08,24000.0
2012-01-05 13:40:00,30.84,30.88,30.84,30.86,23400.0,20.08,20.106,20.08,20.093,23400.0
2012-01-05 13:45:00,30.86,30.86,30.82,30.82,41900.0,20.093,20.093,20.067,20.067,41900.0
2012-01-05 13:50:00,30.82,30.84,30.81,30.83,27500.0,20.067,20.08,20.0605,20.0735,27500.0
2012-01-05 13:55:00,30.83,30.85,30.83,30.85,30600.0,20.0735,20.0865,20.0735,20.0865,30600.0
2012-01-05 14:00:00,30.84,30.87,30.84,30.86,29700.0,20.08,20.0995,20.08,20.093,29700.0
2012-01-05 14:05:00,30.86,30.87,30.84,30.84,13000.0,20.093,20.0995,20.08,20.08,13000.0
2012-01-05 14:10:00,30.85,30.85,30.84,30.85,17400.0,20.0865,20.0865,20.08,20.0865,17400.0
2012-01-05 14:15:00,30.85,30.86,30.82,30.86,45600.0,20.0865,20.093,20.067,20.093,45600.0
2012-01-05 14:20:00,30.85,30.88,30.85,30.88,32800.0,20.0865,20.106,20.0865,20.106,32800.0
2012-01-05 14:25:00,30.88,30.88,30.84,30.86,50500.0,20.106,20.106,20.08,20.093,50500.0
2012-01-05 14:30:00,30.86,30.87,30.85,30.86,16100.0,20.093,20.0995,20.0865,20.093,16100.0
2012-01-05 14:35:00,30.85,30.87,30.85,30.86,28100.0,20.0865,20.0995,20.0865,20.093,28100.0
2012-01-05 14:40:00,30.87,30.88,30.86,30.88,31200.0,20.0995,20.106,20.093,20.106,31200.0
2012-01-05 14:45:00,30.88,30.88,30.86,30.87,35300.0,20.106,20.106,20.093,20.0995,35300.0
2012-01-05 14:50:00,30.87,30.87,30.85,30.85,40300.0,20.0995,20.0995,20.0865,20.0865,40300.0
2012-01-05 14:55:00,30.85,30.86,30.85,30.85,16700.0,20.0865,20.093,20.0865,20.0865,16700.0
2012-01-05 15:00:00,30.85,30.88,30.84,30.88,66800.0,20.0865,20.106,20.08,20.106,66800.0
2012-01-05 15:05:00,30.88,30.89,30.87,30.87,18900.0,20.106,20.1126,20.0995,20.0995,18900.0
2012-01-05 15:10:00,30.87,30.88,30.8,30.8,77900.0,20.0995,20.106,20.054,20.054,77900.0
2012-01-05 15:15:00,30.8,30.81,30.78,30.81,43400.0,20.054,20.0605,20.0409,20.0605,43400.0
2012-01-05 15:20:00,30.8,30.81,30.78,30.8,36000.0,20.054,20.0605,20.0409,20.054,36000.0
2012-01-05 15:25:00,30.8,30.84,30.79,30.79,34500.0,20.054,20.08,20.0474,20.0474,34500.0
2012-01-05 15:30:00,30.79,30.8,30.77,30.77,49900.0,20.0474,20.054,20.0344,20.0344,49900.0
2012-01-05 15:35:00,30.77,30.79,30.76,30.79,66700.0,20.0344,20.0474,20.0279,20.0474,66700.0
2012-01-05 15:40:00,30.79,30.85,30.79,30.83,72200.0,20.0474,20.0865,20.0474,20.0735,72200.0
2012-01-05 15:45:00,30.84,30.84,30.78,30.79,107700.0,20.08,20.08,20.0409,20.0474,107700.0
2012-01-05 15:50:00,30.79,30.8,30.77,30.79,152500.0,20.0474,20.054,20.0344,20.0474,152500.0
2012-01-05 15:55:00,30.79,30.82,30.76,30.76,378900.0,20.0474,20.067,20.0279,20.0279,378900.0
2012-01-06 09:30:00,30.87,30.91,30.66,30.66,64700.0,20.0995,20.1256,19.9628,19.9628,64700.0
2012-01-06 09:35:00,30.66,30.76,30.64,30.72,29700.0,19.9628,20.0279,19.9498,20.0019,29700.0
2012-01-06 09:40:00,30.71,30.71,30.57,30.6,37000.0,19.9954,19.9954,19.9042,19.9237,37000.0
2012-01-06 09:45:00,30.61,30.63,30.52,30.55,33500.0,19.9302,19.9433,19.8716,19.8912,33500.0
2012-01-06 09:50:00,30.55,30.55,30.44,30.46,28800.0,19.8912,19.8912,19.8196,19.8326,28800.0
2012-01-06 09:55:00,30.47,30.55,30.46,30.54,40200.0,19.8391,19.8912,19.8326,19.8847,40200.0
2012-01-06 10:00:00,30.54,30.6,30.51,30.6,39600.0,19.8847,19.9237,19.8651,19.9237,39600.0
2012-01-06 10:05:00,30.6,30.65,30.57,30.64,25600.0,19.9237,19.9563,19.9042,19.9498,25600.0
2012-01-06 10:10:00,30.63,30.64,30.58,30.59,48900.0,19.9433,19.9498,19.9107,19.9172,48900.0
2012-01-06 10:15:00,30.58,30.65,30.58,30.65,21800.0,19.9107,19.9563,19.9107,19.9563,21800.0
2012-01-06 10:20:00,30.65,30.66,30.6,30.61,34600.0,19.9563,19.9628,19.9237,19.9302,34600.0
2012-01-06 10:25:00,30.62,30.62,30.57,30.6,28600.0,19.9368,19.9368,19.9042,19.9237,28600.0
2012-01-06 10:30:00,30.6,30.63,30.59,30.63,36500.0,19.9237,19.9433,19.9172,19.9433,36500.0
2012-01-06 10:35:00,30.63,30.67,30.62,30.67,24000.0,19.9433,19.9693,19.9368,19.9693,24000.0
2012-01-06 10:40:00,30.66,30.7,30.62,30.7,22400.0,19.9628,19.9888,19.9368,19.9888,22400.0
2012-01-06 10:45:00,30.69,30.7,30.68,30.7,10000.0,19.9823,19.9888,19.9758,19.9888,10000.0
2012-01-06 10:50:00,30.69,30.7,30.65,30.66,27500.0,19.9823,19.9888,19.9563,19.9628,27500.0
2012-01-06 10:55:00,30.66,30.66,30.6,30.62,31600.0,19.9628,19.9628,19.9237,19.9368,31600.0
2012-01-06 11:00:00,30.62,30.65,30.62,30.63,25100.0,19.9368,19.9563,19.9368,19.9433,25100.0
2012-01-06 11:05:00,30.62,30.7,30.62,30.66,31100.0,19.9368,19.9888,19.9368,19.9628,31100.0
2012-01-06 11:10:00,30.67,30.67,30.65,30.66,27600.0,19.9693,19.9693,19.9563,19.9628,27600.0
2012-01-06 11:15:00,30.66,30.67,30.65,30.66,16400.0,19.9628,19.9693,19.9563,19.9628,16400.0
2012-01-06 11:20:00,30.66,30.69,30.66,30.68,32500.0,19.9628,19.9823,19.9628,19.9758,32500.0
2012-01-06 11:25:00,30.69,30.74,30.69,30.73,38800.0,19.9823,20.0149,19.9823,20.0084,38800.0
2012-01-06 11:30:00,30.72,30.76,30.71,30.75,31400.0,20.0019,20.0279,19.9954,20.0214,31400.0
2012-01-06 11:35:00,30.74,30.77,30.72,30.77,21800.0,20.0149,20.0344,20.0019,20.0344,21800.0
2012-01-06 11:40:00,30.78,30.83,30.77,30.81,34600.0,20.0409,20.0735,20.0344,20.0605,34600.0
2012-01-06 11:45:00,30.81,30.86,30.81,30.84,51400.0,20.0605,20.093,20.0605,20.08,51400.0
2012-01-06 11:50:00,30.84,30.89,30.84,30.89,57400.0,20.08,20.1126,20.08,20.1126,57400.0
2012-01-06 11:55:00,30.88,30.89,30.85,30.85,35400.0,20.106,20.1126,20.0865,20.0865,35400.0
2012-01-06 12:00:00,30.85,30.86,30.83,30.84,38300.0,20.0865,20.093,20.0735,20.08,38300.0
2012-01-06 12:05:00,30.84,30.87,30.84,30.85,59100.0,20.08,20.0995,20.08,20.0865,59100.0
2012-01-06 12:10:00,30.85,30.89,30.85,30.88,35800.0,20.0865,20.1126,20.0865,20.106,35800.0
2012-01-06 12:15:00,30.89,30.89,30.87,30.88,33400.0,20.1126,20.1126,20.0995,20.106,33400.0
2012-01-06 12:20:00,30.89,30.9,30.88,30.89,30100.0,20.1126,20.1191,20.106,20.1126,30100.0
2012-01-06 12:25:00,30.89,30.89,30.88,30.88,12700.0,20.1126,20.1126,20.106,20.106,12700.0
2012-01-06 12:30:00,30.88,30.89,30.88,30.89,9200.0,20.106,20.1126,20.106,20.1126,9200.0
2012-01-06 12:35:00,30.88,30.89,30.87,30.88,24600.0,20.106,20.1126,20.0995,20.106,24600.0
2012-01-06 12:40:00,30.87,30.87,30.81,30.82,33900.0,20.0995,20.0995,20.0605,20.067,33900.0
2012-01-06 12:45:00,30.81,30.82,30.77,30.8,19500.0,20.0605,20.067,20.0344,20.054,19500.0
2012-01-06 12:50:00,30.8,30.85,30.79,30.85,66600.0,20.054,20.0865,20.0474,20.0865,66600.0
2012-01-06 12:55:00,30.85,30.85,30.82,30.83,15100.0,20.0865,20.0865,20.067,20.0735,15100.0
2012-01-06 13:00:00,30.82,30.84,30.8,30.81,23100.0,20.067,20.08,20.054,20.0605,23100.0
2012-01-06 13:05:00,30.81,30.82,30.8,30.82,15200.0,20.0605,20.067,20.054,20.067,15200.0
2012-01-06 13:10:00,30.81,30.82,30.77,30.78,22500.0,20.0605,20.067,20.0344,20.0409,22500.0
2012-01-06 13:15:00,30.77,30.8,30.77,30.78,39800.0,20.0344,20.054,20.0344,20.0409,39800.0
2012-01-06 13:20:00,30.78,30.8,30.77,30.8,46100.0,20.0409,20.054,20.0344,20.054,46100.0
2012-01-06 13:25:00,30.79,30.79,30.76,30.79,29000.0,20.0474,20.0474,20.0279,20.0474,29000.0
2012-01-06 13:30:00,30.79,30.79,30.75,30.76,23900.0,20.0474,20.0474,20.0214,20.0279,23900.0
2012-01-06 13:35:00,30.75,30.8,30.74,30.78,28800.0,20.0214,20.054,20.0149,20.0409,28800.0
2012-01-06 13:40:00,30.79,30.8,30.78,30.79,31900.0,20.0474,20.054,20.0409,20.0474,31900.0
2012-01-06 13:45:00,30.8,30.82,30.79,30.81,58500.0,20.054,20.067,20.0474,20.0605,58500.0
2012-01-06 13:50:00,30.81,30.81,30.79,30.8,27800.0,20.0605,20.0605,20.0474,20.054,27800.0
2012-01-06 13:55:00,30.8,30.84,30.79,30.79,52300.0,20.054,20.08,20.0474,20.0474,52300.0
2012-01-06 14:00:00,30.79,30.82,30.79,30.81,39200.0,20.0474,20.067,20.0474,20.0605,39200.0
2012-01-06 14:05:00,30.81,30.85,30.81,30.85,48000.0,20.0605,20.0865,20.0605,20.0865,48000.0
2012-01-06 14:10:00,30.85,30.86,30.83,30.85,51100.0,20.0865,20.093,20.0735,20.0865,51100.0
2012-01-06 14:15:00,30.84,30.85,30.83,30.84,26900.0,20.08,20.0865,20.0735,20.08,26900.0
2012-01-06 14:20:00,30.84,30.88,30.83,30.88,29500.0,20.08,20.106,20.0735,20.106,29500.0
2012-01-06 14:25:00,30.88,30.9,30.85,30.9,72300.0,20.106,20.1191,20.0865,20.1191,72300.0
2012-01-06 14:30:00,30.9,30.91,30.87,30.89,40000.0,20.1191,20.1256,20.0995,20.1126,40000.0
2012-01-06 14:35:00,30.89,30.91,30.88,30.9,42700.0,20.1126,20.1256,20.106,20.1191,42700.0
2012-01-06 14:40:00,30.89,30.9,30.88,30.88,24900.0,20.1126,20.1191,20.106,20.106,24900.0
2012-01-06 14:45:00,30.88,30.9,30.88,30.9,26700.0,20.106,20.1191,20.106,20.1191,26700.0
2012-01-06 14:50:00,30.89,30.9,30.88,30.89,30900.0,20.1126,20.1191,20.106,20.1126,30900.0
2012-01-06 14:55:00,30.88,30.89,30.88,30.89,13900.0,20.106,20.1126,20.106,20.1126,13900.0
2012-01-06 15:00:00,30.88,30.91,30.88,30.9,39600.0,20.106,20.1256,20.106,20.1191,39600.0
2012-01-06 15:05:00,30.9,30.9,30.88,30.88,47800.0,20.1191,20.1191,20.106,20.106,47800.0
2012-01-06 15:10:00,30.88,30.89,30.87,30.88,66800.0,20.106,20.1126,20.0995,20.106,66800.0
2012-01-06 15:15:00,30.89,30.9,30.87,30.89,92000.0,20.1126,20.1191,20.0995,20.1126,92000.0
2012-01-06 15:20:00,30.89,30.89,30.87,30.89,59100.0,20.1126,20.1126,20.0995,20.1126,59100.0
2012-01-06 15:25:00,30.89,30.91,30.89,30.9,85100.0,20.1126,20.1256,20.1126,20.1191,85100.0
2012-01-06 15:30:00,30.9,30.9,30.88,30.9,81200.0,20.1191,20.1191,20.106,20.1191,81200.0
2012-01-06 15:35:00,30.9,30.91,30.88,30.9,85400.0,20.1191,20.1256,20.106,20.1191,85400.0
2012-01-06 15:40:00,30.89,30.91,30.89,30.9,79900.0,20.1126,20.1256,20.1126,20.1191,79900.0
2012-01-06 15:45:00,30.9,30.91,30.87,30.87,85400.0,20.1191,20.1256,20.0995,20.0995,85400.0
2012-01-06 15:50:00,30.87,30.87,30.81,30.82,108000.0,20.0995,20.0995,20.0605,20.067,108000.0
2012-01-06 15:55:00,30.82,30.84,30.79,30.82,212900.0,20.067,20.08,20.0474,20.067,212900.0
2012-01-09 09:30:00,30.93,30.96,30.91,30.94,57300.0,20.1386,20.1581,20.1256,20.1451,57300.0
2012-01-09 09:35:00,30.94,30.99,30.9,30.98,45800.0,20.1451,20.1777,20.1191,20.1712,45800.0
2012-01-09 09:40:00,30.99,30.99,30.93,30.97,23600.0,20.1777,20.1777,20.1386,20.1646,23600.0
2012-01-09 09:45:00,30.96,30.96,30.93,30.95,23300.0,20.1581,20.1581,20.1386,20.1516,23300.0
2012-01-09 09:50:00,30.96,31.0,30.96,30.99,72800.0,20.1581,20.1842,20.1581,20.1777,72800.0
2012-01-09 09:55:00,30.99,30.99,30.93,30.95,18300.0,20.1777,20.1777,20.1386,20.1516,18300.0
2012-01-09 10:00:00,30.96,30.96,30.88,30.9,16400.0,20.1581,20.1581,20.106,20.1191,16400.0
2012-01-09 10:05:00,30.89,30.94,30.87,30.93,34700.0,20.1126,20.1451,20.0995,20.1386,34700.0
2012-01-09 10:10:00,30.92,30.95,30.92,30.94,21700.0,20.1321,20.1516,20.1321,20.1451,21700.0
2012-01-09 10:15:00,30.95,30.98,30.95,30.96,15800.0,20.1516,20.1712,20.1516,20.1581,15800.0
2012-01-09 10:20:00,30.96,31.0,30.95,30.95,20700.0,20.1581,20.1842,20.1516,20.1516,20700.0
2012-01-09 10:25:00,30.95,30.99,30.95,30.98,11900.0,20.1516,20.1777,20.1516,20.1712,11900.0
2012-01-09 10:30:00,30.99,31.02,30.99,30.99,33400.0,20.1777,20.1972,20.1777,20.1777,33400.0
2012-01-09 10:35:00,31.0,31.02,31.0,31.0,12000.0,20.1842,20.1972,20.1842,20.1842,12000.0
2012-01-09 10:40:00,31.0,31.01,30.94,30.94,15800.0,20.1842,20.1907,20.1451,20.1451,15800.0
2012-01-09 10:45:00,30.94,30.98,30.92,30.92,40900.0,20.1451,20.1712,20.1321,20.1321,40900.0
2012-01-09 10:50:00,30.92,30.93,30.88,30.88,20100.0,20.1321,20.1386,20.106,20.106,20100.0
2012-01-09 10:55:00,30.88,30.92,30.87,30.91,18900.0,20.106,20.1321,20.0995,20.1256,18900.0
2012-01-09 11:00:00,30.91,30.91,30.86,30.88,20200.0,20.1256,20.1256,20.093,20.106,20200.0
2012-01-09 11:05:00,30.88,30.9,30.86,30.88,41500.0,20.106,20.1191,20.093,20.106,41500.0
2012-01-09 11:10:00,30.88,30.91,30.85,30.91,30000.0,20.106,20.1256,20.0865,20.1256,30000.0
2012-01-09 11:15:00,30.91,30.92,30.88,30.89,10500.0,20.1256,20.1321,20.106,20.1126,10500.0
2012-01-09 11:20:00,30.89,30.94,30.88,30.93,17200.0,20.1126,20.1451,20.106,20.1386,17200.0
2012-01-09 11:25:00,30.93,31.0,30.93,31.0,25300.0,20.1386,20.1842,20.1386,20.1842,25300.0
2012-01-09 11:30:00,30.99,31.01,30.98,30.98,17000.0,20.1777,20.1907,20.1712,20.1712,17000.0
2012-01-09 11:35:00,30.98,31.02,30.98,31.02,20400.0,20.1712,20.1972,20.1712,20.1972,20400.0
2012-01-09 11:40:00,31.03,31.03,31.0,31.02,23500.0,20.2037,20.2037,20.1842,20.1972,23500.0
2012-01-09 11:45:00,31.02,31.06,31.02,31.02,20500.0,20.1972,20.2232,20.1972,20.1972,20500.0
2012-01-09 11:50:00,31.02,31.08,31.02,31.08,40300.0,20.1972,20.2363,20.1972,20.2363,40300.0
2012-01-09 11:55:00,31.07,31.08,31.03,31.04,19600.0,20.2298,20.2363,20.2037,20.2102,19600.0
2012-01-09 12:00:00,31.05,31.06,31.05,31.06,17700.0,20.2167,20.2232,20.2167,20.2232,17700.0
2012-01-09 12:05:00,31.05,31.08,31.05,31.07,8500.0,20.2167,20.2363,20.2167,20.2298,8500.0
2012-01-09 12:10:00,31.07,31.11,31.07,31.1,38500.0,20.2298,20.2558,20.2298,20.2493,38500.0
2012-01-09 12:15:00,31.1,31.1,31.07,31.08,18100.0,20.2493,20.2493,20.2298,20.2363,18100.0
2012-01-09 12:20:00,31.08,31.08,31.05,31.06,11600.0,20.2363,20.2363,20.2167,20.2232,11600.0
2012-01-09 12:25:00,31.07,31.11,31.05,31.1,13600.0,20.2298,20.2558,20.2167,20.2493,13600.0
2012-01-09 12:30:00,31.1,31.12,31.08,31.09,18400.0,20.2493,20.2623,20.2363,20.2428,18400.0
2012-01-09 12:35:00,31.09,31.09,31.07,31.08,7100.0,20.2428,20.2428,20.2298,20.2363,7100.0
2012-01-09 12:40:00,31.08,31.11,31.07,31.11,27800.0,20.2363,20.2558,20.2298,20.2558,27800.0
2012-01-09 12:45:00,31.11,31.12,31.09,31.1,28300.0,20.2558,20.2623,20.2428,20.2493,28300.0
2012-01-09 12:50:00,31.11,31.11,31.1,31.1,4700.0,20.2558,20.2558,20.2493,20.2493,4700.0
2012-01-09 12:55:00,31.11,31.11,31.1,31.11,13800.0,20.2558,20.2558,20.2493,20.2558,13800.0
2012-01-09 13:00:00,31.1,31.13,31.08,31.08,25100.0,20.2493,20.2688,20.2363,20.2363,25100.0
2012-01-09 13:05:00,31.08,31.09,31.07,31.09,16200.0,20.2363,20.2428,20.2298,20.2428,16200.0
2012-01-09 13:10:00,31.09,31.12,31.07,31.12,35200.0,20.2428,20.2623,20.2298,20.2623,35200.0
2012-01-09 13:15:00,31.12,31.13,31.08,31.09,29800.0,20.2623,20.2688,20.2363,20.2428,29800.0
2012-01-09 13:20:00,31.09,31.1,31.07,31.09,27500.0,20.2428,20.2493,20.2298,20.2428,27500.0
2012-01-09 13:25:00,31.09,31.13,31.09,31.13,13100.0,20.2428,20.2688,20.2428,20.2688,13100.0
2012-01-09 13:30:00,31.12,31.14,31.1,31.12,18700.0,20.2623,20.2753,20.2493,20.2623,18700.0
2012-01-09 13:35:00,31.12,31.12,31.1,31.11,14000.0,20.2623,20.2623,20.2493,20.2558,14000.0
2012-01-09 13:40:00,31.1,31.12,31.1,31.1,14100.0,20.2493,20.2623,20.2493,20.2493,14100.0
2012-01-09 13:45:00,31.11,31.14,31.1,31.14,16200.0,20.2558,20.2753,20.2493,20.2753,16200.0
2012-01-09 13:50:00,31.13,31.15,31.12,31.13,11900.0,20.2688,20.2818,20.2623,20.2688,11900.0
2012-01-09 13:55:00,31.13,31.13,31.11,31.11,10500.0,20.2688,20.2688,20.2558,20.2558,10500.0
2012-01-09 14:00:00,31.12,31.15,31.11,31.12,21900.0,20.2623,20.2818,20.2558,20.2623,21900.0
2012-01-09 14:05:00,31.13,31.15,31.12,31.12,14200.0,20.2688,20.2818,20.2623,20.2623,14200.0
2012-01-09 14:10:00,31.13,31.14,31.1,31.1,17600.0,20.2688,20.2753,20.2493,20.2493,17600.0
2012-01-09 14:15:00,31.11,31.12,31.1,31.12,29200.0,20.2558,20.2623,20.2493,20.2623,29200.0
2012-01-09 14:20:00,31.12,31.15,31.11,31.14,20400.0,20.2623,20.2818,20.2558,20.2753,20400.0
2012-01-09 14:25:00,31.14,31.15,31.11,31.11,8100.0,20.2753,20.2818,20.2558,20.2558,8100.0
2012-01-09 14:30:00,31.11,31.18,31.11,31.15,25400.0,20.2558,20.3014,20.2558,20.2818,25400.0
2012-01-09 14:35:00,31.15,31.16,31.11,31.11,18700.0,20.2818,20.2884,20.2558,20.2558,18700.0
2012-01-09 14:40:00,31.12,31.13,31.1,31.11,15100.0,20.2623,20.2688,20.2493,20.2558,15100.0
2012-01-09 14:45:00,31.11,31.11,31.1,31.11,31500.0,20.2558,20.2558,20.2493,20.2558,31500.0
2012-01-09 14:50:00,31.11,31.12,31.1,31.1,27200.0,20.2558,20.2623,20.2493,20.2493,27200.0
2012-01-09 14:55:00,31.1,31.11,31.09,31.1,21300.0,20.2493,20.2558,20.2428,20.2493,21300.0
2012-01-09 15:00:00,31.1,31.15,31.1,31.11,27900.0,20.2493,20.2818,20.2493,20.2558,27900.0
2012-01-09 15:05:00,31.11,31.13,31.1,31.13,17100.0,20.2558,20.2688,20.2493,20.2688,17100.0
2012-01-09 15:10:00,31.12,31.13,31.08,31.1,41300.0,20.2623,20.2688,20.2363,20.2493,41300.0
2012-01-09 15:15:00,31.1,31.15,31.1,31.1,23900.0,20.2493,20.2818,20.2493,20.2493,23900.0
2012-01-09 15:20:00,31.11,31.12,31.08,31.1,52300.0,20.2558,20.2623,20.2363,20.2493,52300.0
2012-01-09 15:25:00,31.09,31.12,31.08,31.1,36600.0,20.2428,20.2623,20.2363,20.2493,36600.0
2012-01-09 15:30:00,31.09,31.13,31.09,31.13,16800.0,20.2428,20.2688,20.2428,20.2688,16800.0
2012-01-09 15:35:00,31.13,31.16,31.12,31.15,60500.0,20.2688,20.2884,20.2623,20.2818,60500.0
2012-01-09 15:40:00,31.15,31.17,31.14,31.14,46400.0,20.2818,20.2949,20.2753,20.2753,46400.0
2012-01-09 15:45:00,31.15,31.17,31.13,31.14,66600.0,20.2818,20.2949,20.2688,20.2753,66600.0
2012-01-09 15:50:00,31.15,31.17,31.14,31.17,126400.0,20.2818,20.2949,20.2753,20.2949,126400.0
2012-01-09 15:55:00,31.16,31.17,31.13,31.13,225500.0,20.2884,20.2949,20.2688,20.2688,225500.0
2012-01-10 09:30:00,31.25,31.4,31.22,31.37,133200.0,20.347,20.4446,20.3274,20.4251,133200.0
2012-01-10 09:35:00,31.35,31.39,31.25,31.3,112000.0,20.4121,20.4381,20.347,20.3795,112000.0
2012-01-10 09:40:00,31.3,31.35,31.27,31.29,35600.0,20.3795,20.4121,20.36,20.373,35600.0
2012-01-10 09:45:00,31.3,31.36,31.3,31.34,60500.0,20.3795,20.4186,20.3795,20.4056,60500.0
2012-01-10 09:50:00,31.35,31.35,31.23,31.24,87400.0,20.4121,20.4121,20.3339,20.3404,87400.0
2012-01-10 09:55:00,31.23,31.31,31.23,31.31,76000.0,20.3339,20.386,20.3339,20.386,76000.0
2012-01-10 10:00:00,31.32,31.35,31.25,31.34,129900.0,20.3925,20.4121,20.347,20.4056,129900.0
2012-01-10 10:05:00,31.34,31.35,31.31,31.34,42100.0,20.4056,20.4121,20.386,20.4056,42100.0
2012-01-10 10:10:00,31.34,31.36,31.32,31.35,35100.0,20.4056,20.4186,20.3925,20.4121,35100.0
2012-01-10 10:15:00,31.36,31.38,31.32,31.32,23900.0,20.4186,20.4316,20.3925,20.3925,23900.0
2012-01-10 10:20:00,31.32,31.33,31.29,31.31,55500.0,20.3925,20.399,20.373,20.386,55500.0
2012-01-10 10:25:00,31.31,31.39,31.3,31.38,49600.0,20.386,20.4381,20.3795,20.4316,49600.0
2012-01-10 10:30:00,31.37,31.41,31.37,31.4,66300.0,20.4251,20.4511,20.4251,20.4446,66300.0
2012-01-10 10:35:00,31.4,31.44,31.35,31.35,54400.0,20.4446,20.4707,20.4121,20.4121,54400.0
2012-01-10 10:40:00,31.35,31.37,31.34,31.34,37300.0,20.4121,20.4251,20.4056,20.4056,37300.0
2012-01-10 10:45:00,31.34,31.38,31.34,31.35,30500.0,20.4056,20.4316,20.4056,20.4121,30500.0
2012-01-10 10:50:00,31.36,31.36,31.21,31.21,54300.0,20.4186,20.4186,20.3209,20.3209,54300.0
2012-01-10 10:55:00,31.21,31.28,31.21,31.27,72800.0,20.3209,20.3665,20.3209,20.36,72800.0
2012-01-10 11:00:00,31.27,31.28,31.19,31.19,65900.0,20.36,20.3665,20.3079,20.3079,65900.0
2012-01-10 11:05:00,31.19,31.21,31.16,31.2,49800.0,20.3079,20.3209,20.2884,20.3144,49800.0
2012-01-10 11:10:00,31.21,31.21,31.11,31.17,113500.0,20.3209,20.3209,20.2558,20.2949,113500.0
2012-01-10 11:15:00,31.18,31.25,31.18,31.24,28500.0,20.3014,20.347,20.3014,20.3404,28500.0
2012-01-10 11:20:00,31.25,31.28,31.23,31.25,41800.0,20.347,20.3665,20.3339,20.347,41800.0
2012-01-10 11:25:00,31.24,31.28,31.19,31.2,41300.0,20.3404,20.3665,20.3079,20.3144,41300.0
2012-01-10 11:30:00,31.21,31.24,31.2,31.2,74000.0,20.3209,20.3404,20.3144,20.3144,74000.0
2012-01-10 11:35:00,31.2,31.21,31.16,31.18,29200.0,20.3144,20.3209,20.2884,20.3014,29200.0
2012-01-10 11:40:00,31.18,31.18,31.17,31.17,18400.0,20.3014,20.3014,20.2949,20.2949,18400.0
2012-01-10 11:45:00,31.17,31.2,31.17,31.19,33700.0,20.2949,20.3144,20.2949,20.3079,33700.0
2012-01-10 11:50:00,31.19,31.21,31.19,31.2,33900.0,20.3079,20.3209,20.3079,20.3144,33900.0
2012-01-10 11:55:00,31.2,31.22,31.2,31.2,30300.0,20.3144,20.3274,20.3144,20.3144,30300.0
2012-01-10 12:00:00,31.21,31.22,31.2,31.2,24500.0,20.3209,20.3274,20.3144,20.3144,24500.0
2012-01-10 12:05:00,31.2,31.21,31.19,31.21,37900.0,20.3144,20.3209,20.3079,20.3209,37900.0
2012-01-10 12:10:00,31.21,31.21,31.2,31.2,9200.0,20.3209,20.3209,20.3144,20.3144,9200.0
2012-01-10 12:15:00,31.2,31.21,31.19,31.19,14300.0,20.3144,20.3209,20.3079,20.3079,14300.0
2012-01-10 12:20:00,31.19,31.19,31.14,31.15,22800.0,20.3079,20.3079,20.2753,20.2818,22800.0
2012-01-10 12:25:00,31.15,31.17,31.14,31.15,47000.0,20.2818,20.2949,20.2753,20.2818,47000.0
2012-01-10 12:30:00,31.14,31.17,31.14,31.15,13900.0,20.2753,20.2949,20.2753,20.2818,13900.0
2012-01-10 12:35:00,31.16,31.21,31.16,31.18,34300.0,20.2884,20.3209,20.2884,20.3014,34300.0
2012-01-10 12:40:00,31.18,31.19,31.15,31.18,12100.0,20.3014,20.3079,20.2818,20.3014,12100.0
2012-01-10 12:45:00,31.18,31.18,31.15,31.16,18800.0,20.3014,20.3014,20.2818,20.2884,18800.0
2012-01-10 12:50:00,31.16,31.17,31.15,31.15,7000.0,20.2884,20.2949,20.2818,20.2818,7000.0
2012-01-10 12:55:00,31.16,31.18,31.15,31.15,23400.0,20.2884,20.3014,20.2818,20.2818,23400.0
2012-01-10 13:00:00,31.15,31.16,31.14,31.16,39300.0,20.2818,20.2884,20.2753,20.2884,39300.0
2012-01-10 13:05:00,31.15,31.18,31.13,31.13,20100.0,20.2818,20.3014,20.2688,20.2688,20100.0
2012-01-10 13:10:00,31.13,31.14,31.1,31.11,46200.0,20.2688,20.2753,20.2493,20.2558,46200.0
2012-01-10 13:15:00,31.1,31.15,31.1,31.14,22800.0,20.2493,20.2818,20.2493,20.2753,22800.0
2012-01-10 13:20:00,31.14,31.16,31.13,31.15,20300.0,20.2753,20.2884,20.2688,20.2818,20300.0
2012-01-10 13:25:00,31.15,31.18,31.14,31.17,12400.0,20.2818,20.3014,20.2753,20.2949,12400.0
2012-01-10 13:30:00,31.17,31.17,31.12,31.13,97800.0,20.2949,20.2949,20.2623,20.2688,97800.0
2012-01-10 13:35:00,31.13,31.13,31.09,31.1,39600.0,20.2688,20.2688,20.2428,20.2493,39600.0
2012-01-10 13:40:00,31.09,31.13,31.08,31.1,42100.0,20.2428,20.2688,20.2363,20.2493,42100.0
2012-01-10 13:45:00,31.1,31.11,31.09,31.09,13500.0,20.2493,20.2558,20.2428,20.2428,13500.0
2012-01-10 13:50:00,31.09,31.12,31.09,31.1,23400.0,20.2428,20.2623,20.2428,20.2493,23400.0
2012-01-10 13:55:00,31.11,31.12,31.1,31.11,21300.0,20.2558,20.2623,20.2493,20.2558,21300.0
2012-01-10 14:00:00,31.11,31.14,31.11,31.14,23600.0,20.2558,20.2753,20.2558,20.2753,23600.0
2012-01-10 14:05:00,31.14,31.16,31.13,31.14,38900.0,20.2753,20.2884,20.2688,20.2753,38900.0
2012-01-10 14:10:00,31.14,31.15,31.13,31.13,36200.0,20.2753,20.2818,20.2688,20.2688,36200.0
2012-01-10 14:15:00,31.13,31.15,31.11,31.12,38400.0,20.2688,20.2818,20.2558,20.2623,38400.0
2012-01-10 14:20:00,31.12,31.14,31.12,31.12,24400.0,20.2623,20.2753,20.2623,20.2623,24400.0
2012-01-10 14:25:00,31.12,31.14,31.11,31.11,13200.0,20.2623,20.2753,20.2558,20.2558,13200.0
2012-01-10 14:30:00,31.1,31.11,31.09,31.09,16000.0,20.2493,20.2558,20.2428,20.2428,16000.0
2012-01-10 14:35:00,31.1,31.12,31.09,31.12,30400.0,20.2493,20.2623,20.2428,20.2623,30400.0
2012-01-10 14:40:00,31.12,31.13,31.09,31.12,37000.0,20.2623,20.2688,20.2428,20.2623,37000.0
2012-01-10 14:45:00,31.12,31.17,31.11,31.14,24700.0,20.2623,20.2949,20.2558,20.2753,24700.0
2012-01-10 14:50:00,31.15,31.15,31.06,31.06,53700.0,20.2818,20.2818,20.2232,20.2232,53700.0
2012-01-10 14:55:00,31.06,31.09,31.05,31.07,58700.0,20.2232,20.2428,20.2167,20.2298,58700.0
2012-01-10 15:00:00,31.07,31.1,31.06,31.1,33600.0,20.2298,20.2493,20.2232,20.2493,33600.0
2012-01-10 15:05:00,31.1,31.12,31.09,31.1,40600.0,20.2493,20.2623,20.2428,20.2493,40600.0
2012-01-10 15:10:00,31.1,31.11,31.04,31.07,62800.0,20.2493,20.2558,20.2102,20.2298,62800.0
2012-01-10 15:15:00,31.07,31.08,31.06,31.08,21200.0,20.2298,20.2363,20.2232,20.2363,21200.0
2012-01-10 15:20:00,31.08,31.1,31.07,31.09,39400.0,20.2363,20.2493,20.2298,20.2428,39400.0
2012-01-10 15:25:00,31.1,31.13,31.08,31.12,44500.0,20.2493,20.2688,20.2363,20.2623,44500.0
2012-01-10 15:30:00,31.12,31.13,31.09,31.1,47200.0,20.2623,20.2688,20.2428,20.2493,47200.0
2012-01-10 15:35:00,31.1,31.1,31.07,31.08,29100.0,20.2493,20.2493,20.2298,20.2363,29100.0
2012-01-10 15:40:00,31.07,31.11,31.06,31.11,90100.0,20.2298,20.2558,20.2232,20.2558,90100.0
2012-01-10 15:45:00,31.11,31.14,31.1,31.1,97000.0,20.2558,20.2753,20.2493,20.2493,97000.0
2012-01-10 15:50:00,31.1,31.12,31.08,31.1,146300.0,20.2493,20.2623,20.2363,20.2493,146300.0
2012-01-10 15:55:00,31.1,31.11,31.06,31.09,298000.0,20.2493,20.2558,20.2232,20.2428,298000.0
2012-01-11 09:30:00,31.01,31.22,31.01,31.12,72700.0,20.1907,20.3274,20.1907,20.2623,72700.0
2012-01-11 09:35:00,31.13,31.21,31.09,31.17,25500.0,20.2688,20.3209,20.2428,20.2949,25500.0
2012-01-11 09:40:00,31.16,31.27,31.16,31.25,24900.0,20.2884,20.36,20.2884,20.347,24900.0
2012-01-11 09:45:00,31.25,31.3,31.22,31.22,27500.0,20.347,20.3795,20.3274,20.3274,27500.0
2012-01-11 09:50:00,31.22,31.22,31.1,31.11,42500.0,20.3274,20.3274,20.2493,20.2558,42500.0
2012-01-11 09:55:00,31.11,31.11,31.02,31.03,22200.0,20.2558,20.2558,20.1972,20.2037,22200.0
2012-01-11 10:00:00,31.03,31.08,31.02,31.07,27600.0,20.2037,20.2363,20.1972,20.2298,27600.0
2012-01-11 10:05:00,31.07,31.08,31.02,31.07,29800.0,20.2298,20.2363,20.1972,20.2298,29800.0
2012-01-11 10:10:00,31.07,31.09,31.03,31.04,21400.0,20.2298,20.2428,20.2037,20.2102,21400.0
2012-01-11 10:15:00,31.05,31.06,30.99,31.04,35400.0,20.2167,20.2232,20.1777,20.2102,35400.0
2012-01-11 10:20:00,31.04,31.09,31.04,31.05,35000.0,20.2102,20.2428,20.2102,20.2167,35000.0
2012-01-11 10:25:00,31.05,31.05,30.99,30.99,53300.0,20.2167,20.2167,20.1777,20.1777,53300.0
2012-01-11 10:30:00,30.98,31.03,30.98,31.01,20700.0,20.1712,20.2037,20.1712,20.1907,20700.0
2012-01-11 10:35:00,31.02,31.04,31.0,31.03,23600.0,20.1972,20.2102,20.1842,20.2037,23600.0
2012-01-11 10:40:00,31.03,31.04,30.97,30.98,56900.0,20.2037,20.2102,20.1646,20.1712,56900.0
2012-01-11 10:45:00,30.99,31.0,30.95,30.98,27200.0,20.1777,20.1842,20.1516,20.1712,27200.0
2012-01-11 10:50:00,30.98,31.02,30.98,31.01,18600.0,20.1712,20.1972,20.1712,20.1907,18600.0
2012-01-11 10:55:00,31.01,31.01,30.98,30.99,12700.0,20.1907,20.1907,20.1712,20.1777,12700.0
2012-01-11 11:00:00,30.99,31.0,30.99,30.99,14100.0,20.1777,20.1842,20.1777,20.1777,14100.0
2012-01-11 11:05:00,30.99,31.0,30.97,30.98,42300.0,20.1777,20.1842,20.1646,20.1712,42300.0
2012-01-11 11:10:00,30.98,30.98,30.97,30.98,20900.0,20.1712,20.1712,20.1646,20.1712,20900.0
2012-01-11 11:15:00,30.97,30.99,30.97,30.98,39500.0,20.1646,20.1777,20.1646,20.1712,39500.0
2012-01-11 11:20:00,30.97,30.99,30.97,30.97,18400.0,20.1646,20.1777,20.1646,20.1646,18400.0
2012-01-11 11:25:00,30.98,30.98,30.95,30.95,21200.0,20.1712,20.1712,20.1516,20.1516,21200.0
2012-01-11 11:30:00,30.95,30.99,30.95,30.98,25700.0,20.1516,20.1777,20.1516,20.1712,25700.0
2012-01-11 11:35:00,30.98,30.99,30.97,30.98,40400.0,20.1712,20.1777,20.1646,20.1712,40400.0
2012-01-11 11:40:00,30.98,31.0,30.98,31.0,44000.0,20.1712,20.1842,20.1712,20.1842,44000.0
2012-01-11 11:45:00,31.0,31.01,30.97,30.98,84700.0,20.1842,20.1907,20.1646,20.1712,84700.0
2012-01-11 11:50:00,30.98,30.98,30.96,30.96,22200.0,20.1712,20.1712,20.1581,20.1581,22200.0
2012-01-11 11:55:00,30.96,30.97,30.95,30.96,12000.0,20.1581,20.1646,20.1516,20.1581,12000.0
2012-01-11 12:00:00,30.97,31.0,30.96,30.98,67900.0,20.1646,20.1842,20.1581,20.1712,67900.0
2012-01-11 12:05:00,30.98,30.99,30.97,30.99,15800.0,20.1712,20.1777,20.1646,20.1777,15800.0
2012-01-11 12:10:00,30.99,31.0,30.98,30.99,11900.0,20.1777,20.1842,20.1712,20.1777,11900.0
2012-01-11 12:15:00,30.99,30.99,30.95,30.96,49800.0,20.1777,20.1777,20.1516,20.1581,49800.0
2012-01-11 12:20:00,30.97,30.98,30.96,30.96,27100.0,20.1646,20.1712,20.1581,20.1581,27100.0
2012-01-11 12:25:00,30.95,30.96,30.95,30.95,8000.0,20.1516,20.1581,20.1516,20.1516,8000.0
2012-01-11 12:30:00,30.95,30.96,30.94,30.95,16400.0,20.1516,20.1581,20.1451,20.1516,16400.0
2012-01-11 12:35:00,30.95,30.98,30.95,30.96,22600.0,20.1516,20.1712,20.1516,20.1581,22600.0
2012-01-11 12:40:00,30.96,30.96,30.94,30.95,16000.0,20.1581,20.1581,20.1451,20.1516,16000.0
2012-01-11 12:45:00,30.95,30.97,30.95,30.96,13400.0,20.1516,20.1646,20.1516,20.1581,13400.0
2012-01-11 12:50:00,30.96,31.03,30.96,31.02,26400.0,20.1581,20.2037,20.1581,20.1972,26400.0
2012-01-11 12:55:00,31.02,31.03,31.01,31.03,7500.0,20.1972,20.2037,20.1907,20.2037,7500.0
2012-01-11 13:00:00,31.03,31.05,31.01,31.04,25000.0,20.2037,20.2167,20.1907,20.2102,25000.0
2012-01-11 13:05:00,31.02,31.05,31.02,31.05,20500.0,20.1972,20.2167,20.1972,20.2167,20500.0
2012-01-11 13:10:00,31.04,31.05,31.03,31.03,17000.0,20.2102,20.2167,20.2037,20.2037,17000.0
2012-01-11 13:15:00,31.03,31.04,31.02,31.03,13400.0,20.2037,20.2102,20.1972,20.2037,13400.0
2012-01-11 13:20:00,31.04,31.05,31.04,31.05,3800.0,20.2102,20.2167,20.2102,20.2167,3800.0
2012-01-11 13:25:00,31.05,31.05,31.02,31.03,23800.0,20.2167,20.2167,20.1972,20.2037,23800.0
2012-01-11 13:30:00,31.03,31.04,31.0,31.0,13600.0,20.2037,20.2102,20.1842,20.1842,13600.0
2012-01-11 13:35:00,31.01,31.01,30.97,30.97,41600.0,20.1907,20.1907,20.1646,20.1646,41600.0
2012-01-11 13:40:00,30.98,31.0,30.97,30.98,43300.0,20.1712,20.1842,20.1646,20.1712,43300.0
2012-01-11 13:45:00,30.98,31.01,30.97,30.98,22300.0,20.1712,20.1907,20.1646,20.1712,22300.0
2012-01-11 13:50:00,30.98,31.0,30.97,30.99,32400.0,20.1712,20.1842,20.1646,20.1777,32400.0
2012-01-11 13:55:00,31.0,31.0,30.97,30.98,21600.0,20.1842,20.1842,20.1646,20.1712,21600.0
2012-01-11 14:00:00,30.99,31.03,30.98,31.02,16700.0,20.1777,20.2037,20.1712,20.1972,16700.0
2012-01-11 14:05:00,31.02,31.06,31.02,31.05,26600.0,20.1972,20.2232,20.1972,20.2167,26600.0
2012-01-11 14:10:00,31.05,31.11,31.05,31.11,21700.0,20.2167,20.2558,20.2167,20.2558,21700.0
2012-01-11 14:15:00,31.11,31.13,31.1,31.13,14100.0,20.2558,20.2688,20.2493,20.2688,14100.0
2012-01-11 14:20:00,31.13,31.13,31.1,31.12,24500.0,20.2688,20.2688,20.2493,20.2623,24500.0
2012-01-11 14:25:00,31.12,31.17,31.11,31.17,21400.0,20.2623,20.2949,20.2558,20.2949,21400.0
2012-01-11 14:30:00,31.17,31.17,31.15,31.15,21000.0,20.2949,20.2949,20.2818,20.2818,21000.0
2012-01-11 14:35:00,31.16,31.19,31.15,31.19,23400.0,20.2884,20.3079,20.2818,20.3079,23400.0
2012-01-11 14:40:00,31.19,31.22,31.18,31.19,25900.0,20.3079,20.3274,20.3014,20.3079,25900.0
2012-01-11 14:45:00,31.2,31.21,31.18,31.19,16200.0,20.3144,20.3209,20.3014,20.3079,16200.0
2012-01-11 14:50:00,31.19,31.19,31.18,31.18,11000.0,20.3079,20.3079,20.3014,20.3014,11000.0
2012-01-11 14:55:00,31.18,31.19,31.17,31.19,18700.0,20.3014,20.3079,20.2949,20.3079,18700.0
2012-01-11 15:00:00,31.19,31.19,31.18,31.19,13400.0,20.3079,20.3079,20.3014,20.3079,13400.0
2012-01-11 15:05:00,31.19,31.19,31.16,31.17,22800.0,20.3079,20.3079,20.2884,20.2949,22800.0
2012-01-11 15:10:00,31.16,31.17,31.15,31.16,19600.0,20.2884,20.2949,20.2818,20.2884,19600.0
2012-01-11 15:15:00,31.16,31.16,31.15,31.15,14000.0,20.2884,20.2884,20.2818,20.2818,14000.0
2012-01-11 15:20:00,31.15,31.16,31.11,31.14,29500.0,20.2818,20.2884,20.2558,20.2753,29500.0
2012-01-11 15:25:00,31.14,31.16,31.14,31.16,25800.0,20.2753,20.2884,20.2753,20.2884,25800.0
2012-01-11 15:30:00,31.15,31.16,31.14,31.15,20300.0,20.2818,20.2884,20.2753,20.2818,20300.0
2012-01-11 15:35:00,31.15,31.16,31.14,31.15,29400.0,20.2818,20.2884,20.2753,20.2818,29400.0
2012-01-11 15:40:00,31.15,31.17,31.13,31.13,29400.0,20.2818,20.2949,20.2688,20.2688,29400.0
2012-01-11 15:45:00,31.14,31.14,31.13,31.14,28600.0,20.2753,20.2753,20.2688,20.2753,28600.0
2012-01-11 15:50:00,31.14,31.16,31.12,31.14,85700.0,20.2753,20.2884,20.2623,20.2753,85700.0
2012-01-11 15:55:00,31.14,31.15,31.1,31.11,103200.0,20.2753,20.2818,20.2493,20.2558,103200.0
2012-01-12 09:30:00,31.15,31.21,31.07,31.19,40800.0,20.2818,20.3209,20.2298,20.3079,40800.0
2012-01-12 09:35:00,31.19,31.25,31.18,31.2,29800.0,20.3079,20.347,20.3014,20.3144,29800.0
2012-01-12 09:40:00,31.19,31.2,31.11,31.12,32200.0,20.3079,20.3144,20.2558,20.2623,32200.0
2012-01-12 09:45:00,31.12,31.13,31.03,31.05,73100.0,20.2623,20.2688,20.2037,20.2167,73100.0
2012-01-12 09:50:00,31.06,31.1,31.05,31.1,66500.0,20.2232,20.2493,20.2167,20.2493,66500.0
2012-01-12 09:55:00,31.1,31.15,31.08,31.13,49200.0,20.2493,20.2818,20.2363,20.2688,49200.0
2012-01-12 10:00:00,31.13,31.15,31.06,31.1,52000.0,20.2688,20.2818,20.2232,20.2493,52000.0
2012-01-12 10:05:00,31.11,31.13,31.01,31.04,24000.0,20.2558,20.2688,20.1907,20.2102,24000.0
2012-01-12 10:10:00,31.03,31.03,30.95,30.97,30400.0,20.2037,20.2037,20.1516,20.1646,30400.0
2012-01-12 10:15:00,30.96,31.0,30.93,30.95,65200.0,20.1581,20.1842,20.1386,20.1516,65200.0
2012-01-12 10:20:00,30.95,30.96,30.92,30.92,28200.0,20.1516,20.1581,20.1321,20.1321,28200.0
2012-01-12 10:25:00,30.91,30.99,30.91,30.98,14500.0,20.1256,20.1777,20.1256,20.1712,14500.0
2012-01-12 10:30:00,30.99,31.0,30.96,30.98,36100.0,20.1777,20.1842,20.1581,20.1712,36100.0
2012-01-12 10:35:00,30.97,30.99,30.93,30.93,20500.0,20.1646,20.1777,20.1386,20.1386,20500.0
2012-01-12 10:40:00,30.94,30.94,30.87,30.88,23200.0,20.1451,20.1451,20.0995,20.106,23200.0
2012-01-12 10:45:00,30.88,30.92,30.88,30.92,13200.0,20.106,20.1321,20.106,20.1321,13200.0
2012-01-12 10:50:00,30.92,30.98,30.92,30.95,22500.0,20.1321,20.1712,20.1321,20.1516,22500.0
2012-01-12 10:55:00,30.96,30.98,30.93,30.93,16500.0,20.1581,20.1712,20.1386,20.1386,16500.0
2012-01-12 11:00:00,30.93,30.97,30.93,30.97,7000.0,20.1386,20.1646,20.1386,20.1646,7000.0
2012-01-12 11:05:00,30.97,31.0,30.96,31.0,16600.0,20.1646,20.1842,20.1581,20.1842,16600.0
2012-01-12 11:10:00,31.0,31.01,30.99,31.0,12300.0,20.1842,20.1907,20.1777,20.1842,12300.0
2012-01-12 11:15:00,30.99,31.04,30.99,31.04,13900.0,20.1777,20.2102,20.1777,20.2102,13900.0
2012-01-12 11:20:00,31.03,31.04,31.01,31.02,21800.0,20.2037,20.2102,20.1907,20.1972,21800.0
2012-01-12 11:25:00,31.02,31.07,31.01,31.07,18100.0,20.1972,20.2298,20.1907,20.2298,18100.0
2012-01-12 11:30:00,31.06,31.06,31.03,31.05,13300.0,20.2232,20.2232,20.2037,20.2167,13300.0
2012-01-12 11:35:00,31.05,31.08,31.04,31.07,15100.0,20.2167,20.2363,20.2102,20.2298,15100.0
2012-01-12 11:40:00,31.07,31.08,31.04,31.04,15600.0,20.2298,20.2363,20.2102,20.2102,15600.0
2012-01-12 11:45:00,31.05,31.05,31.02,31.02,11300.0,20.2167,20.2167,20.1972,20.1972,11300.0
2012-01-12 11:50:00,31.02,31.02,30.99,30.99,9100.0,20.1972,20.1972,20.1777,20.1777,9100.0
2012-01-12 11:55:00,31.0,31.0,30.97,30.98,14000.0,20.1842,20.1842,20.1646,20.1712,14000.0
2012-01-12 12:00:00,30.99,31.0,30.98,30.98,19700.0,20.1777,20.1842,20.1712,20.1712,19700.0
2012-01-12 12:05:00,30.98,31.0,30.98,31.0,11100.0,20.1712,20.1842,20.1712,20.1842,11100.0
2012-01-12 12:10:00,31.0,31.01,30.99,31.0,8100.0,20.1842,20.1907,20.1777,20.1842,8100.0
2012-01-12 12:15:00,31.0,31.0,30.99,30.99,7400.0,20.1842,20.1842,20.1777,20.1777,7400.0
2012-01-12 12:20:00,31.0,31.0,30.96,30.96,15100.0,20.1842,20.1842,20.1581,20.1581,15100.0
2012-01-12 12:25:00,30.96,30.97,30.95,30.95,5800.0,20.1581,20.1646,20.1516,20.1516,5800.0
2012-01-12 12:30:00,30.96,30.97,30.95,30.96,13400.0,20.1581,20.1646,20.1516,20.1581,13400.0
2012-01-12 12:35:00,30.97,30.97,30.96,30.97,8600.0,20.1646,20.1646,20.1581,20.1646,8600.0
2012-01-12 12:40:00,30.97,30.97,30.96,30.96,9400.0,20.1646,20.1646,20.1581,20.1581,9400.0
2012-01-12 12:45:00,30.96,30.97,30.91,30.92,18400.0,20.1581,20.1646,20.1256,20.1321,18400.0
2012-01-12 12:50:00,30.92,30.93,30.92,30.92,6900.0,20.1321,20.1386,20.1321,20.1321,6900.0
2012-01-12 12:55:00,30.93,30.95,30.92,30.94,7900.0,20.1386,20.1516,20.1321,20.1451,7900.0
2012-01-12 13:00:00,30.94,30.97,30.94,30.96,20200.0,20.1451,20.1646,20.1451,20.1581,20200.0
2012-01-12 13:05:00,30.96,30.99,30.96,30.99,8500.0,20.1581,20.1777,20.1581,20.1777,8500.0
2012-01-12 13:10:00,30.99,31.0,30.98,31.0,3900.0,20.1777,20.1842,20.1712,20.1842,3900.0
2012-01-12 13:15:00,30.99,31.0,30.99,30.99,15900.0,20.1777,20.1842,20.1777,20.1777,15900.0
2012-01-12 13:20:00,30.99,31.0,30.98,30.99,7100.0,20.1777,20.1842,20.1712,20.1777,7100.0
2012-01-12 13:25:00,30.99,30.99,30.98,30.99,8400.0,20.1777,20.1777,20.1712,20.1777,8400.0
2012-01-12 13:30:00,31.0,31.02,30.99,31.02,10100.0,20.1842,20.1972,20.1777,20.1972,10100.0
2012-01-12 13:35:00,31.02,31.02,30.98,30.98,12000.0,20.1972,20.1972,20.1712,20.1712,12000.0
2012-01-12 13:40:00,30.97,31.0,30.97,31.0,8100.0,20.1646,20.1842,20.1646,20.1842,8100.0
2012-01-12 13:45:00,31.0,31.0,30.99,30.99,7600.0,20.1842,20.1842,20.1777,20.1777,7600.0
2012-01-12 13:50:00,31.0,31.0,30.99,30.99,5600.0,20.1842,20.1842,20.1777,20.1777,5600.0
2012-01-12 13:55:00,31.0,31.01,30.99,31.01,14600.0,20.1842,20.1907,20.1777,20.1907,14600.0
2012-01-12 14:00:00,31.01,31.01,31.0,31.01,4700.0,20.1907,20.1907,20.1842,20.1907,4700.0
2012-01-12 14:05:00,31.01,31.01,30.98,30.98,24200.0,20.1907,20.1907,20.1712,20.1712,24200.0
2012-01-12 14:10:00,30.98,31.0,30.98,31.0,13100.0,20.1712,20.1842,20.1712,20.1842,13100.0
2012-01-12 14:15:00,31.0,31.02,30.99,31.02,11900.0,20.1842,20.1972,20.1777,20.1972,11900.0
2012-01-12 14:20:00,31.02,31.03,31.01,31.03,4000.0,20.1972,20.2037,20.1907,20.2037,4000.0
2012-01-12 14:25:00,31.02,31.03,31.02,31.02,11600.0,20.1972,20.2037,20.1972,20.1972,11600.0
2012-01-12 14:30:00,31.03,31.03,31.02,31.02,7400.0,20.2037,20.2037,20.1972,20.1972,7400.0
2012-01-12 14:35:00,31.02,31.04,31.01,31.03,32300.0,20.1972,20.2102,20.1907,20.2037,32300.0
2012-01-12 14:40:00,31.03,31.04,31.02,31.03,12800.0,20.2037,20.2102,20.1972,20.2037,12800.0
2012-01-12 14:45:00,31.03,31.05,31.01,31.01,29400.0,20.2037,20.2167,20.1907,20.1907,29400.0
2012-01-12 14:50:00,31.02,31.02,31.01,31.02,6100.0,20.1972,20.1972,20.1907,20.1972,6100.0
2012-01-12 14:55:00,31.02,31.04,31.02,31.04,11000.0,20.1972,20.2102,20.1972,20.2102,11000.0
2012-01-12 15:00:00,31.05,31.06,31.03,31.04,29800.0,20.2167,20.2232,20.2037,20.2102,29800.0
2012-01-12 15:05:00,31.03,31.08,31.01,31.07,37000.0,20.2037,20.2363,20.1907,20.2298,37000.0
2012-01-12 15:10:00,31.07,31.08,31.04,31.07,24600.0,20.2298,20.2363,20.2102,20.2298,24600.0
2012-01-12 15:15:00,31.07,31.1,31.07,31.1,19500.0,20.2298,20.2493,20.2298,20.2493,19500.0
2012-01-12 15:20:00,31.1,31.14,31.09,31.12,17000.0,20.2493,20.2753,20.2428,20.2623,17000.0
2012-01-12 15:25:00,31.13,31.13,31.11,31.11,28500.0,20.2688,20.2688,20.2558,20.2558,28500.0
2012-01-12 15:30:00,31.11,31.15,31.11,31.11,17600.0,20.2558,20.2818,20.2558,20.2558,17600.0
2012-01-12 15:35:00,31.11,31.13,31.1,31.11,35800.0,20.2558,20.2688,20.2493,20.2558,35800.0
2012-01-12 15:40:00,31.11,31.12,31.09,31.11,37100.0,20.2558,20.2623,20.2428,20.2558,37100.0
2012-01-12 15:45:00,31.12,31.14,31.1,31.13,53900.0,20.2623,20.2753,20.2493,20.2688,53900.0
2012-01-12 15:50:00,31.13,31.15,31.11,31.12,57100.0,20.2688,20.2818,20.2558,20.2623,57100.0
2012-01-12 15:55:00,31.11,31.12,31.08,31.11,102100.0,20.2558,20.2623,20.2363,20.2558,102100.0
2012-01-13 09:30:00,30.99,31.04,30.91,30.96,33400.0,20.1777,20.2102,20.1256,20.1581,33400.0
2012-01-13 09:35:00,30.98,31.02,30.92,30.92,11600.0,20.1712,20.1972,20.1321,20.1321,11600.0
2012-01-13 09:40:00,30.92,30.94,30.8,30.85,48000.0,20.1321,20.1451,20.054,20.0865,48000.0
2012-01-13 09:45:00,30.85,30.92,30.85,30.85,19400.0,20.0865,20.1321,20.0865,20.0865,19400.0
2012-01-13 09:50:00,30.85,30.9,30.83,30.89,24200.0,20.0865,20.1191,20.0735,20.1126,24200.0
2012-01-13 09:55:00,30.88,30.89,30.8,30.82,23300.0,20.106,20.1126,20.054,20.067,23300.0
2012-01-13 10:00:00,30.81,30.82,30.75,30.75,36800.0,20.0605,20.067,20.0214,20.0214,36800.0
2012-01-13 10:05:00,30.75,30.75,30.66,30.68,43900.0,20.0214,20.0214,19.9628,19.9758,43900.0
2012-01-13 10:10:00,30.67,30.69,30.62,30.64,45000.0,19.9693,19.9823,19.9368,19.9498,45000.0
2012-01-13 10:15:00,30.63,30.63,30.54,30.57,44300.0,19.9433,19.9433,19.8847,19.9042,44300.0
2012-01-13 10:20:00,30.57,30.59,30.54,30.58,29800.0,19.9042,19.9172,19.8847,19.9107,29800.0
2012-01-13 10:25:00,30.58,30.7,30.58,30.66,44000.0,19.9107,19.9888,19.9107,19.9628,44000.0
2012-01-13 10:30:00,30.67,30.71,30.66,30.68,16600.0,19.9693,19.9954,19.9628,19.9758,16600.0
2012-01-13 10:35:00,30.67,30.7,30.63,30.64,12200.0,19.9693,19.9888,19.9433,19.9498,12200.0
2012-01-13 10:40:00,30.63,30.65,30.61,30.63,26200.0,19.9433,19.9563,19.9302,19.9433,26200.0
2012-01-13 10:45:00,30.64,30.66,30.62,30.62,7300.0,19.9498,19.9628,19.9368,19.9368,7300.0
2012-01-13 10:50:00,30.63,30.67,30.61,30.65,81500.0,19.9433,19.9693,19.9302,19.9563,81500.0
2012-01-13 10:55:00,30.64,30.71,30.64,30.69,48300.0,19.9498,19.9954,19.9498,19.9823,48300.0
2012-01-13 11:00:00,30.7,30.73,30.69,30.69,17400.0,19.9888,20.0084,19.9823,19.9823,17400.0
2012-01-13 11:05:00,30.7,30.73,30.69,30.7,24200.0,19.9888,20.0084,19.9823,19.9888,24200.0
2012-01-13 11:10:00,30.71,30.73,30.68,30.71,12700.0,19.9954,20.0084,19.9758,19.9954,12700.0
2012-01-13 11:15:00,30.71,30.75,30.71,30.73,6400.0,19.9954,20.0214,19.9954,20.0084,6400.0
2012-01-13 11:20:00,30.74,30.82,30.74,30.82,51200.0,20.0149,20.067,20.0149,20.067,51200.0
2012-01-13 11:25:00,30.82,30.82,30.79,30.79,18100.0,20.067,20.067,20.0474,20.0474,18100.0
2012-01-13 11:30:00,30.79,30.84,30.79,30.8,59600.0,20.0474,20.08,20.0474,20.054,59600.0
2012-01-13 11:35:00,30.8,30.84,30.8,30.81,26600.0,20.054,20.08,20.054,20.0605,26600.0
2012-01-13 11:40:00,30.82,30.85,30.81,30.84,9700.0,20.067,20.0865,20.0605,20.08,9700.0
2012-01-13 11:45:00,30.84,30.85,30.83,30.85,26700.0,20.08,20.0865,20.0735,20.0865,26700.0
2012-01-13 11:50:00,30.85,30.93,30.84,30.91,39100.0,20.0865,20.1386,20.08,20.1256,39100.0
2012-01-13 11:55:00,30.91,30.92,30.89,30.9,17000.0,20.1256,20.1321,20.1126,20.1191,17000.0
2012-01-13 12:00:00,30.89,30.91,30.88,30.89,54100.0,20.1126,20.1256,20.106,20.1126,54100.0
2012-01-13 12:05:00,30.88,30.89,30.87,30.89,4800.0,20.106,20.1126,20.0995,20.1126,4800.0
2012-01-13 12:10:00,30.88,30.88,30.86,30.87,9600.0,20.106,20.106,20.093,20.0995,9600.0
2012-01-13 12:15:00,30.87,30.89,30.87,30.89,11500.0,20.0995,20.1126,20.0995,20.1126,11500.0
2012-01-13 12:20:00,30.88,30.89,30.87,30.88,11000.0,20.106,20.1126,20.0995,20.106,11000.0
2012-01-13 12:25:00,30.88,30.89,30.83,30.85,16100.0,20.106,20.1126,20.0735,20.0865,16100.0
2012-01-13 12:30:00,30.84,30.85,30.77,30.78,42200.0,20.08,20.0865,20.0344,20.0409,42200.0
2012-01-13 12:35:00,30.77,30.78,30.75,30.75,20500.0,20.0344,20.0409,20.0214,20.0214,20500.0
2012-01-13 12:40:00,30.75,30.76,30.74,30.76,28400.0,20.0214,20.0279,20.0149,20.0279,28400.0
2012-01-13 12:45:00,30.76,30.79,30.76,30.79,9700.0,20.0279,20.0474,20.0279,20.0474,9700.0
2012-01-13 12:50:00,30.79,30.82,30.78,30.82,12300.0,20.0474,20.067,20.0409,20.067,12300.0
2012-01-13 12:55:00,30.82,30.83,30.81,30.81,15500.0,20.067,20.0735,20.0605,20.0605,15500.0
2012-01-13 13:00:00,30.82,30.82,30.78,30.79,40100.0,20.067,20.067,20.0409,20.0474,40100.0
2012-01-13 13:05:00,30.78,30.78,30.72,30.72,22100.0,20.0409,20.0409,20.0019,20.0019,22100.0
2012-01-13 13:10:00,30.72,30.74,30.72,30.73,11300.0,20.0019,20.0149,20.0019,20.0084,11300.0
2012-01-13 13:15:00,30.73,30.74,30.69,30.73,27000.0,20.0084,20.0149,19.9823,20.0084,27000.0
2012-01-13 13:20:00,30.73,30.76,30.72,30.72,32800.0,20.0084,20.0279,20.0019,20.0019,32800.0
2012-01-13 13:25:00,30.73,30.74,30.71,30.73,11600.0,20.0084,20.0149,19.9954,20.0084,11600.0
2012-01-13 13:30:00,30.71,30.75,30.71,30.75,14600.0,19.9954,20.0214,19.9954,20.0214,14600.0
2012-01-13 13:35:00,30.74,30.77,30.74,30.75,14200.0,20.0149,20.0344,20.0149,20.0214,14200.0
2012-01-13 13:40:00,30.76,30.76,30.73,30.76,7300.0,20.0279,20.0279,20.0084,20.0279,7300.0
2012-01-13 13:45:00,30.76,30.79,30.76,30.78,8500.0,20.0279,20.0474,20.0279,20.0409,8500.0
2012-01-13 13:50:00,30.79,30.86,30.78,30.84,16700.0,20.0474,20.093,20.0409,20.08,16700.0
2012-01-13 13:55:00,30.83,30.86,30.83,30.85,18000.0,20.0735,20.093,20.0735,20.0865,18000.0
2012-01-13 14:00:00,30.85,30.86,30.83,30.85,7000.0,20.0865,20.093,20.0735,20.0865,7000.0
2012-01-13 14:05:00,30.85,30.85,30.84,30.84,15000.0,20.0865,20.0865,20.08,20.08,15000.0
2012-01-13 14:10:00,30.84,30.88,30.84,30.85,20800.0,20.08,20.106,20.08,20.0865,20800.0
2012-01-13 14:15:00,30.85,30.86,30.85,30.86,10900.0,20.0865,20.093,20.0865,20.093,10900.0
2012-01-13 14:20:00,30.86,30.9,30.86,30.89,12200.0,20.093,20.1191,20.093,20.1126,12200.0
2012-01-13 14:25:00,30.89,30.93,30.88,30.91,16900.0,20.1126,20.1386,20.106,20.1256,16900.0
2012-01-13 14:30:00,30.91,30.94,30.91,30.93,18300.0,20.1256,20.1451,20.1256,20.1386,18300.0
2012-01-13 14:35:00,30.93,30.95,30.91,30.93,21000.0,20.1386,20.1516,20.1256,20.1386,21000.0
2012-01-13 14:40:00,30.93,30.93,30.9,30.91,11000.0,20.1386,20.1386,20.1191,20.1256,11000.0
2012-01-13 14:45:00,30.91,30.93,30.91,30.91,11800.0,20.1256,20.1386,20.1256,20.1256,11800.0
2012-01-13 14:50:00,30.92,30.93,30.88,30.88,19300.0,20.1321,20.1386,20.106,20.106,19300.0
2012-01-13 14:55:00,30.89,30.94,30.89,30.94,22100.0,20.1126,20.1451,20.1126,20.1451,22100.0
2012-01-13 15:00:00,30.93,30.94,30.91,30.93,26000.0,20.1386,20.1451,20.1256,20.1386,26000.0
2012-01-13 15:05:00,30.93,30.99,30.92,30.98,24600.0,20.1386,20.1777,20.1321,20.1712,24600.0
2012-01-13 15:10:00,30.98,30.98,30.95,30.97,20400.0,20.1712,20.1712,20.1516,20.1646,20400.0
2012-01-13 15:15:00,30.98,30.99,30.96,30.96,17300.0,20.1712,20.1777,20.1581,20.1581,17300.0
2012-01-13 15:20:00,30.95,30.96,30.93,30.95,23900.0,20.1516,20.1581,20.1386,20.1516,23900.0
2012-01-13 15:25:00,30.96,31.0,30.95,30.98,22100.0,20.1581,20.1842,20.1516,20.1712,22100.0
2012-01-13 15:30:00,30.98,31.0,30.97,30.97,20800.0,20.1712,20.1842,20.1646,20.1646,20800.0
2012-01-13 15:35:00,30.96,30.98,30.94,30.94,46200.0,20.1581,20.1712,20.1451,20.1451,46200.0
2012-01-13 15:40:00,30.95,30.98,30.93,30.93,29100.0,20.1516,20.1712,20.1386,20.1386,29100.0
2012-01-13 15:45:00,30.93,30.98,30.93,30.96,30800.0,20.1386,20.1712,20.1386,20.1581,30800.0
2012-01-13 15:50:00,30.97,30.98,30.96,30.97,39500.0,20.1646,20.1712,20.1581,20.1646,39500.0
2012-01-13 15:55:00,30.97,30.99,30.94,30.99,147500.0,20.1646,20.1777,20.1451,20.1777,147500.0
2012-01-17 09:30:00,31.4,31.48,31.19,31.26,120500.0,20.4446,20.4967,20.3079,20.3535,120500.0
2012-01-17 09:35:00,31.24,31.37,31.23,31.37,31400.0,20.3404,20.4251,20.3339,20.4251,31400.0
2012-01-17 09:40:00,31.38,31.39,31.33,31.33,35000.0,20.4316,20.4381,20.399,20.399,35000.0
2012-01-17 09:45:00,31.33,31.41,31.33,31.38,25100.0,20.399,20.4511,20.399,20.4316,25100.0
2012-01-17 09:50:00,31.39,31.43,31.39,31.43,16900.0,20.4381,20.4642,20.4381,20.4642,16900.0
2012-01-17 09:55:00,31.43,31.43,31.39,31.41,25000.0,20.4642,20.4642,20.4381,20.4511,25000.0
2012-01-17 10:00:00,31.4,31.4,31.33,31.33,19800.0,20.4446,20.4446,20.399,20.399,19800.0
2012-01-17 10:05:00,31.33,31.35,31.31,31.34,16300.0,20.399,20.4121,20.386,20.4056,16300.0
2012-01-17 10:10:00,31.34,31.35,31.31,31.33,55200.0,20.4056,20.4121,20.386,20.399,55200.0
2012-01-17 10:15:00,31.33,31.36,31.31,31.36,19000.0,20.399,20.4186,20.386,20.4186,19000.0
2012-01-17 10:20:00,31.36,31.39,31.35,31.39,26600.0,20.4186,20.4381,20.4121,20.4381,26600.0
2012-01-17 10:25:00,31.4,31.43,31.4,31.43,17700.0,20.4446,20.4642,20.4446,20.4642,17700.0
2012-01-17 10:30:00,31.43,31.45,31.4,31.4,20700.0,20.4642,20.4772,20.4446,20.4446,20700.0
2012-01-17 10:35:00,31.4,31.42,31.38,31.41,10100.0,20.4446,20.4576,20.4316,20.4511,10100.0
2012-01-17 10:40:00,31.4,31.4,31.38,31.4,8800.0,20.4446,20.4446,20.4316,20.4446,8800.0
2012-01-17 10:45:00,31.41,31.43,31.38,31.39,46400.0,20.4511,20.4642,20.4316,20.4381,46400.0
2012-01-17 10:50:00,31.39,31.4,31.34,31.34,22500.0,20.4381,20.4446,20.4056,20.4056,22500.0
2012-01-17 10:55:00,31.34,31.38,31.33,31.37,18500.0,20.4056,20.4316,20.399,20.4251,18500.0
2012-01-17 11:00:00,31.36,31.39,31.36,31.37,12800.0,20.4186,20.4381,20.4186,20.4251,12800.0
2012-01-17 11:05:00,31.38,31.41,31.38,31.41,21600.0,20.4316,20.4511,20.4316,20.4511,21600.0
2012-01-17 11:10:00,31.41,31.46,31.41,31.44,22900.0,20.4511,20.4837,20.4511,20.4707,22900.0
2012-01-17 11:15:00,31.44,31.46,31.43,31.43,13600.0,20.4707,20.4837,20.4642,20.4642,13600.0
2012-01-17 11:20:00,31.43,31.44,31.39,31.4,13800.0,20.4642,20.4707,20.4381,20.4446,13800.0
2012-01-17 11:25:00,31.41,31.44,31.41,31.44,47500.0,20.4511,20.4707,20.4511,20.4707,47500.0
2012-01-17 11:30:00,31.44,31.45,31.37,31.37,16700.0,20.4707,20.4772,20.4251,20.4251,16700.0
2012-01-17 11:35:00,31.37,31.38,31.36,31.37,18000.0,20.4251,20.4316,20.4186,20.4251,18000.0
2012-01-17 11:40:00,31.37,31.37,31.33,31.33,13200.0,20.4251,20.4251,20.399,20.399,13200.0
2012-01-17 11:45:00,31.34,31.34,31.3,31.31,9900.0,20.4056,20.4056,20.3795,20.386,9900.0
2012-01-17 11:50:00,31.3,31.32,31.29,31.3,13600.0,20.3795,20.3925,20.373,20.3795,13600.0
2012-01-17 11:55:00,31.3,31.31,31.27,31.27,10400.0,20.3795,20.386,20.36,20.36,10400.0
2012-01-17 12:00:00,31.28,31.29,31.27,31.28,5900.0,20.3665,20.373,20.36,20.3665,5900.0
2012-01-17 12:05:00,31.29,31.29,31.28,31.29,3200.0,20.373,20.373,20.3665,20.373,3200.0
2012-01-17 12:10:00,31.29,31.31,31.28,31.3,21200.0,20.373,20.386,20.3665,20.3795,21200.0
2012-01-17 12:15:00,31.29,31.31,31.29,31.31,15100.0,20.373,20.386,20.373,20.386,15100.0
2012-01-17 12:20:00,31.3,31.31,31.29,31.29,19800.0,20.3795,20.386,20.373,20.373,19800.0
2012-01-17 12:25:00,31.29,31.3,31.27,31.28,12100.0,20.373,20.3795,20.36,20.3665,12100.0
2012-01-17 12:30:00,31.28,31.3,31.28,31.28,23500.0,20.3665,20.3795,20.3665,20.3665,23500.0
2012-01-17 12:35:00,31.29,31.32,31.27,31.29,37800.0,20.373,20.3925,20.36,20.373,37800.0
2012-01-17 12:40:00,31.29,31.31,31.29,31.31,5100.0,20.373,20.386,20.373,20.386,5100.0
2012-01-17 12:45:00,31.32,31.33,31.31,31.33,5500.0,20.3925,20.399,20.386,20.399,5500.0
2012-01-17 12:50:00,31.32,31.33,31.31,31.32,7700.0,20.3925,20.399,20.386,20.3925,7700.0
2012-01-17 12:55:00,31.32,31.35,31.31,31.34,24300.0,20.3925,20.4121,20.386,20.4056,24300.0
2012-01-17 13:00:00,31.35,31.38,31.35,31.37,9200.0,20.4121,20.4316,20.4121,20.4251,9200.0
2012-01-17 13:05:00,31.37,31.39,31.36,31.38,14600.0,20.4251,20.4381,20.4186,20.4316,14600.0
2012-01-17 13:10:00,31.38,31.4,31.38,31.4,18600.0,20.4316,20.4446,20.4316,20.4446,18600.0
2012-01-17 13:15:00,31.4,31.4,31.38,31.38,14500.0,20.4446,20.4446,20.4316,20.4316,14500.0
2012-01-17 13:20:00,31.37,31.37,31.35,31.36,14700.0,20.4251,20.4251,20.4121,20.4186,14700.0
2012-01-17 13:25:00,31.36,31.36,31.3,31.3,16100.0,20.4186,20.4186,20.3795,20.3795,16100.0
2012-01-17 13:30:00,31.31,31.31,31.26,31.28,16200.0,20.386,20.386,20.3535,20.3665,16200.0
2012-01-17 13:35:00,31.27,31.28,31.26,31.27,9800.0,20.36,20.3665,20.3535,20.36,9800.0
2012-01-17 13:40:00,31.28,31.28,31.25,31.25,13400.0,20.3665,20.3665,20.347,20.347,13400.0
2012-01-17 13:45:00,31.26,31.26,31.23,31.24,13200.0,20.3535,20.3535,20.3339,20.3404,13200.0
2012-01-17 13:50:00,31.24,31.28,31.24,31.27,21800.0,20.3404,20.3665,20.3404,20.36,21800.0
2012-01-17 13:55:00,31.28,31.31,31.27,31.3,15500.0,20.3665,20.386,20.36,20.3795,15500.0
2012-01-17 14:00:00,31.3,31.31,31.28,31.3,10100.0,20.3795,20.386,20.3665,20.3795,10100.0
2012-01-17 14:05:00,31.3,31.3,31.29,31.29,7500.0,20.3795,20.3795,20.373,20.373,7500.0
2012-01-17 14:10:00,31.3,31.31,31.28,31.31,12700.0,20.3795,20.386,20.3665,20.386,12700.0
2012-01-17 14:15:00,31.3,31.31,31.29,31.31,16700.0,20.3795,20.386,20.373,20.386,16700.0
2012-01-17 14:20:00,31.31,31.34,31.31,31.34,9200.0,20.386,20.4056,20.386,20.4056,9200.0
2012-01-17 14:25:00,31.33,31.35,31.3,31.32,13800.0,20.399,20.4121,20.3795,20.3925,13800.0
2012-01-17 14:30:00,31.31,31.32,31.26,31.26,11900.0,20.386,20.3925,20.3535,20.3535,11900.0
2012-01-17 14:35:00,31.25,31.27,31.23,31.23,15700.0,20.347,20.36,20.3339,20.3339,15700.0
2012-01-17 14:40:00,31.23,31.25,31.21,31.24,18700.0,20.3339,20.347,20.3209,20.3404,18700.0
2012-01-17 14:45:00,31.23,31.24,31.17,31.17,12800.0,20.3339,20.3404,20.2949,20.2949,12800.0
2012-01-17 14:50:00,31.18,31.21,31.18,31.2,10800.0,20.3014,20.3209,20.3014,20.3144,10800.0
2012-01-17 14:55:00,31.2,31.22,31.2,31.22,10100.0,20.3144,20.3274,20.3144,20.3274,10100.0
2012-01-17 15:00:00,31.22,31.25,31.21,31.24,16200.0,20.3274,20.347,20.3209,20.3404,16200.0
2012-01-17 15:05:00,31.25,31.25,31.15,31.15,31100.0,20.347,20.347,20.2818,20.2818,31100.0
2012-01-17 15:10:00,31.15,31.17,31.11,31.17,40600.0,20.2818,20.2949,20.2558,20.2949,40600.0
2012-01-17 15:15:00,31.16,31.2,31.16,31.18,30900.0,20.2884,20.3144,20.2884,20.3014,30900.0
2012-01-17 15:20:00,31.19,31.23,31.19,31.23,16200.0,20.3079,20.3339,20.3079,20.3339,16200.0
2012-01-17 15:25:00,31.23,31.25,31.21,31.23,30200.0,20.3339,20.347,20.3209,20.3339,30200.0
2012-01-17 15:30:00,31.22,31.25,31.22,31.25,23800.0,20.3274,20.347,20.3274,20.347,23800.0
2012-01-17 15:35:00,31.25,31.25,31.23,31.23,20700.0,20.347,20.347,20.3339,20.3339,20700.0
2012-01-17 15:40:00,31.24,31.24,31.21,31.23,33500.0,20.3404,20.3404,20.3209,20.3339,33500.0
2012-01-17 15:45:00,31.23,31.24,31.19,31.21,60600.0,20.3339,20.3404,20.3079,20.3209,60600.0
2012-01-17 15:50:00,31.22,31.26,31.21,31.21,64300.0,20.3274,20.3535,20.3209,20.3209,64300.0
2012-01-17 15:55:00,31.21,31.24,31.17,31.2,173000.0,20.3209,20.3404,20.2949,20.3144,173000.0
2012-01-18 09:30:00,31.39,31.43,31.31,31.35,61000.0,20.4381,20.4642,20.386,20.4121,61000.0
2012-01-18 09:35:00,31.35,31.37,31.31,31.32,13800.0,20.4121,20.4251,20.386,20.3925,13800.0
2012-01-18 09:40:00,31.31,31.31,31.24,31.24,31800.0,20.386,20.386,20.3404,20.3404,31800.0
2012-01-18 09:45:00,31.23,31.3,31.23,31.29,27000.0,20.3339,20.3795,20.3339,20.373,27000.0
2012-01-18 09:50:00,31.29,31.39,31.29,31.35,34800.0,20.373,20.4381,20.373,20.4121,34800.0
2012-01-18 09:55:00,31.35,31.36,31.33,31.34,16900.0,20.4121,20.4186,20.399,20.4056,16900.0
2012-01-18 10:00:00,31.35,31.42,31.34,31.4,52900.0,20.4121,20.4576,20.4056,20.4446,52900.0
2012-01-18 10:05:00,31.4,31.4,31.37,31.4,18500.0,20.4446,20.4446,20.4251,20.4446,18500.0
2012-01-18 10:10:00,31.4,31.48,31.4,31.45,46500.0,20.4446,20.4967,20.4446,20.4772,46500.0
2012-01-18 10:15:00,31.45,31.48,31.43,31.43,26900.0,20.4772,20.4967,20.4642,20.4642,26900.0
2012-01-18 10:20:00,31.42,31.5,31.42,31.49,64500.0,20.4576,20.5097,20.4576,20.5032,64500.0
2012-01-18 10:25:00,31.5,31.5,31.45,31.46,43700.0,20.5097,20.5097,20.4772,20.4837,43700.0
2012-01-18 10:30:00,31.46,31.5,31.46,31.49,22400.0,20.4837,20.5097,20.4837,20.5032,22400.0
2012-01-18 10:35:00,31.48,31.49,31.4,31.41,36400.0,20.4967,20.5032,20.4446,20.4511,36400.0
2012-01-18 10:40:00,31.41,31.44,31.4,31.41,23200.0,20.4511,20.4707,20.4446,20.4511,23200.0
2012-01-18 10:45:00,31.41,31.41,31.37,31.4,25200.0,20.4511,20.4511,20.4251,20.4446,25200.0
2012-01-18 10:50:00,31.4,31.44,31.4,31.43,38600.0,20.4446,20.4707,20.4446,20.4642,38600.0
2012-01-18 10:55:00,31.43,31.46,31.42,31.42,28900.0,20.4642,20.4837,20.4576,20.4576,28900.0
2012-01-18 11:00:00,31.42,31.46,31.42,31.46,182700.0,20.4576,20.4837,20.4576,20.4837,182700.0
2012-01-18 11:05:00,31.45,31.46,31.43,31.44,44400.0,20.4772,20.4837,20.4642,20.4707,44400.0
2012-01-18 11:10:00,31.44,31.46,31.42,31.43,19100.0,20.4707,20.4837,20.4576,20.4642,19100.0
2012-01-18 11:15:00,31.43,31.44,31.37,31.4,51900.0,20.4642,20.4707,20.4251,20.4446,51900.0
2012-01-18 11:20:00,31.4,31.41,31.36,31.41,34500.0,20.4446,20.4511,20.4186,20.4511,34500.0
2012-01-18 11:25:00,31.41,31.43,31.41,31.42,9400.0,20.4511,20.4642,20.4511,20.4576,9400.0
2012-01-18 11:30:00,31.43,31.49,31.43,31.46,22300.0,20.4642,20.5032,20.4642,20.4837,22300.0
2012-01-18 11:35:00,31.45,31.46,31.4,31.41,26800.0,20.4772,20.4837,20.4446,20.4511,26800.0
2012-01-18 11:40:00,31.41,31.43,31.39,31.42,12600.0,20.4511,20.4642,20.4381,20.4576,12600.0
2012-01-18 11:45:00,31.42,31.42,31.4,31.4,10200.0,20.4576,20.4576,20.4446,20.4446,10200.0
2012-01-18 11:50:00,31.41,31.48,31.41,31.48,27600.0,20.4511,20.4967,20.4511,20.4967,27600.0
2012-01-18 11:55:00,31.48,31.49,31.46,31.48,13100.0,20.4967,20.5032,20.4837,20.4967,13100.0
2012-01-18 12:00:00,31.48,31.49,31.47,31.48,11200.0,20.4967,20.5032,20.4902,20.4967,11200.0
2012-01-18 12:05:00,31.49,31.5,31.48,31.5,6800.0,20.5032,20.5097,20.4967,20.5097,6800.0
2012-01-18 12:10:00,31.49,31.52,31.48,31.5,16000.0,20.5032,20.5228,20.4967,20.5097,16000.0
2012-01-18 12:15:00,31.51,31.52,31.49,31.49,8600.0,20.5162,20.5228,20.5032,20.5032,8600.0
2012-01-18 12:20:00,31.49,31.54,31.49,31.54,22200.0,20.5032,20.5358,20.5032,20.5358,22200.0
2012-01-18 12:25:00,31.54,31.56,31.52,31.56,19400.0,20.5358,20.5488,20.5228,20.5488,19400.0
2012-01-18 12:30:00,31.56,31.6,31.55,31.58,49600.0,20.5488,20.5748,20.5423,20.5618,49600.0
2012-01-18 12:35:00,31.59,31.59,31.56,31.58,9400.0,20.5683,20.5683,20.5488,20.5618,9400.0
2012-01-18 12:40:00,31.58,31.59,31.54,31.55,32600.0,20.5618,20.5683,20.5358,20.5423,32600.0
2012-01-18 12:45:00,31.55,31.57,31.55,31.55,13400.0,20.5423,20.5553,20.5423,20.5423,13400.0
2012-01-18 12:50:00,31.55,31.61,31.55,31.6,34100.0,20.5423,20.5814,20.5423,20.5748,34100.0
2012-01-18 12:55:00,31.6,31.62,31.59,31.59,18600.0,20.5748,20.5879,20.5683,20.5683,18600.0
2012-01-18 13:00:00,31.6,31.6,31.56,31.56,8600.0,20.5748,20.5748,20.5488,20.5488,8600.0
2012-01-18 13:05:00,31.56,31.57,31.51,31.52,10300.0,20.5488,20.5553,20.5162,20.5228,10300.0
2012-01-18 13:10:00,31.52,31.58,31.52,31.56,29000.0,20.5228,20.5618,20.5228,20.5488,29000.0
2012-01-18 13:15:00,31.55,31.57,31.55,31.57,4200.0,20.5423,20.5553,20.5423,20.5553,4200.0
2012-01-18 13:20:00,31.57,31.6,31.57,31.58,29600.0,20.5553,20.5748,20.5553,20.5618,29600.0
2012-01-18 13:25:00,31.59,31.61,31.58,31.58,8300.0,20.5683,20.5814,20.5618,20.5618,8300.0
2012-01-18 13:30:00,31.58,31.64,31.56,31.64,52000.0,20.5618,20.6009,20.5488,20.6009,52000.0
2012-01-18 13:35:00,31.63,31.63,31.59,31.61,12500.0,20.5944,20.5944,20.5683,20.5814,12500.0
2012-01-18 13:40:00,31.61,31.62,31.59,31.61,17400.0,20.5814,20.5879,20.5683,20.5814,17400.0
2012-01-18 13:45:00,31.62,31.63,31.59,31.59,18800.0,20.5879,20.5944,20.5683,20.5683,18800.0
2012-01-18 13:50:00,31.58,31.59,31.56,31.57,7800.0,20.5618,20.5683,20.5488,20.5553,7800.0
2012-01-18 13:55:00,31.56,31.57,31.55,31.55,20200.0,20.5488,20.5553,20.5423,20.5423,20200.0
2012-01-18 14:00:00,31.55,31.57,31.53,31.56,26500.0,20.5423,20.5553,20.5293,20.5488,26500.0
2012-01-18 14:05:00,31.55,31.59,31.54,31.59,21800.0,20.5423,20.5683,20.5358,20.5683,21800.0
2012-01-18 14:10:00,31.59,31.6,31.57,31.6,27200.0,20.5683,20.5748,20.5553,20.5748,27200.0
2012-01-18 14:15:00,31.61,31.62,31.59,31.62,24100.0,20.5814,20.5879,20.5683,20.5879,24100.0
2012-01-18 14:20:00,31.62,31.64,31.61,31.64,12600.0,20.5879,20.6009,20.5814,20.6009,12600.0
2012-01-18 14:25:00,31.63,31.67,31.63,31.65,34400.0,20.5944,20.6204,20.5944,20.6074,34400.0
2012-01-18 14:30:00,31.65,31.65,31.62,31.64,43400.0,20.6074,20.6074,20.5879,20.6009,43400.0
2012-01-18 14:35:00,31.64,31.65,31.61,31.62,18900.0,20.6009,20.6074,20.5814,20.5879,18900.0
2012-01-18 14:40:00,31.63,31.66,31.61,31.65,19200.0,20.5944,20.6139,20.5814,20.6074,19200.0
2012-01-18 14:45:00,31.64,31.67,31.64,31.66,16100.0,20.6009,20.6204,20.6009,20.6139,16100.0
2012-01-18 14:50:00,31.66,31.66,31.62,31.65,33200.0,20.6139,20.6139,20.5879,20.6074,33200.0
2012-01-18 14:55:00,31.65,31.68,31.63,31.67,66400.0,20.6074,20.6269,20.5944,20.6204,66400.0
2012-01-18 15:00:00,31.68,31.71,31.67,31.7,59000.0,20.6269,20.6465,20.6204,20.64,59000.0
2012-01-18 15:05:00,31.7,31.73,31.69,31.72,76000.0,20.64,20.6595,20.6334,20.653,76000.0
2012-01-18 15:10:00,31.73,31.79,31.72,31.76,82300.0,20.6595,20.6985,20.653,20.679,82300.0
2012-01-18 15:15:00,31.77,31.81,31.77,31.79,61700.0,20.6855,20.7116,20.6855,20.6985,61700.0
2012-01-18 15:20:00,31.8,31.85,31.79,31.82,63600.0,20.7051,20.7376,20.6985,20.7181,63600.0
2012-01-18 15:25:00,31.81,31.82,31.78,31.78,68400.0,20.7116,20.7181,20.692,20.692,68400.0
2012-01-18 15:30:00,31.79,31.8,31.77,31.78,49000.0,20.6985,20.7051,20.6855,20.692,49000.0
2012-01-18 15:35:00,31.77,31.79,31.76,31.78,46800.0,20.6855,20.6985,20.679,20.692,46800.0
2012-01-18 15:40:00,31.77,31.78,31.74,31.76,88200.0,20.6855,20.692,20.666,20.679,88200.0
2012-01-18 15:45:00,31.76,31.78,31.71,31.71,108400.0,20.679,20.692,20.6465,20.6465,108400.0
2012-01-18 15:50:00,31.72,31.74,31.65,31.69,230000.0,20.653,20.666,20.6074,20.6334,230000.0
2012-01-18 15:55:00,31.69,31.69,31.66,31.69,232000.0,20.6334,20.6334,20.6139,20.6334,232000.0
2012-01-19 09:30:00,31.82,31.89,31.71,31.81,65000.0,20.7181,20.7637,20.6465,20.7116,65000.0
2012-01-19 09:35:00,31.81,31.82,31.78,31.8,60500.0,20.7116,20.7181,20.692,20.7051,60500.0
2012-01-19 09:40:00,31.81,31.84,31.79,31.84,35100.0,20.7116,20.7311,20.6985,20.7311,35100.0
2012-01-19 09:45:00,31.84,31.84,31.82,31.82,22300.0,20.7311,20.7311,20.7181,20.7181,22300.0
2012-01-19 09:50:00,31.83,31.87,31.82,31.86,37700.0,20.7246,20.7506,20.7181,20.7441,37700.0
2012-01-19 09:55:00,31.85,32.0,31.85,32.0,137900.0,20.7376,20.8353,20.7376,20.8353,137900.0
2012-01-19 10:00:00,31.99,32.02,31.91,31.95,48800.0,20.8288,20.8483,20.7767,20.8027,48800.0
2012-01-19 10:05:00,31.95,32.0,31.91,31.98,74200.0,20.8027,20.8353,20.7767,20.8223,74200.0
2012-01-19 10:10:00,31.98,32.02,31.97,32.01,54200.0,20.8223,20.8483,20.8157,20.8418,54200.0
2012-01-19 10:15:00,32.0,32.03,32.0,32.02,24200.0,20.8353,20.8548,20.8353,20.8483,24200.0
2012-01-19 10:20:00,32.02,32.09,32.02,32.08,38700.0,20.8483,20.8939,20.8483,20.8874,38700.0
2012-01-19 10:25:00,32.08,32.08,32.07,32.08,15200.0,20.8874,20.8874,20.8809,20.8874,15200.0
2012-01-19 10:30:00,32.08,32.12,32.06,32.07,65200.0,20.8874,20.9134,20.8743,20.8809,65200.0
2012-01-19 10:35:00,32.07,32.07,32.04,32.05,41500.0,20.8809,20.8809,20.8613,20.8678,41500.0
2012-01-19 10:40:00,32.05,32.18,32.05,32.18,64200.0,20.8678,20.9525,20.8678,20.9525,64200.0
2012-01-19 10:45:00,32.18,32.2,32.16,32.19,59300.0,20.9525,20.9655,20.9395,20.959,59300.0
2012-01-19 10:50:00,32.19,32.22,32.18,32.18,53500.0,20.959,20.9785,20.9525,20.9525,53500.0
2012-01-19 10:55:00,32.19,32.2,32.18,32.2,28200.0,20.959,20.9655,20.9525,20.9655,28200.0
2012-01-19 11:00:00,32.2,32.23,32.17,32.22,125100.0,20.9655,20.985,20.946,20.9785,125100.0
2012-01-19 11:05:00,32.22,32.24,32.21,32.21,69000.0,20.9785,20.9915,20.972,20.972,69000.0
2012-01-19 11:10:00,32.21,32.22,32.19,32.2,26600.0,20.972,20.9785,20.959,20.9655,26600.0
2012-01-19 11:15:00,32.19,32.2,32.19,32.19,30000.0,20.959,20.9655,20.959,20.959,30000.0
2012-01-19 11:20:00,32.19,32.23,32.19,32.21,37800.0,20.959,20.985,20.959,20.972,37800.0
2012-01-19 11:25:00,32.21,32.23,32.18,32.22,33300.0,20.972,20.985,20.9525,20.9785,33300.0
2012-01-19 11:30:00,32.22,32.22,32.21,32.21,14200.0,20.9785,20.9785,20.972,20.972,14200.0
2012-01-19 11:35:00,32.21,32.23,32.2,32.22,32400.0,20.972,20.985,20.9655,20.9785,32400.0
2012-01-19 11:40:00,32.22,32.24,32.22,32.23,15000.0,20.9785,20.9915,20.9785,20.985,15000.0
2012-01-19 11:45:00,32.23,32.23,32.2,32.21,18100.0,20.985,20.985,20.9655,20.972,18100.0
2012-01-19 11:50:00,32.22,32.22,32.18,32.19,22900.0,20.9785,20.9785,20.9525,20.959,22900.0
2012-01-19 11:55:00,32.2,32.22,32.18,32.2,30400.0,20.9655,20.9785,20.9525,20.9655,30400.0
2012-01-19 12:00:00,32.21,32.22,32.2,32.22,12900.0,20.972,20.9785,20.9655,20.9785,12900.0
2012-01-19 12:05:00,32.21,32.22,32.2,32.2,10900.0,20.972,20.9785,20.9655,20.9655,10900.0
2012-01-19 12:10:00,32.2,32.21,32.18,32.2,32800.0,20.9655,20.972,20.9525,20.9655,32800.0
2012-01-19 12:15:00,32.21,32.23,32.2,32.22,23100.0,20.972,20.985,20.9655,20.9785,23100.0
2012-01-19 12:20:00,32.21,32.24,32.21,32.24,20500.0,20.972,20.9915,20.972,20.9915,20500.0
2012-01-19 12:25:00,32.23,32.27,32.23,32.27,26300.0,20.985,21.0111,20.985,21.0111,26300.0
2012-01-19 12:30:00,32.27,32.3,32.26,32.3,42400.0,21.0111,21.0306,21.0046,21.0306,42400.0
2012-01-19 12:35:00,32.3,32.31,32.29,32.3,33400.0,21.0306,21.0371,21.0241,21.0306,33400.0
2012-01-19 12:40:00,32.3,32.32,32.3,32.32,22600.0,21.0306,21.0436,21.0306,21.0436,22600.0
2012-01-19 12:45:00,32.31,32.34,32.31,32.32,31500.0,21.0371,21.0567,21.0371,21.0436,31500.0
2012-01-19 12:50:00,32.31,32.34,32.31,32.33,25800.0,21.0371,21.0567,21.0371,21.0501,25800.0
2012-01-19 12:55:00,32.34,32.38,32.33,32.37,46000.0,21.0567,21.0827,21.0501,21.0762,46000.0
2012-01-19 13:00:00,32.37,32.4,32.35,32.4,51900.0,21.0762,21.0957,21.0632,21.0957,51900.0
2012-01-19 13:05:00,32.4,32.4,32.35,32.36,35300.0,21.0957,21.0957,21.0632,21.0697,35300.0
2012-01-19 13:10:00,32.36,32.37,32.35,32.35,13800.0,21.0697,21.0762,21.0632,21.0632,13800.0
2012-01-19 13:15:00,32.36,32.4,32.36,32.4,18400.0,21.0697,21.0957,21.0697,21.0957,18400.0
2012-01-19 13:20:00,32.39,32.4,32.37,32.38,34500.0,21.0892,21.0957,21.0762,21.0827,34500.0
2012-01-19 13:25:00,32.38,32.43,32.38,32.42,35600.0,21.0827,21.1153,21.0827,21.1087,35600.0
2012-01-19 13:30:00,32.42,32.45,32.39,32.41,67300.0,21.1087,21.1283,21.0892,21.1022,67300.0
2012-01-19 13:35:00,32.41,32.42,32.38,32.39,89400.0,21.1022,21.1087,21.0827,21.0892,89400.0
2012-01-19 13:40:00,32.39,32.39,32.36,32.37,39600.0,21.0892,21.0892,21.0697,21.0762,39600.0
2012-01-19 13:45:00,32.38,32.39,32.37,32.38,8800.0,21.0827,21.0892,21.0762,21.0827,8800.0
2012-01-19 13:50:00,32.38,32.41,32.38,32.4,34500.0,21.0827,21.1022,21.0827,21.0957,34500.0
2012-01-19 13:55:00,32.41,32.41,32.33,32.33,29600.0,21.1022,21.1022,21.0501,21.0501,29600.0
2012-01-19 14:00:00,32.34,32.36,32.33,32.35,18700.0,21.0567,21.0697,21.0501,21.0632,18700.0
2012-01-19 14:05:00,32.36,32.4,32.36,32.4,16600.0,21.0697,21.0957,21.0697,21.0957,16600.0
2012-01-19 14:10:00,32.4,32.41,32.38,32.38,25600.0,21.0957,21.1022,21.0827,21.0827,25600.0
2012-01-19 14:15:00,32.37,32.38,32.37,32.38,7300.0,21.0762,21.0827,21.0762,21.0827,7300.0
2012-01-19 14:20:00,32.38,32.38,32.33,32.34,44800.0,21.0827,21.0827,21.0501,21.0567,44800.0
2012-01-19 14:25:00,32.34,32.35,32.33,32.34,24700.0,21.0567,21.0632,21.0501,21.0567,24700.0
2012-01-19 14:30:00,32.34,32.34,32.29,32.32,43900.0,21.0567,21.0567,21.0241,21.0436,43900.0
2012-01-19 14:35:00,32.31,32.33,32.31,32.33,21500.0,21.0371,21.0501,21.0371,21.0501,21500.0
2012-01-19 14:40:00,32.33,32.34,32.31,32.34,29900.0,21.0501,21.0567,21.0371,21.0567,29900.0
2012-01-19 14:45:00,32.33,32.38,32.31,32.38,63900.0,21.0501,21.0827,21.0371,21.0827,63900.0
2012-01-19 14:50:00,32.38,32.41,32.37,32.41,53900.0,21.0827,21.1022,21.0762,21.1022,53900.0
2012-01-19 14:55:00,32.41,32.43,32.38,32.39,50700.0,21.1022,21.1153,21.0827,21.0892,50700.0
2012-01-19 15:00:00,32.38,32.39,32.38,32.38,18400.0,21.0827,21.0892,21.0827,21.0827,18400.0
2012-01-19 15:05:00,32.38,32.46,32.38,32.46,55600.0,21.0827,21.1348,21.0827,21.1348,55600.0
2012-01-19 15:10:00,32.46,32.47,32.44,32.44,46800.0,21.1348,21.1413,21.1218,21.1218,46800.0
2012-01-19 15:15:00,32.44,32.46,32.41,32.42,41700.0,21.1218,21.1348,21.1022,21.1087,41700.0
2012-01-19 15:20:00,32.41,32.46,32.4,32.41,49000.0,21.1022,21.1348,21.0957,21.1022,49000.0
2012-01-19 15:25:00,32.41,32.41,32.35,32.35,26400.0,21.1022,21.1022,21.0632,21.0632,26400.0
2012-01-19 15:30:00,32.35,32.36,32.33,32.34,39300.0,21.0632,21.0697,21.0501,21.0567,39300.0
2012-01-19 15:35:00,32.34,32.34,32.3,32.31,35300.0,21.0567,21.0567,21.0306,21.0371,35300.0
2012-01-19 15:40:00,32.31,32.31,32.3,32.3,26000.0,21.0371,21.0371,21.0306,21.0306,26000.0
2012-01-19 15:45:00,32.3,32.33,32.29,32.3,74700.0,21.0306,21.0501,21.0241,21.0306,74700.0
2012-01-19 15:50:00,32.3,32.31,32.28,32.3,65000.0,21.0306,21.0371,21.0176,21.0306,65000.0
2012-01-19 15:55:00,32.31,32.32,32.28,32.32,134700.0,21.0371,21.0436,21.0176,21.0436,134700.0
2012-01-20 09:30:00,32.28,32.4,32.28,32.38,338400.0,21.0176,21.0957,21.0176,21.0827,338400.0
2012-01-20 09:35:00,32.38,32.41,32.3,32.31,25100.0,21.0827,21.1022,21.0306,21.0371,25100.0
2012-01-20 09:40:00,32.31,32.43,32.31,32.41,19700.0,21.0371,21.1153,21.0371,21.1022,19700.0
2012-01-20 09:45:00,32.4,32.4,32.33,32.34,27300.0,21.0957,21.0957,21.0501,21.0567,27300.0
2012-01-20 09:50:00,32.35,32.4,32.35,32.35,20000.0,21.0632,21.0957,21.0632,21.0632,20000.0
2012-01-20 09:55:00,32.36,32.41,32.34,32.4,118800.0,21.0697,21.1022,21.0567,21.0957,118800.0
2012-01-20 10:00:00,32.4,32.47,32.38,32.47,48100.0,21.0957,21.1413,21.0827,21.1413,48100.0
2012-01-20 10:05:00,32.46,32.46,32.38,32.4,65000.0,21.1348,21.1348,21.0827,21.0957,65000.0
2012-01-20 10:10:00,32.4,32.43,32.39,32.42,107800.0,21.0957,21.1153,21.0892,21.1087,107800.0
2012-01-20 10:15:00,32.42,32.43,32.34,32.36,88500.0,21.1087,21.1153,21.0567,21.0697,88500.0
2012-01-20 10:20:00,32.35,32.43,32.34,32.4,38300.0,21.0632,21.1153,21.0567,21.0957,38300.0
2012-01-20 10:25:00,32.39,32.43,32.37,32.39,70900.0,21.0892,21.1153,21.0762,21.0892,70900.0
2012-01-20 10:30:00,32.39,32.44,32.39,32.44,113900.0,21.0892,21.1218,21.0892,21.1218,113900.0
2012-01-20 10:35:00,32.44,32.45,32.34,32.34,34900.0,21.1218,21.1283,21.0567,21.0567,34900.0
2012-01-20 10:40:00,32.34,32.41,32.33,32.41,30300.0,21.0567,21.1022,21.0501,21.1022,30300.0
2012-01-20 10:45:00,32.41,32.42,32.37,32.37,20000.0,21.1022,21.1087,21.0762,21.0762,20000.0
2012-01-20 10:50:00,32.37,32.37,32.33,32.36,26500.0,21.0762,21.0762,21.0501,21.0697,26500.0
2012-01-20 10:55:00,32.35,32.36,32.32,32.32,60400.0,21.0632,21.0697,21.0436,21.0436,60400.0
2012-01-20 11:00:00,32.32,32.34,32.28,32.28,21500.0,21.0436,21.0567,21.0176,21.0176,21500.0
2012-01-20 11:05:00,32.28,32.32,32.28,32.32,16000.0,21.0176,21.0436,21.0176,21.0436,16000.0
2012-01-20 11:10:00,32.32,32.33,32.28,32.31,15200.0,21.0436,21.0501,21.0176,21.0371,15200.0
2012-01-20 11:15:00,32.3,32.34,32.29,32.3,17900.0,21.0306,21.0567,21.0241,21.0306,17900.0
2012-01-20 11:20:00,32.3,32.32,32.27,32.29,12700.0,21.0306,21.0436,21.0111,21.0241,12700.0
2012-01-20 11:25:00,32.29,32.32,32.28,32.3,29100.0,21.0241,21.0436,21.0176,21.0306,29100.0
2012-01-20 11:30:00,32.29,32.3,32.24,32.24,15400.0,21.0241,21.0306,20.9915,20.9915,15400.0
2012-01-20 11:35:00,32.25,32.25,32.2,32.22,23200.0,20.9981,20.9981,20.9655,20.9785,23200.0
2012-01-20 11:40:00,32.23,32.26,32.22,32.25,12500.0,20.985,21.0046,20.9785,20.9981,12500.0
2012-01-20 11:45:00,32.25,32.27,32.24,32.26,10900.0,20.9981,21.0111,20.9915,21.0046,10900.0
2012-01-20 11:50:00,32.25,32.26,32.2,32.23,29300.0,20.9981,21.0046,20.9655,20.985,29300.0
2012-01-20 11:55:00,32.22,32.24,32.21,32.22,15500.0,20.9785,20.9915,20.972,20.9785,15500.0
2012-01-20 12:00:00,32.23,32.24,32.22,32.24,8600.0,20.985,20.9915,20.9785,20.9915,8600.0
2012-01-20 12:05:00,32.24,32.24,32.23,32.24,11700.0,20.9915,20.9915,20.985,20.9915,11700.0
2012-01-20 12:10:00,32.24,32.24,32.23,32.24,3400.0,20.9915,20.9915,20.985,20.9915,3400.0
2012-01-20 12:15:00,32.23,32.24,32.23,32.24,22600.0,20.985,20.9915,20.985,20.9915,22600.0
2012-01-20 12:20:00,32.23,32.24,32.17,32.17,37700.0,20.985,20.9915,20.946,20.946,37700.0
2012-01-20 12:25:00,32.17,32.18,32.16,32.16,14000.0,20.946,20.9525,20.9395,20.9395,14000.0
2012-01-20 12:30:00,32.16,32.17,32.16,32.16,8600.0,20.9395,20.946,20.9395,20.9395,8600.0
2012-01-20 12:35:00,32.16,32.2,32.15,32.18,33700.0,20.9395,20.9655,20.9329,20.9525,33700.0
2012-01-20 12:40:00,32.18,32.22,32.18,32.21,13300.0,20.9525,20.9785,20.9525,20.972,13300.0
2012-01-20 12:45:00,32.22,32.23,32.21,32.22,8900.0,20.9785,20.985,20.972,20.9785,8900.0
2012-01-20 12:50:00,32.23,32.25,32.22,32.23,17000.0,20.985,20.9981,20.9785,20.985,17000.0
2012-01-20 12:55:00,32.25,32.25,32.21,32.22,6900.0,20.9981,20.9981,20.972,20.9785,6900.0
2012-01-20 13:00:00,32.23,32.26,32.23,32.25,20700.0,20.985,21.0046,20.985,20.9981,20700.0
2012-01-20 13:05:00,32.25,32.28,32.25,32.27,9400.0,20.9981,21.0176,20.9981,21.0111,9400.0
2012-01-20 13:10:00,32.27,32.29,32.26,32.29,6500.0,21.0111,21.0241,21.0046,21.0241,6500.0
2012-01-20 13:15:00,32.28,32.29,32.28,32.29,3900.0,21.0176,21.0241,21.0176,21.0241,3900.0
2012-01-20 13:20:00,32.29,32.32,32.28,32.32,17400.0,21.0241,21.0436,21.0176,21.0436,17400.0
2012-01-20 13:25:00,32.32,32.32,32.3,32.3,20000.0,21.0436,21.0436,21.0306,21.0306,20000.0
2012-01-20 13:30:00,32.31,32.31,32.3,32.3,10400.0,21.0371,21.0371,21.0306,21.0306,10400.0
2012-01-20 13:35:00,32.3,32.33,32.29,32.33,21100.0,21.0306,21.0501,21.0241,21.0501,21100.0
2012-01-20 13:40:00,32.32,32.35,32.32,32.34,17900.0,21.0436,21.0632,21.0436,21.0567,17900.0
2012-01-20 13:45:00,32.35,32.36,32.34,32.35,15300.0,21.0632,21.0697,21.0567,21.0632,15300.0
2012-01-20 13:50:00,32.34,32.37,32.34,32.37,20500.0,21.0567,21.0762,21.0567,21.0762,20500.0
2012-01-20 13:55:00,32.37,32.37,32.36,32.37,11800.0,21.0762,21.0762,21.0697,21.0762,11800.0
2012-01-20 14:00:00,32.36,32.4,32.36,32.4,31500.0,21.0697,21.0957,21.0697,21.0957,31500.0
2012-01-20 14:05:00,32.41,32.41,32.34,32.35,26100.0,21.1022,21.1022,21.0567,21.0632,26100.0
2012-01-20 14:10:00,32.35,32.35,32.34,32.34,7000.0,21.0632,21.0632,21.0567,21.0567,7000.0
2012-01-20 14:15:00,32.34,32.37,32.33,32.33,69300.0,21.0567,21.0762,21.0501,21.0501,69300.0
2012-01-20 14:20:00,32.33,32.34,32.32,32.34,15200.0,21.0501,21.0567,21.0436,21.0567,15200.0
2012-01-20 14:25:00,32.34,32.34,32.32,32.32,11200.0,21.0567,21.0567,21.0436,21.0436,11200.0
2012-01-20 14:30:00,32.32,32.33,32.32,32.33,6800.0,21.0436,21.0501,21.0436,21.0501,6800.0
2012-01-20 14:35:00,32.33,32.33,32.29,32.3,33600.0,21.0501,21.0501,21.0241,21.0306,33600.0
2012-01-20 14:40:00,32.3,32.31,32.3,32.3,15100.0,21.0306,21.0371,21.0306,21.0306,15100.0
2012-01-20 14:45:00,32.31,32.31,32.3,32.3,7500.0,21.0371,21.0371,21.0306,21.0306,7500.0
2012-01-20 14:50:00,32.3,32.35,32.3,32.34,23600.0,21.0306,21.0632,21.0306,21.0567,23600.0
2012-01-20 14:55:00,32.34,32.36,32.33,32.36,26200.0,21.0567,21.0697,21.0501,21.0697,26200.0
2012-01-20 15:00:00,32.37,32.38,32.36,32.38,12500.0,21.0762,21.0827,21.0697,21.0827,12500.0
2012-01-20 15:05:00,32.38,32.39,32.37,32.38,34000.0,21.0827,21.0892,21.0762,21.0827,34000.0
2012-01-20 15:10:00,32.38,32.4,32.38,32.38,15300.0,21.0827,21.0957,21.0827,21.0827,15300.0
2012-01-20 15:15:00,32.39,32.39,32.33,32.34,44700.0,21.0892,21.0892,21.0501,21.0567,44700.0
2012-01-20 15:20:00,32.33,32.34,32.32,32.33,18500.0,21.0501,21.0567,21.0436,21.0501,18500.0
2012-01-20 15:25:00,32.32,32.32,32.28,32.29,42400.0,21.0436,21.0436,21.0176,21.0241,42400.0
2012-01-20 15:30:00,32.28,32.29,32.28,32.28,25700.0,21.0176,21.0241,21.0176,21.0176,25700.0
2012-01-20 15:35:00,32.29,32.3,32.26,32.27,60700.0,21.0241,21.0306,21.0046,21.0111,60700.0
2012-01-20 15:40:00,32.27,32.29,32.26,32.29,47700.0,21.0111,21.0241,21.0046,21.0241,47700.0
2012-01-20 15:45:00,32.29,32.31,32.28,32.3,46800.0,21.0241,21.0371,21.0176,21.0306,46800.0
2012-01-20 15:50:00,32.31,32.32,32.3,32.31,82700.0,21.0371,21.0436,21.0306,21.0371,82700.0
2012-01-20 15:55:00,32.3,32.34,32.29,32.31,132300.0,21.0306,21.0567,21.0241,21.0371,132300.0
2012-01-23 09:30:00,32.35,32.4,32.27,32.32,40200.0,21.0632,21.0957,21.0111,21.0436,40200.0
2012-01-23 09:35:00,32.32,32.33,32.22,32.24,15200.0,21.0436,21.0501,20.9785,20.9915,15200.0
2012-01-23 09:40:00,32.24,32.34,32.23,32.3,19400.0,20.9915,21.0567,20.985,21.0306,19400.0
2012-01-23 09:45:00,32.3,32.37,32.28,32.37,31900.0,21.0306,21.0762,21.0176,21.0762,31900.0
2012-01-23 09:50:00,32.37,32.39,32.33,32.33,17000.0,21.0762,21.0892,21.0501,21.0501,17000.0
2012-01-23 09:55:00,32.33,32.4,32.32,32.34,30000.0,21.0501,21.0957,21.0436,21.0567,30000.0
2012-01-23 10:00:00,32.34,32.39,32.32,32.36,26200.0,21.0567,21.0892,21.0436,21.0697,26200.0
2012-01-23 10:05:00,32.36,32.37,32.33,32.33,17100.0,21.0697,21.0762,21.0501,21.0501,17100.0
2012-01-23 10:10:00,32.34,32.37,32.33,32.33,21000.0,21.0567,21.0762,21.0501,21.0501,21000.0
2012-01-23 10:15:00,32.33,32.34,32.32,32.33,16700.0,21.0501,21.0567,21.0436,21.0501,16700.0
2012-01-23 10:20:00,32.33,32.34,32.27,32.28,11100.0,21.0501,21.0567,21.0111,21.0176,11100.0
2012-01-23 10:25:00,32.27,32.29,32.27,32.27,15600.0,21.0111,21.0241,21.0111,21.0111,15600.0
2012-01-23 10:30:00,32.27,32.33,32.27,32.33,18600.0,21.0111,21.0501,21.0111,21.0501,18600.0
2012-01-23 10:35:00,32.33,32.39,32.33,32.39,28900.0,21.0501,21.0892,21.0501,21.0892,28900.0
2012-01-23 10:40:00,32.38,32.39,32.3,32.3,26000.0,21.0827,21.0892,21.0306,21.0306,26000.0
2012-01-23 10:45:00,32.29,32.31,32.27,32.27,38800.0,21.0241,21.0371,21.0111,21.0111,38800.0
2012-01-23 10:50:00,32.27,32.28,32.24,32.25,20200.0,21.0111,21.0176,20.9915,20.9981,20200.0
2012-01-23 10:55:00,32.24,32.25,32.19,32.22,27400.0,20.9915,20.9981,20.959,20.9785,27400.0
2012-01-23 11:00:00,32.22,32.24,32.22,32.24,13600.0,20.9785,20.9915,20.9785,20.9915,13600.0
2012-01-23 11:05:00,32.24,32.24,32.16,32.17,24800.0,20.9915,20.9915,20.9395,20.946,24800.0
2012-01-23 11:10:00,32.16,32.18,32.15,32.16,28600.0,20.9395,20.9525,20.9329,20.9395,28600.0
2012-01-23 11:15:00,32.17,32.18,32.15,32.15,28500.0,20.946,20.9525,20.9329,20.9329,28500.0
2012-01-23 11:20:00,32.15,32.18,32.15,32.18,13900.0,20.9329,20.9525,20.9329,20.9525,13900.0
2012-01-23 11:25:00,32.18,32.2,32.18,32.19,37600.0,20.9525,20.9655,20.9525,20.959,37600.0
2012-01-23 11:30:00,32.19,32.19,32.17,32.17,8600.0,20.959,20.959,20.946,20.946,8600.0
2012-01-23 11:35:00,32.17,32.17,32.08,32.09,33500.0,20.946,20.946,20.8874,20.8939,33500.0
2012-01-23 11:40:00,32.09,32.11,32.07,32.08,11300.0,20.8939,20.9069,20.8809,20.8874,11300.0
2012-01-23 11:45:00,32.08,32.09,32.04,32.05,24400.0,20.8874,20.8939,20.8613,20.8678,24400.0
2012-01-23 11:50:00,32.06,32.09,32.05,32.08,8700.0,20.8743,20.8939,20.8678,20.8874,8700.0
2012-01-23 11:55:00,32.08,32.09,32.05,32.05,10800.0,20.8874,20.8939,20.8678,20.8678,10800.0
2012-01-23 12:00:00,32.05,32.06,32.0,32.01,24600.0,20.8678,20.8743,20.8353,20.8418,24600.0
2012-01-23 12:05:00,32.0,32.01,31.95,31.96,43000.0,20.8353,20.8418,20.8027,20.8092,43000.0
2012-01-23 12:10:00,31.97,31.97,31.93,31.93,12900.0,20.8157,20.8157,20.7897,20.7897,12900.0
2012-01-23 12:15:00,31.94,31.95,31.92,31.95,12600.0,20.7962,20.8027,20.7832,20.8027,12600.0
2012-01-23 12:20:00,31.95,31.95,31.93,31.93,9800.0,20.8027,20.8027,20.7897,20.7897,9800.0
2012-01-23 12:25:00,31.94,31.95,31.93,31.94,13000.0,20.7962,20.8027,20.7897,20.7962,13000.0
2012-01-23 12:30:00,31.94,31.98,31.94,31.97,10000.0,20.7962,20.8223,20.7962,20.8157,10000.0
2012-01-23 12:35:00,31.98,32.02,31.97,32.02,29600.0,20.8223,20.8483,20.8157,20.8483,29600.0
2012-01-23 12:40:00,32.02,32.03,32.02,32.02,3100.0,20.8483,20.8548,20.8483,20.8483,3100.0
2012-01-23 12:45:00,32.02,32.03,32.0,32.01,16000.0,20.8483,20.8548,20.8353,20.8418,16000.0
2012-01-23 12:50:00,32.02,32.05,32.01,32.05,14700.0,20.8483,20.8678,20.8418,20.8678,14700.0
2012-01-23 12:55:00,32.05,32.05,32.03,32.03,11800.0,20.8678,20.8678,20.8548,20.8548,11800.0
2012-01-23 13:00:00,32.04,32.04,32.03,32.04,4500.0,20.8613,20.8613,20.8548,20.8613,4500.0
2012-01-23 13:05:00,32.04,32.09,32.03,32.08,35300.0,20.8613,20.8939,20.8548,20.8874,35300.0
2012-01-23 13:10:00,32.09,32.13,32.08,32.11,34400.0,20.8939,20.9199,20.8874,20.9069,34400.0
2012-01-23 13:15:00,32.11,32.12,32.09,32.09,7600.0,20.9069,20.9134,20.8939,20.8939,7600.0
2012-01-23 13:20:00,32.09,32.11,32.08,32.11,17000.0,20.8939,20.9069,20.8874,20.9069,17000.0
2012-01-23 13:25:00,32.11,32.11,32.1,32.11,13700.0,20.9069,20.9069,20.9004,20.9069,13700.0
2012-01-23 13:30:00,32.11,32.18,32.11,32.17,48100.0,20.9069,20.9525,20.9069,20.946,48100.0
2012-01-23 13:35:00,32.17,32.22,32.17,32.2,27300.0,20.946,20.9785,20.946,20.9655,27300.0
2012-01-23 13:40:00,32.2,32.23,32.19,32.23,50100.0,20.9655,20.985,20.959,20.985,50100.0
2012-01-23 13:45:00,32.24,32.25,32.2,32.23,46800.0,20.9915,20.9981,20.9655,20.985,46800.0
2012-01-23 13:50:00,32.23,32.23,32.19,32.2,9000.0,20.985,20.985,20.959,20.9655,9000.0
2012-01-23 13:55:00,32.2,32.21,32.19,32.2,14700.0,20.9655,20.972,20.959,20.9655,14700.0
2012-01-23 14:00:00,32.19,32.19,32.17,32.17,17500.0,20.959,20.959,20.946,20.946,17500.0
2012-01-23 14:05:00,32.17,32.18,32.11,32.11,26600.0,20.946,20.9525,20.9069,20.9069,26600.0
2012-01-23 14:10:00,32.11,32.11,32.07,32.08,11400.0,20.9069,20.9069,20.8809,20.8874,11400.0
2012-01-23 14:15:00,32.08,32.08,32.04,32.05,9700.0,20.8874,20.8874,20.8613,20.8678,9700.0
2012-01-23 14:20:00,32.04,32.08,32.04,32.08,21600.0,20.8613,20.8874,20.8613,20.8874,21600.0
2012-01-23 14:25:00,32.07,32.1,32.06,32.09,12800.0,20.8809,20.9004,20.8743,20.8939,12800.0
2012-01-23 14:30:00,32.1,32.13,32.1,32.13,12500.0,20.9004,20.9199,20.9004,20.9199,12500.0
2012-01-23 14:35:00,32.13,32.15,32.13,32.14,16100.0,20.9199,20.9329,20.9199,20.9264,16100.0
2012-01-23 14:40:00,32.14,32.14,32.13,32.13,9400.0,20.9264,20.9264,20.9199,20.9199,9400.0
2012-01-23 14:45:00,32.13,32.13,32.09,32.11,28100.0,20.9199,20.9199,20.8939,20.9069,28100.0
2012-01-23 14:50:00,32.1,32.12,32.1,32.11,10800.0,20.9004,20.9134,20.9004,20.9069,10800.0
2012-01-23 14:55:00,32.12,32.21,32.11,32.2,39700.0,20.9134,20.972,20.9069,20.9655,39700.0
2012-01-23 15:00:00,32.19,32.19,32.17,32.18,12900.0,20.959,20.959,20.946,20.9525,12900.0
2012-01-23 15:05:00,32.17,32.22,32.16,32.17,16900.0,20.946,20.9785,20.9395,20.946,16900.0
2012-01-23 15:10:00,32.17,32.23,32.17,32.23,12100.0,20.946,20.985,20.946,20.985,12100.0
2012-01-23 15:15:00,32.23,32.24,32.21,32.24,11700.0,20.985,20.9915,20.972,20.9915,11700.0
2012-01-23 15:20:00,32.23,32.24,32.21,32.23,17300.0,20.985,20.9915,20.972,20.985,17300.0
2012-01-23 15:25:00,32.24,32.26,32.22,32.23,10900.0,20.9915,21.0046,20.9785,20.985,10900.0
2012-01-23 15:30:00,32.24,32.26,32.22,32.23,22900.0,20.9915,21.0046,20.9785,20.985,22900.0
2012-01-23 15:35:00,32.23,32.25,32.21,32.23,20100.0,20.985,20.9981,20.972,20.985,20100.0
2012-01-23 15:40:00,32.24,32.27,32.24,32.25,27900.0,20.9915,21.0111,20.9915,20.9981,27900.0
2012-01-23 15:45:00,32.25,32.27,32.24,32.25,27200.0,20.9981,21.0111,20.9915,20.9981,27200.0
2012-01-23 15:50:00,32.26,32.28,32.22,32.22,67200.0,21.0046,21.0176,20.9785,20.9785,67200.0
2012-01-23 15:55:00,32.22,32.25,32.21,32.23,104300.0,20.9785,20.9981,20.972,20.985,104300.0
2012-01-24 09:30:00,32.18,32.24,32.03,32.08,66100.0,20.9525,20.9915,20.8548,20.8874,66100.0
2012-01-24 09:35:00,32.07,32.07,32.0,32.01,14500.0,20.8809,20.8809,20.8353,20.8418,14500.0
2012-01-24 09:40:00,32.01,32.03,32.0,32.02,19100.0,20.8418,20.8548,20.8353,20.8483,19100.0
2012-01-24 09:45:00,32.03,32.12,32.02,32.12,20900.0,20.8548,20.9134,20.8483,20.9134,20900.0
2012-01-24 09:50:00,32.12,32.13,32.08,32.1,14100.0,20.9134,20.9199,20.8874,20.9004,14100.0
2012-01-24 09:55:00,32.1,32.14,32.08,32.08,20200.0,20.9004,20.9264,20.8874,20.8874,20200.0
2012-01-24 10:00:00,32.08,32.19,32.03,32.14,75200.0,20.8874,20.959,20.8548,20.9264,75200.0
2012-01-24 10:05:00,32.15,32.2,32.15,32.17,21000.0,20.9329,20.9655,20.9329,20.946,21000.0
2012-01-24 10:10:00,32.16,32.25,32.16,32.25,13800.0,20.9395,20.9981,20.9395,20.9981,13800.0
2012-01-24 10:15:00,32.24,32.25,32.19,32.19,74900.0,20.9915,20.9981,20.959,20.959,74900.0
2012-01-24 10:20:00,32.19,32.22,32.16,32.21,13500.0,20.959,20.9785,20.9395,20.972,13500.0
2012-01-24 10:25:00,32.22,32.22,32.17,32.21,13700.0,20.9785,20.9785,20.946,20.972,13700.0
2012-01-24 10:30:00,32.21,32.29,32.18,32.25,27600.0,20.972,21.0241,20.9525,20.9981,27600.0
2012-01-24 10:35:00,32.25,32.29,32.25,32.26,17100.0,20.9981,21.0241,20.9981,21.0046,17100.0
2012-01-24 10:40:00,32.27,32.32,32.27,32.32,10100.0,21.0111,21.0436,21.0111,21.0436,10100.0
2012-01-24 10:45:00,32.32,32.34,32.27,32.27,29800.0,21.0436,21.0567,21.0111,21.0111,29800.0
2012-01-24 10:50:00,32.27,32.29,32.26,32.29,12300.0,21.0111,21.0241,21.0046,21.0241,12300.0
2012-01-24 10:55:00,32.28,32.31,32.28,32.31,14900.0,21.0176,21.0371,21.0176,21.0371,14900.0
2012-01-24 11:00:00,32.31,32.32,32.29,32.3,21200.0,21.0371,21.0436,21.0241,21.0306,21200.0
2012-01-24 11:05:00,32.31,32.33,32.3,32.33,17800.0,21.0371,21.0501,21.0306,21.0501,17800.0
2012-01-24 11:10:00,32.33,32.39,32.33,32.39,19400.0,21.0501,21.0892,21.0501,21.0892,19400.0
2012-01-24 11:15:00,32.38,32.39,32.37,32.38,8500.0,21.0827,21.0892,21.0762,21.0827,8500.0
2012-01-24 11:20:00,32.37,32.41,32.37,32.4,23700.0,21.0762,21.1022,21.0762,21.0957,23700.0
2012-01-24 11:25:00,32.4,32.41,32.38,32.39,12600.0,21.0957,21.1022,21.0827,21.0892,12600.0
2012-01-24 11:30:00,32.39,32.39,32.36,32.38,8200.0,21.0892,21.0892,21.0697,21.0827,8200.0
2012-01-24 11:35:00,32.39,32.39,32.33,32.33,12000.0,21.0892,21.0892,21.0501,21.0501,12000.0
2012-01-24 11:40:00,32.34,32.37,32.34,32.37,12200.0,21.0567,21.0762,21.0567,21.0762,12200.0
2012-01-24 11:45:00,32.37,32.37,32.33,32.33,11700.0,21.0762,21.0762,21.0501,21.0501,11700.0
2012-01-24 11:50:00,32.33,32.34,32.31,32.34,8100.0,21.0501,21.0567,21.0371,21.0567,8100.0
2012-01-24 11:55:00,32.35,32.36,32.34,32.36,8800.0,21.0632,21.0697,21.0567,21.0697,8800.0
2012-01-24 12:00:00,32.35,32.36,32.34,32.35,10800.0,21.0632,21.0697,21.0567,21.0632,10800.0
2012-01-24 12:05:00,32.35,32.37,32.34,32.35,15200.0,21.0632,21.0762,21.0567,21.0632,15200.0
2012-01-24 12:10:00,32.34,32.35,32.33,32.33,8000.0,21.0567,21.0632,21.0501,21.0501,8000.0
2012-01-24 12:15:00,32.34,32.34,32.3,32.31,12100.0,21.0567,21.0567,21.0306,21.0371,12100.0
2012-01-24 12:20:00,32.32,32.32,32.3,32.3,15700.0,21.0436,21.0436,21.0306,21.0306,15700.0
2012-01-24 12:25:00,32.3,32.33,32.3,32.32,6100.0,21.0306,21.0501,21.0306,21.0436,6100.0
2012-01-24 12:30:00,32.32,32.34,32.31,32.32,18000.0,21.0436,21.0567,21.0371,21.0436,18000.0
2012-01-24 12:35:00,32.32,32.32,32.28,32.29,14400.0,21.0436,21.0436,21.0176,21.0241,14400.0
2012-01-24 12:40:00,32.29,32.3,32.28,32.29,4600.0,21.0241,21.0306,21.0176,21.0241,4600.0
2012-01-24 12:45:00,32.29,32.3,32.29,32.29,10100.0,21.0241,21.0306,21.0241,21.0241,10100.0
2012-01-24 12:50:00,32.29,32.31,32.29,32.3,13800.0,21.0241,21.0371,21.0241,21.0306,13800.0
2012-01-24 12:55:00,32.3,32.33,32.29,32.32,12000.0,21.0306,21.0501,21.0241,21.0436,12000.0
2012-01-24 13:00:00,32.32,32.32,32.29,32.3,9000.0,21.0436,21.0436,21.0241,21.0306,9000.0
2012-01-24 13:05:00,32.29,32.31,32.29,32.3,6700.0,21.0241,21.0371,21.0241,21.0306,6700.0
2012-01-24 13:10:00,32.29,32.3,32.27,32.28,6000.0,21.0241,21.0306,21.0111,21.0176,6000.0
2012-01-24 13:15:00,32.27,32.28,32.24,32.26,13600.0,21.0111,21.0176,20.9915,21.0046,13600.0
2012-01-24 13:20:00,32.25,32.26,32.23,32.26,16700.0,20.9981,21.0046,20.985,21.0046,16700.0
2012-01-24 13:25:00,32.26,32.26,32.25,32.26,6400.0,21.0046,21.0046,20.9981,21.0046,6400.0
2012-01-24 13:30:00,32.26,32.3,32.25,32.28,14100.0,21.0046,21.0306,20.9981,21.0176,14100.0
2012-01-24 13:35:00,32.27,32.28,32.25,32.27,8800.0,21.0111,21.0176,20.9981,21.0111,8800.0
2012-01-24 13:40:00,32.28,32.32,32.28,32.3,33400.0,21.0176,21.0436,21.0176,21.0306,33400.0
2012-01-24 13:45:00,32.31,32.33,32.28,32.32,22300.0,21.0371,21.0501,21.0176,21.0436,22300.0
2012-01-24 13:50:00,32.32,32.33,32.31,32.33,8000.0,21.0436,21.0501,21.0371,21.0501,8000.0
2012-01-24 13:55:00,32.32,32.33,32.31,32.33,11800.0,21.0436,21.0501,21.0371,21.0501,11800.0
2012-01-24 14:00:00,32.33,32.33,32.3,32.3,21100.0,21.0501,21.0501,21.0306,21.0306,21100.0
2012-01-24 14:05:00,32.31,32.31,32.28,32.28,13600.0,21.0371,21.0371,21.0176,21.0176,13600.0
2012-01-24 14:10:00,32.27,32.27,32.25,32.26,15800.0,21.0111,21.0111,20.9981,21.0046,15800.0
2012-01-24 14:15:00,32.26,32.27,32.25,32.26,7100.0,21.0046,21.0111,20.9981,21.0046,7100.0
2012-01-24 14:20:00,32.27,32.28,32.25,32.28,6600.0,21.0111,21.0176,20.9981,21.0176,6600.0
2012-01-24 14:25:00,32.27,32.29,32.27,32.29,9600.0,21.0111,21.0241,21.0111,21.0241,9600.0
2012-01-24 14:30:00,32.29,32.3,32.28,32.3,9100.0,21.0241,21.0306,21.0176,21.0306,9100.0
2012-01-24 14:35:00,32.3,32.33,32.29,32.33,23100.0,21.0306,21.0501,21.0241,21.0501,23100.0
2012-01-24 14:40:00,32.33,32.34,32.31,32.31,18900.0,21.0501,21.0567,21.0371,21.0371,18900.0
2012-01-24 14:45:00,32.32,32.33,32.3,32.3,12700.0,21.0436,21.0501,21.0306,21.0306,12700.0
2012-01-24 14:50:00,32.3,32.3,32.27,32.29,9900.0,21.0306,21.0306,21.0111,21.0241,9900.0
2012-01-24 14:55:00,32.29,32.32,32.28,32.3,27100.0,21.0241,21.0436,21.0176,21.0306,27100.0
2012-01-24 15:00:00,32.3,32.32,32.28,32.3,9800.0,21.0306,21.0436,21.0176,21.0306,9800.0
2012-01-24 15:05:00,32.3,32.33,32.29,32.32,16100.0,21.0306,21.0501,21.0241,21.0436,16100.0
2012-01-24 15:10:00,32.32,32.36,32.3,32.34,26600.0,21.0436,21.0697,21.0306,21.0567,26600.0
2012-01-24 15:15:00,32.34,32.35,32.34,32.34,11700.0,21.0567,21.0632,21.0567,21.0567,11700.0
2012-01-24 15:20:00,32.34,32.37,32.33,32.33,18800.0,21.0567,21.0762,21.0501,21.0501,18800.0
2012-01-24 15:25:00,32.34,32.35,32.33,32.35,14000.0,21.0567,21.0632,21.0501,21.0632,14000.0
2012-01-24 15:30:00,32.34,32.36,32.34,32.34,25500.0,21.0567,21.0697,21.0567,21.0567,25500.0
2012-01-24 15:35:00,32.34,32.35,32.33,32.33,7200.0,21.0567,21.0632,21.0501,21.0501,7200.0
2012-01-24 15:40:00,32.34,32.34,32.29,32.3,24500.0,21.0567,21.0567,21.0241,21.0306,24500.0
2012-01-24 15:45:00,32.3,32.35,32.29,32.34,45800.0,21.0306,21.0632,21.0241,21.0567,45800.0
2012-01-24 15:50:00,32.34,32.35,32.32,32.32,67200.0,21.0567,21.0632,21.0436,21.0436,67200.0
2012-01-24 15:55:00,32.33,32.36,32.3,32.36,69500.0,21.0501,21.0697,21.0306,21.0697,69500.0
2012-01-25 09:30:00,32.28,32.37,32.16,32.2,62700.0,21.0176,21.0762,20.9395,20.9655,62700.0
2012-01-25 09:35:00,32.2,32.21,32.16,32.16,14500.0,20.9655,20.972,20.9395,20.9395,14500.0
2012-01-25 09:40:00,32.16,32.22,32.15,32.18,17100.0,20.9395,20.9785,20.9329,20.9525,17100.0
2012-01-25 09:45:00,32.18,32.25,32.18,32.24,14700.0,20.9525,20.9981,20.9525,20.9915,14700.0
2012-01-25 09:50:00,32.24,32.25,32.16,32.22,23300.0,20.9915,20.9981,20.9395,20.9785,23300.0
2012-01-25 09:55:00,32.2,32.2,32.13,32.18,34400.0,20.9655,20.9655,20.9199,20.9525,34400.0
2012-01-25 10:00:00,32.18,32.24,32.14,32.21,24200.0,20.9525,20.9915,20.9264,20.972,24200.0
2012-01-25 10:05:00,32.21,32.23,32.2,32.23,12200.0,20.972,20.985,20.9655,20.985,12200.0
2012-01-25 10:10:00,32.23,32.25,32.18,32.22,45800.0,20.985,20.9981,20.9525,20.9785,45800.0
2012-01-25 10:15:00,32.22,32.23,32.19,32.23,46800.0,20.9785,20.985,20.959,20.985,46800.0
2012-01-25 10:20:00,32.23,32.25,32.2,32.21,43700.0,20.985,20.9981,20.9655,20.972,43700.0
2012-01-25 10:25:00,32.22,32.23,32.2,32.23,9200.0,20.9785,20.985,20.9655,20.985,9200.0
2012-01-25 10:30:00,32.23,32.24,32.2,32.21,16900.0,20.985,20.9915,20.9655,20.972,16900.0
2012-01-25 10:35:00,32.2,32.22,32.19,32.21,17800.0,20.9655,20.9785,20.959,20.972,17800.0
2012-01-25 10:40:00,32.21,32.22,32.2,32.22,6900.0,20.972,20.9785,20.9655,20.9785,6900.0
2012-01-25 10:45:00,32.22,32.23,32.21,32.23,11700.0,20.9785,20.985,20.972,20.985,11700.0
2012-01-25 10:50:00,32.24,32.25,32.21,32.23,21000.0,20.9915,20.9981,20.972,20.985,21000.0
2012-01-25 10:55:00,32.23,32.29,32.23,32.27,23000.0,20.985,21.0241,20.985,21.0111,23000.0
2012-01-25 11:00:00,32.27,32.29,32.26,32.26,13900.0,21.0111,21.0241,21.0046,21.0046,13900.0
2012-01-25 11:05:00,32.27,32.29,32.24,32.24,18400.0,21.0111,21.0241,20.9915,20.9915,18400.0
2012-01-25 11:10:00,32.24,32.25,32.22,32.22,9000.0,20.9915,20.9981,20.9785,20.9785,9000.0
2012-01-25 11:15:00,32.23,32.25,32.21,32.22,14100.0,20.985,20.9981,20.972,20.9785,14100.0
2012-01-25 11:20:00,32.22,32.24,32.21,32.21,25300.0,20.9785,20.9915,20.972,20.972,25300.0
2012-01-25 11:25:00,32.22,32.24,32.19,32.2,26100.0,20.9785,20.9915,20.959,20.9655,26100.0
2012-01-25 11:30:00,32.2,32.21,32.18,32.21,10500.0,20.9655,20.972,20.9525,20.972,10500.0
2012-01-25 11:35:00,32.22,32.22,32.18,32.18,10600.0,20.9785,20.9785,20.9525,20.9525,10600.0
2012-01-25 11:40:00,32.18,32.19,32.17,32.18,14700.0,20.9525,20.959,20.946,20.9525,14700.0
2012-01-25 11:45:00,32.17,32.18,32.14,32.16,24000.0,20.946,20.9525,20.9264,20.9395,24000.0
2012-01-25 11:50:00,32.16,32.19,32.15,32.18,8500.0,20.9395,20.959,20.9329,20.9525,8500.0
2012-01-25 11:55:00,32.19,32.22,32.19,32.21,13500.0,20.959,20.9785,20.959,20.972,13500.0
2012-01-25 12:00:00,32.22,32.24,32.2,32.22,19100.0,20.9785,20.9915,20.9655,20.9785,19100.0
2012-01-25 12:05:00,32.22,32.23,32.16,32.17,19300.0,20.9785,20.985,20.9395,20.946,19300.0
2012-01-25 12:10:00,32.17,32.2,32.17,32.19,14400.0,20.946,20.9655,20.946,20.959,14400.0
2012-01-25 12:15:00,32.2,32.21,32.17,32.18,9000.0,20.9655,20.972,20.946,20.9525,9000.0
2012-01-25 12:20:00,32.18,32.21,32.16,32.19,10300.0,20.9525,20.972,20.9395,20.959,10300.0
2012-01-25 12:25:00,32.19,32.29,32.19,32.23,41700.0,20.959,21.0241,20.959,20.985,41700.0
2012-01-25 12:30:00,32.23,32.28,32.16,32.27,39100.0,20.985,21.0176,20.9395,21.0111,39100.0
2012-01-25 12:35:00,32.28,32.29,32.25,32.25,21500.0,21.0176,21.0241,20.9981,20.9981,21500.0
2012-01-25 12:40:00,32.26,32.26,32.2,32.2,13100.0,21.0046,21.0046,20.9655,20.9655,13100.0
2012-01-25 12:45:00,32.2,32.22,32.17,32.2,26600.0,20.9655,20.9785,20.946,20.9655,26600.0
2012-01-25 12:50:00,32.2,32.23,32.16,32.21,16000.0,20.9655,20.985,20.9395,20.972,16000.0
2012-01-25 12:55:00,32.22,32.24,32.18,32.18,31600.0,20.9785,20.9915,20.9525,20.9525,31600.0
2012-01-25 13:00:00,32.18,32.26,32.18,32.25,24900.0,20.9525,21.0046,20.9525,20.9981,24900.0
2012-01-25 13:05:00,32.26,32.3,32.25,32.3,11300.0,21.0046,21.0306,20.9981,21.0306,11300.0
2012-01-25 13:10:00,32.3,32.3,32.26,32.27,16700.0,21.0306,21.0306,21.0046,21.0111,16700.0
2012-01-25 13:15:00,32.27,32.33,32.27,32.32,18600.0,21.0111,21.0501,21.0111,21.0436,18600.0
2012-01-25 13:20:00,32.32,32.33,32.28,32.31,26400.0,21.0436,21.0501,21.0176,21.0371,26400.0
2012-01-25 13:25:00,32.31,32.34,32.31,32.31,11800.0,21.0371,21.0567,21.0371,21.0371,11800.0
2012-01-25 13:30:00,32.31,32.42,32.31,32.39,32400.0,21.0371,21.1087,21.0371,21.0892,32400.0
2012-01-25 13:35:00,32.38,32.41,32.37,32.39,27500.0,21.0827,21.1022,21.0762,21.0892,27500.0
2012-01-25 13:40:00,32.4,32.44,32.39,32.44,28200.0,21.0957,21.1218,21.0892,21.1218,28200.0
2012-01-25 13:45:00,32.44,32.44,32.4,32.41,25100.0,21.1218,21.1218,21.0957,21.1022,25100.0
2012-01-25 13:50:00,32.41,32.43,32.4,32.42,18200.0,21.1022,21.1153,21.0957,21.1087,18200.0
2012-01-25 13:55:00,32.42,32.46,32.4,32.45,21800.0,21.1087,21.1348,21.0957,21.1283,21800.0
2012-01-25 14:00:00,32.45,32.45,32.38,32.39,21200.0,21.1283,21.1283,21.0827,21.0892,21200.0
2012-01-25 14:05:00,32.39,32.39,32.35,32.35,41000.0,21.0892,21.0892,21.0632,21.0632,41000.0
2012-01-25 14:10:00,32.35,32.39,32.35,32.38,25600.0,21.0632,21.0892,21.0632,21.0827,25600.0
2012-01-25 14:15:00,32.38,32.39,32.36,32.37,24900.0,21.0827,21.0892,21.0697,21.0762,24900.0
2012-01-25 14:20:00,32.37,32.39,32.29,32.35,57600.0,21.0762,21.0892,21.0241,21.0632,57600.0
2012-01-25 14:25:00,32.34,32.36,32.33,32.35,23600.0,21.0567,21.0697,21.0501,21.0632,23600.0
2012-01-25 14:30:00,32.35,32.4,32.35,32.4,24200.0,21.0632,21.0957,21.0632,21.0957,24200.0
2012-01-25 14:35:00,32.39,32.41,32.37,32.39,20700.0,21.0892,21.1022,21.0762,21.0892,20700.0
2012-01-25 14:40:00,32.4,32.41,32.38,32.39,15100.0,21.0957,21.1022,21.0827,21.0892,15100.0
2012-01-25 14:45:00,32.4,32.45,32.4,32.44,27900.0,21.0957,21.1283,21.0957,21.1218,27900.0
2012-01-25 14:50:00,32.44,32.46,32.42,32.45,32100.0,21.1218,21.1348,21.1087,21.1283,32100.0
2012-01-25 14:55:00,32.44,32.47,32.37,32.38,31700.0,21.1218,21.1413,21.0762,21.0827,31700.0
2012-01-25 15:00:00,32.38,32.4,32.37,32.39,28600.0,21.0827,21.0957,21.0762,21.0892,28600.0
2012-01-25 15:05:00,32.4,32.4,32.38,32.39,20000.0,21.0957,21.0957,21.0827,21.0892,20000.0
2012-01-25 15:10:00,32.39,32.43,32.39,32.41,19700.0,21.0892,21.1153,21.0892,21.1022,19700.0
2012-01-25 15:15:00,32.41,32.44,32.4,32.43,28900.0,21.1022,21.1218,21.0957,21.1153,28900.0
2012-01-25 15:20:00,32.43,32.45,32.39,32.41,36600.0,21.1153,21.1283,21.0892,21.1022,36600.0
2012-01-25 15:25:00,32.42,32.46,32.4,32.44,23500.0,21.1087,21.1348,21.0957,21.1218,23500.0
2012-01-25 15:30:00,32.44,32.49,32.44,32.48,43600.0,21.1218,21.1543,21.1218,21.1478,43600.0
2012-01-25 15:35:00,32.48,32.49,32.46,32.48,32900.0,21.1478,21.1543,21.1348,21.1478,32900.0
2012-01-25 15:40:00,32.47,32.5,32.46,32.47,36400.0,21.1413,21.1608,21.1348,21.1413,36400.0
2012-01-25 15:45:00,32.47,32.51,32.47,32.49,69800.0,21.1413,21.1673,21.1413,21.1543,69800.0
2012-01-25 15:50:00,32.5,32.5,32.43,32.43,94800.0,21.1608,21.1608,21.1153,21.1153,94800.0
2012-01-25 15:55:00,32.43,32.48,32.43,32.46,140500.0,21.1153,21.1478,21.1153,21.1348,140500.0
2012-01-26 09:30:00,32.59,32.6,32.43,32.51,36300.0,21.2194,21.2259,21.1153,21.1673,36300.0
2012-01-26 09:35:00,32.49,32.5,32.4,32.45,17400.0,21.1543,21.1608,21.0957,21.1283,17400.0
2012-01-26 09:40:00,32.42,32.47,32.42,32.43,14000.0,21.1087,21.1413,21.1087,21.1153,14000.0
2012-01-26 09:45:00,32.43,32.5,32.43,32.48,18900.0,21.1153,21.1608,21.1153,21.1478,18900.0
2012-01-26 09:50:00,32.48,32.53,32.45,32.52,21600.0,21.1478,21.1804,21.1283,21.1739,21600.0
2012-01-26 09:55:00,32.52,32.59,32.52,32.58,15200.0,21.1739,21.2194,21.1739,21.2129,15200.0
2012-01-26 10:00:00,32.57,32.57,32.52,32.56,17000.0,21.2064,21.2064,21.1739,21.1999,17000.0
2012-01-26 10:05:00,32.55,32.57,32.51,32.56,32600.0,21.1934,21.2064,21.1673,21.1999,32600.0
2012-01-26 10:10:00,32.56,32.63,32.56,32.61,22800.0,21.1999,21.2455,21.1999,21.2325,22800.0
2012-01-26 10:15:00,32.61,32.67,32.61,32.62,34800.0,21.2325,21.2715,21.2325,21.239,34800.0
2012-01-26 10:20:00,32.61,32.61,32.5,32.51,38700.0,21.2325,21.2325,21.1608,21.1673,38700.0
2012-01-26 10:25:00,32.5,32.51,32.43,32.45,13900.0,21.1608,21.1673,21.1153,21.1283,13900.0
2012-01-26 10:30:00,32.45,32.47,32.41,32.41,11100.0,21.1283,21.1413,21.1022,21.1022,11100.0
2012-01-26 10:35:00,32.42,32.47,32.42,32.47,14000.0,21.1087,21.1413,21.1087,21.1413,14000.0
2012-01-26 10:40:00,32.48,32.49,32.46,32.48,12100.0,21.1478,21.1543,21.1348,21.1478,12100.0
2012-01-26 10:45:00,32.48,32.5,32.45,32.45,36800.0,21.1478,21.1608,21.1283,21.1283,36800.0
2012-01-26 10:50:00,32.44,32.48,32.44,32.48,23900.0,21.1218,21.1478,21.1218,21.1478,23900.0
2012-01-26 10:55:00,32.49,32.49,32.43,32.43,10500.0,21.1543,21.1543,21.1153,21.1153,10500.0
2012-01-26 11:00:00,32.43,32.43,32.38,32.4,39000.0,21.1153,21.1153,21.0827,21.0957,39000.0
2012-01-26 11:05:00,32.4,32.4,32.35,32.36,39200.0,21.0957,21.0957,21.0632,21.0697,39200.0
2012-01-26 11:10:00,32.36,32.4,32.36,32.4,9700.0,21.0697,21.0957,21.0697,21.0957,9700.0
2012-01-26 11:15:00,32.4,32.4,32.38,32.4,11900.0,21.0957,21.0957,21.0827,21.0957,11900.0
2012-01-26 11:20:00,32.4,32.41,32.38,32.4,14900.0,21.0957,21.1022,21.0827,21.0957,14900.0
2012-01-26 11:25:00,32.4,32.44,32.39,32.44,24700.0,21.0957,21.1218,21.0892,21.1218,24700.0
2012-01-26 11:30:00,32.44,32.49,32.4,32.48,25900.0,21.1218,21.1543,21.0957,21.1478,25900.0
2012-01-26 11:35:00,32.48,32.5,32.46,32.47,19400.0,21.1478,21.1608,21.1348,21.1413,19400.0
2012-01-26 11:40:00,32.47,32.47,32.43,32.44,13200.0,21.1413,21.1413,21.1153,21.1218,13200.0
2012-01-26 11:45:00,32.43,32.46,32.42,32.46,17100.0,21.1153,21.1348,21.1087,21.1348,17100.0
2012-01-26 11:50:00,32.45,32.5,32.45,32.49,25500.0,21.1283,21.1608,21.1283,21.1543,25500.0
2012-01-26 11:55:00,32.49,32.51,32.47,32.47,7500.0,21.1543,21.1673,21.1413,21.1413,7500.0
2012-01-26 12:00:00,32.47,32.49,32.46,32.49,13300.0,21.1413,21.1543,21.1348,21.1543,13300.0
2012-01-26 12:05:00,32.49,32.5,32.45,32.46,11900.0,21.1543,21.1608,21.1283,21.1348,11900.0
2012-01-26 12:10:00,32.46,32.5,32.45,32.49,11700.0,21.1348,21.1608,21.1283,21.1543,11700.0
2012-01-26 12:15:00,32.48,32.48,32.41,32.42,11300.0,21.1478,21.1478,21.1022,21.1087,11300.0
2012-01-26 12:20:00,32.43,32.45,32.43,32.45,16800.0,21.1153,21.1283,21.1153,21.1283,16800.0
2012-01-26 12:25:00,32.46,32.48,32.45,32.48,46300.0,21.1348,21.1478,21.1283,21.1478,46300.0
2012-01-26 12:30:00,32.48,32.5,32.45,32.49,39900.0,21.1478,21.1608,21.1283,21.1543,39900.0
2012-01-26 12:35:00,32.49,32.52,32.49,32.51,10500.0,21.1543,21.1739,21.1543,21.1673,10500.0
2012-01-26 12:40:00,32.51,32.54,32.5,32.52,22300.0,21.1673,21.1869,21.1608,21.1739,22300.0
2012-01-26 12:45:00,32.52,32.55,32.51,32.54,10900.0,21.1739,21.1934,21.1673,21.1869,10900.0
2012-01-26 12:50:00,32.54,32.6,32.54,32.58,26200.0,21.1869,21.2259,21.1869,21.2129,26200.0
2012-01-26 12:55:00,32.58,32.59,32.56,32.58,11900.0,21.2129,21.2194,21.1999,21.2129,11900.0
2012-01-26 13:00:00,32.59,32.61,32.58,32.6,11300.0,21.2194,21.2325,21.2129,21.2259,11300.0
2012-01-26 13:05:00,32.59,32.61,32.57,32.57,26000.0,21.2194,21.2325,21.2064,21.2064,26000.0
2012-01-26 13:10:00,32.57,32.59,32.54,32.56,20100.0,21.2064,21.2194,21.1869,21.1999,20100.0
2012-01-26 13:15:00,32.57,32.58,32.53,32.54,15400.0,21.2064,21.2129,21.1804,21.1869,15400.0
2012-01-26 13:20:00,32.53,32.54,32.52,32.53,3800.0,21.1804,21.1869,21.1739,21.1804,3800.0
2012-01-26 13:25:00,32.54,32.54,32.51,32.53,30900.0,21.1869,21.1869,21.1673,21.1804,30900.0
2012-01-26 13:30:00,32.53,32.56,32.52,32.55,34600.0,21.1804,21.1999,21.1739,21.1934,34600.0
2012-01-26 13:35:00,32.55,32.55,32.51,32.52,47700.0,21.1934,21.1934,21.1673,21.1739,47700.0
2012-01-26 13:40:00,32.52,32.53,32.49,32.5,39400.0,21.1739,21.1804,21.1543,21.1608,39400.0
2012-01-26 13:45:00,32.5,32.52,32.5,32.5,15600.0,21.1608,21.1739,21.1608,21.1608,15600.0
2012-01-26 13:50:00,32.5,32.5,32.47,32.48,40800.0,21.1608,21.1608,21.1413,21.1478,40800.0
2012-01-26 13:55:00,32.48,32.5,32.48,32.5,41600.0,21.1478,21.1608,21.1478,21.1608,41600.0
2012-01-26 14:00:00,32.5,32.51,32.49,32.51,16100.0,21.1608,21.1673,21.1543,21.1673,16100.0
2012-01-26 14:05:00,32.52,32.54,32.5,32.52,45000.0,21.1739,21.1869,21.1608,21.1739,45000.0
2012-01-26 14:10:00,32.52,32.54,32.5,32.52,16400.0,21.1739,21.1869,21.1608,21.1739,16400.0
2012-01-26 14:15:00,32.51,32.52,32.47,32.5,12300.0,21.1673,21.1739,21.1413,21.1608,12300.0
2012-01-26 14:20:00,32.49,32.49,32.44,32.48,27700.0,21.1543,21.1543,21.1218,21.1478,27700.0
2012-01-26 14:25:00,32.48,32.51,32.48,32.51,17900.0,21.1478,21.1673,21.1478,21.1673,17900.0
2012-01-26 14:30:00,32.51,32.55,32.5,32.55,8400.0,21.1673,21.1934,21.1608,21.1934,8400.0
2012-01-26 14:35:00,32.55,32.55,32.5,32.52,16500.0,21.1934,21.1934,21.1608,21.1739,16500.0
2012-01-26 14:40:00,32.52,32.52,32.5,32.52,24600.0,21.1739,21.1739,21.1608,21.1739,24600.0
2012-01-26 14:45:00,32.52,32.55,32.51,32.52,43800.0,21.1739,21.1934,21.1673,21.1739,43800.0
2012-01-26 14:50:00,32.53,32.53,32.5,32.51,23400.0,21.1804,21.1804,21.1608,21.1673,23400.0
2012-01-26 14:55:00,32.51,32.52,32.5,32.51,35300.0,21.1673,21.1739,21.1608,21.1673,35300.0
2012-01-26 15:00:00,32.51,32.52,32.5,32.51,79000.0,21.1673,21.1739,21.1608,21.1673,79000.0
2012-01-26 15:05:00,32.5,32.51,32.48,32.49,52500.0,21.1608,21.1673,21.1478,21.1543,52500.0
2012-01-26 15:10:00,32.49,32.52,32.49,32.51,37500.0,21.1543,21.1739,21.1543,21.1673,37500.0
2012-01-26 15:15:00,32.51,32.54,32.5,32.54,50800.0,21.1673,21.1869,21.1608,21.1869,50800.0
2012-01-26 15:20:00,32.53,32.53,32.47,32.48,59000.0,21.1804,21.1804,21.1413,21.1478,59000.0
2012-01-26 15:25:00,32.48,32.5,32.43,32.45,99600.0,21.1478,21.1608,21.1153,21.1283,99600.0
2012-01-26 15:30:00,32.45,32.51,32.45,32.5,61200.0,21.1283,21.1673,21.1283,21.1608,61200.0
2012-01-26 15:35:00,32.5,32.53,32.49,32.53,78600.0,21.1608,21.1804,21.1543,21.1804,78600.0
2012-01-26 15:40:00,32.54,32.54,32.5,32.52,68800.0,21.1869,21.1869,21.1608,21.1739,68800.0
2012-01-26 15:45:00,32.53,32.56,32.52,32.54,96400.0,21.1804,21.1999,21.1739,21.1869,96400.0
2012-01-26 15:50:00,32.55,32.55,32.47,32.5,142700.0,21.1934,21.1934,21.1413,21.1608,142700.0
2012-01-26 15:55:00,32.51,32.56,32.49,32.54,220700.0,21.1673,21.1999,21.1543,21.1869,220700.0
2012-01-27 09:30:00,32.58,32.68,32.52,32.67,68600.0,21.2129,21.278,21.1739,21.2715,68600.0
2012-01-27 09:35:00,32.69,32.73,32.6,32.62,32200.0,21.2845,21.3106,21.2259,21.239,32200.0
2012-01-27 09:40:00,32.62,32.62,32.56,32.59,24800.0,21.239,21.239,21.1999,21.2194,24800.0
2012-01-27 09:45:00,32.6,32.62,32.54,32.54,18300.0,21.2259,21.239,21.1869,21.1869,18300.0
2012-01-27 09:50:00,32.54,32.57,32.54,32.57,17300.0,21.1869,21.2064,21.1869,21.2064,17300.0
2012-01-27 09:55:00,32.56,32.59,32.55,32.55,16700.0,21.1999,21.2194,21.1934,21.1934,16700.0
2012-01-27 10:00:00,32.55,32.55,32.38,32.41,70300.0,21.1934,21.1934,21.0827,21.1022,70300.0
2012-01-27 10:05:00,32.42,32.44,32.4,32.41,24200.0,21.1087,21.1218,21.0957,21.1022,24200.0
2012-01-27 10:10:00,32.41,32.44,32.39,32.44,26900.0,21.1022,21.1218,21.0892,21.1218,26900.0
2012-01-27 10:15:00,32.44,32.44,32.41,32.41,21200.0,21.1218,21.1218,21.1022,21.1022,21200.0
2012-01-27 10:20:00,32.4,32.45,32.39,32.4,40500.0,21.0957,21.1283,21.0892,21.0957,40500.0
2012-01-27 10:25:00,32.4,32.42,32.39,32.4,16500.0,21.0957,21.1087,21.0892,21.0957,16500.0
2012-01-27 10:30:00,32.4,32.42,32.36,32.36,37400.0,21.0957,21.1087,21.0697,21.0697,37400.0
2012-01-27 10:35:00,32.36,32.36,32.31,32.31,36900.0,21.0697,21.0697,21.0371,21.0371,36900.0
2012-01-27 10:40:00,32.3,32.31,32.28,32.3,35700.0,21.0306,21.0371,21.0176,21.0306,35700.0
2012-01-27 10:45:00,32.31,32.31,32.26,32.3,19100.0,21.0371,21.0371,21.0046,21.0306,19100.0
2012-01-27 10:50:00,32.3,32.31,32.27,32.29,30200.0,21.0306,21.0371,21.0111,21.0241,30200.0
2012-01-27 10:55:00,32.29,32.3,32.25,32.26,29100.0,21.0241,21.0306,20.9981,21.0046,29100.0
2012-01-27 11:00:00,32.27,32.32,32.27,32.3,32100.0,21.0111,21.0436,21.0111,21.0306,32100.0
2012-01-27 11:05:00,32.31,32.35,32.31,32.35,33800.0,21.0371,21.0632,21.0371,21.0632,33800.0
2012-01-27 11:10:00,32.35,32.36,32.33,32.34,30200.0,21.0632,21.0697,21.0501,21.0567,30200.0
2012-01-27 11:15:00,32.34,32.36,32.33,32.33,27800.0,21.0567,21.0697,21.0501,21.0501,27800.0
2012-01-27 11:20:00,32.34,32.34,32.31,32.31,10100.0,21.0567,21.0567,21.0371,21.0371,10100.0
2012-01-27 11:25:00,32.31,32.35,32.31,32.31,25900.0,21.0371,21.0632,21.0371,21.0371,25900.0
2012-01-27 11:30:00,32.31,32.33,32.28,32.29,28100.0,21.0371,21.0501,21.0176,21.0241,28100.0
2012-01-27 11:35:00,32.29,32.3,32.27,32.27,32100.0,21.0241,21.0306,21.0111,21.0111,32100.0
2012-01-27 11:40:00,32.27,32.28,32.22,32.22,41500.0,21.0111,21.0176,20.9785,20.9785,41500.0
2012-01-27 11:45:00,32.22,32.24,32.22,32.24,13800.0,20.9785,20.9915,20.9785,20.9915,13800.0
2012-01-27 11:50:00,32.24,32.25,32.23,32.24,20900.0,20.9915,20.9981,20.985,20.9915,20900.0
2012-01-27 11:55:00,32.24,32.27,32.24,32.24,41300.0,20.9915,21.0111,20.9915,20.9915,41300.0
2012-01-27 12:00:00,32.24,32.26,32.24,32.26,32200.0,20.9915,21.0046,20.9915,21.0046,32200.0
2012-01-27 12:05:00,32.26,32.26,32.16,32.16,61000.0,21.0046,21.0046,20.9395,20.9395,61000.0
2012-01-27 12:10:00,32.16,32.17,32.15,32.17,15600.0,20.9395,20.946,20.9329,20.946,15600.0
2012-01-27 12:15:00,32.17,32.21,32.16,32.21,23600.0,20.946,20.972,20.9395,20.972,23600.0
2012-01-27 12:20:00,32.21,32.22,32.2,32.21,20400.0,20.972,20.9785,20.9655,20.972,20400.0
2012-01-27 12:25:00,32.22,32.24,32.2,32.21,39000.0,20.9785,20.9915,20.9655,20.972,39000.0
2012-01-27 12:30:00,32.21,32.22,32.19,32.22,15300.0,20.972,20.9785,20.959,20.9785,15300.0
2012-01-27 12:35:00,32.22,32.23,32.21,32.22,7200.0,20.9785,20.985,20.972,20.9785,7200.0
2012-01-27 12:40:00,32.23,32.23,32.22,32.23,7200.0,20.985,20.985,20.9785,20.985,7200.0
2012-01-27 12:45:00,32.23,32.23,32.21,32.22,7500.0,20.985,20.985,20.972,20.9785,7500.0
2012-01-27 12:50:00,32.22,32.23,32.2,32.2,11100.0,20.9785,20.985,20.9655,20.9655,11100.0
2012-01-27 12:55:00,32.21,32.25,32.19,32.19,24200.0,20.972,20.9981,20.959,20.959,24200.0
2012-01-27 13:00:00,32.19,32.23,32.18,32.22,13900.0,20.959,20.985,20.9525,20.9785,13900.0
2012-01-27 13:05:00,32.21,32.21,32.19,32.2,25400.0,20.972,20.972,20.959,20.9655,25400.0
2012-01-27 13:10:00,32.2,32.2,32.17,32.17,14000.0,20.9655,20.9655,20.946,20.946,14000.0
2012-01-27 13:15:00,32.17,32.22,32.17,32.21,14400.0,20.946,20.9785,20.946,20.972,14400.0
2012-01-27 13:20:00,32.21,32.23,32.17,32.17,23400.0,20.972,20.985,20.946,20.946,23400.0
2012-01-27 13:25:00,32.17,32.21,32.17,32.2,9600.0,20.946,20.972,20.946,20.9655,9600.0
2012-01-27 13:30:00,32.21,32.22,32.18,32.19,16400.0,20.972,20.9785,20.9525,20.959,16400.0
2012-01-27 13:35:00,32.2,32.21,32.19,32.2,23700.0,20.9655,20.972,20.959,20.9655,23700.0
2012-01-27 13:40:00,32.2,32.21,32.19,32.19,12700.0,20.9655,20.972,20.959,20.959,12700.0
2012-01-27 13:45:00,32.2,32.2,32.17,32.18,25200.0,20.9655,20.9655,20.946,20.9525,25200.0
2012-01-27 13:50:00,32.17,32.18,32.15,32.16,42900.0,20.946,20.9525,20.9329,20.9395,42900.0
2012-01-27 13:55:00,32.16,32.17,32.15,32.16,12500.0,20.9395,20.946,20.9329,20.9395,12500.0
2012-01-27 14:00:00,32.16,32.17,32.15,32.15,11700.0,20.9395,20.946,20.9329,20.9329,11700.0
2012-01-27 14:05:00,32.15,32.17,32.14,32.14,38800.0,20.9329,20.946,20.9264,20.9264,38800.0
2012-01-27 14:10:00,32.14,32.16,32.14,32.15,17400.0,20.9264,20.9395,20.9264,20.9329,17400.0
2012-01-27 14:15:00,32.15,32.17,32.14,32.16,19900.0,20.9329,20.946,20.9264,20.9395,19900.0
2012-01-27 14:20:00,32.15,32.17,32.14,32.15,22000.0,20.9329,20.946,20.9264,20.9329,22000.0
2012-01-27 14:25:00,32.14,32.15,32.14,32.15,18900.0,20.9264,20.9329,20.9264,20.9329,18900.0
2012-01-27 14:30:00,32.15,32.15,32.13,32.14,26800.0,20.9329,20.9329,20.9199,20.9264,26800.0
2012-01-27 14:35:00,32.14,32.17,32.13,32.16,24500.0,20.9264,20.946,20.9199,20.9395,24500.0
2012-01-27 14:40:00,32.16,32.17,32.12,32.13,41600.0,20.9395,20.946,20.9134,20.9199,41600.0
2012-01-27 14:45:00,32.12,32.14,32.11,32.13,28200.0,20.9134,20.9264,20.9069,20.9199,28200.0
2012-01-27 14:50:00,32.12,32.13,32.11,32.13,28000.0,20.9134,20.9199,20.9069,20.9199,28000.0
2012-01-27 14:55:00,32.13,32.17,32.12,32.16,30700.0,20.9199,20.946,20.9134,20.9395,30700.0
2012-01-27 15:00:00,32.16,32.18,32.15,32.17,17600.0,20.9395,20.9525,20.9329,20.946,17600.0
2012-01-27 15:05:00,32.17,32.18,32.15,32.16,39600.0,20.946,20.9525,20.9329,20.9395,39600.0
2012-01-27 15:10:00,32.17,32.19,32.15,32.19,47600.0,20.946,20.959,20.9329,20.959,47600.0
2012-01-27 15:15:00,32.19,32.21,32.18,32.19,63400.0,20.959,20.972,20.9525,20.959,63400.0
2012-01-27 15:20:00,32.18,32.2,32.17,32.19,32800.0,20.9525,20.9655,20.946,20.959,32800.0
2012-01-27 15:25:00,32.19,32.21,32.18,32.2,55800.0,20.959,20.972,20.9525,20.9655,55800.0
2012-01-27 15:30:00,32.2,32.2,32.18,32.19,46000.0,20.9655,20.9655,20.9525,20.959,46000.0
2012-01-27 15:35:00,32.2,32.23,32.19,32.23,46700.0,20.9655,20.985,20.959,20.985,46700.0
2012-01-27 15:40:00,32.23,32.25,32.23,32.25,64200.0,20.985,20.9981,20.985,20.9981,64200.0
2012-01-27 15:45:00,32.25,32.26,32.18,32.23,65200.0,20.9981,21.0046,20.9525,20.985,65200.0
2012-01-27 15:50:00,32.22,32.23,32.2,32.22,72000.0,20.9785,20.985,20.9655,20.9785,72000.0
2012-01-27 15:55:00,32.22,32.23,32.19,32.2,102200.0,20.9785,20.985,20.959,20.9655,102200.0
2012-01-30 09:30:00,31.65,31.71,31.45,31.57,103400.0,20.8163,20.8557,20.6847,20.7637,103400.0
2012-01-30 09:35:00,31.57,31.61,31.54,31.55,30000.0,20.7637,20.79,20.7439,20.7505,30000.0
2012-01-30 09:40:00,31.54,31.64,31.54,31.64,27100.0,20.7439,20.8097,20.7439,20.8097,27100.0
2012-01-30 09:45:00,31.64,31.67,31.6,31.6,25200.0,20.8097,20.8294,20.7834,20.7834,25200.0
2012-01-30 09:50:00,31.6,31.6,31.54,31.56,55800.0,20.7834,20.7834,20.7439,20.7571,55800.0
2012-01-30 09:55:00,31.57,31.63,31.57,31.6,22700.0,20.7637,20.8031,20.7637,20.7834,22700.0
2012-01-30 10:00:00,31.6,31.66,31.59,31.62,26000.0,20.7834,20.8229,20.7768,20.7965,26000.0
2012-01-30 10:05:00,31.61,31.61,31.52,31.55,33600.0,20.79,20.79,20.7308,20.7505,33600.0
2012-01-30 10:10:00,31.55,31.55,31.41,31.41,66300.0,20.7505,20.7505,20.6584,20.6584,66300.0
2012-01-30 10:15:00,31.41,31.45,31.37,31.43,55700.0,20.6584,20.6847,20.6321,20.6716,55700.0
2012-01-30 10:20:00,31.44,31.47,31.43,31.47,22900.0,20.6782,20.6979,20.6716,20.6979,22900.0
2012-01-30 10:25:00,31.47,31.48,31.39,31.39,38000.0,20.6979,20.7045,20.6453,20.6453,38000.0
2012-01-30 10:30:00,31.39,31.46,31.38,31.45,24400.0,20.6453,20.6913,20.6387,20.6847,24400.0
2012-01-30 10:35:00,31.44,31.47,31.4,31.41,29800.0,20.6782,20.6979,20.6519,20.6584,29800.0
2012-01-30 10:40:00,31.41,31.47,31.4,31.47,19300.0,20.6584,20.6979,20.6519,20.6979,19300.0
2012-01-30 10:45:00,31.47,31.53,31.46,31.49,62600.0,20.6979,20.7374,20.6913,20.711,62600.0
2012-01-30 10:50:00,31.49,31.53,31.49,31.49,27100.0,20.711,20.7374,20.711,20.711,27100.0
2012-01-30 10:55:00,31.5,31.51,31.44,31.45,23000.0,20.7176,20.7242,20.6782,20.6847,23000.0
2012-01-30 11:00:00,31.45,31.52,31.45,31.51,47000.0,20.6847,20.7308,20.6847,20.7242,47000.0
2012-01-30 11:05:00,31.51,31.55,31.5,31.54,28000.0,20.7242,20.7505,20.7176,20.7439,28000.0
2012-01-30 11:10:00,31.54,31.55,31.52,31.52,16100.0,20.7439,20.7505,20.7308,20.7308,16100.0
2012-01-30 11:15:00,31.53,31.55,31.51,31.54,44800.0,20.7374,20.7505,20.7242,20.7439,44800.0
2012-01-30 11:20:00,31.55,31.55,31.53,31.55,13500.0,20.7505,20.7505,20.7374,20.7505,13500.0
2012-01-30 11:25:00,31.54,31.59,31.54,31.54,20500.0,20.7439,20.7768,20.7439,20.7439,20500.0
2012-01-30 11:30:00,31.55,31.55,31.51,31.52,21400.0,20.7505,20.7505,20.7242,20.7308,21400.0
2012-01-30 11:35:00,31.52,31.59,31.52,31.58,17700.0,20.7308,20.7768,20.7308,20.7702,17700.0
2012-01-30 11:40:00,31.57,31.61,31.56,31.58,41500.0,20.7637,20.79,20.7571,20.7702,41500.0
2012-01-30 11:45:00,31.59,31.61,31.56,31.57,28400.0,20.7768,20.79,20.7571,20.7637,28400.0
2012-01-30 11:50:00,31.57,31.57,31.55,31.55,12200.0,20.7637,20.7637,20.7505,20.7505,12200.0
2012-01-30 11:55:00,31.54,31.58,31.51,31.57,36500.0,20.7439,20.7702,20.7242,20.7637,36500.0
2012-01-30 12:00:00,31.57,31.58,31.56,31.56,13700.0,20.7637,20.7702,20.7571,20.7571,13700.0
2012-01-30 12:05:00,31.56,31.57,31.55,31.56,12800.0,20.7571,20.7637,20.7505,20.7571,12800.0
2012-01-30 12:10:00,31.57,31.58,31.56,31.57,14200.0,20.7637,20.7702,20.7571,20.7637,14200.0
2012-01-30 12:15:00,31.57,31.6,31.57,31.57,15100.0,20.7637,20.7834,20.7637,20.7637,15100.0
2012-01-30 12:20:00,31.56,31.57,31.54,31.55,19300.0,20.7571,20.7637,20.7439,20.7505,19300.0
2012-01-30 12:25:00,31.56,31.57,31.55,31.56,9100.0,20.7571,20.7637,20.7505,20.7571,9100.0
2012-01-30 12:30:00,31.56,31.56,31.55,31.55,18600.0,20.7571,20.7571,20.7505,20.7505,18600.0
2012-01-30 12:35:00,31.55,31.55,31.49,31.49,28400.0,20.7505,20.7505,20.711,20.711,28400.0
2012-01-30 12:40:00,31.5,31.51,31.46,31.46,17000.0,20.7176,20.7242,20.6913,20.6913,17000.0
2012-01-30 12:45:00,31.46,31.48,31.45,31.47,21900.0,20.6913,20.7045,20.6847,20.6979,21900.0
2012-01-30 12:50:00,31.47,31.47,31.46,31.47,13200.0,20.6979,20.6979,20.6913,20.6979,13200.0
2012-01-30 12:55:00,31.46,31.5,31.46,31.5,15800.0,20.6913,20.7176,20.6913,20.7176,15800.0
2012-01-30 13:00:00,31.5,31.51,31.48,31.48,25100.0,20.7176,20.7242,20.7045,20.7045,25100.0
2012-01-30 13:05:00,31.49,31.5,31.45,31.45,24400.0,20.711,20.7176,20.6847,20.6847,24400.0
2012-01-30 13:10:00,31.44,31.45,31.43,31.43,21100.0,20.6782,20.6847,20.6716,20.6716,21100.0
2012-01-30 13:15:00,31.43,31.44,31.42,31.44,25100.0,20.6716,20.6782,20.665,20.6782,25100.0
2012-01-30 13:20:00,31.44,31.48,31.44,31.48,23500.0,20.6782,20.7045,20.6782,20.7045,23500.0
2012-01-30 13:25:00,31.48,31.5,31.46,31.46,18100.0,20.7045,20.7176,20.6913,20.6913,18100.0
2012-01-30 13:30:00,31.46,31.47,31.45,31.46,20400.0,20.6913,20.6979,20.6847,20.6913,20400.0
2012-01-30 13:35:00,31.46,31.51,31.46,31.51,24800.0,20.6913,20.7242,20.6913,20.7242,24800.0
2012-01-30 13:40:00,31.5,31.51,31.49,31.49,15100.0,20.7176,20.7242,20.711,20.711,15100.0
2012-01-30 13:45:00,31.49,31.54,31.49,31.51,25100.0,20.711,20.7439,20.711,20.7242,25100.0
2012-01-30 13:50:00,31.52,31.52,31.5,31.5,22900.0,20.7308,20.7308,20.7176,20.7176,22900.0
2012-01-30 13:55:00,31.49,31.5,31.47,31.48,13900.0,20.711,20.7176,20.6979,20.7045,13900.0
2012-01-30 14:00:00,31.48,31.51,31.48,31.48,25500.0,20.7045,20.7242,20.7045,20.7045,25500.0
2012-01-30 14:05:00,31.48,31.48,31.47,31.48,15800.0,20.7045,20.7045,20.6979,20.7045,15800.0
2012-01-30 14:10:00,31.48,31.53,31.47,31.5,36000.0,20.7045,20.7374,20.6979,20.7176,36000.0
2012-01-30 14:15:00,31.5,31.51,31.5,31.51,10300.0,20.7176,20.7242,20.7176,20.7242,10300.0
2012-01-30 14:20:00,31.51,31.51,31.5,31.51,11500.0,20.7242,20.7242,20.7176,20.7242,11500.0
2012-01-30 14:25:00,31.51,31.52,31.5,31.51,33400.0,20.7242,20.7308,20.7176,20.7242,33400.0
2012-01-30 14:30:00,31.5,31.51,31.5,31.51,18800.0,20.7176,20.7242,20.7176,20.7242,18800.0
2012-01-30 14:35:00,31.5,31.51,31.5,31.51,16100.0,20.7176,20.7242,20.7176,20.7242,16100.0
2012-01-30 14:40:00,31.51,31.51,31.49,31.5,23700.0,20.7242,20.7242,20.711,20.7176,23700.0
2012-01-30 14:45:00,31.5,31.51,31.48,31.5,46000.0,20.7176,20.7242,20.7045,20.7176,46000.0
2012-01-30 14:50:00,31.5,31.51,31.49,31.5,33500.0,20.7176,20.7242,20.711,20.7176,33500.0
2012-01-30 14:55:00,31.49,31.5,31.49,31.5,35300.0,20.711,20.7176,20.711,20.7176,35300.0
2012-01-30 15:00:00,31.49,31.5,31.45,31.46,45600.0,20.711,20.7176,20.6847,20.6913,45600.0
2012-01-30 15:05:00,31.45,31.5,31.45,31.49,36300.0,20.6847,20.7176,20.6847,20.711,36300.0
2012-01-30 15:10:00,31.49,31.55,31.49,31.55,26000.0,20.711,20.7505,20.711,20.7505,26000.0
2012-01-30 15:15:00,31.55,31.55,31.54,31.55,16200.0,20.7505,20.7505,20.7439,20.7505,16200.0
2012-01-30 15:20:00,31.54,31.55,31.54,31.55,21900.0,20.7439,20.7505,20.7439,20.7505,21900.0
2012-01-30 15:25:00,31.55,31.55,31.54,31.54,17300.0,20.7505,20.7505,20.7439,20.7439,17300.0
2012-01-30 15:30:00,31.55,31.56,31.51,31.52,63500.0,20.7505,20.7571,20.7242,20.7308,63500.0
2012-01-30 15:35:00,31.52,31.53,31.5,31.52,50900.0,20.7308,20.7374,20.7176,20.7308,50900.0
2012-01-30 15:40:00,31.52,31.55,31.5,31.54,71700.0,20.7308,20.7505,20.7176,20.7439,71700.0
2012-01-30 15:45:00,31.53,31.55,31.53,31.54,60100.0,20.7374,20.7505,20.7374,20.7439,60100.0
2012-01-30 15:50:00,31.55,31.58,31.52,31.53,160700.0,20.7505,20.7702,20.7308,20.7374,160700.0
2012-01-30 15:55:00,31.53,31.56,31.5,31.56,195800.0,20.7374,20.7571,20.7176,20.7571,195800.0
2012-01-31 09:30:00,31.85,31.87,31.7,31.71,51500.0,20.9478,20.961,20.8492,20.8557,51500.0
2012-01-31 09:35:00,31.71,31.82,31.71,31.82,10100.0,20.8557,20.9281,20.8557,20.9281,10100.0
2012-01-31 09:40:00,31.82,31.82,31.7,31.7,11200.0,20.9281,20.9281,20.8492,20.8492,11200.0
2012-01-31 09:45:00,31.7,31.73,31.65,31.7,19400.0,20.8492,20.8689,20.8163,20.8492,19400.0
2012-01-31 09:50:00,31.7,31.71,31.66,31.69,13800.0,20.8492,20.8557,20.8229,20.8426,13800.0
2012-01-31 09:55:00,31.68,31.73,31.66,31.72,16500.0,20.836,20.8689,20.8229,20.8623,16500.0
2012-01-31 10:00:00,31.72,31.75,31.63,31.64,31500.0,20.8623,20.882,20.8031,20.8097,31500.0
2012-01-31 10:05:00,31.63,31.63,31.55,31.58,28100.0,20.8031,20.8031,20.7505,20.7702,28100.0
2012-01-31 10:10:00,31.58,31.64,31.57,31.6,20600.0,20.7702,20.8097,20.7637,20.7834,20600.0
2012-01-31 10:15:00,31.59,31.65,31.56,31.57,14300.0,20.7768,20.8163,20.7571,20.7637,14300.0
2012-01-31 10:20:00,31.57,31.65,31.57,31.65,13700.0,20.7637,20.8163,20.7637,20.8163,13700.0
2012-01-31 10:25:00,31.65,31.68,31.65,31.65,10500.0,20.8163,20.836,20.8163,20.8163,10500.0
2012-01-31 10:30:00,31.66,31.66,31.61,31.61,12400.0,20.8229,20.8229,20.79,20.79,12400.0
2012-01-31 10:35:00,31.61,31.63,31.53,31.53,14200.0,20.79,20.8031,20.7374,20.7374,14200.0
2012-01-31 10:40:00,31.54,31.57,31.52,31.57,16300.0,20.7439,20.7637,20.7308,20.7637,16300.0
2012-01-31 10:45:00,31.57,31.57,31.49,31.51,32100.0,20.7637,20.7637,20.711,20.7242,32100.0
2012-01-31 10:50:00,31.5,31.51,31.46,31.49,8700.0,20.7176,20.7242,20.6913,20.711,8700.0
2012-01-31 10:55:00,31.5,31.5,31.46,31.47,9500.0,20.7176,20.7176,20.6913,20.6979,9500.0
2012-01-31 11:00:00,31.48,31.51,31.48,31.48,13400.0,20.7045,20.7242,20.7045,20.7045,13400.0
2012-01-31 11:05:00,31.48,31.49,31.41,31.43,26500.0,20.7045,20.711,20.6584,20.6716,26500.0
2012-01-31 11:10:00,31.43,31.43,31.34,31.34,42900.0,20.6716,20.6716,20.6124,20.6124,42900.0
2012-01-31 11:15:00,31.34,31.37,31.32,31.35,51400.0,20.6124,20.6321,20.5992,20.619,51400.0
2012-01-31 11:20:00,31.34,31.38,31.33,31.38,24300.0,20.6124,20.6387,20.6058,20.6387,24300.0
2012-01-31 11:25:00,31.37,31.39,31.34,31.38,18400.0,20.6321,20.6453,20.6124,20.6387,18400.0
2012-01-31 11:30:00,31.39,31.4,31.34,31.34,25800.0,20.6453,20.6519,20.6124,20.6124,25800.0
2012-01-31 11:35:00,31.34,31.39,31.34,31.39,7100.0,20.6124,20.6453,20.6124,20.6453,7100.0
2012-01-31 11:40:00,31.39,31.42,31.39,31.4,19700.0,20.6453,20.665,20.6453,20.6519,19700.0
2012-01-31 11:45:00,31.41,31.42,31.37,31.38,12500.0,20.6584,20.665,20.6321,20.6387,12500.0
2012-01-31 11:50:00,31.39,31.41,31.36,31.36,11400.0,20.6453,20.6584,20.6255,20.6255,11400.0
2012-01-31 11:55:00,31.36,31.42,31.36,31.42,17600.0,20.6255,20.665,20.6255,20.665,17600.0
2012-01-31 12:00:00,31.43,31.44,31.41,31.44,6700.0,20.6716,20.6782,20.6584,20.6782,6700.0
2012-01-31 12:05:00,31.44,31.44,31.41,31.43,9500.0,20.6782,20.6782,20.6584,20.6716,9500.0
2012-01-31 12:10:00,31.43,31.44,31.41,31.42,20600.0,20.6716,20.6782,20.6584,20.665,20600.0
2012-01-31 12:15:00,31.43,31.44,31.4,31.44,34000.0,20.6716,20.6782,20.6519,20.6782,34000.0
2012-01-31 12:20:00,31.44,31.44,31.42,31.42,9900.0,20.6782,20.6782,20.665,20.665,9900.0
2012-01-31 12:25:00,31.42,31.47,31.42,31.45,8500.0,20.665,20.6979,20.665,20.6847,8500.0
2012-01-31 12:30:00,31.45,31.48,31.44,31.46,14300.0,20.6847,20.7045,20.6782,20.6913,14300.0
2012-01-31 12:35:00,31.46,31.48,31.45,31.47,18000.0,20.6913,20.7045,20.6847,20.6979,18000.0
2012-01-31 12:40:00,31.47,31.48,31.46,31.47,14900.0,20.6979,20.7045,20.6913,20.6979,14900.0
2012-01-31 12:45:00,31.47,31.49,31.47,31.49,11300.0,20.6979,20.711,20.6979,20.711,11300.0
2012-01-31 12:50:00,31.49,31.49,31.47,31.49,11400.0,20.711,20.711,20.6979,20.711,11400.0
2012-01-31 12:55:00,31.49,31.49,31.45,31.45,11100.0,20.711,20.711,20.6847,20.6847,11100.0
2012-01-31 13:00:00,31.46,31.48,31.45,31.47,17000.0,20.6913,20.7045,20.6847,20.6979,17000.0
2012-01-31 13:05:00,31.46,31.51,31.46,31.51,27500.0,20.6913,20.7242,20.6913,20.7242,27500.0
2012-01-31 13:10:00,31.51,31.52,31.5,31.51,15800.0,20.7242,20.7308,20.7176,20.7242,15800.0
2012-01-31 13:15:00,31.51,31.52,31.5,31.52,15100.0,20.7242,20.7308,20.7176,20.7308,15100.0
2012-01-31 13:20:00,31.52,31.52,31.5,31.51,17300.0,20.7308,20.7308,20.7176,20.7242,17300.0
2012-01-31 13:25:00,31.52,31.52,31.49,31.49,28500.0,20.7308,20.7308,20.711,20.711,28500.0
2012-01-31 13:30:00,31.5,31.5,31.46,31.47,15400.0,20.7176,20.7176,20.6913,20.6979,15400.0
2012-01-31 13:35:00,31.47,31.48,31.44,31.45,11300.0,20.6979,20.7045,20.6782,20.6847,11300.0
2012-01-31 13:40:00,31.44,31.46,31.44,31.46,2800.0,20.6782,20.6913,20.6782,20.6913,2800.0
2012-01-31 13:45:00,31.46,31.46,31.43,31.43,14600.0,20.6913,20.6913,20.6716,20.6716,14600.0
2012-01-31 13:50:00,31.42,31.43,31.4,31.4,18100.0,20.665,20.6716,20.6519,20.6519,18100.0
2012-01-31 13:55:00,31.41,31.43,31.4,31.42,24200.0,20.6584,20.6716,20.6519,20.665,24200.0
2012-01-31 14:00:00,31.42,31.44,31.41,31.41,10300.0,20.665,20.6782,20.6584,20.6584,10300.0
2012-01-31 14:05:00,31.41,31.44,31.41,31.44,6300.0,20.6584,20.6782,20.6584,20.6782,6300.0
2012-01-31 14:10:00,31.44,31.51,31.43,31.48,35800.0,20.6782,20.7242,20.6716,20.7045,35800.0
2012-01-31 14:15:00,31.47,31.49,31.47,31.49,8000.0,20.6979,20.711,20.6979,20.711,8000.0
2012-01-31 14:20:00,31.5,31.56,31.5,31.53,18800.0,20.7176,20.7571,20.7176,20.7374,18800.0
2012-01-31 14:25:00,31.53,31.54,31.52,31.54,17400.0,20.7374,20.7439,20.7308,20.7439,17400.0
2012-01-31 14:30:00,31.53,31.54,31.52,31.52,7600.0,20.7374,20.7439,20.7308,20.7308,7600.0
2012-01-31 14:35:00,31.53,31.53,31.52,31.52,2600.0,20.7374,20.7374,20.7308,20.7308,2600.0
2012-01-31 14:40:00,31.52,31.53,31.51,31.51,8100.0,20.7308,20.7374,20.7242,20.7242,8100.0
2012-01-31 14:45:00,31.52,31.53,31.51,31.53,14100.0,20.7308,20.7374,20.7242,20.7374,14100.0
2012-01-31 14:50:00,31.53,31.57,31.53,31.56,19200.0,20.7374,20.7637,20.7374,20.7571,19200.0
2012-01-31 14:55:00,31.56,31.57,31.56,31.56,20200.0,20.7571,20.7637,20.7571,20.7571,20200.0
2012-01-31 15:00:00,31.56,31.57,31.51,31.51,15200.0,20.7571,20.7637,20.7242,20.7242,15200.0
2012-01-31 15:05:00,31.51,31.55,31.5,31.55,18300.0,20.7242,20.7505,20.7176,20.7505,18300.0
2012-01-31 15:10:00,31.55,31.56,31.51,31.54,23300.0,20.7505,20.7571,20.7242,20.7439,23300.0
2012-01-31 15:15:00,31.53,31.56,31.53,31.56,12400.0,20.7374,20.7571,20.7374,20.7571,12400.0
2012-01-31 15:20:00,31.55,31.56,31.5,31.51,30700.0,20.7505,20.7571,20.7176,20.7242,30700.0
2012-01-31 15:25:00,31.51,31.53,31.5,31.53,22100.0,20.7242,20.7374,20.7176,20.7374,22100.0
2012-01-31 15:30:00,31.53,31.56,31.5,31.51,58400.0,20.7374,20.7571,20.7176,20.7242,58400.0
2012-01-31 15:35:00,31.51,31.53,31.5,31.53,29400.0,20.7242,20.7374,20.7176,20.7374,29400.0
2012-01-31 15:40:00,31.52,31.53,31.51,31.52,24400.0,20.7308,20.7374,20.7242,20.7308,24400.0
2012-01-31 15:45:00,31.52,31.54,31.51,31.53,40600.0,20.7308,20.7439,20.7242,20.7374,40600.0
2012-01-31 15:50:00,31.53,31.53,31.49,31.51,128100.0,20.7374,20.7374,20.711,20.7242,128100.0
2012-01-31 15:55:00,31.5,31.55,31.49,31.51,267000.0,20.7176,20.7505,20.711,20.7242,267000.0
2012-02-01 09:30:00,31.83,31.98,31.79,31.85,67400.0,20.9347,21.0333,20.9084,20.9478,67400.0
2012-02-01 09:35:00,31.85,31.86,31.8,31.81,32500.0,20.9478,20.9544,20.9149,20.9215,32500.0
2012-02-01 09:40:00,31.81,31.81,31.73,31.74,23400.0,20.9215,20.9215,20.8689,20.8755,23400.0
2012-02-01 09:45:00,31.73,31.8,31.72,31.79,32100.0,20.8689,20.9149,20.8623,20.9084,32100.0
2012-02-01 09:50:00,31.8,31.83,31.77,31.77,22600.0,20.9149,20.9347,20.8952,20.8952,22600.0
2012-02-01 09:55:00,31.77,31.8,31.73,31.75,34200.0,20.8952,20.9149,20.8689,20.882,34200.0
2012-02-01 10:00:00,31.74,31.84,31.73,31.82,48200.0,20.8755,20.9412,20.8689,20.9281,48200.0
2012-02-01 10:05:00,31.82,31.89,31.81,31.88,22100.0,20.9281,20.9741,20.9215,20.9675,22100.0
2012-02-01 10:10:00,31.89,31.91,31.86,31.89,33600.0,20.9741,20.9873,20.9544,20.9741,33600.0
2012-02-01 10:15:00,31.89,31.89,31.83,31.84,17400.0,20.9741,20.9741,20.9347,20.9412,17400.0
2012-02-01 10:20:00,31.84,31.86,31.81,31.86,22000.0,20.9412,20.9544,20.9215,20.9544,22000.0
2012-02-01 10:25:00,31.86,31.89,31.83,31.84,22600.0,20.9544,20.9741,20.9347,20.9412,22600.0
2012-02-01 10:30:00,31.84,31.87,31.83,31.83,27300.0,20.9412,20.961,20.9347,20.9347,27300.0
2012-02-01 10:35:00,31.82,31.83,31.76,31.76,35600.0,20.9281,20.9347,20.8886,20.8886,35600.0
2012-02-01 10:40:00,31.77,31.79,31.71,31.73,36400.0,20.8952,20.9084,20.8557,20.8689,36400.0
2012-02-01 10:45:00,31.74,31.77,31.72,31.74,29600.0,20.8755,20.8952,20.8623,20.8755,29600.0
2012-02-01 10:50:00,31.73,31.76,31.73,31.74,14800.0,20.8689,20.8886,20.8689,20.8755,14800.0
2012-02-01 10:55:00,31.73,31.77,31.72,31.75,26500.0,20.8689,20.8952,20.8623,20.882,26500.0
2012-02-01 11:00:00,31.75,31.78,31.75,31.75,29200.0,20.882,20.9018,20.882,20.882,29200.0
2012-02-01 11:05:00,31.75,31.76,31.73,31.73,19100.0,20.882,20.8886,20.8689,20.8689,19100.0
2012-02-01 11:10:00,31.74,31.74,31.69,31.71,25600.0,20.8755,20.8755,20.8426,20.8557,25600.0
2012-02-01 11:15:00,31.7,31.71,31.63,31.64,34700.0,20.8492,20.8557,20.8031,20.8097,34700.0
2012-02-01 11:20:00,31.64,31.67,31.64,31.66,14300.0,20.8097,20.8294,20.8097,20.8229,14300.0
2012-02-01 11:25:00,31.66,31.69,31.64,31.68,16200.0,20.8229,20.8426,20.8097,20.836,16200.0
2012-02-01 11:30:00,31.67,31.72,31.67,31.72,12200.0,20.8294,20.8623,20.8294,20.8623,12200.0
2012-02-01 11:35:00,31.72,31.76,31.72,31.75,33000.0,20.8623,20.8886,20.8623,20.882,33000.0
2012-02-01 11:40:00,31.75,31.77,31.73,31.75,19000.0,20.882,20.8952,20.8689,20.882,19000.0
2012-02-01 11:45:00,31.75,31.78,31.73,31.78,35900.0,20.882,20.9018,20.8689,20.9018,35900.0
2012-02-01 11:50:00,31.78,31.8,31.78,31.8,16800.0,20.9018,20.9149,20.9018,20.9149,16800.0
2012-02-01 11:55:00,31.8,31.81,31.78,31.78,16000.0,20.9149,20.9215,20.9018,20.9018,16000.0
2012-02-01 12:00:00,31.77,31.8,31.77,31.78,18200.0,20.8952,20.9149,20.8952,20.9018,18200.0
2012-02-01 12:05:00,31.78,31.78,31.77,31.78,8900.0,20.9018,20.9018,20.8952,20.9018,8900.0
2012-02-01 12:10:00,31.78,31.78,31.77,31.78,3100.0,20.9018,20.9018,20.8952,20.9018,3100.0
2012-02-01 12:15:00,31.78,31.79,31.77,31.78,40300.0,20.9018,20.9084,20.8952,20.9018,40300.0
2012-02-01 12:20:00,31.78,31.83,31.78,31.82,16400.0,20.9018,20.9347,20.9018,20.9281,16400.0
2012-02-01 12:25:00,31.82,31.82,31.81,31.82,40000.0,20.9281,20.9281,20.9215,20.9281,40000.0
2012-02-01 12:30:00,31.81,31.83,31.8,31.8,29000.0,20.9215,20.9347,20.9149,20.9149,29000.0
2012-02-01 12:35:00,31.8,31.81,31.8,31.81,7600.0,20.9149,20.9215,20.9149,20.9215,7600.0
2012-02-01 12:40:00,31.8,31.81,31.78,31.8,23500.0,20.9149,20.9215,20.9018,20.9149,23500.0
2012-02-01 12:45:00,31.8,31.8,31.77,31.79,16600.0,20.9149,20.9149,20.8952,20.9084,16600.0
2012-02-01 12:50:00,31.8,31.8,31.78,31.79,53300.0,20.9149,20.9149,20.9018,20.9084,53300.0
2012-02-01 12:55:00,31.79,31.79,31.77,31.77,28600.0,20.9084,20.9084,20.8952,20.8952,28600.0
2012-02-01 13:00:00,31.78,31.78,31.77,31.77,6200.0,20.9018,20.9018,20.8952,20.8952,6200.0
2012-02-01 13:05:00,31.78,31.78,31.74,31.74,20800.0,20.9018,20.9018,20.8755,20.8755,20800.0
2012-02-01 13:10:00,31.75,31.78,31.73,31.78,48200.0,20.882,20.9018,20.8689,20.9018,48200.0
2012-02-01 13:15:00,31.78,31.8,31.76,31.8,42200.0,20.9018,20.9149,20.8886,20.9149,42200.0
2012-02-01 13:20:00,31.79,31.84,31.78,31.82,56900.0,20.9084,20.9412,20.9018,20.9281,56900.0
2012-02-01 13:25:00,31.82,31.83,31.77,31.77,14500.0,20.9281,20.9347,20.8952,20.8952,14500.0
2012-02-01 13:30:00,31.78,31.79,31.75,31.78,26200.0,20.9018,20.9084,20.882,20.9018,26200.0
2012-02-01 13:35:00,31.78,31.81,31.77,31.81,11100.0,20.9018,20.9215,20.8952,20.9215,11100.0
2012-02-01 13:40:00,31.8,31.81,31.75,31.75,16300.0,20.9149,20.9215,20.882,20.882,16300.0
2012-02-01 13:45:00,31.75,31.78,31.75,31.76,38100.0,20.882,20.9018,20.882,20.8886,38100.0
2012-02-01 13:50:00,31.76,31.78,31.75,31.77,30200.0,20.8886,20.9018,20.882,20.8952,30200.0
2012-02-01 13:55:00,31.77,31.78,31.74,31.76,19000.0,20.8952,20.9018,20.8755,20.8886,19000.0
2012-02-01 14:00:00,31.76,31.79,31.76,31.79,8800.0,20.8886,20.9084,20.8886,20.9084,8800.0
2012-02-01 14:05:00,31.79,31.8,31.77,31.77,20500.0,20.9084,20.9149,20.8952,20.8952,20500.0
2012-02-01 14:10:00,31.76,31.8,31.76,31.8,17900.0,20.8886,20.9149,20.8886,20.9149,17900.0
2012-02-01 14:15:00,31.8,31.82,31.79,31.81,26500.0,20.9149,20.9281,20.9084,20.9215,26500.0
2012-02-01 14:20:00,31.81,31.81,31.8,31.81,10300.0,20.9215,20.9215,20.9149,20.9215,10300.0
2012-02-01 14:25:00,31.81,31.82,31.78,31.81,22800.0,20.9215,20.9281,20.9018,20.9215,22800.0
2012-02-01 14:30:00,31.82,31.83,31.8,31.8,19500.0,20.9281,20.9347,20.9149,20.9149,19500.0
2012-02-01 14:35:00,31.8,31.82,31.8,31.81,12700.0,20.9149,20.9281,20.9149,20.9215,12700.0
2012-02-01 14:40:00,31.82,31.82,31.78,31.81,41100.0,20.9281,20.9281,20.9018,20.9215,41100.0
2012-02-01 14:45:00,31.8,31.8,31.7,31.7,68100.0,20.9149,20.9149,20.8492,20.8492,68100.0
2012-02-01 14:50:00,31.71,31.79,31.7,31.79,48700.0,20.8557,20.9084,20.8492,20.9084,48700.0
2012-02-01 14:55:00,31.8,31.8,31.77,31.77,24200.0,20.9149,20.9149,20.8952,20.8952,24200.0
2012-02-01 15:00:00,31.78,31.8,31.78,31.78,23200.0,20.9018,20.9149,20.9018,20.9018,23200.0
2012-02-01 15:05:00,31.78,31.8,31.78,31.79,17200.0,20.9018,20.9149,20.9018,20.9084,17200.0
2012-02-01 15:10:00,31.8,31.82,31.77,31.78,32600.0,20.9149,20.9281,20.8952,20.9018,32600.0
2012-02-01 15:15:00,31.77,31.78,31.76,31.77,18900.0,20.8952,20.9018,20.8886,20.8952,18900.0
2012-02-01 15:20:00,31.77,31.77,31.73,31.76,32700.0,20.8952,20.8952,20.8689,20.8886,32700.0
2012-02-01 15:25:00,31.75,31.77,31.75,31.77,21200.0,20.882,20.8952,20.882,20.8952,21200.0
2012-02-01 15:30:00,31.76,31.78,31.75,31.78,45400.0,20.8886,20.9018,20.882,20.9018,45400.0
2012-02-01 15:35:00,31.78,31.8,31.77,31.79,53700.0,20.9018,20.9149,20.8952,20.9084,53700.0
2012-02-01 15:40:00,31.8,31.81,31.79,31.8,46800.0,20.9149,20.9215,20.9084,20.9149,46800.0
2012-02-01 15:45:00,31.8,31.82,31.79,31.82,49200.0,20.9149,20.9281,20.9084,20.9281,49200.0
2012-02-01 15:50:00,31.81,31.84,31.77,31.77,146000.0,20.9215,20.9412,20.8952,20.8952,146000.0
2012-02-01 15:55:00,31.77,31.81,31.74,31.8,180900.0,20.8952,20.9215,20.8755,20.9149,180900.0
2012-02-02 09:30:00,31.84,31.84,31.74,31.81,52800.0,20.9412,20.9412,20.8755,20.9215,52800.0
2012-02-02 09:35:00,31.81,31.81,31.75,31.76,34900.0,20.9215,20.9215,20.882,20.8886,34900.0
2012-02-02 09:40:00,31.77,31.78,31.73,31.77,29700.0,20.8952,20.9018,20.8689,20.8952,29700.0
2012-02-02 09:45:00,31.78,31.78,31.72,31.75,22900.0,20.9018,20.9018,20.8623,20.882,22900.0
2012-02-02 09:50:00,31.74,31.74,31.71,31.71,13200.0,20.8755,20.8755,20.8557,20.8557,13200.0
2012-02-02 09:55:00,31.72,31.73,31.7,31.72,31600.0,20.8623,20.8689,20.8492,20.8623,31600.0
2012-02-02 10:00:00,31.72,31.74,31.7,31.73,43900.0,20.8623,20.8755,20.8492,20.8689,43900.0
2012-02-02 10:05:00,31.73,31.75,31.7,31.74,44400.0,20.8689,20.882,20.8492,20.8755,44400.0
2012-02-02 10:10:00,31.74,31.77,31.72,31.76,38800.0,20.8755,20.8952,20.8623,20.8886,38800.0
2012-02-02 10:15:00,31.76,31.76,31.71,31.75,63000.0,20.8886,20.8886,20.8557,20.882,63000.0
2012-02-02 10:20:00,31.74,31.77,31.73,31.75,35900.0,20.8755,20.8952,20.8689,20.882,35900.0
2012-02-02 10:25:00,31.76,31.78,31.75,31.76,16700.0,20.8886,20.9018,20.882,20.8886,16700.0
2012-02-02 10:30:00,31.76,31.79,31.75,31.78,32500.0,20.8886,20.9084,20.882,20.9018,32500.0
2012-02-02 10:35:00,31.79,31.8,31.73,31.74,42200.0,20.9084,20.9149,20.8689,20.8755,42200.0
2012-02-02 10:40:00,31.74,31.77,31.74,31.74,15300.0,20.8755,20.8952,20.8755,20.8755,15300.0
2012-02-02 10:45:00,31.75,31.76,31.73,31.75,37800.0,20.882,20.8886,20.8689,20.882,37800.0
2012-02-02 10:50:00,31.75,31.76,31.74,31.75,32500.0,20.882,20.8886,20.8755,20.882,32500.0
2012-02-02 10:55:00,31.75,31.76,31.74,31.75,29500.0,20.882,20.8886,20.8755,20.882,29500.0
2012-02-02 11:00:00,31.76,31.78,31.75,31.76,39300.0,20.8886,20.9018,20.882,20.8886,39300.0
2012-02-02 11:05:00,31.76,31.77,31.75,31.75,23300.0,20.8886,20.8952,20.882,20.882,23300.0
2012-02-02 11:10:00,31.75,31.76,31.73,31.76,21000.0,20.882,20.8886,20.8689,20.8886,21000.0
2012-02-02 11:15:00,31.75,31.76,31.73,31.75,36700.0,20.882,20.8886,20.8689,20.882,36700.0
2012-02-02 11:20:00,31.75,31.76,31.74,31.75,25300.0,20.882,20.8886,20.8755,20.882,25300.0
2012-02-02 11:25:00,31.76,31.76,31.75,31.76,11500.0,20.8886,20.8886,20.882,20.8886,11500.0
2012-02-02 11:30:00,31.76,31.76,31.75,31.76,5400.0,20.8886,20.8886,20.882,20.8886,5400.0
2012-02-02 11:35:00,31.75,31.76,31.72,31.72,41300.0,20.882,20.8886,20.8623,20.8623,41300.0
2012-02-02 11:40:00,31.73,31.73,31.71,31.72,19100.0,20.8689,20.8689,20.8557,20.8623,19100.0
2012-02-02 11:45:00,31.71,31.73,31.71,31.73,12200.0,20.8557,20.8689,20.8557,20.8689,12200.0
2012-02-02 11:50:00,31.72,31.73,31.7,31.71,20600.0,20.8623,20.8689,20.8492,20.8557,20600.0
2012-02-02 11:55:00,31.72,31.73,31.72,31.73,6300.0,20.8623,20.8689,20.8623,20.8689,6300.0
2012-02-02 12:00:00,31.73,31.73,31.71,31.72,14100.0,20.8689,20.8689,20.8557,20.8623,14100.0
2012-02-02 12:05:00,31.71,31.72,31.7,31.7,11500.0,20.8557,20.8623,20.8492,20.8492,11500.0
2012-02-02 12:10:00,31.7,31.71,31.68,31.68,53300.0,20.8492,20.8557,20.836,20.836,53300.0
2012-02-02 12:15:00,31.68,31.7,31.67,31.69,13400.0,20.836,20.8492,20.8294,20.8426,13400.0
2012-02-02 12:20:00,31.69,31.73,31.68,31.71,102900.0,20.8426,20.8689,20.836,20.8557,102900.0
2012-02-02 12:25:00,31.72,31.72,31.7,31.7,84100.0,20.8623,20.8623,20.8492,20.8492,84100.0
2012-02-02 12:30:00,31.7,31.71,31.67,31.68,32100.0,20.8492,20.8557,20.8294,20.836,32100.0
2012-02-02 12:35:00,31.67,31.68,31.62,31.65,27800.0,20.8294,20.836,20.7965,20.8163,27800.0
2012-02-02 12:40:00,31.65,31.68,31.65,31.67,20500.0,20.8163,20.836,20.8163,20.8294,20500.0
2012-02-02 12:45:00,31.66,31.69,31.66,31.68,25700.0,20.8229,20.8426,20.8229,20.836,25700.0
2012-02-02 12:50:00,31.68,31.7,31.68,31.69,31400.0,20.836,20.8492,20.836,20.8426,31400.0
2012-02-02 12:55:00,31.69,31.71,31.69,31.69,36400.0,20.8426,20.8557,20.8426,20.8426,36400.0
2012-02-02 13:00:00,31.69,31.7,31.69,31.7,22300.0,20.8426,20.8492,20.8426,20.8492,22300.0
2012-02-02 13:05:00,31.69,31.7,31.68,31.69,17200.0,20.8426,20.8492,20.836,20.8426,17200.0
2012-02-02 13:10:00,31.69,31.7,31.68,31.7,9500.0,20.8426,20.8492,20.836,20.8492,9500.0
2012-02-02 13:15:00,31.69,31.69,31.67,31.68,12800.0,20.8426,20.8426,20.8294,20.836,12800.0
2012-02-02 13:20:00,31.69,31.69,31.67,31.68,8800.0,20.8426,20.8426,20.8294,20.836,8800.0
2012-02-02 13:25:00,31.68,31.69,31.67,31.69,10400.0,20.836,20.8426,20.8294,20.8426,10400.0
2012-02-02 13:30:00,31.68,31.7,31.68,31.7,9400.0,20.836,20.8492,20.836,20.8492,9400.0
2012-02-02 13:35:00,31.7,31.7,31.69,31.7,9300.0,20.8492,20.8492,20.8426,20.8492,9300.0
2012-02-02 13:40:00,31.69,31.7,31.69,31.7,10500.0,20.8426,20.8492,20.8426,20.8492,10500.0
2012-02-02 13:45:00,31.69,31.73,31.69,31.7,106200.0,20.8426,20.8689,20.8426,20.8492,106200.0
2012-02-02 13:50:00,31.71,31.71,31.7,31.71,9100.0,20.8557,20.8557,20.8492,20.8557,9100.0
2012-02-02 13:55:00,31.71,31.71,31.69,31.69,29000.0,20.8557,20.8557,20.8426,20.8426,29000.0
2012-02-02 14:00:00,31.69,31.7,31.68,31.69,11800.0,20.8426,20.8492,20.836,20.8426,11800.0
2012-02-02 14:05:00,31.7,31.71,31.69,31.71,27700.0,20.8492,20.8557,20.8426,20.8557,27700.0
2012-02-02 14:10:00,31.71,31.71,31.7,31.71,7300.0,20.8557,20.8557,20.8492,20.8557,7300.0
2012-02-02 14:15:00,31.71,31.71,31.67,31.68,26600.0,20.8557,20.8557,20.8294,20.836,26600.0
2012-02-02 14:20:00,31.69,31.69,31.66,31.69,13900.0,20.8426,20.8426,20.8229,20.8426,13900.0
2012-02-02 14:25:00,31.69,31.69,31.66,31.67,14100.0,20.8426,20.8426,20.8229,20.8294,14100.0
2012-02-02 14:30:00,31.67,31.69,31.67,31.69,11100.0,20.8294,20.8426,20.8294,20.8426,11100.0
2012-02-02 14:35:00,31.69,31.69,31.66,31.68,24700.0,20.8426,20.8426,20.8229,20.836,24700.0
2012-02-02 14:40:00,31.68,31.68,31.67,31.68,24900.0,20.836,20.836,20.8294,20.836,24900.0
2012-02-02 14:45:00,31.67,31.68,31.65,31.67,23300.0,20.8294,20.836,20.8163,20.8294,23300.0
2012-02-02 14:50:00,31.67,31.67,31.63,31.66,34100.0,20.8294,20.8294,20.8031,20.8229,34100.0
2012-02-02 14:55:00,31.66,31.67,31.64,31.66,26400.0,20.8229,20.8294,20.8097,20.8229,26400.0
2012-02-02 15:00:00,31.66,31.67,31.63,31.64,20400.0,20.8229,20.8294,20.8031,20.8097,20400.0
2012-02-02 15:05:00,31.64,31.66,31.64,31.65,18100.0,20.8097,20.8229,20.8097,20.8163,18100.0
2012-02-02 15:10:00,31.64,31.66,31.64,31.66,12500.0,20.8097,20.8229,20.8097,20.8229,12500.0
2012-02-02 15:15:00,31.66,31.67,31.63,31.66,21300.0,20.8229,20.8294,20.8031,20.8229,21300.0
2012-02-02 15:20:00,31.65,31.68,31.65,31.68,17200.0,20.8163,20.836,20.8163,20.836,17200.0
2012-02-02 15:25:00,31.68,31.7,31.66,31.67,22300.0,20.836,20.8492,20.8229,20.8294,22300.0
2012-02-02 15:30:00,31.68,31.68,31.66,31.67,19600.0,20.836,20.836,20.8229,20.8294,19600.0
2012-02-02 15:35:00,31.66,31.68,31.65,31.65,35300.0,20.8229,20.836,20.8163,20.8163,35300.0
2012-02-02 15:40:00,31.65,31.66,31.64,31.64,42600.0,20.8163,20.8229,20.8097,20.8097,42600.0
2012-02-02 15:45:00,31.64,31.66,31.62,31.63,55800.0,20.8097,20.8229,20.7965,20.8031,55800.0
2012-02-02 15:50:00,31.63,31.65,31.62,31.65,56300.0,20.8031,20.8163,20.7965,20.8163,56300.0
2012-02-02 15:55:00,31.65,31.67,31.59,31.59,317700.0,20.8163,20.8294,20.7768,20.7768,317700.0
2012-02-03 09:30:00,32.1,32.27,32.05,32.07,140400.0,21.1122,21.2241,21.0794,21.0925,140400.0
2012-02-03 09:35:00,32.07,32.11,32.03,32.07,97400.0,21.0925,21.1188,21.0662,21.0925,97400.0
2012-02-03 09:40:00,32.07,32.08,32.01,32.04,41000.0,21.0925,21.0991,21.053,21.0728,41000.0
2012-02-03 09:45:00,32.04,32.04,31.99,32.0,58400.0,21.0728,21.0728,21.0399,21.0465,58400.0
2012-02-03 09:50:00,32.0,32.02,31.99,32.01,51500.0,21.0465,21.0596,21.0399,21.053,51500.0
2012-02-03 09:55:00,32.01,32.05,31.99,32.05,99400.0,21.053,21.0794,21.0399,21.0794,99400.0
2012-02-03 10:00:00,32.05,32.07,32.02,32.05,155300.0,21.0794,21.0925,21.0596,21.0794,155300.0
2012-02-03 10:05:00,32.06,32.11,32.05,32.1,40700.0,21.0859,21.1188,21.0794,21.1122,40700.0
2012-02-03 10:10:00,32.1,32.13,32.09,32.1,47000.0,21.1122,21.132,21.1057,21.1122,47000.0
2012-02-03 10:15:00,32.1,32.11,32.04,32.04,161400.0,21.1122,21.1188,21.0728,21.0728,161400.0
2012-02-03 10:20:00,32.05,32.07,32.04,32.04,43000.0,21.0794,21.0925,21.0728,21.0728,43000.0
2012-02-03 10:25:00,32.04,32.06,32.02,32.02,18700.0,21.0728,21.0859,21.0596,21.0596,18700.0
2012-02-03 10:30:00,32.03,32.03,32.0,32.0,19000.0,21.0662,21.0662,21.0465,21.0465,19000.0
2012-02-03 10:35:00,32.0,32.03,32.0,32.03,14900.0,21.0465,21.0662,21.0465,21.0662,14900.0
2012-02-03 10:40:00,32.02,32.04,32.02,32.03,27200.0,21.0596,21.0728,21.0596,21.0662,27200.0
2012-02-03 10:45:00,32.03,32.04,32.01,32.02,16800.0,21.0662,21.0728,21.053,21.0596,16800.0
2012-02-03 10:50:00,32.02,32.05,32.01,32.05,4100.0,21.0596,21.0794,21.053,21.0794,4100.0
2012-02-03 10:55:00,32.05,32.05,32.02,32.02,18000.0,21.0794,21.0794,21.0596,21.0596,18000.0
2012-02-03 11:00:00,32.02,32.02,31.96,31.99,22500.0,21.0596,21.0596,21.0202,21.0399,22500.0
2012-02-03 11:05:00,31.99,31.99,31.94,31.95,19100.0,21.0399,21.0399,21.007,21.0136,19100.0
2012-02-03 11:10:00,31.94,31.97,31.92,31.96,31100.0,21.007,21.0267,20.9939,21.0202,31100.0
2012-02-03 11:15:00,31.96,31.99,31.96,31.97,24000.0,21.0202,21.0399,21.0202,21.0267,24000.0
2012-02-03 11:20:00,31.98,32.01,31.98,32.0,20600.0,21.0333,21.053,21.0333,21.0465,20600.0
2012-02-03 11:25:00,32.0,32.0,31.99,32.0,13300.0,21.0465,21.0465,21.0399,21.0465,13300.0
2012-02-03 11:30:00,31.99,32.04,31.99,32.02,58000.0,21.0399,21.0728,21.0399,21.0596,58000.0
2012-02-03 11:35:00,32.02,32.04,32.01,32.01,63400.0,21.0596,21.0728,21.053,21.053,63400.0
2012-02-03 11:40:00,32.0,32.01,31.98,31.99,8000.0,21.0465,21.053,21.0333,21.0399,8000.0
2012-02-03 11:45:00,31.99,32.01,31.99,31.99,29700.0,21.0399,21.053,21.0399,21.0399,29700.0
2012-02-03 11:50:00,32.0,32.02,31.99,32.0,15200.0,21.0465,21.0596,21.0399,21.0465,15200.0
2012-02-03 11:55:00,32.01,32.01,31.98,31.98,4100.0,21.053,21.053,21.0333,21.0333,4100.0
2012-02-03 12:00:00,31.97,31.99,31.97,31.99,12700.0,21.0267,21.0399,21.0267,21.0399,12700.0
2012-02-03 12:05:00,31.99,32.0,31.96,31.98,15900.0,21.0399,21.0465,21.0202,21.0333,15900.0
2012-02-03 12:10:00,31.98,31.99,31.96,31.97,9500.0,21.0333,21.0399,21.0202,21.0267,9500.0
2012-02-03 12:15:00,31.96,31.98,31.96,31.96,9500.0,21.0202,21.0333,21.0202,21.0202,9500.0
2012-02-03 12:20:00,31.97,31.99,31.96,31.99,7800.0,21.0267,21.0399,21.0202,21.0399,7800.0
2012-02-03 12:25:00,31.99,32.01,31.99,32.01,10600.0,21.0399,21.053,21.0399,21.053,10600.0
2012-02-03 12:30:00,32.0,32.01,31.99,32.01,5300.0,21.0465,21.053,21.0399,21.053,5300.0
2012-02-03 12:35:00,32.0,32.01,32.0,32.01,4900.0,21.0465,21.053,21.0465,21.053,4900.0
2012-02-03 12:40:00,32.01,32.01,32.0,32.0,20200.0,21.053,21.053,21.0465,21.0465,20200.0
2012-02-03 12:45:00,32.01,32.01,31.98,31.98,22300.0,21.053,21.053,21.0333,21.0333,22300.0
2012-02-03 12:50:00,31.99,31.99,31.96,31.96,9900.0,21.0399,21.0399,21.0202,21.0202,9900.0
2012-02-03 12:55:00,31.96,31.96,31.94,31.96,7600.0,21.0202,21.0202,21.007,21.0202,7600.0
2012-02-03 13:00:00,31.96,31.97,31.95,31.96,11600.0,21.0202,21.0267,21.0136,21.0202,11600.0
2012-02-03 13:05:00,31.96,31.97,31.95,31.96,15000.0,21.0202,21.0267,21.0136,21.0202,15000.0
2012-02-03 13:10:00,31.96,31.98,31.95,31.95,16100.0,21.0202,21.0333,21.0136,21.0136,16100.0
2012-02-03 13:15:00,31.95,31.96,31.95,31.95,6400.0,21.0136,21.0202,21.0136,21.0136,6400.0
2012-02-03 13:20:00,31.96,32.0,31.96,31.99,15900.0,21.0202,21.0465,21.0202,21.0399,15900.0
2012-02-03 13:25:00,31.99,32.01,31.98,31.99,24400.0,21.0399,21.053,21.0333,21.0399,24400.0
2012-02-03 13:30:00,31.98,31.99,31.97,31.98,22300.0,21.0333,21.0399,21.0267,21.0333,22300.0
2012-02-03 13:35:00,31.98,31.99,31.98,31.98,5800.0,21.0333,21.0399,21.0333,21.0333,5800.0
2012-02-03 13:40:00,31.98,31.99,31.97,31.98,10600.0,21.0333,21.0399,21.0267,21.0333,10600.0
2012-02-03 13:45:00,31.98,32.0,31.97,31.99,26700.0,21.0333,21.0465,21.0267,21.0399,26700.0
2012-02-03 13:50:00,32.0,32.0,31.98,31.98,8400.0,21.0465,21.0465,21.0333,21.0333,8400.0
2012-02-03 13:55:00,31.98,32.0,31.97,32.0,32100.0,21.0333,21.0465,21.0267,21.0465,32100.0
2012-02-03 14:00:00,32.0,32.01,31.99,32.0,125700.0,21.0465,21.053,21.0399,21.0465,125700.0
2012-02-03 14:05:00,32.01,32.01,31.99,31.99,7600.0,21.053,21.053,21.0399,21.0399,7600.0
2012-02-03 14:10:00,31.99,32.0,31.98,32.0,25700.0,21.0399,21.0465,21.0333,21.0465,25700.0
2012-02-03 14:15:00,32.0,32.01,32.0,32.01,26000.0,21.0465,21.053,21.0465,21.053,26000.0
2012-02-03 14:20:00,32.01,32.01,31.97,31.99,13000.0,21.053,21.053,21.0267,21.0399,13000.0
2012-02-03 14:25:00,31.98,31.99,31.96,31.98,18800.0,21.0333,21.0399,21.0202,21.0333,18800.0
2012-02-03 14:30:00,31.98,32.0,31.98,32.0,16900.0,21.0333,21.0465,21.0333,21.0465,16900.0
2012-02-03 14:35:00,32.0,32.0,31.96,31.96,12600.0,21.0465,21.0465,21.0202,21.0202,12600.0
2012-02-03 14:40:00,31.96,31.98,31.95,31.97,13500.0,21.0202,21.0333,21.0136,21.0267,13500.0
2012-02-03 14:45:00,31.98,31.99,31.97,31.98,13100.0,21.0333,21.0399,21.0267,21.0333,13100.0
2012-02-03 14:50:00,31.98,31.99,31.96,31.99,18100.0,21.0333,21.0399,21.0202,21.0399,18100.0
2012-02-03 14:55:00,31.99,31.99,31.97,31.97,11200.0,21.0399,21.0399,21.0267,21.0267,11200.0
2012-02-03 15:00:00,31.97,31.99,31.95,31.96,14700.0,21.0267,21.0399,21.0136,21.0202,14700.0
2012-02-03 15:05:00,31.96,31.96,31.95,31.95,10200.0,21.0202,21.0202,21.0136,21.0136,10200.0
2012-02-03 15:10:00,31.95,31.96,31.95,31.96,11300.0,21.0136,21.0202,21.0136,21.0202,11300.0
2012-02-03 15:15:00,31.96,31.97,31.94,31.96,25500.0,21.0202,21.0267,21.007,21.0202,25500.0
2012-02-03 15:20:00,31.96,31.96,31.93,31.94,17500.0,21.0202,21.0202,21.0004,21.007,17500.0
2012-02-03 15:25:00,31.93,31.96,31.93,31.96,16000.0,21.0004,21.0202,21.0004,21.0202,16000.0
2012-02-03 15:30:00,31.95,31.97,31.94,31.95,28300.0,21.0136,21.0267,21.007,21.0136,28300.0
2012-02-03 15:35:00,31.95,31.96,31.92,31.93,29400.0,21.0136,21.0202,20.9939,21.0004,29400.0
2012-02-03 15:40:00,31.93,31.95,31.92,31.95,32700.0,21.0004,21.0136,20.9939,21.0136,32700.0
2012-02-03 15:45:00,31.95,31.98,31.95,31.98,72300.0,21.0136,21.0333,21.0136,21.0333,72300.0
2012-02-03 15:50:00,31.98,32.0,31.97,31.99,57600.0,21.0333,21.0465,21.0267,21.0399,57600.0
2012-02-03 15:55:00,31.98,32.0,31.94,31.95,251900.0,21.0333,21.0465,21.007,21.0136,251900.0
2012-02-06 09:30:00,31.82,31.89,31.69,31.74,51700.0,20.9281,20.9741,20.8426,20.8755,51700.0
2012-02-06 09:35:00,31.74,31.84,31.73,31.79,18100.0,20.8755,20.9412,20.8689,20.9084,18100.0
2012-02-06 09:40:00,31.79,31.8,31.77,31.8,10700.0,20.9084,20.9149,20.8952,20.9149,10700.0
2012-02-06 09:45:00,31.8,31.81,31.79,31.8,9800.0,20.9149,20.9215,20.9084,20.9149,9800.0
2012-02-06 09:50:00,31.79,31.83,31.78,31.78,28100.0,20.9084,20.9347,20.9018,20.9018,28100.0
2012-02-06 09:55:00,31.78,31.79,31.73,31.76,76600.0,20.9018,20.9084,20.8689,20.8886,76600.0
2012-02-06 10:00:00,31.76,31.81,31.76,31.8,17900.0,20.8886,20.9215,20.8886,20.9149,17900.0
2012-02-06 10:05:00,31.81,31.83,31.78,31.78,56000.0,20.9215,20.9347,20.9018,20.9018,56000.0
2012-02-06 10:10:00,31.77,31.81,31.77,31.8,8800.0,20.8952,20.9215,20.8952,20.9149,8800.0
2012-02-06 10:15:00,31.8,31.82,31.79,31.79,70900.0,20.9149,20.9281,20.9084,20.9084,70900.0
2012-02-06 10:20:00,31.79,31.81,31.78,31.8,16300.0,20.9084,20.9215,20.9018,20.9149,16300.0
2012-02-06 10:25:00,31.79,31.8,31.73,31.73,11700.0,20.9084,20.9149,20.8689,20.8689,11700.0
2012-02-06 10:30:00,31.73,31.78,31.73,31.78,12300.0,20.8689,20.9018,20.8689,20.9018,12300.0
2012-02-06 10:35:00,31.78,31.8,31.76,31.77,10100.0,20.9018,20.9149,20.8886,20.8952,10100.0
2012-02-06 10:40:00,31.77,31.77,31.7,31.72,25000.0,20.8952,20.8952,20.8492,20.8623,25000.0
2012-02-06 10:45:00,31.72,31.72,31.69,31.7,16800.0,20.8623,20.8623,20.8426,20.8492,16800.0
2012-02-06 10:50:00,31.7,31.72,31.67,31.68,22700.0,20.8492,20.8623,20.8294,20.836,22700.0
2012-02-06 10:55:00,31.68,31.71,31.68,31.69,14700.0,20.836,20.8557,20.836,20.8426,14700.0
2012-02-06 11:00:00,31.7,31.71,31.68,31.71,9900.0,20.8492,20.8557,20.836,20.8557,9900.0
2012-02-06 11:05:00,31.69,31.71,31.66,31.69,14300.0,20.8426,20.8557,20.8229,20.8426,14300.0
2012-02-06 11:10:00,31.69,31.74,31.69,31.7,24900.0,20.8426,20.8755,20.8426,20.8492,24900.0
2012-02-06 11:15:00,31.71,31.73,31.7,31.7,31200.0,20.8557,20.8689,20.8492,20.8492,31200.0
2012-02-06 11:20:00,31.71,31.71,31.66,31.67,55600.0,20.8557,20.8557,20.8229,20.8294,55600.0
2012-02-06 11:25:00,31.68,31.68,31.66,31.67,8200.0,20.836,20.836,20.8229,20.8294,8200.0
2012-02-06 11:30:00,31.67,31.68,31.66,31.68,13100.0,20.8294,20.836,20.8229,20.836,13100.0
2012-02-06 11:35:00,31.67,31.68,31.65,31.66,13300.0,20.8294,20.836,20.8163,20.8229,13300.0
2012-02-06 11:40:00,31.67,31.69,31.65,31.66,13000.0,20.8294,20.8426,20.8163,20.8229,13000.0
2012-02-06 11:45:00,31.66,31.67,31.64,31.66,10800.0,20.8229,20.8294,20.8097,20.8229,10800.0
2012-02-06 11:50:00,31.66,31.66,31.63,31.64,8500.0,20.8229,20.8229,20.8031,20.8097,8500.0
2012-02-06 11:55:00,31.64,31.66,31.63,31.66,7000.0,20.8097,20.8229,20.8031,20.8229,7000.0
2012-02-06 12:00:00,31.66,31.67,31.64,31.65,22800.0,20.8229,20.8294,20.8097,20.8163,22800.0
2012-02-06 12:05:00,31.65,31.66,31.63,31.65,11000.0,20.8163,20.8229,20.8031,20.8163,11000.0
2012-02-06 12:10:00,31.64,31.66,31.64,31.66,8600.0,20.8097,20.8229,20.8097,20.8229,8600.0
2012-02-06 12:15:00,31.66,31.67,31.66,31.67,4700.0,20.8229,20.8294,20.8229,20.8294,4700.0
2012-02-06 12:20:00,31.68,31.71,31.66,31.68,55600.0,20.836,20.8557,20.8229,20.836,55600.0
2012-02-06 12:25:00,31.68,31.69,31.67,31.68,10900.0,20.836,20.8426,20.8294,20.836,10900.0
2012-02-06 12:30:00,31.67,31.72,31.67,31.71,10000.0,20.8294,20.8623,20.8294,20.8557,10000.0
2012-02-06 12:35:00,31.72,31.74,31.7,31.73,19500.0,20.8623,20.8755,20.8492,20.8689,19500.0
2012-02-06 12:40:00,31.73,31.74,31.71,31.73,18600.0,20.8689,20.8755,20.8557,20.8689,18600.0
2012-02-06 12:45:00,31.74,31.74,31.73,31.73,10500.0,20.8755,20.8755,20.8689,20.8689,10500.0
2012-02-06 12:50:00,31.73,31.74,31.72,31.72,10500.0,20.8689,20.8755,20.8623,20.8623,10500.0
2012-02-06 12:55:00,31.72,31.74,31.71,31.72,8400.0,20.8623,20.8755,20.8557,20.8623,8400.0
2012-02-06 13:00:00,31.72,31.73,31.71,31.73,7100.0,20.8623,20.8689,20.8557,20.8689,7100.0
2012-02-06 13:05:00,31.73,31.73,31.72,31.72,6400.0,20.8689,20.8689,20.8623,20.8623,6400.0
2012-02-06 13:10:00,31.72,31.72,31.69,31.7,10100.0,20.8623,20.8623,20.8426,20.8492,10100.0
2012-02-06 13:15:00,31.7,31.72,31.7,31.71,3200.0,20.8492,20.8623,20.8492,20.8557,3200.0
2012-02-06 13:20:00,31.71,31.72,31.7,31.71,8300.0,20.8557,20.8623,20.8492,20.8557,8300.0
2012-02-06 13:25:00,31.71,31.72,31.68,31.69,18700.0,20.8557,20.8623,20.836,20.8426,18700.0
2012-02-06 13:30:00,31.68,31.71,31.68,31.71,17600.0,20.836,20.8557,20.836,20.8557,17600.0
2012-02-06 13:35:00,31.71,31.71,31.69,31.69,16200.0,20.8557,20.8557,20.8426,20.8426,16200.0
2012-02-06 13:40:00,31.69,31.7,31.68,31.68,10300.0,20.8426,20.8492,20.836,20.836,10300.0
2012-02-06 13:45:00,31.68,31.68,31.65,31.68,7000.0,20.836,20.836,20.8163,20.836,7000.0
2012-02-06 13:50:00,31.68,31.68,31.66,31.68,10900.0,20.836,20.836,20.8229,20.836,10900.0
2012-02-06 13:55:00,31.69,31.69,31.67,31.69,6400.0,20.8426,20.8426,20.8294,20.8426,6400.0
2012-02-06 14:00:00,31.69,31.7,31.69,31.7,2600.0,20.8426,20.8492,20.8426,20.8492,2600.0
2012-02-06 14:05:00,31.7,31.71,31.7,31.71,8300.0,20.8492,20.8557,20.8492,20.8557,8300.0
2012-02-06 14:10:00,31.71,31.72,31.7,31.71,11200.0,20.8557,20.8623,20.8492,20.8557,11200.0
2012-02-06 14:15:00,31.71,31.72,31.69,31.69,6200.0,20.8557,20.8623,20.8426,20.8426,6200.0
2012-02-06 14:20:00,31.69,31.71,31.69,31.7,13200.0,20.8426,20.8557,20.8426,20.8492,13200.0
2012-02-06 14:25:00,31.71,31.71,31.7,31.71,12300.0,20.8557,20.8557,20.8492,20.8557,12300.0
2012-02-06 14:30:00,31.71,31.74,31.71,31.73,7200.0,20.8557,20.8755,20.8557,20.8689,7200.0
2012-02-06 14:35:00,31.73,31.75,31.73,31.75,5600.0,20.8689,20.882,20.8689,20.882,5600.0
2012-02-06 14:40:00,31.75,31.75,31.71,31.72,14200.0,20.882,20.882,20.8557,20.8623,14200.0
2012-02-06 14:45:00,31.72,31.73,31.69,31.7,16200.0,20.8623,20.8689,20.8426,20.8492,16200.0
2012-02-06 14:50:00,31.7,31.71,31.7,31.71,3000.0,20.8492,20.8557,20.8492,20.8557,3000.0
2012-02-06 14:55:00,31.71,31.73,31.71,31.72,10000.0,20.8557,20.8689,20.8557,20.8623,10000.0
2012-02-06 15:00:00,31.71,31.73,31.7,31.72,14600.0,20.8557,20.8689,20.8492,20.8623,14600.0
2012-02-06 15:05:00,31.72,31.74,31.71,31.72,84100.0,20.8623,20.8755,20.8557,20.8623,84100.0
2012-02-06 15:10:00,31.72,31.73,31.69,31.7,27900.0,20.8623,20.8689,20.8426,20.8492,27900.0
2012-02-06 15:15:00,31.7,31.73,31.69,31.73,19100.0,20.8492,20.8689,20.8426,20.8689,19100.0
2012-02-06 15:20:00,31.73,31.74,31.72,31.73,13000.0,20.8689,20.8755,20.8623,20.8689,13000.0
2012-02-06 15:25:00,31.72,31.74,31.72,31.73,22400.0,20.8623,20.8755,20.8623,20.8689,22400.0
2012-02-06 15:30:00,31.73,31.74,31.72,31.74,28300.0,20.8689,20.8755,20.8623,20.8755,28300.0
2012-02-06 15:35:00,31.74,31.75,31.72,31.74,34200.0,20.8755,20.882,20.8623,20.8755,34200.0
2012-02-06 15:40:00,31.74,31.75,31.73,31.75,56600.0,20.8755,20.882,20.8689,20.882,56600.0
2012-02-06 15:45:00,31.75,31.75,31.73,31.75,77300.0,20.882,20.882,20.8689,20.882,77300.0
2012-02-06 15:50:00,31.75,31.78,31.75,31.77,99200.0,20.882,20.9018,20.882,20.8952,99200.0
2012-02-06 15:55:00,31.77,31.8,31.71,31.71,337500.0,20.8952,20.9149,20.8557,20.8557,337500.0
2012-02-07 09:30:00,31.67,31.74,31.59,31.6,60200.0,20.8294,20.8755,20.7768,20.7834,60200.0
2012-02-07 09:35:00,31.6,31.63,31.51,31.52,17900.0,20.7834,20.8031,20.7242,20.7308,17900.0
2012-02-07 09:40:00,31.51,31.58,31.5,31.56,40300.0,20.7242,20.7702,20.7176,20.7571,40300.0
2012-02-07 09:45:00,31.56,31.56,31.51,31.53,13100.0,20.7571,20.7571,20.7242,20.7374,13100.0
2012-02-07 09:50:00,31.53,31.54,31.5,31.54,28200.0,20.7374,20.7439,20.7176,20.7439,28200.0
2012-02-07 09:55:00,31.54,31.6,31.52,31.6,18100.0,20.7439,20.7834,20.7308,20.7834,18100.0
2012-02-07 10:00:00,31.6,31.6,31.51,31.52,25200.0,20.7834,20.7834,20.7242,20.7308,25200.0
2012-02-07 10:05:00,31.51,31.57,31.5,31.56,17600.0,20.7242,20.7637,20.7176,20.7571,17600.0
2012-02-07 10:10:00,31.56,31.61,31.55,31.59,35300.0,20.7571,20.79,20.7505,20.7768,35300.0
2012-02-07 10:15:00,31.58,31.61,31.58,31.59,24500.0,20.7702,20.79,20.7702,20.7768,24500.0
2012-02-07 10:20:00,31.59,31.63,31.55,31.63,15600.0,20.7768,20.8031,20.7505,20.8031,15600.0
2012-02-07 10:25:00,31.63,31.65,31.61,31.62,65400.0,20.8031,20.8163,20.79,20.7965,65400.0
2012-02-07 10:30:00,31.62,31.66,31.61,31.64,78600.0,20.7965,20.8229,20.79,20.8097,78600.0
2012-02-07 10:35:00,31.64,31.68,31.63,31.68,61200.0,20.8097,20.836,20.8031,20.836,61200.0
2012-02-07 10:40:00,31.69,31.73,31.69,31.7,23600.0,20.8426,20.8689,20.8426,20.8492,23600.0
2012-02-07 10:45:00,31.7,31.74,31.69,31.74,15100.0,20.8492,20.8755,20.8426,20.8755,15100.0
2012-02-07 10:50:00,31.74,31.75,31.7,31.71,45000.0,20.8755,20.882,20.8492,20.8557,45000.0
2012-02-07 10:55:00,31.71,31.77,31.71,31.75,17500.0,20.8557,20.8952,20.8557,20.882,17500.0
2012-02-07 11:00:00,31.76,31.78,31.76,31.77,8000.0,20.8886,20.9018,20.8886,20.8952,8000.0
2012-02-07 11:05:00,31.77,31.8,31.75,31.78,17400.0,20.8952,20.9149,20.882,20.9018,17400.0
2012-02-07 11:10:00,31.78,31.79,31.78,31.79,3200.0,20.9018,20.9084,20.9018,20.9084,3200.0
2012-02-07 11:15:00,31.79,31.8,31.78,31.79,7500.0,20.9084,20.9149,20.9018,20.9084,7500.0
2012-02-07 11:20:00,31.79,31.8,31.78,31.79,5500.0,20.9084,20.9149,20.9018,20.9084,5500.0
2012-02-07 11:25:00,31.78,31.8,31.77,31.8,10600.0,20.9018,20.9149,20.8952,20.9149,10600.0
2012-02-07 11:30:00,31.8,31.8,31.77,31.78,8000.0,20.9149,20.9149,20.8952,20.9018,8000.0
2012-02-07 11:35:00,31.77,31.77,31.73,31.76,13200.0,20.8952,20.8952,20.8689,20.8886,13200.0
2012-02-07 11:40:00,31.76,31.77,31.73,31.74,10200.0,20.8886,20.8952,20.8689,20.8755,10200.0
2012-02-07 11:45:00,31.74,31.75,31.73,31.75,14900.0,20.8755,20.882,20.8689,20.882,14900.0
2012-02-07 11:50:00,31.75,31.75,31.71,31.73,11000.0,20.882,20.882,20.8557,20.8689,11000.0
2012-02-07 11:55:00,31.74,31.74,31.71,31.72,5800.0,20.8755,20.8755,20.8557,20.8623,5800.0
2012-02-07 12:00:00,31.72,31.75,31.72,31.74,12800.0,20.8623,20.882,20.8623,20.8755,12800.0
2012-02-07 12:05:00,31.74,31.74,31.71,31.73,5800.0,20.8755,20.8755,20.8557,20.8689,5800.0
2012-02-07 12:10:00,31.73,31.74,31.71,31.72,6400.0,20.8689,20.8755,20.8557,20.8623,6400.0
2012-02-07 12:15:00,31.72,31.73,31.69,31.69,26800.0,20.8623,20.8689,20.8426,20.8426,26800.0
2012-02-07 12:20:00,31.7,31.71,31.69,31.7,7000.0,20.8492,20.8557,20.8426,20.8492,7000.0
2012-02-07 12:25:00,31.71,31.71,31.67,31.67,20500.0,20.8557,20.8557,20.8294,20.8294,20500.0
2012-02-07 12:30:00,31.67,31.68,31.67,31.67,6400.0,20.8294,20.836,20.8294,20.8294,6400.0
2012-02-07 12:35:00,31.67,31.68,31.66,31.67,15000.0,20.8294,20.836,20.8229,20.8294,15000.0
2012-02-07 12:40:00,31.68,31.68,31.66,31.66,2700.0,20.836,20.836,20.8229,20.8229,2700.0
2012-02-07 12:45:00,31.67,31.68,31.66,31.68,7900.0,20.8294,20.836,20.8229,20.836,7900.0
2012-02-07 12:50:00,31.68,31.69,31.68,31.68,2100.0,20.836,20.8426,20.836,20.836,2100.0
2012-02-07 12:55:00,31.67,31.68,31.67,31.68,5800.0,20.8294,20.836,20.8294,20.836,5800.0
2012-02-07 13:00:00,31.67,31.68,31.67,31.68,5800.0,20.8294,20.836,20.8294,20.836,5800.0
2012-02-07 13:05:00,31.68,31.68,31.66,31.67,12100.0,20.836,20.836,20.8229,20.8294,12100.0
2012-02-07 13:10:00,31.67,31.67,31.63,31.64,11600.0,20.8294,20.8294,20.8031,20.8097,11600.0
2012-02-07 13:15:00,31.64,31.66,31.62,31.63,29200.0,20.8097,20.8229,20.7965,20.8031,29200.0
2012-02-07 13:20:00,31.63,31.64,31.61,31.63,12700.0,20.8031,20.8097,20.79,20.8031,12700.0
2012-02-07 13:25:00,31.63,31.67,31.63,31.67,11200.0,20.8031,20.8294,20.8031,20.8294,11200.0
2012-02-07 13:30:00,31.68,31.68,31.65,31.66,7900.0,20.836,20.836,20.8163,20.8229,7900.0
2012-02-07 13:35:00,31.66,31.7,31.66,31.7,10600.0,20.8229,20.8492,20.8229,20.8492,10600.0
2012-02-07 13:40:00,31.7,31.71,31.68,31.7,9600.0,20.8492,20.8557,20.836,20.8492,9600.0
2012-02-07 13:45:00,31.7,31.74,31.7,31.73,11300.0,20.8492,20.8755,20.8492,20.8689,11300.0
2012-02-07 13:50:00,31.74,31.74,31.72,31.73,10100.0,20.8755,20.8755,20.8623,20.8689,10100.0
2012-02-07 13:55:00,31.73,31.73,31.71,31.73,15600.0,20.8689,20.8689,20.8557,20.8689,15600.0
2012-02-07 14:00:00,31.73,31.74,31.7,31.7,8200.0,20.8689,20.8755,20.8492,20.8492,8200.0
2012-02-07 14:05:00,31.71,31.71,31.69,31.7,11900.0,20.8557,20.8557,20.8426,20.8492,11900.0
2012-02-07 14:10:00,31.71,31.72,31.7,31.71,7500.0,20.8557,20.8623,20.8492,20.8557,7500.0
2012-02-07 14:15:00,31.7,31.73,31.7,31.72,8200.0,20.8492,20.8689,20.8492,20.8623,8200.0
2012-02-07 14:20:00,31.71,31.72,31.68,31.69,12900.0,20.8557,20.8623,20.836,20.8426,12900.0
2012-02-07 14:25:00,31.68,31.7,31.68,31.69,13000.0,20.836,20.8492,20.836,20.8426,13000.0
2012-02-07 14:30:00,31.69,31.7,31.68,31.69,10700.0,20.8426,20.8492,20.836,20.8426,10700.0
2012-02-07 14:35:00,31.69,31.69,31.68,31.68,7400.0,20.8426,20.8426,20.836,20.836,7400.0
2012-02-07 14:40:00,31.68,31.7,31.68,31.68,13700.0,20.836,20.8492,20.836,20.836,13700.0
2012-02-07 14:45:00,31.69,31.71,31.69,31.71,11200.0,20.8426,20.8557,20.8426,20.8557,11200.0
2012-02-07 14:50:00,31.71,31.73,31.69,31.69,10700.0,20.8557,20.8689,20.8426,20.8426,10700.0
2012-02-07 14:55:00,31.69,31.69,31.64,31.66,10800.0,20.8426,20.8426,20.8097,20.8229,10800.0
2012-02-07 15:00:00,31.65,31.66,31.63,31.64,21800.0,20.8163,20.8229,20.8031,20.8097,21800.0
2012-02-07 15:05:00,31.64,31.67,31.64,31.67,12100.0,20.8097,20.8294,20.8097,20.8294,12100.0
2012-02-07 15:10:00,31.67,31.7,31.67,31.68,18800.0,20.8294,20.8492,20.8294,20.836,18800.0
2012-02-07 15:15:00,31.68,31.7,31.67,31.67,32000.0,20.836,20.8492,20.8294,20.8294,32000.0
2012-02-07 15:20:00,31.67,31.71,31.67,31.7,17800.0,20.8294,20.8557,20.8294,20.8492,17800.0
2012-02-07 15:25:00,31.7,31.73,31.7,31.71,30300.0,20.8492,20.8689,20.8492,20.8557,30300.0
2012-02-07 15:30:00,31.72,31.73,31.67,31.7,37900.0,20.8623,20.8689,20.8294,20.8492,37900.0
2012-02-07 15:35:00,31.7,31.7,31.69,31.69,9300.0,20.8492,20.8492,20.8426,20.8426,9300.0
2012-02-07 15:40:00,31.7,31.73,31.68,31.72,36400.0,20.8492,20.8689,20.836,20.8623,36400.0
2012-02-07 15:45:00,31.72,31.73,31.67,31.69,40500.0,20.8623,20.8689,20.8294,20.8426,40500.0
2012-02-07 15:50:00,31.69,31.7,31.68,31.7,30900.0,20.8426,20.8492,20.836,20.8492,30900.0
2012-02-07 15:55:00,31.7,31.71,31.68,31.71,106800.0,20.8492,20.8557,20.836,20.8557,106800.0
2012-02-08 09:30:00,31.76,31.84,31.7,31.73,58900.0,20.8886,20.9412,20.8492,20.8689,58900.0
2012-02-08 09:35:00,31.73,31.74,31.52,31.52,31200.0,20.8689,20.8755,20.7308,20.7308,31200.0
2012-02-08 09:40:00,31.52,31.64,31.52,31.64,18000.0,20.7308,20.8097,20.7308,20.8097,18000.0
2012-02-08 09:45:00,31.63,31.66,31.59,31.64,61600.0,20.8031,20.8229,20.7768,20.8097,61600.0
2012-02-08 09:50:00,31.64,31.66,31.6,31.63,33000.0,20.8097,20.8229,20.7834,20.8031,33000.0
2012-02-08 09:55:00,31.62,31.67,31.61,31.66,15900.0,20.7965,20.8294,20.79,20.8229,15900.0
2012-02-08 10:00:00,31.67,31.7,31.65,31.69,12200.0,20.8294,20.8492,20.8163,20.8426,12200.0
2012-02-08 10:05:00,31.7,31.7,31.67,31.67,15400.0,20.8492,20.8492,20.8294,20.8294,15400.0
2012-02-08 10:10:00,31.68,31.72,31.68,31.68,15000.0,20.836,20.8623,20.836,20.836,15000.0
2012-02-08 10:15:00,31.68,31.71,31.66,31.67,17700.0,20.836,20.8557,20.8229,20.8294,17700.0
2012-02-08 10:20:00,31.67,31.67,31.63,31.63,11900.0,20.8294,20.8294,20.8031,20.8031,11900.0
2012-02-08 10:25:00,31.62,31.64,31.61,31.64,12700.0,20.7965,20.8097,20.79,20.8097,12700.0
2012-02-08 10:30:00,31.65,31.66,31.6,31.6,20300.0,20.8163,20.8229,20.7834,20.7834,20300.0
2012-02-08 10:35:00,31.6,31.6,31.56,31.56,11200.0,20.7834,20.7834,20.7571,20.7571,11200.0
2012-02-08 10:40:00,31.56,31.57,31.53,31.54,33700.0,20.7571,20.7637,20.7374,20.7439,33700.0
2012-02-08 10:45:00,31.54,31.57,31.52,31.56,39800.0,20.7439,20.7637,20.7308,20.7571,39800.0
2012-02-08 10:50:00,31.57,31.57,31.53,31.54,8100.0,20.7637,20.7637,20.7374,20.7439,8100.0
2012-02-08 10:55:00,31.55,31.55,31.53,31.55,11600.0,20.7505,20.7505,20.7374,20.7505,11600.0
2012-02-08 11:00:00,31.55,31.57,31.5,31.51,31500.0,20.7505,20.7637,20.7176,20.7242,31500.0
2012-02-08 11:05:00,31.51,31.52,31.5,31.51,18800.0,20.7242,20.7308,20.7176,20.7242,18800.0
2012-02-08 11:10:00,31.51,31.55,31.5,31.55,27700.0,20.7242,20.7505,20.7176,20.7505,27700.0
2012-02-08 11:15:00,31.54,31.54,31.5,31.52,25700.0,20.7439,20.7439,20.7176,20.7308,25700.0
2012-02-08 11:20:00,31.51,31.56,31.51,31.53,36400.0,20.7242,20.7571,20.7242,20.7374,36400.0
2012-02-08 11:25:00,31.52,31.54,31.52,31.54,15400.0,20.7308,20.7439,20.7308,20.7439,15400.0
2012-02-08 11:30:00,31.55,31.57,31.53,31.53,14000.0,20.7505,20.7637,20.7374,20.7374,14000.0
2012-02-08 11:35:00,31.54,31.59,31.53,31.59,24900.0,20.7439,20.7768,20.7374,20.7768,24900.0
2012-02-08 11:40:00,31.59,31.59,31.53,31.54,19600.0,20.7768,20.7768,20.7374,20.7439,19600.0
2012-02-08 11:45:00,31.54,31.59,31.54,31.56,17500.0,20.7439,20.7768,20.7439,20.7571,17500.0
2012-02-08 11:50:00,31.56,31.6,31.56,31.59,16100.0,20.7571,20.7834,20.7571,20.7768,16100.0
2012-02-08 11:55:00,31.58,31.6,31.58,31.6,9200.0,20.7702,20.7834,20.7702,20.7834,9200.0
2012-02-08 12:00:00,31.59,31.62,31.58,31.59,42700.0,20.7768,20.7965,20.7702,20.7768,42700.0
2012-02-08 12:05:00,31.59,31.6,31.58,31.59,18800.0,20.7768,20.7834,20.7702,20.7768,18800.0
2012-02-08 12:10:00,31.59,31.62,31.58,31.59,13800.0,20.7768,20.7965,20.7702,20.7768,13800.0
2012-02-08 12:15:00,31.59,31.62,31.59,31.6,26700.0,20.7768,20.7965,20.7768,20.7834,26700.0
2012-02-08 12:20:00,31.6,31.6,31.59,31.6,6200.0,20.7834,20.7834,20.7768,20.7834,6200.0
2012-02-08 12:25:00,31.6,31.61,31.59,31.59,5400.0,20.7834,20.79,20.7768,20.7768,5400.0
2012-02-08 12:30:00,31.59,31.6,31.57,31.58,10800.0,20.7768,20.7834,20.7637,20.7702,10800.0
2012-02-08 12:35:00,31.58,31.59,31.57,31.59,9100.0,20.7702,20.7768,20.7637,20.7768,9100.0
2012-02-08 12:40:00,31.58,31.59,31.56,31.57,7000.0,20.7702,20.7768,20.7571,20.7637,7000.0
2012-02-08 12:45:00,31.58,31.58,31.55,31.56,16700.0,20.7702,20.7702,20.7505,20.7571,16700.0
2012-02-08 12:50:00,31.56,31.59,31.54,31.59,10600.0,20.7571,20.7768,20.7439,20.7768,10600.0
2012-02-08 12:55:00,31.59,31.61,31.58,31.61,6000.0,20.7768,20.79,20.7702,20.79,6000.0
2012-02-08 13:00:00,31.61,31.61,31.59,31.59,18800.0,20.79,20.79,20.7768,20.7768,18800.0
2012-02-08 13:05:00,31.59,31.59,31.57,31.57,6600.0,20.7768,20.7768,20.7637,20.7637,6600.0
2012-02-08 13:10:00,31.58,31.58,31.55,31.56,7500.0,20.7702,20.7702,20.7505,20.7571,7500.0
2012-02-08 13:15:00,31.56,31.57,31.55,31.55,10300.0,20.7571,20.7637,20.7505,20.7505,10300.0
2012-02-08 13:20:00,31.55,31.56,31.55,31.56,7400.0,20.7505,20.7571,20.7505,20.7571,7400.0
2012-02-08 13:25:00,31.57,31.57,31.55,31.56,6100.0,20.7637,20.7637,20.7505,20.7571,6100.0
2012-02-08 13:30:00,31.56,31.57,31.54,31.55,9200.0,20.7571,20.7637,20.7439,20.7505,9200.0
2012-02-08 13:35:00,31.55,31.57,31.54,31.56,6900.0,20.7505,20.7637,20.7439,20.7571,6900.0
2012-02-08 13:40:00,31.55,31.55,31.54,31.55,3800.0,20.7505,20.7505,20.7439,20.7505,3800.0
2012-02-08 13:45:00,31.54,31.55,31.54,31.55,2700.0,20.7439,20.7505,20.7439,20.7505,2700.0
2012-02-08 13:50:00,31.55,31.56,31.53,31.54,14100.0,20.7505,20.7571,20.7374,20.7439,14100.0
2012-02-08 13:55:00,31.54,31.55,31.53,31.53,12000.0,20.7439,20.7505,20.7374,20.7374,12000.0
2012-02-08 14:00:00,31.54,31.55,31.53,31.54,8400.0,20.7439,20.7505,20.7374,20.7439,8400.0
2012-02-08 14:05:00,31.54,31.54,31.53,31.54,6600.0,20.7439,20.7439,20.7374,20.7439,6600.0
2012-02-08 14:10:00,31.54,31.55,31.53,31.55,14400.0,20.7439,20.7505,20.7374,20.7505,14400.0
2012-02-08 14:15:00,31.54,31.55,31.53,31.54,9200.0,20.7439,20.7505,20.7374,20.7439,9200.0
2012-02-08 14:20:00,31.54,31.55,31.52,31.52,12400.0,20.7439,20.7505,20.7308,20.7308,12400.0
2012-02-08 14:25:00,31.53,31.58,31.53,31.55,27000.0,20.7374,20.7702,20.7374,20.7505,27000.0
2012-02-08 14:30:00,31.56,31.56,31.55,31.56,7600.0,20.7571,20.7571,20.7505,20.7571,7600.0
2012-02-08 14:35:00,31.56,31.57,31.55,31.56,7900.0,20.7571,20.7637,20.7505,20.7571,7900.0
2012-02-08 14:40:00,31.56,31.59,31.55,31.59,21500.0,20.7571,20.7768,20.7505,20.7768,21500.0
2012-02-08 14:45:00,31.59,31.62,31.58,31.59,21700.0,20.7768,20.7965,20.7702,20.7768,21700.0
2012-02-08 14:50:00,31.6,31.62,31.59,31.62,11400.0,20.7834,20.7965,20.7768,20.7965,11400.0
2012-02-08 14:55:00,31.62,31.63,31.61,31.63,16300.0,20.7965,20.8031,20.79,20.8031,16300.0
2012-02-08 15:00:00,31.63,31.63,31.61,31.63,21600.0,20.8031,20.8031,20.79,20.8031,21600.0
2012-02-08 15:05:00,31.63,31.65,31.62,31.62,22400.0,20.8031,20.8163,20.7965,20.7965,22400.0
2012-02-08 15:10:00,31.63,31.65,31.63,31.64,15800.0,20.8031,20.8163,20.8031,20.8097,15800.0
2012-02-08 15:15:00,31.63,31.64,31.63,31.64,14600.0,20.8031,20.8097,20.8031,20.8097,14600.0
2012-02-08 15:20:00,31.64,31.65,31.62,31.64,28800.0,20.8097,20.8163,20.7965,20.8097,28800.0
2012-02-08 15:25:00,31.63,31.66,31.63,31.65,63100.0,20.8031,20.8229,20.8031,20.8163,63100.0
2012-02-08 15:30:00,31.65,31.65,31.6,31.6,59400.0,20.8163,20.8163,20.7834,20.7834,59400.0
2012-02-08 15:35:00,31.6,31.63,31.6,31.63,13700.0,20.7834,20.8031,20.7834,20.8031,13700.0
2012-02-08 15:40:00,31.63,31.7,31.63,31.7,86300.0,20.8031,20.8492,20.8031,20.8492,86300.0
2012-02-08 15:45:00,31.7,31.71,31.67,31.7,109300.0,20.8492,20.8557,20.8294,20.8492,109300.0
2012-02-08 15:50:00,31.7,31.71,31.66,31.66,64200.0,20.8492,20.8557,20.8229,20.8229,64200.0
2012-02-08 15:55:00,31.67,31.68,31.65,31.66,99100.0,20.8294,20.836,20.8163,20.8229,99100.0
2012-02-09 09:30:00,31.7,31.74,31.62,31.68,84100.0,20.8492,20.8755,20.7965,20.836,84100.0
2012-02-09 09:35:00,31.66,31.71,31.63,31.64,12100.0,20.8229,20.8557,20.8031,20.8097,12100.0
2012-02-09 09:40:00,31.65,31.7,31.62,31.67,15200.0,20.8163,20.8492,20.7965,20.8294,15200.0
2012-02-09 09:45:00,31.68,31.68,31.59,31.61,22600.0,20.836,20.836,20.7768,20.79,22600.0
2012-02-09 09:50:00,31.61,31.63,31.61,31.63,12700.0,20.79,20.8031,20.79,20.8031,12700.0
2012-02-09 09:55:00,31.64,31.67,31.64,31.65,18800.0,20.8097,20.8294,20.8097,20.8163,18800.0
2012-02-09 10:00:00,31.65,31.66,31.57,31.57,25100.0,20.8163,20.8229,20.7637,20.7637,25100.0
2012-02-09 10:05:00,31.58,31.59,31.52,31.54,31600.0,20.7702,20.7768,20.7308,20.7439,31600.0
2012-02-09 10:10:00,31.54,31.57,31.54,31.56,16600.0,20.7439,20.7637,20.7439,20.7571,16600.0
2012-02-09 10:15:00,31.56,31.6,31.55,31.58,18500.0,20.7571,20.7834,20.7505,20.7702,18500.0
2012-02-09 10:20:00,31.57,31.58,31.52,31.54,16700.0,20.7637,20.7702,20.7308,20.7439,16700.0
2012-02-09 10:25:00,31.54,31.56,31.51,31.53,20200.0,20.7439,20.7571,20.7242,20.7374,20200.0
2012-02-09 10:30:00,31.54,31.55,31.51,31.53,21100.0,20.7439,20.7505,20.7242,20.7374,21100.0
2012-02-09 10:35:00,31.53,31.55,31.51,31.55,8400.0,20.7374,20.7505,20.7242,20.7505,8400.0
2012-02-09 10:40:00,31.55,31.58,31.54,31.54,15300.0,20.7505,20.7702,20.7439,20.7439,15300.0
2012-02-09 10:45:00,31.54,31.6,31.54,31.59,16700.0,20.7439,20.7834,20.7439,20.7768,16700.0
2012-02-09 10:50:00,31.58,31.6,31.57,31.59,18000.0,20.7702,20.7834,20.7637,20.7768,18000.0
2012-02-09 10:55:00,31.59,31.62,31.59,31.6,8200.0,20.7768,20.7965,20.7768,20.7834,8200.0
2012-02-09 11:00:00,31.6,31.63,31.59,31.59,10400.0,20.7834,20.8031,20.7768,20.7768,10400.0
2012-02-09 11:05:00,31.6,31.61,31.57,31.57,11800.0,20.7834,20.79,20.7637,20.7637,11800.0
2012-02-09 11:10:00,31.57,31.57,31.56,31.56,11300.0,20.7637,20.7637,20.7571,20.7571,11300.0
2012-02-09 11:15:00,31.56,31.56,31.53,31.53,4900.0,20.7571,20.7571,20.7374,20.7374,4900.0
2012-02-09 11:20:00,31.53,31.54,31.52,31.53,7700.0,20.7374,20.7439,20.7308,20.7374,7700.0
2012-02-09 11:25:00,31.53,31.53,31.51,31.52,15800.0,20.7374,20.7374,20.7242,20.7308,15800.0
2012-02-09 11:30:00,31.52,31.53,31.51,31.52,11800.0,20.7308,20.7374,20.7242,20.7308,11800.0
2012-02-09 11:35:00,31.53,31.53,31.51,31.51,15800.0,20.7374,20.7374,20.7242,20.7242,15800.0
2012-02-09 11:40:00,31.5,31.51,31.47,31.51,20000.0,20.7176,20.7242,20.6979,20.7242,20000.0
2012-02-09 11:45:00,31.51,31.55,31.5,31.55,12000.0,20.7242,20.7505,20.7176,20.7505,12000.0
2012-02-09 11:50:00,31.55,31.6,31.55,31.58,10900.0,20.7505,20.7834,20.7505,20.7702,10900.0
2012-02-09 11:55:00,31.58,31.61,31.58,31.61,6400.0,20.7702,20.79,20.7702,20.79,6400.0
2012-02-09 12:00:00,31.61,31.64,31.6,31.62,38400.0,20.79,20.8097,20.7834,20.7965,38400.0
2012-02-09 12:05:00,31.62,31.66,31.62,31.64,34900.0,20.7965,20.8229,20.7965,20.8097,34900.0
2012-02-09 12:10:00,31.64,31.67,31.64,31.67,5600.0,20.8097,20.8294,20.8097,20.8294,5600.0
2012-02-09 12:15:00,31.66,31.7,31.66,31.68,36100.0,20.8229,20.8492,20.8229,20.836,36100.0
2012-02-09 12:20:00,31.68,31.71,31.67,31.71,11600.0,20.836,20.8557,20.8294,20.8557,11600.0
2012-02-09 12:25:00,31.71,31.71,31.67,31.69,11900.0,20.8557,20.8557,20.8294,20.8426,11900.0
2012-02-09 12:30:00,31.68,31.69,31.67,31.67,14300.0,20.836,20.8426,20.8294,20.8294,14300.0
2012-02-09 12:35:00,31.67,31.68,31.65,31.67,14400.0,20.8294,20.836,20.8163,20.8294,14400.0
2012-02-09 12:40:00,31.67,31.69,31.67,31.69,17700.0,20.8294,20.8426,20.8294,20.8426,17700.0
2012-02-09 12:45:00,31.68,31.71,31.68,31.7,3900.0,20.836,20.8557,20.836,20.8492,3900.0
2012-02-09 12:50:00,31.69,31.7,31.69,31.7,6100.0,20.8426,20.8492,20.8426,20.8492,6100.0
2012-02-09 12:55:00,31.7,31.73,31.68,31.72,21200.0,20.8492,20.8689,20.836,20.8623,21200.0
2012-02-09 13:00:00,31.72,31.74,31.71,31.72,11900.0,20.8623,20.8755,20.8557,20.8623,11900.0
2012-02-09 13:05:00,31.71,31.73,31.71,31.72,1500.0,20.8557,20.8689,20.8557,20.8623,1500.0
2012-02-09 13:10:00,31.72,31.73,31.71,31.72,9000.0,20.8623,20.8689,20.8557,20.8623,9000.0
2012-02-09 13:15:00,31.72,31.75,31.71,31.72,8100.0,20.8623,20.882,20.8557,20.8623,8100.0
2012-02-09 13:20:00,31.71,31.74,31.71,31.71,16400.0,20.8557,20.8755,20.8557,20.8557,16400.0
2012-02-09 13:25:00,31.7,31.71,31.69,31.69,23300.0,20.8492,20.8557,20.8426,20.8426,23300.0
2012-02-09 13:30:00,31.7,31.71,31.69,31.69,14100.0,20.8492,20.8557,20.8426,20.8426,14100.0
2012-02-09 13:35:00,31.7,31.7,31.68,31.69,11700.0,20.8492,20.8492,20.836,20.8426,11700.0
2012-02-09 13:40:00,31.69,31.69,31.66,31.66,4600.0,20.8426,20.8426,20.8229,20.8229,4600.0
2012-02-09 13:45:00,31.66,31.68,31.66,31.67,13700.0,20.8229,20.836,20.8229,20.8294,13700.0
2012-02-09 13:50:00,31.68,31.69,31.67,31.67,14400.0,20.836,20.8426,20.8294,20.8294,14400.0
2012-02-09 13:55:00,31.66,31.68,31.66,31.68,4400.0,20.8229,20.836,20.8229,20.836,4400.0
2012-02-09 14:00:00,31.69,31.69,31.66,31.67,12800.0,20.8426,20.8426,20.8229,20.8294,12800.0
2012-02-09 14:05:00,31.67,31.68,31.64,31.65,13300.0,20.8294,20.836,20.8097,20.8163,13300.0
2012-02-09 14:10:00,31.65,31.67,31.65,31.65,4600.0,20.8163,20.8294,20.8163,20.8163,4600.0
2012-02-09 14:15:00,31.66,31.66,31.62,31.62,29000.0,20.8229,20.8229,20.7965,20.7965,29000.0
2012-02-09 14:20:00,31.63,31.63,31.61,31.62,9200.0,20.8031,20.8031,20.79,20.7965,9200.0
2012-02-09 14:25:00,31.62,31.62,31.61,31.61,11800.0,20.7965,20.7965,20.79,20.79,11800.0
2012-02-09 14:30:00,31.61,31.62,31.6,31.62,6000.0,20.79,20.7965,20.7834,20.7965,6000.0
2012-02-09 14:35:00,31.63,31.63,31.61,31.62,12400.0,20.8031,20.8031,20.79,20.7965,12400.0
2012-02-09 14:40:00,31.63,31.63,31.61,31.63,4900.0,20.8031,20.8031,20.79,20.8031,4900.0
2012-02-09 14:45:00,31.63,31.63,31.61,31.62,4800.0,20.8031,20.8031,20.79,20.7965,4800.0
2012-02-09 14:50:00,31.61,31.62,31.61,31.61,5900.0,20.79,20.7965,20.79,20.79,5900.0
2012-02-09 14:55:00,31.62,31.62,31.61,31.61,5000.0,20.7965,20.7965,20.79,20.79,5000.0
2012-02-09 15:00:00,31.61,31.61,31.57,31.58,32500.0,20.79,20.79,20.7637,20.7702,32500.0
2012-02-09 15:05:00,31.59,31.62,31.59,31.61,12600.0,20.7768,20.7965,20.7768,20.79,12600.0
2012-02-09 15:10:00,31.62,31.63,31.6,31.6,13900.0,20.7965,20.8031,20.7834,20.7834,13900.0
2012-02-09 15:15:00,31.61,31.62,31.59,31.61,11300.0,20.79,20.7965,20.7768,20.79,11300.0
2012-02-09 15:20:00,31.61,31.62,31.6,31.61,15800.0,20.79,20.7965,20.7834,20.79,15800.0
2012-02-09 15:25:00,31.62,31.64,31.61,31.63,21100.0,20.7965,20.8097,20.79,20.8031,21100.0
2012-02-09 15:30:00,31.63,31.64,31.61,31.62,41600.0,20.8031,20.8097,20.79,20.7965,41600.0
2012-02-09 15:35:00,31.63,31.64,31.61,31.63,31600.0,20.8031,20.8097,20.79,20.8031,31600.0
2012-02-09 15:40:00,31.63,31.64,31.59,31.61,28800.0,20.8031,20.8097,20.7768,20.79,28800.0
2012-02-09 15:45:00,31.61,31.65,31.6,31.62,47300.0,20.79,20.8163,20.7834,20.7965,47300.0
2012-02-09 15:50:00,31.63,31.66,31.62,31.65,50900.0,20.8031,20.8229,20.7965,20.8163,50900.0
2012-02-09 15:55:00,31.64,31.68,31.62,31.67,93700.0,20.8097,20.836,20.7965,20.8294,93700.0
2012-02-10 09:30:00,31.48,31.6,31.42,31.47,66200.0,20.7045,20.7834,20.665,20.6979,66200.0
2012-02-10 09:35:00,31.45,31.51,31.42,31.44,16200.0,20.6847,20.7242,20.665,20.6782,16200.0
2012-02-10 09:40:00,31.43,31.44,31.4,31.43,19100.0,20.6716,20.6782,20.6519,20.6716,19100.0
2012-02-10 09:45:00,31.44,31.45,31.41,31.41,14600.0,20.6782,20.6847,20.6584,20.6584,14600.0
2012-02-10 09:50:00,31.42,31.43,31.36,31.36,29200.0,20.665,20.6716,20.6255,20.6255,29200.0
2012-02-10 09:55:00,31.37,31.4,31.33,31.34,30300.0,20.6321,20.6519,20.6058,20.6124,30300.0
2012-02-10 10:00:00,31.33,31.35,31.3,31.33,27900.0,20.6058,20.619,20.5861,20.6058,27900.0
2012-02-10 10:05:00,31.33,31.36,31.3,31.33,29000.0,20.6058,20.6255,20.5861,20.6058,29000.0
2012-02-10 10:10:00,31.33,31.34,31.3,31.31,21800.0,20.6058,20.6124,20.5861,20.5927,21800.0
2012-02-10 10:15:00,31.31,31.39,31.31,31.37,16300.0,20.5927,20.6453,20.5927,20.6321,16300.0
2012-02-10 10:20:00,31.37,31.44,31.37,31.43,20300.0,20.6321,20.6782,20.6321,20.6716,20300.0
2012-02-10 10:25:00,31.42,31.45,31.41,31.43,10900.0,20.665,20.6847,20.6584,20.6716,10900.0
2012-02-10 10:30:00,31.43,31.47,31.43,31.46,15100.0,20.6716,20.6979,20.6716,20.6913,15100.0
2012-02-10 10:35:00,31.47,31.48,31.46,31.47,10400.0,20.6979,20.7045,20.6913,20.6979,10400.0
2012-02-10 10:40:00,31.48,31.52,31.48,31.5,21100.0,20.7045,20.7308,20.7045,20.7176,21100.0
2012-02-10 10:45:00,31.5,31.51,31.43,31.43,15700.0,20.7176,20.7242,20.6716,20.6716,15700.0
2012-02-10 10:50:00,31.43,31.43,31.4,31.4,40400.0,20.6716,20.6716,20.6519,20.6519,40400.0
2012-02-10 10:55:00,31.4,31.42,31.39,31.4,42200.0,20.6519,20.665,20.6453,20.6519,42200.0
2012-02-10 11:00:00,31.4,31.43,31.37,31.37,17700.0,20.6519,20.6716,20.6321,20.6321,17700.0
2012-02-10 11:05:00,31.38,31.38,31.36,31.38,14200.0,20.6387,20.6387,20.6255,20.6387,14200.0
2012-02-10 11:10:00,31.39,31.39,31.35,31.36,13800.0,20.6453,20.6453,20.619,20.6255,13800.0
2012-02-10 11:15:00,31.36,31.37,31.35,31.36,13500.0,20.6255,20.6321,20.619,20.6255,13500.0
2012-02-10 11:20:00,31.36,31.38,31.34,31.36,19800.0,20.6255,20.6387,20.6124,20.6255,19800.0
2012-02-10 11:25:00,31.36,31.36,31.32,31.33,10900.0,20.6255,20.6255,20.5992,20.6058,10900.0
2012-02-10 11:30:00,31.33,31.34,31.31,31.34,15900.0,20.6058,20.6124,20.5927,20.6124,15900.0
2012-02-10 11:35:00,31.34,31.35,31.32,31.34,22600.0,20.6124,20.619,20.5992,20.6124,22600.0
2012-02-10 11:40:00,31.34,31.34,31.32,31.32,16900.0,20.6124,20.6124,20.5992,20.5992,16900.0
2012-02-10 11:45:00,31.33,31.37,31.33,31.37,12500.0,20.6058,20.6321,20.6058,20.6321,12500.0
2012-02-10 11:50:00,31.37,31.4,31.36,31.39,6800.0,20.6321,20.6519,20.6255,20.6453,6800.0
2012-02-10 11:55:00,31.39,31.4,31.37,31.38,8700.0,20.6453,20.6519,20.6321,20.6387,8700.0
2012-02-10 12:00:00,31.39,31.42,31.39,31.42,7500.0,20.6453,20.665,20.6453,20.665,7500.0
2012-02-10 12:05:00,31.42,31.44,31.42,31.42,10700.0,20.665,20.6782,20.665,20.665,10700.0
2012-02-10 12:10:00,31.42,31.45,31.41,31.45,17800.0,20.665,20.6847,20.6584,20.6847,17800.0
2012-02-10 12:15:00,31.44,31.45,31.43,31.44,11600.0,20.6782,20.6847,20.6716,20.6782,11600.0
2012-02-10 12:20:00,31.44,31.45,31.39,31.4,20000.0,20.6782,20.6847,20.6453,20.6519,20000.0
2012-02-10 12:25:00,31.39,31.4,31.36,31.37,20900.0,20.6453,20.6519,20.6255,20.6321,20900.0
2012-02-10 12:30:00,31.37,31.39,31.36,31.36,24700.0,20.6321,20.6453,20.6255,20.6255,24700.0
2012-02-10 12:35:00,31.36,31.4,31.36,31.38,15600.0,20.6255,20.6519,20.6255,20.6387,15600.0
2012-02-10 12:40:00,31.37,31.38,31.34,31.34,31900.0,20.6321,20.6387,20.6124,20.6124,31900.0
2012-02-10 12:45:00,31.34,31.36,31.33,31.35,13400.0,20.6124,20.6255,20.6058,20.619,13400.0
2012-02-10 12:50:00,31.35,31.35,31.33,31.35,13900.0,20.619,20.619,20.6058,20.619,13900.0
2012-02-10 12:55:00,31.35,31.35,31.32,31.35,27600.0,20.619,20.619,20.5992,20.619,27600.0
2012-02-10 13:00:00,31.35,31.35,31.33,31.34,13400.0,20.619,20.619,20.6058,20.6124,13400.0
2012-02-10 13:05:00,31.34,31.35,31.32,31.32,15300.0,20.6124,20.619,20.5992,20.5992,15300.0
2012-02-10 13:10:00,31.32,31.34,31.32,31.32,12100.0,20.5992,20.6124,20.5992,20.5992,12100.0
2012-02-10 13:15:00,31.32,31.33,31.27,31.3,42000.0,20.5992,20.6058,20.5663,20.5861,42000.0
2012-02-10 13:20:00,31.31,31.33,31.3,31.33,16100.0,20.5927,20.6058,20.5861,20.6058,16100.0
2012-02-10 13:25:00,31.34,31.35,31.33,31.33,10200.0,20.6124,20.619,20.6058,20.6058,10200.0
2012-02-10 13:30:00,31.33,31.35,31.33,31.35,6800.0,20.6058,20.619,20.6058,20.619,6800.0
2012-02-10 13:35:00,31.35,31.36,31.32,31.36,21400.0,20.619,20.6255,20.5992,20.6255,21400.0
2012-02-10 13:40:00,31.36,31.36,31.3,31.32,51400.0,20.6255,20.6255,20.5861,20.5992,51400.0
2012-02-10 13:45:00,31.32,31.32,31.3,31.31,3100.0,20.5992,20.5992,20.5861,20.5927,3100.0
2012-02-10 13:50:00,31.31,31.31,31.29,31.3,25500.0,20.5927,20.5927,20.5795,20.5861,25500.0
2012-02-10 13:55:00,31.3,31.31,31.27,31.27,12700.0,20.5861,20.5927,20.5663,20.5663,12700.0
2012-02-10 14:00:00,31.27,31.3,31.27,31.29,31000.0,20.5663,20.5861,20.5663,20.5795,31000.0
2012-02-10 14:05:00,31.29,31.29,31.27,31.28,19800.0,20.5795,20.5795,20.5663,20.5729,19800.0
2012-02-10 14:10:00,31.29,31.29,31.28,31.28,11200.0,20.5795,20.5795,20.5729,20.5729,11200.0
2012-02-10 14:15:00,31.29,31.29,31.27,31.27,21600.0,20.5795,20.5795,20.5663,20.5663,21600.0
2012-02-10 14:20:00,31.28,31.3,31.26,31.27,44100.0,20.5729,20.5861,20.5598,20.5663,44100.0
2012-02-10 14:25:00,31.26,31.29,31.26,31.28,10000.0,20.5598,20.5795,20.5598,20.5729,10000.0
2012-02-10 14:30:00,31.28,31.29,31.27,31.27,45800.0,20.5729,20.5795,20.5663,20.5663,45800.0
2012-02-10 14:35:00,31.27,31.28,31.26,31.26,33100.0,20.5663,20.5729,20.5598,20.5598,33100.0
2012-02-10 14:40:00,31.27,31.28,31.27,31.28,8800.0,20.5663,20.5729,20.5663,20.5729,8800.0
2012-02-10 14:45:00,31.28,31.28,31.27,31.28,20200.0,20.5729,20.5729,20.5663,20.5729,20200.0
2012-02-10 14:50:00,31.28,31.28,31.27,31.28,4400.0,20.5729,20.5729,20.5663,20.5729,4400.0
2012-02-10 14:55:00,31.28,31.28,31.22,31.26,78700.0,20.5729,20.5729,20.5335,20.5598,78700.0
2012-02-10 15:00:00,31.27,31.27,31.19,31.2,106000.0,20.5663,20.5663,20.5137,20.5203,106000.0
2012-02-10 15:05:00,31.2,31.2,31.16,31.19,84700.0,20.5203,20.5203,20.494,20.5137,84700.0
2012-02-10 15:10:00,31.19,31.21,31.18,31.21,17900.0,20.5137,20.5269,20.5072,20.5269,17900.0
2012-02-10 15:15:00,31.21,31.25,31.21,31.25,13100.0,20.5269,20.5532,20.5269,20.5532,13100.0
2012-02-10 15:20:00,31.25,31.27,31.25,31.25,52200.0,20.5532,20.5663,20.5532,20.5532,52200.0
2012-02-10 15:25:00,31.25,31.27,31.24,31.27,11900.0,20.5532,20.5663,20.5466,20.5663,11900.0
2012-02-10 15:30:00,31.27,31.28,31.25,31.27,37200.0,20.5663,20.5729,20.5532,20.5663,37200.0
2012-02-10 15:35:00,31.27,31.27,31.25,31.26,32600.0,20.5663,20.5663,20.5532,20.5598,32600.0
2012-02-10 15:40:00,31.26,31.26,31.24,31.25,36600.0,20.5598,20.5598,20.5466,20.5532,36600.0
2012-02-10 15:45:00,31.25,31.28,31.24,31.28,62700.0,20.5532,20.5729,20.5466,20.5729,62700.0
2012-02-10 15:50:00,31.28,31.29,31.27,31.28,52900.0,20.5729,20.5795,20.5663,20.5729,52900.0
2012-02-10 15:55:00,31.27,31.31,31.27,31.3,134000.0,20.5663,20.5927,20.5663,20.5861,134000.0
2012-02-13 09:30:00,31.57,31.7,31.52,31.59,57500.0,20.7637,20.8492,20.7308,20.7768,57500.0
2012-02-13 09:35:00,31.58,31.59,31.46,31.48,20000.0,20.7702,20.7768,20.6913,20.7045,20000.0
2012-02-13 09:40:00,31.47,31.47,31.36,31.37,27100.0,20.6979,20.6979,20.6255,20.6321,27100.0
2012-02-13 09:45:00,31.37,31.41,31.35,31.39,53700.0,20.6321,20.6584,20.619,20.6453,53700.0
2012-02-13 09:50:00,31.39,31.39,31.34,31.35,13400.0,20.6453,20.6453,20.6124,20.619,13400.0
2012-02-13 09:55:00,31.35,31.4,31.34,31.37,12700.0,20.619,20.6519,20.6124,20.6321,12700.0
2012-02-13 10:00:00,31.37,31.42,31.36,31.4,18700.0,20.6321,20.665,20.6255,20.6519,18700.0
2012-02-13 10:05:00,31.41,31.44,31.4,31.41,16800.0,20.6584,20.6782,20.6519,20.6584,16800.0
2012-02-13 10:10:00,31.4,31.4,31.34,31.35,13000.0,20.6519,20.6519,20.6124,20.619,13000.0
2012-02-13 10:15:00,31.34,31.36,31.33,31.36,15400.0,20.6124,20.6255,20.6058,20.6255,15400.0
2012-02-13 10:20:00,31.35,31.37,31.33,31.34,11300.0,20.619,20.6321,20.6058,20.6124,11300.0
2012-02-13 10:25:00,31.35,31.37,31.32,31.33,13300.0,20.619,20.6321,20.5992,20.6058,13300.0
2012-02-13 10:30:00,31.32,31.33,31.28,31.28,22100.0,20.5992,20.6058,20.5729,20.5729,22100.0
2012-02-13 10:35:00,31.28,31.3,31.26,31.27,14400.0,20.5729,20.5861,20.5598,20.5663,14400.0
2012-02-13 10:40:00,31.27,31.3,31.26,31.26,13600.0,20.5663,20.5861,20.5598,20.5598,13600.0
2012-02-13 10:45:00,31.26,31.28,31.23,31.26,41900.0,20.5598,20.5729,20.54,20.5598,41900.0
2012-02-13 10:50:00,31.26,31.27,31.24,31.26,28900.0,20.5598,20.5663,20.5466,20.5598,28900.0
2012-02-13 10:55:00,31.26,31.29,31.26,31.28,13400.0,20.5598,20.5795,20.5598,20.5729,13400.0
2012-02-13 11:00:00,31.28,31.32,31.28,31.3,15600.0,20.5729,20.5992,20.5729,20.5861,15600.0
2012-02-13 11:05:00,31.3,31.31,31.29,31.31,7100.0,20.5861,20.5927,20.5795,20.5927,7100.0
2012-02-13 11:10:00,31.31,31.33,31.3,31.32,11100.0,20.5927,20.6058,20.5861,20.5992,11100.0
2012-02-13 11:15:00,31.32,31.32,31.29,31.3,22600.0,20.5992,20.5992,20.5795,20.5861,22600.0
2012-02-13 11:20:00,31.3,31.32,31.29,31.31,9400.0,20.5861,20.5992,20.5795,20.5927,9400.0
2012-02-13 11:25:00,31.31,31.32,31.31,31.31,7700.0,20.5927,20.5992,20.5927,20.5927,7700.0
2012-02-13 11:30:00,31.32,31.35,31.32,31.35,11400.0,20.5992,20.619,20.5992,20.619,11400.0
2012-02-13 11:35:00,31.34,31.37,31.34,31.37,25300.0,20.6124,20.6321,20.6124,20.6321,25300.0
2012-02-13 11:40:00,31.36,31.37,31.34,31.35,23400.0,20.6255,20.6321,20.6124,20.619,23400.0
2012-02-13 11:45:00,31.36,31.44,31.34,31.42,38900.0,20.6255,20.6782,20.6124,20.665,38900.0
2012-02-13 11:50:00,31.43,31.43,31.39,31.39,17800.0,20.6716,20.6716,20.6453,20.6453,17800.0
2012-02-13 11:55:00,31.4,31.4,31.39,31.39,1100.0,20.6519,20.6519,20.6453,20.6453,1100.0
2012-02-13 12:00:00,31.39,31.43,31.39,31.42,13100.0,20.6453,20.6716,20.6453,20.665,13100.0
2012-02-13 12:05:00,31.42,31.42,31.38,31.39,8100.0,20.665,20.665,20.6387,20.6453,8100.0
2012-02-13 12:10:00,31.4,31.4,31.35,31.35,34500.0,20.6519,20.6519,20.619,20.619,34500.0
2012-02-13 12:15:00,31.35,31.35,31.34,31.35,7700.0,20.619,20.619,20.6124,20.619,7700.0
2012-02-13 12:20:00,31.34,31.35,31.34,31.34,4100.0,20.6124,20.619,20.6124,20.6124,4100.0
2012-02-13 12:25:00,31.34,31.35,31.34,31.34,3300.0,20.6124,20.619,20.6124,20.6124,3300.0
2012-02-13 12:30:00,31.34,31.35,31.33,31.35,9400.0,20.6124,20.619,20.6058,20.619,9400.0
2012-02-13 12:35:00,31.34,31.35,31.32,31.33,6900.0,20.6124,20.619,20.5992,20.6058,6900.0
2012-02-13 12:40:00,31.32,31.33,31.32,31.32,9200.0,20.5992,20.6058,20.5992,20.5992,9200.0
2012-02-13 12:45:00,31.32,31.32,31.31,31.32,4100.0,20.5992,20.5992,20.5927,20.5992,4100.0
2012-02-13 12:50:00,31.31,31.33,31.31,31.32,2000.0,20.5927,20.6058,20.5927,20.5992,2000.0
2012-02-13 12:55:00,31.33,31.36,31.33,31.36,5800.0,20.6058,20.6255,20.6058,20.6255,5800.0
2012-02-13 13:00:00,31.36,31.39,31.36,31.38,9900.0,20.6255,20.6453,20.6255,20.6387,9900.0
2012-02-13 13:05:00,31.39,31.41,31.38,31.41,9700.0,20.6453,20.6584,20.6387,20.6584,9700.0
2012-02-13 13:10:00,31.41,31.41,31.39,31.41,13900.0,20.6584,20.6584,20.6453,20.6584,13900.0
2012-02-13 13:15:00,31.41,31.42,31.4,31.41,5100.0,20.6584,20.665,20.6519,20.6584,5100.0
2012-02-13 13:20:00,31.41,31.41,31.4,31.41,6100.0,20.6584,20.6584,20.6519,20.6584,6100.0
2012-02-13 13:25:00,31.41,31.41,31.39,31.41,11800.0,20.6584,20.6584,20.6453,20.6584,11800.0
2012-02-13 13:30:00,31.41,31.41,31.36,31.36,16000.0,20.6584,20.6584,20.6255,20.6255,16000.0
2012-02-13 13:35:00,31.37,31.39,31.36,31.39,20900.0,20.6321,20.6453,20.6255,20.6453,20900.0
2012-02-13 13:40:00,31.39,31.4,31.38,31.38,6500.0,20.6453,20.6519,20.6387,20.6387,6500.0
2012-02-13 13:45:00,31.38,31.4,31.38,31.39,14400.0,20.6387,20.6519,20.6387,20.6453,14400.0
2012-02-13 13:50:00,31.39,31.4,31.39,31.4,5200.0,20.6453,20.6519,20.6453,20.6519,5200.0
2012-02-13 13:55:00,31.4,31.41,31.39,31.4,13200.0,20.6519,20.6584,20.6453,20.6519,13200.0
2012-02-13 14:00:00,31.39,31.41,31.39,31.4,9900.0,20.6453,20.6584,20.6453,20.6519,9900.0
2012-02-13 14:05:00,31.41,31.41,31.4,31.4,8800.0,20.6584,20.6584,20.6519,20.6519,8800.0
2012-02-13 14:10:00,31.41,31.43,31.4,31.4,10600.0,20.6584,20.6716,20.6519,20.6519,10600.0
2012-02-13 14:15:00,31.41,31.42,31.4,31.42,9200.0,20.6584,20.665,20.6519,20.665,9200.0
2012-02-13 14:20:00,31.42,31.42,31.4,31.4,8700.0,20.665,20.665,20.6519,20.6519,8700.0
2012-02-13 14:25:00,31.41,31.41,31.39,31.4,7100.0,20.6584,20.6584,20.6453,20.6519,7100.0
2012-02-13 14:30:00,31.41,31.41,31.4,31.4,4400.0,20.6584,20.6584,20.6519,20.6519,4400.0
2012-02-13 14:35:00,31.41,31.43,31.36,31.37,42800.0,20.6584,20.6716,20.6255,20.6321,42800.0
2012-02-13 14:40:00,31.37,31.42,31.35,31.36,88900.0,20.6321,20.665,20.619,20.6255,88900.0
2012-02-13 14:45:00,31.35,31.36,31.32,31.33,19700.0,20.619,20.6255,20.5992,20.6058,19700.0
2012-02-13 14:50:00,31.33,31.35,31.32,31.35,11800.0,20.6058,20.619,20.5992,20.619,11800.0
2012-02-13 14:55:00,31.35,31.36,31.35,31.35,12100.0,20.619,20.6255,20.619,20.619,12100.0
2012-02-13 15:00:00,31.35,31.36,31.34,31.34,10400.0,20.619,20.6255,20.6124,20.6124,10400.0
2012-02-13 15:05:00,31.35,31.38,31.34,31.38,54600.0,20.619,20.6387,20.6124,20.6387,54600.0
2012-02-13 15:10:00,31.37,31.39,31.34,31.37,30700.0,20.6321,20.6453,20.6124,20.6321,30700.0
2012-02-13 15:15:00,31.37,31.38,31.35,31.38,8800.0,20.6321,20.6387,20.619,20.6387,8800.0
2012-02-13 15:20:00,31.38,31.38,31.36,31.38,7100.0,20.6387,20.6387,20.6255,20.6387,7100.0
2012-02-13 15:25:00,31.38,31.4,31.38,31.39,10900.0,20.6387,20.6519,20.6387,20.6453,10900.0
2012-02-13 15:30:00,31.38,31.39,31.38,31.39,10900.0,20.6387,20.6453,20.6387,20.6453,10900.0
2012-02-13 15:35:00,31.38,31.39,31.35,31.36,27300.0,20.6387,20.6453,20.619,20.6255,27300.0
2012-02-13 15:40:00,31.35,31.36,31.33,31.36,26200.0,20.619,20.6255,20.6058,20.6255,26200.0
2012-02-13 15:45:00,31.35,31.36,31.29,31.32,74000.0,20.619,20.6255,20.5795,20.5992,74000.0
2012-02-13 15:50:00,31.32,31.33,31.28,31.28,71600.0,20.5992,20.6058,20.5729,20.5729,71600.0
2012-02-13 15:55:00,31.29,31.3,31.27,31.3,122900.0,20.5795,20.5861,20.5663,20.5861,122900.0
2012-02-14 09:30:00,31.18,31.29,31.12,31.25,33900.0,20.5072,20.5795,20.4677,20.5532,33900.0
2012-02-14 09:35:00,31.25,31.27,31.23,31.27,10300.0,20.5532,20.5663,20.54,20.5663,10300.0
2012-02-14 09:40:00,31.27,31.3,31.26,31.3,7900.0,20.5663,20.5861,20.5598,20.5861,7900.0
2012-02-14 09:45:00,31.3,31.3,31.27,31.27,7800.0,20.5861,20.5861,20.5663,20.5663,7800.0
2012-02-14 09:50:00,31.26,31.28,31.24,31.24,13900.0,20.5598,20.5729,20.5466,20.5466,13900.0
2012-02-14 09:55:00,31.23,31.26,31.2,31.22,18900.0,20.54,20.5598,20.5203,20.5335,18900.0
2012-02-14 10:00:00,31.22,31.27,31.22,31.24,14500.0,20.5335,20.5663,20.5335,20.5466,14500.0
2012-02-14 10:05:00,31.23,31.27,31.23,31.25,17900.0,20.54,20.5663,20.54,20.5532,17900.0
2012-02-14 10:10:00,31.25,31.26,31.22,31.23,13500.0,20.5532,20.5598,20.5335,20.54,13500.0
2012-02-14 10:15:00,31.23,31.23,31.2,31.22,17000.0,20.54,20.54,20.5203,20.5335,17000.0
2012-02-14 10:20:00,31.22,31.25,31.21,31.24,9600.0,20.5335,20.5532,20.5269,20.5466,9600.0
2012-02-14 10:25:00,31.25,31.29,31.25,31.27,14100.0,20.5532,20.5795,20.5532,20.5663,14100.0
2012-02-14 10:30:00,31.27,31.3,31.23,31.29,33100.0,20.5663,20.5861,20.54,20.5795,33100.0
2012-02-14 10:35:00,31.29,31.29,31.26,31.27,12600.0,20.5795,20.5795,20.5598,20.5663,12600.0
2012-02-14 10:40:00,31.26,31.29,31.25,31.25,10600.0,20.5598,20.5795,20.5532,20.5532,10600.0
2012-02-14 10:45:00,31.26,31.3,31.25,31.26,31500.0,20.5598,20.5861,20.5532,20.5598,31500.0
2012-02-14 10:50:00,31.25,31.29,31.21,31.21,46400.0,20.5532,20.5795,20.5269,20.5269,46400.0
2012-02-14 10:55:00,31.21,31.23,31.19,31.23,8800.0,20.5269,20.54,20.5137,20.54,8800.0
2012-02-14 11:00:00,31.24,31.24,31.21,31.21,15100.0,20.5466,20.5466,20.5269,20.5269,15100.0
2012-02-14 11:05:00,31.21,31.25,31.2,31.25,15300.0,20.5269,20.5532,20.5203,20.5532,15300.0
2012-02-14 11:10:00,31.24,31.26,31.24,31.25,14200.0,20.5466,20.5598,20.5466,20.5532,14200.0
2012-02-14 11:15:00,31.25,31.26,31.21,31.21,18000.0,20.5532,20.5598,20.5269,20.5269,18000.0
2012-02-14 11:20:00,31.22,31.22,31.18,31.18,9100.0,20.5335,20.5335,20.5072,20.5072,9100.0
2012-02-14 11:25:00,31.18,31.22,31.17,31.22,14300.0,20.5072,20.5335,20.5006,20.5335,14300.0
2012-02-14 11:30:00,31.22,31.24,31.22,31.22,22100.0,20.5335,20.5466,20.5335,20.5335,22100.0
2012-02-14 11:35:00,31.22,31.23,31.21,31.22,9200.0,20.5335,20.54,20.5269,20.5335,9200.0
2012-02-14 11:40:00,31.22,31.24,31.21,31.23,13100.0,20.5335,20.5466,20.5269,20.54,13100.0
2012-02-14 11:45:00,31.23,31.26,31.22,31.25,24700.0,20.54,20.5598,20.5335,20.5532,24700.0
2012-02-14 11:50:00,31.26,31.28,31.24,31.25,19800.0,20.5598,20.5729,20.5466,20.5532,19800.0
2012-02-14 11:55:00,31.25,31.26,31.24,31.24,16300.0,20.5532,20.5598,20.5466,20.5466,16300.0
2012-02-14 12:00:00,31.23,31.26,31.22,31.26,6900.0,20.54,20.5598,20.5335,20.5598,6900.0
2012-02-14 12:05:00,31.26,31.26,31.22,31.22,13800.0,20.5598,20.5598,20.5335,20.5335,13800.0
2012-02-14 12:10:00,31.22,31.23,31.2,31.22,36300.0,20.5335,20.54,20.5203,20.5335,36300.0
2012-02-14 12:15:00,31.21,31.21,31.17,31.17,9700.0,20.5269,20.5269,20.5006,20.5006,9700.0
2012-02-14 12:20:00,31.18,31.18,31.14,31.14,12700.0,20.5072,20.5072,20.4808,20.4808,12700.0
2012-02-14 12:25:00,31.14,31.15,31.13,31.14,17100.0,20.4808,20.4874,20.4743,20.4808,17100.0
2012-02-14 12:30:00,31.15,31.15,31.1,31.14,48300.0,20.4874,20.4874,20.4545,20.4808,48300.0
2012-02-14 12:35:00,31.15,31.17,31.15,31.17,7000.0,20.4874,20.5006,20.4874,20.5006,7000.0
2012-02-14 12:40:00,31.17,31.18,31.16,31.17,12200.0,20.5006,20.5072,20.494,20.5006,12200.0
2012-02-14 12:45:00,31.18,31.2,31.17,31.19,13700.0,20.5072,20.5203,20.5006,20.5137,13700.0
2012-02-14 12:50:00,31.19,31.19,31.15,31.16,20200.0,20.5137,20.5137,20.4874,20.494,20200.0
2012-02-14 12:55:00,31.16,31.16,31.11,31.13,15400.0,20.494,20.494,20.4611,20.4743,15400.0
2012-02-14 13:00:00,31.12,31.12,31.06,31.11,39100.0,20.4677,20.4677,20.4282,20.4611,39100.0
2012-02-14 13:05:00,31.11,31.11,31.04,31.05,26100.0,20.4611,20.4611,20.4151,20.4217,26100.0
2012-02-14 13:10:00,31.05,31.07,31.05,31.07,11100.0,20.4217,20.4348,20.4217,20.4348,11100.0
2012-02-14 13:15:00,31.06,31.08,31.05,31.05,13500.0,20.4282,20.4414,20.4217,20.4217,13500.0
2012-02-14 13:20:00,31.05,31.05,31.02,31.03,39300.0,20.4217,20.4217,20.4019,20.4085,39300.0
2012-02-14 13:25:00,31.03,31.08,31.03,31.07,27100.0,20.4085,20.4414,20.4085,20.4348,27100.0
2012-02-14 13:30:00,31.07,31.11,31.06,31.11,36000.0,20.4348,20.4611,20.4282,20.4611,36000.0
2012-02-14 13:35:00,31.11,31.13,31.08,31.1,37900.0,20.4611,20.4743,20.4414,20.4545,37900.0
2012-02-14 13:40:00,31.1,31.11,31.1,31.11,12500.0,20.4545,20.4611,20.4545,20.4611,12500.0
2012-02-14 13:45:00,31.1,31.14,31.1,31.13,30000.0,20.4545,20.4808,20.4545,20.4743,30000.0
2012-02-14 13:50:00,31.13,31.15,31.13,31.15,10800.0,20.4743,20.4874,20.4743,20.4874,10800.0
2012-02-14 13:55:00,31.15,31.15,31.12,31.14,19600.0,20.4874,20.4874,20.4677,20.4808,19600.0
2012-02-14 14:00:00,31.13,31.14,31.11,31.11,22100.0,20.4743,20.4808,20.4611,20.4611,22100.0
2012-02-14 14:05:00,31.11,31.12,31.09,31.09,34400.0,20.4611,20.4677,20.448,20.448,34400.0
2012-02-14 14:10:00,31.1,31.12,31.09,31.11,14900.0,20.4545,20.4677,20.448,20.4611,14900.0
2012-02-14 14:15:00,31.11,31.11,31.08,31.1,13000.0,20.4611,20.4611,20.4414,20.4545,13000.0
2012-02-14 14:20:00,31.09,31.1,31.06,31.07,37600.0,20.448,20.4545,20.4282,20.4348,37600.0
2012-02-14 14:25:00,31.07,31.08,31.07,31.07,18200.0,20.4348,20.4414,20.4348,20.4348,18200.0
2012-02-14 14:30:00,31.07,31.07,31.04,31.05,36300.0,20.4348,20.4348,20.4151,20.4217,36300.0
2012-02-14 14:35:00,31.05,31.05,31.04,31.04,23400.0,20.4217,20.4217,20.4151,20.4151,23400.0
2012-02-14 14:40:00,31.04,31.05,31.03,31.04,15000.0,20.4151,20.4217,20.4085,20.4151,15000.0
2012-02-14 14:45:00,31.04,31.06,30.99,31.0,136500.0,20.4151,20.4282,20.3822,20.3888,136500.0
2012-02-14 14:50:00,31.0,31.0,30.99,31.0,44000.0,20.3888,20.3888,20.3822,20.3888,44000.0
2012-02-14 14:55:00,30.99,31.0,30.99,31.0,17400.0,20.3822,20.3888,20.3822,20.3888,17400.0
2012-02-14 15:00:00,31.0,31.0,30.94,30.96,113500.0,20.3888,20.3888,20.3493,20.3625,113500.0
2012-02-14 15:05:00,30.97,30.97,30.94,30.95,50000.0,20.369,20.369,20.3493,20.3559,50000.0
2012-02-14 15:10:00,30.95,30.96,30.93,30.94,83400.0,20.3559,20.3625,20.3427,20.3493,83400.0
2012-02-14 15:15:00,30.94,30.96,30.87,30.88,145500.0,20.3493,20.3625,20.3033,20.3098,145500.0
2012-02-14 15:20:00,30.87,30.9,30.87,30.9,31800.0,20.3033,20.323,20.3033,20.323,31800.0
2012-02-14 15:25:00,30.9,30.95,30.9,30.94,36400.0,20.323,20.3559,20.323,20.3493,36400.0
2012-02-14 15:30:00,30.94,30.95,30.9,30.95,68000.0,20.3493,20.3559,20.323,20.3559,68000.0
2012-02-14 15:35:00,30.95,31.03,30.95,31.02,64700.0,20.3559,20.4085,20.3559,20.4019,64700.0
2012-02-14 15:40:00,31.02,31.1,31.02,31.09,55500.0,20.4019,20.4545,20.4019,20.448,55500.0
2012-02-14 15:45:00,31.08,31.18,31.08,31.18,45900.0,20.4414,20.5072,20.4414,20.5072,45900.0
2012-02-14 15:50:00,31.18,31.21,31.17,31.21,99200.0,20.5072,20.5269,20.5006,20.5269,99200.0
2012-02-14 15:55:00,31.2,31.21,31.14,31.21,177500.0,20.5203,20.5269,20.4808,20.5269,177500.0
2012-02-15 09:30:00,31.36,31.45,31.3,31.3,71600.0,20.6255,20.6847,20.5861,20.5861,71600.0
2012-02-15 09:35:00,31.3,31.3,31.15,31.15,42800.0,20.5861,20.5861,20.4874,20.4874,42800.0
2012-02-15 09:40:00,31.15,31.2,31.12,31.18,38200.0,20.4874,20.5203,20.4677,20.5072,38200.0
2012-02-15 09:45:00,31.18,31.22,31.12,31.12,41300.0,20.5072,20.5335,20.4677,20.4677,41300.0
2012-02-15 09:50:00,31.12,31.18,31.12,31.16,24200.0,20.4677,20.5072,20.4677,20.494,24200.0
2012-02-15 09:55:00,31.16,31.19,31.12,31.19,12000.0,20.494,20.5137,20.4677,20.5137,12000.0
2012-02-15 10:00:00,31.19,31.24,31.19,31.21,19600.0,20.5137,20.5466,20.5137,20.5269,19600.0
2012-02-15 10:05:00,31.22,31.25,31.19,31.19,15100.0,20.5335,20.5532,20.5137,20.5137,15100.0
2012-02-15 10:10:00,31.19,31.21,31.17,31.2,12800.0,20.5137,20.5269,20.5006,20.5203,12800.0
2012-02-15 10:15:00,31.18,31.18,31.13,31.13,12500.0,20.5072,20.5072,20.4743,20.4743,12500.0
2012-02-15 10:20:00,31.14,31.16,31.13,31.16,11600.0,20.4808,20.494,20.4743,20.494,11600.0
2012-02-15 10:25:00,31.15,31.16,31.14,31.16,10000.0,20.4874,20.494,20.4808,20.494,10000.0
2012-02-15 10:30:00,31.16,31.18,31.14,31.15,11900.0,20.494,20.5072,20.4808,20.4874,11900.0
2012-02-15 10:35:00,31.14,31.16,31.14,31.15,9400.0,20.4808,20.494,20.4808,20.4874,9400.0
2012-02-15 10:40:00,31.16,31.22,31.15,31.22,12800.0,20.494,20.5335,20.4874,20.5335,12800.0
2012-02-15 10:45:00,31.22,31.23,31.21,31.21,10800.0,20.5335,20.54,20.5269,20.5269,10800.0
2012-02-15 10:50:00,31.21,31.21,31.18,31.18,14300.0,20.5269,20.5269,20.5072,20.5072,14300.0
2012-02-15 10:55:00,31.18,31.19,31.12,31.12,18300.0,20.5072,20.5137,20.4677,20.4677,18300.0
2012-02-15 11:00:00,31.12,31.14,31.11,31.14,18000.0,20.4677,20.4808,20.4611,20.4808,18000.0
2012-02-15 11:05:00,31.14,31.14,31.12,31.13,13900.0,20.4808,20.4808,20.4677,20.4743,13900.0
2012-02-15 11:10:00,31.12,31.13,31.1,31.1,10100.0,20.4677,20.4743,20.4545,20.4545,10100.0
2012-02-15 11:15:00,31.1,31.14,31.1,31.13,13300.0,20.4545,20.4808,20.4545,20.4743,13300.0
2012-02-15 11:20:00,31.14,31.18,31.14,31.16,13200.0,20.4808,20.5072,20.4808,20.494,13200.0
2012-02-15 11:25:00,31.15,31.2,31.15,31.19,15800.0,20.4874,20.5203,20.4874,20.5137,15800.0
2012-02-15 11:30:00,31.2,31.2,31.15,31.15,14000.0,20.5203,20.5203,20.4874,20.4874,14000.0
2012-02-15 11:35:00,31.16,31.17,31.15,31.16,5900.0,20.494,20.5006,20.4874,20.494,5900.0
2012-02-15 11:40:00,31.17,31.21,31.16,31.21,13700.0,20.5006,20.5269,20.494,20.5269,13700.0
2012-02-15 11:45:00,31.22,31.24,31.2,31.23,9600.0,20.5335,20.5466,20.5203,20.54,9600.0
2012-02-15 11:50:00,31.23,31.24,31.22,31.23,10500.0,20.54,20.5466,20.5335,20.54,10500.0
2012-02-15 11:55:00,31.23,31.26,31.23,31.26,10400.0,20.54,20.5598,20.54,20.5598,10400.0
2012-02-15 12:00:00,31.25,31.26,31.24,31.25,22800.0,20.5532,20.5598,20.5466,20.5532,22800.0
2012-02-15 12:05:00,31.25,31.26,31.24,31.24,6100.0,20.5532,20.5598,20.5466,20.5466,6100.0
2012-02-15 12:10:00,31.24,31.26,31.2,31.26,45500.0,20.5466,20.5598,20.5203,20.5598,45500.0
2012-02-15 12:15:00,31.25,31.25,31.22,31.23,15500.0,20.5532,20.5532,20.5335,20.54,15500.0
2012-02-15 12:20:00,31.24,31.24,31.22,31.22,9600.0,20.5466,20.5466,20.5335,20.5335,9600.0
2012-02-15 12:25:00,31.22,31.23,31.21,31.21,9300.0,20.5335,20.54,20.5269,20.5269,9300.0
2012-02-15 12:30:00,31.21,31.22,31.16,31.17,29300.0,20.5269,20.5335,20.494,20.5006,29300.0
2012-02-15 12:35:00,31.18,31.19,31.17,31.18,9600.0,20.5072,20.5137,20.5006,20.5072,9600.0
2012-02-15 12:40:00,31.17,31.21,31.16,31.2,30100.0,20.5006,20.5269,20.494,20.5203,30100.0
2012-02-15 12:45:00,31.19,31.21,31.17,31.17,23000.0,20.5137,20.5269,20.5006,20.5006,23000.0
2012-02-15 12:50:00,31.18,31.18,31.12,31.13,20600.0,20.5072,20.5072,20.4677,20.4743,20600.0
2012-02-15 12:55:00,31.13,31.15,31.11,31.13,15300.0,20.4743,20.4874,20.4611,20.4743,15300.0
2012-02-15 13:00:00,31.13,31.13,31.06,31.12,46700.0,20.4743,20.4743,20.4282,20.4677,46700.0
2012-02-15 13:05:00,31.12,31.15,31.11,31.14,26000.0,20.4677,20.4874,20.4611,20.4808,26000.0
2012-02-15 13:10:00,31.14,31.15,31.11,31.12,14200.0,20.4808,20.4874,20.4611,20.4677,14200.0
2012-02-15 13:15:00,31.13,31.13,31.11,31.12,9300.0,20.4743,20.4743,20.4611,20.4677,9300.0
2012-02-15 13:20:00,31.12,31.14,31.12,31.14,13900.0,20.4677,20.4808,20.4677,20.4808,13900.0
2012-02-15 13:25:00,31.15,31.15,31.12,31.14,7000.0,20.4874,20.4874,20.4677,20.4808,7000.0
2012-02-15 13:30:00,31.14,31.14,31.11,31.12,21600.0,20.4808,20.4808,20.4611,20.4677,21600.0
2012-02-15 13:35:00,31.12,31.14,31.12,31.14,4700.0,20.4677,20.4808,20.4677,20.4808,4700.0
2012-02-15 13:40:00,31.14,31.14,31.1,31.11,9500.0,20.4808,20.4808,20.4545,20.4611,9500.0
2012-02-15 13:45:00,31.11,31.13,31.08,31.12,28700.0,20.4611,20.4743,20.4414,20.4677,28700.0
2012-02-15 13:50:00,31.12,31.18,31.12,31.17,16800.0,20.4677,20.5072,20.4677,20.5006,16800.0
2012-02-15 13:55:00,31.17,31.2,31.16,31.2,8700.0,20.5006,20.5203,20.494,20.5203,8700.0
2012-02-15 14:00:00,31.2,31.22,31.14,31.15,22000.0,20.5203,20.5335,20.4808,20.4874,22000.0
2012-02-15 14:05:00,31.15,31.15,31.12,31.14,17600.0,20.4874,20.4874,20.4677,20.4808,17600.0
2012-02-15 14:10:00,31.14,31.14,31.1,31.1,11500.0,20.4808,20.4808,20.4545,20.4545,11500.0
2012-02-15 14:15:00,31.1,31.12,31.07,31.07,12200.0,20.4545,20.4677,20.4348,20.4348,12200.0
2012-02-15 14:20:00,31.07,31.12,31.07,31.11,23400.0,20.4348,20.4677,20.4348,20.4611,23400.0
2012-02-15 14:25:00,31.12,31.18,31.12,31.17,18000.0,20.4677,20.5072,20.4677,20.5006,18000.0
2012-02-15 14:30:00,31.17,31.18,31.13,31.13,16500.0,20.5006,20.5072,20.4743,20.4743,16500.0
2012-02-15 14:35:00,31.13,31.16,31.12,31.12,12300.0,20.4743,20.494,20.4677,20.4677,12300.0
2012-02-15 14:40:00,31.12,31.15,31.11,31.13,9000.0,20.4677,20.4874,20.4611,20.4743,9000.0
2012-02-15 14:45:00,31.13,31.15,31.11,31.14,9900.0,20.4743,20.4874,20.4611,20.4808,9900.0
2012-02-15 14:50:00,31.14,31.15,31.12,31.12,10400.0,20.4808,20.4874,20.4677,20.4677,10400.0
2012-02-15 14:55:00,31.12,31.12,31.07,31.07,18800.0,20.4677,20.4677,20.4348,20.4348,18800.0
2012-02-15 15:00:00,31.08,31.09,31.05,31.06,16500.0,20.4414,20.448,20.4217,20.4282,16500.0
2012-02-15 15:05:00,31.06,31.1,31.05,31.08,15200.0,20.4282,20.4545,20.4217,20.4414,15200.0
2012-02-15 15:10:00,31.08,31.09,31.06,31.09,21300.0,20.4414,20.448,20.4282,20.448,21300.0
2012-02-15 15:15:00,31.08,31.11,31.07,31.08,14700.0,20.4414,20.4611,20.4348,20.4414,14700.0
2012-02-15 15:20:00,31.08,31.08,31.05,31.05,12800.0,20.4414,20.4414,20.4217,20.4217,12800.0
2012-02-15 15:25:00,31.06,31.09,31.04,31.09,15400.0,20.4282,20.448,20.4151,20.448,15400.0
2012-02-15 15:30:00,31.09,31.1,31.07,31.08,19600.0,20.448,20.4545,20.4348,20.4414,19600.0
2012-02-15 15:35:00,31.08,31.12,31.07,31.12,18900.0,20.4414,20.4677,20.4348,20.4677,18900.0
2012-02-15 15:40:00,31.12,31.14,31.11,31.14,21700.0,20.4677,20.4808,20.4611,20.4808,21700.0
2012-02-15 15:45:00,31.14,31.18,31.1,31.14,41200.0,20.4808,20.5072,20.4545,20.4808,41200.0
2012-02-15 15:50:00,31.13,31.21,31.13,31.2,110500.0,20.4743,20.5269,20.4743,20.5203,110500.0
2012-02-15 15:55:00,31.2,31.2,31.15,31.17,119200.0,20.5203,20.5203,20.4874,20.5006,119200.0
2012-02-16 09:30:00,31.31,31.59,31.3,31.57,98900.0,20.5927,20.7768,20.5861,20.7637,98900.0
2012-02-16 09:35:00,31.56,31.6,31.54,31.6,32300.0,20.7571,20.7834,20.7439,20.7834,32300.0
2012-02-16 09:40:00,31.59,31.64,31.59,31.64,50000.0,20.7768,20.8097,20.7768,20.8097,50000.0
2012-02-16 09:45:00,31.64,31.66,31.56,31.58,29300.0,20.8097,20.8229,20.7571,20.7702,29300.0
2012-02-16 09:50:00,31.57,31.58,31.51,31.51,27200.0,20.7637,20.7702,20.7242,20.7242,27200.0
2012-02-16 09:55:00,31.51,31.51,31.49,31.51,33300.0,20.7242,20.7242,20.711,20.7242,33300.0
2012-02-16 10:00:00,31.52,31.58,31.52,31.58,56400.0,20.7308,20.7702,20.7308,20.7702,56400.0
2012-02-16 10:05:00,31.58,31.65,31.57,31.63,31400.0,20.7702,20.8163,20.7637,20.8031,31400.0
2012-02-16 10:10:00,31.64,31.7,31.64,31.7,61700.0,20.8097,20.8492,20.8097,20.8492,61700.0
2012-02-16 10:15:00,31.7,31.75,31.7,31.73,57500.0,20.8492,20.882,20.8492,20.8689,57500.0
2012-02-16 10:20:00,31.72,31.73,31.66,31.66,24700.0,20.8623,20.8689,20.8229,20.8229,24700.0
2012-02-16 10:25:00,31.67,31.74,31.67,31.74,16800.0,20.8294,20.8755,20.8294,20.8755,16800.0
2012-02-16 10:30:00,31.74,31.75,31.71,31.71,30700.0,20.8755,20.882,20.8557,20.8557,30700.0
2012-02-16 10:35:00,31.71,31.74,31.71,31.71,30500.0,20.8557,20.8755,20.8557,20.8557,30500.0
2012-02-16 10:40:00,31.71,31.72,31.69,31.7,30500.0,20.8557,20.8623,20.8426,20.8492,30500.0
2012-02-16 10:45:00,31.7,31.74,31.7,31.74,21000.0,20.8492,20.8755,20.8492,20.8755,21000.0
2012-02-16 10:50:00,31.74,31.77,31.74,31.76,45900.0,20.8755,20.8952,20.8755,20.8886,45900.0
2012-02-16 10:55:00,31.76,31.76,31.74,31.75,32600.0,20.8886,20.8886,20.8755,20.882,32600.0
2012-02-16 11:00:00,31.75,31.78,31.75,31.77,14200.0,20.882,20.9018,20.882,20.8952,14200.0
2012-02-16 11:05:00,31.76,31.77,31.74,31.76,32400.0,20.8886,20.8952,20.8755,20.8886,32400.0
2012-02-16 11:10:00,31.76,31.79,31.75,31.79,36900.0,20.8886,20.9084,20.882,20.9084,36900.0
2012-02-16 11:15:00,31.8,31.8,31.73,31.76,57600.0,20.9149,20.9149,20.8689,20.8886,57600.0
2012-02-16 11:20:00,31.76,31.76,31.74,31.75,11700.0,20.8886,20.8886,20.8755,20.882,11700.0
2012-02-16 11:25:00,31.75,31.77,31.73,31.75,31200.0,20.882,20.8952,20.8689,20.882,31200.0
2012-02-16 11:30:00,31.75,31.76,31.73,31.76,12100.0,20.882,20.8886,20.8689,20.8886,12100.0
2012-02-16 11:35:00,31.77,31.82,31.77,31.79,41700.0,20.8952,20.9281,20.8952,20.9084,41700.0
2012-02-16 11:40:00,31.79,31.79,31.77,31.77,18200.0,20.9084,20.9084,20.8952,20.8952,18200.0
2012-02-16 11:45:00,31.78,31.79,31.72,31.73,52800.0,20.9018,20.9084,20.8623,20.8689,52800.0
2012-02-16 11:50:00,31.72,31.77,31.71,31.76,45400.0,20.8623,20.8952,20.8557,20.8886,45400.0
2012-02-16 11:55:00,31.76,31.78,31.76,31.77,28200.0,20.8886,20.9018,20.8886,20.8952,28200.0
2012-02-16 12:00:00,31.77,31.78,31.75,31.76,23400.0,20.8952,20.9018,20.882,20.8886,23400.0
2012-02-16 12:05:00,31.76,31.76,31.69,31.72,58700.0,20.8886,20.8886,20.8426,20.8623,58700.0
2012-02-16 12:10:00,31.72,31.74,31.69,31.71,27200.0,20.8623,20.8755,20.8426,20.8557,27200.0
2012-02-16 12:15:00,31.72,31.73,31.71,31.73,8200.0,20.8623,20.8689,20.8557,20.8689,8200.0
2012-02-16 12:20:00,31.73,31.75,31.71,31.71,44000.0,20.8689,20.882,20.8557,20.8557,44000.0
2012-02-16 12:25:00,31.72,31.74,31.71,31.72,20300.0,20.8623,20.8755,20.8557,20.8623,20300.0
2012-02-16 12:30:00,31.72,31.73,31.72,31.72,15400.0,20.8623,20.8689,20.8623,20.8623,15400.0
2012-02-16 12:35:00,31.73,31.73,31.71,31.73,14900.0,20.8689,20.8689,20.8557,20.8689,14900.0
2012-02-16 12:40:00,31.72,31.73,31.69,31.69,9000.0,20.8623,20.8689,20.8426,20.8426,9000.0
2012-02-16 12:45:00,31.7,31.7,31.68,31.69,12900.0,20.8492,20.8492,20.836,20.8426,12900.0
2012-02-16 12:50:00,31.69,31.7,31.68,31.7,10200.0,20.8426,20.8492,20.836,20.8492,10200.0
2012-02-16 12:55:00,31.7,31.72,31.69,31.72,9800.0,20.8492,20.8623,20.8426,20.8623,9800.0
2012-02-16 13:00:00,31.72,31.74,31.71,31.72,25600.0,20.8623,20.8755,20.8557,20.8623,25600.0
2012-02-16 13:05:00,31.72,31.73,31.69,31.69,16300.0,20.8623,20.8689,20.8426,20.8426,16300.0
2012-02-16 13:10:00,31.7,31.73,31.7,31.71,11400.0,20.8492,20.8689,20.8492,20.8557,11400.0
2012-02-16 13:15:00,31.72,31.73,31.69,31.69,6100.0,20.8623,20.8689,20.8426,20.8426,6100.0
2012-02-16 13:20:00,31.7,31.7,31.69,31.69,7000.0,20.8492,20.8492,20.8426,20.8426,7000.0
2012-02-16 13:25:00,31.7,31.71,31.68,31.68,9400.0,20.8492,20.8557,20.836,20.836,9400.0
2012-02-16 13:30:00,31.68,31.69,31.68,31.68,4200.0,20.836,20.8426,20.836,20.836,4200.0
2012-02-16 13:35:00,31.69,31.72,31.68,31.69,19500.0,20.8426,20.8623,20.836,20.8426,19500.0
2012-02-16 13:40:00,31.68,31.69,31.67,31.68,9000.0,20.836,20.8426,20.8294,20.836,9000.0
2012-02-16 13:45:00,31.68,31.7,31.68,31.69,5100.0,20.836,20.8492,20.836,20.8426,5100.0
2012-02-16 13:50:00,31.7,31.7,31.67,31.69,12000.0,20.8492,20.8492,20.8294,20.8426,12000.0
2012-02-16 13:55:00,31.69,31.69,31.67,31.69,5900.0,20.8426,20.8426,20.8294,20.8426,5900.0
2012-02-16 14:00:00,31.69,31.7,31.68,31.7,9500.0,20.8426,20.8492,20.836,20.8492,9500.0
2012-02-16 14:05:00,31.7,31.7,31.68,31.69,13900.0,20.8492,20.8492,20.836,20.8426,13900.0
2012-02-16 14:10:00,31.7,31.7,31.69,31.69,9600.0,20.8492,20.8492,20.8426,20.8426,9600.0
2012-02-16 14:15:00,31.7,31.7,31.69,31.69,13600.0,20.8492,20.8492,20.8426,20.8426,13600.0
2012-02-16 14:20:00,31.69,31.69,31.68,31.69,11100.0,20.8426,20.8426,20.836,20.8426,11100.0
2012-02-16 14:25:00,31.68,31.7,31.68,31.69,15000.0,20.836,20.8492,20.836,20.8426,15000.0
2012-02-16 14:30:00,31.69,31.69,31.68,31.69,13600.0,20.8426,20.8426,20.836,20.8426,13600.0
2012-02-16 14:35:00,31.69,31.69,31.64,31.66,16300.0,20.8426,20.8426,20.8097,20.8229,16300.0
2012-02-16 14:40:00,31.66,31.66,31.64,31.64,8100.0,20.8229,20.8229,20.8097,20.8097,8100.0
2012-02-16 14:45:00,31.64,31.65,31.63,31.63,10900.0,20.8097,20.8163,20.8031,20.8031,10900.0
2012-02-16 14:50:00,31.63,31.64,31.62,31.62,12300.0,20.8031,20.8097,20.7965,20.7965,12300.0
2012-02-16 14:55:00,31.62,31.63,31.62,31.63,7200.0,20.7965,20.8031,20.7965,20.8031,7200.0
2012-02-16 15:00:00,31.63,31.64,31.62,31.62,20000.0,20.8031,20.8097,20.7965,20.7965,20000.0
2012-02-16 15:05:00,31.62,31.64,31.61,31.61,15500.0,20.7965,20.8097,20.79,20.79,15500.0
2012-02-16 15:10:00,31.61,31.61,31.58,31.6,17200.0,20.79,20.79,20.7702,20.7834,17200.0
2012-02-16 15:15:00,31.61,31.61,31.58,31.59,9000.0,20.79,20.79,20.7702,20.7768,9000.0
2012-02-16 15:20:00,31.58,31.6,31.57,31.58,21300.0,20.7702,20.7834,20.7637,20.7702,21300.0
2012-02-16 15:25:00,31.57,31.58,31.56,31.57,9100.0,20.7637,20.7702,20.7571,20.7637,9100.0
2012-02-16 15:30:00,31.57,31.6,31.57,31.6,25400.0,20.7637,20.7834,20.7637,20.7834,25400.0
2012-02-16 15:35:00,31.6,31.61,31.58,31.61,46700.0,20.7834,20.79,20.7702,20.79,46700.0
2012-02-16 15:40:00,31.61,31.61,31.59,31.6,28900.0,20.79,20.79,20.7768,20.7834,28900.0
2012-02-16 15:45:00,31.6,31.63,31.59,31.6,49400.0,20.7834,20.8031,20.7768,20.7834,49400.0
2012-02-16 15:50:00,31.61,31.63,31.6,31.6,52100.0,20.79,20.8031,20.7834,20.7834,52100.0
2012-02-16 15:55:00,31.61,31.62,31.58,31.59,111400.0,20.79,20.7965,20.7702,20.7768,111400.0
2012-02-17 09:30:00,31.66,31.77,31.65,31.75,439500.0,20.8229,20.8952,20.8163,20.882,439500.0
2012-02-17 09:35:00,31.75,31.78,31.74,31.75,68600.0,20.882,20.9018,20.8755,20.882,68600.0
2012-02-17 09:40:00,31.75,31.76,31.74,31.76,19600.0,20.882,20.8886,20.8755,20.8886,19600.0
2012-02-17 09:45:00,31.75,31.76,31.74,31.76,54900.0,20.882,20.8886,20.8755,20.8886,54900.0
2012-02-17 09:50:00,31.76,31.77,31.75,31.77,34000.0,20.8886,20.8952,20.882,20.8952,34000.0
2012-02-17 09:55:00,31.76,31.77,31.75,31.76,20900.0,20.8886,20.8952,20.882,20.8886,20900.0
2012-02-17 10:00:00,31.76,31.76,31.71,31.72,27200.0,20.8886,20.8886,20.8557,20.8623,27200.0
2012-02-17 10:05:00,31.72,31.74,31.71,31.72,12100.0,20.8623,20.8755,20.8557,20.8623,12100.0
2012-02-17 10:10:00,31.71,31.73,31.7,31.73,6400.0,20.8557,20.8689,20.8492,20.8689,6400.0
2012-02-17 10:15:00,31.73,31.75,31.73,31.74,14700.0,20.8689,20.882,20.8689,20.8755,14700.0
2012-02-17 10:20:00,31.74,31.75,31.69,31.7,28400.0,20.8755,20.882,20.8426,20.8492,28400.0
2012-02-17 10:25:00,31.7,31.71,31.69,31.71,11100.0,20.8492,20.8557,20.8426,20.8557,11100.0
2012-02-17 10:30:00,31.71,31.73,31.6,31.6,65500.0,20.8557,20.8689,20.7834,20.7834,65500.0
2012-02-17 10:35:00,31.59,31.61,31.59,31.61,7700.0,20.7768,20.79,20.7768,20.79,7700.0
2012-02-17 10:40:00,31.61,31.62,31.59,31.59,14800.0,20.79,20.7965,20.7768,20.7768,14800.0
2012-02-17 10:45:00,31.59,31.64,31.59,31.64,25600.0,20.7768,20.8097,20.7768,20.8097,25600.0
2012-02-17 10:50:00,31.63,31.63,31.6,31.6,14100.0,20.8031,20.8031,20.7834,20.7834,14100.0
2012-02-17 10:55:00,31.6,31.6,31.52,31.53,36000.0,20.7834,20.7834,20.7308,20.7374,36000.0
2012-02-17 11:00:00,31.52,31.53,31.47,31.5,28000.0,20.7308,20.7374,20.6979,20.7176,28000.0
2012-02-17 11:05:00,31.5,31.51,31.47,31.49,6700.0,20.7176,20.7242,20.6979,20.711,6700.0
2012-02-17 11:10:00,31.48,31.5,31.44,31.5,23200.0,20.7045,20.7176,20.6782,20.7176,23200.0
2012-02-17 11:15:00,31.5,31.55,31.5,31.54,8300.0,20.7176,20.7505,20.7176,20.7439,8300.0
2012-02-17 11:20:00,31.54,31.56,31.53,31.55,4300.0,20.7439,20.7571,20.7374,20.7505,4300.0
2012-02-17 11:25:00,31.55,31.56,31.51,31.55,14300.0,20.7505,20.7571,20.7242,20.7505,14300.0
2012-02-17 11:30:00,31.55,31.57,31.54,31.54,11200.0,20.7505,20.7637,20.7439,20.7439,11200.0
2012-02-17 11:35:00,31.54,31.55,31.53,31.54,6500.0,20.7439,20.7505,20.7374,20.7439,6500.0
2012-02-17 11:40:00,31.53,31.55,31.53,31.55,10300.0,20.7374,20.7505,20.7374,20.7505,10300.0
2012-02-17 11:45:00,31.54,31.55,31.52,31.52,9000.0,20.7439,20.7505,20.7308,20.7308,9000.0
2012-02-17 11:50:00,31.51,31.52,31.49,31.5,6800.0,20.7242,20.7308,20.711,20.7176,6800.0
2012-02-17 11:55:00,31.5,31.51,31.5,31.51,8100.0,20.7176,20.7242,20.7176,20.7242,8100.0
2012-02-17 12:00:00,31.51,31.53,31.47,31.47,23500.0,20.7242,20.7374,20.6979,20.6979,23500.0
2012-02-17 12:05:00,31.47,31.48,31.46,31.48,15800.0,20.6979,20.7045,20.6913,20.7045,15800.0
2012-02-17 12:10:00,31.48,31.48,31.47,31.47,24700.0,20.7045,20.7045,20.6979,20.6979,24700.0
2012-02-17 12:15:00,31.47,31.49,31.47,31.49,8200.0,20.6979,20.711,20.6979,20.711,8200.0
2012-02-17 12:20:00,31.49,31.49,31.48,31.49,5100.0,20.711,20.711,20.7045,20.711,5100.0
2012-02-17 12:25:00,31.48,31.49,31.48,31.49,3000.0,20.7045,20.711,20.7045,20.711,3000.0
2012-02-17 12:30:00,31.49,31.49,31.47,31.48,21600.0,20.711,20.711,20.6979,20.7045,21600.0
2012-02-17 12:35:00,31.47,31.48,31.47,31.48,8200.0,20.6979,20.7045,20.6979,20.7045,8200.0
2012-02-17 12:40:00,31.48,31.48,31.47,31.48,7400.0,20.7045,20.7045,20.6979,20.7045,7400.0
2012-02-17 12:45:00,31.48,31.48,31.46,31.46,9000.0,20.7045,20.7045,20.6913,20.6913,9000.0
2012-02-17 12:50:00,31.47,31.47,31.46,31.46,3400.0,20.6979,20.6979,20.6913,20.6913,3400.0
2012-02-17 12:55:00,31.46,31.47,31.44,31.44,9200.0,20.6913,20.6979,20.6782,20.6782,9200.0
2012-02-17 13:00:00,31.44,31.45,31.44,31.45,7000.0,20.6782,20.6847,20.6782,20.6847,7000.0
2012-02-17 13:05:00,31.44,31.46,31.44,31.45,16400.0,20.6782,20.6913,20.6782,20.6847,16400.0
2012-02-17 13:10:00,31.46,31.47,31.45,31.47,6800.0,20.6913,20.6979,20.6847,20.6979,6800.0
2012-02-17 13:15:00,31.48,31.51,31.47,31.49,15200.0,20.7045,20.7242,20.6979,20.711,15200.0
2012-02-17 13:20:00,31.49,31.51,31.49,31.5,7200.0,20.711,20.7242,20.711,20.7176,7200.0
2012-02-17 13:25:00,31.5,31.51,31.5,31.51,5200.0,20.7176,20.7242,20.7176,20.7242,5200.0
2012-02-17 13:30:00,31.51,31.52,31.47,31.48,28100.0,20.7242,20.7308,20.6979,20.7045,28100.0
2012-02-17 13:35:00,31.49,31.51,31.49,31.51,19000.0,20.711,20.7242,20.711,20.7242,19000.0
2012-02-17 13:40:00,31.49,31.5,31.48,31.49,4200.0,20.711,20.7176,20.7045,20.711,4200.0
2012-02-17 13:45:00,31.49,31.5,31.48,31.48,4300.0,20.711,20.7176,20.7045,20.7045,4300.0
2012-02-17 13:50:00,31.48,31.49,31.47,31.48,3900.0,20.7045,20.711,20.6979,20.7045,3900.0
2012-02-17 13:55:00,31.48,31.49,31.47,31.49,9700.0,20.7045,20.711,20.6979,20.711,9700.0
2012-02-17 14:00:00,31.49,31.49,31.48,31.49,8700.0,20.711,20.711,20.7045,20.711,8700.0
2012-02-17 14:05:00,31.49,31.5,31.49,31.49,7700.0,20.711,20.7176,20.711,20.711,7700.0
2012-02-17 14:10:00,31.5,31.5,31.49,31.49,4900.0,20.7176,20.7176,20.711,20.711,4900.0
2012-02-17 14:15:00,31.49,31.5,31.48,31.49,7900.0,20.711,20.7176,20.7045,20.711,7900.0
2012-02-17 14:20:00,31.49,31.49,31.48,31.49,7800.0,20.711,20.711,20.7045,20.711,7800.0
2012-02-17 14:25:00,31.49,31.49,31.48,31.49,5900.0,20.711,20.711,20.7045,20.711,5900.0
2012-02-17 14:30:00,31.49,31.53,31.49,31.52,15900.0,20.711,20.7374,20.711,20.7308,15900.0
2012-02-17 14:35:00,31.52,31.52,31.51,31.52,11500.0,20.7308,20.7308,20.7242,20.7308,11500.0
2012-02-17 14:40:00,31.52,31.53,31.51,31.51,7900.0,20.7308,20.7374,20.7242,20.7242,7900.0
2012-02-17 14:45:00,31.51,31.54,31.5,31.53,9000.0,20.7242,20.7439,20.7176,20.7374,9000.0
2012-02-17 14:50:00,31.53,31.53,31.52,31.52,5400.0,20.7374,20.7374,20.7308,20.7308,5400.0
2012-02-17 14:55:00,31.53,31.54,31.52,31.53,11200.0,20.7374,20.7439,20.7308,20.7374,11200.0
2012-02-17 15:00:00,31.54,31.55,31.53,31.55,15200.0,20.7439,20.7505,20.7374,20.7505,15200.0
2012-02-17 15:05:00,31.55,31.58,31.54,31.57,9300.0,20.7505,20.7702,20.7439,20.7637,9300.0
2012-02-17 15:10:00,31.56,31.57,31.54,31.54,10600.0,20.7571,20.7637,20.7439,20.7439,10600.0
2012-02-17 15:15:00,31.54,31.55,31.54,31.55,6200.0,20.7439,20.7505,20.7439,20.7505,6200.0
2012-02-17 15:20:00,31.55,31.56,31.55,31.55,8300.0,20.7505,20.7571,20.7505,20.7505,8300.0
2012-02-17 15:25:00,31.56,31.56,31.54,31.55,12300.0,20.7571,20.7571,20.7439,20.7505,12300.0
2012-02-17 15:30:00,31.55,31.55,31.52,31.52,17600.0,20.7505,20.7505,20.7308,20.7308,17600.0
2012-02-17 15:35:00,31.52,31.55,31.5,31.54,20900.0,20.7308,20.7505,20.7176,20.7439,20900.0
2012-02-17 15:40:00,31.54,31.55,31.51,31.52,19600.0,20.7439,20.7505,20.7242,20.7308,19600.0
2012-02-17 15:45:00,31.52,31.56,31.51,31.54,50600.0,20.7308,20.7571,20.7242,20.7439,50600.0
2012-02-17 15:50:00,31.54,31.54,31.5,31.52,49400.0,20.7439,20.7439,20.7176,20.7308,49400.0
2012-02-17 15:55:00,31.52,31.53,31.48,31.48,162100.0,20.7308,20.7374,20.7045,20.7045,162100.0
2012-02-21 09:30:00,31.46,31.5,31.4,31.45,55100.0,20.6913,20.7176,20.6519,20.6847,55100.0
2012-02-21 09:35:00,31.44,31.49,31.42,31.43,16800.0,20.6782,20.711,20.665,20.6716,16800.0
2012-02-21 09:40:00,31.43,31.47,31.42,31.47,9500.0,20.6716,20.6979,20.665,20.6979,9500.0
2012-02-21 09:45:00,31.47,31.47,31.34,31.34,28500.0,20.6979,20.6979,20.6124,20.6124,28500.0
2012-02-21 09:50:00,31.35,31.41,31.34,31.38,20000.0,20.619,20.6584,20.6124,20.6387,20000.0
2012-02-21 09:55:00,31.37,31.39,31.37,31.38,8100.0,20.6321,20.6453,20.6321,20.6387,8100.0
2012-02-21 10:00:00,31.39,31.4,31.38,31.38,19900.0,20.6453,20.6519,20.6387,20.6387,19900.0
2012-02-21 10:05:00,31.38,31.4,31.36,31.38,13200.0,20.6387,20.6519,20.6255,20.6387,13200.0
2012-02-21 10:10:00,31.37,31.4,31.37,31.4,9900.0,20.6321,20.6519,20.6321,20.6519,9900.0
2012-02-21 10:15:00,31.4,31.43,31.4,31.4,21700.0,20.6519,20.6716,20.6519,20.6519,21700.0
2012-02-21 10:20:00,31.4,31.44,31.38,31.44,11200.0,20.6519,20.6782,20.6387,20.6782,11200.0
2012-02-21 10:25:00,31.42,31.44,31.41,31.42,8200.0,20.665,20.6782,20.6584,20.665,8200.0
2012-02-21 10:30:00,31.42,31.45,31.41,31.43,25900.0,20.665,20.6847,20.6584,20.6716,25900.0
2012-02-21 10:35:00,31.44,31.46,31.44,31.46,9400.0,20.6782,20.6913,20.6782,20.6913,9400.0
2012-02-21 10:40:00,31.46,31.47,31.45,31.46,10100.0,20.6913,20.6979,20.6847,20.6913,10100.0
2012-02-21 10:45:00,31.46,31.47,31.46,31.46,10400.0,20.6913,20.6979,20.6913,20.6913,10400.0
2012-02-21 10:50:00,31.47,31.48,31.46,31.46,7500.0,20.6979,20.7045,20.6913,20.6913,7500.0
2012-02-21 10:55:00,31.46,31.48,31.46,31.46,8500.0,20.6913,20.7045,20.6913,20.6913,8500.0
2012-02-21 11:00:00,31.46,31.48,31.46,31.48,11800.0,20.6913,20.7045,20.6913,20.7045,11800.0
2012-02-21 11:05:00,31.48,31.48,31.47,31.48,8100.0,20.7045,20.7045,20.6979,20.7045,8100.0
2012-02-21 11:10:00,31.48,31.48,31.46,31.47,7200.0,20.7045,20.7045,20.6913,20.6979,7200.0
2012-02-21 11:15:00,31.47,31.48,31.46,31.48,2700.0,20.6979,20.7045,20.6913,20.7045,2700.0
2012-02-21 11:20:00,31.48,31.5,31.48,31.49,5800.0,20.7045,20.7176,20.7045,20.711,5800.0
2012-02-21 11:25:00,31.5,31.5,31.49,31.49,7700.0,20.7176,20.7176,20.711,20.711,7700.0
2012-02-21 11:30:00,31.5,31.5,31.48,31.48,8800.0,20.7176,20.7176,20.7045,20.7045,8800.0
2012-02-21 11:35:00,31.48,31.49,31.42,31.42,26700.0,20.7045,20.711,20.665,20.665,26700.0
2012-02-21 11:40:00,31.42,31.43,31.41,31.41,5400.0,20.665,20.6716,20.6584,20.6584,5400.0
2012-02-21 11:45:00,31.42,31.42,31.41,31.41,4200.0,20.665,20.665,20.6584,20.6584,4200.0
2012-02-21 11:50:00,31.41,31.42,31.4,31.4,6100.0,20.6584,20.665,20.6519,20.6519,6100.0
2012-02-21 11:55:00,31.41,31.41,31.39,31.4,11600.0,20.6584,20.6584,20.6453,20.6519,11600.0
2012-02-21 12:00:00,31.39,31.41,31.38,31.41,22700.0,20.6453,20.6584,20.6387,20.6584,22700.0
2012-02-21 12:05:00,31.4,31.43,31.4,31.41,12000.0,20.6519,20.6716,20.6519,20.6584,12000.0
2012-02-21 12:10:00,31.4,31.41,31.39,31.39,6800.0,20.6519,20.6584,20.6453,20.6453,6800.0
2012-02-21 12:15:00,31.39,31.4,31.34,31.35,8500.0,20.6453,20.6519,20.6124,20.619,8500.0
2012-02-21 12:20:00,31.35,31.36,31.34,31.35,15600.0,20.619,20.6255,20.6124,20.619,15600.0
2012-02-21 12:25:00,31.35,31.37,31.34,31.36,10100.0,20.619,20.6321,20.6124,20.6255,10100.0
2012-02-21 12:30:00,31.37,31.37,31.35,31.37,11600.0,20.6321,20.6321,20.619,20.6321,11600.0
2012-02-21 12:35:00,31.37,31.37,31.35,31.35,4800.0,20.6321,20.6321,20.619,20.619,4800.0
2012-02-21 12:40:00,31.35,31.36,31.35,31.35,3400.0,20.619,20.6255,20.619,20.619,3400.0
2012-02-21 12:45:00,31.35,31.38,31.35,31.38,15000.0,20.619,20.6387,20.619,20.6387,15000.0
2012-02-21 12:50:00,31.38,31.38,31.37,31.38,5900.0,20.6387,20.6387,20.6321,20.6387,5900.0
2012-02-21 12:55:00,31.38,31.38,31.37,31.38,1500.0,20.6387,20.6387,20.6321,20.6387,1500.0
2012-02-21 13:00:00,31.38,31.38,31.36,31.38,14200.0,20.6387,20.6387,20.6255,20.6387,14200.0
2012-02-21 13:05:00,31.38,31.4,31.37,31.4,11500.0,20.6387,20.6519,20.6321,20.6519,11500.0
2012-02-21 13:10:00,31.4,31.42,31.4,31.42,5300.0,20.6519,20.665,20.6519,20.665,5300.0
2012-02-21 13:15:00,31.42,31.42,31.4,31.41,3100.0,20.665,20.665,20.6519,20.6584,3100.0
2012-02-21 13:20:00,31.4,31.41,31.4,31.4,3200.0,20.6519,20.6584,20.6519,20.6519,3200.0
2012-02-21 13:25:00,31.41,31.41,31.4,31.41,9400.0,20.6584,20.6584,20.6519,20.6584,9400.0
2012-02-21 13:30:00,31.41,31.41,31.39,31.41,16200.0,20.6584,20.6584,20.6453,20.6584,16200.0
2012-02-21 13:35:00,31.41,31.41,31.4,31.4,5500.0,20.6584,20.6584,20.6519,20.6519,5500.0
2012-02-21 13:40:00,31.4,31.4,31.35,31.36,14600.0,20.6519,20.6519,20.619,20.6255,14600.0
2012-02-21 13:45:00,31.35,31.36,31.35,31.36,9800.0,20.619,20.6255,20.619,20.6255,9800.0
2012-02-21 13:50:00,31.36,31.37,31.35,31.36,9500.0,20.6255,20.6321,20.619,20.6255,9500.0
2012-02-21 13:55:00,31.36,31.36,31.32,31.33,19500.0,20.6255,20.6255,20.5992,20.6058,19500.0
2012-02-21 14:00:00,31.33,31.34,31.32,31.32,14000.0,20.6058,20.6124,20.5992,20.5992,14000.0
2012-02-21 14:05:00,31.33,31.33,31.32,31.33,5100.0,20.6058,20.6058,20.5992,20.6058,5100.0
2012-02-21 14:10:00,31.33,31.33,31.27,31.29,29400.0,20.6058,20.6058,20.5663,20.5795,29400.0
2012-02-21 14:15:00,31.29,31.31,31.29,31.3,11200.0,20.5795,20.5927,20.5795,20.5861,11200.0
2012-02-21 14:20:00,31.3,31.31,31.27,31.3,32400.0,20.5861,20.5927,20.5663,20.5861,32400.0
2012-02-21 14:25:00,31.3,31.31,31.29,31.3,9300.0,20.5861,20.5927,20.5795,20.5861,9300.0
2012-02-21 14:30:00,31.31,31.31,31.27,31.28,9200.0,20.5927,20.5927,20.5663,20.5729,9200.0
2012-02-21 14:35:00,31.27,31.27,31.23,31.24,22600.0,20.5663,20.5663,20.54,20.5466,22600.0
2012-02-21 14:40:00,31.23,31.25,31.2,31.21,32600.0,20.54,20.5532,20.5203,20.5269,32600.0
2012-02-21 14:45:00,31.22,31.25,31.21,31.23,22000.0,20.5335,20.5532,20.5269,20.54,22000.0
2012-02-21 14:50:00,31.24,31.25,31.22,31.23,22700.0,20.5466,20.5532,20.5335,20.54,22700.0
2012-02-21 14:55:00,31.23,31.25,31.21,31.25,42900.0,20.54,20.5532,20.5269,20.5532,42900.0
2012-02-21 15:00:00,31.25,31.26,31.24,31.26,13900.0,20.5532,20.5598,20.5466,20.5598,13900.0
2012-02-21 15:05:00,31.26,31.3,31.26,31.29,18400.0,20.5598,20.5861,20.5598,20.5795,18400.0
2012-02-21 15:10:00,31.29,31.31,31.26,31.27,146500.0,20.5795,20.5927,20.5598,20.5663,146500.0
2012-02-21 15:15:00,31.26,31.27,31.24,31.25,32100.0,20.5598,20.5663,20.5466,20.5532,32100.0
2012-02-21 15:20:00,31.24,31.26,31.24,31.25,42200.0,20.5466,20.5598,20.5466,20.5532,42200.0
2012-02-21 15:25:00,31.25,31.25,31.2,31.22,29400.0,20.5532,20.5532,20.5203,20.5335,29400.0
2012-02-21 15:30:00,31.23,31.29,31.22,31.27,63900.0,20.54,20.5795,20.5335,20.5663,63900.0
2012-02-21 15:35:00,31.28,31.28,31.25,31.27,34500.0,20.5729,20.5729,20.5532,20.5663,34500.0
2012-02-21 15:40:00,31.28,31.29,31.17,31.2,199100.0,20.5729,20.5795,20.5006,20.5203,199100.0
2012-02-21 15:45:00,31.2,31.24,31.2,31.21,154000.0,20.5203,20.5466,20.5203,20.5269,154000.0
2012-02-21 15:50:00,31.21,31.28,31.21,31.28,57700.0,20.5269,20.5729,20.5269,20.5729,57700.0
2012-02-21 15:55:00,31.28,31.31,31.26,31.31,99800.0,20.5729,20.5927,20.5598,20.5927,99800.0
2012-02-22 09:30:00,31.33,31.47,31.22,31.4,62900.0,20.6058,20.6979,20.5335,20.6519,62900.0
2012-02-22 09:35:00,31.4,31.45,31.32,31.33,40600.0,20.6519,20.6847,20.5992,20.6058,40600.0
2012-02-22 09:40:00,31.33,31.44,31.33,31.39,37400.0,20.6058,20.6782,20.6058,20.6453,37400.0
2012-02-22 09:45:00,31.37,31.39,31.33,31.33,27900.0,20.6321,20.6453,20.6058,20.6058,27900.0
2012-02-22 09:50:00,31.33,31.34,31.29,31.3,21400.0,20.6058,20.6124,20.5795,20.5861,21400.0
2012-02-22 09:55:00,31.31,31.35,31.3,31.35,16400.0,20.5927,20.619,20.5861,20.619,16400.0
2012-02-22 10:00:00,31.34,31.37,31.3,31.35,31400.0,20.6124,20.6321,20.5861,20.619,31400.0
2012-02-22 10:05:00,31.36,31.38,31.34,31.37,28100.0,20.6255,20.6387,20.6124,20.6321,28100.0
2012-02-22 10:10:00,31.37,31.42,31.36,31.41,15200.0,20.6321,20.665,20.6255,20.6584,15200.0
2012-02-22 10:15:00,31.4,31.46,31.4,31.42,15000.0,20.6519,20.6913,20.6519,20.665,15000.0
2012-02-22 10:20:00,31.42,31.42,31.39,31.4,37800.0,20.665,20.665,20.6453,20.6519,37800.0
2012-02-22 10:25:00,31.4,31.41,31.38,31.38,8800.0,20.6519,20.6584,20.6387,20.6387,8800.0
2012-02-22 10:30:00,31.38,31.38,31.34,31.35,8500.0,20.6387,20.6387,20.6124,20.619,8500.0
2012-02-22 10:35:00,31.35,31.36,31.31,31.34,19600.0,20.619,20.6255,20.5927,20.6124,19600.0
2012-02-22 10:40:00,31.33,31.35,31.32,31.32,9600.0,20.6058,20.619,20.5992,20.5992,9600.0
2012-02-22 10:45:00,31.32,31.35,31.31,31.34,27000.0,20.5992,20.619,20.5927,20.6124,27000.0
2012-02-22 10:50:00,31.34,31.35,31.33,31.33,25900.0,20.6124,20.619,20.6058,20.6058,25900.0
2012-02-22 10:55:00,31.34,31.34,31.31,31.33,16200.0,20.6124,20.6124,20.5927,20.6058,16200.0
2012-02-22 11:00:00,31.32,31.34,31.31,31.34,27400.0,20.5992,20.6124,20.5927,20.6124,27400.0
2012-02-22 11:05:00,31.34,31.34,31.31,31.32,18900.0,20.6124,20.6124,20.5927,20.5992,18900.0
2012-02-22 11:10:00,31.33,31.33,31.27,31.28,26500.0,20.6058,20.6058,20.5663,20.5729,26500.0
2012-02-22 11:15:00,31.27,31.28,31.25,31.25,12700.0,20.5663,20.5729,20.5532,20.5532,12700.0
2012-02-22 11:20:00,31.25,31.27,31.24,31.27,22200.0,20.5532,20.5663,20.5466,20.5663,22200.0
2012-02-22 11:25:00,31.28,31.31,31.28,31.3,17300.0,20.5729,20.5927,20.5729,20.5861,17300.0
2012-02-22 11:30:00,31.3,31.3,31.28,31.3,30000.0,20.5861,20.5861,20.5729,20.5861,30000.0
2012-02-22 11:35:00,31.3,31.3,31.28,31.28,10400.0,20.5861,20.5861,20.5729,20.5729,10400.0
2012-02-22 11:40:00,31.28,31.3,31.27,31.29,18000.0,20.5729,20.5861,20.5663,20.5795,18000.0
2012-02-22 11:45:00,31.3,31.3,31.28,31.29,11200.0,20.5861,20.5861,20.5729,20.5795,11200.0
2012-02-22 11:50:00,31.29,31.3,31.27,31.29,32200.0,20.5795,20.5861,20.5663,20.5795,32200.0
2012-02-22 11:55:00,31.3,31.3,31.29,31.3,5500.0,20.5861,20.5861,20.5795,20.5861,5500.0
2012-02-22 12:00:00,31.29,31.3,31.28,31.29,9700.0,20.5795,20.5861,20.5729,20.5795,9700.0
2012-02-22 12:05:00,31.29,31.29,31.27,31.28,13600.0,20.5795,20.5795,20.5663,20.5729,13600.0
2012-02-22 12:10:00,31.27,31.28,31.27,31.28,5000.0,20.5663,20.5729,20.5663,20.5729,5000.0
2012-02-22 12:15:00,31.28,31.29,31.28,31.29,17000.0,20.5729,20.5795,20.5729,20.5795,17000.0
2012-02-22 12:20:00,31.29,31.31,31.28,31.31,12700.0,20.5795,20.5927,20.5729,20.5927,12700.0
2012-02-22 12:25:00,31.31,31.33,31.31,31.33,13200.0,20.5927,20.6058,20.5927,20.6058,13200.0
2012-02-22 12:30:00,31.33,31.34,31.32,31.33,16100.0,20.6058,20.6124,20.5992,20.6058,16100.0
2012-02-22 12:35:00,31.32,31.34,31.32,31.34,4700.0,20.5992,20.6124,20.5992,20.6124,4700.0
2012-02-22 12:40:00,31.34,31.35,31.33,31.35,27700.0,20.6124,20.619,20.6058,20.619,27700.0
2012-02-22 12:45:00,31.35,31.35,31.33,31.33,14800.0,20.619,20.619,20.6058,20.6058,14800.0
2012-02-22 12:50:00,31.33,31.34,31.32,31.32,4400.0,20.6058,20.6124,20.5992,20.5992,4400.0
2012-02-22 12:55:00,31.33,31.33,31.3,31.32,18800.0,20.6058,20.6058,20.5861,20.5992,18800.0
2012-02-22 13:00:00,31.31,31.34,31.31,31.34,18400.0,20.5927,20.6124,20.5927,20.6124,18400.0
2012-02-22 13:05:00,31.34,31.37,31.34,31.37,24700.0,20.6124,20.6321,20.6124,20.6321,24700.0
2012-02-22 13:10:00,31.37,31.38,31.35,31.36,11100.0,20.6321,20.6387,20.619,20.6255,11100.0
2012-02-22 13:15:00,31.36,31.38,31.36,31.37,7700.0,20.6255,20.6387,20.6255,20.6321,7700.0
2012-02-22 13:20:00,31.37,31.38,31.37,31.37,6900.0,20.6321,20.6387,20.6321,20.6321,6900.0
2012-02-22 13:25:00,31.38,31.41,31.38,31.38,9200.0,20.6387,20.6584,20.6387,20.6387,9200.0
2012-02-22 13:30:00,31.38,31.38,31.35,31.35,4700.0,20.6387,20.6387,20.619,20.619,4700.0
2012-02-22 13:35:00,31.35,31.36,31.34,31.35,4200.0,20.619,20.6255,20.6124,20.619,4200.0
2012-02-22 13:40:00,31.34,31.35,31.34,31.34,9900.0,20.6124,20.619,20.6124,20.6124,9900.0
2012-02-22 13:45:00,31.35,31.35,31.34,31.35,7700.0,20.619,20.619,20.6124,20.619,7700.0
2012-02-22 13:50:00,31.35,31.38,31.34,31.37,15700.0,20.619,20.6387,20.6124,20.6321,15700.0
2012-02-22 13:55:00,31.38,31.38,31.36,31.37,7600.0,20.6387,20.6387,20.6255,20.6321,7600.0
2012-02-22 14:00:00,31.36,31.37,31.35,31.35,12500.0,20.6255,20.6321,20.619,20.619,12500.0
2012-02-22 14:05:00,31.35,31.36,31.35,31.35,20600.0,20.619,20.6255,20.619,20.619,20600.0
2012-02-22 14:10:00,31.36,31.36,31.35,31.36,9600.0,20.6255,20.6255,20.619,20.6255,9600.0
2012-02-22 14:15:00,31.36,31.38,31.35,31.38,21600.0,20.6255,20.6387,20.619,20.6387,21600.0
2012-02-22 14:20:00,31.37,31.39,31.36,31.36,9900.0,20.6321,20.6453,20.6255,20.6255,9900.0
2012-02-22 14:25:00,31.37,31.37,31.36,31.37,1000.0,20.6321,20.6321,20.6255,20.6321,1000.0
2012-02-22 14:30:00,31.37,31.37,31.35,31.35,9100.0,20.6321,20.6321,20.619,20.619,9100.0
2012-02-22 14:35:00,31.35,31.35,31.31,31.32,13000.0,20.619,20.619,20.5927,20.5992,13000.0
2012-02-22 14:40:00,31.31,31.31,31.3,31.31,4000.0,20.5927,20.5927,20.5861,20.5927,4000.0
2012-02-22 14:45:00,31.31,31.32,31.3,31.3,7700.0,20.5927,20.5992,20.5861,20.5861,7700.0
2012-02-22 14:50:00,31.31,31.32,31.31,31.32,4100.0,20.5927,20.5992,20.5927,20.5992,4100.0
2012-02-22 14:55:00,31.31,31.32,31.28,31.28,16000.0,20.5927,20.5992,20.5729,20.5729,16000.0
2012-02-22 15:00:00,31.28,31.28,31.26,31.27,20200.0,20.5729,20.5729,20.5598,20.5663,20200.0
2012-02-22 15:05:00,31.27,31.29,31.22,31.27,154300.0,20.5663,20.5795,20.5335,20.5663,154300.0
2012-02-22 15:10:00,31.28,31.31,31.27,31.3,59000.0,20.5729,20.5927,20.5663,20.5861,59000.0
2012-02-22 15:15:00,31.31,31.31,31.28,31.3,30500.0,20.5927,20.5927,20.5729,20.5861,30500.0
2012-02-22 15:20:00,31.31,31.32,31.29,31.29,8700.0,20.5927,20.5992,20.5795,20.5795,8700.0
2012-02-22 15:25:00,31.3,31.3,31.26,31.28,10000.0,20.5861,20.5861,20.5598,20.5729,10000.0
2012-02-22 15:30:00,31.28,31.28,31.25,31.25,17700.0,20.5729,20.5729,20.5532,20.5532,17700.0
2012-02-22 15:35:00,31.25,31.31,31.25,31.31,24100.0,20.5532,20.5927,20.5532,20.5927,24100.0
2012-02-22 15:40:00,31.31,31.32,31.28,31.28,26300.0,20.5927,20.5992,20.5729,20.5729,26300.0
2012-02-22 15:45:00,31.29,31.29,31.21,31.24,60900.0,20.5795,20.5795,20.5269,20.5466,60900.0
2012-02-22 15:50:00,31.24,31.26,31.23,31.23,70700.0,20.5466,20.5598,20.54,20.54,70700.0
2012-02-22 15:55:00,31.24,31.26,31.22,31.25,104100.0,20.5466,20.5598,20.5335,20.5532,104100.0
2012-02-23 09:30:00,31.25,31.3,31.24,31.25,31500.0,20.5532,20.5861,20.5466,20.5532,31500.0
2012-02-23 09:35:00,31.25,31.26,31.17,31.24,14300.0,20.5532,20.5598,20.5006,20.5466,14300.0
2012-02-23 09:40:00,31.25,31.25,31.18,31.18,8200.0,20.5532,20.5532,20.5072,20.5072,8200.0
2012-02-23 09:45:00,31.2,31.26,31.19,31.25,12600.0,20.5203,20.5598,20.5137,20.5532,12600.0
2012-02-23 09:50:00,31.26,31.28,31.23,31.24,40000.0,20.5598,20.5729,20.54,20.5466,40000.0
2012-02-23 09:55:00,31.23,31.26,31.21,31.21,7800.0,20.54,20.5598,20.5269,20.5269,7800.0
2012-02-23 10:00:00,31.21,31.26,31.21,31.25,7200.0,20.5269,20.5598,20.5269,20.5532,7200.0
2012-02-23 10:05:00,31.25,31.28,31.24,31.26,13500.0,20.5532,20.5729,20.5466,20.5598,13500.0
2012-02-23 10:10:00,31.26,31.28,31.26,31.27,14100.0,20.5598,20.5729,20.5598,20.5663,14100.0
2012-02-23 10:15:00,31.28,31.31,31.27,31.28,28000.0,20.5729,20.5927,20.5663,20.5729,28000.0
2012-02-23 10:20:00,31.28,31.28,31.25,31.25,17200.0,20.5729,20.5729,20.5532,20.5532,17200.0
2012-02-23 10:25:00,31.25,31.27,31.25,31.25,11600.0,20.5532,20.5663,20.5532,20.5532,11600.0
2012-02-23 10:30:00,31.26,31.28,31.25,31.28,9900.0,20.5598,20.5729,20.5532,20.5729,9900.0
2012-02-23 10:35:00,31.28,31.29,31.26,31.27,10200.0,20.5729,20.5795,20.5598,20.5663,10200.0
2012-02-23 10:40:00,31.28,31.32,31.28,31.32,13500.0,20.5729,20.5992,20.5729,20.5992,13500.0
2012-02-23 10:45:00,31.31,31.31,31.28,31.29,8500.0,20.5927,20.5927,20.5729,20.5795,8500.0
2012-02-23 10:50:00,31.3,31.33,31.29,31.33,29000.0,20.5861,20.6058,20.5795,20.6058,29000.0
2012-02-23 10:55:00,31.34,31.34,31.31,31.31,26600.0,20.6124,20.6124,20.5927,20.5927,26600.0
2012-02-23 11:00:00,31.32,31.33,31.3,31.3,19600.0,20.5992,20.6058,20.5861,20.5861,19600.0
2012-02-23 11:05:00,31.3,31.32,31.3,31.32,9100.0,20.5861,20.5992,20.5861,20.5992,9100.0
2012-02-23 11:10:00,31.32,31.38,31.31,31.37,32600.0,20.5992,20.6387,20.5927,20.6321,32600.0
2012-02-23 11:15:00,31.38,31.39,31.36,31.37,16400.0,20.6387,20.6453,20.6255,20.6321,16400.0
2012-02-23 11:20:00,31.37,31.39,31.35,31.37,11300.0,20.6321,20.6453,20.619,20.6321,11300.0
2012-02-23 11:25:00,31.36,31.38,31.36,31.37,8200.0,20.6255,20.6387,20.6255,20.6321,8200.0
2012-02-23 11:30:00,31.38,31.38,31.35,31.36,5100.0,20.6387,20.6387,20.619,20.6255,5100.0
2012-02-23 11:35:00,31.36,31.36,31.31,31.33,30100.0,20.6255,20.6255,20.5927,20.6058,30100.0
2012-02-23 11:40:00,31.33,31.33,31.32,31.33,10100.0,20.6058,20.6058,20.5992,20.6058,10100.0
2012-02-23 11:45:00,31.33,31.33,31.32,31.32,4400.0,20.6058,20.6058,20.5992,20.5992,4400.0
2012-02-23 11:50:00,31.32,31.34,31.31,31.32,13700.0,20.5992,20.6124,20.5927,20.5992,13700.0
2012-02-23 11:55:00,31.32,31.33,31.32,31.33,3100.0,20.5992,20.6058,20.5992,20.6058,3100.0
2012-02-23 12:00:00,31.33,31.35,31.33,31.34,5800.0,20.6058,20.619,20.6058,20.6124,5800.0
2012-02-23 12:05:00,31.34,31.34,31.33,31.34,5300.0,20.6124,20.6124,20.6058,20.6124,5300.0
2012-02-23 12:10:00,31.33,31.33,31.31,31.32,4700.0,20.6058,20.6058,20.5927,20.5992,4700.0
2012-02-23 12:15:00,31.31,31.32,31.3,31.3,3300.0,20.5927,20.5992,20.5861,20.5861,3300.0
2012-02-23 12:20:00,31.29,31.33,31.29,31.32,11600.0,20.5795,20.6058,20.5795,20.5992,11600.0
2012-02-23 12:25:00,31.33,31.33,31.31,31.33,5900.0,20.6058,20.6058,20.5927,20.6058,5900.0
2012-02-23 12:30:00,31.33,31.34,31.32,31.33,8200.0,20.6058,20.6124,20.5992,20.6058,8200.0
2012-02-23 12:35:00,31.34,31.34,31.32,31.33,5900.0,20.6124,20.6124,20.5992,20.6058,5900.0
2012-02-23 12:40:00,31.33,31.33,31.32,31.32,4500.0,20.6058,20.6058,20.5992,20.5992,4500.0
2012-02-23 12:45:00,31.32,31.32,31.27,31.28,16400.0,20.5992,20.5992,20.5663,20.5729,16400.0
2012-02-23 12:50:00,31.28,31.29,31.28,31.29,1300.0,20.5729,20.5795,20.5729,20.5795,1300.0
2012-02-23 12:55:00,31.28,31.29,31.28,31.29,2000.0,20.5729,20.5795,20.5729,20.5795,2000.0
2012-02-23 13:00:00,31.29,31.29,31.28,31.28,3100.0,20.5795,20.5795,20.5729,20.5729,3100.0
2012-02-23 13:05:00,31.29,31.3,31.28,31.3,8800.0,20.5795,20.5861,20.5729,20.5861,8800.0
2012-02-23 13:10:00,31.29,31.29,31.28,31.29,9900.0,20.5795,20.5795,20.5729,20.5795,9900.0
2012-02-23 13:15:00,31.29,31.3,31.29,31.3,2600.0,20.5795,20.5861,20.5795,20.5861,2600.0
2012-02-23 13:20:00,31.29,31.29,31.28,31.29,4100.0,20.5795,20.5795,20.5729,20.5795,4100.0
2012-02-23 13:25:00,31.28,31.28,31.26,31.27,7000.0,20.5729,20.5729,20.5598,20.5663,7000.0
2012-02-23 13:30:00,31.26,31.27,31.23,31.24,11200.0,20.5598,20.5663,20.54,20.5466,11200.0
2012-02-23 13:35:00,31.23,31.23,31.2,31.21,7500.0,20.54,20.54,20.5203,20.5269,7500.0
2012-02-23 13:40:00,31.21,31.25,31.21,31.24,8300.0,20.5269,20.5532,20.5269,20.5466,8300.0
2012-02-23 13:45:00,31.25,31.25,31.24,31.25,5700.0,20.5532,20.5532,20.5466,20.5532,5700.0
2012-02-23 13:50:00,31.24,31.26,31.24,31.26,5700.0,20.5466,20.5598,20.5466,20.5598,5700.0
2012-02-23 13:55:00,31.26,31.26,31.24,31.26,10800.0,20.5598,20.5598,20.5466,20.5598,10800.0
2012-02-23 14:00:00,31.26,31.28,31.23,31.24,10300.0,20.5598,20.5729,20.54,20.5466,10300.0
2012-02-23 14:05:00,31.24,31.25,31.22,31.25,13800.0,20.5466,20.5532,20.5335,20.5532,13800.0
2012-02-23 14:10:00,31.24,31.25,31.23,31.24,9600.0,20.5466,20.5532,20.54,20.5466,9600.0
2012-02-23 14:15:00,31.23,31.25,31.23,31.25,6100.0,20.54,20.5532,20.54,20.5532,6100.0
2012-02-23 14:20:00,31.25,31.25,31.23,31.25,3800.0,20.5532,20.5532,20.54,20.5532,3800.0
2012-02-23 14:25:00,31.24,31.25,31.23,31.24,3300.0,20.5466,20.5532,20.54,20.5466,3300.0
2012-02-23 14:30:00,31.25,31.26,31.24,31.24,12000.0,20.5532,20.5598,20.5466,20.5466,12000.0
2012-02-23 14:35:00,31.24,31.28,31.24,31.28,8700.0,20.5466,20.5729,20.5466,20.5729,8700.0
2012-02-23 14:40:00,31.28,31.28,31.23,31.24,11200.0,20.5729,20.5729,20.54,20.5466,11200.0
2012-02-23 14:45:00,31.24,31.25,31.23,31.23,5000.0,20.5466,20.5532,20.54,20.54,5000.0
2012-02-23 14:50:00,31.23,31.25,31.23,31.24,3800.0,20.54,20.5532,20.54,20.5466,3800.0
2012-02-23 14:55:00,31.25,31.26,31.24,31.25,9800.0,20.5532,20.5598,20.5466,20.5532,9800.0
2012-02-23 15:00:00,31.26,31.26,31.24,31.24,5500.0,20.5598,20.5598,20.5466,20.5466,5500.0
2012-02-23 15:05:00,31.24,31.28,31.24,31.27,46300.0,20.5466,20.5729,20.5466,20.5663,46300.0
2012-02-23 15:10:00,31.27,31.28,31.27,31.28,16300.0,20.5663,20.5729,20.5663,20.5729,16300.0
2012-02-23 15:15:00,31.28,31.31,31.28,31.31,28900.0,20.5729,20.5927,20.5729,20.5927,28900.0
2012-02-23 15:20:00,31.31,31.31,31.28,31.29,21100.0,20.5927,20.5927,20.5729,20.5795,21100.0
2012-02-23 15:25:00,31.29,31.32,31.29,31.32,34900.0,20.5795,20.5992,20.5795,20.5992,34900.0
2012-02-23 15:30:00,31.32,31.34,31.32,31.34,90400.0,20.5992,20.6124,20.5992,20.6124,90400.0
2012-02-23 15:35:00,31.34,31.35,31.32,31.33,39600.0,20.6124,20.619,20.5992,20.6058,39600.0
2012-02-23 15:40:00,31.33,31.35,31.31,31.31,51500.0,20.6058,20.619,20.5927,20.5927,51500.0
2012-02-23 15:45:00,31.32,31.33,31.31,31.31,19900.0,20.5992,20.6058,20.5927,20.5927,19900.0
2012-02-23 15:50:00,31.32,31.33,31.3,31.3,55300.0,20.5992,20.6058,20.5861,20.5861,55300.0
2012-02-23 15:55:00,31.31,31.33,31.3,31.32,99100.0,20.5927,20.6058,20.5861,20.5992,99100.0
2012-02-24 09:30:00,31.43,31.49,31.39,31.42,30000.0,20.6716,20.711,20.6453,20.665,30000.0
2012-02-24 09:35:00,31.42,31.49,31.42,31.46,15500.0,20.665,20.711,20.665,20.6913,15500.0
2012-02-24 09:40:00,31.46,31.46,31.4,31.4,11000.0,20.6913,20.6913,20.6519,20.6519,11000.0
2012-02-24 09:45:00,31.4,31.42,31.39,31.41,18200.0,20.6519,20.665,20.6453,20.6584,18200.0
2012-02-24 09:50:00,31.41,31.41,31.37,31.39,10700.0,20.6584,20.6584,20.6321,20.6453,10700.0
2012-02-24 09:55:00,31.39,31.41,31.37,31.41,11700.0,20.6453,20.6584,20.6321,20.6584,11700.0
2012-02-24 10:00:00,31.41,31.43,31.37,31.37,17800.0,20.6584,20.6716,20.6321,20.6321,17800.0
2012-02-24 10:05:00,31.37,31.37,31.36,31.37,10600.0,20.6321,20.6321,20.6255,20.6321,10600.0
2012-02-24 10:10:00,31.37,31.37,31.35,31.36,15700.0,20.6321,20.6321,20.619,20.6255,15700.0
2012-02-24 10:15:00,31.36,31.36,31.34,31.35,7200.0,20.6255,20.6255,20.6124,20.619,7200.0
2012-02-24 10:20:00,31.35,31.35,31.33,31.34,14300.0,20.619,20.619,20.6058,20.6124,14300.0
2012-02-24 10:25:00,31.34,31.35,31.34,31.35,7800.0,20.6124,20.619,20.6124,20.619,7800.0
2012-02-24 10:30:00,31.35,31.35,31.33,31.33,7700.0,20.619,20.619,20.6058,20.6058,7700.0
2012-02-24 10:35:00,31.34,31.35,31.33,31.35,13600.0,20.6124,20.619,20.6058,20.619,13600.0
2012-02-24 10:40:00,31.34,31.35,31.32,31.33,24300.0,20.6124,20.619,20.5992,20.6058,24300.0
2012-02-24 10:45:00,31.32,31.33,31.28,31.28,11200.0,20.5992,20.6058,20.5729,20.5729,11200.0
2012-02-24 10:50:00,31.29,31.3,31.27,31.28,8700.0,20.5795,20.5861,20.5663,20.5729,8700.0
2012-02-24 10:55:00,31.27,31.3,31.27,31.29,11100.0,20.5663,20.5861,20.5663,20.5795,11100.0
2012-02-24 11:00:00,31.28,31.33,31.28,31.32,19300.0,20.5729,20.6058,20.5729,20.5992,19300.0
2012-02-24 11:05:00,31.32,31.35,31.31,31.35,13700.0,20.5992,20.619,20.5927,20.619,13700.0
2012-02-24 11:10:00,31.35,31.36,31.34,31.36,6700.0,20.619,20.6255,20.6124,20.6255,6700.0
2012-02-24 11:15:00,31.36,31.36,31.33,31.33,8400.0,20.6255,20.6255,20.6058,20.6058,8400.0
2012-02-24 11:20:00,31.34,31.35,31.33,31.34,4300.0,20.6124,20.619,20.6058,20.6124,4300.0
2012-02-24 11:25:00,31.33,31.37,31.33,31.36,17900.0,20.6058,20.6321,20.6058,20.6255,17900.0
2012-02-24 11:30:00,31.37,31.37,31.36,31.37,15200.0,20.6321,20.6321,20.6255,20.6321,15200.0
2012-02-24 11:35:00,31.37,31.39,31.36,31.39,5500.0,20.6321,20.6453,20.6255,20.6453,5500.0
2012-02-24 11:40:00,31.38,31.39,31.37,31.38,21700.0,20.6387,20.6453,20.6321,20.6387,21700.0
2012-02-24 11:45:00,31.37,31.39,31.35,31.39,22500.0,20.6321,20.6453,20.619,20.6453,22500.0
2012-02-24 11:50:00,31.39,31.39,31.38,31.39,3100.0,20.6453,20.6453,20.6387,20.6453,3100.0
2012-02-24 11:55:00,31.38,31.41,31.37,31.4,13700.0,20.6387,20.6584,20.6321,20.6519,13700.0
2012-02-24 12:00:00,31.41,31.41,31.38,31.38,9900.0,20.6584,20.6584,20.6387,20.6387,9900.0
2012-02-24 12:05:00,31.39,31.39,31.37,31.37,5000.0,20.6453,20.6453,20.6321,20.6321,5000.0
2012-02-24 12:10:00,31.37,31.4,31.37,31.38,39800.0,20.6321,20.6519,20.6321,20.6387,39800.0
2012-02-24 12:15:00,31.38,31.38,31.37,31.38,14000.0,20.6387,20.6387,20.6321,20.6387,14000.0
2012-02-24 12:20:00,31.38,31.44,31.38,31.44,23800.0,20.6387,20.6782,20.6387,20.6782,23800.0
2012-02-24 12:25:00,31.43,31.44,31.43,31.44,16600.0,20.6716,20.6782,20.6716,20.6782,16600.0
2012-02-24 12:30:00,31.43,31.45,31.43,31.45,23700.0,20.6716,20.6847,20.6716,20.6847,23700.0
2012-02-24 12:35:00,31.45,31.45,31.44,31.45,14800.0,20.6847,20.6847,20.6782,20.6847,14800.0
2012-02-24 12:40:00,31.45,31.46,31.44,31.45,16700.0,20.6847,20.6913,20.6782,20.6847,16700.0
2012-02-24 12:45:00,31.46,31.46,31.43,31.43,38600.0,20.6913,20.6913,20.6716,20.6716,38600.0
2012-02-24 12:50:00,31.42,31.43,31.39,31.39,9700.0,20.665,20.6716,20.6453,20.6453,9700.0
2012-02-24 12:55:00,31.39,31.4,31.37,31.37,11400.0,20.6453,20.6519,20.6321,20.6321,11400.0
2012-02-24 13:00:00,31.37,31.39,31.35,31.39,34100.0,20.6321,20.6453,20.619,20.6453,34100.0
2012-02-24 13:05:00,31.39,31.4,31.36,31.37,15200.0,20.6453,20.6519,20.6255,20.6321,15200.0
2012-02-24 13:10:00,31.37,31.38,31.36,31.38,11100.0,20.6321,20.6387,20.6255,20.6387,11100.0
2012-02-24 13:15:00,31.38,31.38,31.36,31.36,7000.0,20.6387,20.6387,20.6255,20.6255,7000.0
2012-02-24 13:20:00,31.37,31.37,31.35,31.35,13100.0,20.6321,20.6321,20.619,20.619,13100.0
2012-02-24 13:25:00,31.36,31.36,31.34,31.35,4600.0,20.6255,20.6255,20.6124,20.619,4600.0
2012-02-24 13:30:00,31.34,31.35,31.33,31.34,11900.0,20.6124,20.619,20.6058,20.6124,11900.0
2012-02-24 13:35:00,31.34,31.34,31.32,31.33,12200.0,20.6124,20.6124,20.5992,20.6058,12200.0
2012-02-24 13:40:00,31.33,31.33,31.31,31.31,10000.0,20.6058,20.6058,20.5927,20.5927,10000.0
2012-02-24 13:45:00,31.31,31.31,31.29,31.29,9400.0,20.5927,20.5927,20.5795,20.5795,9400.0
2012-02-24 13:50:00,31.3,31.32,31.29,31.32,24900.0,20.5861,20.5992,20.5795,20.5992,24900.0
2012-02-24 13:55:00,31.33,31.33,31.31,31.33,14600.0,20.6058,20.6058,20.5927,20.6058,14600.0
2012-02-24 14:00:00,31.33,31.33,31.32,31.32,17400.0,20.6058,20.6058,20.5992,20.5992,17400.0
2012-02-24 14:05:00,31.33,31.34,31.32,31.34,33300.0,20.6058,20.6124,20.5992,20.6124,33300.0
2012-02-24 14:10:00,31.34,31.35,31.34,31.35,5800.0,20.6124,20.619,20.6124,20.619,5800.0
2012-02-24 14:15:00,31.35,31.35,31.34,31.35,4400.0,20.619,20.619,20.6124,20.619,4400.0
2012-02-24 14:20:00,31.35,31.35,31.33,31.34,14800.0,20.619,20.619,20.6058,20.6124,14800.0
2012-02-24 14:25:00,31.32,31.33,31.32,31.32,16600.0,20.5992,20.6058,20.5992,20.5992,16600.0
2012-02-24 14:30:00,31.33,31.33,31.31,31.33,64000.0,20.6058,20.6058,20.5927,20.6058,64000.0
2012-02-24 14:35:00,31.33,31.34,31.32,31.34,8100.0,20.6058,20.6124,20.5992,20.6124,8100.0
2012-02-24 14:40:00,31.33,31.34,31.32,31.33,10100.0,20.6058,20.6124,20.5992,20.6058,10100.0
2012-02-24 14:45:00,31.32,31.35,31.32,31.35,7300.0,20.5992,20.619,20.5992,20.619,7300.0
2012-02-24 14:50:00,31.35,31.35,31.34,31.35,4100.0,20.619,20.619,20.6124,20.619,4100.0
2012-02-24 14:55:00,31.35,31.35,31.33,31.34,6500.0,20.619,20.619,20.6058,20.6124,6500.0
2012-02-24 15:00:00,31.33,31.34,31.33,31.34,5800.0,20.6058,20.6124,20.6058,20.6124,5800.0
2012-02-24 15:05:00,31.34,31.38,31.34,31.37,14000.0,20.6124,20.6387,20.6124,20.6321,14000.0
2012-02-24 15:10:00,31.37,31.37,31.35,31.36,6300.0,20.6321,20.6321,20.619,20.6255,6300.0
2012-02-24 15:15:00,31.36,31.37,31.34,31.37,13000.0,20.6255,20.6321,20.6124,20.6321,13000.0
2012-02-24 15:20:00,31.37,31.39,31.36,31.39,9800.0,20.6321,20.6453,20.6255,20.6453,9800.0
2012-02-24 15:25:00,31.39,31.39,31.38,31.39,9800.0,20.6453,20.6453,20.6387,20.6453,9800.0
2012-02-24 15:30:00,31.38,31.39,31.35,31.38,12100.0,20.6387,20.6453,20.619,20.6387,12100.0
2012-02-24 15:35:00,31.37,31.38,31.37,31.38,6600.0,20.6321,20.6387,20.6321,20.6387,6600.0
2012-02-24 15:40:00,31.38,31.39,31.36,31.38,15900.0,20.6387,20.6453,20.6255,20.6387,15900.0
2012-02-24 15:45:00,31.39,31.39,31.35,31.38,18100.0,20.6453,20.6453,20.619,20.6387,18100.0
2012-02-24 15:50:00,31.38,31.39,31.35,31.36,52600.0,20.6387,20.6453,20.619,20.6255,52600.0
2012-02-24 15:55:00,31.37,31.41,31.36,31.41,115900.0,20.6321,20.6584,20.6255,20.6584,115900.0
2012-02-27 09:30:00,31.21,31.29,31.2,31.22,40000.0,20.5269,20.5795,20.5203,20.5335,40000.0
2012-02-27 09:35:00,31.21,31.26,31.18,31.21,13300.0,20.5269,20.5598,20.5072,20.5269,13300.0
2012-02-27 09:40:00,31.21,31.24,31.13,31.18,62900.0,20.5269,20.5466,20.4743,20.5072,62900.0
2012-02-27 09:45:00,31.17,31.21,31.15,31.18,44300.0,20.5006,20.5269,20.4874,20.5072,44300.0
2012-02-27 09:50:00,31.18,31.2,31.18,31.19,8400.0,20.5072,20.5203,20.5072,20.5137,8400.0
2012-02-27 09:55:00,31.19,31.23,31.18,31.22,8300.0,20.5137,20.54,20.5072,20.5335,8300.0
2012-02-27 10:00:00,31.23,31.26,31.2,31.21,9600.0,20.54,20.5598,20.5203,20.5269,9600.0
2012-02-27 10:05:00,31.21,31.26,31.2,31.26,12300.0,20.5269,20.5598,20.5203,20.5598,12300.0
2012-02-27 10:10:00,31.25,31.28,31.25,31.26,14600.0,20.5532,20.5729,20.5532,20.5598,14600.0
2012-02-27 10:15:00,31.25,31.27,31.24,31.24,20600.0,20.5532,20.5663,20.5466,20.5466,20600.0
2012-02-27 10:20:00,31.25,31.25,31.23,31.25,11400.0,20.5532,20.5532,20.54,20.5532,11400.0
2012-02-27 10:25:00,31.24,31.28,31.24,31.28,4400.0,20.5466,20.5729,20.5466,20.5729,4400.0
2012-02-27 10:30:00,31.28,31.3,31.28,31.28,5800.0,20.5729,20.5861,20.5729,20.5729,5800.0
2012-02-27 10:35:00,31.28,31.31,31.28,31.31,13500.0,20.5729,20.5927,20.5729,20.5927,13500.0
2012-02-27 10:40:00,31.3,31.36,31.3,31.35,23600.0,20.5861,20.6255,20.5861,20.619,23600.0
2012-02-27 10:45:00,31.36,31.39,31.36,31.38,7300.0,20.6255,20.6453,20.6255,20.6387,7300.0
2012-02-27 10:50:00,31.38,31.38,31.35,31.35,14300.0,20.6387,20.6387,20.619,20.619,14300.0
2012-02-27 10:55:00,31.36,31.36,31.34,31.35,15000.0,20.6255,20.6255,20.6124,20.619,15000.0
2012-02-27 11:00:00,31.35,31.36,31.34,31.35,8800.0,20.619,20.6255,20.6124,20.619,8800.0
2012-02-27 11:05:00,31.35,31.38,31.35,31.38,30800.0,20.619,20.6387,20.619,20.6387,30800.0
2012-02-27 11:10:00,31.38,31.39,31.37,31.39,9900.0,20.6387,20.6453,20.6321,20.6453,9900.0
2012-02-27 11:15:00,31.39,31.42,31.36,31.37,23300.0,20.6453,20.665,20.6255,20.6321,23300.0
2012-02-27 11:20:00,31.38,31.41,31.37,31.4,29800.0,20.6387,20.6584,20.6321,20.6519,29800.0
2012-02-27 11:25:00,31.4,31.41,31.37,31.41,31300.0,20.6519,20.6584,20.6321,20.6584,31300.0
2012-02-27 11:30:00,31.41,31.42,31.37,31.37,15700.0,20.6584,20.665,20.6321,20.6321,15700.0
2012-02-27 11:35:00,31.38,31.39,31.35,31.36,29000.0,20.6387,20.6453,20.619,20.6255,29000.0
2012-02-27 11:40:00,31.36,31.38,31.34,31.35,18800.0,20.6255,20.6387,20.6124,20.619,18800.0
2012-02-27 11:45:00,31.34,31.36,31.33,31.34,10800.0,20.6124,20.6255,20.6058,20.6124,10800.0
2012-02-27 11:50:00,31.35,31.37,31.35,31.35,10900.0,20.619,20.6321,20.619,20.619,10900.0
2012-02-27 11:55:00,31.35,31.37,31.35,31.37,3700.0,20.619,20.6321,20.619,20.6321,3700.0
2012-02-27 12:00:00,31.37,31.39,31.37,31.37,6200.0,20.6321,20.6453,20.6321,20.6321,6200.0
2012-02-27 12:05:00,31.38,31.4,31.36,31.36,8700.0,20.6387,20.6519,20.6255,20.6255,8700.0
2012-02-27 12:10:00,31.37,31.37,31.35,31.36,4000.0,20.6321,20.6321,20.619,20.6255,4000.0
2012-02-27 12:15:00,31.36,31.37,31.35,31.36,5000.0,20.6255,20.6321,20.619,20.6255,5000.0
2012-02-27 12:20:00,31.35,31.37,31.35,31.36,17200.0,20.619,20.6321,20.619,20.6255,17200.0
2012-02-27 12:25:00,31.36,31.38,31.36,31.38,4700.0,20.6255,20.6387,20.6255,20.6387,4700.0
2012-02-27 12:30:00,31.38,31.38,31.37,31.38,900.0,20.6387,20.6387,20.6321,20.6387,900.0
2012-02-27 12:35:00,31.38,31.4,31.38,31.39,6100.0,20.6387,20.6519,20.6387,20.6453,6100.0
2012-02-27 12:40:00,31.39,31.4,31.39,31.4,1900.0,20.6453,20.6519,20.6453,20.6519,1900.0
2012-02-27 12:45:00,31.4,31.41,31.39,31.41,29300.0,20.6519,20.6584,20.6453,20.6584,29300.0
2012-02-27 12:50:00,31.41,31.46,31.4,31.43,37200.0,20.6584,20.6913,20.6519,20.6716,37200.0
2012-02-27 12:55:00,31.43,31.43,31.42,31.43,4300.0,20.6716,20.6716,20.665,20.6716,4300.0
2012-02-27 13:00:00,31.43,31.44,31.4,31.4,9500.0,20.6716,20.6782,20.6519,20.6519,9500.0
2012-02-27 13:05:00,31.4,31.4,31.38,31.39,13400.0,20.6519,20.6519,20.6387,20.6453,13400.0
2012-02-27 13:10:00,31.39,31.4,31.39,31.39,4400.0,20.6453,20.6519,20.6453,20.6453,4400.0
2012-02-27 13:15:00,31.4,31.4,31.39,31.39,1400.0,20.6519,20.6519,20.6453,20.6453,1400.0
2012-02-27 13:20:00,31.4,31.4,31.39,31.4,1600.0,20.6519,20.6519,20.6453,20.6519,1600.0
2012-02-27 13:25:00,31.4,31.4,31.37,31.37,6700.0,20.6519,20.6519,20.6321,20.6321,6700.0
2012-02-27 13:30:00,31.37,31.39,31.36,31.38,11300.0,20.6321,20.6453,20.6255,20.6387,11300.0
2012-02-27 13:35:00,31.38,31.38,31.37,31.38,1600.0,20.6387,20.6387,20.6321,20.6387,1600.0
2012-02-27 13:40:00,31.37,31.39,31.37,31.37,15100.0,20.6321,20.6453,20.6321,20.6321,15100.0
2012-02-27 13:45:00,31.38,31.38,31.35,31.35,11500.0,20.6387,20.6387,20.619,20.619,11500.0
2012-02-27 13:50:00,31.35,31.36,31.33,31.33,11000.0,20.619,20.6255,20.6058,20.6058,11000.0
2012-02-27 13:55:00,31.33,31.34,31.33,31.33,5600.0,20.6058,20.6124,20.6058,20.6058,5600.0
2012-02-27 14:00:00,31.33,31.35,31.33,31.34,28800.0,20.6058,20.619,20.6058,20.6124,28800.0
2012-02-27 14:05:00,31.34,31.35,31.33,31.34,9600.0,20.6124,20.619,20.6058,20.6124,9600.0
2012-02-27 14:10:00,31.35,31.35,31.34,31.34,4500.0,20.619,20.619,20.6124,20.6124,4500.0
2012-02-27 14:15:00,31.35,31.35,31.34,31.34,3700.0,20.619,20.619,20.6124,20.6124,3700.0
2012-02-27 14:20:00,31.35,31.35,31.34,31.35,3800.0,20.619,20.619,20.6124,20.619,3800.0
2012-02-27 14:25:00,31.34,31.35,31.34,31.34,11300.0,20.6124,20.619,20.6124,20.6124,11300.0
2012-02-27 14:30:00,31.35,31.35,31.34,31.34,7400.0,20.619,20.619,20.6124,20.6124,7400.0
2012-02-27 14:35:00,31.34,31.35,31.32,31.32,19500.0,20.6124,20.619,20.5992,20.5992,19500.0
2012-02-27 14:40:00,31.33,31.35,31.32,31.34,17000.0,20.6058,20.619,20.5992,20.6124,17000.0
2012-02-27 14:45:00,31.34,31.35,31.33,31.34,16200.0,20.6124,20.619,20.6058,20.6124,16200.0
2012-02-27 14:50:00,31.34,31.35,31.33,31.34,14600.0,20.6124,20.619,20.6058,20.6124,14600.0
2012-02-27 14:55:00,31.34,31.35,31.34,31.35,11700.0,20.6124,20.619,20.6124,20.619,11700.0
2012-02-27 15:00:00,31.35,31.38,31.35,31.36,42000.0,20.619,20.6387,20.619,20.6255,42000.0
2012-02-27 15:05:00,31.36,31.36,31.33,31.33,15500.0,20.6255,20.6255,20.6058,20.6058,15500.0
2012-02-27 15:10:00,31.34,31.36,31.33,31.33,28200.0,20.6124,20.6255,20.6058,20.6058,28200.0
2012-02-27 15:15:00,31.33,31.33,31.29,31.32,27700.0,20.6058,20.6058,20.5795,20.5992,27700.0
2012-02-27 15:20:00,31.32,31.32,31.3,31.3,26400.0,20.5992,20.5992,20.5861,20.5861,26400.0
2012-02-27 15:25:00,31.3,31.3,31.29,31.29,22400.0,20.5861,20.5861,20.5795,20.5795,22400.0
2012-02-27 15:30:00,31.29,31.32,31.29,31.31,28300.0,20.5795,20.5992,20.5795,20.5927,28300.0
2012-02-27 15:35:00,31.31,31.32,31.3,31.31,39400.0,20.5927,20.5992,20.5861,20.5927,39400.0
2012-02-27 15:40:00,31.3,31.32,31.3,31.3,37200.0,20.5861,20.5992,20.5861,20.5861,37200.0
2012-02-27 15:45:00,31.3,31.3,31.25,31.26,46500.0,20.5861,20.5861,20.5532,20.5598,46500.0
2012-02-27 15:50:00,31.25,31.29,31.22,31.26,101600.0,20.5532,20.5795,20.5335,20.5598,101600.0
2012-02-27 15:55:00,31.26,31.28,31.24,31.24,127900.0,20.5598,20.5729,20.5466,20.5466,127900.0
2012-02-28 09:30:00,31.23,31.26,31.15,31.2,46100.0,20.54,20.5598,20.4874,20.5203,46100.0
2012-02-28 09:35:00,31.2,31.2,31.17,31.19,16300.0,20.5203,20.5203,20.5006,20.5137,16300.0
2012-02-28 09:40:00,31.2,31.2,31.15,31.16,18300.0,20.5203,20.5203,20.4874,20.494,18300.0
2012-02-28 09:45:00,31.17,31.2,31.16,31.19,16300.0,20.5006,20.5203,20.494,20.5137,16300.0
2012-02-28 09:50:00,31.2,31.24,31.19,31.23,61400.0,20.5203,20.5466,20.5137,20.54,61400.0
2012-02-28 09:55:00,31.23,31.26,31.19,31.22,65400.0,20.54,20.5598,20.5137,20.5335,65400.0
2012-02-28 10:00:00,31.22,31.29,31.2,31.2,82800.0,20.5335,20.5795,20.5203,20.5203,82800.0
2012-02-28 10:05:00,31.2,31.21,31.17,31.18,39700.0,20.5203,20.5269,20.5006,20.5072,39700.0
2012-02-28 10:10:00,31.18,31.21,31.17,31.19,19100.0,20.5072,20.5269,20.5006,20.5137,19100.0
2012-02-28 10:15:00,31.18,31.24,31.18,31.23,24600.0,20.5072,20.5466,20.5072,20.54,24600.0
2012-02-28 10:20:00,31.24,31.27,31.23,31.24,14700.0,20.5466,20.5663,20.54,20.5466,14700.0
2012-02-28 10:25:00,31.24,31.29,31.23,31.27,19100.0,20.5466,20.5795,20.54,20.5663,19100.0
2012-02-28 10:30:00,31.27,31.33,31.26,31.3,15500.0,20.5663,20.6058,20.5598,20.5861,15500.0
2012-02-28 10:35:00,31.3,31.35,31.3,31.33,21900.0,20.5861,20.619,20.5861,20.6058,21900.0
2012-02-28 10:40:00,31.33,31.38,31.32,31.37,80900.0,20.6058,20.6387,20.5992,20.6321,80900.0
2012-02-28 10:45:00,31.38,31.39,31.35,31.35,15900.0,20.6387,20.6453,20.619,20.619,15900.0
2012-02-28 10:50:00,31.36,31.36,31.34,31.36,21700.0,20.6255,20.6255,20.6124,20.6255,21700.0
2012-02-28 10:55:00,31.35,31.42,31.34,31.42,14500.0,20.619,20.665,20.6124,20.665,14500.0
2012-02-28 11:00:00,31.42,31.44,31.4,31.4,14500.0,20.665,20.6782,20.6519,20.6519,14500.0
2012-02-28 11:05:00,31.4,31.45,31.39,31.42,25100.0,20.6519,20.6847,20.6453,20.665,25100.0
2012-02-28 11:10:00,31.43,31.43,31.4,31.41,15500.0,20.6716,20.6716,20.6519,20.6584,15500.0
2012-02-28 11:15:00,31.41,31.42,31.39,31.42,7000.0,20.6584,20.665,20.6453,20.665,7000.0
2012-02-28 11:20:00,31.42,31.44,31.41,31.43,13700.0,20.665,20.6782,20.6584,20.6716,13700.0
2012-02-28 11:25:00,31.42,31.42,31.38,31.4,15000.0,20.665,20.665,20.6387,20.6519,15000.0
2012-02-28 11:30:00,31.4,31.4,31.38,31.39,6300.0,20.6519,20.6519,20.6387,20.6453,6300.0
2012-02-28 11:35:00,31.39,31.39,31.37,31.37,8600.0,20.6453,20.6453,20.6321,20.6321,8600.0
2012-02-28 11:40:00,31.38,31.38,31.33,31.35,13700.0,20.6387,20.6387,20.6058,20.619,13700.0
2012-02-28 11:45:00,31.35,31.35,31.34,31.34,12700.0,20.619,20.619,20.6124,20.6124,12700.0
2012-02-28 11:50:00,31.34,31.34,31.32,31.33,6300.0,20.6124,20.6124,20.5992,20.6058,6300.0
2012-02-28 11:55:00,31.33,31.37,31.33,31.35,29400.0,20.6058,20.6321,20.6058,20.619,29400.0
2012-02-28 12:00:00,31.34,31.38,31.34,31.38,21400.0,20.6124,20.6387,20.6124,20.6387,21400.0
2012-02-28 12:05:00,31.38,31.39,31.36,31.36,21100.0,20.6387,20.6453,20.6255,20.6255,21100.0
2012-02-28 12:10:00,31.37,31.37,31.35,31.37,23200.0,20.6321,20.6321,20.619,20.6321,23200.0
2012-02-28 12:15:00,31.36,31.36,31.34,31.35,6200.0,20.6255,20.6255,20.6124,20.619,6200.0
2012-02-28 12:20:00,31.35,31.36,31.34,31.35,12400.0,20.619,20.6255,20.6124,20.619,12400.0
2012-02-28 12:25:00,31.35,31.36,31.34,31.36,7800.0,20.619,20.6255,20.6124,20.6255,7800.0
2012-02-28 12:30:00,31.35,31.35,31.34,31.35,5900.0,20.619,20.619,20.6124,20.619,5900.0
2012-02-28 12:35:00,31.34,31.36,31.34,31.35,6900.0,20.6124,20.6255,20.6124,20.619,6900.0
2012-02-28 12:40:00,31.35,31.36,31.34,31.35,8000.0,20.619,20.6255,20.6124,20.619,8000.0
2012-02-28 12:45:00,31.35,31.36,31.34,31.35,19100.0,20.619,20.6255,20.6124,20.619,19100.0
2012-02-28 12:50:00,31.35,31.36,31.34,31.35,12200.0,20.619,20.6255,20.6124,20.619,12200.0
2012-02-28 12:55:00,31.35,31.36,31.34,31.35,24800.0,20.619,20.6255,20.6124,20.619,24800.0
2012-02-28 13:00:00,31.35,31.35,31.34,31.35,4200.0,20.619,20.619,20.6124,20.619,4200.0
2012-02-28 13:05:00,31.34,31.39,31.34,31.38,26700.0,20.6124,20.6453,20.6124,20.6387,26700.0
2012-02-28 13:10:00,31.38,31.38,31.37,31.38,4100.0,20.6387,20.6387,20.6321,20.6387,4100.0
2012-02-28 13:15:00,31.37,31.38,31.36,31.38,15800.0,20.6321,20.6387,20.6255,20.6387,15800.0
2012-02-28 13:20:00,31.38,31.38,31.37,31.37,5400.0,20.6387,20.6387,20.6321,20.6321,5400.0
2012-02-28 13:25:00,31.38,31.38,31.37,31.38,10100.0,20.6387,20.6387,20.6321,20.6387,10100.0
2012-02-28 13:30:00,31.36,31.36,31.33,31.34,12300.0,20.6255,20.6255,20.6058,20.6124,12300.0
2012-02-28 13:35:00,31.34,31.34,31.33,31.34,6100.0,20.6124,20.6124,20.6058,20.6124,6100.0
2012-02-28 13:40:00,31.34,31.36,31.34,31.35,10700.0,20.6124,20.6255,20.6124,20.619,10700.0
2012-02-28 13:45:00,31.36,31.36,31.34,31.34,6300.0,20.6255,20.6255,20.6124,20.6124,6300.0
2012-02-28 13:50:00,31.34,31.35,31.3,31.31,35700.0,20.6124,20.619,20.5861,20.5927,35700.0
2012-02-28 13:55:00,31.3,31.31,31.28,31.31,20200.0,20.5861,20.5927,20.5729,20.5927,20200.0
2012-02-28 14:00:00,31.31,31.33,31.3,31.33,13300.0,20.5927,20.6058,20.5861,20.6058,13300.0
2012-02-28 14:05:00,31.34,31.34,31.32,31.32,10700.0,20.6124,20.6124,20.5992,20.5992,10700.0
2012-02-28 14:10:00,31.32,31.32,31.29,31.3,10700.0,20.5992,20.5992,20.5795,20.5861,10700.0
2012-02-28 14:15:00,31.31,31.33,31.3,31.3,15500.0,20.5927,20.6058,20.5861,20.5861,15500.0
2012-02-28 14:20:00,31.31,31.31,31.3,31.31,10500.0,20.5927,20.5927,20.5861,20.5927,10500.0
2012-02-28 14:25:00,31.3,31.32,31.3,31.32,122000.0,20.5861,20.5992,20.5861,20.5992,122000.0
2012-02-28 14:30:00,31.32,31.33,31.3,31.33,117900.0,20.5992,20.6058,20.5861,20.6058,117900.0
2012-02-28 14:35:00,31.34,31.38,31.33,31.38,40800.0,20.6124,20.6387,20.6058,20.6387,40800.0
2012-02-28 14:40:00,31.38,31.38,31.35,31.36,33800.0,20.6387,20.6387,20.619,20.6255,33800.0
2012-02-28 14:45:00,31.36,31.37,31.35,31.37,12300.0,20.6255,20.6321,20.619,20.6321,12300.0
2012-02-28 14:50:00,31.37,31.37,31.34,31.34,11300.0,20.6321,20.6321,20.6124,20.6124,11300.0
2012-02-28 14:55:00,31.34,31.35,31.34,31.34,11800.0,20.6124,20.619,20.6124,20.6124,11800.0
2012-02-28 15:00:00,31.35,31.35,31.34,31.35,6900.0,20.619,20.619,20.6124,20.619,6900.0
2012-02-28 15:05:00,31.35,31.36,31.33,31.34,20100.0,20.619,20.6255,20.6058,20.6124,20100.0
2012-02-28 15:10:00,31.34,31.36,31.33,31.35,13100.0,20.6124,20.6255,20.6058,20.619,13100.0
2012-02-28 15:15:00,31.36,31.4,31.36,31.4,22500.0,20.6255,20.6519,20.6255,20.6519,22500.0
2012-02-28 15:20:00,31.39,31.42,31.39,31.4,23600.0,20.6453,20.665,20.6453,20.6519,23600.0
2012-02-28 15:25:00,31.41,31.42,31.4,31.42,13600.0,20.6584,20.665,20.6519,20.665,13600.0
2012-02-28 15:30:00,31.41,31.42,31.39,31.4,11800.0,20.6584,20.665,20.6453,20.6519,11800.0
2012-02-28 15:35:00,31.4,31.41,31.39,31.41,20600.0,20.6519,20.6584,20.6453,20.6584,20600.0
2012-02-28 15:40:00,31.4,31.43,31.39,31.43,22300.0,20.6519,20.6716,20.6453,20.6716,22300.0
2012-02-28 15:45:00,31.42,31.43,31.39,31.39,25700.0,20.665,20.6716,20.6453,20.6453,25700.0
2012-02-28 15:50:00,31.4,31.43,31.39,31.39,92100.0,20.6519,20.6716,20.6453,20.6453,92100.0
2012-02-28 15:55:00,31.4,31.42,31.38,31.41,83800.0,20.6519,20.665,20.6387,20.6584,83800.0
2012-02-29 09:30:00,31.39,31.45,31.34,31.36,47000.0,20.6453,20.6847,20.6124,20.6255,47000.0
2012-02-29 09:35:00,31.38,31.38,31.34,31.36,17200.0,20.6387,20.6387,20.6124,20.6255,17200.0
2012-02-29 09:40:00,31.35,31.41,31.35,31.39,20400.0,20.619,20.6584,20.619,20.6453,20400.0
2012-02-29 09:45:00,31.39,31.41,31.36,31.37,35600.0,20.6453,20.6584,20.6255,20.6321,35600.0
2012-02-29 09:50:00,31.38,31.4,31.35,31.38,24800.0,20.6387,20.6519,20.619,20.6387,24800.0
2012-02-29 09:55:00,31.38,31.38,31.36,31.36,14800.0,20.6387,20.6387,20.6255,20.6255,14800.0
2012-02-29 10:00:00,31.37,31.41,31.36,31.38,24000.0,20.6321,20.6584,20.6255,20.6387,24000.0
2012-02-29 10:05:00,31.38,31.4,31.34,31.35,43800.0,20.6387,20.6519,20.6124,20.619,43800.0
2012-02-29 10:10:00,31.35,31.36,31.34,31.35,22000.0,20.619,20.6255,20.6124,20.619,22000.0
2012-02-29 10:15:00,31.36,31.36,31.31,31.31,32900.0,20.6255,20.6255,20.5927,20.5927,32900.0
2012-02-29 10:20:00,31.31,31.32,31.29,31.31,38100.0,20.5927,20.5992,20.5795,20.5927,38100.0
2012-02-29 10:25:00,31.32,31.32,31.27,31.28,43200.0,20.5992,20.5992,20.5663,20.5729,43200.0
2012-02-29 10:30:00,31.28,31.3,31.27,31.3,14300.0,20.5729,20.5861,20.5663,20.5861,14300.0
2012-02-29 10:35:00,31.3,31.32,31.28,31.29,24700.0,20.5861,20.5992,20.5729,20.5795,24700.0
2012-02-29 10:40:00,31.29,31.29,31.25,31.27,23200.0,20.5795,20.5795,20.5532,20.5663,23200.0
2012-02-29 10:45:00,31.27,31.27,31.22,31.23,49100.0,20.5663,20.5663,20.5335,20.54,49100.0
2012-02-29 10:50:00,31.23,31.25,31.21,31.24,15900.0,20.54,20.5532,20.5269,20.5466,15900.0
2012-02-29 10:55:00,31.25,31.29,31.25,31.29,6500.0,20.5532,20.5795,20.5532,20.5795,6500.0
2012-02-29 11:00:00,31.29,31.3,31.28,31.29,19200.0,20.5795,20.5861,20.5729,20.5795,19200.0
2012-02-29 11:05:00,31.28,31.3,31.27,31.29,17100.0,20.5729,20.5861,20.5663,20.5795,17100.0
2012-02-29 11:10:00,31.29,31.3,31.25,31.25,17200.0,20.5795,20.5861,20.5532,20.5532,17200.0
2012-02-29 11:15:00,31.26,31.27,31.22,31.25,39500.0,20.5598,20.5663,20.5335,20.5532,39500.0
2012-02-29 11:20:00,31.25,31.25,31.2,31.24,24100.0,20.5532,20.5532,20.5203,20.5466,24100.0
2012-02-29 11:25:00,31.24,31.25,31.22,31.22,13600.0,20.5466,20.5532,20.5335,20.5335,13600.0
2012-02-29 11:30:00,31.21,31.26,31.21,31.25,23900.0,20.5269,20.5598,20.5269,20.5532,23900.0
2012-02-29 11:35:00,31.24,31.25,31.22,31.24,14900.0,20.5466,20.5532,20.5335,20.5466,14900.0
2012-02-29 11:40:00,31.24,31.27,31.24,31.25,22400.0,20.5466,20.5663,20.5466,20.5532,22400.0
2012-02-29 11:45:00,31.25,31.25,31.24,31.25,23800.0,20.5532,20.5532,20.5466,20.5532,23800.0
2012-02-29 11:50:00,31.25,31.25,31.24,31.25,5900.0,20.5532,20.5532,20.5466,20.5532,5900.0
2012-02-29 11:55:00,31.25,31.26,31.23,31.25,25900.0,20.5532,20.5598,20.54,20.5532,25900.0
2012-02-29 12:00:00,31.25,31.28,31.25,31.27,10700.0,20.5532,20.5729,20.5532,20.5663,10700.0
2012-02-29 12:05:00,31.27,31.3,31.24,31.29,22700.0,20.5663,20.5861,20.5466,20.5795,22700.0
2012-02-29 12:10:00,31.3,31.3,31.3,31.3,1400.0,20.5861,20.5861,20.5861,20.5861,1400.0
2012-02-29 12:15:00,31.3,31.3,31.29,31.3,25000.0,20.5861,20.5861,20.5795,20.5861,25000.0
2012-02-29 12:20:00,31.3,31.31,31.29,31.29,20300.0,20.5861,20.5927,20.5795,20.5795,20300.0
2012-02-29 12:25:00,31.29,31.3,31.29,31.3,8700.0,20.5795,20.5861,20.5795,20.5861,8700.0
2012-02-29 12:30:00,31.3,31.3,31.29,31.29,15900.0,20.5861,20.5861,20.5795,20.5795,15900.0
2012-02-29 12:35:00,31.29,31.31,31.29,31.3,12300.0,20.5795,20.5927,20.5795,20.5861,12300.0
2012-02-29 12:40:00,31.3,31.3,31.29,31.29,8500.0,20.5861,20.5861,20.5795,20.5795,8500.0
2012-02-29 12:45:00,31.3,31.3,31.28,31.3,8000.0,20.5861,20.5861,20.5729,20.5861,8000.0
2012-02-29 12:50:00,31.3,31.33,31.29,31.33,8300.0,20.5861,20.6058,20.5795,20.6058,8300.0
2012-02-29 12:55:00,31.33,31.35,31.33,31.35,7500.0,20.6058,20.619,20.6058,20.619,7500.0
2012-02-29 13:00:00,31.35,31.39,31.35,31.36,17100.0,20.619,20.6453,20.619,20.6255,17100.0
2012-02-29 13:05:00,31.36,31.37,31.35,31.36,34800.0,20.6255,20.6321,20.619,20.6255,34800.0
2012-02-29 13:10:00,31.36,31.37,31.34,31.35,24300.0,20.6255,20.6321,20.6124,20.619,24300.0
2012-02-29 13:15:00,31.34,31.35,31.32,31.35,19500.0,20.6124,20.619,20.5992,20.619,19500.0
2012-02-29 13:20:00,31.35,31.39,31.34,31.38,9800.0,20.619,20.6453,20.6124,20.6387,9800.0
2012-02-29 13:25:00,31.39,31.4,31.38,31.38,13700.0,20.6453,20.6519,20.6387,20.6387,13700.0
2012-02-29 13:30:00,31.39,31.4,31.39,31.39,17600.0,20.6453,20.6519,20.6453,20.6453,17600.0
2012-02-29 13:35:00,31.4,31.4,31.39,31.4,26600.0,20.6519,20.6519,20.6453,20.6519,26600.0
2012-02-29 13:40:00,31.4,31.43,31.39,31.43,19100.0,20.6519,20.6716,20.6453,20.6716,19100.0
2012-02-29 13:45:00,31.43,31.44,31.43,31.44,12900.0,20.6716,20.6782,20.6716,20.6782,12900.0
2012-02-29 13:50:00,31.44,31.45,31.43,31.43,19700.0,20.6782,20.6847,20.6716,20.6716,19700.0
2012-02-29 13:55:00,31.42,31.49,31.42,31.49,20800.0,20.665,20.711,20.665,20.711,20800.0
2012-02-29 14:00:00,31.48,31.5,31.48,31.5,17400.0,20.7045,20.7176,20.7045,20.7176,17400.0
2012-02-29 14:05:00,31.5,31.52,31.46,31.46,39200.0,20.7176,20.7308,20.6913,20.6913,39200.0
2012-02-29 14:10:00,31.46,31.49,31.44,31.45,35400.0,20.6913,20.711,20.6782,20.6847,35400.0
2012-02-29 14:15:00,31.44,31.44,31.42,31.43,12300.0,20.6782,20.6782,20.665,20.6716,12300.0
2012-02-29 14:20:00,31.43,31.45,31.43,31.45,18600.0,20.6716,20.6847,20.6716,20.6847,18600.0
2012-02-29 14:25:00,31.45,31.46,31.44,31.45,8300.0,20.6847,20.6913,20.6782,20.6847,8300.0
2012-02-29 14:30:00,31.44,31.45,31.41,31.41,19600.0,20.6782,20.6847,20.6584,20.6584,19600.0
2012-02-29 14:35:00,31.4,31.42,31.4,31.42,14100.0,20.6519,20.665,20.6519,20.665,14100.0
2012-02-29 14:40:00,31.42,31.44,31.41,31.43,36600.0,20.665,20.6782,20.6584,20.6716,36600.0
2012-02-29 14:45:00,31.44,31.45,31.42,31.44,23200.0,20.6782,20.6847,20.665,20.6782,23200.0
2012-02-29 14:50:00,31.45,31.46,31.45,31.46,11500.0,20.6847,20.6913,20.6847,20.6913,11500.0
2012-02-29 14:55:00,31.45,31.46,31.43,31.43,13400.0,20.6847,20.6913,20.6716,20.6716,13400.0
2012-02-29 15:00:00,31.44,31.44,31.39,31.39,27200.0,20.6782,20.6782,20.6453,20.6453,27200.0
2012-02-29 15:05:00,31.39,31.4,31.37,31.38,23600.0,20.6453,20.6519,20.6321,20.6387,23600.0
2012-02-29 15:10:00,31.38,31.39,31.37,31.37,26600.0,20.6387,20.6453,20.6321,20.6321,26600.0
2012-02-29 15:15:00,31.38,31.39,31.37,31.38,40900.0,20.6387,20.6453,20.6321,20.6387,40900.0
2012-02-29 15:20:00,31.38,31.38,31.34,31.34,17600.0,20.6387,20.6387,20.6124,20.6124,17600.0
2012-02-29 15:25:00,31.34,31.38,31.34,31.38,17600.0,20.6124,20.6387,20.6124,20.6387,17600.0
2012-02-29 15:30:00,31.37,31.38,31.34,31.38,33000.0,20.6321,20.6387,20.6124,20.6387,33000.0
2012-02-29 15:35:00,31.38,31.38,31.34,31.36,45500.0,20.6387,20.6387,20.6124,20.6255,45500.0
2012-02-29 15:40:00,31.36,31.39,31.34,31.39,28600.0,20.6255,20.6453,20.6124,20.6453,28600.0
2012-02-29 15:45:00,31.38,31.43,31.36,31.39,80100.0,20.6387,20.6716,20.6255,20.6453,80100.0
2012-02-29 15:50:00,31.4,31.4,31.33,31.35,79000.0,20.6519,20.6519,20.6058,20.619,79000.0
2012-02-29 15:55:00,31.35,31.35,31.29,31.31,172700.0,20.619,20.619,20.5795,20.5927,172700.0
2012-03-01 09:30:00,31.57,31.94,31.47,31.91,229400.0,20.7637,21.007,20.6979,20.9873,229400.0
2012-03-01 09:35:00,31.91,31.96,31.9,31.94,76600.0,20.9873,21.0202,20.9807,21.007,76600.0
2012-03-01 09:40:00,31.94,31.96,31.91,31.93,58800.0,21.007,21.0202,20.9873,21.0004,58800.0
2012-03-01 09:45:00,31.93,31.95,31.92,31.95,65300.0,21.0004,21.0136,20.9939,21.0136,65300.0
2012-03-01 09:50:00,31.94,32.02,31.94,32.02,108800.0,21.007,21.0596,21.007,21.0596,108800.0
2012-03-01 09:55:00,32.02,32.02,32.0,32.02,61800.0,21.0596,21.0596,21.0465,21.0596,61800.0
2012-03-01 10:00:00,32.02,32.04,31.86,31.89,217600.0,21.0596,21.0728,20.9544,20.9741,217600.0
2012-03-01 10:05:00,31.89,31.99,31.88,31.99,55900.0,20.9741,21.0399,20.9675,21.0399,55900.0
2012-03-01 10:10:00,32.0,32.02,31.96,31.97,36100.0,21.0465,21.0596,21.0202,21.0267,36100.0
2012-03-01 10:15:00,31.96,31.97,31.94,31.95,38200.0,21.0202,21.0267,21.007,21.0136,38200.0
2012-03-01 10:20:00,31.95,31.98,31.95,31.98,45400.0,21.0136,21.0333,21.0136,21.0333,45400.0
2012-03-01 10:25:00,31.97,31.98,31.96,31.96,20300.0,21.0267,21.0333,21.0202,21.0202,20300.0
2012-03-01 10:30:00,31.96,31.98,31.92,31.94,42100.0,21.0202,21.0333,20.9939,21.007,42100.0
2012-03-01 10:35:00,31.94,31.99,31.93,31.98,54000.0,21.007,21.0399,21.0004,21.0333,54000.0
2012-03-01 10:40:00,31.98,32.03,31.98,32.02,46800.0,21.0333,21.0662,21.0333,21.0596,46800.0
2012-03-01 10:45:00,32.02,32.02,31.98,32.0,32700.0,21.0596,21.0596,21.0333,21.0465,32700.0
2012-03-01 10:50:00,31.99,32.0,31.93,31.94,17500.0,21.0399,21.0465,21.0004,21.007,17500.0
2012-03-01 10:55:00,31.94,31.97,31.93,31.96,23400.0,21.007,21.0267,21.0004,21.0202,23400.0
2012-03-01 11:00:00,31.96,32.0,31.96,32.0,19400.0,21.0202,21.0465,21.0202,21.0465,19400.0
2012-03-01 11:05:00,32.0,32.03,31.99,32.01,33100.0,21.0465,21.0662,21.0399,21.053,33100.0
2012-03-01 11:10:00,32.01,32.01,31.95,31.95,25200.0,21.053,21.053,21.0136,21.0136,25200.0
2012-03-01 11:15:00,31.95,31.98,31.95,31.96,17800.0,21.0136,21.0333,21.0136,21.0202,17800.0
2012-03-01 11:20:00,31.96,31.97,31.93,31.95,21100.0,21.0202,21.0267,21.0004,21.0136,21100.0
2012-03-01 11:25:00,31.95,31.98,31.94,31.98,21600.0,21.0136,21.0333,21.007,21.0333,21600.0
2012-03-01 11:30:00,31.98,32.02,31.97,31.99,30500.0,21.0333,21.0596,21.0267,21.0399,30500.0
2012-03-01 11:35:00,31.99,31.99,31.98,31.99,11800.0,21.0399,21.0399,21.0333,21.0399,11800.0
2012-03-01 11:40:00,31.99,32.03,31.98,32.02,24900.0,21.0399,21.0662,21.0333,21.0596,24900.0
2012-03-01 11:45:00,32.02,32.03,31.98,31.98,17500.0,21.0596,21.0662,21.0333,21.0333,17500.0
2012-03-01 11:50:00,31.99,31.99,31.92,31.93,21500.0,21.0399,21.0399,20.9939,21.0004,21500.0
2012-03-01 11:55:00,31.93,31.93,31.92,31.92,10000.0,21.0004,21.0004,20.9939,20.9939,10000.0
2012-03-01 12:00:00,31.92,31.93,31.88,31.91,16100.0,20.9939,21.0004,20.9675,20.9873,16100.0
2012-03-01 12:05:00,31.91,31.91,31.86,31.86,15000.0,20.9873,20.9873,20.9544,20.9544,15000.0
2012-03-01 12:10:00,31.86,31.87,31.84,31.84,20500.0,20.9544,20.961,20.9412,20.9412,20500.0
2012-03-01 12:15:00,31.85,31.85,31.83,31.84,8700.0,20.9478,20.9478,20.9347,20.9412,8700.0
2012-03-01 12:20:00,31.84,31.86,31.82,31.84,25600.0,20.9412,20.9544,20.9281,20.9412,25600.0
2012-03-01 12:25:00,31.84,31.85,31.83,31.84,6300.0,20.9412,20.9478,20.9347,20.9412,6300.0
2012-03-01 12:30:00,31.84,31.84,31.8,31.81,17700.0,20.9412,20.9412,20.9149,20.9215,17700.0
2012-03-01 12:35:00,31.82,31.82,31.81,31.82,3900.0,20.9281,20.9281,20.9215,20.9281,3900.0
2012-03-01 12:40:00,31.81,31.81,31.8,31.8,7900.0,20.9215,20.9215,20.9149,20.9149,7900.0
2012-03-01 12:45:00,31.81,31.81,31.8,31.81,5800.0,20.9215,20.9215,20.9149,20.9215,5800.0
2012-03-01 12:50:00,31.81,31.81,31.8,31.8,20800.0,20.9215,20.9215,20.9149,20.9149,20800.0
2012-03-01 12:55:00,31.8,31.8,31.79,31.8,6900.0,20.9149,20.9149,20.9084,20.9149,6900.0
2012-03-01 13:00:00,31.8,31.8,31.79,31.79,22700.0,20.9149,20.9149,20.9084,20.9084,22700.0
2012-03-01 13:05:00,31.79,31.8,31.78,31.8,16600.0,20.9084,20.9149,20.9018,20.9149,16600.0
2012-03-01 13:10:00,31.79,31.81,31.78,31.8,16000.0,20.9084,20.9215,20.9018,20.9149,16000.0
2012-03-01 13:15:00,31.8,31.81,31.8,31.8,6400.0,20.9149,20.9215,20.9149,20.9149,6400.0
2012-03-01 13:20:00,31.8,31.87,31.8,31.86,62100.0,20.9149,20.961,20.9149,20.9544,62100.0
2012-03-01 13:25:00,31.86,31.86,31.83,31.85,17700.0,20.9544,20.9544,20.9347,20.9478,17700.0
2012-03-01 13:30:00,31.86,31.87,31.85,31.86,17200.0,20.9544,20.961,20.9478,20.9544,17200.0
2012-03-01 13:35:00,31.86,31.87,31.84,31.85,28800.0,20.9544,20.961,20.9412,20.9478,28800.0
2012-03-01 13:40:00,31.85,31.86,31.82,31.82,10900.0,20.9478,20.9544,20.9281,20.9281,10900.0
2012-03-01 13:45:00,31.82,31.83,31.82,31.82,9700.0,20.9281,20.9347,20.9281,20.9281,9700.0
2012-03-01 13:50:00,31.82,31.85,31.82,31.85,14600.0,20.9281,20.9478,20.9281,20.9478,14600.0
2012-03-01 13:55:00,31.85,31.85,31.84,31.84,7000.0,20.9478,20.9478,20.9412,20.9412,7000.0
2012-03-01 14:00:00,31.85,31.85,31.84,31.84,7500.0,20.9478,20.9478,20.9412,20.9412,7500.0
2012-03-01 14:05:00,31.84,31.85,31.82,31.82,11200.0,20.9412,20.9478,20.9281,20.9281,11200.0
2012-03-01 14:10:00,31.83,31.83,31.81,31.81,15700.0,20.9347,20.9347,20.9215,20.9215,15700.0
2012-03-01 14:15:00,31.81,31.82,31.8,31.8,8200.0,20.9215,20.9281,20.9149,20.9149,8200.0
2012-03-01 14:20:00,31.8,31.81,31.75,31.75,24200.0,20.9149,20.9215,20.882,20.882,24200.0
2012-03-01 14:25:00,31.75,31.76,31.75,31.75,11400.0,20.882,20.8886,20.882,20.882,11400.0
2012-03-01 14:30:00,31.76,31.76,31.75,31.75,18000.0,20.8886,20.8886,20.882,20.882,18000.0
2012-03-01 14:35:00,31.75,31.76,31.73,31.74,42500.0,20.882,20.8886,20.8689,20.8755,42500.0
2012-03-01 14:40:00,31.74,31.75,31.73,31.75,23100.0,20.8755,20.882,20.8689,20.882,23100.0
2012-03-01 14:45:00,31.75,31.76,31.75,31.76,25500.0,20.882,20.8886,20.882,20.8886,25500.0
2012-03-01 14:50:00,31.76,31.76,31.75,31.76,17900.0,20.8886,20.8886,20.882,20.8886,17900.0
2012-03-01 14:55:00,31.76,31.76,31.75,31.76,8800.0,20.8886,20.8886,20.882,20.8886,8800.0
2012-03-01 15:00:00,31.76,31.76,31.72,31.73,22500.0,20.8886,20.8886,20.8623,20.8689,22500.0
2012-03-01 15:05:00,31.72,31.76,31.71,31.74,48400.0,20.8623,20.8886,20.8557,20.8755,48400.0
2012-03-01 15:10:00,31.74,31.76,31.73,31.74,30700.0,20.8755,20.8886,20.8689,20.8755,30700.0
2012-03-01 15:15:00,31.74,31.74,31.68,31.68,29300.0,20.8755,20.8755,20.836,20.836,29300.0
2012-03-01 15:20:00,31.68,31.71,31.66,31.71,46800.0,20.836,20.8557,20.8229,20.8557,46800.0
2012-03-01 15:25:00,31.71,31.71,31.7,31.7,36700.0,20.8557,20.8557,20.8492,20.8492,36700.0
2012-03-01 15:30:00,31.71,31.71,31.68,31.7,52100.0,20.8557,20.8557,20.836,20.8492,52100.0
2012-03-01 15:35:00,31.7,31.7,31.66,31.67,30600.0,20.8492,20.8492,20.8229,20.8294,30600.0
2012-03-01 15:40:00,31.67,31.7,31.67,31.69,71700.0,20.8294,20.8492,20.8294,20.8426,71700.0
2012-03-01 15:45:00,31.69,31.69,31.67,31.68,266100.0,20.8426,20.8426,20.8294,20.836,266100.0
2012-03-01 15:50:00,31.68,31.68,31.66,31.67,189300.0,20.836,20.836,20.8229,20.8294,189300.0
2012-03-01 15:55:00,31.67,31.69,31.58,31.59,372600.0,20.8294,20.8426,20.7702,20.7768,372600.0
2012-03-02 09:30:00,31.52,31.73,31.5,31.72,53300.0,20.7308,20.8689,20.7176,20.8623,53300.0
2012-03-02 09:35:00,31.72,31.74,31.62,31.68,71700.0,20.8623,20.8755,20.7965,20.836,71700.0
2012-03-02 09:40:00,31.69,31.69,31.54,31.61,32800.0,20.8426,20.8426,20.7439,20.79,32800.0
2012-03-02 09:45:00,31.62,31.63,31.6,31.61,33400.0,20.7965,20.8031,20.7834,20.79,33400.0
2012-03-02 09:50:00,31.61,31.68,31.6,31.66,60900.0,20.79,20.836,20.7834,20.8229,60900.0
2012-03-02 09:55:00,31.66,31.67,31.61,31.61,32100.0,20.8229,20.8294,20.79,20.79,32100.0
2012-03-02 10:00:00,31.61,31.63,31.6,31.6,21700.0,20.79,20.8031,20.7834,20.7834,21700.0
2012-03-02 10:05:00,31.6,31.66,31.6,31.66,12900.0,20.7834,20.8229,20.7834,20.8229,12900.0
2012-03-02 10:10:00,31.66,31.66,31.59,31.62,79800.0,20.8229,20.8229,20.7768,20.7965,79800.0
2012-03-02 10:15:00,31.62,31.64,31.6,31.62,53300.0,20.7965,20.8097,20.7834,20.7965,53300.0
2012-03-02 10:20:00,31.62,31.62,31.59,31.59,11200.0,20.7965,20.7965,20.7768,20.7768,11200.0
2012-03-02 10:25:00,31.58,31.59,31.52,31.55,43300.0,20.7702,20.7768,20.7308,20.7505,43300.0
2012-03-02 10:30:00,31.54,31.55,31.51,31.52,30000.0,20.7439,20.7505,20.7242,20.7308,30000.0
2012-03-02 10:35:00,31.52,31.53,31.48,31.49,25300.0,20.7308,20.7374,20.7045,20.711,25300.0
2012-03-02 10:40:00,31.48,31.55,31.48,31.54,62400.0,20.7045,20.7505,20.7045,20.7439,62400.0
2012-03-02 10:45:00,31.55,31.55,31.51,31.53,43200.0,20.7505,20.7505,20.7242,20.7374,43200.0
2012-03-02 10:50:00,31.52,31.56,31.52,31.56,27000.0,20.7308,20.7571,20.7308,20.7571,27000.0
2012-03-02 10:55:00,31.56,31.57,31.51,31.51,30100.0,20.7571,20.7637,20.7242,20.7242,30100.0
2012-03-02 11:00:00,31.52,31.55,31.51,31.54,26400.0,20.7308,20.7505,20.7242,20.7439,26400.0
2012-03-02 11:05:00,31.55,31.57,31.52,31.57,15800.0,20.7505,20.7637,20.7308,20.7637,15800.0
2012-03-02 11:10:00,31.56,31.58,31.55,31.55,25800.0,20.7571,20.7702,20.7505,20.7505,25800.0
2012-03-02 11:15:00,31.54,31.57,31.53,31.56,54900.0,20.7439,20.7637,20.7374,20.7571,54900.0
2012-03-02 11:20:00,31.55,31.56,31.51,31.51,16800.0,20.7505,20.7571,20.7242,20.7242,16800.0
2012-03-02 11:25:00,31.51,31.55,31.51,31.54,12300.0,20.7242,20.7505,20.7242,20.7439,12300.0
2012-03-02 11:30:00,31.54,31.59,31.54,31.59,40700.0,20.7439,20.7768,20.7439,20.7768,40700.0
2012-03-02 11:35:00,31.59,31.59,31.57,31.57,7600.0,20.7768,20.7768,20.7637,20.7637,7600.0
2012-03-02 11:40:00,31.57,31.58,31.48,31.51,30700.0,20.7637,20.7702,20.7045,20.7242,30700.0
2012-03-02 11:45:00,31.5,31.5,31.46,31.5,43500.0,20.7176,20.7176,20.6913,20.7176,43500.0
2012-03-02 11:50:00,31.5,31.5,31.48,31.49,14800.0,20.7176,20.7176,20.7045,20.711,14800.0
2012-03-02 11:55:00,31.49,31.5,31.48,31.49,5200.0,20.711,20.7176,20.7045,20.711,5200.0
2012-03-02 12:00:00,31.49,31.5,31.47,31.5,8400.0,20.711,20.7176,20.6979,20.7176,8400.0
2012-03-02 12:05:00,31.5,31.52,31.48,31.52,13200.0,20.7176,20.7308,20.7045,20.7308,13200.0
2012-03-02 12:10:00,31.52,31.52,31.5,31.5,6200.0,20.7308,20.7308,20.7176,20.7176,6200.0
2012-03-02 12:15:00,31.5,31.5,31.45,31.46,16600.0,20.7176,20.7176,20.6847,20.6913,16600.0
2012-03-02 12:20:00,31.46,31.46,31.45,31.45,8500.0,20.6913,20.6913,20.6847,20.6847,8500.0
2012-03-02 12:25:00,31.46,31.47,31.44,31.47,12300.0,20.6913,20.6979,20.6782,20.6979,12300.0
2012-03-02 12:30:00,31.48,31.51,31.47,31.51,9500.0,20.7045,20.7242,20.6979,20.7242,9500.0
2012-03-02 12:35:00,31.51,31.52,31.5,31.52,24900.0,20.7242,20.7308,20.7176,20.7308,24900.0
2012-03-02 12:40:00,31.51,31.52,31.49,31.51,11100.0,20.7242,20.7308,20.711,20.7242,11100.0
2012-03-02 12:45:00,31.51,31.52,31.5,31.52,20400.0,20.7242,20.7308,20.7176,20.7308,20400.0
2012-03-02 12:50:00,31.52,31.53,31.5,31.5,57200.0,20.7308,20.7374,20.7176,20.7176,57200.0
2012-03-02 12:55:00,31.5,31.51,31.49,31.49,10100.0,20.7176,20.7242,20.711,20.711,10100.0
2012-03-02 13:00:00,31.49,31.5,31.48,31.49,4200.0,20.711,20.7176,20.7045,20.711,4200.0
2012-03-02 13:05:00,31.49,31.49,31.47,31.49,6200.0,20.711,20.711,20.6979,20.711,6200.0
2012-03-02 13:10:00,31.48,31.48,31.44,31.44,9000.0,20.7045,20.7045,20.6782,20.6782,9000.0
2012-03-02 13:15:00,31.44,31.47,31.44,31.44,14200.0,20.6782,20.6979,20.6782,20.6782,14200.0
2012-03-02 13:20:00,31.44,31.44,31.4,31.41,38300.0,20.6782,20.6782,20.6519,20.6584,38300.0
2012-03-02 13:25:00,31.41,31.44,31.41,31.42,35800.0,20.6584,20.6782,20.6584,20.665,35800.0
2012-03-02 13:30:00,31.42,31.43,31.41,31.43,70200.0,20.665,20.6716,20.6584,20.6716,70200.0
2012-03-02 13:35:00,31.42,31.43,31.4,31.4,15900.0,20.665,20.6716,20.6519,20.6519,15900.0
2012-03-02 13:40:00,31.41,31.41,31.4,31.41,10500.0,20.6584,20.6584,20.6519,20.6584,10500.0
2012-03-02 13:45:00,31.41,31.41,31.39,31.4,33300.0,20.6584,20.6584,20.6453,20.6519,33300.0
2012-03-02 13:50:00,31.41,31.42,31.4,31.42,14600.0,20.6584,20.665,20.6519,20.665,14600.0
2012-03-02 13:55:00,31.4,31.42,31.39,31.42,15600.0,20.6519,20.665,20.6453,20.665,15600.0
2012-03-02 14:00:00,31.41,31.42,31.4,31.4,44500.0,20.6584,20.665,20.6519,20.6519,44500.0
2012-03-02 14:05:00,31.4,31.42,31.39,31.4,23400.0,20.6519,20.665,20.6453,20.6519,23400.0
2012-03-02 14:10:00,31.4,31.41,31.39,31.39,13800.0,20.6519,20.6584,20.6453,20.6453,13800.0
2012-03-02 14:15:00,31.39,31.42,31.38,31.42,17500.0,20.6453,20.665,20.6387,20.665,17500.0
2012-03-02 14:20:00,31.42,31.44,31.4,31.42,42700.0,20.665,20.6782,20.6519,20.665,42700.0
2012-03-02 14:25:00,31.41,31.42,31.4,31.41,11700.0,20.6584,20.665,20.6519,20.6584,11700.0
2012-03-02 14:30:00,31.41,31.41,31.4,31.4,13600.0,20.6584,20.6584,20.6519,20.6519,13600.0
2012-03-02 14:35:00,31.41,31.42,31.4,31.41,13400.0,20.6584,20.665,20.6519,20.6584,13400.0
2012-03-02 14:40:00,31.42,31.42,31.4,31.4,15200.0,20.665,20.665,20.6519,20.6519,15200.0
2012-03-02 14:45:00,31.41,31.43,31.39,31.43,15400.0,20.6584,20.6716,20.6453,20.6716,15400.0
2012-03-02 14:50:00,31.43,31.45,31.42,31.45,18600.0,20.6716,20.6847,20.665,20.6847,18600.0
2012-03-02 14:55:00,31.44,31.45,31.44,31.45,9900.0,20.6782,20.6847,20.6782,20.6847,9900.0
2012-03-02 15:00:00,31.45,31.46,31.43,31.43,27400.0,20.6847,20.6913,20.6716,20.6716,27400.0
2012-03-02 15:05:00,31.42,31.43,31.32,31.32,116400.0,20.665,20.6716,20.5992,20.5992,116400.0
2012-03-02 15:10:00,31.33,31.33,31.29,31.29,110700.0,20.6058,20.6058,20.5795,20.5795,110700.0
2012-03-02 15:15:00,31.3,31.31,31.29,31.3,54600.0,20.5861,20.5927,20.5795,20.5861,54600.0
2012-03-02 15:20:00,31.3,31.31,31.29,31.29,51500.0,20.5861,20.5927,20.5795,20.5795,51500.0
2012-03-02 15:25:00,31.3,31.33,31.29,31.31,53700.0,20.5861,20.6058,20.5795,20.5927,53700.0
2012-03-02 15:30:00,31.3,31.34,31.3,31.33,129500.0,20.5861,20.6124,20.5861,20.6058,129500.0
2012-03-02 15:35:00,31.33,31.33,31.24,31.25,91700.0,20.6058,20.6058,20.5466,20.5532,91700.0
2012-03-02 15:40:00,31.25,31.26,31.23,31.24,68500.0,20.5532,20.5598,20.54,20.5466,68500.0
2012-03-02 15:45:00,31.24,31.24,31.18,31.21,190600.0,20.5466,20.5466,20.5072,20.5269,190600.0
2012-03-02 15:50:00,31.21,31.27,31.21,31.27,151400.0,20.5269,20.5663,20.5269,20.5663,151400.0
2012-03-02 15:55:00,31.27,31.3,31.25,31.29,227500.0,20.5663,20.5861,20.5532,20.5795,227500.0
2012-03-05 09:30:00,31.28,31.45,31.27,31.4,92400.0,20.5729,20.6847,20.5663,20.6519,92400.0
2012-03-05 09:35:00,31.4,31.43,31.38,31.41,36800.0,20.6519,20.6716,20.6387,20.6584,36800.0
2012-03-05 09:40:00,31.41,31.45,31.39,31.43,32800.0,20.6584,20.6847,20.6453,20.6716,32800.0
2012-03-05 09:45:00,31.43,31.49,31.43,31.46,92900.0,20.6716,20.711,20.6716,20.6913,92900.0
2012-03-05 09:50:00,31.46,31.48,31.44,31.47,45500.0,20.6913,20.7045,20.6782,20.6979,45500.0
2012-03-05 09:55:00,31.47,31.48,31.44,31.45,23300.0,20.6979,20.7045,20.6782,20.6847,23300.0
2012-03-05 10:00:00,31.45,31.53,31.44,31.52,59400.0,20.6847,20.7374,20.6782,20.7308,59400.0
2012-03-05 10:05:00,31.5,31.52,31.48,31.49,27100.0,20.7176,20.7308,20.7045,20.711,27100.0
2012-03-05 10:10:00,31.49,31.5,31.45,31.46,9100.0,20.711,20.7176,20.6847,20.6913,9100.0
2012-03-05 10:15:00,31.46,31.49,31.43,31.44,15800.0,20.6913,20.711,20.6716,20.6782,15800.0
2012-03-05 10:20:00,31.44,31.46,31.38,31.39,23300.0,20.6782,20.6913,20.6387,20.6453,23300.0
2012-03-05 10:25:00,31.4,31.4,31.34,31.36,17100.0,20.6519,20.6519,20.6124,20.6255,17100.0
2012-03-05 10:30:00,31.36,31.39,31.32,31.38,11400.0,20.6255,20.6453,20.5992,20.6387,11400.0
2012-03-05 10:35:00,31.39,31.4,31.37,31.39,11500.0,20.6453,20.6519,20.6321,20.6453,11500.0
2012-03-05 10:40:00,31.39,31.41,31.39,31.39,9200.0,20.6453,20.6584,20.6453,20.6453,9200.0
2012-03-05 10:45:00,31.39,31.42,31.38,31.41,10300.0,20.6453,20.665,20.6387,20.6584,10300.0
2012-03-05 10:50:00,31.42,31.43,31.39,31.39,9700.0,20.665,20.6716,20.6453,20.6453,9700.0
2012-03-05 10:55:00,31.39,31.41,31.36,31.39,22100.0,20.6453,20.6584,20.6255,20.6453,22100.0
2012-03-05 11:00:00,31.38,31.42,31.37,31.37,15100.0,20.6387,20.665,20.6321,20.6321,15100.0
2012-03-05 11:05:00,31.37,31.43,31.37,31.43,11800.0,20.6321,20.6716,20.6321,20.6716,11800.0
2012-03-05 11:10:00,31.43,31.43,31.42,31.43,24600.0,20.6716,20.6716,20.665,20.6716,24600.0
2012-03-05 11:15:00,31.42,31.43,31.37,31.4,36200.0,20.665,20.6716,20.6321,20.6519,36200.0
2012-03-05 11:20:00,31.4,31.43,31.39,31.42,22100.0,20.6519,20.6716,20.6453,20.665,22100.0
2012-03-05 11:25:00,31.42,31.43,31.39,31.43,11800.0,20.665,20.6716,20.6453,20.6716,11800.0
2012-03-05 11:30:00,31.42,31.44,31.4,31.43,17400.0,20.665,20.6782,20.6519,20.6716,17400.0
2012-03-05 11:35:00,31.44,31.45,31.41,31.42,12300.0,20.6782,20.6847,20.6584,20.665,12300.0
2012-03-05 11:40:00,31.42,31.47,31.42,31.47,13100.0,20.665,20.6979,20.665,20.6979,13100.0
2012-03-05 11:45:00,31.48,31.5,31.47,31.49,9900.0,20.7045,20.7176,20.6979,20.711,9900.0
2012-03-05 11:50:00,31.49,31.51,31.48,31.49,20400.0,20.711,20.7242,20.7045,20.711,20400.0
2012-03-05 11:55:00,31.5,31.5,31.47,31.48,11700.0,20.7176,20.7176,20.6979,20.7045,11700.0
2012-03-05 12:00:00,31.48,31.51,31.48,31.49,16600.0,20.7045,20.7242,20.7045,20.711,16600.0
2012-03-05 12:05:00,31.5,31.51,31.49,31.49,9400.0,20.7176,20.7242,20.711,20.711,9400.0
2012-03-05 12:10:00,31.5,31.5,31.49,31.5,5900.0,20.7176,20.7176,20.711,20.7176,5900.0
2012-03-05 12:15:00,31.5,31.5,31.46,31.47,17400.0,20.7176,20.7176,20.6913,20.6979,17400.0
2012-03-05 12:20:00,31.47,31.48,31.44,31.45,17700.0,20.6979,20.7045,20.6782,20.6847,17700.0
2012-03-05 12:25:00,31.46,31.48,31.45,31.47,13100.0,20.6913,20.7045,20.6847,20.6979,13100.0
2012-03-05 12:30:00,31.47,31.47,31.46,31.47,8500.0,20.6979,20.6979,20.6913,20.6979,8500.0
2012-03-05 12:35:00,31.47,31.48,31.46,31.48,10100.0,20.6979,20.7045,20.6913,20.7045,10100.0
2012-03-05 12:40:00,31.48,31.5,31.46,31.46,25500.0,20.7045,20.7176,20.6913,20.6913,25500.0
2012-03-05 12:45:00,31.46,31.47,31.45,31.47,10300.0,20.6913,20.6979,20.6847,20.6979,10300.0
2012-03-05 12:50:00,31.46,31.47,31.44,31.44,7200.0,20.6913,20.6979,20.6782,20.6782,7200.0
2012-03-05 12:55:00,31.44,31.46,31.44,31.44,11900.0,20.6782,20.6913,20.6782,20.6782,11900.0
2012-03-05 13:00:00,31.44,31.46,31.44,31.45,27400.0,20.6782,20.6913,20.6782,20.6847,27400.0
2012-03-05 13:05:00,31.46,31.49,31.46,31.48,6400.0,20.6913,20.711,20.6913,20.7045,6400.0
2012-03-05 13:10:00,31.48,31.48,31.46,31.47,9900.0,20.7045,20.7045,20.6913,20.6979,9900.0
2012-03-05 13:15:00,31.48,31.5,31.48,31.49,5800.0,20.7045,20.7176,20.7045,20.711,5800.0
2012-03-05 13:20:00,31.48,31.49,31.47,31.48,5600.0,20.7045,20.711,20.6979,20.7045,5600.0
2012-03-05 13:25:00,31.49,31.5,31.48,31.5,5400.0,20.711,20.7176,20.7045,20.7176,5400.0
2012-03-05 13:30:00,31.49,31.5,31.49,31.49,4500.0,20.711,20.7176,20.711,20.711,4500.0
2012-03-05 13:35:00,31.49,31.5,31.48,31.49,4300.0,20.711,20.7176,20.7045,20.711,4300.0
2012-03-05 13:40:00,31.49,31.5,31.47,31.47,28600.0,20.711,20.7176,20.6979,20.6979,28600.0
2012-03-05 13:45:00,31.46,31.46,31.44,31.44,35100.0,20.6913,20.6913,20.6782,20.6782,35100.0
2012-03-05 13:50:00,31.44,31.45,31.41,31.41,31700.0,20.6782,20.6847,20.6584,20.6584,31700.0
2012-03-05 13:55:00,31.42,31.44,31.41,31.43,16800.0,20.665,20.6782,20.6584,20.6716,16800.0
2012-03-05 14:00:00,31.42,31.43,31.42,31.42,2700.0,20.665,20.6716,20.665,20.665,2700.0
2012-03-05 14:05:00,31.43,31.43,31.43,31.43,5100.0,20.6716,20.6716,20.6716,20.6716,5100.0
2012-03-05 14:10:00,31.43,31.44,31.42,31.43,29100.0,20.6716,20.6782,20.665,20.6716,29100.0
2012-03-05 14:15:00,31.43,31.43,31.42,31.43,15000.0,20.6716,20.6716,20.665,20.6716,15000.0
2012-03-05 14:20:00,31.42,31.44,31.39,31.4,35700.0,20.665,20.6782,20.6453,20.6519,35700.0
2012-03-05 14:25:00,31.41,31.45,31.4,31.41,43200.0,20.6584,20.6847,20.6519,20.6584,43200.0
2012-03-05 14:30:00,31.42,31.42,31.38,31.39,32000.0,20.665,20.665,20.6387,20.6453,32000.0
2012-03-05 14:35:00,31.39,31.41,31.38,31.41,23100.0,20.6453,20.6584,20.6387,20.6584,23100.0
2012-03-05 14:40:00,31.41,31.42,31.4,31.4,7400.0,20.6584,20.665,20.6519,20.6519,7400.0
2012-03-05 14:45:00,31.41,31.44,31.41,31.43,18800.0,20.6584,20.6782,20.6584,20.6716,18800.0
2012-03-05 14:50:00,31.43,31.44,31.42,31.44,30200.0,20.6716,20.6782,20.665,20.6782,30200.0
2012-03-05 14:55:00,31.43,31.49,31.43,31.48,24300.0,20.6716,20.711,20.6716,20.7045,24300.0
2012-03-05 15:00:00,31.47,31.48,31.46,31.47,25900.0,20.6979,20.7045,20.6913,20.6979,25900.0
2012-03-05 15:05:00,31.47,31.47,31.43,31.45,19400.0,20.6979,20.6979,20.6716,20.6847,19400.0
2012-03-05 15:10:00,31.45,31.45,31.44,31.44,4700.0,20.6847,20.6847,20.6782,20.6782,4700.0
2012-03-05 15:15:00,31.44,31.48,31.44,31.47,28100.0,20.6782,20.7045,20.6782,20.6979,28100.0
2012-03-05 15:20:00,31.48,31.49,31.46,31.46,22400.0,20.7045,20.711,20.6913,20.6913,22400.0
2012-03-05 15:25:00,31.46,31.47,31.45,31.45,19300.0,20.6913,20.6979,20.6847,20.6847,19300.0
2012-03-05 15:30:00,31.44,31.46,31.44,31.45,17600.0,20.6782,20.6913,20.6782,20.6847,17600.0
2012-03-05 15:35:00,31.44,31.46,31.44,31.46,9900.0,20.6782,20.6913,20.6782,20.6913,9900.0
2012-03-05 15:40:00,31.46,31.46,31.43,31.43,34200.0,20.6913,20.6913,20.6716,20.6716,34200.0
2012-03-05 15:45:00,31.44,31.46,31.42,31.44,55400.0,20.6782,20.6913,20.665,20.6782,55400.0
2012-03-05 15:50:00,31.44,31.46,31.42,31.43,89600.0,20.6782,20.6913,20.665,20.6716,89600.0
2012-03-05 15:55:00,31.42,31.45,31.41,31.42,93700.0,20.665,20.6847,20.6584,20.665,93700.0
2012-03-06 09:30:00,31.25,31.49,31.25,31.39,122900.0,20.5532,20.711,20.5532,20.6453,122900.0
2012-03-06 09:35:00,31.39,31.42,31.34,31.35,35300.0,20.6453,20.665,20.6124,20.619,35300.0
2012-03-06 09:40:00,31.35,31.35,31.3,31.31,28000.0,20.619,20.619,20.5861,20.5927,28000.0
2012-03-06 09:45:00,31.32,31.35,31.31,31.31,44900.0,20.5992,20.619,20.5927,20.5927,44900.0
2012-03-06 09:50:00,31.31,31.32,31.25,31.27,26300.0,20.5927,20.5992,20.5532,20.5663,26300.0
2012-03-06 09:55:00,31.27,31.28,31.24,31.24,22400.0,20.5663,20.5729,20.5466,20.5466,22400.0
2012-03-06 10:00:00,31.24,31.28,31.21,31.24,25200.0,20.5466,20.5729,20.5269,20.5466,25200.0
2012-03-06 10:05:00,31.23,31.28,31.23,31.27,17100.0,20.54,20.5729,20.54,20.5663,17100.0
2012-03-06 10:10:00,31.27,31.33,31.26,31.32,31200.0,20.5663,20.6058,20.5598,20.5992,31200.0
2012-03-06 10:15:00,31.32,31.38,31.29,31.36,65700.0,20.5992,20.6387,20.5795,20.6255,65700.0
2012-03-06 10:20:00,31.35,31.35,31.27,31.28,35000.0,20.619,20.619,20.5663,20.5729,35000.0
2012-03-06 10:25:00,31.28,31.29,31.24,31.24,26200.0,20.5729,20.5795,20.5466,20.5466,26200.0
2012-03-06 10:30:00,31.23,31.24,31.2,31.2,20000.0,20.54,20.5466,20.5203,20.5203,20000.0
2012-03-06 10:35:00,31.2,31.27,31.2,31.24,38100.0,20.5203,20.5663,20.5203,20.5466,38100.0
2012-03-06 10:40:00,31.24,31.26,31.22,31.22,16900.0,20.5466,20.5598,20.5335,20.5335,16900.0
2012-03-06 10:45:00,31.22,31.22,31.15,31.15,36300.0,20.5335,20.5335,20.4874,20.4874,36300.0
2012-03-06 10:50:00,31.15,31.16,31.13,31.16,46000.0,20.4874,20.494,20.4743,20.494,46000.0
2012-03-06 10:55:00,31.16,31.17,31.09,31.1,65800.0,20.494,20.5006,20.448,20.4545,65800.0
2012-03-06 11:00:00,31.11,31.16,31.1,31.16,8300.0,20.4611,20.494,20.4545,20.494,8300.0
2012-03-06 11:05:00,31.15,31.16,31.13,31.14,21000.0,20.4874,20.494,20.4743,20.4808,21000.0
2012-03-06 11:10:00,31.14,31.15,31.12,31.13,15300.0,20.4808,20.4874,20.4677,20.4743,15300.0
2012-03-06 11:15:00,31.12,31.14,31.12,31.13,13700.0,20.4677,20.4808,20.4677,20.4743,13700.0
2012-03-06 11:20:00,31.11,31.13,31.11,31.11,24000.0,20.4611,20.4743,20.4611,20.4611,24000.0
2012-03-06 11:25:00,31.12,31.14,31.11,31.14,14600.0,20.4677,20.4808,20.4611,20.4808,14600.0
2012-03-06 11:30:00,31.14,31.14,31.07,31.07,24300.0,20.4808,20.4808,20.4348,20.4348,24300.0
2012-03-06 11:35:00,31.08,31.1,31.06,31.08,13500.0,20.4414,20.4545,20.4282,20.4414,13500.0
2012-03-06 11:40:00,31.08,31.09,31.07,31.08,11600.0,20.4414,20.448,20.4348,20.4414,11600.0
2012-03-06 11:45:00,31.08,31.08,31.03,31.05,12000.0,20.4414,20.4414,20.4085,20.4217,12000.0
2012-03-06 11:50:00,31.05,31.07,31.05,31.07,13900.0,20.4217,20.4348,20.4217,20.4348,13900.0
2012-03-06 11:55:00,31.06,31.08,31.05,31.06,9600.0,20.4282,20.4414,20.4217,20.4282,9600.0
2012-03-06 12:00:00,31.06,31.08,31.05,31.06,9700.0,20.4282,20.4414,20.4217,20.4282,9700.0
2012-03-06 12:05:00,31.06,31.07,31.03,31.03,12400.0,20.4282,20.4348,20.4085,20.4085,12400.0
2012-03-06 12:10:00,31.03,31.05,31.02,31.03,17800.0,20.4085,20.4217,20.4019,20.4085,17800.0
2012-03-06 12:15:00,31.02,31.02,31.0,31.01,21500.0,20.4019,20.4019,20.3888,20.3953,21500.0
2012-03-06 12:20:00,31.01,31.05,31.01,31.04,8700.0,20.3953,20.4217,20.3953,20.4151,8700.0
2012-03-06 12:25:00,31.04,31.04,31.02,31.03,9400.0,20.4151,20.4151,20.4019,20.4085,9400.0
2012-03-06 12:30:00,31.03,31.08,31.03,31.07,23100.0,20.4085,20.4414,20.4085,20.4348,23100.0
2012-03-06 12:35:00,31.07,31.1,31.07,31.1,8000.0,20.4348,20.4545,20.4348,20.4545,8000.0
2012-03-06 12:40:00,31.09,31.1,31.08,31.09,5900.0,20.448,20.4545,20.4414,20.448,5900.0
2012-03-06 12:45:00,31.08,31.1,31.07,31.1,9400.0,20.4414,20.4545,20.4348,20.4545,9400.0
2012-03-06 12:50:00,31.1,31.11,31.07,31.1,19900.0,20.4545,20.4611,20.4348,20.4545,19900.0
2012-03-06 12:55:00,31.11,31.12,31.09,31.11,8900.0,20.4611,20.4677,20.448,20.4611,8900.0
2012-03-06 13:00:00,31.11,31.14,31.09,31.13,15800.0,20.4611,20.4808,20.448,20.4743,15800.0
2012-03-06 13:05:00,31.14,31.15,31.1,31.11,26700.0,20.4808,20.4874,20.4545,20.4611,26700.0
2012-03-06 13:10:00,31.1,31.11,31.09,31.1,8200.0,20.4545,20.4611,20.448,20.4545,8200.0
2012-03-06 13:15:00,31.09,31.1,31.08,31.09,6900.0,20.448,20.4545,20.4414,20.448,6900.0
2012-03-06 13:20:00,31.09,31.11,31.07,31.07,6400.0,20.448,20.4611,20.4348,20.4348,6400.0
2012-03-06 13:25:00,31.08,31.08,31.06,31.08,9400.0,20.4414,20.4414,20.4282,20.4414,9400.0
2012-03-06 13:30:00,31.07,31.11,31.07,31.1,6000.0,20.4348,20.4611,20.4348,20.4545,6000.0
2012-03-06 13:35:00,31.1,31.11,31.09,31.11,14000.0,20.4545,20.4611,20.448,20.4611,14000.0
2012-03-06 13:40:00,31.1,31.11,31.07,31.1,14300.0,20.4545,20.4611,20.4348,20.4545,14300.0
2012-03-06 13:45:00,31.09,31.09,31.04,31.08,14400.0,20.448,20.448,20.4151,20.4414,14400.0
2012-03-06 13:50:00,31.09,31.1,31.08,31.09,14300.0,20.448,20.4545,20.4414,20.448,14300.0
2012-03-06 13:55:00,31.08,31.09,31.06,31.07,7800.0,20.4414,20.448,20.4282,20.4348,7800.0
2012-03-06 14:00:00,31.06,31.08,31.05,31.05,8200.0,20.4282,20.4414,20.4217,20.4217,8200.0
2012-03-06 14:05:00,31.05,31.07,31.04,31.07,18600.0,20.4217,20.4348,20.4151,20.4348,18600.0
2012-03-06 14:10:00,31.06,31.1,31.05,31.09,16900.0,20.4282,20.4545,20.4217,20.448,16900.0
2012-03-06 14:15:00,31.09,31.1,31.06,31.06,14000.0,20.448,20.4545,20.4282,20.4282,14000.0
2012-03-06 14:20:00,31.06,31.07,31.05,31.07,9200.0,20.4282,20.4348,20.4217,20.4348,9200.0
2012-03-06 14:25:00,31.06,31.06,31.03,31.04,20700.0,20.4282,20.4282,20.4085,20.4151,20700.0
2012-03-06 14:30:00,31.04,31.06,31.03,31.04,15500.0,20.4151,20.4282,20.4085,20.4151,15500.0
2012-03-06 14:35:00,31.04,31.05,31.02,31.05,19000.0,20.4151,20.4217,20.4019,20.4217,19000.0
2012-03-06 14:40:00,31.05,31.06,31.04,31.05,12200.0,20.4217,20.4282,20.4151,20.4217,12200.0
2012-03-06 14:45:00,31.07,31.08,31.07,31.08,7700.0,20.4348,20.4414,20.4348,20.4414,7700.0
2012-03-06 14:50:00,31.08,31.1,31.07,31.08,20400.0,20.4414,20.4545,20.4348,20.4414,20400.0
2012-03-06 14:55:00,31.08,31.09,31.06,31.07,15500.0,20.4414,20.448,20.4282,20.4348,15500.0
2012-03-06 15:00:00,31.06,31.08,31.05,31.08,17200.0,20.4282,20.4414,20.4217,20.4414,17200.0
2012-03-06 15:05:00,31.08,31.09,31.07,31.08,10500.0,20.4414,20.448,20.4348,20.4414,10500.0
2012-03-06 15:10:00,31.09,31.09,31.05,31.05,15000.0,20.448,20.448,20.4217,20.4217,15000.0
2012-03-06 15:15:00,31.06,31.08,31.05,31.08,18700.0,20.4282,20.4414,20.4217,20.4414,18700.0
2012-03-06 15:20:00,31.07,31.08,31.05,31.05,50400.0,20.4348,20.4414,20.4217,20.4217,50400.0
2012-03-06 15:25:00,31.06,31.09,31.06,31.07,55700.0,20.4282,20.448,20.4282,20.4348,55700.0
2012-03-06 15:30:00,31.08,31.09,31.05,31.06,45800.0,20.4414,20.448,20.4217,20.4282,45800.0
2012-03-06 15:35:00,31.05,31.06,31.04,31.04,15800.0,20.4217,20.4282,20.4151,20.4151,15800.0
2012-03-06 15:40:00,31.04,31.08,31.04,31.05,25800.0,20.4151,20.4414,20.4151,20.4217,25800.0
2012-03-06 15:45:00,31.05,31.09,31.04,31.08,39600.0,20.4217,20.448,20.4151,20.4414,39600.0
2012-03-06 15:50:00,31.08,31.1,31.05,31.07,88400.0,20.4414,20.4545,20.4217,20.4348,88400.0
2012-03-06 15:55:00,31.07,31.08,31.03,31.03,153300.0,20.4348,20.4414,20.4085,20.4085,153300.0
2012-03-07 09:30:00,31.09,31.15,31.01,31.02,36400.0,20.448,20.4874,20.3953,20.4019,36400.0
2012-03-07 09:35:00,31.03,31.1,31.0,31.03,48000.0,20.4085,20.4545,20.3888,20.4085,48000.0
2012-03-07 09:40:00,31.02,31.05,30.91,30.94,172500.0,20.4019,20.4217,20.3296,20.3493,172500.0
2012-03-07 09:45:00,30.95,30.97,30.88,30.91,57000.0,20.3559,20.369,20.3098,20.3296,57000.0
2012-03-07 09:50:00,30.92,31.03,30.9,31.01,23600.0,20.3362,20.4085,20.323,20.3953,23600.0
2012-03-07 09:55:00,31.02,31.05,31.01,31.03,28100.0,20.4019,20.4217,20.3953,20.4085,28100.0
2012-03-07 10:00:00,31.03,31.08,31.01,31.07,69700.0,20.4085,20.4414,20.3953,20.4348,69700.0
2012-03-07 10:05:00,31.06,31.08,31.03,31.04,81300.0,20.4282,20.4414,20.4085,20.4151,81300.0
2012-03-07 10:10:00,31.05,31.1,31.04,31.09,14100.0,20.4217,20.4545,20.4151,20.448,14100.0
2012-03-07 10:15:00,31.08,31.14,31.08,31.14,16900.0,20.4414,20.4808,20.4414,20.4808,16900.0
2012-03-07 10:20:00,31.13,31.14,31.1,31.1,15300.0,20.4743,20.4808,20.4545,20.4545,15300.0
2012-03-07 10:25:00,31.1,31.11,31.08,31.09,16700.0,20.4545,20.4611,20.4414,20.448,16700.0
2012-03-07 10:30:00,31.1,31.13,31.1,31.1,13400.0,20.4545,20.4743,20.4545,20.4545,13400.0
2012-03-07 10:35:00,31.1,31.11,31.08,31.09,14300.0,20.4545,20.4611,20.4414,20.448,14300.0
2012-03-07 10:40:00,31.08,31.08,31.06,31.08,14400.0,20.4414,20.4414,20.4282,20.4414,14400.0
2012-03-07 10:45:00,31.08,31.08,31.07,31.07,24600.0,20.4414,20.4414,20.4348,20.4348,24600.0
2012-03-07 10:50:00,31.07,31.08,31.05,31.06,15900.0,20.4348,20.4414,20.4217,20.4282,15900.0
2012-03-07 10:55:00,31.05,31.06,31.04,31.06,8700.0,20.4217,20.4282,20.4151,20.4282,8700.0
2012-03-07 11:00:00,31.06,31.09,31.05,31.07,49500.0,20.4282,20.448,20.4217,20.4348,49500.0
2012-03-07 11:05:00,31.08,31.12,31.08,31.11,14700.0,20.4414,20.4677,20.4414,20.4611,14700.0
2012-03-07 11:10:00,31.11,31.14,31.1,31.13,11100.0,20.4611,20.4808,20.4545,20.4743,11100.0
2012-03-07 11:15:00,31.12,31.15,31.12,31.15,16600.0,20.4677,20.4874,20.4677,20.4874,16600.0
2012-03-07 11:20:00,31.14,31.16,31.14,31.15,11300.0,20.4808,20.494,20.4808,20.4874,11300.0
2012-03-07 11:25:00,31.15,31.16,31.14,31.15,16600.0,20.4874,20.494,20.4808,20.4874,16600.0
2012-03-07 11:30:00,31.15,31.17,31.15,31.16,6200.0,20.4874,20.5006,20.4874,20.494,6200.0
2012-03-07 11:35:00,31.16,31.16,31.13,31.15,10300.0,20.494,20.494,20.4743,20.4874,10300.0
2012-03-07 11:40:00,31.15,31.16,31.15,31.15,13000.0,20.4874,20.494,20.4874,20.4874,13000.0
2012-03-07 11:45:00,31.15,31.15,31.13,31.14,4700.0,20.4874,20.4874,20.4743,20.4808,4700.0
2012-03-07 11:50:00,31.14,31.14,31.13,31.13,6700.0,20.4808,20.4808,20.4743,20.4743,6700.0
2012-03-07 11:55:00,31.13,31.14,31.13,31.14,5000.0,20.4743,20.4808,20.4743,20.4808,5000.0
2012-03-07 12:00:00,31.14,31.18,31.14,31.17,21600.0,20.4808,20.5072,20.4808,20.5006,21600.0
2012-03-07 12:05:00,31.17,31.21,31.17,31.2,33800.0,20.5006,20.5269,20.5006,20.5203,33800.0
2012-03-07 12:10:00,31.2,31.21,31.18,31.18,20700.0,20.5203,20.5269,20.5072,20.5072,20700.0
2012-03-07 12:15:00,31.18,31.19,31.17,31.18,4100.0,20.5072,20.5137,20.5006,20.5072,4100.0
2012-03-07 12:20:00,31.18,31.19,31.18,31.18,2600.0,20.5072,20.5137,20.5072,20.5072,2600.0
2012-03-07 12:25:00,31.18,31.19,31.17,31.17,13400.0,20.5072,20.5137,20.5006,20.5006,13400.0
2012-03-07 12:30:00,31.18,31.18,31.16,31.16,5500.0,20.5072,20.5072,20.494,20.494,5500.0
2012-03-07 12:35:00,31.16,31.18,31.16,31.17,12300.0,20.494,20.5072,20.494,20.5006,12300.0
2012-03-07 12:40:00,31.18,31.18,31.17,31.17,7700.0,20.5072,20.5072,20.5006,20.5006,7700.0
2012-03-07 12:45:00,31.18,31.18,31.16,31.16,6100.0,20.5072,20.5072,20.494,20.494,6100.0
2012-03-07 12:50:00,31.17,31.17,31.16,31.16,7900.0,20.5006,20.5006,20.494,20.494,7900.0
2012-03-07 12:55:00,31.17,31.17,31.15,31.15,15800.0,20.5006,20.5006,20.4874,20.4874,15800.0
2012-03-07 13:00:00,31.15,31.16,31.1,31.12,58600.0,20.4874,20.494,20.4545,20.4677,58600.0
2012-03-07 13:05:00,31.12,31.13,31.1,31.1,6900.0,20.4677,20.4743,20.4545,20.4545,6900.0
2012-03-07 13:10:00,31.1,31.13,31.09,31.09,12900.0,20.4545,20.4743,20.448,20.448,12900.0
2012-03-07 13:15:00,31.09,31.1,31.08,31.08,11000.0,20.448,20.4545,20.4414,20.4414,11000.0
2012-03-07 13:20:00,31.08,31.1,31.07,31.09,15200.0,20.4414,20.4545,20.4348,20.448,15200.0
2012-03-07 13:25:00,31.09,31.1,31.09,31.09,51300.0,20.448,20.4545,20.448,20.448,51300.0
2012-03-07 13:30:00,31.09,31.11,31.06,31.06,125600.0,20.448,20.4611,20.4282,20.4282,125600.0
2012-03-07 13:35:00,31.07,31.08,31.06,31.07,12200.0,20.4348,20.4414,20.4282,20.4348,12200.0
2012-03-07 13:40:00,31.08,31.08,31.05,31.05,27800.0,20.4414,20.4414,20.4217,20.4217,27800.0
2012-03-07 13:45:00,31.06,31.08,31.05,31.08,15300.0,20.4282,20.4414,20.4217,20.4414,15300.0
2012-03-07 13:50:00,31.07,31.09,31.07,31.08,12200.0,20.4348,20.448,20.4348,20.4414,12200.0
2012-03-07 13:55:00,31.09,31.09,31.08,31.08,11100.0,20.448,20.448,20.4414,20.4414,11100.0
2012-03-07 14:00:00,31.08,31.13,31.08,31.12,12700.0,20.4414,20.4743,20.4414,20.4677,12700.0
2012-03-07 14:05:00,31.11,31.14,31.1,31.11,15400.0,20.4611,20.4808,20.4545,20.4611,15400.0
2012-03-07 14:10:00,31.11,31.11,31.08,31.09,38100.0,20.4611,20.4611,20.4414,20.448,38100.0
2012-03-07 14:15:00,31.09,31.12,31.09,31.1,14200.0,20.448,20.4677,20.448,20.4545,14200.0
2012-03-07 14:20:00,31.1,31.1,31.08,31.09,20300.0,20.4545,20.4545,20.4414,20.448,20300.0
2012-03-07 14:25:00,31.09,31.12,31.09,31.12,24600.0,20.448,20.4677,20.448,20.4677,24600.0
2012-03-07 14:30:00,31.12,31.12,31.07,31.07,38500.0,20.4677,20.4677,20.4348,20.4348,38500.0
2012-03-07 14:35:00,31.08,31.11,31.06,31.1,47400.0,20.4414,20.4611,20.4282,20.4545,47400.0
2012-03-07 14:40:00,31.09,31.12,31.09,31.12,12500.0,20.448,20.4677,20.448,20.4677,12500.0
2012-03-07 14:45:00,31.12,31.13,31.12,31.12,12000.0,20.4677,20.4743,20.4677,20.4677,12000.0
2012-03-07 14:50:00,31.13,31.15,31.12,31.12,31200.0,20.4743,20.4874,20.4677,20.4677,31200.0
2012-03-07 14:55:00,31.13,31.13,31.12,31.12,9400.0,20.4743,20.4743,20.4677,20.4677,9400.0
2012-03-07 15:00:00,31.12,31.13,31.1,31.11,18000.0,20.4677,20.4743,20.4545,20.4611,18000.0
2012-03-07 15:05:00,31.1,31.11,31.05,31.06,33900.0,20.4545,20.4611,20.4217,20.4282,33900.0
2012-03-07 15:10:00,31.06,31.09,31.05,31.08,30300.0,20.4282,20.448,20.4217,20.4414,30300.0
2012-03-07 15:15:00,31.07,31.12,31.07,31.12,18400.0,20.4348,20.4677,20.4348,20.4677,18400.0
2012-03-07 15:20:00,31.13,31.15,31.12,31.12,14800.0,20.4743,20.4874,20.4677,20.4677,14800.0
2012-03-07 15:25:00,31.13,31.13,31.12,31.13,7000.0,20.4743,20.4743,20.4677,20.4743,7000.0
2012-03-07 15:30:00,31.13,31.16,31.12,31.16,15200.0,20.4743,20.494,20.4677,20.494,15200.0
2012-03-07 15:35:00,31.16,31.16,31.14,31.15,17200.0,20.494,20.494,20.4808,20.4874,17200.0
2012-03-07 15:40:00,31.15,31.19,31.14,31.18,19000.0,20.4874,20.5137,20.4808,20.5072,19000.0
2012-03-07 15:45:00,31.18,31.2,31.18,31.19,31400.0,20.5072,20.5203,20.5072,20.5137,31400.0
2012-03-07 15:50:00,31.2,31.2,31.15,31.15,57100.0,20.5203,20.5203,20.4874,20.4874,57100.0
2012-03-07 15:55:00,31.15,31.16,31.11,31.12,93400.0,20.4874,20.494,20.4611,20.4677,93400.0
2012-03-08 09:30:00,31.23,31.35,31.23,31.27,37900.0,20.54,20.619,20.54,20.5663,37900.0
2012-03-08 09:35:00,31.26,31.3,31.25,31.25,12400.0,20.5598,20.5861,20.5532,20.5532,12400.0
2012-03-08 09:40:00,31.26,31.3,31.26,31.27,8000.0,20.5598,20.5861,20.5598,20.5663,8000.0
2012-03-08 09:45:00,31.27,31.28,31.26,31.27,14100.0,20.5663,20.5729,20.5598,20.5663,14100.0
2012-03-08 09:50:00,31.26,31.26,31.18,31.18,30500.0,20.5598,20.5598,20.5072,20.5072,30500.0
2012-03-08 09:55:00,31.18,31.21,31.18,31.2,6700.0,20.5072,20.5269,20.5072,20.5203,6700.0
2012-03-08 10:00:00,31.21,31.21,31.15,31.17,30600.0,20.5269,20.5269,20.4874,20.5006,30600.0
2012-03-08 10:05:00,31.17,31.2,31.14,31.19,24300.0,20.5006,20.5203,20.4808,20.5137,24300.0
2012-03-08 10:10:00,31.2,31.21,31.17,31.21,36100.0,20.5203,20.5269,20.5006,20.5269,36100.0
2012-03-08 10:15:00,31.21,31.22,31.19,31.2,17600.0,20.5269,20.5335,20.5137,20.5203,17600.0
2012-03-08 10:20:00,31.21,31.21,31.17,31.17,17500.0,20.5269,20.5269,20.5006,20.5006,17500.0
2012-03-08 10:25:00,31.17,31.19,31.16,31.18,11400.0,20.5006,20.5137,20.494,20.5072,11400.0
2012-03-08 10:30:00,31.18,31.21,31.18,31.2,21400.0,20.5072,20.5269,20.5072,20.5203,21400.0
2012-03-08 10:35:00,31.19,31.2,31.15,31.16,33500.0,20.5137,20.5203,20.4874,20.494,33500.0
2012-03-08 10:40:00,31.16,31.17,31.15,31.17,10300.0,20.494,20.5006,20.4874,20.5006,10300.0
2012-03-08 10:45:00,31.17,31.21,31.14,31.14,50200.0,20.5006,20.5269,20.4808,20.4808,50200.0
2012-03-08 10:50:00,31.15,31.15,31.14,31.15,5200.0,20.4874,20.4874,20.4808,20.4874,5200.0
2012-03-08 10:55:00,31.15,31.15,31.13,31.13,6700.0,20.4874,20.4874,20.4743,20.4743,6700.0
2012-03-08 11:00:00,31.13,31.2,31.13,31.2,19000.0,20.4743,20.5203,20.4743,20.5203,19000.0
2012-03-08 11:05:00,31.2,31.21,31.19,31.2,14500.0,20.5203,20.5269,20.5137,20.5203,14500.0
2012-03-08 11:10:00,31.2,31.21,31.19,31.2,17100.0,20.5203,20.5269,20.5137,20.5203,17100.0
2012-03-08 11:15:00,31.2,31.22,31.2,31.2,24800.0,20.5203,20.5335,20.5203,20.5203,24800.0
2012-03-08 11:20:00,31.2,31.21,31.19,31.21,6400.0,20.5203,20.5269,20.5137,20.5269,6400.0
2012-03-08 11:25:00,31.2,31.21,31.19,31.19,14400.0,20.5203,20.5269,20.5137,20.5137,14400.0
2012-03-08 11:30:00,31.2,31.21,31.19,31.19,13400.0,20.5203,20.5269,20.5137,20.5137,13400.0
2012-03-08 11:35:00,31.19,31.25,31.19,31.25,55200.0,20.5137,20.5532,20.5137,20.5532,55200.0
2012-03-08 11:40:00,31.24,31.25,31.22,31.23,21800.0,20.5466,20.5532,20.5335,20.54,21800.0
2012-03-08 11:45:00,31.22,31.3,31.22,31.28,23900.0,20.5335,20.5861,20.5335,20.5729,23900.0
2012-03-08 11:50:00,31.29,31.31,31.29,31.29,15600.0,20.5795,20.5927,20.5795,20.5795,15600.0
2012-03-08 11:55:00,31.29,31.31,31.29,31.3,21000.0,20.5795,20.5927,20.5795,20.5861,21000.0
2012-03-08 12:00:00,31.3,31.31,31.3,31.3,9900.0,20.5861,20.5927,20.5861,20.5861,9900.0
2012-03-08 12:05:00,31.31,31.32,31.3,31.3,31400.0,20.5927,20.5992,20.5861,20.5861,31400.0
2012-03-08 12:10:00,31.3,31.31,31.3,31.3,30300.0,20.5861,20.5927,20.5861,20.5861,30300.0
2012-03-08 12:15:00,31.3,31.31,31.29,31.29,59600.0,20.5861,20.5927,20.5795,20.5795,59600.0
2012-03-08 12:20:00,31.29,31.3,31.29,31.29,14800.0,20.5795,20.5861,20.5795,20.5795,14800.0
2012-03-08 12:25:00,31.29,31.3,31.26,31.26,10400.0,20.5795,20.5861,20.5598,20.5598,10400.0
2012-03-08 12:30:00,31.26,31.27,31.25,31.25,7800.0,20.5598,20.5663,20.5532,20.5532,7800.0
2012-03-08 12:35:00,31.25,31.26,31.25,31.25,6800.0,20.5532,20.5598,20.5532,20.5532,6800.0
2012-03-08 12:40:00,31.25,31.26,31.24,31.24,10100.0,20.5532,20.5598,20.5466,20.5466,10100.0
2012-03-08 12:45:00,31.24,31.25,31.23,31.24,11600.0,20.5466,20.5532,20.54,20.5466,11600.0
2012-03-08 12:50:00,31.23,31.27,31.23,31.27,76700.0,20.54,20.5663,20.54,20.5663,76700.0
2012-03-08 12:55:00,31.27,31.27,31.24,31.24,38200.0,20.5663,20.5663,20.5466,20.5466,38200.0
2012-03-08 13:00:00,31.24,31.25,31.23,31.23,8800.0,20.5466,20.5532,20.54,20.54,8800.0
2012-03-08 13:05:00,31.23,31.24,31.23,31.24,31300.0,20.54,20.5466,20.54,20.5466,31300.0
2012-03-08 13:10:00,31.23,31.24,31.23,31.23,9700.0,20.54,20.5466,20.54,20.54,9700.0
2012-03-08 13:15:00,31.23,31.24,31.22,31.23,18600.0,20.54,20.5466,20.5335,20.54,18600.0
2012-03-08 13:20:00,31.22,31.23,31.22,31.22,12300.0,20.5335,20.54,20.5335,20.5335,12300.0
2012-03-08 13:25:00,31.22,31.23,31.21,31.21,41000.0,20.5335,20.54,20.5269,20.5269,41000.0
2012-03-08 13:30:00,31.22,31.22,31.2,31.21,27700.0,20.5335,20.5335,20.5203,20.5269,27700.0
2012-03-08 13:35:00,31.21,31.22,31.18,31.18,20600.0,20.5269,20.5335,20.5072,20.5072,20600.0
2012-03-08 13:40:00,31.18,31.19,31.18,31.19,36700.0,20.5072,20.5137,20.5072,20.5137,36700.0
2012-03-08 13:45:00,31.19,31.19,31.18,31.18,31900.0,20.5137,20.5137,20.5072,20.5072,31900.0
2012-03-08 13:50:00,31.19,31.19,31.18,31.19,15300.0,20.5137,20.5137,20.5072,20.5137,15300.0
2012-03-08 13:55:00,31.19,31.19,31.18,31.18,11800.0,20.5137,20.5137,20.5072,20.5072,11800.0
2012-03-08 14:00:00,31.19,31.19,31.18,31.19,19300.0,20.5137,20.5137,20.5072,20.5137,19300.0
2012-03-08 14:05:00,31.19,31.19,31.18,31.18,33700.0,20.5137,20.5137,20.5072,20.5072,33700.0
2012-03-08 14:10:00,31.18,31.19,31.16,31.16,30300.0,20.5072,20.5137,20.494,20.494,30300.0
2012-03-08 14:15:00,31.17,31.17,31.15,31.16,37000.0,20.5006,20.5006,20.4874,20.494,37000.0
2012-03-08 14:20:00,31.15,31.16,31.13,31.13,19500.0,20.4874,20.494,20.4743,20.4743,19500.0
2012-03-08 14:25:00,31.13,31.14,31.13,31.14,32900.0,20.4743,20.4808,20.4743,20.4808,32900.0
2012-03-08 14:30:00,31.14,31.14,31.13,31.13,25200.0,20.4808,20.4808,20.4743,20.4743,25200.0
2012-03-08 14:35:00,31.14,31.14,31.13,31.13,20700.0,20.4808,20.4808,20.4743,20.4743,20700.0
2012-03-08 14:40:00,31.13,31.14,31.13,31.14,18100.0,20.4743,20.4808,20.4743,20.4808,18100.0
2012-03-08 14:45:00,31.14,31.14,31.13,31.14,51300.0,20.4808,20.4808,20.4743,20.4808,51300.0
2012-03-08 14:50:00,31.14,31.15,31.13,31.15,130000.0,20.4808,20.4874,20.4743,20.4874,130000.0
2012-03-08 14:55:00,31.15,31.15,31.14,31.15,42100.0,20.4874,20.4874,20.4808,20.4874,42100.0
2012-03-08 15:00:00,31.15,31.2,31.15,31.2,60700.0,20.4874,20.5203,20.4874,20.5203,60700.0
2012-03-08 15:05:00,31.2,31.2,31.19,31.2,47000.0,20.5203,20.5203,20.5137,20.5203,47000.0
2012-03-08 15:10:00,31.2,31.26,31.19,31.26,65600.0,20.5203,20.5598,20.5137,20.5598,65600.0
2012-03-08 15:15:00,31.26,31.27,31.21,31.25,153400.0,20.5598,20.5663,20.5269,20.5532,153400.0
2012-03-08 15:20:00,31.25,31.26,31.24,31.26,44800.0,20.5532,20.5598,20.5466,20.5598,44800.0
2012-03-08 15:25:00,31.26,31.27,31.25,31.26,47200.0,20.5598,20.5663,20.5532,20.5598,47200.0
2012-03-08 15:30:00,31.26,31.28,31.25,31.28,90400.0,20.5598,20.5729,20.5532,20.5729,90400.0
2012-03-08 15:35:00,31.28,31.29,31.24,31.28,89100.0,20.5729,20.5795,20.5466,20.5729,89100.0
2012-03-08 15:40:00,31.27,31.32,31.27,31.28,125600.0,20.5663,20.5992,20.5663,20.5729,125600.0
2012-03-08 15:45:00,31.29,31.32,31.28,31.3,47500.0,20.5795,20.5992,20.5729,20.5861,47500.0
2012-03-08 15:50:00,31.3,31.32,31.3,31.31,123100.0,20.5861,20.5992,20.5861,20.5927,123100.0
2012-03-08 15:55:00,31.31,31.31,31.27,31.27,182600.0,20.5927,20.5927,20.5663,20.5663,182600.0
2012-03-09 09:30:00,31.17,31.44,31.15,31.27,43600.0,20.5006,20.6782,20.4874,20.5663,43600.0
2012-03-09 09:35:00,31.27,31.39,31.27,31.39,17300.0,20.5663,20.6453,20.5663,20.6453,17300.0
2012-03-09 09:40:00,31.39,31.39,31.36,31.39,10900.0,20.6453,20.6453,20.6255,20.6453,10900.0
2012-03-09 09:45:00,31.39,31.45,31.38,31.45,97200.0,20.6453,20.6847,20.6387,20.6847,97200.0
2012-03-09 09:50:00,31.44,31.45,31.41,31.41,53100.0,20.6782,20.6847,20.6584,20.6584,53100.0
2012-03-09 09:55:00,31.4,31.4,31.3,31.32,78900.0,20.6519,20.6519,20.5861,20.5992,78900.0
2012-03-09 10:00:00,31.33,31.35,31.29,31.3,97000.0,20.6058,20.619,20.5795,20.5861,97000.0
2012-03-09 10:05:00,31.31,31.31,31.28,31.29,47300.0,20.5927,20.5927,20.5729,20.5795,47300.0
2012-03-09 10:10:00,31.29,31.3,31.2,31.22,82800.0,20.5795,20.5861,20.5203,20.5335,82800.0
2012-03-09 10:15:00,31.22,31.27,31.22,31.26,45200.0,20.5335,20.5663,20.5335,20.5598,45200.0
2012-03-09 10:20:00,31.26,31.35,31.26,31.33,48900.0,20.5598,20.619,20.5598,20.6058,48900.0
2012-03-09 10:25:00,31.33,31.36,31.31,31.32,62900.0,20.6058,20.6255,20.5927,20.5992,62900.0
2012-03-09 10:30:00,31.32,31.33,31.3,31.32,52900.0,20.5992,20.6058,20.5861,20.5992,52900.0
2012-03-09 10:35:00,31.33,31.33,31.3,31.31,77100.0,20.6058,20.6058,20.5861,20.5927,77100.0
2012-03-09 10:40:00,31.31,31.35,31.31,31.32,81400.0,20.5927,20.619,20.5927,20.5992,81400.0
2012-03-09 10:45:00,31.33,31.37,31.32,31.36,20500.0,20.6058,20.6321,20.5992,20.6255,20500.0
2012-03-09 10:50:00,31.35,31.39,31.35,31.36,49100.0,20.619,20.6453,20.619,20.6255,49100.0
2012-03-09 10:55:00,31.36,31.38,31.35,31.36,30900.0,20.6255,20.6387,20.619,20.6255,30900.0
2012-03-09 11:00:00,31.36,31.37,31.33,31.34,22100.0,20.6255,20.6321,20.6058,20.6124,22100.0
2012-03-09 11:05:00,31.34,31.36,31.33,31.34,26000.0,20.6124,20.6255,20.6058,20.6124,26000.0
2012-03-09 11:10:00,31.33,31.34,31.32,31.33,19400.0,20.6058,20.6124,20.5992,20.6058,19400.0
2012-03-09 11:15:00,31.33,31.33,31.31,31.31,24900.0,20.6058,20.6058,20.5927,20.5927,24900.0
2012-03-09 11:20:00,31.31,31.35,31.31,31.32,29100.0,20.5927,20.619,20.5927,20.5992,29100.0
2012-03-09 11:25:00,31.32,31.32,31.3,31.3,29100.0,20.5992,20.5992,20.5861,20.5861,29100.0
2012-03-09 11:30:00,31.31,31.31,31.29,31.3,45400.0,20.5927,20.5927,20.5795,20.5861,45400.0
2012-03-09 11:35:00,31.29,31.32,31.29,31.31,21200.0,20.5795,20.5992,20.5795,20.5927,21200.0
2012-03-09 11:40:00,31.32,31.33,31.31,31.32,23400.0,20.5992,20.6058,20.5927,20.5992,23400.0
2012-03-09 11:45:00,31.33,31.38,31.33,31.38,30300.0,20.6058,20.6387,20.6058,20.6387,30300.0
2012-03-09 11:50:00,31.38,31.39,31.38,31.39,7000.0,20.6387,20.6453,20.6387,20.6453,7000.0
2012-03-09 11:55:00,31.39,31.4,31.36,31.36,28300.0,20.6453,20.6519,20.6255,20.6255,28300.0
2012-03-09 12:00:00,31.36,31.38,31.35,31.37,40200.0,20.6255,20.6387,20.619,20.6321,40200.0
2012-03-09 12:05:00,31.37,31.38,31.35,31.38,12200.0,20.6321,20.6387,20.619,20.6387,12200.0
2012-03-09 12:10:00,31.38,31.39,31.37,31.38,18100.0,20.6387,20.6453,20.6321,20.6387,18100.0
2012-03-09 12:15:00,31.38,31.39,31.36,31.37,13100.0,20.6387,20.6453,20.6255,20.6321,13100.0
2012-03-09 12:20:00,31.37,31.37,31.34,31.36,52000.0,20.6321,20.6321,20.6124,20.6255,52000.0
2012-03-09 12:25:00,31.36,31.37,31.35,31.35,16800.0,20.6255,20.6321,20.619,20.619,16800.0
2012-03-09 12:30:00,31.34,31.35,31.34,31.34,4400.0,20.6124,20.619,20.6124,20.6124,4400.0
2012-03-09 12:35:00,31.35,31.37,31.34,31.36,30100.0,20.619,20.6321,20.6124,20.6255,30100.0
2012-03-09 12:40:00,31.36,31.38,31.35,31.38,29200.0,20.6255,20.6387,20.619,20.6387,29200.0
2012-03-09 12:45:00,31.38,31.38,31.37,31.37,5500.0,20.6387,20.6387,20.6321,20.6321,5500.0
2012-03-09 12:50:00,31.38,31.4,31.38,31.39,6700.0,20.6387,20.6519,20.6387,20.6453,6700.0
2012-03-09 12:55:00,31.39,31.4,31.38,31.39,20200.0,20.6453,20.6519,20.6387,20.6453,20200.0
2012-03-09 13:00:00,31.38,31.41,31.38,31.39,9800.0,20.6387,20.6584,20.6387,20.6453,9800.0
2012-03-09 13:05:00,31.4,31.42,31.39,31.42,13900.0,20.6519,20.665,20.6453,20.665,13900.0
2012-03-09 13:10:00,31.41,31.44,31.41,31.44,12000.0,20.6584,20.6782,20.6584,20.6782,12000.0
2012-03-09 13:15:00,31.44,31.46,31.43,31.46,8000.0,20.6782,20.6913,20.6716,20.6913,8000.0
2012-03-09 13:20:00,31.46,31.46,31.42,31.43,23100.0,20.6913,20.6913,20.665,20.6716,23100.0
2012-03-09 13:25:00,31.43,31.43,31.4,31.4,27200.0,20.6716,20.6716,20.6519,20.6519,27200.0
2012-03-09 13:30:00,31.4,31.41,31.38,31.38,25100.0,20.6519,20.6584,20.6387,20.6387,25100.0
2012-03-09 13:35:00,31.39,31.41,31.39,31.41,13900.0,20.6453,20.6584,20.6453,20.6584,13900.0
2012-03-09 13:40:00,31.41,31.41,31.4,31.41,2700.0,20.6584,20.6584,20.6519,20.6584,2700.0
2012-03-09 13:45:00,31.41,31.45,31.4,31.44,13300.0,20.6584,20.6847,20.6519,20.6782,13300.0
2012-03-09 13:50:00,31.44,31.45,31.44,31.45,4400.0,20.6782,20.6847,20.6782,20.6847,4400.0
2012-03-09 13:55:00,31.45,31.47,31.44,31.47,9900.0,20.6847,20.6979,20.6782,20.6979,9900.0
2012-03-09 14:00:00,31.47,31.47,31.46,31.46,8000.0,20.6979,20.6979,20.6913,20.6913,8000.0
2012-03-09 14:05:00,31.46,31.48,31.46,31.47,23700.0,20.6913,20.7045,20.6913,20.6979,23700.0
2012-03-09 14:10:00,31.48,31.49,31.47,31.48,11900.0,20.7045,20.711,20.6979,20.7045,11900.0
2012-03-09 14:15:00,31.48,31.49,31.48,31.48,4200.0,20.7045,20.711,20.7045,20.7045,4200.0
2012-03-09 14:20:00,31.48,31.5,31.48,31.5,18300.0,20.7045,20.7176,20.7045,20.7176,18300.0
2012-03-09 14:25:00,31.5,31.51,31.49,31.5,10300.0,20.7176,20.7242,20.711,20.7176,10300.0
2012-03-09 14:30:00,31.5,31.52,31.5,31.52,27700.0,20.7176,20.7308,20.7176,20.7308,27700.0
2012-03-09 14:35:00,31.52,31.54,31.52,31.54,23600.0,20.7308,20.7439,20.7308,20.7439,23600.0
2012-03-09 14:40:00,31.53,31.55,31.53,31.55,16500.0,20.7374,20.7505,20.7374,20.7505,16500.0
2012-03-09 14:45:00,31.55,31.55,31.52,31.53,17800.0,20.7505,20.7505,20.7308,20.7374,17800.0
2012-03-09 14:50:00,31.53,31.53,31.49,31.5,40500.0,20.7374,20.7374,20.711,20.7176,40500.0
2012-03-09 14:55:00,31.49,31.51,31.48,31.5,23900.0,20.711,20.7242,20.7045,20.7176,23900.0
2012-03-09 15:00:00,31.5,31.53,31.5,31.52,25200.0,20.7176,20.7374,20.7176,20.7308,25200.0
2012-03-09 15:05:00,31.51,31.54,31.51,31.52,20900.0,20.7242,20.7439,20.7242,20.7308,20900.0
2012-03-09 15:10:00,31.52,31.52,31.48,31.5,20900.0,20.7308,20.7308,20.7045,20.7176,20900.0
2012-03-09 15:15:00,31.5,31.5,31.47,31.5,42100.0,20.7176,20.7176,20.6979,20.7176,42100.0
2012-03-09 15:20:00,31.49,31.5,31.48,31.48,20100.0,20.711,20.7176,20.7045,20.7045,20100.0
2012-03-09 15:25:00,31.48,31.49,31.47,31.47,9600.0,20.7045,20.711,20.6979,20.6979,9600.0
2012-03-09 15:30:00,31.48,31.49,31.46,31.47,32100.0,20.7045,20.711,20.6913,20.6979,32100.0
2012-03-09 15:35:00,31.46,31.49,31.46,31.49,57000.0,20.6913,20.711,20.6913,20.711,57000.0
2012-03-09 15:40:00,31.49,31.49,31.46,31.47,27000.0,20.711,20.711,20.6913,20.6979,27000.0
2012-03-09 15:45:00,31.47,31.48,31.46,31.46,20700.0,20.6979,20.7045,20.6913,20.6913,20700.0
2012-03-09 15:50:00,31.46,31.48,31.46,31.47,28500.0,20.6913,20.7045,20.6913,20.6979,28500.0
2012-03-09 15:55:00,31.46,31.49,31.46,31.48,71000.0,20.6913,20.711,20.6913,20.7045,71000.0
2012-03-12 09:30:00,31.47,31.5,31.37,31.45,30600.0,20.6979,20.7176,20.6321,20.6847,30600.0
2012-03-12 09:35:00,31.44,31.51,31.44,31.49,15400.0,20.6782,20.7242,20.6782,20.711,15400.0
2012-03-12 09:40:00,31.49,31.51,31.46,31.5,11600.0,20.711,20.7242,20.6913,20.7176,11600.0
2012-03-12 09:45:00,31.5,31.53,31.49,31.49,10800.0,20.7176,20.7374,20.711,20.711,10800.0
2012-03-12 09:50:00,31.49,31.52,31.48,31.51,16400.0,20.711,20.7308,20.7045,20.7242,16400.0
2012-03-12 09:55:00,31.52,31.54,31.49,31.5,35000.0,20.7308,20.7439,20.711,20.7176,35000.0
2012-03-12 10:00:00,31.5,31.52,31.48,31.51,35300.0,20.7176,20.7308,20.7045,20.7242,35300.0
2012-03-12 10:05:00,31.51,31.52,31.49,31.52,20500.0,20.7242,20.7308,20.711,20.7308,20500.0
2012-03-12 10:10:00,31.52,31.54,31.51,31.52,19400.0,20.7308,20.7439,20.7242,20.7308,19400.0
2012-03-12 10:15:00,31.52,31.54,31.52,31.54,13300.0,20.7308,20.7439,20.7308,20.7439,13300.0
2012-03-12 10:20:00,31.54,31.55,31.51,31.54,30900.0,20.7439,20.7505,20.7242,20.7439,30900.0
2012-03-12 10:25:00,31.54,31.56,31.52,31.52,15100.0,20.7439,20.7571,20.7308,20.7308,15100.0
2012-03-12 10:30:00,31.52,31.52,31.47,31.47,13200.0,20.7308,20.7308,20.6979,20.6979,13200.0
2012-03-12 10:35:00,31.47,31.5,31.47,31.48,17900.0,20.6979,20.7176,20.6979,20.7045,17900.0
2012-03-12 10:40:00,31.48,31.54,31.47,31.54,26700.0,20.7045,20.7439,20.6979,20.7439,26700.0
2012-03-12 10:45:00,31.53,31.54,31.5,31.5,12800.0,20.7374,20.7439,20.7176,20.7176,12800.0
2012-03-12 10:50:00,31.51,31.55,31.51,31.52,19100.0,20.7242,20.7505,20.7242,20.7308,19100.0
2012-03-12 10:55:00,31.52,31.53,31.49,31.5,14400.0,20.7308,20.7374,20.711,20.7176,14400.0
2012-03-12 11:00:00,31.51,31.51,31.47,31.48,20100.0,20.7242,20.7242,20.6979,20.7045,20100.0
2012-03-12 11:05:00,31.48,31.5,31.45,31.45,14700.0,20.7045,20.7176,20.6847,20.6847,14700.0
2012-03-12 11:10:00,31.45,31.46,31.44,31.46,6700.0,20.6847,20.6913,20.6782,20.6913,6700.0
2012-03-12 11:15:00,31.45,31.47,31.45,31.46,14100.0,20.6847,20.6979,20.6847,20.6913,14100.0
2012-03-12 11:20:00,31.46,31.46,31.41,31.43,10600.0,20.6913,20.6913,20.6584,20.6716,10600.0
2012-03-12 11:25:00,31.42,31.44,31.41,31.44,11000.0,20.665,20.6782,20.6584,20.6782,11000.0
2012-03-12 11:30:00,31.45,31.46,31.43,31.45,9900.0,20.6847,20.6913,20.6716,20.6847,9900.0
2012-03-12 11:35:00,31.45,31.51,31.45,31.51,22500.0,20.6847,20.7242,20.6847,20.7242,22500.0
2012-03-12 11:40:00,31.5,31.5,31.48,31.5,20200.0,20.7176,20.7176,20.7045,20.7176,20200.0
2012-03-12 11:45:00,31.51,31.51,31.5,31.51,10000.0,20.7242,20.7242,20.7176,20.7242,10000.0
2012-03-12 11:50:00,31.5,31.55,31.5,31.53,12700.0,20.7176,20.7505,20.7176,20.7374,12700.0
2012-03-12 11:55:00,31.53,31.53,31.49,31.49,9700.0,20.7374,20.7374,20.711,20.711,9700.0
2012-03-12 12:00:00,31.49,31.51,31.45,31.5,41600.0,20.711,20.7242,20.6847,20.7176,41600.0
2012-03-12 12:05:00,31.5,31.52,31.49,31.5,13900.0,20.7176,20.7308,20.711,20.7176,13900.0
2012-03-12 12:10:00,31.51,31.56,31.5,31.55,18700.0,20.7242,20.7571,20.7176,20.7505,18700.0
2012-03-12 12:15:00,31.56,31.56,31.54,31.54,17700.0,20.7571,20.7571,20.7439,20.7439,17700.0
2012-03-12 12:20:00,31.54,31.55,31.51,31.53,20000.0,20.7439,20.7505,20.7242,20.7374,20000.0
2012-03-12 12:25:00,31.52,31.53,31.52,31.53,19200.0,20.7308,20.7374,20.7308,20.7374,19200.0
2012-03-12 12:30:00,31.52,31.52,31.49,31.5,26600.0,20.7308,20.7308,20.711,20.7176,26600.0
2012-03-12 12:35:00,31.5,31.5,31.47,31.47,19300.0,20.7176,20.7176,20.6979,20.6979,19300.0
2012-03-12 12:40:00,31.47,31.48,31.45,31.48,14800.0,20.6979,20.7045,20.6847,20.7045,14800.0
2012-03-12 12:45:00,31.48,31.49,31.47,31.48,4600.0,20.7045,20.711,20.6979,20.7045,4600.0
2012-03-12 12:50:00,31.47,31.48,31.45,31.45,6400.0,20.6979,20.7045,20.6847,20.6847,6400.0
2012-03-12 12:55:00,31.45,31.45,31.44,31.44,9300.0,20.6847,20.6847,20.6782,20.6782,9300.0
2012-03-12 13:00:00,31.44,31.45,31.44,31.44,3200.0,20.6782,20.6847,20.6782,20.6782,3200.0
2012-03-12 13:05:00,31.45,31.45,31.44,31.45,4300.0,20.6847,20.6847,20.6782,20.6847,4300.0
2012-03-12 13:10:00,31.45,31.45,31.44,31.45,2700.0,20.6847,20.6847,20.6782,20.6847,2700.0
2012-03-12 13:15:00,31.44,31.5,31.44,31.5,24000.0,20.6782,20.7176,20.6782,20.7176,24000.0
2012-03-12 13:20:00,31.49,31.5,31.48,31.49,13100.0,20.711,20.7176,20.7045,20.711,13100.0
2012-03-12 13:25:00,31.5,31.5,31.49,31.5,1400.0,20.7176,20.7176,20.711,20.7176,1400.0
2012-03-12 13:30:00,31.5,31.5,31.49,31.5,900.0,20.7176,20.7176,20.711,20.7176,900.0
2012-03-12 13:35:00,31.5,31.54,31.5,31.54,18000.0,20.7176,20.7439,20.7176,20.7439,18000.0
2012-03-12 13:40:00,31.54,31.57,31.54,31.54,11600.0,20.7439,20.7637,20.7439,20.7439,11600.0
2012-03-12 13:45:00,31.55,31.56,31.54,31.55,13700.0,20.7505,20.7571,20.7439,20.7505,13700.0
2012-03-12 13:50:00,31.55,31.56,31.55,31.56,7800.0,20.7505,20.7571,20.7505,20.7571,7800.0
2012-03-12 13:55:00,31.56,31.56,31.55,31.56,6000.0,20.7571,20.7571,20.7505,20.7571,6000.0
2012-03-12 14:00:00,31.55,31.56,31.55,31.56,4700.0,20.7505,20.7571,20.7505,20.7571,4700.0
2012-03-12 14:05:00,31.56,31.57,31.55,31.56,11200.0,20.7571,20.7637,20.7505,20.7571,11200.0
2012-03-12 14:10:00,31.56,31.6,31.56,31.58,14100.0,20.7571,20.7834,20.7571,20.7702,14100.0
2012-03-12 14:15:00,31.58,31.59,31.58,31.59,5500.0,20.7702,20.7768,20.7702,20.7768,5500.0
2012-03-12 14:20:00,31.59,31.59,31.58,31.59,7500.0,20.7768,20.7768,20.7702,20.7768,7500.0
2012-03-12 14:25:00,31.59,31.59,31.55,31.55,16600.0,20.7768,20.7768,20.7505,20.7505,16600.0
2012-03-12 14:30:00,31.55,31.56,31.54,31.55,6200.0,20.7505,20.7571,20.7439,20.7505,6200.0
2012-03-12 14:35:00,31.55,31.55,31.54,31.55,6200.0,20.7505,20.7505,20.7439,20.7505,6200.0
2012-03-12 14:40:00,31.55,31.55,31.54,31.55,6600.0,20.7505,20.7505,20.7439,20.7505,6600.0
2012-03-12 14:45:00,31.54,31.56,31.54,31.55,15100.0,20.7439,20.7571,20.7439,20.7505,15100.0
2012-03-12 14:50:00,31.55,31.55,31.54,31.55,10400.0,20.7505,20.7505,20.7439,20.7505,10400.0
2012-03-12 14:55:00,31.55,31.55,31.54,31.54,9100.0,20.7505,20.7505,20.7439,20.7439,9100.0
2012-03-12 15:00:00,31.55,31.56,31.54,31.54,23800.0,20.7505,20.7571,20.7439,20.7439,23800.0
2012-03-12 15:05:00,31.55,31.55,31.54,31.54,7900.0,20.7505,20.7505,20.7439,20.7439,7900.0
2012-03-12 15:10:00,31.55,31.55,31.54,31.55,7200.0,20.7505,20.7505,20.7439,20.7505,7200.0
2012-03-12 15:15:00,31.55,31.56,31.54,31.55,10700.0,20.7505,20.7571,20.7439,20.7505,10700.0
2012-03-12 15:20:00,31.56,31.57,31.56,31.57,11200.0,20.7571,20.7637,20.7571,20.7637,11200.0
2012-03-12 15:25:00,31.56,31.57,31.55,31.57,9700.0,20.7571,20.7637,20.7505,20.7637,9700.0
2012-03-12 15:30:00,31.57,31.57,31.55,31.56,11700.0,20.7637,20.7637,20.7505,20.7571,11700.0
2012-03-12 15:35:00,31.56,31.56,31.54,31.55,21000.0,20.7571,20.7571,20.7439,20.7505,21000.0
2012-03-12 15:40:00,31.54,31.56,31.53,31.53,31800.0,20.7439,20.7571,20.7374,20.7374,31800.0
2012-03-12 15:45:00,31.54,31.54,31.51,31.53,34600.0,20.7439,20.7439,20.7242,20.7374,34600.0
2012-03-12 15:50:00,31.53,31.54,31.51,31.54,36400.0,20.7374,20.7439,20.7242,20.7439,36400.0
2012-03-12 15:55:00,31.53,31.56,31.52,31.55,87700.0,20.7374,20.7571,20.7308,20.7505,87700.0
2012-03-13 09:30:00,31.76,31.86,31.6,31.63,56500.0,20.8886,20.9544,20.7834,20.8031,56500.0
2012-03-13 09:35:00,31.63,31.7,31.62,31.65,27300.0,20.8031,20.8492,20.7965,20.8163,27300.0
2012-03-13 09:40:00,31.65,31.68,31.64,31.64,28500.0,20.8163,20.836,20.8097,20.8097,28500.0
2012-03-13 09:45:00,31.65,31.65,31.59,31.62,31700.0,20.8163,20.8163,20.7768,20.7965,31700.0
2012-03-13 09:50:00,31.62,31.64,31.62,31.63,14700.0,20.7965,20.8097,20.7965,20.8031,14700.0
2012-03-13 09:55:00,31.63,31.67,31.6,31.63,16800.0,20.8031,20.8294,20.7834,20.8031,16800.0
2012-03-13 10:00:00,31.62,31.63,31.61,31.63,21200.0,20.7965,20.8031,20.79,20.8031,21200.0
2012-03-13 10:05:00,31.63,31.64,31.57,31.58,37200.0,20.8031,20.8097,20.7637,20.7702,37200.0
2012-03-13 10:10:00,31.58,31.61,31.57,31.6,40700.0,20.7702,20.79,20.7637,20.7834,40700.0
2012-03-13 10:15:00,31.6,31.6,31.54,31.57,19200.0,20.7834,20.7834,20.7439,20.7637,19200.0
2012-03-13 10:20:00,31.56,31.62,31.56,31.61,54600.0,20.7571,20.7965,20.7571,20.79,54600.0
2012-03-13 10:25:00,31.62,31.63,31.6,31.61,8900.0,20.7965,20.8031,20.7834,20.79,8900.0
2012-03-13 10:30:00,31.61,31.65,31.58,31.65,92600.0,20.79,20.8163,20.7702,20.8163,92600.0
2012-03-13 10:35:00,31.64,31.67,31.64,31.66,14500.0,20.8097,20.8294,20.8097,20.8229,14500.0
2012-03-13 10:40:00,31.67,31.67,31.65,31.67,12700.0,20.8294,20.8294,20.8163,20.8294,12700.0
2012-03-13 10:45:00,31.66,31.67,31.65,31.66,6300.0,20.8229,20.8294,20.8163,20.8229,6300.0
2012-03-13 10:50:00,31.65,31.68,31.65,31.66,9800.0,20.8163,20.836,20.8163,20.8229,9800.0
2012-03-13 10:55:00,31.66,31.68,31.64,31.65,7800.0,20.8229,20.836,20.8097,20.8163,7800.0
2012-03-13 11:00:00,31.65,31.67,31.63,31.64,19400.0,20.8163,20.8294,20.8031,20.8097,19400.0
2012-03-13 11:05:00,31.63,31.64,31.63,31.64,10100.0,20.8031,20.8097,20.8031,20.8097,10100.0
2012-03-13 11:10:00,31.64,31.64,31.61,31.62,20400.0,20.8097,20.8097,20.79,20.7965,20400.0
2012-03-13 11:15:00,31.61,31.64,31.61,31.63,18900.0,20.79,20.8097,20.79,20.8031,18900.0
2012-03-13 11:20:00,31.62,31.63,31.61,31.61,9300.0,20.7965,20.8031,20.79,20.79,9300.0
2012-03-13 11:25:00,31.61,31.62,31.6,31.6,11600.0,20.79,20.7965,20.7834,20.7834,11600.0
2012-03-13 11:30:00,31.6,31.63,31.6,31.61,15600.0,20.7834,20.8031,20.7834,20.79,15600.0
2012-03-13 11:35:00,31.62,31.65,31.62,31.64,14200.0,20.7965,20.8163,20.7965,20.8097,14200.0
2012-03-13 11:40:00,31.64,31.67,31.63,31.65,16100.0,20.8097,20.8294,20.8031,20.8163,16100.0
2012-03-13 11:45:00,31.65,31.66,31.61,31.63,20200.0,20.8163,20.8229,20.79,20.8031,20200.0
2012-03-13 11:50:00,31.62,31.66,31.62,31.65,17800.0,20.7965,20.8229,20.7965,20.8163,17800.0
2012-03-13 11:55:00,31.65,31.65,31.63,31.64,15200.0,20.8163,20.8163,20.8031,20.8097,15200.0
2012-03-13 12:00:00,31.63,31.65,31.61,31.61,23200.0,20.8031,20.8163,20.79,20.79,23200.0
2012-03-13 12:05:00,31.61,31.62,31.59,31.59,12300.0,20.79,20.7965,20.7768,20.7768,12300.0
2012-03-13 12:10:00,31.59,31.6,31.59,31.59,9100.0,20.7768,20.7834,20.7768,20.7768,9100.0
2012-03-13 12:15:00,31.59,31.6,31.58,31.58,13700.0,20.7768,20.7834,20.7702,20.7702,13700.0
2012-03-13 12:20:00,31.58,31.6,31.57,31.58,12100.0,20.7702,20.7834,20.7637,20.7702,12100.0
2012-03-13 12:25:00,31.57,31.58,31.57,31.58,4600.0,20.7637,20.7702,20.7637,20.7702,4600.0
2012-03-13 12:30:00,31.58,31.58,31.56,31.57,16200.0,20.7702,20.7702,20.7571,20.7637,16200.0
2012-03-13 12:35:00,31.58,31.6,31.58,31.6,16500.0,20.7702,20.7834,20.7702,20.7834,16500.0
2012-03-13 12:40:00,31.59,31.6,31.59,31.6,13000.0,20.7768,20.7834,20.7768,20.7834,13000.0
2012-03-13 12:45:00,31.6,31.6,31.58,31.6,14100.0,20.7834,20.7834,20.7702,20.7834,14100.0
2012-03-13 12:50:00,31.6,31.63,31.6,31.62,7900.0,20.7834,20.8031,20.7834,20.7965,7900.0
2012-03-13 12:55:00,31.63,31.65,31.62,31.65,12100.0,20.8031,20.8163,20.7965,20.8163,12100.0
2012-03-13 13:00:00,31.65,31.66,31.63,31.66,9700.0,20.8163,20.8229,20.8031,20.8229,9700.0
2012-03-13 13:05:00,31.66,31.66,31.65,31.66,5100.0,20.8229,20.8229,20.8163,20.8229,5100.0
2012-03-13 13:10:00,31.66,31.68,31.66,31.67,8900.0,20.8229,20.836,20.8229,20.8294,8900.0
2012-03-13 13:15:00,31.67,31.68,31.66,31.67,17900.0,20.8294,20.836,20.8229,20.8294,17900.0
2012-03-13 13:20:00,31.68,31.7,31.67,31.7,16400.0,20.836,20.8492,20.8294,20.8492,16400.0
2012-03-13 13:25:00,31.7,31.7,31.69,31.69,4900.0,20.8492,20.8492,20.8426,20.8426,4900.0
2012-03-13 13:30:00,31.7,31.7,31.69,31.7,3400.0,20.8492,20.8492,20.8426,20.8492,3400.0
2012-03-13 13:35:00,31.7,31.7,31.66,31.66,9700.0,20.8492,20.8492,20.8229,20.8229,9700.0
2012-03-13 13:40:00,31.66,31.68,31.66,31.68,6900.0,20.8229,20.836,20.8229,20.836,6900.0
2012-03-13 13:45:00,31.67,31.68,31.67,31.67,9200.0,20.8294,20.836,20.8294,20.8294,9200.0
2012-03-13 13:50:00,31.67,31.68,31.67,31.67,7100.0,20.8294,20.836,20.8294,20.8294,7100.0
2012-03-13 13:55:00,31.68,31.69,31.67,31.69,22100.0,20.836,20.8426,20.8294,20.8426,22100.0
2012-03-13 14:00:00,31.68,31.69,31.68,31.69,7700.0,20.836,20.8426,20.836,20.8426,7700.0
2012-03-13 14:05:00,31.68,31.69,31.68,31.69,3700.0,20.836,20.8426,20.836,20.8426,3700.0
2012-03-13 14:10:00,31.68,31.69,31.66,31.67,36700.0,20.836,20.8426,20.8229,20.8294,36700.0
2012-03-13 14:15:00,31.68,31.68,31.63,31.66,32000.0,20.836,20.836,20.8031,20.8229,32000.0
2012-03-13 14:20:00,31.65,31.68,31.64,31.64,29300.0,20.8163,20.836,20.8097,20.8097,29300.0
2012-03-13 14:25:00,31.64,31.65,31.57,31.59,34100.0,20.8097,20.8163,20.7637,20.7768,34100.0
2012-03-13 14:30:00,31.58,31.62,31.57,31.57,28800.0,20.7702,20.7965,20.7637,20.7637,28800.0
2012-03-13 14:35:00,31.58,31.62,31.58,31.62,14600.0,20.7702,20.7965,20.7702,20.7965,14600.0
2012-03-13 14:40:00,31.61,31.64,31.6,31.61,15000.0,20.79,20.8097,20.7834,20.79,15000.0
2012-03-13 14:45:00,31.61,31.61,31.58,31.6,6700.0,20.79,20.79,20.7702,20.7834,6700.0
2012-03-13 14:50:00,31.59,31.62,31.58,31.61,12800.0,20.7768,20.7965,20.7702,20.79,12800.0
2012-03-13 14:55:00,31.62,31.64,31.61,31.63,7900.0,20.7965,20.8097,20.79,20.8031,7900.0
2012-03-13 15:00:00,31.64,31.71,31.64,31.7,25100.0,20.8097,20.8557,20.8097,20.8492,25100.0
2012-03-13 15:05:00,31.69,31.72,31.68,31.71,19200.0,20.8426,20.8623,20.836,20.8557,19200.0
2012-03-13 15:10:00,31.7,31.75,31.7,31.74,31400.0,20.8492,20.882,20.8492,20.8755,31400.0
2012-03-13 15:15:00,31.75,31.77,31.74,31.76,46300.0,20.882,20.8952,20.8755,20.8886,46300.0
2012-03-13 15:20:00,31.76,31.81,31.75,31.81,57100.0,20.8886,20.9215,20.882,20.9215,57100.0
2012-03-13 15:25:00,31.81,31.81,31.73,31.75,46900.0,20.9215,20.9215,20.8689,20.882,46900.0
2012-03-13 15:30:00,31.76,31.8,31.75,31.8,24200.0,20.8886,20.9149,20.882,20.9149,24200.0
2012-03-13 15:35:00,31.8,31.83,31.79,31.82,29200.0,20.9149,20.9347,20.9084,20.9281,29200.0
2012-03-13 15:40:00,31.83,31.87,31.82,31.86,51000.0,20.9347,20.961,20.9281,20.9544,51000.0
2012-03-13 15:45:00,31.86,31.86,31.82,31.84,50800.0,20.9544,20.9544,20.9281,20.9412,50800.0
2012-03-13 15:50:00,31.84,31.88,31.82,31.85,76000.0,20.9412,20.9675,20.9281,20.9478,76000.0
2012-03-13 15:55:00,31.85,31.88,31.83,31.86,114900.0,20.9478,20.9675,20.9347,20.9544,114900.0
2012-03-14 09:30:00,31.8,31.85,31.74,31.74,44000.0,20.9149,20.9478,20.8755,20.8755,44000.0
2012-03-14 09:35:00,31.74,31.77,31.67,31.72,21600.0,20.8755,20.8952,20.8294,20.8623,21600.0
2012-03-14 09:40:00,31.73,31.76,31.73,31.74,16600.0,20.8689,20.8886,20.8689,20.8755,16600.0
2012-03-14 09:45:00,31.75,31.76,31.74,31.75,15600.0,20.882,20.8886,20.8755,20.882,15600.0
2012-03-14 09:50:00,31.74,31.75,31.7,31.74,27100.0,20.8755,20.882,20.8492,20.8755,27100.0
2012-03-14 09:55:00,31.74,31.77,31.74,31.75,20300.0,20.8755,20.8952,20.8755,20.882,20300.0
2012-03-14 10:00:00,31.75,31.77,31.7,31.76,63600.0,20.882,20.8952,20.8492,20.8886,63600.0
2012-03-14 10:05:00,31.76,31.8,31.75,31.78,38800.0,20.8886,20.9149,20.882,20.9018,38800.0
2012-03-14 10:10:00,31.79,31.8,31.78,31.8,30300.0,20.9084,20.9149,20.9018,20.9149,30300.0
2012-03-14 10:15:00,31.8,31.86,31.8,31.86,15100.0,20.9149,20.9544,20.9149,20.9544,15100.0
2012-03-14 10:20:00,31.85,31.85,31.79,31.81,15700.0,20.9478,20.9478,20.9084,20.9215,15700.0
2012-03-14 10:25:00,31.8,31.82,31.78,31.79,19500.0,20.9149,20.9281,20.9018,20.9084,19500.0
2012-03-14 10:30:00,31.8,31.81,31.78,31.81,9100.0,20.9149,20.9215,20.9018,20.9215,9100.0
2012-03-14 10:35:00,31.8,31.86,31.8,31.85,24400.0,20.9149,20.9544,20.9149,20.9478,24400.0
2012-03-14 10:40:00,31.86,31.87,31.84,31.85,27700.0,20.9544,20.961,20.9412,20.9478,27700.0
2012-03-14 10:45:00,31.86,31.89,31.85,31.88,50900.0,20.9544,20.9741,20.9478,20.9675,50900.0
2012-03-14 10:50:00,31.89,31.89,31.84,31.86,25500.0,20.9741,20.9741,20.9412,20.9544,25500.0
2012-03-14 10:55:00,31.86,31.86,31.82,31.83,7700.0,20.9544,20.9544,20.9281,20.9347,7700.0
2012-03-14 11:00:00,31.83,31.84,31.81,31.81,9900.0,20.9347,20.9412,20.9215,20.9215,9900.0
2012-03-14 11:05:00,31.82,31.82,31.8,31.82,31500.0,20.9281,20.9281,20.9149,20.9281,31500.0
2012-03-14 11:10:00,31.82,31.84,31.82,31.82,10800.0,20.9281,20.9412,20.9281,20.9281,10800.0
2012-03-14 11:15:00,31.81,31.81,31.79,31.81,10800.0,20.9215,20.9215,20.9084,20.9215,10800.0
2012-03-14 11:20:00,31.8,31.82,31.79,31.8,13700.0,20.9149,20.9281,20.9084,20.9149,13700.0
2012-03-14 11:25:00,31.8,31.82,31.79,31.81,3800.0,20.9149,20.9281,20.9084,20.9215,3800.0
2012-03-14 11:30:00,31.81,31.81,31.77,31.78,14000.0,20.9215,20.9215,20.8952,20.9018,14000.0
2012-03-14 11:35:00,31.77,31.79,31.76,31.76,12300.0,20.8952,20.9084,20.8886,20.8886,12300.0
2012-03-14 11:40:00,31.76,31.77,31.75,31.75,8400.0,20.8886,20.8952,20.882,20.882,8400.0
2012-03-14 11:45:00,31.75,31.75,31.72,31.74,6300.0,20.882,20.882,20.8623,20.8755,6300.0
2012-03-14 11:50:00,31.74,31.74,31.71,31.72,4500.0,20.8755,20.8755,20.8557,20.8623,4500.0
2012-03-14 11:55:00,31.71,31.72,31.71,31.72,7200.0,20.8557,20.8623,20.8557,20.8623,7200.0
2012-03-14 12:00:00,31.72,31.72,31.71,31.72,10500.0,20.8623,20.8623,20.8557,20.8623,10500.0
2012-03-14 12:05:00,31.72,31.72,31.71,31.72,5900.0,20.8623,20.8623,20.8557,20.8623,5900.0
2012-03-14 12:10:00,31.72,31.72,31.7,31.71,8800.0,20.8623,20.8623,20.8492,20.8557,8800.0
2012-03-14 12:15:00,31.71,31.72,31.69,31.7,9500.0,20.8557,20.8623,20.8426,20.8492,9500.0
2012-03-14 12:20:00,31.7,31.71,31.69,31.71,18800.0,20.8492,20.8557,20.8426,20.8557,18800.0
2012-03-14 12:25:00,31.71,31.71,31.7,31.71,5000.0,20.8557,20.8557,20.8492,20.8557,5000.0
2012-03-14 12:30:00,31.71,31.72,31.69,31.72,17300.0,20.8557,20.8623,20.8426,20.8623,17300.0
2012-03-14 12:35:00,31.71,31.76,31.71,31.76,14900.0,20.8557,20.8886,20.8557,20.8886,14900.0
2012-03-14 12:40:00,31.76,31.76,31.74,31.76,15100.0,20.8886,20.8886,20.8755,20.8886,15100.0
2012-03-14 12:45:00,31.75,31.77,31.74,31.77,8400.0,20.882,20.8952,20.8755,20.8952,8400.0
2012-03-14 12:50:00,31.76,31.76,31.75,31.76,5000.0,20.8886,20.8886,20.882,20.8886,5000.0
2012-03-14 12:55:00,31.76,31.79,31.76,31.78,13700.0,20.8886,20.9084,20.8886,20.9018,13700.0
2012-03-14 13:00:00,31.77,31.8,31.76,31.78,6900.0,20.8952,20.9149,20.8886,20.9018,6900.0
2012-03-14 13:05:00,31.78,31.81,31.78,31.8,9500.0,20.9018,20.9215,20.9018,20.9149,9500.0
2012-03-14 13:10:00,31.81,31.81,31.78,31.8,10600.0,20.9215,20.9215,20.9018,20.9149,10600.0
2012-03-14 13:15:00,31.79,31.8,31.77,31.77,7400.0,20.9084,20.9149,20.8952,20.8952,7400.0
2012-03-14 13:20:00,31.78,31.78,31.75,31.76,11200.0,20.9018,20.9018,20.882,20.8886,11200.0
2012-03-14 13:25:00,31.75,31.78,31.75,31.76,13000.0,20.882,20.9018,20.882,20.8886,13000.0
2012-03-14 13:30:00,31.76,31.76,31.72,31.74,11500.0,20.8886,20.8886,20.8623,20.8755,11500.0
2012-03-14 13:35:00,31.73,31.73,31.71,31.71,9000.0,20.8689,20.8689,20.8557,20.8557,9000.0
2012-03-14 13:40:00,31.71,31.71,31.68,31.68,16300.0,20.8557,20.8557,20.836,20.836,16300.0
2012-03-14 13:45:00,31.67,31.71,31.66,31.71,23100.0,20.8294,20.8557,20.8229,20.8557,23100.0
2012-03-14 13:50:00,31.7,31.73,31.7,31.72,10600.0,20.8492,20.8689,20.8492,20.8623,10600.0
2012-03-14 13:55:00,31.71,31.72,31.68,31.7,16600.0,20.8557,20.8623,20.836,20.8492,16600.0
2012-03-14 14:00:00,31.7,31.71,31.69,31.71,36300.0,20.8492,20.8557,20.8426,20.8557,36300.0
2012-03-14 14:05:00,31.71,31.71,31.7,31.7,11500.0,20.8557,20.8557,20.8492,20.8492,11500.0
2012-03-14 14:10:00,31.7,31.7,31.65,31.66,21900.0,20.8492,20.8492,20.8163,20.8229,21900.0
2012-03-14 14:15:00,31.66,31.7,31.66,31.7,16500.0,20.8229,20.8492,20.8229,20.8492,16500.0
2012-03-14 14:20:00,31.69,31.7,31.67,31.68,27900.0,20.8426,20.8492,20.8294,20.836,27900.0
2012-03-14 14:25:00,31.67,31.7,31.66,31.7,18100.0,20.8294,20.8492,20.8229,20.8492,18100.0
2012-03-14 14:30:00,31.7,31.71,31.67,31.69,23900.0,20.8492,20.8557,20.8294,20.8426,23900.0
2012-03-14 14:35:00,31.69,31.71,31.69,31.71,13700.0,20.8426,20.8557,20.8426,20.8557,13700.0
2012-03-14 14:40:00,31.71,31.71,31.7,31.71,7800.0,20.8557,20.8557,20.8492,20.8557,7800.0
2012-03-14 14:45:00,31.7,31.71,31.68,31.69,23500.0,20.8492,20.8557,20.836,20.8426,23500.0
2012-03-14 14:50:00,31.68,31.69,31.67,31.68,13700.0,20.836,20.8426,20.8294,20.836,13700.0
2012-03-14 14:55:00,31.68,31.68,31.66,31.67,29600.0,20.836,20.836,20.8229,20.8294,29600.0
2012-03-14 15:00:00,31.67,31.68,31.65,31.65,17800.0,20.8294,20.836,20.8163,20.8163,17800.0
2012-03-14 15:05:00,31.65,31.68,31.65,31.67,7700.0,20.8163,20.836,20.8163,20.8294,7700.0
2012-03-14 15:10:00,31.67,31.68,31.65,31.66,18800.0,20.8294,20.836,20.8163,20.8229,18800.0
2012-03-14 15:15:00,31.67,31.67,31.64,31.65,27800.0,20.8294,20.8294,20.8097,20.8163,27800.0
2012-03-14 15:20:00,31.65,31.67,31.65,31.67,27000.0,20.8163,20.8294,20.8163,20.8294,27000.0
2012-03-14 15:25:00,31.66,31.7,31.66,31.7,33400.0,20.8229,20.8492,20.8229,20.8492,33400.0
2012-03-14 15:30:00,31.7,31.7,31.66,31.67,76100.0,20.8492,20.8492,20.8229,20.8294,76100.0
2012-03-14 15:35:00,31.68,31.71,31.67,31.71,12300.0,20.836,20.8557,20.8294,20.8557,12300.0
2012-03-14 15:40:00,31.71,31.72,31.69,31.71,17800.0,20.8557,20.8623,20.8426,20.8557,17800.0
2012-03-14 15:45:00,31.71,31.73,31.7,31.72,22000.0,20.8557,20.8689,20.8492,20.8623,22000.0
2012-03-14 15:50:00,31.72,31.74,31.7,31.74,68500.0,20.8623,20.8755,20.8492,20.8755,68500.0
2012-03-14 15:55:00,31.73,31.75,31.72,31.75,75600.0,20.8689,20.882,20.8623,20.882,75600.0
2012-03-15 09:30:00,31.75,31.76,31.55,31.57,46600.0,20.882,20.8886,20.7505,20.7637,46600.0
2012-03-15 09:35:00,31.57,31.66,31.56,31.65,29700.0,20.7637,20.8229,20.7571,20.8163,29700.0
2012-03-15 09:40:00,31.65,31.66,31.63,31.66,16000.0,20.8163,20.8229,20.8031,20.8229,16000.0
2012-03-15 09:45:00,31.65,31.67,31.63,31.65,40400.0,20.8163,20.8294,20.8031,20.8163,40400.0
2012-03-15 09:50:00,31.65,31.66,31.57,31.57,34300.0,20.8163,20.8229,20.7637,20.7637,34300.0
2012-03-15 09:55:00,31.57,31.6,31.56,31.6,10500.0,20.7637,20.7834,20.7571,20.7834,10500.0
2012-03-15 10:00:00,31.61,31.62,31.51,31.52,33900.0,20.79,20.7965,20.7242,20.7308,33900.0
2012-03-15 10:05:00,31.52,31.61,31.52,31.61,12700.0,20.7308,20.79,20.7308,20.79,12700.0
2012-03-15 10:10:00,31.61,31.64,31.59,31.64,27700.0,20.79,20.8097,20.7768,20.8097,27700.0
2012-03-15 10:15:00,31.63,31.71,31.63,31.71,36000.0,20.8031,20.8557,20.8031,20.8557,36000.0
2012-03-15 10:20:00,31.71,31.73,31.71,31.73,18800.0,20.8557,20.8689,20.8557,20.8689,18800.0
2012-03-15 10:25:00,31.73,31.75,31.7,31.7,16700.0,20.8689,20.882,20.8492,20.8492,16700.0
2012-03-15 10:30:00,31.71,31.73,31.71,31.73,9400.0,20.8557,20.8689,20.8557,20.8689,9400.0
2012-03-15 10:35:00,31.73,31.73,31.66,31.69,43500.0,20.8689,20.8689,20.8229,20.8426,43500.0
2012-03-15 10:40:00,31.69,31.7,31.67,31.67,14700.0,20.8426,20.8492,20.8294,20.8294,14700.0
2012-03-15 10:45:00,31.68,31.69,31.66,31.69,9900.0,20.836,20.8426,20.8229,20.8426,9900.0
2012-03-15 10:50:00,31.7,31.71,31.69,31.7,16200.0,20.8492,20.8557,20.8426,20.8492,16200.0
2012-03-15 10:55:00,31.7,31.71,31.62,31.63,37500.0,20.8492,20.8557,20.7965,20.8031,37500.0
2012-03-15 11:00:00,31.63,31.64,31.61,31.64,10100.0,20.8031,20.8097,20.79,20.8097,10100.0
2012-03-15 11:05:00,31.64,31.65,31.62,31.64,18600.0,20.8097,20.8163,20.7965,20.8097,18600.0
2012-03-15 11:10:00,31.64,31.64,31.63,31.64,3900.0,20.8097,20.8097,20.8031,20.8097,3900.0
2012-03-15 11:15:00,31.64,31.65,31.63,31.64,9800.0,20.8097,20.8163,20.8031,20.8097,9800.0
2012-03-15 11:20:00,31.64,31.67,31.64,31.65,11600.0,20.8097,20.8294,20.8097,20.8163,11600.0
2012-03-15 11:25:00,31.67,31.67,31.63,31.65,29900.0,20.8294,20.8294,20.8031,20.8163,29900.0
2012-03-15 11:30:00,31.65,31.66,31.63,31.64,24300.0,20.8163,20.8229,20.8031,20.8097,24300.0
2012-03-15 11:35:00,31.63,31.64,31.58,31.61,24900.0,20.8031,20.8097,20.7702,20.79,24900.0
2012-03-15 11:40:00,31.61,31.62,31.6,31.61,25300.0,20.79,20.7965,20.7834,20.79,25300.0
2012-03-15 11:45:00,31.62,31.62,31.59,31.6,20800.0,20.7965,20.7965,20.7768,20.7834,20800.0
2012-03-15 11:50:00,31.61,31.61,31.59,31.6,16900.0,20.79,20.79,20.7768,20.7834,16900.0
2012-03-15 11:55:00,31.59,31.6,31.59,31.6,9000.0,20.7768,20.7834,20.7768,20.7834,9000.0
2012-03-15 12:00:00,31.6,31.61,31.59,31.59,23700.0,20.7834,20.79,20.7768,20.7768,23700.0
2012-03-15 12:05:00,31.6,31.61,31.59,31.59,32400.0,20.7834,20.79,20.7768,20.7768,32400.0
2012-03-15 12:10:00,31.6,31.61,31.59,31.61,10400.0,20.7834,20.79,20.7768,20.79,10400.0
2012-03-15 12:15:00,31.61,31.62,31.59,31.62,28200.0,20.79,20.7965,20.7768,20.7965,28200.0
2012-03-15 12:20:00,31.62,31.66,31.61,31.65,39900.0,20.7965,20.8229,20.79,20.8163,39900.0
2012-03-15 12:25:00,31.65,31.7,31.65,31.7,8900.0,20.8163,20.8492,20.8163,20.8492,8900.0
2012-03-15 12:30:00,31.69,31.71,31.68,31.71,7400.0,20.8426,20.8557,20.836,20.8557,7400.0
2012-03-15 12:35:00,31.72,31.72,31.71,31.72,1300.0,20.8623,20.8623,20.8557,20.8623,1300.0
2012-03-15 12:40:00,31.71,31.75,31.71,31.75,9900.0,20.8557,20.882,20.8557,20.882,9900.0
2012-03-15 12:45:00,31.75,31.76,31.72,31.72,8500.0,20.882,20.8886,20.8623,20.8623,8500.0
2012-03-15 12:50:00,31.72,31.73,31.69,31.7,11800.0,20.8623,20.8689,20.8426,20.8492,11800.0
2012-03-15 12:55:00,31.7,31.71,31.69,31.71,2300.0,20.8492,20.8557,20.8426,20.8557,2300.0
2012-03-15 13:00:00,31.71,31.74,31.71,31.73,18800.0,20.8557,20.8755,20.8557,20.8689,18800.0
2012-03-15 13:05:00,31.73,31.75,31.73,31.74,8100.0,20.8689,20.882,20.8689,20.8755,8100.0
2012-03-15 13:10:00,31.74,31.75,31.72,31.74,17100.0,20.8755,20.882,20.8623,20.8755,17100.0
2012-03-15 13:15:00,31.73,31.74,31.72,31.73,10600.0,20.8689,20.8755,20.8623,20.8689,10600.0
2012-03-15 13:20:00,31.73,31.73,31.72,31.73,5000.0,20.8689,20.8689,20.8623,20.8689,5000.0
2012-03-15 13:25:00,31.72,31.74,31.68,31.71,42600.0,20.8623,20.8755,20.836,20.8557,42600.0
2012-03-15 13:30:00,31.71,31.74,31.71,31.74,30200.0,20.8557,20.8755,20.8557,20.8755,30200.0
2012-03-15 13:35:00,31.73,31.74,31.72,31.73,9800.0,20.8689,20.8755,20.8623,20.8689,9800.0
2012-03-15 13:40:00,31.72,31.75,31.72,31.75,10800.0,20.8623,20.882,20.8623,20.882,10800.0
2012-03-15 13:45:00,31.75,31.76,31.74,31.76,28300.0,20.882,20.8886,20.8755,20.8886,28300.0
2012-03-15 13:50:00,31.75,31.76,31.74,31.75,24200.0,20.882,20.8886,20.8755,20.882,24200.0
2012-03-15 13:55:00,31.75,31.76,31.75,31.76,14300.0,20.882,20.8886,20.882,20.8886,14300.0
2012-03-15 14:00:00,31.75,31.76,31.74,31.76,15800.0,20.882,20.8886,20.8755,20.8886,15800.0
2012-03-15 14:05:00,31.76,31.78,31.76,31.77,37600.0,20.8886,20.9018,20.8886,20.8952,37600.0
2012-03-15 14:10:00,31.76,31.77,31.75,31.76,7500.0,20.8886,20.8952,20.882,20.8886,7500.0
2012-03-15 14:15:00,31.76,31.78,31.76,31.77,22700.0,20.8886,20.9018,20.8886,20.8952,22700.0
2012-03-15 14:20:00,31.76,31.77,31.74,31.75,33000.0,20.8886,20.8952,20.8755,20.882,33000.0
2012-03-15 14:25:00,31.74,31.75,31.71,31.72,39700.0,20.8755,20.882,20.8557,20.8623,39700.0
2012-03-15 14:30:00,31.73,31.73,31.71,31.71,36600.0,20.8689,20.8689,20.8557,20.8557,36600.0
2012-03-15 14:35:00,31.71,31.73,31.67,31.72,60800.0,20.8557,20.8689,20.8294,20.8623,60800.0
2012-03-15 14:40:00,31.73,31.74,31.72,31.74,10600.0,20.8689,20.8755,20.8623,20.8755,10600.0
2012-03-15 14:45:00,31.74,31.76,31.73,31.75,15800.0,20.8755,20.8886,20.8689,20.882,15800.0
2012-03-15 14:50:00,31.75,31.78,31.74,31.78,10700.0,20.882,20.9018,20.8755,20.9018,10700.0
2012-03-15 14:55:00,31.78,31.79,31.77,31.79,8900.0,20.9018,20.9084,20.8952,20.9084,8900.0
2012-03-15 15:00:00,31.79,31.8,31.78,31.8,17100.0,20.9084,20.9149,20.9018,20.9149,17100.0
2012-03-15 15:05:00,31.81,31.84,31.8,31.81,28700.0,20.9215,20.9412,20.9149,20.9215,28700.0
2012-03-15 15:10:00,31.8,31.81,31.78,31.78,17400.0,20.9149,20.9215,20.9018,20.9018,17400.0
2012-03-15 15:15:00,31.78,31.79,31.75,31.78,23900.0,20.9018,20.9084,20.882,20.9018,23900.0
2012-03-15 15:20:00,31.77,31.79,31.76,31.77,24100.0,20.8952,20.9084,20.8886,20.8952,24100.0
2012-03-15 15:25:00,31.77,31.8,31.76,31.8,24300.0,20.8952,20.9149,20.8886,20.9149,24300.0
2012-03-15 15:30:00,31.8,31.8,31.79,31.8,18800.0,20.9149,20.9149,20.9084,20.9149,18800.0
2012-03-15 15:35:00,31.79,31.81,31.78,31.79,43800.0,20.9084,20.9215,20.9018,20.9084,43800.0
2012-03-15 15:40:00,31.79,31.8,31.79,31.8,14300.0,20.9084,20.9149,20.9084,20.9149,14300.0
2012-03-15 15:45:00,31.8,31.81,31.79,31.79,52300.0,20.9149,20.9215,20.9084,20.9084,52300.0
2012-03-15 15:50:00,31.79,31.81,31.78,31.79,74900.0,20.9084,20.9215,20.9018,20.9084,74900.0
2012-03-15 15:55:00,31.79,31.84,31.76,31.77,278700.0,20.9084,20.9412,20.8886,20.8952,278700.0
2012-03-16 09:30:00,31.71,31.88,31.7,31.82,813100.0,20.8557,20.9675,20.8492,20.9281,813100.0
2012-03-16 09:35:00,31.82,31.89,31.8,31.88,18200.0,20.9281,20.9741,20.9149,20.9675,18200.0
2012-03-16 09:40:00,31.89,31.91,31.89,31.9,21500.0,20.9741,20.9873,20.9741,20.9807,21500.0
2012-03-16 09:45:00,31.9,31.96,31.89,31.96,37300.0,20.9807,21.0202,20.9741,21.0202,37300.0
2012-03-16 09:50:00,31.96,31.97,31.95,31.96,22200.0,21.0202,21.0267,21.0136,21.0202,22200.0
2012-03-16 09:55:00,31.96,32.0,31.96,32.0,22900.0,21.0202,21.0465,21.0202,21.0465,22900.0
2012-03-16 10:00:00,31.99,32.0,31.95,31.96,68200.0,21.0399,21.0465,21.0136,21.0202,68200.0
2012-03-16 10:05:00,31.95,31.96,31.93,31.95,24700.0,21.0136,21.0202,21.0004,21.0136,24700.0
2012-03-16 10:10:00,31.95,31.95,31.92,31.95,26300.0,21.0136,21.0136,20.9939,21.0136,26300.0
2012-03-16 10:15:00,31.95,31.96,31.93,31.93,27400.0,21.0136,21.0202,21.0004,21.0004,27400.0
2012-03-16 10:20:00,31.93,31.99,31.92,31.99,64700.0,21.0004,21.0399,20.9939,21.0399,64700.0
2012-03-16 10:25:00,31.99,31.99,31.92,31.92,88700.0,21.0399,21.0399,20.9939,20.9939,88700.0
2012-03-16 10:30:00,31.92,31.93,31.9,31.92,20000.0,20.9939,21.0004,20.9807,20.9939,20000.0
2012-03-16 10:35:00,31.93,31.95,31.91,31.95,14300.0,21.0004,21.0136,20.9873,21.0136,14300.0
2012-03-16 10:40:00,31.95,31.96,31.92,31.93,21600.0,21.0136,21.0202,20.9939,21.0004,21600.0
2012-03-16 10:45:00,31.94,31.96,31.93,31.94,21200.0,21.007,21.0202,21.0004,21.007,21200.0
2012-03-16 10:50:00,31.94,31.95,31.9,31.91,14300.0,21.007,21.0136,20.9807,20.9873,14300.0
2012-03-16 10:55:00,31.91,31.91,31.9,31.9,4800.0,20.9873,20.9873,20.9807,20.9807,4800.0
2012-03-16 11:00:00,31.91,31.92,31.9,31.91,26800.0,20.9873,20.9939,20.9807,20.9873,26800.0
2012-03-16 11:05:00,31.91,31.92,31.88,31.89,15800.0,20.9873,20.9939,20.9675,20.9741,15800.0
2012-03-16 11:10:00,31.89,31.89,31.86,31.86,11200.0,20.9741,20.9741,20.9544,20.9544,11200.0
2012-03-16 11:15:00,31.87,31.87,31.83,31.83,13600.0,20.961,20.961,20.9347,20.9347,13600.0
2012-03-16 11:20:00,31.84,31.87,31.83,31.85,27100.0,20.9412,20.961,20.9347,20.9478,27100.0
2012-03-16 11:25:00,31.85,31.86,31.85,31.86,15900.0,20.9478,20.9544,20.9478,20.9544,15900.0
2012-03-16 11:30:00,31.86,31.87,31.84,31.84,20100.0,20.9544,20.961,20.9412,20.9412,20100.0
2012-03-16 11:35:00,31.84,31.84,31.8,31.8,10500.0,20.9412,20.9412,20.9149,20.9149,10500.0
2012-03-16 11:40:00,31.81,31.81,31.78,31.8,13000.0,20.9215,20.9215,20.9018,20.9149,13000.0
2012-03-16 11:45:00,31.8,31.8,31.76,31.76,10900.0,20.9149,20.9149,20.8886,20.8886,10900.0
2012-03-16 11:50:00,31.77,31.78,31.75,31.78,8600.0,20.8952,20.9018,20.882,20.9018,8600.0
2012-03-16 11:55:00,31.78,31.78,31.76,31.77,6900.0,20.9018,20.9018,20.8886,20.8952,6900.0
2012-03-16 12:00:00,31.77,31.77,31.74,31.75,27000.0,20.8952,20.8952,20.8755,20.882,27000.0
2012-03-16 12:05:00,31.76,31.76,31.74,31.75,26100.0,20.8886,20.8886,20.8755,20.882,26100.0
2012-03-16 12:10:00,31.74,31.75,31.74,31.74,12800.0,20.8755,20.882,20.8755,20.8755,12800.0
2012-03-16 12:15:00,31.75,31.75,31.74,31.74,4200.0,20.882,20.882,20.8755,20.8755,4200.0
2012-03-16 12:20:00,31.75,31.75,31.73,31.74,23600.0,20.882,20.882,20.8689,20.8755,23600.0
2012-03-16 12:25:00,31.75,31.75,31.72,31.73,9700.0,20.882,20.882,20.8623,20.8689,9700.0
2012-03-16 12:30:00,31.74,31.74,31.73,31.73,4600.0,20.8755,20.8755,20.8689,20.8689,4600.0
2012-03-16 12:35:00,31.73,31.74,31.73,31.74,5800.0,20.8689,20.8755,20.8689,20.8755,5800.0
2012-03-16 12:40:00,31.73,31.74,31.73,31.74,10700.0,20.8689,20.8755,20.8689,20.8755,10700.0
2012-03-16 12:45:00,31.73,31.73,31.7,31.72,12700.0,20.8689,20.8689,20.8492,20.8623,12700.0
2012-03-16 12:50:00,31.71,31.72,31.68,31.69,6700.0,20.8557,20.8623,20.836,20.8426,6700.0
2012-03-16 12:55:00,31.69,31.71,31.68,31.7,7200.0,20.8426,20.8557,20.836,20.8492,7200.0
2012-03-16 13:00:00,31.71,31.72,31.7,31.71,8100.0,20.8557,20.8623,20.8492,20.8557,8100.0
2012-03-16 13:05:00,31.71,31.71,31.7,31.7,7800.0,20.8557,20.8557,20.8492,20.8492,7800.0
2012-03-16 13:10:00,31.7,31.71,31.69,31.7,15900.0,20.8492,20.8557,20.8426,20.8492,15900.0
2012-03-16 13:15:00,31.69,31.7,31.68,31.68,8000.0,20.8426,20.8492,20.836,20.836,8000.0
2012-03-16 13:20:00,31.68,31.68,31.67,31.68,8600.0,20.836,20.836,20.8294,20.836,8600.0
2012-03-16 13:25:00,31.68,31.69,31.67,31.68,10400.0,20.836,20.8426,20.8294,20.836,10400.0
2012-03-16 13:30:00,31.69,31.7,31.69,31.69,5600.0,20.8426,20.8492,20.8426,20.8426,5600.0
2012-03-16 13:35:00,31.69,31.7,31.69,31.69,5100.0,20.8426,20.8492,20.8426,20.8426,5100.0
2012-03-16 13:40:00,31.69,31.69,31.67,31.68,16000.0,20.8426,20.8426,20.8294,20.836,16000.0
2012-03-16 13:45:00,31.68,31.7,31.68,31.7,8400.0,20.836,20.8492,20.836,20.8492,8400.0
2012-03-16 13:50:00,31.69,31.7,31.69,31.7,8800.0,20.8426,20.8492,20.8426,20.8492,8800.0
2012-03-16 13:55:00,31.7,31.71,31.69,31.71,18200.0,20.8492,20.8557,20.8426,20.8557,18200.0
2012-03-16 14:00:00,31.7,31.71,31.7,31.71,13900.0,20.8492,20.8557,20.8492,20.8557,13900.0
2012-03-16 14:05:00,31.71,31.71,31.7,31.71,22900.0,20.8557,20.8557,20.8492,20.8557,22900.0
2012-03-16 14:10:00,31.71,31.71,31.69,31.7,31600.0,20.8557,20.8557,20.8426,20.8492,31600.0
2012-03-16 14:15:00,31.69,31.72,31.69,31.72,30200.0,20.8426,20.8623,20.8426,20.8623,30200.0
2012-03-16 14:20:00,31.72,31.72,31.71,31.71,21600.0,20.8623,20.8623,20.8557,20.8557,21600.0
2012-03-16 14:25:00,31.71,31.72,31.71,31.72,6500.0,20.8557,20.8623,20.8557,20.8623,6500.0
2012-03-16 14:30:00,31.72,31.72,31.71,31.71,8000.0,20.8623,20.8623,20.8557,20.8557,8000.0
2012-03-16 14:35:00,31.72,31.72,31.71,31.72,9900.0,20.8623,20.8623,20.8557,20.8623,9900.0
2012-03-16 14:40:00,31.71,31.72,31.71,31.71,11800.0,20.8557,20.8623,20.8557,20.8557,11800.0
2012-03-16 14:45:00,31.72,31.72,31.71,31.72,9000.0,20.8623,20.8623,20.8557,20.8623,9000.0
2012-03-16 14:50:00,31.71,31.74,31.71,31.73,18600.0,20.8557,20.8755,20.8557,20.8689,18600.0
2012-03-16 14:55:00,31.74,31.75,31.73,31.73,24500.0,20.8755,20.882,20.8689,20.8689,24500.0
2012-03-16 15:00:00,31.74,31.74,31.72,31.72,23700.0,20.8755,20.8755,20.8623,20.8623,23700.0
2012-03-16 15:05:00,31.72,31.72,31.71,31.72,13300.0,20.8623,20.8623,20.8557,20.8623,13300.0
2012-03-16 15:10:00,31.71,31.72,31.69,31.7,43300.0,20.8557,20.8623,20.8426,20.8492,43300.0
2012-03-16 15:15:00,31.71,31.73,31.7,31.72,30200.0,20.8557,20.8689,20.8492,20.8623,30200.0
2012-03-16 15:20:00,31.73,31.77,31.72,31.77,21100.0,20.8689,20.8952,20.8623,20.8952,21100.0
2012-03-16 15:25:00,31.77,31.8,31.77,31.79,31000.0,20.8952,20.9149,20.8952,20.9084,31000.0
2012-03-16 15:30:00,31.79,31.8,31.78,31.8,28100.0,20.9084,20.9149,20.9018,20.9149,28100.0
2012-03-16 15:35:00,31.79,31.81,31.78,31.79,51500.0,20.9084,20.9215,20.9018,20.9084,51500.0
2012-03-16 15:40:00,31.8,31.8,31.79,31.8,32700.0,20.9149,20.9149,20.9084,20.9149,32700.0
2012-03-16 15:45:00,31.81,31.83,31.81,31.83,38800.0,20.9215,20.9347,20.9215,20.9347,38800.0
2012-03-16 15:50:00,31.83,31.84,31.81,31.82,74100.0,20.9347,20.9412,20.9215,20.9281,74100.0
2012-03-16 15:55:00,31.82,31.82,31.8,31.82,149300.0,20.9281,20.9281,20.9149,20.9281,149300.0
2012-03-19 09:30:00,31.74,31.79,31.64,31.65,27300.0,20.8755,20.9084,20.8097,20.8163,27300.0
2012-03-19 09:35:00,31.66,31.68,31.57,31.63,37800.0,20.8229,20.836,20.7637,20.8031,37800.0
2012-03-19 09:40:00,31.65,31.65,31.59,31.59,12800.0,20.8163,20.8163,20.7768,20.7768,12800.0
2012-03-19 09:45:00,31.6,31.68,31.59,31.68,16700.0,20.7834,20.836,20.7768,20.836,16700.0
2012-03-19 09:50:00,31.68,31.7,31.66,31.67,35000.0,20.836,20.8492,20.8229,20.8294,35000.0
2012-03-19 09:55:00,31.66,31.7,31.66,31.69,27400.0,20.8229,20.8492,20.8229,20.8426,27400.0
2012-03-19 10:00:00,31.69,31.7,31.67,31.7,26700.0,20.8426,20.8492,20.8294,20.8492,26700.0
2012-03-19 10:05:00,31.7,31.7,31.66,31.7,50400.0,20.8492,20.8492,20.8229,20.8492,50400.0
2012-03-19 10:10:00,31.7,31.7,31.67,31.67,10700.0,20.8492,20.8492,20.8294,20.8294,10700.0
2012-03-19 10:15:00,31.67,31.7,31.66,31.7,6500.0,20.8294,20.8492,20.8229,20.8492,6500.0
2012-03-19 10:20:00,31.7,31.7,31.68,31.68,19100.0,20.8492,20.8492,20.836,20.836,19100.0
2012-03-19 10:25:00,31.69,31.7,31.69,31.7,12000.0,20.8426,20.8492,20.8426,20.8492,12000.0
2012-03-19 10:30:00,31.7,31.7,31.68,31.68,13400.0,20.8492,20.8492,20.836,20.836,13400.0
2012-03-19 10:35:00,31.69,31.7,31.69,31.7,9900.0,20.8426,20.8492,20.8426,20.8492,9900.0
2012-03-19 10:40:00,31.69,31.7,31.68,31.68,32400.0,20.8426,20.8492,20.836,20.836,32400.0
2012-03-19 10:45:00,31.69,31.7,31.68,31.69,52800.0,20.8426,20.8492,20.836,20.8426,52800.0
2012-03-19 10:50:00,31.69,31.7,31.68,31.7,35900.0,20.8426,20.8492,20.836,20.8492,35900.0
2012-03-19 10:55:00,31.7,31.7,31.69,31.7,5400.0,20.8492,20.8492,20.8426,20.8492,5400.0
2012-03-19 11:00:00,31.69,31.7,31.68,31.7,43300.0,20.8426,20.8492,20.836,20.8492,43300.0
2012-03-19 11:05:00,31.69,31.7,31.68,31.69,7800.0,20.8426,20.8492,20.836,20.8426,7800.0
2012-03-19 11:10:00,31.69,31.7,31.68,31.68,48400.0,20.8426,20.8492,20.836,20.836,48400.0
2012-03-19 11:15:00,31.68,31.69,31.68,31.68,11900.0,20.836,20.8426,20.836,20.836,11900.0
2012-03-19 11:20:00,31.69,31.7,31.68,31.7,15700.0,20.8426,20.8492,20.836,20.8492,15700.0
2012-03-19 11:25:00,31.7,31.7,31.69,31.7,33900.0,20.8492,20.8492,20.8426,20.8492,33900.0
2012-03-19 11:30:00,31.7,31.7,31.69,31.7,8300.0,20.8492,20.8492,20.8426,20.8492,8300.0
2012-03-19 11:35:00,31.7,31.74,31.69,31.73,33700.0,20.8492,20.8755,20.8426,20.8689,33700.0
2012-03-19 11:40:00,31.73,31.8,31.73,31.8,15000.0,20.8689,20.9149,20.8689,20.9149,15000.0
2012-03-19 11:45:00,31.8,31.83,31.8,31.82,15700.0,20.9149,20.9347,20.9149,20.9281,15700.0
2012-03-19 11:50:00,31.82,31.83,31.81,31.82,11300.0,20.9281,20.9347,20.9215,20.9281,11300.0
2012-03-19 11:55:00,31.82,31.83,31.81,31.82,31500.0,20.9281,20.9347,20.9215,20.9281,31500.0
2012-03-19 12:00:00,31.81,31.85,31.81,31.83,11900.0,20.9215,20.9478,20.9215,20.9347,11900.0
2012-03-19 12:05:00,31.83,31.85,31.83,31.84,8100.0,20.9347,20.9478,20.9347,20.9412,8100.0
2012-03-19 12:10:00,31.84,31.84,31.83,31.83,7100.0,20.9412,20.9412,20.9347,20.9347,7100.0
2012-03-19 12:15:00,31.84,31.86,31.83,31.86,9800.0,20.9412,20.9544,20.9347,20.9544,9800.0
2012-03-19 12:20:00,31.85,31.85,31.83,31.84,7300.0,20.9478,20.9478,20.9347,20.9412,7300.0
2012-03-19 12:25:00,31.83,31.84,31.83,31.84,3500.0,20.9347,20.9412,20.9347,20.9412,3500.0
2012-03-19 12:30:00,31.84,31.85,31.83,31.85,14400.0,20.9412,20.9478,20.9347,20.9478,14400.0
2012-03-19 12:35:00,31.85,31.86,31.84,31.86,31500.0,20.9478,20.9544,20.9412,20.9544,31500.0
2012-03-19 12:40:00,31.86,31.87,31.85,31.86,46100.0,20.9544,20.961,20.9478,20.9544,46100.0
2012-03-19 12:45:00,31.86,31.87,31.85,31.87,29400.0,20.9544,20.961,20.9478,20.961,29400.0
2012-03-19 12:50:00,31.86,31.89,31.86,31.89,14800.0,20.9544,20.9741,20.9544,20.9741,14800.0
2012-03-19 12:55:00,31.89,31.9,31.89,31.9,3300.0,20.9741,20.9807,20.9741,20.9807,3300.0
2012-03-19 13:00:00,31.9,31.9,31.89,31.9,4700.0,20.9807,20.9807,20.9741,20.9807,4700.0
2012-03-19 13:05:00,31.9,31.9,31.89,31.9,1700.0,20.9807,20.9807,20.9741,20.9807,1700.0
2012-03-19 13:10:00,31.9,31.9,31.89,31.9,9800.0,20.9807,20.9807,20.9741,20.9807,9800.0
2012-03-19 13:15:00,31.9,31.9,31.89,31.9,39900.0,20.9807,20.9807,20.9741,20.9807,39900.0
2012-03-19 13:20:00,31.9,31.91,31.9,31.91,31900.0,20.9807,20.9873,20.9807,20.9873,31900.0
2012-03-19 13:25:00,31.91,31.93,31.9,31.93,3600.0,20.9873,21.0004,20.9807,21.0004,3600.0
2012-03-19 13:30:00,31.93,31.93,31.92,31.92,3900.0,21.0004,21.0004,20.9939,20.9939,3900.0
2012-03-19 13:35:00,31.93,31.95,31.92,31.93,13900.0,21.0004,21.0136,20.9939,21.0004,13900.0
2012-03-19 13:40:00,31.92,31.93,31.92,31.93,6300.0,20.9939,21.0004,20.9939,21.0004,6300.0
2012-03-19 13:45:00,31.93,31.94,31.92,31.94,8300.0,21.0004,21.007,20.9939,21.007,8300.0
2012-03-19 13:50:00,31.93,31.97,31.93,31.97,14000.0,21.0004,21.0267,21.0004,21.0267,14000.0
2012-03-19 13:55:00,31.97,31.98,31.94,31.94,10000.0,21.0267,21.0333,21.007,21.007,10000.0
2012-03-19 14:00:00,31.94,31.95,31.94,31.95,5300.0,21.007,21.0136,21.007,21.0136,5300.0
2012-03-19 14:05:00,31.95,31.95,31.93,31.95,10000.0,21.0136,21.0136,21.0004,21.0136,10000.0
2012-03-19 14:10:00,31.95,31.95,31.94,31.95,7800.0,21.0136,21.0136,21.007,21.0136,7800.0
2012-03-19 14:15:00,31.94,31.95,31.94,31.95,2900.0,21.007,21.0136,21.007,21.0136,2900.0
2012-03-19 14:20:00,31.95,31.96,31.94,31.96,11800.0,21.0136,21.0202,21.007,21.0202,11800.0
2012-03-19 14:25:00,31.96,31.96,31.94,31.95,42000.0,21.0202,21.0202,21.007,21.0136,42000.0
2012-03-19 14:30:00,31.95,31.95,31.94,31.95,20300.0,21.0136,21.0136,21.007,21.0136,20300.0
2012-03-19 14:35:00,31.94,31.95,31.94,31.94,2300.0,21.007,21.0136,21.007,21.007,2300.0
2012-03-19 14:40:00,31.95,31.97,31.94,31.95,35500.0,21.0136,21.0267,21.007,21.0136,35500.0
2012-03-19 14:45:00,31.95,31.95,31.91,31.91,14600.0,21.0136,21.0136,20.9873,20.9873,14600.0
2012-03-19 14:50:00,31.91,31.93,31.91,31.92,10400.0,20.9873,21.0004,20.9873,20.9939,10400.0
2012-03-19 14:55:00,31.92,31.93,31.9,31.9,14300.0,20.9939,21.0004,20.9807,20.9807,14300.0
2012-03-19 15:00:00,31.9,31.93,31.9,31.9,24700.0,20.9807,21.0004,20.9807,20.9807,24700.0
2012-03-19 15:05:00,31.9,31.91,31.88,31.89,19200.0,20.9807,20.9873,20.9675,20.9741,19200.0
2012-03-19 15:10:00,31.89,31.92,31.89,31.92,22200.0,20.9741,20.9939,20.9741,20.9939,22200.0
2012-03-19 15:15:00,31.92,31.93,31.91,31.92,5900.0,20.9939,21.0004,20.9873,20.9939,5900.0
2012-03-19 15:20:00,31.93,31.94,31.92,31.93,26600.0,21.0004,21.007,20.9939,21.0004,26600.0
2012-03-19 15:25:00,31.92,31.92,31.91,31.92,16300.0,20.9939,20.9939,20.9873,20.9939,16300.0
2012-03-19 15:30:00,31.92,31.92,31.9,31.91,12100.0,20.9939,20.9939,20.9807,20.9873,12100.0
2012-03-19 15:35:00,31.91,31.92,31.9,31.9,12900.0,20.9873,20.9939,20.9807,20.9807,12900.0
2012-03-19 15:40:00,31.9,31.9,31.85,31.85,22200.0,20.9807,20.9807,20.9478,20.9478,22200.0
2012-03-19 15:45:00,31.85,31.86,31.85,31.85,9300.0,20.9478,20.9544,20.9478,20.9478,9300.0
2012-03-19 15:50:00,31.86,31.88,31.85,31.85,53200.0,20.9544,20.9675,20.9478,20.9478,53200.0
2012-03-19 15:55:00,31.86,31.86,31.83,31.86,116600.0,20.9544,20.9544,20.9347,20.9544,116600.0
2012-03-20 09:30:00,31.8,31.8,31.69,31.74,37800.0,20.9149,20.9149,20.8426,20.8755,37800.0
2012-03-20 09:35:00,31.74,31.82,31.7,31.74,47000.0,20.8755,20.9281,20.8492,20.8755,47000.0
2012-03-20 09:40:00,31.75,31.79,31.69,31.73,33000.0,20.882,20.9084,20.8426,20.8689,33000.0
2012-03-20 09:45:00,31.73,31.78,31.7,31.77,17700.0,20.8689,20.9018,20.8492,20.8952,17700.0
2012-03-20 09:50:00,31.78,31.8,31.69,31.77,26000.0,20.9018,20.9149,20.8426,20.8952,26000.0
2012-03-20 09:55:00,31.77,31.78,31.77,31.77,7300.0,20.8952,20.9018,20.8952,20.8952,7300.0
2012-03-20 10:00:00,31.78,31.78,31.76,31.76,12300.0,20.9018,20.9018,20.8886,20.8886,12300.0
2012-03-20 10:05:00,31.76,31.81,31.76,31.8,52400.0,20.8886,20.9215,20.8886,20.9149,52400.0
2012-03-20 10:10:00,31.79,31.79,31.74,31.77,46600.0,20.9084,20.9084,20.8755,20.8952,46600.0
2012-03-20 10:15:00,31.77,31.78,31.74,31.75,14200.0,20.8952,20.9018,20.8755,20.882,14200.0
2012-03-20 10:20:00,31.75,31.76,31.71,31.71,14000.0,20.882,20.8886,20.8557,20.8557,14000.0
2012-03-20 10:25:00,31.71,31.75,31.7,31.74,28700.0,20.8557,20.882,20.8492,20.8755,28700.0
2012-03-20 10:30:00,31.74,31.78,31.73,31.77,18400.0,20.8755,20.9018,20.8689,20.8952,18400.0
2012-03-20 10:35:00,31.77,31.78,31.75,31.76,14200.0,20.8952,20.9018,20.882,20.8886,14200.0
2012-03-20 10:40:00,31.76,31.77,31.74,31.76,15600.0,20.8886,20.8952,20.8755,20.8886,15600.0
2012-03-20 10:45:00,31.77,31.79,31.76,31.77,11000.0,20.8952,20.9084,20.8886,20.8952,11000.0
2012-03-20 10:50:00,31.78,31.78,31.77,31.77,5700.0,20.9018,20.9018,20.8952,20.8952,5700.0
2012-03-20 10:55:00,31.77,31.78,31.75,31.76,11300.0,20.8952,20.9018,20.882,20.8886,11300.0
2012-03-20 11:00:00,31.76,31.76,31.75,31.75,8600.0,20.8886,20.8886,20.882,20.882,8600.0
2012-03-20 11:05:00,31.75,31.76,31.73,31.73,12200.0,20.882,20.8886,20.8689,20.8689,12200.0
2012-03-20 11:10:00,31.73,31.73,31.7,31.73,18300.0,20.8689,20.8689,20.8492,20.8689,18300.0
2012-03-20 11:15:00,31.72,31.74,31.71,31.74,29900.0,20.8623,20.8755,20.8557,20.8755,29900.0
2012-03-20 11:20:00,31.74,31.77,31.74,31.76,8800.0,20.8755,20.8952,20.8755,20.8886,8800.0
2012-03-20 11:25:00,31.76,31.78,31.75,31.76,20900.0,20.8886,20.9018,20.882,20.8886,20900.0
2012-03-20 11:30:00,31.76,31.77,31.74,31.75,9700.0,20.8886,20.8952,20.8755,20.882,9700.0
2012-03-20 11:35:00,31.74,31.75,31.72,31.73,12400.0,20.8755,20.882,20.8623,20.8689,12400.0
2012-03-20 11:40:00,31.74,31.74,31.72,31.74,13300.0,20.8755,20.8755,20.8623,20.8755,13300.0
2012-03-20 11:45:00,31.74,31.74,31.71,31.71,18400.0,20.8755,20.8755,20.8557,20.8557,18400.0
2012-03-20 11:50:00,31.72,31.74,31.71,31.74,16200.0,20.8623,20.8755,20.8557,20.8755,16200.0
2012-03-20 11:55:00,31.74,31.76,31.73,31.76,8800.0,20.8755,20.8886,20.8689,20.8886,8800.0
2012-03-20 12:00:00,31.75,31.8,31.75,31.8,14900.0,20.882,20.9149,20.882,20.9149,14900.0
2012-03-20 12:05:00,31.8,31.81,31.79,31.8,8400.0,20.9149,20.9215,20.9084,20.9149,8400.0
2012-03-20 12:10:00,31.8,31.8,31.78,31.78,9300.0,20.9149,20.9149,20.9018,20.9018,9300.0
2012-03-20 12:15:00,31.78,31.79,31.78,31.79,2800.0,20.9018,20.9084,20.9018,20.9084,2800.0
2012-03-20 12:20:00,31.79,31.79,31.78,31.79,5900.0,20.9084,20.9084,20.9018,20.9084,5900.0
2012-03-20 12:25:00,31.79,31.79,31.78,31.78,7700.0,20.9084,20.9084,20.9018,20.9018,7700.0
2012-03-20 12:30:00,31.78,31.78,31.77,31.77,5900.0,20.9018,20.9018,20.8952,20.8952,5900.0
2012-03-20 12:35:00,31.77,31.78,31.77,31.77,4900.0,20.8952,20.9018,20.8952,20.8952,4900.0
2012-03-20 12:40:00,31.77,31.78,31.77,31.77,15200.0,20.8952,20.9018,20.8952,20.8952,15200.0
2012-03-20 12:45:00,31.76,31.76,31.74,31.74,16200.0,20.8886,20.8886,20.8755,20.8755,16200.0
2012-03-20 12:50:00,31.75,31.75,31.74,31.75,2400.0,20.882,20.882,20.8755,20.882,2400.0
2012-03-20 12:55:00,31.75,31.75,31.74,31.74,4200.0,20.882,20.882,20.8755,20.8755,4200.0
2012-03-20 13:00:00,31.74,31.76,31.74,31.75,22100.0,20.8755,20.8886,20.8755,20.882,22100.0
2012-03-20 13:05:00,31.75,31.77,31.74,31.77,19000.0,20.882,20.8952,20.8755,20.8952,19000.0
2012-03-20 13:10:00,31.76,31.78,31.76,31.77,13600.0,20.8886,20.9018,20.8886,20.8952,13600.0
2012-03-20 13:15:00,31.77,31.77,31.76,31.76,6300.0,20.8952,20.8952,20.8886,20.8886,6300.0
2012-03-20 13:20:00,31.76,31.76,31.75,31.75,1000.0,20.8886,20.8886,20.882,20.882,1000.0
2012-03-20 13:25:00,31.75,31.76,31.75,31.76,11800.0,20.882,20.8886,20.882,20.8886,11800.0
2012-03-20 13:30:00,31.76,31.76,31.75,31.76,13700.0,20.8886,20.8886,20.882,20.8886,13700.0
2012-03-20 13:35:00,31.76,31.76,31.75,31.76,19700.0,20.8886,20.8886,20.882,20.8886,19700.0
2012-03-20 13:40:00,31.76,31.76,31.75,31.75,2000.0,20.8886,20.8886,20.882,20.882,2000.0
2012-03-20 13:45:00,31.76,31.78,31.75,31.77,22000.0,20.8886,20.9018,20.882,20.8952,22000.0
2012-03-20 13:50:00,31.76,31.77,31.76,31.76,10800.0,20.8886,20.8952,20.8886,20.8886,10800.0
2012-03-20 13:55:00,31.77,31.77,31.76,31.76,1800.0,20.8952,20.8952,20.8886,20.8886,1800.0
2012-03-20 14:00:00,31.77,31.78,31.76,31.77,9800.0,20.8952,20.9018,20.8886,20.8952,9800.0
2012-03-20 14:05:00,31.76,31.79,31.76,31.79,15800.0,20.8886,20.9084,20.8886,20.9084,15800.0
2012-03-20 14:10:00,31.78,31.8,31.78,31.8,19700.0,20.9018,20.9149,20.9018,20.9149,19700.0
2012-03-20 14:15:00,31.8,31.85,31.8,31.83,19300.0,20.9149,20.9478,20.9149,20.9347,19300.0
2012-03-20 14:20:00,31.84,31.84,31.83,31.83,8900.0,20.9412,20.9412,20.9347,20.9347,8900.0
2012-03-20 14:25:00,31.83,31.83,31.79,31.8,32400.0,20.9347,20.9347,20.9084,20.9149,32400.0
2012-03-20 14:30:00,31.79,31.82,31.79,31.81,78200.0,20.9084,20.9281,20.9084,20.9215,78200.0
2012-03-20 14:35:00,31.8,31.82,31.78,31.8,19100.0,20.9149,20.9281,20.9018,20.9149,19100.0
2012-03-20 14:40:00,31.8,31.8,31.79,31.79,3100.0,20.9149,20.9149,20.9084,20.9084,3100.0
2012-03-20 14:45:00,31.8,31.81,31.79,31.8,14100.0,20.9149,20.9215,20.9084,20.9149,14100.0
2012-03-20 14:50:00,31.81,31.81,31.79,31.79,28000.0,20.9215,20.9215,20.9084,20.9084,28000.0
2012-03-20 14:55:00,31.79,31.79,31.78,31.79,11800.0,20.9084,20.9084,20.9018,20.9084,11800.0
2012-03-20 15:00:00,31.79,31.8,31.79,31.8,26600.0,20.9084,20.9149,20.9084,20.9149,26600.0
2012-03-20 15:05:00,31.8,31.8,31.78,31.79,54700.0,20.9149,20.9149,20.9018,20.9084,54700.0
2012-03-20 15:10:00,31.79,31.8,31.78,31.8,17900.0,20.9084,20.9149,20.9018,20.9149,17900.0
2012-03-20 15:15:00,31.79,31.79,31.77,31.77,15800.0,20.9084,20.9084,20.8952,20.8952,15800.0
2012-03-20 15:20:00,31.77,31.78,31.75,31.76,34000.0,20.8952,20.9018,20.882,20.8886,34000.0
2012-03-20 15:25:00,31.75,31.76,31.75,31.75,24200.0,20.882,20.8886,20.882,20.882,24200.0
2012-03-20 15:30:00,31.76,31.76,31.75,31.76,9000.0,20.8886,20.8886,20.882,20.8886,9000.0
2012-03-20 15:35:00,31.76,31.76,31.75,31.75,26200.0,20.8886,20.8886,20.882,20.882,26200.0
2012-03-20 15:40:00,31.75,31.77,31.75,31.77,17200.0,20.882,20.8952,20.882,20.8952,17200.0
2012-03-20 15:45:00,31.77,31.77,31.75,31.76,24300.0,20.8952,20.8952,20.882,20.8886,24300.0
2012-03-20 15:50:00,31.76,31.82,31.76,31.79,89300.0,20.8886,20.9281,20.8886,20.9084,89300.0
2012-03-20 15:55:00,31.79,31.81,31.79,31.81,114700.0,20.9084,20.9215,20.9084,20.9215,114700.0
2012-03-21 09:30:00,31.85,31.87,31.77,31.87,36200.0,20.9478,20.961,20.8952,20.961,36200.0
2012-03-21 09:35:00,31.87,31.88,31.83,31.83,517600.0,20.961,20.9675,20.9347,20.9347,517600.0
2012-03-21 09:40:00,31.84,31.88,31.84,31.86,19000.0,20.9412,20.9675,20.9412,20.9544,19000.0
2012-03-21 09:45:00,31.86,31.9,31.85,31.89,21600.0,20.9544,20.9807,20.9478,20.9741,21600.0
2012-03-21 09:50:00,31.9,31.93,31.86,31.86,18300.0,20.9807,21.0004,20.9544,20.9544,18300.0
2012-03-21 09:55:00,31.85,31.91,31.85,31.91,1530900.0,20.9478,20.9873,20.9478,20.9873,1530900.0
2012-03-21 10:00:00,31.9,31.91,31.88,31.9,38300.0,20.9807,20.9873,20.9675,20.9807,38300.0
2012-03-21 10:05:00,31.9,31.94,31.9,31.9,38900.0,20.9807,21.007,20.9807,20.9807,38900.0
2012-03-21 10:10:00,31.91,31.93,31.9,31.93,22500.0,20.9873,21.0004,20.9807,21.0004,22500.0
2012-03-21 10:15:00,31.92,31.93,31.9,31.9,15300.0,20.9939,21.0004,20.9807,20.9807,15300.0
2012-03-21 10:20:00,31.91,31.94,31.91,31.93,24400.0,20.9873,21.007,20.9873,21.0004,24400.0
2012-03-21 10:25:00,31.93,31.94,31.9,31.93,14900.0,21.0004,21.007,20.9807,21.0004,14900.0
2012-03-21 10:30:00,31.93,31.95,31.93,31.94,13500.0,21.0004,21.0136,21.0004,21.007,13500.0
2012-03-21 10:35:00,31.95,31.97,31.94,31.96,9200.0,21.0136,21.0267,21.007,21.0202,9200.0
2012-03-21 10:40:00,31.97,31.98,31.94,31.96,22900.0,21.0267,21.0333,21.007,21.0202,22900.0
2012-03-21 10:45:00,31.96,31.96,31.92,31.93,21500.0,21.0202,21.0202,20.9939,21.0004,21500.0
2012-03-21 10:50:00,31.93,31.95,31.93,31.94,13800.0,21.0004,21.0136,21.0004,21.007,13800.0
2012-03-21 10:55:00,31.94,31.94,31.9,31.91,20200.0,21.007,21.007,20.9807,20.9873,20200.0
2012-03-21 11:00:00,31.9,31.93,31.88,31.93,9700.0,20.9807,21.0004,20.9675,21.0004,9700.0
2012-03-21 11:05:00,31.94,31.94,31.92,31.92,11900.0,21.007,21.007,20.9939,20.9939,11900.0
2012-03-21 11:10:00,31.91,31.93,31.9,31.92,11300.0,20.9873,21.0004,20.9807,20.9939,11300.0
2012-03-21 11:15:00,31.92,31.92,31.89,31.91,8200.0,20.9939,20.9939,20.9741,20.9873,8200.0
2012-03-21 11:20:00,31.92,31.94,31.92,31.92,9400.0,20.9939,21.007,20.9939,20.9939,9400.0
2012-03-21 11:25:00,31.92,31.95,31.92,31.94,2700.0,20.9939,21.0136,20.9939,21.007,2700.0
2012-03-21 11:30:00,31.94,31.95,31.94,31.95,2600.0,21.007,21.0136,21.007,21.0136,2600.0
2012-03-21 11:35:00,31.95,31.98,31.95,31.96,8000.0,21.0136,21.0333,21.0136,21.0202,8000.0
2012-03-21 11:40:00,31.96,31.98,31.96,31.98,4700.0,21.0202,21.0333,21.0202,21.0333,4700.0
2012-03-21 11:45:00,31.97,31.98,31.97,31.97,2500.0,21.0267,21.0333,21.0267,21.0267,2500.0
2012-03-21 11:50:00,31.97,31.98,31.95,31.96,7800.0,21.0267,21.0333,21.0136,21.0202,7800.0
2012-03-21 11:55:00,31.95,31.96,31.94,31.95,17800.0,21.0136,21.0202,21.007,21.0136,17800.0
2012-03-21 12:00:00,31.95,31.97,31.95,31.97,14500.0,21.0136,21.0267,21.0136,21.0267,14500.0
2012-03-21 12:05:00,31.97,31.99,31.96,31.99,16400.0,21.0267,21.0399,21.0202,21.0399,16400.0
2012-03-21 12:10:00,31.99,32.03,31.98,32.02,22100.0,21.0399,21.0662,21.0333,21.0596,22100.0
2012-03-21 12:15:00,32.03,32.03,32.01,32.01,7000.0,21.0662,21.0662,21.053,21.053,7000.0
2012-03-21 12:20:00,32.02,32.04,32.02,32.03,6700.0,21.0596,21.0728,21.0596,21.0662,6700.0
2012-03-21 12:25:00,32.03,32.04,32.03,32.03,1600.0,21.0662,21.0728,21.0662,21.0662,1600.0
2012-03-21 12:30:00,32.03,32.04,32.03,32.03,8000.0,21.0662,21.0728,21.0662,21.0662,8000.0
2012-03-21 12:35:00,32.03,32.04,32.02,32.02,14800.0,21.0662,21.0728,21.0596,21.0596,14800.0
2012-03-21 12:40:00,32.02,32.05,32.02,32.04,19600.0,21.0596,21.0794,21.0596,21.0728,19600.0
2012-03-21 12:45:00,32.04,32.05,32.04,32.04,5100.0,21.0728,21.0794,21.0728,21.0728,5100.0
2012-03-21 12:50:00,32.04,32.05,32.04,32.04,2400.0,21.0728,21.0794,21.0728,21.0728,2400.0
2012-03-21 12:55:00,32.05,32.07,32.04,32.07,22400.0,21.0794,21.0925,21.0728,21.0925,22400.0
2012-03-21 13:00:00,32.06,32.07,32.06,32.06,3500.0,21.0859,21.0925,21.0859,21.0859,3500.0
2012-03-21 13:05:00,32.06,32.08,32.06,32.06,24500.0,21.0859,21.0991,21.0859,21.0859,24500.0
2012-03-21 13:10:00,32.07,32.07,32.03,32.04,11700.0,21.0925,21.0925,21.0662,21.0728,11700.0
2012-03-21 13:15:00,32.03,32.05,32.03,32.04,8100.0,21.0662,21.0794,21.0662,21.0728,8100.0
2012-03-21 13:20:00,32.04,32.05,32.04,32.04,3400.0,21.0728,21.0794,21.0728,21.0728,3400.0
2012-03-21 13:25:00,32.04,32.05,32.04,32.05,1900.0,21.0728,21.0794,21.0728,21.0794,1900.0
2012-03-21 13:30:00,32.05,32.06,32.04,32.06,15800.0,21.0794,21.0859,21.0728,21.0859,15800.0
2012-03-21 13:35:00,32.05,32.06,32.03,32.04,6000.0,21.0794,21.0859,21.0662,21.0728,6000.0
2012-03-21 13:40:00,32.04,32.04,32.02,32.02,4500.0,21.0728,21.0728,21.0596,21.0596,4500.0
2012-03-21 13:45:00,32.02,32.04,32.01,32.04,7900.0,21.0596,21.0728,21.053,21.0728,7900.0
2012-03-21 13:50:00,32.04,32.07,32.04,32.06,13200.0,21.0728,21.0925,21.0728,21.0859,13200.0
2012-03-21 13:55:00,32.05,32.08,32.05,32.07,20500.0,21.0794,21.0991,21.0794,21.0925,20500.0
2012-03-21 14:00:00,32.08,32.1,32.07,32.09,13900.0,21.0991,21.1122,21.0925,21.1057,13900.0
2012-03-21 14:05:00,32.08,32.1,32.06,32.07,11900.0,21.0991,21.1122,21.0859,21.0925,11900.0
2012-03-21 14:10:00,32.07,32.07,32.06,32.07,4100.0,21.0925,21.0925,21.0859,21.0925,4100.0
2012-03-21 14:15:00,32.06,32.07,32.06,32.06,5400.0,21.0859,21.0925,21.0859,21.0859,5400.0
2012-03-21 14:20:00,32.06,32.08,32.06,32.07,18100.0,21.0859,21.0991,21.0859,21.0925,18100.0
2012-03-21 14:25:00,32.06,32.07,32.05,32.07,11500.0,21.0859,21.0925,21.0794,21.0925,11500.0
2012-03-21 14:30:00,32.07,32.11,32.06,32.09,24000.0,21.0925,21.1188,21.0859,21.1057,24000.0
2012-03-21 14:35:00,32.08,32.09,32.07,32.07,9100.0,21.0991,21.1057,21.0925,21.0925,9100.0
2012-03-21 14:40:00,32.08,32.08,32.05,32.05,31800.0,21.0991,21.0991,21.0794,21.0794,31800.0
2012-03-21 14:45:00,32.06,32.06,32.05,32.05,13600.0,21.0859,21.0859,21.0794,21.0794,13600.0
2012-03-21 14:50:00,32.05,32.06,32.03,32.03,29700.0,21.0794,21.0859,21.0662,21.0662,29700.0
2012-03-21 14:55:00,32.04,32.04,32.01,32.01,11500.0,21.0728,21.0728,21.053,21.053,11500.0
2012-03-21 15:00:00,32.01,32.02,31.96,31.96,74500.0,21.053,21.0596,21.0202,21.0202,74500.0
2012-03-21 15:05:00,31.96,32.0,31.96,31.98,27200.0,21.0202,21.0465,21.0202,21.0333,27200.0
2012-03-21 15:10:00,31.98,32.0,31.98,32.0,7300.0,21.0333,21.0465,21.0333,21.0465,7300.0
2012-03-21 15:15:00,32.0,32.0,31.98,32.0,21400.0,21.0465,21.0465,21.0333,21.0465,21400.0
2012-03-21 15:20:00,32.0,32.0,31.98,31.98,22300.0,21.0465,21.0465,21.0333,21.0333,22300.0
2012-03-21 15:25:00,31.99,31.99,31.96,31.96,28700.0,21.0399,21.0399,21.0202,21.0202,28700.0
2012-03-21 15:30:00,31.97,32.0,31.96,32.0,61900.0,21.0267,21.0465,21.0202,21.0465,61900.0
2012-03-21 15:35:00,32.0,32.0,31.98,31.98,21700.0,21.0465,21.0465,21.0333,21.0333,21700.0
2012-03-21 15:40:00,31.99,31.99,31.98,31.99,9100.0,21.0399,21.0399,21.0333,21.0399,9100.0
2012-03-21 15:45:00,31.98,31.99,31.97,31.98,22700.0,21.0333,21.0399,21.0267,21.0333,22700.0
2012-03-21 15:50:00,31.97,31.98,31.95,31.96,143400.0,21.0267,21.0333,21.0136,21.0202,143400.0
2012-03-21 15:55:00,31.97,31.98,31.95,31.96,187400.0,21.0267,21.0333,21.0136,21.0202,187400.0
2012-03-22 09:30:00,31.67,31.9,31.64,31.86,65500.0,20.8294,20.9807,20.8097,20.9544,65500.0
2012-03-22 09:35:00,31.86,31.89,31.76,31.82,45900.0,20.9544,20.9741,20.8886,20.9281,45900.0
2012-03-22 09:40:00,31.83,31.96,31.83,31.94,67500.0,20.9347,21.0202,20.9347,21.007,67500.0
2012-03-22 09:45:00,31.95,31.97,31.89,31.9,75900.0,21.0136,21.0267,20.9741,20.9807,75900.0
2012-03-22 09:50:00,31.89,31.94,31.86,31.89,73000.0,20.9741,21.007,20.9544,20.9741,73000.0
2012-03-22 09:55:00,31.89,31.9,31.87,31.89,15700.0,20.9741,20.9807,20.961,20.9741,15700.0
2012-03-22 10:00:00,31.89,31.95,31.86,31.94,22100.0,20.9741,21.0136,20.9544,21.007,22100.0
2012-03-22 10:05:00,31.93,31.94,31.88,31.89,9600.0,21.0004,21.007,20.9675,20.9741,9600.0
2012-03-22 10:10:00,31.89,31.89,31.84,31.84,21400.0,20.9741,20.9741,20.9412,20.9412,21400.0
2012-03-22 10:15:00,31.84,31.85,31.78,31.84,22500.0,20.9412,20.9478,20.9018,20.9412,22500.0
2012-03-22 10:20:00,31.82,31.87,31.81,31.83,55800.0,20.9281,20.961,20.9215,20.9347,55800.0
2012-03-22 10:25:00,31.83,31.83,31.78,31.78,23000.0,20.9347,20.9347,20.9018,20.9018,23000.0
2012-03-22 10:30:00,31.78,31.79,31.73,31.73,23100.0,20.9018,20.9084,20.8689,20.8689,23100.0
2012-03-22 10:35:00,31.73,31.75,31.71,31.71,55600.0,20.8689,20.882,20.8557,20.8557,55600.0
2012-03-22 10:40:00,31.71,31.77,31.7,31.76,23400.0,20.8557,20.8952,20.8492,20.8886,23400.0
2012-03-22 10:45:00,31.77,31.79,31.74,31.74,21800.0,20.8952,20.9084,20.8755,20.8755,21800.0
2012-03-22 10:50:00,31.75,31.75,31.72,31.72,105400.0,20.882,20.882,20.8623,20.8623,105400.0
2012-03-22 10:55:00,31.72,31.74,31.72,31.72,26900.0,20.8623,20.8755,20.8623,20.8623,26900.0
2012-03-22 11:00:00,31.72,31.73,31.69,31.73,14000.0,20.8623,20.8689,20.8426,20.8689,14000.0
2012-03-22 11:05:00,31.73,31.73,31.69,31.69,7800.0,20.8689,20.8689,20.8426,20.8426,7800.0
2012-03-22 11:10:00,31.7,31.74,31.69,31.74,13600.0,20.8492,20.8755,20.8426,20.8755,13600.0
2012-03-22 11:15:00,31.74,31.75,31.73,31.73,6100.0,20.8755,20.882,20.8689,20.8689,6100.0
2012-03-22 11:20:00,31.73,31.78,31.73,31.78,6200.0,20.8689,20.9018,20.8689,20.9018,6200.0
2012-03-22 11:25:00,31.78,31.78,31.75,31.76,8200.0,20.9018,20.9018,20.882,20.8886,8200.0
2012-03-22 11:30:00,31.76,31.76,31.75,31.76,7300.0,20.8886,20.8886,20.882,20.8886,7300.0
2012-03-22 11:35:00,31.75,31.76,31.75,31.75,6200.0,20.882,20.8886,20.882,20.882,6200.0
2012-03-22 11:40:00,31.75,31.76,31.75,31.75,2000.0,20.882,20.8886,20.882,20.882,2000.0
2012-03-22 11:45:00,31.76,31.76,31.74,31.74,6000.0,20.8886,20.8886,20.8755,20.8755,6000.0
2012-03-22 11:50:00,31.74,31.76,31.74,31.76,7100.0,20.8755,20.8886,20.8755,20.8886,7100.0
2012-03-22 11:55:00,31.76,31.77,31.74,31.75,33500.0,20.8886,20.8952,20.8755,20.882,33500.0
2012-03-22 12:00:00,31.77,31.8,31.76,31.79,25600.0,20.8952,20.9149,20.8886,20.9084,25600.0
2012-03-22 12:05:00,31.8,31.8,31.78,31.79,6500.0,20.9149,20.9149,20.9018,20.9084,6500.0
2012-03-22 12:10:00,31.8,31.81,31.79,31.79,6100.0,20.9149,20.9215,20.9084,20.9084,6100.0
2012-03-22 12:15:00,31.8,31.87,31.8,31.87,54700.0,20.9149,20.961,20.9149,20.961,54700.0
2012-03-22 12:20:00,31.86,31.87,31.85,31.85,15800.0,20.9544,20.961,20.9478,20.9478,15800.0
2012-03-22 12:25:00,31.85,31.85,31.83,31.83,17700.0,20.9478,20.9478,20.9347,20.9347,17700.0
2012-03-22 12:30:00,31.83,31.86,31.83,31.86,16300.0,20.9347,20.9544,20.9347,20.9544,16300.0
2012-03-22 12:35:00,31.86,31.96,31.86,31.96,39500.0,20.9544,21.0202,20.9544,21.0202,39500.0
2012-03-22 12:40:00,31.95,31.98,31.94,31.95,79400.0,21.0136,21.0333,21.007,21.0136,79400.0
2012-03-22 12:45:00,31.94,31.94,31.92,31.94,15700.0,21.007,21.007,20.9939,21.007,15700.0
2012-03-22 12:50:00,31.94,31.96,31.94,31.96,15800.0,21.007,21.0202,21.007,21.0202,15800.0
2012-03-22 12:55:00,31.96,31.96,31.95,31.96,2000.0,21.0202,21.0202,21.0136,21.0202,2000.0
2012-03-22 13:00:00,31.95,31.96,31.94,31.94,5400.0,21.0136,21.0202,21.007,21.007,5400.0
2012-03-22 13:05:00,31.94,31.95,31.93,31.93,5300.0,21.007,21.0136,21.0004,21.0004,5300.0
2012-03-22 13:10:00,31.93,31.95,31.93,31.95,22300.0,21.0004,21.0136,21.0004,21.0136,22300.0
2012-03-22 13:15:00,31.95,31.97,31.94,31.96,21400.0,21.0136,21.0267,21.007,21.0202,21400.0
2012-03-22 13:20:00,31.96,31.97,31.96,31.97,8000.0,21.0202,21.0267,21.0202,21.0267,8000.0
2012-03-22 13:25:00,31.96,31.98,31.95,31.97,13600.0,21.0202,21.0333,21.0136,21.0267,13600.0
2012-03-22 13:30:00,31.97,31.98,31.97,31.98,3200.0,21.0267,21.0333,21.0267,21.0333,3200.0
2012-03-22 13:35:00,31.98,32.01,31.97,31.98,15500.0,21.0333,21.053,21.0267,21.0333,15500.0
2012-03-22 13:40:00,31.97,31.98,31.96,31.97,7100.0,21.0267,21.0333,21.0202,21.0267,7100.0
2012-03-22 13:45:00,31.96,31.99,31.96,31.99,26100.0,21.0202,21.0399,21.0202,21.0399,26100.0
2012-03-22 13:50:00,31.99,31.99,31.97,31.98,6700.0,21.0399,21.0399,21.0267,21.0333,6700.0
2012-03-22 13:55:00,31.98,32.01,31.98,32.0,21100.0,21.0333,21.053,21.0333,21.0465,21100.0
2012-03-22 14:00:00,32.0,32.0,31.97,31.98,20600.0,21.0465,21.0465,21.0267,21.0333,20600.0
2012-03-22 14:05:00,31.98,31.99,31.97,31.98,6300.0,21.0333,21.0399,21.0267,21.0333,6300.0
2012-03-22 14:10:00,31.97,31.98,31.97,31.98,5000.0,21.0267,21.0333,21.0267,21.0333,5000.0
2012-03-22 14:15:00,31.97,31.98,31.96,31.96,9200.0,21.0267,21.0333,21.0202,21.0202,9200.0
2012-03-22 14:20:00,31.96,31.96,31.94,31.96,18100.0,21.0202,21.0202,21.007,21.0202,18100.0
2012-03-22 14:25:00,31.95,31.99,31.94,31.99,31700.0,21.0136,21.0399,21.007,21.0399,31700.0
2012-03-22 14:30:00,31.99,32.01,31.99,32.01,12000.0,21.0399,21.053,21.0399,21.053,12000.0
2012-03-22 14:35:00,32.01,32.01,31.99,32.01,13000.0,21.053,21.053,21.0399,21.053,13000.0
2012-03-22 14:40:00,32.0,32.01,31.99,32.0,16600.0,21.0465,21.053,21.0399,21.0465,16600.0
2012-03-22 14:45:00,31.99,32.0,31.97,31.98,37400.0,21.0399,21.0465,21.0267,21.0333,37400.0
2012-03-22 14:50:00,31.98,31.98,31.96,31.96,10700.0,21.0333,21.0333,21.0202,21.0202,10700.0
2012-03-22 14:55:00,31.97,31.97,31.96,31.96,4600.0,21.0267,21.0267,21.0202,21.0202,4600.0
2012-03-22 15:00:00,31.96,31.96,31.93,31.93,17800.0,21.0202,21.0202,21.0004,21.0004,17800.0
2012-03-22 15:05:00,31.93,31.95,31.92,31.93,12500.0,21.0004,21.0136,20.9939,21.0004,12500.0
2012-03-22 15:10:00,31.92,31.94,31.92,31.92,9000.0,20.9939,21.007,20.9939,20.9939,9000.0
2012-03-22 15:15:00,31.93,31.93,31.88,31.89,19900.0,21.0004,21.0004,20.9675,20.9741,19900.0
2012-03-22 15:20:00,31.89,31.92,31.88,31.91,17800.0,20.9741,20.9939,20.9675,20.9873,17800.0
2012-03-22 15:25:00,31.91,31.94,31.91,31.93,9300.0,20.9873,21.007,20.9873,21.0004,9300.0
2012-03-22 15:30:00,31.93,31.94,31.91,31.92,13900.0,21.0004,21.007,20.9873,20.9939,13900.0
2012-03-22 15:35:00,31.91,31.94,31.91,31.93,31800.0,20.9873,21.007,20.9873,21.0004,31800.0
2012-03-22 15:40:00,31.93,31.98,31.93,31.95,45500.0,21.0004,21.0333,21.0004,21.0136,45500.0
2012-03-22 15:45:00,31.94,31.96,31.92,31.95,68200.0,21.007,21.0202,20.9939,21.0136,68200.0
2012-03-22 15:50:00,31.94,31.95,31.92,31.92,36300.0,21.007,21.0136,20.9939,20.9939,36300.0
2012-03-22 15:55:00,31.93,32.01,31.92,31.96,310400.0,21.0004,21.053,20.9939,21.0202,310400.0
2012-03-23 09:30:00,31.99,32.01,31.86,31.89,59800.0,21.0399,21.053,20.9544,20.9741,59800.0
2012-03-23 09:35:00,31.85,31.88,31.83,31.88,8200.0,20.9478,20.9675,20.9347,20.9675,8200.0
2012-03-23 09:40:00,31.87,31.88,31.82,31.86,18500.0,20.961,20.9675,20.9281,20.9544,18500.0
2012-03-23 09:45:00,31.86,31.87,31.83,31.87,3600.0,20.9544,20.961,20.9347,20.961,3600.0
2012-03-23 09:50:00,31.87,31.88,31.86,31.88,6100.0,20.961,20.9675,20.9544,20.9675,6100.0
2012-03-23 09:55:00,31.87,31.87,31.81,31.82,10800.0,20.961,20.961,20.9215,20.9281,10800.0
2012-03-23 10:00:00,31.81,31.81,31.72,31.74,25800.0,20.9215,20.9215,20.8623,20.8755,25800.0
2012-03-23 10:05:00,31.74,31.74,31.7,31.7,14700.0,20.8755,20.8755,20.8492,20.8492,14700.0
2012-03-23 10:10:00,31.7,31.72,31.69,31.69,16700.0,20.8492,20.8623,20.8426,20.8426,16700.0
2012-03-23 10:15:00,31.69,31.72,31.69,31.72,13400.0,20.8426,20.8623,20.8426,20.8623,13400.0
2012-03-23 10:20:00,31.71,31.72,31.68,31.7,9800.0,20.8557,20.8623,20.836,20.8492,9800.0
2012-03-23 10:25:00,31.71,31.71,31.67,31.67,14500.0,20.8557,20.8557,20.8294,20.8294,14500.0
2012-03-23 10:30:00,31.67,31.68,31.66,31.67,7700.0,20.8294,20.836,20.8229,20.8294,7700.0
2012-03-23 10:35:00,31.66,31.69,31.66,31.67,12700.0,20.8229,20.8426,20.8229,20.8294,12700.0
2012-03-23 10:40:00,31.68,31.69,31.66,31.67,9300.0,20.836,20.8426,20.8229,20.8294,9300.0
2012-03-23 10:45:00,31.67,31.67,31.66,31.67,3800.0,20.8294,20.8294,20.8229,20.8294,3800.0
2012-03-23 10:50:00,31.67,31.7,31.66,31.7,10800.0,20.8294,20.8492,20.8229,20.8492,10800.0
2012-03-23 10:55:00,31.7,31.74,31.7,31.74,11100.0,20.8492,20.8755,20.8492,20.8755,11100.0
2012-03-23 11:00:00,31.74,31.74,31.71,31.71,6800.0,20.8755,20.8755,20.8557,20.8557,6800.0
2012-03-23 11:05:00,31.71,31.72,31.7,31.7,7000.0,20.8557,20.8623,20.8492,20.8492,7000.0
2012-03-23 11:10:00,31.7,31.74,31.67,31.74,35400.0,20.8492,20.8755,20.8294,20.8755,35400.0
2012-03-23 11:15:00,31.73,31.76,31.73,31.76,7300.0,20.8689,20.8886,20.8689,20.8886,7300.0
2012-03-23 11:20:00,31.76,31.78,31.75,31.75,9100.0,20.8886,20.9018,20.882,20.882,9100.0
2012-03-23 11:25:00,31.76,31.77,31.75,31.77,7700.0,20.8886,20.8952,20.882,20.8952,7700.0
2012-03-23 11:30:00,31.77,31.81,31.77,31.8,18000.0,20.8952,20.9215,20.8952,20.9149,18000.0
2012-03-23 11:35:00,31.79,31.8,31.78,31.79,4600.0,20.9084,20.9149,20.9018,20.9084,4600.0
2012-03-23 11:40:00,31.79,31.8,31.79,31.8,15300.0,20.9084,20.9149,20.9084,20.9149,15300.0
2012-03-23 11:45:00,31.79,31.8,31.78,31.79,10200.0,20.9084,20.9149,20.9018,20.9084,10200.0
2012-03-23 11:50:00,31.79,31.79,31.78,31.79,5300.0,20.9084,20.9084,20.9018,20.9084,5300.0
2012-03-23 11:55:00,31.8,31.81,31.79,31.8,15000.0,20.9149,20.9215,20.9084,20.9149,15000.0
2012-03-23 12:00:00,31.8,31.8,31.76,31.77,7500.0,20.9149,20.9149,20.8886,20.8952,7500.0
2012-03-23 12:05:00,31.76,31.77,31.75,31.77,8200.0,20.8886,20.8952,20.882,20.8952,8200.0
2012-03-23 12:10:00,31.77,31.77,31.76,31.76,3500.0,20.8952,20.8952,20.8886,20.8886,3500.0
2012-03-23 12:15:00,31.77,31.77,31.76,31.77,5100.0,20.8952,20.8952,20.8886,20.8952,5100.0
2012-03-23 12:20:00,31.77,31.77,31.76,31.76,6400.0,20.8952,20.8952,20.8886,20.8886,6400.0
2012-03-23 12:25:00,31.76,31.77,31.76,31.77,4600.0,20.8886,20.8952,20.8886,20.8952,4600.0
2012-03-23 12:30:00,31.77,31.77,31.73,31.73,12800.0,20.8952,20.8952,20.8689,20.8689,12800.0
2012-03-23 12:35:00,31.74,31.74,31.73,31.74,1200.0,20.8755,20.8755,20.8689,20.8755,1200.0
2012-03-23 12:40:00,31.74,31.75,31.73,31.75,12800.0,20.8755,20.882,20.8689,20.882,12800.0
2012-03-23 12:45:00,31.75,31.77,31.74,31.77,5500.0,20.882,20.8952,20.8755,20.8952,5500.0
2012-03-23 12:50:00,31.76,31.79,31.76,31.78,7600.0,20.8886,20.9084,20.8886,20.9018,7600.0
2012-03-23 12:55:00,31.78,31.79,31.78,31.79,12400.0,20.9018,20.9084,20.9018,20.9084,12400.0
2012-03-23 13:00:00,31.79,31.79,31.78,31.79,12300.0,20.9084,20.9084,20.9018,20.9084,12300.0
2012-03-23 13:05:00,31.78,31.79,31.78,31.79,6100.0,20.9018,20.9084,20.9018,20.9084,6100.0
2012-03-23 13:10:00,31.79,31.79,31.78,31.79,4100.0,20.9084,20.9084,20.9018,20.9084,4100.0
2012-03-23 13:15:00,31.79,31.79,31.78,31.79,8500.0,20.9084,20.9084,20.9018,20.9084,8500.0
2012-03-23 13:20:00,31.79,31.79,31.79,31.79,4800.0,20.9084,20.9084,20.9084,20.9084,4800.0
2012-03-23 13:25:00,31.79,31.79,31.77,31.78,9200.0,20.9084,20.9084,20.8952,20.9018,9200.0
2012-03-23 13:30:00,31.78,31.79,31.77,31.78,17500.0,20.9018,20.9084,20.8952,20.9018,17500.0
2012-03-23 13:35:00,31.78,31.78,31.74,31.74,17500.0,20.9018,20.9018,20.8755,20.8755,17500.0
2012-03-23 13:40:00,31.74,31.76,31.73,31.76,17400.0,20.8755,20.8886,20.8689,20.8886,17400.0
2012-03-23 13:45:00,31.76,31.76,31.75,31.76,5300.0,20.8886,20.8886,20.882,20.8886,5300.0
2012-03-23 13:50:00,31.76,31.78,31.76,31.76,18200.0,20.8886,20.9018,20.8886,20.8886,18200.0
2012-03-23 13:55:00,31.76,31.78,31.76,31.77,8400.0,20.8886,20.9018,20.8886,20.8952,8400.0
2012-03-23 14:00:00,31.77,31.79,31.76,31.79,8900.0,20.8952,20.9084,20.8886,20.9084,8900.0
2012-03-23 14:05:00,31.79,31.79,31.78,31.79,9900.0,20.9084,20.9084,20.9018,20.9084,9900.0
2012-03-23 14:10:00,31.78,31.79,31.78,31.78,17100.0,20.9018,20.9084,20.9018,20.9018,17100.0
2012-03-23 14:15:00,31.78,31.81,31.78,31.79,41700.0,20.9018,20.9215,20.9018,20.9084,41700.0
2012-03-23 14:20:00,31.79,31.8,31.79,31.79,3700.0,20.9084,20.9149,20.9084,20.9084,3700.0
2012-03-23 14:25:00,31.8,31.8,31.77,31.78,40400.0,20.9149,20.9149,20.8952,20.9018,40400.0
2012-03-23 14:30:00,31.78,31.78,31.77,31.78,4700.0,20.9018,20.9018,20.8952,20.9018,4700.0
2012-03-23 14:35:00,31.78,31.78,31.76,31.77,19000.0,20.9018,20.9018,20.8886,20.8952,19000.0
2012-03-23 14:40:00,31.77,31.78,31.76,31.76,21600.0,20.8952,20.9018,20.8886,20.8886,21600.0
2012-03-23 14:45:00,31.76,31.76,31.75,31.75,5900.0,20.8886,20.8886,20.882,20.882,5900.0
2012-03-23 14:50:00,31.75,31.76,31.75,31.76,10800.0,20.882,20.8886,20.882,20.8886,10800.0
2012-03-23 14:55:00,31.76,31.76,31.75,31.76,9100.0,20.8886,20.8886,20.882,20.8886,9100.0
2012-03-23 15:00:00,31.75,31.76,31.73,31.73,23000.0,20.882,20.8886,20.8689,20.8689,23000.0
2012-03-23 15:05:00,31.74,31.75,31.73,31.75,16100.0,20.8755,20.882,20.8689,20.882,16100.0
2012-03-23 15:10:00,31.74,31.75,31.73,31.75,16600.0,20.8755,20.882,20.8689,20.882,16600.0
2012-03-23 15:15:00,31.75,31.75,31.73,31.73,16700.0,20.882,20.882,20.8689,20.8689,16700.0
2012-03-23 15:20:00,31.74,31.74,31.73,31.74,31900.0,20.8755,20.8755,20.8689,20.8755,31900.0
2012-03-23 15:25:00,31.73,31.75,31.73,31.74,17100.0,20.8689,20.882,20.8689,20.8755,17100.0
2012-03-23 15:30:00,31.74,31.75,31.74,31.75,20100.0,20.8755,20.882,20.8755,20.882,20100.0
2012-03-23 15:35:00,31.75,31.75,31.73,31.74,22100.0,20.882,20.882,20.8689,20.8755,22100.0
2012-03-23 15:40:00,31.74,31.74,31.72,31.73,14000.0,20.8755,20.8755,20.8623,20.8689,14000.0
2012-03-23 15:45:00,31.72,31.74,31.72,31.74,40200.0,20.8623,20.8755,20.8623,20.8755,40200.0
2012-03-23 15:50:00,31.74,31.76,31.72,31.76,55900.0,20.8755,20.8886,20.8623,20.8886,55900.0
2012-03-23 15:55:00,31.76,31.77,31.74,31.75,102700.0,20.8886,20.8952,20.8755,20.882,102700.0
2012-03-26 09:30:00,32.0,32.06,31.98,31.99,46100.0,21.0465,21.0859,21.0333,21.0399,46100.0
2012-03-26 09:35:00,31.99,31.99,31.92,31.94,31200.0,21.0399,21.0399,20.9939,21.007,31200.0
2012-03-26 09:40:00,31.94,32.02,31.93,32.02,28700.0,21.007,21.0596,21.0004,21.0596,28700.0
2012-03-26 09:45:00,32.02,32.05,32.01,32.04,31700.0,21.0596,21.0794,21.053,21.0728,31700.0
2012-03-26 09:50:00,32.04,32.07,32.03,32.06,21500.0,21.0728,21.0925,21.0662,21.0859,21500.0
2012-03-26 09:55:00,32.06,32.06,32.05,32.05,11100.0,21.0859,21.0859,21.0794,21.0794,11100.0
2012-03-26 10:00:00,32.06,32.08,32.05,32.07,18500.0,21.0859,21.0991,21.0794,21.0925,18500.0
2012-03-26 10:05:00,32.08,32.13,32.07,32.13,35300.0,21.0991,21.132,21.0925,21.132,35300.0
2012-03-26 10:10:00,32.13,32.16,32.12,32.16,17200.0,21.132,21.1517,21.1254,21.1517,17200.0
2012-03-26 10:15:00,32.16,32.2,32.14,32.16,54800.0,21.1517,21.178,21.1386,21.1517,54800.0
2012-03-26 10:20:00,32.16,32.23,32.16,32.22,29600.0,21.1517,21.1977,21.1517,21.1912,29600.0
2012-03-26 10:25:00,32.23,32.24,32.23,32.23,34500.0,21.1977,21.2043,21.1977,21.1977,34500.0
2012-03-26 10:30:00,32.23,32.23,32.18,32.19,23500.0,21.1977,21.1977,21.1649,21.1714,23500.0
2012-03-26 10:35:00,32.2,32.22,32.17,32.19,39500.0,21.178,21.1912,21.1583,21.1714,39500.0
2012-03-26 10:40:00,32.19,32.2,32.18,32.19,17300.0,21.1714,21.178,21.1649,21.1714,17300.0
2012-03-26 10:45:00,32.19,32.2,32.15,32.19,29800.0,21.1714,21.178,21.1451,21.1714,29800.0
2012-03-26 10:50:00,32.18,32.19,32.16,32.17,27600.0,21.1649,21.1714,21.1517,21.1583,27600.0
2012-03-26 10:55:00,32.16,32.17,32.16,32.16,4500.0,21.1517,21.1583,21.1517,21.1517,4500.0
2012-03-26 11:00:00,32.16,32.18,32.15,32.16,16000.0,21.1517,21.1649,21.1451,21.1517,16000.0
2012-03-26 11:05:00,32.16,32.17,32.15,32.17,5600.0,21.1517,21.1583,21.1451,21.1583,5600.0
2012-03-26 11:10:00,32.16,32.17,32.16,32.16,10000.0,21.1517,21.1583,21.1517,21.1517,10000.0
2012-03-26 11:15:00,32.15,32.18,32.14,32.14,43800.0,21.1451,21.1649,21.1386,21.1386,43800.0
2012-03-26 11:20:00,32.14,32.16,32.12,32.14,47700.0,21.1386,21.1517,21.1254,21.1386,47700.0
2012-03-26 11:25:00,32.14,32.16,32.12,32.15,12800.0,21.1386,21.1517,21.1254,21.1451,12800.0
2012-03-26 11:30:00,32.13,32.13,32.09,32.09,25200.0,21.132,21.132,21.1057,21.1057,25200.0
2012-03-26 11:35:00,32.09,32.11,32.09,32.1,29500.0,21.1057,21.1188,21.1057,21.1122,29500.0
2012-03-26 11:40:00,32.11,32.11,32.1,32.11,5700.0,21.1188,21.1188,21.1122,21.1188,5700.0
2012-03-26 11:45:00,32.11,32.12,32.1,32.12,11700.0,21.1188,21.1254,21.1122,21.1254,11700.0
2012-03-26 11:50:00,32.12,32.12,32.11,32.11,5200.0,21.1254,21.1254,21.1188,21.1188,5200.0
2012-03-26 11:55:00,32.12,32.12,32.11,32.11,4100.0,21.1254,21.1254,21.1188,21.1188,4100.0
2012-03-26 12:00:00,32.12,32.12,32.11,32.11,6000.0,21.1254,21.1254,21.1188,21.1188,6000.0
2012-03-26 12:05:00,32.12,32.12,32.08,32.08,24500.0,21.1254,21.1254,21.0991,21.0991,24500.0
2012-03-26 12:10:00,32.09,32.09,32.08,32.09,1900.0,21.1057,21.1057,21.0991,21.1057,1900.0
2012-03-26 12:15:00,32.09,32.09,32.08,32.09,3800.0,21.1057,21.1057,21.0991,21.1057,3800.0
2012-03-26 12:20:00,32.08,32.09,32.06,32.06,13300.0,21.0991,21.1057,21.0859,21.0859,13300.0
2012-03-26 12:25:00,32.06,32.07,32.04,32.05,14100.0,21.0859,21.0925,21.0728,21.0794,14100.0
2012-03-26 12:30:00,32.05,32.05,32.04,32.05,12200.0,21.0794,21.0794,21.0728,21.0794,12200.0
2012-03-26 12:35:00,32.05,32.05,32.04,32.05,4500.0,21.0794,21.0794,21.0728,21.0794,4500.0
2012-03-26 12:40:00,32.05,32.05,32.04,32.05,7700.0,21.0794,21.0794,21.0728,21.0794,7700.0
2012-03-26 12:45:00,32.04,32.05,32.04,32.05,9400.0,21.0728,21.0794,21.0728,21.0794,9400.0
2012-03-26 12:50:00,32.05,32.05,32.03,32.03,29100.0,21.0794,21.0794,21.0662,21.0662,29100.0
2012-03-26 12:55:00,32.04,32.04,32.03,32.03,3400.0,21.0728,21.0728,21.0662,21.0662,3400.0
2012-03-26 13:00:00,32.04,32.04,32.02,32.02,12500.0,21.0728,21.0728,21.0596,21.0596,12500.0
2012-03-26 13:05:00,32.02,32.03,32.01,32.01,4800.0,21.0596,21.0662,21.053,21.053,4800.0
2012-03-26 13:10:00,32.02,32.02,31.99,31.99,9100.0,21.0596,21.0596,21.0399,21.0399,9100.0
2012-03-26 13:15:00,31.99,32.0,31.99,32.0,12700.0,21.0399,21.0465,21.0399,21.0465,12700.0
2012-03-26 13:20:00,32.0,32.0,31.97,31.97,11300.0,21.0465,21.0465,21.0267,21.0267,11300.0
2012-03-26 13:25:00,31.97,32.0,31.97,31.99,41400.0,21.0267,21.0465,21.0267,21.0399,41400.0
2012-03-26 13:30:00,31.99,32.0,31.99,31.99,9300.0,21.0399,21.0465,21.0399,21.0399,9300.0
2012-03-26 13:35:00,31.99,32.01,31.99,32.0,37100.0,21.0399,21.053,21.0399,21.0465,37100.0
2012-03-26 13:40:00,32.0,32.0,31.99,32.0,5300.0,21.0465,21.0465,21.0399,21.0465,5300.0
2012-03-26 13:45:00,32.0,32.0,31.99,32.0,4400.0,21.0465,21.0465,21.0399,21.0465,4400.0
2012-03-26 13:50:00,32.0,32.0,31.99,31.99,5700.0,21.0465,21.0465,21.0399,21.0399,5700.0
2012-03-26 13:55:00,32.0,32.0,31.99,31.99,3300.0,21.0465,21.0465,21.0399,21.0399,3300.0
2012-03-26 14:00:00,31.99,32.0,31.99,32.0,13600.0,21.0399,21.0465,21.0399,21.0465,13600.0
2012-03-26 14:05:00,32.0,32.0,31.99,32.0,14500.0,21.0465,21.0465,21.0399,21.0465,14500.0
2012-03-26 14:10:00,32.0,32.0,31.99,32.0,17700.0,21.0465,21.0465,21.0399,21.0465,17700.0
2012-03-26 14:15:00,32.0,32.01,31.99,32.01,16100.0,21.0465,21.053,21.0399,21.053,16100.0
2012-03-26 14:20:00,32.01,32.05,32.01,32.05,25100.0,21.053,21.0794,21.053,21.0794,25100.0
2012-03-26 14:25:00,32.05,32.05,32.03,32.04,25200.0,21.0794,21.0794,21.0662,21.0728,25200.0
2012-03-26 14:30:00,32.04,32.04,32.03,32.04,7500.0,21.0728,21.0728,21.0662,21.0728,7500.0
2012-03-26 14:35:00,32.04,32.04,32.02,32.02,19400.0,21.0728,21.0728,21.0596,21.0596,19400.0
2012-03-26 14:40:00,32.03,32.03,32.02,32.03,8800.0,21.0662,21.0662,21.0596,21.0662,8800.0
2012-03-26 14:45:00,32.03,32.03,32.02,32.03,4900.0,21.0662,21.0662,21.0596,21.0662,4900.0
2012-03-26 14:50:00,32.03,32.04,32.02,32.04,19100.0,21.0662,21.0728,21.0596,21.0728,19100.0
2012-03-26 14:55:00,32.04,32.06,32.03,32.05,24800.0,21.0728,21.0859,21.0662,21.0794,24800.0
2012-03-26 15:00:00,32.05,32.07,32.03,32.06,32400.0,21.0794,21.0925,21.0662,21.0859,32400.0
2012-03-26 15:05:00,32.07,32.08,32.06,32.07,24300.0,21.0925,21.0991,21.0859,21.0925,24300.0
2012-03-26 15:10:00,32.07,32.07,32.06,32.07,19000.0,21.0925,21.0925,21.0859,21.0925,19000.0
2012-03-26 15:15:00,32.07,32.08,32.07,32.08,9500.0,21.0925,21.0991,21.0925,21.0991,9500.0
2012-03-26 15:20:00,32.08,32.08,32.06,32.06,16900.0,21.0991,21.0991,21.0859,21.0859,16900.0
2012-03-26 15:25:00,32.07,32.08,32.06,32.08,16800.0,21.0925,21.0991,21.0859,21.0991,16800.0
2012-03-26 15:30:00,32.07,32.08,32.05,32.05,19800.0,21.0925,21.0991,21.0794,21.0794,19800.0
2012-03-26 15:35:00,32.05,32.06,32.01,32.02,63600.0,21.0794,21.0859,21.053,21.0596,63600.0
2012-03-26 15:40:00,32.02,32.02,31.99,32.0,94300.0,21.0596,21.0596,21.0399,21.0465,94300.0
2012-03-26 15:45:00,32.01,32.07,32.0,32.07,54400.0,21.053,21.0925,21.0465,21.0925,54400.0
2012-03-26 15:50:00,32.07,32.09,32.07,32.09,94200.0,21.0925,21.1057,21.0925,21.1057,94200.0
2012-03-26 15:55:00,32.08,32.13,32.06,32.13,188900.0,21.0991,21.132,21.0859,21.132,188900.0
2012-03-27 09:30:00,32.22,32.22,32.13,32.14,39800.0,21.1912,21.1912,21.132,21.1386,39800.0
2012-03-27 09:35:00,32.15,32.18,32.14,32.16,17000.0,21.1451,21.1649,21.1386,21.1517,17000.0
2012-03-27 09:40:00,32.16,32.23,32.16,32.21,17200.0,21.1517,21.1977,21.1517,21.1846,17200.0
2012-03-27 09:45:00,32.2,32.2,32.15,32.15,7900.0,21.178,21.178,21.1451,21.1451,7900.0
2012-03-27 09:50:00,32.15,32.16,32.12,32.12,15900.0,21.1451,21.1517,21.1254,21.1254,15900.0
2012-03-27 09:55:00,32.13,32.13,32.11,32.12,4600.0,21.132,21.132,21.1188,21.1254,4600.0
2012-03-27 10:00:00,32.12,32.13,32.09,32.12,22700.0,21.1254,21.132,21.1057,21.1254,22700.0
2012-03-27 10:05:00,32.12,32.17,32.1,32.17,11200.0,21.1254,21.1583,21.1122,21.1583,11200.0
2012-03-27 10:10:00,32.17,32.2,32.17,32.2,5700.0,21.1583,21.178,21.1583,21.178,5700.0
2012-03-27 10:15:00,32.2,32.21,32.19,32.21,15800.0,21.178,21.1846,21.1714,21.1846,15800.0
2012-03-27 10:20:00,32.21,32.21,32.15,32.16,21900.0,21.1846,21.1846,21.1451,21.1517,21900.0
2012-03-27 10:25:00,32.15,32.16,32.14,32.14,6200.0,21.1451,21.1517,21.1386,21.1386,6200.0
2012-03-27 10:30:00,32.15,32.16,32.13,32.14,11700.0,21.1451,21.1517,21.132,21.1386,11700.0
2012-03-27 10:35:00,32.15,32.17,32.14,32.15,15600.0,21.1451,21.1583,21.1386,21.1451,15600.0
2012-03-27 10:40:00,32.14,32.15,32.14,32.15,4900.0,21.1386,21.1451,21.1386,21.1451,4900.0
2012-03-27 10:45:00,32.14,32.16,32.14,32.16,10700.0,21.1386,21.1517,21.1386,21.1517,10700.0
2012-03-27 10:50:00,32.16,32.16,32.14,32.14,9200.0,21.1517,21.1517,21.1386,21.1386,9200.0
2012-03-27 10:55:00,32.14,32.15,32.13,32.13,18700.0,21.1386,21.1451,21.132,21.132,18700.0
2012-03-27 11:00:00,32.13,32.14,32.13,32.13,2600.0,21.132,21.1386,21.132,21.132,2600.0
2012-03-27 11:05:00,32.14,32.14,32.11,32.12,11700.0,21.1386,21.1386,21.1188,21.1254,11700.0
2012-03-27 11:10:00,32.13,32.15,32.13,32.13,10600.0,21.132,21.1451,21.132,21.132,10600.0
2012-03-27 11:15:00,32.13,32.14,32.13,32.14,3900.0,21.132,21.1386,21.132,21.1386,3900.0
2012-03-27 11:20:00,32.14,32.17,32.13,32.13,32200.0,21.1386,21.1583,21.132,21.132,32200.0
2012-03-27 11:25:00,32.13,32.13,32.07,32.1,37400.0,21.132,21.132,21.0925,21.1122,37400.0
2012-03-27 11:30:00,32.1,32.11,32.09,32.1,8000.0,21.1122,21.1188,21.1057,21.1122,8000.0
2012-03-27 11:35:00,32.1,32.11,32.08,32.09,22000.0,21.1122,21.1188,21.0991,21.1057,22000.0
2012-03-27 11:40:00,32.08,32.1,32.08,32.1,6700.0,21.0991,21.1122,21.0991,21.1122,6700.0
2012-03-27 11:45:00,32.1,32.12,32.09,32.12,11900.0,21.1122,21.1254,21.1057,21.1254,11900.0
2012-03-27 11:50:00,32.12,32.12,32.11,32.11,4900.0,21.1254,21.1254,21.1188,21.1188,4900.0
2012-03-27 11:55:00,32.12,32.12,32.11,32.12,2600.0,21.1254,21.1254,21.1188,21.1254,2600.0
2012-03-27 12:00:00,32.12,32.14,32.12,32.13,10700.0,21.1254,21.1386,21.1254,21.132,10700.0
2012-03-27 12:05:00,32.13,32.14,32.13,32.13,2300.0,21.132,21.1386,21.132,21.132,2300.0
2012-03-27 12:10:00,32.14,32.14,32.13,32.13,5600.0,21.1386,21.1386,21.132,21.132,5600.0
2012-03-27 12:15:00,32.13,32.14,32.13,32.13,1900.0,21.132,21.1386,21.132,21.132,1900.0
2012-03-27 12:20:00,32.13,32.14,32.13,32.14,3900.0,21.132,21.1386,21.132,21.1386,3900.0
2012-03-27 12:25:00,32.14,32.14,32.1,32.11,13000.0,21.1386,21.1386,21.1122,21.1188,13000.0
2012-03-27 12:30:00,32.1,32.11,32.1,32.11,4400.0,21.1122,21.1188,21.1122,21.1188,4400.0
2012-03-27 12:35:00,32.11,32.11,32.1,32.11,3000.0,21.1188,21.1188,21.1122,21.1188,3000.0
2012-03-27 12:40:00,32.11,32.11,32.1,32.11,3300.0,21.1188,21.1188,21.1122,21.1188,3300.0
2012-03-27 12:45:00,32.11,32.11,32.1,32.1,2100.0,21.1188,21.1188,21.1122,21.1122,2100.0
2012-03-27 12:50:00,32.1,32.11,32.08,32.09,12100.0,21.1122,21.1188,21.0991,21.1057,12100.0
2012-03-27 12:55:00,32.08,32.11,32.08,32.1,15700.0,21.0991,21.1188,21.0991,21.1122,15700.0
2012-03-27 13:00:00,32.11,32.11,32.1,32.11,1600.0,21.1188,21.1188,21.1122,21.1188,1600.0
2012-03-27 13:05:00,32.11,32.11,32.1,32.11,6300.0,21.1188,21.1188,21.1122,21.1188,6300.0
2012-03-27 13:10:00,32.11,32.11,32.1,32.11,7400.0,21.1188,21.1188,21.1122,21.1188,7400.0
2012-03-27 13:15:00,32.11,32.11,32.07,32.08,17200.0,21.1188,21.1188,21.0925,21.0991,17200.0
2012-03-27 13:20:00,32.08,32.09,32.07,32.08,4900.0,21.0991,21.1057,21.0925,21.0991,4900.0
2012-03-27 13:25:00,32.08,32.1,32.07,32.1,13400.0,21.0991,21.1122,21.0925,21.1122,13400.0
2012-03-27 13:30:00,32.1,32.11,32.09,32.1,5400.0,21.1122,21.1188,21.1057,21.1122,5400.0
2012-03-27 13:35:00,32.1,32.12,32.1,32.12,5300.0,21.1122,21.1254,21.1122,21.1254,5300.0
2012-03-27 13:40:00,32.11,32.13,32.11,32.13,9400.0,21.1188,21.132,21.1188,21.132,9400.0
2012-03-27 13:45:00,32.12,32.14,32.12,32.14,15000.0,21.1254,21.1386,21.1254,21.1386,15000.0
2012-03-27 13:50:00,32.14,32.14,32.12,32.12,6100.0,21.1386,21.1386,21.1254,21.1254,6100.0
2012-03-27 13:55:00,32.12,32.13,32.12,32.12,3800.0,21.1254,21.132,21.1254,21.1254,3800.0
2012-03-27 14:00:00,32.13,32.13,32.1,32.11,25100.0,21.132,21.132,21.1122,21.1188,25100.0
2012-03-27 14:05:00,32.11,32.11,32.09,32.1,15300.0,21.1188,21.1188,21.1057,21.1122,15300.0
2012-03-27 14:10:00,32.11,32.12,32.09,32.09,11400.0,21.1188,21.1254,21.1057,21.1057,11400.0
2012-03-27 14:15:00,32.1,32.11,32.1,32.1,5700.0,21.1122,21.1188,21.1122,21.1122,5700.0
2012-03-27 14:20:00,32.1,32.11,32.1,32.1,4500.0,21.1122,21.1188,21.1122,21.1122,4500.0
2012-03-27 14:25:00,32.1,32.11,32.1,32.11,6700.0,21.1122,21.1188,21.1122,21.1188,6700.0
2012-03-27 14:30:00,32.11,32.12,32.1,32.11,14200.0,21.1188,21.1254,21.1122,21.1188,14200.0
2012-03-27 14:35:00,32.11,32.12,32.1,32.1,31400.0,21.1188,21.1254,21.1122,21.1122,31400.0
2012-03-27 14:40:00,32.11,32.11,32.1,32.1,9400.0,21.1188,21.1188,21.1122,21.1122,9400.0
2012-03-27 14:45:00,32.1,32.11,32.1,32.11,10000.0,21.1122,21.1188,21.1122,21.1188,10000.0
2012-03-27 14:50:00,32.1,32.11,32.07,32.08,12700.0,21.1122,21.1188,21.0925,21.0991,12700.0
2012-03-27 14:55:00,32.07,32.09,32.07,32.08,13900.0,21.0925,21.1057,21.0925,21.0991,13900.0
2012-03-27 15:00:00,32.09,32.09,32.08,32.08,8400.0,21.1057,21.1057,21.0991,21.0991,8400.0
2012-03-27 15:05:00,32.09,32.11,32.08,32.11,21300.0,21.1057,21.1188,21.0991,21.1188,21300.0
2012-03-27 15:10:00,32.11,32.11,32.1,32.1,18200.0,21.1188,21.1188,21.1122,21.1122,18200.0
2012-03-27 15:15:00,32.11,32.11,32.04,32.04,41500.0,21.1188,21.1188,21.0728,21.0728,41500.0
2012-03-27 15:20:00,32.04,32.05,32.02,32.04,30900.0,21.0728,21.0794,21.0596,21.0728,30900.0
2012-03-27 15:25:00,32.04,32.04,32.03,32.04,14000.0,21.0728,21.0728,21.0662,21.0728,14000.0
2012-03-27 15:30:00,32.03,32.06,32.03,32.05,27300.0,21.0662,21.0859,21.0662,21.0794,27300.0
2012-03-27 15:35:00,32.06,32.06,32.04,32.05,38600.0,21.0859,21.0859,21.0728,21.0794,38600.0
2012-03-27 15:40:00,32.05,32.09,32.05,32.09,14400.0,21.0794,21.1057,21.0794,21.1057,14400.0
2012-03-27 15:45:00,32.08,32.09,32.03,32.05,46600.0,21.0991,21.1057,21.0662,21.0794,46600.0
2012-03-27 15:50:00,32.05,32.1,32.05,32.09,61600.0,21.0794,21.1122,21.0794,21.1057,61600.0
2012-03-27 15:55:00,32.09,32.09,32.05,32.09,112900.0,21.1057,21.1057,21.0794,21.1057,112900.0
2012-03-28 09:30:00,32.13,32.14,31.95,31.96,43000.0,21.132,21.1386,21.0136,21.0202,43000.0
2012-03-28 09:35:00,31.95,32.01,31.92,31.97,27700.0,21.0136,21.053,20.9939,21.0267,27700.0
2012-03-28 09:40:00,31.98,31.99,31.87,31.87,34400.0,21.0333,21.0399,20.961,20.961,34400.0
2012-03-28 09:45:00,31.88,31.94,31.87,31.93,13300.0,20.9675,21.007,20.961,21.0004,13300.0
2012-03-28 09:50:00,31.92,31.98,31.9,31.96,17200.0,20.9939,21.0333,20.9807,21.0202,17200.0
2012-03-28 09:55:00,31.96,31.99,31.93,31.96,24100.0,21.0202,21.0399,21.0004,21.0202,24100.0
2012-03-28 10:00:00,31.96,31.98,31.94,31.95,27300.0,21.0202,21.0333,21.007,21.0136,27300.0
2012-03-28 10:05:00,31.94,31.95,31.92,31.95,11600.0,21.007,21.0136,20.9939,21.0136,11600.0
2012-03-28 10:10:00,31.95,32.02,31.95,32.01,23300.0,21.0136,21.0596,21.0136,21.053,23300.0
2012-03-28 10:15:00,32.02,32.02,31.95,31.95,55000.0,21.0596,21.0596,21.0136,21.0136,55000.0
2012-03-28 10:20:00,31.95,31.98,31.93,31.98,18800.0,21.0136,21.0333,21.0004,21.0333,18800.0
2012-03-28 10:25:00,31.98,32.0,31.95,31.98,28300.0,21.0333,21.0465,21.0136,21.0333,28300.0
2012-03-28 10:30:00,31.98,31.98,31.91,31.91,22600.0,21.0333,21.0333,20.9873,20.9873,22600.0
2012-03-28 10:35:00,31.91,31.93,31.91,31.92,13600.0,20.9873,21.0004,20.9873,20.9939,13600.0
2012-03-28 10:40:00,31.91,31.92,31.9,31.9,22000.0,20.9873,20.9939,20.9807,20.9807,22000.0
2012-03-28 10:45:00,31.9,31.93,31.9,31.92,18600.0,20.9807,21.0004,20.9807,20.9939,18600.0
2012-03-28 10:50:00,31.93,31.93,31.86,31.87,25300.0,21.0004,21.0004,20.9544,20.961,25300.0
2012-03-28 10:55:00,31.87,31.89,31.85,31.89,9900.0,20.961,20.9741,20.9478,20.9741,9900.0
2012-03-28 11:00:00,31.9,31.92,31.88,31.89,13300.0,20.9807,20.9939,20.9675,20.9741,13300.0
2012-03-28 11:05:00,31.89,31.93,31.89,31.93,9400.0,20.9741,21.0004,20.9741,21.0004,9400.0
2012-03-28 11:10:00,31.93,31.97,31.93,31.97,17300.0,21.0004,21.0267,21.0004,21.0267,17300.0
2012-03-28 11:15:00,31.97,32.01,31.96,31.99,18500.0,21.0267,21.053,21.0202,21.0399,18500.0
2012-03-28 11:20:00,31.99,32.01,31.99,32.0,12800.0,21.0399,21.053,21.0399,21.0465,12800.0
2012-03-28 11:25:00,32.01,32.01,32.0,32.01,13800.0,21.053,21.053,21.0465,21.053,13800.0
2012-03-28 11:30:00,32.0,32.02,31.99,31.99,21300.0,21.0465,21.0596,21.0399,21.0399,21300.0
2012-03-28 11:35:00,31.99,31.99,31.96,31.96,14900.0,21.0399,21.0399,21.0202,21.0202,14900.0
2012-03-28 11:40:00,31.96,31.97,31.95,31.95,12600.0,21.0202,21.0267,21.0136,21.0136,12600.0
2012-03-28 11:45:00,31.95,31.96,31.93,31.95,20300.0,21.0136,21.0202,21.0004,21.0136,20300.0
2012-03-28 11:50:00,31.94,31.95,31.9,31.94,20300.0,21.007,21.0136,20.9807,21.007,20300.0
2012-03-28 11:55:00,31.93,31.94,31.88,31.89,27700.0,21.0004,21.007,20.9675,20.9741,27700.0
2012-03-28 12:00:00,31.9,31.91,31.88,31.91,18700.0,20.9807,20.9873,20.9675,20.9873,18700.0
2012-03-28 12:05:00,31.9,31.93,31.9,31.92,16700.0,20.9807,21.0004,20.9807,20.9939,16700.0
2012-03-28 12:10:00,31.92,31.92,31.9,31.91,9200.0,20.9939,20.9939,20.9807,20.9873,9200.0
2012-03-28 12:15:00,31.92,31.97,31.91,31.94,17900.0,20.9939,21.0267,20.9873,21.007,17900.0
2012-03-28 12:20:00,31.94,31.94,31.93,31.94,4600.0,21.007,21.007,21.0004,21.007,4600.0
2012-03-28 12:25:00,31.94,31.95,31.93,31.95,15300.0,21.007,21.0136,21.0004,21.0136,15300.0
2012-03-28 12:30:00,31.95,31.96,31.91,31.94,39600.0,21.0136,21.0202,20.9873,21.007,39600.0
2012-03-28 12:35:00,31.94,31.95,31.93,31.94,10700.0,21.007,21.0136,21.0004,21.007,10700.0
2012-03-28 12:40:00,31.95,31.98,31.95,31.96,15200.0,21.0136,21.0333,21.0136,21.0202,15200.0
2012-03-28 12:45:00,31.96,31.98,31.96,31.96,10400.0,21.0202,21.0333,21.0202,21.0202,10400.0
2012-03-28 12:50:00,31.96,31.97,31.94,31.95,12200.0,21.0202,21.0267,21.007,21.0136,12200.0
2012-03-28 12:55:00,31.95,31.96,31.94,31.94,16200.0,21.0136,21.0202,21.007,21.007,16200.0
2012-03-28 13:00:00,31.95,31.96,31.95,31.96,12800.0,21.0136,21.0202,21.0136,21.0202,12800.0
2012-03-28 13:05:00,31.96,31.96,31.94,31.94,14600.0,21.0202,21.0202,21.007,21.007,14600.0
2012-03-28 13:10:00,31.95,31.95,31.92,31.93,11500.0,21.0136,21.0136,20.9939,21.0004,11500.0
2012-03-28 13:15:00,31.93,31.96,31.93,31.96,14800.0,21.0004,21.0202,21.0004,21.0202,14800.0
2012-03-28 13:20:00,31.96,31.96,31.92,31.94,16400.0,21.0202,21.0202,20.9939,21.007,16400.0
2012-03-28 13:25:00,31.95,31.97,31.94,31.97,9100.0,21.0136,21.0267,21.007,21.0267,9100.0
2012-03-28 13:30:00,31.96,31.96,31.93,31.95,19400.0,21.0202,21.0202,21.0004,21.0136,19400.0
2012-03-28 13:35:00,31.96,31.96,31.93,31.96,24300.0,21.0202,21.0202,21.0004,21.0202,24300.0
2012-03-28 13:40:00,31.96,31.97,31.95,31.95,16100.0,21.0202,21.0267,21.0136,21.0136,16100.0
2012-03-28 13:45:00,31.94,31.95,31.91,31.94,35900.0,21.007,21.0136,20.9873,21.007,35900.0
2012-03-28 13:50:00,31.94,31.95,31.93,31.95,11800.0,21.007,21.0136,21.0004,21.0136,11800.0
2012-03-28 13:55:00,31.94,31.96,31.94,31.96,12500.0,21.007,21.0202,21.007,21.0202,12500.0
2012-03-28 14:00:00,31.96,31.96,31.94,31.95,32600.0,21.0202,21.0202,21.007,21.0136,32600.0
2012-03-28 14:05:00,31.95,31.96,31.92,31.95,26500.0,21.0136,21.0202,20.9939,21.0136,26500.0
2012-03-28 14:10:00,31.95,31.96,31.91,31.96,23200.0,21.0136,21.0202,20.9873,21.0202,23200.0
2012-03-28 14:15:00,31.96,31.96,31.92,31.92,30600.0,21.0202,21.0202,20.9939,20.9939,30600.0
2012-03-28 14:20:00,31.92,31.95,31.91,31.94,17800.0,20.9939,21.0136,20.9873,21.007,17800.0
2012-03-28 14:25:00,31.95,31.96,31.93,31.94,23500.0,21.0136,21.0202,21.0004,21.007,23500.0
2012-03-28 14:30:00,31.94,31.95,31.93,31.94,15900.0,21.007,21.0136,21.0004,21.007,15900.0
2012-03-28 14:35:00,31.94,31.96,31.94,31.95,21200.0,21.007,21.0202,21.007,21.0136,21200.0
2012-03-28 14:40:00,31.95,31.95,31.92,31.94,23600.0,21.0136,21.0136,20.9939,21.007,23600.0
2012-03-28 14:45:00,31.93,31.96,31.93,31.95,20000.0,21.0004,21.0202,21.0004,21.0136,20000.0
2012-03-28 14:50:00,31.95,31.96,31.94,31.96,11500.0,21.0136,21.0202,21.007,21.0202,11500.0
2012-03-28 14:55:00,31.95,31.98,31.95,31.97,16400.0,21.0136,21.0333,21.0136,21.0267,16400.0
2012-03-28 15:00:00,31.97,31.99,31.96,31.98,29600.0,21.0267,21.0399,21.0202,21.0333,29600.0
2012-03-28 15:05:00,31.99,31.99,31.97,31.97,28600.0,21.0399,21.0399,21.0267,21.0267,28600.0
2012-03-28 15:10:00,31.98,31.98,31.96,31.97,21800.0,21.0333,21.0333,21.0202,21.0267,21800.0
2012-03-28 15:15:00,31.96,31.98,31.96,31.96,30400.0,21.0202,21.0333,21.0202,21.0202,30400.0
2012-03-28 15:20:00,31.96,31.98,31.94,31.97,75900.0,21.0202,21.0333,21.007,21.0267,75900.0
2012-03-28 15:25:00,31.98,31.98,31.94,31.94,19800.0,21.0333,21.0333,21.007,21.007,19800.0
2012-03-28 15:30:00,31.95,31.96,31.94,31.94,35700.0,21.0136,21.0202,21.007,21.007,35700.0
2012-03-28 15:35:00,31.95,31.95,31.89,31.92,54900.0,21.0136,21.0136,20.9741,20.9939,54900.0
2012-03-28 15:40:00,31.93,31.93,31.91,31.93,47400.0,21.0004,21.0004,20.9873,21.0004,47400.0
2012-03-28 15:45:00,31.94,31.96,31.93,31.93,51100.0,21.007,21.0202,21.0004,21.0004,51100.0
2012-03-28 15:50:00,31.93,31.96,31.93,31.95,62100.0,21.0004,21.0202,21.0004,21.0136,62100.0
2012-03-28 15:55:00,31.95,31.98,31.95,31.98,149900.0,21.0136,21.0333,21.0136,21.0333,149900.0
2012-03-29 09:30:00,31.66,31.72,31.4,31.43,207500.0,20.8229,20.8623,20.6519,20.6716,207500.0
2012-03-29 09:35:00,31.44,31.45,31.3,31.36,102600.0,20.6782,20.6847,20.5861,20.6255,102600.0
2012-03-29 09:40:00,31.36,31.67,31.36,31.61,132800.0,20.6255,20.8294,20.6255,20.79,132800.0
2012-03-29 09:45:00,31.61,31.87,31.6,31.87,101300.0,20.79,20.961,20.7834,20.961,101300.0
2012-03-29 09:50:00,31.86,31.91,31.77,31.79,57600.0,20.9544,20.9873,20.8952,20.9084,57600.0
2012-03-29 09:55:00,31.78,31.78,31.66,31.68,103100.0,20.9018,20.9018,20.8229,20.836,103100.0
2012-03-29 10:00:00,31.67,31.85,31.63,31.84,95400.0,20.8294,20.9478,20.8031,20.9412,95400.0
2012-03-29 10:05:00,31.84,31.88,31.78,31.78,51600.0,20.9412,20.9675,20.9018,20.9018,51600.0
2012-03-29 10:10:00,31.77,31.78,31.69,31.7,64700.0,20.8952,20.9018,20.8426,20.8492,64700.0
2012-03-29 10:15:00,31.7,31.73,31.62,31.71,35300.0,20.8492,20.8689,20.7965,20.8557,35300.0
2012-03-29 10:20:00,31.71,31.74,31.68,31.7,22400.0,20.8557,20.8755,20.836,20.8492,22400.0
2012-03-29 10:25:00,31.7,31.71,31.63,31.64,35700.0,20.8492,20.8557,20.8031,20.8097,35700.0
2012-03-29 10:30:00,31.63,31.64,31.57,31.58,40300.0,20.8031,20.8097,20.7637,20.7702,40300.0
2012-03-29 10:35:00,31.57,31.59,31.51,31.55,48400.0,20.7637,20.7768,20.7242,20.7505,48400.0
2012-03-29 10:40:00,31.54,31.59,31.54,31.58,29400.0,20.7439,20.7768,20.7439,20.7702,29400.0
2012-03-29 10:45:00,31.58,31.59,31.57,31.59,16700.0,20.7702,20.7768,20.7637,20.7768,16700.0
2012-03-29 10:50:00,31.58,31.62,31.57,31.61,43600.0,20.7702,20.7965,20.7637,20.79,43600.0
2012-03-29 10:55:00,31.61,31.71,31.59,31.7,31000.0,20.79,20.8557,20.7768,20.8492,31000.0
2012-03-29 11:00:00,31.69,31.73,31.67,31.72,27000.0,20.8426,20.8689,20.8294,20.8623,27000.0
2012-03-29 11:05:00,31.71,31.72,31.65,31.65,16600.0,20.8557,20.8623,20.8163,20.8163,16600.0
2012-03-29 11:10:00,31.65,31.66,31.61,31.62,24400.0,20.8163,20.8229,20.79,20.7965,24400.0
2012-03-29 11:15:00,31.63,31.63,31.55,31.55,21000.0,20.8031,20.8031,20.7505,20.7505,21000.0
2012-03-29 11:20:00,31.56,31.62,31.55,31.6,30900.0,20.7571,20.7965,20.7505,20.7834,30900.0
2012-03-29 11:25:00,31.6,31.6,31.55,31.56,24800.0,20.7834,20.7834,20.7505,20.7571,24800.0
2012-03-29 11:30:00,31.55,31.57,31.54,31.55,21200.0,20.7505,20.7637,20.7439,20.7505,21200.0
2012-03-29 11:35:00,31.55,31.58,31.53,31.55,21800.0,20.7505,20.7702,20.7374,20.7505,21800.0
2012-03-29 11:40:00,31.55,31.61,31.55,31.58,12500.0,20.7505,20.79,20.7505,20.7702,12500.0
2012-03-29 11:45:00,31.57,31.57,31.52,31.52,15900.0,20.7637,20.7637,20.7308,20.7308,15900.0
2012-03-29 11:50:00,31.53,31.53,31.47,31.48,39500.0,20.7374,20.7374,20.6979,20.7045,39500.0
2012-03-29 11:55:00,31.48,31.5,31.42,31.44,41100.0,20.7045,20.7176,20.665,20.6782,41100.0
2012-03-29 12:00:00,31.44,31.52,31.44,31.51,26800.0,20.6782,20.7308,20.6782,20.7242,26800.0
2012-03-29 12:05:00,31.51,31.56,31.5,31.56,20800.0,20.7242,20.7571,20.7176,20.7571,20800.0
2012-03-29 12:10:00,31.55,31.56,31.51,31.52,15500.0,20.7505,20.7571,20.7242,20.7308,15500.0
2012-03-29 12:15:00,31.51,31.52,31.51,31.51,5700.0,20.7242,20.7308,20.7242,20.7242,5700.0
2012-03-29 12:20:00,31.51,31.52,31.45,31.45,22800.0,20.7242,20.7308,20.6847,20.6847,22800.0
2012-03-29 12:25:00,31.45,31.51,31.45,31.5,24300.0,20.6847,20.7242,20.6847,20.7176,24300.0
2012-03-29 12:30:00,31.5,31.53,31.45,31.48,32500.0,20.7176,20.7374,20.6847,20.7045,32500.0
2012-03-29 12:35:00,31.48,31.51,31.46,31.51,16300.0,20.7045,20.7242,20.6913,20.7242,16300.0
2012-03-29 12:40:00,31.52,31.53,31.45,31.46,79800.0,20.7308,20.7374,20.6847,20.6913,79800.0
2012-03-29 12:45:00,31.45,31.45,31.4,31.4,38300.0,20.6847,20.6847,20.6519,20.6519,38300.0
2012-03-29 12:50:00,31.4,31.42,31.4,31.42,26400.0,20.6519,20.665,20.6519,20.665,26400.0
2012-03-29 12:55:00,31.42,31.46,31.42,31.44,25500.0,20.665,20.6913,20.665,20.6782,25500.0
2012-03-29 13:00:00,31.44,31.44,31.4,31.41,10700.0,20.6782,20.6782,20.6519,20.6584,10700.0
2012-03-29 13:05:00,31.4,31.41,31.37,31.37,18600.0,20.6519,20.6584,20.6321,20.6321,18600.0
2012-03-29 13:10:00,31.38,31.38,31.33,31.33,22100.0,20.6387,20.6387,20.6058,20.6058,22100.0
2012-03-29 13:15:00,31.34,31.34,31.31,31.31,14800.0,20.6124,20.6124,20.5927,20.5927,14800.0
2012-03-29 13:20:00,31.32,31.35,31.31,31.31,43100.0,20.5992,20.619,20.5927,20.5927,43100.0
2012-03-29 13:25:00,31.31,31.33,31.3,31.31,17000.0,20.5927,20.6058,20.5861,20.5927,17000.0
2012-03-29 13:30:00,31.32,31.34,31.31,31.33,13300.0,20.5992,20.6124,20.5927,20.6058,13300.0
2012-03-29 13:35:00,31.34,31.4,31.34,31.37,27200.0,20.6124,20.6519,20.6124,20.6321,27200.0
2012-03-29 13:40:00,31.37,31.38,31.35,31.35,7400.0,20.6321,20.6387,20.619,20.619,7400.0
2012-03-29 13:45:00,31.35,31.36,31.32,31.34,20200.0,20.619,20.6255,20.5992,20.6124,20200.0
2012-03-29 13:50:00,31.34,31.36,31.32,31.35,21800.0,20.6124,20.6255,20.5992,20.619,21800.0
2012-03-29 13:55:00,31.35,31.42,31.35,31.39,25800.0,20.619,20.665,20.619,20.6453,25800.0
2012-03-29 14:00:00,31.4,31.45,31.39,31.43,16300.0,20.6519,20.6847,20.6453,20.6716,16300.0
2012-03-29 14:05:00,31.42,31.43,31.4,31.41,17200.0,20.665,20.6716,20.6519,20.6584,17200.0
2012-03-29 14:10:00,31.4,31.45,31.4,31.43,22300.0,20.6519,20.6847,20.6519,20.6716,22300.0
2012-03-29 14:15:00,31.44,31.49,31.43,31.48,24000.0,20.6782,20.711,20.6716,20.7045,24000.0
2012-03-29 14:20:00,31.48,31.48,31.44,31.44,23900.0,20.7045,20.7045,20.6782,20.6782,23900.0
2012-03-29 14:25:00,31.45,31.48,31.43,31.46,20700.0,20.6847,20.7045,20.6716,20.6913,20700.0
2012-03-29 14:30:00,31.45,31.47,31.45,31.46,7600.0,20.6847,20.6979,20.6847,20.6913,7600.0
2012-03-29 14:35:00,31.47,31.48,31.46,31.48,17100.0,20.6979,20.7045,20.6913,20.7045,17100.0
2012-03-29 14:40:00,31.48,31.5,31.47,31.49,32900.0,20.7045,20.7176,20.6979,20.711,32900.0
2012-03-29 14:45:00,31.5,31.5,31.49,31.5,19700.0,20.7176,20.7176,20.711,20.7176,19700.0
2012-03-29 14:50:00,31.5,31.5,31.47,31.47,46300.0,20.7176,20.7176,20.6979,20.6979,46300.0
2012-03-29 14:55:00,31.47,31.49,31.44,31.44,37600.0,20.6979,20.711,20.6782,20.6782,37600.0
2012-03-29 15:00:00,31.45,31.45,31.39,31.39,44800.0,20.6847,20.6847,20.6453,20.6453,44800.0
2012-03-29 15:05:00,31.39,31.4,31.38,31.39,24400.0,20.6453,20.6519,20.6387,20.6453,24400.0
2012-03-29 15:10:00,31.4,31.45,31.39,31.4,70700.0,20.6519,20.6847,20.6453,20.6519,70700.0
2012-03-29 15:15:00,31.41,31.43,31.39,31.4,54200.0,20.6584,20.6716,20.6453,20.6519,54200.0
2012-03-29 15:20:00,31.4,31.41,31.35,31.37,49100.0,20.6519,20.6584,20.619,20.6321,49100.0
2012-03-29 15:25:00,31.36,31.37,31.35,31.35,28600.0,20.6255,20.6321,20.619,20.619,28600.0
2012-03-29 15:30:00,31.35,31.36,31.33,31.35,79800.0,20.619,20.6255,20.6058,20.619,79800.0
2012-03-29 15:35:00,31.34,31.35,31.26,31.26,126800.0,20.6124,20.619,20.5598,20.5598,126800.0
2012-03-29 15:40:00,31.26,31.33,31.26,31.32,47400.0,20.5598,20.6058,20.5598,20.5992,47400.0
2012-03-29 15:45:00,31.33,31.35,31.3,31.31,87800.0,20.6058,20.619,20.5861,20.5927,87800.0
2012-03-29 15:50:00,31.32,31.4,31.32,31.38,114100.0,20.5992,20.6519,20.5992,20.6387,114100.0
2012-03-29 15:55:00,31.39,31.4,31.33,31.35,305000.0,20.6453,20.6519,20.6058,20.619,305000.0
2012-03-30 09:30:00,31.52,31.52,31.3,31.31,104400.0,20.7308,20.7308,20.5861,20.5927,104400.0
2012-03-30 09:35:00,31.3,31.34,31.25,31.33,41500.0,20.5861,20.6124,20.5532,20.6058,41500.0
2012-03-30 09:40:00,31.33,31.34,31.29,31.29,24900.0,20.6058,20.6124,20.5795,20.5795,24900.0
2012-03-30 09:45:00,31.29,31.31,31.28,31.29,26600.0,20.5795,20.5927,20.5729,20.5795,26600.0
2012-03-30 09:50:00,31.28,31.31,31.28,31.3,42800.0,20.5729,20.5927,20.5729,20.5861,42800.0
2012-03-30 09:55:00,31.3,31.32,31.26,31.27,41600.0,20.5861,20.5992,20.5598,20.5663,41600.0
2012-03-30 10:00:00,31.26,31.27,31.2,31.25,64600.0,20.5598,20.5663,20.5203,20.5532,64600.0
2012-03-30 10:05:00,31.25,31.25,31.24,31.25,13300.0,20.5532,20.5532,20.5466,20.5532,13300.0
2012-03-30 10:10:00,31.25,31.25,31.24,31.25,30700.0,20.5532,20.5532,20.5466,20.5532,30700.0
2012-03-30 10:15:00,31.25,31.25,31.24,31.25,41400.0,20.5532,20.5532,20.5466,20.5532,41400.0
2012-03-30 10:20:00,31.25,31.25,31.22,31.23,21000.0,20.5532,20.5532,20.5335,20.54,21000.0
2012-03-30 10:25:00,31.23,31.23,31.19,31.2,24800.0,20.54,20.54,20.5137,20.5203,24800.0
2012-03-30 10:30:00,31.2,31.22,31.2,31.22,12900.0,20.5203,20.5335,20.5203,20.5335,12900.0
2012-03-30 10:35:00,31.22,31.22,31.18,31.19,27100.0,20.5335,20.5335,20.5072,20.5137,27100.0
2012-03-30 10:40:00,31.19,31.2,31.18,31.19,22900.0,20.5137,20.5203,20.5072,20.5137,22900.0
2012-03-30 10:45:00,31.19,31.21,31.18,31.21,26300.0,20.5137,20.5269,20.5072,20.5269,26300.0
2012-03-30 10:50:00,31.21,31.21,31.2,31.21,12900.0,20.5269,20.5269,20.5203,20.5269,12900.0
2012-03-30 10:55:00,31.21,31.23,31.21,31.22,12000.0,20.5269,20.54,20.5269,20.5335,12000.0
2012-03-30 11:00:00,31.22,31.27,31.21,31.26,15200.0,20.5335,20.5663,20.5269,20.5598,15200.0
2012-03-30 11:05:00,31.26,31.28,31.26,31.26,14800.0,20.5598,20.5729,20.5598,20.5598,14800.0
2012-03-30 11:10:00,31.27,31.32,31.26,31.31,29600.0,20.5663,20.5992,20.5598,20.5927,29600.0
2012-03-30 11:15:00,31.32,31.36,31.31,31.36,25700.0,20.5992,20.6255,20.5927,20.6255,25700.0
2012-03-30 11:20:00,31.36,31.37,31.35,31.36,16700.0,20.6255,20.6321,20.619,20.6255,16700.0
2012-03-30 11:25:00,31.36,31.36,31.33,31.34,9900.0,20.6255,20.6255,20.6058,20.6124,9900.0
2012-03-30 11:30:00,31.34,31.34,31.29,31.31,25100.0,20.6124,20.6124,20.5795,20.5927,25100.0
2012-03-30 11:35:00,31.3,31.31,31.26,31.27,17200.0,20.5861,20.5927,20.5598,20.5663,17200.0
2012-03-30 11:40:00,31.26,31.27,31.26,31.26,15100.0,20.5598,20.5663,20.5598,20.5598,15100.0
2012-03-30 11:45:00,31.27,31.27,31.26,31.26,8500.0,20.5663,20.5663,20.5598,20.5598,8500.0
2012-03-30 11:50:00,31.26,31.32,31.26,31.28,35300.0,20.5598,20.5992,20.5598,20.5729,35300.0
2012-03-30 11:55:00,31.27,31.28,31.21,31.21,42400.0,20.5663,20.5729,20.5269,20.5269,42400.0
2012-03-30 12:00:00,31.21,31.21,31.17,31.18,24000.0,20.5269,20.5269,20.5006,20.5072,24000.0
2012-03-30 12:05:00,31.18,31.19,31.18,31.19,20100.0,20.5072,20.5137,20.5072,20.5137,20100.0
2012-03-30 12:10:00,31.18,31.19,31.17,31.18,28900.0,20.5072,20.5137,20.5006,20.5072,28900.0
2012-03-30 12:15:00,31.17,31.18,31.16,31.16,18700.0,20.5006,20.5072,20.494,20.494,18700.0
2012-03-30 12:20:00,31.16,31.17,31.13,31.13,88000.0,20.494,20.5006,20.4743,20.4743,88000.0
2012-03-30 12:25:00,31.14,31.15,31.13,31.15,15800.0,20.4808,20.4874,20.4743,20.4874,15800.0
2012-03-30 12:30:00,31.15,31.18,31.15,31.18,33700.0,20.4874,20.5072,20.4874,20.5072,33700.0
2012-03-30 12:35:00,31.18,31.2,31.15,31.19,58200.0,20.5072,20.5203,20.4874,20.5137,58200.0
2012-03-30 12:40:00,31.19,31.22,31.17,31.21,33900.0,20.5137,20.5335,20.5006,20.5269,33900.0
2012-03-30 12:45:00,31.21,31.22,31.21,31.22,9400.0,20.5269,20.5335,20.5269,20.5335,9400.0
2012-03-30 12:50:00,31.21,31.24,31.21,31.24,19400.0,20.5269,20.5466,20.5269,20.5466,19400.0
2012-03-30 12:55:00,31.23,31.25,31.2,31.22,42600.0,20.54,20.5532,20.5203,20.5335,42600.0
2012-03-30 13:00:00,31.22,31.23,31.21,31.22,16400.0,20.5335,20.54,20.5269,20.5335,16400.0
2012-03-30 13:05:00,31.22,31.23,31.21,31.22,21300.0,20.5335,20.54,20.5269,20.5335,21300.0
2012-03-30 13:10:00,31.21,31.25,31.21,31.25,27200.0,20.5269,20.5532,20.5269,20.5532,27200.0
2012-03-30 13:15:00,31.25,31.26,31.2,31.25,49500.0,20.5532,20.5598,20.5203,20.5532,49500.0
2012-03-30 13:20:00,31.25,31.27,31.2,31.26,33000.0,20.5532,20.5663,20.5203,20.5598,33000.0
2012-03-30 13:25:00,31.26,31.27,31.25,31.26,11800.0,20.5598,20.5663,20.5532,20.5598,11800.0
2012-03-30 13:30:00,31.25,31.26,31.25,31.25,19300.0,20.5532,20.5598,20.5532,20.5532,19300.0
2012-03-30 13:35:00,31.25,31.26,31.2,31.23,70700.0,20.5532,20.5598,20.5203,20.54,70700.0
2012-03-30 13:40:00,31.24,31.24,31.23,31.23,20600.0,20.5466,20.5466,20.54,20.54,20600.0
2012-03-30 13:45:00,31.23,31.24,31.23,31.23,27300.0,20.54,20.5466,20.54,20.54,27300.0
2012-03-30 13:50:00,31.23,31.24,31.18,31.19,64600.0,20.54,20.5466,20.5072,20.5137,64600.0
2012-03-30 13:55:00,31.19,31.21,31.18,31.2,23500.0,20.5137,20.5269,20.5072,20.5203,23500.0
2012-03-30 14:00:00,31.2,31.21,31.2,31.21,17400.0,20.5203,20.5269,20.5203,20.5269,17400.0
2012-03-30 14:05:00,31.2,31.21,31.2,31.2,17400.0,20.5203,20.5269,20.5203,20.5203,17400.0
2012-03-30 14:10:00,31.19,31.21,31.17,31.19,71400.0,20.5137,20.5269,20.5006,20.5137,71400.0
2012-03-30 14:15:00,31.19,31.21,31.19,31.2,26000.0,20.5137,20.5269,20.5137,20.5203,26000.0
2012-03-30 14:20:00,31.2,31.21,31.14,31.15,65800.0,20.5203,20.5269,20.4808,20.4874,65800.0
2012-03-30 14:25:00,31.15,31.16,31.13,31.13,33600.0,20.4874,20.494,20.4743,20.4743,33600.0
2012-03-30 14:30:00,31.13,31.14,31.12,31.13,18400.0,20.4743,20.4808,20.4677,20.4743,18400.0
2012-03-30 14:35:00,31.12,31.12,31.11,31.11,16600.0,20.4677,20.4677,20.4611,20.4611,16600.0
2012-03-30 14:40:00,31.12,31.16,31.11,31.16,27100.0,20.4677,20.494,20.4611,20.494,27100.0
2012-03-30 14:45:00,31.16,31.19,31.15,31.18,58500.0,20.494,20.5137,20.4874,20.5072,58500.0
2012-03-30 14:50:00,31.18,31.19,31.17,31.18,25100.0,20.5072,20.5137,20.5006,20.5072,25100.0
2012-03-30 14:55:00,31.17,31.18,31.12,31.12,38300.0,20.5006,20.5072,20.4677,20.4677,38300.0
2012-03-30 15:00:00,31.12,31.13,31.07,31.09,76600.0,20.4677,20.4743,20.4348,20.448,76600.0
2012-03-30 15:05:00,31.08,31.08,31.04,31.05,76700.0,20.4414,20.4414,20.4151,20.4217,76700.0
2012-03-30 15:10:00,31.05,31.08,31.04,31.07,79500.0,20.4217,20.4414,20.4151,20.4348,79500.0
2012-03-30 15:15:00,31.07,31.08,31.06,31.06,51500.0,20.4348,20.4414,20.4282,20.4282,51500.0
2012-03-30 15:20:00,31.07,31.07,31.04,31.05,53600.0,20.4348,20.4348,20.4151,20.4217,53600.0
2012-03-30 15:25:00,31.04,31.05,31.01,31.01,120600.0,20.4151,20.4217,20.3953,20.3953,120600.0
2012-03-30 15:30:00,31.01,31.04,31.0,31.04,111100.0,20.3953,20.4151,20.3888,20.4151,111100.0
2012-03-30 15:35:00,31.04,31.04,31.0,31.0,117400.0,20.4151,20.4151,20.3888,20.3888,117400.0
2012-03-30 15:40:00,31.01,31.06,31.0,31.04,153700.0,20.3953,20.4282,20.3888,20.4151,153700.0
2012-03-30 15:45:00,31.04,31.04,31.0,31.0,95400.0,20.4151,20.4151,20.3888,20.3888,95400.0
2012-03-30 15:50:00,31.0,31.03,30.99,30.99,165000.0,20.3888,20.4085,20.3822,20.3822,165000.0
2012-03-30 15:55:00,31.0,31.0,30.99,31.0,211800.0,20.3888,20.3888,20.3822,20.3888,211800.0
2012-04-02 09:30:00,30.87,30.95,30.83,30.84,170400.0,20.3033,20.3559,20.277,20.2835,170400.0
2012-04-02 09:35:00,30.83,30.84,30.78,30.83,50200.0,20.277,20.2835,20.2441,20.277,50200.0
2012-04-02 09:40:00,30.82,30.89,30.81,30.85,34900.0,20.2704,20.3164,20.2638,20.2901,34900.0
2012-04-02 09:45:00,30.85,30.88,30.85,30.86,19400.0,20.2901,20.3098,20.2901,20.2967,19400.0
2012-04-02 09:50:00,30.86,30.89,30.86,30.88,34500.0,20.2967,20.3164,20.2967,20.3098,34500.0
2012-04-02 09:55:00,30.88,30.89,30.86,30.88,24900.0,20.3098,20.3164,20.2967,20.3098,24900.0
2012-04-02 10:00:00,30.88,31.03,30.88,31.01,61900.0,20.3098,20.4085,20.3098,20.3953,61900.0
2012-04-02 10:05:00,31.01,31.07,31.01,31.05,37400.0,20.3953,20.4348,20.3953,20.4217,37400.0
2012-04-02 10:10:00,31.06,31.07,31.03,31.05,56100.0,20.4282,20.4348,20.4085,20.4217,56100.0
2012-04-02 10:15:00,31.04,31.09,31.04,31.08,39600.0,20.4151,20.448,20.4151,20.4414,39600.0
2012-04-02 10:20:00,31.08,31.1,31.08,31.1,10700.0,20.4414,20.4545,20.4414,20.4545,10700.0
2012-04-02 10:25:00,31.1,31.13,31.1,31.12,21500.0,20.4545,20.4743,20.4545,20.4677,21500.0
2012-04-02 10:30:00,31.12,31.13,31.12,31.12,17700.0,20.4677,20.4743,20.4677,20.4677,17700.0
2012-04-02 10:35:00,31.13,31.13,31.09,31.1,29800.0,20.4743,20.4743,20.448,20.4545,29800.0
2012-04-02 10:40:00,31.11,31.11,31.07,31.07,23300.0,20.4611,20.4611,20.4348,20.4348,23300.0
2012-04-02 10:45:00,31.08,31.09,31.07,31.08,19800.0,20.4414,20.448,20.4348,20.4414,19800.0
2012-04-02 10:50:00,31.09,31.11,31.09,31.11,18800.0,20.448,20.4611,20.448,20.4611,18800.0
2012-04-02 10:55:00,31.1,31.17,31.1,31.17,36100.0,20.4545,20.5006,20.4545,20.5006,36100.0
2012-04-02 11:00:00,31.17,31.19,31.12,31.14,43000.0,20.5006,20.5137,20.4677,20.4808,43000.0
2012-04-02 11:05:00,31.15,31.19,31.14,31.18,26800.0,20.4874,20.5137,20.4808,20.5072,26800.0
2012-04-02 11:10:00,31.18,31.22,31.18,31.22,24900.0,20.5072,20.5335,20.5072,20.5335,24900.0
2012-04-02 11:15:00,31.22,31.23,31.18,31.19,49200.0,20.5335,20.54,20.5072,20.5137,49200.0
2012-04-02 11:20:00,31.2,31.22,31.2,31.21,11400.0,20.5203,20.5335,20.5203,20.5269,11400.0
2012-04-02 11:25:00,31.21,31.25,31.21,31.25,54000.0,20.5269,20.5532,20.5269,20.5532,54000.0
2012-04-02 11:30:00,31.24,31.25,31.23,31.24,16000.0,20.5466,20.5532,20.54,20.5466,16000.0
2012-04-02 11:35:00,31.25,31.25,31.23,31.25,24000.0,20.5532,20.5532,20.54,20.5532,24000.0
2012-04-02 11:40:00,31.24,31.25,31.24,31.25,12500.0,20.5466,20.5532,20.5466,20.5532,12500.0
2012-04-02 11:45:00,31.25,31.33,31.25,31.31,48500.0,20.5532,20.6058,20.5532,20.5927,48500.0
2012-04-02 11:50:00,31.31,31.35,31.31,31.34,17800.0,20.5927,20.619,20.5927,20.6124,17800.0
2012-04-02 11:55:00,31.34,31.36,31.33,31.34,23800.0,20.6124,20.6255,20.6058,20.6124,23800.0
2012-04-02 12:00:00,31.34,31.35,31.34,31.34,25300.0,20.6124,20.619,20.6124,20.6124,25300.0
2012-04-02 12:05:00,31.34,31.36,31.34,31.35,20600.0,20.6124,20.6255,20.6124,20.619,20600.0
2012-04-02 12:10:00,31.35,31.36,31.32,31.33,32600.0,20.619,20.6255,20.5992,20.6058,32600.0
2012-04-02 12:15:00,31.33,31.33,31.32,31.33,24500.0,20.6058,20.6058,20.5992,20.6058,24500.0
2012-04-02 12:20:00,31.33,31.35,31.32,31.35,12700.0,20.6058,20.619,20.5992,20.619,12700.0
2012-04-02 12:25:00,31.35,31.35,31.34,31.35,12400.0,20.619,20.619,20.6124,20.619,12400.0
2012-04-02 12:30:00,31.35,31.35,31.34,31.35,17500.0,20.619,20.619,20.6124,20.619,17500.0
2012-04-02 12:35:00,31.35,31.35,31.34,31.35,9700.0,20.619,20.619,20.6124,20.619,9700.0
2012-04-02 12:40:00,31.35,31.35,31.33,31.33,29800.0,20.619,20.619,20.6058,20.6058,29800.0
2012-04-02 12:45:00,31.33,31.34,31.32,31.32,11400.0,20.6058,20.6124,20.5992,20.5992,11400.0
2012-04-02 12:50:00,31.33,31.36,31.32,31.32,37100.0,20.6058,20.6255,20.5992,20.5992,37100.0
2012-04-02 12:55:00,31.32,31.35,31.31,31.32,24200.0,20.5992,20.619,20.5927,20.5992,24200.0
2012-04-02 13:00:00,31.32,31.35,31.31,31.34,36600.0,20.5992,20.619,20.5927,20.6124,36600.0
2012-04-02 13:05:00,31.34,31.39,31.34,31.39,30400.0,20.6124,20.6453,20.6124,20.6453,30400.0
2012-04-02 13:10:00,31.38,31.43,31.38,31.43,85000.0,20.6387,20.6716,20.6387,20.6716,85000.0
2012-04-02 13:15:00,31.43,31.45,31.43,31.44,27500.0,20.6716,20.6847,20.6716,20.6782,27500.0
2012-04-02 13:20:00,31.45,31.49,31.44,31.49,71200.0,20.6847,20.711,20.6782,20.711,71200.0
2012-04-02 13:25:00,31.49,31.52,31.48,31.51,41000.0,20.711,20.7308,20.7045,20.7242,41000.0
2012-04-02 13:30:00,31.52,31.58,31.52,31.58,71200.0,20.7308,20.7702,20.7308,20.7702,71200.0
2012-04-02 13:35:00,31.58,31.62,31.58,31.62,70100.0,20.7702,20.7965,20.7702,20.7965,70100.0
2012-04-02 13:40:00,31.62,31.65,31.61,31.65,36200.0,20.7965,20.8163,20.79,20.8163,36200.0
2012-04-02 13:45:00,31.65,31.65,31.62,31.63,128700.0,20.8163,20.8163,20.7965,20.8031,128700.0
2012-04-02 13:50:00,31.63,31.68,31.63,31.67,107200.0,20.8031,20.836,20.8031,20.8294,107200.0
2012-04-02 13:55:00,31.67,31.72,31.65,31.72,85800.0,20.8294,20.8623,20.8163,20.8623,85800.0
2012-04-02 14:00:00,31.71,31.73,31.7,31.71,64200.0,20.8557,20.8689,20.8492,20.8557,64200.0
2012-04-02 14:05:00,31.7,31.71,31.66,31.67,45200.0,20.8492,20.8557,20.8229,20.8294,45200.0
2012-04-02 14:10:00,31.68,31.68,31.65,31.67,40000.0,20.836,20.836,20.8163,20.8294,40000.0
2012-04-02 14:15:00,31.66,31.71,31.66,31.71,45100.0,20.8229,20.8557,20.8229,20.8557,45100.0
2012-04-02 14:20:00,31.7,31.74,31.7,31.74,75900.0,20.8492,20.8755,20.8492,20.8755,75900.0
2012-04-02 14:25:00,31.74,31.75,31.72,31.73,40200.0,20.8755,20.882,20.8623,20.8689,40200.0
2012-04-02 14:30:00,31.72,31.73,31.7,31.71,45100.0,20.8623,20.8689,20.8492,20.8557,45100.0
2012-04-02 14:35:00,31.71,31.73,31.7,31.73,61600.0,20.8557,20.8689,20.8492,20.8689,61600.0
2012-04-02 14:40:00,31.73,31.81,31.72,31.79,119200.0,20.8689,20.9215,20.8623,20.9084,119200.0
2012-04-02 14:45:00,31.79,31.84,31.78,31.83,62200.0,20.9084,20.9412,20.9018,20.9347,62200.0
2012-04-02 14:50:00,31.83,31.84,31.76,31.82,86700.0,20.9347,20.9412,20.8886,20.9281,86700.0
2012-04-02 14:55:00,31.81,31.82,31.77,31.77,38500.0,20.9215,20.9281,20.8952,20.8952,38500.0
2012-04-02 15:00:00,31.77,31.78,31.76,31.78,61900.0,20.8952,20.9018,20.8886,20.9018,61900.0
2012-04-02 15:05:00,31.78,31.82,31.75,31.8,150900.0,20.9018,20.9281,20.882,20.9149,150900.0
2012-04-02 15:10:00,31.8,31.83,31.8,31.83,77400.0,20.9149,20.9347,20.9149,20.9347,77400.0
2012-04-02 15:15:00,31.83,31.84,31.81,31.83,98900.0,20.9347,20.9412,20.9215,20.9347,98900.0
2012-04-02 15:20:00,31.84,31.84,31.82,31.82,48300.0,20.9412,20.9412,20.9281,20.9281,48300.0
2012-04-02 15:25:00,31.83,31.83,31.79,31.8,84600.0,20.9347,20.9347,20.9084,20.9149,84600.0
2012-04-02 15:30:00,31.8,31.81,31.77,31.79,66600.0,20.9149,20.9215,20.8952,20.9084,66600.0
2012-04-02 15:35:00,31.79,31.79,31.75,31.77,68100.0,20.9084,20.9084,20.882,20.8952,68100.0
2012-04-02 15:40:00,31.76,31.77,31.73,31.76,57900.0,20.8886,20.8952,20.8689,20.8886,57900.0
2012-04-02 15:45:00,31.75,31.77,31.73,31.74,88300.0,20.882,20.8952,20.8689,20.8755,88300.0
2012-04-02 15:50:00,31.74,31.79,31.74,31.76,164100.0,20.8755,20.9084,20.8755,20.8886,164100.0
2012-04-02 15:55:00,31.76,31.8,31.75,31.75,322600.0,20.8886,20.9149,20.882,20.882,322600.0
2012-04-03 09:30:00,31.86,31.92,31.69,31.71,180000.0,20.9544,20.9939,20.8426,20.8557,180000.0
2012-04-03 09:35:00,31.7,31.82,31.7,31.74,43900.0,20.8492,20.9281,20.8492,20.8755,43900.0
2012-04-03 09:40:00,31.75,31.75,31.68,31.7,32300.0,20.882,20.882,20.836,20.8492,32300.0
2012-04-03 09:45:00,31.69,31.74,31.67,31.73,63000.0,20.8426,20.8755,20.8294,20.8689,63000.0
2012-04-03 09:50:00,31.73,31.79,31.73,31.79,50900.0,20.8689,20.9084,20.8689,20.9084,50900.0
2012-04-03 09:55:00,31.79,31.84,31.77,31.82,39600.0,20.9084,20.9412,20.8952,20.9281,39600.0
2012-04-03 10:00:00,31.8,31.92,31.78,31.92,78100.0,20.9149,20.9939,20.9018,20.9939,78100.0
2012-04-03 10:05:00,31.91,31.98,31.91,31.96,41700.0,20.9873,21.0333,20.9873,21.0202,41700.0
2012-04-03 10:10:00,31.95,31.96,31.88,31.9,47600.0,21.0136,21.0202,20.9675,20.9807,47600.0
2012-04-03 10:15:00,31.9,31.92,31.85,31.87,53300.0,20.9807,20.9939,20.9478,20.961,53300.0
2012-04-03 10:20:00,31.88,31.94,31.87,31.93,43600.0,20.9675,21.007,20.961,21.0004,43600.0
2012-04-03 10:25:00,31.93,31.99,31.92,31.98,46800.0,21.0004,21.0399,20.9939,21.0333,46800.0
2012-04-03 10:30:00,31.98,32.03,31.97,32.0,94000.0,21.0333,21.0662,21.0267,21.0465,94000.0
2012-04-03 10:35:00,31.99,32.0,31.98,31.98,54500.0,21.0399,21.0465,21.0333,21.0333,54500.0
2012-04-03 10:40:00,31.99,32.06,31.98,32.06,50400.0,21.0399,21.0859,21.0333,21.0859,50400.0
2012-04-03 10:45:00,32.05,32.07,32.01,32.04,43400.0,21.0794,21.0925,21.053,21.0728,43400.0
2012-04-03 10:50:00,32.03,32.03,32.02,32.02,17100.0,21.0662,21.0662,21.0596,21.0596,17100.0
2012-04-03 10:55:00,32.03,32.06,32.02,32.05,37000.0,21.0662,21.0859,21.0596,21.0794,37000.0
2012-04-03 11:00:00,32.04,32.05,31.97,31.99,46900.0,21.0728,21.0794,21.0267,21.0399,46900.0
2012-04-03 11:05:00,31.99,32.02,31.99,31.99,30500.0,21.0399,21.0596,21.0399,21.0399,30500.0
2012-04-03 11:10:00,31.99,32.0,31.97,31.97,23500.0,21.0399,21.0465,21.0267,21.0267,23500.0
2012-04-03 11:15:00,31.98,32.01,31.96,32.01,49300.0,21.0333,21.053,21.0202,21.053,49300.0
2012-04-03 11:20:00,32.0,32.06,32.0,32.06,56800.0,21.0465,21.0859,21.0465,21.0859,56800.0
2012-04-03 11:25:00,32.07,32.08,32.05,32.06,20900.0,21.0925,21.0991,21.0794,21.0859,20900.0
2012-04-03 11:30:00,32.06,32.06,32.01,32.05,52600.0,21.0859,21.0859,21.053,21.0794,52600.0
2012-04-03 11:35:00,32.05,32.06,32.0,32.03,49200.0,21.0794,21.0859,21.0465,21.0662,49200.0
2012-04-03 11:40:00,32.02,32.04,32.0,32.04,67400.0,21.0596,21.0728,21.0465,21.0728,67400.0
2012-04-03 11:45:00,32.03,32.06,32.02,32.06,13500.0,21.0662,21.0859,21.0596,21.0859,13500.0
2012-04-03 11:50:00,32.05,32.06,32.03,32.04,33300.0,21.0794,21.0859,21.0662,21.0728,33300.0
2012-04-03 11:55:00,32.04,32.04,32.03,32.04,17800.0,21.0728,21.0728,21.0662,21.0728,17800.0
2012-04-03 12:00:00,32.03,32.03,31.96,31.97,26800.0,21.0662,21.0662,21.0202,21.0267,26800.0
2012-04-03 12:05:00,31.97,31.97,31.94,31.95,26200.0,21.0267,21.0267,21.007,21.0136,26200.0
2012-04-03 12:10:00,31.94,31.95,31.91,31.95,40500.0,21.007,21.0136,20.9873,21.0136,40500.0
2012-04-03 12:15:00,31.95,31.98,31.94,31.97,33700.0,21.0136,21.0333,21.007,21.0267,33700.0
2012-04-03 12:20:00,31.97,31.98,31.97,31.97,16800.0,21.0267,21.0333,21.0267,21.0267,16800.0
2012-04-03 12:25:00,31.97,31.97,31.95,31.95,27300.0,21.0267,21.0267,21.0136,21.0136,27300.0
2012-04-03 12:30:00,31.96,31.96,31.93,31.93,9700.0,21.0202,21.0202,21.0004,21.0004,9700.0
2012-04-03 12:35:00,31.93,31.93,31.9,31.91,10300.0,21.0004,21.0004,20.9807,20.9873,10300.0
2012-04-03 12:40:00,31.9,31.91,31.89,31.91,16600.0,20.9807,20.9873,20.9741,20.9873,16600.0
2012-04-03 12:45:00,31.9,31.91,31.9,31.91,26300.0,20.9807,20.9873,20.9807,20.9873,26300.0
2012-04-03 12:50:00,31.91,31.91,31.9,31.91,15800.0,20.9873,20.9873,20.9807,20.9873,15800.0
2012-04-03 12:55:00,31.91,31.94,31.9,31.94,18900.0,20.9873,21.007,20.9807,21.007,18900.0
2012-04-03 13:00:00,31.93,31.94,31.93,31.94,29700.0,21.0004,21.007,21.0004,21.007,29700.0
2012-04-03 13:05:00,31.94,31.96,31.93,31.96,27200.0,21.007,21.0202,21.0004,21.0202,27200.0
2012-04-03 13:10:00,31.96,31.96,31.95,31.95,15400.0,21.0202,21.0202,21.0136,21.0136,15400.0
2012-04-03 13:15:00,31.95,31.96,31.93,31.94,22100.0,21.0136,21.0202,21.0004,21.007,22100.0
2012-04-03 13:20:00,31.94,31.94,31.88,31.89,22300.0,21.007,21.007,20.9675,20.9741,22300.0
2012-04-03 13:25:00,31.89,31.89,31.86,31.89,37300.0,20.9741,20.9741,20.9544,20.9741,37300.0
2012-04-03 13:30:00,31.89,31.89,31.88,31.88,11300.0,20.9741,20.9741,20.9675,20.9675,11300.0
2012-04-03 13:35:00,31.88,31.89,31.88,31.88,11700.0,20.9675,20.9741,20.9675,20.9675,11700.0
2012-04-03 13:40:00,31.89,31.89,31.87,31.88,28600.0,20.9741,20.9741,20.961,20.9675,28600.0
2012-04-03 13:45:00,31.87,31.91,31.87,31.91,15800.0,20.961,20.9873,20.961,20.9873,15800.0
2012-04-03 13:50:00,31.9,31.92,31.89,31.92,20800.0,20.9807,20.9939,20.9741,20.9939,20800.0
2012-04-03 13:55:00,31.92,31.95,31.92,31.92,42400.0,20.9939,21.0136,20.9939,20.9939,42400.0
2012-04-03 14:00:00,31.92,31.92,31.8,31.81,76300.0,20.9939,20.9939,20.9149,20.9215,76300.0
2012-04-03 14:05:00,31.8,31.84,31.77,31.8,36600.0,20.9149,20.9412,20.8952,20.9149,36600.0
2012-04-03 14:10:00,31.8,31.82,31.75,31.8,40100.0,20.9149,20.9281,20.882,20.9149,40100.0
2012-04-03 14:15:00,31.79,31.79,31.75,31.78,35000.0,20.9084,20.9084,20.882,20.9018,35000.0
2012-04-03 14:20:00,31.79,31.81,31.76,31.81,29800.0,20.9084,20.9215,20.8886,20.9215,29800.0
2012-04-03 14:25:00,31.81,31.82,31.77,31.77,45800.0,20.9215,20.9281,20.8952,20.8952,45800.0
2012-04-03 14:30:00,31.78,31.79,31.73,31.79,39400.0,20.9018,20.9084,20.8689,20.9084,39400.0
2012-04-03 14:35:00,31.79,31.79,31.69,31.69,26100.0,20.9084,20.9084,20.8426,20.8426,26100.0
2012-04-03 14:40:00,31.68,31.77,31.68,31.77,49900.0,20.836,20.8952,20.836,20.8952,49900.0
2012-04-03 14:45:00,31.77,31.77,31.74,31.76,30600.0,20.8952,20.8952,20.8755,20.8886,30600.0
2012-04-03 14:50:00,31.77,31.81,31.77,31.8,52600.0,20.8952,20.9215,20.8952,20.9149,52600.0
2012-04-03 14:55:00,31.81,31.82,31.79,31.8,27900.0,20.9215,20.9281,20.9084,20.9149,27900.0
2012-04-03 15:00:00,31.8,31.85,31.8,31.85,45300.0,20.9149,20.9478,20.9149,20.9478,45300.0
2012-04-03 15:05:00,31.85,31.89,31.84,31.87,46300.0,20.9478,20.9741,20.9412,20.961,46300.0
2012-04-03 15:10:00,31.88,31.89,31.88,31.89,28800.0,20.9675,20.9741,20.9675,20.9741,28800.0
2012-04-03 15:15:00,31.89,31.92,31.88,31.9,45100.0,20.9741,20.9939,20.9675,20.9807,45100.0
2012-04-03 15:20:00,31.9,31.9,31.83,31.85,67100.0,20.9807,20.9807,20.9347,20.9478,67100.0
2012-04-03 15:25:00,31.85,31.85,31.79,31.8,42100.0,20.9478,20.9478,20.9084,20.9149,42100.0
2012-04-03 15:30:00,31.8,31.84,31.79,31.83,30500.0,20.9149,20.9412,20.9084,20.9347,30500.0
2012-04-03 15:35:00,31.83,31.85,31.8,31.82,66100.0,20.9347,20.9478,20.9149,20.9281,66100.0
2012-04-03 15:40:00,31.82,31.84,31.81,31.84,53800.0,20.9281,20.9412,20.9215,20.9412,53800.0
2012-04-03 15:45:00,31.84,31.88,31.83,31.87,70500.0,20.9412,20.9675,20.9347,20.961,70500.0
2012-04-03 15:50:00,31.88,31.98,31.88,31.98,290900.0,20.9675,21.0333,20.9675,21.0333,290900.0
2012-04-03 15:55:00,31.98,32.02,31.95,32.02,551000.0,21.0333,21.0596,21.0136,21.0596,551000.0
2012-04-04 09:30:00,31.74,31.75,31.48,31.55,165300.0,20.8755,20.882,20.7045,20.7505,165300.0
2012-04-04 09:35:00,31.55,31.59,31.51,31.54,58900.0,20.7505,20.7768,20.7242,20.7439,58900.0
2012-04-04 09:40:00,31.55,31.56,31.49,31.51,41800.0,20.7505,20.7571,20.711,20.7242,41800.0
2012-04-04 09:45:00,31.51,31.56,31.51,31.56,17500.0,20.7242,20.7571,20.7242,20.7571,17500.0
2012-04-04 09:50:00,31.55,31.66,31.55,31.65,36300.0,20.7505,20.8229,20.7505,20.8163,36300.0
2012-04-04 09:55:00,31.66,31.66,31.62,31.63,21200.0,20.8229,20.8229,20.7965,20.8031,21200.0
2012-04-04 10:00:00,31.62,31.62,31.51,31.57,50400.0,20.7965,20.7965,20.7242,20.7637,50400.0
2012-04-04 10:05:00,31.56,31.57,31.52,31.52,33500.0,20.7571,20.7637,20.7308,20.7308,33500.0
2012-04-04 10:10:00,31.52,31.52,31.48,31.5,51100.0,20.7308,20.7308,20.7045,20.7176,51100.0
2012-04-04 10:15:00,31.5,31.51,31.46,31.46,35400.0,20.7176,20.7242,20.6913,20.6913,35400.0
2012-04-04 10:20:00,31.46,31.49,31.45,31.47,31900.0,20.6913,20.711,20.6847,20.6979,31900.0
2012-04-04 10:25:00,31.47,31.47,31.42,31.46,38800.0,20.6979,20.6979,20.665,20.6913,38800.0
2012-04-04 10:30:00,31.47,31.48,31.42,31.45,27000.0,20.6979,20.7045,20.665,20.6847,27000.0
2012-04-04 10:35:00,31.46,31.5,31.42,31.5,24500.0,20.6913,20.7176,20.665,20.7176,24500.0
2012-04-04 10:40:00,31.49,31.5,31.44,31.46,25300.0,20.711,20.7176,20.6782,20.6913,25300.0
2012-04-04 10:45:00,31.46,31.47,31.43,31.45,25200.0,20.6913,20.6979,20.6716,20.6847,25200.0
2012-04-04 10:50:00,31.45,31.45,31.38,31.4,36700.0,20.6847,20.6847,20.6387,20.6519,36700.0
2012-04-04 10:55:00,31.41,31.42,31.39,31.4,17500.0,20.6584,20.665,20.6453,20.6519,17500.0
2012-04-04 11:00:00,31.39,31.47,31.38,31.47,38500.0,20.6453,20.6979,20.6387,20.6979,38500.0
2012-04-04 11:05:00,31.47,31.47,31.42,31.45,35700.0,20.6979,20.6979,20.665,20.6847,35700.0
2012-04-04 11:10:00,31.46,31.46,31.44,31.45,18600.0,20.6913,20.6913,20.6782,20.6847,18600.0
2012-04-04 11:15:00,31.44,31.48,31.44,31.48,15200.0,20.6782,20.7045,20.6782,20.7045,15200.0
2012-04-04 11:20:00,31.48,31.48,31.42,31.44,53600.0,20.7045,20.7045,20.665,20.6782,53600.0
2012-04-04 11:25:00,31.44,31.45,31.43,31.43,13900.0,20.6782,20.6847,20.6716,20.6716,13900.0
2012-04-04 11:30:00,31.44,31.44,31.41,31.41,35900.0,20.6782,20.6782,20.6584,20.6584,35900.0
2012-04-04 11:35:00,31.41,31.41,31.4,31.41,40600.0,20.6584,20.6584,20.6519,20.6584,40600.0
2012-04-04 11:40:00,31.4,31.41,31.39,31.4,18600.0,20.6519,20.6584,20.6453,20.6519,18600.0
2012-04-04 11:45:00,31.39,31.4,31.38,31.39,11600.0,20.6453,20.6519,20.6387,20.6453,11600.0
2012-04-04 11:50:00,31.39,31.39,31.38,31.39,22400.0,20.6453,20.6453,20.6387,20.6453,22400.0
2012-04-04 11:55:00,31.39,31.4,31.37,31.38,46600.0,20.6453,20.6519,20.6321,20.6387,46600.0
2012-04-04 12:00:00,31.38,31.39,31.36,31.36,19600.0,20.6387,20.6453,20.6255,20.6255,19600.0
2012-04-04 12:05:00,31.36,31.37,31.35,31.36,28200.0,20.6255,20.6321,20.619,20.6255,28200.0
2012-04-04 12:10:00,31.35,31.37,31.35,31.37,23200.0,20.619,20.6321,20.619,20.6321,23200.0
2012-04-04 12:15:00,31.37,31.39,31.35,31.35,44900.0,20.6321,20.6453,20.619,20.619,44900.0
2012-04-04 12:20:00,31.35,31.36,31.35,31.36,22900.0,20.619,20.6255,20.619,20.6255,22900.0
2012-04-04 12:25:00,31.36,31.36,31.34,31.34,13400.0,20.6255,20.6255,20.6124,20.6124,13400.0
2012-04-04 12:30:00,31.35,31.35,31.34,31.35,5700.0,20.619,20.619,20.6124,20.619,5700.0
2012-04-04 12:35:00,31.34,31.35,31.32,31.34,33400.0,20.6124,20.619,20.5992,20.6124,33400.0
2012-04-04 12:40:00,31.34,31.35,31.32,31.34,37700.0,20.6124,20.619,20.5992,20.6124,37700.0
2012-04-04 12:45:00,31.34,31.34,31.31,31.34,24800.0,20.6124,20.6124,20.5927,20.6124,24800.0
2012-04-04 12:50:00,31.34,31.36,31.34,31.36,16200.0,20.6124,20.6255,20.6124,20.6255,16200.0
2012-04-04 12:55:00,31.36,31.39,31.35,31.39,14000.0,20.6255,20.6453,20.619,20.6453,14000.0
2012-04-04 13:00:00,31.39,31.39,31.35,31.35,24400.0,20.6453,20.6453,20.619,20.619,24400.0
2012-04-04 13:05:00,31.35,31.38,31.35,31.37,14400.0,20.619,20.6387,20.619,20.6321,14400.0
2012-04-04 13:10:00,31.36,31.37,31.36,31.36,6300.0,20.6255,20.6321,20.6255,20.6255,6300.0
2012-04-04 13:15:00,31.36,31.4,31.35,31.38,35700.0,20.6255,20.6519,20.619,20.6387,35700.0
2012-04-04 13:20:00,31.38,31.4,31.38,31.4,11000.0,20.6387,20.6519,20.6387,20.6519,11000.0
2012-04-04 13:25:00,31.39,31.39,31.35,31.37,16500.0,20.6453,20.6453,20.619,20.6321,16500.0
2012-04-04 13:30:00,31.36,31.42,31.35,31.42,12500.0,20.6255,20.665,20.619,20.665,12500.0
2012-04-04 13:35:00,31.42,31.42,31.4,31.41,12100.0,20.665,20.665,20.6519,20.6584,12100.0
2012-04-04 13:40:00,31.42,31.47,31.41,31.46,42100.0,20.665,20.6979,20.6584,20.6913,42100.0
2012-04-04 13:45:00,31.46,31.53,31.46,31.52,44400.0,20.6913,20.7374,20.6913,20.7308,44400.0
2012-04-04 13:50:00,31.51,31.52,31.49,31.49,21400.0,20.7242,20.7308,20.711,20.711,21400.0
2012-04-04 13:55:00,31.49,31.5,31.48,31.5,13000.0,20.711,20.7176,20.7045,20.7176,13000.0
2012-04-04 14:00:00,31.5,31.5,31.45,31.45,18500.0,20.7176,20.7176,20.6847,20.6847,18500.0
2012-04-04 14:05:00,31.46,31.46,31.43,31.43,20200.0,20.6913,20.6913,20.6716,20.6716,20200.0
2012-04-04 14:10:00,31.43,31.47,31.43,31.47,31100.0,20.6716,20.6979,20.6716,20.6979,31100.0
2012-04-04 14:15:00,31.46,31.46,31.43,31.44,15700.0,20.6913,20.6913,20.6716,20.6782,15700.0
2012-04-04 14:20:00,31.44,31.45,31.41,31.41,10700.0,20.6782,20.6847,20.6584,20.6584,10700.0
2012-04-04 14:25:00,31.42,31.44,31.41,31.44,14900.0,20.665,20.6782,20.6584,20.6782,14900.0
2012-04-04 14:30:00,31.44,31.45,31.43,31.45,21600.0,20.6782,20.6847,20.6716,20.6847,21600.0
2012-04-04 14:35:00,31.45,31.52,31.45,31.52,37800.0,20.6847,20.7308,20.6847,20.7308,37800.0
2012-04-04 14:40:00,31.52,31.53,31.52,31.53,10700.0,20.7308,20.7374,20.7308,20.7374,10700.0
2012-04-04 14:45:00,31.52,31.55,31.52,31.53,22800.0,20.7308,20.7505,20.7308,20.7374,22800.0
2012-04-04 14:50:00,31.53,31.53,31.49,31.49,16100.0,20.7374,20.7374,20.711,20.711,16100.0
2012-04-04 14:55:00,31.5,31.51,31.49,31.5,19000.0,20.7176,20.7242,20.711,20.7176,19000.0
2012-04-04 15:00:00,31.5,31.5,31.48,31.48,12900.0,20.7176,20.7176,20.7045,20.7045,12900.0
2012-04-04 15:05:00,31.48,31.5,31.46,31.5,43300.0,20.7045,20.7176,20.6913,20.7176,43300.0
2012-04-04 15:10:00,31.5,31.54,31.49,31.52,36200.0,20.7176,20.7439,20.711,20.7308,36200.0
2012-04-04 15:15:00,31.51,31.52,31.48,31.48,15700.0,20.7242,20.7308,20.7045,20.7045,15700.0
2012-04-04 15:20:00,31.48,31.49,31.46,31.47,58600.0,20.7045,20.711,20.6913,20.6979,58600.0
2012-04-04 15:25:00,31.48,31.5,31.47,31.49,23600.0,20.7045,20.7176,20.6979,20.711,23600.0
2012-04-04 15:30:00,31.49,31.53,31.48,31.51,21700.0,20.711,20.7374,20.7045,20.7242,21700.0
2012-04-04 15:35:00,31.51,31.51,31.47,31.47,30700.0,20.7242,20.7242,20.6979,20.6979,30700.0
2012-04-04 15:40:00,31.48,31.49,31.46,31.46,34000.0,20.7045,20.711,20.6913,20.6913,34000.0
2012-04-04 15:45:00,31.47,31.51,31.47,31.5,59100.0,20.6979,20.7242,20.6979,20.7176,59100.0
2012-04-04 15:50:00,31.5,31.54,31.49,31.54,82600.0,20.7176,20.7439,20.711,20.7439,82600.0
2012-04-04 15:55:00,31.53,31.54,31.51,31.51,154300.0,20.7374,20.7439,20.7242,20.7242,154300.0
2012-04-05 09:30:00,31.4,31.47,31.4,31.45,4400.0,20.6519,20.6979,20.6519,20.6847,4400.0
2012-04-05 09:35:00,31.45,31.5,31.42,31.48,14500.0,20.6847,20.7176,20.665,20.7045,14500.0
2012-04-05 09:40:00,31.47,31.47,31.42,31.47,18400.0,20.6979,20.6979,20.665,20.6979,18400.0
2012-04-05 09:45:00,31.48,31.52,31.47,31.5,9800.0,20.7045,20.7308,20.6979,20.7176,9800.0
2012-04-05 09:50:00,31.51,31.52,31.43,31.48,10600.0,20.7242,20.7308,20.6716,20.7045,10600.0
2012-04-05 09:55:00,31.48,31.48,31.43,31.43,10900.0,20.7045,20.7045,20.6716,20.6716,10900.0
2012-04-05 10:00:00,31.43,31.46,31.41,31.44,13800.0,20.6716,20.6913,20.6584,20.6782,13800.0
2012-04-05 10:05:00,31.44,31.49,31.43,31.46,19000.0,20.6782,20.711,20.6716,20.6913,19000.0
2012-04-05 10:10:00,31.46,31.46,31.42,31.43,12800.0,20.6913,20.6913,20.665,20.6716,12800.0
2012-04-05 10:15:00,31.42,31.43,31.39,31.39,15300.0,20.665,20.6716,20.6453,20.6453,15300.0
2012-04-05 10:20:00,31.39,31.44,31.39,31.41,35500.0,20.6453,20.6782,20.6453,20.6584,35500.0
2012-04-05 10:25:00,31.4,31.42,31.39,31.4,9300.0,20.6519,20.665,20.6453,20.6519,9300.0
2012-04-05 10:30:00,31.41,31.41,31.36,31.36,10400.0,20.6584,20.6584,20.6255,20.6255,10400.0
2012-04-05 10:35:00,31.36,31.39,31.35,31.39,14600.0,20.6255,20.6453,20.619,20.6453,14600.0
2012-04-05 10:40:00,31.4,31.42,31.38,31.38,16000.0,20.6519,20.665,20.6387,20.6387,16000.0
2012-04-05 10:45:00,31.39,31.42,31.39,31.42,17200.0,20.6453,20.665,20.6453,20.665,17200.0
2012-04-05 10:50:00,31.41,31.42,31.4,31.41,37200.0,20.6584,20.665,20.6519,20.6584,37200.0
2012-04-05 10:55:00,31.41,31.42,31.39,31.4,14700.0,20.6584,20.665,20.6453,20.6519,14700.0
2012-04-05 11:00:00,31.4,31.42,31.39,31.41,17400.0,20.6519,20.665,20.6453,20.6584,17400.0
2012-04-05 11:05:00,31.41,31.42,31.41,31.41,25100.0,20.6584,20.665,20.6584,20.6584,25100.0
2012-04-05 11:10:00,31.41,31.42,31.4,31.42,19900.0,20.6584,20.665,20.6519,20.665,19900.0
2012-04-05 11:15:00,31.41,31.42,31.39,31.39,14000.0,20.6584,20.665,20.6453,20.6453,14000.0
2012-04-05 11:20:00,31.4,31.41,31.39,31.39,66500.0,20.6519,20.6584,20.6453,20.6453,66500.0
2012-04-05 11:25:00,31.4,31.41,31.38,31.4,33600.0,20.6519,20.6584,20.6387,20.6519,33600.0
2012-04-05 11:30:00,31.4,31.42,31.39,31.39,21800.0,20.6519,20.665,20.6453,20.6453,21800.0
2012-04-05 11:35:00,31.4,31.41,31.39,31.4,19800.0,20.6519,20.6584,20.6453,20.6519,19800.0
2012-04-05 11:40:00,31.4,31.42,31.39,31.41,17000.0,20.6519,20.665,20.6453,20.6584,17000.0
2012-04-05 11:45:00,31.42,31.42,31.4,31.41,31500.0,20.665,20.665,20.6519,20.6584,31500.0
2012-04-05 11:50:00,31.42,31.42,31.41,31.42,16200.0,20.665,20.665,20.6584,20.665,16200.0
2012-04-05 11:55:00,31.41,31.42,31.41,31.41,27800.0,20.6584,20.665,20.6584,20.6584,27800.0
2012-04-05 12:00:00,31.42,31.42,31.4,31.41,11900.0,20.665,20.665,20.6519,20.6584,11900.0
2012-04-05 12:05:00,31.42,31.42,31.39,31.4,26400.0,20.665,20.665,20.6453,20.6519,26400.0
2012-04-05 12:10:00,31.39,31.4,31.38,31.4,52100.0,20.6453,20.6519,20.6387,20.6519,52100.0
2012-04-05 12:15:00,31.4,31.42,31.39,31.41,15200.0,20.6519,20.665,20.6453,20.6584,15200.0
2012-04-05 12:20:00,31.41,31.43,31.41,31.42,33700.0,20.6584,20.6716,20.6584,20.665,33700.0
2012-04-05 12:25:00,31.42,31.42,31.4,31.4,29500.0,20.665,20.665,20.6519,20.6519,29500.0
2012-04-05 12:30:00,31.4,31.41,31.4,31.41,16800.0,20.6519,20.6584,20.6519,20.6584,16800.0
2012-04-05 12:35:00,31.4,31.41,31.4,31.41,4900.0,20.6519,20.6584,20.6519,20.6584,4900.0
2012-04-05 12:40:00,31.41,31.41,31.41,31.41,30700.0,20.6584,20.6584,20.6584,20.6584,30700.0
2012-04-05 12:45:00,31.41,31.42,31.39,31.4,22000.0,20.6584,20.665,20.6453,20.6519,22000.0
2012-04-05 12:50:00,31.39,31.41,31.39,31.41,12800.0,20.6453,20.6584,20.6453,20.6584,12800.0
2012-04-05 12:55:00,31.41,31.42,31.4,31.42,24600.0,20.6584,20.665,20.6519,20.665,24600.0
2012-04-05 13:00:00,31.42,31.45,31.42,31.44,27000.0,20.665,20.6847,20.665,20.6782,27000.0
2012-04-05 13:05:00,31.44,31.45,31.43,31.44,6100.0,20.6782,20.6847,20.6716,20.6782,6100.0
2012-04-05 13:10:00,31.44,31.45,31.43,31.44,14900.0,20.6782,20.6847,20.6716,20.6782,14900.0
2012-04-05 13:15:00,31.44,31.48,31.44,31.45,20500.0,20.6782,20.7045,20.6782,20.6847,20500.0
2012-04-05 13:20:00,31.44,31.46,31.44,31.46,9000.0,20.6782,20.6913,20.6782,20.6913,9000.0
2012-04-05 13:25:00,31.46,31.48,31.45,31.47,8600.0,20.6913,20.7045,20.6847,20.6979,8600.0
2012-04-05 13:30:00,31.47,31.47,31.46,31.47,6300.0,20.6979,20.6979,20.6913,20.6979,6300.0
2012-04-05 13:35:00,31.47,31.5,31.45,31.5,22400.0,20.6979,20.7176,20.6847,20.7176,22400.0
2012-04-05 13:40:00,31.5,31.5,31.47,31.5,17200.0,20.7176,20.7176,20.6979,20.7176,17200.0
2012-04-05 13:45:00,31.5,31.5,31.44,31.44,27900.0,20.7176,20.7176,20.6782,20.6782,27900.0
2012-04-05 13:50:00,31.45,31.47,31.44,31.47,8400.0,20.6847,20.6979,20.6782,20.6979,8400.0
2012-04-05 13:55:00,31.46,31.48,31.44,31.47,17500.0,20.6913,20.7045,20.6782,20.6979,17500.0
2012-04-05 14:00:00,31.48,31.49,31.46,31.48,14800.0,20.7045,20.711,20.6913,20.7045,14800.0
2012-04-05 14:05:00,31.48,31.48,31.47,31.48,11100.0,20.7045,20.7045,20.6979,20.7045,11100.0
2012-04-05 14:10:00,31.48,31.48,31.45,31.45,8400.0,20.7045,20.7045,20.6847,20.6847,8400.0
2012-04-05 14:15:00,31.46,31.5,31.45,31.5,17800.0,20.6913,20.7176,20.6847,20.7176,17800.0
2012-04-05 14:20:00,31.49,31.51,31.49,31.51,19300.0,20.711,20.7242,20.711,20.7242,19300.0
2012-04-05 14:25:00,31.51,31.53,31.49,31.53,14600.0,20.7242,20.7374,20.711,20.7374,14600.0
2012-04-05 14:30:00,31.52,31.53,31.48,31.49,24800.0,20.7308,20.7374,20.7045,20.711,24800.0
2012-04-05 14:35:00,31.49,31.5,31.48,31.49,15100.0,20.711,20.7176,20.7045,20.711,15100.0
2012-04-05 14:40:00,31.48,31.5,31.47,31.48,17600.0,20.7045,20.7176,20.6979,20.7045,17600.0
2012-04-05 14:45:00,31.47,31.48,31.47,31.47,8400.0,20.6979,20.7045,20.6979,20.6979,8400.0
2012-04-05 14:50:00,31.47,31.5,31.46,31.5,21300.0,20.6979,20.7176,20.6913,20.7176,21300.0
2012-04-05 14:55:00,31.49,31.5,31.49,31.5,15500.0,20.711,20.7176,20.711,20.7176,15500.0
2012-04-05 15:00:00,31.49,31.51,31.49,31.5,29900.0,20.711,20.7242,20.711,20.7176,29900.0
2012-04-05 15:05:00,31.5,31.51,31.5,31.5,20700.0,20.7176,20.7242,20.7176,20.7176,20700.0
2012-04-05 15:10:00,31.49,31.5,31.47,31.47,19200.0,20.711,20.7176,20.6979,20.6979,19200.0
2012-04-05 15:15:00,31.47,31.48,31.45,31.45,24100.0,20.6979,20.7045,20.6847,20.6847,24100.0
2012-04-05 15:20:00,31.44,31.49,31.44,31.47,26900.0,20.6782,20.711,20.6782,20.6979,26900.0
2012-04-05 15:25:00,31.48,31.51,31.47,31.5,47700.0,20.7045,20.7242,20.6979,20.7176,47700.0
2012-04-05 15:30:00,31.5,31.51,31.5,31.51,21000.0,20.7176,20.7242,20.7176,20.7242,21000.0
2012-04-05 15:35:00,31.5,31.51,31.5,31.5,14300.0,20.7176,20.7242,20.7176,20.7176,14300.0
2012-04-05 15:40:00,31.5,31.51,31.49,31.51,32900.0,20.7176,20.7242,20.711,20.7242,32900.0
2012-04-05 15:45:00,31.51,31.54,31.51,31.52,73600.0,20.7242,20.7439,20.7242,20.7308,73600.0
2012-04-05 15:50:00,31.53,31.57,31.53,31.57,70900.0,20.7374,20.7637,20.7374,20.7637,70900.0
2012-04-05 15:55:00,31.57,31.57,31.54,31.55,117200.0,20.7637,20.7637,20.7439,20.7505,117200.0
2012-04-09 09:30:00,31.25,31.25,31.13,31.19,41000.0,20.5532,20.5532,20.4743,20.5137,41000.0
2012-04-09 09:35:00,31.17,31.24,31.17,31.19,10300.0,20.5006,20.5466,20.5006,20.5137,10300.0
2012-04-09 09:40:00,31.18,31.22,31.16,31.22,21000.0,20.5072,20.5335,20.494,20.5335,21000.0
2012-04-09 09:45:00,31.19,31.19,31.15,31.15,11800.0,20.5137,20.5137,20.4874,20.4874,11800.0
2012-04-09 09:50:00,31.15,31.15,31.1,31.13,15700.0,20.4874,20.4874,20.4545,20.4743,15700.0
2012-04-09 09:55:00,31.13,31.13,31.11,31.12,6700.0,20.4743,20.4743,20.4611,20.4677,6700.0
2012-04-09 10:00:00,31.12,31.16,31.12,31.13,14200.0,20.4677,20.494,20.4677,20.4743,14200.0
2012-04-09 10:05:00,31.13,31.13,31.09,31.1,13400.0,20.4743,20.4743,20.448,20.4545,13400.0
2012-04-09 10:10:00,31.1,31.14,31.09,31.14,19100.0,20.4545,20.4808,20.448,20.4808,19100.0
2012-04-09 10:15:00,31.13,31.16,31.12,31.12,15700.0,20.4743,20.494,20.4677,20.4677,15700.0
2012-04-09 10:20:00,31.13,31.19,31.11,31.19,24800.0,20.4743,20.5137,20.4611,20.5137,24800.0
2012-04-09 10:25:00,31.19,31.22,31.19,31.22,27500.0,20.5137,20.5335,20.5137,20.5335,27500.0
2012-04-09 10:30:00,31.22,31.22,31.19,31.2,10600.0,20.5335,20.5335,20.5137,20.5203,10600.0
2012-04-09 10:35:00,31.2,31.2,31.15,31.15,31500.0,20.5203,20.5203,20.4874,20.4874,31500.0
2012-04-09 10:40:00,31.16,31.17,31.13,31.13,20200.0,20.494,20.5006,20.4743,20.4743,20200.0
2012-04-09 10:45:00,31.13,31.15,31.13,31.13,16300.0,20.4743,20.4874,20.4743,20.4743,16300.0
2012-04-09 10:50:00,31.13,31.14,31.1,31.1,15500.0,20.4743,20.4808,20.4545,20.4545,15500.0
2012-04-09 10:55:00,31.11,31.12,31.1,31.11,9800.0,20.4611,20.4677,20.4545,20.4611,9800.0
2012-04-09 11:00:00,31.11,31.11,31.09,31.09,13300.0,20.4611,20.4611,20.448,20.448,13300.0
2012-04-09 11:05:00,31.09,31.13,31.09,31.11,30500.0,20.448,20.4743,20.448,20.4611,30500.0
2012-04-09 11:10:00,31.11,31.12,31.05,31.08,22800.0,20.4611,20.4677,20.4217,20.4414,22800.0
2012-04-09 11:15:00,31.08,31.08,31.04,31.06,15500.0,20.4414,20.4414,20.4151,20.4282,15500.0
2012-04-09 11:20:00,31.07,31.07,31.05,31.05,15700.0,20.4348,20.4348,20.4217,20.4217,15700.0
2012-04-09 11:25:00,31.06,31.08,31.04,31.04,18100.0,20.4282,20.4414,20.4151,20.4151,18100.0
2012-04-09 11:30:00,31.05,31.08,31.04,31.05,17700.0,20.4217,20.4414,20.4151,20.4217,17700.0
2012-04-09 11:35:00,31.05,31.05,31.01,31.02,20800.0,20.4217,20.4217,20.3953,20.4019,20800.0
2012-04-09 11:40:00,31.02,31.02,30.99,31.0,59400.0,20.4019,20.4019,20.3822,20.3888,59400.0
2012-04-09 11:45:00,30.99,31.01,30.99,31.0,11300.0,20.3822,20.3953,20.3822,20.3888,11300.0
2012-04-09 11:50:00,31.0,31.01,30.99,30.99,7700.0,20.3888,20.3953,20.3822,20.3822,7700.0
2012-04-09 11:55:00,30.99,31.0,30.98,30.99,26500.0,20.3822,20.3888,20.3756,20.3822,26500.0
2012-04-09 12:00:00,30.99,31.0,30.99,31.0,10600.0,20.3822,20.3888,20.3822,20.3888,10600.0
2012-04-09 12:05:00,31.0,31.0,30.98,31.0,18100.0,20.3888,20.3888,20.3756,20.3888,18100.0
2012-04-09 12:10:00,31.0,31.04,30.99,31.01,35200.0,20.3888,20.4151,20.3822,20.3953,35200.0
2012-04-09 12:15:00,31.02,31.04,31.01,31.02,8700.0,20.4019,20.4151,20.3953,20.4019,8700.0
2012-04-09 12:20:00,31.03,31.03,31.02,31.02,7300.0,20.4085,20.4085,20.4019,20.4019,7300.0
2012-04-09 12:25:00,31.02,31.02,31.01,31.02,13100.0,20.4019,20.4019,20.3953,20.4019,13100.0
2012-04-09 12:30:00,31.02,31.04,31.01,31.02,22400.0,20.4019,20.4151,20.3953,20.4019,22400.0
2012-04-09 12:35:00,31.03,31.06,31.0,31.06,69600.0,20.4085,20.4282,20.3888,20.4282,69600.0
2012-04-09 12:40:00,31.05,31.06,31.04,31.05,8600.0,20.4217,20.4282,20.4151,20.4217,8600.0
2012-04-09 12:45:00,31.06,31.08,31.05,31.07,30100.0,20.4282,20.4414,20.4217,20.4348,30100.0
2012-04-09 12:50:00,31.07,31.07,31.06,31.07,4300.0,20.4348,20.4348,20.4282,20.4348,4300.0
2012-04-09 12:55:00,31.07,31.07,31.05,31.06,12900.0,20.4348,20.4348,20.4217,20.4282,12900.0
2012-04-09 13:00:00,31.06,31.07,31.05,31.05,6300.0,20.4282,20.4348,20.4217,20.4217,6300.0
2012-04-09 13:05:00,31.06,31.08,31.05,31.06,27400.0,20.4282,20.4414,20.4217,20.4282,27400.0
2012-04-09 13:10:00,31.07,31.08,31.06,31.07,3500.0,20.4348,20.4414,20.4282,20.4348,3500.0
2012-04-09 13:15:00,31.08,31.08,31.04,31.04,11300.0,20.4414,20.4414,20.4151,20.4151,11300.0
2012-04-09 13:20:00,31.04,31.05,31.01,31.04,10500.0,20.4151,20.4217,20.3953,20.4151,10500.0
2012-04-09 13:25:00,31.04,31.05,31.03,31.03,4100.0,20.4151,20.4217,20.4085,20.4085,4100.0
2012-04-09 13:30:00,31.04,31.05,31.03,31.04,7400.0,20.4151,20.4217,20.4085,20.4151,7400.0
2012-04-09 13:35:00,31.05,31.06,31.04,31.05,13300.0,20.4217,20.4282,20.4151,20.4217,13300.0
2012-04-09 13:40:00,31.06,31.07,31.05,31.06,10500.0,20.4282,20.4348,20.4217,20.4282,10500.0
2012-04-09 13:45:00,31.07,31.08,31.05,31.06,10500.0,20.4348,20.4414,20.4217,20.4282,10500.0
2012-04-09 13:50:00,31.06,31.08,31.04,31.07,22000.0,20.4282,20.4414,20.4151,20.4348,22000.0
2012-04-09 13:55:00,31.06,31.09,31.06,31.08,9400.0,20.4282,20.448,20.4282,20.4414,9400.0
2012-04-09 14:00:00,31.08,31.08,31.04,31.04,15000.0,20.4414,20.4414,20.4151,20.4151,15000.0
2012-04-09 14:05:00,31.05,31.08,31.05,31.08,11700.0,20.4217,20.4414,20.4217,20.4414,11700.0
2012-04-09 14:10:00,31.08,31.1,31.07,31.1,21000.0,20.4414,20.4545,20.4348,20.4545,21000.0
2012-04-09 14:15:00,31.1,31.12,31.09,31.11,23000.0,20.4545,20.4677,20.448,20.4611,23000.0
2012-04-09 14:20:00,31.1,31.12,31.1,31.11,8300.0,20.4545,20.4677,20.4545,20.4611,8300.0
2012-04-09 14:25:00,31.11,31.12,31.1,31.12,13200.0,20.4611,20.4677,20.4545,20.4677,13200.0
2012-04-09 14:30:00,31.11,31.12,31.09,31.1,16400.0,20.4611,20.4677,20.448,20.4545,16400.0
2012-04-09 14:35:00,31.09,31.12,31.08,31.12,18200.0,20.448,20.4677,20.4414,20.4677,18200.0
2012-04-09 14:40:00,31.12,31.13,31.09,31.1,7900.0,20.4677,20.4743,20.448,20.4545,7900.0
2012-04-09 14:45:00,31.09,31.1,31.09,31.1,6100.0,20.448,20.4545,20.448,20.4545,6100.0
2012-04-09 14:50:00,31.1,31.13,31.09,31.12,10600.0,20.4545,20.4743,20.448,20.4677,10600.0
2012-04-09 14:55:00,31.13,31.13,31.07,31.07,14500.0,20.4743,20.4743,20.4348,20.4348,14500.0
2012-04-09 15:00:00,31.08,31.1,31.08,31.1,22200.0,20.4414,20.4545,20.4414,20.4545,22200.0
2012-04-09 15:05:00,31.1,31.12,31.08,31.1,32200.0,20.4545,20.4677,20.4414,20.4545,32200.0
2012-04-09 15:10:00,31.1,31.12,31.1,31.12,25300.0,20.4545,20.4677,20.4545,20.4677,25300.0
2012-04-09 15:15:00,31.12,31.13,31.12,31.12,9700.0,20.4677,20.4743,20.4677,20.4677,9700.0
2012-04-09 15:20:00,31.12,31.13,31.11,31.13,15300.0,20.4677,20.4743,20.4611,20.4743,15300.0
2012-04-09 15:25:00,31.13,31.13,31.1,31.1,17600.0,20.4743,20.4743,20.4545,20.4545,17600.0
2012-04-09 15:30:00,31.1,31.11,31.09,31.1,20300.0,20.4545,20.4611,20.448,20.4545,20300.0
2012-04-09 15:35:00,31.11,31.12,31.08,31.1,26600.0,20.4611,20.4677,20.4414,20.4545,26600.0
2012-04-09 15:40:00,31.11,31.13,31.1,31.11,31800.0,20.4611,20.4743,20.4545,20.4611,31800.0
2012-04-09 15:45:00,31.11,31.11,31.07,31.08,38800.0,20.4611,20.4611,20.4348,20.4414,38800.0
2012-04-09 15:50:00,31.08,31.1,31.07,31.09,54100.0,20.4414,20.4545,20.4348,20.448,54100.0
2012-04-09 15:55:00,31.09,31.1,31.05,31.06,86500.0,20.448,20.4545,20.4217,20.4282,86500.0
2012-04-10 09:30:00,31.02,31.1,30.94,31.0,69600.0,20.4019,20.4545,20.3493,20.3888,69600.0
2012-04-10 09:35:00,31.0,31.0,30.94,30.94,18200.0,20.3888,20.3888,20.3493,20.3493,18200.0
2012-04-10 09:40:00,30.94,31.0,30.91,30.93,27600.0,20.3493,20.3888,20.3296,20.3427,27600.0
2012-04-10 09:45:00,30.93,30.96,30.9,30.9,19400.0,20.3427,20.3625,20.323,20.323,19400.0
2012-04-10 09:50:00,30.9,30.95,30.9,30.95,15500.0,20.323,20.3559,20.323,20.3559,15500.0
2012-04-10 09:55:00,30.95,30.97,30.94,30.96,20600.0,20.3559,20.369,20.3493,20.3625,20600.0
2012-04-10 10:00:00,30.96,30.96,30.86,30.88,24400.0,20.3625,20.3625,20.2967,20.3098,24400.0
2012-04-10 10:05:00,30.88,30.88,30.83,30.85,28700.0,20.3098,20.3098,20.277,20.2901,28700.0
2012-04-10 10:10:00,30.85,30.86,30.8,30.84,44600.0,20.2901,20.2967,20.2572,20.2835,44600.0
2012-04-10 10:15:00,30.84,30.84,30.8,30.81,20700.0,20.2835,20.2835,20.2572,20.2638,20700.0
2012-04-10 10:20:00,30.82,30.82,30.77,30.79,19300.0,20.2704,20.2704,20.2375,20.2507,19300.0
2012-04-10 10:25:00,30.8,30.87,30.79,30.86,10300.0,20.2572,20.3033,20.2507,20.2967,10300.0
2012-04-10 10:30:00,30.86,30.88,30.84,30.88,12400.0,20.2967,20.3098,20.2835,20.3098,12400.0
2012-04-10 10:35:00,30.87,30.89,30.87,30.89,8100.0,20.3033,20.3164,20.3033,20.3164,8100.0
2012-04-10 10:40:00,30.89,30.91,30.88,30.9,14500.0,20.3164,20.3296,20.3098,20.323,14500.0
2012-04-10 10:45:00,30.9,30.93,30.9,30.9,10100.0,20.323,20.3427,20.323,20.323,10100.0
2012-04-10 10:50:00,30.91,30.91,30.86,30.86,12100.0,20.3296,20.3296,20.2967,20.2967,12100.0
2012-04-10 10:55:00,30.86,30.86,30.81,30.84,18900.0,20.2967,20.2967,20.2638,20.2835,18900.0
2012-04-10 11:00:00,30.84,30.91,30.84,30.91,12200.0,20.2835,20.3296,20.2835,20.3296,12200.0
2012-04-10 11:05:00,30.9,30.9,30.87,30.89,12800.0,20.323,20.323,20.3033,20.3164,12800.0
2012-04-10 11:10:00,30.88,30.9,30.86,30.87,14400.0,20.3098,20.323,20.2967,20.3033,14400.0
2012-04-10 11:15:00,30.88,30.88,30.83,30.84,25900.0,20.3098,20.3098,20.277,20.2835,25900.0
2012-04-10 11:20:00,30.84,30.86,30.84,30.86,23400.0,20.2835,20.2967,20.2835,20.2967,23400.0
2012-04-10 11:25:00,30.86,30.9,30.86,30.87,18300.0,20.2967,20.323,20.2967,20.3033,18300.0
2012-04-10 11:30:00,30.87,30.88,30.85,30.85,18300.0,20.3033,20.3098,20.2901,20.2901,18300.0
2012-04-10 11:35:00,30.85,30.86,30.84,30.85,17100.0,20.2901,20.2967,20.2835,20.2901,17100.0
2012-04-10 11:40:00,30.85,30.86,30.84,30.85,18300.0,20.2901,20.2967,20.2835,20.2901,18300.0
2012-04-10 11:45:00,30.85,30.85,30.83,30.85,27300.0,20.2901,20.2901,20.277,20.2901,27300.0
2012-04-10 11:50:00,30.84,30.85,30.72,30.74,85800.0,20.2835,20.2901,20.2046,20.2178,85800.0
2012-04-10 11:55:00,30.75,30.8,30.72,30.79,29200.0,20.2243,20.2572,20.2046,20.2507,29200.0
2012-04-10 12:00:00,30.79,30.8,30.77,30.77,21200.0,20.2507,20.2572,20.2375,20.2375,21200.0
2012-04-10 12:05:00,30.77,30.77,30.71,30.74,31900.0,20.2375,20.2375,20.198,20.2178,31900.0
2012-04-10 12:10:00,30.74,30.74,30.68,30.7,58500.0,20.2178,20.2178,20.1783,20.1915,58500.0
2012-04-10 12:15:00,30.7,30.73,30.68,30.73,23400.0,20.1915,20.2112,20.1783,20.2112,23400.0
2012-04-10 12:20:00,30.73,30.73,30.68,30.68,26400.0,20.2112,20.2112,20.1783,20.1783,26400.0
2012-04-10 12:25:00,30.69,30.71,30.69,30.71,23300.0,20.1849,20.198,20.1849,20.198,23300.0
2012-04-10 12:30:00,30.71,30.71,30.67,30.67,17800.0,20.198,20.198,20.1717,20.1717,17800.0
2012-04-10 12:35:00,30.67,30.67,30.64,30.65,19100.0,20.1717,20.1717,20.152,20.1586,19100.0
2012-04-10 12:40:00,30.64,30.68,30.64,30.68,17600.0,20.152,20.1783,20.152,20.1783,17600.0
2012-04-10 12:45:00,30.67,30.68,30.62,30.62,19300.0,20.1717,20.1783,20.1388,20.1388,19300.0
2012-04-10 12:50:00,30.63,30.64,30.6,30.6,39400.0,20.1454,20.152,20.1257,20.1257,39400.0
2012-04-10 12:55:00,30.6,30.62,30.6,30.62,34200.0,20.1257,20.1388,20.1257,20.1388,34200.0
2012-04-10 13:00:00,30.62,30.64,30.61,30.62,28500.0,20.1388,20.152,20.1323,20.1388,28500.0
2012-04-10 13:05:00,30.63,30.64,30.61,30.63,15500.0,20.1454,20.152,20.1323,20.1454,15500.0
2012-04-10 13:10:00,30.63,30.63,30.6,30.62,27700.0,20.1454,20.1454,20.1257,20.1388,27700.0
2012-04-10 13:15:00,30.62,30.64,30.55,30.57,33900.0,20.1388,20.152,20.0928,20.106,33900.0
2012-04-10 13:20:00,30.57,30.64,30.56,30.62,17000.0,20.106,20.152,20.0994,20.1388,17000.0
2012-04-10 13:25:00,30.63,30.64,30.62,30.63,8100.0,20.1454,20.152,20.1388,20.1454,8100.0
2012-04-10 13:30:00,30.63,30.64,30.59,30.59,7200.0,20.1454,20.152,20.1191,20.1191,7200.0
2012-04-10 13:35:00,30.59,30.62,30.59,30.61,14200.0,20.1191,20.1388,20.1191,20.1323,14200.0
2012-04-10 13:40:00,30.61,30.65,30.6,30.64,24400.0,20.1323,20.1586,20.1257,20.152,24400.0
2012-04-10 13:45:00,30.65,30.68,30.65,30.68,17800.0,20.1586,20.1783,20.1586,20.1783,17800.0
2012-04-10 13:50:00,30.68,30.68,30.65,30.65,12300.0,20.1783,20.1783,20.1586,20.1586,12300.0
2012-04-10 13:55:00,30.66,30.66,30.62,30.62,13600.0,20.1652,20.1652,20.1388,20.1388,13600.0
2012-04-10 14:00:00,30.62,30.65,30.6,30.62,12200.0,20.1388,20.1586,20.1257,20.1388,12200.0
2012-04-10 14:05:00,30.61,30.66,30.6,30.66,22900.0,20.1323,20.1652,20.1257,20.1652,22900.0
2012-04-10 14:10:00,30.67,30.69,30.65,30.68,18300.0,20.1717,20.1849,20.1586,20.1783,18300.0
2012-04-10 14:15:00,30.67,30.67,30.63,30.64,19700.0,20.1717,20.1717,20.1454,20.152,19700.0
2012-04-10 14:20:00,30.64,30.65,30.61,30.63,72200.0,20.152,20.1586,20.1323,20.1454,72200.0
2012-04-10 14:25:00,30.63,30.65,30.62,30.64,26600.0,20.1454,20.1586,20.1388,20.152,26600.0
2012-04-10 14:30:00,30.65,30.66,30.55,30.59,40300.0,20.1586,20.1652,20.0928,20.1191,40300.0
2012-04-10 14:35:00,30.59,30.6,30.52,30.53,33000.0,20.1191,20.1257,20.0731,20.0796,33000.0
2012-04-10 14:40:00,30.53,30.6,30.53,30.6,57100.0,20.0796,20.1257,20.0796,20.1257,57100.0
2012-04-10 14:45:00,30.6,30.64,30.59,30.64,139700.0,20.1257,20.152,20.1191,20.152,139700.0
2012-04-10 14:50:00,30.64,30.7,30.64,30.69,75400.0,20.152,20.1915,20.152,20.1849,75400.0
2012-04-10 14:55:00,30.69,30.69,30.63,30.64,43300.0,20.1849,20.1849,20.1454,20.152,43300.0
2012-04-10 15:00:00,30.64,30.65,30.59,30.62,149400.0,20.152,20.1586,20.1191,20.1388,149400.0
2012-04-10 15:05:00,30.62,30.63,30.54,30.59,85000.0,20.1388,20.1454,20.0862,20.1191,85000.0
2012-04-10 15:10:00,30.59,30.63,30.58,30.62,37700.0,20.1191,20.1454,20.1125,20.1388,37700.0
2012-04-10 15:15:00,30.61,30.65,30.6,30.63,24200.0,20.1323,20.1586,20.1257,20.1454,24200.0
2012-04-10 15:20:00,30.64,30.64,30.63,30.63,31000.0,20.152,20.152,20.1454,20.1454,31000.0
2012-04-10 15:25:00,30.64,30.64,30.62,30.63,16400.0,20.152,20.152,20.1388,20.1454,16400.0
2012-04-10 15:30:00,30.63,30.66,30.61,30.64,49100.0,20.1454,20.1652,20.1323,20.152,49100.0
2012-04-10 15:35:00,30.64,30.68,30.63,30.67,36500.0,20.152,20.1783,20.1454,20.1717,36500.0
2012-04-10 15:40:00,30.67,30.67,30.63,30.63,44700.0,20.1717,20.1717,20.1454,20.1454,44700.0
2012-04-10 15:45:00,30.63,30.67,30.62,30.66,47000.0,20.1454,20.1717,20.1388,20.1652,47000.0
2012-04-10 15:50:00,30.66,30.67,30.62,30.66,91300.0,20.1652,20.1717,20.1388,20.1652,91300.0
2012-04-10 15:55:00,30.67,30.69,30.62,30.63,141800.0,20.1717,20.1849,20.1388,20.1454,141800.0
2012-04-11 09:30:00,30.96,30.96,30.8,30.8,50200.0,20.3625,20.3625,20.2572,20.2572,50200.0
2012-04-11 09:35:00,30.82,30.85,30.76,30.77,46100.0,20.2704,20.2901,20.2309,20.2375,46100.0
2012-04-11 09:40:00,30.78,30.85,30.76,30.84,21000.0,20.2441,20.2901,20.2309,20.2835,21000.0
2012-04-11 09:45:00,30.84,30.84,30.79,30.81,18200.0,20.2835,20.2835,20.2507,20.2638,18200.0
2012-04-11 09:50:00,30.8,30.86,30.78,30.84,17000.0,20.2572,20.2967,20.2441,20.2835,17000.0
2012-04-11 09:55:00,30.84,30.87,30.84,30.86,7600.0,20.2835,20.3033,20.2835,20.2967,7600.0
2012-04-11 10:00:00,30.86,30.92,30.84,30.89,38200.0,20.2967,20.3362,20.2835,20.3164,38200.0
2012-04-11 10:05:00,30.89,30.89,30.85,30.86,20300.0,20.3164,20.3164,20.2901,20.2967,20300.0
2012-04-11 10:10:00,30.86,30.89,30.86,30.89,25800.0,20.2967,20.3164,20.2967,20.3164,25800.0
2012-04-11 10:15:00,30.89,30.91,30.88,30.9,12000.0,20.3164,20.3296,20.3098,20.323,12000.0
2012-04-11 10:20:00,30.9,30.9,30.83,30.86,26600.0,20.323,20.323,20.277,20.2967,26600.0
2012-04-11 10:25:00,30.86,30.87,30.83,30.83,9600.0,20.2967,20.3033,20.277,20.277,9600.0
2012-04-11 10:30:00,30.83,30.91,30.83,30.91,26600.0,20.277,20.3296,20.277,20.3296,26600.0
2012-04-11 10:35:00,30.91,30.91,30.86,30.89,17100.0,20.3296,20.3296,20.2967,20.3164,17100.0
2012-04-11 10:40:00,30.89,30.9,30.86,30.87,15400.0,20.3164,20.323,20.2967,20.3033,15400.0
2012-04-11 10:45:00,30.87,30.87,30.84,30.86,10700.0,20.3033,20.3033,20.2835,20.2967,10700.0
2012-04-11 10:50:00,30.87,30.88,30.84,30.84,12200.0,20.3033,20.3098,20.2835,20.2835,12200.0
2012-04-11 10:55:00,30.84,30.86,30.83,30.84,14800.0,20.2835,20.2967,20.277,20.2835,14800.0
2012-04-11 11:00:00,30.84,30.89,30.84,30.87,9800.0,20.2835,20.3164,20.2835,20.3033,9800.0
2012-04-11 11:05:00,30.88,30.88,30.87,30.88,7000.0,20.3098,20.3098,20.3033,20.3098,7000.0
2012-04-11 11:10:00,30.88,30.88,30.83,30.85,33200.0,20.3098,20.3098,20.277,20.2901,33200.0
2012-04-11 11:15:00,30.85,30.88,30.85,30.86,15500.0,20.2901,20.3098,20.2901,20.2967,15500.0
2012-04-11 11:20:00,30.85,30.89,30.85,30.88,15600.0,20.2901,20.3164,20.2901,20.3098,15600.0
2012-04-11 11:25:00,30.88,30.88,30.81,30.81,12400.0,20.3098,20.3098,20.2638,20.2638,12400.0
2012-04-11 11:30:00,30.82,30.89,30.81,30.89,13200.0,20.2704,20.3164,20.2638,20.3164,13200.0
2012-04-11 11:35:00,30.88,30.89,30.84,30.84,14900.0,20.3098,20.3164,20.2835,20.2835,14900.0
2012-04-11 11:40:00,30.84,30.85,30.83,30.85,18300.0,20.2835,20.2901,20.277,20.2901,18300.0
2012-04-11 11:45:00,30.85,30.87,30.85,30.86,17100.0,20.2901,20.3033,20.2901,20.2967,17100.0
2012-04-11 11:50:00,30.85,30.87,30.85,30.86,4700.0,20.2901,20.3033,20.2901,20.2967,4700.0
2012-04-11 11:55:00,30.87,30.91,30.86,30.87,58500.0,20.3033,20.3296,20.2967,20.3033,58500.0
2012-04-11 12:00:00,30.86,30.88,30.86,30.87,52300.0,20.2967,20.3098,20.2967,20.3033,52300.0
2012-04-11 12:05:00,30.86,30.9,30.86,30.89,35000.0,20.2967,20.323,20.2967,20.3164,35000.0
2012-04-11 12:10:00,30.89,30.9,30.87,30.88,29300.0,20.3164,20.323,20.3033,20.3098,29300.0
2012-04-11 12:15:00,30.88,30.91,30.87,30.91,11400.0,20.3098,20.3296,20.3033,20.3296,11400.0
2012-04-11 12:20:00,30.9,30.91,30.88,30.88,10300.0,20.323,20.3296,20.3098,20.3098,10300.0
2012-04-11 12:25:00,30.88,30.89,30.87,30.87,4800.0,20.3098,20.3164,20.3033,20.3033,4800.0
2012-04-11 12:30:00,30.88,30.88,30.87,30.88,4800.0,20.3098,20.3098,20.3033,20.3098,4800.0
2012-04-11 12:35:00,30.88,30.88,30.87,30.87,16400.0,20.3098,20.3098,20.3033,20.3033,16400.0
2012-04-11 12:40:00,30.86,30.9,30.86,30.89,12300.0,20.2967,20.323,20.2967,20.3164,12300.0
2012-04-11 12:45:00,30.88,30.92,30.88,30.89,17400.0,20.3098,20.3362,20.3098,20.3164,17400.0
2012-04-11 12:50:00,30.89,30.93,30.88,30.92,12400.0,20.3164,20.3427,20.3098,20.3362,12400.0
2012-04-11 12:55:00,30.92,30.94,30.92,30.94,6200.0,20.3362,20.3493,20.3362,20.3493,6200.0
2012-04-11 13:00:00,30.94,30.95,30.91,30.94,19000.0,20.3493,20.3559,20.3296,20.3493,19000.0
2012-04-11 13:05:00,30.95,30.96,30.94,30.94,8200.0,20.3559,20.3625,20.3493,20.3493,8200.0
2012-04-11 13:10:00,30.94,30.94,30.9,30.91,17800.0,20.3493,20.3493,20.323,20.3296,17800.0
2012-04-11 13:15:00,30.9,30.91,30.89,30.89,8600.0,20.323,20.3296,20.3164,20.3164,8600.0
2012-04-11 13:20:00,30.89,30.9,30.86,30.87,11200.0,20.3164,20.323,20.2967,20.3033,11200.0
2012-04-11 13:25:00,30.87,30.88,30.86,30.87,5400.0,20.3033,20.3098,20.2967,20.3033,5400.0
2012-04-11 13:30:00,30.88,30.89,30.85,30.87,20000.0,20.3098,20.3164,20.2901,20.3033,20000.0
2012-04-11 13:35:00,30.88,30.9,30.87,30.9,3400.0,20.3098,20.323,20.3033,20.323,3400.0
2012-04-11 13:40:00,30.89,30.91,30.89,30.89,12000.0,20.3164,20.3296,20.3164,20.3164,12000.0
2012-04-11 13:45:00,30.89,30.9,30.89,30.9,9100.0,20.3164,20.323,20.3164,20.323,9100.0
2012-04-11 13:50:00,30.9,30.93,30.9,30.92,9000.0,20.323,20.3427,20.323,20.3362,9000.0
2012-04-11 13:55:00,30.91,30.92,30.9,30.91,11200.0,20.3296,20.3362,20.323,20.3296,11200.0
2012-04-11 14:00:00,30.92,30.92,30.87,30.89,12800.0,20.3362,20.3362,20.3033,20.3164,12800.0
2012-04-11 14:05:00,30.89,30.91,30.86,30.89,14100.0,20.3164,20.3296,20.2967,20.3164,14100.0
2012-04-11 14:10:00,30.89,30.9,30.86,30.9,20300.0,20.3164,20.323,20.2967,20.323,20300.0
2012-04-11 14:15:00,30.9,30.92,30.9,30.91,8100.0,20.323,20.3362,20.323,20.3296,8100.0
2012-04-11 14:20:00,30.92,30.95,30.91,30.91,24400.0,20.3362,20.3559,20.3296,20.3296,24400.0
2012-04-11 14:25:00,30.92,30.94,30.91,30.94,6800.0,20.3362,20.3493,20.3296,20.3493,6800.0
2012-04-11 14:30:00,30.94,30.94,30.88,30.88,22400.0,20.3493,20.3493,20.3098,20.3098,22400.0
2012-04-11 14:35:00,30.88,30.95,30.88,30.95,17100.0,20.3098,20.3559,20.3098,20.3559,17100.0
2012-04-11 14:40:00,30.95,30.95,30.91,30.92,20000.0,20.3559,20.3559,20.3296,20.3362,20000.0
2012-04-11 14:45:00,30.92,30.97,30.91,30.97,11200.0,20.3362,20.369,20.3296,20.369,11200.0
2012-04-11 14:50:00,30.97,30.97,30.93,30.95,14400.0,20.369,20.369,20.3427,20.3559,14400.0
2012-04-11 14:55:00,30.94,30.99,30.94,30.98,18700.0,20.3493,20.3822,20.3493,20.3756,18700.0
2012-04-11 15:00:00,30.98,30.99,30.97,30.97,10600.0,20.3756,20.3822,20.369,20.369,10600.0
2012-04-11 15:05:00,30.97,30.98,30.97,30.97,8000.0,20.369,20.3756,20.369,20.369,8000.0
2012-04-11 15:10:00,30.98,30.98,30.9,30.9,23100.0,20.3756,20.3756,20.323,20.323,23100.0
2012-04-11 15:15:00,30.9,30.93,30.9,30.93,21600.0,20.323,20.3427,20.323,20.3427,21600.0
2012-04-11 15:20:00,30.93,30.93,30.87,30.89,22100.0,20.3427,20.3427,20.3033,20.3164,22100.0
2012-04-11 15:25:00,30.89,30.93,30.88,30.93,13300.0,20.3164,20.3427,20.3098,20.3427,13300.0
2012-04-11 15:30:00,30.92,30.97,30.92,30.96,18700.0,20.3362,20.369,20.3362,20.3625,18700.0
2012-04-11 15:35:00,30.97,30.97,30.93,30.95,37000.0,20.369,20.369,20.3427,20.3559,37000.0
2012-04-11 15:40:00,30.95,30.96,30.93,30.93,28000.0,20.3559,20.3625,20.3427,20.3427,28000.0
2012-04-11 15:45:00,30.93,30.94,30.91,30.92,50200.0,20.3427,20.3493,20.3296,20.3362,50200.0
2012-04-11 15:50:00,30.92,30.95,30.92,30.95,79400.0,20.3362,20.3559,20.3362,20.3559,79400.0
2012-04-11 15:55:00,30.95,30.97,30.93,30.96,99400.0,20.3559,20.369,20.3427,20.3625,99400.0
2012-04-12 09:30:00,31.06,31.06,30.93,30.94,34100.0,20.4282,20.4282,20.3427,20.3493,34100.0
2012-04-12 09:35:00,30.96,31.01,30.87,30.88,43800.0,20.3625,20.3953,20.3033,20.3098,43800.0
2012-04-12 09:40:00,30.87,30.95,30.87,30.92,33000.0,20.3033,20.3559,20.3033,20.3362,33000.0
2012-04-12 09:45:00,30.92,30.99,30.92,30.95,16700.0,20.3362,20.3822,20.3362,20.3559,16700.0
2012-04-12 09:50:00,30.96,30.97,30.9,30.95,28600.0,20.3625,20.369,20.323,20.3559,28600.0
2012-04-12 09:55:00,30.96,30.98,30.93,30.94,20300.0,20.3625,20.3756,20.3427,20.3493,20300.0
2012-04-12 10:00:00,30.95,30.98,30.92,30.92,22000.0,20.3559,20.3756,20.3362,20.3362,22000.0
2012-04-12 10:05:00,30.92,30.92,30.86,30.89,49500.0,20.3362,20.3362,20.2967,20.3164,49500.0
2012-04-12 10:10:00,30.89,30.93,30.89,30.92,28500.0,20.3164,20.3427,20.3164,20.3362,28500.0
2012-04-12 10:15:00,30.92,30.94,30.9,30.92,9600.0,20.3362,20.3493,20.323,20.3362,9600.0
2012-04-12 10:20:00,30.92,30.94,30.89,30.9,19300.0,20.3362,20.3493,20.3164,20.323,19300.0
2012-04-12 10:25:00,30.9,30.94,30.89,30.94,15900.0,20.323,20.3493,20.3164,20.3493,15900.0
2012-04-12 10:30:00,30.93,30.95,30.91,30.93,48100.0,20.3427,20.3559,20.3296,20.3427,48100.0
2012-04-12 10:35:00,30.94,30.98,30.92,30.98,47000.0,20.3493,20.3756,20.3362,20.3756,47000.0
2012-04-12 10:40:00,30.98,31.0,30.98,31.0,5800.0,20.3756,20.3888,20.3756,20.3888,5800.0
2012-04-12 10:45:00,30.99,31.05,30.99,31.05,19800.0,20.3822,20.4217,20.3822,20.4217,19800.0
2012-04-12 10:50:00,31.05,31.05,31.03,31.03,3600.0,20.4217,20.4217,20.4085,20.4085,3600.0
2012-04-12 10:55:00,31.04,31.06,31.02,31.02,19600.0,20.4151,20.4282,20.4019,20.4019,19600.0
2012-04-12 11:00:00,31.02,31.07,31.01,31.07,15400.0,20.4019,20.4348,20.3953,20.4348,15400.0
2012-04-12 11:05:00,31.08,31.09,31.06,31.06,13700.0,20.4414,20.448,20.4282,20.4282,13700.0
2012-04-12 11:10:00,31.06,31.1,31.05,31.07,12800.0,20.4282,20.4545,20.4217,20.4348,12800.0
2012-04-12 11:15:00,31.07,31.12,31.07,31.1,9000.0,20.4348,20.4677,20.4348,20.4545,9000.0
2012-04-12 11:20:00,31.09,31.1,31.08,31.1,11500.0,20.448,20.4545,20.4414,20.4545,11500.0
2012-04-12 11:25:00,31.1,31.11,31.07,31.07,9300.0,20.4545,20.4611,20.4348,20.4348,9300.0
2012-04-12 11:30:00,31.07,31.08,31.06,31.08,8300.0,20.4348,20.4414,20.4282,20.4414,8300.0
2012-04-12 11:35:00,31.09,31.09,31.07,31.07,4300.0,20.448,20.448,20.4348,20.4348,4300.0
2012-04-12 11:40:00,31.07,31.09,31.07,31.09,8300.0,20.4348,20.448,20.4348,20.448,8300.0
2012-04-12 11:45:00,31.09,31.12,31.09,31.11,9300.0,20.448,20.4677,20.448,20.4611,9300.0
2012-04-12 11:50:00,31.11,31.13,31.1,31.11,10800.0,20.4611,20.4743,20.4545,20.4611,10800.0
2012-04-12 11:55:00,31.1,31.12,31.1,31.12,5400.0,20.4545,20.4677,20.4545,20.4677,5400.0
2012-04-12 12:00:00,31.12,31.13,31.09,31.09,11500.0,20.4677,20.4743,20.448,20.448,11500.0
2012-04-12 12:05:00,31.08,31.09,31.08,31.08,1300.0,20.4414,20.448,20.4414,20.4414,1300.0
2012-04-12 12:10:00,31.08,31.09,31.05,31.05,7100.0,20.4414,20.448,20.4217,20.4217,7100.0
2012-04-12 12:15:00,31.06,31.06,31.05,31.05,1600.0,20.4282,20.4282,20.4217,20.4217,1600.0
2012-04-12 12:20:00,31.06,31.08,31.05,31.05,12500.0,20.4282,20.4414,20.4217,20.4217,12500.0
2012-04-12 12:25:00,31.06,31.08,31.06,31.07,16500.0,20.4282,20.4414,20.4282,20.4348,16500.0
2012-04-12 12:30:00,31.07,31.09,31.07,31.08,4600.0,20.4348,20.448,20.4348,20.4414,4600.0
2012-04-12 12:35:00,31.08,31.08,31.06,31.06,8400.0,20.4414,20.4414,20.4282,20.4282,8400.0
2012-04-12 12:40:00,31.07,31.1,31.06,31.07,14400.0,20.4348,20.4545,20.4282,20.4348,14400.0
2012-04-12 12:45:00,31.07,31.08,31.06,31.07,6500.0,20.4348,20.4414,20.4282,20.4348,6500.0
2012-04-12 12:50:00,31.08,31.09,31.07,31.08,4800.0,20.4414,20.448,20.4348,20.4414,4800.0
2012-04-12 12:55:00,31.08,31.1,31.08,31.1,8800.0,20.4414,20.4545,20.4414,20.4545,8800.0
2012-04-12 13:00:00,31.09,31.11,31.09,31.11,11000.0,20.448,20.4611,20.448,20.4611,11000.0
2012-04-12 13:05:00,31.11,31.13,31.11,31.13,2400.0,20.4611,20.4743,20.4611,20.4743,2400.0
2012-04-12 13:10:00,31.12,31.14,31.12,31.14,9300.0,20.4677,20.4808,20.4677,20.4808,9300.0
2012-04-12 13:15:00,31.14,31.14,31.13,31.13,5600.0,20.4808,20.4808,20.4743,20.4743,5600.0
2012-04-12 13:20:00,31.13,31.14,31.12,31.13,9100.0,20.4743,20.4808,20.4677,20.4743,9100.0
2012-04-12 13:25:00,31.13,31.14,31.12,31.14,5700.0,20.4743,20.4808,20.4677,20.4808,5700.0
2012-04-12 13:30:00,31.14,31.15,31.13,31.15,12200.0,20.4808,20.4874,20.4743,20.4874,12200.0
2012-04-12 13:35:00,31.14,31.15,31.14,31.15,9100.0,20.4808,20.4874,20.4808,20.4874,9100.0
2012-04-12 13:40:00,31.15,31.15,31.14,31.15,1400.0,20.4874,20.4874,20.4808,20.4874,1400.0
2012-04-12 13:45:00,31.14,31.17,31.14,31.17,20100.0,20.4808,20.5006,20.4808,20.5006,20100.0
2012-04-12 13:50:00,31.16,31.17,31.16,31.17,5900.0,20.494,20.5006,20.494,20.5006,5900.0
2012-04-12 13:55:00,31.17,31.18,31.12,31.14,32000.0,20.5006,20.5072,20.4677,20.4808,32000.0
2012-04-12 14:00:00,31.14,31.15,31.13,31.14,8800.0,20.4808,20.4874,20.4743,20.4808,8800.0
2012-04-12 14:05:00,31.15,31.17,31.14,31.16,31600.0,20.4874,20.5006,20.4808,20.494,31600.0
2012-04-12 14:10:00,31.16,31.18,31.16,31.17,11500.0,20.494,20.5072,20.494,20.5006,11500.0
2012-04-12 14:15:00,31.16,31.19,31.16,31.19,13800.0,20.494,20.5137,20.494,20.5137,13800.0
2012-04-12 14:20:00,31.19,31.19,31.18,31.18,4800.0,20.5137,20.5137,20.5072,20.5072,4800.0
2012-04-12 14:25:00,31.19,31.19,31.17,31.18,14700.0,20.5137,20.5137,20.5006,20.5072,14700.0
2012-04-12 14:30:00,31.18,31.19,31.16,31.17,14300.0,20.5072,20.5137,20.494,20.5006,14300.0
2012-04-12 14:35:00,31.16,31.18,31.16,31.18,5500.0,20.494,20.5072,20.494,20.5072,5500.0
2012-04-12 14:40:00,31.18,31.19,31.18,31.19,8600.0,20.5072,20.5137,20.5072,20.5137,8600.0
2012-04-12 14:45:00,31.19,31.19,31.18,31.18,3000.0,20.5137,20.5137,20.5072,20.5072,3000.0
2012-04-12 14:50:00,31.18,31.21,31.18,31.21,18800.0,20.5072,20.5269,20.5072,20.5269,18800.0
2012-04-12 14:55:00,31.21,31.22,31.19,31.19,7600.0,20.5269,20.5335,20.5137,20.5137,7600.0
2012-04-12 15:00:00,31.19,31.2,31.19,31.2,3500.0,20.5137,20.5203,20.5137,20.5203,3500.0
2012-04-12 15:05:00,31.2,31.2,31.19,31.19,4200.0,20.5203,20.5203,20.5137,20.5137,4200.0
2012-04-12 15:10:00,31.2,31.2,31.17,31.18,5000.0,20.5203,20.5203,20.5006,20.5072,5000.0
2012-04-12 15:15:00,31.17,31.18,31.17,31.17,3800.0,20.5006,20.5072,20.5006,20.5006,3800.0
2012-04-12 15:20:00,31.17,31.18,31.16,31.17,7600.0,20.5006,20.5072,20.494,20.5006,7600.0
2012-04-12 15:25:00,31.17,31.17,31.16,31.16,9600.0,20.5006,20.5006,20.494,20.494,9600.0
2012-04-12 15:30:00,31.17,31.17,31.16,31.16,5200.0,20.5006,20.5006,20.494,20.494,5200.0
2012-04-12 15:35:00,31.17,31.2,31.17,31.19,23200.0,20.5006,20.5203,20.5006,20.5137,23200.0
2012-04-12 15:40:00,31.19,31.2,31.16,31.17,48200.0,20.5137,20.5203,20.494,20.5006,48200.0
2012-04-12 15:45:00,31.17,31.21,31.17,31.2,27100.0,20.5006,20.5269,20.5006,20.5203,27100.0
2012-04-12 15:50:00,31.21,31.24,31.21,31.24,74300.0,20.5269,20.5466,20.5269,20.5466,74300.0
2012-04-12 15:55:00,31.24,31.24,31.19,31.22,149600.0,20.5466,20.5466,20.5137,20.5335,149600.0
2012-04-13 09:30:00,31.17,31.18,31.05,31.05,24400.0,20.5006,20.5072,20.4217,20.4217,24400.0
2012-04-13 09:35:00,31.06,31.08,31.01,31.06,30200.0,20.4282,20.4414,20.3953,20.4282,30200.0
2012-04-13 09:40:00,31.03,31.12,31.03,31.08,19000.0,20.4085,20.4677,20.4085,20.4414,19000.0
2012-04-13 09:45:00,31.08,31.11,31.03,31.03,33600.0,20.4414,20.4611,20.4085,20.4085,33600.0
2012-04-13 09:50:00,31.02,31.06,31.01,31.04,16200.0,20.4019,20.4282,20.3953,20.4151,16200.0
2012-04-13 09:55:00,31.05,31.1,31.03,31.03,32600.0,20.4217,20.4545,20.4085,20.4085,32600.0
2012-04-13 10:00:00,31.03,31.09,31.02,31.07,19600.0,20.4085,20.448,20.4019,20.4348,19600.0
2012-04-13 10:05:00,31.08,31.11,31.06,31.11,14400.0,20.4414,20.4611,20.4282,20.4611,14400.0
2012-04-13 10:10:00,31.11,31.12,31.09,31.09,21000.0,20.4611,20.4677,20.448,20.448,21000.0
2012-04-13 10:15:00,31.1,31.1,31.03,31.03,24300.0,20.4545,20.4545,20.4085,20.4085,24300.0
2012-04-13 10:20:00,31.03,31.06,31.02,31.02,15400.0,20.4085,20.4282,20.4019,20.4019,15400.0
2012-04-13 10:25:00,31.02,31.06,31.0,31.04,21300.0,20.4019,20.4282,20.3888,20.4151,21300.0
2012-04-13 10:30:00,31.04,31.05,30.99,31.0,16100.0,20.4151,20.4217,20.3822,20.3888,16100.0
2012-04-13 10:35:00,31.0,31.01,30.96,31.01,13800.0,20.3888,20.3953,20.3625,20.3953,13800.0
2012-04-13 10:40:00,31.0,31.0,30.96,30.97,13400.0,20.3888,20.3888,20.3625,20.369,13400.0
2012-04-13 10:45:00,30.97,30.98,30.94,30.95,13000.0,20.369,20.3756,20.3493,20.3559,13000.0
2012-04-13 10:50:00,30.96,31.02,30.95,31.02,14300.0,20.3625,20.4019,20.3559,20.4019,14300.0
2012-04-13 10:55:00,31.01,31.01,30.99,31.0,8200.0,20.3953,20.3953,20.3822,20.3888,8200.0
2012-04-13 11:00:00,31.0,31.01,30.99,31.01,9900.0,20.3888,20.3953,20.3822,20.3953,9900.0
2012-04-13 11:05:00,31.02,31.03,31.01,31.01,9400.0,20.4019,20.4085,20.3953,20.3953,9400.0
2012-04-13 11:10:00,31.0,31.01,30.98,31.01,12500.0,20.3888,20.3953,20.3756,20.3953,12500.0
2012-04-13 11:15:00,31.0,31.01,30.99,30.99,14900.0,20.3888,20.3953,20.3822,20.3822,14900.0
2012-04-13 11:20:00,30.99,31.03,30.99,31.03,13100.0,20.3822,20.4085,20.3822,20.4085,13100.0
2012-04-13 11:25:00,31.03,31.03,31.0,31.02,13600.0,20.4085,20.4085,20.3888,20.4019,13600.0
2012-04-13 11:30:00,31.01,31.03,30.99,31.03,11900.0,20.3953,20.4085,20.3822,20.4085,11900.0
2012-04-13 11:35:00,31.02,31.04,31.01,31.04,8400.0,20.4019,20.4151,20.3953,20.4151,8400.0
2012-04-13 11:40:00,31.04,31.06,31.03,31.06,14100.0,20.4151,20.4282,20.4085,20.4282,14100.0
2012-04-13 11:45:00,31.06,31.09,31.05,31.07,21600.0,20.4282,20.448,20.4217,20.4348,21600.0
2012-04-13 11:50:00,31.06,31.06,31.03,31.03,8500.0,20.4282,20.4282,20.4085,20.4085,8500.0
2012-04-13 11:55:00,31.04,31.04,31.0,31.0,10000.0,20.4151,20.4151,20.3888,20.3888,10000.0
2012-04-13 12:00:00,31.01,31.04,31.01,31.01,13200.0,20.3953,20.4151,20.3953,20.3953,13200.0
2012-04-13 12:05:00,31.02,31.03,31.01,31.01,7000.0,20.4019,20.4085,20.3953,20.3953,7000.0
2012-04-13 12:10:00,31.01,31.01,30.98,31.0,9400.0,20.3953,20.3953,20.3756,20.3888,9400.0
2012-04-13 12:15:00,31.0,31.03,30.99,31.0,13600.0,20.3888,20.4085,20.3822,20.3888,13600.0
2012-04-13 12:20:00,31.0,31.02,31.0,31.0,10400.0,20.3888,20.4019,20.3888,20.3888,10400.0
2012-04-13 12:25:00,31.01,31.01,30.96,30.98,49500.0,20.3953,20.3953,20.3625,20.3756,49500.0
2012-04-13 12:30:00,30.98,31.01,30.98,30.99,9000.0,20.3756,20.3953,20.3756,20.3822,9000.0
2012-04-13 12:35:00,31.0,31.0,30.97,30.97,5200.0,20.3888,20.3888,20.369,20.369,5200.0
2012-04-13 12:40:00,30.97,30.98,30.97,30.98,7600.0,20.369,20.3756,20.369,20.3756,7600.0
2012-04-13 12:45:00,30.99,31.0,30.99,30.99,5600.0,20.3822,20.3888,20.3822,20.3822,5600.0
2012-04-13 12:50:00,30.99,31.0,30.97,30.98,9200.0,20.3822,20.3888,20.369,20.3756,9200.0
2012-04-13 12:55:00,30.98,31.02,30.98,31.01,6200.0,20.3756,20.4019,20.3756,20.3953,6200.0
2012-04-13 13:00:00,31.0,31.0,30.99,31.0,6200.0,20.3888,20.3888,20.3822,20.3888,6200.0
2012-04-13 13:05:00,30.99,31.0,30.99,31.0,3200.0,20.3822,20.3888,20.3822,20.3888,3200.0
2012-04-13 13:10:00,31.0,31.02,31.0,31.02,6500.0,20.3888,20.4019,20.3888,20.4019,6500.0
2012-04-13 13:15:00,31.02,31.04,31.02,31.03,5300.0,20.4019,20.4151,20.4019,20.4085,5300.0
2012-04-13 13:20:00,31.02,31.03,31.01,31.03,8500.0,20.4019,20.4085,20.3953,20.4085,8500.0
2012-04-13 13:25:00,31.03,31.03,31.0,31.01,4900.0,20.4085,20.4085,20.3888,20.3953,4900.0
2012-04-13 13:30:00,31.01,31.02,31.0,31.01,9800.0,20.3953,20.4019,20.3888,20.3953,9800.0
2012-04-13 13:35:00,31.02,31.06,31.01,31.06,9800.0,20.4019,20.4282,20.3953,20.4282,9800.0
2012-04-13 13:40:00,31.06,31.07,31.05,31.06,9800.0,20.4282,20.4348,20.4217,20.4282,9800.0
2012-04-13 13:45:00,31.07,31.07,31.04,31.04,7900.0,20.4348,20.4348,20.4151,20.4151,7900.0
2012-04-13 13:50:00,31.05,31.06,31.02,31.02,11400.0,20.4217,20.4282,20.4019,20.4019,11400.0
2012-04-13 13:55:00,31.03,31.04,31.0,31.0,11200.0,20.4085,20.4151,20.3888,20.3888,11200.0
2012-04-13 14:00:00,31.0,31.01,30.95,30.96,24300.0,20.3888,20.3953,20.3559,20.3625,24300.0
2012-04-13 14:05:00,30.96,30.99,30.96,30.98,12300.0,20.3625,20.3822,20.3625,20.3756,12300.0
2012-04-13 14:10:00,30.98,31.0,30.98,30.99,5700.0,20.3756,20.3888,20.3756,20.3822,5700.0
2012-04-13 14:15:00,30.99,31.0,30.98,31.0,11600.0,20.3822,20.3888,20.3756,20.3888,11600.0
2012-04-13 14:20:00,31.01,31.02,31.0,31.02,12900.0,20.3953,20.4019,20.3888,20.4019,12900.0
2012-04-13 14:25:00,31.03,31.04,30.98,31.0,38500.0,20.4085,20.4151,20.3756,20.3888,38500.0
2012-04-13 14:30:00,31.0,31.02,30.99,31.0,10400.0,20.3888,20.4019,20.3822,20.3888,10400.0
2012-04-13 14:35:00,31.01,31.01,30.97,30.98,8000.0,20.3953,20.3953,20.369,20.3756,8000.0
2012-04-13 14:40:00,30.99,31.0,30.98,30.98,8700.0,20.3822,20.3888,20.3756,20.3756,8700.0
2012-04-13 14:45:00,30.98,30.99,30.97,30.99,11800.0,20.3756,20.3822,20.369,20.3822,11800.0
2012-04-13 14:50:00,30.99,30.99,30.96,30.98,19000.0,20.3822,20.3822,20.3625,20.3756,19000.0
2012-04-13 14:55:00,30.97,30.99,30.96,30.96,12200.0,20.369,20.3822,20.3625,20.3625,12200.0
2012-04-13 15:00:00,30.96,30.98,30.96,30.98,6100.0,20.3625,20.3756,20.3625,20.3756,6100.0
2012-04-13 15:05:00,30.98,31.01,30.98,31.01,19700.0,20.3756,20.3953,20.3756,20.3953,19700.0
2012-04-13 15:10:00,31.02,31.02,31.01,31.02,4100.0,20.4019,20.4019,20.3953,20.4019,4100.0
2012-04-13 15:15:00,31.01,31.02,31.0,31.02,7300.0,20.3953,20.4019,20.3888,20.4019,7300.0
2012-04-13 15:20:00,31.02,31.03,30.99,31.0,8600.0,20.4019,20.4085,20.3822,20.3888,8600.0
2012-04-13 15:25:00,30.99,31.0,30.95,30.97,13100.0,20.3822,20.3888,20.3559,20.369,13100.0
2012-04-13 15:30:00,30.96,30.99,30.94,30.94,19400.0,20.3625,20.3822,20.3493,20.3493,19400.0
2012-04-13 15:35:00,30.94,30.95,30.91,30.92,24900.0,20.3493,20.3559,20.3296,20.3362,24900.0
2012-04-13 15:40:00,30.91,30.94,30.91,30.93,10500.0,20.3296,20.3493,20.3296,20.3427,10500.0
2012-04-13 15:45:00,30.94,30.94,30.88,30.9,46500.0,20.3493,20.3493,20.3098,20.323,46500.0
2012-04-13 15:50:00,30.91,30.93,30.88,30.89,87800.0,20.3296,20.3427,20.3098,20.3164,87800.0
2012-04-13 15:55:00,30.88,30.9,30.82,30.83,168400.0,20.3098,20.323,20.2704,20.277,168400.0
2012-04-16 09:30:00,30.88,30.96,30.83,30.93,36800.0,20.3098,20.3625,20.277,20.3427,36800.0
2012-04-16 09:35:00,30.92,30.93,30.85,30.87,39500.0,20.3362,20.3427,20.2901,20.3033,39500.0
2012-04-16 09:40:00,30.88,30.93,30.88,30.91,21700.0,20.3098,20.3427,20.3098,20.3296,21700.0
2012-04-16 09:45:00,30.92,30.95,30.89,30.95,29300.0,20.3362,20.3559,20.3164,20.3559,29300.0
2012-04-16 09:50:00,30.95,30.95,30.82,30.86,25900.0,20.3559,20.3559,20.2704,20.2967,25900.0
2012-04-16 09:55:00,30.84,30.86,30.79,30.82,23500.0,20.2835,20.2967,20.2507,20.2704,23500.0
2012-04-16 10:00:00,30.81,30.82,30.76,30.8,34600.0,20.2638,20.2704,20.2309,20.2572,34600.0
2012-04-16 10:05:00,30.81,30.84,30.79,30.84,23600.0,20.2638,20.2835,20.2507,20.2835,23600.0
2012-04-16 10:10:00,30.85,30.85,30.77,30.82,31700.0,20.2901,20.2901,20.2375,20.2704,31700.0
2012-04-16 10:15:00,30.82,30.83,30.77,30.8,20200.0,20.2704,20.277,20.2375,20.2572,20200.0
2012-04-16 10:20:00,30.8,30.82,30.75,30.75,37200.0,20.2572,20.2704,20.2243,20.2243,37200.0
2012-04-16 10:25:00,30.75,30.82,30.73,30.81,31600.0,20.2243,20.2704,20.2112,20.2638,31600.0
2012-04-16 10:30:00,30.8,30.83,30.78,30.81,17900.0,20.2572,20.277,20.2441,20.2638,17900.0
2012-04-16 10:35:00,30.82,30.84,30.78,30.8,14100.0,20.2704,20.2835,20.2441,20.2572,14100.0
2012-04-16 10:40:00,30.81,30.85,30.79,30.8,11700.0,20.2638,20.2901,20.2507,20.2572,11700.0
2012-04-16 10:45:00,30.8,30.88,30.8,30.88,24400.0,20.2572,20.3098,20.2572,20.3098,24400.0
2012-04-16 10:50:00,30.88,30.88,30.86,30.88,8300.0,20.3098,20.3098,20.2967,20.3098,8300.0
2012-04-16 10:55:00,30.87,30.89,30.85,30.86,8200.0,20.3033,20.3164,20.2901,20.2967,8200.0
2012-04-16 11:00:00,30.86,30.89,30.86,30.88,24400.0,20.2967,20.3164,20.2967,20.3098,24400.0
2012-04-16 11:05:00,30.87,30.91,30.86,30.91,17100.0,20.3033,20.3296,20.2967,20.3296,17100.0
2012-04-16 11:10:00,30.94,30.95,30.92,30.93,6700.0,20.3493,20.3559,20.3362,20.3427,6700.0
2012-04-16 11:15:00,30.92,30.93,30.9,30.91,8800.0,20.3362,20.3427,20.323,20.3296,8800.0
2012-04-16 11:20:00,30.91,30.93,30.9,30.9,10100.0,20.3296,20.3427,20.323,20.323,10100.0
2012-04-16 11:25:00,30.9,30.93,30.9,30.9,7100.0,20.323,20.3427,20.323,20.323,7100.0
2012-04-16 11:30:00,30.91,30.92,30.87,30.87,15200.0,20.3296,20.3362,20.3033,20.3033,15200.0
2012-04-16 11:35:00,30.86,30.87,30.82,30.87,27200.0,20.2967,20.3033,20.2704,20.3033,27200.0
2012-04-16 11:40:00,30.87,30.9,30.87,30.89,13400.0,20.3033,20.323,20.3033,20.3164,13400.0
2012-04-16 11:45:00,30.89,30.92,30.87,30.88,11000.0,20.3164,20.3362,20.3033,20.3098,11000.0
2012-04-16 11:50:00,30.88,30.91,30.87,30.88,12400.0,20.3098,20.3296,20.3033,20.3098,12400.0
2012-04-16 11:55:00,30.88,30.9,30.86,30.86,13700.0,20.3098,20.323,20.2967,20.2967,13700.0
2012-04-16 12:00:00,30.86,30.94,30.86,30.94,18200.0,20.2967,20.3493,20.2967,20.3493,18200.0
2012-04-16 12:05:00,30.94,30.94,30.89,30.9,15400.0,20.3493,20.3493,20.3164,20.323,15400.0
2012-04-16 12:10:00,30.9,30.91,30.89,30.91,8200.0,20.323,20.3296,20.3164,20.3296,8200.0
2012-04-16 12:15:00,30.91,30.92,30.88,30.88,8800.0,20.3296,20.3362,20.3098,20.3098,8800.0
2012-04-16 12:20:00,30.89,30.89,30.85,30.86,19100.0,20.3164,20.3164,20.2901,20.2967,19100.0
2012-04-16 12:25:00,30.86,30.92,30.86,30.91,14900.0,20.2967,20.3362,20.2967,20.3296,14900.0
2012-04-16 12:30:00,30.91,30.93,30.89,30.9,16300.0,20.3296,20.3427,20.3164,20.323,16300.0
2012-04-16 12:35:00,30.89,30.93,30.87,30.93,16600.0,20.3164,20.3427,20.3033,20.3427,16600.0
2012-04-16 12:40:00,30.93,30.96,30.93,30.96,16000.0,20.3427,20.3625,20.3427,20.3625,16000.0
2012-04-16 12:45:00,30.95,30.97,30.93,30.97,10100.0,20.3559,20.369,20.3427,20.369,10100.0
2012-04-16 12:50:00,30.96,30.96,30.92,30.93,11000.0,20.3625,20.3625,20.3362,20.3427,11000.0
2012-04-16 12:55:00,30.93,31.0,30.93,30.99,18200.0,20.3427,20.3888,20.3427,20.3822,18200.0
2012-04-16 13:00:00,30.98,31.0,30.96,30.96,16200.0,20.3756,20.3888,20.3625,20.3625,16200.0
2012-04-16 13:05:00,30.96,30.99,30.96,30.96,9200.0,20.3625,20.3822,20.3625,20.3625,9200.0
2012-04-16 13:10:00,30.96,30.96,30.93,30.94,5200.0,20.3625,20.3625,20.3427,20.3493,5200.0
2012-04-16 13:15:00,30.94,30.97,30.93,30.93,19300.0,20.3493,20.369,20.3427,20.3427,19300.0
2012-04-16 13:20:00,30.93,30.94,30.92,30.93,8200.0,20.3427,20.3493,20.3362,20.3427,8200.0
2012-04-16 13:25:00,30.94,30.95,30.91,30.95,12400.0,20.3493,20.3559,20.3296,20.3559,12400.0
2012-04-16 13:30:00,30.95,30.97,30.94,30.97,11100.0,20.3559,20.369,20.3493,20.369,11100.0
2012-04-16 13:35:00,30.98,31.01,30.97,31.0,18100.0,20.3756,20.3953,20.369,20.3888,18100.0
2012-04-16 13:40:00,30.99,31.03,30.98,31.01,18400.0,20.3822,20.4085,20.3756,20.3953,18400.0
2012-04-16 13:45:00,31.02,31.04,30.99,31.0,31000.0,20.4019,20.4151,20.3822,20.3888,31000.0
2012-04-16 13:50:00,31.0,31.03,31.0,31.01,14300.0,20.3888,20.4085,20.3888,20.3953,14300.0
2012-04-16 13:55:00,31.01,31.05,31.0,31.02,15900.0,20.3953,20.4217,20.3888,20.4019,15900.0
2012-04-16 14:00:00,31.02,31.04,30.99,31.0,13800.0,20.4019,20.4151,20.3822,20.3888,13800.0
2012-04-16 14:05:00,31.0,31.02,30.99,30.99,17400.0,20.3888,20.4019,20.3822,20.3822,17400.0
2012-04-16 14:10:00,31.0,31.02,31.0,31.02,9100.0,20.3888,20.4019,20.3888,20.4019,9100.0
2012-04-16 14:15:00,31.01,31.02,31.0,31.02,6700.0,20.3953,20.4019,20.3888,20.4019,6700.0
2012-04-16 14:20:00,31.02,31.03,31.0,31.0,11500.0,20.4019,20.4085,20.3888,20.3888,11500.0
2012-04-16 14:25:00,30.99,31.0,30.97,30.98,18600.0,20.3822,20.3888,20.369,20.3756,18600.0
2012-04-16 14:30:00,30.98,31.03,30.97,31.03,16100.0,20.3756,20.4085,20.369,20.4085,16100.0
2012-04-16 14:35:00,31.03,31.05,31.0,31.02,15000.0,20.4085,20.4217,20.3888,20.4019,15000.0
2012-04-16 14:40:00,31.01,31.03,31.01,31.02,8900.0,20.3953,20.4085,20.3953,20.4019,8900.0
2012-04-16 14:45:00,31.02,31.04,31.01,31.04,11000.0,20.4019,20.4151,20.3953,20.4151,11000.0
2012-04-16 14:50:00,31.03,31.06,31.01,31.02,13300.0,20.4085,20.4282,20.3953,20.4019,13300.0
2012-04-16 14:55:00,31.01,31.01,30.99,31.0,19900.0,20.3953,20.3953,20.3822,20.3888,19900.0
2012-04-16 15:00:00,31.01,31.02,30.95,30.96,19800.0,20.3953,20.4019,20.3559,20.3625,19800.0
2012-04-16 15:05:00,30.95,30.98,30.95,30.96,8100.0,20.3559,20.3756,20.3559,20.3625,8100.0
2012-04-16 15:10:00,30.96,31.01,30.96,31.0,16800.0,20.3625,20.3953,20.3625,20.3888,16800.0
2012-04-16 15:15:00,31.0,31.0,30.97,30.98,10700.0,20.3888,20.3888,20.369,20.3756,10700.0
2012-04-16 15:20:00,30.99,31.0,30.95,30.97,19000.0,20.3822,20.3888,20.3559,20.369,19000.0
2012-04-16 15:25:00,30.95,30.96,30.94,30.96,18900.0,20.3559,20.3625,20.3493,20.3625,18900.0
2012-04-16 15:30:00,30.95,30.96,30.95,30.95,9900.0,20.3559,20.3625,20.3559,20.3559,9900.0
2012-04-16 15:35:00,30.95,30.99,30.94,30.96,41700.0,20.3559,20.3822,20.3493,20.3625,41700.0
2012-04-16 15:40:00,30.96,30.99,30.95,30.98,25000.0,20.3625,20.3822,20.3559,20.3756,25000.0
2012-04-16 15:45:00,30.98,30.98,30.92,30.92,43100.0,20.3756,20.3756,20.3362,20.3362,43100.0
2012-04-16 15:50:00,30.93,30.94,30.9,30.9,58700.0,20.3427,20.3493,20.323,20.323,58700.0
2012-04-16 15:55:00,30.9,30.96,30.9,30.93,131800.0,20.323,20.3625,20.323,20.3427,131800.0
2012-04-17 09:30:00,31.1,31.18,31.1,31.15,42800.0,20.4545,20.5072,20.4545,20.4874,42800.0
2012-04-17 09:35:00,31.16,31.21,31.16,31.2,18100.0,20.494,20.5269,20.494,20.5203,18100.0
2012-04-17 09:40:00,31.2,31.2,31.13,31.13,11800.0,20.5203,20.5203,20.4743,20.4743,11800.0
2012-04-17 09:45:00,31.14,31.17,31.11,31.12,19200.0,20.4808,20.5006,20.4611,20.4677,19200.0
2012-04-17 09:50:00,31.11,31.16,31.1,31.1,7700.0,20.4611,20.494,20.4545,20.4545,7700.0
2012-04-17 09:55:00,31.13,31.16,31.12,31.15,10800.0,20.4743,20.494,20.4677,20.4874,10800.0
2012-04-17 10:00:00,31.14,31.16,31.08,31.11,18800.0,20.4808,20.494,20.4414,20.4611,18800.0
2012-04-17 10:05:00,31.12,31.17,31.11,31.15,17100.0,20.4677,20.5006,20.4611,20.4874,17100.0
2012-04-17 10:10:00,31.14,31.14,31.1,31.13,10500.0,20.4808,20.4808,20.4545,20.4743,10500.0
2012-04-17 10:15:00,31.14,31.17,31.12,31.16,21700.0,20.4808,20.5006,20.4677,20.494,21700.0
2012-04-17 10:20:00,31.16,31.18,31.14,31.16,14500.0,20.494,20.5072,20.4808,20.494,14500.0
2012-04-17 10:25:00,31.16,31.16,31.13,31.13,16200.0,20.494,20.494,20.4743,20.4743,16200.0
2012-04-17 10:30:00,31.12,31.13,31.07,31.07,87700.0,20.4677,20.4743,20.4348,20.4348,87700.0
2012-04-17 10:35:00,31.07,31.12,31.07,31.1,33800.0,20.4348,20.4677,20.4348,20.4545,33800.0
2012-04-17 10:40:00,31.1,31.18,31.1,31.14,64400.0,20.4545,20.5072,20.4545,20.4808,64400.0
2012-04-17 10:45:00,31.14,31.16,31.14,31.15,7000.0,20.4808,20.494,20.4808,20.4874,7000.0
2012-04-17 10:50:00,31.16,31.19,31.15,31.17,20300.0,20.494,20.5137,20.4874,20.5006,20300.0
2012-04-17 10:55:00,31.17,31.17,31.15,31.16,6400.0,20.5006,20.5006,20.4874,20.494,6400.0
2012-04-17 11:00:00,31.16,31.21,31.16,31.21,29800.0,20.494,20.5269,20.494,20.5269,29800.0
2012-04-17 11:05:00,31.22,31.25,31.21,31.22,10800.0,20.5335,20.5532,20.5269,20.5335,10800.0
2012-04-17 11:10:00,31.22,31.24,31.21,31.21,17800.0,20.5335,20.5466,20.5269,20.5269,17800.0
2012-04-17 11:15:00,31.21,31.21,31.18,31.18,50800.0,20.5269,20.5269,20.5072,20.5072,50800.0
2012-04-17 11:20:00,31.18,31.18,31.15,31.16,102600.0,20.5072,20.5072,20.4874,20.494,102600.0
2012-04-17 11:25:00,31.15,31.18,31.14,31.18,70700.0,20.4874,20.5072,20.4808,20.5072,70700.0
2012-04-17 11:30:00,31.18,31.19,31.16,31.19,15100.0,20.5072,20.5137,20.494,20.5137,15100.0
2012-04-17 11:35:00,31.19,31.2,31.16,31.19,65300.0,20.5137,20.5203,20.494,20.5137,65300.0
2012-04-17 11:40:00,31.17,31.18,31.16,31.18,13400.0,20.5006,20.5072,20.494,20.5072,13400.0
2012-04-17 11:45:00,31.17,31.19,31.17,31.18,14900.0,20.5006,20.5137,20.5006,20.5072,14900.0
2012-04-17 11:50:00,31.17,31.19,31.17,31.18,5400.0,20.5006,20.5137,20.5006,20.5072,5400.0
2012-04-17 11:55:00,31.18,31.19,31.16,31.17,7600.0,20.5072,20.5137,20.494,20.5006,7600.0
2012-04-17 12:00:00,31.17,31.18,31.16,31.17,6000.0,20.5006,20.5072,20.494,20.5006,6000.0
2012-04-17 12:05:00,31.18,31.19,31.17,31.18,47000.0,20.5072,20.5137,20.5006,20.5072,47000.0
2012-04-17 12:10:00,31.18,31.19,31.17,31.18,9400.0,20.5072,20.5137,20.5006,20.5072,9400.0
2012-04-17 12:15:00,31.18,31.2,31.18,31.2,9000.0,20.5072,20.5203,20.5072,20.5203,9000.0
2012-04-17 12:20:00,31.2,31.2,31.16,31.17,35000.0,20.5203,20.5203,20.494,20.5006,35000.0
2012-04-17 12:25:00,31.17,31.2,31.16,31.2,12000.0,20.5006,20.5203,20.494,20.5203,12000.0
2012-04-17 12:30:00,31.2,31.22,31.19,31.21,20900.0,20.5203,20.5335,20.5137,20.5269,20900.0
2012-04-17 12:35:00,31.21,31.22,31.2,31.21,15300.0,20.5269,20.5335,20.5203,20.5269,15300.0
2012-04-17 12:40:00,31.21,31.21,31.2,31.2,3300.0,20.5269,20.5269,20.5203,20.5203,3300.0
2012-04-17 12:45:00,31.2,31.21,31.19,31.19,18200.0,20.5203,20.5269,20.5137,20.5137,18200.0
2012-04-17 12:50:00,31.19,31.2,31.19,31.19,9500.0,20.5137,20.5203,20.5137,20.5137,9500.0
2012-04-17 12:55:00,31.2,31.2,31.18,31.18,29200.0,20.5203,20.5203,20.5072,20.5072,29200.0
2012-04-17 13:00:00,31.18,31.19,31.17,31.17,25100.0,20.5072,20.5137,20.5006,20.5006,25100.0
2012-04-17 13:05:00,31.18,31.18,31.17,31.17,2100.0,20.5072,20.5072,20.5006,20.5006,2100.0
2012-04-17 13:10:00,31.18,31.19,31.15,31.17,72500.0,20.5072,20.5137,20.4874,20.5006,72500.0
2012-04-17 13:15:00,31.17,31.19,31.15,31.18,23700.0,20.5006,20.5137,20.4874,20.5072,23700.0
2012-04-17 13:20:00,31.18,31.18,31.17,31.17,10700.0,20.5072,20.5072,20.5006,20.5006,10700.0
2012-04-17 13:25:00,31.17,31.18,31.16,31.17,16100.0,20.5006,20.5072,20.494,20.5006,16100.0
2012-04-17 13:30:00,31.17,31.22,31.17,31.2,15900.0,20.5006,20.5335,20.5006,20.5203,15900.0
2012-04-17 13:35:00,31.2,31.2,31.17,31.18,90600.0,20.5203,20.5203,20.5006,20.5072,90600.0
2012-04-17 13:40:00,31.19,31.21,31.19,31.2,33000.0,20.5137,20.5269,20.5137,20.5203,33000.0
2012-04-17 13:45:00,31.2,31.2,31.19,31.2,4100.0,20.5203,20.5203,20.5137,20.5203,4100.0
2012-04-17 13:50:00,31.2,31.21,31.2,31.2,13900.0,20.5203,20.5269,20.5203,20.5203,13900.0
2012-04-17 13:55:00,31.21,31.22,31.2,31.2,17100.0,20.5269,20.5335,20.5203,20.5203,17100.0
2012-04-17 14:00:00,31.2,31.21,31.19,31.21,25500.0,20.5203,20.5269,20.5137,20.5269,25500.0
2012-04-17 14:05:00,31.21,31.23,31.2,31.21,24100.0,20.5269,20.54,20.5203,20.5269,24100.0
2012-04-17 14:10:00,31.21,31.21,31.2,31.21,7100.0,20.5269,20.5269,20.5203,20.5269,7100.0
2012-04-17 14:15:00,31.21,31.22,31.2,31.21,27600.0,20.5269,20.5335,20.5203,20.5269,27600.0
2012-04-17 14:20:00,31.21,31.23,31.21,31.21,29300.0,20.5269,20.54,20.5269,20.5269,29300.0
2012-04-17 14:25:00,31.21,31.22,31.19,31.19,58300.0,20.5269,20.5335,20.5137,20.5137,58300.0
2012-04-17 14:30:00,31.2,31.22,31.18,31.2,44500.0,20.5203,20.5335,20.5072,20.5203,44500.0
2012-04-17 14:35:00,31.21,31.23,31.21,31.23,22300.0,20.5269,20.54,20.5269,20.54,22300.0
2012-04-17 14:40:00,31.23,31.23,31.22,31.23,12500.0,20.54,20.54,20.5335,20.54,12500.0
2012-04-17 14:45:00,31.23,31.24,31.22,31.22,12800.0,20.54,20.5466,20.5335,20.5335,12800.0
2012-04-17 14:50:00,31.21,31.24,31.21,31.22,19500.0,20.5269,20.5466,20.5269,20.5335,19500.0
2012-04-17 14:55:00,31.22,31.26,31.21,31.26,20900.0,20.5335,20.5598,20.5269,20.5598,20900.0
2012-04-17 15:00:00,31.25,31.26,31.23,31.24,30300.0,20.5532,20.5598,20.54,20.5466,30300.0
2012-04-17 15:05:00,31.24,31.24,31.23,31.24,25600.0,20.5466,20.5466,20.54,20.5466,25600.0
2012-04-17 15:10:00,31.24,31.24,31.23,31.24,10700.0,20.5466,20.5466,20.54,20.5466,10700.0
2012-04-17 15:15:00,31.24,31.24,31.23,31.24,8000.0,20.5466,20.5466,20.54,20.5466,8000.0
2012-04-17 15:20:00,31.24,31.27,31.23,31.27,29800.0,20.5466,20.5663,20.54,20.5663,29800.0
2012-04-17 15:25:00,31.27,31.29,31.27,31.28,34400.0,20.5663,20.5795,20.5663,20.5729,34400.0
2012-04-17 15:30:00,31.29,31.29,31.23,31.24,72800.0,20.5795,20.5795,20.54,20.5466,72800.0
2012-04-17 15:35:00,31.24,31.24,31.21,31.21,31300.0,20.5466,20.5466,20.5269,20.5269,31300.0
2012-04-17 15:40:00,31.22,31.26,31.21,31.26,58900.0,20.5335,20.5598,20.5269,20.5598,58900.0
2012-04-17 15:45:00,31.25,31.26,31.24,31.25,38400.0,20.5532,20.5598,20.5466,20.5532,38400.0
2012-04-17 15:50:00,31.25,31.27,31.22,31.22,136400.0,20.5532,20.5663,20.5335,20.5335,136400.0
2012-04-17 15:55:00,31.22,31.23,31.18,31.18,145200.0,20.5335,20.54,20.5072,20.5072,145200.0
2012-04-18 09:30:00,31.11,31.16,30.95,31.0,50000.0,20.4611,20.494,20.3559,20.3888,50000.0
2012-04-18 09:35:00,30.99,31.0,30.86,30.89,45100.0,20.3822,20.3888,20.2967,20.3164,45100.0
2012-04-18 09:40:00,30.9,30.9,30.83,30.85,43200.0,20.323,20.323,20.277,20.2901,43200.0
2012-04-18 09:45:00,30.85,30.9,30.84,30.89,30900.0,20.2901,20.323,20.2835,20.3164,30900.0
2012-04-18 09:50:00,30.89,30.94,30.87,30.94,27400.0,20.3164,20.3493,20.3033,20.3493,27400.0
2012-04-18 09:55:00,30.94,31.0,30.93,30.98,25400.0,20.3493,20.3888,20.3427,20.3756,25400.0
2012-04-18 10:00:00,30.99,31.03,30.98,31.03,17900.0,20.3822,20.4085,20.3756,20.4085,17900.0
2012-04-18 10:05:00,31.03,31.04,31.0,31.01,16300.0,20.4085,20.4151,20.3888,20.3953,16300.0
2012-04-18 10:10:00,31.0,31.02,30.98,30.99,27400.0,20.3888,20.4019,20.3756,20.3822,27400.0
2012-04-18 10:15:00,31.0,31.02,30.99,31.0,18500.0,20.3888,20.4019,20.3822,20.3888,18500.0
2012-04-18 10:20:00,31.0,31.01,30.94,30.98,26600.0,20.3888,20.3953,20.3493,20.3756,26600.0
2012-04-18 10:25:00,30.97,31.01,30.97,31.0,16300.0,20.369,20.3953,20.369,20.3888,16300.0
2012-04-18 10:30:00,31.0,31.02,30.98,31.02,17500.0,20.3888,20.4019,20.3756,20.4019,17500.0
2012-04-18 10:35:00,31.02,31.05,31.01,31.03,24400.0,20.4019,20.4217,20.3953,20.4085,24400.0
2012-04-18 10:40:00,31.03,31.05,31.02,31.04,13900.0,20.4085,20.4217,20.4019,20.4151,13900.0
2012-04-18 10:45:00,31.05,31.08,31.05,31.06,12400.0,20.4217,20.4414,20.4217,20.4282,12400.0
2012-04-18 10:50:00,31.06,31.08,31.01,31.02,23600.0,20.4282,20.4414,20.3953,20.4019,23600.0
2012-04-18 10:55:00,31.02,31.03,30.99,31.0,10300.0,20.4019,20.4085,20.3822,20.3888,10300.0
2012-04-18 11:00:00,31.0,31.0,30.99,31.0,11900.0,20.3888,20.3888,20.3822,20.3888,11900.0
2012-04-18 11:05:00,31.0,31.0,30.92,30.98,52600.0,20.3888,20.3888,20.3362,20.3756,52600.0
2012-04-18 11:10:00,30.98,30.98,30.9,30.91,21300.0,20.3756,20.3756,20.323,20.3296,21300.0
2012-04-18 11:15:00,30.91,30.96,30.91,30.96,18400.0,20.3296,20.3625,20.3296,20.3625,18400.0
2012-04-18 11:20:00,30.97,30.97,30.93,30.94,46600.0,20.369,20.369,20.3427,20.3493,46600.0
2012-04-18 11:25:00,30.95,30.96,30.91,30.94,27600.0,20.3559,20.3625,20.3296,20.3493,27600.0
2012-04-18 11:30:00,30.94,30.94,30.9,30.9,11400.0,20.3493,20.3493,20.323,20.323,11400.0
2012-04-18 11:35:00,30.91,30.93,30.9,30.91,8000.0,20.3296,20.3427,20.323,20.3296,8000.0
2012-04-18 11:40:00,30.91,30.93,30.9,30.92,19300.0,20.3296,20.3427,20.323,20.3362,19300.0
2012-04-18 11:45:00,30.92,30.96,30.92,30.95,13900.0,20.3362,20.3625,20.3362,20.3559,13900.0
2012-04-18 11:50:00,30.95,30.96,30.93,30.96,8000.0,20.3559,20.3625,20.3427,20.3625,8000.0
2012-04-18 11:55:00,30.96,30.97,30.94,30.94,11000.0,20.3625,20.369,20.3493,20.3493,11000.0
2012-04-18 12:00:00,30.95,30.98,30.94,30.98,7700.0,20.3559,20.3756,20.3493,20.3756,7700.0
2012-04-18 12:05:00,30.98,31.0,30.98,31.0,6300.0,20.3756,20.3888,20.3756,20.3888,6300.0
2012-04-18 12:10:00,31.0,31.0,30.98,31.0,5400.0,20.3888,20.3888,20.3756,20.3888,5400.0
2012-04-18 12:15:00,31.0,31.0,30.97,30.97,11800.0,20.3888,20.3888,20.369,20.369,11800.0
2012-04-18 12:20:00,30.98,31.0,30.98,30.98,17900.0,20.3756,20.3888,20.3756,20.3756,17900.0
2012-04-18 12:25:00,30.98,30.99,30.93,30.94,6800.0,20.3756,20.3822,20.3427,20.3493,6800.0
2012-04-18 12:30:00,30.93,30.96,30.93,30.96,14000.0,20.3427,20.3625,20.3427,20.3625,14000.0
2012-04-18 12:35:00,30.96,31.01,30.96,31.01,4900.0,20.3625,20.3953,20.3625,20.3953,4900.0
2012-04-18 12:40:00,31.0,31.01,30.98,31.01,49600.0,20.3888,20.3953,20.3756,20.3953,49600.0
2012-04-18 12:45:00,31.0,31.0,30.96,30.96,8300.0,20.3888,20.3888,20.3625,20.3625,8300.0
2012-04-18 12:50:00,30.96,31.0,30.96,31.0,5600.0,20.3625,20.3888,20.3625,20.3888,5600.0
2012-04-18 12:55:00,30.99,31.01,30.98,31.01,8900.0,20.3822,20.3953,20.3756,20.3953,8900.0
2012-04-18 13:00:00,31.01,31.03,31.0,31.02,5900.0,20.3953,20.4085,20.3888,20.4019,5900.0
2012-04-18 13:05:00,31.02,31.05,31.02,31.03,9400.0,20.4019,20.4217,20.4019,20.4085,9400.0
2012-04-18 13:10:00,31.03,31.04,31.02,31.02,3600.0,20.4085,20.4151,20.4019,20.4019,3600.0
2012-04-18 13:15:00,31.01,31.02,30.99,31.01,7900.0,20.3953,20.4019,20.3822,20.3953,7900.0
2012-04-18 13:20:00,31.01,31.03,31.01,31.03,3500.0,20.3953,20.4085,20.3953,20.4085,3500.0
2012-04-18 13:25:00,31.02,31.02,31.0,31.01,15000.0,20.4019,20.4019,20.3888,20.3953,15000.0
2012-04-18 13:30:00,31.0,31.02,31.0,31.0,11500.0,20.3888,20.4019,20.3888,20.3888,11500.0
2012-04-18 13:35:00,30.99,31.0,30.96,30.97,10500.0,20.3822,20.3888,20.3625,20.369,10500.0
2012-04-18 13:40:00,30.96,30.97,30.95,30.96,7300.0,20.3625,20.369,20.3559,20.3625,7300.0
2012-04-18 13:45:00,30.96,30.96,30.95,30.95,8700.0,20.3625,20.3625,20.3559,20.3559,8700.0
2012-04-18 13:50:00,30.96,30.98,30.95,30.97,7600.0,20.3625,20.3756,20.3559,20.369,7600.0
2012-04-18 13:55:00,30.97,30.97,30.93,30.94,13100.0,20.369,20.369,20.3427,20.3493,13100.0
2012-04-18 14:00:00,30.94,30.98,30.93,30.98,17800.0,20.3493,20.3756,20.3427,20.3756,17800.0
2012-04-18 14:05:00,30.97,31.0,30.97,30.98,8300.0,20.369,20.3888,20.369,20.3756,8300.0
2012-04-18 14:10:00,30.97,30.98,30.96,30.97,3300.0,20.369,20.3756,20.3625,20.369,3300.0
2012-04-18 14:15:00,30.97,30.99,30.96,30.98,7700.0,20.369,20.3822,20.3625,20.3756,7700.0
2012-04-18 14:20:00,30.98,31.03,30.98,31.01,33300.0,20.3756,20.4085,20.3756,20.3953,33300.0
2012-04-18 14:25:00,31.01,31.03,30.97,30.97,32200.0,20.3953,20.4085,20.369,20.369,32200.0
2012-04-18 14:30:00,30.97,31.0,30.97,31.0,12000.0,20.369,20.3888,20.369,20.3888,12000.0
2012-04-18 14:35:00,31.0,31.02,30.99,31.0,7000.0,20.3888,20.4019,20.3822,20.3888,7000.0
2012-04-18 14:40:00,31.0,31.01,30.99,31.01,7700.0,20.3888,20.3953,20.3822,20.3953,7700.0
2012-04-18 14:45:00,31.02,31.03,31.02,31.03,4400.0,20.4019,20.4085,20.4019,20.4085,4400.0
2012-04-18 14:50:00,31.03,31.05,31.03,31.05,8700.0,20.4085,20.4217,20.4085,20.4217,8700.0
2012-04-18 14:55:00,31.05,31.05,31.03,31.03,11600.0,20.4217,20.4217,20.4085,20.4085,11600.0
2012-04-18 15:00:00,31.03,31.07,31.03,31.05,33000.0,20.4085,20.4348,20.4085,20.4217,33000.0
2012-04-18 15:05:00,31.05,31.06,31.03,31.03,13600.0,20.4217,20.4282,20.4085,20.4085,13600.0
2012-04-18 15:10:00,31.03,31.04,31.0,31.02,27500.0,20.4085,20.4151,20.3888,20.4019,27500.0
2012-04-18 15:15:00,31.02,31.02,30.98,30.98,34200.0,20.4019,20.4019,20.3756,20.3756,34200.0
2012-04-18 15:20:00,30.99,31.03,30.99,31.02,20100.0,20.3822,20.4085,20.3822,20.4019,20100.0
2012-04-18 15:25:00,31.03,31.04,30.96,30.99,52500.0,20.4085,20.4151,20.3625,20.3822,52500.0
2012-04-18 15:30:00,30.98,31.01,30.97,31.0,23300.0,20.3756,20.3953,20.369,20.3888,23300.0
2012-04-18 15:35:00,30.99,31.02,30.99,31.01,9700.0,20.3822,20.4019,20.3822,20.3953,9700.0
2012-04-18 15:40:00,31.02,31.02,30.98,31.0,25000.0,20.4019,20.4019,20.3756,20.3888,25000.0
2012-04-18 15:45:00,31.01,31.02,30.97,30.97,24900.0,20.3953,20.4019,20.369,20.369,24900.0
2012-04-18 15:50:00,30.98,31.0,30.97,30.98,71300.0,20.3756,20.3888,20.369,20.3756,71300.0
2012-04-18 15:55:00,30.98,30.99,30.94,30.97,90000.0,20.3756,20.3822,20.3493,20.369,90000.0
2012-04-19 09:30:00,30.92,30.99,30.82,30.85,47800.0,20.3362,20.3822,20.2704,20.2901,47800.0
2012-04-19 09:35:00,30.86,30.87,30.79,30.82,35600.0,20.2967,20.3033,20.2507,20.2704,35600.0
2012-04-19 09:40:00,30.83,30.85,30.79,30.82,19300.0,20.277,20.2901,20.2507,20.2704,19300.0
2012-04-19 09:45:00,30.83,30.95,30.83,30.95,31700.0,20.277,20.3559,20.277,20.3559,31700.0
2012-04-19 09:50:00,30.95,30.96,30.92,30.92,12100.0,20.3559,20.3625,20.3362,20.3362,12100.0
2012-04-19 09:55:00,30.95,30.96,30.94,30.96,14600.0,20.3559,20.3625,20.3493,20.3625,14600.0
2012-04-19 10:00:00,30.96,30.98,30.78,30.78,48600.0,20.3625,20.3756,20.2441,20.2441,48600.0
2012-04-19 10:05:00,30.79,30.85,30.78,30.8,33500.0,20.2507,20.2901,20.2441,20.2572,33500.0
2012-04-19 10:10:00,30.79,30.84,30.77,30.81,19800.0,20.2507,20.2835,20.2375,20.2638,19800.0
2012-04-19 10:15:00,30.81,30.85,30.76,30.83,33200.0,20.2638,20.2901,20.2309,20.277,33200.0
2012-04-19 10:20:00,30.84,30.89,30.84,30.87,48600.0,20.2835,20.3164,20.2835,20.3033,48600.0
2012-04-19 10:25:00,30.87,30.87,30.81,30.83,28000.0,20.3033,20.3033,20.2638,20.277,28000.0
2012-04-19 10:30:00,30.83,30.92,30.82,30.91,46800.0,20.277,20.3362,20.2704,20.3296,46800.0
2012-04-19 10:35:00,30.92,30.93,30.89,30.91,54300.0,20.3362,20.3427,20.3164,20.3296,54300.0
2012-04-19 10:40:00,30.91,30.96,30.91,30.95,48900.0,20.3296,20.3625,20.3296,20.3559,48900.0
2012-04-19 10:45:00,30.95,30.96,30.91,30.93,24800.0,20.3559,20.3625,20.3296,20.3427,24800.0
2012-04-19 10:50:00,30.94,30.95,30.92,30.93,8900.0,20.3493,20.3559,20.3362,20.3427,8900.0
2012-04-19 10:55:00,30.93,30.96,30.92,30.94,22900.0,20.3427,20.3625,20.3362,20.3493,22900.0
2012-04-19 11:00:00,30.93,30.95,30.93,30.94,10000.0,20.3427,20.3559,20.3427,20.3493,10000.0
2012-04-19 11:05:00,30.95,30.96,30.93,30.94,20200.0,20.3559,20.3625,20.3427,20.3493,20200.0
2012-04-19 11:10:00,30.94,30.94,30.9,30.9,44500.0,20.3493,20.3493,20.323,20.323,44500.0
2012-04-19 11:15:00,30.9,30.92,30.89,30.89,30600.0,20.323,20.3362,20.3164,20.3164,30600.0
2012-04-19 11:20:00,30.88,30.91,30.86,30.88,14400.0,20.3098,20.3296,20.2967,20.3098,14400.0
2012-04-19 11:25:00,30.87,30.89,30.86,30.89,25400.0,20.3033,20.3164,20.2967,20.3164,25400.0
2012-04-19 11:30:00,30.88,30.93,30.8,30.82,27300.0,20.3098,20.3427,20.2572,20.2704,27300.0
2012-04-19 11:35:00,30.82,30.91,30.81,30.84,12400.0,20.2704,20.3296,20.2638,20.2835,12400.0
2012-04-19 11:40:00,30.85,30.87,30.83,30.86,10700.0,20.2901,20.3033,20.277,20.2967,10700.0
2012-04-19 11:45:00,30.86,30.89,30.83,30.88,8500.0,20.2967,20.3164,20.277,20.3098,8500.0
2012-04-19 11:50:00,30.88,30.94,30.88,30.93,8200.0,20.3098,20.3493,20.3098,20.3427,8200.0
2012-04-19 11:55:00,30.93,30.95,30.91,30.92,7700.0,20.3427,20.3559,20.3296,20.3362,7700.0
2012-04-19 12:00:00,30.91,30.91,30.8,30.8,28900.0,20.3296,20.3296,20.2572,20.2572,28900.0
2012-04-19 12:05:00,30.8,30.8,30.73,30.74,28400.0,20.2572,20.2572,20.2112,20.2178,28400.0
2012-04-19 12:10:00,30.74,30.78,30.72,30.78,16200.0,20.2178,20.2441,20.2046,20.2441,16200.0
2012-04-19 12:15:00,30.77,30.8,30.74,30.78,19400.0,20.2375,20.2572,20.2178,20.2441,19400.0
2012-04-19 12:20:00,30.78,30.81,30.76,30.76,9600.0,20.2441,20.2638,20.2309,20.2309,9600.0
2012-04-19 12:25:00,30.75,30.77,30.72,30.74,15900.0,20.2243,20.2375,20.2046,20.2178,15900.0
2012-04-19 12:30:00,30.73,30.76,30.71,30.73,19200.0,20.2112,20.2309,20.198,20.2112,19200.0
2012-04-19 12:35:00,30.74,30.77,30.73,30.76,6400.0,20.2178,20.2375,20.2112,20.2309,6400.0
2012-04-19 12:40:00,30.76,30.77,30.74,30.75,52800.0,20.2309,20.2375,20.2178,20.2243,52800.0
2012-04-19 12:45:00,30.75,30.78,30.73,30.73,10800.0,20.2243,20.2441,20.2112,20.2112,10800.0
2012-04-19 12:50:00,30.74,30.74,30.71,30.72,9000.0,20.2178,20.2178,20.198,20.2046,9000.0
2012-04-19 12:55:00,30.73,30.73,30.7,30.7,21800.0,20.2112,20.2112,20.1915,20.1915,21800.0
2012-04-19 13:00:00,30.7,30.74,30.68,30.74,17300.0,20.1915,20.2178,20.1783,20.2178,17300.0
2012-04-19 13:05:00,30.74,30.74,30.72,30.74,5900.0,20.2178,20.2178,20.2046,20.2178,5900.0
2012-04-19 13:10:00,30.73,30.73,30.67,30.69,21100.0,20.2112,20.2112,20.1717,20.1849,21100.0
2012-04-19 13:15:00,30.69,30.71,30.68,30.7,18000.0,20.1849,20.198,20.1783,20.1915,18000.0
2012-04-19 13:20:00,30.69,30.69,30.65,30.67,24800.0,20.1849,20.1849,20.1586,20.1717,24800.0
2012-04-19 13:25:00,30.67,30.67,30.66,30.66,10700.0,20.1717,20.1717,20.1652,20.1652,10700.0
2012-04-19 13:30:00,30.67,30.73,30.66,30.73,22000.0,20.1717,20.2112,20.1652,20.2112,22000.0
2012-04-19 13:35:00,30.72,30.72,30.66,30.66,23000.0,20.2046,20.2046,20.1652,20.1652,23000.0
2012-04-19 13:40:00,30.67,30.68,30.66,30.66,8500.0,20.1717,20.1783,20.1652,20.1652,8500.0
2012-04-19 13:45:00,30.66,30.69,30.65,30.68,16200.0,20.1652,20.1849,20.1586,20.1783,16200.0
2012-04-19 13:50:00,30.68,30.71,30.66,30.67,12000.0,20.1783,20.198,20.1652,20.1717,12000.0
2012-04-19 13:55:00,30.66,30.69,30.64,30.64,15400.0,20.1652,20.1849,20.152,20.152,15400.0
2012-04-19 14:00:00,30.64,30.7,30.64,30.69,24700.0,20.152,20.1915,20.152,20.1849,24700.0
2012-04-19 14:05:00,30.69,30.7,30.68,30.69,6800.0,20.1849,20.1915,20.1783,20.1849,6800.0
2012-04-19 14:10:00,30.7,30.71,30.67,30.69,14800.0,20.1915,20.198,20.1717,20.1849,14800.0
2012-04-19 14:15:00,30.7,30.7,30.64,30.68,20900.0,20.1915,20.1915,20.152,20.1783,20900.0
2012-04-19 14:20:00,30.69,30.72,30.67,30.71,88500.0,20.1849,20.2046,20.1717,20.198,88500.0
2012-04-19 14:25:00,30.72,30.73,30.68,30.69,81600.0,20.2046,20.2112,20.1783,20.1849,81600.0
2012-04-19 14:30:00,30.69,30.7,30.64,30.65,20300.0,20.1849,20.1915,20.152,20.1586,20300.0
2012-04-19 14:35:00,30.65,30.66,30.61,30.66,20000.0,20.1586,20.1652,20.1323,20.1652,20000.0
2012-04-19 14:40:00,30.66,30.66,30.63,30.65,12700.0,20.1652,20.1652,20.1454,20.1586,12700.0
2012-04-19 14:45:00,30.65,30.66,30.6,30.66,19800.0,20.1586,20.1652,20.1257,20.1652,19800.0
2012-04-19 14:50:00,30.67,30.67,30.63,30.67,17700.0,20.1717,20.1717,20.1454,20.1717,17700.0
2012-04-19 14:55:00,30.67,30.68,30.66,30.67,8300.0,20.1717,20.1783,20.1652,20.1717,8300.0
2012-04-19 15:00:00,30.67,30.7,30.67,30.68,53500.0,20.1717,20.1915,20.1717,20.1783,53500.0
2012-04-19 15:05:00,30.69,30.69,30.65,30.66,14600.0,20.1849,20.1849,20.1586,20.1652,14600.0
2012-04-19 15:10:00,30.67,30.7,30.65,30.68,21300.0,20.1717,20.1915,20.1586,20.1783,21300.0
2012-04-19 15:15:00,30.67,30.7,30.66,30.69,14900.0,20.1717,20.1915,20.1652,20.1849,14900.0
2012-04-19 15:20:00,30.69,30.69,30.66,30.69,19400.0,20.1849,20.1849,20.1652,20.1849,19400.0
2012-04-19 15:25:00,30.69,30.75,30.69,30.73,33700.0,20.1849,20.2243,20.1849,20.2112,33700.0
2012-04-19 15:30:00,30.73,30.76,30.71,30.75,17100.0,20.2112,20.2309,20.198,20.2243,17100.0
2012-04-19 15:35:00,30.75,30.76,30.73,30.74,31800.0,20.2243,20.2309,20.2112,20.2178,31800.0
2012-04-19 15:40:00,30.73,30.74,30.71,30.71,22100.0,20.2112,20.2178,20.198,20.198,22100.0
2012-04-19 15:45:00,30.72,30.77,30.71,30.75,62400.0,20.2046,20.2375,20.198,20.2243,62400.0
2012-04-19 15:50:00,30.75,30.76,30.69,30.75,96800.0,20.2243,20.2309,20.1849,20.2243,96800.0
2012-04-19 15:55:00,30.75,30.77,30.75,30.77,116700.0,20.2243,20.2375,20.2243,20.2375,116700.0
2012-04-20 09:30:00,30.81,30.89,30.77,30.81,330700.0,20.2638,20.3164,20.2375,20.2638,330700.0
2012-04-20 09:35:00,30.84,30.96,30.82,30.95,44400.0,20.2835,20.3625,20.2704,20.3559,44400.0
2012-04-20 09:40:00,30.95,30.97,30.88,30.91,89700.0,20.3559,20.369,20.3098,20.3296,89700.0
2012-04-20 09:45:00,30.9,30.95,30.87,30.93,22100.0,20.323,20.3559,20.3033,20.3427,22100.0
2012-04-20 09:50:00,30.92,31.03,30.91,30.95,43600.0,20.3362,20.4085,20.3296,20.3559,43600.0
2012-04-20 09:55:00,30.95,30.98,30.92,30.98,25000.0,20.3559,20.3756,20.3362,20.3756,25000.0
2012-04-20 10:00:00,30.98,31.0,30.92,30.95,23600.0,20.3756,20.3888,20.3362,20.3559,23600.0
2012-04-20 10:05:00,30.95,30.99,30.94,30.97,25600.0,20.3559,20.3822,20.3493,20.369,25600.0
2012-04-20 10:10:00,30.96,31.01,30.95,30.98,28600.0,20.3625,20.3953,20.3559,20.3756,28600.0
2012-04-20 10:15:00,30.99,31.02,30.97,31.0,62400.0,20.3822,20.4019,20.369,20.3888,62400.0
2012-04-20 10:20:00,31.0,31.01,30.99,31.01,23900.0,20.3888,20.3953,20.3822,20.3953,23900.0
2012-04-20 10:25:00,31.01,31.03,30.99,30.99,33200.0,20.3953,20.4085,20.3822,20.3822,33200.0
2012-04-20 10:30:00,30.99,31.04,30.99,31.02,27900.0,20.3822,20.4151,20.3822,20.4019,27900.0
2012-04-20 10:35:00,31.01,31.04,31.01,31.04,29200.0,20.3953,20.4151,20.3953,20.4151,29200.0
2012-04-20 10:40:00,31.03,31.04,31.01,31.01,32600.0,20.4085,20.4151,20.3953,20.3953,32600.0
2012-04-20 10:45:00,31.01,31.01,30.98,30.98,18900.0,20.3953,20.3953,20.3756,20.3756,18900.0
2012-04-20 10:50:00,30.99,31.0,30.95,30.98,23000.0,20.3822,20.3888,20.3559,20.3756,23000.0
2012-04-20 10:55:00,30.99,30.99,30.96,30.96,16400.0,20.3822,20.3822,20.3625,20.3625,16400.0
2012-04-20 11:00:00,30.96,30.97,30.92,30.93,21600.0,20.3625,20.369,20.3362,20.3427,21600.0
2012-04-20 11:05:00,30.93,30.95,30.92,30.93,32300.0,20.3427,20.3559,20.3362,20.3427,32300.0
2012-04-20 11:10:00,30.93,30.93,30.92,30.93,7100.0,20.3427,20.3427,20.3362,20.3427,7100.0
2012-04-20 11:15:00,30.93,30.93,30.89,30.92,13800.0,20.3427,20.3427,20.3164,20.3362,13800.0
2012-04-20 11:20:00,30.92,30.95,30.92,30.93,16900.0,20.3362,20.3559,20.3362,20.3427,16900.0
2012-04-20 11:25:00,30.92,30.93,30.91,30.91,13800.0,20.3362,20.3427,20.3296,20.3296,13800.0
2012-04-20 11:30:00,30.91,30.93,30.91,30.92,10500.0,20.3296,20.3427,20.3296,20.3362,10500.0
2012-04-20 11:35:00,30.92,30.93,30.89,30.89,13200.0,20.3362,20.3427,20.3164,20.3164,13200.0
2012-04-20 11:40:00,30.9,30.91,30.86,30.88,53600.0,20.323,20.3296,20.2967,20.3098,53600.0
2012-04-20 11:45:00,30.89,30.89,30.88,30.89,2900.0,20.3164,20.3164,20.3098,20.3164,2900.0
2012-04-20 11:50:00,30.89,30.89,30.88,30.88,7900.0,20.3164,20.3164,20.3098,20.3098,7900.0
2012-04-20 11:55:00,30.89,30.89,30.87,30.89,19400.0,20.3164,20.3164,20.3033,20.3164,19400.0
2012-04-20 12:00:00,30.89,30.91,30.88,30.9,16700.0,20.3164,20.3296,20.3098,20.323,16700.0
2012-04-20 12:05:00,30.91,30.92,30.9,30.92,14000.0,20.3296,20.3362,20.323,20.3362,14000.0
2012-04-20 12:10:00,30.92,30.93,30.91,30.93,6600.0,20.3362,20.3427,20.3296,20.3427,6600.0
2012-04-20 12:15:00,30.92,30.95,30.92,30.95,25900.0,20.3362,20.3559,20.3362,20.3559,25900.0
2012-04-20 12:20:00,30.95,30.95,30.92,30.93,20000.0,20.3559,20.3559,20.3362,20.3427,20000.0
2012-04-20 12:25:00,30.93,30.94,30.93,30.93,2300.0,20.3427,20.3493,20.3427,20.3427,2300.0
2012-04-20 12:30:00,30.93,30.94,30.93,30.94,3000.0,20.3427,20.3493,20.3427,20.3493,3000.0
2012-04-20 12:35:00,30.94,30.94,30.92,30.92,12500.0,20.3493,20.3493,20.3362,20.3362,12500.0
2012-04-20 12:40:00,30.92,30.93,30.88,30.88,12100.0,20.3362,20.3427,20.3098,20.3098,12100.0
2012-04-20 12:45:00,30.89,30.9,30.89,30.9,5600.0,20.3164,20.323,20.3164,20.323,5600.0
2012-04-20 12:50:00,30.9,30.91,30.9,30.91,12400.0,20.323,20.3296,20.323,20.3296,12400.0
2012-04-20 12:55:00,30.91,30.91,30.89,30.9,9700.0,20.3296,20.3296,20.3164,20.323,9700.0
2012-04-20 13:00:00,30.9,30.9,30.89,30.89,5000.0,20.323,20.323,20.3164,20.3164,5000.0
2012-04-20 13:05:00,30.9,30.9,30.89,30.9,14400.0,20.323,20.323,20.3164,20.323,14400.0
2012-04-20 13:10:00,30.9,30.9,30.89,30.9,12200.0,20.323,20.323,20.3164,20.323,12200.0
2012-04-20 13:15:00,30.9,30.9,30.87,30.89,19000.0,20.323,20.323,20.3033,20.3164,19000.0
2012-04-20 13:20:00,30.89,30.89,30.87,30.87,8800.0,20.3164,20.3164,20.3033,20.3033,8800.0
2012-04-20 13:25:00,30.87,30.87,30.76,30.82,140200.0,20.3033,20.3033,20.2309,20.2704,140200.0
2012-04-20 13:30:00,30.82,30.85,30.82,30.84,20400.0,20.2704,20.2901,20.2704,20.2835,20400.0
2012-04-20 13:35:00,30.84,30.85,30.84,30.85,13800.0,20.2835,20.2901,20.2835,20.2901,13800.0
2012-04-20 13:40:00,30.85,30.85,30.84,30.84,4700.0,20.2901,20.2901,20.2835,20.2835,4700.0
2012-04-20 13:45:00,30.85,30.87,30.84,30.87,13900.0,20.2901,20.3033,20.2835,20.3033,13900.0
2012-04-20 13:50:00,30.87,30.87,30.81,30.84,23400.0,20.3033,20.3033,20.2638,20.2835,23400.0
2012-04-20 13:55:00,30.84,30.87,30.82,30.87,13600.0,20.2835,20.3033,20.2704,20.3033,13600.0
2012-04-20 14:00:00,30.86,30.86,30.84,30.86,12000.0,20.2967,20.2967,20.2835,20.2967,12000.0
2012-04-20 14:05:00,30.85,30.86,30.8,30.8,13100.0,20.2901,20.2967,20.2572,20.2572,13100.0
2012-04-20 14:10:00,30.8,30.84,30.76,30.84,52500.0,20.2572,20.2835,20.2309,20.2835,52500.0
2012-04-20 14:15:00,30.84,30.88,30.83,30.87,19500.0,20.2835,20.3098,20.277,20.3033,19500.0
2012-04-20 14:20:00,30.86,30.87,30.85,30.86,12100.0,20.2967,20.3033,20.2901,20.2967,12100.0
2012-04-20 14:25:00,30.86,30.9,30.85,30.9,20000.0,20.2967,20.323,20.2901,20.323,20000.0
2012-04-20 14:30:00,30.89,30.9,30.89,30.9,11400.0,20.3164,20.323,20.3164,20.323,11400.0
2012-04-20 14:35:00,30.89,30.9,30.87,30.89,13100.0,20.3164,20.323,20.3033,20.3164,13100.0
2012-04-20 14:40:00,30.89,30.89,30.88,30.89,9300.0,20.3164,20.3164,20.3098,20.3164,9300.0
2012-04-20 14:45:00,30.88,30.89,30.87,30.89,7600.0,20.3098,20.3164,20.3033,20.3164,7600.0
2012-04-20 14:50:00,30.88,30.89,30.88,30.88,13500.0,20.3098,20.3164,20.3098,20.3098,13500.0
2012-04-20 14:55:00,30.88,30.88,30.81,30.82,22000.0,20.3098,20.3098,20.2638,20.2704,22000.0
2012-04-20 15:00:00,30.83,30.84,30.82,30.84,16800.0,20.277,20.2835,20.2704,20.2835,16800.0
2012-04-20 15:05:00,30.84,30.86,30.8,30.81,29000.0,20.2835,20.2967,20.2572,20.2638,29000.0
2012-04-20 15:10:00,30.81,30.84,30.79,30.84,34500.0,20.2638,20.2835,20.2507,20.2835,34500.0
2012-04-20 15:15:00,30.84,30.85,30.83,30.85,13700.0,20.2835,20.2901,20.277,20.2901,13700.0
2012-04-20 15:20:00,30.85,30.85,30.8,30.8,28100.0,20.2901,20.2901,20.2572,20.2572,28100.0
2012-04-20 15:25:00,30.8,30.82,30.75,30.78,77200.0,20.2572,20.2704,20.2243,20.2441,77200.0
2012-04-20 15:30:00,30.77,30.84,30.77,30.81,26300.0,20.2375,20.2835,20.2375,20.2638,26300.0
2012-04-20 15:35:00,30.81,30.84,30.8,30.83,28400.0,20.2638,20.2835,20.2572,20.277,28400.0
2012-04-20 15:40:00,30.83,30.84,30.8,30.8,32800.0,20.277,20.2835,20.2572,20.2572,32800.0
2012-04-20 15:45:00,30.8,30.81,30.77,30.8,28900.0,20.2572,20.2638,20.2375,20.2572,28900.0
2012-04-20 15:50:00,30.8,30.81,30.79,30.8,44300.0,20.2572,20.2638,20.2507,20.2572,44300.0
2012-04-20 15:55:00,30.8,30.8,30.72,30.76,234100.0,20.2572,20.2572,20.2046,20.2309,234100.0
2012-04-23 09:30:00,30.66,30.66,30.51,30.54,68700.0,20.1652,20.1652,20.0665,20.0862,68700.0
2012-04-23 09:35:00,30.56,30.57,30.51,30.55,25800.0,20.0994,20.106,20.0665,20.0928,25800.0
2012-04-23 09:40:00,30.55,30.55,30.4,30.4,86100.0,20.0928,20.0928,19.9941,19.9941,86100.0
2012-04-23 09:45:00,30.4,30.45,30.36,30.39,71100.0,19.9941,20.027,19.9678,19.9876,71100.0
2012-04-23 09:50:00,30.4,30.41,30.34,30.35,53800.0,19.9941,20.0007,19.9547,19.9613,53800.0
2012-04-23 09:55:00,30.35,30.41,30.34,30.38,39100.0,19.9613,20.0007,19.9547,19.981,39100.0
2012-04-23 10:00:00,30.38,30.4,30.34,30.38,32200.0,19.981,19.9941,19.9547,19.981,32200.0
2012-04-23 10:05:00,30.38,30.38,30.3,30.31,42500.0,19.981,19.981,19.9284,19.935,42500.0
2012-04-23 10:10:00,30.31,30.36,30.31,30.35,27400.0,19.935,19.9678,19.935,19.9613,27400.0
2012-04-23 10:15:00,30.36,30.38,30.3,30.32,24800.0,19.9678,19.981,19.9284,19.9415,24800.0
2012-04-23 10:20:00,30.32,30.4,30.3,30.34,20600.0,19.9415,19.9941,19.9284,19.9547,20600.0
2012-04-23 10:25:00,30.34,30.36,30.32,30.35,16100.0,19.9547,19.9678,19.9415,19.9613,16100.0
2012-04-23 10:30:00,30.35,30.35,30.31,30.34,12000.0,19.9613,19.9613,19.935,19.9547,12000.0
2012-04-23 10:35:00,30.33,30.35,30.3,30.34,19300.0,19.9481,19.9613,19.9284,19.9547,19300.0
2012-04-23 10:40:00,30.34,30.36,30.32,30.35,23400.0,19.9547,19.9678,19.9415,19.9613,23400.0
2012-04-23 10:45:00,30.35,30.39,30.33,30.39,18600.0,19.9613,19.9876,19.9481,19.9876,18600.0
2012-04-23 10:50:00,30.39,30.41,30.35,30.39,38500.0,19.9876,20.0007,19.9613,19.9876,38500.0
2012-04-23 10:55:00,30.4,30.41,30.38,30.38,14900.0,19.9941,20.0007,19.981,19.981,14900.0
2012-04-23 11:00:00,30.38,30.4,30.35,30.38,17000.0,19.981,19.9941,19.9613,19.981,17000.0
2012-04-23 11:05:00,30.37,30.39,30.36,30.38,16800.0,19.9744,19.9876,19.9678,19.981,16800.0
2012-04-23 11:10:00,30.38,30.42,30.38,30.4,15400.0,19.981,20.0073,19.981,19.9941,15400.0
2012-04-23 11:15:00,30.4,30.42,30.38,30.41,27300.0,19.9941,20.0073,19.981,20.0007,27300.0
2012-04-23 11:20:00,30.4,30.43,30.39,30.4,18400.0,19.9941,20.0139,19.9876,19.9941,18400.0
2012-04-23 11:25:00,30.4,30.42,30.39,30.41,16400.0,19.9941,20.0073,19.9876,20.0007,16400.0
2012-04-23 11:30:00,30.41,30.44,30.41,30.44,21700.0,20.0007,20.0205,20.0007,20.0205,21700.0
2012-04-23 11:35:00,30.43,30.47,30.43,30.43,23200.0,20.0139,20.0402,20.0139,20.0139,23200.0
2012-04-23 11:40:00,30.43,30.44,30.41,30.42,8800.0,20.0139,20.0205,20.0007,20.0073,8800.0
2012-04-23 11:45:00,30.42,30.42,30.39,30.41,8700.0,20.0073,20.0073,19.9876,20.0007,8700.0
2012-04-23 11:50:00,30.41,30.43,30.41,30.42,6700.0,20.0007,20.0139,20.0007,20.0073,6700.0
2012-04-23 11:55:00,30.41,30.44,30.41,30.44,16300.0,20.0007,20.0205,20.0007,20.0205,16300.0
2012-04-23 12:00:00,30.44,30.47,30.44,30.46,24600.0,20.0205,20.0402,20.0205,20.0336,24600.0
2012-04-23 12:05:00,30.46,30.47,30.46,30.47,12100.0,20.0336,20.0402,20.0336,20.0402,12100.0
2012-04-23 12:10:00,30.47,30.48,30.44,30.47,29500.0,20.0402,20.0468,20.0205,20.0402,29500.0
2012-04-23 12:15:00,30.47,30.48,30.45,30.45,5700.0,20.0402,20.0468,20.027,20.027,5700.0
2012-04-23 12:20:00,30.45,30.47,30.44,30.45,17000.0,20.027,20.0402,20.0205,20.027,17000.0
2012-04-23 12:25:00,30.45,30.45,30.43,30.43,19900.0,20.027,20.027,20.0139,20.0139,19900.0
2012-04-23 12:30:00,30.43,30.44,30.42,30.43,21400.0,20.0139,20.0205,20.0073,20.0139,21400.0
2012-04-23 12:35:00,30.43,30.46,30.43,30.45,16000.0,20.0139,20.0336,20.0139,20.027,16000.0
2012-04-23 12:40:00,30.45,30.46,30.43,30.46,18500.0,20.027,20.0336,20.0139,20.0336,18500.0
2012-04-23 12:45:00,30.46,30.46,30.42,30.44,9600.0,20.0336,20.0336,20.0073,20.0205,9600.0
2012-04-23 12:50:00,30.43,30.45,30.43,30.44,7600.0,20.0139,20.027,20.0139,20.0205,7600.0
2012-04-23 12:55:00,30.43,30.49,30.43,30.49,17100.0,20.0139,20.0533,20.0139,20.0533,17100.0
2012-04-23 13:00:00,30.48,30.49,30.48,30.48,7100.0,20.0468,20.0533,20.0468,20.0468,7100.0
2012-04-23 13:05:00,30.48,30.49,30.48,30.48,13000.0,20.0468,20.0533,20.0468,20.0468,13000.0
2012-04-23 13:10:00,30.49,30.52,30.49,30.52,15800.0,20.0533,20.0731,20.0533,20.0731,15800.0
2012-04-23 13:15:00,30.51,30.52,30.5,30.51,17400.0,20.0665,20.0731,20.0599,20.0665,17400.0
2012-04-23 13:20:00,30.52,30.53,30.5,30.53,4100.0,20.0731,20.0796,20.0599,20.0796,4100.0
2012-04-23 13:25:00,30.54,30.54,30.51,30.51,7100.0,20.0862,20.0862,20.0665,20.0665,7100.0
2012-04-23 13:30:00,30.5,30.52,30.5,30.5,6500.0,20.0599,20.0731,20.0599,20.0599,6500.0
2012-04-23 13:35:00,30.5,30.54,30.5,30.53,12600.0,20.0599,20.0862,20.0599,20.0796,12600.0
2012-04-23 13:40:00,30.53,30.53,30.51,30.52,6400.0,20.0796,20.0796,20.0665,20.0731,6400.0
2012-04-23 13:45:00,30.52,30.52,30.48,30.51,19400.0,20.0731,20.0731,20.0468,20.0665,19400.0
2012-04-23 13:50:00,30.5,30.53,30.48,30.49,33800.0,20.0599,20.0796,20.0468,20.0533,33800.0
2012-04-23 13:55:00,30.48,30.51,30.47,30.51,18400.0,20.0468,20.0665,20.0402,20.0665,18400.0
2012-04-23 14:00:00,30.51,30.51,30.44,30.48,26300.0,20.0665,20.0665,20.0205,20.0468,26300.0
2012-04-23 14:05:00,30.48,30.48,30.44,30.48,24400.0,20.0468,20.0468,20.0205,20.0468,24400.0
2012-04-23 14:10:00,30.47,30.5,30.47,30.5,21400.0,20.0402,20.0599,20.0402,20.0599,21400.0
2012-04-23 14:15:00,30.5,30.53,30.49,30.52,12100.0,20.0599,20.0796,20.0533,20.0731,12100.0
2012-04-23 14:20:00,30.52,30.58,30.52,30.57,39800.0,20.0731,20.1125,20.0731,20.106,39800.0
2012-04-23 14:25:00,30.58,30.58,30.57,30.58,15300.0,20.1125,20.1125,20.106,20.1125,15300.0
2012-04-23 14:30:00,30.58,30.63,30.58,30.61,26300.0,20.1125,20.1454,20.1125,20.1323,26300.0
2012-04-23 14:35:00,30.62,30.62,30.6,30.62,12400.0,20.1388,20.1388,20.1257,20.1388,12400.0
2012-04-23 14:40:00,30.62,30.62,30.59,30.6,10800.0,20.1388,20.1388,20.1191,20.1257,10800.0
2012-04-23 14:45:00,30.61,30.63,30.56,30.58,33500.0,20.1323,20.1454,20.0994,20.1125,33500.0
2012-04-23 14:50:00,30.58,30.59,30.57,30.59,19400.0,20.1125,20.1191,20.106,20.1191,19400.0
2012-04-23 14:55:00,30.59,30.59,30.55,30.56,15800.0,20.1191,20.1191,20.0928,20.0994,15800.0
2012-04-23 15:00:00,30.55,30.58,30.55,30.55,10300.0,20.0928,20.1125,20.0928,20.0928,10300.0
2012-04-23 15:05:00,30.55,30.59,30.52,30.56,34200.0,20.0928,20.1191,20.0731,20.0994,34200.0
2012-04-23 15:10:00,30.55,30.57,30.54,30.56,19500.0,20.0928,20.106,20.0862,20.0994,19500.0
2012-04-23 15:15:00,30.56,30.59,30.55,30.58,11700.0,20.0994,20.1191,20.0928,20.1125,11700.0
2012-04-23 15:20:00,30.57,30.58,30.54,30.55,18300.0,20.106,20.1125,20.0862,20.0928,18300.0
2012-04-23 15:25:00,30.55,30.58,30.54,30.58,43500.0,20.0928,20.1125,20.0862,20.1125,43500.0
2012-04-23 15:30:00,30.58,30.6,30.57,30.58,46100.0,20.1125,20.1257,20.106,20.1125,46100.0
2012-04-23 15:35:00,30.58,30.6,30.57,30.6,25000.0,20.1125,20.1257,20.106,20.1257,25000.0
2012-04-23 15:40:00,30.59,30.62,30.59,30.62,33400.0,20.1191,20.1388,20.1191,20.1388,33400.0
2012-04-23 15:45:00,30.61,30.63,30.58,30.61,40500.0,20.1323,20.1454,20.1125,20.1323,40500.0
2012-04-23 15:50:00,30.61,30.64,30.6,30.63,40700.0,20.1323,20.152,20.1257,20.1454,40700.0
2012-04-23 15:55:00,30.63,30.63,30.57,30.59,108800.0,20.1454,20.1454,20.106,20.1191,108800.0
2012-04-24 09:30:00,30.67,30.73,30.64,30.64,48600.0,20.1717,20.2112,20.152,20.152,48600.0
2012-04-24 09:35:00,30.66,30.73,30.66,30.73,20800.0,20.1652,20.2112,20.1652,20.2112,20800.0
2012-04-24 09:40:00,30.72,30.74,30.67,30.67,40500.0,20.2046,20.2178,20.1717,20.1717,40500.0
2012-04-24 09:45:00,30.68,30.74,30.66,30.72,36000.0,20.1783,20.2178,20.1652,20.2046,36000.0
2012-04-24 09:50:00,30.72,30.73,30.65,30.66,32000.0,20.2046,20.2112,20.1586,20.1652,32000.0
2012-04-24 09:55:00,30.65,30.66,30.61,30.63,21500.0,20.1586,20.1652,20.1323,20.1454,21500.0
2012-04-24 10:00:00,30.62,30.73,30.62,30.72,44400.0,20.1388,20.2112,20.1388,20.2046,44400.0
2012-04-24 10:05:00,30.72,30.79,30.72,30.75,27900.0,20.2046,20.2507,20.2046,20.2243,27900.0
2012-04-24 10:10:00,30.75,30.77,30.71,30.74,33300.0,20.2243,20.2375,20.198,20.2178,33300.0
2012-04-24 10:15:00,30.74,30.76,30.69,30.69,31600.0,20.2178,20.2309,20.1849,20.1849,31600.0
2012-04-24 10:20:00,30.69,30.71,30.67,30.69,32000.0,20.1849,20.198,20.1717,20.1849,32000.0
2012-04-24 10:25:00,30.69,30.72,30.68,30.68,20500.0,20.1849,20.2046,20.1783,20.1783,20500.0
2012-04-24 10:30:00,30.68,30.72,30.68,30.7,29900.0,20.1783,20.2046,20.1783,20.1915,29900.0
2012-04-24 10:35:00,30.7,30.73,30.68,30.7,23900.0,20.1915,20.2112,20.1783,20.1915,23900.0
2012-04-24 10:40:00,30.71,30.75,30.7,30.75,12200.0,20.198,20.2243,20.1915,20.2243,12200.0
2012-04-24 10:45:00,30.76,30.77,30.73,30.75,19900.0,20.2309,20.2375,20.2112,20.2243,19900.0
2012-04-24 10:50:00,30.75,30.75,30.71,30.71,12700.0,20.2243,20.2243,20.198,20.198,12700.0
2012-04-24 10:55:00,30.72,30.75,30.7,30.72,24800.0,20.2046,20.2243,20.1915,20.2046,24800.0
2012-04-24 11:00:00,30.71,30.74,30.7,30.7,49500.0,20.198,20.2178,20.1915,20.1915,49500.0
2012-04-24 11:05:00,30.69,30.74,30.67,30.73,33100.0,20.1849,20.2178,20.1717,20.2112,33100.0
2012-04-24 11:10:00,30.73,30.78,30.7,30.78,20200.0,20.2112,20.2441,20.1915,20.2441,20200.0
2012-04-24 11:15:00,30.78,30.8,30.75,30.75,17800.0,20.2441,20.2572,20.2243,20.2243,17800.0
2012-04-24 11:20:00,30.74,30.76,30.72,30.74,16200.0,20.2178,20.2309,20.2046,20.2178,16200.0
2012-04-24 11:25:00,30.75,30.76,30.71,30.71,15700.0,20.2243,20.2309,20.198,20.198,15700.0
2012-04-24 11:30:00,30.72,30.73,30.68,30.69,18700.0,20.2046,20.2112,20.1783,20.1849,18700.0
2012-04-24 11:35:00,30.68,30.68,30.62,30.63,13900.0,20.1783,20.1783,20.1388,20.1454,13900.0
2012-04-24 11:40:00,30.64,30.66,30.63,30.65,24000.0,20.152,20.1652,20.1454,20.1586,24000.0
2012-04-24 11:45:00,30.64,30.65,30.62,30.62,17700.0,20.152,20.1586,20.1388,20.1388,17700.0
2012-04-24 11:50:00,30.62,30.62,30.6,30.61,12700.0,20.1388,20.1388,20.1257,20.1323,12700.0
2012-04-24 11:55:00,30.61,30.61,30.56,30.57,17300.0,20.1323,20.1323,20.0994,20.106,17300.0
2012-04-24 12:00:00,30.58,30.59,30.57,30.59,16200.0,20.1125,20.1191,20.106,20.1191,16200.0
2012-04-24 12:05:00,30.59,30.59,30.56,30.57,10900.0,20.1191,20.1191,20.0994,20.106,10900.0
2012-04-24 12:10:00,30.58,30.58,30.57,30.57,8300.0,20.1125,20.1125,20.106,20.106,8300.0
2012-04-24 12:15:00,30.57,30.58,30.57,30.57,9700.0,20.106,20.1125,20.106,20.106,9700.0
2012-04-24 12:20:00,30.57,30.59,30.54,30.59,27100.0,20.106,20.1191,20.0862,20.1191,27100.0
2012-04-24 12:25:00,30.58,30.59,30.57,30.59,12700.0,20.1125,20.1191,20.106,20.1191,12700.0
2012-04-24 12:30:00,30.6,30.6,30.57,30.57,7400.0,20.1257,20.1257,20.106,20.106,7400.0
2012-04-24 12:35:00,30.57,30.6,30.55,30.57,23300.0,20.106,20.1257,20.0928,20.106,23300.0
2012-04-24 12:40:00,30.56,30.56,30.52,30.52,10100.0,20.0994,20.0994,20.0731,20.0731,10100.0
2012-04-24 12:45:00,30.52,30.53,30.51,30.51,11500.0,20.0731,20.0796,20.0665,20.0665,11500.0
2012-04-24 12:50:00,30.51,30.52,30.51,30.51,5000.0,20.0665,20.0731,20.0665,20.0665,5000.0
2012-04-24 12:55:00,30.51,30.52,30.5,30.51,7900.0,20.0665,20.0731,20.0599,20.0665,7900.0
2012-04-24 13:00:00,30.5,30.53,30.5,30.53,11300.0,20.0599,20.0796,20.0599,20.0796,11300.0
2012-04-24 13:05:00,30.53,30.53,30.52,30.52,10900.0,20.0796,20.0796,20.0731,20.0731,10900.0
2012-04-24 13:10:00,30.52,30.53,30.51,30.52,15400.0,20.0731,20.0796,20.0665,20.0731,15400.0
2012-04-24 13:15:00,30.52,30.54,30.51,30.54,12600.0,20.0731,20.0862,20.0665,20.0862,12600.0
2012-04-24 13:20:00,30.54,30.56,30.53,30.55,10500.0,20.0862,20.0994,20.0796,20.0928,10500.0
2012-04-24 13:25:00,30.55,30.55,30.51,30.51,20400.0,20.0928,20.0928,20.0665,20.0665,20400.0
2012-04-24 13:30:00,30.52,30.55,30.52,30.54,36000.0,20.0731,20.0928,20.0731,20.0862,36000.0
2012-04-24 13:35:00,30.55,30.55,30.53,30.53,6500.0,20.0928,20.0928,20.0796,20.0796,6500.0
2012-04-24 13:40:00,30.53,30.53,30.5,30.52,16000.0,20.0796,20.0796,20.0599,20.0731,16000.0
2012-04-24 13:45:00,30.52,30.53,30.52,30.52,15100.0,20.0731,20.0796,20.0731,20.0731,15100.0
2012-04-24 13:50:00,30.52,30.53,30.49,30.49,10500.0,20.0731,20.0796,20.0533,20.0533,10500.0
2012-04-24 13:55:00,30.49,30.49,30.46,30.48,31900.0,20.0533,20.0533,20.0336,20.0468,31900.0
2012-04-24 14:00:00,30.47,30.47,30.46,30.46,5400.0,20.0402,20.0402,20.0336,20.0336,5400.0
2012-04-24 14:05:00,30.46,30.47,30.44,30.46,19300.0,20.0336,20.0402,20.0205,20.0336,19300.0
2012-04-24 14:10:00,30.46,30.47,30.45,30.45,6700.0,20.0336,20.0402,20.027,20.027,6700.0
2012-04-24 14:15:00,30.46,30.47,30.43,30.44,33400.0,20.0336,20.0402,20.0139,20.0205,33400.0
2012-04-24 14:20:00,30.44,30.46,30.43,30.44,25400.0,20.0205,20.0336,20.0139,20.0205,25400.0
2012-04-24 14:25:00,30.43,30.46,30.42,30.46,24800.0,20.0139,20.0336,20.0073,20.0336,24800.0
2012-04-24 14:30:00,30.45,30.46,30.43,30.44,34400.0,20.027,20.0336,20.0139,20.0205,34400.0
2012-04-24 14:35:00,30.43,30.47,30.43,30.47,22500.0,20.0139,20.0402,20.0139,20.0402,22500.0
2012-04-24 14:40:00,30.47,30.48,30.43,30.44,326300.0,20.0402,20.0468,20.0139,20.0205,326300.0
2012-04-24 14:45:00,30.44,30.45,30.43,30.45,11500.0,20.0205,20.027,20.0139,20.027,11500.0
2012-04-24 14:50:00,30.45,30.47,30.44,30.46,31300.0,20.027,20.0402,20.0205,20.0336,31300.0
2012-04-24 14:55:00,30.46,30.46,30.45,30.45,8000.0,20.0336,20.0336,20.027,20.027,8000.0
2012-04-24 15:00:00,30.46,30.46,30.43,30.45,27100.0,20.0336,20.0336,20.0139,20.027,27100.0
2012-04-24 15:05:00,30.44,30.48,30.44,30.48,31200.0,20.0205,20.0468,20.0205,20.0468,31200.0
2012-04-24 15:10:00,30.47,30.48,30.45,30.46,16200.0,20.0402,20.0468,20.027,20.0336,16200.0
2012-04-24 15:15:00,30.47,30.49,30.45,30.46,49000.0,20.0402,20.0533,20.027,20.0336,49000.0
2012-04-24 15:20:00,30.46,30.47,30.44,30.47,34500.0,20.0336,20.0402,20.0205,20.0402,34500.0
2012-04-24 15:25:00,30.46,30.46,30.43,30.44,27100.0,20.0336,20.0336,20.0139,20.0205,27100.0
2012-04-24 15:30:00,30.44,30.47,30.44,30.46,30800.0,20.0205,20.0402,20.0205,20.0336,30800.0
2012-04-24 15:35:00,30.46,30.48,30.46,30.46,37100.0,20.0336,20.0468,20.0336,20.0336,37100.0
2012-04-24 15:40:00,30.46,30.47,30.45,30.47,42100.0,20.0336,20.0402,20.027,20.0402,42100.0
2012-04-24 15:45:00,30.46,30.48,30.46,30.47,65500.0,20.0336,20.0468,20.0336,20.0402,65500.0
2012-04-24 15:50:00,30.47,30.47,30.45,30.46,59900.0,20.0402,20.0402,20.027,20.0336,59900.0
2012-04-24 15:55:00,30.46,30.51,30.45,30.5,108300.0,20.0336,20.0665,20.027,20.0599,108300.0
2012-04-25 09:30:00,30.73,30.82,30.62,30.78,63400.0,20.2112,20.2704,20.1388,20.2441,63400.0
2012-04-25 09:35:00,30.74,30.74,30.67,30.7,40300.0,20.2178,20.2178,20.1717,20.1915,40300.0
2012-04-25 09:40:00,30.7,30.75,30.68,30.75,20600.0,20.1915,20.2243,20.1783,20.2243,20600.0
2012-04-25 09:45:00,30.77,30.9,30.77,30.82,58100.0,20.2375,20.323,20.2375,20.2704,58100.0
2012-04-25 09:50:00,30.82,30.89,30.82,30.85,22300.0,20.2704,20.3164,20.2704,20.2901,22300.0
2012-04-25 09:55:00,30.85,30.85,30.81,30.85,11500.0,20.2901,20.2901,20.2638,20.2901,11500.0
2012-04-25 10:00:00,30.85,30.85,30.81,30.81,18200.0,20.2901,20.2901,20.2638,20.2638,18200.0
2012-04-25 10:05:00,30.8,30.84,30.79,30.82,12000.0,20.2572,20.2835,20.2507,20.2704,12000.0
2012-04-25 10:10:00,30.83,30.84,30.79,30.81,18800.0,20.277,20.2835,20.2507,20.2638,18800.0
2012-04-25 10:15:00,30.81,30.84,30.81,30.83,18000.0,20.2638,20.2835,20.2638,20.277,18000.0
2012-04-25 10:20:00,30.82,30.85,30.81,30.81,18400.0,20.2704,20.2901,20.2638,20.2638,18400.0
2012-04-25 10:25:00,30.81,30.83,30.81,30.81,7900.0,20.2638,20.277,20.2638,20.2638,7900.0
2012-04-25 10:30:00,30.81,30.83,30.79,30.83,11700.0,20.2638,20.277,20.2507,20.277,11700.0
2012-04-25 10:35:00,30.84,30.85,30.83,30.85,12500.0,20.2835,20.2901,20.277,20.2901,12500.0
2012-04-25 10:40:00,30.85,30.87,30.84,30.84,13200.0,20.2901,20.3033,20.2835,20.2835,13200.0
2012-04-25 10:45:00,30.83,30.84,30.82,30.83,15200.0,20.277,20.2835,20.2704,20.277,15200.0
2012-04-25 10:50:00,30.83,30.84,30.82,30.83,11000.0,20.277,20.2835,20.2704,20.277,11000.0
2012-04-25 10:55:00,30.83,30.84,30.8,30.8,9800.0,20.277,20.2835,20.2572,20.2572,9800.0
2012-04-25 11:00:00,30.8,30.83,30.8,30.81,9100.0,20.2572,20.277,20.2572,20.2638,9100.0
2012-04-25 11:05:00,30.81,30.82,30.78,30.81,27900.0,20.2638,20.2704,20.2441,20.2638,27900.0
2012-04-25 11:10:00,30.81,30.82,30.78,30.79,5600.0,20.2638,20.2704,20.2441,20.2507,5600.0
2012-04-25 11:15:00,30.79,30.79,30.76,30.78,20900.0,20.2507,20.2507,20.2309,20.2441,20900.0
2012-04-25 11:20:00,30.77,30.81,30.77,30.79,8700.0,20.2375,20.2638,20.2375,20.2507,8700.0
2012-04-25 11:25:00,30.78,30.82,30.78,30.82,12800.0,20.2441,20.2704,20.2441,20.2704,12800.0
2012-04-25 11:30:00,30.82,30.82,30.81,30.82,7200.0,20.2704,20.2704,20.2638,20.2704,7200.0
2012-04-25 11:35:00,30.82,30.84,30.82,30.83,12500.0,20.2704,20.2835,20.2704,20.277,12500.0
2012-04-25 11:40:00,30.83,30.84,30.82,30.82,14300.0,20.277,20.2835,20.2704,20.2704,14300.0
2012-04-25 11:45:00,30.82,30.83,30.82,30.82,9700.0,20.2704,20.277,20.2704,20.2704,9700.0
2012-04-25 11:50:00,30.82,30.85,30.81,30.84,21000.0,20.2704,20.2901,20.2638,20.2835,21000.0
2012-04-25 11:55:00,30.84,30.85,30.83,30.84,10500.0,20.2835,20.2901,20.277,20.2835,10500.0
2012-04-25 12:00:00,30.83,30.85,30.83,30.85,6100.0,20.277,20.2901,20.277,20.2901,6100.0
2012-04-25 12:05:00,30.85,30.87,30.84,30.86,17200.0,20.2901,20.3033,20.2835,20.2967,17200.0
2012-04-25 12:10:00,30.85,30.87,30.85,30.87,11900.0,20.2901,20.3033,20.2901,20.3033,11900.0
2012-04-25 12:15:00,30.86,30.86,30.84,30.85,7900.0,20.2967,20.2967,20.2835,20.2901,7900.0
2012-04-25 12:20:00,30.85,30.85,30.84,30.85,24600.0,20.2901,20.2901,20.2835,20.2901,24600.0
2012-04-25 12:25:00,30.85,30.85,30.81,30.85,26200.0,20.2901,20.2901,20.2638,20.2901,26200.0
2012-04-25 12:30:00,30.85,30.85,30.8,30.82,17100.0,20.2901,20.2901,20.2572,20.2704,17100.0
2012-04-25 12:35:00,30.83,30.85,30.77,30.79,27200.0,20.277,20.2901,20.2375,20.2507,27200.0
2012-04-25 12:40:00,30.8,30.82,30.78,30.8,8600.0,20.2572,20.2704,20.2441,20.2572,8600.0
2012-04-25 12:45:00,30.8,30.83,30.79,30.8,14700.0,20.2572,20.277,20.2507,20.2572,14700.0
2012-04-25 12:50:00,30.8,30.82,30.79,30.82,6900.0,20.2572,20.2704,20.2507,20.2704,6900.0
2012-04-25 12:55:00,30.82,30.85,30.81,30.85,22800.0,20.2704,20.2901,20.2638,20.2901,22800.0
2012-04-25 13:00:00,30.86,30.86,30.84,30.85,6600.0,20.2967,20.2967,20.2835,20.2901,6600.0
2012-04-25 13:05:00,30.85,30.88,30.85,30.86,17200.0,20.2901,20.3098,20.2901,20.2967,17200.0
2012-04-25 13:10:00,30.86,30.86,30.85,30.85,3800.0,20.2967,20.2967,20.2901,20.2901,3800.0
2012-04-25 13:15:00,30.86,30.87,30.85,30.87,7100.0,20.2967,20.3033,20.2901,20.3033,7100.0
2012-04-25 13:20:00,30.86,30.87,30.85,30.86,12000.0,20.2967,20.3033,20.2901,20.2967,12000.0
2012-04-25 13:25:00,30.86,30.87,30.85,30.86,9400.0,20.2967,20.3033,20.2901,20.2967,9400.0
2012-04-25 13:30:00,30.85,30.87,30.84,30.87,17700.0,20.2901,20.3033,20.2835,20.3033,17700.0
2012-04-25 13:35:00,30.87,30.88,30.86,30.88,16700.0,20.3033,20.3098,20.2967,20.3098,16700.0
2012-04-25 13:40:00,30.88,30.88,30.86,30.86,9200.0,20.3098,20.3098,20.2967,20.2967,9200.0
2012-04-25 13:45:00,30.86,30.88,30.85,30.86,8300.0,20.2967,20.3098,20.2901,20.2967,8300.0
2012-04-25 13:50:00,30.87,30.87,30.85,30.86,9100.0,20.3033,20.3033,20.2901,20.2967,9100.0
2012-04-25 13:55:00,30.86,30.87,30.85,30.86,12900.0,20.2967,20.3033,20.2901,20.2967,12900.0
2012-04-25 14:00:00,30.85,30.86,30.83,30.86,68300.0,20.2901,20.2967,20.277,20.2967,68300.0
2012-04-25 14:05:00,30.85,30.86,30.84,30.85,14900.0,20.2901,20.2967,20.2835,20.2901,14900.0
2012-04-25 14:10:00,30.86,30.88,30.86,30.87,5500.0,20.2967,20.3098,20.2967,20.3033,5500.0
2012-04-25 14:15:00,30.86,30.87,30.84,30.87,16800.0,20.2967,20.3033,20.2835,20.3033,16800.0
2012-04-25 14:20:00,30.87,30.92,30.85,30.89,38800.0,20.3033,20.3362,20.2901,20.3164,38800.0
2012-04-25 14:25:00,30.88,30.89,30.86,30.88,13600.0,20.3098,20.3164,20.2967,20.3098,13600.0
2012-04-25 14:30:00,30.88,30.89,30.83,30.84,21600.0,20.3098,20.3164,20.277,20.2835,21600.0
2012-04-25 14:35:00,30.84,30.85,30.79,30.83,21900.0,20.2835,20.2901,20.2507,20.277,21900.0
2012-04-25 14:40:00,30.83,30.86,30.82,30.84,24400.0,20.277,20.2967,20.2704,20.2835,24400.0
2012-04-25 14:45:00,30.84,30.88,30.83,30.86,23500.0,20.2835,20.3098,20.277,20.2967,23500.0
2012-04-25 14:50:00,30.86,30.88,30.83,30.87,14900.0,20.2967,20.3098,20.277,20.3033,14900.0
2012-04-25 14:55:00,30.87,30.88,30.85,30.88,16400.0,20.3033,20.3098,20.2901,20.3098,16400.0
2012-04-25 15:00:00,30.88,30.89,30.86,30.89,26400.0,20.3098,20.3164,20.2967,20.3164,26400.0
2012-04-25 15:05:00,30.89,30.89,30.85,30.86,20200.0,20.3164,20.3164,20.2901,20.2967,20200.0
2012-04-25 15:10:00,30.86,30.87,30.84,30.85,23600.0,20.2967,20.3033,20.2835,20.2901,23600.0
2012-04-25 15:15:00,30.84,30.88,30.83,30.86,26400.0,20.2835,20.3098,20.277,20.2967,26400.0
2012-04-25 15:20:00,30.87,30.87,30.84,30.86,16500.0,20.3033,20.3033,20.2835,20.2967,16500.0
2012-04-25 15:25:00,30.86,30.87,30.83,30.83,28000.0,20.2967,20.3033,20.277,20.277,28000.0
2012-04-25 15:30:00,30.84,30.85,30.83,30.84,31300.0,20.2835,20.2901,20.277,20.2835,31300.0
2012-04-25 15:35:00,30.84,30.87,30.84,30.86,29900.0,20.2835,20.3033,20.2835,20.2967,29900.0
2012-04-25 15:40:00,30.86,30.87,30.85,30.87,25100.0,20.2967,20.3033,20.2901,20.3033,25100.0
2012-04-25 15:45:00,30.86,30.89,30.86,30.88,36500.0,20.2967,20.3164,20.2967,20.3098,36500.0
2012-04-25 15:50:00,30.88,30.9,30.87,30.89,61800.0,20.3098,20.323,20.3033,20.3164,61800.0
2012-04-25 15:55:00,30.9,30.9,30.87,30.89,109400.0,20.323,20.323,20.3033,20.3164,109400.0
2012-04-26 09:30:00,30.76,30.88,30.73,30.76,43400.0,20.2309,20.3098,20.2112,20.2309,43400.0
2012-04-26 09:35:00,30.75,30.84,30.75,30.8,19200.0,20.2243,20.2835,20.2243,20.2572,19200.0
2012-04-26 09:40:00,30.81,30.88,30.81,30.82,19500.0,20.2638,20.3098,20.2638,20.2704,19500.0
2012-04-26 09:45:00,30.83,30.86,30.81,30.85,17700.0,20.277,20.2967,20.2638,20.2901,17700.0
2012-04-26 09:50:00,30.85,30.89,30.85,30.89,11400.0,20.2901,20.3164,20.2901,20.3164,11400.0
2012-04-26 09:55:00,30.9,30.9,30.84,30.86,7900.0,20.323,20.323,20.2835,20.2967,7900.0
2012-04-26 10:00:00,30.87,30.94,30.87,30.91,13900.0,20.3033,20.3493,20.3033,20.3296,13900.0
2012-04-26 10:05:00,30.91,30.94,30.9,30.91,16400.0,20.3296,20.3493,20.323,20.3296,16400.0
2012-04-26 10:10:00,30.9,30.9,30.86,30.87,16100.0,20.323,20.323,20.2967,20.3033,16100.0
2012-04-26 10:15:00,30.87,30.9,30.85,30.89,10900.0,20.3033,20.323,20.2901,20.3164,10900.0
2012-04-26 10:20:00,30.89,30.89,30.83,30.83,25400.0,20.3164,20.3164,20.277,20.277,25400.0
2012-04-26 10:25:00,30.83,30.85,30.82,30.83,52000.0,20.277,20.2901,20.2704,20.277,52000.0
2012-04-26 10:30:00,30.84,30.84,30.81,30.84,18700.0,20.2835,20.2835,20.2638,20.2835,18700.0
2012-04-26 10:35:00,30.84,30.89,30.84,30.88,12100.0,20.2835,20.3164,20.2835,20.3098,12100.0
2012-04-26 10:40:00,30.87,30.93,30.87,30.93,20700.0,20.3033,20.3427,20.3033,20.3427,20700.0
2012-04-26 10:45:00,30.93,30.93,30.88,30.91,7700.0,20.3427,20.3427,20.3098,20.3296,7700.0
2012-04-26 10:50:00,30.9,30.91,30.85,30.87,7100.0,20.323,20.3296,20.2901,20.3033,7100.0
2012-04-26 10:55:00,30.86,30.89,30.84,30.86,8800.0,20.2967,20.3164,20.2835,20.2967,8800.0
2012-04-26 11:00:00,30.87,30.9,30.86,30.89,9100.0,20.3033,20.323,20.2967,20.3164,9100.0
2012-04-26 11:05:00,30.9,30.91,30.89,30.89,11300.0,20.323,20.3296,20.3164,20.3164,11300.0
2012-04-26 11:10:00,30.88,30.9,30.87,30.87,12100.0,20.3098,20.323,20.3033,20.3033,12100.0
2012-04-26 11:15:00,30.87,30.9,30.87,30.89,11200.0,20.3033,20.323,20.3033,20.3164,11200.0
2012-04-26 11:20:00,30.88,30.92,30.88,30.91,8800.0,20.3098,20.3362,20.3098,20.3296,8800.0
2012-04-26 11:25:00,30.92,30.95,30.92,30.95,10000.0,20.3362,20.3559,20.3362,20.3559,10000.0
2012-04-26 11:30:00,30.95,30.95,30.93,30.95,8500.0,20.3559,20.3559,20.3427,20.3559,8500.0
2012-04-26 11:35:00,30.95,30.98,30.95,30.97,12800.0,20.3559,20.3756,20.3559,20.369,12800.0
2012-04-26 11:40:00,30.97,30.97,30.95,30.96,4300.0,20.369,20.369,20.3559,20.3625,4300.0
2012-04-26 11:45:00,30.97,30.98,30.97,30.97,14700.0,20.369,20.3756,20.369,20.369,14700.0
2012-04-26 11:50:00,30.97,30.98,30.97,30.97,3800.0,20.369,20.3756,20.369,20.369,3800.0
2012-04-26 11:55:00,30.98,30.99,30.96,30.98,21700.0,20.3756,20.3822,20.3625,20.3756,21700.0
2012-04-26 12:00:00,30.97,30.99,30.96,30.98,5900.0,20.369,20.3822,20.3625,20.3756,5900.0
2012-04-26 12:05:00,30.98,31.0,30.98,30.99,14600.0,20.3756,20.3888,20.3756,20.3822,14600.0
2012-04-26 12:10:00,30.99,31.0,30.98,30.99,6300.0,20.3822,20.3888,20.3756,20.3822,6300.0
2012-04-26 12:15:00,31.0,31.0,30.96,30.96,10800.0,20.3888,20.3888,20.3625,20.3625,10800.0
2012-04-26 12:20:00,30.95,30.97,30.94,30.95,30000.0,20.3559,20.369,20.3493,20.3559,30000.0
2012-04-26 12:25:00,30.96,30.97,30.94,30.97,7900.0,20.3625,20.369,20.3493,20.369,7900.0
2012-04-26 12:30:00,30.97,30.97,30.95,30.96,10800.0,20.369,20.369,20.3559,20.3625,10800.0
2012-04-26 12:35:00,30.95,30.96,30.93,30.94,5800.0,20.3559,20.3625,20.3427,20.3493,5800.0
2012-04-26 12:40:00,30.93,30.95,30.93,30.94,7400.0,20.3427,20.3559,20.3427,20.3493,7400.0
2012-04-26 12:45:00,30.95,30.96,30.94,30.95,6900.0,20.3559,20.3625,20.3493,20.3559,6900.0
2012-04-26 12:50:00,30.95,30.96,30.93,30.93,28600.0,20.3559,20.3625,20.3427,20.3427,28600.0
2012-04-26 12:55:00,30.94,30.95,30.94,30.95,3100.0,20.3493,20.3559,20.3493,20.3559,3100.0
2012-04-26 13:00:00,30.96,30.97,30.94,30.94,9500.0,20.3625,20.369,20.3493,20.3493,9500.0
2012-04-26 13:05:00,30.95,30.96,30.94,30.95,5700.0,20.3559,20.3625,20.3493,20.3559,5700.0
2012-04-26 13:10:00,30.94,30.95,30.93,30.95,2600.0,20.3493,20.3559,20.3427,20.3559,2600.0
2012-04-26 13:15:00,30.95,30.97,30.94,30.97,23500.0,20.3559,20.369,20.3493,20.369,23500.0
2012-04-26 13:20:00,30.96,30.97,30.95,30.97,11100.0,20.3625,20.369,20.3559,20.369,11100.0
2012-04-26 13:25:00,30.96,30.98,30.96,30.98,7200.0,20.3625,20.3756,20.3625,20.3756,7200.0
2012-04-26 13:30:00,30.98,30.99,30.97,30.98,5000.0,20.3756,20.3822,20.369,20.3756,5000.0
2012-04-26 13:35:00,30.98,31.03,30.97,31.02,23900.0,20.3756,20.4085,20.369,20.4019,23900.0
2012-04-26 13:40:00,31.01,31.03,31.01,31.03,9200.0,20.3953,20.4085,20.3953,20.4085,9200.0
2012-04-26 13:45:00,31.03,31.05,31.01,31.04,20200.0,20.4085,20.4217,20.3953,20.4151,20200.0
2012-04-26 13:50:00,31.04,31.05,31.03,31.05,14700.0,20.4151,20.4217,20.4085,20.4217,14700.0
2012-04-26 13:55:00,31.06,31.08,31.05,31.07,13900.0,20.4282,20.4414,20.4217,20.4348,13900.0
2012-04-26 14:00:00,31.07,31.09,31.07,31.07,15000.0,20.4348,20.448,20.4348,20.4348,15000.0
2012-04-26 14:05:00,31.08,31.09,31.07,31.07,9200.0,20.4414,20.448,20.4348,20.4348,9200.0
2012-04-26 14:10:00,31.07,31.08,31.06,31.08,5500.0,20.4348,20.4414,20.4282,20.4414,5500.0
2012-04-26 14:15:00,31.08,31.1,31.07,31.1,10000.0,20.4414,20.4545,20.4348,20.4545,10000.0
2012-04-26 14:20:00,31.09,31.13,31.09,31.13,10100.0,20.448,20.4743,20.448,20.4743,10100.0
2012-04-26 14:25:00,31.12,31.13,31.11,31.12,10100.0,20.4677,20.4743,20.4611,20.4677,10100.0
2012-04-26 14:30:00,31.12,31.13,31.1,31.12,13800.0,20.4677,20.4743,20.4545,20.4677,13800.0
2012-04-26 14:35:00,31.12,31.13,31.1,31.1,10100.0,20.4677,20.4743,20.4545,20.4545,10100.0
2012-04-26 14:40:00,31.11,31.12,31.1,31.11,11400.0,20.4611,20.4677,20.4545,20.4611,11400.0
2012-04-26 14:45:00,31.11,31.12,31.08,31.09,13200.0,20.4611,20.4677,20.4414,20.448,13200.0
2012-04-26 14:50:00,31.09,31.1,31.08,31.08,11700.0,20.448,20.4545,20.4414,20.4414,11700.0
2012-04-26 14:55:00,31.08,31.13,31.08,31.12,13500.0,20.4414,20.4743,20.4414,20.4677,13500.0
2012-04-26 15:00:00,31.12,31.13,31.11,31.12,12800.0,20.4677,20.4743,20.4611,20.4677,12800.0
2012-04-26 15:05:00,31.12,31.14,31.11,31.12,50700.0,20.4677,20.4808,20.4611,20.4677,50700.0
2012-04-26 15:10:00,31.12,31.14,31.11,31.13,40100.0,20.4677,20.4808,20.4611,20.4743,40100.0
2012-04-26 15:15:00,31.14,31.14,31.12,31.14,7100.0,20.4808,20.4808,20.4677,20.4808,7100.0
2012-04-26 15:20:00,31.14,31.15,31.13,31.14,28300.0,20.4808,20.4874,20.4743,20.4808,28300.0
2012-04-26 15:25:00,31.14,31.15,31.12,31.13,29500.0,20.4808,20.4874,20.4677,20.4743,29500.0
2012-04-26 15:30:00,31.14,31.14,31.11,31.11,13900.0,20.4808,20.4808,20.4611,20.4611,13900.0
2012-04-26 15:35:00,31.12,31.12,31.08,31.08,19000.0,20.4677,20.4677,20.4414,20.4414,19000.0
2012-04-26 15:40:00,31.09,31.11,31.06,31.1,27300.0,20.448,20.4611,20.4282,20.4545,27300.0
2012-04-26 15:45:00,31.1,31.13,31.09,31.11,41500.0,20.4545,20.4743,20.448,20.4611,41500.0
2012-04-26 15:50:00,31.11,31.11,31.08,31.08,30200.0,20.4611,20.4611,20.4414,20.4414,30200.0
2012-04-26 15:55:00,31.08,31.11,31.06,31.1,91500.0,20.4414,20.4611,20.4282,20.4545,91500.0
2012-04-27 09:30:00,31.23,31.3,31.21,31.24,42000.0,20.54,20.5861,20.5269,20.5466,42000.0
2012-04-27 09:35:00,31.24,31.24,31.18,31.19,20400.0,20.5466,20.5466,20.5072,20.5137,20400.0
2012-04-27 09:40:00,31.2,31.23,31.15,31.18,33300.0,20.5203,20.54,20.4874,20.5072,33300.0
2012-04-27 09:45:00,31.18,31.19,31.11,31.13,18300.0,20.5072,20.5137,20.4611,20.4743,18300.0
2012-04-27 09:50:00,31.13,31.13,31.07,31.09,12800.0,20.4743,20.4743,20.4348,20.448,12800.0
2012-04-27 09:55:00,31.1,31.13,31.09,31.09,50600.0,20.4545,20.4743,20.448,20.448,50600.0
2012-04-27 10:00:00,31.08,31.09,31.02,31.04,38700.0,20.4414,20.448,20.4019,20.4151,38700.0
2012-04-27 10:05:00,31.05,31.07,31.01,31.06,25200.0,20.4217,20.4348,20.3953,20.4282,25200.0
2012-04-27 10:10:00,31.05,31.08,31.05,31.07,16900.0,20.4217,20.4414,20.4217,20.4348,16900.0
2012-04-27 10:15:00,31.07,31.11,31.03,31.08,43900.0,20.4348,20.4611,20.4085,20.4414,43900.0
2012-04-27 10:20:00,31.08,31.09,31.04,31.05,17500.0,20.4414,20.448,20.4151,20.4217,17500.0
2012-04-27 10:25:00,31.06,31.08,31.05,31.07,20500.0,20.4282,20.4414,20.4217,20.4348,20500.0
2012-04-27 10:30:00,31.07,31.11,31.03,31.11,20600.0,20.4348,20.4611,20.4085,20.4611,20600.0
2012-04-27 10:35:00,31.11,31.14,31.09,31.11,43000.0,20.4611,20.4808,20.448,20.4611,43000.0
2012-04-27 10:40:00,31.1,31.13,31.09,31.13,14400.0,20.4545,20.4743,20.448,20.4743,14400.0
2012-04-27 10:45:00,31.12,31.13,31.09,31.12,18000.0,20.4677,20.4743,20.448,20.4677,18000.0
2012-04-27 10:50:00,31.12,31.12,31.11,31.12,21700.0,20.4677,20.4677,20.4611,20.4677,21700.0
2012-04-27 10:55:00,31.12,31.14,31.11,31.12,12600.0,20.4677,20.4808,20.4611,20.4677,12600.0
2012-04-27 11:00:00,31.12,31.15,31.1,31.1,21000.0,20.4677,20.4874,20.4545,20.4545,21000.0
2012-04-27 11:05:00,31.11,31.13,31.1,31.12,15100.0,20.4611,20.4743,20.4545,20.4677,15100.0
2012-04-27 11:10:00,31.12,31.15,31.12,31.13,16300.0,20.4677,20.4874,20.4677,20.4743,16300.0
2012-04-27 11:15:00,31.12,31.14,31.11,31.11,20300.0,20.4677,20.4808,20.4611,20.4611,20300.0
2012-04-27 11:20:00,31.12,31.12,31.09,31.11,12600.0,20.4677,20.4677,20.448,20.4611,12600.0
2012-04-27 11:25:00,31.11,31.14,31.11,31.13,15500.0,20.4611,20.4808,20.4611,20.4743,15500.0
2012-04-27 11:30:00,31.12,31.16,31.11,31.16,11700.0,20.4677,20.494,20.4611,20.494,11700.0
2012-04-27 11:35:00,31.16,31.17,31.13,31.13,11700.0,20.494,20.5006,20.4743,20.4743,11700.0
2012-04-27 11:40:00,31.13,31.17,31.13,31.17,9800.0,20.4743,20.5006,20.4743,20.5006,9800.0
2012-04-27 11:45:00,31.17,31.2,31.14,31.14,21000.0,20.5006,20.5203,20.4808,20.4808,21000.0
2012-04-27 11:50:00,31.15,31.15,31.09,31.11,58100.0,20.4874,20.4874,20.448,20.4611,58100.0
2012-04-27 11:55:00,31.11,31.15,31.11,31.15,13000.0,20.4611,20.4874,20.4611,20.4874,13000.0
2012-04-27 12:00:00,31.14,31.15,31.13,31.13,12800.0,20.4808,20.4874,20.4743,20.4743,12800.0
2012-04-27 12:05:00,31.13,31.15,31.13,31.13,11300.0,20.4743,20.4874,20.4743,20.4743,11300.0
2012-04-27 12:10:00,31.13,31.17,31.13,31.17,7600.0,20.4743,20.5006,20.4743,20.5006,7600.0
2012-04-27 12:15:00,31.16,31.19,31.16,31.19,9400.0,20.494,20.5137,20.494,20.5137,9400.0
2012-04-27 12:20:00,31.19,31.2,31.18,31.2,3500.0,20.5137,20.5203,20.5072,20.5203,3500.0
2012-04-27 12:25:00,31.2,31.22,31.19,31.22,14600.0,20.5203,20.5335,20.5137,20.5335,14600.0
2012-04-27 12:30:00,31.22,31.22,31.21,31.21,6600.0,20.5335,20.5335,20.5269,20.5269,6600.0
2012-04-27 12:35:00,31.21,31.22,31.21,31.22,4500.0,20.5269,20.5335,20.5269,20.5335,4500.0
2012-04-27 12:40:00,31.21,31.23,31.21,31.21,20000.0,20.5269,20.54,20.5269,20.5269,20000.0
2012-04-27 12:45:00,31.23,31.23,31.22,31.23,5700.0,20.54,20.54,20.5335,20.54,5700.0
2012-04-27 12:50:00,31.22,31.24,31.22,31.24,10400.0,20.5335,20.5466,20.5335,20.5466,10400.0
2012-04-27 12:55:00,31.24,31.26,31.24,31.26,9300.0,20.5466,20.5598,20.5466,20.5598,9300.0
2012-04-27 13:00:00,31.26,31.27,31.25,31.27,7600.0,20.5598,20.5663,20.5532,20.5663,7600.0
2012-04-27 13:05:00,31.27,31.28,31.25,31.26,19000.0,20.5663,20.5729,20.5532,20.5598,19000.0
2012-04-27 13:10:00,31.25,31.26,31.23,31.24,17200.0,20.5532,20.5598,20.54,20.5466,17200.0
2012-04-27 13:15:00,31.23,31.24,31.23,31.23,2700.0,20.54,20.5466,20.54,20.54,2700.0
2012-04-27 13:20:00,31.24,31.25,31.23,31.23,36300.0,20.5466,20.5532,20.54,20.54,36300.0
2012-04-27 13:25:00,31.24,31.24,31.21,31.22,48800.0,20.5466,20.5466,20.5269,20.5335,48800.0
2012-04-27 13:30:00,31.22,31.23,31.2,31.23,28200.0,20.5335,20.54,20.5203,20.54,28200.0
2012-04-27 13:35:00,31.22,31.27,31.22,31.26,21900.0,20.5335,20.5663,20.5335,20.5598,21900.0
2012-04-27 13:40:00,31.26,31.3,31.25,31.3,17700.0,20.5598,20.5861,20.5532,20.5861,17700.0
2012-04-27 13:45:00,31.29,31.29,31.28,31.28,11300.0,20.5795,20.5795,20.5729,20.5729,11300.0
2012-04-27 13:50:00,31.29,31.3,31.25,31.25,42400.0,20.5795,20.5861,20.5532,20.5532,42400.0
2012-04-27 13:55:00,31.25,31.26,31.25,31.26,6300.0,20.5532,20.5598,20.5532,20.5598,6300.0
2012-04-27 14:00:00,31.26,31.26,31.25,31.26,5700.0,20.5598,20.5598,20.5532,20.5598,5700.0
2012-04-27 14:05:00,31.26,31.26,31.25,31.25,10000.0,20.5598,20.5598,20.5532,20.5532,10000.0
2012-04-27 14:10:00,31.26,31.26,31.25,31.25,10500.0,20.5598,20.5598,20.5532,20.5532,10500.0
2012-04-27 14:15:00,31.25,31.25,31.23,31.23,16300.0,20.5532,20.5532,20.54,20.54,16300.0
2012-04-27 14:20:00,31.23,31.24,31.19,31.21,59200.0,20.54,20.5466,20.5137,20.5269,59200.0
2012-04-27 14:25:00,31.21,31.22,31.19,31.2,17600.0,20.5269,20.5335,20.5137,20.5203,17600.0
2012-04-27 14:30:00,31.2,31.2,31.16,31.17,12900.0,20.5203,20.5203,20.494,20.5006,12900.0
2012-04-27 14:35:00,31.16,31.21,31.16,31.21,25300.0,20.494,20.5269,20.494,20.5269,25300.0
2012-04-27 14:40:00,31.21,31.21,31.2,31.21,5000.0,20.5269,20.5269,20.5203,20.5269,5000.0
2012-04-27 14:45:00,31.21,31.22,31.2,31.21,8600.0,20.5269,20.5335,20.5203,20.5269,8600.0
2012-04-27 14:50:00,31.22,31.23,31.21,31.22,23800.0,20.5335,20.54,20.5269,20.5335,23800.0
2012-04-27 14:55:00,31.21,31.22,31.19,31.2,17200.0,20.5269,20.5335,20.5137,20.5203,17200.0
2012-04-27 15:00:00,31.19,31.2,31.16,31.16,26700.0,20.5137,20.5203,20.494,20.494,26700.0
2012-04-27 15:05:00,31.16,31.18,31.15,31.18,36500.0,20.494,20.5072,20.4874,20.5072,36500.0
2012-04-27 15:10:00,31.17,31.18,31.17,31.18,18500.0,20.5006,20.5072,20.5006,20.5072,18500.0
2012-04-27 15:15:00,31.17,31.18,31.15,31.15,26500.0,20.5006,20.5072,20.4874,20.4874,26500.0
2012-04-27 15:20:00,31.16,31.18,31.15,31.16,40200.0,20.494,20.5072,20.4874,20.494,40200.0
2012-04-27 15:25:00,31.15,31.17,31.15,31.15,28300.0,20.4874,20.5006,20.4874,20.4874,28300.0
2012-04-27 15:30:00,31.16,31.16,31.13,31.15,27800.0,20.494,20.494,20.4743,20.4874,27800.0
2012-04-27 15:35:00,31.15,31.15,31.13,31.14,19700.0,20.4874,20.4874,20.4743,20.4808,19700.0
2012-04-27 15:40:00,31.14,31.15,31.12,31.14,42100.0,20.4808,20.4874,20.4677,20.4808,42100.0
2012-04-27 15:45:00,31.15,31.15,31.11,31.11,45800.0,20.4874,20.4874,20.4611,20.4611,45800.0
2012-04-27 15:50:00,31.11,31.13,31.08,31.1,77800.0,20.4611,20.4743,20.4414,20.4545,77800.0
2012-04-27 15:55:00,31.1,31.14,31.1,31.14,90100.0,20.4545,20.4808,20.4545,20.4808,90100.0
2012-04-30 09:30:00,31.1,31.12,30.96,31.0,48700.0,20.4545,20.4677,20.3625,20.3888,48700.0
2012-04-30 09:35:00,31.0,31.04,30.97,31.01,43400.0,20.3888,20.4151,20.369,20.3953,43400.0
2012-04-30 09:40:00,31.0,31.05,30.96,30.98,33900.0,20.3888,20.4217,20.3625,20.3756,33900.0
2012-04-30 09:45:00,30.98,31.04,30.97,31.0,29800.0,20.3756,20.4151,20.369,20.3888,29800.0
2012-04-30 09:50:00,31.01,31.04,30.99,30.99,21400.0,20.3953,20.4151,20.3822,20.3822,21400.0
2012-04-30 09:55:00,31.0,31.01,30.95,30.99,24600.0,20.3888,20.3953,20.3559,20.3822,24600.0
2012-04-30 10:00:00,31.0,31.01,30.96,31.01,12700.0,20.3888,20.3953,20.3625,20.3953,12700.0
2012-04-30 10:05:00,31.02,31.05,31.01,31.02,7400.0,20.4019,20.4217,20.3953,20.4019,7400.0
2012-04-30 10:10:00,31.02,31.08,31.0,31.07,19000.0,20.4019,20.4414,20.3888,20.4348,19000.0
2012-04-30 10:15:00,31.07,31.11,31.07,31.07,10900.0,20.4348,20.4611,20.4348,20.4348,10900.0
2012-04-30 10:20:00,31.07,31.1,31.07,31.1,9600.0,20.4348,20.4545,20.4348,20.4545,9600.0
2012-04-30 10:25:00,31.1,31.1,31.06,31.07,10800.0,20.4545,20.4545,20.4282,20.4348,10800.0
2012-04-30 10:30:00,31.06,31.06,31.03,31.03,12100.0,20.4282,20.4282,20.4085,20.4085,12100.0
2012-04-30 10:35:00,31.03,31.06,31.03,31.04,9200.0,20.4085,20.4282,20.4085,20.4151,9200.0
2012-04-30 10:40:00,31.03,31.07,31.02,31.07,14100.0,20.4085,20.4348,20.4019,20.4348,14100.0
2012-04-30 10:45:00,31.07,31.07,31.02,31.04,9300.0,20.4348,20.4348,20.4019,20.4151,9300.0
2012-04-30 10:50:00,31.03,31.04,31.01,31.01,9700.0,20.4085,20.4151,20.3953,20.3953,9700.0
2012-04-30 10:55:00,31.01,31.02,31.0,31.02,8600.0,20.3953,20.4019,20.3888,20.4019,8600.0
2012-04-30 11:00:00,31.01,31.03,31.01,31.02,17600.0,20.3953,20.4085,20.3953,20.4019,17600.0
2012-04-30 11:05:00,31.02,31.05,31.02,31.04,10000.0,20.4019,20.4217,20.4019,20.4151,10000.0
2012-04-30 11:10:00,31.04,31.04,31.01,31.03,10200.0,20.4151,20.4151,20.3953,20.4085,10200.0
2012-04-30 11:15:00,31.03,31.04,31.02,31.04,7400.0,20.4085,20.4151,20.4019,20.4151,7400.0
2012-04-30 11:20:00,31.03,31.05,31.02,31.02,10300.0,20.4085,20.4217,20.4019,20.4019,10300.0
2012-04-30 11:25:00,31.02,31.03,31.0,31.03,12800.0,20.4019,20.4085,20.3888,20.4085,12800.0
2012-04-30 11:30:00,31.03,31.03,30.99,30.99,10500.0,20.4085,20.4085,20.3822,20.3822,10500.0
2012-04-30 11:35:00,31.0,31.0,30.98,30.99,7600.0,20.3888,20.3888,20.3756,20.3822,7600.0
2012-04-30 11:40:00,30.98,31.0,30.98,31.0,8800.0,20.3756,20.3888,20.3756,20.3888,8800.0
2012-04-30 11:45:00,31.0,31.01,30.99,31.0,17700.0,20.3888,20.3953,20.3822,20.3888,17700.0
2012-04-30 11:50:00,31.01,31.04,31.0,31.04,7500.0,20.3953,20.4151,20.3888,20.4151,7500.0
2012-04-30 11:55:00,31.04,31.07,31.02,31.07,15200.0,20.4151,20.4348,20.4019,20.4348,15200.0
2012-04-30 12:00:00,31.07,31.07,31.04,31.04,11100.0,20.4348,20.4348,20.4151,20.4151,11100.0
2012-04-30 12:05:00,31.05,31.05,31.0,31.03,21500.0,20.4217,20.4217,20.3888,20.4085,21500.0
2012-04-30 12:10:00,31.02,31.04,31.02,31.04,6600.0,20.4019,20.4151,20.4019,20.4151,6600.0
2012-04-30 12:15:00,31.03,31.05,31.03,31.05,11200.0,20.4085,20.4217,20.4085,20.4217,11200.0
2012-04-30 12:20:00,31.05,31.06,31.04,31.06,10900.0,20.4217,20.4282,20.4151,20.4282,10900.0
2012-04-30 12:25:00,31.05,31.08,31.05,31.07,12300.0,20.4217,20.4414,20.4217,20.4348,12300.0
2012-04-30 12:30:00,31.07,31.08,31.05,31.07,13000.0,20.4348,20.4414,20.4217,20.4348,13000.0
2012-04-30 12:35:00,31.07,31.07,31.06,31.07,5600.0,20.4348,20.4348,20.4282,20.4348,5600.0
2012-04-30 12:40:00,31.07,31.08,31.07,31.07,5300.0,20.4348,20.4414,20.4348,20.4348,5300.0
2012-04-30 12:45:00,31.08,31.08,31.07,31.08,4900.0,20.4414,20.4414,20.4348,20.4414,4900.0
2012-04-30 12:50:00,31.08,31.1,31.07,31.1,8400.0,20.4414,20.4545,20.4348,20.4545,8400.0
2012-04-30 12:55:00,31.1,31.1,31.08,31.09,15800.0,20.4545,20.4545,20.4414,20.448,15800.0
2012-04-30 13:00:00,31.09,31.09,31.08,31.08,6700.0,20.448,20.448,20.4414,20.4414,6700.0
2012-04-30 13:05:00,31.08,31.08,31.07,31.08,7000.0,20.4414,20.4414,20.4348,20.4414,7000.0
2012-04-30 13:10:00,31.08,31.09,31.07,31.08,8600.0,20.4414,20.448,20.4348,20.4414,8600.0
2012-04-30 13:15:00,31.09,31.09,31.08,31.09,6800.0,20.448,20.448,20.4414,20.448,6800.0
2012-04-30 13:20:00,31.09,31.09,31.08,31.09,5400.0,20.448,20.448,20.4414,20.448,5400.0
2012-04-30 13:25:00,31.09,31.09,31.08,31.09,3500.0,20.448,20.448,20.4414,20.448,3500.0
2012-04-30 13:30:00,31.09,31.09,31.05,31.06,12900.0,20.448,20.448,20.4217,20.4282,12900.0
2012-04-30 13:35:00,31.05,31.05,31.03,31.03,13800.0,20.4217,20.4217,20.4085,20.4085,13800.0
2012-04-30 13:40:00,31.04,31.04,31.0,31.0,23000.0,20.4151,20.4151,20.3888,20.3888,23000.0
2012-04-30 13:45:00,31.0,31.0,30.99,30.99,11000.0,20.3888,20.3888,20.3822,20.3822,11000.0
2012-04-30 13:50:00,30.99,31.0,30.98,30.99,14100.0,20.3822,20.3888,20.3756,20.3822,14100.0
2012-04-30 13:55:00,30.98,30.99,30.97,30.99,17400.0,20.3756,20.3822,20.369,20.3822,17400.0
2012-04-30 14:00:00,30.99,30.99,30.98,30.99,14500.0,20.3822,20.3822,20.3756,20.3822,14500.0
2012-04-30 14:05:00,30.99,30.99,30.97,30.98,18900.0,20.3822,20.3822,20.369,20.3756,18900.0
2012-04-30 14:10:00,30.98,31.0,30.97,30.97,21600.0,20.3756,20.3888,20.369,20.369,21600.0
2012-04-30 14:15:00,30.98,30.99,30.96,30.96,28000.0,20.3756,20.3822,20.3625,20.3625,28000.0
2012-04-30 14:20:00,30.96,30.98,30.96,30.97,15600.0,20.3625,20.3756,20.3625,20.369,15600.0
2012-04-30 14:25:00,30.98,30.98,30.96,30.96,12400.0,20.3756,20.3756,20.3625,20.3625,12400.0
2012-04-30 14:30:00,30.96,30.97,30.95,30.96,22700.0,20.3625,20.369,20.3559,20.3625,22700.0
2012-04-30 14:35:00,30.95,30.96,30.93,30.93,25700.0,20.3559,20.3625,20.3427,20.3427,25700.0
2012-04-30 14:40:00,30.93,30.94,30.93,30.93,8800.0,20.3427,20.3493,20.3427,20.3427,8800.0
2012-04-30 14:45:00,30.94,30.94,30.93,30.93,8900.0,20.3493,20.3493,20.3427,20.3427,8900.0
2012-04-30 14:50:00,30.94,30.94,30.93,30.94,9300.0,20.3493,20.3493,20.3427,20.3493,9300.0
2012-04-30 14:55:00,30.94,30.96,30.93,30.96,20600.0,20.3493,20.3625,20.3427,20.3625,20600.0
2012-04-30 15:00:00,30.95,30.97,30.95,30.96,22800.0,20.3559,20.369,20.3559,20.3625,22800.0
2012-04-30 15:05:00,30.96,30.96,30.95,30.95,10700.0,20.3625,20.3625,20.3559,20.3559,10700.0
2012-04-30 15:10:00,30.96,30.96,30.93,30.94,13000.0,20.3625,20.3625,20.3427,20.3493,13000.0
2012-04-30 15:15:00,30.93,30.94,30.91,30.92,22200.0,20.3427,20.3493,20.3296,20.3362,22200.0
2012-04-30 15:20:00,30.92,30.93,30.92,30.93,31300.0,20.3362,20.3427,20.3362,20.3427,31300.0
2012-04-30 15:25:00,30.93,30.94,30.92,30.94,15300.0,20.3427,20.3493,20.3362,20.3493,15300.0
2012-04-30 15:30:00,30.94,30.96,30.93,30.96,21300.0,20.3493,20.3625,20.3427,20.3625,21300.0
2012-04-30 15:35:00,30.96,30.96,30.95,30.96,37300.0,20.3625,20.3625,20.3559,20.3625,37300.0
2012-04-30 15:40:00,30.95,30.98,30.95,30.98,30200.0,20.3559,20.3756,20.3559,20.3756,30200.0
2012-04-30 15:45:00,30.98,30.98,30.95,30.96,28400.0,20.3756,20.3756,20.3559,20.3625,28400.0
2012-04-30 15:50:00,30.96,30.99,30.96,30.99,101800.0,20.3625,20.3822,20.3625,20.3822,101800.0
2012-04-30 15:55:00,30.99,31.0,30.96,30.98,167300.0,20.3822,20.3888,20.3625,20.3756,167300.0
2012-05-01 09:30:00,30.97,30.97,30.78,30.79,78000.0,20.369,20.369,20.2441,20.2507,78000.0
2012-05-01 09:35:00,30.81,30.84,30.76,30.8,38400.0,20.2638,20.2835,20.2309,20.2572,38400.0
2012-05-01 09:40:00,30.81,30.9,30.81,30.88,45200.0,20.2638,20.323,20.2638,20.3098,45200.0
2012-05-01 09:45:00,30.87,30.87,30.82,30.82,13600.0,20.3033,20.3033,20.2704,20.2704,13600.0
2012-05-01 09:50:00,30.83,30.85,30.81,30.82,18200.0,20.277,20.2901,20.2638,20.2704,18200.0
2012-05-01 09:55:00,30.81,30.81,30.74,30.75,32200.0,20.2638,20.2638,20.2178,20.2243,32200.0
2012-05-01 10:00:00,30.76,30.98,30.75,30.98,81100.0,20.2309,20.3756,20.2243,20.3756,81100.0
2012-05-01 10:05:00,30.97,31.04,30.97,30.98,37900.0,20.369,20.4151,20.369,20.3756,37900.0
2012-05-01 10:10:00,30.98,31.08,30.98,31.05,21500.0,20.3756,20.4414,20.3756,20.4217,21500.0
2012-05-01 10:15:00,31.06,31.07,31.04,31.05,12900.0,20.4282,20.4348,20.4151,20.4217,12900.0
2012-05-01 10:20:00,31.05,31.12,31.05,31.08,23900.0,20.4217,20.4677,20.4217,20.4414,23900.0
2012-05-01 10:25:00,31.08,31.08,31.05,31.05,7900.0,20.4414,20.4414,20.4217,20.4217,7900.0
2012-05-01 10:30:00,31.04,31.09,31.04,31.09,22700.0,20.4151,20.448,20.4151,20.448,22700.0
2012-05-01 10:35:00,31.1,31.11,31.08,31.11,9700.0,20.4545,20.4611,20.4414,20.4611,9700.0
2012-05-01 10:40:00,31.11,31.11,31.06,31.06,13500.0,20.4611,20.4611,20.4282,20.4282,13500.0
2012-05-01 10:45:00,31.07,31.09,31.04,31.04,17700.0,20.4348,20.448,20.4151,20.4151,17700.0
2012-05-01 10:50:00,31.05,31.1,31.05,31.1,14200.0,20.4217,20.4545,20.4217,20.4545,14200.0
2012-05-01 10:55:00,31.1,31.13,31.09,31.13,9700.0,20.4545,20.4743,20.448,20.4743,9700.0
2012-05-01 11:00:00,31.13,31.13,31.12,31.12,7500.0,20.4743,20.4743,20.4677,20.4677,7500.0
2012-05-01 11:05:00,31.13,31.14,31.12,31.12,8700.0,20.4743,20.4808,20.4677,20.4677,8700.0
2012-05-01 11:10:00,31.12,31.13,31.12,31.12,4000.0,20.4677,20.4743,20.4677,20.4677,4000.0
2012-05-01 11:15:00,31.12,31.13,31.11,31.12,22700.0,20.4677,20.4743,20.4611,20.4677,22700.0
2012-05-01 11:20:00,31.12,31.13,31.12,31.12,7300.0,20.4677,20.4743,20.4677,20.4677,7300.0
2012-05-01 11:25:00,31.12,31.13,31.1,31.1,25900.0,20.4677,20.4743,20.4545,20.4545,25900.0
2012-05-01 11:30:00,31.1,31.1,31.07,31.08,29700.0,20.4545,20.4545,20.4348,20.4414,29700.0
2012-05-01 11:35:00,31.08,31.08,31.07,31.07,11000.0,20.4414,20.4414,20.4348,20.4348,11000.0
2012-05-01 11:40:00,31.07,31.09,31.07,31.07,26300.0,20.4348,20.448,20.4348,20.4348,26300.0
2012-05-01 11:45:00,31.07,31.12,31.07,31.12,23100.0,20.4348,20.4677,20.4348,20.4677,23100.0
2012-05-01 11:50:00,31.12,31.16,31.12,31.16,12000.0,20.4677,20.494,20.4677,20.494,12000.0
2012-05-01 11:55:00,31.16,31.16,31.11,31.12,26200.0,20.494,20.494,20.4611,20.4677,26200.0
2012-05-01 12:00:00,31.11,31.12,31.1,31.11,32700.0,20.4611,20.4677,20.4545,20.4611,32700.0
2012-05-01 12:05:00,31.12,31.15,31.12,31.14,8400.0,20.4677,20.4874,20.4677,20.4808,8400.0
2012-05-01 12:10:00,31.13,31.15,31.13,31.15,2000.0,20.4743,20.4874,20.4743,20.4874,2000.0
2012-05-01 12:15:00,31.14,31.16,31.14,31.16,4000.0,20.4808,20.494,20.4808,20.494,4000.0
2012-05-01 12:20:00,31.16,31.16,31.13,31.14,10000.0,20.494,20.494,20.4743,20.4808,10000.0
2012-05-01 12:25:00,31.13,31.13,31.1,31.1,21900.0,20.4743,20.4743,20.4545,20.4545,21900.0
2012-05-01 12:30:00,31.1,31.12,31.1,31.11,4300.0,20.4545,20.4677,20.4545,20.4611,4300.0
2012-05-01 12:35:00,31.12,31.12,31.09,31.11,22700.0,20.4677,20.4677,20.448,20.4611,22700.0
2012-05-01 12:40:00,31.1,31.11,31.1,31.11,4800.0,20.4545,20.4611,20.4545,20.4611,4800.0
2012-05-01 12:45:00,31.11,31.11,31.07,31.07,15700.0,20.4611,20.4611,20.4348,20.4348,15700.0
2012-05-01 12:50:00,31.07,31.08,31.07,31.07,5700.0,20.4348,20.4414,20.4348,20.4348,5700.0
2012-05-01 12:55:00,31.08,31.08,31.05,31.06,11600.0,20.4414,20.4414,20.4217,20.4282,11600.0
2012-05-01 13:00:00,31.06,31.07,31.04,31.05,32500.0,20.4282,20.4348,20.4151,20.4217,32500.0
2012-05-01 13:05:00,31.05,31.05,31.04,31.05,32000.0,20.4217,20.4217,20.4151,20.4217,32000.0
2012-05-01 13:10:00,31.06,31.06,31.05,31.05,5500.0,20.4282,20.4282,20.4217,20.4217,5500.0
2012-05-01 13:15:00,31.06,31.06,31.05,31.05,6100.0,20.4282,20.4282,20.4217,20.4217,6100.0
2012-05-01 13:20:00,31.05,31.06,31.02,31.04,27200.0,20.4217,20.4282,20.4019,20.4151,27200.0
2012-05-01 13:25:00,31.03,31.04,31.03,31.03,9800.0,20.4085,20.4151,20.4085,20.4085,9800.0
2012-05-01 13:30:00,31.03,31.04,31.03,31.03,6600.0,20.4085,20.4151,20.4085,20.4085,6600.0
2012-05-01 13:35:00,31.04,31.04,31.03,31.03,12700.0,20.4151,20.4151,20.4085,20.4085,12700.0
2012-05-01 13:40:00,31.03,31.04,31.01,31.01,24000.0,20.4085,20.4151,20.3953,20.3953,24000.0
2012-05-01 13:45:00,31.01,31.03,31.01,31.01,27100.0,20.3953,20.4085,20.3953,20.3953,27100.0
2012-05-01 13:50:00,31.02,31.02,30.99,31.01,24900.0,20.4019,20.4019,20.3822,20.3953,24900.0
2012-05-01 13:55:00,31.01,31.03,31.0,31.03,19100.0,20.3953,20.4085,20.3888,20.4085,19100.0
2012-05-01 14:00:00,31.03,31.03,31.01,31.02,10200.0,20.4085,20.4085,20.3953,20.4019,10200.0
2012-05-01 14:05:00,31.02,31.05,31.02,31.04,14200.0,20.4019,20.4217,20.4019,20.4151,14200.0
2012-05-01 14:10:00,31.05,31.05,31.03,31.04,19100.0,20.4217,20.4217,20.4085,20.4151,19100.0
2012-05-01 14:15:00,31.03,31.04,31.02,31.02,15200.0,20.4085,20.4151,20.4019,20.4019,15200.0
2012-05-01 14:20:00,31.02,31.03,31.01,31.01,11000.0,20.4019,20.4085,20.3953,20.3953,11000.0
2012-05-01 14:25:00,31.01,31.01,30.96,31.0,30700.0,20.3953,20.3953,20.3625,20.3888,30700.0
2012-05-01 14:30:00,31.0,31.01,31.0,31.01,6900.0,20.3888,20.3953,20.3888,20.3953,6900.0
2012-05-01 14:35:00,31.0,31.02,31.0,31.01,17900.0,20.3888,20.4019,20.3888,20.3953,17900.0
2012-05-01 14:40:00,31.01,31.02,30.97,30.98,18900.0,20.3953,20.4019,20.369,20.3756,18900.0
2012-05-01 14:45:00,30.99,30.99,30.95,30.96,31200.0,20.3822,20.3822,20.3559,20.3625,31200.0
2012-05-01 14:50:00,30.96,30.97,30.95,30.95,8900.0,20.3625,20.369,20.3559,20.3559,8900.0
2012-05-01 14:55:00,30.95,30.98,30.95,30.98,13900.0,20.3559,20.3756,20.3559,20.3756,13900.0
2012-05-01 15:00:00,30.97,31.0,30.97,31.0,10500.0,20.369,20.3888,20.369,20.3888,10500.0
2012-05-01 15:05:00,31.0,31.01,30.99,31.01,13800.0,20.3888,20.3953,20.3822,20.3953,13800.0
2012-05-01 15:10:00,31.01,31.01,30.98,30.98,27500.0,20.3953,20.3953,20.3756,20.3756,27500.0
2012-05-01 15:15:00,30.99,30.99,30.97,30.99,14200.0,20.3822,20.3822,20.369,20.3822,14200.0
2012-05-01 15:20:00,30.99,30.99,30.95,30.98,22200.0,20.3822,20.3822,20.3559,20.3756,22200.0
2012-05-01 15:25:00,30.98,30.99,30.95,30.97,45500.0,20.3756,20.3822,20.3559,20.369,45500.0
2012-05-01 15:30:00,30.98,30.98,30.95,30.96,18700.0,20.3756,20.3756,20.3559,20.3625,18700.0
2012-05-01 15:35:00,30.95,30.96,30.92,30.93,54500.0,20.3559,20.3625,20.3362,20.3427,54500.0
2012-05-01 15:40:00,30.93,30.95,30.92,30.95,25100.0,20.3427,20.3559,20.3362,20.3559,25100.0
2012-05-01 15:45:00,30.95,30.97,30.93,30.97,41100.0,20.3559,20.369,20.3427,20.369,41100.0
2012-05-01 15:50:00,30.97,30.99,30.91,30.91,74300.0,20.369,20.3822,20.3296,20.3296,74300.0
2012-05-01 15:55:00,30.92,30.92,30.88,30.89,123500.0,20.3362,20.3362,20.3098,20.3164,123500.0
2012-05-02 09:30:00,30.81,30.81,30.65,30.67,61000.0,20.2638,20.2638,20.1586,20.1717,61000.0
2012-05-02 09:35:00,30.71,30.71,30.57,30.57,63700.0,20.198,20.198,20.106,20.106,63700.0
2012-05-02 09:40:00,30.58,30.62,30.55,30.56,45600.0,20.1125,20.1388,20.0928,20.0994,45600.0
2012-05-02 09:45:00,30.56,30.62,30.55,30.62,19100.0,20.0994,20.1388,20.0928,20.1388,19100.0
2012-05-02 09:50:00,30.61,30.63,30.59,30.59,23200.0,20.1323,20.1454,20.1191,20.1191,23200.0
2012-05-02 09:55:00,30.59,30.59,30.57,30.59,23100.0,20.1191,20.1191,20.106,20.1191,23100.0
2012-05-02 10:00:00,30.59,30.61,30.53,30.55,42400.0,20.1191,20.1323,20.0796,20.0928,42400.0
2012-05-02 10:05:00,30.54,30.59,30.54,30.57,37300.0,20.0862,20.1191,20.0862,20.106,37300.0
2012-05-02 10:10:00,30.58,30.6,30.56,30.57,25900.0,20.1125,20.1257,20.0994,20.106,25900.0
2012-05-02 10:15:00,30.56,30.57,30.52,30.57,38100.0,20.0994,20.106,20.0731,20.106,38100.0
2012-05-02 10:20:00,30.57,30.57,30.54,30.55,26300.0,20.106,20.106,20.0862,20.0928,26300.0
2012-05-02 10:25:00,30.55,30.58,30.53,30.53,23100.0,20.0928,20.1125,20.0796,20.0796,23100.0
2012-05-02 10:30:00,30.53,30.57,30.52,30.57,20000.0,20.0796,20.106,20.0731,20.106,20000.0
2012-05-02 10:35:00,30.56,30.6,30.55,30.59,20300.0,20.0994,20.1257,20.0928,20.1191,20300.0
2012-05-02 10:40:00,30.59,30.6,30.57,30.59,29600.0,20.1191,20.1257,20.106,20.1191,29600.0
2012-05-02 10:45:00,30.59,30.6,30.58,30.58,60700.0,20.1191,20.1257,20.1125,20.1125,60700.0
2012-05-02 10:50:00,30.57,30.62,30.56,30.6,52100.0,20.106,20.1388,20.0994,20.1257,52100.0
2012-05-02 10:55:00,30.61,30.63,30.6,30.63,55500.0,20.1323,20.1454,20.1257,20.1454,55500.0
2012-05-02 11:00:00,30.62,30.65,30.62,30.63,28700.0,20.1388,20.1586,20.1388,20.1454,28700.0
2012-05-02 11:05:00,30.63,30.64,30.57,30.58,48800.0,20.1454,20.152,20.106,20.1125,48800.0
2012-05-02 11:10:00,30.58,30.61,30.58,30.59,13600.0,20.1125,20.1323,20.1125,20.1191,13600.0
2012-05-02 11:15:00,30.59,30.59,30.58,30.59,19900.0,20.1191,20.1191,20.1125,20.1191,19900.0
2012-05-02 11:20:00,30.59,30.6,30.58,30.6,26800.0,20.1191,20.1257,20.1125,20.1257,26800.0
2012-05-02 11:25:00,30.6,30.6,30.59,30.6,12600.0,20.1257,20.1257,20.1191,20.1257,12600.0
2012-05-02 11:30:00,30.6,30.62,30.6,30.62,21500.0,20.1257,20.1388,20.1257,20.1388,21500.0
2012-05-02 11:35:00,30.62,30.64,30.62,30.64,39900.0,20.1388,20.152,20.1388,20.152,39900.0
2012-05-02 11:40:00,30.64,30.65,30.62,30.63,36800.0,20.152,20.1586,20.1388,20.1454,36800.0
2012-05-02 11:45:00,30.63,30.64,30.63,30.63,15600.0,20.1454,20.152,20.1454,20.1454,15600.0
2012-05-02 11:50:00,30.63,30.64,30.63,30.63,6900.0,20.1454,20.152,20.1454,20.1454,6900.0
2012-05-02 11:55:00,30.63,30.64,30.61,30.62,15100.0,20.1454,20.152,20.1323,20.1388,15100.0
2012-05-02 12:00:00,30.61,30.62,30.59,30.62,22500.0,20.1323,20.1388,20.1191,20.1388,22500.0
2012-05-02 12:05:00,30.61,30.63,30.6,30.63,11800.0,20.1323,20.1454,20.1257,20.1454,11800.0
2012-05-02 12:10:00,30.63,30.64,30.63,30.64,16100.0,20.1454,20.152,20.1454,20.152,16100.0
2012-05-02 12:15:00,30.64,30.71,30.64,30.69,25900.0,20.152,20.198,20.152,20.1849,25900.0
2012-05-02 12:20:00,30.7,30.74,30.7,30.74,19100.0,20.1915,20.2178,20.1915,20.2178,19100.0
2012-05-02 12:25:00,30.74,30.74,30.73,30.74,5500.0,20.2178,20.2178,20.2112,20.2178,5500.0
2012-05-02 12:30:00,30.74,30.74,30.73,30.74,3400.0,20.2178,20.2178,20.2112,20.2178,3400.0
2012-05-02 12:35:00,30.73,30.76,30.73,30.74,15500.0,20.2112,20.2309,20.2112,20.2178,15500.0
2012-05-02 12:40:00,30.74,30.74,30.71,30.72,9900.0,20.2178,20.2178,20.198,20.2046,9900.0
2012-05-02 12:45:00,30.72,30.73,30.72,30.72,2600.0,20.2046,20.2112,20.2046,20.2046,2600.0
2012-05-02 12:50:00,30.72,30.74,30.71,30.73,11600.0,20.2046,20.2178,20.198,20.2112,11600.0
2012-05-02 12:55:00,30.73,30.74,30.72,30.73,7400.0,20.2112,20.2178,20.2046,20.2112,7400.0
2012-05-02 13:00:00,30.73,30.74,30.72,30.73,8600.0,20.2112,20.2178,20.2046,20.2112,8600.0
2012-05-02 13:05:00,30.72,30.73,30.72,30.73,7100.0,20.2046,20.2112,20.2046,20.2112,7100.0
2012-05-02 13:10:00,30.72,30.73,30.72,30.73,5600.0,20.2046,20.2112,20.2046,20.2112,5600.0
2012-05-02 13:15:00,30.73,30.74,30.7,30.71,29200.0,20.2112,20.2178,20.1915,20.198,29200.0
2012-05-02 13:20:00,30.7,30.71,30.68,30.7,17200.0,20.1915,20.198,20.1783,20.1915,17200.0
2012-05-02 13:25:00,30.69,30.7,30.64,30.64,33800.0,20.1849,20.1915,20.152,20.152,33800.0
2012-05-02 13:30:00,30.64,30.66,30.64,30.64,13600.0,20.152,20.1652,20.152,20.152,13600.0
2012-05-02 13:35:00,30.64,30.67,30.64,30.67,15500.0,20.152,20.1717,20.152,20.1717,15500.0
2012-05-02 13:40:00,30.67,30.68,30.67,30.67,5400.0,20.1717,20.1783,20.1717,20.1717,5400.0
2012-05-02 13:45:00,30.68,30.7,30.67,30.7,11800.0,20.1783,20.1915,20.1717,20.1915,11800.0
2012-05-02 13:50:00,30.7,30.73,30.7,30.73,10800.0,20.1915,20.2112,20.1915,20.2112,10800.0
2012-05-02 13:55:00,30.73,30.74,30.73,30.74,5800.0,20.2112,20.2178,20.2112,20.2178,5800.0
2012-05-02 14:00:00,30.73,30.74,30.72,30.72,14200.0,20.2112,20.2178,20.2046,20.2046,14200.0
2012-05-02 14:05:00,30.72,30.74,30.71,30.74,17900.0,20.2046,20.2178,20.198,20.2178,17900.0
2012-05-02 14:10:00,30.74,30.76,30.74,30.75,22200.0,20.2178,20.2309,20.2178,20.2243,22200.0
2012-05-02 14:15:00,30.74,30.74,30.73,30.74,8200.0,20.2178,20.2178,20.2112,20.2178,8200.0
2012-05-02 14:20:00,30.73,30.74,30.73,30.74,8600.0,20.2112,20.2178,20.2112,20.2178,8600.0
2012-05-02 14:25:00,30.74,30.79,30.73,30.78,15100.0,20.2178,20.2507,20.2112,20.2441,15100.0
2012-05-02 14:30:00,30.79,30.79,30.75,30.77,41600.0,20.2507,20.2507,20.2243,20.2375,41600.0
2012-05-02 14:35:00,30.76,30.77,30.75,30.75,7600.0,20.2309,20.2375,20.2243,20.2243,7600.0
2012-05-02 14:40:00,30.75,30.76,30.74,30.76,9200.0,20.2243,20.2309,20.2178,20.2309,9200.0
2012-05-02 14:45:00,30.76,30.76,30.75,30.76,7300.0,20.2309,20.2309,20.2243,20.2309,7300.0
2012-05-02 14:50:00,30.76,30.76,30.75,30.76,12600.0,20.2309,20.2309,20.2243,20.2309,12600.0
2012-05-02 14:55:00,30.76,30.76,30.75,30.75,14500.0,20.2309,20.2309,20.2243,20.2243,14500.0
2012-05-02 15:00:00,30.75,30.77,30.71,30.71,43100.0,20.2243,20.2375,20.198,20.198,43100.0
2012-05-02 15:05:00,30.71,30.72,30.69,30.69,25400.0,20.198,20.2046,20.1849,20.1849,25400.0
2012-05-02 15:10:00,30.69,30.7,30.68,30.7,26500.0,20.1849,20.1915,20.1783,20.1915,26500.0
2012-05-02 15:15:00,30.69,30.72,30.68,30.68,33700.0,20.1849,20.2046,20.1783,20.1783,33700.0
2012-05-02 15:20:00,30.68,30.7,30.68,30.7,19700.0,20.1783,20.1915,20.1783,20.1915,19700.0
2012-05-02 15:25:00,30.7,30.71,30.69,30.7,35900.0,20.1915,20.198,20.1849,20.1915,35900.0
2012-05-02 15:30:00,30.7,30.7,30.68,30.69,34900.0,20.1915,20.1915,20.1783,20.1849,34900.0
2012-05-02 15:35:00,30.68,30.69,30.66,30.68,40700.0,20.1783,20.1849,20.1652,20.1783,40700.0
2012-05-02 15:40:00,30.67,30.72,30.67,30.71,41400.0,20.1717,20.2046,20.1717,20.198,41400.0
2012-05-02 15:45:00,30.72,30.75,30.71,30.72,64200.0,20.2046,20.2243,20.198,20.2046,64200.0
2012-05-02 15:50:00,30.73,30.74,30.71,30.73,126600.0,20.2112,20.2178,20.198,20.2112,126600.0
2012-05-02 15:55:00,30.73,30.74,30.7,30.73,152500.0,20.2112,20.2178,20.1915,20.2112,152500.0
2012-05-03 09:30:00,30.8,30.82,30.7,30.72,22300.0,20.2572,20.2704,20.1915,20.2046,22300.0
2012-05-03 09:35:00,30.71,30.72,30.67,30.7,23900.0,20.198,20.2046,20.1717,20.1915,23900.0
2012-05-03 09:40:00,30.69,30.72,30.68,30.69,18400.0,20.1849,20.2046,20.1783,20.1849,18400.0
2012-05-03 09:45:00,30.69,30.73,30.69,30.73,19400.0,20.1849,20.2112,20.1849,20.2112,19400.0
2012-05-03 09:50:00,30.73,30.74,30.71,30.71,15200.0,20.2112,20.2178,20.198,20.198,15200.0
2012-05-03 09:55:00,30.72,30.72,30.64,30.67,31900.0,20.2046,20.2046,20.152,20.1717,31900.0
2012-05-03 10:00:00,30.66,30.66,30.58,30.62,44900.0,20.1652,20.1652,20.1125,20.1388,44900.0
2012-05-03 10:05:00,30.61,30.64,30.6,30.64,12500.0,20.1323,20.152,20.1257,20.152,12500.0
2012-05-03 10:10:00,30.63,30.64,30.62,30.63,15700.0,20.1454,20.152,20.1388,20.1454,15700.0
2012-05-03 10:15:00,30.63,30.66,30.61,30.63,17500.0,20.1454,20.1652,20.1323,20.1454,17500.0
2012-05-03 10:20:00,30.62,30.62,30.57,30.59,29000.0,20.1388,20.1388,20.106,20.1191,29000.0
2012-05-03 10:25:00,30.59,30.6,30.58,30.6,14400.0,20.1191,20.1257,20.1125,20.1257,14400.0
2012-05-03 10:30:00,30.6,30.6,30.57,30.6,16600.0,20.1257,20.1257,20.106,20.1257,16600.0
2012-05-03 10:35:00,30.59,30.61,30.57,30.6,17100.0,20.1191,20.1323,20.106,20.1257,17100.0
2012-05-03 10:40:00,30.6,30.62,30.6,30.6,12700.0,20.1257,20.1388,20.1257,20.1257,12700.0
2012-05-03 10:45:00,30.6,30.61,30.56,30.59,59600.0,20.1257,20.1323,20.0994,20.1191,59600.0
2012-05-03 10:50:00,30.59,30.6,30.57,30.6,7800.0,20.1191,20.1257,20.106,20.1257,7800.0
2012-05-03 10:55:00,30.59,30.67,30.59,30.67,10700.0,20.1191,20.1717,20.1191,20.1717,10700.0
2012-05-03 11:00:00,30.66,30.67,30.63,30.65,10500.0,20.1652,20.1717,20.1454,20.1586,10500.0
2012-05-03 11:05:00,30.64,30.64,30.62,30.63,13400.0,20.152,20.152,20.1388,20.1454,13400.0
2012-05-03 11:10:00,30.63,30.66,30.63,30.64,8700.0,20.1454,20.1652,20.1454,20.152,8700.0
2012-05-03 11:15:00,30.65,30.68,30.63,30.68,16800.0,20.1586,20.1783,20.1454,20.1783,16800.0
2012-05-03 11:20:00,30.68,30.72,30.67,30.72,12900.0,20.1783,20.2046,20.1717,20.2046,12900.0
2012-05-03 11:25:00,30.73,30.73,30.68,30.69,11000.0,20.2112,20.2112,20.1783,20.1849,11000.0
2012-05-03 11:30:00,30.69,30.71,30.66,30.66,18400.0,20.1849,20.198,20.1652,20.1652,18400.0
2012-05-03 11:35:00,30.65,30.66,30.62,30.64,37800.0,20.1586,20.1652,20.1388,20.152,37800.0
2012-05-03 11:40:00,30.63,30.65,30.62,30.65,6000.0,20.1454,20.1586,20.1388,20.1586,6000.0
2012-05-03 11:45:00,30.64,30.65,30.56,30.59,25800.0,20.152,20.1586,20.0994,20.1191,25800.0
2012-05-03 11:50:00,30.59,30.59,30.56,30.58,8700.0,20.1191,20.1191,20.0994,20.1125,8700.0
2012-05-03 11:55:00,30.58,30.6,30.57,30.59,5100.0,20.1125,20.1257,20.106,20.1191,5100.0
2012-05-03 12:00:00,30.6,30.62,30.57,30.57,17400.0,20.1257,20.1388,20.106,20.106,17400.0
2012-05-03 12:05:00,30.56,30.61,30.56,30.6,22200.0,20.0994,20.1323,20.0994,20.1257,22200.0
2012-05-03 12:10:00,30.61,30.61,30.59,30.6,11800.0,20.1323,20.1323,20.1191,20.1257,11800.0
2012-05-03 12:15:00,30.6,30.63,30.6,30.62,5700.0,20.1257,20.1454,20.1257,20.1388,5700.0
2012-05-03 12:20:00,30.63,30.64,30.61,30.63,18700.0,20.1454,20.152,20.1323,20.1454,18700.0
2012-05-03 12:25:00,30.63,30.64,30.61,30.64,13100.0,20.1454,20.152,20.1323,20.152,13100.0
2012-05-03 12:30:00,30.63,30.65,30.62,30.63,25400.0,20.1454,20.1586,20.1388,20.1454,25400.0
2012-05-03 12:35:00,30.64,30.66,30.64,30.65,7300.0,20.152,20.1652,20.152,20.1586,7300.0
2012-05-03 12:40:00,30.64,30.65,30.62,30.63,9200.0,20.152,20.1586,20.1388,20.1454,9200.0
2012-05-03 12:45:00,30.63,30.65,30.63,30.65,13700.0,20.1454,20.1586,20.1454,20.1586,13700.0
2012-05-03 12:50:00,30.65,30.67,30.63,30.64,14200.0,20.1586,20.1717,20.1454,20.152,14200.0
2012-05-03 12:55:00,30.65,30.65,30.61,30.62,15400.0,20.1586,20.1586,20.1323,20.1388,15400.0
2012-05-03 13:00:00,30.61,30.62,30.61,30.62,5300.0,20.1323,20.1388,20.1323,20.1388,5300.0
2012-05-03 13:05:00,30.61,30.63,30.61,30.62,19400.0,20.1323,20.1454,20.1323,20.1388,19400.0
2012-05-03 13:10:00,30.63,30.63,30.6,30.63,12600.0,20.1454,20.1454,20.1257,20.1454,12600.0
2012-05-03 13:15:00,30.63,30.68,30.63,30.68,10400.0,20.1454,20.1783,20.1454,20.1783,10400.0
2012-05-03 13:20:00,30.68,30.69,30.66,30.68,15100.0,20.1783,20.1849,20.1652,20.1783,15100.0
2012-05-03 13:25:00,30.68,30.72,30.68,30.72,26400.0,20.1783,20.2046,20.1783,20.2046,26400.0
2012-05-03 13:30:00,30.71,30.72,30.69,30.71,31600.0,20.198,20.2046,20.1849,20.198,31600.0
2012-05-03 13:35:00,30.71,30.71,30.69,30.7,8800.0,20.198,20.198,20.1849,20.1915,8800.0
2012-05-03 13:40:00,30.7,30.7,30.57,30.57,43400.0,20.1915,20.1915,20.106,20.106,43400.0
2012-05-03 13:45:00,30.58,30.61,30.57,30.61,13700.0,20.1125,20.1323,20.106,20.1323,13700.0
2012-05-03 13:50:00,30.61,30.61,30.59,30.6,20100.0,20.1323,20.1323,20.1191,20.1257,20100.0
2012-05-03 13:55:00,30.6,30.63,30.6,30.61,14200.0,20.1257,20.1454,20.1257,20.1323,14200.0
2012-05-03 14:00:00,30.6,30.6,30.58,30.6,11400.0,20.1257,20.1257,20.1125,20.1257,11400.0
2012-05-03 14:05:00,30.6,30.6,30.58,30.59,11900.0,20.1257,20.1257,20.1125,20.1191,11900.0
2012-05-03 14:10:00,30.59,30.61,30.58,30.61,46800.0,20.1191,20.1323,20.1125,20.1323,46800.0
2012-05-03 14:15:00,30.61,30.64,30.61,30.63,23100.0,20.1323,20.152,20.1323,20.1454,23100.0
2012-05-03 14:20:00,30.63,30.64,30.62,30.63,14700.0,20.1454,20.152,20.1388,20.1454,14700.0
2012-05-03 14:25:00,30.63,30.63,30.6,30.6,8500.0,20.1454,20.1454,20.1257,20.1257,8500.0
2012-05-03 14:30:00,30.6,30.61,30.59,30.6,8600.0,20.1257,20.1323,20.1191,20.1257,8600.0
2012-05-03 14:35:00,30.6,30.6,30.58,30.59,9000.0,20.1257,20.1257,20.1125,20.1191,9000.0
2012-05-03 14:40:00,30.59,30.59,30.57,30.57,13300.0,20.1191,20.1191,20.106,20.106,13300.0
2012-05-03 14:45:00,30.58,30.59,30.57,30.58,46000.0,20.1125,20.1191,20.106,20.1125,46000.0
2012-05-03 14:50:00,30.59,30.64,30.58,30.62,35600.0,20.1191,20.152,20.1125,20.1388,35600.0
2012-05-03 14:55:00,30.61,30.64,30.61,30.63,19000.0,20.1323,20.152,20.1323,20.1454,19000.0
2012-05-03 15:00:00,30.63,30.63,30.62,30.63,6000.0,20.1454,20.1454,20.1388,20.1454,6000.0
2012-05-03 15:05:00,30.63,30.63,30.6,30.61,27700.0,20.1454,20.1454,20.1257,20.1323,27700.0
2012-05-03 15:10:00,30.61,30.62,30.59,30.61,23700.0,20.1323,20.1388,20.1191,20.1323,23700.0
2012-05-03 15:15:00,30.62,30.68,30.62,30.67,29600.0,20.1388,20.1783,20.1388,20.1717,29600.0
2012-05-03 15:20:00,30.68,30.73,30.68,30.71,50100.0,20.1783,20.2112,20.1783,20.198,50100.0
2012-05-03 15:25:00,30.71,30.71,30.69,30.69,25400.0,20.198,20.198,20.1849,20.1849,25400.0
2012-05-03 15:30:00,30.69,30.69,30.66,30.67,19500.0,20.1849,20.1849,20.1652,20.1717,19500.0
2012-05-03 15:35:00,30.67,30.67,30.6,30.6,26200.0,20.1717,20.1717,20.1257,20.1257,26200.0
2012-05-03 15:40:00,30.61,30.64,30.6,30.63,39500.0,20.1323,20.152,20.1257,20.1454,39500.0
2012-05-03 15:45:00,30.64,30.64,30.6,30.61,68400.0,20.152,20.152,20.1257,20.1323,68400.0
2012-05-03 15:50:00,30.61,30.63,30.6,30.62,55500.0,20.1323,20.1454,20.1257,20.1388,55500.0
2012-05-03 15:55:00,30.62,30.64,30.61,30.63,87400.0,20.1388,20.152,20.1323,20.1454,87400.0
2012-05-04 09:30:00,30.26,30.29,30.1,30.16,106000.0,20.1149,20.1349,20.0086,20.0485,106000.0
2012-05-04 09:35:00,30.16,30.23,30.09,30.12,59800.0,20.0485,20.095,20.0019,20.0219,59800.0
2012-05-04 09:40:00,30.12,30.14,30.07,30.12,61400.0,20.0219,20.0352,19.9886,20.0219,61400.0
2012-05-04 09:45:00,30.11,30.15,30.09,30.11,24200.0,20.0152,20.0418,20.0019,20.0152,24200.0
2012-05-04 09:50:00,30.1,30.13,30.09,30.11,30600.0,20.0086,20.0285,20.0019,20.0152,30600.0
2012-05-04 09:55:00,30.1,30.11,30.05,30.07,36700.0,20.0086,20.0152,19.9753,19.9886,36700.0
2012-05-04 10:00:00,30.07,30.08,30.04,30.05,19400.0,19.9886,19.9953,19.9687,19.9753,19400.0
2012-05-04 10:05:00,30.05,30.09,30.05,30.06,22700.0,19.9753,20.0019,19.9753,19.982,22700.0
2012-05-04 10:10:00,30.06,30.09,30.03,30.04,28800.0,19.982,20.0019,19.962,19.9687,28800.0
2012-05-04 10:15:00,30.05,30.05,30.0,30.0,38700.0,19.9753,19.9753,19.9421,19.9421,38700.0
2012-05-04 10:20:00,30.01,30.04,30.01,30.03,28100.0,19.9487,19.9687,19.9487,19.962,28100.0
2012-05-04 10:25:00,30.04,30.04,30.0,30.01,20700.0,19.9687,19.9687,19.9421,19.9487,20700.0
2012-05-04 10:30:00,30.02,30.02,29.99,30.01,28600.0,19.9554,19.9554,19.9354,19.9487,28600.0
2012-05-04 10:35:00,30.01,30.04,29.99,30.04,16300.0,19.9487,19.9687,19.9354,19.9687,16300.0
2012-05-04 10:40:00,30.03,30.05,30.01,30.04,18400.0,19.962,19.9753,19.9487,19.9687,18400.0
2012-05-04 10:45:00,30.04,30.06,30.04,30.06,15800.0,19.9687,19.982,19.9687,19.982,15800.0
2012-05-04 10:50:00,30.05,30.06,30.03,30.05,34200.0,19.9753,19.982,19.962,19.9753,34200.0
2012-05-04 10:55:00,30.05,30.08,30.04,30.07,15600.0,19.9753,19.9953,19.9687,19.9886,15600.0
2012-05-04 11:00:00,30.07,30.08,30.02,30.04,39200.0,19.9886,19.9953,19.9554,19.9687,39200.0
2012-05-04 11:05:00,30.05,30.05,30.01,30.01,15600.0,19.9753,19.9753,19.9487,19.9487,15600.0
2012-05-04 11:10:00,30.02,30.03,30.01,30.01,18200.0,19.9554,19.962,19.9487,19.9487,18200.0
2012-05-04 11:15:00,30.0,30.05,29.99,30.01,29000.0,19.9421,19.9753,19.9354,19.9487,29000.0
2012-05-04 11:20:00,30.01,30.03,29.99,30.0,24300.0,19.9487,19.962,19.9354,19.9421,24300.0
2012-05-04 11:25:00,30.0,30.02,29.99,30.0,16600.0,19.9421,19.9554,19.9354,19.9421,16600.0
2012-05-04 11:30:00,30.0,30.0,29.96,29.97,17200.0,19.9421,19.9421,19.9155,19.9222,17200.0
2012-05-04 11:35:00,29.96,29.96,29.93,29.94,32200.0,19.9155,19.9155,19.8956,19.9022,32200.0
2012-05-04 11:40:00,29.95,29.99,29.94,29.97,17500.0,19.9089,19.9354,19.9022,19.9222,17500.0
2012-05-04 11:45:00,29.96,29.96,29.92,29.93,33700.0,19.9155,19.9155,19.8889,19.8956,33700.0
2012-05-04 11:50:00,29.93,29.94,29.9,29.94,28800.0,19.8956,19.9022,19.8756,19.9022,28800.0
2012-05-04 11:55:00,29.94,29.95,29.93,29.93,24900.0,19.9022,19.9089,19.8956,19.8956,24900.0
2012-05-04 12:00:00,29.94,29.95,29.93,29.95,10800.0,19.9022,19.9089,19.8956,19.9089,10800.0
2012-05-04 12:05:00,29.95,29.96,29.95,29.95,16200.0,19.9089,19.9155,19.9089,19.9089,16200.0
2012-05-04 12:10:00,29.96,29.96,29.94,29.94,22500.0,19.9155,19.9155,19.9022,19.9022,22500.0
2012-05-04 12:15:00,29.95,29.96,29.93,29.96,26300.0,19.9089,19.9155,19.8956,19.9155,26300.0
2012-05-04 12:20:00,29.96,29.96,29.93,29.94,26900.0,19.9155,19.9155,19.8956,19.9022,26900.0
2012-05-04 12:25:00,29.94,29.96,29.93,29.94,18000.0,19.9022,19.9155,19.8956,19.9022,18000.0
2012-05-04 12:30:00,29.95,29.95,29.92,29.95,11700.0,19.9089,19.9089,19.8889,19.9089,11700.0
2012-05-04 12:35:00,29.95,29.95,29.89,29.92,25000.0,19.9089,19.9089,19.869,19.8889,25000.0
2012-05-04 12:40:00,29.92,29.96,29.9,29.95,33000.0,19.8889,19.9155,19.8756,19.9089,33000.0
2012-05-04 12:45:00,29.95,29.99,29.95,29.97,25500.0,19.9089,19.9354,19.9089,19.9222,25500.0
2012-05-04 12:50:00,29.97,30.01,29.97,29.99,35400.0,19.9222,19.9487,19.9222,19.9354,35400.0
2012-05-04 12:55:00,29.99,29.99,29.97,29.98,9000.0,19.9354,19.9354,19.9222,19.9288,9000.0
2012-05-04 13:00:00,29.99,29.99,29.96,29.96,29100.0,19.9354,19.9354,19.9155,19.9155,29100.0
2012-05-04 13:05:00,29.97,30.0,29.97,29.99,18300.0,19.9222,19.9421,19.9222,19.9354,18300.0
2012-05-04 13:10:00,29.98,30.0,29.96,29.96,21100.0,19.9288,19.9421,19.9155,19.9155,21100.0
2012-05-04 13:15:00,29.96,30.0,29.96,30.0,10800.0,19.9155,19.9421,19.9155,19.9421,10800.0
2012-05-04 13:20:00,29.99,30.0,29.97,29.97,14900.0,19.9354,19.9421,19.9222,19.9222,14900.0
2012-05-04 13:25:00,29.97,30.0,29.97,30.0,18100.0,19.9222,19.9421,19.9222,19.9421,18100.0
2012-05-04 13:30:00,30.0,30.06,30.0,30.05,29100.0,19.9421,19.982,19.9421,19.9753,29100.0
2012-05-04 13:35:00,30.05,30.07,30.04,30.06,25500.0,19.9753,19.9886,19.9687,19.982,25500.0
2012-05-04 13:40:00,30.06,30.07,30.05,30.07,13700.0,19.982,19.9886,19.9753,19.9886,13700.0
2012-05-04 13:45:00,30.07,30.07,30.04,30.05,23600.0,19.9886,19.9886,19.9687,19.9753,23600.0
2012-05-04 13:50:00,30.06,30.06,30.04,30.06,54200.0,19.982,19.982,19.9687,19.982,54200.0
2012-05-04 13:55:00,30.06,30.06,30.04,30.05,13100.0,19.982,19.982,19.9687,19.9753,13100.0
2012-05-04 14:00:00,30.05,30.05,30.02,30.02,19200.0,19.9753,19.9753,19.9554,19.9554,19200.0
2012-05-04 14:05:00,30.03,30.03,30.01,30.02,40900.0,19.962,19.962,19.9487,19.9554,40900.0
2012-05-04 14:10:00,30.02,30.02,30.0,30.0,15900.0,19.9554,19.9554,19.9421,19.9421,15900.0
2012-05-04 14:15:00,30.01,30.01,29.98,29.98,13000.0,19.9487,19.9487,19.9288,19.9288,13000.0
2012-05-04 14:20:00,29.98,29.99,29.98,29.98,8100.0,19.9288,19.9354,19.9288,19.9288,8100.0
2012-05-04 14:25:00,29.98,30.0,29.98,30.0,22400.0,19.9288,19.9421,19.9288,19.9421,22400.0
2012-05-04 14:30:00,30.0,30.01,29.99,30.01,18500.0,19.9421,19.9487,19.9354,19.9487,18500.0
2012-05-04 14:35:00,30.01,30.01,29.96,29.97,26300.0,19.9487,19.9487,19.9155,19.9222,26300.0
2012-05-04 14:40:00,29.97,29.97,29.94,29.96,14500.0,19.9222,19.9222,19.9022,19.9155,14500.0
2012-05-04 14:45:00,29.96,29.99,29.95,29.98,25800.0,19.9155,19.9354,19.9089,19.9288,25800.0
2012-05-04 14:50:00,29.97,29.98,29.93,29.94,18600.0,19.9222,19.9288,19.8956,19.9022,18600.0
2012-05-04 14:55:00,29.94,29.99,29.94,29.98,19400.0,19.9022,19.9354,19.9022,19.9288,19400.0
2012-05-04 15:00:00,29.98,30.0,29.97,30.0,24600.0,19.9288,19.9421,19.9222,19.9421,24600.0
2012-05-04 15:05:00,29.99,30.0,29.97,29.97,20600.0,19.9354,19.9421,19.9222,19.9222,20600.0
2012-05-04 15:10:00,29.97,29.98,29.94,29.94,28900.0,19.9222,19.9288,19.9022,19.9022,28900.0
2012-05-04 15:15:00,29.94,29.97,29.94,29.95,36600.0,19.9022,19.9222,19.9022,19.9089,36600.0
2012-05-04 15:20:00,29.95,29.98,29.95,29.96,19500.0,19.9089,19.9288,19.9089,19.9155,19500.0
2012-05-04 15:25:00,29.96,29.98,29.94,29.94,23800.0,19.9155,19.9288,19.9022,19.9022,23800.0
2012-05-04 15:30:00,29.95,29.97,29.94,29.97,31400.0,19.9089,19.9222,19.9022,19.9222,31400.0
2012-05-04 15:35:00,29.96,29.97,29.95,29.95,40800.0,19.9155,19.9222,19.9089,19.9089,40800.0
2012-05-04 15:40:00,29.96,29.99,29.95,29.99,48800.0,19.9155,19.9354,19.9089,19.9354,48800.0
2012-05-04 15:45:00,29.99,30.0,29.99,30.0,48000.0,19.9354,19.9421,19.9354,19.9421,48000.0
2012-05-04 15:50:00,29.99,30.0,29.97,29.97,108000.0,19.9354,19.9421,19.9222,19.9222,108000.0
2012-05-04 15:55:00,29.97,29.98,29.92,29.92,132600.0,19.9222,19.9288,19.8889,19.8889,132600.0
2012-05-07 09:30:00,29.86,29.88,29.78,29.79,87300.0,19.849,19.8623,19.7959,19.8025,87300.0
2012-05-07 09:35:00,29.78,29.89,29.77,29.89,99300.0,19.7959,19.869,19.7892,19.869,99300.0
2012-05-07 09:40:00,29.88,29.91,29.86,29.9,43800.0,19.8623,19.8823,19.849,19.8756,43800.0
2012-05-07 09:45:00,29.88,29.89,29.86,29.86,20800.0,19.8623,19.869,19.849,19.849,20800.0
2012-05-07 09:50:00,29.86,29.91,29.85,29.88,32400.0,19.849,19.8823,19.8424,19.8623,32400.0
2012-05-07 09:55:00,29.89,29.89,29.85,29.89,19700.0,19.869,19.869,19.8424,19.869,19700.0
2012-05-07 10:00:00,29.9,29.95,29.9,29.93,38800.0,19.8756,19.9089,19.8756,19.8956,38800.0
2012-05-07 10:05:00,29.92,29.93,29.9,29.93,9600.0,19.8889,19.8956,19.8756,19.8956,9600.0
2012-05-07 10:10:00,29.93,29.94,29.88,29.89,31500.0,19.8956,19.9022,19.8623,19.869,31500.0
2012-05-07 10:15:00,29.9,29.93,29.87,29.93,17000.0,19.8756,19.8956,19.8557,19.8956,17000.0
2012-05-07 10:20:00,29.92,29.93,29.89,29.92,17900.0,19.8889,19.8956,19.869,19.8889,17900.0
2012-05-07 10:25:00,29.93,29.93,29.85,29.86,29700.0,19.8956,19.8956,19.8424,19.849,29700.0
2012-05-07 10:30:00,29.86,29.87,29.83,29.86,26900.0,19.849,19.8557,19.8291,19.849,26900.0
2012-05-07 10:35:00,29.85,29.87,29.82,29.87,18200.0,19.8424,19.8557,19.8224,19.8557,18200.0
2012-05-07 10:40:00,29.86,29.87,29.83,29.83,9900.0,19.849,19.8557,19.8291,19.8291,9900.0
2012-05-07 10:45:00,29.83,29.9,29.83,29.9,22100.0,19.8291,19.8756,19.8291,19.8756,22100.0
2012-05-07 10:50:00,29.9,29.96,29.9,29.95,40600.0,19.8756,19.9155,19.8756,19.9089,40600.0
2012-05-07 10:55:00,29.96,29.96,29.93,29.95,14100.0,19.9155,19.9155,19.8956,19.9089,14100.0
2012-05-07 11:00:00,29.96,29.98,29.94,29.95,11500.0,19.9155,19.9288,19.9022,19.9089,11500.0
2012-05-07 11:05:00,29.94,29.96,29.92,29.96,10900.0,19.9022,19.9155,19.8889,19.9155,10900.0
2012-05-07 11:10:00,29.95,30.0,29.94,29.94,16900.0,19.9089,19.9421,19.9022,19.9022,16900.0
2012-05-07 11:15:00,29.94,29.94,29.93,29.93,3800.0,19.9022,19.9022,19.8956,19.8956,3800.0
2012-05-07 11:20:00,29.93,29.94,29.92,29.92,20500.0,19.8956,19.9022,19.8889,19.8889,20500.0
2012-05-07 11:25:00,29.93,29.93,29.9,29.92,15200.0,19.8956,19.8956,19.8756,19.8889,15200.0
2012-05-07 11:30:00,29.92,29.93,29.91,29.92,13600.0,19.8889,19.8956,19.8823,19.8889,13600.0
2012-05-07 11:35:00,29.92,29.93,29.88,29.88,9200.0,19.8889,19.8956,19.8623,19.8623,9200.0
2012-05-07 11:40:00,29.89,29.89,29.86,29.86,8000.0,19.869,19.869,19.849,19.849,8000.0
2012-05-07 11:45:00,29.86,29.87,29.85,29.86,10400.0,19.849,19.8557,19.8424,19.849,10400.0
2012-05-07 11:50:00,29.86,29.86,29.85,29.85,9000.0,19.849,19.849,19.8424,19.8424,9000.0
2012-05-07 11:55:00,29.84,29.86,29.84,29.86,11800.0,19.8357,19.849,19.8357,19.849,11800.0
2012-05-07 12:00:00,29.87,29.89,29.85,29.86,56100.0,19.8557,19.869,19.8424,19.849,56100.0
2012-05-07 12:05:00,29.86,29.88,29.86,29.86,10000.0,19.849,19.8623,19.849,19.849,10000.0
2012-05-07 12:10:00,29.85,29.86,29.82,29.84,12900.0,19.8424,19.849,19.8224,19.8357,12900.0
2012-05-07 12:15:00,29.85,29.86,29.83,29.85,7400.0,19.8424,19.849,19.8291,19.8424,7400.0
2012-05-07 12:20:00,29.85,29.88,29.84,29.87,8800.0,19.8424,19.8623,19.8357,19.8557,8800.0
2012-05-07 12:25:00,29.86,29.87,29.86,29.86,6300.0,19.849,19.8557,19.849,19.849,6300.0
2012-05-07 12:30:00,29.86,29.9,29.85,29.9,20100.0,19.849,19.8756,19.8424,19.8756,20100.0
2012-05-07 12:35:00,29.9,29.9,29.88,29.89,15600.0,19.8756,19.8756,19.8623,19.869,15600.0
2012-05-07 12:40:00,29.89,29.89,29.86,29.86,6000.0,19.869,19.869,19.849,19.849,6000.0
2012-05-07 12:45:00,29.86,29.87,29.85,29.86,11300.0,19.849,19.8557,19.8424,19.849,11300.0
2012-05-07 12:50:00,29.86,29.88,29.85,29.85,7200.0,19.849,19.8623,19.8424,19.8424,7200.0
2012-05-07 12:55:00,29.85,29.86,29.84,29.85,8000.0,19.8424,19.849,19.8357,19.8424,8000.0
2012-05-07 13:00:00,29.85,29.86,29.84,29.85,3600.0,19.8424,19.849,19.8357,19.8424,3600.0
2012-05-07 13:05:00,29.85,29.85,29.83,29.83,6100.0,19.8424,19.8424,19.8291,19.8291,6100.0
2012-05-07 13:10:00,29.82,29.86,29.81,29.86,10200.0,19.8224,19.849,19.8158,19.849,10200.0
2012-05-07 13:15:00,29.85,29.89,29.85,29.87,16200.0,19.8424,19.869,19.8424,19.8557,16200.0
2012-05-07 13:20:00,29.86,29.91,29.85,29.86,22900.0,19.849,19.8823,19.8424,19.849,22900.0
2012-05-07 13:25:00,29.85,29.86,29.82,29.83,12000.0,19.8424,19.849,19.8224,19.8291,12000.0
2012-05-07 13:30:00,29.83,29.86,29.82,29.84,10500.0,19.8291,19.849,19.8224,19.8357,10500.0
2012-05-07 13:35:00,29.85,29.9,29.84,29.89,16100.0,19.8424,19.8756,19.8357,19.869,16100.0
2012-05-07 13:40:00,29.89,29.91,29.87,29.88,16000.0,19.869,19.8823,19.8557,19.8623,16000.0
2012-05-07 13:45:00,29.87,29.88,29.87,29.88,5800.0,19.8557,19.8623,19.8557,19.8623,5800.0
2012-05-07 13:50:00,29.88,29.9,29.86,29.89,11300.0,19.8623,19.8756,19.849,19.869,11300.0
2012-05-07 13:55:00,29.89,29.9,29.86,29.87,15700.0,19.869,19.8756,19.849,19.8557,15700.0
2012-05-07 14:00:00,29.87,29.89,29.86,29.87,9300.0,19.8557,19.869,19.849,19.8557,9300.0
2012-05-07 14:05:00,29.87,29.9,29.86,29.87,36700.0,19.8557,19.8756,19.849,19.8557,36700.0
2012-05-07 14:10:00,29.87,29.89,29.87,29.87,10100.0,19.8557,19.869,19.8557,19.8557,10100.0
2012-05-07 14:15:00,29.88,29.9,29.86,29.87,10000.0,19.8623,19.8756,19.849,19.8557,10000.0
2012-05-07 14:20:00,29.88,29.89,29.87,29.88,6300.0,19.8623,19.869,19.8557,19.8623,6300.0
2012-05-07 14:25:00,29.87,29.88,29.85,29.87,15200.0,19.8557,19.8623,19.8424,19.8557,15200.0
2012-05-07 14:30:00,29.86,29.86,29.85,29.86,10100.0,19.849,19.849,19.8424,19.849,10100.0
2012-05-07 14:35:00,29.85,29.86,29.84,29.85,9700.0,19.8424,19.849,19.8357,19.8424,9700.0
2012-05-07 14:40:00,29.85,29.86,29.83,29.85,19700.0,19.8424,19.849,19.8291,19.8424,19700.0
2012-05-07 14:45:00,29.84,29.87,29.84,29.85,14900.0,19.8357,19.8557,19.8357,19.8424,14900.0
2012-05-07 14:50:00,29.85,29.88,29.85,29.87,28700.0,19.8424,19.8623,19.8424,19.8557,28700.0
2012-05-07 14:55:00,29.87,29.88,29.86,29.86,19000.0,19.8557,19.8623,19.849,19.849,19000.0
2012-05-07 15:00:00,29.87,29.88,29.85,29.86,27600.0,19.8557,19.8623,19.8424,19.849,27600.0
2012-05-07 15:05:00,29.85,29.87,29.85,29.86,40000.0,19.8424,19.8557,19.8424,19.849,40000.0
2012-05-07 15:10:00,29.86,29.9,29.85,29.87,33100.0,19.849,19.8756,19.8424,19.8557,33100.0
2012-05-07 15:15:00,29.87,29.88,29.86,29.86,17200.0,19.8557,19.8623,19.849,19.849,17200.0
2012-05-07 15:20:00,29.87,29.87,29.86,29.87,11600.0,19.8557,19.8557,19.849,19.8557,11600.0
2012-05-07 15:25:00,29.86,29.87,29.85,29.86,21100.0,19.849,19.8557,19.8424,19.849,21100.0
2012-05-07 15:30:00,29.86,29.88,29.85,29.88,26200.0,19.849,19.8623,19.8424,19.8623,26200.0
2012-05-07 15:35:00,29.88,29.88,29.85,29.86,25400.0,19.8623,19.8623,19.8424,19.849,25400.0
2012-05-07 15:40:00,29.86,29.86,29.83,29.85,26800.0,19.849,19.849,19.8291,19.8424,26800.0
2012-05-07 15:45:00,29.85,29.85,29.84,29.85,31000.0,19.8424,19.8424,19.8357,19.8424,31000.0
2012-05-07 15:50:00,29.84,29.85,29.79,29.79,102400.0,19.8357,19.8424,19.8025,19.8025,102400.0
2012-05-07 15:55:00,29.79,29.83,29.79,29.81,101500.0,19.8025,19.8291,19.8025,19.8158,101500.0
2012-05-08 09:30:00,29.68,29.78,29.68,29.7,87800.0,19.7294,19.7959,19.7294,19.7427,87800.0
2012-05-08 09:35:00,29.69,29.77,29.68,29.71,36100.0,19.736,19.7892,19.7294,19.7493,36100.0
2012-05-08 09:40:00,29.71,29.79,29.7,29.75,43500.0,19.7493,19.8025,19.7427,19.7759,43500.0
2012-05-08 09:45:00,29.74,29.83,29.72,29.82,28500.0,19.7693,19.8291,19.756,19.8224,28500.0
2012-05-08 09:50:00,29.82,29.82,29.74,29.76,16100.0,19.8224,19.8224,19.7693,19.7826,16100.0
2012-05-08 09:55:00,29.76,29.79,29.7,29.78,25200.0,19.7826,19.8025,19.7427,19.7959,25200.0
2012-05-08 10:00:00,29.78,29.79,29.72,29.74,20700.0,19.7959,19.8025,19.756,19.7693,20700.0
2012-05-08 10:05:00,29.75,29.75,29.71,29.75,24500.0,19.7759,19.7759,19.7493,19.7759,24500.0
2012-05-08 10:10:00,29.75,29.76,29.71,29.75,19800.0,19.7759,19.7826,19.7493,19.7759,19800.0
2012-05-08 10:15:00,29.75,29.76,29.7,29.75,37800.0,19.7759,19.7826,19.7427,19.7759,37800.0
2012-05-08 10:20:00,29.75,29.75,29.72,29.73,14000.0,19.7759,19.7759,19.756,19.7626,14000.0
2012-05-08 10:25:00,29.74,29.74,29.7,29.73,29500.0,19.7693,19.7693,19.7427,19.7626,29500.0
2012-05-08 10:30:00,29.72,29.73,29.68,29.69,50000.0,19.756,19.7626,19.7294,19.736,50000.0
2012-05-08 10:35:00,29.69,29.7,29.68,29.69,34700.0,19.736,19.7427,19.7294,19.736,34700.0
2012-05-08 10:40:00,29.7,29.72,29.69,29.72,53300.0,19.7427,19.756,19.736,19.756,53300.0
2012-05-08 10:45:00,29.72,29.73,29.69,29.7,27300.0,19.756,19.7626,19.736,19.7427,27300.0
2012-05-08 10:50:00,29.7,29.74,29.66,29.72,127600.0,19.7427,19.7693,19.7161,19.756,127600.0
2012-05-08 10:55:00,29.72,29.75,29.71,29.74,39800.0,19.756,19.7759,19.7493,19.7693,39800.0
2012-05-08 11:00:00,29.74,29.75,29.69,29.69,19600.0,19.7693,19.7759,19.736,19.736,19600.0
2012-05-08 11:05:00,29.69,29.7,29.65,29.67,54400.0,19.736,19.7427,19.7094,19.7227,54400.0
2012-05-08 11:10:00,29.67,29.74,29.67,29.74,89400.0,19.7227,19.7693,19.7227,19.7693,89400.0
2012-05-08 11:15:00,29.74,29.79,29.73,29.79,33500.0,19.7693,19.8025,19.7626,19.8025,33500.0
2012-05-08 11:20:00,29.8,29.8,29.77,29.79,64900.0,19.8091,19.8091,19.7892,19.8025,64900.0
2012-05-08 11:25:00,29.8,29.84,29.79,29.82,47200.0,19.8091,19.8357,19.8025,19.8224,47200.0
2012-05-08 11:30:00,29.82,29.84,29.81,29.84,24500.0,19.8224,19.8357,19.8158,19.8357,24500.0
2012-05-08 11:35:00,29.83,29.86,29.82,29.84,19700.0,19.8291,19.849,19.8224,19.8357,19700.0
2012-05-08 11:40:00,29.84,29.84,29.81,29.82,26900.0,19.8357,19.8357,19.8158,19.8224,26900.0
2012-05-08 11:45:00,29.82,29.87,29.81,29.87,39200.0,19.8224,19.8557,19.8158,19.8557,39200.0
2012-05-08 11:50:00,29.87,29.93,29.86,29.91,41900.0,19.8557,19.8956,19.849,19.8823,41900.0
2012-05-08 11:55:00,29.91,29.91,29.86,29.86,17600.0,19.8823,19.8823,19.849,19.849,17600.0
2012-05-08 12:00:00,29.85,29.86,29.81,29.81,16500.0,19.8424,19.849,19.8158,19.8158,16500.0
2012-05-08 12:05:00,29.82,29.83,29.78,29.81,35200.0,19.8224,19.8291,19.7959,19.8158,35200.0
2012-05-08 12:10:00,29.82,29.86,29.82,29.86,56300.0,19.8224,19.849,19.8224,19.849,56300.0
2012-05-08 12:15:00,29.85,29.88,29.85,29.88,12600.0,19.8424,19.8623,19.8424,19.8623,12600.0
2012-05-08 12:20:00,29.88,29.89,29.83,29.83,16500.0,19.8623,19.869,19.8291,19.8291,16500.0
2012-05-08 12:25:00,29.83,29.83,29.8,29.83,19500.0,19.8291,19.8291,19.8091,19.8291,19500.0
2012-05-08 12:30:00,29.82,29.82,29.8,29.81,11400.0,19.8224,19.8224,19.8091,19.8158,11400.0
2012-05-08 12:35:00,29.8,29.84,29.8,29.84,18500.0,19.8091,19.8357,19.8091,19.8357,18500.0
2012-05-08 12:40:00,29.85,29.86,29.82,29.84,28400.0,19.8424,19.849,19.8224,19.8357,28400.0
2012-05-08 12:45:00,29.85,29.86,29.83,29.84,13700.0,19.8424,19.849,19.8291,19.8357,13700.0
2012-05-08 12:50:00,29.84,29.84,29.81,29.82,11500.0,19.8357,19.8357,19.8158,19.8224,11500.0
2012-05-08 12:55:00,29.81,29.82,29.78,29.79,7300.0,19.8158,19.8224,19.7959,19.8025,7300.0
2012-05-08 13:00:00,29.78,29.79,29.77,29.77,5500.0,19.7959,19.8025,19.7892,19.7892,5500.0
2012-05-08 13:05:00,29.78,29.8,29.76,29.8,17900.0,19.7959,19.8091,19.7826,19.8091,17900.0
2012-05-08 13:10:00,29.79,29.82,29.78,29.79,17800.0,19.8025,19.8224,19.7959,19.8025,17800.0
2012-05-08 13:15:00,29.78,29.8,29.78,29.8,5700.0,19.7959,19.8091,19.7959,19.8091,5700.0
2012-05-08 13:20:00,29.79,29.8,29.79,29.79,3300.0,19.8025,19.8091,19.8025,19.8025,3300.0
2012-05-08 13:25:00,29.79,29.83,29.79,29.83,24100.0,19.8025,19.8291,19.8025,19.8291,24100.0
2012-05-08 13:30:00,29.83,29.87,29.83,29.87,102800.0,19.8291,19.8557,19.8291,19.8557,102800.0
2012-05-08 13:35:00,29.87,29.91,29.87,29.9,63000.0,19.8557,19.8823,19.8557,19.8756,63000.0
2012-05-08 13:40:00,29.9,29.9,29.88,29.89,40000.0,19.8756,19.8756,19.8623,19.869,40000.0
2012-05-08 13:45:00,29.9,29.91,29.89,29.9,23700.0,19.8756,19.8823,19.869,19.8756,23700.0
2012-05-08 13:50:00,29.9,29.9,29.86,29.86,9700.0,19.8756,19.8756,19.849,19.849,9700.0
2012-05-08 13:55:00,29.86,29.9,29.86,29.9,19100.0,19.849,19.8756,19.849,19.8756,19100.0
2012-05-08 14:00:00,29.9,29.91,29.88,29.89,18200.0,19.8756,19.8823,19.8623,19.869,18200.0
2012-05-08 14:05:00,29.88,29.92,29.88,29.92,47500.0,19.8623,19.8889,19.8623,19.8889,47500.0
2012-05-08 14:10:00,29.92,29.94,29.91,29.92,43000.0,19.8889,19.9022,19.8823,19.8889,43000.0
2012-05-08 14:15:00,29.91,29.92,29.91,29.91,7900.0,19.8823,19.8889,19.8823,19.8823,7900.0
2012-05-08 14:20:00,29.91,29.92,29.91,29.92,16300.0,19.8823,19.8889,19.8823,19.8889,16300.0
2012-05-08 14:25:00,29.92,29.92,29.91,29.92,5900.0,19.8889,19.8889,19.8823,19.8889,5900.0
2012-05-08 14:30:00,29.92,29.98,29.92,29.96,61200.0,19.8889,19.9288,19.8889,19.9155,61200.0
2012-05-08 14:35:00,29.96,29.97,29.95,29.96,18400.0,19.9155,19.9222,19.9089,19.9155,18400.0
2012-05-08 14:40:00,29.97,30.0,29.97,29.99,32400.0,19.9222,19.9421,19.9222,19.9354,32400.0
2012-05-08 14:45:00,29.98,30.0,29.98,30.0,34400.0,19.9288,19.9421,19.9288,19.9421,34400.0
2012-05-08 14:50:00,30.0,30.02,29.98,29.98,34800.0,19.9421,19.9554,19.9288,19.9288,34800.0
2012-05-08 14:55:00,29.99,30.01,29.98,30.0,36300.0,19.9354,19.9487,19.9288,19.9421,36300.0
2012-05-08 15:00:00,30.0,30.03,29.98,30.03,55300.0,19.9421,19.962,19.9288,19.962,55300.0
2012-05-08 15:05:00,30.03,30.03,29.97,29.97,57200.0,19.962,19.962,19.9222,19.9222,57200.0
2012-05-08 15:10:00,29.97,30.06,29.97,30.05,77800.0,19.9222,19.982,19.9222,19.9753,77800.0
2012-05-08 15:15:00,30.05,30.12,30.03,30.12,51800.0,19.9753,20.0219,19.962,20.0219,51800.0
2012-05-08 15:20:00,30.13,30.13,30.06,30.06,88800.0,20.0285,20.0285,19.982,19.982,88800.0
2012-05-08 15:25:00,30.07,30.13,30.04,30.1,58600.0,19.9886,20.0285,19.9687,20.0086,58600.0
2012-05-08 15:30:00,30.1,30.11,30.04,30.04,24700.0,20.0086,20.0152,19.9687,19.9687,24700.0
2012-05-08 15:35:00,30.04,30.1,30.03,30.08,61800.0,19.9687,20.0086,19.962,19.9953,61800.0
2012-05-08 15:40:00,30.08,30.09,30.04,30.09,47000.0,19.9953,20.0019,19.9687,20.0019,47000.0
2012-05-08 15:45:00,30.09,30.09,30.05,30.07,98600.0,20.0019,20.0019,19.9753,19.9886,98600.0
2012-05-08 15:50:00,30.07,30.13,30.07,30.11,92900.0,19.9886,20.0285,19.9886,20.0152,92900.0
2012-05-08 15:55:00,30.11,30.13,30.07,30.08,133700.0,20.0152,20.0285,19.9886,19.9953,133700.0
2012-05-09 09:30:00,29.77,29.82,29.76,29.79,65500.0,19.7892,19.8224,19.7826,19.8025,65500.0
2012-05-09 09:35:00,29.78,29.81,29.74,29.77,24100.0,19.7959,19.8158,19.7693,19.7892,24100.0
2012-05-09 09:40:00,29.78,29.82,29.77,29.8,32200.0,19.7959,19.8224,19.7892,19.8091,32200.0
2012-05-09 09:45:00,29.8,29.82,29.78,29.79,38900.0,19.8091,19.8224,19.7959,19.8025,38900.0
2012-05-09 09:50:00,29.78,29.82,29.75,29.76,40500.0,19.7959,19.8224,19.7759,19.7826,40500.0
2012-05-09 09:55:00,29.77,29.79,29.73,29.79,29300.0,19.7892,19.8025,19.7626,19.8025,29300.0
2012-05-09 10:00:00,29.79,29.92,29.79,29.88,58400.0,19.8025,19.8889,19.8025,19.8623,58400.0
2012-05-09 10:05:00,29.87,29.88,29.75,29.79,89800.0,19.8557,19.8623,19.7759,19.8025,89800.0
2012-05-09 10:10:00,29.79,29.81,29.76,29.79,44300.0,19.8025,19.8158,19.7826,19.8025,44300.0
2012-05-09 10:15:00,29.78,29.78,29.68,29.69,32700.0,19.7959,19.7959,19.7294,19.736,32700.0
2012-05-09 10:20:00,29.68,29.69,29.59,29.63,50200.0,19.7294,19.736,19.6696,19.6961,50200.0
2012-05-09 10:25:00,29.63,29.64,29.58,29.62,43900.0,19.6961,19.7028,19.6629,19.6895,43900.0
2012-05-09 10:30:00,29.62,29.68,29.61,29.65,35400.0,19.6895,19.7294,19.6828,19.7094,35400.0
2012-05-09 10:35:00,29.65,29.68,29.62,29.67,20900.0,19.7094,19.7294,19.6895,19.7227,20900.0
2012-05-09 10:40:00,29.67,29.72,29.64,29.72,20700.0,19.7227,19.756,19.7028,19.756,20700.0
2012-05-09 10:45:00,29.73,29.74,29.68,29.68,19700.0,19.7626,19.7693,19.7294,19.7294,19700.0
2012-05-09 10:50:00,29.68,29.73,29.67,29.73,20100.0,19.7294,19.7626,19.7227,19.7626,20100.0
2012-05-09 10:55:00,29.72,29.77,29.71,29.74,38800.0,19.756,19.7892,19.7493,19.7693,38800.0
2012-05-09 11:00:00,29.73,29.77,29.69,29.75,30200.0,19.7626,19.7892,19.736,19.7759,30200.0
2012-05-09 11:05:00,29.74,29.8,29.74,29.78,17700.0,19.7693,19.8091,19.7693,19.7959,17700.0
2012-05-09 11:10:00,29.78,29.86,29.78,29.83,69200.0,19.7959,19.849,19.7959,19.8291,69200.0
2012-05-09 11:15:00,29.83,29.84,29.78,29.81,34900.0,19.8291,19.8357,19.7959,19.8158,34900.0
2012-05-09 11:20:00,29.81,29.85,29.8,29.83,30000.0,19.8158,19.8424,19.8091,19.8291,30000.0
2012-05-09 11:25:00,29.84,29.85,29.81,29.85,24500.0,19.8357,19.8424,19.8158,19.8424,24500.0
2012-05-09 11:30:00,29.86,29.91,29.85,29.91,47800.0,19.849,19.8823,19.8424,19.8823,47800.0
2012-05-09 11:35:00,29.9,29.95,29.89,29.95,23800.0,19.8756,19.9089,19.869,19.9089,23800.0
2012-05-09 11:40:00,29.94,29.94,29.89,29.9,19500.0,19.9022,19.9022,19.869,19.8756,19500.0
2012-05-09 11:45:00,29.9,29.96,29.9,29.96,39000.0,19.8756,19.9155,19.8756,19.9155,39000.0
2012-05-09 11:50:00,29.96,29.98,29.95,29.95,60200.0,19.9155,19.9288,19.9089,19.9089,60200.0
2012-05-09 11:55:00,29.96,29.98,29.93,29.93,24300.0,19.9155,19.9288,19.8956,19.8956,24300.0
2012-05-09 12:00:00,29.94,29.94,29.91,29.92,13700.0,19.9022,19.9022,19.8823,19.8889,13700.0
2012-05-09 12:05:00,29.92,29.92,29.91,29.92,13600.0,19.8889,19.8889,19.8823,19.8889,13600.0
2012-05-09 12:10:00,29.91,29.92,29.87,29.89,40000.0,19.8823,19.8889,19.8557,19.869,40000.0
2012-05-09 12:15:00,29.89,29.91,29.87,29.9,20200.0,19.869,19.8823,19.8557,19.8756,20200.0
2012-05-09 12:20:00,29.89,29.93,29.87,29.87,28900.0,19.869,19.8956,19.8557,19.8557,28900.0
2012-05-09 12:25:00,29.88,29.91,29.86,29.9,17600.0,19.8623,19.8823,19.849,19.8756,17600.0
2012-05-09 12:30:00,29.9,29.91,29.86,29.86,18200.0,19.8756,19.8823,19.849,19.849,18200.0
2012-05-09 12:35:00,29.87,29.88,29.85,29.88,36500.0,19.8557,19.8623,19.8424,19.8623,36500.0
2012-05-09 12:40:00,29.88,29.9,29.86,29.89,25300.0,19.8623,19.8756,19.849,19.869,25300.0
2012-05-09 12:45:00,29.9,29.96,29.9,29.95,27300.0,19.8756,19.9155,19.8756,19.9089,27300.0
2012-05-09 12:50:00,29.95,29.99,29.95,29.96,35100.0,19.9089,19.9354,19.9089,19.9155,35100.0
2012-05-09 12:55:00,29.97,30.01,29.96,30.01,50500.0,19.9222,19.9487,19.9155,19.9487,50500.0
2012-05-09 13:00:00,30.0,30.05,30.0,30.04,31100.0,19.9421,19.9753,19.9421,19.9687,31100.0
2012-05-09 13:05:00,30.05,30.08,29.99,29.99,44400.0,19.9753,19.9953,19.9354,19.9354,44400.0
2012-05-09 13:10:00,30.0,30.03,29.96,29.97,14200.0,19.9421,19.962,19.9155,19.9222,14200.0
2012-05-09 13:15:00,29.97,29.99,29.96,29.99,124600.0,19.9222,19.9354,19.9155,19.9354,124600.0
2012-05-09 13:20:00,30.0,30.08,29.99,30.02,52100.0,19.9421,19.9953,19.9354,19.9554,52100.0
2012-05-09 13:25:00,30.03,30.06,30.01,30.02,26000.0,19.962,19.982,19.9487,19.9554,26000.0
2012-05-09 13:30:00,30.03,30.1,30.02,30.09,63500.0,19.962,20.0086,19.9554,20.0019,63500.0
2012-05-09 13:35:00,30.09,30.1,30.08,30.09,49200.0,20.0019,20.0086,19.9953,20.0019,49200.0
2012-05-09 13:40:00,30.08,30.12,30.08,30.1,21200.0,19.9953,20.0219,19.9953,20.0086,21200.0
2012-05-09 13:45:00,30.09,30.11,30.06,30.11,19400.0,20.0019,20.0152,19.982,20.0152,19400.0
2012-05-09 13:50:00,30.11,30.16,30.1,30.1,60600.0,20.0152,20.0485,20.0086,20.0086,60600.0
2012-05-09 13:55:00,30.1,30.11,30.03,30.04,17300.0,20.0086,20.0152,19.962,19.9687,17300.0
2012-05-09 14:00:00,30.04,30.04,30.01,30.02,11100.0,19.9687,19.9687,19.9487,19.9554,11100.0
2012-05-09 14:05:00,30.02,30.03,30.01,30.03,12500.0,19.9554,19.962,19.9487,19.962,12500.0
2012-05-09 14:10:00,30.03,30.06,30.03,30.04,19800.0,19.962,19.982,19.962,19.9687,19800.0
2012-05-09 14:15:00,30.05,30.07,30.0,30.0,34700.0,19.9753,19.9886,19.9421,19.9421,34700.0
2012-05-09 14:20:00,30.0,30.06,29.99,30.06,19600.0,19.9421,19.982,19.9354,19.982,19600.0
2012-05-09 14:25:00,30.06,30.08,30.06,30.07,16000.0,19.982,19.9953,19.982,19.9886,16000.0
2012-05-09 14:30:00,30.06,30.07,30.02,30.02,10800.0,19.982,19.9886,19.9554,19.9554,10800.0
2012-05-09 14:35:00,30.03,30.04,29.99,30.0,13600.0,19.962,19.9687,19.9354,19.9421,13600.0
2012-05-09 14:40:00,29.99,30.04,29.99,30.03,11600.0,19.9354,19.9687,19.9354,19.962,11600.0
2012-05-09 14:45:00,30.03,30.03,30.0,30.0,12500.0,19.962,19.962,19.9421,19.9421,12500.0
2012-05-09 14:50:00,29.99,30.04,29.98,29.99,22200.0,19.9354,19.9687,19.9288,19.9354,22200.0
2012-05-09 14:55:00,29.98,30.0,29.97,29.98,19000.0,19.9288,19.9421,19.9222,19.9288,19000.0
2012-05-09 15:00:00,29.98,29.99,29.95,29.95,6900.0,19.9288,19.9354,19.9089,19.9089,6900.0
2012-05-09 15:05:00,29.95,29.96,29.93,29.93,15500.0,19.9089,19.9155,19.8956,19.8956,15500.0
2012-05-09 15:10:00,29.94,29.96,29.91,29.91,33900.0,19.9022,19.9155,19.8823,19.8823,33900.0
2012-05-09 15:15:00,29.92,29.97,29.91,29.95,31400.0,19.8889,19.9222,19.8823,19.9089,31400.0
2012-05-09 15:20:00,29.96,29.98,29.94,29.96,33200.0,19.9155,19.9288,19.9022,19.9155,33200.0
2012-05-09 15:25:00,29.96,29.98,29.91,29.93,27400.0,19.9155,19.9288,19.8823,19.8956,27400.0
2012-05-09 15:30:00,29.93,29.96,29.9,29.96,28700.0,19.8956,19.9155,19.8756,19.9155,28700.0
2012-05-09 15:35:00,29.95,29.97,29.92,29.96,47400.0,19.9089,19.9222,19.8889,19.9155,47400.0
2012-05-09 15:40:00,29.97,30.02,29.95,29.98,61100.0,19.9222,19.9554,19.9089,19.9288,61100.0
2012-05-09 15:45:00,29.98,30.02,29.98,30.0,54200.0,19.9288,19.9554,19.9288,19.9421,54200.0
2012-05-09 15:50:00,29.99,29.99,29.89,29.9,66000.0,19.9354,19.9354,19.869,19.8756,66000.0
2012-05-09 15:55:00,29.91,29.94,29.9,29.92,88500.0,19.8823,19.9022,19.8756,19.8889,88500.0
2012-05-10 09:30:00,30.1,30.24,30.02,30.14,57100.0,20.0086,20.1016,19.9554,20.0352,57100.0
2012-05-10 09:35:00,30.15,30.21,30.13,30.2,45900.0,20.0418,20.0817,20.0285,20.075,45900.0
2012-05-10 09:40:00,30.2,30.2,30.11,30.12,30000.0,20.075,20.075,20.0152,20.0219,30000.0
2012-05-10 09:45:00,30.11,30.14,30.08,30.14,15100.0,20.0152,20.0352,19.9953,20.0352,15100.0
2012-05-10 09:50:00,30.13,30.18,30.12,30.15,28500.0,20.0285,20.0617,20.0219,20.0418,28500.0
2012-05-10 09:55:00,30.15,30.19,30.13,30.13,30300.0,20.0418,20.0684,20.0285,20.0285,30300.0
2012-05-10 10:00:00,30.13,30.14,30.07,30.07,16900.0,20.0285,20.0352,19.9886,19.9886,16900.0
2012-05-10 10:05:00,30.07,30.12,30.04,30.08,35800.0,19.9886,20.0219,19.9687,19.9953,35800.0
2012-05-10 10:10:00,30.09,30.09,30.0,30.0,26300.0,20.0019,20.0019,19.9421,19.9421,26300.0
2012-05-10 10:15:00,30.0,30.06,30.0,30.01,21400.0,19.9421,19.982,19.9421,19.9487,21400.0
2012-05-10 10:20:00,30.0,30.05,29.95,29.96,21900.0,19.9421,19.9753,19.9089,19.9155,21900.0
2012-05-10 10:25:00,29.96,29.98,29.93,29.97,13900.0,19.9155,19.9288,19.8956,19.9222,13900.0
2012-05-10 10:30:00,29.97,29.97,29.9,29.96,18100.0,19.9222,19.9222,19.8756,19.9155,18100.0
2012-05-10 10:35:00,29.96,29.98,29.94,29.97,17800.0,19.9155,19.9288,19.9022,19.9222,17800.0
2012-05-10 10:40:00,29.97,30.05,29.97,30.04,22700.0,19.9222,19.9753,19.9222,19.9687,22700.0
2012-05-10 10:45:00,30.04,30.06,30.02,30.05,34100.0,19.9687,19.982,19.9554,19.9753,34100.0
2012-05-10 10:50:00,30.04,30.05,29.99,29.99,22600.0,19.9687,19.9753,19.9354,19.9354,22600.0
2012-05-10 10:55:00,29.99,30.0,29.94,30.0,28500.0,19.9354,19.9421,19.9022,19.9421,28500.0
2012-05-10 11:00:00,30.0,30.01,29.94,29.94,26600.0,19.9421,19.9487,19.9022,19.9022,26600.0
2012-05-10 11:05:00,29.94,29.96,29.91,29.92,23900.0,19.9022,19.9155,19.8823,19.8889,23900.0
2012-05-10 11:10:00,29.93,29.96,29.89,29.91,21900.0,19.8956,19.9155,19.869,19.8823,21900.0
2012-05-10 11:15:00,29.91,29.93,29.89,29.92,20500.0,19.8823,19.8956,19.869,19.8889,20500.0
2012-05-10 11:20:00,29.92,29.98,29.91,29.96,18700.0,19.8889,19.9288,19.8823,19.9155,18700.0
2012-05-10 11:25:00,29.97,29.97,29.93,29.95,13000.0,19.9222,19.9222,19.8956,19.9089,13000.0
2012-05-10 11:30:00,29.95,29.96,29.94,29.96,11100.0,19.9089,19.9155,19.9022,19.9155,11100.0
2012-05-10 11:35:00,29.96,30.0,29.95,29.98,24400.0,19.9155,19.9421,19.9089,19.9288,24400.0
2012-05-10 11:40:00,29.99,29.99,29.92,29.93,15500.0,19.9354,19.9354,19.8889,19.8956,15500.0
2012-05-10 11:45:00,29.92,29.95,29.9,29.92,15100.0,19.8889,19.9089,19.8756,19.8889,15100.0
2012-05-10 11:50:00,29.93,29.94,29.9,29.9,11000.0,19.8956,19.9022,19.8756,19.8756,11000.0
2012-05-10 11:55:00,29.9,29.92,29.9,29.91,11000.0,19.8756,19.8889,19.8756,19.8823,11000.0
2012-05-10 12:00:00,29.92,29.92,29.86,29.87,38000.0,19.8889,19.8889,19.849,19.8557,38000.0
2012-05-10 12:05:00,29.87,29.87,29.83,29.87,14500.0,19.8557,19.8557,19.8291,19.8557,14500.0
2012-05-10 12:10:00,29.87,29.88,29.85,29.87,16800.0,19.8557,19.8623,19.8424,19.8557,16800.0
2012-05-10 12:15:00,29.86,29.9,29.86,29.9,39200.0,19.849,19.8756,19.849,19.8756,39200.0
2012-05-10 12:20:00,29.9,29.9,29.88,29.88,11200.0,19.8756,19.8756,19.8623,19.8623,11200.0
2012-05-10 12:25:00,29.87,29.91,29.85,29.86,33000.0,19.8557,19.8823,19.8424,19.849,33000.0
2012-05-10 12:30:00,29.87,29.87,29.83,29.86,25600.0,19.8557,19.8557,19.8291,19.849,25600.0
2012-05-10 12:35:00,29.85,29.9,29.85,29.89,23700.0,19.8424,19.8756,19.8424,19.869,23700.0
2012-05-10 12:40:00,29.88,29.91,29.87,29.9,25300.0,19.8623,19.8823,19.8557,19.8756,25300.0
2012-05-10 12:45:00,29.9,29.93,29.89,29.92,11400.0,19.8756,19.8956,19.869,19.8889,11400.0
2012-05-10 12:50:00,29.93,29.95,29.91,29.94,19300.0,19.8956,19.9089,19.8823,19.9022,19300.0
2012-05-10 12:55:00,29.95,29.95,29.91,29.93,21200.0,19.9089,19.9089,19.8823,19.8956,21200.0
2012-05-10 13:00:00,29.92,29.96,29.9,29.94,23500.0,19.8889,19.9155,19.8756,19.9022,23500.0
2012-05-10 13:05:00,29.94,29.94,29.92,29.94,9000.0,19.9022,19.9022,19.8889,19.9022,9000.0
2012-05-10 13:10:00,29.94,29.94,29.9,29.93,13000.0,19.9022,19.9022,19.8756,19.8956,13000.0
2012-05-10 13:15:00,29.94,29.96,29.94,29.95,13300.0,19.9022,19.9155,19.9022,19.9089,13300.0
2012-05-10 13:20:00,29.96,29.97,29.92,29.96,10300.0,19.9155,19.9222,19.8889,19.9155,10300.0
2012-05-10 13:25:00,29.96,29.98,29.95,29.97,7600.0,19.9155,19.9288,19.9089,19.9222,7600.0
2012-05-10 13:30:00,29.98,29.98,29.96,29.97,41400.0,19.9288,19.9288,19.9155,19.9222,41400.0
2012-05-10 13:35:00,29.98,29.99,29.93,29.93,35200.0,19.9288,19.9354,19.8956,19.8956,35200.0
2012-05-10 13:40:00,29.94,29.97,29.91,29.93,14700.0,19.9022,19.9222,19.8823,19.8956,14700.0
2012-05-10 13:45:00,29.93,29.95,29.93,29.94,14400.0,19.8956,19.9089,19.8956,19.9022,14400.0
2012-05-10 13:50:00,29.94,29.96,29.94,29.96,4000.0,19.9022,19.9155,19.9022,19.9155,4000.0
2012-05-10 13:55:00,29.96,29.96,29.89,29.89,32300.0,19.9155,19.9155,19.869,19.869,32300.0
2012-05-10 14:00:00,29.89,29.9,29.88,29.89,71400.0,19.869,19.8756,19.8623,19.869,71400.0
2012-05-10 14:05:00,29.88,29.89,29.88,29.89,8600.0,19.8623,19.869,19.8623,19.869,8600.0
2012-05-10 14:10:00,29.89,29.93,29.88,29.89,14700.0,19.869,19.8956,19.8623,19.869,14700.0
2012-05-10 14:15:00,29.9,29.9,29.87,29.88,44800.0,19.8756,19.8756,19.8557,19.8623,44800.0
2012-05-10 14:20:00,29.87,29.88,29.86,29.86,29700.0,19.8557,19.8623,19.849,19.849,29700.0
2012-05-10 14:25:00,29.87,29.9,29.87,29.89,18500.0,19.8557,19.8756,19.8557,19.869,18500.0
2012-05-10 14:30:00,29.89,29.9,29.85,29.87,11600.0,19.869,19.8756,19.8424,19.8557,11600.0
2012-05-10 14:35:00,29.86,29.9,29.86,29.87,12600.0,19.849,19.8756,19.849,19.8557,12600.0
2012-05-10 14:40:00,29.87,29.9,29.87,29.89,7200.0,19.8557,19.8756,19.8557,19.869,7200.0
2012-05-10 14:45:00,29.89,29.91,29.88,29.89,7400.0,19.869,19.8823,19.8623,19.869,7400.0
2012-05-10 14:50:00,29.88,29.9,29.86,29.88,33700.0,19.8623,19.8756,19.849,19.8623,33700.0
2012-05-10 14:55:00,29.87,29.88,29.86,29.88,12200.0,19.8557,19.8623,19.849,19.8623,12200.0
2012-05-10 15:00:00,29.87,29.9,29.86,29.87,21800.0,19.8557,19.8756,19.849,19.8557,21800.0
2012-05-10 15:05:00,29.87,29.88,29.84,29.85,11900.0,19.8557,19.8623,19.8357,19.8424,11900.0
2012-05-10 15:10:00,29.85,29.85,29.84,29.84,21600.0,19.8424,19.8424,19.8357,19.8357,21600.0
2012-05-10 15:15:00,29.84,29.86,29.83,29.84,17300.0,19.8357,19.849,19.8291,19.8357,17300.0
2012-05-10 15:20:00,29.85,29.85,29.8,29.84,20200.0,19.8424,19.8424,19.8091,19.8357,20200.0
2012-05-10 15:25:00,29.84,29.85,29.83,29.84,19500.0,19.8357,19.8424,19.8291,19.8357,19500.0
2012-05-10 15:30:00,29.84,29.87,29.82,29.86,19200.0,19.8357,19.8557,19.8224,19.849,19200.0
2012-05-10 15:35:00,29.87,29.88,29.84,29.88,13700.0,19.8557,19.8623,19.8357,19.8623,13700.0
2012-05-10 15:40:00,29.88,29.9,29.82,29.83,33700.0,19.8623,19.8756,19.8224,19.8291,33700.0
2012-05-10 15:45:00,29.83,29.84,29.8,29.82,47200.0,19.8291,19.8357,19.8091,19.8224,47200.0
2012-05-10 15:50:00,29.82,29.82,29.75,29.78,74400.0,19.8224,19.8224,19.7759,19.7959,74400.0
2012-05-10 15:55:00,29.78,29.87,29.78,29.86,150900.0,19.7959,19.8557,19.7959,19.849,150900.0
2012-05-11 09:30:00,29.72,29.87,29.7,29.82,68100.0,19.756,19.8557,19.7427,19.8224,68100.0
2012-05-11 09:35:00,29.82,29.87,29.8,29.84,19000.0,19.8224,19.8557,19.8091,19.8357,19000.0
2012-05-11 09:40:00,29.84,29.9,29.84,29.9,11600.0,19.8357,19.8756,19.8357,19.8756,11600.0
2012-05-11 09:45:00,29.9,29.94,29.89,29.93,13100.0,19.8756,19.9022,19.869,19.8956,13100.0
2012-05-11 09:50:00,29.93,29.97,29.91,29.93,25900.0,19.8956,19.9222,19.8823,19.8956,25900.0
2012-05-11 09:55:00,29.94,30.01,29.93,29.95,31100.0,19.9022,19.9487,19.8956,19.9089,31100.0
2012-05-11 10:00:00,29.96,30.06,29.96,29.99,36700.0,19.9155,19.982,19.9155,19.9354,36700.0
2012-05-11 10:05:00,29.99,30.03,29.98,30.02,26400.0,19.9354,19.962,19.9288,19.9554,26400.0
2012-05-11 10:10:00,30.02,30.08,30.02,30.06,52700.0,19.9554,19.9953,19.9554,19.982,52700.0
2012-05-11 10:15:00,30.07,30.13,30.06,30.07,39400.0,19.9886,20.0285,19.982,19.9886,39400.0
2012-05-11 10:20:00,30.08,30.17,30.08,30.15,41800.0,19.9953,20.0551,19.9953,20.0418,41800.0
2012-05-11 10:25:00,30.15,30.17,30.13,30.17,12600.0,20.0418,20.0551,20.0285,20.0551,12600.0
2012-05-11 10:30:00,30.17,30.2,30.15,30.16,33000.0,20.0551,20.075,20.0418,20.0485,33000.0
2012-05-11 10:35:00,30.16,30.2,30.15,30.18,24900.0,20.0485,20.075,20.0418,20.0617,24900.0
2012-05-11 10:40:00,30.18,30.22,30.15,30.16,32400.0,20.0617,20.0883,20.0418,20.0485,32400.0
2012-05-11 10:45:00,30.15,30.15,30.12,30.13,24800.0,20.0418,20.0418,20.0219,20.0285,24800.0
2012-05-11 10:50:00,30.13,30.14,30.09,30.11,21800.0,20.0285,20.0352,20.0019,20.0152,21800.0
2012-05-11 10:55:00,30.12,30.16,30.12,30.16,13100.0,20.0219,20.0485,20.0219,20.0485,13100.0
2012-05-11 11:00:00,30.16,30.17,30.09,30.1,21400.0,20.0485,20.0551,20.0019,20.0086,21400.0
2012-05-11 11:05:00,30.11,30.16,30.11,30.14,18600.0,20.0152,20.0485,20.0152,20.0352,18600.0
2012-05-11 11:10:00,30.14,30.17,30.13,30.14,22800.0,20.0352,20.0551,20.0285,20.0352,22800.0
2012-05-11 11:15:00,30.14,30.15,30.13,30.15,13500.0,20.0352,20.0418,20.0285,20.0418,13500.0
2012-05-11 11:20:00,30.16,30.17,30.12,30.13,6900.0,20.0485,20.0551,20.0219,20.0285,6900.0
2012-05-11 11:25:00,30.14,30.17,30.12,30.14,9300.0,20.0352,20.0551,20.0219,20.0352,9300.0
2012-05-11 11:30:00,30.14,30.18,30.13,30.15,15000.0,20.0352,20.0617,20.0285,20.0418,15000.0
2012-05-11 11:35:00,30.15,30.17,30.14,30.15,9300.0,20.0418,20.0551,20.0352,20.0418,9300.0
2012-05-11 11:40:00,30.14,30.15,30.11,30.12,12400.0,20.0352,20.0418,20.0152,20.0219,12400.0
2012-05-11 11:45:00,30.12,30.13,30.09,30.11,15300.0,20.0219,20.0285,20.0019,20.0152,15300.0
2012-05-11 11:50:00,30.1,30.11,30.09,30.11,7900.0,20.0086,20.0152,20.0019,20.0152,7900.0
2012-05-11 11:55:00,30.11,30.13,30.09,30.13,10600.0,20.0152,20.0285,20.0019,20.0285,10600.0
2012-05-11 12:00:00,30.12,30.13,30.09,30.1,13600.0,20.0219,20.0285,20.0019,20.0086,13600.0
2012-05-11 12:05:00,30.1,30.12,30.1,30.11,7200.0,20.0086,20.0219,20.0086,20.0152,7200.0
2012-05-11 12:10:00,30.1,30.1,30.07,30.08,13900.0,20.0086,20.0086,19.9886,19.9953,13900.0
2012-05-11 12:15:00,30.07,30.09,30.07,30.07,6600.0,19.9886,20.0019,19.9886,19.9886,6600.0
2012-05-11 12:20:00,30.07,30.12,30.07,30.12,6700.0,19.9886,20.0219,19.9886,20.0219,6700.0
2012-05-11 12:25:00,30.12,30.12,30.09,30.09,5800.0,20.0219,20.0219,20.0019,20.0019,5800.0
2012-05-11 12:30:00,30.09,30.11,30.08,30.1,8600.0,20.0019,20.0152,19.9953,20.0086,8600.0
2012-05-11 12:35:00,30.11,30.11,30.09,30.09,4900.0,20.0152,20.0152,20.0019,20.0019,4900.0
2012-05-11 12:40:00,30.09,30.09,30.08,30.08,3000.0,20.0019,20.0019,19.9953,19.9953,3000.0
2012-05-11 12:45:00,30.09,30.1,30.07,30.1,11800.0,20.0019,20.0086,19.9886,20.0086,11800.0
2012-05-11 12:50:00,30.09,30.1,30.05,30.05,8000.0,20.0019,20.0086,19.9753,19.9753,8000.0
2012-05-11 12:55:00,30.06,30.07,30.05,30.06,6600.0,19.982,19.9886,19.9753,19.982,6600.0
2012-05-11 13:00:00,30.06,30.07,30.05,30.07,7700.0,19.982,19.9886,19.9753,19.9886,7700.0
2012-05-11 13:05:00,30.08,30.08,30.05,30.05,7100.0,19.9953,19.9953,19.9753,19.9753,7100.0
2012-05-11 13:10:00,30.04,30.05,30.03,30.05,8600.0,19.9687,19.9753,19.962,19.9753,8600.0
2012-05-11 13:15:00,30.04,30.06,30.04,30.05,5600.0,19.9687,19.982,19.9687,19.9753,5600.0
2012-05-11 13:20:00,30.06,30.06,30.03,30.04,13800.0,19.982,19.982,19.962,19.9687,13800.0
2012-05-11 13:25:00,30.04,30.06,30.04,30.05,18000.0,19.9687,19.982,19.9687,19.9753,18000.0
2012-05-11 13:30:00,30.05,30.09,30.05,30.06,9400.0,19.9753,20.0019,19.9753,19.982,9400.0
2012-05-11 13:35:00,30.05,30.07,30.02,30.04,14900.0,19.9753,19.9886,19.9554,19.9687,14900.0
2012-05-11 13:40:00,30.02,30.04,30.01,30.04,6900.0,19.9554,19.9687,19.9487,19.9687,6900.0
2012-05-11 13:45:00,30.04,30.04,30.0,30.02,7600.0,19.9687,19.9687,19.9421,19.9554,7600.0
2012-05-11 13:50:00,30.02,30.04,30.02,30.04,5100.0,19.9554,19.9687,19.9554,19.9687,5100.0
2012-05-11 13:55:00,30.05,30.06,30.03,30.05,9400.0,19.9753,19.982,19.962,19.9753,9400.0
2012-05-11 14:00:00,30.05,30.06,30.03,30.03,10700.0,19.9753,19.982,19.962,19.962,10700.0
2012-05-11 14:05:00,30.03,30.05,30.01,30.03,12300.0,19.962,19.9753,19.9487,19.962,12300.0
2012-05-11 14:10:00,30.02,30.03,29.99,30.01,19200.0,19.9554,19.962,19.9354,19.9487,19200.0
2012-05-11 14:15:00,30.01,30.06,30.0,30.05,11200.0,19.9487,19.982,19.9421,19.9753,11200.0
2012-05-11 14:20:00,30.05,30.05,30.03,30.03,7000.0,19.9753,19.9753,19.962,19.962,7000.0
2012-05-11 14:25:00,30.04,30.06,30.04,30.04,7800.0,19.9687,19.982,19.9687,19.9687,7800.0
2012-05-11 14:30:00,30.04,30.05,30.02,30.04,11900.0,19.9687,19.9753,19.9554,19.9687,11900.0
2012-05-11 14:35:00,30.04,30.05,30.02,30.03,8400.0,19.9687,19.9753,19.9554,19.962,8400.0
2012-05-11 14:40:00,30.02,30.04,30.02,30.04,8100.0,19.9554,19.9687,19.9554,19.9687,8100.0
2012-05-11 14:45:00,30.05,30.05,30.02,30.02,7700.0,19.9753,19.9753,19.9554,19.9554,7700.0
2012-05-11 14:50:00,30.02,30.04,30.01,30.02,14700.0,19.9554,19.9687,19.9487,19.9554,14700.0
2012-05-11 14:55:00,30.02,30.02,30.0,30.01,8400.0,19.9554,19.9554,19.9421,19.9487,8400.0
2012-05-11 15:00:00,30.02,30.03,30.0,30.01,11400.0,19.9554,19.962,19.9421,19.9487,11400.0
2012-05-11 15:05:00,30.0,30.01,29.95,29.98,23700.0,19.9421,19.9487,19.9089,19.9288,23700.0
2012-05-11 15:10:00,29.98,30.0,29.95,29.99,18500.0,19.9288,19.9421,19.9089,19.9354,18500.0
2012-05-11 15:15:00,29.99,30.02,29.99,30.02,12900.0,19.9354,19.9554,19.9354,19.9554,12900.0
2012-05-11 15:20:00,30.03,30.03,30.01,30.02,12400.0,19.962,19.962,19.9487,19.9554,12400.0
2012-05-11 15:25:00,30.02,30.02,30.0,30.02,12300.0,19.9554,19.9554,19.9421,19.9554,12300.0
2012-05-11 15:30:00,30.02,30.02,29.99,30.01,17600.0,19.9554,19.9554,19.9354,19.9487,17600.0
2012-05-11 15:35:00,30.02,30.02,30.0,30.01,16000.0,19.9554,19.9554,19.9421,19.9487,16000.0
2012-05-11 15:40:00,30.0,30.0,29.95,29.96,21700.0,19.9421,19.9421,19.9089,19.9155,21700.0
2012-05-11 15:45:00,29.95,29.97,29.92,29.95,43200.0,19.9089,19.9222,19.8889,19.9089,43200.0
2012-05-11 15:50:00,29.95,29.96,29.91,29.91,50100.0,19.9089,19.9155,19.8823,19.8823,50100.0
2012-05-11 15:55:00,29.92,29.95,29.91,29.92,113800.0,19.8889,19.9089,19.8823,19.8889,113800.0
2012-05-14 09:30:00,29.75,29.75,29.7,29.72,33700.0,19.7759,19.7759,19.7427,19.756,33700.0
2012-05-14 09:35:00,29.74,29.74,29.7,29.71,24000.0,19.7693,19.7693,19.7427,19.7493,24000.0
2012-05-14 09:40:00,29.71,29.75,29.7,29.71,26700.0,19.7493,19.7759,19.7427,19.7493,26700.0
2012-05-14 09:45:00,29.71,29.74,29.71,29.71,15500.0,19.7493,19.7693,19.7493,19.7493,15500.0
2012-05-14 09:50:00,29.71,29.73,29.7,29.7,16800.0,19.7493,19.7626,19.7427,19.7427,16800.0
2012-05-14 09:55:00,29.71,29.74,29.7,29.71,57500.0,19.7493,19.7693,19.7427,19.7493,57500.0
2012-05-14 10:00:00,29.7,29.76,29.7,29.72,57700.0,19.7427,19.7826,19.7427,19.756,57700.0
2012-05-14 10:05:00,29.72,29.75,29.7,29.72,54500.0,19.756,19.7759,19.7427,19.756,54500.0
2012-05-14 10:10:00,29.71,29.73,29.67,29.68,20800.0,19.7493,19.7626,19.7227,19.7294,20800.0
2012-05-14 10:15:00,29.68,29.72,29.68,29.7,41700.0,19.7294,19.756,19.7294,19.7427,41700.0
2012-05-14 10:20:00,29.69,29.72,29.67,29.7,16000.0,19.736,19.756,19.7227,19.7427,16000.0
2012-05-14 10:25:00,29.7,29.72,29.64,29.67,24100.0,19.7427,19.756,19.7028,19.7227,24100.0
2012-05-14 10:30:00,29.66,29.72,29.65,29.71,22200.0,19.7161,19.756,19.7094,19.7493,22200.0
2012-05-14 10:35:00,29.7,29.76,29.7,29.75,22800.0,19.7427,19.7826,19.7427,19.7759,22800.0
2012-05-14 10:40:00,29.75,29.79,29.74,29.78,17000.0,19.7759,19.8025,19.7693,19.7959,17000.0
2012-05-14 10:45:00,29.78,29.79,29.75,29.79,12200.0,19.7959,19.8025,19.7759,19.8025,12200.0
2012-05-14 10:50:00,29.79,29.83,29.77,29.8,10700.0,19.8025,19.8291,19.7892,19.8091,10700.0
2012-05-14 10:55:00,29.8,29.82,29.8,29.8,7600.0,19.8091,19.8224,19.8091,19.8091,7600.0
2012-05-14 11:00:00,29.81,29.83,29.8,29.83,17700.0,19.8158,19.8291,19.8091,19.8291,17700.0
2012-05-14 11:05:00,29.82,29.83,29.79,29.79,13800.0,19.8224,19.8291,19.8025,19.8025,13800.0
2012-05-14 11:10:00,29.79,29.8,29.77,29.79,14400.0,19.8025,19.8091,19.7892,19.8025,14400.0
2012-05-14 11:15:00,29.77,29.8,29.76,29.78,16900.0,19.7892,19.8091,19.7826,19.7959,16900.0
2012-05-14 11:20:00,29.78,29.87,29.77,29.87,20400.0,19.7959,19.8557,19.7892,19.8557,20400.0
2012-05-14 11:25:00,29.87,29.97,29.87,29.91,35900.0,19.8557,19.9222,19.8557,19.8823,35900.0
2012-05-14 11:30:00,29.91,29.93,29.88,29.88,14800.0,19.8823,19.8956,19.8623,19.8623,14800.0
2012-05-14 11:35:00,29.89,29.9,29.87,29.89,11200.0,19.869,19.8756,19.8557,19.869,11200.0
2012-05-14 11:40:00,29.89,29.9,29.87,29.88,10200.0,19.869,19.8756,19.8557,19.8623,10200.0
2012-05-14 11:45:00,29.88,29.91,29.87,29.91,8900.0,19.8623,19.8823,19.8557,19.8823,8900.0
2012-05-14 11:50:00,29.91,29.94,29.9,29.93,13700.0,19.8823,19.9022,19.8756,19.8956,13700.0
2012-05-14 11:55:00,29.93,29.95,29.92,29.93,17100.0,19.8956,19.9089,19.8889,19.8956,17100.0
2012-05-14 12:00:00,29.94,29.95,29.91,29.93,11700.0,19.9022,19.9089,19.8823,19.8956,11700.0
2012-05-14 12:05:00,29.94,29.95,29.93,29.93,5500.0,19.9022,19.9089,19.8956,19.8956,5500.0
2012-05-14 12:10:00,29.93,29.96,29.93,29.95,7500.0,19.8956,19.9155,19.8956,19.9089,7500.0
2012-05-14 12:15:00,29.94,29.96,29.93,29.95,13200.0,19.9022,19.9155,19.8956,19.9089,13200.0
2012-05-14 12:20:00,29.95,29.98,29.94,29.97,7900.0,19.9089,19.9288,19.9022,19.9222,7900.0
2012-05-14 12:25:00,29.98,29.98,29.93,29.93,8000.0,19.9288,19.9288,19.8956,19.8956,8000.0
2012-05-14 12:30:00,29.94,29.95,29.91,29.94,10300.0,19.9022,19.9089,19.8823,19.9022,10300.0
2012-05-14 12:35:00,29.94,29.94,29.91,29.92,6500.0,19.9022,19.9022,19.8823,19.8889,6500.0
2012-05-14 12:40:00,29.91,29.94,29.91,29.94,5200.0,19.8823,19.9022,19.8823,19.9022,5200.0
2012-05-14 12:45:00,29.94,29.96,29.93,29.95,8300.0,19.9022,19.9155,19.8956,19.9089,8300.0
2012-05-14 12:50:00,29.95,29.97,29.94,29.96,9200.0,19.9089,19.9222,19.9022,19.9155,9200.0
2012-05-14 12:55:00,29.96,29.97,29.91,29.92,8000.0,19.9155,19.9222,19.8823,19.8889,8000.0
2012-05-14 13:00:00,29.92,29.95,29.92,29.95,10500.0,19.8889,19.9089,19.8889,19.9089,10500.0
2012-05-14 13:05:00,29.94,29.98,29.94,29.96,8200.0,19.9022,19.9288,19.9022,19.9155,8200.0
2012-05-14 13:10:00,29.96,29.96,29.92,29.92,6700.0,19.9155,19.9155,19.8889,19.8889,6700.0
2012-05-14 13:15:00,29.91,29.91,29.87,29.88,19800.0,19.8823,19.8823,19.8557,19.8623,19800.0
2012-05-14 13:20:00,29.88,29.9,29.88,29.89,6700.0,19.8623,19.8756,19.8623,19.869,6700.0
2012-05-14 13:25:00,29.89,29.9,29.89,29.9,5100.0,19.869,19.8756,19.869,19.8756,5100.0
2012-05-14 13:30:00,29.89,29.95,29.89,29.95,23700.0,19.869,19.9089,19.869,19.9089,23700.0
2012-05-14 13:35:00,29.94,29.97,29.94,29.95,20600.0,19.9022,19.9222,19.9022,19.9089,20600.0
2012-05-14 13:40:00,29.94,29.96,29.93,29.95,9900.0,19.9022,19.9155,19.8956,19.9089,9900.0
2012-05-14 13:45:00,29.94,29.95,29.92,29.92,19300.0,19.9022,19.9089,19.8889,19.8889,19300.0
2012-05-14 13:50:00,29.93,29.99,29.91,29.98,44700.0,19.8956,19.9354,19.8823,19.9288,44700.0
2012-05-14 13:55:00,29.98,29.99,29.95,29.95,6100.0,19.9288,19.9354,19.9089,19.9089,6100.0
2012-05-14 14:00:00,29.96,29.98,29.96,29.97,11700.0,19.9155,19.9288,19.9155,19.9222,11700.0
2012-05-14 14:05:00,29.97,29.99,29.95,29.98,21500.0,19.9222,19.9354,19.9089,19.9288,21500.0
2012-05-14 14:10:00,29.97,29.98,29.94,29.95,8600.0,19.9222,19.9288,19.9022,19.9089,8600.0
2012-05-14 14:15:00,29.95,29.95,29.9,29.91,15200.0,19.9089,19.9089,19.8756,19.8823,15200.0
2012-05-14 14:20:00,29.91,29.95,29.9,29.93,11400.0,19.8823,19.9089,19.8756,19.8956,11400.0
2012-05-14 14:25:00,29.94,29.95,29.92,29.94,10000.0,19.9022,19.9089,19.8889,19.9022,10000.0
2012-05-14 14:30:00,29.94,29.95,29.92,29.94,8000.0,19.9022,19.9089,19.8889,19.9022,8000.0
2012-05-14 14:35:00,29.94,29.95,29.87,29.89,29400.0,19.9022,19.9089,19.8557,19.869,29400.0
2012-05-14 14:40:00,29.9,29.9,29.88,29.89,4900.0,19.8756,19.8756,19.8623,19.869,4900.0
2012-05-14 14:45:00,29.88,29.89,29.84,29.86,17100.0,19.8623,19.869,19.8357,19.849,17100.0
2012-05-14 14:50:00,29.86,29.89,29.85,29.85,9000.0,19.849,19.869,19.8424,19.8424,9000.0
2012-05-14 14:55:00,29.85,29.88,29.83,29.86,22300.0,19.8424,19.8623,19.8291,19.849,22300.0
2012-05-14 15:00:00,29.87,29.87,29.81,29.82,10700.0,19.8557,19.8557,19.8158,19.8224,10700.0
2012-05-14 15:05:00,29.82,29.86,29.82,29.85,11200.0,19.8224,19.849,19.8224,19.8424,11200.0
2012-05-14 15:10:00,29.85,29.87,29.85,29.85,10600.0,19.8424,19.8557,19.8424,19.8424,10600.0
2012-05-14 15:15:00,29.85,29.88,29.84,29.85,13900.0,19.8424,19.8623,19.8357,19.8424,13900.0
2012-05-14 15:20:00,29.86,29.88,29.84,29.88,24800.0,19.849,19.8623,19.8357,19.8623,24800.0
2012-05-14 15:25:00,29.88,29.9,29.88,29.89,17500.0,19.8623,19.8756,19.8623,19.869,17500.0
2012-05-14 15:30:00,29.89,29.93,29.89,29.91,38200.0,19.869,19.8956,19.869,19.8823,38200.0
2012-05-14 15:35:00,29.92,29.93,29.91,29.91,35700.0,19.8889,19.8956,19.8823,19.8823,35700.0
2012-05-14 15:40:00,29.92,29.93,29.89,29.91,67300.0,19.8889,19.8956,19.869,19.8823,67300.0
2012-05-14 15:45:00,29.91,29.92,29.88,29.91,68700.0,19.8823,19.8889,19.8623,19.8823,68700.0
2012-05-14 15:50:00,29.91,29.92,29.89,29.89,63400.0,19.8823,19.8889,19.869,19.869,63400.0
2012-05-14 15:55:00,29.9,29.91,29.87,29.89,134500.0,19.8756,19.8823,19.8557,19.869,134500.0
2012-05-15 09:30:00,29.92,29.93,29.77,29.85,73500.0,19.8889,19.8956,19.7892,19.8424,73500.0
2012-05-15 09:35:00,29.85,29.92,29.82,29.89,26400.0,19.8424,19.8889,19.8224,19.869,26400.0
2012-05-15 09:40:00,29.91,29.92,29.86,29.86,9800.0,19.8823,19.8889,19.849,19.849,9800.0
2012-05-15 09:45:00,29.86,29.9,29.85,29.9,26000.0,19.849,19.8756,19.8424,19.8756,26000.0
2012-05-15 09:50:00,29.91,29.95,29.9,29.93,13300.0,19.8823,19.9089,19.8756,19.8956,13300.0
2012-05-15 09:55:00,29.93,29.94,29.89,29.89,9800.0,19.8956,19.9022,19.869,19.869,9800.0
2012-05-15 10:00:00,29.9,29.95,29.86,29.88,35800.0,19.8756,19.9089,19.849,19.8623,35800.0
2012-05-15 10:05:00,29.87,29.93,29.85,29.91,19000.0,19.8557,19.8956,19.8424,19.8823,19000.0
2012-05-15 10:10:00,29.91,29.92,29.89,29.91,10500.0,19.8823,19.8889,19.869,19.8823,10500.0
2012-05-15 10:15:00,29.9,29.91,29.85,29.9,34300.0,19.8756,19.8823,19.8424,19.8756,34300.0
2012-05-15 10:20:00,29.9,29.93,29.89,29.93,16500.0,19.8756,19.8956,19.869,19.8956,16500.0
2012-05-15 10:25:00,29.92,30.03,29.91,30.03,59300.0,19.8889,19.962,19.8823,19.962,59300.0
2012-05-15 10:30:00,30.01,30.01,29.97,29.97,19700.0,19.9487,19.9487,19.9222,19.9222,19700.0
2012-05-15 10:35:00,29.97,30.0,29.97,30.0,20800.0,19.9222,19.9421,19.9222,19.9421,20800.0
2012-05-15 10:40:00,29.99,30.01,29.97,29.97,27800.0,19.9354,19.9487,19.9222,19.9222,27800.0
2012-05-15 10:45:00,29.98,30.0,29.96,29.99,24800.0,19.9288,19.9421,19.9155,19.9354,24800.0
2012-05-15 10:50:00,29.99,30.0,29.95,29.99,22300.0,19.9354,19.9421,19.9089,19.9354,22300.0
2012-05-15 10:55:00,29.99,30.02,29.98,30.0,12300.0,19.9354,19.9554,19.9288,19.9421,12300.0
2012-05-15 11:00:00,30.0,30.01,29.96,29.98,36500.0,19.9421,19.9487,19.9155,19.9288,36500.0
2012-05-15 11:05:00,29.97,29.97,29.93,29.94,9500.0,19.9222,19.9222,19.8956,19.9022,9500.0
2012-05-15 11:10:00,29.95,29.95,29.9,29.92,55700.0,19.9089,19.9089,19.8756,19.8889,55700.0
2012-05-15 11:15:00,29.92,29.94,29.9,29.94,14300.0,19.8889,19.9022,19.8756,19.9022,14300.0
2012-05-15 11:20:00,29.93,29.95,29.92,29.93,13600.0,19.8956,19.9089,19.8889,19.8956,13600.0
2012-05-15 11:25:00,29.92,29.93,29.91,29.92,15900.0,19.8889,19.8956,19.8823,19.8889,15900.0
2012-05-15 11:30:00,29.91,29.96,29.91,29.95,14500.0,19.8823,19.9155,19.8823,19.9089,14500.0
2012-05-15 11:35:00,29.95,30.04,29.94,30.04,14500.0,19.9089,19.9687,19.9022,19.9687,14500.0
2012-05-15 11:40:00,30.04,30.08,30.01,30.06,18600.0,19.9687,19.9953,19.9487,19.982,18600.0
2012-05-15 11:45:00,30.06,30.15,30.05,30.13,25100.0,19.982,20.0418,19.9753,20.0285,25100.0
2012-05-15 11:50:00,30.13,30.13,30.11,30.12,18300.0,20.0285,20.0285,20.0152,20.0219,18300.0
2012-05-15 11:55:00,30.12,30.15,30.12,30.15,9500.0,20.0219,20.0418,20.0219,20.0418,9500.0
2012-05-15 12:00:00,30.15,30.16,30.12,30.14,13400.0,20.0418,20.0485,20.0219,20.0352,13400.0
2012-05-15 12:05:00,30.14,30.22,30.14,30.21,32200.0,20.0352,20.0883,20.0352,20.0817,32200.0
2012-05-15 12:10:00,30.2,30.21,30.18,30.21,31100.0,20.075,20.0817,20.0617,20.0817,31100.0
2012-05-15 12:15:00,30.21,30.21,30.15,30.19,16000.0,20.0817,20.0817,20.0418,20.0684,16000.0
2012-05-15 12:20:00,30.18,30.18,30.15,30.16,9900.0,20.0617,20.0617,20.0418,20.0485,9900.0
2012-05-15 12:25:00,30.17,30.23,30.17,30.2,40600.0,20.0551,20.095,20.0551,20.075,40600.0
2012-05-15 12:30:00,30.19,30.2,30.16,30.16,18700.0,20.0684,20.075,20.0485,20.0485,18700.0
2012-05-15 12:35:00,30.16,30.17,30.15,30.16,7900.0,20.0485,20.0551,20.0418,20.0485,7900.0
2012-05-15 12:40:00,30.16,30.18,30.15,30.18,16000.0,20.0485,20.0617,20.0418,20.0617,16000.0
2012-05-15 12:45:00,30.18,30.18,30.16,30.16,22700.0,20.0617,20.0617,20.0485,20.0485,22700.0
2012-05-15 12:50:00,30.17,30.17,30.12,30.12,10300.0,20.0551,20.0551,20.0219,20.0219,10300.0
2012-05-15 12:55:00,30.12,30.12,30.09,30.1,11300.0,20.0219,20.0219,20.0019,20.0086,11300.0
2012-05-15 13:00:00,30.11,30.14,30.1,30.13,21200.0,20.0152,20.0352,20.0086,20.0285,21200.0
2012-05-15 13:05:00,30.14,30.15,30.12,30.13,16300.0,20.0352,20.0418,20.0219,20.0285,16300.0
2012-05-15 13:10:00,30.12,30.16,30.12,30.15,13400.0,20.0219,20.0485,20.0219,20.0418,13400.0
2012-05-15 13:15:00,30.15,30.16,30.13,30.16,13200.0,20.0418,20.0485,20.0285,20.0485,13200.0
2012-05-15 13:20:00,30.15,30.16,30.15,30.16,10400.0,20.0418,20.0485,20.0418,20.0485,10400.0
2012-05-15 13:25:00,30.14,30.15,30.13,30.13,14100.0,20.0352,20.0418,20.0285,20.0285,14100.0
2012-05-15 13:30:00,30.13,30.14,30.1,30.11,26900.0,20.0285,20.0352,20.0086,20.0152,26900.0
2012-05-15 13:35:00,30.11,30.12,30.1,30.1,3600.0,20.0152,20.0219,20.0086,20.0086,3600.0
2012-05-15 13:40:00,30.11,30.12,30.07,30.07,11000.0,20.0152,20.0219,19.9886,19.9886,11000.0
2012-05-15 13:45:00,30.07,30.08,30.06,30.08,15600.0,19.9886,19.9953,19.982,19.9953,15600.0
2012-05-15 13:50:00,30.08,30.1,30.07,30.08,7100.0,19.9953,20.0086,19.9886,19.9953,7100.0
2012-05-15 13:55:00,30.07,30.07,30.04,30.07,18800.0,19.9886,19.9886,19.9687,19.9886,18800.0
2012-05-15 14:00:00,30.06,30.11,30.06,30.08,22000.0,19.982,20.0152,19.982,19.9953,22000.0
2012-05-15 14:05:00,30.08,30.08,30.05,30.05,6800.0,19.9953,19.9953,19.9753,19.9753,6800.0
2012-05-15 14:10:00,30.07,30.13,30.07,30.11,12200.0,19.9886,20.0285,19.9886,20.0152,12200.0
2012-05-15 14:15:00,30.11,30.12,30.07,30.1,13500.0,20.0152,20.0219,19.9886,20.0086,13500.0
2012-05-15 14:20:00,30.1,30.15,30.1,30.13,15700.0,20.0086,20.0418,20.0086,20.0285,15700.0
2012-05-15 14:25:00,30.12,30.13,30.1,30.12,12100.0,20.0219,20.0285,20.0086,20.0219,12100.0
2012-05-15 14:30:00,30.12,30.13,30.11,30.12,10700.0,20.0219,20.0285,20.0152,20.0219,10700.0
2012-05-15 14:35:00,30.12,30.13,30.08,30.08,11400.0,20.0219,20.0285,19.9953,19.9953,11400.0
2012-05-15 14:40:00,30.08,30.1,30.06,30.1,24900.0,19.9953,20.0086,19.982,20.0086,24900.0
2012-05-15 14:45:00,30.09,30.09,30.07,30.08,4400.0,20.0019,20.0019,19.9886,19.9953,4400.0
2012-05-15 14:50:00,30.08,30.08,30.03,30.04,40000.0,19.9953,19.9953,19.962,19.9687,40000.0
2012-05-15 14:55:00,30.04,30.06,30.04,30.05,13000.0,19.9687,19.982,19.9687,19.9753,13000.0
2012-05-15 15:00:00,30.05,30.05,30.0,30.01,33000.0,19.9753,19.9753,19.9421,19.9487,33000.0
2012-05-15 15:05:00,30.01,30.03,29.98,30.01,42800.0,19.9487,19.962,19.9288,19.9487,42800.0
2012-05-15 15:10:00,30.0,30.01,29.91,29.96,120400.0,19.9421,19.9487,19.8823,19.9155,120400.0
2012-05-15 15:15:00,29.95,30.0,29.92,29.97,70600.0,19.9089,19.9421,19.8889,19.9222,70600.0
2012-05-15 15:20:00,29.97,29.98,29.93,29.98,44900.0,19.9222,19.9288,19.8956,19.9288,44900.0
2012-05-15 15:25:00,29.97,29.98,29.92,29.95,54000.0,19.9222,19.9288,19.8889,19.9089,54000.0
2012-05-15 15:30:00,29.95,30.02,29.95,30.01,51900.0,19.9089,19.9554,19.9089,19.9487,51900.0
2012-05-15 15:35:00,30.02,30.05,30.0,30.04,86300.0,19.9554,19.9753,19.9421,19.9687,86300.0
2012-05-15 15:40:00,30.05,30.08,30.03,30.05,45400.0,19.9753,19.9953,19.962,19.9753,45400.0
2012-05-15 15:45:00,30.05,30.08,30.01,30.04,111300.0,19.9753,19.9953,19.9487,19.9687,111300.0
2012-05-15 15:50:00,30.04,30.07,30.04,30.06,96600.0,19.9687,19.9886,19.9687,19.982,96600.0
2012-05-15 15:55:00,30.05,30.09,30.04,30.05,548900.0,19.9753,20.0019,19.9687,19.9753,548900.0
2012-05-16 09:30:00,30.13,30.23,30.11,30.18,48000.0,20.0285,20.095,20.0152,20.0617,48000.0
2012-05-16 09:35:00,30.18,30.21,30.13,30.19,41900.0,20.0617,20.0817,20.0285,20.0684,41900.0
2012-05-16 09:40:00,30.2,30.23,30.17,30.2,43800.0,20.075,20.095,20.0551,20.075,43800.0
2012-05-16 09:45:00,30.21,30.26,30.17,30.26,35700.0,20.0817,20.1149,20.0551,20.1149,35700.0
2012-05-16 09:50:00,30.27,30.38,30.26,30.31,59000.0,20.1216,20.1947,20.1149,20.1482,59000.0
2012-05-16 09:55:00,30.3,30.31,30.27,30.28,33700.0,20.1415,20.1482,20.1216,20.1282,33700.0
2012-05-16 10:00:00,30.28,30.32,30.23,30.24,82700.0,20.1282,20.1548,20.095,20.1016,82700.0
2012-05-16 10:05:00,30.23,30.27,30.23,30.26,25100.0,20.095,20.1216,20.095,20.1149,25100.0
2012-05-16 10:10:00,30.26,30.26,30.19,30.2,46100.0,20.1149,20.1149,20.0684,20.075,46100.0
2012-05-16 10:15:00,30.21,30.27,30.2,30.27,35400.0,20.0817,20.1216,20.075,20.1216,35400.0
2012-05-16 10:20:00,30.27,30.3,30.26,30.3,30600.0,20.1216,20.1415,20.1149,20.1415,30600.0
2012-05-16 10:25:00,30.29,30.3,30.25,30.25,41500.0,20.1349,20.1415,20.1083,20.1083,41500.0
2012-05-16 10:30:00,30.25,30.28,30.24,30.27,32200.0,20.1083,20.1282,20.1016,20.1216,32200.0
2012-05-16 10:35:00,30.27,30.28,30.21,30.21,14100.0,20.1216,20.1282,20.0817,20.0817,14100.0
2012-05-16 10:40:00,30.22,30.25,30.19,30.23,19600.0,20.0883,20.1083,20.0684,20.095,19600.0
2012-05-16 10:45:00,30.23,30.25,30.18,30.19,19900.0,20.095,20.1083,20.0617,20.0684,19900.0
2012-05-16 10:50:00,30.2,30.21,30.16,30.17,16500.0,20.075,20.0817,20.0485,20.0551,16500.0
2012-05-16 10:55:00,30.17,30.17,30.13,30.15,7500.0,20.0551,20.0551,20.0285,20.0418,7500.0
2012-05-16 11:00:00,30.16,30.17,30.12,30.17,20700.0,20.0485,20.0551,20.0219,20.0551,20700.0
2012-05-16 11:05:00,30.17,30.17,30.06,30.12,49300.0,20.0551,20.0551,19.982,20.0219,49300.0
2012-05-16 11:10:00,30.12,30.17,30.12,30.14,20200.0,20.0219,20.0551,20.0219,20.0352,20200.0
2012-05-16 11:15:00,30.14,30.16,30.11,30.13,23800.0,20.0352,20.0485,20.0152,20.0285,23800.0
2012-05-16 11:20:00,30.14,30.14,30.09,30.12,36300.0,20.0352,20.0352,20.0019,20.0219,36300.0
2012-05-16 11:25:00,30.12,30.13,30.09,30.09,13800.0,20.0219,20.0285,20.0019,20.0019,13800.0
2012-05-16 11:30:00,30.1,30.14,30.1,30.1,13200.0,20.0086,20.0352,20.0086,20.0086,13200.0
2012-05-16 11:35:00,30.09,30.12,30.09,30.09,27900.0,20.0019,20.0219,20.0019,20.0019,27900.0
2012-05-16 11:40:00,30.09,30.11,30.06,30.08,43200.0,20.0019,20.0152,19.982,19.9953,43200.0
2012-05-16 11:45:00,30.08,30.11,30.07,30.11,10300.0,19.9953,20.0152,19.9886,20.0152,10300.0
2012-05-16 11:50:00,30.12,30.15,30.1,30.12,23700.0,20.0219,20.0418,20.0086,20.0219,23700.0
2012-05-16 11:55:00,30.13,30.16,30.12,30.14,13600.0,20.0285,20.0485,20.0219,20.0352,13600.0
2012-05-16 12:00:00,30.14,30.15,30.06,30.08,41200.0,20.0352,20.0418,19.982,19.9953,41200.0
2012-05-16 12:05:00,30.08,30.14,30.08,30.13,30800.0,19.9953,20.0352,19.9953,20.0285,30800.0
2012-05-16 12:10:00,30.13,30.14,30.13,30.14,6100.0,20.0285,20.0352,20.0285,20.0352,6100.0
2012-05-16 12:15:00,30.14,30.16,30.14,30.16,11200.0,20.0352,20.0485,20.0352,20.0485,11200.0
2012-05-16 12:20:00,30.16,30.16,30.15,30.16,23300.0,20.0485,20.0485,20.0418,20.0485,23300.0
2012-05-16 12:25:00,30.15,30.19,30.15,30.19,96500.0,20.0418,20.0684,20.0418,20.0684,96500.0
2012-05-16 12:30:00,30.2,30.21,30.19,30.2,29700.0,20.075,20.0817,20.0684,20.075,29700.0
2012-05-16 12:35:00,30.21,30.22,30.19,30.21,17100.0,20.0817,20.0883,20.0684,20.0817,17100.0
2012-05-16 12:40:00,30.22,30.23,30.2,30.21,31500.0,20.0883,20.095,20.075,20.0817,31500.0
2012-05-16 12:45:00,30.22,30.23,30.17,30.2,50800.0,20.0883,20.095,20.0551,20.075,50800.0
2012-05-16 12:50:00,30.19,30.2,30.15,30.16,21500.0,20.0684,20.075,20.0418,20.0485,21500.0
2012-05-16 12:55:00,30.16,30.17,30.11,30.11,14100.0,20.0485,20.0551,20.0152,20.0152,14100.0
2012-05-16 13:00:00,30.11,30.12,30.09,30.11,28000.0,20.0152,20.0219,20.0019,20.0152,28000.0
2012-05-16 13:05:00,30.1,30.12,30.1,30.1,12100.0,20.0086,20.0219,20.0086,20.0086,12100.0
2012-05-16 13:10:00,30.1,30.13,30.1,30.13,8300.0,20.0086,20.0285,20.0086,20.0285,8300.0
2012-05-16 13:15:00,30.13,30.18,30.13,30.17,20100.0,20.0285,20.0617,20.0285,20.0551,20100.0
2012-05-16 13:20:00,30.17,30.18,30.13,30.15,20100.0,20.0551,20.0617,20.0285,20.0418,20100.0
2012-05-16 13:25:00,30.14,30.17,30.11,30.17,64200.0,20.0352,20.0551,20.0152,20.0551,64200.0
2012-05-16 13:30:00,30.17,30.17,30.12,30.13,30300.0,20.0551,20.0551,20.0219,20.0285,30300.0
2012-05-16 13:35:00,30.12,30.12,30.08,30.08,24000.0,20.0219,20.0219,19.9953,19.9953,24000.0
2012-05-16 13:40:00,30.08,30.09,30.07,30.08,13800.0,19.9953,20.0019,19.9886,19.9953,13800.0
2012-05-16 13:45:00,30.08,30.12,30.08,30.09,19600.0,19.9953,20.0219,19.9953,20.0019,19600.0
2012-05-16 13:50:00,30.09,30.1,30.08,30.1,11600.0,20.0019,20.0086,19.9953,20.0086,11600.0
2012-05-16 13:55:00,30.09,30.14,30.09,30.13,16200.0,20.0019,20.0352,20.0019,20.0285,16200.0
2012-05-16 14:00:00,30.13,30.19,30.09,30.15,122600.0,20.0285,20.0684,20.0019,20.0418,122600.0
2012-05-16 14:05:00,30.15,30.17,30.13,30.16,54500.0,20.0418,20.0551,20.0285,20.0485,54500.0
2012-05-16 14:10:00,30.16,30.16,30.15,30.15,25100.0,20.0485,20.0485,20.0418,20.0418,25100.0
2012-05-16 14:15:00,30.16,30.18,30.15,30.18,56100.0,20.0485,20.0617,20.0418,20.0617,56100.0
2012-05-16 14:20:00,30.18,30.19,30.15,30.16,45000.0,20.0617,20.0684,20.0418,20.0485,45000.0
2012-05-16 14:25:00,30.15,30.17,30.14,30.15,20700.0,20.0418,20.0551,20.0352,20.0418,20700.0
2012-05-16 14:30:00,30.15,30.18,30.14,30.15,60500.0,20.0418,20.0617,20.0352,20.0418,60500.0
2012-05-16 14:35:00,30.16,30.18,30.14,30.18,32200.0,20.0485,20.0617,20.0352,20.0617,32200.0
2012-05-16 14:40:00,30.18,30.21,30.16,30.2,18900.0,20.0617,20.0817,20.0485,20.075,18900.0
2012-05-16 14:45:00,30.21,30.26,30.19,30.25,33800.0,20.0817,20.1149,20.0684,20.1083,33800.0
2012-05-16 14:50:00,30.25,30.27,30.22,30.27,77800.0,20.1083,20.1216,20.0883,20.1216,77800.0
2012-05-16 14:55:00,30.27,30.31,30.26,30.26,86700.0,20.1216,20.1482,20.1149,20.1149,86700.0
2012-05-16 15:00:00,30.26,30.28,30.25,30.28,79200.0,20.1149,20.1282,20.1083,20.1282,79200.0
2012-05-16 15:05:00,30.28,30.31,30.28,30.28,86600.0,20.1282,20.1482,20.1282,20.1282,86600.0
2012-05-16 15:10:00,30.28,30.29,30.24,30.26,73300.0,20.1282,20.1349,20.1016,20.1149,73300.0
2012-05-16 15:15:00,30.26,30.31,30.25,30.3,47400.0,20.1149,20.1482,20.1083,20.1415,47400.0
2012-05-16 15:20:00,30.3,30.31,30.28,30.31,98800.0,20.1415,20.1482,20.1282,20.1482,98800.0
2012-05-16 15:25:00,30.3,30.33,30.3,30.32,80800.0,20.1415,20.1615,20.1415,20.1548,80800.0
2012-05-16 15:30:00,30.31,30.33,30.29,30.33,100500.0,20.1482,20.1615,20.1349,20.1615,100500.0
2012-05-16 15:35:00,30.33,30.39,30.32,30.35,55200.0,20.1615,20.2013,20.1548,20.1748,55200.0
2012-05-16 15:40:00,30.35,30.36,30.3,30.33,82800.0,20.1748,20.1814,20.1415,20.1615,82800.0
2012-05-16 15:45:00,30.34,30.36,30.33,30.34,65900.0,20.1681,20.1814,20.1615,20.1681,65900.0
2012-05-16 15:50:00,30.33,30.35,30.25,30.29,148700.0,20.1615,20.1748,20.1083,20.1349,148700.0
2012-05-16 15:55:00,30.28,30.31,30.24,30.26,211400.0,20.1282,20.1482,20.1016,20.1149,211400.0
2012-05-17 09:30:00,30.21,30.26,30.13,30.25,48800.0,20.0817,20.1149,20.0285,20.1083,48800.0
2012-05-17 09:35:00,30.23,30.25,30.19,30.22,25600.0,20.095,20.1083,20.0684,20.0883,25600.0
2012-05-17 09:40:00,30.21,30.23,30.18,30.19,23300.0,20.0817,20.095,20.0617,20.0684,23300.0
2012-05-17 09:45:00,30.19,30.22,30.15,30.19,18400.0,20.0684,20.0883,20.0418,20.0684,18400.0
2012-05-17 09:50:00,30.17,30.24,30.16,30.23,26300.0,20.0551,20.1016,20.0485,20.095,26300.0
2012-05-17 09:55:00,30.23,30.28,30.23,30.26,33700.0,20.095,20.1282,20.095,20.1149,33700.0
2012-05-17 10:00:00,30.26,30.26,30.18,30.23,91700.0,20.1149,20.1149,20.0617,20.095,91700.0
2012-05-17 10:05:00,30.22,30.24,30.2,30.22,31500.0,20.0883,20.1016,20.075,20.0883,31500.0
2012-05-17 10:10:00,30.22,30.26,30.21,30.24,50100.0,20.0883,20.1149,20.0817,20.1016,50100.0
2012-05-17 10:15:00,30.24,30.27,30.22,30.24,76900.0,20.1016,20.1216,20.0883,20.1016,76900.0
2012-05-17 10:20:00,30.25,30.27,30.22,30.23,23200.0,20.1083,20.1216,20.0883,20.095,23200.0
2012-05-17 10:25:00,30.22,30.26,30.21,30.25,93200.0,20.0883,20.1149,20.0817,20.1083,93200.0
2012-05-17 10:30:00,30.24,30.24,30.19,30.21,30500.0,20.1016,20.1016,20.0684,20.0817,30500.0
2012-05-17 10:35:00,30.21,30.24,30.19,30.23,27500.0,20.0817,20.1016,20.0684,20.095,27500.0
2012-05-17 10:40:00,30.23,30.24,30.2,30.21,33200.0,20.095,20.1016,20.075,20.0817,33200.0
2012-05-17 10:45:00,30.21,30.23,30.2,30.21,85500.0,20.0817,20.095,20.075,20.0817,85500.0
2012-05-17 10:50:00,30.21,30.26,30.2,30.23,50900.0,20.0817,20.1149,20.075,20.095,50900.0
2012-05-17 10:55:00,30.23,30.24,30.17,30.19,19400.0,20.095,20.1016,20.0551,20.0684,19400.0
2012-05-17 11:00:00,30.2,30.22,30.14,30.19,33000.0,20.075,20.0883,20.0352,20.0684,33000.0
2012-05-17 11:05:00,30.19,30.21,30.17,30.18,28400.0,20.0684,20.0817,20.0551,20.0617,28400.0
2012-05-17 11:10:00,30.18,30.19,30.14,30.14,84200.0,20.0617,20.0684,20.0352,20.0352,84200.0
2012-05-17 11:15:00,30.14,30.16,30.12,30.16,35500.0,20.0352,20.0485,20.0219,20.0485,35500.0
2012-05-17 11:20:00,30.16,30.17,30.12,30.16,39400.0,20.0485,20.0551,20.0219,20.0485,39400.0
2012-05-17 11:25:00,30.16,30.17,30.14,30.16,21700.0,20.0485,20.0551,20.0352,20.0485,21700.0
2012-05-17 11:30:00,30.15,30.16,30.08,30.12,49900.0,20.0418,20.0485,19.9953,20.0219,49900.0
2012-05-17 11:35:00,30.11,30.11,30.06,30.07,19300.0,20.0152,20.0152,19.982,19.9886,19300.0
2012-05-17 11:40:00,30.07,30.12,30.06,30.11,81500.0,19.9886,20.0219,19.982,20.0152,81500.0
2012-05-17 11:45:00,30.11,30.13,30.1,30.11,46400.0,20.0152,20.0285,20.0086,20.0152,46400.0
2012-05-17 11:50:00,30.11,30.12,30.06,30.11,41200.0,20.0152,20.0219,19.982,20.0152,41200.0
2012-05-17 11:55:00,30.12,30.14,30.1,30.12,23100.0,20.0219,20.0352,20.0086,20.0219,23100.0
2012-05-17 12:00:00,30.11,30.12,30.05,30.07,25500.0,20.0152,20.0219,19.9753,19.9886,25500.0
2012-05-17 12:05:00,30.06,30.07,30.03,30.06,30900.0,19.982,19.9886,19.962,19.982,30900.0
2012-05-17 12:10:00,30.06,30.08,30.04,30.07,29400.0,19.982,19.9953,19.9687,19.9886,29400.0
2012-05-17 12:15:00,30.07,30.1,30.05,30.1,28500.0,19.9886,20.0086,19.9753,20.0086,28500.0
2012-05-17 12:20:00,30.09,30.16,30.09,30.15,22900.0,20.0019,20.0485,20.0019,20.0418,22900.0
2012-05-17 12:25:00,30.16,30.17,30.12,30.14,24400.0,20.0485,20.0551,20.0219,20.0352,24400.0
2012-05-17 12:30:00,30.14,30.16,30.12,30.14,21700.0,20.0352,20.0485,20.0219,20.0352,21700.0
2012-05-17 12:35:00,30.14,30.18,30.13,30.18,35100.0,20.0352,20.0617,20.0285,20.0617,35100.0
2012-05-17 12:40:00,30.17,30.18,30.15,30.15,15200.0,20.0551,20.0617,20.0418,20.0418,15200.0
2012-05-17 12:45:00,30.16,30.17,30.14,30.17,16300.0,20.0485,20.0551,20.0352,20.0551,16300.0
2012-05-17 12:50:00,30.17,30.17,30.12,30.12,13500.0,20.0551,20.0551,20.0219,20.0219,13500.0
2012-05-17 12:55:00,30.13,30.14,30.11,30.13,32800.0,20.0285,20.0352,20.0152,20.0285,32800.0
2012-05-17 13:00:00,30.13,30.14,30.1,30.12,57500.0,20.0285,20.0352,20.0086,20.0219,57500.0
2012-05-17 13:05:00,30.11,30.18,30.11,30.15,39100.0,20.0152,20.0617,20.0152,20.0418,39100.0
2012-05-17 13:10:00,30.14,30.17,30.14,30.16,16400.0,20.0352,20.0551,20.0352,20.0485,16400.0
2012-05-17 13:15:00,30.16,30.19,30.15,30.19,14300.0,20.0485,20.0684,20.0418,20.0684,14300.0
2012-05-17 13:20:00,30.19,30.2,30.18,30.2,32600.0,20.0684,20.075,20.0617,20.075,32600.0
2012-05-17 13:25:00,30.2,30.21,30.16,30.16,17500.0,20.075,20.0817,20.0485,20.0485,17500.0
2012-05-17 13:30:00,30.16,30.2,30.16,30.19,50000.0,20.0485,20.075,20.0485,20.0684,50000.0
2012-05-17 13:35:00,30.19,30.21,30.18,30.19,27500.0,20.0684,20.0817,20.0617,20.0684,27500.0
2012-05-17 13:40:00,30.19,30.2,30.15,30.17,16900.0,20.0684,20.075,20.0418,20.0551,16900.0
2012-05-17 13:45:00,30.17,30.17,30.14,30.14,22400.0,20.0551,20.0551,20.0352,20.0352,22400.0
2012-05-17 13:50:00,30.15,30.17,30.15,30.16,38100.0,20.0418,20.0551,20.0418,20.0485,38100.0
2012-05-17 13:55:00,30.16,30.16,30.14,30.14,16800.0,20.0485,20.0485,20.0352,20.0352,16800.0
2012-05-17 14:00:00,30.14,30.14,30.07,30.09,41700.0,20.0352,20.0352,19.9886,20.0019,41700.0
2012-05-17 14:05:00,30.1,30.1,30.04,30.06,31100.0,20.0086,20.0086,19.9687,19.982,31100.0
2012-05-17 14:10:00,30.05,30.07,30.04,30.05,87000.0,19.9753,19.9886,19.9687,19.9753,87000.0
2012-05-17 14:15:00,30.05,30.07,30.05,30.07,41100.0,19.9753,19.9886,19.9753,19.9886,41100.0
2012-05-17 14:20:00,30.07,30.1,30.05,30.07,36700.0,19.9886,20.0086,19.9753,19.9886,36700.0
2012-05-17 14:25:00,30.07,30.08,30.04,30.07,44100.0,19.9886,19.9953,19.9687,19.9886,44100.0
2012-05-17 14:30:00,30.06,30.07,30.05,30.05,43300.0,19.982,19.9886,19.9753,19.9753,43300.0
2012-05-17 14:35:00,30.05,30.06,30.03,30.04,55300.0,19.9753,19.982,19.962,19.9687,55300.0
2012-05-17 14:40:00,30.04,30.04,30.02,30.03,39300.0,19.9687,19.9687,19.9554,19.962,39300.0
2012-05-17 14:45:00,30.03,30.04,30.0,30.02,119100.0,19.962,19.9687,19.9421,19.9554,119100.0
2012-05-17 14:50:00,30.02,30.02,29.98,29.99,34200.0,19.9554,19.9554,19.9288,19.9354,34200.0
2012-05-17 14:55:00,29.99,30.0,29.96,30.0,35600.0,19.9354,19.9421,19.9155,19.9421,35600.0
2012-05-17 15:00:00,29.99,30.01,29.99,30.0,89200.0,19.9354,19.9487,19.9354,19.9421,89200.0
2012-05-17 15:05:00,30.0,30.0,29.94,29.96,59600.0,19.9421,19.9421,19.9022,19.9155,59600.0
2012-05-17 15:10:00,29.95,30.0,29.94,30.0,48900.0,19.9089,19.9421,19.9022,19.9421,48900.0
2012-05-17 15:15:00,30.0,30.02,29.98,30.0,62700.0,19.9421,19.9554,19.9288,19.9421,62700.0
2012-05-17 15:20:00,30.0,30.04,30.0,30.01,81300.0,19.9421,19.9687,19.9421,19.9487,81300.0
2012-05-17 15:25:00,30.01,30.03,30.0,30.02,44200.0,19.9487,19.962,19.9421,19.9554,44200.0
2012-05-17 15:30:00,30.01,30.01,29.98,30.0,75100.0,19.9487,19.9487,19.9288,19.9421,75100.0
2012-05-17 15:35:00,30.0,30.0,29.98,29.99,78100.0,19.9421,19.9421,19.9288,19.9354,78100.0
2012-05-17 15:40:00,29.99,29.99,29.97,29.97,57200.0,19.9354,19.9354,19.9222,19.9222,57200.0
2012-05-17 15:45:00,29.97,29.98,29.95,29.97,61800.0,19.9222,19.9288,19.9089,19.9222,61800.0
2012-05-17 15:50:00,29.98,29.98,29.96,29.97,146300.0,19.9288,19.9288,19.9155,19.9222,146300.0
2012-05-17 15:55:00,29.97,29.97,29.91,29.91,201500.0,19.9222,19.9222,19.8823,19.8823,201500.0
2012-05-18 09:30:00,30.02,30.03,29.85,29.87,342500.0,19.9554,19.962,19.8424,19.8557,342500.0
2012-05-18 09:35:00,29.91,29.91,29.78,29.82,53900.0,19.8823,19.8823,19.7959,19.8224,53900.0
2012-05-18 09:40:00,29.81,29.88,29.81,29.88,35800.0,19.8158,19.8623,19.8158,19.8623,35800.0
2012-05-18 09:45:00,29.89,29.93,29.88,29.91,25300.0,19.869,19.8956,19.8623,19.8823,25300.0
2012-05-18 09:50:00,29.91,29.99,29.88,29.91,137700.0,19.8823,19.9354,19.8623,19.8823,137700.0
2012-05-18 09:55:00,29.92,29.93,29.85,29.85,15900.0,19.8889,19.8956,19.8424,19.8424,15900.0
2012-05-18 10:00:00,29.85,29.85,29.75,29.8,57600.0,19.8424,19.8424,19.7759,19.8091,57600.0
2012-05-18 10:05:00,29.8,29.82,29.73,29.74,42100.0,19.8091,19.8224,19.7626,19.7693,42100.0
2012-05-18 10:10:00,29.75,29.81,29.73,29.79,29900.0,19.7759,19.8158,19.7626,19.8025,29900.0
2012-05-18 10:15:00,29.79,29.79,29.71,29.72,24700.0,19.8025,19.8025,19.7493,19.756,24700.0
2012-05-18 10:20:00,29.72,29.73,29.68,29.7,25600.0,19.756,19.7626,19.7294,19.7427,25600.0
2012-05-18 10:25:00,29.7,29.72,29.68,29.69,32000.0,19.7427,19.756,19.7294,19.736,32000.0
2012-05-18 10:30:00,29.7,29.74,29.67,29.74,55100.0,19.7427,19.7693,19.7227,19.7693,55100.0
2012-05-18 10:35:00,29.74,29.74,29.67,29.72,31200.0,19.7693,19.7693,19.7227,19.756,31200.0
2012-05-18 10:40:00,29.73,29.75,29.72,29.75,22800.0,19.7626,19.7759,19.756,19.7759,22800.0
2012-05-18 10:45:00,29.75,29.77,29.71,29.75,24700.0,19.7759,19.7892,19.7493,19.7759,24700.0
2012-05-18 10:50:00,29.74,29.77,29.72,29.76,33000.0,19.7693,19.7892,19.756,19.7826,33000.0
2012-05-18 10:55:00,29.76,29.77,29.71,29.72,18600.0,19.7826,19.7892,19.7493,19.756,18600.0
2012-05-18 11:00:00,29.73,29.74,29.69,29.71,22400.0,19.7626,19.7693,19.736,19.7493,22400.0
2012-05-18 11:05:00,29.71,29.71,29.64,29.64,33800.0,19.7493,19.7493,19.7028,19.7028,33800.0
2012-05-18 11:10:00,29.64,29.69,29.64,29.68,29100.0,19.7028,19.736,19.7028,19.7294,29100.0
2012-05-18 11:15:00,29.68,29.7,29.67,29.69,20700.0,19.7294,19.7427,19.7227,19.736,20700.0
2012-05-18 11:20:00,29.7,29.72,29.68,29.7,38000.0,19.7427,19.756,19.7294,19.7427,38000.0
2012-05-18 11:25:00,29.7,29.73,29.67,29.68,32900.0,19.7427,19.7626,19.7227,19.7294,32900.0
2012-05-18 11:30:00,29.68,29.72,29.58,29.61,52900.0,19.7294,19.756,19.6629,19.6828,52900.0
2012-05-18 11:35:00,29.6,29.61,29.5,29.54,62900.0,19.6762,19.6828,19.6097,19.6363,62900.0
2012-05-18 11:40:00,29.54,29.63,29.53,29.62,30900.0,19.6363,19.6961,19.6297,19.6895,30900.0
2012-05-18 11:45:00,29.62,29.62,29.53,29.54,45700.0,19.6895,19.6895,19.6297,19.6363,45700.0
2012-05-18 11:50:00,29.54,29.54,29.48,29.51,50000.0,19.6363,19.6363,19.5964,19.6164,50000.0
2012-05-18 11:55:00,29.51,29.55,29.45,29.55,60100.0,19.6164,19.643,19.5765,19.643,60100.0
2012-05-18 12:00:00,29.55,29.62,29.55,29.6,53300.0,19.643,19.6895,19.643,19.6762,53300.0
2012-05-18 12:05:00,29.6,29.66,29.56,29.66,28100.0,19.6762,19.7161,19.6496,19.7161,28100.0
2012-05-18 12:10:00,29.66,29.7,29.65,29.68,23400.0,19.7161,19.7427,19.7094,19.7294,23400.0
2012-05-18 12:15:00,29.68,29.68,29.6,29.64,27000.0,19.7294,19.7294,19.6762,19.7028,27000.0
2012-05-18 12:20:00,29.64,29.66,29.62,29.63,29300.0,19.7028,19.7161,19.6895,19.6961,29300.0
2012-05-18 12:25:00,29.63,29.65,29.62,29.64,20100.0,19.6961,19.7094,19.6895,19.7028,20100.0
2012-05-18 12:30:00,29.65,29.67,29.64,29.64,14800.0,19.7094,19.7227,19.7028,19.7028,14800.0
2012-05-18 12:35:00,29.64,29.65,29.62,29.64,10800.0,19.7028,19.7094,19.6895,19.7028,10800.0
2012-05-18 12:40:00,29.64,29.68,29.61,29.61,26700.0,19.7028,19.7294,19.6828,19.6828,26700.0
2012-05-18 12:45:00,29.61,29.62,29.59,29.62,22600.0,19.6828,19.6895,19.6696,19.6895,22600.0
2012-05-18 12:50:00,29.62,29.66,29.59,29.6,30600.0,19.6895,19.7161,19.6696,19.6762,30600.0
2012-05-18 12:55:00,29.6,29.62,29.56,29.58,28600.0,19.6762,19.6895,19.6496,19.6629,28600.0
2012-05-18 13:00:00,29.57,29.59,29.56,29.57,12500.0,19.6563,19.6696,19.6496,19.6563,12500.0
2012-05-18 13:05:00,29.56,29.57,29.53,29.56,19600.0,19.6496,19.6563,19.6297,19.6496,19600.0
2012-05-18 13:10:00,29.56,29.61,29.56,29.59,14400.0,19.6496,19.6828,19.6496,19.6696,14400.0
2012-05-18 13:15:00,29.58,29.64,29.58,29.61,25800.0,19.6629,19.7028,19.6629,19.6828,25800.0
2012-05-18 13:20:00,29.6,29.61,29.57,29.58,7100.0,19.6762,19.6828,19.6563,19.6629,7100.0
2012-05-18 13:25:00,29.57,29.6,29.56,29.6,22600.0,19.6563,19.6762,19.6496,19.6762,22600.0
2012-05-18 13:30:00,29.6,29.6,29.57,29.59,9900.0,19.6762,19.6762,19.6563,19.6696,9900.0
2012-05-18 13:35:00,29.59,29.61,29.54,29.54,11900.0,19.6696,19.6828,19.6363,19.6363,11900.0
2012-05-18 13:40:00,29.55,29.58,29.55,29.56,11400.0,19.643,19.6629,19.643,19.6496,11400.0
2012-05-18 13:45:00,29.55,29.55,29.53,29.55,15900.0,19.643,19.643,19.6297,19.643,15900.0
2012-05-18 13:50:00,29.56,29.58,29.52,29.55,27300.0,19.6496,19.6629,19.623,19.643,27300.0
2012-05-18 13:55:00,29.55,29.56,29.53,29.53,24000.0,19.643,19.6496,19.6297,19.6297,24000.0
2012-05-18 14:00:00,29.53,29.55,29.52,29.55,8500.0,19.6297,19.643,19.623,19.643,8500.0
2012-05-18 14:05:00,29.55,29.57,29.51,29.53,15800.0,19.643,19.6563,19.6164,19.6297,15800.0
2012-05-18 14:10:00,29.53,29.57,29.51,29.57,15300.0,19.6297,19.6563,19.6164,19.6563,15300.0
2012-05-18 14:15:00,29.57,29.58,29.53,29.54,13500.0,19.6563,19.6629,19.6297,19.6363,13500.0
2012-05-18 14:20:00,29.54,29.55,29.51,29.54,15600.0,19.6363,19.643,19.6164,19.6363,15600.0
2012-05-18 14:25:00,29.53,29.54,29.49,29.53,46700.0,19.6297,19.6363,19.6031,19.6297,46700.0
2012-05-18 14:30:00,29.53,29.54,29.47,29.48,20300.0,19.6297,19.6363,19.5898,19.5964,20300.0
2012-05-18 14:35:00,29.49,29.52,29.48,29.48,20400.0,19.6031,19.623,19.5964,19.5964,20400.0
2012-05-18 14:40:00,29.48,29.48,29.43,29.44,31100.0,19.5964,19.5964,19.5632,19.5698,31100.0
2012-05-18 14:45:00,29.44,29.49,29.43,29.49,23500.0,19.5698,19.6031,19.5632,19.6031,23500.0
2012-05-18 14:50:00,29.49,29.54,29.49,29.52,29800.0,19.6031,19.6363,19.6031,19.623,29800.0
2012-05-18 14:55:00,29.52,29.52,29.49,29.5,28900.0,19.623,19.623,19.6031,19.6097,28900.0
2012-05-18 15:00:00,29.5,29.52,29.46,29.49,37500.0,19.6097,19.623,19.5831,19.6031,37500.0
2012-05-18 15:05:00,29.5,29.52,29.49,29.51,41800.0,19.6097,19.623,19.6031,19.6164,41800.0
2012-05-18 15:10:00,29.51,29.56,29.49,29.51,38000.0,19.6164,19.6496,19.6031,19.6164,38000.0
2012-05-18 15:15:00,29.5,29.53,29.49,29.53,35200.0,19.6097,19.6297,19.6031,19.6297,35200.0
2012-05-18 15:20:00,29.52,29.52,29.45,29.47,36000.0,19.623,19.623,19.5765,19.5898,36000.0
2012-05-18 15:25:00,29.48,29.5,29.46,29.46,28800.0,19.5964,19.6097,19.5831,19.5831,28800.0
2012-05-18 15:30:00,29.46,29.48,29.41,29.43,39500.0,19.5831,19.5964,19.5499,19.5632,39500.0
2012-05-18 15:35:00,29.43,29.46,29.4,29.43,46000.0,19.5632,19.5831,19.5433,19.5632,46000.0
2012-05-18 15:40:00,29.43,29.44,29.37,29.38,53700.0,19.5632,19.5698,19.5233,19.53,53700.0
2012-05-18 15:45:00,29.38,29.42,29.36,29.36,56400.0,19.53,19.5565,19.5167,19.5167,56400.0
2012-05-18 15:50:00,29.37,29.41,29.36,29.38,200700.0,19.5233,19.5499,19.5167,19.53,200700.0
2012-05-18 15:55:00,29.38,29.42,29.37,29.41,202700.0,19.53,19.5565,19.5233,19.5499,202700.0
2012-05-21 09:30:00,29.39,29.41,29.24,29.29,77600.0,19.5366,19.5499,19.4369,19.4701,77600.0
2012-05-21 09:35:00,29.26,29.31,29.23,29.26,51000.0,19.4502,19.4834,19.4302,19.4502,51000.0
2012-05-21 09:40:00,29.26,29.26,29.19,29.22,52100.0,19.4502,19.4502,19.4037,19.4236,52100.0
2012-05-21 09:45:00,29.22,29.22,29.17,29.21,32200.0,19.4236,19.4236,19.3904,19.417,32200.0
2012-05-21 09:50:00,29.21,29.22,29.12,29.14,47300.0,19.417,19.4236,19.3571,19.3704,47300.0
2012-05-21 09:55:00,29.14,29.23,29.12,29.2,94200.0,19.3704,19.4302,19.3571,19.4103,94200.0
2012-05-21 10:00:00,29.2,29.24,29.18,29.23,128500.0,19.4103,19.4369,19.397,19.4302,128500.0
2012-05-21 10:05:00,29.23,29.24,29.18,29.22,56700.0,19.4302,19.4369,19.397,19.4236,56700.0
2012-05-21 10:10:00,29.23,29.23,29.17,29.2,58400.0,19.4302,19.4302,19.3904,19.4103,58400.0
2012-05-21 10:15:00,29.2,29.3,29.2,29.26,66900.0,19.4103,19.4768,19.4103,19.4502,66900.0
2012-05-21 10:20:00,29.26,29.26,29.21,29.21,24700.0,19.4502,19.4502,19.417,19.417,24700.0
2012-05-21 10:25:00,29.21,29.31,29.21,29.28,65700.0,19.417,19.4834,19.417,19.4635,65700.0
2012-05-21 10:30:00,29.28,29.36,29.28,29.35,67600.0,19.4635,19.5167,19.4635,19.51,67600.0
2012-05-21 10:35:00,29.35,29.39,29.35,29.38,27000.0,19.51,19.5366,19.51,19.53,27000.0
2012-05-21 10:40:00,29.38,29.39,29.32,29.33,21500.0,19.53,19.5366,19.4901,19.4967,21500.0
2012-05-21 10:45:00,29.33,29.36,29.31,29.34,64600.0,19.4967,19.5167,19.4834,19.5034,64600.0
2012-05-21 10:50:00,29.35,29.38,29.34,29.34,18500.0,19.51,19.53,19.5034,19.5034,18500.0
2012-05-21 10:55:00,29.34,29.36,29.34,29.35,28800.0,19.5034,19.5167,19.5034,19.51,28800.0
2012-05-21 11:00:00,29.35,29.36,29.32,29.33,69200.0,19.51,19.5167,19.4901,19.4967,69200.0
2012-05-21 11:05:00,29.34,29.35,29.33,29.33,32500.0,19.5034,19.51,19.4967,19.4967,32500.0
2012-05-21 11:10:00,29.34,29.35,29.33,29.34,20100.0,19.5034,19.51,19.4967,19.5034,20100.0
2012-05-21 11:15:00,29.34,29.38,29.33,29.35,50300.0,19.5034,19.53,19.4967,19.51,50300.0
2012-05-21 11:20:00,29.36,29.36,29.33,29.34,62900.0,19.5167,19.5167,19.4967,19.5034,62900.0
2012-05-21 11:25:00,29.34,29.36,29.33,29.35,38700.0,19.5034,19.5167,19.4967,19.51,38700.0
2012-05-21 11:30:00,29.36,29.37,29.34,29.36,20100.0,19.5167,19.5233,19.5034,19.5167,20100.0
2012-05-21 11:35:00,29.35,29.41,29.35,29.39,27600.0,19.51,19.5499,19.51,19.5366,27600.0
2012-05-21 11:40:00,29.39,29.39,29.36,29.38,9000.0,19.5366,19.5366,19.5167,19.53,9000.0
2012-05-21 11:45:00,29.38,29.4,29.37,29.39,19700.0,19.53,19.5433,19.5233,19.5366,19700.0
2012-05-21 11:50:00,29.39,29.4,29.36,29.37,34400.0,19.5366,19.5433,19.5167,19.5233,34400.0
2012-05-21 11:55:00,29.37,29.37,29.33,29.33,14800.0,19.5233,19.5233,19.4967,19.4967,14800.0
2012-05-21 12:00:00,29.33,29.35,29.33,29.35,47500.0,19.4967,19.51,19.4967,19.51,47500.0
2012-05-21 12:05:00,29.35,29.36,29.33,29.34,53500.0,19.51,19.5167,19.4967,19.5034,53500.0
2012-05-21 12:10:00,29.35,29.35,29.34,29.35,14600.0,19.51,19.51,19.5034,19.51,14600.0
2012-05-21 12:15:00,29.34,29.39,29.33,29.38,46400.0,19.5034,19.5366,19.4967,19.53,46400.0
2012-05-21 12:20:00,29.39,29.42,29.39,29.42,11400.0,19.5366,19.5565,19.5366,19.5565,11400.0
2012-05-21 12:25:00,29.42,29.46,29.4,29.46,32100.0,19.5565,19.5831,19.5433,19.5831,32100.0
2012-05-21 12:30:00,29.46,29.47,29.44,29.45,32700.0,19.5831,19.5898,19.5698,19.5765,32700.0
2012-05-21 12:35:00,29.46,29.46,29.44,29.45,24800.0,19.5831,19.5831,19.5698,19.5765,24800.0
2012-05-21 12:40:00,29.45,29.45,29.41,29.41,17300.0,19.5765,19.5765,19.5499,19.5499,17300.0
2012-05-21 12:45:00,29.42,29.42,29.4,29.4,7600.0,19.5565,19.5565,19.5433,19.5433,7600.0
2012-05-21 12:50:00,29.41,29.42,29.4,29.42,21300.0,19.5499,19.5565,19.5433,19.5565,21300.0
2012-05-21 12:55:00,29.42,29.42,29.39,29.4,58700.0,19.5565,19.5565,19.5366,19.5433,58700.0
2012-05-21 13:00:00,29.4,29.41,29.39,29.39,32300.0,19.5433,19.5499,19.5366,19.5366,32300.0
2012-05-21 13:05:00,29.39,29.42,29.39,29.41,31300.0,19.5366,19.5565,19.5366,19.5499,31300.0
2012-05-21 13:10:00,29.41,29.43,29.38,29.38,19600.0,19.5499,19.5632,19.53,19.53,19600.0
2012-05-21 13:15:00,29.39,29.4,29.37,29.38,27000.0,19.5366,19.5433,19.5233,19.53,27000.0
2012-05-21 13:20:00,29.37,29.43,29.37,29.43,19200.0,19.5233,19.5632,19.5233,19.5632,19200.0
2012-05-21 13:25:00,29.42,29.43,29.39,29.39,18900.0,19.5565,19.5632,19.5366,19.5366,18900.0
2012-05-21 13:30:00,29.4,29.42,29.38,29.41,46900.0,19.5433,19.5565,19.53,19.5499,46900.0
2012-05-21 13:35:00,29.41,29.45,29.4,29.44,30000.0,19.5499,19.5765,19.5433,19.5698,30000.0
2012-05-21 13:40:00,29.44,29.5,29.44,29.5,49100.0,19.5698,19.6097,19.5698,19.6097,49100.0
2012-05-21 13:45:00,29.49,29.53,29.48,29.52,24800.0,19.6031,19.6297,19.5964,19.623,24800.0
2012-05-21 13:50:00,29.52,29.52,29.49,29.51,108300.0,19.623,19.623,19.6031,19.6164,108300.0
2012-05-21 13:55:00,29.51,29.53,29.49,29.5,61000.0,19.6164,19.6297,19.6031,19.6097,61000.0
2012-05-21 14:00:00,29.5,29.51,29.46,29.47,17700.0,19.6097,19.6164,19.5831,19.5898,17700.0
2012-05-21 14:05:00,29.47,29.52,29.46,29.52,17000.0,19.5898,19.623,19.5831,19.623,17000.0
2012-05-21 14:10:00,29.52,29.52,29.5,29.52,26200.0,19.623,19.623,19.6097,19.623,26200.0
2012-05-21 14:15:00,29.52,29.55,29.51,29.55,35500.0,19.623,19.643,19.6164,19.643,35500.0
2012-05-21 14:20:00,29.56,29.59,29.55,29.57,23000.0,19.6496,19.6696,19.643,19.6563,23000.0
2012-05-21 14:25:00,29.57,29.57,29.55,29.56,18100.0,19.6563,19.6563,19.643,19.6496,18100.0
2012-05-21 14:30:00,29.56,29.58,29.55,29.55,43400.0,19.6496,19.6629,19.643,19.643,43400.0
2012-05-21 14:35:00,29.56,29.57,29.55,29.55,32900.0,19.6496,19.6563,19.643,19.643,32900.0
2012-05-21 14:40:00,29.54,29.6,29.54,29.6,30400.0,19.6363,19.6762,19.6363,19.6762,30400.0
2012-05-21 14:45:00,29.6,29.63,29.59,29.63,26100.0,19.6762,19.6961,19.6696,19.6961,26100.0
2012-05-21 14:50:00,29.63,29.65,29.63,29.64,39000.0,19.6961,19.7094,19.6961,19.7028,39000.0
2012-05-21 14:55:00,29.64,29.67,29.63,29.66,37700.0,19.7028,19.7227,19.6961,19.7161,37700.0
2012-05-21 15:00:00,29.65,29.67,29.65,29.67,16400.0,19.7094,19.7227,19.7094,19.7227,16400.0
2012-05-21 15:05:00,29.67,29.7,29.66,29.69,26600.0,19.7227,19.7427,19.7161,19.736,26600.0
2012-05-21 15:10:00,29.69,29.69,29.65,29.65,35500.0,19.736,19.736,19.7094,19.7094,35500.0
2012-05-21 15:15:00,29.65,29.69,29.65,29.67,28600.0,19.7094,19.736,19.7094,19.7227,28600.0
2012-05-21 15:20:00,29.68,29.71,29.67,29.69,40900.0,19.7294,19.7493,19.7227,19.736,40900.0
2012-05-21 15:25:00,29.68,29.69,29.68,29.69,21600.0,19.7294,19.736,19.7294,19.736,21600.0
2012-05-21 15:30:00,29.68,29.68,29.65,29.67,34100.0,19.7294,19.7294,19.7094,19.7227,34100.0
2012-05-21 15:35:00,29.67,29.69,29.66,29.68,61700.0,19.7227,19.736,19.7161,19.7294,61700.0
2012-05-21 15:40:00,29.69,29.69,29.68,29.69,14400.0,19.736,19.736,19.7294,19.736,14400.0
2012-05-21 15:45:00,29.69,29.72,29.68,29.72,52800.0,19.736,19.756,19.7294,19.756,52800.0
2012-05-21 15:50:00,29.72,29.74,29.71,29.73,75500.0,19.756,19.7693,19.7493,19.7626,75500.0
2012-05-21 15:55:00,29.73,29.77,29.72,29.76,348400.0,19.7626,19.7892,19.756,19.7826,348400.0
2012-05-22 09:30:00,29.85,29.86,29.64,29.64,45100.0,19.8424,19.849,19.7028,19.7028,45100.0
2012-05-22 09:35:00,29.64,29.69,29.61,29.62,49500.0,19.7028,19.736,19.6828,19.6895,49500.0
2012-05-22 09:40:00,29.62,29.72,29.62,29.72,35200.0,19.6895,19.756,19.6895,19.756,35200.0
2012-05-22 09:45:00,29.73,29.75,29.69,29.75,50600.0,19.7626,19.7759,19.736,19.7759,50600.0
2012-05-22 09:50:00,29.74,29.82,29.74,29.8,24200.0,19.7693,19.8224,19.7693,19.8091,24200.0
2012-05-22 09:55:00,29.8,29.81,29.75,29.77,34100.0,19.8091,19.8158,19.7759,19.7892,34100.0
2012-05-22 10:00:00,29.77,29.86,29.77,29.86,36800.0,19.7892,19.849,19.7892,19.849,36800.0
2012-05-22 10:05:00,29.86,29.91,29.84,29.89,18900.0,19.849,19.8823,19.8357,19.869,18900.0
2012-05-22 10:10:00,29.89,29.91,29.88,29.89,31300.0,19.869,19.8823,19.8623,19.869,31300.0
2012-05-22 10:15:00,29.89,29.92,29.89,29.91,36800.0,19.869,19.8889,19.869,19.8823,36800.0
2012-05-22 10:20:00,29.92,29.94,29.88,29.9,38700.0,19.8889,19.9022,19.8623,19.8756,38700.0
2012-05-22 10:25:00,29.9,29.92,29.87,29.89,23400.0,19.8756,19.8889,19.8557,19.869,23400.0
2012-05-22 10:30:00,29.89,29.95,29.89,29.93,23100.0,19.869,19.9089,19.869,19.8956,23100.0
2012-05-22 10:35:00,29.93,29.94,29.91,29.94,20800.0,19.8956,19.9022,19.8823,19.9022,20800.0
2012-05-22 10:40:00,29.94,29.96,29.94,29.95,18000.0,19.9022,19.9155,19.9022,19.9089,18000.0
2012-05-22 10:45:00,29.95,29.96,29.9,29.94,32600.0,19.9089,19.9155,19.8756,19.9022,32600.0
2012-05-22 10:50:00,29.95,29.96,29.93,29.95,21100.0,19.9089,19.9155,19.8956,19.9089,21100.0
2012-05-22 10:55:00,29.95,29.98,29.94,29.98,16600.0,19.9089,19.9288,19.9022,19.9288,16600.0
2012-05-22 11:00:00,29.97,30.0,29.97,30.0,9400.0,19.9222,19.9421,19.9222,19.9421,9400.0
2012-05-22 11:05:00,30.0,30.02,30.0,30.02,15200.0,19.9421,19.9554,19.9421,19.9554,15200.0
2012-05-22 11:10:00,30.02,30.05,29.97,29.97,47300.0,19.9554,19.9753,19.9222,19.9222,47300.0
2012-05-22 11:15:00,29.97,30.01,29.97,30.01,7000.0,19.9222,19.9487,19.9222,19.9487,7000.0
2012-05-22 11:20:00,30.02,30.06,30.02,30.04,29400.0,19.9554,19.982,19.9554,19.9687,29400.0
2012-05-22 11:25:00,30.04,30.06,30.03,30.04,15000.0,19.9687,19.982,19.962,19.9687,15000.0
2012-05-22 11:30:00,30.05,30.06,30.03,30.05,11300.0,19.9753,19.982,19.962,19.9753,11300.0
2012-05-22 11:35:00,30.05,30.06,30.02,30.03,14600.0,19.9753,19.982,19.9554,19.962,14600.0
2012-05-22 11:40:00,30.03,30.03,30.0,30.0,12700.0,19.962,19.962,19.9421,19.9421,12700.0
2012-05-22 11:45:00,30.0,30.03,29.98,29.99,45300.0,19.9421,19.962,19.9288,19.9354,45300.0
2012-05-22 11:50:00,29.99,30.0,29.98,29.98,4400.0,19.9354,19.9421,19.9288,19.9288,4400.0
2012-05-22 11:55:00,29.98,30.01,29.96,29.98,12200.0,19.9288,19.9487,19.9155,19.9288,12200.0
2012-05-22 12:00:00,29.98,29.98,29.94,29.95,30300.0,19.9288,19.9288,19.9022,19.9089,30300.0
2012-05-22 12:05:00,29.95,29.95,29.9,29.91,20500.0,19.9089,19.9089,19.8756,19.8823,20500.0
2012-05-22 12:10:00,29.91,29.96,29.89,29.95,28500.0,19.8823,19.9155,19.869,19.9089,28500.0
2012-05-22 12:15:00,29.94,29.94,29.91,29.94,8800.0,19.9022,19.9022,19.8823,19.9022,8800.0
2012-05-22 12:20:00,29.95,29.96,29.92,29.94,15900.0,19.9089,19.9155,19.8889,19.9022,15900.0
2012-05-22 12:25:00,29.95,29.95,29.92,29.92,6000.0,19.9089,19.9089,19.8889,19.8889,6000.0
2012-05-22 12:30:00,29.93,29.95,29.92,29.94,12900.0,19.8956,19.9089,19.8889,19.9022,12900.0
2012-05-22 12:35:00,29.94,29.94,29.88,29.88,17400.0,19.9022,19.9022,19.8623,19.8623,17400.0
2012-05-22 12:40:00,29.89,29.9,29.88,29.88,6300.0,19.869,19.8756,19.8623,19.8623,6300.0
2012-05-22 12:45:00,29.89,29.94,29.89,29.94,20200.0,19.869,19.9022,19.869,19.9022,20200.0
2012-05-22 12:50:00,29.94,29.94,29.92,29.94,9800.0,19.9022,19.9022,19.8889,19.9022,9800.0
2012-05-22 12:55:00,29.94,29.96,29.94,29.95,11500.0,19.9022,19.9155,19.9022,19.9089,11500.0
2012-05-22 13:00:00,29.95,29.98,29.94,29.95,12200.0,19.9089,19.9288,19.9022,19.9089,12200.0
2012-05-22 13:05:00,29.95,29.97,29.94,29.97,12000.0,19.9089,19.9222,19.9022,19.9222,12000.0
2012-05-22 13:10:00,29.96,29.96,29.95,29.95,4700.0,19.9155,19.9155,19.9089,19.9089,4700.0
2012-05-22 13:15:00,29.95,29.95,29.93,29.94,19800.0,19.9089,19.9089,19.8956,19.9022,19800.0
2012-05-22 13:20:00,29.94,29.97,29.93,29.96,10500.0,19.9022,19.9222,19.8956,19.9155,10500.0
2012-05-22 13:25:00,29.95,29.96,29.95,29.96,11500.0,19.9089,19.9155,19.9089,19.9155,11500.0
2012-05-22 13:30:00,29.95,29.98,29.93,29.97,20800.0,19.9089,19.9288,19.8956,19.9222,20800.0
2012-05-22 13:35:00,29.97,29.97,29.95,29.96,6900.0,19.9222,19.9222,19.9089,19.9155,6900.0
2012-05-22 13:40:00,29.96,29.96,29.94,29.95,22500.0,19.9155,19.9155,19.9022,19.9089,22500.0
2012-05-22 13:45:00,29.93,29.93,29.9,29.91,11800.0,19.8956,19.8956,19.8756,19.8823,11800.0
2012-05-22 13:50:00,29.9,29.91,29.88,29.88,3900.0,19.8756,19.8823,19.8623,19.8623,3900.0
2012-05-22 13:55:00,29.89,29.91,29.88,29.91,19600.0,19.869,19.8823,19.8623,19.8823,19600.0
2012-05-22 14:00:00,29.92,29.95,29.9,29.93,22300.0,19.8889,19.9089,19.8756,19.8956,22300.0
2012-05-22 14:05:00,29.94,29.94,29.91,29.91,9000.0,19.9022,19.9022,19.8823,19.8823,9000.0
2012-05-22 14:10:00,29.9,29.92,29.89,29.92,24400.0,19.8756,19.8889,19.869,19.8889,24400.0
2012-05-22 14:15:00,29.91,29.92,29.9,29.92,8500.0,19.8823,19.8889,19.8756,19.8889,8500.0
2012-05-22 14:20:00,29.93,29.95,29.91,29.95,23500.0,19.8956,19.9089,19.8823,19.9089,23500.0
2012-05-22 14:25:00,29.94,29.95,29.94,29.95,5900.0,19.9022,19.9089,19.9022,19.9089,5900.0
2012-05-22 14:30:00,29.94,29.97,29.87,29.88,34900.0,19.9022,19.9222,19.8557,19.8623,34900.0
2012-05-22 14:35:00,29.89,29.92,29.88,29.91,22400.0,19.869,19.8889,19.8623,19.8823,22400.0
2012-05-22 14:40:00,29.92,29.95,29.92,29.94,18700.0,19.8889,19.9089,19.8889,19.9022,18700.0
2012-05-22 14:45:00,29.94,29.96,29.91,29.96,14000.0,19.9022,19.9155,19.8823,19.9155,14000.0
2012-05-22 14:50:00,29.96,29.99,29.94,29.94,33000.0,19.9155,19.9354,19.9022,19.9022,33000.0
2012-05-22 14:55:00,29.95,29.96,29.92,29.93,14400.0,19.9089,19.9155,19.8889,19.8956,14400.0
2012-05-22 15:00:00,29.92,29.95,29.92,29.95,16300.0,19.8889,19.9089,19.8889,19.9089,16300.0
2012-05-22 15:05:00,29.95,29.96,29.94,29.94,18800.0,19.9089,19.9155,19.9022,19.9022,18800.0
2012-05-22 15:10:00,29.94,29.95,29.92,29.93,25600.0,19.9022,19.9089,19.8889,19.8956,25600.0
2012-05-22 15:15:00,29.93,29.95,29.91,29.91,18500.0,19.8956,19.9089,19.8823,19.8823,18500.0
2012-05-22 15:20:00,29.91,29.94,29.9,29.9,52200.0,19.8823,19.9022,19.8756,19.8756,52200.0
2012-05-22 15:25:00,29.91,29.91,29.86,29.87,18500.0,19.8823,19.8823,19.849,19.8557,18500.0
2012-05-22 15:30:00,29.87,29.87,29.81,29.82,39100.0,19.8557,19.8557,19.8158,19.8224,39100.0
2012-05-22 15:35:00,29.82,29.85,29.8,29.8,25400.0,19.8224,19.8424,19.8091,19.8091,25400.0
2012-05-22 15:40:00,29.82,29.84,29.79,29.8,42600.0,19.8224,19.8357,19.8025,19.8091,42600.0
2012-05-22 15:45:00,29.81,29.82,29.74,29.76,39400.0,19.8158,19.8224,19.7693,19.7826,39400.0
2012-05-22 15:50:00,29.77,29.85,29.76,29.83,65500.0,19.7892,19.8424,19.7826,19.8291,65500.0
2012-05-22 15:55:00,29.82,29.9,29.8,29.9,138000.0,19.8224,19.8756,19.8091,19.8756,138000.0
2012-05-23 09:30:00,29.76,29.82,29.68,29.78,54200.0,19.7826,19.8224,19.7294,19.7959,54200.0
2012-05-23 09:35:00,29.79,29.83,29.77,29.8,29400.0,19.8025,19.8291,19.7892,19.8091,29400.0
2012-05-23 09:40:00,29.81,29.82,29.76,29.82,13600.0,19.8158,19.8224,19.7826,19.8224,13600.0
2012-05-23 09:45:00,29.82,29.86,29.79,29.81,21200.0,19.8224,19.849,19.8025,19.8158,21200.0
2012-05-23 09:50:00,29.81,29.9,29.8,29.9,17900.0,19.8158,19.8756,19.8091,19.8756,17900.0
2012-05-23 09:55:00,29.89,29.98,29.89,29.95,18700.0,19.869,19.9288,19.869,19.9089,18700.0
2012-05-23 10:00:00,29.95,29.99,29.88,29.89,46400.0,19.9089,19.9354,19.8623,19.869,46400.0
2012-05-23 10:05:00,29.9,29.94,29.86,29.87,21900.0,19.8756,19.9022,19.849,19.8557,21900.0
2012-05-23 10:10:00,29.87,29.88,29.81,29.84,20700.0,19.8557,19.8623,19.8158,19.8357,20700.0
2012-05-23 10:15:00,29.84,29.87,29.77,29.78,37200.0,19.8357,19.8557,19.7892,19.7959,37200.0
2012-05-23 10:20:00,29.77,29.8,29.72,29.74,34100.0,19.7892,19.8091,19.756,19.7693,34100.0
2012-05-23 10:25:00,29.73,29.76,29.68,29.76,24600.0,19.7626,19.7826,19.7294,19.7826,24600.0
2012-05-23 10:30:00,29.75,29.77,29.7,29.71,41600.0,19.7759,19.7892,19.7427,19.7493,41600.0
2012-05-23 10:35:00,29.71,29.73,29.64,29.64,28200.0,19.7493,19.7626,19.7028,19.7028,28200.0
2012-05-23 10:40:00,29.65,29.7,29.64,29.69,15200.0,19.7094,19.7427,19.7028,19.736,15200.0
2012-05-23 10:45:00,29.69,29.69,29.6,29.62,24400.0,19.736,19.736,19.6762,19.6895,24400.0
2012-05-23 10:50:00,29.63,29.72,29.61,29.72,37300.0,19.6961,19.756,19.6828,19.756,37300.0
2012-05-23 10:55:00,29.71,29.75,29.7,29.72,42300.0,19.7493,19.7759,19.7427,19.756,42300.0
2012-05-23 11:00:00,29.71,29.72,29.68,29.72,45700.0,19.7493,19.756,19.7294,19.756,45700.0
2012-05-23 11:05:00,29.72,29.8,29.72,29.8,22700.0,19.756,19.8091,19.756,19.8091,22700.0
2012-05-23 11:10:00,29.79,29.82,29.75,29.8,48500.0,19.8025,19.8224,19.7759,19.8091,48500.0
2012-05-23 11:15:00,29.81,29.83,29.79,29.81,39300.0,19.8158,19.8291,19.8025,19.8158,39300.0
2012-05-23 11:20:00,29.81,29.83,29.8,29.83,47900.0,19.8158,19.8291,19.8091,19.8291,47900.0
2012-05-23 11:25:00,29.81,29.82,29.79,29.79,34500.0,19.8158,19.8224,19.8025,19.8025,34500.0
2012-05-23 11:30:00,29.8,29.87,29.8,29.83,91200.0,19.8091,19.8557,19.8091,19.8291,91200.0
2012-05-23 11:35:00,29.83,29.83,29.81,29.83,40900.0,19.8291,19.8291,19.8158,19.8291,40900.0
2012-05-23 11:40:00,29.82,29.87,29.81,29.85,30400.0,19.8224,19.8557,19.8158,19.8424,30400.0
2012-05-23 11:45:00,29.85,29.85,29.79,29.81,16900.0,19.8424,19.8424,19.8025,19.8158,16900.0
2012-05-23 11:50:00,29.81,29.82,29.79,29.79,18300.0,19.8158,19.8224,19.8025,19.8025,18300.0
2012-05-23 11:55:00,29.79,29.82,29.79,29.81,25400.0,19.8025,19.8224,19.8025,19.8158,25400.0
2012-05-23 12:00:00,29.82,29.82,29.79,29.81,47700.0,19.8224,19.8224,19.8025,19.8158,47700.0
2012-05-23 12:05:00,29.8,29.83,29.8,29.82,33400.0,19.8091,19.8291,19.8091,19.8224,33400.0
2012-05-23 12:10:00,29.82,29.83,29.8,29.82,11400.0,19.8224,19.8291,19.8091,19.8224,11400.0
2012-05-23 12:15:00,29.81,29.84,29.81,29.83,30400.0,19.8158,19.8357,19.8158,19.8291,30400.0
2012-05-23 12:20:00,29.84,29.85,29.82,29.84,41800.0,19.8357,19.8424,19.8224,19.8357,41800.0
2012-05-23 12:25:00,29.84,29.85,29.82,29.84,20000.0,19.8357,19.8424,19.8224,19.8357,20000.0
2012-05-23 12:30:00,29.83,29.85,29.83,29.85,28600.0,19.8291,19.8424,19.8291,19.8424,28600.0
2012-05-23 12:35:00,29.85,29.9,29.84,29.9,27400.0,19.8424,19.8756,19.8357,19.8756,27400.0
2012-05-23 12:40:00,29.89,29.9,29.88,29.9,23300.0,19.869,19.8756,19.8623,19.8756,23300.0
2012-05-23 12:45:00,29.9,29.93,29.89,29.92,23500.0,19.8756,19.8956,19.869,19.8889,23500.0
2012-05-23 12:50:00,29.91,29.92,29.9,29.91,13700.0,19.8823,19.8889,19.8756,19.8823,13700.0
2012-05-23 12:55:00,29.9,29.91,29.86,29.87,12100.0,19.8756,19.8823,19.849,19.8557,12100.0
2012-05-23 13:00:00,29.87,29.89,29.86,29.87,20700.0,19.8557,19.869,19.849,19.8557,20700.0
2012-05-23 13:05:00,29.86,29.86,29.84,29.85,16300.0,19.849,19.849,19.8357,19.8424,16300.0
2012-05-23 13:10:00,29.85,29.9,29.85,29.87,25300.0,19.8424,19.8756,19.8424,19.8557,25300.0
2012-05-23 13:15:00,29.86,29.88,29.86,29.88,11200.0,19.849,19.8623,19.849,19.8623,11200.0
2012-05-23 13:20:00,29.87,29.93,29.87,29.9,26200.0,19.8557,19.8956,19.8557,19.8756,26200.0
2012-05-23 13:25:00,29.91,29.92,29.9,29.9,43500.0,19.8823,19.8889,19.8756,19.8756,43500.0
2012-05-23 13:30:00,29.9,29.93,29.87,29.87,34700.0,19.8756,19.8956,19.8557,19.8557,34700.0
2012-05-23 13:35:00,29.87,29.92,29.87,29.91,18800.0,19.8557,19.8889,19.8557,19.8823,18800.0
2012-05-23 13:40:00,29.92,29.94,29.9,29.9,16000.0,19.8889,19.9022,19.8756,19.8756,16000.0
2012-05-23 13:45:00,29.91,29.93,29.89,29.9,40900.0,19.8823,19.8956,19.869,19.8756,40900.0
2012-05-23 13:50:00,29.9,29.91,29.88,29.91,20300.0,19.8756,19.8823,19.8623,19.8823,20300.0
2012-05-23 13:55:00,29.91,29.95,29.9,29.94,18600.0,19.8823,19.9089,19.8756,19.9022,18600.0
2012-05-23 14:00:00,29.94,29.94,29.89,29.9,19300.0,19.9022,19.9022,19.869,19.8756,19300.0
2012-05-23 14:05:00,29.9,29.92,29.89,29.9,27300.0,19.8756,19.8889,19.869,19.8756,27300.0
2012-05-23 14:10:00,29.91,29.91,29.85,29.85,36600.0,19.8823,19.8823,19.8424,19.8424,36600.0
2012-05-23 14:15:00,29.85,29.86,29.79,29.81,32900.0,19.8424,19.849,19.8025,19.8158,32900.0
2012-05-23 14:20:00,29.81,29.84,29.8,29.8,25400.0,19.8158,19.8357,19.8091,19.8091,25400.0
2012-05-23 14:25:00,29.81,29.84,29.8,29.81,28600.0,19.8158,19.8357,19.8091,19.8158,28600.0
2012-05-23 14:30:00,29.8,29.87,29.8,29.87,20600.0,19.8091,19.8557,19.8091,19.8557,20600.0
2012-05-23 14:35:00,29.87,29.91,29.87,29.91,21000.0,19.8557,19.8823,19.8557,19.8823,21000.0
2012-05-23 14:40:00,29.9,29.97,29.87,29.94,42500.0,19.8756,19.9222,19.8557,19.9022,42500.0
2012-05-23 14:45:00,29.94,29.94,29.91,29.93,14800.0,19.9022,19.9022,19.8823,19.8956,14800.0
2012-05-23 14:50:00,29.93,30.0,29.92,29.98,42400.0,19.8956,19.9421,19.8889,19.9288,42400.0
2012-05-23 14:55:00,29.97,30.0,29.96,29.98,32200.0,19.9222,19.9421,19.9155,19.9288,32200.0
2012-05-23 15:00:00,29.99,30.01,29.95,29.97,47000.0,19.9354,19.9487,19.9089,19.9222,47000.0
2012-05-23 15:05:00,29.98,30.02,29.94,30.02,41100.0,19.9288,19.9554,19.9022,19.9554,41100.0
2012-05-23 15:10:00,30.01,30.05,30.01,30.04,60500.0,19.9487,19.9753,19.9487,19.9687,60500.0
2012-05-23 15:15:00,30.03,30.05,30.01,30.05,49000.0,19.962,19.9753,19.9487,19.9753,49000.0
2012-05-23 15:20:00,30.04,30.1,30.04,30.09,27700.0,19.9687,20.0086,19.9687,20.0019,27700.0
2012-05-23 15:25:00,30.09,30.14,30.07,30.07,77000.0,20.0019,20.0352,19.9886,19.9886,77000.0
2012-05-23 15:30:00,30.08,30.16,30.07,30.14,67800.0,19.9953,20.0485,19.9886,20.0352,67800.0
2012-05-23 15:35:00,30.15,30.2,30.13,30.18,71500.0,20.0418,20.075,20.0285,20.0617,71500.0
2012-05-23 15:40:00,30.19,30.27,30.19,30.25,65000.0,20.0684,20.1216,20.0684,20.1083,65000.0
2012-05-23 15:45:00,30.25,30.26,30.22,30.26,52200.0,20.1083,20.1149,20.0883,20.1149,52200.0
2012-05-23 15:50:00,30.26,30.26,30.15,30.15,193500.0,20.1149,20.1149,20.0418,20.0418,193500.0
2012-05-23 15:55:00,30.15,30.21,30.15,30.19,150100.0,20.0418,20.0817,20.0418,20.0684,150100.0
2012-05-24 09:30:00,30.28,30.37,30.21,30.27,54300.0,20.1282,20.188,20.0817,20.1216,54300.0
2012-05-24 09:35:00,30.27,30.39,30.25,30.34,63400.0,20.1216,20.2013,20.1083,20.1681,63400.0
2012-05-24 09:40:00,30.32,30.42,30.32,30.4,46200.0,20.1548,20.2213,20.1548,20.208,46200.0
2012-05-24 09:45:00,30.41,30.41,30.31,30.33,34600.0,20.2146,20.2146,20.1482,20.1615,34600.0
2012-05-24 09:50:00,30.33,30.36,30.25,30.26,31300.0,20.1615,20.1814,20.1083,20.1149,31300.0
2012-05-24 09:55:00,30.25,30.31,30.24,30.3,37100.0,20.1083,20.1482,20.1016,20.1415,37100.0
2012-05-24 10:00:00,30.3,30.37,30.3,30.37,56000.0,20.1415,20.188,20.1415,20.188,56000.0
2012-05-24 10:05:00,30.38,30.44,30.38,30.42,32300.0,20.1947,20.2346,20.1947,20.2213,32300.0
2012-05-24 10:10:00,30.42,30.46,30.4,30.4,20300.0,20.2213,20.2479,20.208,20.208,20300.0
2012-05-24 10:15:00,30.41,30.47,30.38,30.44,21800.0,20.2146,20.2545,20.1947,20.2346,21800.0
2012-05-24 10:20:00,30.43,30.47,30.41,30.43,31700.0,20.2279,20.2545,20.2146,20.2279,31700.0
2012-05-24 10:25:00,30.43,30.47,30.4,30.47,23800.0,20.2279,20.2545,20.208,20.2545,23800.0
2012-05-24 10:30:00,30.47,30.57,30.46,30.57,37000.0,20.2545,20.321,20.2479,20.321,37000.0
2012-05-24 10:35:00,30.57,30.58,30.56,30.57,31400.0,20.321,20.3276,20.3143,20.321,31400.0
2012-05-24 10:40:00,30.58,30.59,30.54,30.54,21900.0,20.3276,20.3343,20.3011,20.3011,21900.0
2012-05-24 10:45:00,30.54,30.54,30.49,30.49,19500.0,20.3011,20.3011,20.2678,20.2678,19500.0
2012-05-24 10:50:00,30.5,30.53,30.48,30.51,12900.0,20.2745,20.2944,20.2612,20.2811,12900.0
2012-05-24 10:55:00,30.51,30.52,30.48,30.48,23800.0,20.2811,20.2878,20.2612,20.2612,23800.0
2012-05-24 11:00:00,30.48,30.49,30.45,30.46,21100.0,20.2612,20.2678,20.2412,20.2479,21100.0
2012-05-24 11:05:00,30.46,30.49,30.45,30.45,18400.0,20.2479,20.2678,20.2412,20.2412,18400.0
2012-05-24 11:10:00,30.47,30.51,30.47,30.5,18100.0,20.2545,20.2811,20.2545,20.2745,18100.0
2012-05-24 11:15:00,30.5,30.54,30.5,30.51,22300.0,20.2745,20.3011,20.2745,20.2811,22300.0
2012-05-24 11:20:00,30.5,30.5,30.47,30.47,8000.0,20.2745,20.2745,20.2545,20.2545,8000.0
2012-05-24 11:25:00,30.47,30.49,30.44,30.48,18400.0,20.2545,20.2678,20.2346,20.2612,18400.0
2012-05-24 11:30:00,30.47,30.48,30.4,30.42,14500.0,20.2545,20.2612,20.208,20.2213,14500.0
2012-05-24 11:35:00,30.42,30.45,30.41,30.45,16100.0,20.2213,20.2412,20.2146,20.2412,16100.0
2012-05-24 11:40:00,30.45,30.45,30.41,30.41,19700.0,20.2412,20.2412,20.2146,20.2146,19700.0
2012-05-24 11:45:00,30.41,30.42,30.38,30.39,34100.0,20.2146,20.2213,20.1947,20.2013,34100.0
2012-05-24 11:50:00,30.39,30.39,30.38,30.38,21500.0,20.2013,20.2013,20.1947,20.1947,21500.0
2012-05-24 11:55:00,30.38,30.39,30.33,30.35,14800.0,20.1947,20.2013,20.1615,20.1748,14800.0
2012-05-24 12:00:00,30.34,30.36,30.27,30.28,34700.0,20.1681,20.1814,20.1216,20.1282,34700.0
2012-05-24 12:05:00,30.28,30.3,30.28,30.3,8500.0,20.1282,20.1415,20.1282,20.1415,8500.0
2012-05-24 12:10:00,30.31,30.35,30.28,30.29,21000.0,20.1482,20.1748,20.1282,20.1349,21000.0
2012-05-24 12:15:00,30.29,30.3,30.28,30.28,12700.0,20.1349,20.1415,20.1282,20.1282,12700.0
2012-05-24 12:20:00,30.29,30.3,30.27,30.28,10400.0,20.1349,20.1415,20.1216,20.1282,10400.0
2012-05-24 12:25:00,30.29,30.32,30.27,30.28,11500.0,20.1349,20.1548,20.1216,20.1282,11500.0
2012-05-24 12:30:00,30.28,30.31,30.26,30.3,12000.0,20.1282,20.1482,20.1149,20.1415,12000.0
2012-05-24 12:35:00,30.31,30.32,30.28,30.3,9700.0,20.1482,20.1548,20.1282,20.1415,9700.0
2012-05-24 12:40:00,30.29,30.31,30.29,30.31,8300.0,20.1349,20.1482,20.1349,20.1482,8300.0
2012-05-24 12:45:00,30.3,30.32,30.3,30.32,7300.0,20.1415,20.1548,20.1415,20.1548,7300.0
2012-05-24 12:50:00,30.32,30.33,30.27,30.28,15600.0,20.1548,20.1615,20.1216,20.1282,15600.0
2012-05-24 12:55:00,30.27,30.3,30.26,30.3,10100.0,20.1216,20.1415,20.1149,20.1415,10100.0
2012-05-24 13:00:00,30.31,30.35,30.28,30.34,27000.0,20.1482,20.1748,20.1282,20.1681,27000.0
2012-05-24 13:05:00,30.34,30.36,30.34,30.34,7500.0,20.1681,20.1814,20.1681,20.1681,7500.0
2012-05-24 13:10:00,30.34,30.36,30.31,30.33,12000.0,20.1681,20.1814,20.1482,20.1615,12000.0
2012-05-24 13:15:00,30.34,30.36,30.31,30.31,9400.0,20.1681,20.1814,20.1482,20.1482,9400.0
2012-05-24 13:20:00,30.31,30.33,30.31,30.32,11600.0,20.1482,20.1615,20.1482,20.1548,11600.0
2012-05-24 13:25:00,30.32,30.34,30.25,30.26,25000.0,20.1548,20.1681,20.1083,20.1149,25000.0
2012-05-24 13:30:00,30.26,30.27,30.23,30.27,18400.0,20.1149,20.1216,20.095,20.1216,18400.0
2012-05-24 13:35:00,30.26,30.29,30.24,30.28,23600.0,20.1149,20.1349,20.1016,20.1282,23600.0
2012-05-24 13:40:00,30.28,30.3,30.28,30.3,16800.0,20.1282,20.1415,20.1282,20.1415,16800.0
2012-05-24 13:45:00,30.3,30.31,30.24,30.26,27200.0,20.1415,20.1482,20.1016,20.1149,27200.0
2012-05-24 13:50:00,30.26,30.26,30.22,30.22,18400.0,20.1149,20.1149,20.0883,20.0883,18400.0
2012-05-24 13:55:00,30.23,30.25,30.21,30.21,17300.0,20.095,20.1083,20.0817,20.0817,17300.0
2012-05-24 14:00:00,30.21,30.26,30.2,30.24,15900.0,20.0817,20.1149,20.075,20.1016,15900.0
2012-05-24 14:05:00,30.23,30.25,30.22,30.25,11000.0,20.095,20.1083,20.0883,20.1083,11000.0
2012-05-24 14:10:00,30.24,30.24,30.18,30.2,14800.0,20.1016,20.1016,20.0617,20.075,14800.0
2012-05-24 14:15:00,30.2,30.22,30.2,30.22,14600.0,20.075,20.0883,20.075,20.0883,14600.0
2012-05-24 14:20:00,30.22,30.24,30.21,30.23,12900.0,20.0883,20.1016,20.0817,20.095,12900.0
2012-05-24 14:25:00,30.23,30.26,30.21,30.25,13200.0,20.095,20.1149,20.0817,20.1083,13200.0
2012-05-24 14:30:00,30.25,30.29,30.23,30.29,13400.0,20.1083,20.1349,20.095,20.1349,13400.0
2012-05-24 14:35:00,30.28,30.3,30.22,30.22,34100.0,20.1282,20.1415,20.0883,20.0883,34100.0
2012-05-24 14:40:00,30.22,30.23,30.15,30.18,55900.0,20.0883,20.095,20.0418,20.0617,55900.0
2012-05-24 14:45:00,30.19,30.19,30.15,30.19,24100.0,20.0684,20.0684,20.0418,20.0684,24100.0
2012-05-24 14:50:00,30.19,30.2,30.17,30.19,12500.0,20.0684,20.075,20.0551,20.0684,12500.0
2012-05-24 14:55:00,30.2,30.21,30.16,30.16,21500.0,20.075,20.0817,20.0485,20.0485,21500.0
2012-05-24 15:00:00,30.16,30.24,30.16,30.23,16400.0,20.0485,20.1016,20.0485,20.095,16400.0
2012-05-24 15:05:00,30.22,30.23,30.19,30.21,16100.0,20.0883,20.095,20.0684,20.0817,16100.0
2012-05-24 15:10:00,30.21,30.23,30.17,30.19,36600.0,20.0817,20.095,20.0551,20.0684,36600.0
2012-05-24 15:15:00,30.18,30.23,30.18,30.23,15800.0,20.0617,20.095,20.0617,20.095,15800.0
2012-05-24 15:20:00,30.23,30.25,30.19,30.23,22700.0,20.095,20.1083,20.0684,20.095,22700.0
2012-05-24 15:25:00,30.23,30.34,30.22,30.32,61700.0,20.095,20.1681,20.0883,20.1548,61700.0
2012-05-24 15:30:00,30.31,30.37,30.29,30.29,23300.0,20.1482,20.188,20.1349,20.1349,23300.0
2012-05-24 15:35:00,30.28,30.31,30.27,30.29,19400.0,20.1282,20.1482,20.1216,20.1349,19400.0
2012-05-24 15:40:00,30.29,30.32,30.28,30.29,27000.0,20.1349,20.1548,20.1282,20.1349,27000.0
2012-05-24 15:45:00,30.29,30.34,30.29,30.34,26300.0,20.1349,20.1681,20.1349,20.1681,26300.0
2012-05-24 15:50:00,30.34,30.41,30.33,30.41,63600.0,20.1681,20.2146,20.1615,20.2146,63600.0
2012-05-24 15:55:00,30.41,30.42,30.35,30.42,88700.0,20.2146,20.2213,20.1748,20.2213,88700.0
2012-05-25 09:30:00,30.45,30.5,30.37,30.38,50500.0,20.2412,20.2745,20.188,20.1947,50500.0
2012-05-25 09:35:00,30.38,30.38,30.21,30.24,72200.0,20.1947,20.1947,20.0817,20.1016,72200.0
2012-05-25 09:40:00,30.25,30.26,30.17,30.2,40400.0,20.1083,20.1149,20.0551,20.075,40400.0
2012-05-25 09:45:00,30.19,30.26,30.19,30.24,30900.0,20.0684,20.1149,20.0684,20.1016,30900.0
2012-05-25 09:50:00,30.24,30.27,30.21,30.26,32500.0,20.1016,20.1216,20.0817,20.1149,32500.0
2012-05-25 09:55:00,30.27,30.28,30.22,30.23,26200.0,20.1216,20.1282,20.0883,20.095,26200.0
2012-05-25 10:00:00,30.24,30.25,30.2,30.2,23400.0,20.1016,20.1083,20.075,20.075,23400.0
2012-05-25 10:05:00,30.2,30.21,30.16,30.17,25700.0,20.075,20.0817,20.0485,20.0551,25700.0
2012-05-25 10:10:00,30.17,30.17,30.11,30.13,46100.0,20.0551,20.0551,20.0152,20.0285,46100.0
2012-05-25 10:15:00,30.13,30.15,30.1,30.13,29900.0,20.0285,20.0418,20.0086,20.0285,29900.0
2012-05-25 10:20:00,30.12,30.14,30.11,30.13,28600.0,20.0219,20.0352,20.0152,20.0285,28600.0
2012-05-25 10:25:00,30.13,30.14,30.1,30.13,27300.0,20.0285,20.0352,20.0086,20.0285,27300.0
2012-05-25 10:30:00,30.13,30.18,30.12,30.18,22600.0,20.0285,20.0617,20.0219,20.0617,22600.0
2012-05-25 10:35:00,30.17,30.2,30.15,30.16,19200.0,20.0551,20.075,20.0418,20.0485,19200.0
2012-05-25 10:40:00,30.17,30.19,30.13,30.16,33700.0,20.0551,20.0684,20.0285,20.0485,33700.0
2012-05-25 10:45:00,30.16,30.16,30.13,30.15,8600.0,20.0485,20.0485,20.0285,20.0418,8600.0
2012-05-25 10:50:00,30.16,30.17,30.14,30.15,10900.0,20.0485,20.0551,20.0352,20.0418,10900.0
2012-05-25 10:55:00,30.15,30.19,30.15,30.18,8300.0,20.0418,20.0684,20.0418,20.0617,8300.0
2012-05-25 11:00:00,30.18,30.21,30.18,30.21,15500.0,20.0617,20.0817,20.0617,20.0817,15500.0
2012-05-25 11:05:00,30.21,30.22,30.2,30.21,14100.0,20.0817,20.0883,20.075,20.0817,14100.0
2012-05-25 11:10:00,30.21,30.24,30.2,30.23,12100.0,20.0817,20.1016,20.075,20.095,12100.0
2012-05-25 11:15:00,30.24,30.26,30.22,30.25,15500.0,20.1016,20.1149,20.0883,20.1083,15500.0
2012-05-25 11:20:00,30.25,30.28,30.24,30.27,15100.0,20.1083,20.1282,20.1016,20.1216,15100.0
2012-05-25 11:25:00,30.27,30.29,30.27,30.28,12000.0,20.1216,20.1349,20.1216,20.1282,12000.0
2012-05-25 11:30:00,30.28,30.29,30.23,30.27,20500.0,20.1282,20.1349,20.095,20.1216,20500.0
2012-05-25 11:35:00,30.26,30.26,30.24,30.24,21500.0,20.1149,20.1149,20.1016,20.1016,21500.0
2012-05-25 11:40:00,30.24,30.26,30.24,30.25,9700.0,20.1016,20.1149,20.1016,20.1083,9700.0
2012-05-25 11:45:00,30.25,30.29,30.25,30.28,12100.0,20.1083,20.1349,20.1083,20.1282,12100.0
2012-05-25 11:50:00,30.29,30.33,30.26,30.33,33000.0,20.1349,20.1615,20.1149,20.1615,33000.0
2012-05-25 11:55:00,30.33,30.34,30.32,30.34,11000.0,20.1615,20.1681,20.1548,20.1681,11000.0
2012-05-25 12:00:00,30.33,30.34,30.3,30.3,18300.0,20.1615,20.1681,20.1415,20.1415,18300.0
2012-05-25 12:05:00,30.31,30.34,30.3,30.34,11500.0,20.1482,20.1681,20.1415,20.1681,11500.0
2012-05-25 12:10:00,30.33,30.34,30.32,30.33,4300.0,20.1615,20.1681,20.1548,20.1615,4300.0
2012-05-25 12:15:00,30.33,30.34,30.32,30.33,7800.0,20.1615,20.1681,20.1548,20.1615,7800.0
2012-05-25 12:20:00,30.33,30.34,30.32,30.32,11900.0,20.1615,20.1681,20.1548,20.1548,11900.0
2012-05-25 12:25:00,30.33,30.33,30.29,30.31,11800.0,20.1615,20.1615,20.1349,20.1482,11800.0
2012-05-25 12:30:00,30.31,30.32,30.3,30.3,12700.0,20.1482,20.1548,20.1415,20.1415,12700.0
2012-05-25 12:35:00,30.31,30.33,30.3,30.31,4800.0,20.1482,20.1615,20.1415,20.1482,4800.0
2012-05-25 12:40:00,30.31,30.32,30.3,30.32,12100.0,20.1482,20.1548,20.1415,20.1548,12100.0
2012-05-25 12:45:00,30.32,30.34,30.31,30.31,16800.0,20.1548,20.1681,20.1482,20.1482,16800.0
2012-05-25 12:50:00,30.32,30.35,30.31,30.34,3500.0,20.1548,20.1748,20.1482,20.1681,3500.0
2012-05-25 12:55:00,30.34,30.35,30.32,30.32,12100.0,20.1681,20.1748,20.1548,20.1548,12100.0
2012-05-25 13:00:00,30.32,30.33,30.3,30.3,4500.0,20.1548,20.1615,20.1415,20.1415,4500.0
2012-05-25 13:05:00,30.3,30.32,30.3,30.32,5200.0,20.1415,20.1548,20.1415,20.1548,5200.0
2012-05-25 13:10:00,30.31,30.33,30.31,30.33,7100.0,20.1482,20.1615,20.1482,20.1615,7100.0
2012-05-25 13:15:00,30.33,30.33,30.28,30.32,26000.0,20.1615,20.1615,20.1282,20.1548,26000.0
2012-05-25 13:20:00,30.32,30.34,30.32,30.34,4400.0,20.1548,20.1681,20.1548,20.1681,4400.0
2012-05-25 13:25:00,30.34,30.35,30.32,30.33,18000.0,20.1681,20.1748,20.1548,20.1615,18000.0
2012-05-25 13:30:00,30.33,30.35,30.33,30.34,8100.0,20.1615,20.1748,20.1615,20.1681,8100.0
2012-05-25 13:35:00,30.34,30.35,30.33,30.35,3900.0,20.1681,20.1748,20.1615,20.1748,3900.0
2012-05-25 13:40:00,30.35,30.35,30.34,30.34,4400.0,20.1748,20.1748,20.1681,20.1681,4400.0
2012-05-25 13:45:00,30.34,30.36,30.34,30.35,18700.0,20.1681,20.1814,20.1681,20.1748,18700.0
2012-05-25 13:50:00,30.35,30.36,30.35,30.36,4800.0,20.1748,20.1814,20.1748,20.1814,4800.0
2012-05-25 13:55:00,30.35,30.37,30.35,30.36,9200.0,20.1748,20.188,20.1748,20.1814,9200.0
2012-05-25 14:00:00,30.36,30.37,30.34,30.35,14700.0,20.1814,20.188,20.1681,20.1748,14700.0
2012-05-25 14:05:00,30.35,30.35,30.33,30.33,6100.0,20.1748,20.1748,20.1615,20.1615,6100.0
2012-05-25 14:10:00,30.34,30.34,30.33,30.34,5200.0,20.1681,20.1681,20.1615,20.1681,5200.0
2012-05-25 14:15:00,30.34,30.34,30.3,30.3,11300.0,20.1681,20.1681,20.1415,20.1415,11300.0
2012-05-25 14:20:00,30.29,30.29,30.26,30.27,16100.0,20.1349,20.1349,20.1149,20.1216,16100.0
2012-05-25 14:25:00,30.27,30.29,30.24,30.27,21000.0,20.1216,20.1349,20.1016,20.1216,21000.0
2012-05-25 14:30:00,30.26,30.29,30.26,30.28,3300.0,20.1149,20.1349,20.1149,20.1282,3300.0
2012-05-25 14:35:00,30.28,30.29,30.26,30.28,6400.0,20.1282,20.1349,20.1149,20.1282,6400.0
2012-05-25 14:40:00,30.28,30.28,30.26,30.27,6400.0,20.1282,20.1282,20.1149,20.1216,6400.0
2012-05-25 14:45:00,30.27,30.27,30.24,30.25,10200.0,20.1216,20.1216,20.1016,20.1083,10200.0
2012-05-25 14:50:00,30.26,30.27,30.25,30.27,16300.0,20.1149,20.1216,20.1083,20.1216,16300.0
2012-05-25 14:55:00,30.28,30.29,30.27,30.28,5400.0,20.1282,20.1349,20.1216,20.1282,5400.0
2012-05-25 15:00:00,30.28,30.32,30.27,30.3,12000.0,20.1282,20.1548,20.1216,20.1415,12000.0
2012-05-25 15:05:00,30.3,30.32,30.29,30.31,8000.0,20.1415,20.1548,20.1349,20.1482,8000.0
2012-05-25 15:10:00,30.3,30.32,30.3,30.3,17400.0,20.1415,20.1548,20.1415,20.1415,17400.0
2012-05-25 15:15:00,30.29,30.3,30.28,30.28,9600.0,20.1349,20.1415,20.1282,20.1282,9600.0
2012-05-25 15:20:00,30.27,30.28,30.22,30.23,34700.0,20.1216,20.1282,20.0883,20.095,34700.0
2012-05-25 15:25:00,30.23,30.26,30.23,30.25,5000.0,20.095,20.1149,20.095,20.1083,5000.0
2012-05-25 15:30:00,30.26,30.3,30.24,30.29,17800.0,20.1149,20.1415,20.1016,20.1349,17800.0
2012-05-25 15:35:00,30.28,30.29,30.25,30.26,17700.0,20.1282,20.1349,20.1083,20.1149,17700.0
2012-05-25 15:40:00,30.27,30.28,30.26,30.27,24100.0,20.1216,20.1282,20.1149,20.1216,24100.0
2012-05-25 15:45:00,30.27,30.29,30.24,30.27,39900.0,20.1216,20.1349,20.1016,20.1216,39900.0
2012-05-25 15:50:00,30.27,30.3,30.27,30.29,46500.0,20.1216,20.1415,20.1216,20.1349,46500.0
2012-05-25 15:55:00,30.28,30.3,30.26,30.29,110400.0,20.1282,20.1415,20.1149,20.1349,110400.0
2012-05-29 09:30:00,30.44,30.51,30.42,30.44,47900.0,20.2346,20.2811,20.2213,20.2346,47900.0
2012-05-29 09:35:00,30.41,30.48,30.41,30.45,15000.0,20.2146,20.2612,20.2146,20.2412,15000.0
2012-05-29 09:40:00,30.45,30.53,30.44,30.49,22000.0,20.2412,20.2944,20.2346,20.2678,22000.0
2012-05-29 09:45:00,30.49,30.52,30.46,30.48,14800.0,20.2678,20.2878,20.2479,20.2612,14800.0
2012-05-29 09:50:00,30.47,30.54,30.47,30.52,17000.0,20.2545,20.3011,20.2545,20.2878,17000.0
2012-05-29 09:55:00,30.53,30.56,30.51,30.51,41100.0,20.2944,20.3143,20.2811,20.2811,41100.0
2012-05-29 10:00:00,30.5,30.51,30.45,30.49,83100.0,20.2745,20.2811,20.2412,20.2678,83100.0
2012-05-29 10:05:00,30.51,30.55,30.47,30.49,23600.0,20.2811,20.3077,20.2545,20.2678,23600.0
2012-05-29 10:10:00,30.49,30.57,30.48,30.57,36400.0,20.2678,20.321,20.2612,20.321,36400.0
2012-05-29 10:15:00,30.56,30.63,30.56,30.61,15900.0,20.3143,20.3609,20.3143,20.3476,15900.0
2012-05-29 10:20:00,30.62,30.63,30.59,30.61,25900.0,20.3542,20.3609,20.3343,20.3476,25900.0
2012-05-29 10:25:00,30.61,30.63,30.58,30.58,22900.0,20.3476,20.3609,20.3276,20.3276,22900.0
2012-05-29 10:30:00,30.58,30.61,30.58,30.61,31100.0,20.3276,20.3476,20.3276,20.3476,31100.0
2012-05-29 10:35:00,30.61,30.62,30.56,30.56,17100.0,20.3476,20.3542,20.3143,20.3143,17100.0
2012-05-29 10:40:00,30.57,30.59,30.54,30.58,6800.0,20.321,20.3343,20.3011,20.3276,6800.0
2012-05-29 10:45:00,30.59,30.62,30.58,30.58,19500.0,20.3343,20.3542,20.3276,20.3276,19500.0
2012-05-29 10:50:00,30.6,30.61,30.57,30.57,16600.0,20.3409,20.3476,20.321,20.321,16600.0
2012-05-29 10:55:00,30.57,30.6,30.57,30.57,16100.0,20.321,20.3409,20.321,20.321,16100.0
2012-05-29 11:00:00,30.58,30.58,30.56,30.56,9000.0,20.3276,20.3276,20.3143,20.3143,9000.0
2012-05-29 11:05:00,30.56,30.58,30.54,30.56,13600.0,20.3143,20.3276,20.3011,20.3143,13600.0
2012-05-29 11:10:00,30.54,30.55,30.51,30.51,13500.0,20.3011,20.3077,20.2811,20.2811,13500.0
2012-05-29 11:15:00,30.51,30.52,30.49,30.49,13400.0,20.2811,20.2878,20.2678,20.2678,13400.0
2012-05-29 11:20:00,30.49,30.49,30.46,30.48,17500.0,20.2678,20.2678,20.2479,20.2612,17500.0
2012-05-29 11:25:00,30.48,30.48,30.44,30.47,9800.0,20.2612,20.2612,20.2346,20.2545,9800.0
2012-05-29 11:30:00,30.46,30.46,30.4,30.4,18700.0,20.2479,20.2479,20.208,20.208,18700.0
2012-05-29 11:35:00,30.4,30.4,30.31,30.33,33500.0,20.208,20.208,20.1482,20.1615,33500.0
2012-05-29 11:40:00,30.33,30.34,30.26,30.28,44900.0,20.1615,20.1681,20.1149,20.1282,44900.0
2012-05-29 11:45:00,30.3,30.3,30.21,30.22,36000.0,20.1415,20.1415,20.0817,20.0883,36000.0
2012-05-29 11:50:00,30.23,30.26,30.23,30.26,10000.0,20.095,20.1149,20.095,20.1149,10000.0
2012-05-29 11:55:00,30.27,30.27,30.24,30.24,14700.0,20.1216,20.1216,20.1016,20.1016,14700.0
2012-05-29 12:00:00,30.24,30.26,30.19,30.2,32000.0,20.1016,20.1149,20.0684,20.075,32000.0
2012-05-29 12:05:00,30.2,30.24,30.19,30.24,12400.0,20.075,20.1016,20.0684,20.1016,12400.0
2012-05-29 12:10:00,30.24,30.25,30.21,30.22,18300.0,20.1016,20.1083,20.0817,20.0883,18300.0
2012-05-29 12:15:00,30.22,30.24,30.2,30.23,11500.0,20.0883,20.1016,20.075,20.095,11500.0
2012-05-29 12:20:00,30.23,30.23,30.21,30.21,8800.0,20.095,20.095,20.0817,20.0817,8800.0
2012-05-29 12:25:00,30.21,30.24,30.21,30.24,10800.0,20.0817,20.1016,20.0817,20.1016,10800.0
2012-05-29 12:30:00,30.24,30.24,30.2,30.21,25300.0,20.1016,20.1016,20.075,20.0817,25300.0
2012-05-29 12:35:00,30.21,30.23,30.19,30.21,13300.0,20.0817,20.095,20.0684,20.0817,13300.0
2012-05-29 12:40:00,30.21,30.24,30.21,30.23,5300.0,20.0817,20.1016,20.0817,20.095,5300.0
2012-05-29 12:45:00,30.23,30.24,30.21,30.23,8700.0,20.095,20.1016,20.0817,20.095,8700.0
2012-05-29 12:50:00,30.23,30.27,30.23,30.25,14800.0,20.095,20.1216,20.095,20.1083,14800.0
2012-05-29 12:55:00,30.26,30.26,30.24,30.24,5500.0,20.1149,20.1149,20.1016,20.1016,5500.0
2012-05-29 13:00:00,30.24,30.25,30.23,30.24,9000.0,20.1016,20.1083,20.095,20.1016,9000.0
2012-05-29 13:05:00,30.24,30.25,30.22,30.24,8500.0,20.1016,20.1083,20.0883,20.1016,8500.0
2012-05-29 13:10:00,30.25,30.3,30.25,30.3,9000.0,20.1083,20.1415,20.1083,20.1415,9000.0
2012-05-29 13:15:00,30.29,30.31,30.28,30.3,8100.0,20.1349,20.1482,20.1282,20.1415,8100.0
2012-05-29 13:20:00,30.29,30.3,30.29,30.3,5400.0,20.1349,20.1415,20.1349,20.1415,5400.0
2012-05-29 13:25:00,30.3,30.3,30.27,30.27,7500.0,20.1415,20.1415,20.1216,20.1216,7500.0
2012-05-29 13:30:00,30.28,30.29,30.25,30.28,16200.0,20.1282,20.1349,20.1083,20.1282,16200.0
2012-05-29 13:35:00,30.28,30.3,30.28,30.29,5000.0,20.1282,20.1415,20.1282,20.1349,5000.0
2012-05-29 13:40:00,30.29,30.31,30.29,30.3,8200.0,20.1349,20.1482,20.1349,20.1415,8200.0
2012-05-29 13:45:00,30.31,30.35,30.3,30.32,14300.0,20.1482,20.1748,20.1415,20.1548,14300.0
2012-05-29 13:50:00,30.32,30.34,30.31,30.32,5800.0,20.1548,20.1681,20.1482,20.1548,5800.0
2012-05-29 13:55:00,30.33,30.34,30.32,30.33,16300.0,20.1615,20.1681,20.1548,20.1615,16300.0
2012-05-29 14:00:00,30.32,30.33,30.29,30.3,12400.0,20.1548,20.1615,20.1349,20.1415,12400.0
2012-05-29 14:05:00,30.3,30.31,30.29,30.3,12700.0,20.1415,20.1482,20.1349,20.1415,12700.0
2012-05-29 14:10:00,30.29,30.35,30.28,30.34,26900.0,20.1349,20.1748,20.1282,20.1681,26900.0
2012-05-29 14:15:00,30.35,30.36,30.31,30.33,10500.0,20.1748,20.1814,20.1482,20.1615,10500.0
2012-05-29 14:20:00,30.33,30.33,30.28,30.28,15700.0,20.1615,20.1615,20.1282,20.1282,15700.0
2012-05-29 14:25:00,30.28,30.32,30.28,30.31,13500.0,20.1282,20.1548,20.1282,20.1482,13500.0
2012-05-29 14:30:00,30.32,30.32,30.3,30.31,14600.0,20.1548,20.1548,20.1415,20.1482,14600.0
2012-05-29 14:35:00,30.31,30.33,30.27,30.27,17600.0,20.1482,20.1615,20.1216,20.1216,17600.0
2012-05-29 14:40:00,30.28,30.31,30.28,30.3,4500.0,20.1282,20.1482,20.1282,20.1415,4500.0
2012-05-29 14:45:00,30.31,30.32,30.3,30.32,14400.0,20.1482,20.1548,20.1415,20.1548,14400.0
2012-05-29 14:50:00,30.33,30.35,30.32,30.34,18900.0,20.1615,20.1748,20.1548,20.1681,18900.0
2012-05-29 14:55:00,30.34,30.36,30.33,30.35,11500.0,20.1681,20.1814,20.1615,20.1748,11500.0
2012-05-29 15:00:00,30.36,30.36,30.31,30.33,18400.0,20.1814,20.1814,20.1482,20.1615,18400.0
2012-05-29 15:05:00,30.33,30.37,30.32,30.36,16100.0,20.1615,20.188,20.1548,20.1814,16100.0
2012-05-29 15:10:00,30.37,30.39,30.35,30.35,31600.0,20.188,20.2013,20.1748,20.1748,31600.0
2012-05-29 15:15:00,30.36,30.37,30.35,30.36,6000.0,20.1814,20.188,20.1748,20.1814,6000.0
2012-05-29 15:20:00,30.37,30.38,30.36,30.37,12900.0,20.188,20.1947,20.1814,20.188,12900.0
2012-05-29 15:25:00,30.37,30.38,30.35,30.38,18500.0,20.188,20.1947,20.1748,20.1947,18500.0
2012-05-29 15:30:00,30.37,30.38,30.33,30.36,16900.0,20.188,20.1947,20.1615,20.1814,16900.0
2012-05-29 15:35:00,30.37,30.4,30.37,30.39,10600.0,20.188,20.208,20.188,20.2013,10600.0
2012-05-29 15:40:00,30.39,30.46,30.39,30.46,19500.0,20.2013,20.2479,20.2013,20.2479,19500.0
2012-05-29 15:45:00,30.46,30.46,30.43,30.45,45500.0,20.2479,20.2479,20.2279,20.2412,45500.0
2012-05-29 15:50:00,30.45,30.47,30.43,30.46,66000.0,20.2412,20.2545,20.2279,20.2479,66000.0
2012-05-29 15:55:00,30.45,30.45,30.4,30.43,133900.0,20.2412,20.2412,20.208,20.2279,133900.0
2012-05-30 09:30:00,30.25,30.32,30.16,30.18,43800.0,20.1083,20.1548,20.0485,20.0617,43800.0
2012-05-30 09:35:00,30.18,30.19,30.1,30.11,23500.0,20.0617,20.0684,20.0086,20.0152,23500.0
2012-05-30 09:40:00,30.1,30.15,30.06,30.12,22800.0,20.0086,20.0418,19.982,20.0219,22800.0
2012-05-30 09:45:00,30.11,30.12,30.09,30.12,17000.0,20.0152,20.0219,20.0019,20.0219,17000.0
2012-05-30 09:50:00,30.12,30.16,30.08,30.15,26600.0,20.0219,20.0485,19.9953,20.0418,26600.0
2012-05-30 09:55:00,30.14,30.14,30.1,30.1,15600.0,20.0352,20.0352,20.0086,20.0086,15600.0
2012-05-30 10:00:00,30.09,30.1,30.05,30.07,33600.0,20.0019,20.0086,19.9753,19.9886,33600.0
2012-05-30 10:05:00,30.08,30.11,30.06,30.09,27500.0,19.9953,20.0152,19.982,20.0019,27500.0
2012-05-30 10:10:00,30.08,30.09,30.05,30.07,25000.0,19.9953,20.0019,19.9753,19.9886,25000.0
2012-05-30 10:15:00,30.07,30.12,30.05,30.06,18300.0,19.9886,20.0219,19.9753,19.982,18300.0
2012-05-30 10:20:00,30.05,30.11,30.03,30.11,23200.0,19.9753,20.0152,19.962,20.0152,23200.0
2012-05-30 10:25:00,30.11,30.14,30.11,30.13,19000.0,20.0152,20.0352,20.0152,20.0285,19000.0
2012-05-30 10:30:00,30.12,30.13,30.1,30.12,21100.0,20.0219,20.0285,20.0086,20.0219,21100.0
2012-05-30 10:35:00,30.11,30.11,30.05,30.07,16800.0,20.0152,20.0152,19.9753,19.9886,16800.0
2012-05-30 10:40:00,30.07,30.09,30.04,30.06,12400.0,19.9886,20.0019,19.9687,19.982,12400.0
2012-05-30 10:45:00,30.05,30.09,30.04,30.05,10900.0,19.9753,20.0019,19.9687,19.9753,10900.0
2012-05-30 10:50:00,30.05,30.1,30.05,30.09,12600.0,19.9753,20.0086,19.9753,20.0019,12600.0
2012-05-30 10:55:00,30.09,30.1,30.05,30.06,12500.0,20.0019,20.0086,19.9753,19.982,12500.0
2012-05-30 11:00:00,30.06,30.08,30.04,30.07,14500.0,19.982,19.9953,19.9687,19.9886,14500.0
2012-05-30 11:05:00,30.07,30.13,30.07,30.13,23300.0,19.9886,20.0285,19.9886,20.0285,23300.0
2012-05-30 11:10:00,30.13,30.17,30.12,30.17,7700.0,20.0285,20.0551,20.0219,20.0551,7700.0
2012-05-30 11:15:00,30.17,30.18,30.15,30.15,14000.0,20.0551,20.0617,20.0418,20.0418,14000.0
2012-05-30 11:20:00,30.15,30.16,30.14,30.15,10600.0,20.0418,20.0485,20.0352,20.0418,10600.0
2012-05-30 11:25:00,30.15,30.15,30.13,30.14,11500.0,20.0418,20.0418,20.0285,20.0352,11500.0
2012-05-30 11:30:00,30.15,30.16,30.11,30.11,8400.0,20.0418,20.0485,20.0152,20.0152,8400.0
2012-05-30 11:35:00,30.12,30.2,30.12,30.18,16600.0,20.0219,20.075,20.0219,20.0617,16600.0
2012-05-30 11:40:00,30.18,30.19,30.15,30.18,24900.0,20.0617,20.0684,20.0418,20.0617,24900.0
2012-05-30 11:45:00,30.18,30.18,30.15,30.16,16300.0,20.0617,20.0617,20.0418,20.0485,16300.0
2012-05-30 11:50:00,30.16,30.18,30.15,30.17,15300.0,20.0485,20.0617,20.0418,20.0551,15300.0
2012-05-30 11:55:00,30.18,30.21,30.16,30.2,26500.0,20.0617,20.0817,20.0485,20.075,26500.0
2012-05-30 12:00:00,30.21,30.22,30.11,30.11,18000.0,20.0817,20.0883,20.0152,20.0152,18000.0
2012-05-30 12:05:00,30.11,30.17,30.11,30.15,7700.0,20.0152,20.0551,20.0152,20.0418,7700.0
2012-05-30 12:10:00,30.16,30.16,30.12,30.13,13000.0,20.0485,20.0485,20.0219,20.0285,13000.0
2012-05-30 12:15:00,30.13,30.13,30.11,30.13,9400.0,20.0285,20.0285,20.0152,20.0285,9400.0
2012-05-30 12:20:00,30.13,30.13,30.09,30.1,11400.0,20.0285,20.0285,20.0019,20.0086,11400.0
2012-05-30 12:25:00,30.1,30.11,30.08,30.09,13300.0,20.0086,20.0152,19.9953,20.0019,13300.0
2012-05-30 12:30:00,30.09,30.11,30.07,30.07,11500.0,20.0019,20.0152,19.9886,19.9886,11500.0
2012-05-30 12:35:00,30.08,30.1,30.07,30.09,11300.0,19.9953,20.0086,19.9886,20.0019,11300.0
2012-05-30 12:40:00,30.08,30.09,30.06,30.08,21000.0,19.9953,20.0019,19.982,19.9953,21000.0
2012-05-30 12:45:00,30.08,30.1,30.08,30.09,9600.0,19.9953,20.0086,19.9953,20.0019,9600.0
2012-05-30 12:50:00,30.08,30.14,30.08,30.13,41600.0,19.9953,20.0352,19.9953,20.0285,41600.0
2012-05-30 12:55:00,30.13,30.15,30.13,30.15,5300.0,20.0285,20.0418,20.0285,20.0418,5300.0
2012-05-30 13:00:00,30.15,30.16,30.13,30.14,6800.0,20.0418,20.0485,20.0285,20.0352,6800.0
2012-05-30 13:05:00,30.14,30.17,30.14,30.17,35200.0,20.0352,20.0551,20.0352,20.0551,35200.0
2012-05-30 13:10:00,30.17,30.2,30.17,30.18,21900.0,20.0551,20.075,20.0551,20.0617,21900.0
2012-05-30 13:15:00,30.18,30.22,30.18,30.22,12300.0,20.0617,20.0883,20.0617,20.0883,12300.0
2012-05-30 13:20:00,30.22,30.23,30.19,30.22,25600.0,20.0883,20.095,20.0684,20.0883,25600.0
2012-05-30 13:25:00,30.23,30.26,30.22,30.26,17800.0,20.095,20.1149,20.0883,20.1149,17800.0
2012-05-30 13:30:00,30.25,30.31,30.25,30.28,43700.0,20.1083,20.1482,20.1083,20.1282,43700.0
2012-05-30 13:35:00,30.29,30.29,30.24,30.25,15000.0,20.1349,20.1349,20.1016,20.1083,15000.0
2012-05-30 13:40:00,30.25,30.26,30.23,30.26,11500.0,20.1083,20.1149,20.095,20.1149,11500.0
2012-05-30 13:45:00,30.26,30.29,30.24,30.25,14200.0,20.1149,20.1349,20.1016,20.1083,14200.0
2012-05-30 13:50:00,30.25,30.26,30.23,30.26,9200.0,20.1083,20.1149,20.095,20.1149,9200.0
2012-05-30 13:55:00,30.26,30.28,30.24,30.25,21800.0,20.1149,20.1282,20.1016,20.1083,21800.0
2012-05-30 14:00:00,30.26,30.29,30.26,30.26,19600.0,20.1149,20.1349,20.1149,20.1149,19600.0
2012-05-30 14:05:00,30.26,30.26,30.23,30.23,5000.0,20.1149,20.1149,20.095,20.095,5000.0
2012-05-30 14:10:00,30.23,30.24,30.2,30.24,9500.0,20.095,20.1016,20.075,20.1016,9500.0
2012-05-30 14:15:00,30.23,30.27,30.23,30.26,11100.0,20.095,20.1216,20.095,20.1149,11100.0
2012-05-30 14:20:00,30.26,30.28,30.25,30.25,14100.0,20.1149,20.1282,20.1083,20.1083,14100.0
2012-05-30 14:25:00,30.26,30.26,30.21,30.23,12200.0,20.1149,20.1149,20.0817,20.095,12200.0
2012-05-30 14:30:00,30.23,30.24,30.19,30.22,12900.0,20.095,20.1016,20.0684,20.0883,12900.0
2012-05-30 14:35:00,30.22,30.24,30.2,30.21,6500.0,20.0883,20.1016,20.075,20.0817,6500.0
2012-05-30 14:40:00,30.21,30.22,30.19,30.21,5500.0,20.0817,20.0883,20.0684,20.0817,5500.0
2012-05-30 14:45:00,30.22,30.22,30.19,30.19,7500.0,20.0883,20.0883,20.0684,20.0684,7500.0
2012-05-30 14:50:00,30.19,30.19,30.16,30.19,8700.0,20.0684,20.0684,20.0485,20.0684,8700.0
2012-05-30 14:55:00,30.18,30.19,30.16,30.16,5900.0,20.0617,20.0684,20.0485,20.0485,5900.0
2012-05-30 15:00:00,30.16,30.2,30.15,30.15,18700.0,20.0485,20.075,20.0418,20.0418,18700.0
2012-05-30 15:05:00,30.15,30.15,30.12,30.12,11700.0,20.0418,20.0418,20.0219,20.0219,11700.0
2012-05-30 15:10:00,30.13,30.13,30.06,30.08,23700.0,20.0285,20.0285,19.982,19.9953,23700.0
2012-05-30 15:15:00,30.09,30.1,30.06,30.1,16300.0,20.0019,20.0086,19.982,20.0086,16300.0
2012-05-30 15:20:00,30.1,30.15,30.08,30.15,15300.0,20.0086,20.0418,19.9953,20.0418,15300.0
2012-05-30 15:25:00,30.15,30.19,30.13,30.17,26500.0,20.0418,20.0684,20.0285,20.0551,26500.0
2012-05-30 15:30:00,30.18,30.19,30.13,30.17,19600.0,20.0617,20.0684,20.0285,20.0551,19600.0
2012-05-30 15:35:00,30.16,30.19,30.15,30.19,20900.0,20.0485,20.0684,20.0418,20.0684,20900.0
2012-05-30 15:40:00,30.19,30.19,30.15,30.16,23100.0,20.0684,20.0684,20.0418,20.0485,23100.0
2012-05-30 15:45:00,30.15,30.19,30.14,30.15,30400.0,20.0418,20.0684,20.0352,20.0418,30400.0
2012-05-30 15:50:00,30.16,30.18,30.12,30.13,67600.0,20.0485,20.0617,20.0219,20.0285,67600.0
2012-05-30 15:55:00,30.13,30.15,30.1,30.1,78800.0,20.0285,20.0418,20.0086,20.0086,78800.0
2012-05-31 09:30:00,30.09,30.11,30.02,30.06,40100.0,20.0019,20.0152,19.9554,19.982,40100.0
2012-05-31 09:35:00,30.06,30.06,29.97,29.98,19700.0,19.982,19.982,19.9222,19.9288,19700.0
2012-05-31 09:40:00,30.0,30.01,29.94,29.96,33500.0,19.9421,19.9487,19.9022,19.9155,33500.0
2012-05-31 09:45:00,29.96,30.01,29.94,29.98,32900.0,19.9155,19.9487,19.9022,19.9288,32900.0
2012-05-31 09:50:00,29.96,29.99,29.94,29.94,14900.0,19.9155,19.9354,19.9022,19.9022,14900.0
2012-05-31 09:55:00,29.94,29.97,29.92,29.96,24700.0,19.9022,19.9222,19.8889,19.9155,24700.0
2012-05-31 10:00:00,29.96,30.0,29.93,29.93,21200.0,19.9155,19.9421,19.8956,19.8956,21200.0
2012-05-31 10:05:00,29.93,29.96,29.91,29.94,31300.0,19.8956,19.9155,19.8823,19.9022,31300.0
2012-05-31 10:10:00,29.93,29.94,29.91,29.94,24900.0,19.8956,19.9022,19.8823,19.9022,24900.0
2012-05-31 10:15:00,29.93,29.97,29.92,29.94,20800.0,19.8956,19.9222,19.8889,19.9022,20800.0
2012-05-31 10:20:00,29.95,29.95,29.93,29.93,30200.0,19.9089,19.9089,19.8956,19.8956,30200.0
2012-05-31 10:25:00,29.93,29.96,29.91,29.96,27200.0,19.8956,19.9155,19.8823,19.9155,27200.0
2012-05-31 10:30:00,29.95,29.98,29.93,29.98,25800.0,19.9089,19.9288,19.8956,19.9288,25800.0
2012-05-31 10:35:00,29.98,30.0,29.97,30.0,111500.0,19.9288,19.9421,19.9222,19.9421,111500.0
2012-05-31 10:40:00,29.99,30.01,29.98,29.99,34800.0,19.9354,19.9487,19.9288,19.9354,34800.0
2012-05-31 10:45:00,29.99,30.01,29.99,30.01,27100.0,19.9354,19.9487,19.9354,19.9487,27100.0
2012-05-31 10:50:00,30.0,30.01,29.98,29.99,56000.0,19.9421,19.9487,19.9288,19.9354,56000.0
2012-05-31 10:55:00,29.99,30.01,29.99,30.0,66300.0,19.9354,19.9487,19.9354,19.9421,66300.0
2012-05-31 11:00:00,29.99,30.0,29.96,29.98,40700.0,19.9354,19.9421,19.9155,19.9288,40700.0
2012-05-31 11:05:00,29.98,30.03,29.97,30.02,34700.0,19.9288,19.962,19.9222,19.9554,34700.0
2012-05-31 11:10:00,30.01,30.02,29.99,29.99,18200.0,19.9487,19.9554,19.9354,19.9354,18200.0
2012-05-31 11:15:00,30.0,30.03,29.97,30.0,30900.0,19.9421,19.962,19.9222,19.9421,30900.0
2012-05-31 11:20:00,30.01,30.02,30.0,30.01,17600.0,19.9487,19.9554,19.9421,19.9487,17600.0
2012-05-31 11:25:00,30.02,30.03,30.0,30.03,15700.0,19.9554,19.962,19.9421,19.962,15700.0
2012-05-31 11:30:00,30.03,30.11,30.02,30.11,32400.0,19.962,20.0152,19.9554,20.0152,32400.0
2012-05-31 11:35:00,30.11,30.11,30.06,30.06,24900.0,20.0152,20.0152,19.982,19.982,24900.0
2012-05-31 11:40:00,30.06,30.06,30.03,30.04,6600.0,19.982,19.982,19.962,19.9687,6600.0
2012-05-31 11:45:00,30.04,30.04,30.0,30.0,14600.0,19.9687,19.9687,19.9421,19.9421,14600.0
2012-05-31 11:50:00,30.0,30.01,29.99,30.0,14200.0,19.9421,19.9487,19.9354,19.9421,14200.0
2012-05-31 11:55:00,30.01,30.02,29.99,29.99,10200.0,19.9487,19.9554,19.9354,19.9354,10200.0
2012-05-31 12:00:00,29.99,30.04,29.98,30.01,6900.0,19.9354,19.9687,19.9288,19.9487,6900.0
2012-05-31 12:05:00,30.02,30.05,30.02,30.05,7000.0,19.9554,19.9753,19.9554,19.9753,7000.0
2012-05-31 12:10:00,30.05,30.08,30.04,30.08,15300.0,19.9753,19.9953,19.9687,19.9953,15300.0
2012-05-31 12:15:00,30.07,30.08,30.04,30.08,8000.0,19.9886,19.9953,19.9687,19.9953,8000.0
2012-05-31 12:20:00,30.08,30.13,30.08,30.11,17600.0,19.9953,20.0285,19.9953,20.0152,17600.0
2012-05-31 12:25:00,30.11,30.16,30.11,30.13,14000.0,20.0152,20.0485,20.0152,20.0285,14000.0
2012-05-31 12:30:00,30.13,30.14,30.08,30.1,14600.0,20.0285,20.0352,19.9953,20.0086,14600.0
2012-05-31 12:35:00,30.1,30.1,30.06,30.07,13800.0,20.0086,20.0086,19.982,19.9886,13800.0
2012-05-31 12:40:00,30.07,30.09,30.06,30.08,8700.0,19.9886,20.0019,19.982,19.9953,8700.0
2012-05-31 12:45:00,30.09,30.11,30.06,30.11,15100.0,20.0019,20.0152,19.982,20.0152,15100.0
2012-05-31 12:50:00,30.1,30.13,30.09,30.09,11200.0,20.0086,20.0285,20.0019,20.0019,11200.0
2012-05-31 12:55:00,30.09,30.1,30.08,30.08,6400.0,20.0019,20.0086,19.9953,19.9953,6400.0
2012-05-31 13:00:00,30.08,30.13,30.07,30.13,9600.0,19.9953,20.0285,19.9886,20.0285,9600.0
2012-05-31 13:05:00,30.13,30.19,30.13,30.15,31100.0,20.0285,20.0684,20.0285,20.0418,31100.0
2012-05-31 13:10:00,30.15,30.15,30.11,30.13,33500.0,20.0418,20.0418,20.0152,20.0285,33500.0
2012-05-31 13:15:00,30.13,30.17,30.13,30.13,30800.0,20.0285,20.0551,20.0285,20.0285,30800.0
2012-05-31 13:20:00,30.14,30.15,30.09,30.09,13000.0,20.0352,20.0418,20.0019,20.0019,13000.0
2012-05-31 13:25:00,30.09,30.1,30.08,30.09,20500.0,20.0019,20.0086,19.9953,20.0019,20500.0
2012-05-31 13:30:00,30.08,30.12,30.08,30.11,20800.0,19.9953,20.0219,19.9953,20.0152,20800.0
2012-05-31 13:35:00,30.1,30.1,30.05,30.06,38800.0,20.0086,20.0086,19.9753,19.982,38800.0
2012-05-31 13:40:00,30.05,30.05,30.01,30.05,14000.0,19.9753,19.9753,19.9487,19.9753,14000.0
2012-05-31 13:45:00,30.05,30.05,30.01,30.03,14400.0,19.9753,19.9753,19.9487,19.962,14400.0
2012-05-31 13:50:00,30.02,30.02,29.98,29.98,13000.0,19.9554,19.9554,19.9288,19.9288,13000.0
2012-05-31 13:55:00,29.99,30.0,29.99,29.99,13500.0,19.9354,19.9421,19.9354,19.9354,13500.0
2012-05-31 14:00:00,30.0,30.04,30.0,30.04,10100.0,19.9421,19.9687,19.9421,19.9687,10100.0
2012-05-31 14:05:00,30.04,30.05,30.02,30.04,11800.0,19.9687,19.9753,19.9554,19.9687,11800.0
2012-05-31 14:10:00,30.04,30.07,30.03,30.03,20900.0,19.9687,19.9886,19.962,19.962,20900.0
2012-05-31 14:15:00,30.03,30.05,30.01,30.01,16000.0,19.962,19.9753,19.9487,19.9487,16000.0
2012-05-31 14:20:00,30.02,30.02,29.99,30.0,17500.0,19.9554,19.9554,19.9354,19.9421,17500.0
2012-05-31 14:25:00,30.0,30.05,29.99,30.02,17500.0,19.9421,19.9753,19.9354,19.9554,17500.0
2012-05-31 14:30:00,30.02,30.02,29.99,30.02,35400.0,19.9554,19.9554,19.9354,19.9554,35400.0
2012-05-31 14:35:00,30.01,30.03,30.01,30.02,28600.0,19.9487,19.962,19.9487,19.9554,28600.0
2012-05-31 14:40:00,30.02,30.04,30.01,30.03,17600.0,19.9554,19.9687,19.9487,19.962,17600.0
2012-05-31 14:45:00,30.03,30.03,30.0,30.01,14000.0,19.962,19.962,19.9421,19.9487,14000.0
2012-05-31 14:50:00,30.01,30.01,29.98,29.99,16900.0,19.9487,19.9487,19.9288,19.9354,16900.0
2012-05-31 14:55:00,29.99,30.05,29.98,30.04,31800.0,19.9354,19.9753,19.9288,19.9687,31800.0
2012-05-31 15:00:00,30.04,30.04,30.0,30.01,21600.0,19.9687,19.9687,19.9421,19.9487,21600.0
2012-05-31 15:05:00,30.01,30.04,30.01,30.02,37700.0,19.9487,19.9687,19.9487,19.9554,37700.0
2012-05-31 15:10:00,30.02,30.05,30.02,30.05,27300.0,19.9554,19.9753,19.9554,19.9753,27300.0
2012-05-31 15:15:00,30.05,30.06,30.04,30.04,35900.0,19.9753,19.982,19.9687,19.9687,35900.0
2012-05-31 15:20:00,30.04,30.06,30.03,30.05,28100.0,19.9687,19.982,19.962,19.9753,28100.0
2012-05-31 15:25:00,30.05,30.16,30.05,30.14,73100.0,19.9753,20.0485,19.9753,20.0352,73100.0
2012-05-31 15:30:00,30.15,30.16,30.13,30.16,29300.0,20.0418,20.0485,20.0285,20.0485,29300.0
2012-05-31 15:35:00,30.16,30.22,30.16,30.21,47900.0,20.0485,20.0883,20.0485,20.0817,47900.0
2012-05-31 15:40:00,30.2,30.21,30.17,30.17,16700.0,20.075,20.0817,20.0551,20.0551,16700.0
2012-05-31 15:45:00,30.17,30.17,30.09,30.11,85900.0,20.0551,20.0551,20.0019,20.0152,85900.0
2012-05-31 15:50:00,30.1,30.1,29.98,29.99,197400.0,20.0086,20.0086,19.9288,19.9354,197400.0
2012-05-31 15:55:00,29.99,30.05,29.97,29.98,571200.0,19.9354,19.9753,19.9222,19.9288,571200.0
2012-06-01 09:30:00,29.49,29.73,29.42,29.64,108800.0,19.6031,19.7626,19.5565,19.7028,108800.0
2012-06-01 09:35:00,29.64,29.67,29.55,29.57,57700.0,19.7028,19.7227,19.643,19.6563,57700.0
2012-06-01 09:40:00,29.56,29.58,29.48,29.48,45600.0,19.6496,19.6629,19.5964,19.5964,45600.0
2012-06-01 09:45:00,29.48,29.48,29.4,29.43,88500.0,19.5964,19.5964,19.5433,19.5632,88500.0
2012-06-01 09:50:00,29.43,29.5,29.41,29.42,65800.0,19.5632,19.6097,19.5499,19.5565,65800.0
2012-06-01 09:55:00,29.42,29.43,29.34,29.37,76200.0,19.5565,19.5632,19.5034,19.5233,76200.0
2012-06-01 10:00:00,29.38,29.49,29.36,29.47,48100.0,19.53,19.6031,19.5167,19.5898,48100.0
2012-06-01 10:05:00,29.48,29.5,29.45,29.5,57200.0,19.5964,19.6097,19.5765,19.6097,57200.0
2012-06-01 10:10:00,29.5,29.51,29.43,29.43,91700.0,19.6097,19.6164,19.5632,19.5632,91700.0
2012-06-01 10:15:00,29.44,29.46,29.39,29.4,52000.0,19.5698,19.5831,19.5366,19.5433,52000.0
2012-06-01 10:20:00,29.4,29.41,29.36,29.41,45600.0,19.5433,19.5499,19.5167,19.5499,45600.0
2012-06-01 10:25:00,29.4,29.41,29.37,29.39,23100.0,19.5433,19.5499,19.5233,19.5366,23100.0
2012-06-01 10:30:00,29.38,29.39,29.33,29.36,61400.0,19.53,19.5366,19.4967,19.5167,61400.0
2012-06-01 10:35:00,29.36,29.37,29.32,29.34,25700.0,19.5167,19.5233,19.4901,19.5034,25700.0
2012-06-01 10:40:00,29.34,29.37,29.33,29.37,19800.0,19.5034,19.5233,19.4967,19.5233,19800.0
2012-06-01 10:45:00,29.36,29.42,29.36,29.42,15400.0,19.5167,19.5565,19.5167,19.5565,15400.0
2012-06-01 10:50:00,29.42,29.42,29.39,29.39,43800.0,19.5565,19.5565,19.5366,19.5366,43800.0
2012-06-01 10:55:00,29.38,29.43,29.37,29.38,52200.0,19.53,19.5632,19.5233,19.53,52200.0
2012-06-01 11:00:00,29.38,29.38,29.35,29.37,24600.0,19.53,19.53,19.51,19.5233,24600.0
2012-06-01 11:05:00,29.37,29.37,29.33,29.33,36400.0,19.5233,19.5233,19.4967,19.4967,36400.0
2012-06-01 11:10:00,29.33,29.36,29.31,29.36,32800.0,19.4967,19.5167,19.4834,19.5167,32800.0
2012-06-01 11:15:00,29.36,29.38,29.35,29.38,29200.0,19.5167,19.53,19.51,19.53,29200.0
2012-06-01 11:20:00,29.38,29.38,29.35,29.36,18700.0,19.53,19.53,19.51,19.5167,18700.0
2012-06-01 11:25:00,29.35,29.38,29.35,29.37,22900.0,19.51,19.53,19.51,19.5233,22900.0
2012-06-01 11:30:00,29.37,29.37,29.28,29.3,35000.0,19.5233,19.5233,19.4635,19.4768,35000.0
2012-06-01 11:35:00,29.3,29.34,29.29,29.31,23800.0,19.4768,19.5034,19.4701,19.4834,23800.0
2012-06-01 11:40:00,29.31,29.31,29.27,29.27,14600.0,19.4834,19.4834,19.4568,19.4568,14600.0
2012-06-01 11:45:00,29.28,29.28,29.26,29.27,36300.0,19.4635,19.4635,19.4502,19.4568,36300.0
2012-06-01 11:50:00,29.26,29.28,29.23,29.26,63200.0,19.4502,19.4635,19.4302,19.4502,63200.0
2012-06-01 11:55:00,29.27,29.27,29.25,29.25,26300.0,19.4568,19.4568,19.4435,19.4435,26300.0
2012-06-01 12:00:00,29.25,29.26,29.24,29.26,27800.0,19.4435,19.4502,19.4369,19.4502,27800.0
2012-06-01 12:05:00,29.27,29.29,29.27,29.28,24800.0,19.4568,19.4701,19.4568,19.4635,24800.0
2012-06-01 12:10:00,29.29,29.33,29.28,29.32,31200.0,19.4701,19.4967,19.4635,19.4901,31200.0
2012-06-01 12:15:00,29.32,29.32,29.3,29.3,11900.0,19.4901,19.4901,19.4768,19.4768,11900.0
2012-06-01 12:20:00,29.3,29.31,29.26,29.27,19500.0,19.4768,19.4834,19.4502,19.4568,19500.0
2012-06-01 12:25:00,29.27,29.27,29.23,29.24,17300.0,19.4568,19.4568,19.4302,19.4369,17300.0
2012-06-01 12:30:00,29.24,29.24,29.22,29.23,17300.0,19.4369,19.4369,19.4236,19.4302,17300.0
2012-06-01 12:35:00,29.22,29.25,29.22,29.23,57200.0,19.4236,19.4435,19.4236,19.4302,57200.0
2012-06-01 12:40:00,29.22,29.24,29.21,29.21,22100.0,19.4236,19.4369,19.417,19.417,22100.0
2012-06-01 12:45:00,29.21,29.24,29.21,29.22,18500.0,19.417,19.4369,19.417,19.4236,18500.0
2012-06-01 12:50:00,29.23,29.23,29.22,29.22,8300.0,19.4302,19.4302,19.4236,19.4236,8300.0
2012-06-01 12:55:00,29.22,29.24,29.22,29.23,39500.0,19.4236,19.4369,19.4236,19.4302,39500.0
2012-06-01 13:00:00,29.22,29.23,29.2,29.23,47500.0,19.4236,19.4302,19.4103,19.4302,47500.0
2012-06-01 13:05:00,29.22,29.23,29.21,29.21,35100.0,19.4236,19.4302,19.417,19.417,35100.0
2012-06-01 13:10:00,29.22,29.23,29.21,29.23,25600.0,19.4236,19.4302,19.417,19.4302,25600.0
2012-06-01 13:15:00,29.23,29.23,29.21,29.23,41700.0,19.4302,19.4302,19.417,19.4302,41700.0
2012-06-01 13:20:00,29.23,29.23,29.21,29.22,31800.0,19.4302,19.4302,19.417,19.4236,31800.0
2012-06-01 13:25:00,29.22,29.23,29.2,29.21,17200.0,19.4236,19.4302,19.4103,19.417,17200.0
2012-06-01 13:30:00,29.2,29.21,29.18,29.18,47500.0,19.4103,19.417,19.397,19.397,47500.0
2012-06-01 13:35:00,29.18,29.21,29.16,29.16,43900.0,19.397,19.417,19.3837,19.3837,43900.0
2012-06-01 13:40:00,29.16,29.23,29.15,29.23,28200.0,19.3837,19.4302,19.3771,19.4302,28200.0
2012-06-01 13:45:00,29.23,29.24,29.22,29.24,22500.0,19.4302,19.4369,19.4236,19.4369,22500.0
2012-06-01 13:50:00,29.23,29.24,29.21,29.21,26400.0,19.4302,19.4369,19.417,19.417,26400.0
2012-06-01 13:55:00,29.21,29.23,29.21,29.23,34800.0,19.417,19.4302,19.417,19.4302,34800.0
2012-06-01 14:00:00,29.23,29.24,29.19,29.2,32000.0,19.4302,19.4369,19.4037,19.4103,32000.0
2012-06-01 14:05:00,29.19,29.21,29.17,29.2,39400.0,19.4037,19.417,19.3904,19.4103,39400.0
2012-06-01 14:10:00,29.2,29.21,29.19,29.19,25800.0,19.4103,19.417,19.4037,19.4037,25800.0
2012-06-01 14:15:00,29.2,29.23,29.19,29.21,55300.0,19.4103,19.4302,19.4037,19.417,55300.0
2012-06-01 14:20:00,29.22,29.31,29.21,29.3,81600.0,19.4236,19.4834,19.417,19.4768,81600.0
2012-06-01 14:25:00,29.3,29.33,29.29,29.33,59100.0,19.4768,19.4967,19.4701,19.4967,59100.0
2012-06-01 14:30:00,29.33,29.35,29.32,29.35,43000.0,19.4967,19.51,19.4901,19.51,43000.0
2012-06-01 14:35:00,29.35,29.38,29.32,29.37,38600.0,19.51,19.53,19.4901,19.5233,38600.0
2012-06-01 14:40:00,29.38,29.38,29.34,29.36,33500.0,19.53,19.53,19.5034,19.5167,33500.0
2012-06-01 14:45:00,29.35,29.36,29.33,29.36,31100.0,19.51,19.5167,19.4967,19.5167,31100.0
2012-06-01 14:50:00,29.35,29.36,29.32,29.32,41200.0,19.51,19.5167,19.4901,19.4901,41200.0
2012-06-01 14:55:00,29.32,29.33,29.31,29.31,38300.0,19.4901,19.4967,19.4834,19.4834,38300.0
2012-06-01 15:00:00,29.31,29.34,29.3,29.32,33900.0,19.4834,19.5034,19.4768,19.4901,33900.0
2012-06-01 15:05:00,29.32,29.34,29.3,29.34,33000.0,19.4901,19.5034,19.4768,19.5034,33000.0
2012-06-01 15:10:00,29.34,29.36,29.3,29.32,46700.0,19.5034,19.5167,19.4768,19.4901,46700.0
2012-06-01 15:15:00,29.31,29.32,29.25,29.26,38400.0,19.4834,19.4901,19.4435,19.4502,38400.0
2012-06-01 15:20:00,29.26,29.26,29.25,29.25,18600.0,19.4502,19.4502,19.4435,19.4435,18600.0
2012-06-01 15:25:00,29.26,29.33,29.25,29.32,71000.0,19.4502,19.4967,19.4435,19.4901,71000.0
2012-06-01 15:30:00,29.32,29.35,29.27,29.29,58600.0,19.4901,19.51,19.4568,19.4701,58600.0
2012-06-01 15:35:00,29.3,29.31,29.27,29.27,60100.0,19.4768,19.4834,19.4568,19.4568,60100.0
2012-06-01 15:40:00,29.27,29.29,29.24,29.27,149100.0,19.4568,19.4701,19.4369,19.4568,149100.0
2012-06-01 15:45:00,29.27,29.29,29.27,29.27,57700.0,19.4568,19.4701,19.4568,19.4568,57700.0
2012-06-01 15:50:00,29.28,29.3,29.27,29.27,77100.0,19.4635,19.4768,19.4568,19.4568,77100.0
2012-06-01 15:55:00,29.28,29.3,29.26,29.26,152900.0,19.4635,19.4768,19.4502,19.4502,152900.0
2012-06-04 09:30:00,29.34,29.44,29.32,29.37,53700.0,19.5034,19.5698,19.4901,19.5233,53700.0
2012-06-04 09:35:00,29.41,29.56,29.39,29.52,59800.0,19.5499,19.6496,19.5366,19.623,59800.0
2012-06-04 09:40:00,29.52,29.53,29.41,29.41,35600.0,19.623,19.6297,19.5499,19.5499,35600.0
2012-06-04 09:45:00,29.41,29.42,29.31,29.36,20800.0,19.5499,19.5565,19.4834,19.5167,20800.0
2012-06-04 09:50:00,29.36,29.37,29.33,29.35,17600.0,19.5167,19.5233,19.4967,19.51,17600.0
2012-06-04 09:55:00,29.34,29.4,29.3,29.37,36700.0,19.5034,19.5433,19.4768,19.5233,36700.0
2012-06-04 10:00:00,29.37,29.39,29.34,29.37,39800.0,19.5233,19.5366,19.5034,19.5233,39800.0
2012-06-04 10:05:00,29.36,29.36,29.33,29.35,34300.0,19.5167,19.5167,19.4967,19.51,34300.0
2012-06-04 10:10:00,29.35,29.44,29.34,29.43,29400.0,19.51,19.5698,19.5034,19.5632,29400.0
2012-06-04 10:15:00,29.44,29.44,29.39,29.41,50900.0,19.5698,19.5698,19.5366,19.5499,50900.0
2012-06-04 10:20:00,29.41,29.42,29.39,29.4,33500.0,19.5499,19.5565,19.5366,19.5433,33500.0
2012-06-04 10:25:00,29.41,29.42,29.36,29.37,35300.0,19.5499,19.5565,19.5167,19.5233,35300.0
2012-06-04 10:30:00,29.37,29.39,29.33,29.36,18700.0,19.5233,19.5366,19.4967,19.5167,18700.0
2012-06-04 10:35:00,29.34,29.4,29.34,29.36,16500.0,19.5034,19.5433,19.5034,19.5167,16500.0
2012-06-04 10:40:00,29.37,29.39,29.33,29.34,24300.0,19.5233,19.5366,19.4967,19.5034,24300.0
2012-06-04 10:45:00,29.34,29.34,29.29,29.3,18400.0,19.5034,19.5034,19.4701,19.4768,18400.0
2012-06-04 10:50:00,29.3,29.33,29.3,29.3,8400.0,19.4768,19.4967,19.4768,19.4768,8400.0
2012-06-04 10:55:00,29.3,29.36,29.3,29.34,18500.0,19.4768,19.5167,19.4768,19.5034,18500.0
2012-06-04 11:00:00,29.34,29.35,29.33,29.33,15400.0,19.5034,19.51,19.4967,19.4967,15400.0
2012-06-04 11:05:00,29.32,29.33,29.29,29.31,25400.0,19.4901,19.4967,19.4701,19.4834,25400.0
2012-06-04 11:10:00,29.32,29.34,29.3,29.31,11500.0,19.4901,19.5034,19.4768,19.4834,11500.0
2012-06-04 11:15:00,29.33,29.34,29.3,29.31,13200.0,19.4967,19.5034,19.4768,19.4834,13200.0
2012-06-04 11:20:00,29.3,29.33,29.3,29.33,10400.0,19.4768,19.4967,19.4768,19.4967,10400.0
2012-06-04 11:25:00,29.33,29.33,29.29,29.29,8700.0,19.4967,19.4967,19.4701,19.4701,8700.0
2012-06-04 11:30:00,29.28,29.31,29.27,29.29,12400.0,19.4635,19.4834,19.4568,19.4701,12400.0
2012-06-04 11:35:00,29.28,29.3,29.26,29.3,11000.0,19.4635,19.4768,19.4502,19.4768,11000.0
2012-06-04 11:40:00,29.29,29.3,29.26,29.27,13000.0,19.4701,19.4768,19.4502,19.4568,13000.0
2012-06-04 11:45:00,29.27,29.3,29.27,29.28,10300.0,19.4568,19.4768,19.4568,19.4635,10300.0
2012-06-04 11:50:00,29.28,29.28,29.26,29.27,11700.0,19.4635,19.4635,19.4502,19.4568,11700.0
2012-06-04 11:55:00,29.28,29.29,29.27,29.27,7700.0,19.4635,19.4701,19.4568,19.4568,7700.0
2012-06-04 12:00:00,29.26,29.28,29.25,29.26,12300.0,19.4502,19.4635,19.4435,19.4502,12300.0
2012-06-04 12:05:00,29.26,29.27,29.25,29.25,13700.0,19.4502,19.4568,19.4435,19.4435,13700.0
2012-06-04 12:10:00,29.25,29.26,29.19,29.19,22700.0,19.4435,19.4502,19.4037,19.4037,22700.0
2012-06-04 12:15:00,29.2,29.2,29.18,29.19,12300.0,19.4103,19.4103,19.397,19.4037,12300.0
2012-06-04 12:20:00,29.19,29.2,29.18,29.18,14800.0,19.4037,19.4103,19.397,19.397,14800.0
2012-06-04 12:25:00,29.18,29.2,29.16,29.16,12900.0,19.397,19.4103,19.3837,19.3837,12900.0
2012-06-04 12:30:00,29.17,29.17,29.15,29.17,6700.0,19.3904,19.3904,19.3771,19.3904,6700.0
2012-06-04 12:35:00,29.16,29.17,29.15,29.16,28000.0,19.3837,19.3904,19.3771,19.3837,28000.0
2012-06-04 12:40:00,29.17,29.17,29.16,29.17,10300.0,19.3904,19.3904,19.3837,19.3904,10300.0
2012-06-04 12:45:00,29.16,29.17,29.16,29.17,10600.0,19.3837,19.3904,19.3837,19.3904,10600.0
2012-06-04 12:50:00,29.16,29.16,29.14,29.16,9000.0,19.3837,19.3837,19.3704,19.3837,9000.0
2012-06-04 12:55:00,29.15,29.17,29.12,29.14,35800.0,19.3771,19.3904,19.3571,19.3704,35800.0
2012-06-04 13:00:00,29.14,29.2,29.14,29.2,14300.0,19.3704,19.4103,19.3704,19.4103,14300.0
2012-06-04 13:05:00,29.2,29.21,29.17,29.17,10500.0,19.4103,19.417,19.3904,19.3904,10500.0
2012-06-04 13:10:00,29.18,29.19,29.17,29.19,4700.0,19.397,19.4037,19.3904,19.4037,4700.0
2012-06-04 13:15:00,29.19,29.21,29.15,29.15,21600.0,19.4037,19.417,19.3771,19.3771,21600.0
2012-06-04 13:20:00,29.15,29.16,29.13,29.14,7100.0,19.3771,19.3837,19.3638,19.3704,7100.0
2012-06-04 13:25:00,29.14,29.16,29.13,29.15,9100.0,19.3704,19.3837,19.3638,19.3771,9100.0
2012-06-04 13:30:00,29.15,29.19,29.14,29.19,8400.0,19.3771,19.4037,19.3704,19.4037,8400.0
2012-06-04 13:35:00,29.18,29.26,29.18,29.25,15200.0,19.397,19.4502,19.397,19.4435,15200.0
2012-06-04 13:40:00,29.25,29.27,29.25,29.26,10500.0,19.4435,19.4568,19.4435,19.4502,10500.0
2012-06-04 13:45:00,29.25,29.25,29.22,29.23,5700.0,19.4435,19.4435,19.4236,19.4302,5700.0
2012-06-04 13:50:00,29.23,29.24,29.18,29.2,29900.0,19.4302,19.4369,19.397,19.4103,29900.0
2012-06-04 13:55:00,29.19,29.2,29.17,29.2,17100.0,19.4037,19.4103,19.3904,19.4103,17100.0
2012-06-04 14:00:00,29.2,29.2,29.16,29.2,23800.0,19.4103,19.4103,19.3837,19.4103,23800.0
2012-06-04 14:05:00,29.21,29.21,29.18,29.19,13100.0,19.417,19.417,19.397,19.4037,13100.0
2012-06-04 14:10:00,29.19,29.22,29.18,29.2,15500.0,19.4037,19.4236,19.397,19.4103,15500.0
2012-06-04 14:15:00,29.2,29.26,29.2,29.25,26500.0,19.4103,19.4502,19.4103,19.4435,26500.0
2012-06-04 14:20:00,29.24,29.28,29.24,29.28,13400.0,19.4369,19.4635,19.4369,19.4635,13400.0
2012-06-04 14:25:00,29.27,29.3,29.26,29.29,16500.0,19.4568,19.4768,19.4502,19.4701,16500.0
2012-06-04 14:30:00,29.28,29.34,29.26,29.34,32700.0,19.4635,19.5034,19.4502,19.5034,32700.0
2012-06-04 14:35:00,29.35,29.4,29.35,29.35,46900.0,19.51,19.5433,19.51,19.51,46900.0
2012-06-04 14:40:00,29.35,29.37,29.33,29.35,16800.0,19.51,19.5233,19.4967,19.51,16800.0
2012-06-04 14:45:00,29.35,29.37,29.34,29.34,10100.0,19.51,19.5233,19.5034,19.5034,10100.0
2012-06-04 14:50:00,29.33,29.36,29.33,29.36,23400.0,19.4967,19.5167,19.4967,19.5167,23400.0
2012-06-04 14:55:00,29.35,29.36,29.3,29.3,16800.0,19.51,19.5167,19.4768,19.4768,16800.0
2012-06-04 15:00:00,29.29,29.31,29.29,29.31,20000.0,19.4701,19.4834,19.4701,19.4834,20000.0
2012-06-04 15:05:00,29.31,29.32,29.3,29.3,13100.0,19.4834,19.4901,19.4768,19.4768,13100.0
2012-06-04 15:10:00,29.31,29.32,29.28,29.31,36700.0,19.4834,19.4901,19.4635,19.4834,36700.0
2012-06-04 15:15:00,29.3,29.32,29.27,29.32,37000.0,19.4768,19.4901,19.4568,19.4901,37000.0
2012-06-04 15:20:00,29.31,29.32,29.29,29.32,28900.0,19.4834,19.4901,19.4701,19.4901,28900.0
2012-06-04 15:25:00,29.31,29.35,29.28,29.35,30900.0,19.4834,19.51,19.4635,19.51,30900.0
2012-06-04 15:30:00,29.34,29.35,29.3,29.32,39800.0,19.5034,19.51,19.4768,19.4901,39800.0
2012-06-04 15:35:00,29.32,29.33,29.3,29.32,22300.0,19.4901,19.4967,19.4768,19.4901,22300.0
2012-06-04 15:40:00,29.33,29.35,29.31,29.34,39000.0,19.4967,19.51,19.4834,19.5034,39000.0
2012-06-04 15:45:00,29.35,29.36,29.33,29.35,50500.0,19.51,19.5167,19.4967,19.51,50500.0
2012-06-04 15:50:00,29.36,29.4,29.36,29.37,77400.0,19.5167,19.5433,19.5167,19.5233,77400.0
2012-06-04 15:55:00,29.38,29.4,29.36,29.38,99600.0,19.53,19.5433,19.5167,19.53,99600.0
2012-06-05 09:30:00,29.32,29.4,29.26,29.33,34800.0,19.4901,19.5433,19.4502,19.4967,34800.0
2012-06-05 09:35:00,29.33,29.39,29.26,29.26,14800.0,19.4967,19.5366,19.4502,19.4502,14800.0
2012-06-05 09:40:00,29.25,29.3,29.23,29.27,17700.0,19.4435,19.4768,19.4302,19.4568,17700.0
2012-06-05 09:45:00,29.29,29.36,29.29,29.36,17200.0,19.4701,19.5167,19.4701,19.5167,17200.0
2012-06-05 09:50:00,29.35,29.35,29.3,29.31,19000.0,19.51,19.51,19.4768,19.4834,19000.0
2012-06-05 09:55:00,29.32,29.35,29.31,29.34,15300.0,19.4901,19.51,19.4834,19.5034,15300.0
2012-06-05 10:00:00,29.35,29.46,29.34,29.38,40300.0,19.51,19.5831,19.5034,19.53,40300.0
2012-06-05 10:05:00,29.39,29.43,29.38,29.39,36500.0,19.5366,19.5632,19.53,19.5366,36500.0
2012-06-05 10:10:00,29.39,29.4,29.35,29.36,42900.0,19.5366,19.5433,19.51,19.5167,42900.0
2012-06-05 10:15:00,29.37,29.38,29.32,29.34,24800.0,19.5233,19.53,19.4901,19.5034,24800.0
2012-06-05 10:20:00,29.34,29.37,29.32,29.36,21600.0,19.5034,19.5233,19.4901,19.5167,21600.0
2012-06-05 10:25:00,29.36,29.39,29.34,29.36,13100.0,19.5167,19.5366,19.5034,19.5167,13100.0
2012-06-05 10:30:00,29.37,29.38,29.33,29.34,15700.0,19.5233,19.53,19.4967,19.5034,15700.0
2012-06-05 10:35:00,29.34,29.35,29.32,29.34,21500.0,19.5034,19.51,19.4901,19.5034,21500.0
2012-06-05 10:40:00,29.33,29.34,29.32,29.33,21100.0,19.4967,19.5034,19.4901,19.4967,21100.0
2012-06-05 10:45:00,29.33,29.34,29.28,29.29,39000.0,19.4967,19.5034,19.4635,19.4701,39000.0
2012-06-05 10:50:00,29.28,29.29,29.24,29.26,22600.0,19.4635,19.4701,19.4369,19.4502,22600.0
2012-06-05 10:55:00,29.26,29.27,29.19,29.21,35400.0,19.4502,19.4568,19.4037,19.417,35400.0
2012-06-05 11:00:00,29.21,29.22,29.2,29.2,11700.0,19.417,19.4236,19.4103,19.4103,11700.0
2012-06-05 11:05:00,29.21,29.26,29.21,29.25,7300.0,19.417,19.4502,19.417,19.4435,7300.0
2012-06-05 11:10:00,29.25,29.31,29.25,29.31,12600.0,19.4435,19.4834,19.4435,19.4834,12600.0
2012-06-05 11:15:00,29.32,29.34,29.3,29.34,5400.0,19.4901,19.5034,19.4768,19.5034,5400.0
2012-06-05 11:20:00,29.34,29.34,29.31,29.32,13900.0,19.5034,19.5034,19.4834,19.4901,13900.0
2012-06-05 11:25:00,29.32,29.34,29.3,29.3,7100.0,19.4901,19.5034,19.4768,19.4768,7100.0
2012-06-05 11:30:00,29.29,29.36,29.29,29.32,21700.0,19.4701,19.5167,19.4701,19.4901,21700.0
2012-06-05 11:35:00,29.32,29.34,29.26,29.27,32000.0,19.4901,19.5034,19.4502,19.4568,32000.0
2012-06-05 11:40:00,29.26,29.27,29.23,29.25,11500.0,19.4502,19.4568,19.4302,19.4435,11500.0
2012-06-05 11:45:00,29.26,29.28,29.26,29.27,8900.0,19.4502,19.4635,19.4502,19.4568,8900.0
2012-06-05 11:50:00,29.27,29.28,29.24,29.24,19900.0,19.4568,19.4635,19.4369,19.4369,19900.0
2012-06-05 11:55:00,29.24,29.26,29.23,29.23,9100.0,19.4369,19.4502,19.4302,19.4302,9100.0
2012-06-05 12:00:00,29.24,29.29,29.24,29.28,12100.0,19.4369,19.4701,19.4369,19.4635,12100.0
2012-06-05 12:05:00,29.29,29.33,29.28,29.3,16800.0,19.4701,19.4967,19.4635,19.4768,16800.0
2012-06-05 12:10:00,29.3,29.33,29.29,29.31,22400.0,19.4768,19.4967,19.4701,19.4834,22400.0
2012-06-05 12:15:00,29.3,29.31,29.28,29.3,12900.0,19.4768,19.4834,19.4635,19.4768,12900.0
2012-06-05 12:20:00,29.29,29.35,29.29,29.34,21000.0,19.4701,19.51,19.4701,19.5034,21000.0
2012-06-05 12:25:00,29.33,29.35,29.31,29.33,17900.0,19.4967,19.51,19.4834,19.4967,17900.0
2012-06-05 12:30:00,29.34,29.4,29.34,29.39,29700.0,19.5034,19.5433,19.5034,19.5366,29700.0
2012-06-05 12:35:00,29.38,29.38,29.35,29.36,10600.0,19.53,19.53,19.51,19.5167,10600.0
2012-06-05 12:40:00,29.36,29.36,29.34,29.34,8600.0,19.5167,19.5167,19.5034,19.5034,8600.0
2012-06-05 12:45:00,29.35,29.35,29.3,29.31,14100.0,19.51,19.51,19.4768,19.4834,14100.0
2012-06-05 12:50:00,29.31,29.35,29.3,29.33,15600.0,19.4834,19.51,19.4768,19.4967,15600.0
2012-06-05 12:55:00,29.33,29.37,29.33,29.36,11900.0,19.4967,19.5233,19.4967,19.5167,11900.0
2012-06-05 13:00:00,29.36,29.37,29.34,29.36,9000.0,19.5167,19.5233,19.5034,19.5167,9000.0
2012-06-05 13:05:00,29.35,29.36,29.35,29.35,3300.0,19.51,19.5167,19.51,19.51,3300.0
2012-06-05 13:10:00,29.35,29.37,29.35,29.36,10900.0,19.51,19.5233,19.51,19.5167,10900.0
2012-06-05 13:15:00,29.35,29.36,29.33,29.35,20800.0,19.51,19.5167,19.4967,19.51,20800.0
2012-06-05 13:20:00,29.35,29.38,29.34,29.38,8400.0,19.51,19.53,19.5034,19.53,8400.0
2012-06-05 13:25:00,29.38,29.39,29.37,29.39,21200.0,19.53,19.5366,19.5233,19.5366,21200.0
2012-06-05 13:30:00,29.38,29.4,29.37,29.39,10700.0,19.53,19.5433,19.5233,19.5366,10700.0
2012-06-05 13:35:00,29.39,29.42,29.39,29.41,9400.0,19.5366,19.5565,19.5366,19.5499,9400.0
2012-06-05 13:40:00,29.39,29.44,29.39,29.42,12200.0,19.5366,19.5698,19.5366,19.5565,12200.0
2012-06-05 13:45:00,29.43,29.45,29.42,29.43,23800.0,19.5632,19.5765,19.5565,19.5632,23800.0
2012-06-05 13:50:00,29.43,29.47,29.42,29.44,16800.0,19.5632,19.5898,19.5565,19.5698,16800.0
2012-06-05 13:55:00,29.44,29.45,29.44,29.44,3500.0,19.5698,19.5765,19.5698,19.5698,3500.0
2012-06-05 14:00:00,29.44,29.46,29.43,29.44,12000.0,19.5698,19.5831,19.5632,19.5698,12000.0
2012-06-05 14:05:00,29.44,29.53,29.44,29.51,25000.0,19.5698,19.6297,19.5698,19.6164,25000.0
2012-06-05 14:10:00,29.51,29.51,29.48,29.5,12600.0,19.6164,19.6164,19.5964,19.6097,12600.0
2012-06-05 14:15:00,29.5,29.52,29.49,29.52,15100.0,19.6097,19.623,19.6031,19.623,15100.0
2012-06-05 14:20:00,29.52,29.52,29.49,29.51,12700.0,19.623,19.623,19.6031,19.6164,12700.0
2012-06-05 14:25:00,29.52,29.52,29.5,29.51,9600.0,19.623,19.623,19.6097,19.6164,9600.0
2012-06-05 14:30:00,29.5,29.53,29.5,29.53,21000.0,19.6097,19.6297,19.6097,19.6297,21000.0
2012-06-05 14:35:00,29.52,29.53,29.48,29.49,11700.0,19.623,19.6297,19.5964,19.6031,11700.0
2012-06-05 14:40:00,29.49,29.52,29.48,29.49,22400.0,19.6031,19.623,19.5964,19.6031,22400.0
2012-06-05 14:45:00,29.49,29.5,29.48,29.5,6500.0,19.6031,19.6097,19.5964,19.6097,6500.0
2012-06-05 14:50:00,29.5,29.52,29.49,29.52,5900.0,19.6097,19.623,19.6031,19.623,5900.0
2012-06-05 14:55:00,29.51,29.53,29.5,29.53,26900.0,19.6164,19.6297,19.6097,19.6297,26900.0
2012-06-05 15:00:00,29.53,29.56,29.53,29.54,15500.0,19.6297,19.6496,19.6297,19.6363,15500.0
2012-06-05 15:05:00,29.53,29.53,29.51,29.51,17900.0,19.6297,19.6297,19.6164,19.6164,17900.0
2012-06-05 15:10:00,29.51,29.52,29.49,29.51,18600.0,19.6164,19.623,19.6031,19.6164,18600.0
2012-06-05 15:15:00,29.51,29.52,29.49,29.52,19300.0,19.6164,19.623,19.6031,19.623,19300.0
2012-06-05 15:20:00,29.52,29.52,29.5,29.51,23200.0,19.623,19.623,19.6097,19.6164,23200.0
2012-06-05 15:25:00,29.52,29.52,29.5,29.5,17000.0,19.623,19.623,19.6097,19.6097,17000.0
2012-06-05 15:30:00,29.51,29.53,29.5,29.52,25000.0,19.6164,19.6297,19.6097,19.623,25000.0
2012-06-05 15:35:00,29.53,29.55,29.51,29.53,19300.0,19.6297,19.643,19.6164,19.6297,19300.0
2012-06-05 15:40:00,29.54,29.56,29.53,29.53,33200.0,19.6363,19.6496,19.6297,19.6297,33200.0
2012-06-05 15:45:00,29.53,29.54,29.49,29.52,32500.0,19.6297,19.6363,19.6031,19.623,32500.0
2012-06-05 15:50:00,29.52,29.55,29.51,29.54,75200.0,19.623,19.643,19.6164,19.6363,75200.0
2012-06-05 15:55:00,29.53,29.54,29.5,29.51,104700.0,19.6297,19.6363,19.6097,19.6164,104700.0
2012-06-06 09:30:00,29.73,29.8,29.69,29.78,42900.0,19.7626,19.8091,19.736,19.7959,42900.0
2012-06-06 09:35:00,29.8,29.81,29.74,29.74,22700.0,19.8091,19.8158,19.7693,19.7693,22700.0
2012-06-06 09:40:00,29.77,29.87,29.77,29.84,16500.0,19.7892,19.8557,19.7892,19.8357,16500.0
2012-06-06 09:45:00,29.84,29.91,29.84,29.87,12000.0,19.8357,19.8823,19.8357,19.8557,12000.0
2012-06-06 09:50:00,29.87,29.91,29.86,29.9,12800.0,19.8557,19.8823,19.849,19.8756,12800.0
2012-06-06 09:55:00,29.9,29.94,29.89,29.92,21100.0,19.8756,19.9022,19.869,19.8889,21100.0
2012-06-06 10:00:00,29.92,29.97,29.92,29.93,26600.0,19.8889,19.9222,19.8889,19.8956,26600.0
2012-06-06 10:05:00,29.94,29.99,29.93,29.98,19800.0,19.9022,19.9354,19.8956,19.9288,19800.0
2012-06-06 10:10:00,29.98,29.98,29.94,29.98,12300.0,19.9288,19.9288,19.9022,19.9288,12300.0
2012-06-06 10:15:00,29.98,29.98,29.94,29.94,19900.0,19.9288,19.9288,19.9022,19.9022,19900.0
2012-06-06 10:20:00,29.94,29.94,29.9,29.91,17700.0,19.9022,19.9022,19.8756,19.8823,17700.0
2012-06-06 10:25:00,29.91,29.93,29.9,29.93,18300.0,19.8823,19.8956,19.8756,19.8956,18300.0
2012-06-06 10:30:00,29.93,29.96,29.92,29.95,18300.0,19.8956,19.9155,19.8889,19.9089,18300.0
2012-06-06 10:35:00,29.95,29.98,29.94,29.96,38300.0,19.9089,19.9288,19.9022,19.9155,38300.0
2012-06-06 10:40:00,29.96,29.99,29.96,29.99,24400.0,19.9155,19.9354,19.9155,19.9354,24400.0
2012-06-06 10:45:00,29.98,29.99,29.97,29.99,8100.0,19.9288,19.9354,19.9222,19.9354,8100.0
2012-06-06 10:50:00,29.99,30.0,29.99,29.99,15200.0,19.9354,19.9421,19.9354,19.9354,15200.0
2012-06-06 10:55:00,30.0,30.01,29.99,30.0,23300.0,19.9421,19.9487,19.9354,19.9421,23300.0
2012-06-06 11:00:00,30.0,30.01,29.99,29.99,7900.0,19.9421,19.9487,19.9354,19.9354,7900.0
2012-06-06 11:05:00,29.98,30.0,29.98,30.0,15400.0,19.9288,19.9421,19.9288,19.9421,15400.0
2012-06-06 11:10:00,30.0,30.02,29.98,29.99,16600.0,19.9421,19.9554,19.9288,19.9354,16600.0
2012-06-06 11:15:00,29.99,29.99,29.96,29.97,10300.0,19.9354,19.9354,19.9155,19.9222,10300.0
2012-06-06 11:20:00,29.97,30.01,29.97,30.0,10900.0,19.9222,19.9487,19.9222,19.9421,10900.0
2012-06-06 11:25:00,30.0,30.03,30.0,30.03,8500.0,19.9421,19.962,19.9421,19.962,8500.0
2012-06-06 11:30:00,30.03,30.04,30.01,30.03,8300.0,19.962,19.9687,19.9487,19.962,8300.0
2012-06-06 11:35:00,30.03,30.05,30.03,30.05,8800.0,19.962,19.9753,19.962,19.9753,8800.0
2012-06-06 11:40:00,30.05,30.07,30.04,30.07,11500.0,19.9753,19.9886,19.9687,19.9886,11500.0
2012-06-06 11:45:00,30.07,30.09,30.07,30.09,3300.0,19.9886,20.0019,19.9886,20.0019,3300.0
2012-06-06 11:50:00,30.09,30.1,30.09,30.09,12500.0,20.0019,20.0086,20.0019,20.0019,12500.0
2012-06-06 11:55:00,30.09,30.1,30.09,30.1,11900.0,20.0019,20.0086,20.0019,20.0086,11900.0
2012-06-06 12:00:00,30.11,30.12,30.1,30.12,23900.0,20.0152,20.0219,20.0086,20.0219,23900.0
2012-06-06 12:05:00,30.12,30.12,30.1,30.12,6700.0,20.0219,20.0219,20.0086,20.0219,6700.0
2012-06-06 12:10:00,30.11,30.13,30.11,30.13,7500.0,20.0152,20.0285,20.0152,20.0285,7500.0
2012-06-06 12:15:00,30.12,30.14,30.12,30.12,14100.0,20.0219,20.0352,20.0219,20.0219,14100.0
2012-06-06 12:20:00,30.13,30.15,30.13,30.13,18800.0,20.0285,20.0418,20.0285,20.0285,18800.0
2012-06-06 12:25:00,30.14,30.14,30.12,30.13,14200.0,20.0352,20.0352,20.0219,20.0285,14200.0
2012-06-06 12:30:00,30.13,30.14,30.13,30.14,10700.0,20.0285,20.0352,20.0285,20.0352,10700.0
2012-06-06 12:35:00,30.14,30.15,30.13,30.15,6700.0,20.0352,20.0418,20.0285,20.0418,6700.0
2012-06-06 12:40:00,30.15,30.17,30.14,30.16,14200.0,20.0418,20.0551,20.0352,20.0485,14200.0
2012-06-06 12:45:00,30.16,30.17,30.16,30.17,3800.0,20.0485,20.0551,20.0485,20.0551,3800.0
2012-06-06 12:50:00,30.17,30.17,30.16,30.17,10600.0,20.0551,20.0551,20.0485,20.0551,10600.0
2012-06-06 12:55:00,30.17,30.18,30.17,30.18,7200.0,20.0551,20.0617,20.0551,20.0617,7200.0
2012-06-06 13:00:00,30.17,30.18,30.17,30.17,8500.0,20.0551,20.0617,20.0551,20.0551,8500.0
2012-06-06 13:05:00,30.17,30.19,30.17,30.17,8400.0,20.0551,20.0684,20.0551,20.0551,8400.0
2012-06-06 13:10:00,30.18,30.18,30.16,30.16,7800.0,20.0617,20.0617,20.0485,20.0485,7800.0
2012-06-06 13:15:00,30.16,30.17,30.15,30.16,7500.0,20.0485,20.0551,20.0418,20.0485,7500.0
2012-06-06 13:20:00,30.17,30.17,30.15,30.16,15200.0,20.0551,20.0551,20.0418,20.0485,15200.0
2012-06-06 13:25:00,30.16,30.18,30.15,30.17,6100.0,20.0485,20.0617,20.0418,20.0551,6100.0
2012-06-06 13:30:00,30.18,30.19,30.17,30.18,6800.0,20.0617,20.0684,20.0551,20.0617,6800.0
2012-06-06 13:35:00,30.19,30.19,30.18,30.18,1600.0,20.0684,20.0684,20.0617,20.0617,1600.0
2012-06-06 13:40:00,30.19,30.19,30.17,30.19,18000.0,20.0684,20.0684,20.0551,20.0684,18000.0
2012-06-06 13:45:00,30.19,30.21,30.18,30.21,18100.0,20.0684,20.0817,20.0617,20.0817,18100.0
2012-06-06 13:50:00,30.2,30.22,30.2,30.22,11500.0,20.075,20.0883,20.075,20.0883,11500.0
2012-06-06 13:55:00,30.21,30.22,30.21,30.21,11100.0,20.0817,20.0883,20.0817,20.0817,11100.0
2012-06-06 14:00:00,30.21,30.24,30.21,30.22,20700.0,20.0817,20.1016,20.0817,20.0883,20700.0
2012-06-06 14:05:00,30.21,30.23,30.2,30.2,20500.0,20.0817,20.095,20.075,20.075,20500.0
2012-06-06 14:10:00,30.19,30.21,30.19,30.2,16300.0,20.0684,20.0817,20.0684,20.075,16300.0
2012-06-06 14:15:00,30.19,30.2,30.18,30.2,9200.0,20.0684,20.075,20.0617,20.075,9200.0
2012-06-06 14:20:00,30.21,30.21,30.19,30.2,8200.0,20.0817,20.0817,20.0684,20.075,8200.0
2012-06-06 14:25:00,30.19,30.24,30.18,30.22,19400.0,20.0684,20.1016,20.0617,20.0883,19400.0
2012-06-06 14:30:00,30.22,30.25,30.21,30.25,12800.0,20.0883,20.1083,20.0817,20.1083,12800.0
2012-06-06 14:35:00,30.24,30.26,30.22,30.23,18400.0,20.1016,20.1149,20.0883,20.095,18400.0
2012-06-06 14:40:00,30.23,30.25,30.23,30.25,10900.0,20.095,20.1083,20.095,20.1083,10900.0
2012-06-06 14:45:00,30.25,30.26,30.24,30.25,8400.0,20.1083,20.1149,20.1016,20.1083,8400.0
2012-06-06 14:50:00,30.25,30.26,30.23,30.24,7900.0,20.1083,20.1149,20.095,20.1016,7900.0
2012-06-06 14:55:00,30.24,30.26,30.23,30.24,15800.0,20.1016,20.1149,20.095,20.1016,15800.0
2012-06-06 15:00:00,30.25,30.27,30.24,30.27,11300.0,20.1083,20.1216,20.1016,20.1216,11300.0
2012-06-06 15:05:00,30.27,30.27,30.25,30.26,20600.0,20.1216,20.1216,20.1083,20.1149,20600.0
2012-06-06 15:10:00,30.27,30.29,30.25,30.25,17800.0,20.1216,20.1349,20.1083,20.1083,17800.0
2012-06-06 15:15:00,30.26,30.27,30.24,30.25,14200.0,20.1149,20.1216,20.1016,20.1083,14200.0
2012-06-06 15:20:00,30.24,30.25,30.23,30.24,17600.0,20.1016,20.1083,20.095,20.1016,17600.0
2012-06-06 15:25:00,30.24,30.27,30.22,30.23,23000.0,20.1016,20.1216,20.0883,20.095,23000.0
2012-06-06 15:30:00,30.23,30.24,30.22,30.24,18400.0,20.095,20.1016,20.0883,20.1016,18400.0
2012-06-06 15:35:00,30.24,30.25,30.23,30.23,25200.0,20.1016,20.1083,20.095,20.095,25200.0
2012-06-06 15:40:00,30.22,30.26,30.21,30.26,23700.0,20.0883,20.1149,20.0817,20.1149,23700.0
2012-06-06 15:45:00,30.25,30.31,30.25,30.29,32500.0,20.1083,20.1482,20.1083,20.1349,32500.0
2012-06-06 15:50:00,30.29,30.36,30.28,30.36,104700.0,20.1349,20.1814,20.1282,20.1814,104700.0
2012-06-06 15:55:00,30.36,30.37,30.29,30.37,190600.0,20.1814,20.188,20.1349,20.188,190600.0
2012-06-07 09:30:00,30.7,30.7,30.59,30.65,57000.0,20.4074,20.4074,20.3343,20.3742,57000.0
2012-06-07 09:35:00,30.66,30.67,30.61,30.66,27300.0,20.3808,20.3875,20.3476,20.3808,27300.0
2012-06-07 09:40:00,30.64,30.67,30.6,30.65,24600.0,20.3675,20.3875,20.3409,20.3742,24600.0
2012-06-07 09:45:00,30.65,30.66,30.62,30.65,22900.0,20.3742,20.3808,20.3542,20.3742,22900.0
2012-06-07 09:50:00,30.65,30.73,30.64,30.72,46800.0,20.3742,20.4274,20.3675,20.4207,46800.0
2012-06-07 09:55:00,30.73,30.75,30.71,30.73,49400.0,20.4274,20.4406,20.4141,20.4274,49400.0
2012-06-07 10:00:00,30.72,30.74,30.67,30.72,69800.0,20.4207,20.434,20.3875,20.4207,69800.0
2012-06-07 10:05:00,30.72,30.76,30.71,30.73,31300.0,20.4207,20.4473,20.4141,20.4274,31300.0
2012-06-07 10:10:00,30.73,30.74,30.68,30.68,49800.0,20.4274,20.434,20.3941,20.3941,49800.0
2012-06-07 10:15:00,30.69,30.71,30.64,30.64,49900.0,20.4008,20.4141,20.3675,20.3675,49900.0
2012-06-07 10:20:00,30.63,30.72,30.63,30.7,45900.0,20.3609,20.4207,20.3609,20.4074,45900.0
2012-06-07 10:25:00,30.68,30.75,30.67,30.72,23900.0,20.3941,20.4406,20.3875,20.4207,23900.0
2012-06-07 10:30:00,30.71,30.71,30.66,30.66,29900.0,20.4141,20.4141,20.3808,20.3808,29900.0
2012-06-07 10:35:00,30.65,30.66,30.61,30.63,20600.0,20.3742,20.3808,20.3476,20.3609,20600.0
2012-06-07 10:40:00,30.63,30.66,30.6,30.62,25600.0,20.3609,20.3808,20.3409,20.3542,25600.0
2012-06-07 10:45:00,30.62,30.64,30.6,30.63,35400.0,20.3542,20.3675,20.3409,20.3609,35400.0
2012-06-07 10:50:00,30.62,30.67,30.62,30.67,18900.0,20.3542,20.3875,20.3542,20.3875,18900.0
2012-06-07 10:55:00,30.67,30.7,30.65,30.7,19000.0,20.3875,20.4074,20.3742,20.4074,19000.0
2012-06-07 11:00:00,30.7,30.73,30.68,30.73,19800.0,20.4074,20.4274,20.3941,20.4274,19800.0
2012-06-07 11:05:00,30.73,30.73,30.68,30.69,17100.0,20.4274,20.4274,20.3941,20.4008,17100.0
2012-06-07 11:10:00,30.68,30.68,30.62,30.63,27500.0,20.3941,20.3941,20.3542,20.3609,27500.0
2012-06-07 11:15:00,30.62,30.66,30.61,30.65,17500.0,20.3542,20.3808,20.3476,20.3742,17500.0
2012-06-07 11:20:00,30.65,30.71,30.65,30.7,13600.0,20.3742,20.4141,20.3742,20.4074,13600.0
2012-06-07 11:25:00,30.69,30.72,30.69,30.7,25300.0,20.4008,20.4207,20.4008,20.4074,25300.0
2012-06-07 11:30:00,30.7,30.71,30.68,30.7,19500.0,20.4074,20.4141,20.3941,20.4074,19500.0
2012-06-07 11:35:00,30.7,30.72,30.69,30.7,17700.0,20.4074,20.4207,20.4008,20.4074,17700.0
2012-06-07 11:40:00,30.71,30.72,30.7,30.72,17300.0,20.4141,20.4207,20.4074,20.4207,17300.0
2012-06-07 11:45:00,30.72,30.72,30.69,30.71,19900.0,20.4207,20.4207,20.4008,20.4141,19900.0
2012-06-07 11:50:00,30.72,30.76,30.72,30.76,47200.0,20.4207,20.4473,20.4207,20.4473,47200.0
2012-06-07 11:55:00,30.76,30.78,30.76,30.77,31800.0,20.4473,20.4606,20.4473,20.4539,31800.0
2012-06-07 12:00:00,30.77,30.79,30.76,30.78,75600.0,20.4539,20.4672,20.4473,20.4606,75600.0
2012-06-07 12:05:00,30.79,30.84,30.78,30.84,79300.0,20.4672,20.5005,20.4606,20.5005,79300.0
2012-06-07 12:10:00,30.83,30.85,30.82,30.85,18500.0,20.4938,20.5071,20.4872,20.5071,18500.0
2012-06-07 12:15:00,30.85,30.89,30.83,30.83,73400.0,20.5071,20.5337,20.4938,20.4938,73400.0
2012-06-07 12:20:00,30.83,30.85,30.8,30.82,27200.0,20.4938,20.5071,20.4739,20.4872,27200.0
2012-06-07 12:25:00,30.82,30.85,30.82,30.83,24800.0,20.4872,20.5071,20.4872,20.4938,24800.0
2012-06-07 12:30:00,30.83,30.84,30.8,30.82,29600.0,20.4938,20.5005,20.4739,20.4872,29600.0
2012-06-07 12:35:00,30.83,30.84,30.82,30.84,9800.0,20.4938,20.5005,20.4872,20.5005,9800.0
2012-06-07 12:40:00,30.84,30.84,30.79,30.8,28100.0,20.5005,20.5005,20.4672,20.4739,28100.0
2012-06-07 12:45:00,30.81,30.82,30.79,30.82,5600.0,20.4805,20.4872,20.4672,20.4872,5600.0
2012-06-07 12:50:00,30.81,30.83,30.81,30.82,11800.0,20.4805,20.4938,20.4805,20.4872,11800.0
2012-06-07 12:55:00,30.82,30.83,30.78,30.79,16700.0,20.4872,20.4938,20.4606,20.4672,16700.0
2012-06-07 13:00:00,30.79,30.81,30.78,30.8,8800.0,20.4672,20.4805,20.4606,20.4739,8800.0
2012-06-07 13:05:00,30.8,30.81,30.78,30.78,18500.0,20.4739,20.4805,20.4606,20.4606,18500.0
2012-06-07 13:10:00,30.79,30.8,30.78,30.8,7100.0,20.4672,20.4739,20.4606,20.4739,7100.0
2012-06-07 13:15:00,30.8,30.86,30.8,30.86,40800.0,20.4739,20.5138,20.4739,20.5138,40800.0
2012-06-07 13:20:00,30.86,30.9,30.85,30.9,30700.0,20.5138,20.5404,20.5071,20.5404,30700.0
2012-06-07 13:25:00,30.91,30.91,30.89,30.9,17600.0,20.547,20.547,20.5337,20.5404,17600.0
2012-06-07 13:30:00,30.9,30.9,30.86,30.86,16500.0,20.5404,20.5404,20.5138,20.5138,16500.0
2012-06-07 13:35:00,30.87,30.87,30.84,30.85,13500.0,20.5204,20.5204,20.5005,20.5071,13500.0
2012-06-07 13:40:00,30.85,30.86,30.85,30.86,21000.0,20.5071,20.5138,20.5071,20.5138,21000.0
2012-06-07 13:45:00,30.85,30.86,30.85,30.85,3200.0,20.5071,20.5138,20.5071,20.5071,3200.0
2012-06-07 13:50:00,30.85,30.86,30.79,30.79,25900.0,20.5071,20.5138,20.4672,20.4672,25900.0
2012-06-07 13:55:00,30.8,30.8,30.79,30.8,6900.0,20.4739,20.4739,20.4672,20.4739,6900.0
2012-06-07 14:00:00,30.8,30.8,30.78,30.79,25700.0,20.4739,20.4739,20.4606,20.4672,25700.0
2012-06-07 14:05:00,30.79,30.8,30.75,30.77,21700.0,20.4672,20.4739,20.4406,20.4539,21700.0
2012-06-07 14:10:00,30.77,30.78,30.77,30.78,14800.0,20.4539,20.4606,20.4539,20.4606,14800.0
2012-06-07 14:15:00,30.77,30.8,30.77,30.8,21800.0,20.4539,20.4739,20.4539,20.4739,21800.0
2012-06-07 14:20:00,30.79,30.82,30.79,30.79,21600.0,20.4672,20.4872,20.4672,20.4672,21600.0
2012-06-07 14:25:00,30.8,30.81,30.79,30.81,8100.0,20.4739,20.4805,20.4672,20.4805,8100.0
2012-06-07 14:30:00,30.8,30.8,30.76,30.77,26500.0,20.4739,20.4739,20.4473,20.4539,26500.0
2012-06-07 14:35:00,30.77,30.8,30.77,30.79,12600.0,20.4539,20.4739,20.4539,20.4672,12600.0
2012-06-07 14:40:00,30.8,30.82,30.79,30.81,11100.0,20.4739,20.4872,20.4672,20.4805,11100.0
2012-06-07 14:45:00,30.82,30.82,30.79,30.8,14400.0,20.4872,20.4872,20.4672,20.4739,14400.0
2012-06-07 14:50:00,30.8,30.8,30.77,30.77,22800.0,20.4739,20.4739,20.4539,20.4539,22800.0
2012-06-07 14:55:00,30.77,30.79,30.77,30.78,18000.0,20.4539,20.4672,20.4539,20.4606,18000.0
2012-06-07 15:00:00,30.78,30.79,30.76,30.78,22500.0,20.4606,20.4672,20.4473,20.4606,22500.0
2012-06-07 15:05:00,30.76,30.77,30.73,30.76,35100.0,20.4473,20.4539,20.4274,20.4473,35100.0
2012-06-07 15:10:00,30.77,30.8,30.76,30.79,31300.0,20.4539,20.4739,20.4473,20.4672,31300.0
2012-06-07 15:15:00,30.79,30.8,30.71,30.72,40600.0,20.4672,20.4739,20.4141,20.4207,40600.0
2012-06-07 15:20:00,30.73,30.75,30.7,30.73,42100.0,20.4274,20.4406,20.4074,20.4274,42100.0
2012-06-07 15:25:00,30.72,30.73,30.7,30.7,59300.0,20.4207,20.4274,20.4074,20.4074,59300.0
2012-06-07 15:30:00,30.7,30.71,30.67,30.69,46500.0,20.4074,20.4141,20.3875,20.4008,46500.0
2012-06-07 15:35:00,30.68,30.7,30.61,30.63,60900.0,20.3941,20.4074,20.3476,20.3609,60900.0
2012-06-07 15:40:00,30.62,30.67,30.62,30.66,33200.0,20.3542,20.3875,20.3542,20.3808,33200.0
2012-06-07 15:45:00,30.65,30.69,30.64,30.65,45000.0,20.3742,20.4008,20.3675,20.3742,45000.0
2012-06-07 15:50:00,30.66,30.67,30.6,30.65,87900.0,20.3808,20.3875,20.3409,20.3742,87900.0
2012-06-07 15:55:00,30.66,30.68,30.62,30.65,157600.0,20.3808,20.3941,20.3542,20.3742,157600.0
2012-06-08 09:30:00,30.69,30.71,30.61,30.69,45300.0,20.4008,20.4141,20.3476,20.4008,45300.0
2012-06-08 09:35:00,30.7,30.7,30.64,30.66,21600.0,20.4074,20.4074,20.3675,20.3808,21600.0
2012-06-08 09:40:00,30.64,30.64,30.57,30.59,19700.0,20.3675,20.3675,20.321,20.3343,19700.0
2012-06-08 09:45:00,30.59,30.63,30.59,30.61,11300.0,20.3343,20.3609,20.3343,20.3476,11300.0
2012-06-08 09:50:00,30.62,30.66,30.59,30.66,24500.0,20.3542,20.3808,20.3343,20.3808,24500.0
2012-06-08 09:55:00,30.66,30.71,30.66,30.67,16900.0,20.3808,20.4141,20.3808,20.3875,16900.0
2012-06-08 10:00:00,30.67,30.71,30.65,30.69,20300.0,20.3875,20.4141,20.3742,20.4008,20300.0
2012-06-08 10:05:00,30.7,30.74,30.68,30.68,25900.0,20.4074,20.434,20.3941,20.3941,25900.0
2012-06-08 10:10:00,30.67,30.68,30.64,30.68,20100.0,20.3875,20.3941,20.3675,20.3941,20100.0
2012-06-08 10:15:00,30.68,30.72,30.67,30.7,30900.0,20.3941,20.4207,20.3875,20.4074,30900.0
2012-06-08 10:20:00,30.69,30.74,30.67,30.74,39200.0,20.4008,20.434,20.3875,20.434,39200.0
2012-06-08 10:25:00,30.74,30.79,30.72,30.79,36400.0,20.434,20.4672,20.4207,20.4672,36400.0
2012-06-08 10:30:00,30.79,30.82,30.78,30.82,18400.0,20.4672,20.4872,20.4606,20.4872,18400.0
2012-06-08 10:35:00,30.83,30.87,30.83,30.84,25600.0,20.4938,20.5204,20.4938,20.5005,25600.0
2012-06-08 10:40:00,30.84,30.85,30.81,30.85,17400.0,20.5005,20.5071,20.4805,20.5071,17400.0
2012-06-08 10:45:00,30.86,30.89,30.85,30.88,20600.0,20.5138,20.5337,20.5071,20.5271,20600.0
2012-06-08 10:50:00,30.89,30.97,30.89,30.97,55200.0,20.5337,20.5869,20.5337,20.5869,55200.0
2012-06-08 10:55:00,30.96,30.99,30.96,30.98,25400.0,20.5802,20.6002,20.5802,20.5935,25400.0
2012-06-08 11:00:00,30.99,31.01,30.97,30.99,115600.0,20.6002,20.6135,20.5869,20.6002,115600.0
2012-06-08 11:05:00,31.0,31.0,30.92,30.92,20000.0,20.6068,20.6068,20.5537,20.5537,20000.0
2012-06-08 11:10:00,30.93,30.94,30.92,30.94,12600.0,20.5603,20.5669,20.5537,20.5669,12600.0
2012-06-08 11:15:00,30.94,30.94,30.91,30.92,16400.0,20.5669,20.5669,20.547,20.5537,16400.0
2012-06-08 11:20:00,30.92,30.95,30.91,30.93,14000.0,20.5537,20.5736,20.547,20.5603,14000.0
2012-06-08 11:25:00,30.93,30.95,30.92,30.94,12200.0,20.5603,20.5736,20.5537,20.5669,12200.0
2012-06-08 11:30:00,30.94,30.96,30.94,30.94,13700.0,20.5669,20.5802,20.5669,20.5669,13700.0
2012-06-08 11:35:00,30.95,30.96,30.94,30.96,15500.0,20.5736,20.5802,20.5669,20.5802,15500.0
2012-06-08 11:40:00,30.96,30.96,30.94,30.94,6700.0,20.5802,20.5802,20.5669,20.5669,6700.0
2012-06-08 11:45:00,30.94,30.97,30.94,30.97,23500.0,20.5669,20.5869,20.5669,20.5869,23500.0
2012-06-08 11:50:00,30.96,30.97,30.94,30.95,19000.0,20.5802,20.5869,20.5669,20.5736,19000.0
2012-06-08 11:55:00,30.95,30.96,30.92,30.93,18300.0,20.5736,20.5802,20.5537,20.5603,18300.0
2012-06-08 12:00:00,30.93,30.95,30.93,30.93,13300.0,20.5603,20.5736,20.5603,20.5603,13300.0
2012-06-08 12:05:00,30.93,30.96,30.91,30.92,21200.0,20.5603,20.5802,20.547,20.5537,21200.0
2012-06-08 12:10:00,30.92,30.95,30.91,30.95,21300.0,20.5537,20.5736,20.547,20.5736,21300.0
2012-06-08 12:15:00,30.95,30.97,30.94,30.96,33000.0,20.5736,20.5869,20.5669,20.5802,33000.0
2012-06-08 12:20:00,30.96,30.97,30.93,30.94,16200.0,20.5802,20.5869,20.5603,20.5669,16200.0
2012-06-08 12:25:00,30.93,30.95,30.93,30.95,18800.0,20.5603,20.5736,20.5603,20.5736,18800.0
2012-06-08 12:30:00,30.94,30.98,30.94,30.98,20100.0,20.5669,20.5935,20.5669,20.5935,20100.0
2012-06-08 12:35:00,30.98,30.99,30.96,30.97,12600.0,20.5935,20.6002,20.5802,20.5869,12600.0
2012-06-08 12:40:00,30.97,30.99,30.96,30.99,6700.0,20.5869,20.6002,20.5802,20.6002,6700.0
2012-06-08 12:45:00,30.99,31.0,30.97,30.98,13200.0,20.6002,20.6068,20.5869,20.5935,13200.0
2012-06-08 12:50:00,30.99,31.0,30.98,30.99,6200.0,20.6002,20.6068,20.5935,20.6002,6200.0
2012-06-08 12:55:00,30.99,30.99,30.97,30.97,10900.0,20.6002,20.6002,20.5869,20.5869,10900.0
2012-06-08 13:00:00,30.98,31.0,30.97,30.99,18000.0,20.5935,20.6068,20.5869,20.6002,18000.0
2012-06-08 13:05:00,30.99,31.0,30.98,30.99,19300.0,20.6002,20.6068,20.5935,20.6002,19300.0
2012-06-08 13:10:00,30.99,31.0,30.98,30.99,12700.0,20.6002,20.6068,20.5935,20.6002,12700.0
2012-06-08 13:15:00,30.98,30.99,30.97,30.99,11300.0,20.5935,20.6002,20.5869,20.6002,11300.0
2012-06-08 13:20:00,30.98,30.99,30.97,30.98,21100.0,20.5935,20.6002,20.5869,20.5935,21100.0
2012-06-08 13:25:00,30.98,30.98,30.95,30.95,11500.0,20.5935,20.5935,20.5736,20.5736,11500.0
2012-06-08 13:30:00,30.95,30.96,30.95,30.96,5100.0,20.5736,20.5802,20.5736,20.5802,5100.0
2012-06-08 13:35:00,30.95,30.98,30.95,30.96,23200.0,20.5736,20.5935,20.5736,20.5802,23200.0
2012-06-08 13:40:00,30.96,30.96,30.94,30.96,17000.0,20.5802,20.5802,20.5669,20.5802,17000.0
2012-06-08 13:45:00,30.96,30.97,30.95,30.97,9300.0,20.5802,20.5869,20.5736,20.5869,9300.0
2012-06-08 13:50:00,30.97,31.0,30.96,31.0,20300.0,20.5869,20.6068,20.5802,20.6068,20300.0
2012-06-08 13:55:00,31.0,31.01,31.0,31.01,30200.0,20.6068,20.6135,20.6068,20.6135,30200.0
2012-06-08 14:00:00,31.01,31.02,30.99,30.99,37600.0,20.6135,20.6201,20.6002,20.6002,37600.0
2012-06-08 14:05:00,30.99,31.03,30.99,31.03,38700.0,20.6002,20.6268,20.6002,20.6268,38700.0
2012-06-08 14:10:00,31.03,31.05,31.01,31.05,35300.0,20.6268,20.6401,20.6135,20.6401,35300.0
2012-06-08 14:15:00,31.05,31.05,31.0,31.01,37500.0,20.6401,20.6401,20.6068,20.6135,37500.0
2012-06-08 14:20:00,31.01,31.02,31.0,31.01,9500.0,20.6135,20.6201,20.6068,20.6135,9500.0
2012-06-08 14:25:00,31.02,31.03,31.01,31.02,13300.0,20.6201,20.6268,20.6135,20.6201,13300.0
2012-06-08 14:30:00,31.02,31.06,31.01,31.04,18300.0,20.6201,20.6467,20.6135,20.6334,18300.0
2012-06-08 14:35:00,31.04,31.07,31.03,31.05,22500.0,20.6334,20.6534,20.6268,20.6401,22500.0
2012-06-08 14:40:00,31.05,31.06,31.04,31.04,10600.0,20.6401,20.6467,20.6334,20.6334,10600.0
2012-06-08 14:45:00,31.04,31.05,31.02,31.03,10100.0,20.6334,20.6401,20.6201,20.6268,10100.0
2012-06-08 14:50:00,31.02,31.03,31.01,31.02,19300.0,20.6201,20.6268,20.6135,20.6201,19300.0
2012-06-08 14:55:00,31.03,31.03,31.0,31.0,16300.0,20.6268,20.6268,20.6068,20.6068,16300.0
2012-06-08 15:00:00,31.01,31.01,30.99,31.0,21600.0,20.6135,20.6135,20.6002,20.6068,21600.0
2012-06-08 15:05:00,31.01,31.02,30.99,31.0,14700.0,20.6135,20.6201,20.6002,20.6068,14700.0
2012-06-08 15:10:00,30.99,31.05,30.99,31.04,33000.0,20.6002,20.6401,20.6002,20.6334,33000.0
2012-06-08 15:15:00,31.04,31.05,31.02,31.04,22900.0,20.6334,20.6401,20.6201,20.6334,22900.0
2012-06-08 15:20:00,31.04,31.04,31.01,31.03,26700.0,20.6334,20.6334,20.6135,20.6268,26700.0
2012-06-08 15:25:00,31.02,31.05,31.0,31.0,30600.0,20.6201,20.6401,20.6068,20.6068,30600.0
2012-06-08 15:30:00,31.01,31.02,30.98,31.0,27200.0,20.6135,20.6201,20.5935,20.6068,27200.0
2012-06-08 15:35:00,30.99,31.01,30.97,30.97,16900.0,20.6002,20.6135,20.5869,20.5869,16900.0
2012-06-08 15:40:00,30.98,31.01,30.97,30.98,24500.0,20.5935,20.6135,20.5869,20.5935,24500.0
2012-06-08 15:45:00,30.98,31.06,30.98,31.05,58700.0,20.5935,20.6467,20.5935,20.6401,58700.0
2012-06-08 15:50:00,31.05,31.06,31.01,31.01,69100.0,20.6401,20.6467,20.6135,20.6135,69100.0
2012-06-08 15:55:00,31.01,31.02,30.98,31.01,197800.0,20.6135,20.6201,20.5935,20.6135,197800.0
2012-06-11 09:30:00,31.2,31.24,31.04,31.09,46600.0,20.7398,20.7664,20.6334,20.6667,46600.0
2012-06-11 09:35:00,31.11,31.25,31.11,31.23,14300.0,20.68,20.773,20.68,20.7597,14300.0
2012-06-11 09:40:00,31.2,31.2,31.11,31.13,30700.0,20.7398,20.7398,20.68,20.6932,30700.0
2012-06-11 09:45:00,31.12,31.19,31.12,31.15,19200.0,20.6866,20.7331,20.6866,20.7065,19200.0
2012-06-11 09:50:00,31.15,31.16,31.11,31.11,17600.0,20.7065,20.7132,20.68,20.68,17600.0
2012-06-11 09:55:00,31.11,31.11,31.05,31.06,12300.0,20.68,20.68,20.6401,20.6467,12300.0
2012-06-11 10:00:00,31.06,31.14,31.05,31.11,26100.0,20.6467,20.6999,20.6401,20.68,26100.0
2012-06-11 10:05:00,31.12,31.13,31.06,31.09,13500.0,20.6866,20.6932,20.6467,20.6667,13500.0
2012-06-11 10:10:00,31.09,31.1,31.07,31.1,14300.0,20.6667,20.6733,20.6534,20.6733,14300.0
2012-06-11 10:15:00,31.11,31.16,31.11,31.11,42100.0,20.68,20.7132,20.68,20.68,42100.0
2012-06-11 10:20:00,31.11,31.15,31.06,31.06,24500.0,20.68,20.7065,20.6467,20.6467,24500.0
2012-06-11 10:25:00,31.07,31.1,31.05,31.1,18300.0,20.6534,20.6733,20.6401,20.6733,18300.0
2012-06-11 10:30:00,31.1,31.15,31.09,31.13,14000.0,20.6733,20.7065,20.6667,20.6932,14000.0
2012-06-11 10:35:00,31.14,31.17,31.14,31.15,15100.0,20.6999,20.7198,20.6999,20.7065,15100.0
2012-06-11 10:40:00,31.15,31.15,31.09,31.1,12000.0,20.7065,20.7065,20.6667,20.6733,12000.0
2012-06-11 10:45:00,31.1,31.1,31.06,31.08,10800.0,20.6733,20.6733,20.6467,20.66,10800.0
2012-06-11 10:50:00,31.08,31.08,31.05,31.08,23000.0,20.66,20.66,20.6401,20.66,23000.0
2012-06-11 10:55:00,31.08,31.08,31.03,31.06,29300.0,20.66,20.66,20.6268,20.6467,29300.0
2012-06-11 11:00:00,31.05,31.06,31.01,31.03,23000.0,20.6401,20.6467,20.6135,20.6268,23000.0
2012-06-11 11:05:00,31.03,31.08,31.02,31.07,13700.0,20.6268,20.66,20.6201,20.6534,13700.0
2012-06-11 11:10:00,31.08,31.09,31.05,31.07,19000.0,20.66,20.6667,20.6401,20.6534,19000.0
2012-06-11 11:15:00,31.06,31.07,31.03,31.03,16200.0,20.6467,20.6534,20.6268,20.6268,16200.0
2012-06-11 11:20:00,31.02,31.07,31.01,31.06,13200.0,20.6201,20.6534,20.6135,20.6467,13200.0
2012-06-11 11:25:00,31.07,31.07,31.06,31.07,6800.0,20.6534,20.6534,20.6467,20.6534,6800.0
2012-06-11 11:30:00,31.05,31.08,31.05,31.07,14500.0,20.6401,20.66,20.6401,20.6534,14500.0
2012-06-11 11:35:00,31.07,31.1,31.06,31.1,10800.0,20.6534,20.6733,20.6467,20.6733,10800.0
2012-06-11 11:40:00,31.11,31.11,31.08,31.09,9100.0,20.68,20.68,20.66,20.6667,9100.0
2012-06-11 11:45:00,31.08,31.09,31.06,31.08,13400.0,20.66,20.6667,20.6467,20.66,13400.0
2012-06-11 11:50:00,31.09,31.09,31.03,31.03,5400.0,20.6667,20.6667,20.6268,20.6268,5400.0
2012-06-11 11:55:00,31.04,31.07,31.01,31.06,18700.0,20.6334,20.6534,20.6135,20.6467,18700.0
2012-06-11 12:00:00,31.05,31.06,31.04,31.06,8600.0,20.6401,20.6467,20.6334,20.6467,8600.0
2012-06-11 12:05:00,31.06,31.08,31.03,31.05,14600.0,20.6467,20.66,20.6268,20.6401,14600.0
2012-06-11 12:10:00,31.05,31.07,31.03,31.03,9700.0,20.6401,20.6534,20.6268,20.6268,9700.0
2012-06-11 12:15:00,31.04,31.04,31.02,31.02,4600.0,20.6334,20.6334,20.6201,20.6201,4600.0
2012-06-11 12:20:00,31.03,31.05,31.02,31.03,9200.0,20.6268,20.6401,20.6201,20.6268,9200.0
2012-06-11 12:25:00,31.02,31.03,31.02,31.02,6100.0,20.6201,20.6268,20.6201,20.6201,6100.0
2012-06-11 12:30:00,31.02,31.04,31.01,31.01,9100.0,20.6201,20.6334,20.6135,20.6135,9100.0
2012-06-11 12:35:00,31.02,31.03,31.0,31.02,17500.0,20.6201,20.6268,20.6068,20.6201,17500.0
2012-06-11 12:40:00,31.02,31.03,31.01,31.02,15500.0,20.6201,20.6268,20.6135,20.6201,15500.0
2012-06-11 12:45:00,31.02,31.04,31.02,31.02,11800.0,20.6201,20.6334,20.6201,20.6201,11800.0
2012-06-11 12:50:00,31.02,31.04,31.02,31.03,7600.0,20.6201,20.6334,20.6201,20.6268,7600.0
2012-06-11 12:55:00,31.03,31.05,31.02,31.05,11100.0,20.6268,20.6401,20.6201,20.6401,11100.0
2012-06-11 13:00:00,31.05,31.08,31.04,31.08,7400.0,20.6401,20.66,20.6334,20.66,7400.0
2012-06-11 13:05:00,31.08,31.09,31.07,31.08,5800.0,20.66,20.6667,20.6534,20.66,5800.0
2012-06-11 13:10:00,31.08,31.12,31.08,31.12,15300.0,20.66,20.6866,20.66,20.6866,15300.0
2012-06-11 13:15:00,31.12,31.12,31.1,31.1,13900.0,20.6866,20.6866,20.6733,20.6733,13900.0
2012-06-11 13:20:00,31.12,31.12,31.08,31.09,11600.0,20.6866,20.6866,20.66,20.6667,11600.0
2012-06-11 13:25:00,31.09,31.09,31.08,31.08,8500.0,20.6667,20.6667,20.66,20.66,8500.0
2012-06-11 13:30:00,31.08,31.08,31.02,31.03,22100.0,20.66,20.66,20.6201,20.6268,22100.0
2012-06-11 13:35:00,31.03,31.08,31.03,31.05,21900.0,20.6268,20.66,20.6268,20.6401,21900.0
2012-06-11 13:40:00,31.05,31.06,31.03,31.03,7000.0,20.6401,20.6467,20.6268,20.6268,7000.0
2012-06-11 13:45:00,31.04,31.04,31.03,31.04,2800.0,20.6334,20.6334,20.6268,20.6334,2800.0
2012-06-11 13:50:00,31.03,31.07,31.03,31.07,7200.0,20.6268,20.6534,20.6268,20.6534,7200.0
2012-06-11 13:55:00,31.06,31.07,31.06,31.07,3100.0,20.6467,20.6534,20.6467,20.6534,3100.0
2012-06-11 14:00:00,31.06,31.07,30.97,30.98,27900.0,20.6467,20.6534,20.5869,20.5935,27900.0
2012-06-11 14:05:00,30.98,31.02,30.98,31.01,10200.0,20.5935,20.6201,20.5935,20.6135,10200.0
2012-06-11 14:10:00,31.01,31.02,31.0,31.0,12900.0,20.6135,20.6201,20.6068,20.6068,12900.0
2012-06-11 14:15:00,31.0,31.02,30.98,30.98,11900.0,20.6068,20.6201,20.5935,20.5935,11900.0
2012-06-11 14:20:00,30.98,31.01,30.97,31.0,13400.0,20.5935,20.6135,20.5869,20.6068,13400.0
2012-06-11 14:25:00,31.0,31.03,30.99,31.0,11500.0,20.6068,20.6268,20.6002,20.6068,11500.0
2012-06-11 14:30:00,31.0,31.03,31.0,31.03,7900.0,20.6068,20.6268,20.6068,20.6268,7900.0
2012-06-11 14:35:00,31.03,31.03,31.0,31.01,12200.0,20.6268,20.6268,20.6068,20.6135,12200.0
2012-06-11 14:40:00,31.01,31.03,31.01,31.02,13300.0,20.6135,20.6268,20.6135,20.6201,13300.0
2012-06-11 14:45:00,31.03,31.03,31.01,31.02,7300.0,20.6268,20.6268,20.6135,20.6201,7300.0
2012-06-11 14:50:00,31.02,31.02,30.99,30.99,25600.0,20.6201,20.6201,20.6002,20.6002,25600.0
2012-06-11 14:55:00,31.0,31.05,31.0,31.03,23900.0,20.6068,20.6401,20.6068,20.6268,23900.0
2012-06-11 15:00:00,31.03,31.04,31.0,31.0,15800.0,20.6268,20.6334,20.6068,20.6068,15800.0
2012-06-11 15:05:00,31.01,31.03,30.99,30.99,21600.0,20.6135,20.6268,20.6002,20.6002,21600.0
2012-06-11 15:10:00,31.0,31.01,30.92,30.95,26200.0,20.6068,20.6135,20.5537,20.5736,26200.0
2012-06-11 15:15:00,30.95,30.95,30.91,30.91,37300.0,20.5736,20.5736,20.547,20.547,37300.0
2012-06-11 15:20:00,30.91,30.91,30.87,30.87,28600.0,20.547,20.547,20.5204,20.5204,28600.0
2012-06-11 15:25:00,30.87,30.88,30.85,30.87,16100.0,20.5204,20.5271,20.5071,20.5204,16100.0
2012-06-11 15:30:00,30.87,30.92,30.87,30.9,26200.0,20.5204,20.5537,20.5204,20.5404,26200.0
2012-06-11 15:35:00,30.89,30.94,30.87,30.94,22300.0,20.5337,20.5669,20.5204,20.5669,22300.0
2012-06-11 15:40:00,30.94,30.98,30.94,30.98,39600.0,20.5669,20.5935,20.5669,20.5935,39600.0
2012-06-11 15:45:00,30.97,30.97,30.89,30.89,34100.0,20.5869,20.5869,20.5337,20.5337,34100.0
2012-06-11 15:50:00,30.9,30.9,30.83,30.83,97900.0,20.5404,20.5404,20.4938,20.4938,97900.0
2012-06-11 15:55:00,30.82,30.83,30.78,30.83,90700.0,20.4872,20.4938,20.4606,20.4938,90700.0
2012-06-12 09:30:00,30.95,30.96,30.8,30.89,35800.0,20.5736,20.5802,20.4739,20.5337,35800.0
2012-06-12 09:35:00,30.9,30.98,30.9,30.95,24400.0,20.5404,20.5935,20.5404,20.5736,24400.0
2012-06-12 09:40:00,30.94,30.99,30.93,30.96,12700.0,20.5669,20.6002,20.5603,20.5802,12700.0
2012-06-12 09:45:00,30.96,31.03,30.96,30.99,37500.0,20.5802,20.6268,20.5802,20.6002,37500.0
2012-06-12 09:50:00,30.99,31.03,30.97,31.0,39500.0,20.6002,20.6268,20.5869,20.6068,39500.0
2012-06-12 09:55:00,31.01,31.03,30.97,31.0,18200.0,20.6135,20.6268,20.5869,20.6068,18200.0
2012-06-12 10:00:00,31.0,31.06,30.99,31.01,23900.0,20.6068,20.6467,20.6002,20.6135,23900.0
2012-06-12 10:05:00,31.0,31.0,30.91,30.93,29900.0,20.6068,20.6068,20.547,20.5603,29900.0
2012-06-12 10:10:00,30.93,30.93,30.88,30.89,23100.0,20.5603,20.5603,20.5271,20.5337,23100.0
2012-06-12 10:15:00,30.89,30.94,30.87,30.87,36800.0,20.5337,20.5669,20.5204,20.5204,36800.0
2012-06-12 10:20:00,30.87,30.9,30.84,30.89,17000.0,20.5204,20.5404,20.5005,20.5337,17000.0
2012-06-12 10:25:00,30.89,30.91,30.85,30.89,53500.0,20.5337,20.547,20.5071,20.5337,53500.0
2012-06-12 10:30:00,30.89,30.89,30.84,30.87,19100.0,20.5337,20.5337,20.5005,20.5204,19100.0
2012-06-12 10:35:00,30.87,30.89,30.84,30.84,11100.0,20.5204,20.5337,20.5005,20.5005,11100.0
2012-06-12 10:40:00,30.84,30.9,30.84,30.88,18000.0,20.5005,20.5404,20.5005,20.5271,18000.0
2012-06-12 10:45:00,30.88,30.93,30.88,30.91,27600.0,20.5271,20.5603,20.5271,20.547,27600.0
2012-06-12 10:50:00,30.91,30.92,30.89,30.92,36700.0,20.547,20.5537,20.5337,20.5537,36700.0
2012-06-12 10:55:00,30.92,30.94,30.9,30.92,23000.0,20.5537,20.5669,20.5404,20.5537,23000.0
2012-06-12 11:00:00,30.91,30.97,30.91,30.96,33700.0,20.547,20.5869,20.547,20.5802,33700.0
2012-06-12 11:05:00,30.95,30.98,30.95,30.97,20200.0,20.5736,20.5935,20.5736,20.5869,20200.0
2012-06-12 11:10:00,30.98,31.06,30.98,31.04,28800.0,20.5935,20.6467,20.5935,20.6334,28800.0
2012-06-12 11:15:00,31.04,31.04,31.0,31.01,15200.0,20.6334,20.6334,20.6068,20.6135,15200.0
2012-06-12 11:20:00,31.01,31.09,31.01,31.08,20000.0,20.6135,20.6667,20.6135,20.66,20000.0
2012-06-12 11:25:00,31.08,31.09,31.06,31.07,11800.0,20.66,20.6667,20.6467,20.6534,11800.0
2012-06-12 11:30:00,31.07,31.09,31.05,31.08,25700.0,20.6534,20.6667,20.6401,20.66,25700.0
2012-06-12 11:35:00,31.07,31.09,31.07,31.08,9400.0,20.6534,20.6667,20.6534,20.66,9400.0
2012-06-12 11:40:00,31.09,31.11,31.09,31.09,7600.0,20.6667,20.68,20.6667,20.6667,7600.0
2012-06-12 11:45:00,31.1,31.11,31.09,31.09,10900.0,20.6733,20.68,20.6667,20.6667,10900.0
2012-06-12 11:50:00,31.09,31.09,31.07,31.07,12400.0,20.6667,20.6667,20.6534,20.6534,12400.0
2012-06-12 11:55:00,31.07,31.08,31.05,31.07,17800.0,20.6534,20.66,20.6401,20.6534,17800.0
2012-06-12 12:00:00,31.06,31.1,31.06,31.08,28100.0,20.6467,20.6733,20.6467,20.66,28100.0
2012-06-12 12:05:00,31.09,31.09,31.05,31.05,6000.0,20.6667,20.6667,20.6401,20.6401,6000.0
2012-06-12 12:10:00,31.05,31.05,31.01,31.03,16600.0,20.6401,20.6401,20.6135,20.6268,16600.0
2012-06-12 12:15:00,31.02,31.02,30.99,31.02,9200.0,20.6201,20.6201,20.6002,20.6201,9200.0
2012-06-12 12:20:00,31.02,31.05,31.02,31.05,11000.0,20.6201,20.6401,20.6201,20.6401,11000.0
2012-06-12 12:25:00,31.05,31.05,31.03,31.03,12800.0,20.6401,20.6401,20.6268,20.6268,12800.0
2012-06-12 12:30:00,31.02,31.04,31.02,31.04,10300.0,20.6201,20.6334,20.6201,20.6334,10300.0
2012-06-12 12:35:00,31.04,31.05,31.03,31.05,7500.0,20.6334,20.6401,20.6268,20.6401,7500.0
2012-06-12 12:40:00,31.04,31.04,31.0,31.01,8300.0,20.6334,20.6334,20.6068,20.6135,8300.0
2012-06-12 12:45:00,31.01,31.02,30.97,30.98,14900.0,20.6135,20.6201,20.5869,20.5935,14900.0
2012-06-12 12:50:00,30.99,31.0,30.97,30.98,8600.0,20.6002,20.6068,20.5869,20.5935,8600.0
2012-06-12 12:55:00,30.98,31.01,30.97,31.0,25100.0,20.5935,20.6135,20.5869,20.6068,25100.0
2012-06-12 13:00:00,31.0,31.02,30.99,31.0,19200.0,20.6068,20.6201,20.6002,20.6068,19200.0
2012-06-12 13:05:00,31.0,31.02,30.99,31.02,7700.0,20.6068,20.6201,20.6002,20.6201,7700.0
2012-06-12 13:10:00,31.01,31.09,31.01,31.06,36100.0,20.6135,20.6667,20.6135,20.6467,36100.0
2012-06-12 13:15:00,31.07,31.08,31.06,31.08,3800.0,20.6534,20.66,20.6467,20.66,3800.0
2012-06-12 13:20:00,31.08,31.09,31.06,31.06,9000.0,20.66,20.6667,20.6467,20.6467,9000.0
2012-06-12 13:25:00,31.07,31.08,31.05,31.05,10000.0,20.6534,20.66,20.6401,20.6401,10000.0
2012-06-12 13:30:00,31.05,31.08,31.05,31.06,11900.0,20.6401,20.66,20.6401,20.6467,11900.0
2012-06-12 13:35:00,31.06,31.09,31.06,31.08,10700.0,20.6467,20.6667,20.6467,20.66,10700.0
2012-06-12 13:40:00,31.08,31.09,31.07,31.07,13400.0,20.66,20.6667,20.6534,20.6534,13400.0
2012-06-12 13:45:00,31.07,31.08,31.04,31.04,6000.0,20.6534,20.66,20.6334,20.6334,6000.0
2012-06-12 13:50:00,31.04,31.07,31.02,31.03,21600.0,20.6334,20.6534,20.6201,20.6268,21600.0
2012-06-12 13:55:00,31.04,31.04,31.01,31.01,10200.0,20.6334,20.6334,20.6135,20.6135,10200.0
2012-06-12 14:00:00,31.02,31.03,30.99,31.03,11000.0,20.6201,20.6268,20.6002,20.6268,11000.0
2012-06-12 14:05:00,31.02,31.03,31.01,31.01,6300.0,20.6201,20.6268,20.6135,20.6135,6300.0
2012-06-12 14:10:00,31.0,31.0,30.97,30.98,33000.0,20.6068,20.6068,20.5869,20.5935,33000.0
2012-06-12 14:15:00,30.98,30.99,30.96,30.98,10300.0,20.5935,20.6002,20.5802,20.5935,10300.0
2012-06-12 14:20:00,30.98,31.0,30.95,30.97,33200.0,20.5935,20.6068,20.5736,20.5869,33200.0
2012-06-12 14:25:00,30.98,30.98,30.95,30.96,11100.0,20.5935,20.5935,20.5736,20.5802,11100.0
2012-06-12 14:30:00,30.95,31.0,30.95,31.0,19100.0,20.5736,20.6068,20.5736,20.6068,19100.0
2012-06-12 14:35:00,31.0,31.03,31.0,31.0,24000.0,20.6068,20.6268,20.6068,20.6068,24000.0
2012-06-12 14:40:00,31.0,31.0,30.99,31.0,15800.0,20.6068,20.6068,20.6002,20.6068,15800.0
2012-06-12 14:45:00,31.0,31.0,30.98,30.99,13100.0,20.6068,20.6068,20.5935,20.6002,13100.0
2012-06-12 14:50:00,30.99,30.99,30.93,30.94,22100.0,20.6002,20.6002,20.5603,20.5669,22100.0
2012-06-12 14:55:00,30.95,30.95,30.93,30.95,11900.0,20.5736,20.5736,20.5603,20.5736,11900.0
2012-06-12 15:00:00,30.95,30.96,30.94,30.95,19600.0,20.5736,20.5802,20.5669,20.5736,19600.0
2012-06-12 15:05:00,30.94,30.96,30.94,30.95,19200.0,20.5669,20.5802,20.5669,20.5736,19200.0
2012-06-12 15:10:00,30.96,30.97,30.94,30.96,15700.0,20.5802,20.5869,20.5669,20.5802,15700.0
2012-06-12 15:15:00,30.96,30.96,30.92,30.93,24100.0,20.5802,20.5802,20.5537,20.5603,24100.0
2012-06-12 15:20:00,30.92,30.95,30.91,30.94,18800.0,20.5537,20.5736,20.547,20.5669,18800.0
2012-06-12 15:25:00,30.95,31.01,30.94,31.01,23400.0,20.5736,20.6135,20.5669,20.6135,23400.0
2012-06-12 15:30:00,31.01,31.01,30.97,30.97,27600.0,20.6135,20.6135,20.5869,20.5869,27600.0
2012-06-12 15:35:00,30.97,31.0,30.96,30.99,19400.0,20.5869,20.6068,20.5802,20.6002,19400.0
2012-06-12 15:40:00,30.99,31.06,30.99,31.05,28800.0,20.6002,20.6467,20.6002,20.6401,28800.0
2012-06-12 15:45:00,31.05,31.05,31.03,31.03,29900.0,20.6401,20.6401,20.6268,20.6268,29900.0
2012-06-12 15:50:00,31.04,31.06,31.03,31.04,68200.0,20.6334,20.6467,20.6268,20.6334,68200.0
2012-06-12 15:55:00,31.04,31.06,31.03,31.06,113400.0,20.6334,20.6467,20.6268,20.6467,113400.0
2012-06-13 09:30:00,30.9,31.0,30.86,30.89,39200.0,20.5404,20.6068,20.5138,20.5337,39200.0
2012-06-13 09:35:00,30.9,30.98,30.9,30.96,24100.0,20.5404,20.5935,20.5404,20.5802,24100.0
2012-06-13 09:40:00,30.96,31.03,30.92,30.99,30500.0,20.5802,20.6268,20.5537,20.6002,30500.0
2012-06-13 09:45:00,30.99,30.99,30.96,30.99,24900.0,20.6002,20.6002,20.5802,20.6002,24900.0
2012-06-13 09:50:00,30.98,30.98,30.91,30.95,22600.0,20.5935,20.5935,20.547,20.5736,22600.0
2012-06-13 09:55:00,30.95,30.98,30.93,30.98,18400.0,20.5736,20.5935,20.5603,20.5935,18400.0
2012-06-13 10:00:00,30.97,31.05,30.96,31.03,20300.0,20.5869,20.6401,20.5802,20.6268,20300.0
2012-06-13 10:05:00,31.02,31.08,30.99,31.06,31400.0,20.6201,20.66,20.6002,20.6467,31400.0
2012-06-13 10:10:00,31.06,31.11,31.06,31.1,19000.0,20.6467,20.68,20.6467,20.6733,19000.0
2012-06-13 10:15:00,31.1,31.15,31.1,31.13,18400.0,20.6733,20.7065,20.6733,20.6932,18400.0
2012-06-13 10:20:00,31.14,31.16,31.13,31.14,17700.0,20.6999,20.7132,20.6932,20.6999,17700.0
2012-06-13 10:25:00,31.14,31.16,31.13,31.16,8600.0,20.6999,20.7132,20.6932,20.7132,8600.0
2012-06-13 10:30:00,31.16,31.18,31.14,31.18,24700.0,20.7132,20.7265,20.6999,20.7265,24700.0
2012-06-13 10:35:00,31.18,31.19,31.16,31.19,15100.0,20.7265,20.7331,20.7132,20.7331,15100.0
2012-06-13 10:40:00,31.19,31.21,31.18,31.2,24700.0,20.7331,20.7464,20.7265,20.7398,24700.0
2012-06-13 10:45:00,31.2,31.2,31.18,31.2,13600.0,20.7398,20.7398,20.7265,20.7398,13600.0
2012-06-13 10:50:00,31.21,31.21,31.19,31.21,12800.0,20.7464,20.7464,20.7331,20.7464,12800.0
2012-06-13 10:55:00,31.2,31.24,31.2,31.22,19200.0,20.7398,20.7664,20.7398,20.7531,19200.0
2012-06-13 11:00:00,31.22,31.22,31.18,31.21,27200.0,20.7531,20.7531,20.7265,20.7464,27200.0
2012-06-13 11:05:00,31.21,31.23,31.21,31.21,4600.0,20.7464,20.7597,20.7464,20.7464,4600.0
2012-06-13 11:10:00,31.22,31.25,31.21,31.25,21100.0,20.7531,20.773,20.7464,20.773,21100.0
2012-06-13 11:15:00,31.25,31.29,31.24,31.27,23700.0,20.773,20.7996,20.7664,20.7863,23700.0
2012-06-13 11:20:00,31.28,31.28,31.24,31.24,13000.0,20.793,20.793,20.7664,20.7664,13000.0
2012-06-13 11:25:00,31.24,31.25,31.22,31.23,9500.0,20.7664,20.773,20.7531,20.7597,9500.0
2012-06-13 11:30:00,31.23,31.26,31.23,31.25,14800.0,20.7597,20.7797,20.7597,20.773,14800.0
2012-06-13 11:35:00,31.26,31.26,31.23,31.24,22000.0,20.7797,20.7797,20.7597,20.7664,22000.0
2012-06-13 11:40:00,31.24,31.26,31.24,31.25,9600.0,20.7664,20.7797,20.7664,20.773,9600.0
2012-06-13 11:45:00,31.24,31.26,31.23,31.25,12000.0,20.7664,20.7797,20.7597,20.773,12000.0
2012-06-13 11:50:00,31.25,31.25,31.21,31.23,7100.0,20.773,20.773,20.7464,20.7597,7100.0
2012-06-13 11:55:00,31.23,31.23,31.22,31.23,5900.0,20.7597,20.7597,20.7531,20.7597,5900.0
2012-06-13 12:00:00,31.23,31.23,31.21,31.23,7300.0,20.7597,20.7597,20.7464,20.7597,7300.0
2012-06-13 12:05:00,31.22,31.22,31.17,31.19,22600.0,20.7531,20.7531,20.7198,20.7331,22600.0
2012-06-13 12:10:00,31.18,31.19,31.17,31.19,6800.0,20.7265,20.7331,20.7198,20.7331,6800.0
2012-06-13 12:15:00,31.18,31.2,31.17,31.2,8300.0,20.7265,20.7398,20.7198,20.7398,8300.0
2012-06-13 12:20:00,31.2,31.21,31.16,31.16,40200.0,20.7398,20.7464,20.7132,20.7132,40200.0
2012-06-13 12:25:00,31.16,31.16,31.15,31.16,6600.0,20.7132,20.7132,20.7065,20.7132,6600.0
2012-06-13 12:30:00,31.16,31.17,31.15,31.16,20700.0,20.7132,20.7198,20.7065,20.7132,20700.0
2012-06-13 12:35:00,31.16,31.17,31.16,31.16,16700.0,20.7132,20.7198,20.7132,20.7132,16700.0
2012-06-13 12:40:00,31.17,31.22,31.17,31.22,37400.0,20.7198,20.7531,20.7198,20.7531,37400.0
2012-06-13 12:45:00,31.22,31.24,31.2,31.21,18200.0,20.7531,20.7664,20.7398,20.7464,18200.0
2012-06-13 12:50:00,31.21,31.22,31.2,31.22,4800.0,20.7464,20.7531,20.7398,20.7531,4800.0
2012-06-13 12:55:00,31.22,31.23,31.21,31.23,4000.0,20.7531,20.7597,20.7464,20.7597,4000.0
2012-06-13 13:00:00,31.23,31.24,31.22,31.23,7500.0,20.7597,20.7664,20.7531,20.7597,7500.0
2012-06-13 13:05:00,31.22,31.25,31.21,31.25,14800.0,20.7531,20.773,20.7464,20.773,14800.0
2012-06-13 13:10:00,31.25,31.25,31.22,31.23,14600.0,20.773,20.773,20.7531,20.7597,14600.0
2012-06-13 13:15:00,31.23,31.25,31.22,31.25,12500.0,20.7597,20.773,20.7531,20.773,12500.0
2012-06-13 13:20:00,31.25,31.25,31.23,31.23,6000.0,20.773,20.773,20.7597,20.7597,6000.0
2012-06-13 13:25:00,31.23,31.26,31.22,31.26,18500.0,20.7597,20.7797,20.7531,20.7797,18500.0
2012-06-13 13:30:00,31.27,31.27,31.25,31.27,5100.0,20.7863,20.7863,20.773,20.7863,5100.0
2012-06-13 13:35:00,31.27,31.27,31.26,31.27,5400.0,20.7863,20.7863,20.7797,20.7863,5400.0
2012-06-13 13:40:00,31.27,31.27,31.25,31.26,7900.0,20.7863,20.7863,20.773,20.7797,7900.0
2012-06-13 13:45:00,31.25,31.25,31.21,31.23,25100.0,20.773,20.773,20.7464,20.7597,25100.0
2012-06-13 13:50:00,31.23,31.25,31.22,31.24,16400.0,20.7597,20.773,20.7531,20.7664,16400.0
2012-06-13 13:55:00,31.24,31.24,31.18,31.18,13800.0,20.7664,20.7664,20.7265,20.7265,13800.0
2012-06-13 14:00:00,31.19,31.21,31.18,31.21,13200.0,20.7331,20.7464,20.7265,20.7464,13200.0
2012-06-13 14:05:00,31.2,31.21,31.2,31.2,8000.0,20.7398,20.7464,20.7398,20.7398,8000.0
2012-06-13 14:10:00,31.2,31.21,31.17,31.19,19100.0,20.7398,20.7464,20.7198,20.7331,19100.0
2012-06-13 14:15:00,31.18,31.2,31.18,31.2,10700.0,20.7265,20.7398,20.7265,20.7398,10700.0
2012-06-13 14:20:00,31.19,31.21,31.19,31.21,22500.0,20.7331,20.7464,20.7331,20.7464,22500.0
2012-06-13 14:25:00,31.21,31.21,31.19,31.2,12600.0,20.7464,20.7464,20.7331,20.7398,12600.0
2012-06-13 14:30:00,31.2,31.21,31.17,31.19,24800.0,20.7398,20.7464,20.7198,20.7331,24800.0
2012-06-13 14:35:00,31.19,31.19,31.17,31.19,9500.0,20.7331,20.7331,20.7198,20.7331,9500.0
2012-06-13 14:40:00,31.19,31.2,31.13,31.13,28300.0,20.7331,20.7398,20.6932,20.6932,28300.0
2012-06-13 14:45:00,31.14,31.17,31.12,31.17,13000.0,20.6999,20.7198,20.6866,20.7198,13000.0
2012-06-13 14:50:00,31.17,31.18,31.15,31.15,16800.0,20.7198,20.7265,20.7065,20.7065,16800.0
2012-06-13 14:55:00,31.15,31.15,31.14,31.14,7400.0,20.7065,20.7065,20.6999,20.6999,7400.0
2012-06-13 15:00:00,31.14,31.16,31.11,31.12,27100.0,20.6999,20.7132,20.68,20.6866,27100.0
2012-06-13 15:05:00,31.11,31.15,31.11,31.15,23000.0,20.68,20.7065,20.68,20.7065,23000.0
2012-06-13 15:10:00,31.14,31.14,31.12,31.13,26000.0,20.6999,20.6999,20.6866,20.6932,26000.0
2012-06-13 15:15:00,31.12,31.13,31.06,31.07,34700.0,20.6866,20.6932,20.6467,20.6534,34700.0
2012-06-13 15:20:00,31.07,31.08,31.04,31.07,25200.0,20.6534,20.66,20.6334,20.6534,25200.0
2012-06-13 15:25:00,31.07,31.08,31.02,31.05,33200.0,20.6534,20.66,20.6201,20.6401,33200.0
2012-06-13 15:30:00,31.04,31.07,31.03,31.04,26200.0,20.6334,20.6534,20.6268,20.6334,26200.0
2012-06-13 15:35:00,31.05,31.07,31.04,31.05,21700.0,20.6401,20.6534,20.6334,20.6401,21700.0
2012-06-13 15:40:00,31.06,31.06,31.02,31.04,35000.0,20.6467,20.6467,20.6201,20.6334,35000.0
2012-06-13 15:45:00,31.05,31.05,30.98,30.99,31700.0,20.6401,20.6401,20.5935,20.6002,31700.0
2012-06-13 15:50:00,30.99,31.03,30.97,31.01,78900.0,20.6002,20.6268,20.5869,20.6135,78900.0
2012-06-13 15:55:00,31.02,31.08,31.01,31.07,134800.0,20.6201,20.66,20.6135,20.6534,134800.0
2012-06-14 09:30:00,31.22,31.22,31.1,31.2,34100.0,20.7531,20.7531,20.6733,20.7398,34100.0
2012-06-14 09:35:00,31.23,31.24,31.17,31.19,12200.0,20.7597,20.7664,20.7198,20.7331,12200.0
2012-06-14 09:40:00,31.18,31.19,31.13,31.14,19100.0,20.7265,20.7331,20.6932,20.6999,19100.0
2012-06-14 09:45:00,31.13,31.17,31.1,31.11,23700.0,20.6932,20.7198,20.6733,20.68,23700.0
2012-06-14 09:50:00,31.11,31.17,31.09,31.16,29700.0,20.68,20.7198,20.6667,20.7132,29700.0
2012-06-14 09:55:00,31.16,31.29,31.16,31.28,36400.0,20.7132,20.7996,20.7132,20.793,36400.0
2012-06-14 10:00:00,31.27,31.33,31.27,31.32,15400.0,20.7863,20.8262,20.7863,20.8195,15400.0
2012-06-14 10:05:00,31.32,31.36,31.32,31.34,35000.0,20.8195,20.8461,20.8195,20.8328,35000.0
2012-06-14 10:10:00,31.34,31.37,31.34,31.35,20800.0,20.8328,20.8528,20.8328,20.8395,20800.0
2012-06-14 10:15:00,31.35,31.4,31.35,31.39,24400.0,20.8395,20.8727,20.8395,20.8661,24400.0
2012-06-14 10:20:00,31.39,31.4,31.37,31.39,15200.0,20.8661,20.8727,20.8528,20.8661,15200.0
2012-06-14 10:25:00,31.39,31.4,31.34,31.35,40300.0,20.8661,20.8727,20.8328,20.8395,40300.0
2012-06-14 10:30:00,31.35,31.38,31.33,31.34,67600.0,20.8395,20.8594,20.8262,20.8328,67600.0
2012-06-14 10:35:00,31.33,31.35,31.31,31.31,21200.0,20.8262,20.8395,20.8129,20.8129,21200.0
2012-06-14 10:40:00,31.32,31.36,31.31,31.31,68500.0,20.8195,20.8461,20.8129,20.8129,68500.0
2012-06-14 10:45:00,31.31,31.36,31.3,31.33,23200.0,20.8129,20.8461,20.8063,20.8262,23200.0
2012-06-14 10:50:00,31.33,31.36,31.32,31.35,24800.0,20.8262,20.8461,20.8195,20.8395,24800.0
2012-06-14 10:55:00,31.36,31.39,31.36,31.37,52300.0,20.8461,20.8661,20.8461,20.8528,52300.0
2012-06-14 11:00:00,31.38,31.4,31.35,31.39,25800.0,20.8594,20.8727,20.8395,20.8661,25800.0
2012-06-14 11:05:00,31.39,31.4,31.36,31.39,42800.0,20.8661,20.8727,20.8461,20.8661,42800.0
2012-06-14 11:10:00,31.39,31.43,31.39,31.41,37200.0,20.8661,20.8927,20.8661,20.8794,37200.0
2012-06-14 11:15:00,31.41,31.42,31.38,31.41,19400.0,20.8794,20.886,20.8594,20.8794,19400.0
2012-06-14 11:20:00,31.41,31.42,31.39,31.42,8900.0,20.8794,20.886,20.8661,20.886,8900.0
2012-06-14 11:25:00,31.42,31.43,31.41,31.42,11000.0,20.886,20.8927,20.8794,20.886,11000.0
2012-06-14 11:30:00,31.43,31.44,31.41,31.42,17900.0,20.8927,20.8993,20.8794,20.886,17900.0
2012-06-14 11:35:00,31.43,31.46,31.4,31.46,43100.0,20.8927,20.9126,20.8727,20.9126,43100.0
2012-06-14 11:40:00,31.45,31.46,31.43,31.44,10500.0,20.906,20.9126,20.8927,20.8993,10500.0
2012-06-14 11:45:00,31.45,31.47,31.44,31.47,27700.0,20.906,20.9193,20.8993,20.9193,27700.0
2012-06-14 11:50:00,31.46,31.48,31.46,31.47,8500.0,20.9126,20.9259,20.9126,20.9193,8500.0
2012-06-14 11:55:00,31.47,31.47,31.45,31.46,9500.0,20.9193,20.9193,20.906,20.9126,9500.0
2012-06-14 12:00:00,31.46,31.48,31.45,31.48,20200.0,20.9126,20.9259,20.906,20.9259,20200.0
2012-06-14 12:05:00,31.48,31.49,31.46,31.47,57300.0,20.9259,20.9326,20.9126,20.9193,57300.0
2012-06-14 12:10:00,31.47,31.5,31.46,31.48,30700.0,20.9193,20.9392,20.9126,20.9259,30700.0
2012-06-14 12:15:00,31.48,31.49,31.47,31.49,18800.0,20.9259,20.9326,20.9193,20.9326,18800.0
2012-06-14 12:20:00,31.49,31.51,31.48,31.51,40700.0,20.9326,20.9458,20.9259,20.9458,40700.0
2012-06-14 12:25:00,31.51,31.53,31.5,31.51,40800.0,20.9458,20.9591,20.9392,20.9458,40800.0
2012-06-14 12:30:00,31.5,31.51,31.5,31.51,9800.0,20.9392,20.9458,20.9392,20.9458,9800.0
2012-06-14 12:35:00,31.51,31.54,31.5,31.54,14700.0,20.9458,20.9658,20.9392,20.9658,14700.0
2012-06-14 12:40:00,31.53,31.55,31.52,31.55,26800.0,20.9591,20.9724,20.9525,20.9724,26800.0
2012-06-14 12:45:00,31.54,31.59,31.54,31.58,28800.0,20.9658,20.999,20.9658,20.9924,28800.0
2012-06-14 12:50:00,31.59,31.59,31.58,31.59,6800.0,20.999,20.999,20.9924,20.999,6800.0
2012-06-14 12:55:00,31.59,31.59,31.58,31.59,4200.0,20.999,20.999,20.9924,20.999,4200.0
2012-06-14 13:00:00,31.59,31.61,31.58,31.6,19000.0,20.999,21.0123,20.9924,21.0057,19000.0
2012-06-14 13:05:00,31.61,31.61,31.57,31.59,31300.0,21.0123,21.0123,20.9857,20.999,31300.0
2012-06-14 13:10:00,31.59,31.59,31.56,31.56,38800.0,20.999,20.999,20.9791,20.9791,38800.0
2012-06-14 13:15:00,31.55,31.59,31.55,31.58,24600.0,20.9724,20.999,20.9724,20.9924,24600.0
2012-06-14 13:20:00,31.57,31.58,31.54,31.55,67900.0,20.9857,20.9924,20.9658,20.9724,67900.0
2012-06-14 13:25:00,31.56,31.57,31.54,31.55,13300.0,20.9791,20.9857,20.9658,20.9724,13300.0
2012-06-14 13:30:00,31.55,31.59,31.54,31.58,15400.0,20.9724,20.999,20.9658,20.9924,15400.0
2012-06-14 13:35:00,31.58,31.62,31.58,31.61,20500.0,20.9924,21.019,20.9924,21.0123,20500.0
2012-06-14 13:40:00,31.61,31.61,31.59,31.6,7500.0,21.0123,21.0123,20.999,21.0057,7500.0
2012-06-14 13:45:00,31.6,31.6,31.58,31.6,18600.0,21.0057,21.0057,20.9924,21.0057,18600.0
2012-06-14 13:50:00,31.6,31.62,31.58,31.61,39300.0,21.0057,21.019,20.9924,21.0123,39300.0
2012-06-14 13:55:00,31.61,31.62,31.6,31.61,12000.0,21.0123,21.019,21.0057,21.0123,12000.0
2012-06-14 14:00:00,31.61,31.62,31.6,31.61,20800.0,21.0123,21.019,21.0057,21.0123,20800.0
2012-06-14 14:05:00,31.61,31.64,31.6,31.63,29700.0,21.0123,21.0323,21.0057,21.0256,29700.0
2012-06-14 14:10:00,31.63,31.63,31.6,31.6,6800.0,21.0256,21.0256,21.0057,21.0057,6800.0
2012-06-14 14:15:00,31.6,31.62,31.6,31.62,9600.0,21.0057,21.019,21.0057,21.019,9600.0
2012-06-14 14:20:00,31.61,31.62,31.58,31.6,41200.0,21.0123,21.019,20.9924,21.0057,41200.0
2012-06-14 14:25:00,31.59,31.6,31.57,31.57,79700.0,20.999,21.0057,20.9857,20.9857,79700.0
2012-06-14 14:30:00,31.57,31.57,31.53,31.53,50600.0,20.9857,20.9857,20.9591,20.9591,50600.0
2012-06-14 14:35:00,31.53,31.54,31.52,31.53,19000.0,20.9591,20.9658,20.9525,20.9591,19000.0
2012-06-14 14:40:00,31.53,31.55,31.52,31.55,32000.0,20.9591,20.9724,20.9525,20.9724,32000.0
2012-06-14 14:45:00,31.56,31.56,31.55,31.56,38000.0,20.9791,20.9791,20.9724,20.9791,38000.0
2012-06-14 14:50:00,31.56,31.56,31.55,31.55,30000.0,20.9791,20.9791,20.9724,20.9724,30000.0
2012-06-14 14:55:00,31.55,31.56,31.53,31.53,46100.0,20.9724,20.9791,20.9591,20.9591,46100.0
2012-06-14 15:00:00,31.53,31.57,31.53,31.57,34000.0,20.9591,20.9857,20.9591,20.9857,34000.0
2012-06-14 15:05:00,31.57,31.81,31.57,31.68,120500.0,20.9857,21.1453,20.9857,21.0589,120500.0
2012-06-14 15:10:00,31.69,31.75,31.68,31.74,86700.0,21.0655,21.1054,21.0589,21.0987,86700.0
2012-06-14 15:15:00,31.74,31.75,31.67,31.7,116700.0,21.0987,21.1054,21.0522,21.0721,116700.0
2012-06-14 15:20:00,31.69,31.72,31.65,31.68,155200.0,21.0655,21.0854,21.0389,21.0589,155200.0
2012-06-14 15:25:00,31.68,31.71,31.63,31.65,54400.0,21.0589,21.0788,21.0256,21.0389,54400.0
2012-06-14 15:30:00,31.66,31.75,31.64,31.74,81000.0,21.0456,21.1054,21.0323,21.0987,81000.0
2012-06-14 15:35:00,31.75,31.82,31.75,31.82,82600.0,21.1054,21.1519,21.1054,21.1519,82600.0
2012-06-14 15:40:00,31.81,31.81,31.75,31.76,63400.0,21.1453,21.1453,21.1054,21.112,63400.0
2012-06-14 15:45:00,31.76,31.82,31.75,31.76,106600.0,21.112,21.1519,21.1054,21.112,106600.0
2012-06-14 15:50:00,31.76,31.78,31.72,31.73,130800.0,21.112,21.1253,21.0854,21.0921,130800.0
2012-06-14 15:55:00,31.73,31.74,31.71,31.72,212300.0,21.0921,21.0987,21.0788,21.0854,212300.0
2012-06-15 09:30:00,31.78,31.87,31.67,31.84,441200.0,21.1253,21.1852,21.0522,21.1652,441200.0
2012-06-15 09:35:00,31.86,31.9,31.84,31.87,18600.0,21.1785,21.2051,21.1652,21.1852,18600.0
2012-06-15 09:40:00,31.85,31.9,31.84,31.87,26200.0,21.1719,21.2051,21.1652,21.1852,26200.0
2012-06-15 09:45:00,31.87,31.89,31.84,31.85,18500.0,21.1852,21.1984,21.1652,21.1719,18500.0
2012-06-15 09:50:00,31.85,31.9,31.85,31.87,31100.0,21.1719,21.2051,21.1719,21.1852,31100.0
2012-06-15 09:55:00,31.87,31.93,31.86,31.91,26800.0,21.1852,21.225,21.1785,21.2117,26800.0
2012-06-15 10:00:00,31.91,31.97,31.91,31.94,32500.0,21.2117,21.2516,21.2117,21.2317,32500.0
2012-06-15 10:05:00,31.95,31.98,31.94,31.96,37000.0,21.2383,21.2583,21.2317,21.245,37000.0
2012-06-15 10:10:00,31.97,31.98,31.95,31.96,19600.0,21.2516,21.2583,21.2383,21.245,19600.0
2012-06-15 10:15:00,31.96,31.97,31.94,31.96,22900.0,21.245,21.2516,21.2317,21.245,22900.0
2012-06-15 10:20:00,31.96,31.97,31.92,31.92,12800.0,21.245,21.2516,21.2184,21.2184,12800.0
2012-06-15 10:25:00,31.92,31.99,31.92,31.99,31600.0,21.2184,21.2649,21.2184,21.2649,31600.0
2012-06-15 10:30:00,31.98,31.99,31.97,31.99,20900.0,21.2583,21.2649,21.2516,21.2649,20900.0
2012-06-15 10:35:00,31.99,32.0,31.98,32.0,44400.0,21.2649,21.2716,21.2583,21.2716,44400.0
2012-06-15 10:40:00,32.0,32.0,31.99,32.0,31800.0,21.2716,21.2716,21.2649,21.2716,31800.0
2012-06-15 10:45:00,32.0,32.06,31.99,32.05,53100.0,21.2716,21.3115,21.2649,21.3048,53100.0
2012-06-15 10:50:00,32.04,32.06,32.02,32.06,19800.0,21.2982,21.3115,21.2849,21.3115,19800.0
2012-06-15 10:55:00,32.05,32.08,32.05,32.08,12600.0,21.3048,21.3247,21.3048,21.3247,12600.0
2012-06-15 11:00:00,32.07,32.08,32.05,32.07,20800.0,21.3181,21.3247,21.3048,21.3181,20800.0
2012-06-15 11:05:00,32.06,32.08,32.05,32.07,15500.0,21.3115,21.3247,21.3048,21.3181,15500.0
2012-06-15 11:10:00,32.08,32.1,32.07,32.1,7800.0,21.3247,21.338,21.3181,21.338,7800.0
2012-06-15 11:15:00,32.09,32.1,32.09,32.1,15000.0,21.3314,21.338,21.3314,21.338,15000.0
2012-06-15 11:20:00,32.09,32.1,32.04,32.04,21900.0,21.3314,21.338,21.2982,21.2982,21900.0
2012-06-15 11:25:00,32.04,32.06,32.04,32.06,16600.0,21.2982,21.3115,21.2982,21.3115,16600.0
2012-06-15 11:30:00,32.06,32.11,32.05,32.08,25100.0,21.3115,21.3447,21.3048,21.3247,25100.0
2012-06-15 11:35:00,32.07,32.09,32.07,32.09,3600.0,21.3181,21.3314,21.3181,21.3314,3600.0
2012-06-15 11:40:00,32.09,32.1,32.07,32.07,16700.0,21.3314,21.338,21.3181,21.3181,16700.0
2012-06-15 11:45:00,32.07,32.08,32.03,32.03,14000.0,21.3181,21.3247,21.2915,21.2915,14000.0
2012-06-15 11:50:00,32.03,32.03,32.01,32.01,10400.0,21.2915,21.2915,21.2782,21.2782,10400.0
2012-06-15 11:55:00,32.01,32.02,31.99,31.99,15700.0,21.2782,21.2849,21.2649,21.2649,15700.0
2012-06-15 12:00:00,31.99,32.01,31.99,32.0,5900.0,21.2649,21.2782,21.2649,21.2716,5900.0
2012-06-15 12:05:00,32.0,32.01,31.99,32.0,4400.0,21.2716,21.2782,21.2649,21.2716,4400.0
2012-06-15 12:10:00,32.0,32.0,31.99,32.0,6300.0,21.2716,21.2716,21.2649,21.2716,6300.0
2012-06-15 12:15:00,31.99,32.0,31.99,32.0,2500.0,21.2649,21.2716,21.2649,21.2716,2500.0
2012-06-15 12:20:00,32.0,32.0,31.96,31.96,30300.0,21.2716,21.2716,21.245,21.245,30300.0
2012-06-15 12:25:00,31.96,31.99,31.96,31.97,20400.0,21.245,21.2649,21.245,21.2516,20400.0
2012-06-15 12:30:00,31.98,31.98,31.96,31.98,9300.0,21.2583,21.2583,21.245,21.2583,9300.0
2012-06-15 12:35:00,31.98,31.98,31.96,31.97,9100.0,21.2583,21.2583,21.245,21.2516,9100.0
2012-06-15 12:40:00,31.96,32.0,31.96,32.0,20000.0,21.245,21.2716,21.245,21.2716,20000.0
2012-06-15 12:45:00,32.0,32.05,32.0,32.04,21300.0,21.2716,21.3048,21.2716,21.2982,21300.0
2012-06-15 12:50:00,32.04,32.05,32.02,32.02,12800.0,21.2982,21.3048,21.2849,21.2849,12800.0
2012-06-15 12:55:00,32.02,32.02,31.99,32.01,17800.0,21.2849,21.2849,21.2649,21.2782,17800.0
2012-06-15 13:00:00,32.01,32.03,32.0,32.03,22300.0,21.2782,21.2915,21.2716,21.2915,22300.0
2012-06-15 13:05:00,32.03,32.03,32.0,32.0,30200.0,21.2915,21.2915,21.2716,21.2716,30200.0
2012-06-15 13:10:00,32.0,32.02,32.0,32.01,8700.0,21.2716,21.2849,21.2716,21.2782,8700.0
2012-06-15 13:15:00,32.0,32.05,32.0,32.04,20800.0,21.2716,21.3048,21.2716,21.2982,20800.0
2012-06-15 13:20:00,32.03,32.03,32.01,32.03,7800.0,21.2915,21.2915,21.2782,21.2915,7800.0
2012-06-15 13:25:00,32.02,32.02,32.0,32.0,12100.0,21.2849,21.2849,21.2716,21.2716,12100.0
2012-06-15 13:30:00,32.01,32.02,32.0,32.02,9600.0,21.2782,21.2849,21.2716,21.2849,9600.0
2012-06-15 13:35:00,32.02,32.03,32.01,32.01,38300.0,21.2849,21.2915,21.2782,21.2782,38300.0
2012-06-15 13:40:00,32.02,32.02,31.99,31.99,11800.0,21.2849,21.2849,21.2649,21.2649,11800.0
2012-06-15 13:45:00,32.0,32.01,31.99,32.0,20600.0,21.2716,21.2782,21.2649,21.2716,20600.0
2012-06-15 13:50:00,31.99,31.99,31.98,31.98,27100.0,21.2649,21.2649,21.2583,21.2583,27100.0
2012-06-15 13:55:00,31.98,32.01,31.97,32.01,11200.0,21.2583,21.2782,21.2516,21.2782,11200.0
2012-06-15 14:00:00,32.0,32.01,32.0,32.01,20000.0,21.2716,21.2782,21.2716,21.2782,20000.0
2012-06-15 14:05:00,32.01,32.03,32.01,32.03,17000.0,21.2782,21.2915,21.2782,21.2915,17000.0
2012-06-15 14:10:00,32.02,32.04,32.02,32.04,9800.0,21.2849,21.2982,21.2849,21.2982,9800.0
2012-06-15 14:15:00,32.03,32.04,32.03,32.04,16400.0,21.2915,21.2982,21.2915,21.2982,16400.0
2012-06-15 14:20:00,32.03,32.07,32.03,32.06,29000.0,21.2915,21.3181,21.2915,21.3115,29000.0
2012-06-15 14:25:00,32.07,32.11,32.07,32.08,27900.0,21.3181,21.3447,21.3181,21.3247,27900.0
2012-06-15 14:30:00,32.09,32.1,32.07,32.07,26800.0,21.3314,21.338,21.3181,21.3181,26800.0
2012-06-15 14:35:00,32.07,32.1,32.07,32.1,48900.0,21.3181,21.338,21.3181,21.338,48900.0
2012-06-15 14:40:00,32.1,32.1,32.07,32.08,21000.0,21.338,21.338,21.3181,21.3247,21000.0
2012-06-15 14:45:00,32.09,32.09,32.06,32.06,31200.0,21.3314,21.3314,21.3115,21.3115,31200.0
2012-06-15 14:50:00,32.06,32.08,32.03,32.03,29900.0,21.3115,21.3247,21.2915,21.2915,29900.0
2012-06-15 14:55:00,32.04,32.04,32.02,32.04,24400.0,21.2982,21.2982,21.2849,21.2982,24400.0
2012-06-15 15:00:00,32.03,32.04,32.02,32.03,28500.0,21.2915,21.2982,21.2849,21.2915,28500.0
2012-06-15 15:05:00,32.03,32.04,32.01,32.02,66000.0,21.2915,21.2982,21.2782,21.2849,66000.0
2012-06-15 15:10:00,32.01,32.05,32.01,32.04,43300.0,21.2782,21.3048,21.2782,21.2982,43300.0
2012-06-15 15:15:00,32.04,32.05,32.03,32.04,38100.0,21.2982,21.3048,21.2915,21.2982,38100.0
2012-06-15 15:20:00,32.04,32.05,32.02,32.02,39800.0,21.2982,21.3048,21.2849,21.2849,39800.0
2012-06-15 15:25:00,32.02,32.03,32.02,32.02,24900.0,21.2849,21.2915,21.2849,21.2849,24900.0
2012-06-15 15:30:00,32.02,32.03,32.0,32.01,51400.0,21.2849,21.2915,21.2716,21.2782,51400.0
2012-06-15 15:35:00,32.01,32.02,32.01,32.02,41300.0,21.2782,21.2849,21.2782,21.2849,41300.0
2012-06-15 15:40:00,32.01,32.03,31.99,32.0,134300.0,21.2782,21.2915,21.2649,21.2716,134300.0
2012-06-15 15:45:00,31.99,32.02,31.99,32.01,86100.0,21.2649,21.2849,21.2649,21.2782,86100.0
2012-06-15 15:50:00,32.01,32.02,31.99,32.01,143200.0,21.2782,21.2849,21.2649,21.2782,143200.0
2012-06-15 15:55:00,32.0,32.03,32.0,32.02,278400.0,21.2716,21.2915,21.2716,21.2849,278400.0
2012-06-18 09:30:00,31.94,31.94,31.86,31.86,41300.0,21.2317,21.2317,21.1785,21.1785,41300.0
2012-06-18 09:35:00,31.87,31.98,31.86,31.98,25500.0,21.1852,21.2583,21.1785,21.2583,25500.0
2012-06-18 09:40:00,31.99,32.08,31.98,32.08,24900.0,21.2649,21.3247,21.2583,21.3247,24900.0
2012-06-18 09:45:00,32.08,32.12,32.08,32.12,37600.0,21.3247,21.3513,21.3247,21.3513,37600.0
2012-06-18 09:50:00,32.12,32.14,32.1,32.12,43300.0,21.3513,21.3646,21.338,21.3513,43300.0
2012-06-18 09:55:00,32.13,32.13,32.1,32.13,34400.0,21.358,21.358,21.338,21.358,34400.0
2012-06-18 10:00:00,32.13,32.22,32.12,32.2,41600.0,21.358,21.4178,21.3513,21.4045,41600.0
2012-06-18 10:05:00,32.2,32.21,32.17,32.18,19800.0,21.4045,21.4112,21.3846,21.3912,19800.0
2012-06-18 10:10:00,32.16,32.21,32.16,32.2,15300.0,21.3779,21.4112,21.3779,21.4045,15300.0
2012-06-18 10:15:00,32.19,32.23,32.18,32.22,26200.0,21.3979,21.4245,21.3912,21.4178,26200.0
2012-06-18 10:20:00,32.22,32.22,32.2,32.2,14000.0,21.4178,21.4178,21.4045,21.4045,14000.0
2012-06-18 10:25:00,32.21,32.23,32.21,32.22,26500.0,21.4112,21.4245,21.4112,21.4178,26500.0
2012-06-18 10:30:00,32.22,32.24,32.22,32.23,21300.0,21.4178,21.4311,21.4178,21.4245,21300.0
2012-06-18 10:35:00,32.23,32.25,32.22,32.25,45200.0,21.4245,21.4378,21.4178,21.4378,45200.0
2012-06-18 10:40:00,32.24,32.26,32.24,32.25,14400.0,21.4311,21.4444,21.4311,21.4378,14400.0
2012-06-18 10:45:00,32.25,32.32,32.24,32.31,43700.0,21.4378,21.4843,21.4311,21.4776,43700.0
2012-06-18 10:50:00,32.31,32.33,32.26,32.27,31100.0,21.4776,21.4909,21.4444,21.451,31100.0
2012-06-18 10:55:00,32.27,32.27,32.22,32.23,23300.0,21.451,21.451,21.4178,21.4245,23300.0
2012-06-18 11:00:00,32.24,32.26,32.23,32.24,21900.0,21.4311,21.4444,21.4245,21.4311,21900.0
2012-06-18 11:05:00,32.25,32.25,32.18,32.19,41800.0,21.4378,21.4378,21.3912,21.3979,41800.0
2012-06-18 11:10:00,32.2,32.2,32.19,32.19,11400.0,21.4045,21.4045,21.3979,21.3979,11400.0
2012-06-18 11:15:00,32.19,32.2,32.18,32.18,21600.0,21.3979,21.4045,21.3912,21.3912,21600.0
2012-06-18 11:20:00,32.19,32.21,32.19,32.2,18200.0,21.3979,21.4112,21.3979,21.4045,18200.0
2012-06-18 11:25:00,32.2,32.24,32.2,32.23,11900.0,21.4045,21.4311,21.4045,21.4245,11900.0
2012-06-18 11:30:00,32.23,32.23,32.22,32.22,15400.0,21.4245,21.4245,21.4178,21.4178,15400.0
2012-06-18 11:35:00,32.22,32.24,32.2,32.2,14800.0,21.4178,21.4311,21.4045,21.4045,14800.0
2012-06-18 11:40:00,32.2,32.21,32.19,32.2,13000.0,21.4045,21.4112,21.3979,21.4045,13000.0
2012-06-18 11:45:00,32.21,32.24,32.2,32.22,23100.0,21.4112,21.4311,21.4045,21.4178,23100.0
2012-06-18 11:50:00,32.23,32.26,32.2,32.25,21100.0,21.4245,21.4444,21.4045,21.4378,21100.0
2012-06-18 11:55:00,32.24,32.27,32.23,32.27,31800.0,21.4311,21.451,21.4245,21.451,31800.0
2012-06-18 12:00:00,32.26,32.27,32.23,32.24,20200.0,21.4444,21.451,21.4245,21.4311,20200.0
2012-06-18 12:05:00,32.25,32.26,32.24,32.26,12500.0,21.4378,21.4444,21.4311,21.4444,12500.0
2012-06-18 12:10:00,32.25,32.28,32.23,32.27,21200.0,21.4378,21.4577,21.4245,21.451,21200.0
2012-06-18 12:15:00,32.26,32.29,32.26,32.29,29300.0,21.4444,21.4643,21.4444,21.4643,29300.0
2012-06-18 12:20:00,32.29,32.3,32.28,32.3,18300.0,21.4643,21.471,21.4577,21.471,18300.0
2012-06-18 12:25:00,32.29,32.31,32.29,32.3,19700.0,21.4643,21.4776,21.4643,21.471,19700.0
2012-06-18 12:30:00,32.3,32.32,32.29,32.31,17600.0,21.471,21.4843,21.4643,21.4776,17600.0
2012-06-18 12:35:00,32.3,32.32,32.28,32.28,26300.0,21.471,21.4843,21.4577,21.4577,26300.0
2012-06-18 12:40:00,32.29,32.3,32.28,32.3,18300.0,21.4643,21.471,21.4577,21.471,18300.0
2012-06-18 12:45:00,32.29,32.33,32.29,32.32,15100.0,21.4643,21.4909,21.4643,21.4843,15100.0
2012-06-18 12:50:00,32.33,32.36,32.33,32.33,23300.0,21.4909,21.5109,21.4909,21.4909,23300.0
2012-06-18 12:55:00,32.33,32.34,32.3,32.31,15500.0,21.4909,21.4976,21.471,21.4776,15500.0
2012-06-18 13:00:00,32.31,32.32,32.29,32.3,22500.0,21.4776,21.4843,21.4643,21.471,22500.0
2012-06-18 13:05:00,32.3,32.33,32.3,32.32,14600.0,21.471,21.4909,21.471,21.4843,14600.0
2012-06-18 13:10:00,32.32,32.34,32.31,32.33,17400.0,21.4843,21.4976,21.4776,21.4909,17400.0
2012-06-18 13:15:00,32.33,32.34,32.32,32.33,4100.0,21.4909,21.4976,21.4843,21.4909,4100.0
2012-06-18 13:20:00,32.33,32.35,32.32,32.33,39600.0,21.4909,21.5042,21.4843,21.4909,39600.0
2012-06-18 13:25:00,32.33,32.36,32.33,32.35,15200.0,21.4909,21.5109,21.4909,21.5042,15200.0
2012-06-18 13:30:00,32.34,32.34,32.33,32.34,6700.0,21.4976,21.4976,21.4909,21.4976,6700.0
2012-06-18 13:35:00,32.34,32.37,32.34,32.36,11300.0,21.4976,21.5175,21.4976,21.5109,11300.0
2012-06-18 13:40:00,32.36,32.38,32.35,32.35,13600.0,21.5109,21.5242,21.5042,21.5042,13600.0
2012-06-18 13:45:00,32.36,32.36,32.33,32.33,11700.0,21.5109,21.5109,21.4909,21.4909,11700.0
2012-06-18 13:50:00,32.33,32.34,32.33,32.33,6600.0,21.4909,21.4976,21.4909,21.4909,6600.0
2012-06-18 13:55:00,32.34,32.36,32.33,32.36,14700.0,21.4976,21.5109,21.4909,21.5109,14700.0
2012-06-18 14:00:00,32.36,32.36,32.34,32.34,30000.0,21.5109,21.5109,21.4976,21.4976,30000.0
2012-06-18 14:05:00,32.35,32.36,32.34,32.35,8200.0,21.5042,21.5109,21.4976,21.5042,8200.0
2012-06-18 14:10:00,32.35,32.37,32.34,32.37,14000.0,21.5042,21.5175,21.4976,21.5175,14000.0
2012-06-18 14:15:00,32.37,32.4,32.37,32.39,26000.0,21.5175,21.5375,21.5175,21.5308,26000.0
2012-06-18 14:20:00,32.39,32.39,32.38,32.39,12200.0,21.5308,21.5308,21.5242,21.5308,12200.0
2012-06-18 14:25:00,32.39,32.39,32.36,32.36,20400.0,21.5308,21.5308,21.5109,21.5109,20400.0
2012-06-18 14:30:00,32.36,32.38,32.36,32.36,7900.0,21.5109,21.5242,21.5109,21.5109,7900.0
2012-06-18 14:35:00,32.37,32.38,32.36,32.37,14700.0,21.5175,21.5242,21.5109,21.5175,14700.0
2012-06-18 14:40:00,32.37,32.38,32.35,32.36,14100.0,21.5175,21.5242,21.5042,21.5109,14100.0
2012-06-18 14:45:00,32.36,32.36,32.33,32.34,20000.0,21.5109,21.5109,21.4909,21.4976,20000.0
2012-06-18 14:50:00,32.35,32.36,32.34,32.34,15600.0,21.5042,21.5109,21.4976,21.4976,15600.0
2012-06-18 14:55:00,32.35,32.36,32.34,32.36,11000.0,21.5042,21.5109,21.4976,21.5109,11000.0
2012-06-18 15:00:00,32.35,32.4,32.35,32.39,16800.0,21.5042,21.5375,21.5042,21.5308,16800.0
2012-06-18 15:05:00,32.39,32.39,32.37,32.38,13400.0,21.5308,21.5308,21.5175,21.5242,13400.0
2012-06-18 15:10:00,32.38,32.38,32.33,32.33,32900.0,21.5242,21.5242,21.4909,21.4909,32900.0
2012-06-18 15:15:00,32.32,32.33,32.32,32.33,16700.0,21.4843,21.4909,21.4843,21.4909,16700.0
2012-06-18 15:20:00,32.33,32.35,32.32,32.34,21900.0,21.4909,21.5042,21.4843,21.4976,21900.0
2012-06-18 15:25:00,32.34,32.37,32.32,32.36,19200.0,21.4976,21.5175,21.4843,21.5109,19200.0
2012-06-18 15:30:00,32.36,32.37,32.32,32.33,50300.0,21.5109,21.5175,21.4843,21.4909,50300.0
2012-06-18 15:35:00,32.33,32.36,32.32,32.35,27500.0,21.4909,21.5109,21.4843,21.5042,27500.0
2012-06-18 15:40:00,32.35,32.38,32.34,32.35,44400.0,21.5042,21.5242,21.4976,21.5042,44400.0
2012-06-18 15:45:00,32.35,32.36,32.33,32.34,49300.0,21.5042,21.5109,21.4909,21.4976,49300.0
2012-06-18 15:50:00,32.33,32.34,32.3,32.31,84000.0,21.4909,21.4976,21.471,21.4776,84000.0
2012-06-18 15:55:00,32.31,32.36,32.31,32.34,125700.0,21.4776,21.5109,21.4776,21.4976,125700.0
2012-06-19 09:30:00,32.44,32.5,32.34,32.44,55800.0,21.5641,21.6039,21.4976,21.5641,55800.0
2012-06-19 09:35:00,32.43,32.44,32.39,32.4,19300.0,21.5574,21.5641,21.5308,21.5375,19300.0
2012-06-19 09:40:00,32.4,32.4,32.33,32.35,24100.0,21.5375,21.5375,21.4909,21.5042,24100.0
2012-06-19 09:45:00,32.35,32.36,32.33,32.34,17300.0,21.5042,21.5109,21.4909,21.4976,17300.0
2012-06-19 09:50:00,32.35,32.39,32.35,32.39,33800.0,21.5042,21.5308,21.5042,21.5308,33800.0
2012-06-19 09:55:00,32.39,32.45,32.37,32.42,23800.0,21.5308,21.5707,21.5175,21.5508,23800.0
2012-06-19 10:00:00,32.43,32.44,32.41,32.42,17300.0,21.5574,21.5641,21.5441,21.5508,17300.0
2012-06-19 10:05:00,32.42,32.43,32.4,32.41,18800.0,21.5508,21.5574,21.5375,21.5441,18800.0
2012-06-19 10:10:00,32.42,32.43,32.41,32.43,37800.0,21.5508,21.5574,21.5441,21.5574,37800.0
2012-06-19 10:15:00,32.42,32.44,32.42,32.44,16800.0,21.5508,21.5641,21.5508,21.5641,16800.0
2012-06-19 10:20:00,32.44,32.46,32.43,32.43,22600.0,21.5641,21.5773,21.5574,21.5574,22600.0
2012-06-19 10:25:00,32.44,32.46,32.44,32.46,20500.0,21.5641,21.5773,21.5641,21.5773,20500.0
2012-06-19 10:30:00,32.46,32.46,32.44,32.46,24200.0,21.5773,21.5773,21.5641,21.5773,24200.0
2012-06-19 10:35:00,32.46,32.47,32.44,32.45,31000.0,21.5773,21.584,21.5641,21.5707,31000.0
2012-06-19 10:40:00,32.45,32.46,32.44,32.46,18800.0,21.5707,21.5773,21.5641,21.5773,18800.0
2012-06-19 10:45:00,32.45,32.47,32.45,32.47,16000.0,21.5707,21.584,21.5707,21.584,16000.0
2012-06-19 10:50:00,32.47,32.5,32.47,32.5,16700.0,21.584,21.6039,21.584,21.6039,16700.0
2012-06-19 10:55:00,32.5,32.52,32.49,32.52,20700.0,21.6039,21.6172,21.5973,21.6172,20700.0
2012-06-19 11:00:00,32.52,32.54,32.5,32.51,26700.0,21.6172,21.6305,21.6039,21.6106,26700.0
2012-06-19 11:05:00,32.51,32.53,32.5,32.53,14800.0,21.6106,21.6239,21.6039,21.6239,14800.0
2012-06-19 11:10:00,32.53,32.56,32.5,32.51,18700.0,21.6239,21.6438,21.6039,21.6106,18700.0
2012-06-19 11:15:00,32.5,32.52,32.5,32.51,14600.0,21.6039,21.6172,21.6039,21.6106,14600.0
2012-06-19 11:20:00,32.5,32.52,32.5,32.52,7200.0,21.6039,21.6172,21.6039,21.6172,7200.0
2012-06-19 11:25:00,32.52,32.54,32.51,32.54,8000.0,21.6172,21.6305,21.6106,21.6305,8000.0
2012-06-19 11:30:00,32.54,32.55,32.53,32.54,13800.0,21.6305,21.6372,21.6239,21.6305,13800.0
2012-06-19 11:35:00,32.53,32.54,32.5,32.53,21000.0,21.6239,21.6305,21.6039,21.6239,21000.0
2012-06-19 11:40:00,32.52,32.54,32.52,32.52,16300.0,21.6172,21.6305,21.6172,21.6172,16300.0
2012-06-19 11:45:00,32.52,32.54,32.52,32.54,11400.0,21.6172,21.6305,21.6172,21.6305,11400.0
2012-06-19 11:50:00,32.54,32.56,32.53,32.55,12400.0,21.6305,21.6438,21.6239,21.6372,12400.0
2012-06-19 11:55:00,32.56,32.59,32.55,32.59,14800.0,21.6438,21.6638,21.6372,21.6638,14800.0
2012-06-19 12:00:00,32.59,32.6,32.58,32.6,9700.0,21.6638,21.6704,21.6571,21.6704,9700.0
2012-06-19 12:05:00,32.6,32.6,32.59,32.6,5100.0,21.6704,21.6704,21.6638,21.6704,5100.0
2012-06-19 12:10:00,32.6,32.6,32.59,32.6,4000.0,21.6704,21.6704,21.6638,21.6704,4000.0
2012-06-19 12:15:00,32.6,32.61,32.59,32.6,10400.0,21.6704,21.6771,21.6638,21.6704,10400.0
2012-06-19 12:20:00,32.6,32.61,32.59,32.61,5400.0,21.6704,21.6771,21.6638,21.6771,5400.0
2012-06-19 12:25:00,32.61,32.63,32.61,32.63,15500.0,21.6771,21.6904,21.6771,21.6904,15500.0
2012-06-19 12:30:00,32.62,32.63,32.6,32.6,25500.0,21.6837,21.6904,21.6704,21.6704,25500.0
2012-06-19 12:35:00,32.61,32.61,32.6,32.61,6400.0,21.6771,21.6771,21.6704,21.6771,6400.0
2012-06-19 12:40:00,32.61,32.62,32.6,32.62,8800.0,21.6771,21.6837,21.6704,21.6837,8800.0
2012-06-19 12:45:00,32.62,32.64,32.62,32.64,23600.0,21.6837,21.697,21.6837,21.697,23600.0
2012-06-19 12:50:00,32.64,32.66,32.63,32.66,19800.0,21.697,21.7103,21.6904,21.7103,19800.0
2012-06-19 12:55:00,32.65,32.68,32.65,32.68,16300.0,21.7036,21.7236,21.7036,21.7236,16300.0
2012-06-19 13:00:00,32.67,32.68,32.67,32.68,18800.0,21.7169,21.7236,21.7169,21.7236,18800.0
2012-06-19 13:05:00,32.67,32.68,32.67,32.68,7500.0,21.7169,21.7236,21.7169,21.7236,7500.0
2012-06-19 13:10:00,32.68,32.68,32.67,32.68,14400.0,21.7236,21.7236,21.7169,21.7236,14400.0
2012-06-19 13:15:00,32.68,32.7,32.68,32.7,24200.0,21.7236,21.7369,21.7236,21.7369,24200.0
2012-06-19 13:20:00,32.7,32.73,32.69,32.71,60600.0,21.7369,21.7568,21.7302,21.7435,60600.0
2012-06-19 13:25:00,32.7,32.71,32.68,32.68,29000.0,21.7369,21.7435,21.7236,21.7236,29000.0
2012-06-19 13:30:00,32.69,32.71,32.68,32.69,26900.0,21.7302,21.7435,21.7236,21.7302,26900.0
2012-06-19 13:35:00,32.69,32.7,32.68,32.69,9500.0,21.7302,21.7369,21.7236,21.7302,9500.0
2012-06-19 13:40:00,32.7,32.7,32.66,32.67,15800.0,21.7369,21.7369,21.7103,21.7169,15800.0
2012-06-19 13:45:00,32.67,32.69,32.65,32.68,32200.0,21.7169,21.7302,21.7036,21.7236,32200.0
2012-06-19 13:50:00,32.67,32.68,32.66,32.68,14600.0,21.7169,21.7236,21.7103,21.7236,14600.0
2012-06-19 13:55:00,32.67,32.68,32.67,32.67,23100.0,21.7169,21.7236,21.7169,21.7169,23100.0
2012-06-19 14:00:00,32.68,32.68,32.66,32.67,13200.0,21.7236,21.7236,21.7103,21.7169,13200.0
2012-06-19 14:05:00,32.67,32.69,32.66,32.67,21800.0,21.7169,21.7302,21.7103,21.7169,21800.0
2012-06-19 14:10:00,32.67,32.67,32.66,32.66,16100.0,21.7169,21.7169,21.7103,21.7103,16100.0
2012-06-19 14:15:00,32.67,32.67,32.66,32.67,8800.0,21.7169,21.7169,21.7103,21.7169,8800.0
2012-06-19 14:20:00,32.66,32.68,32.66,32.67,10600.0,21.7103,21.7236,21.7103,21.7169,10600.0
2012-06-19 14:25:00,32.66,32.67,32.63,32.64,25800.0,21.7103,21.7169,21.6904,21.697,25800.0
2012-06-19 14:30:00,32.64,32.64,32.59,32.61,40800.0,21.697,21.697,21.6638,21.6771,40800.0
2012-06-19 14:35:00,32.62,32.64,32.61,32.63,31900.0,21.6837,21.697,21.6771,21.6904,31900.0
2012-06-19 14:40:00,32.64,32.65,32.63,32.63,34300.0,21.697,21.7036,21.6904,21.6904,34300.0
2012-06-19 14:45:00,32.63,32.64,32.62,32.63,25400.0,21.6904,21.697,21.6837,21.6904,25400.0
2012-06-19 14:50:00,32.63,32.66,32.63,32.66,16000.0,21.6904,21.7103,21.6904,21.7103,16000.0
2012-06-19 14:55:00,32.66,32.69,32.65,32.69,21600.0,21.7103,21.7302,21.7036,21.7302,21600.0
2012-06-19 15:00:00,32.7,32.7,32.64,32.65,31200.0,21.7369,21.7369,21.697,21.7036,31200.0
2012-06-19 15:05:00,32.64,32.68,32.64,32.68,33400.0,21.697,21.7236,21.697,21.7236,33400.0
2012-06-19 15:10:00,32.66,32.68,32.64,32.65,24500.0,21.7103,21.7236,21.697,21.7036,24500.0
2012-06-19 15:15:00,32.65,32.67,32.64,32.66,26700.0,21.7036,21.7169,21.697,21.7103,26700.0
2012-06-19 15:20:00,32.66,32.66,32.63,32.63,21800.0,21.7103,21.7103,21.6904,21.6904,21800.0
2012-06-19 15:25:00,32.63,32.63,32.57,32.57,28700.0,21.6904,21.6904,21.6505,21.6505,28700.0
2012-06-19 15:30:00,32.58,32.58,32.56,32.56,28800.0,21.6571,21.6571,21.6438,21.6438,28800.0
2012-06-19 15:35:00,32.57,32.57,32.51,32.57,54900.0,21.6505,21.6505,21.6106,21.6505,54900.0
2012-06-19 15:40:00,32.57,32.59,32.54,32.59,68900.0,21.6505,21.6638,21.6305,21.6638,68900.0
2012-06-19 15:45:00,32.59,32.59,32.54,32.54,69000.0,21.6638,21.6638,21.6305,21.6305,69000.0
2012-06-19 15:50:00,32.55,32.57,32.54,32.57,63400.0,21.6372,21.6505,21.6305,21.6505,63400.0
2012-06-19 15:55:00,32.57,32.59,32.56,32.57,117200.0,21.6505,21.6638,21.6438,21.6505,117200.0
2012-06-20 09:30:00,32.67,32.67,32.52,32.6,38100.0,21.7169,21.7169,21.6172,21.6704,38100.0
2012-06-20 09:35:00,32.61,32.62,32.57,32.57,7500.0,21.6771,21.6837,21.6505,21.6505,7500.0
2012-06-20 09:40:00,32.57,32.6,32.46,32.49,41100.0,21.6505,21.6704,21.5773,21.5973,41100.0
2012-06-20 09:45:00,32.48,32.52,32.48,32.49,26100.0,21.5906,21.6172,21.5906,21.5973,26100.0
2012-06-20 09:50:00,32.5,32.51,32.47,32.49,20300.0,21.6039,21.6106,21.584,21.5973,20300.0
2012-06-20 09:55:00,32.49,32.49,32.47,32.48,14800.0,21.5973,21.5973,21.584,21.5906,14800.0
2012-06-20 10:00:00,32.47,32.51,32.46,32.5,42000.0,21.584,21.6106,21.5773,21.6039,42000.0
2012-06-20 10:05:00,32.5,32.54,32.49,32.52,12600.0,21.6039,21.6305,21.5973,21.6172,12600.0
2012-06-20 10:10:00,32.54,32.56,32.52,32.54,27900.0,21.6305,21.6438,21.6172,21.6305,27900.0
2012-06-20 10:15:00,32.54,32.54,32.49,32.5,21700.0,21.6305,21.6305,21.5973,21.6039,21700.0
2012-06-20 10:20:00,32.49,32.49,32.44,32.44,9500.0,21.5973,21.5973,21.5641,21.5641,9500.0
2012-06-20 10:25:00,32.45,32.48,32.45,32.45,17700.0,21.5707,21.5906,21.5707,21.5707,17700.0
2012-06-20 10:30:00,32.44,32.46,32.42,32.44,14400.0,21.5641,21.5773,21.5508,21.5641,14400.0
2012-06-20 10:35:00,32.43,32.45,32.42,32.43,7200.0,21.5574,21.5707,21.5508,21.5574,7200.0
2012-06-20 10:40:00,32.42,32.44,32.41,32.43,21300.0,21.5508,21.5641,21.5441,21.5574,21300.0
2012-06-20 10:45:00,32.43,32.43,32.4,32.41,15300.0,21.5574,21.5574,21.5375,21.5441,15300.0
2012-06-20 10:50:00,32.41,32.41,32.39,32.4,16200.0,21.5441,21.5441,21.5308,21.5375,16200.0
2012-06-20 10:55:00,32.39,32.41,32.39,32.39,26500.0,21.5308,21.5441,21.5308,21.5308,26500.0
2012-06-20 11:00:00,32.39,32.43,32.38,32.43,30900.0,21.5308,21.5574,21.5242,21.5574,30900.0
2012-06-20 11:05:00,32.44,32.47,32.42,32.43,32900.0,21.5641,21.584,21.5508,21.5574,32900.0
2012-06-20 11:10:00,32.42,32.46,32.42,32.43,23900.0,21.5508,21.5773,21.5508,21.5574,23900.0
2012-06-20 11:15:00,32.43,32.44,32.38,32.39,29100.0,21.5574,21.5641,21.5242,21.5308,29100.0
2012-06-20 11:20:00,32.39,32.39,32.37,32.37,19400.0,21.5308,21.5308,21.5175,21.5175,19400.0
2012-06-20 11:25:00,32.38,32.42,32.37,32.4,30600.0,21.5242,21.5508,21.5175,21.5375,30600.0
2012-06-20 11:30:00,32.41,32.45,32.41,32.45,10400.0,21.5441,21.5707,21.5441,21.5707,10400.0
2012-06-20 11:35:00,32.45,32.46,32.43,32.45,14700.0,21.5707,21.5773,21.5574,21.5707,14700.0
2012-06-20 11:40:00,32.45,32.5,32.45,32.5,20300.0,21.5707,21.6039,21.5707,21.6039,20300.0
2012-06-20 11:45:00,32.5,32.52,32.5,32.52,9800.0,21.6039,21.6172,21.6039,21.6172,9800.0
2012-06-20 11:50:00,32.52,32.53,32.51,32.52,9900.0,21.6172,21.6239,21.6106,21.6172,9900.0
2012-06-20 11:55:00,32.51,32.54,32.51,32.52,18200.0,21.6106,21.6305,21.6106,21.6172,18200.0
2012-06-20 12:00:00,32.52,32.53,32.51,32.52,30000.0,21.6172,21.6239,21.6106,21.6172,30000.0
2012-06-20 12:05:00,32.53,32.54,32.48,32.48,48200.0,21.6239,21.6305,21.5906,21.5906,48200.0
2012-06-20 12:10:00,32.48,32.5,32.48,32.49,5600.0,21.5906,21.6039,21.5906,21.5973,5600.0
2012-06-20 12:15:00,32.5,32.5,32.49,32.5,16700.0,21.6039,21.6039,21.5973,21.6039,16700.0
2012-06-20 12:20:00,32.5,32.5,32.48,32.48,17700.0,21.6039,21.6039,21.5906,21.5906,17700.0
2012-06-20 12:25:00,32.48,32.49,32.44,32.49,17600.0,21.5906,21.5973,21.5641,21.5973,17600.0
2012-06-20 12:30:00,32.48,32.5,32.34,32.41,138500.0,21.5906,21.6039,21.4976,21.5441,138500.0
2012-06-20 12:35:00,32.41,32.41,32.32,32.38,28100.0,21.5441,21.5441,21.4843,21.5242,28100.0
2012-06-20 12:40:00,32.37,32.46,32.37,32.45,19500.0,21.5175,21.5773,21.5175,21.5707,19500.0
2012-06-20 12:45:00,32.46,32.51,32.46,32.46,42300.0,21.5773,21.6106,21.5773,21.5773,42300.0
2012-06-20 12:50:00,32.46,32.49,32.44,32.49,18500.0,21.5773,21.5973,21.5641,21.5973,18500.0
2012-06-20 12:55:00,32.48,32.5,32.47,32.5,50200.0,21.5906,21.6039,21.584,21.6039,50200.0
2012-06-20 13:00:00,32.49,32.55,32.48,32.55,36700.0,21.5973,21.6372,21.5906,21.6372,36700.0
2012-06-20 13:05:00,32.58,32.6,32.54,32.58,41000.0,21.6571,21.6704,21.6305,21.6571,41000.0
2012-06-20 13:10:00,32.57,32.58,32.52,32.53,17600.0,21.6505,21.6571,21.6172,21.6239,17600.0
2012-06-20 13:15:00,32.54,32.6,32.54,32.55,14900.0,21.6305,21.6704,21.6305,21.6372,14900.0
2012-06-20 13:20:00,32.55,32.59,32.55,32.58,18200.0,21.6372,21.6638,21.6372,21.6571,18200.0
2012-06-20 13:25:00,32.58,32.6,32.56,32.58,14300.0,21.6571,21.6704,21.6438,21.6571,14300.0
2012-06-20 13:30:00,32.58,32.6,32.53,32.55,18900.0,21.6571,21.6704,21.6239,21.6372,18900.0
2012-06-20 13:35:00,32.55,32.57,32.53,32.54,12900.0,21.6372,21.6505,21.6239,21.6305,12900.0
2012-06-20 13:40:00,32.54,32.59,32.54,32.59,18500.0,21.6305,21.6638,21.6305,21.6638,18500.0
2012-06-20 13:45:00,32.59,32.59,32.56,32.56,21600.0,21.6638,21.6638,21.6438,21.6438,21600.0
2012-06-20 13:50:00,32.57,32.57,32.5,32.5,29000.0,21.6505,21.6505,21.6039,21.6039,29000.0
2012-06-20 13:55:00,32.51,32.53,32.49,32.53,26800.0,21.6106,21.6239,21.5973,21.6239,26800.0
2012-06-20 14:00:00,32.53,32.53,32.47,32.49,46800.0,21.6239,21.6239,21.584,21.5973,46800.0
2012-06-20 14:05:00,32.49,32.51,32.46,32.49,28400.0,21.5973,21.6106,21.5773,21.5973,28400.0
2012-06-20 14:10:00,32.48,32.52,32.46,32.46,38000.0,21.5906,21.6172,21.5773,21.5773,38000.0
2012-06-20 14:15:00,32.46,32.5,32.4,32.4,63500.0,21.5773,21.6039,21.5375,21.5375,63500.0
2012-06-20 14:20:00,32.4,32.44,32.39,32.43,43000.0,21.5375,21.5641,21.5308,21.5574,43000.0
2012-06-20 14:25:00,32.43,32.46,32.41,32.44,48700.0,21.5574,21.5773,21.5441,21.5641,48700.0
2012-06-20 14:30:00,32.43,32.47,32.43,32.43,28100.0,21.5574,21.584,21.5574,21.5574,28100.0
2012-06-20 14:35:00,32.43,32.49,32.43,32.43,40300.0,21.5574,21.5973,21.5574,21.5574,40300.0
2012-06-20 14:40:00,32.42,32.44,32.39,32.4,58400.0,21.5508,21.5641,21.5308,21.5375,58400.0
2012-06-20 14:45:00,32.39,32.39,32.34,32.37,26000.0,21.5308,21.5308,21.4976,21.5175,26000.0
2012-06-20 14:50:00,32.38,32.42,32.36,32.4,33600.0,21.5242,21.5508,21.5109,21.5375,33600.0
2012-06-20 14:55:00,32.4,32.43,32.4,32.42,16400.0,21.5375,21.5574,21.5375,21.5508,16400.0
2012-06-20 15:00:00,32.42,32.42,32.38,32.39,25000.0,21.5508,21.5508,21.5242,21.5308,25000.0
2012-06-20 15:05:00,32.38,32.38,32.34,32.36,43100.0,21.5242,21.5242,21.4976,21.5109,43100.0
2012-06-20 15:10:00,32.36,32.39,32.33,32.38,36900.0,21.5109,21.5308,21.4909,21.5242,36900.0
2012-06-20 15:15:00,32.37,32.38,32.3,32.3,31100.0,21.5175,21.5242,21.471,21.471,31100.0
2012-06-20 15:20:00,32.3,32.36,32.29,32.35,48900.0,21.471,21.5109,21.4643,21.5042,48900.0
2012-06-20 15:25:00,32.35,32.42,32.34,32.42,38900.0,21.5042,21.5508,21.4976,21.5508,38900.0
2012-06-20 15:30:00,32.41,32.43,32.37,32.41,96800.0,21.5441,21.5574,21.5175,21.5441,96800.0
2012-06-20 15:35:00,32.4,32.44,32.39,32.41,48400.0,21.5375,21.5641,21.5308,21.5441,48400.0
2012-06-20 15:40:00,32.42,32.5,32.4,32.5,42600.0,21.5508,21.6039,21.5375,21.6039,42600.0
2012-06-20 15:45:00,32.5,32.5,32.48,32.5,46400.0,21.6039,21.6039,21.5906,21.6039,46400.0
2012-06-20 15:50:00,32.5,32.5,32.47,32.49,69400.0,21.6039,21.6039,21.584,21.5973,69400.0
2012-06-20 15:55:00,32.49,32.53,32.48,32.53,138200.0,21.5973,21.6239,21.5906,21.6239,138200.0
2012-06-21 09:30:00,32.64,32.64,32.51,32.51,46200.0,21.697,21.697,21.6106,21.6106,46200.0
2012-06-21 09:35:00,32.54,32.59,32.51,32.52,22300.0,21.6305,21.6638,21.6106,21.6172,22300.0
2012-06-21 09:40:00,32.54,32.54,32.48,32.5,21400.0,21.6305,21.6305,21.5906,21.6039,21400.0
2012-06-21 09:45:00,32.5,32.55,32.48,32.51,40600.0,21.6039,21.6372,21.5906,21.6106,40600.0
2012-06-21 09:50:00,32.51,32.61,32.5,32.59,112600.0,21.6106,21.6771,21.6039,21.6638,112600.0
2012-06-21 09:55:00,32.59,32.61,32.54,32.58,16000.0,21.6638,21.6771,21.6305,21.6571,16000.0
2012-06-21 10:00:00,32.58,32.58,32.48,32.49,130100.0,21.6571,21.6571,21.5906,21.5973,130100.0
2012-06-21 10:05:00,32.49,32.51,32.47,32.5,28400.0,21.5973,21.6106,21.584,21.6039,28400.0
2012-06-21 10:10:00,32.49,32.5,32.47,32.49,15300.0,21.5973,21.6039,21.584,21.5973,15300.0
2012-06-21 10:15:00,32.5,32.52,32.46,32.46,13400.0,21.6039,21.6172,21.5773,21.5773,13400.0
2012-06-21 10:20:00,32.47,32.49,32.45,32.47,23100.0,21.584,21.5973,21.5707,21.584,23100.0
2012-06-21 10:25:00,32.47,32.47,32.44,32.46,15900.0,21.584,21.584,21.5641,21.5773,15900.0
2012-06-21 10:30:00,32.46,32.46,32.43,32.46,15200.0,21.5773,21.5773,21.5574,21.5773,15200.0
2012-06-21 10:35:00,32.46,32.46,32.42,32.43,18700.0,21.5773,21.5773,21.5508,21.5574,18700.0
2012-06-21 10:40:00,32.43,32.45,32.43,32.44,75100.0,21.5574,21.5707,21.5574,21.5641,75100.0
2012-06-21 10:45:00,32.44,32.46,32.44,32.44,90900.0,21.5641,21.5773,21.5641,21.5641,90900.0
2012-06-21 10:50:00,32.44,32.46,32.44,32.45,26000.0,21.5641,21.5773,21.5641,21.5707,26000.0
2012-06-21 10:55:00,32.45,32.45,32.39,32.42,19300.0,21.5707,21.5707,21.5308,21.5508,19300.0
2012-06-21 11:00:00,32.42,32.42,32.38,32.38,22400.0,21.5508,21.5508,21.5242,21.5242,22400.0
2012-06-21 11:05:00,32.39,32.39,32.34,32.35,16800.0,21.5308,21.5308,21.4976,21.5042,16800.0
2012-06-21 11:10:00,32.34,32.36,32.28,32.28,24700.0,21.4976,21.5109,21.4577,21.4577,24700.0
2012-06-21 11:15:00,32.28,32.35,32.28,32.34,16200.0,21.4577,21.5042,21.4577,21.4976,16200.0
2012-06-21 11:20:00,32.33,32.35,32.32,32.32,15700.0,21.4909,21.5042,21.4843,21.4843,15700.0
2012-06-21 11:25:00,32.31,32.32,32.29,32.29,6800.0,21.4776,21.4843,21.4643,21.4643,6800.0
2012-06-21 11:30:00,32.29,32.29,32.24,32.27,41000.0,21.4643,21.4643,21.4311,21.451,41000.0
2012-06-21 11:35:00,32.27,32.3,32.23,32.3,22700.0,21.451,21.471,21.4245,21.471,22700.0
2012-06-21 11:40:00,32.29,32.3,32.25,32.3,23800.0,21.4643,21.471,21.4378,21.471,23800.0
2012-06-21 11:45:00,32.3,32.33,32.3,32.33,5900.0,21.471,21.4909,21.471,21.4909,5900.0
2012-06-21 11:50:00,32.32,32.36,32.31,32.35,18500.0,21.4843,21.5109,21.4776,21.5042,18500.0
2012-06-21 11:55:00,32.35,32.38,32.34,32.37,10700.0,21.5042,21.5242,21.4976,21.5175,10700.0
2012-06-21 12:00:00,32.36,32.37,32.33,32.35,27000.0,21.5109,21.5175,21.4909,21.5042,27000.0
2012-06-21 12:05:00,32.34,32.37,32.33,32.37,18100.0,21.4976,21.5175,21.4909,21.5175,18100.0
2012-06-21 12:10:00,32.36,32.36,32.32,32.33,41600.0,21.5109,21.5109,21.4843,21.4909,41600.0
2012-06-21 12:15:00,32.33,32.33,32.31,32.33,18900.0,21.4909,21.4909,21.4776,21.4909,18900.0
2012-06-21 12:20:00,32.34,32.34,32.28,32.28,24800.0,21.4976,21.4976,21.4577,21.4577,24800.0
2012-06-21 12:25:00,32.28,32.28,32.22,32.22,23400.0,21.4577,21.4577,21.4178,21.4178,23400.0
2012-06-21 12:30:00,32.23,32.25,32.22,32.23,13700.0,21.4245,21.4378,21.4178,21.4245,13700.0
2012-06-21 12:35:00,32.24,32.25,32.23,32.25,12100.0,21.4311,21.4378,21.4245,21.4378,12100.0
2012-06-21 12:40:00,32.24,32.25,32.22,32.23,20600.0,21.4311,21.4378,21.4178,21.4245,20600.0
2012-06-21 12:45:00,32.23,32.26,32.23,32.25,4500.0,21.4245,21.4444,21.4245,21.4378,4500.0
2012-06-21 12:50:00,32.25,32.28,32.25,32.28,9000.0,21.4378,21.4577,21.4378,21.4577,9000.0
2012-06-21 12:55:00,32.27,32.29,32.27,32.29,4700.0,21.451,21.4643,21.451,21.4643,4700.0
2012-06-21 13:00:00,32.29,32.3,32.27,32.3,14500.0,21.4643,21.471,21.451,21.471,14500.0
2012-06-21 13:05:00,32.3,32.31,32.28,32.28,10700.0,21.471,21.4776,21.4577,21.4577,10700.0
2012-06-21 13:10:00,32.27,32.28,32.24,32.26,10700.0,21.451,21.4577,21.4311,21.4444,10700.0
2012-06-21 13:15:00,32.26,32.27,32.23,32.23,20200.0,21.4444,21.451,21.4245,21.4245,20200.0
2012-06-21 13:20:00,32.22,32.24,32.2,32.2,32100.0,21.4178,21.4311,21.4045,21.4045,32100.0
2012-06-21 13:25:00,32.19,32.2,32.18,32.19,8600.0,21.3979,21.4045,21.3912,21.3979,8600.0
2012-06-21 13:30:00,32.18,32.21,32.18,32.19,21000.0,21.3912,21.4112,21.3912,21.3979,21000.0
2012-06-21 13:35:00,32.19,32.2,32.17,32.19,27100.0,21.3979,21.4045,21.3846,21.3979,27100.0
2012-06-21 13:40:00,32.18,32.2,32.15,32.2,15200.0,21.3912,21.4045,21.3713,21.4045,15200.0
2012-06-21 13:45:00,32.2,32.25,32.2,32.22,29000.0,21.4045,21.4378,21.4045,21.4178,29000.0
2012-06-21 13:50:00,32.21,32.25,32.21,32.24,12800.0,21.4112,21.4378,21.4112,21.4311,12800.0
2012-06-21 13:55:00,32.25,32.26,32.22,32.22,49400.0,21.4378,21.4444,21.4178,21.4178,49400.0
2012-06-21 14:00:00,32.22,32.22,32.18,32.18,33500.0,21.4178,21.4178,21.3912,21.3912,33500.0
2012-06-21 14:05:00,32.18,32.19,32.15,32.15,31200.0,21.3912,21.3979,21.3713,21.3713,31200.0
2012-06-21 14:10:00,32.15,32.15,32.13,32.14,13000.0,21.3713,21.3713,21.358,21.3646,13000.0
2012-06-21 14:15:00,32.14,32.15,32.1,32.11,47000.0,21.3646,21.3713,21.338,21.3447,47000.0
2012-06-21 14:20:00,32.1,32.12,32.08,32.1,24000.0,21.338,21.3513,21.3247,21.338,24000.0
2012-06-21 14:25:00,32.1,32.11,32.07,32.11,31500.0,21.338,21.3447,21.3181,21.3447,31500.0
2012-06-21 14:30:00,32.1,32.13,32.1,32.11,27000.0,21.338,21.358,21.338,21.3447,27000.0
2012-06-21 14:35:00,32.11,32.12,32.09,32.09,16600.0,21.3447,21.3513,21.3314,21.3314,16600.0
2012-06-21 14:40:00,32.09,32.13,32.09,32.13,21900.0,21.3314,21.358,21.3314,21.358,21900.0
2012-06-21 14:45:00,32.13,32.13,32.11,32.13,27300.0,21.358,21.358,21.3447,21.358,27300.0
2012-06-21 14:50:00,32.13,32.13,32.09,32.09,31900.0,21.358,21.358,21.3314,21.3314,31900.0
2012-06-21 14:55:00,32.09,32.12,32.08,32.12,23100.0,21.3314,21.3513,21.3247,21.3513,23100.0
2012-06-21 15:00:00,32.11,32.11,32.07,32.08,32400.0,21.3447,21.3447,21.3181,21.3247,32400.0
2012-06-21 15:05:00,32.09,32.09,32.06,32.08,24300.0,21.3314,21.3314,21.3115,21.3247,24300.0
2012-06-21 15:10:00,32.07,32.08,32.05,32.08,28100.0,21.3181,21.3247,21.3048,21.3247,28100.0
2012-06-21 15:15:00,32.08,32.08,32.02,32.02,80000.0,21.3247,21.3247,21.2849,21.2849,80000.0
2012-06-21 15:20:00,32.02,32.05,31.99,32.05,49700.0,21.2849,21.3048,21.2649,21.3048,49700.0
2012-06-21 15:25:00,32.05,32.11,32.05,32.11,18800.0,21.3048,21.3447,21.3048,21.3447,18800.0
2012-06-21 15:30:00,32.11,32.11,32.05,32.07,50200.0,21.3447,21.3447,21.3048,21.3181,50200.0
2012-06-21 15:35:00,32.07,32.14,32.07,32.12,33300.0,21.3181,21.3646,21.3181,21.3513,33300.0
2012-06-21 15:40:00,32.12,32.12,32.08,32.11,38300.0,21.3513,21.3513,21.3247,21.3447,38300.0
2012-06-21 15:45:00,32.11,32.11,32.04,32.07,48700.0,21.3447,21.3447,21.2982,21.3181,48700.0
2012-06-21 15:50:00,32.07,32.1,32.04,32.08,86600.0,21.3181,21.338,21.2982,21.3247,86600.0
2012-06-21 15:55:00,32.08,32.11,32.07,32.1,222800.0,21.3247,21.3447,21.3181,21.338,222800.0
2012-06-22 09:30:00,32.23,32.3,32.17,32.22,36100.0,21.4245,21.471,21.3846,21.4178,36100.0
2012-06-22 09:35:00,32.21,32.24,32.19,32.21,18100.0,21.4112,21.4311,21.3979,21.4112,18100.0
2012-06-22 09:40:00,32.2,32.25,32.19,32.25,15700.0,21.4045,21.4378,21.3979,21.4378,15700.0
2012-06-22 09:45:00,32.24,32.25,32.17,32.2,26800.0,21.4311,21.4378,21.3846,21.4045,26800.0
2012-06-22 09:50:00,32.21,32.24,32.18,32.24,27500.0,21.4112,21.4311,21.3912,21.4311,27500.0
2012-06-22 09:55:00,32.23,32.23,32.16,32.2,66100.0,21.4245,21.4245,21.3779,21.4045,66100.0
2012-06-22 10:00:00,32.2,32.23,32.18,32.2,83500.0,21.4045,21.4245,21.3912,21.4045,83500.0
2012-06-22 10:05:00,32.2,32.21,32.15,32.15,66200.0,21.4045,21.4112,21.3713,21.3713,66200.0
2012-06-22 10:10:00,32.16,32.18,32.15,32.17,28500.0,21.3779,21.3912,21.3713,21.3846,28500.0
2012-06-22 10:15:00,32.17,32.18,32.15,32.15,22400.0,21.3846,21.3912,21.3713,21.3713,22400.0
2012-06-22 10:20:00,32.15,32.19,32.13,32.19,34500.0,21.3713,21.3979,21.358,21.3979,34500.0
2012-06-22 10:25:00,32.2,32.22,32.14,32.15,25400.0,21.4045,21.4178,21.3646,21.3713,25400.0
2012-06-22 10:30:00,32.15,32.15,32.11,32.13,10600.0,21.3713,21.3713,21.3447,21.358,10600.0
2012-06-22 10:35:00,32.13,32.15,32.11,32.11,15300.0,21.358,21.3713,21.3447,21.3447,15300.0
2012-06-22 10:40:00,32.11,32.16,32.11,32.15,15900.0,21.3447,21.3779,21.3447,21.3713,15900.0
2012-06-22 10:45:00,32.16,32.18,32.15,32.17,7200.0,21.3779,21.3912,21.3713,21.3846,7200.0
2012-06-22 10:50:00,32.17,32.2,32.17,32.18,15000.0,21.3846,21.4045,21.3846,21.3912,15000.0
2012-06-22 10:55:00,32.19,32.2,32.17,32.19,5000.0,21.3979,21.4045,21.3846,21.3979,5000.0
2012-06-22 11:00:00,32.2,32.23,32.17,32.23,18700.0,21.4045,21.4245,21.3846,21.4245,18700.0
2012-06-22 11:05:00,32.22,32.24,32.21,32.23,16300.0,21.4178,21.4311,21.4112,21.4245,16300.0
2012-06-22 11:10:00,32.22,32.25,32.22,32.22,14200.0,21.4178,21.4378,21.4178,21.4178,14200.0
2012-06-22 11:15:00,32.23,32.25,32.2,32.25,18500.0,21.4245,21.4378,21.4045,21.4378,18500.0
2012-06-22 11:20:00,32.25,32.26,32.24,32.25,5700.0,21.4378,21.4444,21.4311,21.4378,5700.0
2012-06-22 11:25:00,32.24,32.25,32.21,32.21,11800.0,21.4311,21.4378,21.4112,21.4112,11800.0
2012-06-22 11:30:00,32.21,32.27,32.21,32.27,23100.0,21.4112,21.451,21.4112,21.451,23100.0
2012-06-22 11:35:00,32.27,32.28,32.26,32.28,15300.0,21.451,21.4577,21.4444,21.4577,15300.0
2012-06-22 11:40:00,32.28,32.3,32.27,32.3,19300.0,21.4577,21.471,21.451,21.471,19300.0
2012-06-22 11:45:00,32.31,32.32,32.26,32.26,32500.0,21.4776,21.4843,21.4444,21.4444,32500.0
2012-06-22 11:50:00,32.27,32.27,32.22,32.23,16900.0,21.451,21.451,21.4178,21.4245,16900.0
2012-06-22 11:55:00,32.23,32.23,32.2,32.22,10900.0,21.4245,21.4245,21.4045,21.4178,10900.0
2012-06-22 12:00:00,32.22,32.24,32.21,32.21,7900.0,21.4178,21.4311,21.4112,21.4112,7900.0
2012-06-22 12:05:00,32.22,32.22,32.17,32.18,14400.0,21.4178,21.4178,21.3846,21.3912,14400.0
2012-06-22 12:10:00,32.18,32.21,32.18,32.2,9800.0,21.3912,21.4112,21.3912,21.4045,9800.0
2012-06-22 12:15:00,32.2,32.2,32.18,32.2,13300.0,21.4045,21.4045,21.3912,21.4045,13300.0
2012-06-22 12:20:00,32.2,32.2,32.16,32.16,10500.0,21.4045,21.4045,21.3779,21.3779,10500.0
2012-06-22 12:25:00,32.16,32.19,32.15,32.18,28000.0,21.3779,21.3979,21.3713,21.3912,28000.0
2012-06-22 12:30:00,32.17,32.17,32.14,32.14,13400.0,21.3846,21.3846,21.3646,21.3646,13400.0
2012-06-22 12:35:00,32.14,32.16,32.13,32.13,9400.0,21.3646,21.3779,21.358,21.358,9400.0
2012-06-22 12:40:00,32.14,32.16,32.13,32.16,8900.0,21.3646,21.3779,21.358,21.3779,8900.0
2012-06-22 12:45:00,32.16,32.19,32.16,32.17,16400.0,21.3779,21.3979,21.3779,21.3846,16400.0
2012-06-22 12:50:00,32.17,32.2,32.17,32.18,14200.0,21.3846,21.4045,21.3846,21.3912,14200.0
2012-06-22 12:55:00,32.19,32.19,32.15,32.15,13700.0,21.3979,21.3979,21.3713,21.3713,13700.0
2012-06-22 13:00:00,32.16,32.16,32.13,32.13,7000.0,21.3779,21.3779,21.358,21.358,7000.0
2012-06-22 13:05:00,32.14,32.16,32.13,32.16,6800.0,21.3646,21.3779,21.358,21.3779,6800.0
2012-06-22 13:10:00,32.16,32.17,32.15,32.17,4800.0,21.3779,21.3846,21.3713,21.3846,4800.0
2012-06-22 13:15:00,32.18,32.19,32.17,32.17,9800.0,21.3912,21.3979,21.3846,21.3846,9800.0
2012-06-22 13:20:00,32.17,32.19,32.17,32.18,6600.0,21.3846,21.3979,21.3846,21.3912,6600.0
2012-06-22 13:25:00,32.18,32.2,32.18,32.18,11400.0,21.3912,21.4045,21.3912,21.3912,11400.0
2012-06-22 13:30:00,32.19,32.19,32.16,32.16,8900.0,21.3979,21.3979,21.3779,21.3779,8900.0
2012-06-22 13:35:00,32.16,32.19,32.15,32.15,18900.0,21.3779,21.3979,21.3713,21.3713,18900.0
2012-06-22 13:40:00,32.15,32.16,32.15,32.15,8500.0,21.3713,21.3779,21.3713,21.3713,8500.0
2012-06-22 13:45:00,32.15,32.16,32.14,32.14,16800.0,21.3713,21.3779,21.3646,21.3646,16800.0
2012-06-22 13:50:00,32.14,32.15,32.14,32.14,12200.0,21.3646,21.3713,21.3646,21.3646,12200.0
2012-06-22 13:55:00,32.15,32.16,32.14,32.16,11100.0,21.3713,21.3779,21.3646,21.3779,11100.0
2012-06-22 14:00:00,32.17,32.2,32.16,32.18,20600.0,21.3846,21.4045,21.3779,21.3912,20600.0
2012-06-22 14:05:00,32.19,32.21,32.19,32.2,11700.0,21.3979,21.4112,21.3979,21.4045,11700.0
2012-06-22 14:10:00,32.19,32.2,32.19,32.19,5000.0,21.3979,21.4045,21.3979,21.3979,5000.0
2012-06-22 14:15:00,32.19,32.2,32.17,32.18,29300.0,21.3979,21.4045,21.3846,21.3912,29300.0
2012-06-22 14:20:00,32.18,32.2,32.18,32.2,8300.0,21.3912,21.4045,21.3912,21.4045,8300.0
2012-06-22 14:25:00,32.2,32.2,32.19,32.19,6100.0,21.4045,21.4045,21.3979,21.3979,6100.0
2012-06-22 14:30:00,32.2,32.21,32.19,32.2,34200.0,21.4045,21.4112,21.3979,21.4045,34200.0
2012-06-22 14:35:00,32.19,32.2,32.19,32.2,8600.0,21.3979,21.4045,21.3979,21.4045,8600.0
2012-06-22 14:40:00,32.2,32.24,32.2,32.24,28800.0,21.4045,21.4311,21.4045,21.4311,28800.0
2012-06-22 14:45:00,32.24,32.25,32.23,32.25,12600.0,21.4311,21.4378,21.4245,21.4378,12600.0
2012-06-22 14:50:00,32.25,32.27,32.24,32.25,18900.0,21.4378,21.451,21.4311,21.4378,18900.0
2012-06-22 14:55:00,32.25,32.26,32.25,32.25,11300.0,21.4378,21.4444,21.4378,21.4378,11300.0
2012-06-22 15:00:00,32.25,32.26,32.2,32.2,29100.0,21.4378,21.4444,21.4045,21.4045,29100.0
2012-06-22 15:05:00,32.2,32.21,32.18,32.21,19700.0,21.4045,21.4112,21.3912,21.4112,19700.0
2012-06-22 15:10:00,32.21,32.27,32.2,32.26,24900.0,21.4112,21.451,21.4045,21.4444,24900.0
2012-06-22 15:15:00,32.25,32.26,32.21,32.23,21500.0,21.4378,21.4444,21.4112,21.4245,21500.0
2012-06-22 15:20:00,32.23,32.23,32.21,32.23,22400.0,21.4245,21.4245,21.4112,21.4245,22400.0
2012-06-22 15:25:00,32.22,32.23,32.21,32.23,18700.0,21.4178,21.4245,21.4112,21.4245,18700.0
2012-06-22 15:30:00,32.23,32.25,32.21,32.21,29400.0,21.4245,21.4378,21.4112,21.4112,29400.0
2012-06-22 15:35:00,32.21,32.25,32.2,32.24,41500.0,21.4112,21.4378,21.4045,21.4311,41500.0
2012-06-22 15:40:00,32.23,32.24,32.22,32.23,57200.0,21.4245,21.4311,21.4178,21.4245,57200.0
2012-06-22 15:45:00,32.23,32.3,32.23,32.29,53100.0,21.4245,21.471,21.4245,21.4643,53100.0
2012-06-22 15:50:00,32.28,32.31,32.26,32.31,70800.0,21.4577,21.4776,21.4444,21.4776,70800.0
2012-06-22 15:55:00,32.3,32.32,32.25,32.25,153700.0,21.471,21.4843,21.4378,21.4378,153700.0
2012-06-25 09:30:00,31.53,31.87,31.53,31.87,145100.0,20.9591,21.1852,20.9591,21.1852,145100.0
2012-06-25 09:35:00,31.86,31.86,31.75,31.81,33800.0,21.1785,21.1785,21.1054,21.1453,33800.0
2012-06-25 09:40:00,31.8,31.85,31.79,31.83,30300.0,21.1386,21.1719,21.132,21.1586,30300.0
2012-06-25 09:45:00,31.85,31.91,31.85,31.91,29800.0,21.1719,21.2117,21.1719,21.2117,29800.0
2012-06-25 09:50:00,31.9,31.9,31.87,31.9,24000.0,21.2051,21.2051,21.1852,21.2051,24000.0
2012-06-25 09:55:00,31.89,31.96,31.89,31.96,23800.0,21.1984,21.245,21.1984,21.245,23800.0
2012-06-25 10:00:00,31.97,32.0,31.86,31.86,42300.0,21.2516,21.2716,21.1785,21.1785,42300.0
2012-06-25 10:05:00,31.86,31.9,31.83,31.84,33900.0,21.1785,21.2051,21.1586,21.1652,33900.0
2012-06-25 10:10:00,31.84,31.87,31.82,31.84,20700.0,21.1652,21.1852,21.1519,21.1652,20700.0
2012-06-25 10:15:00,31.83,31.83,31.76,31.8,38600.0,21.1586,21.1586,21.112,21.1386,38600.0
2012-06-25 10:20:00,31.81,31.83,31.78,31.81,26400.0,21.1453,21.1586,21.1253,21.1453,26400.0
2012-06-25 10:25:00,31.81,31.81,31.77,31.79,25500.0,21.1453,21.1453,21.1187,21.132,25500.0
2012-06-25 10:30:00,31.78,31.83,31.78,31.81,13900.0,21.1253,21.1586,21.1253,21.1453,13900.0
2012-06-25 10:35:00,31.82,31.83,31.78,31.78,52600.0,21.1519,21.1586,21.1253,21.1253,52600.0
2012-06-25 10:40:00,31.78,31.78,31.75,31.76,26600.0,21.1253,21.1253,21.1054,21.112,26600.0
2012-06-25 10:45:00,31.76,31.81,31.76,31.79,17000.0,21.112,21.1453,21.112,21.132,17000.0
2012-06-25 10:50:00,31.79,31.85,31.78,31.84,12200.0,21.132,21.1719,21.1253,21.1652,12200.0
2012-06-25 10:55:00,31.85,31.86,31.83,31.84,12700.0,21.1719,21.1785,21.1586,21.1652,12700.0
2012-06-25 11:00:00,31.84,31.84,31.8,31.8,11800.0,21.1652,21.1652,21.1386,21.1386,11800.0
2012-06-25 11:05:00,31.79,31.8,31.76,31.79,27000.0,21.132,21.1386,21.112,21.132,27000.0
2012-06-25 11:10:00,31.8,31.8,31.76,31.76,21900.0,21.1386,21.1386,21.112,21.112,21900.0
2012-06-25 11:15:00,31.76,31.81,31.76,31.81,10600.0,21.112,21.1453,21.112,21.1453,10600.0
2012-06-25 11:20:00,31.81,31.83,31.81,31.83,7500.0,21.1453,21.1586,21.1453,21.1586,7500.0
2012-06-25 11:25:00,31.83,31.84,31.81,31.81,9200.0,21.1586,21.1652,21.1453,21.1453,9200.0
2012-06-25 11:30:00,31.82,31.82,31.76,31.76,22100.0,21.1519,21.1519,21.112,21.112,22100.0
2012-06-25 11:35:00,31.76,31.77,31.73,31.73,34700.0,21.112,21.1187,21.0921,21.0921,34700.0
2012-06-25 11:40:00,31.73,31.76,31.72,31.75,13500.0,21.0921,21.112,21.0854,21.1054,13500.0
2012-06-25 11:45:00,31.76,31.77,31.75,31.75,13000.0,21.112,21.1187,21.1054,21.1054,13000.0
2012-06-25 11:50:00,31.75,31.76,31.74,31.75,13000.0,21.1054,21.112,21.0987,21.1054,13000.0
2012-06-25 11:55:00,31.75,31.76,31.71,31.73,17000.0,21.1054,21.112,21.0788,21.0921,17000.0
2012-06-25 12:00:00,31.73,31.78,31.72,31.76,14600.0,21.0921,21.1253,21.0854,21.112,14600.0
2012-06-25 12:05:00,31.75,31.76,31.73,31.75,10800.0,21.1054,21.112,21.0921,21.1054,10800.0
2012-06-25 12:10:00,31.76,31.76,31.74,31.74,4800.0,21.112,21.112,21.0987,21.0987,4800.0
2012-06-25 12:15:00,31.74,31.8,31.74,31.8,13300.0,21.0987,21.1386,21.0987,21.1386,13300.0
2012-06-25 12:20:00,31.81,31.82,31.8,31.81,7600.0,21.1453,21.1519,21.1386,21.1453,7600.0
2012-06-25 12:25:00,31.81,31.83,31.81,31.82,8500.0,21.1453,21.1586,21.1453,21.1519,8500.0
2012-06-25 12:30:00,31.81,31.82,31.79,31.79,14700.0,21.1453,21.1519,21.132,21.132,14700.0
2012-06-25 12:35:00,31.79,31.8,31.78,31.78,7300.0,21.132,21.1386,21.1253,21.1253,7300.0
2012-06-25 12:40:00,31.79,31.8,31.78,31.79,19700.0,21.132,21.1386,21.1253,21.132,19700.0
2012-06-25 12:45:00,31.79,31.79,31.76,31.77,8700.0,21.132,21.132,21.112,21.1187,8700.0
2012-06-25 12:50:00,31.76,31.78,31.76,31.78,9600.0,21.112,21.1253,21.112,21.1253,9600.0
2012-06-25 12:55:00,31.78,31.78,31.75,31.75,4200.0,21.1253,21.1253,21.1054,21.1054,4200.0
2012-06-25 13:00:00,31.75,31.75,31.73,31.73,3200.0,21.1054,21.1054,21.0921,21.0921,3200.0
2012-06-25 13:05:00,31.74,31.74,31.72,31.72,10900.0,21.0987,21.0987,21.0854,21.0854,10900.0
2012-06-25 13:10:00,31.72,31.74,31.72,31.73,5900.0,21.0854,21.0987,21.0854,21.0921,5900.0
2012-06-25 13:15:00,31.72,31.72,31.7,31.71,12500.0,21.0854,21.0854,21.0721,21.0788,12500.0
2012-06-25 13:20:00,31.71,31.72,31.7,31.71,12700.0,21.0788,21.0854,21.0721,21.0788,12700.0
2012-06-25 13:25:00,31.72,31.76,31.72,31.75,25000.0,21.0854,21.112,21.0854,21.1054,25000.0
2012-06-25 13:30:00,31.74,31.78,31.74,31.78,18500.0,21.0987,21.1253,21.0987,21.1253,18500.0
2012-06-25 13:35:00,31.78,31.8,31.75,31.76,16400.0,21.1253,21.1386,21.1054,21.112,16400.0
2012-06-25 13:40:00,31.76,31.77,31.74,31.74,6200.0,21.112,21.1187,21.0987,21.0987,6200.0
2012-06-25 13:45:00,31.74,31.76,31.74,31.74,12500.0,21.0987,21.112,21.0987,21.0987,12500.0
2012-06-25 13:50:00,31.74,31.74,31.73,31.74,2500.0,21.0987,21.0987,21.0921,21.0987,2500.0
2012-06-25 13:55:00,31.74,31.76,31.72,31.75,12200.0,21.0987,21.112,21.0854,21.1054,12200.0
2012-06-25 14:00:00,31.75,31.76,31.75,31.76,8700.0,21.1054,21.112,21.1054,21.112,8700.0
2012-06-25 14:05:00,31.75,31.76,31.73,31.75,27000.0,21.1054,21.112,21.0921,21.1054,27000.0
2012-06-25 14:10:00,31.75,31.76,31.73,31.76,9300.0,21.1054,21.112,21.0921,21.112,9300.0
2012-06-25 14:15:00,31.76,31.8,31.76,31.79,30500.0,21.112,21.1386,21.112,21.132,30500.0
2012-06-25 14:20:00,31.79,31.79,31.76,31.79,18700.0,21.132,21.132,21.112,21.132,18700.0
2012-06-25 14:25:00,31.78,31.79,31.74,31.74,8300.0,21.1253,21.132,21.0987,21.0987,8300.0
2012-06-25 14:30:00,31.73,31.75,31.72,31.72,15400.0,21.0921,21.1054,21.0854,21.0854,15400.0
2012-06-25 14:35:00,31.72,31.76,31.72,31.74,17900.0,21.0854,21.112,21.0854,21.0987,17900.0
2012-06-25 14:40:00,31.74,31.74,31.7,31.7,10000.0,21.0987,21.0987,21.0721,21.0721,10000.0
2012-06-25 14:45:00,31.71,31.71,31.68,31.68,8400.0,21.0788,21.0788,21.0589,21.0589,8400.0
2012-06-25 14:50:00,31.68,31.73,31.68,31.72,28700.0,21.0589,21.0921,21.0589,21.0854,28700.0
2012-06-25 14:55:00,31.72,31.72,31.69,31.69,13100.0,21.0854,21.0854,21.0655,21.0655,13100.0
2012-06-25 15:00:00,31.69,31.71,31.69,31.69,14500.0,21.0655,21.0788,21.0655,21.0655,14500.0
2012-06-25 15:05:00,31.69,31.77,31.68,31.75,34500.0,21.0655,21.1187,21.0589,21.1054,34500.0
2012-06-25 15:10:00,31.74,31.76,31.72,31.74,30000.0,21.0987,21.112,21.0854,21.0987,30000.0
2012-06-25 15:15:00,31.73,31.73,31.7,31.71,13100.0,21.0921,21.0921,21.0721,21.0788,13100.0
2012-06-25 15:20:00,31.71,31.75,31.7,31.74,30900.0,21.0788,21.1054,21.0721,21.0987,30900.0
2012-06-25 15:25:00,31.75,31.78,31.71,31.74,40800.0,21.1054,21.1253,21.0788,21.0987,40800.0
2012-06-25 15:30:00,31.74,31.74,31.72,31.73,23200.0,21.0987,21.0987,21.0854,21.0921,23200.0
2012-06-25 15:35:00,31.73,31.79,31.72,31.79,35800.0,21.0921,21.132,21.0854,21.132,35800.0
2012-06-25 15:40:00,31.79,31.81,31.74,31.75,69300.0,21.132,21.1453,21.0987,21.1054,69300.0
2012-06-25 15:45:00,31.76,31.8,31.75,31.78,44000.0,21.112,21.1386,21.1054,21.1253,44000.0
2012-06-25 15:50:00,31.78,31.79,31.72,31.75,118800.0,21.1253,21.132,21.0854,21.1054,118800.0
2012-06-25 15:55:00,31.74,31.75,31.71,31.71,144000.0,21.0987,21.1054,21.0788,21.0788,144000.0
2012-06-26 09:30:00,31.79,31.87,31.67,31.67,48400.0,21.132,21.1852,21.0522,21.0522,48400.0
2012-06-26 09:35:00,31.66,31.76,31.65,31.73,30300.0,21.0456,21.112,21.0389,21.0921,30300.0
2012-06-26 09:40:00,31.75,31.76,31.72,31.74,19100.0,21.1054,21.112,21.0854,21.0987,19100.0
2012-06-26 09:45:00,31.71,31.72,31.7,31.72,26300.0,21.0788,21.0854,21.0721,21.0854,26300.0
2012-06-26 09:50:00,31.72,31.74,31.71,31.71,24000.0,21.0854,21.0987,21.0788,21.0788,24000.0
2012-06-26 09:55:00,31.71,31.71,31.69,31.69,17200.0,21.0788,21.0788,21.0655,21.0655,17200.0
2012-06-26 10:00:00,31.7,31.71,31.66,31.67,49100.0,21.0721,21.0788,21.0456,21.0522,49100.0
2012-06-26 10:05:00,31.67,31.71,31.67,31.68,59600.0,21.0522,21.0788,21.0522,21.0589,59600.0
2012-06-26 10:10:00,31.67,31.68,31.57,31.58,39400.0,21.0522,21.0589,20.9857,20.9924,39400.0
2012-06-26 10:15:00,31.57,31.6,31.55,31.58,31600.0,20.9857,21.0057,20.9724,20.9924,31600.0
2012-06-26 10:20:00,31.57,31.6,31.55,31.6,18600.0,20.9857,21.0057,20.9724,21.0057,18600.0
2012-06-26 10:25:00,31.6,31.62,31.59,31.61,25900.0,21.0057,21.019,20.999,21.0123,25900.0
2012-06-26 10:30:00,31.6,31.66,31.58,31.64,39500.0,21.0057,21.0456,20.9924,21.0323,39500.0
2012-06-26 10:35:00,31.64,31.67,31.63,31.66,32800.0,21.0323,21.0522,21.0256,21.0456,32800.0
2012-06-26 10:40:00,31.66,31.67,31.62,31.64,27300.0,21.0456,21.0522,21.019,21.0323,27300.0
2012-06-26 10:45:00,31.64,31.64,31.61,31.63,15700.0,21.0323,21.0323,21.0123,21.0256,15700.0
2012-06-26 10:50:00,31.63,31.65,31.58,31.63,29700.0,21.0256,21.0389,20.9924,21.0256,29700.0
2012-06-26 10:55:00,31.62,31.66,31.6,31.61,17500.0,21.019,21.0456,21.0057,21.0123,17500.0
2012-06-26 11:00:00,31.6,31.65,31.6,31.63,26000.0,21.0057,21.0389,21.0057,21.0256,26000.0
2012-06-26 11:05:00,31.63,31.63,31.51,31.52,76300.0,21.0256,21.0256,20.9458,20.9525,76300.0
2012-06-26 11:10:00,31.52,31.56,31.5,31.56,22400.0,20.9525,20.9791,20.9392,20.9791,22400.0
2012-06-26 11:15:00,31.55,31.56,31.49,31.52,38000.0,20.9724,20.9791,20.9326,20.9525,38000.0
2012-06-26 11:20:00,31.53,31.54,31.5,31.52,36300.0,20.9591,20.9658,20.9392,20.9525,36300.0
2012-06-26 11:25:00,31.51,31.54,31.5,31.5,28500.0,20.9458,20.9658,20.9392,20.9392,28500.0
2012-06-26 11:30:00,31.51,31.57,31.51,31.56,30000.0,20.9458,20.9857,20.9458,20.9791,30000.0
2012-06-26 11:35:00,31.55,31.56,31.53,31.54,13000.0,20.9724,20.9791,20.9591,20.9658,13000.0
2012-06-26 11:40:00,31.55,31.57,31.53,31.56,15400.0,20.9724,20.9857,20.9591,20.9791,15400.0
2012-06-26 11:45:00,31.56,31.6,31.55,31.6,23900.0,20.9791,21.0057,20.9724,21.0057,23900.0
2012-06-26 11:50:00,31.6,31.67,31.6,31.66,12800.0,21.0057,21.0522,21.0057,21.0456,12800.0
2012-06-26 11:55:00,31.66,31.66,31.62,31.62,8700.0,21.0456,21.0456,21.019,21.019,8700.0
2012-06-26 12:00:00,31.63,31.65,31.62,31.65,8100.0,21.0256,21.0389,21.019,21.0389,8100.0
2012-06-26 12:05:00,31.64,31.69,31.64,31.68,15900.0,21.0323,21.0655,21.0323,21.0589,15900.0
2012-06-26 12:10:00,31.68,31.73,31.68,31.71,16300.0,21.0589,21.0921,21.0589,21.0788,16300.0
2012-06-26 12:15:00,31.7,31.71,31.7,31.71,5700.0,21.0721,21.0788,21.0721,21.0788,5700.0
2012-06-26 12:20:00,31.71,31.75,31.7,31.75,14300.0,21.0788,21.1054,21.0721,21.1054,14300.0
2012-06-26 12:25:00,31.75,31.75,31.72,31.74,12800.0,21.1054,21.1054,21.0854,21.0987,12800.0
2012-06-26 12:30:00,31.74,31.77,31.74,31.77,18200.0,21.0987,21.1187,21.0987,21.1187,18200.0
2012-06-26 12:35:00,31.76,31.77,31.74,31.75,6900.0,21.112,21.1187,21.0987,21.1054,6900.0
2012-06-26 12:40:00,31.75,31.77,31.74,31.77,8800.0,21.1054,21.1187,21.0987,21.1187,8800.0
2012-06-26 12:45:00,31.77,31.81,31.77,31.79,13600.0,21.1187,21.1453,21.1187,21.132,13600.0
2012-06-26 12:50:00,31.79,31.79,31.75,31.77,10400.0,21.132,21.132,21.1054,21.1187,10400.0
2012-06-26 12:55:00,31.77,31.77,31.74,31.74,10500.0,21.1187,21.1187,21.0987,21.0987,10500.0
2012-06-26 13:00:00,31.75,31.75,31.74,31.74,6400.0,21.1054,21.1054,21.0987,21.0987,6400.0
2012-06-26 13:05:00,31.75,31.75,31.74,31.75,5400.0,21.1054,21.1054,21.0987,21.1054,5400.0
2012-06-26 13:10:00,31.75,31.76,31.72,31.73,42300.0,21.1054,21.112,21.0854,21.0921,42300.0
2012-06-26 13:15:00,31.73,31.74,31.7,31.7,12800.0,21.0921,21.0987,21.0721,21.0721,12800.0
2012-06-26 13:20:00,31.71,31.71,31.68,31.68,22000.0,21.0788,21.0788,21.0589,21.0589,22000.0
2012-06-26 13:25:00,31.68,31.69,31.68,31.68,3500.0,21.0589,21.0655,21.0589,21.0589,3500.0
2012-06-26 13:30:00,31.68,31.68,31.63,31.65,30200.0,21.0589,21.0589,21.0256,21.0389,30200.0
2012-06-26 13:35:00,31.65,31.68,31.65,31.67,11000.0,21.0389,21.0589,21.0389,21.0522,11000.0
2012-06-26 13:40:00,31.68,31.69,31.67,31.67,7500.0,21.0589,21.0655,21.0522,21.0522,7500.0
2012-06-26 13:45:00,31.68,31.69,31.66,31.69,15900.0,21.0589,21.0655,21.0456,21.0655,15900.0
2012-06-26 13:50:00,31.69,31.71,31.69,31.71,15400.0,21.0655,21.0788,21.0655,21.0788,15400.0
2012-06-26 13:55:00,31.71,31.71,31.69,31.69,11200.0,21.0788,21.0788,21.0655,21.0655,11200.0
2012-06-26 14:00:00,31.7,31.75,31.7,31.73,19500.0,21.0721,21.1054,21.0721,21.0921,19500.0
2012-06-26 14:05:00,31.72,31.76,31.72,31.76,11200.0,21.0854,21.112,21.0854,21.112,11200.0
2012-06-26 14:10:00,31.76,31.82,31.76,31.81,19600.0,21.112,21.1519,21.112,21.1453,19600.0
2012-06-26 14:15:00,31.81,31.81,31.76,31.81,35800.0,21.1453,21.1453,21.112,21.1453,35800.0
2012-06-26 14:20:00,31.82,31.84,31.8,31.8,17400.0,21.1519,21.1652,21.1386,21.1386,17400.0
2012-06-26 14:25:00,31.8,31.81,31.78,31.78,11500.0,21.1386,21.1453,21.1253,21.1253,11500.0
2012-06-26 14:30:00,31.79,31.79,31.75,31.77,19700.0,21.132,21.132,21.1054,21.1187,19700.0
2012-06-26 14:35:00,31.76,31.77,31.73,31.76,10900.0,21.112,21.1187,21.0921,21.112,10900.0
2012-06-26 14:40:00,31.76,31.78,31.75,31.78,13400.0,21.112,21.1253,21.1054,21.1253,13400.0
2012-06-26 14:45:00,31.78,31.78,31.76,31.77,11600.0,21.1253,21.1253,21.112,21.1187,11600.0
2012-06-26 14:50:00,31.77,31.78,31.73,31.74,33000.0,21.1187,21.1253,21.0921,21.0987,33000.0
2012-06-26 14:55:00,31.75,31.79,31.75,31.78,16700.0,21.1054,21.132,21.1054,21.1253,16700.0
2012-06-26 15:00:00,31.78,31.81,31.77,31.79,21900.0,21.1253,21.1453,21.1187,21.132,21900.0
2012-06-26 15:05:00,31.79,31.83,31.78,31.81,20100.0,21.132,21.1586,21.1253,21.1453,20100.0
2012-06-26 15:10:00,31.81,31.82,31.8,31.81,20700.0,21.1453,21.1519,21.1386,21.1453,20700.0
2012-06-26 15:15:00,31.82,31.85,31.81,31.83,22700.0,21.1519,21.1719,21.1453,21.1586,22700.0
2012-06-26 15:20:00,31.83,31.83,31.82,31.83,6800.0,21.1586,21.1586,21.1519,21.1586,6800.0
2012-06-26 15:25:00,31.83,31.83,31.77,31.8,31300.0,21.1586,21.1586,21.1187,21.1386,31300.0
2012-06-26 15:30:00,31.81,31.81,31.78,31.8,20700.0,21.1453,21.1453,21.1253,21.1386,20700.0
2012-06-26 15:35:00,31.81,31.83,31.8,31.8,30100.0,21.1453,21.1586,21.1386,21.1386,30100.0
2012-06-26 15:40:00,31.8,31.82,31.8,31.82,36800.0,21.1386,21.1519,21.1386,21.1519,36800.0
2012-06-26 15:45:00,31.81,31.82,31.79,31.81,27000.0,21.1453,21.1519,21.132,21.1453,27000.0
2012-06-26 15:50:00,31.81,31.81,31.77,31.8,60600.0,21.1453,21.1453,21.1187,21.1386,60600.0
2012-06-26 15:55:00,31.8,31.8,31.76,31.76,86900.0,21.1386,21.1386,21.112,21.112,86900.0
2012-06-27 09:30:00,31.93,32.05,31.88,32.04,39000.0,21.225,21.3048,21.1918,21.2982,39000.0
2012-06-27 09:35:00,32.04,32.04,31.98,31.99,15200.0,21.2982,21.2982,21.2583,21.2649,15200.0
2012-06-27 09:40:00,32.0,32.02,31.97,31.98,14500.0,21.2716,21.2849,21.2516,21.2583,14500.0
2012-06-27 09:45:00,31.99,31.99,31.95,31.98,18200.0,21.2649,21.2649,21.2383,21.2583,18200.0
2012-06-27 09:50:00,31.99,32.03,31.98,32.03,12500.0,21.2649,21.2915,21.2583,21.2915,12500.0
2012-06-27 09:55:00,32.02,32.04,31.99,32.04,22600.0,21.2849,21.2982,21.2649,21.2982,22600.0
2012-06-27 10:00:00,32.03,32.08,32.03,32.08,32300.0,21.2915,21.3247,21.2915,21.3247,32300.0
2012-06-27 10:05:00,32.07,32.08,32.06,32.07,201900.0,21.3181,21.3247,21.3115,21.3181,201900.0
2012-06-27 10:10:00,32.07,32.11,32.07,32.11,47600.0,21.3181,21.3447,21.3181,21.3447,47600.0
2012-06-27 10:15:00,32.11,32.14,32.09,32.13,51400.0,21.3447,21.3646,21.3314,21.358,51400.0
2012-06-27 10:20:00,32.14,32.14,32.11,32.13,74300.0,21.3646,21.3646,21.3447,21.358,74300.0
2012-06-27 10:25:00,32.13,32.15,32.12,32.15,45700.0,21.358,21.3713,21.3513,21.3713,45700.0
2012-06-27 10:30:00,32.15,32.19,32.13,32.19,36600.0,21.3713,21.3979,21.358,21.3979,36600.0
2012-06-27 10:35:00,32.19,32.23,32.19,32.23,32200.0,21.3979,21.4245,21.3979,21.4245,32200.0
2012-06-27 10:40:00,32.22,32.24,32.2,32.24,29300.0,21.4178,21.4311,21.4045,21.4311,29300.0
2012-06-27 10:45:00,32.24,32.25,32.23,32.25,16100.0,21.4311,21.4378,21.4245,21.4378,16100.0
2012-06-27 10:50:00,32.25,32.25,32.24,32.25,44300.0,21.4378,21.4378,21.4311,21.4378,44300.0
2012-06-27 10:55:00,32.25,32.26,32.24,32.25,45200.0,21.4378,21.4444,21.4311,21.4378,45200.0
2012-06-27 11:00:00,32.25,32.27,32.25,32.27,34100.0,21.4378,21.451,21.4378,21.451,34100.0
2012-06-27 11:05:00,32.27,32.29,32.22,32.23,48800.0,21.451,21.4643,21.4178,21.4245,48800.0
2012-06-27 11:10:00,32.22,32.22,32.1,32.1,34000.0,21.4178,21.4178,21.338,21.338,34000.0
2012-06-27 11:15:00,32.1,32.11,32.09,32.1,38200.0,21.338,21.3447,21.3314,21.338,38200.0
2012-06-27 11:20:00,32.1,32.12,32.09,32.12,15500.0,21.338,21.3513,21.3314,21.3513,15500.0
2012-06-27 11:25:00,32.11,32.12,32.05,32.09,50800.0,21.3447,21.3513,21.3048,21.3314,50800.0
2012-06-27 11:30:00,32.1,32.13,32.09,32.1,31100.0,21.338,21.358,21.3314,21.338,31100.0
2012-06-27 11:35:00,32.09,32.15,32.09,32.13,40800.0,21.3314,21.3713,21.3314,21.358,40800.0
2012-06-27 11:40:00,32.14,32.15,32.13,32.15,30400.0,21.3646,21.3713,21.358,21.3713,30400.0
2012-06-27 11:45:00,32.15,32.16,32.11,32.11,24200.0,21.3713,21.3779,21.3447,21.3447,24200.0
2012-06-27 11:50:00,32.12,32.12,32.11,32.12,9300.0,21.3513,21.3513,21.3447,21.3513,9300.0
2012-06-27 11:55:00,32.12,32.13,32.1,32.11,20600.0,21.3513,21.358,21.338,21.3447,20600.0
2012-06-27 12:00:00,32.12,32.12,32.09,32.11,23900.0,21.3513,21.3513,21.3314,21.3447,23900.0
2012-06-27 12:05:00,32.11,32.12,32.11,32.12,29200.0,21.3447,21.3513,21.3447,21.3513,29200.0
2012-06-27 12:10:00,32.12,32.13,32.11,32.12,15800.0,21.3513,21.358,21.3447,21.3513,15800.0
2012-06-27 12:15:00,32.12,32.12,32.08,32.08,27100.0,21.3513,21.3513,21.3247,21.3247,27100.0
2012-06-27 12:20:00,32.08,32.09,32.08,32.08,10100.0,21.3247,21.3314,21.3247,21.3247,10100.0
2012-06-27 12:25:00,32.08,32.15,32.08,32.13,30500.0,21.3247,21.3713,21.3247,21.358,30500.0
2012-06-27 12:30:00,32.14,32.14,32.09,32.13,28200.0,21.3646,21.3646,21.3314,21.358,28200.0
2012-06-27 12:35:00,32.13,32.13,32.12,32.12,11500.0,21.358,21.358,21.3513,21.3513,11500.0
2012-06-27 12:40:00,32.13,32.15,32.09,32.09,27000.0,21.358,21.3713,21.3314,21.3314,27000.0
2012-06-27 12:45:00,32.09,32.11,32.07,32.07,21500.0,21.3314,21.3447,21.3181,21.3181,21500.0
2012-06-27 12:50:00,32.08,32.11,32.08,32.11,17300.0,21.3247,21.3447,21.3247,21.3447,17300.0
2012-06-27 12:55:00,32.11,32.11,32.1,32.11,6800.0,21.3447,21.3447,21.338,21.3447,6800.0
2012-06-27 13:00:00,32.11,32.11,32.09,32.11,16900.0,21.3447,21.3447,21.3314,21.3447,16900.0
2012-06-27 13:05:00,32.11,32.11,32.09,32.11,15600.0,21.3447,21.3447,21.3314,21.3447,15600.0
2012-06-27 13:10:00,32.11,32.11,32.09,32.09,28600.0,21.3447,21.3447,21.3314,21.3314,28600.0
2012-06-27 13:15:00,32.09,32.1,32.06,32.06,32700.0,21.3314,21.338,21.3115,21.3115,32700.0
2012-06-27 13:20:00,32.06,32.09,32.06,32.09,20900.0,21.3115,21.3314,21.3115,21.3314,20900.0
2012-06-27 13:25:00,32.09,32.09,32.06,32.08,46200.0,21.3314,21.3314,21.3115,21.3247,46200.0
2012-06-27 13:30:00,32.07,32.07,32.03,32.03,30100.0,21.3181,21.3181,21.2915,21.2915,30100.0
2012-06-27 13:35:00,32.03,32.04,32.02,32.02,14500.0,21.2915,21.2982,21.2849,21.2849,14500.0
2012-06-27 13:40:00,32.03,32.04,32.02,32.02,33200.0,21.2915,21.2982,21.2849,21.2849,33200.0
2012-06-27 13:45:00,32.02,32.02,32.01,32.01,36700.0,21.2849,21.2849,21.2782,21.2782,36700.0
2012-06-27 13:50:00,32.02,32.02,32.01,32.01,38300.0,21.2849,21.2849,21.2782,21.2782,38300.0
2012-06-27 13:55:00,32.01,32.05,32.01,32.05,23900.0,21.2782,21.3048,21.2782,21.3048,23900.0
2012-06-27 14:00:00,32.04,32.06,32.03,32.04,20400.0,21.2982,21.3115,21.2915,21.2982,20400.0
2012-06-27 14:05:00,32.03,32.04,32.0,32.01,14600.0,21.2915,21.2982,21.2716,21.2782,14600.0
2012-06-27 14:10:00,32.01,32.02,31.96,31.96,44000.0,21.2782,21.2849,21.245,21.245,44000.0
2012-06-27 14:15:00,31.96,32.0,31.96,31.97,17100.0,21.245,21.2716,21.245,21.2516,17100.0
2012-06-27 14:20:00,31.98,32.0,31.97,31.98,15700.0,21.2583,21.2716,21.2516,21.2583,15700.0
2012-06-27 14:25:00,31.97,32.0,31.97,31.98,39900.0,21.2516,21.2716,21.2516,21.2583,39900.0
2012-06-27 14:30:00,31.97,32.01,31.96,32.01,23200.0,21.2516,21.2782,21.245,21.2782,23200.0
2012-06-27 14:35:00,32.01,32.01,31.97,31.97,26200.0,21.2782,21.2782,21.2516,21.2516,26200.0
2012-06-27 14:40:00,31.97,31.99,31.97,31.99,15000.0,21.2516,21.2649,21.2516,21.2649,15000.0
2012-06-27 14:45:00,31.99,32.02,31.99,32.01,23700.0,21.2649,21.2849,21.2649,21.2782,23700.0
2012-06-27 14:50:00,32.01,32.02,31.98,31.99,38000.0,21.2782,21.2849,21.2583,21.2649,38000.0
2012-06-27 14:55:00,31.98,31.98,31.95,31.96,37500.0,21.2583,21.2583,21.2383,21.245,37500.0
2012-06-27 15:00:00,31.96,31.97,31.95,31.97,16900.0,21.245,21.2516,21.2383,21.2516,16900.0
2012-06-27 15:05:00,31.97,32.0,31.96,32.0,15400.0,21.2516,21.2716,21.245,21.2716,15400.0
2012-06-27 15:10:00,32.0,32.01,32.0,32.01,36700.0,21.2716,21.2782,21.2716,21.2782,36700.0
2012-06-27 15:15:00,32.01,32.01,32.0,32.01,13700.0,21.2782,21.2782,21.2716,21.2782,13700.0
2012-06-27 15:20:00,32.01,32.01,32.0,32.0,35900.0,21.2782,21.2782,21.2716,21.2716,35900.0
2012-06-27 15:25:00,32.01,32.01,31.98,32.01,58500.0,21.2782,21.2782,21.2583,21.2782,58500.0
2012-06-27 15:30:00,32.01,32.01,32.0,32.01,37800.0,21.2782,21.2782,21.2716,21.2782,37800.0
2012-06-27 15:35:00,32.01,32.01,31.99,32.0,67900.0,21.2782,21.2782,21.2649,21.2716,67900.0
2012-06-27 15:40:00,32.0,32.01,31.98,32.0,81500.0,21.2716,21.2782,21.2583,21.2716,81500.0
2012-06-27 15:45:00,32.0,32.0,31.96,31.97,55800.0,21.2716,21.2716,21.245,21.2516,55800.0
2012-06-27 15:50:00,31.97,31.99,31.96,31.98,96400.0,21.2516,21.2649,21.245,21.2583,96400.0
2012-06-27 15:55:00,31.98,31.99,31.89,31.92,331700.0,21.2583,21.2649,21.1984,21.2184,331700.0
2012-06-28 09:30:00,31.56,31.79,31.17,31.2,252400.0,20.9791,21.132,20.7198,20.7398,252400.0
2012-06-28 09:35:00,31.2,31.25,31.02,31.08,270500.0,20.7398,20.773,20.6201,20.66,270500.0
2012-06-28 09:40:00,31.09,31.1,30.94,30.95,103100.0,20.6667,20.6733,20.5669,20.5736,103100.0
2012-06-28 09:45:00,30.95,31.15,30.94,31.03,234900.0,20.5736,20.7065,20.5669,20.6268,234900.0
2012-06-28 09:50:00,31.03,31.18,30.95,31.18,144200.0,20.6268,20.7265,20.5736,20.7265,144200.0
2012-06-28 09:55:00,31.18,31.19,30.97,31.01,119900.0,20.7265,20.7331,20.5869,20.6135,119900.0
2012-06-28 10:00:00,31.01,31.03,30.91,30.99,146100.0,20.6135,20.6268,20.547,20.6002,146100.0
2012-06-28 10:05:00,30.99,31.01,30.88,30.94,114000.0,20.6002,20.6135,20.5271,20.5669,114000.0
2012-06-28 10:10:00,30.94,31.1,30.93,31.07,60100.0,20.5669,20.6733,20.5603,20.6534,60100.0
2012-06-28 10:15:00,31.06,31.06,30.97,30.99,109400.0,20.6467,20.6467,20.5869,20.6002,109400.0
2012-06-28 10:20:00,31.0,31.0,30.88,30.88,53500.0,20.6068,20.6068,20.5271,20.5271,53500.0
2012-06-28 10:25:00,30.89,30.93,30.78,30.91,100900.0,20.5337,20.5603,20.4606,20.547,100900.0
2012-06-28 10:30:00,30.9,30.91,30.85,30.89,34600.0,20.5404,20.547,20.5071,20.5337,34600.0
2012-06-28 10:35:00,30.89,30.89,30.71,30.77,72900.0,20.5337,20.5337,20.4141,20.4539,72900.0
2012-06-28 10:40:00,30.77,30.78,30.73,30.77,55800.0,20.4539,20.4606,20.4274,20.4539,55800.0
2012-06-28 10:45:00,30.78,30.81,30.7,30.77,119300.0,20.4606,20.4805,20.4074,20.4539,119300.0
2012-06-28 10:50:00,30.77,30.82,30.75,30.75,38100.0,20.4539,20.4872,20.4406,20.4406,38100.0
2012-06-28 10:55:00,30.75,30.76,30.7,30.73,49400.0,20.4406,20.4473,20.4074,20.4274,49400.0
2012-06-28 11:00:00,30.73,30.73,30.66,30.73,43800.0,20.4274,20.4274,20.3808,20.4274,43800.0
2012-06-28 11:05:00,30.73,30.79,30.72,30.75,43000.0,20.4274,20.4672,20.4207,20.4406,43000.0
2012-06-28 11:10:00,30.75,30.77,30.74,30.75,79200.0,20.4406,20.4539,20.434,20.4406,79200.0
2012-06-28 11:15:00,30.74,30.75,30.71,30.74,78900.0,20.434,20.4406,20.4141,20.434,78900.0
2012-06-28 11:20:00,30.73,30.74,30.69,30.69,43800.0,20.4274,20.434,20.4008,20.4008,43800.0
2012-06-28 11:25:00,30.69,30.71,30.66,30.71,120700.0,20.4008,20.4141,20.3808,20.4141,120700.0
2012-06-28 11:30:00,30.71,30.71,30.65,30.67,91100.0,20.4141,20.4141,20.3742,20.3875,91100.0
2012-06-28 11:35:00,30.67,30.75,30.66,30.75,81100.0,20.3875,20.4406,20.3808,20.4406,81100.0
2012-06-28 11:40:00,30.75,30.75,30.71,30.72,29600.0,20.4406,20.4406,20.4141,20.4207,29600.0
2012-06-28 11:45:00,30.71,30.72,30.7,30.72,25800.0,20.4141,20.4207,20.4074,20.4207,25800.0
2012-06-28 11:50:00,30.71,30.75,30.71,30.75,24300.0,20.4141,20.4406,20.4141,20.4406,24300.0
2012-06-28 11:55:00,30.75,30.76,30.73,30.74,46300.0,20.4406,20.4473,20.4274,20.434,46300.0
2012-06-28 12:00:00,30.74,30.76,30.73,30.75,60100.0,20.434,20.4473,20.4274,20.4406,60100.0
2012-06-28 12:05:00,30.75,30.76,30.74,30.75,37000.0,20.4406,20.4473,20.434,20.4406,37000.0
2012-06-28 12:10:00,30.75,30.75,30.71,30.73,59600.0,20.4406,20.4406,20.4141,20.4274,59600.0
2012-06-28 12:15:00,30.73,30.73,30.71,30.73,52300.0,20.4274,20.4274,20.4141,20.4274,52300.0
2012-06-28 12:20:00,30.73,30.75,30.71,30.73,47600.0,20.4274,20.4406,20.4141,20.4274,47600.0
2012-06-28 12:25:00,30.73,30.75,30.72,30.75,8700.0,20.4274,20.4406,20.4207,20.4406,8700.0
2012-06-28 12:30:00,30.75,30.75,30.71,30.71,14900.0,20.4406,20.4406,20.4141,20.4141,14900.0
2012-06-28 12:35:00,30.71,30.74,30.7,30.73,17700.0,20.4141,20.434,20.4074,20.4274,17700.0
2012-06-28 12:40:00,30.73,30.75,30.72,30.75,11200.0,20.4274,20.4406,20.4207,20.4406,11200.0
2012-06-28 12:45:00,30.75,30.75,30.72,30.73,49000.0,20.4406,20.4406,20.4207,20.4274,49000.0
2012-06-28 12:50:00,30.73,30.75,30.72,30.74,20900.0,20.4274,20.4406,20.4207,20.434,20900.0
2012-06-28 12:55:00,30.74,30.75,30.73,30.73,16800.0,20.434,20.4406,20.4274,20.4274,16800.0
2012-06-28 13:00:00,30.74,30.75,30.71,30.75,44200.0,20.434,20.4406,20.4141,20.4406,44200.0
2012-06-28 13:05:00,30.75,30.76,30.74,30.75,45300.0,20.4406,20.4473,20.434,20.4406,45300.0
2012-06-28 13:10:00,30.75,30.75,30.74,30.75,7500.0,20.4406,20.4406,20.434,20.4406,7500.0
2012-06-28 13:15:00,30.75,30.75,30.72,30.73,20300.0,20.4406,20.4406,20.4207,20.4274,20300.0
2012-06-28 13:20:00,30.73,30.73,30.7,30.71,17500.0,20.4274,20.4274,20.4074,20.4141,17500.0
2012-06-28 13:25:00,30.71,30.75,30.71,30.75,13900.0,20.4141,20.4406,20.4141,20.4406,13900.0
2012-06-28 13:30:00,30.75,30.75,30.71,30.72,31700.0,20.4406,20.4406,20.4141,20.4207,31700.0
2012-06-28 13:35:00,30.71,30.73,30.7,30.7,14300.0,20.4141,20.4274,20.4074,20.4074,14300.0
2012-06-28 13:40:00,30.71,30.71,30.68,30.7,29400.0,20.4141,20.4141,20.3941,20.4074,29400.0
2012-06-28 13:45:00,30.7,30.7,30.63,30.63,28200.0,20.4074,20.4074,20.3609,20.3609,28200.0
2012-06-28 13:50:00,30.64,30.64,30.62,30.64,24200.0,20.3675,20.3675,20.3542,20.3675,24200.0
2012-06-28 13:55:00,30.62,30.73,30.6,30.69,76200.0,20.3542,20.4274,20.3409,20.4008,76200.0
2012-06-28 14:00:00,30.7,30.7,30.66,30.69,36000.0,20.4074,20.4074,20.3808,20.4008,36000.0
2012-06-28 14:05:00,30.69,30.7,30.68,30.7,26100.0,20.4008,20.4074,20.3941,20.4074,26100.0
2012-06-28 14:10:00,30.7,30.7,30.67,30.69,33200.0,20.4074,20.4074,20.3875,20.4008,33200.0
2012-06-28 14:15:00,30.69,30.7,30.64,30.65,26000.0,20.4008,20.4074,20.3675,20.3742,26000.0
2012-06-28 14:20:00,30.65,30.66,30.6,30.6,24200.0,20.3742,20.3808,20.3409,20.3409,24200.0
2012-06-28 14:25:00,30.6,30.61,30.56,30.56,33400.0,20.3409,20.3476,20.3143,20.3143,33400.0
2012-06-28 14:30:00,30.57,30.59,30.55,30.58,74900.0,20.321,20.3343,20.3077,20.3276,74900.0
2012-06-28 14:35:00,30.58,30.62,30.58,30.59,39100.0,20.3276,20.3542,20.3276,20.3343,39100.0
2012-06-28 14:40:00,30.58,30.62,30.58,30.6,28200.0,20.3276,20.3542,20.3276,20.3409,28200.0
2012-06-28 14:45:00,30.6,30.6,30.57,30.58,24500.0,20.3409,20.3409,20.321,20.3276,24500.0
2012-06-28 14:50:00,30.58,30.59,30.57,30.58,26800.0,20.3276,20.3343,20.321,20.3276,26800.0
2012-06-28 14:55:00,30.58,30.6,30.55,30.58,72300.0,20.3276,20.3409,20.3077,20.3276,72300.0
2012-06-28 15:00:00,30.57,30.59,30.54,30.58,43800.0,20.321,20.3343,20.3011,20.3276,43800.0
2012-06-28 15:05:00,30.58,30.64,30.58,30.61,69100.0,20.3276,20.3675,20.3276,20.3476,69100.0
2012-06-28 15:10:00,30.61,30.63,30.6,30.61,51900.0,20.3476,20.3609,20.3409,20.3476,51900.0
2012-06-28 15:15:00,30.62,30.62,30.59,30.59,32000.0,20.3542,20.3542,20.3343,20.3343,32000.0
2012-06-28 15:20:00,30.59,30.63,30.58,30.62,62700.0,20.3343,20.3609,20.3276,20.3542,62700.0
2012-06-28 15:25:00,30.61,30.64,30.59,30.64,63000.0,20.3476,20.3675,20.3343,20.3675,63000.0
2012-06-28 15:30:00,30.64,30.71,30.64,30.7,145300.0,20.3675,20.4141,20.3675,20.4074,145300.0
2012-06-28 15:35:00,30.7,30.79,30.68,30.75,136100.0,20.4074,20.4672,20.3941,20.4406,136100.0
2012-06-28 15:40:00,30.75,30.76,30.73,30.76,107400.0,20.4406,20.4473,20.4274,20.4473,107400.0
2012-06-28 15:45:00,30.76,30.9,30.76,30.9,125900.0,20.4473,20.5404,20.4473,20.5404,125900.0
2012-06-28 15:50:00,30.9,30.97,30.9,30.95,213800.0,20.5404,20.5869,20.5404,20.5736,213800.0
2012-06-28 15:55:00,30.94,31.0,30.94,30.98,323800.0,20.5669,20.6068,20.5669,20.5935,323800.0
2012-06-29 09:30:00,31.46,31.51,31.38,31.4,84900.0,20.9126,20.9458,20.8594,20.8727,84900.0
2012-06-29 09:35:00,31.4,31.41,31.35,31.39,18500.0,20.8727,20.8794,20.8395,20.8661,18500.0
2012-06-29 09:40:00,31.4,31.47,31.39,31.45,94600.0,20.8727,20.9193,20.8661,20.906,94600.0
2012-06-29 09:45:00,31.45,31.47,31.45,31.45,57200.0,20.906,20.9193,20.906,20.906,57200.0
2012-06-29 09:50:00,31.45,31.48,31.43,31.45,50900.0,20.906,20.9259,20.8927,20.906,50900.0
2012-06-29 09:55:00,31.46,31.49,31.43,31.47,85700.0,20.9126,20.9326,20.8927,20.9193,85700.0
2012-06-29 10:00:00,31.46,31.56,31.46,31.54,63900.0,20.9126,20.9791,20.9126,20.9658,63900.0
2012-06-29 10:05:00,31.54,31.56,31.51,31.55,50900.0,20.9658,20.9791,20.9458,20.9724,50900.0
2012-06-29 10:10:00,31.55,31.56,31.53,31.54,43500.0,20.9724,20.9791,20.9591,20.9658,43500.0
2012-06-29 10:15:00,31.54,31.56,31.53,31.56,51100.0,20.9658,20.9791,20.9591,20.9791,51100.0
2012-06-29 10:20:00,31.56,31.58,31.55,31.57,19200.0,20.9791,20.9924,20.9724,20.9857,19200.0
2012-06-29 10:25:00,31.57,31.58,31.55,31.56,20600.0,20.9857,20.9924,20.9724,20.9791,20600.0
2012-06-29 10:30:00,31.56,31.56,31.51,31.53,29700.0,20.9791,20.9791,20.9458,20.9591,29700.0
2012-06-29 10:35:00,31.52,31.53,31.51,31.52,9900.0,20.9525,20.9591,20.9458,20.9525,9900.0
2012-06-29 10:40:00,31.52,31.53,31.47,31.47,28500.0,20.9525,20.9591,20.9193,20.9193,28500.0
2012-06-29 10:45:00,31.47,31.47,31.45,31.47,42500.0,20.9193,20.9193,20.906,20.9193,42500.0
2012-06-29 10:50:00,31.47,31.48,31.43,31.43,51300.0,20.9193,20.9259,20.8927,20.8927,51300.0
2012-06-29 10:55:00,31.43,31.44,31.39,31.43,20400.0,20.8927,20.8993,20.8661,20.8927,20400.0
2012-06-29 11:00:00,31.43,31.46,31.42,31.46,30100.0,20.8927,20.9126,20.886,20.9126,30100.0
2012-06-29 11:05:00,31.45,31.49,31.45,31.46,15500.0,20.906,20.9326,20.906,20.9126,15500.0
2012-06-29 11:10:00,31.46,31.48,31.45,31.46,19300.0,20.9126,20.9259,20.906,20.9126,19300.0
2012-06-29 11:15:00,31.46,31.49,31.45,31.49,11600.0,20.9126,20.9326,20.906,20.9326,11600.0
2012-06-29 11:20:00,31.49,31.52,31.48,31.52,16500.0,20.9326,20.9525,20.9259,20.9525,16500.0
2012-06-29 11:25:00,31.52,31.52,31.49,31.51,19500.0,20.9525,20.9525,20.9326,20.9458,19500.0
2012-06-29 11:30:00,31.51,31.52,31.5,31.52,15700.0,20.9458,20.9525,20.9392,20.9525,15700.0
2012-06-29 11:35:00,31.51,31.53,31.51,31.53,13600.0,20.9458,20.9591,20.9458,20.9591,13600.0
2012-06-29 11:40:00,31.53,31.53,31.51,31.53,16300.0,20.9591,20.9591,20.9458,20.9591,16300.0
2012-06-29 11:45:00,31.52,31.53,31.51,31.52,10300.0,20.9525,20.9591,20.9458,20.9525,10300.0
2012-06-29 11:50:00,31.52,31.52,31.5,31.52,11300.0,20.9525,20.9525,20.9392,20.9525,11300.0
2012-06-29 11:55:00,31.51,31.53,31.51,31.51,7400.0,20.9458,20.9591,20.9458,20.9458,7400.0
2012-06-29 12:00:00,31.52,31.52,31.51,31.52,4400.0,20.9525,20.9525,20.9458,20.9525,4400.0
2012-06-29 12:05:00,31.52,31.54,31.52,31.54,21800.0,20.9525,20.9658,20.9525,20.9658,21800.0
2012-06-29 12:10:00,31.54,31.55,31.51,31.53,32400.0,20.9658,20.9724,20.9458,20.9591,32400.0
2012-06-29 12:15:00,31.53,31.53,31.51,31.52,6000.0,20.9591,20.9591,20.9458,20.9525,6000.0
2012-06-29 12:20:00,31.52,31.53,31.51,31.53,16000.0,20.9525,20.9591,20.9458,20.9591,16000.0
2012-06-29 12:25:00,31.52,31.54,31.52,31.54,5700.0,20.9525,20.9658,20.9525,20.9658,5700.0
2012-06-29 12:30:00,31.54,31.54,31.51,31.51,18800.0,20.9658,20.9658,20.9458,20.9458,18800.0
2012-06-29 12:35:00,31.51,31.52,31.5,31.5,11400.0,20.9458,20.9525,20.9392,20.9392,11400.0
2012-06-29 12:40:00,31.5,31.53,31.5,31.52,7300.0,20.9392,20.9591,20.9392,20.9525,7300.0
2012-06-29 12:45:00,31.53,31.54,31.52,31.53,10800.0,20.9591,20.9658,20.9525,20.9591,10800.0
2012-06-29 12:50:00,31.52,31.52,31.49,31.5,18300.0,20.9525,20.9525,20.9326,20.9392,18300.0
2012-06-29 12:55:00,31.49,31.54,31.49,31.52,23500.0,20.9326,20.9658,20.9326,20.9525,23500.0
2012-06-29 13:00:00,31.53,31.54,31.52,31.53,12200.0,20.9591,20.9658,20.9525,20.9591,12200.0
2012-06-29 13:05:00,31.54,31.54,31.52,31.53,7200.0,20.9658,20.9658,20.9525,20.9591,7200.0
2012-06-29 13:10:00,31.53,31.54,31.51,31.52,19800.0,20.9591,20.9658,20.9458,20.9525,19800.0
2012-06-29 13:15:00,31.51,31.51,31.48,31.5,16600.0,20.9458,20.9458,20.9259,20.9392,16600.0
2012-06-29 13:20:00,31.5,31.52,31.49,31.51,29300.0,20.9392,20.9525,20.9326,20.9458,29300.0
2012-06-29 13:25:00,31.52,31.52,31.48,31.48,34700.0,20.9525,20.9525,20.9259,20.9259,34700.0
2012-06-29 13:30:00,31.48,31.49,31.47,31.48,13900.0,20.9259,20.9326,20.9193,20.9259,13900.0
2012-06-29 13:35:00,31.48,31.5,31.48,31.5,18100.0,20.9259,20.9392,20.9259,20.9392,18100.0
2012-06-29 13:40:00,31.49,31.5,31.48,31.48,28300.0,20.9326,20.9392,20.9259,20.9259,28300.0
2012-06-29 13:45:00,31.49,31.5,31.48,31.49,5100.0,20.9326,20.9392,20.9259,20.9326,5100.0
2012-06-29 13:50:00,31.49,31.49,31.47,31.48,18000.0,20.9326,20.9326,20.9193,20.9259,18000.0
2012-06-29 13:55:00,31.47,31.5,31.46,31.5,24800.0,20.9193,20.9392,20.9126,20.9392,24800.0
2012-06-29 14:00:00,31.49,31.5,31.48,31.5,26700.0,20.9326,20.9392,20.9259,20.9392,26700.0
2012-06-29 14:05:00,31.5,31.51,31.49,31.49,21500.0,20.9392,20.9458,20.9326,20.9326,21500.0
2012-06-29 14:10:00,31.5,31.53,31.5,31.52,11700.0,20.9392,20.9591,20.9392,20.9525,11700.0
2012-06-29 14:15:00,31.53,31.56,31.53,31.55,33500.0,20.9591,20.9791,20.9591,20.9724,33500.0
2012-06-29 14:20:00,31.55,31.55,31.44,31.45,87600.0,20.9724,20.9724,20.8993,20.906,87600.0
2012-06-29 14:25:00,31.45,31.46,31.41,31.45,86000.0,20.906,20.9126,20.8794,20.906,86000.0
2012-06-29 14:30:00,31.45,31.46,31.41,31.45,115300.0,20.906,20.9126,20.8794,20.906,115300.0
2012-06-29 14:35:00,31.45,31.48,31.41,31.41,56200.0,20.906,20.9259,20.8794,20.8794,56200.0
2012-06-29 14:40:00,31.42,31.44,31.4,31.41,68800.0,20.886,20.8993,20.8727,20.8794,68800.0
2012-06-29 14:45:00,31.41,31.43,31.39,31.43,20200.0,20.8794,20.8927,20.8661,20.8927,20200.0
2012-06-29 14:50:00,31.43,31.43,31.4,31.41,32300.0,20.8927,20.8927,20.8727,20.8794,32300.0
2012-06-29 14:55:00,31.42,31.42,31.36,31.38,75500.0,20.886,20.886,20.8461,20.8594,75500.0
2012-06-29 15:00:00,31.39,31.4,31.34,31.35,60900.0,20.8661,20.8727,20.8328,20.8395,60900.0
2012-06-29 15:05:00,31.35,31.36,31.33,31.34,20000.0,20.8395,20.8461,20.8262,20.8328,20000.0
2012-06-29 15:10:00,31.35,31.35,31.32,31.32,34900.0,20.8395,20.8395,20.8195,20.8195,34900.0
2012-06-29 15:15:00,31.33,31.34,31.24,31.24,129700.0,20.8262,20.8328,20.7664,20.7664,129700.0
2012-06-29 15:20:00,31.25,31.26,31.23,31.24,48800.0,20.773,20.7797,20.7597,20.7664,48800.0
2012-06-29 15:25:00,31.23,31.25,31.18,31.19,70500.0,20.7597,20.773,20.7265,20.7331,70500.0
2012-06-29 15:30:00,31.19,31.23,31.17,31.23,34400.0,20.7331,20.7597,20.7198,20.7597,34400.0
2012-06-29 15:35:00,31.23,31.3,31.23,31.3,92600.0,20.7597,20.8063,20.7597,20.8063,92600.0
2012-06-29 15:40:00,31.3,31.36,31.3,31.35,54700.0,20.8063,20.8461,20.8063,20.8395,54700.0
2012-06-29 15:45:00,31.35,31.36,31.29,31.32,108900.0,20.8395,20.8461,20.7996,20.8195,108900.0
2012-06-29 15:50:00,31.32,31.36,31.32,31.36,174800.0,20.8195,20.8461,20.8195,20.8461,174800.0
2012-06-29 15:55:00,31.36,31.41,31.35,31.4,268800.0,20.8461,20.8794,20.8395,20.8727,268800.0
2012-07-02 09:30:00,31.22,31.45,31.18,31.35,194900.0,20.7531,20.906,20.7265,20.8395,194900.0
2012-07-02 09:35:00,31.36,31.5,31.35,31.5,66100.0,20.8461,20.9392,20.8395,20.9392,66100.0
2012-07-02 09:40:00,31.5,31.51,31.47,31.51,47600.0,20.9392,20.9458,20.9193,20.9458,47600.0
2012-07-02 09:45:00,31.5,31.55,31.49,31.54,50400.0,20.9392,20.9724,20.9326,20.9658,50400.0
2012-07-02 09:50:00,31.55,31.55,31.52,31.53,34700.0,20.9724,20.9724,20.9525,20.9591,34700.0
2012-07-02 09:55:00,31.54,31.54,31.48,31.48,40700.0,20.9658,20.9658,20.9259,20.9259,40700.0
2012-07-02 10:00:00,31.47,31.47,31.35,31.37,113300.0,20.9193,20.9193,20.8395,20.8528,113300.0
2012-07-02 10:05:00,31.37,31.42,31.33,31.36,32700.0,20.8528,20.886,20.8262,20.8461,32700.0
2012-07-02 10:10:00,31.36,31.42,31.36,31.42,30800.0,20.8461,20.886,20.8461,20.886,30800.0
2012-07-02 10:15:00,31.42,31.42,31.37,31.39,45300.0,20.886,20.886,20.8528,20.8661,45300.0
2012-07-02 10:20:00,31.38,31.44,31.37,31.42,36200.0,20.8594,20.8993,20.8528,20.886,36200.0
2012-07-02 10:25:00,31.41,31.42,31.38,31.41,31000.0,20.8794,20.886,20.8594,20.8794,31000.0
2012-07-02 10:30:00,31.4,31.42,31.35,31.4,48600.0,20.8727,20.886,20.8395,20.8727,48600.0
2012-07-02 10:35:00,31.39,31.45,31.38,31.44,35000.0,20.8661,20.906,20.8594,20.8993,35000.0
2012-07-02 10:40:00,31.43,31.45,31.42,31.43,45900.0,20.8927,20.906,20.886,20.8927,45900.0
2012-07-02 10:45:00,31.44,31.45,31.44,31.45,30800.0,20.8993,20.906,20.8993,20.906,30800.0
2012-07-02 10:50:00,31.45,31.45,31.41,31.44,77100.0,20.906,20.906,20.8794,20.8993,77100.0
2012-07-02 10:55:00,31.44,31.44,31.39,31.4,25000.0,20.8993,20.8993,20.8661,20.8727,25000.0
2012-07-02 11:00:00,31.4,31.44,31.4,31.42,31400.0,20.8727,20.8993,20.8727,20.886,31400.0
2012-07-02 11:05:00,31.43,31.43,31.4,31.42,29300.0,20.8927,20.8927,20.8727,20.886,29300.0
2012-07-02 11:10:00,31.42,31.42,31.34,31.35,36600.0,20.886,20.886,20.8328,20.8395,36600.0
2012-07-02 11:15:00,31.36,31.39,31.36,31.39,14200.0,20.8461,20.8661,20.8461,20.8661,14200.0
2012-07-02 11:20:00,31.38,31.42,31.38,31.42,20200.0,20.8594,20.886,20.8594,20.886,20200.0
2012-07-02 11:25:00,31.42,31.42,31.41,31.41,21000.0,20.886,20.886,20.8794,20.8794,21000.0
2012-07-02 11:30:00,31.41,31.44,31.41,31.42,22800.0,20.8794,20.8993,20.8794,20.886,22800.0
2012-07-02 11:35:00,31.42,31.43,31.38,31.4,89500.0,20.886,20.8927,20.8594,20.8727,89500.0
2012-07-02 11:40:00,31.4,31.4,31.34,31.35,30800.0,20.8727,20.8727,20.8328,20.8395,30800.0
2012-07-02 11:45:00,31.35,31.35,31.33,31.34,17700.0,20.8395,20.8395,20.8262,20.8328,17700.0
2012-07-02 11:50:00,31.34,31.37,31.34,31.36,27900.0,20.8328,20.8528,20.8328,20.8461,27900.0
2012-07-02 11:55:00,31.36,31.37,31.35,31.36,17600.0,20.8461,20.8528,20.8395,20.8461,17600.0
2012-07-02 12:00:00,31.36,31.36,31.35,31.35,20000.0,20.8461,20.8461,20.8395,20.8395,20000.0
2012-07-02 12:05:00,31.36,31.38,31.36,31.38,9700.0,20.8461,20.8594,20.8461,20.8594,9700.0
2012-07-02 12:10:00,31.38,31.39,31.37,31.38,19700.0,20.8594,20.8661,20.8528,20.8594,19700.0
2012-07-02 12:15:00,31.39,31.39,31.38,31.38,9100.0,20.8661,20.8661,20.8594,20.8594,9100.0
2012-07-02 12:20:00,31.38,31.39,31.35,31.39,27000.0,20.8594,20.8661,20.8395,20.8661,27000.0
2012-07-02 12:25:00,31.39,31.4,31.38,31.38,12200.0,20.8661,20.8727,20.8594,20.8594,12200.0
2012-07-02 12:30:00,31.39,31.4,31.38,31.39,24600.0,20.8661,20.8727,20.8594,20.8661,24600.0
2012-07-02 12:35:00,31.39,31.4,31.37,31.37,29600.0,20.8661,20.8727,20.8528,20.8528,29600.0
2012-07-02 12:40:00,31.37,31.39,31.37,31.38,23100.0,20.8528,20.8661,20.8528,20.8594,23100.0
2012-07-02 12:45:00,31.38,31.4,31.38,31.4,28500.0,20.8594,20.8727,20.8594,20.8727,28500.0
2012-07-02 12:50:00,31.39,31.41,31.37,31.38,66700.0,20.8661,20.8794,20.8528,20.8594,66700.0
2012-07-02 12:55:00,31.38,31.39,31.38,31.39,23600.0,20.8594,20.8661,20.8594,20.8661,23600.0
2012-07-02 13:00:00,31.39,31.39,31.36,31.36,25600.0,20.8661,20.8661,20.8461,20.8461,25600.0
2012-07-02 13:05:00,31.36,31.36,31.34,31.35,82800.0,20.8461,20.8461,20.8328,20.8395,82800.0
2012-07-02 13:10:00,31.34,31.36,31.34,31.36,6600.0,20.8328,20.8461,20.8328,20.8461,6600.0
2012-07-02 13:15:00,31.36,31.37,31.35,31.37,11100.0,20.8461,20.8528,20.8395,20.8528,11100.0
2012-07-02 13:20:00,31.37,31.37,31.35,31.36,9500.0,20.8528,20.8528,20.8395,20.8461,9500.0
2012-07-02 13:25:00,31.36,31.38,31.36,31.38,34200.0,20.8461,20.8594,20.8461,20.8594,34200.0
2012-07-02 13:30:00,31.38,31.39,31.37,31.37,35600.0,20.8594,20.8661,20.8528,20.8528,35600.0
2012-07-02 13:35:00,31.38,31.38,31.33,31.35,98900.0,20.8594,20.8594,20.8262,20.8395,98900.0
2012-07-02 13:40:00,31.35,31.35,31.32,31.32,20300.0,20.8395,20.8395,20.8195,20.8195,20300.0
2012-07-02 13:45:00,31.32,31.35,31.31,31.35,43700.0,20.8195,20.8395,20.8129,20.8395,43700.0
2012-07-02 13:50:00,31.35,31.35,31.34,31.35,7000.0,20.8395,20.8395,20.8328,20.8395,7000.0
2012-07-02 13:55:00,31.35,31.37,31.34,31.37,24700.0,20.8395,20.8528,20.8328,20.8528,24700.0
2012-07-02 14:00:00,31.36,31.37,31.35,31.37,28500.0,20.8461,20.8528,20.8395,20.8528,28500.0
2012-07-02 14:05:00,31.36,31.39,31.36,31.39,27300.0,20.8461,20.8661,20.8461,20.8661,27300.0
2012-07-02 14:10:00,31.38,31.41,31.38,31.4,37800.0,20.8594,20.8794,20.8594,20.8727,37800.0
2012-07-02 14:15:00,31.39,31.41,31.38,31.39,113200.0,20.8661,20.8794,20.8594,20.8661,113200.0
2012-07-02 14:20:00,31.38,31.39,31.37,31.37,25500.0,20.8594,20.8661,20.8528,20.8528,25500.0
2012-07-02 14:25:00,31.37,31.39,31.37,31.38,49600.0,20.8528,20.8661,20.8528,20.8594,49600.0
2012-07-02 14:30:00,31.38,31.39,31.37,31.38,30100.0,20.8594,20.8661,20.8528,20.8594,30100.0
2012-07-02 14:35:00,31.38,31.38,31.37,31.38,22600.0,20.8594,20.8594,20.8528,20.8594,22600.0
2012-07-02 14:40:00,31.38,31.38,31.36,31.36,26300.0,20.8594,20.8594,20.8461,20.8461,26300.0
2012-07-02 14:45:00,31.37,31.37,31.34,31.35,16800.0,20.8528,20.8528,20.8328,20.8395,16800.0
2012-07-02 14:50:00,31.34,31.35,31.32,31.35,40000.0,20.8328,20.8395,20.8195,20.8395,40000.0
2012-07-02 14:55:00,31.35,31.36,31.34,31.36,10600.0,20.8395,20.8461,20.8328,20.8461,10600.0
2012-07-02 15:00:00,31.36,31.37,31.35,31.37,20600.0,20.8461,20.8528,20.8395,20.8528,20600.0
2012-07-02 15:05:00,31.37,31.37,31.32,31.32,116300.0,20.8528,20.8528,20.8195,20.8195,116300.0
2012-07-02 15:10:00,31.32,31.35,31.31,31.35,19500.0,20.8195,20.8395,20.8129,20.8395,19500.0
2012-07-02 15:15:00,31.34,31.35,31.34,31.35,5900.0,20.8328,20.8395,20.8328,20.8395,5900.0
2012-07-02 15:20:00,31.35,31.37,31.34,31.37,32000.0,20.8395,20.8528,20.8328,20.8528,32000.0
2012-07-02 15:25:00,31.37,31.37,31.36,31.37,26700.0,20.8528,20.8528,20.8461,20.8528,26700.0
2012-07-02 15:30:00,31.37,31.39,31.35,31.35,177600.0,20.8528,20.8661,20.8395,20.8395,177600.0
2012-07-02 15:35:00,31.35,31.35,31.34,31.35,89000.0,20.8395,20.8395,20.8328,20.8395,89000.0
2012-07-02 15:40:00,31.35,31.35,31.34,31.34,41900.0,20.8395,20.8395,20.8328,20.8328,41900.0
2012-07-02 15:45:00,31.35,31.4,31.34,31.4,67600.0,20.8395,20.8727,20.8328,20.8727,67600.0
2012-07-02 15:50:00,31.39,31.42,31.38,31.42,75800.0,20.8661,20.886,20.8594,20.886,75800.0
2012-07-02 15:55:00,31.41,31.42,31.38,31.38,268600.0,20.8794,20.886,20.8594,20.8594,268600.0
2012-07-03 09:30:00,31.49,31.55,31.41,31.41,76500.0,20.9326,20.9724,20.8794,20.8794,76500.0
2012-07-03 09:35:00,31.41,31.41,31.33,31.34,40700.0,20.8794,20.8794,20.8262,20.8328,40700.0
2012-07-03 09:40:00,31.34,31.35,31.3,31.33,39500.0,20.8328,20.8395,20.8063,20.8262,39500.0
2012-07-03 09:45:00,31.34,31.35,31.34,31.35,34600.0,20.8328,20.8395,20.8328,20.8395,34600.0
2012-07-03 09:50:00,31.34,31.35,31.3,31.32,33900.0,20.8328,20.8395,20.8063,20.8195,33900.0
2012-07-03 09:55:00,31.31,31.34,31.29,31.33,45100.0,20.8129,20.8328,20.7996,20.8262,45100.0
2012-07-03 10:00:00,31.33,31.36,31.32,31.34,82600.0,20.8262,20.8461,20.8195,20.8328,82600.0
2012-07-03 10:05:00,31.33,31.33,31.29,31.31,35500.0,20.8262,20.8262,20.7996,20.8129,35500.0
2012-07-03 10:10:00,31.31,31.35,31.31,31.35,31000.0,20.8129,20.8395,20.8129,20.8395,31000.0
2012-07-03 10:15:00,31.35,31.35,31.33,31.33,29500.0,20.8395,20.8395,20.8262,20.8262,29500.0
2012-07-03 10:20:00,31.34,31.36,31.33,31.36,31400.0,20.8328,20.8461,20.8262,20.8461,31400.0
2012-07-03 10:25:00,31.36,31.36,31.31,31.32,54900.0,20.8461,20.8461,20.8129,20.8195,54900.0
2012-07-03 10:30:00,31.33,31.34,31.32,31.33,33500.0,20.8262,20.8328,20.8195,20.8262,33500.0
2012-07-03 10:35:00,31.32,31.4,31.32,31.4,85700.0,20.8195,20.8727,20.8195,20.8727,85700.0
2012-07-03 10:40:00,31.41,31.42,31.38,31.39,24700.0,20.8794,20.886,20.8594,20.8661,24700.0
2012-07-03 10:45:00,31.38,31.41,31.37,31.41,23900.0,20.8594,20.8794,20.8528,20.8794,23900.0
2012-07-03 10:50:00,31.41,31.44,31.4,31.44,24600.0,20.8794,20.8993,20.8727,20.8993,24600.0
2012-07-03 10:55:00,31.43,31.44,31.38,31.39,84000.0,20.8927,20.8993,20.8594,20.8661,84000.0
2012-07-03 11:00:00,31.39,31.4,31.38,31.39,25200.0,20.8661,20.8727,20.8594,20.8661,25200.0
2012-07-03 11:05:00,31.38,31.4,31.37,31.37,38700.0,20.8594,20.8727,20.8528,20.8528,38700.0
2012-07-03 11:10:00,31.38,31.38,31.35,31.35,40300.0,20.8594,20.8594,20.8395,20.8395,40300.0
2012-07-03 11:15:00,31.36,31.36,31.34,31.35,24000.0,20.8461,20.8461,20.8328,20.8395,24000.0
2012-07-03 11:20:00,31.35,31.36,31.34,31.36,19400.0,20.8395,20.8461,20.8328,20.8461,19400.0
2012-07-03 11:25:00,31.36,31.38,31.34,31.36,44200.0,20.8461,20.8594,20.8328,20.8461,44200.0
2012-07-03 11:30:00,31.36,31.38,31.35,31.37,60500.0,20.8461,20.8594,20.8395,20.8528,60500.0
2012-07-03 11:35:00,31.38,31.38,31.35,31.37,48900.0,20.8594,20.8594,20.8395,20.8528,48900.0
2012-07-03 11:40:00,31.37,31.38,31.36,31.37,21900.0,20.8528,20.8594,20.8461,20.8528,21900.0
2012-07-03 11:45:00,31.37,31.37,31.36,31.37,33700.0,20.8528,20.8528,20.8461,20.8528,33700.0
2012-07-03 11:50:00,31.37,31.38,31.35,31.35,91400.0,20.8528,20.8594,20.8395,20.8395,91400.0
2012-07-03 11:55:00,31.35,31.36,31.34,31.35,19900.0,20.8395,20.8461,20.8328,20.8395,19900.0
2012-07-03 12:00:00,31.35,31.35,31.33,31.34,64500.0,20.8395,20.8395,20.8262,20.8328,64500.0
2012-07-03 12:05:00,31.34,31.41,31.34,31.41,69800.0,20.8328,20.8794,20.8328,20.8794,69800.0
2012-07-03 12:10:00,31.41,31.44,31.41,31.44,53700.0,20.8794,20.8993,20.8794,20.8993,53700.0
2012-07-03 12:15:00,31.44,31.44,31.4,31.41,26500.0,20.8993,20.8993,20.8727,20.8794,26500.0
2012-07-03 12:20:00,31.41,31.41,31.39,31.4,36600.0,20.8794,20.8794,20.8661,20.8727,36600.0
2012-07-03 12:25:00,31.4,31.4,31.38,31.38,24400.0,20.8727,20.8727,20.8594,20.8594,24400.0
2012-07-03 12:30:00,31.38,31.39,31.35,31.38,63700.0,20.8594,20.8661,20.8395,20.8594,63700.0
2012-07-03 12:35:00,31.38,31.38,31.35,31.37,38200.0,20.8594,20.8594,20.8395,20.8528,38200.0
2012-07-03 12:40:00,31.37,31.37,31.31,31.31,54200.0,20.8528,20.8528,20.8129,20.8129,54200.0
2012-07-03 12:45:00,31.31,31.34,31.27,31.34,61700.0,20.8129,20.8328,20.7863,20.8328,61700.0
2012-07-03 12:50:00,31.34,31.4,31.33,31.33,231200.0,20.8328,20.8727,20.8262,20.8262,231200.0
2012-07-03 12:55:00,31.34,31.38,31.33,31.38,295600.0,20.8328,20.8594,20.8262,20.8594,295600.0
2012-07-05 09:30:00,31.46,31.48,31.3,31.38,65400.0,20.9126,20.9259,20.8063,20.8594,65400.0
2012-07-05 09:35:00,31.38,31.41,31.33,31.38,24300.0,20.8594,20.8794,20.8262,20.8594,24300.0
2012-07-05 09:40:00,31.39,31.39,31.33,31.34,19900.0,20.8661,20.8661,20.8262,20.8328,19900.0
2012-07-05 09:45:00,31.35,31.36,31.3,31.31,19600.0,20.8395,20.8461,20.8063,20.8129,19600.0
2012-07-05 09:50:00,31.31,31.33,31.29,31.3,54000.0,20.8129,20.8262,20.7996,20.8063,54000.0
2012-07-05 09:55:00,31.3,31.31,31.25,31.27,38400.0,20.8063,20.8129,20.773,20.7863,38400.0
2012-07-05 10:00:00,31.27,31.3,31.25,31.28,46300.0,20.7863,20.8063,20.773,20.793,46300.0
2012-07-05 10:05:00,31.27,31.32,31.27,31.3,25900.0,20.7863,20.8195,20.7863,20.8063,25900.0
2012-07-05 10:10:00,31.31,31.33,31.27,31.32,31800.0,20.8129,20.8262,20.7863,20.8195,31800.0
2012-07-05 10:15:00,31.31,31.33,31.3,31.33,17100.0,20.8129,20.8262,20.8063,20.8262,17100.0
2012-07-05 10:20:00,31.32,31.36,31.32,31.34,16200.0,20.8195,20.8461,20.8195,20.8328,16200.0
2012-07-05 10:25:00,31.35,31.36,31.33,31.35,19800.0,20.8395,20.8461,20.8262,20.8395,19800.0
2012-07-05 10:30:00,31.36,31.38,31.34,31.36,19800.0,20.8461,20.8594,20.8328,20.8461,19800.0
2012-07-05 10:35:00,31.37,31.38,31.35,31.37,25700.0,20.8528,20.8594,20.8395,20.8528,25700.0
2012-07-05 10:40:00,31.38,31.39,31.37,31.38,14400.0,20.8594,20.8661,20.8528,20.8594,14400.0
2012-07-05 10:45:00,31.37,31.39,31.36,31.38,22600.0,20.8528,20.8661,20.8461,20.8594,22600.0
2012-07-05 10:50:00,31.37,31.41,31.37,31.41,9600.0,20.8528,20.8794,20.8528,20.8794,9600.0
2012-07-05 10:55:00,31.41,31.44,31.4,31.43,21400.0,20.8794,20.8993,20.8727,20.8927,21400.0
2012-07-05 11:00:00,31.43,31.43,31.39,31.4,36000.0,20.8927,20.8927,20.8661,20.8727,36000.0
2012-07-05 11:05:00,31.4,31.41,31.39,31.4,17000.0,20.8727,20.8794,20.8661,20.8727,17000.0
2012-07-05 11:10:00,31.4,31.41,31.38,31.4,22500.0,20.8727,20.8794,20.8594,20.8727,22500.0
2012-07-05 11:15:00,31.41,31.43,31.41,31.41,41200.0,20.8794,20.8927,20.8794,20.8794,41200.0
2012-07-05 11:20:00,31.41,31.42,31.4,31.41,16100.0,20.8794,20.886,20.8727,20.8794,16100.0
2012-07-05 11:25:00,31.41,31.43,31.41,31.42,25400.0,20.8794,20.8927,20.8794,20.886,25400.0
2012-07-05 11:30:00,31.42,31.43,31.41,31.41,25100.0,20.886,20.8927,20.8794,20.8794,25100.0
2012-07-05 11:35:00,31.42,31.42,31.37,31.37,31000.0,20.886,20.886,20.8528,20.8528,31000.0
2012-07-05 11:40:00,31.38,31.4,31.37,31.39,22100.0,20.8594,20.8727,20.8528,20.8661,22100.0
2012-07-05 11:45:00,31.4,31.42,31.4,31.4,11900.0,20.8727,20.886,20.8727,20.8727,11900.0
2012-07-05 11:50:00,31.41,31.42,31.4,31.4,9000.0,20.8794,20.886,20.8727,20.8727,9000.0
2012-07-05 11:55:00,31.41,31.41,31.4,31.41,1800.0,20.8794,20.8794,20.8727,20.8794,1800.0
2012-07-05 12:00:00,31.41,31.42,31.41,31.42,12800.0,20.8794,20.886,20.8794,20.886,12800.0
2012-07-05 12:05:00,31.42,31.42,31.41,31.42,10000.0,20.886,20.886,20.8794,20.886,10000.0
2012-07-05 12:10:00,31.42,31.45,31.41,31.45,41500.0,20.886,20.906,20.8794,20.906,41500.0
2012-07-05 12:15:00,31.45,31.45,31.41,31.42,39700.0,20.906,20.906,20.8794,20.886,39700.0
2012-07-05 12:20:00,31.43,31.46,31.42,31.45,36000.0,20.8927,20.9126,20.886,20.906,36000.0
2012-07-05 12:25:00,31.46,31.46,31.43,31.46,23500.0,20.9126,20.9126,20.8927,20.9126,23500.0
2012-07-05 12:30:00,31.46,31.48,31.45,31.48,18900.0,20.9126,20.9259,20.906,20.9259,18900.0
2012-07-05 12:35:00,31.47,31.52,31.47,31.52,22300.0,20.9193,20.9525,20.9193,20.9525,22300.0
2012-07-05 12:40:00,31.52,31.54,31.52,31.54,16500.0,20.9525,20.9658,20.9525,20.9658,16500.0
2012-07-05 12:45:00,31.54,31.55,31.53,31.54,20100.0,20.9658,20.9724,20.9591,20.9658,20100.0
2012-07-05 12:50:00,31.54,31.57,31.53,31.57,14600.0,20.9658,20.9857,20.9591,20.9857,14600.0
2012-07-05 12:55:00,31.57,31.59,31.56,31.59,6100.0,20.9857,20.999,20.9791,20.999,6100.0
2012-07-05 13:00:00,31.59,31.61,31.58,31.59,21900.0,20.999,21.0123,20.9924,20.999,21900.0
2012-07-05 13:05:00,31.6,31.62,31.59,31.62,7200.0,21.0057,21.019,20.999,21.019,7200.0
2012-07-05 13:10:00,31.62,31.64,31.61,31.64,32000.0,21.019,21.0323,21.0123,21.0323,32000.0
2012-07-05 13:15:00,31.63,31.65,31.62,31.65,15800.0,21.0256,21.0389,21.019,21.0389,15800.0
2012-07-05 13:20:00,31.64,31.67,31.64,31.65,40400.0,21.0323,21.0522,21.0323,21.0389,40400.0
2012-07-05 13:25:00,31.66,31.67,31.65,31.67,16800.0,21.0456,21.0522,21.0389,21.0522,16800.0
2012-07-05 13:30:00,31.66,31.68,31.65,31.66,29900.0,21.0456,21.0589,21.0389,21.0456,29900.0
2012-07-05 13:35:00,31.67,31.69,31.66,31.68,34200.0,21.0522,21.0655,21.0456,21.0589,34200.0
2012-07-05 13:40:00,31.68,31.7,31.68,31.7,18900.0,21.0589,21.0721,21.0589,21.0721,18900.0
2012-07-05 13:45:00,31.7,31.75,31.7,31.75,31200.0,21.0721,21.1054,21.0721,21.1054,31200.0
2012-07-05 13:50:00,31.75,31.79,31.75,31.79,63600.0,21.1054,21.132,21.1054,21.132,63600.0
2012-07-05 13:55:00,31.78,31.8,31.78,31.78,27000.0,21.1253,21.1386,21.1253,21.1253,27000.0
2012-07-05 14:00:00,31.79,31.8,31.78,31.78,18500.0,21.132,21.1386,21.1253,21.1253,18500.0
2012-07-05 14:05:00,31.79,31.81,31.78,31.79,25100.0,21.132,21.1453,21.1253,21.132,25100.0
2012-07-05 14:10:00,31.78,31.83,31.78,31.83,57300.0,21.1253,21.1586,21.1253,21.1586,57300.0
2012-07-05 14:15:00,31.83,31.84,31.8,31.82,25000.0,21.1586,21.1652,21.1386,21.1519,25000.0
2012-07-05 14:20:00,31.82,31.85,31.81,31.85,10000.0,21.1519,21.1719,21.1453,21.1719,10000.0
2012-07-05 14:25:00,31.85,31.86,31.84,31.86,12800.0,21.1719,21.1785,21.1652,21.1785,12800.0
2012-07-05 14:30:00,31.85,31.86,31.85,31.86,9900.0,21.1719,21.1785,21.1719,21.1785,9900.0
2012-07-05 14:35:00,31.85,31.87,31.85,31.87,23900.0,21.1719,21.1852,21.1719,21.1852,23900.0
2012-07-05 14:40:00,31.87,31.88,31.86,31.86,24300.0,21.1852,21.1918,21.1785,21.1785,24300.0
2012-07-05 14:45:00,31.87,31.89,31.87,31.88,35000.0,21.1852,21.1984,21.1852,21.1918,35000.0
2012-07-05 14:50:00,31.88,31.89,31.87,31.89,19600.0,21.1918,21.1984,21.1852,21.1984,19600.0
2012-07-05 14:55:00,31.88,31.89,31.85,31.85,25000.0,21.1918,21.1984,21.1719,21.1719,25000.0
2012-07-05 15:00:00,31.86,31.86,31.82,31.85,26800.0,21.1785,21.1785,21.1519,21.1719,26800.0
2012-07-05 15:05:00,31.85,31.87,31.84,31.85,25200.0,21.1719,21.1852,21.1652,21.1719,25200.0
2012-07-05 15:10:00,31.85,31.87,31.85,31.87,16700.0,21.1719,21.1852,21.1719,21.1852,16700.0
2012-07-05 15:15:00,31.87,31.89,31.84,31.84,47500.0,21.1852,21.1984,21.1652,21.1652,47500.0
2012-07-05 15:20:00,31.84,31.86,31.82,31.84,47200.0,21.1652,21.1785,21.1519,21.1652,47200.0
2012-07-05 15:25:00,31.83,31.84,31.82,31.83,21400.0,21.1586,21.1652,21.1519,21.1586,21400.0
2012-07-05 15:30:00,31.84,31.84,31.8,31.8,24700.0,21.1652,21.1652,21.1386,21.1386,24700.0
2012-07-05 15:35:00,31.8,31.81,31.77,31.77,41700.0,21.1386,21.1453,21.1187,21.1187,41700.0
2012-07-05 15:40:00,31.77,31.81,31.77,31.78,49800.0,21.1187,21.1453,21.1187,21.1253,49800.0
2012-07-05 15:45:00,31.78,31.79,31.74,31.77,57800.0,21.1253,21.132,21.0987,21.1187,57800.0
2012-07-05 15:50:00,31.76,31.77,31.73,31.77,164600.0,21.112,21.1187,21.0921,21.1187,164600.0
2012-07-05 15:55:00,31.77,31.79,31.74,31.76,244300.0,21.1187,21.132,21.0987,21.112,244300.0
2012-07-06 09:30:00,31.63,31.75,31.48,31.52,131700.0,21.0256,21.1054,20.9259,20.9525,131700.0
2012-07-06 09:35:00,31.49,31.58,31.49,31.53,37500.0,20.9326,20.9924,20.9326,20.9591,37500.0
2012-07-06 09:40:00,31.52,31.52,31.46,31.46,29200.0,20.9525,20.9525,20.9126,20.9126,29200.0
2012-07-06 09:45:00,31.45,31.48,31.44,31.45,39100.0,20.906,20.9259,20.8993,20.906,39100.0
2012-07-06 09:50:00,31.45,31.45,31.35,31.36,58500.0,20.906,20.906,20.8395,20.8461,58500.0
2012-07-06 09:55:00,31.36,31.37,31.3,31.31,69700.0,20.8461,20.8528,20.8063,20.8129,69700.0
2012-07-06 10:00:00,31.31,31.33,31.28,31.31,19400.0,20.8129,20.8262,20.793,20.8129,19400.0
2012-07-06 10:05:00,31.32,31.34,31.27,31.28,51200.0,20.8195,20.8328,20.7863,20.793,51200.0
2012-07-06 10:10:00,31.29,31.31,31.24,31.31,39500.0,20.7996,20.8129,20.7664,20.8129,39500.0
2012-07-06 10:15:00,31.31,31.31,31.23,31.24,18900.0,20.8129,20.8129,20.7597,20.7664,18900.0
2012-07-06 10:20:00,31.25,31.26,31.21,31.24,27100.0,20.773,20.7797,20.7464,20.7664,27100.0
2012-07-06 10:25:00,31.24,31.27,31.23,31.24,16500.0,20.7664,20.7863,20.7597,20.7664,16500.0
2012-07-06 10:30:00,31.24,31.24,31.18,31.2,37200.0,20.7664,20.7664,20.7265,20.7398,37200.0
2012-07-06 10:35:00,31.19,31.2,31.17,31.18,16100.0,20.7331,20.7398,20.7198,20.7265,16100.0
2012-07-06 10:40:00,31.17,31.18,31.15,31.17,24400.0,20.7198,20.7265,20.7065,20.7198,24400.0
2012-07-06 10:45:00,31.16,31.19,31.14,31.18,64600.0,20.7132,20.7331,20.6999,20.7265,64600.0
2012-07-06 10:50:00,31.18,31.24,31.18,31.24,27100.0,20.7265,20.7664,20.7265,20.7664,27100.0
2012-07-06 10:55:00,31.23,31.27,31.23,31.25,23400.0,20.7597,20.7863,20.7597,20.773,23400.0
2012-07-06 11:00:00,31.24,31.25,31.2,31.23,19000.0,20.7664,20.773,20.7398,20.7597,19000.0
2012-07-06 11:05:00,31.23,31.26,31.23,31.23,17100.0,20.7597,20.7797,20.7597,20.7597,17100.0
2012-07-06 11:10:00,31.23,31.24,31.2,31.2,23300.0,20.7597,20.7664,20.7398,20.7398,23300.0
2012-07-06 11:15:00,31.2,31.22,31.2,31.22,18900.0,20.7398,20.7531,20.7398,20.7531,18900.0
2012-07-06 11:20:00,31.22,31.23,31.19,31.19,20700.0,20.7531,20.7597,20.7331,20.7331,20700.0
2012-07-06 11:25:00,31.19,31.2,31.17,31.17,14200.0,20.7331,20.7398,20.7198,20.7198,14200.0
2012-07-06 11:30:00,31.17,31.2,31.17,31.2,14900.0,20.7198,20.7398,20.7198,20.7398,14900.0
2012-07-06 11:35:00,31.21,31.23,31.2,31.21,10000.0,20.7464,20.7597,20.7398,20.7464,10000.0
2012-07-06 11:40:00,31.22,31.23,31.2,31.2,25000.0,20.7531,20.7597,20.7398,20.7398,25000.0
2012-07-06 11:45:00,31.21,31.25,31.21,31.24,8900.0,20.7464,20.773,20.7464,20.7664,8900.0
2012-07-06 11:50:00,31.23,31.23,31.2,31.21,11100.0,20.7597,20.7597,20.7398,20.7464,11100.0
2012-07-06 11:55:00,31.2,31.21,31.18,31.19,6800.0,20.7398,20.7464,20.7265,20.7331,6800.0
2012-07-06 12:00:00,31.19,31.19,31.14,31.16,26300.0,20.7331,20.7331,20.6999,20.7132,26300.0
2012-07-06 12:05:00,31.16,31.18,31.15,31.18,8400.0,20.7132,20.7265,20.7065,20.7265,8400.0
2012-07-06 12:10:00,31.18,31.18,31.15,31.15,5600.0,20.7265,20.7265,20.7065,20.7065,5600.0
2012-07-06 12:15:00,31.16,31.18,31.15,31.16,16400.0,20.7132,20.7265,20.7065,20.7132,16400.0
2012-07-06 12:20:00,31.16,31.17,31.15,31.16,5500.0,20.7132,20.7198,20.7065,20.7132,5500.0
2012-07-06 12:25:00,31.16,31.17,31.14,31.16,23200.0,20.7132,20.7198,20.6999,20.7132,23200.0
2012-07-06 12:30:00,31.16,31.19,31.15,31.18,20900.0,20.7132,20.7331,20.7065,20.7265,20900.0
2012-07-06 12:35:00,31.17,31.17,31.16,31.16,5300.0,20.7198,20.7198,20.7132,20.7132,5300.0
2012-07-06 12:40:00,31.16,31.19,31.15,31.18,10800.0,20.7132,20.7331,20.7065,20.7265,10800.0
2012-07-06 12:45:00,31.19,31.22,31.17,31.21,15800.0,20.7331,20.7531,20.7198,20.7464,15800.0
2012-07-06 12:50:00,31.21,31.23,31.21,31.22,8800.0,20.7464,20.7597,20.7464,20.7531,8800.0
2012-07-06 12:55:00,31.22,31.24,31.21,31.24,6900.0,20.7531,20.7664,20.7464,20.7664,6900.0
2012-07-06 13:00:00,31.23,31.26,31.23,31.24,15100.0,20.7597,20.7797,20.7597,20.7664,15100.0
2012-07-06 13:05:00,31.23,31.25,31.23,31.24,10300.0,20.7597,20.773,20.7597,20.7664,10300.0
2012-07-06 13:10:00,31.24,31.27,31.24,31.27,11600.0,20.7664,20.7863,20.7664,20.7863,11600.0
2012-07-06 13:15:00,31.27,31.33,31.27,31.3,26200.0,20.7863,20.8262,20.7863,20.8063,26200.0
2012-07-06 13:20:00,31.31,31.31,31.27,31.28,7300.0,20.8129,20.8129,20.7863,20.793,7300.0
2012-07-06 13:25:00,31.27,31.27,31.23,31.24,9200.0,20.7863,20.7863,20.7597,20.7664,9200.0
2012-07-06 13:30:00,31.23,31.24,31.2,31.21,7400.0,20.7597,20.7664,20.7398,20.7464,7400.0
2012-07-06 13:35:00,31.21,31.23,31.2,31.2,28200.0,20.7464,20.7597,20.7398,20.7398,28200.0
2012-07-06 13:40:00,31.21,31.21,31.18,31.18,17500.0,20.7464,20.7464,20.7265,20.7265,17500.0
2012-07-06 13:45:00,31.17,31.18,31.16,31.16,13600.0,20.7198,20.7265,20.7132,20.7132,13600.0
2012-07-06 13:50:00,31.16,31.17,31.14,31.14,15100.0,20.7132,20.7198,20.6999,20.6999,15100.0
2012-07-06 13:55:00,31.13,31.14,31.12,31.13,17000.0,20.6932,20.6999,20.6866,20.6932,17000.0
2012-07-06 14:00:00,31.14,31.14,31.13,31.14,11500.0,20.6999,20.6999,20.6932,20.6999,11500.0
2012-07-06 14:05:00,31.13,31.13,31.11,31.11,21200.0,20.6932,20.6932,20.68,20.68,21200.0
2012-07-06 14:10:00,31.11,31.11,31.09,31.09,17000.0,20.68,20.68,20.6667,20.6667,17000.0
2012-07-06 14:15:00,31.1,31.1,31.06,31.06,14000.0,20.6733,20.6733,20.6467,20.6467,14000.0
2012-07-06 14:20:00,31.07,31.11,31.07,31.09,32800.0,20.6534,20.68,20.6534,20.6667,32800.0
2012-07-06 14:25:00,31.1,31.1,31.09,31.09,26300.0,20.6733,20.6733,20.6667,20.6667,26300.0
2012-07-06 14:30:00,31.09,31.11,31.08,31.1,26100.0,20.6667,20.68,20.66,20.6733,26100.0
2012-07-06 14:35:00,31.11,31.12,31.09,31.11,24300.0,20.68,20.6866,20.6667,20.68,24300.0
2012-07-06 14:40:00,31.1,31.12,31.09,31.12,13400.0,20.6733,20.6866,20.6667,20.6866,13400.0
2012-07-06 14:45:00,31.12,31.13,31.1,31.11,21400.0,20.6866,20.6932,20.6733,20.68,21400.0
2012-07-06 14:50:00,31.11,31.14,31.1,31.13,17200.0,20.68,20.6999,20.6733,20.6932,17200.0
2012-07-06 14:55:00,31.14,31.14,31.1,31.11,20800.0,20.6999,20.6999,20.6733,20.68,20800.0
2012-07-06 15:00:00,31.12,31.14,31.11,31.11,29800.0,20.6866,20.6999,20.68,20.68,29800.0
2012-07-06 15:05:00,31.11,31.13,31.11,31.12,25400.0,20.68,20.6932,20.68,20.6866,25400.0
2012-07-06 15:10:00,31.12,31.13,31.12,31.13,27500.0,20.6866,20.6932,20.6866,20.6932,27500.0
2012-07-06 15:15:00,31.13,31.14,31.12,31.14,49900.0,20.6932,20.6999,20.6866,20.6999,49900.0
2012-07-06 15:20:00,31.14,31.14,31.11,31.13,50100.0,20.6999,20.6999,20.68,20.6932,50100.0
2012-07-06 15:25:00,31.13,31.13,31.09,31.13,55200.0,20.6932,20.6932,20.6667,20.6932,55200.0
2012-07-06 15:30:00,31.13,31.18,31.12,31.16,60100.0,20.6932,20.7265,20.6866,20.7132,60100.0
2012-07-06 15:35:00,31.17,31.17,31.11,31.11,60600.0,20.7198,20.7198,20.68,20.68,60600.0
2012-07-06 15:40:00,31.12,31.13,31.09,31.1,62300.0,20.6866,20.6932,20.6667,20.6733,62300.0
2012-07-06 15:45:00,31.1,31.12,31.09,31.1,83700.0,20.6733,20.6866,20.6667,20.6733,83700.0
2012-07-06 15:50:00,31.1,31.13,31.08,31.12,147300.0,20.6733,20.6932,20.66,20.6866,147300.0
2012-07-06 15:55:00,31.13,31.16,31.12,31.14,213200.0,20.6932,20.7132,20.6866,20.6999,213200.0
2012-07-09 09:30:00,31.14,31.22,31.05,31.07,59500.0,20.6999,20.7531,20.6401,20.6534,59500.0
2012-07-09 09:35:00,31.08,31.14,31.06,31.13,20600.0,20.66,20.6999,20.6467,20.6932,20600.0
2012-07-09 09:40:00,31.13,31.13,31.09,31.1,30400.0,20.6932,20.6932,20.6667,20.6733,30400.0
2012-07-09 09:45:00,31.1,31.11,31.06,31.1,27700.0,20.6733,20.68,20.6467,20.6733,27700.0
2012-07-09 09:50:00,31.1,31.1,31.05,31.1,26600.0,20.6733,20.6733,20.6401,20.6733,26600.0
2012-07-09 09:55:00,31.11,31.16,31.11,31.11,18900.0,20.68,20.7132,20.68,20.68,18900.0
2012-07-09 10:00:00,31.11,31.11,31.06,31.1,27000.0,20.68,20.68,20.6467,20.6733,27000.0
2012-07-09 10:05:00,31.11,31.11,31.07,31.09,36900.0,20.68,20.68,20.6534,20.6667,36900.0
2012-07-09 10:10:00,31.08,31.11,31.06,31.1,30100.0,20.66,20.68,20.6467,20.6733,30100.0
2012-07-09 10:15:00,31.11,31.11,31.08,31.09,25600.0,20.68,20.68,20.66,20.6667,25600.0
2012-07-09 10:20:00,31.1,31.11,31.08,31.1,27400.0,20.6733,20.68,20.66,20.6733,27400.0
2012-07-09 10:25:00,31.1,31.15,31.1,31.15,35700.0,20.6733,20.7065,20.6733,20.7065,35700.0
2012-07-09 10:30:00,31.14,31.15,31.1,31.1,34500.0,20.6999,20.7065,20.6733,20.6733,34500.0
2012-07-09 10:35:00,31.1,31.17,31.1,31.17,36300.0,20.6733,20.7198,20.6733,20.7198,36300.0
2012-07-09 10:40:00,31.17,31.19,31.16,31.17,40600.0,20.7198,20.7331,20.7132,20.7198,40600.0
2012-07-09 10:45:00,31.17,31.21,31.16,31.21,17400.0,20.7198,20.7464,20.7132,20.7464,17400.0
2012-07-09 10:50:00,31.21,31.25,31.2,31.25,27400.0,20.7464,20.773,20.7398,20.773,27400.0
2012-07-09 10:55:00,31.25,31.3,31.23,31.3,42900.0,20.773,20.8063,20.7597,20.8063,42900.0
2012-07-09 11:00:00,31.3,31.3,31.28,31.3,32000.0,20.8063,20.8063,20.793,20.8063,32000.0
2012-07-09 11:05:00,31.3,31.3,31.27,31.27,25400.0,20.8063,20.8063,20.7863,20.7863,25400.0
2012-07-09 11:10:00,31.27,31.28,31.25,31.25,18900.0,20.7863,20.793,20.773,20.773,18900.0
2012-07-09 11:15:00,31.26,31.28,31.25,31.25,21000.0,20.7797,20.793,20.773,20.773,21000.0
2012-07-09 11:20:00,31.26,31.31,31.26,31.29,33100.0,20.7797,20.8129,20.7797,20.7996,33100.0
2012-07-09 11:25:00,31.29,31.29,31.27,31.27,10500.0,20.7996,20.7996,20.7863,20.7863,10500.0
2012-07-09 11:30:00,31.27,31.27,31.21,31.21,12400.0,20.7863,20.7863,20.7464,20.7464,12400.0
2012-07-09 11:35:00,31.2,31.2,31.19,31.2,17400.0,20.7398,20.7398,20.7331,20.7398,17400.0
2012-07-09 11:40:00,31.19,31.2,31.19,31.2,18500.0,20.7331,20.7398,20.7331,20.7398,18500.0
2012-07-09 11:45:00,31.2,31.2,31.18,31.19,21000.0,20.7398,20.7398,20.7265,20.7331,21000.0
2012-07-09 11:50:00,31.2,31.21,31.19,31.21,34000.0,20.7398,20.7464,20.7331,20.7464,34000.0
2012-07-09 11:55:00,31.21,31.21,31.2,31.21,50200.0,20.7464,20.7464,20.7398,20.7464,50200.0
2012-07-09 12:00:00,31.21,31.23,31.21,31.22,18600.0,20.7464,20.7597,20.7464,20.7531,18600.0
2012-07-09 12:05:00,31.22,31.24,31.22,31.22,15900.0,20.7531,20.7664,20.7531,20.7531,15900.0
2012-07-09 12:10:00,31.22,31.25,31.22,31.25,14000.0,20.7531,20.773,20.7531,20.773,14000.0
2012-07-09 12:15:00,31.24,31.31,31.23,31.3,34400.0,20.7664,20.8129,20.7597,20.8063,34400.0
2012-07-09 12:20:00,31.31,31.32,31.29,31.31,24100.0,20.8129,20.8195,20.7996,20.8129,24100.0
2012-07-09 12:25:00,31.32,31.32,31.3,31.3,15100.0,20.8195,20.8195,20.8063,20.8063,15100.0
2012-07-09 12:30:00,31.31,31.31,31.29,31.31,11300.0,20.8129,20.8129,20.7996,20.8129,11300.0
2012-07-09 12:35:00,31.3,31.3,31.28,31.29,21600.0,20.8063,20.8063,20.793,20.7996,21600.0
2012-07-09 12:40:00,31.29,31.29,31.27,31.28,17700.0,20.7996,20.7996,20.7863,20.793,17700.0
2012-07-09 12:45:00,31.28,31.3,31.26,31.29,20300.0,20.793,20.8063,20.7797,20.7996,20300.0
2012-07-09 12:50:00,31.29,31.32,31.29,31.3,9800.0,20.7996,20.8195,20.7996,20.8063,9800.0
2012-07-09 12:55:00,31.31,31.31,31.29,31.3,22800.0,20.8129,20.8129,20.7996,20.8063,22800.0
2012-07-09 13:00:00,31.29,31.3,31.28,31.28,18200.0,20.7996,20.8063,20.793,20.793,18200.0
2012-07-09 13:05:00,31.29,31.3,31.28,31.29,19600.0,20.7996,20.8063,20.793,20.7996,19600.0
2012-07-09 13:10:00,31.29,31.3,31.29,31.29,5200.0,20.7996,20.8063,20.7996,20.7996,5200.0
2012-07-09 13:15:00,31.29,31.39,31.29,31.38,66700.0,20.7996,20.8661,20.7996,20.8594,66700.0
2012-07-09 13:20:00,31.39,31.39,31.36,31.37,15400.0,20.8661,20.8661,20.8461,20.8528,15400.0
2012-07-09 13:25:00,31.37,31.43,31.36,31.43,19600.0,20.8528,20.8927,20.8461,20.8927,19600.0
2012-07-09 13:30:00,31.42,31.44,31.42,31.43,11600.0,20.886,20.8993,20.886,20.8927,11600.0
2012-07-09 13:35:00,31.43,31.47,31.43,31.47,39600.0,20.8927,20.9193,20.8927,20.9193,39600.0
2012-07-09 13:40:00,31.47,31.5,31.47,31.48,66100.0,20.9193,20.9392,20.9193,20.9259,66100.0
2012-07-09 13:45:00,31.47,31.49,31.47,31.48,15500.0,20.9193,20.9326,20.9193,20.9259,15500.0
2012-07-09 13:50:00,31.48,31.48,31.47,31.47,13600.0,20.9259,20.9259,20.9193,20.9193,13600.0
2012-07-09 13:55:00,31.47,31.5,31.47,31.49,18500.0,20.9193,20.9392,20.9193,20.9326,18500.0
2012-07-09 14:00:00,31.48,31.49,31.47,31.47,16000.0,20.9259,20.9326,20.9193,20.9193,16000.0
2012-07-09 14:05:00,31.48,31.49,31.47,31.48,18000.0,20.9259,20.9326,20.9193,20.9259,18000.0
2012-07-09 14:10:00,31.47,31.48,31.44,31.44,25300.0,20.9193,20.9259,20.8993,20.8993,25300.0
2012-07-09 14:15:00,31.44,31.44,31.37,31.37,11400.0,20.8993,20.8993,20.8528,20.8528,11400.0
2012-07-09 14:20:00,31.37,31.38,31.36,31.36,9800.0,20.8528,20.8594,20.8461,20.8461,9800.0
2012-07-09 14:25:00,31.36,31.37,31.35,31.35,11400.0,20.8461,20.8528,20.8395,20.8395,11400.0
2012-07-09 14:30:00,31.36,31.36,31.35,31.35,9600.0,20.8461,20.8461,20.8395,20.8395,9600.0
2012-07-09 14:35:00,31.36,31.36,31.35,31.35,10300.0,20.8461,20.8461,20.8395,20.8395,10300.0
2012-07-09 14:40:00,31.35,31.36,31.3,31.3,33000.0,20.8395,20.8461,20.8063,20.8063,33000.0
2012-07-09 14:45:00,31.3,31.32,31.27,31.32,38900.0,20.8063,20.8195,20.7863,20.8195,38900.0
2012-07-09 14:50:00,31.33,31.35,31.33,31.34,21800.0,20.8262,20.8395,20.8262,20.8328,21800.0
2012-07-09 14:55:00,31.35,31.35,31.33,31.34,21500.0,20.8395,20.8395,20.8262,20.8328,21500.0
2012-07-09 15:00:00,31.35,31.36,31.33,31.35,29200.0,20.8395,20.8461,20.8262,20.8395,29200.0
2012-07-09 15:05:00,31.35,31.4,31.35,31.38,31400.0,20.8395,20.8727,20.8395,20.8594,31400.0
2012-07-09 15:10:00,31.39,31.4,31.37,31.38,15200.0,20.8661,20.8727,20.8528,20.8594,15200.0
2012-07-09 15:15:00,31.38,31.4,31.37,31.4,17100.0,20.8594,20.8727,20.8528,20.8727,17100.0
2012-07-09 15:20:00,31.4,31.4,31.36,31.38,27300.0,20.8727,20.8727,20.8461,20.8594,27300.0
2012-07-09 15:25:00,31.39,31.4,31.36,31.38,29500.0,20.8661,20.8727,20.8461,20.8594,29500.0
2012-07-09 15:30:00,31.38,31.4,31.37,31.4,25500.0,20.8594,20.8727,20.8528,20.8727,25500.0
2012-07-09 15:35:00,31.4,31.42,31.4,31.41,22900.0,20.8727,20.886,20.8727,20.8794,22900.0
2012-07-09 15:40:00,31.41,31.43,31.4,31.4,37500.0,20.8794,20.8927,20.8727,20.8727,37500.0
2012-07-09 15:45:00,31.41,31.45,31.41,31.45,31700.0,20.8794,20.906,20.8794,20.906,31700.0
2012-07-09 15:50:00,31.45,31.45,31.42,31.45,55700.0,20.906,20.906,20.886,20.906,55700.0
2012-07-09 15:55:00,31.45,31.47,31.42,31.43,111200.0,20.906,20.9193,20.886,20.8927,111200.0
2012-07-10 09:30:00,31.52,31.64,31.43,31.61,60800.0,20.9525,21.0323,20.8927,21.0123,60800.0
2012-07-10 09:35:00,31.6,31.63,31.54,31.59,19700.0,21.0057,21.0256,20.9658,20.999,19700.0
2012-07-10 09:40:00,31.6,31.61,31.57,31.57,14800.0,21.0057,21.0123,20.9857,20.9857,14800.0
2012-07-10 09:45:00,31.57,31.58,31.53,31.53,18100.0,20.9857,20.9924,20.9591,20.9591,18100.0
2012-07-10 09:50:00,31.53,31.56,31.51,31.55,26400.0,20.9591,20.9791,20.9458,20.9724,26400.0
2012-07-10 09:55:00,31.56,31.57,31.5,31.5,28100.0,20.9791,20.9857,20.9392,20.9392,28100.0
2012-07-10 10:00:00,31.49,31.54,31.48,31.5,16100.0,20.9326,20.9658,20.9259,20.9392,16100.0
2012-07-10 10:05:00,31.49,31.49,31.36,31.36,27800.0,20.9326,20.9326,20.8461,20.8461,27800.0
2012-07-10 10:10:00,31.34,31.37,31.32,31.34,11600.0,20.8328,20.8528,20.8195,20.8328,11600.0
2012-07-10 10:15:00,31.34,31.38,31.31,31.32,16800.0,20.8328,20.8594,20.8129,20.8195,16800.0
2012-07-10 10:20:00,31.3,31.33,31.3,31.33,5600.0,20.8063,20.8262,20.8063,20.8262,5600.0
2012-07-10 10:25:00,31.33,31.34,31.32,31.33,6800.0,20.8262,20.8328,20.8195,20.8262,6800.0
2012-07-10 10:30:00,31.32,31.33,31.28,31.28,17000.0,20.8195,20.8262,20.793,20.793,17000.0
2012-07-10 10:35:00,31.28,31.29,31.25,31.28,32400.0,20.793,20.7996,20.773,20.793,32400.0
2012-07-10 10:40:00,31.28,31.29,31.25,31.29,13900.0,20.793,20.7996,20.773,20.7996,13900.0
2012-07-10 10:45:00,31.29,31.3,31.27,31.29,16700.0,20.7996,20.8063,20.7863,20.7996,16700.0
2012-07-10 10:50:00,31.28,31.28,31.26,31.27,11900.0,20.793,20.793,20.7797,20.7863,11900.0
2012-07-10 10:55:00,31.26,31.27,31.21,31.24,21600.0,20.7797,20.7863,20.7464,20.7664,21600.0
2012-07-10 11:00:00,31.24,31.26,31.22,31.22,22200.0,20.7664,20.7797,20.7531,20.7531,22200.0
2012-07-10 11:05:00,31.22,31.22,31.13,31.15,28200.0,20.7531,20.7531,20.6932,20.7065,28200.0
2012-07-10 11:10:00,31.14,31.16,31.11,31.14,17000.0,20.6999,20.7132,20.68,20.6999,17000.0
2012-07-10 11:15:00,31.13,31.17,31.13,31.16,29400.0,20.6932,20.7198,20.6932,20.7132,29400.0
2012-07-10 11:20:00,31.15,31.24,31.15,31.24,18100.0,20.7065,20.7664,20.7065,20.7664,18100.0
2012-07-10 11:25:00,31.23,31.26,31.22,31.23,23600.0,20.7597,20.7797,20.7531,20.7597,23600.0
2012-07-10 11:30:00,31.23,31.27,31.23,31.26,10300.0,20.7597,20.7863,20.7597,20.7797,10300.0
2012-07-10 11:35:00,31.26,31.3,31.25,31.29,14700.0,20.7797,20.8063,20.773,20.7996,14700.0
2012-07-10 11:40:00,31.3,31.34,31.3,31.32,10900.0,20.8063,20.8328,20.8063,20.8195,10900.0
2012-07-10 11:45:00,31.32,31.35,31.3,31.35,12200.0,20.8195,20.8395,20.8063,20.8395,12200.0
2012-07-10 11:50:00,31.35,31.36,31.34,31.36,7000.0,20.8395,20.8461,20.8328,20.8461,7000.0
2012-07-10 11:55:00,31.36,31.38,31.35,31.35,13100.0,20.8461,20.8594,20.8395,20.8395,13100.0
2012-07-10 12:00:00,31.35,31.37,31.34,31.37,7900.0,20.8395,20.8528,20.8328,20.8528,7900.0
2012-07-10 12:05:00,31.38,31.39,31.36,31.38,18400.0,20.8594,20.8661,20.8461,20.8594,18400.0
2012-07-10 12:10:00,31.36,31.37,31.34,31.35,10600.0,20.8461,20.8528,20.8328,20.8395,10600.0
2012-07-10 12:15:00,31.35,31.36,31.34,31.36,7800.0,20.8395,20.8461,20.8328,20.8461,7800.0
2012-07-10 12:20:00,31.36,31.38,31.36,31.37,16000.0,20.8461,20.8594,20.8461,20.8528,16000.0
2012-07-10 12:25:00,31.37,31.38,31.36,31.36,10200.0,20.8528,20.8594,20.8461,20.8461,10200.0
2012-07-10 12:30:00,31.36,31.39,31.36,31.39,14800.0,20.8461,20.8661,20.8461,20.8661,14800.0
2012-07-10 12:35:00,31.39,31.41,31.38,31.41,6600.0,20.8661,20.8794,20.8594,20.8794,6600.0
2012-07-10 12:40:00,31.41,31.43,31.4,31.41,7100.0,20.8794,20.8927,20.8727,20.8794,7100.0
2012-07-10 12:45:00,31.41,31.42,31.39,31.4,7200.0,20.8794,20.886,20.8661,20.8727,7200.0
2012-07-10 12:50:00,31.39,31.41,31.38,31.41,7700.0,20.8661,20.8794,20.8594,20.8794,7700.0
2012-07-10 12:55:00,31.42,31.42,31.4,31.41,9200.0,20.886,20.886,20.8727,20.8794,9200.0
2012-07-10 13:00:00,31.4,31.42,31.39,31.4,12000.0,20.8727,20.886,20.8661,20.8727,12000.0
2012-07-10 13:05:00,31.38,31.4,31.38,31.4,5900.0,20.8594,20.8727,20.8594,20.8727,5900.0
2012-07-10 13:10:00,31.4,31.41,31.39,31.4,7600.0,20.8727,20.8794,20.8661,20.8727,7600.0
2012-07-10 13:15:00,31.41,31.43,31.4,31.41,8400.0,20.8794,20.8927,20.8727,20.8794,8400.0
2012-07-10 13:20:00,31.42,31.42,31.37,31.37,7800.0,20.886,20.886,20.8528,20.8528,7800.0
2012-07-10 13:25:00,31.37,31.38,31.34,31.35,12500.0,20.8528,20.8594,20.8328,20.8395,12500.0
2012-07-10 13:30:00,31.35,31.36,31.32,31.35,17800.0,20.8395,20.8461,20.8195,20.8395,17800.0
2012-07-10 13:35:00,31.34,31.35,31.3,31.3,14200.0,20.8328,20.8395,20.8063,20.8063,14200.0
2012-07-10 13:40:00,31.31,31.34,31.31,31.34,7000.0,20.8129,20.8328,20.8129,20.8328,7000.0
2012-07-10 13:45:00,31.35,31.36,31.31,31.31,14200.0,20.8395,20.8461,20.8129,20.8129,14200.0
2012-07-10 13:50:00,31.31,31.36,31.31,31.36,7700.0,20.8129,20.8461,20.8129,20.8461,7700.0
2012-07-10 13:55:00,31.37,31.37,31.33,31.34,10400.0,20.8528,20.8528,20.8262,20.8328,10400.0
2012-07-10 14:00:00,31.34,31.36,31.32,31.34,14700.0,20.8328,20.8461,20.8195,20.8328,14700.0
2012-07-10 14:05:00,31.35,31.35,31.33,31.35,6400.0,20.8395,20.8395,20.8262,20.8395,6400.0
2012-07-10 14:10:00,31.35,31.35,31.32,31.34,17400.0,20.8395,20.8395,20.8195,20.8328,17400.0
2012-07-10 14:15:00,31.34,31.34,31.29,31.3,19000.0,20.8328,20.8328,20.7996,20.8063,19000.0
2012-07-10 14:20:00,31.3,31.31,31.27,31.27,14700.0,20.8063,20.8129,20.7863,20.7863,14700.0
2012-07-10 14:25:00,31.28,31.31,31.28,31.29,14800.0,20.793,20.8129,20.793,20.7996,14800.0
2012-07-10 14:30:00,31.29,31.29,31.24,31.28,32300.0,20.7996,20.7996,20.7664,20.793,32300.0
2012-07-10 14:35:00,31.29,31.31,31.27,31.31,7600.0,20.7996,20.8129,20.7863,20.8129,7600.0
2012-07-10 14:40:00,31.3,31.33,31.28,31.28,36100.0,20.8063,20.8262,20.793,20.793,36100.0
2012-07-10 14:45:00,31.28,31.28,31.26,31.28,17100.0,20.793,20.793,20.7797,20.793,17100.0
2012-07-10 14:50:00,31.28,31.28,31.23,31.25,21200.0,20.793,20.793,20.7597,20.773,21200.0
2012-07-10 14:55:00,31.25,31.27,31.24,31.26,21800.0,20.773,20.7863,20.7664,20.7797,21800.0
2012-07-10 15:00:00,31.26,31.34,31.26,31.34,33000.0,20.7797,20.8328,20.7797,20.8328,33000.0
2012-07-10 15:05:00,31.34,31.36,31.32,31.32,43900.0,20.8328,20.8461,20.8195,20.8195,43900.0
2012-07-10 15:10:00,31.32,31.34,31.28,31.32,61800.0,20.8195,20.8328,20.793,20.8195,61800.0
2012-07-10 15:15:00,31.33,31.36,31.3,31.35,51200.0,20.8262,20.8461,20.8063,20.8395,51200.0
2012-07-10 15:20:00,31.34,31.37,31.29,31.31,41000.0,20.8328,20.8528,20.7996,20.8129,41000.0
2012-07-10 15:25:00,31.31,31.32,31.28,31.29,29300.0,20.8129,20.8195,20.793,20.7996,29300.0
2012-07-10 15:30:00,31.28,31.31,31.26,31.28,33100.0,20.793,20.8129,20.7797,20.793,33100.0
2012-07-10 15:35:00,31.27,31.28,31.24,31.24,22500.0,20.7863,20.793,20.7664,20.7664,22500.0
2012-07-10 15:40:00,31.24,31.25,31.22,31.24,27000.0,20.7664,20.773,20.7531,20.7664,27000.0
2012-07-10 15:45:00,31.24,31.29,31.24,31.27,50400.0,20.7664,20.7996,20.7664,20.7863,50400.0
2012-07-10 15:50:00,31.27,31.35,31.27,31.34,82000.0,20.7863,20.8395,20.7863,20.8328,82000.0
2012-07-10 15:55:00,31.35,31.35,31.3,31.32,112300.0,20.8395,20.8395,20.8063,20.8195,112300.0
2012-07-11 09:30:00,31.37,31.37,31.25,31.26,32400.0,20.8528,20.8528,20.773,20.7797,32400.0
2012-07-11 09:35:00,31.28,31.33,31.26,31.32,13600.0,20.793,20.8262,20.7797,20.8195,13600.0
2012-07-11 09:40:00,31.34,31.41,31.33,31.34,35500.0,20.8328,20.8794,20.8262,20.8328,35500.0
2012-07-11 09:45:00,31.32,31.38,31.29,31.37,21600.0,20.8195,20.8594,20.7996,20.8528,21600.0
2012-07-11 09:50:00,31.37,31.42,31.35,31.39,15700.0,20.8528,20.886,20.8395,20.8661,15700.0
2012-07-11 09:55:00,31.39,31.41,31.36,31.36,15000.0,20.8661,20.8794,20.8461,20.8461,15000.0
2012-07-11 10:00:00,31.35,31.37,31.32,31.33,21800.0,20.8395,20.8528,20.8195,20.8262,21800.0
2012-07-11 10:05:00,31.34,31.43,31.34,31.38,33700.0,20.8328,20.8927,20.8328,20.8594,33700.0
2012-07-11 10:10:00,31.38,31.4,31.36,31.37,16700.0,20.8594,20.8727,20.8461,20.8528,16700.0
2012-07-11 10:15:00,31.37,31.45,31.36,31.43,20100.0,20.8528,20.906,20.8461,20.8927,20100.0
2012-07-11 10:20:00,31.43,31.44,31.4,31.42,23400.0,20.8927,20.8993,20.8727,20.886,23400.0
2012-07-11 10:25:00,31.41,31.41,31.37,31.39,13000.0,20.8794,20.8794,20.8528,20.8661,13000.0
2012-07-11 10:30:00,31.39,31.4,31.36,31.39,25300.0,20.8661,20.8727,20.8461,20.8661,25300.0
2012-07-11 10:35:00,31.39,31.4,31.38,31.39,7900.0,20.8661,20.8727,20.8594,20.8661,7900.0
2012-07-11 10:40:00,31.39,31.41,31.38,31.41,12200.0,20.8661,20.8794,20.8594,20.8794,12200.0
2012-07-11 10:45:00,31.4,31.4,31.35,31.36,23600.0,20.8727,20.8727,20.8395,20.8461,23600.0
2012-07-11 10:50:00,31.36,31.36,31.32,31.32,5200.0,20.8461,20.8461,20.8195,20.8195,5200.0
2012-07-11 10:55:00,31.32,31.32,31.3,31.32,16500.0,20.8195,20.8195,20.8063,20.8195,16500.0
2012-07-11 11:00:00,31.31,31.38,31.31,31.37,13900.0,20.8129,20.8594,20.8129,20.8528,13900.0
2012-07-11 11:05:00,31.37,31.43,31.37,31.39,44100.0,20.8528,20.8927,20.8528,20.8661,44100.0
2012-07-11 11:10:00,31.39,31.4,31.35,31.35,11500.0,20.8661,20.8727,20.8395,20.8395,11500.0
2012-07-11 11:15:00,31.35,31.37,31.33,31.33,11400.0,20.8395,20.8528,20.8262,20.8262,11400.0
2012-07-11 11:20:00,31.34,31.34,31.33,31.34,6000.0,20.8328,20.8328,20.8262,20.8328,6000.0
2012-07-11 11:25:00,31.35,31.38,31.34,31.35,18300.0,20.8395,20.8594,20.8328,20.8395,18300.0
2012-07-11 11:30:00,31.35,31.39,31.34,31.39,8300.0,20.8395,20.8661,20.8328,20.8661,8300.0
2012-07-11 11:35:00,31.39,31.4,31.38,31.39,16400.0,20.8661,20.8727,20.8594,20.8661,16400.0
2012-07-11 11:40:00,31.39,31.4,31.37,31.37,3900.0,20.8661,20.8727,20.8528,20.8528,3900.0
2012-07-11 11:45:00,31.37,31.37,31.35,31.36,13800.0,20.8528,20.8528,20.8395,20.8461,13800.0
2012-07-11 11:50:00,31.36,31.39,31.36,31.38,15100.0,20.8461,20.8661,20.8461,20.8594,15100.0
2012-07-11 11:55:00,31.39,31.41,31.39,31.39,14500.0,20.8661,20.8794,20.8661,20.8661,14500.0
2012-07-11 12:00:00,31.39,31.46,31.39,31.45,32700.0,20.8661,20.9126,20.8661,20.906,32700.0
2012-07-11 12:05:00,31.45,31.46,31.42,31.42,20600.0,20.906,20.9126,20.886,20.886,20600.0
2012-07-11 12:10:00,31.42,31.44,31.41,31.41,12900.0,20.886,20.8993,20.8794,20.8794,12900.0
2012-07-11 12:15:00,31.41,31.42,31.4,31.41,13900.0,20.8794,20.886,20.8727,20.8794,13900.0
2012-07-11 12:20:00,31.41,31.43,31.39,31.39,25600.0,20.8794,20.8927,20.8661,20.8661,25600.0
2012-07-11 12:25:00,31.39,31.4,31.38,31.38,9300.0,20.8661,20.8727,20.8594,20.8594,9300.0
2012-07-11 12:30:00,31.39,31.4,31.39,31.4,4300.0,20.8661,20.8727,20.8661,20.8727,4300.0
2012-07-11 12:35:00,31.4,31.4,31.38,31.4,14300.0,20.8727,20.8727,20.8594,20.8727,14300.0
2012-07-11 12:40:00,31.4,31.42,31.39,31.42,8100.0,20.8727,20.886,20.8661,20.886,8100.0
2012-07-11 12:45:00,31.42,31.42,31.39,31.4,14000.0,20.886,20.886,20.8661,20.8727,14000.0
2012-07-11 12:50:00,31.41,31.43,31.4,31.41,9400.0,20.8794,20.8927,20.8727,20.8794,9400.0
2012-07-11 12:55:00,31.41,31.43,31.39,31.43,8900.0,20.8794,20.8927,20.8661,20.8927,8900.0
2012-07-11 13:00:00,31.42,31.42,31.38,31.42,30700.0,20.886,20.886,20.8594,20.886,30700.0
2012-07-11 13:05:00,31.41,31.43,31.4,31.42,8800.0,20.8794,20.8927,20.8727,20.886,8800.0
2012-07-11 13:10:00,31.43,31.44,31.42,31.43,10000.0,20.8927,20.8993,20.886,20.8927,10000.0
2012-07-11 13:15:00,31.43,31.43,31.37,31.37,24000.0,20.8927,20.8927,20.8528,20.8528,24000.0
2012-07-11 13:20:00,31.37,31.41,31.37,31.4,6800.0,20.8528,20.8794,20.8528,20.8727,6800.0
2012-07-11 13:25:00,31.39,31.4,31.39,31.4,8900.0,20.8661,20.8727,20.8661,20.8727,8900.0
2012-07-11 13:30:00,31.39,31.4,31.38,31.4,10700.0,20.8661,20.8727,20.8594,20.8727,10700.0
2012-07-11 13:35:00,31.39,31.41,31.36,31.4,20000.0,20.8661,20.8794,20.8461,20.8727,20000.0
2012-07-11 13:40:00,31.4,31.41,31.39,31.41,11200.0,20.8727,20.8794,20.8661,20.8794,11200.0
2012-07-11 13:45:00,31.41,31.41,31.4,31.41,2400.0,20.8794,20.8794,20.8727,20.8794,2400.0
2012-07-11 13:50:00,31.41,31.43,31.4,31.43,13200.0,20.8794,20.8927,20.8727,20.8927,13200.0
2012-07-11 13:55:00,31.44,31.47,31.43,31.47,42600.0,20.8993,20.9193,20.8927,20.9193,42600.0
2012-07-11 14:00:00,31.47,31.5,31.35,31.41,100700.0,20.9193,20.9392,20.8395,20.8794,100700.0
2012-07-11 14:05:00,31.41,31.42,31.36,31.39,41600.0,20.8794,20.886,20.8461,20.8661,41600.0
2012-07-11 14:10:00,31.39,31.41,31.36,31.39,47800.0,20.8661,20.8794,20.8461,20.8661,47800.0
2012-07-11 14:15:00,31.39,31.43,31.37,31.41,34400.0,20.8661,20.8927,20.8528,20.8794,34400.0
2012-07-11 14:20:00,31.4,31.41,31.34,31.34,30900.0,20.8727,20.8794,20.8328,20.8328,30900.0
2012-07-11 14:25:00,31.33,31.36,31.32,31.35,26300.0,20.8262,20.8461,20.8195,20.8395,26300.0
2012-07-11 14:30:00,31.34,31.34,31.3,31.31,19100.0,20.8328,20.8328,20.8063,20.8129,19100.0
2012-07-11 14:35:00,31.32,31.35,31.31,31.35,38600.0,20.8195,20.8395,20.8129,20.8395,38600.0
2012-07-11 14:40:00,31.34,31.38,31.33,31.38,15200.0,20.8328,20.8594,20.8262,20.8594,15200.0
2012-07-11 14:45:00,31.38,31.4,31.34,31.38,27900.0,20.8594,20.8727,20.8328,20.8594,27900.0
2012-07-11 14:50:00,31.38,31.4,31.36,31.37,38400.0,20.8594,20.8727,20.8461,20.8528,38400.0
2012-07-11 14:55:00,31.37,31.39,31.37,31.37,11900.0,20.8528,20.8661,20.8528,20.8528,11900.0
2012-07-11 15:00:00,31.37,31.42,31.37,31.38,34500.0,20.8528,20.886,20.8528,20.8594,34500.0
2012-07-11 15:05:00,31.39,31.41,31.38,31.41,22900.0,20.8661,20.8794,20.8594,20.8794,22900.0
2012-07-11 15:10:00,31.4,31.42,31.38,31.42,45100.0,20.8727,20.886,20.8594,20.886,45100.0
2012-07-11 15:15:00,31.42,31.47,31.39,31.47,37300.0,20.886,20.9193,20.8661,20.9193,37300.0
2012-07-11 15:20:00,31.47,31.47,31.43,31.45,33500.0,20.9193,20.9193,20.8927,20.906,33500.0
2012-07-11 15:25:00,31.44,31.45,31.41,31.45,34000.0,20.8993,20.906,20.8794,20.906,34000.0
2012-07-11 15:30:00,31.44,31.48,31.42,31.48,61200.0,20.8993,20.9259,20.886,20.9259,61200.0
2012-07-11 15:35:00,31.48,31.49,31.46,31.47,41400.0,20.9259,20.9326,20.9126,20.9193,41400.0
2012-07-11 15:40:00,31.48,31.56,31.47,31.56,79600.0,20.9259,20.9791,20.9193,20.9791,79600.0
2012-07-11 15:45:00,31.55,31.63,31.55,31.6,147700.0,20.9724,21.0256,20.9724,21.0057,147700.0
2012-07-11 15:50:00,31.6,31.65,31.6,31.64,153800.0,21.0057,21.0389,21.0057,21.0323,153800.0
2012-07-11 15:55:00,31.63,31.66,31.62,31.65,353700.0,21.0256,21.0456,21.019,21.0389,353700.0
2012-07-12 09:30:00,31.44,31.5,31.33,31.43,55300.0,20.8993,20.9392,20.8262,20.8927,55300.0
2012-07-12 09:35:00,31.42,31.45,31.4,31.4,94700.0,20.886,20.906,20.8727,20.8727,94700.0
2012-07-12 09:40:00,31.42,31.42,31.32,31.32,27200.0,20.886,20.886,20.8195,20.8195,27200.0
2012-07-12 09:45:00,31.33,31.36,31.31,31.32,35300.0,20.8262,20.8461,20.8129,20.8195,35300.0
2012-07-12 09:50:00,31.32,31.33,31.28,31.32,25400.0,20.8195,20.8262,20.793,20.8195,25400.0
2012-07-12 09:55:00,31.33,31.34,31.29,31.3,15500.0,20.8262,20.8328,20.7996,20.8063,15500.0
2012-07-12 10:00:00,31.29,31.33,31.25,31.33,36300.0,20.7996,20.8262,20.773,20.8262,36300.0
2012-07-12 10:05:00,31.32,31.32,31.25,31.25,22300.0,20.8195,20.8195,20.773,20.773,22300.0
2012-07-12 10:10:00,31.24,31.28,31.23,31.24,64400.0,20.7664,20.793,20.7597,20.7664,64400.0
2012-07-12 10:15:00,31.24,31.25,31.19,31.19,14200.0,20.7664,20.773,20.7331,20.7331,14200.0
2012-07-12 10:20:00,31.19,31.25,31.19,31.23,32900.0,20.7331,20.773,20.7331,20.7597,32900.0
2012-07-12 10:25:00,31.23,31.23,31.17,31.22,32000.0,20.7597,20.7597,20.7198,20.7531,32000.0
2012-07-12 10:30:00,31.22,31.29,31.21,31.27,27600.0,20.7531,20.7996,20.7464,20.7863,27600.0
2012-07-12 10:35:00,31.27,31.28,31.26,31.28,20200.0,20.7863,20.793,20.7797,20.793,20200.0
2012-07-12 10:40:00,31.27,31.27,31.23,31.26,19800.0,20.7863,20.7863,20.7597,20.7797,19800.0
2012-07-12 10:45:00,31.26,31.31,31.25,31.3,15300.0,20.7797,20.8129,20.773,20.8063,15300.0
2012-07-12 10:50:00,31.31,31.33,31.3,31.33,23100.0,20.8129,20.8262,20.8063,20.8262,23100.0
2012-07-12 10:55:00,31.33,31.35,31.3,31.34,21200.0,20.8262,20.8395,20.8063,20.8328,21200.0
2012-07-12 11:00:00,31.33,31.36,31.31,31.35,19600.0,20.8262,20.8461,20.8129,20.8395,19600.0
2012-07-12 11:05:00,31.35,31.36,31.33,31.35,26200.0,20.8395,20.8461,20.8262,20.8395,26200.0
2012-07-12 11:10:00,31.35,31.37,31.34,31.35,27200.0,20.8395,20.8528,20.8328,20.8395,27200.0
2012-07-12 11:15:00,31.35,31.36,31.34,31.36,22300.0,20.8395,20.8461,20.8328,20.8461,22300.0
2012-07-12 11:20:00,31.35,31.39,31.34,31.34,25200.0,20.8395,20.8661,20.8328,20.8328,25200.0
2012-07-12 11:25:00,31.34,31.41,31.33,31.38,32800.0,20.8328,20.8794,20.8262,20.8594,32800.0
2012-07-12 11:30:00,31.37,31.38,31.34,31.37,37200.0,20.8528,20.8594,20.8328,20.8528,37200.0
2012-07-12 11:35:00,31.36,31.37,31.33,31.33,23400.0,20.8461,20.8528,20.8262,20.8262,23400.0
2012-07-12 11:40:00,31.34,31.37,31.34,31.37,14200.0,20.8328,20.8528,20.8328,20.8528,14200.0
2012-07-12 11:45:00,31.37,31.41,31.36,31.41,30500.0,20.8528,20.8794,20.8461,20.8794,30500.0
2012-07-12 11:50:00,31.4,31.42,31.38,31.41,22600.0,20.8727,20.886,20.8594,20.8794,22600.0
2012-07-12 11:55:00,31.41,31.46,31.41,31.42,36600.0,20.8794,20.9126,20.8794,20.886,36600.0
2012-07-12 12:00:00,31.42,31.42,31.41,31.42,73400.0,20.886,20.886,20.8794,20.886,73400.0
2012-07-12 12:05:00,31.42,31.45,31.41,31.44,48400.0,20.886,20.906,20.8794,20.8993,48400.0
2012-07-12 12:10:00,31.45,31.45,31.43,31.43,25400.0,20.906,20.906,20.8927,20.8927,25400.0
2012-07-12 12:15:00,31.43,31.45,31.43,31.44,14700.0,20.8927,20.906,20.8927,20.8993,14700.0
2012-07-12 12:20:00,31.44,31.45,31.44,31.44,26000.0,20.8993,20.906,20.8993,20.8993,26000.0
2012-07-12 12:25:00,31.45,31.48,31.45,31.47,45600.0,20.906,20.9259,20.906,20.9193,45600.0
2012-07-12 12:30:00,31.46,31.53,31.46,31.53,109800.0,20.9126,20.9591,20.9126,20.9591,109800.0
2012-07-12 12:35:00,31.53,31.56,31.52,31.54,30100.0,20.9591,20.9791,20.9525,20.9658,30100.0
2012-07-12 12:40:00,31.54,31.54,31.49,31.5,53400.0,20.9658,20.9658,20.9326,20.9392,53400.0
2012-07-12 12:45:00,31.51,31.52,31.48,31.49,20900.0,20.9458,20.9525,20.9259,20.9326,20900.0
2012-07-12 12:50:00,31.49,31.5,31.48,31.49,11000.0,20.9326,20.9392,20.9259,20.9326,11000.0
2012-07-12 12:55:00,31.5,31.53,31.49,31.51,27100.0,20.9392,20.9591,20.9326,20.9458,27100.0
2012-07-12 13:00:00,31.51,31.52,31.48,31.5,34500.0,20.9458,20.9525,20.9259,20.9392,34500.0
2012-07-12 13:05:00,31.5,31.56,31.49,31.55,34900.0,20.9392,20.9791,20.9326,20.9724,34900.0
2012-07-12 13:10:00,31.54,31.63,31.54,31.62,57600.0,20.9658,21.0256,20.9658,21.019,57600.0
2012-07-12 13:15:00,31.62,31.65,31.61,31.62,34900.0,21.019,21.0389,21.0123,21.019,34900.0
2012-07-12 13:20:00,31.61,31.66,31.6,31.65,46700.0,21.0123,21.0456,21.0057,21.0389,46700.0
2012-07-12 13:25:00,31.65,31.68,31.61,31.61,46500.0,21.0389,21.0589,21.0123,21.0123,46500.0
2012-07-12 13:30:00,31.61,31.62,31.6,31.61,15000.0,21.0123,21.019,21.0057,21.0123,15000.0
2012-07-12 13:35:00,31.61,31.62,31.59,31.59,29700.0,21.0123,21.019,20.999,20.999,29700.0
2012-07-12 13:40:00,31.58,31.61,31.57,31.57,41300.0,20.9924,21.0123,20.9857,20.9857,41300.0
2012-07-12 13:45:00,31.58,31.6,31.57,31.58,25400.0,20.9924,21.0057,20.9857,20.9924,25400.0
2012-07-12 13:50:00,31.57,31.59,31.51,31.52,37600.0,20.9857,20.999,20.9458,20.9525,37600.0
2012-07-12 13:55:00,31.52,31.53,31.47,31.49,19500.0,20.9525,20.9591,20.9193,20.9326,19500.0
2012-07-12 14:00:00,31.49,31.5,31.44,31.45,25700.0,20.9326,20.9392,20.8993,20.906,25700.0
2012-07-12 14:05:00,31.46,31.55,31.45,31.52,57300.0,20.9126,20.9724,20.906,20.9525,57300.0
2012-07-12 14:10:00,31.52,31.53,31.44,31.46,45900.0,20.9525,20.9591,20.8993,20.9126,45900.0
2012-07-12 14:15:00,31.46,31.48,31.43,31.44,29000.0,20.9126,20.9259,20.8927,20.8993,29000.0
2012-07-12 14:20:00,31.45,31.47,31.43,31.45,22800.0,20.906,20.9193,20.8927,20.906,22800.0
2012-07-12 14:25:00,31.45,31.51,31.44,31.48,22800.0,20.906,20.9458,20.8993,20.9259,22800.0
2012-07-12 14:30:00,31.49,31.51,31.46,31.46,23000.0,20.9326,20.9458,20.9126,20.9126,23000.0
2012-07-12 14:35:00,31.46,31.51,31.45,31.51,26500.0,20.9126,20.9458,20.906,20.9458,26500.0
2012-07-12 14:40:00,31.51,31.54,31.5,31.51,27800.0,20.9458,20.9658,20.9392,20.9458,27800.0
2012-07-12 14:45:00,31.52,31.52,31.47,31.47,38100.0,20.9525,20.9525,20.9193,20.9193,38100.0
2012-07-12 14:50:00,31.48,31.5,31.47,31.48,24300.0,20.9259,20.9392,20.9193,20.9259,24300.0
2012-07-12 14:55:00,31.48,31.52,31.48,31.49,26400.0,20.9259,20.9525,20.9259,20.9326,26400.0
2012-07-12 15:00:00,31.49,31.5,31.46,31.49,37200.0,20.9326,20.9392,20.9126,20.9326,37200.0
2012-07-12 15:05:00,31.48,31.51,31.48,31.51,34300.0,20.9259,20.9458,20.9259,20.9458,34300.0
2012-07-12 15:10:00,31.51,31.55,31.5,31.51,37600.0,20.9458,20.9724,20.9392,20.9458,37600.0
2012-07-12 15:15:00,31.51,31.55,31.49,31.5,35300.0,20.9458,20.9724,20.9326,20.9392,35300.0
2012-07-12 15:20:00,31.5,31.59,31.49,31.58,42800.0,20.9392,20.999,20.9326,20.9924,42800.0
2012-07-12 15:25:00,31.58,31.58,31.5,31.5,45400.0,20.9924,20.9924,20.9392,20.9392,45400.0
2012-07-12 15:30:00,31.49,31.55,31.49,31.52,68500.0,20.9326,20.9724,20.9326,20.9525,68500.0
2012-07-12 15:35:00,31.52,31.52,31.48,31.5,42300.0,20.9525,20.9525,20.9259,20.9392,42300.0
2012-07-12 15:40:00,31.5,31.57,31.49,31.55,64000.0,20.9392,20.9857,20.9326,20.9724,64000.0
2012-07-12 15:45:00,31.56,31.56,31.51,31.55,106100.0,20.9791,20.9791,20.9458,20.9724,106100.0
2012-07-12 15:50:00,31.55,31.56,31.48,31.5,120600.0,20.9724,20.9791,20.9259,20.9392,120600.0
2012-07-12 15:55:00,31.5,31.51,31.47,31.51,244400.0,20.9392,20.9458,20.9193,20.9458,244400.0
2012-07-13 09:30:00,31.49,31.58,31.41,31.53,47800.0,20.9326,20.9924,20.8794,20.9591,47800.0
2012-07-13 09:35:00,31.53,31.55,31.48,31.55,19100.0,20.9591,20.9724,20.9259,20.9724,19100.0
2012-07-13 09:40:00,31.55,31.63,31.53,31.61,30200.0,20.9724,21.0256,20.9591,21.0123,30200.0
2012-07-13 09:45:00,31.63,31.65,31.59,31.63,36800.0,21.0256,21.0389,20.999,21.0256,36800.0
2012-07-13 09:50:00,31.63,31.66,31.57,31.59,39400.0,21.0256,21.0456,20.9857,20.999,39400.0
2012-07-13 09:55:00,31.59,31.69,31.59,31.68,29300.0,20.999,21.0655,20.999,21.0589,29300.0
2012-07-13 10:00:00,31.69,31.77,31.68,31.77,38100.0,21.0655,21.1187,21.0589,21.1187,38100.0
2012-07-13 10:05:00,31.78,31.8,31.77,31.79,47400.0,21.1253,21.1386,21.1187,21.132,47400.0
2012-07-13 10:10:00,31.79,31.79,31.74,31.75,20800.0,21.132,21.132,21.0987,21.1054,20800.0
2012-07-13 10:15:00,31.74,31.74,31.73,31.74,10400.0,21.0987,21.0987,21.0921,21.0987,10400.0
2012-07-13 10:20:00,31.75,31.75,31.72,31.73,16200.0,21.1054,21.1054,21.0854,21.0921,16200.0
2012-07-13 10:25:00,31.74,31.74,31.71,31.71,6500.0,21.0987,21.0987,21.0788,21.0788,6500.0
2012-07-13 10:30:00,31.72,31.74,31.71,31.72,12200.0,21.0854,21.0987,21.0788,21.0854,12200.0
2012-07-13 10:35:00,31.72,31.73,31.69,31.7,11900.0,21.0854,21.0921,21.0655,21.0721,11900.0
2012-07-13 10:40:00,31.7,31.72,31.69,31.69,10400.0,21.0721,21.0854,21.0655,21.0655,10400.0
2012-07-13 10:45:00,31.69,31.73,31.69,31.7,16800.0,21.0655,21.0921,21.0655,21.0721,16800.0
2012-07-13 10:50:00,31.7,31.72,31.7,31.72,5400.0,21.0721,21.0854,21.0721,21.0854,5400.0
2012-07-13 10:55:00,31.71,31.72,31.7,31.7,5500.0,21.0788,21.0854,21.0721,21.0721,5500.0
2012-07-13 11:00:00,31.7,31.71,31.67,31.69,17000.0,21.0721,21.0788,21.0522,21.0655,17000.0
2012-07-13 11:05:00,31.69,31.71,31.67,31.71,10900.0,21.0655,21.0788,21.0522,21.0788,10900.0
2012-07-13 11:10:00,31.71,31.72,31.7,31.71,3600.0,21.0788,21.0854,21.0721,21.0788,3600.0
2012-07-13 11:15:00,31.71,31.71,31.7,31.71,6900.0,21.0788,21.0788,21.0721,21.0788,6900.0
2012-07-13 11:20:00,31.71,31.71,31.7,31.7,6400.0,21.0788,21.0788,21.0721,21.0721,6400.0
2012-07-13 11:25:00,31.7,31.71,31.69,31.7,6600.0,21.0721,21.0788,21.0655,21.0721,6600.0
2012-07-13 11:30:00,31.7,31.73,31.69,31.73,15700.0,21.0721,21.0921,21.0655,21.0921,15700.0
2012-07-13 11:35:00,31.72,31.74,31.72,31.72,9000.0,21.0854,21.0987,21.0854,21.0854,9000.0
2012-07-13 11:40:00,31.73,31.75,31.72,31.74,13900.0,21.0921,21.1054,21.0854,21.0987,13900.0
2012-07-13 11:45:00,31.74,31.8,31.74,31.79,38000.0,21.0987,21.1386,21.0987,21.132,38000.0
2012-07-13 11:50:00,31.79,31.8,31.79,31.8,11900.0,21.132,21.1386,21.132,21.1386,11900.0
2012-07-13 11:55:00,31.8,31.8,31.79,31.8,9700.0,21.1386,21.1386,21.132,21.1386,9700.0
2012-07-13 12:00:00,31.8,31.86,31.79,31.85,36300.0,21.1386,21.1785,21.132,21.1719,36300.0
2012-07-13 12:05:00,31.84,31.84,31.83,31.84,7100.0,21.1652,21.1652,21.1586,21.1652,7100.0
2012-07-13 12:10:00,31.85,31.86,31.83,31.85,22700.0,21.1719,21.1785,21.1586,21.1719,22700.0
2012-07-13 12:15:00,31.85,31.85,31.83,31.84,11500.0,21.1719,21.1719,21.1586,21.1652,11500.0
2012-07-13 12:20:00,31.83,31.84,31.81,31.83,33400.0,21.1586,21.1652,21.1453,21.1586,33400.0
2012-07-13 12:25:00,31.83,31.84,31.82,31.84,14700.0,21.1586,21.1652,21.1519,21.1652,14700.0
2012-07-13 12:30:00,31.84,31.85,31.8,31.81,23800.0,21.1652,21.1719,21.1386,21.1453,23800.0
2012-07-13 12:35:00,31.81,31.83,31.79,31.81,27600.0,21.1453,21.1586,21.132,21.1453,27600.0
2012-07-13 12:40:00,31.81,31.82,31.8,31.82,12400.0,21.1453,21.1519,21.1386,21.1519,12400.0
2012-07-13 12:45:00,31.82,31.84,31.81,31.83,32800.0,21.1519,21.1652,21.1453,21.1586,32800.0
2012-07-13 12:50:00,31.83,31.85,31.83,31.84,11200.0,21.1586,21.1719,21.1586,21.1652,11200.0
2012-07-13 12:55:00,31.85,31.85,31.82,31.83,8300.0,21.1719,21.1719,21.1519,21.1586,8300.0
2012-07-13 13:00:00,31.83,31.83,31.81,31.82,11200.0,21.1586,21.1586,21.1453,21.1519,11200.0
2012-07-13 13:05:00,31.82,31.82,31.8,31.81,9400.0,21.1519,21.1519,21.1386,21.1453,9400.0
2012-07-13 13:10:00,31.82,31.83,31.81,31.83,17900.0,21.1519,21.1586,21.1453,21.1586,17900.0
2012-07-13 13:15:00,31.82,31.84,31.82,31.83,25500.0,21.1519,21.1652,21.1519,21.1586,25500.0
2012-07-13 13:20:00,31.83,31.84,31.8,31.82,11400.0,21.1586,21.1652,21.1386,21.1519,11400.0
2012-07-13 13:25:00,31.82,31.82,31.8,31.8,7800.0,21.1519,21.1519,21.1386,21.1386,7800.0
2012-07-13 13:30:00,31.8,31.82,31.8,31.8,11700.0,21.1386,21.1519,21.1386,21.1386,11700.0
2012-07-13 13:35:00,31.79,31.81,31.78,31.8,20800.0,21.132,21.1453,21.1253,21.1386,20800.0
2012-07-13 13:40:00,31.8,31.83,31.79,31.83,17700.0,21.1386,21.1586,21.132,21.1586,17700.0
2012-07-13 13:45:00,31.83,31.84,31.81,31.84,21400.0,21.1586,21.1652,21.1453,21.1652,21400.0
2012-07-13 13:50:00,31.84,31.84,31.81,31.84,26500.0,21.1652,21.1652,21.1453,21.1652,26500.0
2012-07-13 13:55:00,31.84,31.84,31.83,31.84,11900.0,21.1652,21.1652,21.1586,21.1652,11900.0
2012-07-13 14:00:00,31.84,31.85,31.82,31.83,24100.0,21.1652,21.1719,21.1519,21.1586,24100.0
2012-07-13 14:05:00,31.83,31.85,31.82,31.85,24900.0,21.1586,21.1719,21.1519,21.1719,24900.0
2012-07-13 14:10:00,31.85,31.85,31.84,31.85,19600.0,21.1719,21.1719,21.1652,21.1719,19600.0
2012-07-13 14:15:00,31.85,31.86,31.84,31.86,24500.0,21.1719,21.1785,21.1652,21.1785,24500.0
2012-07-13 14:20:00,31.86,31.87,31.85,31.86,30000.0,21.1785,21.1852,21.1719,21.1785,30000.0
2012-07-13 14:25:00,31.86,31.88,31.86,31.88,20600.0,21.1785,21.1918,21.1785,21.1918,20600.0
2012-07-13 14:30:00,31.87,31.88,31.86,31.86,27700.0,21.1852,21.1918,21.1785,21.1785,27700.0
2012-07-13 14:35:00,31.86,31.86,31.81,31.82,21500.0,21.1785,21.1785,21.1453,21.1519,21500.0
2012-07-13 14:40:00,31.82,31.84,31.81,31.83,8900.0,21.1519,21.1652,21.1453,21.1586,8900.0
2012-07-13 14:45:00,31.82,31.83,31.81,31.82,11400.0,21.1519,21.1586,21.1453,21.1519,11400.0
2012-07-13 14:50:00,31.81,31.82,31.8,31.81,25900.0,21.1453,21.1519,21.1386,21.1453,25900.0
2012-07-13 14:55:00,31.8,31.81,31.79,31.81,12700.0,21.1386,21.1453,21.132,21.1453,12700.0
2012-07-13 15:00:00,31.81,31.9,31.8,31.89,67800.0,21.1453,21.2051,21.1386,21.1984,67800.0
2012-07-13 15:05:00,31.89,31.89,31.86,31.88,27200.0,21.1984,21.1984,21.1785,21.1918,27200.0
2012-07-13 15:10:00,31.88,31.89,31.87,31.89,42800.0,21.1918,21.1984,21.1852,21.1984,42800.0
2012-07-13 15:15:00,31.89,31.89,31.88,31.88,24100.0,21.1984,21.1984,21.1918,21.1918,24100.0
2012-07-13 15:20:00,31.89,31.91,31.88,31.91,41200.0,21.1984,21.2117,21.1918,21.2117,41200.0
2012-07-13 15:25:00,31.9,31.91,31.88,31.9,46800.0,21.2051,21.2117,21.1918,21.2051,46800.0
2012-07-13 15:30:00,31.9,31.92,31.89,31.9,78500.0,21.2051,21.2184,21.1984,21.2051,78500.0
2012-07-13 15:35:00,31.91,31.92,31.9,31.91,31100.0,21.2117,21.2184,21.2051,21.2117,31100.0
2012-07-13 15:40:00,31.91,31.95,31.9,31.95,73000.0,21.2117,21.2383,21.2051,21.2383,73000.0
2012-07-13 15:45:00,31.95,31.95,31.88,31.9,123200.0,21.2383,21.2383,21.1918,21.2051,123200.0
2012-07-13 15:50:00,31.9,31.91,31.86,31.88,100300.0,21.2051,21.2117,21.1785,21.1918,100300.0
2012-07-13 15:55:00,31.89,31.9,31.87,31.88,189200.0,21.1984,21.2051,21.1852,21.1918,189200.0
2012-07-16 09:30:00,31.86,31.92,31.79,31.79,38100.0,21.1785,21.2184,21.132,21.132,38100.0
2012-07-16 09:35:00,31.79,31.86,31.79,31.82,14300.0,21.132,21.1785,21.132,21.1519,14300.0
2012-07-16 09:40:00,31.83,31.85,31.8,31.85,9800.0,21.1586,21.1719,21.1386,21.1719,9800.0
2012-07-16 09:45:00,31.83,31.84,31.77,31.77,17100.0,21.1586,21.1652,21.1187,21.1187,17100.0
2012-07-16 09:50:00,31.76,31.78,31.74,31.75,15400.0,21.112,21.1253,21.0987,21.1054,15400.0
2012-07-16 09:55:00,31.74,31.74,31.72,31.72,13600.0,21.0987,21.0987,21.0854,21.0854,13600.0
2012-07-16 10:00:00,31.73,31.77,31.71,31.76,12500.0,21.0921,21.1187,21.0788,21.112,12500.0
2012-07-16 10:05:00,31.77,31.77,31.75,31.77,24100.0,21.1187,21.1187,21.1054,21.1187,24100.0
2012-07-16 10:10:00,31.77,31.79,31.76,31.78,16700.0,21.1187,21.132,21.112,21.1253,16700.0
2012-07-16 10:15:00,31.77,31.82,31.77,31.8,16600.0,21.1187,21.1519,21.1187,21.1386,16600.0
2012-07-16 10:20:00,31.8,31.8,31.77,31.77,8900.0,21.1386,21.1386,21.1187,21.1187,8900.0
2012-07-16 10:25:00,31.77,31.84,31.76,31.84,10800.0,21.1187,21.1652,21.112,21.1652,10800.0
2012-07-16 10:30:00,31.84,31.86,31.84,31.85,14700.0,21.1652,21.1785,21.1652,21.1719,14700.0
2012-07-16 10:35:00,31.85,31.88,31.85,31.88,7400.0,21.1719,21.1918,21.1719,21.1918,7400.0
2012-07-16 10:40:00,31.88,31.88,31.85,31.86,19700.0,21.1918,21.1918,21.1719,21.1785,19700.0
2012-07-16 10:45:00,31.87,31.88,31.85,31.85,18700.0,21.1852,21.1918,21.1719,21.1719,18700.0
2012-07-16 10:50:00,31.84,31.86,31.84,31.84,13000.0,21.1652,21.1785,21.1652,21.1652,13000.0
2012-07-16 10:55:00,31.85,31.86,31.84,31.85,5700.0,21.1719,21.1785,21.1652,21.1719,5700.0
2012-07-16 11:00:00,31.85,31.86,31.83,31.86,13800.0,21.1719,21.1785,21.1586,21.1785,13800.0
2012-07-16 11:05:00,31.85,31.86,31.84,31.86,6000.0,21.1719,21.1785,21.1652,21.1785,6000.0
2012-07-16 11:10:00,31.86,31.95,31.86,31.94,26100.0,21.1785,21.2383,21.1785,21.2317,26100.0
2012-07-16 11:15:00,31.94,31.97,31.94,31.96,17600.0,21.2317,21.2516,21.2317,21.245,17600.0
2012-07-16 11:20:00,31.96,31.97,31.94,31.94,6700.0,21.245,21.2516,21.2317,21.2317,6700.0
2012-07-16 11:25:00,31.95,31.95,31.92,31.92,10700.0,21.2383,21.2383,21.2184,21.2184,10700.0
2012-07-16 11:30:00,31.93,31.94,31.91,31.91,6300.0,21.225,21.2317,21.2117,21.2117,6300.0
2012-07-16 11:35:00,31.92,31.94,31.92,31.94,9900.0,21.2184,21.2317,21.2184,21.2317,9900.0
2012-07-16 11:40:00,31.94,31.94,31.91,31.91,9200.0,21.2317,21.2317,21.2117,21.2117,9200.0
2012-07-16 11:45:00,31.9,31.92,31.9,31.91,3800.0,21.2051,21.2184,21.2051,21.2117,3800.0
2012-07-16 11:50:00,31.92,31.92,31.89,31.91,11900.0,21.2184,21.2184,21.1984,21.2117,11900.0
2012-07-16 11:55:00,31.91,31.93,31.9,31.93,10000.0,21.2117,21.225,21.2051,21.225,10000.0
2012-07-16 12:00:00,31.92,31.94,31.92,31.94,15400.0,21.2184,21.2317,21.2184,21.2317,15400.0
2012-07-16 12:05:00,31.94,31.95,31.93,31.95,8800.0,21.2317,21.2383,21.225,21.2383,8800.0
2012-07-16 12:10:00,31.95,31.95,31.92,31.93,18200.0,21.2383,21.2383,21.2184,21.225,18200.0
2012-07-16 12:15:00,31.93,31.93,31.91,31.93,11700.0,21.225,21.225,21.2117,21.225,11700.0
2012-07-16 12:20:00,31.93,31.93,31.92,31.93,12900.0,21.225,21.225,21.2184,21.225,12900.0
2012-07-16 12:25:00,31.93,31.93,31.9,31.92,21600.0,21.225,21.225,21.2051,21.2184,21600.0
2012-07-16 12:30:00,31.93,31.94,31.92,31.93,5700.0,21.225,21.2317,21.2184,21.225,5700.0
2012-07-16 12:35:00,31.92,31.93,31.84,31.84,26300.0,21.2184,21.225,21.1652,21.1652,26300.0
2012-07-16 12:40:00,31.84,31.84,31.83,31.84,5200.0,21.1652,21.1652,21.1586,21.1652,5200.0
2012-07-16 12:45:00,31.84,31.86,31.84,31.86,16000.0,21.1652,21.1785,21.1652,21.1785,16000.0
2012-07-16 12:50:00,31.86,31.88,31.86,31.87,11800.0,21.1785,21.1918,21.1785,21.1852,11800.0
2012-07-16 12:55:00,31.86,31.88,31.86,31.88,5800.0,21.1785,21.1918,21.1785,21.1918,5800.0
2012-07-16 13:00:00,31.87,31.89,31.86,31.88,20400.0,21.1852,21.1984,21.1785,21.1918,20400.0
2012-07-16 13:05:00,31.87,31.88,31.87,31.88,3800.0,21.1852,21.1918,21.1852,21.1918,3800.0
2012-07-16 13:10:00,31.88,31.88,31.86,31.88,16400.0,21.1918,21.1918,21.1785,21.1918,16400.0
2012-07-16 13:15:00,31.87,31.88,31.86,31.88,18200.0,21.1852,21.1918,21.1785,21.1918,18200.0
2012-07-16 13:20:00,31.88,31.88,31.86,31.88,15100.0,21.1918,21.1918,21.1785,21.1918,15100.0
2012-07-16 13:25:00,31.88,31.9,31.88,31.9,13500.0,21.1918,21.2051,21.1918,21.2051,13500.0
2012-07-16 13:30:00,31.91,31.92,31.9,31.92,8400.0,21.2117,21.2184,21.2051,21.2184,8400.0
2012-07-16 13:35:00,31.92,31.93,31.92,31.92,10500.0,21.2184,21.225,21.2184,21.2184,10500.0
2012-07-16 13:40:00,31.92,31.93,31.91,31.93,7700.0,21.2184,21.225,21.2117,21.225,7700.0
2012-07-16 13:45:00,31.93,31.98,31.93,31.96,21000.0,21.225,21.2583,21.225,21.245,21000.0
2012-07-16 13:50:00,31.96,31.97,31.95,31.96,23600.0,21.245,21.2516,21.2383,21.245,23600.0
2012-07-16 13:55:00,31.96,31.98,31.94,31.94,15500.0,21.245,21.2583,21.2317,21.2317,15500.0
2012-07-16 14:00:00,31.93,31.97,31.93,31.95,12300.0,21.225,21.2516,21.225,21.2383,12300.0
2012-07-16 14:05:00,31.95,31.96,31.95,31.95,8900.0,21.2383,21.245,21.2383,21.2383,8900.0
2012-07-16 14:10:00,31.95,31.96,31.94,31.95,4500.0,21.2383,21.245,21.2317,21.2383,4500.0
2012-07-16 14:15:00,31.95,31.99,31.94,31.99,15600.0,21.2383,21.2649,21.2317,21.2649,15600.0
2012-07-16 14:20:00,31.99,31.99,31.98,31.99,4800.0,21.2649,21.2649,21.2583,21.2649,4800.0
2012-07-16 14:25:00,31.99,32.0,31.99,31.99,13300.0,21.2649,21.2716,21.2649,21.2649,13300.0
2012-07-16 14:30:00,31.99,32.0,31.96,31.96,21100.0,21.2649,21.2716,21.245,21.245,21100.0
2012-07-16 14:35:00,31.97,31.98,31.96,31.97,8800.0,21.2516,21.2583,21.245,21.2516,8800.0
2012-07-16 14:40:00,31.97,31.98,31.96,31.97,6500.0,21.2516,21.2583,21.245,21.2516,6500.0
2012-07-16 14:45:00,31.98,31.99,31.97,31.99,6600.0,21.2583,21.2649,21.2516,21.2649,6600.0
2012-07-16 14:50:00,31.99,32.0,31.95,31.96,36200.0,21.2649,21.2716,21.2383,21.245,36200.0
2012-07-16 14:55:00,31.96,31.98,31.96,31.97,11700.0,21.245,21.2583,21.245,21.2516,11700.0
2012-07-16 15:00:00,31.97,31.98,31.95,31.97,16500.0,21.2516,21.2583,21.2383,21.2516,16500.0
2012-07-16 15:05:00,31.98,31.98,31.96,31.97,16200.0,21.2583,21.2583,21.245,21.2516,16200.0
2012-07-16 15:10:00,31.97,32.0,31.97,31.99,17100.0,21.2516,21.2716,21.2516,21.2649,17100.0
2012-07-16 15:15:00,32.0,32.02,31.99,32.02,33700.0,21.2716,21.2849,21.2649,21.2849,33700.0
2012-07-16 15:20:00,32.02,32.03,32.01,32.02,38600.0,21.2849,21.2915,21.2782,21.2849,38600.0
2012-07-16 15:25:00,32.02,32.04,32.02,32.03,24600.0,21.2849,21.2982,21.2849,21.2915,24600.0
2012-07-16 15:30:00,32.03,32.05,32.02,32.05,41600.0,21.2915,21.3048,21.2849,21.3048,41600.0
2012-07-16 15:35:00,32.05,32.05,32.01,32.02,49100.0,21.3048,21.3048,21.2782,21.2849,49100.0
2012-07-16 15:40:00,32.02,32.03,32.01,32.03,64000.0,21.2849,21.2915,21.2782,21.2915,64000.0
2012-07-16 15:45:00,32.02,32.06,32.0,32.05,77700.0,21.2849,21.3115,21.2716,21.3048,77700.0
2012-07-16 15:50:00,32.04,32.05,32.01,32.02,36100.0,21.2982,21.3048,21.2782,21.2849,36100.0
2012-07-16 15:55:00,32.01,32.03,31.98,32.03,170800.0,21.2782,21.2915,21.2583,21.2915,170800.0
2012-07-17 09:30:00,32.1,32.22,32.1,32.22,42600.0,21.338,21.4178,21.338,21.4178,42600.0
2012-07-17 09:35:00,32.22,32.25,32.19,32.19,50500.0,21.4178,21.4378,21.3979,21.3979,50500.0
2012-07-17 09:40:00,32.19,32.19,32.09,32.12,26200.0,21.3979,21.3979,21.3314,21.3513,26200.0
2012-07-17 09:45:00,32.14,32.15,32.07,32.1,23600.0,21.3646,21.3713,21.3181,21.338,23600.0
2012-07-17 09:50:00,32.09,32.12,32.01,32.1,30300.0,21.3314,21.3513,21.2782,21.338,30300.0
2012-07-17 09:55:00,32.1,32.15,32.1,32.15,23500.0,21.338,21.3713,21.338,21.3713,23500.0
2012-07-17 10:00:00,32.15,32.15,32.05,32.05,65400.0,21.3713,21.3713,21.3048,21.3048,65400.0
2012-07-17 10:05:00,32.05,32.09,32.03,32.08,29600.0,21.3048,21.3314,21.2915,21.3247,29600.0
2012-07-17 10:10:00,32.07,32.11,32.05,32.09,19800.0,21.3181,21.3447,21.3048,21.3314,19800.0
2012-07-17 10:15:00,32.09,32.1,32.04,32.08,19600.0,21.3314,21.338,21.2982,21.3247,19600.0
2012-07-17 10:20:00,32.07,32.09,32.05,32.09,21900.0,21.3181,21.3314,21.3048,21.3314,21900.0
2012-07-17 10:25:00,32.09,32.1,32.05,32.05,14100.0,21.3314,21.338,21.3048,21.3048,14100.0
2012-07-17 10:30:00,32.06,32.06,32.04,32.04,16600.0,21.3115,21.3115,21.2982,21.2982,16600.0
2012-07-17 10:35:00,32.05,32.05,31.94,31.95,74400.0,21.3048,21.3048,21.2317,21.2383,74400.0
2012-07-17 10:40:00,31.95,31.96,31.88,31.88,29700.0,21.2383,21.245,21.1918,21.1918,29700.0
2012-07-17 10:45:00,31.88,31.89,31.86,31.89,12600.0,21.1918,21.1984,21.1785,21.1984,12600.0
2012-07-17 10:50:00,31.89,31.95,31.88,31.94,38400.0,21.1984,21.2383,21.1918,21.2317,38400.0
2012-07-17 10:55:00,31.94,31.96,31.94,31.95,18100.0,21.2317,21.245,21.2317,21.2383,18100.0
2012-07-17 11:00:00,31.95,31.98,31.94,31.98,16900.0,21.2383,21.2583,21.2317,21.2583,16900.0
2012-07-17 11:05:00,31.98,32.03,31.97,32.01,14000.0,21.2583,21.2915,21.2516,21.2782,14000.0
2012-07-17 11:10:00,32.01,32.02,32.0,32.0,20700.0,21.2782,21.2849,21.2716,21.2716,20700.0
2012-07-17 11:15:00,32.01,32.03,32.0,32.03,19000.0,21.2782,21.2915,21.2716,21.2915,19000.0
2012-07-17 11:20:00,32.03,32.09,32.02,32.09,22200.0,21.2915,21.3314,21.2849,21.3314,22200.0
2012-07-17 11:25:00,32.09,32.09,32.06,32.09,15700.0,21.3314,21.3314,21.3115,21.3314,15700.0
2012-07-17 11:30:00,32.09,32.13,32.08,32.13,18200.0,21.3314,21.358,21.3247,21.358,18200.0
2012-07-17 11:35:00,32.13,32.19,32.12,32.19,32100.0,21.358,21.3979,21.3513,21.3979,32100.0
2012-07-17 11:40:00,32.19,32.24,32.19,32.24,31000.0,21.3979,21.4311,21.3979,21.4311,31000.0
2012-07-17 11:45:00,32.24,32.25,32.23,32.25,11400.0,21.4311,21.4378,21.4245,21.4378,11400.0
2012-07-17 11:50:00,32.25,32.25,32.22,32.25,22600.0,21.4378,21.4378,21.4178,21.4378,22600.0
2012-07-17 11:55:00,32.25,32.3,32.23,32.3,58600.0,21.4378,21.471,21.4245,21.471,58600.0
2012-07-17 12:00:00,32.3,32.34,32.3,32.32,28300.0,21.471,21.4976,21.471,21.4843,28300.0
2012-07-17 12:05:00,32.32,32.37,32.32,32.37,36500.0,21.4843,21.5175,21.4843,21.5175,36500.0
2012-07-17 12:10:00,32.37,32.38,32.36,32.38,23900.0,21.5175,21.5242,21.5109,21.5242,23900.0
2012-07-17 12:15:00,32.38,32.42,32.38,32.41,23400.0,21.5242,21.5508,21.5242,21.5441,23400.0
2012-07-17 12:20:00,32.41,32.42,32.38,32.4,48800.0,21.5441,21.5508,21.5242,21.5375,48800.0
2012-07-17 12:25:00,32.4,32.42,32.39,32.39,25200.0,21.5375,21.5508,21.5308,21.5308,25200.0
2012-07-17 12:30:00,32.4,32.44,32.4,32.43,25200.0,21.5375,21.5641,21.5375,21.5574,25200.0
2012-07-17 12:35:00,32.43,32.43,32.38,32.39,18000.0,21.5574,21.5574,21.5242,21.5308,18000.0
2012-07-17 12:40:00,32.39,32.39,32.38,32.39,6200.0,21.5308,21.5308,21.5242,21.5308,6200.0
2012-07-17 12:45:00,32.39,32.41,32.39,32.41,17700.0,21.5308,21.5441,21.5308,21.5441,17700.0
2012-07-17 12:50:00,32.41,32.44,32.4,32.44,26400.0,21.5441,21.5641,21.5375,21.5641,26400.0
2012-07-17 12:55:00,32.44,32.44,32.36,32.36,14500.0,21.5641,21.5641,21.5109,21.5109,14500.0
2012-07-17 13:00:00,32.35,32.36,32.34,32.36,14600.0,21.5042,21.5109,21.4976,21.5109,14600.0
2012-07-17 13:05:00,32.36,32.36,32.34,32.35,16800.0,21.5109,21.5109,21.4976,21.5042,16800.0
2012-07-17 13:10:00,32.36,32.36,32.34,32.34,11400.0,21.5109,21.5109,21.4976,21.4976,11400.0
2012-07-17 13:15:00,32.34,32.36,32.33,32.35,17000.0,21.4976,21.5109,21.4909,21.5042,17000.0
2012-07-17 13:20:00,32.35,32.41,32.34,32.41,20400.0,21.5042,21.5441,21.4976,21.5441,20400.0
2012-07-17 13:25:00,32.41,32.45,32.41,32.45,23100.0,21.5441,21.5707,21.5441,21.5707,23100.0
2012-07-17 13:30:00,32.44,32.48,32.43,32.45,23500.0,21.5641,21.5906,21.5574,21.5707,23500.0
2012-07-17 13:35:00,32.45,32.45,32.42,32.44,10900.0,21.5707,21.5707,21.5508,21.5641,10900.0
2012-07-17 13:40:00,32.44,32.49,32.43,32.49,30400.0,21.5641,21.5973,21.5574,21.5973,30400.0
2012-07-17 13:45:00,32.48,32.5,32.48,32.5,22300.0,21.5906,21.6039,21.5906,21.6039,22300.0
2012-07-17 13:50:00,32.5,32.51,32.49,32.5,33400.0,21.6039,21.6106,21.5973,21.6039,33400.0
2012-07-17 13:55:00,32.51,32.52,32.48,32.51,86700.0,21.6106,21.6172,21.5906,21.6106,86700.0
2012-07-17 14:00:00,32.51,32.53,32.5,32.52,19100.0,21.6106,21.6239,21.6039,21.6172,19100.0
2012-07-17 14:05:00,32.52,32.56,32.51,32.56,46100.0,21.6172,21.6438,21.6106,21.6438,46100.0
2012-07-17 14:10:00,32.56,32.6,32.55,32.59,54700.0,21.6438,21.6704,21.6372,21.6638,54700.0
2012-07-17 14:15:00,32.59,32.59,32.56,32.57,39200.0,21.6638,21.6638,21.6438,21.6505,39200.0
2012-07-17 14:20:00,32.57,32.59,32.56,32.59,17700.0,21.6505,21.6638,21.6438,21.6638,17700.0
2012-07-17 14:25:00,32.58,32.61,32.58,32.61,45400.0,21.6571,21.6771,21.6571,21.6771,45400.0
2012-07-17 14:30:00,32.6,32.64,32.6,32.63,53900.0,21.6704,21.697,21.6704,21.6904,53900.0
2012-07-17 14:35:00,32.62,32.63,32.59,32.6,23900.0,21.6837,21.6904,21.6638,21.6704,23900.0
2012-07-17 14:40:00,32.6,32.62,32.59,32.61,23000.0,21.6704,21.6837,21.6638,21.6771,23000.0
2012-07-17 14:45:00,32.6,32.61,32.58,32.59,34900.0,21.6704,21.6771,21.6571,21.6638,34900.0
2012-07-17 14:50:00,32.59,32.6,32.59,32.6,11400.0,21.6638,21.6704,21.6638,21.6704,11400.0
2012-07-17 14:55:00,32.6,32.62,32.59,32.6,35900.0,21.6704,21.6837,21.6638,21.6704,35900.0
2012-07-17 15:00:00,32.59,32.61,32.57,32.58,38200.0,21.6638,21.6771,21.6505,21.6571,38200.0
2012-07-17 15:05:00,32.57,32.59,32.57,32.59,35000.0,21.6505,21.6638,21.6505,21.6638,35000.0
2012-07-17 15:10:00,32.59,32.6,32.55,32.57,59000.0,21.6638,21.6704,21.6372,21.6505,59000.0
2012-07-17 15:15:00,32.58,32.6,32.56,32.57,48600.0,21.6571,21.6704,21.6438,21.6505,48600.0
2012-07-17 15:20:00,32.58,32.58,32.54,32.55,46800.0,21.6571,21.6571,21.6305,21.6372,46800.0
2012-07-17 15:25:00,32.55,32.57,32.52,32.52,47000.0,21.6372,21.6505,21.6172,21.6172,47000.0
2012-07-17 15:30:00,32.52,32.53,32.49,32.51,74200.0,21.6172,21.6239,21.5973,21.6106,74200.0
2012-07-17 15:35:00,32.51,32.51,32.4,32.4,108300.0,21.6106,21.6106,21.5375,21.5375,108300.0
2012-07-17 15:40:00,32.4,32.44,32.4,32.41,83800.0,21.5375,21.5641,21.5375,21.5441,83800.0
2012-07-17 15:45:00,32.41,32.48,32.4,32.48,94700.0,21.5441,21.5906,21.5375,21.5906,94700.0
2012-07-17 15:50:00,32.48,32.5,32.46,32.46,102600.0,21.5906,21.6039,21.5773,21.5773,102600.0
2012-07-17 15:55:00,32.47,32.5,32.45,32.49,162800.0,21.584,21.6039,21.5707,21.5973,162800.0
2012-07-18 09:30:00,32.57,32.65,32.5,32.65,70000.0,21.6505,21.7036,21.6039,21.7036,70000.0
2012-07-18 09:35:00,32.65,32.65,32.58,32.61,9900.0,21.7036,21.7036,21.6571,21.6771,9900.0
2012-07-18 09:40:00,32.64,32.67,32.62,32.65,23700.0,21.697,21.7169,21.6837,21.7036,23700.0
2012-07-18 09:45:00,32.64,32.67,32.63,32.66,23000.0,21.697,21.7169,21.6904,21.7103,23000.0
2012-07-18 09:50:00,32.66,32.75,32.65,32.75,32200.0,21.7103,21.7701,21.7036,21.7701,32200.0
2012-07-18 09:55:00,32.75,32.85,32.72,32.8,89100.0,21.7701,21.8366,21.7502,21.8034,89100.0
2012-07-18 10:00:00,32.81,32.87,32.77,32.85,43900.0,21.81,21.8499,21.7834,21.8366,43900.0
2012-07-18 10:05:00,32.84,32.84,32.77,32.79,45300.0,21.8299,21.8299,21.7834,21.7967,45300.0
2012-07-18 10:10:00,32.79,32.81,32.76,32.76,22400.0,21.7967,21.81,21.7768,21.7768,22400.0
2012-07-18 10:15:00,32.77,32.79,32.76,32.79,19100.0,21.7834,21.7967,21.7768,21.7967,19100.0
2012-07-18 10:20:00,32.79,32.8,32.77,32.77,20500.0,21.7967,21.8034,21.7834,21.7834,20500.0
2012-07-18 10:25:00,32.78,32.84,32.78,32.83,16500.0,21.7901,21.8299,21.7901,21.8233,16500.0
2012-07-18 10:30:00,32.84,32.84,32.78,32.84,37000.0,21.8299,21.8299,21.7901,21.8299,37000.0
2012-07-18 10:35:00,32.84,32.9,32.83,32.9,60300.0,21.8299,21.8698,21.8233,21.8698,60300.0
2012-07-18 10:40:00,32.9,33.03,32.9,33.02,156400.0,21.8698,21.9562,21.8698,21.9496,156400.0
2012-07-18 10:45:00,33.03,33.08,33.02,33.08,109100.0,21.9562,21.9895,21.9496,21.9895,109100.0
2012-07-18 10:50:00,33.08,33.13,33.08,33.11,112100.0,21.9895,22.0227,21.9895,22.0094,112100.0
2012-07-18 10:55:00,33.11,33.18,33.11,33.15,77200.0,22.0094,22.056,22.0094,22.036,77200.0
2012-07-18 11:00:00,33.15,33.16,33.12,33.12,18700.0,22.036,22.0427,22.0161,22.0161,18700.0
2012-07-18 11:05:00,33.11,33.11,33.05,33.07,23100.0,22.0094,22.0094,21.9695,21.9828,23100.0
2012-07-18 11:10:00,33.06,33.07,33.02,33.03,11300.0,21.9762,21.9828,21.9496,21.9562,11300.0
2012-07-18 11:15:00,33.03,33.03,33.0,33.01,29000.0,21.9562,21.9562,21.9363,21.943,29000.0
2012-07-18 11:20:00,33.01,33.04,33.0,33.03,18300.0,21.943,21.9629,21.9363,21.9562,18300.0
2012-07-18 11:25:00,33.04,33.14,33.02,33.14,122900.0,21.9629,22.0294,21.9496,22.0294,122900.0
2012-07-18 11:30:00,33.14,33.28,33.14,33.27,146200.0,22.0294,22.1224,22.0294,22.1158,146200.0
2012-07-18 11:35:00,33.28,33.31,33.21,33.22,77700.0,22.1224,22.1424,22.0759,22.0825,77700.0
2012-07-18 11:40:00,33.22,33.24,33.19,33.21,19400.0,22.0825,22.0958,22.0626,22.0759,19400.0
2012-07-18 11:45:00,33.21,33.21,33.15,33.15,25800.0,22.0759,22.0759,22.036,22.036,25800.0
2012-07-18 11:50:00,33.15,33.22,33.15,33.22,42200.0,22.036,22.0825,22.036,22.0825,42200.0
2012-07-18 11:55:00,33.22,33.29,33.21,33.28,95200.0,22.0825,22.1291,22.0759,22.1224,95200.0
2012-07-18 12:00:00,33.29,33.32,33.27,33.3,50300.0,22.1291,22.149,22.1158,22.1357,50300.0
2012-07-18 12:05:00,33.31,33.36,33.3,33.36,18400.0,22.1424,22.1756,22.1357,22.1756,18400.0
2012-07-18 12:10:00,33.36,33.4,33.34,33.38,50200.0,22.1756,22.2022,22.1623,22.1889,50200.0
2012-07-18 12:15:00,33.38,33.38,33.31,33.32,38800.0,22.1889,22.1889,22.1424,22.149,38800.0
2012-07-18 12:20:00,33.32,33.34,33.29,33.32,40400.0,22.149,22.1623,22.1291,22.149,40400.0
2012-07-18 12:25:00,33.32,33.32,33.25,33.3,59300.0,22.149,22.149,22.1025,22.1357,59300.0
2012-07-18 12:30:00,33.3,33.32,33.13,33.28,148800.0,22.1357,22.149,22.0227,22.1224,148800.0
2012-07-18 12:35:00,33.28,33.29,33.19,33.19,68100.0,22.1224,22.1291,22.0626,22.0626,68100.0
2012-07-18 12:40:00,33.2,33.22,33.19,33.22,31700.0,22.0693,22.0825,22.0626,22.0825,31700.0
2012-07-18 12:45:00,33.22,33.24,33.22,33.23,16000.0,22.0825,22.0958,22.0825,22.0892,16000.0
2012-07-18 12:50:00,33.23,33.25,33.21,33.22,81800.0,22.0892,22.1025,22.0759,22.0825,81800.0
2012-07-18 12:55:00,33.22,33.27,33.2,33.26,106100.0,22.0825,22.1158,22.0693,22.1091,106100.0
2012-07-18 13:00:00,33.26,33.27,33.23,33.24,12500.0,22.1091,22.1158,22.0892,22.0958,12500.0
2012-07-18 13:05:00,33.24,33.25,33.23,33.25,17800.0,22.0958,22.1025,22.0892,22.1025,17800.0
2012-07-18 13:10:00,33.25,33.31,33.23,33.31,61500.0,22.1025,22.1424,22.0892,22.1424,61500.0
2012-07-18 13:15:00,33.3,33.31,33.28,33.28,26200.0,22.1357,22.1424,22.1224,22.1224,26200.0
2012-07-18 13:20:00,33.28,33.3,33.27,33.29,29900.0,22.1224,22.1357,22.1158,22.1291,29900.0
2012-07-18 13:25:00,33.29,33.29,33.25,33.26,22000.0,22.1291,22.1291,22.1025,22.1091,22000.0
2012-07-18 13:30:00,33.25,33.26,33.25,33.26,25200.0,22.1025,22.1091,22.1025,22.1091,25200.0
2012-07-18 13:35:00,33.25,33.27,33.25,33.26,37700.0,22.1025,22.1158,22.1025,22.1091,37700.0
2012-07-18 13:40:00,33.26,33.29,33.26,33.29,15900.0,22.1091,22.1291,22.1091,22.1291,15900.0
2012-07-18 13:45:00,33.29,33.29,33.25,33.25,22400.0,22.1291,22.1291,22.1025,22.1025,22400.0
2012-07-18 13:50:00,33.26,33.29,33.24,33.29,175900.0,22.1091,22.1291,22.0958,22.1291,175900.0
2012-07-18 13:55:00,33.3,33.31,33.26,33.3,28100.0,22.1357,22.1424,22.1091,22.1357,28100.0
2012-07-18 14:00:00,33.3,33.32,33.29,33.31,35900.0,22.1357,22.149,22.1291,22.1424,35900.0
2012-07-18 14:05:00,33.31,33.32,33.29,33.3,10900.0,22.1424,22.149,22.1291,22.1357,10900.0
2012-07-18 14:10:00,33.29,33.29,33.26,33.26,9200.0,22.1291,22.1291,22.1091,22.1091,9200.0
2012-07-18 14:15:00,33.27,33.28,33.25,33.28,28500.0,22.1158,22.1224,22.1025,22.1224,28500.0
2012-07-18 14:20:00,33.27,33.31,33.27,33.29,18300.0,22.1158,22.1424,22.1158,22.1291,18300.0
2012-07-18 14:25:00,33.28,33.29,33.25,33.27,32400.0,22.1224,22.1291,22.1025,22.1158,32400.0
2012-07-18 14:30:00,33.27,33.28,33.23,33.25,10100.0,22.1158,22.1224,22.0892,22.1025,10100.0
2012-07-18 14:35:00,33.24,33.25,33.22,33.23,17200.0,22.0958,22.1025,22.0825,22.0892,17200.0
2012-07-18 14:40:00,33.22,33.23,33.16,33.19,54700.0,22.0825,22.0892,22.0427,22.0626,54700.0
2012-07-18 14:45:00,33.2,33.21,33.17,33.21,25200.0,22.0693,22.0759,22.0493,22.0759,25200.0
2012-07-18 14:50:00,33.2,33.2,33.17,33.2,23600.0,22.0693,22.0693,22.0493,22.0693,23600.0
2012-07-18 14:55:00,33.2,33.23,33.2,33.23,10900.0,22.0693,22.0892,22.0693,22.0892,10900.0
2012-07-18 15:00:00,33.23,33.24,33.21,33.22,73400.0,22.0892,22.0958,22.0759,22.0825,73400.0
2012-07-18 15:05:00,33.23,33.24,33.21,33.23,43400.0,22.0892,22.0958,22.0759,22.0892,43400.0
2012-07-18 15:10:00,33.22,33.24,33.2,33.24,32200.0,22.0825,22.0958,22.0693,22.0958,32200.0
2012-07-18 15:15:00,33.23,33.24,33.19,33.23,43000.0,22.0892,22.0958,22.0626,22.0892,43000.0
2012-07-18 15:20:00,33.22,33.23,33.18,33.18,58200.0,22.0825,22.0892,22.056,22.056,58200.0
2012-07-18 15:25:00,33.19,33.2,33.17,33.19,45200.0,22.0626,22.0693,22.0493,22.0626,45200.0
2012-07-18 15:30:00,33.19,33.23,33.19,33.23,68500.0,22.0626,22.0892,22.0626,22.0892,68500.0
2012-07-18 15:35:00,33.23,33.23,33.18,33.2,134800.0,22.0892,22.0892,22.056,22.0693,134800.0
2012-07-18 15:40:00,33.21,33.24,33.2,33.23,134300.0,22.0759,22.0958,22.0693,22.0892,134300.0
2012-07-18 15:45:00,33.22,33.29,33.21,33.27,144600.0,22.0825,22.1291,22.0759,22.1158,144600.0
2012-07-18 15:50:00,33.27,33.27,33.16,33.17,160300.0,22.1158,22.1158,22.0427,22.0493,160300.0
2012-07-18 15:55:00,33.18,33.22,33.17,33.19,216700.0,22.056,22.0825,22.0493,22.0626,216700.0
2012-07-19 09:30:00,33.02,33.08,32.92,33.0,107300.0,21.9496,21.9895,21.8831,21.9363,107300.0
2012-07-19 09:35:00,33.0,33.06,32.99,33.03,60700.0,21.9363,21.9762,21.9297,21.9562,60700.0
2012-07-19 09:40:00,33.03,33.17,33.02,33.17,30500.0,21.9562,22.0493,21.9496,22.0493,30500.0
2012-07-19 09:45:00,33.17,33.17,33.08,33.08,24900.0,22.0493,22.0493,21.9895,21.9895,24900.0
2012-07-19 09:50:00,33.08,33.12,33.08,33.11,18700.0,21.9895,22.0161,21.9895,22.0094,18700.0
2012-07-19 09:55:00,33.11,33.12,33.05,33.11,47800.0,22.0094,22.0161,21.9695,22.0094,47800.0
2012-07-19 10:00:00,33.11,33.11,33.01,33.06,51900.0,22.0094,22.0094,21.943,21.9762,51900.0
2012-07-19 10:05:00,33.05,33.05,33.0,33.02,29500.0,21.9695,21.9695,21.9363,21.9496,29500.0
2012-07-19 10:10:00,33.02,33.02,32.95,32.99,45700.0,21.9496,21.9496,21.9031,21.9297,45700.0
2012-07-19 10:15:00,32.99,33.0,32.97,32.98,20200.0,21.9297,21.9363,21.9164,21.923,20200.0
2012-07-19 10:20:00,32.98,33.0,32.97,32.97,31500.0,21.923,21.9363,21.9164,21.9164,31500.0
2012-07-19 10:25:00,32.96,32.97,32.94,32.94,20400.0,21.9097,21.9164,21.8964,21.8964,20400.0
2012-07-19 10:30:00,32.94,32.95,32.89,32.9,47400.0,21.8964,21.9031,21.8632,21.8698,47400.0
2012-07-19 10:35:00,32.89,32.9,32.87,32.87,59000.0,21.8632,21.8698,21.8499,21.8499,59000.0
2012-07-19 10:40:00,32.87,32.9,32.85,32.86,172000.0,21.8499,21.8698,21.8366,21.8432,172000.0
2012-07-19 10:45:00,32.87,32.88,32.84,32.85,24800.0,21.8499,21.8565,21.8299,21.8366,24800.0
2012-07-19 10:50:00,32.85,32.86,32.82,32.83,26700.0,21.8366,21.8432,21.8167,21.8233,26700.0
2012-07-19 10:55:00,32.83,32.84,32.78,32.78,42900.0,21.8233,21.8299,21.7901,21.7901,42900.0
2012-07-19 11:00:00,32.78,32.87,32.78,32.83,30600.0,21.7901,21.8499,21.7901,21.8233,30600.0
2012-07-19 11:05:00,32.84,32.87,32.83,32.84,32400.0,21.8299,21.8499,21.8233,21.8299,32400.0
2012-07-19 11:10:00,32.84,32.85,32.79,32.79,22000.0,21.8299,21.8366,21.7967,21.7967,22000.0
2012-07-19 11:15:00,32.78,32.81,32.78,32.8,12400.0,21.7901,21.81,21.7901,21.8034,12400.0
2012-07-19 11:20:00,32.8,32.8,32.77,32.77,13100.0,21.8034,21.8034,21.7834,21.7834,13100.0
2012-07-19 11:25:00,32.77,32.78,32.75,32.77,19800.0,21.7834,21.7901,21.7701,21.7834,19800.0
2012-07-19 11:30:00,32.76,32.81,32.76,32.76,35500.0,21.7768,21.81,21.7768,21.7768,35500.0
2012-07-19 11:35:00,32.76,32.8,32.76,32.79,18100.0,21.7768,21.8034,21.7768,21.7967,18100.0
2012-07-19 11:40:00,32.79,32.8,32.75,32.76,16000.0,21.7967,21.8034,21.7701,21.7768,16000.0
2012-07-19 11:45:00,32.76,32.78,32.73,32.78,22900.0,21.7768,21.7901,21.7568,21.7901,22900.0
2012-07-19 11:50:00,32.77,32.79,32.77,32.77,14600.0,21.7834,21.7967,21.7834,21.7834,14600.0
2012-07-19 11:55:00,32.77,32.78,32.75,32.75,18900.0,21.7834,21.7901,21.7701,21.7701,18900.0
2012-07-19 12:00:00,32.76,32.77,32.75,32.77,12100.0,21.7768,21.7834,21.7701,21.7834,12100.0
2012-07-19 12:05:00,32.76,32.77,32.76,32.76,7000.0,21.7768,21.7834,21.7768,21.7768,7000.0
2012-07-19 12:10:00,32.76,32.77,32.74,32.76,31300.0,21.7768,21.7834,21.7635,21.7768,31300.0
2012-07-19 12:15:00,32.75,32.77,32.72,32.72,43200.0,21.7701,21.7834,21.7502,21.7502,43200.0
2012-07-19 12:20:00,32.73,32.75,32.73,32.75,28300.0,21.7568,21.7701,21.7568,21.7701,28300.0
2012-07-19 12:25:00,32.74,32.76,32.71,32.71,44200.0,21.7635,21.7768,21.7435,21.7435,44200.0
2012-07-19 12:30:00,32.71,32.75,32.71,32.73,47500.0,21.7435,21.7701,21.7435,21.7568,47500.0
2012-07-19 12:35:00,32.73,32.75,32.73,32.73,14900.0,21.7568,21.7701,21.7568,21.7568,14900.0
2012-07-19 12:40:00,32.73,32.74,32.71,32.72,21700.0,21.7568,21.7635,21.7435,21.7502,21700.0
2012-07-19 12:45:00,32.71,32.72,32.7,32.7,14500.0,21.7435,21.7502,21.7369,21.7369,14500.0
2012-07-19 12:50:00,32.71,32.71,32.7,32.7,17200.0,21.7435,21.7435,21.7369,21.7369,17200.0
2012-07-19 12:55:00,32.7,32.71,32.69,32.69,16400.0,21.7369,21.7435,21.7302,21.7302,16400.0
2012-07-19 13:00:00,32.7,32.7,32.69,32.7,11300.0,21.7369,21.7369,21.7302,21.7369,11300.0
2012-07-19 13:05:00,32.69,32.73,32.69,32.71,25300.0,21.7302,21.7568,21.7302,21.7435,25300.0
2012-07-19 13:10:00,32.72,32.74,32.71,32.73,13700.0,21.7502,21.7635,21.7435,21.7568,13700.0
2012-07-19 13:15:00,32.73,32.77,32.7,32.71,75600.0,21.7568,21.7834,21.7369,21.7435,75600.0
2012-07-19 13:20:00,32.7,32.71,32.68,32.68,30000.0,21.7369,21.7435,21.7236,21.7236,30000.0
2012-07-19 13:25:00,32.68,32.69,32.66,32.66,19400.0,21.7236,21.7302,21.7103,21.7103,19400.0
2012-07-19 13:30:00,32.67,32.68,32.66,32.66,28000.0,21.7169,21.7236,21.7103,21.7103,28000.0
2012-07-19 13:35:00,32.66,32.67,32.64,32.64,37000.0,21.7103,21.7169,21.697,21.697,37000.0
2012-07-19 13:40:00,32.64,32.67,32.64,32.66,10300.0,21.697,21.7169,21.697,21.7103,10300.0
2012-07-19 13:45:00,32.66,32.67,32.62,32.66,52800.0,21.7103,21.7169,21.6837,21.7103,52800.0
2012-07-19 13:50:00,32.67,32.67,32.65,32.65,12300.0,21.7169,21.7169,21.7036,21.7036,12300.0
2012-07-19 13:55:00,32.65,32.65,32.59,32.61,31000.0,21.7036,21.7036,21.6638,21.6771,31000.0
2012-07-19 14:00:00,32.62,32.66,32.62,32.66,24400.0,21.6837,21.7103,21.6837,21.7103,24400.0
2012-07-19 14:05:00,32.66,32.68,32.64,32.67,16800.0,21.7103,21.7236,21.697,21.7169,16800.0
2012-07-19 14:10:00,32.67,32.71,32.66,32.69,23400.0,21.7169,21.7435,21.7103,21.7302,23400.0
2012-07-19 14:15:00,32.7,32.7,32.69,32.69,4400.0,21.7369,21.7369,21.7302,21.7302,4400.0
2012-07-19 14:20:00,32.69,32.7,32.65,32.66,23300.0,21.7302,21.7369,21.7036,21.7103,23300.0
2012-07-19 14:25:00,32.65,32.67,32.65,32.66,11200.0,21.7036,21.7169,21.7036,21.7103,11200.0
2012-07-19 14:30:00,32.65,32.72,32.64,32.7,36100.0,21.7036,21.7502,21.697,21.7369,36100.0
2012-07-19 14:35:00,32.7,32.75,32.7,32.74,12800.0,21.7369,21.7701,21.7369,21.7635,12800.0
2012-07-19 14:40:00,32.74,32.76,32.74,32.75,16600.0,21.7635,21.7768,21.7635,21.7701,16600.0
2012-07-19 14:45:00,32.76,32.77,32.74,32.74,18600.0,21.7768,21.7834,21.7635,21.7635,18600.0
2012-07-19 14:50:00,32.74,32.75,32.74,32.74,3600.0,21.7635,21.7701,21.7635,21.7635,3600.0
2012-07-19 14:55:00,32.75,32.75,32.74,32.74,4300.0,21.7701,21.7701,21.7635,21.7635,4300.0
2012-07-19 15:00:00,32.74,32.76,32.7,32.72,38900.0,21.7635,21.7768,21.7369,21.7502,38900.0
2012-07-19 15:05:00,32.72,32.73,32.7,32.72,11300.0,21.7502,21.7568,21.7369,21.7502,11300.0
2012-07-19 15:10:00,32.71,32.74,32.7,32.72,24400.0,21.7435,21.7635,21.7369,21.7502,24400.0
2012-07-19 15:15:00,32.73,32.75,32.72,32.74,23000.0,21.7568,21.7701,21.7502,21.7635,23000.0
2012-07-19 15:20:00,32.74,32.75,32.71,32.73,29200.0,21.7635,21.7701,21.7435,21.7568,29200.0
2012-07-19 15:25:00,32.72,32.74,32.72,32.73,19700.0,21.7502,21.7635,21.7502,21.7568,19700.0
2012-07-19 15:30:00,32.73,32.76,32.72,32.74,29300.0,21.7568,21.7768,21.7502,21.7635,29300.0
2012-07-19 15:35:00,32.74,32.78,32.74,32.78,40300.0,21.7635,21.7901,21.7635,21.7901,40300.0
2012-07-19 15:40:00,32.77,32.8,32.73,32.76,84000.0,21.7834,21.8034,21.7568,21.7768,84000.0
2012-07-19 15:45:00,32.76,32.78,32.76,32.76,43900.0,21.7768,21.7901,21.7768,21.7768,43900.0
2012-07-19 15:50:00,32.76,32.79,32.7,32.7,138300.0,21.7768,21.7967,21.7369,21.7369,138300.0
2012-07-19 15:55:00,32.7,32.74,32.7,32.72,249500.0,21.7369,21.7635,21.7369,21.7502,249500.0
2012-07-20 09:30:00,32.7,32.73,32.57,32.6,289500.0,21.7369,21.7568,21.6505,21.6704,289500.0
2012-07-20 09:35:00,32.6,32.65,32.57,32.62,16100.0,21.6704,21.7036,21.6505,21.6837,16100.0
2012-07-20 09:40:00,32.65,32.68,32.57,32.57,30100.0,21.7036,21.7236,21.6505,21.6505,30100.0
2012-07-20 09:45:00,32.58,32.59,32.56,32.57,15800.0,21.6571,21.6638,21.6438,21.6505,15800.0
2012-07-20 09:50:00,32.57,32.61,32.56,32.6,10600.0,21.6505,21.6771,21.6438,21.6704,10600.0
2012-07-20 09:55:00,32.61,32.65,32.57,32.63,16600.0,21.6771,21.7036,21.6505,21.6904,16600.0
2012-07-20 10:00:00,32.63,32.71,32.62,32.7,21600.0,21.6904,21.7435,21.6837,21.7369,21600.0
2012-07-20 10:05:00,32.7,32.73,32.67,32.72,37700.0,21.7369,21.7568,21.7169,21.7502,37700.0
2012-07-20 10:10:00,32.71,32.74,32.68,32.73,28700.0,21.7435,21.7635,21.7236,21.7568,28700.0
2012-07-20 10:15:00,32.72,32.72,32.67,32.7,22200.0,21.7502,21.7502,21.7169,21.7369,22200.0
2012-07-20 10:20:00,32.72,32.72,32.63,32.64,22400.0,21.7502,21.7502,21.6904,21.697,22400.0
2012-07-20 10:25:00,32.64,32.67,32.64,32.66,17000.0,21.697,21.7169,21.697,21.7103,17000.0
2012-07-20 10:30:00,32.66,32.66,32.6,32.6,16100.0,21.7103,21.7103,21.6704,21.6704,16100.0
2012-07-20 10:35:00,32.6,32.61,32.58,32.61,15200.0,21.6704,21.6771,21.6571,21.6771,15200.0
2012-07-20 10:40:00,32.6,32.61,32.57,32.58,15400.0,21.6704,21.6771,21.6505,21.6571,15400.0
2012-07-20 10:45:00,32.58,32.6,32.56,32.57,15100.0,21.6571,21.6704,21.6438,21.6505,15100.0
2012-07-20 10:50:00,32.58,32.66,32.58,32.65,14900.0,21.6571,21.7103,21.6571,21.7036,14900.0
2012-07-20 10:55:00,32.64,32.67,32.64,32.66,5900.0,21.697,21.7169,21.697,21.7103,5900.0
2012-07-20 11:00:00,32.66,32.69,32.61,32.67,26400.0,21.7103,21.7302,21.6771,21.7169,26400.0
2012-07-20 11:05:00,32.68,32.71,32.68,32.69,13000.0,21.7236,21.7435,21.7236,21.7302,13000.0
2012-07-20 11:10:00,32.7,32.7,32.67,32.67,20200.0,21.7369,21.7369,21.7169,21.7169,20200.0
2012-07-20 11:15:00,32.68,32.72,32.63,32.63,23700.0,21.7236,21.7502,21.6904,21.6904,23700.0
2012-07-20 11:20:00,32.63,32.66,32.62,32.65,17900.0,21.6904,21.7103,21.6837,21.7036,17900.0
2012-07-20 11:25:00,32.65,32.66,32.64,32.65,6400.0,21.7036,21.7103,21.697,21.7036,6400.0
2012-07-20 11:30:00,32.66,32.66,32.61,32.62,15800.0,21.7103,21.7103,21.6771,21.6837,15800.0
2012-07-20 11:35:00,32.63,32.65,32.61,32.64,18600.0,21.6904,21.7036,21.6771,21.697,18600.0
2012-07-20 11:40:00,32.64,32.64,32.61,32.61,6600.0,21.697,21.697,21.6771,21.6771,6600.0
2012-07-20 11:45:00,32.61,32.68,32.61,32.68,16700.0,21.6771,21.7236,21.6771,21.7236,16700.0
2012-07-20 11:50:00,32.68,32.68,32.65,32.66,6600.0,21.7236,21.7236,21.7036,21.7103,6600.0
2012-07-20 11:55:00,32.66,32.67,32.64,32.64,11400.0,21.7103,21.7169,21.697,21.697,11400.0
2012-07-20 12:00:00,32.64,32.65,32.6,32.6,12600.0,21.697,21.7036,21.6704,21.6704,12600.0
2012-07-20 12:05:00,32.61,32.61,32.56,32.57,11700.0,21.6771,21.6771,21.6438,21.6505,11700.0
2012-07-20 12:10:00,32.57,32.6,32.56,32.58,9400.0,21.6505,21.6704,21.6438,21.6571,9400.0
2012-07-20 12:15:00,32.59,32.6,32.56,32.58,14300.0,21.6638,21.6704,21.6438,21.6571,14300.0
2012-07-20 12:20:00,32.58,32.58,32.55,32.55,19700.0,21.6571,21.6571,21.6372,21.6372,19700.0
2012-07-20 12:25:00,32.56,32.57,32.55,32.55,9400.0,21.6438,21.6505,21.6372,21.6372,9400.0
2012-07-20 12:30:00,32.55,32.55,32.5,32.51,15600.0,21.6372,21.6372,21.6039,21.6106,15600.0
2012-07-20 12:35:00,32.5,32.51,32.48,32.5,11000.0,21.6039,21.6106,21.5906,21.6039,11000.0
2012-07-20 12:40:00,32.51,32.52,32.51,32.51,11400.0,21.6106,21.6172,21.6106,21.6106,11400.0
2012-07-20 12:45:00,32.52,32.54,32.51,32.52,14000.0,21.6172,21.6305,21.6106,21.6172,14000.0
2012-07-20 12:50:00,32.52,32.55,32.51,32.53,12800.0,21.6172,21.6372,21.6106,21.6239,12800.0
2012-07-20 12:55:00,32.53,32.54,32.51,32.52,14000.0,21.6239,21.6305,21.6106,21.6172,14000.0
2012-07-20 13:00:00,32.52,32.54,32.51,32.51,9000.0,21.6172,21.6305,21.6106,21.6106,9000.0
2012-07-20 13:05:00,32.52,32.52,32.48,32.48,16400.0,21.6172,21.6172,21.5906,21.5906,16400.0
2012-07-20 13:10:00,32.49,32.5,32.47,32.49,9400.0,21.5973,21.6039,21.584,21.5973,9400.0
2012-07-20 13:15:00,32.48,32.48,32.47,32.47,12400.0,21.5906,21.5906,21.584,21.584,12400.0
2012-07-20 13:20:00,32.47,32.48,32.42,32.43,18200.0,21.584,21.5906,21.5508,21.5574,18200.0
2012-07-20 13:25:00,32.43,32.45,32.4,32.43,15600.0,21.5574,21.5707,21.5375,21.5574,15600.0
2012-07-20 13:30:00,32.44,32.47,32.44,32.45,19300.0,21.5641,21.584,21.5641,21.5707,19300.0
2012-07-20 13:35:00,32.45,32.47,32.45,32.47,11100.0,21.5707,21.584,21.5707,21.584,11100.0
2012-07-20 13:40:00,32.47,32.47,32.43,32.45,12100.0,21.584,21.584,21.5574,21.5707,12100.0
2012-07-20 13:45:00,32.46,32.46,32.44,32.44,6600.0,21.5773,21.5773,21.5641,21.5641,6600.0
2012-07-20 13:50:00,32.44,32.47,32.43,32.46,11300.0,21.5641,21.584,21.5574,21.5773,11300.0
2012-07-20 13:55:00,32.46,32.48,32.46,32.48,12800.0,21.5773,21.5906,21.5773,21.5906,12800.0
2012-07-20 14:00:00,32.48,32.52,32.47,32.52,14000.0,21.5906,21.6172,21.584,21.6172,14000.0
2012-07-20 14:05:00,32.52,32.54,32.51,32.54,15500.0,21.6172,21.6305,21.6106,21.6305,15500.0
2012-07-20 14:10:00,32.54,32.54,32.53,32.53,5100.0,21.6305,21.6305,21.6239,21.6239,5100.0
2012-07-20 14:15:00,32.54,32.55,32.52,32.54,12600.0,21.6305,21.6372,21.6172,21.6305,12600.0
2012-07-20 14:20:00,32.54,32.54,32.51,32.51,4300.0,21.6305,21.6305,21.6106,21.6106,4300.0
2012-07-20 14:25:00,32.52,32.52,32.51,32.51,1200.0,21.6172,21.6172,21.6106,21.6106,1200.0
2012-07-20 14:30:00,32.51,32.51,32.48,32.49,12200.0,21.6106,21.6106,21.5906,21.5973,12200.0
2012-07-20 14:35:00,32.5,32.5,32.47,32.47,6300.0,21.6039,21.6039,21.584,21.584,6300.0
2012-07-20 14:40:00,32.48,32.48,32.47,32.48,3100.0,21.5906,21.5906,21.584,21.5906,3100.0
2012-07-20 14:45:00,32.47,32.47,32.45,32.46,12200.0,21.584,21.584,21.5707,21.5773,12200.0
2012-07-20 14:50:00,32.47,32.48,32.46,32.46,7000.0,21.584,21.5906,21.5773,21.5773,7000.0
2012-07-20 14:55:00,32.47,32.48,32.42,32.43,18800.0,21.584,21.5906,21.5508,21.5574,18800.0
2012-07-20 15:00:00,32.44,32.45,32.43,32.43,12900.0,21.5641,21.5707,21.5574,21.5574,12900.0
2012-07-20 15:05:00,32.44,32.46,32.43,32.46,15700.0,21.5641,21.5773,21.5574,21.5773,15700.0
2012-07-20 15:10:00,32.46,32.48,32.43,32.44,26600.0,21.5773,21.5906,21.5574,21.5641,26600.0
2012-07-20 15:15:00,32.45,32.48,32.44,32.47,22300.0,21.5707,21.5906,21.5641,21.584,22300.0
2012-07-20 15:20:00,32.47,32.49,32.46,32.49,9300.0,21.584,21.5973,21.5773,21.5973,9300.0
2012-07-20 15:25:00,32.49,32.49,32.45,32.45,22700.0,21.5973,21.5973,21.5707,21.5707,22700.0
2012-07-20 15:30:00,32.46,32.47,32.44,32.45,28600.0,21.5773,21.584,21.5641,21.5707,28600.0
2012-07-20 15:35:00,32.46,32.49,32.45,32.49,37200.0,21.5773,21.5973,21.5707,21.5973,37200.0
2012-07-20 15:40:00,32.49,32.52,32.48,32.49,43200.0,21.5973,21.6172,21.5906,21.5973,43200.0
2012-07-20 15:45:00,32.5,32.54,32.49,32.51,69200.0,21.6039,21.6305,21.5973,21.6106,69200.0
2012-07-20 15:50:00,32.5,32.51,32.44,32.45,230100.0,21.6039,21.6106,21.5641,21.5707,230100.0
2012-07-20 15:55:00,32.45,32.46,32.4,32.42,258800.0,21.5707,21.5773,21.5375,21.5508,258800.0
2012-07-23 09:30:00,32.06,32.1,31.87,31.94,86800.0,21.3115,21.338,21.1852,21.2317,86800.0
2012-07-23 09:35:00,31.95,31.95,31.85,31.88,27000.0,21.2383,21.2383,21.1719,21.1918,27000.0
2012-07-23 09:40:00,31.87,31.94,31.81,31.86,37900.0,21.1852,21.2317,21.1453,21.1785,37900.0
2012-07-23 09:45:00,31.86,31.9,31.84,31.86,42300.0,21.1785,21.2051,21.1652,21.1785,42300.0
2012-07-23 09:50:00,31.87,31.87,31.84,31.85,34100.0,21.1852,21.1852,21.1652,21.1719,34100.0
2012-07-23 09:55:00,31.85,31.85,31.82,31.85,42500.0,21.1719,21.1719,21.1519,21.1719,42500.0
2012-07-23 10:00:00,31.84,31.87,31.81,31.82,36700.0,21.1652,21.1852,21.1453,21.1519,36700.0
2012-07-23 10:05:00,31.82,31.85,31.81,31.83,32100.0,21.1519,21.1719,21.1453,21.1586,32100.0
2012-07-23 10:10:00,31.84,31.85,31.8,31.81,39500.0,21.1652,21.1719,21.1386,21.1453,39500.0
2012-07-23 10:15:00,31.81,31.81,31.77,31.79,25500.0,21.1453,21.1453,21.1187,21.132,25500.0
2012-07-23 10:20:00,31.8,31.85,31.79,31.85,37300.0,21.1386,21.1719,21.132,21.1719,37300.0
2012-07-23 10:25:00,31.85,31.86,31.81,31.82,19300.0,21.1719,21.1785,21.1453,21.1519,19300.0
2012-07-23 10:30:00,31.83,31.83,31.8,31.82,13700.0,21.1586,21.1586,21.1386,21.1519,13700.0
2012-07-23 10:35:00,31.82,31.88,31.82,31.87,47400.0,21.1519,21.1918,21.1519,21.1852,47400.0
2012-07-23 10:40:00,31.88,31.92,31.87,31.91,17200.0,21.1918,21.2184,21.1852,21.2117,17200.0
2012-07-23 10:45:00,31.91,31.92,31.88,31.88,20600.0,21.2117,21.2184,21.1918,21.1918,20600.0
2012-07-23 10:50:00,31.88,31.9,31.84,31.87,28500.0,21.1918,21.2051,21.1652,21.1852,28500.0
2012-07-23 10:55:00,31.86,31.9,31.86,31.89,24900.0,21.1785,21.2051,21.1785,21.1984,24900.0
2012-07-23 11:00:00,31.9,31.94,31.85,31.92,91700.0,21.2051,21.2317,21.1719,21.2184,91700.0
2012-07-23 11:05:00,31.93,31.93,31.89,31.92,22400.0,21.225,21.225,21.1984,21.2184,22400.0
2012-07-23 11:10:00,31.93,31.94,31.91,31.93,24500.0,21.225,21.2317,21.2117,21.225,24500.0
2012-07-23 11:15:00,31.94,31.96,31.9,31.9,21900.0,21.2317,21.245,21.2051,21.2051,21900.0
2012-07-23 11:20:00,31.91,31.94,31.91,31.92,16800.0,21.2117,21.2317,21.2117,21.2184,16800.0
2012-07-23 11:25:00,31.93,31.98,31.91,31.98,18000.0,21.225,21.2583,21.2117,21.2583,18000.0
2012-07-23 11:30:00,31.98,32.0,31.95,31.95,29600.0,21.2583,21.2716,21.2383,21.2383,29600.0
2012-07-23 11:35:00,31.95,31.95,31.89,31.9,29100.0,21.2383,21.2383,21.1984,21.2051,29100.0
2012-07-23 11:40:00,31.9,31.93,31.9,31.91,16300.0,21.2051,21.225,21.2051,21.2117,16300.0
2012-07-23 11:45:00,31.92,31.95,31.91,31.95,22400.0,21.2184,21.2383,21.2117,21.2383,22400.0
2012-07-23 11:50:00,31.95,32.02,31.95,32.01,23100.0,21.2383,21.2849,21.2383,21.2782,23100.0
2012-07-23 11:55:00,32.01,32.03,32.01,32.03,10900.0,21.2782,21.2915,21.2782,21.2915,10900.0
2012-07-23 12:00:00,32.03,32.04,32.02,32.04,5500.0,21.2915,21.2982,21.2849,21.2982,5500.0
2012-07-23 12:05:00,32.04,32.04,32.03,32.04,3400.0,21.2982,21.2982,21.2915,21.2982,3400.0
2012-07-23 12:10:00,32.04,32.04,32.01,32.02,9600.0,21.2982,21.2982,21.2782,21.2849,9600.0
2012-07-23 12:15:00,32.01,32.02,31.98,32.01,17200.0,21.2782,21.2849,21.2583,21.2782,17200.0
2012-07-23 12:20:00,32.0,32.03,31.99,32.02,10400.0,21.2716,21.2915,21.2649,21.2849,10400.0
2012-07-23 12:25:00,32.02,32.03,32.01,32.02,10100.0,21.2849,21.2915,21.2782,21.2849,10100.0
2012-07-23 12:30:00,32.01,32.02,31.99,32.02,17800.0,21.2782,21.2849,21.2649,21.2849,17800.0
2012-07-23 12:35:00,32.02,32.07,32.02,32.05,16400.0,21.2849,21.3181,21.2849,21.3048,16400.0
2012-07-23 12:40:00,32.05,32.06,32.04,32.05,11200.0,21.3048,21.3115,21.2982,21.3048,11200.0
2012-07-23 12:45:00,32.05,32.09,32.05,32.06,19300.0,21.3048,21.3314,21.3048,21.3115,19300.0
2012-07-23 12:50:00,32.07,32.1,32.06,32.09,14800.0,21.3181,21.338,21.3115,21.3314,14800.0
2012-07-23 12:55:00,32.09,32.1,32.07,32.07,17400.0,21.3314,21.338,21.3181,21.3181,17400.0
2012-07-23 13:00:00,32.07,32.08,32.05,32.06,4200.0,21.3181,21.3247,21.3048,21.3115,4200.0
2012-07-23 13:05:00,32.06,32.06,32.05,32.05,8400.0,21.3115,21.3115,21.3048,21.3048,8400.0
2012-07-23 13:10:00,32.05,32.05,32.02,32.05,15400.0,21.3048,21.3048,21.2849,21.3048,15400.0
2012-07-23 13:15:00,32.05,32.08,32.04,32.05,17300.0,21.3048,21.3247,21.2982,21.3048,17300.0
2012-07-23 13:20:00,32.06,32.06,32.05,32.06,8500.0,21.3115,21.3115,21.3048,21.3115,8500.0
2012-07-23 13:25:00,32.07,32.07,32.06,32.06,7300.0,21.3181,21.3181,21.3115,21.3115,7300.0
2012-07-23 13:30:00,32.05,32.08,32.05,32.07,5800.0,21.3048,21.3247,21.3048,21.3181,5800.0
2012-07-23 13:35:00,32.08,32.08,32.04,32.05,14900.0,21.3247,21.3247,21.2982,21.3048,14900.0
2012-07-23 13:40:00,32.05,32.06,32.04,32.05,17200.0,21.3048,21.3115,21.2982,21.3048,17200.0
2012-07-23 13:45:00,32.05,32.06,32.04,32.06,13200.0,21.3048,21.3115,21.2982,21.3115,13200.0
2012-07-23 13:50:00,32.06,32.06,32.05,32.06,13500.0,21.3115,21.3115,21.3048,21.3115,13500.0
2012-07-23 13:55:00,32.05,32.08,32.04,32.05,18700.0,21.3048,21.3247,21.2982,21.3048,18700.0
2012-07-23 14:00:00,32.04,32.06,32.03,32.04,24100.0,21.2982,21.3115,21.2915,21.2982,24100.0
2012-07-23 14:05:00,32.05,32.09,32.05,32.07,34400.0,21.3048,21.3314,21.3048,21.3181,34400.0
2012-07-23 14:10:00,32.07,32.08,32.06,32.07,10100.0,21.3181,21.3247,21.3115,21.3181,10100.0
2012-07-23 14:15:00,32.07,32.07,32.03,32.03,15300.0,21.3181,21.3181,21.2915,21.2915,15300.0
2012-07-23 14:20:00,32.04,32.05,32.03,32.03,12200.0,21.2982,21.3048,21.2915,21.2915,12200.0
2012-07-23 14:25:00,32.03,32.05,32.02,32.03,25100.0,21.2915,21.3048,21.2849,21.2915,25100.0
2012-07-23 14:30:00,32.03,32.04,32.01,32.03,20400.0,21.2915,21.2982,21.2782,21.2915,20400.0
2012-07-23 14:35:00,32.03,32.03,32.02,32.03,2400.0,21.2915,21.2915,21.2849,21.2915,2400.0
2012-07-23 14:40:00,32.03,32.04,32.02,32.02,10500.0,21.2915,21.2982,21.2849,21.2849,10500.0
2012-07-23 14:45:00,32.02,32.04,32.02,32.03,9000.0,21.2849,21.2982,21.2849,21.2915,9000.0
2012-07-23 14:50:00,32.04,32.04,32.01,32.04,27600.0,21.2982,21.2982,21.2782,21.2982,27600.0
2012-07-23 14:55:00,32.04,32.06,32.03,32.06,20100.0,21.2982,21.3115,21.2915,21.3115,20100.0
2012-07-23 15:00:00,32.05,32.06,32.03,32.06,32900.0,21.3048,21.3115,21.2915,21.3115,32900.0
2012-07-23 15:05:00,32.06,32.1,32.05,32.1,17200.0,21.3115,21.338,21.3048,21.338,17200.0
2012-07-23 15:10:00,32.09,32.11,32.09,32.09,16900.0,21.3314,21.3447,21.3314,21.3314,16900.0
2012-07-23 15:15:00,32.09,32.14,32.09,32.14,14700.0,21.3314,21.3646,21.3314,21.3646,14700.0
2012-07-23 15:20:00,32.14,32.17,32.13,32.17,23400.0,21.3646,21.3846,21.358,21.3846,23400.0
2012-07-23 15:25:00,32.18,32.24,32.18,32.23,39700.0,21.3912,21.4311,21.3912,21.4245,39700.0
2012-07-23 15:30:00,32.24,32.25,32.2,32.2,23000.0,21.4311,21.4378,21.4045,21.4045,23000.0
2012-07-23 15:35:00,32.21,32.22,32.2,32.22,18800.0,21.4112,21.4178,21.4045,21.4178,18800.0
2012-07-23 15:40:00,32.22,32.22,32.19,32.21,49500.0,21.4178,21.4178,21.3979,21.4112,49500.0
2012-07-23 15:45:00,32.21,32.23,32.21,32.23,29500.0,21.4112,21.4245,21.4112,21.4245,29500.0
2012-07-23 15:50:00,32.23,32.24,32.16,32.19,79200.0,21.4245,21.4311,21.3779,21.3979,79200.0
2012-07-23 15:55:00,32.2,32.2,32.14,32.15,145700.0,21.4045,21.4045,21.3646,21.3713,145700.0
2012-07-24 09:30:00,32.17,32.21,32.1,32.12,48500.0,21.3846,21.4112,21.338,21.3513,48500.0
2012-07-24 09:35:00,32.13,32.13,32.08,32.11,13000.0,21.358,21.358,21.3247,21.3447,13000.0
2012-07-24 09:40:00,32.11,32.14,32.1,32.13,13200.0,21.3447,21.3646,21.338,21.358,13200.0
2012-07-24 09:45:00,32.12,32.13,32.08,32.08,8800.0,21.3513,21.358,21.3247,21.3247,8800.0
2012-07-24 09:50:00,32.08,32.1,32.03,32.05,20000.0,21.3247,21.338,21.2915,21.3048,20000.0
2012-07-24 09:55:00,32.05,32.11,32.05,32.07,16200.0,21.3048,21.3447,21.3048,21.3181,16200.0
2012-07-24 10:00:00,32.07,32.09,32.03,32.03,92400.0,21.3181,21.3314,21.2915,21.2915,92400.0
2012-07-24 10:05:00,32.03,32.06,32.02,32.05,13700.0,21.2915,21.3115,21.2849,21.3048,13700.0
2012-07-24 10:10:00,32.06,32.08,32.03,32.06,25000.0,21.3115,21.3247,21.2915,21.3115,25000.0
2012-07-24 10:15:00,32.05,32.05,32.02,32.03,17900.0,21.3048,21.3048,21.2849,21.2915,17900.0
2012-07-24 10:20:00,32.02,32.04,32.02,32.04,14200.0,21.2849,21.2982,21.2849,21.2982,14200.0
2012-07-24 10:25:00,32.03,32.03,32.0,32.01,26100.0,21.2915,21.2915,21.2716,21.2782,26100.0
2012-07-24 10:30:00,32.02,32.05,32.01,32.03,16300.0,21.2849,21.3048,21.2782,21.2915,16300.0
2012-07-24 10:35:00,32.04,32.07,32.04,32.05,10100.0,21.2982,21.3181,21.2982,21.3048,10100.0
2012-07-24 10:40:00,32.06,32.08,32.02,32.04,129000.0,21.3115,21.3247,21.2849,21.2982,129000.0
2012-07-24 10:45:00,32.03,32.04,32.0,32.03,30300.0,21.2915,21.2982,21.2716,21.2915,30300.0
2012-07-24 10:50:00,32.03,32.06,32.02,32.05,18900.0,21.2915,21.3115,21.2849,21.3048,18900.0
2012-07-24 10:55:00,32.05,32.05,32.02,32.04,27700.0,21.3048,21.3048,21.2849,21.2982,27700.0
2012-07-24 11:00:00,32.05,32.06,32.02,32.06,15600.0,21.3048,21.3115,21.2849,21.3115,15600.0
2012-07-24 11:05:00,32.06,32.06,32.01,32.03,19900.0,21.3115,21.3115,21.2782,21.2915,19900.0
2012-07-24 11:10:00,32.03,32.04,32.01,32.03,8400.0,21.2915,21.2982,21.2782,21.2915,8400.0
2012-07-24 11:15:00,32.04,32.05,32.03,32.05,17100.0,21.2982,21.3048,21.2915,21.3048,17100.0
2012-07-24 11:20:00,32.06,32.14,32.06,32.13,23800.0,21.3115,21.3646,21.3115,21.358,23800.0
2012-07-24 11:25:00,32.13,32.15,32.11,32.11,15500.0,21.358,21.3713,21.3447,21.3447,15500.0
2012-07-24 11:30:00,32.11,32.12,32.07,32.07,11300.0,21.3447,21.3513,21.3181,21.3181,11300.0
2012-07-24 11:35:00,32.06,32.06,31.96,31.98,26800.0,21.3115,21.3115,21.245,21.2583,26800.0
2012-07-24 11:40:00,31.98,31.98,31.95,31.95,9400.0,21.2583,21.2583,21.2383,21.2383,9400.0
2012-07-24 11:45:00,31.95,32.01,31.95,32.0,30500.0,21.2383,21.2782,21.2383,21.2716,30500.0
2012-07-24 11:50:00,32.0,32.02,32.0,32.01,41200.0,21.2716,21.2849,21.2716,21.2782,41200.0
2012-07-24 11:55:00,32.01,32.01,32.0,32.01,12000.0,21.2782,21.2782,21.2716,21.2782,12000.0
2012-07-24 12:00:00,32.01,32.01,31.94,31.95,52000.0,21.2782,21.2782,21.2317,21.2383,52000.0
2012-07-24 12:05:00,31.94,31.97,31.94,31.96,19400.0,21.2317,21.2516,21.2317,21.245,19400.0
2012-07-24 12:10:00,31.96,32.0,31.96,32.0,21700.0,21.245,21.2716,21.245,21.2716,21700.0
2012-07-24 12:15:00,31.99,32.0,31.96,31.97,23300.0,21.2649,21.2716,21.245,21.2516,23300.0
2012-07-24 12:20:00,31.96,31.96,31.9,31.93,31300.0,21.245,21.245,21.2051,21.225,31300.0
2012-07-24 12:25:00,31.92,31.94,31.9,31.94,17200.0,21.2184,21.2317,21.2051,21.2317,17200.0
2012-07-24 12:30:00,31.93,31.96,31.93,31.95,11200.0,21.225,21.245,21.225,21.2383,11200.0
2012-07-24 12:35:00,31.95,32.0,31.94,31.99,23800.0,21.2383,21.2716,21.2317,21.2649,23800.0
2012-07-24 12:40:00,31.99,32.0,31.98,32.0,8600.0,21.2649,21.2716,21.2583,21.2716,8600.0
2012-07-24 12:45:00,32.01,32.01,31.97,31.98,12700.0,21.2782,21.2782,21.2516,21.2583,12700.0
2012-07-24 12:50:00,31.98,32.0,31.96,32.0,16900.0,21.2583,21.2716,21.245,21.2716,16900.0
2012-07-24 12:55:00,31.99,32.02,31.99,31.99,24700.0,21.2649,21.2849,21.2649,21.2649,24700.0
2012-07-24 13:00:00,31.99,32.0,31.98,31.98,8700.0,21.2649,21.2716,21.2583,21.2583,8700.0
2012-07-24 13:05:00,31.98,31.99,31.97,31.98,16300.0,21.2583,21.2649,21.2516,21.2583,16300.0
2012-07-24 13:10:00,31.97,32.0,31.96,32.0,17400.0,21.2516,21.2716,21.245,21.2716,17400.0
2012-07-24 13:15:00,32.0,32.0,31.93,31.94,9700.0,21.2716,21.2716,21.225,21.2317,9700.0
2012-07-24 13:20:00,31.94,31.94,31.93,31.93,3500.0,21.2317,21.2317,21.225,21.225,3500.0
2012-07-24 13:25:00,31.92,31.92,31.9,31.92,9300.0,21.2184,21.2184,21.2051,21.2184,9300.0
2012-07-24 13:30:00,31.92,31.92,31.88,31.89,21300.0,21.2184,21.2184,21.1918,21.1984,21300.0
2012-07-24 13:35:00,31.89,31.9,31.86,31.86,7500.0,21.1984,21.2051,21.1785,21.1785,7500.0
2012-07-24 13:40:00,31.87,31.91,31.85,31.89,23700.0,21.1852,21.2117,21.1719,21.1984,23700.0
2012-07-24 13:45:00,31.9,31.93,31.89,31.89,9700.0,21.2051,21.225,21.1984,21.1984,9700.0
2012-07-24 13:50:00,31.9,31.97,31.89,31.97,20400.0,21.2051,21.2516,21.1984,21.2516,20400.0
2012-07-24 13:55:00,31.97,32.0,31.94,31.94,25900.0,21.2516,21.2716,21.2317,21.2317,25900.0
2012-07-24 14:00:00,31.94,31.94,31.89,31.91,16800.0,21.2317,21.2317,21.1984,21.2117,16800.0
2012-07-24 14:05:00,31.9,31.93,31.89,31.89,25600.0,21.2051,21.225,21.1984,21.1984,25600.0
2012-07-24 14:10:00,31.89,31.92,31.89,31.9,8700.0,21.1984,21.2184,21.1984,21.2051,8700.0
2012-07-24 14:15:00,31.91,31.94,31.9,31.91,19100.0,21.2117,21.2317,21.2051,21.2117,19100.0
2012-07-24 14:20:00,31.92,31.92,31.89,31.89,8600.0,21.2184,21.2184,21.1984,21.1984,8600.0
2012-07-24 14:25:00,31.89,31.89,31.83,31.84,32200.0,21.1984,21.1984,21.1586,21.1652,32200.0
2012-07-24 14:30:00,31.84,31.87,31.81,31.87,17100.0,21.1652,21.1852,21.1453,21.1852,17100.0
2012-07-24 14:35:00,31.87,31.88,31.86,31.87,18700.0,21.1852,21.1918,21.1785,21.1852,18700.0
2012-07-24 14:40:00,31.87,31.87,31.84,31.85,10700.0,21.1852,21.1852,21.1652,21.1719,10700.0
2012-07-24 14:45:00,31.85,31.86,31.84,31.84,11700.0,21.1719,21.1785,21.1652,21.1652,11700.0
2012-07-24 14:50:00,31.85,31.85,31.82,31.82,11500.0,21.1719,21.1719,21.1519,21.1519,11500.0
2012-07-24 14:55:00,31.83,31.84,31.8,31.82,16900.0,21.1586,21.1652,21.1386,21.1519,16900.0
2012-07-24 15:00:00,31.83,31.83,31.79,31.8,36100.0,21.1586,21.1586,21.132,21.1386,36100.0
2012-07-24 15:05:00,31.8,31.82,31.75,31.76,33100.0,21.1386,21.1519,21.1054,21.112,33100.0
2012-07-24 15:10:00,31.76,31.8,31.75,31.77,16200.0,21.112,21.1386,21.1054,21.1187,16200.0
2012-07-24 15:15:00,31.77,31.79,31.76,31.77,26500.0,21.1187,21.132,21.112,21.1187,26500.0
2012-07-24 15:20:00,31.78,31.84,31.76,31.84,32800.0,21.1253,21.1652,21.112,21.1652,32800.0
2012-07-24 15:25:00,31.84,31.9,31.81,31.89,36900.0,21.1652,21.2051,21.1453,21.1984,36900.0
2012-07-24 15:30:00,31.89,31.9,31.85,31.9,30100.0,21.1984,21.2051,21.1719,21.2051,30100.0
2012-07-24 15:35:00,31.9,31.96,31.88,31.96,36700.0,21.2051,21.245,21.1918,21.245,36700.0
2012-07-24 15:40:00,31.95,31.97,31.91,31.93,44000.0,21.2383,21.2516,21.2117,21.225,44000.0
2012-07-24 15:45:00,31.92,31.93,31.87,31.89,50900.0,21.2184,21.225,21.1852,21.1984,50900.0
2012-07-24 15:50:00,31.9,32.0,31.88,31.98,153500.0,21.2051,21.2716,21.1918,21.2583,153500.0
2012-07-24 15:55:00,31.98,32.01,31.96,32.0,146700.0,21.2583,21.2782,21.245,21.2716,146700.0
2012-07-25 09:30:00,32.08,32.14,32.02,32.08,96700.0,21.3247,21.3646,21.2849,21.3247,96700.0
2012-07-25 09:35:00,32.08,32.17,32.08,32.16,49500.0,21.3247,21.3846,21.3247,21.3779,49500.0
2012-07-25 09:40:00,32.16,32.18,32.13,32.15,16100.0,21.3779,21.3912,21.358,21.3713,16100.0
2012-07-25 09:45:00,32.14,32.14,32.08,32.09,15400.0,21.3646,21.3646,21.3247,21.3314,15400.0
2012-07-25 09:50:00,32.09,32.09,32.07,32.08,10000.0,21.3314,21.3314,21.3181,21.3247,10000.0
2012-07-25 09:55:00,32.08,32.14,32.07,32.13,15600.0,21.3247,21.3646,21.3181,21.358,15600.0
2012-07-25 10:00:00,32.12,32.15,32.05,32.08,56400.0,21.3513,21.3713,21.3048,21.3247,56400.0
2012-07-25 10:05:00,32.07,32.11,32.05,32.08,13800.0,21.3181,21.3447,21.3048,21.3247,13800.0
2012-07-25 10:10:00,32.08,32.14,32.05,32.12,35300.0,21.3247,21.3646,21.3048,21.3513,35300.0
2012-07-25 10:15:00,32.12,32.17,32.1,32.15,15600.0,21.3513,21.3846,21.338,21.3713,15600.0
2012-07-25 10:20:00,32.14,32.16,32.07,32.09,21000.0,21.3646,21.3779,21.3181,21.3314,21000.0
2012-07-25 10:25:00,32.09,32.11,32.06,32.11,8500.0,21.3314,21.3447,21.3115,21.3447,8500.0
2012-07-25 10:30:00,32.11,32.11,32.07,32.09,18000.0,21.3447,21.3447,21.3181,21.3314,18000.0
2012-07-25 10:35:00,32.09,32.12,32.09,32.12,7400.0,21.3314,21.3513,21.3314,21.3513,7400.0
2012-07-25 10:40:00,32.11,32.14,32.11,32.13,18600.0,21.3447,21.3646,21.3447,21.358,18600.0
2012-07-25 10:45:00,32.13,32.13,32.07,32.07,6400.0,21.358,21.358,21.3181,21.3181,6400.0
2012-07-25 10:50:00,32.08,32.09,32.0,32.02,16300.0,21.3247,21.3314,21.2716,21.2849,16300.0
2012-07-25 10:55:00,32.02,32.02,31.94,31.95,21200.0,21.2849,21.2849,21.2317,21.2383,21200.0
2012-07-25 11:00:00,31.95,32.0,31.95,31.99,12300.0,21.2383,21.2716,21.2383,21.2649,12300.0
2012-07-25 11:05:00,31.99,32.01,31.97,32.0,16600.0,21.2649,21.2782,21.2516,21.2716,16600.0
2012-07-25 11:10:00,32.01,32.05,32.0,32.05,15000.0,21.2782,21.3048,21.2716,21.3048,15000.0
2012-07-25 11:15:00,32.05,32.07,32.02,32.02,19700.0,21.3048,21.3181,21.2849,21.2849,19700.0
2012-07-25 11:20:00,32.03,32.06,32.01,32.01,12800.0,21.2915,21.3115,21.2782,21.2782,12800.0
2012-07-25 11:25:00,32.0,32.02,32.0,32.01,5900.0,21.2716,21.2849,21.2716,21.2782,5900.0
2012-07-25 11:30:00,32.02,32.03,32.0,32.01,7700.0,21.2849,21.2915,21.2716,21.2782,7700.0
2012-07-25 11:35:00,32.02,32.04,32.01,32.03,9500.0,21.2849,21.2982,21.2782,21.2915,9500.0
2012-07-25 11:40:00,32.04,32.04,31.99,31.99,8400.0,21.2982,21.2982,21.2649,21.2649,8400.0
2012-07-25 11:45:00,31.99,31.99,31.96,31.96,6000.0,21.2649,21.2649,21.245,21.245,6000.0
2012-07-25 11:50:00,31.97,32.0,31.96,32.0,9600.0,21.2516,21.2716,21.245,21.2716,9600.0
2012-07-25 11:55:00,32.0,32.02,32.0,32.01,8300.0,21.2716,21.2849,21.2716,21.2782,8300.0
2012-07-25 12:00:00,32.01,32.04,32.01,32.04,8900.0,21.2782,21.2982,21.2782,21.2982,8900.0
2012-07-25 12:05:00,32.04,32.05,32.03,32.03,3500.0,21.2982,21.3048,21.2915,21.2915,3500.0
2012-07-25 12:10:00,32.03,32.05,31.99,31.99,17700.0,21.2915,21.3048,21.2649,21.2649,17700.0
2012-07-25 12:15:00,31.99,32.03,31.99,32.0,24000.0,21.2649,21.2915,21.2649,21.2716,24000.0
2012-07-25 12:20:00,32.0,32.02,32.0,32.02,4000.0,21.2716,21.2849,21.2716,21.2849,4000.0
2012-07-25 12:25:00,32.02,32.02,31.98,31.98,8300.0,21.2849,21.2849,21.2583,21.2583,8300.0
2012-07-25 12:30:00,31.97,32.01,31.97,32.0,13100.0,21.2516,21.2782,21.2516,21.2716,13100.0
2012-07-25 12:35:00,31.99,32.01,31.99,32.01,4700.0,21.2649,21.2782,21.2649,21.2782,4700.0
2012-07-25 12:40:00,32.01,32.01,32.0,32.0,11400.0,21.2782,21.2782,21.2716,21.2716,11400.0
2012-07-25 12:45:00,31.99,32.03,31.99,32.0,16200.0,21.2649,21.2915,21.2649,21.2716,16200.0
2012-07-25 12:50:00,32.0,32.01,31.99,32.0,4500.0,21.2716,21.2782,21.2649,21.2716,4500.0
2012-07-25 12:55:00,32.0,32.0,31.99,32.0,4700.0,21.2716,21.2716,21.2649,21.2716,4700.0
2012-07-25 13:00:00,32.0,32.03,31.99,32.0,13400.0,21.2716,21.2915,21.2649,21.2716,13400.0
2012-07-25 13:05:00,32.0,32.0,31.99,32.0,3500.0,21.2716,21.2716,21.2649,21.2716,3500.0
2012-07-25 13:10:00,32.0,32.04,32.0,32.03,11100.0,21.2716,21.2982,21.2716,21.2915,11100.0
2012-07-25 13:15:00,32.04,32.05,32.03,32.05,6300.0,21.2982,21.3048,21.2915,21.3048,6300.0
2012-07-25 13:20:00,32.05,32.09,32.05,32.07,10600.0,21.3048,21.3314,21.3048,21.3181,10600.0
2012-07-25 13:25:00,32.08,32.1,32.05,32.1,18800.0,21.3247,21.338,21.3048,21.338,18800.0
2012-07-25 13:30:00,32.1,32.11,32.08,32.11,12100.0,21.338,21.3447,21.3247,21.3447,12100.0
2012-07-25 13:35:00,32.11,32.16,32.11,32.14,15200.0,21.3447,21.3779,21.3447,21.3646,15200.0
2012-07-25 13:40:00,32.14,32.14,32.1,32.1,4200.0,21.3646,21.3646,21.338,21.338,4200.0
2012-07-25 13:45:00,32.1,32.11,32.05,32.05,8400.0,21.338,21.3447,21.3048,21.3048,8400.0
2012-07-25 13:50:00,32.05,32.1,32.05,32.1,7400.0,21.3048,21.338,21.3048,21.338,7400.0
2012-07-25 13:55:00,32.1,32.11,32.09,32.1,11400.0,21.338,21.3447,21.3314,21.338,11400.0
2012-07-25 14:00:00,32.11,32.11,32.04,32.04,12100.0,21.3447,21.3447,21.2982,21.2982,12100.0
2012-07-25 14:05:00,32.03,32.04,32.03,32.04,11000.0,21.2915,21.2982,21.2915,21.2982,11000.0
2012-07-25 14:10:00,32.04,32.06,32.03,32.06,8400.0,21.2982,21.3115,21.2915,21.3115,8400.0
2012-07-25 14:15:00,32.06,32.06,32.03,32.03,10200.0,21.3115,21.3115,21.2915,21.2915,10200.0
2012-07-25 14:20:00,32.03,32.09,32.03,32.09,8600.0,21.2915,21.3314,21.2915,21.3314,8600.0
2012-07-25 14:25:00,32.09,32.1,32.07,32.09,5900.0,21.3314,21.338,21.3181,21.3314,5900.0
2012-07-25 14:30:00,32.09,32.09,32.07,32.08,11700.0,21.3314,21.3314,21.3181,21.3247,11700.0
2012-07-25 14:35:00,32.09,32.12,32.08,32.08,12200.0,21.3314,21.3513,21.3247,21.3247,12200.0
2012-07-25 14:40:00,32.08,32.11,32.07,32.08,7500.0,21.3247,21.3447,21.3181,21.3247,7500.0
2012-07-25 14:45:00,32.08,32.09,32.07,32.08,13700.0,21.3247,21.3314,21.3181,21.3247,13700.0
2012-07-25 14:50:00,32.08,32.09,32.07,32.07,10900.0,21.3247,21.3314,21.3181,21.3181,10900.0
2012-07-25 14:55:00,32.07,32.08,32.06,32.07,9200.0,21.3181,21.3247,21.3115,21.3181,9200.0
2012-07-25 15:00:00,32.06,32.07,32.05,32.05,13300.0,21.3115,21.3181,21.3048,21.3048,13300.0
2012-07-25 15:05:00,32.05,32.07,32.05,32.07,15400.0,21.3048,21.3181,21.3048,21.3181,15400.0
2012-07-25 15:10:00,32.07,32.07,32.02,32.02,24400.0,21.3181,21.3181,21.2849,21.2849,24400.0
2012-07-25 15:15:00,32.02,32.03,32.0,32.01,15600.0,21.2849,21.2915,21.2716,21.2782,15600.0
2012-07-25 15:20:00,32.0,32.01,31.97,31.99,17500.0,21.2716,21.2782,21.2516,21.2649,17500.0
2012-07-25 15:25:00,32.0,32.02,31.98,32.02,18500.0,21.2716,21.2849,21.2583,21.2849,18500.0
2012-07-25 15:30:00,32.01,32.02,31.97,31.98,23000.0,21.2782,21.2849,21.2516,21.2583,23000.0
2012-07-25 15:35:00,31.99,32.02,31.99,32.01,14400.0,21.2649,21.2849,21.2649,21.2782,14400.0
2012-07-25 15:40:00,32.02,32.03,31.96,31.99,42500.0,21.2849,21.2915,21.245,21.2649,42500.0
2012-07-25 15:45:00,31.98,32.02,31.96,32.01,35200.0,21.2583,21.2849,21.245,21.2782,35200.0
2012-07-25 15:50:00,32.01,32.01,31.97,31.98,35100.0,21.2782,21.2782,21.2516,21.2583,35100.0
2012-07-25 15:55:00,31.98,32.02,31.97,32.01,73500.0,21.2583,21.2849,21.2516,21.2782,73500.0
2012-07-26 09:30:00,32.51,32.67,32.47,32.59,81800.0,21.6106,21.7169,21.584,21.6638,81800.0
2012-07-26 09:35:00,32.62,32.66,32.59,32.65,22100.0,21.6837,21.7103,21.6638,21.7036,22100.0
2012-07-26 09:40:00,32.65,32.75,32.63,32.74,25200.0,21.7036,21.7701,21.6904,21.7635,25200.0
2012-07-26 09:45:00,32.74,32.74,32.67,32.73,32900.0,21.7635,21.7635,21.7169,21.7568,32900.0
2012-07-26 09:50:00,32.73,32.8,32.72,32.79,35200.0,21.7568,21.8034,21.7502,21.7967,35200.0
2012-07-26 09:55:00,32.79,32.79,32.77,32.79,21700.0,21.7967,21.7967,21.7834,21.7967,21700.0
2012-07-26 10:00:00,32.78,32.79,32.69,32.75,71600.0,21.7901,21.7967,21.7302,21.7701,71600.0
2012-07-26 10:05:00,32.75,32.77,32.73,32.76,53000.0,21.7701,21.7834,21.7568,21.7768,53000.0
2012-07-26 10:10:00,32.75,32.79,32.73,32.73,34400.0,21.7701,21.7967,21.7568,21.7568,34400.0
2012-07-26 10:15:00,32.73,32.75,32.66,32.66,32700.0,21.7568,21.7701,21.7103,21.7103,32700.0
2012-07-26 10:20:00,32.66,32.71,32.65,32.69,14900.0,21.7103,21.7435,21.7036,21.7302,14900.0
2012-07-26 10:25:00,32.7,32.7,32.65,32.66,38500.0,21.7369,21.7369,21.7036,21.7103,38500.0
2012-07-26 10:30:00,32.66,32.69,32.64,32.64,15500.0,21.7103,21.7302,21.697,21.697,15500.0
2012-07-26 10:35:00,32.64,32.64,32.59,32.61,16600.0,21.697,21.697,21.6638,21.6771,16600.0
2012-07-26 10:40:00,32.61,32.62,32.55,32.57,19700.0,21.6771,21.6837,21.6372,21.6505,19700.0
2012-07-26 10:45:00,32.57,32.57,32.53,32.53,14400.0,21.6505,21.6505,21.6239,21.6239,14400.0
2012-07-26 10:50:00,32.54,32.54,32.48,32.49,20500.0,21.6305,21.6305,21.5906,21.5973,20500.0
2012-07-26 10:55:00,32.5,32.51,32.47,32.51,9200.0,21.6039,21.6106,21.584,21.6106,9200.0
2012-07-26 11:00:00,32.52,32.52,32.49,32.5,20000.0,21.6172,21.6172,21.5973,21.6039,20000.0
2012-07-26 11:05:00,32.5,32.5,32.41,32.45,15000.0,21.6039,21.6039,21.5441,21.5707,15000.0
2012-07-26 11:10:00,32.45,32.51,32.45,32.48,17000.0,21.5707,21.6106,21.5707,21.5906,17000.0
2012-07-26 11:15:00,32.48,32.51,32.48,32.51,6200.0,21.5906,21.6106,21.5906,21.6106,6200.0
2012-07-26 11:20:00,32.51,32.51,32.46,32.47,13200.0,21.6106,21.6106,21.5773,21.584,13200.0
2012-07-26 11:25:00,32.47,32.5,32.43,32.49,19700.0,21.584,21.6039,21.5574,21.5973,19700.0
2012-07-26 11:30:00,32.5,32.51,32.48,32.49,13800.0,21.6039,21.6106,21.5906,21.5973,13800.0
2012-07-26 11:35:00,32.5,32.5,32.46,32.48,12000.0,21.6039,21.6039,21.5773,21.5906,12000.0
2012-07-26 11:40:00,32.48,32.48,32.42,32.43,53300.0,21.5906,21.5906,21.5508,21.5574,53300.0
2012-07-26 11:45:00,32.44,32.44,32.36,32.42,50900.0,21.5641,21.5641,21.5109,21.5508,50900.0
2012-07-26 11:50:00,32.42,32.42,32.39,32.4,15100.0,21.5508,21.5508,21.5308,21.5375,15100.0
2012-07-26 11:55:00,32.39,32.43,32.38,32.41,22200.0,21.5308,21.5574,21.5242,21.5441,22200.0
2012-07-26 12:00:00,32.4,32.4,32.34,32.35,17000.0,21.5375,21.5375,21.4976,21.5042,17000.0
2012-07-26 12:05:00,32.33,32.37,32.31,32.37,9600.0,21.4909,21.5175,21.4776,21.5175,9600.0
2012-07-26 12:10:00,32.37,32.42,32.37,32.42,17200.0,21.5175,21.5508,21.5175,21.5508,17200.0
2012-07-26 12:15:00,32.42,32.43,32.39,32.4,13100.0,21.5508,21.5574,21.5308,21.5375,13100.0
2012-07-26 12:20:00,32.4,32.43,32.39,32.41,11400.0,21.5375,21.5574,21.5308,21.5441,11400.0
2012-07-26 12:25:00,32.41,32.43,32.4,32.43,4100.0,21.5441,21.5574,21.5375,21.5574,4100.0
2012-07-26 12:30:00,32.43,32.43,32.4,32.43,10100.0,21.5574,21.5574,21.5375,21.5574,10100.0
2012-07-26 12:35:00,32.42,32.43,32.4,32.43,9100.0,21.5508,21.5574,21.5375,21.5574,9100.0
2012-07-26 12:40:00,32.43,32.44,32.43,32.43,6200.0,21.5574,21.5641,21.5574,21.5574,6200.0
2012-07-26 12:45:00,32.43,32.43,32.42,32.43,3700.0,21.5574,21.5574,21.5508,21.5574,3700.0
2012-07-26 12:50:00,32.43,32.43,32.4,32.43,7400.0,21.5574,21.5574,21.5375,21.5574,7400.0
2012-07-26 12:55:00,32.42,32.47,32.42,32.45,25900.0,21.5508,21.584,21.5508,21.5707,25900.0
2012-07-26 13:00:00,32.46,32.5,32.46,32.48,18000.0,21.5773,21.6039,21.5773,21.5906,18000.0
2012-07-26 13:05:00,32.49,32.5,32.48,32.49,6900.0,21.5973,21.6039,21.5906,21.5973,6900.0
2012-07-26 13:10:00,32.48,32.49,32.47,32.48,6800.0,21.5906,21.5973,21.584,21.5906,6800.0
2012-07-26 13:15:00,32.48,32.5,32.46,32.46,8200.0,21.5906,21.6039,21.5773,21.5773,8200.0
2012-07-26 13:20:00,32.46,32.5,32.46,32.5,9700.0,21.5773,21.6039,21.5773,21.6039,9700.0
2012-07-26 13:25:00,32.5,32.55,32.5,32.52,24300.0,21.6039,21.6372,21.6039,21.6172,24300.0
2012-07-26 13:30:00,32.51,32.54,32.5,32.5,19400.0,21.6106,21.6305,21.6039,21.6039,19400.0
2012-07-26 13:35:00,32.5,32.54,32.5,32.52,7100.0,21.6039,21.6305,21.6039,21.6172,7100.0
2012-07-26 13:40:00,32.53,32.55,32.53,32.54,10500.0,21.6239,21.6372,21.6239,21.6305,10500.0
2012-07-26 13:45:00,32.54,32.55,32.54,32.55,2400.0,21.6305,21.6372,21.6305,21.6372,2400.0
2012-07-26 13:50:00,32.54,32.54,32.49,32.51,19500.0,21.6305,21.6305,21.5973,21.6106,19500.0
2012-07-26 13:55:00,32.5,32.52,32.5,32.5,6600.0,21.6039,21.6172,21.6039,21.6039,6600.0
2012-07-26 14:00:00,32.49,32.52,32.49,32.52,6100.0,21.5973,21.6172,21.5973,21.6172,6100.0
2012-07-26 14:05:00,32.52,32.53,32.49,32.5,13300.0,21.6172,21.6239,21.5973,21.6039,13300.0
2012-07-26 14:10:00,32.5,32.5,32.46,32.46,13300.0,21.6039,21.6039,21.5773,21.5773,13300.0
2012-07-26 14:15:00,32.46,32.48,32.46,32.48,6500.0,21.5773,21.5906,21.5773,21.5906,6500.0
2012-07-26 14:20:00,32.47,32.49,32.47,32.49,10100.0,21.584,21.5973,21.584,21.5973,10100.0
2012-07-26 14:25:00,32.49,32.5,32.48,32.5,7100.0,21.5973,21.6039,21.5906,21.6039,7100.0
2012-07-26 14:30:00,32.5,32.5,32.48,32.49,11600.0,21.6039,21.6039,21.5906,21.5973,11600.0
2012-07-26 14:35:00,32.49,32.5,32.49,32.5,6300.0,21.5973,21.6039,21.5973,21.6039,6300.0
2012-07-26 14:40:00,32.5,32.5,32.49,32.5,6800.0,21.6039,21.6039,21.5973,21.6039,6800.0
2012-07-26 14:45:00,32.5,32.56,32.5,32.56,55900.0,21.6039,21.6438,21.6039,21.6438,55900.0
2012-07-26 14:50:00,32.56,32.61,32.55,32.61,23700.0,21.6438,21.6771,21.6372,21.6771,23700.0
2012-07-26 14:55:00,32.61,32.62,32.59,32.6,16900.0,21.6771,21.6837,21.6638,21.6704,16900.0
2012-07-26 15:00:00,32.59,32.6,32.58,32.59,17100.0,21.6638,21.6704,21.6571,21.6638,17100.0
2012-07-26 15:05:00,32.58,32.58,32.56,32.56,14500.0,21.6571,21.6571,21.6438,21.6438,14500.0
2012-07-26 15:10:00,32.56,32.59,32.56,32.57,23300.0,21.6438,21.6638,21.6438,21.6505,23300.0
2012-07-26 15:15:00,32.56,32.57,32.56,32.57,11600.0,21.6438,21.6505,21.6438,21.6505,11600.0
2012-07-26 15:20:00,32.57,32.57,32.52,32.54,23700.0,21.6505,21.6505,21.6172,21.6305,23700.0
2012-07-26 15:25:00,32.54,32.58,32.54,32.57,27800.0,21.6305,21.6571,21.6305,21.6505,27800.0
2012-07-26 15:30:00,32.57,32.59,32.55,32.58,33100.0,21.6505,21.6638,21.6372,21.6571,33100.0
2012-07-26 15:35:00,32.58,32.6,32.57,32.59,35900.0,21.6571,21.6704,21.6505,21.6638,35900.0
2012-07-26 15:40:00,32.59,32.63,32.59,32.61,45300.0,21.6638,21.6904,21.6638,21.6771,45300.0
2012-07-26 15:45:00,32.61,32.64,32.58,32.58,33000.0,21.6771,21.697,21.6571,21.6571,33000.0
2012-07-26 15:50:00,32.59,32.59,32.57,32.59,32000.0,21.6638,21.6638,21.6505,21.6638,32000.0
2012-07-26 15:55:00,32.59,32.61,32.53,32.54,138600.0,21.6638,21.6771,21.6239,21.6305,138600.0
2012-07-27 09:30:00,32.75,32.84,32.68,32.78,47800.0,21.7701,21.8299,21.7236,21.7901,47800.0
2012-07-27 09:35:00,32.78,32.81,32.74,32.74,8200.0,21.7901,21.81,21.7635,21.7635,8200.0
2012-07-27 09:40:00,32.76,32.76,32.67,32.67,22800.0,21.7768,21.7768,21.7169,21.7169,22800.0
2012-07-27 09:45:00,32.67,32.72,32.66,32.72,14900.0,21.7169,21.7502,21.7103,21.7502,14900.0
2012-07-27 09:50:00,32.73,32.82,32.73,32.76,17200.0,21.7568,21.8167,21.7568,21.7768,17200.0
2012-07-27 09:55:00,32.78,32.85,32.77,32.84,18000.0,21.7901,21.8366,21.7834,21.8299,18000.0
2012-07-27 10:00:00,32.85,32.9,32.84,32.89,28700.0,21.8366,21.8698,21.8299,21.8632,28700.0
2012-07-27 10:05:00,32.9,32.9,32.86,32.86,29000.0,21.8698,21.8698,21.8432,21.8432,29000.0
2012-07-27 10:10:00,32.86,32.87,32.84,32.86,21800.0,21.8432,21.8499,21.8299,21.8432,21800.0
2012-07-27 10:15:00,32.87,32.87,32.83,32.87,24800.0,21.8499,21.8499,21.8233,21.8499,24800.0
2012-07-27 10:20:00,32.87,32.89,32.85,32.85,13500.0,21.8499,21.8632,21.8366,21.8366,13500.0
2012-07-27 10:25:00,32.86,32.89,32.86,32.86,36600.0,21.8432,21.8632,21.8432,21.8432,36600.0
2012-07-27 10:30:00,32.86,32.89,32.86,32.89,37200.0,21.8432,21.8632,21.8432,21.8632,37200.0
2012-07-27 10:35:00,32.89,32.89,32.86,32.86,12000.0,21.8632,21.8632,21.8432,21.8432,12000.0
2012-07-27 10:40:00,32.87,32.87,32.84,32.86,18500.0,21.8499,21.8499,21.8299,21.8432,18500.0
2012-07-27 10:45:00,32.87,32.9,32.86,32.87,13000.0,21.8499,21.8698,21.8432,21.8499,13000.0
2012-07-27 10:50:00,32.86,32.88,32.84,32.84,16800.0,21.8432,21.8565,21.8299,21.8299,16800.0
2012-07-27 10:55:00,32.85,32.9,32.84,32.88,44700.0,21.8366,21.8698,21.8299,21.8565,44700.0
2012-07-27 11:00:00,32.89,32.89,32.88,32.89,20000.0,21.8632,21.8632,21.8565,21.8632,20000.0
2012-07-27 11:05:00,32.88,32.9,32.87,32.88,16300.0,21.8565,21.8698,21.8499,21.8565,16300.0
2012-07-27 11:10:00,32.88,32.88,32.85,32.87,16600.0,21.8565,21.8565,21.8366,21.8499,16600.0
2012-07-27 11:15:00,32.86,32.9,32.86,32.9,22300.0,21.8432,21.8698,21.8432,21.8698,22300.0
2012-07-27 11:20:00,32.9,32.9,32.88,32.89,20800.0,21.8698,21.8698,21.8565,21.8632,20800.0
2012-07-27 11:25:00,32.89,32.89,32.87,32.87,8500.0,21.8632,21.8632,21.8499,21.8499,8500.0
2012-07-27 11:30:00,32.86,32.9,32.86,32.89,14600.0,21.8432,21.8698,21.8432,21.8632,14600.0
2012-07-27 11:35:00,32.89,32.89,32.86,32.86,11900.0,21.8632,21.8632,21.8432,21.8432,11900.0
2012-07-27 11:40:00,32.86,32.88,32.86,32.87,11200.0,21.8432,21.8565,21.8432,21.8499,11200.0
2012-07-27 11:45:00,32.86,32.88,32.86,32.87,5100.0,21.8432,21.8565,21.8432,21.8499,5100.0
2012-07-27 11:50:00,32.88,32.89,32.87,32.89,11800.0,21.8565,21.8632,21.8499,21.8632,11800.0
2012-07-27 11:55:00,32.89,32.9,32.89,32.9,6900.0,21.8632,21.8698,21.8632,21.8698,6900.0
2012-07-27 12:00:00,32.89,32.9,32.88,32.89,12400.0,21.8632,21.8698,21.8565,21.8632,12400.0
2012-07-27 12:05:00,32.89,32.9,32.87,32.87,6800.0,21.8632,21.8698,21.8499,21.8499,6800.0
2012-07-27 12:10:00,32.88,32.9,32.87,32.89,8900.0,21.8565,21.8698,21.8499,21.8632,8900.0
2012-07-27 12:15:00,32.89,32.9,32.86,32.87,15200.0,21.8632,21.8698,21.8432,21.8499,15200.0
2012-07-27 12:20:00,32.88,32.9,32.88,32.89,8700.0,21.8565,21.8698,21.8565,21.8632,8700.0
2012-07-27 12:25:00,32.9,32.94,32.89,32.94,37900.0,21.8698,21.8964,21.8632,21.8964,37900.0
2012-07-27 12:30:00,32.95,32.99,32.95,32.97,24700.0,21.9031,21.9297,21.9031,21.9164,24700.0
2012-07-27 12:35:00,32.97,32.97,32.94,32.94,7400.0,21.9164,21.9164,21.8964,21.8964,7400.0
2012-07-27 12:40:00,32.95,32.95,32.94,32.94,1700.0,21.9031,21.9031,21.8964,21.8964,1700.0
2012-07-27 12:45:00,32.95,32.95,32.93,32.93,5800.0,21.9031,21.9031,21.8898,21.8898,5800.0
2012-07-27 12:50:00,32.94,32.95,32.94,32.94,7800.0,21.8964,21.9031,21.8964,21.8964,7800.0
2012-07-27 12:55:00,32.94,32.96,32.94,32.96,10300.0,21.8964,21.9097,21.8964,21.9097,10300.0
2012-07-27 13:00:00,32.96,32.99,32.96,32.99,12700.0,21.9097,21.9297,21.9097,21.9297,12700.0
2012-07-27 13:05:00,32.98,32.99,32.97,32.97,7000.0,21.923,21.9297,21.9164,21.9164,7000.0
2012-07-27 13:10:00,32.97,32.98,32.95,32.95,10400.0,21.9164,21.923,21.9031,21.9031,10400.0
2012-07-27 13:15:00,32.95,32.98,32.95,32.97,13900.0,21.9031,21.923,21.9031,21.9164,13900.0
2012-07-27 13:20:00,32.97,32.97,32.95,32.96,8000.0,21.9164,21.9164,21.9031,21.9097,8000.0
2012-07-27 13:25:00,32.96,33.07,32.96,33.07,91300.0,21.9097,21.9828,21.9097,21.9828,91300.0
2012-07-27 13:30:00,33.08,33.13,33.07,33.07,51100.0,21.9895,22.0227,21.9828,21.9828,51100.0
2012-07-27 13:35:00,33.07,33.2,33.07,33.15,55400.0,21.9828,22.0693,21.9828,22.036,55400.0
2012-07-27 13:40:00,33.16,33.16,33.1,33.12,72700.0,22.0427,22.0427,22.0028,22.0161,72700.0
2012-07-27 13:45:00,33.11,33.11,33.07,33.1,72400.0,22.0094,22.0094,21.9828,22.0028,72400.0
2012-07-27 13:50:00,33.1,33.12,33.09,33.11,43600.0,22.0028,22.0161,21.9961,22.0094,43600.0
2012-07-27 13:55:00,33.11,33.12,33.09,33.1,11000.0,22.0094,22.0161,21.9961,22.0028,11000.0
2012-07-27 14:00:00,33.1,33.11,33.08,33.1,29200.0,22.0028,22.0094,21.9895,22.0028,29200.0
2012-07-27 14:05:00,33.11,33.11,33.06,33.08,45000.0,22.0094,22.0094,21.9762,21.9895,45000.0
2012-07-27 14:10:00,33.07,33.07,33.01,33.02,22000.0,21.9828,21.9828,21.943,21.9496,22000.0
2012-07-27 14:15:00,33.01,33.05,33.01,33.03,22300.0,21.943,21.9695,21.943,21.9562,22300.0
2012-07-27 14:20:00,33.02,33.04,32.99,33.03,79000.0,21.9496,21.9629,21.9297,21.9562,79000.0
2012-07-27 14:25:00,33.02,33.05,33.02,33.05,20800.0,21.9496,21.9695,21.9496,21.9695,20800.0
2012-07-27 14:30:00,33.05,33.08,33.04,33.08,30800.0,21.9695,21.9895,21.9629,21.9895,30800.0
2012-07-27 14:35:00,33.07,33.08,33.04,33.05,34400.0,21.9828,21.9895,21.9629,21.9695,34400.0
2012-07-27 14:40:00,33.05,33.08,33.04,33.06,21700.0,21.9695,21.9895,21.9629,21.9762,21700.0
2012-07-27 14:45:00,33.06,33.07,33.05,33.06,13700.0,21.9762,21.9828,21.9695,21.9762,13700.0
2012-07-27 14:50:00,33.07,33.09,33.06,33.09,14500.0,21.9828,21.9961,21.9762,21.9961,14500.0
2012-07-27 14:55:00,33.09,33.12,33.08,33.11,31000.0,21.9961,22.0161,21.9895,22.0094,31000.0
2012-07-27 15:00:00,33.11,33.14,33.1,33.13,22400.0,22.0094,22.0294,22.0028,22.0227,22400.0
2012-07-27 15:05:00,33.13,33.17,33.12,33.16,30300.0,22.0227,22.0493,22.0161,22.0427,30300.0
2012-07-27 15:10:00,33.17,33.18,33.15,33.18,35100.0,22.0493,22.056,22.036,22.056,35100.0
2012-07-27 15:15:00,33.19,33.2,33.14,33.15,42300.0,22.0626,22.0693,22.0294,22.036,42300.0
2012-07-27 15:20:00,33.14,33.15,33.11,33.13,51300.0,22.0294,22.036,22.0094,22.0227,51300.0
2012-07-27 15:25:00,33.13,33.15,33.12,33.14,19900.0,22.0227,22.036,22.0161,22.0294,19900.0
2012-07-27 15:30:00,33.15,33.17,33.14,33.15,35400.0,22.036,22.0493,22.0294,22.036,35400.0
2012-07-27 15:35:00,33.15,33.16,33.1,33.12,43300.0,22.036,22.0427,22.0028,22.0161,43300.0
2012-07-27 15:40:00,33.12,33.15,33.1,33.12,46500.0,22.0161,22.036,22.0028,22.0161,46500.0
2012-07-27 15:45:00,33.13,33.15,33.11,33.13,66400.0,22.0227,22.036,22.0094,22.0227,66400.0
2012-07-27 15:50:00,33.12,33.14,33.05,33.07,117800.0,22.0161,22.0294,21.9695,21.9828,117800.0
2012-07-27 15:55:00,33.07,33.09,33.03,33.09,179400.0,21.9828,21.9961,21.9562,21.9961,179400.0
2012-07-30 09:30:00,32.77,32.84,32.7,32.77,62800.0,21.9954,22.0424,21.9484,21.9954,62800.0
2012-07-30 09:35:00,32.79,32.84,32.78,32.84,17700.0,22.0088,22.0424,22.0021,22.0424,17700.0
2012-07-30 09:40:00,32.84,32.84,32.79,32.81,17400.0,22.0424,22.0424,22.0088,22.0223,17400.0
2012-07-30 09:45:00,32.81,32.81,32.76,32.8,27600.0,22.0223,22.0223,21.9887,22.0156,27600.0
2012-07-30 09:50:00,32.8,32.81,32.75,32.77,38000.0,22.0156,22.0223,21.982,21.9954,38000.0
2012-07-30 09:55:00,32.77,32.82,32.76,32.8,33200.0,21.9954,22.029,21.9887,22.0156,33200.0
2012-07-30 10:00:00,32.81,32.85,32.8,32.81,86400.0,22.0223,22.0491,22.0156,22.0223,86400.0
2012-07-30 10:05:00,32.82,32.85,32.81,32.81,41200.0,22.029,22.0491,22.0223,22.0223,41200.0
2012-07-30 10:10:00,32.81,32.87,32.81,32.85,27100.0,22.0223,22.0625,22.0223,22.0491,27100.0
2012-07-30 10:15:00,32.85,32.9,32.82,32.85,52400.0,22.0491,22.0827,22.029,22.0491,52400.0
2012-07-30 10:20:00,32.85,32.94,32.83,32.93,45400.0,22.0491,22.1095,22.0357,22.1028,45400.0
2012-07-30 10:25:00,32.93,33.0,32.93,33.0,52800.0,22.1028,22.1498,22.1028,22.1498,52800.0
2012-07-30 10:30:00,33.0,33.0,32.9,32.91,31400.0,22.1498,22.1498,22.0827,22.0894,31400.0
2012-07-30 10:35:00,32.91,32.94,32.9,32.9,36300.0,22.0894,22.1095,22.0827,22.0827,36300.0
2012-07-30 10:40:00,32.9,32.91,32.89,32.9,15100.0,22.0827,22.0894,22.076,22.0827,15100.0
2012-07-30 10:45:00,32.9,32.93,32.89,32.9,23200.0,22.0827,22.1028,22.076,22.0827,23200.0
2012-07-30 10:50:00,32.9,32.92,32.88,32.91,31200.0,22.0827,22.0961,22.0693,22.0894,31200.0
2012-07-30 10:55:00,32.91,32.91,32.83,32.84,37700.0,22.0894,22.0894,22.0357,22.0424,37700.0
2012-07-30 11:00:00,32.84,32.86,32.83,32.86,30200.0,22.0424,22.0558,22.0357,22.0558,30200.0
2012-07-30 11:05:00,32.86,32.88,32.84,32.87,29000.0,22.0558,22.0693,22.0424,22.0625,29000.0
2012-07-30 11:10:00,32.87,32.9,32.86,32.89,25800.0,22.0625,22.0827,22.0558,22.076,25800.0
2012-07-30 11:15:00,32.88,32.88,32.8,32.8,27100.0,22.0693,22.0693,22.0156,22.0156,27100.0
2012-07-30 11:20:00,32.79,32.79,32.74,32.77,28700.0,22.0088,22.0088,21.9753,21.9954,28700.0
2012-07-30 11:25:00,32.77,32.82,32.77,32.81,18000.0,21.9954,22.029,21.9954,22.0223,18000.0
2012-07-30 11:30:00,32.8,32.83,32.79,32.79,21000.0,22.0156,22.0357,22.0088,22.0088,21000.0
2012-07-30 11:35:00,32.78,32.8,32.77,32.78,19700.0,22.0021,22.0156,21.9954,22.0021,19700.0
2012-07-30 11:40:00,32.8,32.8,32.75,32.77,28200.0,22.0156,22.0156,21.982,21.9954,28200.0
2012-07-30 11:45:00,32.78,32.81,32.78,32.78,12500.0,22.0021,22.0223,22.0021,22.0021,12500.0
2012-07-30 11:50:00,32.78,32.79,32.76,32.76,12300.0,22.0021,22.0088,21.9887,21.9887,12300.0
2012-07-30 11:55:00,32.76,32.77,32.75,32.77,7100.0,21.9887,21.9954,21.982,21.9954,7100.0
2012-07-30 12:00:00,32.76,32.77,32.73,32.76,20800.0,21.9887,21.9954,21.9686,21.9887,20800.0
2012-07-30 12:05:00,32.75,32.75,32.71,32.74,22000.0,21.982,21.982,21.9551,21.9753,22000.0
2012-07-30 12:10:00,32.74,32.76,32.73,32.76,7700.0,21.9753,21.9887,21.9686,21.9887,7700.0
2012-07-30 12:15:00,32.76,32.76,32.7,32.71,27700.0,21.9887,21.9887,21.9484,21.9551,27700.0
2012-07-30 12:20:00,32.71,32.72,32.69,32.69,19100.0,21.9551,21.9619,21.9417,21.9417,19100.0
2012-07-30 12:25:00,32.69,32.72,32.69,32.72,14800.0,21.9417,21.9619,21.9417,21.9619,14800.0
2012-07-30 12:30:00,32.72,32.73,32.69,32.69,9600.0,21.9619,21.9686,21.9417,21.9417,9600.0
2012-07-30 12:35:00,32.69,32.7,32.68,32.68,9100.0,21.9417,21.9484,21.935,21.935,9100.0
2012-07-30 12:40:00,32.68,32.72,32.67,32.7,34600.0,21.935,21.9619,21.9283,21.9484,34600.0
2012-07-30 12:45:00,32.71,32.74,32.7,32.72,12600.0,21.9551,21.9753,21.9484,21.9619,12600.0
2012-07-30 12:50:00,32.72,32.72,32.71,32.72,19100.0,21.9619,21.9619,21.9551,21.9619,19100.0
2012-07-30 12:55:00,32.72,32.72,32.68,32.7,43300.0,21.9619,21.9619,21.935,21.9484,43300.0
2012-07-30 13:00:00,32.69,32.71,32.68,32.71,11100.0,21.9417,21.9551,21.935,21.9551,11100.0
2012-07-30 13:05:00,32.7,32.76,32.7,32.75,13700.0,21.9484,21.9887,21.9484,21.982,13700.0
2012-07-30 13:10:00,32.76,32.77,32.74,32.74,13600.0,21.9887,21.9954,21.9753,21.9753,13600.0
2012-07-30 13:15:00,32.74,32.76,32.73,32.76,13800.0,21.9753,21.9887,21.9686,21.9887,13800.0
2012-07-30 13:20:00,32.75,32.79,32.75,32.79,24300.0,21.982,22.0088,21.982,22.0088,24300.0
2012-07-30 13:25:00,32.78,32.81,32.75,32.76,32300.0,22.0021,22.0223,21.982,21.9887,32300.0
2012-07-30 13:30:00,32.76,32.8,32.76,32.8,11000.0,21.9887,22.0156,21.9887,22.0156,11000.0
2012-07-30 13:35:00,32.8,32.8,32.76,32.76,16000.0,22.0156,22.0156,21.9887,21.9887,16000.0
2012-07-30 13:40:00,32.77,32.77,32.72,32.72,13900.0,21.9954,21.9954,21.9619,21.9619,13900.0
2012-07-30 13:45:00,32.73,32.73,32.71,32.72,9000.0,21.9686,21.9686,21.9551,21.9619,9000.0
2012-07-30 13:50:00,32.72,32.76,32.72,32.74,31100.0,21.9619,21.9887,21.9619,21.9753,31100.0
2012-07-30 13:55:00,32.74,32.76,32.74,32.74,25300.0,21.9753,21.9887,21.9753,21.9753,25300.0
2012-07-30 14:00:00,32.73,32.75,32.7,32.75,17000.0,21.9686,21.982,21.9484,21.982,17000.0
2012-07-30 14:05:00,32.74,32.75,32.73,32.75,17100.0,21.9753,21.982,21.9686,21.982,17100.0
2012-07-30 14:10:00,32.75,32.8,32.74,32.79,20000.0,21.982,22.0156,21.9753,22.0088,20000.0
2012-07-30 14:15:00,32.8,32.82,32.79,32.81,17300.0,22.0156,22.029,22.0088,22.0223,17300.0
2012-07-30 14:20:00,32.82,32.83,32.78,32.79,30800.0,22.029,22.0357,22.0021,22.0088,30800.0
2012-07-30 14:25:00,32.79,32.82,32.78,32.82,24700.0,22.0088,22.029,22.0021,22.029,24700.0
2012-07-30 14:30:00,32.82,32.82,32.79,32.8,80500.0,22.029,22.029,22.0088,22.0156,80500.0
2012-07-30 14:35:00,32.8,32.83,32.79,32.83,46000.0,22.0156,22.0357,22.0088,22.0357,46000.0
2012-07-30 14:40:00,32.83,32.87,32.83,32.85,56100.0,22.0357,22.0625,22.0357,22.0491,56100.0
2012-07-30 14:45:00,32.85,32.86,32.83,32.84,13200.0,22.0491,22.0558,22.0357,22.0424,13200.0
2012-07-30 14:50:00,32.84,32.84,32.8,32.8,13500.0,22.0424,22.0424,22.0156,22.0156,13500.0
2012-07-30 14:55:00,32.81,32.83,32.8,32.81,22600.0,22.0223,22.0357,22.0156,22.0223,22600.0
2012-07-30 15:00:00,32.82,32.85,32.81,32.84,23500.0,22.029,22.0491,22.0223,22.0424,23500.0
2012-07-30 15:05:00,32.83,32.83,32.8,32.8,55600.0,22.0357,22.0357,22.0156,22.0156,55600.0
2012-07-30 15:10:00,32.81,32.81,32.78,32.78,26100.0,22.0223,22.0223,22.0021,22.0021,26100.0
2012-07-30 15:15:00,32.78,32.83,32.78,32.83,29800.0,22.0021,22.0357,22.0021,22.0357,29800.0
2012-07-30 15:20:00,32.83,32.87,32.81,32.85,37100.0,22.0357,22.0625,22.0223,22.0491,37100.0
2012-07-30 15:25:00,32.85,32.89,32.84,32.89,24900.0,22.0491,22.076,22.0424,22.076,24900.0
2012-07-30 15:30:00,32.89,32.91,32.85,32.85,52300.0,22.076,22.0894,22.0491,22.0491,52300.0
2012-07-30 15:35:00,32.85,32.86,32.8,32.83,93400.0,22.0491,22.0558,22.0156,22.0357,93400.0
2012-07-30 15:40:00,32.84,32.87,32.82,32.87,47800.0,22.0424,22.0625,22.029,22.0625,47800.0
2012-07-30 15:45:00,32.87,32.89,32.84,32.87,49300.0,22.0625,22.076,22.0424,22.0625,49300.0
2012-07-30 15:50:00,32.88,32.88,32.84,32.87,72500.0,22.0693,22.0693,22.0424,22.0625,72500.0
2012-07-30 15:55:00,32.87,32.89,32.86,32.89,123500.0,22.0625,22.076,22.0558,22.076,123500.0
2012-07-31 09:30:00,32.88,32.89,32.76,32.85,34800.0,22.0693,22.076,21.9887,22.0491,34800.0
2012-07-31 09:35:00,32.85,32.88,32.84,32.87,21400.0,22.0491,22.0693,22.0424,22.0625,21400.0
2012-07-31 09:40:00,32.88,32.94,32.88,32.91,14300.0,22.0693,22.1095,22.0693,22.0894,14300.0
2012-07-31 09:45:00,32.91,32.92,32.86,32.92,23300.0,22.0894,22.0961,22.0558,22.0961,23300.0
2012-07-31 09:50:00,32.9,32.9,32.85,32.86,20800.0,22.0827,22.0827,22.0491,22.0558,20800.0
2012-07-31 09:55:00,32.85,32.85,32.8,32.83,16800.0,22.0491,22.0491,22.0156,22.0357,16800.0
2012-07-31 10:00:00,32.85,32.9,32.75,32.78,40000.0,22.0491,22.0827,21.982,22.0021,40000.0
2012-07-31 10:05:00,32.79,32.79,32.74,32.77,9800.0,22.0088,22.0088,21.9753,21.9954,9800.0
2012-07-31 10:10:00,32.75,32.83,32.75,32.82,16300.0,21.982,22.0357,21.982,22.029,16300.0
2012-07-31 10:15:00,32.82,32.88,32.82,32.84,29500.0,22.029,22.0693,22.029,22.0424,29500.0
2012-07-31 10:20:00,32.84,32.86,32.82,32.86,29600.0,22.0424,22.0558,22.029,22.0558,29600.0
2012-07-31 10:25:00,32.85,32.86,32.82,32.82,13100.0,22.0491,22.0558,22.029,22.029,13100.0
2012-07-31 10:30:00,32.82,32.85,32.77,32.78,13600.0,22.029,22.0491,21.9954,22.0021,13600.0
2012-07-31 10:35:00,32.77,32.78,32.74,32.75,20200.0,21.9954,22.0021,21.9753,21.982,20200.0
2012-07-31 10:40:00,32.75,32.81,32.73,32.81,18300.0,21.982,22.0223,21.9686,22.0223,18300.0
2012-07-31 10:45:00,32.82,32.84,32.81,32.82,7700.0,22.029,22.0424,22.0223,22.029,7700.0
2012-07-31 10:50:00,32.82,32.87,32.81,32.85,13500.0,22.029,22.0625,22.0223,22.0491,13500.0
2012-07-31 10:55:00,32.85,32.87,32.83,32.84,22700.0,22.0491,22.0625,22.0357,22.0424,22700.0
2012-07-31 11:00:00,32.84,32.86,32.83,32.83,9500.0,22.0424,22.0558,22.0357,22.0357,9500.0
2012-07-31 11:05:00,32.82,32.83,32.8,32.83,12300.0,22.029,22.0357,22.0156,22.0357,12300.0
2012-07-31 11:10:00,32.83,32.88,32.83,32.87,14200.0,22.0357,22.0693,22.0357,22.0625,14200.0
2012-07-31 11:15:00,32.86,32.86,32.83,32.84,10200.0,22.0558,22.0558,22.0357,22.0424,10200.0
2012-07-31 11:20:00,32.84,32.86,32.83,32.83,31800.0,22.0424,22.0558,22.0357,22.0357,31800.0
2012-07-31 11:25:00,32.84,32.86,32.84,32.86,11400.0,22.0424,22.0558,22.0424,22.0558,11400.0
2012-07-31 11:30:00,32.85,32.86,32.82,32.82,5700.0,22.0491,22.0558,22.029,22.029,5700.0
2012-07-31 11:35:00,32.82,32.85,32.82,32.85,2800.0,22.029,22.0491,22.029,22.0491,2800.0
2012-07-31 11:40:00,32.84,32.85,32.83,32.83,6300.0,22.0424,22.0491,22.0357,22.0357,6300.0
2012-07-31 11:45:00,32.83,32.83,32.81,32.81,9900.0,22.0357,22.0357,22.0223,22.0223,9900.0
2012-07-31 11:50:00,32.81,32.83,32.8,32.8,10900.0,22.0223,22.0357,22.0156,22.0156,10900.0
2012-07-31 11:55:00,32.8,32.82,32.8,32.81,7700.0,22.0156,22.029,22.0156,22.0223,7700.0
2012-07-31 12:00:00,32.8,32.81,32.73,32.74,19800.0,22.0156,22.0223,21.9686,21.9753,19800.0
2012-07-31 12:05:00,32.74,32.77,32.73,32.76,5600.0,21.9753,21.9954,21.9686,21.9887,5600.0
2012-07-31 12:10:00,32.75,32.75,32.7,32.73,6000.0,21.982,21.982,21.9484,21.9686,6000.0
2012-07-31 12:15:00,32.73,32.75,32.73,32.74,3000.0,21.9686,21.982,21.9686,21.9753,3000.0
2012-07-31 12:20:00,32.75,32.76,32.71,32.76,12000.0,21.982,21.9887,21.9551,21.9887,12000.0
2012-07-31 12:25:00,32.76,32.78,32.76,32.78,4300.0,21.9887,22.0021,21.9887,22.0021,4300.0
2012-07-31 12:30:00,32.77,32.77,32.75,32.75,7500.0,21.9954,21.9954,21.982,21.982,7500.0
2012-07-31 12:35:00,32.76,32.78,32.75,32.76,7700.0,21.9887,22.0021,21.982,21.9887,7700.0
2012-07-31 12:40:00,32.75,32.76,32.73,32.75,7900.0,21.982,21.9887,21.9686,21.982,7900.0
2012-07-31 12:45:00,32.75,32.76,32.72,32.76,16600.0,21.982,21.9887,21.9619,21.9887,16600.0
2012-07-31 12:50:00,32.76,32.78,32.75,32.78,2000.0,21.9887,22.0021,21.982,22.0021,2000.0
2012-07-31 12:55:00,32.77,32.78,32.72,32.75,19800.0,21.9954,22.0021,21.9619,21.982,19800.0
2012-07-31 13:00:00,32.74,32.74,32.71,32.72,12000.0,21.9753,21.9753,21.9551,21.9619,12000.0
2012-07-31 13:05:00,32.72,32.76,32.72,32.74,24500.0,21.9619,21.9887,21.9619,21.9753,24500.0
2012-07-31 13:10:00,32.73,32.73,32.71,32.73,11200.0,21.9686,21.9686,21.9551,21.9686,11200.0
2012-07-31 13:15:00,32.73,32.73,32.69,32.71,15800.0,21.9686,21.9686,21.9417,21.9551,15800.0
2012-07-31 13:20:00,32.71,32.72,32.71,32.71,5400.0,21.9551,21.9619,21.9551,21.9551,5400.0
2012-07-31 13:25:00,32.71,32.78,32.71,32.78,15700.0,21.9551,22.0021,21.9551,22.0021,15700.0
2012-07-31 13:30:00,32.78,32.78,32.73,32.73,21600.0,22.0021,22.0021,21.9686,21.9686,21600.0
2012-07-31 13:35:00,32.73,32.75,32.72,32.73,14000.0,21.9686,21.982,21.9619,21.9686,14000.0
2012-07-31 13:40:00,32.73,32.73,32.7,32.7,6100.0,21.9686,21.9686,21.9484,21.9484,6100.0
2012-07-31 13:45:00,32.71,32.71,32.68,32.68,8000.0,21.9551,21.9551,21.935,21.935,8000.0
2012-07-31 13:50:00,32.68,32.73,32.68,32.72,21800.0,21.935,21.9686,21.935,21.9619,21800.0
2012-07-31 13:55:00,32.72,32.72,32.7,32.7,9800.0,21.9619,21.9619,21.9484,21.9484,9800.0
2012-07-31 14:00:00,32.7,32.76,32.69,32.76,19200.0,21.9484,21.9887,21.9417,21.9887,19200.0
2012-07-31 14:05:00,32.76,32.76,32.72,32.73,13800.0,21.9887,21.9887,21.9619,21.9686,13800.0
2012-07-31 14:10:00,32.73,32.78,32.73,32.78,23000.0,21.9686,22.0021,21.9686,22.0021,23000.0
2012-07-31 14:15:00,32.78,32.79,32.76,32.79,4300.0,22.0021,22.0088,21.9887,22.0088,4300.0
2012-07-31 14:20:00,32.78,32.8,32.75,32.8,12700.0,22.0021,22.0156,21.982,22.0156,12700.0
2012-07-31 14:25:00,32.81,32.81,32.78,32.81,10000.0,22.0223,22.0223,22.0021,22.0223,10000.0
2012-07-31 14:30:00,32.82,32.83,32.78,32.79,9100.0,22.029,22.0357,22.0021,22.0088,9100.0
2012-07-31 14:35:00,32.79,32.8,32.77,32.78,11500.0,22.0088,22.0156,21.9954,22.0021,11500.0
2012-07-31 14:40:00,32.79,32.81,32.79,32.81,3600.0,22.0088,22.0223,22.0088,22.0223,3600.0
2012-07-31 14:45:00,32.81,32.86,32.8,32.84,19800.0,22.0223,22.0558,22.0156,22.0424,19800.0
2012-07-31 14:50:00,32.84,32.85,32.84,32.85,3100.0,22.0424,22.0491,22.0424,22.0491,3100.0
2012-07-31 14:55:00,32.85,32.86,32.8,32.8,8800.0,22.0491,22.0558,22.0156,22.0156,8800.0
2012-07-31 15:00:00,32.8,32.8,32.74,32.75,10500.0,22.0156,22.0156,21.9753,21.982,10500.0
2012-07-31 15:05:00,32.75,32.77,32.74,32.77,13500.0,21.982,21.9954,21.9753,21.9954,13500.0
2012-07-31 15:10:00,32.77,32.78,32.74,32.75,12900.0,21.9954,22.0021,21.9753,21.982,12900.0
2012-07-31 15:15:00,32.75,32.77,32.73,32.76,8300.0,21.982,21.9954,21.9686,21.9887,8300.0
2012-07-31 15:20:00,32.76,32.77,32.74,32.75,15300.0,21.9887,21.9954,21.9753,21.982,15300.0
2012-07-31 15:25:00,32.75,32.78,32.75,32.77,19800.0,21.982,22.0021,21.982,21.9954,19800.0
2012-07-31 15:30:00,32.77,32.77,32.73,32.75,15800.0,21.9954,21.9954,21.9686,21.982,15800.0
2012-07-31 15:35:00,32.74,32.75,32.71,32.71,19100.0,21.9753,21.982,21.9551,21.9551,19100.0
2012-07-31 15:40:00,32.71,32.73,32.68,32.71,24300.0,21.9551,21.9686,21.935,21.9551,24300.0
2012-07-31 15:45:00,32.72,32.73,32.7,32.7,16200.0,21.9619,21.9686,21.9484,21.9484,16200.0
2012-07-31 15:50:00,32.7,32.77,32.69,32.7,218200.0,21.9484,21.9954,21.9417,21.9484,218200.0
2012-07-31 15:55:00,32.7,32.71,32.65,32.65,194200.0,21.9484,21.9551,21.9149,21.9149,194200.0
2012-08-01 09:30:00,32.9,32.95,32.66,32.68,61000.0,22.0827,22.1162,21.9216,21.935,61000.0
2012-08-01 09:35:00,32.68,32.68,32.58,32.61,24300.0,21.935,21.935,21.8679,21.888,24300.0
2012-08-01 09:40:00,32.6,32.62,32.57,32.57,17900.0,21.8813,21.8947,21.8612,21.8612,17900.0
2012-08-01 09:45:00,32.58,32.63,32.57,32.59,27900.0,21.8679,21.9015,21.8612,21.8746,27900.0
2012-08-01 09:50:00,32.59,32.6,32.57,32.6,30800.0,21.8746,21.8813,21.8612,21.8813,30800.0
2012-08-01 09:55:00,32.6,32.6,32.56,32.56,15300.0,21.8813,21.8813,21.8545,21.8545,15300.0
2012-08-01 10:00:00,32.55,32.6,32.5,32.52,59300.0,21.8478,21.8813,21.8142,21.8276,59300.0
2012-08-01 10:05:00,32.52,32.57,32.5,32.53,40800.0,21.8276,21.8612,21.8142,21.8343,40800.0
2012-08-01 10:10:00,32.54,32.57,32.47,32.5,61800.0,21.841,21.8612,21.7941,21.8142,61800.0
2012-08-01 10:15:00,32.49,32.49,32.41,32.43,45100.0,21.8075,21.8075,21.7538,21.7672,45100.0
2012-08-01 10:20:00,32.43,32.45,32.41,32.42,25500.0,21.7672,21.7806,21.7538,21.7605,25500.0
2012-08-01 10:25:00,32.41,32.44,32.41,32.43,12800.0,21.7538,21.7739,21.7538,21.7672,12800.0
2012-08-01 10:30:00,32.44,32.46,32.42,32.42,32900.0,21.7739,21.7873,21.7605,21.7605,32900.0
2012-08-01 10:35:00,32.43,32.53,32.42,32.5,30900.0,21.7672,21.8343,21.7605,21.8142,30900.0
2012-08-01 10:40:00,32.5,32.5,32.43,32.44,26300.0,21.8142,21.8142,21.7672,21.7739,26300.0
2012-08-01 10:45:00,32.43,32.51,32.43,32.51,13400.0,21.7672,21.8209,21.7672,21.8209,13400.0
2012-08-01 10:50:00,32.52,32.52,32.48,32.51,12700.0,21.8276,21.8276,21.8008,21.8209,12700.0
2012-08-01 10:55:00,32.51,32.55,32.51,32.52,16000.0,21.8209,21.8478,21.8209,21.8276,16000.0
2012-08-01 11:00:00,32.53,32.55,32.49,32.49,17500.0,21.8343,21.8478,21.8075,21.8075,17500.0
2012-08-01 11:05:00,32.49,32.53,32.48,32.52,10600.0,21.8075,21.8343,21.8008,21.8276,10600.0
2012-08-01 11:10:00,32.53,32.54,32.47,32.48,14100.0,21.8343,21.841,21.7941,21.8008,14100.0
2012-08-01 11:15:00,32.48,32.49,32.46,32.47,10500.0,21.8008,21.8075,21.7873,21.7941,10500.0
2012-08-01 11:20:00,32.47,32.48,32.45,32.46,13700.0,21.7941,21.8008,21.7806,21.7873,13700.0
2012-08-01 11:25:00,32.47,32.5,32.47,32.5,8100.0,21.7941,21.8142,21.7941,21.8142,8100.0
2012-08-01 11:30:00,32.51,32.54,32.5,32.5,27200.0,21.8209,21.841,21.8142,21.8142,27200.0
2012-08-01 11:35:00,32.49,32.5,32.47,32.48,346800.0,21.8075,21.8142,21.7941,21.8008,346800.0
2012-08-01 11:40:00,32.49,32.49,32.45,32.45,31900.0,21.8075,21.8075,21.7806,21.7806,31900.0
2012-08-01 11:45:00,32.46,32.46,32.43,32.44,15100.0,21.7873,21.7873,21.7672,21.7739,15100.0
2012-08-01 11:50:00,32.45,32.46,32.45,32.45,17700.0,21.7806,21.7873,21.7806,21.7806,17700.0
2012-08-01 11:55:00,32.45,32.46,32.42,32.44,27100.0,21.7806,21.7873,21.7605,21.7739,27100.0
2012-08-01 12:00:00,32.44,32.44,32.4,32.41,32600.0,21.7739,21.7739,21.7471,21.7538,32600.0
2012-08-01 12:05:00,32.42,32.42,32.4,32.41,16600.0,21.7605,21.7605,21.7471,21.7538,16600.0
2012-08-01 12:10:00,32.41,32.42,32.4,32.41,19500.0,21.7538,21.7605,21.7471,21.7538,19500.0
2012-08-01 12:15:00,32.41,32.41,32.36,32.37,25600.0,21.7538,21.7538,21.7202,21.7269,25600.0
2012-08-01 12:20:00,32.37,32.41,32.36,32.41,30700.0,21.7269,21.7538,21.7202,21.7538,30700.0
2012-08-01 12:25:00,32.41,32.41,32.4,32.4,17400.0,21.7538,21.7538,21.7471,21.7471,17400.0
2012-08-01 12:30:00,32.4,32.43,32.36,32.41,65200.0,21.7471,21.7672,21.7202,21.7538,65200.0
2012-08-01 12:35:00,32.41,32.43,32.41,32.43,20000.0,21.7538,21.7672,21.7538,21.7672,20000.0
2012-08-01 12:40:00,32.43,32.43,32.39,32.4,16700.0,21.7672,21.7672,21.7404,21.7471,16700.0
2012-08-01 12:45:00,32.4,32.41,32.39,32.39,25400.0,21.7471,21.7538,21.7404,21.7404,25400.0
2012-08-01 12:50:00,32.4,32.44,32.4,32.44,30900.0,21.7471,21.7739,21.7471,21.7739,30900.0
2012-08-01 12:55:00,32.44,32.49,32.43,32.48,40500.0,21.7739,21.8075,21.7672,21.8008,40500.0
2012-08-01 13:00:00,32.48,32.54,32.48,32.51,28800.0,21.8008,21.841,21.8008,21.8209,28800.0
2012-08-01 13:05:00,32.52,32.54,32.51,32.54,19000.0,21.8276,21.841,21.8209,21.841,19000.0
2012-08-01 13:10:00,32.53,32.54,32.5,32.52,36200.0,21.8343,21.841,21.8142,21.8276,36200.0
2012-08-01 13:15:00,32.51,32.54,32.5,32.54,23100.0,21.8209,21.841,21.8142,21.841,23100.0
2012-08-01 13:20:00,32.54,32.57,32.53,32.57,19900.0,21.841,21.8612,21.8343,21.8612,19900.0
2012-08-01 13:25:00,32.57,32.57,32.51,32.52,26900.0,21.8612,21.8612,21.8209,21.8276,26900.0
2012-08-01 13:30:00,32.52,32.52,32.46,32.47,28000.0,21.8276,21.8276,21.7873,21.7941,28000.0
2012-08-01 13:35:00,32.48,32.51,32.47,32.51,24100.0,21.8008,21.8209,21.7941,21.8209,24100.0
2012-08-01 13:40:00,32.51,32.54,32.49,32.52,18700.0,21.8209,21.841,21.8075,21.8276,18700.0
2012-08-01 13:45:00,32.53,32.57,32.53,32.53,19500.0,21.8343,21.8612,21.8343,21.8343,19500.0
2012-08-01 13:50:00,32.53,32.54,32.52,32.52,8500.0,21.8343,21.841,21.8276,21.8276,8500.0
2012-08-01 13:55:00,32.53,32.54,32.49,32.49,20000.0,21.8343,21.841,21.8075,21.8075,20000.0
2012-08-01 14:00:00,32.49,32.52,32.45,32.5,72900.0,21.8075,21.8276,21.7806,21.8142,72900.0
2012-08-01 14:05:00,32.5,32.5,32.44,32.44,81300.0,21.8142,21.8142,21.7739,21.7739,81300.0
2012-08-01 14:10:00,32.45,32.47,32.28,32.38,76300.0,21.7806,21.7941,21.6665,21.7336,76300.0
2012-08-01 14:15:00,32.37,32.43,32.3,32.34,58400.0,21.7269,21.7672,21.68,21.7068,58400.0
2012-08-01 14:20:00,32.34,32.44,32.32,32.4,41500.0,21.7068,21.7739,21.6934,21.7471,41500.0
2012-08-01 14:25:00,32.39,32.48,32.37,32.48,33800.0,21.7404,21.8008,21.7269,21.8008,33800.0
2012-08-01 14:30:00,32.48,32.48,32.39,32.42,36200.0,21.8008,21.8008,21.7404,21.7605,36200.0
2012-08-01 14:35:00,32.42,32.48,32.4,32.44,32800.0,21.7605,21.8008,21.7471,21.7739,32800.0
2012-08-01 14:40:00,32.45,32.46,32.42,32.42,34500.0,21.7806,21.7873,21.7605,21.7605,34500.0
2012-08-01 14:45:00,32.42,32.44,32.37,32.42,56700.0,21.7605,21.7739,21.7269,21.7605,56700.0
2012-08-01 14:50:00,32.42,32.43,32.37,32.39,31000.0,21.7605,21.7672,21.7269,21.7404,31000.0
2012-08-01 14:55:00,32.39,32.41,32.37,32.41,39900.0,21.7404,21.7538,21.7269,21.7538,39900.0
2012-08-01 15:00:00,32.4,32.42,32.4,32.41,31500.0,21.7471,21.7605,21.7471,21.7538,31500.0
2012-08-01 15:05:00,32.41,32.46,32.41,32.44,30200.0,21.7538,21.7873,21.7538,21.7739,30200.0
2012-08-01 15:10:00,32.44,32.45,32.42,32.42,34100.0,21.7739,21.7806,21.7605,21.7605,34100.0
2012-08-01 15:15:00,32.42,32.44,32.41,32.42,32500.0,21.7605,21.7739,21.7538,21.7605,32500.0
2012-08-01 15:20:00,32.41,32.44,32.41,32.44,33800.0,21.7538,21.7739,21.7538,21.7739,33800.0
2012-08-01 15:25:00,32.44,32.52,32.43,32.51,33400.0,21.7739,21.8276,21.7672,21.8209,33400.0
2012-08-01 15:30:00,32.52,32.53,32.49,32.51,39300.0,21.8276,21.8343,21.8075,21.8209,39300.0
2012-08-01 15:35:00,32.51,32.52,32.43,32.45,44000.0,21.8209,21.8276,21.7672,21.7806,44000.0
2012-08-01 15:40:00,32.45,32.5,32.45,32.49,59600.0,21.7806,21.8142,21.7806,21.8075,59600.0
2012-08-01 15:45:00,32.48,32.48,32.43,32.44,66600.0,21.8008,21.8008,21.7672,21.7739,66600.0
2012-08-01 15:50:00,32.44,32.47,32.42,32.43,66300.0,21.7739,21.7941,21.7605,21.7672,66300.0
2012-08-01 15:55:00,32.42,32.44,32.37,32.39,124800.0,21.7605,21.7739,21.7269,21.7404,124800.0
2012-08-02 09:30:00,32.26,32.32,32.14,32.32,67300.0,21.6531,21.6934,21.5726,21.6934,67300.0
2012-08-02 09:35:00,32.28,32.35,32.24,32.3,46200.0,21.6665,21.7135,21.6397,21.68,46200.0
2012-08-02 09:40:00,32.31,32.4,32.3,32.33,34000.0,21.6867,21.7471,21.68,21.7001,34000.0
2012-08-02 09:45:00,32.31,32.37,32.28,32.28,36500.0,21.6867,21.7269,21.6665,21.6665,36500.0
2012-08-02 09:50:00,32.29,32.3,32.24,32.29,29800.0,21.6732,21.68,21.6397,21.6732,29800.0
2012-08-02 09:55:00,32.28,32.3,32.27,32.29,20800.0,21.6665,21.68,21.6598,21.6732,20800.0
2012-08-02 10:00:00,32.28,32.29,32.17,32.17,56900.0,21.6665,21.6732,21.5927,21.5927,56900.0
2012-08-02 10:05:00,32.18,32.3,32.15,32.3,93300.0,21.5994,21.68,21.5793,21.68,93300.0
2012-08-02 10:10:00,32.3,32.3,32.27,32.28,37400.0,21.68,21.68,21.6598,21.6665,37400.0
2012-08-02 10:15:00,32.28,32.28,32.22,32.23,20300.0,21.6665,21.6665,21.6263,21.633,20300.0
2012-08-02 10:20:00,32.24,32.26,32.21,32.22,22700.0,21.6397,21.6531,21.6195,21.6263,22700.0
2012-08-02 10:25:00,32.22,32.29,32.22,32.27,50100.0,21.6263,21.6732,21.6263,21.6598,50100.0
2012-08-02 10:30:00,32.27,32.28,32.18,32.21,49900.0,21.6598,21.6665,21.5994,21.6195,49900.0
2012-08-02 10:35:00,32.2,32.24,32.2,32.23,51200.0,21.6128,21.6397,21.6128,21.633,51200.0
2012-08-02 10:40:00,32.23,32.27,32.21,32.25,46400.0,21.633,21.6598,21.6195,21.6464,46400.0
2012-08-02 10:45:00,32.25,32.31,32.24,32.3,36800.0,21.6464,21.6867,21.6397,21.68,36800.0
2012-08-02 10:50:00,32.31,32.32,32.25,32.25,34800.0,21.6867,21.6934,21.6464,21.6464,34800.0
2012-08-02 10:55:00,32.24,32.24,32.15,32.19,59600.0,21.6397,21.6397,21.5793,21.6061,59600.0
2012-08-02 11:00:00,32.16,32.19,32.11,32.12,62800.0,21.586,21.6061,21.5524,21.5591,62800.0
2012-08-02 11:05:00,32.12,32.14,32.1,32.12,22200.0,21.5591,21.5726,21.5457,21.5591,22200.0
2012-08-02 11:10:00,32.12,32.15,32.1,32.14,46700.0,21.5591,21.5793,21.5457,21.5726,46700.0
2012-08-02 11:15:00,32.13,32.16,32.1,32.13,100100.0,21.5658,21.586,21.5457,21.5658,100100.0
2012-08-02 11:20:00,32.13,32.15,32.1,32.13,26700.0,21.5658,21.5793,21.5457,21.5658,26700.0
2012-08-02 11:25:00,32.13,32.2,32.1,32.18,28600.0,21.5658,21.6128,21.5457,21.5994,28600.0
2012-08-02 11:30:00,32.17,32.18,32.11,32.12,22700.0,21.5927,21.5994,21.5524,21.5591,22700.0
2012-08-02 11:35:00,32.13,32.17,32.06,32.07,44100.0,21.5658,21.5927,21.5189,21.5256,44100.0
2012-08-02 11:40:00,32.07,32.09,32.02,32.06,25200.0,21.5256,21.539,21.492,21.5189,25200.0
2012-08-02 11:45:00,32.07,32.08,32.03,32.04,19000.0,21.5256,21.5323,21.4987,21.5054,19000.0
2012-08-02 11:50:00,32.04,32.05,31.98,32.0,35400.0,21.5054,21.5122,21.4652,21.4786,35400.0
2012-08-02 11:55:00,32.0,32.02,31.96,32.01,34000.0,21.4786,21.492,21.4517,21.4853,34000.0
2012-08-02 12:00:00,32.02,32.05,32.01,32.04,30200.0,21.492,21.5122,21.4853,21.5054,30200.0
2012-08-02 12:05:00,32.03,32.03,31.98,32.0,27000.0,21.4987,21.4987,21.4652,21.4786,27000.0
2012-08-02 12:10:00,32.0,32.02,31.98,31.98,20300.0,21.4786,21.492,21.4652,21.4652,20300.0
2012-08-02 12:15:00,31.98,31.99,31.96,31.98,24800.0,21.4652,21.4719,21.4517,21.4652,24800.0
2012-08-02 12:20:00,31.99,31.99,31.98,31.99,17600.0,21.4719,21.4719,21.4652,21.4719,17600.0
2012-08-02 12:25:00,31.99,32.0,31.98,31.99,11100.0,21.4719,21.4786,21.4652,21.4719,11100.0
2012-08-02 12:30:00,31.99,31.99,31.91,31.94,45500.0,21.4719,21.4719,21.4182,21.4383,45500.0
2012-08-02 12:35:00,31.94,31.98,31.93,31.96,34200.0,21.4383,21.4652,21.4316,21.4517,34200.0
2012-08-02 12:40:00,31.96,31.99,31.96,31.99,17400.0,21.4517,21.4719,21.4517,21.4719,17400.0
2012-08-02 12:45:00,31.98,32.0,31.97,31.99,13700.0,21.4652,21.4786,21.4585,21.4719,13700.0
2012-08-02 12:50:00,32.0,32.0,31.96,31.97,16800.0,21.4786,21.4786,21.4517,21.4585,16800.0
2012-08-02 12:55:00,31.96,32.02,31.95,32.0,31500.0,21.4517,21.492,21.445,21.4786,31500.0
2012-08-02 13:00:00,32.0,32.0,31.97,31.99,53000.0,21.4786,21.4786,21.4585,21.4719,53000.0
2012-08-02 13:05:00,32.0,32.0,31.99,31.99,53400.0,21.4786,21.4786,21.4719,21.4719,53400.0
2012-08-02 13:10:00,31.99,32.01,31.96,31.96,24300.0,21.4719,21.4853,21.4517,21.4517,24300.0
2012-08-02 13:15:00,31.97,31.99,31.94,31.98,21600.0,21.4585,21.4719,21.4383,21.4652,21600.0
2012-08-02 13:20:00,31.98,32.0,31.97,31.99,13200.0,21.4652,21.4786,21.4585,21.4719,13200.0
2012-08-02 13:25:00,31.99,32.0,31.97,31.98,13100.0,21.4719,21.4786,21.4585,21.4652,13100.0
2012-08-02 13:30:00,31.97,32.0,31.97,31.99,15700.0,21.4585,21.4786,21.4585,21.4719,15700.0
2012-08-02 13:35:00,31.99,31.99,31.92,31.97,36200.0,21.4719,21.4719,21.4249,21.4585,36200.0
2012-08-02 13:40:00,31.97,31.97,31.94,31.94,28500.0,21.4585,21.4585,21.4383,21.4383,28500.0
2012-08-02 13:45:00,31.94,31.95,31.92,31.94,32500.0,21.4383,21.445,21.4249,21.4383,32500.0
2012-08-02 13:50:00,31.93,31.95,31.91,31.94,30900.0,21.4316,21.445,21.4182,21.4383,30900.0
2012-08-02 13:55:00,31.94,31.97,31.93,31.93,25900.0,21.4383,21.4585,21.4316,21.4316,25900.0
2012-08-02 14:00:00,31.93,31.97,31.92,31.97,28200.0,21.4316,21.4585,21.4249,21.4585,28200.0
2012-08-02 14:05:00,31.96,31.97,31.96,31.96,5900.0,21.4517,21.4585,21.4517,21.4517,5900.0
2012-08-02 14:10:00,31.96,31.97,31.93,31.97,23600.0,21.4517,21.4585,21.4316,21.4585,23600.0
2012-08-02 14:15:00,31.96,31.98,31.95,31.96,37900.0,21.4517,21.4652,21.445,21.4517,37900.0
2012-08-02 14:20:00,31.96,31.98,31.95,31.98,16900.0,21.4517,21.4652,21.445,21.4652,16900.0
2012-08-02 14:25:00,31.98,32.0,31.97,31.99,25700.0,21.4652,21.4786,21.4585,21.4719,25700.0
2012-08-02 14:30:00,31.99,32.0,31.98,32.0,12800.0,21.4719,21.4786,21.4652,21.4786,12800.0
2012-08-02 14:35:00,32.0,32.02,31.98,31.98,195400.0,21.4786,21.492,21.4652,21.4652,195400.0
2012-08-02 14:40:00,31.98,32.0,31.96,31.97,41700.0,21.4652,21.4786,21.4517,21.4585,41700.0
2012-08-02 14:45:00,31.98,31.99,31.98,31.98,9200.0,21.4652,21.4719,21.4652,21.4652,9200.0
2012-08-02 14:50:00,31.99,32.0,31.95,31.96,36300.0,21.4719,21.4786,21.445,21.4517,36300.0
2012-08-02 14:55:00,31.97,31.99,31.94,31.95,39900.0,21.4585,21.4719,21.4383,21.445,39900.0
2012-08-02 15:00:00,31.95,32.0,31.95,31.99,27700.0,21.445,21.4786,21.445,21.4719,27700.0
2012-08-02 15:05:00,32.0,32.0,31.98,31.99,30100.0,21.4786,21.4786,21.4652,21.4719,30100.0
2012-08-02 15:10:00,31.99,32.0,31.98,31.99,13700.0,21.4719,21.4786,21.4652,21.4719,13700.0
2012-08-02 15:15:00,31.99,31.99,31.94,31.99,26000.0,21.4719,21.4719,21.4383,21.4719,26000.0
2012-08-02 15:20:00,31.99,32.0,31.98,31.99,60300.0,21.4719,21.4786,21.4652,21.4719,60300.0
2012-08-02 15:25:00,31.99,32.0,31.98,31.99,16600.0,21.4719,21.4786,21.4652,21.4719,16600.0
2012-08-02 15:30:00,31.99,32.03,31.98,32.01,127400.0,21.4719,21.4987,21.4652,21.4853,127400.0
2012-08-02 15:35:00,32.0,32.05,31.99,32.04,78700.0,21.4786,21.5122,21.4719,21.5054,78700.0
2012-08-02 15:40:00,32.05,32.05,32.03,32.03,56000.0,21.5122,21.5122,21.4987,21.4987,56000.0
2012-08-02 15:45:00,32.03,32.04,32.0,32.01,129000.0,21.4987,21.5054,21.4786,21.4853,129000.0
2012-08-02 15:50:00,32.01,32.07,32.01,32.04,231500.0,21.4853,21.5256,21.4853,21.5054,231500.0
2012-08-02 15:55:00,32.05,32.09,32.05,32.05,163300.0,21.5122,21.539,21.5122,21.5122,163300.0
2012-08-03 09:30:00,32.57,32.77,32.56,32.69,78600.0,21.8612,21.9954,21.8545,21.9417,78600.0
2012-08-03 09:35:00,32.69,32.71,32.63,32.69,17300.0,21.9417,21.9551,21.9015,21.9417,17300.0
2012-08-03 09:40:00,32.68,32.69,32.61,32.63,29200.0,21.935,21.9417,21.888,21.9015,29200.0
2012-08-03 09:45:00,32.64,32.66,32.6,32.64,57000.0,21.9082,21.9216,21.8813,21.9082,57000.0
2012-08-03 09:50:00,32.65,32.68,32.6,32.66,33200.0,21.9149,21.935,21.8813,21.9216,33200.0
2012-08-03 09:55:00,32.66,32.67,32.59,32.62,38600.0,21.9216,21.9283,21.8746,21.8947,38600.0
2012-08-03 10:00:00,32.65,32.69,32.61,32.63,51900.0,21.9149,21.9417,21.888,21.9015,51900.0
2012-08-03 10:05:00,32.63,32.72,32.63,32.7,38600.0,21.9015,21.9619,21.9015,21.9484,38600.0
2012-08-03 10:10:00,32.69,32.75,32.69,32.72,35900.0,21.9417,21.982,21.9417,21.9619,35900.0
2012-08-03 10:15:00,32.72,32.74,32.7,32.7,63400.0,21.9619,21.9753,21.9484,21.9484,63400.0
2012-08-03 10:20:00,32.71,32.75,32.71,32.75,11900.0,21.9551,21.982,21.9551,21.982,11900.0
2012-08-03 10:25:00,32.75,32.79,32.75,32.78,24000.0,21.982,22.0088,21.982,22.0021,24000.0
2012-08-03 10:30:00,32.78,32.79,32.75,32.77,14500.0,22.0021,22.0088,21.982,21.9954,14500.0
2012-08-03 10:35:00,32.77,32.77,32.74,32.75,13000.0,21.9954,21.9954,21.9753,21.982,13000.0
2012-08-03 10:40:00,32.76,32.79,32.75,32.79,10100.0,21.9887,22.0088,21.982,22.0088,10100.0
2012-08-03 10:45:00,32.79,32.79,32.77,32.79,14400.0,22.0088,22.0088,21.9954,22.0088,14400.0
2012-08-03 10:50:00,32.78,32.79,32.76,32.77,17400.0,22.0021,22.0088,21.9887,21.9954,17400.0
2012-08-03 10:55:00,32.76,32.79,32.76,32.77,14000.0,21.9887,22.0088,21.9887,21.9954,14000.0
2012-08-03 11:00:00,32.76,32.77,32.76,32.76,10900.0,21.9887,21.9954,21.9887,21.9887,10900.0
2012-08-03 11:05:00,32.77,32.77,32.75,32.76,9200.0,21.9954,21.9954,21.982,21.9887,9200.0
2012-08-03 11:10:00,32.76,32.79,32.75,32.76,41900.0,21.9887,22.0088,21.982,21.9887,41900.0
2012-08-03 11:15:00,32.76,32.78,32.75,32.76,43800.0,21.9887,22.0021,21.982,21.9887,43800.0
2012-08-03 11:20:00,32.77,32.78,32.75,32.77,7700.0,21.9954,22.0021,21.982,21.9954,7700.0
2012-08-03 11:25:00,32.78,32.79,32.77,32.79,31600.0,22.0021,22.0088,21.9954,22.0088,31600.0
2012-08-03 11:30:00,32.78,32.79,32.77,32.79,15300.0,22.0021,22.0088,21.9954,22.0088,15300.0
2012-08-03 11:35:00,32.79,32.79,32.77,32.78,18100.0,22.0088,22.0088,21.9954,22.0021,18100.0
2012-08-03 11:40:00,32.77,32.79,32.76,32.77,27400.0,21.9954,22.0088,21.9887,21.9954,27400.0
2012-08-03 11:45:00,32.77,32.78,32.75,32.76,24200.0,21.9954,22.0021,21.982,21.9887,24200.0
2012-08-03 11:50:00,32.75,32.76,32.73,32.76,25100.0,21.982,21.9887,21.9686,21.9887,25100.0
2012-08-03 11:55:00,32.76,32.77,32.74,32.75,40400.0,21.9887,21.9954,21.9753,21.982,40400.0
2012-08-03 12:00:00,32.75,32.76,32.74,32.75,31700.0,21.982,21.9887,21.9753,21.982,31700.0
2012-08-03 12:05:00,32.75,32.75,32.73,32.73,11800.0,21.982,21.982,21.9686,21.9686,11800.0
2012-08-03 12:10:00,32.73,32.74,32.71,32.72,8700.0,21.9686,21.9753,21.9551,21.9619,8700.0
2012-08-03 12:15:00,32.72,32.74,32.69,32.69,34500.0,21.9619,21.9753,21.9417,21.9417,34500.0
2012-08-03 12:20:00,32.7,32.71,32.69,32.69,12700.0,21.9484,21.9551,21.9417,21.9417,12700.0
2012-08-03 12:25:00,32.7,32.71,32.68,32.69,16700.0,21.9484,21.9551,21.935,21.9417,16700.0
2012-08-03 12:30:00,32.7,32.71,32.69,32.69,10300.0,21.9484,21.9551,21.9417,21.9417,10300.0
2012-08-03 12:35:00,32.69,32.7,32.68,32.69,6900.0,21.9417,21.9484,21.935,21.9417,6900.0
2012-08-03 12:40:00,32.7,32.72,32.7,32.7,22500.0,21.9484,21.9619,21.9484,21.9484,22500.0
2012-08-03 12:45:00,32.7,32.7,32.68,32.68,5100.0,21.9484,21.9484,21.935,21.935,5100.0
2012-08-03 12:50:00,32.69,32.71,32.69,32.7,11300.0,21.9417,21.9551,21.9417,21.9484,11300.0
2012-08-03 12:55:00,32.7,32.7,32.68,32.7,9300.0,21.9484,21.9484,21.935,21.9484,9300.0
2012-08-03 13:00:00,32.69,32.71,32.69,32.7,10200.0,21.9417,21.9551,21.9417,21.9484,10200.0
2012-08-03 13:05:00,32.7,32.71,32.68,32.69,17700.0,21.9484,21.9551,21.935,21.9417,17700.0
2012-08-03 13:10:00,32.7,32.71,32.68,32.69,12100.0,21.9484,21.9551,21.935,21.9417,12100.0
2012-08-03 13:15:00,32.69,32.69,32.68,32.69,4000.0,21.9417,21.9417,21.935,21.9417,4000.0
2012-08-03 13:20:00,32.68,32.7,32.67,32.69,12500.0,21.935,21.9484,21.9283,21.9417,12500.0
2012-08-03 13:25:00,32.68,32.7,32.68,32.7,4100.0,21.935,21.9484,21.935,21.9484,4100.0
2012-08-03 13:30:00,32.7,32.71,32.69,32.71,15200.0,21.9484,21.9551,21.9417,21.9551,15200.0
2012-08-03 13:35:00,32.71,32.71,32.69,32.7,18500.0,21.9551,21.9551,21.9417,21.9484,18500.0
2012-08-03 13:40:00,32.71,32.72,32.68,32.68,43300.0,21.9551,21.9619,21.935,21.935,43300.0
2012-08-03 13:45:00,32.68,32.71,32.68,32.7,9400.0,21.935,21.9551,21.935,21.9484,9400.0
2012-08-03 13:50:00,32.7,32.72,32.68,32.71,18700.0,21.9484,21.9619,21.935,21.9551,18700.0
2012-08-03 13:55:00,32.7,32.71,32.69,32.71,52500.0,21.9484,21.9551,21.9417,21.9551,52500.0
2012-08-03 14:00:00,32.71,32.74,32.71,32.72,9700.0,21.9551,21.9753,21.9551,21.9619,9700.0
2012-08-03 14:05:00,32.73,32.73,32.72,32.73,6400.0,21.9686,21.9686,21.9619,21.9686,6400.0
2012-08-03 14:10:00,32.73,32.74,32.72,32.72,8900.0,21.9686,21.9753,21.9619,21.9619,8900.0
2012-08-03 14:15:00,32.72,32.73,32.68,32.7,49800.0,21.9619,21.9686,21.935,21.9484,49800.0
2012-08-03 14:20:00,32.69,32.72,32.68,32.69,34500.0,21.9417,21.9619,21.935,21.9417,34500.0
2012-08-03 14:25:00,32.69,32.7,32.66,32.67,12200.0,21.9417,21.9484,21.9216,21.9283,12200.0
2012-08-03 14:30:00,32.67,32.69,32.66,32.67,14900.0,21.9283,21.9417,21.9216,21.9283,14900.0
2012-08-03 14:35:00,32.66,32.68,32.65,32.65,23800.0,21.9216,21.935,21.9149,21.9149,23800.0
2012-08-03 14:40:00,32.65,32.66,32.65,32.66,10400.0,21.9149,21.9216,21.9149,21.9216,10400.0
2012-08-03 14:45:00,32.66,32.67,32.65,32.67,8200.0,21.9216,21.9283,21.9149,21.9283,8200.0
2012-08-03 14:50:00,32.67,32.68,32.64,32.64,27900.0,21.9283,21.935,21.9082,21.9082,27900.0
2012-08-03 14:55:00,32.64,32.66,32.64,32.65,12800.0,21.9082,21.9216,21.9082,21.9149,12800.0
2012-08-03 15:00:00,32.64,32.67,32.64,32.65,45700.0,21.9082,21.9283,21.9082,21.9149,45700.0
2012-08-03 15:05:00,32.65,32.68,32.65,32.67,15000.0,21.9149,21.935,21.9149,21.9283,15000.0
2012-08-03 15:10:00,32.67,32.68,32.65,32.66,18900.0,21.9283,21.935,21.9149,21.9216,18900.0
2012-08-03 15:15:00,32.66,32.67,32.65,32.66,10800.0,21.9216,21.9283,21.9149,21.9216,10800.0
2012-08-03 15:20:00,32.66,32.67,32.65,32.66,17600.0,21.9216,21.9283,21.9149,21.9216,17600.0
2012-08-03 15:25:00,32.65,32.66,32.62,32.63,20700.0,21.9149,21.9216,21.8947,21.9015,20700.0
2012-08-03 15:30:00,32.63,32.65,32.62,32.64,38500.0,21.9015,21.9149,21.8947,21.9082,38500.0
2012-08-03 15:35:00,32.64,32.65,32.59,32.61,57300.0,21.9082,21.9149,21.8746,21.888,57300.0
2012-08-03 15:40:00,32.61,32.63,32.61,32.63,52300.0,21.888,21.9015,21.888,21.9015,52300.0
2012-08-03 15:45:00,32.63,32.65,32.62,32.64,50100.0,21.9015,21.9149,21.8947,21.9082,50100.0
2012-08-03 15:50:00,32.64,32.65,32.56,32.57,58900.0,21.9082,21.9149,21.8545,21.8612,58900.0
2012-08-03 15:55:00,32.57,32.61,32.56,32.6,145800.0,21.8612,21.888,21.8545,21.8813,145800.0
2012-08-06 09:30:00,32.76,32.85,32.67,32.7,50200.0,21.9887,22.0491,21.9283,21.9484,50200.0
2012-08-06 09:35:00,32.72,32.78,32.69,32.75,18400.0,21.9619,22.0021,21.9417,21.982,18400.0
2012-08-06 09:40:00,32.74,32.74,32.69,32.73,27300.0,21.9753,21.9753,21.9417,21.9686,27300.0
2012-08-06 09:45:00,32.74,32.77,32.73,32.75,30500.0,21.9753,21.9954,21.9686,21.982,30500.0
2012-08-06 09:50:00,32.75,32.78,32.73,32.73,25600.0,21.982,22.0021,21.9686,21.9686,25600.0
2012-08-06 09:55:00,32.74,32.76,32.73,32.74,21400.0,21.9753,21.9887,21.9686,21.9753,21400.0
2012-08-06 10:00:00,32.73,32.76,32.73,32.73,25600.0,21.9686,21.9887,21.9686,21.9686,25600.0
2012-08-06 10:05:00,32.72,32.73,32.69,32.69,31200.0,21.9619,21.9686,21.9417,21.9417,31200.0
2012-08-06 10:10:00,32.69,32.69,32.61,32.61,43800.0,21.9417,21.9417,21.888,21.888,43800.0
2012-08-06 10:15:00,32.61,32.66,32.6,32.66,18400.0,21.888,21.9216,21.8813,21.9216,18400.0
2012-08-06 10:20:00,32.67,32.67,32.65,32.65,10400.0,21.9283,21.9283,21.9149,21.9149,10400.0
2012-08-06 10:25:00,32.65,32.68,32.65,32.68,19100.0,21.9149,21.935,21.9149,21.935,19100.0
2012-08-06 10:30:00,32.68,32.76,32.68,32.75,45500.0,21.935,21.9887,21.935,21.982,45500.0
2012-08-06 10:35:00,32.75,32.76,32.72,32.72,29700.0,21.982,21.9887,21.9619,21.9619,29700.0
2012-08-06 10:40:00,32.72,32.73,32.7,32.72,14400.0,21.9619,21.9686,21.9484,21.9619,14400.0
2012-08-06 10:45:00,32.72,32.73,32.7,32.72,10400.0,21.9619,21.9686,21.9484,21.9619,10400.0
2012-08-06 10:50:00,32.71,32.73,32.71,32.72,11700.0,21.9551,21.9686,21.9551,21.9619,11700.0
2012-08-06 10:55:00,32.72,32.73,32.71,32.71,13700.0,21.9619,21.9686,21.9551,21.9551,13700.0
2012-08-06 11:00:00,32.72,32.73,32.69,32.69,23000.0,21.9619,21.9686,21.9417,21.9417,23000.0
2012-08-06 11:05:00,32.69,32.7,32.68,32.69,5900.0,21.9417,21.9484,21.935,21.9417,5900.0
2012-08-06 11:10:00,32.69,32.7,32.66,32.67,21300.0,21.9417,21.9484,21.9216,21.9283,21300.0
2012-08-06 11:15:00,32.67,32.68,32.66,32.68,9600.0,21.9283,21.935,21.9216,21.935,9600.0
2012-08-06 11:20:00,32.68,32.7,32.67,32.7,9200.0,21.935,21.9484,21.9283,21.9484,9200.0
2012-08-06 11:25:00,32.7,32.72,32.65,32.65,13600.0,21.9484,21.9619,21.9149,21.9149,13600.0
2012-08-06 11:30:00,32.64,32.68,32.64,32.67,34100.0,21.9082,21.935,21.9082,21.9283,34100.0
2012-08-06 11:35:00,32.68,32.68,32.66,32.67,15100.0,21.935,21.935,21.9216,21.9283,15100.0
2012-08-06 11:40:00,32.66,32.68,32.66,32.67,13100.0,21.9216,21.935,21.9216,21.9283,13100.0
2012-08-06 11:45:00,32.67,32.68,32.64,32.64,10600.0,21.9283,21.935,21.9082,21.9082,10600.0
2012-08-06 11:50:00,32.64,32.65,32.62,32.63,14000.0,21.9082,21.9149,21.8947,21.9015,14000.0
2012-08-06 11:55:00,32.63,32.64,32.61,32.63,31700.0,21.9015,21.9082,21.888,21.9015,31700.0
2012-08-06 12:00:00,32.62,32.63,32.6,32.61,17500.0,21.8947,21.9015,21.8813,21.888,17500.0
2012-08-06 12:05:00,32.61,32.63,32.61,32.63,8100.0,21.888,21.9015,21.888,21.9015,8100.0
2012-08-06 12:10:00,32.63,32.63,32.62,32.62,12000.0,21.9015,21.9015,21.8947,21.8947,12000.0
2012-08-06 12:15:00,32.63,32.63,32.6,32.6,19900.0,21.9015,21.9015,21.8813,21.8813,19900.0
2012-08-06 12:20:00,32.6,32.63,32.6,32.62,24900.0,21.8813,21.9015,21.8813,21.8947,24900.0
2012-08-06 12:25:00,32.61,32.62,32.58,32.59,21000.0,21.888,21.8947,21.8679,21.8746,21000.0
2012-08-06 12:30:00,32.59,32.6,32.58,32.59,33900.0,21.8746,21.8813,21.8679,21.8746,33900.0
2012-08-06 12:35:00,32.59,32.6,32.58,32.58,8500.0,21.8746,21.8813,21.8679,21.8679,8500.0
2012-08-06 12:40:00,32.58,32.59,32.57,32.57,20900.0,21.8679,21.8746,21.8612,21.8612,20900.0
2012-08-06 12:45:00,32.58,32.6,32.57,32.59,26200.0,21.8679,21.8813,21.8612,21.8746,26200.0
2012-08-06 12:50:00,32.59,32.61,32.59,32.61,13200.0,21.8746,21.888,21.8746,21.888,13200.0
2012-08-06 12:55:00,32.61,32.61,32.59,32.59,14900.0,21.888,21.888,21.8746,21.8746,14900.0
2012-08-06 13:00:00,32.6,32.6,32.59,32.59,3700.0,21.8813,21.8813,21.8746,21.8746,3700.0
2012-08-06 13:05:00,32.59,32.6,32.58,32.58,12100.0,21.8746,21.8813,21.8679,21.8679,12100.0
2012-08-06 13:10:00,32.59,32.59,32.58,32.59,16900.0,21.8746,21.8746,21.8679,21.8746,16900.0
2012-08-06 13:15:00,32.58,32.59,32.58,32.58,7900.0,21.8679,21.8746,21.8679,21.8679,7900.0
2012-08-06 13:20:00,32.59,32.6,32.55,32.56,122600.0,21.8746,21.8813,21.8478,21.8545,122600.0
2012-08-06 13:25:00,32.56,32.57,32.55,32.55,10400.0,21.8545,21.8612,21.8478,21.8478,10400.0
2012-08-06 13:30:00,32.56,32.56,32.55,32.56,6400.0,21.8545,21.8545,21.8478,21.8545,6400.0
2012-08-06 13:35:00,32.56,32.56,32.51,32.51,28200.0,21.8545,21.8545,21.8209,21.8209,28200.0
2012-08-06 13:40:00,32.52,32.54,32.52,32.53,14500.0,21.8276,21.841,21.8276,21.8343,14500.0
2012-08-06 13:45:00,32.52,32.55,32.52,32.55,13800.0,21.8276,21.8478,21.8276,21.8478,13800.0
2012-08-06 13:50:00,32.54,32.55,32.5,32.53,24200.0,21.841,21.8478,21.8142,21.8343,24200.0
2012-08-06 13:55:00,32.52,32.53,32.51,32.52,13400.0,21.8276,21.8343,21.8209,21.8276,13400.0
2012-08-06 14:00:00,32.52,32.53,32.49,32.52,50800.0,21.8276,21.8343,21.8075,21.8276,50800.0
2012-08-06 14:05:00,32.51,32.53,32.51,32.52,11300.0,21.8209,21.8343,21.8209,21.8276,11300.0
2012-08-06 14:10:00,32.52,32.56,32.51,32.56,87800.0,21.8276,21.8545,21.8209,21.8545,87800.0
2012-08-06 14:15:00,32.55,32.57,32.55,32.56,34400.0,21.8478,21.8612,21.8478,21.8545,34400.0
2012-08-06 14:20:00,32.57,32.58,32.55,32.55,22400.0,21.8612,21.8679,21.8478,21.8478,22400.0
2012-08-06 14:25:00,32.56,32.57,32.55,32.56,22200.0,21.8545,21.8612,21.8478,21.8545,22200.0
2012-08-06 14:30:00,32.55,32.56,32.54,32.54,17000.0,21.8478,21.8545,21.841,21.841,17000.0
2012-08-06 14:35:00,32.54,32.56,32.54,32.55,17600.0,21.841,21.8545,21.841,21.8478,17600.0
2012-08-06 14:40:00,32.55,32.56,32.55,32.55,7900.0,21.8478,21.8545,21.8478,21.8478,7900.0
2012-08-06 14:45:00,32.56,32.56,32.53,32.55,37900.0,21.8545,21.8545,21.8343,21.8478,37900.0
2012-08-06 14:50:00,32.54,32.57,32.54,32.55,30500.0,21.841,21.8612,21.841,21.8478,30500.0
2012-08-06 14:55:00,32.55,32.55,32.53,32.55,12900.0,21.8478,21.8478,21.8343,21.8478,12900.0
2012-08-06 15:00:00,32.54,32.57,32.54,32.56,37500.0,21.841,21.8612,21.841,21.8545,37500.0
2012-08-06 15:05:00,32.56,32.56,32.53,32.53,30800.0,21.8545,21.8545,21.8343,21.8343,30800.0
2012-08-06 15:10:00,32.54,32.55,32.52,32.53,17100.0,21.841,21.8478,21.8276,21.8343,17100.0
2012-08-06 15:15:00,32.54,32.55,32.51,32.55,24500.0,21.841,21.8478,21.8209,21.8478,24500.0
2012-08-06 15:20:00,32.55,32.55,32.53,32.54,15500.0,21.8478,21.8478,21.8343,21.841,15500.0
2012-08-06 15:25:00,32.54,32.55,32.53,32.53,21500.0,21.841,21.8478,21.8343,21.8343,21500.0
2012-08-06 15:30:00,32.54,32.54,32.51,32.51,17400.0,21.841,21.841,21.8209,21.8209,17400.0
2012-08-06 15:35:00,32.52,32.52,32.49,32.5,28500.0,21.8276,21.8276,21.8075,21.8142,28500.0
2012-08-06 15:40:00,32.5,32.51,32.47,32.48,33700.0,21.8142,21.8209,21.7941,21.8008,33700.0
2012-08-06 15:45:00,32.47,32.48,32.43,32.44,52500.0,21.7941,21.8008,21.7672,21.7739,52500.0
2012-08-06 15:50:00,32.45,32.47,32.44,32.47,92100.0,21.7806,21.7941,21.7739,21.7941,92100.0
2012-08-06 15:55:00,32.46,32.47,32.39,32.42,118200.0,21.7873,21.7941,21.7404,21.7605,118200.0
2012-08-07 09:30:00,32.66,32.73,32.57,32.61,61300.0,21.9216,21.9686,21.8612,21.888,61300.0
2012-08-07 09:35:00,32.62,32.66,32.51,32.52,32400.0,21.8947,21.9216,21.8209,21.8276,32400.0
2012-08-07 09:40:00,32.51,32.53,32.41,32.41,57900.0,21.8209,21.8343,21.7538,21.7538,57900.0
2012-08-07 09:45:00,32.42,32.45,32.33,32.36,43300.0,21.7605,21.7806,21.7001,21.7202,43300.0
2012-08-07 09:50:00,32.36,32.37,32.32,32.32,40400.0,21.7202,21.7269,21.6934,21.6934,40400.0
2012-08-07 09:55:00,32.33,32.38,32.32,32.33,35700.0,21.7001,21.7336,21.6934,21.7001,35700.0
2012-08-07 10:00:00,32.33,32.37,32.31,32.37,31100.0,21.7001,21.7269,21.6867,21.7269,31100.0
2012-08-07 10:05:00,32.36,32.44,32.36,32.44,30300.0,21.7202,21.7739,21.7202,21.7739,30300.0
2012-08-07 10:10:00,32.44,32.45,32.42,32.43,19300.0,21.7739,21.7806,21.7605,21.7672,19300.0
2012-08-07 10:15:00,32.43,32.44,32.41,32.43,24800.0,21.7672,21.7739,21.7538,21.7672,24800.0
2012-08-07 10:20:00,32.43,32.45,32.42,32.45,24400.0,21.7672,21.7806,21.7605,21.7806,24400.0
2012-08-07 10:25:00,32.44,32.45,32.42,32.42,25300.0,21.7739,21.7806,21.7605,21.7605,25300.0
2012-08-07 10:30:00,32.42,32.5,32.42,32.49,39400.0,21.7605,21.8142,21.7605,21.8075,39400.0
2012-08-07 10:35:00,32.48,32.48,32.43,32.45,49400.0,21.8008,21.8008,21.7672,21.7806,49400.0
2012-08-07 10:40:00,32.45,32.45,32.43,32.44,22000.0,21.7806,21.7806,21.7672,21.7739,22000.0
2012-08-07 10:45:00,32.44,32.45,32.42,32.42,37000.0,21.7739,21.7806,21.7605,21.7605,37000.0
2012-08-07 10:50:00,32.43,32.43,32.39,32.41,22200.0,21.7672,21.7672,21.7404,21.7538,22200.0
2012-08-07 10:55:00,32.41,32.41,32.37,32.41,23200.0,21.7538,21.7538,21.7269,21.7538,23200.0
2012-08-07 11:00:00,32.42,32.43,32.41,32.43,20300.0,21.7605,21.7672,21.7538,21.7672,20300.0
2012-08-07 11:05:00,32.43,32.43,32.38,32.38,19500.0,21.7672,21.7672,21.7336,21.7336,19500.0
2012-08-07 11:10:00,32.39,32.4,32.37,32.37,16500.0,21.7404,21.7471,21.7269,21.7269,16500.0
2012-08-07 11:15:00,32.38,32.4,32.37,32.38,29300.0,21.7336,21.7471,21.7269,21.7336,29300.0
2012-08-07 11:20:00,32.37,32.38,32.36,32.38,47900.0,21.7269,21.7336,21.7202,21.7336,47900.0
2012-08-07 11:25:00,32.38,32.41,32.37,32.41,22700.0,21.7336,21.7538,21.7269,21.7538,22700.0
2012-08-07 11:30:00,32.41,32.48,32.41,32.48,19400.0,21.7538,21.8008,21.7538,21.8008,19400.0
2012-08-07 11:35:00,32.47,32.48,32.47,32.47,13200.0,21.7941,21.8008,21.7941,21.7941,13200.0
2012-08-07 11:40:00,32.47,32.5,32.47,32.48,45600.0,21.7941,21.8142,21.7941,21.8008,45600.0
2012-08-07 11:45:00,32.48,32.48,32.45,32.48,29600.0,21.8008,21.8008,21.7806,21.8008,29600.0
2012-08-07 11:50:00,32.47,32.48,32.45,32.46,20300.0,21.7941,21.8008,21.7806,21.7873,20300.0
2012-08-07 11:55:00,32.47,32.48,32.46,32.48,10800.0,21.7941,21.8008,21.7873,21.8008,10800.0
2012-08-07 12:00:00,32.48,32.51,32.47,32.51,13200.0,21.8008,21.8209,21.7941,21.8209,13200.0
2012-08-07 12:05:00,32.51,32.52,32.5,32.52,16700.0,21.8209,21.8276,21.8142,21.8276,16700.0
2012-08-07 12:10:00,32.52,32.52,32.51,32.51,21200.0,21.8276,21.8276,21.8209,21.8209,21200.0
2012-08-07 12:15:00,32.51,32.55,32.51,32.54,12100.0,21.8209,21.8478,21.8209,21.841,12100.0
2012-08-07 12:20:00,32.54,32.56,32.54,32.56,12200.0,21.841,21.8545,21.841,21.8545,12200.0
2012-08-07 12:25:00,32.56,32.57,32.56,32.56,10700.0,21.8545,21.8612,21.8545,21.8545,10700.0
2012-08-07 12:30:00,32.56,32.6,32.56,32.58,24100.0,21.8545,21.8813,21.8545,21.8679,24100.0
2012-08-07 12:35:00,32.59,32.62,32.59,32.61,24100.0,21.8746,21.8947,21.8746,21.888,24100.0
2012-08-07 12:40:00,32.61,32.62,32.58,32.59,10900.0,21.888,21.8947,21.8679,21.8746,10900.0
2012-08-07 12:45:00,32.58,32.6,32.58,32.59,26300.0,21.8679,21.8813,21.8679,21.8746,26300.0
2012-08-07 12:50:00,32.6,32.6,32.58,32.6,13000.0,21.8813,21.8813,21.8679,21.8813,13000.0
2012-08-07 12:55:00,32.6,32.6,32.58,32.58,11900.0,21.8813,21.8813,21.8679,21.8679,11900.0
2012-08-07 13:00:00,32.59,32.6,32.59,32.59,12300.0,21.8746,21.8813,21.8746,21.8746,12300.0
2012-08-07 13:05:00,32.59,32.59,32.58,32.59,9700.0,21.8746,21.8746,21.8679,21.8746,9700.0
2012-08-07 13:10:00,32.59,32.6,32.59,32.6,3700.0,21.8746,21.8813,21.8746,21.8813,3700.0
2012-08-07 13:15:00,32.6,32.62,32.59,32.6,29500.0,21.8813,21.8947,21.8746,21.8813,29500.0
2012-08-07 13:20:00,32.6,32.6,32.59,32.59,7400.0,21.8813,21.8813,21.8746,21.8746,7400.0
2012-08-07 13:25:00,32.59,32.6,32.59,32.6,10200.0,21.8746,21.8813,21.8746,21.8813,10200.0
2012-08-07 13:30:00,32.6,32.6,32.59,32.6,14200.0,21.8813,21.8813,21.8746,21.8813,14200.0
2012-08-07 13:35:00,32.6,32.63,32.59,32.59,29900.0,21.8813,21.9015,21.8746,21.8746,29900.0
2012-08-07 13:40:00,32.59,32.59,32.57,32.57,14300.0,21.8746,21.8746,21.8612,21.8612,14300.0
2012-08-07 13:45:00,32.58,32.6,32.58,32.59,27400.0,21.8679,21.8813,21.8679,21.8746,27400.0
2012-08-07 13:50:00,32.58,32.59,32.58,32.58,3700.0,21.8679,21.8746,21.8679,21.8679,3700.0
2012-08-07 13:55:00,32.58,32.6,32.58,32.59,12300.0,21.8679,21.8813,21.8679,21.8746,12300.0
2012-08-07 14:00:00,32.6,32.6,32.58,32.59,24700.0,21.8813,21.8813,21.8679,21.8746,24700.0
2012-08-07 14:05:00,32.59,32.59,32.58,32.58,9400.0,21.8746,21.8746,21.8679,21.8679,9400.0
2012-08-07 14:10:00,32.59,32.61,32.59,32.6,17600.0,21.8746,21.888,21.8746,21.8813,17600.0
2012-08-07 14:15:00,32.6,32.61,32.58,32.58,21900.0,21.8813,21.888,21.8679,21.8679,21900.0
2012-08-07 14:20:00,32.58,32.59,32.58,32.58,9300.0,21.8679,21.8746,21.8679,21.8679,9300.0
2012-08-07 14:25:00,32.59,32.59,32.56,32.57,17200.0,21.8746,21.8746,21.8545,21.8612,17200.0
2012-08-07 14:30:00,32.57,32.59,32.56,32.58,15200.0,21.8612,21.8746,21.8545,21.8679,15200.0
2012-08-07 14:35:00,32.58,32.6,32.58,32.6,11200.0,21.8679,21.8813,21.8679,21.8813,11200.0
2012-08-07 14:40:00,32.6,32.6,32.59,32.6,8100.0,21.8813,21.8813,21.8746,21.8813,8100.0
2012-08-07 14:45:00,32.59,32.6,32.58,32.59,11200.0,21.8746,21.8813,21.8679,21.8746,11200.0
2012-08-07 14:50:00,32.59,32.6,32.59,32.6,17600.0,21.8746,21.8813,21.8746,21.8813,17600.0
2012-08-07 14:55:00,32.6,32.6,32.58,32.59,15000.0,21.8813,21.8813,21.8679,21.8746,15000.0
2012-08-07 15:00:00,32.59,32.59,32.58,32.58,31300.0,21.8746,21.8746,21.8679,21.8679,31300.0
2012-08-07 15:05:00,32.58,32.58,32.56,32.56,51400.0,21.8679,21.8679,21.8545,21.8545,51400.0
2012-08-07 15:10:00,32.56,32.59,32.55,32.56,47200.0,21.8545,21.8746,21.8478,21.8545,47200.0
2012-08-07 15:15:00,32.55,32.58,32.55,32.57,18800.0,21.8478,21.8679,21.8478,21.8612,18800.0
2012-08-07 15:20:00,32.58,32.59,32.57,32.59,27200.0,21.8679,21.8746,21.8612,21.8746,27200.0
2012-08-07 15:25:00,32.59,32.6,32.57,32.58,39800.0,21.8746,21.8813,21.8612,21.8679,39800.0
2012-08-07 15:30:00,32.58,32.59,32.54,32.55,41100.0,21.8679,21.8746,21.841,21.8478,41100.0
2012-08-07 15:35:00,32.55,32.55,32.53,32.53,45900.0,21.8478,21.8478,21.8343,21.8343,45900.0
2012-08-07 15:40:00,32.54,32.55,32.53,32.55,24300.0,21.841,21.8478,21.8343,21.8478,24300.0
2012-08-07 15:45:00,32.55,32.57,32.54,32.54,59500.0,21.8478,21.8612,21.841,21.841,59500.0
2012-08-07 15:50:00,32.55,32.56,32.54,32.55,59500.0,21.8478,21.8545,21.841,21.8478,59500.0
2012-08-07 15:55:00,32.55,32.56,32.53,32.55,123300.0,21.8478,21.8545,21.8343,21.8478,123300.0
2012-08-08 09:30:00,32.65,32.71,32.59,32.67,83700.0,21.9149,21.9551,21.8746,21.9283,83700.0
2012-08-08 09:35:00,32.66,32.72,32.65,32.71,22900.0,21.9216,21.9619,21.9149,21.9551,22900.0
2012-08-08 09:40:00,32.72,32.77,32.71,32.72,13100.0,21.9619,21.9954,21.9551,21.9619,13100.0
2012-08-08 09:45:00,32.71,32.76,32.71,32.74,19800.0,21.9551,21.9887,21.9551,21.9753,19800.0
2012-08-08 09:50:00,32.73,32.76,32.71,32.73,12900.0,21.9686,21.9887,21.9551,21.9686,12900.0
2012-08-08 09:55:00,32.73,32.75,32.71,32.72,23300.0,21.9686,21.982,21.9551,21.9619,23300.0
2012-08-08 10:00:00,32.73,32.79,32.73,32.78,25100.0,21.9686,22.0088,21.9686,22.0021,25100.0
2012-08-08 10:05:00,32.79,32.79,32.76,32.79,15400.0,22.0088,22.0088,21.9887,22.0088,15400.0
2012-08-08 10:10:00,32.78,32.82,32.77,32.81,61400.0,22.0021,22.029,21.9954,22.0223,61400.0
2012-08-08 10:15:00,32.81,32.86,32.81,32.84,27500.0,22.0223,22.0558,22.0223,22.0424,27500.0
2012-08-08 10:20:00,32.84,32.86,32.83,32.85,17900.0,22.0424,22.0558,22.0357,22.0491,17900.0
2012-08-08 10:25:00,32.85,32.86,32.83,32.84,14200.0,22.0491,22.0558,22.0357,22.0424,14200.0
2012-08-08 10:30:00,32.84,32.84,32.77,32.77,20100.0,22.0424,22.0424,21.9954,21.9954,20100.0
2012-08-08 10:35:00,32.78,32.81,32.77,32.8,11600.0,22.0021,22.0223,21.9954,22.0156,11600.0
2012-08-08 10:40:00,32.81,32.83,32.8,32.83,12800.0,22.0223,22.0357,22.0156,22.0357,12800.0
2012-08-08 10:45:00,32.83,32.83,32.81,32.83,31200.0,22.0357,22.0357,22.0223,22.0357,31200.0
2012-08-08 10:50:00,32.84,32.87,32.84,32.87,22800.0,22.0424,22.0625,22.0424,22.0625,22800.0
2012-08-08 10:55:00,32.87,32.87,32.85,32.85,22100.0,22.0625,22.0625,22.0491,22.0491,22100.0
2012-08-08 11:00:00,32.85,32.86,32.84,32.86,14000.0,22.0491,22.0558,22.0424,22.0558,14000.0
2012-08-08 11:05:00,32.86,32.87,32.85,32.87,12100.0,22.0558,22.0625,22.0491,22.0625,12100.0
2012-08-08 11:10:00,32.87,32.91,32.87,32.9,10800.0,22.0625,22.0894,22.0625,22.0827,10800.0
2012-08-08 11:15:00,32.91,32.97,32.91,32.97,17800.0,22.0894,22.1297,22.0894,22.1297,17800.0
2012-08-08 11:20:00,32.97,32.97,32.96,32.97,12900.0,22.1297,22.1297,22.1229,22.1297,12900.0
2012-08-08 11:25:00,32.97,32.98,32.94,32.95,31100.0,22.1297,22.1364,22.1095,22.1162,31100.0
2012-08-08 11:30:00,32.95,32.96,32.95,32.95,12300.0,22.1162,22.1229,22.1162,22.1162,12300.0
2012-08-08 11:35:00,32.95,32.96,32.95,32.95,9500.0,22.1162,22.1229,22.1162,22.1162,9500.0
2012-08-08 11:40:00,32.95,32.96,32.95,32.95,6800.0,22.1162,22.1229,22.1162,22.1162,6800.0
2012-08-08 11:45:00,32.95,32.95,32.89,32.89,25000.0,22.1162,22.1162,22.076,22.076,25000.0
2012-08-08 11:50:00,32.88,32.89,32.85,32.85,7700.0,22.0693,22.076,22.0491,22.0491,7700.0
2012-08-08 11:55:00,32.86,32.86,32.82,32.82,9700.0,22.0558,22.0558,22.029,22.029,9700.0
2012-08-08 12:00:00,32.82,32.83,32.82,32.83,3100.0,22.029,22.0357,22.029,22.0357,3100.0
2012-08-08 12:05:00,32.83,32.85,32.83,32.84,8800.0,22.0357,22.0491,22.0357,22.0424,8800.0
2012-08-08 12:10:00,32.83,32.84,32.83,32.84,5100.0,22.0357,22.0424,22.0357,22.0424,5100.0
2012-08-08 12:15:00,32.84,32.84,32.82,32.84,9200.0,22.0424,22.0424,22.029,22.0424,9200.0
2012-08-08 12:20:00,32.84,32.84,32.84,32.84,12200.0,22.0424,22.0424,22.0424,22.0424,12200.0
2012-08-08 12:25:00,32.84,32.85,32.82,32.82,12100.0,22.0424,22.0491,22.029,22.029,12100.0
2012-08-08 12:30:00,32.82,32.83,32.81,32.83,7800.0,22.029,22.0357,22.0223,22.0357,7800.0
2012-08-08 12:35:00,32.83,32.84,32.82,32.84,4200.0,22.0357,22.0424,22.029,22.0424,4200.0
2012-08-08 12:40:00,32.84,32.84,32.81,32.81,15200.0,22.0424,22.0424,22.0223,22.0223,15200.0
2012-08-08 12:45:00,32.81,32.82,32.8,32.8,5300.0,22.0223,22.029,22.0156,22.0156,5300.0
2012-08-08 12:50:00,32.79,32.8,32.77,32.8,16200.0,22.0088,22.0156,21.9954,22.0156,16200.0
2012-08-08 12:55:00,32.8,32.85,32.8,32.84,12000.0,22.0156,22.0491,22.0156,22.0424,12000.0
2012-08-08 13:00:00,32.84,32.88,32.84,32.88,12400.0,22.0424,22.0693,22.0424,22.0693,12400.0
2012-08-08 13:05:00,32.87,32.88,32.85,32.86,13900.0,22.0625,22.0693,22.0491,22.0558,13900.0
2012-08-08 13:10:00,32.87,32.88,32.84,32.85,14100.0,22.0625,22.0693,22.0424,22.0491,14100.0
2012-08-08 13:15:00,32.85,32.86,32.83,32.85,8000.0,22.0491,22.0558,22.0357,22.0491,8000.0
2012-08-08 13:20:00,32.85,32.9,32.85,32.9,11800.0,22.0491,22.0827,22.0491,22.0827,11800.0
2012-08-08 13:25:00,32.9,32.9,32.88,32.89,10900.0,22.0827,22.0827,22.0693,22.076,10900.0
2012-08-08 13:30:00,32.9,32.9,32.89,32.9,4700.0,22.0827,22.0827,22.076,22.0827,4700.0
2012-08-08 13:35:00,32.9,32.9,32.89,32.89,3200.0,22.0827,22.0827,22.076,22.076,3200.0
2012-08-08 13:40:00,32.9,32.9,32.87,32.88,13700.0,22.0827,22.0827,22.0625,22.0693,13700.0
2012-08-08 13:45:00,32.87,32.9,32.87,32.9,7100.0,22.0625,22.0827,22.0625,22.0827,7100.0
2012-08-08 13:50:00,32.9,32.94,32.89,32.93,35600.0,22.0827,22.1095,22.076,22.1028,35600.0
2012-08-08 13:55:00,32.92,32.93,32.91,32.92,10800.0,22.0961,22.1028,22.0894,22.0961,10800.0
2012-08-08 14:00:00,32.91,32.93,32.84,32.87,78600.0,22.0894,22.1028,22.0424,22.0625,78600.0
2012-08-08 14:05:00,32.88,32.9,32.87,32.89,12400.0,22.0693,22.0827,22.0625,22.076,12400.0
2012-08-08 14:10:00,32.89,32.9,32.88,32.89,12600.0,22.076,22.0827,22.0693,22.076,12600.0
2012-08-08 14:15:00,32.9,32.9,32.88,32.88,13900.0,22.0827,22.0827,22.0693,22.0693,13900.0
2012-08-08 14:20:00,32.89,32.9,32.89,32.89,3500.0,22.076,22.0827,22.076,22.076,3500.0
2012-08-08 14:25:00,32.89,32.92,32.89,32.92,16400.0,22.076,22.0961,22.076,22.0961,16400.0
2012-08-08 14:30:00,32.92,32.93,32.91,32.93,10800.0,22.0961,22.1028,22.0894,22.1028,10800.0
2012-08-08 14:35:00,32.93,32.95,32.93,32.94,5600.0,22.1028,22.1162,22.1028,22.1095,5600.0
2012-08-08 14:40:00,32.95,32.97,32.94,32.96,28300.0,22.1162,22.1297,22.1095,22.1229,28300.0
2012-08-08 14:45:00,32.95,32.96,32.94,32.94,32600.0,22.1162,22.1229,22.1095,22.1095,32600.0
2012-08-08 14:50:00,32.93,32.95,32.93,32.95,11900.0,22.1028,22.1162,22.1028,22.1162,11900.0
2012-08-08 14:55:00,32.95,32.96,32.94,32.96,11900.0,22.1162,22.1229,22.1095,22.1229,11900.0
2012-08-08 15:00:00,32.96,32.96,32.94,32.94,15800.0,22.1229,22.1229,22.1095,22.1095,15800.0
2012-08-08 15:05:00,32.95,32.95,32.93,32.94,24500.0,22.1162,22.1162,22.1028,22.1095,24500.0
2012-08-08 15:10:00,32.94,32.95,32.93,32.95,30100.0,22.1095,22.1162,22.1028,22.1162,30100.0
2012-08-08 15:15:00,32.94,32.97,32.94,32.95,22700.0,22.1095,22.1297,22.1095,22.1162,22700.0
2012-08-08 15:20:00,32.94,32.96,32.94,32.95,16900.0,22.1095,22.1229,22.1095,22.1162,16900.0
2012-08-08 15:25:00,32.94,32.95,32.93,32.93,20000.0,22.1095,22.1162,22.1028,22.1028,20000.0
2012-08-08 15:30:00,32.94,33.0,32.93,32.98,80900.0,22.1095,22.1498,22.1028,22.1364,80900.0
2012-08-08 15:35:00,32.98,32.98,32.95,32.95,23700.0,22.1364,22.1364,22.1162,22.1162,23700.0
2012-08-08 15:40:00,32.95,32.96,32.93,32.95,41300.0,22.1162,22.1229,22.1028,22.1162,41300.0
2012-08-08 15:45:00,32.96,32.97,32.94,32.96,26000.0,22.1229,22.1297,22.1095,22.1229,26000.0
2012-08-08 15:50:00,32.95,32.96,32.89,32.9,70400.0,22.1162,22.1229,22.076,22.0827,70400.0
2012-08-08 15:55:00,32.9,32.94,32.9,32.93,110400.0,22.0827,22.1095,22.0827,22.1028,110400.0
2012-08-09 09:30:00,32.94,32.95,32.88,32.94,45000.0,22.1095,22.1162,22.0693,22.1095,45000.0
2012-08-09 09:35:00,32.94,32.96,32.9,32.9,17300.0,22.1095,22.1229,22.0827,22.0827,17300.0
2012-08-09 09:40:00,32.9,32.93,32.85,32.85,15600.0,22.0827,22.1028,22.0491,22.0491,15600.0
2012-08-09 09:45:00,32.86,32.88,32.8,32.82,34000.0,22.0558,22.0693,22.0156,22.029,34000.0
2012-08-09 09:50:00,32.82,32.86,32.82,32.86,15200.0,22.029,22.0558,22.029,22.0558,15200.0
2012-08-09 09:55:00,32.85,32.87,32.84,32.85,15600.0,22.0491,22.0625,22.0424,22.0491,15600.0
2012-08-09 10:00:00,32.85,32.87,32.85,32.87,22100.0,22.0491,22.0625,22.0491,22.0625,22100.0
2012-08-09 10:05:00,32.87,32.9,32.86,32.9,6000.0,22.0625,22.0827,22.0558,22.0827,6000.0
2012-08-09 10:10:00,32.9,32.94,32.9,32.92,16100.0,22.0827,22.1095,22.0827,22.0961,16100.0
2012-08-09 10:15:00,32.92,32.95,32.91,32.95,12500.0,22.0961,22.1162,22.0894,22.1162,12500.0
2012-08-09 10:20:00,32.94,32.97,32.93,32.93,14800.0,22.1095,22.1297,22.1028,22.1028,14800.0
2012-08-09 10:25:00,32.93,32.94,32.91,32.92,9400.0,22.1028,22.1095,22.0894,22.0961,9400.0
2012-08-09 10:30:00,32.92,32.94,32.91,32.94,16300.0,22.0961,22.1095,22.0894,22.1095,16300.0
2012-08-09 10:35:00,32.94,32.95,32.93,32.95,10600.0,22.1095,22.1162,22.1028,22.1162,10600.0
2012-08-09 10:40:00,32.96,32.96,32.91,32.91,12500.0,22.1229,22.1229,22.0894,22.0894,12500.0
2012-08-09 10:45:00,32.91,32.92,32.9,32.9,21800.0,22.0894,22.0961,22.0827,22.0827,21800.0
2012-08-09 10:50:00,32.9,32.94,32.9,32.94,14200.0,22.0827,22.1095,22.0827,22.1095,14200.0
2012-08-09 10:55:00,32.94,32.94,32.9,32.9,14300.0,22.1095,22.1095,22.0827,22.0827,14300.0
2012-08-09 11:00:00,32.91,32.92,32.88,32.9,17100.0,22.0894,22.0961,22.0693,22.0827,17100.0
2012-08-09 11:05:00,32.9,32.93,32.9,32.93,7600.0,22.0827,22.1028,22.0827,22.1028,7600.0
2012-08-09 11:10:00,32.92,32.93,32.92,32.93,4500.0,22.0961,22.1028,22.0961,22.1028,4500.0
2012-08-09 11:15:00,32.92,32.93,32.91,32.93,10400.0,22.0961,22.1028,22.0894,22.1028,10400.0
2012-08-09 11:20:00,32.93,32.94,32.92,32.92,11500.0,22.1028,22.1095,22.0961,22.0961,11500.0
2012-08-09 11:25:00,32.93,32.93,32.9,32.9,10300.0,22.1028,22.1028,22.0827,22.0827,10300.0
2012-08-09 11:30:00,32.9,32.93,32.9,32.93,3100.0,22.0827,22.1028,22.0827,22.1028,3100.0
2012-08-09 11:35:00,32.92,32.93,32.91,32.91,12900.0,22.0961,22.1028,22.0894,22.0894,12900.0
2012-08-09 11:40:00,32.92,32.92,32.83,32.84,27700.0,22.0961,22.0961,22.0357,22.0424,27700.0
2012-08-09 11:45:00,32.85,32.85,32.81,32.81,9300.0,22.0491,22.0491,22.0223,22.0223,9300.0
2012-08-09 11:50:00,32.82,32.82,32.77,32.78,12600.0,22.029,22.029,21.9954,22.0021,12600.0
2012-08-09 11:55:00,32.78,32.79,32.75,32.79,11900.0,22.0021,22.0088,21.982,22.0088,11900.0
2012-08-09 12:00:00,32.78,32.81,32.78,32.8,36000.0,22.0021,22.0223,22.0021,22.0156,36000.0
2012-08-09 12:05:00,32.8,32.82,32.79,32.82,9900.0,22.0156,22.029,22.0088,22.029,9900.0
2012-08-09 12:10:00,32.82,32.84,32.82,32.84,14200.0,22.029,22.0424,22.029,22.0424,14200.0
2012-08-09 12:15:00,32.83,32.87,32.83,32.87,7300.0,22.0357,22.0625,22.0357,22.0625,7300.0
2012-08-09 12:20:00,32.87,32.87,32.84,32.85,15500.0,22.0625,22.0625,22.0424,22.0491,15500.0
2012-08-09 12:25:00,32.86,32.87,32.85,32.86,9800.0,22.0558,22.0625,22.0491,22.0558,9800.0
2012-08-09 12:30:00,32.87,32.9,32.86,32.89,9200.0,22.0625,22.0827,22.0558,22.076,9200.0
2012-08-09 12:35:00,32.89,32.89,32.88,32.88,600.0,22.076,22.076,22.0693,22.0693,600.0
2012-08-09 12:40:00,32.89,32.92,32.89,32.91,13200.0,22.076,22.0961,22.076,22.0894,13200.0
2012-08-09 12:45:00,32.92,32.93,32.91,32.92,14000.0,22.0961,22.1028,22.0894,22.0961,14000.0
2012-08-09 12:50:00,32.92,32.93,32.9,32.9,16600.0,22.0961,22.1028,22.0827,22.0827,16600.0
2012-08-09 12:55:00,32.91,32.93,32.89,32.93,10500.0,22.0894,22.1028,22.076,22.1028,10500.0
2012-08-09 13:00:00,32.93,32.94,32.92,32.92,14700.0,22.1028,22.1095,22.0961,22.0961,14700.0
2012-08-09 13:05:00,32.92,32.93,32.92,32.92,1500.0,22.0961,22.1028,22.0961,22.0961,1500.0
2012-08-09 13:10:00,32.92,32.93,32.89,32.9,8900.0,22.0961,22.1028,22.076,22.0827,8900.0
2012-08-09 13:15:00,32.89,32.9,32.88,32.9,8700.0,22.076,22.0827,22.0693,22.0827,8700.0
2012-08-09 13:20:00,32.89,32.89,32.88,32.89,3200.0,22.076,22.076,22.0693,22.076,3200.0
2012-08-09 13:25:00,32.89,32.91,32.88,32.91,3300.0,22.076,22.0894,22.0693,22.0894,3300.0
2012-08-09 13:30:00,32.91,32.92,32.89,32.89,11600.0,22.0894,22.0961,22.076,22.076,11600.0
2012-08-09 13:35:00,32.89,32.91,32.88,32.9,9700.0,22.076,22.0894,22.0693,22.0827,9700.0
2012-08-09 13:40:00,32.9,32.91,32.89,32.9,9400.0,22.0827,22.0894,22.076,22.0827,9400.0
2012-08-09 13:45:00,32.9,32.91,32.89,32.89,7900.0,22.0827,22.0894,22.076,22.076,7900.0
2012-08-09 13:50:00,32.89,32.91,32.89,32.9,12600.0,22.076,22.0894,22.076,22.0827,12600.0
2012-08-09 13:55:00,32.9,32.91,32.9,32.9,3500.0,22.0827,22.0894,22.0827,22.0827,3500.0
2012-08-09 14:00:00,32.9,32.92,32.89,32.9,20600.0,22.0827,22.0961,22.076,22.0827,20600.0
2012-08-09 14:05:00,32.91,32.91,32.89,32.9,5400.0,22.0894,22.0894,22.076,22.0827,5400.0
2012-08-09 14:10:00,32.9,32.9,32.89,32.9,5500.0,22.0827,22.0827,22.076,22.0827,5500.0
2012-08-09 14:15:00,32.9,32.9,32.89,32.89,4500.0,22.0827,22.0827,22.076,22.076,4500.0
2012-08-09 14:20:00,32.9,32.92,32.89,32.9,17200.0,22.0827,22.0961,22.076,22.0827,17200.0
2012-08-09 14:25:00,32.91,32.92,32.88,32.9,13400.0,22.0894,22.0961,22.0693,22.0827,13400.0
2012-08-09 14:30:00,32.91,32.93,32.9,32.92,8200.0,22.0894,22.1028,22.0827,22.0961,8200.0
2012-08-09 14:35:00,32.91,32.93,32.91,32.91,7800.0,22.0894,22.1028,22.0894,22.0894,7800.0
2012-08-09 14:40:00,32.91,32.92,32.91,32.91,2600.0,22.0894,22.0961,22.0894,22.0894,2600.0
2012-08-09 14:45:00,32.91,32.92,32.91,32.91,5300.0,22.0894,22.0961,22.0894,22.0894,5300.0
2012-08-09 14:50:00,32.91,32.92,32.91,32.92,4800.0,22.0894,22.0961,22.0894,22.0961,4800.0
2012-08-09 14:55:00,32.91,32.92,32.91,32.91,3800.0,22.0894,22.0961,22.0894,22.0894,3800.0
2012-08-09 15:00:00,32.91,32.92,32.9,32.9,11000.0,22.0894,22.0961,22.0827,22.0827,11000.0
2012-08-09 15:05:00,32.89,32.89,32.87,32.87,11000.0,22.076,22.076,22.0625,22.0625,11000.0
2012-08-09 15:10:00,32.87,32.9,32.87,32.89,16000.0,22.0625,22.0827,22.0625,22.076,16000.0
2012-08-09 15:15:00,32.9,32.91,32.89,32.89,10600.0,22.0827,22.0894,22.076,22.076,10600.0
2012-08-09 15:20:00,32.89,32.9,32.87,32.9,15400.0,22.076,22.0827,22.0625,22.0827,15400.0
2012-08-09 15:25:00,32.9,32.9,32.89,32.89,12600.0,22.0827,22.0827,22.076,22.076,12600.0
2012-08-09 15:30:00,32.9,32.92,32.88,32.88,21600.0,22.0827,22.0961,22.0693,22.0693,21600.0
2012-08-09 15:35:00,32.88,32.9,32.87,32.9,14600.0,22.0693,22.0827,22.0625,22.0827,14600.0
2012-08-09 15:40:00,32.9,32.92,32.88,32.92,44100.0,22.0827,22.0961,22.0693,22.0961,44100.0
2012-08-09 15:45:00,32.91,32.91,32.87,32.89,22600.0,22.0894,22.0894,22.0625,22.076,22600.0
2012-08-09 15:50:00,32.89,32.91,32.88,32.88,41600.0,22.076,22.0894,22.0693,22.0693,41600.0
2012-08-09 15:55:00,32.89,32.92,32.88,32.92,102100.0,22.076,22.0961,22.0693,22.0961,102100.0
2012-08-10 09:30:00,32.84,32.91,32.81,32.88,34600.0,22.0424,22.0894,22.0223,22.0693,34600.0
2012-08-10 09:35:00,32.88,32.88,32.81,32.84,20200.0,22.0693,22.0693,22.0223,22.0424,20200.0
2012-08-10 09:40:00,32.82,32.83,32.76,32.76,22300.0,22.029,22.0357,21.9887,21.9887,22300.0
2012-08-10 09:45:00,32.77,32.82,32.77,32.82,18400.0,21.9954,22.029,21.9954,22.029,18400.0
2012-08-10 09:50:00,32.81,32.81,32.77,32.77,37400.0,22.0223,22.0223,21.9954,21.9954,37400.0
2012-08-10 09:55:00,32.78,32.81,32.78,32.8,17200.0,22.0021,22.0223,22.0021,22.0156,17200.0
2012-08-10 10:00:00,32.8,32.83,32.79,32.82,22900.0,22.0156,22.0357,22.0088,22.029,22900.0
2012-08-10 10:05:00,32.82,32.84,32.81,32.84,17500.0,22.029,22.0424,22.0223,22.0424,17500.0
2012-08-10 10:10:00,32.84,32.91,32.84,32.88,31900.0,22.0424,22.0894,22.0424,22.0693,31900.0
2012-08-10 10:15:00,32.88,32.9,32.86,32.86,16400.0,22.0693,22.0827,22.0558,22.0558,16400.0
2012-08-10 10:20:00,32.86,32.89,32.86,32.89,6900.0,22.0558,22.076,22.0558,22.076,6900.0
2012-08-10 10:25:00,32.89,32.91,32.89,32.91,11800.0,22.076,22.0894,22.076,22.0894,11800.0
2012-08-10 10:30:00,32.91,32.95,32.91,32.95,24200.0,22.0894,22.1162,22.0894,22.1162,24200.0
2012-08-10 10:35:00,32.94,32.97,32.94,32.97,24500.0,22.1095,22.1297,22.1095,22.1297,24500.0
2012-08-10 10:40:00,32.97,32.98,32.96,32.97,7200.0,22.1297,22.1364,22.1229,22.1297,7200.0
2012-08-10 10:45:00,32.97,32.97,32.95,32.96,10700.0,22.1297,22.1297,22.1162,22.1229,10700.0
2012-08-10 10:50:00,32.95,32.96,32.94,32.96,7100.0,22.1162,22.1229,22.1095,22.1229,7100.0
2012-08-10 10:55:00,32.96,32.97,32.95,32.97,4200.0,22.1229,22.1297,22.1162,22.1297,4200.0
2012-08-10 11:00:00,32.97,33.0,32.93,32.93,47900.0,22.1297,22.1498,22.1028,22.1028,47900.0
2012-08-10 11:05:00,32.95,32.97,32.9,32.97,29500.0,22.1162,22.1297,22.0827,22.1297,29500.0
2012-08-10 11:10:00,32.96,32.98,32.95,32.97,16100.0,22.1229,22.1364,22.1162,22.1297,16100.0
2012-08-10 11:15:00,32.96,33.03,32.96,33.01,53300.0,22.1229,22.1699,22.1229,22.1565,53300.0
2012-08-10 11:20:00,33.01,33.07,33.01,33.06,133000.0,22.1565,22.1968,22.1565,22.1901,133000.0
2012-08-10 11:25:00,33.05,33.11,33.05,33.11,38600.0,22.1834,22.2236,22.1834,22.2236,38600.0
2012-08-10 11:30:00,33.11,33.14,33.09,33.09,62600.0,22.2236,22.2438,22.2102,22.2102,62600.0
2012-08-10 11:35:00,33.07,33.1,33.07,33.08,17400.0,22.1968,22.2169,22.1968,22.2035,17400.0
2012-08-10 11:40:00,33.09,33.11,33.09,33.1,17100.0,22.2102,22.2236,22.2102,22.2169,17100.0
2012-08-10 11:45:00,33.09,33.11,33.09,33.11,10000.0,22.2102,22.2236,22.2102,22.2236,10000.0
2012-08-10 11:50:00,33.11,33.13,33.11,33.13,6800.0,22.2236,22.2371,22.2236,22.2371,6800.0
2012-08-10 11:55:00,33.13,33.16,33.13,33.16,30700.0,22.2371,22.2572,22.2371,22.2572,30700.0
2012-08-10 12:00:00,33.16,33.19,33.16,33.17,26700.0,22.2572,22.2773,22.2572,22.2639,26700.0
2012-08-10 12:05:00,33.17,33.17,33.16,33.16,16500.0,22.2639,22.2639,22.2572,22.2572,16500.0
2012-08-10 12:10:00,33.17,33.17,33.14,33.15,37800.0,22.2639,22.2639,22.2438,22.2505,37800.0
2012-08-10 12:15:00,33.15,33.16,33.14,33.16,15400.0,22.2505,22.2572,22.2438,22.2572,15400.0
2012-08-10 12:20:00,33.15,33.16,33.15,33.15,6800.0,22.2505,22.2572,22.2505,22.2505,6800.0
2012-08-10 12:25:00,33.16,33.18,33.15,33.17,18100.0,22.2572,22.2706,22.2505,22.2639,18100.0
2012-08-10 12:30:00,33.16,33.18,33.15,33.16,17300.0,22.2572,22.2706,22.2505,22.2572,17300.0
2012-08-10 12:35:00,33.16,33.17,33.16,33.16,5900.0,22.2572,22.2639,22.2572,22.2572,5900.0
2012-08-10 12:40:00,33.16,33.17,33.15,33.16,13400.0,22.2572,22.2639,22.2505,22.2572,13400.0
2012-08-10 12:45:00,33.16,33.17,33.15,33.15,14300.0,22.2572,22.2639,22.2505,22.2505,14300.0
2012-08-10 12:50:00,33.16,33.16,33.14,33.14,10300.0,22.2572,22.2572,22.2438,22.2438,10300.0
2012-08-10 12:55:00,33.14,33.16,33.14,33.15,8900.0,22.2438,22.2572,22.2438,22.2505,8900.0
2012-08-10 13:00:00,33.15,33.16,33.14,33.16,17200.0,22.2505,22.2572,22.2438,22.2572,17200.0
2012-08-10 13:05:00,33.16,33.16,33.14,33.15,11800.0,22.2572,22.2572,22.2438,22.2505,11800.0
2012-08-10 13:10:00,33.14,33.15,33.13,33.15,20900.0,22.2438,22.2505,22.2371,22.2505,20900.0
2012-08-10 13:15:00,33.15,33.15,33.14,33.15,7800.0,22.2505,22.2505,22.2438,22.2505,7800.0
2012-08-10 13:20:00,33.15,33.15,33.14,33.14,4700.0,22.2505,22.2505,22.2438,22.2438,4700.0
2012-08-10 13:25:00,33.14,33.15,33.14,33.14,6200.0,22.2438,22.2505,22.2438,22.2438,6200.0
2012-08-10 13:30:00,33.15,33.17,33.14,33.16,23500.0,22.2505,22.2639,22.2438,22.2572,23500.0
2012-08-10 13:35:00,33.16,33.19,33.16,33.18,10900.0,22.2572,22.2773,22.2572,22.2706,10900.0
2012-08-10 13:40:00,33.19,33.23,33.18,33.2,45300.0,22.2773,22.3042,22.2706,22.284,45300.0
2012-08-10 13:45:00,33.19,33.2,33.18,33.18,3600.0,22.2773,22.284,22.2706,22.2706,3600.0
2012-08-10 13:50:00,33.19,33.19,33.18,33.19,2000.0,22.2773,22.2773,22.2706,22.2773,2000.0
2012-08-10 13:55:00,33.19,33.19,33.15,33.16,10500.0,22.2773,22.2773,22.2505,22.2572,10500.0
2012-08-10 14:00:00,33.16,33.16,33.14,33.15,11700.0,22.2572,22.2572,22.2438,22.2505,11700.0
2012-08-10 14:05:00,33.15,33.15,33.13,33.13,20400.0,22.2505,22.2505,22.2371,22.2371,20400.0
2012-08-10 14:10:00,33.14,33.14,33.13,33.13,14200.0,22.2438,22.2438,22.2371,22.2371,14200.0
2012-08-10 14:15:00,33.13,33.14,33.13,33.14,3800.0,22.2371,22.2438,22.2371,22.2438,3800.0
2012-08-10 14:20:00,33.13,33.14,33.13,33.14,6100.0,22.2371,22.2438,22.2371,22.2438,6100.0
2012-08-10 14:25:00,33.14,33.17,33.13,33.17,22300.0,22.2438,22.2639,22.2371,22.2639,22300.0
2012-08-10 14:30:00,33.16,33.16,33.14,33.15,19400.0,22.2572,22.2572,22.2438,22.2505,19400.0
2012-08-10 14:35:00,33.14,33.15,33.13,33.14,16400.0,22.2438,22.2505,22.2371,22.2438,16400.0
2012-08-10 14:40:00,33.14,33.15,33.13,33.14,6600.0,22.2438,22.2505,22.2371,22.2438,6600.0
2012-08-10 14:45:00,33.14,33.14,33.13,33.13,7100.0,22.2438,22.2438,22.2371,22.2371,7100.0
2012-08-10 14:50:00,33.14,33.15,33.13,33.15,13700.0,22.2438,22.2505,22.2371,22.2505,13700.0
2012-08-10 14:55:00,33.14,33.16,33.13,33.13,20500.0,22.2438,22.2572,22.2371,22.2371,20500.0
2012-08-10 15:00:00,33.14,33.15,33.13,33.13,32200.0,22.2438,22.2505,22.2371,22.2371,32200.0
2012-08-10 15:05:00,33.13,33.14,33.12,33.12,32500.0,22.2371,22.2438,22.2303,22.2303,32500.0
2012-08-10 15:10:00,33.13,33.14,33.12,33.14,12400.0,22.2371,22.2438,22.2303,22.2438,12400.0
2012-08-10 15:15:00,33.14,33.16,33.13,33.15,35500.0,22.2438,22.2572,22.2371,22.2505,35500.0
2012-08-10 15:20:00,33.15,33.16,33.13,33.14,30300.0,22.2505,22.2572,22.2371,22.2438,30300.0
2012-08-10 15:25:00,33.15,33.16,33.14,33.16,22000.0,22.2505,22.2572,22.2438,22.2572,22000.0
2012-08-10 15:30:00,33.17,33.17,33.14,33.14,23500.0,22.2639,22.2639,22.2438,22.2438,23500.0
2012-08-10 15:35:00,33.15,33.15,33.11,33.11,37200.0,22.2505,22.2505,22.2236,22.2236,37200.0
2012-08-10 15:40:00,33.12,33.15,33.1,33.14,31700.0,22.2303,22.2505,22.2169,22.2438,31700.0
2012-08-10 15:45:00,33.14,33.17,33.13,33.14,35800.0,22.2438,22.2639,22.2371,22.2438,35800.0
2012-08-10 15:50:00,33.15,33.16,33.14,33.14,53200.0,22.2505,22.2572,22.2438,22.2438,53200.0
2012-08-10 15:55:00,33.15,33.18,33.14,33.17,126000.0,22.2505,22.2706,22.2438,22.2639,126000.0
2012-08-13 09:30:00,33.03,33.15,32.99,33.1,58000.0,22.1699,22.2505,22.1431,22.2169,58000.0
2012-08-13 09:35:00,33.11,33.15,33.11,33.11,13600.0,22.2236,22.2505,22.2236,22.2236,13600.0
2012-08-13 09:40:00,33.11,33.12,33.09,33.09,11600.0,22.2236,22.2303,22.2102,22.2102,11600.0
2012-08-13 09:45:00,33.08,33.09,33.07,33.08,11000.0,22.2035,22.2102,22.1968,22.2035,11000.0
2012-08-13 09:50:00,33.08,33.1,33.07,33.09,21100.0,22.2035,22.2169,22.1968,22.2102,21100.0
2012-08-13 09:55:00,33.1,33.11,33.08,33.09,14500.0,22.2169,22.2236,22.2035,22.2102,14500.0
2012-08-13 10:00:00,33.08,33.11,33.08,33.1,9100.0,22.2035,22.2236,22.2035,22.2169,9100.0
2012-08-13 10:05:00,33.1,33.1,33.07,33.07,15100.0,22.2169,22.2169,22.1968,22.1968,15100.0
2012-08-13 10:10:00,33.07,33.08,33.05,33.06,23100.0,22.1968,22.2035,22.1834,22.1901,23100.0
2012-08-13 10:15:00,33.06,33.09,33.06,33.09,12200.0,22.1901,22.2102,22.1901,22.2102,12200.0
2012-08-13 10:20:00,33.09,33.1,33.05,33.05,24000.0,22.2102,22.2169,22.1834,22.1834,24000.0
2012-08-13 10:25:00,33.04,33.05,33.02,33.04,12500.0,22.1766,22.1834,22.1632,22.1766,12500.0
2012-08-13 10:30:00,33.04,33.04,33.01,33.03,18700.0,22.1766,22.1766,22.1565,22.1699,18700.0
2012-08-13 10:35:00,33.03,33.03,33.0,33.02,10600.0,22.1699,22.1699,22.1498,22.1632,10600.0
2012-08-13 10:40:00,33.01,33.05,33.01,33.04,77500.0,22.1565,22.1834,22.1565,22.1766,77500.0
2012-08-13 10:45:00,33.04,33.04,33.0,33.02,86100.0,22.1766,22.1766,22.1498,22.1632,86100.0
2012-08-13 10:50:00,33.01,33.01,32.97,32.99,14700.0,22.1565,22.1565,22.1297,22.1431,14700.0
2012-08-13 10:55:00,32.99,33.02,32.98,32.99,7700.0,22.1431,22.1632,22.1364,22.1431,7700.0
2012-08-13 11:00:00,32.98,32.99,32.93,32.93,16300.0,22.1364,22.1431,22.1028,22.1028,16300.0
2012-08-13 11:05:00,32.93,32.94,32.92,32.93,10100.0,22.1028,22.1095,22.0961,22.1028,10100.0
2012-08-13 11:10:00,32.93,32.97,32.92,32.97,18600.0,22.1028,22.1297,22.0961,22.1297,18600.0
2012-08-13 11:15:00,32.97,32.98,32.96,32.96,10100.0,22.1297,22.1364,22.1229,22.1229,10100.0
2012-08-13 11:20:00,32.96,32.99,32.96,32.99,5800.0,22.1229,22.1431,22.1229,22.1431,5800.0
2012-08-13 11:25:00,32.99,33.02,32.99,33.01,17900.0,22.1431,22.1632,22.1431,22.1565,17900.0
2012-08-13 11:30:00,33.01,33.01,33.0,33.01,6500.0,22.1565,22.1565,22.1498,22.1565,6500.0
2012-08-13 11:35:00,33.01,33.05,33.0,33.05,8100.0,22.1565,22.1834,22.1498,22.1834,8100.0
2012-08-13 11:40:00,33.04,33.04,33.02,33.04,4800.0,22.1766,22.1766,22.1632,22.1766,4800.0
2012-08-13 11:45:00,33.04,33.05,33.04,33.04,3200.0,22.1766,22.1834,22.1766,22.1766,3200.0
2012-08-13 11:50:00,33.05,33.07,33.04,33.07,7700.0,22.1834,22.1968,22.1766,22.1968,7700.0
2012-08-13 11:55:00,33.07,33.09,33.07,33.08,4400.0,22.1968,22.2102,22.1968,22.2035,4400.0
2012-08-13 12:00:00,33.09,33.1,33.07,33.08,11700.0,22.2102,22.2169,22.1968,22.2035,11700.0
2012-08-13 12:05:00,33.07,33.08,33.05,33.05,4400.0,22.1968,22.2035,22.1834,22.1834,4400.0
2012-08-13 12:10:00,33.06,33.09,33.06,33.09,7700.0,22.1901,22.2102,22.1901,22.2102,7700.0
2012-08-13 12:15:00,33.08,33.11,33.08,33.1,3000.0,22.2035,22.2236,22.2035,22.2169,3000.0
2012-08-13 12:20:00,33.1,33.11,33.07,33.07,8200.0,22.2169,22.2236,22.1968,22.1968,8200.0
2012-08-13 12:25:00,33.07,33.1,33.07,33.08,8000.0,22.1968,22.2169,22.1968,22.2035,8000.0
2012-08-13 12:30:00,33.08,33.09,33.07,33.07,6400.0,22.2035,22.2102,22.1968,22.1968,6400.0
2012-08-13 12:35:00,33.08,33.09,33.06,33.09,13200.0,22.2035,22.2102,22.1901,22.2102,13200.0
2012-08-13 12:40:00,33.09,33.14,33.09,33.13,26400.0,22.2102,22.2438,22.2102,22.2371,26400.0
2012-08-13 12:45:00,33.13,33.13,33.11,33.12,5000.0,22.2371,22.2371,22.2236,22.2303,5000.0
2012-08-13 12:50:00,33.12,33.13,33.12,33.12,5400.0,22.2303,22.2371,22.2303,22.2303,5400.0
2012-08-13 12:55:00,33.13,33.13,33.1,33.12,6600.0,22.2371,22.2371,22.2169,22.2303,6600.0
2012-08-13 13:00:00,33.12,33.13,33.12,33.12,4200.0,22.2303,22.2371,22.2303,22.2303,4200.0
2012-08-13 13:05:00,33.13,33.14,33.12,33.12,6200.0,22.2371,22.2438,22.2303,22.2303,6200.0
2012-08-13 13:10:00,33.13,33.13,33.12,33.12,3300.0,22.2371,22.2371,22.2303,22.2303,3300.0
2012-08-13 13:15:00,33.12,33.12,33.11,33.12,4100.0,22.2303,22.2303,22.2236,22.2303,4100.0
2012-08-13 13:20:00,33.11,33.12,33.11,33.12,6500.0,22.2236,22.2303,22.2236,22.2303,6500.0
2012-08-13 13:25:00,33.13,33.13,33.12,33.12,3200.0,22.2371,22.2371,22.2303,22.2303,3200.0
2012-08-13 13:30:00,33.11,33.11,33.09,33.09,3300.0,22.2236,22.2236,22.2102,22.2102,3300.0
2012-08-13 13:35:00,33.09,33.12,33.09,33.12,12200.0,22.2102,22.2303,22.2102,22.2303,12200.0
2012-08-13 13:40:00,33.11,33.14,33.11,33.14,9900.0,22.2236,22.2438,22.2236,22.2438,9900.0
2012-08-13 13:45:00,33.14,33.14,33.11,33.13,6000.0,22.2438,22.2438,22.2236,22.2371,6000.0
2012-08-13 13:50:00,33.13,33.14,33.12,33.12,7200.0,22.2371,22.2438,22.2303,22.2303,7200.0
2012-08-13 13:55:00,33.12,33.13,33.11,33.12,3500.0,22.2303,22.2371,22.2236,22.2303,3500.0
2012-08-13 14:00:00,33.13,33.14,33.13,33.13,7200.0,22.2371,22.2438,22.2371,22.2371,7200.0
2012-08-13 14:05:00,33.12,33.13,33.11,33.11,10400.0,22.2303,22.2371,22.2236,22.2236,10400.0
2012-08-13 14:10:00,33.11,33.14,33.11,33.14,15400.0,22.2236,22.2438,22.2236,22.2438,15400.0
2012-08-13 14:15:00,33.14,33.14,33.12,33.13,11800.0,22.2438,22.2438,22.2303,22.2371,11800.0
2012-08-13 14:20:00,33.14,33.15,33.13,33.14,16300.0,22.2438,22.2505,22.2371,22.2438,16300.0
2012-08-13 14:25:00,33.14,33.16,33.13,33.13,11900.0,22.2438,22.2572,22.2371,22.2371,11900.0
2012-08-13 14:30:00,33.14,33.16,33.14,33.14,12600.0,22.2438,22.2572,22.2438,22.2438,12600.0
2012-08-13 14:35:00,33.14,33.14,33.12,33.14,3900.0,22.2438,22.2438,22.2303,22.2438,3900.0
2012-08-13 14:40:00,33.14,33.15,33.13,33.14,3400.0,22.2438,22.2505,22.2371,22.2438,3400.0
2012-08-13 14:45:00,33.13,33.15,33.13,33.14,6700.0,22.2371,22.2505,22.2371,22.2438,6700.0
2012-08-13 14:50:00,33.14,33.16,33.14,33.16,17400.0,22.2438,22.2572,22.2438,22.2572,17400.0
2012-08-13 14:55:00,33.15,33.17,33.15,33.16,13900.0,22.2505,22.2639,22.2505,22.2572,13900.0
2012-08-13 15:00:00,33.16,33.16,33.15,33.15,6800.0,22.2572,22.2572,22.2505,22.2505,6800.0
2012-08-13 15:05:00,33.15,33.15,33.12,33.12,11100.0,22.2505,22.2505,22.2303,22.2303,11100.0
2012-08-13 15:10:00,33.12,33.13,33.1,33.11,30100.0,22.2303,22.2371,22.2169,22.2236,30100.0
2012-08-13 15:15:00,33.11,33.11,33.1,33.11,8700.0,22.2236,22.2236,22.2169,22.2236,8700.0
2012-08-13 15:20:00,33.12,33.12,33.08,33.11,16400.0,22.2303,22.2303,22.2035,22.2236,16400.0
2012-08-13 15:25:00,33.1,33.12,33.09,33.11,10100.0,22.2169,22.2303,22.2102,22.2236,10100.0
2012-08-13 15:30:00,33.11,33.11,33.09,33.1,12900.0,22.2236,22.2236,22.2102,22.2169,12900.0
2012-08-13 15:35:00,33.1,33.13,33.09,33.11,20700.0,22.2169,22.2371,22.2102,22.2236,20700.0
2012-08-13 15:40:00,33.11,33.12,33.1,33.11,22500.0,22.2236,22.2303,22.2169,22.2236,22500.0
2012-08-13 15:45:00,33.12,33.13,33.09,33.1,18600.0,22.2303,22.2371,22.2102,22.2169,18600.0
2012-08-13 15:50:00,33.1,33.11,33.09,33.1,25100.0,22.2169,22.2236,22.2102,22.2169,25100.0
2012-08-13 15:55:00,33.1,33.14,33.1,33.14,68300.0,22.2169,22.2438,22.2169,22.2438,68300.0
2012-08-14 09:30:00,33.23,33.23,33.14,33.19,42400.0,22.3042,22.3042,22.2438,22.2773,42400.0
2012-08-14 09:35:00,33.19,33.21,33.13,33.19,16500.0,22.2773,22.2907,22.2371,22.2773,16500.0
2012-08-14 09:40:00,33.19,33.19,33.15,33.19,12700.0,22.2773,22.2773,22.2505,22.2773,12700.0
2012-08-14 09:45:00,33.19,33.2,33.1,33.14,26600.0,22.2773,22.284,22.2169,22.2438,26600.0
2012-08-14 09:50:00,33.15,33.15,33.1,33.1,22200.0,22.2505,22.2505,22.2169,22.2169,22200.0
2012-08-14 09:55:00,33.1,33.17,33.07,33.15,20100.0,22.2169,22.2639,22.1968,22.2505,20100.0
2012-08-14 10:00:00,33.15,33.21,33.15,33.19,26300.0,22.2505,22.2907,22.2505,22.2773,26300.0
2012-08-14 10:05:00,33.2,33.2,33.16,33.16,15100.0,22.284,22.284,22.2572,22.2572,15100.0
2012-08-14 10:10:00,33.15,33.19,33.14,33.19,12800.0,22.2505,22.2773,22.2438,22.2773,12800.0
2012-08-14 10:15:00,33.18,33.18,33.12,33.14,11200.0,22.2706,22.2706,22.2303,22.2438,11200.0
2012-08-14 10:20:00,33.13,33.16,33.13,33.15,16900.0,22.2371,22.2572,22.2371,22.2505,16900.0
2012-08-14 10:25:00,33.15,33.16,33.1,33.16,12800.0,22.2505,22.2572,22.2169,22.2572,12800.0
2012-08-14 10:30:00,33.16,33.16,33.11,33.14,30400.0,22.2572,22.2572,22.2236,22.2438,30400.0
2012-08-14 10:35:00,33.12,33.14,33.12,33.14,10200.0,22.2303,22.2438,22.2303,22.2438,10200.0
2012-08-14 10:40:00,33.14,33.15,33.13,33.15,5700.0,22.2438,22.2505,22.2371,22.2505,5700.0
2012-08-14 10:45:00,33.15,33.15,33.14,33.15,16300.0,22.2505,22.2505,22.2438,22.2505,16300.0
2012-08-14 10:50:00,33.14,33.15,33.13,33.14,10800.0,22.2438,22.2505,22.2371,22.2438,10800.0
2012-08-14 10:55:00,33.13,33.13,33.1,33.1,14900.0,22.2371,22.2371,22.2169,22.2169,14900.0
2012-08-14 11:00:00,33.1,33.12,33.1,33.12,8200.0,22.2169,22.2303,22.2169,22.2303,8200.0
2012-08-14 11:05:00,33.12,33.14,33.11,33.13,7900.0,22.2303,22.2438,22.2236,22.2371,7900.0
2012-08-14 11:10:00,33.12,33.12,33.1,33.11,12100.0,22.2303,22.2303,22.2169,22.2236,12100.0
2012-08-14 11:15:00,33.11,33.11,33.09,33.1,21500.0,22.2236,22.2236,22.2102,22.2169,21500.0
2012-08-14 11:20:00,33.09,33.11,33.08,33.09,11900.0,22.2102,22.2236,22.2035,22.2102,11900.0
2012-08-14 11:25:00,33.1,33.11,33.09,33.1,9500.0,22.2169,22.2236,22.2102,22.2169,9500.0
2012-08-14 11:30:00,33.1,33.12,33.1,33.12,10600.0,22.2169,22.2303,22.2169,22.2303,10600.0
2012-08-14 11:35:00,33.11,33.12,33.1,33.1,10000.0,22.2236,22.2303,22.2169,22.2169,10000.0
2012-08-14 11:40:00,33.1,33.13,33.1,33.13,7400.0,22.2169,22.2371,22.2169,22.2371,7400.0
2012-08-14 11:45:00,33.13,33.14,33.12,33.14,12500.0,22.2371,22.2438,22.2303,22.2438,12500.0
2012-08-14 11:50:00,33.14,33.14,33.1,33.1,11800.0,22.2438,22.2438,22.2169,22.2169,11800.0
2012-08-14 11:55:00,33.1,33.12,33.1,33.11,10400.0,22.2169,22.2303,22.2169,22.2236,10400.0
2012-08-14 12:00:00,33.11,33.11,33.1,33.11,8000.0,22.2236,22.2236,22.2169,22.2236,8000.0
2012-08-14 12:05:00,33.1,33.12,33.1,33.1,7700.0,22.2169,22.2303,22.2169,22.2169,7700.0
2012-08-14 12:10:00,33.1,33.11,33.08,33.1,15600.0,22.2169,22.2236,22.2035,22.2169,15600.0
2012-08-14 12:15:00,33.1,33.1,33.07,33.08,9000.0,22.2169,22.2169,22.1968,22.2035,9000.0
2012-08-14 12:20:00,33.07,33.11,33.07,33.11,14800.0,22.1968,22.2236,22.1968,22.2236,14800.0
2012-08-14 12:25:00,33.1,33.11,33.08,33.1,9500.0,22.2169,22.2236,22.2035,22.2169,9500.0
2012-08-14 12:30:00,33.1,33.11,33.09,33.09,14800.0,22.2169,22.2236,22.2102,22.2102,14800.0
2012-08-14 12:35:00,33.09,33.09,33.05,33.05,8100.0,22.2102,22.2102,22.1834,22.1834,8100.0
2012-08-14 12:40:00,33.06,33.06,33.02,33.04,18000.0,22.1901,22.1901,22.1632,22.1766,18000.0
2012-08-14 12:45:00,33.04,33.05,33.02,33.05,8700.0,22.1766,22.1834,22.1632,22.1834,8700.0
2012-08-14 12:50:00,33.04,33.05,33.03,33.04,6800.0,22.1766,22.1834,22.1699,22.1766,6800.0
2012-08-14 12:55:00,33.04,33.04,33.0,33.0,20400.0,22.1766,22.1766,22.1498,22.1498,20400.0
2012-08-14 13:00:00,33.0,33.01,32.99,33.0,28300.0,22.1498,22.1565,22.1431,22.1498,28300.0
2012-08-14 13:05:00,33.0,33.0,32.99,32.99,10100.0,22.1498,22.1498,22.1431,22.1431,10100.0
2012-08-14 13:10:00,32.99,33.01,32.97,33.0,8400.0,22.1431,22.1565,22.1297,22.1498,8400.0
2012-08-14 13:15:00,32.99,33.0,32.98,32.99,6800.0,22.1431,22.1498,22.1364,22.1431,6800.0
2012-08-14 13:20:00,32.98,33.01,32.97,33.0,8000.0,22.1364,22.1565,22.1297,22.1498,8000.0
2012-08-14 13:25:00,33.0,33.02,33.0,33.01,5300.0,22.1498,22.1632,22.1498,22.1565,5300.0
2012-08-14 13:30:00,33.01,33.04,33.01,33.03,11900.0,22.1565,22.1766,22.1565,22.1699,11900.0
2012-08-14 13:35:00,33.03,33.04,33.02,33.04,7500.0,22.1699,22.1766,22.1632,22.1766,7500.0
2012-08-14 13:40:00,33.04,33.05,33.02,33.02,21600.0,22.1766,22.1834,22.1632,22.1632,21600.0
2012-08-14 13:45:00,33.02,33.04,33.01,33.03,13500.0,22.1632,22.1766,22.1565,22.1699,13500.0
2012-08-14 13:50:00,33.04,33.04,33.01,33.01,6700.0,22.1766,22.1766,22.1565,22.1565,6700.0
2012-08-14 13:55:00,33.01,33.01,33.0,33.01,7300.0,22.1565,22.1565,22.1498,22.1565,7300.0
2012-08-14 14:00:00,33.02,33.03,33.02,33.03,5500.0,22.1632,22.1699,22.1632,22.1699,5500.0
2012-08-14 14:05:00,33.02,33.04,33.01,33.04,9300.0,22.1632,22.1766,22.1565,22.1766,9300.0
2012-08-14 14:10:00,33.04,33.06,33.01,33.01,25000.0,22.1766,22.1901,22.1565,22.1565,25000.0
2012-08-14 14:15:00,33.01,33.01,32.99,33.0,8900.0,22.1565,22.1565,22.1431,22.1498,8900.0
2012-08-14 14:20:00,33.0,33.01,32.99,33.0,30700.0,22.1498,22.1565,22.1431,22.1498,30700.0
2012-08-14 14:25:00,33.0,33.01,32.99,32.99,11200.0,22.1498,22.1565,22.1431,22.1431,11200.0
2012-08-14 14:30:00,33.0,33.01,32.99,33.0,16300.0,22.1498,22.1565,22.1431,22.1498,16300.0
2012-08-14 14:35:00,32.99,33.0,32.99,32.99,2500.0,22.1431,22.1498,22.1431,22.1431,2500.0
2012-08-14 14:40:00,32.99,33.0,32.99,33.0,9400.0,22.1431,22.1498,22.1431,22.1498,9400.0
2012-08-14 14:45:00,33.0,33.0,32.99,33.0,19400.0,22.1498,22.1498,22.1431,22.1498,19400.0
2012-08-14 14:50:00,33.0,33.0,32.98,32.98,20000.0,22.1498,22.1498,22.1364,22.1364,20000.0
2012-08-14 14:55:00,32.99,33.01,32.98,33.0,15400.0,22.1431,22.1565,22.1364,22.1498,15400.0
2012-08-14 15:00:00,33.01,33.01,32.99,32.99,13100.0,22.1565,22.1565,22.1431,22.1431,13100.0
2012-08-14 15:05:00,33.0,33.0,32.98,32.99,16000.0,22.1498,22.1498,22.1364,22.1431,16000.0
2012-08-14 15:10:00,32.99,32.99,32.95,32.97,22100.0,22.1431,22.1431,22.1162,22.1297,22100.0
2012-08-14 15:15:00,32.97,32.99,32.96,32.99,11800.0,22.1297,22.1431,22.1229,22.1431,11800.0
2012-08-14 15:20:00,32.99,33.01,32.98,33.0,30600.0,22.1431,22.1565,22.1364,22.1498,30600.0
2012-08-14 15:25:00,33.0,33.01,32.98,32.99,41300.0,22.1498,22.1565,22.1364,22.1431,41300.0
2012-08-14 15:30:00,32.99,33.0,32.97,32.98,36300.0,22.1431,22.1498,22.1297,22.1364,36300.0
2012-08-14 15:35:00,32.97,32.99,32.94,32.98,37000.0,22.1297,22.1431,22.1095,22.1364,37000.0
2012-08-14 15:40:00,32.97,32.99,32.95,32.96,44900.0,22.1297,22.1431,22.1162,22.1229,44900.0
2012-08-14 15:45:00,32.96,32.99,32.95,32.98,68600.0,22.1229,22.1431,22.1162,22.1364,68600.0
2012-08-14 15:50:00,32.98,32.99,32.92,32.94,98800.0,22.1364,22.1431,22.0961,22.1095,98800.0
2012-08-14 15:55:00,32.94,32.98,32.94,32.97,149200.0,22.1095,22.1364,22.1095,22.1297,149200.0
2012-08-15 09:30:00,33.07,33.08,32.95,33.0,53600.0,22.1968,22.2035,22.1162,22.1498,53600.0
2012-08-15 09:35:00,33.0,33.04,32.98,32.98,27100.0,22.1498,22.1766,22.1364,22.1364,27100.0
2012-08-15 09:40:00,32.98,32.98,32.95,32.96,9500.0,22.1364,22.1364,22.1162,22.1229,9500.0
2012-08-15 09:45:00,32.95,33.0,32.94,33.0,35800.0,22.1162,22.1498,22.1095,22.1498,35800.0
2012-08-15 09:50:00,33.0,33.01,32.97,33.0,34500.0,22.1498,22.1565,22.1297,22.1498,34500.0
2012-08-15 09:55:00,33.01,33.03,33.0,33.01,19900.0,22.1565,22.1699,22.1498,22.1565,19900.0
2012-08-15 10:00:00,33.01,33.03,32.99,32.99,15200.0,22.1565,22.1699,22.1431,22.1431,15200.0
2012-08-15 10:05:00,32.99,33.0,32.97,33.0,19700.0,22.1431,22.1498,22.1297,22.1498,19700.0
2012-08-15 10:10:00,33.0,33.0,32.95,32.96,123000.0,22.1498,22.1498,22.1162,22.1229,123000.0
2012-08-15 10:15:00,32.97,32.99,32.96,32.96,15400.0,22.1297,22.1431,22.1229,22.1229,15400.0
2012-08-15 10:20:00,32.97,32.99,32.95,32.96,22400.0,22.1297,22.1431,22.1162,22.1229,22400.0
2012-08-15 10:25:00,32.97,32.98,32.93,32.94,28900.0,22.1297,22.1364,22.1028,22.1095,28900.0
2012-08-15 10:30:00,32.95,32.96,32.94,32.95,7800.0,22.1162,22.1229,22.1095,22.1162,7800.0
2012-08-15 10:35:00,32.95,32.96,32.9,32.91,51800.0,22.1162,22.1229,22.0827,22.0894,51800.0
2012-08-15 10:40:00,32.91,32.93,32.85,32.86,46500.0,22.0894,22.1028,22.0491,22.0558,46500.0
2012-08-15 10:45:00,32.87,32.9,32.86,32.9,6400.0,22.0625,22.0827,22.0558,22.0827,6400.0
2012-08-15 10:50:00,32.91,32.92,32.89,32.89,8000.0,22.0894,22.0961,22.076,22.076,8000.0
2012-08-15 10:55:00,32.89,32.93,32.89,32.91,13700.0,22.076,22.1028,22.076,22.0894,13700.0
2012-08-15 11:00:00,32.91,32.93,32.9,32.93,5900.0,22.0894,22.1028,22.0827,22.1028,5900.0
2012-08-15 11:05:00,32.93,32.96,32.93,32.95,16300.0,22.1028,22.1229,22.1028,22.1162,16300.0
2012-08-15 11:10:00,32.96,32.96,32.94,32.95,10300.0,22.1229,22.1229,22.1095,22.1162,10300.0
2012-08-15 11:15:00,32.95,32.95,32.92,32.92,10400.0,22.1162,22.1162,22.0961,22.0961,10400.0
2012-08-15 11:20:00,32.92,32.93,32.91,32.91,13200.0,22.0961,22.1028,22.0894,22.0894,13200.0
2012-08-15 11:25:00,32.91,32.91,32.88,32.91,10600.0,22.0894,22.0894,22.0693,22.0894,10600.0
2012-08-15 11:30:00,32.9,32.9,32.87,32.87,16300.0,22.0827,22.0827,22.0625,22.0625,16300.0
2012-08-15 11:35:00,32.87,32.89,32.86,32.86,18700.0,22.0625,22.076,22.0558,22.0558,18700.0
2012-08-15 11:40:00,32.86,32.87,32.85,32.86,17900.0,22.0558,22.0625,22.0491,22.0558,17900.0
2012-08-15 11:45:00,32.86,32.91,32.86,32.91,12700.0,22.0558,22.0894,22.0558,22.0894,12700.0
2012-08-15 11:50:00,32.91,32.92,32.89,32.91,36900.0,22.0894,22.0961,22.076,22.0894,36900.0
2012-08-15 11:55:00,32.91,32.93,32.91,32.93,7500.0,22.0894,22.1028,22.0894,22.1028,7500.0
2012-08-15 12:00:00,32.93,32.93,32.91,32.92,21900.0,22.1028,22.1028,22.0894,22.0961,21900.0
2012-08-15 12:05:00,32.92,32.94,32.92,32.93,10200.0,22.0961,22.1095,22.0961,22.1028,10200.0
2012-08-15 12:10:00,32.92,32.93,32.92,32.93,2500.0,22.0961,22.1028,22.0961,22.1028,2500.0
2012-08-15 12:15:00,32.92,32.95,32.92,32.94,31000.0,22.0961,22.1162,22.0961,22.1095,31000.0
2012-08-15 12:20:00,32.94,32.96,32.93,32.96,4700.0,22.1095,22.1229,22.1028,22.1229,4700.0
2012-08-15 12:25:00,32.96,32.96,32.94,32.95,15700.0,22.1229,22.1229,22.1095,22.1162,15700.0
2012-08-15 12:30:00,32.95,32.95,32.94,32.95,4300.0,22.1162,22.1162,22.1095,22.1162,4300.0
2012-08-15 12:35:00,32.95,32.95,32.93,32.94,19500.0,22.1162,22.1162,22.1028,22.1095,19500.0
2012-08-15 12:40:00,32.94,32.94,32.92,32.94,11800.0,22.1095,22.1095,22.0961,22.1095,11800.0
2012-08-15 12:45:00,32.94,32.95,32.93,32.94,7200.0,22.1095,22.1162,22.1028,22.1095,7200.0
2012-08-15 12:50:00,32.94,32.95,32.93,32.95,8400.0,22.1095,22.1162,22.1028,22.1162,8400.0
2012-08-15 12:55:00,32.95,32.95,32.93,32.94,13300.0,22.1162,22.1162,22.1028,22.1095,13300.0
2012-08-15 13:00:00,32.93,32.95,32.93,32.93,11000.0,22.1028,22.1162,22.1028,22.1028,11000.0
2012-08-15 13:05:00,32.93,32.93,32.92,32.92,9000.0,22.1028,22.1028,22.0961,22.0961,9000.0
2012-08-15 13:10:00,32.93,32.93,32.92,32.92,700.0,22.1028,22.1028,22.0961,22.0961,700.0
2012-08-15 13:15:00,32.93,32.94,32.89,32.9,36000.0,22.1028,22.1095,22.076,22.0827,36000.0
2012-08-15 13:20:00,32.9,32.9,32.88,32.89,11800.0,22.0827,22.0827,22.0693,22.076,11800.0
2012-08-15 13:25:00,32.89,32.89,32.88,32.88,7100.0,22.076,22.076,22.0693,22.0693,7100.0
2012-08-15 13:30:00,32.88,32.88,32.87,32.87,18900.0,22.0693,22.0693,22.0625,22.0625,18900.0
2012-08-15 13:35:00,32.87,32.87,32.85,32.87,21800.0,22.0625,22.0625,22.0491,22.0625,21800.0
2012-08-15 13:40:00,32.87,32.87,32.86,32.86,1900.0,22.0625,22.0625,22.0558,22.0558,1900.0
2012-08-15 13:45:00,32.87,32.87,32.83,32.86,23000.0,22.0625,22.0625,22.0357,22.0558,23000.0
2012-08-15 13:50:00,32.85,32.87,32.84,32.87,5600.0,22.0491,22.0625,22.0424,22.0625,5600.0
2012-08-15 13:55:00,32.87,32.87,32.85,32.86,17000.0,22.0625,22.0625,22.0491,22.0558,17000.0
2012-08-15 14:00:00,32.86,32.87,32.85,32.86,4400.0,22.0558,22.0625,22.0491,22.0558,4400.0
2012-08-15 14:05:00,32.86,32.87,32.85,32.86,4600.0,22.0558,22.0625,22.0491,22.0558,4600.0
2012-08-15 14:10:00,32.85,32.88,32.85,32.88,9800.0,22.0491,22.0693,22.0491,22.0693,9800.0
2012-08-15 14:15:00,32.88,32.88,32.86,32.86,16500.0,22.0693,22.0693,22.0558,22.0558,16500.0
2012-08-15 14:20:00,32.87,32.87,32.84,32.84,16500.0,22.0625,22.0625,22.0424,22.0424,16500.0
2012-08-15 14:25:00,32.85,32.85,32.84,32.85,12800.0,22.0491,22.0491,22.0424,22.0491,12800.0
2012-08-15 14:30:00,32.85,32.85,32.83,32.83,16000.0,22.0491,22.0491,22.0357,22.0357,16000.0
2012-08-15 14:35:00,32.84,32.86,32.83,32.86,15200.0,22.0424,22.0558,22.0357,22.0558,15200.0
2012-08-15 14:40:00,32.86,32.87,32.84,32.87,61000.0,22.0558,22.0625,22.0424,22.0625,61000.0
2012-08-15 14:45:00,32.87,32.89,32.86,32.86,29600.0,22.0625,22.076,22.0558,22.0558,29600.0
2012-08-15 14:50:00,32.87,32.9,32.86,32.88,39500.0,22.0625,22.0827,22.0558,22.0693,39500.0
2012-08-15 14:55:00,32.88,32.89,32.85,32.87,23200.0,22.0693,22.076,22.0491,22.0625,23200.0
2012-08-15 15:00:00,32.87,32.88,32.86,32.87,15000.0,22.0625,22.0693,22.0558,22.0625,15000.0
2012-08-15 15:05:00,32.86,32.87,32.85,32.85,24400.0,22.0558,22.0625,22.0491,22.0491,24400.0
2012-08-15 15:10:00,32.85,32.86,32.84,32.85,18400.0,22.0491,22.0558,22.0424,22.0491,18400.0
2012-08-15 15:15:00,32.86,32.86,32.84,32.86,11100.0,22.0558,22.0558,22.0424,22.0558,11100.0
2012-08-15 15:20:00,32.85,32.86,32.84,32.85,14400.0,22.0491,22.0558,22.0424,22.0491,14400.0
2012-08-15 15:25:00,32.85,32.85,32.81,32.85,23300.0,22.0491,22.0491,22.0223,22.0491,23300.0
2012-08-15 15:30:00,32.84,32.85,32.84,32.84,13600.0,22.0424,22.0491,22.0424,22.0424,13600.0
2012-08-15 15:35:00,32.84,32.84,32.81,32.82,29500.0,22.0424,22.0424,22.0223,22.029,29500.0
2012-08-15 15:40:00,32.81,32.83,32.8,32.82,50800.0,22.0223,22.0357,22.0156,22.029,50800.0
2012-08-15 15:45:00,32.82,32.83,32.8,32.81,36900.0,22.029,22.0357,22.0156,22.0223,36900.0
2012-08-15 15:50:00,32.81,32.85,32.81,32.85,30000.0,22.0223,22.0491,22.0223,22.0491,30000.0
2012-08-15 15:55:00,32.85,32.85,32.82,32.84,147700.0,22.0491,22.0491,22.029,22.0424,147700.0
2012-08-16 09:30:00,32.99,33.07,32.89,33.05,62000.0,22.1431,22.1968,22.076,22.1834,62000.0
2012-08-16 09:35:00,33.05,33.09,33.01,33.08,25300.0,22.1834,22.2102,22.1565,22.2035,25300.0
2012-08-16 09:40:00,33.07,33.07,33.05,33.07,12400.0,22.1968,22.1968,22.1834,22.1968,12400.0
2012-08-16 09:45:00,33.07,33.08,32.99,33.0,30300.0,22.1968,22.2035,22.1431,22.1498,30300.0
2012-08-16 09:50:00,32.99,33.01,32.99,33.0,9400.0,22.1431,22.1565,22.1431,22.1498,9400.0
2012-08-16 09:55:00,33.0,33.01,32.99,33.0,13000.0,22.1498,22.1565,22.1431,22.1498,13000.0
2012-08-16 10:00:00,32.99,33.0,32.96,32.99,38200.0,22.1431,22.1498,22.1229,22.1431,38200.0
2012-08-16 10:05:00,33.0,33.01,32.99,33.0,23900.0,22.1498,22.1565,22.1431,22.1498,23900.0
2012-08-16 10:10:00,33.0,33.01,32.99,33.0,17100.0,22.1498,22.1565,22.1431,22.1498,17100.0
2012-08-16 10:15:00,33.0,33.01,32.98,33.0,12700.0,22.1498,22.1565,22.1364,22.1498,12700.0
2012-08-16 10:20:00,33.0,33.01,32.98,32.99,14200.0,22.1498,22.1565,22.1364,22.1431,14200.0
2012-08-16 10:25:00,32.99,33.01,32.98,33.0,4300.0,22.1431,22.1565,22.1364,22.1498,4300.0
2012-08-16 10:30:00,33.01,33.02,33.0,33.0,96600.0,22.1565,22.1632,22.1498,22.1498,96600.0
2012-08-16 10:35:00,33.0,33.03,32.99,33.03,63800.0,22.1498,22.1699,22.1431,22.1699,63800.0
2012-08-16 10:40:00,33.03,33.1,33.03,33.09,29000.0,22.1699,22.2169,22.1699,22.2102,29000.0
2012-08-16 10:45:00,33.1,33.13,33.08,33.13,10300.0,22.2169,22.2371,22.2035,22.2371,10300.0
2012-08-16 10:50:00,33.13,33.14,33.12,33.12,12300.0,22.2371,22.2438,22.2303,22.2303,12300.0
2012-08-16 10:55:00,33.12,33.13,33.11,33.11,4800.0,22.2303,22.2371,22.2236,22.2236,4800.0
2012-08-16 11:00:00,33.11,33.12,33.08,33.12,33900.0,22.2236,22.2303,22.2035,22.2303,33900.0
2012-08-16 11:05:00,33.12,33.13,33.12,33.13,6300.0,22.2303,22.2371,22.2303,22.2371,6300.0
2012-08-16 11:10:00,33.13,33.14,33.11,33.14,12600.0,22.2371,22.2438,22.2236,22.2438,12600.0
2012-08-16 11:15:00,33.14,33.17,33.14,33.17,17400.0,22.2438,22.2639,22.2438,22.2639,17400.0
2012-08-16 11:20:00,33.17,33.18,33.16,33.17,12700.0,22.2639,22.2706,22.2572,22.2639,12700.0
2012-08-16 11:25:00,33.17,33.18,33.17,33.18,6600.0,22.2639,22.2706,22.2639,22.2706,6600.0
2012-08-16 11:30:00,33.18,33.19,33.17,33.18,12300.0,22.2706,22.2773,22.2639,22.2706,12300.0
2012-08-16 11:35:00,33.18,33.2,33.18,33.19,17800.0,22.2706,22.284,22.2706,22.2773,17800.0
2012-08-16 11:40:00,33.19,33.2,33.18,33.2,9000.0,22.2773,22.284,22.2706,22.284,9000.0
2012-08-16 11:45:00,33.2,33.21,33.19,33.21,21500.0,22.284,22.2907,22.2773,22.2907,21500.0
2012-08-16 11:50:00,33.2,33.22,33.18,33.22,21700.0,22.284,22.2975,22.2706,22.2975,21700.0
2012-08-16 11:55:00,33.21,33.22,33.2,33.21,7500.0,22.2907,22.2975,22.284,22.2907,7500.0
2012-08-16 12:00:00,33.22,33.22,33.21,33.21,2800.0,22.2975,22.2975,22.2907,22.2907,2800.0
2012-08-16 12:05:00,33.22,33.22,33.2,33.22,17300.0,22.2975,22.2975,22.284,22.2975,17300.0
2012-08-16 12:10:00,33.21,33.23,33.21,33.23,12100.0,22.2907,22.3042,22.2907,22.3042,12100.0
2012-08-16 12:15:00,33.22,33.25,33.22,33.24,18900.0,22.2975,22.3176,22.2975,22.3109,18900.0
2012-08-16 12:20:00,33.24,33.24,33.23,33.24,14200.0,22.3109,22.3109,22.3042,22.3109,14200.0
2012-08-16 12:25:00,33.24,33.25,33.22,33.22,8700.0,22.3109,22.3176,22.2975,22.2975,8700.0
2012-08-16 12:30:00,33.23,33.23,33.21,33.23,7800.0,22.3042,22.3042,22.2907,22.3042,7800.0
2012-08-16 12:35:00,33.22,33.23,33.21,33.22,13100.0,22.2975,22.3042,22.2907,22.2975,13100.0
2012-08-16 12:40:00,33.22,33.24,33.22,33.24,7400.0,22.2975,22.3109,22.2975,22.3109,7400.0
2012-08-16 12:45:00,33.23,33.24,33.22,33.22,10600.0,22.3042,22.3109,22.2975,22.2975,10600.0
2012-08-16 12:50:00,33.23,33.24,33.22,33.24,11600.0,22.3042,22.3109,22.2975,22.3109,11600.0
2012-08-16 12:55:00,33.23,33.25,33.23,33.24,8600.0,22.3042,22.3176,22.3042,22.3109,8600.0
2012-08-16 13:00:00,33.23,33.25,33.23,33.25,17300.0,22.3042,22.3176,22.3042,22.3176,17300.0
2012-08-16 13:05:00,33.25,33.27,33.24,33.26,27700.0,22.3176,22.331,22.3109,22.3243,27700.0
2012-08-16 13:10:00,33.27,33.28,33.26,33.27,22500.0,22.331,22.3377,22.3243,22.331,22500.0
2012-08-16 13:15:00,33.26,33.28,33.25,33.27,20800.0,22.3243,22.3377,22.3176,22.331,20800.0
2012-08-16 13:20:00,33.26,33.27,33.26,33.26,1900.0,22.3243,22.331,22.3243,22.3243,1900.0
2012-08-16 13:25:00,33.27,33.27,33.26,33.27,5000.0,22.331,22.331,22.3243,22.331,5000.0
2012-08-16 13:30:00,33.27,33.28,33.27,33.27,21800.0,22.331,22.3377,22.331,22.331,21800.0
2012-08-16 13:35:00,33.27,33.27,33.26,33.26,8400.0,22.331,22.331,22.3243,22.3243,8400.0
2012-08-16 13:40:00,33.27,33.27,33.26,33.26,10500.0,22.331,22.331,22.3243,22.3243,10500.0
2012-08-16 13:45:00,33.26,33.26,33.25,33.25,6300.0,22.3243,22.3243,22.3176,22.3176,6300.0
2012-08-16 13:50:00,33.26,33.27,33.26,33.26,13700.0,22.3243,22.331,22.3243,22.3243,13700.0
2012-08-16 13:55:00,33.27,33.27,33.26,33.27,4000.0,22.331,22.331,22.3243,22.331,4000.0
2012-08-16 14:00:00,33.27,33.27,33.26,33.26,5300.0,22.331,22.331,22.3243,22.3243,5300.0
2012-08-16 14:05:00,33.27,33.29,33.26,33.28,22400.0,22.331,22.3444,22.3243,22.3377,22400.0
2012-08-16 14:10:00,33.28,33.28,33.23,33.24,23200.0,22.3377,22.3377,22.3042,22.3109,23200.0
2012-08-16 14:15:00,33.24,33.25,33.23,33.25,5100.0,22.3109,22.3176,22.3042,22.3176,5100.0
2012-08-16 14:20:00,33.24,33.28,33.24,33.26,9300.0,22.3109,22.3377,22.3109,22.3243,9300.0
2012-08-16 14:25:00,33.27,33.27,33.24,33.25,20800.0,22.331,22.331,22.3109,22.3176,20800.0
2012-08-16 14:30:00,33.26,33.28,33.24,33.26,54800.0,22.3243,22.3377,22.3109,22.3243,54800.0
2012-08-16 14:35:00,33.25,33.3,33.25,33.29,21600.0,22.3176,22.3512,22.3176,22.3444,21600.0
2012-08-16 14:40:00,33.29,33.29,33.27,33.28,12100.0,22.3444,22.3444,22.331,22.3377,12100.0
2012-08-16 14:45:00,33.28,33.3,33.28,33.3,7600.0,22.3377,22.3512,22.3377,22.3512,7600.0
2012-08-16 14:50:00,33.29,33.3,33.28,33.29,18100.0,22.3444,22.3512,22.3377,22.3444,18100.0
2012-08-16 14:55:00,33.3,33.3,33.29,33.29,5500.0,22.3512,22.3512,22.3444,22.3444,5500.0
2012-08-16 15:00:00,33.29,33.29,33.27,33.29,18900.0,22.3444,22.3444,22.331,22.3444,18900.0
2012-08-16 15:05:00,33.29,33.3,33.28,33.3,12200.0,22.3444,22.3512,22.3377,22.3512,12200.0
2012-08-16 15:10:00,33.3,33.33,33.29,33.33,17600.0,22.3512,22.3713,22.3444,22.3713,17600.0
2012-08-16 15:15:00,33.33,33.34,33.31,33.31,31700.0,22.3713,22.378,22.3579,22.3579,31700.0
2012-08-16 15:20:00,33.31,33.31,33.27,33.28,30900.0,22.3579,22.3579,22.331,22.3377,30900.0
2012-08-16 15:25:00,33.28,33.29,33.27,33.27,27200.0,22.3377,22.3444,22.331,22.331,27200.0
2012-08-16 15:30:00,33.28,33.3,33.27,33.3,59300.0,22.3377,22.3512,22.331,22.3512,59300.0
2012-08-16 15:35:00,33.3,33.32,33.29,33.31,32600.0,22.3512,22.3646,22.3444,22.3579,32600.0
2012-08-16 15:40:00,33.31,33.31,33.28,33.3,41300.0,22.3579,22.3579,22.3377,22.3512,41300.0
2012-08-16 15:45:00,33.29,33.3,33.28,33.29,65800.0,22.3444,22.3512,22.3377,22.3444,65800.0
2012-08-16 15:50:00,33.29,33.31,33.26,33.28,110100.0,22.3444,22.3579,22.3243,22.3377,110100.0
2012-08-16 15:55:00,33.28,33.3,33.27,33.28,85500.0,22.3377,22.3512,22.331,22.3377,85500.0
2012-08-17 09:30:00,33.36,33.37,33.04,33.09,289000.0,22.3914,22.3981,22.1766,22.2102,289000.0
2012-08-17 09:35:00,33.09,33.18,33.09,33.18,33500.0,22.2102,22.2706,22.2102,22.2706,33500.0
2012-08-17 09:40:00,33.18,33.2,33.16,33.16,12600.0,22.2706,22.284,22.2572,22.2572,12600.0
2012-08-17 09:45:00,33.15,33.2,33.13,33.19,12900.0,22.2505,22.284,22.2371,22.2773,12900.0
2012-08-17 09:50:00,33.19,33.23,33.18,33.23,9500.0,22.2773,22.3042,22.2706,22.3042,9500.0
2012-08-17 09:55:00,33.24,33.27,33.24,33.26,11300.0,22.3109,22.331,22.3109,22.3243,11300.0
2012-08-17 10:00:00,33.27,33.27,33.19,33.21,15000.0,22.331,22.331,22.2773,22.2907,15000.0
2012-08-17 10:05:00,33.21,33.24,33.21,33.23,6200.0,22.2907,22.3109,22.2907,22.3042,6200.0
2012-08-17 10:10:00,33.22,33.23,33.22,33.22,7400.0,22.2975,22.3042,22.2975,22.2975,7400.0
2012-08-17 10:15:00,33.22,33.25,33.22,33.24,10500.0,22.2975,22.3176,22.2975,22.3109,10500.0
2012-08-17 10:20:00,33.24,33.26,33.22,33.26,8000.0,22.3109,22.3243,22.2975,22.3243,8000.0
2012-08-17 10:25:00,33.26,33.27,33.24,33.25,11100.0,22.3243,22.331,22.3109,22.3176,11100.0
2012-08-17 10:30:00,33.25,33.25,33.23,33.23,15700.0,22.3176,22.3176,22.3042,22.3042,15700.0
2012-08-17 10:35:00,33.24,33.25,33.23,33.25,21900.0,22.3109,22.3176,22.3042,22.3176,21900.0
2012-08-17 10:40:00,33.25,33.26,33.24,33.25,9000.0,22.3176,22.3243,22.3109,22.3176,9000.0
2012-08-17 10:45:00,33.25,33.26,33.23,33.23,10300.0,22.3176,22.3243,22.3042,22.3042,10300.0
2012-08-17 10:50:00,33.24,33.26,33.24,33.25,6400.0,22.3109,22.3243,22.3109,22.3176,6400.0
2012-08-17 10:55:00,33.25,33.26,33.24,33.25,9600.0,22.3176,22.3243,22.3109,22.3176,9600.0
2012-08-17 11:00:00,33.25,33.25,33.23,33.23,18700.0,22.3176,22.3176,22.3042,22.3042,18700.0
2012-08-17 11:05:00,33.23,33.23,33.21,33.22,4900.0,22.3042,22.3042,22.2907,22.2975,4900.0
2012-08-17 11:10:00,33.22,33.24,33.22,33.23,12400.0,22.2975,22.3109,22.2975,22.3042,12400.0
2012-08-17 11:15:00,33.22,33.23,33.2,33.23,27400.0,22.2975,22.3042,22.284,22.3042,27400.0
2012-08-17 11:20:00,33.23,33.24,33.22,33.23,6700.0,22.3042,22.3109,22.2975,22.3042,6700.0
2012-08-17 11:25:00,33.23,33.25,33.23,33.23,12400.0,22.3042,22.3176,22.3042,22.3042,12400.0
2012-08-17 11:30:00,33.23,33.25,33.23,33.24,7400.0,22.3042,22.3176,22.3042,22.3109,7400.0
2012-08-17 11:35:00,33.24,33.28,33.24,33.28,4800.0,22.3109,22.3377,22.3109,22.3377,4800.0
2012-08-17 11:40:00,33.28,33.31,33.28,33.31,9700.0,22.3377,22.3579,22.3377,22.3579,9700.0
2012-08-17 11:45:00,33.31,33.33,33.29,33.33,13200.0,22.3579,22.3713,22.3444,22.3713,13200.0
2012-08-17 11:50:00,33.33,33.36,33.33,33.35,11500.0,22.3713,22.3914,22.3713,22.3847,11500.0
2012-08-17 11:55:00,33.36,33.37,33.33,33.34,15900.0,22.3914,22.3981,22.3713,22.378,15900.0
2012-08-17 12:00:00,33.33,33.34,33.32,33.34,7500.0,22.3713,22.378,22.3646,22.378,7500.0
2012-08-17 12:05:00,33.33,33.34,33.33,33.33,5500.0,22.3713,22.378,22.3713,22.3713,5500.0
2012-08-17 12:10:00,33.32,33.33,33.32,33.32,4200.0,22.3646,22.3713,22.3646,22.3646,4200.0
2012-08-17 12:15:00,33.31,33.33,33.31,33.32,9300.0,22.3579,22.3713,22.3579,22.3646,9300.0
2012-08-17 12:20:00,33.32,33.32,33.31,33.31,3600.0,22.3646,22.3646,22.3579,22.3579,3600.0
2012-08-17 12:25:00,33.32,33.32,33.31,33.31,1500.0,22.3646,22.3646,22.3579,22.3579,1500.0
2012-08-17 12:30:00,33.31,33.32,33.3,33.32,12400.0,22.3579,22.3646,22.3512,22.3646,12400.0
2012-08-17 12:35:00,33.32,33.33,33.3,33.33,22300.0,22.3646,22.3713,22.3512,22.3713,22300.0
2012-08-17 12:40:00,33.33,33.33,33.3,33.32,10800.0,22.3713,22.3713,22.3512,22.3646,10800.0
2012-08-17 12:45:00,33.33,33.33,33.32,33.32,1800.0,22.3713,22.3713,22.3646,22.3646,1800.0
2012-08-17 12:50:00,33.32,33.33,33.31,33.32,3800.0,22.3646,22.3713,22.3579,22.3646,3800.0
2012-08-17 12:55:00,33.31,33.32,33.31,33.31,2400.0,22.3579,22.3646,22.3579,22.3579,2400.0
2012-08-17 13:00:00,33.32,33.32,33.29,33.29,5600.0,22.3646,22.3646,22.3444,22.3444,5600.0
2012-08-17 13:05:00,33.29,33.3,33.28,33.28,5400.0,22.3444,22.3512,22.3377,22.3377,5400.0
2012-08-17 13:10:00,33.28,33.29,33.26,33.26,15600.0,22.3377,22.3444,22.3243,22.3243,15600.0
2012-08-17 13:15:00,33.26,33.27,33.26,33.26,1900.0,22.3243,22.331,22.3243,22.3243,1900.0
2012-08-17 13:20:00,33.26,33.27,33.26,33.27,1700.0,22.3243,22.331,22.3243,22.331,1700.0
2012-08-17 13:25:00,33.26,33.28,33.26,33.28,11200.0,22.3243,22.3377,22.3243,22.3377,11200.0
2012-08-17 13:30:00,33.28,33.29,33.27,33.28,6300.0,22.3377,22.3444,22.331,22.3377,6300.0
2012-08-17 13:35:00,33.29,33.29,33.27,33.28,12300.0,22.3444,22.3444,22.331,22.3377,12300.0
2012-08-17 13:40:00,33.27,33.27,33.27,33.27,600.0,22.331,22.331,22.331,22.331,600.0
2012-08-17 13:45:00,33.27,33.27,33.24,33.24,11200.0,22.331,22.331,22.3109,22.3109,11200.0
2012-08-17 13:50:00,33.24,33.26,33.24,33.24,13900.0,22.3109,22.3243,22.3109,22.3109,13900.0
2012-08-17 13:55:00,33.24,33.25,33.24,33.24,3600.0,22.3109,22.3176,22.3109,22.3109,3600.0
2012-08-17 14:00:00,33.24,33.26,33.24,33.25,25100.0,22.3109,22.3243,22.3109,22.3176,25100.0
2012-08-17 14:05:00,33.24,33.25,33.24,33.24,14200.0,22.3109,22.3176,22.3109,22.3109,14200.0
2012-08-17 14:10:00,33.24,33.25,33.24,33.25,4900.0,22.3109,22.3176,22.3109,22.3176,4900.0
2012-08-17 14:15:00,33.24,33.25,33.24,33.25,4100.0,22.3109,22.3176,22.3109,22.3176,4100.0
2012-08-17 14:20:00,33.25,33.27,33.24,33.26,12400.0,22.3176,22.331,22.3109,22.3243,12400.0
2012-08-17 14:25:00,33.26,33.28,33.25,33.25,28800.0,22.3243,22.3377,22.3176,22.3176,28800.0
2012-08-17 14:30:00,33.25,33.26,33.25,33.25,5800.0,22.3176,22.3243,22.3176,22.3176,5800.0
2012-08-17 14:35:00,33.25,33.26,33.24,33.24,13100.0,22.3176,22.3243,22.3109,22.3109,13100.0
2012-08-17 14:40:00,33.25,33.25,33.23,33.23,8400.0,22.3176,22.3176,22.3042,22.3042,8400.0
2012-08-17 14:45:00,33.23,33.24,33.23,33.23,2400.0,22.3042,22.3109,22.3042,22.3042,2400.0
2012-08-17 14:50:00,33.23,33.24,33.23,33.24,2000.0,22.3042,22.3109,22.3042,22.3109,2000.0
2012-08-17 14:55:00,33.24,33.24,33.23,33.24,7400.0,22.3109,22.3109,22.3042,22.3109,7400.0
2012-08-17 15:00:00,33.25,33.26,33.25,33.25,7500.0,22.3176,22.3243,22.3176,22.3176,7500.0
2012-08-17 15:05:00,33.25,33.26,33.25,33.25,6400.0,22.3176,22.3243,22.3176,22.3176,6400.0
2012-08-17 15:10:00,33.26,33.26,33.22,33.23,21200.0,22.3243,22.3243,22.2975,22.3042,21200.0
2012-08-17 15:15:00,33.22,33.23,33.21,33.22,15900.0,22.2975,22.3042,22.2907,22.2975,15900.0
2012-08-17 15:20:00,33.22,33.23,33.2,33.21,20100.0,22.2975,22.3042,22.284,22.2907,20100.0
2012-08-17 15:25:00,33.21,33.23,33.2,33.22,15200.0,22.2907,22.3042,22.284,22.2975,15200.0
2012-08-17 15:30:00,33.22,33.22,33.21,33.22,9500.0,22.2975,22.2975,22.2907,22.2975,9500.0
2012-08-17 15:35:00,33.21,33.23,33.21,33.22,19000.0,22.2907,22.3042,22.2907,22.2975,19000.0
2012-08-17 15:40:00,33.23,33.24,33.22,33.24,43300.0,22.3042,22.3109,22.2975,22.3109,43300.0
2012-08-17 15:45:00,33.23,33.25,33.23,33.25,18200.0,22.3042,22.3176,22.3042,22.3176,18200.0
2012-08-17 15:50:00,33.24,33.25,33.22,33.23,121600.0,22.3109,22.3176,22.2975,22.3042,121600.0
2012-08-17 15:55:00,33.23,33.26,33.21,33.25,99000.0,22.3042,22.3243,22.2907,22.3176,99000.0
2012-08-20 09:30:00,33.22,33.23,33.14,33.19,18600.0,22.2975,22.3042,22.2438,22.2773,18600.0
2012-08-20 09:35:00,33.17,33.18,33.04,33.04,25700.0,22.2639,22.2706,22.1766,22.1766,25700.0
2012-08-20 09:40:00,33.04,33.05,33.0,33.01,25900.0,22.1766,22.1834,22.1498,22.1565,25900.0
2012-08-20 09:45:00,33.01,33.02,32.96,32.98,30600.0,22.1565,22.1632,22.1229,22.1364,30600.0
2012-08-20 09:50:00,32.97,32.98,32.95,32.96,16800.0,22.1297,22.1364,22.1162,22.1229,16800.0
2012-08-20 09:55:00,32.96,32.96,32.87,32.9,26300.0,22.1229,22.1229,22.0625,22.0827,26300.0
2012-08-20 10:00:00,32.9,32.91,32.86,32.88,42600.0,22.0827,22.0894,22.0558,22.0693,42600.0
2012-08-20 10:05:00,32.88,32.91,32.86,32.91,27500.0,22.0693,22.0894,22.0558,22.0894,27500.0
2012-08-20 10:10:00,32.9,32.92,32.88,32.88,18800.0,22.0827,22.0961,22.0693,22.0693,18800.0
2012-08-20 10:15:00,32.88,32.91,32.86,32.91,22900.0,22.0693,22.0894,22.0558,22.0894,22900.0
2012-08-20 10:20:00,32.9,32.9,32.87,32.87,9000.0,22.0827,22.0827,22.0625,22.0625,9000.0
2012-08-20 10:25:00,32.86,32.89,32.86,32.89,11700.0,22.0558,22.076,22.0558,22.076,11700.0
2012-08-20 10:30:00,32.88,32.89,32.84,32.89,27400.0,22.0693,22.076,22.0424,22.076,27400.0
2012-08-20 10:35:00,32.9,32.91,32.89,32.89,7600.0,22.0827,22.0894,22.076,22.076,7600.0
2012-08-20 10:40:00,32.88,32.89,32.85,32.86,13500.0,22.0693,22.076,22.0491,22.0558,13500.0
2012-08-20 10:45:00,32.86,32.88,32.85,32.87,10700.0,22.0558,22.0693,22.0491,22.0625,10700.0
2012-08-20 10:50:00,32.88,32.88,32.85,32.85,11300.0,22.0693,22.0693,22.0491,22.0491,11300.0
2012-08-20 10:55:00,32.85,32.86,32.84,32.85,17000.0,22.0491,22.0558,22.0424,22.0491,17000.0
2012-08-20 11:00:00,32.85,32.85,32.83,32.83,32500.0,22.0491,22.0491,22.0357,22.0357,32500.0
2012-08-20 11:05:00,32.84,32.86,32.83,32.84,16500.0,22.0424,22.0558,22.0357,22.0424,16500.0
2012-08-20 11:10:00,32.85,32.88,32.84,32.87,6700.0,22.0491,22.0693,22.0424,22.0625,6700.0
2012-08-20 11:15:00,32.88,32.88,32.87,32.88,2400.0,22.0693,22.0693,22.0625,22.0693,2400.0
2012-08-20 11:20:00,32.87,32.89,32.83,32.84,17300.0,22.0625,22.076,22.0357,22.0424,17300.0
2012-08-20 11:25:00,32.83,32.83,32.82,32.82,7200.0,22.0357,22.0357,22.029,22.029,7200.0
2012-08-20 11:30:00,32.82,32.82,32.81,32.82,16000.0,22.029,22.029,22.0223,22.029,16000.0
2012-08-20 11:35:00,32.82,32.86,32.82,32.84,20700.0,22.029,22.0558,22.029,22.0424,20700.0
2012-08-20 11:40:00,32.84,32.85,32.82,32.82,7500.0,22.0424,22.0491,22.029,22.029,7500.0
2012-08-20 11:45:00,32.82,32.83,32.81,32.82,10400.0,22.029,22.0357,22.0223,22.029,10400.0
2012-08-20 11:50:00,32.81,32.83,32.8,32.82,14500.0,22.0223,22.0357,22.0156,22.029,14500.0
2012-08-20 11:55:00,32.83,32.85,32.82,32.82,21800.0,22.0357,22.0491,22.029,22.029,21800.0
2012-08-20 12:00:00,32.82,32.85,32.82,32.83,23700.0,22.029,22.0491,22.029,22.0357,23700.0
2012-08-20 12:05:00,32.83,32.83,32.81,32.81,29700.0,22.0357,22.0357,22.0223,22.0223,29700.0
2012-08-20 12:10:00,32.81,32.83,32.81,32.82,25000.0,22.0223,22.0357,22.0223,22.029,25000.0
2012-08-20 12:15:00,32.81,32.82,32.8,32.8,13400.0,22.0223,22.029,22.0156,22.0156,13400.0
2012-08-20 12:20:00,32.8,32.81,32.78,32.78,12700.0,22.0156,22.0223,22.0021,22.0021,12700.0
2012-08-20 12:25:00,32.78,32.79,32.77,32.77,9300.0,22.0021,22.0088,21.9954,21.9954,9300.0
2012-08-20 12:30:00,32.77,32.78,32.77,32.77,9300.0,21.9954,22.0021,21.9954,21.9954,9300.0
2012-08-20 12:35:00,32.77,32.79,32.77,32.78,19200.0,21.9954,22.0088,21.9954,22.0021,19200.0
2012-08-20 12:40:00,32.78,32.79,32.77,32.77,17400.0,22.0021,22.0088,21.9954,21.9954,17400.0
2012-08-20 12:45:00,32.77,32.78,32.77,32.77,6700.0,21.9954,22.0021,21.9954,21.9954,6700.0
2012-08-20 12:50:00,32.77,32.78,32.75,32.75,37200.0,21.9954,22.0021,21.982,21.982,37200.0
2012-08-20 12:55:00,32.75,32.75,32.73,32.75,20200.0,21.982,21.982,21.9686,21.982,20200.0
2012-08-20 13:00:00,32.75,32.75,32.74,32.75,2600.0,21.982,21.982,21.9753,21.982,2600.0
2012-08-20 13:05:00,32.75,32.76,32.74,32.76,10300.0,21.982,21.9887,21.9753,21.9887,10300.0
2012-08-20 13:10:00,32.76,32.79,32.76,32.77,21600.0,21.9887,22.0088,21.9887,21.9954,21600.0
2012-08-20 13:15:00,32.78,32.78,32.77,32.77,3200.0,22.0021,22.0021,21.9954,21.9954,3200.0
2012-08-20 13:20:00,32.77,32.78,32.77,32.78,2800.0,21.9954,22.0021,21.9954,22.0021,2800.0
2012-08-20 13:25:00,32.78,32.8,32.77,32.79,10300.0,22.0021,22.0156,21.9954,22.0088,10300.0
2012-08-20 13:30:00,32.79,32.8,32.79,32.8,5400.0,22.0088,22.0156,22.0088,22.0156,5400.0
2012-08-20 13:35:00,32.8,32.8,32.79,32.8,3900.0,22.0156,22.0156,22.0088,22.0156,3900.0
2012-08-20 13:40:00,32.79,32.79,32.77,32.78,7700.0,22.0088,22.0088,21.9954,22.0021,7700.0
2012-08-20 13:45:00,32.78,32.78,32.75,32.75,10700.0,22.0021,22.0021,21.982,21.982,10700.0
2012-08-20 13:50:00,32.75,32.76,32.75,32.75,8500.0,21.982,21.9887,21.982,21.982,8500.0
2012-08-20 13:55:00,32.75,32.76,32.71,32.71,28000.0,21.982,21.9887,21.9551,21.9551,28000.0
2012-08-20 14:00:00,32.71,32.72,32.7,32.7,27700.0,21.9551,21.9619,21.9484,21.9484,27700.0
2012-08-20 14:05:00,32.7,32.71,32.7,32.7,9900.0,21.9484,21.9551,21.9484,21.9484,9900.0
2012-08-20 14:10:00,32.7,32.76,32.7,32.76,31600.0,21.9484,21.9887,21.9484,21.9887,31600.0
2012-08-20 14:15:00,32.75,32.76,32.75,32.76,6400.0,21.982,21.9887,21.982,21.9887,6400.0
2012-08-20 14:20:00,32.75,32.75,32.73,32.73,18000.0,21.982,21.982,21.9686,21.9686,18000.0
2012-08-20 14:25:00,32.73,32.75,32.73,32.75,26000.0,21.9686,21.982,21.9686,21.982,26000.0
2012-08-20 14:30:00,32.75,32.77,32.75,32.75,26000.0,21.982,21.9954,21.982,21.982,26000.0
2012-08-20 14:35:00,32.76,32.76,32.73,32.73,10800.0,21.9887,21.9887,21.9686,21.9686,10800.0
2012-08-20 14:40:00,32.73,32.74,32.72,32.73,30100.0,21.9686,21.9753,21.9619,21.9686,30100.0
2012-08-20 14:45:00,32.73,32.74,32.72,32.73,24700.0,21.9686,21.9753,21.9619,21.9686,24700.0
2012-08-20 14:50:00,32.73,32.73,32.71,32.72,9300.0,21.9686,21.9686,21.9551,21.9619,9300.0
2012-08-20 14:55:00,32.71,32.72,32.7,32.72,20400.0,21.9551,21.9619,21.9484,21.9619,20400.0
2012-08-20 15:00:00,32.71,32.72,32.71,32.71,10800.0,21.9551,21.9619,21.9551,21.9551,10800.0
2012-08-20 15:05:00,32.71,32.72,32.71,32.71,13200.0,21.9551,21.9619,21.9551,21.9551,13200.0
2012-08-20 15:10:00,32.71,32.72,32.68,32.68,28100.0,21.9551,21.9619,21.935,21.935,28100.0
2012-08-20 15:15:00,32.68,32.7,32.68,32.7,29800.0,21.935,21.9484,21.935,21.9484,29800.0
2012-08-20 15:20:00,32.7,32.73,32.69,32.73,19200.0,21.9484,21.9686,21.9417,21.9686,19200.0
2012-08-20 15:25:00,32.73,32.74,32.72,32.72,19300.0,21.9686,21.9753,21.9619,21.9619,19300.0
2012-08-20 15:30:00,32.73,32.74,32.72,32.74,35500.0,21.9686,21.9753,21.9619,21.9753,35500.0
2012-08-20 15:35:00,32.73,32.74,32.73,32.74,31100.0,21.9686,21.9753,21.9686,21.9753,31100.0
2012-08-20 15:40:00,32.74,32.75,32.73,32.75,19100.0,21.9753,21.982,21.9686,21.982,19100.0
2012-08-20 15:45:00,32.75,32.75,32.74,32.75,24900.0,21.982,21.982,21.9753,21.982,24900.0
2012-08-20 15:50:00,32.75,32.77,32.74,32.75,66200.0,21.982,21.9954,21.9753,21.982,66200.0
2012-08-20 15:55:00,32.75,32.77,32.73,32.76,159900.0,21.982,21.9954,21.9686,21.9887,159900.0
2012-08-21 09:30:00,32.89,32.95,32.81,32.9,55300.0,22.076,22.1162,22.0223,22.0827,55300.0
2012-08-21 09:35:00,32.9,32.9,32.84,32.86,19600.0,22.0827,22.0827,22.0424,22.0558,19600.0
2012-08-21 09:40:00,32.87,32.87,32.8,32.8,21300.0,22.0625,22.0625,22.0156,22.0156,21300.0
2012-08-21 09:45:00,32.79,32.81,32.78,32.8,23000.0,22.0088,22.0223,22.0021,22.0156,23000.0
2012-08-21 09:50:00,32.79,32.81,32.75,32.77,26100.0,22.0088,22.0223,21.982,21.9954,26100.0
2012-08-21 09:55:00,32.78,32.86,32.77,32.86,18100.0,22.0021,22.0558,21.9954,22.0558,18100.0
2012-08-21 10:00:00,32.86,32.91,32.86,32.91,49600.0,22.0558,22.0894,22.0558,22.0894,49600.0
2012-08-21 10:05:00,32.91,32.95,32.9,32.95,32200.0,22.0894,22.1162,22.0827,22.1162,32200.0
2012-08-21 10:10:00,32.95,32.95,32.9,32.91,27200.0,22.1162,22.1162,22.0827,22.0894,27200.0
2012-08-21 10:15:00,32.91,32.92,32.88,32.88,43300.0,22.0894,22.0961,22.0693,22.0693,43300.0
2012-08-21 10:20:00,32.88,32.9,32.88,32.88,51700.0,22.0693,22.0827,22.0693,22.0693,51700.0
2012-08-21 10:25:00,32.89,32.92,32.88,32.91,31500.0,22.076,22.0961,22.0693,22.0894,31500.0
2012-08-21 10:30:00,32.92,32.97,32.92,32.96,33900.0,22.0961,22.1297,22.0961,22.1229,33900.0
2012-08-21 10:35:00,32.96,32.97,32.93,32.93,72200.0,22.1229,22.1297,22.1028,22.1028,72200.0
2012-08-21 10:40:00,32.93,32.94,32.91,32.91,36700.0,22.1028,22.1095,22.0894,22.0894,36700.0
2012-08-21 10:45:00,32.92,32.93,32.91,32.92,28500.0,22.0961,22.1028,22.0894,22.0961,28500.0
2012-08-21 10:50:00,32.92,32.93,32.9,32.92,31500.0,22.0961,22.1028,22.0827,22.0961,31500.0
2012-08-21 10:55:00,32.92,32.94,32.91,32.94,20500.0,22.0961,22.1095,22.0894,22.1095,20500.0
2012-08-21 11:00:00,32.94,32.98,32.94,32.98,14800.0,22.1095,22.1364,22.1095,22.1364,14800.0
2012-08-21 11:05:00,32.97,32.98,32.94,32.98,34800.0,22.1297,22.1364,22.1095,22.1364,34800.0
2012-08-21 11:10:00,32.98,33.0,32.96,33.0,49400.0,22.1364,22.1498,22.1229,22.1498,49400.0
2012-08-21 11:15:00,33.0,33.04,33.0,33.02,22800.0,22.1498,22.1766,22.1498,22.1632,22800.0
2012-08-21 11:20:00,33.02,33.02,32.99,32.99,12200.0,22.1632,22.1632,22.1431,22.1431,12200.0
2012-08-21 11:25:00,32.99,33.0,32.97,32.98,14900.0,22.1431,22.1498,22.1297,22.1364,14900.0
2012-08-21 11:30:00,32.98,32.98,32.95,32.95,11600.0,22.1364,22.1364,22.1162,22.1162,11600.0
2012-08-21 11:35:00,32.95,32.96,32.92,32.95,20800.0,22.1162,22.1229,22.0961,22.1162,20800.0
2012-08-21 11:40:00,32.95,32.95,32.92,32.93,21400.0,22.1162,22.1162,22.0961,22.1028,21400.0
2012-08-21 11:45:00,32.94,32.96,32.94,32.95,7500.0,22.1095,22.1229,22.1095,22.1162,7500.0
2012-08-21 11:50:00,32.96,32.98,32.95,32.98,19000.0,22.1229,22.1364,22.1162,22.1364,19000.0
2012-08-21 11:55:00,32.97,33.0,32.97,33.0,14900.0,22.1297,22.1498,22.1297,22.1498,14900.0
2012-08-21 12:00:00,32.98,33.0,32.97,32.97,23800.0,22.1364,22.1498,22.1297,22.1297,23800.0
2012-08-21 12:05:00,32.97,33.0,32.96,33.0,15600.0,22.1297,22.1498,22.1229,22.1498,15600.0
2012-08-21 12:10:00,32.99,33.01,32.99,33.01,18900.0,22.1431,22.1565,22.1431,22.1565,18900.0
2012-08-21 12:15:00,33.01,33.01,32.99,33.0,31600.0,22.1565,22.1565,22.1431,22.1498,31600.0
2012-08-21 12:20:00,33.0,33.02,33.0,33.02,7200.0,22.1498,22.1632,22.1498,22.1632,7200.0
2012-08-21 12:25:00,33.02,33.03,33.02,33.02,10800.0,22.1632,22.1699,22.1632,22.1632,10800.0
2012-08-21 12:30:00,33.02,33.03,33.0,33.0,12500.0,22.1632,22.1699,22.1498,22.1498,12500.0
2012-08-21 12:35:00,33.0,33.04,33.0,33.03,16000.0,22.1498,22.1766,22.1498,22.1699,16000.0
2012-08-21 12:40:00,33.04,33.04,33.0,33.0,8500.0,22.1766,22.1766,22.1498,22.1498,8500.0
2012-08-21 12:45:00,33.0,33.02,32.99,33.02,17800.0,22.1498,22.1632,22.1431,22.1632,17800.0
2012-08-21 12:50:00,33.01,33.02,33.0,33.0,7100.0,22.1565,22.1632,22.1498,22.1498,7100.0
2012-08-21 12:55:00,33.0,33.02,32.99,33.02,14000.0,22.1498,22.1632,22.1431,22.1632,14000.0
2012-08-21 13:00:00,33.02,33.02,32.99,33.0,12300.0,22.1632,22.1632,22.1431,22.1498,12300.0
2012-08-21 13:05:00,33.01,33.01,33.0,33.01,2600.0,22.1565,22.1565,22.1498,22.1565,2600.0
2012-08-21 13:10:00,33.01,33.01,32.99,32.99,14400.0,22.1565,22.1565,22.1431,22.1431,14400.0
2012-08-21 13:15:00,33.0,33.02,33.0,33.01,13300.0,22.1498,22.1632,22.1498,22.1565,13300.0
2012-08-21 13:20:00,33.01,33.02,33.0,33.0,12100.0,22.1565,22.1632,22.1498,22.1498,12100.0
2012-08-21 13:25:00,33.0,33.01,32.99,32.99,10200.0,22.1498,22.1565,22.1431,22.1431,10200.0
2012-08-21 13:30:00,33.0,33.0,32.99,33.0,5500.0,22.1498,22.1498,22.1431,22.1498,5500.0
2012-08-21 13:35:00,33.0,33.0,32.99,33.0,3100.0,22.1498,22.1498,22.1431,22.1498,3100.0
2012-08-21 13:40:00,32.99,33.0,32.98,32.99,29100.0,22.1431,22.1498,22.1364,22.1431,29100.0
2012-08-21 13:45:00,32.99,33.0,32.98,32.99,17600.0,22.1431,22.1498,22.1364,22.1431,17600.0
2012-08-21 13:50:00,33.0,33.0,32.98,33.0,34100.0,22.1498,22.1498,22.1364,22.1498,34100.0
2012-08-21 13:55:00,33.0,33.02,33.0,33.02,14700.0,22.1498,22.1632,22.1498,22.1632,14700.0
2012-08-21 14:00:00,33.02,33.03,33.01,33.02,27800.0,22.1632,22.1699,22.1565,22.1632,27800.0
2012-08-21 14:05:00,33.03,33.04,33.0,33.01,19100.0,22.1699,22.1766,22.1498,22.1565,19100.0
2012-08-21 14:10:00,33.01,33.01,32.99,33.0,14300.0,22.1565,22.1565,22.1431,22.1498,14300.0
2012-08-21 14:15:00,32.99,33.0,32.97,32.97,20000.0,22.1431,22.1498,22.1297,22.1297,20000.0
2012-08-21 14:20:00,32.98,33.0,32.97,32.99,9200.0,22.1364,22.1498,22.1297,22.1431,9200.0
2012-08-21 14:25:00,32.99,33.01,32.98,32.99,12300.0,22.1431,22.1565,22.1364,22.1431,12300.0
2012-08-21 14:30:00,32.99,33.01,32.98,33.0,12700.0,22.1431,22.1565,22.1364,22.1498,12700.0
2012-08-21 14:35:00,33.0,33.01,32.95,32.97,23100.0,22.1498,22.1565,22.1162,22.1297,23100.0
2012-08-21 14:40:00,32.97,32.98,32.96,32.96,11200.0,22.1297,22.1364,22.1229,22.1229,11200.0
2012-08-21 14:45:00,32.97,32.99,32.96,32.98,14000.0,22.1297,22.1431,22.1229,22.1364,14000.0
2012-08-21 14:50:00,32.98,32.99,32.97,32.98,3500.0,22.1364,22.1431,22.1297,22.1364,3500.0
2012-08-21 14:55:00,32.97,32.98,32.96,32.96,10000.0,22.1297,22.1364,22.1229,22.1229,10000.0
2012-08-21 15:00:00,32.96,32.96,32.91,32.92,23100.0,22.1229,22.1229,22.0894,22.0961,23100.0
2012-08-21 15:05:00,32.92,32.93,32.91,32.91,19600.0,22.0961,22.1028,22.0894,22.0894,19600.0
2012-08-21 15:10:00,32.91,32.92,32.89,32.9,35200.0,22.0894,22.0961,22.076,22.0827,35200.0
2012-08-21 15:15:00,32.9,32.9,32.87,32.88,38100.0,22.0827,22.0827,22.0625,22.0693,38100.0
2012-08-21 15:20:00,32.89,32.91,32.88,32.88,36700.0,22.076,22.0894,22.0693,22.0693,36700.0
2012-08-21 15:25:00,32.88,32.89,32.87,32.87,33500.0,22.0693,22.076,22.0625,22.0625,33500.0
2012-08-21 15:30:00,32.87,32.91,32.86,32.87,19100.0,22.0625,22.0894,22.0558,22.0625,19100.0
2012-08-21 15:35:00,32.86,32.9,32.86,32.88,29100.0,22.0558,22.0827,22.0558,22.0693,29100.0
2012-08-21 15:40:00,32.89,32.92,32.88,32.9,39700.0,22.076,22.0961,22.0693,22.0827,39700.0
2012-08-21 15:45:00,32.9,32.93,32.89,32.91,43700.0,22.0827,22.1028,22.076,22.0894,43700.0
2012-08-21 15:50:00,32.9,32.91,32.86,32.87,51700.0,22.0827,22.0894,22.0558,22.0625,51700.0
2012-08-21 15:55:00,32.88,32.91,32.87,32.91,127700.0,22.0693,22.0894,22.0625,22.0894,127700.0
2012-08-22 09:30:00,32.84,32.95,32.81,32.87,55300.0,22.0424,22.1162,22.0223,22.0625,55300.0
2012-08-22 09:35:00,32.87,32.92,32.85,32.87,22000.0,22.0625,22.0961,22.0491,22.0625,22000.0
2012-08-22 09:40:00,32.88,32.91,32.84,32.91,15200.0,22.0693,22.0894,22.0424,22.0894,15200.0
2012-08-22 09:45:00,32.91,32.95,32.91,32.93,22800.0,22.0894,22.1162,22.0894,22.1028,22800.0
2012-08-22 09:50:00,32.95,32.96,32.9,32.91,14600.0,22.1162,22.1229,22.0827,22.0894,14600.0
2012-08-22 09:55:00,32.91,32.91,32.86,32.86,16700.0,22.0894,22.0894,22.0558,22.0558,16700.0
2012-08-22 10:00:00,32.86,32.9,32.83,32.88,29500.0,22.0558,22.0827,22.0357,22.0693,29500.0
2012-08-22 10:05:00,32.88,32.88,32.84,32.85,34900.0,22.0693,22.0693,22.0424,22.0491,34900.0
2012-08-22 10:10:00,32.83,32.86,32.81,32.81,19300.0,22.0357,22.0558,22.0223,22.0223,19300.0
2012-08-22 10:15:00,32.81,32.82,32.79,32.79,14100.0,22.0223,22.029,22.0088,22.0088,14100.0
2012-08-22 10:20:00,32.8,32.83,32.79,32.82,9300.0,22.0156,22.0357,22.0088,22.029,9300.0
2012-08-22 10:25:00,32.82,32.82,32.81,32.81,5600.0,22.029,22.029,22.0223,22.0223,5600.0
2012-08-22 10:30:00,32.82,32.84,32.78,32.79,10100.0,22.029,22.0424,22.0021,22.0088,10100.0
2012-08-22 10:35:00,32.79,32.79,32.74,32.75,14900.0,22.0088,22.0088,21.9753,21.982,14900.0
2012-08-22 10:40:00,32.75,32.81,32.75,32.81,13200.0,21.982,22.0223,21.982,22.0223,13200.0
2012-08-22 10:45:00,32.81,32.81,32.74,32.74,8200.0,22.0223,22.0223,21.9753,21.9753,8200.0
2012-08-22 10:50:00,32.74,32.76,32.73,32.76,13800.0,21.9753,21.9887,21.9686,21.9887,13800.0
2012-08-22 10:55:00,32.77,32.8,32.76,32.78,8700.0,21.9954,22.0156,21.9887,22.0021,8700.0
2012-08-22 11:00:00,32.79,32.8,32.77,32.8,11200.0,22.0088,22.0156,21.9954,22.0156,11200.0
2012-08-22 11:05:00,32.8,32.82,32.79,32.79,17400.0,22.0156,22.029,22.0088,22.0088,17400.0
2012-08-22 11:10:00,32.79,32.8,32.75,32.75,10900.0,22.0088,22.0156,21.982,21.982,10900.0
2012-08-22 11:15:00,32.75,32.79,32.75,32.77,10900.0,21.982,22.0088,21.982,21.9954,10900.0
2012-08-22 11:20:00,32.76,32.79,32.76,32.79,7500.0,21.9887,22.0088,21.9887,22.0088,7500.0
2012-08-22 11:25:00,32.78,32.79,32.78,32.79,5800.0,22.0021,22.0088,22.0021,22.0088,5800.0
2012-08-22 11:30:00,32.78,32.78,32.71,32.75,92400.0,22.0021,22.0021,21.9551,21.982,92400.0
2012-08-22 11:35:00,32.74,32.78,32.73,32.78,13400.0,21.9753,22.0021,21.9686,22.0021,13400.0
2012-08-22 11:40:00,32.78,32.79,32.77,32.78,8900.0,22.0021,22.0088,21.9954,22.0021,8900.0
2012-08-22 11:45:00,32.78,32.8,32.77,32.79,5700.0,22.0021,22.0156,21.9954,22.0088,5700.0
2012-08-22 11:50:00,32.79,32.82,32.79,32.81,9800.0,22.0088,22.029,22.0088,22.0223,9800.0
2012-08-22 11:55:00,32.81,32.82,32.81,32.81,4300.0,22.0223,22.029,22.0223,22.0223,4300.0
2012-08-22 12:00:00,32.82,32.83,32.81,32.81,7500.0,22.029,22.0357,22.0223,22.0223,7500.0
2012-08-22 12:05:00,32.82,32.83,32.79,32.79,6500.0,22.029,22.0357,22.0088,22.0088,6500.0
2012-08-22 12:10:00,32.79,32.82,32.79,32.82,7200.0,22.0088,22.029,22.0088,22.029,7200.0
2012-08-22 12:15:00,32.81,32.81,32.8,32.8,9500.0,22.0223,22.0223,22.0156,22.0156,9500.0
2012-08-22 12:20:00,32.79,32.79,32.77,32.78,6200.0,22.0088,22.0088,21.9954,22.0021,6200.0
2012-08-22 12:25:00,32.78,32.8,32.77,32.8,12300.0,22.0021,22.0156,21.9954,22.0156,12300.0
2012-08-22 12:30:00,32.8,32.8,32.74,32.75,10500.0,22.0156,22.0156,21.9753,21.982,10500.0
2012-08-22 12:35:00,32.74,32.75,32.73,32.75,15000.0,21.9753,21.982,21.9686,21.982,15000.0
2012-08-22 12:40:00,32.74,32.79,32.73,32.78,18600.0,21.9753,22.0088,21.9686,22.0021,18600.0
2012-08-22 12:45:00,32.79,32.79,32.78,32.78,5700.0,22.0088,22.0088,22.0021,22.0021,5700.0
2012-08-22 12:50:00,32.79,32.8,32.77,32.79,5700.0,22.0088,22.0156,21.9954,22.0088,5700.0
2012-08-22 12:55:00,32.8,32.81,32.79,32.81,5700.0,22.0156,22.0223,22.0088,22.0223,5700.0
2012-08-22 13:00:00,32.81,32.82,32.8,32.82,8700.0,22.0223,22.029,22.0156,22.029,8700.0
2012-08-22 13:05:00,32.81,32.81,32.79,32.8,7300.0,22.0223,22.0223,22.0088,22.0156,7300.0
2012-08-22 13:10:00,32.8,32.8,32.79,32.8,5100.0,22.0156,22.0156,22.0088,22.0156,5100.0
2012-08-22 13:15:00,32.8,32.8,32.78,32.8,10900.0,22.0156,22.0156,22.0021,22.0156,10900.0
2012-08-22 13:20:00,32.8,32.81,32.79,32.81,13300.0,22.0156,22.0223,22.0088,22.0223,13300.0
2012-08-22 13:25:00,32.81,32.82,32.8,32.81,9500.0,22.0223,22.029,22.0156,22.0223,9500.0
2012-08-22 13:30:00,32.81,32.82,32.8,32.81,8600.0,22.0223,22.029,22.0156,22.0223,8600.0
2012-08-22 13:35:00,32.82,32.83,32.81,32.82,8800.0,22.029,22.0357,22.0223,22.029,8800.0
2012-08-22 13:40:00,32.83,32.87,32.83,32.86,9000.0,22.0357,22.0625,22.0357,22.0558,9000.0
2012-08-22 13:45:00,32.86,32.86,32.82,32.82,4400.0,22.0558,22.0558,22.029,22.029,4400.0
2012-08-22 13:50:00,32.82,32.83,32.8,32.81,1500.0,22.029,22.0357,22.0156,22.0223,1500.0
2012-08-22 13:55:00,32.8,32.83,32.79,32.83,9500.0,22.0156,22.0357,22.0088,22.0357,9500.0
2012-08-22 14:00:00,32.83,32.9,32.83,32.89,64600.0,22.0357,22.0827,22.0357,22.076,64600.0
2012-08-22 14:05:00,32.89,32.91,32.85,32.86,25400.0,22.076,22.0894,22.0491,22.0558,25400.0
2012-08-22 14:10:00,32.85,32.87,32.82,32.82,22300.0,22.0491,22.0625,22.029,22.029,22300.0
2012-08-22 14:15:00,32.82,32.84,32.78,32.82,35600.0,22.029,22.0424,22.0021,22.029,35600.0
2012-08-22 14:20:00,32.81,32.82,32.78,32.78,17000.0,22.0223,22.029,22.0021,22.0021,17000.0
2012-08-22 14:25:00,32.78,32.83,32.77,32.83,12100.0,22.0021,22.0357,21.9954,22.0357,12100.0
2012-08-22 14:30:00,32.82,32.88,32.8,32.87,28800.0,22.029,22.0693,22.0156,22.0625,28800.0
2012-08-22 14:35:00,32.87,32.9,32.83,32.88,21300.0,22.0625,22.0827,22.0357,22.0693,21300.0
2012-08-22 14:40:00,32.88,32.91,32.87,32.91,11500.0,22.0693,22.0894,22.0625,22.0894,11500.0
2012-08-22 14:45:00,32.9,32.95,32.9,32.94,18500.0,22.0827,22.1162,22.0827,22.1095,18500.0
2012-08-22 14:50:00,32.94,32.95,32.93,32.95,14400.0,22.1095,22.1162,22.1028,22.1162,14400.0
2012-08-22 14:55:00,32.95,32.98,32.93,32.97,17400.0,22.1162,22.1364,22.1028,22.1297,17400.0
2012-08-22 15:00:00,32.97,32.97,32.92,32.93,16700.0,22.1297,22.1297,22.0961,22.1028,16700.0
2012-08-22 15:05:00,32.93,32.94,32.92,32.94,11200.0,22.1028,22.1095,22.0961,22.1095,11200.0
2012-08-22 15:10:00,32.94,32.95,32.92,32.92,10900.0,22.1095,22.1162,22.0961,22.0961,10900.0
2012-08-22 15:15:00,32.92,32.93,32.88,32.9,18600.0,22.0961,22.1028,22.0693,22.0827,18600.0
2012-08-22 15:20:00,32.88,32.9,32.87,32.89,16300.0,22.0693,22.0827,22.0625,22.076,16300.0
2012-08-22 15:25:00,32.88,32.89,32.85,32.87,11400.0,22.0693,22.076,22.0491,22.0625,11400.0
2012-08-22 15:30:00,32.86,32.9,32.86,32.87,12700.0,22.0558,22.0827,22.0558,22.0625,12700.0
2012-08-22 15:35:00,32.87,32.88,32.84,32.86,13400.0,22.0625,22.0693,22.0424,22.0558,13400.0
2012-08-22 15:40:00,32.87,32.89,32.85,32.86,15900.0,22.0625,22.076,22.0491,22.0558,15900.0
2012-08-22 15:45:00,32.85,32.85,32.83,32.84,19100.0,22.0491,22.0491,22.0357,22.0424,19100.0
2012-08-22 15:50:00,32.85,32.88,32.85,32.86,16800.0,22.0491,22.0693,22.0491,22.0558,16800.0
2012-08-22 15:55:00,32.86,32.87,32.85,32.86,65200.0,22.0558,22.0625,22.0491,22.0558,65200.0
2012-08-23 09:30:00,32.83,32.85,32.75,32.78,40800.0,22.0357,22.0491,21.982,22.0021,40800.0
2012-08-23 09:35:00,32.77,32.77,32.68,32.72,18900.0,21.9954,21.9954,21.935,21.9619,18900.0
2012-08-23 09:40:00,32.73,32.74,32.71,32.73,16200.0,21.9686,21.9753,21.9551,21.9686,16200.0
2012-08-23 09:45:00,32.74,32.74,32.7,32.71,13200.0,21.9753,21.9753,21.9484,21.9551,13200.0
2012-08-23 09:50:00,32.7,32.73,32.69,32.71,18100.0,21.9484,21.9686,21.9417,21.9551,18100.0
2012-08-23 09:55:00,32.72,32.73,32.67,32.7,11700.0,21.9619,21.9686,21.9283,21.9484,11700.0
2012-08-23 10:00:00,32.7,32.77,32.7,32.75,8600.0,21.9484,21.9954,21.9484,21.982,8600.0
2012-08-23 10:05:00,32.74,32.77,32.73,32.74,14700.0,21.9753,21.9954,21.9686,21.9753,14700.0
2012-08-23 10:10:00,32.75,32.76,32.69,32.7,21700.0,21.982,21.9887,21.9417,21.9484,21700.0
2012-08-23 10:15:00,32.7,32.72,32.69,32.71,8400.0,21.9484,21.9619,21.9417,21.9551,8400.0
2012-08-23 10:20:00,32.7,32.74,32.7,32.73,5300.0,21.9484,21.9753,21.9484,21.9686,5300.0
2012-08-23 10:25:00,32.73,32.73,32.7,32.7,18600.0,21.9686,21.9686,21.9484,21.9484,18600.0
2012-08-23 10:30:00,32.7,32.75,32.69,32.73,40600.0,21.9484,21.982,21.9417,21.9686,40600.0
2012-08-23 10:35:00,32.73,32.75,32.72,32.72,8400.0,21.9686,21.982,21.9619,21.9619,8400.0
2012-08-23 10:40:00,32.72,32.73,32.69,32.71,15700.0,21.9619,21.9686,21.9417,21.9551,15700.0
2012-08-23 10:45:00,32.71,32.76,32.71,32.76,15200.0,21.9551,21.9887,21.9551,21.9887,15200.0
2012-08-23 10:50:00,32.76,32.77,32.73,32.73,6700.0,21.9887,21.9954,21.9686,21.9686,6700.0
2012-08-23 10:55:00,32.74,32.74,32.72,32.73,9200.0,21.9753,21.9753,21.9619,21.9686,9200.0
2012-08-23 11:00:00,32.73,32.74,32.7,32.7,12500.0,21.9686,21.9753,21.9484,21.9484,12500.0
2012-08-23 11:05:00,32.7,32.74,32.7,32.74,12600.0,21.9484,21.9753,21.9484,21.9753,12600.0
2012-08-23 11:10:00,32.74,32.84,32.72,32.84,43300.0,21.9753,22.0424,21.9619,22.0424,43300.0
2012-08-23 11:15:00,32.84,32.87,32.84,32.86,7800.0,22.0424,22.0625,22.0424,22.0558,7800.0
2012-08-23 11:20:00,32.86,32.86,32.83,32.86,13100.0,22.0558,22.0558,22.0357,22.0558,13100.0
2012-08-23 11:25:00,32.86,32.93,32.86,32.91,22000.0,22.0558,22.1028,22.0558,22.0894,22000.0
2012-08-23 11:30:00,32.91,32.91,32.89,32.9,9800.0,22.0894,22.0894,22.076,22.0827,9800.0
2012-08-23 11:35:00,32.9,32.92,32.89,32.89,7200.0,22.0827,22.0961,22.076,22.076,7200.0
2012-08-23 11:40:00,32.89,32.91,32.89,32.91,5100.0,22.076,22.0894,22.076,22.0894,5100.0
2012-08-23 11:45:00,32.91,32.91,32.89,32.89,10700.0,22.0894,22.0894,22.076,22.076,10700.0
2012-08-23 11:50:00,32.9,32.9,32.87,32.87,5000.0,22.0827,22.0827,22.0625,22.0625,5000.0
2012-08-23 11:55:00,32.87,32.93,32.87,32.92,10300.0,22.0625,22.1028,22.0625,22.0961,10300.0
2012-08-23 12:00:00,32.92,32.92,32.86,32.87,13000.0,22.0961,22.0961,22.0558,22.0625,13000.0
2012-08-23 12:05:00,32.88,32.88,32.87,32.87,7700.0,22.0693,22.0693,22.0625,22.0625,7700.0
2012-08-23 12:10:00,32.87,32.87,32.82,32.82,11100.0,22.0625,22.0625,22.029,22.029,11100.0
2012-08-23 12:15:00,32.82,32.84,32.8,32.84,11800.0,22.029,22.0424,22.0156,22.0424,11800.0
2012-08-23 12:20:00,32.85,32.86,32.83,32.85,14400.0,22.0491,22.0558,22.0357,22.0491,14400.0
2012-08-23 12:25:00,32.86,32.86,32.83,32.83,3400.0,22.0558,22.0558,22.0357,22.0357,3400.0
2012-08-23 12:30:00,32.84,32.86,32.84,32.85,8000.0,22.0424,22.0558,22.0424,22.0491,8000.0
2012-08-23 12:35:00,32.85,32.86,32.83,32.83,12500.0,22.0491,22.0558,22.0357,22.0357,12500.0
2012-08-23 12:40:00,32.84,32.91,32.84,32.91,15600.0,22.0424,22.0894,22.0424,22.0894,15600.0
2012-08-23 12:45:00,32.91,32.91,32.87,32.89,10900.0,22.0894,22.0894,22.0625,22.076,10900.0
2012-08-23 12:50:00,32.89,32.89,32.87,32.87,7900.0,22.076,22.076,22.0625,22.0625,7900.0
2012-08-23 12:55:00,32.86,32.87,32.84,32.85,14800.0,22.0558,22.0625,22.0424,22.0491,14800.0
2012-08-23 13:00:00,32.86,32.87,32.84,32.86,16100.0,22.0558,22.0625,22.0424,22.0558,16100.0
2012-08-23 13:05:00,32.87,32.89,32.86,32.89,11700.0,22.0625,22.076,22.0558,22.076,11700.0
2012-08-23 13:10:00,32.89,32.89,32.83,32.84,28700.0,22.076,22.076,22.0357,22.0424,28700.0
2012-08-23 13:15:00,32.83,32.85,32.83,32.85,17400.0,22.0357,22.0491,22.0357,22.0491,17400.0
2012-08-23 13:20:00,32.85,32.86,32.84,32.84,28900.0,22.0491,22.0558,22.0424,22.0424,28900.0
2012-08-23 13:25:00,32.83,32.86,32.82,32.86,18900.0,22.0357,22.0558,22.029,22.0558,18900.0
2012-08-23 13:30:00,32.85,32.86,32.85,32.86,12200.0,22.0491,22.0558,22.0491,22.0558,12200.0
2012-08-23 13:35:00,32.87,32.88,32.86,32.87,20200.0,22.0625,22.0693,22.0558,22.0625,20200.0
2012-08-23 13:40:00,32.87,32.9,32.86,32.9,19500.0,22.0625,22.0827,22.0558,22.0827,19500.0
2012-08-23 13:45:00,32.9,32.9,32.87,32.88,10000.0,22.0827,22.0827,22.0625,22.0693,10000.0
2012-08-23 13:50:00,32.87,32.9,32.86,32.89,12200.0,22.0625,22.0827,22.0558,22.076,12200.0
2012-08-23 13:55:00,32.9,32.9,32.87,32.88,8600.0,22.0827,22.0827,22.0625,22.0693,8600.0
2012-08-23 14:00:00,32.87,32.88,32.86,32.86,8800.0,22.0625,22.0693,22.0558,22.0558,8800.0
2012-08-23 14:05:00,32.85,32.88,32.85,32.88,7400.0,22.0491,22.0693,22.0491,22.0693,7400.0
2012-08-23 14:10:00,32.87,32.88,32.86,32.86,6500.0,22.0625,22.0693,22.0558,22.0558,6500.0
2012-08-23 14:15:00,32.87,32.88,32.85,32.87,7600.0,22.0625,22.0693,22.0491,22.0625,7600.0
2012-08-23 14:20:00,32.87,32.87,32.84,32.87,13100.0,22.0625,22.0625,22.0424,22.0625,13100.0
2012-08-23 14:25:00,32.86,32.89,32.86,32.87,11500.0,22.0558,22.076,22.0558,22.0625,11500.0
2012-08-23 14:30:00,32.87,32.87,32.86,32.86,3900.0,22.0625,22.0625,22.0558,22.0558,3900.0
2012-08-23 14:35:00,32.87,32.88,32.85,32.86,12900.0,22.0625,22.0693,22.0491,22.0558,12900.0
2012-08-23 14:40:00,32.86,32.89,32.86,32.88,11900.0,22.0558,22.076,22.0558,22.0693,11900.0
2012-08-23 14:45:00,32.89,32.93,32.88,32.92,12200.0,22.076,22.1028,22.0693,22.0961,12200.0
2012-08-23 14:50:00,32.91,32.92,32.9,32.9,9300.0,22.0894,22.0961,22.0827,22.0827,9300.0
2012-08-23 14:55:00,32.91,32.92,32.9,32.91,22000.0,22.0894,22.0961,22.0827,22.0894,22000.0
2012-08-23 15:00:00,32.9,32.92,32.9,32.92,22400.0,22.0827,22.0961,22.0827,22.0961,22400.0
2012-08-23 15:05:00,32.92,32.98,32.91,32.98,40100.0,22.0961,22.1364,22.0894,22.1364,40100.0
2012-08-23 15:10:00,32.98,33.0,32.98,32.99,28400.0,22.1364,22.1498,22.1364,22.1431,28400.0
2012-08-23 15:15:00,32.98,33.0,32.98,33.0,33800.0,22.1364,22.1498,22.1364,22.1498,33800.0
2012-08-23 15:20:00,32.99,33.0,32.99,33.0,50700.0,22.1431,22.1498,22.1431,22.1498,50700.0
2012-08-23 15:25:00,32.99,33.02,32.99,32.99,67200.0,22.1431,22.1632,22.1431,22.1431,67200.0
2012-08-23 15:30:00,33.0,33.0,32.98,32.99,28700.0,22.1498,22.1498,22.1364,22.1431,28700.0
2012-08-23 15:35:00,32.99,33.03,32.98,33.0,61300.0,22.1431,22.1699,22.1364,22.1498,61300.0
2012-08-23 15:40:00,33.0,33.01,32.99,32.99,42600.0,22.1498,22.1565,22.1431,22.1431,42600.0
2012-08-23 15:45:00,32.99,33.0,32.96,32.96,37400.0,22.1431,22.1498,22.1229,22.1229,37400.0
2012-08-23 15:50:00,32.96,32.97,32.95,32.96,41900.0,22.1229,22.1297,22.1162,22.1229,41900.0
2012-08-23 15:55:00,32.96,32.98,32.95,32.98,148300.0,22.1229,22.1364,22.1162,22.1364,148300.0
2012-08-24 09:30:00,32.93,33.06,32.86,33.01,51300.0,22.1028,22.1901,22.0558,22.1565,51300.0
2012-08-24 09:35:00,33.01,33.03,32.97,32.97,15000.0,22.1565,22.1699,22.1297,22.1297,15000.0
2012-08-24 09:40:00,32.97,33.02,32.97,32.99,20800.0,22.1297,22.1632,22.1297,22.1431,20800.0
2012-08-24 09:45:00,32.99,33.01,32.96,32.97,15700.0,22.1431,22.1565,22.1229,22.1297,15700.0
2012-08-24 09:50:00,32.96,32.98,32.94,32.96,15800.0,22.1229,22.1364,22.1095,22.1229,15800.0
2012-08-24 09:55:00,32.97,32.97,32.88,32.88,9600.0,22.1297,22.1297,22.0693,22.0693,9600.0
2012-08-24 10:00:00,32.88,32.95,32.88,32.93,15800.0,22.0693,22.1162,22.0693,22.1028,15800.0
2012-08-24 10:05:00,32.93,32.97,32.93,32.95,7700.0,22.1028,22.1297,22.1028,22.1162,7700.0
2012-08-24 10:10:00,32.94,32.99,32.93,32.97,10700.0,22.1095,22.1431,22.1028,22.1297,10700.0
2012-08-24 10:15:00,32.97,32.99,32.96,32.98,10900.0,22.1297,22.1431,22.1229,22.1364,10900.0
2012-08-24 10:20:00,32.98,33.01,32.96,33.0,13500.0,22.1364,22.1565,22.1229,22.1498,13500.0
2012-08-24 10:25:00,32.99,33.0,32.95,32.95,8400.0,22.1431,22.1498,22.1162,22.1162,8400.0
2012-08-24 10:30:00,32.95,32.97,32.95,32.95,19200.0,22.1162,22.1297,22.1162,22.1162,19200.0
2012-08-24 10:35:00,32.95,33.02,32.95,33.01,19400.0,22.1162,22.1632,22.1162,22.1565,19400.0
2012-08-24 10:40:00,33.02,33.04,33.01,33.04,10100.0,22.1632,22.1766,22.1565,22.1766,10100.0
2012-08-24 10:45:00,33.05,33.09,33.02,33.02,14600.0,22.1834,22.2102,22.1632,22.1632,14600.0
2012-08-24 10:50:00,33.02,33.06,33.02,33.06,10800.0,22.1632,22.1901,22.1632,22.1901,10800.0
2012-08-24 10:55:00,33.06,33.07,33.03,33.06,19100.0,22.1901,22.1968,22.1699,22.1901,19100.0
2012-08-24 11:00:00,33.05,33.11,33.05,33.11,11900.0,22.1834,22.2236,22.1834,22.2236,11900.0
2012-08-24 11:05:00,33.1,33.1,33.06,33.07,11700.0,22.2169,22.2169,22.1901,22.1968,11700.0
2012-08-24 11:10:00,33.06,33.07,33.04,33.04,9500.0,22.1901,22.1968,22.1766,22.1766,9500.0
2012-08-24 11:15:00,33.04,33.18,33.04,33.17,42300.0,22.1766,22.2706,22.1766,22.2639,42300.0
2012-08-24 11:20:00,33.17,33.18,33.12,33.12,24300.0,22.2639,22.2706,22.2303,22.2303,24300.0
2012-08-24 11:25:00,33.12,33.15,33.12,33.13,11700.0,22.2303,22.2505,22.2303,22.2371,11700.0
2012-08-24 11:30:00,33.13,33.16,33.12,33.13,14200.0,22.2371,22.2572,22.2303,22.2371,14200.0
2012-08-24 11:35:00,33.13,33.14,33.12,33.12,6200.0,22.2371,22.2438,22.2303,22.2303,6200.0
2012-08-24 11:40:00,33.12,33.12,33.09,33.09,6200.0,22.2303,22.2303,22.2102,22.2102,6200.0
2012-08-24 11:45:00,33.08,33.11,33.08,33.09,11500.0,22.2035,22.2236,22.2035,22.2102,11500.0
2012-08-24 11:50:00,33.1,33.12,33.09,33.09,9300.0,22.2169,22.2303,22.2102,22.2102,9300.0
2012-08-24 11:55:00,33.09,33.12,33.09,33.1,9300.0,22.2102,22.2303,22.2102,22.2169,9300.0
2012-08-24 12:00:00,33.1,33.12,33.1,33.12,6500.0,22.2169,22.2303,22.2169,22.2303,6500.0
2012-08-24 12:05:00,33.12,33.15,33.12,33.13,11900.0,22.2303,22.2505,22.2303,22.2371,11900.0
2012-08-24 12:10:00,33.13,33.14,33.12,33.14,7000.0,22.2371,22.2438,22.2303,22.2438,7000.0
2012-08-24 12:15:00,33.14,33.14,33.1,33.1,10100.0,22.2438,22.2438,22.2169,22.2169,10100.0
2012-08-24 12:20:00,33.11,33.12,33.1,33.12,8200.0,22.2236,22.2303,22.2169,22.2303,8200.0
2012-08-24 12:25:00,33.13,33.15,33.12,33.15,12000.0,22.2371,22.2505,22.2303,22.2505,12000.0
2012-08-24 12:30:00,33.14,33.15,33.12,33.13,4300.0,22.2438,22.2505,22.2303,22.2371,4300.0
2012-08-24 12:35:00,33.12,33.12,33.1,33.1,3600.0,22.2303,22.2303,22.2169,22.2169,3600.0
2012-08-24 12:40:00,33.11,33.11,33.08,33.09,11500.0,22.2236,22.2236,22.2035,22.2102,11500.0
2012-08-24 12:45:00,33.09,33.1,33.08,33.08,11400.0,22.2102,22.2169,22.2035,22.2035,11400.0
2012-08-24 12:50:00,33.09,33.1,33.08,33.09,9000.0,22.2102,22.2169,22.2035,22.2102,9000.0
2012-08-24 12:55:00,33.09,33.1,33.08,33.09,8000.0,22.2102,22.2169,22.2035,22.2102,8000.0
2012-08-24 13:00:00,33.09,33.09,33.07,33.07,6200.0,22.2102,22.2102,22.1968,22.1968,6200.0
2012-08-24 13:05:00,33.07,33.11,33.05,33.1,12400.0,22.1968,22.2236,22.1834,22.2169,12400.0
2012-08-24 13:10:00,33.1,33.11,33.1,33.1,8700.0,22.2169,22.2236,22.2169,22.2169,8700.0
2012-08-24 13:15:00,33.1,33.11,33.1,33.1,1900.0,22.2169,22.2236,22.2169,22.2169,1900.0
2012-08-24 13:20:00,33.11,33.11,33.06,33.06,12200.0,22.2236,22.2236,22.1901,22.1901,12200.0
2012-08-24 13:25:00,33.06,33.07,33.05,33.07,5300.0,22.1901,22.1968,22.1834,22.1968,5300.0
2012-08-24 13:30:00,33.07,33.09,33.07,33.09,6000.0,22.1968,22.2102,22.1968,22.2102,6000.0
2012-08-24 13:35:00,33.09,33.1,33.08,33.09,9700.0,22.2102,22.2169,22.2035,22.2102,9700.0
2012-08-24 13:40:00,33.1,33.13,33.09,33.13,11200.0,22.2169,22.2371,22.2102,22.2371,11200.0
2012-08-24 13:45:00,33.13,33.18,33.13,33.16,15000.0,22.2371,22.2706,22.2371,22.2572,15000.0
2012-08-24 13:50:00,33.16,33.16,33.15,33.15,4000.0,22.2572,22.2572,22.2505,22.2505,4000.0
2012-08-24 13:55:00,33.16,33.17,33.14,33.17,39100.0,22.2572,22.2639,22.2438,22.2639,39100.0
2012-08-24 14:00:00,33.18,33.19,33.14,33.14,23700.0,22.2706,22.2773,22.2438,22.2438,23700.0
2012-08-24 14:05:00,33.13,33.14,33.11,33.13,15900.0,22.2371,22.2438,22.2236,22.2371,15900.0
2012-08-24 14:10:00,33.12,33.13,33.11,33.11,5200.0,22.2303,22.2371,22.2236,22.2236,5200.0
2012-08-24 14:15:00,33.11,33.13,33.11,33.12,12800.0,22.2236,22.2371,22.2236,22.2303,12800.0
2012-08-24 14:20:00,33.13,33.16,33.12,33.15,19100.0,22.2371,22.2572,22.2303,22.2505,19100.0
2012-08-24 14:25:00,33.15,33.16,33.15,33.16,2300.0,22.2505,22.2572,22.2505,22.2572,2300.0
2012-08-24 14:30:00,33.16,33.16,33.15,33.15,3400.0,22.2572,22.2572,22.2505,22.2505,3400.0
2012-08-24 14:35:00,33.16,33.16,33.12,33.12,10800.0,22.2572,22.2572,22.2303,22.2303,10800.0
2012-08-24 14:40:00,33.12,33.14,33.11,33.13,13400.0,22.2303,22.2438,22.2236,22.2371,13400.0
2012-08-24 14:45:00,33.13,33.13,33.11,33.12,57100.0,22.2371,22.2371,22.2236,22.2303,57100.0
2012-08-24 14:50:00,33.13,33.13,33.12,33.12,8900.0,22.2371,22.2371,22.2303,22.2303,8900.0
2012-08-24 14:55:00,33.12,33.14,33.12,33.14,7900.0,22.2303,22.2438,22.2303,22.2438,7900.0
2012-08-24 15:00:00,33.14,33.17,33.14,33.16,28500.0,22.2438,22.2639,22.2438,22.2572,28500.0
2012-08-24 15:05:00,33.16,33.16,33.14,33.16,10700.0,22.2572,22.2572,22.2438,22.2572,10700.0
2012-08-24 15:10:00,33.16,33.21,33.15,33.2,25500.0,22.2572,22.2907,22.2505,22.284,25500.0
2012-08-24 15:15:00,33.21,33.21,33.18,33.19,23100.0,22.2907,22.2907,22.2706,22.2773,23100.0
2012-08-24 15:20:00,33.19,33.2,33.17,33.17,15600.0,22.2773,22.284,22.2639,22.2639,15600.0
2012-08-24 15:25:00,33.18,33.2,33.17,33.19,26500.0,22.2706,22.284,22.2639,22.2773,26500.0
2012-08-24 15:30:00,33.18,33.19,33.17,33.17,13000.0,22.2706,22.2773,22.2639,22.2639,13000.0
2012-08-24 15:35:00,33.17,33.18,33.16,33.16,15000.0,22.2639,22.2706,22.2572,22.2572,15000.0
2012-08-24 15:40:00,33.16,33.22,33.16,33.2,44700.0,22.2572,22.2975,22.2572,22.284,44700.0
2012-08-24 15:45:00,33.21,33.23,33.2,33.2,41200.0,22.2907,22.3042,22.284,22.284,41200.0
2012-08-24 15:50:00,33.2,33.21,33.15,33.15,34800.0,22.284,22.2907,22.2505,22.2505,34800.0
2012-08-24 15:55:00,33.16,33.2,33.14,33.2,93100.0,22.2572,22.284,22.2438,22.284,93100.0
2012-08-27 09:30:00,33.17,33.29,33.13,33.18,59000.0,22.2639,22.3444,22.2371,22.2706,59000.0
2012-08-27 09:35:00,33.17,33.19,33.13,33.15,18400.0,22.2639,22.2773,22.2371,22.2505,18400.0
2012-08-27 09:40:00,33.15,33.15,33.13,33.14,10800.0,22.2505,22.2505,22.2371,22.2438,10800.0
2012-08-27 09:45:00,33.14,33.16,33.13,33.16,8000.0,22.2438,22.2572,22.2371,22.2572,8000.0
2012-08-27 09:50:00,33.16,33.16,33.1,33.14,10300.0,22.2572,22.2572,22.2169,22.2438,10300.0
2012-08-27 09:55:00,33.14,33.15,33.12,33.14,9600.0,22.2438,22.2505,22.2303,22.2438,9600.0
2012-08-27 10:00:00,33.14,33.19,33.13,33.19,11800.0,22.2438,22.2773,22.2371,22.2773,11800.0
2012-08-27 10:05:00,33.19,33.2,33.16,33.19,9200.0,22.2773,22.284,22.2572,22.2773,9200.0
2012-08-27 10:10:00,33.2,33.2,33.15,33.15,10100.0,22.284,22.284,22.2505,22.2505,10100.0
2012-08-27 10:15:00,33.15,33.18,33.15,33.18,5900.0,22.2505,22.2706,22.2505,22.2706,5900.0
2012-08-27 10:20:00,33.18,33.19,33.16,33.19,6000.0,22.2706,22.2773,22.2572,22.2773,6000.0
2012-08-27 10:25:00,33.19,33.19,33.15,33.17,12100.0,22.2773,22.2773,22.2505,22.2639,12100.0
2012-08-27 10:30:00,33.17,33.17,33.14,33.15,8300.0,22.2639,22.2639,22.2438,22.2505,8300.0
2012-08-27 10:35:00,33.16,33.2,33.15,33.2,14900.0,22.2572,22.284,22.2505,22.284,14900.0
2012-08-27 10:40:00,33.2,33.22,33.18,33.22,14100.0,22.284,22.2975,22.2706,22.2975,14100.0
2012-08-27 10:45:00,33.22,33.22,33.2,33.2,22800.0,22.2975,22.2975,22.284,22.284,22800.0
2012-08-27 10:50:00,33.2,33.21,33.19,33.19,27300.0,22.284,22.2907,22.2773,22.2773,27300.0
2012-08-27 10:55:00,33.18,33.22,33.18,33.22,20700.0,22.2706,22.2975,22.2706,22.2975,20700.0
2012-08-27 11:00:00,33.21,33.22,33.2,33.22,8400.0,22.2907,22.2975,22.284,22.2975,8400.0
2012-08-27 11:05:00,33.23,33.27,33.23,33.26,21800.0,22.3042,22.331,22.3042,22.3243,21800.0
2012-08-27 11:10:00,33.26,33.26,33.25,33.25,12500.0,22.3243,22.3243,22.3176,22.3176,12500.0
2012-08-27 11:15:00,33.25,33.31,33.25,33.3,14000.0,22.3176,22.3579,22.3176,22.3512,14000.0
2012-08-27 11:20:00,33.3,33.32,33.29,33.31,23300.0,22.3512,22.3646,22.3444,22.3579,23300.0
2012-08-27 11:25:00,33.31,33.32,33.3,33.31,17000.0,22.3579,22.3646,22.3512,22.3579,17000.0
2012-08-27 11:30:00,33.31,33.32,33.3,33.31,18500.0,22.3579,22.3646,22.3512,22.3579,18500.0
2012-08-27 11:35:00,33.31,33.34,33.3,33.34,21200.0,22.3579,22.378,22.3512,22.378,21200.0
2012-08-27 11:40:00,33.33,33.33,33.3,33.3,9600.0,22.3713,22.3713,22.3512,22.3512,9600.0
2012-08-27 11:45:00,33.3,33.31,33.29,33.31,6700.0,22.3512,22.3579,22.3444,22.3579,6700.0
2012-08-27 11:50:00,33.31,33.31,33.29,33.31,4800.0,22.3579,22.3579,22.3444,22.3579,4800.0
2012-08-27 11:55:00,33.3,33.31,33.28,33.28,8200.0,22.3512,22.3579,22.3377,22.3377,8200.0
2012-08-27 12:00:00,33.28,33.3,33.27,33.29,7100.0,22.3377,22.3512,22.331,22.3444,7100.0
2012-08-27 12:05:00,33.29,33.29,33.28,33.28,4800.0,22.3444,22.3444,22.3377,22.3377,4800.0
2012-08-27 12:10:00,33.28,33.31,33.28,33.31,4400.0,22.3377,22.3579,22.3377,22.3579,4400.0
2012-08-27 12:15:00,33.3,33.31,33.29,33.31,15100.0,22.3512,22.3579,22.3444,22.3579,15100.0
2012-08-27 12:20:00,33.31,33.32,33.29,33.3,21000.0,22.3579,22.3646,22.3444,22.3512,21000.0
2012-08-27 12:25:00,33.29,33.29,33.27,33.28,8100.0,22.3444,22.3444,22.331,22.3377,8100.0
2012-08-27 12:30:00,33.27,33.27,33.25,33.26,7900.0,22.331,22.331,22.3176,22.3243,7900.0
2012-08-27 12:35:00,33.26,33.27,33.25,33.26,5900.0,22.3243,22.331,22.3176,22.3243,5900.0
2012-08-27 12:40:00,33.27,33.27,33.26,33.27,6700.0,22.331,22.331,22.3243,22.331,6700.0
2012-08-27 12:45:00,33.27,33.28,33.26,33.28,4700.0,22.331,22.3377,22.3243,22.3377,4700.0
2012-08-27 12:50:00,33.27,33.28,33.27,33.28,1000.0,22.331,22.3377,22.331,22.3377,1000.0
2012-08-27 12:55:00,33.27,33.28,33.26,33.27,6200.0,22.331,22.3377,22.3243,22.331,6200.0
2012-08-27 13:00:00,33.27,33.27,33.26,33.27,4100.0,22.331,22.331,22.3243,22.331,4100.0
2012-08-27 13:05:00,33.26,33.26,33.24,33.26,7700.0,22.3243,22.3243,22.3109,22.3243,7700.0
2012-08-27 13:10:00,33.25,33.29,33.25,33.28,6500.0,22.3176,22.3444,22.3176,22.3377,6500.0
2012-08-27 13:15:00,33.28,33.28,33.27,33.27,4000.0,22.3377,22.3377,22.331,22.331,4000.0
2012-08-27 13:20:00,33.27,33.28,33.26,33.27,3300.0,22.331,22.3377,22.3243,22.331,3300.0
2012-08-27 13:25:00,33.27,33.28,33.25,33.25,25800.0,22.331,22.3377,22.3176,22.3176,25800.0
2012-08-27 13:30:00,33.26,33.26,33.25,33.25,600.0,22.3243,22.3243,22.3176,22.3176,600.0
2012-08-27 13:35:00,33.25,33.26,33.23,33.24,14300.0,22.3176,22.3243,22.3042,22.3109,14300.0
2012-08-27 13:40:00,33.23,33.23,33.2,33.21,13900.0,22.3042,22.3042,22.284,22.2907,13900.0
2012-08-27 13:45:00,33.21,33.21,33.2,33.2,4000.0,22.2907,22.2907,22.284,22.284,4000.0
2012-08-27 13:50:00,33.2,33.24,33.2,33.22,26500.0,22.284,22.3109,22.284,22.2975,26500.0
2012-08-27 13:55:00,33.22,33.23,33.22,33.22,4600.0,22.2975,22.3042,22.2975,22.2975,4600.0
2012-08-27 14:00:00,33.22,33.23,33.21,33.22,8100.0,22.2975,22.3042,22.2907,22.2975,8100.0
2012-08-27 14:05:00,33.22,33.22,33.21,33.21,10000.0,22.2975,22.2975,22.2907,22.2907,10000.0
2012-08-27 14:10:00,33.2,33.24,33.2,33.23,16600.0,22.284,22.3109,22.284,22.3042,16600.0
2012-08-27 14:15:00,33.22,33.23,33.2,33.23,16000.0,22.2975,22.3042,22.284,22.3042,16000.0
2012-08-27 14:20:00,33.23,33.25,33.23,33.24,8100.0,22.3042,22.3176,22.3042,22.3109,8100.0
2012-08-27 14:25:00,33.25,33.26,33.25,33.25,4100.0,22.3176,22.3243,22.3176,22.3176,4100.0
2012-08-27 14:30:00,33.26,33.28,33.25,33.27,5900.0,22.3243,22.3377,22.3176,22.331,5900.0
2012-08-27 14:35:00,33.27,33.29,33.26,33.28,6000.0,22.331,22.3444,22.3243,22.3377,6000.0
2012-08-27 14:40:00,33.29,33.29,33.27,33.27,2700.0,22.3444,22.3444,22.331,22.331,2700.0
2012-08-27 14:45:00,33.28,33.28,33.26,33.26,3800.0,22.3377,22.3377,22.3243,22.3243,3800.0
2012-08-27 14:50:00,33.27,33.28,33.25,33.27,12500.0,22.331,22.3377,22.3176,22.331,12500.0
2012-08-27 14:55:00,33.27,33.29,33.26,33.26,8500.0,22.331,22.3444,22.3243,22.3243,8500.0
2012-08-27 15:00:00,33.26,33.28,33.25,33.26,10100.0,22.3243,22.3377,22.3176,22.3243,10100.0
2012-08-27 15:05:00,33.27,33.28,33.24,33.25,10000.0,22.331,22.3377,22.3109,22.3176,10000.0
2012-08-27 15:10:00,33.26,33.26,33.21,33.25,25300.0,22.3243,22.3243,22.2907,22.3176,25300.0
2012-08-27 15:15:00,33.25,33.25,33.24,33.25,6900.0,22.3176,22.3176,22.3109,22.3176,6900.0
2012-08-27 15:20:00,33.25,33.25,33.23,33.24,19700.0,22.3176,22.3176,22.3042,22.3109,19700.0
2012-08-27 15:25:00,33.25,33.26,33.24,33.25,14800.0,22.3176,22.3243,22.3109,22.3176,14800.0
2012-08-27 15:30:00,33.25,33.26,33.21,33.21,18600.0,22.3176,22.3243,22.2907,22.2907,18600.0
2012-08-27 15:35:00,33.21,33.23,33.18,33.19,23300.0,22.2907,22.3042,22.2706,22.2773,23300.0
2012-08-27 15:40:00,33.18,33.2,33.16,33.19,54400.0,22.2706,22.284,22.2572,22.2773,54400.0
2012-08-27 15:45:00,33.2,33.21,33.18,33.21,43400.0,22.284,22.2907,22.2706,22.2907,43400.0
2012-08-27 15:50:00,33.21,33.21,33.16,33.19,249000.0,22.2907,22.2907,22.2572,22.2773,249000.0
2012-08-27 15:55:00,33.19,33.22,33.18,33.22,144800.0,22.2773,22.2975,22.2706,22.2975,144800.0
2012-08-28 09:30:00,33.18,33.23,33.01,33.18,49500.0,22.2706,22.3042,22.1565,22.2706,49500.0
2012-08-28 09:35:00,33.16,33.28,33.15,33.26,17700.0,22.2572,22.3377,22.2505,22.3243,17700.0
2012-08-28 09:40:00,33.26,33.29,33.2,33.2,14000.0,22.3243,22.3444,22.284,22.284,14000.0
2012-08-28 09:45:00,33.19,33.2,33.17,33.18,9300.0,22.2773,22.284,22.2639,22.2706,9300.0
2012-08-28 09:50:00,33.19,33.19,33.11,33.11,18300.0,22.2773,22.2773,22.2236,22.2236,18300.0
2012-08-28 09:55:00,33.09,33.09,33.06,33.08,9800.0,22.2102,22.2102,22.1901,22.2035,9800.0
2012-08-28 10:00:00,33.08,33.1,33.0,33.09,29500.0,22.2035,22.2169,22.1498,22.2102,29500.0
2012-08-28 10:05:00,33.08,33.13,33.07,33.11,18000.0,22.2035,22.2371,22.1968,22.2236,18000.0
2012-08-28 10:10:00,33.11,33.17,33.1,33.16,15300.0,22.2236,22.2639,22.2169,22.2572,15300.0
2012-08-28 10:15:00,33.16,33.17,33.14,33.14,11900.0,22.2572,22.2639,22.2438,22.2438,11900.0
2012-08-28 10:20:00,33.14,33.22,33.13,33.21,23100.0,22.2438,22.2975,22.2371,22.2907,23100.0
2012-08-28 10:25:00,33.21,33.25,33.21,33.25,10200.0,22.2907,22.3176,22.2907,22.3176,10200.0
2012-08-28 10:30:00,33.25,33.29,33.23,33.23,22600.0,22.3176,22.3444,22.3042,22.3042,22600.0
2012-08-28 10:35:00,33.23,33.25,33.22,33.25,12300.0,22.3042,22.3176,22.2975,22.3176,12300.0
2012-08-28 10:40:00,33.25,33.28,33.24,33.25,8700.0,22.3176,22.3377,22.3109,22.3176,8700.0
2012-08-28 10:45:00,33.26,33.28,33.25,33.27,23200.0,22.3243,22.3377,22.3176,22.331,23200.0
2012-08-28 10:50:00,33.27,33.28,33.25,33.27,25800.0,22.331,22.3377,22.3176,22.331,25800.0
2012-08-28 10:55:00,33.27,33.28,33.21,33.23,15700.0,22.331,22.3377,22.2907,22.3042,15700.0
2012-08-28 11:00:00,33.22,33.22,33.17,33.17,22800.0,22.2975,22.2975,22.2639,22.2639,22800.0
2012-08-28 11:05:00,33.17,33.18,33.15,33.18,14200.0,22.2639,22.2706,22.2505,22.2706,14200.0
2012-08-28 11:10:00,33.19,33.19,33.13,33.13,13700.0,22.2773,22.2773,22.2371,22.2371,13700.0
2012-08-28 11:15:00,33.12,33.15,33.1,33.15,8500.0,22.2303,22.2505,22.2169,22.2505,8500.0
2012-08-28 11:20:00,33.15,33.15,33.13,33.15,7600.0,22.2505,22.2505,22.2371,22.2505,7600.0
2012-08-28 11:25:00,33.15,33.16,33.14,33.14,8300.0,22.2505,22.2572,22.2438,22.2438,8300.0
2012-08-28 11:30:00,33.14,33.16,33.13,33.16,9500.0,22.2438,22.2572,22.2371,22.2572,9500.0
2012-08-28 11:35:00,33.17,33.19,33.17,33.19,16400.0,22.2639,22.2773,22.2639,22.2773,16400.0
2012-08-28 11:40:00,33.18,33.19,33.18,33.19,6100.0,22.2706,22.2773,22.2706,22.2773,6100.0
2012-08-28 11:45:00,33.19,33.22,33.19,33.22,3700.0,22.2773,22.2975,22.2773,22.2975,3700.0
2012-08-28 11:50:00,33.21,33.21,33.2,33.21,6800.0,22.2907,22.2907,22.284,22.2907,6800.0
2012-08-28 11:55:00,33.2,33.23,33.2,33.22,6100.0,22.284,22.3042,22.284,22.2975,6100.0
2012-08-28 12:00:00,33.23,33.26,33.23,33.25,3300.0,22.3042,22.3243,22.3042,22.3176,3300.0
2012-08-28 12:05:00,33.25,33.28,33.25,33.27,17900.0,22.3176,22.3377,22.3176,22.331,17900.0
2012-08-28 12:10:00,33.28,33.3,33.27,33.28,7100.0,22.3377,22.3512,22.331,22.3377,7100.0
2012-08-28 12:15:00,33.28,33.31,33.27,33.3,19700.0,22.3377,22.3579,22.331,22.3512,19700.0
2012-08-28 12:20:00,33.3,33.31,33.26,33.26,7400.0,22.3512,22.3579,22.3243,22.3243,7400.0
2012-08-28 12:25:00,33.25,33.28,33.25,33.26,5300.0,22.3176,22.3377,22.3176,22.3243,5300.0
2012-08-28 12:30:00,33.26,33.26,33.23,33.26,10800.0,22.3243,22.3243,22.3042,22.3243,10800.0
2012-08-28 12:35:00,33.26,33.27,33.25,33.26,7000.0,22.3243,22.331,22.3176,22.3243,7000.0
2012-08-28 12:40:00,33.25,33.26,33.25,33.25,4100.0,22.3176,22.3243,22.3176,22.3176,4100.0
2012-08-28 12:45:00,33.26,33.28,33.25,33.25,7100.0,22.3243,22.3377,22.3176,22.3176,7100.0
2012-08-28 12:50:00,33.26,33.27,33.25,33.27,3200.0,22.3243,22.331,22.3176,22.331,3200.0
2012-08-28 12:55:00,33.26,33.27,33.26,33.26,1400.0,22.3243,22.331,22.3243,22.3243,1400.0
2012-08-28 13:00:00,33.26,33.26,33.23,33.24,8500.0,22.3243,22.3243,22.3042,22.3109,8500.0
2012-08-28 13:05:00,33.23,33.24,33.21,33.24,8900.0,22.3042,22.3109,22.2907,22.3109,8900.0
2012-08-28 13:10:00,33.23,33.23,33.21,33.22,3700.0,22.3042,22.3042,22.2907,22.2975,3700.0
2012-08-28 13:15:00,33.23,33.23,33.21,33.21,6600.0,22.3042,22.3042,22.2907,22.2907,6600.0
2012-08-28 13:20:00,33.21,33.22,33.19,33.2,25900.0,22.2907,22.2975,22.2773,22.284,25900.0
2012-08-28 13:25:00,33.19,33.2,33.19,33.19,3600.0,22.2773,22.284,22.2773,22.2773,3600.0
2012-08-28 13:30:00,33.2,33.2,33.18,33.2,13000.0,22.284,22.284,22.2706,22.284,13000.0
2012-08-28 13:35:00,33.2,33.2,33.19,33.2,6000.0,22.284,22.284,22.2773,22.284,6000.0
2012-08-28 13:40:00,33.19,33.19,33.17,33.17,8500.0,22.2773,22.2773,22.2639,22.2639,8500.0
2012-08-28 13:45:00,33.17,33.21,33.17,33.2,14000.0,22.2639,22.2907,22.2639,22.284,14000.0
2012-08-28 13:50:00,33.21,33.21,33.2,33.21,42700.0,22.2907,22.2907,22.284,22.2907,42700.0
2012-08-28 13:55:00,33.21,33.23,33.2,33.22,19000.0,22.2907,22.3042,22.284,22.2975,19000.0
2012-08-28 14:00:00,33.22,33.25,33.22,33.25,13100.0,22.2975,22.3176,22.2975,22.3176,13100.0
2012-08-28 14:05:00,33.25,33.26,33.25,33.26,2400.0,22.3176,22.3243,22.3176,22.3243,2400.0
2012-08-28 14:10:00,33.25,33.26,33.24,33.25,13200.0,22.3176,22.3243,22.3109,22.3176,13200.0
2012-08-28 14:15:00,33.25,33.27,33.24,33.26,9600.0,22.3176,22.331,22.3109,22.3243,9600.0
2012-08-28 14:20:00,33.27,33.27,33.26,33.26,6500.0,22.331,22.331,22.3243,22.3243,6500.0
2012-08-28 14:25:00,33.26,33.27,33.25,33.27,17200.0,22.3243,22.331,22.3176,22.331,17200.0
2012-08-28 14:30:00,33.26,33.27,33.25,33.25,6300.0,22.3243,22.331,22.3176,22.3176,6300.0
2012-08-28 14:35:00,33.25,33.25,33.21,33.22,18400.0,22.3176,22.3176,22.2907,22.2975,18400.0
2012-08-28 14:40:00,33.22,33.23,33.21,33.23,13300.0,22.2975,22.3042,22.2907,22.3042,13300.0
2012-08-28 14:45:00,33.23,33.24,33.21,33.21,8300.0,22.3042,22.3109,22.2907,22.2907,8300.0
2012-08-28 14:50:00,33.22,33.23,33.2,33.21,20300.0,22.2975,22.3042,22.284,22.2907,20300.0
2012-08-28 14:55:00,33.2,33.22,33.2,33.22,3900.0,22.284,22.2975,22.284,22.2975,3900.0
2012-08-28 15:00:00,33.22,33.24,33.22,33.24,6700.0,22.2975,22.3109,22.2975,22.3109,6700.0
2012-08-28 15:05:00,33.24,33.25,33.23,33.24,9400.0,22.3109,22.3176,22.3042,22.3109,9400.0
2012-08-28 15:10:00,33.25,33.25,33.22,33.23,13600.0,22.3176,22.3176,22.2975,22.3042,13600.0
2012-08-28 15:15:00,33.23,33.26,33.21,33.22,26500.0,22.3042,22.3243,22.2907,22.2975,26500.0
2012-08-28 15:20:00,33.22,33.22,33.2,33.21,21700.0,22.2975,22.2975,22.284,22.2907,21700.0
2012-08-28 15:25:00,33.22,33.22,33.2,33.2,9700.0,22.2975,22.2975,22.284,22.284,9700.0
2012-08-28 15:30:00,33.21,33.23,33.2,33.23,16400.0,22.2907,22.3042,22.284,22.3042,16400.0
2012-08-28 15:35:00,33.23,33.25,33.22,33.25,14800.0,22.3042,22.3176,22.2975,22.3176,14800.0
2012-08-28 15:40:00,33.24,33.25,33.22,33.23,18000.0,22.3109,22.3176,22.2975,22.3042,18000.0
2012-08-28 15:45:00,33.23,33.26,33.22,33.26,36000.0,22.3042,22.3243,22.2975,22.3243,36000.0
2012-08-28 15:50:00,33.25,33.27,33.23,33.25,44900.0,22.3176,22.331,22.3042,22.3176,44900.0
2012-08-28 15:55:00,33.25,33.26,33.23,33.23,84800.0,22.3176,22.3243,22.3042,22.3042,84800.0
2012-08-29 09:30:00,33.15,33.31,33.15,33.27,39000.0,22.2505,22.3579,22.2505,22.331,39000.0
2012-08-29 09:35:00,33.26,33.26,33.21,33.21,8500.0,22.3243,22.3243,22.2907,22.2907,8500.0
2012-08-29 09:40:00,33.21,33.21,33.16,33.18,7700.0,22.2907,22.2907,22.2572,22.2706,7700.0
2012-08-29 09:45:00,33.18,33.18,33.17,33.17,6200.0,22.2706,22.2706,22.2639,22.2639,6200.0
2012-08-29 09:50:00,33.18,33.2,33.17,33.17,6600.0,22.2706,22.284,22.2639,22.2639,6600.0
2012-08-29 09:55:00,33.17,33.18,33.14,33.14,10700.0,22.2639,22.2706,22.2438,22.2438,10700.0
2012-08-29 10:00:00,33.13,33.16,33.12,33.14,13500.0,22.2371,22.2572,22.2303,22.2438,13500.0
2012-08-29 10:05:00,33.15,33.16,33.12,33.14,6900.0,22.2505,22.2572,22.2303,22.2438,6900.0
2012-08-29 10:10:00,33.14,33.17,33.13,33.16,8300.0,22.2438,22.2639,22.2371,22.2572,8300.0
2012-08-29 10:15:00,33.16,33.16,33.14,33.14,13800.0,22.2572,22.2572,22.2438,22.2438,13800.0
2012-08-29 10:20:00,33.14,33.16,33.14,33.16,4200.0,22.2438,22.2572,22.2438,22.2572,4200.0
2012-08-29 10:25:00,33.16,33.19,33.16,33.19,5500.0,22.2572,22.2773,22.2572,22.2773,5500.0
2012-08-29 10:30:00,33.19,33.19,33.15,33.15,18400.0,22.2773,22.2773,22.2505,22.2505,18400.0
2012-08-29 10:35:00,33.16,33.16,33.12,33.12,16300.0,22.2572,22.2572,22.2303,22.2303,16300.0
2012-08-29 10:40:00,33.12,33.14,33.11,33.13,7600.0,22.2303,22.2438,22.2236,22.2371,7600.0
2012-08-29 10:45:00,33.13,33.14,33.09,33.11,20900.0,22.2371,22.2438,22.2102,22.2236,20900.0
2012-08-29 10:50:00,33.11,33.11,33.07,33.08,10700.0,22.2236,22.2236,22.1968,22.2035,10700.0
2012-08-29 10:55:00,33.09,33.09,33.05,33.08,10400.0,22.2102,22.2102,22.1834,22.2035,10400.0
2012-08-29 11:00:00,33.08,33.09,33.06,33.08,6000.0,22.2035,22.2102,22.1901,22.2035,6000.0
2012-08-29 11:05:00,33.07,33.08,33.05,33.05,12300.0,22.1968,22.2035,22.1834,22.1834,12300.0
2012-08-29 11:10:00,33.05,33.07,33.02,33.03,39200.0,22.1834,22.1968,22.1632,22.1699,39200.0
2012-08-29 11:15:00,33.02,33.03,33.0,33.03,33500.0,22.1632,22.1699,22.1498,22.1699,33500.0
2012-08-29 11:20:00,33.03,33.04,33.01,33.01,24500.0,22.1699,22.1766,22.1565,22.1565,24500.0
2012-08-29 11:25:00,33.01,33.01,32.98,33.0,26700.0,22.1565,22.1565,22.1364,22.1498,26700.0
2012-08-29 11:30:00,32.99,33.04,32.99,33.02,33800.0,22.1431,22.1766,22.1431,22.1632,33800.0
2012-08-29 11:35:00,33.03,33.05,33.01,33.05,29300.0,22.1699,22.1834,22.1565,22.1834,29300.0
2012-08-29 11:40:00,33.05,33.06,33.05,33.05,13600.0,22.1834,22.1901,22.1834,22.1834,13600.0
2012-08-29 11:45:00,33.05,33.09,33.05,33.09,7700.0,22.1834,22.2102,22.1834,22.2102,7700.0
2012-08-29 11:50:00,33.09,33.12,33.09,33.11,28100.0,22.2102,22.2303,22.2102,22.2236,28100.0
2012-08-29 11:55:00,33.11,33.12,33.08,33.09,12200.0,22.2236,22.2303,22.2035,22.2102,12200.0
2012-08-29 12:00:00,33.09,33.09,33.08,33.08,4900.0,22.2102,22.2102,22.2035,22.2035,4900.0
2012-08-29 12:05:00,33.08,33.09,33.07,33.08,9600.0,22.2035,22.2102,22.1968,22.2035,9600.0
2012-08-29 12:10:00,33.09,33.09,33.08,33.09,3600.0,22.2102,22.2102,22.2035,22.2102,3600.0
2012-08-29 12:15:00,33.09,33.09,33.09,33.09,6000.0,22.2102,22.2102,22.2102,22.2102,6000.0
2012-08-29 12:20:00,33.1,33.1,33.09,33.09,3400.0,22.2169,22.2169,22.2102,22.2102,3400.0
2012-08-29 12:25:00,33.09,33.13,33.09,33.13,19800.0,22.2102,22.2371,22.2102,22.2371,19800.0
2012-08-29 12:30:00,33.13,33.15,33.12,33.12,15500.0,22.2371,22.2505,22.2303,22.2303,15500.0
2012-08-29 12:35:00,33.13,33.15,33.12,33.14,9800.0,22.2371,22.2505,22.2303,22.2438,9800.0
2012-08-29 12:40:00,33.14,33.15,33.14,33.15,2800.0,22.2438,22.2505,22.2438,22.2505,2800.0
2012-08-29 12:45:00,33.15,33.17,33.15,33.16,18900.0,22.2505,22.2639,22.2505,22.2572,18900.0
2012-08-29 12:50:00,33.17,33.17,33.16,33.16,3900.0,22.2639,22.2639,22.2572,22.2572,3900.0
2012-08-29 12:55:00,33.17,33.18,33.17,33.17,6500.0,22.2639,22.2706,22.2639,22.2639,6500.0
2012-08-29 13:00:00,33.17,33.18,33.16,33.18,1700.0,22.2639,22.2706,22.2572,22.2706,1700.0
2012-08-29 13:05:00,33.19,33.19,33.17,33.17,12500.0,22.2773,22.2773,22.2639,22.2639,12500.0
2012-08-29 13:10:00,33.18,33.22,33.18,33.2,21400.0,22.2706,22.2975,22.2706,22.284,21400.0
2012-08-29 13:15:00,33.2,33.21,33.18,33.18,9100.0,22.284,22.2907,22.2706,22.2706,9100.0
2012-08-29 13:20:00,33.18,33.22,33.18,33.22,5900.0,22.2706,22.2975,22.2706,22.2975,5900.0
2012-08-29 13:25:00,33.22,33.23,33.22,33.22,4500.0,22.2975,22.3042,22.2975,22.2975,4500.0
2012-08-29 13:30:00,33.22,33.22,33.21,33.22,1600.0,22.2975,22.2975,22.2907,22.2975,1600.0
2012-08-29 13:35:00,33.22,33.22,33.2,33.21,9000.0,22.2975,22.2975,22.284,22.2907,9000.0
2012-08-29 13:40:00,33.22,33.26,33.22,33.25,6800.0,22.2975,22.3243,22.2975,22.3176,6800.0
2012-08-29 13:45:00,33.24,33.28,33.24,33.25,13700.0,22.3109,22.3377,22.3109,22.3176,13700.0
2012-08-29 13:50:00,33.24,33.25,33.22,33.22,3200.0,22.3109,22.3176,22.2975,22.2975,3200.0
2012-08-29 13:55:00,33.23,33.25,33.22,33.24,9000.0,22.3042,22.3176,22.2975,22.3109,9000.0
2012-08-29 14:00:00,33.23,33.23,33.22,33.23,4300.0,22.3042,22.3042,22.2975,22.3042,4300.0
2012-08-29 14:05:00,33.23,33.24,33.22,33.24,3300.0,22.3042,22.3109,22.2975,22.3109,3300.0
2012-08-29 14:10:00,33.23,33.26,33.23,33.26,3300.0,22.3042,22.3243,22.3042,22.3243,3300.0
2012-08-29 14:15:00,33.26,33.26,33.25,33.26,3800.0,22.3243,22.3243,22.3176,22.3243,3800.0
2012-08-29 14:20:00,33.25,33.26,33.25,33.25,7700.0,22.3176,22.3243,22.3176,22.3176,7700.0
2012-08-29 14:25:00,33.26,33.26,33.25,33.26,4900.0,22.3243,22.3243,22.3176,22.3243,4900.0
2012-08-29 14:30:00,33.26,33.26,33.23,33.23,20400.0,22.3243,22.3243,22.3042,22.3042,20400.0
2012-08-29 14:35:00,33.23,33.23,33.22,33.23,13100.0,22.3042,22.3042,22.2975,22.3042,13100.0
2012-08-29 14:40:00,33.23,33.24,33.22,33.24,5200.0,22.3042,22.3109,22.2975,22.3109,5200.0
2012-08-29 14:45:00,33.24,33.25,33.23,33.23,18800.0,22.3109,22.3176,22.3042,22.3042,18800.0
2012-08-29 14:50:00,33.22,33.23,33.22,33.22,10000.0,22.2975,22.3042,22.2975,22.2975,10000.0
2012-08-29 14:55:00,33.22,33.23,33.19,33.19,17100.0,22.2975,22.3042,22.2773,22.2773,17100.0
2012-08-29 15:00:00,33.19,33.19,33.17,33.17,19000.0,22.2773,22.2773,22.2639,22.2639,19000.0
2012-08-29 15:05:00,33.17,33.2,33.16,33.2,10300.0,22.2639,22.284,22.2572,22.284,10300.0
2012-08-29 15:10:00,33.2,33.21,33.19,33.21,8600.0,22.284,22.2907,22.2773,22.2907,8600.0
2012-08-29 15:15:00,33.21,33.22,33.2,33.21,8000.0,22.2907,22.2975,22.284,22.2907,8000.0
2012-08-29 15:20:00,33.21,33.23,33.2,33.23,10300.0,22.2907,22.3042,22.284,22.3042,10300.0
2012-08-29 15:25:00,33.23,33.24,33.21,33.24,30900.0,22.3042,22.3109,22.2907,22.3109,30900.0
2012-08-29 15:30:00,33.24,33.24,33.22,33.24,17100.0,22.3109,22.3109,22.2975,22.3109,17100.0
2012-08-29 15:35:00,33.24,33.24,33.22,33.24,9400.0,22.3109,22.3109,22.2975,22.3109,9400.0
2012-08-29 15:40:00,33.24,33.25,33.23,33.25,16400.0,22.3109,22.3176,22.3042,22.3176,16400.0
2012-08-29 15:45:00,33.24,33.25,33.21,33.21,29100.0,22.3109,22.3176,22.2907,22.2907,29100.0
2012-08-29 15:50:00,33.22,33.23,33.21,33.23,26800.0,22.2975,22.3042,22.2907,22.3042,26800.0
2012-08-29 15:55:00,33.22,33.23,33.21,33.22,49000.0,22.2975,22.3042,22.2907,22.2975,49000.0
2012-08-30 09:30:00,33.18,33.19,33.06,33.13,44900.0,22.2706,22.2773,22.1901,22.2371,44900.0
2012-08-30 09:35:00,33.13,33.2,33.13,33.2,12500.0,22.2371,22.284,22.2371,22.284,12500.0
2012-08-30 09:40:00,33.19,33.2,33.16,33.2,8000.0,22.2773,22.284,22.2572,22.284,8000.0
2012-08-30 09:45:00,33.19,33.23,33.19,33.21,13700.0,22.2773,22.3042,22.2773,22.2907,13700.0
2012-08-30 09:50:00,33.22,33.23,33.2,33.2,13900.0,22.2975,22.3042,22.284,22.284,13900.0
2012-08-30 09:55:00,33.18,33.19,33.13,33.14,11300.0,22.2706,22.2773,22.2371,22.2438,11300.0
2012-08-30 10:00:00,33.13,33.15,33.08,33.15,16800.0,22.2371,22.2505,22.2035,22.2505,16800.0
2012-08-30 10:05:00,33.15,33.17,33.14,33.17,17900.0,22.2505,22.2639,22.2438,22.2639,17900.0
2012-08-30 10:10:00,33.17,33.18,33.15,33.15,10100.0,22.2639,22.2706,22.2505,22.2505,10100.0
2012-08-30 10:15:00,33.16,33.16,33.13,33.14,9700.0,22.2572,22.2572,22.2371,22.2438,9700.0
2012-08-30 10:20:00,33.13,33.14,33.07,33.08,16000.0,22.2371,22.2438,22.1968,22.2035,16000.0
2012-08-30 10:25:00,33.05,33.07,33.02,33.03,13100.0,22.1834,22.1968,22.1632,22.1699,13100.0
2012-08-30 10:30:00,33.03,33.07,33.02,33.06,17700.0,22.1699,22.1968,22.1632,22.1901,17700.0
2012-08-30 10:35:00,33.06,33.06,33.03,33.04,9000.0,22.1901,22.1901,22.1699,22.1766,9000.0
2012-08-30 10:40:00,33.03,33.05,33.02,33.04,10400.0,22.1699,22.1834,22.1632,22.1766,10400.0
2012-08-30 10:45:00,33.04,33.05,33.02,33.03,8600.0,22.1766,22.1834,22.1632,22.1699,8600.0
2012-08-30 10:50:00,33.02,33.02,32.99,33.0,20600.0,22.1632,22.1632,22.1431,22.1498,20600.0
2012-08-30 10:55:00,33.0,33.02,33.0,33.02,14200.0,22.1498,22.1632,22.1498,22.1632,14200.0
2012-08-30 11:00:00,33.02,33.06,33.02,33.03,186200.0,22.1632,22.1901,22.1632,22.1699,186200.0
2012-08-30 11:05:00,33.02,33.05,33.0,33.05,89700.0,22.1632,22.1834,22.1498,22.1834,89700.0
2012-08-30 11:10:00,33.04,33.05,33.03,33.05,14600.0,22.1766,22.1834,22.1699,22.1834,14600.0
2012-08-30 11:15:00,33.06,33.11,33.05,33.1,28100.0,22.1901,22.2236,22.1834,22.2169,28100.0
2012-08-30 11:20:00,33.1,33.13,33.09,33.13,22800.0,22.2169,22.2371,22.2102,22.2371,22800.0
2012-08-30 11:25:00,33.13,33.14,33.11,33.13,5800.0,22.2371,22.2438,22.2236,22.2371,5800.0
2012-08-30 11:30:00,33.13,33.13,33.11,33.12,10300.0,22.2371,22.2371,22.2236,22.2303,10300.0
2012-08-30 11:35:00,33.11,33.12,33.1,33.1,8600.0,22.2236,22.2303,22.2169,22.2169,8600.0
2012-08-30 11:40:00,33.11,33.13,33.09,33.09,7100.0,22.2236,22.2371,22.2102,22.2102,7100.0
2012-08-30 11:45:00,33.1,33.13,33.1,33.13,7000.0,22.2169,22.2371,22.2169,22.2371,7000.0
2012-08-30 11:50:00,33.12,33.13,33.11,33.13,4300.0,22.2303,22.2371,22.2236,22.2371,4300.0
2012-08-30 11:55:00,33.13,33.14,33.11,33.12,10000.0,22.2371,22.2438,22.2236,22.2303,10000.0
2012-08-30 12:00:00,33.12,33.13,33.09,33.12,127600.0,22.2303,22.2371,22.2102,22.2303,127600.0
2012-08-30 12:05:00,33.12,33.13,33.12,33.12,3500.0,22.2303,22.2371,22.2303,22.2303,3500.0
2012-08-30 12:10:00,33.12,33.16,33.12,33.16,10600.0,22.2303,22.2572,22.2303,22.2572,10600.0
2012-08-30 12:15:00,33.16,33.16,33.14,33.14,9700.0,22.2572,22.2572,22.2438,22.2438,9700.0
2012-08-30 12:20:00,33.15,33.17,33.15,33.17,11600.0,22.2505,22.2639,22.2505,22.2639,11600.0
2012-08-30 12:25:00,33.16,33.16,33.15,33.16,10300.0,22.2572,22.2572,22.2505,22.2572,10300.0
2012-08-30 12:30:00,33.17,33.22,33.16,33.22,23700.0,22.2639,22.2975,22.2572,22.2975,23700.0
2012-08-30 12:35:00,33.21,33.21,33.2,33.2,3900.0,22.2907,22.2907,22.284,22.284,3900.0
2012-08-30 12:40:00,33.2,33.21,33.2,33.21,1300.0,22.284,22.2907,22.284,22.2907,1300.0
2012-08-30 12:45:00,33.21,33.22,33.2,33.21,14000.0,22.2907,22.2975,22.284,22.2907,14000.0
2012-08-30 12:50:00,33.22,33.22,33.2,33.2,3700.0,22.2975,22.2975,22.284,22.284,3700.0
2012-08-30 12:55:00,33.2,33.22,33.2,33.22,2800.0,22.284,22.2975,22.284,22.2975,2800.0
2012-08-30 13:00:00,33.22,33.23,33.22,33.23,8100.0,22.2975,22.3042,22.2975,22.3042,8100.0
2012-08-30 13:05:00,33.23,33.24,33.22,33.23,3200.0,22.3042,22.3109,22.2975,22.3042,3200.0
2012-08-30 13:10:00,33.22,33.23,33.22,33.23,6600.0,22.2975,22.3042,22.2975,22.3042,6600.0
2012-08-30 13:15:00,33.23,33.23,33.21,33.21,4500.0,22.3042,22.3042,22.2907,22.2907,4500.0
2012-08-30 13:20:00,33.22,33.22,33.21,33.21,800.0,22.2975,22.2975,22.2907,22.2907,800.0
2012-08-30 13:25:00,33.21,33.22,33.19,33.22,17900.0,22.2907,22.2975,22.2773,22.2975,17900.0
2012-08-30 13:30:00,33.22,33.22,33.21,33.21,3300.0,22.2975,22.2975,22.2907,22.2907,3300.0
2012-08-30 13:35:00,33.21,33.22,33.2,33.21,5600.0,22.2907,22.2975,22.284,22.2907,5600.0
2012-08-30 13:40:00,33.22,33.23,33.21,33.23,2600.0,22.2975,22.3042,22.2907,22.3042,2600.0
2012-08-30 13:45:00,33.23,33.23,33.21,33.23,8100.0,22.3042,22.3042,22.2907,22.3042,8100.0
2012-08-30 13:50:00,33.22,33.23,33.21,33.21,5600.0,22.2975,22.3042,22.2907,22.2907,5600.0
2012-08-30 13:55:00,33.21,33.23,33.2,33.23,13400.0,22.2907,22.3042,22.284,22.3042,13400.0
2012-08-30 14:00:00,33.23,33.24,33.23,33.24,3700.0,22.3042,22.3109,22.3042,22.3109,3700.0
2012-08-30 14:05:00,33.24,33.3,33.24,33.29,13100.0,22.3109,22.3512,22.3109,22.3444,13100.0
2012-08-30 14:10:00,33.28,33.3,33.28,33.29,3500.0,22.3377,22.3512,22.3377,22.3444,3500.0
2012-08-30 14:15:00,33.29,33.3,33.28,33.28,6600.0,22.3444,22.3512,22.3377,22.3377,6600.0
2012-08-30 14:20:00,33.28,33.3,33.28,33.3,3900.0,22.3377,22.3512,22.3377,22.3512,3900.0
2012-08-30 14:25:00,33.3,33.3,33.27,33.28,8700.0,22.3512,22.3512,22.331,22.3377,8700.0
2012-08-30 14:30:00,33.28,33.29,33.27,33.27,6300.0,22.3377,22.3444,22.331,22.331,6300.0
2012-08-30 14:35:00,33.28,33.28,33.26,33.26,6900.0,22.3377,22.3377,22.3243,22.3243,6900.0
2012-08-30 14:40:00,33.26,33.27,33.25,33.25,6400.0,22.3243,22.331,22.3176,22.3176,6400.0
2012-08-30 14:45:00,33.25,33.26,33.25,33.25,10400.0,22.3176,22.3243,22.3176,22.3176,10400.0
2012-08-30 14:50:00,33.25,33.26,33.24,33.24,10900.0,22.3176,22.3243,22.3109,22.3109,10900.0
2012-08-30 14:55:00,33.24,33.25,33.24,33.25,3900.0,22.3109,22.3176,22.3109,22.3176,3900.0
2012-08-30 15:00:00,33.25,33.27,33.24,33.27,13400.0,22.3176,22.331,22.3109,22.331,13400.0
2012-08-30 15:05:00,33.26,33.27,33.25,33.26,8400.0,22.3243,22.331,22.3176,22.3243,8400.0
2012-08-30 15:10:00,33.26,33.28,33.26,33.28,8200.0,22.3243,22.3377,22.3243,22.3377,8200.0
2012-08-30 15:15:00,33.27,33.27,33.26,33.26,7600.0,22.331,22.331,22.3243,22.3243,7600.0
2012-08-30 15:20:00,33.26,33.27,33.25,33.25,9100.0,22.3243,22.331,22.3176,22.3176,9100.0
2012-08-30 15:25:00,33.26,33.27,33.25,33.26,9400.0,22.3243,22.331,22.3176,22.3243,9400.0
2012-08-30 15:30:00,33.26,33.31,33.26,33.29,28400.0,22.3243,22.3579,22.3243,22.3444,28400.0
2012-08-30 15:35:00,33.29,33.29,33.26,33.27,16600.0,22.3444,22.3444,22.3243,22.331,16600.0
2012-08-30 15:40:00,33.27,33.28,33.26,33.26,14100.0,22.331,22.3377,22.3243,22.3243,14100.0
2012-08-30 15:45:00,33.26,33.27,33.21,33.22,32200.0,22.3243,22.331,22.2907,22.2975,32200.0
2012-08-30 15:50:00,33.23,33.23,33.2,33.22,79200.0,22.3042,22.3042,22.284,22.2975,79200.0
2012-08-30 15:55:00,33.22,33.23,33.2,33.22,154800.0,22.2975,22.3042,22.284,22.2975,154800.0
2012-08-31 09:30:00,33.4,33.44,33.31,33.31,67300.0,22.4183,22.4451,22.3579,22.3579,67300.0
2012-08-31 09:35:00,33.32,33.37,33.31,33.35,19600.0,22.3646,22.3981,22.3579,22.3847,19600.0
2012-08-31 09:40:00,33.33,33.34,33.23,33.24,24800.0,22.3713,22.378,22.3042,22.3109,24800.0
2012-08-31 09:45:00,33.23,33.23,33.16,33.18,38100.0,22.3042,22.3042,22.2572,22.2706,38100.0
2012-08-31 09:50:00,33.19,33.19,33.13,33.16,13100.0,22.2773,22.2773,22.2371,22.2572,13100.0
2012-08-31 09:55:00,33.16,33.18,33.14,33.14,11100.0,22.2572,22.2706,22.2438,22.2438,11100.0
2012-08-31 10:00:00,33.14,33.15,33.06,33.1,55400.0,22.2438,22.2505,22.1901,22.2169,55400.0
2012-08-31 10:05:00,33.1,33.1,32.99,33.01,37100.0,22.2169,22.2169,22.1431,22.1565,37100.0
2012-08-31 10:10:00,33.0,33.09,32.99,33.09,22500.0,22.1498,22.2102,22.1431,22.2102,22500.0
2012-08-31 10:15:00,33.1,33.16,33.06,33.14,263300.0,22.2169,22.2572,22.1901,22.2438,263300.0
2012-08-31 10:20:00,33.14,33.22,33.13,33.19,162100.0,22.2438,22.2975,22.2371,22.2773,162100.0
2012-08-31 10:25:00,33.2,33.22,33.18,33.19,13700.0,22.284,22.2975,22.2706,22.2773,13700.0
2012-08-31 10:30:00,33.19,33.2,33.15,33.2,17200.0,22.2773,22.284,22.2505,22.284,17200.0
2012-08-31 10:35:00,33.2,33.23,33.18,33.19,27400.0,22.284,22.3042,22.2706,22.2773,27400.0
2012-08-31 10:40:00,33.19,33.21,33.16,33.19,13900.0,22.2773,22.2907,22.2572,22.2773,13900.0
2012-08-31 10:45:00,33.18,33.21,33.18,33.18,16300.0,22.2706,22.2907,22.2706,22.2706,16300.0
2012-08-31 10:50:00,33.18,33.21,33.16,33.19,17800.0,22.2706,22.2907,22.2572,22.2773,17800.0
2012-08-31 10:55:00,33.2,33.29,33.19,33.25,27400.0,22.284,22.3444,22.2773,22.3176,27400.0
2012-08-31 11:00:00,33.26,33.35,33.25,33.34,30500.0,22.3243,22.3847,22.3176,22.378,30500.0
2012-08-31 11:05:00,33.33,33.33,33.29,33.31,15400.0,22.3713,22.3713,22.3444,22.3579,15400.0
2012-08-31 11:10:00,33.31,33.34,33.3,33.34,8400.0,22.3579,22.378,22.3512,22.378,8400.0
2012-08-31 11:15:00,33.33,33.36,33.33,33.36,18300.0,22.3713,22.3914,22.3713,22.3914,18300.0
2012-08-31 11:20:00,33.37,33.39,33.36,33.37,10800.0,22.3981,22.4116,22.3914,22.3981,10800.0
2012-08-31 11:25:00,33.37,33.38,33.32,33.33,12700.0,22.3981,22.4049,22.3646,22.3713,12700.0
2012-08-31 11:30:00,33.33,33.34,33.27,33.27,26400.0,22.3713,22.378,22.331,22.331,26400.0
2012-08-31 11:35:00,33.27,33.28,33.27,33.27,4500.0,22.331,22.3377,22.331,22.331,4500.0
2012-08-31 11:40:00,33.27,33.27,33.25,33.26,16500.0,22.331,22.331,22.3176,22.3243,16500.0
2012-08-31 11:45:00,33.25,33.26,33.23,33.25,37300.0,22.3176,22.3243,22.3042,22.3176,37300.0
2012-08-31 11:50:00,33.25,33.27,33.25,33.27,24800.0,22.3176,22.331,22.3176,22.331,24800.0
2012-08-31 11:55:00,33.26,33.27,33.25,33.26,12800.0,22.3243,22.331,22.3176,22.3243,12800.0
2012-08-31 12:00:00,33.26,33.26,33.25,33.26,2600.0,22.3243,22.3243,22.3176,22.3243,2600.0
2012-08-31 12:05:00,33.26,33.27,33.19,33.2,24100.0,22.3243,22.331,22.2773,22.284,24100.0
2012-08-31 12:10:00,33.19,33.19,33.12,33.12,15400.0,22.2773,22.2773,22.2303,22.2303,15400.0
2012-08-31 12:15:00,33.13,33.14,33.11,33.14,10300.0,22.2371,22.2438,22.2236,22.2438,10300.0
2012-08-31 12:20:00,33.13,33.18,33.11,33.14,26800.0,22.2371,22.2706,22.2236,22.2438,26800.0
2012-08-31 12:25:00,33.15,33.16,33.14,33.14,7600.0,22.2505,22.2572,22.2438,22.2438,7600.0
2012-08-31 12:30:00,33.14,33.19,33.1,33.18,20700.0,22.2438,22.2773,22.2169,22.2706,20700.0
2012-08-31 12:35:00,33.17,33.18,33.14,33.14,9600.0,22.2639,22.2706,22.2438,22.2438,9600.0
2012-08-31 12:40:00,33.14,33.16,33.14,33.15,3300.0,22.2438,22.2572,22.2438,22.2505,3300.0
2012-08-31 12:45:00,33.14,33.15,33.13,33.14,12000.0,22.2438,22.2505,22.2371,22.2438,12000.0
2012-08-31 12:50:00,33.15,33.15,33.1,33.15,14400.0,22.2505,22.2505,22.2169,22.2505,14400.0
2012-08-31 12:55:00,33.14,33.16,33.14,33.14,6900.0,22.2438,22.2572,22.2438,22.2438,6900.0
2012-08-31 13:00:00,33.14,33.15,33.11,33.12,6800.0,22.2438,22.2505,22.2236,22.2303,6800.0
2012-08-31 13:05:00,33.12,33.12,33.09,33.09,10000.0,22.2303,22.2303,22.2102,22.2102,10000.0
2012-08-31 13:10:00,33.09,33.09,33.02,33.04,34800.0,22.2102,22.2102,22.1632,22.1766,34800.0
2012-08-31 13:15:00,33.05,33.06,33.03,33.03,13700.0,22.1834,22.1901,22.1699,22.1699,13700.0
2012-08-31 13:20:00,33.04,33.09,33.04,33.08,11200.0,22.1766,22.2102,22.1766,22.2035,11200.0
2012-08-31 13:25:00,33.08,33.09,33.05,33.06,12100.0,22.2035,22.2102,22.1834,22.1901,12100.0
2012-08-31 13:30:00,33.06,33.08,33.05,33.06,9100.0,22.1901,22.2035,22.1834,22.1901,9100.0
2012-08-31 13:35:00,33.07,33.08,33.05,33.07,10900.0,22.1968,22.2035,22.1834,22.1968,10900.0
2012-08-31 13:40:00,33.07,33.09,33.07,33.08,7200.0,22.1968,22.2102,22.1968,22.2035,7200.0
2012-08-31 13:45:00,33.08,33.08,33.07,33.07,7200.0,22.2035,22.2035,22.1968,22.1968,7200.0
2012-08-31 13:50:00,33.07,33.13,33.07,33.12,17200.0,22.1968,22.2371,22.1968,22.2303,17200.0
2012-08-31 13:55:00,33.12,33.13,33.11,33.11,6400.0,22.2303,22.2371,22.2236,22.2236,6400.0
2012-08-31 14:00:00,33.12,33.14,33.12,33.13,16600.0,22.2303,22.2438,22.2303,22.2371,16600.0
2012-08-31 14:05:00,33.12,33.15,33.12,33.15,3500.0,22.2303,22.2505,22.2303,22.2505,3500.0
2012-08-31 14:10:00,33.16,33.16,33.13,33.14,7000.0,22.2572,22.2572,22.2371,22.2438,7000.0
2012-08-31 14:15:00,33.14,33.21,33.14,33.21,8400.0,22.2438,22.2907,22.2438,22.2907,8400.0
2012-08-31 14:20:00,33.21,33.24,33.21,33.24,10900.0,22.2907,22.3109,22.2907,22.3109,10900.0
2012-08-31 14:25:00,33.24,33.25,33.23,33.24,7100.0,22.3109,22.3176,22.3042,22.3109,7100.0
2012-08-31 14:30:00,33.25,33.26,33.25,33.25,9500.0,22.3176,22.3243,22.3176,22.3176,9500.0
2012-08-31 14:35:00,33.24,33.26,33.24,33.26,4200.0,22.3109,22.3243,22.3109,22.3243,4200.0
2012-08-31 14:40:00,33.25,33.25,33.23,33.24,3700.0,22.3176,22.3176,22.3042,22.3109,3700.0
2012-08-31 14:45:00,33.24,33.24,33.22,33.23,10300.0,22.3109,22.3109,22.2975,22.3042,10300.0
2012-08-31 14:50:00,33.23,33.24,33.22,33.23,13600.0,22.3042,22.3109,22.2975,22.3042,13600.0
2012-08-31 14:55:00,33.23,33.23,33.22,33.22,7500.0,22.3042,22.3042,22.2975,22.2975,7500.0
2012-08-31 15:00:00,33.23,33.23,33.18,33.18,13900.0,22.3042,22.3042,22.2706,22.2706,13900.0
2012-08-31 15:05:00,33.18,33.19,33.15,33.16,15600.0,22.2706,22.2773,22.2505,22.2572,15600.0
2012-08-31 15:10:00,33.16,33.18,33.16,33.16,9300.0,22.2572,22.2706,22.2572,22.2572,9300.0
2012-08-31 15:15:00,33.16,33.19,33.15,33.18,17000.0,22.2572,22.2773,22.2505,22.2706,17000.0
2012-08-31 15:20:00,33.18,33.2,33.17,33.19,10400.0,22.2706,22.284,22.2639,22.2773,10400.0
2012-08-31 15:25:00,33.19,33.22,33.19,33.2,17300.0,22.2773,22.2975,22.2773,22.284,17300.0
2012-08-31 15:30:00,33.2,33.2,33.16,33.17,27700.0,22.284,22.284,22.2572,22.2639,27700.0
2012-08-31 15:35:00,33.17,33.2,33.17,33.2,26800.0,22.2639,22.284,22.2639,22.284,26800.0
2012-08-31 15:40:00,33.2,33.23,33.18,33.19,29600.0,22.284,22.3042,22.2706,22.2773,29600.0
2012-08-31 15:45:00,33.19,33.22,33.19,33.22,17500.0,22.2773,22.2975,22.2773,22.2975,17500.0
2012-08-31 15:50:00,33.22,33.28,33.22,33.27,54300.0,22.2975,22.3377,22.2975,22.331,54300.0
2012-08-31 15:55:00,33.27,33.3,33.23,33.25,152800.0,22.331,22.3512,22.3042,22.3176,152800.0
2012-09-04 09:30:00,33.14,33.24,33.1,33.12,59900.0,22.2438,22.3109,22.2169,22.2303,59900.0
2012-09-04 09:35:00,33.11,33.17,33.11,33.15,16300.0,22.2236,22.2639,22.2236,22.2505,16300.0
2012-09-04 09:40:00,33.15,33.18,33.07,33.07,23100.0,22.2505,22.2706,22.1968,22.1968,23100.0
2012-09-04 09:45:00,33.08,33.08,33.03,33.04,20300.0,22.2035,22.2035,22.1699,22.1766,20300.0
2012-09-04 09:50:00,33.04,33.08,33.03,33.06,13600.0,22.1766,22.2035,22.1699,22.1901,13600.0
2012-09-04 09:55:00,33.06,33.06,33.0,33.03,9800.0,22.1901,22.1901,22.1498,22.1699,9800.0
2012-09-04 10:00:00,33.02,33.05,33.0,33.03,15000.0,22.1632,22.1834,22.1498,22.1699,15000.0
2012-09-04 10:05:00,33.04,33.04,32.98,32.99,20300.0,22.1766,22.1766,22.1364,22.1431,20300.0
2012-09-04 10:10:00,32.98,32.98,32.93,32.93,19000.0,22.1364,22.1364,22.1028,22.1028,19000.0
2012-09-04 10:15:00,32.94,32.98,32.93,32.97,18700.0,22.1095,22.1364,22.1028,22.1297,18700.0
2012-09-04 10:20:00,32.97,32.98,32.94,32.96,21600.0,22.1297,22.1364,22.1095,22.1229,21600.0
2012-09-04 10:25:00,32.95,32.96,32.94,32.96,16900.0,22.1162,22.1229,22.1095,22.1229,16900.0
2012-09-04 10:30:00,32.96,32.97,32.92,32.94,21300.0,22.1229,22.1297,22.0961,22.1095,21300.0
2012-09-04 10:35:00,32.93,32.99,32.91,32.97,26600.0,22.1028,22.1431,22.0894,22.1297,26600.0
2012-09-04 10:40:00,32.95,32.95,32.92,32.93,17400.0,22.1162,22.1162,22.0961,22.1028,17400.0
2012-09-04 10:45:00,32.93,32.94,32.9,32.91,11200.0,22.1028,22.1095,22.0827,22.0894,11200.0
2012-09-04 10:50:00,32.92,32.98,32.92,32.97,15200.0,22.0961,22.1364,22.0961,22.1297,15200.0
2012-09-04 10:55:00,32.97,32.97,32.87,32.93,38600.0,22.1297,22.1297,22.0625,22.1028,38600.0
2012-09-04 11:00:00,32.93,32.97,32.93,32.95,35400.0,22.1028,22.1297,22.1028,22.1162,35400.0
2012-09-04 11:05:00,32.95,32.99,32.95,32.98,44700.0,22.1162,22.1431,22.1162,22.1364,44700.0
2012-09-04 11:10:00,32.97,32.99,32.96,32.98,18000.0,22.1297,22.1431,22.1229,22.1364,18000.0
2012-09-04 11:15:00,32.98,33.05,32.98,33.05,33900.0,22.1364,22.1834,22.1364,22.1834,33900.0
2012-09-04 11:20:00,33.04,33.07,33.03,33.04,22900.0,22.1766,22.1968,22.1699,22.1766,22900.0
2012-09-04 11:25:00,33.05,33.08,33.04,33.07,20500.0,22.1834,22.2035,22.1766,22.1968,20500.0
2012-09-04 11:30:00,33.07,33.09,33.05,33.06,19800.0,22.1968,22.2102,22.1834,22.1901,19800.0
2012-09-04 11:35:00,33.06,33.06,33.04,33.05,7400.0,22.1901,22.1901,22.1766,22.1834,7400.0
2012-09-04 11:40:00,33.04,33.05,33.03,33.04,11800.0,22.1766,22.1834,22.1699,22.1766,11800.0
2012-09-04 11:45:00,33.04,33.08,33.03,33.08,36800.0,22.1766,22.2035,22.1699,22.2035,36800.0
2012-09-04 11:50:00,33.08,33.09,33.07,33.09,17900.0,22.2035,22.2102,22.1968,22.2102,17900.0
2012-09-04 11:55:00,33.09,33.13,33.08,33.09,23000.0,22.2102,22.2371,22.2035,22.2102,23000.0
2012-09-04 12:00:00,33.09,33.09,33.06,33.07,23400.0,22.2102,22.2102,22.1901,22.1968,23400.0
2012-09-04 12:05:00,33.06,33.08,33.06,33.07,10100.0,22.1901,22.2035,22.1901,22.1968,10100.0
2012-09-04 12:10:00,33.07,33.12,33.07,33.12,19200.0,22.1968,22.2303,22.1968,22.2303,19200.0
2012-09-04 12:15:00,33.12,33.13,33.11,33.12,11200.0,22.2303,22.2371,22.2236,22.2303,11200.0
2012-09-04 12:20:00,33.12,33.15,33.12,33.13,18200.0,22.2303,22.2505,22.2303,22.2371,18200.0
2012-09-04 12:25:00,33.14,33.15,33.13,33.15,8400.0,22.2438,22.2505,22.2371,22.2505,8400.0
2012-09-04 12:30:00,33.15,33.17,33.15,33.16,20300.0,22.2505,22.2639,22.2505,22.2572,20300.0
2012-09-04 12:35:00,33.15,33.17,33.14,33.17,19300.0,22.2505,22.2639,22.2438,22.2639,19300.0
2012-09-04 12:40:00,33.17,33.2,33.17,33.2,5100.0,22.2639,22.284,22.2639,22.284,5100.0
2012-09-04 12:45:00,33.19,33.2,33.16,33.16,11600.0,22.2773,22.284,22.2572,22.2572,11600.0
2012-09-04 12:50:00,33.16,33.18,33.16,33.18,4200.0,22.2572,22.2706,22.2572,22.2706,4200.0
2012-09-04 12:55:00,33.17,33.2,33.17,33.2,14100.0,22.2639,22.284,22.2639,22.284,14100.0
2012-09-04 13:00:00,33.2,33.2,33.19,33.2,3100.0,22.284,22.284,22.2773,22.284,3100.0
2012-09-04 13:05:00,33.2,33.21,33.19,33.19,15200.0,22.284,22.2907,22.2773,22.2773,15200.0
2012-09-04 13:10:00,33.19,33.2,33.18,33.19,5600.0,22.2773,22.284,22.2706,22.2773,5600.0
2012-09-04 13:15:00,33.2,33.2,33.19,33.2,2100.0,22.284,22.284,22.2773,22.284,2100.0
2012-09-04 13:20:00,33.19,33.2,33.19,33.2,3900.0,22.2773,22.284,22.2773,22.284,3900.0
2012-09-04 13:25:00,33.2,33.22,33.2,33.22,13900.0,22.284,22.2975,22.284,22.2975,13900.0
2012-09-04 13:30:00,33.22,33.22,33.2,33.21,13000.0,22.2975,22.2975,22.284,22.2907,13000.0
2012-09-04 13:35:00,33.21,33.23,33.21,33.23,13000.0,22.2907,22.3042,22.2907,22.3042,13000.0
2012-09-04 13:40:00,33.23,33.24,33.22,33.24,23900.0,22.3042,22.3109,22.2975,22.3109,23900.0
2012-09-04 13:45:00,33.25,33.25,33.22,33.22,9100.0,22.3176,22.3176,22.2975,22.2975,9100.0
2012-09-04 13:50:00,33.23,33.25,33.22,33.25,22600.0,22.3042,22.3176,22.2975,22.3176,22600.0
2012-09-04 13:55:00,33.25,33.29,33.24,33.29,23400.0,22.3176,22.3444,22.3109,22.3444,23400.0
2012-09-04 14:00:00,33.29,33.29,33.27,33.29,13400.0,22.3444,22.3444,22.331,22.3444,13400.0
2012-09-04 14:05:00,33.29,33.34,33.28,33.33,11500.0,22.3444,22.378,22.3377,22.3713,11500.0
2012-09-04 14:10:00,33.34,33.37,33.34,33.37,22200.0,22.378,22.3981,22.378,22.3981,22200.0
2012-09-04 14:15:00,33.37,33.39,33.36,33.39,20700.0,22.3981,22.4116,22.3914,22.4116,20700.0
2012-09-04 14:20:00,33.4,33.4,33.38,33.39,23800.0,22.4183,22.4183,22.4049,22.4116,23800.0
2012-09-04 14:25:00,33.4,33.41,33.39,33.41,13000.0,22.4183,22.425,22.4116,22.425,13000.0
2012-09-04 14:30:00,33.42,33.48,33.41,33.46,30300.0,22.4317,22.472,22.425,22.4586,30300.0
2012-09-04 14:35:00,33.47,33.51,33.47,33.48,77800.0,22.4653,22.4921,22.4653,22.472,77800.0
2012-09-04 14:40:00,33.48,33.49,33.47,33.49,12900.0,22.472,22.4787,22.4653,22.4787,12900.0
2012-09-04 14:45:00,33.49,33.49,33.47,33.48,16000.0,22.4787,22.4787,22.4653,22.472,16000.0
2012-09-04 14:50:00,33.49,33.49,33.47,33.49,9600.0,22.4787,22.4787,22.4653,22.4787,9600.0
2012-09-04 14:55:00,33.49,33.5,33.47,33.48,30700.0,22.4787,22.4854,22.4653,22.472,30700.0
2012-09-04 15:00:00,33.48,33.49,33.47,33.48,12300.0,22.472,22.4787,22.4653,22.472,12300.0
2012-09-04 15:05:00,33.48,33.51,33.47,33.5,33100.0,22.472,22.4921,22.4653,22.4854,33100.0
2012-09-04 15:10:00,33.5,33.51,33.47,33.47,28700.0,22.4854,22.4921,22.4653,22.4653,28700.0
2012-09-04 15:15:00,33.48,33.5,33.47,33.47,22400.0,22.472,22.4854,22.4653,22.4653,22400.0
2012-09-04 15:20:00,33.48,33.49,33.47,33.48,22500.0,22.472,22.4787,22.4653,22.472,22500.0
2012-09-04 15:25:00,33.48,33.48,33.45,33.46,54800.0,22.472,22.472,22.4518,22.4586,54800.0
2012-09-04 15:30:00,33.47,33.47,33.43,33.45,41100.0,22.4653,22.4653,22.4384,22.4518,41100.0
2012-09-04 15:35:00,33.45,33.45,33.4,33.4,27700.0,22.4518,22.4518,22.4183,22.4183,27700.0
2012-09-04 15:40:00,33.4,33.42,33.38,33.41,24000.0,22.4183,22.4317,22.4049,22.425,24000.0
2012-09-04 15:45:00,33.41,33.47,33.4,33.47,44700.0,22.425,22.4653,22.4183,22.4653,44700.0
2012-09-04 15:50:00,33.47,33.49,33.46,33.49,55800.0,22.4653,22.4787,22.4586,22.4787,55800.0
2012-09-04 15:55:00,33.48,33.49,33.45,33.46,125400.0,22.472,22.4787,22.4518,22.4586,125400.0
2012-09-05 09:30:00,33.51,33.51,33.37,33.39,47700.0,22.4921,22.4921,22.3981,22.4116,47700.0
2012-09-05 09:35:00,33.37,33.38,33.33,33.33,17400.0,22.3981,22.4049,22.3713,22.3713,17400.0
2012-09-05 09:40:00,33.32,33.32,33.23,33.24,19700.0,22.3646,22.3646,22.3042,22.3109,19700.0
2012-09-05 09:45:00,33.24,33.26,33.22,33.26,14900.0,22.3109,22.3243,22.2975,22.3243,14900.0
2012-09-05 09:50:00,33.26,33.28,33.23,33.26,18800.0,22.3243,22.3377,22.3042,22.3243,18800.0
2012-09-05 09:55:00,33.27,33.35,33.27,33.33,17700.0,22.331,22.3847,22.331,22.3713,17700.0
2012-09-05 10:00:00,33.33,33.35,33.3,33.3,20500.0,22.3713,22.3847,22.3512,22.3512,20500.0
2012-09-05 10:05:00,33.3,33.36,33.29,33.34,11900.0,22.3512,22.3914,22.3444,22.378,11900.0
2012-09-05 10:10:00,33.34,33.42,33.34,33.39,33900.0,22.378,22.4317,22.378,22.4116,33900.0
2012-09-05 10:15:00,33.4,33.44,33.4,33.42,16000.0,22.4183,22.4451,22.4183,22.4317,16000.0
2012-09-05 10:20:00,33.42,33.45,33.42,33.44,11800.0,22.4317,22.4518,22.4317,22.4451,11800.0
2012-09-05 10:25:00,33.45,33.5,33.45,33.49,17700.0,22.4518,22.4854,22.4518,22.4787,17700.0
2012-09-05 10:30:00,33.5,33.54,33.45,33.45,24800.0,22.4854,22.5122,22.4518,22.4518,24800.0
2012-09-05 10:35:00,33.44,33.52,33.43,33.5,123200.0,22.4451,22.4988,22.4384,22.4854,123200.0
2012-09-05 10:40:00,33.5,33.53,33.49,33.51,93000.0,22.4854,22.5055,22.4787,22.4921,93000.0
2012-09-05 10:45:00,33.5,33.51,33.44,33.44,18600.0,22.4854,22.4921,22.4451,22.4451,18600.0
2012-09-05 10:50:00,33.44,33.45,33.41,33.42,14600.0,22.4451,22.4518,22.425,22.4317,14600.0
2012-09-05 10:55:00,33.41,33.44,33.36,33.37,27800.0,22.425,22.4451,22.3914,22.3981,27800.0
2012-09-05 11:00:00,33.36,33.37,33.27,33.33,40700.0,22.3914,22.3981,22.331,22.3713,40700.0
2012-09-05 11:05:00,33.32,33.36,33.31,33.36,11800.0,22.3646,22.3914,22.3579,22.3914,11800.0
2012-09-05 11:10:00,33.36,33.39,33.36,33.37,10700.0,22.3914,22.4116,22.3914,22.3981,10700.0
2012-09-05 11:15:00,33.37,33.39,33.34,33.39,12500.0,22.3981,22.4116,22.378,22.4116,12500.0
2012-09-05 11:20:00,33.38,33.4,33.37,33.39,15300.0,22.4049,22.4183,22.3981,22.4116,15300.0
2012-09-05 11:25:00,33.38,33.47,33.38,33.46,15600.0,22.4049,22.4653,22.4049,22.4586,15600.0
2012-09-05 11:30:00,33.46,33.5,33.46,33.47,15200.0,22.4586,22.4854,22.4586,22.4653,15200.0
2012-09-05 11:35:00,33.46,33.5,33.46,33.48,10400.0,22.4586,22.4854,22.4586,22.472,10400.0
2012-09-05 11:40:00,33.48,33.51,33.48,33.51,5400.0,22.472,22.4921,22.472,22.4921,5400.0
2012-09-05 11:45:00,33.51,33.51,33.49,33.51,5700.0,22.4921,22.4921,22.4787,22.4921,5700.0
2012-09-05 11:50:00,33.51,33.54,33.51,33.53,15800.0,22.4921,22.5122,22.4921,22.5055,15800.0
2012-09-05 11:55:00,33.53,33.54,33.51,33.53,3900.0,22.5055,22.5122,22.4921,22.5055,3900.0
2012-09-05 12:00:00,33.52,33.54,33.52,33.54,7900.0,22.4988,22.5122,22.4988,22.5122,7900.0
2012-09-05 12:05:00,33.54,33.58,33.53,33.58,15700.0,22.5122,22.5391,22.5055,22.5391,15700.0
2012-09-05 12:10:00,33.58,33.62,33.58,33.6,13000.0,22.5391,22.5659,22.5391,22.5525,13000.0
2012-09-05 12:15:00,33.59,33.61,33.58,33.61,9700.0,22.5458,22.5592,22.5391,22.5592,9700.0
2012-09-05 12:20:00,33.61,33.61,33.58,33.59,5900.0,22.5592,22.5592,22.5391,22.5458,5900.0
2012-09-05 12:25:00,33.59,33.62,33.59,33.62,9500.0,22.5458,22.5659,22.5458,22.5659,9500.0
2012-09-05 12:30:00,33.62,33.62,33.58,33.6,11400.0,22.5659,22.5659,22.5391,22.5525,11400.0
2012-09-05 12:35:00,33.59,33.59,33.58,33.59,4500.0,22.5458,22.5458,22.5391,22.5458,4500.0
2012-09-05 12:40:00,33.58,33.59,33.58,33.58,8400.0,22.5391,22.5458,22.5391,22.5391,8400.0
2012-09-05 12:45:00,33.59,33.59,33.55,33.56,16400.0,22.5458,22.5458,22.519,22.5257,16400.0
2012-09-05 12:50:00,33.56,33.56,33.54,33.55,8200.0,22.5257,22.5257,22.5122,22.519,8200.0
2012-09-05 12:55:00,33.55,33.56,33.54,33.54,9600.0,22.519,22.5257,22.5122,22.5122,9600.0
2012-09-05 13:00:00,33.54,33.55,33.53,33.54,4800.0,22.5122,22.519,22.5055,22.5122,4800.0
2012-09-05 13:05:00,33.54,33.54,33.51,33.52,6500.0,22.5122,22.5122,22.4921,22.4988,6500.0
2012-09-05 13:10:00,33.52,33.52,33.5,33.52,11300.0,22.4988,22.4988,22.4854,22.4988,11300.0
2012-09-05 13:15:00,33.52,33.53,33.52,33.52,7100.0,22.4988,22.5055,22.4988,22.4988,7100.0
2012-09-05 13:20:00,33.51,33.52,33.5,33.51,8700.0,22.4921,22.4988,22.4854,22.4921,8700.0
2012-09-05 13:25:00,33.5,33.52,33.5,33.51,12800.0,22.4854,22.4988,22.4854,22.4921,12800.0
2012-09-05 13:30:00,33.5,33.51,33.45,33.46,28800.0,22.4854,22.4921,22.4518,22.4586,28800.0
2012-09-05 13:35:00,33.46,33.46,33.45,33.46,3900.0,22.4586,22.4586,22.4518,22.4586,3900.0
2012-09-05 13:40:00,33.45,33.46,33.43,33.43,9300.0,22.4518,22.4586,22.4384,22.4384,9300.0
2012-09-05 13:45:00,33.43,33.43,33.39,33.42,22300.0,22.4384,22.4384,22.4116,22.4317,22300.0
2012-09-05 13:50:00,33.41,33.41,33.39,33.41,8400.0,22.425,22.425,22.4116,22.425,8400.0
2012-09-05 13:55:00,33.41,33.43,33.4,33.43,14300.0,22.425,22.4384,22.4183,22.4384,14300.0
2012-09-05 14:00:00,33.43,33.44,33.41,33.42,16100.0,22.4384,22.4451,22.425,22.4317,16100.0
2012-09-05 14:05:00,33.42,33.44,33.42,33.43,13900.0,22.4317,22.4451,22.4317,22.4384,13900.0
2012-09-05 14:10:00,33.43,33.44,33.4,33.42,14500.0,22.4384,22.4451,22.4183,22.4317,14500.0
2012-09-05 14:15:00,33.42,33.44,33.41,33.43,16400.0,22.4317,22.4451,22.425,22.4384,16400.0
2012-09-05 14:20:00,33.44,33.46,33.43,33.45,28000.0,22.4451,22.4586,22.4384,22.4518,28000.0
2012-09-05 14:25:00,33.45,33.46,33.44,33.45,8500.0,22.4518,22.4586,22.4451,22.4518,8500.0
2012-09-05 14:30:00,33.45,33.49,33.44,33.48,18300.0,22.4518,22.4787,22.4451,22.472,18300.0
2012-09-05 14:35:00,33.49,33.51,33.49,33.51,15700.0,22.4787,22.4921,22.4787,22.4921,15700.0
2012-09-05 14:40:00,33.51,33.54,33.51,33.54,27000.0,22.4921,22.5122,22.4921,22.5122,27000.0
2012-09-05 14:45:00,33.54,33.55,33.54,33.55,20000.0,22.5122,22.519,22.5122,22.519,20000.0
2012-09-05 14:50:00,33.55,33.55,33.54,33.54,15700.0,22.519,22.519,22.5122,22.5122,15700.0
2012-09-05 14:55:00,33.54,33.57,33.54,33.57,20800.0,22.5122,22.5324,22.5122,22.5324,20800.0
2012-09-05 15:00:00,33.57,33.57,33.51,33.51,19200.0,22.5324,22.5324,22.4921,22.4921,19200.0
2012-09-05 15:05:00,33.5,33.51,33.46,33.46,17900.0,22.4854,22.4921,22.4586,22.4586,17900.0
2012-09-05 15:10:00,33.47,33.48,33.44,33.46,17100.0,22.4653,22.472,22.4451,22.4586,17100.0
2012-09-05 15:15:00,33.46,33.47,33.44,33.47,11700.0,22.4586,22.4653,22.4451,22.4653,11700.0
2012-09-05 15:20:00,33.47,33.48,33.46,33.47,20500.0,22.4653,22.472,22.4586,22.4653,20500.0
2012-09-05 15:25:00,33.47,33.48,33.45,33.45,23300.0,22.4653,22.472,22.4518,22.4518,23300.0
2012-09-05 15:30:00,33.44,33.5,33.44,33.49,16300.0,22.4451,22.4854,22.4451,22.4787,16300.0
2012-09-05 15:35:00,33.5,33.5,33.45,33.47,28400.0,22.4854,22.4854,22.4518,22.4653,28400.0
2012-09-05 15:40:00,33.46,33.48,33.46,33.47,29500.0,22.4586,22.472,22.4586,22.4653,29500.0
2012-09-05 15:45:00,33.47,33.47,33.43,33.46,33800.0,22.4653,22.4653,22.4384,22.4586,33800.0
2012-09-05 15:50:00,33.46,33.5,33.46,33.5,58500.0,22.4586,22.4854,22.4586,22.4854,58500.0
2012-09-05 15:55:00,33.5,33.51,33.49,33.5,91900.0,22.4854,22.4921,22.4787,22.4854,91900.0
2012-09-06 09:30:00,33.7,33.9,33.57,33.88,56900.0,22.6196,22.7539,22.5324,22.7405,56900.0
2012-09-06 09:35:00,33.85,33.92,33.85,33.92,20700.0,22.7203,22.7673,22.7203,22.7673,20700.0
2012-09-06 09:40:00,33.93,33.93,33.83,33.84,29700.0,22.774,22.774,22.7069,22.7136,29700.0
2012-09-06 09:45:00,33.85,33.91,33.85,33.91,20800.0,22.7203,22.7606,22.7203,22.7606,20800.0
2012-09-06 09:50:00,33.92,33.96,33.91,33.95,19100.0,22.7673,22.7942,22.7606,22.7874,19100.0
2012-09-06 09:55:00,33.94,33.98,33.91,33.91,24300.0,22.7807,22.8076,22.7606,22.7606,24300.0
2012-09-06 10:00:00,33.92,34.0,33.91,33.96,36000.0,22.7673,22.821,22.7606,22.7942,36000.0
2012-09-06 10:05:00,33.97,33.99,33.95,33.98,14900.0,22.8009,22.8143,22.7874,22.8076,14900.0
2012-09-06 10:10:00,33.98,33.98,33.95,33.98,32000.0,22.8076,22.8076,22.7874,22.8076,32000.0
2012-09-06 10:15:00,33.99,33.99,33.96,33.96,32000.0,22.8143,22.8143,22.7942,22.7942,32000.0
2012-09-06 10:20:00,33.96,33.97,33.94,33.97,40200.0,22.7942,22.8009,22.7807,22.8009,40200.0
2012-09-06 10:25:00,33.96,33.97,33.95,33.95,19800.0,22.7942,22.8009,22.7874,22.7874,19800.0
2012-09-06 10:30:00,33.96,33.96,33.94,33.96,17500.0,22.7942,22.7942,22.7807,22.7942,17500.0
2012-09-06 10:35:00,33.96,34.0,33.95,33.99,27400.0,22.7942,22.821,22.7874,22.8143,27400.0
2012-09-06 10:40:00,33.99,34.0,33.98,33.99,14900.0,22.8143,22.821,22.8076,22.8143,14900.0
2012-09-06 10:45:00,34.0,34.03,33.98,34.02,46500.0,22.821,22.8411,22.8076,22.8344,46500.0
2012-09-06 10:50:00,34.03,34.05,34.0,34.04,20600.0,22.8411,22.8546,22.821,22.8479,20600.0
2012-09-06 10:55:00,34.04,34.08,34.03,34.05,12700.0,22.8479,22.8747,22.8411,22.8546,12700.0
2012-09-06 11:00:00,34.04,34.06,34.02,34.03,15300.0,22.8479,22.8613,22.8344,22.8411,15300.0
2012-09-06 11:05:00,34.02,34.03,34.0,34.03,8600.0,22.8344,22.8411,22.821,22.8411,8600.0
2012-09-06 11:10:00,34.03,34.06,34.03,34.05,20200.0,22.8411,22.8613,22.8411,22.8546,20200.0
2012-09-06 11:15:00,34.05,34.05,34.03,34.04,10000.0,22.8546,22.8546,22.8411,22.8479,10000.0
2012-09-06 11:20:00,34.05,34.06,34.03,34.05,19700.0,22.8546,22.8613,22.8411,22.8546,19700.0
2012-09-06 11:25:00,34.05,34.05,34.04,34.05,14300.0,22.8546,22.8546,22.8479,22.8546,14300.0
2012-09-06 11:30:00,34.06,34.08,34.05,34.08,14900.0,22.8613,22.8747,22.8546,22.8747,14900.0
2012-09-06 11:35:00,34.08,34.08,34.05,34.06,14600.0,22.8747,22.8747,22.8546,22.8613,14600.0
2012-09-06 11:40:00,34.06,34.07,34.05,34.06,34800.0,22.8613,22.868,22.8546,22.8613,34800.0
2012-09-06 11:45:00,34.07,34.08,34.05,34.06,28200.0,22.868,22.8747,22.8546,22.8613,28200.0
2012-09-06 11:50:00,34.05,34.08,34.05,34.07,7500.0,22.8546,22.8747,22.8546,22.868,7500.0
2012-09-06 11:55:00,34.08,34.08,34.05,34.05,20100.0,22.8747,22.8747,22.8546,22.8546,20100.0
2012-09-06 12:00:00,34.04,34.08,34.04,34.08,9800.0,22.8479,22.8747,22.8479,22.8747,9800.0
2012-09-06 12:05:00,34.08,34.08,34.05,34.08,34000.0,22.8747,22.8747,22.8546,22.8747,34000.0
2012-09-06 12:10:00,34.08,34.09,34.08,34.09,13000.0,22.8747,22.8814,22.8747,22.8814,13000.0
2012-09-06 12:15:00,34.09,34.1,34.08,34.09,12700.0,22.8814,22.8881,22.8747,22.8814,12700.0
2012-09-06 12:20:00,34.09,34.09,34.05,34.06,7800.0,22.8814,22.8814,22.8546,22.8613,7800.0
2012-09-06 12:25:00,34.06,34.06,34.03,34.03,13400.0,22.8613,22.8613,22.8411,22.8411,13400.0
2012-09-06 12:30:00,34.04,34.07,34.04,34.06,12300.0,22.8479,22.868,22.8479,22.8613,12300.0
2012-09-06 12:35:00,34.07,34.1,34.05,34.09,16300.0,22.868,22.8881,22.8546,22.8814,16300.0
2012-09-06 12:40:00,34.1,34.1,34.09,34.1,7700.0,22.8881,22.8881,22.8814,22.8881,7700.0
2012-09-06 12:45:00,34.1,34.1,34.09,34.1,9700.0,22.8881,22.8881,22.8814,22.8881,9700.0
2012-09-06 12:50:00,34.1,34.12,34.09,34.1,26400.0,22.8881,22.9015,22.8814,22.8881,26400.0
2012-09-06 12:55:00,34.09,34.1,34.06,34.07,11100.0,22.8814,22.8881,22.8613,22.868,11100.0
2012-09-06 13:00:00,34.06,34.08,34.06,34.07,14800.0,22.8613,22.8747,22.8613,22.868,14800.0
2012-09-06 13:05:00,34.08,34.08,34.07,34.08,7100.0,22.8747,22.8747,22.868,22.8747,7100.0
2012-09-06 13:10:00,34.08,34.1,34.08,34.1,8100.0,22.8747,22.8881,22.8747,22.8881,8100.0
2012-09-06 13:15:00,34.1,34.1,34.07,34.07,8800.0,22.8881,22.8881,22.868,22.868,8800.0
2012-09-06 13:20:00,34.07,34.08,34.06,34.08,14900.0,22.868,22.8747,22.8613,22.8747,14900.0
2012-09-06 13:25:00,34.07,34.09,34.07,34.09,9600.0,22.868,22.8814,22.868,22.8814,9600.0
2012-09-06 13:30:00,34.09,34.1,34.08,34.1,13800.0,22.8814,22.8881,22.8747,22.8881,13800.0
2012-09-06 13:35:00,34.09,34.11,34.09,34.09,14400.0,22.8814,22.8948,22.8814,22.8814,14400.0
2012-09-06 13:40:00,34.1,34.12,34.09,34.12,10600.0,22.8881,22.9015,22.8814,22.9015,10600.0
2012-09-06 13:45:00,34.12,34.14,34.11,34.13,9100.0,22.9015,22.915,22.8948,22.9083,9100.0
2012-09-06 13:50:00,34.13,34.15,34.12,34.12,18200.0,22.9083,22.9217,22.9015,22.9015,18200.0
2012-09-06 13:55:00,34.13,34.14,34.13,34.13,8300.0,22.9083,22.915,22.9083,22.9083,8300.0
2012-09-06 14:00:00,34.13,34.14,34.11,34.13,25000.0,22.9083,22.915,22.8948,22.9083,25000.0
2012-09-06 14:05:00,34.13,34.13,34.11,34.12,21300.0,22.9083,22.9083,22.8948,22.9015,21300.0
2012-09-06 14:10:00,34.12,34.13,34.11,34.12,14500.0,22.9015,22.9083,22.8948,22.9015,14500.0
2012-09-06 14:15:00,34.13,34.14,34.12,34.13,27400.0,22.9083,22.915,22.9015,22.9083,27400.0
2012-09-06 14:20:00,34.13,34.16,34.13,34.16,11900.0,22.9083,22.9284,22.9083,22.9284,11900.0
2012-09-06 14:25:00,34.15,34.17,34.14,34.16,16900.0,22.9217,22.9351,22.915,22.9284,16900.0
2012-09-06 14:30:00,34.15,34.16,34.14,34.16,18100.0,22.9217,22.9284,22.915,22.9284,18100.0
2012-09-06 14:35:00,34.16,34.18,34.15,34.16,18400.0,22.9284,22.9418,22.9217,22.9284,18400.0
2012-09-06 14:40:00,34.16,34.18,34.15,34.17,20300.0,22.9284,22.9418,22.9217,22.9351,20300.0
2012-09-06 14:45:00,34.18,34.18,34.15,34.18,23100.0,22.9418,22.9418,22.9217,22.9418,23100.0
2012-09-06 14:50:00,34.18,34.21,34.17,34.21,21400.0,22.9418,22.962,22.9351,22.962,21400.0
2012-09-06 14:55:00,34.21,34.21,34.2,34.2,40200.0,22.962,22.962,22.9552,22.9552,40200.0
2012-09-06 15:00:00,34.21,34.21,34.2,34.21,52200.0,22.962,22.962,22.9552,22.962,52200.0
2012-09-06 15:05:00,34.2,34.21,34.2,34.2,13700.0,22.9552,22.962,22.9552,22.9552,13700.0
2012-09-06 15:10:00,34.2,34.21,34.18,34.18,18300.0,22.9552,22.962,22.9418,22.9418,18300.0
2012-09-06 15:15:00,34.18,34.21,34.18,34.2,38700.0,22.9418,22.962,22.9418,22.9552,38700.0
2012-09-06 15:20:00,34.19,34.2,34.16,34.16,36600.0,22.9485,22.9552,22.9284,22.9284,36600.0
2012-09-06 15:25:00,34.16,34.18,34.15,34.15,43800.0,22.9284,22.9418,22.9217,22.9217,43800.0
2012-09-06 15:30:00,34.16,34.2,34.16,34.17,47700.0,22.9284,22.9552,22.9284,22.9351,47700.0
2012-09-06 15:35:00,34.17,34.19,34.16,34.16,37600.0,22.9351,22.9485,22.9284,22.9284,37600.0
2012-09-06 15:40:00,34.16,34.16,34.11,34.11,51500.0,22.9284,22.9284,22.8948,22.8948,51500.0
2012-09-06 15:45:00,34.11,34.14,34.11,34.14,27900.0,22.8948,22.915,22.8948,22.915,27900.0
2012-09-06 15:50:00,34.14,34.2,34.14,34.19,103100.0,22.915,22.9552,22.915,22.9485,103100.0
2012-09-06 15:55:00,34.2,34.23,34.18,34.22,163800.0,22.9552,22.9754,22.9418,22.9687,163800.0
2012-09-07 09:30:00,34.23,34.25,34.16,34.21,40900.0,22.9754,22.9888,22.9284,22.962,40900.0
2012-09-07 09:35:00,34.18,34.33,34.18,34.29,27000.0,22.9418,23.0425,22.9418,23.0157,27000.0
2012-09-07 09:40:00,34.3,34.3,34.25,34.28,24600.0,23.0224,23.0224,22.9888,23.0089,24600.0
2012-09-07 09:45:00,34.27,34.28,34.24,34.25,18100.0,23.0022,23.0089,22.9821,22.9888,18100.0
2012-09-07 09:50:00,34.25,34.32,34.24,34.32,48900.0,22.9888,23.0358,22.9821,23.0358,48900.0
2012-09-07 09:55:00,34.32,34.33,34.28,34.31,58300.0,23.0358,23.0425,23.0089,23.0291,58300.0
2012-09-07 10:00:00,34.3,34.32,34.29,34.32,37000.0,23.0224,23.0358,23.0157,23.0358,37000.0
2012-09-07 10:05:00,34.32,34.34,34.32,34.33,15300.0,23.0358,23.0492,23.0358,23.0425,15300.0
2012-09-07 10:10:00,34.34,34.34,34.27,34.27,13600.0,23.0492,23.0492,23.0022,23.0022,13600.0
2012-09-07 10:15:00,34.27,34.27,34.22,34.23,28900.0,23.0022,23.0022,22.9687,22.9754,28900.0
2012-09-07 10:20:00,34.24,34.26,34.23,34.24,14300.0,22.9821,22.9955,22.9754,22.9821,14300.0
2012-09-07 10:25:00,34.24,34.27,34.24,34.25,9300.0,22.9821,23.0022,22.9821,22.9888,9300.0
2012-09-07 10:30:00,34.25,34.25,34.19,34.23,36900.0,22.9888,22.9888,22.9485,22.9754,36900.0
2012-09-07 10:35:00,34.23,34.28,34.23,34.26,13400.0,22.9754,23.0089,22.9754,22.9955,13400.0
2012-09-07 10:40:00,34.25,34.27,34.24,34.26,9700.0,22.9888,23.0022,22.9821,22.9955,9700.0
2012-09-07 10:45:00,34.26,34.27,34.25,34.26,12700.0,22.9955,23.0022,22.9888,22.9955,12700.0
2012-09-07 10:50:00,34.25,34.28,34.25,34.26,11000.0,22.9888,23.0089,22.9888,22.9955,11000.0
2012-09-07 10:55:00,34.27,34.29,34.25,34.26,16400.0,23.0022,23.0157,22.9888,22.9955,16400.0
2012-09-07 11:00:00,34.25,34.26,34.18,34.21,23000.0,22.9888,22.9955,22.9418,22.962,23000.0
2012-09-07 11:05:00,34.22,34.23,34.21,34.21,9600.0,22.9687,22.9754,22.962,22.962,9600.0
2012-09-07 11:10:00,34.22,34.25,34.22,34.25,8400.0,22.9687,22.9888,22.9687,22.9888,8400.0
2012-09-07 11:15:00,34.25,34.27,34.24,34.24,10300.0,22.9888,23.0022,22.9821,22.9821,10300.0
2012-09-07 11:20:00,34.24,34.27,34.24,34.27,8800.0,22.9821,23.0022,22.9821,23.0022,8800.0
2012-09-07 11:25:00,34.28,34.29,34.27,34.28,9300.0,23.0089,23.0157,23.0022,23.0089,9300.0
2012-09-07 11:30:00,34.28,34.3,34.23,34.23,25500.0,23.0089,23.0224,22.9754,22.9754,25500.0
2012-09-07 11:35:00,34.23,34.24,34.2,34.21,23100.0,22.9754,22.9821,22.9552,22.962,23100.0
2012-09-07 11:40:00,34.21,34.22,34.18,34.2,21200.0,22.962,22.9687,22.9418,22.9552,21200.0
2012-09-07 11:45:00,34.19,34.21,34.17,34.17,14900.0,22.9485,22.962,22.9351,22.9351,14900.0
2012-09-07 11:50:00,34.17,34.2,34.17,34.19,10800.0,22.9351,22.9552,22.9351,22.9485,10800.0
2012-09-07 11:55:00,34.19,34.21,34.18,34.19,19500.0,22.9485,22.962,22.9418,22.9485,19500.0
2012-09-07 12:00:00,34.18,34.19,34.17,34.19,9700.0,22.9418,22.9485,22.9351,22.9485,9700.0
2012-09-07 12:05:00,34.19,34.2,34.18,34.19,14000.0,22.9485,22.9552,22.9418,22.9485,14000.0
2012-09-07 12:10:00,34.18,34.19,34.17,34.17,4100.0,22.9418,22.9485,22.9351,22.9351,4100.0
2012-09-07 12:15:00,34.17,34.18,34.15,34.16,11800.0,22.9351,22.9418,22.9217,22.9284,11800.0
2012-09-07 12:20:00,34.17,34.19,34.16,34.18,12400.0,22.9351,22.9485,22.9284,22.9418,12400.0
2012-09-07 12:25:00,34.18,34.19,34.15,34.16,12000.0,22.9418,22.9485,22.9217,22.9284,12000.0
2012-09-07 12:30:00,34.16,34.17,34.16,34.17,6200.0,22.9284,22.9351,22.9284,22.9351,6200.0
2012-09-07 12:35:00,34.17,34.18,34.16,34.17,12500.0,22.9351,22.9418,22.9284,22.9351,12500.0
2012-09-07 12:40:00,34.17,34.18,34.16,34.18,12000.0,22.9351,22.9418,22.9284,22.9418,12000.0
2012-09-07 12:45:00,34.18,34.21,34.18,34.2,6900.0,22.9418,22.962,22.9418,22.9552,6900.0
2012-09-07 12:50:00,34.2,34.21,34.2,34.21,3400.0,22.9552,22.962,22.9552,22.962,3400.0
2012-09-07 12:55:00,34.2,34.21,34.2,34.21,8400.0,22.9552,22.962,22.9552,22.962,8400.0
2012-09-07 13:00:00,34.21,34.21,34.2,34.21,6200.0,22.962,22.962,22.9552,22.962,6200.0
2012-09-07 13:05:00,34.21,34.23,34.2,34.23,5800.0,22.962,22.9754,22.9552,22.9754,5800.0
2012-09-07 13:10:00,34.22,34.23,34.17,34.19,43200.0,22.9687,22.9754,22.9351,22.9485,43200.0
2012-09-07 13:15:00,34.19,34.2,34.16,34.18,17000.0,22.9485,22.9552,22.9284,22.9418,17000.0
2012-09-07 13:20:00,34.18,34.18,34.17,34.18,6700.0,22.9418,22.9418,22.9351,22.9418,6700.0
2012-09-07 13:25:00,34.18,34.19,34.16,34.17,10100.0,22.9418,22.9485,22.9284,22.9351,10100.0
2012-09-07 13:30:00,34.17,34.19,34.16,34.17,16700.0,22.9351,22.9485,22.9284,22.9351,16700.0
2012-09-07 13:35:00,34.16,34.19,34.15,34.15,11200.0,22.9284,22.9485,22.9217,22.9217,11200.0
2012-09-07 13:40:00,34.16,34.19,34.15,34.18,26500.0,22.9284,22.9485,22.9217,22.9418,26500.0
2012-09-07 13:45:00,34.18,34.19,34.17,34.17,10800.0,22.9418,22.9485,22.9351,22.9351,10800.0
2012-09-07 13:50:00,34.17,34.2,34.17,34.19,14900.0,22.9351,22.9552,22.9351,22.9485,14900.0
2012-09-07 13:55:00,34.19,34.2,34.18,34.18,9500.0,22.9485,22.9552,22.9418,22.9418,9500.0
2012-09-07 14:00:00,34.18,34.22,34.18,34.21,14500.0,22.9418,22.9687,22.9418,22.962,14500.0
2012-09-07 14:05:00,34.2,34.23,34.2,34.23,13000.0,22.9552,22.9754,22.9552,22.9754,13000.0
2012-09-07 14:10:00,34.22,34.24,34.22,34.24,8900.0,22.9687,22.9821,22.9687,22.9821,8900.0
2012-09-07 14:15:00,34.24,34.26,34.23,34.26,9300.0,22.9821,22.9955,22.9754,22.9955,9300.0
2012-09-07 14:20:00,34.26,34.27,34.26,34.27,12900.0,22.9955,23.0022,22.9955,23.0022,12900.0
2012-09-07 14:25:00,34.27,34.28,34.26,34.26,15700.0,23.0022,23.0089,22.9955,22.9955,15700.0
2012-09-07 14:30:00,34.26,34.27,34.25,34.27,11200.0,22.9955,23.0022,22.9888,23.0022,11200.0
2012-09-07 14:35:00,34.27,34.27,34.26,34.26,10500.0,23.0022,23.0022,22.9955,22.9955,10500.0
2012-09-07 14:40:00,34.26,34.27,34.25,34.26,6100.0,22.9955,23.0022,22.9888,22.9955,6100.0
2012-09-07 14:45:00,34.26,34.27,34.25,34.27,8600.0,22.9955,23.0022,22.9888,23.0022,8600.0
2012-09-07 14:50:00,34.26,34.27,34.26,34.26,5300.0,22.9955,23.0022,22.9955,22.9955,5300.0
2012-09-07 14:55:00,34.27,34.27,34.26,34.27,17500.0,23.0022,23.0022,22.9955,23.0022,17500.0
2012-09-07 15:00:00,34.27,34.27,34.24,34.25,21900.0,23.0022,23.0022,22.9821,22.9888,21900.0
2012-09-07 15:05:00,34.25,34.25,34.21,34.21,9500.0,22.9888,22.9888,22.962,22.962,9500.0
2012-09-07 15:10:00,34.22,34.22,34.18,34.21,27300.0,22.9687,22.9687,22.9418,22.962,27300.0
2012-09-07 15:15:00,34.2,34.21,34.19,34.2,15900.0,22.9552,22.962,22.9485,22.9552,15900.0
2012-09-07 15:20:00,34.2,34.21,34.17,34.18,11900.0,22.9552,22.962,22.9351,22.9418,11900.0
2012-09-07 15:25:00,34.18,34.18,34.17,34.18,13400.0,22.9418,22.9418,22.9351,22.9418,13400.0
2012-09-07 15:30:00,34.17,34.2,34.17,34.19,19300.0,22.9351,22.9552,22.9351,22.9485,19300.0
2012-09-07 15:35:00,34.18,34.19,34.16,34.17,21100.0,22.9418,22.9485,22.9284,22.9351,21100.0
2012-09-07 15:40:00,34.17,34.18,34.16,34.18,15800.0,22.9351,22.9418,22.9284,22.9418,15800.0
2012-09-07 15:45:00,34.18,34.2,34.17,34.19,40500.0,22.9418,22.9552,22.9351,22.9485,40500.0
2012-09-07 15:50:00,34.2,34.22,34.17,34.18,49900.0,22.9552,22.9687,22.9351,22.9418,49900.0
2012-09-07 15:55:00,34.18,34.2,34.17,34.2,78500.0,22.9418,22.9552,22.9351,22.9552,78500.0
2012-09-10 09:30:00,34.21,34.27,34.12,34.26,37700.0,22.962,23.0022,22.9015,22.9955,37700.0
2012-09-10 09:35:00,34.25,34.25,34.19,34.2,8900.0,22.9888,22.9888,22.9485,22.9552,8900.0
2012-09-10 09:40:00,34.19,34.2,34.15,34.15,13500.0,22.9485,22.9552,22.9217,22.9217,13500.0
2012-09-10 09:45:00,34.15,34.19,34.15,34.16,6700.0,22.9217,22.9485,22.9217,22.9284,6700.0
2012-09-10 09:50:00,34.16,34.19,34.15,34.18,13400.0,22.9284,22.9485,22.9217,22.9418,13400.0
2012-09-10 09:55:00,34.19,34.2,34.16,34.16,7600.0,22.9485,22.9552,22.9284,22.9284,7600.0
2012-09-10 10:00:00,34.16,34.19,34.14,34.16,11500.0,22.9284,22.9485,22.915,22.9284,11500.0
2012-09-10 10:05:00,34.16,34.18,34.15,34.17,6900.0,22.9284,22.9418,22.9217,22.9351,6900.0
2012-09-10 10:10:00,34.16,34.19,34.16,34.19,7100.0,22.9284,22.9485,22.9284,22.9485,7100.0
2012-09-10 10:15:00,34.18,34.19,34.17,34.18,21000.0,22.9418,22.9485,22.9351,22.9418,21000.0
2012-09-10 10:20:00,34.19,34.25,34.18,34.25,16100.0,22.9485,22.9888,22.9418,22.9888,16100.0
2012-09-10 10:25:00,34.25,34.26,34.24,34.24,7500.0,22.9888,22.9955,22.9821,22.9821,7500.0
2012-09-10 10:30:00,34.24,34.24,34.22,34.23,9800.0,22.9821,22.9821,22.9687,22.9754,9800.0
2012-09-10 10:35:00,34.24,34.24,34.2,34.22,9900.0,22.9821,22.9821,22.9552,22.9687,9900.0
2012-09-10 10:40:00,34.22,34.24,34.21,34.23,9000.0,22.9687,22.9821,22.962,22.9754,9000.0
2012-09-10 10:45:00,34.22,34.24,34.22,34.23,5900.0,22.9687,22.9821,22.9687,22.9754,5900.0
2012-09-10 10:50:00,34.23,34.23,34.2,34.21,13700.0,22.9754,22.9754,22.9552,22.962,13700.0
2012-09-10 10:55:00,34.21,34.22,34.19,34.19,8300.0,22.962,22.9687,22.9485,22.9485,8300.0
2012-09-10 11:00:00,34.2,34.2,34.15,34.16,12000.0,22.9552,22.9552,22.9217,22.9284,12000.0
2012-09-10 11:05:00,34.16,34.17,34.13,34.16,12900.0,22.9284,22.9351,22.9083,22.9284,12900.0
2012-09-10 11:10:00,34.15,34.19,34.15,34.19,9600.0,22.9217,22.9485,22.9217,22.9485,9600.0
2012-09-10 11:15:00,34.19,34.2,34.11,34.13,141100.0,22.9485,22.9552,22.8948,22.9083,141100.0
2012-09-10 11:20:00,34.13,34.16,34.12,34.16,6000.0,22.9083,22.9284,22.9015,22.9284,6000.0
2012-09-10 11:25:00,34.16,34.18,34.15,34.18,7200.0,22.9284,22.9418,22.9217,22.9418,7200.0
2012-09-10 11:30:00,34.18,34.2,34.17,34.2,14300.0,22.9418,22.9552,22.9351,22.9552,14300.0
2012-09-10 11:35:00,34.2,34.22,34.19,34.21,14100.0,22.9552,22.9687,22.9485,22.962,14100.0
2012-09-10 11:40:00,34.22,34.24,34.21,34.23,11700.0,22.9687,22.9821,22.962,22.9754,11700.0
2012-09-10 11:45:00,34.24,34.24,34.23,34.23,3000.0,22.9821,22.9821,22.9754,22.9754,3000.0
2012-09-10 11:50:00,34.24,34.24,34.23,34.23,5700.0,22.9821,22.9821,22.9754,22.9754,5700.0
2012-09-10 11:55:00,34.24,34.24,34.23,34.23,5500.0,22.9821,22.9821,22.9754,22.9754,5500.0
2012-09-10 12:00:00,34.24,34.24,34.21,34.21,11200.0,22.9821,22.9821,22.962,22.962,11200.0
2012-09-10 12:05:00,34.21,34.22,34.2,34.22,7400.0,22.962,22.9687,22.9552,22.9687,7400.0
2012-09-10 12:10:00,34.21,34.22,34.21,34.22,3900.0,22.962,22.9687,22.962,22.9687,3900.0
2012-09-10 12:15:00,34.22,34.24,34.22,34.23,7900.0,22.9687,22.9821,22.9687,22.9754,7900.0
2012-09-10 12:20:00,34.23,34.24,34.22,34.23,6300.0,22.9754,22.9821,22.9687,22.9754,6300.0
2012-09-10 12:25:00,34.23,34.25,34.22,34.25,4200.0,22.9754,22.9888,22.9687,22.9888,4200.0
2012-09-10 12:30:00,34.24,34.25,34.2,34.2,16400.0,22.9821,22.9888,22.9552,22.9552,16400.0
2012-09-10 12:35:00,34.2,34.21,34.19,34.21,8600.0,22.9552,22.962,22.9485,22.962,8600.0
2012-09-10 12:40:00,34.2,34.21,34.2,34.21,1100.0,22.9552,22.962,22.9552,22.962,1100.0
2012-09-10 12:45:00,34.21,34.23,34.19,34.23,14100.0,22.962,22.9754,22.9485,22.9754,14100.0
2012-09-10 12:50:00,34.23,34.23,34.2,34.21,13300.0,22.9754,22.9754,22.9552,22.962,13300.0
2012-09-10 12:55:00,34.22,34.22,34.2,34.2,4300.0,22.9687,22.9687,22.9552,22.9552,4300.0
2012-09-10 13:00:00,34.21,34.22,34.21,34.21,3200.0,22.962,22.9687,22.962,22.962,3200.0
2012-09-10 13:05:00,34.22,34.24,34.22,34.24,5500.0,22.9687,22.9821,22.9687,22.9821,5500.0
2012-09-10 13:10:00,34.23,34.25,34.23,34.25,4800.0,22.9754,22.9888,22.9754,22.9888,4800.0
2012-09-10 13:15:00,34.25,34.25,34.24,34.25,4100.0,22.9888,22.9888,22.9821,22.9888,4100.0
2012-09-10 13:20:00,34.24,34.25,34.24,34.25,3100.0,22.9821,22.9888,22.9821,22.9888,3100.0
2012-09-10 13:25:00,34.25,34.26,34.24,34.26,7600.0,22.9888,22.9955,22.9821,22.9955,7600.0
2012-09-10 13:30:00,34.26,34.26,34.25,34.25,5400.0,22.9955,22.9955,22.9888,22.9888,5400.0
2012-09-10 13:35:00,34.26,34.26,34.22,34.23,14500.0,22.9955,22.9955,22.9687,22.9754,14500.0
2012-09-10 13:40:00,34.22,34.22,34.19,34.21,10100.0,22.9687,22.9687,22.9485,22.962,10100.0
2012-09-10 13:45:00,34.21,34.21,34.2,34.21,12700.0,22.962,22.962,22.9552,22.962,12700.0
2012-09-10 13:50:00,34.21,34.22,34.2,34.22,4800.0,22.962,22.9687,22.9552,22.9687,4800.0
2012-09-10 13:55:00,34.22,34.22,34.19,34.19,8600.0,22.9687,22.9687,22.9485,22.9485,8600.0
2012-09-10 14:00:00,34.19,34.22,34.19,34.22,10700.0,22.9485,22.9687,22.9485,22.9687,10700.0
2012-09-10 14:05:00,34.22,34.22,34.21,34.22,4500.0,22.9687,22.9687,22.962,22.9687,4500.0
2012-09-10 14:10:00,34.22,34.22,34.21,34.21,7200.0,22.9687,22.9687,22.962,22.962,7200.0
2012-09-10 14:15:00,34.22,34.24,34.21,34.24,18400.0,22.9687,22.9821,22.962,22.9821,18400.0
2012-09-10 14:20:00,34.23,34.26,34.23,34.26,6300.0,22.9754,22.9955,22.9754,22.9955,6300.0
2012-09-10 14:25:00,34.25,34.26,34.25,34.26,3500.0,22.9888,22.9955,22.9888,22.9955,3500.0
2012-09-10 14:30:00,34.25,34.26,34.25,34.26,4100.0,22.9888,22.9955,22.9888,22.9955,4100.0
2012-09-10 14:35:00,34.25,34.26,34.22,34.22,29600.0,22.9888,22.9955,22.9687,22.9687,29600.0
2012-09-10 14:40:00,34.22,34.23,34.2,34.21,11700.0,22.9687,22.9754,22.9552,22.962,11700.0
2012-09-10 14:45:00,34.22,34.23,34.21,34.23,8600.0,22.9687,22.9754,22.962,22.9754,8600.0
2012-09-10 14:50:00,34.22,34.22,34.19,34.2,11600.0,22.9687,22.9687,22.9485,22.9552,11600.0
2012-09-10 14:55:00,34.21,34.22,34.2,34.21,10000.0,22.962,22.9687,22.9552,22.962,10000.0
2012-09-10 15:00:00,34.2,34.21,34.18,34.18,11500.0,22.9552,22.962,22.9418,22.9418,11500.0
2012-09-10 15:05:00,34.18,34.19,34.17,34.18,7600.0,22.9418,22.9485,22.9351,22.9418,7600.0
2012-09-10 15:10:00,34.17,34.18,34.15,34.17,10600.0,22.9351,22.9418,22.9217,22.9351,10600.0
2012-09-10 15:15:00,34.16,34.17,34.15,34.15,7600.0,22.9284,22.9351,22.9217,22.9217,7600.0
2012-09-10 15:20:00,34.15,34.19,34.15,34.18,16500.0,22.9217,22.9485,22.9217,22.9418,16500.0
2012-09-10 15:25:00,34.19,34.22,34.19,34.22,18700.0,22.9485,22.9687,22.9485,22.9687,18700.0
2012-09-10 15:30:00,34.22,34.22,34.19,34.19,14800.0,22.9687,22.9687,22.9485,22.9485,14800.0
2012-09-10 15:35:00,34.19,34.2,34.17,34.18,12300.0,22.9485,22.9552,22.9351,22.9418,12300.0
2012-09-10 15:40:00,34.17,34.17,34.14,34.17,22400.0,22.9351,22.9351,22.915,22.9351,22400.0
2012-09-10 15:45:00,34.16,34.17,34.12,34.14,26000.0,22.9284,22.9351,22.9015,22.915,26000.0
2012-09-10 15:50:00,34.14,34.15,34.13,34.15,22100.0,22.915,22.9217,22.9083,22.9217,22100.0
2012-09-10 15:55:00,34.14,34.15,34.1,34.13,86300.0,22.915,22.9217,22.8881,22.9083,86300.0
2012-09-11 09:30:00,34.23,34.23,34.07,34.13,41400.0,22.9754,22.9754,22.868,22.9083,41400.0
2012-09-11 09:35:00,34.13,34.17,34.04,34.04,12000.0,22.9083,22.9351,22.8479,22.8479,12000.0
2012-09-11 09:40:00,34.03,34.03,33.99,33.99,24600.0,22.8411,22.8411,22.8143,22.8143,24600.0
2012-09-11 09:45:00,34.01,34.04,33.99,34.04,12200.0,22.8277,22.8479,22.8143,22.8479,12200.0
2012-09-11 09:50:00,34.04,34.09,34.03,34.07,10700.0,22.8479,22.8814,22.8411,22.868,10700.0
2012-09-11 09:55:00,34.06,34.08,34.02,34.02,7100.0,22.8613,22.8747,22.8344,22.8344,7100.0
2012-09-11 10:00:00,34.02,34.03,34.0,34.01,15100.0,22.8344,22.8411,22.821,22.8277,15100.0
2012-09-11 10:05:00,34.01,34.02,34.01,34.01,6400.0,22.8277,22.8344,22.8277,22.8277,6400.0
2012-09-11 10:10:00,34.01,34.05,34.01,34.05,8800.0,22.8277,22.8546,22.8277,22.8546,8800.0
2012-09-11 10:15:00,34.04,34.05,34.04,34.05,8100.0,22.8479,22.8546,22.8479,22.8546,8100.0
2012-09-11 10:20:00,34.05,34.09,34.05,34.09,14100.0,22.8546,22.8814,22.8546,22.8814,14100.0
2012-09-11 10:25:00,34.08,34.11,34.08,34.09,7400.0,22.8747,22.8948,22.8747,22.8814,7400.0
2012-09-11 10:30:00,34.09,34.1,34.09,34.09,6300.0,22.8814,22.8881,22.8814,22.8814,6300.0
2012-09-11 10:35:00,34.1,34.12,34.1,34.1,6400.0,22.8881,22.9015,22.8881,22.8881,6400.0
2012-09-11 10:40:00,34.11,34.13,34.1,34.11,9800.0,22.8948,22.9083,22.8881,22.8948,9800.0
2012-09-11 10:45:00,34.1,34.14,34.1,34.14,6900.0,22.8881,22.915,22.8881,22.915,6900.0
2012-09-11 10:50:00,34.15,34.18,34.14,34.15,10900.0,22.9217,22.9418,22.915,22.9217,10900.0
2012-09-11 10:55:00,34.16,34.17,34.16,34.16,7300.0,22.9284,22.9351,22.9284,22.9284,7300.0
2012-09-11 11:00:00,34.16,34.18,34.15,34.16,14800.0,22.9284,22.9418,22.9217,22.9284,14800.0
2012-09-11 11:05:00,34.15,34.16,34.14,34.15,4500.0,22.9217,22.9284,22.915,22.9217,4500.0
2012-09-11 11:10:00,34.15,34.16,34.13,34.13,11600.0,22.9217,22.9284,22.9083,22.9083,11600.0
2012-09-11 11:15:00,34.13,34.21,34.12,34.21,109100.0,22.9083,22.962,22.9015,22.962,109100.0
2012-09-11 11:20:00,34.21,34.25,34.2,34.2,105900.0,22.962,22.9888,22.9552,22.9552,105900.0
2012-09-11 11:25:00,34.21,34.23,34.2,34.23,9400.0,22.962,22.9754,22.9552,22.9754,9400.0
2012-09-11 11:30:00,34.24,34.24,34.21,34.21,3800.0,22.9821,22.9821,22.962,22.962,3800.0
2012-09-11 11:35:00,34.21,34.21,34.2,34.2,4400.0,22.962,22.962,22.9552,22.9552,4400.0
2012-09-11 11:40:00,34.2,34.21,34.17,34.18,6300.0,22.9552,22.962,22.9351,22.9418,6300.0
2012-09-11 11:45:00,34.17,34.19,34.17,34.18,18800.0,22.9351,22.9485,22.9351,22.9418,18800.0
2012-09-11 11:50:00,34.18,34.18,34.15,34.16,9000.0,22.9418,22.9418,22.9217,22.9284,9000.0
2012-09-11 11:55:00,34.15,34.15,34.13,34.14,4500.0,22.9217,22.9217,22.9083,22.915,4500.0
2012-09-11 12:00:00,34.15,34.15,34.13,34.15,6700.0,22.9217,22.9217,22.9083,22.9217,6700.0
2012-09-11 12:05:00,34.14,34.15,34.14,34.14,6100.0,22.915,22.9217,22.915,22.915,6100.0
2012-09-11 12:10:00,34.14,34.15,34.09,34.1,9000.0,22.915,22.9217,22.8814,22.8881,9000.0
2012-09-11 12:15:00,34.1,34.11,34.1,34.11,2700.0,22.8881,22.8948,22.8881,22.8948,2700.0
2012-09-11 12:20:00,34.1,34.11,34.1,34.1,2700.0,22.8881,22.8948,22.8881,22.8881,2700.0
2012-09-11 12:25:00,34.1,34.13,34.1,34.13,4600.0,22.8881,22.9083,22.8881,22.9083,4600.0
2012-09-11 12:30:00,34.12,34.13,34.12,34.13,10700.0,22.9015,22.9083,22.9015,22.9083,10700.0
2012-09-11 12:35:00,34.12,34.14,34.12,34.13,2300.0,22.9015,22.915,22.9015,22.9083,2300.0
2012-09-11 12:40:00,34.14,34.14,34.11,34.12,9100.0,22.915,22.915,22.8948,22.9015,9100.0
2012-09-11 12:45:00,34.13,34.13,34.12,34.12,1700.0,22.9083,22.9083,22.9015,22.9015,1700.0
2012-09-11 12:50:00,34.13,34.13,34.1,34.1,9500.0,22.9083,22.9083,22.8881,22.8881,9500.0
2012-09-11 12:55:00,34.11,34.12,34.11,34.12,4400.0,22.8948,22.9015,22.8948,22.9015,4400.0
2012-09-11 13:00:00,34.12,34.14,34.12,34.12,7100.0,22.9015,22.915,22.9015,22.9015,7100.0
2012-09-11 13:05:00,34.12,34.13,34.11,34.12,7400.0,22.9015,22.9083,22.8948,22.9015,7400.0
2012-09-11 13:10:00,34.12,34.12,34.08,34.09,7700.0,22.9015,22.9015,22.8747,22.8814,7700.0
2012-09-11 13:15:00,34.09,34.12,34.09,34.12,6400.0,22.8814,22.9015,22.8814,22.9015,6400.0
2012-09-11 13:20:00,34.13,34.13,34.11,34.11,5000.0,22.9083,22.9083,22.8948,22.8948,5000.0
2012-09-11 13:25:00,34.11,34.11,34.09,34.1,9900.0,22.8948,22.8948,22.8814,22.8881,9900.0
2012-09-11 13:30:00,34.11,34.11,34.09,34.09,4900.0,22.8948,22.8948,22.8814,22.8814,4900.0
2012-09-11 13:35:00,34.09,34.1,34.09,34.1,4100.0,22.8814,22.8881,22.8814,22.8881,4100.0
2012-09-11 13:40:00,34.11,34.12,34.1,34.12,7100.0,22.8948,22.9015,22.8881,22.9015,7100.0
2012-09-11 13:45:00,34.12,34.14,34.11,34.14,14200.0,22.9015,22.915,22.8948,22.915,14200.0
2012-09-11 13:50:00,34.13,34.14,34.13,34.13,6800.0,22.9083,22.915,22.9083,22.9083,6800.0
2012-09-11 13:55:00,34.13,34.14,34.13,34.13,7100.0,22.9083,22.915,22.9083,22.9083,7100.0
2012-09-11 14:00:00,34.13,34.13,34.1,34.1,10600.0,22.9083,22.9083,22.8881,22.8881,10600.0
2012-09-11 14:05:00,34.11,34.11,34.1,34.1,3500.0,22.8948,22.8948,22.8881,22.8881,3500.0
2012-09-11 14:10:00,34.11,34.11,34.07,34.09,12500.0,22.8948,22.8948,22.868,22.8814,12500.0
2012-09-11 14:15:00,34.09,34.11,34.08,34.1,10900.0,22.8814,22.8948,22.8747,22.8881,10900.0
2012-09-11 14:20:00,34.1,34.11,34.09,34.11,3600.0,22.8881,22.8948,22.8814,22.8948,3600.0
2012-09-11 14:25:00,34.11,34.13,34.11,34.12,8700.0,22.8948,22.9083,22.8948,22.9015,8700.0
2012-09-11 14:30:00,34.13,34.14,34.12,34.13,17600.0,22.9083,22.915,22.9015,22.9083,17600.0
2012-09-11 14:35:00,34.13,34.13,34.12,34.13,2800.0,22.9083,22.9083,22.9015,22.9083,2800.0
2012-09-11 14:40:00,34.13,34.14,34.13,34.13,7200.0,22.9083,22.915,22.9083,22.9083,7200.0
2012-09-11 14:45:00,34.13,34.13,34.05,34.05,16300.0,22.9083,22.9083,22.8546,22.8546,16300.0
2012-09-11 14:50:00,34.05,34.08,34.05,34.07,5100.0,22.8546,22.8747,22.8546,22.868,5100.0
2012-09-11 14:55:00,34.08,34.12,34.08,34.11,9300.0,22.8747,22.9015,22.8747,22.8948,9300.0
2012-09-11 15:00:00,34.11,34.11,34.09,34.09,9900.0,22.8948,22.8948,22.8814,22.8814,9900.0
2012-09-11 15:05:00,34.09,34.13,34.09,34.11,18000.0,22.8814,22.9083,22.8814,22.8948,18000.0
2012-09-11 15:10:00,34.11,34.12,34.1,34.11,11800.0,22.8948,22.9015,22.8881,22.8948,11800.0
2012-09-11 15:15:00,34.11,34.11,34.1,34.11,3900.0,22.8948,22.8948,22.8881,22.8948,3900.0
2012-09-11 15:20:00,34.1,34.11,34.07,34.08,22300.0,22.8881,22.8948,22.868,22.8747,22300.0
2012-09-11 15:25:00,34.07,34.09,34.06,34.09,20600.0,22.868,22.8814,22.8613,22.8814,20600.0
2012-09-11 15:30:00,34.08,34.11,34.07,34.09,18400.0,22.8747,22.8948,22.868,22.8814,18400.0
2012-09-11 15:35:00,34.1,34.1,34.07,34.07,28500.0,22.8881,22.8881,22.868,22.868,28500.0
2012-09-11 15:40:00,34.08,34.08,34.05,34.05,71200.0,22.8747,22.8747,22.8546,22.8546,71200.0
2012-09-11 15:45:00,34.06,34.08,34.03,34.08,58500.0,22.8613,22.8747,22.8411,22.8747,58500.0
2012-09-11 15:50:00,34.09,34.09,34.07,34.09,58700.0,22.8814,22.8814,22.868,22.8814,58700.0
2012-09-11 15:55:00,34.1,34.12,34.09,34.1,101400.0,22.8881,22.9015,22.8814,22.8881,101400.0
2012-09-12 09:30:00,33.89,34.04,33.82,33.9,132600.0,22.7472,22.8479,22.7002,22.7539,132600.0
2012-09-12 09:35:00,33.91,34.02,33.91,34.0,28300.0,22.7606,22.8344,22.7606,22.821,28300.0
2012-09-12 09:40:00,33.99,33.99,33.92,33.97,28500.0,22.8143,22.8143,22.7673,22.8009,28500.0
2012-09-12 09:45:00,33.98,34.02,33.9,34.0,317700.0,22.8076,22.8344,22.7539,22.821,317700.0
2012-09-12 09:50:00,34.0,34.01,33.95,33.96,36000.0,22.821,22.8277,22.7874,22.7942,36000.0
2012-09-12 09:55:00,33.96,33.96,33.88,33.88,20300.0,22.7942,22.7942,22.7405,22.7405,20300.0
2012-09-12 10:00:00,33.88,33.94,33.88,33.91,37200.0,22.7405,22.7807,22.7405,22.7606,37200.0
2012-09-12 10:05:00,33.9,33.93,33.9,33.92,24500.0,22.7539,22.774,22.7539,22.7673,24500.0
2012-09-12 10:10:00,33.92,33.93,33.9,33.91,34100.0,22.7673,22.774,22.7539,22.7606,34100.0
2012-09-12 10:15:00,33.9,33.91,33.88,33.88,58600.0,22.7539,22.7606,22.7405,22.7405,58600.0
2012-09-12 10:20:00,33.88,33.89,33.85,33.85,38500.0,22.7405,22.7472,22.7203,22.7203,38500.0
2012-09-12 10:25:00,33.85,33.87,33.82,33.83,76800.0,22.7203,22.7337,22.7002,22.7069,76800.0
2012-09-12 10:30:00,33.82,33.85,33.82,33.82,77800.0,22.7002,22.7203,22.7002,22.7002,77800.0
2012-09-12 10:35:00,33.82,33.85,33.81,33.83,44400.0,22.7002,22.7203,22.6935,22.7069,44400.0
2012-09-12 10:40:00,33.83,33.84,33.81,33.84,45600.0,22.7069,22.7136,22.6935,22.7136,45600.0
2012-09-12 10:45:00,33.83,33.83,33.8,33.82,75100.0,22.7069,22.7069,22.6868,22.7002,75100.0
2012-09-12 10:50:00,33.82,33.82,33.8,33.82,20500.0,22.7002,22.7002,22.6868,22.7002,20500.0
2012-09-12 10:55:00,33.81,33.86,33.81,33.86,37500.0,22.6935,22.727,22.6935,22.727,37500.0
2012-09-12 11:00:00,33.85,33.9,33.85,33.9,35700.0,22.7203,22.7539,22.7203,22.7539,35700.0
2012-09-12 11:05:00,33.9,33.92,33.89,33.91,33400.0,22.7539,22.7673,22.7472,22.7606,33400.0
2012-09-12 11:10:00,33.92,33.93,33.84,33.85,112900.0,22.7673,22.774,22.7136,22.7203,112900.0
2012-09-12 11:15:00,33.85,33.85,33.82,33.82,18400.0,22.7203,22.7203,22.7002,22.7002,18400.0
2012-09-12 11:20:00,33.82,33.85,33.8,33.81,108000.0,22.7002,22.7203,22.6868,22.6935,108000.0
2012-09-12 11:25:00,33.81,33.82,33.75,33.76,37000.0,22.6935,22.7002,22.6532,22.6599,37000.0
2012-09-12 11:30:00,33.75,33.79,33.75,33.76,131200.0,22.6532,22.68,22.6532,22.6599,131200.0
2012-09-12 11:35:00,33.76,33.76,33.74,33.75,32400.0,22.6599,22.6599,22.6465,22.6532,32400.0
2012-09-12 11:40:00,33.75,33.75,33.74,33.75,15700.0,22.6532,22.6532,22.6465,22.6532,15700.0
2012-09-12 11:45:00,33.75,33.75,33.73,33.75,57000.0,22.6532,22.6532,22.6398,22.6532,57000.0
2012-09-12 11:50:00,33.74,33.75,33.71,33.71,36000.0,22.6465,22.6532,22.6264,22.6264,36000.0
2012-09-12 11:55:00,33.71,33.72,33.68,33.72,57800.0,22.6264,22.6331,22.6062,22.6331,57800.0
2012-09-12 12:00:00,33.72,33.73,33.72,33.73,8200.0,22.6331,22.6398,22.6331,22.6398,8200.0
2012-09-12 12:05:00,33.73,33.73,33.7,33.72,31200.0,22.6398,22.6398,22.6196,22.6331,31200.0
2012-09-12 12:10:00,33.72,33.74,33.72,33.73,12600.0,22.6331,22.6465,22.6331,22.6398,12600.0
2012-09-12 12:15:00,33.73,33.75,33.73,33.74,34400.0,22.6398,22.6532,22.6398,22.6465,34400.0
2012-09-12 12:20:00,33.74,33.75,33.74,33.74,15000.0,22.6465,22.6532,22.6465,22.6465,15000.0
2012-09-12 12:25:00,33.74,33.78,33.74,33.77,19200.0,22.6465,22.6733,22.6465,22.6666,19200.0
2012-09-12 12:30:00,33.78,33.78,33.75,33.77,30900.0,22.6733,22.6733,22.6532,22.6666,30900.0
2012-09-12 12:35:00,33.77,33.8,33.77,33.79,17600.0,22.6666,22.6868,22.6666,22.68,17600.0
2012-09-12 12:40:00,33.78,33.79,33.77,33.77,6700.0,22.6733,22.68,22.6666,22.6666,6700.0
2012-09-12 12:45:00,33.77,33.8,33.76,33.8,22900.0,22.6666,22.6868,22.6599,22.6868,22900.0
2012-09-12 12:50:00,33.79,33.81,33.78,33.81,22200.0,22.68,22.6935,22.6733,22.6935,22200.0
2012-09-12 12:55:00,33.8,33.83,33.8,33.82,26000.0,22.6868,22.7069,22.6868,22.7002,26000.0
2012-09-12 13:00:00,33.82,33.84,33.81,33.82,18900.0,22.7002,22.7136,22.6935,22.7002,18900.0
2012-09-12 13:05:00,33.82,33.83,33.82,33.82,16400.0,22.7002,22.7069,22.7002,22.7002,16400.0
2012-09-12 13:10:00,33.82,33.82,33.78,33.79,23500.0,22.7002,22.7002,22.6733,22.68,23500.0
2012-09-12 13:15:00,33.79,33.8,33.77,33.77,18500.0,22.68,22.6868,22.6666,22.6666,18500.0
2012-09-12 13:20:00,33.77,33.77,33.74,33.76,37900.0,22.6666,22.6666,22.6465,22.6599,37900.0
2012-09-12 13:25:00,33.75,33.76,33.72,33.72,25800.0,22.6532,22.6599,22.6331,22.6331,25800.0
2012-09-12 13:30:00,33.72,33.73,33.71,33.73,27000.0,22.6331,22.6398,22.6264,22.6398,27000.0
2012-09-12 13:35:00,33.72,33.73,33.7,33.71,39800.0,22.6331,22.6398,22.6196,22.6264,39800.0
2012-09-12 13:40:00,33.72,33.72,33.69,33.7,46100.0,22.6331,22.6331,22.6129,22.6196,46100.0
2012-09-12 13:45:00,33.7,33.7,33.69,33.7,21300.0,22.6196,22.6196,22.6129,22.6196,21300.0
2012-09-12 13:50:00,33.7,33.7,33.64,33.65,47500.0,22.6196,22.6196,22.5794,22.5861,47500.0
2012-09-12 13:55:00,33.65,33.66,33.64,33.65,52600.0,22.5861,22.5928,22.5794,22.5861,52600.0
2012-09-12 14:00:00,33.66,33.68,33.64,33.67,33900.0,22.5928,22.6062,22.5794,22.5995,33900.0
2012-09-12 14:05:00,33.67,33.69,33.66,33.69,17600.0,22.5995,22.6129,22.5928,22.6129,17600.0
2012-09-12 14:10:00,33.68,33.69,33.68,33.69,17600.0,22.6062,22.6129,22.6062,22.6129,17600.0
2012-09-12 14:15:00,33.68,33.7,33.65,33.66,49800.0,22.6062,22.6196,22.5861,22.5928,49800.0
2012-09-12 14:20:00,33.66,33.7,33.66,33.7,20200.0,22.5928,22.6196,22.5928,22.6196,20200.0
2012-09-12 14:25:00,33.69,33.72,33.69,33.7,26300.0,22.6129,22.6331,22.6129,22.6196,26300.0
2012-09-12 14:30:00,33.7,33.71,33.69,33.71,37100.0,22.6196,22.6264,22.6129,22.6264,37100.0
2012-09-12 14:35:00,33.7,33.71,33.67,33.68,37200.0,22.6196,22.6264,22.5995,22.6062,37200.0
2012-09-12 14:40:00,33.68,33.69,33.66,33.67,21000.0,22.6062,22.6129,22.5928,22.5995,21000.0
2012-09-12 14:45:00,33.67,33.68,33.66,33.66,40200.0,22.5995,22.6062,22.5928,22.5928,40200.0
2012-09-12 14:50:00,33.66,33.68,33.66,33.68,21000.0,22.5928,22.6062,22.5928,22.6062,21000.0
2012-09-12 14:55:00,33.67,33.68,33.66,33.66,26500.0,22.5995,22.6062,22.5928,22.5928,26500.0
2012-09-12 15:00:00,33.66,33.67,33.63,33.63,38500.0,22.5928,22.5995,22.5727,22.5727,38500.0
2012-09-12 15:05:00,33.63,33.67,33.63,33.65,38600.0,22.5727,22.5995,22.5727,22.5861,38600.0
2012-09-12 15:10:00,33.65,33.66,33.61,33.62,45400.0,22.5861,22.5928,22.5592,22.5659,45400.0
2012-09-12 15:15:00,33.62,33.63,33.61,33.61,38200.0,22.5659,22.5727,22.5592,22.5592,38200.0
2012-09-12 15:20:00,33.62,33.62,33.6,33.6,24600.0,22.5659,22.5659,22.5525,22.5525,24600.0
2012-09-12 15:25:00,33.61,33.63,33.6,33.63,50900.0,22.5592,22.5727,22.5525,22.5727,50900.0
2012-09-12 15:30:00,33.62,33.64,33.62,33.64,75100.0,22.5659,22.5794,22.5659,22.5794,75100.0
2012-09-12 15:35:00,33.63,33.64,33.63,33.64,50800.0,22.5727,22.5794,22.5727,22.5794,50800.0
2012-09-12 15:40:00,33.63,33.65,33.63,33.65,39800.0,22.5727,22.5861,22.5727,22.5861,39800.0
2012-09-12 15:45:00,33.64,33.66,33.63,33.66,123100.0,22.5794,22.5928,22.5727,22.5928,123100.0
2012-09-12 15:50:00,33.66,33.72,33.66,33.69,128900.0,22.5928,22.6331,22.5928,22.6129,128900.0
2012-09-12 15:55:00,33.69,33.72,33.68,33.72,292400.0,22.6129,22.6331,22.6062,22.6331,292400.0
2012-09-13 09:30:00,33.46,33.86,33.46,33.82,56300.0,22.4586,22.727,22.4586,22.7002,56300.0
2012-09-13 09:35:00,33.82,33.86,33.79,33.83,30800.0,22.7002,22.727,22.68,22.7069,30800.0
2012-09-13 09:40:00,33.83,33.85,33.77,33.81,25500.0,22.7069,22.7203,22.6666,22.6935,25500.0
2012-09-13 09:45:00,33.81,33.87,33.8,33.87,19000.0,22.6935,22.7337,22.6868,22.7337,19000.0
2012-09-13 09:50:00,33.88,33.88,33.8,33.85,23500.0,22.7405,22.7405,22.6868,22.7203,23500.0
2012-09-13 09:55:00,33.85,33.89,33.83,33.89,24700.0,22.7203,22.7472,22.7069,22.7472,24700.0
2012-09-13 10:00:00,33.89,33.98,33.89,33.96,29200.0,22.7472,22.8076,22.7472,22.7942,29200.0
2012-09-13 10:05:00,33.95,33.97,33.94,33.97,8400.0,22.7874,22.8009,22.7807,22.8009,8400.0
2012-09-13 10:10:00,33.97,33.99,33.95,33.96,11400.0,22.8009,22.8143,22.7874,22.7942,11400.0
2012-09-13 10:15:00,33.96,33.96,33.9,33.9,12000.0,22.7942,22.7942,22.7539,22.7539,12000.0
2012-09-13 10:20:00,33.91,33.93,33.9,33.9,15400.0,22.7606,22.774,22.7539,22.7539,15400.0
2012-09-13 10:25:00,33.9,33.91,33.89,33.9,12300.0,22.7539,22.7606,22.7472,22.7539,12300.0
2012-09-13 10:30:00,33.9,33.95,33.9,33.95,9100.0,22.7539,22.7874,22.7539,22.7874,9100.0
2012-09-13 10:35:00,33.95,33.97,33.94,33.96,8400.0,22.7874,22.8009,22.7807,22.7942,8400.0
2012-09-13 10:40:00,33.96,33.97,33.92,33.92,14200.0,22.7942,22.8009,22.7673,22.7673,14200.0
2012-09-13 10:45:00,33.92,33.92,33.91,33.92,10400.0,22.7673,22.7673,22.7606,22.7673,10400.0
2012-09-13 10:50:00,33.92,33.93,33.91,33.92,15600.0,22.7673,22.774,22.7606,22.7673,15600.0
2012-09-13 10:55:00,33.93,33.93,33.9,33.92,23100.0,22.774,22.774,22.7539,22.7673,23100.0
2012-09-13 11:00:00,33.92,33.92,33.89,33.9,40500.0,22.7673,22.7673,22.7472,22.7539,40500.0
2012-09-13 11:05:00,33.9,33.9,33.87,33.87,11100.0,22.7539,22.7539,22.7337,22.7337,11100.0
2012-09-13 11:10:00,33.87,33.9,33.87,33.9,15900.0,22.7337,22.7539,22.7337,22.7539,15900.0
2012-09-13 11:15:00,33.9,33.9,33.89,33.9,8200.0,22.7539,22.7539,22.7472,22.7539,8200.0
2012-09-13 11:20:00,33.89,33.9,33.89,33.9,3900.0,22.7472,22.7539,22.7472,22.7539,3900.0
2012-09-13 11:25:00,33.9,33.91,33.89,33.9,23600.0,22.7539,22.7606,22.7472,22.7539,23600.0
2012-09-13 11:30:00,33.9,33.91,33.89,33.9,11300.0,22.7539,22.7606,22.7472,22.7539,11300.0
2012-09-13 11:35:00,33.89,33.9,33.87,33.88,14200.0,22.7472,22.7539,22.7337,22.7405,14200.0
2012-09-13 11:40:00,33.88,33.88,33.87,33.87,1700.0,22.7405,22.7405,22.7337,22.7337,1700.0
2012-09-13 11:45:00,33.87,33.88,33.85,33.86,20000.0,22.7337,22.7405,22.7203,22.727,20000.0
2012-09-13 11:50:00,33.86,33.86,33.84,33.84,10600.0,22.727,22.727,22.7136,22.7136,10600.0
2012-09-13 11:55:00,33.84,33.84,33.82,33.83,34200.0,22.7136,22.7136,22.7002,22.7069,34200.0
2012-09-13 12:00:00,33.83,33.83,33.75,33.78,101100.0,22.7069,22.7069,22.6532,22.6733,101100.0
2012-09-13 12:05:00,33.78,33.85,33.78,33.85,20700.0,22.6733,22.7203,22.6733,22.7203,20700.0
2012-09-13 12:10:00,33.84,33.89,33.84,33.87,20400.0,22.7136,22.7472,22.7136,22.7337,20400.0
2012-09-13 12:15:00,33.87,33.88,33.86,33.87,7900.0,22.7337,22.7405,22.727,22.7337,7900.0
2012-09-13 12:20:00,33.87,33.91,33.86,33.89,7500.0,22.7337,22.7606,22.727,22.7472,7500.0
2012-09-13 12:25:00,33.89,33.89,33.84,33.86,8400.0,22.7472,22.7472,22.7136,22.727,8400.0
2012-09-13 12:30:00,33.85,34.06,33.82,33.97,59700.0,22.7203,22.8613,22.7002,22.8009,59700.0
2012-09-13 12:35:00,33.98,34.03,33.9,34.01,51100.0,22.8076,22.8411,22.7539,22.8277,51100.0
2012-09-13 12:40:00,33.99,34.14,33.99,34.06,37800.0,22.8143,22.915,22.8143,22.8613,37800.0
2012-09-13 12:45:00,34.07,34.08,33.98,34.01,17800.0,22.868,22.8747,22.8076,22.8277,17800.0
2012-09-13 12:50:00,34.0,34.03,33.99,34.0,17000.0,22.821,22.8411,22.8143,22.821,17000.0
2012-09-13 12:55:00,33.99,34.09,33.99,34.06,23000.0,22.8143,22.8814,22.8143,22.8613,23000.0
2012-09-13 13:00:00,34.07,34.12,34.07,34.08,22000.0,22.868,22.9015,22.868,22.8747,22000.0
2012-09-13 13:05:00,34.08,34.08,34.03,34.03,10500.0,22.8747,22.8747,22.8411,22.8411,10500.0
2012-09-13 13:10:00,34.02,34.06,34.0,34.01,15700.0,22.8344,22.8613,22.821,22.8277,15700.0
2012-09-13 13:15:00,34.01,34.04,34.0,34.03,11000.0,22.8277,22.8479,22.821,22.8411,11000.0
2012-09-13 13:20:00,34.04,34.1,34.03,34.08,14100.0,22.8479,22.8881,22.8411,22.8747,14100.0
2012-09-13 13:25:00,34.08,34.13,34.08,34.13,11600.0,22.8747,22.9083,22.8747,22.9083,11600.0
2012-09-13 13:30:00,34.13,34.2,34.13,34.18,22400.0,22.9083,22.9552,22.9083,22.9418,22400.0
2012-09-13 13:35:00,34.18,34.18,34.15,34.17,28800.0,22.9418,22.9418,22.9217,22.9351,28800.0
2012-09-13 13:40:00,34.16,34.16,34.1,34.1,22100.0,22.9284,22.9284,22.8881,22.8881,22100.0
2012-09-13 13:45:00,34.11,34.16,34.08,34.15,18800.0,22.8948,22.9284,22.8747,22.9217,18800.0
2012-09-13 13:50:00,34.14,34.16,34.13,34.15,13200.0,22.915,22.9284,22.9083,22.9217,13200.0
2012-09-13 13:55:00,34.16,34.16,34.14,34.14,17100.0,22.9284,22.9284,22.915,22.915,17100.0
2012-09-13 14:00:00,34.13,34.19,34.12,34.18,38600.0,22.9083,22.9485,22.9015,22.9418,38600.0
2012-09-13 14:05:00,34.17,34.18,34.14,34.15,40600.0,22.9351,22.9418,22.915,22.9217,40600.0
2012-09-13 14:10:00,34.15,34.19,34.14,34.18,38300.0,22.9217,22.9485,22.915,22.9418,38300.0
2012-09-13 14:15:00,34.18,34.2,34.15,34.18,18200.0,22.9418,22.9552,22.9217,22.9418,18200.0
2012-09-13 14:20:00,34.19,34.24,34.19,34.24,13800.0,22.9485,22.9821,22.9485,22.9821,13800.0
2012-09-13 14:25:00,34.24,34.3,34.24,34.25,33500.0,22.9821,23.0224,22.9821,22.9888,33500.0
2012-09-13 14:30:00,34.24,34.24,34.19,34.2,21600.0,22.9821,22.9821,22.9485,22.9552,21600.0
2012-09-13 14:35:00,34.2,34.25,34.2,34.2,25200.0,22.9552,22.9888,22.9552,22.9552,25200.0
2012-09-13 14:40:00,34.2,34.22,34.2,34.2,16900.0,22.9552,22.9687,22.9552,22.9552,16900.0
2012-09-13 14:45:00,34.2,34.23,34.19,34.22,19100.0,22.9552,22.9754,22.9485,22.9687,19100.0
2012-09-13 14:50:00,34.22,34.23,34.2,34.21,11900.0,22.9687,22.9754,22.9552,22.962,11900.0
2012-09-13 14:55:00,34.21,34.21,34.17,34.19,11100.0,22.962,22.962,22.9351,22.9485,11100.0
2012-09-13 15:00:00,34.19,34.2,34.18,34.18,10500.0,22.9485,22.9552,22.9418,22.9418,10500.0
2012-09-13 15:05:00,34.18,34.21,34.18,34.2,14600.0,22.9418,22.962,22.9418,22.9552,14600.0
2012-09-13 15:10:00,34.21,34.23,34.21,34.22,23300.0,22.962,22.9754,22.962,22.9687,23300.0
2012-09-13 15:15:00,34.21,34.22,34.17,34.18,22300.0,22.962,22.9687,22.9351,22.9418,22300.0
2012-09-13 15:20:00,34.18,34.19,34.17,34.19,26100.0,22.9418,22.9485,22.9351,22.9485,26100.0
2012-09-13 15:25:00,34.19,34.2,34.17,34.17,18300.0,22.9485,22.9552,22.9351,22.9351,18300.0
2012-09-13 15:30:00,34.17,34.18,34.09,34.09,149600.0,22.9351,22.9418,22.8814,22.8814,149600.0
2012-09-13 15:35:00,34.09,34.12,34.08,34.1,24500.0,22.8814,22.9015,22.8747,22.8881,24500.0
2012-09-13 15:40:00,34.1,34.14,34.1,34.11,38200.0,22.8881,22.915,22.8881,22.8948,38200.0
2012-09-13 15:45:00,34.11,34.11,34.07,34.09,74800.0,22.8948,22.8948,22.868,22.8814,74800.0
2012-09-13 15:50:00,34.09,34.12,34.09,34.1,59000.0,22.8814,22.9015,22.8814,22.8881,59000.0
2012-09-13 15:55:00,34.11,34.14,34.09,34.13,182600.0,22.8948,22.915,22.8814,22.9083,182600.0
2012-09-14 09:30:00,34.24,34.24,34.08,34.15,45600.0,22.9821,22.9821,22.8747,22.9217,45600.0
2012-09-14 09:35:00,34.16,34.22,34.03,34.08,33100.0,22.9284,22.9687,22.8411,22.8747,33100.0
2012-09-14 09:40:00,34.06,34.18,34.05,34.15,21000.0,22.8613,22.9418,22.8546,22.9217,21000.0
2012-09-14 09:45:00,34.17,34.18,34.09,34.09,51100.0,22.9351,22.9418,22.8814,22.8814,51100.0
2012-09-14 09:50:00,34.1,34.27,34.1,34.25,45800.0,22.8881,23.0022,22.8881,22.9888,45800.0
2012-09-14 09:55:00,34.25,34.26,34.19,34.21,22000.0,22.9888,22.9955,22.9485,22.962,22000.0
2012-09-14 10:00:00,34.22,34.29,34.22,34.29,27800.0,22.9687,23.0157,22.9687,23.0157,27800.0
2012-09-14 10:05:00,34.28,34.3,34.26,34.29,20800.0,23.0089,23.0224,22.9955,23.0157,20800.0
2012-09-14 10:10:00,34.29,34.34,34.28,34.34,29900.0,23.0157,23.0492,23.0089,23.0492,29900.0
2012-09-14 10:15:00,34.34,34.37,34.33,34.36,22500.0,23.0492,23.0693,23.0425,23.0626,22500.0
2012-09-14 10:20:00,34.35,34.38,34.3,34.31,16600.0,23.0559,23.0761,23.0224,23.0291,16600.0
2012-09-14 10:25:00,34.3,34.3,34.25,34.27,19600.0,23.0224,23.0224,22.9888,23.0022,19600.0
2012-09-14 10:30:00,34.27,34.3,34.26,34.27,18800.0,23.0022,23.0224,22.9955,23.0022,18800.0
2012-09-14 10:35:00,34.27,34.33,34.27,34.33,16800.0,23.0022,23.0425,23.0022,23.0425,16800.0
2012-09-14 10:40:00,34.33,34.34,34.25,34.26,25000.0,23.0425,23.0492,22.9888,22.9955,25000.0
2012-09-14 10:45:00,34.26,34.27,34.22,34.27,28900.0,22.9955,23.0022,22.9687,23.0022,28900.0
2012-09-14 10:50:00,34.28,34.28,34.23,34.28,39000.0,23.0089,23.0089,22.9754,23.0089,39000.0
2012-09-14 10:55:00,34.28,34.32,34.27,34.31,11400.0,23.0089,23.0358,23.0022,23.0291,11400.0
2012-09-14 11:00:00,34.32,34.34,34.32,34.33,17700.0,23.0358,23.0492,23.0358,23.0425,17700.0
2012-09-14 11:05:00,34.33,34.33,34.29,34.33,17200.0,23.0425,23.0425,23.0157,23.0425,17200.0
2012-09-14 11:10:00,34.33,34.36,34.3,34.31,15900.0,23.0425,23.0626,23.0224,23.0291,15900.0
2012-09-14 11:15:00,34.31,34.32,34.28,34.3,23000.0,23.0291,23.0358,23.0089,23.0224,23000.0
2012-09-14 11:20:00,34.3,34.37,34.3,34.37,18300.0,23.0224,23.0693,23.0224,23.0693,18300.0
2012-09-14 11:25:00,34.37,34.4,34.36,34.39,22100.0,23.0693,23.0895,23.0626,23.0828,22100.0
2012-09-14 11:30:00,34.39,34.4,34.35,34.39,29300.0,23.0828,23.0895,23.0559,23.0828,29300.0
2012-09-14 11:35:00,34.39,34.4,34.36,34.36,11700.0,23.0828,23.0895,23.0626,23.0626,11700.0
2012-09-14 11:40:00,34.36,34.42,34.36,34.42,8900.0,23.0626,23.1029,23.0626,23.1029,8900.0
2012-09-14 11:45:00,34.41,34.42,34.39,34.39,21800.0,23.0962,23.1029,23.0828,23.0828,21800.0
2012-09-14 11:50:00,34.38,34.39,34.35,34.35,31500.0,23.0761,23.0828,23.0559,23.0559,31500.0
2012-09-14 11:55:00,34.35,34.41,34.35,34.39,29600.0,23.0559,23.0962,23.0559,23.0828,29600.0
2012-09-14 12:00:00,34.39,34.42,34.39,34.39,15300.0,23.0828,23.1029,23.0828,23.0828,15300.0
2012-09-14 12:05:00,34.41,34.42,34.4,34.42,6500.0,23.0962,23.1029,23.0895,23.1029,6500.0
2012-09-14 12:10:00,34.42,34.42,34.4,34.4,161000.0,23.1029,23.1029,23.0895,23.0895,161000.0
2012-09-14 12:15:00,34.41,34.43,34.4,34.42,20600.0,23.0962,23.1096,23.0895,23.1029,20600.0
2012-09-14 12:20:00,34.43,34.44,34.42,34.44,8900.0,23.1096,23.1163,23.1029,23.1163,8900.0
2012-09-14 12:25:00,34.44,34.45,34.43,34.43,12600.0,23.1163,23.123,23.1096,23.1096,12600.0
2012-09-14 12:30:00,34.44,34.44,34.42,34.42,4500.0,23.1163,23.1163,23.1029,23.1029,4500.0
2012-09-14 12:35:00,34.42,34.43,34.4,34.4,9800.0,23.1029,23.1096,23.0895,23.0895,9800.0
2012-09-14 12:40:00,34.4,34.41,34.4,34.41,5700.0,23.0895,23.0962,23.0895,23.0962,5700.0
2012-09-14 12:45:00,34.41,34.43,34.41,34.43,3900.0,23.0962,23.1096,23.0962,23.1096,3900.0
2012-09-14 12:50:00,34.43,34.44,34.42,34.43,6900.0,23.1096,23.1163,23.1029,23.1096,6900.0
2012-09-14 12:55:00,34.43,34.44,34.39,34.41,19200.0,23.1096,23.1163,23.0828,23.0962,19200.0
2012-09-14 13:00:00,34.41,34.41,34.4,34.41,3400.0,23.0962,23.0962,23.0895,23.0962,3400.0
2012-09-14 13:05:00,34.4,34.45,34.4,34.44,15500.0,23.0895,23.123,23.0895,23.1163,15500.0
2012-09-14 13:10:00,34.43,34.44,34.41,34.41,5300.0,23.1096,23.1163,23.0962,23.0962,5300.0
2012-09-14 13:15:00,34.41,34.42,34.4,34.41,19400.0,23.0962,23.1029,23.0895,23.0962,19400.0
2012-09-14 13:20:00,34.41,34.41,34.37,34.37,13200.0,23.0962,23.0962,23.0693,23.0693,13200.0
2012-09-14 13:25:00,34.38,34.39,34.37,34.37,18000.0,23.0761,23.0828,23.0693,23.0693,18000.0
2012-09-14 13:30:00,34.38,34.41,34.38,34.39,10200.0,23.0761,23.0962,23.0761,23.0828,10200.0
2012-09-14 13:35:00,34.4,34.4,34.38,34.39,14400.0,23.0895,23.0895,23.0761,23.0828,14400.0
2012-09-14 13:40:00,34.4,34.41,34.39,34.41,8300.0,23.0895,23.0962,23.0828,23.0962,8300.0
2012-09-14 13:45:00,34.41,34.42,34.4,34.42,11400.0,23.0962,23.1029,23.0895,23.1029,11400.0
2012-09-14 13:50:00,34.41,34.43,34.41,34.42,10300.0,23.0962,23.1096,23.0962,23.1029,10300.0
2012-09-14 13:55:00,34.43,34.48,34.43,34.47,13300.0,23.1096,23.1432,23.1096,23.1365,13300.0
2012-09-14 14:00:00,34.47,34.48,34.44,34.45,18100.0,23.1365,23.1432,23.1163,23.123,18100.0
2012-09-14 14:05:00,34.44,34.45,34.42,34.42,4200.0,23.1163,23.123,23.1029,23.1029,4200.0
2012-09-14 14:10:00,34.42,34.44,34.41,34.43,11600.0,23.1029,23.1163,23.0962,23.1096,11600.0
2012-09-14 14:15:00,34.42,34.43,34.41,34.41,7500.0,23.1029,23.1096,23.0962,23.0962,7500.0
2012-09-14 14:20:00,34.41,34.44,34.41,34.43,10700.0,23.0962,23.1163,23.0962,23.1096,10700.0
2012-09-14 14:25:00,34.44,34.45,34.43,34.44,9500.0,23.1163,23.123,23.1096,23.1163,9500.0
2012-09-14 14:30:00,34.44,34.46,34.42,34.45,9200.0,23.1163,23.1298,23.1029,23.123,9200.0
2012-09-14 14:35:00,34.44,34.46,34.42,34.42,11000.0,23.1163,23.1298,23.1029,23.1029,11000.0
2012-09-14 14:40:00,34.43,34.43,34.41,34.43,5500.0,23.1096,23.1096,23.0962,23.1096,5500.0
2012-09-14 14:45:00,34.42,34.44,34.41,34.43,18500.0,23.1029,23.1163,23.0962,23.1096,18500.0
2012-09-14 14:50:00,34.43,34.44,34.4,34.4,17400.0,23.1096,23.1163,23.0895,23.0895,17400.0
2012-09-14 14:55:00,34.4,34.47,34.39,34.44,41200.0,23.0895,23.1365,23.0828,23.1163,41200.0
2012-09-14 15:00:00,34.45,34.45,34.42,34.42,6400.0,23.123,23.123,23.1029,23.1029,6400.0
2012-09-14 15:05:00,34.41,34.42,34.39,34.4,10500.0,23.0962,23.1029,23.0828,23.0895,10500.0
2012-09-14 15:10:00,34.4,34.41,34.39,34.41,19500.0,23.0895,23.0962,23.0828,23.0962,19500.0
2012-09-14 15:15:00,34.41,34.42,34.37,34.39,16300.0,23.0962,23.1029,23.0693,23.0828,16300.0
2012-09-14 15:20:00,34.39,34.39,34.36,34.37,43300.0,23.0828,23.0828,23.0626,23.0693,43300.0
2012-09-14 15:25:00,34.38,34.41,34.37,34.39,28800.0,23.0761,23.0962,23.0693,23.0828,28800.0
2012-09-14 15:30:00,34.39,34.4,34.35,34.36,37500.0,23.0828,23.0895,23.0559,23.0626,37500.0
2012-09-14 15:35:00,34.36,34.43,34.36,34.39,34300.0,23.0626,23.1096,23.0626,23.0828,34300.0
2012-09-14 15:40:00,34.39,34.42,34.39,34.41,34300.0,23.0828,23.1029,23.0828,23.0962,34300.0
2012-09-14 15:45:00,34.41,34.41,34.37,34.4,80000.0,23.0962,23.0962,23.0693,23.0895,80000.0
2012-09-14 15:50:00,34.4,34.44,34.4,34.41,98500.0,23.0895,23.1163,23.0895,23.0962,98500.0
2012-09-14 15:55:00,34.41,34.46,34.41,34.46,103400.0,23.0962,23.1298,23.0962,23.1298,103400.0
2012-09-17 09:30:00,34.32,34.45,34.24,34.45,42800.0,23.0358,23.123,22.9821,23.123,42800.0
2012-09-17 09:35:00,34.45,34.48,34.4,34.46,13600.0,23.123,23.1432,23.0895,23.1298,13600.0
2012-09-17 09:40:00,34.45,34.45,34.36,34.38,10400.0,23.123,23.123,23.0626,23.0761,10400.0
2012-09-17 09:45:00,34.34,34.38,34.31,34.34,15900.0,23.0492,23.0761,23.0291,23.0492,15900.0
2012-09-17 09:50:00,34.33,34.36,34.32,34.34,15100.0,23.0425,23.0626,23.0358,23.0492,15100.0
2012-09-17 09:55:00,34.35,34.35,34.29,34.29,14100.0,23.0559,23.0559,23.0157,23.0157,14100.0
2012-09-17 10:00:00,34.3,34.33,34.29,34.32,7400.0,23.0224,23.0425,23.0157,23.0358,7400.0
2012-09-17 10:05:00,34.33,34.35,34.31,34.34,9000.0,23.0425,23.0559,23.0291,23.0492,9000.0
2012-09-17 10:10:00,34.33,34.35,34.32,34.33,6700.0,23.0425,23.0559,23.0358,23.0425,6700.0
2012-09-17 10:15:00,34.33,34.34,34.32,34.33,6800.0,23.0425,23.0492,23.0358,23.0425,6800.0
2012-09-17 10:20:00,34.34,34.36,34.34,34.35,27300.0,23.0492,23.0626,23.0492,23.0559,27300.0
2012-09-17 10:25:00,34.35,34.36,34.34,34.35,18700.0,23.0559,23.0626,23.0492,23.0559,18700.0
2012-09-17 10:30:00,34.35,34.36,34.34,34.34,6100.0,23.0559,23.0626,23.0492,23.0492,6100.0
2012-09-17 10:35:00,34.34,34.35,34.32,34.33,18600.0,23.0492,23.0559,23.0358,23.0425,18600.0
2012-09-17 10:40:00,34.33,34.36,34.32,34.35,19200.0,23.0425,23.0626,23.0358,23.0559,19200.0
2012-09-17 10:45:00,34.34,34.34,34.33,34.34,9300.0,23.0492,23.0492,23.0425,23.0492,9300.0
2012-09-17 10:50:00,34.33,34.34,34.3,34.3,12300.0,23.0425,23.0492,23.0224,23.0224,12300.0
2012-09-17 10:55:00,34.3,34.3,34.29,34.29,4000.0,23.0224,23.0224,23.0157,23.0157,4000.0
2012-09-17 11:00:00,34.29,34.34,34.28,34.33,20700.0,23.0157,23.0492,23.0089,23.0425,20700.0
2012-09-17 11:05:00,34.33,34.34,34.31,34.32,24300.0,23.0425,23.0492,23.0291,23.0358,24300.0
2012-09-17 11:10:00,34.33,34.36,34.31,34.32,54100.0,23.0425,23.0626,23.0291,23.0358,54100.0
2012-09-17 11:15:00,34.32,34.32,34.29,34.31,24800.0,23.0358,23.0358,23.0157,23.0291,24800.0
2012-09-17 11:20:00,34.31,34.31,34.28,34.28,5200.0,23.0291,23.0291,23.0089,23.0089,5200.0
2012-09-17 11:25:00,34.28,34.29,34.27,34.28,5200.0,23.0089,23.0157,23.0022,23.0089,5200.0
2012-09-17 11:30:00,34.27,34.32,34.27,34.31,14500.0,23.0022,23.0358,23.0022,23.0291,14500.0
2012-09-17 11:35:00,34.3,34.31,34.29,34.29,3300.0,23.0224,23.0291,23.0157,23.0157,3300.0
2012-09-17 11:40:00,34.3,34.33,34.29,34.33,9400.0,23.0224,23.0425,23.0157,23.0425,9400.0
2012-09-17 11:45:00,34.34,34.35,34.34,34.35,2800.0,23.0492,23.0559,23.0492,23.0559,2800.0
2012-09-17 11:50:00,34.35,34.36,34.34,34.34,47400.0,23.0559,23.0626,23.0492,23.0492,47400.0
2012-09-17 11:55:00,34.34,34.34,34.31,34.33,9200.0,23.0492,23.0492,23.0291,23.0425,9200.0
2012-09-17 12:00:00,34.33,34.34,34.31,34.34,7000.0,23.0425,23.0492,23.0291,23.0492,7000.0
2012-09-17 12:05:00,34.34,34.35,34.33,34.35,7700.0,23.0492,23.0559,23.0425,23.0559,7700.0
2012-09-17 12:10:00,34.35,34.35,34.33,34.33,7100.0,23.0559,23.0559,23.0425,23.0425,7100.0
2012-09-17 12:15:00,34.32,34.32,34.31,34.31,3000.0,23.0358,23.0358,23.0291,23.0291,3000.0
2012-09-17 12:20:00,34.31,34.32,34.31,34.31,4900.0,23.0291,23.0358,23.0291,23.0291,4900.0
2012-09-17 12:25:00,34.31,34.32,34.26,34.26,20700.0,23.0291,23.0358,22.9955,22.9955,20700.0
2012-09-17 12:30:00,34.27,34.27,34.21,34.21,66200.0,23.0022,23.0022,22.962,22.962,66200.0
2012-09-17 12:35:00,34.21,34.22,34.18,34.2,87200.0,22.962,22.9687,22.9418,22.9552,87200.0
2012-09-17 12:40:00,34.2,34.21,34.18,34.19,23500.0,22.9552,22.962,22.9418,22.9485,23500.0
2012-09-17 12:45:00,34.2,34.2,34.19,34.2,6600.0,22.9552,22.9552,22.9485,22.9552,6600.0
2012-09-17 12:50:00,34.19,34.19,34.14,34.16,40200.0,22.9485,22.9485,22.915,22.9284,40200.0
2012-09-17 12:55:00,34.15,34.16,34.15,34.16,5500.0,22.9217,22.9284,22.9217,22.9284,5500.0
2012-09-17 13:00:00,34.16,34.2,34.16,34.2,13000.0,22.9284,22.9552,22.9284,22.9552,13000.0
2012-09-17 13:05:00,34.2,34.21,34.2,34.21,7200.0,22.9552,22.962,22.9552,22.962,7200.0
2012-09-17 13:10:00,34.21,34.23,34.2,34.22,8800.0,22.962,22.9754,22.9552,22.9687,8800.0
2012-09-17 13:15:00,34.21,34.23,34.21,34.23,5500.0,22.962,22.9754,22.962,22.9754,5500.0
2012-09-17 13:20:00,34.23,34.23,34.22,34.23,3600.0,22.9754,22.9754,22.9687,22.9754,3600.0
2012-09-17 13:25:00,34.23,34.25,34.22,34.25,33500.0,22.9754,22.9888,22.9687,22.9888,33500.0
2012-09-17 13:30:00,34.25,34.26,34.24,34.26,5800.0,22.9888,22.9955,22.9821,22.9955,5800.0
2012-09-17 13:35:00,34.26,34.26,34.24,34.25,10900.0,22.9955,22.9955,22.9821,22.9888,10900.0
2012-09-17 13:40:00,34.25,34.26,34.24,34.24,4800.0,22.9888,22.9955,22.9821,22.9821,4800.0
2012-09-17 13:45:00,34.25,34.25,34.19,34.2,42600.0,22.9888,22.9888,22.9485,22.9552,42600.0
2012-09-17 13:50:00,34.2,34.21,34.19,34.19,43600.0,22.9552,22.962,22.9485,22.9485,43600.0
2012-09-17 13:55:00,34.2,34.23,34.19,34.2,27300.0,22.9552,22.9754,22.9485,22.9552,27300.0
2012-09-17 14:00:00,34.2,34.2,34.19,34.2,23300.0,22.9552,22.9552,22.9485,22.9552,23300.0
2012-09-17 14:05:00,34.2,34.2,34.15,34.19,30500.0,22.9552,22.9552,22.9217,22.9485,30500.0
2012-09-17 14:10:00,34.19,34.2,34.19,34.19,6300.0,22.9485,22.9552,22.9485,22.9485,6300.0
2012-09-17 14:15:00,34.2,34.2,34.19,34.2,43700.0,22.9552,22.9552,22.9485,22.9552,43700.0
2012-09-17 14:20:00,34.2,34.2,34.19,34.2,29000.0,22.9552,22.9552,22.9485,22.9552,29000.0
2012-09-17 14:25:00,34.2,34.2,34.19,34.19,7500.0,22.9552,22.9552,22.9485,22.9485,7500.0
2012-09-17 14:30:00,34.2,34.2,34.17,34.18,13300.0,22.9552,22.9552,22.9351,22.9418,13300.0
2012-09-17 14:35:00,34.18,34.2,34.18,34.19,12800.0,22.9418,22.9552,22.9418,22.9485,12800.0
2012-09-17 14:40:00,34.18,34.19,34.14,34.15,32100.0,22.9418,22.9485,22.915,22.9217,32100.0
2012-09-17 14:45:00,34.15,34.17,34.15,34.17,21200.0,22.9217,22.9351,22.9217,22.9351,21200.0
2012-09-17 14:50:00,34.16,34.17,34.14,34.15,39500.0,22.9284,22.9351,22.915,22.9217,39500.0
2012-09-17 14:55:00,34.15,34.15,34.12,34.14,39500.0,22.9217,22.9217,22.9015,22.915,39500.0
2012-09-17 15:00:00,34.14,34.15,34.13,34.14,10900.0,22.915,22.9217,22.9083,22.915,10900.0
2012-09-17 15:05:00,34.15,34.16,34.14,34.15,30200.0,22.9217,22.9284,22.915,22.9217,30200.0
2012-09-17 15:10:00,34.14,34.17,34.14,34.15,23500.0,22.915,22.9351,22.915,22.9217,23500.0
2012-09-17 15:15:00,34.15,34.16,34.14,34.15,15000.0,22.9217,22.9284,22.915,22.9217,15000.0
2012-09-17 15:20:00,34.15,34.16,34.14,34.15,27100.0,22.9217,22.9284,22.915,22.9217,27100.0
2012-09-17 15:25:00,34.14,34.15,34.12,34.14,21500.0,22.915,22.9217,22.9015,22.915,21500.0
2012-09-17 15:30:00,34.14,34.15,34.13,34.14,62400.0,22.915,22.9217,22.9083,22.915,62400.0
2012-09-17 15:35:00,34.15,34.16,34.14,34.15,45000.0,22.9217,22.9284,22.915,22.9217,45000.0
2012-09-17 15:40:00,34.15,34.15,34.14,34.14,33700.0,22.9217,22.9217,22.915,22.915,33700.0
2012-09-17 15:45:00,34.15,34.19,34.14,34.19,192500.0,22.9217,22.9485,22.915,22.9485,192500.0
2012-09-17 15:50:00,34.18,34.21,34.18,34.21,56900.0,22.9418,22.962,22.9418,22.962,56900.0
2012-09-17 15:55:00,34.21,34.24,34.2,34.24,205700.0,22.962,22.9821,22.9552,22.9821,205700.0
2012-09-18 09:30:00,34.32,34.33,34.2,34.22,30100.0,23.0358,23.0425,22.9552,22.9687,30100.0
2012-09-18 09:35:00,34.23,34.32,34.11,34.17,62100.0,22.9754,23.0358,22.8948,22.9351,62100.0
2012-09-18 09:40:00,34.17,34.24,34.17,34.22,10100.0,22.9351,22.9821,22.9351,22.9687,10100.0
2012-09-18 09:45:00,34.23,34.31,34.21,34.3,17400.0,22.9754,23.0291,22.962,23.0224,17400.0
2012-09-18 09:50:00,34.31,34.36,34.3,34.33,12100.0,23.0291,23.0626,23.0224,23.0425,12100.0
2012-09-18 09:55:00,34.31,34.33,34.26,34.3,14800.0,23.0291,23.0425,22.9955,23.0224,14800.0
2012-09-18 10:00:00,34.31,34.34,34.27,34.27,11000.0,23.0291,23.0492,23.0022,23.0022,11000.0
2012-09-18 10:05:00,34.28,34.28,34.25,34.25,10500.0,23.0089,23.0089,22.9888,22.9888,10500.0
2012-09-18 10:10:00,34.25,34.29,34.23,34.25,12300.0,22.9888,23.0157,22.9754,22.9888,12300.0
2012-09-18 10:15:00,34.24,34.26,34.2,34.26,12800.0,22.9821,22.9955,22.9552,22.9955,12800.0
2012-09-18 10:20:00,34.26,34.29,34.25,34.26,9900.0,22.9955,23.0157,22.9888,22.9955,9900.0
2012-09-18 10:25:00,34.26,34.27,34.23,34.23,16900.0,22.9955,23.0022,22.9754,22.9754,16900.0
2012-09-18 10:30:00,34.23,34.26,34.22,34.26,7200.0,22.9754,22.9955,22.9687,22.9955,7200.0
2012-09-18 10:35:00,34.25,34.27,34.25,34.25,9100.0,22.9888,23.0022,22.9888,22.9888,9100.0
2012-09-18 10:40:00,34.26,34.27,34.25,34.27,13900.0,22.9955,23.0022,22.9888,23.0022,13900.0
2012-09-18 10:45:00,34.26,34.27,34.23,34.25,8000.0,22.9955,23.0022,22.9754,22.9888,8000.0
2012-09-18 10:50:00,34.25,34.3,34.25,34.29,7100.0,22.9888,23.0224,22.9888,23.0157,7100.0
2012-09-18 10:55:00,34.3,34.34,34.29,34.34,14200.0,23.0224,23.0492,23.0157,23.0492,14200.0
2012-09-18 11:00:00,34.33,34.36,34.32,34.36,22600.0,23.0425,23.0626,23.0358,23.0626,22600.0
2012-09-18 11:05:00,34.36,34.38,34.35,34.37,22400.0,23.0626,23.0761,23.0559,23.0693,22400.0
2012-09-18 11:10:00,34.37,34.38,34.36,34.37,8300.0,23.0693,23.0761,23.0626,23.0693,8300.0
2012-09-18 11:15:00,34.36,34.4,34.36,34.39,16300.0,23.0626,23.0895,23.0626,23.0828,16300.0
2012-09-18 11:20:00,34.39,34.39,34.37,34.37,22200.0,23.0828,23.0828,23.0693,23.0693,22200.0
2012-09-18 11:25:00,34.38,34.38,34.37,34.37,2000.0,23.0761,23.0761,23.0693,23.0693,2000.0
2012-09-18 11:30:00,34.37,34.38,34.36,34.36,11100.0,23.0693,23.0761,23.0626,23.0626,11100.0
2012-09-18 11:35:00,34.36,34.38,34.36,34.38,10000.0,23.0626,23.0761,23.0626,23.0761,10000.0
2012-09-18 11:40:00,34.38,34.39,34.38,34.39,15500.0,23.0761,23.0828,23.0761,23.0828,15500.0
2012-09-18 11:45:00,34.39,34.39,34.38,34.39,5300.0,23.0828,23.0828,23.0761,23.0828,5300.0
2012-09-18 11:50:00,34.39,34.39,34.36,34.36,20900.0,23.0828,23.0828,23.0626,23.0626,20900.0
2012-09-18 11:55:00,34.37,34.37,34.34,34.36,13500.0,23.0693,23.0693,23.0492,23.0626,13500.0
2012-09-18 12:00:00,34.36,34.39,34.35,34.39,8200.0,23.0626,23.0828,23.0559,23.0828,8200.0
2012-09-18 12:05:00,34.39,34.39,34.38,34.38,2100.0,23.0828,23.0828,23.0761,23.0761,2100.0
2012-09-18 12:10:00,34.38,34.39,34.35,34.36,20600.0,23.0761,23.0828,23.0559,23.0626,20600.0
2012-09-18 12:15:00,34.35,34.39,34.34,34.37,18900.0,23.0559,23.0828,23.0492,23.0693,18900.0
2012-09-18 12:20:00,34.36,34.37,34.35,34.35,5100.0,23.0626,23.0693,23.0559,23.0559,5100.0
2012-09-18 12:25:00,34.35,34.35,34.32,34.32,17300.0,23.0559,23.0559,23.0358,23.0358,17300.0
2012-09-18 12:30:00,34.32,34.32,34.3,34.3,10300.0,23.0358,23.0358,23.0224,23.0224,10300.0
2012-09-18 12:35:00,34.31,34.31,34.29,34.3,11000.0,23.0291,23.0291,23.0157,23.0224,11000.0
2012-09-18 12:40:00,34.31,34.31,34.3,34.3,4200.0,23.0291,23.0291,23.0224,23.0224,4200.0
2012-09-18 12:45:00,34.32,34.33,34.31,34.32,10300.0,23.0358,23.0425,23.0291,23.0358,10300.0
2012-09-18 12:50:00,34.33,34.34,34.32,34.34,7600.0,23.0425,23.0492,23.0358,23.0492,7600.0
2012-09-18 12:55:00,34.33,34.34,34.32,34.33,10700.0,23.0425,23.0492,23.0358,23.0425,10700.0
2012-09-18 13:00:00,34.32,34.33,34.32,34.33,2600.0,23.0358,23.0425,23.0358,23.0425,2600.0
2012-09-18 13:05:00,34.32,34.34,34.29,34.32,20000.0,23.0358,23.0492,23.0157,23.0358,20000.0
2012-09-18 13:10:00,34.33,34.35,34.32,34.33,16500.0,23.0425,23.0559,23.0358,23.0425,16500.0
2012-09-18 13:15:00,34.33,34.35,34.32,34.32,25400.0,23.0425,23.0559,23.0358,23.0358,25400.0
2012-09-18 13:20:00,34.33,34.34,34.28,34.33,112600.0,23.0425,23.0492,23.0089,23.0425,112600.0
2012-09-18 13:25:00,34.32,34.34,34.29,34.33,61600.0,23.0358,23.0492,23.0157,23.0425,61600.0
2012-09-18 13:30:00,34.32,34.32,34.28,34.28,28000.0,23.0358,23.0358,23.0089,23.0089,28000.0
2012-09-18 13:35:00,34.29,34.33,34.28,34.33,75100.0,23.0157,23.0425,23.0089,23.0425,75100.0
2012-09-18 13:40:00,34.33,34.35,34.33,34.35,6500.0,23.0425,23.0559,23.0425,23.0559,6500.0
2012-09-18 13:45:00,34.35,34.35,34.34,34.34,25800.0,23.0559,23.0559,23.0492,23.0492,25800.0
2012-09-18 13:50:00,34.34,34.34,34.32,34.32,8600.0,23.0492,23.0492,23.0358,23.0358,8600.0
2012-09-18 13:55:00,34.33,34.33,34.32,34.32,2000.0,23.0425,23.0425,23.0358,23.0358,2000.0
2012-09-18 14:00:00,34.32,34.33,34.31,34.31,24300.0,23.0358,23.0425,23.0291,23.0291,24300.0
2012-09-18 14:05:00,34.32,34.34,34.31,34.34,5100.0,23.0358,23.0492,23.0291,23.0492,5100.0
2012-09-18 14:10:00,34.34,34.34,34.32,34.34,7400.0,23.0492,23.0492,23.0358,23.0492,7400.0
2012-09-18 14:15:00,34.34,34.34,34.31,34.31,49700.0,23.0492,23.0492,23.0291,23.0291,49700.0
2012-09-18 14:20:00,34.32,34.32,34.3,34.31,15200.0,23.0358,23.0358,23.0224,23.0291,15200.0
2012-09-18 14:25:00,34.32,34.33,34.31,34.33,10800.0,23.0358,23.0425,23.0291,23.0425,10800.0
2012-09-18 14:30:00,34.33,34.33,34.29,34.29,18800.0,23.0425,23.0425,23.0157,23.0157,18800.0
2012-09-18 14:35:00,34.29,34.32,34.28,34.31,17300.0,23.0157,23.0358,23.0089,23.0291,17300.0
2012-09-18 14:40:00,34.32,34.32,34.29,34.3,16400.0,23.0358,23.0358,23.0157,23.0224,16400.0
2012-09-18 14:45:00,34.29,34.33,34.29,34.33,14500.0,23.0157,23.0425,23.0157,23.0425,14500.0
2012-09-18 14:50:00,34.33,34.33,34.29,34.3,31800.0,23.0425,23.0425,23.0157,23.0224,31800.0
2012-09-18 14:55:00,34.31,34.32,34.3,34.32,6000.0,23.0291,23.0358,23.0224,23.0358,6000.0
2012-09-18 15:00:00,34.31,34.32,34.3,34.31,21400.0,23.0291,23.0358,23.0224,23.0291,21400.0
2012-09-18 15:05:00,34.32,34.34,34.31,34.31,13100.0,23.0358,23.0492,23.0291,23.0291,13100.0
2012-09-18 15:10:00,34.32,34.32,34.3,34.32,11000.0,23.0358,23.0358,23.0224,23.0358,11000.0
2012-09-18 15:15:00,34.31,34.32,34.28,34.32,45600.0,23.0291,23.0358,23.0089,23.0358,45600.0
2012-09-18 15:20:00,34.32,34.33,34.32,34.32,6100.0,23.0358,23.0425,23.0358,23.0358,6100.0
2012-09-18 15:25:00,34.33,34.35,34.3,34.31,62000.0,23.0425,23.0559,23.0224,23.0291,62000.0
2012-09-18 15:30:00,34.31,34.35,34.31,34.34,37100.0,23.0291,23.0559,23.0291,23.0492,37100.0
2012-09-18 15:35:00,34.34,34.34,34.28,34.28,29100.0,23.0492,23.0492,23.0089,23.0089,29100.0
2012-09-18 15:40:00,34.28,34.3,34.26,34.28,31100.0,23.0089,23.0224,22.9955,23.0089,31100.0
2012-09-18 15:45:00,34.27,34.28,34.24,34.25,46000.0,23.0022,23.0089,22.9821,22.9888,46000.0
2012-09-18 15:50:00,34.26,34.28,34.26,34.26,52900.0,22.9955,23.0089,22.9955,22.9955,52900.0
2012-09-18 15:55:00,34.26,34.32,34.26,34.32,124500.0,22.9955,23.0358,22.9955,23.0358,124500.0
2012-09-19 09:30:00,34.36,34.42,34.27,34.42,42100.0,23.0626,23.1029,23.0022,23.1029,42100.0
2012-09-19 09:35:00,34.44,34.44,34.29,34.32,29200.0,23.1163,23.1163,23.0157,23.0358,29200.0
2012-09-19 09:40:00,34.35,34.37,34.34,34.34,3300.0,23.0559,23.0693,23.0492,23.0492,3300.0
2012-09-19 09:45:00,34.35,34.37,34.31,34.34,19300.0,23.0559,23.0693,23.0291,23.0492,19300.0
2012-09-19 09:50:00,34.33,34.37,34.32,34.36,8300.0,23.0425,23.0693,23.0358,23.0626,8300.0
2012-09-19 09:55:00,34.37,34.4,34.35,34.39,7300.0,23.0693,23.0895,23.0559,23.0828,7300.0
2012-09-19 10:00:00,34.39,34.45,34.36,34.45,12600.0,23.0828,23.123,23.0626,23.123,12600.0
2012-09-19 10:05:00,34.45,34.45,34.36,34.36,10300.0,23.123,23.123,23.0626,23.0626,10300.0
2012-09-19 10:10:00,34.35,34.41,34.33,34.34,72300.0,23.0559,23.0962,23.0425,23.0492,72300.0
2012-09-19 10:15:00,34.36,34.37,34.32,34.34,11900.0,23.0626,23.0693,23.0358,23.0492,11900.0
2012-09-19 10:20:00,34.34,34.35,34.31,34.33,11800.0,23.0492,23.0559,23.0291,23.0425,11800.0
2012-09-19 10:25:00,34.34,34.37,34.34,34.36,3700.0,23.0492,23.0693,23.0492,23.0626,3700.0
2012-09-19 10:30:00,34.37,34.37,34.28,34.3,17300.0,23.0693,23.0693,23.0089,23.0224,17300.0
2012-09-19 10:35:00,34.31,34.39,34.3,34.39,175400.0,23.0291,23.0828,23.0224,23.0828,175400.0
2012-09-19 10:40:00,34.39,34.39,34.35,34.36,88700.0,23.0828,23.0828,23.0559,23.0626,88700.0
2012-09-19 10:45:00,34.36,34.41,34.35,34.41,8100.0,23.0626,23.0962,23.0559,23.0962,8100.0
2012-09-19 10:50:00,34.41,34.41,34.36,34.36,8500.0,23.0962,23.0962,23.0626,23.0626,8500.0
2012-09-19 10:55:00,34.36,34.39,34.36,34.38,9800.0,23.0626,23.0828,23.0626,23.0761,9800.0
2012-09-19 11:00:00,34.38,34.42,34.36,34.42,71500.0,23.0761,23.1029,23.0626,23.1029,71500.0
2012-09-19 11:05:00,34.41,34.45,34.41,34.43,14400.0,23.0962,23.123,23.0962,23.1096,14400.0
2012-09-19 11:10:00,34.43,34.45,34.4,34.44,43500.0,23.1096,23.123,23.0895,23.1163,43500.0
2012-09-19 11:15:00,34.44,34.47,34.43,34.46,52000.0,23.1163,23.1365,23.1096,23.1298,52000.0
2012-09-19 11:20:00,34.47,34.5,34.45,34.49,15200.0,23.1365,23.1566,23.123,23.1499,15200.0
2012-09-19 11:25:00,34.48,34.49,34.48,34.49,9100.0,23.1432,23.1499,23.1432,23.1499,9100.0
2012-09-19 11:30:00,34.48,34.49,34.46,34.48,9700.0,23.1432,23.1499,23.1298,23.1432,9700.0
2012-09-19 11:35:00,34.48,34.5,34.48,34.5,11000.0,23.1432,23.1566,23.1432,23.1566,11000.0
2012-09-19 11:40:00,34.5,34.53,34.49,34.52,32100.0,23.1566,23.1767,23.1499,23.17,32100.0
2012-09-19 11:45:00,34.52,34.55,34.51,34.55,3800.0,23.17,23.1902,23.1633,23.1902,3800.0
2012-09-19 11:50:00,34.54,34.55,34.52,34.52,5000.0,23.1835,23.1902,23.17,23.17,5000.0
2012-09-19 11:55:00,34.52,34.53,34.51,34.53,7000.0,23.17,23.1767,23.1633,23.1767,7000.0
2012-09-19 12:00:00,34.52,34.52,34.49,34.5,20300.0,23.17,23.17,23.1499,23.1566,20300.0
2012-09-19 12:05:00,34.51,34.54,34.51,34.53,22200.0,23.1633,23.1835,23.1633,23.1767,22200.0
2012-09-19 12:10:00,34.53,34.53,34.5,34.53,6200.0,23.1767,23.1767,23.1566,23.1767,6200.0
2012-09-19 12:15:00,34.53,34.53,34.52,34.52,2900.0,23.1767,23.1767,23.17,23.17,2900.0
2012-09-19 12:20:00,34.52,34.52,34.5,34.5,8800.0,23.17,23.17,23.1566,23.1566,8800.0
2012-09-19 12:25:00,34.51,34.55,34.51,34.55,7700.0,23.1633,23.1902,23.1633,23.1902,7700.0
2012-09-19 12:30:00,34.55,34.58,34.55,34.58,8800.0,23.1902,23.2103,23.1902,23.2103,8800.0
2012-09-19 12:35:00,34.58,34.6,34.58,34.59,31000.0,23.2103,23.2237,23.2103,23.217,31000.0
2012-09-19 12:40:00,34.59,34.59,34.56,34.59,11900.0,23.217,23.217,23.1969,23.217,11900.0
2012-09-19 12:45:00,34.58,34.59,34.52,34.54,102600.0,23.2103,23.217,23.17,23.1835,102600.0
2012-09-19 12:50:00,34.54,34.55,34.54,34.55,6400.0,23.1835,23.1902,23.1835,23.1902,6400.0
2012-09-19 12:55:00,34.54,34.56,34.54,34.56,6400.0,23.1835,23.1969,23.1835,23.1969,6400.0
2012-09-19 13:00:00,34.56,34.57,34.56,34.57,3200.0,23.1969,23.2036,23.1969,23.2036,3200.0
2012-09-19 13:05:00,34.56,34.57,34.54,34.56,10700.0,23.1969,23.2036,23.1835,23.1969,10700.0
2012-09-19 13:10:00,34.56,34.57,34.55,34.55,6200.0,23.1969,23.2036,23.1902,23.1902,6200.0
2012-09-19 13:15:00,34.56,34.56,34.55,34.55,1300.0,23.1969,23.1969,23.1902,23.1902,1300.0
2012-09-19 13:20:00,34.56,34.56,34.55,34.55,1400.0,23.1969,23.1969,23.1902,23.1902,1400.0
2012-09-19 13:25:00,34.55,34.58,34.55,34.58,11100.0,23.1902,23.2103,23.1902,23.2103,11100.0
2012-09-19 13:30:00,34.58,34.6,34.58,34.6,6700.0,23.2103,23.2237,23.2103,23.2237,6700.0
2012-09-19 13:35:00,34.59,34.6,34.58,34.59,16300.0,23.217,23.2237,23.2103,23.217,16300.0
2012-09-19 13:40:00,34.59,34.59,34.57,34.58,6100.0,23.217,23.217,23.2036,23.2103,6100.0
2012-09-19 13:45:00,34.58,34.59,34.57,34.58,17000.0,23.2103,23.217,23.2036,23.2103,17000.0
2012-09-19 13:50:00,34.59,34.59,34.58,34.59,3500.0,23.217,23.217,23.2103,23.217,3500.0
2012-09-19 13:55:00,34.59,34.62,34.58,34.62,26200.0,23.217,23.2372,23.2103,23.2372,26200.0
2012-09-19 14:00:00,34.61,34.62,34.61,34.62,9500.0,23.2304,23.2372,23.2304,23.2372,9500.0
2012-09-19 14:05:00,34.62,34.62,34.61,34.62,5100.0,23.2372,23.2372,23.2304,23.2372,5100.0
2012-09-19 14:10:00,34.61,34.62,34.61,34.62,4500.0,23.2304,23.2372,23.2304,23.2372,4500.0
2012-09-19 14:15:00,34.61,34.63,34.61,34.62,14400.0,23.2304,23.2439,23.2304,23.2372,14400.0
2012-09-19 14:20:00,34.63,34.65,34.62,34.65,9800.0,23.2439,23.2573,23.2372,23.2573,9800.0
2012-09-19 14:25:00,34.65,34.66,34.64,34.64,10600.0,23.2573,23.264,23.2506,23.2506,10600.0
2012-09-19 14:30:00,34.65,34.66,34.64,34.66,7600.0,23.2573,23.264,23.2506,23.264,7600.0
2012-09-19 14:35:00,34.65,34.66,34.64,34.65,9900.0,23.2573,23.264,23.2506,23.2573,9900.0
2012-09-19 14:40:00,34.64,34.65,34.62,34.63,24500.0,23.2506,23.2573,23.2372,23.2439,24500.0
2012-09-19 14:45:00,34.63,34.64,34.61,34.62,22500.0,23.2439,23.2506,23.2304,23.2372,22500.0
2012-09-19 14:50:00,34.62,34.63,34.6,34.6,9300.0,23.2372,23.2439,23.2237,23.2237,9300.0
2012-09-19 14:55:00,34.6,34.61,34.6,34.6,10100.0,23.2237,23.2304,23.2237,23.2237,10100.0
2012-09-19 15:00:00,34.6,34.6,34.55,34.56,23300.0,23.2237,23.2237,23.1902,23.1969,23300.0
2012-09-19 15:05:00,34.56,34.56,34.54,34.55,13600.0,23.1969,23.1969,23.1835,23.1902,13600.0
2012-09-19 15:10:00,34.55,34.56,34.55,34.55,17200.0,23.1902,23.1969,23.1902,23.1902,17200.0
2012-09-19 15:15:00,34.55,34.56,34.55,34.56,8200.0,23.1902,23.1969,23.1902,23.1969,8200.0
2012-09-19 15:20:00,34.55,34.56,34.55,34.55,19500.0,23.1902,23.1969,23.1902,23.1902,19500.0
2012-09-19 15:25:00,34.56,34.58,34.55,34.56,20400.0,23.1969,23.2103,23.1902,23.1969,20400.0
2012-09-19 15:30:00,34.57,34.57,34.54,34.54,20300.0,23.2036,23.2036,23.1835,23.1835,20300.0
2012-09-19 15:35:00,34.54,34.56,34.53,34.55,32300.0,23.1835,23.1969,23.1767,23.1902,32300.0
2012-09-19 15:40:00,34.55,34.57,34.55,34.55,42400.0,23.1902,23.2036,23.1902,23.1902,42400.0
2012-09-19 15:45:00,34.55,34.56,34.53,34.55,34200.0,23.1902,23.1969,23.1767,23.1902,34200.0
2012-09-19 15:50:00,34.55,34.55,34.48,34.49,42300.0,23.1902,23.1902,23.1432,23.1499,42300.0
2012-09-19 15:55:00,34.49,34.52,34.48,34.49,127000.0,23.1499,23.17,23.1432,23.1499,127000.0
2012-09-20 09:30:00,34.35,34.41,34.26,34.31,63100.0,23.0559,23.0962,22.9955,23.0291,63100.0
2012-09-20 09:35:00,34.32,34.48,34.32,34.46,10900.0,23.0358,23.1432,23.0358,23.1298,10900.0
2012-09-20 09:40:00,34.45,34.5,34.4,34.41,23300.0,23.123,23.1566,23.0895,23.0962,23300.0
2012-09-20 09:45:00,34.4,34.41,34.32,34.33,30700.0,23.0895,23.0962,23.0358,23.0425,30700.0
2012-09-20 09:50:00,34.32,34.37,34.29,34.36,18800.0,23.0358,23.0693,23.0157,23.0626,18800.0
2012-09-20 09:55:00,34.37,34.4,34.37,34.39,9100.0,23.0693,23.0895,23.0693,23.0828,9100.0
2012-09-20 10:00:00,34.41,34.46,34.4,34.44,16600.0,23.0962,23.1298,23.0895,23.1163,16600.0
2012-09-20 10:05:00,34.44,34.45,34.34,34.39,193000.0,23.1163,23.123,23.0492,23.0828,193000.0
2012-09-20 10:10:00,34.38,34.39,34.36,34.38,44900.0,23.0761,23.0828,23.0626,23.0761,44900.0
2012-09-20 10:15:00,34.39,34.39,34.35,34.38,27300.0,23.0828,23.0828,23.0559,23.0761,27300.0
2012-09-20 10:20:00,34.39,34.42,34.38,34.41,10000.0,23.0828,23.1029,23.0761,23.0962,10000.0
2012-09-20 10:25:00,34.42,34.48,34.42,34.48,26200.0,23.1029,23.1432,23.1029,23.1432,26200.0
2012-09-20 10:30:00,34.48,34.51,34.45,34.51,30400.0,23.1432,23.1633,23.123,23.1633,30400.0
2012-09-20 10:35:00,34.51,34.56,34.51,34.56,13000.0,23.1633,23.1969,23.1633,23.1969,13000.0
2012-09-20 10:40:00,34.56,34.56,34.53,34.55,12100.0,23.1969,23.1969,23.1767,23.1902,12100.0
2012-09-20 10:45:00,34.54,34.55,34.47,34.47,16200.0,23.1835,23.1902,23.1365,23.1365,16200.0
2012-09-20 10:50:00,34.46,34.46,34.42,34.43,19200.0,23.1298,23.1298,23.1029,23.1096,19200.0
2012-09-20 10:55:00,34.43,34.46,34.42,34.46,25600.0,23.1096,23.1298,23.1029,23.1298,25600.0
2012-09-20 11:00:00,34.47,34.49,34.42,34.44,23000.0,23.1365,23.1499,23.1029,23.1163,23000.0
2012-09-20 11:05:00,34.43,34.43,34.41,34.41,11600.0,23.1096,23.1096,23.0962,23.0962,11600.0
2012-09-20 11:10:00,34.41,34.44,34.41,34.41,15200.0,23.0962,23.1163,23.0962,23.0962,15200.0
2012-09-20 11:15:00,34.41,34.44,34.41,34.43,16500.0,23.0962,23.1163,23.0962,23.1096,16500.0
2012-09-20 11:20:00,34.42,34.43,34.42,34.43,2800.0,23.1029,23.1096,23.1029,23.1096,2800.0
2012-09-20 11:25:00,34.42,34.45,34.41,34.42,15800.0,23.1029,23.123,23.0962,23.1029,15800.0
2012-09-20 11:30:00,34.42,34.44,34.41,34.44,7300.0,23.1029,23.1163,23.0962,23.1163,7300.0
2012-09-20 11:35:00,34.44,34.45,34.41,34.44,101000.0,23.1163,23.123,23.0962,23.1163,101000.0
2012-09-20 11:40:00,34.45,34.45,34.44,34.44,4800.0,23.123,23.123,23.1163,23.1163,4800.0
2012-09-20 11:45:00,34.45,34.45,34.41,34.41,22500.0,23.123,23.123,23.0962,23.0962,22500.0
2012-09-20 11:50:00,34.42,34.45,34.42,34.45,7000.0,23.1029,23.123,23.1029,23.123,7000.0
2012-09-20 11:55:00,34.45,34.47,34.45,34.47,8200.0,23.123,23.1365,23.123,23.1365,8200.0
2012-09-20 12:00:00,34.48,34.5,34.48,34.5,4700.0,23.1432,23.1566,23.1432,23.1566,4700.0
2012-09-20 12:05:00,34.5,34.5,34.46,34.47,22600.0,23.1566,23.1566,23.1298,23.1365,22600.0
2012-09-20 12:10:00,34.46,34.46,34.44,34.44,26200.0,23.1298,23.1298,23.1163,23.1163,26200.0
2012-09-20 12:15:00,34.45,34.45,34.35,34.37,72500.0,23.123,23.123,23.0559,23.0693,72500.0
2012-09-20 12:20:00,34.36,34.37,34.32,34.32,32800.0,23.0626,23.0693,23.0358,23.0358,32800.0
2012-09-20 12:25:00,34.33,34.34,34.31,34.34,12000.0,23.0425,23.0492,23.0291,23.0492,12000.0
2012-09-20 12:30:00,34.34,34.35,34.33,34.35,9400.0,23.0492,23.0559,23.0425,23.0559,9400.0
2012-09-20 12:35:00,34.36,34.37,34.35,34.37,3000.0,23.0626,23.0693,23.0559,23.0693,3000.0
2012-09-20 12:40:00,34.37,34.38,34.37,34.38,6100.0,23.0693,23.0761,23.0693,23.0761,6100.0
2012-09-20 12:45:00,34.38,34.39,34.34,34.35,18400.0,23.0761,23.0828,23.0492,23.0559,18400.0
2012-09-20 12:50:00,34.35,34.39,34.34,34.38,8400.0,23.0559,23.0828,23.0492,23.0761,8400.0
2012-09-20 12:55:00,34.38,34.39,34.37,34.39,8500.0,23.0761,23.0828,23.0693,23.0828,8500.0
2012-09-20 13:00:00,34.38,34.38,34.35,34.37,12000.0,23.0761,23.0761,23.0559,23.0693,12000.0
2012-09-20 13:05:00,34.37,34.39,34.36,34.39,7400.0,23.0693,23.0828,23.0626,23.0828,7400.0
2012-09-20 13:10:00,34.39,34.39,34.38,34.39,2500.0,23.0828,23.0828,23.0761,23.0828,2500.0
2012-09-20 13:15:00,34.38,34.4,34.38,34.39,4400.0,23.0761,23.0895,23.0761,23.0828,4400.0
2012-09-20 13:20:00,34.39,34.4,34.39,34.4,5100.0,23.0828,23.0895,23.0828,23.0895,5100.0
2012-09-20 13:25:00,34.4,34.44,34.39,34.44,23400.0,23.0895,23.1163,23.0828,23.1163,23400.0
2012-09-20 13:30:00,34.44,34.45,34.44,34.44,20400.0,23.1163,23.123,23.1163,23.1163,20400.0
2012-09-20 13:35:00,34.45,34.49,34.45,34.47,19000.0,23.123,23.1499,23.123,23.1365,19000.0
2012-09-20 13:40:00,34.47,34.48,34.46,34.48,14100.0,23.1365,23.1432,23.1298,23.1432,14100.0
2012-09-20 13:45:00,34.48,34.48,34.45,34.47,11200.0,23.1432,23.1432,23.123,23.1365,11200.0
2012-09-20 13:50:00,34.47,34.47,34.45,34.45,15000.0,23.1365,23.1365,23.123,23.123,15000.0
2012-09-20 13:55:00,34.46,34.46,34.44,34.45,9000.0,23.1298,23.1298,23.1163,23.123,9000.0
2012-09-20 14:00:00,34.45,34.45,34.43,34.44,14100.0,23.123,23.123,23.1096,23.1163,14100.0
2012-09-20 14:05:00,34.45,34.46,34.44,34.45,15000.0,23.123,23.1298,23.1163,23.123,15000.0
2012-09-20 14:10:00,34.45,34.47,34.45,34.45,11200.0,23.123,23.1365,23.123,23.123,11200.0
2012-09-20 14:15:00,34.45,34.46,34.43,34.43,11800.0,23.123,23.1298,23.1096,23.1096,11800.0
2012-09-20 14:20:00,34.43,34.46,34.43,34.45,7300.0,23.1096,23.1298,23.1096,23.123,7300.0
2012-09-20 14:25:00,34.45,34.49,34.45,34.48,11000.0,23.123,23.1499,23.123,23.1432,11000.0
2012-09-20 14:30:00,34.48,34.49,34.46,34.49,18200.0,23.1432,23.1499,23.1298,23.1499,18200.0
2012-09-20 14:35:00,34.49,34.5,34.48,34.48,4200.0,23.1499,23.1566,23.1432,23.1432,4200.0
2012-09-20 14:40:00,34.49,34.5,34.47,34.47,8800.0,23.1499,23.1566,23.1365,23.1365,8800.0
2012-09-20 14:45:00,34.48,34.49,34.47,34.48,15300.0,23.1432,23.1499,23.1365,23.1432,15300.0
2012-09-20 14:50:00,34.48,34.49,34.48,34.48,2800.0,23.1432,23.1499,23.1432,23.1432,2800.0
2012-09-20 14:55:00,34.48,34.51,34.48,34.5,14400.0,23.1432,23.1633,23.1432,23.1566,14400.0
2012-09-20 15:00:00,34.51,34.51,34.49,34.5,5800.0,23.1633,23.1633,23.1499,23.1566,5800.0
2012-09-20 15:05:00,34.5,34.53,34.49,34.52,22600.0,23.1566,23.1767,23.1499,23.17,22600.0
2012-09-20 15:10:00,34.52,34.53,34.5,34.5,21000.0,23.17,23.1767,23.1566,23.1566,21000.0
2012-09-20 15:15:00,34.51,34.51,34.5,34.5,3600.0,23.1633,23.1633,23.1566,23.1566,3600.0
2012-09-20 15:20:00,34.5,34.52,34.5,34.5,30300.0,23.1566,23.17,23.1566,23.1566,30300.0
2012-09-20 15:25:00,34.5,34.52,34.49,34.51,30100.0,23.1566,23.17,23.1499,23.1633,30100.0
2012-09-20 15:30:00,34.52,34.53,34.51,34.52,15100.0,23.17,23.1767,23.1633,23.17,15100.0
2012-09-20 15:35:00,34.53,34.53,34.49,34.51,26000.0,23.1767,23.1767,23.1499,23.1633,26000.0
2012-09-20 15:40:00,34.51,34.52,34.49,34.51,26000.0,23.1633,23.17,23.1499,23.1633,26000.0
2012-09-20 15:45:00,34.51,34.51,34.47,34.47,34500.0,23.1633,23.1633,23.1365,23.1365,34500.0
2012-09-20 15:50:00,34.46,34.48,34.42,34.44,99100.0,23.1298,23.1432,23.1029,23.1163,99100.0
2012-09-20 15:55:00,34.44,34.49,34.44,34.49,118700.0,23.1163,23.1499,23.1163,23.1499,118700.0
2012-09-21 09:30:00,34.46,34.63,34.43,34.49,765900.0,23.1298,23.2439,23.1096,23.1499,765900.0
2012-09-21 09:35:00,34.49,34.63,34.43,34.56,32500.0,23.1499,23.2439,23.1096,23.1969,32500.0
2012-09-21 09:40:00,34.57,34.6,34.47,34.53,19100.0,23.2036,23.2237,23.1365,23.1767,19100.0
2012-09-21 09:45:00,34.53,34.62,34.53,34.62,14000.0,23.1767,23.2372,23.1767,23.2372,14000.0
2012-09-21 09:50:00,34.61,34.65,34.6,34.64,13900.0,23.2304,23.2573,23.2237,23.2506,13900.0
2012-09-21 09:55:00,34.64,34.7,34.64,34.7,13700.0,23.2506,23.2908,23.2506,23.2908,13700.0
2012-09-21 10:00:00,34.7,34.7,34.66,34.69,20200.0,23.2908,23.2908,23.264,23.2841,20200.0
2012-09-21 10:05:00,34.68,34.69,34.66,34.66,9400.0,23.2774,23.2841,23.264,23.264,9400.0
2012-09-21 10:10:00,34.67,34.67,34.62,34.62,16200.0,23.2707,23.2707,23.2372,23.2372,16200.0
2012-09-21 10:15:00,34.62,34.65,34.57,34.63,66600.0,23.2372,23.2573,23.2036,23.2439,66600.0
2012-09-21 10:20:00,34.62,34.64,34.59,34.64,18000.0,23.2372,23.2506,23.217,23.2506,18000.0
2012-09-21 10:25:00,34.64,34.66,34.64,34.65,5900.0,23.2506,23.264,23.2506,23.2573,5900.0
2012-09-21 10:30:00,34.66,34.66,34.64,34.64,12200.0,23.264,23.264,23.2506,23.2506,12200.0
2012-09-21 10:35:00,34.63,34.63,34.53,34.56,122000.0,23.2439,23.2439,23.1767,23.1969,122000.0
2012-09-21 10:40:00,34.56,34.57,34.55,34.56,12100.0,23.1969,23.2036,23.1902,23.1969,12100.0
2012-09-21 10:45:00,34.56,34.57,34.55,34.56,10500.0,23.1969,23.2036,23.1902,23.1969,10500.0
2012-09-21 10:50:00,34.57,34.58,34.56,34.57,7300.0,23.2036,23.2103,23.1969,23.2036,7300.0
2012-09-21 10:55:00,34.57,34.57,34.54,34.55,17500.0,23.2036,23.2036,23.1835,23.1902,17500.0
2012-09-21 11:00:00,34.55,34.58,34.54,34.57,7200.0,23.1902,23.2103,23.1835,23.2036,7200.0
2012-09-21 11:05:00,34.58,34.59,34.57,34.59,4200.0,23.2103,23.217,23.2036,23.217,4200.0
2012-09-21 11:10:00,34.59,34.6,34.58,34.59,10300.0,23.217,23.2237,23.2103,23.217,10300.0
2012-09-21 11:15:00,34.58,34.61,34.58,34.61,6600.0,23.2103,23.2304,23.2103,23.2304,6600.0
2012-09-21 11:20:00,34.61,34.63,34.59,34.62,10700.0,23.2304,23.2439,23.217,23.2372,10700.0
2012-09-21 11:25:00,34.63,34.63,34.61,34.61,11200.0,23.2439,23.2439,23.2304,23.2304,11200.0
2012-09-21 11:30:00,34.61,34.62,34.61,34.62,2900.0,23.2304,23.2372,23.2304,23.2372,2900.0
2012-09-21 11:35:00,34.61,34.63,34.61,34.63,7700.0,23.2304,23.2439,23.2304,23.2439,7700.0
2012-09-21 11:40:00,34.62,34.63,34.62,34.63,4400.0,23.2372,23.2439,23.2372,23.2439,4400.0
2012-09-21 11:45:00,34.63,34.64,34.62,34.63,3700.0,23.2439,23.2506,23.2372,23.2439,3700.0
2012-09-21 11:50:00,34.64,34.64,34.61,34.61,14000.0,23.2506,23.2506,23.2304,23.2304,14000.0
2012-09-21 11:55:00,34.62,34.62,34.6,34.62,6300.0,23.2372,23.2372,23.2237,23.2372,6300.0
2012-09-21 12:00:00,34.61,34.62,34.6,34.62,12600.0,23.2304,23.2372,23.2237,23.2372,12600.0
2012-09-21 12:05:00,34.61,34.61,34.59,34.59,6400.0,23.2304,23.2304,23.217,23.217,6400.0
2012-09-21 12:10:00,34.59,34.6,34.59,34.59,4500.0,23.217,23.2237,23.217,23.217,4500.0
2012-09-21 12:15:00,34.59,34.6,34.58,34.58,10800.0,23.217,23.2237,23.2103,23.2103,10800.0
2012-09-21 12:20:00,34.58,34.59,34.57,34.58,3800.0,23.2103,23.217,23.2036,23.2103,3800.0
2012-09-21 12:25:00,34.57,34.58,34.54,34.56,14300.0,23.2036,23.2103,23.1835,23.1969,14300.0
2012-09-21 12:30:00,34.56,34.56,34.55,34.55,7900.0,23.1969,23.1969,23.1902,23.1902,7900.0
2012-09-21 12:35:00,34.55,34.56,34.55,34.55,10700.0,23.1902,23.1969,23.1902,23.1902,10700.0
2012-09-21 12:40:00,34.55,34.56,34.55,34.55,3700.0,23.1902,23.1969,23.1902,23.1902,3700.0
2012-09-21 12:45:00,34.56,34.57,34.56,34.56,5800.0,23.1969,23.2036,23.1969,23.1969,5800.0
2012-09-21 12:50:00,34.57,34.57,34.54,34.56,25900.0,23.2036,23.2036,23.1835,23.1969,25900.0
2012-09-21 12:55:00,34.55,34.56,34.54,34.55,6000.0,23.1902,23.1969,23.1835,23.1902,6000.0
2012-09-21 13:00:00,34.55,34.55,34.53,34.53,3800.0,23.1902,23.1902,23.1767,23.1767,3800.0
2012-09-21 13:05:00,34.53,34.54,34.53,34.54,2300.0,23.1767,23.1835,23.1767,23.1835,2300.0
2012-09-21 13:10:00,34.53,34.54,34.52,34.52,4600.0,23.1767,23.1835,23.17,23.17,4600.0
2012-09-21 13:15:00,34.52,34.55,34.52,34.55,4300.0,23.17,23.1902,23.17,23.1902,4300.0
2012-09-21 13:20:00,34.54,34.55,34.54,34.55,3200.0,23.1835,23.1902,23.1835,23.1902,3200.0
2012-09-21 13:25:00,34.55,34.55,34.54,34.55,3500.0,23.1902,23.1902,23.1835,23.1902,3500.0
2012-09-21 13:30:00,34.55,34.57,34.55,34.57,5900.0,23.1902,23.2036,23.1902,23.2036,5900.0
2012-09-21 13:35:00,34.57,34.57,34.56,34.56,12300.0,23.2036,23.2036,23.1969,23.1969,12300.0
2012-09-21 13:40:00,34.56,34.58,34.56,34.57,6100.0,23.1969,23.2103,23.1969,23.2036,6100.0
2012-09-21 13:45:00,34.57,34.58,34.56,34.56,5000.0,23.2036,23.2103,23.1969,23.1969,5000.0
2012-09-21 13:50:00,34.56,34.59,34.56,34.59,8800.0,23.1969,23.217,23.1969,23.217,8800.0
2012-09-21 13:55:00,34.59,34.59,34.58,34.59,2600.0,23.217,23.217,23.2103,23.217,2600.0
2012-09-21 14:00:00,34.59,34.59,34.57,34.58,8100.0,23.217,23.217,23.2036,23.2103,8100.0
2012-09-21 14:05:00,34.57,34.58,34.57,34.58,4800.0,23.2036,23.2103,23.2036,23.2103,4800.0
2012-09-21 14:10:00,34.58,34.59,34.58,34.58,5600.0,23.2103,23.217,23.2103,23.2103,5600.0
2012-09-21 14:15:00,34.58,34.58,34.54,34.55,15800.0,23.2103,23.2103,23.1835,23.1902,15800.0
2012-09-21 14:20:00,34.55,34.56,34.53,34.54,22300.0,23.1902,23.1969,23.1767,23.1835,22300.0
2012-09-21 14:25:00,34.54,34.55,34.53,34.54,7800.0,23.1835,23.1902,23.1767,23.1835,7800.0
2012-09-21 14:30:00,34.54,34.55,34.53,34.53,5400.0,23.1835,23.1902,23.1767,23.1767,5400.0
2012-09-21 14:35:00,34.53,34.54,34.53,34.54,3500.0,23.1767,23.1835,23.1767,23.1835,3500.0
2012-09-21 14:40:00,34.54,34.55,34.53,34.55,6700.0,23.1835,23.1902,23.1767,23.1902,6700.0
2012-09-21 14:45:00,34.55,34.57,34.54,34.55,8200.0,23.1902,23.2036,23.1835,23.1902,8200.0
2012-09-21 14:50:00,34.55,34.55,34.53,34.54,7300.0,23.1902,23.1902,23.1767,23.1835,7300.0
2012-09-21 14:55:00,34.54,34.56,34.53,34.56,8600.0,23.1835,23.1969,23.1767,23.1969,8600.0
2012-09-21 15:00:00,34.56,34.58,34.55,34.58,14000.0,23.1969,23.2103,23.1902,23.2103,14000.0
2012-09-21 15:05:00,34.58,34.59,34.57,34.59,9100.0,23.2103,23.217,23.2036,23.217,9100.0
2012-09-21 15:10:00,34.59,34.61,34.59,34.61,5800.0,23.217,23.2304,23.217,23.2304,5800.0
2012-09-21 15:15:00,34.61,34.61,34.59,34.59,19400.0,23.2304,23.2304,23.217,23.217,19400.0
2012-09-21 15:20:00,34.6,34.61,34.59,34.61,11600.0,23.2237,23.2304,23.217,23.2304,11600.0
2012-09-21 15:25:00,34.6,34.62,34.6,34.62,10000.0,23.2237,23.2372,23.2237,23.2372,10000.0
2012-09-21 15:30:00,34.62,34.62,34.61,34.62,12500.0,23.2372,23.2372,23.2304,23.2372,12500.0
2012-09-21 15:35:00,34.61,34.63,34.61,34.62,31200.0,23.2304,23.2439,23.2304,23.2372,31200.0
2012-09-21 15:40:00,34.62,34.63,34.61,34.63,26500.0,23.2372,23.2439,23.2304,23.2439,26500.0
2012-09-21 15:45:00,34.62,34.63,34.59,34.6,24400.0,23.2372,23.2439,23.217,23.2237,24400.0
2012-09-21 15:50:00,34.6,34.6,34.5,34.51,96700.0,23.2237,23.2237,23.1566,23.1633,96700.0
2012-09-21 15:55:00,34.52,34.56,34.51,34.56,136700.0,23.17,23.1969,23.1633,23.1969,136700.0
2012-09-24 09:30:00,34.49,34.49,34.32,34.39,39100.0,23.1499,23.1499,23.0358,23.0828,39100.0
2012-09-24 09:35:00,34.41,34.5,34.41,34.49,9300.0,23.0962,23.1566,23.0962,23.1499,9300.0
2012-09-24 09:40:00,34.5,34.54,34.49,34.52,13500.0,23.1566,23.1835,23.1499,23.17,13500.0
2012-09-24 09:45:00,34.51,34.53,34.42,34.44,58500.0,23.1633,23.1767,23.1029,23.1163,58500.0
2012-09-24 09:50:00,34.44,34.46,34.39,34.39,8200.0,23.1163,23.1298,23.0828,23.0828,8200.0
2012-09-24 09:55:00,34.39,34.42,34.39,34.42,12800.0,23.0828,23.1029,23.0828,23.1029,12800.0
2012-09-24 10:00:00,34.4,34.4,34.35,34.38,14100.0,23.0895,23.0895,23.0559,23.0761,14100.0
2012-09-24 10:05:00,34.38,34.43,34.35,34.35,79700.0,23.0761,23.1096,23.0559,23.0559,79700.0
2012-09-24 10:10:00,34.34,34.4,34.33,34.35,57200.0,23.0492,23.0895,23.0425,23.0559,57200.0
2012-09-24 10:15:00,34.35,34.35,34.33,34.34,6700.0,23.0559,23.0559,23.0425,23.0492,6700.0
2012-09-24 10:20:00,34.34,34.34,34.31,34.33,11800.0,23.0492,23.0492,23.0291,23.0425,11800.0
2012-09-24 10:25:00,34.32,34.36,34.3,34.35,16600.0,23.0358,23.0626,23.0224,23.0559,16600.0
2012-09-24 10:30:00,34.36,34.44,34.36,34.43,26300.0,23.0626,23.1163,23.0626,23.1096,26300.0
2012-09-24 10:35:00,34.44,34.45,34.41,34.45,20500.0,23.1163,23.123,23.0962,23.123,20500.0
2012-09-24 10:40:00,34.45,34.48,34.44,34.47,17300.0,23.123,23.1432,23.1163,23.1365,17300.0
2012-09-24 10:45:00,34.48,34.49,34.47,34.48,8100.0,23.1432,23.1499,23.1365,23.1432,8100.0
2012-09-24 10:50:00,34.49,34.49,34.43,34.46,27100.0,23.1499,23.1499,23.1096,23.1298,27100.0
2012-09-24 10:55:00,34.46,34.52,34.46,34.48,27400.0,23.1298,23.17,23.1298,23.1432,27400.0
2012-09-24 11:00:00,34.47,34.5,34.45,34.47,49900.0,23.1365,23.1566,23.123,23.1365,49900.0
2012-09-24 11:05:00,34.47,34.48,34.44,34.44,8600.0,23.1365,23.1432,23.1163,23.1163,8600.0
2012-09-24 11:10:00,34.45,34.45,34.36,34.37,47700.0,23.123,23.123,23.0626,23.0693,47700.0
2012-09-24 11:15:00,34.37,34.37,34.33,34.33,20900.0,23.0693,23.0693,23.0425,23.0425,20900.0
2012-09-24 11:20:00,34.34,34.35,34.33,34.34,90000.0,23.0492,23.0559,23.0425,23.0492,90000.0
2012-09-24 11:25:00,34.35,34.35,34.33,34.34,34800.0,23.0559,23.0559,23.0425,23.0492,34800.0
2012-09-24 11:30:00,34.34,34.36,34.34,34.36,23200.0,23.0492,23.0626,23.0492,23.0626,23200.0
2012-09-24 11:35:00,34.36,34.36,34.28,34.29,25500.0,23.0626,23.0626,23.0089,23.0157,25500.0
2012-09-24 11:40:00,34.29,34.29,34.25,34.26,21400.0,23.0157,23.0157,22.9888,22.9955,21400.0
2012-09-24 11:45:00,34.26,34.27,34.23,34.24,27700.0,22.9955,23.0022,22.9754,22.9821,27700.0
2012-09-24 11:50:00,34.25,34.25,34.24,34.25,5300.0,22.9888,22.9888,22.9821,22.9888,5300.0
2012-09-24 11:55:00,34.25,34.25,34.23,34.24,11200.0,22.9888,22.9888,22.9754,22.9821,11200.0
2012-09-24 12:00:00,34.23,34.24,34.23,34.23,16100.0,22.9754,22.9821,22.9754,22.9754,16100.0
2012-09-24 12:05:00,34.23,34.24,34.23,34.24,8700.0,22.9754,22.9821,22.9754,22.9821,8700.0
2012-09-24 12:10:00,34.23,34.25,34.23,34.25,17800.0,22.9754,22.9888,22.9754,22.9888,17800.0
2012-09-24 12:15:00,34.25,34.32,34.24,34.32,60600.0,22.9888,23.0358,22.9821,23.0358,60600.0
2012-09-24 12:20:00,34.32,34.36,34.32,34.34,122600.0,23.0358,23.0626,23.0358,23.0492,122600.0
2012-09-24 12:25:00,34.34,34.35,34.34,34.35,8200.0,23.0492,23.0559,23.0492,23.0559,8200.0
2012-09-24 12:30:00,34.35,34.35,34.3,34.33,15200.0,23.0559,23.0559,23.0224,23.0425,15200.0
2012-09-24 12:35:00,34.33,34.33,34.3,34.3,6600.0,23.0425,23.0425,23.0224,23.0224,6600.0
2012-09-24 12:40:00,34.3,34.33,34.3,34.32,11200.0,23.0224,23.0425,23.0224,23.0358,11200.0
2012-09-24 12:45:00,34.33,34.33,34.32,34.33,8700.0,23.0425,23.0425,23.0358,23.0425,8700.0
2012-09-24 12:50:00,34.33,34.35,34.32,34.35,20800.0,23.0425,23.0559,23.0358,23.0559,20800.0
2012-09-24 12:55:00,34.35,34.35,34.33,34.35,73300.0,23.0559,23.0559,23.0425,23.0559,73300.0
2012-09-24 13:00:00,34.35,34.36,34.34,34.35,54800.0,23.0559,23.0626,23.0492,23.0559,54800.0
2012-09-24 13:05:00,34.35,34.35,34.34,34.35,17100.0,23.0559,23.0559,23.0492,23.0559,17100.0
2012-09-24 13:10:00,34.35,34.35,34.33,34.34,71400.0,23.0559,23.0559,23.0425,23.0492,71400.0
2012-09-24 13:15:00,34.34,34.37,34.33,34.37,24300.0,23.0492,23.0693,23.0425,23.0693,24300.0
2012-09-24 13:20:00,34.36,34.48,34.36,34.43,50400.0,23.0626,23.1432,23.0626,23.1096,50400.0
2012-09-24 13:25:00,34.42,34.47,34.42,34.45,25600.0,23.1029,23.1365,23.1029,23.123,25600.0
2012-09-24 13:30:00,34.46,34.46,34.39,34.39,16100.0,23.1298,23.1298,23.0828,23.0828,16100.0
2012-09-24 13:35:00,34.39,34.4,34.38,34.39,5100.0,23.0828,23.0895,23.0761,23.0828,5100.0
2012-09-24 13:40:00,34.39,34.4,34.39,34.39,6700.0,23.0828,23.0895,23.0828,23.0828,6700.0
2012-09-24 13:45:00,34.4,34.41,34.38,34.41,14000.0,23.0895,23.0962,23.0761,23.0962,14000.0
2012-09-24 13:50:00,34.41,34.42,34.4,34.41,20200.0,23.0962,23.1029,23.0895,23.0962,20200.0
2012-09-24 13:55:00,34.4,34.41,34.39,34.39,11100.0,23.0895,23.0962,23.0828,23.0828,11100.0
2012-09-24 14:00:00,34.4,34.41,34.39,34.39,18600.0,23.0895,23.0962,23.0828,23.0828,18600.0
2012-09-24 14:05:00,34.4,34.41,34.39,34.39,14600.0,23.0895,23.0962,23.0828,23.0828,14600.0
2012-09-24 14:10:00,34.4,34.41,34.39,34.4,10000.0,23.0895,23.0962,23.0828,23.0895,10000.0
2012-09-24 14:15:00,34.4,34.41,34.39,34.4,18900.0,23.0895,23.0962,23.0828,23.0895,18900.0
2012-09-24 14:20:00,34.4,34.42,34.39,34.41,16400.0,23.0895,23.1029,23.0828,23.0962,16400.0
2012-09-24 14:25:00,34.41,34.42,34.4,34.41,27200.0,23.0962,23.1029,23.0895,23.0962,27200.0
2012-09-24 14:30:00,34.41,34.42,34.4,34.41,27000.0,23.0962,23.1029,23.0895,23.0962,27000.0
2012-09-24 14:35:00,34.41,34.43,34.4,34.42,25800.0,23.0962,23.1096,23.0895,23.1029,25800.0
2012-09-24 14:40:00,34.41,34.43,34.4,34.43,31300.0,23.0962,23.1096,23.0895,23.1096,31300.0
2012-09-24 14:45:00,34.43,34.44,34.42,34.43,9300.0,23.1096,23.1163,23.1029,23.1096,9300.0
2012-09-24 14:50:00,34.43,34.47,34.43,34.43,21000.0,23.1096,23.1365,23.1096,23.1096,21000.0
2012-09-24 14:55:00,34.43,34.45,34.43,34.45,9200.0,23.1096,23.123,23.1096,23.123,9200.0
2012-09-24 15:00:00,34.45,34.46,34.42,34.43,19400.0,23.123,23.1298,23.1029,23.1096,19400.0
2012-09-24 15:05:00,34.43,34.49,34.42,34.48,13400.0,23.1096,23.1499,23.1029,23.1432,13400.0
2012-09-24 15:10:00,34.49,34.5,34.46,34.46,14300.0,23.1499,23.1566,23.1298,23.1298,14300.0
2012-09-24 15:15:00,34.47,34.47,34.43,34.47,38000.0,23.1365,23.1365,23.1096,23.1365,38000.0
2012-09-24 15:20:00,34.47,34.48,34.46,34.48,19400.0,23.1365,23.1432,23.1298,23.1432,19400.0
2012-09-24 15:25:00,34.47,34.51,34.47,34.5,46800.0,23.1365,23.1633,23.1365,23.1566,46800.0
2012-09-24 15:30:00,34.49,34.5,34.4,34.4,68100.0,23.1499,23.1566,23.0895,23.0895,68100.0
2012-09-24 15:35:00,34.4,34.44,34.4,34.4,32500.0,23.0895,23.1163,23.0895,23.0895,32500.0
2012-09-24 15:40:00,34.39,34.45,34.38,34.41,76600.0,23.0828,23.123,23.0761,23.0962,76600.0
2012-09-24 15:45:00,34.4,34.41,34.36,34.37,64200.0,23.0895,23.0962,23.0626,23.0693,64200.0
2012-09-24 15:50:00,34.37,34.38,34.34,34.36,87100.0,23.0693,23.0761,23.0492,23.0626,87100.0
2012-09-24 15:55:00,34.35,34.38,34.32,34.38,192700.0,23.0559,23.0761,23.0358,23.0761,192700.0
2012-09-25 09:30:00,33.13,33.49,32.9,33.41,447300.0,22.2371,22.4787,22.0827,22.425,447300.0
2012-09-25 09:35:00,33.44,33.6,33.32,33.38,191100.0,22.4451,22.5525,22.3646,22.4049,191100.0
2012-09-25 09:40:00,33.36,33.5,33.34,33.38,93700.0,22.3914,22.4854,22.378,22.4049,93700.0
2012-09-25 09:45:00,33.37,33.5,33.36,33.41,111500.0,22.3981,22.4854,22.3914,22.425,111500.0
2012-09-25 09:50:00,33.4,33.45,33.32,33.34,113400.0,22.4183,22.4518,22.3646,22.378,113400.0
2012-09-25 09:55:00,33.34,33.43,33.2,33.24,182700.0,22.378,22.4384,22.284,22.3109,182700.0
2012-09-25 10:00:00,33.23,33.62,33.23,33.5,214300.0,22.3042,22.5659,22.3042,22.4854,214300.0
2012-09-25 10:05:00,33.5,33.69,33.44,33.56,113100.0,22.4854,22.6129,22.4451,22.5257,113100.0
2012-09-25 10:10:00,33.57,33.57,33.39,33.41,54100.0,22.5324,22.5324,22.4116,22.425,54100.0
2012-09-25 10:15:00,33.41,33.41,33.3,33.34,87300.0,22.425,22.425,22.3512,22.378,87300.0
2012-09-25 10:20:00,33.34,33.46,33.28,33.28,76300.0,22.378,22.4586,22.3377,22.3377,76300.0
2012-09-25 10:25:00,33.28,33.41,33.28,33.39,49500.0,22.3377,22.425,22.3377,22.4116,49500.0
2012-09-25 10:30:00,33.39,33.45,33.37,33.38,35900.0,22.4116,22.4518,22.3981,22.4049,35900.0
2012-09-25 10:35:00,33.39,33.48,33.36,33.38,60000.0,22.4116,22.472,22.3914,22.4049,60000.0
2012-09-25 10:40:00,33.39,33.59,33.38,33.48,90000.0,22.4116,22.5458,22.4049,22.472,90000.0
2012-09-25 10:45:00,33.48,33.6,33.45,33.6,41100.0,22.472,22.5525,22.4518,22.5525,41100.0
2012-09-25 10:50:00,33.6,33.68,33.56,33.64,74800.0,22.5525,22.6062,22.5257,22.5794,74800.0
2012-09-25 10:55:00,33.64,33.89,33.64,33.87,135000.0,22.5794,22.7472,22.5794,22.7337,135000.0
2012-09-25 11:00:00,33.87,33.88,33.72,33.78,70800.0,22.7337,22.7405,22.6331,22.6733,70800.0
2012-09-25 11:05:00,33.77,33.86,33.76,33.76,56400.0,22.6666,22.727,22.6599,22.6599,56400.0
2012-09-25 11:10:00,33.75,33.85,33.72,33.79,195300.0,22.6532,22.7203,22.6331,22.68,195300.0
2012-09-25 11:15:00,33.78,33.8,33.61,33.62,71600.0,22.6733,22.6868,22.5592,22.5659,71600.0
2012-09-25 11:20:00,33.62,33.65,33.54,33.56,66900.0,22.5659,22.5861,22.5122,22.5257,66900.0
2012-09-25 11:25:00,33.57,33.61,33.49,33.57,47900.0,22.5324,22.5592,22.4787,22.5324,47900.0
2012-09-25 11:30:00,33.57,33.6,33.53,33.58,28900.0,22.5324,22.5525,22.5055,22.5391,28900.0
2012-09-25 11:35:00,33.58,33.65,33.58,33.65,60700.0,22.5391,22.5861,22.5391,22.5861,60700.0
2012-09-25 11:40:00,33.64,33.72,33.63,33.64,60400.0,22.5794,22.6331,22.5727,22.5794,60400.0
2012-09-25 11:45:00,33.63,33.7,33.6,33.69,56700.0,22.5727,22.6196,22.5525,22.6129,56700.0
2012-09-25 11:50:00,33.7,33.7,33.61,33.61,27200.0,22.6196,22.6196,22.5592,22.5592,27200.0
2012-09-25 11:55:00,33.61,33.62,33.61,33.61,12700.0,22.5592,22.5659,22.5592,22.5592,12700.0
2012-09-25 12:00:00,33.62,33.69,33.61,33.66,32200.0,22.5659,22.6129,22.5592,22.5928,32200.0
2012-09-25 12:05:00,33.66,33.74,33.66,33.73,44500.0,22.5928,22.6465,22.5928,22.6398,44500.0
2012-09-25 12:10:00,33.73,33.73,33.64,33.65,34100.0,22.6398,22.6398,22.5794,22.5861,34100.0
2012-09-25 12:15:00,33.66,33.66,33.54,33.55,50200.0,22.5928,22.5928,22.5122,22.519,50200.0
2012-09-25 12:20:00,33.55,33.62,33.55,33.58,18200.0,22.519,22.5659,22.519,22.5391,18200.0
2012-09-25 12:25:00,33.58,33.68,33.58,33.67,39800.0,22.5391,22.6062,22.5391,22.5995,39800.0
2012-09-25 12:30:00,33.67,33.68,33.62,33.66,30100.0,22.5995,22.6062,22.5659,22.5928,30100.0
2012-09-25 12:35:00,33.66,33.69,33.64,33.65,31600.0,22.5928,22.6129,22.5794,22.5861,31600.0
2012-09-25 12:40:00,33.65,33.65,33.56,33.58,48400.0,22.5861,22.5861,22.5257,22.5391,48400.0
2012-09-25 12:45:00,33.57,33.6,33.53,33.57,51500.0,22.5324,22.5525,22.5055,22.5324,51500.0
2012-09-25 12:50:00,33.57,33.58,33.47,33.49,60300.0,22.5324,22.5391,22.4653,22.4787,60300.0
2012-09-25 12:55:00,33.49,33.52,33.44,33.5,34000.0,22.4787,22.4988,22.4451,22.4854,34000.0
2012-09-25 13:00:00,33.5,33.5,33.39,33.43,40200.0,22.4854,22.4854,22.4116,22.4384,40200.0
2012-09-25 13:05:00,33.43,33.44,33.36,33.36,36700.0,22.4384,22.4451,22.3914,22.3914,36700.0
2012-09-25 13:10:00,33.36,33.41,33.34,33.39,40500.0,22.3914,22.425,22.378,22.4116,40500.0
2012-09-25 13:15:00,33.39,33.39,33.31,33.34,44700.0,22.4116,22.4116,22.3579,22.378,44700.0
2012-09-25 13:20:00,33.34,33.46,33.33,33.46,45900.0,22.378,22.4586,22.3713,22.4586,45900.0
2012-09-25 13:25:00,33.46,33.47,33.42,33.46,38700.0,22.4586,22.4653,22.4317,22.4586,38700.0
2012-09-25 13:30:00,33.47,33.57,33.45,33.55,31800.0,22.4653,22.5324,22.4518,22.519,31800.0
2012-09-25 13:35:00,33.54,33.55,33.51,33.51,15500.0,22.5122,22.519,22.4921,22.4921,15500.0
2012-09-25 13:40:00,33.51,33.52,33.45,33.48,59900.0,22.4921,22.4988,22.4518,22.472,59900.0
2012-09-25 13:45:00,33.48,33.51,33.47,33.5,11700.0,22.472,22.4921,22.4653,22.4854,11700.0
2012-09-25 13:50:00,33.5,33.5,33.47,33.47,18700.0,22.4854,22.4854,22.4653,22.4653,18700.0
2012-09-25 13:55:00,33.48,33.61,33.48,33.58,62100.0,22.472,22.5592,22.472,22.5391,62100.0
2012-09-25 14:00:00,33.58,33.61,33.57,33.58,29000.0,22.5391,22.5592,22.5324,22.5391,29000.0
2012-09-25 14:05:00,33.57,33.64,33.56,33.64,76400.0,22.5324,22.5794,22.5257,22.5794,76400.0
2012-09-25 14:10:00,33.64,33.69,33.64,33.66,32000.0,22.5794,22.6129,22.5794,22.5928,32000.0
2012-09-25 14:15:00,33.65,33.72,33.62,33.62,51800.0,22.5861,22.6331,22.5659,22.5659,51800.0
2012-09-25 14:20:00,33.61,33.61,33.58,33.58,12900.0,22.5592,22.5592,22.5391,22.5391,12900.0
2012-09-25 14:25:00,33.59,33.59,33.43,33.46,51500.0,22.5458,22.5458,22.4384,22.4586,51500.0
2012-09-25 14:30:00,33.47,33.47,33.41,33.41,23700.0,22.4653,22.4653,22.425,22.425,23700.0
2012-09-25 14:35:00,33.41,33.45,33.38,33.45,39700.0,22.425,22.4518,22.4049,22.4518,39700.0
2012-09-25 14:40:00,33.45,33.52,33.44,33.5,47200.0,22.4518,22.4988,22.4451,22.4854,47200.0
2012-09-25 14:45:00,33.5,33.53,33.49,33.52,56100.0,22.4854,22.5055,22.4787,22.4988,56100.0
2012-09-25 14:50:00,33.51,33.52,33.5,33.51,31100.0,22.4921,22.4988,22.4854,22.4921,31100.0
2012-09-25 14:55:00,33.52,33.58,33.46,33.46,54300.0,22.4988,22.5391,22.4586,22.4586,54300.0
2012-09-25 15:00:00,33.46,33.54,33.46,33.51,39700.0,22.4586,22.5122,22.4586,22.4921,39700.0
2012-09-25 15:05:00,33.51,33.52,33.43,33.44,77800.0,22.4921,22.4988,22.4384,22.4451,77800.0
2012-09-25 15:10:00,33.43,33.48,33.34,33.45,76100.0,22.4384,22.472,22.378,22.4518,76100.0
2012-09-25 15:15:00,33.45,33.53,33.45,33.49,66000.0,22.4518,22.5055,22.4518,22.4787,66000.0
2012-09-25 15:20:00,33.5,33.54,33.49,33.52,39800.0,22.4854,22.5122,22.4787,22.4988,39800.0
2012-09-25 15:25:00,33.52,33.53,33.44,33.45,35600.0,22.4988,22.5055,22.4451,22.4518,35600.0
2012-09-25 15:30:00,33.44,33.47,33.39,33.47,57700.0,22.4451,22.4653,22.4116,22.4653,57700.0
2012-09-25 15:35:00,33.47,33.49,33.39,33.4,87000.0,22.4653,22.4787,22.4116,22.4183,87000.0
2012-09-25 15:40:00,33.4,33.45,33.39,33.45,58200.0,22.4183,22.4518,22.4116,22.4518,58200.0
2012-09-25 15:45:00,33.45,33.48,33.43,33.47,83600.0,22.4518,22.472,22.4384,22.4653,83600.0
2012-09-25 15:50:00,33.47,33.48,33.43,33.47,102900.0,22.4653,22.472,22.4384,22.4653,102900.0
2012-09-25 15:55:00,33.48,33.48,33.41,33.41,236100.0,22.472,22.472,22.425,22.425,236100.0
2012-09-26 09:30:00,33.22,33.44,33.13,33.4,140000.0,22.2975,22.4451,22.2371,22.4183,140000.0
2012-09-26 09:35:00,33.43,33.44,33.11,33.18,162600.0,22.4384,22.4451,22.2236,22.2706,162600.0
2012-09-26 09:40:00,33.17,33.17,32.94,33.05,192200.0,22.2639,22.2639,22.1095,22.1834,192200.0
2012-09-26 09:45:00,33.06,33.21,33.04,33.18,57100.0,22.1901,22.2907,22.1766,22.2706,57100.0
2012-09-26 09:50:00,33.18,33.2,33.17,33.18,29300.0,22.2706,22.284,22.2639,22.2706,29300.0
2012-09-26 09:55:00,33.19,33.19,33.11,33.11,43500.0,22.2773,22.2773,22.2236,22.2236,43500.0
2012-09-26 10:00:00,33.12,33.19,33.09,33.18,74300.0,22.2303,22.2773,22.2102,22.2706,74300.0
2012-09-26 10:05:00,33.18,33.18,33.11,33.13,63400.0,22.2706,22.2706,22.2236,22.2371,63400.0
2012-09-26 10:10:00,33.14,33.15,33.08,33.08,17800.0,22.2438,22.2505,22.2035,22.2035,17800.0
2012-09-26 10:15:00,33.08,33.17,33.07,33.17,35700.0,22.2035,22.2639,22.1968,22.2639,35700.0
2012-09-26 10:20:00,33.17,33.18,33.12,33.13,53100.0,22.2639,22.2706,22.2303,22.2371,53100.0
2012-09-26 10:25:00,33.13,33.14,33.08,33.08,22000.0,22.2371,22.2438,22.2035,22.2035,22000.0
2012-09-26 10:30:00,33.08,33.12,33.07,33.08,54900.0,22.2035,22.2303,22.1968,22.2035,54900.0
2012-09-26 10:35:00,33.09,33.09,33.0,33.01,39300.0,22.2102,22.2102,22.1498,22.1565,39300.0
2012-09-26 10:40:00,33.02,33.09,33.01,33.06,42400.0,22.1632,22.2102,22.1565,22.1901,42400.0
2012-09-26 10:45:00,33.07,33.11,33.07,33.09,39900.0,22.1968,22.2236,22.1968,22.2102,39900.0
2012-09-26 10:50:00,33.09,33.1,33.08,33.09,18300.0,22.2102,22.2169,22.2035,22.2102,18300.0
2012-09-26 10:55:00,33.08,33.09,33.0,33.0,106900.0,22.2035,22.2102,22.1498,22.1498,106900.0
2012-09-26 11:00:00,33.01,33.05,33.0,33.0,35100.0,22.1565,22.1834,22.1498,22.1498,35100.0
2012-09-26 11:05:00,33.0,33.01,33.0,33.0,45900.0,22.1498,22.1565,22.1498,22.1498,45900.0
2012-09-26 11:10:00,33.0,33.06,33.0,33.06,45200.0,22.1498,22.1901,22.1498,22.1901,45200.0
2012-09-26 11:15:00,33.06,33.19,33.04,33.18,88800.0,22.1901,22.2773,22.1766,22.2706,88800.0
2012-09-26 11:20:00,33.19,33.27,33.18,33.27,48200.0,22.2773,22.331,22.2706,22.331,48200.0
2012-09-26 11:25:00,33.26,33.27,33.22,33.27,49600.0,22.3243,22.331,22.2975,22.331,49600.0
2012-09-26 11:30:00,33.27,33.27,33.18,33.18,20300.0,22.331,22.331,22.2706,22.2706,20300.0
2012-09-26 11:35:00,33.18,33.2,33.16,33.19,14000.0,22.2706,22.284,22.2572,22.2773,14000.0
2012-09-26 11:40:00,33.19,33.23,33.18,33.21,42100.0,22.2773,22.3042,22.2706,22.2907,42100.0
2012-09-26 11:45:00,33.21,33.22,33.14,33.14,24100.0,22.2907,22.2975,22.2438,22.2438,24100.0
2012-09-26 11:50:00,33.14,33.19,33.13,33.19,24400.0,22.2438,22.2773,22.2371,22.2773,24400.0
2012-09-26 11:55:00,33.19,33.2,33.14,33.15,39100.0,22.2773,22.284,22.2438,22.2505,39100.0
2012-09-26 12:00:00,33.15,33.21,33.15,33.18,13300.0,22.2505,22.2907,22.2505,22.2706,13300.0
2012-09-26 12:05:00,33.19,33.24,33.18,33.23,23100.0,22.2773,22.3109,22.2706,22.3042,23100.0
2012-09-26 12:10:00,33.23,33.26,33.18,33.19,22600.0,22.3042,22.3243,22.2706,22.2773,22600.0
2012-09-26 12:15:00,33.2,33.22,33.18,33.19,8000.0,22.284,22.2975,22.2706,22.2773,8000.0
2012-09-26 12:20:00,33.18,33.19,33.14,33.14,40200.0,22.2706,22.2773,22.2438,22.2438,40200.0
2012-09-26 12:25:00,33.14,33.15,33.12,33.15,41300.0,22.2438,22.2505,22.2303,22.2505,41300.0
2012-09-26 12:30:00,33.16,33.19,33.15,33.16,18500.0,22.2572,22.2773,22.2505,22.2572,18500.0
2012-09-26 12:35:00,33.16,33.18,33.15,33.18,10100.0,22.2572,22.2706,22.2505,22.2706,10100.0
2012-09-26 12:40:00,33.19,33.19,33.18,33.18,10400.0,22.2773,22.2773,22.2706,22.2706,10400.0
2012-09-26 12:45:00,33.19,33.19,33.15,33.18,46200.0,22.2773,22.2773,22.2505,22.2706,46200.0
2012-09-26 12:50:00,33.18,33.21,33.18,33.19,23100.0,22.2706,22.2907,22.2706,22.2773,23100.0
2012-09-26 12:55:00,33.19,33.28,33.19,33.25,35100.0,22.2773,22.3377,22.2773,22.3176,35100.0
2012-09-26 13:00:00,33.25,33.27,33.23,33.23,23400.0,22.3176,22.331,22.3042,22.3042,23400.0
2012-09-26 13:05:00,33.23,33.26,33.21,33.25,26300.0,22.3042,22.3243,22.2907,22.3176,26300.0
2012-09-26 13:10:00,33.24,33.26,33.22,33.23,19700.0,22.3109,22.3243,22.2975,22.3042,19700.0
2012-09-26 13:15:00,33.22,33.23,33.19,33.22,17400.0,22.2975,22.3042,22.2773,22.2975,17400.0
2012-09-26 13:20:00,33.22,33.22,33.21,33.22,3600.0,22.2975,22.2975,22.2907,22.2975,3600.0
2012-09-26 13:25:00,33.22,33.22,33.18,33.19,30700.0,22.2975,22.2975,22.2706,22.2773,30700.0
2012-09-26 13:30:00,33.19,33.2,33.17,33.18,16800.0,22.2773,22.284,22.2639,22.2706,16800.0
2012-09-26 13:35:00,33.18,33.19,33.16,33.18,35200.0,22.2706,22.2773,22.2572,22.2706,35200.0
2012-09-26 13:40:00,33.19,33.25,33.19,33.25,31000.0,22.2773,22.3176,22.2773,22.3176,31000.0
2012-09-26 13:45:00,33.24,33.26,33.2,33.2,14300.0,22.3109,22.3243,22.284,22.284,14300.0
2012-09-26 13:50:00,33.2,33.23,33.2,33.2,19000.0,22.284,22.3042,22.284,22.284,19000.0
2012-09-26 13:55:00,33.2,33.2,33.17,33.17,15000.0,22.284,22.284,22.2639,22.2639,15000.0
2012-09-26 14:00:00,33.17,33.22,33.17,33.2,15900.0,22.2639,22.2975,22.2639,22.284,15900.0
2012-09-26 14:05:00,33.19,33.23,33.16,33.21,29700.0,22.2773,22.3042,22.2572,22.2907,29700.0
2012-09-26 14:10:00,33.21,33.23,33.2,33.21,11900.0,22.2907,22.3042,22.284,22.2907,11900.0
2012-09-26 14:15:00,33.22,33.24,33.22,33.23,10700.0,22.2975,22.3109,22.2975,22.3042,10700.0
2012-09-26 14:20:00,33.23,33.23,33.19,33.19,21300.0,22.3042,22.3042,22.2773,22.2773,21300.0
2012-09-26 14:25:00,33.18,33.19,33.16,33.17,39900.0,22.2706,22.2773,22.2572,22.2639,39900.0
2012-09-26 14:30:00,33.18,33.22,33.16,33.22,28400.0,22.2706,22.2975,22.2572,22.2975,28400.0
2012-09-26 14:35:00,33.23,33.25,33.21,33.21,14100.0,22.3042,22.3176,22.2907,22.2907,14100.0
2012-09-26 14:40:00,33.21,33.21,33.2,33.2,13200.0,22.2907,22.2907,22.284,22.284,13200.0
2012-09-26 14:45:00,33.21,33.21,33.18,33.2,17300.0,22.2907,22.2907,22.2706,22.284,17300.0
2012-09-26 14:50:00,33.21,33.21,33.2,33.21,13600.0,22.2907,22.2907,22.284,22.2907,13600.0
2012-09-26 14:55:00,33.21,33.24,33.21,33.23,30400.0,22.2907,22.3109,22.2907,22.3042,30400.0
2012-09-26 15:00:00,33.24,33.24,33.2,33.2,14200.0,22.3109,22.3109,22.284,22.284,14200.0
2012-09-26 15:05:00,33.21,33.23,33.2,33.21,25300.0,22.2907,22.3042,22.284,22.2907,25300.0
2012-09-26 15:10:00,33.22,33.24,33.22,33.22,18200.0,22.2975,22.3109,22.2975,22.2975,18200.0
2012-09-26 15:15:00,33.22,33.27,33.2,33.21,44900.0,22.2975,22.331,22.284,22.2907,44900.0
2012-09-26 15:20:00,33.2,33.22,33.18,33.19,52800.0,22.284,22.2975,22.2706,22.2773,52800.0
2012-09-26 15:25:00,33.2,33.22,33.19,33.21,52400.0,22.284,22.2975,22.2773,22.2907,52400.0
2012-09-26 15:30:00,33.21,33.21,33.2,33.2,27700.0,22.2907,22.2907,22.284,22.284,27700.0
2012-09-26 15:35:00,33.2,33.21,33.17,33.17,41700.0,22.284,22.2907,22.2639,22.2639,41700.0
2012-09-26 15:40:00,33.17,33.18,33.17,33.18,15800.0,22.2639,22.2706,22.2639,22.2706,15800.0
2012-09-26 15:45:00,33.17,33.18,33.04,33.14,137400.0,22.2639,22.2706,22.1766,22.2438,137400.0
2012-09-26 15:50:00,33.14,33.18,33.13,33.18,39300.0,22.2438,22.2706,22.2371,22.2706,39300.0
2012-09-26 15:55:00,33.17,33.17,33.14,33.17,112900.0,22.2639,22.2639,22.2438,22.2639,112900.0
2012-09-27 09:30:00,33.26,33.32,33.21,33.28,36300.0,22.3243,22.3646,22.2907,22.3377,36300.0
2012-09-27 09:35:00,33.26,33.32,33.24,33.27,23600.0,22.3243,22.3646,22.3109,22.331,23600.0
2012-09-27 09:40:00,33.29,33.31,33.27,33.29,15500.0,22.3444,22.3579,22.331,22.3444,15500.0
2012-09-27 09:45:00,33.29,33.31,33.26,33.26,25900.0,22.3444,22.3579,22.3243,22.3243,25900.0
2012-09-27 09:50:00,33.27,33.27,33.18,33.18,28600.0,22.331,22.331,22.2706,22.2706,28600.0
2012-09-27 09:55:00,33.17,33.17,33.09,33.13,27800.0,22.2639,22.2639,22.2102,22.2371,27800.0
2012-09-27 10:00:00,33.14,33.19,33.12,33.15,31500.0,22.2438,22.2773,22.2303,22.2505,31500.0
2012-09-27 10:05:00,33.14,33.17,33.12,33.16,39900.0,22.2438,22.2639,22.2303,22.2572,39900.0
2012-09-27 10:10:00,33.15,33.18,33.12,33.17,16500.0,22.2505,22.2706,22.2303,22.2639,16500.0
2012-09-27 10:15:00,33.16,33.18,33.14,33.14,24600.0,22.2572,22.2706,22.2438,22.2438,24600.0
2012-09-27 10:20:00,33.14,33.19,33.13,33.14,111600.0,22.2438,22.2773,22.2371,22.2438,111600.0
2012-09-27 10:25:00,33.15,33.18,33.15,33.17,17200.0,22.2505,22.2706,22.2505,22.2639,17200.0
2012-09-27 10:30:00,33.16,33.19,33.15,33.18,19500.0,22.2572,22.2773,22.2505,22.2706,19500.0
2012-09-27 10:35:00,33.18,33.18,33.11,33.13,35100.0,22.2706,22.2706,22.2236,22.2371,35100.0
2012-09-27 10:40:00,33.12,33.15,33.11,33.12,20200.0,22.2303,22.2505,22.2236,22.2303,20200.0
2012-09-27 10:45:00,33.13,33.16,33.11,33.15,16500.0,22.2371,22.2572,22.2236,22.2505,16500.0
2012-09-27 10:50:00,33.15,33.15,33.09,33.09,15600.0,22.2505,22.2505,22.2102,22.2102,15600.0
2012-09-27 10:55:00,33.09,33.13,33.08,33.1,29700.0,22.2102,22.2371,22.2035,22.2169,29700.0
2012-09-27 11:00:00,33.1,33.14,33.1,33.14,6900.0,22.2169,22.2438,22.2169,22.2438,6900.0
2012-09-27 11:05:00,33.14,33.14,33.12,33.12,12000.0,22.2438,22.2438,22.2303,22.2303,12000.0
2012-09-27 11:10:00,33.11,33.12,33.1,33.12,11400.0,22.2236,22.2303,22.2169,22.2303,11400.0
2012-09-27 11:15:00,33.11,33.13,33.09,33.12,18100.0,22.2236,22.2371,22.2102,22.2303,18100.0
2012-09-27 11:20:00,33.12,33.13,33.09,33.09,13600.0,22.2303,22.2371,22.2102,22.2102,13600.0
2012-09-27 11:25:00,33.1,33.12,33.08,33.12,10700.0,22.2169,22.2303,22.2035,22.2303,10700.0
2012-09-27 11:30:00,33.13,33.13,33.11,33.13,4300.0,22.2371,22.2371,22.2236,22.2371,4300.0
2012-09-27 11:35:00,33.13,33.14,33.13,33.13,33200.0,22.2371,22.2438,22.2371,22.2371,33200.0
2012-09-27 11:40:00,33.14,33.15,33.13,33.13,15400.0,22.2438,22.2505,22.2371,22.2371,15400.0
2012-09-27 11:45:00,33.14,33.14,33.12,33.12,3700.0,22.2438,22.2438,22.2303,22.2303,3700.0
2012-09-27 11:50:00,33.12,33.15,33.12,33.15,16000.0,22.2303,22.2505,22.2303,22.2505,16000.0
2012-09-27 11:55:00,33.14,33.18,33.14,33.17,42000.0,22.2438,22.2706,22.2438,22.2639,42000.0
2012-09-27 12:00:00,33.17,33.22,33.16,33.22,49600.0,22.2639,22.2975,22.2572,22.2975,49600.0
2012-09-27 12:05:00,33.22,33.27,33.21,33.24,27900.0,22.2975,22.331,22.2907,22.3109,27900.0
2012-09-27 12:10:00,33.23,33.26,33.22,33.22,26200.0,22.3042,22.3243,22.2975,22.2975,26200.0
2012-09-27 12:15:00,33.22,33.24,33.22,33.23,12300.0,22.2975,22.3109,22.2975,22.3042,12300.0
2012-09-27 12:20:00,33.25,33.25,33.2,33.22,15300.0,22.3176,22.3176,22.284,22.2975,15300.0
2012-09-27 12:25:00,33.22,33.27,33.21,33.25,35000.0,22.2975,22.331,22.2907,22.3176,35000.0
2012-09-27 12:30:00,33.26,33.3,33.26,33.26,33700.0,22.3243,22.3512,22.3243,22.3243,33700.0
2012-09-27 12:35:00,33.27,33.27,33.25,33.26,12800.0,22.331,22.331,22.3176,22.3243,12800.0
2012-09-27 12:40:00,33.27,33.27,33.25,33.26,13900.0,22.331,22.331,22.3176,22.3243,13900.0
2012-09-27 12:45:00,33.27,33.3,33.27,33.27,12900.0,22.331,22.3512,22.331,22.331,12900.0
2012-09-27 12:50:00,33.27,33.28,33.25,33.25,18800.0,22.331,22.3377,22.3176,22.3176,18800.0
2012-09-27 12:55:00,33.25,33.26,33.22,33.22,34700.0,22.3176,22.3243,22.2975,22.2975,34700.0
2012-09-27 13:00:00,33.22,33.23,33.2,33.2,19000.0,22.2975,22.3042,22.284,22.284,19000.0
2012-09-27 13:05:00,33.2,33.22,33.2,33.22,11700.0,22.284,22.2975,22.284,22.2975,11700.0
2012-09-27 13:10:00,33.22,33.26,33.22,33.26,8900.0,22.2975,22.3243,22.2975,22.3243,8900.0
2012-09-27 13:15:00,33.26,33.29,33.26,33.29,10700.0,22.3243,22.3444,22.3243,22.3444,10700.0
2012-09-27 13:20:00,33.29,33.3,33.28,33.29,9500.0,22.3444,22.3512,22.3377,22.3444,9500.0
2012-09-27 13:25:00,33.29,33.3,33.28,33.29,8200.0,22.3444,22.3512,22.3377,22.3444,8200.0
2012-09-27 13:30:00,33.28,33.3,33.28,33.3,11400.0,22.3377,22.3512,22.3377,22.3512,11400.0
2012-09-27 13:35:00,33.3,33.32,33.29,33.32,30100.0,22.3512,22.3646,22.3444,22.3646,30100.0
2012-09-27 13:40:00,33.31,33.34,33.3,33.34,11100.0,22.3579,22.378,22.3512,22.378,11100.0
2012-09-27 13:45:00,33.34,33.36,33.34,33.36,14500.0,22.378,22.3914,22.378,22.3914,14500.0
2012-09-27 13:50:00,33.36,33.36,33.31,33.31,24200.0,22.3914,22.3914,22.3579,22.3579,24200.0
2012-09-27 13:55:00,33.31,33.32,33.28,33.28,19600.0,22.3579,22.3646,22.3377,22.3377,19600.0
2012-09-27 14:00:00,33.28,33.36,33.28,33.35,163300.0,22.3377,22.3914,22.3377,22.3847,163300.0
2012-09-27 14:05:00,33.35,33.35,33.31,33.33,49200.0,22.3847,22.3847,22.3579,22.3713,49200.0
2012-09-27 14:10:00,33.31,33.33,33.3,33.32,10700.0,22.3579,22.3713,22.3512,22.3646,10700.0
2012-09-27 14:15:00,33.32,33.32,33.27,33.28,42700.0,22.3646,22.3646,22.331,22.3377,42700.0
2012-09-27 14:20:00,33.28,33.29,33.26,33.28,44900.0,22.3377,22.3444,22.3243,22.3377,44900.0
2012-09-27 14:25:00,33.28,33.28,33.26,33.26,15000.0,22.3377,22.3377,22.3243,22.3243,15000.0
2012-09-27 14:30:00,33.26,33.26,33.24,33.25,16900.0,22.3243,22.3243,22.3109,22.3176,16900.0
2012-09-27 14:35:00,33.24,33.25,33.23,33.25,20800.0,22.3109,22.3176,22.3042,22.3176,20800.0
2012-09-27 14:40:00,33.25,33.28,33.23,33.28,50800.0,22.3176,22.3377,22.3042,22.3377,50800.0
2012-09-27 14:45:00,33.27,33.27,33.26,33.26,30200.0,22.331,22.331,22.3243,22.3243,30200.0
2012-09-27 14:50:00,33.27,33.28,33.25,33.26,39100.0,22.331,22.3377,22.3176,22.3243,39100.0
2012-09-27 14:55:00,33.26,33.27,33.25,33.25,19300.0,22.3243,22.331,22.3176,22.3176,19300.0
2012-09-27 15:00:00,33.26,33.29,33.26,33.29,22300.0,22.3243,22.3444,22.3243,22.3444,22300.0
2012-09-27 15:05:00,33.28,33.29,33.27,33.27,16700.0,22.3377,22.3444,22.331,22.331,16700.0
2012-09-27 15:10:00,33.27,33.27,33.24,33.26,29900.0,22.331,22.331,22.3109,22.3243,29900.0
2012-09-27 15:15:00,33.25,33.26,33.24,33.25,20300.0,22.3176,22.3243,22.3109,22.3176,20300.0
2012-09-27 15:20:00,33.26,33.26,33.24,33.24,20500.0,22.3243,22.3243,22.3109,22.3109,20500.0
2012-09-27 15:25:00,33.25,33.26,33.24,33.25,24600.0,22.3176,22.3243,22.3109,22.3176,24600.0
2012-09-27 15:30:00,33.24,33.27,33.24,33.27,25600.0,22.3109,22.331,22.3109,22.331,25600.0
2012-09-27 15:35:00,33.26,33.28,33.25,33.26,57600.0,22.3243,22.3377,22.3176,22.3243,57600.0
2012-09-27 15:40:00,33.26,33.26,33.24,33.24,31400.0,22.3243,22.3243,22.3109,22.3109,31400.0
2012-09-27 15:45:00,33.24,33.24,33.19,33.2,53900.0,22.3109,22.3109,22.2773,22.284,53900.0
2012-09-27 15:50:00,33.2,33.21,33.19,33.19,87000.0,22.284,22.2907,22.2773,22.2773,87000.0
2012-09-27 15:55:00,33.2,33.2,33.17,33.2,193600.0,22.284,22.284,22.2639,22.284,193600.0
2012-09-28 09:30:00,33.23,33.3,33.17,33.19,73900.0,22.3042,22.3512,22.2639,22.2773,73900.0
2012-09-28 09:35:00,33.18,33.27,33.18,33.21,14400.0,22.2706,22.331,22.2706,22.2907,14400.0
2012-09-28 09:40:00,33.2,33.23,33.12,33.13,25200.0,22.284,22.3042,22.2303,22.2371,25200.0
2012-09-28 09:45:00,33.13,33.16,33.09,33.14,16500.0,22.2371,22.2572,22.2102,22.2438,16500.0
2012-09-28 09:50:00,33.15,33.15,33.07,33.08,20500.0,22.2505,22.2505,22.1968,22.2035,20500.0
2012-09-28 09:55:00,33.08,33.13,33.07,33.08,36600.0,22.2035,22.2371,22.1968,22.2035,36600.0
2012-09-28 10:00:00,33.08,33.15,33.08,33.11,36500.0,22.2035,22.2505,22.2035,22.2236,36500.0
2012-09-28 10:05:00,33.11,33.12,33.08,33.08,28500.0,22.2236,22.2303,22.2035,22.2035,28500.0
2012-09-28 10:10:00,33.09,33.15,33.06,33.15,127500.0,22.2102,22.2505,22.1901,22.2505,127500.0
2012-09-28 10:15:00,33.14,33.16,33.12,33.14,17000.0,22.2438,22.2572,22.2303,22.2438,17000.0
2012-09-28 10:20:00,33.14,33.17,33.13,33.14,16600.0,22.2438,22.2639,22.2371,22.2438,16600.0
2012-09-28 10:25:00,33.15,33.15,33.12,33.12,39200.0,22.2505,22.2505,22.2303,22.2303,39200.0
2012-09-28 10:30:00,33.12,33.15,33.12,33.14,16100.0,22.2303,22.2505,22.2303,22.2438,16100.0
2012-09-28 10:35:00,33.13,33.14,33.08,33.08,21700.0,22.2371,22.2438,22.2035,22.2035,21700.0
2012-09-28 10:40:00,33.09,33.09,33.03,33.04,23200.0,22.2102,22.2102,22.1699,22.1766,23200.0
2012-09-28 10:45:00,33.05,33.09,33.04,33.09,10000.0,22.1834,22.2102,22.1766,22.2102,10000.0
2012-09-28 10:50:00,33.1,33.1,33.06,33.06,15100.0,22.2169,22.2169,22.1901,22.1901,15100.0
2012-09-28 10:55:00,33.07,33.13,33.06,33.1,79700.0,22.1968,22.2371,22.1901,22.2169,79700.0
2012-09-28 11:00:00,33.1,33.14,33.09,33.14,17200.0,22.2169,22.2438,22.2102,22.2438,17200.0
2012-09-28 11:05:00,33.15,33.19,33.15,33.17,14700.0,22.2505,22.2773,22.2505,22.2639,14700.0
2012-09-28 11:10:00,33.16,33.17,33.1,33.1,14700.0,22.2572,22.2639,22.2169,22.2169,14700.0
2012-09-28 11:15:00,33.09,33.11,33.08,33.09,14700.0,22.2102,22.2236,22.2035,22.2102,14700.0
2012-09-28 11:20:00,33.09,33.11,33.08,33.11,7800.0,22.2102,22.2236,22.2035,22.2236,7800.0
2012-09-28 11:25:00,33.11,33.12,33.06,33.06,15200.0,22.2236,22.2303,22.1901,22.1901,15200.0
2012-09-28 11:30:00,33.07,33.1,33.06,33.06,15700.0,22.1968,22.2169,22.1901,22.1901,15700.0
2012-09-28 11:35:00,33.06,33.08,33.06,33.08,9000.0,22.1901,22.2035,22.1901,22.2035,9000.0
2012-09-28 11:40:00,33.08,33.12,33.07,33.12,15900.0,22.2035,22.2303,22.1968,22.2303,15900.0
2012-09-28 11:45:00,33.12,33.15,33.11,33.15,15500.0,22.2303,22.2505,22.2236,22.2505,15500.0
2012-09-28 11:50:00,33.14,33.14,33.11,33.13,16300.0,22.2438,22.2438,22.2236,22.2371,16300.0
2012-09-28 11:55:00,33.13,33.13,33.11,33.12,8400.0,22.2371,22.2371,22.2236,22.2303,8400.0
2012-09-28 12:00:00,33.12,33.14,33.09,33.09,18900.0,22.2303,22.2438,22.2102,22.2102,18900.0
2012-09-28 12:05:00,33.1,33.12,33.1,33.12,35900.0,22.2169,22.2303,22.2169,22.2303,35900.0
2012-09-28 12:10:00,33.12,33.13,33.09,33.11,26300.0,22.2303,22.2371,22.2102,22.2236,26300.0
2012-09-28 12:15:00,33.12,33.17,33.11,33.17,23500.0,22.2303,22.2639,22.2236,22.2639,23500.0
2012-09-28 12:20:00,33.17,33.2,33.16,33.17,28700.0,22.2639,22.284,22.2572,22.2639,28700.0
2012-09-28 12:25:00,33.17,33.18,33.16,33.17,5900.0,22.2639,22.2706,22.2572,22.2639,5900.0
2012-09-28 12:30:00,33.18,33.2,33.17,33.18,7000.0,22.2706,22.284,22.2639,22.2706,7000.0
2012-09-28 12:35:00,33.19,33.2,33.17,33.18,7900.0,22.2773,22.284,22.2639,22.2706,7900.0
2012-09-28 12:40:00,33.18,33.19,33.18,33.19,2000.0,22.2706,22.2773,22.2706,22.2773,2000.0
2012-09-28 12:45:00,33.19,33.19,33.19,33.19,2200.0,22.2773,22.2773,22.2773,22.2773,2200.0
2012-09-28 12:50:00,33.2,33.22,33.2,33.21,6500.0,22.284,22.2975,22.284,22.2907,6500.0
2012-09-28 12:55:00,33.22,33.23,33.21,33.23,4000.0,22.2975,22.3042,22.2907,22.3042,4000.0
2012-09-28 13:00:00,33.22,33.25,33.22,33.25,5100.0,22.2975,22.3176,22.2975,22.3176,5100.0
2012-09-28 13:05:00,33.25,33.25,33.22,33.23,7700.0,22.3176,22.3176,22.2975,22.3042,7700.0
2012-09-28 13:10:00,33.23,33.25,33.21,33.21,12500.0,22.3042,22.3176,22.2907,22.2907,12500.0
2012-09-28 13:15:00,33.22,33.24,33.22,33.24,10900.0,22.2975,22.3109,22.2975,22.3109,10900.0
2012-09-28 13:20:00,33.24,33.28,33.24,33.28,6200.0,22.3109,22.3377,22.3109,22.3377,6200.0
2012-09-28 13:25:00,33.28,33.29,33.28,33.28,3600.0,22.3377,22.3444,22.3377,22.3377,3600.0
2012-09-28 13:30:00,33.29,33.31,33.29,33.31,5500.0,22.3444,22.3579,22.3444,22.3579,5500.0
2012-09-28 13:35:00,33.31,33.36,33.31,33.36,12900.0,22.3579,22.3914,22.3579,22.3914,12900.0
2012-09-28 13:40:00,33.37,33.38,33.35,33.37,9700.0,22.3981,22.4049,22.3847,22.3981,9700.0
2012-09-28 13:45:00,33.36,33.36,33.36,33.36,800.0,22.3914,22.3914,22.3914,22.3914,800.0
2012-09-28 13:50:00,33.35,33.36,33.34,33.34,4900.0,22.3847,22.3914,22.378,22.378,4900.0
2012-09-28 13:55:00,33.33,33.35,33.33,33.34,6900.0,22.3713,22.3847,22.3713,22.378,6900.0
2012-09-28 14:00:00,33.34,33.36,33.33,33.34,18300.0,22.378,22.3914,22.3713,22.378,18300.0
2012-09-28 14:05:00,33.34,33.34,33.31,33.32,22400.0,22.378,22.378,22.3579,22.3646,22400.0
2012-09-28 14:10:00,33.32,33.34,33.31,33.32,12000.0,22.3646,22.378,22.3579,22.3646,12000.0
2012-09-28 14:15:00,33.32,33.32,33.29,33.3,17100.0,22.3646,22.3646,22.3444,22.3512,17100.0
2012-09-28 14:20:00,33.31,33.31,33.27,33.28,12600.0,22.3579,22.3579,22.331,22.3377,12600.0
2012-09-28 14:25:00,33.28,33.29,33.25,33.26,11600.0,22.3377,22.3444,22.3176,22.3243,11600.0
2012-09-28 14:30:00,33.26,33.27,33.24,33.26,9600.0,22.3243,22.331,22.3109,22.3243,9600.0
2012-09-28 14:35:00,33.26,33.27,33.23,33.25,26100.0,22.3243,22.331,22.3042,22.3176,26100.0
2012-09-28 14:40:00,33.26,33.27,33.25,33.26,2600.0,22.3243,22.331,22.3176,22.3243,2600.0
2012-09-28 14:45:00,33.27,33.28,33.26,33.27,3300.0,22.331,22.3377,22.3243,22.331,3300.0
2012-09-28 14:50:00,33.28,33.28,33.27,33.27,7400.0,22.3377,22.3377,22.331,22.331,7400.0
2012-09-28 14:55:00,33.27,33.3,33.27,33.3,8700.0,22.331,22.3512,22.331,22.3512,8700.0
2012-09-28 15:00:00,33.29,33.3,33.26,33.28,12000.0,22.3444,22.3512,22.3243,22.3377,12000.0
2012-09-28 15:05:00,33.27,33.28,33.26,33.27,6500.0,22.331,22.3377,22.3243,22.331,6500.0
2012-09-28 15:10:00,33.27,33.28,33.27,33.28,4600.0,22.331,22.3377,22.331,22.3377,4600.0
2012-09-28 15:15:00,33.28,33.31,33.26,33.26,21700.0,22.3377,22.3579,22.3243,22.3243,21700.0
2012-09-28 15:20:00,33.26,33.28,33.26,33.27,9800.0,22.3243,22.3377,22.3243,22.331,9800.0
2012-09-28 15:25:00,33.28,33.28,33.24,33.27,16300.0,22.3377,22.3377,22.3109,22.331,16300.0
2012-09-28 15:30:00,33.27,33.29,33.24,33.24,20400.0,22.331,22.3444,22.3109,22.3109,20400.0
2012-09-28 15:35:00,33.24,33.25,33.2,33.22,34100.0,22.3109,22.3176,22.284,22.2975,34100.0
2012-09-28 15:40:00,33.21,33.25,33.21,33.24,20400.0,22.2907,22.3176,22.2907,22.3109,20400.0
2012-09-28 15:45:00,33.25,33.32,33.24,33.3,58500.0,22.3176,22.3646,22.3109,22.3512,58500.0
2012-09-28 15:50:00,33.3,33.33,33.29,33.3,90000.0,22.3512,22.3713,22.3444,22.3512,90000.0
2012-09-28 15:55:00,33.29,33.3,33.25,33.27,94500.0,22.3444,22.3512,22.3176,22.331,94500.0
2012-10-01 09:30:00,33.07,33.36,33.06,33.27,168300.0,22.1968,22.3914,22.1901,22.331,168300.0
2012-10-01 09:35:00,33.23,33.28,33.15,33.22,38200.0,22.3042,22.3377,22.2505,22.2975,38200.0
2012-10-01 09:40:00,33.22,33.24,33.17,33.19,32400.0,22.2975,22.3109,22.2639,22.2773,32400.0
2012-10-01 09:45:00,33.19,33.2,33.15,33.2,37000.0,22.2773,22.284,22.2505,22.284,37000.0
2012-10-01 09:50:00,33.2,33.23,33.13,33.17,61500.0,22.284,22.3042,22.2371,22.2639,61500.0
2012-10-01 09:55:00,33.17,33.17,33.12,33.14,43900.0,22.2639,22.2639,22.2303,22.2438,43900.0
2012-10-01 10:00:00,33.14,33.3,33.13,33.27,58100.0,22.2438,22.3512,22.2371,22.331,58100.0
2012-10-01 10:05:00,33.26,33.29,33.23,33.27,23900.0,22.3243,22.3444,22.3042,22.331,23900.0
2012-10-01 10:10:00,33.27,33.35,33.27,33.34,44500.0,22.331,22.3847,22.331,22.378,44500.0
2012-10-01 10:15:00,33.35,33.35,33.29,33.3,27000.0,22.3847,22.3847,22.3444,22.3512,27000.0
2012-10-01 10:20:00,33.29,33.3,33.27,33.3,55900.0,22.3444,22.3512,22.331,22.3512,55900.0
2012-10-01 10:25:00,33.3,33.32,33.26,33.26,79700.0,22.3512,22.3646,22.3243,22.3243,79700.0
2012-10-01 10:30:00,33.26,33.28,33.2,33.2,48400.0,22.3243,22.3377,22.284,22.284,48400.0
2012-10-01 10:35:00,33.2,33.21,33.15,33.16,44400.0,22.284,22.2907,22.2505,22.2572,44400.0
2012-10-01 10:40:00,33.15,33.16,33.07,33.08,69300.0,22.2505,22.2572,22.1968,22.2035,69300.0
2012-10-01 10:45:00,33.07,33.09,33.06,33.09,51700.0,22.1968,22.2102,22.1901,22.2102,51700.0
2012-10-01 10:50:00,33.08,33.09,33.05,33.08,20600.0,22.2035,22.2102,22.1834,22.2035,20600.0
2012-10-01 10:55:00,33.08,33.09,33.07,33.08,52900.0,22.2035,22.2102,22.1968,22.2035,52900.0
2012-10-01 11:00:00,33.08,33.09,33.03,33.04,112600.0,22.2035,22.2102,22.1699,22.1766,112600.0
2012-10-01 11:05:00,33.04,33.05,33.01,33.02,51000.0,22.1766,22.1834,22.1565,22.1632,51000.0
2012-10-01 11:10:00,33.05,33.09,33.04,33.08,100900.0,22.1834,22.2102,22.1766,22.2035,100900.0
2012-10-01 11:15:00,33.08,33.12,33.06,33.09,74200.0,22.2035,22.2303,22.1901,22.2102,74200.0
2012-10-01 11:20:00,33.1,33.11,33.09,33.1,89400.0,22.2169,22.2236,22.2102,22.2169,89400.0
2012-10-01 11:25:00,33.11,33.11,33.05,33.05,40500.0,22.2236,22.2236,22.1834,22.1834,40500.0
2012-10-01 11:30:00,33.07,33.07,33.01,33.01,39200.0,22.1968,22.1968,22.1565,22.1565,39200.0
2012-10-01 11:35:00,33.01,33.02,33.01,33.01,20100.0,22.1565,22.1632,22.1565,22.1565,20100.0
2012-10-01 11:40:00,33.02,33.06,33.02,33.05,29400.0,22.1632,22.1901,22.1632,22.1834,29400.0
2012-10-01 11:45:00,33.06,33.1,33.05,33.09,47700.0,22.1901,22.2169,22.1834,22.2102,47700.0
2012-10-01 11:50:00,33.09,33.09,33.02,33.02,34400.0,22.2102,22.2102,22.1632,22.1632,34400.0
2012-10-01 11:55:00,33.03,33.03,32.97,32.98,36200.0,22.1699,22.1699,22.1297,22.1364,36200.0
2012-10-01 12:00:00,32.98,32.98,32.96,32.98,18200.0,22.1364,22.1364,22.1229,22.1364,18200.0
2012-10-01 12:05:00,32.98,33.01,32.97,32.99,98900.0,22.1364,22.1565,22.1297,22.1431,98900.0
2012-10-01 12:10:00,32.99,32.99,32.95,32.96,93300.0,22.1431,22.1431,22.1162,22.1229,93300.0
2012-10-01 12:15:00,32.97,33.0,32.94,32.97,81600.0,22.1297,22.1498,22.1095,22.1297,81600.0
2012-10-01 12:20:00,32.97,32.97,32.91,32.91,75600.0,22.1297,22.1297,22.0894,22.0894,75600.0
2012-10-01 12:25:00,32.92,32.94,32.9,32.93,39400.0,22.0961,22.1095,22.0827,22.1028,39400.0
2012-10-01 12:30:00,32.93,32.97,32.91,32.91,32400.0,22.1028,22.1297,22.0894,22.0894,32400.0
2012-10-01 12:35:00,32.91,32.93,32.9,32.91,22600.0,22.0894,22.1028,22.0827,22.0894,22600.0
2012-10-01 12:40:00,32.92,32.93,32.9,32.91,29500.0,22.0961,22.1028,22.0827,22.0894,29500.0
2012-10-01 12:45:00,32.91,32.91,32.81,32.82,32900.0,22.0894,22.0894,22.0223,22.029,32900.0
2012-10-01 12:50:00,32.83,32.83,32.75,32.8,34900.0,22.0357,22.0357,21.982,22.0156,34900.0
2012-10-01 12:55:00,32.8,32.85,32.79,32.84,18800.0,22.0156,22.0491,22.0088,22.0424,18800.0
2012-10-01 13:00:00,32.84,32.84,32.76,32.78,21700.0,22.0424,22.0424,21.9887,22.0021,21700.0
2012-10-01 13:05:00,32.79,32.79,32.76,32.76,13800.0,22.0088,22.0088,21.9887,21.9887,13800.0
2012-10-01 13:10:00,32.75,32.76,32.72,32.76,22600.0,21.982,21.9887,21.9619,21.9887,22600.0
2012-10-01 13:15:00,32.74,32.75,32.72,32.73,13100.0,21.9753,21.982,21.9619,21.9686,13100.0
2012-10-01 13:20:00,32.73,32.73,32.7,32.72,18100.0,21.9686,21.9686,21.9484,21.9619,18100.0
2012-10-01 13:25:00,32.71,32.74,32.71,32.74,16100.0,21.9551,21.9753,21.9551,21.9753,16100.0
2012-10-01 13:30:00,32.74,32.74,32.69,32.72,27900.0,21.9753,21.9753,21.9417,21.9619,27900.0
2012-10-01 13:35:00,32.72,32.75,32.72,32.74,10800.0,21.9619,21.982,21.9619,21.9753,10800.0
2012-10-01 13:40:00,32.73,32.73,32.68,32.7,40100.0,21.9686,21.9686,21.935,21.9484,40100.0
2012-10-01 13:45:00,32.71,32.73,32.7,32.73,19600.0,21.9551,21.9686,21.9484,21.9686,19600.0
2012-10-01 13:50:00,32.73,32.75,32.72,32.73,22300.0,21.9686,21.982,21.9619,21.9686,22300.0
2012-10-01 13:55:00,32.73,32.77,32.73,32.77,39900.0,21.9686,21.9954,21.9686,21.9954,39900.0
2012-10-01 14:00:00,32.77,32.78,32.76,32.78,43000.0,21.9954,22.0021,21.9887,22.0021,43000.0
2012-10-01 14:05:00,32.78,32.78,32.76,32.77,21500.0,22.0021,22.0021,21.9887,21.9954,21500.0
2012-10-01 14:10:00,32.77,32.77,32.73,32.73,32500.0,21.9954,21.9954,21.9686,21.9686,32500.0
2012-10-01 14:15:00,32.73,32.74,32.7,32.7,27300.0,21.9686,21.9753,21.9484,21.9484,27300.0
2012-10-01 14:20:00,32.7,32.72,32.67,32.72,41400.0,21.9484,21.9619,21.9283,21.9619,41400.0
2012-10-01 14:25:00,32.72,32.72,32.7,32.72,18300.0,21.9619,21.9619,21.9484,21.9619,18300.0
2012-10-01 14:30:00,32.72,32.75,32.71,32.74,45600.0,21.9619,21.982,21.9551,21.9753,45600.0
2012-10-01 14:35:00,32.74,32.79,32.73,32.77,28300.0,21.9753,22.0088,21.9686,21.9954,28300.0
2012-10-01 14:40:00,32.76,32.77,32.75,32.77,26300.0,21.9887,21.9954,21.982,21.9954,26300.0
2012-10-01 14:45:00,32.76,32.77,32.75,32.76,19300.0,21.9887,21.9954,21.982,21.9887,19300.0
2012-10-01 14:50:00,32.77,32.77,32.73,32.76,55500.0,21.9954,21.9954,21.9686,21.9887,55500.0
2012-10-01 14:55:00,32.75,32.77,32.74,32.76,30600.0,21.982,21.9954,21.9753,21.9887,30600.0
2012-10-01 15:00:00,32.76,32.77,32.72,32.73,28500.0,21.9887,21.9954,21.9619,21.9686,28500.0
2012-10-01 15:05:00,32.73,32.76,32.72,32.75,44900.0,21.9686,21.9887,21.9619,21.982,44900.0
2012-10-01 15:10:00,32.75,32.75,32.7,32.7,33600.0,21.982,21.982,21.9484,21.9484,33600.0
2012-10-01 15:15:00,32.7,32.73,32.7,32.7,45100.0,21.9484,21.9686,21.9484,21.9484,45100.0
2012-10-01 15:20:00,32.72,32.72,32.67,32.68,42500.0,21.9619,21.9619,21.9283,21.935,42500.0
2012-10-01 15:25:00,32.68,32.73,32.65,32.72,40400.0,21.935,21.9686,21.9149,21.9619,40400.0
2012-10-01 15:30:00,32.72,32.73,32.7,32.72,39000.0,21.9619,21.9686,21.9484,21.9619,39000.0
2012-10-01 15:35:00,32.73,32.74,32.68,32.72,62200.0,21.9686,21.9753,21.935,21.9619,62200.0
2012-10-01 15:40:00,32.71,32.74,32.68,32.68,67100.0,21.9551,21.9753,21.935,21.935,67100.0
2012-10-01 15:45:00,32.69,32.7,32.66,32.69,59000.0,21.9417,21.9484,21.9216,21.9417,59000.0
2012-10-01 15:50:00,32.7,32.7,32.67,32.69,105800.0,21.9484,21.9484,21.9283,21.9417,105800.0
2012-10-01 15:55:00,32.69,32.71,32.68,32.7,228500.0,21.9417,21.9551,21.935,21.9484,228500.0
2012-10-02 09:30:00,32.88,32.98,32.77,32.93,72800.0,22.0693,22.1364,21.9954,22.1028,72800.0
2012-10-02 09:35:00,32.95,33.04,32.9,32.94,26700.0,22.1162,22.1766,22.0827,22.1095,26700.0
2012-10-02 09:40:00,32.92,33.02,32.9,33.01,33400.0,22.0961,22.1632,22.0827,22.1565,33400.0
2012-10-02 09:45:00,33.0,33.12,32.99,33.06,49700.0,22.1498,22.2303,22.1431,22.1901,49700.0
2012-10-02 09:50:00,33.05,33.17,33.02,33.14,229700.0,22.1834,22.2639,22.1632,22.2438,229700.0
2012-10-02 09:55:00,33.15,33.21,33.14,33.18,49500.0,22.2505,22.2907,22.2438,22.2706,49500.0
2012-10-02 10:00:00,33.18,33.19,33.09,33.1,35900.0,22.2706,22.2773,22.2102,22.2169,35900.0
2012-10-02 10:05:00,33.09,33.13,33.06,33.1,28800.0,22.2102,22.2371,22.1901,22.2169,28800.0
2012-10-02 10:10:00,33.09,33.12,33.02,33.03,36000.0,22.2102,22.2303,22.1632,22.1699,36000.0
2012-10-02 10:15:00,33.02,33.04,32.98,33.04,39800.0,22.1632,22.1766,22.1364,22.1766,39800.0
2012-10-02 10:20:00,33.04,33.11,33.03,33.08,28800.0,22.1766,22.2236,22.1699,22.2035,28800.0
2012-10-02 10:25:00,33.09,33.1,33.07,33.09,16600.0,22.2102,22.2169,22.1968,22.2102,16600.0
2012-10-02 10:30:00,33.09,33.16,33.08,33.14,23500.0,22.2102,22.2572,22.2035,22.2438,23500.0
2012-10-02 10:35:00,33.13,33.19,33.13,33.14,14200.0,22.2371,22.2773,22.2371,22.2438,14200.0
2012-10-02 10:40:00,33.14,33.15,33.13,33.13,22700.0,22.2438,22.2505,22.2371,22.2371,22700.0
2012-10-02 10:45:00,33.13,33.16,33.12,33.16,39000.0,22.2371,22.2572,22.2303,22.2572,39000.0
2012-10-02 10:50:00,33.16,33.18,33.05,33.05,33300.0,22.2572,22.2706,22.1834,22.1834,33300.0
2012-10-02 10:55:00,33.06,33.08,33.05,33.07,20400.0,22.1901,22.2035,22.1834,22.1968,20400.0
2012-10-02 11:00:00,33.06,33.06,33.02,33.05,24500.0,22.1901,22.1901,22.1632,22.1834,24500.0
2012-10-02 11:05:00,33.06,33.06,33.02,33.03,19700.0,22.1901,22.1901,22.1632,22.1699,19700.0
2012-10-02 11:10:00,33.02,33.04,33.0,33.02,16400.0,22.1632,22.1766,22.1498,22.1632,16400.0
2012-10-02 11:15:00,33.01,33.05,33.0,33.02,15100.0,22.1565,22.1834,22.1498,22.1632,15100.0
2012-10-02 11:20:00,33.02,33.03,32.93,32.94,36500.0,22.1632,22.1699,22.1028,22.1095,36500.0
2012-10-02 11:25:00,32.95,32.97,32.89,32.9,40000.0,22.1162,22.1297,22.076,22.0827,40000.0
2012-10-02 11:30:00,32.9,32.96,32.89,32.89,26600.0,22.0827,22.1229,22.076,22.076,26600.0
2012-10-02 11:35:00,32.9,32.91,32.81,32.85,31500.0,22.0827,22.0894,22.0223,22.0491,31500.0
2012-10-02 11:40:00,32.85,32.9,32.84,32.9,38500.0,22.0491,22.0827,22.0424,22.0827,38500.0
2012-10-02 11:45:00,32.9,32.93,32.9,32.92,16700.0,22.0827,22.1028,22.0827,22.0961,16700.0
2012-10-02 11:50:00,32.92,32.97,32.9,32.95,12600.0,22.0961,22.1297,22.0827,22.1162,12600.0
2012-10-02 11:55:00,32.96,32.96,32.91,32.94,20200.0,22.1229,22.1229,22.0894,22.1095,20200.0
2012-10-02 12:00:00,32.93,32.96,32.91,32.94,17400.0,22.1028,22.1229,22.0894,22.1095,17400.0
2012-10-02 12:05:00,32.94,32.97,32.94,32.96,10100.0,22.1095,22.1297,22.1095,22.1229,10100.0
2012-10-02 12:10:00,32.96,32.99,32.95,32.98,14100.0,22.1229,22.1431,22.1162,22.1364,14100.0
2012-10-02 12:15:00,32.97,33.02,32.96,33.0,18200.0,22.1297,22.1632,22.1229,22.1498,18200.0
2012-10-02 12:20:00,33.0,33.01,33.0,33.01,11600.0,22.1498,22.1565,22.1498,22.1565,11600.0
2012-10-02 12:25:00,33.0,33.03,32.99,33.03,15600.0,22.1498,22.1699,22.1431,22.1699,15600.0
2012-10-02 12:30:00,33.02,33.02,32.99,32.99,18200.0,22.1632,22.1632,22.1431,22.1431,18200.0
2012-10-02 12:35:00,32.99,33.02,32.98,33.02,13400.0,22.1431,22.1632,22.1364,22.1632,13400.0
2012-10-02 12:40:00,33.01,33.04,33.01,33.02,11100.0,22.1565,22.1766,22.1565,22.1632,11100.0
2012-10-02 12:45:00,33.02,33.04,32.98,32.98,16900.0,22.1632,22.1766,22.1364,22.1364,16900.0
2012-10-02 12:50:00,32.98,33.0,32.97,33.0,18100.0,22.1364,22.1498,22.1297,22.1498,18100.0
2012-10-02 12:55:00,33.0,33.01,32.98,32.99,24800.0,22.1498,22.1565,22.1364,22.1431,24800.0
2012-10-02 13:00:00,33.0,33.03,33.0,33.02,15200.0,22.1498,22.1699,22.1498,22.1632,15200.0
2012-10-02 13:05:00,33.01,33.02,32.97,32.98,16300.0,22.1565,22.1632,22.1297,22.1364,16300.0
2012-10-02 13:10:00,32.98,32.98,32.95,32.96,28700.0,22.1364,22.1364,22.1162,22.1229,28700.0
2012-10-02 13:15:00,32.96,32.97,32.95,32.96,17400.0,22.1229,22.1297,22.1162,22.1229,17400.0
2012-10-02 13:20:00,32.96,32.99,32.96,32.96,22300.0,22.1229,22.1431,22.1229,22.1229,22300.0
2012-10-02 13:25:00,32.96,32.96,32.93,32.95,15900.0,22.1229,22.1229,22.1028,22.1162,15900.0
2012-10-02 13:30:00,32.95,32.95,32.91,32.93,10300.0,22.1162,22.1162,22.0894,22.1028,10300.0
2012-10-02 13:35:00,32.94,32.97,32.93,32.96,14000.0,22.1095,22.1297,22.1028,22.1229,14000.0
2012-10-02 13:40:00,32.97,32.98,32.95,32.97,14600.0,22.1297,22.1364,22.1162,22.1297,14600.0
2012-10-02 13:45:00,32.97,32.98,32.96,32.97,10400.0,22.1297,22.1364,22.1229,22.1297,10400.0
2012-10-02 13:50:00,32.97,32.98,32.93,32.93,8400.0,22.1297,22.1364,22.1028,22.1028,8400.0
2012-10-02 13:55:00,32.92,32.93,32.86,32.93,22700.0,22.0961,22.1028,22.0558,22.1028,22700.0
2012-10-02 14:00:00,32.93,32.95,32.92,32.94,6100.0,22.1028,22.1162,22.0961,22.1095,6100.0
2012-10-02 14:05:00,32.95,32.96,32.9,32.91,22100.0,22.1162,22.1229,22.0827,22.0894,22100.0
2012-10-02 14:10:00,32.92,32.95,32.91,32.95,7200.0,22.0961,22.1162,22.0894,22.1162,7200.0
2012-10-02 14:15:00,32.95,32.97,32.92,32.94,15700.0,22.1162,22.1297,22.0961,22.1095,15700.0
2012-10-02 14:20:00,32.94,32.95,32.93,32.93,12300.0,22.1095,22.1162,22.1028,22.1028,12300.0
2012-10-02 14:25:00,32.93,32.94,32.89,32.89,19600.0,22.1028,22.1095,22.076,22.076,19600.0
2012-10-02 14:30:00,32.89,32.9,32.86,32.87,21600.0,22.076,22.0827,22.0558,22.0625,21600.0
2012-10-02 14:35:00,32.88,32.92,32.88,32.88,13400.0,22.0693,22.0961,22.0693,22.0693,13400.0
2012-10-02 14:40:00,32.87,32.9,32.86,32.89,19800.0,22.0625,22.0827,22.0558,22.076,19800.0
2012-10-02 14:45:00,32.89,32.92,32.87,32.91,57200.0,22.076,22.0961,22.0625,22.0894,57200.0
2012-10-02 14:50:00,32.91,32.94,32.9,32.93,27200.0,22.0894,22.1095,22.0827,22.1028,27200.0
2012-10-02 14:55:00,32.93,32.96,32.93,32.94,91400.0,22.1028,22.1229,22.1028,22.1095,91400.0
2012-10-02 15:00:00,32.94,32.96,32.92,32.96,17900.0,22.1095,22.1229,22.0961,22.1229,17900.0
2012-10-02 15:05:00,32.97,32.99,32.94,32.96,20500.0,22.1297,22.1431,22.1095,22.1229,20500.0
2012-10-02 15:10:00,32.95,32.97,32.93,32.97,16700.0,22.1162,22.1297,22.1028,22.1297,16700.0
2012-10-02 15:15:00,32.97,33.0,32.95,32.99,18300.0,22.1297,22.1498,22.1162,22.1431,18300.0
2012-10-02 15:20:00,33.0,33.0,32.97,33.0,18300.0,22.1498,22.1498,22.1297,22.1498,18300.0
2012-10-02 15:25:00,33.0,33.02,32.98,33.0,32300.0,22.1498,22.1632,22.1364,22.1498,32300.0
2012-10-02 15:30:00,33.01,33.03,32.99,33.0,19000.0,22.1565,22.1699,22.1431,22.1498,19000.0
2012-10-02 15:35:00,33.01,33.05,33.0,33.03,32800.0,22.1565,22.1834,22.1498,22.1699,32800.0
2012-10-02 15:40:00,33.03,33.04,33.0,33.01,23700.0,22.1699,22.1766,22.1498,22.1565,23700.0
2012-10-02 15:45:00,33.01,33.06,33.01,33.04,46900.0,22.1565,22.1901,22.1565,22.1766,46900.0
2012-10-02 15:50:00,33.03,33.03,33.01,33.02,63800.0,22.1699,22.1699,22.1565,22.1632,63800.0
2012-10-02 15:55:00,33.02,33.04,33.01,33.01,119800.0,22.1632,22.1766,22.1565,22.1565,119800.0
2012-10-03 09:30:00,33.18,33.21,33.07,33.15,54800.0,22.2706,22.2907,22.1968,22.2505,54800.0
2012-10-03 09:35:00,33.14,33.16,33.1,33.11,9600.0,22.2438,22.2572,22.2169,22.2236,9600.0
2012-10-03 09:40:00,33.12,33.12,33.04,33.08,6300.0,22.2303,22.2303,22.1766,22.2035,6300.0
2012-10-03 09:45:00,33.08,33.11,33.07,33.08,5600.0,22.2035,22.2236,22.1968,22.2035,5600.0
2012-10-03 09:50:00,33.09,33.12,33.04,33.09,64300.0,22.2102,22.2303,22.1766,22.2102,64300.0
2012-10-03 09:55:00,33.08,33.09,33.04,33.08,14000.0,22.2035,22.2102,22.1766,22.2035,14000.0
2012-10-03 10:00:00,33.08,33.12,32.99,33.02,40200.0,22.2035,22.2303,22.1431,22.1632,40200.0
2012-10-03 10:05:00,33.01,33.04,33.0,33.04,17800.0,22.1565,22.1766,22.1498,22.1766,17800.0
2012-10-03 10:10:00,33.05,33.08,33.03,33.06,15300.0,22.1834,22.2035,22.1699,22.1901,15300.0
2012-10-03 10:15:00,33.08,33.15,33.08,33.13,15100.0,22.2035,22.2505,22.2035,22.2371,15100.0
2012-10-03 10:20:00,33.14,33.17,33.13,33.16,18900.0,22.2438,22.2639,22.2371,22.2572,18900.0
2012-10-03 10:25:00,33.16,33.18,33.15,33.18,35100.0,22.2572,22.2706,22.2505,22.2706,35100.0
2012-10-03 10:30:00,33.18,33.2,33.12,33.13,54300.0,22.2706,22.284,22.2303,22.2371,54300.0
2012-10-03 10:35:00,33.14,33.16,33.1,33.16,30400.0,22.2438,22.2572,22.2169,22.2572,30400.0
2012-10-03 10:40:00,33.16,33.17,33.15,33.17,12400.0,22.2572,22.2639,22.2505,22.2639,12400.0
2012-10-03 10:45:00,33.17,33.21,33.15,33.15,19000.0,22.2639,22.2907,22.2505,22.2505,19000.0
2012-10-03 10:50:00,33.15,33.17,33.14,33.14,30200.0,22.2505,22.2639,22.2438,22.2438,30200.0
2012-10-03 10:55:00,33.14,33.18,33.14,33.17,28100.0,22.2438,22.2706,22.2438,22.2639,28100.0
2012-10-03 11:00:00,33.17,33.22,33.17,33.21,13900.0,22.2639,22.2975,22.2639,22.2907,13900.0
2012-10-03 11:05:00,33.21,33.25,33.2,33.22,13200.0,22.2907,22.3176,22.284,22.2975,13200.0
2012-10-03 11:10:00,33.23,33.29,33.22,33.28,21000.0,22.3042,22.3444,22.2975,22.3377,21000.0
2012-10-03 11:15:00,33.29,33.3,33.26,33.27,14500.0,22.3444,22.3512,22.3243,22.331,14500.0
2012-10-03 11:20:00,33.27,33.29,33.26,33.26,16100.0,22.331,22.3444,22.3243,22.3243,16100.0
2012-10-03 11:25:00,33.26,33.26,33.23,33.25,14200.0,22.3243,22.3243,22.3042,22.3176,14200.0
2012-10-03 11:30:00,33.24,33.25,33.23,33.25,12000.0,22.3109,22.3176,22.3042,22.3176,12000.0
2012-10-03 11:35:00,33.24,33.25,33.23,33.24,7400.0,22.3109,22.3176,22.3042,22.3109,7400.0
2012-10-03 11:40:00,33.25,33.26,33.25,33.25,8100.0,22.3176,22.3243,22.3176,22.3176,8100.0
2012-10-03 11:45:00,33.25,33.3,33.25,33.26,19800.0,22.3176,22.3512,22.3176,22.3243,19800.0
2012-10-03 11:50:00,33.27,33.27,33.23,33.25,8600.0,22.331,22.331,22.3042,22.3176,8600.0
2012-10-03 11:55:00,33.24,33.28,33.24,33.25,6100.0,22.3109,22.3377,22.3109,22.3176,6100.0
2012-10-03 12:00:00,33.25,33.26,33.25,33.26,8200.0,22.3176,22.3243,22.3176,22.3243,8200.0
2012-10-03 12:05:00,33.25,33.28,33.25,33.26,9300.0,22.3176,22.3377,22.3176,22.3243,9300.0
2012-10-03 12:10:00,33.26,33.28,33.24,33.24,8500.0,22.3243,22.3377,22.3109,22.3109,8500.0
2012-10-03 12:15:00,33.25,33.27,33.25,33.26,7300.0,22.3176,22.331,22.3176,22.3243,7300.0
2012-10-03 12:20:00,33.26,33.27,33.26,33.27,2300.0,22.3243,22.331,22.3243,22.331,2300.0
2012-10-03 12:25:00,33.26,33.31,33.26,33.31,9400.0,22.3243,22.3579,22.3243,22.3579,9400.0
2012-10-03 12:30:00,33.31,33.32,33.29,33.32,13700.0,22.3579,22.3646,22.3444,22.3646,13700.0
2012-10-03 12:35:00,33.32,33.33,33.3,33.3,4100.0,22.3646,22.3713,22.3512,22.3512,4100.0
2012-10-03 12:40:00,33.3,33.31,33.29,33.29,6400.0,22.3512,22.3579,22.3444,22.3444,6400.0
2012-10-03 12:45:00,33.29,33.32,33.29,33.31,10100.0,22.3444,22.3646,22.3444,22.3579,10100.0
2012-10-03 12:50:00,33.31,33.32,33.3,33.31,11300.0,22.3579,22.3646,22.3512,22.3579,11300.0
2012-10-03 12:55:00,33.3,33.3,33.28,33.3,7700.0,22.3512,22.3512,22.3377,22.3512,7700.0
2012-10-03 13:00:00,33.29,33.31,33.28,33.3,7600.0,22.3444,22.3579,22.3377,22.3512,7600.0
2012-10-03 13:05:00,33.29,33.3,33.29,33.3,1900.0,22.3444,22.3512,22.3444,22.3512,1900.0
2012-10-03 13:10:00,33.3,33.3,33.29,33.3,5700.0,22.3512,22.3512,22.3444,22.3512,5700.0
2012-10-03 13:15:00,33.3,33.31,33.29,33.31,7000.0,22.3512,22.3579,22.3444,22.3579,7000.0
2012-10-03 13:20:00,33.3,33.32,33.3,33.31,7600.0,22.3512,22.3646,22.3512,22.3579,7600.0
2012-10-03 13:25:00,33.32,33.32,33.32,33.32,1300.0,22.3646,22.3646,22.3646,22.3646,1300.0
2012-10-03 13:30:00,33.32,33.32,33.28,33.29,20200.0,22.3646,22.3646,22.3377,22.3444,20200.0
2012-10-03 13:35:00,33.28,33.29,33.22,33.23,20500.0,22.3377,22.3444,22.2975,22.3042,20500.0
2012-10-03 13:40:00,33.22,33.25,33.2,33.22,20100.0,22.2975,22.3176,22.284,22.2975,20100.0
2012-10-03 13:45:00,33.21,33.23,33.2,33.22,13300.0,22.2907,22.3042,22.284,22.2975,13300.0
2012-10-03 13:50:00,33.22,33.24,33.21,33.22,8000.0,22.2975,22.3109,22.2907,22.2975,8000.0
2012-10-03 13:55:00,33.23,33.24,33.21,33.21,9100.0,22.3042,22.3109,22.2907,22.2907,9100.0
2012-10-03 14:00:00,33.21,33.23,33.2,33.22,8800.0,22.2907,22.3042,22.284,22.2975,8800.0
2012-10-03 14:05:00,33.21,33.23,33.2,33.23,10600.0,22.2907,22.3042,22.284,22.3042,10600.0
2012-10-03 14:10:00,33.23,33.24,33.22,33.23,9100.0,22.3042,22.3109,22.2975,22.3042,9100.0
2012-10-03 14:15:00,33.22,33.22,33.19,33.19,10600.0,22.2975,22.2975,22.2773,22.2773,10600.0
2012-10-03 14:20:00,33.19,33.21,33.17,33.18,12600.0,22.2773,22.2907,22.2639,22.2706,12600.0
2012-10-03 14:25:00,33.18,33.2,33.14,33.18,16600.0,22.2706,22.284,22.2438,22.2706,16600.0
2012-10-03 14:30:00,33.18,33.2,33.18,33.19,11600.0,22.2706,22.284,22.2706,22.2773,11600.0
2012-10-03 14:35:00,33.2,33.23,33.19,33.19,11900.0,22.284,22.3042,22.2773,22.2773,11900.0
2012-10-03 14:40:00,33.19,33.21,33.19,33.21,10000.0,22.2773,22.2907,22.2773,22.2907,10000.0
2012-10-03 14:45:00,33.21,33.23,33.19,33.22,14000.0,22.2907,22.3042,22.2773,22.2975,14000.0
2012-10-03 14:50:00,33.22,33.22,33.19,33.2,14800.0,22.2975,22.2975,22.2773,22.284,14800.0
2012-10-03 14:55:00,33.2,33.2,33.18,33.2,5800.0,22.284,22.284,22.2706,22.284,5800.0
2012-10-03 15:00:00,33.2,33.2,33.17,33.2,15100.0,22.284,22.284,22.2639,22.284,15100.0
2012-10-03 15:05:00,33.2,33.2,33.15,33.18,10000.0,22.284,22.284,22.2505,22.2706,10000.0
2012-10-03 15:10:00,33.18,33.2,33.15,33.2,9100.0,22.2706,22.284,22.2505,22.284,9100.0
2012-10-03 15:15:00,33.2,33.24,33.19,33.2,15000.0,22.284,22.3109,22.2773,22.284,15000.0
2012-10-03 15:20:00,33.2,33.22,33.18,33.21,9900.0,22.284,22.2975,22.2706,22.2907,9900.0
2012-10-03 15:25:00,33.22,33.27,33.2,33.25,17600.0,22.2975,22.331,22.284,22.3176,17600.0
2012-10-03 15:30:00,33.26,33.26,33.2,33.22,27900.0,22.3243,22.3243,22.284,22.2975,27900.0
2012-10-03 15:35:00,33.23,33.25,33.22,33.25,26300.0,22.3042,22.3176,22.2975,22.3176,26300.0
2012-10-03 15:40:00,33.26,33.28,33.25,33.27,28200.0,22.3243,22.3377,22.3176,22.331,28200.0
2012-10-03 15:45:00,33.27,33.28,33.26,33.27,34700.0,22.331,22.3377,22.3243,22.331,34700.0
2012-10-03 15:50:00,33.27,33.28,33.23,33.26,29200.0,22.331,22.3377,22.3042,22.3243,29200.0
2012-10-03 15:55:00,33.25,33.28,33.23,33.26,109300.0,22.3176,22.3377,22.3042,22.3243,109300.0
2012-10-04 09:30:00,33.4,33.4,33.26,33.29,33900.0,22.4183,22.4183,22.3243,22.3444,33900.0
2012-10-04 09:35:00,33.3,33.3,33.24,33.25,11000.0,22.3512,22.3512,22.3109,22.3176,11000.0
2012-10-04 09:40:00,33.26,33.27,33.23,33.26,6400.0,22.3243,22.331,22.3042,22.3243,6400.0
2012-10-04 09:45:00,33.25,33.27,33.21,33.27,10500.0,22.3176,22.331,22.2907,22.331,10500.0
2012-10-04 09:50:00,33.26,33.29,33.24,33.28,28100.0,22.3243,22.3444,22.3109,22.3377,28100.0
2012-10-04 09:55:00,33.28,33.32,33.27,33.31,8900.0,22.3377,22.3646,22.331,22.3579,8900.0
2012-10-04 10:00:00,33.31,33.35,33.29,33.34,23600.0,22.3579,22.3847,22.3444,22.378,23600.0
2012-10-04 10:05:00,33.33,33.4,33.32,33.4,16000.0,22.3713,22.4183,22.3646,22.4183,16000.0
2012-10-04 10:10:00,33.41,33.43,33.35,33.37,95800.0,22.425,22.4384,22.3847,22.3981,95800.0
2012-10-04 10:15:00,33.38,33.41,33.36,33.4,70200.0,22.4049,22.425,22.3914,22.4183,70200.0
2012-10-04 10:20:00,33.41,33.42,33.4,33.42,25900.0,22.425,22.4317,22.4183,22.4317,25900.0
2012-10-04 10:25:00,33.42,33.44,33.41,33.42,27800.0,22.4317,22.4451,22.425,22.4317,27800.0
2012-10-04 10:30:00,33.43,33.43,33.4,33.4,15700.0,22.4384,22.4384,22.4183,22.4183,15700.0
2012-10-04 10:35:00,33.4,33.4,33.37,33.39,29900.0,22.4183,22.4183,22.3981,22.4116,29900.0
2012-10-04 10:40:00,33.4,33.43,33.39,33.42,13100.0,22.4183,22.4384,22.4116,22.4317,13100.0
2012-10-04 10:45:00,33.43,33.46,33.42,33.46,18900.0,22.4384,22.4586,22.4317,22.4586,18900.0
2012-10-04 10:50:00,33.45,33.48,33.42,33.42,39600.0,22.4518,22.472,22.4317,22.4317,39600.0
2012-10-04 10:55:00,33.42,33.45,33.4,33.45,61200.0,22.4317,22.4518,22.4183,22.4518,61200.0
2012-10-04 11:00:00,33.45,33.47,33.42,33.43,75600.0,22.4518,22.4653,22.4317,22.4384,75600.0
2012-10-04 11:05:00,33.42,33.42,33.38,33.4,20900.0,22.4317,22.4317,22.4049,22.4183,20900.0
2012-10-04 11:10:00,33.38,33.41,33.38,33.38,14900.0,22.4049,22.425,22.4049,22.4049,14900.0
2012-10-04 11:15:00,33.38,33.39,33.34,33.34,11500.0,22.4049,22.4116,22.378,22.378,11500.0
2012-10-04 11:20:00,33.35,33.35,33.28,33.3,12100.0,22.3847,22.3847,22.3377,22.3512,12100.0
2012-10-04 11:25:00,33.31,33.31,33.26,33.27,12000.0,22.3579,22.3579,22.3243,22.331,12000.0
2012-10-04 11:30:00,33.28,33.28,33.26,33.28,7100.0,22.3377,22.3377,22.3243,22.3377,7100.0
2012-10-04 11:35:00,33.28,33.29,33.25,33.26,19600.0,22.3377,22.3444,22.3176,22.3243,19600.0
2012-10-04 11:40:00,33.26,33.27,33.25,33.26,8500.0,22.3243,22.331,22.3176,22.3243,8500.0
2012-10-04 11:45:00,33.25,33.26,33.24,33.24,15000.0,22.3176,22.3243,22.3109,22.3109,15000.0
2012-10-04 11:50:00,33.24,33.26,33.23,33.26,10500.0,22.3109,22.3243,22.3042,22.3243,10500.0
2012-10-04 11:55:00,33.25,33.25,33.23,33.23,9300.0,22.3176,22.3176,22.3042,22.3042,9300.0
2012-10-04 12:00:00,33.24,33.26,33.23,33.26,12600.0,22.3109,22.3243,22.3042,22.3243,12600.0
2012-10-04 12:05:00,33.26,33.29,33.26,33.27,21200.0,22.3243,22.3444,22.3243,22.331,21200.0
2012-10-04 12:10:00,33.27,33.3,33.26,33.26,14800.0,22.331,22.3512,22.3243,22.3243,14800.0
2012-10-04 12:15:00,33.26,33.27,33.24,33.26,11200.0,22.3243,22.331,22.3109,22.3243,11200.0
2012-10-04 12:20:00,33.26,33.27,33.25,33.27,6000.0,22.3243,22.331,22.3176,22.331,6000.0
2012-10-04 12:25:00,33.28,33.28,33.26,33.26,8500.0,22.3377,22.3377,22.3243,22.3243,8500.0
2012-10-04 12:30:00,33.26,33.29,33.26,33.29,8700.0,22.3243,22.3444,22.3243,22.3444,8700.0
2012-10-04 12:35:00,33.3,33.31,33.29,33.3,11900.0,22.3512,22.3579,22.3444,22.3512,11900.0
2012-10-04 12:40:00,33.29,33.3,33.26,33.26,6500.0,22.3444,22.3512,22.3243,22.3243,6500.0
2012-10-04 12:45:00,33.27,33.27,33.25,33.25,3200.0,22.331,22.331,22.3176,22.3176,3200.0
2012-10-04 12:50:00,33.25,33.27,33.24,33.24,6700.0,22.3176,22.331,22.3109,22.3109,6700.0
2012-10-04 12:55:00,33.23,33.26,33.23,33.24,3500.0,22.3042,22.3243,22.3042,22.3109,3500.0
2012-10-04 13:00:00,33.25,33.27,33.24,33.27,3900.0,22.3176,22.331,22.3109,22.331,3900.0
2012-10-04 13:05:00,33.27,33.28,33.26,33.27,4700.0,22.331,22.3377,22.3243,22.331,4700.0
2012-10-04 13:10:00,33.27,33.28,33.27,33.27,1900.0,22.331,22.3377,22.331,22.331,1900.0
2012-10-04 13:15:00,33.28,33.29,33.28,33.28,9600.0,22.3377,22.3444,22.3377,22.3377,9600.0
2012-10-04 13:20:00,33.28,33.3,33.28,33.29,8100.0,22.3377,22.3512,22.3377,22.3444,8100.0
2012-10-04 13:25:00,33.3,33.32,33.29,33.32,3000.0,22.3512,22.3646,22.3444,22.3646,3000.0
2012-10-04 13:30:00,33.31,33.33,33.31,33.32,4600.0,22.3579,22.3713,22.3579,22.3646,4600.0
2012-10-04 13:35:00,33.32,33.33,33.31,33.31,10000.0,22.3646,22.3713,22.3579,22.3579,10000.0
2012-10-04 13:40:00,33.32,33.33,33.31,33.32,4700.0,22.3646,22.3713,22.3579,22.3646,4700.0
2012-10-04 13:45:00,33.33,33.33,33.32,33.32,6300.0,22.3713,22.3713,22.3646,22.3646,6300.0
2012-10-04 13:50:00,33.32,33.32,33.31,33.31,5500.0,22.3646,22.3646,22.3579,22.3579,5500.0
2012-10-04 13:55:00,33.31,33.34,33.31,33.34,23600.0,22.3579,22.378,22.3579,22.378,23600.0
2012-10-04 14:00:00,33.34,33.34,33.26,33.29,31600.0,22.378,22.378,22.3243,22.3444,31600.0
2012-10-04 14:05:00,33.3,33.31,33.27,33.29,10600.0,22.3512,22.3579,22.331,22.3444,10600.0
2012-10-04 14:10:00,33.3,33.31,33.29,33.29,11200.0,22.3512,22.3579,22.3444,22.3444,11200.0
2012-10-04 14:15:00,33.29,33.29,33.27,33.28,10100.0,22.3444,22.3444,22.331,22.3377,10100.0
2012-10-04 14:20:00,33.29,33.29,33.27,33.29,7700.0,22.3444,22.3444,22.331,22.3444,7700.0
2012-10-04 14:25:00,33.28,33.3,33.28,33.29,9300.0,22.3377,22.3512,22.3377,22.3444,9300.0
2012-10-04 14:30:00,33.29,33.31,33.28,33.29,9900.0,22.3444,22.3579,22.3377,22.3444,9900.0
2012-10-04 14:35:00,33.3,33.32,33.28,33.32,36500.0,22.3512,22.3646,22.3377,22.3646,36500.0
2012-10-04 14:40:00,33.32,33.33,33.3,33.3,30100.0,22.3646,22.3713,22.3512,22.3512,30100.0
2012-10-04 14:45:00,33.3,33.32,33.3,33.32,5500.0,22.3512,22.3646,22.3512,22.3646,5500.0
2012-10-04 14:50:00,33.32,33.32,33.28,33.29,6800.0,22.3646,22.3646,22.3377,22.3444,6800.0
2012-10-04 14:55:00,33.28,33.3,33.28,33.28,8600.0,22.3377,22.3512,22.3377,22.3377,8600.0
2012-10-04 15:00:00,33.28,33.3,33.27,33.29,11700.0,22.3377,22.3512,22.331,22.3444,11700.0
2012-10-04 15:05:00,33.3,33.31,33.28,33.28,15200.0,22.3512,22.3579,22.3377,22.3377,15200.0
2012-10-04 15:10:00,33.28,33.3,33.28,33.3,6800.0,22.3377,22.3512,22.3377,22.3512,6800.0
2012-10-04 15:15:00,33.3,33.34,33.3,33.32,24500.0,22.3512,22.378,22.3512,22.3646,24500.0
2012-10-04 15:20:00,33.32,33.33,33.29,33.29,7500.0,22.3646,22.3713,22.3444,22.3444,7500.0
2012-10-04 15:25:00,33.3,33.31,33.28,33.3,8300.0,22.3512,22.3579,22.3377,22.3512,8300.0
2012-10-04 15:30:00,33.3,33.32,33.3,33.32,33400.0,22.3512,22.3646,22.3512,22.3646,33400.0
2012-10-04 15:35:00,33.32,33.35,33.32,33.34,27000.0,22.3646,22.3847,22.3646,22.378,27000.0
2012-10-04 15:40:00,33.34,33.35,33.33,33.35,33400.0,22.378,22.3847,22.3713,22.3847,33400.0
2012-10-04 15:45:00,33.34,33.37,33.33,33.36,59300.0,22.378,22.3981,22.3713,22.3914,59300.0
2012-10-04 15:50:00,33.36,33.36,33.32,33.33,47600.0,22.3914,22.3914,22.3646,22.3713,47600.0
2012-10-04 15:55:00,33.33,33.4,33.32,33.39,123200.0,22.3713,22.4183,22.3646,22.4116,123200.0
2012-10-05 09:30:00,33.74,33.84,33.57,33.68,103900.0,22.6465,22.7136,22.5324,22.6062,103900.0
2012-10-05 09:35:00,33.7,33.76,33.66,33.73,20300.0,22.6196,22.6599,22.5928,22.6398,20300.0
2012-10-05 09:40:00,33.73,33.75,33.66,33.68,9900.0,22.6398,22.6532,22.5928,22.6062,9900.0
2012-10-05 09:45:00,33.66,33.74,33.66,33.73,12600.0,22.5928,22.6465,22.5928,22.6398,12600.0
2012-10-05 09:50:00,33.74,33.75,33.7,33.72,19400.0,22.6465,22.6532,22.6196,22.6331,19400.0
2012-10-05 09:55:00,33.72,33.76,33.7,33.75,24200.0,22.6331,22.6599,22.6196,22.6532,24200.0
2012-10-05 10:00:00,33.75,33.76,33.72,33.73,14800.0,22.6532,22.6599,22.6331,22.6398,14800.0
2012-10-05 10:05:00,33.74,33.75,33.72,33.75,11900.0,22.6465,22.6532,22.6331,22.6532,11900.0
2012-10-05 10:10:00,33.76,33.8,33.75,33.79,19600.0,22.6599,22.6868,22.6532,22.68,19600.0
2012-10-05 10:15:00,33.8,33.83,33.8,33.83,22000.0,22.6868,22.7069,22.6868,22.7069,22000.0
2012-10-05 10:20:00,33.83,33.85,33.82,33.83,29900.0,22.7069,22.7203,22.7002,22.7069,29900.0
2012-10-05 10:25:00,33.83,33.86,33.82,33.85,25800.0,22.7069,22.727,22.7002,22.7203,25800.0
2012-10-05 10:30:00,33.84,33.88,33.84,33.86,17600.0,22.7136,22.7405,22.7136,22.727,17600.0
2012-10-05 10:35:00,33.86,33.91,33.86,33.91,26400.0,22.727,22.7606,22.727,22.7606,26400.0
2012-10-05 10:40:00,33.9,33.9,33.86,33.86,23100.0,22.7539,22.7539,22.727,22.727,23100.0
2012-10-05 10:45:00,33.86,33.87,33.77,33.78,12600.0,22.727,22.7337,22.6666,22.6733,12600.0
2012-10-05 10:50:00,33.79,33.79,33.73,33.74,16400.0,22.68,22.68,22.6398,22.6465,16400.0
2012-10-05 10:55:00,33.73,33.77,33.73,33.77,11000.0,22.6398,22.6666,22.6398,22.6666,11000.0
2012-10-05 11:00:00,33.77,33.78,33.74,33.74,15300.0,22.6666,22.6733,22.6465,22.6465,15300.0
2012-10-05 11:05:00,33.75,33.76,33.74,33.75,4500.0,22.6532,22.6599,22.6465,22.6532,4500.0
2012-10-05 11:10:00,33.74,33.79,33.74,33.79,10000.0,22.6465,22.68,22.6465,22.68,10000.0
2012-10-05 11:15:00,33.78,33.79,33.77,33.78,5800.0,22.6733,22.68,22.6666,22.6733,5800.0
2012-10-05 11:20:00,33.78,33.79,33.77,33.78,12700.0,22.6733,22.68,22.6666,22.6733,12700.0
2012-10-05 11:25:00,33.76,33.76,33.74,33.75,7600.0,22.6599,22.6599,22.6465,22.6532,7600.0
2012-10-05 11:30:00,33.75,33.76,33.73,33.74,15600.0,22.6532,22.6599,22.6398,22.6465,15600.0
2012-10-05 11:35:00,33.74,33.74,33.7,33.7,7100.0,22.6465,22.6465,22.6196,22.6196,7100.0
2012-10-05 11:40:00,33.7,33.7,33.68,33.68,10300.0,22.6196,22.6196,22.6062,22.6062,10300.0
2012-10-05 11:45:00,33.68,33.71,33.68,33.7,8800.0,22.6062,22.6264,22.6062,22.6196,8800.0
2012-10-05 11:50:00,33.71,33.71,33.68,33.68,10300.0,22.6264,22.6264,22.6062,22.6062,10300.0
2012-10-05 11:55:00,33.68,33.71,33.68,33.69,6900.0,22.6062,22.6264,22.6062,22.6129,6900.0
2012-10-05 12:00:00,33.69,33.72,33.69,33.71,7800.0,22.6129,22.6331,22.6129,22.6264,7800.0
2012-10-05 12:05:00,33.71,33.73,33.69,33.71,10000.0,22.6264,22.6398,22.6129,22.6264,10000.0
2012-10-05 12:10:00,33.71,33.75,33.71,33.75,6300.0,22.6264,22.6532,22.6264,22.6532,6300.0
2012-10-05 12:15:00,33.75,33.78,33.75,33.75,7400.0,22.6532,22.6733,22.6532,22.6532,7400.0
2012-10-05 12:20:00,33.75,33.76,33.74,33.76,7400.0,22.6532,22.6599,22.6465,22.6599,7400.0
2012-10-05 12:25:00,33.75,33.77,33.75,33.75,10700.0,22.6532,22.6666,22.6532,22.6532,10700.0
2012-10-05 12:30:00,33.75,33.78,33.75,33.76,6300.0,22.6532,22.6733,22.6532,22.6599,6300.0
2012-10-05 12:35:00,33.77,33.78,33.74,33.74,4600.0,22.6666,22.6733,22.6465,22.6465,4600.0
2012-10-05 12:40:00,33.75,33.76,33.73,33.73,11300.0,22.6532,22.6599,22.6398,22.6398,11300.0
2012-10-05 12:45:00,33.73,33.74,33.72,33.72,7500.0,22.6398,22.6465,22.6331,22.6331,7500.0
2012-10-05 12:50:00,33.72,33.73,33.71,33.72,6100.0,22.6331,22.6398,22.6264,22.6331,6100.0
2012-10-05 12:55:00,33.72,33.74,33.72,33.72,2100.0,22.6331,22.6465,22.6331,22.6331,2100.0
2012-10-05 13:00:00,33.73,33.74,33.72,33.72,4200.0,22.6398,22.6465,22.6331,22.6331,4200.0
2012-10-05 13:05:00,33.73,33.74,33.7,33.7,9100.0,22.6398,22.6465,22.6196,22.6196,9100.0
2012-10-05 13:10:00,33.7,33.7,33.66,33.66,5000.0,22.6196,22.6196,22.5928,22.5928,5000.0
2012-10-05 13:15:00,33.67,33.68,33.64,33.65,26900.0,22.5995,22.6062,22.5794,22.5861,26900.0
2012-10-05 13:20:00,33.64,33.66,33.63,33.65,7900.0,22.5794,22.5928,22.5727,22.5861,7900.0
2012-10-05 13:25:00,33.65,33.66,33.62,33.63,26700.0,22.5861,22.5928,22.5659,22.5727,26700.0
2012-10-05 13:30:00,33.63,33.64,33.61,33.62,19100.0,22.5727,22.5794,22.5592,22.5659,19100.0
2012-10-05 13:35:00,33.62,33.65,33.62,33.62,14400.0,22.5659,22.5861,22.5659,22.5659,14400.0
2012-10-05 13:40:00,33.62,33.63,33.62,33.62,2300.0,22.5659,22.5727,22.5659,22.5659,2300.0
2012-10-05 13:45:00,33.62,33.63,33.59,33.59,6200.0,22.5659,22.5727,22.5458,22.5458,6200.0
2012-10-05 13:50:00,33.59,33.6,33.58,33.59,13900.0,22.5458,22.5525,22.5391,22.5458,13900.0
2012-10-05 13:55:00,33.59,33.61,33.59,33.61,5200.0,22.5458,22.5592,22.5458,22.5592,5200.0
2012-10-05 14:00:00,33.6,33.61,33.58,33.6,8900.0,22.5525,22.5592,22.5391,22.5525,8900.0
2012-10-05 14:05:00,33.6,33.6,33.59,33.59,3700.0,22.5525,22.5525,22.5458,22.5458,3700.0
2012-10-05 14:10:00,33.59,33.59,33.56,33.59,28200.0,22.5458,22.5458,22.5257,22.5458,28200.0
2012-10-05 14:15:00,33.6,33.62,33.6,33.61,8600.0,22.5525,22.5659,22.5525,22.5592,8600.0
2012-10-05 14:20:00,33.6,33.61,33.59,33.6,6300.0,22.5525,22.5592,22.5458,22.5525,6300.0
2012-10-05 14:25:00,33.6,33.61,33.59,33.6,4500.0,22.5525,22.5592,22.5458,22.5525,4500.0
2012-10-05 14:30:00,33.59,33.6,33.58,33.58,7100.0,22.5458,22.5525,22.5391,22.5391,7100.0
2012-10-05 14:35:00,33.59,33.59,33.56,33.56,7300.0,22.5458,22.5458,22.5257,22.5257,7300.0
2012-10-05 14:40:00,33.56,33.57,33.55,33.57,11300.0,22.5257,22.5324,22.519,22.5324,11300.0
2012-10-05 14:45:00,33.57,33.58,33.55,33.55,5400.0,22.5324,22.5391,22.519,22.519,5400.0
2012-10-05 14:50:00,33.56,33.56,33.5,33.5,23900.0,22.5257,22.5257,22.4854,22.4854,23900.0
2012-10-05 14:55:00,33.51,33.53,33.51,33.52,7500.0,22.4921,22.5055,22.4921,22.4988,7500.0
2012-10-05 15:00:00,33.52,33.55,33.51,33.54,13800.0,22.4988,22.519,22.4921,22.5122,13800.0
2012-10-05 15:05:00,33.54,33.54,33.51,33.53,13400.0,22.5122,22.5122,22.4921,22.5055,13400.0
2012-10-05 15:10:00,33.54,33.54,33.5,33.53,15200.0,22.5122,22.5122,22.4854,22.5055,15200.0
2012-10-05 15:15:00,33.52,33.57,33.52,33.57,13900.0,22.4988,22.5324,22.4988,22.5324,13900.0
2012-10-05 15:20:00,33.57,33.57,33.54,33.57,14400.0,22.5324,22.5324,22.5122,22.5324,14400.0
2012-10-05 15:25:00,33.57,33.58,33.55,33.55,16600.0,22.5324,22.5391,22.519,22.519,16600.0
2012-10-05 15:30:00,33.55,33.57,33.52,33.52,15700.0,22.519,22.5324,22.4988,22.4988,15700.0
2012-10-05 15:35:00,33.51,33.52,33.48,33.51,27100.0,22.4921,22.4988,22.472,22.4921,27100.0
2012-10-05 15:40:00,33.5,33.53,33.5,33.52,13000.0,22.4854,22.5055,22.4854,22.4988,13000.0
2012-10-05 15:45:00,33.52,33.56,33.52,33.55,17500.0,22.4988,22.5257,22.4988,22.519,17500.0
2012-10-05 15:50:00,33.55,33.55,33.53,33.55,29300.0,22.519,22.519,22.5055,22.519,29300.0
2012-10-05 15:55:00,33.55,33.58,33.54,33.58,80100.0,22.519,22.5391,22.5122,22.5391,80100.0
2012-10-08 09:30:00,33.33,33.4,33.27,33.33,63600.0,22.3713,22.4183,22.331,22.3713,63600.0
2012-10-08 09:35:00,33.32,33.35,33.3,33.3,9500.0,22.3646,22.3847,22.3512,22.3512,9500.0
2012-10-08 09:40:00,33.29,33.37,33.28,33.37,18700.0,22.3444,22.3981,22.3377,22.3981,18700.0
2012-10-08 09:45:00,33.36,33.36,33.23,33.23,27900.0,22.3914,22.3914,22.3042,22.3042,27900.0
2012-10-08 09:50:00,33.25,33.27,33.23,33.26,14000.0,22.3176,22.331,22.3042,22.3243,14000.0
2012-10-08 09:55:00,33.27,33.3,33.25,33.27,30000.0,22.331,22.3512,22.3176,22.331,30000.0
2012-10-08 10:00:00,33.27,33.35,33.27,33.34,10100.0,22.331,22.3847,22.331,22.378,10100.0
2012-10-08 10:05:00,33.32,33.32,33.29,33.32,15000.0,22.3646,22.3646,22.3444,22.3646,15000.0
2012-10-08 10:10:00,33.32,33.34,33.31,33.33,7000.0,22.3646,22.378,22.3579,22.3713,7000.0
2012-10-08 10:15:00,33.33,33.33,33.29,33.3,16300.0,22.3713,22.3713,22.3444,22.3512,16300.0
2012-10-08 10:20:00,33.32,33.33,33.29,33.31,6700.0,22.3646,22.3713,22.3444,22.3579,6700.0
2012-10-08 10:25:00,33.3,33.31,33.29,33.3,9600.0,22.3512,22.3579,22.3444,22.3512,9600.0
2012-10-08 10:30:00,33.31,33.36,33.3,33.36,25800.0,22.3579,22.3914,22.3512,22.3914,25800.0
2012-10-08 10:35:00,33.36,33.41,33.32,33.35,76200.0,22.3914,22.425,22.3646,22.3847,76200.0
2012-10-08 10:40:00,33.34,33.39,33.34,33.37,9400.0,22.378,22.4116,22.378,22.3981,9400.0
2012-10-08 10:45:00,33.37,33.37,33.34,33.35,9100.0,22.3981,22.3981,22.378,22.3847,9100.0
2012-10-08 10:50:00,33.35,33.39,33.35,33.39,12300.0,22.3847,22.4116,22.3847,22.4116,12300.0
2012-10-08 10:55:00,33.39,33.39,33.35,33.35,12200.0,22.4116,22.4116,22.3847,22.3847,12200.0
2012-10-08 11:00:00,33.35,33.36,33.34,33.35,5100.0,22.3847,22.3914,22.378,22.3847,5100.0
2012-10-08 11:05:00,33.35,33.35,33.29,33.29,6600.0,22.3847,22.3847,22.3444,22.3444,6600.0
2012-10-08 11:10:00,33.27,33.29,33.27,33.28,12900.0,22.331,22.3444,22.331,22.3377,12900.0
2012-10-08 11:15:00,33.29,33.3,33.23,33.23,14700.0,22.3444,22.3512,22.3042,22.3042,14700.0
2012-10-08 11:20:00,33.23,33.24,33.23,33.23,4100.0,22.3042,22.3109,22.3042,22.3042,4100.0
2012-10-08 11:25:00,33.23,33.24,33.23,33.23,5300.0,22.3042,22.3109,22.3042,22.3042,5300.0
2012-10-08 11:30:00,33.23,33.23,33.21,33.22,4100.0,22.3042,22.3042,22.2907,22.2975,4100.0
2012-10-08 11:35:00,33.22,33.22,33.19,33.22,16800.0,22.2975,22.2975,22.2773,22.2975,16800.0
2012-10-08 11:40:00,33.23,33.23,33.18,33.21,8300.0,22.3042,22.3042,22.2706,22.2907,8300.0
2012-10-08 11:45:00,33.21,33.24,33.2,33.23,5600.0,22.2907,22.3109,22.284,22.3042,5600.0
2012-10-08 11:50:00,33.23,33.24,33.21,33.24,8100.0,22.3042,22.3109,22.2907,22.3109,8100.0
2012-10-08 11:55:00,33.23,33.3,33.23,33.29,32100.0,22.3042,22.3512,22.3042,22.3444,32100.0
2012-10-08 12:00:00,33.29,33.31,33.28,33.31,32200.0,22.3444,22.3579,22.3377,22.3579,32200.0
2012-10-08 12:05:00,33.31,33.32,33.3,33.31,6600.0,22.3579,22.3646,22.3512,22.3579,6600.0
2012-10-08 12:10:00,33.31,33.33,33.3,33.3,22300.0,22.3579,22.3713,22.3512,22.3512,22300.0
2012-10-08 12:15:00,33.31,33.31,33.26,33.28,18100.0,22.3579,22.3579,22.3243,22.3377,18100.0
2012-10-08 12:20:00,33.28,33.29,33.27,33.27,5300.0,22.3377,22.3444,22.331,22.331,5300.0
2012-10-08 12:25:00,33.27,33.29,33.26,33.29,4400.0,22.331,22.3444,22.3243,22.3444,4400.0
2012-10-08 12:30:00,33.29,33.3,33.29,33.29,2400.0,22.3444,22.3512,22.3444,22.3444,2400.0
2012-10-08 12:35:00,33.29,33.3,33.26,33.26,12100.0,22.3444,22.3512,22.3243,22.3243,12100.0
2012-10-08 12:40:00,33.26,33.27,33.26,33.27,1700.0,22.3243,22.331,22.3243,22.331,1700.0
2012-10-08 12:45:00,33.28,33.3,33.28,33.3,4500.0,22.3377,22.3512,22.3377,22.3512,4500.0
2012-10-08 12:50:00,33.3,33.31,33.29,33.3,5900.0,22.3512,22.3579,22.3444,22.3512,5900.0
2012-10-08 12:55:00,33.3,33.31,33.28,33.31,4600.0,22.3512,22.3579,22.3377,22.3579,4600.0
2012-10-08 13:00:00,33.31,33.33,33.29,33.3,11000.0,22.3579,22.3713,22.3444,22.3512,11000.0
2012-10-08 13:05:00,33.3,33.3,33.29,33.3,3600.0,22.3512,22.3512,22.3444,22.3512,3600.0
2012-10-08 13:10:00,33.3,33.31,33.3,33.31,4900.0,22.3512,22.3579,22.3512,22.3579,4900.0
2012-10-08 13:15:00,33.32,33.33,33.32,33.33,1900.0,22.3646,22.3713,22.3646,22.3713,1900.0
2012-10-08 13:20:00,33.32,33.35,33.32,33.35,8200.0,22.3646,22.3847,22.3646,22.3847,8200.0
2012-10-08 13:25:00,33.35,33.37,33.35,33.36,9400.0,22.3847,22.3981,22.3847,22.3914,9400.0
2012-10-08 13:30:00,33.36,33.37,33.34,33.36,8600.0,22.3914,22.3981,22.378,22.3914,8600.0
2012-10-08 13:35:00,33.36,33.37,33.35,33.37,15600.0,22.3914,22.3981,22.3847,22.3981,15600.0
2012-10-08 13:40:00,33.37,33.39,33.37,33.38,11100.0,22.3981,22.4116,22.3981,22.4049,11100.0
2012-10-08 13:45:00,33.37,33.37,33.36,33.36,2900.0,22.3981,22.3981,22.3914,22.3914,2900.0
2012-10-08 13:50:00,33.36,33.37,33.36,33.37,5200.0,22.3914,22.3981,22.3914,22.3981,5200.0
2012-10-08 13:55:00,33.38,33.38,33.35,33.35,11800.0,22.4049,22.4049,22.3847,22.3847,11800.0
2012-10-08 14:00:00,33.35,33.36,33.34,33.36,6400.0,22.3847,22.3914,22.378,22.3914,6400.0
2012-10-08 14:05:00,33.36,33.36,33.34,33.34,6400.0,22.3914,22.3914,22.378,22.378,6400.0
2012-10-08 14:10:00,33.34,33.34,33.33,33.33,4900.0,22.378,22.378,22.3713,22.3713,4900.0
2012-10-08 14:15:00,33.34,33.34,33.33,33.33,2000.0,22.378,22.378,22.3713,22.3713,2000.0
2012-10-08 14:20:00,33.34,33.36,33.33,33.35,8100.0,22.378,22.3914,22.3713,22.3847,8100.0
2012-10-08 14:25:00,33.34,33.34,33.33,33.33,4200.0,22.378,22.378,22.3713,22.3713,4200.0
2012-10-08 14:30:00,33.33,33.34,33.33,33.34,4500.0,22.3713,22.378,22.3713,22.378,4500.0
2012-10-08 14:35:00,33.34,33.35,33.33,33.33,5000.0,22.378,22.3847,22.3713,22.3713,5000.0
2012-10-08 14:40:00,33.33,33.33,33.31,33.32,5000.0,22.3713,22.3713,22.3579,22.3646,5000.0
2012-10-08 14:45:00,33.32,33.32,33.3,33.31,6200.0,22.3646,22.3646,22.3512,22.3579,6200.0
2012-10-08 14:50:00,33.3,33.31,33.3,33.31,4400.0,22.3512,22.3579,22.3512,22.3579,4400.0
2012-10-08 14:55:00,33.3,33.32,33.3,33.31,6800.0,22.3512,22.3646,22.3512,22.3579,6800.0
2012-10-08 15:00:00,33.32,33.35,33.32,33.35,11300.0,22.3646,22.3847,22.3646,22.3847,11300.0
2012-10-08 15:05:00,33.35,33.36,33.34,33.36,10700.0,22.3847,22.3914,22.378,22.3914,10700.0
2012-10-08 15:10:00,33.36,33.36,33.34,33.35,2700.0,22.3914,22.3914,22.378,22.3847,2700.0
2012-10-08 15:15:00,33.35,33.37,33.34,33.34,11700.0,22.3847,22.3981,22.378,22.378,11700.0
2012-10-08 15:20:00,33.34,33.36,33.34,33.34,7200.0,22.378,22.3914,22.378,22.378,7200.0
2012-10-08 15:25:00,33.35,33.37,33.34,33.36,8100.0,22.3847,22.3981,22.378,22.3914,8100.0
2012-10-08 15:30:00,33.36,33.37,33.34,33.34,16300.0,22.3914,22.3981,22.378,22.378,16300.0
2012-10-08 15:35:00,33.34,33.35,33.33,33.34,17700.0,22.378,22.3847,22.3713,22.378,17700.0
2012-10-08 15:40:00,33.34,33.35,33.33,33.34,13100.0,22.378,22.3847,22.3713,22.378,13100.0
2012-10-08 15:45:00,33.35,33.36,33.34,33.35,16400.0,22.3847,22.3914,22.378,22.3847,16400.0
2012-10-08 15:50:00,33.35,33.36,33.34,33.35,14100.0,22.3847,22.3914,22.378,22.3847,14100.0
2012-10-08 15:55:00,33.35,33.37,33.34,33.34,38500.0,22.3847,22.3981,22.378,22.378,38500.0
2012-10-09 09:30:00,33.39,33.4,33.22,33.22,32600.0,22.4116,22.4183,22.2975,22.2975,32600.0
2012-10-09 09:35:00,33.22,33.3,33.22,33.28,10300.0,22.2975,22.3512,22.2975,22.3377,10300.0
2012-10-09 09:40:00,33.28,33.31,33.28,33.28,9700.0,22.3377,22.3579,22.3377,22.3377,9700.0
2012-10-09 09:45:00,33.29,33.29,33.15,33.16,21800.0,22.3444,22.3444,22.2505,22.2572,21800.0
2012-10-09 09:50:00,33.16,33.2,33.15,33.18,7300.0,22.2572,22.284,22.2505,22.2706,7300.0
2012-10-09 09:55:00,33.19,33.26,33.19,33.23,7800.0,22.2773,22.3243,22.2773,22.3042,7800.0
2012-10-09 10:00:00,33.22,33.26,33.19,33.24,14200.0,22.2975,22.3243,22.2773,22.3109,14200.0
2012-10-09 10:05:00,33.23,33.25,33.23,33.24,7400.0,22.3042,22.3176,22.3042,22.3109,7400.0
2012-10-09 10:10:00,33.24,33.3,33.23,33.3,13600.0,22.3109,22.3512,22.3042,22.3512,13600.0
2012-10-09 10:15:00,33.3,33.34,33.3,33.32,15300.0,22.3512,22.378,22.3512,22.3646,15300.0
2012-10-09 10:20:00,33.32,33.35,33.32,33.35,12200.0,22.3646,22.3847,22.3646,22.3847,12200.0
2012-10-09 10:25:00,33.35,33.35,33.3,33.31,16300.0,22.3847,22.3847,22.3512,22.3579,16300.0
2012-10-09 10:30:00,33.3,33.32,33.3,33.32,7800.0,22.3512,22.3646,22.3512,22.3646,7800.0
2012-10-09 10:35:00,33.32,33.33,33.27,33.28,12800.0,22.3646,22.3713,22.331,22.3377,12800.0
2012-10-09 10:40:00,33.28,33.3,33.25,33.26,12200.0,22.3377,22.3512,22.3176,22.3243,12200.0
2012-10-09 10:45:00,33.26,33.27,33.15,33.16,20800.0,22.3243,22.331,22.2505,22.2572,20800.0
2012-10-09 10:50:00,33.16,33.17,33.13,33.16,15600.0,22.2572,22.2639,22.2371,22.2572,15600.0
2012-10-09 10:55:00,33.17,33.17,33.14,33.17,6600.0,22.2639,22.2639,22.2438,22.2639,6600.0
2012-10-09 11:00:00,33.17,33.17,33.11,33.14,25700.0,22.2639,22.2639,22.2236,22.2438,25700.0
2012-10-09 11:05:00,33.14,33.17,33.14,33.16,7800.0,22.2438,22.2639,22.2438,22.2572,7800.0
2012-10-09 11:10:00,33.15,33.16,33.13,33.15,42000.0,22.2505,22.2572,22.2371,22.2505,42000.0
2012-10-09 11:15:00,33.14,33.14,33.11,33.11,8200.0,22.2438,22.2438,22.2236,22.2236,8200.0
2012-10-09 11:20:00,33.1,33.12,33.09,33.11,6400.0,22.2169,22.2303,22.2102,22.2236,6400.0
2012-10-09 11:25:00,33.1,33.11,33.06,33.09,27300.0,22.2169,22.2236,22.1901,22.2102,27300.0
2012-10-09 11:30:00,33.09,33.09,33.05,33.05,14300.0,22.2102,22.2102,22.1834,22.1834,14300.0
2012-10-09 11:35:00,33.06,33.07,33.05,33.06,7900.0,22.1901,22.1968,22.1834,22.1901,7900.0
2012-10-09 11:40:00,33.05,33.05,33.0,33.02,14200.0,22.1834,22.1834,22.1498,22.1632,14200.0
2012-10-09 11:45:00,33.02,33.02,32.96,33.02,24700.0,22.1632,22.1632,22.1229,22.1632,24700.0
2012-10-09 11:50:00,33.02,33.02,33.0,33.0,6500.0,22.1632,22.1632,22.1498,22.1498,6500.0
2012-10-09 11:55:00,33.0,33.02,32.98,33.02,5900.0,22.1498,22.1632,22.1364,22.1632,5900.0
2012-10-09 12:00:00,33.02,33.06,33.02,33.06,10600.0,22.1632,22.1901,22.1632,22.1901,10600.0
2012-10-09 12:05:00,33.06,33.06,33.02,33.04,9400.0,22.1901,22.1901,22.1632,22.1766,9400.0
2012-10-09 12:10:00,33.04,33.07,33.02,33.06,11000.0,22.1766,22.1968,22.1632,22.1901,11000.0
2012-10-09 12:15:00,33.07,33.1,33.06,33.06,15100.0,22.1968,22.2169,22.1901,22.1901,15100.0
2012-10-09 12:20:00,33.06,33.07,33.03,33.04,15800.0,22.1901,22.1968,22.1699,22.1766,15800.0
2012-10-09 12:25:00,33.05,33.07,33.04,33.07,7800.0,22.1834,22.1968,22.1766,22.1968,7800.0
2012-10-09 12:30:00,33.07,33.07,33.02,33.02,8400.0,22.1968,22.1968,22.1632,22.1632,8400.0
2012-10-09 12:35:00,33.03,33.03,33.0,33.03,13000.0,22.1699,22.1699,22.1498,22.1699,13000.0
2012-10-09 12:40:00,33.02,33.05,33.01,33.05,8100.0,22.1632,22.1834,22.1565,22.1834,8100.0
2012-10-09 12:45:00,33.04,33.04,33.0,33.03,9400.0,22.1766,22.1766,22.1498,22.1699,9400.0
2012-10-09 12:50:00,33.03,33.03,33.0,33.03,8400.0,22.1699,22.1699,22.1498,22.1699,8400.0
2012-10-09 12:55:00,33.02,33.03,33.01,33.02,2700.0,22.1632,22.1699,22.1565,22.1632,2700.0
2012-10-09 13:00:00,33.02,33.05,33.01,33.03,15000.0,22.1632,22.1834,22.1565,22.1699,15000.0
2012-10-09 13:05:00,33.03,33.04,33.02,33.04,3000.0,22.1699,22.1766,22.1632,22.1766,3000.0
2012-10-09 13:10:00,33.04,33.05,33.04,33.05,3600.0,22.1766,22.1834,22.1766,22.1834,3600.0
2012-10-09 13:15:00,33.04,33.05,33.01,33.05,8700.0,22.1766,22.1834,22.1565,22.1834,8700.0
2012-10-09 13:20:00,33.04,33.05,33.02,33.05,6000.0,22.1766,22.1834,22.1632,22.1834,6000.0
2012-10-09 13:25:00,33.05,33.06,33.04,33.04,6100.0,22.1834,22.1901,22.1766,22.1766,6100.0
2012-10-09 13:30:00,33.04,33.07,33.02,33.02,22700.0,22.1766,22.1968,22.1632,22.1632,22700.0
2012-10-09 13:35:00,33.04,33.06,33.01,33.03,7300.0,22.1766,22.1901,22.1565,22.1699,7300.0
2012-10-09 13:40:00,33.03,33.06,33.02,33.06,15700.0,22.1699,22.1901,22.1632,22.1901,15700.0
2012-10-09 13:45:00,33.05,33.06,33.02,33.03,12200.0,22.1834,22.1901,22.1632,22.1699,12200.0
2012-10-09 13:50:00,33.04,33.07,33.03,33.03,7500.0,22.1766,22.1968,22.1699,22.1699,7500.0
2012-10-09 13:55:00,33.04,33.04,33.01,33.01,4800.0,22.1766,22.1766,22.1565,22.1565,4800.0
2012-10-09 14:00:00,33.01,33.03,33.01,33.02,5200.0,22.1565,22.1699,22.1565,22.1632,5200.0
2012-10-09 14:05:00,33.03,33.03,33.01,33.03,4800.0,22.1699,22.1699,22.1565,22.1699,4800.0
2012-10-09 14:10:00,33.03,33.03,33.0,33.0,4400.0,22.1699,22.1699,22.1498,22.1498,4400.0
2012-10-09 14:15:00,33.01,33.04,32.99,33.02,17700.0,22.1565,22.1766,22.1431,22.1632,17700.0
2012-10-09 14:20:00,33.03,33.04,33.02,33.02,9200.0,22.1699,22.1766,22.1632,22.1632,9200.0
2012-10-09 14:25:00,33.02,33.04,33.01,33.02,14700.0,22.1632,22.1766,22.1565,22.1632,14700.0
2012-10-09 14:30:00,33.03,33.03,33.01,33.02,8100.0,22.1699,22.1699,22.1565,22.1632,8100.0
2012-10-09 14:35:00,33.03,33.05,33.02,33.02,5200.0,22.1699,22.1834,22.1632,22.1632,5200.0
2012-10-09 14:40:00,33.02,33.02,32.98,33.0,10100.0,22.1632,22.1632,22.1364,22.1498,10100.0
2012-10-09 14:45:00,33.0,33.03,33.0,33.03,8100.0,22.1498,22.1699,22.1498,22.1699,8100.0
2012-10-09 14:50:00,33.02,33.02,33.01,33.02,5000.0,22.1632,22.1632,22.1565,22.1632,5000.0
2012-10-09 14:55:00,33.02,33.03,33.01,33.02,3700.0,22.1632,22.1699,22.1565,22.1632,3700.0
2012-10-09 15:00:00,33.02,33.03,33.01,33.02,12800.0,22.1632,22.1699,22.1565,22.1632,12800.0
2012-10-09 15:05:00,33.01,33.03,33.0,33.03,7300.0,22.1565,22.1699,22.1498,22.1699,7300.0
2012-10-09 15:10:00,33.03,33.03,33.0,33.01,13900.0,22.1699,22.1699,22.1498,22.1565,13900.0
2012-10-09 15:15:00,33.02,33.03,32.97,32.98,17100.0,22.1632,22.1699,22.1297,22.1364,17100.0
2012-10-09 15:20:00,32.98,32.98,32.94,32.95,18600.0,22.1364,22.1364,22.1095,22.1162,18600.0
2012-10-09 15:25:00,32.95,32.97,32.93,32.93,29000.0,22.1162,22.1297,22.1028,22.1028,29000.0
2012-10-09 15:30:00,32.93,32.94,32.9,32.93,40800.0,22.1028,22.1095,22.0827,22.1028,40800.0
2012-10-09 15:35:00,32.93,32.96,32.93,32.95,18400.0,22.1028,22.1229,22.1028,22.1162,18400.0
2012-10-09 15:40:00,32.95,32.99,32.95,32.97,25300.0,22.1162,22.1431,22.1162,22.1297,25300.0
2012-10-09 15:45:00,32.97,33.0,32.96,32.98,40700.0,22.1297,22.1498,22.1229,22.1364,40700.0
2012-10-09 15:50:00,32.98,32.99,32.97,32.97,41800.0,22.1364,22.1431,22.1297,22.1297,41800.0
2012-10-09 15:55:00,32.98,32.98,32.95,32.97,71200.0,22.1364,22.1364,22.1162,22.1297,71200.0
2012-10-10 09:30:00,33.05,33.06,32.99,32.99,28900.0,22.1834,22.1901,22.1431,22.1431,28900.0
2012-10-10 09:35:00,33.0,33.06,33.0,33.05,17800.0,22.1498,22.1901,22.1498,22.1834,17800.0
2012-10-10 09:40:00,33.04,33.06,33.01,33.04,17500.0,22.1766,22.1901,22.1565,22.1766,17500.0
2012-10-10 09:45:00,33.03,33.04,32.99,33.0,15500.0,22.1699,22.1766,22.1431,22.1498,15500.0
2012-10-10 09:50:00,33.01,33.01,32.97,32.97,14600.0,22.1565,22.1565,22.1297,22.1297,14600.0
2012-10-10 09:55:00,32.98,33.03,32.93,33.03,27100.0,22.1364,22.1699,22.1028,22.1699,27100.0
2012-10-10 10:00:00,33.03,33.06,32.98,32.99,17700.0,22.1699,22.1901,22.1364,22.1431,17700.0
2012-10-10 10:05:00,32.99,33.0,32.93,32.93,9700.0,22.1431,22.1498,22.1028,22.1028,9700.0
2012-10-10 10:10:00,32.93,32.96,32.86,32.86,18800.0,22.1028,22.1229,22.0558,22.0558,18800.0
2012-10-10 10:15:00,32.86,32.88,32.83,32.85,20300.0,22.0558,22.0693,22.0357,22.0491,20300.0
2012-10-10 10:20:00,32.85,32.9,32.84,32.88,43100.0,22.0491,22.0827,22.0424,22.0693,43100.0
2012-10-10 10:25:00,32.87,32.91,32.87,32.89,12300.0,22.0625,22.0894,22.0625,22.076,12300.0
2012-10-10 10:30:00,32.88,32.89,32.86,32.87,17900.0,22.0693,22.076,22.0558,22.0625,17900.0
2012-10-10 10:35:00,32.87,32.87,32.84,32.86,11500.0,22.0625,22.0625,22.0424,22.0558,11500.0
2012-10-10 10:40:00,32.86,32.86,32.82,32.82,16200.0,22.0558,22.0558,22.029,22.029,16200.0
2012-10-10 10:45:00,32.81,32.84,32.8,32.82,14200.0,22.0223,22.0424,22.0156,22.029,14200.0
2012-10-10 10:50:00,32.82,32.84,32.81,32.84,9600.0,22.029,22.0424,22.0223,22.0424,9600.0
2012-10-10 10:55:00,32.84,32.85,32.79,32.8,13300.0,22.0424,22.0491,22.0088,22.0156,13300.0
2012-10-10 11:00:00,32.8,32.86,32.8,32.86,12400.0,22.0156,22.0558,22.0156,22.0558,12400.0
2012-10-10 11:05:00,32.86,32.88,32.84,32.87,13000.0,22.0558,22.0693,22.0424,22.0625,13000.0
2012-10-10 11:10:00,32.87,32.89,32.85,32.86,7500.0,22.0625,22.076,22.0491,22.0558,7500.0
2012-10-10 11:15:00,32.85,32.86,32.82,32.82,12200.0,22.0491,22.0558,22.029,22.029,12200.0
2012-10-10 11:20:00,32.82,32.84,32.82,32.83,4000.0,22.029,22.0424,22.029,22.0357,4000.0
2012-10-10 11:25:00,32.83,32.84,32.82,32.83,6500.0,22.0357,22.0424,22.029,22.0357,6500.0
2012-10-10 11:30:00,32.83,32.84,32.81,32.81,15800.0,22.0357,22.0424,22.0223,22.0223,15800.0
2012-10-10 11:35:00,32.81,32.84,32.81,32.84,7400.0,22.0223,22.0424,22.0223,22.0424,7400.0
2012-10-10 11:40:00,32.83,32.86,32.82,32.85,5200.0,22.0357,22.0558,22.029,22.0491,5200.0
2012-10-10 11:45:00,32.85,32.88,32.84,32.86,6700.0,22.0491,22.0693,22.0424,22.0558,6700.0
2012-10-10 11:50:00,32.86,32.87,32.82,32.84,12700.0,22.0558,22.0625,22.029,22.0424,12700.0
2012-10-10 11:55:00,32.84,32.88,32.84,32.88,10300.0,22.0424,22.0693,22.0424,22.0693,10300.0
2012-10-10 12:00:00,32.87,32.9,32.87,32.9,13900.0,22.0625,22.0827,22.0625,22.0827,13900.0
2012-10-10 12:05:00,32.9,32.91,32.88,32.91,6000.0,22.0827,22.0894,22.0693,22.0894,6000.0
2012-10-10 12:10:00,32.91,32.93,32.89,32.89,6800.0,22.0894,22.1028,22.076,22.076,6800.0
2012-10-10 12:15:00,32.89,32.9,32.86,32.87,6300.0,22.076,22.0827,22.0558,22.0625,6300.0
2012-10-10 12:20:00,32.87,32.89,32.86,32.89,8600.0,22.0625,22.076,22.0558,22.076,8600.0
2012-10-10 12:25:00,32.88,32.89,32.86,32.88,6800.0,22.0693,22.076,22.0558,22.0693,6800.0
2012-10-10 12:30:00,32.87,32.87,32.85,32.86,7800.0,22.0625,22.0625,22.0491,22.0558,7800.0
2012-10-10 12:35:00,32.85,32.86,32.81,32.86,18900.0,22.0491,22.0558,22.0223,22.0558,18900.0
2012-10-10 12:40:00,32.86,32.86,32.84,32.84,2900.0,22.0558,22.0558,22.0424,22.0424,2900.0
2012-10-10 12:45:00,32.84,32.84,32.82,32.84,5200.0,22.0424,22.0424,22.029,22.0424,5200.0
2012-10-10 12:50:00,32.84,32.85,32.8,32.82,8700.0,22.0424,22.0491,22.0156,22.029,8700.0
2012-10-10 12:55:00,32.82,32.82,32.78,32.81,9100.0,22.029,22.029,22.0021,22.0223,9100.0
2012-10-10 13:00:00,32.82,32.82,32.78,32.79,11600.0,22.029,22.029,22.0021,22.0088,11600.0
2012-10-10 13:05:00,32.78,32.8,32.78,32.8,3400.0,22.0021,22.0156,22.0021,22.0156,3400.0
2012-10-10 13:10:00,32.8,32.8,32.78,32.78,5900.0,22.0156,22.0156,22.0021,22.0021,5900.0
2012-10-10 13:15:00,32.79,32.8,32.76,32.76,9300.0,22.0088,22.0156,21.9887,21.9887,9300.0
2012-10-10 13:20:00,32.76,32.77,32.75,32.75,8700.0,21.9887,21.9954,21.982,21.982,8700.0
2012-10-10 13:25:00,32.76,32.76,32.74,32.76,12800.0,21.9887,21.9887,21.9753,21.9887,12800.0
2012-10-10 13:30:00,32.75,32.79,32.75,32.79,35500.0,21.982,22.0088,21.982,22.0088,35500.0
2012-10-10 13:35:00,32.78,32.8,32.76,32.77,6000.0,22.0021,22.0156,21.9887,21.9954,6000.0
2012-10-10 13:40:00,32.76,32.78,32.74,32.75,10900.0,21.9887,22.0021,21.9753,21.982,10900.0
2012-10-10 13:45:00,32.76,32.76,32.72,32.75,11400.0,21.9887,21.9887,21.9619,21.982,11400.0
2012-10-10 13:50:00,32.74,32.75,32.71,32.73,8900.0,21.9753,21.982,21.9551,21.9686,8900.0
2012-10-10 13:55:00,32.73,32.74,32.72,32.73,7000.0,21.9686,21.9753,21.9619,21.9686,7000.0
2012-10-10 14:00:00,32.73,32.77,32.73,32.76,16800.0,21.9686,21.9954,21.9686,21.9887,16800.0
2012-10-10 14:05:00,32.76,32.78,32.75,32.77,9300.0,21.9887,22.0021,21.982,21.9954,9300.0
2012-10-10 14:10:00,32.78,32.78,32.75,32.77,8700.0,22.0021,22.0021,21.982,21.9954,8700.0
2012-10-10 14:15:00,32.77,32.8,32.76,32.79,6800.0,21.9954,22.0156,21.9887,22.0088,6800.0
2012-10-10 14:20:00,32.78,32.78,32.75,32.76,6700.0,22.0021,22.0021,21.982,21.9887,6700.0
2012-10-10 14:25:00,32.75,32.77,32.75,32.76,6700.0,21.982,21.9954,21.982,21.9887,6700.0
2012-10-10 14:30:00,32.76,32.77,32.75,32.76,7100.0,21.9887,21.9954,21.982,21.9887,7100.0
2012-10-10 14:35:00,32.76,32.76,32.73,32.74,8300.0,21.9887,21.9887,21.9686,21.9753,8300.0
2012-10-10 14:40:00,32.74,32.75,32.73,32.75,9200.0,21.9753,21.982,21.9686,21.982,9200.0
2012-10-10 14:45:00,32.75,32.75,32.7,32.73,10600.0,21.982,21.982,21.9484,21.9686,10600.0
2012-10-10 14:50:00,32.73,32.77,32.73,32.76,8600.0,21.9686,21.9954,21.9686,21.9887,8600.0
2012-10-10 14:55:00,32.76,32.76,32.73,32.74,10600.0,21.9887,21.9887,21.9686,21.9753,10600.0
2012-10-10 15:00:00,32.74,32.75,32.72,32.74,11700.0,21.9753,21.982,21.9619,21.9753,11700.0
2012-10-10 15:05:00,32.75,32.77,32.73,32.76,12300.0,21.982,21.9954,21.9686,21.9887,12300.0
2012-10-10 15:10:00,32.76,32.79,32.76,32.78,13000.0,21.9887,22.0088,21.9887,22.0021,13000.0
2012-10-10 15:15:00,32.78,32.78,32.73,32.75,9800.0,22.0021,22.0021,21.9686,21.982,9800.0
2012-10-10 15:20:00,32.74,32.75,32.72,32.74,11700.0,21.9753,21.982,21.9619,21.9753,11700.0
2012-10-10 15:25:00,32.74,32.77,32.73,32.74,11600.0,21.9753,21.9954,21.9686,21.9753,11600.0
2012-10-10 15:30:00,32.74,32.76,32.72,32.75,16200.0,21.9753,21.9887,21.9619,21.982,16200.0
2012-10-10 15:35:00,32.75,32.76,32.73,32.75,15000.0,21.982,21.9887,21.9686,21.982,15000.0
2012-10-10 15:40:00,32.75,32.77,32.75,32.77,13700.0,21.982,21.9954,21.982,21.9954,13700.0
2012-10-10 15:45:00,32.77,32.78,32.75,32.77,56200.0,21.9954,22.0021,21.982,21.9954,56200.0
2012-10-10 15:50:00,32.77,32.77,32.73,32.75,24900.0,21.9954,21.9954,21.9686,21.982,24900.0
2012-10-10 15:55:00,32.74,32.77,32.73,32.76,45800.0,21.9753,21.9954,21.9686,21.9887,45800.0
2012-10-11 09:30:00,33.03,33.05,32.83,32.88,105200.0,22.1699,22.1834,22.0357,22.0693,105200.0
2012-10-11 09:35:00,32.87,32.91,32.85,32.88,12200.0,22.0625,22.0894,22.0491,22.0693,12200.0
2012-10-11 09:40:00,32.89,32.89,32.83,32.87,28400.0,22.076,22.076,22.0357,22.0625,28400.0
2012-10-11 09:45:00,32.85,32.9,32.81,32.82,100600.0,22.0491,22.0827,22.0223,22.029,100600.0
2012-10-11 09:50:00,32.81,32.84,32.81,32.81,36600.0,22.0223,22.0424,22.0223,22.0223,36600.0
2012-10-11 09:55:00,32.81,32.82,32.77,32.8,32200.0,22.0223,22.029,21.9954,22.0156,32200.0
2012-10-11 10:00:00,32.79,32.85,32.79,32.8,27800.0,22.0088,22.0491,22.0088,22.0156,27800.0
2012-10-11 10:05:00,32.79,32.82,32.77,32.81,19000.0,22.0088,22.029,21.9954,22.0223,19000.0
2012-10-11 10:10:00,32.82,32.83,32.79,32.8,22200.0,22.029,22.0357,22.0088,22.0156,22200.0
2012-10-11 10:15:00,32.8,32.82,32.76,32.76,35800.0,22.0156,22.029,21.9887,21.9887,35800.0
2012-10-11 10:20:00,32.77,32.82,32.77,32.81,41800.0,21.9954,22.029,21.9954,22.0223,41800.0
2012-10-11 10:25:00,32.81,32.83,32.8,32.82,12200.0,22.0223,22.0357,22.0156,22.029,12200.0
2012-10-11 10:30:00,32.81,32.85,32.8,32.84,38800.0,22.0223,22.0491,22.0156,22.0424,38800.0
2012-10-11 10:35:00,32.85,32.86,32.84,32.84,17400.0,22.0491,22.0558,22.0424,22.0424,17400.0
2012-10-11 10:40:00,32.85,32.88,32.84,32.84,21800.0,22.0491,22.0693,22.0424,22.0424,21800.0
2012-10-11 10:45:00,32.85,32.86,32.85,32.85,5800.0,22.0491,22.0558,22.0491,22.0491,5800.0
2012-10-11 10:50:00,32.85,32.91,32.83,32.83,104600.0,22.0491,22.0894,22.0357,22.0357,104600.0
2012-10-11 10:55:00,32.83,32.86,32.83,32.86,56400.0,22.0357,22.0558,22.0357,22.0558,56400.0
2012-10-11 11:00:00,32.85,32.9,32.85,32.88,14600.0,22.0491,22.0827,22.0491,22.0693,14600.0
2012-10-11 11:05:00,32.88,32.88,32.83,32.84,22600.0,22.0693,22.0693,22.0357,22.0424,22600.0
2012-10-11 11:10:00,32.83,32.87,32.83,32.85,26400.0,22.0357,22.0625,22.0357,22.0491,26400.0
2012-10-11 11:15:00,32.86,32.87,32.79,32.79,28400.0,22.0558,22.0625,22.0088,22.0088,28400.0
2012-10-11 11:20:00,32.79,32.81,32.79,32.8,12600.0,22.0088,22.0223,22.0088,22.0156,12600.0
2012-10-11 11:25:00,32.81,32.82,32.79,32.8,16600.0,22.0223,22.029,22.0088,22.0156,16600.0
2012-10-11 11:30:00,32.79,32.79,32.75,32.76,20400.0,22.0088,22.0088,21.982,21.9887,20400.0
2012-10-11 11:35:00,32.75,32.76,32.74,32.75,29400.0,21.982,21.9887,21.9753,21.982,29400.0
2012-10-11 11:40:00,32.74,32.75,32.72,32.74,38400.0,21.9753,21.982,21.9619,21.9753,38400.0
2012-10-11 11:45:00,32.74,32.76,32.73,32.75,22400.0,21.9753,21.9887,21.9686,21.982,22400.0
2012-10-11 11:50:00,32.75,32.75,32.68,32.7,26000.0,21.982,21.982,21.935,21.9484,26000.0
2012-10-11 11:55:00,32.7,32.75,32.69,32.75,22200.0,21.9484,21.982,21.9417,21.982,22200.0
2012-10-11 12:00:00,32.74,32.74,32.71,32.73,11400.0,21.9753,21.9753,21.9551,21.9686,11400.0
2012-10-11 12:05:00,32.73,32.76,32.73,32.73,18200.0,21.9686,21.9887,21.9686,21.9686,18200.0
2012-10-11 12:10:00,32.73,32.75,32.73,32.75,21800.0,21.9686,21.982,21.9686,21.982,21800.0
2012-10-11 12:15:00,32.74,32.76,32.74,32.74,20200.0,21.9753,21.9887,21.9753,21.9753,20200.0
2012-10-11 12:20:00,32.74,32.74,32.72,32.73,9000.0,21.9753,21.9753,21.9619,21.9686,9000.0
2012-10-11 12:25:00,32.73,32.73,32.72,32.73,13000.0,21.9686,21.9686,21.9619,21.9686,13000.0
2012-10-11 12:30:00,32.73,32.74,32.72,32.74,8600.0,21.9686,21.9753,21.9619,21.9753,8600.0
2012-10-11 12:35:00,32.74,32.76,32.73,32.75,19800.0,21.9753,21.9887,21.9686,21.982,19800.0
2012-10-11 12:40:00,32.75,32.75,32.74,32.74,9800.0,21.982,21.982,21.9753,21.9753,9800.0
2012-10-11 12:45:00,32.74,32.77,32.74,32.74,32200.0,21.9753,21.9954,21.9753,21.9753,32200.0
2012-10-11 12:50:00,32.75,32.76,32.74,32.76,20200.0,21.982,21.9887,21.9753,21.9887,20200.0
2012-10-11 12:55:00,32.75,32.76,32.73,32.73,16200.0,21.982,21.9887,21.9686,21.9686,16200.0
2012-10-11 13:00:00,32.73,32.76,32.73,32.74,22000.0,21.9686,21.9887,21.9686,21.9753,22000.0
2012-10-11 13:05:00,32.74,32.76,32.74,32.76,8400.0,21.9753,21.9887,21.9753,21.9887,8400.0
2012-10-11 13:10:00,32.76,32.76,32.73,32.74,27200.0,21.9887,21.9887,21.9686,21.9753,27200.0
2012-10-11 13:15:00,32.74,32.75,32.73,32.73,11800.0,21.9753,21.982,21.9686,21.9686,11800.0
2012-10-11 13:20:00,32.73,32.73,32.69,32.69,16400.0,21.9686,21.9686,21.9417,21.9417,16400.0
2012-10-11 13:25:00,32.69,32.75,32.69,32.74,20200.0,21.9417,21.982,21.9417,21.9753,20200.0
2012-10-11 13:30:00,32.75,32.75,32.72,32.74,20800.0,21.982,21.982,21.9619,21.9753,20800.0
2012-10-11 13:35:00,32.74,32.75,32.71,32.71,17200.0,21.9753,21.982,21.9551,21.9551,17200.0
2012-10-11 13:40:00,32.72,32.72,32.69,32.7,11600.0,21.9619,21.9619,21.9417,21.9484,11600.0
2012-10-11 13:45:00,32.7,32.73,32.69,32.71,22800.0,21.9484,21.9686,21.9417,21.9551,22800.0
2012-10-11 13:50:00,32.71,32.71,32.68,32.7,14400.0,21.9551,21.9551,21.935,21.9484,14400.0
2012-10-11 13:55:00,32.69,32.72,32.69,32.7,19200.0,21.9417,21.9619,21.9417,21.9484,19200.0
2012-10-11 14:00:00,32.7,32.71,32.69,32.7,46800.0,21.9484,21.9551,21.9417,21.9484,46800.0
2012-10-11 14:05:00,32.7,32.71,32.69,32.7,30800.0,21.9484,21.9551,21.9417,21.9484,30800.0
2012-10-11 14:10:00,32.69,32.73,32.69,32.72,43000.0,21.9417,21.9686,21.9417,21.9619,43000.0
2012-10-11 14:15:00,32.72,32.73,32.72,32.73,12000.0,21.9619,21.9686,21.9619,21.9686,12000.0
2012-10-11 14:20:00,32.73,32.73,32.71,32.72,12600.0,21.9686,21.9686,21.9551,21.9619,12600.0
2012-10-11 14:25:00,32.73,32.73,32.72,32.73,37600.0,21.9686,21.9686,21.9619,21.9686,37600.0
2012-10-11 14:30:00,32.73,32.74,32.72,32.73,35400.0,21.9686,21.9753,21.9619,21.9686,35400.0
2012-10-11 14:35:00,32.72,32.73,32.7,32.71,28000.0,21.9619,21.9686,21.9484,21.9551,28000.0
2012-10-11 14:40:00,32.7,32.7,32.68,32.69,12800.0,21.9484,21.9484,21.935,21.9417,12800.0
2012-10-11 14:45:00,32.69,32.69,32.67,32.67,31800.0,21.9417,21.9417,21.9283,21.9283,31800.0
2012-10-11 14:50:00,32.68,32.7,32.68,32.69,23600.0,21.935,21.9484,21.935,21.9417,23600.0
2012-10-11 14:55:00,32.69,32.7,32.68,32.7,26400.0,21.9417,21.9484,21.935,21.9484,26400.0
2012-10-11 15:00:00,32.7,32.72,32.69,32.71,29800.0,21.9484,21.9619,21.9417,21.9551,29800.0
2012-10-11 15:05:00,32.71,32.72,32.68,32.68,34400.0,21.9551,21.9619,21.935,21.935,34400.0
2012-10-11 15:10:00,32.69,32.74,32.69,32.73,33600.0,21.9417,21.9753,21.9417,21.9686,33600.0
2012-10-11 15:15:00,32.73,32.75,32.72,32.73,23200.0,21.9686,21.982,21.9619,21.9686,23200.0
2012-10-11 15:20:00,32.72,32.75,32.71,32.75,30400.0,21.9619,21.982,21.9551,21.982,30400.0
2012-10-11 15:25:00,32.75,32.79,32.74,32.77,54400.0,21.982,22.0088,21.9753,21.9954,54400.0
2012-10-11 15:30:00,32.77,32.78,32.74,32.74,21000.0,21.9954,22.0021,21.9753,21.9753,21000.0
2012-10-11 15:35:00,32.75,32.75,32.72,32.73,26000.0,21.982,21.982,21.9619,21.9686,26000.0
2012-10-11 15:40:00,32.72,32.73,32.71,32.72,38800.0,21.9619,21.9686,21.9551,21.9619,38800.0
2012-10-11 15:45:00,32.72,32.73,32.7,32.71,48600.0,21.9619,21.9686,21.9484,21.9551,48600.0
2012-10-11 15:50:00,32.71,32.74,32.71,32.73,50000.0,21.9551,21.9753,21.9551,21.9686,50000.0
2012-10-11 15:55:00,32.73,32.74,32.7,32.7,106000.0,21.9686,21.9753,21.9484,21.9484,106000.0
2012-10-12 09:30:00,32.83,32.94,32.77,32.83,44500.0,22.0357,22.1095,21.9954,22.0357,44500.0
2012-10-12 09:35:00,32.82,32.83,32.73,32.76,19200.0,22.029,22.0357,21.9686,21.9887,19200.0
2012-10-12 09:40:00,32.78,32.84,32.75,32.8,12400.0,22.0021,22.0424,21.982,22.0156,12400.0
2012-10-12 09:45:00,32.81,32.87,32.8,32.83,22600.0,22.0223,22.0625,22.0156,22.0357,22600.0
2012-10-12 09:50:00,32.84,32.91,32.84,32.91,21000.0,22.0424,22.0894,22.0424,22.0894,21000.0
2012-10-12 09:55:00,32.91,32.95,32.88,32.93,8500.0,22.0894,22.1162,22.0693,22.1028,8500.0
2012-10-12 10:00:00,32.93,32.95,32.88,32.89,19900.0,22.1028,22.1162,22.0693,22.076,19900.0
2012-10-12 10:05:00,32.89,32.94,32.84,32.94,37300.0,22.076,22.1095,22.0424,22.1095,37300.0
2012-10-12 10:10:00,32.92,32.93,32.91,32.91,16500.0,22.0961,22.1028,22.0894,22.0894,16500.0
2012-10-12 10:15:00,32.91,32.92,32.85,32.85,205700.0,22.0894,22.0961,22.0491,22.0491,205700.0
2012-10-12 10:20:00,32.85,32.86,32.81,32.82,13300.0,22.0491,22.0558,22.0223,22.029,13300.0
2012-10-12 10:25:00,32.82,32.84,32.8,32.83,23500.0,22.029,22.0424,22.0156,22.0357,23500.0
2012-10-12 10:30:00,32.84,32.84,32.8,32.82,19200.0,22.0424,22.0424,22.0156,22.029,19200.0
2012-10-12 10:35:00,32.82,32.83,32.79,32.8,128900.0,22.029,22.0357,22.0088,22.0156,128900.0
2012-10-12 10:40:00,32.79,32.81,32.77,32.79,16300.0,22.0088,22.0223,21.9954,22.0088,16300.0
2012-10-12 10:45:00,32.78,32.8,32.73,32.79,17600.0,22.0021,22.0156,21.9686,22.0088,17600.0
2012-10-12 10:50:00,32.78,32.81,32.77,32.8,17900.0,22.0021,22.0223,21.9954,22.0156,17900.0
2012-10-12 10:55:00,32.79,32.79,32.73,32.74,24400.0,22.0088,22.0088,21.9686,21.9753,24400.0
2012-10-12 11:00:00,32.73,32.74,32.72,32.72,11300.0,21.9686,21.9753,21.9619,21.9619,11300.0
2012-10-12 11:05:00,32.73,32.76,32.72,32.75,10200.0,21.9686,21.9887,21.9619,21.982,10200.0
2012-10-12 11:10:00,32.75,32.75,32.69,32.7,19600.0,21.982,21.982,21.9417,21.9484,19600.0
2012-10-12 11:15:00,32.7,32.71,32.69,32.7,11600.0,21.9484,21.9551,21.9417,21.9484,11600.0
2012-10-12 11:20:00,32.7,32.74,32.7,32.73,13400.0,21.9484,21.9753,21.9484,21.9686,13400.0
2012-10-12 11:25:00,32.72,32.74,32.7,32.7,8100.0,21.9619,21.9753,21.9484,21.9484,8100.0
2012-10-12 11:30:00,32.7,32.71,32.66,32.7,25100.0,21.9484,21.9551,21.9216,21.9484,25100.0
2012-10-12 11:35:00,32.7,32.72,32.69,32.71,8100.0,21.9484,21.9619,21.9417,21.9551,8100.0
2012-10-12 11:40:00,32.71,32.72,32.63,32.64,31300.0,21.9551,21.9619,21.9015,21.9082,31300.0
2012-10-12 11:45:00,32.63,32.65,32.63,32.64,10700.0,21.9015,21.9149,21.9015,21.9082,10700.0
2012-10-12 11:50:00,32.63,32.66,32.61,32.66,18600.0,21.9015,21.9216,21.888,21.9216,18600.0
2012-10-12 11:55:00,32.66,32.67,32.64,32.65,12200.0,21.9216,21.9283,21.9082,21.9149,12200.0
2012-10-12 12:00:00,32.64,32.66,32.62,32.65,8600.0,21.9082,21.9216,21.8947,21.9149,8600.0
2012-10-12 12:05:00,32.64,32.67,32.63,32.64,12400.0,21.9082,21.9283,21.9015,21.9082,12400.0
2012-10-12 12:10:00,32.64,32.65,32.62,32.63,6000.0,21.9082,21.9149,21.8947,21.9015,6000.0
2012-10-12 12:15:00,32.63,32.63,32.6,32.6,11400.0,21.9015,21.9015,21.8813,21.8813,11400.0
2012-10-12 12:20:00,32.6,32.6,32.57,32.59,17900.0,21.8813,21.8813,21.8612,21.8746,17900.0
2012-10-12 12:25:00,32.57,32.61,32.57,32.59,13600.0,21.8612,21.888,21.8612,21.8746,13600.0
2012-10-12 12:30:00,32.6,32.63,32.59,32.63,14600.0,21.8813,21.9015,21.8746,21.9015,14600.0
2012-10-12 12:35:00,32.63,32.64,32.62,32.62,8800.0,21.9015,21.9082,21.8947,21.8947,8800.0
2012-10-12 12:40:00,32.63,32.64,32.61,32.61,5500.0,21.9015,21.9082,21.888,21.888,5500.0
2012-10-12 12:45:00,32.62,32.62,32.61,32.62,6600.0,21.8947,21.8947,21.888,21.8947,6600.0
2012-10-12 12:50:00,32.61,32.64,32.61,32.63,4700.0,21.888,21.9082,21.888,21.9015,4700.0
2012-10-12 12:55:00,32.64,32.66,32.64,32.65,7400.0,21.9082,21.9216,21.9082,21.9149,7400.0
2012-10-12 13:00:00,32.65,32.65,32.62,32.63,9800.0,21.9149,21.9149,21.8947,21.9015,9800.0
2012-10-12 13:05:00,32.64,32.64,32.63,32.64,7500.0,21.9082,21.9082,21.9015,21.9082,7500.0
2012-10-12 13:10:00,32.64,32.64,32.61,32.61,20700.0,21.9082,21.9082,21.888,21.888,20700.0
2012-10-12 13:15:00,32.62,32.64,32.62,32.63,5600.0,21.8947,21.9082,21.8947,21.9015,5600.0
2012-10-12 13:20:00,32.63,32.65,32.63,32.63,12000.0,21.9015,21.9149,21.9015,21.9015,12000.0
2012-10-12 13:25:00,32.63,32.64,32.62,32.64,6700.0,21.9015,21.9082,21.8947,21.9082,6700.0
2012-10-12 13:30:00,32.63,32.63,32.62,32.62,4700.0,21.9015,21.9015,21.8947,21.8947,4700.0
2012-10-12 13:35:00,32.62,32.63,32.59,32.62,17800.0,21.8947,21.9015,21.8746,21.8947,17800.0
2012-10-12 13:40:00,32.63,32.64,32.61,32.61,7500.0,21.9015,21.9082,21.888,21.888,7500.0
2012-10-12 13:45:00,32.62,32.63,32.59,32.62,8500.0,21.8947,21.9015,21.8746,21.8947,8500.0
2012-10-12 13:50:00,32.62,32.63,32.61,32.62,8300.0,21.8947,21.9015,21.888,21.8947,8300.0
2012-10-12 13:55:00,32.63,32.66,32.62,32.66,10900.0,21.9015,21.9216,21.8947,21.9216,10900.0
2012-10-12 14:00:00,32.66,32.67,32.64,32.66,19100.0,21.9216,21.9283,21.9082,21.9216,19100.0
2012-10-12 14:05:00,32.66,32.66,32.64,32.65,7600.0,21.9216,21.9216,21.9082,21.9149,7600.0
2012-10-12 14:10:00,32.64,32.66,32.64,32.65,13900.0,21.9082,21.9216,21.9082,21.9149,13900.0
2012-10-12 14:15:00,32.65,32.65,32.61,32.62,7200.0,21.9149,21.9149,21.888,21.8947,7200.0
2012-10-12 14:20:00,32.62,32.65,32.62,32.62,14100.0,21.8947,21.9149,21.8947,21.8947,14100.0
2012-10-12 14:25:00,32.62,32.67,32.61,32.67,21100.0,21.8947,21.9283,21.888,21.9283,21100.0
2012-10-12 14:30:00,32.67,32.67,32.65,32.66,11100.0,21.9283,21.9283,21.9149,21.9216,11100.0
2012-10-12 14:35:00,32.65,32.66,32.64,32.66,13900.0,21.9149,21.9216,21.9082,21.9216,13900.0
2012-10-12 14:40:00,32.66,32.67,32.63,32.65,15800.0,21.9216,21.9283,21.9015,21.9149,15800.0
2012-10-12 14:45:00,32.65,32.66,32.64,32.66,17000.0,21.9149,21.9216,21.9082,21.9216,17000.0
2012-10-12 14:50:00,32.65,32.68,32.64,32.66,22600.0,21.9149,21.935,21.9082,21.9216,22600.0
2012-10-12 14:55:00,32.66,32.66,32.65,32.65,14100.0,21.9216,21.9216,21.9149,21.9149,14100.0
2012-10-12 15:00:00,32.66,32.66,32.63,32.65,25900.0,21.9216,21.9216,21.9015,21.9149,25900.0
2012-10-12 15:05:00,32.65,32.65,32.62,32.65,22000.0,21.9149,21.9149,21.8947,21.9149,22000.0
2012-10-12 15:10:00,32.64,32.68,32.64,32.67,27900.0,21.9082,21.935,21.9082,21.9283,27900.0
2012-10-12 15:15:00,32.67,32.69,32.66,32.67,19200.0,21.9283,21.9417,21.9216,21.9283,19200.0
2012-10-12 15:20:00,32.67,32.68,32.65,32.66,20400.0,21.9283,21.935,21.9149,21.9216,20400.0
2012-10-12 15:25:00,32.66,32.67,32.65,32.66,15200.0,21.9216,21.9283,21.9149,21.9216,15200.0
2012-10-12 15:30:00,32.65,32.66,32.61,32.64,20200.0,21.9149,21.9216,21.888,21.9082,20200.0
2012-10-12 15:35:00,32.64,32.64,32.62,32.63,21300.0,21.9082,21.9082,21.8947,21.9015,21300.0
2012-10-12 15:40:00,32.62,32.64,32.61,32.63,50300.0,21.8947,21.9082,21.888,21.9015,50300.0
2012-10-12 15:45:00,32.63,32.63,32.59,32.61,43500.0,21.9015,21.9015,21.8746,21.888,43500.0
2012-10-12 15:50:00,32.61,32.62,32.6,32.62,21700.0,21.888,21.8947,21.8813,21.8947,21700.0
2012-10-12 15:55:00,32.62,32.64,32.61,32.62,89000.0,21.8947,21.9082,21.888,21.8947,89000.0
2012-10-15 09:30:00,32.81,32.88,32.73,32.76,38200.0,22.0223,22.0693,21.9686,21.9887,38200.0
2012-10-15 09:35:00,32.78,32.78,32.73,32.73,7500.0,22.0021,22.0021,21.9686,21.9686,7500.0
2012-10-15 09:40:00,32.73,32.73,32.67,32.72,30300.0,21.9686,21.9686,21.9283,21.9619,30300.0
2012-10-15 09:45:00,32.73,32.75,32.69,32.71,18800.0,21.9686,21.982,21.9417,21.9551,18800.0
2012-10-15 09:50:00,32.71,32.73,32.68,32.71,27200.0,21.9551,21.9686,21.935,21.9551,27200.0
2012-10-15 09:55:00,32.71,32.73,32.68,32.72,15600.0,21.9551,21.9686,21.935,21.9619,15600.0
2012-10-15 10:00:00,32.72,32.77,32.69,32.77,24200.0,21.9619,21.9954,21.9417,21.9954,24200.0
2012-10-15 10:05:00,32.76,32.76,32.7,32.72,19500.0,21.9887,21.9887,21.9484,21.9619,19500.0
2012-10-15 10:10:00,32.72,32.73,32.67,32.68,28800.0,21.9619,21.9686,21.9283,21.935,28800.0
2012-10-15 10:15:00,32.69,32.73,32.68,32.72,21700.0,21.9417,21.9686,21.935,21.9619,21700.0
2012-10-15 10:20:00,32.72,32.76,32.69,32.76,18200.0,21.9619,21.9887,21.9417,21.9887,18200.0
2012-10-15 10:25:00,32.75,32.77,32.72,32.72,21800.0,21.982,21.9954,21.9619,21.9619,21800.0
2012-10-15 10:30:00,32.73,32.79,32.71,32.78,20700.0,21.9686,22.0088,21.9551,22.0021,20700.0
2012-10-15 10:35:00,32.78,32.8,32.76,32.78,26700.0,22.0021,22.0156,21.9887,22.0021,26700.0
2012-10-15 10:40:00,32.78,32.82,32.78,32.8,9800.0,22.0021,22.029,22.0021,22.0156,9800.0
2012-10-15 10:45:00,32.8,32.82,32.79,32.8,11600.0,22.0156,22.029,22.0088,22.0156,11600.0
2012-10-15 10:50:00,32.79,32.8,32.76,32.77,11400.0,22.0088,22.0156,21.9887,21.9954,11400.0
2012-10-15 10:55:00,32.77,32.79,32.75,32.78,24400.0,21.9954,22.0088,21.982,22.0021,24400.0
2012-10-15 11:00:00,32.78,32.8,32.78,32.78,8000.0,22.0021,22.0156,22.0021,22.0021,8000.0
2012-10-15 11:05:00,32.78,32.81,32.78,32.79,16000.0,22.0021,22.0223,22.0021,22.0088,16000.0
2012-10-15 11:10:00,32.8,32.82,32.79,32.8,13800.0,22.0156,22.029,22.0088,22.0156,13800.0
2012-10-15 11:15:00,32.8,32.8,32.78,32.8,12700.0,22.0156,22.0156,22.0021,22.0156,12700.0
2012-10-15 11:20:00,32.81,32.83,32.8,32.82,19500.0,22.0223,22.0357,22.0156,22.029,19500.0
2012-10-15 11:25:00,32.83,32.86,32.82,32.83,7400.0,22.0357,22.0558,22.029,22.0357,7400.0
2012-10-15 11:30:00,32.83,32.85,32.83,32.85,5900.0,22.0357,22.0491,22.0357,22.0491,5900.0
2012-10-15 11:35:00,32.85,32.88,32.84,32.87,45900.0,22.0491,22.0693,22.0424,22.0625,45900.0
2012-10-15 11:40:00,32.87,32.91,32.86,32.87,15500.0,22.0625,22.0894,22.0558,22.0625,15500.0
2012-10-15 11:45:00,32.87,32.89,32.86,32.86,5500.0,22.0625,22.076,22.0558,22.0558,5500.0
2012-10-15 11:50:00,32.87,32.88,32.83,32.83,5800.0,22.0625,22.0693,22.0357,22.0357,5800.0
2012-10-15 11:55:00,32.84,32.85,32.84,32.84,4100.0,22.0424,22.0491,22.0424,22.0424,4100.0
2012-10-15 12:00:00,32.85,32.86,32.83,32.84,4200.0,22.0491,22.0558,22.0357,22.0424,4200.0
2012-10-15 12:05:00,32.84,32.85,32.82,32.82,4700.0,22.0424,22.0491,22.029,22.029,4700.0
2012-10-15 12:10:00,32.83,32.84,32.8,32.8,4300.0,22.0357,22.0424,22.0156,22.0156,4300.0
2012-10-15 12:15:00,32.8,32.81,32.8,32.8,4600.0,22.0156,22.0223,22.0156,22.0156,4600.0
2012-10-15 12:20:00,32.8,32.82,32.8,32.82,3000.0,22.0156,22.029,22.0156,22.029,3000.0
2012-10-15 12:25:00,32.81,32.86,32.8,32.86,10500.0,22.0223,22.0558,22.0156,22.0558,10500.0
2012-10-15 12:30:00,32.86,32.87,32.85,32.85,2700.0,22.0558,22.0625,22.0491,22.0491,2700.0
2012-10-15 12:35:00,32.86,32.88,32.85,32.88,6300.0,22.0558,22.0693,22.0491,22.0693,6300.0
2012-10-15 12:40:00,32.89,32.9,32.87,32.88,6800.0,22.076,22.0827,22.0625,22.0693,6800.0
2012-10-15 12:45:00,32.89,32.9,32.88,32.89,7100.0,22.076,22.0827,22.0693,22.076,7100.0
2012-10-15 12:50:00,32.88,32.9,32.87,32.87,8300.0,22.0693,22.0827,22.0625,22.0625,8300.0
2012-10-15 12:55:00,32.88,32.89,32.87,32.88,9800.0,22.0693,22.076,22.0625,22.0693,9800.0
2012-10-15 13:00:00,32.87,32.9,32.87,32.89,6100.0,22.0625,22.0827,22.0625,22.076,6100.0
2012-10-15 13:05:00,32.9,32.9,32.88,32.88,2500.0,22.0827,22.0827,22.0693,22.0693,2500.0
2012-10-15 13:10:00,32.88,32.9,32.87,32.87,7100.0,22.0693,22.0827,22.0625,22.0625,7100.0
2012-10-15 13:15:00,32.87,32.88,32.87,32.87,2200.0,22.0625,22.0693,22.0625,22.0625,2200.0
2012-10-15 13:20:00,32.87,32.88,32.86,32.86,6500.0,22.0625,22.0693,22.0558,22.0558,6500.0
2012-10-15 13:25:00,32.87,32.87,32.85,32.85,2800.0,22.0625,22.0625,22.0491,22.0491,2800.0
2012-10-15 13:30:00,32.86,32.87,32.85,32.85,12200.0,22.0558,22.0625,22.0491,22.0491,12200.0
2012-10-15 13:35:00,32.85,32.85,32.82,32.82,4600.0,22.0491,22.0491,22.029,22.029,4600.0
2012-10-15 13:40:00,32.83,32.84,32.83,32.84,3000.0,22.0357,22.0424,22.0357,22.0424,3000.0
2012-10-15 13:45:00,32.84,32.84,32.83,32.84,4900.0,22.0424,22.0424,22.0357,22.0424,4900.0
2012-10-15 13:50:00,32.84,32.84,32.83,32.83,8800.0,22.0424,22.0424,22.0357,22.0357,8800.0
2012-10-15 13:55:00,32.84,32.85,32.83,32.85,3400.0,22.0424,22.0491,22.0357,22.0491,3400.0
2012-10-15 14:00:00,32.84,32.85,32.84,32.84,2800.0,22.0424,22.0491,22.0424,22.0424,2800.0
2012-10-15 14:05:00,32.85,32.87,32.84,32.84,10600.0,22.0491,22.0625,22.0424,22.0424,10600.0
2012-10-15 14:10:00,32.85,32.86,32.83,32.83,7300.0,22.0491,22.0558,22.0357,22.0357,7300.0
2012-10-15 14:15:00,32.83,32.84,32.82,32.82,8200.0,22.0357,22.0424,22.029,22.029,8200.0
2012-10-15 14:20:00,32.81,32.84,32.8,32.84,17100.0,22.0223,22.0424,22.0156,22.0424,17100.0
2012-10-15 14:25:00,32.84,32.85,32.82,32.82,5600.0,22.0424,22.0491,22.029,22.029,5600.0
2012-10-15 14:30:00,32.82,32.83,32.79,32.79,6100.0,22.029,22.0357,22.0088,22.0088,6100.0
2012-10-15 14:35:00,32.79,32.8,32.78,32.79,9700.0,22.0088,22.0156,22.0021,22.0088,9700.0
2012-10-15 14:40:00,32.8,32.8,32.77,32.77,4800.0,22.0156,22.0156,21.9954,21.9954,4800.0
2012-10-15 14:45:00,32.77,32.77,32.76,32.77,4000.0,21.9954,21.9954,21.9887,21.9954,4000.0
2012-10-15 14:50:00,32.76,32.78,32.75,32.77,10000.0,21.9887,22.0021,21.982,21.9954,10000.0
2012-10-15 14:55:00,32.78,32.78,32.76,32.77,4000.0,22.0021,22.0021,21.9887,21.9954,4000.0
2012-10-15 15:00:00,32.77,32.79,32.76,32.77,7900.0,21.9954,22.0088,21.9887,21.9954,7900.0
2012-10-15 15:05:00,32.77,32.78,32.76,32.77,31100.0,21.9954,22.0021,21.9887,21.9954,31100.0
2012-10-15 15:10:00,32.78,32.81,32.77,32.8,12600.0,22.0021,22.0223,21.9954,22.0156,12600.0
2012-10-15 15:15:00,32.8,32.84,32.8,32.84,9200.0,22.0156,22.0424,22.0156,22.0424,9200.0
2012-10-15 15:20:00,32.83,32.84,32.82,32.83,6700.0,22.0357,22.0424,22.029,22.0357,6700.0
2012-10-15 15:25:00,32.83,32.83,32.8,32.83,10200.0,22.0357,22.0357,22.0156,22.0357,10200.0
2012-10-15 15:30:00,32.83,32.84,32.81,32.82,20100.0,22.0357,22.0424,22.0223,22.029,20100.0
2012-10-15 15:35:00,32.81,32.82,32.8,32.81,10900.0,22.0223,22.029,22.0156,22.0223,10900.0
2012-10-15 15:40:00,32.82,32.82,32.79,32.8,22600.0,22.029,22.029,22.0088,22.0156,22600.0
2012-10-15 15:45:00,32.81,32.83,32.8,32.82,17500.0,22.0223,22.0357,22.0156,22.029,17500.0
2012-10-15 15:50:00,32.83,32.85,32.83,32.85,29600.0,22.0357,22.0491,22.0357,22.0491,29600.0
2012-10-15 15:55:00,32.85,32.86,32.82,32.83,69800.0,22.0491,22.0558,22.029,22.0357,69800.0
2012-10-16 09:30:00,32.88,33.01,32.8,32.81,45500.0,22.0693,22.1565,22.0156,22.0223,45500.0
2012-10-16 09:35:00,32.82,32.86,32.75,32.75,17900.0,22.029,22.0558,21.982,21.982,17900.0
2012-10-16 09:40:00,32.76,32.84,32.73,32.82,15600.0,21.9887,22.0424,21.9686,22.029,15600.0
2012-10-16 09:45:00,32.82,32.86,32.82,32.83,10100.0,22.029,22.0558,22.029,22.0357,10100.0
2012-10-16 09:50:00,32.84,32.88,32.83,32.84,11600.0,22.0424,22.0693,22.0357,22.0424,11600.0
2012-10-16 09:55:00,32.86,32.92,32.84,32.87,26700.0,22.0558,22.0961,22.0424,22.0625,26700.0
2012-10-16 10:00:00,32.88,32.93,32.88,32.93,9600.0,22.0693,22.1028,22.0693,22.1028,9600.0
2012-10-16 10:05:00,32.93,32.98,32.91,32.92,16400.0,22.1028,22.1364,22.0894,22.0961,16400.0
2012-10-16 10:10:00,32.91,32.94,32.91,32.92,18400.0,22.0894,22.1095,22.0894,22.0961,18400.0
2012-10-16 10:15:00,32.92,32.95,32.92,32.94,8900.0,22.0961,22.1162,22.0961,22.1095,8900.0
2012-10-16 10:20:00,32.93,32.95,32.92,32.95,5200.0,22.1028,22.1162,22.0961,22.1162,5200.0
2012-10-16 10:25:00,32.95,32.95,32.92,32.94,6000.0,22.1162,22.1162,22.0961,22.1095,6000.0
2012-10-16 10:30:00,32.95,32.97,32.94,32.97,11100.0,22.1162,22.1297,22.1095,22.1297,11100.0
2012-10-16 10:35:00,32.97,32.98,32.95,32.96,6900.0,22.1297,22.1364,22.1162,22.1229,6900.0
2012-10-16 10:40:00,32.96,32.99,32.95,32.97,7500.0,22.1229,22.1431,22.1162,22.1297,7500.0
2012-10-16 10:45:00,32.96,32.96,32.95,32.96,5100.0,22.1229,22.1229,22.1162,22.1229,5100.0
2012-10-16 10:50:00,32.95,32.95,32.89,32.92,20000.0,22.1162,22.1162,22.076,22.0961,20000.0
2012-10-16 10:55:00,32.91,32.94,32.91,32.93,23900.0,22.0894,22.1095,22.0894,22.1028,23900.0
2012-10-16 11:00:00,32.93,32.94,32.91,32.91,14500.0,22.1028,22.1095,22.0894,22.0894,14500.0
2012-10-16 11:05:00,32.91,32.92,32.88,32.9,10100.0,22.0894,22.0961,22.0693,22.0827,10100.0
2012-10-16 11:10:00,32.89,32.91,32.89,32.89,7700.0,22.076,22.0894,22.076,22.076,7700.0
2012-10-16 11:15:00,32.89,32.9,32.87,32.87,5600.0,22.076,22.0827,22.0625,22.0625,5600.0
2012-10-16 11:20:00,32.87,32.91,32.87,32.91,22400.0,22.0625,22.0894,22.0625,22.0894,22400.0
2012-10-16 11:25:00,32.91,32.94,32.88,32.94,39700.0,22.0894,22.1095,22.0693,22.1095,39700.0
2012-10-16 11:30:00,32.95,33.0,32.95,32.97,39800.0,22.1162,22.1498,22.1162,22.1297,39800.0
2012-10-16 11:35:00,32.97,33.01,32.97,33.01,18900.0,22.1297,22.1565,22.1297,22.1565,18900.0
2012-10-16 11:40:00,33.01,33.01,33.0,33.0,6100.0,22.1565,22.1565,22.1498,22.1498,6100.0
2012-10-16 11:45:00,32.99,33.0,32.98,32.99,5500.0,22.1431,22.1498,22.1364,22.1431,5500.0
2012-10-16 11:50:00,33.0,33.02,33.0,33.02,5700.0,22.1498,22.1632,22.1498,22.1632,5700.0
2012-10-16 11:55:00,33.02,33.06,33.01,33.05,11800.0,22.1632,22.1901,22.1565,22.1834,11800.0
2012-10-16 12:00:00,33.07,33.08,33.05,33.05,10900.0,22.1968,22.2035,22.1834,22.1834,10900.0
2012-10-16 12:05:00,33.06,33.11,33.06,33.11,16300.0,22.1901,22.2236,22.1901,22.2236,16300.0
2012-10-16 12:10:00,33.11,33.13,33.09,33.1,16900.0,22.2236,22.2371,22.2102,22.2169,16900.0
2012-10-16 12:15:00,33.1,33.1,33.08,33.09,3300.0,22.2169,22.2169,22.2035,22.2102,3300.0
2012-10-16 12:20:00,33.1,33.1,33.08,33.08,5600.0,22.2169,22.2169,22.2035,22.2035,5600.0
2012-10-16 12:25:00,33.07,33.08,33.06,33.07,5600.0,22.1968,22.2035,22.1901,22.1968,5600.0
2012-10-16 12:30:00,33.08,33.1,33.07,33.09,10800.0,22.2035,22.2169,22.1968,22.2102,10800.0
2012-10-16 12:35:00,33.09,33.1,33.05,33.07,18600.0,22.2102,22.2169,22.1834,22.1968,18600.0
2012-10-16 12:40:00,33.07,33.07,33.04,33.07,34100.0,22.1968,22.1968,22.1766,22.1968,34100.0
2012-10-16 12:45:00,33.07,33.07,33.03,33.03,11500.0,22.1968,22.1968,22.1699,22.1699,11500.0
2012-10-16 12:50:00,33.03,33.04,33.02,33.02,5100.0,22.1699,22.1766,22.1632,22.1632,5100.0
2012-10-16 12:55:00,33.02,33.03,33.01,33.01,4600.0,22.1632,22.1699,22.1565,22.1565,4600.0
2012-10-16 13:00:00,33.01,33.01,33.01,33.01,1100.0,22.1565,22.1565,22.1565,22.1565,1100.0
2012-10-16 13:05:00,33.01,33.03,33.01,33.02,24300.0,22.1565,22.1699,22.1565,22.1632,24300.0
2012-10-16 13:10:00,33.02,33.04,33.02,33.04,22600.0,22.1632,22.1766,22.1632,22.1766,22600.0
2012-10-16 13:15:00,33.05,33.08,33.02,33.05,31000.0,22.1834,22.2035,22.1632,22.1834,31000.0
2012-10-16 13:20:00,33.05,33.06,33.04,33.05,2100.0,22.1834,22.1901,22.1766,22.1834,2100.0
2012-10-16 13:25:00,33.04,33.04,33.03,33.04,3300.0,22.1766,22.1766,22.1699,22.1766,3300.0
2012-10-16 13:30:00,33.04,33.05,33.04,33.05,3900.0,22.1766,22.1834,22.1766,22.1834,3900.0
2012-10-16 13:35:00,33.05,33.05,33.04,33.04,2600.0,22.1834,22.1834,22.1766,22.1766,2600.0
2012-10-16 13:40:00,33.04,33.04,33.0,33.0,13400.0,22.1766,22.1766,22.1498,22.1498,13400.0
2012-10-16 13:45:00,33.0,33.0,32.98,32.99,5200.0,22.1498,22.1498,22.1364,22.1431,5200.0
2012-10-16 13:50:00,33.0,33.0,32.99,32.99,1300.0,22.1498,22.1498,22.1431,22.1431,1300.0
2012-10-16 13:55:00,33.0,33.01,33.0,33.0,5300.0,22.1498,22.1565,22.1498,22.1498,5300.0
2012-10-16 14:00:00,33.0,33.02,32.99,32.99,5100.0,22.1498,22.1632,22.1431,22.1431,5100.0
2012-10-16 14:05:00,33.0,33.0,32.99,32.99,2900.0,22.1498,22.1498,22.1431,22.1431,2900.0
2012-10-16 14:10:00,32.98,32.98,32.95,32.95,14100.0,22.1364,22.1364,22.1162,22.1162,14100.0
2012-10-16 14:15:00,32.96,32.97,32.94,32.96,11300.0,22.1229,22.1297,22.1095,22.1229,11300.0
2012-10-16 14:20:00,32.97,32.99,32.96,32.98,6700.0,22.1297,22.1431,22.1229,22.1364,6700.0
2012-10-16 14:25:00,32.97,32.99,32.97,32.99,10700.0,22.1297,22.1431,22.1297,22.1431,10700.0
2012-10-16 14:30:00,32.99,33.0,32.99,32.99,4900.0,22.1431,22.1498,22.1431,22.1431,4900.0
2012-10-16 14:35:00,32.99,33.02,32.99,33.0,4400.0,22.1431,22.1632,22.1431,22.1498,4400.0
2012-10-16 14:40:00,32.99,33.01,32.99,33.01,3000.0,22.1431,22.1565,22.1431,22.1565,3000.0
2012-10-16 14:45:00,33.0,33.01,33.0,33.01,4500.0,22.1498,22.1565,22.1498,22.1565,4500.0
2012-10-16 14:50:00,33.0,33.01,32.99,32.99,6200.0,22.1498,22.1565,22.1431,22.1431,6200.0
2012-10-16 14:55:00,32.98,33.0,32.97,32.99,6800.0,22.1364,22.1498,22.1297,22.1431,6800.0
2012-10-16 15:00:00,32.99,33.02,32.99,32.99,17300.0,22.1431,22.1632,22.1431,22.1431,17300.0
2012-10-16 15:05:00,32.99,32.99,32.97,32.98,7500.0,22.1431,22.1431,22.1297,22.1364,7500.0
2012-10-16 15:10:00,32.99,33.0,32.97,32.98,3900.0,22.1431,22.1498,22.1297,22.1364,3900.0
2012-10-16 15:15:00,32.98,33.02,32.98,33.0,9100.0,22.1364,22.1632,22.1364,22.1498,9100.0
2012-10-16 15:20:00,33.0,33.01,32.99,32.99,7800.0,22.1498,22.1565,22.1431,22.1431,7800.0
2012-10-16 15:25:00,32.98,32.99,32.97,32.99,13000.0,22.1364,22.1431,22.1297,22.1431,13000.0
2012-10-16 15:30:00,32.99,33.0,32.96,32.97,26600.0,22.1431,22.1498,22.1229,22.1297,26600.0
2012-10-16 15:35:00,32.97,32.98,32.96,32.96,18800.0,22.1297,22.1364,22.1229,22.1229,18800.0
2012-10-16 15:40:00,32.97,32.98,32.96,32.98,12300.0,22.1297,22.1364,22.1229,22.1364,12300.0
2012-10-16 15:45:00,32.98,32.99,32.97,32.98,14100.0,22.1364,22.1431,22.1297,22.1364,14100.0
2012-10-16 15:50:00,32.98,33.0,32.96,32.99,21800.0,22.1364,22.1498,22.1229,22.1431,21800.0
2012-10-16 15:55:00,33.0,33.01,32.97,32.97,80100.0,22.1498,22.1565,22.1297,22.1297,80100.0
2012-10-17 09:30:00,32.89,32.99,32.8,32.94,37000.0,22.076,22.1431,22.0156,22.1095,37000.0
2012-10-17 09:35:00,32.94,32.96,32.93,32.93,14300.0,22.1095,22.1229,22.1028,22.1028,14300.0
2012-10-17 09:40:00,32.93,32.94,32.91,32.91,8100.0,22.1028,22.1095,22.0894,22.0894,8100.0
2012-10-17 09:45:00,32.92,33.0,32.91,32.99,51900.0,22.0961,22.1498,22.0894,22.1431,51900.0
2012-10-17 09:50:00,32.99,33.03,32.98,33.03,15500.0,22.1431,22.1699,22.1364,22.1699,15500.0
2012-10-17 09:55:00,33.03,33.06,33.02,33.06,8800.0,22.1699,22.1901,22.1632,22.1901,8800.0
2012-10-17 10:00:00,33.04,33.13,33.03,33.1,15200.0,22.1766,22.2371,22.1699,22.2169,15200.0
2012-10-17 10:05:00,33.1,33.1,33.08,33.1,12500.0,22.2169,22.2169,22.2035,22.2169,12500.0
2012-10-17 10:10:00,33.11,33.14,33.11,33.12,12700.0,22.2236,22.2438,22.2236,22.2303,12700.0
2012-10-17 10:15:00,33.13,33.17,33.12,33.12,14400.0,22.2371,22.2639,22.2303,22.2303,14400.0
2012-10-17 10:20:00,33.13,33.13,33.08,33.11,13500.0,22.2371,22.2371,22.2035,22.2236,13500.0
2012-10-17 10:25:00,33.11,33.12,33.1,33.11,7800.0,22.2236,22.2303,22.2169,22.2236,7800.0
2012-10-17 10:30:00,33.11,33.11,33.09,33.09,2900.0,22.2236,22.2236,22.2102,22.2102,2900.0
2012-10-17 10:35:00,33.08,33.13,33.07,33.12,8800.0,22.2035,22.2371,22.1968,22.2303,8800.0
2012-10-17 10:40:00,33.13,33.14,33.13,33.13,3500.0,22.2371,22.2438,22.2371,22.2371,3500.0
2012-10-17 10:45:00,33.14,33.15,33.12,33.13,20600.0,22.2438,22.2505,22.2303,22.2371,20600.0
2012-10-17 10:50:00,33.14,33.14,33.12,33.12,32200.0,22.2438,22.2438,22.2303,22.2303,32200.0
2012-10-17 10:55:00,33.13,33.14,33.1,33.1,12100.0,22.2371,22.2438,22.2169,22.2169,12100.0
2012-10-17 11:00:00,33.09,33.09,33.05,33.05,9300.0,22.2102,22.2102,22.1834,22.1834,9300.0
2012-10-17 11:05:00,33.04,33.07,33.04,33.05,12300.0,22.1766,22.1968,22.1766,22.1834,12300.0
2012-10-17 11:10:00,33.05,33.07,33.05,33.06,24000.0,22.1834,22.1968,22.1834,22.1901,24000.0
2012-10-17 11:15:00,33.07,33.07,33.06,33.07,2400.0,22.1968,22.1968,22.1901,22.1968,2400.0
2012-10-17 11:20:00,33.07,33.08,33.03,33.03,15100.0,22.1968,22.2035,22.1699,22.1699,15100.0
2012-10-17 11:25:00,33.04,33.09,33.03,33.09,11900.0,22.1766,22.2102,22.1699,22.2102,11900.0
2012-10-17 11:30:00,33.08,33.1,33.08,33.09,7800.0,22.2035,22.2169,22.2035,22.2102,7800.0
2012-10-17 11:35:00,33.09,33.09,33.05,33.06,34100.0,22.2102,22.2102,22.1834,22.1901,34100.0
2012-10-17 11:40:00,33.06,33.1,33.06,33.1,4700.0,22.1901,22.2169,22.1901,22.2169,4700.0
2012-10-17 11:45:00,33.1,33.11,33.09,33.1,4200.0,22.2169,22.2236,22.2102,22.2169,4200.0
2012-10-17 11:50:00,33.09,33.1,33.07,33.08,17100.0,22.2102,22.2169,22.1968,22.2035,17100.0
2012-10-17 11:55:00,33.08,33.09,33.07,33.08,1700.0,22.2035,22.2102,22.1968,22.2035,1700.0
2012-10-17 12:00:00,33.08,33.09,33.08,33.09,6000.0,22.2035,22.2102,22.2035,22.2102,6000.0
2012-10-17 12:05:00,33.09,33.12,33.08,33.12,7000.0,22.2102,22.2303,22.2035,22.2303,7000.0
2012-10-17 12:10:00,33.11,33.12,33.1,33.1,6700.0,22.2236,22.2303,22.2169,22.2169,6700.0
2012-10-17 12:15:00,33.11,33.11,33.09,33.1,3100.0,22.2236,22.2236,22.2102,22.2169,3100.0
2012-10-17 12:20:00,33.1,33.14,33.1,33.14,6600.0,22.2169,22.2438,22.2169,22.2438,6600.0
2012-10-17 12:25:00,33.13,33.13,33.11,33.12,3900.0,22.2371,22.2371,22.2236,22.2303,3900.0
2012-10-17 12:30:00,33.11,33.13,33.11,33.12,6300.0,22.2236,22.2371,22.2236,22.2303,6300.0
2012-10-17 12:35:00,33.11,33.13,33.11,33.12,3200.0,22.2236,22.2371,22.2236,22.2303,3200.0
2012-10-17 12:40:00,33.11,33.12,33.11,33.12,2800.0,22.2236,22.2303,22.2236,22.2303,2800.0
2012-10-17 12:45:00,33.13,33.14,33.13,33.14,4000.0,22.2371,22.2438,22.2371,22.2438,4000.0
2012-10-17 12:50:00,33.14,33.15,33.13,33.14,2500.0,22.2438,22.2505,22.2371,22.2438,2500.0
2012-10-17 12:55:00,33.14,33.14,33.14,33.14,800.0,22.2438,22.2438,22.2438,22.2438,800.0
2012-10-17 13:00:00,33.14,33.16,33.13,33.14,6300.0,22.2438,22.2572,22.2371,22.2438,6300.0
2012-10-17 13:05:00,33.13,33.14,33.12,33.12,7600.0,22.2371,22.2438,22.2303,22.2303,7600.0
2012-10-17 13:10:00,33.13,33.13,33.12,33.13,3000.0,22.2371,22.2371,22.2303,22.2371,3000.0
2012-10-17 13:15:00,33.13,33.14,33.12,33.13,5900.0,22.2371,22.2438,22.2303,22.2371,5900.0
2012-10-17 13:20:00,33.13,33.13,33.11,33.12,4900.0,22.2371,22.2371,22.2236,22.2303,4900.0
2012-10-17 13:25:00,33.12,33.13,33.11,33.12,2900.0,22.2303,22.2371,22.2236,22.2303,2900.0
2012-10-17 13:30:00,33.12,33.13,33.11,33.11,2200.0,22.2303,22.2371,22.2236,22.2236,2200.0
2012-10-17 13:35:00,33.11,33.12,33.08,33.08,4300.0,22.2236,22.2303,22.2035,22.2035,4300.0
2012-10-17 13:40:00,33.08,33.08,33.05,33.06,9300.0,22.2035,22.2035,22.1834,22.1901,9300.0
2012-10-17 13:45:00,33.06,33.07,33.02,33.04,10900.0,22.1901,22.1968,22.1632,22.1766,10900.0
2012-10-17 13:50:00,33.05,33.05,33.03,33.03,4100.0,22.1834,22.1834,22.1699,22.1699,4100.0
2012-10-17 13:55:00,33.03,33.05,33.03,33.05,3700.0,22.1699,22.1834,22.1699,22.1834,3700.0
2012-10-17 14:00:00,33.04,33.05,33.02,33.02,3700.0,22.1766,22.1834,22.1632,22.1632,3700.0
2012-10-17 14:05:00,33.03,33.04,33.02,33.04,4600.0,22.1699,22.1766,22.1632,22.1766,4600.0
2012-10-17 14:10:00,33.04,33.04,33.03,33.03,6100.0,22.1766,22.1766,22.1699,22.1699,6100.0
2012-10-17 14:15:00,33.04,33.05,33.03,33.04,2700.0,22.1766,22.1834,22.1699,22.1766,2700.0
2012-10-17 14:20:00,33.02,33.05,33.02,33.04,4500.0,22.1632,22.1834,22.1632,22.1766,4500.0
2012-10-17 14:25:00,33.05,33.05,33.04,33.05,8100.0,22.1834,22.1834,22.1766,22.1834,8100.0
2012-10-17 14:30:00,33.04,33.06,33.04,33.04,4300.0,22.1766,22.1901,22.1766,22.1766,4300.0
2012-10-17 14:35:00,33.04,33.08,33.04,33.08,3700.0,22.1766,22.2035,22.1766,22.2035,3700.0
2012-10-17 14:40:00,33.08,33.08,33.07,33.08,4300.0,22.2035,22.2035,22.1968,22.2035,4300.0
2012-10-17 14:45:00,33.09,33.09,33.07,33.07,5800.0,22.2102,22.2102,22.1968,22.1968,5800.0
2012-10-17 14:50:00,33.07,33.08,33.06,33.07,5400.0,22.1968,22.2035,22.1901,22.1968,5400.0
2012-10-17 14:55:00,33.06,33.08,33.06,33.08,6700.0,22.1901,22.2035,22.1901,22.2035,6700.0
2012-10-17 15:00:00,33.07,33.08,33.06,33.06,3500.0,22.1968,22.2035,22.1901,22.1901,3500.0
2012-10-17 15:05:00,33.07,33.1,33.06,33.1,10200.0,22.1968,22.2169,22.1901,22.2169,10200.0
2012-10-17 15:10:00,33.11,33.11,33.08,33.09,10000.0,22.2236,22.2236,22.2035,22.2102,10000.0
2012-10-17 15:15:00,33.09,33.12,33.09,33.1,17500.0,22.2102,22.2303,22.2102,22.2169,17500.0
2012-10-17 15:20:00,33.11,33.11,33.1,33.1,12400.0,22.2236,22.2236,22.2169,22.2169,12400.0
2012-10-17 15:25:00,33.1,33.11,33.08,33.09,8300.0,22.2169,22.2236,22.2035,22.2102,8300.0
2012-10-17 15:30:00,33.08,33.1,33.08,33.09,10500.0,22.2035,22.2169,22.2035,22.2102,10500.0
2012-10-17 15:35:00,33.09,33.11,33.09,33.09,14900.0,22.2102,22.2236,22.2102,22.2102,14900.0
2012-10-17 15:40:00,33.09,33.11,33.09,33.11,22300.0,22.2102,22.2236,22.2102,22.2236,22300.0
2012-10-17 15:45:00,33.11,33.11,33.06,33.06,19500.0,22.2236,22.2236,22.1901,22.1901,19500.0
2012-10-17 15:50:00,33.05,33.08,33.04,33.06,57000.0,22.1834,22.2035,22.1766,22.1901,57000.0
2012-10-17 15:55:00,33.06,33.07,33.03,33.07,65100.0,22.1901,22.1968,22.1699,22.1968,65100.0
2012-10-18 09:30:00,33.08,33.14,33.0,33.14,35000.0,22.2035,22.2438,22.1498,22.2438,35000.0
2012-10-18 09:35:00,33.14,33.23,33.14,33.22,11800.0,22.2438,22.3042,22.2438,22.2975,11800.0
2012-10-18 09:40:00,33.21,33.24,33.17,33.23,12500.0,22.2907,22.3109,22.2639,22.3042,12500.0
2012-10-18 09:45:00,33.24,33.24,33.14,33.17,15700.0,22.3109,22.3109,22.2438,22.2639,15700.0
2012-10-18 09:50:00,33.15,33.16,33.12,33.13,7500.0,22.2505,22.2572,22.2303,22.2371,7500.0
2012-10-18 09:55:00,33.12,33.18,33.12,33.17,7400.0,22.2303,22.2706,22.2303,22.2639,7400.0
2012-10-18 10:00:00,33.17,33.21,33.12,33.14,17000.0,22.2639,22.2907,22.2303,22.2438,17000.0
2012-10-18 10:05:00,33.13,33.15,33.1,33.13,11800.0,22.2371,22.2505,22.2169,22.2371,11800.0
2012-10-18 10:10:00,33.13,33.13,33.09,33.09,10900.0,22.2371,22.2371,22.2102,22.2102,10900.0
2012-10-18 10:15:00,33.09,33.09,33.0,33.01,26700.0,22.2102,22.2102,22.1498,22.1565,26700.0
2012-10-18 10:20:00,33.02,33.02,32.98,32.99,15300.0,22.1632,22.1632,22.1364,22.1431,15300.0
2012-10-18 10:25:00,32.99,33.01,32.98,33.0,7900.0,22.1431,22.1565,22.1364,22.1498,7900.0
2012-10-18 10:30:00,33.0,33.04,33.0,33.02,20400.0,22.1498,22.1766,22.1498,22.1632,20400.0
2012-10-18 10:35:00,33.02,33.02,32.99,33.0,13400.0,22.1632,22.1632,22.1431,22.1498,13400.0
2012-10-18 10:40:00,32.99,33.0,32.98,32.98,9300.0,22.1431,22.1498,22.1364,22.1364,9300.0
2012-10-18 10:45:00,32.98,33.01,32.97,33.01,11800.0,22.1364,22.1565,22.1297,22.1565,11800.0
2012-10-18 10:50:00,33.01,33.02,33.0,33.02,5300.0,22.1565,22.1632,22.1498,22.1632,5300.0
2012-10-18 10:55:00,33.02,33.02,33.01,33.02,11100.0,22.1632,22.1632,22.1565,22.1632,11100.0
2012-10-18 11:00:00,33.02,33.03,33.01,33.03,16700.0,22.1632,22.1699,22.1565,22.1699,16700.0
2012-10-18 11:05:00,33.03,33.03,32.98,32.99,17400.0,22.1699,22.1699,22.1364,22.1431,17400.0
2012-10-18 11:10:00,33.0,33.01,32.98,32.99,31900.0,22.1498,22.1565,22.1364,22.1431,31900.0
2012-10-18 11:15:00,32.99,33.01,32.99,33.01,7300.0,22.1431,22.1565,22.1431,22.1565,7300.0
2012-10-18 11:20:00,33.01,33.01,32.98,32.98,3900.0,22.1565,22.1565,22.1364,22.1364,3900.0
2012-10-18 11:25:00,32.99,33.0,32.98,33.0,11000.0,22.1431,22.1498,22.1364,22.1498,11000.0
2012-10-18 11:30:00,33.0,33.01,33.0,33.0,19900.0,22.1498,22.1565,22.1498,22.1498,19900.0
2012-10-18 11:35:00,33.0,33.02,33.0,33.02,14300.0,22.1498,22.1632,22.1498,22.1632,14300.0
2012-10-18 11:40:00,33.03,33.06,33.03,33.06,29300.0,22.1699,22.1901,22.1699,22.1901,29300.0
2012-10-18 11:45:00,33.05,33.06,33.05,33.06,10200.0,22.1834,22.1901,22.1834,22.1901,10200.0
2012-10-18 11:50:00,33.05,33.06,33.03,33.05,9300.0,22.1834,22.1901,22.1699,22.1834,9300.0
2012-10-18 11:55:00,33.04,33.07,33.04,33.05,19600.0,22.1766,22.1968,22.1766,22.1834,19600.0
2012-10-18 12:00:00,33.05,33.06,33.03,33.04,27700.0,22.1834,22.1901,22.1699,22.1766,27700.0
2012-10-18 12:05:00,33.04,33.04,33.01,33.01,10600.0,22.1766,22.1766,22.1565,22.1565,10600.0
2012-10-18 12:10:00,33.01,33.01,32.99,33.0,15500.0,22.1565,22.1565,22.1431,22.1498,15500.0
2012-10-18 12:15:00,32.99,32.99,32.98,32.99,11100.0,22.1431,22.1431,22.1364,22.1431,11100.0
2012-10-18 12:20:00,32.98,32.98,32.98,32.98,10600.0,22.1364,22.1364,22.1364,22.1364,10600.0
2012-10-18 12:25:00,32.98,32.98,32.97,32.98,3200.0,22.1364,22.1364,22.1297,22.1364,3200.0
2012-10-18 12:30:00,32.97,32.98,32.9,32.91,56600.0,22.1297,22.1364,22.0827,22.0894,56600.0
2012-10-18 12:35:00,32.91,32.93,32.9,32.93,65000.0,22.0894,22.1028,22.0827,22.1028,65000.0
2012-10-18 12:40:00,32.93,32.94,32.9,32.91,10500.0,22.1028,22.1095,22.0827,22.0894,10500.0
2012-10-18 12:45:00,32.91,32.95,32.91,32.93,10600.0,22.0894,22.1162,22.0894,22.1028,10600.0
2012-10-18 12:50:00,32.93,32.98,32.92,32.97,13300.0,22.1028,22.1364,22.0961,22.1297,13300.0
2012-10-18 12:55:00,32.97,32.98,32.96,32.98,12000.0,22.1297,22.1364,22.1229,22.1364,12000.0
2012-10-18 13:00:00,32.98,32.99,32.95,32.98,11100.0,22.1364,22.1431,22.1162,22.1364,11100.0
2012-10-18 13:05:00,32.98,32.98,32.91,32.94,13200.0,22.1364,22.1364,22.0894,22.1095,13200.0
2012-10-18 13:10:00,32.94,32.94,32.9,32.91,11900.0,22.1095,22.1095,22.0827,22.0894,11900.0
2012-10-18 13:15:00,32.91,32.91,32.89,32.9,13200.0,22.0894,22.0894,22.076,22.0827,13200.0
2012-10-18 13:20:00,32.91,32.92,32.87,32.87,14100.0,22.0894,22.0961,22.0625,22.0625,14100.0
2012-10-18 13:25:00,32.88,32.93,32.88,32.91,5500.0,22.0693,22.1028,22.0693,22.0894,5500.0
2012-10-18 13:30:00,32.92,32.92,32.88,32.88,3300.0,22.0961,22.0961,22.0693,22.0693,3300.0
2012-10-18 13:35:00,32.89,32.92,32.87,32.87,8100.0,22.076,22.0961,22.0625,22.0625,8100.0
2012-10-18 13:40:00,32.87,32.88,32.87,32.88,7600.0,22.0625,22.0693,22.0625,22.0693,7600.0
2012-10-18 13:45:00,32.88,32.91,32.87,32.89,12900.0,22.0693,22.0894,22.0625,22.076,12900.0
2012-10-18 13:50:00,32.89,32.91,32.89,32.89,6800.0,22.076,22.0894,22.076,22.076,6800.0
2012-10-18 13:55:00,32.88,32.89,32.86,32.89,8500.0,22.0693,22.076,22.0558,22.076,8500.0
2012-10-18 14:00:00,32.89,32.94,32.89,32.93,6600.0,22.076,22.1095,22.076,22.1028,6600.0
2012-10-18 14:05:00,32.94,32.95,32.92,32.92,14600.0,22.1095,22.1162,22.0961,22.0961,14600.0
2012-10-18 14:10:00,32.92,32.93,32.9,32.9,12900.0,22.0961,22.1028,22.0827,22.0827,12900.0
2012-10-18 14:15:00,32.9,32.92,32.9,32.91,7200.0,22.0827,22.0961,22.0827,22.0894,7200.0
2012-10-18 14:20:00,32.91,32.92,32.89,32.91,11500.0,22.0894,22.0961,22.076,22.0894,11500.0
2012-10-18 14:25:00,32.9,32.9,32.87,32.87,5100.0,22.0827,22.0827,22.0625,22.0625,5100.0
2012-10-18 14:30:00,32.86,32.88,32.86,32.87,9200.0,22.0558,22.0693,22.0558,22.0625,9200.0
2012-10-18 14:35:00,32.87,32.87,32.84,32.86,20800.0,22.0625,22.0625,22.0424,22.0558,20800.0
2012-10-18 14:40:00,32.86,32.87,32.83,32.84,9800.0,22.0558,22.0625,22.0357,22.0424,9800.0
2012-10-18 14:45:00,32.84,32.87,32.84,32.86,8200.0,22.0424,22.0625,22.0424,22.0558,8200.0
2012-10-18 14:50:00,32.85,32.87,32.85,32.87,3800.0,22.0491,22.0625,22.0491,22.0625,3800.0
2012-10-18 14:55:00,32.87,32.91,32.87,32.89,11500.0,22.0625,22.0894,22.0625,22.076,11500.0
2012-10-18 15:00:00,32.9,32.91,32.87,32.89,15900.0,22.0827,22.0894,22.0625,22.076,15900.0
2012-10-18 15:05:00,32.89,32.92,32.87,32.91,24900.0,22.076,22.0961,22.0625,22.0894,24900.0
2012-10-18 15:10:00,32.91,32.91,32.89,32.89,17800.0,22.0894,22.0894,22.076,22.076,17800.0
2012-10-18 15:15:00,32.89,32.9,32.86,32.88,31300.0,22.076,22.0827,22.0558,22.0693,31300.0
2012-10-18 15:20:00,32.87,32.88,32.83,32.87,53100.0,22.0625,22.0693,22.0357,22.0625,53100.0
2012-10-18 15:25:00,32.88,32.89,32.86,32.89,10800.0,22.0693,22.076,22.0558,22.076,10800.0
2012-10-18 15:30:00,32.89,32.91,32.88,32.88,23800.0,22.076,22.0894,22.0693,22.0693,23800.0
2012-10-18 15:35:00,32.89,32.9,32.87,32.9,10300.0,22.076,22.0827,22.0625,22.0827,10300.0
2012-10-18 15:40:00,32.9,32.9,32.87,32.88,37200.0,22.0827,22.0827,22.0625,22.0693,37200.0
2012-10-18 15:45:00,32.88,32.89,32.85,32.87,49200.0,22.0693,22.076,22.0491,22.0625,49200.0
2012-10-18 15:50:00,32.87,32.92,32.87,32.92,101400.0,22.0625,22.0961,22.0625,22.0961,101400.0
2012-10-18 15:55:00,32.91,32.96,32.88,32.95,196600.0,22.0894,22.1229,22.0693,22.1162,196600.0
2012-10-19 09:30:00,32.96,32.98,32.85,32.86,444100.0,22.1229,22.1364,22.0491,22.0558,444100.0
2012-10-19 09:35:00,32.86,32.92,32.85,32.85,17100.0,22.0558,22.0961,22.0491,22.0491,17100.0
2012-10-19 09:40:00,32.86,32.89,32.83,32.85,14800.0,22.0558,22.076,22.0357,22.0491,14800.0
2012-10-19 09:45:00,32.85,32.9,32.85,32.87,18300.0,22.0491,22.0827,22.0491,22.0625,18300.0
2012-10-19 09:50:00,32.88,32.89,32.86,32.87,19100.0,22.0693,22.076,22.0558,22.0625,19100.0
2012-10-19 09:55:00,32.87,32.91,32.87,32.87,16700.0,22.0625,22.0894,22.0625,22.0625,16700.0
2012-10-19 10:00:00,32.87,32.88,32.83,32.85,16600.0,22.0625,22.0693,22.0357,22.0491,16600.0
2012-10-19 10:05:00,32.85,32.88,32.83,32.88,10500.0,22.0491,22.0693,22.0357,22.0693,10500.0
2012-10-19 10:10:00,32.88,32.88,32.84,32.87,11600.0,22.0693,22.0693,22.0424,22.0625,11600.0
2012-10-19 10:15:00,32.87,32.87,32.8,32.82,16600.0,22.0625,22.0625,22.0156,22.029,16600.0
2012-10-19 10:20:00,32.81,32.85,32.8,32.85,13800.0,22.0223,22.0491,22.0156,22.0491,13800.0
2012-10-19 10:25:00,32.84,32.85,32.83,32.85,7200.0,22.0424,22.0491,22.0357,22.0491,7200.0
2012-10-19 10:30:00,32.84,32.84,32.8,32.8,17800.0,22.0424,22.0424,22.0156,22.0156,17800.0
2012-10-19 10:35:00,32.81,32.87,32.8,32.86,20100.0,22.0223,22.0625,22.0156,22.0558,20100.0
2012-10-19 10:40:00,32.85,32.86,32.82,32.83,18600.0,22.0491,22.0558,22.029,22.0357,18600.0
2012-10-19 10:45:00,32.83,32.83,32.77,32.78,12000.0,22.0357,22.0357,21.9954,22.0021,12000.0
2012-10-19 10:50:00,32.78,32.78,32.76,32.77,19100.0,22.0021,22.0021,21.9887,21.9954,19100.0
2012-10-19 10:55:00,32.78,32.78,32.75,32.75,9900.0,22.0021,22.0021,21.982,21.982,9900.0
2012-10-19 11:00:00,32.74,32.75,32.71,32.73,17100.0,21.9753,21.982,21.9551,21.9686,17100.0
2012-10-19 11:05:00,32.73,32.74,32.69,32.69,12700.0,21.9686,21.9753,21.9417,21.9417,12700.0
2012-10-19 11:10:00,32.68,32.69,32.65,32.67,21000.0,21.935,21.9417,21.9149,21.9283,21000.0
2012-10-19 11:15:00,32.67,32.67,32.62,32.64,14700.0,21.9283,21.9283,21.8947,21.9082,14700.0
2012-10-19 11:20:00,32.64,32.7,32.64,32.7,29100.0,21.9082,21.9484,21.9082,21.9484,29100.0
2012-10-19 11:25:00,32.7,32.75,32.7,32.75,14500.0,21.9484,21.982,21.9484,21.982,14500.0
2012-10-19 11:30:00,32.75,32.78,32.75,32.78,32500.0,21.982,22.0021,21.982,22.0021,32500.0
2012-10-19 11:35:00,32.78,32.82,32.78,32.82,11800.0,22.0021,22.029,22.0021,22.029,11800.0
2012-10-19 11:40:00,32.82,32.83,32.8,32.8,14800.0,22.029,22.0357,22.0156,22.0156,14800.0
2012-10-19 11:45:00,32.8,32.81,32.78,32.8,24600.0,22.0156,22.0223,22.0021,22.0156,24600.0
2012-10-19 11:50:00,32.8,32.8,32.74,32.76,51700.0,22.0156,22.0156,21.9753,21.9887,51700.0
2012-10-19 11:55:00,32.76,32.77,32.73,32.75,23600.0,21.9887,21.9954,21.9686,21.982,23600.0
2012-10-19 12:00:00,32.76,32.76,32.74,32.74,7400.0,21.9887,21.9887,21.9753,21.9753,7400.0
2012-10-19 12:05:00,32.75,32.76,32.74,32.76,6100.0,21.982,21.9887,21.9753,21.9887,6100.0
2012-10-19 12:10:00,32.76,32.76,32.7,32.7,13100.0,21.9887,21.9887,21.9484,21.9484,13100.0
2012-10-19 12:15:00,32.7,32.7,32.63,32.63,19600.0,21.9484,21.9484,21.9015,21.9015,19600.0
2012-10-19 12:20:00,32.63,32.71,32.63,32.7,18500.0,21.9015,21.9551,21.9015,21.9484,18500.0
2012-10-19 12:25:00,32.71,32.71,32.67,32.67,6400.0,21.9551,21.9551,21.9283,21.9283,6400.0
2012-10-19 12:30:00,32.68,32.72,32.68,32.7,8200.0,21.935,21.9619,21.935,21.9484,8200.0
2012-10-19 12:35:00,32.72,32.74,32.72,32.73,13700.0,21.9619,21.9753,21.9619,21.9686,13700.0
2012-10-19 12:40:00,32.73,32.74,32.72,32.73,2300.0,21.9686,21.9753,21.9619,21.9686,2300.0
2012-10-19 12:45:00,32.73,32.74,32.72,32.73,11800.0,21.9686,21.9753,21.9619,21.9686,11800.0
2012-10-19 12:50:00,32.73,32.75,32.72,32.73,6400.0,21.9686,21.982,21.9619,21.9686,6400.0
2012-10-19 12:55:00,32.72,32.73,32.7,32.7,5000.0,21.9619,21.9686,21.9484,21.9484,5000.0
2012-10-19 13:00:00,32.7,32.7,32.64,32.65,8700.0,21.9484,21.9484,21.9082,21.9149,8700.0
2012-10-19 13:05:00,32.66,32.66,32.65,32.65,2500.0,21.9216,21.9216,21.9149,21.9149,2500.0
2012-10-19 13:10:00,32.66,32.68,32.66,32.68,8300.0,21.9216,21.935,21.9216,21.935,8300.0
2012-10-19 13:15:00,32.68,32.7,32.68,32.69,8700.0,21.935,21.9484,21.935,21.9417,8700.0
2012-10-19 13:20:00,32.69,32.7,32.68,32.69,6400.0,21.9417,21.9484,21.935,21.9417,6400.0
2012-10-19 13:25:00,32.69,32.69,32.67,32.67,3600.0,21.9417,21.9417,21.9283,21.9283,3600.0
2012-10-19 13:30:00,32.67,32.67,32.64,32.64,4700.0,21.9283,21.9283,21.9082,21.9082,4700.0
2012-10-19 13:35:00,32.64,32.65,32.62,32.62,9000.0,21.9082,21.9149,21.8947,21.8947,9000.0
2012-10-19 13:40:00,32.61,32.62,32.59,32.62,7200.0,21.888,21.8947,21.8746,21.8947,7200.0
2012-10-19 13:45:00,32.62,32.62,32.57,32.58,11700.0,21.8947,21.8947,21.8612,21.8679,11700.0
2012-10-19 13:50:00,32.57,32.62,32.56,32.6,13100.0,21.8612,21.8947,21.8545,21.8813,13100.0
2012-10-19 13:55:00,32.6,32.61,32.57,32.6,10100.0,21.8813,21.888,21.8612,21.8813,10100.0
2012-10-19 14:00:00,32.6,32.64,32.6,32.64,15000.0,21.8813,21.9082,21.8813,21.9082,15000.0
2012-10-19 14:05:00,32.65,32.66,32.64,32.66,18500.0,21.9149,21.9216,21.9082,21.9216,18500.0
2012-10-19 14:10:00,32.66,32.66,32.65,32.66,6900.0,21.9216,21.9216,21.9149,21.9216,6900.0
2012-10-19 14:15:00,32.66,32.66,32.64,32.65,11400.0,21.9216,21.9216,21.9082,21.9149,11400.0
2012-10-19 14:20:00,32.66,32.66,32.63,32.64,10200.0,21.9216,21.9216,21.9015,21.9082,10200.0
2012-10-19 14:25:00,32.64,32.64,32.59,32.6,19900.0,21.9082,21.9082,21.8746,21.8813,19900.0
2012-10-19 14:30:00,32.59,32.6,32.59,32.59,11100.0,21.8746,21.8813,21.8746,21.8746,11100.0
2012-10-19 14:35:00,32.59,32.6,32.56,32.56,26900.0,21.8746,21.8813,21.8545,21.8545,26900.0
2012-10-19 14:40:00,32.56,32.57,32.52,32.55,13600.0,21.8545,21.8612,21.8276,21.8478,13600.0
2012-10-19 14:45:00,32.55,32.56,32.53,32.55,12100.0,21.8478,21.8545,21.8343,21.8478,12100.0
2012-10-19 14:50:00,32.55,32.56,32.53,32.54,15400.0,21.8478,21.8545,21.8343,21.841,15400.0
2012-10-19 14:55:00,32.54,32.6,32.53,32.6,12900.0,21.841,21.8813,21.8343,21.8813,12900.0
2012-10-19 15:00:00,32.59,32.59,32.56,32.57,15500.0,21.8746,21.8746,21.8545,21.8612,15500.0
2012-10-19 15:05:00,32.57,32.58,32.55,32.55,23500.0,21.8612,21.8679,21.8478,21.8478,23500.0
2012-10-19 15:10:00,32.54,32.55,32.53,32.54,28400.0,21.841,21.8478,21.8343,21.841,28400.0
2012-10-19 15:15:00,32.54,32.54,32.51,32.53,42600.0,21.841,21.841,21.8209,21.8343,42600.0
2012-10-19 15:20:00,32.53,32.59,32.53,32.58,55000.0,21.8343,21.8746,21.8343,21.8679,55000.0
2012-10-19 15:25:00,32.59,32.61,32.56,32.56,38200.0,21.8746,21.888,21.8545,21.8545,38200.0
2012-10-19 15:30:00,32.57,32.58,32.55,32.57,17300.0,21.8612,21.8679,21.8478,21.8612,17300.0
2012-10-19 15:35:00,32.57,32.59,32.55,32.57,27300.0,21.8612,21.8746,21.8478,21.8612,27300.0
2012-10-19 15:40:00,32.57,32.58,32.55,32.56,43200.0,21.8612,21.8679,21.8478,21.8545,43200.0
2012-10-19 15:45:00,32.56,32.6,32.56,32.6,20000.0,21.8545,21.8813,21.8545,21.8813,20000.0
2012-10-19 15:50:00,32.59,32.63,32.59,32.63,30600.0,21.8746,21.9015,21.8746,21.9015,30600.0
2012-10-19 15:55:00,32.62,32.63,32.55,32.55,107500.0,21.8947,21.9015,21.8478,21.8478,107500.0
2012-10-22 09:30:00,32.5,32.58,32.41,32.51,50100.0,21.8142,21.8679,21.7538,21.8209,50100.0
2012-10-22 09:35:00,32.5,32.51,32.47,32.47,7600.0,21.8142,21.8209,21.7941,21.7941,7600.0
2012-10-22 09:40:00,32.49,32.52,32.45,32.45,16200.0,21.8075,21.8276,21.7806,21.7806,16200.0
2012-10-22 09:45:00,32.45,32.45,32.4,32.41,20100.0,21.7806,21.7806,21.7471,21.7538,20100.0
2012-10-22 09:50:00,32.41,32.44,32.41,32.42,12200.0,21.7538,21.7739,21.7538,21.7605,12200.0
2012-10-22 09:55:00,32.43,32.5,32.42,32.49,18500.0,21.7672,21.8142,21.7605,21.8075,18500.0
2012-10-22 10:00:00,32.5,32.55,32.5,32.52,14700.0,21.8142,21.8478,21.8142,21.8276,14700.0
2012-10-22 10:05:00,32.52,32.57,32.51,32.55,18700.0,21.8276,21.8612,21.8209,21.8478,18700.0
2012-10-22 10:10:00,32.57,32.58,32.57,32.57,11300.0,21.8612,21.8679,21.8612,21.8612,11300.0
2012-10-22 10:15:00,32.58,32.58,32.54,32.55,11400.0,21.8679,21.8679,21.841,21.8478,11400.0
2012-10-22 10:20:00,32.55,32.6,32.55,32.6,10000.0,21.8478,21.8813,21.8478,21.8813,10000.0
2012-10-22 10:25:00,32.61,32.63,32.59,32.62,11500.0,21.888,21.9015,21.8746,21.8947,11500.0
2012-10-22 10:30:00,32.62,32.63,32.6,32.62,9600.0,21.8947,21.9015,21.8813,21.8947,9600.0
2012-10-22 10:35:00,32.62,32.64,32.59,32.59,6900.0,21.8947,21.9082,21.8746,21.8746,6900.0
2012-10-22 10:40:00,32.59,32.62,32.58,32.61,9900.0,21.8746,21.8947,21.8679,21.888,9900.0
2012-10-22 10:45:00,32.61,32.63,32.6,32.63,8600.0,21.888,21.9015,21.8813,21.9015,8600.0
2012-10-22 10:50:00,32.63,32.66,32.63,32.64,8300.0,21.9015,21.9216,21.9015,21.9082,8300.0
2012-10-22 10:55:00,32.64,32.66,32.63,32.65,9000.0,21.9082,21.9216,21.9015,21.9149,9000.0
2012-10-22 11:00:00,32.65,32.66,32.64,32.66,9500.0,21.9149,21.9216,21.9082,21.9216,9500.0
2012-10-22 11:05:00,32.67,32.69,32.67,32.69,6100.0,21.9283,21.9417,21.9283,21.9417,6100.0
2012-10-22 11:10:00,32.68,32.7,32.65,32.65,15600.0,21.935,21.9484,21.9149,21.9149,15600.0
2012-10-22 11:15:00,32.65,32.65,32.6,32.6,6400.0,21.9149,21.9149,21.8813,21.8813,6400.0
2012-10-22 11:20:00,32.6,32.6,32.56,32.59,8600.0,21.8813,21.8813,21.8545,21.8746,8600.0
2012-10-22 11:25:00,32.6,32.62,32.59,32.62,7800.0,21.8813,21.8947,21.8746,21.8947,7800.0
2012-10-22 11:30:00,32.61,32.62,32.6,32.62,5000.0,21.888,21.8947,21.8813,21.8947,5000.0
2012-10-22 11:35:00,32.62,32.64,32.61,32.62,9800.0,21.8947,21.9082,21.888,21.8947,9800.0
2012-10-22 11:40:00,32.63,32.67,32.63,32.66,11100.0,21.9015,21.9283,21.9015,21.9216,11100.0
2012-10-22 11:45:00,32.67,32.67,32.65,32.66,11200.0,21.9283,21.9283,21.9149,21.9216,11200.0
2012-10-22 11:50:00,32.66,32.67,32.62,32.64,44500.0,21.9216,21.9283,21.8947,21.9082,44500.0
2012-10-22 11:55:00,32.65,32.65,32.62,32.63,5500.0,21.9149,21.9149,21.8947,21.9015,5500.0
2012-10-22 12:00:00,32.62,32.62,32.6,32.62,5700.0,21.8947,21.8947,21.8813,21.8947,5700.0
2012-10-22 12:05:00,32.61,32.64,32.6,32.63,12300.0,21.888,21.9082,21.8813,21.9015,12300.0
2012-10-22 12:10:00,32.63,32.64,32.59,32.6,7500.0,21.9015,21.9082,21.8746,21.8813,7500.0
2012-10-22 12:15:00,32.61,32.62,32.57,32.57,9900.0,21.888,21.8947,21.8612,21.8612,9900.0
2012-10-22 12:20:00,32.57,32.58,32.56,32.57,14000.0,21.8612,21.8679,21.8545,21.8612,14000.0
2012-10-22 12:25:00,32.58,32.58,32.53,32.55,6700.0,21.8679,21.8679,21.8343,21.8478,6700.0
2012-10-22 12:30:00,32.56,32.56,32.54,32.55,5300.0,21.8545,21.8545,21.841,21.8478,5300.0
2012-10-22 12:35:00,32.55,32.55,32.52,32.53,7400.0,21.8478,21.8478,21.8276,21.8343,7400.0
2012-10-22 12:40:00,32.54,32.54,32.52,32.52,4400.0,21.841,21.841,21.8276,21.8276,4400.0
2012-10-22 12:45:00,32.53,32.55,32.52,32.54,4200.0,21.8343,21.8478,21.8276,21.841,4200.0
2012-10-22 12:50:00,32.54,32.55,32.51,32.52,7600.0,21.841,21.8478,21.8209,21.8276,7600.0
2012-10-22 12:55:00,32.52,32.54,32.5,32.51,8600.0,21.8276,21.841,21.8142,21.8209,8600.0
2012-10-22 13:00:00,32.51,32.53,32.5,32.51,6000.0,21.8209,21.8343,21.8142,21.8209,6000.0
2012-10-22 13:05:00,32.51,32.51,32.48,32.49,11000.0,21.8209,21.8209,21.8008,21.8075,11000.0
2012-10-22 13:10:00,32.49,32.49,32.45,32.49,12500.0,21.8075,21.8075,21.7806,21.8075,12500.0
2012-10-22 13:15:00,32.49,32.5,32.48,32.48,6100.0,21.8075,21.8142,21.8008,21.8008,6100.0
2012-10-22 13:20:00,32.48,32.48,32.45,32.48,11100.0,21.8008,21.8008,21.7806,21.8008,11100.0
2012-10-22 13:25:00,32.48,32.49,32.44,32.45,9400.0,21.8008,21.8075,21.7739,21.7806,9400.0
2012-10-22 13:30:00,32.45,32.46,32.44,32.45,7400.0,21.7806,21.7873,21.7739,21.7806,7400.0
2012-10-22 13:35:00,32.45,32.45,32.43,32.43,10300.0,21.7806,21.7806,21.7672,21.7672,10300.0
2012-10-22 13:40:00,32.44,32.44,32.41,32.44,12300.0,21.7739,21.7739,21.7538,21.7739,12300.0
2012-10-22 13:45:00,32.44,32.48,32.43,32.47,9000.0,21.7739,21.8008,21.7672,21.7941,9000.0
2012-10-22 13:50:00,32.47,32.5,32.46,32.47,9000.0,21.7941,21.8142,21.7873,21.7941,9000.0
2012-10-22 13:55:00,32.47,32.48,32.45,32.45,5300.0,21.7941,21.8008,21.7806,21.7806,5300.0
2012-10-22 14:00:00,32.45,32.48,32.45,32.48,16500.0,21.7806,21.8008,21.7806,21.8008,16500.0
2012-10-22 14:05:00,32.47,32.49,32.45,32.49,12700.0,21.7941,21.8075,21.7806,21.8075,12700.0
2012-10-22 14:10:00,32.48,32.5,32.47,32.5,20800.0,21.8008,21.8142,21.7941,21.8142,20800.0
2012-10-22 14:15:00,32.5,32.55,32.5,32.54,25100.0,21.8142,21.8478,21.8142,21.841,25100.0
2012-10-22 14:20:00,32.54,32.55,32.52,32.53,19000.0,21.841,21.8478,21.8276,21.8343,19000.0
2012-10-22 14:25:00,32.53,32.54,32.52,32.52,11700.0,21.8343,21.841,21.8276,21.8276,11700.0
2012-10-22 14:30:00,32.53,32.55,32.52,32.54,11600.0,21.8343,21.8478,21.8276,21.841,11600.0
2012-10-22 14:35:00,32.55,32.55,32.51,32.53,10400.0,21.8478,21.8478,21.8209,21.8343,10400.0
2012-10-22 14:40:00,32.53,32.54,32.52,32.54,12500.0,21.8343,21.841,21.8276,21.841,12500.0
2012-10-22 14:45:00,32.53,32.54,32.51,32.52,10100.0,21.8343,21.841,21.8209,21.8276,10100.0
2012-10-22 14:50:00,32.52,32.52,32.49,32.51,8100.0,21.8276,21.8276,21.8075,21.8209,8100.0
2012-10-22 14:55:00,32.51,32.51,32.49,32.5,8900.0,21.8209,21.8209,21.8075,21.8142,8900.0
2012-10-22 15:00:00,32.5,32.51,32.48,32.49,13500.0,21.8142,21.8209,21.8008,21.8075,13500.0
2012-10-22 15:05:00,32.49,32.5,32.48,32.5,10800.0,21.8075,21.8142,21.8008,21.8142,10800.0
2012-10-22 15:10:00,32.5,32.59,32.5,32.57,24200.0,21.8142,21.8746,21.8142,21.8612,24200.0
2012-10-22 15:15:00,32.57,32.58,32.55,32.56,10200.0,21.8612,21.8679,21.8478,21.8545,10200.0
2012-10-22 15:20:00,32.56,32.57,32.54,32.57,15000.0,21.8545,21.8612,21.841,21.8612,15000.0
2012-10-22 15:25:00,32.57,32.6,32.56,32.59,15500.0,21.8612,21.8813,21.8545,21.8746,15500.0
2012-10-22 15:30:00,32.59,32.6,32.55,32.55,17600.0,21.8746,21.8813,21.8478,21.8478,17600.0
2012-10-22 15:35:00,32.54,32.58,32.54,32.55,18600.0,21.841,21.8679,21.841,21.8478,18600.0
2012-10-22 15:40:00,32.54,32.56,32.53,32.56,20600.0,21.841,21.8545,21.8343,21.8545,20600.0
2012-10-22 15:45:00,32.56,32.58,32.55,32.58,20400.0,21.8545,21.8679,21.8478,21.8679,20400.0
2012-10-22 15:50:00,32.59,32.63,32.59,32.63,48300.0,21.8746,21.9015,21.8746,21.9015,48300.0
2012-10-22 15:55:00,32.63,32.7,32.63,32.63,104000.0,21.9015,21.9484,21.9015,21.9015,104000.0
2012-10-23 09:30:00,32.4,32.55,32.4,32.53,70800.0,21.7471,21.8478,21.7471,21.8343,70800.0
2012-10-23 09:35:00,32.5,32.54,32.46,32.49,49400.0,21.8142,21.841,21.7873,21.8075,49400.0
2012-10-23 09:40:00,32.5,32.53,32.44,32.47,41200.0,21.8142,21.8343,21.7739,21.7941,41200.0
2012-10-23 09:45:00,32.47,32.47,32.4,32.43,23000.0,21.7941,21.7941,21.7471,21.7672,23000.0
2012-10-23 09:50:00,32.44,32.44,32.41,32.43,18800.0,21.7739,21.7739,21.7538,21.7672,18800.0
2012-10-23 09:55:00,32.43,32.46,32.41,32.42,33000.0,21.7672,21.7873,21.7538,21.7605,33000.0
2012-10-23 10:00:00,32.41,32.47,32.41,32.44,36000.0,21.7538,21.7941,21.7538,21.7739,36000.0
2012-10-23 10:05:00,32.43,32.44,32.41,32.41,27000.0,21.7672,21.7739,21.7538,21.7538,27000.0
2012-10-23 10:10:00,32.41,32.43,32.36,32.38,30200.0,21.7538,21.7672,21.7202,21.7336,30200.0
2012-10-23 10:15:00,32.36,32.36,32.33,32.34,53400.0,21.7202,21.7202,21.7001,21.7068,53400.0
2012-10-23 10:20:00,32.34,32.37,32.29,32.3,61600.0,21.7068,21.7269,21.6732,21.68,61600.0
2012-10-23 10:25:00,32.29,32.35,32.29,32.34,36000.0,21.6732,21.7135,21.6732,21.7068,36000.0
2012-10-23 10:30:00,32.33,32.33,32.28,32.31,41000.0,21.7001,21.7001,21.6665,21.6867,41000.0
2012-10-23 10:35:00,32.31,32.31,32.23,32.26,58800.0,21.6867,21.6867,21.633,21.6531,58800.0
2012-10-23 10:40:00,32.25,32.26,32.23,32.24,46000.0,21.6464,21.6531,21.633,21.6397,46000.0
2012-10-23 10:45:00,32.25,32.26,32.23,32.25,13200.0,21.6464,21.6531,21.633,21.6464,13200.0
2012-10-23 10:50:00,32.25,32.26,32.22,32.23,21000.0,21.6464,21.6531,21.6263,21.633,21000.0
2012-10-23 10:55:00,32.22,32.24,32.22,32.22,24800.0,21.6263,21.6397,21.6263,21.6263,24800.0
2012-10-23 11:00:00,32.23,32.25,32.22,32.23,20000.0,21.633,21.6464,21.6263,21.633,20000.0
2012-10-23 11:05:00,32.23,32.27,32.23,32.27,31800.0,21.633,21.6598,21.633,21.6598,31800.0
2012-10-23 11:10:00,32.27,32.51,32.25,32.42,595000.0,21.6598,21.8209,21.6464,21.7605,595000.0
2012-10-23 11:15:00,32.41,32.5,32.4,32.48,183000.0,21.7538,21.8142,21.7471,21.8008,183000.0
2012-10-23 11:20:00,32.48,32.5,32.45,32.47,43000.0,21.8008,21.8142,21.7806,21.7941,43000.0
2012-10-23 11:25:00,32.47,32.51,32.46,32.5,23400.0,21.7941,21.8209,21.7873,21.8142,23400.0
2012-10-23 11:30:00,32.5,32.5,32.44,32.45,62200.0,21.8142,21.8142,21.7739,21.7806,62200.0
2012-10-23 11:35:00,32.45,32.45,32.42,32.44,41400.0,21.7806,21.7806,21.7605,21.7739,41400.0
2012-10-23 11:40:00,32.43,32.45,32.43,32.45,39800.0,21.7672,21.7806,21.7672,21.7806,39800.0
2012-10-23 11:45:00,32.44,32.49,32.43,32.48,24400.0,21.7739,21.8075,21.7672,21.8008,24400.0
2012-10-23 11:50:00,32.48,32.5,32.48,32.5,14200.0,21.8008,21.8142,21.8008,21.8142,14200.0
2012-10-23 11:55:00,32.5,32.5,32.46,32.46,26200.0,21.8142,21.8142,21.7873,21.7873,26200.0
2012-10-23 12:00:00,32.47,32.48,32.46,32.46,27200.0,21.7941,21.8008,21.7873,21.7873,27200.0
2012-10-23 12:05:00,32.46,32.5,32.46,32.5,17800.0,21.7873,21.8142,21.7873,21.8142,17800.0
2012-10-23 12:10:00,32.5,32.53,32.5,32.53,40400.0,21.8142,21.8343,21.8142,21.8343,40400.0
2012-10-23 12:15:00,32.52,32.56,32.52,32.56,19800.0,21.8276,21.8545,21.8276,21.8545,19800.0
2012-10-23 12:20:00,32.55,32.58,32.55,32.58,14400.0,21.8478,21.8679,21.8478,21.8679,14400.0
2012-10-23 12:25:00,32.58,32.61,32.57,32.61,55200.0,21.8679,21.888,21.8612,21.888,55200.0
2012-10-23 12:30:00,32.61,32.64,32.61,32.64,46400.0,21.888,21.9082,21.888,21.9082,46400.0
2012-10-23 12:35:00,32.64,32.69,32.64,32.68,51400.0,21.9082,21.9417,21.9082,21.935,51400.0
2012-10-23 12:40:00,32.68,32.74,32.68,32.74,34800.0,21.935,21.9753,21.935,21.9753,34800.0
2012-10-23 12:45:00,32.73,32.77,32.73,32.77,19800.0,21.9686,21.9954,21.9686,21.9954,19800.0
2012-10-23 12:50:00,32.77,32.78,32.75,32.77,54600.0,21.9954,22.0021,21.982,21.9954,54600.0
2012-10-23 12:55:00,32.76,32.81,32.76,32.81,50600.0,21.9887,22.0223,21.9887,22.0223,50600.0
2012-10-23 13:00:00,32.81,32.86,32.79,32.85,63400.0,22.0223,22.0558,22.0088,22.0491,63400.0
2012-10-23 13:05:00,32.85,32.87,32.81,32.82,58000.0,22.0491,22.0625,22.0223,22.029,58000.0
2012-10-23 13:10:00,32.83,32.84,32.8,32.83,64400.0,22.0357,22.0424,22.0156,22.0357,64400.0
2012-10-23 13:15:00,32.83,32.89,32.83,32.85,99600.0,22.0357,22.076,22.0357,22.0491,99600.0
2012-10-23 13:20:00,32.85,32.86,32.83,32.85,47600.0,22.0491,22.0558,22.0357,22.0491,47600.0
2012-10-23 13:25:00,32.84,32.86,32.82,32.85,48600.0,22.0424,22.0558,22.029,22.0491,48600.0
2012-10-23 13:30:00,32.86,32.89,32.86,32.89,82600.0,22.0558,22.076,22.0558,22.076,82600.0
2012-10-23 13:35:00,32.89,32.89,32.86,32.87,35800.0,22.076,22.076,22.0558,22.0625,35800.0
2012-10-23 13:40:00,32.87,32.87,32.83,32.84,28800.0,22.0625,22.0625,22.0357,22.0424,28800.0
2012-10-23 13:45:00,32.84,32.84,32.8,32.82,28600.0,22.0424,22.0424,22.0156,22.029,28600.0
2012-10-23 13:50:00,32.82,32.82,32.77,32.79,81200.0,22.029,22.029,21.9954,22.0088,81200.0
2012-10-23 13:55:00,32.79,32.84,32.76,32.83,70600.0,22.0088,22.0424,21.9887,22.0357,70600.0
2012-10-23 14:00:00,32.84,32.87,32.84,32.86,22400.0,22.0424,22.0625,22.0424,22.0558,22400.0
2012-10-23 14:05:00,32.87,32.87,32.84,32.86,48000.0,22.0625,22.0625,22.0424,22.0558,48000.0
2012-10-23 14:10:00,32.86,32.86,32.78,32.79,47200.0,22.0558,22.0558,22.0021,22.0088,47200.0
2012-10-23 14:15:00,32.8,32.8,32.78,32.79,52600.0,22.0156,22.0156,22.0021,22.0088,52600.0
2012-10-23 14:20:00,32.79,32.84,32.78,32.84,34400.0,22.0088,22.0424,22.0021,22.0424,34400.0
2012-10-23 14:25:00,32.84,32.88,32.84,32.88,43000.0,22.0424,22.0693,22.0424,22.0693,43000.0
2012-10-23 14:30:00,32.89,32.89,32.87,32.89,35600.0,22.076,22.076,22.0625,22.076,35600.0
2012-10-23 14:35:00,32.88,32.91,32.88,32.89,38800.0,22.0693,22.0894,22.0693,22.076,38800.0
2012-10-23 14:40:00,32.89,32.92,32.89,32.91,21600.0,22.076,22.0961,22.076,22.0894,21600.0
2012-10-23 14:45:00,32.91,32.94,32.9,32.91,27000.0,22.0894,22.1095,22.0827,22.0894,27000.0
2012-10-23 14:50:00,32.91,32.92,32.87,32.88,33200.0,22.0894,22.0961,22.0625,22.0693,33200.0
2012-10-23 14:55:00,32.88,32.9,32.87,32.87,17200.0,22.0693,22.0827,22.0625,22.0625,17200.0
2012-10-23 15:00:00,32.88,32.9,32.87,32.87,28000.0,22.0693,22.0827,22.0625,22.0625,28000.0
2012-10-23 15:05:00,32.88,32.88,32.83,32.84,29400.0,22.0693,22.0693,22.0357,22.0424,29400.0
2012-10-23 15:10:00,32.84,32.87,32.84,32.84,27600.0,22.0424,22.0625,22.0424,22.0424,27600.0
2012-10-23 15:15:00,32.85,32.87,32.84,32.86,21000.0,22.0491,22.0625,22.0424,22.0558,21000.0
2012-10-23 15:20:00,32.86,32.88,32.84,32.86,59600.0,22.0558,22.0693,22.0424,22.0558,59600.0
2012-10-23 15:25:00,32.86,32.86,32.8,32.8,70200.0,22.0558,22.0558,22.0156,22.0156,70200.0
2012-10-23 15:30:00,32.79,32.81,32.76,32.77,58200.0,22.0088,22.0223,21.9887,21.9954,58200.0
2012-10-23 15:35:00,32.77,32.79,32.75,32.75,48200.0,21.9954,22.0088,21.982,21.982,48200.0
2012-10-23 15:40:00,32.75,32.77,32.73,32.76,91400.0,21.982,21.9954,21.9686,21.9887,91400.0
2012-10-23 15:45:00,32.75,32.8,32.75,32.78,72200.0,21.982,22.0156,21.982,22.0021,72200.0
2012-10-23 15:50:00,32.78,32.82,32.77,32.81,163800.0,22.0021,22.029,21.9954,22.0223,163800.0
2012-10-23 15:55:00,32.81,32.83,32.76,32.76,272800.0,22.0223,22.0357,21.9887,21.9887,272800.0
2012-10-24 09:30:00,32.96,32.97,32.83,32.83,47300.0,22.1229,22.1297,22.0357,22.0357,47300.0
2012-10-24 09:35:00,32.83,32.86,32.78,32.78,14400.0,22.0357,22.0558,22.0021,22.0021,14400.0
2012-10-24 09:40:00,32.77,32.81,32.77,32.78,17900.0,21.9954,22.0223,21.9954,22.0021,17900.0
2012-10-24 09:45:00,32.79,32.84,32.79,32.84,12000.0,22.0088,22.0424,22.0088,22.0424,12000.0
2012-10-24 09:50:00,32.84,32.84,32.81,32.83,11900.0,22.0424,22.0424,22.0223,22.0357,11900.0
2012-10-24 09:55:00,32.83,32.85,32.82,32.82,8400.0,22.0357,22.0491,22.029,22.029,8400.0
2012-10-24 10:00:00,32.82,32.83,32.77,32.78,19900.0,22.029,22.0357,21.9954,22.0021,19900.0
2012-10-24 10:05:00,32.79,32.79,32.76,32.78,14700.0,22.0088,22.0088,21.9887,22.0021,14700.0
2012-10-24 10:10:00,32.78,32.84,32.78,32.83,22400.0,22.0021,22.0424,22.0021,22.0357,22400.0
2012-10-24 10:15:00,32.83,32.83,32.81,32.82,10500.0,22.0357,22.0357,22.0223,22.029,10500.0
2012-10-24 10:20:00,32.81,32.84,32.8,32.83,11900.0,22.0223,22.0424,22.0156,22.0357,11900.0
2012-10-24 10:25:00,32.83,32.89,32.83,32.85,21500.0,22.0357,22.076,22.0357,22.0491,21500.0
2012-10-24 10:30:00,32.84,32.91,32.82,32.9,20600.0,22.0424,22.0894,22.029,22.0827,20600.0
2012-10-24 10:35:00,32.9,32.92,32.88,32.89,16600.0,22.0827,22.0961,22.0693,22.076,16600.0
2012-10-24 10:40:00,32.89,32.93,32.85,32.92,41500.0,22.076,22.1028,22.0491,22.0961,41500.0
2012-10-24 10:45:00,32.92,32.93,32.9,32.9,14100.0,22.0961,22.1028,22.0827,22.0827,14100.0
2012-10-24 10:50:00,32.9,32.91,32.87,32.88,6500.0,22.0827,22.0894,22.0625,22.0693,6500.0
2012-10-24 10:55:00,32.89,32.91,32.88,32.9,6300.0,22.076,22.0894,22.0693,22.0827,6300.0
2012-10-24 11:00:00,32.89,32.91,32.89,32.9,12500.0,22.076,22.0894,22.076,22.0827,12500.0
2012-10-24 11:05:00,32.9,32.9,32.84,32.87,13400.0,22.0827,22.0827,22.0424,22.0625,13400.0
2012-10-24 11:10:00,32.86,32.86,32.83,32.83,6300.0,22.0558,22.0558,22.0357,22.0357,6300.0
2012-10-24 11:15:00,32.83,32.84,32.83,32.84,3800.0,22.0357,22.0424,22.0357,22.0424,3800.0
2012-10-24 11:20:00,32.83,32.84,32.82,32.83,11000.0,22.0357,22.0424,22.029,22.0357,11000.0
2012-10-24 11:25:00,32.84,32.89,32.82,32.89,16700.0,22.0424,22.076,22.029,22.076,16700.0
2012-10-24 11:30:00,32.88,32.9,32.87,32.88,12800.0,22.0693,22.0827,22.0625,22.0693,12800.0
2012-10-24 11:35:00,32.89,32.89,32.86,32.86,16300.0,22.076,22.076,22.0558,22.0558,16300.0
2012-10-24 11:40:00,32.86,32.9,32.86,32.9,10600.0,22.0558,22.0827,22.0558,22.0827,10600.0
2012-10-24 11:45:00,32.89,32.9,32.85,32.85,7300.0,22.076,22.0827,22.0491,22.0491,7300.0
2012-10-24 11:50:00,32.85,32.88,32.85,32.87,5000.0,22.0491,22.0693,22.0491,22.0625,5000.0
2012-10-24 11:55:00,32.87,32.88,32.84,32.85,9400.0,22.0625,22.0693,22.0424,22.0491,9400.0
2012-10-24 12:00:00,32.84,32.88,32.82,32.87,7000.0,22.0424,22.0693,22.029,22.0625,7000.0
2012-10-24 12:05:00,32.87,32.9,32.87,32.9,12800.0,22.0625,22.0827,22.0625,22.0827,12800.0
2012-10-24 12:10:00,32.9,32.94,32.9,32.93,28000.0,22.0827,22.1095,22.0827,22.1028,28000.0
2012-10-24 12:15:00,32.93,32.93,32.89,32.91,8100.0,22.1028,22.1028,22.076,22.0894,8100.0
2012-10-24 12:20:00,32.9,32.91,32.9,32.91,4800.0,22.0827,22.0894,22.0827,22.0894,4800.0
2012-10-24 12:25:00,32.9,32.91,32.88,32.91,13800.0,22.0827,22.0894,22.0693,22.0894,13800.0
2012-10-24 12:30:00,32.9,32.91,32.88,32.9,9600.0,22.0827,22.0894,22.0693,22.0827,9600.0
2012-10-24 12:35:00,32.89,32.9,32.88,32.89,4300.0,22.076,22.0827,22.0693,22.076,4300.0
2012-10-24 12:40:00,32.89,32.92,32.89,32.92,14000.0,22.076,22.0961,22.076,22.0961,14000.0
2012-10-24 12:45:00,32.92,32.92,32.88,32.89,16100.0,22.0961,22.0961,22.0693,22.076,16100.0
2012-10-24 12:50:00,32.89,32.89,32.88,32.88,1100.0,22.076,22.076,22.0693,22.0693,1100.0
2012-10-24 12:55:00,32.88,32.89,32.88,32.89,3700.0,22.0693,22.076,22.0693,22.076,3700.0
2012-10-24 13:00:00,32.89,32.91,32.89,32.9,7700.0,22.076,22.0894,22.076,22.0827,7700.0
2012-10-24 13:05:00,32.89,32.91,32.89,32.91,5300.0,22.076,22.0894,22.076,22.0894,5300.0
2012-10-24 13:10:00,32.9,32.91,32.9,32.91,3700.0,22.0827,22.0894,22.0827,22.0894,3700.0
2012-10-24 13:15:00,32.9,32.91,32.9,32.9,10700.0,22.0827,22.0894,22.0827,22.0827,10700.0
2012-10-24 13:20:00,32.9,32.91,32.9,32.91,6000.0,22.0827,22.0894,22.0827,22.0894,6000.0
2012-10-24 13:25:00,32.9,32.92,32.9,32.92,8200.0,22.0827,22.0961,22.0827,22.0961,8200.0
2012-10-24 13:30:00,32.91,32.91,32.87,32.88,19900.0,22.0894,22.0894,22.0625,22.0693,19900.0
2012-10-24 13:35:00,32.88,32.89,32.88,32.88,5400.0,22.0693,22.076,22.0693,22.0693,5400.0
2012-10-24 13:40:00,32.88,32.89,32.88,32.89,6300.0,22.0693,22.076,22.0693,22.076,6300.0
2012-10-24 13:45:00,32.88,32.89,32.88,32.89,10800.0,22.0693,22.076,22.0693,22.076,10800.0
2012-10-24 13:50:00,32.88,32.89,32.88,32.89,6800.0,22.0693,22.076,22.0693,22.076,6800.0
2012-10-24 13:55:00,32.89,32.89,32.86,32.87,12300.0,22.076,22.076,22.0558,22.0625,12300.0
2012-10-24 14:00:00,32.86,32.87,32.86,32.86,4600.0,22.0558,22.0625,22.0558,22.0558,4600.0
2012-10-24 14:05:00,32.87,32.87,32.86,32.86,3200.0,22.0625,22.0625,22.0558,22.0558,3200.0
2012-10-24 14:10:00,32.86,32.91,32.86,32.9,32800.0,22.0558,22.0894,22.0558,22.0827,32800.0
2012-10-24 14:15:00,32.91,32.91,32.78,32.83,22400.0,22.0894,22.0894,22.0021,22.0357,22400.0
2012-10-24 14:20:00,32.84,32.86,32.79,32.81,21400.0,22.0424,22.0558,22.0088,22.0223,21400.0
2012-10-24 14:25:00,32.82,32.88,32.82,32.87,17100.0,22.029,22.0693,22.029,22.0625,17100.0
2012-10-24 14:30:00,32.87,32.87,32.82,32.83,12000.0,22.0625,22.0625,22.029,22.0357,12000.0
2012-10-24 14:35:00,32.83,32.85,32.8,32.8,10200.0,22.0357,22.0491,22.0156,22.0156,10200.0
2012-10-24 14:40:00,32.81,32.82,32.79,32.8,12100.0,22.0223,22.029,22.0088,22.0156,12100.0
2012-10-24 14:45:00,32.81,32.81,32.77,32.8,11100.0,22.0223,22.0223,21.9954,22.0156,11100.0
2012-10-24 14:50:00,32.8,32.83,32.79,32.79,12000.0,22.0156,22.0357,22.0088,22.0088,12000.0
2012-10-24 14:55:00,32.79,32.8,32.78,32.78,9100.0,22.0088,22.0156,22.0021,22.0021,9100.0
2012-10-24 15:00:00,32.78,32.8,32.74,32.76,29700.0,22.0021,22.0156,21.9753,21.9887,29700.0
2012-10-24 15:05:00,32.76,32.77,32.74,32.76,20200.0,21.9887,21.9954,21.9753,21.9887,20200.0
2012-10-24 15:10:00,32.77,32.78,32.75,32.76,11900.0,21.9954,22.0021,21.982,21.9887,11900.0
2012-10-24 15:15:00,32.76,32.76,32.72,32.76,21900.0,21.9887,21.9887,21.9619,21.9887,21900.0
2012-10-24 15:20:00,32.75,32.78,32.73,32.78,24800.0,21.982,22.0021,21.9686,22.0021,24800.0
2012-10-24 15:25:00,32.77,32.79,32.76,32.78,19100.0,21.9954,22.0088,21.9887,22.0021,19100.0
2012-10-24 15:30:00,32.79,32.8,32.75,32.75,13200.0,22.0088,22.0156,21.982,21.982,13200.0
2012-10-24 15:35:00,32.75,32.76,32.71,32.71,25500.0,21.982,21.9887,21.9551,21.9551,25500.0
2012-10-24 15:40:00,32.71,32.73,32.7,32.73,30300.0,21.9551,21.9686,21.9484,21.9686,30300.0
2012-10-24 15:45:00,32.73,32.75,32.7,32.74,31800.0,21.9686,21.982,21.9484,21.9753,31800.0
2012-10-24 15:50:00,32.74,32.75,32.72,32.75,46300.0,21.9753,21.982,21.9619,21.982,46300.0
2012-10-24 15:55:00,32.75,32.79,32.74,32.77,76800.0,21.982,22.0088,21.9753,21.9954,76800.0
2012-10-25 09:30:00,32.95,32.96,32.85,32.91,43900.0,22.1162,22.1229,22.0491,22.0894,43900.0
2012-10-25 09:35:00,32.94,32.94,32.87,32.87,27300.0,22.1095,22.1095,22.0625,22.0625,27300.0
2012-10-25 09:40:00,32.86,32.89,32.84,32.87,17700.0,22.0558,22.076,22.0424,22.0625,17700.0
2012-10-25 09:45:00,32.86,32.87,32.83,32.84,18200.0,22.0558,22.0625,22.0357,22.0424,18200.0
2012-10-25 09:50:00,32.85,32.85,32.81,32.81,11700.0,22.0491,22.0491,22.0223,22.0223,11700.0
2012-10-25 09:55:00,32.81,32.84,32.81,32.83,14500.0,22.0223,22.0424,22.0223,22.0357,14500.0
2012-10-25 10:00:00,32.83,32.83,32.77,32.78,11400.0,22.0357,22.0357,21.9954,22.0021,11400.0
2012-10-25 10:05:00,32.78,32.85,32.78,32.83,12600.0,22.0021,22.0491,22.0021,22.0357,12600.0
2012-10-25 10:10:00,32.83,32.85,32.82,32.84,8500.0,22.0357,22.0491,22.029,22.0424,8500.0
2012-10-25 10:15:00,32.85,32.85,32.81,32.83,19400.0,22.0491,22.0491,22.0223,22.0357,19400.0
2012-10-25 10:20:00,32.83,32.86,32.83,32.84,14100.0,22.0357,22.0558,22.0357,22.0424,14100.0
2012-10-25 10:25:00,32.84,32.84,32.78,32.79,10800.0,22.0424,22.0424,22.0021,22.0088,10800.0
2012-10-25 10:30:00,32.79,32.79,32.76,32.76,13200.0,22.0088,22.0088,21.9887,21.9887,13200.0
2012-10-25 10:35:00,32.75,32.77,32.75,32.75,15300.0,21.982,21.9954,21.982,21.982,15300.0
2012-10-25 10:40:00,32.75,32.77,32.74,32.76,10200.0,21.982,21.9954,21.9753,21.9887,10200.0
2012-10-25 10:45:00,32.76,32.76,32.73,32.74,12800.0,21.9887,21.9887,21.9686,21.9753,12800.0
2012-10-25 10:50:00,32.74,32.75,32.72,32.75,16300.0,21.9753,21.982,21.9619,21.982,16300.0
2012-10-25 10:55:00,32.75,32.78,32.75,32.78,16400.0,21.982,22.0021,21.982,22.0021,16400.0
2012-10-25 11:00:00,32.77,32.78,32.75,32.78,14800.0,21.9954,22.0021,21.982,22.0021,14800.0
2012-10-25 11:05:00,32.77,32.78,32.76,32.78,8000.0,21.9954,22.0021,21.9887,22.0021,8000.0
2012-10-25 11:10:00,32.77,32.78,32.76,32.77,6300.0,21.9954,22.0021,21.9887,21.9954,6300.0
2012-10-25 11:15:00,32.76,32.77,32.75,32.76,8900.0,21.9887,21.9954,21.982,21.9887,8900.0
2012-10-25 11:20:00,32.76,32.77,32.75,32.76,12800.0,21.9887,21.9954,21.982,21.9887,12800.0
2012-10-25 11:25:00,32.75,32.75,32.72,32.74,23900.0,21.982,21.982,21.9619,21.9753,23900.0
2012-10-25 11:30:00,32.74,32.77,32.74,32.75,14800.0,21.9753,21.9954,21.9753,21.982,14800.0
2012-10-25 11:35:00,32.74,32.75,32.7,32.72,19300.0,21.9753,21.982,21.9484,21.9619,19300.0
2012-10-25 11:40:00,32.71,32.76,32.71,32.75,14500.0,21.9551,21.9887,21.9551,21.982,14500.0
2012-10-25 11:45:00,32.75,32.75,32.71,32.72,17200.0,21.982,21.982,21.9551,21.9619,17200.0
2012-10-25 11:50:00,32.7,32.71,32.66,32.7,24200.0,21.9484,21.9551,21.9216,21.9484,24200.0
2012-10-25 11:55:00,32.71,32.74,32.71,32.74,5100.0,21.9551,21.9753,21.9551,21.9753,5100.0
2012-10-25 12:00:00,32.73,32.73,32.7,32.7,6300.0,21.9686,21.9686,21.9484,21.9484,6300.0
2012-10-25 12:05:00,32.7,32.75,32.68,32.75,15200.0,21.9484,21.982,21.935,21.982,15200.0
2012-10-25 12:10:00,32.74,32.74,32.71,32.72,37600.0,21.9753,21.9753,21.9551,21.9619,37600.0
2012-10-25 12:15:00,32.71,32.72,32.69,32.72,13600.0,21.9551,21.9619,21.9417,21.9619,13600.0
2012-10-25 12:20:00,32.72,32.74,32.71,32.72,11100.0,21.9619,21.9753,21.9551,21.9619,11100.0
2012-10-25 12:25:00,32.71,32.73,32.71,32.72,4500.0,21.9551,21.9686,21.9551,21.9619,4500.0
2012-10-25 12:30:00,32.72,32.73,32.69,32.7,11400.0,21.9619,21.9686,21.9417,21.9484,11400.0
2012-10-25 12:35:00,32.7,32.74,32.69,32.73,6100.0,21.9484,21.9753,21.9417,21.9686,6100.0
2012-10-25 12:40:00,32.72,32.72,32.7,32.71,8000.0,21.9619,21.9619,21.9484,21.9551,8000.0
2012-10-25 12:45:00,32.71,32.75,32.7,32.75,8900.0,21.9551,21.982,21.9484,21.982,8900.0
2012-10-25 12:50:00,32.75,32.76,32.73,32.74,4400.0,21.982,21.9887,21.9686,21.9753,4400.0
2012-10-25 12:55:00,32.73,32.8,32.73,32.79,10700.0,21.9686,22.0156,21.9686,22.0088,10700.0
2012-10-25 13:00:00,32.79,32.82,32.79,32.82,8300.0,22.0088,22.029,22.0088,22.029,8300.0
2012-10-25 13:05:00,32.81,32.81,32.79,32.79,5000.0,22.0223,22.0223,22.0088,22.0088,5000.0
2012-10-25 13:10:00,32.79,32.79,32.76,32.76,12400.0,22.0088,22.0088,21.9887,21.9887,12400.0
2012-10-25 13:15:00,32.75,32.78,32.74,32.74,4700.0,21.982,22.0021,21.9753,21.9753,4700.0
2012-10-25 13:20:00,32.74,32.76,32.73,32.76,6200.0,21.9753,21.9887,21.9686,21.9887,6200.0
2012-10-25 13:25:00,32.75,32.79,32.75,32.79,11500.0,21.982,22.0088,21.982,22.0088,11500.0
2012-10-25 13:30:00,32.78,32.78,32.74,32.74,4700.0,22.0021,22.0021,21.9753,21.9753,4700.0
2012-10-25 13:35:00,32.74,32.76,32.74,32.76,29200.0,21.9753,21.9887,21.9753,21.9887,29200.0
2012-10-25 13:40:00,32.76,32.78,32.76,32.78,8700.0,21.9887,22.0021,21.9887,22.0021,8700.0
2012-10-25 13:45:00,32.79,32.81,32.79,32.8,6100.0,22.0088,22.0223,22.0088,22.0156,6100.0
2012-10-25 13:50:00,32.8,32.85,32.8,32.84,24300.0,22.0156,22.0491,22.0156,22.0424,24300.0
2012-10-25 13:55:00,32.84,32.86,32.84,32.86,7600.0,22.0424,22.0558,22.0424,22.0558,7600.0
2012-10-25 14:00:00,32.85,32.87,32.82,32.82,19700.0,22.0491,22.0625,22.029,22.029,19700.0
2012-10-25 14:05:00,32.82,32.88,32.82,32.86,36600.0,22.029,22.0693,22.029,22.0558,36600.0
2012-10-25 14:10:00,32.85,32.87,32.85,32.85,9600.0,22.0491,22.0625,22.0491,22.0491,9600.0
2012-10-25 14:15:00,32.85,32.86,32.84,32.86,19700.0,22.0491,22.0558,22.0424,22.0558,19700.0
2012-10-25 14:20:00,32.86,32.87,32.84,32.86,22500.0,22.0558,22.0625,22.0424,22.0558,22500.0
2012-10-25 14:25:00,32.86,32.88,32.86,32.87,9200.0,22.0558,22.0693,22.0558,22.0625,9200.0
2012-10-25 14:30:00,32.86,32.9,32.86,32.9,9800.0,22.0558,22.0827,22.0558,22.0827,9800.0
2012-10-25 14:35:00,32.9,32.9,32.88,32.89,4600.0,22.0827,22.0827,22.0693,22.076,4600.0
2012-10-25 14:40:00,32.89,32.91,32.89,32.91,30600.0,22.076,22.0894,22.076,22.0894,30600.0
2012-10-25 14:45:00,32.91,32.91,32.89,32.9,4300.0,22.0894,22.0894,22.076,22.0827,4300.0
2012-10-25 14:50:00,32.9,32.9,32.87,32.87,8400.0,22.0827,22.0827,22.0625,22.0625,8400.0
2012-10-25 14:55:00,32.87,32.88,32.84,32.85,18200.0,22.0625,22.0693,22.0424,22.0491,18200.0
2012-10-25 15:00:00,32.84,32.85,32.84,32.84,1900.0,22.0424,22.0491,22.0424,22.0424,1900.0
2012-10-25 15:05:00,32.84,32.84,32.81,32.81,8200.0,22.0424,22.0424,22.0223,22.0223,8200.0
2012-10-25 15:10:00,32.81,32.82,32.8,32.8,18400.0,22.0223,22.029,22.0156,22.0156,18400.0
2012-10-25 15:15:00,32.8,32.8,32.77,32.77,15700.0,22.0156,22.0156,21.9954,21.9954,15700.0
2012-10-25 15:20:00,32.77,32.77,32.75,32.75,12900.0,21.9954,21.9954,21.982,21.982,12900.0
2012-10-25 15:25:00,32.76,32.76,32.75,32.76,30800.0,21.9887,21.9887,21.982,21.9887,30800.0
2012-10-25 15:30:00,32.76,32.77,32.73,32.77,13600.0,21.9887,21.9954,21.9686,21.9954,13600.0
2012-10-25 15:35:00,32.76,32.76,32.75,32.76,8100.0,21.9887,21.9887,21.982,21.9887,8100.0
2012-10-25 15:40:00,32.76,32.76,32.74,32.75,45900.0,21.9887,21.9887,21.9753,21.982,45900.0
2012-10-25 15:45:00,32.76,32.76,32.73,32.74,33900.0,21.9887,21.9887,21.9686,21.9753,33900.0
2012-10-25 15:50:00,32.74,32.78,32.74,32.77,111400.0,21.9753,22.0021,21.9753,21.9954,111400.0
2012-10-25 15:55:00,32.78,32.82,32.77,32.81,118500.0,22.0021,22.029,21.9954,22.0223,118500.0
2012-10-26 09:30:00,32.74,32.87,32.74,32.77,40800.0,21.9753,22.0625,21.9753,21.9954,40800.0
2012-10-26 09:35:00,32.81,32.85,32.8,32.82,9500.0,22.0223,22.0491,22.0156,22.029,9500.0
2012-10-26 09:40:00,32.84,32.86,32.81,32.81,16200.0,22.0424,22.0558,22.0223,22.0223,16200.0
2012-10-26 09:45:00,32.8,32.81,32.79,32.81,12400.0,22.0156,22.0223,22.0088,22.0223,12400.0
2012-10-26 09:50:00,32.81,32.81,32.75,32.76,15200.0,22.0223,22.0223,21.982,21.9887,15200.0
2012-10-26 09:55:00,32.76,32.82,32.75,32.75,30900.0,21.9887,22.029,21.982,21.982,30900.0
2012-10-26 10:00:00,32.76,32.8,32.73,32.8,14300.0,21.9887,22.0156,21.9686,22.0156,14300.0
2012-10-26 10:05:00,32.8,32.82,32.79,32.82,9500.0,22.0156,22.029,22.0088,22.029,9500.0
2012-10-26 10:10:00,32.81,32.81,32.77,32.79,37300.0,22.0223,22.0223,21.9954,22.0088,37300.0
2012-10-26 10:15:00,32.79,32.79,32.75,32.76,20800.0,22.0088,22.0088,21.982,21.9887,20800.0
2012-10-26 10:20:00,32.76,32.76,32.72,32.72,19500.0,21.9887,21.9887,21.9619,21.9619,19500.0
2012-10-26 10:25:00,32.71,32.72,32.66,32.66,16100.0,21.9551,21.9619,21.9216,21.9216,16100.0
2012-10-26 10:30:00,32.66,32.72,32.66,32.71,18600.0,21.9216,21.9619,21.9216,21.9551,18600.0
2012-10-26 10:35:00,32.72,32.75,32.72,32.75,14900.0,21.9619,21.982,21.9619,21.982,14900.0
2012-10-26 10:40:00,32.75,32.79,32.74,32.79,14500.0,21.982,22.0088,21.9753,22.0088,14500.0
2012-10-26 10:45:00,32.79,32.79,32.72,32.72,36200.0,22.0088,22.0088,21.9619,21.9619,36200.0
2012-10-26 10:50:00,32.72,32.73,32.68,32.71,17700.0,21.9619,21.9686,21.935,21.9551,17700.0
2012-10-26 10:55:00,32.72,32.77,32.72,32.77,12500.0,21.9619,21.9954,21.9619,21.9954,12500.0
2012-10-26 11:00:00,32.77,32.78,32.74,32.76,13700.0,21.9954,22.0021,21.9753,21.9887,13700.0
2012-10-26 11:05:00,32.76,32.8,32.75,32.76,14500.0,21.9887,22.0156,21.982,21.9887,14500.0
2012-10-26 11:10:00,32.75,32.77,32.73,32.74,46200.0,21.982,21.9954,21.9686,21.9753,46200.0
2012-10-26 11:15:00,32.75,32.75,32.71,32.72,110900.0,21.982,21.982,21.9551,21.9619,110900.0
2012-10-26 11:20:00,32.72,32.75,32.69,32.73,67300.0,21.9619,21.982,21.9417,21.9686,67300.0
2012-10-26 11:25:00,32.73,32.74,32.71,32.73,16000.0,21.9686,21.9753,21.9551,21.9686,16000.0
2012-10-26 11:30:00,32.72,32.74,32.71,32.71,25200.0,21.9619,21.9753,21.9551,21.9551,25200.0
2012-10-26 11:35:00,32.71,32.73,32.71,32.72,14200.0,21.9551,21.9686,21.9551,21.9619,14200.0
2012-10-26 11:40:00,32.73,32.73,32.69,32.69,28000.0,21.9686,21.9686,21.9417,21.9417,28000.0
2012-10-26 11:45:00,32.69,32.7,32.66,32.67,12600.0,21.9417,21.9484,21.9216,21.9283,12600.0
2012-10-26 11:50:00,32.66,32.74,32.66,32.74,18500.0,21.9216,21.9753,21.9216,21.9753,18500.0
2012-10-26 11:55:00,32.75,32.78,32.75,32.77,10900.0,21.982,22.0021,21.982,21.9954,10900.0
2012-10-26 12:00:00,32.77,32.77,32.71,32.71,17000.0,21.9954,21.9954,21.9551,21.9551,17000.0
2012-10-26 12:05:00,32.72,32.75,32.69,32.73,17200.0,21.9619,21.982,21.9417,21.9686,17200.0
2012-10-26 12:10:00,32.74,32.77,32.73,32.75,7700.0,21.9753,21.9954,21.9686,21.982,7700.0
2012-10-26 12:15:00,32.75,32.76,32.74,32.75,10500.0,21.982,21.9887,21.9753,21.982,10500.0
2012-10-26 12:20:00,32.75,32.78,32.74,32.78,10000.0,21.982,22.0021,21.9753,22.0021,10000.0
2012-10-26 12:25:00,32.77,32.81,32.77,32.81,8800.0,21.9954,22.0223,21.9954,22.0223,8800.0
2012-10-26 12:30:00,32.81,32.81,32.75,32.77,18200.0,22.0223,22.0223,21.982,21.9954,18200.0
2012-10-26 12:35:00,32.77,32.79,32.75,32.76,9300.0,21.9954,22.0088,21.982,21.9887,9300.0
2012-10-26 12:40:00,32.74,32.79,32.74,32.75,10100.0,21.9753,22.0088,21.9753,21.982,10100.0
2012-10-26 12:45:00,32.75,32.77,32.74,32.76,8400.0,21.982,21.9954,21.9753,21.9887,8400.0
2012-10-26 12:50:00,32.76,32.77,32.76,32.77,3600.0,21.9887,21.9954,21.9887,21.9954,3600.0
2012-10-26 12:55:00,32.77,32.83,32.77,32.83,8500.0,21.9954,22.0357,21.9954,22.0357,8500.0
2012-10-26 13:00:00,32.83,32.83,32.77,32.77,19000.0,22.0357,22.0357,21.9954,21.9954,19000.0
2012-10-26 13:05:00,32.77,32.8,32.77,32.8,10200.0,21.9954,22.0156,21.9954,22.0156,10200.0
2012-10-26 13:10:00,32.79,32.81,32.78,32.78,8900.0,22.0088,22.0223,22.0021,22.0021,8900.0
2012-10-26 13:15:00,32.78,32.78,32.76,32.76,5200.0,22.0021,22.0021,21.9887,21.9887,5200.0
2012-10-26 13:20:00,32.76,32.76,32.74,32.76,8000.0,21.9887,21.9887,21.9753,21.9887,8000.0
2012-10-26 13:25:00,32.75,32.8,32.75,32.8,5400.0,21.982,22.0156,21.982,22.0156,5400.0
2012-10-26 13:30:00,32.8,32.87,32.78,32.86,23100.0,22.0156,22.0625,22.0021,22.0558,23100.0
2012-10-26 13:35:00,32.85,32.89,32.85,32.88,10400.0,22.0491,22.076,22.0491,22.0693,10400.0
2012-10-26 13:40:00,32.88,32.91,32.86,32.9,9800.0,22.0693,22.0894,22.0558,22.0827,9800.0
2012-10-26 13:45:00,32.9,32.91,32.87,32.89,7300.0,22.0827,22.0894,22.0625,22.076,7300.0
2012-10-26 13:50:00,32.88,32.89,32.85,32.88,14500.0,22.0693,22.076,22.0491,22.0693,14500.0
2012-10-26 13:55:00,32.88,32.9,32.86,32.86,9600.0,22.0693,22.0827,22.0558,22.0558,9600.0
2012-10-26 14:00:00,32.86,32.89,32.85,32.89,10900.0,22.0558,22.076,22.0491,22.076,10900.0
2012-10-26 14:05:00,32.89,32.9,32.88,32.88,10500.0,22.076,22.0827,22.0693,22.0693,10500.0
2012-10-26 14:10:00,32.88,32.89,32.86,32.87,13400.0,22.0693,22.076,22.0558,22.0625,13400.0
2012-10-26 14:15:00,32.87,32.9,32.85,32.88,10100.0,22.0625,22.0827,22.0491,22.0693,10100.0
2012-10-26 14:20:00,32.88,32.91,32.88,32.9,14800.0,22.0693,22.0894,22.0693,22.0827,14800.0
2012-10-26 14:25:00,32.9,32.93,32.9,32.92,27000.0,22.0827,22.1028,22.0827,22.0961,27000.0
2012-10-26 14:30:00,32.91,32.95,32.91,32.93,35300.0,22.0894,22.1162,22.0894,22.1028,35300.0
2012-10-26 14:35:00,32.93,32.94,32.9,32.92,10500.0,22.1028,22.1095,22.0827,22.0961,10500.0
2012-10-26 14:40:00,32.92,32.92,32.87,32.88,11200.0,22.0961,22.0961,22.0625,22.0693,11200.0
2012-10-26 14:45:00,32.88,32.9,32.88,32.89,5900.0,22.0693,22.0827,22.0693,22.076,5900.0
2012-10-26 14:50:00,32.89,32.89,32.86,32.89,15400.0,22.076,22.076,22.0558,22.076,15400.0
2012-10-26 14:55:00,32.89,32.91,32.88,32.9,21900.0,22.076,22.0894,22.0693,22.0827,21900.0
2012-10-26 15:00:00,32.9,32.93,32.89,32.93,9200.0,22.0827,22.1028,22.076,22.1028,9200.0
2012-10-26 15:05:00,32.93,32.95,32.93,32.95,11200.0,22.1028,22.1162,22.1028,22.1162,11200.0
2012-10-26 15:10:00,32.96,33.0,32.95,32.99,20600.0,22.1229,22.1498,22.1162,22.1431,20600.0
2012-10-26 15:15:00,32.99,32.99,32.94,32.96,13400.0,22.1431,22.1431,22.1095,22.1229,13400.0
2012-10-26 15:20:00,32.95,32.97,32.93,32.96,21900.0,22.1162,22.1297,22.1028,22.1229,21900.0
2012-10-26 15:25:00,32.97,33.0,32.96,32.99,13400.0,22.1297,22.1498,22.1229,22.1431,13400.0
2012-10-26 15:30:00,32.99,33.0,32.95,32.95,23400.0,22.1431,22.1498,22.1162,22.1162,23400.0
2012-10-26 15:35:00,32.94,32.94,32.88,32.88,37600.0,22.1095,22.1095,22.0693,22.0693,37600.0
2012-10-26 15:40:00,32.88,32.93,32.88,32.93,14400.0,22.0693,22.1028,22.0693,22.1028,14400.0
2012-10-26 15:45:00,32.92,32.93,32.9,32.92,31800.0,22.0961,22.1028,22.0827,22.0961,31800.0
2012-10-26 15:50:00,32.93,32.95,32.91,32.94,43300.0,22.1028,22.1162,22.0894,22.1095,43300.0
2012-10-26 15:55:00,32.94,32.95,32.89,32.93,95100.0,22.1095,22.1162,22.076,22.1028,95100.0
2012-10-31 09:30:00,32.88,32.89,32.67,32.7,70900.0,22.2939,22.3007,22.1515,22.1718,70900.0
2012-10-31 09:35:00,32.7,32.79,32.65,32.79,16700.0,22.1718,22.2329,22.1379,22.2329,16700.0
2012-10-31 09:40:00,32.76,32.78,32.66,32.7,27000.0,22.2125,22.2261,22.1447,22.1718,27000.0
2012-10-31 09:45:00,32.7,32.75,32.67,32.73,39200.0,22.1718,22.2057,22.1515,22.1922,39200.0
2012-10-31 09:50:00,32.73,32.73,32.63,32.63,40600.0,22.1922,22.1922,22.1244,22.1244,40600.0
2012-10-31 09:55:00,32.63,32.66,32.59,32.63,34200.0,22.1244,22.1447,22.0973,22.1244,34200.0
2012-10-31 10:00:00,32.64,32.64,32.59,32.62,38900.0,22.1312,22.1312,22.0973,22.1176,38900.0
2012-10-31 10:05:00,32.61,32.65,32.61,32.61,29300.0,22.1108,22.1379,22.1108,22.1108,29300.0
2012-10-31 10:10:00,32.62,32.62,32.57,32.58,32500.0,22.1176,22.1176,22.0837,22.0905,32500.0
2012-10-31 10:15:00,32.57,32.58,32.54,32.55,30000.0,22.0837,22.0905,22.0634,22.0701,30000.0
2012-10-31 10:20:00,32.55,32.55,32.47,32.51,31700.0,22.0701,22.0701,22.0159,22.043,31700.0
2012-10-31 10:25:00,32.51,32.52,32.47,32.47,10300.0,22.043,22.0498,22.0159,22.0159,10300.0
2012-10-31 10:30:00,32.46,32.46,32.4,32.42,30200.0,22.0091,22.0091,21.9684,21.982,30200.0
2012-10-31 10:35:00,32.43,32.45,32.39,32.42,23900.0,21.9888,22.0023,21.9617,21.982,23900.0
2012-10-31 10:40:00,32.41,32.43,32.38,32.39,52400.0,21.9752,21.9888,21.9549,21.9617,52400.0
2012-10-31 10:45:00,32.39,32.42,32.37,32.41,20500.0,21.9617,21.982,21.9481,21.9752,20500.0
2012-10-31 10:50:00,32.41,32.41,32.36,32.36,11700.0,21.9752,21.9752,21.9413,21.9413,11700.0
2012-10-31 10:55:00,32.37,32.38,32.34,32.38,26600.0,21.9481,21.9549,21.9278,21.9549,26600.0
2012-10-31 11:00:00,32.38,32.38,32.31,32.33,35500.0,21.9549,21.9549,21.9074,21.921,35500.0
2012-10-31 11:05:00,32.33,32.4,32.33,32.38,51500.0,21.921,21.9684,21.921,21.9549,51500.0
2012-10-31 11:10:00,32.39,32.4,32.36,32.37,14800.0,21.9617,21.9684,21.9413,21.9481,14800.0
2012-10-31 11:15:00,32.36,32.4,32.36,32.39,25200.0,21.9413,21.9684,21.9413,21.9617,25200.0
2012-10-31 11:20:00,32.4,32.41,32.38,32.4,17300.0,21.9684,21.9752,21.9549,21.9684,17300.0
2012-10-31 11:25:00,32.4,32.4,32.38,32.4,10200.0,21.9684,21.9684,21.9549,21.9684,10200.0
2012-10-31 11:30:00,32.4,32.45,32.4,32.42,17100.0,21.9684,22.0023,21.9684,21.982,17100.0
2012-10-31 11:35:00,32.42,32.42,32.38,32.39,8800.0,21.982,21.982,21.9549,21.9617,8800.0
2012-10-31 11:40:00,32.4,32.42,32.4,32.41,14800.0,21.9684,21.982,21.9684,21.9752,14800.0
2012-10-31 11:45:00,32.41,32.43,32.4,32.4,16400.0,21.9752,21.9888,21.9684,21.9684,16400.0
2012-10-31 11:50:00,32.4,32.41,32.39,32.41,15200.0,21.9684,21.9752,21.9617,21.9752,15200.0
2012-10-31 11:55:00,32.4,32.41,32.37,32.39,11000.0,21.9684,21.9752,21.9481,21.9617,11000.0
2012-10-31 12:00:00,32.38,32.39,32.35,32.36,11500.0,21.9549,21.9617,21.9345,21.9413,11500.0
2012-10-31 12:05:00,32.36,32.36,32.32,32.33,14400.0,21.9413,21.9413,21.9142,21.921,14400.0
2012-10-31 12:10:00,32.32,32.32,32.29,32.29,8300.0,21.9142,21.9142,21.8939,21.8939,8300.0
2012-10-31 12:15:00,32.3,32.3,32.25,32.26,22800.0,21.9006,21.9006,21.8667,21.8735,22800.0
2012-10-31 12:20:00,32.26,32.26,32.23,32.24,14600.0,21.8735,21.8735,21.8532,21.86,14600.0
2012-10-31 12:25:00,32.24,32.29,32.24,32.25,26100.0,21.86,21.8939,21.86,21.8667,26100.0
2012-10-31 12:30:00,32.25,32.26,32.24,32.26,18100.0,21.8667,21.8735,21.86,21.8735,18100.0
2012-10-31 12:35:00,32.24,32.27,32.22,32.27,22800.0,21.86,21.8803,21.8464,21.8803,22800.0
2012-10-31 12:40:00,32.27,32.29,32.26,32.26,17000.0,21.8803,21.8939,21.8735,21.8735,17000.0
2012-10-31 12:45:00,32.27,32.27,32.26,32.26,5600.0,21.8803,21.8803,21.8735,21.8735,5600.0
2012-10-31 12:50:00,32.26,32.27,32.25,32.27,20600.0,21.8735,21.8803,21.8667,21.8803,20600.0
2012-10-31 12:55:00,32.27,32.29,32.26,32.29,17300.0,21.8803,21.8939,21.8735,21.8939,17300.0
2012-10-31 13:00:00,32.28,32.29,32.27,32.29,14400.0,21.8871,21.8939,21.8803,21.8939,14400.0
2012-10-31 13:05:00,32.28,32.29,32.23,32.26,16700.0,21.8871,21.8939,21.8532,21.8735,16700.0
2012-10-31 13:10:00,32.26,32.29,32.26,32.29,17400.0,21.8735,21.8939,21.8735,21.8939,17400.0
2012-10-31 13:15:00,32.29,32.3,32.29,32.29,6800.0,21.8939,21.9006,21.8939,21.8939,6800.0
2012-10-31 13:20:00,32.29,32.29,32.26,32.28,11900.0,21.8939,21.8939,21.8735,21.8871,11900.0
2012-10-31 13:25:00,32.28,32.3,32.27,32.29,20700.0,21.8871,21.9006,21.8803,21.8939,20700.0
2012-10-31 13:30:00,32.3,32.32,32.3,32.31,6800.0,21.9006,21.9142,21.9006,21.9074,6800.0
2012-10-31 13:35:00,32.32,32.32,32.3,32.31,6700.0,21.9142,21.9142,21.9006,21.9074,6700.0
2012-10-31 13:40:00,32.3,32.3,32.28,32.28,9600.0,21.9006,21.9006,21.8871,21.8871,9600.0
2012-10-31 13:45:00,32.28,32.29,32.26,32.27,7000.0,21.8871,21.8939,21.8735,21.8803,7000.0
2012-10-31 13:50:00,32.26,32.3,32.26,32.29,18700.0,21.8735,21.9006,21.8735,21.8939,18700.0
2012-10-31 13:55:00,32.3,32.32,32.29,32.32,11600.0,21.9006,21.9142,21.8939,21.9142,11600.0
2012-10-31 14:00:00,32.32,32.34,32.31,32.33,7100.0,21.9142,21.9278,21.9074,21.921,7100.0
2012-10-31 14:05:00,32.34,32.36,32.32,32.35,17900.0,21.9278,21.9413,21.9142,21.9345,17900.0
2012-10-31 14:10:00,32.34,32.35,32.32,32.32,10300.0,21.9278,21.9345,21.9142,21.9142,10300.0
2012-10-31 14:15:00,32.33,32.33,32.31,32.33,16700.0,21.921,21.921,21.9074,21.921,16700.0
2012-10-31 14:20:00,32.33,32.35,32.33,32.34,5500.0,21.921,21.9345,21.921,21.9278,5500.0
2012-10-31 14:25:00,32.35,32.37,32.34,32.35,16400.0,21.9345,21.9481,21.9278,21.9345,16400.0
2012-10-31 14:30:00,32.34,32.36,32.34,32.36,13700.0,21.9278,21.9413,21.9278,21.9413,13700.0
2012-10-31 14:35:00,32.36,32.36,32.33,32.34,8300.0,21.9413,21.9413,21.921,21.9278,8300.0
2012-10-31 14:40:00,32.33,32.34,32.32,32.32,17700.0,21.921,21.9278,21.9142,21.9142,17700.0
2012-10-31 14:45:00,32.32,32.33,32.31,32.33,15600.0,21.9142,21.921,21.9074,21.921,15600.0
2012-10-31 14:50:00,32.33,32.33,32.3,32.31,17800.0,21.921,21.921,21.9006,21.9074,17800.0
2012-10-31 14:55:00,32.31,32.31,32.28,32.3,45300.0,21.9074,21.9074,21.8871,21.9006,45300.0
2012-10-31 15:00:00,32.3,32.33,32.28,32.33,33100.0,21.9006,21.921,21.8871,21.921,33100.0
2012-10-31 15:05:00,32.33,32.34,32.32,32.34,30500.0,21.921,21.9278,21.9142,21.9278,30500.0
2012-10-31 15:10:00,32.35,32.4,32.35,32.39,41500.0,21.9345,21.9684,21.9345,21.9617,41500.0
2012-10-31 15:15:00,32.39,32.4,32.39,32.4,13400.0,21.9617,21.9684,21.9617,21.9684,13400.0
2012-10-31 15:20:00,32.4,32.41,32.39,32.41,44500.0,21.9684,21.9752,21.9617,21.9752,44500.0
2012-10-31 15:25:00,32.41,32.45,32.4,32.45,54100.0,21.9752,22.0023,21.9684,22.0023,54100.0
2012-10-31 15:30:00,32.45,32.45,32.43,32.44,36200.0,22.0023,22.0023,21.9888,21.9956,36200.0
2012-10-31 15:35:00,32.44,32.49,32.43,32.48,35900.0,21.9956,22.0295,21.9888,22.0227,35900.0
2012-10-31 15:40:00,32.48,32.48,32.46,32.46,60300.0,22.0227,22.0227,22.0091,22.0091,60300.0
2012-10-31 15:45:00,32.46,32.47,32.45,32.45,46700.0,22.0091,22.0159,22.0023,22.0023,46700.0
2012-10-31 15:50:00,32.46,32.48,32.45,32.46,97600.0,22.0091,22.0227,22.0023,22.0091,97600.0
2012-10-31 15:55:00,32.46,32.49,32.41,32.43,166800.0,22.0091,22.0295,21.9752,21.9888,166800.0
2012-11-01 09:30:00,32.6,32.75,32.43,32.73,58600.0,22.104,22.2057,21.9888,22.1922,58600.0
2012-11-01 09:35:00,32.7,32.7,32.6,32.65,21000.0,22.1718,22.1718,22.104,22.1379,21000.0
2012-11-01 09:40:00,32.66,32.7,32.52,32.54,37000.0,22.1447,22.1718,22.0498,22.0634,37000.0
2012-11-01 09:45:00,32.54,32.58,32.52,32.57,32700.0,22.0634,22.0905,22.0498,22.0837,32700.0
2012-11-01 09:50:00,32.58,32.66,32.58,32.64,23100.0,22.0905,22.1447,22.0905,22.1312,23100.0
2012-11-01 09:55:00,32.64,32.69,32.57,32.68,66800.0,22.1312,22.1651,22.0837,22.1583,66800.0
2012-11-01 10:00:00,32.69,32.75,32.67,32.68,38400.0,22.1651,22.2057,22.1515,22.1583,38400.0
2012-11-01 10:05:00,32.68,32.77,32.68,32.75,23100.0,22.1583,22.2193,22.1583,22.2057,23100.0
2012-11-01 10:10:00,32.76,32.79,32.72,32.78,16800.0,22.2125,22.2329,22.1854,22.2261,16800.0
2012-11-01 10:15:00,32.77,32.86,32.77,32.84,19800.0,22.2193,22.2803,22.2193,22.2668,19800.0
2012-11-01 10:20:00,32.82,32.82,32.75,32.8,129100.0,22.2532,22.2532,22.2057,22.2397,129100.0
2012-11-01 10:25:00,32.79,32.8,32.72,32.73,11700.0,22.2329,22.2397,22.1854,22.1922,11700.0
2012-11-01 10:30:00,32.73,32.82,32.73,32.82,22800.0,22.1922,22.2532,22.1922,22.2532,22800.0
2012-11-01 10:35:00,32.81,32.83,32.81,32.83,9100.0,22.2464,22.26,22.2464,22.26,9100.0
2012-11-01 10:40:00,32.83,32.85,32.78,32.8,23600.0,22.26,22.2736,22.2261,22.2397,23600.0
2012-11-01 10:45:00,32.79,32.83,32.77,32.78,21500.0,22.2329,22.26,22.2193,22.2261,21500.0
2012-11-01 10:50:00,32.79,32.8,32.77,32.8,38800.0,22.2329,22.2397,22.2193,22.2397,38800.0
2012-11-01 10:55:00,32.8,32.8,32.79,32.79,20900.0,22.2397,22.2397,22.2329,22.2329,20900.0
2012-11-01 11:00:00,32.79,32.81,32.78,32.81,33100.0,22.2329,22.2464,22.2261,22.2464,33100.0
2012-11-01 11:05:00,32.81,32.85,32.81,32.85,7800.0,22.2464,22.2736,22.2464,22.2736,7800.0
2012-11-01 11:10:00,32.85,32.86,32.82,32.82,14000.0,22.2736,22.2803,22.2532,22.2532,14000.0
2012-11-01 11:15:00,32.83,32.83,32.8,32.8,18000.0,22.26,22.26,22.2397,22.2397,18000.0
2012-11-01 11:20:00,32.8,32.81,32.78,32.81,16100.0,22.2397,22.2464,22.2261,22.2464,16100.0
2012-11-01 11:25:00,32.8,32.86,32.8,32.84,38600.0,22.2397,22.2803,22.2397,22.2668,38600.0
2012-11-01 11:30:00,32.84,32.87,32.83,32.86,11000.0,22.2668,22.2871,22.26,22.2803,11000.0
2012-11-01 11:35:00,32.85,32.86,32.85,32.86,3200.0,22.2736,22.2803,22.2736,22.2803,3200.0
2012-11-01 11:40:00,32.85,32.88,32.85,32.88,9600.0,22.2736,22.2939,22.2736,22.2939,9600.0
2012-11-01 11:45:00,32.89,32.95,32.89,32.89,45100.0,22.3007,22.3414,22.3007,22.3007,45100.0
2012-11-01 11:50:00,32.89,32.93,32.89,32.91,12800.0,22.3007,22.3278,22.3007,22.3142,12800.0
2012-11-01 11:55:00,32.9,32.93,32.89,32.93,6500.0,22.3075,22.3278,22.3007,22.3278,6500.0
2012-11-01 12:00:00,32.92,32.93,32.9,32.91,6200.0,22.321,22.3278,22.3075,22.3142,6200.0
2012-11-01 12:05:00,32.9,32.91,32.88,32.88,10100.0,22.3075,22.3142,22.2939,22.2939,10100.0
2012-11-01 12:10:00,32.89,32.91,32.87,32.91,10100.0,22.3007,22.3142,22.2871,22.3142,10100.0
2012-11-01 12:15:00,32.91,32.91,32.9,32.91,2600.0,22.3142,22.3142,22.3075,22.3142,2600.0
2012-11-01 12:20:00,32.91,32.92,32.9,32.92,14400.0,22.3142,22.321,22.3075,22.321,14400.0
2012-11-01 12:25:00,32.91,32.93,32.91,32.93,20200.0,22.3142,22.3278,22.3142,22.3278,20200.0
2012-11-01 12:30:00,32.93,32.95,32.92,32.95,17400.0,22.3278,22.3414,22.321,22.3414,17400.0
2012-11-01 12:35:00,32.95,32.95,32.87,32.87,11200.0,22.3414,22.3414,22.2871,22.2871,11200.0
2012-11-01 12:40:00,32.87,32.9,32.87,32.9,30600.0,22.2871,22.3075,22.2871,22.3075,30600.0
2012-11-01 12:45:00,32.89,32.92,32.89,32.91,9300.0,22.3007,22.321,22.3007,22.3142,9300.0
2012-11-01 12:50:00,32.91,32.92,32.9,32.91,8100.0,22.3142,22.321,22.3075,22.3142,8100.0
2012-11-01 12:55:00,32.91,32.92,32.9,32.91,20600.0,22.3142,22.321,22.3075,22.3142,20600.0
2012-11-01 13:00:00,32.92,32.92,32.89,32.9,28300.0,22.321,22.321,22.3007,22.3075,28300.0
2012-11-01 13:05:00,32.9,32.92,32.89,32.91,12100.0,22.3075,22.321,22.3007,22.3142,12100.0
2012-11-01 13:10:00,32.91,32.92,32.89,32.92,22900.0,22.3142,22.321,22.3007,22.321,22900.0
2012-11-01 13:15:00,32.92,32.95,32.92,32.95,7100.0,22.321,22.3414,22.321,22.3414,7100.0
2012-11-01 13:20:00,32.94,32.96,32.91,32.93,14300.0,22.3346,22.3481,22.3142,22.3278,14300.0
2012-11-01 13:25:00,32.94,32.94,32.92,32.94,5900.0,22.3346,22.3346,22.321,22.3346,5900.0
2012-11-01 13:30:00,32.93,32.94,32.91,32.92,12100.0,22.3278,22.3346,22.3142,22.321,12100.0
2012-11-01 13:35:00,32.92,32.97,32.92,32.96,14500.0,22.321,22.3549,22.321,22.3481,14500.0
2012-11-01 13:40:00,32.96,32.97,32.95,32.96,12300.0,22.3481,22.3549,22.3414,22.3481,12300.0
2012-11-01 13:45:00,32.95,32.97,32.95,32.96,8600.0,22.3414,22.3549,22.3414,22.3481,8600.0
2012-11-01 13:50:00,32.96,32.97,32.95,32.96,5800.0,22.3481,22.3549,22.3414,22.3481,5800.0
2012-11-01 13:55:00,32.95,32.97,32.95,32.96,6900.0,22.3414,22.3549,22.3414,22.3481,6900.0
2012-11-01 14:00:00,32.95,32.97,32.93,32.94,12500.0,22.3414,22.3549,22.3278,22.3346,12500.0
2012-11-01 14:05:00,32.93,32.94,32.92,32.93,8100.0,22.3278,22.3346,22.321,22.3278,8100.0
2012-11-01 14:10:00,32.93,32.97,32.93,32.97,23500.0,22.3278,22.3549,22.3278,22.3549,23500.0
2012-11-01 14:15:00,32.97,33.0,32.97,32.99,44100.0,22.3549,22.3753,22.3549,22.3685,44100.0
2012-11-01 14:20:00,32.98,33.01,32.98,33.0,41200.0,22.3617,22.382,22.3617,22.3753,41200.0
2012-11-01 14:25:00,33.01,33.06,33.0,33.06,28900.0,22.382,22.4159,22.3753,22.4159,28900.0
2012-11-01 14:30:00,33.06,33.13,33.05,33.11,71300.0,22.4159,22.4634,22.4092,22.4498,71300.0
2012-11-01 14:35:00,33.12,33.2,33.11,33.19,80600.0,22.4566,22.5109,22.4498,22.5041,80600.0
2012-11-01 14:40:00,33.18,33.22,33.17,33.22,50300.0,22.4973,22.5244,22.4905,22.5244,50300.0
2012-11-01 14:45:00,33.22,33.26,33.21,33.23,67100.0,22.5244,22.5515,22.5176,22.5312,67100.0
2012-11-01 14:50:00,33.23,33.28,33.22,33.28,62900.0,22.5312,22.5651,22.5244,22.5651,62900.0
2012-11-01 14:55:00,33.28,33.28,33.2,33.22,44600.0,22.5651,22.5651,22.5109,22.5244,44600.0
2012-11-01 15:00:00,33.22,33.23,33.21,33.23,37600.0,22.5244,22.5312,22.5176,22.5312,37600.0
2012-11-01 15:05:00,33.23,33.3,33.23,33.3,46400.0,22.5312,22.5787,22.5312,22.5787,46400.0
2012-11-01 15:10:00,33.3,33.32,33.27,33.29,61400.0,22.5787,22.5922,22.5583,22.5719,61400.0
2012-11-01 15:15:00,33.28,33.29,33.27,33.27,12100.0,22.5651,22.5719,22.5583,22.5583,12100.0
2012-11-01 15:20:00,33.28,33.29,33.22,33.27,49600.0,22.5651,22.5719,22.5244,22.5583,49600.0
2012-11-01 15:25:00,33.27,33.3,33.26,33.3,32700.0,22.5583,22.5787,22.5515,22.5787,32700.0
2012-11-01 15:30:00,33.3,33.31,33.29,33.3,44300.0,22.5787,22.5855,22.5719,22.5787,44300.0
2012-11-01 15:35:00,33.3,33.3,33.26,33.29,57600.0,22.5787,22.5787,22.5515,22.5719,57600.0
2012-11-01 15:40:00,33.29,33.33,33.28,33.33,85100.0,22.5719,22.599,22.5651,22.599,85100.0
2012-11-01 15:45:00,33.33,33.34,33.31,33.32,46800.0,22.599,22.6058,22.5855,22.5922,46800.0
2012-11-01 15:50:00,33.32,33.36,33.31,33.31,51100.0,22.5922,22.6194,22.5855,22.5855,51100.0
2012-11-01 15:55:00,33.31,33.32,33.26,33.3,142000.0,22.5855,22.5922,22.5515,22.5787,142000.0
2012-11-02 09:30:00,33.63,33.63,33.4,33.4,105300.0,22.8024,22.8024,22.6465,22.6465,105300.0
2012-11-02 09:35:00,33.41,33.42,33.35,33.36,27400.0,22.6533,22.66,22.6126,22.6194,27400.0
2012-11-02 09:40:00,33.38,33.42,33.35,33.4,48900.0,22.6329,22.66,22.6126,22.6465,48900.0
2012-11-02 09:45:00,33.4,33.41,33.37,33.39,21800.0,22.6465,22.6533,22.6261,22.6397,21800.0
2012-11-02 09:50:00,33.38,33.38,33.28,33.32,47200.0,22.6329,22.6329,22.5651,22.5922,47200.0
2012-11-02 09:55:00,33.31,33.31,33.29,33.31,18700.0,22.5855,22.5855,22.5719,22.5855,18700.0
2012-11-02 10:00:00,33.3,33.31,33.26,33.27,27800.0,22.5787,22.5855,22.5515,22.5583,27800.0
2012-11-02 10:05:00,33.27,33.31,33.23,33.29,25500.0,22.5583,22.5855,22.5312,22.5719,25500.0
2012-11-02 10:10:00,33.29,33.3,33.23,33.25,35200.0,22.5719,22.5787,22.5312,22.5448,35200.0
2012-11-02 10:15:00,33.25,33.29,33.23,33.28,58300.0,22.5448,22.5719,22.5312,22.5651,58300.0
2012-11-02 10:20:00,33.27,33.28,33.2,33.2,64900.0,22.5583,22.5651,22.5109,22.5109,64900.0
2012-11-02 10:25:00,33.21,33.24,33.2,33.22,27700.0,22.5176,22.538,22.5109,22.5244,27700.0
2012-11-02 10:30:00,33.21,33.25,33.18,33.23,24100.0,22.5176,22.5448,22.4973,22.5312,24100.0
2012-11-02 10:35:00,33.23,33.25,33.21,33.21,24900.0,22.5312,22.5448,22.5176,22.5176,24900.0
2012-11-02 10:40:00,33.21,33.21,33.15,33.2,17600.0,22.5176,22.5176,22.477,22.5109,17600.0
2012-11-02 10:45:00,33.2,33.25,33.17,33.24,24700.0,22.5109,22.5448,22.4905,22.538,24700.0
2012-11-02 10:50:00,33.24,33.24,33.2,33.22,18000.0,22.538,22.538,22.5109,22.5244,18000.0
2012-11-02 10:55:00,33.22,33.24,33.18,33.2,65100.0,22.5244,22.538,22.4973,22.5109,65100.0
2012-11-02 11:00:00,33.19,33.2,33.16,33.19,23900.0,22.5041,22.5109,22.4837,22.5041,23900.0
2012-11-02 11:05:00,33.19,33.23,33.19,33.23,17700.0,22.5041,22.5312,22.5041,22.5312,17700.0
2012-11-02 11:10:00,33.23,33.23,33.21,33.22,16600.0,22.5312,22.5312,22.5176,22.5244,16600.0
2012-11-02 11:15:00,33.22,33.23,33.21,33.23,19200.0,22.5244,22.5312,22.5176,22.5312,19200.0
2012-11-02 11:20:00,33.23,33.24,33.22,33.22,14800.0,22.5312,22.538,22.5244,22.5244,14800.0
2012-11-02 11:25:00,33.22,33.28,33.22,33.28,25000.0,22.5244,22.5651,22.5244,22.5651,25000.0
2012-11-02 11:30:00,33.27,33.3,33.24,33.3,46000.0,22.5583,22.5787,22.538,22.5787,46000.0
2012-11-02 11:35:00,33.3,33.34,33.29,33.33,15800.0,22.5787,22.6058,22.5719,22.599,15800.0
2012-11-02 11:40:00,33.34,33.35,33.33,33.35,14400.0,22.6058,22.6126,22.599,22.6126,14400.0
2012-11-02 11:45:00,33.34,33.34,33.27,33.27,18200.0,22.6058,22.6058,22.5583,22.5583,18200.0
2012-11-02 11:50:00,33.26,33.28,33.25,33.27,13700.0,22.5515,22.5651,22.5448,22.5583,13700.0
2012-11-02 11:55:00,33.28,33.32,33.28,33.31,14500.0,22.5651,22.5922,22.5651,22.5855,14500.0
2012-11-02 12:00:00,33.32,33.36,33.29,33.33,54800.0,22.5922,22.6194,22.5719,22.599,54800.0
2012-11-02 12:05:00,33.34,33.37,33.33,33.35,25500.0,22.6058,22.6261,22.599,22.6126,25500.0
2012-11-02 12:10:00,33.35,33.38,33.34,33.38,29300.0,22.6126,22.6329,22.6058,22.6329,29300.0
2012-11-02 12:15:00,33.38,33.38,33.35,33.38,18600.0,22.6329,22.6329,22.6126,22.6329,18600.0
2012-11-02 12:20:00,33.39,33.42,33.37,33.42,52900.0,22.6397,22.66,22.6261,22.66,52900.0
2012-11-02 12:25:00,33.42,33.44,33.39,33.39,14400.0,22.66,22.6736,22.6397,22.6397,14400.0
2012-11-02 12:30:00,33.4,33.42,33.39,33.4,39300.0,22.6465,22.66,22.6397,22.6465,39300.0
2012-11-02 12:35:00,33.4,33.41,33.36,33.38,18500.0,22.6465,22.6533,22.6194,22.6329,18500.0
2012-11-02 12:40:00,33.38,33.38,33.35,33.37,20800.0,22.6329,22.6329,22.6126,22.6261,20800.0
2012-11-02 12:45:00,33.36,33.38,33.35,33.35,15800.0,22.6194,22.6329,22.6126,22.6126,15800.0
2012-11-02 12:50:00,33.34,33.35,33.32,33.32,5100.0,22.6058,22.6126,22.5922,22.5922,5100.0
2012-11-02 12:55:00,33.33,33.33,33.28,33.28,9300.0,22.599,22.599,22.5651,22.5651,9300.0
2012-11-02 13:00:00,33.28,33.29,33.28,33.29,2800.0,22.5651,22.5719,22.5651,22.5719,2800.0
2012-11-02 13:05:00,33.28,33.3,33.26,33.27,26500.0,22.5651,22.5787,22.5515,22.5583,26500.0
2012-11-02 13:10:00,33.27,33.29,33.26,33.27,18900.0,22.5583,22.5719,22.5515,22.5583,18900.0
2012-11-02 13:15:00,33.26,33.27,33.25,33.26,8500.0,22.5515,22.5583,22.5448,22.5515,8500.0
2012-11-02 13:20:00,33.25,33.26,33.24,33.25,23800.0,22.5448,22.5515,22.538,22.5448,23800.0
2012-11-02 13:25:00,33.25,33.25,33.23,33.24,5700.0,22.5448,22.5448,22.5312,22.538,5700.0
2012-11-02 13:30:00,33.25,33.25,33.22,33.23,6400.0,22.5448,22.5448,22.5244,22.5312,6400.0
2012-11-02 13:35:00,33.22,33.23,33.21,33.21,26700.0,22.5244,22.5312,22.5176,22.5176,26700.0
2012-11-02 13:40:00,33.2,33.22,33.2,33.21,13600.0,22.5109,22.5244,22.5109,22.5176,13600.0
2012-11-02 13:45:00,33.2,33.21,33.2,33.2,2600.0,22.5109,22.5176,22.5109,22.5109,2600.0
2012-11-02 13:50:00,33.2,33.2,33.15,33.15,30200.0,22.5109,22.5109,22.477,22.477,30200.0
2012-11-02 13:55:00,33.16,33.17,33.13,33.15,10100.0,22.4837,22.4905,22.4634,22.477,10100.0
2012-11-02 14:00:00,33.14,33.14,33.09,33.09,31300.0,22.4702,22.4702,22.4363,22.4363,31300.0
2012-11-02 14:05:00,33.1,33.1,33.08,33.09,15000.0,22.4431,22.4431,22.4295,22.4363,15000.0
2012-11-02 14:10:00,33.09,33.09,33.07,33.09,17400.0,22.4363,22.4363,22.4227,22.4363,17400.0
2012-11-02 14:15:00,33.08,33.1,33.07,33.1,13900.0,22.4295,22.4431,22.4227,22.4431,13900.0
2012-11-02 14:20:00,33.09,33.1,33.08,33.09,13900.0,22.4363,22.4431,22.4295,22.4363,13900.0
2012-11-02 14:25:00,33.09,33.1,33.09,33.09,7100.0,22.4363,22.4431,22.4363,22.4363,7100.0
2012-11-02 14:30:00,33.09,33.13,33.07,33.13,37200.0,22.4363,22.4634,22.4227,22.4634,37200.0
2012-11-02 14:35:00,33.12,33.12,33.08,33.09,20200.0,22.4566,22.4566,22.4295,22.4363,20200.0
2012-11-02 14:40:00,33.09,33.14,33.08,33.14,44800.0,22.4363,22.4702,22.4295,22.4702,44800.0
2012-11-02 14:45:00,33.14,33.14,33.08,33.1,14300.0,22.4702,22.4702,22.4295,22.4431,14300.0
2012-11-02 14:50:00,33.1,33.1,33.07,33.07,23700.0,22.4431,22.4431,22.4227,22.4227,23700.0
2012-11-02 14:55:00,33.07,33.1,33.06,33.09,8500.0,22.4227,22.4431,22.4159,22.4363,8500.0
2012-11-02 15:00:00,33.1,33.11,33.09,33.1,21500.0,22.4431,22.4498,22.4363,22.4431,21500.0
2012-11-02 15:05:00,33.1,33.11,33.07,33.07,51400.0,22.4431,22.4498,22.4227,22.4227,51400.0
2012-11-02 15:10:00,33.07,33.08,33.06,33.06,11000.0,22.4227,22.4295,22.4159,22.4159,11000.0
2012-11-02 15:15:00,33.06,33.07,33.02,33.04,35800.0,22.4159,22.4227,22.3888,22.4024,35800.0
2012-11-02 15:20:00,33.04,33.04,32.98,32.98,24800.0,22.4024,22.4024,22.3617,22.3617,24800.0
2012-11-02 15:25:00,32.98,33.0,32.97,32.97,16700.0,22.3617,22.3753,22.3549,22.3549,16700.0
2012-11-02 15:30:00,32.97,32.98,32.93,32.95,37800.0,22.3549,22.3617,22.3278,22.3414,37800.0
2012-11-02 15:35:00,32.95,32.96,32.92,32.92,30100.0,22.3414,22.3481,22.321,22.321,30100.0
2012-11-02 15:40:00,32.92,32.95,32.91,32.92,26200.0,22.321,22.3414,22.3142,22.321,26200.0
2012-11-02 15:45:00,32.93,32.93,32.87,32.9,52000.0,22.3278,22.3278,22.2871,22.3075,52000.0
2012-11-02 15:50:00,32.9,32.96,32.9,32.95,116200.0,22.3075,22.3481,22.3075,22.3414,116200.0
2012-11-02 15:55:00,32.96,32.96,32.91,32.93,182500.0,22.3481,22.3481,22.3142,22.3278,182500.0
2012-11-05 09:30:00,32.79,32.94,32.76,32.82,53500.0,22.2329,22.3346,22.2125,22.2532,53500.0
2012-11-05 09:35:00,32.81,32.81,32.74,32.75,19300.0,22.2464,22.2464,22.199,22.2057,19300.0
2012-11-05 09:40:00,32.75,32.77,32.72,32.74,21900.0,22.2057,22.2193,22.1854,22.199,21900.0
2012-11-05 09:45:00,32.74,32.75,32.66,32.71,22900.0,22.199,22.2057,22.1447,22.1786,22900.0
2012-11-05 09:50:00,32.71,32.74,32.67,32.68,18300.0,22.1786,22.199,22.1515,22.1583,18300.0
2012-11-05 09:55:00,32.68,32.69,32.66,32.68,21000.0,22.1583,22.1651,22.1447,22.1583,21000.0
2012-11-05 10:00:00,32.67,32.67,32.61,32.61,64400.0,22.1515,22.1515,22.1108,22.1108,64400.0
2012-11-05 10:05:00,32.6,32.61,32.56,32.57,25000.0,22.104,22.1108,22.0769,22.0837,25000.0
2012-11-05 10:10:00,32.57,32.6,32.56,32.58,40500.0,22.0837,22.104,22.0769,22.0905,40500.0
2012-11-05 10:15:00,32.58,32.58,32.54,32.56,45800.0,22.0905,22.0905,22.0634,22.0769,45800.0
2012-11-05 10:20:00,32.57,32.6,32.56,32.59,26300.0,22.0837,22.104,22.0769,22.0973,26300.0
2012-11-05 10:25:00,32.59,32.6,32.55,32.55,24900.0,22.0973,22.104,22.0701,22.0701,24900.0
2012-11-05 10:30:00,32.55,32.63,32.55,32.62,18400.0,22.0701,22.1244,22.0701,22.1176,18400.0
2012-11-05 10:35:00,32.63,32.69,32.6,32.69,9800.0,22.1244,22.1651,22.104,22.1651,9800.0
2012-11-05 10:40:00,32.68,32.7,32.67,32.69,6500.0,22.1583,22.1718,22.1515,22.1651,6500.0
2012-11-05 10:45:00,32.68,32.71,32.66,32.71,13300.0,22.1583,22.1786,22.1447,22.1786,13300.0
2012-11-05 10:50:00,32.7,32.73,32.69,32.7,57100.0,22.1718,22.1922,22.1651,22.1718,57100.0
2012-11-05 10:55:00,32.7,32.71,32.68,32.68,28000.0,22.1718,22.1786,22.1583,22.1583,28000.0
2012-11-05 11:00:00,32.68,32.72,32.67,32.71,7900.0,22.1583,22.1854,22.1515,22.1786,7900.0
2012-11-05 11:05:00,32.71,32.73,32.69,32.69,12400.0,22.1786,22.1922,22.1651,22.1651,12400.0
2012-11-05 11:10:00,32.69,32.71,32.68,32.68,7700.0,22.1651,22.1786,22.1583,22.1583,7700.0
2012-11-05 11:15:00,32.69,32.7,32.66,32.67,21800.0,22.1651,22.1718,22.1447,22.1515,21800.0
2012-11-05 11:20:00,32.66,32.68,32.66,32.66,14200.0,22.1447,22.1583,22.1447,22.1447,14200.0
2012-11-05 11:25:00,32.66,32.66,32.65,32.66,11800.0,22.1447,22.1447,22.1379,22.1447,11800.0
2012-11-05 11:30:00,32.66,32.67,32.65,32.66,11800.0,22.1447,22.1515,22.1379,22.1447,11800.0
2012-11-05 11:35:00,32.65,32.67,32.65,32.67,4700.0,22.1379,22.1515,22.1379,22.1515,4700.0
2012-11-05 11:40:00,32.67,32.69,32.66,32.68,8600.0,22.1515,22.1651,22.1447,22.1583,8600.0
2012-11-05 11:45:00,32.68,32.69,32.66,32.68,9500.0,22.1583,22.1651,22.1447,22.1583,9500.0
2012-11-05 11:50:00,32.68,32.68,32.66,32.67,5300.0,22.1583,22.1583,22.1447,22.1515,5300.0
2012-11-05 11:55:00,32.67,32.68,32.65,32.68,10700.0,22.1515,22.1583,22.1379,22.1583,10700.0
2012-11-05 12:00:00,32.67,32.69,32.66,32.68,14500.0,22.1515,22.1651,22.1447,22.1583,14500.0
2012-11-05 12:05:00,32.68,32.72,32.67,32.72,9300.0,22.1583,22.1854,22.1515,22.1854,9300.0
2012-11-05 12:10:00,32.72,32.74,32.71,32.74,24800.0,22.1854,22.199,22.1786,22.199,24800.0
2012-11-05 12:15:00,32.74,32.75,32.73,32.74,6200.0,22.199,22.2057,22.1922,22.199,6200.0
2012-11-05 12:20:00,32.73,32.73,32.71,32.71,7500.0,22.1922,22.1922,22.1786,22.1786,7500.0
2012-11-05 12:25:00,32.71,32.72,32.7,32.7,6900.0,22.1786,22.1854,22.1718,22.1718,6900.0
2012-11-05 12:30:00,32.7,32.71,32.69,32.71,9500.0,22.1718,22.1786,22.1651,22.1786,9500.0
2012-11-05 12:35:00,32.71,32.72,32.71,32.71,2800.0,22.1786,22.1854,22.1786,22.1786,2800.0
2012-11-05 12:40:00,32.71,32.71,32.66,32.68,12600.0,22.1786,22.1786,22.1447,22.1583,12600.0
2012-11-05 12:45:00,32.68,32.69,32.66,32.67,10300.0,22.1583,22.1651,22.1447,22.1515,10300.0
2012-11-05 12:50:00,32.67,32.67,32.63,32.63,5500.0,22.1515,22.1515,22.1244,22.1244,5500.0
2012-11-05 12:55:00,32.63,32.66,32.63,32.65,4400.0,22.1244,22.1447,22.1244,22.1379,4400.0
2012-11-05 13:00:00,32.65,32.66,32.65,32.65,6900.0,22.1379,22.1447,22.1379,22.1379,6900.0
2012-11-05 13:05:00,32.66,32.68,32.64,32.67,16500.0,22.1447,22.1583,22.1312,22.1515,16500.0
2012-11-05 13:10:00,32.68,32.7,32.68,32.69,5600.0,22.1583,22.1718,22.1583,22.1651,5600.0
2012-11-05 13:15:00,32.7,32.72,32.68,32.72,21600.0,22.1718,22.1854,22.1583,22.1854,21600.0
2012-11-05 13:20:00,32.72,32.73,32.69,32.71,8900.0,22.1854,22.1922,22.1651,22.1786,8900.0
2012-11-05 13:25:00,32.71,32.72,32.7,32.7,7700.0,22.1786,22.1854,22.1718,22.1718,7700.0
2012-11-05 13:30:00,32.71,32.74,32.71,32.74,16600.0,22.1786,22.199,22.1786,22.199,16600.0
2012-11-05 13:35:00,32.74,32.77,32.73,32.77,9800.0,22.199,22.2193,22.1922,22.2193,9800.0
2012-11-05 13:40:00,32.77,32.78,32.74,32.74,7200.0,22.2193,22.2261,22.199,22.199,7200.0
2012-11-05 13:45:00,32.74,32.74,32.7,32.71,7900.0,22.199,22.199,22.1718,22.1786,7900.0
2012-11-05 13:50:00,32.71,32.72,32.69,32.72,15100.0,22.1786,22.1854,22.1651,22.1854,15100.0
2012-11-05 13:55:00,32.72,32.74,32.72,32.73,3100.0,22.1854,22.199,22.1854,22.1922,3100.0
2012-11-05 14:00:00,32.73,32.76,32.73,32.76,5700.0,22.1922,22.2125,22.1922,22.2125,5700.0
2012-11-05 14:05:00,32.76,32.76,32.71,32.72,14100.0,22.2125,22.2125,22.1786,22.1854,14100.0
2012-11-05 14:10:00,32.71,32.71,32.69,32.7,10100.0,22.1786,22.1786,22.1651,22.1718,10100.0
2012-11-05 14:15:00,32.7,32.7,32.67,32.68,11000.0,22.1718,22.1718,22.1515,22.1583,11000.0
2012-11-05 14:20:00,32.68,32.68,32.66,32.67,17900.0,22.1583,22.1583,22.1447,22.1515,17900.0
2012-11-05 14:25:00,32.68,32.68,32.67,32.67,4600.0,22.1583,22.1583,22.1515,22.1515,4600.0
2012-11-05 14:30:00,32.68,32.7,32.68,32.69,11000.0,22.1583,22.1718,22.1583,22.1651,11000.0
2012-11-05 14:35:00,32.7,32.7,32.67,32.67,5500.0,22.1718,22.1718,22.1515,22.1515,5500.0
2012-11-05 14:40:00,32.68,32.69,32.66,32.66,21300.0,22.1583,22.1651,22.1447,22.1447,21300.0
2012-11-05 14:45:00,32.66,32.67,32.66,32.66,17900.0,22.1447,22.1515,22.1447,22.1447,17900.0
2012-11-05 14:50:00,32.66,32.66,32.63,32.63,5900.0,22.1447,22.1447,22.1244,22.1244,5900.0
2012-11-05 14:55:00,32.64,32.66,32.63,32.65,20000.0,22.1312,22.1447,22.1244,22.1379,20000.0
2012-11-05 15:00:00,32.66,32.66,32.65,32.66,8900.0,22.1447,22.1447,22.1379,22.1447,8900.0
2012-11-05 15:05:00,32.65,32.66,32.64,32.64,23200.0,22.1379,22.1447,22.1312,22.1312,23200.0
2012-11-05 15:10:00,32.65,32.66,32.6,32.65,49000.0,22.1379,22.1447,22.104,22.1379,49000.0
2012-11-05 15:15:00,32.65,32.68,32.65,32.66,27600.0,22.1379,22.1583,22.1379,22.1447,27600.0
2012-11-05 15:20:00,32.67,32.67,32.65,32.65,12900.0,22.1515,22.1515,22.1379,22.1379,12900.0
2012-11-05 15:25:00,32.65,32.67,32.65,32.66,14400.0,22.1379,22.1515,22.1379,22.1447,14400.0
2012-11-05 15:30:00,32.66,32.69,32.65,32.68,44700.0,22.1447,22.1651,22.1379,22.1583,44700.0
2012-11-05 15:35:00,32.68,32.74,32.67,32.73,80700.0,22.1583,22.199,22.1515,22.1922,80700.0
2012-11-05 15:40:00,32.73,32.82,32.72,32.81,65300.0,22.1922,22.2532,22.1854,22.2464,65300.0
2012-11-05 15:45:00,32.81,32.84,32.76,32.77,39900.0,22.2464,22.2668,22.2125,22.2193,39900.0
2012-11-05 15:50:00,32.77,32.78,32.72,32.73,46400.0,22.2193,22.2261,22.1854,22.1922,46400.0
2012-11-05 15:55:00,32.74,32.75,32.72,32.75,71000.0,22.199,22.2057,22.1854,22.2057,71000.0
2012-11-06 09:30:00,32.97,33.0,32.92,33.0,75800.0,22.3549,22.3753,22.321,22.3753,75800.0
2012-11-06 09:35:00,32.98,33.12,32.96,33.06,73600.0,22.3617,22.4566,22.3481,22.4159,73600.0
2012-11-06 09:40:00,33.06,33.06,32.96,33.03,167400.0,22.4159,22.4159,22.3481,22.3956,167400.0
2012-11-06 09:45:00,33.03,33.09,33.01,33.05,49800.0,22.3956,22.4363,22.382,22.4092,49800.0
2012-11-06 09:50:00,33.05,33.06,33.02,33.05,16000.0,22.4092,22.4159,22.3888,22.4092,16000.0
2012-11-06 09:55:00,33.05,33.09,33.05,33.08,14200.0,22.4092,22.4363,22.4092,22.4295,14200.0
2012-11-06 10:00:00,33.08,33.09,33.04,33.08,36000.0,22.4295,22.4363,22.4024,22.4295,36000.0
2012-11-06 10:05:00,33.08,33.12,33.06,33.11,32000.0,22.4295,22.4566,22.4159,22.4498,32000.0
2012-11-06 10:10:00,33.11,33.12,33.04,33.05,24600.0,22.4498,22.4566,22.4024,22.4092,24600.0
2012-11-06 10:15:00,33.04,33.05,33.03,33.05,20400.0,22.4024,22.4092,22.3956,22.4092,20400.0
2012-11-06 10:20:00,33.04,33.05,33.03,33.05,11200.0,22.4024,22.4092,22.3956,22.4092,11200.0
2012-11-06 10:25:00,33.05,33.06,33.01,33.05,24800.0,22.4092,22.4159,22.382,22.4092,24800.0
2012-11-06 10:30:00,33.05,33.07,33.01,33.02,26800.0,22.4092,22.4227,22.382,22.3888,26800.0
2012-11-06 10:35:00,33.02,33.02,32.98,33.02,50800.0,22.3888,22.3888,22.3617,22.3888,50800.0
2012-11-06 10:40:00,33.02,33.05,33.01,33.02,44600.0,22.3888,22.4092,22.382,22.3888,44600.0
2012-11-06 10:45:00,33.03,33.07,33.03,33.06,53000.0,22.3956,22.4227,22.3956,22.4159,53000.0
2012-11-06 10:50:00,33.06,33.08,33.02,33.07,108800.0,22.4159,22.4295,22.3888,22.4227,108800.0
2012-11-06 10:55:00,33.07,33.15,33.07,33.13,26800.0,22.4227,22.477,22.4227,22.4634,26800.0
2012-11-06 11:00:00,33.14,33.15,33.11,33.13,12800.0,22.4702,22.477,22.4498,22.4634,12800.0
2012-11-06 11:05:00,33.13,33.13,33.11,33.12,14200.0,22.4634,22.4634,22.4498,22.4566,14200.0
2012-11-06 11:10:00,33.12,33.13,33.11,33.13,29800.0,22.4566,22.4634,22.4498,22.4634,29800.0
2012-11-06 11:15:00,33.13,33.15,33.11,33.15,21800.0,22.4634,22.477,22.4498,22.477,21800.0
2012-11-06 11:20:00,33.15,33.16,33.1,33.11,58800.0,22.477,22.4837,22.4431,22.4498,58800.0
2012-11-06 11:25:00,33.11,33.12,33.1,33.12,22000.0,22.4498,22.4566,22.4431,22.4566,22000.0
2012-11-06 11:30:00,33.13,33.15,33.11,33.15,17200.0,22.4634,22.477,22.4498,22.477,17200.0
2012-11-06 11:35:00,33.14,33.25,33.14,33.22,61800.0,22.4702,22.5448,22.4702,22.5244,61800.0
2012-11-06 11:40:00,33.23,33.27,33.23,33.27,49200.0,22.5312,22.5583,22.5312,22.5583,49200.0
2012-11-06 11:45:00,33.27,33.29,33.23,33.25,37600.0,22.5583,22.5719,22.5312,22.5448,37600.0
2012-11-06 11:50:00,33.26,33.29,33.26,33.29,34800.0,22.5515,22.5719,22.5515,22.5719,34800.0
2012-11-06 11:55:00,33.3,33.32,33.29,33.31,23600.0,22.5787,22.5922,22.5719,22.5855,23600.0
2012-11-06 12:00:00,33.31,33.38,33.3,33.37,44600.0,22.5855,22.6329,22.5787,22.6261,44600.0
2012-11-06 12:05:00,33.38,33.38,33.34,33.34,33200.0,22.6329,22.6329,22.6058,22.6058,33200.0
2012-11-06 12:10:00,33.35,33.36,33.31,33.34,90800.0,22.6126,22.6194,22.5855,22.6058,90800.0
2012-11-06 12:15:00,33.34,33.36,33.32,33.32,32600.0,22.6058,22.6194,22.5922,22.5922,32600.0
2012-11-06 12:20:00,33.32,33.34,33.31,33.34,21800.0,22.5922,22.6058,22.5855,22.6058,21800.0
2012-11-06 12:25:00,33.34,33.34,33.29,33.3,20200.0,22.6058,22.6058,22.5719,22.5787,20200.0
2012-11-06 12:30:00,33.29,33.32,33.29,33.31,16400.0,22.5719,22.5922,22.5719,22.5855,16400.0
2012-11-06 12:35:00,33.31,33.33,33.3,33.3,79200.0,22.5855,22.599,22.5787,22.5787,79200.0
2012-11-06 12:40:00,33.3,33.34,33.27,33.29,148600.0,22.5787,22.6058,22.5583,22.5719,148600.0
2012-11-06 12:45:00,33.29,33.29,33.24,33.25,24400.0,22.5719,22.5719,22.538,22.5448,24400.0
2012-11-06 12:50:00,33.25,33.29,33.25,33.29,19000.0,22.5448,22.5719,22.5448,22.5719,19000.0
2012-11-06 12:55:00,33.28,33.3,33.28,33.28,9000.0,22.5651,22.5787,22.5651,22.5651,9000.0
2012-11-06 13:00:00,33.27,33.29,33.27,33.27,8600.0,22.5583,22.5719,22.5583,22.5583,8600.0
2012-11-06 13:05:00,33.27,33.29,33.25,33.27,34200.0,22.5583,22.5719,22.5448,22.5583,34200.0
2012-11-06 13:10:00,33.27,33.27,33.24,33.25,17200.0,22.5583,22.5583,22.538,22.5448,17200.0
2012-11-06 13:15:00,33.26,33.26,33.2,33.22,30000.0,22.5515,22.5515,22.5109,22.5244,30000.0
2012-11-06 13:20:00,33.21,33.23,33.2,33.22,40000.0,22.5176,22.5312,22.5109,22.5244,40000.0
2012-11-06 13:25:00,33.22,33.25,33.22,33.23,61800.0,22.5244,22.5448,22.5244,22.5312,61800.0
2012-11-06 13:30:00,33.22,33.27,33.22,33.25,9400.0,22.5244,22.5583,22.5244,22.5448,9400.0
2012-11-06 13:35:00,33.26,33.28,33.26,33.27,12400.0,22.5515,22.5651,22.5515,22.5583,12400.0
2012-11-06 13:40:00,33.28,33.28,33.23,33.25,24400.0,22.5651,22.5651,22.5312,22.5448,24400.0
2012-11-06 13:45:00,33.25,33.26,33.24,33.25,6400.0,22.5448,22.5515,22.538,22.5448,6400.0
2012-11-06 13:50:00,33.25,33.25,33.22,33.24,21800.0,22.5448,22.5448,22.5244,22.538,21800.0
2012-11-06 13:55:00,33.23,33.25,33.22,33.22,13400.0,22.5312,22.5448,22.5244,22.5244,13400.0
2012-11-06 14:00:00,33.22,33.23,33.2,33.23,21800.0,22.5244,22.5312,22.5109,22.5312,21800.0
2012-11-06 14:05:00,33.23,33.25,33.22,33.25,21000.0,22.5312,22.5448,22.5244,22.5448,21000.0
2012-11-06 14:10:00,33.25,33.25,33.23,33.23,22800.0,22.5448,22.5448,22.5312,22.5312,22800.0
2012-11-06 14:15:00,33.23,33.24,33.23,33.24,17000.0,22.5312,22.538,22.5312,22.538,17000.0
2012-11-06 14:20:00,33.23,33.24,33.23,33.23,23000.0,22.5312,22.538,22.5312,22.5312,23000.0
2012-11-06 14:25:00,33.24,33.24,33.23,33.23,15000.0,22.538,22.538,22.5312,22.5312,15000.0
2012-11-06 14:30:00,33.24,33.27,33.23,33.27,43200.0,22.538,22.5583,22.5312,22.5583,43200.0
2012-11-06 14:35:00,33.26,33.28,33.25,33.25,30600.0,22.5515,22.5651,22.5448,22.5448,30600.0
2012-11-06 14:40:00,33.25,33.27,33.25,33.26,33600.0,22.5448,22.5583,22.5448,22.5515,33600.0
2012-11-06 14:45:00,33.27,33.28,33.22,33.24,38400.0,22.5583,22.5651,22.5244,22.538,38400.0
2012-11-06 14:50:00,33.24,33.24,33.16,33.16,23200.0,22.538,22.538,22.4837,22.4837,23200.0
2012-11-06 14:55:00,33.16,33.17,33.15,33.17,40400.0,22.4837,22.4905,22.477,22.4905,40400.0
2012-11-06 15:00:00,33.17,33.18,33.14,33.14,36600.0,22.4905,22.4973,22.4702,22.4702,36600.0
2012-11-06 15:05:00,33.14,33.15,33.1,33.11,39800.0,22.4702,22.477,22.4431,22.4498,39800.0
2012-11-06 15:10:00,33.11,33.12,33.09,33.1,40600.0,22.4498,22.4566,22.4363,22.4431,40600.0
2012-11-06 15:15:00,33.1,33.13,33.1,33.13,47600.0,22.4431,22.4634,22.4431,22.4634,47600.0
2012-11-06 15:20:00,33.13,33.16,33.13,33.15,28200.0,22.4634,22.4837,22.4634,22.477,28200.0
2012-11-06 15:25:00,33.15,33.16,33.1,33.12,51200.0,22.477,22.4837,22.4431,22.4566,51200.0
2012-11-06 15:30:00,33.12,33.12,33.07,33.1,76400.0,22.4566,22.4566,22.4227,22.4431,76400.0
2012-11-06 15:35:00,33.09,33.1,33.07,33.08,36600.0,22.4363,22.4431,22.4227,22.4295,36600.0
2012-11-06 15:40:00,33.08,33.08,33.05,33.06,58600.0,22.4295,22.4295,22.4092,22.4159,58600.0
2012-11-06 15:45:00,33.06,33.08,33.05,33.08,82800.0,22.4159,22.4295,22.4092,22.4295,82800.0
2012-11-06 15:50:00,33.07,33.08,33.0,33.01,266800.0,22.4227,22.4295,22.3753,22.382,266800.0
2012-11-06 15:55:00,33.01,33.03,33.0,33.02,389600.0,22.382,22.3956,22.3753,22.3888,389600.0
2012-11-07 09:30:00,32.77,32.83,32.64,32.78,123000.0,22.2193,22.26,22.1312,22.2261,123000.0
2012-11-07 09:35:00,32.74,32.84,32.71,32.8,72200.0,22.199,22.2668,22.1786,22.2397,72200.0
2012-11-07 09:40:00,32.8,32.85,32.75,32.82,55800.0,22.2397,22.2736,22.2057,22.2532,55800.0
2012-11-07 09:45:00,32.82,32.91,32.8,32.89,49200.0,22.2532,22.3142,22.2397,22.3007,49200.0
2012-11-07 09:50:00,32.89,32.89,32.83,32.85,51000.0,22.3007,22.3007,22.26,22.2736,51000.0
2012-11-07 09:55:00,32.85,32.9,32.84,32.9,215000.0,22.2736,22.3075,22.2668,22.3075,215000.0
2012-11-07 10:00:00,32.89,32.92,32.84,32.89,66000.0,22.3007,22.321,22.2668,22.3007,66000.0
2012-11-07 10:05:00,32.9,32.9,32.84,32.87,35800.0,22.3075,22.3075,22.2668,22.2871,35800.0
2012-11-07 10:10:00,32.87,32.87,32.81,32.82,97400.0,22.2871,22.2871,22.2464,22.2532,97400.0
2012-11-07 10:15:00,32.8,32.8,32.71,32.74,68400.0,22.2397,22.2397,22.1786,22.199,68400.0
2012-11-07 10:20:00,32.75,32.8,32.73,32.79,118000.0,22.2057,22.2397,22.1922,22.2329,118000.0
2012-11-07 10:25:00,32.78,32.8,32.75,32.8,46600.0,22.2261,22.2397,22.2057,22.2397,46600.0
2012-11-07 10:30:00,32.8,32.83,32.76,32.81,108400.0,22.2397,22.26,22.2125,22.2464,108400.0
2012-11-07 10:35:00,32.82,32.86,32.82,32.85,70800.0,22.2532,22.2803,22.2532,22.2736,70800.0
2012-11-07 10:40:00,32.85,32.87,32.84,32.86,29800.0,22.2736,22.2871,22.2668,22.2803,29800.0
2012-11-07 10:45:00,32.85,32.85,32.79,32.81,164600.0,22.2736,22.2736,22.2329,22.2464,164600.0
2012-11-07 10:50:00,32.8,32.82,32.75,32.77,54400.0,22.2397,22.2532,22.2057,22.2193,54400.0
2012-11-07 10:55:00,32.78,32.78,32.66,32.66,54200.0,22.2261,22.2261,22.1447,22.1447,54200.0
2012-11-07 11:00:00,32.67,32.73,32.67,32.71,41800.0,22.1515,22.1922,22.1515,22.1786,41800.0
2012-11-07 11:05:00,32.71,32.74,32.7,32.7,20400.0,22.1786,22.199,22.1718,22.1718,20400.0
2012-11-07 11:10:00,32.7,32.7,32.68,32.68,18000.0,22.1718,22.1718,22.1583,22.1583,18000.0
2012-11-07 11:15:00,32.68,32.68,32.64,32.65,57200.0,22.1583,22.1583,22.1312,22.1379,57200.0
2012-11-07 11:20:00,32.66,32.69,32.63,32.65,58600.0,22.1447,22.1651,22.1244,22.1379,58600.0
2012-11-07 11:25:00,32.65,32.66,32.59,32.6,46800.0,22.1379,22.1447,22.0973,22.104,46800.0
2012-11-07 11:30:00,32.6,32.6,32.54,32.58,226400.0,22.104,22.104,22.0634,22.0905,226400.0
2012-11-07 11:35:00,32.57,32.63,32.57,32.63,24400.0,22.0837,22.1244,22.0837,22.1244,24400.0
2012-11-07 11:40:00,32.63,32.66,32.62,32.65,15600.0,22.1244,22.1447,22.1176,22.1379,15600.0
2012-11-07 11:45:00,32.64,32.66,32.6,32.65,39400.0,22.1312,22.1447,22.104,22.1379,39400.0
2012-11-07 11:50:00,32.65,32.65,32.63,32.65,36800.0,22.1379,22.1379,22.1244,22.1379,36800.0
2012-11-07 11:55:00,32.65,32.66,32.6,32.62,51800.0,22.1379,22.1447,22.104,22.1176,51800.0
2012-11-07 12:00:00,32.62,32.63,32.59,32.61,51600.0,22.1176,22.1244,22.0973,22.1108,51600.0
2012-11-07 12:05:00,32.61,32.61,32.57,32.57,21600.0,22.1108,22.1108,22.0837,22.0837,21600.0
2012-11-07 12:10:00,32.57,32.57,32.54,32.55,12200.0,22.0837,22.0837,22.0634,22.0701,12200.0
2012-11-07 12:15:00,32.55,32.6,32.55,32.59,83000.0,22.0701,22.104,22.0701,22.0973,83000.0
2012-11-07 12:20:00,32.59,32.6,32.57,32.57,17800.0,22.0973,22.104,22.0837,22.0837,17800.0
2012-11-07 12:25:00,32.56,32.57,32.53,32.53,18000.0,22.0769,22.0837,22.0566,22.0566,18000.0
2012-11-07 12:30:00,32.54,32.59,32.53,32.57,26200.0,22.0634,22.0973,22.0566,22.0837,26200.0
2012-11-07 12:35:00,32.57,32.61,32.57,32.61,13800.0,22.0837,22.1108,22.0837,22.1108,13800.0
2012-11-07 12:40:00,32.61,32.63,32.57,32.61,31400.0,22.1108,22.1244,22.0837,22.1108,31400.0
2012-11-07 12:45:00,32.61,32.62,32.57,32.57,40400.0,22.1108,22.1176,22.0837,22.0837,40400.0
2012-11-07 12:50:00,32.57,32.6,32.57,32.6,33400.0,22.0837,22.104,22.0837,22.104,33400.0
2012-11-07 12:55:00,32.6,32.6,32.59,32.59,9600.0,22.104,22.104,22.0973,22.0973,9600.0
2012-11-07 13:00:00,32.6,32.63,32.6,32.62,42200.0,22.104,22.1244,22.104,22.1176,42200.0
2012-11-07 13:05:00,32.63,32.73,32.63,32.73,32600.0,22.1244,22.1922,22.1244,22.1922,32600.0
2012-11-07 13:10:00,32.73,32.73,32.69,32.7,41400.0,22.1922,22.1922,22.1651,22.1718,41400.0
2012-11-07 13:15:00,32.69,32.7,32.64,32.64,35200.0,22.1651,22.1718,22.1312,22.1312,35200.0
2012-11-07 13:20:00,32.65,32.68,32.64,32.67,10200.0,22.1379,22.1583,22.1312,22.1515,10200.0
2012-11-07 13:25:00,32.68,32.69,32.65,32.65,29800.0,22.1583,22.1651,22.1379,22.1379,29800.0
2012-11-07 13:30:00,32.65,32.7,32.65,32.69,30200.0,22.1379,22.1718,22.1379,22.1651,30200.0
2012-11-07 13:35:00,32.7,32.74,32.7,32.73,20200.0,22.1718,22.199,22.1718,22.1922,20200.0
2012-11-07 13:40:00,32.73,32.74,32.71,32.71,48200.0,22.1922,22.199,22.1786,22.1786,48200.0
2012-11-07 13:45:00,32.71,32.73,32.69,32.71,26800.0,22.1786,22.1922,22.1651,22.1786,26800.0
2012-11-07 13:50:00,32.71,32.72,32.68,32.72,30200.0,22.1786,22.1854,22.1583,22.1854,30200.0
2012-11-07 13:55:00,32.71,32.74,32.7,32.71,19200.0,22.1786,22.199,22.1718,22.1786,19200.0
2012-11-07 14:00:00,32.71,32.76,32.71,32.76,19600.0,22.1786,22.2125,22.1786,22.2125,19600.0
2012-11-07 14:05:00,32.76,32.78,32.74,32.78,26400.0,22.2125,22.2261,22.199,22.2261,26400.0
2012-11-07 14:10:00,32.77,32.78,32.73,32.74,43200.0,22.2193,22.2261,22.1922,22.199,43200.0
2012-11-07 14:15:00,32.74,32.75,32.71,32.71,22200.0,22.199,22.2057,22.1786,22.1786,22200.0
2012-11-07 14:20:00,32.72,32.75,32.7,32.75,17400.0,22.1854,22.2057,22.1718,22.2057,17400.0
2012-11-07 14:25:00,32.74,32.76,32.73,32.74,13600.0,22.199,22.2125,22.1922,22.199,13600.0
2012-11-07 14:30:00,32.73,32.73,32.69,32.71,29200.0,22.1922,22.1922,22.1651,22.1786,29200.0
2012-11-07 14:35:00,32.71,32.71,32.66,32.68,21400.0,22.1786,22.1786,22.1447,22.1583,21400.0
2012-11-07 14:40:00,32.69,32.7,32.67,32.69,41000.0,22.1651,22.1718,22.1515,22.1651,41000.0
2012-11-07 14:45:00,32.69,32.7,32.67,32.68,16400.0,22.1651,22.1718,22.1515,22.1583,16400.0
2012-11-07 14:50:00,32.69,32.7,32.67,32.69,17000.0,22.1651,22.1718,22.1515,22.1651,17000.0
2012-11-07 14:55:00,32.68,32.76,32.68,32.76,29200.0,22.1583,22.2125,22.1583,22.2125,29200.0
2012-11-07 15:00:00,32.76,32.77,32.71,32.71,23400.0,22.2125,22.2193,22.1786,22.1786,23400.0
2012-11-07 15:05:00,32.7,32.71,32.67,32.69,31800.0,22.1718,22.1786,22.1515,22.1651,31800.0
2012-11-07 15:10:00,32.69,32.73,32.68,32.71,35200.0,22.1651,22.1922,22.1583,22.1786,35200.0
2012-11-07 15:15:00,32.71,32.71,32.68,32.69,22000.0,22.1786,22.1786,22.1583,22.1651,22000.0
2012-11-07 15:20:00,32.69,32.74,32.69,32.74,33000.0,22.1651,22.199,22.1651,22.199,33000.0
2012-11-07 15:25:00,32.73,32.78,32.72,32.76,61000.0,22.1922,22.2261,22.1854,22.2125,61000.0
2012-11-07 15:30:00,32.77,32.78,32.74,32.77,65800.0,22.2193,22.2261,22.199,22.2193,65800.0
2012-11-07 15:35:00,32.77,32.77,32.7,32.7,53000.0,22.2193,22.2193,22.1718,22.1718,53000.0
2012-11-07 15:40:00,32.7,32.75,32.7,32.75,65400.0,22.1718,22.2057,22.1718,22.2057,65400.0
2012-11-07 15:45:00,32.75,32.77,32.68,32.7,138200.0,22.2057,22.2193,22.1583,22.1718,138200.0
2012-11-07 15:50:00,32.7,32.77,32.7,32.76,210000.0,22.1718,22.2193,22.1718,22.2125,210000.0
2012-11-07 15:55:00,32.76,32.76,32.64,32.64,314600.0,22.2125,22.2125,22.1312,22.1312,314600.0
2012-11-08 09:30:00,32.5,32.64,32.48,32.54,45500.0,22.0362,22.1312,22.0227,22.0634,45500.0
2012-11-08 09:35:00,32.54,32.64,32.53,32.59,15900.0,22.0634,22.1312,22.0566,22.0973,15900.0
2012-11-08 09:40:00,32.6,32.68,32.59,32.64,20900.0,22.104,22.1583,22.0973,22.1312,20900.0
2012-11-08 09:45:00,32.64,32.68,32.62,32.63,10100.0,22.1312,22.1583,22.1176,22.1244,10100.0
2012-11-08 09:50:00,32.63,32.63,32.57,32.6,13300.0,22.1244,22.1244,22.0837,22.104,13300.0
2012-11-08 09:55:00,32.59,32.61,32.57,32.57,13000.0,22.0973,22.1108,22.0837,22.0837,13000.0
2012-11-08 10:00:00,32.57,32.62,32.57,32.59,19100.0,22.0837,22.1176,22.0837,22.0973,19100.0
2012-11-08 10:05:00,32.59,32.59,32.53,32.55,16100.0,22.0973,22.0973,22.0566,22.0701,16100.0
2012-11-08 10:10:00,32.55,32.58,32.54,32.58,17300.0,22.0701,22.0905,22.0634,22.0905,17300.0
2012-11-08 10:15:00,32.57,32.59,32.56,32.57,11700.0,22.0837,22.0973,22.0769,22.0837,11700.0
2012-11-08 10:20:00,32.56,32.58,32.53,32.55,21300.0,22.0769,22.0905,22.0566,22.0701,21300.0
2012-11-08 10:25:00,32.55,32.56,32.53,32.55,9800.0,22.0701,22.0769,22.0566,22.0701,9800.0
2012-11-08 10:30:00,32.55,32.62,32.55,32.6,21100.0,22.0701,22.1176,22.0701,22.104,21100.0
2012-11-08 10:35:00,32.6,32.61,32.54,32.56,22400.0,22.104,22.1108,22.0634,22.0769,22400.0
2012-11-08 10:40:00,32.57,32.57,32.49,32.54,22200.0,22.0837,22.0837,22.0295,22.0634,22200.0
2012-11-08 10:45:00,32.53,32.58,32.53,32.53,12200.0,22.0566,22.0905,22.0566,22.0566,12200.0
2012-11-08 10:50:00,32.52,32.57,32.5,32.55,61000.0,22.0498,22.0837,22.0362,22.0701,61000.0
2012-11-08 10:55:00,32.55,32.55,32.48,32.5,28800.0,22.0701,22.0701,22.0227,22.0362,28800.0
2012-11-08 11:00:00,32.51,32.52,32.45,32.48,17700.0,22.043,22.0498,22.0023,22.0227,17700.0
2012-11-08 11:05:00,32.47,32.53,32.47,32.51,10500.0,22.0159,22.0566,22.0159,22.043,10500.0
2012-11-08 11:10:00,32.5,32.5,32.46,32.47,6700.0,22.0362,22.0362,22.0091,22.0159,6700.0
2012-11-08 11:15:00,32.47,32.48,32.44,32.45,21900.0,22.0159,22.0227,21.9956,22.0023,21900.0
2012-11-08 11:20:00,32.45,32.45,32.41,32.45,16400.0,22.0023,22.0023,21.9752,22.0023,16400.0
2012-11-08 11:25:00,32.46,32.48,32.45,32.48,10400.0,22.0091,22.0227,22.0023,22.0227,10400.0
2012-11-08 11:30:00,32.48,32.48,32.42,32.42,13900.0,22.0227,22.0227,21.982,21.982,13900.0
2012-11-08 11:35:00,32.42,32.43,32.4,32.43,13900.0,21.982,21.9888,21.9684,21.9888,13900.0
2012-11-08 11:40:00,32.42,32.47,32.41,32.46,8200.0,21.982,22.0159,21.9752,22.0091,8200.0
2012-11-08 11:45:00,32.47,32.48,32.46,32.47,7500.0,22.0159,22.0227,22.0091,22.0159,7500.0
2012-11-08 11:50:00,32.47,32.47,32.43,32.46,75900.0,22.0159,22.0159,21.9888,22.0091,75900.0
2012-11-08 11:55:00,32.46,32.46,32.43,32.44,7500.0,22.0091,22.0091,21.9888,21.9956,7500.0
2012-11-08 12:00:00,32.43,32.43,32.41,32.42,11000.0,21.9888,21.9888,21.9752,21.982,11000.0
2012-11-08 12:05:00,32.41,32.43,32.41,32.41,7200.0,21.9752,21.9888,21.9752,21.9752,7200.0
2012-11-08 12:10:00,32.41,32.42,32.38,32.41,27600.0,21.9752,21.982,21.9549,21.9752,27600.0
2012-11-08 12:15:00,32.41,32.42,32.4,32.41,6700.0,21.9752,21.982,21.9684,21.9752,6700.0
2012-11-08 12:20:00,32.41,32.44,32.41,32.43,6800.0,21.9752,21.9956,21.9752,21.9888,6800.0
2012-11-08 12:25:00,32.42,32.45,32.42,32.43,10800.0,21.982,22.0023,21.982,21.9888,10800.0
2012-11-08 12:30:00,32.43,32.43,32.4,32.42,9900.0,21.9888,21.9888,21.9684,21.982,9900.0
2012-11-08 12:35:00,32.42,32.42,32.36,32.38,7500.0,21.982,21.982,21.9413,21.9549,7500.0
2012-11-08 12:40:00,32.4,32.41,32.4,32.4,2200.0,21.9684,21.9752,21.9684,21.9684,2200.0
2012-11-08 12:45:00,32.39,32.39,32.33,32.35,11300.0,21.9617,21.9617,21.921,21.9345,11300.0
2012-11-08 12:50:00,32.35,32.38,32.34,32.36,7900.0,21.9345,21.9549,21.9278,21.9413,7900.0
2012-11-08 12:55:00,32.37,32.41,32.37,32.41,6500.0,21.9481,21.9752,21.9481,21.9752,6500.0
2012-11-08 13:00:00,32.4,32.4,32.38,32.4,6200.0,21.9684,21.9684,21.9549,21.9684,6200.0
2012-11-08 13:05:00,32.39,32.39,32.37,32.37,7400.0,21.9617,21.9617,21.9481,21.9481,7400.0
2012-11-08 13:10:00,32.37,32.37,32.34,32.34,6100.0,21.9481,21.9481,21.9278,21.9278,6100.0
2012-11-08 13:15:00,32.32,32.34,32.32,32.33,3900.0,21.9142,21.9278,21.9142,21.921,3900.0
2012-11-08 13:20:00,32.33,32.35,32.3,32.32,18900.0,21.921,21.9345,21.9006,21.9142,18900.0
2012-11-08 13:25:00,32.31,32.32,32.25,32.32,17100.0,21.9074,21.9142,21.8667,21.9142,17100.0
2012-11-08 13:30:00,32.31,32.36,32.3,32.36,18100.0,21.9074,21.9413,21.9006,21.9413,18100.0
2012-11-08 13:35:00,32.35,32.37,32.35,32.36,8900.0,21.9345,21.9481,21.9345,21.9413,8900.0
2012-11-08 13:40:00,32.36,32.37,32.34,32.35,6200.0,21.9413,21.9481,21.9278,21.9345,6200.0
2012-11-08 13:45:00,32.34,32.37,32.32,32.37,6300.0,21.9278,21.9481,21.9142,21.9481,6300.0
2012-11-08 13:50:00,32.37,32.4,32.37,32.4,7500.0,21.9481,21.9684,21.9481,21.9684,7500.0
2012-11-08 13:55:00,32.4,32.43,32.4,32.43,14600.0,21.9684,21.9888,21.9684,21.9888,14600.0
2012-11-08 14:00:00,32.43,32.43,32.37,32.37,8400.0,21.9888,21.9888,21.9481,21.9481,8400.0
2012-11-08 14:05:00,32.37,32.38,32.34,32.35,10900.0,21.9481,21.9549,21.9278,21.9345,10900.0
2012-11-08 14:10:00,32.36,32.37,32.33,32.36,7400.0,21.9413,21.9481,21.921,21.9413,7400.0
2012-11-08 14:15:00,32.35,32.38,32.32,32.32,15600.0,21.9345,21.9549,21.9142,21.9142,15600.0
2012-11-08 14:20:00,32.32,32.33,32.3,32.31,9700.0,21.9142,21.921,21.9006,21.9074,9700.0
2012-11-08 14:25:00,32.3,32.32,32.29,32.32,6500.0,21.9006,21.9142,21.8939,21.9142,6500.0
2012-11-08 14:30:00,32.31,32.33,32.3,32.3,6100.0,21.9074,21.921,21.9006,21.9006,6100.0
2012-11-08 14:35:00,32.3,32.32,32.29,32.29,12000.0,21.9006,21.9142,21.8939,21.8939,12000.0
2012-11-08 14:40:00,32.28,32.32,32.28,32.3,6100.0,21.8871,21.9142,21.8871,21.9006,6100.0
2012-11-08 14:45:00,32.3,32.33,32.28,32.33,7500.0,21.9006,21.921,21.8871,21.921,7500.0
2012-11-08 14:50:00,32.34,32.34,32.29,32.29,12900.0,21.9278,21.9278,21.8939,21.8939,12900.0
2012-11-08 14:55:00,32.29,32.32,32.28,32.28,19900.0,21.8939,21.9142,21.8871,21.8871,19900.0
2012-11-08 15:00:00,32.28,32.29,32.27,32.29,9200.0,21.8871,21.8939,21.8803,21.8939,9200.0
2012-11-08 15:05:00,32.29,32.31,32.27,32.29,15100.0,21.8939,21.9074,21.8803,21.8939,15100.0
2012-11-08 15:10:00,32.29,32.31,32.28,32.29,16800.0,21.8939,21.9074,21.8871,21.8939,16800.0
2012-11-08 15:15:00,32.28,32.34,32.28,32.34,57000.0,21.8871,21.9278,21.8871,21.9278,57000.0
2012-11-08 15:20:00,32.33,32.35,32.33,32.34,42500.0,21.921,21.9345,21.921,21.9278,42500.0
2012-11-08 15:25:00,32.35,32.36,32.34,32.36,23700.0,21.9345,21.9413,21.9278,21.9413,23700.0
2012-11-08 15:30:00,32.36,32.36,32.3,32.32,20300.0,21.9413,21.9413,21.9006,21.9142,20300.0
2012-11-08 15:35:00,32.32,32.34,32.31,32.31,20900.0,21.9142,21.9278,21.9074,21.9074,20900.0
2012-11-08 15:40:00,32.31,32.33,32.27,32.29,22300.0,21.9074,21.921,21.8803,21.8939,22300.0
2012-11-08 15:45:00,32.29,32.3,32.27,32.28,22700.0,21.8939,21.9006,21.8803,21.8871,22700.0
2012-11-08 15:50:00,32.27,32.31,32.27,32.29,38300.0,21.8803,21.9074,21.8803,21.8939,38300.0
2012-11-08 15:55:00,32.3,32.31,32.21,32.23,88000.0,21.9006,21.9074,21.8396,21.8532,88000.0
2012-11-09 09:30:00,32.11,32.34,32.05,32.29,161600.0,21.7718,21.9278,21.7311,21.8939,161600.0
2012-11-09 09:35:00,32.29,32.31,32.23,32.29,53800.0,21.8939,21.9074,21.8532,21.8939,53800.0
2012-11-09 09:40:00,32.29,32.37,32.29,32.33,61400.0,21.8939,21.9481,21.8939,21.921,61400.0
2012-11-09 09:45:00,32.33,32.33,32.23,32.24,34600.0,21.921,21.921,21.8532,21.86,34600.0
2012-11-09 09:50:00,32.24,32.27,32.2,32.23,45800.0,21.86,21.8803,21.8328,21.8532,45800.0
2012-11-09 09:55:00,32.24,32.34,32.2,32.34,44600.0,21.86,21.9278,21.8328,21.9278,44600.0
2012-11-09 10:00:00,32.32,32.34,32.25,32.25,43000.0,21.9142,21.9278,21.8667,21.8667,43000.0
2012-11-09 10:05:00,32.25,32.25,32.2,32.22,42200.0,21.8667,21.8667,21.8328,21.8464,42200.0
2012-11-09 10:10:00,32.22,32.23,32.18,32.18,68400.0,21.8464,21.8532,21.8193,21.8193,68400.0
2012-11-09 10:15:00,32.19,32.19,32.07,32.08,96800.0,21.826,21.826,21.7447,21.7515,96800.0
2012-11-09 10:20:00,32.09,32.15,32.08,32.09,61000.0,21.7582,21.7989,21.7515,21.7582,61000.0
2012-11-09 10:25:00,32.08,32.09,32.04,32.07,66800.0,21.7515,21.7582,21.7243,21.7447,66800.0
2012-11-09 10:30:00,32.07,32.15,32.06,32.15,122400.0,21.7447,21.7989,21.7379,21.7989,122400.0
2012-11-09 10:35:00,32.14,32.15,32.09,32.09,27800.0,21.7921,21.7989,21.7582,21.7582,27800.0
2012-11-09 10:40:00,32.1,32.16,32.1,32.14,72000.0,21.765,21.8057,21.765,21.7921,72000.0
2012-11-09 10:45:00,32.15,32.19,32.13,32.13,253200.0,21.7989,21.826,21.7854,21.7854,253200.0
2012-11-09 10:50:00,32.14,32.18,32.12,32.18,31000.0,21.7921,21.8193,21.7786,21.8193,31000.0
2012-11-09 10:55:00,32.18,32.19,32.14,32.19,32000.0,21.8193,21.826,21.7921,21.826,32000.0
2012-11-09 11:00:00,32.18,32.21,32.18,32.19,37400.0,21.8193,21.8396,21.8193,21.826,37400.0
2012-11-09 11:05:00,32.19,32.21,32.15,32.16,36400.0,21.826,21.8396,21.7989,21.8057,36400.0
2012-11-09 11:10:00,32.15,32.19,32.15,32.16,25400.0,21.7989,21.826,21.7989,21.8057,25400.0
2012-11-09 11:15:00,32.15,32.19,32.15,32.16,71000.0,21.7989,21.826,21.7989,21.8057,71000.0
2012-11-09 11:20:00,32.17,32.17,32.09,32.09,61400.0,21.8125,21.8125,21.7582,21.7582,61400.0
2012-11-09 11:25:00,32.09,32.09,32.05,32.06,74800.0,21.7582,21.7582,21.7311,21.7379,74800.0
2012-11-09 11:30:00,32.07,32.1,32.07,32.09,78600.0,21.7447,21.765,21.7447,21.7582,78600.0
2012-11-09 11:35:00,32.09,32.13,32.04,32.09,34400.0,21.7582,21.7854,21.7243,21.7582,34400.0
2012-11-09 11:40:00,32.09,32.1,32.08,32.09,46600.0,21.7582,21.765,21.7515,21.7582,46600.0
2012-11-09 11:45:00,32.09,32.15,32.09,32.14,25000.0,21.7582,21.7989,21.7582,21.7921,25000.0
2012-11-09 11:50:00,32.14,32.16,32.12,32.14,46400.0,21.7921,21.8057,21.7786,21.7921,46400.0
2012-11-09 11:55:00,32.13,32.17,32.12,32.15,32400.0,21.7854,21.8125,21.7786,21.7989,32400.0
2012-11-09 12:00:00,32.16,32.22,32.16,32.2,76600.0,21.8057,21.8464,21.8057,21.8328,76600.0
2012-11-09 12:05:00,32.19,32.2,32.16,32.16,120800.0,21.826,21.8328,21.8057,21.8057,120800.0
2012-11-09 12:10:00,32.16,32.21,32.16,32.19,145400.0,21.8057,21.8396,21.8057,21.826,145400.0
2012-11-09 12:15:00,32.19,32.23,32.19,32.23,33200.0,21.826,21.8532,21.826,21.8532,33200.0
2012-11-09 12:20:00,32.23,32.24,32.21,32.21,57800.0,21.8532,21.86,21.8396,21.8396,57800.0
2012-11-09 12:25:00,32.21,32.25,32.2,32.24,59200.0,21.8396,21.8667,21.8328,21.86,59200.0
2012-11-09 12:30:00,32.25,32.27,32.24,32.27,28400.0,21.8667,21.8803,21.86,21.8803,28400.0
2012-11-09 12:35:00,32.27,32.28,32.23,32.25,44000.0,21.8803,21.8871,21.8532,21.8667,44000.0
2012-11-09 12:40:00,32.24,32.24,32.21,32.21,28800.0,21.86,21.86,21.8396,21.8396,28800.0
2012-11-09 12:45:00,32.22,32.23,32.2,32.22,26400.0,21.8464,21.8532,21.8328,21.8464,26400.0
2012-11-09 12:50:00,32.23,32.23,32.22,32.22,6600.0,21.8532,21.8532,21.8464,21.8464,6600.0
2012-11-09 12:55:00,32.22,32.22,32.2,32.2,35000.0,21.8464,21.8464,21.8328,21.8328,35000.0
2012-11-09 13:00:00,32.21,32.26,32.2,32.23,84000.0,21.8396,21.8735,21.8328,21.8532,84000.0
2012-11-09 13:05:00,32.23,32.25,32.23,32.25,28800.0,21.8532,21.8667,21.8532,21.8667,28800.0
2012-11-09 13:10:00,32.25,32.25,32.15,32.17,54800.0,21.8667,21.8667,21.7989,21.8125,54800.0
2012-11-09 13:15:00,32.17,32.2,32.16,32.19,33200.0,21.8125,21.8328,21.8057,21.826,33200.0
2012-11-09 13:20:00,32.18,32.18,32.12,32.12,34400.0,21.8193,21.8193,21.7786,21.7786,34400.0
2012-11-09 13:25:00,32.12,32.12,32.06,32.06,20800.0,21.7786,21.7786,21.7379,21.7379,20800.0
2012-11-09 13:30:00,32.06,32.09,32.04,32.05,40600.0,21.7379,21.7582,21.7243,21.7311,40600.0
2012-11-09 13:35:00,32.05,32.07,32.04,32.05,146600.0,21.7311,21.7447,21.7243,21.7311,146600.0
2012-11-09 13:40:00,32.06,32.07,32.02,32.05,44800.0,21.7379,21.7447,21.7108,21.7311,44800.0
2012-11-09 13:45:00,32.05,32.08,32.05,32.08,11200.0,21.7311,21.7515,21.7311,21.7515,11200.0
2012-11-09 13:50:00,32.08,32.12,32.07,32.09,32000.0,21.7515,21.7786,21.7447,21.7582,32000.0
2012-11-09 13:55:00,32.09,32.11,32.07,32.09,16000.0,21.7582,21.7718,21.7447,21.7582,16000.0
2012-11-09 14:00:00,32.09,32.1,32.07,32.08,29200.0,21.7582,21.765,21.7447,21.7515,29200.0
2012-11-09 14:05:00,32.09,32.09,32.07,32.08,21400.0,21.7582,21.7582,21.7447,21.7515,21400.0
2012-11-09 14:10:00,32.08,32.13,32.08,32.1,49200.0,21.7515,21.7854,21.7515,21.765,49200.0
2012-11-09 14:15:00,32.11,32.16,32.11,32.12,30200.0,21.7718,21.8057,21.7718,21.7786,30200.0
2012-11-09 14:20:00,32.12,32.15,32.12,32.14,10000.0,21.7786,21.7989,21.7786,21.7921,10000.0
2012-11-09 14:25:00,32.14,32.16,32.12,32.16,26400.0,21.7921,21.8057,21.7786,21.8057,26400.0
2012-11-09 14:30:00,32.17,32.22,32.15,32.2,33000.0,21.8125,21.8464,21.7989,21.8328,33000.0
2012-11-09 14:35:00,32.19,32.24,32.19,32.19,31400.0,21.826,21.86,21.826,21.826,31400.0
2012-11-09 14:40:00,32.18,32.19,32.18,32.19,14600.0,21.8193,21.826,21.8193,21.826,14600.0
2012-11-09 14:45:00,32.19,32.19,32.17,32.17,23800.0,21.826,21.826,21.8125,21.8125,23800.0
2012-11-09 14:50:00,32.17,32.18,32.16,32.17,8800.0,21.8125,21.8193,21.8057,21.8125,8800.0
2012-11-09 14:55:00,32.17,32.17,32.14,32.14,30000.0,21.8125,21.8125,21.7921,21.7921,30000.0
2012-11-09 15:00:00,32.14,32.17,32.14,32.16,37000.0,21.7921,21.8125,21.7921,21.8057,37000.0
2012-11-09 15:05:00,32.17,32.17,32.12,32.16,24200.0,21.8125,21.8125,21.7786,21.8057,24200.0
2012-11-09 15:10:00,32.16,32.21,32.15,32.21,31400.0,21.8057,21.8396,21.7989,21.8396,31400.0
2012-11-09 15:15:00,32.2,32.21,32.17,32.17,31000.0,21.8328,21.8396,21.8125,21.8125,31000.0
2012-11-09 15:20:00,32.18,32.21,32.17,32.21,42200.0,21.8193,21.8396,21.8125,21.8396,42200.0
2012-11-09 15:25:00,32.2,32.23,32.19,32.22,37600.0,21.8328,21.8532,21.826,21.8464,37600.0
2012-11-09 15:30:00,32.22,32.22,32.18,32.18,33600.0,21.8464,21.8464,21.8193,21.8193,33600.0
2012-11-09 15:35:00,32.19,32.2,32.15,32.16,83000.0,21.826,21.8328,21.7989,21.8057,83000.0
2012-11-09 15:40:00,32.17,32.23,32.16,32.22,48800.0,21.8125,21.8532,21.8057,21.8464,48800.0
2012-11-09 15:45:00,32.22,32.26,32.22,32.22,89200.0,21.8464,21.8735,21.8464,21.8464,89200.0
2012-11-09 15:50:00,32.23,32.23,32.15,32.16,96200.0,21.8532,21.8532,21.7989,21.8057,96200.0
2012-11-09 15:55:00,32.17,32.17,32.1,32.15,197800.0,21.8125,21.8125,21.765,21.7989,197800.0
2012-11-12 09:30:00,32.21,32.28,32.19,32.25,36700.0,21.8396,21.8871,21.826,21.8667,36700.0
2012-11-12 09:35:00,32.24,32.3,32.22,32.29,32600.0,21.86,21.9006,21.8464,21.8939,32600.0
2012-11-12 09:40:00,32.3,32.34,32.29,32.34,16300.0,21.9006,21.9278,21.8939,21.9278,16300.0
2012-11-12 09:45:00,32.34,32.4,32.34,32.37,26400.0,21.9278,21.9684,21.9278,21.9481,26400.0
2012-11-12 09:50:00,32.37,32.38,32.34,32.34,18200.0,21.9481,21.9549,21.9278,21.9278,18200.0
2012-11-12 09:55:00,32.35,32.4,32.35,32.39,16700.0,21.9345,21.9684,21.9345,21.9617,16700.0
2012-11-12 10:00:00,32.39,32.4,32.35,32.39,21000.0,21.9617,21.9684,21.9345,21.9617,21000.0
2012-11-12 10:05:00,32.39,32.4,32.36,32.38,22000.0,21.9617,21.9684,21.9413,21.9549,22000.0
2012-11-12 10:10:00,32.38,32.38,32.3,32.3,59200.0,21.9549,21.9549,21.9006,21.9006,59200.0
2012-11-12 10:15:00,32.3,32.31,32.29,32.31,9700.0,21.9006,21.9074,21.8939,21.9074,9700.0
2012-11-12 10:20:00,32.3,32.31,32.26,32.26,26200.0,21.9006,21.9074,21.8735,21.8735,26200.0
2012-11-12 10:25:00,32.25,32.3,32.25,32.27,57400.0,21.8667,21.9006,21.8667,21.8803,57400.0
2012-11-12 10:30:00,32.27,32.31,32.26,32.31,13100.0,21.8803,21.9074,21.8735,21.9074,13100.0
2012-11-12 10:35:00,32.31,32.31,32.29,32.3,9600.0,21.9074,21.9074,21.8939,21.9006,9600.0
2012-11-12 10:40:00,32.3,32.3,32.25,32.25,26900.0,21.9006,21.9006,21.8667,21.8667,26900.0
2012-11-12 10:45:00,32.26,32.28,32.25,32.28,13800.0,21.8735,21.8871,21.8667,21.8871,13800.0
2012-11-12 10:50:00,32.28,32.29,32.25,32.26,16600.0,21.8871,21.8939,21.8667,21.8735,16600.0
2012-11-12 10:55:00,32.26,32.27,32.22,32.25,31300.0,21.8735,21.8803,21.8464,21.8667,31300.0
2012-11-12 11:00:00,32.25,32.28,32.23,32.27,10000.0,21.8667,21.8871,21.8532,21.8803,10000.0
2012-11-12 11:05:00,32.27,32.29,32.27,32.29,8000.0,21.8803,21.8939,21.8803,21.8939,8000.0
2012-11-12 11:10:00,32.28,32.28,32.26,32.27,14500.0,21.8871,21.8871,21.8735,21.8803,14500.0
2012-11-12 11:15:00,32.27,32.3,32.27,32.3,11200.0,21.8803,21.9006,21.8803,21.9006,11200.0
2012-11-12 11:20:00,32.3,32.31,32.29,32.31,5700.0,21.9006,21.9074,21.8939,21.9074,5700.0
2012-11-12 11:25:00,32.31,32.34,32.3,32.33,16900.0,21.9074,21.9278,21.9006,21.921,16900.0
2012-11-12 11:30:00,32.34,32.35,32.33,32.34,8900.0,21.9278,21.9345,21.921,21.9278,8900.0
2012-11-12 11:35:00,32.33,32.35,32.32,32.34,15300.0,21.921,21.9345,21.9142,21.9278,15300.0
2012-11-12 11:40:00,32.33,32.34,32.27,32.28,11600.0,21.921,21.9278,21.8803,21.8871,11600.0
2012-11-12 11:45:00,32.29,32.31,32.28,32.29,7900.0,21.8939,21.9074,21.8871,21.8939,7900.0
2012-11-12 11:50:00,32.29,32.31,32.29,32.29,7200.0,21.8939,21.9074,21.8939,21.8939,7200.0
2012-11-12 11:55:00,32.29,32.3,32.26,32.26,9000.0,21.8939,21.9006,21.8735,21.8735,9000.0
2012-11-12 12:00:00,32.26,32.27,32.26,32.27,4100.0,21.8735,21.8803,21.8735,21.8803,4100.0
2012-11-12 12:05:00,32.27,32.27,32.24,32.27,8900.0,21.8803,21.8803,21.86,21.8803,8900.0
2012-11-12 12:10:00,32.26,32.26,32.22,32.22,19200.0,21.8735,21.8735,21.8464,21.8464,19200.0
2012-11-12 12:15:00,32.21,32.21,32.2,32.2,5700.0,21.8396,21.8396,21.8328,21.8328,5700.0
2012-11-12 12:20:00,32.21,32.22,32.2,32.21,12700.0,21.8396,21.8464,21.8328,21.8396,12700.0
2012-11-12 12:25:00,32.22,32.24,32.21,32.23,8700.0,21.8464,21.86,21.8396,21.8532,8700.0
2012-11-12 12:30:00,32.23,32.26,32.22,32.26,10500.0,21.8532,21.8735,21.8464,21.8735,10500.0
2012-11-12 12:35:00,32.25,32.27,32.24,32.25,17600.0,21.8667,21.8803,21.86,21.8667,17600.0
2012-11-12 12:40:00,32.25,32.28,32.25,32.26,12500.0,21.8667,21.8871,21.8667,21.8735,12500.0
2012-11-12 12:45:00,32.25,32.29,32.23,32.26,78200.0,21.8667,21.8939,21.8532,21.8735,78200.0
2012-11-12 12:50:00,32.26,32.27,32.25,32.26,12400.0,21.8735,21.8803,21.8667,21.8735,12400.0
2012-11-12 12:55:00,32.26,32.27,32.25,32.27,15200.0,21.8735,21.8803,21.8667,21.8803,15200.0
2012-11-12 13:00:00,32.27,32.32,32.27,32.32,11800.0,21.8803,21.9142,21.8803,21.9142,11800.0
2012-11-12 13:05:00,32.32,32.33,32.28,32.31,12800.0,21.9142,21.921,21.8871,21.9074,12800.0
2012-11-12 13:10:00,32.31,32.34,32.3,32.33,8600.0,21.9074,21.9278,21.9006,21.921,8600.0
2012-11-12 13:15:00,32.33,32.34,32.31,32.31,6700.0,21.921,21.9278,21.9074,21.9074,6700.0
2012-11-12 13:20:00,32.31,32.32,32.28,32.28,8300.0,21.9074,21.9142,21.8871,21.8871,8300.0
2012-11-12 13:25:00,32.29,32.31,32.28,32.3,10300.0,21.8939,21.9074,21.8871,21.9006,10300.0
2012-11-12 13:30:00,32.29,32.3,32.25,32.25,5600.0,21.8939,21.9006,21.8667,21.8667,5600.0
2012-11-12 13:35:00,32.26,32.26,32.24,32.24,5500.0,21.8735,21.8735,21.86,21.86,5500.0
2012-11-12 13:40:00,32.24,32.25,32.22,32.22,15400.0,21.86,21.8667,21.8464,21.8464,15400.0
2012-11-12 13:45:00,32.22,32.24,32.22,32.23,7800.0,21.8464,21.86,21.8464,21.8532,7800.0
2012-11-12 13:50:00,32.23,32.24,32.22,32.22,6900.0,21.8532,21.86,21.8464,21.8464,6900.0
2012-11-12 13:55:00,32.22,32.24,32.21,32.23,12000.0,21.8464,21.86,21.8396,21.8532,12000.0
2012-11-12 14:00:00,32.22,32.22,32.19,32.19,13200.0,21.8464,21.8464,21.826,21.826,13200.0
2012-11-12 14:05:00,32.19,32.21,32.18,32.21,21900.0,21.826,21.8396,21.8193,21.8396,21900.0
2012-11-12 14:10:00,32.22,32.22,32.21,32.21,2600.0,21.8464,21.8464,21.8396,21.8396,2600.0
2012-11-12 14:15:00,32.22,32.24,32.2,32.2,17000.0,21.8464,21.86,21.8328,21.8328,17000.0
2012-11-12 14:20:00,32.21,32.23,32.2,32.21,9900.0,21.8396,21.8532,21.8328,21.8396,9900.0
2012-11-12 14:25:00,32.22,32.22,32.2,32.2,12000.0,21.8464,21.8464,21.8328,21.8328,12000.0
2012-11-12 14:30:00,32.21,32.21,32.18,32.2,21800.0,21.8396,21.8396,21.8193,21.8328,21800.0
2012-11-12 14:35:00,32.21,32.22,32.2,32.2,6700.0,21.8396,21.8464,21.8328,21.8328,6700.0
2012-11-12 14:40:00,32.2,32.21,32.18,32.19,19500.0,21.8328,21.8396,21.8193,21.826,19500.0
2012-11-12 14:45:00,32.19,32.21,32.19,32.2,8500.0,21.826,21.8396,21.826,21.8328,8500.0
2012-11-12 14:50:00,32.2,32.22,32.2,32.22,7300.0,21.8328,21.8464,21.8328,21.8464,7300.0
2012-11-12 14:55:00,32.23,32.23,32.2,32.22,11900.0,21.8532,21.8532,21.8328,21.8464,11900.0
2012-11-12 15:00:00,32.22,32.26,32.22,32.25,9100.0,21.8464,21.8735,21.8464,21.8667,9100.0
2012-11-12 15:05:00,32.25,32.25,32.23,32.23,21800.0,21.8667,21.8667,21.8532,21.8532,21800.0
2012-11-12 15:10:00,32.24,32.25,32.2,32.2,21100.0,21.86,21.8667,21.8328,21.8328,21100.0
2012-11-12 15:15:00,32.2,32.22,32.19,32.2,7800.0,21.8328,21.8464,21.826,21.8328,7800.0
2012-11-12 15:20:00,32.21,32.24,32.2,32.24,14400.0,21.8396,21.86,21.8328,21.86,14400.0
2012-11-12 15:25:00,32.23,32.25,32.23,32.25,16200.0,21.8532,21.8667,21.8532,21.8667,16200.0
2012-11-12 15:30:00,32.25,32.26,32.24,32.25,20200.0,21.8667,21.8735,21.86,21.8667,20200.0
2012-11-12 15:35:00,32.26,32.26,32.24,32.26,26200.0,21.8735,21.8735,21.86,21.8735,26200.0
2012-11-12 15:40:00,32.26,32.28,32.26,32.27,10700.0,21.8735,21.8871,21.8735,21.8803,10700.0
2012-11-12 15:45:00,32.27,32.28,32.25,32.26,24900.0,21.8803,21.8871,21.8667,21.8735,24900.0
2012-11-12 15:50:00,32.26,32.28,32.25,32.27,41000.0,21.8735,21.8871,21.8667,21.8803,41000.0
2012-11-12 15:55:00,32.27,32.27,32.22,32.23,99600.0,21.8803,21.8803,21.8464,21.8532,99600.0
2012-11-13 09:30:00,32.03,32.16,32.03,32.14,22600.0,21.7176,21.8057,21.7176,21.7921,22600.0
2012-11-13 09:35:00,32.14,32.2,32.12,32.19,10500.0,21.7921,21.8328,21.7786,21.826,10500.0
2012-11-13 09:40:00,32.21,32.25,32.19,32.2,20900.0,21.8396,21.8667,21.826,21.8328,20900.0
2012-11-13 09:45:00,32.2,32.29,32.2,32.29,9000.0,21.8328,21.8939,21.8328,21.8939,9000.0
2012-11-13 09:50:00,32.3,32.3,32.24,32.25,8400.0,21.9006,21.9006,21.86,21.8667,8400.0
2012-11-13 09:55:00,32.25,32.29,32.23,32.27,12800.0,21.8667,21.8939,21.8532,21.8803,12800.0
2012-11-13 10:00:00,32.27,32.29,32.25,32.26,45400.0,21.8803,21.8939,21.8667,21.8735,45400.0
2012-11-13 10:05:00,32.25,32.32,32.23,32.29,42000.0,21.8667,21.9142,21.8532,21.8939,42000.0
2012-11-13 10:10:00,32.29,32.39,32.29,32.38,20200.0,21.8939,21.9617,21.8939,21.9549,20200.0
2012-11-13 10:15:00,32.38,32.41,32.3,32.3,17400.0,21.9549,21.9752,21.9006,21.9006,17400.0
2012-11-13 10:20:00,32.3,32.36,32.27,32.27,31000.0,21.9006,21.9413,21.8803,21.8803,31000.0
2012-11-13 10:25:00,32.27,32.29,32.25,32.28,16600.0,21.8803,21.8939,21.8667,21.8871,16600.0
2012-11-13 10:30:00,32.27,32.29,32.24,32.29,13300.0,21.8803,21.8939,21.86,21.8939,13300.0
2012-11-13 10:35:00,32.29,32.36,32.29,32.3,15400.0,21.8939,21.9413,21.8939,21.9006,15400.0
2012-11-13 10:40:00,32.32,32.34,32.28,32.28,19500.0,21.9142,21.9278,21.8871,21.8871,19500.0
2012-11-13 10:45:00,32.28,32.33,32.27,32.33,21000.0,21.8871,21.921,21.8803,21.921,21000.0
2012-11-13 10:50:00,32.33,32.38,32.32,32.38,13700.0,21.921,21.9549,21.9142,21.9549,13700.0
2012-11-13 10:55:00,32.4,32.43,32.4,32.43,7300.0,21.9684,21.9888,21.9684,21.9888,7300.0
2012-11-13 11:00:00,32.42,32.42,32.38,32.39,15700.0,21.982,21.982,21.9549,21.9617,15700.0
2012-11-13 11:05:00,32.39,32.43,32.39,32.42,7800.0,21.9617,21.9888,21.9617,21.982,7800.0
2012-11-13 11:10:00,32.41,32.41,32.36,32.36,7200.0,21.9752,21.9752,21.9413,21.9413,7200.0
2012-11-13 11:15:00,32.36,32.38,32.35,32.37,12800.0,21.9413,21.9549,21.9345,21.9481,12800.0
2012-11-13 11:20:00,32.38,32.39,32.34,32.35,14600.0,21.9549,21.9617,21.9278,21.9345,14600.0
2012-11-13 11:25:00,32.34,32.35,32.32,32.33,8300.0,21.9278,21.9345,21.9142,21.921,8300.0
2012-11-13 11:30:00,32.34,32.36,32.31,32.32,10100.0,21.9278,21.9413,21.9074,21.9142,10100.0
2012-11-13 11:35:00,32.31,32.32,32.3,32.31,13200.0,21.9074,21.9142,21.9006,21.9074,13200.0
2012-11-13 11:40:00,32.31,32.35,32.3,32.34,10300.0,21.9074,21.9345,21.9006,21.9278,10300.0
2012-11-13 11:45:00,32.35,32.37,32.34,32.35,10600.0,21.9345,21.9481,21.9278,21.9345,10600.0
2012-11-13 11:50:00,32.35,32.38,32.34,32.38,12500.0,21.9345,21.9549,21.9278,21.9549,12500.0
2012-11-13 11:55:00,32.38,32.4,32.35,32.37,12000.0,21.9549,21.9684,21.9345,21.9481,12000.0
2012-11-13 12:00:00,32.37,32.37,32.34,32.34,8000.0,21.9481,21.9481,21.9278,21.9278,8000.0
2012-11-13 12:05:00,32.35,32.35,32.27,32.28,15400.0,21.9345,21.9345,21.8803,21.8871,15400.0
2012-11-13 12:10:00,32.28,32.3,32.28,32.3,2800.0,21.8871,21.9006,21.8871,21.9006,2800.0
2012-11-13 12:15:00,32.29,32.29,32.27,32.28,5700.0,21.8939,21.8939,21.8803,21.8871,5700.0
2012-11-13 12:20:00,32.28,32.3,32.27,32.27,8400.0,21.8871,21.9006,21.8803,21.8803,8400.0
2012-11-13 12:25:00,32.27,32.28,32.27,32.27,2700.0,21.8803,21.8871,21.8803,21.8803,2700.0
2012-11-13 12:30:00,32.27,32.28,32.24,32.27,9800.0,21.8803,21.8871,21.86,21.8803,9800.0
2012-11-13 12:35:00,32.27,32.27,32.25,32.26,7800.0,21.8803,21.8803,21.8667,21.8735,7800.0
2012-11-13 12:40:00,32.26,32.27,32.25,32.25,3600.0,21.8735,21.8803,21.8667,21.8667,3600.0
2012-11-13 12:45:00,32.25,32.28,32.25,32.28,5800.0,21.8667,21.8871,21.8667,21.8871,5800.0
2012-11-13 12:50:00,32.27,32.31,32.27,32.3,4300.0,21.8803,21.9074,21.8803,21.9006,4300.0
2012-11-13 12:55:00,32.29,32.3,32.27,32.28,6700.0,21.8939,21.9006,21.8803,21.8871,6700.0
2012-11-13 13:00:00,32.28,32.28,32.24,32.24,40900.0,21.8871,21.8871,21.86,21.86,40900.0
2012-11-13 13:05:00,32.25,32.32,32.25,32.32,6400.0,21.8667,21.9142,21.8667,21.9142,6400.0
2012-11-13 13:10:00,32.32,32.36,32.31,32.36,7500.0,21.9142,21.9413,21.9074,21.9413,7500.0
2012-11-13 13:15:00,32.35,32.38,32.35,32.37,6500.0,21.9345,21.9549,21.9345,21.9481,6500.0
2012-11-13 13:20:00,32.37,32.38,32.34,32.37,60300.0,21.9481,21.9549,21.9278,21.9481,60300.0
2012-11-13 13:25:00,32.37,32.38,32.36,32.37,13200.0,21.9481,21.9549,21.9413,21.9481,13200.0
2012-11-13 13:30:00,32.37,32.37,32.34,32.35,13000.0,21.9481,21.9481,21.9278,21.9345,13000.0
2012-11-13 13:35:00,32.35,32.35,32.27,32.27,17800.0,21.9345,21.9345,21.8803,21.8803,17800.0
2012-11-13 13:40:00,32.27,32.3,32.25,32.26,38900.0,21.8803,21.9006,21.8667,21.8735,38900.0
2012-11-13 13:45:00,32.25,32.26,32.22,32.22,31800.0,21.8667,21.8735,21.8464,21.8464,31800.0
2012-11-13 13:50:00,32.23,32.28,32.23,32.26,13700.0,21.8532,21.8871,21.8532,21.8735,13700.0
2012-11-13 13:55:00,32.25,32.25,32.23,32.23,26500.0,21.8667,21.8667,21.8532,21.8532,26500.0
2012-11-13 14:00:00,32.24,32.27,32.2,32.23,24800.0,21.86,21.8803,21.8328,21.8532,24800.0
2012-11-13 14:05:00,32.23,32.23,32.18,32.19,22300.0,21.8532,21.8532,21.8193,21.826,22300.0
2012-11-13 14:10:00,32.2,32.2,32.16,32.16,27100.0,21.8328,21.8328,21.8057,21.8057,27100.0
2012-11-13 14:15:00,32.16,32.21,32.16,32.17,27400.0,21.8057,21.8396,21.8057,21.8125,27400.0
2012-11-13 14:20:00,32.18,32.18,32.12,32.13,33900.0,21.8193,21.8193,21.7786,21.7854,33900.0
2012-11-13 14:25:00,32.13,32.15,32.1,32.1,35500.0,21.7854,21.7989,21.765,21.765,35500.0
2012-11-13 14:30:00,32.1,32.11,32.05,32.08,58500.0,21.765,21.7718,21.7311,21.7515,58500.0
2012-11-13 14:35:00,32.08,32.09,32.06,32.06,22200.0,21.7515,21.7582,21.7379,21.7379,22200.0
2012-11-13 14:40:00,32.07,32.11,32.07,32.09,13300.0,21.7447,21.7718,21.7447,21.7582,13300.0
2012-11-13 14:45:00,32.1,32.15,32.07,32.15,9200.0,21.765,21.7989,21.7447,21.7989,9200.0
2012-11-13 14:50:00,32.14,32.19,32.14,32.19,15400.0,21.7921,21.826,21.7921,21.826,15400.0
2012-11-13 14:55:00,32.19,32.2,32.18,32.19,7800.0,21.826,21.8328,21.8193,21.826,7800.0
2012-11-13 15:00:00,32.18,32.22,32.18,32.21,8600.0,21.8193,21.8464,21.8193,21.8396,8600.0
2012-11-13 15:05:00,32.2,32.22,32.2,32.21,9500.0,21.8328,21.8464,21.8328,21.8396,9500.0
2012-11-13 15:10:00,32.21,32.22,32.17,32.18,20300.0,21.8396,21.8464,21.8125,21.8193,20300.0
2012-11-13 15:15:00,32.18,32.19,32.17,32.18,12200.0,21.8193,21.826,21.8125,21.8193,12200.0
2012-11-13 15:20:00,32.18,32.19,32.13,32.15,20300.0,21.8193,21.826,21.7854,21.7989,20300.0
2012-11-13 15:25:00,32.14,32.15,32.14,32.14,5900.0,21.7921,21.7989,21.7921,21.7921,5900.0
2012-11-13 15:30:00,32.14,32.17,32.13,32.17,22900.0,21.7921,21.8125,21.7854,21.8125,22900.0
2012-11-13 15:35:00,32.16,32.16,32.13,32.16,18600.0,21.8057,21.8057,21.7854,21.8057,18600.0
2012-11-13 15:40:00,32.15,32.16,32.09,32.09,23400.0,21.7989,21.8057,21.7582,21.7582,23400.0
2012-11-13 15:45:00,32.09,32.14,32.09,32.14,23700.0,21.7582,21.7921,21.7582,21.7921,23700.0
2012-11-13 15:50:00,32.13,32.15,32.1,32.12,42000.0,21.7854,21.7989,21.765,21.7786,42000.0
2012-11-13 15:55:00,32.11,32.14,32.09,32.13,72700.0,21.7718,21.7921,21.7582,21.7854,72700.0
2012-11-14 09:30:00,32.15,32.15,31.98,32.02,57000.0,21.7989,21.7989,21.6837,21.7108,57000.0
2012-11-14 09:35:00,32.02,32.04,31.91,31.92,22700.0,21.7108,21.7243,21.6362,21.643,22700.0
2012-11-14 09:40:00,31.92,31.96,31.9,31.96,19800.0,21.643,21.6701,21.6294,21.6701,19800.0
2012-11-14 09:45:00,31.96,31.98,31.92,31.96,13100.0,21.6701,21.6837,21.643,21.6701,13100.0
2012-11-14 09:50:00,31.96,31.97,31.91,31.96,20400.0,21.6701,21.6769,21.6362,21.6701,20400.0
2012-11-14 09:55:00,31.96,31.96,31.9,31.93,23200.0,21.6701,21.6701,21.6294,21.6498,23200.0
2012-11-14 10:00:00,31.93,31.97,31.92,31.93,17300.0,21.6498,21.6769,21.643,21.6498,17300.0
2012-11-14 10:05:00,31.94,31.97,31.91,31.96,9700.0,21.6565,21.6769,21.6362,21.6701,9700.0
2012-11-14 10:10:00,31.96,31.98,31.91,31.91,13700.0,21.6701,21.6837,21.6362,21.6362,13700.0
2012-11-14 10:15:00,31.91,31.91,31.86,31.89,18100.0,21.6362,21.6362,21.6023,21.6226,18100.0
2012-11-14 10:20:00,31.89,31.89,31.82,31.82,26900.0,21.6226,21.6226,21.5752,21.5752,26900.0
2012-11-14 10:25:00,31.83,31.84,31.8,31.8,15700.0,21.582,21.5887,21.5616,21.5616,15700.0
2012-11-14 10:30:00,31.81,31.85,31.78,31.81,50100.0,21.5684,21.5955,21.5481,21.5684,50100.0
2012-11-14 10:35:00,31.81,31.85,31.75,31.79,36600.0,21.5684,21.5955,21.5277,21.5548,36600.0
2012-11-14 10:40:00,31.79,31.79,31.75,31.77,15300.0,21.5548,21.5548,21.5277,21.5413,15300.0
2012-11-14 10:45:00,31.77,31.77,31.74,31.76,17400.0,21.5413,21.5413,21.5209,21.5345,17400.0
2012-11-14 10:50:00,31.76,31.76,31.7,31.74,23000.0,21.5345,21.5345,21.4938,21.5209,23000.0
2012-11-14 10:55:00,31.73,31.74,31.71,31.74,9800.0,21.5142,21.5209,21.5006,21.5209,9800.0
2012-11-14 11:00:00,31.74,31.74,31.67,31.7,30500.0,21.5209,21.5209,21.4735,21.4938,30500.0
2012-11-14 11:05:00,31.7,31.79,31.69,31.78,30900.0,21.4938,21.5548,21.487,21.5481,30900.0
2012-11-14 11:10:00,31.78,31.81,31.77,31.78,36100.0,21.5481,21.5684,21.5413,21.5481,36100.0
2012-11-14 11:15:00,31.78,31.79,31.75,31.76,20900.0,21.5481,21.5548,21.5277,21.5345,20900.0
2012-11-14 11:20:00,31.76,31.77,31.75,31.76,16600.0,21.5345,21.5413,21.5277,21.5345,16600.0
2012-11-14 11:25:00,31.76,31.8,31.73,31.73,88600.0,21.5345,21.5616,21.5142,21.5142,88600.0
2012-11-14 11:30:00,31.73,31.74,31.7,31.7,15200.0,21.5142,21.5209,21.4938,21.4938,15200.0
2012-11-14 11:35:00,31.7,31.71,31.67,31.69,23300.0,21.4938,21.5006,21.4735,21.487,23300.0
2012-11-14 11:40:00,31.69,31.76,31.69,31.75,38400.0,21.487,21.5345,21.487,21.5277,38400.0
2012-11-14 11:45:00,31.76,31.84,31.75,31.83,15000.0,21.5345,21.5887,21.5277,21.582,15000.0
2012-11-14 11:50:00,31.82,31.83,31.77,31.79,18100.0,21.5752,21.582,21.5413,21.5548,18100.0
2012-11-14 11:55:00,31.78,31.81,31.77,31.77,13200.0,21.5481,21.5684,21.5413,21.5413,13200.0
2012-11-14 12:00:00,31.77,31.78,31.76,31.78,12300.0,21.5413,21.5481,21.5345,21.5481,12300.0
2012-11-14 12:05:00,31.77,31.78,31.76,31.77,8200.0,21.5413,21.5481,21.5345,21.5413,8200.0
2012-11-14 12:10:00,31.76,31.78,31.72,31.73,12900.0,21.5345,21.5481,21.5074,21.5142,12900.0
2012-11-14 12:15:00,31.73,31.75,31.72,31.73,7900.0,21.5142,21.5277,21.5074,21.5142,7900.0
2012-11-14 12:20:00,31.72,31.73,31.69,31.71,17500.0,21.5074,21.5142,21.487,21.5006,17500.0
2012-11-14 12:25:00,31.71,31.74,31.7,31.74,23700.0,21.5006,21.5209,21.4938,21.5209,23700.0
2012-11-14 12:30:00,31.74,31.74,31.71,31.73,75100.0,21.5209,21.5209,21.5006,21.5142,75100.0
2012-11-14 12:35:00,31.71,31.71,31.67,31.68,11500.0,21.5006,21.5006,21.4735,21.4802,11500.0
2012-11-14 12:40:00,31.68,31.71,31.68,31.71,19800.0,21.4802,21.5006,21.4802,21.5006,19800.0
2012-11-14 12:45:00,31.71,31.73,31.69,31.73,44000.0,21.5006,21.5142,21.487,21.5142,44000.0
2012-11-14 12:50:00,31.72,31.75,31.71,31.74,8700.0,21.5074,21.5277,21.5006,21.5209,8700.0
2012-11-14 12:55:00,31.73,31.73,31.69,31.71,15100.0,21.5142,21.5142,21.487,21.5006,15100.0
2012-11-14 13:00:00,31.71,31.72,31.7,31.72,8000.0,21.5006,21.5074,21.4938,21.5074,8000.0
2012-11-14 13:05:00,31.71,31.72,31.69,31.69,12300.0,21.5006,21.5074,21.487,21.487,12300.0
2012-11-14 13:10:00,31.7,31.71,31.68,31.7,11500.0,21.4938,21.5006,21.4802,21.4938,11500.0
2012-11-14 13:15:00,31.7,31.75,31.7,31.75,7800.0,21.4938,21.5277,21.4938,21.5277,7800.0
2012-11-14 13:20:00,31.75,31.76,31.73,31.76,2700.0,21.5277,21.5345,21.5142,21.5345,2700.0
2012-11-14 13:25:00,31.75,31.77,31.73,31.73,8200.0,21.5277,21.5413,21.5142,21.5142,8200.0
2012-11-14 13:30:00,31.73,31.73,31.71,31.71,4500.0,21.5142,21.5142,21.5006,21.5006,4500.0
2012-11-14 13:35:00,31.72,31.78,31.71,31.71,17000.0,21.5074,21.5481,21.5006,21.5006,17000.0
2012-11-14 13:40:00,31.73,31.75,31.69,31.7,11800.0,21.5142,21.5277,21.487,21.4938,11800.0
2012-11-14 13:45:00,31.71,31.73,31.68,31.73,7700.0,21.5006,21.5142,21.4802,21.5142,7700.0
2012-11-14 13:50:00,31.72,31.73,31.71,31.73,10800.0,21.5074,21.5142,21.5006,21.5142,10800.0
2012-11-14 13:55:00,31.73,31.75,31.71,31.72,21700.0,21.5142,21.5277,21.5006,21.5074,21700.0
2012-11-14 14:00:00,31.73,31.77,31.71,31.74,28100.0,21.5142,21.5413,21.5006,21.5209,28100.0
2012-11-14 14:05:00,31.74,31.77,31.72,31.74,15900.0,21.5209,21.5413,21.5074,21.5209,15900.0
2012-11-14 14:10:00,31.74,31.75,31.69,31.73,35400.0,21.5209,21.5277,21.487,21.5142,35400.0
2012-11-14 14:15:00,31.72,31.74,31.7,31.71,20200.0,21.5074,21.5209,21.4938,21.5006,20200.0
2012-11-14 14:20:00,31.69,31.74,31.69,31.74,12900.0,21.487,21.5209,21.487,21.5209,12900.0
2012-11-14 14:25:00,31.73,31.78,31.73,31.77,19100.0,21.5142,21.5481,21.5142,21.5413,19100.0
2012-11-14 14:30:00,31.77,31.78,31.74,31.74,17200.0,21.5413,21.5481,21.5209,21.5209,17200.0
2012-11-14 14:35:00,31.73,31.75,31.71,31.75,22900.0,21.5142,21.5277,21.5006,21.5277,22900.0
2012-11-14 14:40:00,31.74,31.75,31.71,31.71,19200.0,21.5209,21.5277,21.5006,21.5006,19200.0
2012-11-14 14:45:00,31.72,31.75,31.71,31.73,13300.0,21.5074,21.5277,21.5006,21.5142,13300.0
2012-11-14 14:50:00,31.73,31.74,31.72,31.73,7400.0,21.5142,21.5209,21.5074,21.5142,7400.0
2012-11-14 14:55:00,31.73,31.73,31.68,31.69,14300.0,21.5142,21.5142,21.4802,21.487,14300.0
2012-11-14 15:00:00,31.69,31.69,31.65,31.66,38600.0,21.487,21.487,21.4599,21.4667,38600.0
2012-11-14 15:05:00,31.66,31.66,31.57,31.59,27700.0,21.4667,21.4667,21.4057,21.4192,27700.0
2012-11-14 15:10:00,31.59,31.61,31.58,31.61,19300.0,21.4192,21.4328,21.4124,21.4328,19300.0
2012-11-14 15:15:00,31.6,31.61,31.56,31.59,34500.0,21.426,21.4328,21.3989,21.4192,34500.0
2012-11-14 15:20:00,31.59,31.6,31.56,31.57,20100.0,21.4192,21.426,21.3989,21.4057,20100.0
2012-11-14 15:25:00,31.57,31.63,31.57,31.62,23000.0,21.4057,21.4463,21.4057,21.4396,23000.0
2012-11-14 15:30:00,31.62,31.62,31.59,31.59,22800.0,21.4396,21.4396,21.4192,21.4192,22800.0
2012-11-14 15:35:00,31.6,31.64,31.56,31.56,28000.0,21.426,21.4531,21.3989,21.3989,28000.0
2012-11-14 15:40:00,31.57,31.57,31.53,31.53,26700.0,21.4057,21.4057,21.3785,21.3785,26700.0
2012-11-14 15:45:00,31.53,31.55,31.52,31.54,46900.0,21.3785,21.3921,21.3718,21.3853,46900.0
2012-11-14 15:50:00,31.54,31.56,31.49,31.5,72100.0,21.3853,21.3989,21.3514,21.3582,72100.0
2012-11-14 15:55:00,31.5,31.56,31.5,31.54,82100.0,21.3582,21.3989,21.3582,21.3853,82100.0
2012-11-15 09:30:00,31.28,31.52,31.27,31.46,204000.0,21.209,21.3718,21.2023,21.3311,204000.0
2012-11-15 09:35:00,31.53,31.6,31.49,31.54,59200.0,21.3785,21.426,21.3514,21.3853,59200.0
2012-11-15 09:40:00,31.55,31.6,31.55,31.58,70200.0,21.3921,21.426,21.3921,21.4124,70200.0
2012-11-15 09:45:00,31.59,31.65,31.59,31.62,95000.0,21.4192,21.4599,21.4192,21.4396,95000.0
2012-11-15 09:50:00,31.63,31.68,31.58,31.6,51400.0,21.4463,21.4802,21.4124,21.426,51400.0
2012-11-15 09:55:00,31.61,31.66,31.53,31.55,56400.0,21.4328,21.4667,21.3785,21.3921,56400.0
2012-11-15 10:00:00,31.55,31.59,31.47,31.59,73800.0,21.3921,21.4192,21.3379,21.4192,73800.0
2012-11-15 10:05:00,31.59,31.64,31.58,31.61,53400.0,21.4192,21.4531,21.4124,21.4328,53400.0
2012-11-15 10:10:00,31.6,31.61,31.54,31.57,91400.0,21.426,21.4328,21.3853,21.4057,91400.0
2012-11-15 10:15:00,31.58,31.62,31.55,31.55,55600.0,21.4124,21.4396,21.3921,21.3921,55600.0
2012-11-15 10:20:00,31.56,31.6,31.52,31.59,62800.0,21.3989,21.426,21.3718,21.4192,62800.0
2012-11-15 10:25:00,31.59,31.59,31.5,31.52,65000.0,21.4192,21.4192,21.3582,21.3718,65000.0
2012-11-15 10:30:00,31.52,31.58,31.52,31.55,65600.0,21.3718,21.4124,21.3718,21.3921,65600.0
2012-11-15 10:35:00,31.55,31.56,31.52,31.54,59600.0,21.3921,21.3989,21.3718,21.3853,59600.0
2012-11-15 10:40:00,31.54,31.57,31.53,31.54,53200.0,21.3853,21.4057,21.3785,21.3853,53200.0
2012-11-15 10:45:00,31.53,31.56,31.51,31.54,81400.0,21.3785,21.3989,21.365,21.3853,81400.0
2012-11-15 10:50:00,31.54,31.59,31.53,31.55,53400.0,21.3853,21.4192,21.3785,21.3921,53400.0
2012-11-15 10:55:00,31.55,31.59,31.52,31.58,92600.0,21.3921,21.4192,21.3718,21.4124,92600.0
2012-11-15 11:00:00,31.57,31.61,31.56,31.61,47000.0,21.4057,21.4328,21.3989,21.4328,47000.0
2012-11-15 11:05:00,31.61,31.63,31.57,31.6,90200.0,21.4328,21.4463,21.4057,21.426,90200.0
2012-11-15 11:10:00,31.6,31.6,31.56,31.57,28800.0,21.426,21.426,21.3989,21.4057,28800.0
2012-11-15 11:15:00,31.57,31.58,31.52,31.53,89200.0,21.4057,21.4124,21.3718,21.3785,89200.0
2012-11-15 11:20:00,31.53,31.58,31.53,31.58,47800.0,21.3785,21.4124,21.3785,21.4124,47800.0
2012-11-15 11:25:00,31.58,31.58,31.55,31.56,71800.0,21.4124,21.4124,21.3921,21.3989,71800.0
2012-11-15 11:30:00,31.56,31.57,31.52,31.52,74600.0,21.3989,21.4057,21.3718,21.3718,74600.0
2012-11-15 11:35:00,31.52,31.52,31.5,31.51,73000.0,21.3718,21.3718,21.3582,21.365,73000.0
2012-11-15 11:40:00,31.51,31.52,31.48,31.48,50400.0,21.365,21.3718,21.3446,21.3446,50400.0
2012-11-15 11:45:00,31.48,31.51,31.46,31.5,104400.0,21.3446,21.365,21.3311,21.3582,104400.0
2012-11-15 11:50:00,31.5,31.52,31.49,31.52,32200.0,21.3582,21.3718,21.3514,21.3718,32200.0
2012-11-15 11:55:00,31.52,31.53,31.5,31.51,60000.0,21.3718,21.3785,21.3582,21.365,60000.0
2012-11-15 12:00:00,31.51,31.54,31.5,31.54,39400.0,21.365,21.3853,21.3582,21.3853,39400.0
2012-11-15 12:05:00,31.54,31.56,31.53,31.55,29600.0,21.3853,21.3989,21.3785,21.3921,29600.0
2012-11-15 12:10:00,31.55,31.55,31.52,31.54,87600.0,21.3921,21.3921,21.3718,21.3853,87600.0
2012-11-15 12:15:00,31.54,31.55,31.51,31.55,37400.0,21.3853,21.3921,21.365,21.3921,37400.0
2012-11-15 12:20:00,31.54,31.55,31.53,31.55,32400.0,21.3853,21.3921,21.3785,21.3921,32400.0
2012-11-15 12:25:00,31.55,31.57,31.54,31.57,39200.0,21.3921,21.4057,21.3853,21.4057,39200.0
2012-11-15 12:30:00,31.56,31.57,31.54,31.56,38000.0,21.3989,21.4057,21.3853,21.3989,38000.0
2012-11-15 12:35:00,31.57,31.58,31.56,31.56,39800.0,21.4057,21.4124,21.3989,21.3989,39800.0
2012-11-15 12:40:00,31.56,31.58,31.54,31.54,19800.0,21.3989,21.4124,21.3853,21.3853,19800.0
2012-11-15 12:45:00,31.54,31.54,31.52,31.54,46000.0,21.3853,21.3853,21.3718,21.3853,46000.0
2012-11-15 12:50:00,31.55,31.55,31.53,31.54,8200.0,21.3921,21.3921,21.3785,21.3853,8200.0
2012-11-15 12:55:00,31.55,31.55,31.52,31.54,21000.0,21.3921,21.3921,21.3718,21.3853,21000.0
2012-11-15 13:00:00,31.54,31.57,31.51,31.51,39600.0,21.3853,21.4057,21.365,21.365,39600.0
2012-11-15 13:05:00,31.51,31.54,31.5,31.53,25000.0,21.365,21.3853,21.3582,21.3785,25000.0
2012-11-15 13:10:00,31.54,31.55,31.53,31.53,12000.0,21.3853,21.3921,21.3785,21.3785,12000.0
2012-11-15 13:15:00,31.53,31.54,31.51,31.52,16800.0,21.3785,21.3853,21.365,21.3718,16800.0
2012-11-15 13:20:00,31.52,31.55,31.52,31.55,42600.0,21.3718,21.3921,21.3718,21.3921,42600.0
2012-11-15 13:25:00,31.55,31.57,31.55,31.57,20400.0,21.3921,21.4057,21.3921,21.4057,20400.0
2012-11-15 13:30:00,31.57,31.57,31.53,31.54,22800.0,21.4057,21.4057,21.3785,21.3853,22800.0
2012-11-15 13:35:00,31.55,31.58,31.54,31.58,29000.0,21.3921,21.4124,21.3853,21.4124,29000.0
2012-11-15 13:40:00,31.57,31.57,31.54,31.54,44200.0,21.4057,21.4057,21.3853,21.3853,44200.0
2012-11-15 13:45:00,31.54,31.55,31.53,31.54,31800.0,21.3853,21.3921,21.3785,21.3853,31800.0
2012-11-15 13:50:00,31.55,31.6,31.55,31.58,34000.0,21.3921,21.426,21.3921,21.4124,34000.0
2012-11-15 13:55:00,31.58,31.58,31.56,31.56,12200.0,21.4124,21.4124,21.3989,21.3989,12200.0
2012-11-15 14:00:00,31.56,31.57,31.54,31.56,41000.0,21.3989,21.4057,21.3853,21.3989,41000.0
2012-11-15 14:05:00,31.56,31.61,31.56,31.58,85600.0,21.3989,21.4328,21.3989,21.4124,85600.0
2012-11-15 14:10:00,31.57,31.59,31.57,31.58,22200.0,21.4057,21.4192,21.4057,21.4124,22200.0
2012-11-15 14:15:00,31.57,31.57,31.55,31.57,21600.0,21.4057,21.4057,21.3921,21.4057,21600.0
2012-11-15 14:20:00,31.56,31.59,31.55,31.59,31000.0,21.3989,21.4192,21.3921,21.4192,31000.0
2012-11-15 14:25:00,31.6,31.61,31.57,31.6,28400.0,21.426,21.4328,21.4057,21.426,28400.0
2012-11-15 14:30:00,31.59,31.6,31.55,31.58,43200.0,21.4192,21.426,21.3921,21.4124,43200.0
2012-11-15 14:35:00,31.57,31.59,31.57,31.57,44000.0,21.4057,21.4192,21.4057,21.4057,44000.0
2012-11-15 14:40:00,31.56,31.58,31.55,31.56,20400.0,21.3989,21.4124,21.3921,21.3989,20400.0
2012-11-15 14:45:00,31.55,31.58,31.54,31.56,28200.0,21.3921,21.4124,21.3853,21.3989,28200.0
2012-11-15 14:50:00,31.56,31.58,31.56,31.57,14000.0,21.3989,21.4124,21.3989,21.4057,14000.0
2012-11-15 14:55:00,31.56,31.58,31.55,31.55,30200.0,21.3989,21.4124,21.3921,21.3921,30200.0
2012-11-15 15:00:00,31.55,31.56,31.5,31.52,68400.0,21.3921,21.3989,21.3582,21.3718,68400.0
2012-11-15 15:05:00,31.52,31.53,31.48,31.51,51600.0,21.3718,21.3785,21.3446,21.365,51600.0
2012-11-15 15:10:00,31.51,31.54,31.51,31.52,57000.0,21.365,21.3853,21.365,21.3718,57000.0
2012-11-15 15:15:00,31.52,31.55,31.52,31.53,51800.0,21.3718,21.3921,21.3718,21.3785,51800.0
2012-11-15 15:20:00,31.53,31.54,31.52,31.52,16800.0,21.3785,21.3853,21.3718,21.3718,16800.0
2012-11-15 15:25:00,31.53,31.54,31.5,31.5,30800.0,21.3785,21.3853,21.3582,21.3582,30800.0
2012-11-15 15:30:00,31.5,31.51,31.49,31.5,70000.0,21.3582,21.365,21.3514,21.3582,70000.0
2012-11-15 15:35:00,31.5,31.53,31.47,31.53,73800.0,21.3582,21.3785,21.3379,21.3785,73800.0
2012-11-15 15:40:00,31.52,31.59,31.52,31.57,50600.0,21.3718,21.4192,21.3718,21.4057,50600.0
2012-11-15 15:45:00,31.57,31.62,31.57,31.61,121200.0,21.4057,21.4396,21.4057,21.4328,121200.0
2012-11-15 15:50:00,31.61,31.61,31.55,31.56,106200.0,21.4328,21.4328,21.3921,21.3989,106200.0
2012-11-15 15:55:00,31.56,31.61,31.55,31.56,170800.0,21.3989,21.4328,21.3921,21.3989,170800.0
2012-11-16 09:30:00,31.49,31.57,31.43,31.56,659800.0,21.3514,21.4057,21.3107,21.3989,659800.0
2012-11-16 09:35:00,31.56,31.59,31.51,31.55,21000.0,21.3989,21.4192,21.365,21.3921,21000.0
2012-11-16 09:40:00,31.55,31.59,31.54,31.57,43200.0,21.3921,21.4192,21.3853,21.4057,43200.0
2012-11-16 09:45:00,31.56,31.61,31.55,31.6,48800.0,21.3989,21.4328,21.3921,21.426,48800.0
2012-11-16 09:50:00,31.6,31.62,31.57,31.57,28600.0,21.426,21.4396,21.4057,21.4057,28600.0
2012-11-16 09:55:00,31.58,31.66,31.55,31.63,83000.0,21.4124,21.4667,21.3921,21.4463,83000.0
2012-11-16 10:00:00,31.63,31.69,31.55,31.56,99600.0,21.4463,21.487,21.3921,21.3989,99600.0
2012-11-16 10:05:00,31.56,31.62,31.55,31.62,42400.0,21.3989,21.4396,21.3921,21.4396,42400.0
2012-11-16 10:10:00,31.62,31.62,31.56,31.62,43000.0,21.4396,21.4396,21.3989,21.4396,43000.0
2012-11-16 10:15:00,31.63,31.69,31.59,31.66,39600.0,21.4463,21.487,21.4192,21.4667,39600.0
2012-11-16 10:20:00,31.64,31.7,31.63,31.64,43000.0,21.4531,21.4938,21.4463,21.4531,43000.0
2012-11-16 10:25:00,31.64,31.69,31.64,31.68,28200.0,21.4531,21.487,21.4531,21.4802,28200.0
2012-11-16 10:30:00,31.68,31.7,31.64,31.64,27200.0,21.4802,21.4938,21.4531,21.4531,27200.0
2012-11-16 10:35:00,31.64,31.73,31.64,31.7,35600.0,21.4531,21.5142,21.4531,21.4938,35600.0
2012-11-16 10:40:00,31.7,31.73,31.7,31.73,34200.0,21.4938,21.5142,21.4938,21.5142,34200.0
2012-11-16 10:45:00,31.72,31.72,31.69,31.71,25600.0,21.5074,21.5074,21.487,21.5006,25600.0
2012-11-16 10:50:00,31.71,31.73,31.69,31.72,55000.0,21.5006,21.5142,21.487,21.5074,55000.0
2012-11-16 10:55:00,31.71,31.71,31.64,31.64,20600.0,21.5006,21.5006,21.4531,21.4531,20600.0
2012-11-16 11:00:00,31.65,31.67,31.63,31.67,22000.0,21.4599,21.4735,21.4463,21.4735,22000.0
2012-11-16 11:05:00,31.67,31.67,31.64,31.64,31600.0,21.4735,21.4735,21.4531,21.4531,31600.0
2012-11-16 11:10:00,31.64,31.65,31.61,31.62,19400.0,21.4531,21.4599,21.4328,21.4396,19400.0
2012-11-16 11:15:00,31.62,31.62,31.57,31.58,29000.0,21.4396,21.4396,21.4057,21.4124,29000.0
2012-11-16 11:20:00,31.58,31.59,31.55,31.55,37000.0,21.4124,21.4192,21.3921,21.3921,37000.0
2012-11-16 11:25:00,31.55,31.55,31.5,31.5,68000.0,21.3921,21.3921,21.3582,21.3582,68000.0
2012-11-16 11:30:00,31.51,31.58,31.51,31.57,31400.0,21.365,21.4124,21.365,21.4057,31400.0
2012-11-16 11:35:00,31.57,31.6,31.56,31.57,23000.0,21.4057,21.426,21.3989,21.4057,23000.0
2012-11-16 11:40:00,31.57,31.72,31.56,31.66,90400.0,21.4057,21.5074,21.3989,21.4667,90400.0
2012-11-16 11:45:00,31.67,31.74,31.62,31.73,77200.0,21.4735,21.5209,21.4396,21.5142,77200.0
2012-11-16 11:50:00,31.73,31.75,31.69,31.69,48600.0,21.5142,21.5277,21.487,21.487,48600.0
2012-11-16 11:55:00,31.68,31.75,31.68,31.74,31400.0,21.4802,21.5277,21.4802,21.5209,31400.0
2012-11-16 12:00:00,31.75,31.77,31.73,31.73,44200.0,21.5277,21.5413,21.5142,21.5142,44200.0
2012-11-16 12:05:00,31.74,31.74,31.69,31.74,33800.0,21.5209,21.5209,21.487,21.5209,33800.0
2012-11-16 12:10:00,31.74,31.75,31.7,31.72,20000.0,21.5209,21.5277,21.4938,21.5074,20000.0
2012-11-16 12:15:00,31.73,31.76,31.71,31.75,16400.0,21.5142,21.5345,21.5006,21.5277,16400.0
2012-11-16 12:20:00,31.76,31.77,31.73,31.77,26800.0,21.5345,21.5413,21.5142,21.5413,26800.0
2012-11-16 12:25:00,31.79,31.79,31.76,31.77,24800.0,21.5548,21.5548,21.5345,21.5413,24800.0
2012-11-16 12:30:00,31.78,31.8,31.75,31.76,36200.0,21.5481,21.5616,21.5277,21.5345,36200.0
2012-11-16 12:35:00,31.76,31.78,31.73,31.73,14800.0,21.5345,21.5481,21.5142,21.5142,14800.0
2012-11-16 12:40:00,31.73,31.75,31.69,31.7,23600.0,21.5142,21.5277,21.487,21.4938,23600.0
2012-11-16 12:45:00,31.7,31.76,31.7,31.74,119000.0,21.4938,21.5345,21.4938,21.5209,119000.0
2012-11-16 12:50:00,31.74,31.75,31.71,31.73,20600.0,21.5209,21.5277,21.5006,21.5142,20600.0
2012-11-16 12:55:00,31.73,31.74,31.71,31.72,16000.0,21.5142,21.5209,21.5006,21.5074,16000.0
2012-11-16 13:00:00,31.72,31.75,31.71,31.74,8800.0,21.5074,21.5277,21.5006,21.5209,8800.0
2012-11-16 13:05:00,31.74,31.77,31.73,31.77,45600.0,21.5209,21.5413,21.5142,21.5413,45600.0
2012-11-16 13:10:00,31.77,31.78,31.76,31.76,11800.0,21.5413,21.5481,21.5345,21.5345,11800.0
2012-11-16 13:15:00,31.77,31.78,31.76,31.76,14400.0,21.5413,21.5481,21.5345,21.5345,14400.0
2012-11-16 13:20:00,31.76,31.77,31.73,31.77,20400.0,21.5345,21.5413,21.5142,21.5413,20400.0
2012-11-16 13:25:00,31.77,31.79,31.76,31.78,7000.0,21.5413,21.5548,21.5345,21.5481,7000.0
2012-11-16 13:30:00,31.78,31.8,31.77,31.77,27400.0,21.5481,21.5616,21.5413,21.5413,27400.0
2012-11-16 13:35:00,31.77,31.78,31.76,31.77,17000.0,21.5413,21.5481,21.5345,21.5413,17000.0
2012-11-16 13:40:00,31.77,31.78,31.77,31.78,11000.0,21.5413,21.5481,21.5413,21.5481,11000.0
2012-11-16 13:45:00,31.78,31.79,31.76,31.76,32000.0,21.5481,21.5548,21.5345,21.5345,32000.0
2012-11-16 13:50:00,31.76,31.8,31.76,31.79,15400.0,21.5345,21.5616,21.5345,21.5548,15400.0
2012-11-16 13:55:00,31.8,31.82,31.8,31.81,6400.0,21.5616,21.5752,21.5616,21.5684,6400.0
2012-11-16 14:00:00,31.81,31.82,31.77,31.77,16000.0,21.5684,21.5752,21.5413,21.5413,16000.0
2012-11-16 14:05:00,31.77,31.79,31.76,31.78,12200.0,21.5413,21.5548,21.5345,21.5481,12200.0
2012-11-16 14:10:00,31.78,31.78,31.74,31.74,13400.0,21.5481,21.5481,21.5209,21.5209,13400.0
2012-11-16 14:15:00,31.74,31.74,31.71,31.72,24600.0,21.5209,21.5209,21.5006,21.5074,24600.0
2012-11-16 14:20:00,31.72,31.73,31.67,31.67,29400.0,21.5074,21.5142,21.4735,21.4735,29400.0
2012-11-16 14:25:00,31.67,31.67,31.65,31.66,19400.0,21.4735,21.4735,21.4599,21.4667,19400.0
2012-11-16 14:30:00,31.66,31.67,31.61,31.62,37400.0,21.4667,21.4735,21.4328,21.4396,37400.0
2012-11-16 14:35:00,31.62,31.63,31.6,31.62,34000.0,21.4396,21.4463,21.426,21.4396,34000.0
2012-11-16 14:40:00,31.63,31.66,31.62,31.66,21600.0,21.4463,21.4667,21.4396,21.4667,21600.0
2012-11-16 14:45:00,31.66,31.7,31.66,31.67,24800.0,21.4667,21.4938,21.4667,21.4735,24800.0
2012-11-16 14:50:00,31.67,31.69,31.66,31.67,14400.0,21.4735,21.487,21.4667,21.4735,14400.0
2012-11-16 14:55:00,31.67,31.69,31.65,31.67,53600.0,21.4735,21.487,21.4599,21.4735,53600.0
2012-11-16 15:00:00,31.68,31.69,31.65,31.65,26400.0,21.4802,21.487,21.4599,21.4599,26400.0
2012-11-16 15:05:00,31.66,31.69,31.66,31.68,26000.0,21.4667,21.487,21.4667,21.4802,26000.0
2012-11-16 15:10:00,31.69,31.69,31.65,31.67,28800.0,21.487,21.487,21.4599,21.4735,28800.0
2012-11-16 15:15:00,31.67,31.69,31.67,31.68,16000.0,21.4735,21.487,21.4735,21.4802,16000.0
2012-11-16 15:20:00,31.68,31.71,31.67,31.69,51800.0,21.4802,21.5006,21.4735,21.487,51800.0
2012-11-16 15:25:00,31.69,31.72,31.66,31.72,39800.0,21.487,21.5074,21.4667,21.5074,39800.0
2012-11-16 15:30:00,31.71,31.77,31.71,31.74,58000.0,21.5006,21.5413,21.5006,21.5209,58000.0
2012-11-16 15:35:00,31.74,31.75,31.72,31.74,42400.0,21.5209,21.5277,21.5074,21.5209,42400.0
2012-11-16 15:40:00,31.73,31.77,31.73,31.76,39800.0,21.5142,21.5413,21.5142,21.5345,39800.0
2012-11-16 15:45:00,31.76,31.78,31.7,31.71,73600.0,21.5345,21.5481,21.4938,21.5006,73600.0
2012-11-16 15:50:00,31.72,31.74,31.68,31.73,210000.0,21.5074,21.5209,21.4802,21.5142,210000.0
2012-11-16 15:55:00,31.72,31.77,31.72,31.74,185600.0,21.5074,21.5413,21.5074,21.5209,185600.0
2012-11-19 09:30:00,32.12,32.12,31.75,31.77,45100.0,21.7786,21.7786,21.5277,21.5413,45100.0
2012-11-19 09:35:00,31.77,31.99,31.75,31.98,41100.0,21.5413,21.6904,21.5277,21.6837,41100.0
2012-11-19 09:40:00,31.98,32.02,31.94,31.99,36500.0,21.6837,21.7108,21.6565,21.6904,36500.0
2012-11-19 09:45:00,31.98,32.05,31.96,31.97,56500.0,21.6837,21.7311,21.6701,21.6769,56500.0
2012-11-19 09:50:00,31.98,32.0,31.96,32.0,57700.0,21.6837,21.6972,21.6701,21.6972,57700.0
2012-11-19 09:55:00,32.01,32.02,31.99,32.02,17200.0,21.704,21.7108,21.6904,21.7108,17200.0
2012-11-19 10:00:00,32.02,32.06,32.0,32.0,59800.0,21.7108,21.7379,21.6972,21.6972,59800.0
2012-11-19 10:05:00,32.01,32.02,31.96,31.97,37800.0,21.704,21.7108,21.6701,21.6769,37800.0
2012-11-19 10:10:00,31.99,32.0,31.97,31.99,23100.0,21.6904,21.6972,21.6769,21.6904,23100.0
2012-11-19 10:15:00,31.98,32.07,31.98,32.05,36400.0,21.6837,21.7447,21.6837,21.7311,36400.0
2012-11-19 10:20:00,32.06,32.09,32.0,32.0,42700.0,21.7379,21.7582,21.6972,21.6972,42700.0
2012-11-19 10:25:00,32.0,32.02,31.98,32.02,36300.0,21.6972,21.7108,21.6837,21.7108,36300.0
2012-11-19 10:30:00,32.03,32.04,31.98,32.0,25000.0,21.7176,21.7243,21.6837,21.6972,25000.0
2012-11-19 10:35:00,32.0,32.02,31.98,32.0,31400.0,21.6972,21.7108,21.6837,21.6972,31400.0
2012-11-19 10:40:00,32.0,32.04,31.99,32.02,22300.0,21.6972,21.7243,21.6904,21.7108,22300.0
2012-11-19 10:45:00,32.02,32.05,32.0,32.0,18000.0,21.7108,21.7311,21.6972,21.6972,18000.0
2012-11-19 10:50:00,32.01,32.01,31.98,32.0,12000.0,21.704,21.704,21.6837,21.6972,12000.0
2012-11-19 10:55:00,32.0,32.02,31.98,31.99,22400.0,21.6972,21.7108,21.6837,21.6904,22400.0
2012-11-19 11:00:00,31.99,32.02,31.98,31.99,21600.0,21.6904,21.7108,21.6837,21.6904,21600.0
2012-11-19 11:05:00,32.0,32.02,31.98,31.99,19000.0,21.6972,21.7108,21.6837,21.6904,19000.0
2012-11-19 11:10:00,32.0,32.0,31.99,31.99,12300.0,21.6972,21.6972,21.6904,21.6904,12300.0
2012-11-19 11:15:00,31.99,32.02,31.98,31.99,14700.0,21.6904,21.7108,21.6837,21.6904,14700.0
2012-11-19 11:20:00,32.0,32.02,32.0,32.01,8300.0,21.6972,21.7108,21.6972,21.704,8300.0
2012-11-19 11:25:00,32.01,32.04,32.01,32.03,21700.0,21.704,21.7243,21.704,21.7176,21700.0
2012-11-19 11:30:00,32.03,32.04,31.99,32.0,15600.0,21.7176,21.7243,21.6904,21.6972,15600.0
2012-11-19 11:35:00,32.0,32.02,31.99,32.01,8800.0,21.6972,21.7108,21.6904,21.704,8800.0
2012-11-19 11:40:00,32.01,32.02,31.99,32.0,8100.0,21.704,21.7108,21.6904,21.6972,8100.0
2012-11-19 11:45:00,32.0,32.01,31.99,32.0,9700.0,21.6972,21.704,21.6904,21.6972,9700.0
2012-11-19 11:50:00,31.99,31.99,31.96,31.96,21800.0,21.6904,21.6904,21.6701,21.6701,21800.0
2012-11-19 11:55:00,31.96,31.99,31.96,31.98,11900.0,21.6701,21.6904,21.6701,21.6837,11900.0
2012-11-19 12:00:00,31.99,32.01,31.98,31.98,28000.0,21.6904,21.704,21.6837,21.6837,28000.0
2012-11-19 12:05:00,31.99,32.01,31.99,32.0,71100.0,21.6904,21.704,21.6904,21.6972,71100.0
2012-11-19 12:10:00,31.99,32.03,31.99,32.02,9400.0,21.6904,21.7176,21.6904,21.7108,9400.0
2012-11-19 12:15:00,32.03,32.04,32.0,32.01,51500.0,21.7176,21.7243,21.6972,21.704,51500.0
2012-11-19 12:20:00,32.01,32.02,32.0,32.0,75100.0,21.704,21.7108,21.6972,21.6972,75100.0
2012-11-19 12:25:00,31.99,32.0,31.98,31.99,7200.0,21.6904,21.6972,21.6837,21.6904,7200.0
2012-11-19 12:30:00,31.99,32.0,31.99,32.0,7400.0,21.6904,21.6972,21.6904,21.6972,7400.0
2012-11-19 12:35:00,32.0,32.01,31.99,32.0,5500.0,21.6972,21.704,21.6904,21.6972,5500.0
2012-11-19 12:40:00,31.99,32.0,31.99,31.99,7800.0,21.6904,21.6972,21.6904,21.6904,7800.0
2012-11-19 12:45:00,31.99,32.0,31.98,32.0,7200.0,21.6904,21.6972,21.6837,21.6972,7200.0
2012-11-19 12:50:00,31.99,32.03,31.99,32.03,47600.0,21.6904,21.7176,21.6904,21.7176,47600.0
2012-11-19 12:55:00,32.02,32.04,32.02,32.02,26800.0,21.7108,21.7243,21.7108,21.7108,26800.0
2012-11-19 13:00:00,32.02,32.03,32.01,32.02,82400.0,21.7108,21.7176,21.704,21.7108,82400.0
2012-11-19 13:05:00,32.02,32.04,32.01,32.02,70700.0,21.7108,21.7243,21.704,21.7108,70700.0
2012-11-19 13:10:00,32.01,32.02,31.99,31.99,9000.0,21.704,21.7108,21.6904,21.6904,9000.0
2012-11-19 13:15:00,31.99,32.0,31.97,32.0,14100.0,21.6904,21.6972,21.6769,21.6972,14100.0
2012-11-19 13:20:00,31.99,32.0,31.98,31.98,35000.0,21.6904,21.6972,21.6837,21.6837,35000.0
2012-11-19 13:25:00,31.98,31.99,31.97,31.98,13500.0,21.6837,21.6904,21.6769,21.6837,13500.0
2012-11-19 13:30:00,31.97,31.99,31.97,31.98,10800.0,21.6769,21.6904,21.6769,21.6837,10800.0
2012-11-19 13:35:00,31.98,31.98,31.95,31.96,9200.0,21.6837,21.6837,21.6633,21.6701,9200.0
2012-11-19 13:40:00,31.96,31.97,31.95,31.96,4700.0,21.6701,21.6769,21.6633,21.6701,4700.0
2012-11-19 13:45:00,31.96,31.97,31.93,31.94,22900.0,21.6701,21.6769,21.6498,21.6565,22900.0
2012-11-19 13:50:00,31.94,31.96,31.93,31.95,64500.0,21.6565,21.6701,21.6498,21.6633,64500.0
2012-11-19 13:55:00,31.96,31.96,31.92,31.92,30400.0,21.6701,21.6701,21.643,21.643,30400.0
2012-11-19 14:00:00,31.93,31.96,31.93,31.95,12100.0,21.6498,21.6701,21.6498,21.6633,12100.0
2012-11-19 14:05:00,31.96,31.96,31.93,31.95,20000.0,21.6701,21.6701,21.6498,21.6633,20000.0
2012-11-19 14:10:00,31.94,31.96,31.93,31.96,17100.0,21.6565,21.6701,21.6498,21.6701,17100.0
2012-11-19 14:15:00,31.95,31.97,31.95,31.96,10500.0,21.6633,21.6769,21.6633,21.6701,10500.0
2012-11-19 14:20:00,31.96,31.97,31.95,31.96,12100.0,21.6701,21.6769,21.6633,21.6701,12100.0
2012-11-19 14:25:00,31.95,31.96,31.94,31.94,19300.0,21.6633,21.6701,21.6565,21.6565,19300.0
2012-11-19 14:30:00,31.94,31.95,31.94,31.94,8900.0,21.6565,21.6633,21.6565,21.6565,8900.0
2012-11-19 14:35:00,31.94,31.95,31.91,31.92,21100.0,21.6565,21.6633,21.6362,21.643,21100.0
2012-11-19 14:40:00,31.93,31.94,31.91,31.94,38300.0,21.6498,21.6565,21.6362,21.6565,38300.0
2012-11-19 14:45:00,31.94,31.94,31.91,31.94,28700.0,21.6565,21.6565,21.6362,21.6565,28700.0
2012-11-19 14:50:00,31.94,31.94,31.91,31.94,47500.0,21.6565,21.6565,21.6362,21.6565,47500.0
2012-11-19 14:55:00,31.94,31.94,31.92,31.92,10000.0,21.6565,21.6565,21.643,21.643,10000.0
2012-11-19 15:00:00,31.93,31.93,31.91,31.93,45600.0,21.6498,21.6498,21.6362,21.6498,45600.0
2012-11-19 15:05:00,31.93,31.94,31.91,31.92,27600.0,21.6498,21.6565,21.6362,21.643,27600.0
2012-11-19 15:10:00,31.93,31.94,31.92,31.92,18900.0,21.6498,21.6565,21.643,21.643,18900.0
2012-11-19 15:15:00,31.93,31.94,31.92,31.93,5700.0,21.6498,21.6565,21.643,21.6498,5700.0
2012-11-19 15:20:00,31.93,31.96,31.92,31.96,27600.0,21.6498,21.6701,21.643,21.6701,27600.0
2012-11-19 15:25:00,31.96,31.97,31.95,31.95,17300.0,21.6701,21.6769,21.6633,21.6633,17300.0
2012-11-19 15:30:00,31.96,31.96,31.88,31.91,90800.0,21.6701,21.6701,21.6159,21.6362,90800.0
2012-11-19 15:35:00,31.91,31.91,31.88,31.9,39400.0,21.6362,21.6362,21.6159,21.6294,39400.0
2012-11-19 15:40:00,31.9,31.91,31.88,31.89,31000.0,21.6294,21.6362,21.6159,21.6226,31000.0
2012-11-19 15:45:00,31.89,31.91,31.88,31.9,53900.0,21.6226,21.6362,21.6159,21.6294,53900.0
2012-11-19 15:50:00,31.91,31.92,31.89,31.91,210200.0,21.6362,21.643,21.6226,21.6362,210200.0
2012-11-19 15:55:00,31.91,31.92,31.89,31.92,180200.0,21.6362,21.643,21.6226,21.643,180200.0
2012-11-20 09:30:00,32.04,32.07,31.9,32.0,44200.0,21.7243,21.7447,21.6294,21.6972,44200.0
2012-11-20 09:35:00,31.98,32.04,31.96,32.02,29200.0,21.6837,21.7243,21.6701,21.7108,29200.0
2012-11-20 09:40:00,32.01,32.02,31.99,32.0,29200.0,21.704,21.7108,21.6904,21.6972,29200.0
2012-11-20 09:45:00,32.0,32.03,32.0,32.02,30000.0,21.6972,21.7176,21.6972,21.7108,30000.0
2012-11-20 09:50:00,32.02,32.03,32.0,32.02,17600.0,21.7108,21.7176,21.6972,21.7108,17600.0
2012-11-20 09:55:00,32.03,32.04,32.02,32.03,19300.0,21.7176,21.7243,21.7108,21.7176,19300.0
2012-11-20 10:00:00,32.03,32.03,32.0,32.0,19200.0,21.7176,21.7176,21.6972,21.6972,19200.0
2012-11-20 10:05:00,32.0,32.01,31.95,31.97,19300.0,21.6972,21.704,21.6633,21.6769,19300.0
2012-11-20 10:10:00,31.97,32.0,31.97,32.0,22300.0,21.6769,21.6972,21.6769,21.6972,22300.0
2012-11-20 10:15:00,32.0,32.0,31.99,32.0,21000.0,21.6972,21.6972,21.6904,21.6972,21000.0
2012-11-20 10:20:00,32.0,32.0,31.97,31.98,23700.0,21.6972,21.6972,21.6769,21.6837,23700.0
2012-11-20 10:25:00,31.98,31.98,31.96,31.97,14700.0,21.6837,21.6837,21.6701,21.6769,14700.0
2012-11-20 10:30:00,31.97,32.01,31.97,32.0,51900.0,21.6769,21.704,21.6769,21.6972,51900.0
2012-11-20 10:35:00,32.0,32.01,31.98,31.99,37800.0,21.6972,21.704,21.6837,21.6904,37800.0
2012-11-20 10:40:00,31.99,31.99,31.98,31.99,6500.0,21.6904,21.6904,21.6837,21.6904,6500.0
2012-11-20 10:45:00,31.99,32.0,31.98,32.0,37200.0,21.6904,21.6972,21.6837,21.6972,37200.0
2012-11-20 10:50:00,32.0,32.0,31.98,31.98,39100.0,21.6972,21.6972,21.6837,21.6837,39100.0
2012-11-20 10:55:00,31.98,32.01,31.98,32.0,34100.0,21.6837,21.704,21.6837,21.6972,34100.0
2012-11-20 11:00:00,32.0,32.03,31.99,32.01,39100.0,21.6972,21.7176,21.6904,21.704,39100.0
2012-11-20 11:05:00,32.01,32.02,31.99,31.99,22600.0,21.704,21.7108,21.6904,21.6904,22600.0
2012-11-20 11:10:00,32.0,32.01,32.0,32.01,12800.0,21.6972,21.704,21.6972,21.704,12800.0
2012-11-20 11:15:00,32.01,32.01,31.99,31.99,18100.0,21.704,21.704,21.6904,21.6904,18100.0
2012-11-20 11:20:00,31.99,32.01,31.98,32.01,8100.0,21.6904,21.704,21.6837,21.704,8100.0
2012-11-20 11:25:00,32.01,32.02,31.99,32.0,16300.0,21.704,21.7108,21.6904,21.6972,16300.0
2012-11-20 11:30:00,32.0,32.0,31.98,31.99,5400.0,21.6972,21.6972,21.6837,21.6904,5400.0
2012-11-20 11:35:00,31.99,32.0,31.99,32.0,5000.0,21.6904,21.6972,21.6904,21.6972,5000.0
2012-11-20 11:40:00,32.0,32.01,31.99,32.01,15900.0,21.6972,21.704,21.6904,21.704,15900.0
2012-11-20 11:45:00,32.0,32.01,31.98,31.99,9300.0,21.6972,21.704,21.6837,21.6904,9300.0
2012-11-20 11:50:00,31.98,32.02,31.98,32.0,16400.0,21.6837,21.7108,21.6837,21.6972,16400.0
2012-11-20 11:55:00,32.01,32.01,32.0,32.0,14900.0,21.704,21.704,21.6972,21.6972,14900.0
2012-11-20 12:00:00,32.01,32.04,32.01,32.03,8300.0,21.704,21.7243,21.704,21.7176,8300.0
2012-11-20 12:05:00,32.03,32.04,32.0,32.01,111600.0,21.7176,21.7243,21.6972,21.704,111600.0
2012-11-20 12:10:00,32.02,32.04,32.02,32.04,4900.0,21.7108,21.7243,21.7108,21.7243,4900.0
2012-11-20 12:15:00,32.03,32.04,32.01,32.02,15000.0,21.7176,21.7243,21.704,21.7108,15000.0
2012-11-20 12:20:00,32.01,32.03,32.01,32.02,6700.0,21.704,21.7176,21.704,21.7108,6700.0
2012-11-20 12:25:00,32.02,32.03,32.01,32.02,7300.0,21.7108,21.7176,21.704,21.7108,7300.0
2012-11-20 12:30:00,32.03,32.04,32.01,32.04,10900.0,21.7176,21.7243,21.704,21.7243,10900.0
2012-11-20 12:35:00,32.04,32.05,32.02,32.05,19700.0,21.7243,21.7311,21.7108,21.7311,19700.0
2012-11-20 12:40:00,32.04,32.05,32.03,32.03,88600.0,21.7243,21.7311,21.7176,21.7176,88600.0
2012-11-20 12:45:00,32.03,32.05,32.03,32.04,63300.0,21.7176,21.7311,21.7176,21.7243,63300.0
2012-11-20 12:50:00,32.05,32.07,32.05,32.05,94300.0,21.7311,21.7447,21.7311,21.7311,94300.0
2012-11-20 12:55:00,32.05,32.06,32.03,32.03,30800.0,21.7311,21.7379,21.7176,21.7176,30800.0
2012-11-20 13:00:00,32.04,32.04,31.97,31.98,25900.0,21.7243,21.7243,21.6769,21.6837,25900.0
2012-11-20 13:05:00,31.98,31.98,31.92,31.92,29000.0,21.6837,21.6837,21.643,21.643,29000.0
2012-11-20 13:10:00,31.93,31.93,31.84,31.87,27300.0,21.6498,21.6498,21.5887,21.6091,27300.0
2012-11-20 13:15:00,31.87,31.89,31.85,31.85,12100.0,21.6091,21.6226,21.5955,21.5955,12100.0
2012-11-20 13:20:00,31.84,31.86,31.84,31.85,7700.0,21.5887,21.6023,21.5887,21.5955,7700.0
2012-11-20 13:25:00,31.85,31.85,31.75,31.76,21200.0,21.5955,21.5955,21.5277,21.5345,21200.0
2012-11-20 13:30:00,31.77,31.82,31.77,31.82,10100.0,21.5413,21.5752,21.5413,21.5752,10100.0
2012-11-20 13:35:00,31.83,31.86,31.82,31.85,17800.0,21.582,21.6023,21.5752,21.5955,17800.0
2012-11-20 13:40:00,31.85,31.88,31.84,31.88,28100.0,21.5955,21.6159,21.5887,21.6159,28100.0
2012-11-20 13:45:00,31.87,31.91,31.87,31.91,8100.0,21.6091,21.6362,21.6091,21.6362,8100.0
2012-11-20 13:50:00,31.91,31.92,31.9,31.91,7600.0,21.6362,21.643,21.6294,21.6362,7600.0
2012-11-20 13:55:00,31.9,31.93,31.9,31.93,8200.0,21.6294,21.6498,21.6294,21.6498,8200.0
2012-11-20 14:00:00,31.93,31.93,31.91,31.92,10600.0,21.6498,21.6498,21.6362,21.643,10600.0
2012-11-20 14:05:00,31.93,31.95,31.93,31.95,8300.0,21.6498,21.6633,21.6498,21.6633,8300.0
2012-11-20 14:10:00,31.95,31.97,31.95,31.96,23000.0,21.6633,21.6769,21.6633,21.6701,23000.0
2012-11-20 14:15:00,31.97,31.97,31.93,31.94,40900.0,21.6769,21.6769,21.6498,21.6565,40900.0
2012-11-20 14:20:00,31.94,31.94,31.93,31.94,11100.0,21.6565,21.6565,21.6498,21.6565,11100.0
2012-11-20 14:25:00,31.93,31.94,31.93,31.94,37200.0,21.6498,21.6565,21.6498,21.6565,37200.0
2012-11-20 14:30:00,31.94,31.94,31.93,31.94,20100.0,21.6565,21.6565,21.6498,21.6565,20100.0
2012-11-20 14:35:00,31.94,31.94,31.89,31.89,37400.0,21.6565,21.6565,21.6226,21.6226,37400.0
2012-11-20 14:40:00,31.89,31.91,31.89,31.89,16600.0,21.6226,21.6362,21.6226,21.6226,16600.0
2012-11-20 14:45:00,31.89,31.92,31.89,31.9,45400.0,21.6226,21.643,21.6226,21.6294,45400.0
2012-11-20 14:50:00,31.9,31.92,31.9,31.92,32500.0,21.6294,21.643,21.6294,21.643,32500.0
2012-11-20 14:55:00,31.92,31.93,31.91,31.93,29000.0,21.643,21.6498,21.6362,21.6498,29000.0
2012-11-20 15:00:00,31.93,31.94,31.92,31.93,43600.0,21.6498,21.6565,21.643,21.6498,43600.0
2012-11-20 15:05:00,31.94,31.94,31.93,31.94,16000.0,21.6565,21.6565,21.6498,21.6565,16000.0
2012-11-20 15:10:00,31.94,31.94,31.93,31.94,34900.0,21.6565,21.6565,21.6498,21.6565,34900.0
2012-11-20 15:15:00,31.94,31.94,31.93,31.94,14100.0,21.6565,21.6565,21.6498,21.6565,14100.0
2012-11-20 15:20:00,31.93,31.94,31.92,31.94,31100.0,21.6498,21.6565,21.643,21.6565,31100.0
2012-11-20 15:25:00,31.94,31.94,31.93,31.94,11700.0,21.6565,21.6565,21.6498,21.6565,11700.0
2012-11-20 15:30:00,31.94,31.96,31.93,31.95,50500.0,21.6565,21.6701,21.6498,21.6633,50500.0
2012-11-20 15:35:00,31.95,31.97,31.94,31.96,23200.0,21.6633,21.6769,21.6565,21.6701,23200.0
2012-11-20 15:40:00,31.96,31.96,31.95,31.96,25800.0,21.6701,21.6701,21.6633,21.6701,25800.0
2012-11-20 15:45:00,31.95,31.96,31.95,31.96,45400.0,21.6633,21.6701,21.6633,21.6701,45400.0
2012-11-20 15:50:00,31.96,31.97,31.95,31.97,119900.0,21.6701,21.6769,21.6633,21.6769,119900.0
2012-11-20 15:55:00,31.97,32.01,31.96,32.01,160100.0,21.6769,21.704,21.6701,21.704,160100.0
2012-11-21 09:30:00,32.12,32.14,31.92,32.08,55000.0,21.7786,21.7921,21.643,21.7515,55000.0
2012-11-21 09:35:00,32.09,32.13,32.06,32.09,39200.0,21.7582,21.7854,21.7379,21.7582,39200.0
2012-11-21 09:40:00,32.08,32.08,32.03,32.05,33600.0,21.7515,21.7515,21.7176,21.7311,33600.0
2012-11-21 09:45:00,32.05,32.06,32.03,32.06,30800.0,21.7311,21.7379,21.7176,21.7379,30800.0
2012-11-21 09:50:00,32.06,32.07,32.01,32.02,29000.0,21.7379,21.7447,21.704,21.7108,29000.0
2012-11-21 09:55:00,32.02,32.03,31.99,32.0,61800.0,21.7108,21.7176,21.6904,21.6972,61800.0
2012-11-21 10:00:00,32.01,32.07,32.01,32.02,47400.0,21.704,21.7447,21.704,21.7108,47400.0
2012-11-21 10:05:00,32.02,32.03,31.99,31.99,61400.0,21.7108,21.7176,21.6904,21.6904,61400.0
2012-11-21 10:10:00,31.99,32.02,31.98,32.0,45000.0,21.6904,21.7108,21.6837,21.6972,45000.0
2012-11-21 10:15:00,32.0,32.01,31.99,31.99,21400.0,21.6972,21.704,21.6904,21.6904,21400.0
2012-11-21 10:20:00,31.99,32.02,31.98,31.99,54600.0,21.6904,21.7108,21.6837,21.6904,54600.0
2012-11-21 10:25:00,32.0,32.0,31.96,31.99,63000.0,21.6972,21.6972,21.6701,21.6904,63000.0
2012-11-21 10:30:00,31.98,32.01,31.97,32.0,36800.0,21.6837,21.704,21.6769,21.6972,36800.0
2012-11-21 10:35:00,31.99,32.01,31.98,31.98,30200.0,21.6904,21.704,21.6837,21.6837,30200.0
2012-11-21 10:40:00,31.97,31.98,31.95,31.98,68600.0,21.6769,21.6837,21.6633,21.6837,68600.0
2012-11-21 10:45:00,31.98,32.01,31.96,31.97,28400.0,21.6837,21.704,21.6701,21.6769,28400.0
2012-11-21 10:50:00,31.97,31.98,31.96,31.98,29600.0,21.6769,21.6837,21.6701,21.6837,29600.0
2012-11-21 10:55:00,31.98,31.99,31.98,31.99,20400.0,21.6837,21.6904,21.6837,21.6904,20400.0
2012-11-21 11:00:00,32.0,32.0,31.98,32.0,16200.0,21.6972,21.6972,21.6837,21.6972,16200.0
2012-11-21 11:05:00,32.0,32.05,32.0,32.05,30000.0,21.6972,21.7311,21.6972,21.7311,30000.0
2012-11-21 11:10:00,32.06,32.08,32.05,32.05,27600.0,21.7379,21.7515,21.7311,21.7311,27600.0
2012-11-21 11:15:00,32.05,32.05,32.03,32.03,17000.0,21.7311,21.7311,21.7176,21.7176,17000.0
2012-11-21 11:20:00,32.03,32.04,32.02,32.02,10000.0,21.7176,21.7243,21.7108,21.7108,10000.0
2012-11-21 11:25:00,32.01,32.04,32.0,32.04,36400.0,21.704,21.7243,21.6972,21.7243,36400.0
2012-11-21 11:30:00,32.04,32.05,32.03,32.03,23800.0,21.7243,21.7311,21.7176,21.7176,23800.0
2012-11-21 11:35:00,32.04,32.05,32.03,32.04,18600.0,21.7243,21.7311,21.7176,21.7243,18600.0
2012-11-21 11:40:00,32.04,32.05,32.02,32.04,24800.0,21.7243,21.7311,21.7108,21.7243,24800.0
2012-11-21 11:45:00,32.03,32.04,32.02,32.02,11800.0,21.7176,21.7243,21.7108,21.7108,11800.0
2012-11-21 11:50:00,32.03,32.05,32.02,32.02,30800.0,21.7176,21.7311,21.7108,21.7108,30800.0
2012-11-21 11:55:00,32.02,32.02,32.0,32.02,20000.0,21.7108,21.7108,21.6972,21.7108,20000.0
2012-11-21 12:00:00,32.02,32.02,32.0,32.0,49400.0,21.7108,21.7108,21.6972,21.6972,49400.0
2012-11-21 12:05:00,32.0,32.01,31.99,31.99,20200.0,21.6972,21.704,21.6904,21.6904,20200.0
2012-11-21 12:10:00,32.0,32.02,31.99,32.02,31000.0,21.6972,21.7108,21.6904,21.7108,31000.0
2012-11-21 12:15:00,32.02,32.03,31.99,32.0,41000.0,21.7108,21.7176,21.6904,21.6972,41000.0
2012-11-21 12:20:00,32.0,32.02,32.0,32.01,15000.0,21.6972,21.7108,21.6972,21.704,15000.0
2012-11-21 12:25:00,32.02,32.05,32.01,32.05,30600.0,21.7108,21.7311,21.704,21.7311,30600.0
2012-11-21 12:30:00,32.04,32.05,32.02,32.04,23000.0,21.7243,21.7311,21.7108,21.7243,23000.0
2012-11-21 12:35:00,32.04,32.05,32.03,32.04,21800.0,21.7243,21.7311,21.7176,21.7243,21800.0
2012-11-21 12:40:00,32.04,32.05,32.03,32.05,13400.0,21.7243,21.7311,21.7176,21.7311,13400.0
2012-11-21 12:45:00,32.04,32.04,32.03,32.04,12000.0,21.7243,21.7243,21.7176,21.7243,12000.0
2012-11-21 12:50:00,32.04,32.04,32.01,32.01,15000.0,21.7243,21.7243,21.704,21.704,15000.0
2012-11-21 12:55:00,32.01,32.01,31.99,32.0,16600.0,21.704,21.704,21.6904,21.6972,16600.0
2012-11-21 13:00:00,32.0,32.0,31.99,31.99,19400.0,21.6972,21.6972,21.6904,21.6904,19400.0
2012-11-21 13:05:00,31.98,32.0,31.98,31.99,23600.0,21.6837,21.6972,21.6837,21.6904,23600.0
2012-11-21 13:10:00,31.99,32.0,31.98,31.99,15600.0,21.6904,21.6972,21.6837,21.6904,15600.0
2012-11-21 13:15:00,31.99,31.99,31.98,31.99,19800.0,21.6904,21.6904,21.6837,21.6904,19800.0
2012-11-21 13:20:00,31.99,32.01,31.99,32.01,33600.0,21.6904,21.704,21.6904,21.704,33600.0
2012-11-21 13:25:00,32.01,32.03,32.01,32.03,32400.0,21.704,21.7176,21.704,21.7176,32400.0
2012-11-21 13:30:00,32.03,32.05,32.02,32.05,12600.0,21.7176,21.7311,21.7108,21.7311,12600.0
2012-11-21 13:35:00,32.05,32.07,32.04,32.07,23800.0,21.7311,21.7447,21.7243,21.7447,23800.0
2012-11-21 13:40:00,32.07,32.07,32.06,32.06,22400.0,21.7447,21.7447,21.7379,21.7379,22400.0
2012-11-21 13:45:00,32.07,32.07,32.06,32.07,11800.0,21.7447,21.7447,21.7379,21.7447,11800.0
2012-11-21 13:50:00,32.06,32.08,32.06,32.08,53200.0,21.7379,21.7515,21.7379,21.7515,53200.0
2012-11-21 13:55:00,32.08,32.09,32.07,32.09,14000.0,21.7515,21.7582,21.7447,21.7582,14000.0
2012-11-21 14:00:00,32.09,32.09,32.08,32.09,9400.0,21.7582,21.7582,21.7515,21.7582,9400.0
2012-11-21 14:05:00,32.09,32.1,32.08,32.1,22200.0,21.7582,21.765,21.7515,21.765,22200.0
2012-11-21 14:10:00,32.1,32.1,32.09,32.1,14400.0,21.765,21.765,21.7582,21.765,14400.0
2012-11-21 14:15:00,32.1,32.11,32.03,32.03,81000.0,21.765,21.7718,21.7176,21.7176,81000.0
2012-11-21 14:20:00,32.03,32.03,32.01,32.01,22400.0,21.7176,21.7176,21.704,21.704,22400.0
2012-11-21 14:25:00,32.01,32.02,32.0,32.02,43600.0,21.704,21.7108,21.6972,21.7108,43600.0
2012-11-21 14:30:00,32.01,32.02,32.01,32.02,14000.0,21.704,21.7108,21.704,21.7108,14000.0
2012-11-21 14:35:00,32.02,32.03,32.01,32.03,30600.0,21.7108,21.7176,21.704,21.7176,30600.0
2012-11-21 14:40:00,32.03,32.04,32.02,32.04,26600.0,21.7176,21.7243,21.7108,21.7243,26600.0
2012-11-21 14:45:00,32.04,32.05,32.04,32.05,27400.0,21.7243,21.7311,21.7243,21.7311,27400.0
2012-11-21 14:50:00,32.05,32.08,32.05,32.05,51800.0,21.7311,21.7515,21.7311,21.7311,51800.0
2012-11-21 14:55:00,32.06,32.06,32.04,32.04,26000.0,21.7379,21.7379,21.7243,21.7243,26000.0
2012-11-21 15:00:00,32.05,32.05,32.04,32.05,35200.0,21.7311,21.7311,21.7243,21.7311,35200.0
2012-11-21 15:05:00,32.04,32.06,32.04,32.06,24600.0,21.7243,21.7379,21.7243,21.7379,24600.0
2012-11-21 15:10:00,32.06,32.07,32.05,32.07,21400.0,21.7379,21.7447,21.7311,21.7447,21400.0
2012-11-21 15:15:00,32.07,32.11,32.06,32.1,40200.0,21.7447,21.7718,21.7379,21.765,40200.0
2012-11-21 15:20:00,32.1,32.1,32.06,32.06,43000.0,21.765,21.765,21.7379,21.7379,43000.0
2012-11-21 15:25:00,32.07,32.07,32.03,32.03,67000.0,21.7447,21.7447,21.7176,21.7176,67000.0
2012-11-21 15:30:00,32.03,32.04,32.03,32.04,32200.0,21.7176,21.7243,21.7176,21.7243,32200.0
2012-11-21 15:35:00,32.04,32.07,32.03,32.06,63200.0,21.7243,21.7447,21.7176,21.7379,63200.0
2012-11-21 15:40:00,32.07,32.1,32.06,32.09,46000.0,21.7447,21.765,21.7379,21.7582,46000.0
2012-11-21 15:45:00,32.09,32.11,32.09,32.11,72400.0,21.7582,21.7718,21.7582,21.7718,72400.0
2012-11-21 15:50:00,32.11,32.13,32.09,32.11,191600.0,21.7718,21.7854,21.7582,21.7718,191600.0
2012-11-21 15:55:00,32.11,32.13,32.1,32.13,279600.0,21.7718,21.7854,21.765,21.7854,279600.0
2012-11-23 09:30:00,32.36,32.39,32.22,32.34,63600.0,21.9413,21.9617,21.8464,21.9278,63600.0
2012-11-23 09:35:00,32.33,32.34,32.1,32.1,27400.0,21.921,21.9278,21.765,21.765,27400.0
2012-11-23 09:40:00,32.1,32.18,32.08,32.08,24300.0,21.765,21.8193,21.7515,21.7515,24300.0
2012-11-23 09:45:00,32.09,32.11,32.07,32.1,18500.0,21.7582,21.7718,21.7447,21.765,18500.0
2012-11-23 09:50:00,32.1,32.17,32.09,32.16,11300.0,21.765,21.8125,21.7582,21.8057,11300.0
2012-11-23 09:55:00,32.15,32.17,32.12,32.13,31600.0,21.7989,21.8125,21.7786,21.7854,31600.0
2012-11-23 10:00:00,32.13,32.16,32.13,32.15,9300.0,21.7854,21.8057,21.7854,21.7989,9300.0
2012-11-23 10:05:00,32.16,32.19,32.16,32.19,8900.0,21.8057,21.826,21.8057,21.826,8900.0
2012-11-23 10:10:00,32.2,32.23,32.17,32.23,9500.0,21.8328,21.8532,21.8125,21.8532,9500.0
2012-11-23 10:15:00,32.23,32.27,32.23,32.27,12600.0,21.8532,21.8803,21.8532,21.8803,12600.0
2012-11-23 10:20:00,32.28,32.32,32.27,32.32,8900.0,21.8871,21.9142,21.8803,21.9142,8900.0
2012-11-23 10:25:00,32.33,32.38,32.33,32.37,18500.0,21.921,21.9549,21.921,21.9481,18500.0
2012-11-23 10:30:00,32.37,32.39,32.37,32.37,7500.0,21.9481,21.9617,21.9481,21.9481,7500.0
2012-11-23 10:35:00,32.37,32.38,32.35,32.38,8500.0,21.9481,21.9549,21.9345,21.9549,8500.0
2012-11-23 10:40:00,32.38,32.4,32.38,32.38,8700.0,21.9549,21.9684,21.9549,21.9549,8700.0
2012-11-23 10:45:00,32.37,32.37,32.35,32.35,5600.0,21.9481,21.9481,21.9345,21.9345,5600.0
2012-11-23 10:50:00,32.36,32.4,32.36,32.4,6000.0,21.9413,21.9684,21.9413,21.9684,6000.0
2012-11-23 10:55:00,32.39,32.4,32.39,32.4,8700.0,21.9617,21.9684,21.9617,21.9684,8700.0
2012-11-23 11:00:00,32.39,32.41,32.37,32.37,10700.0,21.9617,21.9752,21.9481,21.9481,10700.0
2012-11-23 11:05:00,32.36,32.38,32.36,32.38,19100.0,21.9413,21.9549,21.9413,21.9549,19100.0
2012-11-23 11:10:00,32.39,32.43,32.38,32.43,16400.0,21.9617,21.9888,21.9549,21.9888,16400.0
2012-11-23 11:15:00,32.44,32.44,32.43,32.44,1500.0,21.9956,21.9956,21.9888,21.9956,1500.0
2012-11-23 11:20:00,32.44,32.47,32.43,32.45,17100.0,21.9956,22.0159,21.9888,22.0023,17100.0
2012-11-23 11:25:00,32.45,32.46,32.44,32.45,9500.0,22.0023,22.0091,21.9956,22.0023,9500.0
2012-11-23 11:30:00,32.45,32.46,32.42,32.43,25200.0,22.0023,22.0091,21.982,21.9888,25200.0
2012-11-23 11:35:00,32.43,32.43,32.42,32.42,3000.0,21.9888,21.9888,21.982,21.982,3000.0
2012-11-23 11:40:00,32.42,32.43,32.35,32.35,10500.0,21.982,21.9888,21.9345,21.9345,10500.0
2012-11-23 11:45:00,32.35,32.35,32.31,32.32,13200.0,21.9345,21.9345,21.9074,21.9142,13200.0
2012-11-23 11:50:00,32.31,32.32,32.3,32.31,4900.0,21.9074,21.9142,21.9006,21.9074,4900.0
2012-11-23 11:55:00,32.32,32.33,32.3,32.33,5900.0,21.9142,21.921,21.9006,21.921,5900.0
2012-11-23 12:00:00,32.33,32.35,32.29,32.29,19900.0,21.921,21.9345,21.8939,21.8939,19900.0
2012-11-23 12:05:00,32.3,32.33,32.29,32.32,5400.0,21.9006,21.921,21.8939,21.9142,5400.0
2012-11-23 12:10:00,32.32,32.34,32.32,32.34,4300.0,21.9142,21.9278,21.9142,21.9278,4300.0
2012-11-23 12:15:00,32.34,32.36,32.34,32.35,14300.0,21.9278,21.9413,21.9278,21.9345,14300.0
2012-11-23 12:20:00,32.36,32.36,32.31,32.31,32600.0,21.9413,21.9413,21.9074,21.9074,32600.0
2012-11-23 12:25:00,32.31,32.31,32.3,32.3,5700.0,21.9074,21.9074,21.9006,21.9006,5700.0
2012-11-23 12:30:00,32.3,32.33,32.3,32.3,36000.0,21.9006,21.921,21.9006,21.9006,36000.0
2012-11-23 12:35:00,32.3,32.35,32.29,32.35,29400.0,21.9006,21.9345,21.8939,21.9345,29400.0
2012-11-23 12:40:00,32.35,32.38,32.33,32.38,20000.0,21.9345,21.9549,21.921,21.9549,20000.0
2012-11-23 12:45:00,32.38,32.4,32.38,32.38,15900.0,21.9549,21.9684,21.9549,21.9549,15900.0
2012-11-23 12:50:00,32.38,32.42,32.38,32.41,29600.0,21.9549,21.982,21.9549,21.9752,29600.0
2012-11-23 12:55:00,32.41,32.45,32.4,32.43,60700.0,21.9752,22.0023,21.9684,21.9888,60700.0
2012-11-26 09:30:00,32.28,32.46,32.24,32.33,63300.0,21.8871,22.0091,21.86,21.921,63300.0
2012-11-26 09:35:00,32.32,32.36,32.3,32.34,25200.0,21.9142,21.9413,21.9006,21.9278,25200.0
2012-11-26 09:40:00,32.35,32.37,32.34,32.34,25500.0,21.9345,21.9481,21.9278,21.9278,25500.0
2012-11-26 09:45:00,32.35,32.37,32.3,32.32,34200.0,21.9345,21.9481,21.9006,21.9142,34200.0
2012-11-26 09:50:00,32.33,32.33,32.3,32.31,26200.0,21.921,21.921,21.9006,21.9074,26200.0
2012-11-26 09:55:00,32.32,32.35,32.29,32.35,15700.0,21.9142,21.9345,21.8939,21.9345,15700.0
2012-11-26 10:00:00,32.35,32.36,32.34,32.35,28300.0,21.9345,21.9413,21.9278,21.9345,28300.0
2012-11-26 10:05:00,32.34,32.35,32.34,32.34,13300.0,21.9278,21.9345,21.9278,21.9278,13300.0
2012-11-26 10:10:00,32.34,32.36,32.34,32.36,15200.0,21.9278,21.9413,21.9278,21.9413,15200.0
2012-11-26 10:15:00,32.36,32.36,32.33,32.35,22200.0,21.9413,21.9413,21.921,21.9345,22200.0
2012-11-26 10:20:00,32.35,32.36,32.34,32.34,8800.0,21.9345,21.9413,21.9278,21.9278,8800.0
2012-11-26 10:25:00,32.35,32.41,32.34,32.4,25100.0,21.9345,21.9752,21.9278,21.9684,25100.0
2012-11-26 10:30:00,32.4,32.42,32.39,32.39,13400.0,21.9684,21.982,21.9617,21.9617,13400.0
2012-11-26 10:35:00,32.39,32.41,32.38,32.38,9600.0,21.9617,21.9752,21.9549,21.9549,9600.0
2012-11-26 10:40:00,32.38,32.4,32.36,32.37,20600.0,21.9549,21.9684,21.9413,21.9481,20600.0
2012-11-26 10:45:00,32.36,32.37,32.34,32.34,9200.0,21.9413,21.9481,21.9278,21.9278,9200.0
2012-11-26 10:50:00,32.34,32.34,32.33,32.33,3600.0,21.9278,21.9278,21.921,21.921,3600.0
2012-11-26 10:55:00,32.34,32.34,32.29,32.3,20000.0,21.9278,21.9278,21.8939,21.9006,20000.0
2012-11-26 11:00:00,32.3,32.32,32.29,32.3,23100.0,21.9006,21.9142,21.8939,21.9006,23100.0
2012-11-26 11:05:00,32.31,32.31,32.28,32.28,15600.0,21.9074,21.9074,21.8871,21.8871,15600.0
2012-11-26 11:10:00,32.29,32.29,32.23,32.24,9300.0,21.8939,21.8939,21.8532,21.86,9300.0
2012-11-26 11:15:00,32.23,32.3,32.23,32.3,14000.0,21.8532,21.9006,21.8532,21.9006,14000.0
2012-11-26 11:20:00,32.3,32.31,32.27,32.28,8600.0,21.9006,21.9074,21.8803,21.8871,8600.0
2012-11-26 11:25:00,32.27,32.28,32.23,32.23,22800.0,21.8803,21.8871,21.8532,21.8532,22800.0
2012-11-26 11:30:00,32.23,32.23,32.22,32.22,5300.0,21.8532,21.8532,21.8464,21.8464,5300.0
2012-11-26 11:35:00,32.23,32.24,32.21,32.21,21400.0,21.8532,21.86,21.8396,21.8396,21400.0
2012-11-26 11:40:00,32.22,32.22,32.21,32.21,5200.0,21.8464,21.8464,21.8396,21.8396,5200.0
2012-11-26 11:45:00,32.22,32.23,32.21,32.23,10500.0,21.8464,21.8532,21.8396,21.8532,10500.0
2012-11-26 11:50:00,32.23,32.24,32.22,32.23,18300.0,21.8532,21.86,21.8464,21.8532,18300.0
2012-11-26 11:55:00,32.23,32.25,32.23,32.23,19400.0,21.8532,21.8667,21.8532,21.8532,19400.0
2012-11-26 12:00:00,32.24,32.24,32.21,32.23,21600.0,21.86,21.86,21.8396,21.8532,21600.0
2012-11-26 12:05:00,32.23,32.23,32.16,32.16,23100.0,21.8532,21.8532,21.8057,21.8057,23100.0
2012-11-26 12:10:00,32.17,32.17,32.16,32.17,8500.0,21.8125,21.8125,21.8057,21.8125,8500.0
2012-11-26 12:15:00,32.17,32.19,32.16,32.18,16000.0,21.8125,21.826,21.8057,21.8193,16000.0
2012-11-26 12:20:00,32.18,32.19,32.16,32.16,14800.0,21.8193,21.826,21.8057,21.8057,14800.0
2012-11-26 12:25:00,32.17,32.17,32.16,32.16,4600.0,21.8125,21.8125,21.8057,21.8057,4600.0
2012-11-26 12:30:00,32.16,32.18,32.12,32.12,22700.0,21.8057,21.8193,21.7786,21.7786,22700.0
2012-11-26 12:35:00,32.12,32.14,32.11,32.13,12700.0,21.7786,21.7921,21.7718,21.7854,12700.0
2012-11-26 12:40:00,32.14,32.18,32.13,32.18,18700.0,21.7921,21.8193,21.7854,21.8193,18700.0
2012-11-26 12:45:00,32.17,32.19,32.17,32.19,8700.0,21.8125,21.826,21.8125,21.826,8700.0
2012-11-26 12:50:00,32.19,32.22,32.18,32.22,9600.0,21.826,21.8464,21.8193,21.8464,9600.0
2012-11-26 12:55:00,32.2,32.2,32.17,32.17,9600.0,21.8328,21.8328,21.8125,21.8125,9600.0
2012-11-26 13:00:00,32.17,32.18,32.17,32.18,2400.0,21.8125,21.8193,21.8125,21.8193,2400.0
2012-11-26 13:05:00,32.17,32.18,32.15,32.15,13200.0,21.8125,21.8193,21.7989,21.7989,13200.0
2012-11-26 13:10:00,32.16,32.18,32.15,32.17,16000.0,21.8057,21.8193,21.7989,21.8125,16000.0
2012-11-26 13:15:00,32.17,32.22,32.17,32.21,5500.0,21.8125,21.8464,21.8125,21.8396,5500.0
2012-11-26 13:20:00,32.23,32.23,32.2,32.2,11600.0,21.8532,21.8532,21.8328,21.8328,11600.0
2012-11-26 13:25:00,32.21,32.21,32.18,32.18,5000.0,21.8396,21.8396,21.8193,21.8193,5000.0
2012-11-26 13:30:00,32.18,32.18,32.17,32.18,4700.0,21.8193,21.8193,21.8125,21.8193,4700.0
2012-11-26 13:35:00,32.17,32.18,32.16,32.16,7900.0,21.8125,21.8193,21.8057,21.8057,7900.0
2012-11-26 13:40:00,32.17,32.17,32.15,32.16,19800.0,21.8125,21.8125,21.7989,21.8057,19800.0
2012-11-26 13:45:00,32.16,32.19,32.16,32.17,6800.0,21.8057,21.826,21.8057,21.8125,6800.0
2012-11-26 13:50:00,32.16,32.17,32.15,32.15,6200.0,21.8057,21.8125,21.7989,21.7989,6200.0
2012-11-26 13:55:00,32.16,32.16,32.14,32.15,8700.0,21.8057,21.8057,21.7921,21.7989,8700.0
2012-11-26 14:00:00,32.14,32.15,32.12,32.15,36100.0,21.7921,21.7989,21.7786,21.7989,36100.0
2012-11-26 14:05:00,32.15,32.16,32.14,32.15,9100.0,21.7989,21.8057,21.7921,21.7989,9100.0
2012-11-26 14:10:00,32.16,32.16,32.13,32.13,10200.0,21.8057,21.8057,21.7854,21.7854,10200.0
2012-11-26 14:15:00,32.13,32.16,32.13,32.15,9200.0,21.7854,21.8057,21.7854,21.7989,9200.0
2012-11-26 14:20:00,32.16,32.16,32.13,32.13,6800.0,21.8057,21.8057,21.7854,21.7854,6800.0
2012-11-26 14:25:00,32.13,32.13,32.09,32.11,39900.0,21.7854,21.7854,21.7582,21.7718,39900.0
2012-11-26 14:30:00,32.11,32.12,32.11,32.12,8300.0,21.7718,21.7786,21.7718,21.7786,8300.0
2012-11-26 14:35:00,32.12,32.12,32.11,32.12,8300.0,21.7786,21.7786,21.7718,21.7786,8300.0
2012-11-26 14:40:00,32.12,32.13,32.12,32.12,6800.0,21.7786,21.7854,21.7786,21.7786,6800.0
2012-11-26 14:45:00,32.13,32.13,32.11,32.11,15600.0,21.7854,21.7854,21.7718,21.7718,15600.0
2012-11-26 14:50:00,32.12,32.18,32.11,32.17,41500.0,21.7786,21.8193,21.7718,21.8125,41500.0
2012-11-26 14:55:00,32.17,32.2,32.17,32.19,15400.0,21.8125,21.8328,21.8125,21.826,15400.0
2012-11-26 15:00:00,32.19,32.2,32.18,32.19,20300.0,21.826,21.8328,21.8193,21.826,20300.0
2012-11-26 15:05:00,32.19,32.2,32.19,32.2,10400.0,21.826,21.8328,21.826,21.8328,10400.0
2012-11-26 15:10:00,32.19,32.2,32.19,32.19,8000.0,21.826,21.8328,21.826,21.826,8000.0
2012-11-26 15:15:00,32.2,32.23,32.19,32.23,27800.0,21.8328,21.8532,21.826,21.8532,27800.0
2012-11-26 15:20:00,32.23,32.26,32.22,32.25,50100.0,21.8532,21.8735,21.8464,21.8667,50100.0
2012-11-26 15:25:00,32.25,32.25,32.23,32.24,24900.0,21.8667,21.8667,21.8532,21.86,24900.0
2012-11-26 15:30:00,32.24,32.24,32.21,32.24,30900.0,21.86,21.86,21.8396,21.86,30900.0
2012-11-26 15:35:00,32.23,32.25,32.2,32.23,37100.0,21.8532,21.8667,21.8328,21.8532,37100.0
2012-11-26 15:40:00,32.23,32.25,32.22,32.22,34600.0,21.8532,21.8667,21.8464,21.8464,34600.0
2012-11-26 15:45:00,32.22,32.24,32.21,32.22,50600.0,21.8464,21.86,21.8396,21.8464,50600.0
2012-11-26 15:50:00,32.23,32.25,32.22,32.23,69400.0,21.8532,21.8667,21.8464,21.8532,69400.0
2012-11-26 15:55:00,32.23,32.24,32.22,32.23,132900.0,21.8532,21.86,21.8464,21.8532,132900.0
2012-11-27 09:30:00,32.3,32.3,32.16,32.24,32300.0,21.9006,21.9006,21.8057,21.86,32300.0
2012-11-27 09:35:00,32.22,32.22,32.16,32.2,15300.0,21.8464,21.8464,21.8057,21.8328,15300.0
2012-11-27 09:40:00,32.2,32.25,32.18,32.25,15200.0,21.8328,21.8667,21.8193,21.8667,15200.0
2012-11-27 09:45:00,32.25,32.29,32.24,32.27,23700.0,21.8667,21.8939,21.86,21.8803,23700.0
2012-11-27 09:50:00,32.27,32.27,32.22,32.23,10700.0,21.8803,21.8803,21.8464,21.8532,10700.0
2012-11-27 09:55:00,32.23,32.23,32.2,32.23,12600.0,21.8532,21.8532,21.8328,21.8532,12600.0
2012-11-27 10:00:00,32.22,32.23,32.16,32.16,24000.0,21.8464,21.8532,21.8057,21.8057,24000.0
2012-11-27 10:05:00,32.16,32.17,32.13,32.17,7800.0,21.8057,21.8125,21.7854,21.8125,7800.0
2012-11-27 10:10:00,32.18,32.18,32.11,32.14,23800.0,21.8193,21.8193,21.7718,21.7921,23800.0
2012-11-27 10:15:00,32.13,32.18,32.08,32.14,22800.0,21.7854,21.8193,21.7515,21.7921,22800.0
2012-11-27 10:20:00,32.15,32.19,32.11,32.12,21600.0,21.7989,21.826,21.7718,21.7786,21600.0
2012-11-27 10:25:00,32.13,32.14,32.12,32.14,13400.0,21.7854,21.7921,21.7786,21.7921,13400.0
2012-11-27 10:30:00,32.14,32.18,32.12,32.17,9100.0,21.7921,21.8193,21.7786,21.8125,9100.0
2012-11-27 10:35:00,32.17,32.17,32.12,32.13,22000.0,21.8125,21.8125,21.7786,21.7854,22000.0
2012-11-27 10:40:00,32.13,32.14,32.1,32.1,26300.0,21.7854,21.7921,21.765,21.765,26300.0
2012-11-27 10:45:00,32.09,32.12,32.08,32.09,13900.0,21.7582,21.7786,21.7515,21.7582,13900.0
2012-11-27 10:50:00,32.09,32.1,32.07,32.08,24100.0,21.7582,21.765,21.7447,21.7515,24100.0
2012-11-27 10:55:00,32.07,32.08,32.06,32.06,6300.0,21.7447,21.7515,21.7379,21.7379,6300.0
2012-11-27 11:00:00,32.07,32.1,32.06,32.08,12400.0,21.7447,21.765,21.7379,21.7515,12400.0
2012-11-27 11:05:00,32.08,32.1,32.05,32.1,66400.0,21.7515,21.765,21.7311,21.765,66400.0
2012-11-27 11:10:00,32.1,32.1,32.09,32.09,36100.0,21.765,21.765,21.7582,21.7582,36100.0
2012-11-27 11:15:00,32.1,32.11,32.09,32.11,6400.0,21.765,21.7718,21.7582,21.7718,6400.0
2012-11-27 11:20:00,32.11,32.12,32.1,32.1,10700.0,21.7718,21.7786,21.765,21.765,10700.0
2012-11-27 11:25:00,32.11,32.12,32.08,32.1,21600.0,21.7718,21.7786,21.7515,21.765,21600.0
2012-11-27 11:30:00,32.1,32.1,32.05,32.06,16500.0,21.765,21.765,21.7311,21.7379,16500.0
2012-11-27 11:35:00,32.07,32.12,32.05,32.12,18100.0,21.7447,21.7786,21.7311,21.7786,18100.0
2012-11-27 11:40:00,32.12,32.14,32.1,32.14,11800.0,21.7786,21.7921,21.765,21.7921,11800.0
2012-11-27 11:45:00,32.15,32.16,32.14,32.14,13300.0,21.7989,21.8057,21.7921,21.7921,13300.0
2012-11-27 11:50:00,32.14,32.19,32.13,32.19,16100.0,21.7921,21.826,21.7854,21.826,16100.0
2012-11-27 11:55:00,32.18,32.19,32.17,32.17,21600.0,21.8193,21.826,21.8125,21.8125,21600.0
2012-11-27 12:00:00,32.17,32.21,32.17,32.2,10700.0,21.8125,21.8396,21.8125,21.8328,10700.0
2012-11-27 12:05:00,32.19,32.2,32.17,32.17,10600.0,21.826,21.8328,21.8125,21.8125,10600.0
2012-11-27 12:10:00,32.18,32.18,32.17,32.18,8800.0,21.8193,21.8193,21.8125,21.8193,8800.0
2012-11-27 12:15:00,32.18,32.2,32.18,32.2,9000.0,21.8193,21.8328,21.8193,21.8328,9000.0
2012-11-27 12:20:00,32.19,32.2,32.19,32.2,8200.0,21.826,21.8328,21.826,21.8328,8200.0
2012-11-27 12:25:00,32.2,32.2,32.19,32.2,4100.0,21.8328,21.8328,21.826,21.8328,4100.0
2012-11-27 12:30:00,32.2,32.2,32.17,32.18,13200.0,21.8328,21.8328,21.8125,21.8193,13200.0
2012-11-27 12:35:00,32.18,32.18,32.18,32.18,1900.0,21.8193,21.8193,21.8193,21.8193,1900.0
2012-11-27 12:40:00,32.17,32.19,32.16,32.18,9900.0,21.8125,21.826,21.8057,21.8193,9900.0
2012-11-27 12:45:00,32.18,32.19,32.18,32.18,4500.0,21.8193,21.826,21.8193,21.8193,4500.0
2012-11-27 12:50:00,32.19,32.2,32.16,32.16,11000.0,21.826,21.8328,21.8057,21.8057,11000.0
2012-11-27 12:55:00,32.17,32.19,32.16,32.18,3700.0,21.8125,21.826,21.8057,21.8193,3700.0
2012-11-27 13:00:00,32.18,32.18,32.15,32.16,6800.0,21.8193,21.8193,21.7989,21.8057,6800.0
2012-11-27 13:05:00,32.17,32.2,32.16,32.16,53100.0,21.8125,21.8328,21.8057,21.8057,53100.0
2012-11-27 13:10:00,32.16,32.18,32.16,32.16,47600.0,21.8057,21.8193,21.8057,21.8057,47600.0
2012-11-27 13:15:00,32.16,32.16,32.15,32.15,5000.0,21.8057,21.8057,21.7989,21.7989,5000.0
2012-11-27 13:20:00,32.15,32.15,32.12,32.14,11100.0,21.7989,21.7989,21.7786,21.7921,11100.0
2012-11-27 13:25:00,32.13,32.14,32.1,32.12,6500.0,21.7854,21.7921,21.765,21.7786,6500.0
2012-11-27 13:30:00,32.13,32.13,32.11,32.12,7500.0,21.7854,21.7854,21.7718,21.7786,7500.0
2012-11-27 13:35:00,32.12,32.13,32.11,32.11,39000.0,21.7786,21.7854,21.7718,21.7718,39000.0
2012-11-27 13:40:00,32.12,32.15,32.1,32.14,11100.0,21.7786,21.7989,21.765,21.7921,11100.0
2012-11-27 13:45:00,32.14,32.15,32.11,32.14,15200.0,21.7921,21.7989,21.7718,21.7921,15200.0
2012-11-27 13:50:00,32.13,32.13,32.1,32.11,10100.0,21.7854,21.7854,21.765,21.7718,10100.0
2012-11-27 13:55:00,32.12,32.13,32.11,32.13,4000.0,21.7786,21.7854,21.7718,21.7854,4000.0
2012-11-27 14:00:00,32.13,32.14,32.1,32.13,9700.0,21.7854,21.7921,21.765,21.7854,9700.0
2012-11-27 14:05:00,32.14,32.15,32.13,32.13,9000.0,21.7921,21.7989,21.7854,21.7854,9000.0
2012-11-27 14:10:00,32.14,32.16,32.13,32.14,14500.0,21.7921,21.8057,21.7854,21.7921,14500.0
2012-11-27 14:15:00,32.14,32.16,32.14,32.15,10900.0,21.7921,21.8057,21.7921,21.7989,10900.0
2012-11-27 14:20:00,32.15,32.16,32.06,32.06,32400.0,21.7989,21.8057,21.7379,21.7379,32400.0
2012-11-27 14:25:00,32.07,32.08,32.03,32.05,61100.0,21.7447,21.7515,21.7176,21.7311,61100.0
2012-11-27 14:30:00,32.04,32.07,32.02,32.05,20800.0,21.7243,21.7447,21.7108,21.7311,20800.0
2012-11-27 14:35:00,32.05,32.05,32.01,32.05,17700.0,21.7311,21.7311,21.704,21.7311,17700.0
2012-11-27 14:40:00,32.06,32.07,32.03,32.04,18000.0,21.7379,21.7447,21.7176,21.7243,18000.0
2012-11-27 14:45:00,32.03,32.04,31.99,32.02,21700.0,21.7176,21.7243,21.6904,21.7108,21700.0
2012-11-27 14:50:00,32.04,32.06,32.02,32.06,13600.0,21.7243,21.7379,21.7108,21.7379,13600.0
2012-11-27 14:55:00,32.05,32.08,32.04,32.06,17900.0,21.7311,21.7515,21.7243,21.7379,17900.0
2012-11-27 15:00:00,32.07,32.1,32.06,32.09,14600.0,21.7447,21.765,21.7379,21.7582,14600.0
2012-11-27 15:05:00,32.09,32.11,32.07,32.11,16300.0,21.7582,21.7718,21.7447,21.7718,16300.0
2012-11-27 15:10:00,32.11,32.12,32.08,32.09,20000.0,21.7718,21.7786,21.7515,21.7582,20000.0
2012-11-27 15:15:00,32.1,32.1,32.06,32.08,24500.0,21.765,21.765,21.7379,21.7515,24500.0
2012-11-27 15:20:00,32.08,32.12,32.07,32.12,14800.0,21.7515,21.7786,21.7447,21.7786,14800.0
2012-11-27 15:25:00,32.11,32.12,32.08,32.11,32700.0,21.7718,21.7786,21.7515,21.7718,32700.0
2012-11-27 15:30:00,32.11,32.12,32.07,32.08,29800.0,21.7718,21.7786,21.7447,21.7515,29800.0
2012-11-27 15:35:00,32.09,32.09,32.05,32.06,31200.0,21.7582,21.7582,21.7311,21.7379,31200.0
2012-11-27 15:40:00,32.07,32.09,32.05,32.09,31800.0,21.7447,21.7582,21.7311,21.7582,31800.0
2012-11-27 15:45:00,32.09,32.1,32.06,32.09,52900.0,21.7582,21.765,21.7379,21.7582,52900.0
2012-11-27 15:50:00,32.1,32.1,32.07,32.07,50400.0,21.765,21.765,21.7447,21.7447,50400.0
2012-11-27 15:55:00,32.08,32.08,32.04,32.07,79700.0,21.7515,21.7515,21.7243,21.7447,79700.0
2012-11-28 09:30:00,32.04,32.08,31.99,32.06,122000.0,21.7243,21.7515,21.6904,21.7379,122000.0
2012-11-28 09:35:00,32.05,32.08,32.03,32.08,54200.0,21.7311,21.7515,21.7176,21.7515,54200.0
2012-11-28 09:40:00,32.07,32.15,32.07,32.11,44200.0,21.7447,21.7989,21.7447,21.7718,44200.0
2012-11-28 09:45:00,32.1,32.12,32.02,32.04,26600.0,21.765,21.7786,21.7108,21.7243,26600.0
2012-11-28 09:50:00,32.05,32.05,32.02,32.04,28400.0,21.7311,21.7311,21.7108,21.7243,28400.0
2012-11-28 09:55:00,32.03,32.04,32.0,32.0,33600.0,21.7176,21.7243,21.6972,21.6972,33600.0
2012-11-28 10:00:00,32.0,32.01,31.98,31.98,89800.0,21.6972,21.704,21.6837,21.6837,89800.0
2012-11-28 10:05:00,31.98,31.99,31.97,31.97,36800.0,21.6837,21.6904,21.6769,21.6769,36800.0
2012-11-28 10:10:00,31.97,31.99,31.97,31.98,33800.0,21.6769,21.6904,21.6769,21.6837,33800.0
2012-11-28 10:15:00,31.98,32.0,31.97,31.99,52800.0,21.6837,21.6972,21.6769,21.6904,52800.0
2012-11-28 10:20:00,31.99,32.05,31.98,32.03,119400.0,21.6904,21.7311,21.6837,21.7176,119400.0
2012-11-28 10:25:00,32.03,32.04,31.99,32.0,26600.0,21.7176,21.7243,21.6904,21.6972,26600.0
2012-11-28 10:30:00,32.01,32.01,31.99,32.0,26400.0,21.704,21.704,21.6904,21.6972,26400.0
2012-11-28 10:35:00,31.99,32.05,31.99,32.02,90400.0,21.6904,21.7311,21.6904,21.7108,90400.0
2012-11-28 10:40:00,32.02,32.04,32.01,32.02,29600.0,21.7108,21.7243,21.704,21.7108,29600.0
2012-11-28 10:45:00,32.02,32.04,32.01,32.03,52600.0,21.7108,21.7243,21.704,21.7176,52600.0
2012-11-28 10:50:00,32.02,32.02,31.99,32.0,63800.0,21.7108,21.7108,21.6904,21.6972,63800.0
2012-11-28 10:55:00,32.0,32.02,31.99,32.02,47200.0,21.6972,21.7108,21.6904,21.7108,47200.0
2012-11-28 11:00:00,32.02,32.04,32.01,32.02,58000.0,21.7108,21.7243,21.704,21.7108,58000.0
2012-11-28 11:05:00,32.02,32.04,32.01,32.02,15000.0,21.7108,21.7243,21.704,21.7108,15000.0
2012-11-28 11:10:00,32.03,32.07,32.03,32.06,25000.0,21.7176,21.7447,21.7176,21.7379,25000.0
2012-11-28 11:15:00,32.06,32.11,32.05,32.11,35400.0,21.7379,21.7718,21.7311,21.7718,35400.0
2012-11-28 11:20:00,32.1,32.1,32.07,32.08,17800.0,21.765,21.765,21.7447,21.7515,17800.0
2012-11-28 11:25:00,32.08,32.13,32.07,32.12,22800.0,21.7515,21.7854,21.7447,21.7786,22800.0
2012-11-28 11:30:00,32.13,32.13,32.08,32.1,14000.0,21.7854,21.7854,21.7515,21.765,14000.0
2012-11-28 11:35:00,32.11,32.13,32.09,32.12,20200.0,21.7718,21.7854,21.7582,21.7786,20200.0
2012-11-28 11:40:00,32.12,32.13,32.08,32.09,16200.0,21.7786,21.7854,21.7515,21.7582,16200.0
2012-11-28 11:45:00,32.09,32.11,32.07,32.09,23200.0,21.7582,21.7718,21.7447,21.7582,23200.0
2012-11-28 11:50:00,32.09,32.1,32.06,32.08,23400.0,21.7582,21.765,21.7379,21.7515,23400.0
2012-11-28 11:55:00,32.08,32.12,32.08,32.09,20600.0,21.7515,21.7786,21.7515,21.7582,20600.0
2012-11-28 12:00:00,32.1,32.11,32.02,32.02,21400.0,21.765,21.7718,21.7108,21.7108,21400.0
2012-11-28 12:05:00,32.02,32.07,32.01,32.07,23600.0,21.7108,21.7447,21.704,21.7447,23600.0
2012-11-28 12:10:00,32.06,32.1,32.01,32.03,56400.0,21.7379,21.765,21.704,21.7176,56400.0
2012-11-28 12:15:00,32.03,32.13,32.01,32.1,55200.0,21.7176,21.7854,21.704,21.765,55200.0
2012-11-28 12:20:00,32.1,32.12,32.09,32.12,16800.0,21.765,21.7786,21.7582,21.7786,16800.0
2012-11-28 12:25:00,32.12,32.15,32.1,32.11,98000.0,21.7786,21.7989,21.765,21.7718,98000.0
2012-11-28 12:30:00,32.11,32.15,32.1,32.12,66600.0,21.7718,21.7989,21.765,21.7786,66600.0
2012-11-28 12:35:00,32.12,32.16,32.12,32.16,26400.0,21.7786,21.8057,21.7786,21.8057,26400.0
2012-11-28 12:40:00,32.15,32.16,32.14,32.16,9000.0,21.7989,21.8057,21.7921,21.8057,9000.0
2012-11-28 12:45:00,32.15,32.17,32.14,32.14,16200.0,21.7989,21.8125,21.7921,21.7921,16200.0
2012-11-28 12:50:00,32.15,32.16,32.14,32.16,16600.0,21.7989,21.8057,21.7921,21.8057,16600.0
2012-11-28 12:55:00,32.16,32.18,32.15,32.17,22800.0,21.8057,21.8193,21.7989,21.8125,22800.0
2012-11-28 13:00:00,32.16,32.17,32.12,32.12,19400.0,21.8057,21.8125,21.7786,21.7786,19400.0
2012-11-28 13:05:00,32.12,32.13,32.1,32.1,18800.0,21.7786,21.7854,21.765,21.765,18800.0
2012-11-28 13:10:00,32.11,32.15,32.1,32.13,13200.0,21.7718,21.7989,21.765,21.7854,13200.0
2012-11-28 13:15:00,32.13,32.15,32.11,32.11,14000.0,21.7854,21.7989,21.7718,21.7718,14000.0
2012-11-28 13:20:00,32.12,32.12,32.11,32.11,11600.0,21.7786,21.7786,21.7718,21.7718,11600.0
2012-11-28 13:25:00,32.12,32.12,32.1,32.11,18600.0,21.7786,21.7786,21.765,21.7718,18600.0
2012-11-28 13:30:00,32.12,32.14,32.11,32.13,15600.0,21.7786,21.7921,21.7718,21.7854,15600.0
2012-11-28 13:35:00,32.13,32.2,32.13,32.15,53000.0,21.7854,21.8328,21.7854,21.7989,53000.0
2012-11-28 13:40:00,32.16,32.17,32.14,32.15,27000.0,21.8057,21.8125,21.7921,21.7989,27000.0
2012-11-28 13:45:00,32.15,32.15,32.13,32.14,10400.0,21.7989,21.7989,21.7854,21.7921,10400.0
2012-11-28 13:50:00,32.13,32.13,32.11,32.12,22800.0,21.7854,21.7854,21.7718,21.7786,22800.0
2012-11-28 13:55:00,32.12,32.13,32.11,32.12,18000.0,21.7786,21.7854,21.7718,21.7786,18000.0
2012-11-28 14:00:00,32.12,32.14,32.1,32.11,23800.0,21.7786,21.7921,21.765,21.7718,23800.0
2012-11-28 14:05:00,32.11,32.12,32.08,32.12,28200.0,21.7718,21.7786,21.7515,21.7786,28200.0
2012-11-28 14:10:00,32.11,32.11,32.1,32.11,35800.0,21.7718,21.7718,21.765,21.7718,35800.0
2012-11-28 14:15:00,32.1,32.11,32.08,32.08,15200.0,21.765,21.7718,21.7515,21.7515,15200.0
2012-11-28 14:20:00,32.09,32.09,32.07,32.08,15600.0,21.7582,21.7582,21.7447,21.7515,15600.0
2012-11-28 14:25:00,32.09,32.09,32.06,32.08,19400.0,21.7582,21.7582,21.7379,21.7515,19400.0
2012-11-28 14:30:00,32.07,32.1,32.06,32.09,23000.0,21.7447,21.765,21.7379,21.7582,23000.0
2012-11-28 14:35:00,32.09,32.1,32.08,32.08,11000.0,21.7582,21.765,21.7515,21.7515,11000.0
2012-11-28 14:40:00,32.08,32.12,32.08,32.12,23800.0,21.7515,21.7786,21.7515,21.7786,23800.0
2012-11-28 14:45:00,32.12,32.12,32.08,32.09,45200.0,21.7786,21.7786,21.7515,21.7582,45200.0
2012-11-28 14:50:00,32.09,32.09,32.07,32.08,19800.0,21.7582,21.7582,21.7447,21.7515,19800.0
2012-11-28 14:55:00,32.08,32.11,32.07,32.11,28600.0,21.7515,21.7718,21.7447,21.7718,28600.0
2012-11-28 15:00:00,32.11,32.12,32.1,32.1,25200.0,21.7718,21.7786,21.765,21.765,25200.0
2012-11-28 15:05:00,32.11,32.15,32.1,32.14,39200.0,21.7718,21.7989,21.765,21.7921,39200.0
2012-11-28 15:10:00,32.14,32.15,32.13,32.15,23000.0,21.7921,21.7989,21.7854,21.7989,23000.0
2012-11-28 15:15:00,32.15,32.17,32.14,32.14,39000.0,21.7989,21.8125,21.7921,21.7921,39000.0
2012-11-28 15:20:00,32.14,32.16,32.13,32.15,33000.0,21.7921,21.8057,21.7854,21.7989,33000.0
2012-11-28 15:25:00,32.16,32.21,32.16,32.2,48200.0,21.8057,21.8396,21.8057,21.8328,48200.0
2012-11-28 15:30:00,32.21,32.24,32.2,32.23,30600.0,21.8396,21.86,21.8328,21.8532,30600.0
2012-11-28 15:35:00,32.22,32.24,32.22,32.23,20200.0,21.8464,21.86,21.8464,21.8532,20200.0
2012-11-28 15:40:00,32.22,32.23,32.21,32.23,36600.0,21.8464,21.8532,21.8396,21.8532,36600.0
2012-11-28 15:45:00,32.23,32.24,32.21,32.21,49000.0,21.8532,21.86,21.8396,21.8396,49000.0
2012-11-28 15:50:00,32.22,32.24,32.21,32.22,142400.0,21.8464,21.86,21.8396,21.8464,142400.0
2012-11-28 15:55:00,32.23,32.25,32.21,32.23,325000.0,21.8532,21.8667,21.8396,21.8532,325000.0
2012-11-29 09:30:00,32.3,32.39,32.26,32.32,30800.0,21.9006,21.9617,21.8735,21.9142,30800.0
2012-11-29 09:35:00,32.31,32.33,32.26,32.28,43400.0,21.9074,21.921,21.8735,21.8871,43400.0
2012-11-29 09:40:00,32.27,32.3,32.26,32.3,23100.0,21.8803,21.9006,21.8735,21.9006,23100.0
2012-11-29 09:45:00,32.29,32.29,32.22,32.24,24400.0,21.8939,21.8939,21.8464,21.86,24400.0
2012-11-29 09:50:00,32.23,32.27,32.23,32.25,31300.0,21.8532,21.8803,21.8532,21.8667,31300.0
2012-11-29 09:55:00,32.25,32.27,32.24,32.27,18300.0,21.8667,21.8803,21.86,21.8803,18300.0
2012-11-29 10:00:00,32.28,32.36,32.27,32.29,60900.0,21.8871,21.9413,21.8803,21.8939,60900.0
2012-11-29 10:05:00,32.28,32.31,32.22,32.24,33900.0,21.8871,21.9074,21.8464,21.86,33900.0
2012-11-29 10:10:00,32.25,32.33,32.21,32.33,18600.0,21.8667,21.921,21.8396,21.921,18600.0
2012-11-29 10:15:00,32.33,32.35,32.31,32.32,15100.0,21.921,21.9345,21.9074,21.9142,15100.0
2012-11-29 10:20:00,32.33,32.36,32.33,32.35,10800.0,21.921,21.9413,21.921,21.9345,10800.0
2012-11-29 10:25:00,32.35,32.37,32.33,32.34,12900.0,21.9345,21.9481,21.921,21.9278,12900.0
2012-11-29 10:30:00,32.34,32.34,32.27,32.28,19800.0,21.9278,21.9278,21.8803,21.8871,19800.0
2012-11-29 10:35:00,32.28,32.28,32.26,32.27,8500.0,21.8871,21.8871,21.8735,21.8803,8500.0
2012-11-29 10:40:00,32.28,32.32,32.28,32.31,7800.0,21.8871,21.9142,21.8871,21.9074,7800.0
2012-11-29 10:45:00,32.32,32.34,32.3,32.34,12500.0,21.9142,21.9278,21.9006,21.9278,12500.0
2012-11-29 10:50:00,32.34,32.39,32.34,32.38,7900.0,21.9278,21.9617,21.9278,21.9549,7900.0
2012-11-29 10:55:00,32.39,32.42,32.39,32.4,12500.0,21.9617,21.982,21.9617,21.9684,12500.0
2012-11-29 11:00:00,32.39,32.42,32.39,32.41,7400.0,21.9617,21.982,21.9617,21.9752,7400.0
2012-11-29 11:05:00,32.41,32.42,32.39,32.4,6900.0,21.9752,21.982,21.9617,21.9684,6900.0
2012-11-29 11:10:00,32.41,32.42,32.4,32.42,9000.0,21.9752,21.982,21.9684,21.982,9000.0
2012-11-29 11:15:00,32.42,32.42,32.37,32.38,9500.0,21.982,21.982,21.9481,21.9549,9500.0
2012-11-29 11:20:00,32.39,32.4,32.37,32.37,3400.0,21.9617,21.9684,21.9481,21.9481,3400.0
2012-11-29 11:25:00,32.37,32.38,32.36,32.37,10700.0,21.9481,21.9549,21.9413,21.9481,10700.0
2012-11-29 11:30:00,32.37,32.4,32.36,32.38,8600.0,21.9481,21.9684,21.9413,21.9549,8600.0
2012-11-29 11:35:00,32.38,32.4,32.37,32.4,7100.0,21.9549,21.9684,21.9481,21.9684,7100.0
2012-11-29 11:40:00,32.41,32.41,32.23,32.25,58400.0,21.9752,21.9752,21.8532,21.8667,58400.0
2012-11-29 11:45:00,32.26,32.29,32.25,32.29,14400.0,21.8735,21.8939,21.8667,21.8939,14400.0
2012-11-29 11:50:00,32.3,32.33,32.28,32.33,20700.0,21.9006,21.921,21.8871,21.921,20700.0
2012-11-29 11:55:00,32.34,32.34,32.27,32.3,17700.0,21.9278,21.9278,21.8803,21.9006,17700.0
2012-11-29 12:00:00,32.31,32.32,32.27,32.29,18100.0,21.9074,21.9142,21.8803,21.8939,18100.0
2012-11-29 12:05:00,32.28,32.3,32.26,32.3,23800.0,21.8871,21.9006,21.8735,21.9006,23800.0
2012-11-29 12:10:00,32.29,32.39,32.29,32.35,24300.0,21.8939,21.9617,21.8939,21.9345,24300.0
2012-11-29 12:15:00,32.35,32.38,32.35,32.38,5000.0,21.9345,21.9549,21.9345,21.9549,5000.0
2012-11-29 12:20:00,32.37,32.41,32.36,32.41,10200.0,21.9481,21.9752,21.9413,21.9752,10200.0
2012-11-29 12:25:00,32.4,32.4,32.37,32.37,4500.0,21.9684,21.9684,21.9481,21.9481,4500.0
2012-11-29 12:30:00,32.37,32.37,32.35,32.36,11300.0,21.9481,21.9481,21.9345,21.9413,11300.0
2012-11-29 12:35:00,32.36,32.37,32.35,32.36,12600.0,21.9413,21.9481,21.9345,21.9413,12600.0
2012-11-29 12:40:00,32.36,32.36,32.34,32.34,8100.0,21.9413,21.9413,21.9278,21.9278,8100.0
2012-11-29 12:45:00,32.35,32.39,32.35,32.38,10200.0,21.9345,21.9617,21.9345,21.9549,10200.0
2012-11-29 12:50:00,32.39,32.4,32.38,32.38,13300.0,21.9617,21.9684,21.9549,21.9549,13300.0
2012-11-29 12:55:00,32.39,32.4,32.38,32.39,6500.0,21.9617,21.9684,21.9549,21.9617,6500.0
2012-11-29 13:00:00,32.39,32.42,32.38,32.39,9000.0,21.9617,21.982,21.9549,21.9617,9000.0
2012-11-29 13:05:00,32.41,32.41,32.36,32.36,8300.0,21.9752,21.9752,21.9413,21.9413,8300.0
2012-11-29 13:10:00,32.37,32.37,32.35,32.36,8800.0,21.9481,21.9481,21.9345,21.9413,8800.0
2012-11-29 13:15:00,32.36,32.39,32.35,32.39,6100.0,21.9413,21.9617,21.9345,21.9617,6100.0
2012-11-29 13:20:00,32.39,32.41,32.39,32.4,9100.0,21.9617,21.9752,21.9617,21.9684,9100.0
2012-11-29 13:25:00,32.4,32.4,32.38,32.4,7600.0,21.9684,21.9684,21.9549,21.9684,7600.0
2012-11-29 13:30:00,32.4,32.43,32.4,32.43,3400.0,21.9684,21.9888,21.9684,21.9888,3400.0
2012-11-29 13:35:00,32.43,32.46,32.43,32.45,6700.0,21.9888,22.0091,21.9888,22.0023,6700.0
2012-11-29 13:40:00,32.46,32.46,32.42,32.43,6700.0,22.0091,22.0091,21.982,21.9888,6700.0
2012-11-29 13:45:00,32.43,32.46,32.42,32.46,8700.0,21.9888,22.0091,21.982,22.0091,8700.0
2012-11-29 13:50:00,32.45,32.46,32.45,32.45,12500.0,22.0023,22.0091,22.0023,22.0023,12500.0
2012-11-29 13:55:00,32.46,32.46,32.43,32.44,4100.0,22.0091,22.0091,21.9888,21.9956,4100.0
2012-11-29 14:00:00,32.43,32.44,32.41,32.41,6600.0,21.9888,21.9956,21.9752,21.9752,6600.0
2012-11-29 14:05:00,32.42,32.42,32.38,32.38,11900.0,21.982,21.982,21.9549,21.9549,11900.0
2012-11-29 14:10:00,32.39,32.41,32.38,32.41,8400.0,21.9617,21.9752,21.9549,21.9752,8400.0
2012-11-29 14:15:00,32.41,32.42,32.4,32.42,8600.0,21.9752,21.982,21.9684,21.982,8600.0
2012-11-29 14:20:00,32.42,32.43,32.41,32.43,4200.0,21.982,21.9888,21.9752,21.9888,4200.0
2012-11-29 14:25:00,32.43,32.44,32.42,32.44,13400.0,21.9888,21.9956,21.982,21.9956,13400.0
2012-11-29 14:30:00,32.44,32.45,32.44,32.45,12000.0,21.9956,22.0023,21.9956,22.0023,12000.0
2012-11-29 14:35:00,32.45,32.46,32.43,32.45,14500.0,22.0023,22.0091,21.9888,22.0023,14500.0
2012-11-29 14:40:00,32.45,32.45,32.43,32.44,6800.0,22.0023,22.0023,21.9888,21.9956,6800.0
2012-11-29 14:45:00,32.44,32.47,32.43,32.46,11400.0,21.9956,22.0159,21.9888,22.0091,11400.0
2012-11-29 14:50:00,32.45,32.45,32.42,32.43,5200.0,22.0023,22.0023,21.982,21.9888,5200.0
2012-11-29 14:55:00,32.43,32.43,32.39,32.4,12800.0,21.9888,21.9888,21.9617,21.9684,12800.0
2012-11-29 15:00:00,32.39,32.4,32.38,32.38,8100.0,21.9617,21.9684,21.9549,21.9549,8100.0
2012-11-29 15:05:00,32.39,32.39,32.35,32.37,25500.0,21.9617,21.9617,21.9345,21.9481,25500.0
2012-11-29 15:10:00,32.38,32.38,32.34,32.36,17500.0,21.9549,21.9549,21.9278,21.9413,17500.0
2012-11-29 15:15:00,32.35,32.37,32.35,32.36,5200.0,21.9345,21.9481,21.9345,21.9413,5200.0
2012-11-29 15:20:00,32.37,32.39,32.34,32.34,25400.0,21.9481,21.9617,21.9278,21.9278,25400.0
2012-11-29 15:25:00,32.36,32.4,32.36,32.4,11300.0,21.9413,21.9684,21.9413,21.9684,11300.0
2012-11-29 15:30:00,32.4,32.42,32.39,32.41,19300.0,21.9684,21.982,21.9617,21.9752,19300.0
2012-11-29 15:35:00,32.41,32.42,32.39,32.42,18400.0,21.9752,21.982,21.9617,21.982,18400.0
2012-11-29 15:40:00,32.41,32.46,32.41,32.46,22700.0,21.9752,22.0091,21.9752,22.0091,22700.0
2012-11-29 15:45:00,32.45,32.45,32.43,32.44,18000.0,22.0023,22.0023,21.9888,21.9956,18000.0
2012-11-29 15:50:00,32.45,32.45,32.42,32.43,22500.0,22.0023,22.0023,21.982,21.9888,22500.0
2012-11-29 15:55:00,32.43,32.44,32.4,32.44,63800.0,21.9888,21.9956,21.9684,21.9956,63800.0
2012-11-30 09:30:00,32.5,32.63,32.44,32.55,98200.0,22.0362,22.1244,21.9956,22.0701,98200.0
2012-11-30 09:35:00,32.54,32.58,32.52,32.53,46400.0,22.0634,22.0905,22.0498,22.0566,46400.0
2012-11-30 09:40:00,32.53,32.6,32.51,32.58,46400.0,22.0566,22.104,22.043,22.0905,46400.0
2012-11-30 09:45:00,32.57,32.6,32.55,32.56,43600.0,22.0837,22.104,22.0701,22.0769,43600.0
2012-11-30 09:50:00,32.56,32.6,32.53,32.6,56600.0,22.0769,22.104,22.0566,22.104,56600.0
2012-11-30 09:55:00,32.6,32.66,32.59,32.63,38200.0,22.104,22.1447,22.0973,22.1244,38200.0
2012-11-30 10:00:00,32.63,32.65,32.62,32.64,25800.0,22.1244,22.1379,22.1176,22.1312,25800.0
2012-11-30 10:05:00,32.64,32.65,32.61,32.61,23400.0,22.1312,22.1379,22.1108,22.1108,23400.0
2012-11-30 10:10:00,32.6,32.69,32.6,32.68,33400.0,22.104,22.1651,22.104,22.1583,33400.0
2012-11-30 10:15:00,32.68,32.7,32.66,32.7,34200.0,22.1583,22.1718,22.1447,22.1718,34200.0
2012-11-30 10:20:00,32.7,32.7,32.66,32.67,37800.0,22.1718,22.1718,22.1447,22.1515,37800.0
2012-11-30 10:25:00,32.68,32.68,32.61,32.63,59600.0,22.1583,22.1583,22.1108,22.1244,59600.0
2012-11-30 10:30:00,32.63,32.63,32.54,32.54,34800.0,22.1244,22.1244,22.0634,22.0634,34800.0
2012-11-30 10:35:00,32.54,32.55,32.46,32.48,74400.0,22.0634,22.0701,22.0091,22.0227,74400.0
2012-11-30 10:40:00,32.49,32.49,32.44,32.44,36000.0,22.0295,22.0295,21.9956,21.9956,36000.0
2012-11-30 10:45:00,32.45,32.5,32.45,32.47,34400.0,22.0023,22.0362,22.0023,22.0159,34400.0
2012-11-30 10:50:00,32.47,32.48,32.45,32.48,17000.0,22.0159,22.0227,22.0023,22.0227,17000.0
2012-11-30 10:55:00,32.48,32.55,32.48,32.55,35000.0,22.0227,22.0701,22.0227,22.0701,35000.0
2012-11-30 11:00:00,32.56,32.59,32.56,32.58,20800.0,22.0769,22.0973,22.0769,22.0905,20800.0
2012-11-30 11:05:00,32.59,32.59,32.56,32.56,20000.0,22.0973,22.0973,22.0769,22.0769,20000.0
2012-11-30 11:10:00,32.56,32.59,32.56,32.58,7200.0,22.0769,22.0973,22.0769,22.0905,7200.0
2012-11-30 11:15:00,32.58,32.59,32.52,32.52,18200.0,22.0905,22.0973,22.0498,22.0498,18200.0
2012-11-30 11:20:00,32.51,32.52,32.48,32.5,39600.0,22.043,22.0498,22.0227,22.0362,39600.0
2012-11-30 11:25:00,32.5,32.5,32.48,32.49,15200.0,22.0362,22.0362,22.0227,22.0295,15200.0
2012-11-30 11:30:00,32.49,32.49,32.46,32.46,17600.0,22.0295,22.0295,22.0091,22.0091,17600.0
2012-11-30 11:35:00,32.46,32.5,32.46,32.5,10800.0,22.0091,22.0362,22.0091,22.0362,10800.0
2012-11-30 11:40:00,32.5,32.51,32.49,32.5,8600.0,22.0362,22.043,22.0295,22.0362,8600.0
2012-11-30 11:45:00,32.51,32.52,32.49,32.49,18600.0,22.043,22.0498,22.0295,22.0295,18600.0
2012-11-30 11:50:00,32.49,32.5,32.47,32.5,38200.0,22.0295,22.0362,22.0159,22.0362,38200.0
2012-11-30 11:55:00,32.51,32.52,32.49,32.51,20800.0,22.043,22.0498,22.0295,22.043,20800.0
2012-11-30 12:00:00,32.5,32.52,32.5,32.51,10800.0,22.0362,22.0498,22.0362,22.043,10800.0
2012-11-30 12:05:00,32.52,32.53,32.51,32.53,12600.0,22.0498,22.0566,22.043,22.0566,12600.0
2012-11-30 12:10:00,32.53,32.54,32.52,32.54,7600.0,22.0566,22.0634,22.0498,22.0634,7600.0
2012-11-30 12:15:00,32.54,32.55,32.54,32.54,16400.0,22.0634,22.0701,22.0634,22.0634,16400.0
2012-11-30 12:20:00,32.54,32.55,32.53,32.54,15000.0,22.0634,22.0701,22.0566,22.0634,15000.0
2012-11-30 12:25:00,32.55,32.55,32.54,32.55,13400.0,22.0701,22.0701,22.0634,22.0701,13400.0
2012-11-30 12:30:00,32.55,32.57,32.53,32.54,14400.0,22.0701,22.0837,22.0566,22.0634,14400.0
2012-11-30 12:35:00,32.54,32.57,32.54,32.56,16200.0,22.0634,22.0837,22.0634,22.0769,16200.0
2012-11-30 12:40:00,32.56,32.57,32.54,32.55,18800.0,22.0769,22.0837,22.0634,22.0701,18800.0
2012-11-30 12:45:00,32.54,32.55,32.52,32.54,42000.0,22.0634,22.0701,22.0498,22.0634,42000.0
2012-11-30 12:50:00,32.54,32.55,32.52,32.54,31800.0,22.0634,22.0701,22.0498,22.0634,31800.0
2012-11-30 12:55:00,32.54,32.57,32.54,32.55,17000.0,22.0634,22.0837,22.0634,22.0701,17000.0
2012-11-30 13:00:00,32.55,32.59,32.55,32.58,16600.0,22.0701,22.0973,22.0701,22.0905,16600.0
2012-11-30 13:05:00,32.58,32.58,32.57,32.58,3400.0,22.0905,22.0905,22.0837,22.0905,3400.0
2012-11-30 13:10:00,32.58,32.59,32.57,32.58,33000.0,22.0905,22.0973,22.0837,22.0905,33000.0
2012-11-30 13:15:00,32.57,32.58,32.55,32.55,5800.0,22.0837,22.0905,22.0701,22.0701,5800.0
2012-11-30 13:20:00,32.56,32.59,32.55,32.59,27600.0,22.0769,22.0973,22.0701,22.0973,27600.0
2012-11-30 13:25:00,32.58,32.59,32.57,32.58,7000.0,22.0905,22.0973,22.0837,22.0905,7000.0
2012-11-30 13:30:00,32.58,32.58,32.57,32.58,5000.0,22.0905,22.0905,22.0837,22.0905,5000.0
2012-11-30 13:35:00,32.58,32.58,32.54,32.56,16400.0,22.0905,22.0905,22.0634,22.0769,16400.0
2012-11-30 13:40:00,32.55,32.56,32.54,32.56,10000.0,22.0701,22.0769,22.0634,22.0769,10000.0
2012-11-30 13:45:00,32.56,32.56,32.54,32.56,13400.0,22.0769,22.0769,22.0634,22.0769,13400.0
2012-11-30 13:50:00,32.56,32.56,32.55,32.55,7000.0,22.0769,22.0769,22.0701,22.0701,7000.0
2012-11-30 13:55:00,32.55,32.57,32.55,32.56,25200.0,22.0701,22.0837,22.0701,22.0769,25200.0
2012-11-30 14:00:00,32.57,32.59,32.56,32.58,26600.0,22.0837,22.0973,22.0769,22.0905,26600.0
2012-11-30 14:05:00,32.58,32.59,32.58,32.59,4400.0,22.0905,22.0973,22.0905,22.0973,4400.0
2012-11-30 14:10:00,32.59,32.59,32.56,32.57,30200.0,22.0973,22.0973,22.0769,22.0837,30200.0
2012-11-30 14:15:00,32.57,32.58,32.56,32.58,10000.0,22.0837,22.0905,22.0769,22.0905,10000.0
2012-11-30 14:20:00,32.58,32.62,32.58,32.61,19600.0,22.0905,22.1176,22.0905,22.1108,19600.0
2012-11-30 14:25:00,32.61,32.61,32.58,32.6,24000.0,22.1108,22.1108,22.0905,22.104,24000.0
2012-11-30 14:30:00,32.59,32.61,32.59,32.6,17400.0,22.0973,22.1108,22.0973,22.104,17400.0
2012-11-30 14:35:00,32.59,32.6,32.57,32.57,13600.0,22.0973,22.104,22.0837,22.0837,13600.0
2012-11-30 14:40:00,32.58,32.58,32.57,32.57,9400.0,22.0905,22.0905,22.0837,22.0837,9400.0
2012-11-30 14:45:00,32.58,32.59,32.55,32.58,45600.0,22.0905,22.0973,22.0701,22.0905,45600.0
2012-11-30 14:50:00,32.58,32.58,32.55,32.56,21200.0,22.0905,22.0905,22.0701,22.0769,21200.0
2012-11-30 14:55:00,32.56,32.56,32.55,32.55,16800.0,22.0769,22.0769,22.0701,22.0701,16800.0
2012-11-30 15:00:00,32.55,32.55,32.52,32.54,28800.0,22.0701,22.0701,22.0498,22.0634,28800.0
2012-11-30 15:05:00,32.53,32.54,32.49,32.5,209000.0,22.0566,22.0634,22.0295,22.0362,209000.0
2012-11-30 15:10:00,32.5,32.55,32.5,32.55,28000.0,22.0362,22.0701,22.0362,22.0701,28000.0
2012-11-30 15:15:00,32.54,32.56,32.51,32.52,48200.0,22.0634,22.0769,22.043,22.0498,48200.0
2012-11-30 15:20:00,32.51,32.53,32.5,32.52,51600.0,22.043,22.0566,22.0362,22.0498,51600.0
2012-11-30 15:25:00,32.51,32.52,32.48,32.49,63600.0,22.043,22.0498,22.0227,22.0295,63600.0
2012-11-30 15:30:00,32.5,32.51,32.48,32.48,74800.0,22.0362,22.043,22.0227,22.0227,74800.0
2012-11-30 15:35:00,32.48,32.49,32.45,32.45,360600.0,22.0227,22.0295,22.0023,22.0023,360600.0
2012-11-30 15:40:00,32.45,32.47,32.45,32.45,123200.0,22.0023,22.0159,22.0023,22.0023,123200.0
2012-11-30 15:45:00,32.45,32.52,32.44,32.5,100200.0,22.0023,22.0498,21.9956,22.0362,100200.0
2012-11-30 15:50:00,32.49,32.55,32.48,32.55,156400.0,22.0295,22.0701,22.0227,22.0701,156400.0
2012-11-30 15:55:00,32.55,32.59,32.52,32.55,670400.0,22.0701,22.0973,22.0498,22.0701,670400.0
2012-12-03 09:30:00,32.67,32.67,32.56,32.58,36000.0,22.1515,22.1515,22.0769,22.0905,36000.0
2012-12-03 09:35:00,32.6,32.64,32.59,32.63,18500.0,22.104,22.1312,22.0973,22.1244,18500.0
2012-12-03 09:40:00,32.63,32.65,32.55,32.57,18500.0,22.1244,22.1379,22.0701,22.0837,18500.0
2012-12-03 09:45:00,32.56,32.57,32.54,32.56,18500.0,22.0769,22.0837,22.0634,22.0769,18500.0
2012-12-03 09:50:00,32.56,32.56,32.5,32.51,20600.0,22.0769,22.0769,22.0362,22.043,20600.0
2012-12-03 09:55:00,32.5,32.51,32.45,32.48,26200.0,22.0362,22.043,22.0023,22.0227,26200.0
2012-12-03 10:00:00,32.47,32.48,32.33,32.45,111500.0,22.0159,22.0227,21.921,22.0023,111500.0
2012-12-03 10:05:00,32.45,32.55,32.45,32.5,38000.0,22.0023,22.0701,22.0023,22.0362,38000.0
2012-12-03 10:10:00,32.5,32.52,32.49,32.51,18100.0,22.0362,22.0498,22.0295,22.043,18100.0
2012-12-03 10:15:00,32.51,32.6,32.5,32.59,21100.0,22.043,22.104,22.0362,22.0973,21100.0
2012-12-03 10:20:00,32.59,32.63,32.58,32.59,41400.0,22.0973,22.1244,22.0905,22.0973,41400.0
2012-12-03 10:25:00,32.59,32.6,32.56,32.57,43300.0,22.0973,22.104,22.0769,22.0837,43300.0
2012-12-03 10:30:00,32.57,32.58,32.55,32.55,15200.0,22.0837,22.0905,22.0701,22.0701,15200.0
2012-12-03 10:35:00,32.54,32.55,32.52,32.55,17600.0,22.0634,22.0701,22.0498,22.0701,17600.0
2012-12-03 10:40:00,32.55,32.57,32.52,32.52,40000.0,22.0701,22.0837,22.0498,22.0498,40000.0
2012-12-03 10:45:00,32.52,32.59,32.52,32.57,50900.0,22.0498,22.0973,22.0498,22.0837,50900.0
2012-12-03 10:50:00,32.57,32.57,32.48,32.48,17600.0,22.0837,22.0837,22.0227,22.0227,17600.0
2012-12-03 10:55:00,32.47,32.51,32.47,32.49,18800.0,22.0159,22.043,22.0159,22.0295,18800.0
2012-12-03 11:00:00,32.5,32.5,32.47,32.48,14200.0,22.0362,22.0362,22.0159,22.0227,14200.0
2012-12-03 11:05:00,32.48,32.52,32.48,32.51,7000.0,22.0227,22.0498,22.0227,22.043,7000.0
2012-12-03 11:10:00,32.51,32.52,32.49,32.51,18400.0,22.043,22.0498,22.0295,22.043,18400.0
2012-12-03 11:15:00,32.51,32.53,32.51,32.52,8400.0,22.043,22.0566,22.043,22.0498,8400.0
2012-12-03 11:20:00,32.53,32.54,32.5,32.5,19500.0,22.0566,22.0634,22.0362,22.0362,19500.0
2012-12-03 11:25:00,32.5,32.52,32.49,32.52,10900.0,22.0362,22.0498,22.0295,22.0498,10900.0
2012-12-03 11:30:00,32.52,32.54,32.48,32.52,19000.0,22.0498,22.0634,22.0227,22.0498,19000.0
2012-12-03 11:35:00,32.51,32.52,32.49,32.52,10600.0,22.043,22.0498,22.0295,22.0498,10600.0
2012-12-03 11:40:00,32.52,32.53,32.51,32.52,8600.0,22.0498,22.0566,22.043,22.0498,8600.0
2012-12-03 11:45:00,32.51,32.54,32.51,32.52,10700.0,22.043,22.0634,22.043,22.0498,10700.0
2012-12-03 11:50:00,32.53,32.56,32.53,32.55,8700.0,22.0566,22.0769,22.0566,22.0701,8700.0
2012-12-03 11:55:00,32.55,32.57,32.55,32.56,3000.0,22.0701,22.0837,22.0701,22.0769,3000.0
2012-12-03 12:00:00,32.57,32.58,32.55,32.57,12900.0,22.0837,22.0905,22.0701,22.0837,12900.0
2012-12-03 12:05:00,32.57,32.57,32.55,32.55,7800.0,22.0837,22.0837,22.0701,22.0701,7800.0
2012-12-03 12:10:00,32.55,32.56,32.55,32.55,6300.0,22.0701,22.0769,22.0701,22.0701,6300.0
2012-12-03 12:15:00,32.55,32.56,32.53,32.53,9800.0,22.0701,22.0769,22.0566,22.0566,9800.0
2012-12-03 12:20:00,32.53,32.54,32.53,32.53,1700.0,22.0566,22.0634,22.0566,22.0566,1700.0
2012-12-03 12:25:00,32.54,32.56,32.54,32.56,4300.0,22.0634,22.0769,22.0634,22.0769,4300.0
2012-12-03 12:30:00,32.55,32.57,32.55,32.55,9900.0,22.0701,22.0837,22.0701,22.0701,9900.0
2012-12-03 12:35:00,32.55,32.56,32.55,32.56,2700.0,22.0701,22.0769,22.0701,22.0769,2700.0
2012-12-03 12:40:00,32.55,32.56,32.53,32.53,11800.0,22.0701,22.0769,22.0566,22.0566,11800.0
2012-12-03 12:45:00,32.54,32.55,32.53,32.53,8100.0,22.0634,22.0701,22.0566,22.0566,8100.0
2012-12-03 12:50:00,32.54,32.55,32.53,32.53,12400.0,22.0634,22.0701,22.0566,22.0566,12400.0
2012-12-03 12:55:00,32.52,32.53,32.51,32.52,12500.0,22.0498,22.0566,22.043,22.0498,12500.0
2012-12-03 13:00:00,32.51,32.52,32.48,32.48,9100.0,22.043,22.0498,22.0227,22.0227,9100.0
2012-12-03 13:05:00,32.48,32.48,32.47,32.48,2700.0,22.0227,22.0227,22.0159,22.0227,2700.0
2012-12-03 13:10:00,32.48,32.49,32.47,32.48,10900.0,22.0227,22.0295,22.0159,22.0227,10900.0
2012-12-03 13:15:00,32.47,32.48,32.47,32.48,2400.0,22.0159,22.0227,22.0159,22.0227,2400.0
2012-12-03 13:20:00,32.47,32.48,32.47,32.48,6800.0,22.0159,22.0227,22.0159,22.0227,6800.0
2012-12-03 13:25:00,32.48,32.48,32.47,32.47,2900.0,22.0227,22.0227,22.0159,22.0159,2900.0
2012-12-03 13:30:00,32.48,32.48,32.41,32.41,28800.0,22.0227,22.0227,21.9752,21.9752,28800.0
2012-12-03 13:35:00,32.41,32.42,32.39,32.41,22100.0,21.9752,21.982,21.9617,21.9752,22100.0
2012-12-03 13:40:00,32.42,32.42,32.41,32.41,2800.0,21.982,21.982,21.9752,21.9752,2800.0
2012-12-03 13:45:00,32.41,32.42,32.41,32.42,3700.0,21.9752,21.982,21.9752,21.982,3700.0
2012-12-03 13:50:00,32.42,32.43,32.41,32.43,7800.0,21.982,21.9888,21.9752,21.9888,7800.0
2012-12-03 13:55:00,32.43,32.45,32.42,32.44,5500.0,21.9888,22.0023,21.982,21.9956,5500.0
2012-12-03 14:00:00,32.45,32.47,32.44,32.47,4500.0,22.0023,22.0159,21.9956,22.0159,4500.0
2012-12-03 14:05:00,32.48,32.48,32.47,32.48,9300.0,22.0227,22.0227,22.0159,22.0227,9300.0
2012-12-03 14:10:00,32.49,32.5,32.48,32.5,10500.0,22.0295,22.0362,22.0227,22.0362,10500.0
2012-12-03 14:15:00,32.5,32.52,32.5,32.52,15400.0,22.0362,22.0498,22.0362,22.0498,15400.0
2012-12-03 14:20:00,32.51,32.53,32.51,32.52,12900.0,22.043,22.0566,22.043,22.0498,12900.0
2012-12-03 14:25:00,32.52,32.54,32.52,32.53,11800.0,22.0498,22.0634,22.0498,22.0566,11800.0
2012-12-03 14:30:00,32.54,32.54,32.52,32.53,16400.0,22.0634,22.0634,22.0498,22.0566,16400.0
2012-12-03 14:35:00,32.53,32.54,32.5,32.5,10200.0,22.0566,22.0634,22.0362,22.0362,10200.0
2012-12-03 14:40:00,32.5,32.53,32.5,32.52,11500.0,22.0362,22.0566,22.0362,22.0498,11500.0
2012-12-03 14:45:00,32.52,32.52,32.5,32.5,9400.0,22.0498,22.0498,22.0362,22.0362,9400.0
2012-12-03 14:50:00,32.49,32.5,32.48,32.48,15500.0,22.0295,22.0362,22.0227,22.0227,15500.0
2012-12-03 14:55:00,32.49,32.5,32.48,32.5,12000.0,22.0295,22.0362,22.0227,22.0362,12000.0
2012-12-03 15:00:00,32.5,32.54,32.49,32.5,25400.0,22.0362,22.0634,22.0295,22.0362,25400.0
2012-12-03 15:05:00,32.5,32.5,32.44,32.45,38700.0,22.0362,22.0362,21.9956,22.0023,38700.0
2012-12-03 15:10:00,32.45,32.47,32.43,32.45,14900.0,22.0023,22.0159,21.9888,22.0023,14900.0
2012-12-03 15:15:00,32.45,32.45,32.39,32.39,18800.0,22.0023,22.0023,21.9617,21.9617,18800.0
2012-12-03 15:20:00,32.39,32.43,32.39,32.43,25100.0,21.9617,21.9888,21.9617,21.9888,25100.0
2012-12-03 15:25:00,32.42,32.45,32.42,32.45,16400.0,21.982,22.0023,21.982,22.0023,16400.0
2012-12-03 15:30:00,32.45,32.47,32.44,32.45,20600.0,22.0023,22.0159,21.9956,22.0023,20600.0
2012-12-03 15:35:00,32.45,32.47,32.43,32.43,23500.0,22.0023,22.0159,21.9888,21.9888,23500.0
2012-12-03 15:40:00,32.44,32.46,32.43,32.46,22200.0,21.9956,22.0091,21.9888,22.0091,22200.0
2012-12-03 15:45:00,32.46,32.49,32.45,32.45,35000.0,22.0091,22.0295,22.0023,22.0023,35000.0
2012-12-03 15:50:00,32.45,32.5,32.45,32.49,46100.0,22.0023,22.0362,22.0023,22.0295,46100.0
2012-12-03 15:55:00,32.5,32.5,32.45,32.48,96600.0,22.0362,22.0362,22.0023,22.0227,96600.0
2012-12-04 09:30:00,32.57,32.58,32.39,32.47,38600.0,22.0837,22.0905,21.9617,22.0159,38600.0
2012-12-04 09:35:00,32.5,32.56,32.47,32.56,33400.0,22.0362,22.0769,22.0159,22.0769,33400.0
2012-12-04 09:40:00,32.56,32.62,32.52,32.62,40500.0,22.0769,22.1176,22.0498,22.1176,40500.0
2012-12-04 09:45:00,32.62,32.64,32.56,32.59,39100.0,22.1176,22.1312,22.0769,22.0973,39100.0
2012-12-04 09:50:00,32.6,32.65,32.6,32.63,22200.0,22.104,22.1379,22.104,22.1244,22200.0
2012-12-04 09:55:00,32.63,32.64,32.59,32.59,14400.0,22.1244,22.1312,22.0973,22.0973,14400.0
2012-12-04 10:00:00,32.59,32.61,32.56,32.6,27100.0,22.0973,22.1108,22.0769,22.104,27100.0
2012-12-04 10:05:00,32.6,32.67,32.59,32.66,17700.0,22.104,22.1515,22.0973,22.1447,17700.0
2012-12-04 10:10:00,32.66,32.66,32.61,32.63,27700.0,22.1447,22.1447,22.1108,22.1244,27700.0
2012-12-04 10:15:00,32.64,32.66,32.61,32.65,20900.0,22.1312,22.1447,22.1108,22.1379,20900.0
2012-12-04 10:20:00,32.65,32.68,32.65,32.66,23300.0,22.1379,22.1583,22.1379,22.1447,23300.0
2012-12-04 10:25:00,32.66,32.67,32.62,32.62,40700.0,22.1447,22.1515,22.1176,22.1176,40700.0
2012-12-04 10:30:00,32.63,32.64,32.57,32.58,32400.0,22.1244,22.1312,22.0837,22.0905,32400.0
2012-12-04 10:35:00,32.58,32.59,32.54,32.56,18500.0,22.0905,22.0973,22.0634,22.0769,18500.0
2012-12-04 10:40:00,32.56,32.59,32.56,32.58,17600.0,22.0769,22.0973,22.0769,22.0905,17600.0
2012-12-04 10:45:00,32.58,32.63,32.57,32.62,21700.0,22.0905,22.1244,22.0837,22.1176,21700.0
2012-12-04 10:50:00,32.62,32.62,32.57,32.59,14500.0,22.1176,22.1176,22.0837,22.0973,14500.0
2012-12-04 10:55:00,32.58,32.59,32.56,32.58,15600.0,22.0905,22.0973,22.0769,22.0905,15600.0
2012-12-04 11:00:00,32.59,32.59,32.55,32.57,14900.0,22.0973,22.0973,22.0701,22.0837,14900.0
2012-12-04 11:05:00,32.56,32.57,32.53,32.54,10600.0,22.0769,22.0837,22.0566,22.0634,10600.0
2012-12-04 11:10:00,32.53,32.57,32.52,32.56,27200.0,22.0566,22.0837,22.0498,22.0769,27200.0
2012-12-04 11:15:00,32.56,32.62,32.56,32.61,17600.0,22.0769,22.1176,22.0769,22.1108,17600.0
2012-12-04 11:20:00,32.62,32.62,32.6,32.61,28600.0,22.1176,22.1176,22.104,22.1108,28600.0
2012-12-04 11:25:00,32.62,32.62,32.6,32.61,16000.0,22.1176,22.1176,22.104,22.1108,16000.0
2012-12-04 11:30:00,32.6,32.63,32.6,32.62,11900.0,22.104,22.1244,22.104,22.1176,11900.0
2012-12-04 11:35:00,32.63,32.65,32.63,32.65,29600.0,22.1244,22.1379,22.1244,22.1379,29600.0
2012-12-04 11:40:00,32.64,32.69,32.64,32.69,29800.0,22.1312,22.1651,22.1312,22.1651,29800.0
2012-12-04 11:45:00,32.69,32.74,32.69,32.7,28500.0,22.1651,22.199,22.1651,22.1718,28500.0
2012-12-04 11:50:00,32.7,32.73,32.7,32.72,17900.0,22.1718,22.1922,22.1718,22.1854,17900.0
2012-12-04 11:55:00,32.73,32.73,32.71,32.71,5400.0,22.1922,22.1922,22.1786,22.1786,5400.0
2012-12-04 12:00:00,32.71,32.72,32.66,32.66,18700.0,22.1786,22.1854,22.1447,22.1447,18700.0
2012-12-04 12:05:00,32.66,32.68,32.65,32.68,14600.0,22.1447,22.1583,22.1379,22.1583,14600.0
2012-12-04 12:10:00,32.67,32.7,32.66,32.67,21400.0,22.1515,22.1718,22.1447,22.1515,21400.0
2012-12-04 12:15:00,32.66,32.68,32.64,32.65,18900.0,22.1447,22.1583,22.1312,22.1379,18900.0
2012-12-04 12:20:00,32.65,32.66,32.64,32.64,22900.0,22.1379,22.1447,22.1312,22.1312,22900.0
2012-12-04 12:25:00,32.65,32.73,32.64,32.71,31200.0,22.1379,22.1922,22.1312,22.1786,31200.0
2012-12-04 12:30:00,32.71,32.71,32.67,32.67,25100.0,22.1786,22.1786,22.1515,22.1515,25100.0
2012-12-04 12:35:00,32.67,32.69,32.64,32.66,29300.0,22.1515,22.1651,22.1312,22.1447,29300.0
2012-12-04 12:40:00,32.66,32.67,32.65,32.65,14500.0,22.1447,22.1515,22.1379,22.1379,14500.0
2012-12-04 12:45:00,32.66,32.68,32.65,32.66,12700.0,22.1447,22.1583,22.1379,22.1447,12700.0
2012-12-04 12:50:00,32.66,32.66,32.65,32.66,7900.0,22.1447,22.1447,22.1379,22.1447,7900.0
2012-12-04 12:55:00,32.66,32.68,32.66,32.66,17600.0,22.1447,22.1583,22.1447,22.1447,17600.0
2012-12-04 13:00:00,32.66,32.67,32.63,32.66,51100.0,22.1447,22.1515,22.1244,22.1447,51100.0
2012-12-04 13:05:00,32.67,32.7,32.66,32.68,20900.0,22.1515,22.1718,22.1447,22.1583,20900.0
2012-12-04 13:10:00,32.68,32.7,32.67,32.68,12100.0,22.1583,22.1718,22.1515,22.1583,12100.0
2012-12-04 13:15:00,32.68,32.7,32.68,32.69,18800.0,22.1583,22.1718,22.1583,22.1651,18800.0
2012-12-04 13:20:00,32.68,32.7,32.68,32.69,7000.0,22.1583,22.1718,22.1583,22.1651,7000.0
2012-12-04 13:25:00,32.69,32.77,32.69,32.77,45700.0,22.1651,22.2193,22.1651,22.2193,45700.0
2012-12-04 13:30:00,32.77,32.77,32.73,32.74,13200.0,22.2193,22.2193,22.1922,22.199,13200.0
2012-12-04 13:35:00,32.74,32.77,32.73,32.77,8100.0,22.199,22.2193,22.1922,22.2193,8100.0
2012-12-04 13:40:00,32.77,32.8,32.76,32.79,54000.0,22.2193,22.2397,22.2125,22.2329,54000.0
2012-12-04 13:45:00,32.79,32.82,32.78,32.8,35600.0,22.2329,22.2532,22.2261,22.2397,35600.0
2012-12-04 13:50:00,32.8,32.84,32.8,32.84,30800.0,22.2397,22.2668,22.2397,22.2668,30800.0
2012-12-04 13:55:00,32.84,32.85,32.79,32.79,18900.0,22.2668,22.2736,22.2329,22.2329,18900.0
2012-12-04 14:00:00,32.8,32.83,32.8,32.81,24600.0,22.2397,22.26,22.2397,22.2464,24600.0
2012-12-04 14:05:00,32.82,32.82,32.79,32.8,13000.0,22.2532,22.2532,22.2329,22.2397,13000.0
2012-12-04 14:10:00,32.79,32.8,32.77,32.77,13300.0,22.2329,22.2397,22.2193,22.2193,13300.0
2012-12-04 14:15:00,32.77,32.79,32.77,32.77,15000.0,22.2193,22.2329,22.2193,22.2193,15000.0
2012-12-04 14:20:00,32.78,32.79,32.77,32.78,11900.0,22.2261,22.2329,22.2193,22.2261,11900.0
2012-12-04 14:25:00,32.77,32.79,32.77,32.77,12000.0,22.2193,22.2329,22.2193,22.2193,12000.0
2012-12-04 14:30:00,32.76,32.76,32.72,32.73,8000.0,22.2125,22.2125,22.1854,22.1922,8000.0
2012-12-04 14:35:00,32.73,32.73,32.72,32.72,15500.0,22.1922,22.1922,22.1854,22.1854,15500.0
2012-12-04 14:40:00,32.72,32.79,32.72,32.79,39200.0,22.1854,22.2329,22.1854,22.2329,39200.0
2012-12-04 14:45:00,32.79,32.79,32.78,32.79,6800.0,22.2329,22.2329,22.2261,22.2329,6800.0
2012-12-04 14:50:00,32.78,32.82,32.78,32.82,31600.0,22.2261,22.2532,22.2261,22.2532,31600.0
2012-12-04 14:55:00,32.82,32.82,32.81,32.82,11100.0,22.2532,22.2532,22.2464,22.2532,11100.0
2012-12-04 15:00:00,32.81,32.85,32.81,32.84,46400.0,22.2464,22.2736,22.2464,22.2668,46400.0
2012-12-04 15:05:00,32.84,32.88,32.84,32.87,22100.0,22.2668,22.2939,22.2668,22.2871,22100.0
2012-12-04 15:10:00,32.87,32.87,32.86,32.87,8800.0,22.2871,22.2871,22.2803,22.2871,8800.0
2012-12-04 15:15:00,32.87,32.89,32.87,32.87,41700.0,22.2871,22.3007,22.2871,22.2871,41700.0
2012-12-04 15:20:00,32.87,32.88,32.86,32.87,26700.0,22.2871,22.2939,22.2803,22.2871,26700.0
2012-12-04 15:25:00,32.88,32.9,32.86,32.86,24800.0,22.2939,22.3075,22.2803,22.2803,24800.0
2012-12-04 15:30:00,32.86,32.87,32.83,32.83,32300.0,22.2803,22.2871,22.26,22.26,32300.0
2012-12-04 15:35:00,32.83,32.83,32.8,32.8,28000.0,22.26,22.26,22.2397,22.2397,28000.0
2012-12-04 15:40:00,32.8,32.82,32.79,32.82,29800.0,22.2397,22.2532,22.2329,22.2532,29800.0
2012-12-04 15:45:00,32.82,32.82,32.79,32.81,24600.0,22.2532,22.2532,22.2329,22.2464,24600.0
2012-12-04 15:50:00,32.8,32.83,32.79,32.8,44500.0,22.2397,22.26,22.2329,22.2397,44500.0
2012-12-04 15:55:00,32.8,32.83,32.76,32.77,151300.0,22.2397,22.26,22.2125,22.2193,151300.0
2012-12-05 09:30:00,32.84,32.89,32.75,32.8,28400.0,22.2668,22.3007,22.2057,22.2397,28400.0
2012-12-05 09:35:00,32.77,32.87,32.77,32.83,14800.0,22.2193,22.2871,22.2193,22.26,14800.0
2012-12-05 09:40:00,32.82,32.84,32.8,32.8,20400.0,22.2532,22.2668,22.2397,22.2397,20400.0
2012-12-05 09:45:00,32.8,32.82,32.77,32.78,38200.0,22.2397,22.2532,22.2193,22.2261,38200.0
2012-12-05 09:50:00,32.79,32.81,32.78,32.79,14400.0,22.2329,22.2464,22.2261,22.2329,14400.0
2012-12-05 09:55:00,32.8,32.8,32.69,32.71,49600.0,22.2397,22.2397,22.1651,22.1786,49600.0
2012-12-05 10:00:00,32.71,32.75,32.69,32.71,71300.0,22.1786,22.2057,22.1651,22.1786,71300.0
2012-12-05 10:05:00,32.71,32.77,32.69,32.75,42600.0,22.1786,22.2193,22.1651,22.2057,42600.0
2012-12-05 10:10:00,32.75,32.77,32.72,32.77,46800.0,22.2057,22.2193,22.1854,22.2193,46800.0
2012-12-05 10:15:00,32.78,32.87,32.78,32.87,34200.0,22.2261,22.2871,22.2261,22.2871,34200.0
2012-12-05 10:20:00,32.87,32.93,32.87,32.88,25900.0,22.2871,22.3278,22.2871,22.2939,25900.0
2012-12-05 10:25:00,32.88,32.88,32.85,32.87,18800.0,22.2939,22.2939,22.2736,22.2871,18800.0
2012-12-05 10:30:00,32.85,32.91,32.84,32.88,30100.0,22.2736,22.3142,22.2668,22.2939,30100.0
2012-12-05 10:35:00,32.88,32.91,32.84,32.84,8000.0,22.2939,22.3142,22.2668,22.2668,8000.0
2012-12-05 10:40:00,32.84,32.85,32.8,32.82,33800.0,22.2668,22.2736,22.2397,22.2532,33800.0
2012-12-05 10:45:00,32.82,32.82,32.77,32.79,20300.0,22.2532,22.2532,22.2193,22.2329,20300.0
2012-12-05 10:50:00,32.79,32.79,32.71,32.71,25000.0,22.2329,22.2329,22.1786,22.1786,25000.0
2012-12-05 10:55:00,32.7,32.77,32.69,32.77,29700.0,22.1718,22.2193,22.1651,22.2193,29700.0
2012-12-05 11:00:00,32.76,32.77,32.7,32.75,34700.0,22.2125,22.2193,22.1718,22.2057,34700.0
2012-12-05 11:05:00,32.75,32.77,32.73,32.73,23800.0,22.2057,22.2193,22.1922,22.1922,23800.0
2012-12-05 11:10:00,32.74,32.78,32.73,32.77,29900.0,22.199,22.2261,22.1922,22.2193,29900.0
2012-12-05 11:15:00,32.77,32.78,32.75,32.77,13900.0,22.2193,22.2261,22.2057,22.2193,13900.0
2012-12-05 11:20:00,32.77,32.78,32.76,32.77,24500.0,22.2193,22.2261,22.2125,22.2193,24500.0
2012-12-05 11:25:00,32.77,32.8,32.76,32.76,30600.0,22.2193,22.2397,22.2125,22.2125,30600.0
2012-12-05 11:30:00,32.76,32.86,32.76,32.84,59800.0,22.2125,22.2803,22.2125,22.2668,59800.0
2012-12-05 11:35:00,32.85,32.88,32.84,32.88,21800.0,22.2736,22.2939,22.2668,22.2939,21800.0
2012-12-05 11:40:00,32.87,32.92,32.87,32.89,48600.0,22.2871,22.321,22.2871,22.3007,48600.0
2012-12-05 11:45:00,32.9,32.91,32.84,32.84,44900.0,22.3075,22.3142,22.2668,22.2668,44900.0
2012-12-05 11:50:00,32.85,32.9,32.84,32.9,44500.0,22.2736,22.3075,22.2668,22.3075,44500.0
2012-12-05 11:55:00,32.9,32.95,32.9,32.94,25500.0,22.3075,22.3414,22.3075,22.3346,25500.0
2012-12-05 12:00:00,32.94,32.98,32.94,32.96,37700.0,22.3346,22.3617,22.3346,22.3481,37700.0
2012-12-05 12:05:00,32.97,32.99,32.95,32.96,50800.0,22.3549,22.3685,22.3414,22.3481,50800.0
2012-12-05 12:10:00,32.96,32.96,32.93,32.95,19600.0,22.3481,22.3481,22.3278,22.3414,19600.0
2012-12-05 12:15:00,32.95,32.95,32.93,32.94,17500.0,22.3414,22.3414,22.3278,22.3346,17500.0
2012-12-05 12:20:00,32.94,32.95,32.93,32.94,9900.0,22.3346,22.3414,22.3278,22.3346,9900.0
2012-12-05 12:25:00,32.93,32.93,32.89,32.91,17700.0,22.3278,22.3278,22.3007,22.3142,17700.0
2012-12-05 12:30:00,32.9,32.96,32.9,32.94,31700.0,22.3075,22.3481,22.3075,22.3346,31700.0
2012-12-05 12:35:00,32.95,32.97,32.94,32.95,47100.0,22.3414,22.3549,22.3346,22.3414,47100.0
2012-12-05 12:40:00,32.95,32.97,32.93,32.95,24100.0,22.3414,22.3549,22.3278,22.3414,24100.0
2012-12-05 12:45:00,32.96,32.96,32.93,32.93,16300.0,22.3481,22.3481,22.3278,22.3278,16300.0
2012-12-05 12:50:00,32.92,32.96,32.92,32.96,12100.0,22.321,22.3481,22.321,22.3481,12100.0
2012-12-05 12:55:00,32.95,32.98,32.95,32.96,10600.0,22.3414,22.3617,22.3414,22.3481,10600.0
2012-12-05 13:00:00,32.96,32.96,32.94,32.95,14000.0,22.3481,22.3481,22.3346,22.3414,14000.0
2012-12-05 13:05:00,32.95,32.97,32.94,32.97,24100.0,22.3414,22.3549,22.3346,22.3549,24100.0
2012-12-05 13:10:00,32.97,32.99,32.96,32.98,7800.0,22.3549,22.3685,22.3481,22.3617,7800.0
2012-12-05 13:15:00,32.99,32.99,32.96,32.97,14600.0,22.3685,22.3685,22.3481,22.3549,14600.0
2012-12-05 13:20:00,32.97,32.98,32.96,32.97,5000.0,22.3549,22.3617,22.3481,22.3549,5000.0
2012-12-05 13:25:00,32.97,32.98,32.96,32.96,7500.0,22.3549,22.3617,22.3481,22.3481,7500.0
2012-12-05 13:30:00,32.96,33.0,32.95,33.0,22000.0,22.3481,22.3753,22.3414,22.3753,22000.0
2012-12-05 13:35:00,32.99,33.02,32.99,33.01,40900.0,22.3685,22.3888,22.3685,22.382,40900.0
2012-12-05 13:40:00,33.0,33.03,33.0,33.01,25800.0,22.3753,22.3956,22.3753,22.382,25800.0
2012-12-05 13:45:00,33.01,33.03,33.0,33.02,22900.0,22.382,22.3956,22.3753,22.3888,22900.0
2012-12-05 13:50:00,33.02,33.04,33.02,33.04,11700.0,22.3888,22.4024,22.3888,22.4024,11700.0
2012-12-05 13:55:00,33.03,33.04,33.02,33.02,11400.0,22.3956,22.4024,22.3888,22.3888,11400.0
2012-12-05 14:00:00,33.03,33.04,33.0,33.01,27600.0,22.3956,22.4024,22.3753,22.382,27600.0
2012-12-05 14:05:00,33.0,33.02,32.99,33.0,11100.0,22.3753,22.3888,22.3685,22.3753,11100.0
2012-12-05 14:10:00,33.01,33.02,33.0,33.01,7400.0,22.382,22.3888,22.3753,22.382,7400.0
2012-12-05 14:15:00,33.01,33.03,33.0,33.02,16700.0,22.382,22.3956,22.3753,22.3888,16700.0
2012-12-05 14:20:00,33.02,33.03,33.01,33.01,5100.0,22.3888,22.3956,22.382,22.382,5100.0
2012-12-05 14:25:00,33.01,33.02,32.99,33.0,26500.0,22.382,22.3888,22.3685,22.3753,26500.0
2012-12-05 14:30:00,33.0,33.01,32.98,33.01,24300.0,22.3753,22.382,22.3617,22.382,24300.0
2012-12-05 14:35:00,33.01,33.01,32.97,32.98,22800.0,22.382,22.382,22.3549,22.3617,22800.0
2012-12-05 14:40:00,32.99,33.02,32.98,33.01,18900.0,22.3685,22.3888,22.3617,22.382,18900.0
2012-12-05 14:45:00,33.01,33.02,33.0,33.01,14700.0,22.382,22.3888,22.3753,22.382,14700.0
2012-12-05 14:50:00,33.01,33.02,33.0,33.02,12900.0,22.382,22.3888,22.3753,22.3888,12900.0
2012-12-05 14:55:00,33.02,33.02,32.98,32.99,29000.0,22.3888,22.3888,22.3617,22.3685,29000.0
2012-12-05 15:00:00,32.99,33.03,32.99,33.03,14400.0,22.3685,22.3956,22.3685,22.3956,14400.0
2012-12-05 15:05:00,33.03,33.04,33.02,33.03,15700.0,22.3956,22.4024,22.3888,22.3956,15700.0
2012-12-05 15:10:00,33.03,33.06,33.03,33.03,31800.0,22.3956,22.4159,22.3956,22.3956,31800.0
2012-12-05 15:15:00,33.04,33.05,33.01,33.01,15600.0,22.4024,22.4092,22.382,22.382,15600.0
2012-12-05 15:20:00,33.01,33.02,32.99,33.02,17800.0,22.382,22.3888,22.3685,22.3888,17800.0
2012-12-05 15:25:00,33.01,33.02,32.99,32.99,24300.0,22.382,22.3888,22.3685,22.3685,24300.0
2012-12-05 15:30:00,32.99,33.0,32.97,32.99,36100.0,22.3685,22.3753,22.3549,22.3685,36100.0
2012-12-05 15:35:00,33.0,33.0,32.95,32.95,48500.0,22.3753,22.3753,22.3414,22.3414,48500.0
2012-12-05 15:40:00,32.96,32.96,32.92,32.93,37000.0,22.3481,22.3481,22.321,22.3278,37000.0
2012-12-05 15:45:00,32.92,32.93,32.91,32.92,43800.0,22.321,22.3278,22.3142,22.321,43800.0
2012-12-05 15:50:00,32.93,33.0,32.93,33.0,45600.0,22.3278,22.3753,22.3278,22.3753,45600.0
2012-12-05 15:55:00,32.99,33.0,32.92,32.96,156700.0,22.3685,22.3753,22.321,22.3481,156700.0
2012-12-06 09:30:00,32.99,33.1,32.92,33.09,66700.0,22.3685,22.4431,22.321,22.4363,66700.0
2012-12-06 09:35:00,33.1,33.14,33.04,33.08,35900.0,22.4431,22.4702,22.4024,22.4295,35900.0
2012-12-06 09:40:00,33.09,33.12,33.04,33.04,17100.0,22.4363,22.4566,22.4024,22.4024,17100.0
2012-12-06 09:45:00,33.04,33.11,33.04,33.1,29700.0,22.4024,22.4498,22.4024,22.4431,29700.0
2012-12-06 09:50:00,33.1,33.12,33.07,33.08,53400.0,22.4431,22.4566,22.4227,22.4295,53400.0
2012-12-06 09:55:00,33.07,33.1,33.04,33.06,66200.0,22.4227,22.4431,22.4024,22.4159,66200.0
2012-12-06 10:00:00,33.07,33.1,32.99,33.03,42500.0,22.4227,22.4431,22.3685,22.3956,42500.0
2012-12-06 10:05:00,33.04,33.07,33.02,33.04,18500.0,22.4024,22.4227,22.3888,22.4024,18500.0
2012-12-06 10:10:00,33.04,33.08,33.02,33.07,28400.0,22.4024,22.4295,22.3888,22.4227,28400.0
2012-12-06 10:15:00,33.05,33.08,32.98,32.99,26600.0,22.4092,22.4295,22.3617,22.3685,26600.0
2012-12-06 10:20:00,33.0,33.05,32.96,33.03,26100.0,22.3753,22.4092,22.3481,22.3956,26100.0
2012-12-06 10:25:00,33.03,33.05,32.99,33.0,17900.0,22.3956,22.4092,22.3685,22.3753,17900.0
2012-12-06 10:30:00,33.01,33.04,33.0,33.02,17800.0,22.382,22.4024,22.3753,22.3888,17800.0
2012-12-06 10:35:00,33.01,33.07,33.01,33.04,20300.0,22.382,22.4227,22.382,22.4024,20300.0
2012-12-06 10:40:00,33.06,33.07,33.01,33.01,13500.0,22.4159,22.4227,22.382,22.382,13500.0
2012-12-06 10:45:00,33.02,33.09,33.02,33.07,17500.0,22.3888,22.4363,22.3888,22.4227,17500.0
2012-12-06 10:50:00,33.09,33.12,33.08,33.09,20700.0,22.4363,22.4566,22.4295,22.4363,20700.0
2012-12-06 10:55:00,33.1,33.12,33.09,33.1,11400.0,22.4431,22.4566,22.4363,22.4431,11400.0
2012-12-06 11:00:00,33.11,33.12,33.09,33.1,15100.0,22.4498,22.4566,22.4363,22.4431,15100.0
2012-12-06 11:05:00,33.11,33.11,33.09,33.1,12400.0,22.4498,22.4498,22.4363,22.4431,12400.0
2012-12-06 11:10:00,33.11,33.12,33.09,33.1,10500.0,22.4498,22.4566,22.4363,22.4431,10500.0
2012-12-06 11:15:00,33.09,33.09,33.06,33.08,18600.0,22.4363,22.4363,22.4159,22.4295,18600.0
2012-12-06 11:20:00,33.07,33.08,33.04,33.05,24200.0,22.4227,22.4295,22.4024,22.4092,24200.0
2012-12-06 11:25:00,33.05,33.06,33.03,33.05,16900.0,22.4092,22.4159,22.3956,22.4092,16900.0
2012-12-06 11:30:00,33.05,33.07,33.04,33.05,21800.0,22.4092,22.4227,22.4024,22.4092,21800.0
2012-12-06 11:35:00,33.04,33.11,33.03,33.09,25500.0,22.4024,22.4498,22.3956,22.4363,25500.0
2012-12-06 11:40:00,33.08,33.09,33.06,33.06,10900.0,22.4295,22.4363,22.4159,22.4159,10900.0
2012-12-06 11:45:00,33.06,33.06,33.02,33.03,11400.0,22.4159,22.4159,22.3888,22.3956,11400.0
2012-12-06 11:50:00,33.03,33.05,33.03,33.03,17700.0,22.3956,22.4092,22.3956,22.3956,17700.0
2012-12-06 11:55:00,33.02,33.02,32.99,32.99,17700.0,22.3888,22.3888,22.3685,22.3685,17700.0
2012-12-06 12:00:00,32.99,32.99,32.96,32.96,11900.0,22.3685,22.3685,22.3481,22.3481,11900.0
2012-12-06 12:05:00,32.96,32.97,32.95,32.97,10800.0,22.3481,22.3549,22.3414,22.3549,10800.0
2012-12-06 12:10:00,32.98,32.99,32.97,32.97,17100.0,22.3617,22.3685,22.3549,22.3549,17100.0
2012-12-06 12:15:00,32.98,33.01,32.98,33.01,16900.0,22.3617,22.382,22.3617,22.382,16900.0
2012-12-06 12:20:00,33.01,33.03,33.0,33.01,16400.0,22.382,22.3956,22.3753,22.382,16400.0
2012-12-06 12:25:00,33.01,33.02,32.99,33.0,18100.0,22.382,22.3888,22.3685,22.3753,18100.0
2012-12-06 12:30:00,32.99,33.0,32.95,32.96,17100.0,22.3685,22.3753,22.3414,22.3481,17100.0
2012-12-06 12:35:00,32.96,32.96,32.94,32.96,7200.0,22.3481,22.3481,22.3346,22.3481,7200.0
2012-12-06 12:40:00,32.96,32.96,32.91,32.91,26100.0,22.3481,22.3481,22.3142,22.3142,26100.0
2012-12-06 12:45:00,32.91,32.99,32.91,32.99,23800.0,22.3142,22.3685,22.3142,22.3685,23800.0
2012-12-06 12:50:00,32.99,33.01,32.99,33.0,28400.0,22.3685,22.382,22.3685,22.3753,28400.0
2012-12-06 12:55:00,33.0,33.01,32.99,33.0,10200.0,22.3753,22.382,22.3685,22.3753,10200.0
2012-12-06 13:00:00,32.99,33.02,32.99,33.02,19100.0,22.3685,22.3888,22.3685,22.3888,19100.0
2012-12-06 13:05:00,33.01,33.02,33.01,33.02,3100.0,22.382,22.3888,22.382,22.3888,3100.0
2012-12-06 13:10:00,33.02,33.03,33.01,33.01,11500.0,22.3888,22.3956,22.382,22.382,11500.0
2012-12-06 13:15:00,33.02,33.08,33.01,33.08,20200.0,22.3888,22.4295,22.382,22.4295,20200.0
2012-12-06 13:20:00,33.08,33.1,33.07,33.09,6200.0,22.4295,22.4431,22.4227,22.4363,6200.0
2012-12-06 13:25:00,33.1,33.1,33.08,33.08,10600.0,22.4431,22.4431,22.4295,22.4295,10600.0
2012-12-06 13:30:00,33.09,33.14,33.08,33.14,16400.0,22.4363,22.4702,22.4295,22.4702,16400.0
2012-12-06 13:35:00,33.14,33.15,33.12,33.12,30800.0,22.4702,22.477,22.4566,22.4566,30800.0
2012-12-06 13:40:00,33.13,33.15,33.13,33.15,13700.0,22.4634,22.477,22.4634,22.477,13700.0
2012-12-06 13:45:00,33.15,33.18,33.15,33.18,17500.0,22.477,22.4973,22.477,22.4973,17500.0
2012-12-06 13:50:00,33.18,33.19,33.16,33.16,17400.0,22.4973,22.5041,22.4837,22.4837,17400.0
2012-12-06 13:55:00,33.17,33.17,33.16,33.16,15500.0,22.4905,22.4905,22.4837,22.4837,15500.0
2012-12-06 14:00:00,33.17,33.17,33.11,33.11,12400.0,22.4905,22.4905,22.4498,22.4498,12400.0
2012-12-06 14:05:00,33.11,33.12,33.11,33.11,10700.0,22.4498,22.4566,22.4498,22.4498,10700.0
2012-12-06 14:10:00,33.12,33.13,33.11,33.13,17800.0,22.4566,22.4634,22.4498,22.4634,17800.0
2012-12-06 14:15:00,33.13,33.14,33.12,33.12,14600.0,22.4634,22.4702,22.4566,22.4566,14600.0
2012-12-06 14:20:00,33.11,33.11,33.09,33.09,13900.0,22.4498,22.4498,22.4363,22.4363,13900.0
2012-12-06 14:25:00,33.09,33.09,33.07,33.07,18200.0,22.4363,22.4363,22.4227,22.4227,18200.0
2012-12-06 14:30:00,33.07,33.11,33.06,33.11,24400.0,22.4227,22.4498,22.4159,22.4498,24400.0
2012-12-06 14:35:00,33.1,33.11,33.09,33.1,14800.0,22.4431,22.4498,22.4363,22.4431,14800.0
2012-12-06 14:40:00,33.1,33.11,33.09,33.11,10200.0,22.4431,22.4498,22.4363,22.4498,10200.0
2012-12-06 14:45:00,33.11,33.11,33.09,33.1,12200.0,22.4498,22.4498,22.4363,22.4431,12200.0
2012-12-06 14:50:00,33.1,33.13,33.1,33.12,15100.0,22.4431,22.4634,22.4431,22.4566,15100.0
2012-12-06 14:55:00,33.12,33.13,33.09,33.09,26400.0,22.4566,22.4634,22.4363,22.4363,26400.0
2012-12-06 15:00:00,33.09,33.09,33.05,33.05,29600.0,22.4363,22.4363,22.4092,22.4092,29600.0
2012-12-06 15:05:00,33.05,33.07,33.04,33.05,20000.0,22.4092,22.4227,22.4024,22.4092,20000.0
2012-12-06 15:10:00,33.05,33.07,33.03,33.03,12500.0,22.4092,22.4227,22.3956,22.3956,12500.0
2012-12-06 15:15:00,33.04,33.05,33.02,33.02,12400.0,22.4024,22.4092,22.3888,22.3888,12400.0
2012-12-06 15:20:00,33.03,33.04,33.0,33.02,20200.0,22.3956,22.4024,22.3753,22.3888,20200.0
2012-12-06 15:25:00,33.02,33.04,33.01,33.01,20600.0,22.3888,22.4024,22.382,22.382,20600.0
2012-12-06 15:30:00,33.01,33.04,33.01,33.03,18800.0,22.382,22.4024,22.382,22.3956,18800.0
2012-12-06 15:35:00,33.04,33.07,33.04,33.07,25300.0,22.4024,22.4227,22.4024,22.4227,25300.0
2012-12-06 15:40:00,33.06,33.07,33.05,33.07,23700.0,22.4159,22.4227,22.4092,22.4227,23700.0
2012-12-06 15:45:00,33.07,33.08,33.06,33.07,32000.0,22.4227,22.4295,22.4159,22.4227,32000.0
2012-12-06 15:50:00,33.07,33.11,33.07,33.1,52600.0,22.4227,22.4498,22.4227,22.4431,52600.0
2012-12-06 15:55:00,33.11,33.13,33.09,33.13,82600.0,22.4498,22.4634,22.4363,22.4634,82600.0
2012-12-07 09:30:00,33.23,33.3,33.16,33.25,79800.0,22.5312,22.5787,22.4837,22.5448,79800.0
2012-12-07 09:35:00,33.24,33.24,33.16,33.17,84200.0,22.538,22.538,22.4837,22.4905,84200.0
2012-12-07 09:40:00,33.16,33.22,33.15,33.19,53600.0,22.4837,22.5244,22.477,22.5041,53600.0
2012-12-07 09:45:00,33.2,33.2,33.13,33.14,58800.0,22.5109,22.5109,22.4634,22.4702,58800.0
2012-12-07 09:50:00,33.14,33.14,33.06,33.06,45000.0,22.4702,22.4702,22.4159,22.4159,45000.0
2012-12-07 09:55:00,33.07,33.11,33.0,33.07,80200.0,22.4227,22.4498,22.3753,22.4227,80200.0
2012-12-07 10:00:00,33.08,33.08,33.01,33.02,259000.0,22.4295,22.4295,22.382,22.3888,259000.0
2012-12-07 10:05:00,33.01,33.08,33.0,33.06,47400.0,22.382,22.4295,22.3753,22.4159,47400.0
2012-12-07 10:10:00,33.06,33.07,33.03,33.03,37800.0,22.4159,22.4227,22.3956,22.3956,37800.0
2012-12-07 10:15:00,33.03,33.13,33.03,33.12,39200.0,22.3956,22.4634,22.3956,22.4566,39200.0
2012-12-07 10:20:00,33.11,33.15,33.11,33.14,29400.0,22.4498,22.477,22.4498,22.4702,29400.0
2012-12-07 10:25:00,33.14,33.16,33.11,33.11,47600.0,22.4702,22.4837,22.4498,22.4498,47600.0
2012-12-07 10:30:00,33.1,33.11,33.0,33.01,50800.0,22.4431,22.4498,22.3753,22.382,50800.0
2012-12-07 10:35:00,33.01,33.07,33.0,33.07,46000.0,22.382,22.4227,22.3753,22.4227,46000.0
2012-12-07 10:40:00,33.06,33.08,33.04,33.07,52200.0,22.4159,22.4295,22.4024,22.4227,52200.0
2012-12-07 10:45:00,33.07,33.09,33.05,33.05,40800.0,22.4227,22.4363,22.4092,22.4092,40800.0
2012-12-07 10:50:00,33.05,33.05,33.0,33.0,52400.0,22.4092,22.4092,22.3753,22.3753,52400.0
2012-12-07 10:55:00,33.0,33.01,33.0,33.0,72800.0,22.3753,22.382,22.3753,22.3753,72800.0
2012-12-07 11:00:00,33.01,33.02,32.92,32.99,110800.0,22.382,22.3888,22.321,22.3685,110800.0
2012-12-07 11:05:00,33.0,33.02,32.97,33.0,43600.0,22.3753,22.3888,22.3549,22.3753,43600.0
2012-12-07 11:10:00,33.0,33.03,33.0,33.03,19200.0,22.3753,22.3956,22.3753,22.3956,19200.0
2012-12-07 11:15:00,33.02,33.09,33.02,33.06,28000.0,22.3888,22.4363,22.3888,22.4159,28000.0
2012-12-07 11:20:00,33.07,33.07,33.05,33.05,10800.0,22.4227,22.4227,22.4092,22.4092,10800.0
2012-12-07 11:25:00,33.06,33.09,33.06,33.08,23400.0,22.4159,22.4363,22.4159,22.4295,23400.0
2012-12-07 11:30:00,33.08,33.14,33.07,33.13,26800.0,22.4295,22.4702,22.4227,22.4634,26800.0
2012-12-07 11:35:00,33.13,33.14,33.09,33.09,24200.0,22.4634,22.4702,22.4363,22.4363,24200.0
2012-12-07 11:40:00,33.1,33.11,33.08,33.11,20400.0,22.4431,22.4498,22.4295,22.4498,20400.0
2012-12-07 11:45:00,33.1,33.11,33.06,33.06,24400.0,22.4431,22.4498,22.4159,22.4159,24400.0
2012-12-07 11:50:00,33.06,33.07,33.0,33.0,33400.0,22.4159,22.4227,22.3753,22.3753,33400.0
2012-12-07 11:55:00,33.0,33.01,32.98,32.99,34200.0,22.3753,22.382,22.3617,22.3685,34200.0
2012-12-07 12:00:00,33.0,33.01,32.98,33.01,14600.0,22.3753,22.382,22.3617,22.382,14600.0
2012-12-07 12:05:00,33.01,33.04,33.0,33.03,28200.0,22.382,22.4024,22.3753,22.3956,28200.0
2012-12-07 12:10:00,33.03,33.04,33.02,33.02,14400.0,22.3956,22.4024,22.3888,22.3888,14400.0
2012-12-07 12:15:00,33.02,33.08,33.02,33.07,16800.0,22.3888,22.4295,22.3888,22.4227,16800.0
2012-12-07 12:20:00,33.08,33.08,33.03,33.03,36400.0,22.4295,22.4295,22.3956,22.3956,36400.0
2012-12-07 12:25:00,33.04,33.06,33.03,33.05,17600.0,22.4024,22.4159,22.3956,22.4092,17600.0
2012-12-07 12:30:00,33.06,33.07,33.05,33.05,22200.0,22.4159,22.4227,22.4092,22.4092,22200.0
2012-12-07 12:35:00,33.05,33.06,33.02,33.02,22800.0,22.4092,22.4159,22.3888,22.3888,22800.0
2012-12-07 12:40:00,33.03,33.05,33.02,33.05,19400.0,22.3956,22.4092,22.3888,22.4092,19400.0
2012-12-07 12:45:00,33.05,33.06,33.04,33.05,17800.0,22.4092,22.4159,22.4024,22.4092,17800.0
2012-12-07 12:50:00,33.04,33.05,33.02,33.02,31400.0,22.4024,22.4092,22.3888,22.3888,31400.0
2012-12-07 12:55:00,33.03,33.06,33.02,33.06,12400.0,22.3956,22.4159,22.3888,22.4159,12400.0
2012-12-07 13:00:00,33.05,33.09,33.05,33.09,19600.0,22.4092,22.4363,22.4092,22.4363,19600.0
2012-12-07 13:05:00,33.08,33.09,33.07,33.07,11800.0,22.4295,22.4363,22.4227,22.4227,11800.0
2012-12-07 13:10:00,33.07,33.08,33.07,33.08,22600.0,22.4227,22.4295,22.4227,22.4295,22600.0
2012-12-07 13:15:00,33.08,33.09,33.08,33.08,13200.0,22.4295,22.4363,22.4295,22.4295,13200.0
2012-12-07 13:20:00,33.08,33.09,33.07,33.08,17800.0,22.4295,22.4363,22.4227,22.4295,17800.0
2012-12-07 13:25:00,33.08,33.1,33.08,33.08,38800.0,22.4295,22.4431,22.4295,22.4295,38800.0
2012-12-07 13:30:00,33.08,33.09,33.07,33.07,16200.0,22.4295,22.4363,22.4227,22.4227,16200.0
2012-12-07 13:35:00,33.08,33.08,33.06,33.07,16000.0,22.4295,22.4295,22.4159,22.4227,16000.0
2012-12-07 13:40:00,33.07,33.08,33.04,33.04,16600.0,22.4227,22.4295,22.4024,22.4024,16600.0
2012-12-07 13:45:00,33.04,33.05,33.04,33.05,7200.0,22.4024,22.4092,22.4024,22.4092,7200.0
2012-12-07 13:50:00,33.04,33.06,33.04,33.04,14800.0,22.4024,22.4159,22.4024,22.4024,14800.0
2012-12-07 13:55:00,33.04,33.05,33.03,33.03,20400.0,22.4024,22.4092,22.3956,22.3956,20400.0
2012-12-07 14:00:00,33.03,33.04,33.03,33.03,7600.0,22.3956,22.4024,22.3956,22.3956,7600.0
2012-12-07 14:05:00,33.03,33.04,33.02,33.04,14200.0,22.3956,22.4024,22.3888,22.4024,14200.0
2012-12-07 14:10:00,33.04,33.06,33.03,33.06,15000.0,22.4024,22.4159,22.3956,22.4159,15000.0
2012-12-07 14:15:00,33.06,33.08,33.05,33.06,18200.0,22.4159,22.4295,22.4092,22.4159,18200.0
2012-12-07 14:20:00,33.06,33.08,33.06,33.08,20200.0,22.4159,22.4295,22.4159,22.4295,20200.0
2012-12-07 14:25:00,33.09,33.09,33.06,33.07,13400.0,22.4363,22.4363,22.4159,22.4227,13400.0
2012-12-07 14:30:00,33.07,33.11,33.07,33.11,41800.0,22.4227,22.4498,22.4227,22.4498,41800.0
2012-12-07 14:35:00,33.11,33.14,33.11,33.13,29000.0,22.4498,22.4702,22.4498,22.4634,29000.0
2012-12-07 14:40:00,33.13,33.13,33.1,33.1,18600.0,22.4634,22.4634,22.4431,22.4431,18600.0
2012-12-07 14:45:00,33.1,33.12,33.09,33.1,20200.0,22.4431,22.4566,22.4363,22.4431,20200.0
2012-12-07 14:50:00,33.1,33.11,33.07,33.07,88200.0,22.4431,22.4498,22.4227,22.4227,88200.0
2012-12-07 14:55:00,33.08,33.09,33.07,33.08,15000.0,22.4295,22.4363,22.4227,22.4295,15000.0
2012-12-07 15:00:00,33.09,33.11,33.08,33.11,34600.0,22.4363,22.4498,22.4295,22.4498,34600.0
2012-12-07 15:05:00,33.11,33.13,33.09,33.12,26800.0,22.4498,22.4634,22.4363,22.4566,26800.0
2012-12-07 15:10:00,33.12,33.12,33.1,33.1,17800.0,22.4566,22.4566,22.4431,22.4431,17800.0
2012-12-07 15:15:00,33.11,33.13,33.1,33.13,23400.0,22.4498,22.4634,22.4431,22.4634,23400.0
2012-12-07 15:20:00,33.13,33.14,33.11,33.14,31600.0,22.4634,22.4702,22.4498,22.4702,31600.0
2012-12-07 15:25:00,33.13,33.15,33.12,33.15,24800.0,22.4634,22.477,22.4566,22.477,24800.0
2012-12-07 15:30:00,33.15,33.18,33.14,33.16,74400.0,22.477,22.4973,22.4702,22.4837,74400.0
2012-12-07 15:35:00,33.16,33.17,33.14,33.17,38800.0,22.4837,22.4905,22.4702,22.4905,38800.0
2012-12-07 15:40:00,33.16,33.19,33.16,33.16,52800.0,22.4837,22.5041,22.4837,22.4837,52800.0
2012-12-07 15:45:00,33.16,33.19,33.16,33.19,34800.0,22.4837,22.5041,22.4837,22.5041,34800.0
2012-12-07 15:50:00,33.18,33.19,33.18,33.18,37800.0,22.4973,22.5041,22.4973,22.4973,37800.0
2012-12-07 15:55:00,33.18,33.2,33.15,33.19,129800.0,22.4973,22.5109,22.477,22.5041,129800.0
2012-12-10 09:30:00,33.11,33.31,33.11,33.3,28900.0,22.4498,22.5855,22.4498,22.5787,28900.0
2012-12-10 09:35:00,33.26,33.27,33.21,33.21,13200.0,22.5515,22.5583,22.5176,22.5176,13200.0
2012-12-10 09:40:00,33.22,33.27,33.22,33.22,18900.0,22.5244,22.5583,22.5244,22.5244,18900.0
2012-12-10 09:45:00,33.22,33.28,33.21,33.27,27000.0,22.5244,22.5651,22.5176,22.5583,27000.0
2012-12-10 09:50:00,33.27,33.31,33.26,33.31,35700.0,22.5583,22.5855,22.5515,22.5855,35700.0
2012-12-10 09:55:00,33.3,33.3,33.27,33.28,19700.0,22.5787,22.5787,22.5583,22.5651,19700.0
2012-12-10 10:00:00,33.28,33.36,33.27,33.36,34100.0,22.5651,22.6194,22.5583,22.6194,34100.0
2012-12-10 10:05:00,33.36,33.37,33.31,33.32,31600.0,22.6194,22.6261,22.5855,22.5922,31600.0
2012-12-10 10:10:00,33.32,33.37,33.32,33.34,26100.0,22.5922,22.6261,22.5922,22.6058,26100.0
2012-12-10 10:15:00,33.33,33.33,33.29,33.33,50400.0,22.599,22.599,22.5719,22.599,50400.0
2012-12-10 10:20:00,33.32,33.41,33.32,33.4,38000.0,22.5922,22.6533,22.5922,22.6465,38000.0
2012-12-10 10:25:00,33.4,33.41,33.4,33.41,18400.0,22.6465,22.6533,22.6465,22.6533,18400.0
2012-12-10 10:30:00,33.41,33.41,33.39,33.4,34900.0,22.6533,22.6533,22.6397,22.6465,34900.0
2012-12-10 10:35:00,33.4,33.43,33.4,33.43,97400.0,22.6465,22.6668,22.6465,22.6668,97400.0
2012-12-10 10:40:00,33.43,33.47,33.41,33.44,79900.0,22.6668,22.6939,22.6533,22.6736,79900.0
2012-12-10 10:45:00,33.44,33.45,33.41,33.43,29800.0,22.6736,22.6804,22.6533,22.6668,29800.0
2012-12-10 10:50:00,33.43,33.47,33.41,33.47,26800.0,22.6668,22.6939,22.6533,22.6939,26800.0
2012-12-10 10:55:00,33.47,33.48,33.46,33.46,22700.0,22.6939,22.7007,22.6872,22.6872,22700.0
2012-12-10 11:00:00,33.46,33.46,33.43,33.44,19200.0,22.6872,22.6872,22.6668,22.6736,19200.0
2012-12-10 11:05:00,33.43,33.44,33.42,33.44,83000.0,22.6668,22.6736,22.66,22.6736,83000.0
2012-12-10 11:10:00,33.44,33.45,33.41,33.43,27800.0,22.6736,22.6804,22.6533,22.6668,27800.0
2012-12-10 11:15:00,33.42,33.46,33.42,33.44,34300.0,22.66,22.6872,22.66,22.6736,34300.0
2012-12-10 11:20:00,33.44,33.46,33.43,33.43,19700.0,22.6736,22.6872,22.6668,22.6668,19700.0
2012-12-10 11:25:00,33.43,33.44,33.4,33.4,19500.0,22.6668,22.6736,22.6465,22.6465,19500.0
2012-12-10 11:30:00,33.4,33.42,33.38,33.39,28500.0,22.6465,22.66,22.6329,22.6397,28500.0
2012-12-10 11:35:00,33.38,33.4,33.38,33.39,20200.0,22.6329,22.6465,22.6329,22.6397,20200.0
2012-12-10 11:40:00,33.39,33.42,33.39,33.42,14600.0,22.6397,22.66,22.6397,22.66,14600.0
2012-12-10 11:45:00,33.41,33.42,33.4,33.41,10200.0,22.6533,22.66,22.6465,22.6533,10200.0
2012-12-10 11:50:00,33.4,33.4,33.37,33.38,32800.0,22.6465,22.6465,22.6261,22.6329,32800.0
2012-12-10 11:55:00,33.37,33.39,33.37,33.39,11000.0,22.6261,22.6397,22.6261,22.6397,11000.0
2012-12-10 12:00:00,33.39,33.41,33.38,33.4,69600.0,22.6397,22.6533,22.6329,22.6465,69600.0
2012-12-10 12:05:00,33.4,33.42,33.4,33.42,26900.0,22.6465,22.66,22.6465,22.66,26900.0
2012-12-10 12:10:00,33.42,33.43,33.39,33.4,26800.0,22.66,22.6668,22.6397,22.6465,26800.0
2012-12-10 12:15:00,33.4,33.41,33.4,33.41,12500.0,22.6465,22.6533,22.6465,22.6533,12500.0
2012-12-10 12:20:00,33.4,33.41,33.38,33.38,30100.0,22.6465,22.6533,22.6329,22.6329,30100.0
2012-12-10 12:25:00,33.39,33.4,33.38,33.39,5900.0,22.6397,22.6465,22.6329,22.6397,5900.0
2012-12-10 12:30:00,33.39,33.41,33.37,33.38,22200.0,22.6397,22.6533,22.6261,22.6329,22200.0
2012-12-10 12:35:00,33.38,33.38,33.34,33.35,35100.0,22.6329,22.6329,22.6058,22.6126,35100.0
2012-12-10 12:40:00,33.36,33.36,33.34,33.34,32800.0,22.6194,22.6194,22.6058,22.6058,32800.0
2012-12-10 12:45:00,33.34,33.35,33.32,33.32,10500.0,22.6058,22.6126,22.5922,22.5922,10500.0
2012-12-10 12:50:00,33.32,33.35,33.3,33.35,15300.0,22.5922,22.6126,22.5787,22.6126,15300.0
2012-12-10 12:55:00,33.35,33.36,33.35,33.36,4200.0,22.6126,22.6194,22.6126,22.6194,4200.0
2012-12-10 13:00:00,33.35,33.37,33.35,33.35,11400.0,22.6126,22.6261,22.6126,22.6126,11400.0
2012-12-10 13:05:00,33.36,33.36,33.34,33.35,31700.0,22.6194,22.6194,22.6058,22.6126,31700.0
2012-12-10 13:10:00,33.35,33.36,33.35,33.35,3700.0,22.6126,22.6194,22.6126,22.6126,3700.0
2012-12-10 13:15:00,33.35,33.36,33.35,33.35,4000.0,22.6126,22.6194,22.6126,22.6126,4000.0
2012-12-10 13:20:00,33.35,33.36,33.3,33.3,25000.0,22.6126,22.6194,22.5787,22.5787,25000.0
2012-12-10 13:25:00,33.3,33.31,33.29,33.29,21400.0,22.5787,22.5855,22.5719,22.5719,21400.0
2012-12-10 13:30:00,33.29,33.31,33.29,33.3,11900.0,22.5719,22.5855,22.5719,22.5787,11900.0
2012-12-10 13:35:00,33.31,33.31,33.28,33.29,79600.0,22.5855,22.5855,22.5651,22.5719,79600.0
2012-12-10 13:40:00,33.3,33.31,33.29,33.29,12400.0,22.5787,22.5855,22.5719,22.5719,12400.0
2012-12-10 13:45:00,33.3,33.3,33.29,33.3,5800.0,22.5787,22.5787,22.5719,22.5787,5800.0
2012-12-10 13:50:00,33.29,33.3,33.27,33.28,9300.0,22.5719,22.5787,22.5583,22.5651,9300.0
2012-12-10 13:55:00,33.27,33.28,33.26,33.26,6100.0,22.5583,22.5651,22.5515,22.5515,6100.0
2012-12-10 14:00:00,33.26,33.27,33.25,33.25,14200.0,22.5515,22.5583,22.5448,22.5448,14200.0
2012-12-10 14:05:00,33.26,33.26,33.24,33.25,13300.0,22.5515,22.5515,22.538,22.5448,13300.0
2012-12-10 14:10:00,33.25,33.26,33.24,33.25,8800.0,22.5448,22.5515,22.538,22.5448,8800.0
2012-12-10 14:15:00,33.26,33.27,33.26,33.26,29200.0,22.5515,22.5583,22.5515,22.5515,29200.0
2012-12-10 14:20:00,33.26,33.27,33.25,33.26,12900.0,22.5515,22.5583,22.5448,22.5515,12900.0
2012-12-10 14:25:00,33.25,33.27,33.25,33.26,17200.0,22.5448,22.5583,22.5448,22.5515,17200.0
2012-12-10 14:30:00,33.26,33.27,33.24,33.24,8900.0,22.5515,22.5583,22.538,22.538,8900.0
2012-12-10 14:35:00,33.25,33.25,33.22,33.22,9600.0,22.5448,22.5448,22.5244,22.5244,9600.0
2012-12-10 14:40:00,33.21,33.23,33.21,33.22,6300.0,22.5176,22.5312,22.5176,22.5244,6300.0
2012-12-10 14:45:00,33.23,33.23,33.22,33.22,10100.0,22.5312,22.5312,22.5244,22.5244,10100.0
2012-12-10 14:50:00,33.22,33.25,33.22,33.25,10400.0,22.5244,22.5448,22.5244,22.5448,10400.0
2012-12-10 14:55:00,33.24,33.26,33.24,33.25,11700.0,22.538,22.5515,22.538,22.5448,11700.0
2012-12-10 15:00:00,33.25,33.27,33.25,33.27,18900.0,22.5448,22.5583,22.5448,22.5583,18900.0
2012-12-10 15:05:00,33.26,33.27,33.25,33.25,16700.0,22.5515,22.5583,22.5448,22.5448,16700.0
2012-12-10 15:10:00,33.26,33.26,33.24,33.26,19200.0,22.5515,22.5515,22.538,22.5515,19200.0
2012-12-10 15:15:00,33.25,33.25,33.22,33.22,13500.0,22.5448,22.5448,22.5244,22.5244,13500.0
2012-12-10 15:20:00,33.22,33.23,33.21,33.21,13400.0,22.5244,22.5312,22.5176,22.5176,13400.0
2012-12-10 15:25:00,33.22,33.22,33.21,33.22,8700.0,22.5244,22.5244,22.5176,22.5244,8700.0
2012-12-10 15:30:00,33.22,33.26,33.22,33.26,19200.0,22.5244,22.5515,22.5244,22.5515,19200.0
2012-12-10 15:35:00,33.25,33.27,33.25,33.26,14100.0,22.5448,22.5583,22.5448,22.5515,14100.0
2012-12-10 15:40:00,33.26,33.27,33.26,33.27,16100.0,22.5515,22.5583,22.5515,22.5583,16100.0
2012-12-10 15:45:00,33.27,33.29,33.27,33.28,26400.0,22.5583,22.5719,22.5583,22.5651,26400.0
2012-12-10 15:50:00,33.28,33.28,33.23,33.23,43700.0,22.5651,22.5651,22.5312,22.5312,43700.0
2012-12-10 15:55:00,33.24,33.26,33.23,33.26,85300.0,22.538,22.5515,22.5312,22.5515,85300.0
2012-12-11 09:30:00,33.36,33.44,33.34,33.38,64900.0,22.6194,22.6736,22.6058,22.6329,64900.0
2012-12-11 09:35:00,33.4,33.46,33.39,33.45,35900.0,22.6465,22.6872,22.6397,22.6804,35900.0
2012-12-11 09:40:00,33.45,33.5,33.45,33.5,36300.0,22.6804,22.7143,22.6804,22.7143,36300.0
2012-12-11 09:45:00,33.49,33.54,33.49,33.54,95100.0,22.7075,22.7414,22.7075,22.7414,95100.0
2012-12-11 09:50:00,33.53,33.6,33.53,33.58,36600.0,22.7346,22.7821,22.7346,22.7685,36600.0
2012-12-11 09:55:00,33.58,33.65,33.57,33.65,22800.0,22.7685,22.816,22.7617,22.816,22800.0
2012-12-11 10:00:00,33.65,33.66,33.62,33.62,38500.0,22.816,22.8228,22.7956,22.7956,38500.0
2012-12-11 10:05:00,33.62,33.67,33.62,33.65,35900.0,22.7956,22.8295,22.7956,22.816,35900.0
2012-12-11 10:10:00,33.65,33.65,33.63,33.63,19700.0,22.816,22.816,22.8024,22.8024,19700.0
2012-12-11 10:15:00,33.64,33.69,33.64,33.69,71000.0,22.8092,22.8431,22.8092,22.8431,71000.0
2012-12-11 10:20:00,33.68,33.7,33.67,33.69,26800.0,22.8363,22.8499,22.8295,22.8431,26800.0
2012-12-11 10:25:00,33.69,33.7,33.68,33.69,35800.0,22.8431,22.8499,22.8363,22.8431,35800.0
2012-12-11 10:30:00,33.68,33.75,33.68,33.73,29100.0,22.8363,22.8838,22.8363,22.8702,29100.0
2012-12-11 10:35:00,33.73,33.73,33.7,33.7,41300.0,22.8702,22.8702,22.8499,22.8499,41300.0
2012-12-11 10:40:00,33.71,33.72,33.68,33.69,53100.0,22.8567,22.8634,22.8363,22.8431,53100.0
2012-12-11 10:45:00,33.69,33.71,33.69,33.7,16000.0,22.8431,22.8567,22.8431,22.8499,16000.0
2012-12-11 10:50:00,33.7,33.72,33.69,33.69,17600.0,22.8499,22.8634,22.8431,22.8431,17600.0
2012-12-11 10:55:00,33.69,33.73,33.69,33.72,11900.0,22.8431,22.8702,22.8431,22.8634,11900.0
2012-12-11 11:00:00,33.73,33.75,33.72,33.74,13400.0,22.8702,22.8838,22.8634,22.877,13400.0
2012-12-11 11:05:00,33.75,33.75,33.72,33.73,24800.0,22.8838,22.8838,22.8634,22.8702,24800.0
2012-12-11 11:10:00,33.73,33.76,33.73,33.76,22400.0,22.8702,22.8906,22.8702,22.8906,22400.0
2012-12-11 11:15:00,33.76,33.8,33.76,33.8,21400.0,22.8906,22.9177,22.8906,22.9177,21400.0
2012-12-11 11:20:00,33.8,33.86,33.79,33.84,53900.0,22.9177,22.9584,22.9109,22.9448,53900.0
2012-12-11 11:25:00,33.84,33.85,33.8,33.8,68700.0,22.9448,22.9516,22.9177,22.9177,68700.0
2012-12-11 11:30:00,33.81,33.81,33.77,33.77,18700.0,22.9245,22.9245,22.8973,22.8973,18700.0
2012-12-11 11:35:00,33.78,33.8,33.78,33.79,38700.0,22.9041,22.9177,22.9041,22.9109,38700.0
2012-12-11 11:40:00,33.79,33.79,33.77,33.78,19000.0,22.9109,22.9109,22.8973,22.9041,19000.0
2012-12-11 11:45:00,33.78,33.79,33.72,33.77,135800.0,22.9041,22.9109,22.8634,22.8973,135800.0
2012-12-11 11:50:00,33.77,33.78,33.74,33.75,15600.0,22.8973,22.9041,22.877,22.8838,15600.0
2012-12-11 11:55:00,33.75,33.75,33.72,33.74,19400.0,22.8838,22.8838,22.8634,22.877,19400.0
2012-12-11 12:00:00,33.75,33.77,33.72,33.74,23100.0,22.8838,22.8973,22.8634,22.877,23100.0
2012-12-11 12:05:00,33.75,33.77,33.73,33.74,74100.0,22.8838,22.8973,22.8702,22.877,74100.0
2012-12-11 12:10:00,33.74,33.77,33.73,33.75,74000.0,22.877,22.8973,22.8702,22.8838,74000.0
2012-12-11 12:15:00,33.75,33.77,33.74,33.75,15300.0,22.8838,22.8973,22.877,22.8838,15300.0
2012-12-11 12:20:00,33.74,33.79,33.74,33.77,72400.0,22.877,22.9109,22.877,22.8973,72400.0
2012-12-11 12:25:00,33.76,33.76,33.74,33.75,15700.0,22.8906,22.8906,22.877,22.8838,15700.0
2012-12-11 12:30:00,33.74,33.75,33.74,33.75,15500.0,22.877,22.8838,22.877,22.8838,15500.0
2012-12-11 12:35:00,33.75,33.77,33.74,33.77,15800.0,22.8838,22.8973,22.877,22.8973,15800.0
2012-12-11 12:40:00,33.77,33.77,33.76,33.77,23600.0,22.8973,22.8973,22.8906,22.8973,23600.0
2012-12-11 12:45:00,33.76,33.8,33.76,33.77,59200.0,22.8906,22.9177,22.8906,22.8973,59200.0
2012-12-11 12:50:00,33.78,33.78,33.76,33.76,42600.0,22.9041,22.9041,22.8906,22.8906,42600.0
2012-12-11 12:55:00,33.77,33.77,33.75,33.76,18200.0,22.8973,22.8973,22.8838,22.8906,18200.0
2012-12-11 13:00:00,33.75,33.77,33.74,33.75,14900.0,22.8838,22.8973,22.877,22.8838,14900.0
2012-12-11 13:05:00,33.75,33.77,33.75,33.75,38400.0,22.8838,22.8973,22.8838,22.8838,38400.0
2012-12-11 13:10:00,33.75,33.76,33.75,33.76,15500.0,22.8838,22.8906,22.8838,22.8906,15500.0
2012-12-11 13:15:00,33.76,33.77,33.74,33.74,31500.0,22.8906,22.8973,22.877,22.877,31500.0
2012-12-11 13:20:00,33.74,33.75,33.71,33.71,24900.0,22.877,22.8838,22.8567,22.8567,24900.0
2012-12-11 13:25:00,33.7,33.7,33.69,33.69,10400.0,22.8499,22.8499,22.8431,22.8431,10400.0
2012-12-11 13:30:00,33.7,33.7,33.68,33.68,16600.0,22.8499,22.8499,22.8363,22.8363,16600.0
2012-12-11 13:35:00,33.68,33.7,33.67,33.68,119700.0,22.8363,22.8499,22.8295,22.8363,119700.0
2012-12-11 13:40:00,33.68,33.73,33.67,33.72,73100.0,22.8363,22.8702,22.8295,22.8634,73100.0
2012-12-11 13:45:00,33.73,33.76,33.73,33.76,16000.0,22.8702,22.8906,22.8702,22.8906,16000.0
2012-12-11 13:50:00,33.76,33.77,33.75,33.77,12700.0,22.8906,22.8973,22.8838,22.8973,12700.0
2012-12-11 13:55:00,33.76,33.77,33.75,33.75,14900.0,22.8906,22.8973,22.8838,22.8838,14900.0
2012-12-11 14:00:00,33.76,33.77,33.76,33.76,11500.0,22.8906,22.8973,22.8906,22.8906,11500.0
2012-12-11 14:05:00,33.77,33.78,33.74,33.76,74500.0,22.8973,22.9041,22.877,22.8906,74500.0
2012-12-11 14:10:00,33.75,33.75,33.72,33.73,124300.0,22.8838,22.8838,22.8634,22.8702,124300.0
2012-12-11 14:15:00,33.73,33.73,33.72,33.73,6300.0,22.8702,22.8702,22.8634,22.8702,6300.0
2012-12-11 14:20:00,33.72,33.75,33.72,33.75,17800.0,22.8634,22.8838,22.8634,22.8838,17800.0
2012-12-11 14:25:00,33.75,33.76,33.75,33.76,4700.0,22.8838,22.8906,22.8838,22.8906,4700.0
2012-12-11 14:30:00,33.76,33.77,33.73,33.77,29500.0,22.8906,22.8973,22.8702,22.8973,29500.0
2012-12-11 14:35:00,33.77,33.77,33.75,33.75,17500.0,22.8973,22.8973,22.8838,22.8838,17500.0
2012-12-11 14:40:00,33.75,33.77,33.75,33.76,16000.0,22.8838,22.8973,22.8838,22.8906,16000.0
2012-12-11 14:45:00,33.76,33.77,33.75,33.77,23800.0,22.8906,22.8973,22.8838,22.8973,23800.0
2012-12-11 14:50:00,33.77,33.79,33.76,33.77,49300.0,22.8973,22.9109,22.8906,22.8973,49300.0
2012-12-11 14:55:00,33.77,33.78,33.76,33.76,15800.0,22.8973,22.9041,22.8906,22.8906,15800.0
2012-12-11 15:00:00,33.76,33.78,33.74,33.77,45400.0,22.8906,22.9041,22.877,22.8973,45400.0
2012-12-11 15:05:00,33.77,33.78,33.75,33.78,25800.0,22.8973,22.9041,22.8838,22.9041,25800.0
2012-12-11 15:10:00,33.77,33.77,33.75,33.76,27700.0,22.8973,22.8973,22.8838,22.8906,27700.0
2012-12-11 15:15:00,33.77,33.78,33.75,33.77,60900.0,22.8973,22.9041,22.8838,22.8973,60900.0
2012-12-11 15:20:00,33.77,33.8,33.77,33.8,27000.0,22.8973,22.9177,22.8973,22.9177,27000.0
2012-12-11 15:25:00,33.8,33.81,33.79,33.8,37200.0,22.9177,22.9245,22.9109,22.9177,37200.0
2012-12-11 15:30:00,33.81,33.81,33.8,33.8,26700.0,22.9245,22.9245,22.9177,22.9177,26700.0
2012-12-11 15:35:00,33.81,33.84,33.8,33.84,39300.0,22.9245,22.9448,22.9177,22.9448,39300.0
2012-12-11 15:40:00,33.84,33.88,33.83,33.87,51100.0,22.9448,22.9719,22.938,22.9652,51100.0
2012-12-11 15:45:00,33.87,33.89,33.85,33.88,84700.0,22.9652,22.9787,22.9516,22.9719,84700.0
2012-12-11 15:50:00,33.88,33.89,33.85,33.88,116800.0,22.9719,22.9787,22.9516,22.9719,116800.0
2012-12-11 15:55:00,33.88,33.93,33.87,33.91,175200.0,22.9719,23.0058,22.9652,22.9923,175200.0
2012-12-12 09:30:00,33.98,34.0,33.9,33.9,133600.0,23.0397,23.0533,22.9855,22.9855,133600.0
2012-12-12 09:35:00,33.9,33.94,33.86,33.91,196400.0,22.9855,23.0126,22.9584,22.9923,196400.0
2012-12-12 09:40:00,33.91,33.95,33.88,33.9,124200.0,22.9923,23.0194,22.9719,22.9855,124200.0
2012-12-12 09:45:00,33.91,33.94,33.89,33.92,279800.0,22.9923,23.0126,22.9787,22.9991,279800.0
2012-12-12 09:50:00,33.93,33.97,33.93,33.95,54400.0,23.0058,23.033,23.0058,23.0194,54400.0
2012-12-12 09:55:00,33.96,34.01,33.96,34.01,107400.0,23.0262,23.0601,23.0262,23.0601,107400.0
2012-12-12 10:00:00,34.01,34.02,33.95,33.97,65800.0,23.0601,23.0669,23.0194,23.033,65800.0
2012-12-12 10:05:00,33.97,33.98,33.95,33.95,55600.0,23.033,23.0397,23.0194,23.0194,55600.0
2012-12-12 10:10:00,33.95,33.96,33.92,33.92,53400.0,23.0194,23.0262,22.9991,22.9991,53400.0
2012-12-12 10:15:00,33.92,33.93,33.9,33.9,84400.0,22.9991,23.0058,22.9855,22.9855,84400.0
2012-12-12 10:20:00,33.89,33.9,33.88,33.89,73800.0,22.9787,22.9855,22.9719,22.9787,73800.0
2012-12-12 10:25:00,33.89,33.91,33.87,33.88,42600.0,22.9787,22.9923,22.9652,22.9719,42600.0
2012-12-12 10:30:00,33.88,33.88,33.83,33.85,86200.0,22.9719,22.9719,22.938,22.9516,86200.0
2012-12-12 10:35:00,33.85,33.92,33.84,33.9,152800.0,22.9516,22.9991,22.9448,22.9855,152800.0
2012-12-12 10:40:00,33.9,33.92,33.9,33.91,78200.0,22.9855,22.9991,22.9855,22.9923,78200.0
2012-12-12 10:45:00,33.91,33.93,33.88,33.9,62600.0,22.9923,23.0058,22.9719,22.9855,62600.0
2012-12-12 10:50:00,33.91,33.91,33.86,33.86,32600.0,22.9923,22.9923,22.9584,22.9584,32600.0
2012-12-12 10:55:00,33.87,33.87,33.84,33.85,24200.0,22.9652,22.9652,22.9448,22.9516,24200.0
2012-12-12 11:00:00,33.84,33.85,33.79,33.8,49800.0,22.9448,22.9516,22.9109,22.9177,49800.0
2012-12-12 11:05:00,33.8,33.81,33.77,33.79,64200.0,22.9177,22.9245,22.8973,22.9109,64200.0
2012-12-12 11:10:00,33.79,33.8,33.78,33.8,28200.0,22.9109,22.9177,22.9041,22.9177,28200.0
2012-12-12 11:15:00,33.79,33.82,33.79,33.81,25400.0,22.9109,22.9313,22.9109,22.9245,25400.0
2012-12-12 11:20:00,33.81,33.84,33.81,33.83,50600.0,22.9245,22.9448,22.9245,22.938,50600.0
2012-12-12 11:25:00,33.83,33.84,33.81,33.81,85000.0,22.938,22.9448,22.9245,22.9245,85000.0
2012-12-12 11:30:00,33.81,33.81,33.79,33.8,33600.0,22.9245,22.9245,22.9109,22.9177,33600.0
2012-12-12 11:35:00,33.8,33.81,33.79,33.81,57200.0,22.9177,22.9245,22.9109,22.9245,57200.0
2012-12-12 11:40:00,33.81,33.81,33.8,33.8,54600.0,22.9245,22.9245,22.9177,22.9177,54600.0
2012-12-12 11:45:00,33.81,33.82,33.8,33.8,32000.0,22.9245,22.9313,22.9177,22.9177,32000.0
2012-12-12 11:50:00,33.81,33.83,33.8,33.83,13400.0,22.9245,22.938,22.9177,22.938,13400.0
2012-12-12 11:55:00,33.83,33.83,33.8,33.8,27600.0,22.938,22.938,22.9177,22.9177,27600.0
2012-12-12 12:00:00,33.8,33.81,33.8,33.8,17600.0,22.9177,22.9245,22.9177,22.9177,17600.0
2012-12-12 12:05:00,33.81,33.82,33.8,33.81,22200.0,22.9245,22.9313,22.9177,22.9245,22200.0
2012-12-12 12:10:00,33.81,33.81,33.79,33.81,43400.0,22.9245,22.9245,22.9109,22.9245,43400.0
2012-12-12 12:15:00,33.82,33.82,33.8,33.81,23800.0,22.9313,22.9313,22.9177,22.9245,23800.0
2012-12-12 12:20:00,33.8,33.82,33.8,33.82,11600.0,22.9177,22.9313,22.9177,22.9313,11600.0
2012-12-12 12:25:00,33.82,33.83,33.8,33.82,28800.0,22.9313,22.938,22.9177,22.9313,28800.0
2012-12-12 12:30:00,33.83,33.88,33.8,33.87,80800.0,22.938,22.9719,22.9177,22.9652,80800.0
2012-12-12 12:35:00,33.87,33.93,33.84,33.92,44400.0,22.9652,23.0058,22.9448,22.9991,44400.0
2012-12-12 12:40:00,33.92,33.96,33.91,33.96,50000.0,22.9991,23.0262,22.9923,23.0262,50000.0
2012-12-12 12:45:00,33.95,34.02,33.95,33.97,85200.0,23.0194,23.0669,23.0194,23.033,85200.0
2012-12-12 12:50:00,33.98,34.06,33.98,34.04,52200.0,23.0397,23.094,23.0397,23.0804,52200.0
2012-12-12 12:55:00,34.04,34.05,34.01,34.03,80200.0,23.0804,23.0872,23.0601,23.0736,80200.0
2012-12-12 13:00:00,34.03,34.05,34.01,34.02,32000.0,23.0736,23.0872,23.0601,23.0669,32000.0
2012-12-12 13:05:00,34.02,34.03,34.01,34.02,23400.0,23.0669,23.0736,23.0601,23.0669,23400.0
2012-12-12 13:10:00,34.03,34.04,33.96,34.0,52600.0,23.0736,23.0804,23.0262,23.0533,52600.0
2012-12-12 13:15:00,33.99,34.01,33.98,33.98,38000.0,23.0465,23.0601,23.0397,23.0397,38000.0
2012-12-12 13:20:00,33.98,34.03,33.98,34.02,49000.0,23.0397,23.0736,23.0397,23.0669,49000.0
2012-12-12 13:25:00,34.01,34.02,33.99,34.0,19000.0,23.0601,23.0669,23.0465,23.0533,19000.0
2012-12-12 13:30:00,34.0,34.01,33.99,34.01,16000.0,23.0533,23.0601,23.0465,23.0601,16000.0
2012-12-12 13:35:00,34.0,34.01,33.98,33.99,28200.0,23.0533,23.0601,23.0397,23.0465,28200.0
2012-12-12 13:40:00,33.98,34.0,33.98,33.98,22000.0,23.0397,23.0533,23.0397,23.0397,22000.0
2012-12-12 13:45:00,33.98,34.0,33.98,33.99,25600.0,23.0397,23.0533,23.0397,23.0465,25600.0
2012-12-12 13:50:00,33.99,33.99,33.98,33.99,17200.0,23.0465,23.0465,23.0397,23.0465,17200.0
2012-12-12 13:55:00,33.99,34.0,33.98,33.99,15600.0,23.0465,23.0533,23.0397,23.0465,15600.0
2012-12-12 14:00:00,34.0,34.0,33.97,33.97,46600.0,23.0533,23.0533,23.033,23.033,46600.0
2012-12-12 14:05:00,33.97,34.0,33.97,33.99,24200.0,23.033,23.0533,23.033,23.0465,24200.0
2012-12-12 14:10:00,34.0,34.0,33.99,34.0,47000.0,23.0533,23.0533,23.0465,23.0533,47000.0
2012-12-12 14:15:00,34.0,34.0,33.97,33.97,31200.0,23.0533,23.0533,23.033,23.033,31200.0
2012-12-12 14:20:00,33.98,33.98,33.95,33.96,29600.0,23.0397,23.0397,23.0194,23.0262,29600.0
2012-12-12 14:25:00,33.97,33.97,33.9,33.91,69800.0,23.033,23.033,22.9855,22.9923,69800.0
2012-12-12 14:30:00,33.91,33.94,33.9,33.93,92200.0,22.9923,23.0126,22.9855,23.0058,92200.0
2012-12-12 14:35:00,33.93,33.95,33.91,33.93,51600.0,23.0058,23.0194,22.9923,23.0058,51600.0
2012-12-12 14:40:00,33.92,33.93,33.91,33.92,31200.0,22.9991,23.0058,22.9923,22.9991,31200.0
2012-12-12 14:45:00,33.92,33.95,33.91,33.93,62200.0,22.9991,23.0194,22.9923,23.0058,62200.0
2012-12-12 14:50:00,33.93,33.94,33.91,33.91,30600.0,23.0058,23.0126,22.9923,22.9923,30600.0
2012-12-12 14:55:00,33.91,33.91,33.9,33.91,54600.0,22.9923,22.9923,22.9855,22.9923,54600.0
2012-12-12 15:00:00,33.9,33.91,33.86,33.86,41600.0,22.9855,22.9923,22.9584,22.9584,41600.0
2012-12-12 15:05:00,33.86,33.92,33.86,33.9,59000.0,22.9584,22.9991,22.9584,22.9855,59000.0
2012-12-12 15:10:00,33.91,33.92,33.87,33.87,42800.0,22.9923,22.9991,22.9652,22.9652,42800.0
2012-12-12 15:15:00,33.87,33.91,33.87,33.9,29800.0,22.9652,22.9923,22.9652,22.9855,29800.0
2012-12-12 15:20:00,33.91,33.91,33.88,33.89,40600.0,22.9923,22.9923,22.9719,22.9787,40600.0
2012-12-12 15:25:00,33.89,33.9,33.82,33.84,52400.0,22.9787,22.9855,22.9313,22.9448,52400.0
2012-12-12 15:30:00,33.85,33.85,33.81,33.82,74000.0,22.9516,22.9516,22.9245,22.9313,74000.0
2012-12-12 15:35:00,33.81,33.81,33.78,33.79,73200.0,22.9245,22.9245,22.9041,22.9109,73200.0
2012-12-12 15:40:00,33.79,33.81,33.78,33.8,52200.0,22.9109,22.9245,22.9041,22.9177,52200.0
2012-12-12 15:45:00,33.8,33.82,33.77,33.82,118400.0,22.9177,22.9313,22.8973,22.9313,118400.0
2012-12-12 15:50:00,33.81,33.84,33.8,33.82,107400.0,22.9245,22.9448,22.9177,22.9313,107400.0
2012-12-12 15:55:00,33.82,33.83,33.78,33.83,216200.0,22.9313,22.938,22.9041,22.938,216200.0
2012-12-13 09:30:00,33.87,33.91,33.76,33.83,31200.0,22.9652,22.9923,22.8906,22.938,31200.0
2012-12-13 09:35:00,33.82,33.82,33.78,33.8,14100.0,22.9313,22.9313,22.9041,22.9177,14100.0
2012-12-13 09:40:00,33.8,33.82,33.79,33.8,18000.0,22.9177,22.9313,22.9109,22.9177,18000.0
2012-12-13 09:45:00,33.81,33.89,33.81,33.89,15900.0,22.9245,22.9787,22.9245,22.9787,15900.0
2012-12-13 09:50:00,33.88,33.91,33.88,33.89,17200.0,22.9719,22.9923,22.9719,22.9787,17200.0
2012-12-13 09:55:00,33.9,33.94,33.9,33.93,10000.0,22.9855,23.0126,22.9855,23.0058,10000.0
2012-12-13 10:00:00,33.93,33.94,33.89,33.91,21100.0,23.0058,23.0126,22.9787,22.9923,21100.0
2012-12-13 10:05:00,33.91,33.92,33.88,33.91,13500.0,22.9923,22.9991,22.9719,22.9923,13500.0
2012-12-13 10:10:00,33.92,33.98,33.92,33.95,26500.0,22.9991,23.0397,22.9991,23.0194,26500.0
2012-12-13 10:15:00,33.96,34.01,33.96,34.01,52500.0,23.0262,23.0601,23.0262,23.0601,52500.0
2012-12-13 10:20:00,34.0,34.03,33.99,34.0,26600.0,23.0533,23.0736,23.0465,23.0533,26600.0
2012-12-13 10:25:00,34.0,34.01,33.98,33.99,15200.0,23.0533,23.0601,23.0397,23.0465,15200.0
2012-12-13 10:30:00,33.99,34.0,33.96,33.96,24800.0,23.0465,23.0533,23.0262,23.0262,24800.0
2012-12-13 10:35:00,33.97,33.97,33.94,33.94,24500.0,23.033,23.033,23.0126,23.0126,24500.0
2012-12-13 10:40:00,33.93,33.93,33.9,33.91,23500.0,23.0058,23.0058,22.9855,22.9923,23500.0
2012-12-13 10:45:00,33.91,33.91,33.88,33.9,38200.0,22.9923,22.9923,22.9719,22.9855,38200.0
2012-12-13 10:50:00,33.89,33.9,33.85,33.87,18300.0,22.9787,22.9855,22.9516,22.9652,18300.0
2012-12-13 10:55:00,33.87,33.88,33.84,33.84,24400.0,22.9652,22.9719,22.9448,22.9448,24400.0
2012-12-13 11:00:00,33.84,33.85,33.81,33.82,39000.0,22.9448,22.9516,22.9245,22.9313,39000.0
2012-12-13 11:05:00,33.82,33.92,33.79,33.81,54900.0,22.9313,22.9991,22.9109,22.9245,54900.0
2012-12-13 11:10:00,33.81,33.82,33.77,33.78,44500.0,22.9245,22.9313,22.8973,22.9041,44500.0
2012-12-13 11:15:00,33.78,33.8,33.75,33.8,56000.0,22.9041,22.9177,22.8838,22.9177,56000.0
2012-12-13 11:20:00,33.8,33.81,33.79,33.8,22900.0,22.9177,22.9245,22.9109,22.9177,22900.0
2012-12-13 11:25:00,33.8,33.8,33.75,33.77,16600.0,22.9177,22.9177,22.8838,22.8973,16600.0
2012-12-13 11:30:00,33.76,33.76,33.7,33.7,43400.0,22.8906,22.8906,22.8499,22.8499,43400.0
2012-12-13 11:35:00,33.7,33.74,33.7,33.72,41300.0,22.8499,22.877,22.8499,22.8634,41300.0
2012-12-13 11:40:00,33.72,33.73,33.7,33.7,30900.0,22.8634,22.8702,22.8499,22.8499,30900.0
2012-12-13 11:45:00,33.71,33.71,33.68,33.69,37200.0,22.8567,22.8567,22.8363,22.8431,37200.0
2012-12-13 11:50:00,33.69,33.73,33.68,33.72,19200.0,22.8431,22.8702,22.8363,22.8634,19200.0
2012-12-13 11:55:00,33.71,33.72,33.71,33.72,7200.0,22.8567,22.8634,22.8567,22.8634,7200.0
2012-12-13 12:00:00,33.73,33.76,33.73,33.76,18400.0,22.8702,22.8906,22.8702,22.8906,18400.0
2012-12-13 12:05:00,33.76,33.8,33.76,33.8,11600.0,22.8906,22.9177,22.8906,22.9177,11600.0
2012-12-13 12:10:00,33.8,33.8,33.75,33.76,15800.0,22.9177,22.9177,22.8838,22.8906,15800.0
2012-12-13 12:15:00,33.75,33.76,33.72,33.72,19600.0,22.8838,22.8906,22.8634,22.8634,19600.0
2012-12-13 12:20:00,33.73,33.76,33.71,33.75,8000.0,22.8702,22.8906,22.8567,22.8838,8000.0
2012-12-13 12:25:00,33.75,33.75,33.68,33.68,27600.0,22.8838,22.8838,22.8363,22.8363,27600.0
2012-12-13 12:30:00,33.68,33.68,33.65,33.67,24900.0,22.8363,22.8363,22.816,22.8295,24900.0
2012-12-13 12:35:00,33.67,33.67,33.63,33.64,7400.0,22.8295,22.8295,22.8024,22.8092,7400.0
2012-12-13 12:40:00,33.64,33.64,33.59,33.61,45100.0,22.8092,22.8092,22.7753,22.7889,45100.0
2012-12-13 12:45:00,33.61,33.62,33.59,33.61,9500.0,22.7889,22.7956,22.7753,22.7889,9500.0
2012-12-13 12:50:00,33.62,33.66,33.62,33.66,9100.0,22.7956,22.8228,22.7956,22.8228,9100.0
2012-12-13 12:55:00,33.66,33.67,33.66,33.66,5000.0,22.8228,22.8295,22.8228,22.8228,5000.0
2012-12-13 13:00:00,33.66,33.69,33.66,33.68,18100.0,22.8228,22.8431,22.8228,22.8363,18100.0
2012-12-13 13:05:00,33.67,33.69,33.67,33.67,8700.0,22.8295,22.8431,22.8295,22.8295,8700.0
2012-12-13 13:10:00,33.67,33.68,33.64,33.66,10700.0,22.8295,22.8363,22.8092,22.8228,10700.0
2012-12-13 13:15:00,33.67,33.7,33.67,33.7,4600.0,22.8295,22.8499,22.8295,22.8499,4600.0
2012-12-13 13:20:00,33.69,33.75,33.69,33.75,15700.0,22.8431,22.8838,22.8431,22.8838,15700.0
2012-12-13 13:25:00,33.75,33.76,33.74,33.76,14800.0,22.8838,22.8906,22.877,22.8906,14800.0
2012-12-13 13:30:00,33.76,33.77,33.75,33.77,15400.0,22.8906,22.8973,22.8838,22.8973,15400.0
2012-12-13 13:35:00,33.77,33.77,33.75,33.75,13500.0,22.8973,22.8973,22.8838,22.8838,13500.0
2012-12-13 13:40:00,33.75,33.76,33.73,33.73,13000.0,22.8838,22.8906,22.8702,22.8702,13000.0
2012-12-13 13:45:00,33.72,33.73,33.69,33.7,14300.0,22.8634,22.8702,22.8431,22.8499,14300.0
2012-12-13 13:50:00,33.7,33.7,33.67,33.7,12000.0,22.8499,22.8499,22.8295,22.8499,12000.0
2012-12-13 13:55:00,33.69,33.72,33.69,33.72,7000.0,22.8431,22.8634,22.8431,22.8634,7000.0
2012-12-13 14:00:00,33.72,33.72,33.65,33.65,49100.0,22.8634,22.8634,22.816,22.816,49100.0
2012-12-13 14:05:00,33.66,33.66,33.63,33.65,41100.0,22.8228,22.8228,22.8024,22.816,41100.0
2012-12-13 14:10:00,33.64,33.65,33.64,33.64,8600.0,22.8092,22.816,22.8092,22.8092,8600.0
2012-12-13 14:15:00,33.65,33.65,33.62,33.62,17900.0,22.816,22.816,22.7956,22.7956,17900.0
2012-12-13 14:20:00,33.62,33.65,33.62,33.63,24600.0,22.7956,22.816,22.7956,22.8024,24600.0
2012-12-13 14:25:00,33.63,33.66,33.63,33.66,14500.0,22.8024,22.8228,22.8024,22.8228,14500.0
2012-12-13 14:30:00,33.65,33.68,33.64,33.68,20300.0,22.816,22.8363,22.8092,22.8363,20300.0
2012-12-13 14:35:00,33.68,33.69,33.67,33.68,20400.0,22.8363,22.8431,22.8295,22.8363,20400.0
2012-12-13 14:40:00,33.69,33.7,33.68,33.7,14200.0,22.8431,22.8499,22.8363,22.8499,14200.0
2012-12-13 14:45:00,33.7,33.74,33.69,33.73,15600.0,22.8499,22.877,22.8431,22.8702,15600.0
2012-12-13 14:50:00,33.73,33.73,33.7,33.7,21500.0,22.8702,22.8702,22.8499,22.8499,21500.0
2012-12-13 14:55:00,33.71,33.71,33.69,33.7,16500.0,22.8567,22.8567,22.8431,22.8499,16500.0
2012-12-13 15:00:00,33.7,33.7,33.69,33.7,9200.0,22.8499,22.8499,22.8431,22.8499,9200.0
2012-12-13 15:05:00,33.7,33.7,33.64,33.65,56300.0,22.8499,22.8499,22.8092,22.816,56300.0
2012-12-13 15:10:00,33.65,33.67,33.65,33.66,14000.0,22.816,22.8295,22.816,22.8228,14000.0
2012-12-13 15:15:00,33.65,33.66,33.64,33.64,60400.0,22.816,22.8228,22.8092,22.8092,60400.0
2012-12-13 15:20:00,33.65,33.68,33.65,33.67,23400.0,22.816,22.8363,22.816,22.8295,23400.0
2012-12-13 15:25:00,33.66,33.68,33.66,33.67,27800.0,22.8228,22.8363,22.8228,22.8295,27800.0
2012-12-13 15:30:00,33.67,33.7,33.67,33.7,34000.0,22.8295,22.8499,22.8295,22.8499,34000.0
2012-12-13 15:35:00,33.69,33.75,33.69,33.74,75800.0,22.8431,22.8838,22.8431,22.877,75800.0
2012-12-13 15:40:00,33.74,33.78,33.74,33.74,53000.0,22.877,22.9041,22.877,22.877,53000.0
2012-12-13 15:45:00,33.75,33.75,33.7,33.71,54400.0,22.8838,22.8838,22.8499,22.8567,54400.0
2012-12-13 15:50:00,33.71,33.74,33.7,33.73,54000.0,22.8567,22.877,22.8499,22.8702,54000.0
2012-12-13 15:55:00,33.73,33.73,33.68,33.7,129600.0,22.8702,22.8702,22.8363,22.8499,129600.0
2012-12-14 09:30:00,33.61,33.73,33.56,33.65,103800.0,22.7889,22.8702,22.755,22.816,103800.0
2012-12-14 09:35:00,33.66,33.68,33.61,33.62,52400.0,22.8228,22.8363,22.7889,22.7956,52400.0
2012-12-14 09:40:00,33.61,33.66,33.58,33.66,63400.0,22.7889,22.8228,22.7685,22.8228,63400.0
2012-12-14 09:45:00,33.66,33.71,33.64,33.69,33400.0,22.8228,22.8567,22.8092,22.8431,33400.0
2012-12-14 09:50:00,33.69,33.71,33.65,33.66,96800.0,22.8431,22.8567,22.816,22.8228,96800.0
2012-12-14 09:55:00,33.67,33.7,33.66,33.7,50600.0,22.8295,22.8499,22.8228,22.8499,50600.0
2012-12-14 10:00:00,33.69,33.7,33.64,33.69,166000.0,22.8431,22.8499,22.8092,22.8431,166000.0
2012-12-14 10:05:00,33.69,33.7,33.65,33.65,46400.0,22.8431,22.8499,22.816,22.816,46400.0
2012-12-14 10:10:00,33.66,33.7,33.62,33.68,40200.0,22.8228,22.8499,22.7956,22.8363,40200.0
2012-12-14 10:15:00,33.68,33.69,33.64,33.65,31800.0,22.8363,22.8431,22.8092,22.816,31800.0
2012-12-14 10:20:00,33.66,33.72,33.66,33.7,60800.0,22.8228,22.8634,22.8228,22.8499,60800.0
2012-12-14 10:25:00,33.7,33.71,33.68,33.68,36400.0,22.8499,22.8567,22.8363,22.8363,36400.0
2012-12-14 10:30:00,33.69,33.72,33.68,33.71,42400.0,22.8431,22.8634,22.8363,22.8567,42400.0
2012-12-14 10:35:00,33.71,33.73,33.68,33.71,32200.0,22.8567,22.8702,22.8363,22.8567,32200.0
2012-12-14 10:40:00,33.71,33.73,33.7,33.73,46200.0,22.8567,22.8702,22.8499,22.8702,46200.0
2012-12-14 10:45:00,33.73,33.76,33.73,33.76,51200.0,22.8702,22.8906,22.8702,22.8906,51200.0
2012-12-14 10:50:00,33.77,33.77,33.73,33.76,34600.0,22.8973,22.8973,22.8702,22.8906,34600.0
2012-12-14 10:55:00,33.76,33.79,33.75,33.75,27200.0,22.8906,22.9109,22.8838,22.8838,27200.0
2012-12-14 11:00:00,33.75,33.75,33.68,33.69,140800.0,22.8838,22.8838,22.8363,22.8431,140800.0
2012-12-14 11:05:00,33.69,33.73,33.68,33.71,34600.0,22.8431,22.8702,22.8363,22.8567,34600.0
2012-12-14 11:10:00,33.71,33.71,33.68,33.71,31400.0,22.8567,22.8567,22.8363,22.8567,31400.0
2012-12-14 11:15:00,33.7,33.71,33.67,33.68,23800.0,22.8499,22.8567,22.8295,22.8363,23800.0
2012-12-14 11:20:00,33.69,33.72,33.68,33.72,45600.0,22.8431,22.8634,22.8363,22.8634,45600.0
2012-12-14 11:25:00,33.71,33.73,33.69,33.7,24400.0,22.8567,22.8702,22.8431,22.8499,24400.0
2012-12-14 11:30:00,33.71,33.73,33.7,33.71,29800.0,22.8567,22.8702,22.8499,22.8567,29800.0
2012-12-14 11:35:00,33.71,33.73,33.68,33.7,46400.0,22.8567,22.8702,22.8363,22.8499,46400.0
2012-12-14 11:40:00,33.71,33.72,33.7,33.71,45600.0,22.8567,22.8634,22.8499,22.8567,45600.0
2012-12-14 11:45:00,33.72,33.73,33.68,33.68,48200.0,22.8634,22.8702,22.8363,22.8363,48200.0
2012-12-14 11:50:00,33.68,33.72,33.68,33.7,42000.0,22.8363,22.8634,22.8363,22.8499,42000.0
2012-12-14 11:55:00,33.7,33.73,33.7,33.7,36000.0,22.8499,22.8702,22.8499,22.8499,36000.0
2012-12-14 12:00:00,33.7,33.72,33.7,33.72,27000.0,22.8499,22.8634,22.8499,22.8634,27000.0
2012-12-14 12:05:00,33.71,33.75,33.71,33.75,25200.0,22.8567,22.8838,22.8567,22.8838,25200.0
2012-12-14 12:10:00,33.75,33.75,33.73,33.75,22600.0,22.8838,22.8838,22.8702,22.8838,22600.0
2012-12-14 12:15:00,33.75,33.76,33.73,33.73,31200.0,22.8838,22.8906,22.8702,22.8702,31200.0
2012-12-14 12:20:00,33.72,33.73,33.7,33.72,25000.0,22.8634,22.8702,22.8499,22.8634,25000.0
2012-12-14 12:25:00,33.72,33.73,33.71,33.72,29400.0,22.8634,22.8702,22.8567,22.8634,29400.0
2012-12-14 12:30:00,33.72,33.72,33.69,33.7,26600.0,22.8634,22.8634,22.8431,22.8499,26600.0
2012-12-14 12:35:00,33.7,33.7,33.68,33.68,15800.0,22.8499,22.8499,22.8363,22.8363,15800.0
2012-12-14 12:40:00,33.69,33.72,33.69,33.69,37000.0,22.8431,22.8634,22.8431,22.8431,37000.0
2012-12-14 12:45:00,33.68,33.7,33.68,33.68,17200.0,22.8363,22.8499,22.8363,22.8363,17200.0
2012-12-14 12:50:00,33.67,33.7,33.67,33.68,15600.0,22.8295,22.8499,22.8295,22.8363,15600.0
2012-12-14 12:55:00,33.68,33.73,33.68,33.72,32400.0,22.8363,22.8702,22.8363,22.8634,32400.0
2012-12-14 13:00:00,33.72,33.73,33.7,33.7,38400.0,22.8634,22.8702,22.8499,22.8499,38400.0
2012-12-14 13:05:00,33.71,33.72,33.7,33.72,13600.0,22.8567,22.8634,22.8499,22.8634,13600.0
2012-12-14 13:10:00,33.72,33.72,33.69,33.69,33600.0,22.8634,22.8634,22.8431,22.8431,33600.0
2012-12-14 13:15:00,33.7,33.7,33.69,33.7,18000.0,22.8499,22.8499,22.8431,22.8499,18000.0
2012-12-14 13:20:00,33.7,33.7,33.69,33.7,7200.0,22.8499,22.8499,22.8431,22.8499,7200.0
2012-12-14 13:25:00,33.69,33.71,33.69,33.7,19000.0,22.8431,22.8567,22.8431,22.8499,19000.0
2012-12-14 13:30:00,33.69,33.7,33.67,33.68,35600.0,22.8431,22.8499,22.8295,22.8363,35600.0
2012-12-14 13:35:00,33.67,33.69,33.67,33.68,131000.0,22.8295,22.8431,22.8295,22.8363,131000.0
2012-12-14 13:40:00,33.67,33.68,33.64,33.66,204000.0,22.8295,22.8363,22.8092,22.8228,204000.0
2012-12-14 13:45:00,33.66,33.71,33.66,33.7,39200.0,22.8228,22.8567,22.8228,22.8499,39200.0
2012-12-14 13:50:00,33.7,33.71,33.69,33.7,7800.0,22.8499,22.8567,22.8431,22.8499,7800.0
2012-12-14 13:55:00,33.71,33.73,33.7,33.73,17600.0,22.8567,22.8702,22.8499,22.8702,17600.0
2012-12-14 14:00:00,33.73,33.74,33.72,33.73,18200.0,22.8702,22.877,22.8634,22.8702,18200.0
2012-12-14 14:05:00,33.73,33.73,33.72,33.73,15400.0,22.8702,22.8702,22.8634,22.8702,15400.0
2012-12-14 14:10:00,33.73,33.76,33.72,33.75,19400.0,22.8702,22.8906,22.8634,22.8838,19400.0
2012-12-14 14:15:00,33.75,33.77,33.75,33.76,23800.0,22.8838,22.8973,22.8838,22.8906,23800.0
2012-12-14 14:20:00,33.75,33.75,33.74,33.75,18000.0,22.8838,22.8838,22.877,22.8838,18000.0
2012-12-14 14:25:00,33.74,33.76,33.74,33.76,22000.0,22.877,22.8906,22.877,22.8906,22000.0
2012-12-14 14:30:00,33.76,33.76,33.73,33.73,26600.0,22.8906,22.8906,22.8702,22.8702,26600.0
2012-12-14 14:35:00,33.73,33.74,33.73,33.73,19400.0,22.8702,22.877,22.8702,22.8702,19400.0
2012-12-14 14:40:00,33.73,33.74,33.72,33.73,41400.0,22.8702,22.877,22.8634,22.8702,41400.0
2012-12-14 14:45:00,33.73,33.74,33.69,33.71,55000.0,22.8702,22.877,22.8431,22.8567,55000.0
2012-12-14 14:50:00,33.7,33.72,33.7,33.71,25600.0,22.8499,22.8634,22.8499,22.8567,25600.0
2012-12-14 14:55:00,33.71,33.71,33.6,33.62,98200.0,22.8567,22.8567,22.7821,22.7956,98200.0
2012-12-14 15:00:00,33.62,33.63,33.61,33.63,37200.0,22.7956,22.8024,22.7889,22.8024,37200.0
2012-12-14 15:05:00,33.63,33.63,33.6,33.63,44400.0,22.8024,22.8024,22.7821,22.8024,44400.0
2012-12-14 15:10:00,33.63,33.67,33.62,33.66,40400.0,22.8024,22.8295,22.7956,22.8228,40400.0
2012-12-14 15:15:00,33.67,33.68,33.65,33.66,38000.0,22.8295,22.8363,22.816,22.8228,38000.0
2012-12-14 15:20:00,33.66,33.67,33.64,33.67,28000.0,22.8228,22.8295,22.8092,22.8295,28000.0
2012-12-14 15:25:00,33.66,33.66,33.63,33.66,38600.0,22.8228,22.8228,22.8024,22.8228,38600.0
2012-12-14 15:30:00,33.66,33.68,33.65,33.68,25000.0,22.8228,22.8363,22.816,22.8363,25000.0
2012-12-14 15:35:00,33.67,33.69,33.67,33.69,57400.0,22.8295,22.8431,22.8295,22.8431,57400.0
2012-12-14 15:40:00,33.69,33.69,33.67,33.67,52000.0,22.8431,22.8431,22.8295,22.8295,52000.0
2012-12-14 15:45:00,33.68,33.7,33.67,33.67,83400.0,22.8363,22.8499,22.8295,22.8295,83400.0
2012-12-14 15:50:00,33.68,33.68,33.64,33.67,99400.0,22.8363,22.8363,22.8092,22.8295,99400.0
2012-12-14 15:55:00,33.66,33.72,33.66,33.72,297800.0,22.8228,22.8634,22.8228,22.8634,297800.0
2012-12-17 09:30:00,33.74,33.76,33.58,33.76,62000.0,22.877,22.8906,22.7685,22.8906,62000.0
2012-12-17 09:35:00,33.79,33.86,33.78,33.8,21300.0,22.9109,22.9584,22.9041,22.9177,21300.0
2012-12-17 09:40:00,33.79,33.86,33.75,33.86,20500.0,22.9109,22.9584,22.8838,22.9584,20500.0
2012-12-17 09:45:00,33.86,33.94,33.85,33.94,40700.0,22.9584,23.0126,22.9516,23.0126,40700.0
2012-12-17 09:50:00,33.94,33.95,33.9,33.95,31500.0,23.0126,23.0194,22.9855,23.0194,31500.0
2012-12-17 09:55:00,33.95,33.97,33.93,33.93,16500.0,23.0194,23.033,23.0058,23.0058,16500.0
2012-12-17 10:00:00,33.93,33.95,33.91,33.92,29200.0,23.0058,23.0194,22.9923,22.9991,29200.0
2012-12-17 10:05:00,33.92,33.95,33.92,33.94,25600.0,22.9991,23.0194,22.9991,23.0126,25600.0
2012-12-17 10:10:00,33.95,33.97,33.84,33.85,28800.0,23.0194,23.033,22.9448,22.9516,28800.0
2012-12-17 10:15:00,33.86,33.86,33.81,33.82,23300.0,22.9584,22.9584,22.9245,22.9313,23300.0
2012-12-17 10:20:00,33.82,33.82,33.76,33.77,35300.0,22.9313,22.9313,22.8906,22.8973,35300.0
2012-12-17 10:25:00,33.77,33.77,33.75,33.76,28800.0,22.8973,22.8973,22.8838,22.8906,28800.0
2012-12-17 10:30:00,33.76,33.8,33.75,33.78,15400.0,22.8906,22.9177,22.8838,22.9041,15400.0
2012-12-17 10:35:00,33.79,33.87,33.79,33.87,23300.0,22.9109,22.9652,22.9109,22.9652,23300.0
2012-12-17 10:40:00,33.87,33.9,33.87,33.87,12000.0,22.9652,22.9855,22.9652,22.9652,12000.0
2012-12-17 10:45:00,33.88,33.88,33.83,33.87,20700.0,22.9719,22.9719,22.938,22.9652,20700.0
2012-12-17 10:50:00,33.87,33.93,33.87,33.88,22000.0,22.9652,23.0058,22.9652,22.9719,22000.0
2012-12-17 10:55:00,33.88,33.88,33.84,33.86,22800.0,22.9719,22.9719,22.9448,22.9584,22800.0
2012-12-17 11:00:00,33.85,33.87,33.84,33.86,21900.0,22.9516,22.9652,22.9448,22.9584,21900.0
2012-12-17 11:05:00,33.85,33.88,33.84,33.88,26300.0,22.9516,22.9719,22.9448,22.9719,26300.0
2012-12-17 11:10:00,33.88,33.91,33.88,33.91,5300.0,22.9719,22.9923,22.9719,22.9923,5300.0
2012-12-17 11:15:00,33.91,33.95,33.9,33.95,8000.0,22.9923,23.0194,22.9855,23.0194,8000.0
2012-12-17 11:20:00,33.94,33.94,33.89,33.92,34700.0,23.0126,23.0126,22.9787,22.9991,34700.0
2012-12-17 11:25:00,33.92,33.92,33.89,33.9,28100.0,22.9991,22.9991,22.9787,22.9855,28100.0
2012-12-17 11:30:00,33.89,33.91,33.88,33.91,80400.0,22.9787,22.9923,22.9719,22.9923,80400.0
2012-12-17 11:35:00,33.91,33.93,33.87,33.88,36400.0,22.9923,23.0058,22.9652,22.9719,36400.0
2012-12-17 11:40:00,33.89,33.95,33.89,33.92,19100.0,22.9787,23.0194,22.9787,22.9991,19100.0
2012-12-17 11:45:00,33.91,33.96,33.91,33.96,11500.0,22.9923,23.0262,22.9923,23.0262,11500.0
2012-12-17 11:50:00,33.95,33.98,33.94,33.97,16700.0,23.0194,23.0397,23.0126,23.033,16700.0
2012-12-17 11:55:00,33.97,33.97,33.94,33.94,8300.0,23.033,23.033,23.0126,23.0126,8300.0
2012-12-17 12:00:00,33.94,33.97,33.94,33.97,11500.0,23.0126,23.033,23.0126,23.033,11500.0
2012-12-17 12:05:00,33.97,33.98,33.93,33.95,28400.0,23.033,23.0397,23.0058,23.0194,28400.0
2012-12-17 12:10:00,33.95,33.95,33.93,33.94,8000.0,23.0194,23.0194,23.0058,23.0126,8000.0
2012-12-17 12:15:00,33.93,33.97,33.93,33.95,15900.0,23.0058,23.033,23.0058,23.0194,15900.0
2012-12-17 12:20:00,33.95,33.97,33.95,33.95,37500.0,23.0194,23.033,23.0194,23.0194,37500.0
2012-12-17 12:25:00,33.96,33.97,33.94,33.95,27100.0,23.0262,23.033,23.0126,23.0194,27100.0
2012-12-17 12:30:00,33.94,33.95,33.94,33.95,9500.0,23.0126,23.0194,23.0126,23.0194,9500.0
2012-12-17 12:35:00,33.94,33.95,33.92,33.92,12100.0,23.0126,23.0194,22.9991,22.9991,12100.0
2012-12-17 12:40:00,33.93,33.94,33.92,33.93,30400.0,23.0058,23.0126,22.9991,23.0058,30400.0
2012-12-17 12:45:00,33.93,33.95,33.93,33.94,35500.0,23.0058,23.0194,23.0058,23.0126,35500.0
2012-12-17 12:50:00,33.94,33.95,33.93,33.93,26700.0,23.0126,23.0194,23.0058,23.0058,26700.0
2012-12-17 12:55:00,33.94,33.95,33.93,33.95,7800.0,23.0126,23.0194,23.0058,23.0194,7800.0
2012-12-17 13:00:00,33.94,33.97,33.94,33.96,24700.0,23.0126,23.033,23.0126,23.0262,24700.0
2012-12-17 13:05:00,33.97,33.97,33.96,33.97,11700.0,23.033,23.033,23.0262,23.033,11700.0
2012-12-17 13:10:00,33.97,33.98,33.97,33.97,10300.0,23.033,23.0397,23.033,23.033,10300.0
2012-12-17 13:15:00,33.98,33.99,33.94,33.95,31000.0,23.0397,23.0465,23.0126,23.0194,31000.0
2012-12-17 13:20:00,33.94,33.96,33.94,33.96,18900.0,23.0126,23.0262,23.0126,23.0262,18900.0
2012-12-17 13:25:00,33.95,33.96,33.94,33.96,29500.0,23.0194,23.0262,23.0126,23.0262,29500.0
2012-12-17 13:30:00,33.96,33.96,33.91,33.95,23500.0,23.0262,23.0262,22.9923,23.0194,23500.0
2012-12-17 13:35:00,33.94,33.95,33.87,33.89,64900.0,23.0126,23.0194,22.9652,22.9787,64900.0
2012-12-17 13:40:00,33.89,33.9,33.87,33.88,21200.0,22.9787,22.9855,22.9652,22.9719,21200.0
2012-12-17 13:45:00,33.88,33.91,33.87,33.91,12600.0,22.9719,22.9923,22.9652,22.9923,12600.0
2012-12-17 13:50:00,33.91,33.92,33.91,33.92,10500.0,22.9923,22.9991,22.9923,22.9991,10500.0
2012-12-17 13:55:00,33.92,33.92,33.91,33.92,15600.0,22.9991,22.9991,22.9923,22.9991,15600.0
2012-12-17 14:00:00,33.92,33.99,33.91,33.95,43400.0,22.9991,23.0465,22.9923,23.0194,43400.0
2012-12-17 14:05:00,33.96,33.96,33.94,33.95,22500.0,23.0262,23.0262,23.0126,23.0194,22500.0
2012-12-17 14:10:00,33.95,33.97,33.92,33.94,18800.0,23.0194,23.033,22.9991,23.0126,18800.0
2012-12-17 14:15:00,33.94,33.94,33.92,33.93,16600.0,23.0126,23.0126,22.9991,23.0058,16600.0
2012-12-17 14:20:00,33.93,33.93,33.9,33.91,25300.0,23.0058,23.0058,22.9855,22.9923,25300.0
2012-12-17 14:25:00,33.91,33.94,33.9,33.94,21400.0,22.9923,23.0126,22.9855,23.0126,21400.0
2012-12-17 14:30:00,33.94,33.95,33.91,33.95,25900.0,23.0126,23.0194,22.9923,23.0194,25900.0
2012-12-17 14:35:00,33.94,33.97,33.93,33.95,36500.0,23.0126,23.033,23.0058,23.0194,36500.0
2012-12-17 14:40:00,33.96,33.98,33.95,33.96,41900.0,23.0262,23.0397,23.0194,23.0262,41900.0
2012-12-17 14:45:00,33.95,33.96,33.92,33.93,21500.0,23.0194,23.0262,22.9991,23.0058,21500.0
2012-12-17 14:50:00,33.93,33.95,33.93,33.95,25600.0,23.0058,23.0194,23.0058,23.0194,25600.0
2012-12-17 14:55:00,33.94,33.96,33.94,33.95,14000.0,23.0126,23.0262,23.0126,23.0194,14000.0
2012-12-17 15:00:00,33.95,33.97,33.94,33.95,20600.0,23.0194,23.033,23.0126,23.0194,20600.0
2012-12-17 15:05:00,33.95,33.99,33.94,33.97,42500.0,23.0194,23.0465,23.0126,23.033,42500.0
2012-12-17 15:10:00,33.97,33.99,33.95,33.98,45100.0,23.033,23.0465,23.0194,23.0397,45100.0
2012-12-17 15:15:00,33.99,33.99,33.97,33.97,25000.0,23.0465,23.0465,23.033,23.033,25000.0
2012-12-17 15:20:00,33.98,33.99,33.96,33.96,25300.0,23.0397,23.0465,23.0262,23.0262,25300.0
2012-12-17 15:25:00,33.96,33.98,33.96,33.97,19300.0,23.0262,23.0397,23.0262,23.033,19300.0
2012-12-17 15:30:00,33.97,33.98,33.95,33.98,41900.0,23.033,23.0397,23.0194,23.0397,41900.0
2012-12-17 15:35:00,33.98,33.98,33.95,33.96,40400.0,23.0397,23.0397,23.0194,23.0262,40400.0
2012-12-17 15:40:00,33.96,33.96,33.89,33.91,114000.0,23.0262,23.0262,22.9787,22.9923,114000.0
2012-12-17 15:45:00,33.91,33.92,33.88,33.92,137100.0,22.9923,22.9991,22.9719,22.9991,137100.0
2012-12-17 15:50:00,33.91,33.94,33.88,33.91,390400.0,22.9923,23.0126,22.9719,22.9923,390400.0
2012-12-17 15:55:00,33.91,33.92,33.9,33.92,198600.0,22.9923,22.9991,22.9855,22.9991,198600.0
2012-12-18 09:30:00,33.39,33.4,33.11,33.28,201400.0,23.0903,23.0972,22.8967,23.0142,201400.0
2012-12-18 09:35:00,33.28,33.32,33.25,33.25,139800.0,23.0142,23.0419,22.9935,22.9935,139800.0
2012-12-18 09:40:00,33.25,33.27,33.19,33.2,130600.0,22.9935,23.0073,22.952,22.9589,130600.0
2012-12-18 09:45:00,33.2,33.2,33.15,33.19,186000.0,22.9589,22.9589,22.9243,22.952,186000.0
2012-12-18 09:50:00,33.18,33.2,33.16,33.18,148600.0,22.9451,22.9589,22.9313,22.9451,148600.0
2012-12-18 09:55:00,33.18,33.18,33.08,33.08,313200.0,22.9451,22.9451,22.8759,22.8759,313200.0
2012-12-18 10:00:00,33.08,33.15,33.08,33.15,147000.0,22.8759,22.9243,22.8759,22.9243,147000.0
2012-12-18 10:05:00,33.15,33.15,33.1,33.1,281000.0,22.9243,22.9243,22.8898,22.8898,281000.0
2012-12-18 10:10:00,33.11,33.14,33.11,33.14,55200.0,22.8967,22.9174,22.8967,22.9174,55200.0
2012-12-18 10:15:00,33.14,33.2,33.13,33.19,428200.0,22.9174,22.9589,22.9105,22.952,428200.0
2012-12-18 10:20:00,33.19,33.28,33.18,33.28,351400.0,22.952,23.0142,22.9451,23.0142,351400.0
2012-12-18 10:25:00,33.28,33.34,33.27,33.34,406400.0,23.0142,23.0557,23.0073,23.0557,406400.0
2012-12-18 10:30:00,33.34,33.4,33.33,33.4,206000.0,23.0557,23.0972,23.0488,23.0972,206000.0
2012-12-18 10:35:00,33.4,33.44,33.38,33.44,64800.0,23.0972,23.1249,23.0834,23.1249,64800.0
2012-12-18 10:40:00,33.44,33.47,33.36,33.38,457800.0,23.1249,23.1456,23.0696,23.0834,457800.0
2012-12-18 10:45:00,33.38,33.4,33.35,33.36,188000.0,23.0834,23.0972,23.0626,23.0696,188000.0
2012-12-18 10:50:00,33.36,33.37,33.33,33.35,110600.0,23.0696,23.0765,23.0488,23.0626,110600.0
2012-12-18 10:55:00,33.34,33.34,33.31,33.32,38000.0,23.0557,23.0557,23.035,23.0419,38000.0
2012-12-18 11:00:00,33.32,33.32,33.3,33.31,56800.0,23.0419,23.0419,23.0281,23.035,56800.0
2012-12-18 11:05:00,33.31,33.32,33.3,33.31,28200.0,23.035,23.0419,23.0281,23.035,28200.0
2012-12-18 11:10:00,33.32,33.33,33.3,33.31,69600.0,23.0419,23.0488,23.0281,23.035,69600.0
2012-12-18 11:15:00,33.31,33.33,33.3,33.31,125600.0,23.035,23.0488,23.0281,23.035,125600.0
2012-12-18 11:20:00,33.32,33.32,33.28,33.29,73400.0,23.0419,23.0419,23.0142,23.0211,73400.0
2012-12-18 11:25:00,33.29,33.3,33.28,33.29,33400.0,23.0211,23.0281,23.0142,23.0211,33400.0
2012-12-18 11:30:00,33.3,33.31,33.29,33.31,56000.0,23.0281,23.035,23.0211,23.035,56000.0
2012-12-18 11:35:00,33.3,33.31,33.25,33.27,129000.0,23.0281,23.035,22.9935,23.0073,129000.0
2012-12-18 11:40:00,33.26,33.26,33.24,33.25,28600.0,23.0004,23.0004,22.9866,22.9935,28600.0
2012-12-18 11:45:00,33.26,33.28,33.25,33.26,36800.0,23.0004,23.0142,22.9935,23.0004,36800.0
2012-12-18 11:50:00,33.26,33.27,33.22,33.22,72600.0,23.0004,23.0073,22.9727,22.9727,72600.0
2012-12-18 11:55:00,33.23,33.25,33.22,33.24,42400.0,22.9797,22.9935,22.9727,22.9866,42400.0
2012-12-18 12:00:00,33.25,33.25,33.24,33.25,41600.0,22.9935,22.9935,22.9866,22.9935,41600.0
2012-12-18 12:05:00,33.24,33.25,33.24,33.24,20600.0,22.9866,22.9935,22.9866,22.9866,20600.0
2012-12-18 12:10:00,33.24,33.25,33.24,33.24,18000.0,22.9866,22.9935,22.9866,22.9866,18000.0
2012-12-18 12:15:00,33.24,33.25,33.19,33.19,87200.0,22.9866,22.9935,22.952,22.952,87200.0
2012-12-18 12:20:00,33.19,33.22,33.19,33.22,52000.0,22.952,22.9727,22.952,22.9727,52000.0
2012-12-18 12:25:00,33.22,33.22,33.21,33.21,25600.0,22.9727,22.9727,22.9658,22.9658,25600.0
2012-12-18 12:30:00,33.22,33.22,33.21,33.22,26600.0,22.9727,22.9727,22.9658,22.9727,26600.0
2012-12-18 12:35:00,33.21,33.27,33.21,33.27,99000.0,22.9658,23.0073,22.9658,23.0073,99000.0
2012-12-18 12:40:00,33.27,33.31,33.26,33.31,60600.0,23.0073,23.035,23.0004,23.035,60600.0
2012-12-18 12:45:00,33.3,33.31,33.25,33.25,138800.0,23.0281,23.035,22.9935,22.9935,138800.0
2012-12-18 12:50:00,33.26,33.28,33.25,33.28,70000.0,23.0004,23.0142,22.9935,23.0142,70000.0
2012-12-18 12:55:00,33.28,33.29,33.27,33.28,45200.0,23.0142,23.0211,23.0073,23.0142,45200.0
2012-12-18 13:00:00,33.29,33.29,33.24,33.27,255800.0,23.0211,23.0211,22.9866,23.0073,255800.0
2012-12-18 13:05:00,33.28,33.33,33.27,33.33,221000.0,23.0142,23.0488,23.0073,23.0488,221000.0
2012-12-18 13:10:00,33.32,33.33,33.24,33.25,264400.0,23.0419,23.0488,22.9866,22.9935,264400.0
2012-12-18 13:15:00,33.25,33.25,33.23,33.23,55800.0,22.9935,22.9935,22.9797,22.9797,55800.0
2012-12-18 13:20:00,33.23,33.24,33.23,33.23,50200.0,22.9797,22.9866,22.9797,22.9797,50200.0
2012-12-18 13:25:00,33.23,33.24,33.23,33.24,29800.0,22.9797,22.9866,22.9797,22.9866,29800.0
2012-12-18 13:30:00,33.24,33.26,33.23,33.26,62000.0,22.9866,23.0004,22.9797,23.0004,62000.0
2012-12-18 13:35:00,33.26,33.28,33.25,33.27,61000.0,23.0004,23.0142,22.9935,23.0073,61000.0
2012-12-18 13:40:00,33.27,33.27,33.26,33.27,32200.0,23.0073,23.0073,23.0004,23.0073,32200.0
2012-12-18 13:45:00,33.27,33.27,33.24,33.25,61200.0,23.0073,23.0073,22.9866,22.9935,61200.0
2012-12-18 13:50:00,33.24,33.25,33.24,33.25,11400.0,22.9866,22.9935,22.9866,22.9935,11400.0
2012-12-18 13:55:00,33.24,33.26,33.24,33.24,83600.0,22.9866,23.0004,22.9866,22.9866,83600.0
2012-12-18 14:00:00,33.24,33.25,33.24,33.25,74400.0,22.9866,22.9935,22.9866,22.9935,74400.0
2012-12-18 14:05:00,33.25,33.26,33.24,33.26,42800.0,22.9935,23.0004,22.9866,23.0004,42800.0
2012-12-18 14:10:00,33.26,33.26,33.25,33.25,65800.0,23.0004,23.0004,22.9935,22.9935,65800.0
2012-12-18 14:15:00,33.25,33.26,33.24,33.25,98800.0,22.9935,23.0004,22.9866,22.9935,98800.0
2012-12-18 14:20:00,33.25,33.25,33.22,33.22,70200.0,22.9935,22.9935,22.9727,22.9727,70200.0
2012-12-18 14:25:00,33.22,33.23,33.22,33.22,74600.0,22.9727,22.9797,22.9727,22.9727,74600.0
2012-12-18 14:30:00,33.23,33.25,33.22,33.24,67000.0,22.9797,22.9935,22.9727,22.9866,67000.0
2012-12-18 14:35:00,33.25,33.25,33.24,33.25,77400.0,22.9935,22.9935,22.9866,22.9935,77400.0
2012-12-18 14:40:00,33.25,33.26,33.24,33.26,42200.0,22.9935,23.0004,22.9866,23.0004,42200.0
2012-12-18 14:45:00,33.26,33.26,33.25,33.25,23600.0,23.0004,23.0004,22.9935,22.9935,23600.0
2012-12-18 14:50:00,33.25,33.26,33.24,33.24,97600.0,22.9935,23.0004,22.9866,22.9866,97600.0
2012-12-18 14:55:00,33.25,33.25,33.23,33.23,54400.0,22.9935,22.9935,22.9797,22.9797,54400.0
2012-12-18 15:00:00,33.23,33.25,33.23,33.25,122600.0,22.9797,22.9935,22.9797,22.9935,122600.0
2012-12-18 15:05:00,33.25,33.27,33.24,33.25,123000.0,22.9935,23.0073,22.9866,22.9935,123000.0
2012-12-18 15:10:00,33.25,33.26,33.19,33.2,246800.0,22.9935,23.0004,22.952,22.9589,246800.0
2012-12-18 15:15:00,33.2,33.21,33.17,33.21,121800.0,22.9589,22.9658,22.9382,22.9658,121800.0
2012-12-18 15:20:00,33.21,33.21,33.17,33.18,127800.0,22.9658,22.9658,22.9382,22.9451,127800.0
2012-12-18 15:25:00,33.19,33.19,33.1,33.11,356400.0,22.952,22.952,22.8898,22.8967,356400.0
2012-12-18 15:30:00,33.1,33.14,33.1,33.14,115400.0,22.8898,22.9174,22.8898,22.9174,115400.0
2012-12-18 15:35:00,33.14,33.14,33.09,33.09,320600.0,22.9174,22.9174,22.8828,22.8828,320600.0
2012-12-18 15:40:00,33.09,33.1,32.99,33.01,461600.0,22.8828,22.8898,22.8137,22.8275,461600.0
2012-12-18 15:45:00,33.0,33.08,33.0,33.07,250200.0,22.8206,22.8759,22.8206,22.869,250200.0
2012-12-18 15:50:00,33.07,33.09,33.06,33.09,239800.0,22.869,22.8828,22.8621,22.8828,239800.0
2012-12-18 15:55:00,33.09,33.16,33.08,33.16,737200.0,22.8828,22.9313,22.8759,22.9313,737200.0
2012-12-19 09:30:00,33.27,33.4,33.19,33.32,93700.0,23.0073,23.0972,22.952,23.0419,93700.0
2012-12-19 09:35:00,33.33,33.34,33.22,33.25,47800.0,23.0488,23.0557,22.9727,22.9935,47800.0
2012-12-19 09:40:00,33.24,33.29,33.21,33.27,48500.0,22.9866,23.0211,22.9658,23.0073,48500.0
2012-12-19 09:45:00,33.26,33.28,33.19,33.2,50000.0,23.0004,23.0142,22.952,22.9589,50000.0
2012-12-19 09:50:00,33.2,33.21,33.18,33.21,41000.0,22.9589,22.9658,22.9451,22.9658,41000.0
2012-12-19 09:55:00,33.2,33.21,33.15,33.17,40800.0,22.9589,22.9658,22.9243,22.9382,40800.0
2012-12-19 10:00:00,33.17,33.24,33.17,33.22,48300.0,22.9382,22.9866,22.9382,22.9727,48300.0
2012-12-19 10:05:00,33.21,33.22,33.19,33.2,60500.0,22.9658,22.9727,22.952,22.9589,60500.0
2012-12-19 10:10:00,33.2,33.21,33.18,33.2,30900.0,22.9589,22.9658,22.9451,22.9589,30900.0
2012-12-19 10:15:00,33.2,33.2,33.17,33.2,110700.0,22.9589,22.9589,22.9382,22.9589,110700.0
2012-12-19 10:20:00,33.2,33.23,33.19,33.22,72700.0,22.9589,22.9797,22.952,22.9727,72700.0
2012-12-19 10:25:00,33.22,33.22,33.2,33.2,17700.0,22.9727,22.9727,22.9589,22.9589,17700.0
2012-12-19 10:30:00,33.21,33.21,33.18,33.19,13400.0,22.9658,22.9658,22.9451,22.952,13400.0
2012-12-19 10:35:00,33.18,33.21,33.17,33.19,56600.0,22.9451,22.9658,22.9382,22.952,56600.0
2012-12-19 10:40:00,33.19,33.19,33.16,33.17,21100.0,22.952,22.952,22.9313,22.9382,21100.0
2012-12-19 10:45:00,33.17,33.17,33.1,33.14,78100.0,22.9382,22.9382,22.8898,22.9174,78100.0
2012-12-19 10:50:00,33.15,33.16,33.12,33.15,33200.0,22.9243,22.9313,22.9036,22.9243,33200.0
2012-12-19 10:55:00,33.15,33.15,33.1,33.11,23200.0,22.9243,22.9243,22.8898,22.8967,23200.0
2012-12-19 11:00:00,33.11,33.15,33.09,33.13,41800.0,22.8967,22.9243,22.8828,22.9105,41800.0
2012-12-19 11:05:00,33.14,33.18,33.12,33.18,68200.0,22.9174,22.9451,22.9036,22.9451,68200.0
2012-12-19 11:10:00,33.18,33.19,33.17,33.18,41100.0,22.9451,22.952,22.9382,22.9451,41100.0
2012-12-19 11:15:00,33.19,33.19,33.13,33.15,53900.0,22.952,22.952,22.9105,22.9243,53900.0
2012-12-19 11:20:00,33.15,33.15,33.12,33.13,27900.0,22.9243,22.9243,22.9036,22.9105,27900.0
2012-12-19 11:25:00,33.13,33.15,33.09,33.1,62400.0,22.9105,22.9243,22.8828,22.8898,62400.0
2012-12-19 11:30:00,33.1,33.16,33.1,33.15,41400.0,22.8898,22.9313,22.8898,22.9243,41400.0
2012-12-19 11:35:00,33.15,33.16,33.14,33.16,22200.0,22.9243,22.9313,22.9174,22.9313,22200.0
2012-12-19 11:40:00,33.16,33.16,33.15,33.16,10400.0,22.9313,22.9313,22.9243,22.9313,10400.0
2012-12-19 11:45:00,33.15,33.16,33.14,33.15,18100.0,22.9243,22.9313,22.9174,22.9243,18100.0
2012-12-19 11:50:00,33.14,33.16,33.13,33.13,26000.0,22.9174,22.9313,22.9105,22.9105,26000.0
2012-12-19 11:55:00,33.13,33.14,33.11,33.12,12200.0,22.9105,22.9174,22.8967,22.9036,12200.0
2012-12-19 12:00:00,33.11,33.12,33.07,33.08,22500.0,22.8967,22.9036,22.869,22.8759,22500.0
2012-12-19 12:05:00,33.07,33.09,33.06,33.09,17200.0,22.869,22.8828,22.8621,22.8828,17200.0
2012-12-19 12:10:00,33.09,33.13,33.09,33.13,45800.0,22.8828,22.9105,22.8828,22.9105,45800.0
2012-12-19 12:15:00,33.13,33.13,33.12,33.12,9700.0,22.9105,22.9105,22.9036,22.9036,9700.0
2012-12-19 12:20:00,33.13,33.13,33.12,33.12,5900.0,22.9105,22.9105,22.9036,22.9036,5900.0
2012-12-19 12:25:00,33.12,33.12,33.1,33.11,25500.0,22.9036,22.9036,22.8898,22.8967,25500.0
2012-12-19 12:30:00,33.1,33.11,33.08,33.1,30400.0,22.8898,22.8967,22.8759,22.8898,30400.0
2012-12-19 12:35:00,33.1,33.11,33.09,33.1,8600.0,22.8898,22.8967,22.8828,22.8898,8600.0
2012-12-19 12:40:00,33.11,33.14,33.11,33.12,36900.0,22.8967,22.9174,22.8967,22.9036,36900.0
2012-12-19 12:45:00,33.12,33.12,33.1,33.11,11500.0,22.9036,22.9036,22.8898,22.8967,11500.0
2012-12-19 12:50:00,33.1,33.11,33.1,33.1,5100.0,22.8898,22.8967,22.8898,22.8898,5100.0
2012-12-19 12:55:00,33.11,33.11,33.1,33.1,4300.0,22.8967,22.8967,22.8898,22.8898,4300.0
2012-12-19 13:00:00,33.1,33.11,33.09,33.09,8000.0,22.8898,22.8967,22.8828,22.8828,8000.0
2012-12-19 13:05:00,33.09,33.1,33.07,33.08,30000.0,22.8828,22.8898,22.869,22.8759,30000.0
2012-12-19 13:10:00,33.07,33.08,33.07,33.07,5400.0,22.869,22.8759,22.869,22.869,5400.0
2012-12-19 13:15:00,33.08,33.08,33.06,33.07,9600.0,22.8759,22.8759,22.8621,22.869,9600.0
2012-12-19 13:20:00,33.06,33.09,33.06,33.08,22700.0,22.8621,22.8828,22.8621,22.8759,22700.0
2012-12-19 13:25:00,33.09,33.09,33.06,33.08,32200.0,22.8828,22.8828,22.8621,22.8759,32200.0
2012-12-19 13:30:00,33.08,33.1,33.07,33.1,17700.0,22.8759,22.8898,22.869,22.8898,17700.0
2012-12-19 13:35:00,33.1,33.1,33.08,33.09,14000.0,22.8898,22.8898,22.8759,22.8828,14000.0
2012-12-19 13:40:00,33.09,33.09,33.04,33.04,16000.0,22.8828,22.8828,22.8483,22.8483,16000.0
2012-12-19 13:45:00,33.04,33.04,33.0,33.02,46300.0,22.8483,22.8483,22.8206,22.8344,46300.0
2012-12-19 13:50:00,33.02,33.03,33.01,33.01,48100.0,22.8344,22.8414,22.8275,22.8275,48100.0
2012-12-19 13:55:00,33.02,33.03,33.01,33.02,25900.0,22.8344,22.8414,22.8275,22.8344,25900.0
2012-12-19 14:00:00,33.02,33.03,32.99,33.02,54600.0,22.8344,22.8414,22.8137,22.8344,54600.0
2012-12-19 14:05:00,33.02,33.05,33.01,33.03,30700.0,22.8344,22.8552,22.8275,22.8414,30700.0
2012-12-19 14:10:00,33.04,33.05,33.03,33.05,14400.0,22.8483,22.8552,22.8414,22.8552,14400.0
2012-12-19 14:15:00,33.05,33.06,32.99,33.03,87900.0,22.8552,22.8621,22.8137,22.8414,87900.0
2012-12-19 14:20:00,33.03,33.06,33.03,33.04,31900.0,22.8414,22.8621,22.8414,22.8483,31900.0
2012-12-19 14:25:00,33.04,33.07,33.03,33.07,64200.0,22.8483,22.869,22.8414,22.869,64200.0
2012-12-19 14:30:00,33.07,33.09,33.06,33.09,35300.0,22.869,22.8828,22.8621,22.8828,35300.0
2012-12-19 14:35:00,33.09,33.09,33.06,33.07,112000.0,22.8828,22.8828,22.8621,22.869,112000.0
2012-12-19 14:40:00,33.07,33.07,33.04,33.05,34700.0,22.869,22.869,22.8483,22.8552,34700.0
2012-12-19 14:45:00,33.05,33.05,33.04,33.05,13200.0,22.8552,22.8552,22.8483,22.8552,13200.0
2012-12-19 14:50:00,33.04,33.05,33.0,33.02,91100.0,22.8483,22.8552,22.8206,22.8344,91100.0
2012-12-19 14:55:00,33.02,33.04,33.01,33.03,40800.0,22.8344,22.8483,22.8275,22.8414,40800.0
2012-12-19 15:00:00,33.02,33.05,33.02,33.05,24600.0,22.8344,22.8552,22.8344,22.8552,24600.0
2012-12-19 15:05:00,33.05,33.05,33.0,33.01,111900.0,22.8552,22.8552,22.8206,22.8275,111900.0
2012-12-19 15:10:00,33.01,33.11,33.01,33.1,142800.0,22.8275,22.8967,22.8275,22.8898,142800.0
2012-12-19 15:15:00,33.09,33.12,33.09,33.09,34600.0,22.8828,22.9036,22.8828,22.8828,34600.0
2012-12-19 15:20:00,33.1,33.1,33.08,33.09,35000.0,22.8898,22.8898,22.8759,22.8828,35000.0
2012-12-19 15:25:00,33.09,33.11,33.09,33.1,28100.0,22.8828,22.8967,22.8828,22.8898,28100.0
2012-12-19 15:30:00,33.09,33.1,33.08,33.09,36500.0,22.8828,22.8898,22.8759,22.8828,36500.0
2012-12-19 15:35:00,33.1,33.12,33.09,33.1,65500.0,22.8898,22.9036,22.8828,22.8898,65500.0
2012-12-19 15:40:00,33.09,33.1,33.09,33.09,28600.0,22.8828,22.8898,22.8828,22.8828,28600.0
2012-12-19 15:45:00,33.1,33.1,33.04,33.05,208800.0,22.8898,22.8898,22.8483,22.8552,208800.0
2012-12-19 15:50:00,33.04,33.07,33.04,33.07,148500.0,22.8483,22.869,22.8483,22.869,148500.0
2012-12-19 15:55:00,33.07,33.07,33.03,33.05,368500.0,22.869,22.869,22.8414,22.8552,368500.0
2012-12-20 09:30:00,32.77,32.81,32.14,32.5,317700.0,22.6616,22.6892,22.2259,22.4748,317700.0
2012-12-20 09:35:00,32.5,32.6,32.43,32.48,401800.0,22.4748,22.544,22.4264,22.461,401800.0
2012-12-20 09:40:00,32.47,32.51,32.32,32.43,559500.0,22.4541,22.4818,22.3504,22.4264,559500.0
2012-12-20 09:45:00,32.43,32.43,32.33,32.35,610200.0,22.4264,22.4264,22.3573,22.3711,610200.0
2012-12-20 09:50:00,32.35,32.35,32.25,32.35,453100.0,22.3711,22.3711,22.302,22.3711,453100.0
2012-12-20 09:55:00,32.34,32.45,32.31,32.44,451000.0,22.3642,22.4403,22.3434,22.4333,451000.0
2012-12-20 10:00:00,32.44,32.51,32.41,32.44,321600.0,22.4333,22.4818,22.4126,22.4333,321600.0
2012-12-20 10:05:00,32.44,32.5,32.44,32.5,105600.0,22.4333,22.4748,22.4333,22.4748,105600.0
2012-12-20 10:10:00,32.5,32.5,32.42,32.44,173100.0,22.4748,22.4748,22.4195,22.4333,173100.0
2012-12-20 10:15:00,32.45,32.46,32.44,32.45,35200.0,22.4403,22.4472,22.4333,22.4403,35200.0
2012-12-20 10:20:00,32.45,32.46,32.4,32.42,148100.0,22.4403,22.4472,22.4057,22.4195,148100.0
2012-12-20 10:25:00,32.42,32.5,32.41,32.5,141000.0,22.4195,22.4748,22.4126,22.4748,141000.0
2012-12-20 10:30:00,32.5,32.58,32.48,32.58,315200.0,22.4748,22.5302,22.461,22.5302,315200.0
2012-12-20 10:35:00,32.58,32.64,32.45,32.5,245700.0,22.5302,22.5717,22.4403,22.4748,245700.0
2012-12-20 10:40:00,32.5,32.51,32.49,32.5,187500.0,22.4748,22.4818,22.4679,22.4748,187500.0
2012-12-20 10:45:00,32.5,32.61,32.5,32.59,123500.0,22.4748,22.5509,22.4748,22.5371,123500.0
2012-12-20 10:50:00,32.59,32.61,32.57,32.57,224100.0,22.5371,22.5509,22.5232,22.5232,224100.0
2012-12-20 10:55:00,32.57,32.58,32.47,32.48,127800.0,22.5232,22.5302,22.4541,22.461,127800.0
2012-12-20 11:00:00,32.47,32.5,32.47,32.49,230100.0,22.4541,22.4748,22.4541,22.4679,230100.0
2012-12-20 11:05:00,32.49,32.51,32.47,32.5,298000.0,22.4679,22.4818,22.4541,22.4748,298000.0
2012-12-20 11:10:00,32.51,32.52,32.5,32.5,130500.0,22.4818,22.4887,22.4748,22.4748,130500.0
2012-12-20 11:15:00,32.5,32.51,32.47,32.47,311700.0,22.4748,22.4818,22.4541,22.4541,311700.0
2012-12-20 11:20:00,32.47,32.52,32.35,32.5,614500.0,22.4541,22.4887,22.3711,22.4748,614500.0
2012-12-20 11:25:00,32.51,32.56,32.48,32.49,237500.0,22.4818,22.5163,22.461,22.4679,237500.0
2012-12-20 11:30:00,32.5,32.5,32.41,32.42,63900.0,22.4748,22.4748,22.4126,22.4195,63900.0
2012-12-20 11:35:00,32.42,32.45,32.42,32.45,63000.0,22.4195,22.4403,22.4195,22.4403,63000.0
2012-12-20 11:40:00,32.45,32.46,32.43,32.44,74300.0,22.4403,22.4472,22.4264,22.4333,74300.0
2012-12-20 11:45:00,32.44,32.44,32.37,32.38,69900.0,22.4333,22.4333,22.3849,22.3919,69900.0
2012-12-20 11:50:00,32.38,32.38,32.24,32.25,173900.0,22.3919,22.3919,22.295,22.302,173900.0
2012-12-20 11:55:00,32.25,32.27,32.17,32.18,141100.0,22.302,22.3158,22.2466,22.2535,141100.0
2012-12-20 12:00:00,32.19,32.23,32.17,32.22,198600.0,22.2605,22.2881,22.2466,22.2812,198600.0
2012-12-20 12:05:00,32.21,32.22,32.2,32.21,105300.0,22.2743,22.2812,22.2674,22.2743,105300.0
2012-12-20 12:10:00,32.21,32.41,32.2,32.37,273400.0,22.2743,22.4126,22.2674,22.3849,273400.0
2012-12-20 12:15:00,32.38,32.4,32.36,32.4,43800.0,22.3919,22.4057,22.378,22.4057,43800.0
2012-12-20 12:20:00,32.4,32.4,32.35,32.35,42300.0,22.4057,22.4057,22.3711,22.3711,42300.0
2012-12-20 12:25:00,32.36,32.36,32.24,32.28,76400.0,22.378,22.378,22.295,22.3227,76400.0
2012-12-20 12:30:00,32.28,32.33,32.27,32.32,86500.0,22.3227,22.3573,22.3158,22.3504,86500.0
2012-12-20 12:35:00,32.32,32.39,32.31,32.36,119300.0,22.3504,22.3988,22.3434,22.378,119300.0
2012-12-20 12:40:00,32.36,32.4,32.36,32.38,30500.0,22.378,22.4057,22.378,22.3919,30500.0
2012-12-20 12:45:00,32.38,32.38,32.37,32.38,47900.0,22.3919,22.3919,22.3849,22.3919,47900.0
2012-12-20 12:50:00,32.38,32.4,32.34,32.36,275600.0,22.3919,22.4057,22.3642,22.378,275600.0
2012-12-20 12:55:00,32.36,32.41,32.34,32.34,180300.0,22.378,22.4126,22.3642,22.3642,180300.0
2012-12-20 13:00:00,32.34,32.41,32.33,32.39,119300.0,22.3642,22.4126,22.3573,22.3988,119300.0
2012-12-20 13:05:00,32.39,32.39,32.35,32.35,33300.0,22.3988,22.3988,22.3711,22.3711,33300.0
2012-12-20 13:10:00,32.35,32.35,32.28,32.33,57200.0,22.3711,22.3711,22.3227,22.3573,57200.0
2012-12-20 13:15:00,32.33,32.46,32.33,32.45,226900.0,22.3573,22.4472,22.3573,22.4403,226900.0
2012-12-20 13:20:00,32.45,32.5,32.44,32.5,195500.0,22.4403,22.4748,22.4333,22.4748,195500.0
2012-12-20 13:25:00,32.5,32.5,32.45,32.46,111800.0,22.4748,22.4748,22.4403,22.4472,111800.0
2012-12-20 13:30:00,32.46,32.47,32.43,32.43,27800.0,22.4472,22.4541,22.4264,22.4264,27800.0
2012-12-20 13:35:00,32.43,32.45,32.4,32.44,65600.0,22.4264,22.4403,22.4057,22.4333,65600.0
2012-12-20 13:40:00,32.44,32.44,32.4,32.43,31800.0,22.4333,22.4333,22.4057,22.4264,31800.0
2012-12-20 13:45:00,32.43,32.47,32.43,32.47,38800.0,22.4264,22.4541,22.4264,22.4541,38800.0
2012-12-20 13:50:00,32.47,32.47,32.44,32.47,51300.0,22.4541,22.4541,22.4333,22.4541,51300.0
2012-12-20 13:55:00,32.47,32.47,32.46,32.47,18800.0,22.4541,22.4541,22.4472,22.4541,18800.0
2012-12-20 14:00:00,32.46,32.47,32.46,32.47,16900.0,22.4472,22.4541,22.4472,22.4541,16900.0
2012-12-20 14:05:00,32.47,32.47,32.46,32.47,13300.0,22.4541,22.4541,22.4472,22.4541,13300.0
2012-12-20 14:10:00,32.46,32.47,32.46,32.46,40400.0,22.4472,22.4541,22.4472,22.4472,40400.0
2012-12-20 14:15:00,32.47,32.49,32.44,32.45,99600.0,22.4541,22.4679,22.4333,22.4403,99600.0
2012-12-20 14:20:00,32.46,32.46,32.37,32.37,122600.0,22.4472,22.4472,22.3849,22.3849,122600.0
2012-12-20 14:25:00,32.37,32.38,32.35,32.37,96900.0,22.3849,22.3919,22.3711,22.3849,96900.0
2012-12-20 14:30:00,32.37,32.41,32.37,32.4,115500.0,22.3849,22.4126,22.3849,22.4057,115500.0
2012-12-20 14:35:00,32.4,32.51,32.39,32.48,152500.0,22.4057,22.4818,22.3988,22.461,152500.0
2012-12-20 14:40:00,32.47,32.56,32.43,32.52,188300.0,22.4541,22.5163,22.4264,22.4887,188300.0
2012-12-20 14:45:00,32.53,32.54,32.47,32.48,210300.0,22.4956,22.5025,22.4541,22.461,210300.0
2012-12-20 14:50:00,32.48,32.48,32.46,32.46,87000.0,22.461,22.461,22.4472,22.4472,87000.0
2012-12-20 14:55:00,32.45,32.47,32.45,32.45,88100.0,22.4403,22.4541,22.4403,22.4403,88100.0
2012-12-20 15:00:00,32.46,32.47,32.45,32.46,27500.0,22.4472,22.4541,22.4403,22.4472,27500.0
2012-12-20 15:05:00,32.46,32.5,32.46,32.48,148600.0,22.4472,22.4748,22.4472,22.461,148600.0
2012-12-20 15:10:00,32.48,32.49,32.48,32.49,22900.0,22.461,22.4679,22.461,22.4679,22900.0
2012-12-20 15:15:00,32.48,32.5,32.48,32.5,54700.0,22.461,22.4748,22.461,22.4748,54700.0
2012-12-20 15:20:00,32.5,32.5,32.45,32.45,128900.0,22.4748,22.4748,22.4403,22.4403,128900.0
2012-12-20 15:25:00,32.45,32.46,32.37,32.4,201900.0,22.4403,22.4472,22.3849,22.4057,201900.0
2012-12-20 15:30:00,32.41,32.42,32.4,32.4,91400.0,22.4126,22.4195,22.4057,22.4057,91400.0
2012-12-20 15:35:00,32.41,32.41,32.37,32.38,108300.0,22.4126,22.4126,22.3849,22.3919,108300.0
2012-12-20 15:40:00,32.38,32.4,32.37,32.37,85800.0,22.3919,22.4057,22.3849,22.3849,85800.0
2012-12-20 15:45:00,32.38,32.38,32.32,32.33,99700.0,22.3919,22.3919,22.3504,22.3573,99700.0
2012-12-20 15:50:00,32.33,32.38,32.32,32.37,228700.0,22.3573,22.3919,22.3504,22.3849,228700.0
2012-12-20 15:55:00,32.37,32.42,32.37,32.41,633400.0,22.3849,22.4195,22.3849,22.4126,633400.0
2012-12-21 09:30:00,31.78,32.05,31.78,31.88,2633600.0,21.9769,22.1636,21.9769,22.0461,2633600.0
2012-12-21 09:35:00,31.88,31.99,31.84,31.96,179600.0,22.0461,22.1222,22.0184,22.1014,179600.0
2012-12-21 09:40:00,31.97,32.02,31.9,32.01,321200.0,22.1083,22.1429,22.0599,22.136,321200.0
2012-12-21 09:45:00,32.02,32.11,32.0,32.09,236200.0,22.1429,22.2051,22.1291,22.1913,236200.0
2012-12-21 09:50:00,32.1,32.13,32.06,32.11,443800.0,22.1982,22.219,22.1706,22.2051,443800.0
2012-12-21 09:55:00,32.12,32.12,32.09,32.1,209200.0,22.2121,22.2121,22.1913,22.1982,209200.0
2012-12-21 10:00:00,32.1,32.21,32.09,32.2,297200.0,22.1982,22.2743,22.1913,22.2674,297200.0
2012-12-21 10:05:00,32.2,32.27,32.19,32.23,290800.0,22.2674,22.3158,22.2605,22.2881,290800.0
2012-12-21 10:10:00,32.23,32.28,32.18,32.28,291200.0,22.2881,22.3227,22.2535,22.3227,291200.0
2012-12-21 10:15:00,32.29,32.36,32.28,32.36,195800.0,22.3296,22.378,22.3227,22.378,195800.0
2012-12-21 10:20:00,32.35,32.35,32.29,32.29,89400.0,22.3711,22.3711,22.3296,22.3296,89400.0
2012-12-21 10:25:00,32.3,32.34,32.24,32.24,572800.0,22.3365,22.3642,22.295,22.295,572800.0
2012-12-21 10:30:00,32.25,32.25,32.11,32.15,390600.0,22.302,22.302,22.2051,22.2328,390600.0
2012-12-21 10:35:00,32.16,32.21,32.16,32.19,167000.0,22.2397,22.2743,22.2397,22.2605,167000.0
2012-12-21 10:40:00,32.19,32.22,32.17,32.22,139400.0,22.2605,22.2812,22.2466,22.2812,139400.0
2012-12-21 10:45:00,32.22,32.22,32.21,32.21,54800.0,22.2812,22.2812,22.2743,22.2743,54800.0
2012-12-21 10:50:00,32.2,32.22,32.13,32.14,59400.0,22.2674,22.2812,22.219,22.2259,59400.0
2012-12-21 10:55:00,32.14,32.17,32.1,32.1,111800.0,22.2259,22.2466,22.1982,22.1982,111800.0
2012-12-21 11:00:00,32.1,32.12,32.09,32.1,118600.0,22.1982,22.2121,22.1913,22.1982,118600.0
2012-12-21 11:05:00,32.11,32.11,31.98,32.0,235600.0,22.2051,22.2051,22.1152,22.1291,235600.0
2012-12-21 11:10:00,32.01,32.04,32.0,32.02,106600.0,22.136,22.1567,22.1291,22.1429,106600.0
2012-12-21 11:15:00,32.02,32.02,31.9,31.91,277600.0,22.1429,22.1429,22.0599,22.0668,277600.0
2012-12-21 11:20:00,31.92,31.96,31.9,31.95,187200.0,22.0737,22.1014,22.0599,22.0945,187200.0
2012-12-21 11:25:00,31.96,32.01,31.96,31.98,243800.0,22.1014,22.136,22.1014,22.1152,243800.0
2012-12-21 11:30:00,31.98,31.98,31.91,31.93,87000.0,22.1152,22.1152,22.0668,22.0807,87000.0
2012-12-21 11:35:00,31.92,31.92,31.81,31.83,229800.0,22.0737,22.0737,21.9977,22.0115,229800.0
2012-12-21 11:40:00,31.84,31.84,31.82,31.82,70000.0,22.0184,22.0184,22.0046,22.0046,70000.0
2012-12-21 11:45:00,31.82,31.83,31.78,31.79,129400.0,22.0046,22.0115,21.9769,21.9838,129400.0
2012-12-21 11:50:00,31.8,31.82,31.79,31.8,126800.0,21.9908,22.0046,21.9838,21.9908,126800.0
2012-12-21 11:55:00,31.79,31.81,31.78,31.81,45200.0,21.9838,21.9977,21.9769,21.9977,45200.0
2012-12-21 12:00:00,31.81,31.81,31.78,31.79,120000.0,21.9977,21.9977,21.9769,21.9838,120000.0
2012-12-21 12:05:00,31.79,31.8,31.78,31.79,30000.0,21.9838,21.9908,21.9769,21.9838,30000.0
2012-12-21 12:10:00,31.8,31.82,31.78,31.79,72400.0,21.9908,22.0046,21.9769,21.9838,72400.0
2012-12-21 12:15:00,31.79,31.81,31.78,31.81,48400.0,21.9838,21.9977,21.9769,21.9977,48400.0
2012-12-21 12:20:00,31.81,31.82,31.79,31.79,39200.0,21.9977,22.0046,21.9838,21.9838,39200.0
2012-12-21 12:25:00,31.79,31.8,31.78,31.78,36600.0,21.9838,21.9908,21.9769,21.9769,36600.0
2012-12-21 12:30:00,31.78,31.79,31.78,31.79,21800.0,21.9769,21.9838,21.9769,21.9838,21800.0
2012-12-21 12:35:00,31.8,31.82,31.76,31.76,174800.0,21.9908,22.0046,21.9631,21.9631,174800.0
2012-12-21 12:40:00,31.76,31.8,31.76,31.79,90000.0,21.9631,21.9908,21.9631,21.9838,90000.0
2012-12-21 12:45:00,31.79,31.86,31.79,31.83,114200.0,21.9838,22.0323,21.9838,22.0115,114200.0
2012-12-21 12:50:00,31.84,31.84,31.82,31.82,19400.0,22.0184,22.0184,22.0046,22.0046,19400.0
2012-12-21 12:55:00,31.83,31.83,31.8,31.8,46400.0,22.0115,22.0115,21.9908,21.9908,46400.0
2012-12-21 13:00:00,31.8,31.83,31.79,31.82,113400.0,21.9908,22.0115,21.9838,22.0046,113400.0
2012-12-21 13:05:00,31.81,31.82,31.79,31.79,53600.0,21.9977,22.0046,21.9838,21.9838,53600.0
2012-12-21 13:10:00,31.79,31.81,31.79,31.8,49000.0,21.9838,21.9977,21.9838,21.9908,49000.0
2012-12-21 13:15:00,31.8,31.8,31.77,31.78,66400.0,21.9908,21.9908,21.97,21.9769,66400.0
2012-12-21 13:20:00,31.78,31.78,31.7,31.71,225800.0,21.9769,21.9769,21.9216,21.9285,225800.0
2012-12-21 13:25:00,31.71,31.71,31.68,31.69,72600.0,21.9285,21.9285,21.9078,21.9147,72600.0
2012-12-21 13:30:00,31.69,31.7,31.64,31.65,177000.0,21.9147,21.9216,21.8801,21.887,177000.0
2012-12-21 13:35:00,31.65,31.69,31.64,31.69,182600.0,21.887,21.9147,21.8801,21.9147,182600.0
2012-12-21 13:40:00,31.7,31.73,31.68,31.72,205600.0,21.9216,21.9424,21.9078,21.9354,205600.0
2012-12-21 13:45:00,31.72,31.75,31.72,31.75,42600.0,21.9354,21.9562,21.9354,21.9562,42600.0
2012-12-21 13:50:00,31.75,31.75,31.73,31.74,46800.0,21.9562,21.9562,21.9424,21.9493,46800.0
2012-12-21 13:55:00,31.74,31.74,31.72,31.73,94200.0,21.9493,21.9493,21.9354,21.9424,94200.0
2012-12-21 14:00:00,31.73,31.74,31.72,31.73,67000.0,21.9424,21.9493,21.9354,21.9424,67000.0
2012-12-21 14:05:00,31.74,31.74,31.72,31.73,61800.0,21.9493,21.9493,21.9354,21.9424,61800.0
2012-12-21 14:10:00,31.73,31.73,31.68,31.68,50000.0,21.9424,21.9424,21.9078,21.9078,50000.0
2012-12-21 14:15:00,31.68,31.69,31.61,31.61,118000.0,21.9078,21.9147,21.8594,21.8594,118000.0
2012-12-21 14:20:00,31.61,31.62,31.59,31.6,85400.0,21.8594,21.8663,21.8455,21.8525,85400.0
2012-12-21 14:25:00,31.6,31.6,31.53,31.54,158200.0,21.8525,21.8525,21.8041,21.811,158200.0
2012-12-21 14:30:00,31.53,31.54,31.52,31.54,72200.0,21.8041,21.811,21.7971,21.811,72200.0
2012-12-21 14:35:00,31.53,31.55,31.52,31.55,91800.0,21.8041,21.8179,21.7971,21.8179,91800.0
2012-12-21 14:40:00,31.54,31.57,31.54,31.55,93800.0,21.811,21.8317,21.811,21.8179,93800.0
2012-12-21 14:45:00,31.54,31.55,31.51,31.55,169000.0,21.811,21.8179,21.7902,21.8179,169000.0
2012-12-21 14:50:00,31.55,31.56,31.53,31.54,111200.0,21.8179,21.8248,21.8041,21.811,111200.0
2012-12-21 14:55:00,31.54,31.54,31.51,31.52,99400.0,21.811,21.811,21.7902,21.7971,99400.0
2012-12-21 15:00:00,31.53,31.53,31.51,31.53,161000.0,21.8041,21.8041,21.7902,21.8041,161000.0
2012-12-21 15:05:00,31.52,31.55,31.52,31.54,193800.0,21.7971,21.8179,21.7971,21.811,193800.0
2012-12-21 15:10:00,31.54,31.55,31.48,31.5,165800.0,21.811,21.8179,21.7695,21.7833,165800.0
2012-12-21 15:15:00,31.49,31.51,31.46,31.5,143200.0,21.7764,21.7902,21.7556,21.7833,143200.0
2012-12-21 15:20:00,31.5,31.5,31.43,31.44,230400.0,21.7833,21.7833,21.7349,21.7418,230400.0
2012-12-21 15:25:00,31.44,31.45,31.42,31.44,190400.0,21.7418,21.7487,21.728,21.7418,190400.0
2012-12-21 15:30:00,31.45,31.53,31.45,31.5,245200.0,21.7487,21.8041,21.7487,21.7833,245200.0
2012-12-21 15:35:00,31.5,31.51,31.49,31.49,160200.0,21.7833,21.7902,21.7764,21.7764,160200.0
2012-12-21 15:40:00,31.5,31.5,31.39,31.39,293600.0,21.7833,21.7833,21.7072,21.7072,293600.0
2012-12-21 15:45:00,31.4,31.4,31.34,31.35,389200.0,21.7142,21.7142,21.6727,21.6796,389200.0
2012-12-21 15:50:00,31.36,31.36,31.35,31.35,207600.0,21.6865,21.6865,21.6796,21.6796,207600.0
2012-12-21 15:55:00,31.35,31.42,31.32,31.41,912000.0,21.6796,21.728,21.6588,21.7211,912000.0
2012-12-24 09:30:00,31.44,31.63,31.39,31.47,89200.0,21.7418,21.8732,21.7072,21.7626,89200.0
2012-12-24 09:35:00,31.46,31.47,31.19,31.2,104700.0,21.7556,21.7626,21.5689,21.5758,104700.0
2012-12-24 09:40:00,31.21,31.34,31.21,31.34,41300.0,21.5828,21.6727,21.5828,21.6727,41300.0
2012-12-24 09:45:00,31.34,31.4,31.33,31.38,49300.0,21.6727,21.7142,21.6657,21.7003,49300.0
2012-12-24 09:50:00,31.37,31.39,31.34,31.34,33100.0,21.6934,21.7072,21.6727,21.6727,33100.0
2012-12-24 09:55:00,31.34,31.35,31.28,31.28,87500.0,21.6727,21.6796,21.6312,21.6312,87500.0
2012-12-24 10:00:00,31.29,31.3,31.21,31.24,52000.0,21.6381,21.645,21.5828,21.6035,52000.0
2012-12-24 10:05:00,31.24,31.25,31.19,31.2,56200.0,21.6035,21.6104,21.5689,21.5758,56200.0
2012-12-24 10:10:00,31.2,31.24,31.2,31.23,17200.0,21.5758,21.6035,21.5758,21.5966,17200.0
2012-12-24 10:15:00,31.24,31.3,31.23,31.28,38000.0,21.6035,21.645,21.5966,21.6312,38000.0
2012-12-24 10:20:00,31.28,31.28,31.25,31.26,55600.0,21.6312,21.6312,21.6104,21.6173,55600.0
2012-12-24 10:25:00,31.26,31.27,31.26,31.27,50600.0,21.6173,21.6243,21.6173,21.6243,50600.0
2012-12-24 10:30:00,31.27,31.27,31.23,31.25,40800.0,21.6243,21.6243,21.5966,21.6104,40800.0
2012-12-24 10:35:00,31.25,31.25,31.22,31.24,22200.0,21.6104,21.6104,21.5897,21.6035,22200.0
2012-12-24 10:40:00,31.24,31.24,31.22,31.23,13400.0,21.6035,21.6035,21.5897,21.5966,13400.0
2012-12-24 10:45:00,31.23,31.23,31.21,31.22,18900.0,21.5966,21.5966,21.5828,21.5897,18900.0
2012-12-24 10:50:00,31.22,31.23,31.22,31.22,10000.0,21.5897,21.5966,21.5897,21.5897,10000.0
2012-12-24 10:55:00,31.22,31.23,31.21,31.23,16000.0,21.5897,21.5966,21.5828,21.5966,16000.0
2012-12-24 11:00:00,31.22,31.24,31.22,31.24,26200.0,21.5897,21.6035,21.5897,21.6035,26200.0
2012-12-24 11:05:00,31.24,31.24,31.21,31.21,35100.0,21.6035,21.6035,21.5828,21.5828,35100.0
2012-12-24 11:10:00,31.21,31.28,31.21,31.27,32000.0,21.5828,21.6312,21.5828,21.6243,32000.0
2012-12-24 11:15:00,31.28,31.28,31.26,31.28,20000.0,21.6312,21.6312,21.6173,21.6312,20000.0
2012-12-24 11:20:00,31.28,31.28,31.26,31.27,17000.0,21.6312,21.6312,21.6173,21.6243,17000.0
2012-12-24 11:25:00,31.27,31.29,31.27,31.29,10300.0,21.6243,21.6381,21.6243,21.6381,10300.0
2012-12-24 11:30:00,31.29,31.37,31.29,31.37,38000.0,21.6381,21.6934,21.6381,21.6934,38000.0
2012-12-24 11:35:00,31.37,31.42,31.36,31.37,62600.0,21.6934,21.728,21.6865,21.6934,62600.0
2012-12-24 11:40:00,31.38,31.39,31.31,31.33,57700.0,21.7003,21.7072,21.6519,21.6657,57700.0
2012-12-24 11:45:00,31.33,31.33,31.31,31.32,20700.0,21.6657,21.6657,21.6519,21.6588,20700.0
2012-12-24 11:50:00,31.32,31.36,31.31,31.36,15500.0,21.6588,21.6865,21.6519,21.6865,15500.0
2012-12-24 11:55:00,31.36,31.4,31.35,31.4,20900.0,21.6865,21.7142,21.6796,21.7142,20900.0
2012-12-24 12:00:00,31.4,31.4,31.36,31.37,24100.0,21.7142,21.7142,21.6865,21.6934,24100.0
2012-12-24 12:05:00,31.36,31.37,31.36,31.36,9800.0,21.6865,21.6934,21.6865,21.6865,9800.0
2012-12-24 12:10:00,31.36,31.38,31.34,31.37,33000.0,21.6865,21.7003,21.6727,21.6934,33000.0
2012-12-24 12:15:00,31.37,31.39,31.36,31.38,21300.0,21.6934,21.7072,21.6865,21.7003,21300.0
2012-12-24 12:20:00,31.37,31.38,31.37,31.37,12100.0,21.6934,21.7003,21.6934,21.6934,12100.0
2012-12-24 12:25:00,31.38,31.44,31.37,31.44,20400.0,21.7003,21.7418,21.6934,21.7418,20400.0
2012-12-24 12:30:00,31.44,31.44,31.41,31.42,26300.0,21.7418,21.7418,21.7211,21.728,26300.0
2012-12-24 12:35:00,31.42,31.44,31.41,31.44,25900.0,21.728,21.7418,21.7211,21.7418,25900.0
2012-12-24 12:40:00,31.44,31.44,31.43,31.44,19800.0,21.7418,21.7418,21.7349,21.7418,19800.0
2012-12-24 12:45:00,31.44,31.5,31.44,31.49,40700.0,21.7418,21.7833,21.7418,21.7764,40700.0
2012-12-24 12:50:00,31.49,31.51,31.48,31.51,38500.0,21.7764,21.7902,21.7695,21.7902,38500.0
2012-12-24 12:55:00,31.51,31.52,31.47,31.5,95900.0,21.7902,21.7971,21.7626,21.7833,95900.0
2012-12-26 09:30:00,31.5,31.56,31.42,31.46,29600.0,21.7833,21.8248,21.728,21.7556,29600.0
2012-12-26 09:35:00,31.44,31.46,31.36,31.37,32800.0,21.7418,21.7556,21.6865,21.6934,32800.0
2012-12-26 09:40:00,31.37,31.39,31.35,31.35,30100.0,21.6934,21.7072,21.6796,21.6796,30100.0
2012-12-26 09:45:00,31.34,31.39,31.34,31.39,22100.0,21.6727,21.7072,21.6727,21.7072,22100.0
2012-12-26 09:50:00,31.38,31.41,31.37,31.39,30100.0,21.7003,21.7211,21.6934,21.7072,30100.0
2012-12-26 09:55:00,31.38,31.44,31.38,31.43,36800.0,21.7003,21.7418,21.7003,21.7349,36800.0
2012-12-26 10:00:00,31.43,31.45,31.39,31.39,19700.0,21.7349,21.7487,21.7072,21.7072,19700.0
2012-12-26 10:05:00,31.39,31.44,31.38,31.42,22500.0,21.7072,21.7418,21.7003,21.728,22500.0
2012-12-26 10:10:00,31.43,31.43,31.39,31.39,11400.0,21.7349,21.7349,21.7072,21.7072,11400.0
2012-12-26 10:15:00,31.39,31.4,31.35,31.36,31600.0,21.7072,21.7142,21.6796,21.6865,31600.0
2012-12-26 10:20:00,31.37,31.42,31.37,31.41,27400.0,21.6934,21.728,21.6934,21.7211,27400.0
2012-12-26 10:25:00,31.4,31.46,31.4,31.45,35000.0,21.7142,21.7556,21.7142,21.7487,35000.0
2012-12-26 10:30:00,31.45,31.46,31.45,31.45,26000.0,21.7487,21.7556,21.7487,21.7487,26000.0
2012-12-26 10:35:00,31.45,31.47,31.42,31.42,74700.0,21.7487,21.7626,21.728,21.728,74700.0
2012-12-26 10:40:00,31.43,31.43,31.4,31.43,12400.0,21.7349,21.7349,21.7142,21.7349,12400.0
2012-12-26 10:45:00,31.43,31.45,31.43,31.43,18500.0,21.7349,21.7487,21.7349,21.7349,18500.0
2012-12-26 10:50:00,31.43,31.44,31.39,31.39,13500.0,21.7349,21.7418,21.7072,21.7072,13500.0
2012-12-26 10:55:00,31.39,31.4,31.35,31.36,19200.0,21.7072,21.7142,21.6796,21.6865,19200.0
2012-12-26 11:00:00,31.35,31.35,31.3,31.32,26500.0,21.6796,21.6796,21.645,21.6588,26500.0
2012-12-26 11:05:00,31.31,31.31,31.25,31.27,17600.0,21.6519,21.6519,21.6104,21.6243,17600.0
2012-12-26 11:10:00,31.26,31.26,31.21,31.24,16600.0,21.6173,21.6173,21.5828,21.6035,16600.0
2012-12-26 11:15:00,31.24,31.24,31.19,31.19,34400.0,21.6035,21.6035,21.5689,21.5689,34400.0
2012-12-26 11:20:00,31.19,31.2,31.18,31.18,17700.0,21.5689,21.5758,21.562,21.562,17700.0
2012-12-26 11:25:00,31.18,31.19,31.12,31.13,36000.0,21.562,21.5689,21.5205,21.5274,36000.0
2012-12-26 11:30:00,31.14,31.17,31.09,31.16,37000.0,21.5344,21.5551,21.4998,21.5482,37000.0
2012-12-26 11:35:00,31.17,31.17,31.07,31.08,54100.0,21.5551,21.5551,21.4859,21.4929,54100.0
2012-12-26 11:40:00,31.08,31.09,31.07,31.08,20500.0,21.4929,21.4998,21.4859,21.4929,20500.0
2012-12-26 11:45:00,31.08,31.12,31.07,31.1,19800.0,21.4929,21.5205,21.4859,21.5067,19800.0
2012-12-26 11:50:00,31.1,31.13,31.1,31.13,10300.0,21.5067,21.5274,21.5067,21.5274,10300.0
2012-12-26 11:55:00,31.13,31.13,31.07,31.07,30400.0,21.5274,21.5274,21.4859,21.4859,30400.0
2012-12-26 12:00:00,31.07,31.08,31.06,31.06,15400.0,21.4859,21.4929,21.479,21.479,15400.0
2012-12-26 12:05:00,31.06,31.07,31.04,31.04,18500.0,21.479,21.4859,21.4652,21.4652,18500.0
2012-12-26 12:10:00,31.04,31.1,31.03,31.09,26600.0,21.4652,21.5067,21.4583,21.4998,26600.0
2012-12-26 12:15:00,31.09,31.09,31.06,31.09,22400.0,21.4998,21.4998,21.479,21.4998,22400.0
2012-12-26 12:20:00,31.08,31.1,31.07,31.08,17200.0,21.4929,21.5067,21.4859,21.4929,17200.0
2012-12-26 12:25:00,31.08,31.09,31.08,31.08,7400.0,21.4929,21.4998,21.4929,21.4929,7400.0
2012-12-26 12:30:00,31.08,31.08,31.05,31.07,18800.0,21.4929,21.4929,21.4721,21.4859,18800.0
2012-12-26 12:35:00,31.06,31.06,31.04,31.04,9500.0,21.479,21.479,21.4652,21.4652,9500.0
2012-12-26 12:40:00,31.04,31.06,31.03,31.03,16800.0,21.4652,21.479,21.4583,21.4583,16800.0
2012-12-26 12:45:00,31.03,31.04,31.03,31.04,4900.0,21.4583,21.4652,21.4583,21.4652,4900.0
2012-12-26 12:50:00,31.03,31.04,31.03,31.04,19200.0,21.4583,21.4652,21.4583,21.4652,19200.0
2012-12-26 12:55:00,31.03,31.09,31.03,31.07,27500.0,21.4583,21.4998,21.4583,21.4859,27500.0
2012-12-26 13:00:00,31.07,31.08,31.04,31.04,9700.0,21.4859,21.4929,21.4652,21.4652,9700.0
2012-12-26 13:05:00,31.04,31.04,31.03,31.04,11900.0,21.4652,21.4652,21.4583,21.4652,11900.0
2012-12-26 13:10:00,31.04,31.05,31.02,31.02,11900.0,21.4652,21.4721,21.4514,21.4514,11900.0
2012-12-26 13:15:00,31.02,31.03,31.02,31.02,34000.0,21.4514,21.4583,21.4514,21.4514,34000.0
2012-12-26 13:20:00,31.03,31.03,31.02,31.02,23300.0,21.4583,21.4583,21.4514,21.4514,23300.0
2012-12-26 13:25:00,31.02,31.04,31.02,31.04,28000.0,21.4514,21.4652,21.4514,21.4652,28000.0
2012-12-26 13:30:00,31.04,31.05,31.03,31.03,10600.0,21.4652,21.4721,21.4583,21.4583,10600.0
2012-12-26 13:35:00,31.03,31.03,31.02,31.03,6500.0,21.4583,21.4583,21.4514,21.4583,6500.0
2012-12-26 13:40:00,31.02,31.03,31.02,31.03,5200.0,21.4514,21.4583,21.4514,21.4583,5200.0
2012-12-26 13:45:00,31.03,31.06,31.02,31.05,24000.0,21.4583,21.479,21.4514,21.4721,24000.0
2012-12-26 13:50:00,31.06,31.08,31.05,31.07,13000.0,21.479,21.4929,21.4721,21.4859,13000.0
2012-12-26 13:55:00,31.08,31.08,31.06,31.06,6200.0,21.4929,21.4929,21.479,21.479,6200.0
2012-12-26 14:00:00,31.06,31.14,31.06,31.12,30700.0,21.479,21.5344,21.479,21.5205,30700.0
2012-12-26 14:05:00,31.13,31.14,31.13,31.13,13400.0,21.5274,21.5344,21.5274,21.5274,13400.0
2012-12-26 14:10:00,31.13,31.13,31.11,31.11,13000.0,21.5274,21.5274,21.5136,21.5136,13000.0
2012-12-26 14:15:00,31.12,31.15,31.11,31.14,21800.0,21.5205,21.5413,21.5136,21.5344,21800.0
2012-12-26 14:20:00,31.14,31.14,31.1,31.1,15600.0,21.5344,21.5344,21.5067,21.5067,15600.0
2012-12-26 14:25:00,31.11,31.11,31.09,31.09,7500.0,21.5136,21.5136,21.4998,21.4998,7500.0
2012-12-26 14:30:00,31.09,31.12,31.08,31.1,21100.0,21.4998,21.5205,21.4929,21.5067,21100.0
2012-12-26 14:35:00,31.11,31.12,31.1,31.12,12300.0,21.5136,21.5205,21.5067,21.5205,12300.0
2012-12-26 14:40:00,31.12,31.12,31.08,31.08,12800.0,21.5205,21.5205,21.4929,21.4929,12800.0
2012-12-26 14:45:00,31.08,31.09,31.05,31.09,33100.0,21.4929,21.4998,21.4721,21.4998,33100.0
2012-12-26 14:50:00,31.09,31.15,31.09,31.14,24000.0,21.4998,21.5413,21.4998,21.5344,24000.0
2012-12-26 14:55:00,31.15,31.19,31.14,31.18,23600.0,21.5413,21.5689,21.5344,21.562,23600.0
2012-12-26 15:00:00,31.17,31.17,31.13,31.14,17800.0,21.5551,21.5551,21.5274,21.5344,17800.0
2012-12-26 15:05:00,31.13,31.14,31.1,31.1,13700.0,21.5274,21.5344,21.5067,21.5067,13700.0
2012-12-26 15:10:00,31.1,31.13,31.1,31.12,24900.0,21.5067,21.5274,21.5067,21.5205,24900.0
2012-12-26 15:15:00,31.13,31.16,31.12,31.14,28600.0,21.5274,21.5482,21.5205,21.5344,28600.0
2012-12-26 15:20:00,31.13,31.14,31.13,31.13,5800.0,21.5274,21.5344,21.5274,21.5274,5800.0
2012-12-26 15:25:00,31.13,31.19,31.13,31.19,47800.0,21.5274,21.5689,21.5274,21.5689,47800.0
2012-12-26 15:30:00,31.19,31.19,31.16,31.16,46900.0,21.5689,21.5689,21.5482,21.5482,46900.0
2012-12-26 15:35:00,31.16,31.17,31.14,31.14,29600.0,21.5482,21.5551,21.5344,21.5344,29600.0
2012-12-26 15:40:00,31.14,31.14,31.08,31.09,51400.0,21.5344,21.5344,21.4929,21.4998,51400.0
2012-12-26 15:45:00,31.09,31.13,31.09,31.12,56400.0,21.4998,21.5274,21.4998,21.5205,56400.0
2012-12-26 15:50:00,31.11,31.12,31.1,31.11,52500.0,21.5136,21.5205,21.5067,21.5136,52500.0
2012-12-26 15:55:00,31.11,31.16,31.1,31.15,166700.0,21.5136,21.5482,21.5067,21.5413,166700.0
2012-12-27 09:30:00,31.09,31.16,31.05,31.14,125800.0,21.4998,21.5482,21.4721,21.5344,125800.0
2012-12-27 09:35:00,31.14,31.14,31.04,31.04,67400.0,21.5344,21.5344,21.4652,21.4652,67400.0
2012-12-27 09:40:00,31.04,31.14,31.03,31.12,81400.0,21.4652,21.5344,21.4583,21.5205,81400.0
2012-12-27 09:45:00,31.12,31.12,31.06,31.08,58600.0,21.5205,21.5205,21.479,21.4929,58600.0
2012-12-27 09:50:00,31.09,31.09,31.02,31.05,62400.0,21.4998,21.4998,21.4514,21.4721,62400.0
2012-12-27 09:55:00,31.05,31.05,31.02,31.02,37600.0,21.4721,21.4721,21.4514,21.4514,37600.0
2012-12-27 10:00:00,31.02,31.03,30.98,31.03,76400.0,21.4514,21.4583,21.4237,21.4583,76400.0
2012-12-27 10:05:00,31.04,31.08,31.02,31.02,70200.0,21.4652,21.4929,21.4514,21.4514,70200.0
2012-12-27 10:10:00,31.03,31.04,31.01,31.03,33200.0,21.4583,21.4652,21.4445,21.4583,33200.0
2012-12-27 10:15:00,31.02,31.03,30.92,30.92,83600.0,21.4514,21.4583,21.3822,21.3822,83600.0
2012-12-27 10:20:00,30.91,30.95,30.85,30.89,109800.0,21.3753,21.403,21.3338,21.3615,109800.0
2012-12-27 10:25:00,30.89,30.9,30.85,30.87,51000.0,21.3615,21.3684,21.3338,21.3476,51000.0
2012-12-27 10:30:00,30.87,30.87,30.82,30.87,63800.0,21.3476,21.3476,21.3131,21.3476,63800.0
2012-12-27 10:35:00,30.88,30.9,30.86,30.88,55800.0,21.3546,21.3684,21.3407,21.3546,55800.0
2012-12-27 10:40:00,30.87,30.89,30.87,30.89,24000.0,21.3476,21.3615,21.3476,21.3615,24000.0
2012-12-27 10:45:00,30.9,30.94,30.88,30.92,48600.0,21.3684,21.396,21.3546,21.3822,48600.0
2012-12-27 10:50:00,30.93,30.93,30.88,30.89,51800.0,21.3891,21.3891,21.3546,21.3615,51800.0
2012-12-27 10:55:00,30.88,30.9,30.85,30.88,32600.0,21.3546,21.3684,21.3338,21.3546,32600.0
2012-12-27 11:00:00,30.87,30.91,30.87,30.9,45000.0,21.3476,21.3753,21.3476,21.3684,45000.0
2012-12-27 11:05:00,30.9,30.9,30.84,30.86,41000.0,21.3684,21.3684,21.3269,21.3407,41000.0
2012-12-27 11:10:00,30.85,30.85,30.79,30.8,55400.0,21.3338,21.3338,21.2923,21.2992,55400.0
2012-12-27 11:15:00,30.81,30.83,30.8,30.83,35200.0,21.3061,21.32,21.2992,21.32,35200.0
2012-12-27 11:20:00,30.82,30.87,30.82,30.85,35400.0,21.3131,21.3476,21.3131,21.3338,35400.0
2012-12-27 11:25:00,30.85,30.88,30.83,30.88,39000.0,21.3338,21.3546,21.32,21.3546,39000.0
2012-12-27 11:30:00,30.87,30.93,30.84,30.93,75800.0,21.3476,21.3891,21.3269,21.3891,75800.0
2012-12-27 11:35:00,30.92,30.94,30.91,30.94,37200.0,21.3822,21.396,21.3753,21.396,37200.0
2012-12-27 11:40:00,30.94,30.98,30.94,30.96,51600.0,21.396,21.4237,21.396,21.4099,51600.0
2012-12-27 11:45:00,30.95,30.98,30.94,30.97,70600.0,21.403,21.4237,21.396,21.4168,70600.0
2012-12-27 11:50:00,30.97,30.98,30.95,30.97,30400.0,21.4168,21.4237,21.403,21.4168,30400.0
2012-12-27 11:55:00,30.96,30.97,30.91,30.94,66400.0,21.4099,21.4168,21.3753,21.396,66400.0
2012-12-27 12:00:00,30.94,30.94,30.88,30.88,49800.0,21.396,21.396,21.3546,21.3546,49800.0
2012-12-27 12:05:00,30.89,30.89,30.86,30.86,57600.0,21.3615,21.3615,21.3407,21.3407,57600.0
2012-12-27 12:10:00,30.87,30.88,30.79,30.82,238000.0,21.3476,21.3546,21.2923,21.3131,238000.0
2012-12-27 12:15:00,30.82,30.82,30.78,30.78,44000.0,21.3131,21.3131,21.2854,21.2854,44000.0
2012-12-27 12:20:00,30.78,30.8,30.76,30.76,65800.0,21.2854,21.2992,21.2716,21.2716,65800.0
2012-12-27 12:25:00,30.77,30.79,30.75,30.77,46600.0,21.2785,21.2923,21.2647,21.2785,46600.0
2012-12-27 12:30:00,30.77,30.77,30.72,30.72,59800.0,21.2785,21.2785,21.2439,21.2439,59800.0
2012-12-27 12:35:00,30.72,30.75,30.7,30.75,69400.0,21.2439,21.2647,21.2301,21.2647,69400.0
2012-12-27 12:40:00,30.75,30.76,30.73,30.74,28800.0,21.2647,21.2716,21.2508,21.2577,28800.0
2012-12-27 12:45:00,30.74,30.76,30.72,30.76,50400.0,21.2577,21.2716,21.2439,21.2716,50400.0
2012-12-27 12:50:00,30.76,30.77,30.74,30.77,47200.0,21.2716,21.2785,21.2577,21.2785,47200.0
2012-12-27 12:55:00,30.77,30.8,30.76,30.8,76400.0,21.2785,21.2992,21.2716,21.2992,76400.0
2012-12-27 13:00:00,30.8,30.81,30.79,30.81,59200.0,21.2992,21.3061,21.2923,21.3061,59200.0
2012-12-27 13:05:00,30.81,30.87,30.81,30.86,66200.0,21.3061,21.3476,21.3061,21.3407,66200.0
2012-12-27 13:10:00,30.86,30.9,30.86,30.9,43000.0,21.3407,21.3684,21.3407,21.3684,43000.0
2012-12-27 13:15:00,30.9,30.92,30.89,30.91,29000.0,21.3684,21.3822,21.3615,21.3753,29000.0
2012-12-27 13:20:00,30.92,30.93,30.9,30.92,96600.0,21.3822,21.3891,21.3684,21.3822,96600.0
2012-12-27 13:25:00,30.92,30.95,30.92,30.95,72200.0,21.3822,21.403,21.3822,21.403,72200.0
2012-12-27 13:30:00,30.95,30.96,30.92,30.92,37000.0,21.403,21.4099,21.3822,21.3822,37000.0
2012-12-27 13:35:00,30.92,30.92,30.86,30.87,50200.0,21.3822,21.3822,21.3407,21.3476,50200.0
2012-12-27 13:40:00,30.87,30.88,30.85,30.87,47800.0,21.3476,21.3546,21.3338,21.3476,47800.0
2012-12-27 13:45:00,30.86,30.86,30.83,30.83,33400.0,21.3407,21.3407,21.32,21.32,33400.0
2012-12-27 13:50:00,30.83,30.85,30.82,30.85,33600.0,21.32,21.3338,21.3131,21.3338,33600.0
2012-12-27 13:55:00,30.85,30.86,30.83,30.83,19400.0,21.3338,21.3407,21.32,21.32,19400.0
2012-12-27 14:00:00,30.83,30.85,30.8,30.8,40400.0,21.32,21.3338,21.2992,21.2992,40400.0
2012-12-27 14:05:00,30.79,30.81,30.79,30.81,52600.0,21.2923,21.3061,21.2923,21.3061,52600.0
2012-12-27 14:10:00,30.81,30.86,30.81,30.85,51000.0,21.3061,21.3407,21.3061,21.3338,51000.0
2012-12-27 14:15:00,30.86,30.88,30.83,30.88,34600.0,21.3407,21.3546,21.32,21.3546,34600.0
2012-12-27 14:20:00,30.88,30.91,30.87,30.9,50400.0,21.3546,21.3753,21.3476,21.3684,50400.0
2012-12-27 14:25:00,30.9,30.92,30.89,30.89,44000.0,21.3684,21.3822,21.3615,21.3615,44000.0
2012-12-27 14:30:00,30.89,30.89,30.84,30.85,35800.0,21.3615,21.3615,21.3269,21.3338,35800.0
2012-12-27 14:35:00,30.84,30.87,30.84,30.86,23200.0,21.3269,21.3476,21.3269,21.3407,23200.0
2012-12-27 14:40:00,30.86,30.92,30.85,30.92,28600.0,21.3407,21.3822,21.3338,21.3822,28600.0
2012-12-27 14:45:00,30.92,31.0,30.92,30.95,148800.0,21.3822,21.4375,21.3822,21.403,148800.0
2012-12-27 14:50:00,30.95,30.99,30.94,30.94,106000.0,21.403,21.4306,21.396,21.396,106000.0
2012-12-27 14:55:00,30.94,30.99,30.94,30.98,55400.0,21.396,21.4306,21.396,21.4237,55400.0
2012-12-27 15:00:00,30.98,31.0,30.94,30.96,128600.0,21.4237,21.4375,21.396,21.4099,128600.0
2012-12-27 15:05:00,30.96,31.02,30.96,30.98,89600.0,21.4099,21.4514,21.4099,21.4237,89600.0
2012-12-27 15:10:00,30.99,31.0,30.96,30.97,56600.0,21.4306,21.4375,21.4099,21.4168,56600.0
2012-12-27 15:15:00,30.97,31.0,30.96,31.0,44800.0,21.4168,21.4375,21.4099,21.4375,44800.0
2012-12-27 15:20:00,31.0,31.09,31.0,31.05,123200.0,21.4375,21.4998,21.4375,21.4721,123200.0
2012-12-27 15:25:00,31.06,31.12,31.05,31.11,164800.0,21.479,21.5205,21.4721,21.5136,164800.0
2012-12-27 15:30:00,31.11,31.15,31.11,31.13,107600.0,21.5136,21.5413,21.5136,21.5274,107600.0
2012-12-27 15:35:00,31.14,31.15,31.13,31.13,69400.0,21.5344,21.5413,21.5274,21.5274,69400.0
2012-12-27 15:40:00,31.13,31.17,31.13,31.17,86400.0,21.5274,21.5551,21.5274,21.5551,86400.0
2012-12-27 15:45:00,31.16,31.17,31.13,31.13,67800.0,21.5482,21.5551,21.5274,21.5274,67800.0
2012-12-27 15:50:00,31.13,31.17,31.11,31.15,171000.0,21.5274,21.5551,21.5136,21.5413,171000.0
2012-12-27 15:55:00,31.14,31.18,31.09,31.11,333600.0,21.5344,21.562,21.4998,21.5136,333600.0
2012-12-28 09:30:00,30.97,31.14,30.82,31.07,94100.0,21.4168,21.5344,21.3131,21.4859,94100.0
2012-12-28 09:35:00,31.08,31.12,31.01,31.03,38000.0,21.4929,21.5205,21.4445,21.4583,38000.0
2012-12-28 09:40:00,31.02,31.07,30.98,31.01,22900.0,21.4514,21.4859,21.4237,21.4445,22900.0
2012-12-28 09:45:00,31.0,31.01,30.94,30.96,18600.0,21.4375,21.4445,21.396,21.4099,18600.0
2012-12-28 09:50:00,30.96,31.0,30.94,30.94,31100.0,21.4099,21.4375,21.396,21.396,31100.0
2012-12-28 09:55:00,30.95,31.15,30.93,31.14,32600.0,21.403,21.5413,21.3891,21.5344,32600.0
2012-12-28 10:00:00,31.12,31.12,30.96,31.04,23300.0,21.5205,21.5205,21.4099,21.4652,23300.0
2012-12-28 10:05:00,31.04,31.09,30.99,30.99,35100.0,21.4652,21.4998,21.4306,21.4306,35100.0
2012-12-28 10:10:00,31.0,31.01,30.96,31.0,36500.0,21.4375,21.4445,21.4099,21.4375,36500.0
2012-12-28 10:15:00,31.0,31.08,30.99,31.08,40200.0,21.4375,21.4929,21.4306,21.4929,40200.0
2012-12-28 10:20:00,31.08,31.09,31.07,31.08,19800.0,21.4929,21.4998,21.4859,21.4929,19800.0
2012-12-28 10:25:00,31.09,31.12,31.07,31.11,29800.0,21.4998,21.5205,21.4859,21.5136,29800.0
2012-12-28 10:30:00,31.1,31.13,31.08,31.09,43800.0,21.5067,21.5274,21.4929,21.4998,43800.0
2012-12-28 10:35:00,31.08,31.11,31.08,31.11,12300.0,21.4929,21.5136,21.4929,21.5136,12300.0
2012-12-28 10:40:00,31.1,31.21,31.1,31.16,27900.0,21.5067,21.5828,21.5067,21.5482,27900.0
2012-12-28 10:45:00,31.17,31.23,31.17,31.17,41200.0,21.5551,21.5966,21.5551,21.5551,41200.0
2012-12-28 10:50:00,31.18,31.18,31.11,31.12,28700.0,21.562,21.562,21.5136,21.5205,28700.0
2012-12-28 10:55:00,31.11,31.14,31.08,31.1,32200.0,21.5136,21.5344,21.4929,21.5067,32200.0
2012-12-28 11:00:00,31.11,31.14,31.11,31.14,15200.0,21.5136,21.5344,21.5136,21.5344,15200.0
2012-12-28 11:05:00,31.14,31.15,31.11,31.14,40500.0,21.5344,21.5413,21.5136,21.5344,40500.0
2012-12-28 11:10:00,31.14,31.18,31.12,31.17,23300.0,21.5344,21.562,21.5205,21.5551,23300.0
2012-12-28 11:15:00,31.17,31.19,31.16,31.18,18700.0,21.5551,21.5689,21.5482,21.562,18700.0
2012-12-28 11:20:00,31.19,31.19,31.16,31.16,14000.0,21.5689,21.5689,21.5482,21.5482,14000.0
2012-12-28 11:25:00,31.17,31.17,31.15,31.15,22300.0,21.5551,21.5551,21.5413,21.5413,22300.0
2012-12-28 11:30:00,31.14,31.15,31.14,31.15,6700.0,21.5344,21.5413,21.5344,21.5413,6700.0
2012-12-28 11:35:00,31.15,31.17,31.12,31.16,42700.0,21.5413,21.5551,21.5205,21.5482,42700.0
2012-12-28 11:40:00,31.16,31.21,31.16,31.2,22400.0,21.5482,21.5828,21.5482,21.5758,22400.0
2012-12-28 11:45:00,31.19,31.22,31.19,31.2,19600.0,21.5689,21.5897,21.5689,21.5758,19600.0
2012-12-28 11:50:00,31.2,31.22,31.19,31.21,24000.0,21.5758,21.5897,21.5689,21.5828,24000.0
2012-12-28 11:55:00,31.22,31.22,31.19,31.2,15300.0,21.5897,21.5897,21.5689,21.5758,15300.0
2012-12-28 12:00:00,31.2,31.23,31.19,31.21,18700.0,21.5758,21.5966,21.5689,21.5828,18700.0
2012-12-28 12:05:00,31.21,31.21,31.15,31.17,33400.0,21.5828,21.5828,21.5413,21.5551,33400.0
2012-12-28 12:10:00,31.18,31.18,31.16,31.18,14600.0,21.562,21.562,21.5482,21.562,14600.0
2012-12-28 12:15:00,31.19,31.21,31.17,31.2,19000.0,21.5689,21.5828,21.5551,21.5758,19000.0
2012-12-28 12:20:00,31.21,31.21,31.17,31.19,14200.0,21.5828,21.5828,21.5551,21.5689,14200.0
2012-12-28 12:25:00,31.19,31.2,31.18,31.19,11600.0,21.5689,21.5758,21.562,21.5689,11600.0
2012-12-28 12:30:00,31.19,31.19,31.17,31.19,20000.0,21.5689,21.5689,21.5551,21.5689,20000.0
2012-12-28 12:35:00,31.19,31.19,31.16,31.18,28600.0,21.5689,21.5689,21.5482,21.562,28600.0
2012-12-28 12:40:00,31.18,31.18,31.15,31.17,13100.0,21.562,21.562,21.5413,21.5551,13100.0
2012-12-28 12:45:00,31.17,31.2,31.15,31.2,23000.0,21.5551,21.5758,21.5413,21.5758,23000.0
2012-12-28 12:50:00,31.2,31.2,31.18,31.18,21100.0,21.5758,21.5758,21.562,21.562,21100.0
2012-12-28 12:55:00,31.19,31.22,31.18,31.22,21600.0,21.5689,21.5897,21.562,21.5897,21600.0
2012-12-28 13:00:00,31.21,31.22,31.19,31.2,18700.0,21.5828,21.5897,21.5689,21.5758,18700.0
2012-12-28 13:05:00,31.21,31.21,31.16,31.17,5000.0,21.5828,21.5828,21.5482,21.5551,5000.0
2012-12-28 13:10:00,31.16,31.17,31.15,31.15,13000.0,21.5482,21.5551,21.5413,21.5413,13000.0
2012-12-28 13:15:00,31.16,31.16,31.14,31.15,10300.0,21.5482,21.5482,21.5344,21.5413,10300.0
2012-12-28 13:20:00,31.15,31.16,31.15,31.15,14300.0,21.5413,21.5482,21.5413,21.5413,14300.0
2012-12-28 13:25:00,31.15,31.16,31.14,31.16,22400.0,21.5413,21.5482,21.5344,21.5482,22400.0
2012-12-28 13:30:00,31.16,31.17,31.14,31.16,24800.0,21.5482,21.5551,21.5344,21.5482,24800.0
2012-12-28 13:35:00,31.16,31.17,31.16,31.16,5900.0,21.5482,21.5551,21.5482,21.5482,5900.0
2012-12-28 13:40:00,31.16,31.18,31.15,31.17,13200.0,21.5482,21.562,21.5413,21.5551,13200.0
2012-12-28 13:45:00,31.16,31.17,31.15,31.15,7700.0,21.5482,21.5551,21.5413,21.5413,7700.0
2012-12-28 13:50:00,31.16,31.16,31.13,31.15,31200.0,21.5482,21.5482,21.5274,21.5413,31200.0
2012-12-28 13:55:00,31.15,31.15,31.12,31.12,23400.0,21.5413,21.5413,21.5205,21.5205,23400.0
2012-12-28 14:00:00,31.12,31.12,31.09,31.09,15700.0,21.5205,21.5205,21.4998,21.4998,15700.0
2012-12-28 14:05:00,31.09,31.1,31.07,31.07,14600.0,21.4998,21.5067,21.4859,21.4859,14600.0
2012-12-28 14:10:00,31.07,31.08,31.07,31.07,16100.0,21.4859,21.4929,21.4859,21.4859,16100.0
2012-12-28 14:15:00,31.08,31.09,31.06,31.09,30200.0,21.4929,21.4998,21.479,21.4998,30200.0
2012-12-28 14:20:00,31.09,31.11,31.09,31.11,20300.0,21.4998,21.5136,21.4998,21.5136,20300.0
2012-12-28 14:25:00,31.11,31.11,31.07,31.1,21800.0,21.5136,21.5136,21.4859,21.5067,21800.0
2012-12-28 14:30:00,31.1,31.1,31.07,31.07,20500.0,21.5067,21.5067,21.4859,21.4859,20500.0
2012-12-28 14:35:00,31.07,31.1,31.07,31.09,19300.0,21.4859,21.5067,21.4859,21.4998,19300.0
2012-12-28 14:40:00,31.09,31.13,31.09,31.13,23300.0,21.4998,21.5274,21.4998,21.5274,23300.0
2012-12-28 14:45:00,31.13,31.13,31.12,31.12,8600.0,21.5274,21.5274,21.5205,21.5205,8600.0
2012-12-28 14:50:00,31.12,31.13,31.09,31.12,38100.0,21.5205,21.5274,21.4998,21.5205,38100.0
2012-12-28 14:55:00,31.11,31.13,31.1,31.11,26000.0,21.5136,21.5274,21.5067,21.5136,26000.0
2012-12-28 15:00:00,31.12,31.12,31.07,31.07,21800.0,21.5205,21.5205,21.4859,21.4859,21800.0
2012-12-28 15:05:00,31.07,31.08,31.04,31.04,19900.0,21.4859,21.4929,21.4652,21.4652,19900.0
2012-12-28 15:10:00,31.03,31.03,31.0,31.0,30300.0,21.4583,21.4583,21.4375,21.4375,30300.0
2012-12-28 15:15:00,31.01,31.03,31.01,31.03,42200.0,21.4445,21.4583,21.4445,21.4583,42200.0
2012-12-28 15:20:00,31.03,31.04,31.0,31.01,26000.0,21.4583,21.4652,21.4375,21.4445,26000.0
2012-12-28 15:25:00,31.01,31.02,30.98,30.99,30600.0,21.4445,21.4514,21.4237,21.4306,30600.0
2012-12-28 15:30:00,30.98,31.0,30.98,30.99,16900.0,21.4237,21.4375,21.4237,21.4306,16900.0
2012-12-28 15:35:00,31.0,31.0,30.88,30.89,84300.0,21.4375,21.4375,21.3546,21.3615,84300.0
2012-12-28 15:40:00,30.9,30.93,30.89,30.9,49000.0,21.3684,21.3891,21.3615,21.3684,49000.0
2012-12-28 15:45:00,30.89,30.89,30.82,30.85,83400.0,21.3615,21.3615,21.3131,21.3338,83400.0
2012-12-28 15:50:00,30.85,30.91,30.84,30.89,117400.0,21.3338,21.3753,21.3269,21.3615,117400.0
2012-12-28 15:55:00,30.9,30.9,30.86,30.87,214100.0,21.3684,21.3684,21.3407,21.3476,214100.0
2012-12-31 09:30:00,30.57,30.76,30.55,30.74,149600.0,21.1402,21.2716,21.1263,21.2577,149600.0
2012-12-31 09:35:00,30.73,30.78,30.68,30.7,37200.0,21.2508,21.2854,21.2162,21.2301,37200.0
2012-12-31 09:40:00,30.71,30.83,30.71,30.79,51700.0,21.237,21.32,21.237,21.2923,51700.0
2012-12-31 09:45:00,30.78,30.79,30.71,30.76,56800.0,21.2854,21.2923,21.237,21.2716,56800.0
2012-12-31 09:50:00,30.77,30.77,30.71,30.72,34400.0,21.2785,21.2785,21.237,21.2439,34400.0
2012-12-31 09:55:00,30.71,30.8,30.69,30.78,43600.0,21.237,21.2992,21.2232,21.2854,43600.0
2012-12-31 10:00:00,30.78,30.83,30.77,30.81,68900.0,21.2854,21.32,21.2785,21.3061,68900.0
2012-12-31 10:05:00,30.8,30.83,30.79,30.8,27800.0,21.2992,21.32,21.2923,21.2992,27800.0
2012-12-31 10:10:00,30.79,30.83,30.79,30.8,37900.0,21.2923,21.32,21.2923,21.2992,37900.0
2012-12-31 10:15:00,30.8,30.85,30.8,30.8,35200.0,21.2992,21.3338,21.2992,21.2992,35200.0
2012-12-31 10:20:00,30.8,30.83,30.8,30.83,44600.0,21.2992,21.32,21.2992,21.32,44600.0
2012-12-31 10:25:00,30.82,30.9,30.82,30.85,35300.0,21.3131,21.3684,21.3131,21.3338,35300.0
2012-12-31 10:30:00,30.84,30.84,30.81,30.84,41200.0,21.3269,21.3269,21.3061,21.3269,41200.0
2012-12-31 10:35:00,30.84,30.89,30.83,30.86,42600.0,21.3269,21.3615,21.32,21.3407,42600.0
2012-12-31 10:40:00,30.86,30.87,30.82,30.83,25900.0,21.3407,21.3476,21.3131,21.32,25900.0
2012-12-31 10:45:00,30.84,30.85,30.8,30.81,26000.0,21.3269,21.3338,21.2992,21.3061,26000.0
2012-12-31 10:50:00,30.8,30.86,30.79,30.85,52300.0,21.2992,21.3407,21.2923,21.3338,52300.0
2012-12-31 10:55:00,30.86,30.87,30.83,30.84,16400.0,21.3407,21.3476,21.32,21.3269,16400.0
2012-12-31 11:00:00,30.83,30.94,30.82,30.93,46100.0,21.32,21.396,21.3131,21.3891,46100.0
2012-12-31 11:05:00,30.93,30.93,30.84,30.86,23400.0,21.3891,21.3891,21.3269,21.3407,23400.0
2012-12-31 11:10:00,30.87,30.91,30.87,30.89,14100.0,21.3476,21.3753,21.3476,21.3615,14100.0
2012-12-31 11:15:00,30.9,30.91,30.85,30.86,16700.0,21.3684,21.3753,21.3338,21.3407,16700.0
2012-12-31 11:20:00,30.85,30.88,30.84,30.85,21900.0,21.3338,21.3546,21.3269,21.3338,21900.0
2012-12-31 11:25:00,30.84,30.85,30.82,30.84,23100.0,21.3269,21.3338,21.3131,21.3269,23100.0
2012-12-31 11:30:00,30.85,30.93,30.85,30.88,38300.0,21.3338,21.3891,21.3338,21.3546,38300.0
2012-12-31 11:35:00,30.88,30.88,30.85,30.87,23700.0,21.3546,21.3546,21.3338,21.3476,23700.0
2012-12-31 11:40:00,30.86,30.87,30.83,30.83,11200.0,21.3407,21.3476,21.32,21.32,11200.0
2012-12-31 11:45:00,30.84,30.85,30.82,30.84,16100.0,21.3269,21.3338,21.3131,21.3269,16100.0
2012-12-31 11:50:00,30.84,30.84,30.8,30.8,16800.0,21.3269,21.3269,21.2992,21.2992,16800.0
2012-12-31 11:55:00,30.81,30.82,30.79,30.82,20100.0,21.3061,21.3131,21.2923,21.3131,20100.0
2012-12-31 12:00:00,30.82,30.89,30.82,30.87,34500.0,21.3131,21.3615,21.3131,21.3476,34500.0
2012-12-31 12:05:00,30.88,30.89,30.86,30.87,28700.0,21.3546,21.3615,21.3407,21.3476,28700.0
2012-12-31 12:10:00,30.86,30.91,30.86,30.91,23200.0,21.3407,21.3753,21.3407,21.3753,23200.0
2012-12-31 12:15:00,30.91,30.92,30.9,30.92,8700.0,21.3753,21.3822,21.3684,21.3822,8700.0
2012-12-31 12:20:00,30.92,30.92,30.89,30.9,16100.0,21.3822,21.3822,21.3615,21.3684,16100.0
2012-12-31 12:25:00,30.9,30.91,30.88,30.88,12800.0,21.3684,21.3753,21.3546,21.3546,12800.0
2012-12-31 12:30:00,30.88,30.92,30.88,30.9,19000.0,21.3546,21.3822,21.3546,21.3684,19000.0
2012-12-31 12:35:00,30.9,30.94,30.9,30.94,16800.0,21.3684,21.396,21.3684,21.396,16800.0
2012-12-31 12:40:00,30.94,31.03,30.94,30.98,41100.0,21.396,21.4583,21.396,21.4237,41100.0
2012-12-31 12:45:00,30.99,31.1,30.99,31.06,42400.0,21.4306,21.5067,21.4306,21.479,42400.0
2012-12-31 12:50:00,31.07,31.08,30.96,30.96,40700.0,21.4859,21.4929,21.4099,21.4099,40700.0
2012-12-31 12:55:00,30.97,30.98,30.89,30.94,31300.0,21.4168,21.4237,21.3615,21.396,31300.0
2012-12-31 13:00:00,30.94,30.96,30.91,30.92,18500.0,21.396,21.4099,21.3753,21.3822,18500.0
2012-12-31 13:05:00,30.91,30.93,30.87,30.92,45300.0,21.3753,21.3891,21.3476,21.3822,45300.0
2012-12-31 13:10:00,30.91,30.98,30.9,30.98,30000.0,21.3753,21.4237,21.3684,21.4237,30000.0
2012-12-31 13:15:00,30.98,31.01,30.95,30.95,19600.0,21.4237,21.4445,21.403,21.403,19600.0
2012-12-31 13:20:00,30.94,30.98,30.92,30.98,17800.0,21.396,21.4237,21.3822,21.4237,17800.0
2012-12-31 13:25:00,30.98,30.98,30.88,30.88,22100.0,21.4237,21.4237,21.3546,21.3546,22100.0
2012-12-31 13:30:00,30.89,30.89,30.86,30.87,20500.0,21.3615,21.3615,21.3407,21.3476,20500.0
2012-12-31 13:35:00,30.87,30.9,30.87,30.88,13000.0,21.3476,21.3684,21.3476,21.3546,13000.0
2012-12-31 13:40:00,30.88,30.91,30.85,30.86,20100.0,21.3546,21.3753,21.3338,21.3407,20100.0
2012-12-31 13:45:00,30.86,30.96,30.76,30.8,80900.0,21.3407,21.4099,21.2716,21.2992,80900.0
2012-12-31 13:50:00,30.79,30.83,30.77,30.83,34000.0,21.2923,21.32,21.2785,21.32,34000.0
2012-12-31 13:55:00,30.83,30.87,30.79,30.83,37600.0,21.32,21.3476,21.2923,21.32,37600.0
2012-12-31 14:00:00,30.83,30.88,30.83,30.88,18500.0,21.32,21.3546,21.32,21.3546,18500.0
2012-12-31 14:05:00,30.88,30.92,30.86,30.92,14600.0,21.3546,21.3822,21.3407,21.3822,14600.0
2012-12-31 14:10:00,30.92,30.92,30.88,30.89,23100.0,21.3822,21.3822,21.3546,21.3615,23100.0
2012-12-31 14:15:00,30.89,30.92,30.89,30.9,11800.0,21.3615,21.3822,21.3615,21.3684,11800.0
2012-12-31 14:20:00,30.89,30.92,30.89,30.92,33600.0,21.3615,21.3822,21.3615,21.3822,33600.0
2012-12-31 14:25:00,30.93,30.93,30.89,30.9,16100.0,21.3891,21.3891,21.3615,21.3684,16100.0
2012-12-31 14:30:00,30.9,30.94,30.9,30.92,22200.0,21.3684,21.396,21.3684,21.3822,22200.0
2012-12-31 14:35:00,30.91,30.91,30.89,30.89,9300.0,21.3753,21.3753,21.3615,21.3615,9300.0
2012-12-31 14:40:00,30.89,30.95,30.88,30.94,23200.0,21.3615,21.403,21.3546,21.396,23200.0
2012-12-31 14:45:00,30.93,31.02,30.93,30.99,38100.0,21.3891,21.4514,21.3891,21.4306,38100.0
2012-12-31 14:50:00,30.99,31.04,30.96,31.01,39500.0,21.4306,21.4652,21.4099,21.4445,39500.0
2012-12-31 14:55:00,31.0,31.08,31.0,31.05,14700.0,21.4375,21.4929,21.4375,21.4721,14700.0
2012-12-31 15:00:00,31.05,31.11,31.04,31.06,29100.0,21.4721,21.5136,21.4652,21.479,29100.0
2012-12-31 15:05:00,31.06,31.07,31.02,31.02,13000.0,21.479,21.4859,21.4514,21.4514,13000.0
2012-12-31 15:10:00,31.02,31.02,30.95,30.96,27600.0,21.4514,21.4514,21.403,21.4099,27600.0
2012-12-31 15:15:00,30.96,30.98,30.93,30.95,22000.0,21.4099,21.4237,21.3891,21.403,22000.0
2012-12-31 15:20:00,30.95,30.98,30.95,30.98,16800.0,21.403,21.4237,21.403,21.4237,16800.0
2012-12-31 15:25:00,30.98,31.01,30.93,30.94,44300.0,21.4237,21.4445,21.3891,21.396,44300.0
2012-12-31 15:30:00,30.95,31.0,30.95,30.98,27500.0,21.403,21.4375,21.403,21.4237,27500.0
2012-12-31 15:35:00,30.99,31.02,30.99,31.01,28700.0,21.4306,21.4514,21.4306,21.4445,28700.0
2012-12-31 15:40:00,31.01,31.02,30.97,30.99,33400.0,21.4445,21.4514,21.4168,21.4306,33400.0
2012-12-31 15:45:00,30.99,31.05,30.99,31.04,60200.0,21.4306,21.4721,21.4306,21.4652,60200.0
2012-12-31 15:50:00,31.04,31.11,31.04,31.07,66300.0,21.4652,21.5136,21.4652,21.4859,66300.0
2012-12-31 15:55:00,31.07,31.14,31.05,31.13,195400.0,21.4859,21.5344,21.4721,21.5274,195400.0
2013-01-02 09:30:00,31.66,31.8,31.56,31.66,198800.0,21.894,21.9908,21.8248,21.894,198800.0
2013-01-02 09:35:00,31.66,31.74,31.65,31.67,206400.0,21.894,21.9493,21.887,21.9009,206400.0
2013-01-02 09:40:00,31.67,31.67,31.51,31.51,210800.0,21.9009,21.9009,21.7902,21.7902,210800.0
2013-01-02 09:45:00,31.52,31.56,31.49,31.51,129800.0,21.7971,21.8248,21.7764,21.7902,129800.0
2013-01-02 09:50:00,31.51,31.6,31.48,31.6,157800.0,21.7902,21.8525,21.7695,21.8525,157800.0
2013-01-02 09:55:00,31.6,31.62,31.5,31.51,141000.0,21.8525,21.8663,21.7833,21.7902,141000.0
2013-01-02 10:00:00,31.51,31.52,31.47,31.5,145600.0,21.7902,21.7971,21.7626,21.7833,145600.0
2013-01-02 10:05:00,31.5,31.52,31.49,31.51,148400.0,21.7833,21.7971,21.7764,21.7902,148400.0
2013-01-02 10:10:00,31.52,31.6,31.52,31.59,102600.0,21.7971,21.8525,21.7971,21.8455,102600.0
2013-01-02 10:15:00,31.6,31.68,31.6,31.68,155400.0,21.8525,21.9078,21.8525,21.9078,155400.0
2013-01-02 10:20:00,31.67,31.71,31.65,31.67,145600.0,21.9009,21.9285,21.887,21.9009,145600.0
2013-01-02 10:25:00,31.67,31.69,31.61,31.64,65200.0,21.9009,21.9147,21.8594,21.8801,65200.0
2013-01-02 10:30:00,31.63,31.72,31.63,31.71,125600.0,21.8732,21.9354,21.8732,21.9285,125600.0
2013-01-02 10:35:00,31.71,31.72,31.7,31.71,97400.0,21.9285,21.9354,21.9216,21.9285,97400.0
2013-01-02 10:40:00,31.71,31.72,31.67,31.67,61600.0,21.9285,21.9354,21.9009,21.9009,61600.0
2013-01-02 10:45:00,31.68,31.68,31.62,31.62,53000.0,21.9078,21.9078,21.8663,21.8663,53000.0
2013-01-02 10:50:00,31.62,31.68,31.62,31.68,53400.0,21.8663,21.9078,21.8663,21.9078,53400.0
2013-01-02 10:55:00,31.67,31.67,31.61,31.63,167600.0,21.9009,21.9009,21.8594,21.8732,167600.0
2013-01-02 11:00:00,31.64,31.67,31.63,31.65,72600.0,21.8801,21.9009,21.8732,21.887,72600.0
2013-01-02 11:05:00,31.64,31.65,31.61,31.63,48400.0,21.8801,21.887,21.8594,21.8732,48400.0
2013-01-02 11:10:00,31.64,31.65,31.61,31.64,116600.0,21.8801,21.887,21.8594,21.8801,116600.0
2013-01-02 11:15:00,31.64,31.67,31.62,31.67,56400.0,21.8801,21.9009,21.8663,21.9009,56400.0
2013-01-02 11:20:00,31.67,31.69,31.66,31.69,54600.0,21.9009,21.9147,21.894,21.9147,54600.0
2013-01-02 11:25:00,31.69,31.73,31.68,31.71,112800.0,21.9147,21.9424,21.9078,21.9285,112800.0
2013-01-02 11:30:00,31.7,31.73,31.7,31.73,57400.0,21.9216,21.9424,21.9216,21.9424,57400.0
2013-01-02 11:35:00,31.73,31.76,31.72,31.76,51400.0,21.9424,21.9631,21.9354,21.9631,51400.0
2013-01-02 11:40:00,31.75,31.78,31.75,31.78,46800.0,21.9562,21.9769,21.9562,21.9769,46800.0
2013-01-02 11:45:00,31.77,31.79,31.77,31.77,83600.0,21.97,21.9838,21.97,21.97,83600.0
2013-01-02 11:50:00,31.77,31.78,31.73,31.73,30800.0,21.97,21.9769,21.9424,21.9424,30800.0
2013-01-02 11:55:00,31.73,31.73,31.69,31.72,52000.0,21.9424,21.9424,21.9147,21.9354,52000.0
2013-01-02 12:00:00,31.72,31.74,31.71,31.74,47800.0,21.9354,21.9493,21.9285,21.9493,47800.0
2013-01-02 12:05:00,31.74,31.75,31.74,31.74,21600.0,21.9493,21.9562,21.9493,21.9493,21600.0
2013-01-02 12:10:00,31.75,31.76,31.73,31.75,85800.0,21.9562,21.9631,21.9424,21.9562,85800.0
2013-01-02 12:15:00,31.74,31.75,31.7,31.7,76000.0,21.9493,21.9562,21.9216,21.9216,76000.0
2013-01-02 12:20:00,31.69,31.69,31.66,31.66,32600.0,21.9147,21.9147,21.894,21.894,32600.0
2013-01-02 12:25:00,31.66,31.73,31.66,31.73,51800.0,21.894,21.9424,21.894,21.9424,51800.0
2013-01-02 12:30:00,31.73,31.74,31.72,31.73,47000.0,21.9424,21.9493,21.9354,21.9424,47000.0
2013-01-02 12:35:00,31.73,31.75,31.72,31.75,74400.0,21.9424,21.9562,21.9354,21.9562,74400.0
2013-01-02 12:40:00,31.75,31.75,31.71,31.72,51000.0,21.9562,21.9562,21.9285,21.9354,51000.0
2013-01-02 12:45:00,31.73,31.73,31.71,31.71,20600.0,21.9424,21.9424,21.9285,21.9285,20600.0
2013-01-02 12:50:00,31.71,31.72,31.65,31.66,59800.0,21.9285,21.9354,21.887,21.894,59800.0
2013-01-02 12:55:00,31.65,31.67,31.63,31.67,65800.0,21.887,21.9009,21.8732,21.9009,65800.0
2013-01-02 13:00:00,31.67,31.69,31.66,31.66,92000.0,21.9009,21.9147,21.894,21.894,92000.0
2013-01-02 13:05:00,31.67,31.72,31.66,31.72,59800.0,21.9009,21.9354,21.894,21.9354,59800.0
2013-01-02 13:10:00,31.72,31.73,31.71,31.73,16400.0,21.9354,21.9424,21.9285,21.9424,16400.0
2013-01-02 13:15:00,31.72,31.75,31.72,31.75,19000.0,21.9354,21.9562,21.9354,21.9562,19000.0
2013-01-02 13:20:00,31.75,31.75,31.69,31.7,60400.0,21.9562,21.9562,21.9147,21.9216,60400.0
2013-01-02 13:25:00,31.7,31.71,31.67,31.69,53600.0,21.9216,21.9285,21.9009,21.9147,53600.0
2013-01-02 13:30:00,31.69,31.71,31.68,31.69,37800.0,21.9147,21.9285,21.9078,21.9147,37800.0
2013-01-02 13:35:00,31.69,31.69,31.65,31.66,32000.0,21.9147,21.9147,21.887,21.894,32000.0
2013-01-02 13:40:00,31.65,31.66,31.62,31.63,38800.0,21.887,21.894,21.8663,21.8732,38800.0
2013-01-02 13:45:00,31.62,31.65,31.62,31.65,32200.0,21.8663,21.887,21.8663,21.887,32200.0
2013-01-02 13:50:00,31.65,31.66,31.63,31.65,36800.0,21.887,21.894,21.8732,21.887,36800.0
2013-01-02 13:55:00,31.65,31.67,31.64,31.66,36200.0,21.887,21.9009,21.8801,21.894,36200.0
2013-01-02 14:00:00,31.67,31.7,31.66,31.69,75400.0,21.9009,21.9216,21.894,21.9147,75400.0
2013-01-02 14:05:00,31.69,31.7,31.65,31.7,76600.0,21.9147,21.9216,21.887,21.9216,76600.0
2013-01-02 14:10:00,31.7,31.75,31.7,31.75,87600.0,21.9216,21.9562,21.9216,21.9562,87600.0
2013-01-02 14:15:00,31.75,31.77,31.74,31.77,104200.0,21.9562,21.97,21.9493,21.97,104200.0
2013-01-02 14:20:00,31.77,31.78,31.75,31.76,29200.0,21.97,21.9769,21.9562,21.9631,29200.0
2013-01-02 14:25:00,31.75,31.77,31.75,31.76,23000.0,21.9562,21.97,21.9562,21.9631,23000.0
2013-01-02 14:30:00,31.76,31.77,31.72,31.72,43600.0,21.9631,21.97,21.9354,21.9354,43600.0
2013-01-02 14:35:00,31.72,31.72,31.69,31.7,46400.0,21.9354,21.9354,21.9147,21.9216,46400.0
2013-01-02 14:40:00,31.69,31.7,31.67,31.7,54000.0,21.9147,21.9216,21.9009,21.9216,54000.0
2013-01-02 14:45:00,31.7,31.7,31.67,31.68,36600.0,21.9216,21.9216,21.9009,21.9078,36600.0
2013-01-02 14:50:00,31.68,31.71,31.68,31.71,38400.0,21.9078,21.9285,21.9078,21.9285,38400.0
2013-01-02 14:55:00,31.7,31.73,31.69,31.71,71000.0,21.9216,21.9424,21.9147,21.9285,71000.0
2013-01-02 15:00:00,31.7,31.72,31.7,31.71,44000.0,21.9216,21.9354,21.9216,21.9285,44000.0
2013-01-02 15:05:00,31.71,31.75,31.71,31.74,33000.0,21.9285,21.9562,21.9285,21.9493,33000.0
2013-01-02 15:10:00,31.74,31.75,31.73,31.75,30800.0,21.9493,21.9562,21.9424,21.9562,30800.0
2013-01-02 15:15:00,31.75,31.75,31.73,31.74,73400.0,21.9562,21.9562,21.9424,21.9493,73400.0
2013-01-02 15:20:00,31.75,31.79,31.74,31.75,99400.0,21.9562,21.9838,21.9493,21.9562,99400.0
2013-01-02 15:25:00,31.76,31.77,31.73,31.75,58400.0,21.9631,21.97,21.9424,21.9562,58400.0
2013-01-02 15:30:00,31.74,31.76,31.74,31.76,57400.0,21.9493,21.9631,21.9493,21.9631,57400.0
2013-01-02 15:35:00,31.75,31.79,31.75,31.79,81400.0,21.9562,21.9838,21.9562,21.9838,81400.0
2013-01-02 15:40:00,31.79,31.79,31.78,31.78,64600.0,21.9838,21.9838,21.9769,21.9769,64600.0
2013-01-02 15:45:00,31.79,31.79,31.72,31.72,142400.0,21.9838,21.9838,21.9354,21.9354,142400.0
2013-01-02 15:50:00,31.73,31.81,31.72,31.81,219200.0,21.9424,21.9977,21.9354,21.9977,219200.0
2013-01-02 15:55:00,31.81,31.85,31.78,31.81,506800.0,21.9977,22.0253,21.9769,21.9977,506800.0
2013-01-03 09:30:00,31.66,32.2,31.66,31.99,154100.0,21.894,22.2674,21.894,22.1222,154100.0
2013-01-03 09:35:00,32.01,32.02,31.88,31.92,46700.0,22.136,22.1429,22.0461,22.0737,46700.0
2013-01-03 09:40:00,31.92,31.92,31.82,31.85,39600.0,22.0737,22.0737,22.0046,22.0253,39600.0
2013-01-03 09:45:00,31.86,31.86,31.79,31.79,54000.0,22.0323,22.0323,21.9838,21.9838,54000.0
2013-01-03 09:50:00,31.79,31.83,31.78,31.83,54200.0,21.9838,22.0115,21.9769,22.0115,54200.0
2013-01-03 09:55:00,31.82,31.86,31.79,31.83,79800.0,22.0046,22.0323,21.9838,22.0115,79800.0
2013-01-03 10:00:00,31.83,31.88,31.83,31.88,54800.0,22.0115,22.0461,22.0115,22.0461,54800.0
2013-01-03 10:05:00,31.86,31.89,31.84,31.86,21400.0,22.0323,22.053,22.0184,22.0323,21400.0
2013-01-03 10:10:00,31.85,31.86,31.82,31.85,17300.0,22.0253,22.0323,22.0046,22.0253,17300.0
2013-01-03 10:15:00,31.86,31.86,31.83,31.83,15300.0,22.0323,22.0323,22.0115,22.0115,15300.0
2013-01-03 10:20:00,31.83,31.86,31.82,31.86,45000.0,22.0115,22.0323,22.0046,22.0323,45000.0
2013-01-03 10:25:00,31.86,31.9,31.86,31.89,13300.0,22.0323,22.0599,22.0323,22.053,13300.0
2013-01-03 10:30:00,31.89,31.91,31.86,31.86,18900.0,22.053,22.0668,22.0323,22.0323,18900.0
2013-01-03 10:35:00,31.87,31.87,31.81,31.83,15400.0,22.0392,22.0392,21.9977,22.0115,15400.0
2013-01-03 10:40:00,31.83,31.85,31.82,31.83,16400.0,22.0115,22.0253,22.0046,22.0115,16400.0
2013-01-03 10:45:00,31.83,31.88,31.82,31.87,27700.0,22.0115,22.0461,22.0046,22.0392,27700.0
2013-01-03 10:50:00,31.88,31.92,31.87,31.92,19500.0,22.0461,22.0737,22.0392,22.0737,19500.0
2013-01-03 10:55:00,31.93,31.93,31.9,31.93,16500.0,22.0807,22.0807,22.0599,22.0807,16500.0
2013-01-03 11:00:00,31.92,31.95,31.91,31.94,76700.0,22.0737,22.0945,22.0668,22.0876,76700.0
2013-01-03 11:05:00,31.93,31.94,31.9,31.93,18100.0,22.0807,22.0876,22.0599,22.0807,18100.0
2013-01-03 11:10:00,31.93,31.95,31.92,31.95,8600.0,22.0807,22.0945,22.0737,22.0945,8600.0
2013-01-03 11:15:00,31.94,31.96,31.93,31.93,29200.0,22.0876,22.1014,22.0807,22.0807,29200.0
2013-01-03 11:20:00,31.93,31.93,31.89,31.9,13700.0,22.0807,22.0807,22.053,22.0599,13700.0
2013-01-03 11:25:00,31.9,31.93,31.89,31.91,15700.0,22.0599,22.0807,22.053,22.0668,15700.0
2013-01-03 11:30:00,31.92,31.97,31.91,31.96,13400.0,22.0737,22.1083,22.0668,22.1014,13400.0
2013-01-03 11:35:00,31.97,31.99,31.96,31.98,22400.0,22.1083,22.1222,22.1014,22.1152,22400.0
2013-01-03 11:40:00,31.97,31.99,31.97,31.98,16500.0,22.1083,22.1222,22.1083,22.1152,16500.0
2013-01-03 11:45:00,31.99,31.99,31.93,31.93,20700.0,22.1222,22.1222,22.0807,22.0807,20700.0
2013-01-03 11:50:00,31.92,31.93,31.9,31.92,11200.0,22.0737,22.0807,22.0599,22.0737,11200.0
2013-01-03 11:55:00,31.92,31.92,31.89,31.91,17200.0,22.0737,22.0737,22.053,22.0668,17200.0
2013-01-03 12:00:00,31.92,31.94,31.91,31.92,7400.0,22.0737,22.0876,22.0668,22.0737,7400.0
2013-01-03 12:05:00,31.92,31.94,31.92,31.94,7300.0,22.0737,22.0876,22.0737,22.0876,7300.0
2013-01-03 12:10:00,31.94,31.95,31.92,31.95,7600.0,22.0876,22.0945,22.0737,22.0945,7600.0
2013-01-03 12:15:00,31.94,31.95,31.88,31.89,33600.0,22.0876,22.0945,22.0461,22.053,33600.0
2013-01-03 12:20:00,31.89,31.9,31.87,31.87,41500.0,22.053,22.0599,22.0392,22.0392,41500.0
2013-01-03 12:25:00,31.87,31.87,31.81,31.81,30600.0,22.0392,22.0392,21.9977,21.9977,30600.0
2013-01-03 12:30:00,31.81,31.83,31.77,31.77,26200.0,21.9977,22.0115,21.97,21.97,26200.0
2013-01-03 12:35:00,31.78,31.81,31.78,31.81,10500.0,21.9769,21.9977,21.9769,21.9977,10500.0
2013-01-03 12:40:00,31.81,31.82,31.81,31.81,23000.0,21.9977,22.0046,21.9977,21.9977,23000.0
2013-01-03 12:45:00,31.82,31.82,31.81,31.82,10800.0,22.0046,22.0046,21.9977,22.0046,10800.0
2013-01-03 12:50:00,31.82,31.82,31.81,31.81,4700.0,22.0046,22.0046,21.9977,21.9977,4700.0
2013-01-03 12:55:00,31.82,31.83,31.81,31.82,7600.0,22.0046,22.0115,21.9977,22.0046,7600.0
2013-01-03 13:00:00,31.83,31.9,31.83,31.9,38000.0,22.0115,22.0599,22.0115,22.0599,38000.0
2013-01-03 13:05:00,31.9,31.91,31.89,31.9,26100.0,22.0599,22.0668,22.053,22.0599,26100.0
2013-01-03 13:10:00,31.9,31.9,31.88,31.9,18100.0,22.0599,22.0599,22.0461,22.0599,18100.0
2013-01-03 13:15:00,31.9,31.9,31.89,31.89,3900.0,22.0599,22.0599,22.053,22.053,3900.0
2013-01-03 13:20:00,31.9,31.91,31.89,31.91,7500.0,22.0599,22.0668,22.053,22.0668,7500.0
2013-01-03 13:25:00,31.91,31.94,31.9,31.94,17900.0,22.0668,22.0876,22.0599,22.0876,17900.0
2013-01-03 13:30:00,31.93,31.95,31.93,31.94,6400.0,22.0807,22.0945,22.0807,22.0876,6400.0
2013-01-03 13:35:00,31.94,31.94,31.94,31.94,0.0,22.0876,22.0876,22.0876,22.0876,0.0
2013-01-03 13:40:00,31.94,31.94,31.94,31.94,0.0,22.0876,22.0876,22.0876,22.0876,0.0
2013-01-03 13:45:00,31.94,31.94,31.94,31.94,0.0,22.0876,22.0876,22.0876,22.0876,0.0
2013-01-03 13:50:00,31.94,31.94,31.9,31.92,8100.0,22.0876,22.0876,22.0599,22.0737,8100.0
2013-01-03 13:55:00,31.92,31.92,31.9,31.92,7300.0,22.0737,22.0737,22.0599,22.0737,7300.0
2013-01-03 14:00:00,31.91,31.92,31.85,31.87,60500.0,22.0668,22.0737,22.0253,22.0392,60500.0
2013-01-03 14:05:00,31.86,31.87,31.81,31.84,52400.0,22.0323,22.0392,21.9977,22.0184,52400.0
2013-01-03 14:10:00,31.84,31.89,31.82,31.88,56600.0,22.0184,22.053,22.0046,22.0461,56600.0
2013-01-03 14:15:00,31.87,31.89,31.85,31.88,14300.0,22.0392,22.053,22.0253,22.0461,14300.0
2013-01-03 14:20:00,31.87,31.96,31.82,31.86,28600.0,22.0392,22.1014,22.0046,22.0323,28600.0
2013-01-03 14:25:00,31.86,31.88,31.84,31.85,12400.0,22.0323,22.0461,22.0184,22.0253,12400.0
2013-01-03 14:30:00,31.86,31.87,31.83,31.85,9000.0,22.0323,22.0392,22.0115,22.0253,9000.0
2013-01-03 14:35:00,31.86,31.86,31.82,31.82,8800.0,22.0323,22.0323,22.0046,22.0046,8800.0
2013-01-03 14:40:00,31.82,31.87,31.81,31.87,16700.0,22.0046,22.0392,21.9977,22.0392,16700.0
2013-01-03 14:45:00,31.86,31.87,31.84,31.86,15200.0,22.0323,22.0392,22.0184,22.0323,15200.0
2013-01-03 14:50:00,31.87,31.88,31.85,31.87,27100.0,22.0392,22.0461,22.0253,22.0392,27100.0
2013-01-03 14:55:00,31.86,31.9,31.85,31.89,23200.0,22.0323,22.0599,22.0253,22.053,23200.0
2013-01-03 15:00:00,31.89,31.93,31.89,31.93,71200.0,22.053,22.0807,22.053,22.0807,71200.0
2013-01-03 15:05:00,31.92,31.94,31.92,31.93,81400.0,22.0737,22.0876,22.0737,22.0807,81400.0
2013-01-03 15:10:00,31.93,31.95,31.92,31.92,55600.0,22.0807,22.0945,22.0737,22.0737,55600.0
2013-01-03 15:15:00,31.92,31.93,31.87,31.87,16400.0,22.0737,22.0807,22.0392,22.0392,16400.0
2013-01-03 15:20:00,31.87,31.89,31.84,31.86,27400.0,22.0392,22.053,22.0184,22.0323,27400.0
2013-01-03 15:25:00,31.86,31.87,31.82,31.85,28500.0,22.0323,22.0392,22.0046,22.0253,28500.0
2013-01-03 15:30:00,31.84,31.85,31.82,31.83,32700.0,22.0184,22.0253,22.0046,22.0115,32700.0
2013-01-03 15:35:00,31.83,31.83,31.79,31.83,42600.0,22.0115,22.0115,21.9838,22.0115,42600.0
2013-01-03 15:40:00,31.83,31.85,31.83,31.85,35800.0,22.0115,22.0253,22.0115,22.0253,35800.0
2013-01-03 15:45:00,31.85,31.89,31.85,31.89,31500.0,22.0253,22.053,22.0253,22.053,31500.0
2013-01-03 15:50:00,31.89,31.9,31.83,31.85,70800.0,22.053,22.0599,22.0115,22.0253,70800.0
2013-01-03 15:55:00,31.84,31.9,31.84,31.9,102500.0,22.0184,22.0599,22.0184,22.0599,102500.0
2013-01-04 09:30:00,32.08,32.14,31.86,31.93,53000.0,22.1844,22.2259,22.0323,22.0807,53000.0
2013-01-04 09:35:00,31.93,31.97,31.89,31.9,29400.0,22.0807,22.1083,22.053,22.0599,29400.0
2013-01-04 09:40:00,31.91,31.95,31.9,31.95,28200.0,22.0668,22.0945,22.0599,22.0945,28200.0
2013-01-04 09:45:00,31.95,31.95,31.9,31.92,16000.0,22.0945,22.0945,22.0599,22.0737,16000.0
2013-01-04 09:50:00,31.91,31.93,31.88,31.91,26400.0,22.0668,22.0807,22.0461,22.0668,26400.0
2013-01-04 09:55:00,31.91,31.98,31.9,31.95,42300.0,22.0668,22.1152,22.0599,22.0945,42300.0
2013-01-04 10:00:00,31.95,31.99,31.91,31.92,47700.0,22.0945,22.1222,22.0668,22.0737,47700.0
2013-01-04 10:05:00,31.91,31.93,31.86,31.89,23500.0,22.0668,22.0807,22.0323,22.053,23500.0
2013-01-04 10:10:00,31.89,31.97,31.89,31.97,15900.0,22.053,22.1083,22.053,22.1083,15900.0
2013-01-04 10:15:00,31.97,31.97,31.92,31.92,25300.0,22.1083,22.1083,22.0737,22.0737,25300.0
2013-01-04 10:20:00,31.92,31.93,31.89,31.92,65300.0,22.0737,22.0807,22.053,22.0737,65300.0
2013-01-04 10:25:00,31.91,31.94,31.89,31.91,24700.0,22.0668,22.0876,22.053,22.0668,24700.0
2013-01-04 10:30:00,31.93,31.94,31.87,31.89,14100.0,22.0807,22.0876,22.0392,22.053,14100.0
2013-01-04 10:35:00,31.89,31.9,31.84,31.84,20300.0,22.053,22.0599,22.0184,22.0184,20300.0
2013-01-04 10:40:00,31.83,31.84,31.77,31.77,28000.0,22.0115,22.0184,21.97,21.97,28000.0
2013-01-04 10:45:00,31.76,31.82,31.76,31.82,14200.0,21.9631,22.0046,21.9631,22.0046,14200.0
2013-01-04 10:50:00,31.81,31.85,31.8,31.85,23500.0,21.9977,22.0253,21.9908,22.0253,23500.0
2013-01-04 10:55:00,31.84,31.87,31.84,31.85,37800.0,22.0184,22.0392,22.0184,22.0253,37800.0
2013-01-04 11:00:00,31.85,31.91,31.85,31.91,23600.0,22.0253,22.0668,22.0253,22.0668,23600.0
2013-01-04 11:05:00,31.91,31.94,31.9,31.94,8200.0,22.0668,22.0876,22.0599,22.0876,8200.0
2013-01-04 11:10:00,31.94,31.97,31.94,31.97,7800.0,22.0876,22.1083,22.0876,22.1083,7800.0
2013-01-04 11:15:00,31.96,31.97,31.95,31.96,22400.0,22.1014,22.1083,22.0945,22.1014,22400.0
2013-01-04 11:20:00,31.97,31.98,31.96,31.98,11500.0,22.1083,22.1152,22.1014,22.1152,11500.0
2013-01-04 11:25:00,31.98,31.99,31.97,31.97,17300.0,22.1152,22.1222,22.1083,22.1083,17300.0
2013-01-04 11:30:00,31.98,32.02,31.97,32.01,21400.0,22.1152,22.1429,22.1083,22.136,21400.0
2013-01-04 11:35:00,32.01,32.02,32.01,32.02,9900.0,22.136,22.1429,22.136,22.1429,9900.0
2013-01-04 11:40:00,32.01,32.03,31.99,32.03,29800.0,22.136,22.1498,22.1222,22.1498,29800.0
2013-01-04 11:45:00,32.03,32.06,32.02,32.04,43300.0,22.1498,22.1706,22.1429,22.1567,43300.0
2013-01-04 11:50:00,32.05,32.06,32.04,32.05,13200.0,22.1636,22.1706,22.1567,22.1636,13200.0
2013-01-04 11:55:00,32.05,32.06,32.02,32.02,30500.0,22.1636,22.1706,22.1429,22.1429,30500.0
2013-01-04 12:00:00,32.03,32.04,32.02,32.04,10800.0,22.1498,22.1567,22.1429,22.1567,10800.0
2013-01-04 12:05:00,32.04,32.08,32.04,32.08,15000.0,22.1567,22.1844,22.1567,22.1844,15000.0
2013-01-04 12:10:00,32.08,32.09,32.07,32.09,14500.0,22.1844,22.1913,22.1775,22.1913,14500.0
2013-01-04 12:15:00,32.09,32.1,32.08,32.08,19900.0,22.1913,22.1982,22.1844,22.1844,19900.0
2013-01-04 12:20:00,32.08,32.08,32.03,32.04,13700.0,22.1844,22.1844,22.1498,22.1567,13700.0
2013-01-04 12:25:00,32.03,32.05,32.02,32.05,15600.0,22.1498,22.1636,22.1429,22.1636,15600.0
2013-01-04 12:30:00,32.05,32.06,32.03,32.04,27000.0,22.1636,22.1706,22.1498,22.1567,27000.0
2013-01-04 12:35:00,32.05,32.05,32.0,32.01,7900.0,22.1636,22.1636,22.1291,22.136,7900.0
2013-01-04 12:40:00,32.0,32.01,31.99,31.99,9400.0,22.1291,22.136,22.1222,22.1222,9400.0
2013-01-04 12:45:00,31.99,32.0,31.98,32.0,5800.0,22.1222,22.1291,22.1152,22.1291,5800.0
2013-01-04 12:50:00,32.0,32.0,31.97,31.97,10200.0,22.1291,22.1291,22.1083,22.1083,10200.0
2013-01-04 12:55:00,31.97,31.98,31.96,31.97,12200.0,22.1083,22.1152,22.1014,22.1083,12200.0
2013-01-04 13:00:00,31.97,31.97,31.96,31.96,5600.0,22.1083,22.1083,22.1014,22.1014,5600.0
2013-01-04 13:05:00,31.97,31.97,31.95,31.96,13800.0,22.1083,22.1083,22.0945,22.1014,13800.0
2013-01-04 13:10:00,31.96,31.97,31.95,31.95,6000.0,22.1014,22.1083,22.0945,22.0945,6000.0
2013-01-04 13:15:00,31.95,31.96,31.95,31.96,3200.0,22.0945,22.1014,22.0945,22.1014,3200.0
2013-01-04 13:20:00,31.96,31.98,31.95,31.97,7000.0,22.1014,22.1152,22.0945,22.1083,7000.0
2013-01-04 13:25:00,31.98,31.99,31.97,31.99,10400.0,22.1152,22.1222,22.1083,22.1222,10400.0
2013-01-04 13:30:00,31.99,32.0,31.99,32.0,4100.0,22.1222,22.1291,22.1222,22.1291,4100.0
2013-01-04 13:35:00,32.0,32.03,32.0,32.03,12000.0,22.1291,22.1498,22.1291,22.1498,12000.0
2013-01-04 13:40:00,32.02,32.04,32.02,32.04,23200.0,22.1429,22.1567,22.1429,22.1567,23200.0
2013-01-04 13:45:00,32.03,32.05,32.03,32.05,10600.0,22.1498,22.1636,22.1498,22.1636,10600.0
2013-01-04 13:50:00,32.05,32.05,31.99,31.99,8200.0,22.1636,22.1636,22.1222,22.1222,8200.0
2013-01-04 13:55:00,31.99,32.01,31.99,32.01,12300.0,22.1222,22.136,22.1222,22.136,12300.0
2013-01-04 14:00:00,32.01,32.05,32.01,32.05,26400.0,22.136,22.1636,22.136,22.1636,26400.0
2013-01-04 14:05:00,32.05,32.08,32.05,32.07,20100.0,22.1636,22.1844,22.1636,22.1775,20100.0
2013-01-04 14:10:00,32.06,32.08,32.06,32.08,22800.0,22.1706,22.1844,22.1706,22.1844,22800.0
2013-01-04 14:15:00,32.08,32.08,32.06,32.07,8800.0,22.1844,22.1844,22.1706,22.1775,8800.0
2013-01-04 14:20:00,32.06,32.1,32.06,32.09,20500.0,22.1706,22.1982,22.1706,22.1913,20500.0
2013-01-04 14:25:00,32.09,32.12,32.08,32.11,20300.0,22.1913,22.2121,22.1844,22.2051,20300.0
2013-01-04 14:30:00,32.11,32.12,32.1,32.1,13300.0,22.2051,22.2121,22.1982,22.1982,13300.0
2013-01-04 14:35:00,32.11,32.12,32.1,32.12,14800.0,22.2051,22.2121,22.1982,22.2121,14800.0
2013-01-04 14:40:00,32.11,32.13,32.11,32.13,12600.0,22.2051,22.219,22.2051,22.219,12600.0
2013-01-04 14:45:00,32.12,32.13,32.11,32.11,11100.0,22.2121,22.219,22.2051,22.2051,11100.0
2013-01-04 14:50:00,32.11,32.12,32.11,32.12,6000.0,22.2051,22.2121,22.2051,22.2121,6000.0
2013-01-04 14:55:00,32.11,32.13,32.11,32.13,12700.0,22.2051,22.219,22.2051,22.219,12700.0
2013-01-04 15:00:00,32.13,32.15,32.13,32.14,26200.0,22.219,22.2328,22.219,22.2259,26200.0
2013-01-04 15:05:00,32.15,32.17,32.14,32.17,52900.0,22.2328,22.2466,22.2259,22.2466,52900.0
2013-01-04 15:10:00,32.16,32.19,32.16,32.18,35000.0,22.2397,22.2605,22.2397,22.2535,35000.0
2013-01-04 15:15:00,32.17,32.19,32.17,32.18,27500.0,22.2466,22.2605,22.2466,22.2535,27500.0
2013-01-04 15:20:00,32.17,32.21,32.17,32.2,34700.0,22.2466,22.2743,22.2466,22.2674,34700.0
2013-01-04 15:25:00,32.19,32.21,32.19,32.2,18800.0,22.2605,22.2743,22.2605,22.2674,18800.0
2013-01-04 15:30:00,32.2,32.2,32.16,32.17,31800.0,22.2674,22.2674,22.2397,22.2466,31800.0
2013-01-04 15:35:00,32.16,32.16,32.14,32.16,38700.0,22.2397,22.2397,22.2259,22.2397,38700.0
2013-01-04 15:40:00,32.15,32.16,32.15,32.15,24600.0,22.2328,22.2397,22.2328,22.2328,24600.0
2013-01-04 15:45:00,32.16,32.17,32.14,32.15,56000.0,22.2397,22.2466,22.2259,22.2328,56000.0
2013-01-04 15:50:00,32.15,32.18,32.15,32.17,87400.0,22.2328,22.2535,22.2328,22.2466,87400.0
2013-01-04 15:55:00,32.17,32.2,32.13,32.16,178600.0,22.2466,22.2674,22.219,22.2397,178600.0
2013-01-07 09:30:00,32.19,32.2,31.95,31.96,162000.0,22.2605,22.2674,22.0945,22.1014,162000.0
2013-01-07 09:35:00,31.94,32.07,31.94,31.99,77000.0,22.0876,22.1775,22.0876,22.1222,77000.0
2013-01-07 09:40:00,32.0,32.09,32.0,32.05,58400.0,22.1291,22.1913,22.1291,22.1636,58400.0
2013-01-07 09:45:00,32.05,32.06,32.0,32.01,50000.0,22.1636,22.1706,22.1291,22.136,50000.0
2013-01-07 09:50:00,32.02,32.02,31.97,32.01,69400.0,22.1429,22.1429,22.1083,22.136,69400.0
2013-01-07 09:55:00,32.01,32.02,31.96,31.96,59400.0,22.136,22.1429,22.1014,22.1014,59400.0
2013-01-07 10:00:00,31.95,31.97,31.92,31.96,55400.0,22.0945,22.1083,22.0737,22.1014,55400.0
2013-01-07 10:05:00,31.96,31.98,31.95,31.97,35600.0,22.1014,22.1152,22.0945,22.1083,35600.0
2013-01-07 10:10:00,31.97,31.98,31.93,31.93,73800.0,22.1083,22.1152,22.0807,22.0807,73800.0
2013-01-07 10:15:00,31.93,31.95,31.92,31.92,24600.0,22.0807,22.0945,22.0737,22.0737,24600.0
2013-01-07 10:20:00,31.93,31.95,31.93,31.94,31200.0,22.0807,22.0945,22.0807,22.0876,31200.0
2013-01-07 10:25:00,31.95,32.04,31.95,32.04,65800.0,22.0945,22.1567,22.0945,22.1567,65800.0
2013-01-07 10:30:00,32.04,32.08,32.03,32.08,50400.0,22.1567,22.1844,22.1498,22.1844,50400.0
2013-01-07 10:35:00,32.08,32.11,32.06,32.1,68200.0,22.1844,22.2051,22.1706,22.1982,68200.0
2013-01-07 10:40:00,32.11,32.11,32.06,32.06,33000.0,22.2051,22.2051,22.1706,22.1706,33000.0
2013-01-07 10:45:00,32.06,32.12,32.06,32.11,65800.0,22.1706,22.2121,22.1706,22.2051,65800.0
2013-01-07 10:50:00,32.11,32.12,32.07,32.07,46400.0,22.2051,22.2121,22.1775,22.1775,46400.0
2013-01-07 10:55:00,32.07,32.08,32.03,32.03,45600.0,22.1775,22.1844,22.1498,22.1498,45600.0
2013-01-07 11:00:00,32.03,32.05,32.03,32.04,25200.0,22.1498,22.1636,22.1498,22.1567,25200.0
2013-01-07 11:05:00,32.03,32.04,32.02,32.02,29000.0,22.1498,22.1567,22.1429,22.1429,29000.0
2013-01-07 11:10:00,32.02,32.03,32.01,32.03,17600.0,22.1429,22.1498,22.136,22.1498,17600.0
2013-01-07 11:15:00,32.02,32.03,32.0,32.0,17000.0,22.1429,22.1498,22.1291,22.1291,17000.0
2013-01-07 11:20:00,32.0,32.01,31.98,31.99,27400.0,22.1291,22.136,22.1152,22.1222,27400.0
2013-01-07 11:25:00,31.99,32.01,31.98,31.99,56600.0,22.1222,22.136,22.1152,22.1222,56600.0
2013-01-07 11:30:00,31.99,32.01,31.99,32.01,16800.0,22.1222,22.136,22.1222,22.136,16800.0
2013-01-07 11:35:00,32.01,32.02,32.01,32.01,25600.0,22.136,22.1429,22.136,22.136,25600.0
2013-01-07 11:40:00,32.02,32.02,31.98,31.98,16600.0,22.1429,22.1429,22.1152,22.1152,16600.0
2013-01-07 11:45:00,31.99,32.0,31.95,31.97,32000.0,22.1222,22.1291,22.0945,22.1083,32000.0
2013-01-07 11:50:00,31.97,31.97,31.92,31.95,28400.0,22.1083,22.1083,22.0737,22.0945,28400.0
2013-01-07 11:55:00,31.94,31.96,31.93,31.93,24800.0,22.0876,22.1014,22.0807,22.0807,24800.0
2013-01-07 12:00:00,31.93,31.95,31.92,31.94,26000.0,22.0807,22.0945,22.0737,22.0876,26000.0
2013-01-07 12:05:00,31.94,31.95,31.93,31.94,17600.0,22.0876,22.0945,22.0807,22.0876,17600.0
2013-01-07 12:10:00,31.94,31.95,31.93,31.93,33200.0,22.0876,22.0945,22.0807,22.0807,33200.0
2013-01-07 12:15:00,31.93,31.95,31.93,31.95,20600.0,22.0807,22.0945,22.0807,22.0945,20600.0
2013-01-07 12:20:00,31.95,31.95,31.93,31.95,18000.0,22.0945,22.0945,22.0807,22.0945,18000.0
2013-01-07 12:25:00,31.95,31.95,31.92,31.95,29400.0,22.0945,22.0945,22.0737,22.0945,29400.0
2013-01-07 12:30:00,31.95,31.98,31.94,31.94,32000.0,22.0945,22.1152,22.0876,22.0876,32000.0
2013-01-07 12:35:00,31.95,31.95,31.93,31.94,13600.0,22.0945,22.0945,22.0807,22.0876,13600.0
2013-01-07 12:40:00,31.93,31.94,31.92,31.92,10200.0,22.0807,22.0876,22.0737,22.0737,10200.0
2013-01-07 12:45:00,31.92,31.94,31.92,31.94,20400.0,22.0737,22.0876,22.0737,22.0876,20400.0
2013-01-07 12:50:00,31.94,31.96,31.91,31.91,52600.0,22.0876,22.1014,22.0668,22.0668,52600.0
2013-01-07 12:55:00,31.92,31.94,31.91,31.92,15200.0,22.0737,22.0876,22.0668,22.0737,15200.0
2013-01-07 13:00:00,31.92,31.95,31.92,31.94,26800.0,22.0737,22.0945,22.0737,22.0876,26800.0
2013-01-07 13:05:00,31.94,31.95,31.94,31.94,11000.0,22.0876,22.0945,22.0876,22.0876,11000.0
2013-01-07 13:10:00,31.95,31.95,31.93,31.93,11800.0,22.0945,22.0945,22.0807,22.0807,11800.0
2013-01-07 13:15:00,31.93,31.94,31.92,31.93,25600.0,22.0807,22.0876,22.0737,22.0807,25600.0
2013-01-07 13:20:00,31.92,31.93,31.91,31.91,14400.0,22.0737,22.0807,22.0668,22.0668,14400.0
2013-01-07 13:25:00,31.91,31.95,31.91,31.94,28000.0,22.0668,22.0945,22.0668,22.0876,28000.0
2013-01-07 13:30:00,31.94,31.95,31.93,31.94,29200.0,22.0876,22.0945,22.0807,22.0876,29200.0
2013-01-07 13:35:00,31.94,31.94,31.92,31.93,15600.0,22.0876,22.0876,22.0737,22.0807,15600.0
2013-01-07 13:40:00,31.92,31.94,31.9,31.9,30600.0,22.0737,22.0876,22.0599,22.0599,30600.0
2013-01-07 13:45:00,31.91,31.91,31.9,31.91,28800.0,22.0668,22.0668,22.0599,22.0668,28800.0
2013-01-07 13:50:00,31.9,31.91,31.9,31.91,15800.0,22.0599,22.0668,22.0599,22.0668,15800.0
2013-01-07 13:55:00,31.91,31.92,31.9,31.92,16000.0,22.0668,22.0737,22.0599,22.0737,16000.0
2013-01-07 14:00:00,31.92,31.92,31.91,31.92,18800.0,22.0737,22.0737,22.0668,22.0737,18800.0
2013-01-07 14:05:00,31.92,31.95,31.92,31.95,39000.0,22.0737,22.0945,22.0737,22.0945,39000.0
2013-01-07 14:10:00,31.94,31.97,31.94,31.97,48800.0,22.0876,22.1083,22.0876,22.1083,48800.0
2013-01-07 14:15:00,31.96,32.0,31.96,31.99,35800.0,22.1014,22.1291,22.1014,22.1222,35800.0
2013-01-07 14:20:00,31.99,32.01,31.99,32.01,35000.0,22.1222,22.136,22.1222,22.136,35000.0
2013-01-07 14:25:00,32.01,32.06,32.0,32.05,51400.0,22.136,22.1706,22.1291,22.1636,51400.0
2013-01-07 14:30:00,32.04,32.08,32.04,32.07,30800.0,22.1567,22.1844,22.1567,22.1775,30800.0
2013-01-07 14:35:00,32.06,32.07,32.06,32.07,18600.0,22.1706,22.1775,22.1706,22.1775,18600.0
2013-01-07 14:40:00,32.06,32.08,32.06,32.07,36200.0,22.1706,22.1844,22.1706,22.1775,36200.0
2013-01-07 14:45:00,32.07,32.08,32.07,32.08,15800.0,22.1775,22.1844,22.1775,22.1844,15800.0
2013-01-07 14:50:00,32.08,32.09,32.05,32.07,42800.0,22.1844,22.1913,22.1636,22.1775,42800.0
2013-01-07 14:55:00,32.07,32.09,32.07,32.09,33000.0,22.1775,22.1913,22.1775,22.1913,33000.0
2013-01-07 15:00:00,32.09,32.09,32.06,32.07,29600.0,22.1913,22.1913,22.1706,22.1775,29600.0
2013-01-07 15:05:00,32.06,32.08,32.06,32.08,28600.0,22.1706,22.1844,22.1706,22.1844,28600.0
2013-01-07 15:10:00,32.07,32.1,32.07,32.09,80400.0,22.1775,22.1982,22.1775,22.1913,80400.0
2013-01-07 15:15:00,32.1,32.12,32.1,32.12,17800.0,22.1982,22.2121,22.1982,22.2121,17800.0
2013-01-07 15:20:00,32.11,32.12,32.1,32.1,33400.0,22.2051,22.2121,22.1982,22.1982,33400.0
2013-01-07 15:25:00,32.1,32.13,32.1,32.1,58400.0,22.1982,22.219,22.1982,22.1982,58400.0
2013-01-07 15:30:00,32.1,32.12,32.1,32.12,37600.0,22.1982,22.2121,22.1982,22.2121,37600.0
2013-01-07 15:35:00,32.11,32.12,32.07,32.07,44800.0,22.2051,22.2121,22.1775,22.1775,44800.0
2013-01-07 15:40:00,32.07,32.11,32.07,32.09,55800.0,22.1775,22.2051,22.1775,22.1913,55800.0
2013-01-07 15:45:00,32.09,32.1,32.07,32.09,75400.0,22.1913,22.1982,22.1775,22.1913,75400.0
2013-01-07 15:50:00,32.08,32.09,32.06,32.06,123000.0,22.1844,22.1913,22.1706,22.1706,123000.0
2013-01-07 15:55:00,32.05,32.06,32.02,32.02,262000.0,22.1636,22.1706,22.1429,22.1429,262000.0
2013-01-08 09:30:00,31.93,31.99,31.9,31.94,41200.0,22.0807,22.1222,22.0599,22.0876,41200.0
2013-01-08 09:35:00,31.96,32.05,31.95,32.03,15100.0,22.1014,22.1636,22.0945,22.1498,15100.0
2013-01-08 09:40:00,32.01,32.03,32.0,32.02,6700.0,22.136,22.1498,22.1291,22.1429,6700.0
2013-01-08 09:45:00,32.02,32.02,31.97,31.97,19200.0,22.1429,22.1429,22.1083,22.1083,19200.0
2013-01-08 09:50:00,31.95,31.97,31.94,31.97,16200.0,22.0945,22.1083,22.0876,22.1083,16200.0
2013-01-08 09:55:00,31.98,31.99,31.96,31.98,13900.0,22.1152,22.1222,22.1014,22.1152,13900.0
2013-01-08 10:00:00,31.98,32.01,31.96,31.99,28000.0,22.1152,22.136,22.1014,22.1222,28000.0
2013-01-08 10:05:00,31.99,32.0,31.96,32.0,13300.0,22.1222,22.1291,22.1014,22.1291,13300.0
2013-01-08 10:10:00,32.0,32.02,31.99,31.99,26200.0,22.1291,22.1429,22.1222,22.1222,26200.0
2013-01-08 10:15:00,32.0,32.0,31.93,31.93,17400.0,22.1291,22.1291,22.0807,22.0807,17400.0
2013-01-08 10:20:00,31.93,31.93,31.91,31.92,20400.0,22.0807,22.0807,22.0668,22.0737,20400.0
2013-01-08 10:25:00,31.92,31.96,31.91,31.96,54600.0,22.0737,22.1014,22.0668,22.1014,54600.0
2013-01-08 10:30:00,31.96,32.01,31.95,32.0,96800.0,22.1014,22.136,22.0945,22.1291,96800.0
2013-01-08 10:35:00,32.0,32.01,31.95,31.95,28800.0,22.1291,22.136,22.0945,22.0945,28800.0
2013-01-08 10:40:00,31.95,31.96,31.93,31.96,12600.0,22.0945,22.1014,22.0807,22.1014,12600.0
2013-01-08 10:45:00,31.97,31.98,31.95,31.96,13900.0,22.1083,22.1152,22.0945,22.1014,13900.0
2013-01-08 10:50:00,31.95,31.95,31.93,31.94,9300.0,22.0945,22.0945,22.0807,22.0876,9300.0
2013-01-08 10:55:00,31.94,31.99,31.94,31.99,15000.0,22.0876,22.1222,22.0876,22.1222,15000.0
2013-01-08 11:00:00,31.99,32.0,31.97,32.0,22800.0,22.1222,22.1291,22.1083,22.1291,22800.0
2013-01-08 11:05:00,32.0,32.0,31.98,31.99,34000.0,22.1291,22.1291,22.1152,22.1222,34000.0
2013-01-08 11:10:00,32.0,32.01,31.99,32.01,12300.0,22.1291,22.136,22.1222,22.136,12300.0
2013-01-08 11:15:00,32.0,32.02,32.0,32.02,9300.0,22.1291,22.1429,22.1291,22.1429,9300.0
2013-01-08 11:20:00,32.02,32.07,32.01,32.05,31700.0,22.1429,22.1775,22.136,22.1636,31700.0
2013-01-08 11:25:00,32.07,32.07,32.05,32.05,5000.0,22.1775,22.1775,22.1636,22.1636,5000.0
2013-01-08 11:30:00,32.05,32.06,32.04,32.04,13400.0,22.1636,22.1706,22.1567,22.1567,13400.0
2013-01-08 11:35:00,32.04,32.06,32.03,32.06,14700.0,22.1567,22.1706,22.1498,22.1706,14700.0
2013-01-08 11:40:00,32.06,32.09,32.06,32.07,22800.0,22.1706,22.1913,22.1706,22.1775,22800.0
2013-01-08 11:45:00,32.08,32.08,32.07,32.08,9300.0,22.1844,22.1844,22.1775,22.1844,9300.0
2013-01-08 11:50:00,32.07,32.08,32.07,32.07,3600.0,22.1775,22.1844,22.1775,22.1775,3600.0
2013-01-08 11:55:00,32.07,32.09,32.07,32.09,12600.0,22.1775,22.1913,22.1775,22.1913,12600.0
2013-01-08 12:00:00,32.09,32.13,32.09,32.13,21400.0,22.1913,22.219,22.1913,22.219,21400.0
2013-01-08 12:05:00,32.13,32.13,32.11,32.11,4400.0,22.219,22.219,22.2051,22.2051,4400.0
2013-01-08 12:10:00,32.12,32.12,32.1,32.1,4700.0,22.2121,22.2121,22.1982,22.1982,4700.0
2013-01-08 12:15:00,32.1,32.12,32.1,32.12,14900.0,22.1982,22.2121,22.1982,22.2121,14900.0
2013-01-08 12:20:00,32.12,32.13,32.11,32.12,12800.0,22.2121,22.219,22.2051,22.2121,12800.0
2013-01-08 12:25:00,32.13,32.13,32.1,32.11,23500.0,22.219,22.219,22.1982,22.2051,23500.0
2013-01-08 12:30:00,32.12,32.12,32.06,32.06,27000.0,22.2121,22.2121,22.1706,22.1706,27000.0
2013-01-08 12:35:00,32.06,32.07,32.01,32.01,10600.0,22.1706,22.1775,22.136,22.136,10600.0
2013-01-08 12:40:00,32.01,32.02,32.01,32.02,5500.0,22.136,22.1429,22.136,22.1429,5500.0
2013-01-08 12:45:00,32.02,32.03,32.01,32.03,7400.0,22.1429,22.1498,22.136,22.1498,7400.0
2013-01-08 12:50:00,32.02,32.03,32.02,32.02,4100.0,22.1429,22.1498,22.1429,22.1429,4100.0
2013-01-08 12:55:00,32.03,32.05,32.01,32.05,25900.0,22.1498,22.1636,22.136,22.1636,25900.0
2013-01-08 13:00:00,32.04,32.08,32.04,32.07,16300.0,22.1567,22.1844,22.1567,22.1775,16300.0
2013-01-08 13:05:00,32.07,32.08,32.06,32.08,10100.0,22.1775,22.1844,22.1706,22.1844,10100.0
2013-01-08 13:10:00,32.08,32.09,32.07,32.09,4700.0,22.1844,22.1913,22.1775,22.1913,4700.0
2013-01-08 13:15:00,32.09,32.13,32.08,32.11,34200.0,22.1913,22.219,22.1844,22.2051,34200.0
2013-01-08 13:20:00,32.11,32.13,32.1,32.13,4400.0,22.2051,22.219,22.1982,22.219,4400.0
2013-01-08 13:25:00,32.13,32.14,32.12,32.12,33700.0,22.219,22.2259,22.2121,22.2121,33700.0
2013-01-08 13:30:00,32.12,32.12,32.09,32.1,20300.0,22.2121,22.2121,22.1913,22.1982,20300.0
2013-01-08 13:35:00,32.09,32.11,32.04,32.06,197700.0,22.1913,22.2051,22.1567,22.1706,197700.0
2013-01-08 13:40:00,32.06,32.06,32.0,32.0,27900.0,22.1706,22.1706,22.1291,22.1291,27900.0
2013-01-08 13:45:00,32.01,32.01,31.97,31.98,24600.0,22.136,22.136,22.1083,22.1152,24600.0
2013-01-08 13:50:00,31.97,31.98,31.94,31.95,11700.0,22.1083,22.1152,22.0876,22.0945,11700.0
2013-01-08 13:55:00,31.94,31.97,31.94,31.96,37200.0,22.0876,22.1083,22.0876,22.1014,37200.0
2013-01-08 14:00:00,31.96,32.0,31.96,32.0,21100.0,22.1014,22.1291,22.1014,22.1291,21100.0
2013-01-08 14:05:00,32.0,32.01,31.99,32.01,12400.0,22.1291,22.136,22.1222,22.136,12400.0
2013-01-08 14:10:00,32.0,32.01,32.0,32.01,3700.0,22.1291,22.136,22.1291,22.136,3700.0
2013-01-08 14:15:00,32.01,32.02,32.0,32.02,12500.0,22.136,22.1429,22.1291,22.1429,12500.0
2013-01-08 14:20:00,32.01,32.02,31.98,31.99,14800.0,22.136,22.1429,22.1152,22.1222,14800.0
2013-01-08 14:25:00,31.99,32.0,31.98,32.0,16700.0,22.1222,22.1291,22.1152,22.1291,16700.0
2013-01-08 14:30:00,32.0,32.01,31.99,32.01,18900.0,22.1291,22.136,22.1222,22.136,18900.0
2013-01-08 14:35:00,32.01,32.01,31.98,31.98,13600.0,22.136,22.136,22.1152,22.1152,13600.0
2013-01-08 14:40:00,31.98,31.99,31.96,31.96,15500.0,22.1152,22.1222,22.1014,22.1014,15500.0
2013-01-08 14:45:00,31.97,31.97,31.95,31.96,22100.0,22.1083,22.1083,22.0945,22.1014,22100.0
2013-01-08 14:50:00,31.97,32.0,31.96,32.0,28400.0,22.1083,22.1291,22.1014,22.1291,28400.0
2013-01-08 14:55:00,32.0,32.01,31.99,32.01,17100.0,22.1291,22.136,22.1222,22.136,17100.0
2013-01-08 15:00:00,32.0,32.02,32.0,32.0,51000.0,22.1291,22.1429,22.1291,22.1291,51000.0
2013-01-08 15:05:00,32.01,32.02,31.99,32.02,56400.0,22.136,22.1429,22.1222,22.1429,56400.0
2013-01-08 15:10:00,32.03,32.07,32.02,32.07,24200.0,22.1498,22.1775,22.1429,22.1775,24200.0
2013-01-08 15:15:00,32.07,32.07,32.03,32.05,32800.0,22.1775,22.1775,22.1498,22.1636,32800.0
2013-01-08 15:20:00,32.05,32.09,32.03,32.04,40200.0,22.1636,22.1913,22.1498,22.1567,40200.0
2013-01-08 15:25:00,32.03,32.08,32.03,32.06,53400.0,22.1498,22.1844,22.1498,22.1706,53400.0
2013-01-08 15:30:00,32.07,32.08,32.04,32.05,31400.0,22.1775,22.1844,22.1567,22.1636,31400.0
2013-01-08 15:35:00,32.06,32.06,32.02,32.03,35200.0,22.1706,22.1706,22.1429,22.1498,35200.0
2013-01-08 15:40:00,32.01,32.02,32.0,32.01,27800.0,22.136,22.1429,22.1291,22.136,27800.0
2013-01-08 15:45:00,32.0,32.01,31.97,31.99,53800.0,22.1291,22.136,22.1083,22.1222,53800.0
2013-01-08 15:50:00,31.98,31.99,31.97,31.98,94500.0,22.1152,22.1222,22.1083,22.1152,94500.0
2013-01-08 15:55:00,31.98,31.98,31.95,31.96,194900.0,22.1152,22.1152,22.0945,22.1014,194900.0
2013-01-09 09:30:00,32.02,32.07,31.98,31.98,61400.0,22.1429,22.1775,22.1152,22.1152,61400.0
2013-01-09 09:35:00,31.98,32.03,31.95,32.02,53200.0,22.1152,22.1498,22.0945,22.1429,53200.0
2013-01-09 09:40:00,32.02,32.08,32.01,32.05,176800.0,22.1429,22.1844,22.136,22.1636,176800.0
2013-01-09 09:45:00,32.05,32.09,32.04,32.05,80600.0,22.1636,22.1913,22.1567,22.1636,80600.0
2013-01-09 09:50:00,32.04,32.07,32.03,32.03,111200.0,22.1567,22.1775,22.1498,22.1498,111200.0
2013-01-09 09:55:00,32.03,32.11,32.03,32.11,32800.0,22.1498,22.2051,22.1498,22.2051,32800.0
2013-01-09 10:00:00,32.11,32.13,32.1,32.11,23000.0,22.2051,22.219,22.1982,22.2051,23000.0
2013-01-09 10:05:00,32.11,32.13,32.08,32.1,27400.0,22.2051,22.219,22.1844,22.1982,27400.0
2013-01-09 10:10:00,32.11,32.15,32.09,32.14,45000.0,22.2051,22.2328,22.1913,22.2259,45000.0
2013-01-09 10:15:00,32.14,32.18,32.14,32.15,33000.0,22.2259,22.2535,22.2259,22.2328,33000.0
2013-01-09 10:20:00,32.16,32.17,32.15,32.16,19800.0,22.2397,22.2466,22.2328,22.2397,19800.0
2013-01-09 10:25:00,32.17,32.22,32.17,32.2,24400.0,22.2466,22.2812,22.2466,22.2674,24400.0
2013-01-09 10:30:00,32.21,32.23,32.2,32.21,23800.0,22.2743,22.2881,22.2674,22.2743,23800.0
2013-01-09 10:35:00,32.21,32.21,32.19,32.2,26400.0,22.2743,22.2743,22.2605,22.2674,26400.0
2013-01-09 10:40:00,32.19,32.24,32.19,32.23,32000.0,22.2605,22.295,22.2605,22.2881,32000.0
2013-01-09 10:45:00,32.22,32.22,32.17,32.17,23000.0,22.2812,22.2812,22.2466,22.2466,23000.0
2013-01-09 10:50:00,32.18,32.18,32.14,32.15,45200.0,22.2535,22.2535,22.2259,22.2328,45200.0
2013-01-09 10:55:00,32.15,32.15,32.12,32.13,56200.0,22.2328,22.2328,22.2121,22.219,56200.0
2013-01-09 11:00:00,32.14,32.14,32.11,32.12,26800.0,22.2259,22.2259,22.2051,22.2121,26800.0
2013-01-09 11:05:00,32.13,32.13,32.11,32.13,83600.0,22.219,22.219,22.2051,22.219,83600.0
2013-01-09 11:10:00,32.13,32.13,32.12,32.12,40000.0,22.219,22.219,22.2121,22.2121,40000.0
2013-01-09 11:15:00,32.12,32.14,32.11,32.11,26600.0,22.2121,22.2259,22.2051,22.2051,26600.0
2013-01-09 11:20:00,32.12,32.12,32.09,32.09,9600.0,22.2121,22.2121,22.1913,22.1913,9600.0
2013-01-09 11:25:00,32.09,32.09,32.08,32.09,25000.0,22.1913,22.1913,22.1844,22.1913,25000.0
2013-01-09 11:30:00,32.09,32.1,32.09,32.09,13200.0,22.1913,22.1982,22.1913,22.1913,13200.0
2013-01-09 11:35:00,32.09,32.09,32.08,32.08,20800.0,22.1913,22.1913,22.1844,22.1844,20800.0
2013-01-09 11:40:00,32.09,32.09,32.08,32.09,18000.0,22.1913,22.1913,22.1844,22.1913,18000.0
2013-01-09 11:45:00,32.08,32.11,32.08,32.11,61000.0,22.1844,22.2051,22.1844,22.2051,61000.0
2013-01-09 11:50:00,32.11,32.12,32.08,32.08,40600.0,22.2051,22.2121,22.1844,22.1844,40600.0
2013-01-09 11:55:00,32.07,32.09,32.07,32.08,19800.0,22.1775,22.1913,22.1775,22.1844,19800.0
2013-01-09 12:00:00,32.08,32.09,32.05,32.05,43000.0,22.1844,22.1913,22.1636,22.1636,43000.0
2013-01-09 12:05:00,32.06,32.08,32.06,32.07,45600.0,22.1706,22.1844,22.1706,22.1775,45600.0
2013-01-09 12:10:00,32.08,32.09,32.07,32.08,26400.0,22.1844,22.1913,22.1775,22.1844,26400.0
2013-01-09 12:15:00,32.07,32.08,32.05,32.06,24000.0,22.1775,22.1844,22.1636,22.1706,24000.0
2013-01-09 12:20:00,32.05,32.07,32.05,32.06,10000.0,22.1636,22.1775,22.1636,22.1706,10000.0
2013-01-09 12:25:00,32.06,32.06,32.04,32.05,22600.0,22.1706,22.1706,22.1567,22.1636,22600.0
2013-01-09 12:30:00,32.05,32.05,32.0,32.05,31400.0,22.1636,22.1636,22.1291,22.1636,31400.0
2013-01-09 12:35:00,32.03,32.04,32.03,32.04,14000.0,22.1498,22.1567,22.1498,22.1567,14000.0
2013-01-09 12:40:00,32.05,32.06,32.04,32.04,35200.0,22.1636,22.1706,22.1567,22.1567,35200.0
2013-01-09 12:45:00,32.04,32.05,32.02,32.03,27600.0,22.1567,22.1636,22.1429,22.1498,27600.0
2013-01-09 12:50:00,32.03,32.03,32.01,32.02,19800.0,22.1498,22.1498,22.136,22.1429,19800.0
2013-01-09 12:55:00,32.02,32.03,32.01,32.02,45200.0,22.1429,22.1498,22.136,22.1429,45200.0
2013-01-09 13:00:00,32.02,32.02,32.01,32.01,18400.0,22.1429,22.1429,22.136,22.136,18400.0
2013-01-09 13:05:00,32.02,32.02,31.99,32.0,25800.0,22.1429,22.1429,22.1222,22.1291,25800.0
2013-01-09 13:10:00,32.0,32.0,31.97,31.99,17000.0,22.1291,22.1291,22.1083,22.1222,17000.0
2013-01-09 13:15:00,31.99,32.0,31.98,32.0,29400.0,22.1222,22.1291,22.1152,22.1291,29400.0
2013-01-09 13:20:00,32.0,32.0,31.98,31.98,22400.0,22.1291,22.1291,22.1152,22.1152,22400.0
2013-01-09 13:25:00,31.99,32.01,31.98,32.0,39200.0,22.1222,22.136,22.1152,22.1291,39200.0
2013-01-09 13:30:00,32.0,32.0,31.97,31.97,38400.0,22.1291,22.1291,22.1083,22.1083,38400.0
2013-01-09 13:35:00,31.97,31.97,31.93,31.97,43600.0,22.1083,22.1083,22.0807,22.1083,43600.0
2013-01-09 13:40:00,31.97,31.97,31.96,31.97,16400.0,22.1083,22.1083,22.1014,22.1083,16400.0
2013-01-09 13:45:00,31.97,31.98,31.95,31.96,42200.0,22.1083,22.1152,22.0945,22.1014,42200.0
2013-01-09 13:50:00,31.96,31.96,31.9,31.9,67600.0,22.1014,22.1014,22.0599,22.0599,67600.0
2013-01-09 13:55:00,31.91,31.92,31.88,31.88,46400.0,22.0668,22.0737,22.0461,22.0461,46400.0
2013-01-09 14:00:00,31.88,31.9,31.87,31.9,55200.0,22.0461,22.0599,22.0392,22.0599,55200.0
2013-01-09 14:05:00,31.9,31.91,31.9,31.9,12800.0,22.0599,22.0668,22.0599,22.0599,12800.0
2013-01-09 14:10:00,31.9,31.94,31.9,31.93,38200.0,22.0599,22.0876,22.0599,22.0807,38200.0
2013-01-09 14:15:00,31.94,31.98,31.94,31.96,67200.0,22.0876,22.1152,22.0876,22.1014,67200.0
2013-01-09 14:20:00,31.95,31.96,31.94,31.95,20000.0,22.0945,22.1014,22.0876,22.0945,20000.0
2013-01-09 14:25:00,31.95,31.95,31.93,31.93,32800.0,22.0945,22.0945,22.0807,22.0807,32800.0
2013-01-09 14:30:00,31.93,31.95,31.93,31.95,27200.0,22.0807,22.0945,22.0807,22.0945,27200.0
2013-01-09 14:35:00,31.95,31.95,31.9,31.91,53800.0,22.0945,22.0945,22.0599,22.0668,53800.0
2013-01-09 14:40:00,31.91,31.91,31.9,31.91,21400.0,22.0668,22.0668,22.0599,22.0668,21400.0
2013-01-09 14:45:00,31.91,31.91,31.87,31.87,45400.0,22.0668,22.0668,22.0392,22.0392,45400.0
2013-01-09 14:50:00,31.87,31.88,31.85,31.87,71200.0,22.0392,22.0461,22.0253,22.0392,71200.0
2013-01-09 14:55:00,31.87,31.9,31.86,31.9,26400.0,22.0392,22.0599,22.0323,22.0599,26400.0
2013-01-09 15:00:00,31.9,31.92,31.89,31.91,57000.0,22.0599,22.0737,22.053,22.0668,57000.0
2013-01-09 15:05:00,31.92,31.92,31.9,31.92,54200.0,22.0737,22.0737,22.0599,22.0737,54200.0
2013-01-09 15:10:00,31.92,31.93,31.9,31.93,54800.0,22.0737,22.0807,22.0599,22.0807,54800.0
2013-01-09 15:15:00,31.93,31.95,31.92,31.95,49800.0,22.0807,22.0945,22.0737,22.0945,49800.0
2013-01-09 15:20:00,31.95,31.99,31.94,31.98,74600.0,22.0945,22.1222,22.0876,22.1152,74600.0
2013-01-09 15:25:00,31.99,31.99,31.98,31.99,19600.0,22.1222,22.1222,22.1152,22.1222,19600.0
2013-01-09 15:30:00,31.99,31.99,31.94,31.94,54400.0,22.1222,22.1222,22.0876,22.0876,54400.0
2013-01-09 15:35:00,31.94,31.95,31.91,31.91,50600.0,22.0876,22.0945,22.0668,22.0668,50600.0
2013-01-09 15:40:00,31.91,31.92,31.89,31.89,57000.0,22.0668,22.0737,22.053,22.053,57000.0
2013-01-09 15:45:00,31.9,31.92,31.89,31.9,128800.0,22.0599,22.0737,22.053,22.0599,128800.0
2013-01-09 15:50:00,31.91,31.94,31.9,31.92,174400.0,22.0668,22.0876,22.0599,22.0737,174400.0
2013-01-09 15:55:00,31.92,31.97,31.91,31.96,340800.0,22.0737,22.1083,22.0668,22.1014,340800.0
2013-01-10 09:30:00,32.09,32.13,32.04,32.09,28700.0,22.1913,22.219,22.1567,22.1913,28700.0
2013-01-10 09:35:00,32.09,32.12,32.02,32.05,24000.0,22.1913,22.2121,22.1429,22.1636,24000.0
2013-01-10 09:40:00,32.05,32.15,32.05,32.15,32900.0,22.1636,22.2328,22.1636,22.2328,32900.0
2013-01-10 09:45:00,32.16,32.16,32.08,32.11,34200.0,22.2397,22.2397,22.1844,22.2051,34200.0
2013-01-10 09:50:00,32.1,32.11,32.05,32.05,54700.0,22.1982,22.2051,22.1636,22.1636,54700.0
2013-01-10 09:55:00,32.06,32.08,32.05,32.08,21400.0,22.1706,22.1844,22.1636,22.1844,21400.0
2013-01-10 10:00:00,32.08,32.11,32.06,32.1,38600.0,22.1844,22.2051,22.1706,22.1982,38600.0
2013-01-10 10:05:00,32.09,32.11,32.07,32.1,29200.0,22.1913,22.2051,22.1775,22.1982,29200.0
2013-01-10 10:10:00,32.11,32.13,32.1,32.11,10800.0,22.2051,22.219,22.1982,22.2051,10800.0
2013-01-10 10:15:00,32.11,32.11,32.04,32.05,16700.0,22.2051,22.2051,22.1567,22.1636,16700.0
2013-01-10 10:20:00,32.05,32.07,32.01,32.05,23700.0,22.1636,22.1775,22.136,22.1636,23700.0
2013-01-10 10:25:00,32.05,32.12,32.05,32.1,104700.0,22.1636,22.2121,22.1636,22.1982,104700.0
2013-01-10 10:30:00,32.1,32.1,31.98,31.99,70800.0,22.1982,22.1982,22.1152,22.1222,70800.0
2013-01-10 10:35:00,31.99,31.99,31.95,31.96,21400.0,22.1222,22.1222,22.0945,22.1014,21400.0
2013-01-10 10:40:00,31.95,31.96,31.92,31.94,25800.0,22.0945,22.1014,22.0737,22.0876,25800.0
2013-01-10 10:45:00,31.94,31.94,31.89,31.93,54500.0,22.0876,22.0876,22.053,22.0807,54500.0
2013-01-10 10:50:00,31.93,31.97,31.93,31.97,20100.0,22.0807,22.1083,22.0807,22.1083,20100.0
2013-01-10 10:55:00,31.96,31.97,31.9,31.92,33900.0,22.1014,22.1083,22.0599,22.0737,33900.0
2013-01-10 11:00:00,31.89,31.93,31.89,31.93,26100.0,22.053,22.0807,22.053,22.0807,26100.0
2013-01-10 11:05:00,31.92,31.95,31.92,31.93,16700.0,22.0737,22.0945,22.0737,22.0807,16700.0
2013-01-10 11:10:00,31.93,31.93,31.87,31.87,14400.0,22.0807,22.0807,22.0392,22.0392,14400.0
2013-01-10 11:15:00,31.87,31.88,31.85,31.88,13500.0,22.0392,22.0461,22.0253,22.0461,13500.0
2013-01-10 11:20:00,31.87,31.88,31.86,31.87,24400.0,22.0392,22.0461,22.0323,22.0392,24400.0
2013-01-10 11:25:00,31.87,31.89,31.87,31.88,11500.0,22.0392,22.053,22.0392,22.0461,11500.0
2013-01-10 11:30:00,31.89,31.9,31.86,31.87,29800.0,22.053,22.0599,22.0323,22.0392,29800.0
2013-01-10 11:35:00,31.87,31.9,31.86,31.89,42700.0,22.0392,22.0599,22.0323,22.053,42700.0
2013-01-10 11:40:00,31.9,31.92,31.87,31.92,24300.0,22.0599,22.0737,22.0392,22.0737,24300.0
2013-01-10 11:45:00,31.92,31.93,31.87,31.87,25500.0,22.0737,22.0807,22.0392,22.0392,25500.0
2013-01-10 11:50:00,31.87,31.87,31.85,31.85,13500.0,22.0392,22.0392,22.0253,22.0253,13500.0
2013-01-10 11:55:00,31.85,31.86,31.84,31.86,18600.0,22.0253,22.0323,22.0184,22.0323,18600.0
2013-01-10 12:00:00,31.86,31.86,31.84,31.85,10800.0,22.0323,22.0323,22.0184,22.0253,10800.0
2013-01-10 12:05:00,31.84,31.85,31.84,31.84,8100.0,22.0184,22.0253,22.0184,22.0184,8100.0
2013-01-10 12:10:00,31.84,31.91,31.84,31.91,43000.0,22.0184,22.0668,22.0184,22.0668,43000.0
2013-01-10 12:15:00,31.91,31.92,31.9,31.92,15800.0,22.0668,22.0737,22.0599,22.0737,15800.0
2013-01-10 12:20:00,31.92,31.93,31.91,31.93,24500.0,22.0737,22.0807,22.0668,22.0807,24500.0
2013-01-10 12:25:00,31.93,31.95,31.93,31.95,14000.0,22.0807,22.0945,22.0807,22.0945,14000.0
2013-01-10 12:30:00,31.95,31.96,31.94,31.96,11400.0,22.0945,22.1014,22.0876,22.1014,11400.0
2013-01-10 12:35:00,31.97,31.97,31.95,31.95,13300.0,22.1083,22.1083,22.0945,22.0945,13300.0
2013-01-10 12:40:00,31.96,31.96,31.93,31.93,30500.0,22.1014,22.1014,22.0807,22.0807,30500.0
2013-01-10 12:45:00,31.93,31.93,31.91,31.92,14300.0,22.0807,22.0807,22.0668,22.0737,14300.0
2013-01-10 12:50:00,31.92,31.92,31.91,31.92,6000.0,22.0737,22.0737,22.0668,22.0737,6000.0
2013-01-10 12:55:00,31.92,31.95,31.91,31.95,26800.0,22.0737,22.0945,22.0668,22.0945,26800.0
2013-01-10 13:00:00,31.96,31.97,31.94,31.95,8100.0,22.1014,22.1083,22.0876,22.0945,8100.0
2013-01-10 13:05:00,31.95,31.96,31.92,31.92,18800.0,22.0945,22.1014,22.0737,22.0737,18800.0
2013-01-10 13:10:00,31.93,31.93,31.92,31.93,6900.0,22.0807,22.0807,22.0737,22.0807,6900.0
2013-01-10 13:15:00,31.92,31.92,31.9,31.9,5200.0,22.0737,22.0737,22.0599,22.0599,5200.0
2013-01-10 13:20:00,31.91,31.91,31.88,31.89,13800.0,22.0668,22.0668,22.0461,22.053,13800.0
2013-01-10 13:25:00,31.88,31.89,31.85,31.86,15800.0,22.0461,22.053,22.0253,22.0323,15800.0
2013-01-10 13:30:00,31.86,31.86,31.82,31.85,32800.0,22.0323,22.0323,22.0046,22.0253,32800.0
2013-01-10 13:35:00,31.85,31.86,31.84,31.86,10000.0,22.0253,22.0323,22.0184,22.0323,10000.0
2013-01-10 13:40:00,31.86,31.88,31.86,31.88,41800.0,22.0323,22.0461,22.0323,22.0461,41800.0
2013-01-10 13:45:00,31.88,31.89,31.86,31.87,14600.0,22.0461,22.053,22.0323,22.0392,14600.0
2013-01-10 13:50:00,31.86,31.87,31.8,31.81,34700.0,22.0323,22.0392,21.9908,21.9977,34700.0
2013-01-10 13:55:00,31.81,31.83,31.8,31.82,24400.0,21.9977,22.0115,21.9908,22.0046,24400.0
2013-01-10 14:00:00,31.81,31.81,31.79,31.79,39700.0,21.9977,21.9977,21.9838,21.9838,39700.0
2013-01-10 14:05:00,31.8,31.8,31.78,31.79,29800.0,21.9908,21.9908,21.9769,21.9838,29800.0
2013-01-10 14:10:00,31.79,31.79,31.75,31.75,46500.0,21.9838,21.9838,21.9562,21.9562,46500.0
2013-01-10 14:15:00,31.76,31.79,31.75,31.79,13600.0,21.9631,21.9838,21.9562,21.9838,13600.0
2013-01-10 14:20:00,31.79,31.79,31.73,31.74,39900.0,21.9838,21.9838,21.9424,21.9493,39900.0
2013-01-10 14:25:00,31.73,31.76,31.73,31.76,17900.0,21.9424,21.9631,21.9424,21.9631,17900.0
2013-01-10 14:30:00,31.77,31.78,31.75,31.78,24100.0,21.97,21.9769,21.9562,21.9769,24100.0
2013-01-10 14:35:00,31.78,31.8,31.78,31.79,21800.0,21.9769,21.9908,21.9769,21.9838,21800.0
2013-01-10 14:40:00,31.8,31.82,31.79,31.82,25400.0,21.9908,22.0046,21.9838,22.0046,25400.0
2013-01-10 14:45:00,31.82,31.84,31.82,31.84,17200.0,22.0046,22.0184,22.0046,22.0184,17200.0
2013-01-10 14:50:00,31.84,31.85,31.83,31.84,16900.0,22.0184,22.0253,22.0115,22.0184,16900.0
2013-01-10 14:55:00,31.85,31.86,31.83,31.83,28700.0,22.0253,22.0323,22.0115,22.0115,28700.0
2013-01-10 15:00:00,31.84,31.86,31.83,31.86,22000.0,22.0184,22.0323,22.0115,22.0323,22000.0
2013-01-10 15:05:00,31.86,31.86,31.84,31.85,18900.0,22.0323,22.0323,22.0184,22.0253,18900.0
2013-01-10 15:10:00,31.85,31.88,31.84,31.87,25300.0,22.0253,22.0461,22.0184,22.0392,25300.0
2013-01-10 15:15:00,31.87,31.88,31.86,31.87,17000.0,22.0392,22.0461,22.0323,22.0392,17000.0
2013-01-10 15:20:00,31.86,31.89,31.86,31.86,55700.0,22.0323,22.053,22.0323,22.0323,55700.0
2013-01-10 15:25:00,31.86,31.86,31.84,31.85,16400.0,22.0323,22.0323,22.0184,22.0253,16400.0
2013-01-10 15:30:00,31.85,31.87,31.84,31.86,24800.0,22.0253,22.0392,22.0184,22.0323,24800.0
2013-01-10 15:35:00,31.87,31.87,31.86,31.87,29500.0,22.0392,22.0392,22.0323,22.0392,29500.0
2013-01-10 15:40:00,31.86,31.87,31.84,31.85,61300.0,22.0323,22.0392,22.0184,22.0253,61300.0
2013-01-10 15:45:00,31.85,31.85,31.84,31.85,34200.0,22.0253,22.0253,22.0184,22.0253,34200.0
2013-01-10 15:50:00,31.85,31.86,31.84,31.85,127000.0,22.0253,22.0323,22.0184,22.0253,127000.0
2013-01-10 15:55:00,31.85,31.86,31.84,31.85,242300.0,22.0253,22.0323,22.0184,22.0253,242300.0
2013-01-11 09:30:00,31.9,32.0,31.87,32.0,40900.0,22.0599,22.1291,22.0392,22.1291,40900.0
2013-01-11 09:35:00,32.0,32.04,31.98,31.99,46700.0,22.1291,22.1567,22.1152,22.1222,46700.0
2013-01-11 09:40:00,31.98,32.0,31.96,32.0,15200.0,22.1152,22.1291,22.1014,22.1291,15200.0
2013-01-11 09:45:00,32.0,32.0,31.92,31.92,27400.0,22.1291,22.1291,22.0737,22.0737,27400.0
2013-01-11 09:50:00,31.92,31.94,31.89,31.89,19700.0,22.0737,22.0876,22.053,22.053,19700.0
2013-01-11 09:55:00,31.89,31.89,31.83,31.83,28700.0,22.053,22.053,22.0115,22.0115,28700.0
2013-01-11 10:00:00,31.83,31.87,31.83,31.84,58600.0,22.0115,22.0392,22.0115,22.0184,58600.0
2013-01-11 10:05:00,31.84,31.84,31.78,31.79,30500.0,22.0184,22.0184,21.9769,21.9838,30500.0
2013-01-11 10:10:00,31.79,31.81,31.78,31.81,52300.0,21.9838,21.9977,21.9769,21.9977,52300.0
2013-01-11 10:15:00,31.8,31.84,31.8,31.84,65300.0,21.9908,22.0184,21.9908,22.0184,65300.0
2013-01-11 10:20:00,31.84,31.86,31.83,31.86,10900.0,22.0184,22.0323,22.0115,22.0323,10900.0
2013-01-11 10:25:00,31.85,31.92,31.85,31.88,99000.0,22.0253,22.0737,22.0253,22.0461,99000.0
2013-01-11 10:30:00,31.88,31.88,31.86,31.87,105000.0,22.0461,22.0461,22.0323,22.0392,105000.0
2013-01-11 10:35:00,31.88,31.89,31.87,31.88,7300.0,22.0461,22.053,22.0392,22.0461,7300.0
2013-01-11 10:40:00,31.88,31.91,31.88,31.9,12600.0,22.0461,22.0668,22.0461,22.0599,12600.0
2013-01-11 10:45:00,31.91,31.93,31.9,31.93,25100.0,22.0668,22.0807,22.0599,22.0807,25100.0
2013-01-11 10:50:00,31.93,31.93,31.87,31.87,16900.0,22.0807,22.0807,22.0392,22.0392,16900.0
2013-01-11 10:55:00,31.87,31.87,31.84,31.84,10700.0,22.0392,22.0392,22.0184,22.0184,10700.0
2013-01-11 11:00:00,31.84,31.84,31.83,31.84,4400.0,22.0184,22.0184,22.0115,22.0184,4400.0
2013-01-11 11:05:00,31.83,31.84,31.79,31.81,27400.0,22.0115,22.0184,21.9838,21.9977,27400.0
2013-01-11 11:10:00,31.82,31.83,31.76,31.77,44100.0,22.0046,22.0115,21.9631,21.97,44100.0
2013-01-11 11:15:00,31.76,31.8,31.76,31.77,29000.0,21.9631,21.9908,21.9631,21.97,29000.0
2013-01-11 11:20:00,31.78,31.79,31.73,31.73,36200.0,21.9769,21.9838,21.9424,21.9424,36200.0
2013-01-11 11:25:00,31.73,31.74,31.7,31.71,27300.0,21.9424,21.9493,21.9216,21.9285,27300.0
2013-01-11 11:30:00,31.71,31.74,31.7,31.74,14500.0,21.9285,21.9493,21.9216,21.9493,14500.0
2013-01-11 11:35:00,31.74,31.79,31.74,31.79,9800.0,21.9493,21.9838,21.9493,21.9838,9800.0
2013-01-11 11:40:00,31.78,31.79,31.77,31.78,15200.0,21.9769,21.9838,21.97,21.9769,15200.0
2013-01-11 11:45:00,31.77,31.77,31.75,31.76,21800.0,21.97,21.97,21.9562,21.9631,21800.0
2013-01-11 11:50:00,31.76,31.79,31.75,31.78,15000.0,21.9631,21.9838,21.9562,21.9769,15000.0
2013-01-11 11:55:00,31.78,31.79,31.77,31.77,13500.0,21.9769,21.9838,21.97,21.97,13500.0
2013-01-11 12:00:00,31.77,31.77,31.75,31.75,6100.0,21.97,21.97,21.9562,21.9562,6100.0
2013-01-11 12:05:00,31.76,31.76,31.72,31.72,18400.0,21.9631,21.9631,21.9354,21.9354,18400.0
2013-01-11 12:10:00,31.72,31.72,31.7,31.7,15100.0,21.9354,21.9354,21.9216,21.9216,15100.0
2013-01-11 12:15:00,31.7,31.72,31.69,31.72,32000.0,21.9216,21.9354,21.9147,21.9354,32000.0
2013-01-11 12:20:00,31.71,31.72,31.7,31.71,14300.0,21.9285,21.9354,21.9216,21.9285,14300.0
2013-01-11 12:25:00,31.7,31.71,31.69,31.7,11200.0,21.9216,21.9285,21.9147,21.9216,11200.0
2013-01-11 12:30:00,31.7,31.71,31.68,31.69,10200.0,21.9216,21.9285,21.9078,21.9147,10200.0
2013-01-11 12:35:00,31.68,31.69,31.67,31.68,28900.0,21.9078,21.9147,21.9009,21.9078,28900.0
2013-01-11 12:40:00,31.67,31.68,31.66,31.66,17800.0,21.9009,21.9078,21.894,21.894,17800.0
2013-01-11 12:45:00,31.67,31.67,31.63,31.63,34500.0,21.9009,21.9009,21.8732,21.8732,34500.0
2013-01-11 12:50:00,31.63,31.66,31.63,31.64,24200.0,21.8732,21.894,21.8732,21.8801,24200.0
2013-01-11 12:55:00,31.64,31.65,31.59,31.59,38600.0,21.8801,21.887,21.8455,21.8455,38600.0
2013-01-11 13:00:00,31.6,31.6,31.58,31.58,26300.0,21.8525,21.8525,21.8386,21.8386,26300.0
2013-01-11 13:05:00,31.58,31.59,31.57,31.57,19000.0,21.8386,21.8455,21.8317,21.8317,19000.0
2013-01-11 13:10:00,31.57,31.59,31.56,31.57,22400.0,21.8317,21.8455,21.8248,21.8317,22400.0
2013-01-11 13:15:00,31.57,31.58,31.56,31.56,37600.0,21.8317,21.8386,21.8248,21.8248,37600.0
2013-01-11 13:20:00,31.56,31.58,31.55,31.57,25800.0,21.8248,21.8386,21.8179,21.8317,25800.0
2013-01-11 13:25:00,31.56,31.57,31.55,31.56,19000.0,21.8248,21.8317,21.8179,21.8248,19000.0
2013-01-11 13:30:00,31.57,31.65,31.56,31.65,65600.0,21.8317,21.887,21.8248,21.887,65600.0
2013-01-11 13:35:00,31.66,31.66,31.63,31.64,32700.0,21.894,21.894,21.8732,21.8801,32700.0
2013-01-11 13:40:00,31.64,31.65,31.6,31.61,26900.0,21.8801,21.887,21.8525,21.8594,26900.0
2013-01-11 13:45:00,31.62,31.64,31.6,31.64,24500.0,21.8663,21.8801,21.8525,21.8801,24500.0
2013-01-11 13:50:00,31.65,31.65,31.64,31.64,10900.0,21.887,21.887,21.8801,21.8801,10900.0
2013-01-11 13:55:00,31.64,31.65,31.6,31.6,24400.0,21.8801,21.887,21.8525,21.8525,24400.0
2013-01-11 14:00:00,31.61,31.62,31.6,31.61,20700.0,21.8594,21.8663,21.8525,21.8594,20700.0
2013-01-11 14:05:00,31.61,31.64,31.6,31.64,14400.0,21.8594,21.8801,21.8525,21.8801,14400.0
2013-01-11 14:10:00,31.63,31.65,31.63,31.64,27600.0,21.8732,21.887,21.8732,21.8801,27600.0
2013-01-11 14:15:00,31.64,31.68,31.63,31.67,20600.0,21.8801,21.9078,21.8732,21.9009,20600.0
2013-01-11 14:20:00,31.68,31.68,31.65,31.65,37000.0,21.9078,21.9078,21.887,21.887,37000.0
2013-01-11 14:25:00,31.65,31.66,31.63,31.63,14300.0,21.887,21.894,21.8732,21.8732,14300.0
2013-01-11 14:30:00,31.63,31.67,31.63,31.67,19600.0,21.8732,21.9009,21.8732,21.9009,19600.0
2013-01-11 14:35:00,31.67,31.67,31.66,31.67,7300.0,21.9009,21.9009,21.894,21.9009,7300.0
2013-01-11 14:40:00,31.67,31.67,31.64,31.64,27200.0,21.9009,21.9009,21.8801,21.8801,27200.0
2013-01-11 14:45:00,31.65,31.67,31.64,31.67,21200.0,21.887,21.9009,21.8801,21.9009,21200.0
2013-01-11 14:50:00,31.67,31.67,31.66,31.66,9800.0,21.9009,21.9009,21.894,21.894,9800.0
2013-01-11 14:55:00,31.67,31.67,31.66,31.66,9200.0,21.9009,21.9009,21.894,21.894,9200.0
2013-01-11 15:00:00,31.67,31.68,31.65,31.65,42400.0,21.9009,21.9078,21.887,21.887,42400.0
2013-01-11 15:05:00,31.65,31.67,31.65,31.66,25800.0,21.887,21.9009,21.887,21.894,25800.0
2013-01-11 15:10:00,31.66,31.7,31.66,31.7,47700.0,21.894,21.9216,21.894,21.9216,47700.0
2013-01-11 15:15:00,31.7,31.73,31.7,31.73,12800.0,21.9216,21.9424,21.9216,21.9424,12800.0
2013-01-11 15:20:00,31.72,31.74,31.72,31.73,28000.0,21.9354,21.9493,21.9354,21.9424,28000.0
2013-01-11 15:25:00,31.74,31.74,31.71,31.71,35600.0,21.9493,21.9493,21.9285,21.9285,35600.0
2013-01-11 15:30:00,31.71,31.72,31.7,31.72,30900.0,21.9285,21.9354,21.9216,21.9354,30900.0
2013-01-11 15:35:00,31.71,31.72,31.69,31.7,42200.0,21.9285,21.9354,21.9147,21.9216,42200.0
2013-01-11 15:40:00,31.7,31.73,31.69,31.73,34300.0,21.9216,21.9424,21.9147,21.9424,34300.0
2013-01-11 15:45:00,31.72,31.73,31.7,31.71,51100.0,21.9354,21.9424,21.9216,21.9285,51100.0
2013-01-11 15:50:00,31.72,31.76,31.72,31.74,77000.0,21.9354,21.9631,21.9354,21.9493,77000.0
2013-01-11 15:55:00,31.74,31.78,31.73,31.78,119700.0,21.9493,21.9769,21.9424,21.9769,119700.0
2013-01-14 09:30:00,31.77,31.94,31.77,31.91,80800.0,21.97,22.0876,21.97,22.0668,80800.0
2013-01-14 09:35:00,31.91,31.96,31.91,31.93,65300.0,22.0668,22.1014,22.0668,22.0807,65300.0
2013-01-14 09:40:00,31.93,31.96,31.92,31.93,49800.0,22.0807,22.1014,22.0737,22.0807,49800.0
2013-01-14 09:45:00,31.93,31.99,31.93,31.99,32600.0,22.0807,22.1222,22.0807,22.1222,32600.0
2013-01-14 09:50:00,31.99,31.99,31.88,31.88,37800.0,22.1222,22.1222,22.0461,22.0461,37800.0
2013-01-14 09:55:00,31.88,31.94,31.88,31.89,18300.0,22.0461,22.0876,22.0461,22.053,18300.0
2013-01-14 10:00:00,31.89,31.94,31.89,31.94,13600.0,22.053,22.0876,22.053,22.0876,13600.0
2013-01-14 10:05:00,31.93,31.98,31.93,31.95,22000.0,22.0807,22.1152,22.0807,22.0945,22000.0
2013-01-14 10:10:00,31.95,31.97,31.94,31.94,14800.0,22.0945,22.1083,22.0876,22.0876,14800.0
2013-01-14 10:15:00,31.95,31.95,31.93,31.94,9900.0,22.0945,22.0945,22.0807,22.0876,9900.0
2013-01-14 10:20:00,31.93,31.95,31.93,31.93,12600.0,22.0807,22.0945,22.0807,22.0807,12600.0
2013-01-14 10:25:00,31.93,31.95,31.92,31.92,18800.0,22.0807,22.0945,22.0737,22.0737,18800.0
2013-01-14 10:30:00,31.92,31.93,31.92,31.92,5900.0,22.0737,22.0807,22.0737,22.0737,5900.0
2013-01-14 10:35:00,31.92,31.93,31.89,31.89,40300.0,22.0737,22.0807,22.053,22.053,40300.0
2013-01-14 10:40:00,31.89,31.91,31.86,31.9,20700.0,22.053,22.0668,22.0323,22.0599,20700.0
2013-01-14 10:45:00,31.91,31.91,31.88,31.88,11300.0,22.0668,22.0668,22.0461,22.0461,11300.0
2013-01-14 10:50:00,31.89,31.92,31.88,31.92,21000.0,22.053,22.0737,22.0461,22.0737,21000.0
2013-01-14 10:55:00,31.92,31.92,31.91,31.92,7800.0,22.0737,22.0737,22.0668,22.0737,7800.0
2013-01-14 11:00:00,31.91,31.93,31.91,31.93,12300.0,22.0668,22.0807,22.0668,22.0807,12300.0
2013-01-14 11:05:00,31.93,31.93,31.9,31.91,19500.0,22.0807,22.0807,22.0599,22.0668,19500.0
2013-01-14 11:10:00,31.9,31.95,31.9,31.95,27100.0,22.0599,22.0945,22.0599,22.0945,27100.0
2013-01-14 11:15:00,31.95,31.95,31.94,31.94,6100.0,22.0945,22.0945,22.0876,22.0876,6100.0
2013-01-14 11:20:00,31.95,31.96,31.95,31.96,5500.0,22.0945,22.1014,22.0945,22.1014,5500.0
2013-01-14 11:25:00,31.96,31.97,31.95,31.97,12600.0,22.1014,22.1083,22.0945,22.1083,12600.0
2013-01-14 11:30:00,31.97,31.99,31.97,31.99,37000.0,22.1083,22.1222,22.1083,22.1222,37000.0
2013-01-14 11:35:00,31.98,31.99,31.97,31.99,17600.0,22.1152,22.1222,22.1083,22.1222,17600.0
2013-01-14 11:40:00,31.98,32.0,31.97,32.0,18000.0,22.1152,22.1291,22.1083,22.1291,18000.0
2013-01-14 11:45:00,32.0,32.07,32.0,32.06,39500.0,22.1291,22.1775,22.1291,22.1706,39500.0
2013-01-14 11:50:00,32.06,32.08,32.05,32.08,22000.0,22.1706,22.1844,22.1636,22.1844,22000.0
2013-01-14 11:55:00,32.08,32.09,32.07,32.08,25500.0,22.1844,22.1913,22.1775,22.1844,25500.0
2013-01-14 12:00:00,32.07,32.12,32.07,32.08,93900.0,22.1775,22.2121,22.1775,22.1844,93900.0
2013-01-14 12:05:00,32.07,32.08,32.01,32.02,36100.0,22.1775,22.1844,22.136,22.1429,36100.0
2013-01-14 12:10:00,32.03,32.06,32.01,32.05,28000.0,22.1498,22.1706,22.136,22.1636,28000.0
2013-01-14 12:15:00,32.06,32.08,32.05,32.08,58900.0,22.1706,22.1844,22.1636,22.1844,58900.0
2013-01-14 12:20:00,32.07,32.13,32.06,32.13,69300.0,22.1775,22.219,22.1706,22.219,69300.0
2013-01-14 12:25:00,32.13,32.14,32.11,32.11,27400.0,22.219,22.2259,22.2051,22.2051,27400.0
2013-01-14 12:30:00,32.1,32.11,32.08,32.08,19900.0,22.1982,22.2051,22.1844,22.1844,19900.0
2013-01-14 12:35:00,32.09,32.09,32.07,32.07,16000.0,22.1913,22.1913,22.1775,22.1775,16000.0
2013-01-14 12:40:00,32.08,32.08,32.07,32.07,16000.0,22.1844,22.1844,22.1775,22.1775,16000.0
2013-01-14 12:45:00,32.08,32.09,32.05,32.05,35800.0,22.1844,22.1913,22.1636,22.1636,35800.0
2013-01-14 12:50:00,32.05,32.07,32.02,32.02,18800.0,22.1636,22.1775,22.1429,22.1429,18800.0
2013-01-14 12:55:00,32.02,32.03,32.01,32.02,5200.0,22.1429,22.1498,22.136,22.1429,5200.0
2013-01-14 13:00:00,32.01,32.01,31.99,32.0,10600.0,22.136,22.136,22.1222,22.1291,10600.0
2013-01-14 13:05:00,32.0,32.03,32.0,32.02,14800.0,22.1291,22.1498,22.1291,22.1429,14800.0
2013-01-14 13:10:00,32.02,32.04,32.02,32.04,7400.0,22.1429,22.1567,22.1429,22.1567,7400.0
2013-01-14 13:15:00,32.04,32.05,32.02,32.04,33100.0,22.1567,22.1636,22.1429,22.1567,33100.0
2013-01-14 13:20:00,32.05,32.06,32.03,32.04,11900.0,22.1636,22.1706,22.1498,22.1567,11900.0
2013-01-14 13:25:00,32.04,32.06,32.03,32.05,11300.0,22.1567,22.1706,22.1498,22.1636,11300.0
2013-01-14 13:30:00,32.05,32.06,32.04,32.06,21500.0,22.1636,22.1706,22.1567,22.1706,21500.0
2013-01-14 13:35:00,32.06,32.06,32.01,32.04,50100.0,22.1706,22.1706,22.136,22.1567,50100.0
2013-01-14 13:40:00,32.04,32.05,32.03,32.05,14100.0,22.1567,22.1636,22.1498,22.1636,14100.0
2013-01-14 13:45:00,32.05,32.07,32.04,32.07,15100.0,22.1636,22.1775,22.1567,22.1775,15100.0
2013-01-14 13:50:00,32.06,32.09,32.06,32.09,9400.0,22.1706,22.1913,22.1706,22.1913,9400.0
2013-01-14 13:55:00,32.09,32.18,32.09,32.18,103700.0,22.1913,22.2535,22.1913,22.2535,103700.0
2013-01-14 14:00:00,32.18,32.19,32.14,32.18,54400.0,22.2535,22.2605,22.2259,22.2535,54400.0
2013-01-14 14:05:00,32.18,32.21,32.16,32.2,59200.0,22.2535,22.2743,22.2397,22.2674,59200.0
2013-01-14 14:10:00,32.2,32.22,32.2,32.2,31700.0,22.2674,22.2812,22.2674,22.2674,31700.0
2013-01-14 14:15:00,32.21,32.22,32.21,32.22,28100.0,22.2743,22.2812,22.2743,22.2812,28100.0
2013-01-14 14:20:00,32.21,32.22,32.2,32.2,22600.0,22.2743,22.2812,22.2674,22.2674,22600.0
2013-01-14 14:25:00,32.21,32.24,32.21,32.23,37000.0,22.2743,22.295,22.2743,22.2881,37000.0
2013-01-14 14:30:00,32.23,32.26,32.23,32.26,76900.0,22.2881,22.3089,22.2881,22.3089,76900.0
2013-01-14 14:35:00,32.25,32.29,32.23,32.29,80700.0,22.302,22.3296,22.2881,22.3296,80700.0
2013-01-14 14:40:00,32.29,32.32,32.28,32.32,29300.0,22.3296,22.3504,22.3227,22.3504,29300.0
2013-01-14 14:45:00,32.32,32.33,32.31,32.33,34100.0,22.3504,22.3573,22.3434,22.3573,34100.0
2013-01-14 14:50:00,32.33,32.33,32.29,32.29,38400.0,22.3573,22.3573,22.3296,22.3296,38400.0
2013-01-14 14:55:00,32.29,32.3,32.28,32.28,17600.0,22.3296,22.3365,22.3227,22.3227,17600.0
2013-01-14 15:00:00,32.28,32.32,32.28,32.32,31200.0,22.3227,22.3504,22.3227,22.3504,31200.0
2013-01-14 15:05:00,32.32,32.36,32.32,32.33,50900.0,22.3504,22.378,22.3504,22.3573,50900.0
2013-01-14 15:10:00,32.33,32.33,32.32,32.32,33200.0,22.3573,22.3573,22.3504,22.3504,33200.0
2013-01-14 15:15:00,32.32,32.33,32.29,32.29,53300.0,22.3504,22.3573,22.3296,22.3296,53300.0
2013-01-14 15:20:00,32.3,32.33,32.3,32.33,28200.0,22.3365,22.3573,22.3365,22.3573,28200.0
2013-01-14 15:25:00,32.33,32.35,32.32,32.33,65800.0,22.3573,22.3711,22.3504,22.3573,65800.0
2013-01-14 15:30:00,32.33,32.34,32.28,32.28,74500.0,22.3573,22.3642,22.3227,22.3227,74500.0
2013-01-14 15:35:00,32.28,32.29,32.25,32.25,41100.0,22.3227,22.3296,22.302,22.302,41100.0
2013-01-14 15:40:00,32.25,32.28,32.25,32.27,41100.0,22.302,22.3227,22.302,22.3158,41100.0
2013-01-14 15:45:00,32.28,32.28,32.27,32.28,21900.0,22.3227,22.3227,22.3158,22.3227,21900.0
2013-01-14 15:50:00,32.27,32.28,32.23,32.23,90300.0,22.3158,22.3227,22.2881,22.2881,90300.0
2013-01-14 15:55:00,32.23,32.29,32.23,32.27,199400.0,22.2881,22.3296,22.2881,22.3158,199400.0
2013-01-15 09:30:00,32.24,32.31,32.03,32.23,70400.0,22.295,22.3434,22.1498,22.2881,70400.0
2013-01-15 09:35:00,32.22,32.25,32.2,32.23,36700.0,22.2812,22.302,22.2674,22.2881,36700.0
2013-01-15 09:40:00,32.23,32.24,32.19,32.2,28500.0,22.2881,22.295,22.2605,22.2674,28500.0
2013-01-15 09:45:00,32.2,32.2,32.11,32.11,33300.0,22.2674,22.2674,22.2051,22.2051,33300.0
2013-01-15 09:50:00,32.11,32.12,32.08,32.08,47900.0,22.2051,22.2121,22.1844,22.1844,47900.0
2013-01-15 09:55:00,32.08,32.1,32.06,32.06,26600.0,22.1844,22.1982,22.1706,22.1706,26600.0
2013-01-15 10:00:00,32.06,32.1,32.06,32.08,22000.0,22.1706,22.1982,22.1706,22.1844,22000.0
2013-01-15 10:05:00,32.07,32.08,32.02,32.04,24300.0,22.1775,22.1844,22.1429,22.1567,24300.0
2013-01-15 10:10:00,32.05,32.07,32.03,32.06,10300.0,22.1636,22.1775,22.1498,22.1706,10300.0
2013-01-15 10:15:00,32.07,32.08,32.03,32.03,14100.0,22.1775,22.1844,22.1498,22.1498,14100.0
2013-01-15 10:20:00,32.03,32.04,32.02,32.03,28000.0,22.1498,22.1567,22.1429,22.1498,28000.0
2013-01-15 10:25:00,32.03,32.04,32.0,32.0,20100.0,22.1498,22.1567,22.1291,22.1291,20100.0
2013-01-15 10:30:00,32.0,32.0,31.98,31.98,10300.0,22.1291,22.1291,22.1152,22.1152,10300.0
2013-01-15 10:35:00,31.98,32.03,31.98,32.02,19400.0,22.1152,22.1498,22.1152,22.1429,19400.0
2013-01-15 10:40:00,32.03,32.07,32.03,32.07,20200.0,22.1498,22.1775,22.1498,22.1775,20200.0
2013-01-15 10:45:00,32.07,32.08,32.06,32.08,18000.0,22.1775,22.1844,22.1706,22.1844,18000.0
2013-01-15 10:50:00,32.07,32.08,32.05,32.05,14000.0,22.1775,22.1844,22.1636,22.1636,14000.0
2013-01-15 10:55:00,32.05,32.09,32.03,32.09,24500.0,22.1636,22.1913,22.1498,22.1913,24500.0
2013-01-15 11:00:00,32.09,32.1,32.08,32.09,7400.0,22.1913,22.1982,22.1844,22.1913,7400.0
2013-01-15 11:05:00,32.08,32.09,32.06,32.06,10400.0,22.1844,22.1913,22.1706,22.1706,10400.0
2013-01-15 11:10:00,32.07,32.07,32.01,32.01,6100.0,22.1775,22.1775,22.136,22.136,6100.0
2013-01-15 11:15:00,32.02,32.02,32.0,32.0,7400.0,22.1429,22.1429,22.1291,22.1291,7400.0
2013-01-15 11:20:00,32.0,32.01,32.0,32.0,5400.0,22.1291,22.136,22.1291,22.1291,5400.0
2013-01-15 11:25:00,32.01,32.01,32.0,32.0,4900.0,22.136,22.136,22.1291,22.1291,4900.0
2013-01-15 11:30:00,32.0,32.03,32.0,32.02,13900.0,22.1291,22.1498,22.1291,22.1429,13900.0
2013-01-15 11:35:00,32.02,32.04,32.01,32.01,14700.0,22.1429,22.1567,22.136,22.136,14700.0
2013-01-15 11:40:00,32.02,32.02,32.01,32.02,7600.0,22.1429,22.1429,22.136,22.1429,7600.0
2013-01-15 11:45:00,32.02,32.06,32.02,32.06,19100.0,22.1429,22.1706,22.1429,22.1706,19100.0
2013-01-15 11:50:00,32.05,32.06,32.05,32.06,8500.0,22.1636,22.1706,22.1636,22.1706,8500.0
2013-01-15 11:55:00,32.06,32.07,32.04,32.05,10600.0,22.1706,22.1775,22.1567,22.1636,10600.0
2013-01-15 12:00:00,32.04,32.07,32.04,32.06,7200.0,22.1567,22.1775,22.1567,22.1706,7200.0
2013-01-15 12:05:00,32.07,32.12,32.06,32.12,20800.0,22.1775,22.2121,22.1706,22.2121,20800.0
2013-01-15 12:10:00,32.11,32.12,32.11,32.11,5500.0,22.2051,22.2121,22.2051,22.2051,5500.0
2013-01-15 12:15:00,32.12,32.14,32.11,32.13,19900.0,22.2121,22.2259,22.2051,22.219,19900.0
2013-01-15 12:20:00,32.13,32.14,32.12,32.13,10400.0,22.219,22.2259,22.2121,22.219,10400.0
2013-01-15 12:25:00,32.12,32.13,32.1,32.11,9400.0,22.2121,22.219,22.1982,22.2051,9400.0
2013-01-15 12:30:00,32.1,32.12,32.09,32.12,19300.0,22.1982,22.2121,22.1913,22.2121,19300.0
2013-01-15 12:35:00,32.12,32.12,32.1,32.11,12200.0,22.2121,22.2121,22.1982,22.2051,12200.0
2013-01-15 12:40:00,32.12,32.13,32.11,32.11,12900.0,22.2121,22.219,22.2051,22.2051,12900.0
2013-01-15 12:45:00,32.11,32.11,32.07,32.07,18000.0,22.2051,22.2051,22.1775,22.1775,18000.0
2013-01-15 12:50:00,32.07,32.09,32.06,32.07,16800.0,22.1775,22.1913,22.1706,22.1775,16800.0
2013-01-15 12:55:00,32.08,32.11,32.07,32.11,11300.0,22.1844,22.2051,22.1775,22.2051,11300.0
2013-01-15 13:00:00,32.11,32.12,32.11,32.12,7200.0,22.2051,22.2121,22.2051,22.2121,7200.0
2013-01-15 13:05:00,32.12,32.13,32.1,32.1,18800.0,22.2121,22.219,22.1982,22.1982,18800.0
2013-01-15 13:10:00,32.1,32.11,32.08,32.09,6400.0,22.1982,22.2051,22.1844,22.1913,6400.0
2013-01-15 13:15:00,32.08,32.09,32.08,32.08,6500.0,22.1844,22.1913,22.1844,22.1844,6500.0
2013-01-15 13:20:00,32.08,32.09,32.05,32.07,15000.0,22.1844,22.1913,22.1636,22.1775,15000.0
2013-01-15 13:25:00,32.07,32.07,32.05,32.05,30400.0,22.1775,22.1775,22.1636,22.1636,30400.0
2013-01-15 13:30:00,32.05,32.05,32.03,32.05,22100.0,22.1636,22.1636,22.1498,22.1636,22100.0
2013-01-15 13:35:00,32.05,32.09,32.05,32.09,24000.0,22.1636,22.1913,22.1636,22.1913,24000.0
2013-01-15 13:40:00,32.09,32.11,32.09,32.11,15200.0,22.1913,22.2051,22.1913,22.2051,15200.0
2013-01-15 13:45:00,32.11,32.14,32.11,32.14,19400.0,22.2051,22.2259,22.2051,22.2259,19400.0
2013-01-15 13:50:00,32.13,32.14,32.11,32.13,22200.0,22.219,22.2259,22.2051,22.219,22200.0
2013-01-15 13:55:00,32.12,32.13,32.07,32.08,17400.0,22.2121,22.219,22.1775,22.1844,17400.0
2013-01-15 14:00:00,32.09,32.09,32.07,32.08,12100.0,22.1913,22.1913,22.1775,22.1844,12100.0
2013-01-15 14:05:00,32.07,32.08,32.06,32.06,7200.0,22.1775,22.1844,22.1706,22.1706,7200.0
2013-01-15 14:10:00,32.07,32.07,32.04,32.05,17800.0,22.1775,22.1775,22.1567,22.1636,17800.0
2013-01-15 14:15:00,32.05,32.09,32.05,32.06,26800.0,22.1636,22.1913,22.1636,22.1706,26800.0
2013-01-15 14:20:00,32.06,32.07,32.03,32.05,20100.0,22.1706,22.1775,22.1498,22.1636,20100.0
2013-01-15 14:25:00,32.05,32.05,32.04,32.04,5900.0,22.1636,22.1636,22.1567,22.1567,5900.0
2013-01-15 14:30:00,32.05,32.05,32.04,32.04,4600.0,22.1636,22.1636,22.1567,22.1567,4600.0
2013-01-15 14:35:00,32.05,32.05,32.04,32.05,8000.0,22.1636,22.1636,22.1567,22.1636,8000.0
2013-01-15 14:40:00,32.04,32.07,32.04,32.06,13800.0,22.1567,22.1775,22.1567,22.1706,13800.0
2013-01-15 14:45:00,32.07,32.07,32.05,32.05,12100.0,22.1775,22.1775,22.1636,22.1636,12100.0
2013-01-15 14:50:00,32.05,32.08,32.05,32.07,16800.0,22.1636,22.1844,22.1636,22.1775,16800.0
2013-01-15 14:55:00,32.08,32.08,32.06,32.08,20100.0,22.1844,22.1844,22.1706,22.1844,20100.0
2013-01-15 15:00:00,32.08,32.1,32.07,32.07,13500.0,22.1844,22.1982,22.1775,22.1775,13500.0
2013-01-15 15:05:00,32.07,32.09,32.07,32.09,10300.0,22.1775,22.1913,22.1775,22.1913,10300.0
2013-01-15 15:10:00,32.09,32.11,32.08,32.1,21500.0,22.1913,22.2051,22.1844,22.1982,21500.0
2013-01-15 15:15:00,32.1,32.12,32.1,32.12,13600.0,22.1982,22.2121,22.1982,22.2121,13600.0
2013-01-15 15:20:00,32.12,32.12,32.09,32.09,19100.0,22.2121,22.2121,22.1913,22.1913,19100.0
2013-01-15 15:25:00,32.09,32.1,32.07,32.07,15600.0,22.1913,22.1982,22.1775,22.1775,15600.0
2013-01-15 15:30:00,32.07,32.09,32.06,32.08,21000.0,22.1775,22.1913,22.1706,22.1844,21000.0
2013-01-15 15:35:00,32.07,32.11,32.07,32.07,31900.0,22.1775,22.2051,22.1775,22.1775,31900.0
2013-01-15 15:40:00,32.07,32.11,32.07,32.1,23400.0,22.1775,22.2051,22.1775,22.1982,23400.0
2013-01-15 15:45:00,32.1,32.11,32.07,32.08,27800.0,22.1982,22.2051,22.1775,22.1844,27800.0
2013-01-15 15:50:00,32.08,32.08,32.06,32.08,56300.0,22.1844,22.1844,22.1706,22.1844,56300.0
2013-01-15 15:55:00,32.08,32.1,32.07,32.08,103100.0,22.1844,22.1982,22.1775,22.1844,103100.0
2013-01-16 09:30:00,32.13,32.28,32.08,32.2,55900.0,22.219,22.3227,22.1844,22.2674,55900.0
2013-01-16 09:35:00,32.2,32.2,32.01,32.02,21900.0,22.2674,22.2674,22.136,22.1429,21900.0
2013-01-16 09:40:00,32.02,32.03,31.92,31.93,19700.0,22.1429,22.1498,22.0737,22.0807,19700.0
2013-01-16 09:45:00,31.94,31.98,31.93,31.94,30500.0,22.0876,22.1152,22.0807,22.0876,30500.0
2013-01-16 09:50:00,31.96,32.01,31.96,31.97,17000.0,22.1014,22.136,22.1014,22.1083,17000.0
2013-01-16 09:55:00,31.98,31.99,31.96,31.98,12100.0,22.1152,22.1222,22.1014,22.1152,12100.0
2013-01-16 10:00:00,31.98,32.05,31.97,32.01,23700.0,22.1152,22.1636,22.1083,22.136,23700.0
2013-01-16 10:05:00,32.01,32.02,31.98,31.98,10100.0,22.136,22.1429,22.1152,22.1152,10100.0
2013-01-16 10:10:00,31.99,31.99,31.94,31.95,14400.0,22.1222,22.1222,22.0876,22.0945,14400.0
2013-01-16 10:15:00,31.96,32.0,31.95,32.0,9100.0,22.1014,22.1291,22.0945,22.1291,9100.0
2013-01-16 10:20:00,32.0,32.02,31.99,32.01,28100.0,22.1291,22.1429,22.1222,22.136,28100.0
2013-01-16 10:25:00,32.01,32.05,32.0,32.05,17400.0,22.136,22.1636,22.1291,22.1636,17400.0
2013-01-16 10:30:00,32.05,32.06,32.04,32.06,10000.0,22.1636,22.1706,22.1567,22.1706,10000.0
2013-01-16 10:35:00,32.06,32.06,32.01,32.02,26700.0,22.1706,22.1706,22.136,22.1429,26700.0
2013-01-16 10:40:00,32.04,32.05,32.02,32.02,9900.0,22.1567,22.1636,22.1429,22.1429,9900.0
2013-01-16 10:45:00,32.02,32.04,32.0,32.01,13800.0,22.1429,22.1567,22.1291,22.136,13800.0
2013-01-16 10:50:00,32.01,32.01,32.0,32.0,8600.0,22.136,22.136,22.1291,22.1291,8600.0
2013-01-16 10:55:00,32.01,32.01,31.98,31.98,8300.0,22.136,22.136,22.1152,22.1152,8300.0
2013-01-16 11:00:00,31.97,32.0,31.97,32.0,14200.0,22.1083,22.1291,22.1083,22.1291,14200.0
2013-01-16 11:05:00,32.0,32.0,31.97,31.98,12000.0,22.1291,22.1291,22.1083,22.1152,12000.0
2013-01-16 11:10:00,31.98,31.99,31.97,31.98,11400.0,22.1152,22.1222,22.1083,22.1152,11400.0
2013-01-16 11:15:00,31.97,31.98,31.96,31.97,6400.0,22.1083,22.1152,22.1014,22.1083,6400.0
2013-01-16 11:20:00,31.97,32.0,31.97,31.99,14800.0,22.1083,22.1291,22.1083,22.1222,14800.0
2013-01-16 11:25:00,31.99,31.99,31.96,31.97,11300.0,22.1222,22.1222,22.1014,22.1083,11300.0
2013-01-16 11:30:00,31.97,31.98,31.96,31.96,11600.0,22.1083,22.1152,22.1014,22.1014,11600.0
2013-01-16 11:35:00,31.97,31.97,31.95,31.97,7800.0,22.1083,22.1083,22.0945,22.1083,7800.0
2013-01-16 11:40:00,31.96,31.98,31.96,31.98,11300.0,22.1014,22.1152,22.1014,22.1152,11300.0
2013-01-16 11:45:00,31.98,32.0,31.97,31.99,6300.0,22.1152,22.1291,22.1083,22.1222,6300.0
2013-01-16 11:50:00,32.0,32.0,31.98,31.99,7800.0,22.1291,22.1291,22.1152,22.1222,7800.0
2013-01-16 11:55:00,31.98,31.99,31.98,31.98,3700.0,22.1152,22.1222,22.1152,22.1152,3700.0
2013-01-16 12:00:00,31.98,31.99,31.98,31.99,3000.0,22.1152,22.1222,22.1152,22.1222,3000.0
2013-01-16 12:05:00,31.99,32.0,31.97,31.98,10900.0,22.1222,22.1291,22.1083,22.1152,10900.0
2013-01-16 12:10:00,31.98,31.98,31.96,31.96,3800.0,22.1152,22.1152,22.1014,22.1014,3800.0
2013-01-16 12:15:00,31.96,31.98,31.96,31.97,3500.0,22.1014,22.1152,22.1014,22.1083,3500.0
2013-01-16 12:20:00,31.96,31.97,31.96,31.96,2100.0,22.1014,22.1083,22.1014,22.1014,2100.0
2013-01-16 12:25:00,31.97,31.97,31.95,31.96,5200.0,22.1083,22.1083,22.0945,22.1014,5200.0
2013-01-16 12:30:00,31.96,31.96,31.94,31.96,11600.0,22.1014,22.1014,22.0876,22.1014,11600.0
2013-01-16 12:35:00,31.95,31.99,31.95,31.98,6600.0,22.0945,22.1222,22.0945,22.1152,6600.0
2013-01-16 12:40:00,31.98,31.99,31.96,31.96,12400.0,22.1152,22.1222,22.1014,22.1014,12400.0
2013-01-16 12:45:00,31.97,31.99,31.97,31.98,7900.0,22.1083,22.1222,22.1083,22.1152,7900.0
2013-01-16 12:50:00,31.98,31.99,31.96,31.96,6300.0,22.1152,22.1222,22.1014,22.1014,6300.0
2013-01-16 12:55:00,31.96,31.98,31.96,31.97,2900.0,22.1014,22.1152,22.1014,22.1083,2900.0
2013-01-16 13:00:00,31.98,31.99,31.97,31.99,11300.0,22.1152,22.1222,22.1083,22.1222,11300.0
2013-01-16 13:05:00,31.99,32.01,31.99,32.01,16500.0,22.1222,22.136,22.1222,22.136,16500.0
2013-01-16 13:10:00,32.0,32.01,32.0,32.01,8600.0,22.1291,22.136,22.1291,22.136,8600.0
2013-01-16 13:15:00,32.01,32.01,31.99,32.0,10500.0,22.136,22.136,22.1222,22.1291,10500.0
2013-01-16 13:20:00,31.99,32.0,31.96,31.98,13800.0,22.1222,22.1291,22.1014,22.1152,13800.0
2013-01-16 13:25:00,31.99,31.99,31.96,31.96,9800.0,22.1222,22.1222,22.1014,22.1014,9800.0
2013-01-16 13:30:00,31.97,32.0,31.96,32.0,23500.0,22.1083,22.1291,22.1014,22.1291,23500.0
2013-01-16 13:35:00,32.0,32.01,31.99,31.99,12400.0,22.1291,22.136,22.1222,22.1222,12400.0
2013-01-16 13:40:00,32.0,32.02,31.99,32.0,10300.0,22.1291,22.1429,22.1222,22.1291,10300.0
2013-01-16 13:45:00,32.0,32.0,31.99,32.0,9000.0,22.1291,22.1291,22.1222,22.1291,9000.0
2013-01-16 13:50:00,32.0,32.0,31.99,32.0,6200.0,22.1291,22.1291,22.1222,22.1291,6200.0
2013-01-16 13:55:00,32.0,32.0,31.99,31.99,9100.0,22.1291,22.1291,22.1222,22.1222,9100.0
2013-01-16 14:00:00,31.99,31.99,31.98,31.98,8500.0,22.1222,22.1222,22.1152,22.1152,8500.0
2013-01-16 14:05:00,31.98,31.99,31.95,31.95,7100.0,22.1152,22.1222,22.0945,22.0945,7100.0
2013-01-16 14:10:00,31.96,31.98,31.95,31.98,11700.0,22.1014,22.1152,22.0945,22.1152,11700.0
2013-01-16 14:15:00,31.97,31.99,31.97,31.98,6000.0,22.1083,22.1222,22.1083,22.1152,6000.0
2013-01-16 14:20:00,31.99,32.0,31.98,32.0,15000.0,22.1222,22.1291,22.1152,22.1291,15000.0
2013-01-16 14:25:00,31.99,32.01,31.99,32.0,9700.0,22.1222,22.136,22.1222,22.1291,9700.0
2013-01-16 14:30:00,32.01,32.03,32.0,32.01,10400.0,22.136,22.1498,22.1291,22.136,10400.0
2013-01-16 14:35:00,32.01,32.01,31.97,31.98,12900.0,22.136,22.136,22.1083,22.1152,12900.0
2013-01-16 14:40:00,31.99,31.99,31.96,31.99,10600.0,22.1222,22.1222,22.1014,22.1222,10600.0
2013-01-16 14:45:00,31.99,32.0,31.97,31.98,5400.0,22.1222,22.1291,22.1083,22.1152,5400.0
2013-01-16 14:50:00,31.98,31.99,31.98,31.99,5900.0,22.1152,22.1222,22.1152,22.1222,5900.0
2013-01-16 14:55:00,31.99,31.99,31.97,31.97,25500.0,22.1222,22.1222,22.1083,22.1083,25500.0
2013-01-16 15:00:00,31.97,31.98,31.95,31.97,11200.0,22.1083,22.1152,22.0945,22.1083,11200.0
2013-01-16 15:05:00,31.96,31.97,31.95,31.96,10100.0,22.1014,22.1083,22.0945,22.1014,10100.0
2013-01-16 15:10:00,31.96,31.96,31.94,31.94,7600.0,22.1014,22.1014,22.0876,22.0876,7600.0
2013-01-16 15:15:00,31.95,31.96,31.94,31.96,11500.0,22.0945,22.1014,22.0876,22.1014,11500.0
2013-01-16 15:20:00,31.95,31.96,31.93,31.93,10700.0,22.0945,22.1014,22.0807,22.0807,10700.0
2013-01-16 15:25:00,31.94,31.95,31.93,31.94,15900.0,22.0876,22.0945,22.0807,22.0876,15900.0
2013-01-16 15:30:00,31.94,31.94,31.92,31.94,8500.0,22.0876,22.0876,22.0737,22.0876,8500.0
2013-01-16 15:35:00,31.94,31.95,31.93,31.95,8000.0,22.0876,22.0945,22.0807,22.0945,8000.0
2013-01-16 15:40:00,31.94,31.95,31.92,31.94,27900.0,22.0876,22.0945,22.0737,22.0876,27900.0
2013-01-16 15:45:00,31.93,31.94,31.91,31.92,25500.0,22.0807,22.0876,22.0668,22.0737,25500.0
2013-01-16 15:50:00,31.93,31.95,31.91,31.93,48100.0,22.0807,22.0945,22.0668,22.0807,48100.0
2013-01-16 15:55:00,31.93,31.95,31.92,31.94,109000.0,22.0807,22.0945,22.0737,22.0876,109000.0
2013-01-17 09:30:00,32.08,32.17,32.01,32.09,47800.0,22.1844,22.2466,22.136,22.1913,47800.0
2013-01-17 09:35:00,32.1,32.14,32.01,32.01,23500.0,22.1982,22.2259,22.136,22.136,23500.0
2013-01-17 09:40:00,32.01,32.01,31.96,32.0,21900.0,22.136,22.136,22.1014,22.1291,21900.0
2013-01-17 09:45:00,31.98,32.04,31.97,32.04,12000.0,22.1152,22.1567,22.1083,22.1567,12000.0
2013-01-17 09:50:00,32.04,32.05,32.03,32.03,11900.0,22.1567,22.1636,22.1498,22.1498,11900.0
2013-01-17 09:55:00,32.03,32.04,32.01,32.02,7200.0,22.1498,22.1567,22.136,22.1429,7200.0
2013-01-17 10:00:00,32.02,32.02,31.95,31.98,20200.0,22.1429,22.1429,22.0945,22.1152,20200.0
2013-01-17 10:05:00,31.99,32.03,31.99,32.02,25300.0,22.1222,22.1498,22.1222,22.1429,25300.0
2013-01-17 10:10:00,32.03,32.06,32.02,32.06,9600.0,22.1498,22.1706,22.1429,22.1706,9600.0
2013-01-17 10:15:00,32.06,32.08,32.03,32.04,22700.0,22.1706,22.1844,22.1498,22.1567,22700.0
2013-01-17 10:20:00,32.04,32.05,32.03,32.03,9000.0,22.1567,22.1636,22.1498,22.1498,9000.0
2013-01-17 10:25:00,32.03,32.03,32.0,32.02,16700.0,22.1498,22.1498,22.1291,22.1429,16700.0
2013-01-17 10:30:00,32.02,32.02,32.01,32.02,3300.0,22.1429,22.1429,22.136,22.1429,3300.0
2013-01-17 10:35:00,32.02,32.02,32.0,32.02,4100.0,22.1429,22.1429,22.1291,22.1429,4100.0
2013-01-17 10:40:00,32.02,32.03,31.97,32.0,19900.0,22.1429,22.1498,22.1083,22.1291,19900.0
2013-01-17 10:45:00,32.0,32.0,31.97,31.97,8900.0,22.1291,22.1291,22.1083,22.1083,8900.0
2013-01-17 10:50:00,31.98,32.03,31.98,32.03,16500.0,22.1152,22.1498,22.1152,22.1498,16500.0
2013-01-17 10:55:00,32.03,32.04,32.01,32.04,10700.0,22.1498,22.1567,22.136,22.1567,10700.0
2013-01-17 11:00:00,32.03,32.06,32.03,32.04,34700.0,22.1498,22.1706,22.1498,22.1567,34700.0
2013-01-17 11:05:00,32.05,32.05,32.02,32.03,15800.0,22.1636,22.1636,22.1429,22.1498,15800.0
2013-01-17 11:10:00,32.03,32.04,32.02,32.02,10400.0,22.1498,22.1567,22.1429,22.1429,10400.0
2013-01-17 11:15:00,32.03,32.04,32.03,32.04,3600.0,22.1498,22.1567,22.1498,22.1567,3600.0
2013-01-17 11:20:00,32.04,32.05,32.03,32.03,4000.0,22.1567,22.1636,22.1498,22.1498,4000.0
2013-01-17 11:25:00,32.03,32.06,32.03,32.05,16500.0,22.1498,22.1706,22.1498,22.1636,16500.0
2013-01-17 11:30:00,32.05,32.07,32.04,32.07,9000.0,22.1636,22.1775,22.1567,22.1775,9000.0
2013-01-17 11:35:00,32.06,32.07,32.05,32.07,10500.0,22.1706,22.1775,22.1636,22.1775,10500.0
2013-01-17 11:40:00,32.07,32.1,32.06,32.08,13900.0,22.1775,22.1982,22.1706,22.1844,13900.0
2013-01-17 11:45:00,32.08,32.09,32.07,32.08,3700.0,22.1844,22.1913,22.1775,22.1844,3700.0
2013-01-17 11:50:00,32.08,32.1,32.06,32.07,11800.0,22.1844,22.1982,22.1706,22.1775,11800.0
2013-01-17 11:55:00,32.08,32.12,32.08,32.11,18900.0,22.1844,22.2121,22.1844,22.2051,18900.0
2013-01-17 12:00:00,32.11,32.11,32.1,32.1,2900.0,22.2051,22.2051,22.1982,22.1982,2900.0
2013-01-17 12:05:00,32.1,32.12,32.08,32.1,79700.0,22.1982,22.2121,22.1844,22.1982,79700.0
2013-01-17 12:10:00,32.1,32.1,32.08,32.09,9600.0,22.1982,22.1982,22.1844,22.1913,9600.0
2013-01-17 12:15:00,32.09,32.1,32.08,32.08,5800.0,22.1913,22.1982,22.1844,22.1844,5800.0
2013-01-17 12:20:00,32.09,32.11,32.09,32.11,10700.0,22.1913,22.2051,22.1913,22.2051,10700.0
2013-01-17 12:25:00,32.11,32.14,32.11,32.13,9500.0,22.2051,22.2259,22.2051,22.219,9500.0
2013-01-17 12:30:00,32.13,32.14,32.13,32.13,3700.0,22.219,22.2259,22.219,22.219,3700.0
2013-01-17 12:35:00,32.13,32.16,32.13,32.14,11000.0,22.219,22.2397,22.219,22.2259,11000.0
2013-01-17 12:40:00,32.14,32.14,32.12,32.14,4000.0,22.2259,22.2259,22.2121,22.2259,4000.0
2013-01-17 12:45:00,32.13,32.13,32.06,32.07,152000.0,22.219,22.219,22.1706,22.1775,152000.0
2013-01-17 12:50:00,32.07,32.08,32.03,32.04,45000.0,22.1775,22.1844,22.1498,22.1567,45000.0
2013-01-17 12:55:00,32.04,32.05,32.03,32.05,12900.0,22.1567,22.1636,22.1498,22.1636,12900.0
2013-01-17 13:00:00,32.05,32.06,32.04,32.05,10500.0,22.1636,22.1706,22.1567,22.1636,10500.0
2013-01-17 13:05:00,32.05,32.06,32.03,32.04,29200.0,22.1636,22.1706,22.1498,22.1567,29200.0
2013-01-17 13:10:00,32.03,32.04,32.02,32.03,12600.0,22.1498,22.1567,22.1429,22.1498,12600.0
2013-01-17 13:15:00,32.04,32.05,32.02,32.03,9100.0,22.1567,22.1636,22.1429,22.1498,9100.0
2013-01-17 13:20:00,32.02,32.05,32.02,32.05,6200.0,22.1429,22.1636,22.1429,22.1636,6200.0
2013-01-17 13:25:00,32.04,32.05,32.04,32.04,2000.0,22.1567,22.1636,22.1567,22.1567,2000.0
2013-01-17 13:30:00,32.04,32.05,32.02,32.03,9900.0,22.1567,22.1636,22.1429,22.1498,9900.0
2013-01-17 13:35:00,32.02,32.04,32.02,32.03,6900.0,22.1429,22.1567,22.1429,22.1498,6900.0
2013-01-17 13:40:00,32.03,32.05,32.03,32.04,7700.0,22.1498,22.1636,22.1498,22.1567,7700.0
2013-01-17 13:45:00,32.05,32.05,32.04,32.04,2700.0,22.1636,22.1636,22.1567,22.1567,2700.0
2013-01-17 13:50:00,32.05,32.06,32.04,32.06,13700.0,22.1636,22.1706,22.1567,22.1706,13700.0
2013-01-17 13:55:00,32.06,32.09,32.06,32.08,15700.0,22.1706,22.1913,22.1706,22.1844,15700.0
2013-01-17 14:00:00,32.07,32.09,32.07,32.09,7800.0,22.1775,22.1913,22.1775,22.1913,7800.0
2013-01-17 14:05:00,32.09,32.1,32.07,32.08,6800.0,22.1913,22.1982,22.1775,22.1844,6800.0
2013-01-17 14:10:00,32.07,32.1,32.07,32.09,5800.0,22.1775,22.1982,22.1775,22.1913,5800.0
2013-01-17 14:15:00,32.1,32.12,32.09,32.11,12200.0,22.1982,22.2121,22.1913,22.2051,12200.0
2013-01-17 14:20:00,32.11,32.12,32.1,32.11,12300.0,22.2051,22.2121,22.1982,22.2051,12300.0
2013-01-17 14:25:00,32.11,32.12,32.1,32.1,14900.0,22.2051,22.2121,22.1982,22.1982,14900.0
2013-01-17 14:30:00,32.1,32.12,32.09,32.1,17300.0,22.1982,22.2121,22.1913,22.1982,17300.0
2013-01-17 14:35:00,32.1,32.11,32.09,32.09,5300.0,22.1982,22.2051,22.1913,22.1913,5300.0
2013-01-17 14:40:00,32.1,32.11,32.08,32.09,14800.0,22.1982,22.2051,22.1844,22.1913,14800.0
2013-01-17 14:45:00,32.09,32.09,32.07,32.07,12800.0,22.1913,22.1913,22.1775,22.1775,12800.0
2013-01-17 14:50:00,32.08,32.09,32.06,32.07,21300.0,22.1844,22.1913,22.1706,22.1775,21300.0
2013-01-17 14:55:00,32.07,32.08,32.06,32.08,7500.0,22.1775,22.1844,22.1706,22.1844,7500.0
2013-01-17 15:00:00,32.08,32.08,32.07,32.07,10800.0,22.1844,22.1844,22.1775,22.1775,10800.0
2013-01-17 15:05:00,32.07,32.09,32.06,32.08,18500.0,22.1775,22.1913,22.1706,22.1844,18500.0
2013-01-17 15:10:00,32.08,32.09,32.08,32.08,12500.0,22.1844,22.1913,22.1844,22.1844,12500.0
2013-01-17 15:15:00,32.08,32.09,32.08,32.09,8200.0,22.1844,22.1913,22.1844,22.1913,8200.0
2013-01-17 15:20:00,32.08,32.09,32.05,32.07,14000.0,22.1844,22.1913,22.1636,22.1775,14000.0
2013-01-17 15:25:00,32.07,32.07,32.04,32.06,11400.0,22.1775,22.1775,22.1567,22.1706,11400.0
2013-01-17 15:30:00,32.07,32.08,32.07,32.07,30900.0,22.1775,22.1844,22.1775,22.1775,30900.0
2013-01-17 15:35:00,32.08,32.08,32.06,32.07,19200.0,22.1844,22.1844,22.1706,22.1775,19200.0
2013-01-17 15:40:00,32.08,32.09,32.07,32.09,19900.0,22.1844,22.1913,22.1775,22.1913,19900.0
2013-01-17 15:45:00,32.09,32.09,32.06,32.06,22800.0,22.1913,22.1913,22.1706,22.1706,22800.0
2013-01-17 15:50:00,32.06,32.06,32.02,32.02,23600.0,22.1706,22.1706,22.1429,22.1429,23600.0
2013-01-17 15:55:00,32.02,32.05,32.01,32.03,91200.0,22.1429,22.1636,22.136,22.1498,91200.0
2013-01-18 09:30:00,32.05,32.14,32.03,32.08,402300.0,22.1636,22.2259,22.1498,22.1844,402300.0
2013-01-18 09:35:00,32.07,32.08,31.97,32.0,29500.0,22.1775,22.1844,22.1083,22.1291,29500.0
2013-01-18 09:40:00,32.01,32.06,31.99,32.05,66000.0,22.136,22.1706,22.1222,22.1636,66000.0
2013-01-18 09:45:00,32.05,32.07,32.01,32.03,28300.0,22.1636,22.1775,22.136,22.1498,28300.0
2013-01-18 09:50:00,32.03,32.04,32.0,32.01,71800.0,22.1498,22.1567,22.1291,22.136,71800.0
2013-01-18 09:55:00,32.02,32.05,32.0,32.02,22000.0,22.1429,22.1636,22.1291,22.1429,22000.0
2013-01-18 10:00:00,32.03,32.06,32.01,32.04,32300.0,22.1498,22.1706,22.136,22.1567,32300.0
2013-01-18 10:05:00,32.04,32.06,32.03,32.06,23800.0,22.1567,22.1706,22.1498,22.1706,23800.0
2013-01-18 10:10:00,32.06,32.1,32.05,32.09,18300.0,22.1706,22.1982,22.1636,22.1913,18300.0
2013-01-18 10:15:00,32.09,32.12,32.09,32.1,17600.0,22.1913,22.2121,22.1913,22.1982,17600.0
2013-01-18 10:20:00,32.09,32.12,32.09,32.1,17800.0,22.1913,22.2121,22.1913,22.1982,17800.0
2013-01-18 10:25:00,32.1,32.13,32.09,32.12,20900.0,22.1982,22.219,22.1913,22.2121,20900.0
2013-01-18 10:30:00,32.12,32.13,32.1,32.12,14000.0,22.2121,22.219,22.1982,22.2121,14000.0
2013-01-18 10:35:00,32.12,32.14,32.11,32.14,17100.0,22.2121,22.2259,22.2051,22.2259,17100.0
2013-01-18 10:40:00,32.14,32.16,32.13,32.13,20700.0,22.2259,22.2397,22.219,22.219,20700.0
2013-01-18 10:45:00,32.13,32.15,32.12,32.14,19700.0,22.219,22.2328,22.2121,22.2259,19700.0
2013-01-18 10:50:00,32.13,32.14,32.09,32.1,34600.0,22.219,22.2259,22.1913,22.1982,34600.0
2013-01-18 10:55:00,32.09,32.1,32.08,32.09,12600.0,22.1913,22.1982,22.1844,22.1913,12600.0
2013-01-18 11:00:00,32.09,32.09,32.04,32.06,20300.0,22.1913,22.1913,22.1567,22.1706,20300.0
2013-01-18 11:05:00,32.05,32.06,32.03,32.03,35500.0,22.1636,22.1706,22.1498,22.1498,35500.0
2013-01-18 11:10:00,32.02,32.05,32.02,32.04,26500.0,22.1429,22.1636,22.1429,22.1567,26500.0
2013-01-18 11:15:00,32.04,32.07,32.03,32.04,33500.0,22.1567,22.1775,22.1498,22.1567,33500.0
2013-01-18 11:20:00,32.05,32.05,32.02,32.05,21500.0,22.1636,22.1636,22.1429,22.1636,21500.0
2013-01-18 11:25:00,32.05,32.05,32.04,32.04,6700.0,22.1636,22.1636,22.1567,22.1567,6700.0
2013-01-18 11:30:00,32.04,32.07,32.04,32.05,126200.0,22.1567,22.1775,22.1567,22.1636,126200.0
2013-01-18 11:35:00,32.05,32.07,32.04,32.05,16300.0,22.1636,22.1775,22.1567,22.1636,16300.0
2013-01-18 11:40:00,32.05,32.06,32.03,32.03,8200.0,22.1636,22.1706,22.1498,22.1498,8200.0
2013-01-18 11:45:00,32.04,32.06,32.01,32.05,167800.0,22.1567,22.1706,22.136,22.1636,167800.0
2013-01-18 11:50:00,32.05,32.07,32.05,32.07,24600.0,22.1636,22.1775,22.1636,22.1775,24600.0
2013-01-18 11:55:00,32.07,32.08,32.04,32.05,107500.0,22.1775,22.1844,22.1567,22.1636,107500.0
2013-01-18 12:00:00,32.05,32.08,32.05,32.05,29600.0,22.1636,22.1844,22.1636,22.1636,29600.0
2013-01-18 12:05:00,32.05,32.14,32.04,32.13,77800.0,22.1636,22.2259,22.1567,22.219,77800.0
2013-01-18 12:10:00,32.13,32.16,32.12,32.15,29500.0,22.219,22.2397,22.2121,22.2328,29500.0
2013-01-18 12:15:00,32.15,32.19,32.15,32.18,39100.0,22.2328,22.2605,22.2328,22.2535,39100.0
2013-01-18 12:20:00,32.18,32.18,32.17,32.17,5600.0,22.2535,22.2535,22.2466,22.2466,5600.0
2013-01-18 12:25:00,32.17,32.18,32.17,32.17,6300.0,22.2466,22.2535,22.2466,22.2466,6300.0
2013-01-18 12:30:00,32.17,32.19,32.16,32.19,27400.0,22.2466,22.2605,22.2397,22.2605,27400.0
2013-01-18 12:35:00,32.19,32.22,32.19,32.2,20100.0,22.2605,22.2812,22.2605,22.2674,20100.0
2013-01-18 12:40:00,32.2,32.21,32.2,32.2,59400.0,22.2674,22.2743,22.2674,22.2674,59400.0
2013-01-18 12:45:00,32.2,32.24,32.2,32.23,19600.0,22.2674,22.295,22.2674,22.2881,19600.0
2013-01-18 12:50:00,32.23,32.24,32.19,32.24,98600.0,22.2881,22.295,22.2605,22.295,98600.0
2013-01-18 12:55:00,32.24,32.25,32.23,32.25,4000.0,22.295,22.302,22.2881,22.302,4000.0
2013-01-18 13:00:00,32.25,32.26,32.24,32.25,16600.0,22.302,22.3089,22.295,22.302,16600.0
2013-01-18 13:05:00,32.26,32.26,32.23,32.23,26300.0,22.3089,22.3089,22.2881,22.2881,26300.0
2013-01-18 13:10:00,32.24,32.26,32.23,32.25,11900.0,22.295,22.3089,22.2881,22.302,11900.0
2013-01-18 13:15:00,32.25,32.27,32.25,32.26,13200.0,22.302,22.3158,22.302,22.3089,13200.0
2013-01-18 13:20:00,32.26,32.27,32.26,32.27,8700.0,22.3089,22.3158,22.3089,22.3158,8700.0
2013-01-18 13:25:00,32.27,32.27,32.25,32.26,5900.0,22.3158,22.3158,22.302,22.3089,5900.0
2013-01-18 13:30:00,32.26,32.28,32.26,32.28,10100.0,22.3089,22.3227,22.3089,22.3227,10100.0
2013-01-18 13:35:00,32.28,32.28,32.27,32.28,11400.0,22.3227,22.3227,22.3158,22.3227,11400.0
2013-01-18 13:40:00,32.28,32.29,32.27,32.29,7400.0,22.3227,22.3296,22.3158,22.3296,7400.0
2013-01-18 13:45:00,32.29,32.3,32.29,32.29,2200.0,22.3296,22.3365,22.3296,22.3296,2200.0
2013-01-18 13:50:00,32.3,32.3,32.29,32.3,6100.0,22.3365,22.3365,22.3296,22.3365,6100.0
2013-01-18 13:55:00,32.29,32.3,32.27,32.27,11300.0,22.3296,22.3365,22.3158,22.3158,11300.0
2013-01-18 14:00:00,32.27,32.28,32.27,32.27,6600.0,22.3158,22.3227,22.3158,22.3158,6600.0
2013-01-18 14:05:00,32.26,32.31,32.26,32.31,33000.0,22.3089,22.3434,22.3089,22.3434,33000.0
2013-01-18 14:10:00,32.31,32.32,32.3,32.32,6900.0,22.3434,22.3504,22.3365,22.3504,6900.0
2013-01-18 14:15:00,32.32,32.33,32.31,32.33,20500.0,22.3504,22.3573,22.3434,22.3573,20500.0
2013-01-18 14:20:00,32.33,32.34,32.32,32.34,24800.0,22.3573,22.3642,22.3504,22.3642,24800.0
2013-01-18 14:25:00,32.34,32.35,32.33,32.35,20300.0,22.3642,22.3711,22.3573,22.3711,20300.0
2013-01-18 14:30:00,32.35,32.37,32.34,32.34,32500.0,22.3711,22.3849,22.3642,22.3642,32500.0
2013-01-18 14:35:00,32.34,32.35,32.31,32.31,21600.0,22.3642,22.3711,22.3434,22.3434,21600.0
2013-01-18 14:40:00,32.31,32.32,32.3,32.3,14200.0,22.3434,22.3504,22.3365,22.3365,14200.0
2013-01-18 14:45:00,32.3,32.3,32.28,32.28,28300.0,22.3365,22.3365,22.3227,22.3227,28300.0
2013-01-18 14:50:00,32.29,32.29,32.27,32.27,22200.0,22.3296,22.3296,22.3158,22.3158,22200.0
2013-01-18 14:55:00,32.28,32.29,32.27,32.28,13500.0,22.3227,22.3296,22.3158,22.3227,13500.0
2013-01-18 15:00:00,32.28,32.28,32.27,32.28,14300.0,22.3227,22.3227,22.3158,22.3227,14300.0
2013-01-18 15:05:00,32.28,32.29,32.27,32.28,16500.0,22.3227,22.3296,22.3158,22.3227,16500.0
2013-01-18 15:10:00,32.28,32.28,32.25,32.25,17400.0,22.3227,22.3227,22.302,22.302,17400.0
2013-01-18 15:15:00,32.25,32.26,32.24,32.25,16800.0,22.302,22.3089,22.295,22.302,16800.0
2013-01-18 15:20:00,32.25,32.26,32.24,32.25,20000.0,22.302,22.3089,22.295,22.302,20000.0
2013-01-18 15:25:00,32.26,32.26,32.25,32.26,10800.0,22.3089,22.3089,22.302,22.3089,10800.0
2013-01-18 15:30:00,32.26,32.3,32.25,32.3,30200.0,22.3089,22.3365,22.302,22.3365,30200.0
2013-01-18 15:35:00,32.3,32.32,32.3,32.31,22100.0,22.3365,22.3504,22.3365,22.3434,22100.0
2013-01-18 15:40:00,32.31,32.32,32.3,32.32,15800.0,22.3434,22.3504,22.3365,22.3504,15800.0
2013-01-18 15:45:00,32.32,32.35,32.3,32.35,70400.0,22.3504,22.3711,22.3365,22.3711,70400.0
2013-01-18 15:50:00,32.35,32.38,32.35,32.37,42500.0,22.3711,22.3919,22.3711,22.3849,42500.0
2013-01-18 15:55:00,32.37,32.39,32.36,32.37,162100.0,22.3849,22.3988,22.378,22.3849,162100.0
2013-01-22 09:30:00,32.45,32.49,32.38,32.4,53400.0,22.4403,22.4679,22.3919,22.4057,53400.0
2013-01-22 09:35:00,32.39,32.42,32.33,32.36,46000.0,22.3988,22.4195,22.3573,22.378,46000.0
2013-01-22 09:40:00,32.36,32.36,32.29,32.32,34800.0,22.378,22.378,22.3296,22.3504,34800.0
2013-01-22 09:45:00,32.32,32.36,32.29,32.36,21000.0,22.3504,22.378,22.3296,22.378,21000.0
2013-01-22 09:50:00,32.35,32.38,32.33,32.36,20400.0,22.3711,22.3919,22.3573,22.378,20400.0
2013-01-22 09:55:00,32.37,32.4,32.37,32.39,17600.0,22.3849,22.4057,22.3849,22.3988,17600.0
2013-01-22 10:00:00,32.38,32.39,32.32,32.32,25100.0,22.3919,22.3988,22.3504,22.3504,25100.0
2013-01-22 10:05:00,32.32,32.37,32.32,32.36,22300.0,22.3504,22.3849,22.3504,22.378,22300.0
2013-01-22 10:10:00,32.35,32.41,32.35,32.36,27700.0,22.3711,22.4126,22.3711,22.378,27700.0
2013-01-22 10:15:00,32.35,32.35,32.31,32.32,18500.0,22.3711,22.3711,22.3434,22.3504,18500.0
2013-01-22 10:20:00,32.31,32.32,32.29,32.29,13700.0,22.3434,22.3504,22.3296,22.3296,13700.0
2013-01-22 10:25:00,32.29,32.3,32.24,32.24,52300.0,22.3296,22.3365,22.295,22.295,52300.0
2013-01-22 10:30:00,32.25,32.26,32.23,32.23,15500.0,22.302,22.3089,22.2881,22.2881,15500.0
2013-01-22 10:35:00,32.23,32.25,32.23,32.24,6000.0,22.2881,22.302,22.2881,22.295,6000.0
2013-01-22 10:40:00,32.24,32.27,32.23,32.27,29000.0,22.295,22.3158,22.2881,22.3158,29000.0
2013-01-22 10:45:00,32.27,32.3,32.27,32.3,10800.0,22.3158,22.3365,22.3158,22.3365,10800.0
2013-01-22 10:50:00,32.3,32.33,32.3,32.32,16000.0,22.3365,22.3573,22.3365,22.3504,16000.0
2013-01-22 10:55:00,32.32,32.33,32.32,32.32,6900.0,22.3504,22.3573,22.3504,22.3504,6900.0
2013-01-22 11:00:00,32.32,32.32,32.28,32.29,20800.0,22.3504,22.3504,22.3227,22.3296,20800.0
2013-01-22 11:05:00,32.28,32.32,32.27,32.31,13600.0,22.3227,22.3504,22.3158,22.3434,13600.0
2013-01-22 11:10:00,32.3,32.36,32.3,32.34,16800.0,22.3365,22.378,22.3365,22.3642,16800.0
2013-01-22 11:15:00,32.34,32.37,32.33,32.36,13400.0,22.3642,22.3849,22.3573,22.378,13400.0
2013-01-22 11:20:00,32.37,32.4,32.37,32.4,19500.0,22.3849,22.4057,22.3849,22.4057,19500.0
2013-01-22 11:25:00,32.4,32.4,32.38,32.4,12500.0,22.4057,22.4057,22.3919,22.4057,12500.0
2013-01-22 11:30:00,32.39,32.4,32.38,32.38,16300.0,22.3988,22.4057,22.3919,22.3919,16300.0
2013-01-22 11:35:00,32.38,32.38,32.36,32.36,19100.0,22.3919,22.3919,22.378,22.378,19100.0
2013-01-22 11:40:00,32.37,32.37,32.36,32.37,8000.0,22.3849,22.3849,22.378,22.3849,8000.0
2013-01-22 11:45:00,32.37,32.38,32.35,32.37,18000.0,22.3849,22.3919,22.3711,22.3849,18000.0
2013-01-22 11:50:00,32.37,32.41,32.37,32.4,13700.0,22.3849,22.4126,22.3849,22.4057,13700.0
2013-01-22 11:55:00,32.4,32.42,32.39,32.42,12200.0,22.4057,22.4195,22.3988,22.4195,12200.0
2013-01-22 12:00:00,32.41,32.42,32.41,32.42,11000.0,22.4126,22.4195,22.4126,22.4195,11000.0
2013-01-22 12:05:00,32.41,32.42,32.41,32.42,13400.0,22.4126,22.4195,22.4126,22.4195,13400.0
2013-01-22 12:10:00,32.41,32.44,32.41,32.43,9400.0,22.4126,22.4333,22.4126,22.4264,9400.0
2013-01-22 12:15:00,32.43,32.47,32.43,32.47,39200.0,22.4264,22.4541,22.4264,22.4541,39200.0
2013-01-22 12:20:00,32.47,32.47,32.46,32.47,8000.0,22.4541,22.4541,22.4472,22.4541,8000.0
2013-01-22 12:25:00,32.47,32.48,32.46,32.48,44700.0,22.4541,22.461,22.4472,22.461,44700.0
2013-01-22 12:30:00,32.48,32.49,32.48,32.49,11500.0,22.461,22.4679,22.461,22.4679,11500.0
2013-01-22 12:35:00,32.49,32.52,32.48,32.52,41900.0,22.4679,22.4887,22.461,22.4887,41900.0
2013-01-22 12:40:00,32.52,32.55,32.51,32.53,33300.0,22.4887,22.5094,22.4818,22.4956,33300.0
2013-01-22 12:45:00,32.54,32.54,32.48,32.5,99100.0,22.5025,22.5025,22.461,22.4748,99100.0
2013-01-22 12:50:00,32.5,32.51,32.46,32.46,23800.0,22.4748,22.4818,22.4472,22.4472,23800.0
2013-01-22 12:55:00,32.46,32.48,32.46,32.48,27000.0,22.4472,22.461,22.4472,22.461,27000.0
2013-01-22 13:00:00,32.47,32.48,32.46,32.47,13600.0,22.4541,22.461,22.4472,22.4541,13600.0
2013-01-22 13:05:00,32.48,32.48,32.45,32.45,10900.0,22.461,22.461,22.4403,22.4403,10900.0
2013-01-22 13:10:00,32.46,32.47,32.45,32.45,10500.0,22.4472,22.4541,22.4403,22.4403,10500.0
2013-01-22 13:15:00,32.46,32.5,32.45,32.5,14100.0,22.4472,22.4748,22.4403,22.4748,14100.0
2013-01-22 13:20:00,32.5,32.5,32.49,32.5,6800.0,22.4748,22.4748,22.4679,22.4748,6800.0
2013-01-22 13:25:00,32.49,32.5,32.49,32.5,11100.0,22.4679,22.4748,22.4679,22.4748,11100.0
2013-01-22 13:30:00,32.5,32.5,32.48,32.5,13600.0,22.4748,22.4748,22.461,22.4748,13600.0
2013-01-22 13:35:00,32.49,32.5,32.45,32.45,19300.0,22.4679,22.4748,22.4403,22.4403,19300.0
2013-01-22 13:40:00,32.45,32.47,32.45,32.46,9700.0,22.4403,22.4541,22.4403,22.4472,9700.0
2013-01-22 13:45:00,32.46,32.46,32.45,32.46,4900.0,22.4472,22.4472,22.4403,22.4472,4900.0
2013-01-22 13:50:00,32.45,32.48,32.45,32.48,27800.0,22.4403,22.461,22.4403,22.461,27800.0
2013-01-22 13:55:00,32.47,32.47,32.46,32.47,8900.0,22.4541,22.4541,22.4472,22.4541,8900.0
2013-01-22 14:00:00,32.46,32.49,32.46,32.49,8800.0,22.4472,22.4679,22.4472,22.4679,8800.0
2013-01-22 14:05:00,32.48,32.51,32.48,32.51,16100.0,22.461,22.4818,22.461,22.4818,16100.0
2013-01-22 14:10:00,32.5,32.51,32.49,32.51,12100.0,22.4748,22.4818,22.4679,22.4818,12100.0
2013-01-22 14:15:00,32.51,32.51,32.48,32.49,10500.0,22.4818,22.4818,22.461,22.4679,10500.0
2013-01-22 14:20:00,32.48,32.49,32.48,32.49,5700.0,22.461,22.4679,22.461,22.4679,5700.0
2013-01-22 14:25:00,32.49,32.5,32.48,32.5,9200.0,22.4679,22.4748,22.461,22.4748,9200.0
2013-01-22 14:30:00,32.5,32.51,32.49,32.51,15300.0,22.4748,22.4818,22.4679,22.4818,15300.0
2013-01-22 14:35:00,32.51,32.51,32.48,32.49,10800.0,22.4818,22.4818,22.461,22.4679,10800.0
2013-01-22 14:40:00,32.48,32.49,32.48,32.49,5400.0,22.461,22.4679,22.461,22.4679,5400.0
2013-01-22 14:45:00,32.49,32.49,32.48,32.48,12300.0,22.4679,22.4679,22.461,22.461,12300.0
2013-01-22 14:50:00,32.48,32.49,32.47,32.49,18800.0,22.461,22.4679,22.4541,22.4679,18800.0
2013-01-22 14:55:00,32.49,32.49,32.48,32.49,3400.0,22.4679,22.4679,22.461,22.4679,3400.0
2013-01-22 15:00:00,32.48,32.5,32.47,32.47,20200.0,22.461,22.4748,22.4541,22.4541,20200.0
2013-01-22 15:05:00,32.47,32.48,32.44,32.45,15100.0,22.4541,22.461,22.4333,22.4403,15100.0
2013-01-22 15:10:00,32.44,32.45,32.4,32.4,23600.0,22.4333,22.4403,22.4057,22.4057,23600.0
2013-01-22 15:15:00,32.41,32.43,32.4,32.42,23900.0,22.4126,22.4264,22.4057,22.4195,23900.0
2013-01-22 15:20:00,32.43,32.46,32.43,32.46,26600.0,22.4264,22.4472,22.4264,22.4472,26600.0
2013-01-22 15:25:00,32.46,32.48,32.45,32.47,16600.0,22.4472,22.461,22.4403,22.4541,16600.0
2013-01-22 15:30:00,32.46,32.48,32.43,32.43,25900.0,22.4472,22.461,22.4264,22.4264,25900.0
2013-01-22 15:35:00,32.43,32.44,32.42,32.44,26200.0,22.4264,22.4333,22.4195,22.4333,26200.0
2013-01-22 15:40:00,32.44,32.44,32.41,32.41,27700.0,22.4333,22.4333,22.4126,22.4126,27700.0
2013-01-22 15:45:00,32.41,32.42,32.4,32.42,39900.0,22.4126,22.4195,22.4057,22.4195,39900.0
2013-01-22 15:50:00,32.42,32.44,32.41,32.44,38900.0,22.4195,22.4333,22.4126,22.4333,38900.0
2013-01-22 15:55:00,32.44,32.47,32.44,32.47,115400.0,22.4333,22.4541,22.4333,22.4541,115400.0
2013-01-23 09:30:00,32.54,32.65,32.44,32.55,69100.0,22.5025,22.5786,22.4333,22.5094,69100.0
2013-01-23 09:35:00,32.53,32.57,32.52,32.55,22200.0,22.4956,22.5232,22.4887,22.5094,22200.0
2013-01-23 09:40:00,32.56,32.63,32.55,32.6,33900.0,22.5163,22.5647,22.5094,22.544,33900.0
2013-01-23 09:45:00,32.6,32.6,32.54,32.55,20500.0,22.544,22.544,22.5025,22.5094,20500.0
2013-01-23 09:50:00,32.55,32.57,32.51,32.51,39700.0,22.5094,22.5232,22.4818,22.4818,39700.0
2013-01-23 09:55:00,32.51,32.6,32.51,32.59,38100.0,22.4818,22.544,22.4818,22.5371,38100.0
2013-01-23 10:00:00,32.59,32.61,32.56,32.61,26900.0,22.5371,22.5509,22.5163,22.5509,26900.0
2013-01-23 10:05:00,32.61,32.62,32.56,32.56,26300.0,22.5509,22.5578,22.5163,22.5163,26300.0
2013-01-23 10:10:00,32.56,32.6,32.55,32.58,19400.0,22.5163,22.544,22.5094,22.5302,19400.0
2013-01-23 10:15:00,32.58,32.58,32.48,32.48,15000.0,22.5302,22.5302,22.461,22.461,15000.0
2013-01-23 10:20:00,32.48,32.48,32.45,32.46,15200.0,22.461,22.461,22.4403,22.4472,15200.0
2013-01-23 10:25:00,32.47,32.48,32.44,32.45,17800.0,22.4541,22.461,22.4333,22.4403,17800.0
2013-01-23 10:30:00,32.45,32.45,32.4,32.4,21000.0,22.4403,22.4403,22.4057,22.4057,21000.0
2013-01-23 10:35:00,32.41,32.41,32.38,32.39,19000.0,22.4126,22.4126,22.3919,22.3988,19000.0
2013-01-23 10:40:00,32.38,32.39,32.36,32.38,34600.0,22.3919,22.3988,22.378,22.3919,34600.0
2013-01-23 10:45:00,32.38,32.39,32.36,32.38,20300.0,22.3919,22.3988,22.378,22.3919,20300.0
2013-01-23 10:50:00,32.38,32.39,32.38,32.39,7000.0,22.3919,22.3988,22.3919,22.3988,7000.0
2013-01-23 10:55:00,32.38,32.38,32.35,32.36,18500.0,22.3919,22.3919,22.3711,22.378,18500.0
2013-01-23 11:00:00,32.36,32.36,32.3,32.3,140700.0,22.378,22.378,22.3365,22.3365,140700.0
2013-01-23 11:05:00,32.3,32.31,32.27,32.28,100500.0,22.3365,22.3434,22.3158,22.3227,100500.0
2013-01-23 11:10:00,32.28,32.29,32.24,32.26,161800.0,22.3227,22.3296,22.295,22.3089,161800.0
2013-01-23 11:15:00,32.26,32.3,32.26,32.29,16900.0,22.3089,22.3365,22.3089,22.3296,16900.0
2013-01-23 11:20:00,32.29,32.29,32.27,32.28,20500.0,22.3296,22.3296,22.3158,22.3227,20500.0
2013-01-23 11:25:00,32.28,32.28,32.25,32.25,14500.0,22.3227,22.3227,22.302,22.302,14500.0
2013-01-23 11:30:00,32.25,32.29,32.25,32.29,13900.0,22.302,22.3296,22.302,22.3296,13900.0
2013-01-23 11:35:00,32.29,32.33,32.28,32.33,27700.0,22.3296,22.3573,22.3227,22.3573,27700.0
2013-01-23 11:40:00,32.32,32.33,32.31,32.32,12700.0,22.3504,22.3573,22.3434,22.3504,12700.0
2013-01-23 11:45:00,32.32,32.32,32.3,32.32,11600.0,22.3504,22.3504,22.3365,22.3504,11600.0
2013-01-23 11:50:00,32.32,32.36,32.32,32.35,11800.0,22.3504,22.378,22.3504,22.3711,11800.0
2013-01-23 11:55:00,32.36,32.36,32.34,32.35,15400.0,22.378,22.378,22.3642,22.3711,15400.0
2013-01-23 12:00:00,32.35,32.35,32.32,32.33,8000.0,22.3711,22.3711,22.3504,22.3573,8000.0
2013-01-23 12:05:00,32.32,32.32,32.29,32.29,11700.0,22.3504,22.3504,22.3296,22.3296,11700.0
2013-01-23 12:10:00,32.29,32.3,32.28,32.28,10500.0,22.3296,22.3365,22.3227,22.3227,10500.0
2013-01-23 12:15:00,32.28,32.29,32.27,32.27,9300.0,22.3227,22.3296,22.3158,22.3158,9300.0
2013-01-23 12:20:00,32.27,32.28,32.27,32.27,3200.0,22.3158,22.3227,22.3158,22.3158,3200.0
2013-01-23 12:25:00,32.27,32.29,32.27,32.28,35300.0,22.3158,22.3296,22.3158,22.3227,35300.0
2013-01-23 12:30:00,32.27,32.28,32.26,32.27,24200.0,22.3158,22.3227,22.3089,22.3158,24200.0
2013-01-23 12:35:00,32.27,32.27,32.26,32.26,17700.0,22.3158,22.3158,22.3089,22.3089,17700.0
2013-01-23 12:40:00,32.25,32.27,32.25,32.27,5100.0,22.302,22.3158,22.302,22.3158,5100.0
2013-01-23 12:45:00,32.27,32.28,32.27,32.28,4000.0,22.3158,22.3227,22.3158,22.3227,4000.0
2013-01-23 12:50:00,32.27,32.27,32.26,32.26,29100.0,22.3158,22.3158,22.3089,22.3089,29100.0
2013-01-23 12:55:00,32.26,32.31,32.26,32.31,42300.0,22.3089,22.3434,22.3089,22.3434,42300.0
2013-01-23 13:00:00,32.3,32.31,32.29,32.29,10100.0,22.3365,22.3434,22.3296,22.3296,10100.0
2013-01-23 13:05:00,32.29,32.3,32.27,32.27,37000.0,22.3296,22.3365,22.3158,22.3158,37000.0
2013-01-23 13:10:00,32.27,32.28,32.27,32.27,9500.0,22.3158,22.3227,22.3158,22.3158,9500.0
2013-01-23 13:15:00,32.27,32.28,32.26,32.27,13900.0,22.3158,22.3227,22.3089,22.3158,13900.0
2013-01-23 13:20:00,32.28,32.28,32.26,32.27,85400.0,22.3227,22.3227,22.3089,22.3158,85400.0
2013-01-23 13:25:00,32.26,32.27,32.25,32.25,12400.0,22.3089,22.3158,22.302,22.302,12400.0
2013-01-23 13:30:00,32.25,32.26,32.22,32.23,64900.0,22.302,22.3089,22.2812,22.2881,64900.0
2013-01-23 13:35:00,32.23,32.27,32.23,32.25,117700.0,22.2881,22.3158,22.2881,22.302,117700.0
2013-01-23 13:40:00,32.24,32.25,32.24,32.24,5200.0,22.295,22.302,22.295,22.295,5200.0
2013-01-23 13:45:00,32.24,32.26,32.23,32.26,30400.0,22.295,22.3089,22.2881,22.3089,30400.0
2013-01-23 13:50:00,32.26,32.29,32.25,32.29,57100.0,22.3089,22.3296,22.302,22.3296,57100.0
2013-01-23 13:55:00,32.29,32.29,32.28,32.28,12100.0,22.3296,22.3296,22.3227,22.3227,12100.0
2013-01-23 14:00:00,32.29,32.31,32.28,32.29,48500.0,22.3296,22.3434,22.3227,22.3296,48500.0
2013-01-23 14:05:00,32.3,32.3,32.29,32.29,4300.0,22.3365,22.3365,22.3296,22.3296,4300.0
2013-01-23 14:10:00,32.3,32.3,32.28,32.29,20200.0,22.3365,22.3365,22.3227,22.3296,20200.0
2013-01-23 14:15:00,32.28,32.31,32.27,32.3,30800.0,22.3227,22.3434,22.3158,22.3365,30800.0
2013-01-23 14:20:00,32.3,32.31,32.27,32.27,16500.0,22.3365,22.3434,22.3158,22.3158,16500.0
2013-01-23 14:25:00,32.27,32.3,32.27,32.3,21900.0,22.3158,22.3365,22.3158,22.3365,21900.0
2013-01-23 14:30:00,32.29,32.3,32.29,32.3,11500.0,22.3296,22.3365,22.3296,22.3365,11500.0
2013-01-23 14:35:00,32.3,32.3,32.29,32.3,14700.0,22.3365,22.3365,22.3296,22.3365,14700.0
2013-01-23 14:40:00,32.3,32.31,32.29,32.31,23000.0,22.3365,22.3434,22.3296,22.3434,23000.0
2013-01-23 14:45:00,32.3,32.31,32.3,32.3,7800.0,22.3365,22.3434,22.3365,22.3365,7800.0
2013-01-23 14:50:00,32.31,32.33,32.3,32.32,136600.0,22.3434,22.3573,22.3365,22.3504,136600.0
2013-01-23 14:55:00,32.32,32.36,32.32,32.34,34900.0,22.3504,22.378,22.3504,22.3642,34900.0
2013-01-23 15:00:00,32.34,32.37,32.34,32.36,11300.0,22.3642,22.3849,22.3642,22.378,11300.0
2013-01-23 15:05:00,32.37,32.37,32.34,32.34,25700.0,22.3849,22.3849,22.3642,22.3642,25700.0
2013-01-23 15:10:00,32.35,32.36,32.34,32.35,18800.0,22.3711,22.378,22.3642,22.3711,18800.0
2013-01-23 15:15:00,32.36,32.36,32.34,32.36,26300.0,22.378,22.378,22.3642,22.378,26300.0
2013-01-23 15:20:00,32.36,32.36,32.32,32.32,21500.0,22.378,22.378,22.3504,22.3504,21500.0
2013-01-23 15:25:00,32.32,32.34,32.32,32.33,26200.0,22.3504,22.3642,22.3504,22.3573,26200.0
2013-01-23 15:30:00,32.32,32.34,32.31,32.34,31200.0,22.3504,22.3642,22.3434,22.3642,31200.0
2013-01-23 15:35:00,32.34,32.36,32.33,32.35,34900.0,22.3642,22.378,22.3573,22.3711,34900.0
2013-01-23 15:40:00,32.34,32.37,32.33,32.33,47500.0,22.3642,22.3849,22.3573,22.3573,47500.0
2013-01-23 15:45:00,32.34,32.34,32.33,32.33,40600.0,22.3642,22.3642,22.3573,22.3573,40600.0
2013-01-23 15:50:00,32.33,32.35,32.32,32.32,80400.0,22.3573,22.3711,22.3504,22.3504,80400.0
2013-01-23 15:55:00,32.33,32.34,32.27,32.27,379900.0,22.3573,22.3642,22.3158,22.3158,379900.0
2013-01-24 09:30:00,32.37,32.39,32.25,32.25,50700.0,22.3849,22.3988,22.302,22.302,50700.0
2013-01-24 09:35:00,32.22,32.3,32.2,32.3,52000.0,22.2812,22.3365,22.2674,22.3365,52000.0
2013-01-24 09:40:00,32.3,32.37,32.27,32.28,72900.0,22.3365,22.3849,22.3158,22.3227,72900.0
2013-01-24 09:45:00,32.27,32.29,32.18,32.18,175500.0,22.3158,22.3296,22.2535,22.2535,175500.0
2013-01-24 09:50:00,32.19,32.2,32.07,32.09,95200.0,22.2605,22.2674,22.1775,22.1913,95200.0
2013-01-24 09:55:00,32.09,32.14,32.06,32.08,79100.0,22.1913,22.2259,22.1706,22.1844,79100.0
2013-01-24 10:00:00,32.08,32.16,32.06,32.16,53200.0,22.1844,22.2397,22.1706,22.2397,53200.0
2013-01-24 10:05:00,32.16,32.22,32.13,32.18,64600.0,22.2397,22.2812,22.219,22.2535,64600.0
2013-01-24 10:10:00,32.18,32.19,32.12,32.13,49900.0,22.2535,22.2605,22.2121,22.219,49900.0
2013-01-24 10:15:00,32.13,32.14,32.1,32.12,57600.0,22.219,22.2259,22.1982,22.2121,57600.0
2013-01-24 10:20:00,32.12,32.15,32.12,32.12,29600.0,22.2121,22.2328,22.2121,22.2121,29600.0
2013-01-24 10:25:00,32.13,32.13,32.1,32.12,27600.0,22.219,22.219,22.1982,22.2121,27600.0
2013-01-24 10:30:00,32.13,32.14,32.1,32.11,35200.0,22.219,22.2259,22.1982,22.2051,35200.0
2013-01-24 10:35:00,32.11,32.12,32.04,32.05,57200.0,22.2051,22.2121,22.1567,22.1636,57200.0
2013-01-24 10:40:00,32.05,32.06,32.01,32.04,57600.0,22.1636,22.1706,22.136,22.1567,57600.0
2013-01-24 10:45:00,32.03,32.09,32.02,32.09,33700.0,22.1498,22.1913,22.1429,22.1913,33700.0
2013-01-24 10:50:00,32.09,32.09,32.04,32.05,105800.0,22.1913,22.1913,22.1567,22.1636,105800.0
2013-01-24 10:55:00,32.06,32.06,32.04,32.04,30400.0,22.1706,22.1706,22.1567,22.1567,30400.0
2013-01-24 11:00:00,32.05,32.13,32.04,32.13,91800.0,22.1636,22.219,22.1567,22.219,91800.0
2013-01-24 11:05:00,32.12,32.2,32.11,32.2,43700.0,22.2121,22.2674,22.2051,22.2674,43700.0
2013-01-24 11:10:00,32.2,32.23,32.2,32.23,20200.0,22.2674,22.2881,22.2674,22.2881,20200.0
2013-01-24 11:15:00,32.23,32.23,32.19,32.2,39600.0,22.2881,22.2881,22.2605,22.2674,39600.0
2013-01-24 11:20:00,32.19,32.19,32.17,32.18,30900.0,22.2605,22.2605,22.2466,22.2535,30900.0
2013-01-24 11:25:00,32.18,32.21,32.16,32.2,49800.0,22.2535,22.2743,22.2397,22.2674,49800.0
2013-01-24 11:30:00,32.2,32.21,32.18,32.2,29000.0,22.2674,22.2743,22.2535,22.2674,29000.0
2013-01-24 11:35:00,32.19,32.2,32.16,32.16,18600.0,22.2605,22.2674,22.2397,22.2397,18600.0
2013-01-24 11:40:00,32.16,32.16,32.12,32.13,38300.0,22.2397,22.2397,22.2121,22.219,38300.0
2013-01-24 11:45:00,32.14,32.14,32.09,32.09,52500.0,22.2259,22.2259,22.1913,22.1913,52500.0
2013-01-24 11:50:00,32.09,32.09,32.02,32.03,25300.0,22.1913,22.1913,22.1429,22.1498,25300.0
2013-01-24 11:55:00,32.02,32.03,32.0,32.01,44400.0,22.1429,22.1498,22.1291,22.136,44400.0
2013-01-24 12:00:00,32.0,32.07,32.0,32.07,47700.0,22.1291,22.1775,22.1291,22.1775,47700.0
2013-01-24 12:05:00,32.07,32.08,32.05,32.05,41900.0,22.1775,22.1844,22.1636,22.1636,41900.0
2013-01-24 12:10:00,32.04,32.05,32.02,32.05,54800.0,22.1567,22.1636,22.1429,22.1636,54800.0
2013-01-24 12:15:00,32.05,32.05,32.02,32.02,48400.0,22.1636,22.1636,22.1429,22.1429,48400.0
2013-01-24 12:20:00,32.03,32.06,32.03,32.04,22800.0,22.1498,22.1706,22.1498,22.1567,22800.0
2013-01-24 12:25:00,32.04,32.04,32.02,32.02,16900.0,22.1567,22.1567,22.1429,22.1429,16900.0
2013-01-24 12:30:00,32.02,32.02,31.98,32.0,53300.0,22.1429,22.1429,22.1152,22.1291,53300.0
2013-01-24 12:35:00,31.99,31.99,31.92,31.92,36600.0,22.1222,22.1222,22.0737,22.0737,36600.0
2013-01-24 12:40:00,31.92,31.97,31.92,31.95,27600.0,22.0737,22.1083,22.0737,22.0945,27600.0
2013-01-24 12:45:00,31.95,31.96,31.92,31.92,31100.0,22.0945,22.1014,22.0737,22.0737,31100.0
2013-01-24 12:50:00,31.93,31.93,31.9,31.9,18800.0,22.0807,22.0807,22.0599,22.0599,18800.0
2013-01-24 12:55:00,31.91,31.92,31.9,31.9,30800.0,22.0668,22.0737,22.0599,22.0599,30800.0
2013-01-24 13:00:00,31.9,31.95,31.9,31.94,27800.0,22.0599,22.0945,22.0599,22.0876,27800.0
2013-01-24 13:05:00,31.94,31.98,31.94,31.98,25100.0,22.0876,22.1152,22.0876,22.1152,25100.0
2013-01-24 13:10:00,31.98,31.98,31.97,31.97,14500.0,22.1152,22.1152,22.1083,22.1083,14500.0
2013-01-24 13:15:00,31.97,31.99,31.94,31.99,27900.0,22.1083,22.1222,22.0876,22.1222,27900.0
2013-01-24 13:20:00,31.98,31.99,31.97,31.99,22800.0,22.1152,22.1222,22.1083,22.1222,22800.0
2013-01-24 13:25:00,31.99,31.99,31.98,31.98,5000.0,22.1222,22.1222,22.1152,22.1152,5000.0
2013-01-24 13:30:00,31.98,31.99,31.94,31.94,28400.0,22.1152,22.1222,22.0876,22.0876,28400.0
2013-01-24 13:35:00,31.94,31.95,31.92,31.93,18900.0,22.0876,22.0945,22.0737,22.0807,18900.0
2013-01-24 13:40:00,31.93,31.93,31.89,31.91,30300.0,22.0807,22.0807,22.053,22.0668,30300.0
2013-01-24 13:45:00,31.9,31.91,31.87,31.88,35500.0,22.0599,22.0668,22.0392,22.0461,35500.0
2013-01-24 13:50:00,31.88,31.93,31.88,31.93,43700.0,22.0461,22.0807,22.0461,22.0807,43700.0
2013-01-24 13:55:00,31.93,31.93,31.9,31.91,58400.0,22.0807,22.0807,22.0599,22.0668,58400.0
2013-01-24 14:00:00,31.91,31.92,31.88,31.88,117600.0,22.0668,22.0737,22.0461,22.0461,117600.0
2013-01-24 14:05:00,31.89,31.89,31.87,31.89,40700.0,22.053,22.053,22.0392,22.053,40700.0
2013-01-24 14:10:00,31.89,31.9,31.88,31.89,31200.0,22.053,22.0599,22.0461,22.053,31200.0
2013-01-24 14:15:00,31.89,31.89,31.86,31.86,28300.0,22.053,22.053,22.0323,22.0323,28300.0
2013-01-24 14:20:00,31.86,31.89,31.86,31.89,28300.0,22.0323,22.053,22.0323,22.053,28300.0
2013-01-24 14:25:00,31.89,31.89,31.84,31.86,115600.0,22.053,22.053,22.0184,22.0323,115600.0
2013-01-24 14:30:00,31.86,31.89,31.86,31.88,43800.0,22.0323,22.053,22.0323,22.0461,43800.0
2013-01-24 14:35:00,31.88,31.88,31.83,31.84,46100.0,22.0461,22.0461,22.0115,22.0184,46100.0
2013-01-24 14:40:00,31.84,31.84,31.83,31.84,44900.0,22.0184,22.0184,22.0115,22.0184,44900.0
2013-01-24 14:45:00,31.84,31.84,31.79,31.8,140800.0,22.0184,22.0184,21.9838,21.9908,140800.0
2013-01-24 14:50:00,31.8,31.82,31.79,31.82,136100.0,21.9908,22.0046,21.9838,22.0046,136100.0
2013-01-24 14:55:00,31.82,31.83,31.81,31.81,39200.0,22.0046,22.0115,21.9977,21.9977,39200.0
2013-01-24 15:00:00,31.82,31.82,31.77,31.8,87000.0,22.0046,22.0046,21.97,21.9908,87000.0
2013-01-24 15:05:00,31.8,31.81,31.79,31.8,170700.0,21.9908,21.9977,21.9838,21.9908,170700.0
2013-01-24 15:10:00,31.8,31.8,31.78,31.8,69400.0,21.9908,21.9908,21.9769,21.9908,69400.0
2013-01-24 15:15:00,31.8,31.8,31.78,31.79,106600.0,21.9908,21.9908,21.9769,21.9838,106600.0
2013-01-24 15:20:00,31.79,31.8,31.78,31.8,49900.0,21.9838,21.9908,21.9769,21.9908,49900.0
2013-01-24 15:25:00,31.8,31.8,31.78,31.79,92800.0,21.9908,21.9908,21.9769,21.9838,92800.0
2013-01-24 15:30:00,31.79,31.8,31.78,31.79,99700.0,21.9838,21.9908,21.9769,21.9838,99700.0
2013-01-24 15:35:00,31.79,31.84,31.78,31.84,97600.0,21.9838,22.0184,21.9769,22.0184,97600.0
2013-01-24 15:40:00,31.84,31.84,31.82,31.82,58900.0,22.0184,22.0184,22.0046,22.0046,58900.0
2013-01-24 15:45:00,31.83,31.83,31.79,31.8,264000.0,22.0115,22.0115,21.9838,21.9908,264000.0
2013-01-24 15:50:00,31.81,31.82,31.79,31.8,99800.0,21.9977,22.0046,21.9838,21.9908,99800.0
2013-01-24 15:55:00,31.8,31.81,31.73,31.74,477100.0,21.9908,21.9977,21.9424,21.9493,477100.0
2013-01-25 09:30:00,31.75,31.82,31.69,31.72,56300.0,21.9562,22.0046,21.9147,21.9354,56300.0
2013-01-25 09:35:00,31.71,31.78,31.69,31.76,38400.0,21.9285,21.9769,21.9147,21.9631,38400.0
2013-01-25 09:40:00,31.76,31.8,31.75,31.8,26700.0,21.9631,21.9908,21.9562,21.9908,26700.0
2013-01-25 09:45:00,31.8,31.81,31.75,31.79,44800.0,21.9908,21.9977,21.9562,21.9838,44800.0
2013-01-25 09:50:00,31.79,31.82,31.78,31.79,55500.0,21.9838,22.0046,21.9769,21.9838,55500.0
2013-01-25 09:55:00,31.79,31.81,31.77,31.8,20500.0,21.9838,21.9977,21.97,21.9908,20500.0
2013-01-25 10:00:00,31.79,31.81,31.72,31.81,66900.0,21.9838,21.9977,21.9354,21.9977,66900.0
2013-01-25 10:05:00,31.8,31.81,31.76,31.76,41200.0,21.9908,21.9977,21.9631,21.9631,41200.0
2013-01-25 10:10:00,31.77,31.79,31.75,31.75,23800.0,21.97,21.9838,21.9562,21.9562,23800.0
2013-01-25 10:15:00,31.75,31.77,31.74,31.75,31400.0,21.9562,21.97,21.9493,21.9562,31400.0
2013-01-25 10:20:00,31.75,31.76,31.7,31.7,27700.0,21.9562,21.9631,21.9216,21.9216,27700.0
2013-01-25 10:25:00,31.7,31.71,31.61,31.61,68000.0,21.9216,21.9285,21.8594,21.8594,68000.0
2013-01-25 10:30:00,31.61,31.65,31.61,31.65,43800.0,21.8594,21.887,21.8594,21.887,43800.0
2013-01-25 10:35:00,31.64,31.65,31.6,31.62,42300.0,21.8801,21.887,21.8525,21.8663,42300.0
2013-01-25 10:40:00,31.62,31.65,31.62,31.63,43700.0,21.8663,21.887,21.8663,21.8732,43700.0
2013-01-25 10:45:00,31.63,31.65,31.6,31.64,58700.0,21.8732,21.887,21.8525,21.8801,58700.0
2013-01-25 10:50:00,31.65,31.67,31.64,31.67,53500.0,21.887,21.9009,21.8801,21.9009,53500.0
2013-01-25 10:55:00,31.67,31.69,31.66,31.69,17300.0,21.9009,21.9147,21.894,21.9147,17300.0
2013-01-25 11:00:00,31.69,31.7,31.66,31.67,58800.0,21.9147,21.9216,21.894,21.9009,58800.0
2013-01-25 11:05:00,31.67,31.71,31.66,31.68,28600.0,21.9009,21.9285,21.894,21.9078,28600.0
2013-01-25 11:10:00,31.69,31.72,31.64,31.64,30100.0,21.9147,21.9354,21.8801,21.8801,30100.0
2013-01-25 11:15:00,31.64,31.67,31.61,31.62,44500.0,21.8801,21.9009,21.8594,21.8663,44500.0
2013-01-25 11:20:00,31.62,31.62,31.59,31.6,24000.0,21.8663,21.8663,21.8455,21.8525,24000.0
2013-01-25 11:25:00,31.6,31.61,31.57,31.58,41900.0,21.8525,21.8594,21.8317,21.8386,41900.0
2013-01-25 11:30:00,31.58,31.6,31.57,31.6,47200.0,21.8386,21.8525,21.8317,21.8525,47200.0
2013-01-25 11:35:00,31.6,31.63,31.59,31.63,24300.0,21.8525,21.8732,21.8455,21.8732,24300.0
2013-01-25 11:40:00,31.63,31.64,31.6,31.6,40900.0,21.8732,21.8801,21.8525,21.8525,40900.0
2013-01-25 11:45:00,31.6,31.62,31.57,31.59,44300.0,21.8525,21.8663,21.8317,21.8455,44300.0
2013-01-25 11:50:00,31.59,31.6,31.58,31.59,22900.0,21.8455,21.8525,21.8386,21.8455,22900.0
2013-01-25 11:55:00,31.59,31.6,31.54,31.55,50000.0,21.8455,21.8525,21.811,21.8179,50000.0
2013-01-25 12:00:00,31.54,31.58,31.54,31.58,79200.0,21.811,21.8386,21.811,21.8386,79200.0
2013-01-25 12:05:00,31.58,31.66,31.58,31.63,49900.0,21.8386,21.894,21.8386,21.8732,49900.0
2013-01-25 12:10:00,31.63,31.67,31.63,31.66,31900.0,21.8732,21.9009,21.8732,21.894,31900.0
2013-01-25 12:15:00,31.66,31.68,31.65,31.68,34800.0,21.894,21.9078,21.887,21.9078,34800.0
2013-01-25 12:20:00,31.68,31.68,31.65,31.68,31900.0,21.9078,21.9078,21.887,21.9078,31900.0
2013-01-25 12:25:00,31.68,31.69,31.68,31.69,16500.0,21.9078,21.9147,21.9078,21.9147,16500.0
2013-01-25 12:30:00,31.69,31.74,31.68,31.73,30100.0,21.9147,21.9493,21.9078,21.9424,30100.0
2013-01-25 12:35:00,31.73,31.75,31.73,31.74,33800.0,21.9424,21.9562,21.9424,21.9493,33800.0
2013-01-25 12:40:00,31.74,31.77,31.74,31.77,48200.0,21.9493,21.97,21.9493,21.97,48200.0
2013-01-25 12:45:00,31.77,31.79,31.75,31.76,40100.0,21.97,21.9838,21.9562,21.9631,40100.0
2013-01-25 12:50:00,31.75,31.77,31.74,31.74,22000.0,21.9562,21.97,21.9493,21.9493,22000.0
2013-01-25 12:55:00,31.75,31.75,31.73,31.74,20800.0,21.9562,21.9562,21.9424,21.9493,20800.0
2013-01-25 13:00:00,31.74,31.76,31.73,31.74,26400.0,21.9493,21.9631,21.9424,21.9493,26400.0
2013-01-25 13:05:00,31.75,31.75,31.74,31.74,9200.0,21.9562,21.9562,21.9493,21.9493,9200.0
2013-01-25 13:10:00,31.75,31.76,31.71,31.72,49700.0,21.9562,21.9631,21.9285,21.9354,49700.0
2013-01-25 13:15:00,31.72,31.76,31.72,31.74,30000.0,21.9354,21.9631,21.9354,21.9493,30000.0
2013-01-25 13:20:00,31.75,31.77,31.74,31.77,19100.0,21.9562,21.97,21.9493,21.97,19100.0
2013-01-25 13:25:00,31.77,31.77,31.74,31.74,29600.0,21.97,21.97,21.9493,21.9493,29600.0
2013-01-25 13:30:00,31.75,31.76,31.73,31.74,19500.0,21.9562,21.9631,21.9424,21.9493,19500.0
2013-01-25 13:35:00,31.73,31.74,31.72,31.73,16700.0,21.9424,21.9493,21.9354,21.9424,16700.0
2013-01-25 13:40:00,31.74,31.78,31.73,31.78,16600.0,21.9493,21.9769,21.9424,21.9769,16600.0
2013-01-25 13:45:00,31.78,31.8,31.77,31.79,29100.0,21.9769,21.9908,21.97,21.9838,29100.0
2013-01-25 13:50:00,31.79,31.81,31.78,31.81,15600.0,21.9838,21.9977,21.9769,21.9977,15600.0
2013-01-25 13:55:00,31.81,31.82,31.81,31.82,12100.0,21.9977,22.0046,21.9977,22.0046,12100.0
2013-01-25 14:00:00,31.82,31.85,31.82,31.84,11800.0,22.0046,22.0253,22.0046,22.0184,11800.0
2013-01-25 14:05:00,31.85,31.86,31.84,31.86,23000.0,22.0253,22.0323,22.0184,22.0323,23000.0
2013-01-25 14:10:00,31.86,31.87,31.82,31.84,37300.0,22.0323,22.0392,22.0046,22.0184,37300.0
2013-01-25 14:15:00,31.84,31.85,31.8,31.81,54600.0,22.0184,22.0253,21.9908,21.9977,54600.0
2013-01-25 14:20:00,31.8,31.81,31.79,31.8,17100.0,21.9908,21.9977,21.9838,21.9908,17100.0
2013-01-25 14:25:00,31.81,31.81,31.79,31.8,25600.0,21.9977,21.9977,21.9838,21.9908,25600.0
2013-01-25 14:30:00,31.8,31.81,31.79,31.8,37800.0,21.9908,21.9977,21.9838,21.9908,37800.0
2013-01-25 14:35:00,31.8,31.81,31.79,31.8,15900.0,21.9908,21.9977,21.9838,21.9908,15900.0
2013-01-25 14:40:00,31.8,31.81,31.79,31.81,115700.0,21.9908,21.9977,21.9838,21.9977,115700.0
2013-01-25 14:45:00,31.81,31.83,31.8,31.83,13600.0,21.9977,22.0115,21.9908,22.0115,13600.0
2013-01-25 14:50:00,31.83,31.83,31.81,31.82,35700.0,22.0115,22.0115,21.9977,22.0046,35700.0
2013-01-25 14:55:00,31.82,31.84,31.79,31.82,61700.0,22.0046,22.0184,21.9838,22.0046,61700.0
2013-01-25 15:00:00,31.82,31.86,31.82,31.86,19400.0,22.0046,22.0323,22.0046,22.0323,19400.0
2013-01-25 15:05:00,31.86,31.86,31.8,31.82,67900.0,22.0323,22.0323,21.9908,22.0046,67900.0
2013-01-25 15:10:00,31.83,31.84,31.82,31.83,33400.0,22.0115,22.0184,22.0046,22.0115,33400.0
2013-01-25 15:15:00,31.84,31.85,31.83,31.85,20500.0,22.0184,22.0253,22.0115,22.0253,20500.0
2013-01-25 15:20:00,31.84,31.85,31.84,31.85,14000.0,22.0184,22.0253,22.0184,22.0253,14000.0
2013-01-25 15:25:00,31.85,31.86,31.84,31.85,68900.0,22.0253,22.0323,22.0184,22.0253,68900.0
2013-01-25 15:30:00,31.85,31.86,31.82,31.82,43800.0,22.0253,22.0323,22.0046,22.0046,43800.0
2013-01-25 15:35:00,31.82,31.83,31.81,31.82,23600.0,22.0046,22.0115,21.9977,22.0046,23600.0
2013-01-25 15:40:00,31.81,31.82,31.79,31.79,27100.0,21.9977,22.0046,21.9838,21.9838,27100.0
2013-01-25 15:45:00,31.79,31.82,31.77,31.81,164500.0,21.9838,22.0046,21.97,21.9977,164500.0
2013-01-25 15:50:00,31.81,31.82,31.8,31.82,80700.0,21.9977,22.0046,21.9908,22.0046,80700.0
2013-01-25 15:55:00,31.82,31.85,31.8,31.84,190800.0,22.0046,22.0253,21.9908,22.0184,190800.0
2013-01-28 09:30:00,31.91,31.92,31.77,31.82,59400.0,22.0668,22.0737,21.97,22.0046,59400.0
2013-01-28 09:35:00,31.83,31.83,31.75,31.77,43000.0,22.0115,22.0115,21.9562,21.97,43000.0
2013-01-28 09:40:00,31.78,31.79,31.74,31.76,65300.0,21.9769,21.9838,21.9493,21.9631,65300.0
2013-01-28 09:45:00,31.77,31.79,31.74,31.75,16700.0,21.97,21.9838,21.9493,21.9562,16700.0
2013-01-28 09:50:00,31.75,31.76,31.73,31.73,14200.0,21.9562,21.9631,21.9424,21.9424,14200.0
2013-01-28 09:55:00,31.74,31.75,31.73,31.74,17000.0,21.9493,21.9562,21.9424,21.9493,17000.0
2013-01-28 10:00:00,31.73,31.8,31.7,31.78,42400.0,21.9424,21.9908,21.9216,21.9769,42400.0
2013-01-28 10:05:00,31.78,31.78,31.7,31.71,27500.0,21.9769,21.9769,21.9216,21.9285,27500.0
2013-01-28 10:10:00,31.71,31.72,31.68,31.69,30200.0,21.9285,21.9354,21.9078,21.9147,30200.0
2013-01-28 10:15:00,31.69,31.7,31.67,31.69,29200.0,21.9147,21.9216,21.9009,21.9147,29200.0
2013-01-28 10:20:00,31.7,31.75,31.69,31.74,19000.0,21.9216,21.9562,21.9147,21.9493,19000.0
2013-01-28 10:25:00,31.74,31.78,31.74,31.78,8200.0,21.9493,21.9769,21.9493,21.9769,8200.0
2013-01-28 10:30:00,31.77,31.8,31.77,31.8,10400.0,21.97,21.9908,21.97,21.9908,10400.0
2013-01-28 10:35:00,31.8,31.8,31.79,31.79,14400.0,21.9908,21.9908,21.9838,21.9838,14400.0
2013-01-28 10:40:00,31.8,31.8,31.75,31.78,29500.0,21.9908,21.9908,21.9562,21.9769,29500.0
2013-01-28 10:45:00,31.78,31.82,31.78,31.82,25700.0,21.9769,22.0046,21.9769,22.0046,25700.0
2013-01-28 10:50:00,31.81,31.83,31.79,31.82,32500.0,21.9977,22.0115,21.9838,22.0046,32500.0
2013-01-28 10:55:00,31.82,31.82,31.79,31.81,21300.0,22.0046,22.0046,21.9838,21.9977,21300.0
2013-01-28 11:00:00,31.82,31.86,31.82,31.84,10300.0,22.0046,22.0323,22.0046,22.0184,10300.0
2013-01-28 11:05:00,31.84,31.85,31.83,31.84,12700.0,22.0184,22.0253,22.0115,22.0184,12700.0
2013-01-28 11:10:00,31.83,31.85,31.82,31.85,17800.0,22.0115,22.0253,22.0046,22.0253,17800.0
2013-01-28 11:15:00,31.85,31.87,31.84,31.87,13500.0,22.0253,22.0392,22.0184,22.0392,13500.0
2013-01-28 11:20:00,31.86,31.89,31.86,31.86,22600.0,22.0323,22.053,22.0323,22.0323,22600.0
2013-01-28 11:25:00,31.85,31.9,31.85,31.9,15000.0,22.0253,22.0599,22.0253,22.0599,15000.0
2013-01-28 11:30:00,31.9,31.92,31.89,31.89,17100.0,22.0599,22.0737,22.053,22.053,17100.0
2013-01-28 11:35:00,31.9,31.92,31.89,31.92,17500.0,22.0599,22.0737,22.053,22.0737,17500.0
2013-01-28 11:40:00,31.91,31.91,31.86,31.88,31300.0,22.0668,22.0668,22.0323,22.0461,31300.0
2013-01-28 11:45:00,31.88,31.88,31.87,31.87,5700.0,22.0461,22.0461,22.0392,22.0392,5700.0
2013-01-28 11:50:00,31.88,31.95,31.88,31.95,60500.0,22.0461,22.0945,22.0461,22.0945,60500.0
2013-01-28 11:55:00,31.95,32.0,31.95,31.99,68300.0,22.0945,22.1291,22.0945,22.1222,68300.0
2013-01-28 12:00:00,31.99,32.0,31.96,31.98,24500.0,22.1222,22.1291,22.1014,22.1152,24500.0
2013-01-28 12:05:00,31.97,31.99,31.96,31.97,7100.0,22.1083,22.1222,22.1014,22.1083,7100.0
2013-01-28 12:10:00,31.96,31.96,31.95,31.96,8200.0,22.1014,22.1014,22.0945,22.1014,8200.0
2013-01-28 12:15:00,31.96,31.97,31.94,31.94,14000.0,22.1014,22.1083,22.0876,22.0876,14000.0
2013-01-28 12:20:00,31.94,31.95,31.9,31.92,21000.0,22.0876,22.0945,22.0599,22.0737,21000.0
2013-01-28 12:25:00,31.92,31.94,31.9,31.94,14500.0,22.0737,22.0876,22.0599,22.0876,14500.0
2013-01-28 12:30:00,31.93,31.94,31.93,31.94,6300.0,22.0807,22.0876,22.0807,22.0876,6300.0
2013-01-28 12:35:00,31.94,31.96,31.94,31.96,5500.0,22.0876,22.1014,22.0876,22.1014,5500.0
2013-01-28 12:40:00,31.95,31.97,31.95,31.96,11200.0,22.0945,22.1083,22.0945,22.1014,11200.0
2013-01-28 12:45:00,31.97,31.97,31.94,31.94,10000.0,22.1083,22.1083,22.0876,22.0876,10000.0
2013-01-28 12:50:00,31.95,31.96,31.94,31.95,7000.0,22.0945,22.1014,22.0876,22.0945,7000.0
2013-01-28 12:55:00,31.95,31.97,31.94,31.94,10800.0,22.0945,22.1083,22.0876,22.0876,10800.0
2013-01-28 13:00:00,31.95,31.96,31.94,31.94,5600.0,22.0945,22.1014,22.0876,22.0876,5600.0
2013-01-28 13:05:00,31.94,31.94,31.91,31.92,14100.0,22.0876,22.0876,22.0668,22.0737,14100.0
2013-01-28 13:10:00,31.91,31.92,31.89,31.91,10800.0,22.0668,22.0737,22.053,22.0668,10800.0
2013-01-28 13:15:00,31.91,31.91,31.88,31.89,8100.0,22.0668,22.0668,22.0461,22.053,8100.0
2013-01-28 13:20:00,31.87,31.88,31.86,31.88,12500.0,22.0392,22.0461,22.0323,22.0461,12500.0
2013-01-28 13:25:00,31.89,31.89,31.87,31.88,15500.0,22.053,22.053,22.0392,22.0461,15500.0
2013-01-28 13:30:00,31.88,31.9,31.87,31.89,7800.0,22.0461,22.0599,22.0392,22.053,7800.0
2013-01-28 13:35:00,31.89,31.92,31.88,31.92,24400.0,22.053,22.0737,22.0461,22.0737,24400.0
2013-01-28 13:40:00,31.92,31.93,31.92,31.93,3200.0,22.0737,22.0807,22.0737,22.0807,3200.0
2013-01-28 13:45:00,31.93,31.93,31.92,31.92,4400.0,22.0807,22.0807,22.0737,22.0737,4400.0
2013-01-28 13:50:00,31.93,31.96,31.92,31.96,25000.0,22.0807,22.1014,22.0737,22.1014,25000.0
2013-01-28 13:55:00,31.96,31.98,31.95,31.98,23000.0,22.1014,22.1152,22.0945,22.1152,23000.0
2013-01-28 14:00:00,31.97,31.98,31.95,31.96,30300.0,22.1083,22.1152,22.0945,22.1014,30300.0
2013-01-28 14:05:00,31.97,31.99,31.96,31.99,13800.0,22.1083,22.1222,22.1014,22.1222,13800.0
2013-01-28 14:10:00,31.99,32.03,31.99,32.03,20100.0,22.1222,22.1498,22.1222,22.1498,20100.0
2013-01-28 14:15:00,32.03,32.04,32.02,32.03,19900.0,22.1498,22.1567,22.1429,22.1498,19900.0
2013-01-28 14:20:00,32.04,32.04,32.01,32.02,15900.0,22.1567,22.1567,22.136,22.1429,15900.0
2013-01-28 14:25:00,32.02,32.07,32.02,32.05,38400.0,22.1429,22.1775,22.1429,22.1636,38400.0
2013-01-28 14:30:00,32.05,32.08,32.02,32.02,38400.0,22.1636,22.1844,22.1429,22.1429,38400.0
2013-01-28 14:35:00,32.02,32.02,31.98,31.98,17800.0,22.1429,22.1429,22.1152,22.1152,17800.0
2013-01-28 14:40:00,31.98,32.04,31.97,32.03,36000.0,22.1152,22.1567,22.1083,22.1498,36000.0
2013-01-28 14:45:00,32.03,32.07,32.02,32.05,27800.0,22.1498,22.1775,22.1429,22.1636,27800.0
2013-01-28 14:50:00,32.05,32.09,32.05,32.09,44700.0,22.1636,22.1913,22.1636,22.1913,44700.0
2013-01-28 14:55:00,32.08,32.09,32.05,32.05,28800.0,22.1844,22.1913,22.1636,22.1636,28800.0
2013-01-28 15:00:00,32.05,32.05,32.01,32.02,40300.0,22.1636,22.1636,22.136,22.1429,40300.0
2013-01-28 15:05:00,32.02,32.04,31.99,31.99,62100.0,22.1429,22.1567,22.1222,22.1222,62100.0
2013-01-28 15:10:00,32.0,32.03,31.99,32.01,41200.0,22.1291,22.1498,22.1222,22.136,41200.0
2013-01-28 15:15:00,32.01,32.02,32.0,32.02,29800.0,22.136,22.1429,22.1291,22.1429,29800.0
2013-01-28 15:20:00,32.02,32.02,31.98,32.01,66200.0,22.1429,22.1429,22.1152,22.136,66200.0
2013-01-28 15:25:00,32.0,32.02,31.98,31.99,59800.0,22.1291,22.1429,22.1152,22.1222,59800.0
2013-01-28 15:30:00,31.98,32.0,31.97,31.98,41400.0,22.1152,22.1291,22.1083,22.1152,41400.0
2013-01-28 15:35:00,31.97,31.98,31.94,31.96,44200.0,22.1083,22.1152,22.0876,22.1014,44200.0
2013-01-28 15:40:00,31.95,32.0,31.95,32.0,46400.0,22.0945,22.1291,22.0945,22.1291,46400.0
2013-01-28 15:45:00,31.99,32.0,31.98,32.0,54500.0,22.1222,22.1291,22.1152,22.1291,54500.0
2013-01-28 15:50:00,32.0,32.02,31.97,31.97,75200.0,22.1291,22.1429,22.1083,22.1083,75200.0
2013-01-28 15:55:00,31.97,31.98,31.92,31.94,176300.0,22.1083,22.1152,22.0737,22.0876,176300.0
2013-01-29 09:30:00,32.01,32.03,31.97,32.01,137400.0,22.136,22.1498,22.1083,22.136,137400.0
2013-01-29 09:35:00,32.0,32.05,31.99,32.04,73000.0,22.1291,22.1636,22.1222,22.1567,73000.0
2013-01-29 09:40:00,32.03,32.04,32.0,32.02,67400.0,22.1498,22.1567,22.1291,22.1429,67400.0
2013-01-29 09:45:00,32.02,32.02,31.95,31.97,73400.0,22.1429,22.1429,22.0945,22.1083,73400.0
2013-01-29 09:50:00,31.98,32.02,31.97,32.01,19800.0,22.1152,22.1429,22.1083,22.136,19800.0
2013-01-29 09:55:00,32.01,32.06,32.01,32.03,37400.0,22.136,22.1706,22.136,22.1498,37400.0
2013-01-29 10:00:00,32.03,32.07,32.0,32.02,99800.0,22.1498,22.1775,22.1291,22.1429,99800.0
2013-01-29 10:05:00,32.02,32.03,31.99,32.03,131400.0,22.1429,22.1498,22.1222,22.1498,131400.0
2013-01-29 10:10:00,32.03,32.1,32.02,32.09,57600.0,22.1498,22.1982,22.1429,22.1913,57600.0
2013-01-29 10:15:00,32.1,32.11,32.08,32.09,29600.0,22.1982,22.2051,22.1844,22.1913,29600.0
2013-01-29 10:20:00,32.09,32.14,32.09,32.11,74800.0,22.1913,22.2259,22.1913,22.2051,74800.0
2013-01-29 10:25:00,32.1,32.11,32.04,32.05,43800.0,22.1982,22.2051,22.1567,22.1636,43800.0
2013-01-29 10:30:00,32.04,32.08,32.04,32.08,34400.0,22.1567,22.1844,22.1567,22.1844,34400.0
2013-01-29 10:35:00,32.08,32.09,32.05,32.08,62200.0,22.1844,22.1913,22.1636,22.1844,62200.0
2013-01-29 10:40:00,32.09,32.13,32.05,32.12,42600.0,22.1913,22.219,22.1636,22.2121,42600.0
2013-01-29 10:45:00,32.13,32.15,32.08,32.08,50000.0,22.219,22.2328,22.1844,22.1844,50000.0
2013-01-29 10:50:00,32.08,32.12,32.08,32.12,34400.0,22.1844,22.2121,22.1844,22.2121,34400.0
2013-01-29 10:55:00,32.13,32.13,32.08,32.09,70000.0,22.219,22.219,22.1844,22.1913,70000.0
2013-01-29 11:00:00,32.09,32.1,32.07,32.08,88600.0,22.1913,22.1982,22.1775,22.1844,88600.0
2013-01-29 11:05:00,32.07,32.1,32.07,32.1,68000.0,22.1775,22.1982,22.1775,22.1982,68000.0
2013-01-29 11:10:00,32.09,32.15,32.09,32.14,61200.0,22.1913,22.2328,22.1913,22.2259,61200.0
2013-01-29 11:15:00,32.15,32.2,32.14,32.18,70600.0,22.2328,22.2674,22.2259,22.2535,70600.0
2013-01-29 11:20:00,32.18,32.24,32.18,32.22,68600.0,22.2535,22.295,22.2535,22.2812,68600.0
2013-01-29 11:25:00,32.23,32.23,32.2,32.22,41800.0,22.2881,22.2881,22.2674,22.2812,41800.0
2013-01-29 11:30:00,32.21,32.22,32.19,32.19,31600.0,22.2743,22.2812,22.2605,22.2605,31600.0
2013-01-29 11:35:00,32.2,32.23,32.19,32.22,53400.0,22.2674,22.2881,22.2605,22.2812,53400.0
2013-01-29 11:40:00,32.21,32.24,32.2,32.22,108000.0,22.2743,22.295,22.2674,22.2812,108000.0
2013-01-29 11:45:00,32.21,32.27,32.19,32.26,103000.0,22.2743,22.3158,22.2605,22.3089,103000.0
2013-01-29 11:50:00,32.26,32.27,32.25,32.26,29600.0,22.3089,22.3158,22.302,22.3089,29600.0
2013-01-29 11:55:00,32.26,32.27,32.25,32.27,55600.0,22.3089,22.3158,22.302,22.3158,55600.0
2013-01-29 12:00:00,32.27,32.27,32.21,32.22,52400.0,22.3158,22.3158,22.2743,22.2812,52400.0
2013-01-29 12:05:00,32.21,32.25,32.21,32.25,42600.0,22.2743,22.302,22.2743,22.302,42600.0
2013-01-29 12:10:00,32.25,32.25,32.21,32.23,78400.0,22.302,22.302,22.2743,22.2881,78400.0
2013-01-29 12:15:00,32.23,32.3,32.23,32.29,49000.0,22.2881,22.3365,22.2881,22.3296,49000.0
2013-01-29 12:20:00,32.29,32.3,32.27,32.3,82000.0,22.3296,22.3365,22.3158,22.3365,82000.0
2013-01-29 12:25:00,32.29,32.31,32.29,32.31,26000.0,22.3296,22.3434,22.3296,22.3434,26000.0
2013-01-29 12:30:00,32.31,32.31,32.29,32.3,27400.0,22.3434,22.3434,22.3296,22.3365,27400.0
2013-01-29 12:35:00,32.3,32.32,32.29,32.31,34200.0,22.3365,22.3504,22.3296,22.3434,34200.0
2013-01-29 12:40:00,32.32,32.35,32.3,32.3,116200.0,22.3504,22.3711,22.3365,22.3365,116200.0
2013-01-29 12:45:00,32.3,32.31,32.29,32.3,72200.0,22.3365,22.3434,22.3296,22.3365,72200.0
2013-01-29 12:50:00,32.31,32.41,32.31,32.41,187800.0,22.3434,22.4126,22.3434,22.4126,187800.0
2013-01-29 12:55:00,32.41,32.41,32.4,32.4,48400.0,22.4126,22.4126,22.4057,22.4057,48400.0
2013-01-29 13:00:00,32.4,32.41,32.4,32.4,101000.0,22.4057,22.4126,22.4057,22.4057,101000.0
2013-01-29 13:05:00,32.41,32.41,32.38,32.4,61200.0,22.4126,22.4126,22.3919,22.4057,61200.0
2013-01-29 13:10:00,32.4,32.46,32.4,32.45,138200.0,22.4057,22.4472,22.4057,22.4403,138200.0
2013-01-29 13:15:00,32.45,32.47,32.45,32.47,29000.0,22.4403,22.4541,22.4403,22.4541,29000.0
2013-01-29 13:20:00,32.47,32.51,32.45,32.48,96800.0,22.4541,22.4818,22.4403,22.461,96800.0
2013-01-29 13:25:00,32.48,32.49,32.47,32.49,74000.0,22.461,22.4679,22.4541,22.4679,74000.0
2013-01-29 13:30:00,32.49,32.5,32.48,32.5,66000.0,22.4679,22.4748,22.461,22.4748,66000.0
2013-01-29 13:35:00,32.5,32.54,32.49,32.54,59600.0,22.4748,22.5025,22.4679,22.5025,59600.0
2013-01-29 13:40:00,32.54,32.54,32.51,32.52,124400.0,22.5025,22.5025,22.4818,22.4887,124400.0
2013-01-29 13:45:00,32.52,32.54,32.51,32.52,237800.0,22.4887,22.5025,22.4818,22.4887,237800.0
2013-01-29 13:50:00,32.52,32.55,32.52,32.54,47200.0,22.4887,22.5094,22.4887,22.5025,47200.0
2013-01-29 13:55:00,32.54,32.59,32.54,32.58,59400.0,22.5025,22.5371,22.5025,22.5302,59400.0
2013-01-29 14:00:00,32.58,32.59,32.55,32.56,147600.0,22.5302,22.5371,22.5094,22.5163,147600.0
2013-01-29 14:05:00,32.56,32.61,32.56,32.61,98800.0,22.5163,22.5509,22.5163,22.5509,98800.0
2013-01-29 14:10:00,32.6,32.61,32.56,32.56,63400.0,22.544,22.5509,22.5163,22.5163,63400.0
2013-01-29 14:15:00,32.55,32.56,32.54,32.55,176200.0,22.5094,22.5163,22.5025,22.5094,176200.0
2013-01-29 14:20:00,32.54,32.55,32.53,32.53,29400.0,22.5025,22.5094,22.4956,22.4956,29400.0
2013-01-29 14:25:00,32.52,32.52,32.49,32.51,98400.0,22.4887,22.4887,22.4679,22.4818,98400.0
2013-01-29 14:30:00,32.5,32.52,32.5,32.51,16600.0,22.4748,22.4887,22.4748,22.4818,16600.0
2013-01-29 14:35:00,32.51,32.54,32.49,32.54,85600.0,22.4818,22.5025,22.4679,22.5025,85600.0
2013-01-29 14:40:00,32.54,32.55,32.52,32.52,58400.0,22.5025,22.5094,22.4887,22.4887,58400.0
2013-01-29 14:45:00,32.52,32.55,32.52,32.54,59000.0,22.4887,22.5094,22.4887,22.5025,59000.0
2013-01-29 14:50:00,32.54,32.54,32.5,32.51,68800.0,22.5025,22.5025,22.4748,22.4818,68800.0
2013-01-29 14:55:00,32.51,32.51,32.5,32.5,13000.0,22.4818,22.4818,22.4748,22.4748,13000.0
2013-01-29 15:00:00,32.5,32.53,32.5,32.52,54400.0,22.4748,22.4956,22.4748,22.4887,54400.0
2013-01-29 15:05:00,32.52,32.53,32.49,32.49,74200.0,22.4887,22.4956,22.4679,22.4679,74200.0
2013-01-29 15:10:00,32.49,32.57,32.49,32.54,112600.0,22.4679,22.5232,22.4679,22.5025,112600.0
2013-01-29 15:15:00,32.54,32.54,32.52,32.52,39600.0,22.5025,22.5025,22.4887,22.4887,39600.0
2013-01-29 15:20:00,32.52,32.54,32.52,32.53,65600.0,22.4887,22.5025,22.4887,22.4956,65600.0
2013-01-29 15:25:00,32.54,32.54,32.5,32.52,83600.0,22.5025,22.5025,22.4748,22.4887,83600.0
2013-01-29 15:30:00,32.51,32.52,32.51,32.52,66000.0,22.4818,22.4887,22.4818,22.4887,66000.0
2013-01-29 15:35:00,32.52,32.52,32.51,32.52,33200.0,22.4887,22.4887,22.4818,22.4887,33200.0
2013-01-29 15:40:00,32.52,32.52,32.51,32.52,53600.0,22.4887,22.4887,22.4818,22.4887,53600.0
2013-01-29 15:45:00,32.51,32.57,32.51,32.56,317600.0,22.4818,22.5232,22.4818,22.5163,317600.0
2013-01-29 15:50:00,32.56,32.57,32.54,32.57,251000.0,22.5163,22.5232,22.5025,22.5232,251000.0
2013-01-29 15:55:00,32.56,32.58,32.51,32.58,1437200.0,22.5163,22.5302,22.4818,22.5302,1437200.0
2013-01-30 09:30:00,32.5,32.5,32.36,32.45,48300.0,22.4748,22.4748,22.378,22.4403,48300.0
2013-01-30 09:35:00,32.43,32.56,32.43,32.53,33200.0,22.4264,22.5163,22.4264,22.4956,33200.0
2013-01-30 09:40:00,32.54,32.56,32.42,32.44,44200.0,22.5025,22.5163,22.4195,22.4333,44200.0
2013-01-30 09:45:00,32.44,32.45,32.39,32.42,42700.0,22.4333,22.4403,22.3988,22.4195,42700.0
2013-01-30 09:50:00,32.43,32.43,32.35,32.37,24100.0,22.4264,22.4264,22.3711,22.3849,24100.0
2013-01-30 09:55:00,32.37,32.38,32.3,32.3,20500.0,22.3849,22.3919,22.3365,22.3365,20500.0
2013-01-30 10:00:00,32.3,32.34,32.3,32.34,61100.0,22.3365,22.3642,22.3365,22.3642,61100.0
2013-01-30 10:05:00,32.33,32.36,32.32,32.34,21100.0,22.3573,22.378,22.3504,22.3642,21100.0
2013-01-30 10:10:00,32.34,32.36,32.33,32.34,12800.0,22.3642,22.378,22.3573,22.3642,12800.0
2013-01-30 10:15:00,32.33,32.33,32.28,32.28,29500.0,22.3573,22.3573,22.3227,22.3227,29500.0
2013-01-30 10:20:00,32.28,32.3,32.26,32.26,39100.0,22.3227,22.3365,22.3089,22.3089,39100.0
2013-01-30 10:25:00,32.25,32.3,32.25,32.26,24600.0,22.302,22.3365,22.302,22.3089,24600.0
2013-01-30 10:30:00,32.26,32.26,32.23,32.23,20100.0,22.3089,22.3089,22.2881,22.2881,20100.0
2013-01-30 10:35:00,32.24,32.25,32.18,32.18,19400.0,22.295,22.302,22.2535,22.2535,19400.0
2013-01-30 10:40:00,32.18,32.22,32.17,32.21,22300.0,22.2535,22.2812,22.2466,22.2743,22300.0
2013-01-30 10:45:00,32.21,32.29,32.21,32.27,24100.0,22.2743,22.3296,22.2743,22.3158,24100.0
2013-01-30 10:50:00,32.27,32.33,32.27,32.31,134200.0,22.3158,22.3573,22.3158,22.3434,134200.0
2013-01-30 10:55:00,32.31,32.36,32.3,32.34,55600.0,22.3434,22.378,22.3365,22.3642,55600.0
2013-01-30 11:00:00,32.33,32.35,32.33,32.35,35800.0,22.3573,22.3711,22.3573,22.3711,35800.0
2013-01-30 11:05:00,32.35,32.4,32.34,32.38,20300.0,22.3711,22.4057,22.3642,22.3919,20300.0
2013-01-30 11:10:00,32.38,32.42,32.38,32.39,41700.0,22.3919,22.4195,22.3919,22.3988,41700.0
2013-01-30 11:15:00,32.4,32.41,32.38,32.38,10500.0,22.4057,22.4126,22.3919,22.3919,10500.0
2013-01-30 11:20:00,32.38,32.39,32.38,32.38,5100.0,22.3919,22.3988,22.3919,22.3919,5100.0
2013-01-30 11:25:00,32.38,32.4,32.38,32.39,50900.0,22.3919,22.4057,22.3919,22.3988,50900.0
2013-01-30 11:30:00,32.38,32.39,32.37,32.38,48500.0,22.3919,22.3988,22.3849,22.3919,48500.0
2013-01-30 11:35:00,32.38,32.4,32.37,32.39,54700.0,22.3919,22.4057,22.3849,22.3988,54700.0
2013-01-30 11:40:00,32.38,32.39,32.36,32.37,25700.0,22.3919,22.3988,22.378,22.3849,25700.0
2013-01-30 11:45:00,32.36,32.4,32.36,32.4,19300.0,22.378,22.4057,22.378,22.4057,19300.0
2013-01-30 11:50:00,32.4,32.4,32.36,32.37,49400.0,22.4057,22.4057,22.378,22.3849,49400.0
2013-01-30 11:55:00,32.37,32.37,32.34,32.35,15200.0,22.3849,22.3849,22.3642,22.3711,15200.0
2013-01-30 12:00:00,32.35,32.39,32.34,32.39,26900.0,22.3711,22.3988,22.3642,22.3988,26900.0
2013-01-30 12:05:00,32.39,32.39,32.34,32.36,28100.0,22.3988,22.3988,22.3642,22.378,28100.0
2013-01-30 12:10:00,32.35,32.38,32.35,32.38,12700.0,22.3711,22.3919,22.3711,22.3919,12700.0
2013-01-30 12:15:00,32.38,32.39,32.34,32.34,33700.0,22.3919,22.3988,22.3642,22.3642,33700.0
2013-01-30 12:20:00,32.34,32.41,32.34,32.4,56000.0,22.3642,22.4126,22.3642,22.4057,56000.0
2013-01-30 12:25:00,32.39,32.42,32.39,32.41,23800.0,22.3988,22.4195,22.3988,22.4126,23800.0
2013-01-30 12:30:00,32.41,32.42,32.39,32.4,25400.0,22.4126,22.4195,22.3988,22.4057,25400.0
2013-01-30 12:35:00,32.4,32.41,32.37,32.41,30600.0,22.4057,22.4126,22.3849,22.4126,30600.0
2013-01-30 12:40:00,32.4,32.41,32.39,32.39,18700.0,22.4057,22.4126,22.3988,22.3988,18700.0
2013-01-30 12:45:00,32.4,32.42,32.4,32.4,40500.0,22.4057,22.4195,22.4057,22.4057,40500.0
2013-01-30 12:50:00,32.4,32.41,32.38,32.38,16700.0,22.4057,22.4126,22.3919,22.3919,16700.0
2013-01-30 12:55:00,32.38,32.41,32.38,32.41,26000.0,22.3919,22.4126,22.3919,22.4126,26000.0
2013-01-30 13:00:00,32.41,32.41,32.38,32.38,27000.0,22.4126,22.4126,22.3919,22.3919,27000.0
2013-01-30 13:05:00,32.39,32.41,32.38,32.41,16500.0,22.3988,22.4126,22.3919,22.4126,16500.0
2013-01-30 13:10:00,32.41,32.41,32.38,32.38,11300.0,22.4126,22.4126,22.3919,22.3919,11300.0
2013-01-30 13:15:00,32.39,32.39,32.34,32.34,33000.0,22.3988,22.3988,22.3642,22.3642,33000.0
2013-01-30 13:20:00,32.34,32.35,32.34,32.35,6600.0,22.3642,22.3711,22.3642,22.3711,6600.0
2013-01-30 13:25:00,32.34,32.36,32.34,32.36,31300.0,22.3642,22.378,22.3642,22.378,31300.0
2013-01-30 13:30:00,32.36,32.36,32.34,32.35,10400.0,22.378,22.378,22.3642,22.3711,10400.0
2013-01-30 13:35:00,32.34,32.35,32.34,32.34,11300.0,22.3642,22.3711,22.3642,22.3642,11300.0
2013-01-30 13:40:00,32.34,32.35,32.34,32.34,4600.0,22.3642,22.3711,22.3642,22.3642,4600.0
2013-01-30 13:45:00,32.34,32.35,32.33,32.33,34200.0,22.3642,22.3711,22.3573,22.3573,34200.0
2013-01-30 13:50:00,32.34,32.35,32.33,32.35,16600.0,22.3642,22.3711,22.3573,22.3711,16600.0
2013-01-30 13:55:00,32.34,32.35,32.34,32.34,15600.0,22.3642,22.3711,22.3642,22.3642,15600.0
2013-01-30 14:00:00,32.34,32.35,32.34,32.34,11200.0,22.3642,22.3711,22.3642,22.3642,11200.0
2013-01-30 14:05:00,32.34,32.35,32.34,32.35,8300.0,22.3642,22.3711,22.3642,22.3711,8300.0
2013-01-30 14:10:00,32.34,32.35,32.34,32.35,12900.0,22.3642,22.3711,22.3642,22.3711,12900.0
2013-01-30 14:15:00,32.34,32.39,32.32,32.35,107400.0,22.3642,22.3988,22.3504,22.3711,107400.0
2013-01-30 14:20:00,32.34,32.36,32.32,32.34,96000.0,22.3642,22.378,22.3504,22.3642,96000.0
2013-01-30 14:25:00,32.34,32.37,32.33,32.37,45300.0,22.3642,22.3849,22.3573,22.3849,45300.0
2013-01-30 14:30:00,32.37,32.38,32.35,32.35,27200.0,22.3849,22.3919,22.3711,22.3711,27200.0
2013-01-30 14:35:00,32.35,32.36,32.34,32.34,18900.0,22.3711,22.378,22.3642,22.3642,18900.0
2013-01-30 14:40:00,32.34,32.39,32.34,32.38,43300.0,22.3642,22.3988,22.3642,22.3919,43300.0
2013-01-30 14:45:00,32.37,32.37,32.34,32.34,32000.0,22.3849,22.3849,22.3642,22.3642,32000.0
2013-01-30 14:50:00,32.34,32.34,32.33,32.33,23000.0,22.3642,22.3642,22.3573,22.3573,23000.0
2013-01-30 14:55:00,32.33,32.36,32.32,32.35,31000.0,22.3573,22.378,22.3504,22.3711,31000.0
2013-01-30 15:00:00,32.36,32.38,32.34,32.34,37000.0,22.378,22.3919,22.3642,22.3642,37000.0
2013-01-30 15:05:00,32.35,32.37,32.34,32.35,45100.0,22.3711,22.3849,22.3642,22.3711,45100.0
2013-01-30 15:10:00,32.35,32.35,32.33,32.33,33100.0,22.3711,22.3711,22.3573,22.3573,33100.0
2013-01-30 15:15:00,32.33,32.34,32.32,32.34,73200.0,22.3573,22.3642,22.3504,22.3642,73200.0
2013-01-30 15:20:00,32.35,32.36,32.34,32.35,25700.0,22.3711,22.378,22.3642,22.3711,25700.0
2013-01-30 15:25:00,32.35,32.35,32.33,32.35,39400.0,22.3711,22.3711,22.3573,22.3711,39400.0
2013-01-30 15:30:00,32.34,32.34,32.29,32.3,58800.0,22.3642,22.3642,22.3296,22.3365,58800.0
2013-01-30 15:35:00,32.3,32.32,32.29,32.32,85200.0,22.3365,22.3504,22.3296,22.3504,85200.0
2013-01-30 15:40:00,32.31,32.32,32.3,32.31,193200.0,22.3434,22.3504,22.3365,22.3434,193200.0
2013-01-30 15:45:00,32.31,32.33,32.3,32.3,172600.0,22.3434,22.3573,22.3365,22.3365,172600.0
2013-01-30 15:50:00,32.3,32.31,32.26,32.29,338800.0,22.3365,22.3434,22.3089,22.3296,338800.0
2013-01-30 15:55:00,32.28,32.32,32.24,32.28,661000.0,22.3227,22.3504,22.295,22.3227,661000.0
2013-01-31 09:30:00,32.35,32.43,32.32,32.43,41600.0,22.3711,22.4264,22.3504,22.4264,41600.0
2013-01-31 09:35:00,32.42,32.53,32.38,32.53,30200.0,22.4195,22.4956,22.3919,22.4956,30200.0
2013-01-31 09:40:00,32.54,32.57,32.5,32.52,25100.0,22.5025,22.5232,22.4748,22.4887,25100.0
2013-01-31 09:45:00,32.54,32.63,32.53,32.61,24900.0,22.5025,22.5647,22.4956,22.5509,24900.0
2013-01-31 09:50:00,32.61,32.62,32.57,32.6,52800.0,22.5509,22.5578,22.5232,22.544,52800.0
2013-01-31 09:55:00,32.61,32.63,32.59,32.62,41900.0,22.5509,22.5647,22.5371,22.5578,41900.0
2013-01-31 10:00:00,32.62,32.62,32.56,32.58,56300.0,22.5578,22.5578,22.5163,22.5302,56300.0
2013-01-31 10:05:00,32.58,32.6,32.54,32.54,42000.0,22.5302,22.544,22.5025,22.5025,42000.0
2013-01-31 10:10:00,32.54,32.59,32.54,32.55,30600.0,22.5025,22.5371,22.5025,22.5094,30600.0
2013-01-31 10:15:00,32.55,32.55,32.5,32.52,32500.0,22.5094,22.5094,22.4748,22.4887,32500.0
2013-01-31 10:20:00,32.52,32.56,32.52,32.56,21500.0,22.4887,22.5163,22.4887,22.5163,21500.0
2013-01-31 10:25:00,32.55,32.55,32.51,32.51,21300.0,22.5094,22.5094,22.4818,22.4818,21300.0
2013-01-31 10:30:00,32.51,32.57,32.47,32.57,39600.0,22.4818,22.5232,22.4541,22.5232,39600.0
2013-01-31 10:35:00,32.57,32.59,32.54,32.55,22600.0,22.5232,22.5371,22.5025,22.5094,22600.0
2013-01-31 10:40:00,32.55,32.58,32.55,32.57,22800.0,22.5094,22.5302,22.5094,22.5232,22800.0
2013-01-31 10:45:00,32.57,32.58,32.56,32.58,27300.0,22.5232,22.5302,22.5163,22.5302,27300.0
2013-01-31 10:50:00,32.58,32.6,32.57,32.57,75700.0,22.5302,22.544,22.5232,22.5232,75700.0
2013-01-31 10:55:00,32.58,32.62,32.57,32.57,44200.0,22.5302,22.5578,22.5232,22.5232,44200.0
2013-01-31 11:00:00,32.57,32.58,32.51,32.52,49100.0,22.5232,22.5302,22.4818,22.4887,49100.0
2013-01-31 11:05:00,32.51,32.55,32.51,32.53,43000.0,22.4818,22.5094,22.4818,22.4956,43000.0
2013-01-31 11:10:00,32.52,32.53,32.51,32.52,34400.0,22.4887,22.4956,22.4818,22.4887,34400.0
2013-01-31 11:15:00,32.52,32.55,32.51,32.54,51200.0,22.4887,22.5094,22.4818,22.5025,51200.0
2013-01-31 11:20:00,32.55,32.55,32.52,32.54,82700.0,22.5094,22.5094,22.4887,22.5025,82700.0
2013-01-31 11:25:00,32.54,32.54,32.5,32.5,47700.0,22.5025,22.5025,22.4748,22.4748,47700.0
2013-01-31 11:30:00,32.5,32.51,32.47,32.49,49600.0,22.4748,22.4818,22.4541,22.4679,49600.0
2013-01-31 11:35:00,32.49,32.54,32.48,32.53,34300.0,22.4679,22.5025,22.461,22.4956,34300.0
2013-01-31 11:40:00,32.54,32.56,32.53,32.56,71700.0,22.5025,22.5163,22.4956,22.5163,71700.0
2013-01-31 11:45:00,32.56,32.59,32.55,32.59,20200.0,22.5163,22.5371,22.5094,22.5371,20200.0
2013-01-31 11:50:00,32.59,32.59,32.56,32.59,75500.0,22.5371,22.5371,22.5163,22.5371,75500.0
2013-01-31 11:55:00,32.59,32.6,32.57,32.57,44600.0,22.5371,22.544,22.5232,22.5232,44600.0
2013-01-31 12:00:00,32.57,32.58,32.54,32.55,47700.0,22.5232,22.5302,22.5025,22.5094,47700.0
2013-01-31 12:05:00,32.55,32.58,32.55,32.58,28100.0,22.5094,22.5302,22.5094,22.5302,28100.0
2013-01-31 12:10:00,32.58,32.59,32.57,32.58,66200.0,22.5302,22.5371,22.5232,22.5302,66200.0
2013-01-31 12:15:00,32.58,32.59,32.56,32.58,27500.0,22.5302,22.5371,22.5163,22.5302,27500.0
2013-01-31 12:20:00,32.58,32.59,32.57,32.58,42500.0,22.5302,22.5371,22.5232,22.5302,42500.0
2013-01-31 12:25:00,32.58,32.59,32.58,32.59,3800.0,22.5302,22.5371,22.5302,22.5371,3800.0
2013-01-31 12:30:00,32.59,32.61,32.58,32.61,20000.0,22.5371,22.5509,22.5302,22.5509,20000.0
2013-01-31 12:35:00,32.62,32.64,32.61,32.61,24300.0,22.5578,22.5717,22.5509,22.5509,24300.0
2013-01-31 12:40:00,32.6,32.62,32.6,32.62,5100.0,22.544,22.5578,22.544,22.5578,5100.0
2013-01-31 12:45:00,32.62,32.64,32.61,32.63,28000.0,22.5578,22.5717,22.5509,22.5647,28000.0
2013-01-31 12:50:00,32.63,32.63,32.6,32.6,22100.0,22.5647,22.5647,22.544,22.544,22100.0
2013-01-31 12:55:00,32.61,32.61,32.59,32.6,8200.0,22.5509,22.5509,22.5371,22.544,8200.0
2013-01-31 13:00:00,32.6,32.6,32.58,32.59,14600.0,22.544,22.544,22.5302,22.5371,14600.0
2013-01-31 13:05:00,32.59,32.6,32.56,32.6,36500.0,22.5371,22.544,22.5163,22.544,36500.0
2013-01-31 13:10:00,32.61,32.62,32.61,32.61,4200.0,22.5509,22.5578,22.5509,22.5509,4200.0
2013-01-31 13:15:00,32.62,32.62,32.61,32.62,2600.0,22.5578,22.5578,22.5509,22.5578,2600.0
2013-01-31 13:20:00,32.62,32.62,32.6,32.61,20200.0,22.5578,22.5578,22.544,22.5509,20200.0
2013-01-31 13:25:00,32.62,32.63,32.6,32.63,21600.0,22.5578,22.5647,22.544,22.5647,21600.0
2013-01-31 13:30:00,32.63,32.65,32.62,32.65,66700.0,22.5647,22.5786,22.5578,22.5786,66700.0
2013-01-31 13:35:00,32.65,32.65,32.62,32.63,45500.0,22.5786,22.5786,22.5578,22.5647,45500.0
2013-01-31 13:40:00,32.63,32.64,32.62,32.64,25800.0,22.5647,22.5717,22.5578,22.5717,25800.0
2013-01-31 13:45:00,32.64,32.64,32.6,32.6,40700.0,22.5717,22.5717,22.544,22.544,40700.0
2013-01-31 13:50:00,32.61,32.64,32.6,32.63,67200.0,22.5509,22.5717,22.544,22.5647,67200.0
2013-01-31 13:55:00,32.62,32.63,32.6,32.62,102500.0,22.5578,22.5647,22.544,22.5578,102500.0
2013-01-31 14:00:00,32.62,32.62,32.61,32.62,50400.0,22.5578,22.5578,22.5509,22.5578,50400.0
2013-01-31 14:05:00,32.62,32.62,32.61,32.62,19000.0,22.5578,22.5578,22.5509,22.5578,19000.0
2013-01-31 14:10:00,32.62,32.62,32.61,32.61,14500.0,22.5578,22.5578,22.5509,22.5509,14500.0
2013-01-31 14:15:00,32.61,32.62,32.6,32.6,72400.0,22.5509,22.5578,22.544,22.544,72400.0
2013-01-31 14:20:00,32.61,32.62,32.6,32.61,82900.0,22.5509,22.5578,22.544,22.5509,82900.0
2013-01-31 14:25:00,32.61,32.61,32.56,32.57,20300.0,22.5509,22.5509,22.5163,22.5232,20300.0
2013-01-31 14:30:00,32.57,32.61,32.56,32.6,41900.0,22.5232,22.5509,22.5163,22.544,41900.0
2013-01-31 14:35:00,32.6,32.61,32.59,32.6,16300.0,22.544,22.5509,22.5371,22.544,16300.0
2013-01-31 14:40:00,32.59,32.6,32.58,32.6,20000.0,22.5371,22.544,22.5302,22.544,20000.0
2013-01-31 14:45:00,32.59,32.63,32.58,32.62,54900.0,22.5371,22.5647,22.5302,22.5578,54900.0
2013-01-31 14:50:00,32.62,32.65,32.61,32.65,36000.0,22.5578,22.5786,22.5509,22.5786,36000.0
2013-01-31 14:55:00,32.65,32.69,32.65,32.68,27700.0,22.5786,22.6062,22.5786,22.5993,27700.0
2013-01-31 15:00:00,32.68,32.69,32.56,32.56,210600.0,22.5993,22.6062,22.5163,22.5163,210600.0
2013-01-31 15:05:00,32.56,32.56,32.54,32.54,144100.0,22.5163,22.5163,22.5025,22.5025,144100.0
2013-01-31 15:10:00,32.55,32.56,32.54,32.55,72400.0,22.5094,22.5163,22.5025,22.5094,72400.0
2013-01-31 15:15:00,32.54,32.58,32.54,32.57,75900.0,22.5025,22.5302,22.5025,22.5232,75900.0
2013-01-31 15:20:00,32.57,32.58,32.56,32.58,217400.0,22.5232,22.5302,22.5163,22.5302,217400.0
2013-01-31 15:25:00,32.58,32.58,32.57,32.57,27500.0,22.5302,22.5302,22.5232,22.5232,27500.0
2013-01-31 15:30:00,32.57,32.58,32.54,32.57,105700.0,22.5232,22.5302,22.5025,22.5232,105700.0
2013-01-31 15:35:00,32.57,32.6,32.56,32.6,234000.0,22.5232,22.544,22.5163,22.544,234000.0
2013-01-31 15:40:00,32.6,32.64,32.59,32.63,71900.0,22.544,22.5717,22.5371,22.5647,71900.0
2013-01-31 15:45:00,32.63,32.64,32.58,32.59,175000.0,22.5647,22.5717,22.5302,22.5371,175000.0
2013-01-31 15:50:00,32.6,32.62,32.59,32.6,245600.0,22.544,22.5578,22.5371,22.544,245600.0
2013-01-31 15:55:00,32.61,32.66,32.57,32.62,542600.0,22.5509,22.5855,22.5232,22.5578,542600.0
2013-02-01 09:30:00,32.8,32.84,32.72,32.78,147800.0,22.6823,22.71,22.627,22.6685,147800.0
2013-02-01 09:35:00,32.78,32.92,32.76,32.92,177200.0,22.6685,22.7653,22.6546,22.7653,177200.0
2013-02-01 09:40:00,32.92,32.96,32.91,32.95,97600.0,22.7653,22.7929,22.7584,22.786,97600.0
2013-02-01 09:45:00,32.96,32.98,32.94,32.95,138600.0,22.7929,22.8068,22.7791,22.786,138600.0
2013-02-01 09:50:00,32.95,32.96,32.87,32.89,114200.0,22.786,22.7929,22.7307,22.7445,114200.0
2013-02-01 09:55:00,32.89,32.91,32.87,32.87,92600.0,22.7445,22.7584,22.7307,22.7307,92600.0
2013-02-01 10:00:00,32.88,32.95,32.85,32.87,173000.0,22.7376,22.786,22.7169,22.7307,173000.0
2013-02-01 10:05:00,32.88,32.92,32.83,32.83,156200.0,22.7376,22.7653,22.703,22.703,156200.0
2013-02-01 10:10:00,32.84,32.84,32.8,32.8,41600.0,22.71,22.71,22.6823,22.6823,41600.0
2013-02-01 10:15:00,32.8,32.8,32.74,32.75,78200.0,22.6823,22.6823,22.6408,22.6477,78200.0
2013-02-01 10:20:00,32.76,32.83,32.76,32.8,80600.0,22.6546,22.703,22.6546,22.6823,80600.0
2013-02-01 10:25:00,32.79,32.8,32.75,32.75,77200.0,22.6754,22.6823,22.6477,22.6477,77200.0
2013-02-01 10:30:00,32.75,32.77,32.75,32.77,86600.0,22.6477,22.6616,22.6477,22.6616,86600.0
2013-02-01 10:35:00,32.78,32.84,32.77,32.83,74400.0,22.6685,22.71,22.6616,22.703,74400.0
2013-02-01 10:40:00,32.83,32.87,32.83,32.86,46600.0,22.703,22.7307,22.703,22.7238,46600.0
2013-02-01 10:45:00,32.86,32.89,32.86,32.88,166200.0,22.7238,22.7445,22.7238,22.7376,166200.0
2013-02-01 10:50:00,32.88,32.9,32.84,32.84,82400.0,22.7376,22.7515,22.71,22.71,82400.0
2013-02-01 10:55:00,32.84,32.91,32.84,32.91,58600.0,22.71,22.7584,22.71,22.7584,58600.0
2013-02-01 11:00:00,32.92,32.93,32.89,32.9,33200.0,22.7653,22.7722,22.7445,22.7515,33200.0
2013-02-01 11:05:00,32.9,32.94,32.9,32.92,49200.0,22.7515,22.7791,22.7515,22.7653,49200.0
2013-02-01 11:10:00,32.91,32.92,32.9,32.9,25200.0,22.7584,22.7653,22.7515,22.7515,25200.0
2013-02-01 11:15:00,32.91,32.95,32.9,32.95,59800.0,22.7584,22.786,22.7515,22.786,59800.0
2013-02-01 11:20:00,32.95,32.96,32.92,32.92,45200.0,22.786,22.7929,22.7653,22.7653,45200.0
2013-02-01 11:25:00,32.93,32.93,32.88,32.89,88400.0,22.7722,22.7722,22.7376,22.7445,88400.0
2013-02-01 11:30:00,32.89,32.92,32.88,32.9,65200.0,22.7445,22.7653,22.7376,22.7515,65200.0
2013-02-01 11:35:00,32.9,32.91,32.87,32.87,93400.0,22.7515,22.7584,22.7307,22.7307,93400.0
2013-02-01 11:40:00,32.87,32.96,32.86,32.92,128800.0,22.7307,22.7929,22.7238,22.7653,128800.0
2013-02-01 11:45:00,32.92,32.95,32.92,32.94,30600.0,22.7653,22.786,22.7653,22.7791,30600.0
2013-02-01 11:50:00,32.94,32.95,32.93,32.94,30200.0,22.7791,22.786,22.7722,22.7791,30200.0
2013-02-01 11:55:00,32.95,33.01,32.95,33.0,284200.0,22.786,22.8275,22.786,22.8206,284200.0
2013-02-01 12:00:00,33.0,33.03,32.99,33.03,94200.0,22.8206,22.8414,22.8137,22.8414,94200.0
2013-02-01 12:05:00,33.02,33.03,33.0,33.0,44200.0,22.8344,22.8414,22.8206,22.8206,44200.0
2013-02-01 12:10:00,33.0,33.0,32.92,32.92,68800.0,22.8206,22.8206,22.7653,22.7653,68800.0
2013-02-01 12:15:00,32.92,32.93,32.84,32.84,46600.0,22.7653,22.7722,22.71,22.71,46600.0
2013-02-01 12:20:00,32.84,32.87,32.84,32.86,116400.0,22.71,22.7307,22.71,22.7238,116400.0
2013-02-01 12:25:00,32.87,32.93,32.87,32.92,74600.0,22.7307,22.7722,22.7307,22.7653,74600.0
2013-02-01 12:30:00,32.93,32.99,32.93,32.98,129000.0,22.7722,22.8137,22.7722,22.8068,129000.0
2013-02-01 12:35:00,32.98,32.98,32.9,32.9,114800.0,22.8068,22.8068,22.7515,22.7515,114800.0
2013-02-01 12:40:00,32.9,32.9,32.89,32.89,54600.0,22.7515,22.7515,22.7445,22.7445,54600.0
2013-02-01 12:45:00,32.89,32.89,32.86,32.86,104600.0,22.7445,22.7445,22.7238,22.7238,104600.0
2013-02-01 12:50:00,32.86,32.87,32.84,32.84,115800.0,22.7238,22.7307,22.71,22.71,115800.0
2013-02-01 12:55:00,32.84,32.85,32.82,32.85,46600.0,22.71,22.7169,22.6961,22.7169,46600.0
2013-02-01 13:00:00,32.84,32.9,32.84,32.89,89000.0,22.71,22.7515,22.71,22.7445,89000.0
2013-02-01 13:05:00,32.9,32.93,32.89,32.91,75200.0,22.7515,22.7722,22.7445,22.7584,75200.0
2013-02-01 13:10:00,32.91,32.96,32.91,32.92,99600.0,22.7584,22.7929,22.7584,22.7653,99600.0
2013-02-01 13:15:00,32.92,32.95,32.9,32.94,111800.0,22.7653,22.786,22.7515,22.7791,111800.0
2013-02-01 13:20:00,32.93,33.01,32.93,33.0,95400.0,22.7722,22.8275,22.7722,22.8206,95400.0
2013-02-01 13:25:00,33.01,33.09,33.0,33.08,220800.0,22.8275,22.8828,22.8206,22.8759,220800.0
2013-02-01 13:30:00,33.07,33.09,33.02,33.03,103400.0,22.869,22.8828,22.8344,22.8414,103400.0
2013-02-01 13:35:00,33.02,33.05,33.0,33.05,100000.0,22.8344,22.8552,22.8206,22.8552,100000.0
2013-02-01 13:40:00,33.04,33.05,33.03,33.03,45200.0,22.8483,22.8552,22.8414,22.8414,45200.0
2013-02-01 13:45:00,33.04,33.05,32.99,33.0,152400.0,22.8483,22.8552,22.8137,22.8206,152400.0
2013-02-01 13:50:00,33.0,33.01,32.97,32.99,76000.0,22.8206,22.8275,22.7999,22.8137,76000.0
2013-02-01 13:55:00,32.99,32.99,32.95,32.95,87800.0,22.8137,22.8137,22.786,22.786,87800.0
2013-02-01 14:00:00,32.96,32.98,32.95,32.95,67200.0,22.7929,22.8068,22.786,22.786,67200.0
2013-02-01 14:05:00,32.95,32.99,32.95,32.98,68200.0,22.786,22.8137,22.786,22.8068,68200.0
2013-02-01 14:10:00,32.99,32.99,32.95,32.95,67200.0,22.8137,22.8137,22.786,22.786,67200.0
2013-02-01 14:15:00,32.95,32.96,32.95,32.95,58200.0,22.786,22.7929,22.786,22.786,58200.0
2013-02-01 14:20:00,32.96,32.97,32.93,32.93,126800.0,22.7929,22.7999,22.7722,22.7722,126800.0
2013-02-01 14:25:00,32.93,32.94,32.9,32.93,125000.0,22.7722,22.7791,22.7515,22.7722,125000.0
2013-02-01 14:30:00,32.94,32.94,32.91,32.91,43800.0,22.7791,22.7791,22.7584,22.7584,43800.0
2013-02-01 14:35:00,32.91,32.94,32.9,32.94,52400.0,22.7584,22.7791,22.7515,22.7791,52400.0
2013-02-01 14:40:00,32.93,32.94,32.92,32.94,86800.0,22.7722,22.7791,22.7653,22.7791,86800.0
2013-02-01 14:45:00,32.93,32.94,32.92,32.94,143600.0,22.7722,22.7791,22.7653,22.7791,143600.0
2013-02-01 14:50:00,32.93,32.94,32.91,32.92,48800.0,22.7722,22.7791,22.7584,22.7653,48800.0
2013-02-01 14:55:00,32.91,32.92,32.88,32.89,36800.0,22.7584,22.7653,22.7376,22.7445,36800.0
2013-02-01 15:00:00,32.88,32.88,32.85,32.85,56200.0,22.7376,22.7376,22.7169,22.7169,56200.0
2013-02-01 15:05:00,32.85,32.86,32.84,32.85,44600.0,22.7169,22.7238,22.71,22.7169,44600.0
2013-02-01 15:10:00,32.85,32.9,32.85,32.89,88600.0,22.7169,22.7515,22.7169,22.7445,88600.0
2013-02-01 15:15:00,32.9,32.91,32.88,32.89,96600.0,22.7515,22.7584,22.7376,22.7445,96600.0
2013-02-01 15:20:00,32.89,32.89,32.86,32.88,83400.0,22.7445,22.7445,22.7238,22.7376,83400.0
2013-02-01 15:25:00,32.87,32.89,32.87,32.87,155000.0,22.7307,22.7445,22.7307,22.7307,155000.0
2013-02-01 15:30:00,32.88,32.89,32.87,32.88,114800.0,22.7376,22.7445,22.7307,22.7376,114800.0
2013-02-01 15:35:00,32.88,32.88,32.86,32.86,126200.0,22.7376,22.7376,22.7238,22.7238,126200.0
2013-02-01 15:40:00,32.86,32.88,32.86,32.88,245000.0,22.7238,22.7376,22.7238,22.7376,245000.0
2013-02-01 15:45:00,32.87,32.89,32.86,32.87,237800.0,22.7307,22.7445,22.7238,22.7307,237800.0
2013-02-01 15:50:00,32.87,32.88,32.86,32.87,158400.0,22.7307,22.7376,22.7238,22.7307,158400.0
2013-02-01 15:55:00,32.87,32.87,32.83,32.87,362400.0,22.7307,22.7307,22.703,22.7307,362400.0
2013-02-04 09:30:00,33.04,33.05,32.73,32.86,81000.0,22.8483,22.8552,22.6339,22.7238,81000.0
2013-02-04 09:35:00,32.87,32.93,32.82,32.9,70600.0,22.7307,22.7722,22.6961,22.7515,70600.0
2013-02-04 09:40:00,32.9,32.94,32.84,32.9,45000.0,22.7515,22.7791,22.71,22.7515,45000.0
2013-02-04 09:45:00,32.91,32.94,32.84,32.86,24700.0,22.7584,22.7791,22.71,22.7238,24700.0
2013-02-04 09:50:00,32.86,32.99,32.86,32.97,38500.0,22.7238,22.8137,22.7238,22.7999,38500.0
2013-02-04 09:55:00,32.99,33.04,32.98,33.01,49800.0,22.8137,22.8483,22.8068,22.8275,49800.0
2013-02-04 10:00:00,33.02,33.07,33.01,33.03,34800.0,22.8344,22.869,22.8275,22.8414,34800.0
2013-02-04 10:05:00,33.03,33.05,33.01,33.04,31200.0,22.8414,22.8552,22.8275,22.8483,31200.0
2013-02-04 10:10:00,33.03,33.1,33.01,33.1,42700.0,22.8414,22.8898,22.8275,22.8898,42700.0
2013-02-04 10:15:00,33.08,33.11,33.03,33.03,61000.0,22.8759,22.8967,22.8414,22.8414,61000.0
2013-02-04 10:20:00,33.05,33.12,33.04,33.11,44400.0,22.8552,22.9036,22.8483,22.8967,44400.0
2013-02-04 10:25:00,33.11,33.14,33.06,33.14,87200.0,22.8967,22.9174,22.8621,22.9174,87200.0
2013-02-04 10:30:00,33.14,33.14,33.03,33.03,32200.0,22.9174,22.9174,22.8414,22.8414,32200.0
2013-02-04 10:35:00,33.04,33.05,32.92,32.93,39900.0,22.8483,22.8552,22.7653,22.7722,39900.0
2013-02-04 10:40:00,32.93,32.96,32.91,32.93,18600.0,22.7722,22.7929,22.7584,22.7722,18600.0
2013-02-04 10:45:00,32.94,32.98,32.93,32.98,27300.0,22.7791,22.8068,22.7722,22.8068,27300.0
2013-02-04 10:50:00,32.98,32.98,32.91,32.92,22700.0,22.8068,22.8068,22.7584,22.7653,22700.0
2013-02-04 10:55:00,32.91,32.91,32.89,32.89,27200.0,22.7584,22.7584,22.7445,22.7445,27200.0
2013-02-04 11:00:00,32.9,32.9,32.82,32.88,29400.0,22.7515,22.7515,22.6961,22.7376,29400.0
2013-02-04 11:05:00,32.87,32.88,32.8,32.82,29200.0,22.7307,22.7376,22.6823,22.6961,29200.0
2013-02-04 11:10:00,32.81,32.87,32.81,32.85,31000.0,22.6892,22.7307,22.6892,22.7169,31000.0
2013-02-04 11:15:00,32.85,32.86,32.8,32.81,16700.0,22.7169,22.7238,22.6823,22.6892,16700.0
2013-02-04 11:20:00,32.81,32.83,32.78,32.78,16000.0,22.6892,22.703,22.6685,22.6685,16000.0
2013-02-04 11:25:00,32.79,32.8,32.74,32.75,28100.0,22.6754,22.6823,22.6408,22.6477,28100.0
2013-02-04 11:30:00,32.75,32.75,32.66,32.7,85300.0,22.6477,22.6477,22.5855,22.6131,85300.0
2013-02-04 11:35:00,32.69,32.72,32.65,32.66,26100.0,22.6062,22.627,22.5786,22.5855,26100.0
2013-02-04 11:40:00,32.66,32.69,32.61,32.69,43600.0,22.5855,22.6062,22.5509,22.6062,43600.0
2013-02-04 11:45:00,32.69,32.74,32.69,32.74,22800.0,22.6062,22.6408,22.6062,22.6408,22800.0
2013-02-04 11:50:00,32.74,32.78,32.73,32.78,36400.0,22.6408,22.6685,22.6339,22.6685,36400.0
2013-02-04 11:55:00,32.78,32.82,32.78,32.8,31900.0,22.6685,22.6961,22.6685,22.6823,31900.0
2013-02-04 12:00:00,32.79,32.82,32.78,32.79,39000.0,22.6754,22.6961,22.6685,22.6754,39000.0
2013-02-04 12:05:00,32.78,32.79,32.7,32.7,23500.0,22.6685,22.6754,22.6131,22.6131,23500.0
2013-02-04 12:10:00,32.7,32.75,32.69,32.75,27900.0,22.6131,22.6477,22.6062,22.6477,27900.0
2013-02-04 12:15:00,32.75,32.81,32.75,32.81,19000.0,22.6477,22.6892,22.6477,22.6892,19000.0
2013-02-04 12:20:00,32.8,32.87,32.8,32.87,31300.0,22.6823,22.7307,22.6823,22.7307,31300.0
2013-02-04 12:25:00,32.87,32.91,32.87,32.9,21500.0,22.7307,22.7584,22.7307,22.7515,21500.0
2013-02-04 12:30:00,32.9,32.91,32.85,32.86,79400.0,22.7515,22.7584,22.7169,22.7238,79400.0
2013-02-04 12:35:00,32.85,32.86,32.84,32.85,33500.0,22.7169,22.7238,22.71,22.7169,33500.0
2013-02-04 12:40:00,32.86,32.92,32.85,32.91,26300.0,22.7238,22.7653,22.7169,22.7584,26300.0
2013-02-04 12:45:00,32.9,32.92,32.9,32.92,24200.0,22.7515,22.7653,22.7515,22.7653,24200.0
2013-02-04 12:50:00,32.92,32.93,32.87,32.87,17100.0,22.7653,22.7722,22.7307,22.7307,17100.0
2013-02-04 12:55:00,32.87,32.88,32.87,32.87,14100.0,22.7307,22.7376,22.7307,22.7307,14100.0
2013-02-04 13:00:00,32.87,32.89,32.87,32.88,24300.0,22.7307,22.7445,22.7307,22.7376,24300.0
2013-02-04 13:05:00,32.87,32.88,32.87,32.87,2700.0,22.7307,22.7376,22.7307,22.7307,2700.0
2013-02-04 13:10:00,32.88,32.88,32.87,32.88,29300.0,22.7376,22.7376,22.7307,22.7376,29300.0
2013-02-04 13:15:00,32.87,32.9,32.85,32.9,55900.0,22.7307,22.7515,22.7169,22.7515,55900.0
2013-02-04 13:20:00,32.9,32.95,32.89,32.94,21600.0,22.7515,22.786,22.7445,22.7791,21600.0
2013-02-04 13:25:00,32.94,32.94,32.88,32.88,28900.0,22.7791,22.7791,22.7376,22.7376,28900.0
2013-02-04 13:30:00,32.89,32.89,32.85,32.86,21200.0,22.7445,22.7445,22.7169,22.7238,21200.0
2013-02-04 13:35:00,32.86,32.87,32.84,32.84,8200.0,22.7238,22.7307,22.71,22.71,8200.0
2013-02-04 13:40:00,32.84,32.88,32.84,32.86,19900.0,22.71,22.7376,22.71,22.7238,19900.0
2013-02-04 13:45:00,32.87,32.87,32.81,32.81,15100.0,22.7307,22.7307,22.6892,22.6892,15100.0
2013-02-04 13:50:00,32.82,32.82,32.79,32.8,16600.0,22.6961,22.6961,22.6754,22.6823,16600.0
2013-02-04 13:55:00,32.79,32.82,32.78,32.81,17000.0,22.6754,22.6961,22.6685,22.6892,17000.0
2013-02-04 14:00:00,32.82,32.82,32.77,32.8,29300.0,22.6961,22.6961,22.6616,22.6823,29300.0
2013-02-04 14:05:00,32.79,32.8,32.76,32.76,9900.0,22.6754,22.6823,22.6546,22.6546,9900.0
2013-02-04 14:10:00,32.76,32.77,32.76,32.76,8500.0,22.6546,22.6616,22.6546,22.6546,8500.0
2013-02-04 14:15:00,32.77,32.79,32.77,32.78,12500.0,22.6616,22.6754,22.6616,22.6685,12500.0
2013-02-04 14:20:00,32.78,32.79,32.75,32.76,19600.0,22.6685,22.6754,22.6477,22.6546,19600.0
2013-02-04 14:25:00,32.76,32.79,32.74,32.78,26500.0,22.6546,22.6754,22.6408,22.6685,26500.0
2013-02-04 14:30:00,32.79,32.81,32.79,32.81,30800.0,22.6754,22.6892,22.6754,22.6892,30800.0
2013-02-04 14:35:00,32.81,32.83,32.79,32.83,16900.0,22.6892,22.703,22.6754,22.703,16900.0
2013-02-04 14:40:00,32.83,32.84,32.82,32.83,14400.0,22.703,22.71,22.6961,22.703,14400.0
2013-02-04 14:45:00,32.82,32.83,32.78,32.79,21800.0,22.6961,22.703,22.6685,22.6754,21800.0
2013-02-04 14:50:00,32.78,32.79,32.76,32.78,29800.0,22.6685,22.6754,22.6546,22.6685,29800.0
2013-02-04 14:55:00,32.78,32.84,32.78,32.83,20600.0,22.6685,22.71,22.6685,22.703,20600.0
2013-02-04 15:00:00,32.82,32.83,32.77,32.78,16600.0,22.6961,22.703,22.6616,22.6685,16600.0
2013-02-04 15:05:00,32.78,32.79,32.75,32.75,25300.0,22.6685,22.6754,22.6477,22.6477,25300.0
2013-02-04 15:10:00,32.76,32.77,32.73,32.74,21200.0,22.6546,22.6616,22.6339,22.6408,21200.0
2013-02-04 15:15:00,32.75,32.76,32.73,32.76,22100.0,22.6477,22.6546,22.6339,22.6546,22100.0
2013-02-04 15:20:00,32.76,32.76,32.73,32.73,37500.0,22.6546,22.6546,22.6339,22.6339,37500.0
2013-02-04 15:25:00,32.73,32.8,32.72,32.78,43300.0,22.6339,22.6823,22.627,22.6685,43300.0
2013-02-04 15:30:00,32.78,32.78,32.73,32.74,42600.0,22.6685,22.6685,22.6339,22.6408,42600.0
2013-02-04 15:35:00,32.74,32.74,32.7,32.71,30900.0,22.6408,22.6408,22.6131,22.6201,30900.0
2013-02-04 15:40:00,32.72,32.75,32.69,32.73,78400.0,22.627,22.6477,22.6062,22.6339,78400.0
2013-02-04 15:45:00,32.72,32.75,32.7,32.7,53500.0,22.627,22.6477,22.6131,22.6131,53500.0
2013-02-04 15:50:00,32.7,32.71,32.67,32.7,52300.0,22.6131,22.6201,22.5924,22.6131,52300.0
2013-02-04 15:55:00,32.71,32.71,32.69,32.7,162400.0,22.6201,22.6201,22.6062,22.6131,162400.0
2013-02-05 09:30:00,32.97,32.97,32.83,32.84,49500.0,22.7999,22.7999,22.703,22.71,49500.0
2013-02-05 09:35:00,32.89,32.92,32.86,32.89,13300.0,22.7445,22.7653,22.7238,22.7445,13300.0
2013-02-05 09:40:00,32.89,32.92,32.86,32.9,32900.0,22.7445,22.7653,22.7238,22.7515,32900.0
2013-02-05 09:45:00,32.91,32.93,32.86,32.88,27800.0,22.7584,22.7722,22.7238,22.7376,27800.0
2013-02-05 09:50:00,32.89,32.93,32.88,32.9,25400.0,22.7445,22.7722,22.7376,22.7515,25400.0
2013-02-05 09:55:00,32.9,32.94,32.9,32.92,17800.0,22.7515,22.7791,22.7515,22.7653,17800.0
2013-02-05 10:00:00,32.92,32.95,32.89,32.94,34100.0,22.7653,22.786,22.7445,22.7791,34100.0
2013-02-05 10:05:00,32.95,32.97,32.94,32.96,11900.0,22.786,22.7999,22.7791,22.7929,11900.0
2013-02-05 10:10:00,32.96,32.97,32.92,32.94,13300.0,22.7929,22.7999,22.7653,22.7791,13300.0
2013-02-05 10:15:00,32.95,32.99,32.95,32.95,26500.0,22.786,22.8137,22.786,22.786,26500.0
2013-02-05 10:20:00,32.94,32.97,32.93,32.93,17200.0,22.7791,22.7999,22.7722,22.7722,17200.0
2013-02-05 10:25:00,32.92,32.96,32.91,32.93,21500.0,22.7653,22.7929,22.7584,22.7722,21500.0
2013-02-05 10:30:00,32.93,32.94,32.9,32.93,16300.0,22.7722,22.7791,22.7515,22.7722,16300.0
2013-02-05 10:35:00,32.93,32.97,32.92,32.97,24700.0,22.7722,22.7999,22.7653,22.7999,24700.0
2013-02-05 10:40:00,32.97,33.0,32.97,32.98,14500.0,22.7999,22.8206,22.7999,22.8068,14500.0
2013-02-05 10:45:00,32.97,32.97,32.92,32.94,15700.0,22.7999,22.7999,22.7653,22.7791,15700.0
2013-02-05 10:50:00,32.95,32.98,32.94,32.98,18300.0,22.786,22.8068,22.7791,22.8068,18300.0
2013-02-05 10:55:00,32.99,33.0,32.99,33.0,9200.0,22.8137,22.8206,22.8137,22.8206,9200.0
2013-02-05 11:00:00,32.98,33.04,32.98,33.03,21100.0,22.8068,22.8483,22.8068,22.8414,21100.0
2013-02-05 11:05:00,33.02,33.02,32.99,32.99,21200.0,22.8344,22.8344,22.8137,22.8137,21200.0
2013-02-05 11:10:00,33.0,33.04,33.0,33.04,25000.0,22.8206,22.8483,22.8206,22.8483,25000.0
2013-02-05 11:15:00,33.04,33.04,32.98,33.0,95100.0,22.8483,22.8483,22.8068,22.8206,95100.0
2013-02-05 11:20:00,33.0,33.01,32.95,32.97,70000.0,22.8206,22.8275,22.786,22.7999,70000.0
2013-02-05 11:25:00,32.97,32.97,32.91,32.92,38800.0,22.7999,22.7999,22.7584,22.7653,38800.0
2013-02-05 11:30:00,32.92,32.98,32.91,32.98,33600.0,22.7653,22.8068,22.7584,22.8068,33600.0
2013-02-05 11:35:00,32.98,32.98,32.94,32.96,56700.0,22.8068,22.8068,22.7791,22.7929,56700.0
2013-02-05 11:40:00,32.95,32.97,32.91,32.91,16700.0,22.786,22.7999,22.7584,22.7584,16700.0
2013-02-05 11:45:00,32.9,32.94,32.88,32.9,77200.0,22.7515,22.7791,22.7376,22.7515,77200.0
2013-02-05 11:50:00,32.89,32.9,32.88,32.89,9200.0,22.7445,22.7515,22.7376,22.7445,9200.0
2013-02-05 11:55:00,32.9,32.91,32.87,32.9,53700.0,22.7515,22.7584,22.7307,22.7515,53700.0
2013-02-05 12:00:00,32.9,32.91,32.86,32.9,69600.0,22.7515,22.7584,22.7238,22.7515,69600.0
2013-02-05 12:05:00,32.9,32.97,32.9,32.94,113700.0,22.7515,22.7999,22.7515,22.7791,113700.0
2013-02-05 12:10:00,32.93,33.04,32.93,33.03,63300.0,22.7722,22.8483,22.7722,22.8414,63300.0
2013-02-05 12:15:00,33.03,33.06,33.03,33.05,21400.0,22.8414,22.8621,22.8414,22.8552,21400.0
2013-02-05 12:20:00,33.05,33.07,33.04,33.06,21200.0,22.8552,22.869,22.8483,22.8621,21200.0
2013-02-05 12:25:00,33.06,33.08,33.05,33.07,27400.0,22.8621,22.8759,22.8552,22.869,27400.0
2013-02-05 12:30:00,33.06,33.08,33.05,33.06,16600.0,22.8621,22.8759,22.8552,22.8621,16600.0
2013-02-05 12:35:00,33.07,33.08,33.06,33.07,6100.0,22.869,22.8759,22.8621,22.869,6100.0
2013-02-05 12:40:00,33.07,33.09,33.06,33.09,16200.0,22.869,22.8828,22.8621,22.8828,16200.0
2013-02-05 12:45:00,33.08,33.11,33.08,33.09,12100.0,22.8759,22.8967,22.8759,22.8828,12100.0
2013-02-05 12:50:00,33.09,33.1,33.08,33.09,26700.0,22.8828,22.8898,22.8759,22.8828,26700.0
2013-02-05 12:55:00,33.09,33.1,33.09,33.1,11100.0,22.8828,22.8898,22.8828,22.8898,11100.0
2013-02-05 13:00:00,33.09,33.12,33.09,33.11,20900.0,22.8828,22.9036,22.8828,22.8967,20900.0
2013-02-05 13:05:00,33.12,33.12,33.11,33.11,8200.0,22.9036,22.9036,22.8967,22.8967,8200.0
2013-02-05 13:10:00,33.1,33.12,33.09,33.09,17200.0,22.8898,22.9036,22.8828,22.8828,17200.0
2013-02-05 13:15:00,33.1,33.11,33.07,33.11,40300.0,22.8898,22.8967,22.869,22.8967,40300.0
2013-02-05 13:20:00,33.11,33.13,33.1,33.11,9800.0,22.8967,22.9105,22.8898,22.8967,9800.0
2013-02-05 13:25:00,33.12,33.16,33.1,33.16,27000.0,22.9036,22.9313,22.8898,22.9313,27000.0
2013-02-05 13:30:00,33.15,33.16,33.14,33.15,24500.0,22.9243,22.9313,22.9174,22.9243,24500.0
2013-02-05 13:35:00,33.14,33.16,33.12,33.12,37300.0,22.9174,22.9313,22.9036,22.9036,37300.0
2013-02-05 13:40:00,33.13,33.14,33.12,33.14,11000.0,22.9105,22.9174,22.9036,22.9174,11000.0
2013-02-05 13:45:00,33.14,33.2,33.13,33.2,68700.0,22.9174,22.9589,22.9105,22.9589,68700.0
2013-02-05 13:50:00,33.19,33.23,33.18,33.18,29000.0,22.952,22.9797,22.9451,22.9451,29000.0
2013-02-05 13:55:00,33.17,33.23,33.17,33.22,58700.0,22.9382,22.9797,22.9382,22.9727,58700.0
2013-02-05 14:00:00,33.22,33.22,33.2,33.21,22400.0,22.9727,22.9727,22.9589,22.9658,22400.0
2013-02-05 14:05:00,33.22,33.24,33.2,33.22,37200.0,22.9727,22.9866,22.9589,22.9727,37200.0
2013-02-05 14:10:00,33.22,33.25,33.22,33.25,17200.0,22.9727,22.9935,22.9727,22.9935,17200.0
2013-02-05 14:15:00,33.25,33.27,33.23,33.23,39200.0,22.9935,23.0073,22.9797,22.9797,39200.0
2013-02-05 14:20:00,33.23,33.23,33.2,33.2,25600.0,22.9797,22.9797,22.9589,22.9589,25600.0
2013-02-05 14:25:00,33.2,33.22,33.19,33.22,25900.0,22.9589,22.9727,22.952,22.9727,25900.0
2013-02-05 14:30:00,33.23,33.24,33.22,33.22,28900.0,22.9797,22.9866,22.9727,22.9727,28900.0
2013-02-05 14:35:00,33.22,33.23,33.21,33.23,18700.0,22.9727,22.9797,22.9658,22.9797,18700.0
2013-02-05 14:40:00,33.23,33.27,33.22,33.27,23800.0,22.9797,23.0073,22.9727,23.0073,23800.0
2013-02-05 14:45:00,33.27,33.28,33.25,33.26,33700.0,23.0073,23.0142,22.9935,23.0004,33700.0
2013-02-05 14:50:00,33.27,33.28,33.25,33.25,29200.0,23.0073,23.0142,22.9935,22.9935,29200.0
2013-02-05 14:55:00,33.25,33.26,33.23,33.24,35200.0,22.9935,23.0004,22.9797,22.9866,35200.0
2013-02-05 15:00:00,33.24,33.25,33.23,33.24,29500.0,22.9866,22.9935,22.9797,22.9866,29500.0
2013-02-05 15:05:00,33.25,33.26,33.23,33.26,32200.0,22.9935,23.0004,22.9797,23.0004,32200.0
2013-02-05 15:10:00,33.26,33.28,33.25,33.28,25200.0,23.0004,23.0142,22.9935,23.0142,25200.0
2013-02-05 15:15:00,33.28,33.29,33.25,33.25,93400.0,23.0142,23.0211,22.9935,22.9935,93400.0
2013-02-05 15:20:00,33.25,33.26,33.23,33.26,38300.0,22.9935,23.0004,22.9797,23.0004,38300.0
2013-02-05 15:25:00,33.26,33.26,33.23,33.26,57800.0,23.0004,23.0004,22.9797,23.0004,57800.0
2013-02-05 15:30:00,33.26,33.29,33.25,33.28,43500.0,23.0004,23.0211,22.9935,23.0142,43500.0
2013-02-05 15:35:00,33.27,33.3,33.24,33.29,87000.0,23.0073,23.0281,22.9866,23.0211,87000.0
2013-02-05 15:40:00,33.29,33.34,33.28,33.34,59700.0,23.0211,23.0557,23.0142,23.0557,59700.0
2013-02-05 15:45:00,33.33,33.34,33.3,33.33,131700.0,23.0488,23.0557,23.0281,23.0488,131700.0
2013-02-05 15:50:00,33.33,33.35,33.29,33.29,123400.0,23.0488,23.0626,23.0211,23.0211,123400.0
2013-02-05 15:55:00,33.29,33.36,33.29,33.35,354800.0,23.0211,23.0696,23.0211,23.0626,354800.0
2013-02-06 09:30:00,33.29,33.34,33.03,33.1,61400.0,23.0211,23.0557,22.8414,22.8898,61400.0
2013-02-06 09:35:00,33.1,33.23,33.05,33.16,30500.0,22.8898,22.9797,22.8552,22.9313,30500.0
2013-02-06 09:40:00,33.16,33.24,33.15,33.24,23800.0,22.9313,22.9866,22.9243,22.9866,23800.0
2013-02-06 09:45:00,33.24,33.26,33.2,33.22,101400.0,22.9866,23.0004,22.9589,22.9727,101400.0
2013-02-06 09:50:00,33.21,33.25,33.2,33.24,31900.0,22.9658,22.9935,22.9589,22.9866,31900.0
2013-02-06 09:55:00,33.24,33.3,33.23,33.3,62600.0,22.9866,23.0281,22.9797,23.0281,62600.0
2013-02-06 10:00:00,33.29,33.29,33.22,33.27,55200.0,23.0211,23.0211,22.9727,23.0073,55200.0
2013-02-06 10:05:00,33.28,33.28,33.23,33.26,48200.0,23.0142,23.0142,22.9797,23.0004,48200.0
2013-02-06 10:10:00,33.26,33.33,33.26,33.33,61000.0,23.0004,23.0488,23.0004,23.0488,61000.0
2013-02-06 10:15:00,33.32,33.32,33.2,33.21,84100.0,23.0419,23.0419,22.9589,22.9658,84100.0
2013-02-06 10:20:00,33.21,33.26,33.18,33.19,85300.0,22.9658,23.0004,22.9451,22.952,85300.0
2013-02-06 10:25:00,33.19,33.21,33.18,33.2,32100.0,22.952,22.9658,22.9451,22.9589,32100.0
2013-02-06 10:30:00,33.2,33.25,33.17,33.18,45400.0,22.9589,22.9935,22.9382,22.9451,45400.0
2013-02-06 10:35:00,33.18,33.22,33.17,33.21,30700.0,22.9451,22.9727,22.9382,22.9658,30700.0
2013-02-06 10:40:00,33.21,33.24,33.2,33.24,10700.0,22.9658,22.9866,22.9589,22.9866,10700.0
2013-02-06 10:45:00,33.23,33.29,33.22,33.28,23000.0,22.9797,23.0211,22.9727,23.0142,23000.0
2013-02-06 10:50:00,33.27,33.28,33.25,33.26,42500.0,23.0073,23.0142,22.9935,23.0004,42500.0
2013-02-06 10:55:00,33.27,33.27,33.19,33.2,73900.0,23.0073,23.0073,22.952,22.9589,73900.0
2013-02-06 11:00:00,33.21,33.33,33.2,33.32,82100.0,22.9658,23.0488,22.9589,23.0419,82100.0
2013-02-06 11:05:00,33.32,33.35,33.31,33.31,36200.0,23.0419,23.0626,23.035,23.035,36200.0
2013-02-06 11:10:00,33.31,33.37,33.31,33.37,31800.0,23.035,23.0765,23.035,23.0765,31800.0
2013-02-06 11:15:00,33.37,33.41,33.37,33.37,50500.0,23.0765,23.1041,23.0765,23.0765,50500.0
2013-02-06 11:20:00,33.38,33.38,33.33,33.34,20000.0,23.0834,23.0834,23.0488,23.0557,20000.0
2013-02-06 11:25:00,33.34,33.34,33.28,33.29,12900.0,23.0557,23.0557,23.0142,23.0211,12900.0
2013-02-06 11:30:00,33.28,33.29,33.25,33.26,15500.0,23.0142,23.0211,22.9935,23.0004,15500.0
2013-02-06 11:35:00,33.25,33.25,33.22,33.22,34200.0,22.9935,22.9935,22.9727,22.9727,34200.0
2013-02-06 11:40:00,33.22,33.27,33.21,33.27,19500.0,22.9727,23.0073,22.9658,23.0073,19500.0
2013-02-06 11:45:00,33.27,33.29,33.26,33.27,49300.0,23.0073,23.0211,23.0004,23.0073,49300.0
2013-02-06 11:50:00,33.27,33.27,33.2,33.2,22300.0,23.0073,23.0073,22.9589,22.9589,22300.0
2013-02-06 11:55:00,33.19,33.26,33.19,33.25,27300.0,22.952,23.0004,22.952,22.9935,27300.0
2013-02-06 12:00:00,33.25,33.26,33.2,33.23,43200.0,22.9935,23.0004,22.9589,22.9797,43200.0
2013-02-06 12:05:00,33.24,33.29,33.23,33.29,38300.0,22.9866,23.0211,22.9797,23.0211,38300.0
2013-02-06 12:10:00,33.29,33.31,33.29,33.31,9300.0,23.0211,23.035,23.0211,23.035,9300.0
2013-02-06 12:15:00,33.3,33.34,33.3,33.33,19700.0,23.0281,23.0557,23.0281,23.0488,19700.0
2013-02-06 12:20:00,33.32,33.37,33.32,33.36,17400.0,23.0419,23.0765,23.0419,23.0696,17400.0
2013-02-06 12:25:00,33.36,33.37,33.33,33.34,30700.0,23.0696,23.0765,23.0488,23.0557,30700.0
2013-02-06 12:30:00,33.33,33.34,33.32,33.33,21500.0,23.0488,23.0557,23.0419,23.0488,21500.0
2013-02-06 12:35:00,33.33,33.36,33.33,33.34,18200.0,23.0488,23.0696,23.0488,23.0557,18200.0
2013-02-06 12:40:00,33.35,33.38,33.34,33.37,15400.0,23.0626,23.0834,23.0557,23.0765,15400.0
2013-02-06 12:45:00,33.37,33.37,33.34,33.35,26500.0,23.0765,23.0765,23.0557,23.0626,26500.0
2013-02-06 12:50:00,33.36,33.36,33.28,33.28,40000.0,23.0696,23.0696,23.0142,23.0142,40000.0
2013-02-06 12:55:00,33.28,33.31,33.27,33.31,35300.0,23.0142,23.035,23.0073,23.035,35300.0
2013-02-06 13:00:00,33.3,33.3,33.26,33.26,14300.0,23.0281,23.0281,23.0004,23.0004,14300.0
2013-02-06 13:05:00,33.26,33.27,33.24,33.24,18900.0,23.0004,23.0073,22.9866,22.9866,18900.0
2013-02-06 13:10:00,33.24,33.25,33.23,33.24,60000.0,22.9866,22.9935,22.9797,22.9866,60000.0
2013-02-06 13:15:00,33.24,33.25,33.23,33.25,21600.0,22.9866,22.9935,22.9797,22.9935,21600.0
2013-02-06 13:20:00,33.25,33.29,33.23,33.24,32600.0,22.9935,23.0211,22.9797,22.9866,32600.0
2013-02-06 13:25:00,33.24,33.26,33.22,33.26,33000.0,22.9866,23.0004,22.9727,23.0004,33000.0
2013-02-06 13:30:00,33.25,33.26,33.23,33.26,37500.0,22.9935,23.0004,22.9797,23.0004,37500.0
2013-02-06 13:35:00,33.26,33.27,33.25,33.27,22600.0,23.0004,23.0073,22.9935,23.0073,22600.0
2013-02-06 13:40:00,33.27,33.27,33.25,33.27,8400.0,23.0073,23.0073,22.9935,23.0073,8400.0
2013-02-06 13:45:00,33.27,33.29,33.26,33.29,15800.0,23.0073,23.0211,23.0004,23.0211,15800.0
2013-02-06 13:50:00,33.29,33.31,33.29,33.31,19200.0,23.0211,23.035,23.0211,23.035,19200.0
2013-02-06 13:55:00,33.31,33.31,33.28,33.28,10300.0,23.035,23.035,23.0142,23.0142,10300.0
2013-02-06 14:00:00,33.29,33.3,33.28,33.3,19100.0,23.0211,23.0281,23.0142,23.0281,19100.0
2013-02-06 14:05:00,33.29,33.31,33.27,33.27,78500.0,23.0211,23.035,23.0073,23.0073,78500.0
2013-02-06 14:10:00,33.27,33.27,33.23,33.24,14200.0,23.0073,23.0073,22.9797,22.9866,14200.0
2013-02-06 14:15:00,33.23,33.27,33.23,33.26,40600.0,22.9797,23.0073,22.9797,23.0004,40600.0
2013-02-06 14:20:00,33.25,33.29,33.25,33.29,25500.0,22.9935,23.0211,22.9935,23.0211,25500.0
2013-02-06 14:25:00,33.28,33.32,33.27,33.29,111800.0,23.0142,23.0419,23.0073,23.0211,111800.0
2013-02-06 14:30:00,33.28,33.29,33.27,33.27,19200.0,23.0142,23.0211,23.0073,23.0073,19200.0
2013-02-06 14:35:00,33.28,33.28,33.25,33.27,70000.0,23.0142,23.0142,22.9935,23.0073,70000.0
2013-02-06 14:40:00,33.28,33.29,33.26,33.27,46500.0,23.0142,23.0211,23.0004,23.0073,46500.0
2013-02-06 14:45:00,33.27,33.29,33.26,33.29,13300.0,23.0073,23.0211,23.0004,23.0211,13300.0
2013-02-06 14:50:00,33.29,33.29,33.26,33.27,28200.0,23.0211,23.0211,23.0004,23.0073,28200.0
2013-02-06 14:55:00,33.27,33.29,33.27,33.29,18400.0,23.0073,23.0211,23.0073,23.0211,18400.0
2013-02-06 15:00:00,33.28,33.3,33.26,33.28,60900.0,23.0142,23.0281,23.0004,23.0142,60900.0
2013-02-06 15:05:00,33.28,33.3,33.27,33.27,38600.0,23.0142,23.0281,23.0073,23.0073,38600.0
2013-02-06 15:10:00,33.27,33.28,33.24,33.24,37700.0,23.0073,23.0142,22.9866,22.9866,37700.0
2013-02-06 15:15:00,33.24,33.3,33.24,33.27,54900.0,22.9866,23.0281,22.9866,23.0073,54900.0
2013-02-06 15:20:00,33.27,33.31,33.27,33.31,45100.0,23.0073,23.035,23.0073,23.035,45100.0
2013-02-06 15:25:00,33.31,33.31,33.28,33.3,62000.0,23.035,23.035,23.0142,23.0281,62000.0
2013-02-06 15:30:00,33.31,33.33,33.29,33.31,75900.0,23.035,23.0488,23.0211,23.035,75900.0
2013-02-06 15:35:00,33.3,33.31,33.28,33.28,52300.0,23.0281,23.035,23.0142,23.0142,52300.0
2013-02-06 15:40:00,33.28,33.3,33.27,33.3,95700.0,23.0142,23.0281,23.0073,23.0281,95700.0
2013-02-06 15:45:00,33.28,33.29,33.27,33.28,64300.0,23.0142,23.0211,23.0073,23.0142,64300.0
2013-02-06 15:50:00,33.27,33.29,33.26,33.27,243300.0,23.0073,23.0211,23.0004,23.0073,243300.0
2013-02-06 15:55:00,33.27,33.29,33.26,33.26,300300.0,23.0073,23.0211,23.0004,23.0004,300300.0
2013-02-07 09:30:00,33.22,33.37,33.16,33.33,46600.0,22.9727,23.0765,22.9313,23.0488,46600.0
2013-02-07 09:35:00,33.34,33.34,33.2,33.23,40300.0,23.0557,23.0557,22.9589,22.9797,40300.0
2013-02-07 09:40:00,33.23,33.27,33.19,33.27,20500.0,22.9797,23.0073,22.952,23.0073,20500.0
2013-02-07 09:45:00,33.27,33.28,33.24,33.25,171800.0,23.0073,23.0142,22.9866,22.9935,171800.0
2013-02-07 09:50:00,33.25,33.25,33.14,33.16,28900.0,22.9935,22.9935,22.9174,22.9313,28900.0
2013-02-07 09:55:00,33.16,33.16,33.12,33.12,15400.0,22.9313,22.9313,22.9036,22.9036,15400.0
2013-02-07 10:00:00,33.11,33.13,33.08,33.13,17800.0,22.8967,22.9105,22.8759,22.9105,17800.0
2013-02-07 10:05:00,33.14,33.15,33.11,33.11,22700.0,22.9174,22.9243,22.8967,22.8967,22700.0
2013-02-07 10:10:00,33.1,33.12,33.04,33.04,21500.0,22.8898,22.9036,22.8483,22.8483,21500.0
2013-02-07 10:15:00,33.05,33.09,33.04,33.07,22600.0,22.8552,22.8828,22.8483,22.869,22600.0
2013-02-07 10:20:00,33.08,33.09,32.99,33.0,94700.0,22.8759,22.8828,22.8137,22.8206,94700.0
2013-02-07 10:25:00,33.0,33.02,32.95,33.01,36900.0,22.8206,22.8344,22.786,22.8275,36900.0
2013-02-07 10:30:00,33.0,33.05,33.0,33.03,38600.0,22.8206,22.8552,22.8206,22.8414,38600.0
2013-02-07 10:35:00,33.03,33.08,33.01,33.06,55300.0,22.8414,22.8759,22.8275,22.8621,55300.0
2013-02-07 10:40:00,33.07,33.08,33.02,33.03,27200.0,22.869,22.8759,22.8344,22.8414,27200.0
2013-02-07 10:45:00,33.03,33.08,33.02,33.04,83700.0,22.8414,22.8759,22.8344,22.8483,83700.0
2013-02-07 10:50:00,33.03,33.04,33.0,33.01,65500.0,22.8414,22.8483,22.8206,22.8275,65500.0
2013-02-07 10:55:00,33.01,33.09,33.0,33.06,47700.0,22.8275,22.8828,22.8206,22.8621,47700.0
2013-02-07 11:00:00,33.06,33.06,33.0,33.0,19700.0,22.8621,22.8621,22.8206,22.8206,19700.0
2013-02-07 11:05:00,33.01,33.05,33.0,33.05,26700.0,22.8275,22.8552,22.8206,22.8552,26700.0
2013-02-07 11:10:00,33.04,33.04,33.0,33.01,29300.0,22.8483,22.8483,22.8206,22.8275,29300.0
2013-02-07 11:15:00,33.02,33.03,32.99,33.0,28600.0,22.8344,22.8414,22.8137,22.8206,28600.0
2013-02-07 11:20:00,32.99,32.99,32.96,32.96,17000.0,22.8137,22.8137,22.7929,22.7929,17000.0
2013-02-07 11:25:00,32.95,32.99,32.93,32.98,48400.0,22.786,22.8137,22.7722,22.8068,48400.0
2013-02-07 11:30:00,32.98,33.03,32.98,33.02,26000.0,22.8068,22.8414,22.8068,22.8344,26000.0
2013-02-07 11:35:00,33.01,33.01,32.94,32.94,25900.0,22.8275,22.8275,22.7791,22.7791,25900.0
2013-02-07 11:40:00,32.94,32.98,32.93,32.94,59500.0,22.7791,22.8068,22.7722,22.7791,59500.0
2013-02-07 11:45:00,32.95,32.98,32.94,32.95,14100.0,22.786,22.8068,22.7791,22.786,14100.0
2013-02-07 11:50:00,32.95,32.99,32.95,32.96,13200.0,22.786,22.8137,22.786,22.7929,13200.0
2013-02-07 11:55:00,32.97,32.99,32.95,32.98,20100.0,22.7999,22.8137,22.786,22.8068,20100.0
2013-02-07 12:00:00,32.98,33.03,32.97,33.03,17200.0,22.8068,22.8414,22.7999,22.8414,17200.0
2013-02-07 12:05:00,33.03,33.03,33.0,33.02,19400.0,22.8414,22.8414,22.8206,22.8344,19400.0
2013-02-07 12:10:00,33.01,33.01,33.0,33.01,13400.0,22.8275,22.8275,22.8206,22.8275,13400.0
2013-02-07 12:15:00,33.01,33.03,33.0,33.0,11700.0,22.8275,22.8414,22.8206,22.8206,11700.0
2013-02-07 12:20:00,33.0,33.02,33.0,33.01,12500.0,22.8206,22.8344,22.8206,22.8275,12500.0
2013-02-07 12:25:00,33.01,33.03,32.99,33.03,20000.0,22.8275,22.8414,22.8137,22.8414,20000.0
2013-02-07 12:30:00,33.03,33.06,33.02,33.06,16700.0,22.8414,22.8621,22.8344,22.8621,16700.0
2013-02-07 12:35:00,33.08,33.09,33.08,33.09,10000.0,22.8759,22.8828,22.8759,22.8828,10000.0
2013-02-07 12:40:00,33.09,33.09,33.04,33.04,15300.0,22.8828,22.8828,22.8483,22.8483,15300.0
2013-02-07 12:45:00,33.04,33.06,33.02,33.05,11900.0,22.8483,22.8621,22.8344,22.8552,11900.0
2013-02-07 12:50:00,33.06,33.06,33.04,33.05,6900.0,22.8621,22.8621,22.8483,22.8552,6900.0
2013-02-07 12:55:00,33.06,33.07,33.05,33.07,6500.0,22.8621,22.869,22.8552,22.869,6500.0
2013-02-07 13:00:00,33.06,33.07,33.04,33.05,14300.0,22.8621,22.869,22.8483,22.8552,14300.0
2013-02-07 13:05:00,33.06,33.06,33.01,33.02,18800.0,22.8621,22.8621,22.8275,22.8344,18800.0
2013-02-07 13:10:00,33.01,33.04,33.01,33.01,10400.0,22.8275,22.8483,22.8275,22.8275,10400.0
2013-02-07 13:15:00,33.02,33.04,33.01,33.04,6500.0,22.8344,22.8483,22.8275,22.8483,6500.0
2013-02-07 13:20:00,33.04,33.05,33.03,33.05,10500.0,22.8483,22.8552,22.8414,22.8552,10500.0
2013-02-07 13:25:00,33.05,33.09,33.04,33.08,23900.0,22.8552,22.8828,22.8483,22.8759,23900.0
2013-02-07 13:30:00,33.08,33.08,33.03,33.03,9300.0,22.8759,22.8759,22.8414,22.8414,9300.0
2013-02-07 13:35:00,33.03,33.04,33.0,33.0,26000.0,22.8414,22.8483,22.8206,22.8206,26000.0
2013-02-07 13:40:00,33.0,33.09,33.0,33.09,25000.0,22.8206,22.8828,22.8206,22.8828,25000.0
2013-02-07 13:45:00,33.1,33.12,33.1,33.12,18100.0,22.8898,22.9036,22.8898,22.9036,18100.0
2013-02-07 13:50:00,33.12,33.13,33.11,33.13,10500.0,22.9036,22.9105,22.8967,22.9105,10500.0
2013-02-07 13:55:00,33.13,33.16,33.12,33.13,12800.0,22.9105,22.9313,22.9036,22.9105,12800.0
2013-02-07 14:00:00,33.13,33.17,33.13,33.14,15400.0,22.9105,22.9382,22.9105,22.9174,15400.0
2013-02-07 14:05:00,33.14,33.14,33.09,33.09,17200.0,22.9174,22.9174,22.8828,22.8828,17200.0
2013-02-07 14:10:00,33.09,33.1,33.08,33.1,13100.0,22.8828,22.8898,22.8759,22.8898,13100.0
2013-02-07 14:15:00,33.09,33.1,33.07,33.07,8700.0,22.8828,22.8898,22.869,22.869,8700.0
2013-02-07 14:20:00,33.07,33.08,33.05,33.05,12100.0,22.869,22.8759,22.8552,22.8552,12100.0
2013-02-07 14:25:00,33.05,33.09,33.05,33.09,29400.0,22.8552,22.8828,22.8552,22.8828,29400.0
2013-02-07 14:30:00,33.09,33.09,33.04,33.04,13500.0,22.8828,22.8828,22.8483,22.8483,13500.0
2013-02-07 14:35:00,33.04,33.05,33.02,33.02,18400.0,22.8483,22.8552,22.8344,22.8344,18400.0
2013-02-07 14:40:00,33.03,33.06,33.01,33.04,26600.0,22.8414,22.8621,22.8275,22.8483,26600.0
2013-02-07 14:45:00,33.04,33.1,33.04,33.09,32400.0,22.8483,22.8898,22.8483,22.8828,32400.0
2013-02-07 14:50:00,33.1,33.13,33.1,33.12,13700.0,22.8898,22.9105,22.8898,22.9036,13700.0
2013-02-07 14:55:00,33.12,33.16,33.11,33.15,17700.0,22.9036,22.9313,22.8967,22.9243,17700.0
2013-02-07 15:00:00,33.16,33.19,33.16,33.18,57000.0,22.9313,22.952,22.9313,22.9451,57000.0
2013-02-07 15:05:00,33.18,33.2,33.17,33.19,39900.0,22.9451,22.9589,22.9382,22.952,39900.0
2013-02-07 15:10:00,33.19,33.2,33.18,33.19,22700.0,22.952,22.9589,22.9451,22.952,22700.0
2013-02-07 15:15:00,33.2,33.23,33.19,33.22,21000.0,22.9589,22.9797,22.952,22.9727,21000.0
2013-02-07 15:20:00,33.22,33.22,33.19,33.19,37700.0,22.9727,22.9727,22.952,22.952,37700.0
2013-02-07 15:25:00,33.2,33.2,33.17,33.17,27200.0,22.9589,22.9589,22.9382,22.9382,27200.0
2013-02-07 15:30:00,33.18,33.2,33.16,33.18,46400.0,22.9451,22.9589,22.9313,22.9451,46400.0
2013-02-07 15:35:00,33.18,33.22,33.15,33.21,88900.0,22.9451,22.9727,22.9243,22.9658,88900.0
2013-02-07 15:40:00,33.2,33.22,33.18,33.18,44100.0,22.9589,22.9727,22.9451,22.9451,44100.0
2013-02-07 15:45:00,33.19,33.23,33.16,33.22,70600.0,22.952,22.9797,22.9313,22.9727,70600.0
2013-02-07 15:50:00,33.22,33.23,33.21,33.22,74400.0,22.9727,22.9797,22.9658,22.9727,74400.0
2013-02-07 15:55:00,33.22,33.24,33.21,33.22,144500.0,22.9727,22.9866,22.9658,22.9727,144500.0
2013-02-08 09:30:00,33.37,33.43,33.34,33.42,55800.0,23.0765,23.118,23.0557,23.111,55800.0
2013-02-08 09:35:00,33.42,33.5,33.39,33.49,43700.0,23.111,23.1664,23.0903,23.1595,43700.0
2013-02-08 09:40:00,33.49,33.55,33.49,33.5,60900.0,23.1595,23.2009,23.1595,23.1664,60900.0
2013-02-08 09:45:00,33.5,33.53,33.46,33.5,73700.0,23.1664,23.1871,23.1387,23.1664,73700.0
2013-02-08 09:50:00,33.5,33.54,33.48,33.54,30200.0,23.1664,23.194,23.1525,23.194,30200.0
2013-02-08 09:55:00,33.54,33.58,33.52,33.58,14000.0,23.194,23.2217,23.1802,23.2217,14000.0
2013-02-08 10:00:00,33.58,33.6,33.53,33.57,35200.0,23.2217,23.2355,23.1871,23.2148,35200.0
2013-02-08 10:05:00,33.56,33.58,33.5,33.5,38700.0,23.2079,23.2217,23.1664,23.1664,38700.0
2013-02-08 10:10:00,33.51,33.51,33.45,33.46,35900.0,23.1733,23.1733,23.1318,23.1387,35900.0
2013-02-08 10:15:00,33.46,33.48,33.42,33.45,59300.0,23.1387,23.1525,23.111,23.1318,59300.0
2013-02-08 10:20:00,33.46,33.49,33.45,33.48,26900.0,23.1387,23.1595,23.1318,23.1525,26900.0
2013-02-08 10:25:00,33.47,33.48,33.46,33.46,19800.0,23.1456,23.1525,23.1387,23.1387,19800.0
2013-02-08 10:30:00,33.47,33.5,33.47,33.49,17600.0,23.1456,23.1664,23.1456,23.1595,17600.0
2013-02-08 10:35:00,33.49,33.53,33.48,33.52,27500.0,23.1595,23.1871,23.1525,23.1802,27500.0
2013-02-08 10:40:00,33.51,33.51,33.47,33.47,27100.0,23.1733,23.1733,23.1456,23.1456,27100.0
2013-02-08 10:45:00,33.47,33.48,33.44,33.44,35100.0,23.1456,23.1525,23.1249,23.1249,35100.0
2013-02-08 10:50:00,33.44,33.44,33.39,33.4,42700.0,23.1249,23.1249,23.0903,23.0972,42700.0
2013-02-08 10:55:00,33.41,33.47,33.41,33.47,38500.0,23.1041,23.1456,23.1041,23.1456,38500.0
2013-02-08 11:00:00,33.48,33.48,33.45,33.45,15600.0,23.1525,23.1525,23.1318,23.1318,15600.0
2013-02-08 11:05:00,33.45,33.46,33.43,33.44,18400.0,23.1318,23.1387,23.118,23.1249,18400.0
2013-02-08 11:10:00,33.44,33.44,33.39,33.39,12500.0,23.1249,23.1249,23.0903,23.0903,12500.0
2013-02-08 11:15:00,33.39,33.42,33.38,33.39,21100.0,23.0903,23.111,23.0834,23.0903,21100.0
2013-02-08 11:20:00,33.39,33.39,33.37,33.38,13200.0,23.0903,23.0903,23.0765,23.0834,13200.0
2013-02-08 11:25:00,33.38,33.38,33.31,33.32,24700.0,23.0834,23.0834,23.035,23.0419,24700.0
2013-02-08 11:30:00,33.32,33.36,33.3,33.35,21200.0,23.0419,23.0696,23.0281,23.0626,21200.0
2013-02-08 11:35:00,33.36,33.37,33.36,33.36,16100.0,23.0696,23.0765,23.0696,23.0696,16100.0
2013-02-08 11:40:00,33.36,33.38,33.36,33.38,6400.0,23.0696,23.0834,23.0696,23.0834,6400.0
2013-02-08 11:45:00,33.37,33.39,33.36,33.38,5800.0,23.0765,23.0903,23.0696,23.0834,5800.0
2013-02-08 11:50:00,33.38,33.38,33.33,33.34,14400.0,23.0834,23.0834,23.0488,23.0557,14400.0
2013-02-08 11:55:00,33.34,33.35,33.32,33.33,10600.0,23.0557,23.0626,23.0419,23.0488,10600.0
2013-02-08 12:00:00,33.33,33.35,33.32,33.34,10000.0,23.0488,23.0626,23.0419,23.0557,10000.0
2013-02-08 12:05:00,33.34,33.34,33.33,33.34,8800.0,23.0557,23.0557,23.0488,23.0557,8800.0
2013-02-08 12:10:00,33.34,33.35,33.3,33.33,40600.0,23.0557,23.0626,23.0281,23.0488,40600.0
2013-02-08 12:15:00,33.33,33.35,33.32,33.32,8800.0,23.0488,23.0626,23.0419,23.0419,8800.0
2013-02-08 12:20:00,33.32,33.33,33.3,33.33,9700.0,23.0419,23.0488,23.0281,23.0488,9700.0
2013-02-08 12:25:00,33.32,33.33,33.3,33.32,9700.0,23.0419,23.0488,23.0281,23.0419,9700.0
2013-02-08 12:30:00,33.31,33.32,33.28,33.3,22300.0,23.035,23.0419,23.0142,23.0281,22300.0
2013-02-08 12:35:00,33.3,33.32,33.3,33.31,11900.0,23.0281,23.0419,23.0281,23.035,11900.0
2013-02-08 12:40:00,33.32,33.32,33.29,33.31,9400.0,23.0419,23.0419,23.0211,23.035,9400.0
2013-02-08 12:45:00,33.31,33.33,33.3,33.33,5600.0,23.035,23.0488,23.0281,23.0488,5600.0
2013-02-08 12:50:00,33.32,33.33,33.29,33.29,17800.0,23.0419,23.0488,23.0211,23.0211,17800.0
2013-02-08 12:55:00,33.3,33.3,33.27,33.28,20100.0,23.0281,23.0281,23.0073,23.0142,20100.0
2013-02-08 13:00:00,33.29,33.31,33.28,33.31,13500.0,23.0211,23.035,23.0142,23.035,13500.0
2013-02-08 13:05:00,33.3,33.32,33.29,33.31,14200.0,23.0281,23.0419,23.0211,23.035,14200.0
2013-02-08 13:10:00,33.3,33.33,33.3,33.33,17300.0,23.0281,23.0488,23.0281,23.0488,17300.0
2013-02-08 13:15:00,33.33,33.34,33.31,33.32,8300.0,23.0488,23.0557,23.035,23.0419,8300.0
2013-02-08 13:20:00,33.32,33.33,33.3,33.3,10100.0,23.0419,23.0488,23.0281,23.0281,10100.0
2013-02-08 13:25:00,33.31,33.31,33.29,33.29,8400.0,23.035,23.035,23.0211,23.0211,8400.0
2013-02-08 13:30:00,33.29,33.31,33.28,33.3,12200.0,23.0211,23.035,23.0142,23.0281,12200.0
2013-02-08 13:35:00,33.3,33.31,33.3,33.31,9800.0,23.0281,23.035,23.0281,23.035,9800.0
2013-02-08 13:40:00,33.3,33.32,33.28,33.32,25400.0,23.0281,23.0419,23.0142,23.0419,25400.0
2013-02-08 13:45:00,33.32,33.32,33.27,33.27,12200.0,23.0419,23.0419,23.0073,23.0073,12200.0
2013-02-08 13:50:00,33.27,33.3,33.25,33.29,25400.0,23.0073,23.0281,22.9935,23.0211,25400.0
2013-02-08 13:55:00,33.31,33.31,33.3,33.3,2700.0,23.035,23.035,23.0281,23.0281,2700.0
2013-02-08 14:00:00,33.31,33.31,33.28,33.28,17500.0,23.035,23.035,23.0142,23.0142,17500.0
2013-02-08 14:05:00,33.28,33.31,33.28,33.31,16300.0,23.0142,23.035,23.0142,23.035,16300.0
2013-02-08 14:10:00,33.32,33.33,33.32,33.32,5000.0,23.0419,23.0488,23.0419,23.0419,5000.0
2013-02-08 14:15:00,33.33,33.33,33.3,33.3,11000.0,23.0488,23.0488,23.0281,23.0281,11000.0
2013-02-08 14:20:00,33.3,33.3,33.28,33.29,11100.0,23.0281,23.0281,23.0142,23.0211,11100.0
2013-02-08 14:25:00,33.29,33.29,33.28,33.29,3600.0,23.0211,23.0211,23.0142,23.0211,3600.0
2013-02-08 14:30:00,33.29,33.29,33.26,33.26,23200.0,23.0211,23.0211,23.0004,23.0004,23200.0
2013-02-08 14:35:00,33.26,33.28,33.25,33.28,24500.0,23.0004,23.0142,22.9935,23.0142,24500.0
2013-02-08 14:40:00,33.28,33.28,33.26,33.27,10000.0,23.0142,23.0142,23.0004,23.0073,10000.0
2013-02-08 14:45:00,33.26,33.26,33.22,33.24,21200.0,23.0004,23.0004,22.9727,22.9866,21200.0
2013-02-08 14:50:00,33.24,33.25,33.23,33.23,17900.0,22.9866,22.9935,22.9797,22.9797,17900.0
2013-02-08 14:55:00,33.24,33.25,33.23,33.25,21200.0,22.9866,22.9935,22.9797,22.9935,21200.0
2013-02-08 15:00:00,33.25,33.28,33.24,33.28,22600.0,22.9935,23.0142,22.9866,23.0142,22600.0
2013-02-08 15:05:00,33.28,33.3,33.27,33.3,8000.0,23.0142,23.0281,23.0073,23.0281,8000.0
2013-02-08 15:10:00,33.29,33.3,33.25,33.26,15500.0,23.0211,23.0281,22.9935,23.0004,15500.0
2013-02-08 15:15:00,33.25,33.26,33.21,33.22,24500.0,22.9935,23.0004,22.9658,22.9727,24500.0
2013-02-08 15:20:00,33.22,33.26,33.21,33.26,22700.0,22.9727,23.0004,22.9658,23.0004,22700.0
2013-02-08 15:25:00,33.25,33.26,33.24,33.26,15100.0,22.9935,23.0004,22.9866,23.0004,15100.0
2013-02-08 15:30:00,33.25,33.26,33.19,33.22,53300.0,22.9935,23.0004,22.952,22.9727,53300.0
2013-02-08 15:35:00,33.23,33.23,33.2,33.21,28400.0,22.9797,22.9797,22.9589,22.9658,28400.0
2013-02-08 15:40:00,33.21,33.24,33.21,33.24,19000.0,22.9658,22.9866,22.9658,22.9866,19000.0
2013-02-08 15:45:00,33.24,33.27,33.23,33.27,30400.0,22.9866,23.0073,22.9797,23.0073,30400.0
2013-02-08 15:50:00,33.27,33.31,33.27,33.3,65600.0,23.0073,23.035,23.0073,23.0281,65600.0
2013-02-08 15:55:00,33.3,33.32,33.29,33.32,164100.0,23.0281,23.0419,23.0211,23.0419,164100.0
2013-02-11 09:30:00,33.28,33.32,33.21,33.31,47800.0,23.0142,23.0419,22.9658,23.035,47800.0
2013-02-11 09:35:00,33.3,33.37,33.3,33.35,35000.0,23.0281,23.0765,23.0281,23.0626,35000.0
2013-02-11 09:40:00,33.36,33.38,33.33,33.33,29100.0,23.0696,23.0834,23.0488,23.0488,29100.0
2013-02-11 09:45:00,33.32,33.32,33.29,33.29,26300.0,23.0419,23.0419,23.0211,23.0211,26300.0
2013-02-11 09:50:00,33.3,33.32,33.26,33.29,23200.0,23.0281,23.0419,23.0004,23.0211,23200.0
2013-02-11 09:55:00,33.29,33.29,33.23,33.25,28400.0,23.0211,23.0211,22.9797,22.9935,28400.0
2013-02-11 10:00:00,33.26,33.26,33.21,33.23,19400.0,23.0004,23.0004,22.9658,22.9797,19400.0
2013-02-11 10:05:00,33.23,33.24,33.2,33.2,27800.0,22.9797,22.9866,22.9589,22.9589,27800.0
2013-02-11 10:10:00,33.19,33.23,33.18,33.18,21800.0,22.952,22.9797,22.9451,22.9451,21800.0
2013-02-11 10:15:00,33.17,33.19,33.11,33.17,25000.0,22.9382,22.952,22.8967,22.9382,25000.0
2013-02-11 10:20:00,33.17,33.2,33.17,33.17,19500.0,22.9382,22.9589,22.9382,22.9382,19500.0
2013-02-11 10:25:00,33.18,33.22,33.11,33.22,79100.0,22.9451,22.9727,22.8967,22.9727,79100.0
2013-02-11 10:30:00,33.22,33.22,33.2,33.21,15300.0,22.9727,22.9727,22.9589,22.9658,15300.0
2013-02-11 10:35:00,33.22,33.27,33.22,33.24,20900.0,22.9727,23.0073,22.9727,22.9866,20900.0
2013-02-11 10:40:00,33.24,33.3,33.23,33.3,18400.0,22.9866,23.0281,22.9797,23.0281,18400.0
2013-02-11 10:45:00,33.3,33.32,33.28,33.31,17300.0,23.0281,23.0419,23.0142,23.035,17300.0
2013-02-11 10:50:00,33.31,33.31,33.26,33.28,67600.0,23.035,23.035,23.0004,23.0142,67600.0
2013-02-11 10:55:00,33.29,33.29,33.26,33.29,15000.0,23.0211,23.0211,23.0004,23.0211,15000.0
2013-02-11 11:00:00,33.29,33.33,33.29,33.32,22100.0,23.0211,23.0488,23.0211,23.0419,22100.0
2013-02-11 11:05:00,33.32,33.33,33.3,33.32,8900.0,23.0419,23.0488,23.0281,23.0419,8900.0
2013-02-11 11:10:00,33.32,33.36,33.3,33.31,39300.0,23.0419,23.0696,23.0281,23.035,39300.0
2013-02-11 11:15:00,33.31,33.32,33.27,33.3,34800.0,23.035,23.0419,23.0073,23.0281,34800.0
2013-02-11 11:20:00,33.3,33.32,33.26,33.26,18000.0,23.0281,23.0419,23.0004,23.0004,18000.0
2013-02-11 11:25:00,33.27,33.33,33.27,33.33,65100.0,23.0073,23.0488,23.0073,23.0488,65100.0
2013-02-11 11:30:00,33.33,33.34,33.32,33.34,8700.0,23.0488,23.0557,23.0419,23.0557,8700.0
2013-02-11 11:35:00,33.34,33.36,33.33,33.36,19700.0,23.0557,23.0696,23.0488,23.0696,19700.0
2013-02-11 11:40:00,33.36,33.37,33.32,33.32,19500.0,23.0696,23.0765,23.0419,23.0419,19500.0
2013-02-11 11:45:00,33.31,33.33,33.28,33.31,56700.0,23.035,23.0488,23.0142,23.035,56700.0
2013-02-11 11:50:00,33.3,33.31,33.27,33.31,82400.0,23.0281,23.035,23.0073,23.035,82400.0
2013-02-11 11:55:00,33.31,33.34,33.3,33.34,8300.0,23.035,23.0557,23.0281,23.0557,8300.0
2013-02-11 12:00:00,33.33,33.34,33.3,33.3,10800.0,23.0488,23.0557,23.0281,23.0281,10800.0
2013-02-11 12:05:00,33.3,33.3,33.26,33.27,11700.0,23.0281,23.0281,23.0004,23.0073,11700.0
2013-02-11 12:10:00,33.26,33.31,33.26,33.31,19600.0,23.0004,23.035,23.0004,23.035,19600.0
2013-02-11 12:15:00,33.31,33.34,33.31,33.34,31500.0,23.035,23.0557,23.035,23.0557,31500.0
2013-02-11 12:20:00,33.34,33.36,33.34,33.35,5800.0,23.0557,23.0696,23.0557,23.0626,5800.0
2013-02-11 12:25:00,33.35,33.35,33.28,33.28,17300.0,23.0626,23.0626,23.0142,23.0142,17300.0
2013-02-11 12:30:00,33.28,33.29,33.26,33.29,16400.0,23.0142,23.0211,23.0004,23.0211,16400.0
2013-02-11 12:35:00,33.29,33.29,33.26,33.29,16800.0,23.0211,23.0211,23.0004,23.0211,16800.0
2013-02-11 12:40:00,33.29,33.32,33.28,33.28,10800.0,23.0211,23.0419,23.0142,23.0142,10800.0
2013-02-11 12:45:00,33.29,33.3,33.27,33.29,11600.0,23.0211,23.0281,23.0073,23.0211,11600.0
2013-02-11 12:50:00,33.29,33.31,33.29,33.31,6600.0,23.0211,23.035,23.0211,23.035,6600.0
2013-02-11 12:55:00,33.31,33.33,33.31,33.32,14800.0,23.035,23.0488,23.035,23.0419,14800.0
2013-02-11 13:00:00,33.32,33.34,33.32,33.33,10400.0,23.0419,23.0557,23.0419,23.0488,10400.0
2013-02-11 13:05:00,33.33,33.34,33.3,33.3,9700.0,23.0488,23.0557,23.0281,23.0281,9700.0
2013-02-11 13:10:00,33.3,33.32,33.3,33.3,12500.0,23.0281,23.0419,23.0281,23.0281,12500.0
2013-02-11 13:15:00,33.3,33.3,33.29,33.3,5300.0,23.0281,23.0281,23.0211,23.0281,5300.0
2013-02-11 13:20:00,33.3,33.31,33.29,33.3,9700.0,23.0281,23.035,23.0211,23.0281,9700.0
2013-02-11 13:25:00,33.3,33.3,33.26,33.28,18400.0,23.0281,23.0281,23.0004,23.0142,18400.0
2013-02-11 13:30:00,33.29,33.3,33.28,33.29,9600.0,23.0211,23.0281,23.0142,23.0211,9600.0
2013-02-11 13:35:00,33.3,33.3,33.26,33.27,9000.0,23.0281,23.0281,23.0004,23.0073,9000.0
2013-02-11 13:40:00,33.26,33.27,33.25,33.26,8200.0,23.0004,23.0073,22.9935,23.0004,8200.0
2013-02-11 13:45:00,33.26,33.27,33.26,33.27,6800.0,23.0004,23.0073,23.0004,23.0073,6800.0
2013-02-11 13:50:00,33.27,33.28,33.27,33.28,10000.0,23.0073,23.0142,23.0073,23.0142,10000.0
2013-02-11 13:55:00,33.29,33.3,33.28,33.29,13200.0,23.0211,23.0281,23.0142,23.0211,13200.0
2013-02-11 14:00:00,33.28,33.28,33.27,33.27,11900.0,23.0142,23.0142,23.0073,23.0073,11900.0
2013-02-11 14:05:00,33.27,33.27,33.26,33.27,3400.0,23.0073,23.0073,23.0004,23.0073,3400.0
2013-02-11 14:10:00,33.27,33.28,33.25,33.25,22300.0,23.0073,23.0142,22.9935,22.9935,22300.0
2013-02-11 14:15:00,33.25,33.26,33.24,33.26,9800.0,22.9935,23.0004,22.9866,23.0004,9800.0
2013-02-11 14:20:00,33.26,33.27,33.26,33.27,4400.0,23.0004,23.0073,23.0004,23.0073,4400.0
2013-02-11 14:25:00,33.27,33.28,33.26,33.28,7400.0,23.0073,23.0142,23.0004,23.0142,7400.0
2013-02-11 14:30:00,33.27,33.29,33.27,33.29,5900.0,23.0073,23.0211,23.0073,23.0211,5900.0
2013-02-11 14:35:00,33.29,33.31,33.28,33.31,15500.0,23.0211,23.035,23.0142,23.035,15500.0
2013-02-11 14:40:00,33.3,33.32,33.3,33.31,9600.0,23.0281,23.0419,23.0281,23.035,9600.0
2013-02-11 14:45:00,33.31,33.31,33.25,33.26,24400.0,23.035,23.035,22.9935,23.0004,24400.0
2013-02-11 14:50:00,33.26,33.31,33.26,33.31,21700.0,23.0004,23.035,23.0004,23.035,21700.0
2013-02-11 14:55:00,33.31,33.31,33.28,33.31,17400.0,23.035,23.035,23.0142,23.035,17400.0
2013-02-11 15:00:00,33.31,33.33,33.3,33.31,18700.0,23.035,23.0488,23.0281,23.035,18700.0
2013-02-11 15:05:00,33.31,33.35,33.31,33.35,54600.0,23.035,23.0626,23.035,23.0626,54600.0
2013-02-11 15:10:00,33.34,33.37,33.33,33.37,16000.0,23.0557,23.0765,23.0488,23.0765,16000.0
2013-02-11 15:15:00,33.37,33.38,33.36,33.36,23100.0,23.0765,23.0834,23.0696,23.0696,23100.0
2013-02-11 15:20:00,33.37,33.37,33.35,33.35,15000.0,23.0765,23.0765,23.0626,23.0626,15000.0
2013-02-11 15:25:00,33.36,33.36,33.31,33.32,29500.0,23.0696,23.0696,23.035,23.0419,29500.0
2013-02-11 15:30:00,33.31,33.34,33.3,33.34,29600.0,23.035,23.0557,23.0281,23.0557,29600.0
2013-02-11 15:35:00,33.34,33.35,33.33,33.35,29200.0,23.0557,23.0626,23.0488,23.0626,29200.0
2013-02-11 15:40:00,33.35,33.36,33.34,33.35,30800.0,23.0626,23.0696,23.0557,23.0626,30800.0
2013-02-11 15:45:00,33.34,33.35,33.33,33.34,34900.0,23.0557,23.0626,23.0488,23.0557,34900.0
2013-02-11 15:50:00,33.33,33.34,33.31,33.31,31200.0,23.0488,23.0557,23.035,23.035,31200.0
2013-02-11 15:55:00,33.32,33.33,33.31,33.31,91700.0,23.0419,23.0488,23.035,23.035,91700.0
2013-02-12 09:30:00,33.28,33.35,33.2,33.27,38900.0,23.0142,23.0626,22.9589,23.0073,38900.0
2013-02-12 09:35:00,33.26,33.33,33.24,33.31,53900.0,23.0004,23.0488,22.9866,23.035,53900.0
2013-02-12 09:40:00,33.31,33.37,33.31,33.35,20400.0,23.035,23.0765,23.035,23.0626,20400.0
2013-02-12 09:45:00,33.36,33.37,33.31,33.32,25600.0,23.0696,23.0765,23.035,23.0419,25600.0
2013-02-12 09:50:00,33.33,33.35,33.32,33.32,15400.0,23.0488,23.0626,23.0419,23.0419,15400.0
2013-02-12 09:55:00,33.31,33.31,33.25,33.26,14800.0,23.035,23.035,22.9935,23.0004,14800.0
2013-02-12 10:00:00,33.26,33.34,33.26,33.33,25400.0,23.0004,23.0557,23.0004,23.0488,25400.0
2013-02-12 10:05:00,33.34,33.37,33.33,33.35,19700.0,23.0557,23.0765,23.0488,23.0626,19700.0
2013-02-12 10:10:00,33.34,33.35,33.31,33.35,14900.0,23.0557,23.0626,23.035,23.0626,14900.0
2013-02-12 10:15:00,33.34,33.38,33.33,33.33,44400.0,23.0557,23.0834,23.0488,23.0488,44400.0
2013-02-12 10:20:00,33.33,33.4,33.32,33.39,23800.0,23.0488,23.0972,23.0419,23.0903,23800.0
2013-02-12 10:25:00,33.39,33.39,33.34,33.34,17800.0,23.0903,23.0903,23.0557,23.0557,17800.0
2013-02-12 10:30:00,33.35,33.35,33.29,33.3,15600.0,23.0626,23.0626,23.0211,23.0281,15600.0
2013-02-12 10:35:00,33.31,33.37,33.31,33.36,23900.0,23.035,23.0765,23.035,23.0696,23900.0
2013-02-12 10:40:00,33.36,33.37,33.34,33.36,18300.0,23.0696,23.0765,23.0557,23.0696,18300.0
2013-02-12 10:45:00,33.35,33.35,33.3,33.3,79100.0,23.0626,23.0626,23.0281,23.0281,79100.0
2013-02-12 10:50:00,33.3,33.3,33.27,33.27,13700.0,23.0281,23.0281,23.0073,23.0073,13700.0
2013-02-12 10:55:00,33.27,33.32,33.26,33.31,35300.0,23.0073,23.0419,23.0004,23.035,35300.0
2013-02-12 11:00:00,33.3,33.31,33.27,33.28,55600.0,23.0281,23.035,23.0073,23.0142,55600.0
2013-02-12 11:05:00,33.28,33.29,33.26,33.29,19500.0,23.0142,23.0211,23.0004,23.0211,19500.0
2013-02-12 11:10:00,33.3,33.35,33.3,33.34,48900.0,23.0281,23.0626,23.0281,23.0557,48900.0
2013-02-12 11:15:00,33.34,33.38,33.34,33.37,29400.0,23.0557,23.0834,23.0557,23.0765,29400.0
2013-02-12 11:20:00,33.38,33.4,33.38,33.4,12100.0,23.0834,23.0972,23.0834,23.0972,12100.0
2013-02-12 11:25:00,33.4,33.4,33.36,33.38,14000.0,23.0972,23.0972,23.0696,23.0834,14000.0
2013-02-12 11:30:00,33.37,33.39,33.37,33.39,15600.0,23.0765,23.0903,23.0765,23.0903,15600.0
2013-02-12 11:35:00,33.39,33.4,33.38,33.38,14600.0,23.0903,23.0972,23.0834,23.0834,14600.0
2013-02-12 11:40:00,33.39,33.4,33.38,33.38,7200.0,23.0903,23.0972,23.0834,23.0834,7200.0
2013-02-12 11:45:00,33.39,33.39,33.35,33.35,8200.0,23.0903,23.0903,23.0626,23.0626,8200.0
2013-02-12 11:50:00,33.36,33.36,33.34,33.35,4500.0,23.0696,23.0696,23.0557,23.0626,4500.0
2013-02-12 11:55:00,33.34,33.37,33.33,33.37,10200.0,23.0557,23.0765,23.0488,23.0765,10200.0
2013-02-12 12:00:00,33.38,33.4,33.37,33.4,18100.0,23.0834,23.0972,23.0765,23.0972,18100.0
2013-02-12 12:05:00,33.4,33.4,33.35,33.35,18100.0,23.0972,23.0972,23.0626,23.0626,18100.0
2013-02-12 12:10:00,33.34,33.38,33.34,33.38,68700.0,23.0557,23.0834,23.0557,23.0834,68700.0
2013-02-12 12:15:00,33.39,33.4,33.39,33.4,8900.0,23.0903,23.0972,23.0903,23.0972,8900.0
2013-02-12 12:20:00,33.39,33.45,33.39,33.45,45200.0,23.0903,23.1318,23.0903,23.1318,45200.0
2013-02-12 12:25:00,33.44,33.45,33.4,33.4,15300.0,23.1249,23.1318,23.0972,23.0972,15300.0
2013-02-12 12:30:00,33.4,33.4,33.37,33.37,12300.0,23.0972,23.0972,23.0765,23.0765,12300.0
2013-02-12 12:35:00,33.37,33.38,33.35,33.37,10200.0,23.0765,23.0834,23.0626,23.0765,10200.0
2013-02-12 12:40:00,33.38,33.4,33.37,33.4,8800.0,23.0834,23.0972,23.0765,23.0972,8800.0
2013-02-12 12:45:00,33.39,33.4,33.37,33.38,9400.0,23.0903,23.0972,23.0765,23.0834,9400.0
2013-02-12 12:50:00,33.37,33.42,33.34,33.42,53200.0,23.0765,23.111,23.0557,23.111,53200.0
2013-02-12 12:55:00,33.42,33.44,33.41,33.44,8100.0,23.111,23.1249,23.1041,23.1249,8100.0
2013-02-12 13:00:00,33.43,33.47,33.43,33.46,14200.0,23.118,23.1456,23.118,23.1387,14200.0
2013-02-12 13:05:00,33.47,33.47,33.43,33.45,9400.0,23.1456,23.1456,23.118,23.1318,9400.0
2013-02-12 13:10:00,33.45,33.46,33.44,33.46,8200.0,23.1318,23.1387,23.1249,23.1387,8200.0
2013-02-12 13:15:00,33.46,33.49,33.46,33.49,13900.0,23.1387,23.1595,23.1387,23.1595,13900.0
2013-02-12 13:20:00,33.48,33.49,33.47,33.47,7100.0,23.1525,23.1595,23.1456,23.1456,7100.0
2013-02-12 13:25:00,33.47,33.49,33.46,33.49,14300.0,23.1456,23.1595,23.1387,23.1595,14300.0
2013-02-12 13:30:00,33.49,33.49,33.45,33.45,16500.0,23.1595,23.1595,23.1318,23.1318,16500.0
2013-02-12 13:35:00,33.46,33.46,33.45,33.45,6200.0,23.1387,23.1387,23.1318,23.1318,6200.0
2013-02-12 13:40:00,33.45,33.46,33.45,33.45,2900.0,23.1318,23.1387,23.1318,23.1318,2900.0
2013-02-12 13:45:00,33.45,33.45,33.42,33.43,8600.0,23.1318,23.1318,23.111,23.118,8600.0
2013-02-12 13:50:00,33.43,33.43,33.42,33.43,5200.0,23.118,23.118,23.111,23.118,5200.0
2013-02-12 13:55:00,33.43,33.43,33.4,33.4,4400.0,23.118,23.118,23.0972,23.0972,4400.0
2013-02-12 14:00:00,33.4,33.43,33.4,33.42,11900.0,23.0972,23.118,23.0972,23.111,11900.0
2013-02-12 14:05:00,33.42,33.45,33.42,33.44,7400.0,23.111,23.1318,23.111,23.1249,7400.0
2013-02-12 14:10:00,33.44,33.45,33.43,33.44,5800.0,23.1249,23.1318,23.118,23.1249,5800.0
2013-02-12 14:15:00,33.44,33.45,33.43,33.44,7400.0,23.1249,23.1318,23.118,23.1249,7400.0
2013-02-12 14:20:00,33.44,33.45,33.38,33.38,17700.0,23.1249,23.1318,23.0834,23.0834,17700.0
2013-02-12 14:25:00,33.38,33.41,33.38,33.4,13000.0,23.0834,23.1041,23.0834,23.0972,13000.0
2013-02-12 14:30:00,33.4,33.42,33.39,33.41,23000.0,23.0972,23.111,23.0903,23.1041,23000.0
2013-02-12 14:35:00,33.42,33.44,33.41,33.43,21000.0,23.111,23.1249,23.1041,23.118,21000.0
2013-02-12 14:40:00,33.43,33.44,33.42,33.44,23000.0,23.118,23.1249,23.111,23.1249,23000.0
2013-02-12 14:45:00,33.44,33.46,33.43,33.45,18300.0,23.1249,23.1387,23.118,23.1318,18300.0
2013-02-12 14:50:00,33.45,33.46,33.44,33.45,11400.0,23.1318,23.1387,23.1249,23.1318,11400.0
2013-02-12 14:55:00,33.45,33.46,33.45,33.45,8700.0,23.1318,23.1387,23.1318,23.1318,8700.0
2013-02-12 15:00:00,33.46,33.47,33.45,33.46,16500.0,23.1387,23.1456,23.1318,23.1387,16500.0
2013-02-12 15:05:00,33.47,33.48,33.46,33.48,15000.0,23.1456,23.1525,23.1387,23.1525,15000.0
2013-02-12 15:10:00,33.48,33.48,33.44,33.45,22900.0,23.1525,23.1525,23.1249,23.1318,22900.0
2013-02-12 15:15:00,33.44,33.45,33.42,33.43,19200.0,23.1249,23.1318,23.111,23.118,19200.0
2013-02-12 15:20:00,33.43,33.45,33.43,33.44,29100.0,23.118,23.1318,23.118,23.1249,29100.0
2013-02-12 15:25:00,33.44,33.45,33.44,33.44,16300.0,23.1249,23.1318,23.1249,23.1249,16300.0
2013-02-12 15:30:00,33.44,33.45,33.41,33.42,44900.0,23.1249,23.1318,23.1041,23.111,44900.0
2013-02-12 15:35:00,33.42,33.43,33.4,33.41,28600.0,23.111,23.118,23.0972,23.1041,28600.0
2013-02-12 15:40:00,33.42,33.45,33.41,33.45,60000.0,23.111,23.1318,23.1041,23.1318,60000.0
2013-02-12 15:45:00,33.45,33.46,33.43,33.43,36400.0,23.1318,23.1387,23.118,23.118,36400.0
2013-02-12 15:50:00,33.44,33.44,33.42,33.42,41700.0,23.1249,23.1249,23.111,23.111,41700.0
2013-02-12 15:55:00,33.42,33.45,33.41,33.44,134100.0,23.111,23.1318,23.1041,23.1249,134100.0
2013-02-13 09:30:00,33.2,33.64,33.2,33.6,41600.0,22.9589,23.2632,22.9589,23.2355,41600.0
2013-02-13 09:35:00,33.59,33.61,33.54,33.59,15200.0,23.2286,23.2424,23.194,23.2286,15200.0
2013-02-13 09:40:00,33.6,33.62,33.55,33.55,26900.0,23.2355,23.2494,23.2009,23.2009,26900.0
2013-02-13 09:45:00,33.54,33.55,33.46,33.46,13400.0,23.194,23.2009,23.1387,23.1387,13400.0
2013-02-13 09:50:00,33.46,33.48,33.44,33.47,13200.0,23.1387,23.1525,23.1249,23.1456,13200.0
2013-02-13 09:55:00,33.47,33.51,33.45,33.49,18100.0,23.1456,23.1733,23.1318,23.1595,18100.0
2013-02-13 10:00:00,33.49,33.53,33.45,33.49,13400.0,23.1595,23.1871,23.1318,23.1595,13400.0
2013-02-13 10:05:00,33.48,33.53,33.47,33.53,14800.0,23.1525,23.1871,23.1456,23.1871,14800.0
2013-02-13 10:10:00,33.53,33.56,33.49,33.51,12500.0,23.1871,23.2079,23.1595,23.1733,12500.0
2013-02-13 10:15:00,33.52,33.56,33.51,33.51,13900.0,23.1802,23.2079,23.1733,23.1733,13900.0
2013-02-13 10:20:00,33.51,33.57,33.51,33.55,24100.0,23.1733,23.2148,23.1733,23.2009,24100.0
2013-02-13 10:25:00,33.55,33.56,33.55,33.55,17400.0,23.2009,23.2079,23.2009,23.2009,17400.0
2013-02-13 10:30:00,33.55,33.61,33.55,33.59,53900.0,23.2009,23.2424,23.2009,23.2286,53900.0
2013-02-13 10:35:00,33.58,33.61,33.54,33.57,29500.0,23.2217,23.2424,23.194,23.2148,29500.0
2013-02-13 10:40:00,33.57,33.58,33.55,33.56,13500.0,23.2148,23.2217,23.2009,23.2079,13500.0
2013-02-13 10:45:00,33.56,33.63,33.54,33.63,50700.0,23.2079,23.2563,23.194,23.2563,50700.0
2013-02-13 10:50:00,33.62,33.62,33.56,33.57,40900.0,23.2494,23.2494,23.2079,23.2148,40900.0
2013-02-13 10:55:00,33.57,33.61,33.57,33.6,17100.0,23.2148,23.2424,23.2148,23.2355,17100.0
2013-02-13 11:00:00,33.6,33.61,33.59,33.59,17000.0,23.2355,23.2424,23.2286,23.2286,17000.0
2013-02-13 11:05:00,33.6,33.63,33.59,33.63,35200.0,23.2355,23.2563,23.2286,23.2563,35200.0
2013-02-13 11:10:00,33.62,33.63,33.58,33.58,13700.0,23.2494,23.2563,23.2217,23.2217,13700.0
2013-02-13 11:15:00,33.59,33.59,33.48,33.49,22900.0,23.2286,23.2286,23.1525,23.1595,22900.0
2013-02-13 11:20:00,33.49,33.52,33.46,33.48,29100.0,23.1595,23.1802,23.1387,23.1525,29100.0
2013-02-13 11:25:00,33.48,33.48,33.43,33.46,36500.0,23.1525,23.1525,23.118,23.1387,36500.0
2013-02-13 11:30:00,33.45,33.48,33.43,33.45,43500.0,23.1318,23.1525,23.118,23.1318,43500.0
2013-02-13 11:35:00,33.45,33.46,33.44,33.44,3500.0,23.1318,23.1387,23.1249,23.1249,3500.0
2013-02-13 11:40:00,33.43,33.44,33.41,33.44,31300.0,23.118,23.1249,23.1041,23.1249,31300.0
2013-02-13 11:45:00,33.44,33.48,33.44,33.47,7300.0,23.1249,23.1525,23.1249,23.1456,7300.0
2013-02-13 11:50:00,33.48,33.48,33.47,33.47,6800.0,23.1525,23.1525,23.1456,23.1456,6800.0
2013-02-13 11:55:00,33.47,33.47,33.46,33.47,9200.0,23.1456,23.1456,23.1387,23.1456,9200.0
2013-02-13 12:00:00,33.47,33.51,33.46,33.51,9600.0,23.1456,23.1733,23.1387,23.1733,9600.0
2013-02-13 12:05:00,33.51,33.51,33.47,33.47,10100.0,23.1733,23.1733,23.1456,23.1456,10100.0
2013-02-13 12:10:00,33.47,33.48,33.46,33.47,6200.0,23.1456,23.1525,23.1387,23.1456,6200.0
2013-02-13 12:15:00,33.47,33.49,33.47,33.48,10000.0,23.1456,23.1595,23.1456,23.1525,10000.0
2013-02-13 12:20:00,33.48,33.48,33.44,33.44,7100.0,23.1525,23.1525,23.1249,23.1249,7100.0
2013-02-13 12:25:00,33.44,33.44,33.4,33.41,8400.0,23.1249,23.1249,23.0972,23.1041,8400.0
2013-02-13 12:30:00,33.4,33.43,33.4,33.43,15300.0,23.0972,23.118,23.0972,23.118,15300.0
2013-02-13 12:35:00,33.43,33.48,33.43,33.47,11500.0,23.118,23.1525,23.118,23.1456,11500.0
2013-02-13 12:40:00,33.48,33.49,33.47,33.49,8300.0,23.1525,23.1595,23.1456,23.1595,8300.0
2013-02-13 12:45:00,33.5,33.51,33.49,33.49,9500.0,23.1664,23.1733,23.1595,23.1595,9500.0
2013-02-13 12:50:00,33.5,33.51,33.49,33.51,11900.0,23.1664,23.1733,23.1595,23.1733,11900.0
2013-02-13 12:55:00,33.51,33.52,33.48,33.48,7100.0,23.1733,23.1802,23.1525,23.1525,7100.0
2013-02-13 13:00:00,33.49,33.52,33.49,33.52,7900.0,23.1595,23.1802,23.1595,23.1802,7900.0
2013-02-13 13:05:00,33.52,33.52,33.49,33.52,6000.0,23.1802,23.1802,23.1595,23.1802,6000.0
2013-02-13 13:10:00,33.51,33.53,33.48,33.5,49300.0,23.1733,23.1871,23.1525,23.1664,49300.0
2013-02-13 13:15:00,33.5,33.52,33.49,33.52,12400.0,23.1664,23.1802,23.1595,23.1802,12400.0
2013-02-13 13:20:00,33.51,33.52,33.5,33.51,7700.0,23.1733,23.1802,23.1664,23.1733,7700.0
2013-02-13 13:25:00,33.51,33.53,33.5,33.5,6400.0,23.1733,23.1871,23.1664,23.1664,6400.0
2013-02-13 13:30:00,33.5,33.51,33.49,33.5,10000.0,23.1664,23.1733,23.1595,23.1664,10000.0
2013-02-13 13:35:00,33.49,33.5,33.47,33.48,8700.0,23.1595,23.1664,23.1456,23.1525,8700.0
2013-02-13 13:40:00,33.47,33.51,33.46,33.47,59200.0,23.1456,23.1733,23.1387,23.1456,59200.0
2013-02-13 13:45:00,33.46,33.5,33.46,33.49,6300.0,23.1387,23.1664,23.1387,23.1595,6300.0
2013-02-13 13:50:00,33.5,33.53,33.48,33.52,80000.0,23.1664,23.1871,23.1525,23.1802,80000.0
2013-02-13 13:55:00,33.52,33.53,33.52,33.52,9500.0,23.1802,23.1871,23.1802,23.1802,9500.0
2013-02-13 14:00:00,33.52,33.54,33.52,33.54,8400.0,23.1802,23.194,23.1802,23.194,8400.0
2013-02-13 14:05:00,33.53,33.54,33.52,33.54,24100.0,23.1871,23.194,23.1802,23.194,24100.0
2013-02-13 14:10:00,33.54,33.57,33.53,33.54,38700.0,23.194,23.2148,23.1871,23.194,38700.0
2013-02-13 14:15:00,33.54,33.55,33.51,33.52,21200.0,23.194,23.2009,23.1733,23.1802,21200.0
2013-02-13 14:20:00,33.52,33.52,33.51,33.52,8000.0,23.1802,23.1802,23.1733,23.1802,8000.0
2013-02-13 14:25:00,33.51,33.52,33.48,33.52,19300.0,23.1733,23.1802,23.1525,23.1802,19300.0
2013-02-13 14:30:00,33.51,33.53,33.49,33.49,13800.0,23.1733,23.1871,23.1595,23.1595,13800.0
2013-02-13 14:35:00,33.48,33.51,33.48,33.5,10400.0,23.1525,23.1733,23.1525,23.1664,10400.0
2013-02-13 14:40:00,33.5,33.52,33.49,33.52,10200.0,23.1664,23.1802,23.1595,23.1802,10200.0
2013-02-13 14:45:00,33.52,33.53,33.51,33.51,3900.0,23.1802,23.1871,23.1733,23.1733,3900.0
2013-02-13 14:50:00,33.52,33.52,33.49,33.49,6400.0,23.1802,23.1802,23.1595,23.1595,6400.0
2013-02-13 14:55:00,33.49,33.49,33.48,33.48,7500.0,23.1595,23.1595,23.1525,23.1525,7500.0
2013-02-13 15:00:00,33.49,33.52,33.48,33.49,20200.0,23.1595,23.1802,23.1525,23.1595,20200.0
2013-02-13 15:05:00,33.49,33.49,33.45,33.45,27100.0,23.1595,23.1595,23.1318,23.1318,27100.0
2013-02-13 15:10:00,33.46,33.47,33.43,33.44,21300.0,23.1387,23.1456,23.118,23.1249,21300.0
2013-02-13 15:15:00,33.44,33.47,33.43,33.47,16400.0,23.1249,23.1456,23.118,23.1456,16400.0
2013-02-13 15:20:00,33.48,33.53,33.47,33.53,24000.0,23.1525,23.1871,23.1456,23.1871,24000.0
2013-02-13 15:25:00,33.53,33.53,33.5,33.51,12000.0,23.1871,23.1871,23.1664,23.1733,12000.0
2013-02-13 15:30:00,33.51,33.52,33.49,33.49,16100.0,23.1733,23.1802,23.1595,23.1595,16100.0
2013-02-13 15:35:00,33.5,33.53,33.49,33.49,20900.0,23.1664,23.1871,23.1595,23.1595,20900.0
2013-02-13 15:40:00,33.49,33.5,33.47,33.47,18000.0,23.1595,23.1664,23.1456,23.1456,18000.0
2013-02-13 15:45:00,33.48,33.52,33.48,33.5,31500.0,23.1525,23.1802,23.1525,23.1664,31500.0
2013-02-13 15:50:00,33.5,33.52,33.48,33.52,24100.0,23.1664,23.1802,23.1525,23.1802,24100.0
2013-02-13 15:55:00,33.52,33.55,33.52,33.53,82300.0,23.1802,23.2009,23.1802,23.1871,82300.0
2013-02-14 09:30:00,33.48,33.54,33.36,33.4,44700.0,23.1525,23.194,23.0696,23.0972,44700.0
2013-02-14 09:35:00,33.41,33.47,33.4,33.45,16800.0,23.1041,23.1456,23.0972,23.1318,16800.0
2013-02-14 09:40:00,33.45,33.54,33.45,33.48,21600.0,23.1318,23.194,23.1318,23.1525,21600.0
2013-02-14 09:45:00,33.47,33.53,33.45,33.47,87700.0,23.1456,23.1871,23.1318,23.1456,87700.0
2013-02-14 09:50:00,33.47,33.56,33.45,33.54,125400.0,23.1456,23.2079,23.1318,23.194,125400.0
2013-02-14 09:55:00,33.54,33.55,33.47,33.49,11700.0,23.194,23.2009,23.1456,23.1595,11700.0
2013-02-14 10:00:00,33.48,33.54,33.48,33.49,49300.0,23.1525,23.194,23.1525,23.1595,49300.0
2013-02-14 10:05:00,33.49,33.52,33.44,33.51,54700.0,23.1595,23.1802,23.1249,23.1733,54700.0
2013-02-14 10:10:00,33.51,33.51,33.46,33.5,23300.0,23.1733,23.1733,23.1387,23.1664,23300.0
2013-02-14 10:15:00,33.5,33.54,33.49,33.53,16400.0,23.1664,23.194,23.1595,23.1871,16400.0
2013-02-14 10:20:00,33.54,33.56,33.51,33.55,34800.0,23.194,23.2079,23.1733,23.2009,34800.0
2013-02-14 10:25:00,33.55,33.58,33.55,33.57,11400.0,23.2009,23.2217,23.2009,23.2148,11400.0
2013-02-14 10:30:00,33.57,33.62,33.57,33.62,13800.0,23.2148,23.2494,23.2148,23.2494,13800.0
2013-02-14 10:35:00,33.61,33.64,33.6,33.63,17600.0,23.2424,23.2632,23.2355,23.2563,17600.0
2013-02-14 10:40:00,33.63,33.67,33.63,33.66,20200.0,23.2563,23.2839,23.2563,23.277,20200.0
2013-02-14 10:45:00,33.67,33.69,33.66,33.67,20000.0,23.2839,23.2978,23.277,23.2839,20000.0
2013-02-14 10:50:00,33.66,33.69,33.66,33.68,17500.0,23.277,23.2978,23.277,23.2908,17500.0
2013-02-14 10:55:00,33.68,33.7,33.67,33.69,12200.0,23.2908,23.3047,23.2839,23.2978,12200.0
2013-02-14 11:00:00,33.7,33.71,33.69,33.69,24300.0,23.3047,23.3116,23.2978,23.2978,24300.0
2013-02-14 11:05:00,33.69,33.7,33.66,33.66,17800.0,23.2978,23.3047,23.277,23.277,17800.0
2013-02-14 11:10:00,33.67,33.67,33.65,33.67,13900.0,23.2839,23.2839,23.2701,23.2839,13900.0
2013-02-14 11:15:00,33.67,33.67,33.61,33.61,14600.0,23.2839,23.2839,23.2424,23.2424,14600.0
2013-02-14 11:20:00,33.62,33.65,33.61,33.65,13300.0,23.2494,23.2701,23.2424,23.2701,13300.0
2013-02-14 11:25:00,33.65,33.65,33.63,33.63,11400.0,23.2701,23.2701,23.2563,23.2563,11400.0
2013-02-14 11:30:00,33.62,33.65,33.61,33.63,17100.0,23.2494,23.2701,23.2424,23.2563,17100.0
2013-02-14 11:35:00,33.62,33.63,33.61,33.62,9000.0,23.2494,23.2563,23.2424,23.2494,9000.0
2013-02-14 11:40:00,33.62,33.63,33.6,33.61,8600.0,23.2494,23.2563,23.2355,23.2424,8600.0
2013-02-14 11:45:00,33.61,33.62,33.61,33.62,2200.0,23.2424,23.2494,23.2424,23.2494,2200.0
2013-02-14 11:50:00,33.62,33.63,33.61,33.63,14600.0,23.2494,23.2563,23.2424,23.2563,14600.0
2013-02-14 11:55:00,33.63,33.65,33.62,33.65,13600.0,23.2563,23.2701,23.2494,23.2701,13600.0
2013-02-14 12:00:00,33.64,33.68,33.64,33.66,23000.0,23.2632,23.2908,23.2632,23.277,23000.0
2013-02-14 12:05:00,33.67,33.69,33.66,33.67,23000.0,23.2839,23.2978,23.277,23.2839,23000.0
2013-02-14 12:10:00,33.67,33.67,33.64,33.64,9200.0,23.2839,23.2839,23.2632,23.2632,9200.0
2013-02-14 12:15:00,33.64,33.65,33.61,33.61,12400.0,23.2632,23.2701,23.2424,23.2424,12400.0
2013-02-14 12:20:00,33.61,33.61,33.59,33.6,7700.0,23.2424,23.2424,23.2286,23.2355,7700.0
2013-02-14 12:25:00,33.6,33.63,33.59,33.62,5600.0,23.2355,23.2563,23.2286,23.2494,5600.0
2013-02-14 12:30:00,33.62,33.62,33.61,33.61,7200.0,23.2494,23.2494,23.2424,23.2424,7200.0
2013-02-14 12:35:00,33.61,33.62,33.61,33.61,5500.0,23.2424,23.2494,23.2424,23.2424,5500.0
2013-02-14 12:40:00,33.62,33.65,33.61,33.64,7900.0,23.2494,23.2701,23.2424,23.2632,7900.0
2013-02-14 12:45:00,33.65,33.66,33.64,33.66,10500.0,23.2701,23.277,23.2632,23.277,10500.0
2013-02-14 12:50:00,33.65,33.66,33.63,33.66,19000.0,23.2701,23.277,23.2563,23.277,19000.0
2013-02-14 12:55:00,33.67,33.68,33.66,33.67,13400.0,23.2839,23.2908,23.277,23.2839,13400.0
2013-02-14 13:00:00,33.67,33.67,33.62,33.66,30800.0,23.2839,23.2839,23.2494,23.277,30800.0
2013-02-14 13:05:00,33.66,33.67,33.65,33.67,5600.0,23.277,23.2839,23.2701,23.2839,5600.0
2013-02-14 13:10:00,33.66,33.68,33.66,33.66,18300.0,23.277,23.2908,23.277,23.277,18300.0
2013-02-14 13:15:00,33.66,33.69,33.66,33.68,11700.0,23.277,23.2978,23.277,23.2908,11700.0
2013-02-14 13:20:00,33.68,33.68,33.67,33.68,3000.0,23.2908,23.2908,23.2839,23.2908,3000.0
2013-02-14 13:25:00,33.68,33.69,33.67,33.69,3700.0,23.2908,23.2978,23.2839,23.2978,3700.0
2013-02-14 13:30:00,33.69,33.71,33.69,33.7,13100.0,23.2978,23.3116,23.2978,23.3047,13100.0
2013-02-14 13:35:00,33.7,33.7,33.68,33.69,4600.0,23.3047,23.3047,23.2908,23.2978,4600.0
2013-02-14 13:40:00,33.68,33.7,33.68,33.7,6000.0,23.2908,23.3047,23.2908,23.3047,6000.0
2013-02-14 13:45:00,33.69,33.69,33.67,33.68,9800.0,23.2978,23.2978,23.2839,23.2908,9800.0
2013-02-14 13:50:00,33.68,33.69,33.67,33.69,7000.0,23.2908,23.2978,23.2839,23.2978,7000.0
2013-02-14 13:55:00,33.69,33.69,33.66,33.66,5600.0,23.2978,23.2978,23.277,23.277,5600.0
2013-02-14 14:00:00,33.67,33.67,33.64,33.64,18200.0,23.2839,23.2839,23.2632,23.2632,18200.0
2013-02-14 14:05:00,33.65,33.7,33.64,33.7,28600.0,23.2701,23.3047,23.2632,23.3047,28600.0
2013-02-14 14:10:00,33.69,33.7,33.69,33.7,7700.0,23.2978,23.3047,23.2978,23.3047,7700.0
2013-02-14 14:15:00,33.69,33.7,33.68,33.68,8700.0,23.2978,23.3047,23.2908,23.2908,8700.0
2013-02-14 14:20:00,33.68,33.69,33.67,33.68,6100.0,23.2908,23.2978,23.2839,23.2908,6100.0
2013-02-14 14:25:00,33.69,33.7,33.68,33.68,8800.0,23.2978,23.3047,23.2908,23.2908,8800.0
2013-02-14 14:30:00,33.69,33.69,33.67,33.67,8400.0,23.2978,23.2978,23.2839,23.2839,8400.0
2013-02-14 14:35:00,33.68,33.71,33.68,33.71,15300.0,23.2908,23.3116,23.2908,23.3116,15300.0
2013-02-14 14:40:00,33.71,33.71,33.69,33.7,7700.0,23.3116,23.3116,23.2978,23.3047,7700.0
2013-02-14 14:45:00,33.69,33.7,33.69,33.7,2300.0,23.2978,23.3047,23.2978,23.3047,2300.0
2013-02-14 14:50:00,33.69,33.69,33.67,33.68,9100.0,23.2978,23.2978,23.2839,23.2908,9100.0
2013-02-14 14:55:00,33.68,33.68,33.67,33.67,4500.0,23.2908,23.2908,23.2839,23.2839,4500.0
2013-02-14 15:00:00,33.68,33.69,33.67,33.68,11000.0,23.2908,23.2978,23.2839,23.2908,11000.0
2013-02-14 15:05:00,33.68,33.68,33.66,33.68,8300.0,23.2908,23.2908,23.277,23.2908,8300.0
2013-02-14 15:10:00,33.68,33.72,33.68,33.71,20000.0,23.2908,23.3185,23.2908,23.3116,20000.0
2013-02-14 15:15:00,33.71,33.71,33.7,33.71,3500.0,23.3116,23.3116,23.3047,23.3116,3500.0
2013-02-14 15:20:00,33.71,33.71,33.69,33.69,14600.0,23.3116,23.3116,23.2978,23.2978,14600.0
2013-02-14 15:25:00,33.7,33.7,33.68,33.69,9400.0,23.3047,23.3047,23.2908,23.2978,9400.0
2013-02-14 15:30:00,33.69,33.69,33.67,33.68,16000.0,23.2978,23.2978,23.2839,23.2908,16000.0
2013-02-14 15:35:00,33.67,33.68,33.66,33.67,18200.0,23.2839,23.2908,23.277,23.2839,18200.0
2013-02-14 15:40:00,33.68,33.68,33.66,33.68,27200.0,23.2908,23.2908,23.277,23.2908,27200.0
2013-02-14 15:45:00,33.67,33.68,33.65,33.66,17700.0,23.2839,23.2908,23.2701,23.277,17700.0
2013-02-14 15:50:00,33.66,33.69,33.66,33.68,29700.0,23.277,23.2978,23.277,23.2908,29700.0
2013-02-14 15:55:00,33.67,33.72,33.67,33.72,117600.0,23.2839,23.3185,23.2839,23.3185,117600.0
2013-02-15 09:30:00,33.63,33.83,33.63,33.79,329100.0,23.2563,23.3946,23.2563,23.3669,329100.0
2013-02-15 09:35:00,33.79,33.83,33.77,33.79,40000.0,23.3669,23.3946,23.3531,23.3669,40000.0
2013-02-15 09:40:00,33.8,33.82,33.77,33.79,25000.0,23.3738,23.3877,23.3531,23.3669,25000.0
2013-02-15 09:45:00,33.8,33.8,33.74,33.75,22900.0,23.3738,23.3738,23.3323,23.3393,22900.0
2013-02-15 09:50:00,33.76,33.78,33.73,33.75,21000.0,23.3462,23.36,23.3254,23.3393,21000.0
2013-02-15 09:55:00,33.75,33.82,33.74,33.82,29500.0,23.3393,23.3877,23.3323,23.3877,29500.0
2013-02-15 10:00:00,33.81,33.83,33.77,33.82,36500.0,23.3807,23.3946,23.3531,23.3877,36500.0
2013-02-15 10:05:00,33.83,33.85,33.82,33.84,27000.0,23.3946,23.4084,23.3877,23.4015,27000.0
2013-02-15 10:10:00,33.84,33.92,33.84,33.91,41700.0,23.4015,23.4568,23.4015,23.4499,41700.0
2013-02-15 10:15:00,33.91,33.91,33.87,33.88,28800.0,23.4499,23.4499,23.4222,23.4292,28800.0
2013-02-15 10:20:00,33.88,33.92,33.86,33.91,36500.0,23.4292,23.4568,23.4153,23.4499,36500.0
2013-02-15 10:25:00,33.91,33.93,33.85,33.85,53100.0,23.4499,23.4637,23.4084,23.4084,53100.0
2013-02-15 10:30:00,33.86,33.89,33.84,33.87,58900.0,23.4153,23.4361,23.4015,23.4222,58900.0
2013-02-15 10:35:00,33.86,33.93,33.85,33.93,69400.0,23.4153,23.4637,23.4084,23.4637,69400.0
2013-02-15 10:40:00,33.91,33.94,33.84,33.93,61300.0,23.4499,23.4706,23.4015,23.4637,61300.0
2013-02-15 10:45:00,33.93,33.96,33.92,33.96,36400.0,23.4637,23.4845,23.4568,23.4845,36400.0
2013-02-15 10:50:00,33.95,33.97,33.94,33.97,35100.0,23.4776,23.4914,23.4706,23.4914,35100.0
2013-02-15 10:55:00,33.97,34.0,33.96,33.99,30300.0,23.4914,23.5121,23.4845,23.5052,30300.0
2013-02-15 11:00:00,33.98,33.98,33.96,33.96,9500.0,23.4983,23.4983,23.4845,23.4845,9500.0
2013-02-15 11:05:00,33.96,33.97,33.92,33.97,36800.0,23.4845,23.4914,23.4568,23.4914,36800.0
2013-02-15 11:10:00,33.96,33.98,33.93,33.93,28000.0,23.4845,23.4983,23.4637,23.4637,28000.0
2013-02-15 11:15:00,33.93,33.94,33.87,33.92,57400.0,23.4637,23.4706,23.4222,23.4568,57400.0
2013-02-15 11:20:00,33.92,33.95,33.86,33.89,83700.0,23.4568,23.4776,23.4153,23.4361,83700.0
2013-02-15 11:25:00,33.89,33.96,33.89,33.96,23700.0,23.4361,23.4845,23.4361,23.4845,23700.0
2013-02-15 11:30:00,33.95,33.95,33.89,33.92,37300.0,23.4776,23.4776,23.4361,23.4568,37300.0
2013-02-15 11:35:00,33.91,33.94,33.89,33.94,36200.0,23.4499,23.4706,23.4361,23.4706,36200.0
2013-02-15 11:40:00,33.95,33.95,33.9,33.9,23700.0,23.4776,23.4776,23.443,23.443,23700.0
2013-02-15 11:45:00,33.9,33.92,33.87,33.87,17300.0,23.443,23.4568,23.4222,23.4222,17300.0
2013-02-15 11:50:00,33.87,33.88,33.83,33.83,13900.0,23.4222,23.4292,23.3946,23.3946,13900.0
2013-02-15 11:55:00,33.83,33.86,33.82,33.86,21500.0,23.3946,23.4153,23.3877,23.4153,21500.0
2013-02-15 12:00:00,33.86,33.88,33.85,33.86,12400.0,23.4153,23.4292,23.4084,23.4153,12400.0
2013-02-15 12:05:00,33.87,33.87,33.82,33.82,4400.0,23.4222,23.4222,23.3877,23.3877,4400.0
2013-02-15 12:10:00,33.82,33.83,33.81,33.83,9800.0,23.3877,23.3946,23.3807,23.3946,9800.0
2013-02-15 12:15:00,33.82,33.83,33.81,33.83,9000.0,23.3877,23.3946,23.3807,23.3946,9000.0
2013-02-15 12:20:00,33.82,33.85,33.82,33.84,14500.0,23.3877,23.4084,23.3877,23.4015,14500.0
2013-02-15 12:25:00,33.85,33.89,33.84,33.87,18600.0,23.4084,23.4361,23.4015,23.4222,18600.0
2013-02-15 12:30:00,33.87,33.88,33.84,33.84,6600.0,23.4222,23.4292,23.4015,23.4015,6600.0
2013-02-15 12:35:00,33.84,33.87,33.82,33.84,136000.0,23.4015,23.4222,23.3877,23.4015,136000.0
2013-02-15 12:40:00,33.85,33.9,33.84,33.88,50400.0,23.4084,23.443,23.4015,23.4292,50400.0
2013-02-15 12:45:00,33.88,33.89,33.88,33.89,4300.0,23.4292,23.4361,23.4292,23.4361,4300.0
2013-02-15 12:50:00,33.89,33.9,33.86,33.86,16000.0,23.4361,23.443,23.4153,23.4153,16000.0
2013-02-15 12:55:00,33.87,33.88,33.86,33.88,5800.0,23.4222,23.4292,23.4153,23.4292,5800.0
2013-02-15 13:00:00,33.89,33.91,33.89,33.91,5500.0,23.4361,23.4499,23.4361,23.4499,5500.0
2013-02-15 13:05:00,33.91,33.92,33.88,33.89,13500.0,23.4499,23.4568,23.4292,23.4361,13500.0
2013-02-15 13:10:00,33.88,33.89,33.88,33.89,2100.0,23.4292,23.4361,23.4292,23.4361,2100.0
2013-02-15 13:15:00,33.88,33.93,33.88,33.93,27800.0,23.4292,23.4637,23.4292,23.4637,27800.0
2013-02-15 13:20:00,33.93,33.94,33.85,33.85,33000.0,23.4637,23.4706,23.4084,23.4084,33000.0
2013-02-15 13:25:00,33.85,33.86,33.81,33.81,19600.0,23.4084,23.4153,23.3807,23.3807,19600.0
2013-02-15 13:30:00,33.82,33.88,33.82,33.87,9700.0,23.3877,23.4292,23.3877,23.4222,9700.0
2013-02-15 13:35:00,33.88,33.92,33.87,33.9,26100.0,23.4292,23.4568,23.4222,23.443,26100.0
2013-02-15 13:40:00,33.91,33.91,33.86,33.88,129400.0,23.4499,23.4499,23.4153,23.4292,129400.0
2013-02-15 13:45:00,33.88,33.92,33.88,33.92,16300.0,23.4292,23.4568,23.4292,23.4568,16300.0
2013-02-15 13:50:00,33.92,33.94,33.92,33.93,14600.0,23.4568,23.4706,23.4568,23.4637,14600.0
2013-02-15 13:55:00,33.92,33.93,33.92,33.92,2300.0,23.4568,23.4637,23.4568,23.4568,2300.0
2013-02-15 14:00:00,33.93,33.95,33.9,33.9,19700.0,23.4637,23.4776,23.443,23.443,19700.0
2013-02-15 14:05:00,33.9,33.91,33.86,33.87,26500.0,23.443,23.4499,23.4153,23.4222,26500.0
2013-02-15 14:10:00,33.88,33.9,33.87,33.87,55700.0,23.4292,23.443,23.4222,23.4222,55700.0
2013-02-15 14:15:00,33.88,33.9,33.85,33.86,40600.0,23.4292,23.443,23.4084,23.4153,40600.0
2013-02-15 14:20:00,33.86,33.91,33.86,33.89,20300.0,23.4153,23.4499,23.4153,23.4361,20300.0
2013-02-15 14:25:00,33.87,33.88,33.82,33.83,20900.0,23.4222,23.4292,23.3877,23.3946,20900.0
2013-02-15 14:30:00,33.83,33.89,33.83,33.86,41600.0,23.3946,23.4361,23.3946,23.4153,41600.0
2013-02-15 14:35:00,33.86,33.86,33.84,33.85,62400.0,23.4153,23.4153,23.4015,23.4084,62400.0
2013-02-15 14:40:00,33.85,33.85,33.82,33.82,9600.0,23.4084,23.4084,23.3877,23.3877,9600.0
2013-02-15 14:45:00,33.81,33.84,33.81,33.82,21600.0,23.3807,23.4015,23.3807,23.3877,21600.0
2013-02-15 14:50:00,33.83,33.85,33.81,33.84,38400.0,23.3946,23.4084,23.3807,23.4015,38400.0
2013-02-15 14:55:00,33.84,33.87,33.84,33.84,18900.0,23.4015,23.4222,23.4015,23.4015,18900.0
2013-02-15 15:00:00,33.84,33.88,33.84,33.88,26600.0,23.4015,23.4292,23.4015,23.4292,26600.0
2013-02-15 15:05:00,33.88,33.88,33.83,33.85,21900.0,23.4292,23.4292,23.3946,23.4084,21900.0
2013-02-15 15:10:00,33.84,33.85,33.83,33.84,16800.0,23.4015,23.4084,23.3946,23.4015,16800.0
2013-02-15 15:15:00,33.84,33.87,33.83,33.87,15600.0,23.4015,23.4222,23.3946,23.4222,15600.0
2013-02-15 15:20:00,33.86,33.88,33.86,33.86,17100.0,23.4153,23.4292,23.4153,23.4153,17100.0
2013-02-15 15:25:00,33.86,33.88,33.85,33.88,19900.0,23.4153,23.4292,23.4084,23.4292,19900.0
2013-02-15 15:30:00,33.88,33.88,33.84,33.88,38400.0,23.4292,23.4292,23.4015,23.4292,38400.0
2013-02-15 15:35:00,33.88,33.92,33.88,33.9,29700.0,23.4292,23.4568,23.4292,23.443,29700.0
2013-02-15 15:40:00,33.91,33.93,33.89,33.91,22400.0,23.4499,23.4637,23.4361,23.4499,22400.0
2013-02-15 15:45:00,33.92,33.94,33.91,33.93,28300.0,23.4568,23.4706,23.4499,23.4637,28300.0
2013-02-15 15:50:00,33.93,33.96,33.93,33.95,56400.0,23.4637,23.4845,23.4637,23.4776,56400.0
2013-02-15 15:55:00,33.95,33.97,33.94,33.97,175300.0,23.4776,23.4914,23.4706,23.4914,175300.0
2013-02-19 09:30:00,33.95,33.96,33.73,33.75,54300.0,23.4776,23.4845,23.3254,23.3393,54300.0
2013-02-19 09:35:00,33.76,33.84,33.76,33.8,43000.0,23.3462,23.4015,23.3462,23.3738,43000.0
2013-02-19 09:40:00,33.81,33.83,33.79,33.8,28500.0,23.3807,23.3946,23.3669,23.3738,28500.0
2013-02-19 09:45:00,33.78,33.88,33.78,33.87,42800.0,23.36,23.4292,23.36,23.4222,42800.0
2013-02-19 09:50:00,33.87,33.92,33.86,33.88,39900.0,23.4222,23.4568,23.4153,23.4292,39900.0
2013-02-19 09:55:00,33.87,33.88,33.8,33.8,23400.0,23.4222,23.4292,23.3738,23.3738,23400.0
2013-02-19 10:00:00,33.79,33.86,33.78,33.86,48500.0,23.3669,23.4153,23.36,23.4153,48500.0
2013-02-19 10:05:00,33.87,33.88,33.82,33.84,186900.0,23.4222,23.4292,23.3877,23.4015,186900.0
2013-02-19 10:10:00,33.84,33.85,33.82,33.82,28700.0,23.4015,23.4084,23.3877,23.3877,28700.0
2013-02-19 10:15:00,33.82,33.83,33.78,33.81,97800.0,23.3877,23.3946,23.36,23.3807,97800.0
2013-02-19 10:20:00,33.81,33.83,33.78,33.81,97700.0,23.3807,23.3946,23.36,23.3807,97700.0
2013-02-19 10:25:00,33.81,33.89,33.81,33.88,41100.0,23.3807,23.4361,23.3807,23.4292,41100.0
2013-02-19 10:30:00,33.88,33.9,33.87,33.88,23500.0,23.4292,23.443,23.4222,23.4292,23500.0
2013-02-19 10:35:00,33.88,33.9,33.88,33.89,25900.0,23.4292,23.443,23.4292,23.4361,25900.0
2013-02-19 10:40:00,33.89,33.92,33.89,33.91,40300.0,23.4361,23.4568,23.4361,23.4499,40300.0
2013-02-19 10:45:00,33.91,33.94,33.9,33.92,26400.0,23.4499,23.4706,23.443,23.4568,26400.0
2013-02-19 10:50:00,33.91,33.92,33.88,33.88,33200.0,23.4499,23.4568,23.4292,23.4292,33200.0
2013-02-19 10:55:00,33.88,33.9,33.86,33.88,49700.0,23.4292,23.443,23.4153,23.4292,49700.0
2013-02-19 11:00:00,33.88,33.88,33.84,33.84,24800.0,23.4292,23.4292,23.4015,23.4015,24800.0
2013-02-19 11:05:00,33.83,33.84,33.83,33.83,8000.0,23.3946,23.4015,23.3946,23.3946,8000.0
2013-02-19 11:10:00,33.83,33.85,33.83,33.85,21500.0,23.3946,23.4084,23.3946,23.4084,21500.0
2013-02-19 11:15:00,33.85,33.86,33.85,33.86,18400.0,23.4084,23.4153,23.4084,23.4153,18400.0
2013-02-19 11:20:00,33.85,33.89,33.84,33.88,25000.0,23.4084,23.4361,23.4015,23.4292,25000.0
2013-02-19 11:25:00,33.89,33.9,33.88,33.89,16500.0,23.4361,23.443,23.4292,23.4361,16500.0
2013-02-19 11:30:00,33.89,33.9,33.87,33.88,35500.0,23.4361,23.443,23.4222,23.4292,35500.0
2013-02-19 11:35:00,33.88,33.89,33.86,33.86,21500.0,23.4292,23.4361,23.4153,23.4153,21500.0
2013-02-19 11:40:00,33.86,33.87,33.85,33.85,14900.0,23.4153,23.4222,23.4084,23.4084,14900.0
2013-02-19 11:45:00,33.85,33.86,33.85,33.85,3200.0,23.4084,23.4153,23.4084,23.4084,3200.0
2013-02-19 11:50:00,33.85,33.86,33.85,33.85,4400.0,23.4084,23.4153,23.4084,23.4084,4400.0
2013-02-19 11:55:00,33.85,33.91,33.85,33.88,59400.0,23.4084,23.4499,23.4084,23.4292,59400.0
2013-02-19 12:00:00,33.89,33.9,33.88,33.88,15000.0,23.4361,23.443,23.4292,23.4292,15000.0
2013-02-19 12:05:00,33.88,33.88,33.87,33.87,4600.0,23.4292,23.4292,23.4222,23.4222,4600.0
2013-02-19 12:10:00,33.87,33.91,33.87,33.91,13800.0,23.4222,23.4499,23.4222,23.4499,13800.0
2013-02-19 12:15:00,33.91,33.93,33.89,33.93,14600.0,23.4499,23.4637,23.4361,23.4637,14600.0
2013-02-19 12:20:00,33.93,33.94,33.93,33.93,6800.0,23.4637,23.4706,23.4637,23.4637,6800.0
2013-02-19 12:25:00,33.93,33.94,33.92,33.92,12300.0,23.4637,23.4706,23.4568,23.4568,12300.0
2013-02-19 12:30:00,33.93,33.93,33.92,33.92,3200.0,23.4637,23.4637,23.4568,23.4568,3200.0
2013-02-19 12:35:00,33.92,33.93,33.9,33.9,9400.0,23.4568,23.4637,23.443,23.443,9400.0
2013-02-19 12:40:00,33.9,33.93,33.9,33.93,15700.0,23.443,23.4637,23.443,23.4637,15700.0
2013-02-19 12:45:00,33.92,33.93,33.91,33.91,5100.0,23.4568,23.4637,23.4499,23.4499,5100.0
2013-02-19 12:50:00,33.92,33.92,33.91,33.92,10400.0,23.4568,23.4568,23.4499,23.4568,10400.0
2013-02-19 12:55:00,33.91,33.92,33.91,33.91,4400.0,23.4499,23.4568,23.4499,23.4499,4400.0
2013-02-19 13:00:00,33.91,33.92,33.91,33.91,3000.0,23.4499,23.4568,23.4499,23.4499,3000.0
2013-02-19 13:05:00,33.91,33.91,33.89,33.89,10500.0,23.4499,23.4499,23.4361,23.4361,10500.0
2013-02-19 13:10:00,33.89,33.89,33.87,33.87,16700.0,23.4361,23.4361,23.4222,23.4222,16700.0
2013-02-19 13:15:00,33.87,33.88,33.87,33.88,3900.0,23.4222,23.4292,23.4222,23.4292,3900.0
2013-02-19 13:20:00,33.88,33.89,33.87,33.89,25400.0,23.4292,23.4361,23.4222,23.4361,25400.0
2013-02-19 13:25:00,33.89,33.89,33.89,33.89,900.0,23.4361,23.4361,23.4361,23.4361,900.0
2013-02-19 13:30:00,33.88,33.89,33.86,33.88,32400.0,23.4292,23.4361,23.4153,23.4292,32400.0
2013-02-19 13:35:00,33.88,33.89,33.88,33.88,13200.0,23.4292,23.4361,23.4292,23.4292,13200.0
2013-02-19 13:40:00,33.89,33.89,33.87,33.88,6300.0,23.4361,23.4361,23.4222,23.4292,6300.0
2013-02-19 13:45:00,33.87,33.88,33.85,33.85,9300.0,23.4222,23.4292,23.4084,23.4084,9300.0
2013-02-19 13:50:00,33.85,33.87,33.85,33.87,14300.0,23.4084,23.4222,23.4084,23.4222,14300.0
2013-02-19 13:55:00,33.88,33.9,33.86,33.87,41700.0,23.4292,23.443,23.4153,23.4222,41700.0
2013-02-19 14:00:00,33.88,33.91,33.88,33.89,20300.0,23.4292,23.4499,23.4292,23.4361,20300.0
2013-02-19 14:05:00,33.89,33.92,33.88,33.92,17800.0,23.4361,23.4568,23.4292,23.4568,17800.0
2013-02-19 14:10:00,33.92,33.92,33.9,33.9,10100.0,23.4568,23.4568,23.443,23.443,10100.0
2013-02-19 14:15:00,33.91,33.91,33.89,33.89,13100.0,23.4499,23.4499,23.4361,23.4361,13100.0
2013-02-19 14:20:00,33.9,33.9,33.87,33.87,16700.0,23.443,23.443,23.4222,23.4222,16700.0
2013-02-19 14:25:00,33.88,33.89,33.87,33.87,25800.0,23.4292,23.4361,23.4222,23.4222,25800.0
2013-02-19 14:30:00,33.86,33.9,33.86,33.9,13100.0,23.4153,23.443,23.4153,23.443,13100.0
2013-02-19 14:35:00,33.9,33.92,33.9,33.9,16500.0,23.443,23.4568,23.443,23.443,16500.0
2013-02-19 14:40:00,33.91,33.92,33.9,33.91,28200.0,23.4499,23.4568,23.443,23.4499,28200.0
2013-02-19 14:45:00,33.91,33.92,33.9,33.92,11100.0,23.4499,23.4568,23.443,23.4568,11100.0
2013-02-19 14:50:00,33.91,33.93,33.91,33.93,6100.0,23.4499,23.4637,23.4499,23.4637,6100.0
2013-02-19 14:55:00,33.92,33.94,33.92,33.94,11600.0,23.4568,23.4706,23.4568,23.4706,11600.0
2013-02-19 15:00:00,33.94,33.94,33.92,33.93,11000.0,23.4706,23.4706,23.4568,23.4637,11000.0
2013-02-19 15:05:00,33.93,33.93,33.92,33.92,4400.0,23.4637,23.4637,23.4568,23.4568,4400.0
2013-02-19 15:10:00,33.92,33.95,33.92,33.95,16700.0,23.4568,23.4776,23.4568,23.4776,16700.0
2013-02-19 15:15:00,33.94,33.94,33.91,33.92,22300.0,23.4706,23.4706,23.4499,23.4568,22300.0
2013-02-19 15:20:00,33.91,33.92,33.91,33.92,7300.0,23.4499,23.4568,23.4499,23.4568,7300.0
2013-02-19 15:25:00,33.91,33.92,33.89,33.9,25400.0,23.4499,23.4568,23.4361,23.443,25400.0
2013-02-19 15:30:00,33.9,33.91,33.87,33.89,50200.0,23.443,23.4499,23.4222,23.4361,50200.0
2013-02-19 15:35:00,33.89,33.91,33.88,33.89,21200.0,23.4361,23.4499,23.4292,23.4361,21200.0
2013-02-19 15:40:00,33.88,33.9,33.88,33.9,25100.0,23.4292,23.443,23.4292,23.443,25100.0
2013-02-19 15:45:00,33.9,33.9,33.87,33.89,34900.0,23.443,23.443,23.4222,23.4361,34900.0
2013-02-19 15:50:00,33.89,33.91,33.88,33.9,42800.0,23.4361,23.4499,23.4292,23.443,42800.0
2013-02-19 15:55:00,33.9,33.93,33.88,33.93,159000.0,23.443,23.4637,23.4292,23.4637,159000.0
2013-02-20 09:30:00,33.97,33.97,33.81,33.94,37900.0,23.4914,23.4914,23.3807,23.4706,37900.0
2013-02-20 09:35:00,33.93,33.95,33.89,33.94,34800.0,23.4637,23.4776,23.4361,23.4706,34800.0
2013-02-20 09:40:00,33.94,33.96,33.91,33.94,10400.0,23.4706,23.4845,23.4499,23.4706,10400.0
2013-02-20 09:45:00,33.95,33.98,33.94,33.96,18900.0,23.4776,23.4983,23.4706,23.4845,18900.0
2013-02-20 09:50:00,33.97,33.99,33.97,33.99,18300.0,23.4914,23.5052,23.4914,23.5052,18300.0
2013-02-20 09:55:00,33.98,33.98,33.95,33.95,16000.0,23.4983,23.4983,23.4776,23.4776,16000.0
2013-02-20 10:00:00,33.95,33.95,33.91,33.93,54200.0,23.4776,23.4776,23.4499,23.4637,54200.0
2013-02-20 10:05:00,33.92,33.95,33.92,33.94,13900.0,23.4568,23.4776,23.4568,23.4706,13900.0
2013-02-20 10:10:00,33.94,33.98,33.94,33.95,28300.0,23.4706,23.4983,23.4706,23.4776,28300.0
2013-02-20 10:15:00,33.95,33.99,33.95,33.96,15000.0,23.4776,23.5052,23.4776,23.4845,15000.0
2013-02-20 10:20:00,33.96,33.97,33.92,33.93,18100.0,23.4845,23.4914,23.4568,23.4637,18100.0
2013-02-20 10:25:00,33.92,33.99,33.92,33.97,24600.0,23.4568,23.5052,23.4568,23.4914,24600.0
2013-02-20 10:30:00,33.96,33.98,33.94,33.97,36100.0,23.4845,23.4983,23.4706,23.4914,36100.0
2013-02-20 10:35:00,33.96,33.99,33.94,33.96,27400.0,23.4845,23.5052,23.4706,23.4845,27400.0
2013-02-20 10:40:00,33.97,34.0,33.97,33.99,14100.0,23.4914,23.5121,23.4914,23.5052,14100.0
2013-02-20 10:45:00,33.98,34.0,33.98,34.0,11900.0,23.4983,23.5121,23.4983,23.5121,11900.0
2013-02-20 10:50:00,34.0,34.0,33.98,33.99,8400.0,23.5121,23.5121,23.4983,23.5052,8400.0
2013-02-20 10:55:00,34.0,34.02,33.99,34.01,34500.0,23.5121,23.526,23.5052,23.5191,34500.0
2013-02-20 11:00:00,34.01,34.04,33.97,34.02,40800.0,23.5191,23.5398,23.4914,23.526,40800.0
2013-02-20 11:05:00,34.03,34.05,34.01,34.04,26300.0,23.5329,23.5467,23.5191,23.5398,26300.0
2013-02-20 11:10:00,34.04,34.05,34.01,34.02,23200.0,23.5398,23.5467,23.5191,23.526,23200.0
2013-02-20 11:15:00,34.01,34.03,33.99,34.01,23600.0,23.5191,23.5329,23.5052,23.5191,23600.0
2013-02-20 11:20:00,34.02,34.04,34.01,34.02,7100.0,23.526,23.5398,23.5191,23.526,7100.0
2013-02-20 11:25:00,34.02,34.02,33.98,33.99,12100.0,23.526,23.526,23.4983,23.5052,12100.0
2013-02-20 11:30:00,34.0,34.03,33.99,34.01,13800.0,23.5121,23.5329,23.5052,23.5191,13800.0
2013-02-20 11:35:00,34.0,34.01,33.94,33.97,40000.0,23.5121,23.5191,23.4706,23.4914,40000.0
2013-02-20 11:40:00,33.97,33.97,33.92,33.93,11100.0,23.4914,23.4914,23.4568,23.4637,11100.0
2013-02-20 11:45:00,33.93,33.95,33.92,33.95,8800.0,23.4637,23.4776,23.4568,23.4776,8800.0
2013-02-20 11:50:00,33.96,33.98,33.95,33.97,5400.0,23.4845,23.4983,23.4776,23.4914,5400.0
2013-02-20 11:55:00,33.97,33.97,33.95,33.96,2700.0,23.4914,23.4914,23.4776,23.4845,2700.0
2013-02-20 12:00:00,33.96,33.97,33.93,33.96,14800.0,23.4845,23.4914,23.4637,23.4845,14800.0
2013-02-20 12:05:00,33.96,33.97,33.94,33.94,9100.0,23.4845,23.4914,23.4706,23.4706,9100.0
2013-02-20 12:10:00,33.95,33.97,33.95,33.97,7900.0,23.4776,23.4914,23.4776,23.4914,7900.0
2013-02-20 12:15:00,33.98,34.0,33.98,34.0,4800.0,23.4983,23.5121,23.4983,23.5121,4800.0
2013-02-20 12:20:00,34.0,34.0,33.98,33.99,10400.0,23.5121,23.5121,23.4983,23.5052,10400.0
2013-02-20 12:25:00,33.99,34.0,33.99,34.0,7900.0,23.5052,23.5121,23.5052,23.5121,7900.0
2013-02-20 12:30:00,34.0,34.0,33.95,33.96,17700.0,23.5121,23.5121,23.4776,23.4845,17700.0
2013-02-20 12:35:00,33.97,34.0,33.96,33.99,17900.0,23.4914,23.5121,23.4845,23.5052,17900.0
2013-02-20 12:40:00,33.98,33.98,33.93,33.93,10600.0,23.4983,23.4983,23.4637,23.4637,10600.0
2013-02-20 12:45:00,33.92,33.93,33.91,33.91,8800.0,23.4568,23.4637,23.4499,23.4499,8800.0
2013-02-20 12:50:00,33.91,33.96,33.91,33.96,20700.0,23.4499,23.4845,23.4499,23.4845,20700.0
2013-02-20 12:55:00,33.96,33.98,33.96,33.97,4000.0,23.4845,23.4983,23.4845,23.4914,4000.0
2013-02-20 13:00:00,33.98,33.98,33.95,33.95,13000.0,23.4983,23.4983,23.4776,23.4776,13000.0
2013-02-20 13:05:00,33.95,33.95,33.93,33.94,10900.0,23.4776,23.4776,23.4637,23.4706,10900.0
2013-02-20 13:10:00,33.94,33.94,33.91,33.92,6800.0,23.4706,23.4706,23.4499,23.4568,6800.0
2013-02-20 13:15:00,33.92,33.98,33.91,33.98,31800.0,23.4568,23.4983,23.4499,23.4983,31800.0
2013-02-20 13:20:00,33.98,33.99,33.97,33.97,7000.0,23.4983,23.5052,23.4914,23.4914,7000.0
2013-02-20 13:25:00,33.98,33.98,33.96,33.96,8000.0,23.4983,23.4983,23.4845,23.4845,8000.0
2013-02-20 13:30:00,33.97,33.97,33.92,33.93,31000.0,23.4914,23.4914,23.4568,23.4637,31000.0
2013-02-20 13:35:00,33.93,33.94,33.92,33.94,9400.0,23.4637,23.4706,23.4568,23.4706,9400.0
2013-02-20 13:40:00,33.94,33.96,33.94,33.96,8100.0,23.4706,23.4845,23.4706,23.4845,8100.0
2013-02-20 13:45:00,33.96,33.97,33.95,33.96,11600.0,23.4845,23.4914,23.4776,23.4845,11600.0
2013-02-20 13:50:00,33.96,33.97,33.94,33.95,17800.0,23.4845,23.4914,23.4706,23.4776,17800.0
2013-02-20 13:55:00,33.96,33.96,33.95,33.96,4900.0,23.4845,23.4845,23.4776,23.4845,4900.0
2013-02-20 14:00:00,33.96,33.97,33.92,33.97,45700.0,23.4845,23.4914,23.4568,23.4914,45700.0
2013-02-20 14:05:00,33.98,33.99,33.95,33.98,35100.0,23.4983,23.5052,23.4776,23.4983,35100.0
2013-02-20 14:10:00,33.98,33.98,33.91,33.93,21400.0,23.4983,23.4983,23.4499,23.4637,21400.0
2013-02-20 14:15:00,33.93,33.94,33.91,33.93,17600.0,23.4637,23.4706,23.4499,23.4637,17600.0
2013-02-20 14:20:00,33.94,33.94,33.88,33.88,22900.0,23.4706,23.4706,23.4292,23.4292,22900.0
2013-02-20 14:25:00,33.89,33.91,33.88,33.89,19400.0,23.4361,23.4499,23.4292,23.4361,19400.0
2013-02-20 14:30:00,33.89,33.9,33.87,33.88,20500.0,23.4361,23.443,23.4222,23.4292,20500.0
2013-02-20 14:35:00,33.87,33.88,33.86,33.88,16700.0,23.4222,23.4292,23.4153,23.4292,16700.0
2013-02-20 14:40:00,33.87,33.88,33.81,33.82,20600.0,23.4222,23.4292,23.3807,23.3877,20600.0
2013-02-20 14:45:00,33.82,33.83,33.74,33.76,54900.0,23.3877,23.3946,23.3323,23.3462,54900.0
2013-02-20 14:50:00,33.76,33.78,33.73,33.73,24700.0,23.3462,23.36,23.3254,23.3254,24700.0
2013-02-20 14:55:00,33.74,33.79,33.74,33.78,14300.0,23.3323,23.3669,23.3323,23.36,14300.0
2013-02-20 15:00:00,33.78,33.78,33.73,33.75,34000.0,23.36,23.36,23.3254,23.3393,34000.0
2013-02-20 15:05:00,33.75,33.8,33.75,33.78,18300.0,23.3393,23.3738,23.3393,23.36,18300.0
2013-02-20 15:10:00,33.78,33.79,33.72,33.73,24700.0,23.36,23.3669,23.3185,23.3254,24700.0
2013-02-20 15:15:00,33.73,33.75,33.72,33.74,28400.0,23.3254,23.3393,23.3185,23.3323,28400.0
2013-02-20 15:20:00,33.74,33.75,33.71,33.72,18700.0,23.3323,23.3393,23.3116,23.3185,18700.0
2013-02-20 15:25:00,33.72,33.73,33.7,33.72,37700.0,23.3185,23.3254,23.3047,23.3185,37700.0
2013-02-20 15:30:00,33.71,33.73,33.69,33.73,46100.0,23.3116,23.3254,23.2978,23.3254,46100.0
2013-02-20 15:35:00,33.73,33.77,33.73,33.77,32600.0,23.3254,23.3531,23.3254,23.3531,32600.0
2013-02-20 15:40:00,33.77,33.77,33.71,33.73,42800.0,23.3531,23.3531,23.3116,23.3254,42800.0
2013-02-20 15:45:00,33.73,33.75,33.7,33.72,40000.0,23.3254,23.3393,23.3047,23.3185,40000.0
2013-02-20 15:50:00,33.72,33.74,33.69,33.72,82100.0,23.3185,23.3323,23.2978,23.3185,82100.0
2013-02-20 15:55:00,33.72,33.73,33.7,33.7,174400.0,23.3185,23.3254,23.3047,23.3047,174400.0
2013-02-21 09:30:00,33.76,33.76,33.46,33.47,93800.0,23.3462,23.3462,23.1387,23.1456,93800.0
2013-02-21 09:35:00,33.48,33.48,33.34,33.38,106100.0,23.1525,23.1525,23.0557,23.0834,106100.0
2013-02-21 09:40:00,33.39,33.42,33.31,33.31,92500.0,23.0903,23.111,23.035,23.035,92500.0
2013-02-21 09:45:00,33.32,33.36,33.19,33.2,311200.0,23.0419,23.0696,22.952,22.9589,311200.0
2013-02-21 09:50:00,33.2,33.2,33.09,33.12,87900.0,22.9589,22.9589,22.8828,22.9036,87900.0
2013-02-21 09:55:00,33.13,33.15,33.11,33.14,54200.0,22.9105,22.9243,22.8967,22.9174,54200.0
2013-02-21 10:00:00,33.13,33.13,33.03,33.1,83100.0,22.9105,22.9105,22.8414,22.8898,83100.0
2013-02-21 10:05:00,33.11,33.16,33.11,33.13,47300.0,22.8967,22.9313,22.8967,22.9105,47300.0
2013-02-21 10:10:00,33.13,33.16,33.06,33.08,41600.0,22.9105,22.9313,22.8621,22.8759,41600.0
2013-02-21 10:15:00,33.08,33.09,33.06,33.07,17400.0,22.8759,22.8828,22.8621,22.869,17400.0
2013-02-21 10:20:00,33.07,33.12,33.07,33.12,21500.0,22.869,22.9036,22.869,22.9036,21500.0
2013-02-21 10:25:00,33.12,33.13,33.08,33.13,44300.0,22.9036,22.9105,22.8759,22.9105,44300.0
2013-02-21 10:30:00,33.12,33.12,33.05,33.07,55300.0,22.9036,22.9036,22.8552,22.869,55300.0
2013-02-21 10:35:00,33.06,33.09,33.04,33.04,65200.0,22.8621,22.8828,22.8483,22.8483,65200.0
2013-02-21 10:40:00,33.05,33.12,33.04,33.09,73200.0,22.8552,22.9036,22.8483,22.8828,73200.0
2013-02-21 10:45:00,33.1,33.12,33.09,33.12,21300.0,22.8898,22.9036,22.8828,22.9036,21300.0
2013-02-21 10:50:00,33.12,33.12,33.04,33.09,30100.0,22.9036,22.9036,22.8483,22.8828,30100.0
2013-02-21 10:55:00,33.09,33.09,33.07,33.09,13000.0,22.8828,22.8828,22.869,22.8828,13000.0
2013-02-21 11:00:00,33.09,33.1,33.08,33.08,48500.0,22.8828,22.8898,22.8759,22.8759,48500.0
2013-02-21 11:05:00,33.09,33.1,33.08,33.1,19400.0,22.8828,22.8898,22.8759,22.8898,19400.0
2013-02-21 11:10:00,33.1,33.1,33.08,33.08,25500.0,22.8898,22.8898,22.8759,22.8759,25500.0
2013-02-21 11:15:00,33.07,33.09,33.05,33.07,26900.0,22.869,22.8828,22.8552,22.869,26900.0
2013-02-21 11:20:00,33.06,33.07,33.04,33.06,28800.0,22.8621,22.869,22.8483,22.8621,28800.0
2013-02-21 11:25:00,33.07,33.08,33.07,33.08,15200.0,22.869,22.8759,22.869,22.8759,15200.0
2013-02-21 11:30:00,33.08,33.08,33.03,33.04,66000.0,22.8759,22.8759,22.8414,22.8483,66000.0
2013-02-21 11:35:00,33.05,33.09,33.05,33.09,28100.0,22.8552,22.8828,22.8552,22.8828,28100.0
2013-02-21 11:40:00,33.09,33.11,33.09,33.11,23200.0,22.8828,22.8967,22.8828,22.8967,23200.0
2013-02-21 11:45:00,33.11,33.11,33.07,33.1,23700.0,22.8967,22.8967,22.869,22.8898,23700.0
2013-02-21 11:50:00,33.1,33.11,33.09,33.09,82200.0,22.8898,22.8967,22.8828,22.8828,82200.0
2013-02-21 11:55:00,33.09,33.1,33.05,33.08,44500.0,22.8828,22.8898,22.8552,22.8759,44500.0
2013-02-21 12:00:00,33.07,33.09,33.03,33.04,34400.0,22.869,22.8828,22.8414,22.8483,34400.0
2013-02-21 12:05:00,33.03,33.04,33.02,33.02,22800.0,22.8414,22.8483,22.8344,22.8344,22800.0
2013-02-21 12:10:00,33.03,33.04,33.02,33.04,16000.0,22.8414,22.8483,22.8344,22.8483,16000.0
2013-02-21 12:15:00,33.03,33.04,32.98,33.0,76100.0,22.8414,22.8483,22.8068,22.8206,76100.0
2013-02-21 12:20:00,32.99,33.0,32.99,32.99,6400.0,22.8137,22.8206,22.8137,22.8137,6400.0
2013-02-21 12:25:00,33.0,33.03,33.0,33.03,23200.0,22.8206,22.8414,22.8206,22.8414,23200.0
2013-02-21 12:30:00,33.03,33.03,32.99,32.99,13400.0,22.8414,22.8414,22.8137,22.8137,13400.0
2013-02-21 12:35:00,32.99,33.0,32.95,32.96,34900.0,22.8137,22.8206,22.786,22.7929,34900.0
2013-02-21 12:40:00,32.95,33.0,32.95,33.0,23800.0,22.786,22.8206,22.786,22.8206,23800.0
2013-02-21 12:45:00,33.0,33.02,33.0,33.02,18400.0,22.8206,22.8344,22.8206,22.8344,18400.0
2013-02-21 12:50:00,33.02,33.03,33.0,33.03,23700.0,22.8344,22.8414,22.8206,22.8414,23700.0
2013-02-21 12:55:00,33.02,33.05,33.02,33.05,11400.0,22.8344,22.8552,22.8344,22.8552,11400.0
2013-02-21 13:00:00,33.05,33.06,33.03,33.04,29900.0,22.8552,22.8621,22.8414,22.8483,29900.0
2013-02-21 13:05:00,33.04,33.05,33.02,33.03,14800.0,22.8483,22.8552,22.8344,22.8414,14800.0
2013-02-21 13:10:00,33.02,33.03,33.0,33.01,31300.0,22.8344,22.8414,22.8206,22.8275,31300.0
2013-02-21 13:15:00,33.02,33.02,33.0,33.01,31600.0,22.8344,22.8344,22.8206,22.8275,31600.0
2013-02-21 13:20:00,33.02,33.02,32.99,32.99,9300.0,22.8344,22.8344,22.8137,22.8137,9300.0
2013-02-21 13:25:00,33.0,33.01,32.98,33.0,27700.0,22.8206,22.8275,22.8068,22.8206,27700.0
2013-02-21 13:30:00,33.0,33.0,32.97,32.99,39800.0,22.8206,22.8206,22.7999,22.8137,39800.0
2013-02-21 13:35:00,32.99,33.0,32.98,33.0,12100.0,22.8137,22.8206,22.8068,22.8206,12100.0
2013-02-21 13:40:00,33.0,33.0,32.96,32.97,29800.0,22.8206,22.8206,22.7929,22.7999,29800.0
2013-02-21 13:45:00,32.97,32.98,32.96,32.96,20000.0,22.7999,22.8068,22.7929,22.7929,20000.0
2013-02-21 13:50:00,32.97,32.97,32.95,32.95,24800.0,22.7999,22.7999,22.786,22.786,24800.0
2013-02-21 13:55:00,32.95,32.97,32.95,32.97,25400.0,22.786,22.7999,22.786,22.7999,25400.0
2013-02-21 14:00:00,32.97,32.98,32.91,32.91,33300.0,22.7999,22.8068,22.7584,22.7584,33300.0
2013-02-21 14:05:00,32.92,32.94,32.91,32.93,26200.0,22.7653,22.7791,22.7584,22.7722,26200.0
2013-02-21 14:10:00,32.93,32.94,32.92,32.92,15500.0,22.7722,22.7791,22.7653,22.7653,15500.0
2013-02-21 14:15:00,32.92,32.93,32.9,32.91,30400.0,22.7653,22.7722,22.7515,22.7584,30400.0
2013-02-21 14:20:00,32.9,32.91,32.89,32.91,31600.0,22.7515,22.7584,22.7445,22.7584,31600.0
2013-02-21 14:25:00,32.9,32.91,32.89,32.91,27600.0,22.7515,22.7584,22.7445,22.7584,27600.0
2013-02-21 14:30:00,32.91,32.99,32.91,32.98,82700.0,22.7584,22.8137,22.7584,22.8068,82700.0
2013-02-21 14:35:00,32.98,32.99,32.97,32.97,33600.0,22.8068,22.8137,22.7999,22.7999,33600.0
2013-02-21 14:40:00,32.97,32.97,32.94,32.94,10800.0,22.7999,22.7999,22.7791,22.7791,10800.0
2013-02-21 14:45:00,32.94,32.95,32.92,32.93,20300.0,22.7791,22.786,22.7653,22.7722,20300.0
2013-02-21 14:50:00,32.93,32.93,32.87,32.9,41100.0,22.7722,22.7722,22.7307,22.7515,41100.0
2013-02-21 14:55:00,32.9,32.94,32.9,32.91,47200.0,22.7515,22.7791,22.7515,22.7584,47200.0
2013-02-21 15:00:00,32.93,32.97,32.91,32.96,41700.0,22.7722,22.7999,22.7584,22.7929,41700.0
2013-02-21 15:05:00,32.97,33.01,32.96,33.0,64400.0,22.7999,22.8275,22.7929,22.8206,64400.0
2013-02-21 15:10:00,33.01,33.04,33.0,33.04,61700.0,22.8275,22.8483,22.8206,22.8483,61700.0
2013-02-21 15:15:00,33.03,33.04,33.02,33.03,26500.0,22.8414,22.8483,22.8344,22.8414,26500.0
2013-02-21 15:20:00,33.03,33.04,33.02,33.04,43600.0,22.8414,22.8483,22.8344,22.8483,43600.0
2013-02-21 15:25:00,33.04,33.06,33.04,33.04,45400.0,22.8483,22.8621,22.8483,22.8483,45400.0
2013-02-21 15:30:00,33.03,33.04,33.02,33.04,49800.0,22.8414,22.8483,22.8344,22.8483,49800.0
2013-02-21 15:35:00,33.04,33.06,33.02,33.05,59300.0,22.8483,22.8621,22.8344,22.8552,59300.0
2013-02-21 15:40:00,33.05,33.05,33.01,33.01,78400.0,22.8552,22.8552,22.8275,22.8275,78400.0
2013-02-21 15:45:00,33.01,33.02,32.98,32.99,70500.0,22.8275,22.8344,22.8068,22.8137,70500.0
2013-02-21 15:50:00,32.98,33.01,32.97,32.99,123700.0,22.8068,22.8275,22.7999,22.8137,123700.0
2013-02-21 15:55:00,32.99,33.03,32.97,33.0,253500.0,22.8137,22.8414,22.7999,22.8206,253500.0
2013-02-22 09:30:00,33.25,33.27,33.04,33.17,52400.0,22.9935,23.0073,22.8483,22.9382,52400.0
2013-02-22 09:35:00,33.18,33.25,33.15,33.19,30700.0,22.9451,22.9935,22.9243,22.952,30700.0
2013-02-22 09:40:00,33.2,33.2,33.1,33.12,61300.0,22.9589,22.9589,22.8898,22.9036,61300.0
2013-02-22 09:45:00,33.11,33.11,33.01,33.01,34800.0,22.8967,22.8967,22.8275,22.8275,34800.0
2013-02-22 09:50:00,33.01,33.05,32.96,32.97,60800.0,22.8275,22.8552,22.7929,22.7999,60800.0
2013-02-22 09:55:00,32.97,33.02,32.97,33.02,44100.0,22.7999,22.8344,22.7999,22.8344,44100.0
2013-02-22 10:00:00,33.02,33.05,32.99,33.05,30100.0,22.8344,22.8552,22.8137,22.8552,30100.0
2013-02-22 10:05:00,33.04,33.12,33.04,33.11,32700.0,22.8483,22.9036,22.8483,22.8967,32700.0
2013-02-22 10:10:00,33.11,33.11,33.08,33.1,29000.0,22.8967,22.8967,22.8759,22.8898,29000.0
2013-02-22 10:15:00,33.09,33.16,33.08,33.16,15300.0,22.8828,22.9313,22.8759,22.9313,15300.0
2013-02-22 10:20:00,33.16,33.19,33.16,33.17,14400.0,22.9313,22.952,22.9313,22.9382,14400.0
2013-02-22 10:25:00,33.16,33.17,33.14,33.15,6900.0,22.9313,22.9382,22.9174,22.9243,6900.0
2013-02-22 10:30:00,33.14,33.15,33.12,33.15,22500.0,22.9174,22.9243,22.9036,22.9243,22500.0
2013-02-22 10:35:00,33.15,33.18,33.14,33.14,22500.0,22.9243,22.9451,22.9174,22.9174,22500.0
2013-02-22 10:40:00,33.15,33.18,33.14,33.18,25600.0,22.9243,22.9451,22.9174,22.9451,25600.0
2013-02-22 10:45:00,33.2,33.22,33.19,33.19,22000.0,22.9589,22.9727,22.952,22.952,22000.0
2013-02-22 10:50:00,33.2,33.23,33.2,33.23,9400.0,22.9589,22.9797,22.9589,22.9797,9400.0
2013-02-22 10:55:00,33.23,33.23,33.16,33.16,20100.0,22.9797,22.9797,22.9313,22.9313,20100.0
2013-02-22 11:00:00,33.16,33.19,33.16,33.18,14800.0,22.9313,22.952,22.9313,22.9451,14800.0
2013-02-22 11:05:00,33.19,33.2,33.18,33.2,8900.0,22.952,22.9589,22.9451,22.9589,8900.0
2013-02-22 11:10:00,33.2,33.2,33.1,33.1,26800.0,22.9589,22.9589,22.8898,22.8898,26800.0
2013-02-22 11:15:00,33.1,33.11,33.07,33.07,22600.0,22.8898,22.8967,22.869,22.869,22600.0
2013-02-22 11:20:00,33.08,33.11,33.08,33.11,7200.0,22.8759,22.8967,22.8759,22.8967,7200.0
2013-02-22 11:25:00,33.11,33.16,33.11,33.15,21900.0,22.8967,22.9313,22.8967,22.9243,21900.0
2013-02-22 11:30:00,33.15,33.18,33.13,33.15,33000.0,22.9243,22.9451,22.9105,22.9243,33000.0
2013-02-22 11:35:00,33.15,33.15,33.11,33.13,14000.0,22.9243,22.9243,22.8967,22.9105,14000.0
2013-02-22 11:40:00,33.14,33.14,33.13,33.14,24700.0,22.9174,22.9174,22.9105,22.9174,24700.0
2013-02-22 11:45:00,33.14,33.17,33.14,33.15,29300.0,22.9174,22.9382,22.9174,22.9243,29300.0
2013-02-22 11:50:00,33.14,33.19,33.14,33.19,26100.0,22.9174,22.952,22.9174,22.952,26100.0
2013-02-22 11:55:00,33.18,33.18,33.13,33.15,16000.0,22.9451,22.9451,22.9105,22.9243,16000.0
2013-02-22 12:00:00,33.15,33.18,33.15,33.17,9300.0,22.9243,22.9451,22.9243,22.9382,9300.0
2013-02-22 12:05:00,33.16,33.18,33.15,33.15,30400.0,22.9313,22.9451,22.9243,22.9243,30400.0
2013-02-22 12:10:00,33.15,33.17,33.14,33.16,9000.0,22.9243,22.9382,22.9174,22.9313,9000.0
2013-02-22 12:15:00,33.17,33.18,33.14,33.14,15400.0,22.9382,22.9451,22.9174,22.9174,15400.0
2013-02-22 12:20:00,33.14,33.16,33.13,33.16,9200.0,22.9174,22.9313,22.9105,22.9313,9200.0
2013-02-22 12:25:00,33.16,33.2,33.15,33.2,9200.0,22.9313,22.9589,22.9243,22.9589,9200.0
2013-02-22 12:30:00,33.2,33.22,33.19,33.21,28100.0,22.9589,22.9727,22.952,22.9658,28100.0
2013-02-22 12:35:00,33.22,33.23,33.21,33.23,9400.0,22.9727,22.9797,22.9658,22.9797,9400.0
2013-02-22 12:40:00,33.23,33.25,33.23,33.23,9400.0,22.9797,22.9935,22.9797,22.9797,9400.0
2013-02-22 12:45:00,33.23,33.24,33.22,33.22,20700.0,22.9797,22.9866,22.9727,22.9727,20700.0
2013-02-22 12:50:00,33.23,33.24,33.2,33.2,23500.0,22.9797,22.9866,22.9589,22.9589,23500.0
2013-02-22 12:55:00,33.21,33.22,33.2,33.22,16000.0,22.9658,22.9727,22.9589,22.9727,16000.0
2013-02-22 13:00:00,33.22,33.22,33.18,33.18,24400.0,22.9727,22.9727,22.9451,22.9451,24400.0
2013-02-22 13:05:00,33.18,33.19,33.12,33.12,30500.0,22.9451,22.952,22.9036,22.9036,30500.0
2013-02-22 13:10:00,33.12,33.13,33.11,33.12,15700.0,22.9036,22.9105,22.8967,22.9036,15700.0
2013-02-22 13:15:00,33.11,33.13,33.11,33.13,6100.0,22.8967,22.9105,22.8967,22.9105,6100.0
2013-02-22 13:20:00,33.13,33.14,33.11,33.12,21400.0,22.9105,22.9174,22.8967,22.9036,21400.0
2013-02-22 13:25:00,33.12,33.12,33.1,33.11,9000.0,22.9036,22.9036,22.8898,22.8967,9000.0
2013-02-22 13:30:00,33.12,33.12,33.08,33.09,30600.0,22.9036,22.9036,22.8759,22.8828,30600.0
2013-02-22 13:35:00,33.1,33.11,33.09,33.11,9000.0,22.8898,22.8967,22.8828,22.8967,9000.0
2013-02-22 13:40:00,33.11,33.11,33.1,33.11,8100.0,22.8967,22.8967,22.8898,22.8967,8100.0
2013-02-22 13:45:00,33.11,33.11,33.1,33.11,11900.0,22.8967,22.8967,22.8898,22.8967,11900.0
2013-02-22 13:50:00,33.11,33.11,33.06,33.07,27100.0,22.8967,22.8967,22.8621,22.869,27100.0
2013-02-22 13:55:00,33.07,33.09,33.06,33.09,17100.0,22.869,22.8828,22.8621,22.8828,17100.0
2013-02-22 14:00:00,33.1,33.11,33.04,33.07,47400.0,22.8898,22.8967,22.8483,22.869,47400.0
2013-02-22 14:05:00,33.07,33.08,33.04,33.05,20400.0,22.869,22.8759,22.8483,22.8552,20400.0
2013-02-22 14:10:00,33.05,33.09,33.05,33.09,12300.0,22.8552,22.8828,22.8552,22.8828,12300.0
2013-02-22 14:15:00,33.09,33.09,33.05,33.06,27300.0,22.8828,22.8828,22.8552,22.8621,27300.0
2013-02-22 14:20:00,33.07,33.09,33.04,33.05,31100.0,22.869,22.8828,22.8483,22.8552,31100.0
2013-02-22 14:25:00,33.05,33.07,33.04,33.07,14200.0,22.8552,22.869,22.8483,22.869,14200.0
2013-02-22 14:30:00,33.07,33.07,33.04,33.05,25900.0,22.869,22.869,22.8483,22.8552,25900.0
2013-02-22 14:35:00,33.05,33.07,33.02,33.03,33400.0,22.8552,22.869,22.8344,22.8414,33400.0
2013-02-22 14:40:00,33.03,33.04,33.02,33.04,10900.0,22.8414,22.8483,22.8344,22.8483,10900.0
2013-02-22 14:45:00,33.04,33.05,33.02,33.02,25800.0,22.8483,22.8552,22.8344,22.8344,25800.0
2013-02-22 14:50:00,33.03,33.06,33.02,33.05,26600.0,22.8414,22.8621,22.8344,22.8552,26600.0
2013-02-22 14:55:00,33.05,33.05,32.99,33.02,41100.0,22.8552,22.8552,22.8137,22.8344,41100.0
2013-02-22 15:00:00,33.02,33.06,33.02,33.06,13900.0,22.8344,22.8621,22.8344,22.8621,13900.0
2013-02-22 15:05:00,33.06,33.08,33.05,33.05,35300.0,22.8621,22.8759,22.8552,22.8552,35300.0
2013-02-22 15:10:00,33.05,33.08,33.05,33.07,20900.0,22.8552,22.8759,22.8552,22.869,20900.0
2013-02-22 15:15:00,33.08,33.09,33.04,33.05,39200.0,22.8759,22.8828,22.8483,22.8552,39200.0
2013-02-22 15:20:00,33.05,33.05,33.01,33.03,50900.0,22.8552,22.8552,22.8275,22.8414,50900.0
2013-02-22 15:25:00,33.03,33.07,33.03,33.07,16200.0,22.8414,22.869,22.8414,22.869,16200.0
2013-02-22 15:30:00,33.07,33.08,33.05,33.05,83400.0,22.869,22.8759,22.8552,22.8552,83400.0
2013-02-22 15:35:00,33.04,33.08,33.04,33.07,51100.0,22.8483,22.8759,22.8483,22.869,51100.0
2013-02-22 15:40:00,33.06,33.07,33.04,33.07,64100.0,22.8621,22.869,22.8483,22.869,64100.0
2013-02-22 15:45:00,33.06,33.07,33.03,33.07,60300.0,22.8621,22.869,22.8414,22.869,60300.0
2013-02-22 15:50:00,33.07,33.12,33.07,33.12,101900.0,22.869,22.9036,22.869,22.9036,101900.0
2013-02-22 15:55:00,33.12,33.12,33.09,33.12,182200.0,22.9036,22.9036,22.8828,22.9036,182200.0
2013-02-25 09:30:00,33.39,33.5,33.36,33.44,73700.0,23.0903,23.1664,23.0696,23.1249,73700.0
2013-02-25 09:35:00,33.44,33.5,33.42,33.47,57200.0,23.1249,23.1664,23.111,23.1456,57200.0
2013-02-25 09:40:00,33.47,33.54,33.42,33.51,251300.0,23.1456,23.194,23.111,23.1733,251300.0
2013-02-25 09:45:00,33.51,33.55,33.51,33.53,29000.0,23.1733,23.2009,23.1733,23.1871,29000.0
2013-02-25 09:50:00,33.51,33.56,33.51,33.53,31300.0,23.1733,23.2079,23.1733,23.1871,31300.0
2013-02-25 09:55:00,33.54,33.55,33.52,33.52,25400.0,23.194,23.2009,23.1802,23.1802,25400.0
2013-02-25 10:00:00,33.53,33.56,33.52,33.55,50800.0,23.1871,23.2079,23.1802,23.2009,50800.0
2013-02-25 10:05:00,33.55,33.59,33.55,33.58,19700.0,23.2009,23.2286,23.2009,23.2217,19700.0
2013-02-25 10:10:00,33.58,33.59,33.57,33.59,12700.0,23.2217,23.2286,23.2148,23.2286,12700.0
2013-02-25 10:15:00,33.59,33.62,33.58,33.61,16500.0,23.2286,23.2494,23.2217,23.2424,16500.0
2013-02-25 10:20:00,33.61,33.61,33.55,33.55,15100.0,23.2424,23.2424,23.2009,23.2009,15100.0
2013-02-25 10:25:00,33.56,33.6,33.55,33.57,33500.0,23.2079,23.2355,23.2009,23.2148,33500.0
2013-02-25 10:30:00,33.57,33.61,33.57,33.58,31100.0,23.2148,23.2424,23.2148,23.2217,31100.0
2013-02-25 10:35:00,33.59,33.59,33.52,33.55,29500.0,23.2286,23.2286,23.1802,23.2009,29500.0
2013-02-25 10:40:00,33.54,33.57,33.5,33.53,114900.0,23.194,23.2148,23.1664,23.1871,114900.0
2013-02-25 10:45:00,33.53,33.53,33.45,33.45,26000.0,23.1871,23.1871,23.1318,23.1318,26000.0
2013-02-25 10:50:00,33.46,33.46,33.34,33.39,50100.0,23.1387,23.1387,23.0557,23.0903,50100.0
2013-02-25 10:55:00,33.39,33.42,33.38,33.41,29900.0,23.0903,23.111,23.0834,23.1041,29900.0
2013-02-25 11:00:00,33.4,33.47,33.39,33.44,32800.0,23.0972,23.1456,23.0903,23.1249,32800.0
2013-02-25 11:05:00,33.43,33.48,33.42,33.47,14100.0,23.118,23.1525,23.111,23.1456,14100.0
2013-02-25 11:10:00,33.48,33.48,33.43,33.47,84800.0,23.1525,23.1525,23.118,23.1456,84800.0
2013-02-25 11:15:00,33.47,33.53,33.46,33.47,43800.0,23.1456,23.1871,23.1387,23.1456,43800.0
2013-02-25 11:20:00,33.46,33.51,33.46,33.51,88700.0,23.1387,23.1733,23.1387,23.1733,88700.0
2013-02-25 11:25:00,33.52,33.54,33.46,33.51,26800.0,23.1802,23.194,23.1387,23.1733,26800.0
2013-02-25 11:30:00,33.52,33.55,33.49,33.53,136700.0,23.1802,23.2009,23.1595,23.1871,136700.0
2013-02-25 11:35:00,33.52,33.52,33.44,33.47,44500.0,23.1802,23.1802,23.1249,23.1456,44500.0
2013-02-25 11:40:00,33.47,33.51,33.47,33.48,15600.0,23.1456,23.1733,23.1456,23.1525,15600.0
2013-02-25 11:45:00,33.48,33.49,33.44,33.45,12100.0,23.1525,23.1595,23.1249,23.1318,12100.0
2013-02-25 11:50:00,33.46,33.47,33.4,33.43,30700.0,23.1387,23.1456,23.0972,23.118,30700.0
2013-02-25 11:55:00,33.43,33.43,33.38,33.41,23700.0,23.118,23.118,23.0834,23.1041,23700.0
2013-02-25 12:00:00,33.41,33.41,33.37,33.4,13400.0,23.1041,23.1041,23.0765,23.0972,13400.0
2013-02-25 12:05:00,33.4,33.43,33.39,33.43,21600.0,23.0972,23.118,23.0903,23.118,21600.0
2013-02-25 12:10:00,33.43,33.43,33.36,33.37,29900.0,23.118,23.118,23.0696,23.0765,29900.0
2013-02-25 12:15:00,33.36,33.4,33.36,33.37,48800.0,23.0696,23.0972,23.0696,23.0765,48800.0
2013-02-25 12:20:00,33.38,33.4,33.36,33.4,8000.0,23.0834,23.0972,23.0696,23.0972,8000.0
2013-02-25 12:25:00,33.4,33.44,33.38,33.43,19700.0,23.0972,23.1249,23.0834,23.118,19700.0
2013-02-25 12:30:00,33.42,33.43,33.36,33.42,21100.0,23.111,23.118,23.0696,23.111,21100.0
2013-02-25 12:35:00,33.43,33.43,33.38,33.42,21700.0,23.118,23.118,23.0834,23.111,21700.0
2013-02-25 12:40:00,33.43,33.43,33.37,33.39,21200.0,23.118,23.118,23.0765,23.0903,21200.0
2013-02-25 12:45:00,33.39,33.44,33.39,33.42,25000.0,23.0903,23.1249,23.0903,23.111,25000.0
2013-02-25 12:50:00,33.41,33.45,33.41,33.44,30400.0,23.1041,23.1318,23.1041,23.1249,30400.0
2013-02-25 12:55:00,33.43,33.48,33.42,33.48,28000.0,23.118,23.1525,23.111,23.1525,28000.0
2013-02-25 13:00:00,33.47,33.5,33.47,33.48,28800.0,23.1456,23.1664,23.1456,23.1525,28800.0
2013-02-25 13:05:00,33.48,33.48,33.45,33.45,17500.0,23.1525,23.1525,23.1318,23.1318,17500.0
2013-02-25 13:10:00,33.46,33.48,33.45,33.48,6900.0,23.1387,23.1525,23.1318,23.1525,6900.0
2013-02-25 13:15:00,33.48,33.48,33.41,33.43,11600.0,23.1525,23.1525,23.1041,23.118,11600.0
2013-02-25 13:20:00,33.42,33.43,33.39,33.43,14600.0,23.111,23.118,23.0903,23.118,14600.0
2013-02-25 13:25:00,33.43,33.44,33.41,33.42,7000.0,23.118,23.1249,23.1041,23.111,7000.0
2013-02-25 13:30:00,33.42,33.42,33.38,33.39,22100.0,23.111,23.111,23.0834,23.0903,22100.0
2013-02-25 13:35:00,33.38,33.41,33.35,33.37,21300.0,23.0834,23.1041,23.0626,23.0765,21300.0
2013-02-25 13:40:00,33.37,33.38,33.33,33.34,15700.0,23.0765,23.0834,23.0488,23.0557,15700.0
2013-02-25 13:45:00,33.35,33.39,33.35,33.38,24300.0,23.0626,23.0903,23.0626,23.0834,24300.0
2013-02-25 13:50:00,33.38,33.4,33.35,33.38,19400.0,23.0834,23.0972,23.0626,23.0834,19400.0
2013-02-25 13:55:00,33.38,33.4,33.3,33.33,26600.0,23.0834,23.0972,23.0281,23.0488,26600.0
2013-02-25 14:00:00,33.32,33.32,33.26,33.28,28600.0,23.0419,23.0419,23.0004,23.0142,28600.0
2013-02-25 14:05:00,33.27,33.29,33.22,33.29,26700.0,23.0073,23.0211,22.9727,23.0211,26700.0
2013-02-25 14:10:00,33.29,33.29,33.25,33.25,19800.0,23.0211,23.0211,22.9935,22.9935,19800.0
2013-02-25 14:15:00,33.26,33.3,33.23,33.3,14700.0,23.0004,23.0281,22.9797,23.0281,14700.0
2013-02-25 14:20:00,33.3,33.3,33.24,33.25,11700.0,23.0281,23.0281,22.9866,22.9935,11700.0
2013-02-25 14:25:00,33.24,33.28,33.23,33.28,15600.0,22.9866,23.0142,22.9797,23.0142,15600.0
2013-02-25 14:30:00,33.28,33.31,33.28,33.29,12800.0,23.0142,23.035,23.0142,23.0211,12800.0
2013-02-25 14:35:00,33.29,33.29,33.23,33.25,19500.0,23.0211,23.0211,22.9797,22.9935,19500.0
2013-02-25 14:40:00,33.25,33.27,33.23,33.27,11600.0,22.9935,23.0073,22.9797,23.0073,11600.0
2013-02-25 14:45:00,33.27,33.27,33.21,33.22,14400.0,23.0073,23.0073,22.9658,22.9727,14400.0
2013-02-25 14:50:00,33.22,33.27,33.22,33.27,10200.0,22.9727,23.0073,22.9727,23.0073,10200.0
2013-02-25 14:55:00,33.27,33.3,33.27,33.29,18900.0,23.0073,23.0281,23.0073,23.0211,18900.0
2013-02-25 15:00:00,33.29,33.31,33.28,33.3,26300.0,23.0211,23.035,23.0142,23.0281,26300.0
2013-02-25 15:05:00,33.3,33.31,33.28,33.28,18500.0,23.0281,23.035,23.0142,23.0142,18500.0
2013-02-25 15:10:00,33.28,33.3,33.23,33.23,32400.0,23.0142,23.0281,22.9797,22.9797,32400.0
2013-02-25 15:15:00,33.23,33.23,33.2,33.21,25100.0,22.9797,22.9797,22.9589,22.9658,25100.0
2013-02-25 15:20:00,33.21,33.21,33.17,33.2,11300.0,22.9658,22.9658,22.9382,22.9589,11300.0
2013-02-25 15:25:00,33.19,33.2,33.14,33.14,53100.0,22.952,22.9589,22.9174,22.9174,53100.0
2013-02-25 15:30:00,33.14,33.17,33.12,33.15,29100.0,22.9174,22.9382,22.9036,22.9243,29100.0
2013-02-25 15:35:00,33.15,33.19,33.14,33.16,48500.0,22.9243,22.952,22.9174,22.9313,48500.0
2013-02-25 15:40:00,33.15,33.18,33.13,33.15,44800.0,22.9243,22.9451,22.9105,22.9243,44800.0
2013-02-25 15:45:00,33.14,33.18,33.09,33.1,71400.0,22.9174,22.9451,22.8828,22.8898,71400.0
2013-02-25 15:50:00,33.1,33.12,33.04,33.06,108500.0,22.8898,22.9036,22.8483,22.8621,108500.0
2013-02-25 15:55:00,33.07,33.07,33.0,33.01,130600.0,22.869,22.869,22.8206,22.8275,130600.0
2013-02-26 09:30:00,33.23,33.27,33.13,33.2,71700.0,22.9797,23.0073,22.9105,22.9589,71700.0
2013-02-26 09:35:00,33.2,33.31,33.2,33.26,68600.0,22.9589,23.035,22.9589,23.0004,68600.0
2013-02-26 09:40:00,33.27,33.32,33.23,33.29,144800.0,23.0073,23.0419,22.9797,23.0211,144800.0
2013-02-26 09:45:00,33.28,33.28,33.15,33.19,188800.0,23.0142,23.0142,22.9243,22.952,188800.0
2013-02-26 09:50:00,33.2,33.3,33.19,33.3,28200.0,22.9589,23.0281,22.952,23.0281,28200.0
2013-02-26 09:55:00,33.3,33.41,33.29,33.41,35100.0,23.0281,23.1041,23.0211,23.1041,35100.0
2013-02-26 10:00:00,33.42,33.44,33.3,33.36,49300.0,23.111,23.1249,23.0281,23.0696,49300.0
2013-02-26 10:05:00,33.36,33.38,33.26,33.26,36700.0,23.0696,23.0834,23.0004,23.0004,36700.0
2013-02-26 10:10:00,33.26,33.29,33.23,33.24,22200.0,23.0004,23.0211,22.9797,22.9866,22200.0
2013-02-26 10:15:00,33.24,33.29,33.15,33.15,76500.0,22.9866,23.0211,22.9243,22.9243,76500.0
2013-02-26 10:20:00,33.15,33.16,33.06,33.16,80800.0,22.9243,22.9313,22.8621,22.9313,80800.0
2013-02-26 10:25:00,33.16,33.16,33.06,33.08,55400.0,22.9313,22.9313,22.8621,22.8759,55400.0
2013-02-26 10:30:00,33.06,33.12,33.06,33.09,44500.0,22.8621,22.9036,22.8621,22.8828,44500.0
2013-02-26 10:35:00,33.09,33.13,33.09,33.11,52700.0,22.8828,22.9105,22.8828,22.8967,52700.0
2013-02-26 10:40:00,33.11,33.13,33.11,33.12,28300.0,22.8967,22.9105,22.8967,22.9036,28300.0
2013-02-26 10:45:00,33.11,33.14,33.09,33.14,91900.0,22.8967,22.9174,22.8828,22.9174,91900.0
2013-02-26 10:50:00,33.14,33.15,33.1,33.14,33400.0,22.9174,22.9243,22.8898,22.9174,33400.0
2013-02-26 10:55:00,33.13,33.13,33.09,33.09,74400.0,22.9105,22.9105,22.8828,22.8828,74400.0
2013-02-26 11:00:00,33.08,33.09,33.02,33.04,24100.0,22.8759,22.8828,22.8344,22.8483,24100.0
2013-02-26 11:05:00,33.04,33.04,32.94,32.99,34200.0,22.8483,22.8483,22.7791,22.8137,34200.0
2013-02-26 11:10:00,32.98,33.08,32.98,33.0,20400.0,22.8068,22.8759,22.8068,22.8206,20400.0
2013-02-26 11:15:00,33.0,33.03,32.96,33.01,50300.0,22.8206,22.8414,22.7929,22.8275,50300.0
2013-02-26 11:20:00,33.01,33.03,32.93,33.0,28500.0,22.8275,22.8414,22.7722,22.8206,28500.0
2013-02-26 11:25:00,33.0,33.04,32.95,32.96,24000.0,22.8206,22.8483,22.786,22.7929,24000.0
2013-02-26 11:30:00,32.98,33.02,32.98,32.99,23300.0,22.8068,22.8344,22.8068,22.8137,23300.0
2013-02-26 11:35:00,32.98,32.99,32.94,32.96,21100.0,22.8068,22.8137,22.7791,22.7929,21100.0
2013-02-26 11:40:00,32.95,32.97,32.88,32.92,17000.0,22.786,22.7999,22.7376,22.7653,17000.0
2013-02-26 11:45:00,32.92,32.95,32.88,32.94,11800.0,22.7653,22.786,22.7376,22.7791,11800.0
2013-02-26 11:50:00,32.94,32.97,32.93,32.94,16800.0,22.7791,22.7999,22.7722,22.7791,16800.0
2013-02-26 11:55:00,32.94,32.95,32.92,32.92,8100.0,22.7791,22.786,22.7653,22.7653,8100.0
2013-02-26 12:00:00,32.92,32.95,32.9,32.94,12900.0,22.7653,22.786,22.7515,22.7791,12900.0
2013-02-26 12:05:00,32.95,32.97,32.92,32.96,22200.0,22.786,22.7999,22.7653,22.7929,22200.0
2013-02-26 12:10:00,32.97,33.0,32.95,33.0,14800.0,22.7999,22.8206,22.786,22.8206,14800.0
2013-02-26 12:15:00,33.0,33.02,32.94,32.96,16900.0,22.8206,22.8344,22.7791,22.7929,16900.0
2013-02-26 12:20:00,32.96,33.01,32.96,33.01,27300.0,22.7929,22.8275,22.7929,22.8275,27300.0
2013-02-26 12:25:00,33.01,33.05,33.01,33.02,20400.0,22.8275,22.8552,22.8275,22.8344,20400.0
2013-02-26 12:30:00,33.02,33.03,32.99,33.01,36000.0,22.8344,22.8414,22.8137,22.8275,36000.0
2013-02-26 12:35:00,33.01,33.02,32.98,33.0,20600.0,22.8275,22.8344,22.8068,22.8206,20600.0
2013-02-26 12:40:00,33.01,33.02,32.97,32.99,21400.0,22.8275,22.8344,22.7999,22.8137,21400.0
2013-02-26 12:45:00,32.98,33.0,32.96,33.0,12500.0,22.8068,22.8206,22.7929,22.8206,12500.0
2013-02-26 12:50:00,32.99,33.0,32.98,32.98,15300.0,22.8137,22.8206,22.8068,22.8068,15300.0
2013-02-26 12:55:00,32.99,33.0,32.98,32.98,16400.0,22.8137,22.8206,22.8068,22.8068,16400.0
2013-02-26 13:00:00,32.98,33.02,32.98,32.98,45400.0,22.8068,22.8344,22.8068,22.8068,45400.0
2013-02-26 13:05:00,32.99,33.0,32.94,32.96,26500.0,22.8137,22.8206,22.7791,22.7929,26500.0
2013-02-26 13:10:00,32.95,32.96,32.9,32.94,22600.0,22.786,22.7929,22.7515,22.7791,22600.0
2013-02-26 13:15:00,32.94,32.97,32.93,32.94,20400.0,22.7791,22.7999,22.7722,22.7791,20400.0
2013-02-26 13:20:00,32.94,32.97,32.92,32.97,15100.0,22.7791,22.7999,22.7653,22.7999,15100.0
2013-02-26 13:25:00,32.97,32.98,32.94,32.95,14800.0,22.7999,22.8068,22.7791,22.786,14800.0
2013-02-26 13:30:00,32.95,33.0,32.95,32.97,36700.0,22.786,22.8206,22.786,22.7999,36700.0
2013-02-26 13:35:00,32.96,32.97,32.92,32.92,28100.0,22.7929,22.7999,22.7653,22.7653,28100.0
2013-02-26 13:40:00,32.92,32.99,32.92,32.96,25900.0,22.7653,22.8137,22.7653,22.7929,25900.0
2013-02-26 13:45:00,32.96,33.01,32.95,33.01,26800.0,22.7929,22.8275,22.786,22.8275,26800.0
2013-02-26 13:50:00,33.01,33.04,33.01,33.03,27600.0,22.8275,22.8483,22.8275,22.8414,27600.0
2013-02-26 13:55:00,33.03,33.03,32.98,33.01,33900.0,22.8414,22.8414,22.8068,22.8275,33900.0
2013-02-26 14:00:00,33.01,33.03,32.98,33.02,21400.0,22.8275,22.8414,22.8068,22.8344,21400.0
2013-02-26 14:05:00,33.03,33.05,33.01,33.01,19000.0,22.8414,22.8552,22.8275,22.8275,19000.0
2013-02-26 14:10:00,33.01,33.03,32.99,33.01,20300.0,22.8275,22.8414,22.8137,22.8275,20300.0
2013-02-26 14:15:00,33.01,33.02,32.99,33.01,24000.0,22.8275,22.8344,22.8137,22.8275,24000.0
2013-02-26 14:20:00,33.01,33.05,33.01,33.05,24000.0,22.8275,22.8552,22.8275,22.8552,24000.0
2013-02-26 14:25:00,33.05,33.07,33.01,33.03,24100.0,22.8552,22.869,22.8275,22.8414,24100.0
2013-02-26 14:30:00,33.04,33.06,33.02,33.05,18900.0,22.8483,22.8621,22.8344,22.8552,18900.0
2013-02-26 14:35:00,33.06,33.06,33.03,33.03,22300.0,22.8621,22.8621,22.8414,22.8414,22300.0
2013-02-26 14:40:00,33.02,33.03,32.99,33.0,26900.0,22.8344,22.8414,22.8137,22.8206,26900.0
2013-02-26 14:45:00,33.0,33.01,32.97,32.98,34500.0,22.8206,22.8275,22.7999,22.8068,34500.0
2013-02-26 14:50:00,32.98,33.0,32.95,32.96,25800.0,22.8068,22.8206,22.786,22.7929,25800.0
2013-02-26 14:55:00,32.96,32.99,32.95,32.98,27800.0,22.7929,22.8137,22.786,22.8068,27800.0
2013-02-26 15:00:00,32.98,33.0,32.98,32.98,26300.0,22.8068,22.8206,22.8068,22.8068,26300.0
2013-02-26 15:05:00,32.98,33.02,32.97,32.99,38100.0,22.8068,22.8344,22.7999,22.8137,38100.0
2013-02-26 15:10:00,33.0,33.0,32.95,32.97,32200.0,22.8206,22.8206,22.786,22.7999,32200.0
2013-02-26 15:15:00,32.97,33.0,32.96,32.96,35900.0,22.7999,22.8206,22.7929,22.7929,35900.0
2013-02-26 15:20:00,32.96,32.98,32.95,32.95,26900.0,22.7929,22.8068,22.786,22.786,26900.0
2013-02-26 15:25:00,32.95,32.99,32.95,32.98,26100.0,22.786,22.8137,22.786,22.8068,26100.0
2013-02-26 15:30:00,32.97,32.99,32.95,32.96,48200.0,22.7999,22.8137,22.786,22.7929,48200.0
2013-02-26 15:35:00,32.97,33.0,32.95,33.0,40900.0,22.7999,22.8206,22.786,22.8206,40900.0
2013-02-26 15:40:00,33.0,33.04,32.99,33.01,70000.0,22.8206,22.8483,22.8137,22.8275,70000.0
2013-02-26 15:45:00,33.0,33.03,32.98,32.98,73500.0,22.8206,22.8414,22.8068,22.8068,73500.0
2013-02-26 15:50:00,32.99,33.03,32.98,33.01,47500.0,22.8137,22.8414,22.8068,22.8275,47500.0
2013-02-26 15:55:00,33.01,33.02,32.98,33.01,135500.0,22.8275,22.8344,22.8068,22.8275,135500.0
2013-02-27 09:30:00,32.96,33.05,32.95,32.95,30600.0,22.7929,22.8552,22.786,22.786,30600.0
2013-02-27 09:35:00,32.94,32.95,32.92,32.94,23800.0,22.7791,22.786,22.7653,22.7791,23800.0
2013-02-27 09:40:00,32.94,32.97,32.92,32.92,25200.0,22.7791,22.7999,22.7653,22.7653,25200.0
2013-02-27 09:45:00,32.92,32.96,32.91,32.95,50400.0,22.7653,22.7929,22.7584,22.786,50400.0
2013-02-27 09:50:00,32.95,33.01,32.95,33.01,20500.0,22.786,22.8275,22.786,22.8275,20500.0
2013-02-27 09:55:00,33.02,33.02,32.98,32.99,26500.0,22.8344,22.8344,22.8068,22.8137,26500.0
2013-02-27 10:00:00,33.0,33.01,32.92,32.95,56900.0,22.8206,22.8275,22.7653,22.786,56900.0
2013-02-27 10:05:00,32.95,32.95,32.91,32.92,12100.0,22.786,22.786,22.7584,22.7653,12100.0
2013-02-27 10:10:00,32.93,32.97,32.93,32.95,30900.0,22.7722,22.7999,22.7722,22.786,30900.0
2013-02-27 10:15:00,32.95,32.98,32.95,32.98,24300.0,22.786,22.8068,22.786,22.8068,24300.0
2013-02-27 10:20:00,32.99,33.04,32.99,33.03,32200.0,22.8137,22.8483,22.8137,22.8414,32200.0
2013-02-27 10:25:00,33.04,33.04,33.01,33.02,21600.0,22.8483,22.8483,22.8275,22.8344,21600.0
2013-02-27 10:30:00,33.02,33.07,33.01,33.07,24800.0,22.8344,22.869,22.8275,22.869,24800.0
2013-02-27 10:35:00,33.08,33.14,33.06,33.14,33400.0,22.8759,22.9174,22.8621,22.9174,33400.0
2013-02-27 10:40:00,33.14,33.16,33.14,33.15,23600.0,22.9174,22.9313,22.9174,22.9243,23600.0
2013-02-27 10:45:00,33.15,33.17,33.14,33.15,33000.0,22.9243,22.9382,22.9174,22.9243,33000.0
2013-02-27 10:50:00,33.15,33.18,33.14,33.16,45500.0,22.9243,22.9451,22.9174,22.9313,45500.0
2013-02-27 10:55:00,33.17,33.18,33.14,33.15,99800.0,22.9382,22.9451,22.9174,22.9243,99800.0
2013-02-27 11:00:00,33.15,33.18,33.14,33.16,83400.0,22.9243,22.9451,22.9174,22.9313,83400.0
2013-02-27 11:05:00,33.16,33.17,33.15,33.17,22100.0,22.9313,22.9382,22.9243,22.9382,22100.0
2013-02-27 11:10:00,33.16,33.19,33.15,33.19,48600.0,22.9313,22.952,22.9243,22.952,48600.0
2013-02-27 11:15:00,33.19,33.2,33.15,33.15,14700.0,22.952,22.9589,22.9243,22.9243,14700.0
2013-02-27 11:20:00,33.16,33.16,33.12,33.13,16600.0,22.9313,22.9313,22.9036,22.9105,16600.0
2013-02-27 11:25:00,33.13,33.13,33.09,33.1,31600.0,22.9105,22.9105,22.8828,22.8898,31600.0
2013-02-27 11:30:00,33.1,33.11,33.09,33.1,26100.0,22.8898,22.8967,22.8828,22.8898,26100.0
2013-02-27 11:35:00,33.11,33.13,33.11,33.12,21800.0,22.8967,22.9105,22.8967,22.9036,21800.0
2013-02-27 11:40:00,33.12,33.13,33.1,33.13,61100.0,22.9036,22.9105,22.8898,22.9105,61100.0
2013-02-27 11:45:00,33.13,33.15,33.13,33.14,28200.0,22.9105,22.9243,22.9105,22.9174,28200.0
2013-02-27 11:50:00,33.13,33.15,33.12,33.14,39500.0,22.9105,22.9243,22.9036,22.9174,39500.0
2013-02-27 11:55:00,33.15,33.19,33.14,33.19,25000.0,22.9243,22.952,22.9174,22.952,25000.0
2013-02-27 12:00:00,33.19,33.19,33.16,33.16,11300.0,22.952,22.952,22.9313,22.9313,11300.0
2013-02-27 12:05:00,33.16,33.17,33.13,33.14,40200.0,22.9313,22.9382,22.9105,22.9174,40200.0
2013-02-27 12:10:00,33.14,33.14,33.09,33.09,23900.0,22.9174,22.9174,22.8828,22.8828,23900.0
2013-02-27 12:15:00,33.1,33.11,33.09,33.1,107800.0,22.8898,22.8967,22.8828,22.8898,107800.0
2013-02-27 12:20:00,33.1,33.17,33.1,33.13,47700.0,22.8898,22.9382,22.8898,22.9105,47700.0
2013-02-27 12:25:00,33.13,33.13,33.1,33.12,31700.0,22.9105,22.9105,22.8898,22.9036,31700.0
2013-02-27 12:30:00,33.12,33.14,33.11,33.12,42800.0,22.9036,22.9174,22.8967,22.9036,42800.0
2013-02-27 12:35:00,33.13,33.13,33.09,33.09,29800.0,22.9105,22.9105,22.8828,22.8828,29800.0
2013-02-27 12:40:00,33.09,33.1,33.09,33.09,10900.0,22.8828,22.8898,22.8828,22.8828,10900.0
2013-02-27 12:45:00,33.09,33.15,33.09,33.12,27900.0,22.8828,22.9243,22.8828,22.9036,27900.0
2013-02-27 12:50:00,33.12,33.12,33.09,33.1,22700.0,22.9036,22.9036,22.8828,22.8898,22700.0
2013-02-27 12:55:00,33.1,33.12,33.09,33.11,49900.0,22.8898,22.9036,22.8828,22.8967,49900.0
2013-02-27 13:00:00,33.12,33.12,33.09,33.09,19900.0,22.9036,22.9036,22.8828,22.8828,19900.0
2013-02-27 13:05:00,33.1,33.11,33.08,33.09,12900.0,22.8898,22.8967,22.8759,22.8828,12900.0
2013-02-27 13:10:00,33.09,33.11,33.07,33.11,34700.0,22.8828,22.8967,22.869,22.8967,34700.0
2013-02-27 13:15:00,33.1,33.1,33.07,33.07,13300.0,22.8898,22.8898,22.869,22.869,13300.0
2013-02-27 13:20:00,33.07,33.09,33.06,33.06,9700.0,22.869,22.8828,22.8621,22.8621,9700.0
2013-02-27 13:25:00,33.06,33.08,33.05,33.07,29100.0,22.8621,22.8759,22.8552,22.869,29100.0
2013-02-27 13:30:00,33.08,33.08,33.07,33.08,22300.0,22.8759,22.8759,22.869,22.8759,22300.0
2013-02-27 13:35:00,33.08,33.09,33.06,33.09,37600.0,22.8759,22.8828,22.8621,22.8828,37600.0
2013-02-27 13:40:00,33.08,33.09,33.06,33.07,14600.0,22.8759,22.8828,22.8621,22.869,14600.0
2013-02-27 13:45:00,33.06,33.08,33.05,33.06,41900.0,22.8621,22.8759,22.8552,22.8621,41900.0
2013-02-27 13:50:00,33.06,33.09,33.06,33.08,11100.0,22.8621,22.8828,22.8621,22.8759,11100.0
2013-02-27 13:55:00,33.08,33.08,33.06,33.06,63700.0,22.8759,22.8759,22.8621,22.8621,63700.0
2013-02-27 14:00:00,33.07,33.1,33.06,33.09,38700.0,22.869,22.8898,22.8621,22.8828,38700.0
2013-02-27 14:05:00,33.09,33.11,33.07,33.11,44500.0,22.8828,22.8967,22.869,22.8967,44500.0
2013-02-27 14:10:00,33.11,33.15,33.1,33.11,105600.0,22.8967,22.9243,22.8898,22.8967,105600.0
2013-02-27 14:15:00,33.11,33.11,33.1,33.11,21700.0,22.8967,22.8967,22.8898,22.8967,21700.0
2013-02-27 14:20:00,33.11,33.13,33.1,33.11,38400.0,22.8967,22.9105,22.8898,22.8967,38400.0
2013-02-27 14:25:00,33.11,33.11,33.07,33.07,39600.0,22.8967,22.8967,22.869,22.869,39600.0
2013-02-27 14:30:00,33.08,33.1,33.08,33.09,14900.0,22.8759,22.8898,22.8759,22.8828,14900.0
2013-02-27 14:35:00,33.09,33.11,33.07,33.09,49100.0,22.8828,22.8967,22.869,22.8828,49100.0
2013-02-27 14:40:00,33.09,33.1,33.08,33.1,18300.0,22.8828,22.8898,22.8759,22.8898,18300.0
2013-02-27 14:45:00,33.1,33.12,33.1,33.11,63300.0,22.8898,22.9036,22.8898,22.8967,63300.0
2013-02-27 14:50:00,33.1,33.12,33.1,33.11,20500.0,22.8898,22.9036,22.8898,22.8967,20500.0
2013-02-27 14:55:00,33.11,33.14,33.1,33.13,49800.0,22.8967,22.9174,22.8898,22.9105,49800.0
2013-02-27 15:00:00,33.14,33.15,33.11,33.13,78900.0,22.9174,22.9243,22.8967,22.9105,78900.0
2013-02-27 15:05:00,33.12,33.18,33.11,33.17,89700.0,22.9036,22.9451,22.8967,22.9382,89700.0
2013-02-27 15:10:00,33.18,33.23,33.16,33.19,62600.0,22.9451,22.9797,22.9313,22.952,62600.0
2013-02-27 15:15:00,33.19,33.21,33.17,33.2,43800.0,22.952,22.9658,22.9382,22.9589,43800.0
2013-02-27 15:20:00,33.19,33.22,33.16,33.21,53000.0,22.952,22.9727,22.9313,22.9658,53000.0
2013-02-27 15:25:00,33.22,33.23,33.17,33.21,115700.0,22.9727,22.9797,22.9382,22.9658,115700.0
2013-02-27 15:30:00,33.21,33.24,33.2,33.21,52900.0,22.9658,22.9866,22.9589,22.9658,52900.0
2013-02-27 15:35:00,33.21,33.22,33.17,33.18,97600.0,22.9658,22.9727,22.9382,22.9451,97600.0
2013-02-27 15:40:00,33.18,33.2,33.15,33.2,76500.0,22.9451,22.9589,22.9243,22.9589,76500.0
2013-02-27 15:45:00,33.2,33.2,33.14,33.15,110800.0,22.9589,22.9589,22.9174,22.9243,110800.0
2013-02-27 15:50:00,33.15,33.19,33.15,33.18,120900.0,22.9243,22.952,22.9243,22.9451,120900.0
2013-02-27 15:55:00,33.17,33.18,33.15,33.16,258000.0,22.9382,22.9451,22.9243,22.9313,258000.0
2013-02-28 09:30:00,33.14,33.28,33.12,33.24,35800.0,22.9174,23.0142,22.9036,22.9866,35800.0
2013-02-28 09:35:00,33.22,33.27,33.22,33.22,30000.0,22.9727,23.0073,22.9727,22.9727,30000.0
2013-02-28 09:40:00,33.22,33.25,33.19,33.2,52900.0,22.9727,22.9935,22.952,22.9589,52900.0
2013-02-28 09:45:00,33.2,33.2,33.16,33.19,37500.0,22.9589,22.9589,22.9313,22.952,37500.0
2013-02-28 09:50:00,33.2,33.2,33.16,33.17,44700.0,22.9589,22.9589,22.9313,22.9382,44700.0
2013-02-28 09:55:00,33.17,33.18,33.15,33.18,31800.0,22.9382,22.9451,22.9243,22.9451,31800.0
2013-02-28 10:00:00,33.18,33.2,33.11,33.14,49900.0,22.9451,22.9589,22.8967,22.9174,49900.0
2013-02-28 10:05:00,33.15,33.16,33.09,33.1,48000.0,22.9243,22.9313,22.8828,22.8898,48000.0
2013-02-28 10:10:00,33.11,33.12,33.08,33.12,40300.0,22.8967,22.9036,22.8759,22.9036,40300.0
2013-02-28 10:15:00,33.12,33.15,33.09,33.1,90600.0,22.9036,22.9243,22.8828,22.8898,90600.0
2013-02-28 10:20:00,33.09,33.11,33.08,33.1,40200.0,22.8828,22.8967,22.8759,22.8898,40200.0
2013-02-28 10:25:00,33.09,33.11,33.08,33.09,37700.0,22.8828,22.8967,22.8759,22.8828,37700.0
2013-02-28 10:30:00,33.09,33.1,33.08,33.09,37000.0,22.8828,22.8898,22.8759,22.8828,37000.0
2013-02-28 10:35:00,33.09,33.1,33.07,33.08,43400.0,22.8828,22.8898,22.869,22.8759,43400.0
2013-02-28 10:40:00,33.08,33.1,33.06,33.09,25300.0,22.8759,22.8898,22.8621,22.8828,25300.0
2013-02-28 10:45:00,33.09,33.1,33.07,33.07,31500.0,22.8828,22.8898,22.869,22.869,31500.0
2013-02-28 10:50:00,33.06,33.1,33.06,33.07,24500.0,22.8621,22.8898,22.8621,22.869,24500.0
2013-02-28 10:55:00,33.07,33.11,33.06,33.11,21600.0,22.869,22.8967,22.8621,22.8967,21600.0
2013-02-28 11:00:00,33.1,33.11,33.09,33.11,47700.0,22.8898,22.8967,22.8828,22.8967,47700.0
2013-02-28 11:05:00,33.1,33.12,33.09,33.1,76900.0,22.8898,22.9036,22.8828,22.8898,76900.0
2013-02-28 11:10:00,33.1,33.1,33.06,33.06,31900.0,22.8898,22.8898,22.8621,22.8621,31900.0
2013-02-28 11:15:00,33.07,33.09,33.06,33.09,18800.0,22.869,22.8828,22.8621,22.8828,18800.0
2013-02-28 11:20:00,33.09,33.11,33.09,33.1,21100.0,22.8828,22.8967,22.8828,22.8898,21100.0
2013-02-28 11:25:00,33.1,33.1,33.09,33.1,31000.0,22.8898,22.8898,22.8828,22.8898,31000.0
2013-02-28 11:30:00,33.1,33.17,33.1,33.16,21800.0,22.8898,22.9382,22.8898,22.9313,21800.0
2013-02-28 11:35:00,33.16,33.17,33.14,33.15,41900.0,22.9313,22.9382,22.9174,22.9243,41900.0
2013-02-28 11:40:00,33.14,33.16,33.13,33.16,30600.0,22.9174,22.9313,22.9105,22.9313,30600.0
2013-02-28 11:45:00,33.16,33.19,33.15,33.17,20100.0,22.9313,22.952,22.9243,22.9382,20100.0
2013-02-28 11:50:00,33.17,33.2,33.16,33.17,17200.0,22.9382,22.9589,22.9313,22.9382,17200.0
2013-02-28 11:55:00,33.18,33.2,33.16,33.19,24900.0,22.9451,22.9589,22.9313,22.952,24900.0
2013-02-28 12:00:00,33.19,33.23,33.18,33.2,18000.0,22.952,22.9797,22.9451,22.9589,18000.0
2013-02-28 12:05:00,33.2,33.22,33.2,33.22,11700.0,22.9589,22.9727,22.9589,22.9727,11700.0
2013-02-28 12:10:00,33.21,33.23,33.18,33.18,26200.0,22.9658,22.9797,22.9451,22.9451,26200.0
2013-02-28 12:15:00,33.19,33.2,33.19,33.2,5100.0,22.952,22.9589,22.952,22.9589,5100.0
2013-02-28 12:20:00,33.2,33.21,33.2,33.21,6800.0,22.9589,22.9658,22.9589,22.9658,6800.0
2013-02-28 12:25:00,33.21,33.22,33.18,33.2,12800.0,22.9658,22.9727,22.9451,22.9589,12800.0
2013-02-28 12:30:00,33.2,33.22,33.19,33.22,6800.0,22.9589,22.9727,22.952,22.9727,6800.0
2013-02-28 12:35:00,33.21,33.22,33.17,33.18,47400.0,22.9658,22.9727,22.9382,22.9451,47400.0
2013-02-28 12:40:00,33.18,33.19,33.14,33.15,68300.0,22.9451,22.952,22.9174,22.9243,68300.0
2013-02-28 12:45:00,33.15,33.16,33.13,33.14,15200.0,22.9243,22.9313,22.9105,22.9174,15200.0
2013-02-28 12:50:00,33.14,33.16,33.13,33.15,17800.0,22.9174,22.9313,22.9105,22.9243,17800.0
2013-02-28 12:55:00,33.16,33.17,33.14,33.16,20900.0,22.9313,22.9382,22.9174,22.9313,20900.0
2013-02-28 13:00:00,33.16,33.22,33.16,33.21,33500.0,22.9313,22.9727,22.9313,22.9658,33500.0
2013-02-28 13:05:00,33.21,33.23,33.19,33.23,54800.0,22.9658,22.9797,22.952,22.9797,54800.0
2013-02-28 13:10:00,33.22,33.23,33.2,33.23,10600.0,22.9727,22.9797,22.9589,22.9797,10600.0
2013-02-28 13:15:00,33.23,33.25,33.23,33.25,31600.0,22.9797,22.9935,22.9797,22.9935,31600.0
2013-02-28 13:20:00,33.24,33.27,33.22,33.24,67900.0,22.9866,23.0073,22.9727,22.9866,67900.0
2013-02-28 13:25:00,33.25,33.27,33.25,33.25,7800.0,22.9935,23.0073,22.9935,22.9935,7800.0
2013-02-28 13:30:00,33.26,33.27,33.26,33.27,7500.0,23.0004,23.0073,23.0004,23.0073,7500.0
2013-02-28 13:35:00,33.27,33.27,33.21,33.22,39700.0,23.0073,23.0073,22.9658,22.9727,39700.0
2013-02-28 13:40:00,33.23,33.23,33.22,33.23,9900.0,22.9797,22.9797,22.9727,22.9797,9900.0
2013-02-28 13:45:00,33.23,33.25,33.23,33.24,15600.0,22.9797,22.9935,22.9797,22.9866,15600.0
2013-02-28 13:50:00,33.24,33.25,33.23,33.24,22200.0,22.9866,22.9935,22.9797,22.9866,22200.0
2013-02-28 13:55:00,33.25,33.25,33.23,33.25,8600.0,22.9935,22.9935,22.9797,22.9935,8600.0
2013-02-28 14:00:00,33.25,33.25,33.22,33.22,19200.0,22.9935,22.9935,22.9727,22.9727,19200.0
2013-02-28 14:05:00,33.22,33.26,33.22,33.26,7700.0,22.9727,23.0004,22.9727,23.0004,7700.0
2013-02-28 14:10:00,33.26,33.27,33.25,33.27,20800.0,23.0004,23.0073,22.9935,23.0073,20800.0
2013-02-28 14:15:00,33.27,33.27,33.25,33.26,12200.0,23.0073,23.0073,22.9935,23.0004,12200.0
2013-02-28 14:20:00,33.26,33.28,33.26,33.27,12300.0,23.0004,23.0142,23.0004,23.0073,12300.0
2013-02-28 14:25:00,33.27,33.3,33.26,33.29,16700.0,23.0073,23.0281,23.0004,23.0211,16700.0
2013-02-28 14:30:00,33.3,33.31,33.25,33.25,29900.0,23.0281,23.035,22.9935,22.9935,29900.0
2013-02-28 14:35:00,33.25,33.28,33.24,33.28,19000.0,22.9935,23.0142,22.9866,23.0142,19000.0
2013-02-28 14:40:00,33.29,33.3,33.25,33.26,24100.0,23.0211,23.0281,22.9935,23.0004,24100.0
2013-02-28 14:45:00,33.26,33.31,33.25,33.31,11800.0,23.0004,23.035,22.9935,23.035,11800.0
2013-02-28 14:50:00,33.3,33.31,33.28,33.29,13500.0,23.0281,23.035,23.0142,23.0211,13500.0
2013-02-28 14:55:00,33.3,33.33,33.29,33.32,21500.0,23.0281,23.0488,23.0211,23.0419,21500.0
2013-02-28 15:00:00,33.3,33.31,33.28,33.3,18200.0,23.0281,23.035,23.0142,23.0281,18200.0
2013-02-28 15:05:00,33.3,33.3,33.26,33.29,29700.0,23.0281,23.0281,23.0004,23.0211,29700.0
2013-02-28 15:10:00,33.29,33.29,33.2,33.2,109600.0,23.0211,23.0211,22.9589,22.9589,109600.0
2013-02-28 15:15:00,33.21,33.23,33.2,33.22,131100.0,22.9658,22.9797,22.9589,22.9727,131100.0
2013-02-28 15:20:00,33.23,33.25,33.21,33.25,31800.0,22.9797,22.9935,22.9658,22.9935,31800.0
2013-02-28 15:25:00,33.24,33.25,33.21,33.21,61200.0,22.9866,22.9935,22.9658,22.9658,61200.0
2013-02-28 15:30:00,33.21,33.23,33.2,33.22,38700.0,22.9658,22.9797,22.9589,22.9727,38700.0
2013-02-28 15:35:00,33.23,33.24,33.21,33.22,46400.0,22.9797,22.9866,22.9658,22.9727,46400.0
2013-02-28 15:40:00,33.22,33.22,33.18,33.19,57300.0,22.9727,22.9727,22.9451,22.952,57300.0
2013-02-28 15:45:00,33.19,33.22,33.18,33.18,106400.0,22.952,22.9727,22.9451,22.9451,106400.0
2013-02-28 15:50:00,33.18,33.2,33.18,33.2,41500.0,22.9451,22.9589,22.9451,22.9589,41500.0
2013-02-28 15:55:00,33.19,33.21,33.1,33.1,242700.0,22.952,22.9658,22.8898,22.8898,242700.0
2013-03-01 09:30:00,32.73,33.07,32.73,32.99,74500.0,22.6339,22.869,22.6339,22.8137,74500.0
2013-03-01 09:35:00,33.0,33.1,32.99,33.0,62800.0,22.8206,22.8898,22.8137,22.8206,62800.0
2013-03-01 09:40:00,32.98,33.05,32.92,32.92,200300.0,22.8068,22.8552,22.7653,22.7653,200300.0
2013-03-01 09:45:00,32.92,33.03,32.89,33.02,62000.0,22.7653,22.8414,22.7445,22.8344,62000.0
2013-03-01 09:50:00,33.02,33.07,33.0,33.06,35900.0,22.8344,22.869,22.8206,22.8621,35900.0
2013-03-01 09:55:00,33.06,33.11,33.05,33.07,24700.0,22.8621,22.8967,22.8552,22.869,24700.0
2013-03-01 10:00:00,33.09,33.15,33.09,33.14,48300.0,22.8828,22.9243,22.8828,22.9174,48300.0
2013-03-01 10:05:00,33.15,33.16,33.09,33.16,59100.0,22.9243,22.9313,22.8828,22.9313,59100.0
2013-03-01 10:10:00,33.16,33.18,33.13,33.15,28300.0,22.9313,22.9451,22.9105,22.9243,28300.0
2013-03-01 10:15:00,33.15,33.19,33.13,33.18,35700.0,22.9243,22.952,22.9105,22.9451,35700.0
2013-03-01 10:20:00,33.19,33.19,33.11,33.13,131400.0,22.952,22.952,22.8967,22.9105,131400.0
2013-03-01 10:25:00,33.13,33.16,33.07,33.15,74700.0,22.9105,22.9313,22.869,22.9243,74700.0
2013-03-01 10:30:00,33.16,33.23,33.14,33.22,73600.0,22.9313,22.9797,22.9174,22.9727,73600.0
2013-03-01 10:35:00,33.23,33.29,33.23,33.28,29800.0,22.9797,23.0211,22.9797,23.0142,29800.0
2013-03-01 10:40:00,33.28,33.34,33.25,33.31,57000.0,23.0142,23.0557,22.9935,23.035,57000.0
2013-03-01 10:45:00,33.3,33.31,33.29,33.29,28700.0,23.0281,23.035,23.0211,23.0211,28700.0
2013-03-01 10:50:00,33.28,33.29,33.24,33.25,45800.0,23.0142,23.0211,22.9866,22.9935,45800.0
2013-03-01 10:55:00,33.26,33.28,33.24,33.28,29200.0,23.0004,23.0142,22.9866,23.0142,29200.0
2013-03-01 11:00:00,33.29,33.32,33.28,33.31,18000.0,23.0211,23.0419,23.0142,23.035,18000.0
2013-03-01 11:05:00,33.31,33.35,33.3,33.31,28800.0,23.035,23.0626,23.0281,23.035,28800.0
2013-03-01 11:10:00,33.31,33.33,33.29,33.29,30600.0,23.035,23.0488,23.0211,23.0211,30600.0
2013-03-01 11:15:00,33.29,33.3,33.26,33.27,24300.0,23.0211,23.0281,23.0004,23.0073,24300.0
2013-03-01 11:20:00,33.27,33.3,33.27,33.3,27100.0,23.0073,23.0281,23.0073,23.0281,27100.0
2013-03-01 11:25:00,33.3,33.33,33.28,33.28,17000.0,23.0281,23.0488,23.0142,23.0142,17000.0
2013-03-01 11:30:00,33.29,33.3,33.26,33.26,32600.0,23.0211,23.0281,23.0004,23.0004,32600.0
2013-03-01 11:35:00,33.25,33.29,33.25,33.26,32100.0,22.9935,23.0211,22.9935,23.0004,32100.0
2013-03-01 11:40:00,33.26,33.26,33.2,33.24,23800.0,23.0004,23.0004,22.9589,22.9866,23800.0
2013-03-01 11:45:00,33.25,33.26,33.22,33.26,32200.0,22.9935,23.0004,22.9727,23.0004,32200.0
2013-03-01 11:50:00,33.24,33.24,33.19,33.21,38800.0,22.9866,22.9866,22.952,22.9658,38800.0
2013-03-01 11:55:00,33.2,33.24,33.19,33.22,60600.0,22.9589,22.9866,22.952,22.9727,60600.0
2013-03-01 12:00:00,33.22,33.26,33.21,33.25,25500.0,22.9727,23.0004,22.9658,22.9935,25500.0
2013-03-01 12:05:00,33.25,33.26,33.23,33.25,19700.0,22.9935,23.0004,22.9797,22.9935,19700.0
2013-03-01 12:10:00,33.25,33.26,33.25,33.26,6400.0,22.9935,23.0004,22.9935,23.0004,6400.0
2013-03-01 12:15:00,33.26,33.3,33.24,33.29,46500.0,23.0004,23.0281,22.9866,23.0211,46500.0
2013-03-01 12:20:00,33.29,33.29,33.21,33.23,54700.0,23.0211,23.0211,22.9658,22.9797,54700.0
2013-03-01 12:25:00,33.24,33.24,33.21,33.21,12200.0,22.9866,22.9866,22.9658,22.9658,12200.0
2013-03-01 12:30:00,33.21,33.27,33.21,33.23,19900.0,22.9658,23.0073,22.9658,22.9797,19900.0
2013-03-01 12:35:00,33.24,33.27,33.23,33.26,10900.0,22.9866,23.0073,22.9797,23.0004,10900.0
2013-03-01 12:40:00,33.27,33.29,33.25,33.28,14000.0,23.0073,23.0211,22.9935,23.0142,14000.0
2013-03-01 12:45:00,33.28,33.29,33.27,33.27,10000.0,23.0142,23.0211,23.0073,23.0073,10000.0
2013-03-01 12:50:00,33.28,33.32,33.27,33.32,26800.0,23.0142,23.0419,23.0073,23.0419,26800.0
2013-03-01 12:55:00,33.32,33.37,33.31,33.34,28800.0,23.0419,23.0765,23.035,23.0557,28800.0
2013-03-01 13:00:00,33.33,33.37,33.33,33.36,12000.0,23.0488,23.0765,23.0488,23.0696,12000.0
2013-03-01 13:05:00,33.36,33.36,33.33,33.33,6900.0,23.0696,23.0696,23.0488,23.0488,6900.0
2013-03-01 13:10:00,33.33,33.36,33.32,33.32,12100.0,23.0488,23.0696,23.0419,23.0419,12100.0
2013-03-01 13:15:00,33.32,33.35,33.32,33.32,9600.0,23.0419,23.0626,23.0419,23.0419,9600.0
2013-03-01 13:20:00,33.32,33.36,33.3,33.36,14300.0,23.0419,23.0696,23.0281,23.0696,14300.0
2013-03-01 13:25:00,33.36,33.36,33.35,33.36,5900.0,23.0696,23.0696,23.0626,23.0696,5900.0
2013-03-01 13:30:00,33.36,33.37,33.34,33.35,13300.0,23.0696,23.0765,23.0557,23.0626,13300.0
2013-03-01 13:35:00,33.35,33.37,33.34,33.37,10800.0,23.0626,23.0765,23.0557,23.0765,10800.0
2013-03-01 13:40:00,33.37,33.38,33.36,33.36,9700.0,23.0765,23.0834,23.0696,23.0696,9700.0
2013-03-01 13:45:00,33.36,33.37,33.34,33.35,21600.0,23.0696,23.0765,23.0557,23.0626,21600.0
2013-03-01 13:50:00,33.34,33.39,33.34,33.38,21600.0,23.0557,23.0903,23.0557,23.0834,21600.0
2013-03-01 13:55:00,33.38,33.4,33.38,33.39,23600.0,23.0834,23.0972,23.0834,23.0903,23600.0
2013-03-01 14:00:00,33.38,33.39,33.36,33.36,24100.0,23.0834,23.0903,23.0696,23.0696,24100.0
2013-03-01 14:05:00,33.37,33.38,33.35,33.36,17400.0,23.0765,23.0834,23.0626,23.0696,17400.0
2013-03-01 14:10:00,33.36,33.37,33.35,33.35,29900.0,23.0696,23.0765,23.0626,23.0626,29900.0
2013-03-01 14:15:00,33.35,33.36,33.34,33.34,19600.0,23.0626,23.0696,23.0557,23.0557,19600.0
2013-03-01 14:20:00,33.36,33.38,33.34,33.34,20800.0,23.0696,23.0834,23.0557,23.0557,20800.0
2013-03-01 14:25:00,33.34,33.34,33.32,33.34,9600.0,23.0557,23.0557,23.0419,23.0557,9600.0
2013-03-01 14:30:00,33.34,33.35,33.32,33.32,24000.0,23.0557,23.0626,23.0419,23.0419,24000.0
2013-03-01 14:35:00,33.33,33.35,33.31,33.31,22800.0,23.0488,23.0626,23.035,23.035,22800.0
2013-03-01 14:40:00,33.31,33.33,33.31,33.32,9900.0,23.035,23.0488,23.035,23.0419,9900.0
2013-03-01 14:45:00,33.33,33.33,33.29,33.29,29900.0,23.0488,23.0488,23.0211,23.0211,29900.0
2013-03-01 14:50:00,33.29,33.31,33.29,33.29,27600.0,23.0211,23.035,23.0211,23.0211,27600.0
2013-03-01 14:55:00,33.3,33.3,33.27,33.3,31500.0,23.0281,23.0281,23.0073,23.0281,31500.0
2013-03-01 15:00:00,33.3,33.31,33.29,33.29,35200.0,23.0281,23.035,23.0211,23.0211,35200.0
2013-03-01 15:05:00,33.3,33.33,33.29,33.31,32000.0,23.0281,23.0488,23.0211,23.035,32000.0
2013-03-01 15:10:00,33.31,33.33,33.3,33.33,19500.0,23.035,23.0488,23.0281,23.0488,19500.0
2013-03-01 15:15:00,33.33,33.35,33.32,33.34,34800.0,23.0488,23.0626,23.0419,23.0557,34800.0
2013-03-01 15:20:00,33.33,33.36,33.33,33.35,25700.0,23.0488,23.0696,23.0488,23.0626,25700.0
2013-03-01 15:25:00,33.34,33.37,33.33,33.35,31500.0,23.0557,23.0765,23.0488,23.0626,31500.0
2013-03-01 15:30:00,33.34,33.39,33.34,33.39,53100.0,23.0557,23.0903,23.0557,23.0903,53100.0
2013-03-01 15:35:00,33.39,33.4,33.38,33.4,31400.0,23.0903,23.0972,23.0834,23.0972,31400.0
2013-03-01 15:40:00,33.4,33.4,33.33,33.34,50900.0,23.0972,23.0972,23.0488,23.0557,50900.0
2013-03-01 15:45:00,33.34,33.36,33.33,33.36,76800.0,23.0557,23.0696,23.0488,23.0696,76800.0
2013-03-01 15:50:00,33.36,33.36,33.33,33.33,65200.0,23.0696,23.0696,23.0488,23.0488,65200.0
2013-03-01 15:55:00,33.33,33.36,33.32,33.34,154300.0,23.0488,23.0696,23.0419,23.0557,154300.0
2013-03-04 09:30:00,33.27,33.36,33.02,33.36,135400.0,23.0073,23.0696,22.8344,23.0696,135400.0
2013-03-04 09:35:00,33.35,33.45,33.24,33.35,95500.0,23.0626,23.1318,22.9866,23.0626,95500.0
2013-03-04 09:40:00,33.36,33.43,33.34,33.35,23600.0,23.0696,23.118,23.0557,23.0626,23600.0
2013-03-04 09:45:00,33.34,33.39,33.29,33.33,45500.0,23.0557,23.0903,23.0211,23.0488,45500.0
2013-03-04 09:50:00,33.32,33.32,33.25,33.28,28900.0,23.0419,23.0419,22.9935,23.0142,28900.0
2013-03-04 09:55:00,33.29,33.29,33.13,33.13,54900.0,23.0211,23.0211,22.9105,22.9105,54900.0
2013-03-04 10:00:00,33.14,33.19,33.11,33.19,35400.0,22.9174,22.952,22.8967,22.952,35400.0
2013-03-04 10:05:00,33.2,33.21,33.13,33.13,26300.0,22.9589,22.9658,22.9105,22.9105,26300.0
2013-03-04 10:10:00,33.13,33.14,33.11,33.12,33800.0,22.9105,22.9174,22.8967,22.9036,33800.0
2013-03-04 10:15:00,33.12,33.19,33.12,33.17,25100.0,22.9036,22.952,22.9036,22.9382,25100.0
2013-03-04 10:20:00,33.17,33.19,33.14,33.18,18300.0,22.9382,22.952,22.9174,22.9451,18300.0
2013-03-04 10:25:00,33.18,33.22,33.16,33.2,64600.0,22.9451,22.9727,22.9313,22.9589,64600.0
2013-03-04 10:30:00,33.2,33.22,33.2,33.2,26400.0,22.9589,22.9727,22.9589,22.9589,26400.0
2013-03-04 10:35:00,33.2,33.2,33.15,33.2,24200.0,22.9589,22.9589,22.9243,22.9589,24200.0
2013-03-04 10:40:00,33.21,33.22,33.15,33.16,28500.0,22.9658,22.9727,22.9243,22.9313,28500.0
2013-03-04 10:45:00,33.15,33.18,33.14,33.15,30900.0,22.9243,22.9451,22.9174,22.9243,30900.0
2013-03-04 10:50:00,33.15,33.18,33.14,33.14,19400.0,22.9243,22.9451,22.9174,22.9174,19400.0
2013-03-04 10:55:00,33.14,33.19,33.11,33.19,24500.0,22.9174,22.952,22.8967,22.952,24500.0
2013-03-04 11:00:00,33.19,33.26,33.19,33.26,32700.0,22.952,23.0004,22.952,23.0004,32700.0
2013-03-04 11:05:00,33.27,33.31,33.27,33.31,12900.0,23.0073,23.035,23.0073,23.035,12900.0
2013-03-04 11:10:00,33.3,33.34,33.3,33.32,17300.0,23.0281,23.0557,23.0281,23.0419,17300.0
2013-03-04 11:15:00,33.32,33.35,33.31,33.35,55800.0,23.0419,23.0626,23.035,23.0626,55800.0
2013-03-04 11:20:00,33.37,33.38,33.33,33.34,13400.0,23.0765,23.0834,23.0488,23.0557,13400.0
2013-03-04 11:25:00,33.35,33.37,33.34,33.37,16800.0,23.0626,23.0765,23.0557,23.0765,16800.0
2013-03-04 11:30:00,33.37,33.38,33.33,33.33,31100.0,23.0765,23.0834,23.0488,23.0488,31100.0
2013-03-04 11:35:00,33.34,33.35,33.32,33.32,19900.0,23.0557,23.0626,23.0419,23.0419,19900.0
2013-03-04 11:40:00,33.33,33.33,33.31,33.32,19300.0,23.0488,23.0488,23.035,23.0419,19300.0
2013-03-04 11:45:00,33.31,33.33,33.31,33.33,3800.0,23.035,23.0488,23.035,23.0488,3800.0
2013-03-04 11:50:00,33.33,33.33,33.31,33.32,16000.0,23.0488,23.0488,23.035,23.0419,16000.0
2013-03-04 11:55:00,33.32,33.34,33.3,33.3,18100.0,23.0419,23.0557,23.0281,23.0281,18100.0
2013-03-04 12:00:00,33.31,33.32,33.29,33.32,19100.0,23.035,23.0419,23.0211,23.0419,19100.0
2013-03-04 12:05:00,33.32,33.32,33.3,33.31,24400.0,23.0419,23.0419,23.0281,23.035,24400.0
2013-03-04 12:10:00,33.32,33.35,33.31,33.35,15100.0,23.0419,23.0626,23.035,23.0626,15100.0
2013-03-04 12:15:00,33.34,33.34,33.3,33.31,12600.0,23.0557,23.0557,23.0281,23.035,12600.0
2013-03-04 12:20:00,33.31,33.32,33.28,33.3,15700.0,23.035,23.0419,23.0142,23.0281,15700.0
2013-03-04 12:25:00,33.29,33.3,33.25,33.25,17800.0,23.0211,23.0281,22.9935,22.9935,17800.0
2013-03-04 12:30:00,33.25,33.26,33.23,33.24,18700.0,22.9935,23.0004,22.9797,22.9866,18700.0
2013-03-04 12:35:00,33.24,33.27,33.23,33.26,10800.0,22.9866,23.0073,22.9797,23.0004,10800.0
2013-03-04 12:40:00,33.26,33.29,33.25,33.27,19600.0,23.0004,23.0211,22.9935,23.0073,19600.0
2013-03-04 12:45:00,33.27,33.29,33.26,33.27,17000.0,23.0073,23.0211,23.0004,23.0073,17000.0
2013-03-04 12:50:00,33.27,33.3,33.27,33.3,7200.0,23.0073,23.0281,23.0073,23.0281,7200.0
2013-03-04 12:55:00,33.29,33.35,33.28,33.34,33400.0,23.0211,23.0626,23.0142,23.0557,33400.0
2013-03-04 13:00:00,33.34,33.34,33.32,33.32,6200.0,23.0557,23.0557,23.0419,23.0419,6200.0
2013-03-04 13:05:00,33.33,33.34,33.3,33.32,33600.0,23.0488,23.0557,23.0281,23.0419,33600.0
2013-03-04 13:10:00,33.31,33.34,33.31,33.34,5700.0,23.035,23.0557,23.035,23.0557,5700.0
2013-03-04 13:15:00,33.34,33.36,33.34,33.36,4000.0,23.0557,23.0696,23.0557,23.0696,4000.0
2013-03-04 13:20:00,33.36,33.43,33.36,33.42,13300.0,23.0696,23.118,23.0696,23.111,13300.0
2013-03-04 13:25:00,33.42,33.46,33.41,33.46,16500.0,23.111,23.1387,23.1041,23.1387,16500.0
2013-03-04 13:30:00,33.45,33.46,33.43,33.43,6700.0,23.1318,23.1387,23.118,23.118,6700.0
2013-03-04 13:35:00,33.43,33.46,33.43,33.46,10400.0,23.118,23.1387,23.118,23.1387,10400.0
2013-03-04 13:40:00,33.46,33.48,33.45,33.47,13200.0,23.1387,23.1525,23.1318,23.1456,13200.0
2013-03-04 13:45:00,33.47,33.49,33.46,33.49,15000.0,23.1456,23.1595,23.1387,23.1595,15000.0
2013-03-04 13:50:00,33.49,33.49,33.47,33.49,10800.0,23.1595,23.1595,23.1456,23.1595,10800.0
2013-03-04 13:55:00,33.48,33.48,33.46,33.47,14600.0,23.1525,23.1525,23.1387,23.1456,14600.0
2013-03-04 14:00:00,33.47,33.48,33.42,33.43,15700.0,23.1456,23.1525,23.111,23.118,15700.0
2013-03-04 14:05:00,33.43,33.46,33.43,33.45,14300.0,23.118,23.1387,23.118,23.1318,14300.0
2013-03-04 14:10:00,33.45,33.48,33.45,33.47,14400.0,23.1318,23.1525,23.1318,23.1456,14400.0
2013-03-04 14:15:00,33.48,33.49,33.46,33.47,19500.0,23.1525,23.1595,23.1387,23.1456,19500.0
2013-03-04 14:20:00,33.46,33.48,33.46,33.46,16900.0,23.1387,23.1525,23.1387,23.1387,16900.0
2013-03-04 14:25:00,33.47,33.53,33.47,33.53,30000.0,23.1456,23.1871,23.1456,23.1871,30000.0
2013-03-04 14:30:00,33.52,33.53,33.51,33.53,12700.0,23.1802,23.1871,23.1733,23.1871,12700.0
2013-03-04 14:35:00,33.53,33.53,33.51,33.52,15100.0,23.1871,23.1871,23.1733,23.1802,15100.0
2013-03-04 14:40:00,33.53,33.54,33.51,33.54,17700.0,23.1871,23.194,23.1733,23.194,17700.0
2013-03-04 14:45:00,33.53,33.55,33.5,33.51,41200.0,23.1871,23.2009,23.1664,23.1733,41200.0
2013-03-04 14:50:00,33.51,33.52,33.5,33.51,17000.0,23.1733,23.1802,23.1664,23.1733,17000.0
2013-03-04 14:55:00,33.52,33.53,33.5,33.5,22700.0,23.1802,23.1871,23.1664,23.1664,22700.0
2013-03-04 15:00:00,33.51,33.53,33.5,33.5,21100.0,23.1733,23.1871,23.1664,23.1664,21100.0
2013-03-04 15:05:00,33.51,33.52,33.5,33.51,8000.0,23.1733,23.1802,23.1664,23.1733,8000.0
2013-03-04 15:10:00,33.51,33.52,33.51,33.52,9100.0,23.1733,23.1802,23.1733,23.1802,9100.0
2013-03-04 15:15:00,33.51,33.53,33.5,33.5,24500.0,23.1733,23.1871,23.1664,23.1664,24500.0
2013-03-04 15:20:00,33.5,33.52,33.5,33.52,28500.0,23.1664,23.1802,23.1664,23.1802,28500.0
2013-03-04 15:25:00,33.52,33.54,33.51,33.52,24100.0,23.1802,23.194,23.1733,23.1802,24100.0
2013-03-04 15:30:00,33.52,33.52,33.49,33.51,28400.0,23.1802,23.1802,23.1595,23.1733,28400.0
2013-03-04 15:35:00,33.5,33.52,33.48,33.52,37300.0,23.1664,23.1802,23.1525,23.1802,37300.0
2013-03-04 15:40:00,33.52,33.52,33.5,33.51,33900.0,23.1802,23.1802,23.1664,23.1733,33900.0
2013-03-04 15:45:00,33.51,33.53,33.49,33.51,46800.0,23.1733,23.1871,23.1595,23.1733,46800.0
2013-03-04 15:50:00,33.51,33.52,33.49,33.5,51900.0,23.1733,23.1802,23.1595,23.1664,51900.0
2013-03-04 15:55:00,33.5,33.53,33.48,33.53,206200.0,23.1664,23.1871,23.1525,23.1871,206200.0
2013-03-05 09:30:00,33.65,33.75,33.64,33.72,47200.0,23.2701,23.3393,23.2632,23.3185,47200.0
2013-03-05 09:35:00,33.7,33.74,33.6,33.7,426500.0,23.3047,23.3323,23.2355,23.3047,426500.0
2013-03-05 09:40:00,33.71,33.83,33.68,33.82,87400.0,23.3116,23.3946,23.2908,23.3877,87400.0
2013-03-05 09:45:00,33.83,33.88,33.8,33.87,43100.0,23.3946,23.4292,23.3738,23.4222,43100.0
2013-03-05 09:50:00,33.87,33.87,33.78,33.79,33600.0,23.4222,23.4222,23.36,23.3669,33600.0
2013-03-05 09:55:00,33.78,33.85,33.77,33.85,25200.0,23.36,23.4084,23.3531,23.4084,25200.0
2013-03-05 10:00:00,33.85,33.89,33.83,33.86,31900.0,23.4084,23.4361,23.3946,23.4153,31900.0
2013-03-05 10:05:00,33.86,33.87,33.8,33.83,73600.0,23.4153,23.4222,23.3738,23.3946,73600.0
2013-03-05 10:10:00,33.82,33.83,33.76,33.79,26200.0,23.3877,23.3946,23.3462,23.3669,26200.0
2013-03-05 10:15:00,33.8,33.81,33.77,33.8,19200.0,23.3738,23.3807,23.3531,23.3738,19200.0
2013-03-05 10:20:00,33.79,33.84,33.79,33.83,14200.0,23.3669,23.4015,23.3669,23.3946,14200.0
2013-03-05 10:25:00,33.83,33.85,33.83,33.84,17100.0,23.3946,23.4084,23.3946,23.4015,17100.0
2013-03-05 10:30:00,33.84,33.92,33.83,33.9,28300.0,23.4015,23.4568,23.3946,23.443,28300.0
2013-03-05 10:35:00,33.91,33.97,33.91,33.95,20300.0,23.4499,23.4914,23.4499,23.4776,20300.0
2013-03-05 10:40:00,33.94,33.98,33.94,33.97,27400.0,23.4706,23.4983,23.4706,23.4914,27400.0
2013-03-05 10:45:00,33.98,33.99,33.93,33.94,17300.0,23.4983,23.5052,23.4637,23.4706,17300.0
2013-03-05 10:50:00,33.95,33.95,33.9,33.9,18200.0,23.4776,23.4776,23.443,23.443,18200.0
2013-03-05 10:55:00,33.89,33.9,33.87,33.87,23900.0,23.4361,23.443,23.4222,23.4222,23900.0
2013-03-05 11:00:00,33.87,33.87,33.83,33.83,28700.0,23.4222,23.4222,23.3946,23.3946,28700.0
2013-03-05 11:05:00,33.84,33.85,33.83,33.84,14000.0,23.4015,23.4084,23.3946,23.4015,14000.0
2013-03-05 11:10:00,33.84,33.86,33.81,33.81,30100.0,23.4015,23.4153,23.3807,23.3807,30100.0
2013-03-05 11:15:00,33.82,33.84,33.82,33.84,6100.0,23.3877,23.4015,23.3877,23.4015,6100.0
2013-03-05 11:20:00,33.84,33.86,33.84,33.86,22100.0,23.4015,23.4153,23.4015,23.4153,22100.0
2013-03-05 11:25:00,33.86,33.87,33.84,33.84,14200.0,23.4153,23.4222,23.4015,23.4015,14200.0
2013-03-05 11:30:00,33.85,33.86,33.84,33.86,10700.0,23.4084,23.4153,23.4015,23.4153,10700.0
2013-03-05 11:35:00,33.86,33.87,33.86,33.87,7000.0,23.4153,23.4222,23.4153,23.4222,7000.0
2013-03-05 11:40:00,33.87,33.87,33.84,33.84,16100.0,23.4222,23.4222,23.4015,23.4015,16100.0
2013-03-05 11:45:00,33.84,33.89,33.84,33.89,21300.0,23.4015,23.4361,23.4015,23.4361,21300.0
2013-03-05 11:50:00,33.88,33.9,33.86,33.87,15300.0,23.4292,23.443,23.4153,23.4222,15300.0
2013-03-05 11:55:00,33.88,33.89,33.87,33.87,14600.0,23.4292,23.4361,23.4222,23.4222,14600.0
2013-03-05 12:00:00,33.88,33.9,33.87,33.88,23800.0,23.4292,23.443,23.4222,23.4292,23800.0
2013-03-05 12:05:00,33.87,33.89,33.87,33.89,10200.0,23.4222,23.4361,23.4222,23.4361,10200.0
2013-03-05 12:10:00,33.89,33.9,33.87,33.87,38400.0,23.4361,23.443,23.4222,23.4222,38400.0
2013-03-05 12:15:00,33.88,33.89,33.86,33.86,36700.0,23.4292,23.4361,23.4153,23.4153,36700.0
2013-03-05 12:20:00,33.86,33.87,33.85,33.86,10000.0,23.4153,23.4222,23.4084,23.4153,10000.0
2013-03-05 12:25:00,33.86,33.87,33.85,33.86,7500.0,23.4153,23.4222,23.4084,23.4153,7500.0
2013-03-05 12:30:00,33.85,33.88,33.85,33.87,30900.0,23.4084,23.4292,23.4084,23.4222,30900.0
2013-03-05 12:35:00,33.87,33.87,33.85,33.87,4800.0,23.4222,23.4222,23.4084,23.4222,4800.0
2013-03-05 12:40:00,33.86,33.87,33.86,33.87,17600.0,23.4153,23.4222,23.4153,23.4222,17600.0
2013-03-05 12:45:00,33.86,33.87,33.86,33.87,19600.0,23.4153,23.4222,23.4153,23.4222,19600.0
2013-03-05 12:50:00,33.87,33.9,33.87,33.89,24400.0,23.4222,23.443,23.4222,23.4361,24400.0
2013-03-05 12:55:00,33.89,33.9,33.88,33.88,4800.0,23.4361,23.443,23.4292,23.4292,4800.0
2013-03-05 13:00:00,33.89,33.89,33.86,33.86,23600.0,23.4361,23.4361,23.4153,23.4153,23600.0
2013-03-05 13:05:00,33.86,33.88,33.86,33.88,16000.0,23.4153,23.4292,23.4153,23.4292,16000.0
2013-03-05 13:10:00,33.88,33.9,33.87,33.89,7200.0,23.4292,23.443,23.4222,23.4361,7200.0
2013-03-05 13:15:00,33.9,33.9,33.88,33.9,22000.0,23.443,23.443,23.4292,23.443,22000.0
2013-03-05 13:20:00,33.9,33.94,33.9,33.93,9800.0,23.443,23.4706,23.443,23.4637,9800.0
2013-03-05 13:25:00,33.93,33.94,33.92,33.92,11600.0,23.4637,23.4706,23.4568,23.4568,11600.0
2013-03-05 13:30:00,33.92,33.96,33.92,33.95,16900.0,23.4568,23.4845,23.4568,23.4776,16900.0
2013-03-05 13:35:00,33.94,33.95,33.93,33.94,11100.0,23.4706,23.4776,23.4637,23.4706,11100.0
2013-03-05 13:40:00,33.95,33.96,33.94,33.94,15700.0,23.4776,23.4845,23.4706,23.4706,15700.0
2013-03-05 13:45:00,33.93,33.95,33.93,33.94,7500.0,23.4637,23.4776,23.4637,23.4706,7500.0
2013-03-05 13:50:00,33.93,33.94,33.92,33.92,8400.0,23.4637,23.4706,23.4568,23.4568,8400.0
2013-03-05 13:55:00,33.93,33.93,33.91,33.92,6700.0,23.4637,23.4637,23.4499,23.4568,6700.0
2013-03-05 14:00:00,33.92,33.93,33.9,33.9,16800.0,23.4568,23.4637,23.443,23.443,16800.0
2013-03-05 14:05:00,33.9,33.91,33.89,33.9,14100.0,23.443,23.4499,23.4361,23.443,14100.0
2013-03-05 14:10:00,33.9,33.92,33.9,33.92,11700.0,23.443,23.4568,23.443,23.4568,11700.0
2013-03-05 14:15:00,33.91,33.93,33.91,33.93,6900.0,23.4499,23.4637,23.4499,23.4637,6900.0
2013-03-05 14:20:00,33.93,33.94,33.92,33.93,12200.0,23.4637,23.4706,23.4568,23.4637,12200.0
2013-03-05 14:25:00,33.93,33.94,33.92,33.92,6900.0,23.4637,23.4706,23.4568,23.4568,6900.0
2013-03-05 14:30:00,33.93,33.93,33.92,33.92,9400.0,23.4637,23.4637,23.4568,23.4568,9400.0
2013-03-05 14:35:00,33.93,33.95,33.93,33.95,12900.0,23.4637,23.4776,23.4637,23.4776,12900.0
2013-03-05 14:40:00,33.95,33.95,33.93,33.95,12700.0,23.4776,23.4776,23.4637,23.4776,12700.0
2013-03-05 14:45:00,33.95,33.96,33.94,33.94,12400.0,23.4776,23.4845,23.4706,23.4706,12400.0
2013-03-05 14:50:00,33.94,33.94,33.91,33.93,13400.0,23.4706,23.4706,23.4499,23.4637,13400.0
2013-03-05 14:55:00,33.92,33.95,33.92,33.94,8600.0,23.4568,23.4776,23.4568,23.4706,8600.0
2013-03-05 15:00:00,33.95,33.97,33.92,33.95,25000.0,23.4776,23.4914,23.4568,23.4776,25000.0
2013-03-05 15:05:00,33.96,33.96,33.93,33.95,10100.0,23.4845,23.4845,23.4637,23.4776,10100.0
2013-03-05 15:10:00,33.95,33.96,33.92,33.93,22500.0,23.4776,23.4845,23.4568,23.4637,22500.0
2013-03-05 15:15:00,33.92,33.93,33.91,33.93,13500.0,23.4568,23.4637,23.4499,23.4637,13500.0
2013-03-05 15:20:00,33.94,33.94,33.9,33.93,17500.0,23.4706,23.4706,23.443,23.4637,17500.0
2013-03-05 15:25:00,33.92,33.95,33.91,33.95,26800.0,23.4568,23.4776,23.4499,23.4776,26800.0
2013-03-05 15:30:00,33.94,33.95,33.92,33.92,28000.0,23.4706,23.4776,23.4568,23.4568,28000.0
2013-03-05 15:35:00,33.91,33.94,33.91,33.93,20000.0,23.4499,23.4706,23.4499,23.4637,20000.0
2013-03-05 15:40:00,33.93,33.97,33.93,33.95,29700.0,23.4637,23.4914,23.4637,23.4776,29700.0
2013-03-05 15:45:00,33.95,33.96,33.91,33.91,25800.0,23.4776,23.4845,23.4499,23.4499,25800.0
2013-03-05 15:50:00,33.91,33.93,33.89,33.91,59200.0,23.4499,23.4637,23.4361,23.4499,59200.0
2013-03-05 15:55:00,33.9,33.95,33.9,33.95,103500.0,23.443,23.4776,23.443,23.4776,103500.0
2013-03-06 09:30:00,34.14,34.16,33.96,33.98,91800.0,23.609,23.6228,23.4845,23.4983,91800.0
2013-03-06 09:35:00,33.98,34.05,33.95,34.05,54200.0,23.4983,23.5467,23.4776,23.5467,54200.0
2013-03-06 09:40:00,34.05,34.05,34.0,34.0,29800.0,23.5467,23.5467,23.5121,23.5121,29800.0
2013-03-06 09:45:00,34.0,34.08,33.99,34.06,32000.0,23.5121,23.5675,23.5052,23.5536,32000.0
2013-03-06 09:50:00,34.05,34.08,34.03,34.05,41000.0,23.5467,23.5675,23.5329,23.5467,41000.0
2013-03-06 09:55:00,34.05,34.06,33.92,33.93,57800.0,23.5467,23.5536,23.4568,23.4637,57800.0
2013-03-06 10:00:00,33.92,33.92,33.82,33.84,93600.0,23.4568,23.4568,23.3877,23.4015,93600.0
2013-03-06 10:05:00,33.84,33.94,33.84,33.91,30200.0,23.4015,23.4706,23.4015,23.4499,30200.0
2013-03-06 10:10:00,33.91,33.95,33.9,33.9,27400.0,23.4499,23.4776,23.443,23.443,27400.0
2013-03-06 10:15:00,33.89,33.93,33.86,33.86,33600.0,23.4361,23.4637,23.4153,23.4153,33600.0
2013-03-06 10:20:00,33.86,33.9,33.85,33.9,19800.0,23.4153,23.443,23.4084,23.443,19800.0
2013-03-06 10:25:00,33.91,33.94,33.91,33.93,30800.0,23.4499,23.4706,23.4499,23.4637,30800.0
2013-03-06 10:30:00,33.93,33.93,33.83,33.85,62400.0,23.4637,23.4637,23.3946,23.4084,62400.0
2013-03-06 10:35:00,33.85,33.88,33.84,33.88,31400.0,23.4084,23.4292,23.4015,23.4292,31400.0
2013-03-06 10:40:00,33.87,33.87,33.84,33.85,27400.0,23.4222,23.4222,23.4015,23.4084,27400.0
2013-03-06 10:45:00,33.85,33.87,33.83,33.83,25200.0,23.4084,23.4222,23.3946,23.3946,25200.0
2013-03-06 10:50:00,33.84,33.85,33.81,33.82,42600.0,23.4015,23.4084,23.3807,23.3877,42600.0
2013-03-06 10:55:00,33.82,33.82,33.78,33.79,23200.0,23.3877,23.3877,23.36,23.3669,23200.0
2013-03-06 11:00:00,33.78,33.8,33.76,33.77,71400.0,23.36,23.3738,23.3462,23.3531,71400.0
2013-03-06 11:05:00,33.78,33.78,33.77,33.77,33200.0,23.36,23.36,23.3531,23.3531,33200.0
2013-03-06 11:10:00,33.78,33.83,33.77,33.82,29200.0,23.36,23.3946,23.3531,23.3877,29200.0
2013-03-06 11:15:00,33.81,33.86,33.81,33.85,22800.0,23.3807,23.4153,23.3807,23.4084,22800.0
2013-03-06 11:20:00,33.84,33.85,33.84,33.85,22200.0,23.4015,23.4084,23.4015,23.4084,22200.0
2013-03-06 11:25:00,33.84,33.85,33.8,33.8,40200.0,23.4015,23.4084,23.3738,23.3738,40200.0
2013-03-06 11:30:00,33.81,33.83,33.8,33.81,16200.0,23.3807,23.3946,23.3738,23.3807,16200.0
2013-03-06 11:35:00,33.81,33.83,33.77,33.78,146000.0,23.3807,23.3946,23.3531,23.36,146000.0
2013-03-06 11:40:00,33.77,33.78,33.74,33.75,37200.0,23.3531,23.36,23.3323,23.3393,37200.0
2013-03-06 11:45:00,33.75,33.76,33.74,33.74,23200.0,23.3393,23.3462,23.3323,23.3323,23200.0
2013-03-06 11:50:00,33.74,33.75,33.72,33.73,68000.0,23.3323,23.3393,23.3185,23.3254,68000.0
2013-03-06 11:55:00,33.73,33.73,33.71,33.71,39400.0,23.3254,23.3254,23.3116,23.3116,39400.0
2013-03-06 12:00:00,33.72,33.72,33.69,33.72,28000.0,23.3185,23.3185,23.2978,23.3185,28000.0
2013-03-06 12:05:00,33.72,33.72,33.7,33.7,12400.0,23.3185,23.3185,23.3047,23.3047,12400.0
2013-03-06 12:10:00,33.71,33.74,33.69,33.7,54200.0,23.3116,23.3323,23.2978,23.3047,54200.0
2013-03-06 12:15:00,33.7,33.71,33.69,33.71,35200.0,23.3047,23.3116,23.2978,23.3116,35200.0
2013-03-06 12:20:00,33.71,33.71,33.68,33.69,24400.0,23.3116,23.3116,23.2908,23.2978,24400.0
2013-03-06 12:25:00,33.69,33.7,33.68,33.69,47000.0,23.2978,23.3047,23.2908,23.2978,47000.0
2013-03-06 12:30:00,33.69,33.71,33.68,33.7,33800.0,23.2978,23.3116,23.2908,23.3047,33800.0
2013-03-06 12:35:00,33.7,33.71,33.68,33.7,44200.0,23.3047,23.3116,23.2908,23.3047,44200.0
2013-03-06 12:40:00,33.7,33.71,33.69,33.7,39400.0,23.3047,23.3116,23.2978,23.3047,39400.0
2013-03-06 12:45:00,33.7,33.71,33.69,33.71,26600.0,23.3047,23.3116,23.2978,23.3116,26600.0
2013-03-06 12:50:00,33.71,33.71,33.69,33.69,14800.0,23.3116,23.3116,23.2978,23.2978,14800.0
2013-03-06 12:55:00,33.69,33.7,33.68,33.68,23400.0,23.2978,23.3047,23.2908,23.2908,23400.0
2013-03-06 13:00:00,33.68,33.7,33.67,33.69,22600.0,23.2908,23.3047,23.2839,23.2978,22600.0
2013-03-06 13:05:00,33.69,33.73,33.69,33.72,40200.0,23.2978,23.3254,23.2978,23.3185,40200.0
2013-03-06 13:10:00,33.72,33.72,33.71,33.72,5800.0,23.3185,23.3185,23.3116,23.3185,5800.0
2013-03-06 13:15:00,33.72,33.72,33.71,33.71,10400.0,23.3185,23.3185,23.3116,23.3116,10400.0
2013-03-06 13:20:00,33.71,33.73,33.7,33.71,21400.0,23.3116,23.3254,23.3047,23.3116,21400.0
2013-03-06 13:25:00,33.71,33.73,33.71,33.73,19800.0,23.3116,23.3254,23.3116,23.3254,19800.0
2013-03-06 13:30:00,33.73,33.73,33.72,33.73,10200.0,23.3254,23.3254,23.3185,23.3254,10200.0
2013-03-06 13:35:00,33.73,33.76,33.72,33.73,45600.0,23.3254,23.3462,23.3185,23.3254,45600.0
2013-03-06 13:40:00,33.74,33.75,33.73,33.75,11000.0,23.3323,23.3393,23.3254,23.3393,11000.0
2013-03-06 13:45:00,33.74,33.75,33.74,33.74,11400.0,23.3323,23.3393,23.3323,23.3323,11400.0
2013-03-06 13:50:00,33.74,33.74,33.72,33.72,20400.0,23.3323,23.3323,23.3185,23.3185,20400.0
2013-03-06 13:55:00,33.73,33.73,33.72,33.73,7200.0,23.3254,23.3254,23.3185,23.3254,7200.0
2013-03-06 14:00:00,33.73,33.75,33.73,33.74,6200.0,23.3254,23.3393,23.3254,23.3323,6200.0
2013-03-06 14:05:00,33.75,33.76,33.73,33.73,15200.0,23.3393,23.3462,23.3254,23.3254,15200.0
2013-03-06 14:10:00,33.73,33.73,33.71,33.71,19400.0,23.3254,23.3254,23.3116,23.3116,19400.0
2013-03-06 14:15:00,33.72,33.72,33.69,33.7,73400.0,23.3185,23.3185,23.2978,23.3047,73400.0
2013-03-06 14:20:00,33.7,33.72,33.7,33.72,16400.0,23.3047,23.3185,23.3047,23.3185,16400.0
2013-03-06 14:25:00,33.71,33.71,33.69,33.7,48600.0,23.3116,23.3116,23.2978,23.3047,48600.0
2013-03-06 14:30:00,33.7,33.71,33.68,33.68,60000.0,23.3047,23.3116,23.2908,23.2908,60000.0
2013-03-06 14:35:00,33.69,33.71,33.68,33.69,59200.0,23.2978,23.3116,23.2908,23.2978,59200.0
2013-03-06 14:40:00,33.69,33.69,33.67,33.67,16400.0,23.2978,23.2978,23.2839,23.2839,16400.0
2013-03-06 14:45:00,33.68,33.7,33.67,33.7,29200.0,23.2908,23.3047,23.2839,23.3047,29200.0
2013-03-06 14:50:00,33.7,33.7,33.69,33.7,16200.0,23.3047,23.3047,23.2978,23.3047,16200.0
2013-03-06 14:55:00,33.7,33.7,33.66,33.66,44000.0,23.3047,23.3047,23.277,23.277,44000.0
2013-03-06 15:00:00,33.67,33.67,33.66,33.67,43000.0,23.2839,23.2839,23.277,23.2839,43000.0
2013-03-06 15:05:00,33.68,33.69,33.67,33.68,34000.0,23.2908,23.2978,23.2839,23.2908,34000.0
2013-03-06 15:10:00,33.68,33.69,33.67,33.68,37800.0,23.2908,23.2978,23.2839,23.2908,37800.0
2013-03-06 15:15:00,33.68,33.7,33.67,33.68,134800.0,23.2908,23.3047,23.2839,23.2908,134800.0
2013-03-06 15:20:00,33.68,33.69,33.67,33.68,110600.0,23.2908,23.2978,23.2839,23.2908,110600.0
2013-03-06 15:25:00,33.68,33.7,33.67,33.7,75400.0,23.2908,23.3047,23.2839,23.3047,75400.0
2013-03-06 15:30:00,33.7,33.7,33.68,33.7,51000.0,23.3047,23.3047,23.2908,23.3047,51000.0
2013-03-06 15:35:00,33.71,33.72,33.7,33.71,69800.0,23.3116,23.3185,23.3047,23.3116,69800.0
2013-03-06 15:40:00,33.72,33.72,33.7,33.7,92800.0,23.3185,23.3185,23.3047,23.3047,92800.0
2013-03-06 15:45:00,33.7,33.71,33.7,33.7,84000.0,23.3047,23.3116,23.3047,23.3047,84000.0
2013-03-06 15:50:00,33.7,33.73,33.69,33.73,173200.0,23.3047,23.3254,23.2978,23.3254,173200.0
2013-03-06 15:55:00,33.73,33.78,33.72,33.78,266200.0,23.3254,23.36,23.3185,23.36,266200.0
2013-03-07 09:30:00,33.84,33.9,33.77,33.87,70900.0,23.4015,23.443,23.3531,23.4222,70900.0
2013-03-07 09:35:00,33.9,34.0,33.88,33.99,34900.0,23.443,23.5121,23.4292,23.5052,34900.0
2013-03-07 09:40:00,33.99,34.03,33.98,34.02,39000.0,23.5052,23.5329,23.4983,23.526,39000.0
2013-03-07 09:45:00,34.03,34.07,33.98,33.98,40600.0,23.5329,23.5605,23.4983,23.4983,40600.0
2013-03-07 09:50:00,33.98,34.01,33.96,34.01,31100.0,23.4983,23.5191,23.4845,23.5191,31100.0
2013-03-07 09:55:00,34.02,34.05,34.0,34.05,22000.0,23.526,23.5467,23.5121,23.5467,22000.0
2013-03-07 10:00:00,34.05,34.05,33.98,33.98,27100.0,23.5467,23.5467,23.4983,23.4983,27100.0
2013-03-07 10:05:00,33.98,34.0,33.97,33.99,25300.0,23.4983,23.5121,23.4914,23.5052,25300.0
2013-03-07 10:10:00,33.99,34.04,33.98,34.04,32700.0,23.5052,23.5398,23.4983,23.5398,32700.0
2013-03-07 10:15:00,34.04,34.05,34.02,34.04,26300.0,23.5398,23.5467,23.526,23.5398,26300.0
2013-03-07 10:20:00,34.05,34.05,33.98,34.0,34200.0,23.5467,23.5467,23.4983,23.5121,34200.0
2013-03-07 10:25:00,34.0,34.01,33.99,34.01,31100.0,23.5121,23.5191,23.5052,23.5191,31100.0
2013-03-07 10:30:00,34.01,34.05,34.0,34.01,28200.0,23.5191,23.5467,23.5121,23.5191,28200.0
2013-03-07 10:35:00,34.01,34.02,34.0,34.0,13600.0,23.5191,23.526,23.5121,23.5121,13600.0
2013-03-07 10:40:00,34.0,34.02,33.97,34.02,37500.0,23.5121,23.526,23.4914,23.526,37500.0
2013-03-07 10:45:00,34.03,34.05,34.02,34.05,8600.0,23.5329,23.5467,23.526,23.5467,8600.0
2013-03-07 10:50:00,34.04,34.06,34.02,34.05,26600.0,23.5398,23.5536,23.526,23.5467,26600.0
2013-03-07 10:55:00,34.05,34.08,34.04,34.05,40200.0,23.5467,23.5675,23.5398,23.5467,40200.0
2013-03-07 11:00:00,34.06,34.09,34.05,34.09,25000.0,23.5536,23.5744,23.5467,23.5744,25000.0
2013-03-07 11:05:00,34.1,34.15,34.09,34.14,27600.0,23.5813,23.6159,23.5744,23.609,27600.0
2013-03-07 11:10:00,34.14,34.15,34.13,34.14,28400.0,23.609,23.6159,23.602,23.609,28400.0
2013-03-07 11:15:00,34.13,34.16,34.13,34.14,38900.0,23.602,23.6228,23.602,23.609,38900.0
2013-03-07 11:20:00,34.14,34.16,34.12,34.15,21200.0,23.609,23.6228,23.5951,23.6159,21200.0
2013-03-07 11:25:00,34.14,34.15,34.12,34.13,13800.0,23.609,23.6159,23.5951,23.602,13800.0
2013-03-07 11:30:00,34.13,34.14,34.12,34.12,30800.0,23.602,23.609,23.5951,23.5951,30800.0
2013-03-07 11:35:00,34.12,34.15,34.12,34.13,35500.0,23.5951,23.6159,23.5951,23.602,35500.0
2013-03-07 11:40:00,34.13,34.14,34.12,34.14,18300.0,23.602,23.609,23.5951,23.609,18300.0
2013-03-07 11:45:00,34.13,34.14,34.12,34.13,17200.0,23.602,23.609,23.5951,23.602,17200.0
2013-03-07 11:50:00,34.13,34.16,34.13,34.15,22400.0,23.602,23.6228,23.602,23.6159,22400.0
2013-03-07 11:55:00,34.15,34.17,34.1,34.11,39000.0,23.6159,23.6297,23.5813,23.5882,39000.0
2013-03-07 12:00:00,34.11,34.12,34.09,34.1,22000.0,23.5882,23.5951,23.5744,23.5813,22000.0
2013-03-07 12:05:00,34.1,34.11,34.09,34.09,8600.0,23.5813,23.5882,23.5744,23.5744,8600.0
2013-03-07 12:10:00,34.09,34.13,34.09,34.12,14700.0,23.5744,23.602,23.5744,23.5951,14700.0
2013-03-07 12:15:00,34.13,34.14,34.11,34.14,22800.0,23.602,23.609,23.5882,23.609,22800.0
2013-03-07 12:20:00,34.14,34.16,34.12,34.15,21600.0,23.609,23.6228,23.5951,23.6159,21600.0
2013-03-07 12:25:00,34.16,34.2,34.16,34.19,22100.0,23.6228,23.6504,23.6228,23.6435,22100.0
2013-03-07 12:30:00,34.18,34.2,34.18,34.19,21300.0,23.6366,23.6504,23.6366,23.6435,21300.0
2013-03-07 12:35:00,34.18,34.19,34.14,34.14,27900.0,23.6366,23.6435,23.609,23.609,27900.0
2013-03-07 12:40:00,34.15,34.16,34.14,34.14,35900.0,23.6159,23.6228,23.609,23.609,35900.0
2013-03-07 12:45:00,34.15,34.15,34.12,34.12,32300.0,23.6159,23.6159,23.5951,23.5951,32300.0
2013-03-07 12:50:00,34.13,34.15,34.13,34.13,20100.0,23.602,23.6159,23.602,23.602,20100.0
2013-03-07 12:55:00,34.12,34.16,34.12,34.15,19900.0,23.5951,23.6228,23.5951,23.6159,19900.0
2013-03-07 13:00:00,34.15,34.16,34.14,34.15,15300.0,23.6159,23.6228,23.609,23.6159,15300.0
2013-03-07 13:05:00,34.16,34.16,34.13,34.14,29900.0,23.6228,23.6228,23.602,23.609,29900.0
2013-03-07 13:10:00,34.14,34.17,34.14,34.15,24900.0,23.609,23.6297,23.609,23.6159,24900.0
2013-03-07 13:15:00,34.16,34.16,34.14,34.14,18100.0,23.6228,23.6228,23.609,23.609,18100.0
2013-03-07 13:20:00,34.13,34.15,34.13,34.14,19900.0,23.602,23.6159,23.602,23.609,19900.0
2013-03-07 13:25:00,34.13,34.17,34.13,34.15,45300.0,23.602,23.6297,23.602,23.6159,45300.0
2013-03-07 13:30:00,34.14,34.14,34.11,34.11,13800.0,23.609,23.609,23.5882,23.5882,13800.0
2013-03-07 13:35:00,34.1,34.13,34.09,34.13,22400.0,23.5813,23.602,23.5744,23.602,22400.0
2013-03-07 13:40:00,34.13,34.15,34.12,34.12,51100.0,23.602,23.6159,23.5951,23.5951,51100.0
2013-03-07 13:45:00,34.13,34.15,34.12,34.14,16200.0,23.602,23.6159,23.5951,23.609,16200.0
2013-03-07 13:50:00,34.14,34.17,34.14,34.16,8800.0,23.609,23.6297,23.609,23.6228,8800.0
2013-03-07 13:55:00,34.16,34.18,34.15,34.17,26800.0,23.6228,23.6366,23.6159,23.6297,26800.0
2013-03-07 14:00:00,34.18,34.18,34.15,34.16,24000.0,23.6366,23.6366,23.6159,23.6228,24000.0
2013-03-07 14:05:00,34.17,34.17,34.14,34.14,26300.0,23.6297,23.6297,23.609,23.609,26300.0
2013-03-07 14:10:00,34.14,34.15,34.12,34.14,46100.0,23.609,23.6159,23.5951,23.609,46100.0
2013-03-07 14:15:00,34.14,34.15,34.11,34.13,87900.0,23.609,23.6159,23.5882,23.602,87900.0
2013-03-07 14:20:00,34.13,34.15,34.12,34.12,46800.0,23.602,23.6159,23.5951,23.5951,46800.0
2013-03-07 14:25:00,34.11,34.15,34.11,34.14,15300.0,23.5882,23.6159,23.5882,23.609,15300.0
2013-03-07 14:30:00,34.14,34.15,34.12,34.13,61200.0,23.609,23.6159,23.5951,23.602,61200.0
2013-03-07 14:35:00,34.12,34.12,34.07,34.11,37600.0,23.5951,23.5951,23.5605,23.5882,37600.0
2013-03-07 14:40:00,34.1,34.1,34.09,34.1,24900.0,23.5813,23.5813,23.5744,23.5813,24900.0
2013-03-07 14:45:00,34.09,34.11,34.09,34.1,23600.0,23.5744,23.5882,23.5744,23.5813,23600.0
2013-03-07 14:50:00,34.1,34.1,34.08,34.08,32100.0,23.5813,23.5813,23.5675,23.5675,32100.0
2013-03-07 14:55:00,34.08,34.12,34.08,34.11,26200.0,23.5675,23.5951,23.5675,23.5882,26200.0
2013-03-07 15:00:00,34.12,34.12,34.08,34.08,18300.0,23.5951,23.5951,23.5675,23.5675,18300.0
2013-03-07 15:05:00,34.08,34.11,34.08,34.08,37700.0,23.5675,23.5882,23.5675,23.5675,37700.0
2013-03-07 15:10:00,34.09,34.1,34.08,34.1,13600.0,23.5744,23.5813,23.5675,23.5813,13600.0
2013-03-07 15:15:00,34.1,34.12,34.09,34.11,49200.0,23.5813,23.5951,23.5744,23.5882,49200.0
2013-03-07 15:20:00,34.11,34.11,34.07,34.08,37400.0,23.5882,23.5882,23.5605,23.5675,37400.0
2013-03-07 15:25:00,34.08,34.1,34.08,34.09,16300.0,23.5675,23.5813,23.5675,23.5744,16300.0
2013-03-07 15:30:00,34.09,34.11,34.08,34.09,37800.0,23.5744,23.5882,23.5675,23.5744,37800.0
2013-03-07 15:35:00,34.09,34.1,34.08,34.1,28700.0,23.5744,23.5813,23.5675,23.5813,28700.0
2013-03-07 15:40:00,34.1,34.12,34.07,34.07,69600.0,23.5813,23.5951,23.5605,23.5605,69600.0
2013-03-07 15:45:00,34.07,34.07,34.05,34.06,42000.0,23.5605,23.5605,23.5467,23.5536,42000.0
2013-03-07 15:50:00,34.05,34.08,34.05,34.06,50700.0,23.5467,23.5675,23.5467,23.5536,50700.0
2013-03-07 15:55:00,34.06,34.1,34.05,34.06,145600.0,23.5536,23.5813,23.5467,23.5536,145600.0
2013-03-08 09:30:00,34.33,34.33,34.1,34.17,54300.0,23.7403,23.7403,23.5813,23.6297,54300.0
2013-03-08 09:35:00,34.18,34.19,34.09,34.09,46000.0,23.6366,23.6435,23.5744,23.5744,46000.0
2013-03-08 09:40:00,34.09,34.11,34.06,34.07,44200.0,23.5744,23.5882,23.5536,23.5605,44200.0
2013-03-08 09:45:00,34.08,34.13,34.03,34.06,19900.0,23.5675,23.602,23.5329,23.5536,19900.0
2013-03-08 09:50:00,34.05,34.11,34.04,34.1,43800.0,23.5467,23.5882,23.5398,23.5813,43800.0
2013-03-08 09:55:00,34.1,34.13,34.06,34.08,55500.0,23.5813,23.602,23.5536,23.5675,55500.0
2013-03-08 10:00:00,34.09,34.13,34.05,34.12,30900.0,23.5744,23.602,23.5467,23.5951,30900.0
2013-03-08 10:05:00,34.13,34.14,34.08,34.1,18200.0,23.602,23.609,23.5675,23.5813,18200.0
2013-03-08 10:10:00,34.11,34.11,33.99,34.01,39900.0,23.5882,23.5882,23.5052,23.5191,39900.0
2013-03-08 10:15:00,34.0,34.02,33.95,33.95,32700.0,23.5121,23.526,23.4776,23.4776,32700.0
2013-03-08 10:20:00,33.97,33.97,33.95,33.96,13600.0,23.4914,23.4914,23.4776,23.4845,13600.0
2013-03-08 10:25:00,33.96,34.03,33.96,34.02,16800.0,23.4845,23.5329,23.4845,23.526,16800.0
2013-03-08 10:30:00,34.02,34.05,34.02,34.05,8900.0,23.526,23.5467,23.526,23.5467,8900.0
2013-03-08 10:35:00,34.05,34.05,33.98,33.98,32400.0,23.5467,23.5467,23.4983,23.4983,32400.0
2013-03-08 10:40:00,33.97,33.98,33.95,33.95,24000.0,23.4914,23.4983,23.4776,23.4776,24000.0
2013-03-08 10:45:00,33.95,33.95,33.89,33.9,33700.0,23.4776,23.4776,23.4361,23.443,33700.0
2013-03-08 10:50:00,33.9,33.92,33.84,33.84,33800.0,23.443,23.4568,23.4015,23.4015,33800.0
2013-03-08 10:55:00,33.84,33.87,33.84,33.87,39900.0,23.4015,23.4222,23.4015,23.4222,39900.0
2013-03-08 11:00:00,33.86,33.93,33.84,33.93,60300.0,23.4153,23.4637,23.4015,23.4637,60300.0
2013-03-08 11:05:00,33.92,33.99,33.92,33.98,7600.0,23.4568,23.5052,23.4568,23.4983,7600.0
2013-03-08 11:10:00,33.99,34.02,33.97,34.02,15400.0,23.5052,23.526,23.4914,23.526,15400.0
2013-03-08 11:15:00,34.02,34.04,34.01,34.01,15100.0,23.526,23.5398,23.5191,23.5191,15100.0
2013-03-08 11:20:00,34.01,34.01,33.95,33.96,17900.0,23.5191,23.5191,23.4776,23.4845,17900.0
2013-03-08 11:25:00,33.95,33.96,33.94,33.95,14400.0,23.4776,23.4845,23.4706,23.4776,14400.0
2013-03-08 11:30:00,33.95,33.96,33.93,33.96,25300.0,23.4776,23.4845,23.4637,23.4845,25300.0
2013-03-08 11:35:00,33.96,33.96,33.93,33.94,16200.0,23.4845,23.4845,23.4637,23.4706,16200.0
2013-03-08 11:40:00,33.93,33.95,33.93,33.95,7100.0,23.4637,23.4776,23.4637,23.4776,7100.0
2013-03-08 11:45:00,33.94,33.96,33.94,33.95,25500.0,23.4706,23.4845,23.4706,23.4776,25500.0
2013-03-08 11:50:00,33.96,33.96,33.92,33.93,18000.0,23.4845,23.4845,23.4568,23.4637,18000.0
2013-03-08 11:55:00,33.92,33.95,33.91,33.92,25100.0,23.4568,23.4776,23.4499,23.4568,25100.0
2013-03-08 12:00:00,33.92,33.95,33.92,33.95,10200.0,23.4568,23.4776,23.4568,23.4776,10200.0
2013-03-08 12:05:00,33.94,33.95,33.94,33.95,7700.0,23.4706,23.4776,23.4706,23.4776,7700.0
2013-03-08 12:10:00,33.94,33.94,33.89,33.89,19100.0,23.4706,23.4706,23.4361,23.4361,19100.0
2013-03-08 12:15:00,33.9,33.9,33.87,33.87,15800.0,23.443,23.443,23.4222,23.4222,15800.0
2013-03-08 12:20:00,33.87,33.9,33.86,33.86,21600.0,23.4222,23.443,23.4153,23.4153,21600.0
2013-03-08 12:25:00,33.85,33.9,33.85,33.88,25800.0,23.4084,23.443,23.4084,23.4292,25800.0
2013-03-08 12:30:00,33.89,33.9,33.88,33.9,11900.0,23.4361,23.443,23.4292,23.443,11900.0
2013-03-08 12:35:00,33.91,33.93,33.9,33.92,17900.0,23.4499,23.4637,23.443,23.4568,17900.0
2013-03-08 12:40:00,33.93,33.95,33.92,33.95,4800.0,23.4637,23.4776,23.4568,23.4776,4800.0
2013-03-08 12:45:00,33.95,33.95,33.93,33.95,10500.0,23.4776,23.4776,23.4637,23.4776,10500.0
2013-03-08 12:50:00,33.95,33.95,33.94,33.95,14100.0,23.4776,23.4776,23.4706,23.4776,14100.0
2013-03-08 12:55:00,33.95,33.95,33.94,33.95,14600.0,23.4776,23.4776,23.4706,23.4776,14600.0
2013-03-08 13:00:00,33.94,33.94,33.91,33.91,12100.0,23.4706,23.4706,23.4499,23.4499,12100.0
2013-03-08 13:05:00,33.92,33.92,33.9,33.92,19100.0,23.4568,23.4568,23.443,23.4568,19100.0
2013-03-08 13:10:00,33.91,33.91,33.87,33.9,37400.0,23.4499,23.4499,23.4222,23.443,37400.0
2013-03-08 13:15:00,33.9,33.94,33.9,33.94,7100.0,23.443,23.4706,23.443,23.4706,7100.0
2013-03-08 13:20:00,33.94,33.94,33.93,33.94,5000.0,23.4706,23.4706,23.4637,23.4706,5000.0
2013-03-08 13:25:00,33.94,33.95,33.94,33.95,4600.0,23.4706,23.4776,23.4706,23.4776,4600.0
2013-03-08 13:30:00,33.94,33.95,33.94,33.95,2800.0,23.4706,23.4776,23.4706,23.4776,2800.0
2013-03-08 13:35:00,33.95,33.98,33.93,33.98,17900.0,23.4776,23.4983,23.4637,23.4983,17900.0
2013-03-08 13:40:00,33.99,33.99,33.97,33.97,4900.0,23.5052,23.5052,23.4914,23.4914,4900.0
2013-03-08 13:45:00,33.96,34.0,33.96,33.99,6300.0,23.4845,23.5121,23.4845,23.5052,6300.0
2013-03-08 13:50:00,34.0,34.0,33.97,33.98,15800.0,23.5121,23.5121,23.4914,23.4983,15800.0
2013-03-08 13:55:00,33.98,33.98,33.97,33.98,12600.0,23.4983,23.4983,23.4914,23.4983,12600.0
2013-03-08 14:00:00,33.97,33.98,33.97,33.98,2500.0,23.4914,23.4983,23.4914,23.4983,2500.0
2013-03-08 14:05:00,33.98,33.98,33.96,33.96,8300.0,23.4983,23.4983,23.4845,23.4845,8300.0
2013-03-08 14:10:00,33.97,33.97,33.95,33.95,26100.0,23.4914,23.4914,23.4776,23.4776,26100.0
2013-03-08 14:15:00,33.96,33.97,33.95,33.95,8300.0,23.4845,23.4914,23.4776,23.4776,8300.0
2013-03-08 14:20:00,33.95,33.97,33.95,33.97,3000.0,23.4776,23.4914,23.4776,23.4914,3000.0
2013-03-08 14:25:00,33.97,33.99,33.96,33.99,7500.0,23.4914,23.5052,23.4845,23.5052,7500.0
2013-03-08 14:30:00,33.99,33.99,33.98,33.98,8600.0,23.5052,23.5052,23.4983,23.4983,8600.0
2013-03-08 14:35:00,33.99,33.99,33.97,33.98,7400.0,23.5052,23.5052,23.4914,23.4983,7400.0
2013-03-08 14:40:00,33.98,34.0,33.97,33.98,7000.0,23.4983,23.5121,23.4914,23.4983,7000.0
2013-03-08 14:45:00,33.98,33.99,33.98,33.98,8300.0,23.4983,23.5052,23.4983,23.4983,8300.0
2013-03-08 14:50:00,33.98,33.98,33.97,33.98,27200.0,23.4983,23.4983,23.4914,23.4983,27200.0
2013-03-08 14:55:00,33.97,33.98,33.96,33.97,27100.0,23.4914,23.4983,23.4845,23.4914,27100.0
2013-03-08 15:00:00,33.97,33.98,33.97,33.98,28400.0,23.4914,23.4983,23.4914,23.4983,28400.0
2013-03-08 15:05:00,33.99,33.99,33.95,33.96,21300.0,23.5052,23.5052,23.4776,23.4845,21300.0
2013-03-08 15:10:00,33.96,33.97,33.96,33.96,11000.0,23.4845,23.4914,23.4845,23.4845,11000.0
2013-03-08 15:15:00,33.96,33.98,33.96,33.98,21700.0,23.4845,23.4983,23.4845,23.4983,21700.0
2013-03-08 15:20:00,33.98,34.01,33.97,34.01,23800.0,23.4983,23.5191,23.4914,23.5191,23800.0
2013-03-08 15:25:00,34.01,34.01,34.0,34.01,19000.0,23.5191,23.5191,23.5121,23.5191,19000.0
2013-03-08 15:30:00,34.01,34.03,34.0,34.02,24700.0,23.5191,23.5329,23.5121,23.526,24700.0
2013-03-08 15:35:00,34.02,34.05,34.02,34.04,36100.0,23.526,23.5467,23.526,23.5398,36100.0
2013-03-08 15:40:00,34.04,34.05,34.02,34.03,49300.0,23.5398,23.5467,23.526,23.5329,49300.0
2013-03-08 15:45:00,34.03,34.04,34.03,34.03,35000.0,23.5329,23.5398,23.5329,23.5329,35000.0
2013-03-08 15:50:00,34.04,34.05,34.02,34.04,58000.0,23.5398,23.5467,23.526,23.5398,58000.0
2013-03-08 15:55:00,34.03,34.04,33.98,33.98,152200.0,23.5329,23.5398,23.4983,23.4983,152200.0
2013-03-11 09:30:00,34.01,34.06,33.94,34.03,30700.0,23.5191,23.5536,23.4706,23.5329,30700.0
2013-03-11 09:35:00,34.02,34.11,33.99,34.11,13700.0,23.526,23.5882,23.5052,23.5882,13700.0
2013-03-11 09:40:00,34.1,34.1,34.02,34.03,23700.0,23.5813,23.5813,23.526,23.5329,23700.0
2013-03-11 09:45:00,34.02,34.04,34.0,34.02,17600.0,23.526,23.5398,23.5121,23.526,17600.0
2013-03-11 09:50:00,34.01,34.06,34.0,34.0,15300.0,23.5191,23.5536,23.5121,23.5121,15300.0
2013-03-11 09:55:00,34.0,34.01,33.98,34.0,38000.0,23.5121,23.5191,23.4983,23.5121,38000.0
2013-03-11 10:00:00,34.0,34.01,33.97,33.97,52400.0,23.5121,23.5191,23.4914,23.4914,52400.0
2013-03-11 10:05:00,33.97,34.04,33.97,34.04,16100.0,23.4914,23.5398,23.4914,23.5398,16100.0
2013-03-11 10:10:00,34.03,34.05,33.99,33.99,38700.0,23.5329,23.5467,23.5052,23.5052,38700.0
2013-03-11 10:15:00,34.0,34.0,33.97,33.98,6600.0,23.5121,23.5121,23.4914,23.4983,6600.0
2013-03-11 10:20:00,33.98,33.99,33.95,33.96,8600.0,23.4983,23.5052,23.4776,23.4845,8600.0
2013-03-11 10:25:00,33.96,33.97,33.93,33.94,12500.0,23.4845,23.4914,23.4637,23.4706,12500.0
2013-03-11 10:30:00,33.94,33.94,33.89,33.89,14000.0,23.4706,23.4706,23.4361,23.4361,14000.0
2013-03-11 10:35:00,33.89,33.92,33.89,33.92,7600.0,23.4361,23.4568,23.4361,23.4568,7600.0
2013-03-11 10:40:00,33.92,33.93,33.92,33.93,7400.0,23.4568,23.4637,23.4568,23.4637,7400.0
2013-03-11 10:45:00,33.93,33.96,33.93,33.94,10300.0,23.4637,23.4845,23.4637,23.4706,10300.0
2013-03-11 10:50:00,33.94,33.94,33.91,33.92,7000.0,23.4706,23.4706,23.4499,23.4568,7000.0
2013-03-11 10:55:00,33.91,33.95,33.91,33.95,13600.0,23.4499,23.4776,23.4499,23.4776,13600.0
2013-03-11 11:00:00,33.94,33.97,33.94,33.96,17600.0,23.4706,23.4914,23.4706,23.4845,17600.0
2013-03-11 11:05:00,33.96,33.97,33.95,33.97,14300.0,23.4845,23.4914,23.4776,23.4914,14300.0
2013-03-11 11:10:00,33.97,33.99,33.97,33.98,22600.0,23.4914,23.5052,23.4914,23.4983,22600.0
2013-03-11 11:15:00,33.98,33.98,33.97,33.97,13000.0,23.4983,23.4983,23.4914,23.4914,13000.0
2013-03-11 11:20:00,33.96,33.98,33.92,33.93,203700.0,23.4845,23.4983,23.4568,23.4637,203700.0
2013-03-11 11:25:00,33.93,33.96,33.93,33.94,48800.0,23.4637,23.4845,23.4637,23.4706,48800.0
2013-03-11 11:30:00,33.93,33.96,33.93,33.96,16500.0,23.4637,23.4845,23.4637,23.4845,16500.0
2013-03-11 11:35:00,33.96,33.97,33.94,33.95,23300.0,23.4845,23.4914,23.4706,23.4776,23300.0
2013-03-11 11:40:00,33.96,33.97,33.94,33.96,22900.0,23.4845,23.4914,23.4706,23.4845,22900.0
2013-03-11 11:45:00,33.96,33.97,33.95,33.96,7100.0,23.4845,23.4914,23.4776,23.4845,7100.0
2013-03-11 11:50:00,33.95,33.97,33.95,33.97,14000.0,23.4776,23.4914,23.4776,23.4914,14000.0
2013-03-11 11:55:00,33.97,33.97,33.96,33.97,7900.0,23.4914,23.4914,23.4845,23.4914,7900.0
2013-03-11 12:00:00,33.98,33.98,33.97,33.98,17200.0,23.4983,23.4983,23.4914,23.4983,17200.0
2013-03-11 12:05:00,33.98,33.99,33.98,33.99,27800.0,23.4983,23.5052,23.4983,23.5052,27800.0
2013-03-11 12:10:00,33.99,33.99,33.96,33.98,15600.0,23.5052,23.5052,23.4845,23.4983,15600.0
2013-03-11 12:15:00,33.98,33.99,33.97,33.97,9000.0,23.4983,23.5052,23.4914,23.4914,9000.0
2013-03-11 12:20:00,33.98,33.98,33.96,33.97,8600.0,23.4983,23.4983,23.4845,23.4914,8600.0
2013-03-11 12:25:00,33.97,33.98,33.96,33.98,4800.0,23.4914,23.4983,23.4845,23.4983,4800.0
2013-03-11 12:30:00,33.97,33.97,33.94,33.94,26800.0,23.4914,23.4914,23.4706,23.4706,26800.0
2013-03-11 12:35:00,33.95,33.98,33.94,33.95,22300.0,23.4776,23.4983,23.4706,23.4776,22300.0
2013-03-11 12:40:00,33.94,33.95,33.94,33.95,8800.0,23.4706,23.4776,23.4706,23.4776,8800.0
2013-03-11 12:45:00,33.95,33.98,33.94,33.97,17800.0,23.4776,23.4983,23.4706,23.4914,17800.0
2013-03-11 12:50:00,33.97,33.97,33.95,33.96,4800.0,23.4914,23.4914,23.4776,23.4845,4800.0
2013-03-11 12:55:00,33.96,33.99,33.95,33.98,17000.0,23.4845,23.5052,23.4776,23.4983,17000.0
2013-03-11 13:00:00,33.98,33.99,33.97,33.98,16500.0,23.4983,23.5052,23.4914,23.4983,16500.0
2013-03-11 13:05:00,33.98,34.0,33.98,33.98,9600.0,23.4983,23.5121,23.4983,23.4983,9600.0
2013-03-11 13:10:00,33.98,33.99,33.96,33.96,11900.0,23.4983,23.5052,23.4845,23.4845,11900.0
2013-03-11 13:15:00,33.96,33.98,33.95,33.96,27600.0,23.4845,23.4983,23.4776,23.4845,27600.0
2013-03-11 13:20:00,33.95,33.96,33.93,33.93,27400.0,23.4776,23.4845,23.4637,23.4637,27400.0
2013-03-11 13:25:00,33.93,33.94,33.93,33.94,2700.0,23.4637,23.4706,23.4637,23.4706,2700.0
2013-03-11 13:30:00,33.94,33.94,33.93,33.94,10100.0,23.4706,23.4706,23.4637,23.4706,10100.0
2013-03-11 13:35:00,33.94,33.94,33.92,33.92,12500.0,23.4706,23.4706,23.4568,23.4568,12500.0
2013-03-11 13:40:00,33.93,33.93,33.87,33.87,51100.0,23.4637,23.4637,23.4222,23.4222,51100.0
2013-03-11 13:45:00,33.87,33.88,33.84,33.85,112900.0,23.4222,23.4292,23.4015,23.4084,112900.0
2013-03-11 13:50:00,33.85,33.85,33.84,33.84,2800.0,23.4084,23.4084,23.4015,23.4015,2800.0
2013-03-11 13:55:00,33.85,33.85,33.84,33.85,4700.0,23.4084,23.4084,23.4015,23.4084,4700.0
2013-03-11 14:00:00,33.84,33.85,33.84,33.84,45800.0,23.4015,23.4084,23.4015,23.4015,45800.0
2013-03-11 14:05:00,33.84,33.86,33.84,33.86,36400.0,23.4015,23.4153,23.4015,23.4153,36400.0
2013-03-11 14:10:00,33.86,33.86,33.84,33.85,29900.0,23.4153,23.4153,23.4015,23.4084,29900.0
2013-03-11 14:15:00,33.84,33.85,33.83,33.84,16000.0,23.4015,23.4084,23.3946,23.4015,16000.0
2013-03-11 14:20:00,33.83,33.84,33.8,33.82,55200.0,23.3946,23.4015,23.3738,23.3877,55200.0
2013-03-11 14:25:00,33.83,33.84,33.81,33.82,10000.0,23.3946,23.4015,23.3807,23.3877,10000.0
2013-03-11 14:30:00,33.82,33.83,33.81,33.83,14400.0,23.3877,23.3946,23.3807,23.3946,14400.0
2013-03-11 14:35:00,33.83,33.86,33.82,33.86,18200.0,23.3946,23.4153,23.3877,23.4153,18200.0
2013-03-11 14:40:00,33.85,33.87,33.84,33.86,25600.0,23.4084,23.4222,23.4015,23.4153,25600.0
2013-03-11 14:45:00,33.87,33.9,33.87,33.87,16900.0,23.4222,23.443,23.4222,23.4222,16900.0
2013-03-11 14:50:00,33.88,33.88,33.86,33.88,9700.0,23.4292,23.4292,23.4153,23.4292,9700.0
2013-03-11 14:55:00,33.88,33.89,33.87,33.89,9200.0,23.4292,23.4361,23.4222,23.4361,9200.0
2013-03-11 15:00:00,33.88,33.89,33.87,33.88,8700.0,23.4292,23.4361,23.4222,23.4292,8700.0
2013-03-11 15:05:00,33.88,33.9,33.87,33.89,27200.0,23.4292,23.443,23.4222,23.4361,27200.0
2013-03-11 15:10:00,33.88,33.89,33.88,33.89,6400.0,23.4292,23.4361,23.4292,23.4361,6400.0
2013-03-11 15:15:00,33.88,33.9,33.87,33.9,19700.0,23.4292,23.443,23.4222,23.443,19700.0
2013-03-11 15:20:00,33.9,33.9,33.89,33.9,5700.0,23.443,23.443,23.4361,23.443,5700.0
2013-03-11 15:25:00,33.9,33.9,33.88,33.89,12500.0,23.443,23.443,23.4292,23.4361,12500.0
2013-03-11 15:30:00,33.89,33.89,33.88,33.89,5800.0,23.4361,23.4361,23.4292,23.4361,5800.0
2013-03-11 15:35:00,33.89,33.9,33.89,33.9,11700.0,23.4361,23.443,23.4361,23.443,11700.0
2013-03-11 15:40:00,33.89,33.9,33.88,33.89,42400.0,23.4361,23.443,23.4292,23.4361,42400.0
2013-03-11 15:45:00,33.9,33.92,33.89,33.91,19600.0,23.443,23.4568,23.4361,23.4499,19600.0
2013-03-11 15:50:00,33.92,33.93,33.9,33.91,61300.0,23.4568,23.4637,23.443,23.4499,61300.0
2013-03-11 15:55:00,33.91,33.96,33.9,33.95,133100.0,23.4499,23.4845,23.443,23.4776,133100.0
2013-03-12 09:30:00,34.04,34.06,33.86,33.93,43200.0,23.5398,23.5536,23.4153,23.4637,43200.0
2013-03-12 09:35:00,33.94,33.98,33.88,33.88,30200.0,23.4706,23.4983,23.4292,23.4292,30200.0
2013-03-12 09:40:00,33.88,33.94,33.87,33.91,29600.0,23.4292,23.4706,23.4222,23.4499,29600.0
2013-03-12 09:45:00,33.92,33.97,33.92,33.94,28200.0,23.4568,23.4914,23.4568,23.4706,28200.0
2013-03-12 09:50:00,33.95,33.99,33.92,33.97,40000.0,23.4776,23.5052,23.4568,23.4914,40000.0
2013-03-12 09:55:00,33.97,33.99,33.96,33.97,12300.0,23.4914,23.5052,23.4845,23.4914,12300.0
2013-03-12 10:00:00,33.97,34.0,33.97,33.97,20200.0,23.4914,23.5121,23.4914,23.4914,20200.0
2013-03-12 10:05:00,33.98,34.0,33.96,34.0,15900.0,23.4983,23.5121,23.4845,23.5121,15900.0
2013-03-12 10:10:00,34.01,34.01,33.95,33.95,12300.0,23.5191,23.5191,23.4776,23.4776,12300.0
2013-03-12 10:15:00,33.95,34.01,33.95,34.0,62400.0,23.4776,23.5191,23.4776,23.5121,62400.0
2013-03-12 10:20:00,34.0,34.03,33.98,34.01,89600.0,23.5121,23.5329,23.4983,23.5191,89600.0
2013-03-12 10:25:00,34.02,34.03,34.01,34.02,3600.0,23.526,23.5329,23.5191,23.526,3600.0
2013-03-12 10:30:00,34.03,34.05,34.02,34.02,8800.0,23.5329,23.5467,23.526,23.526,8800.0
2013-03-12 10:35:00,34.02,34.02,33.97,33.97,18800.0,23.526,23.526,23.4914,23.4914,18800.0
2013-03-12 10:40:00,33.98,34.02,33.97,34.02,15200.0,23.4983,23.526,23.4914,23.526,15200.0
2013-03-12 10:45:00,34.02,34.02,33.99,34.0,11900.0,23.526,23.526,23.5052,23.5121,11900.0
2013-03-12 10:50:00,33.99,34.0,33.99,34.0,2800.0,23.5052,23.5121,23.5052,23.5121,2800.0
2013-03-12 10:55:00,34.0,34.02,33.99,34.02,5600.0,23.5121,23.526,23.5052,23.526,5600.0
2013-03-12 11:00:00,34.02,34.02,33.96,33.97,11500.0,23.526,23.526,23.4845,23.4914,11500.0
2013-03-12 11:05:00,33.97,33.97,33.91,33.93,30000.0,23.4914,23.4914,23.4499,23.4637,30000.0
2013-03-12 11:10:00,33.93,33.94,33.91,33.93,34600.0,23.4637,23.4706,23.4499,23.4637,34600.0
2013-03-12 11:15:00,33.93,33.95,33.93,33.95,12400.0,23.4637,23.4776,23.4637,23.4776,12400.0
2013-03-12 11:20:00,33.94,33.95,33.91,33.91,20500.0,23.4706,23.4776,23.4499,23.4499,20500.0
2013-03-12 11:25:00,33.9,33.91,33.86,33.86,30700.0,23.443,23.4499,23.4153,23.4153,30700.0
2013-03-12 11:30:00,33.86,33.9,33.85,33.9,13700.0,23.4153,23.443,23.4084,23.443,13700.0
2013-03-12 11:35:00,33.9,33.92,33.9,33.91,10200.0,23.443,23.4568,23.443,23.4499,10200.0
2013-03-12 11:40:00,33.92,33.92,33.9,33.9,9900.0,23.4568,23.4568,23.443,23.443,9900.0
2013-03-12 11:45:00,33.91,33.93,33.9,33.92,23600.0,23.4499,23.4637,23.443,23.4568,23600.0
2013-03-12 11:50:00,33.93,33.94,33.93,33.93,31400.0,23.4637,23.4706,23.4637,23.4637,31400.0
2013-03-12 11:55:00,33.93,33.94,33.9,33.9,42100.0,23.4637,23.4706,23.443,23.443,42100.0
2013-03-12 12:00:00,33.9,33.9,33.85,33.86,10800.0,23.443,23.443,23.4084,23.4153,10800.0
2013-03-12 12:05:00,33.87,33.87,33.85,33.87,9800.0,23.4222,23.4222,23.4084,23.4222,9800.0
2013-03-12 12:10:00,33.87,33.87,33.85,33.87,7800.0,23.4222,23.4222,23.4084,23.4222,7800.0
2013-03-12 12:15:00,33.86,33.9,33.85,33.9,25500.0,23.4153,23.443,23.4084,23.443,25500.0
2013-03-12 12:20:00,33.89,33.89,33.84,33.84,17200.0,23.4361,23.4361,23.4015,23.4015,17200.0
2013-03-12 12:25:00,33.84,33.84,33.79,33.79,24500.0,23.4015,23.4015,23.3669,23.3669,24500.0
2013-03-12 12:30:00,33.8,33.81,33.79,33.81,15600.0,23.3738,23.3807,23.3669,23.3807,15600.0
2013-03-12 12:35:00,33.8,33.83,33.8,33.81,10600.0,23.3738,23.3946,23.3738,23.3807,10600.0
2013-03-12 12:40:00,33.8,33.8,33.79,33.8,13300.0,23.3738,23.3738,23.3669,23.3738,13300.0
2013-03-12 12:45:00,33.8,33.8,33.78,33.8,13400.0,23.3738,23.3738,23.36,23.3738,13400.0
2013-03-12 12:50:00,33.8,33.8,33.77,33.79,7800.0,23.3738,23.3738,23.3531,23.3669,7800.0
2013-03-12 12:55:00,33.79,33.81,33.79,33.8,22300.0,23.3669,23.3807,23.3669,23.3738,22300.0
2013-03-12 13:00:00,33.81,33.81,33.8,33.81,13400.0,23.3807,23.3807,23.3738,23.3807,13400.0
2013-03-12 13:05:00,33.8,33.81,33.79,33.8,10000.0,23.3738,23.3807,23.3669,23.3738,10000.0
2013-03-12 13:10:00,33.8,33.8,33.78,33.8,14500.0,23.3738,23.3738,23.36,23.3738,14500.0
2013-03-12 13:15:00,33.8,33.8,33.79,33.79,6100.0,23.3738,23.3738,23.3669,23.3669,6100.0
2013-03-12 13:20:00,33.8,33.81,33.79,33.8,20600.0,23.3738,23.3807,23.3669,23.3738,20600.0
2013-03-12 13:25:00,33.8,33.82,33.78,33.8,16500.0,23.3738,23.3877,23.36,23.3738,16500.0
2013-03-12 13:30:00,33.81,33.81,33.79,33.8,10400.0,23.3807,23.3807,23.3669,23.3738,10400.0
2013-03-12 13:35:00,33.8,33.8,33.79,33.8,4800.0,23.3738,23.3738,23.3669,23.3738,4800.0
2013-03-12 13:40:00,33.79,33.8,33.79,33.8,13400.0,23.3669,23.3738,23.3669,23.3738,13400.0
2013-03-12 13:45:00,33.81,33.82,33.79,33.8,10700.0,23.3807,23.3877,23.3669,23.3738,10700.0
2013-03-12 13:50:00,33.8,33.8,33.76,33.77,25900.0,23.3738,23.3738,23.3462,23.3531,25900.0
2013-03-12 13:55:00,33.77,33.79,33.76,33.78,48000.0,23.3531,23.3669,23.3462,23.36,48000.0
2013-03-12 14:00:00,33.79,33.8,33.78,33.79,7000.0,23.3669,23.3738,23.36,23.3669,7000.0
2013-03-12 14:05:00,33.79,33.79,33.76,33.76,13500.0,23.3669,23.3669,23.3462,23.3462,13500.0
2013-03-12 14:10:00,33.77,33.79,33.76,33.78,9800.0,23.3531,23.3669,23.3462,23.36,9800.0
2013-03-12 14:15:00,33.77,33.81,33.76,33.8,17700.0,23.3531,23.3807,23.3462,23.3738,17700.0
2013-03-12 14:20:00,33.79,33.8,33.77,33.8,20700.0,23.3669,23.3738,23.3531,23.3738,20700.0
2013-03-12 14:25:00,33.8,33.81,33.79,33.79,10800.0,23.3738,23.3807,23.3669,23.3669,10800.0
2013-03-12 14:30:00,33.8,33.82,33.8,33.8,16300.0,23.3738,23.3877,23.3738,23.3738,16300.0
2013-03-12 14:35:00,33.8,33.81,33.8,33.8,20900.0,23.3738,23.3807,23.3738,23.3738,20900.0
2013-03-12 14:40:00,33.79,33.82,33.79,33.81,15800.0,23.3669,23.3877,23.3669,23.3807,15800.0
2013-03-12 14:45:00,33.82,33.82,33.8,33.8,22500.0,23.3877,23.3877,23.3738,23.3738,22500.0
2013-03-12 14:50:00,33.8,33.8,33.79,33.79,8800.0,23.3738,23.3738,23.3669,23.3669,8800.0
2013-03-12 14:55:00,33.8,33.8,33.78,33.79,4900.0,23.3738,23.3738,23.36,23.3669,4900.0
2013-03-12 15:00:00,33.78,33.8,33.78,33.8,25500.0,23.36,23.3738,23.36,23.3738,25500.0
2013-03-12 15:05:00,33.8,33.81,33.79,33.8,24000.0,23.3738,23.3807,23.3669,23.3738,24000.0
2013-03-12 15:10:00,33.8,33.85,33.8,33.85,34300.0,23.3738,23.4084,23.3738,23.4084,34300.0
2013-03-12 15:15:00,33.85,33.86,33.84,33.86,13800.0,23.4084,23.4153,23.4015,23.4153,13800.0
2013-03-12 15:20:00,33.86,33.89,33.85,33.88,35600.0,23.4153,23.4361,23.4084,23.4292,35600.0
2013-03-12 15:25:00,33.88,33.88,33.86,33.87,21800.0,23.4292,23.4292,23.4153,23.4222,21800.0
2013-03-12 15:30:00,33.87,33.87,33.83,33.84,39300.0,23.4222,23.4222,23.3946,23.4015,39300.0
2013-03-12 15:35:00,33.84,33.87,33.84,33.87,12900.0,23.4015,23.4222,23.4015,23.4222,12900.0
2013-03-12 15:40:00,33.87,33.89,33.87,33.89,16400.0,23.4222,23.4361,23.4222,23.4361,16400.0
2013-03-12 15:45:00,33.88,33.89,33.86,33.86,25500.0,23.4292,23.4361,23.4153,23.4153,25500.0
2013-03-12 15:50:00,33.86,33.89,33.86,33.89,38900.0,23.4153,23.4361,23.4153,23.4361,38900.0
2013-03-12 15:55:00,33.9,33.9,33.86,33.89,73100.0,23.443,23.443,23.4153,23.4361,73100.0
2013-03-13 09:30:00,34.1,34.12,33.94,33.97,61500.0,23.5813,23.5951,23.4706,23.4914,61500.0
2013-03-13 09:35:00,33.97,34.04,33.96,33.96,61100.0,23.4914,23.5398,23.4845,23.4845,61100.0
2013-03-13 09:40:00,33.94,33.98,33.92,33.92,30700.0,23.4706,23.4983,23.4568,23.4568,30700.0
2013-03-13 09:45:00,33.93,33.93,33.83,33.85,137100.0,23.4637,23.4637,23.3946,23.4084,137100.0
2013-03-13 09:50:00,33.85,33.91,33.84,33.9,7700.0,23.4084,23.4499,23.4015,23.443,7700.0
2013-03-13 09:55:00,33.9,33.9,33.85,33.87,34200.0,23.443,23.443,23.4084,23.4222,34200.0
2013-03-13 10:00:00,33.87,33.88,33.85,33.88,16900.0,23.4222,23.4292,23.4084,23.4292,16900.0
2013-03-13 10:05:00,33.88,33.89,33.84,33.84,13900.0,23.4292,23.4361,23.4015,23.4015,13900.0
2013-03-13 10:10:00,33.85,33.91,33.85,33.9,25900.0,23.4084,23.4499,23.4084,23.443,25900.0
2013-03-13 10:15:00,33.9,33.93,33.89,33.9,19700.0,23.443,23.4637,23.4361,23.443,19700.0
2013-03-13 10:20:00,33.9,33.92,33.88,33.92,9200.0,23.443,23.4568,23.4292,23.4568,9200.0
2013-03-13 10:25:00,33.92,33.96,33.92,33.95,8500.0,23.4568,23.4845,23.4568,23.4776,8500.0
2013-03-13 10:30:00,33.96,33.96,33.91,33.92,29900.0,23.4845,23.4845,23.4499,23.4568,29900.0
2013-03-13 10:35:00,33.91,33.94,33.91,33.92,22600.0,23.4499,23.4706,23.4499,23.4568,22600.0
2013-03-13 10:40:00,33.92,33.94,33.92,33.94,35800.0,23.4568,23.4706,23.4568,23.4706,35800.0
2013-03-13 10:45:00,33.94,33.95,33.91,33.91,18100.0,23.4706,23.4776,23.4499,23.4499,18100.0
2013-03-13 10:50:00,33.92,33.94,33.91,33.94,43400.0,23.4568,23.4706,23.4499,23.4706,43400.0
2013-03-13 10:55:00,33.94,33.95,33.91,33.95,20300.0,23.4706,23.4776,23.4499,23.4776,20300.0
2013-03-13 11:00:00,33.95,33.96,33.94,33.96,24100.0,23.4776,23.4845,23.4706,23.4845,24100.0
2013-03-13 11:05:00,33.96,33.98,33.96,33.98,11200.0,23.4845,23.4983,23.4845,23.4983,11200.0
2013-03-13 11:10:00,33.98,34.0,33.97,34.0,9600.0,23.4983,23.5121,23.4914,23.5121,9600.0
2013-03-13 11:15:00,34.0,34.0,33.99,34.0,7500.0,23.5121,23.5121,23.5052,23.5121,7500.0
2013-03-13 11:20:00,34.0,34.01,34.0,34.01,8500.0,23.5121,23.5191,23.5121,23.5191,8500.0
2013-03-13 11:25:00,34.01,34.04,34.0,34.04,15100.0,23.5191,23.5398,23.5121,23.5398,15100.0
2013-03-13 11:30:00,34.04,34.05,34.03,34.04,11600.0,23.5398,23.5467,23.5329,23.5398,11600.0
2013-03-13 11:35:00,34.04,34.07,34.04,34.07,18600.0,23.5398,23.5605,23.5398,23.5605,18600.0
2013-03-13 11:40:00,34.07,34.07,34.05,34.07,21800.0,23.5605,23.5605,23.5467,23.5605,21800.0
2013-03-13 11:45:00,34.07,34.07,34.0,34.0,37000.0,23.5605,23.5605,23.5121,23.5121,37000.0
2013-03-13 11:50:00,33.99,34.0,33.98,34.0,14600.0,23.5052,23.5121,23.4983,23.5121,14600.0
2013-03-13 11:55:00,34.0,34.0,33.96,34.0,12100.0,23.5121,23.5121,23.4845,23.5121,12100.0
2013-03-13 12:00:00,34.0,34.01,34.0,34.01,8600.0,23.5121,23.5191,23.5121,23.5191,8600.0
2013-03-13 12:05:00,34.01,34.01,34.0,34.01,9600.0,23.5191,23.5191,23.5121,23.5191,9600.0
2013-03-13 12:10:00,34.01,34.01,34.0,34.01,8500.0,23.5191,23.5191,23.5121,23.5191,8500.0
2013-03-13 12:15:00,34.01,34.02,34.0,34.01,9900.0,23.5191,23.526,23.5121,23.5191,9900.0
2013-03-13 12:20:00,34.01,34.03,34.0,34.03,10800.0,23.5191,23.5329,23.5121,23.5329,10800.0
2013-03-13 12:25:00,34.03,34.05,34.03,34.05,10000.0,23.5329,23.5467,23.5329,23.5467,10000.0
2013-03-13 12:30:00,34.05,34.06,34.03,34.06,17100.0,23.5467,23.5536,23.5329,23.5536,17100.0
2013-03-13 12:35:00,34.06,34.09,34.06,34.09,15600.0,23.5536,23.5744,23.5536,23.5744,15600.0
2013-03-13 12:40:00,34.09,34.1,34.07,34.08,16200.0,23.5744,23.5813,23.5605,23.5675,16200.0
2013-03-13 12:45:00,34.09,34.09,34.07,34.09,10000.0,23.5744,23.5744,23.5605,23.5744,10000.0
2013-03-13 12:50:00,34.1,34.1,34.08,34.1,13100.0,23.5813,23.5813,23.5675,23.5813,13100.0
2013-03-13 12:55:00,34.1,34.11,34.07,34.08,19700.0,23.5813,23.5882,23.5605,23.5675,19700.0
2013-03-13 13:00:00,34.08,34.1,34.08,34.09,6600.0,23.5675,23.5813,23.5675,23.5744,6600.0
2013-03-13 13:05:00,34.09,34.1,34.07,34.08,30300.0,23.5744,23.5813,23.5605,23.5675,30300.0
2013-03-13 13:10:00,34.07,34.09,34.07,34.09,9000.0,23.5605,23.5744,23.5605,23.5744,9000.0
2013-03-13 13:15:00,34.09,34.1,34.08,34.09,5000.0,23.5744,23.5813,23.5675,23.5744,5000.0
2013-03-13 13:20:00,34.1,34.1,34.09,34.09,4800.0,23.5813,23.5813,23.5744,23.5744,4800.0
2013-03-13 13:25:00,34.09,34.11,34.09,34.11,7100.0,23.5744,23.5882,23.5744,23.5882,7100.0
2013-03-13 13:30:00,34.11,34.11,34.1,34.11,6400.0,23.5882,23.5882,23.5813,23.5882,6400.0
2013-03-13 13:35:00,34.1,34.12,34.1,34.11,16700.0,23.5813,23.5951,23.5813,23.5882,16700.0
2013-03-13 13:40:00,34.11,34.16,34.11,34.15,22900.0,23.5882,23.6228,23.5882,23.6159,22900.0
2013-03-13 13:45:00,34.15,34.17,34.14,34.17,26900.0,23.6159,23.6297,23.609,23.6297,26900.0
2013-03-13 13:50:00,34.18,34.19,34.17,34.18,14600.0,23.6366,23.6435,23.6297,23.6366,14600.0
2013-03-13 13:55:00,34.18,34.19,34.16,34.17,28100.0,23.6366,23.6435,23.6228,23.6297,28100.0
2013-03-13 14:00:00,34.17,34.17,34.16,34.16,4600.0,23.6297,23.6297,23.6228,23.6228,4600.0
2013-03-13 14:05:00,34.16,34.16,34.14,34.15,13200.0,23.6228,23.6228,23.609,23.6159,13200.0
2013-03-13 14:10:00,34.16,34.16,34.14,34.15,8900.0,23.6228,23.6228,23.609,23.6159,8900.0
2013-03-13 14:15:00,34.15,34.15,34.13,34.13,13400.0,23.6159,23.6159,23.602,23.602,13400.0
2013-03-13 14:20:00,34.13,34.13,34.09,34.1,20400.0,23.602,23.602,23.5744,23.5813,20400.0
2013-03-13 14:25:00,34.1,34.11,34.08,34.09,44500.0,23.5813,23.5882,23.5675,23.5744,44500.0
2013-03-13 14:30:00,34.09,34.1,34.09,34.1,14400.0,23.5744,23.5813,23.5744,23.5813,14400.0
2013-03-13 14:35:00,34.1,34.1,34.09,34.1,5700.0,23.5813,23.5813,23.5744,23.5813,5700.0
2013-03-13 14:40:00,34.1,34.11,34.09,34.11,9400.0,23.5813,23.5882,23.5744,23.5882,9400.0
2013-03-13 14:45:00,34.1,34.11,34.08,34.08,19200.0,23.5813,23.5882,23.5675,23.5675,19200.0
2013-03-13 14:50:00,34.09,34.1,34.09,34.09,6300.0,23.5744,23.5813,23.5744,23.5744,6300.0
2013-03-13 14:55:00,34.1,34.1,34.09,34.1,11500.0,23.5813,23.5813,23.5744,23.5813,11500.0
2013-03-13 15:00:00,34.1,34.12,34.1,34.11,14900.0,23.5813,23.5951,23.5813,23.5882,14900.0
2013-03-13 15:05:00,34.11,34.11,34.06,34.06,12300.0,23.5882,23.5882,23.5536,23.5536,12300.0
2013-03-13 15:10:00,34.07,34.08,34.06,34.07,12000.0,23.5605,23.5675,23.5536,23.5605,12000.0
2013-03-13 15:15:00,34.07,34.08,34.06,34.07,12200.0,23.5605,23.5675,23.5536,23.5605,12200.0
2013-03-13 15:20:00,34.08,34.09,34.07,34.08,17300.0,23.5675,23.5744,23.5605,23.5675,17300.0
2013-03-13 15:25:00,34.08,34.1,34.08,34.1,6900.0,23.5675,23.5813,23.5675,23.5813,6900.0
2013-03-13 15:30:00,34.1,34.11,34.09,34.11,36000.0,23.5813,23.5882,23.5744,23.5882,36000.0
2013-03-13 15:35:00,34.1,34.14,34.1,34.13,39000.0,23.5813,23.609,23.5813,23.602,39000.0
2013-03-13 15:40:00,34.13,34.15,34.12,34.13,44300.0,23.602,23.6159,23.5951,23.602,44300.0
2013-03-13 15:45:00,34.14,34.15,34.14,34.15,30600.0,23.609,23.6159,23.609,23.6159,30600.0
2013-03-13 15:50:00,34.15,34.15,34.13,34.15,51300.0,23.6159,23.6159,23.602,23.6159,51300.0
2013-03-13 15:55:00,34.15,34.17,34.1,34.11,109700.0,23.6159,23.6297,23.5813,23.5882,109700.0
2013-03-14 09:30:00,34.1,34.12,34.05,34.12,59700.0,23.5813,23.5951,23.5467,23.5951,59700.0
2013-03-14 09:35:00,34.12,34.12,34.08,34.08,20600.0,23.5951,23.5951,23.5675,23.5675,20600.0
2013-03-14 09:40:00,34.09,34.1,34.06,34.08,20100.0,23.5744,23.5813,23.5536,23.5675,20100.0
2013-03-14 09:45:00,34.09,34.18,34.09,34.18,23000.0,23.5744,23.6366,23.5744,23.6366,23000.0
2013-03-14 09:50:00,34.18,34.2,34.16,34.18,16700.0,23.6366,23.6504,23.6228,23.6366,16700.0
2013-03-14 09:55:00,34.18,34.2,34.18,34.18,17600.0,23.6366,23.6504,23.6366,23.6366,17600.0
2013-03-14 10:00:00,34.19,34.22,34.16,34.17,18000.0,23.6435,23.6643,23.6228,23.6297,18000.0
2013-03-14 10:05:00,34.16,34.18,34.15,34.17,9800.0,23.6228,23.6366,23.6159,23.6297,9800.0
2013-03-14 10:10:00,34.18,34.21,34.18,34.21,10400.0,23.6366,23.6574,23.6366,23.6574,10400.0
2013-03-14 10:15:00,34.2,34.21,34.13,34.14,19400.0,23.6504,23.6574,23.602,23.609,19400.0
2013-03-14 10:20:00,34.14,34.18,34.13,34.18,10700.0,23.609,23.6366,23.602,23.6366,10700.0
2013-03-14 10:25:00,34.18,34.22,34.18,34.21,17600.0,23.6366,23.6643,23.6366,23.6574,17600.0
2013-03-14 10:30:00,34.22,34.22,34.17,34.18,21400.0,23.6643,23.6643,23.6297,23.6366,21400.0
2013-03-14 10:35:00,34.17,34.21,34.17,34.21,22100.0,23.6297,23.6574,23.6297,23.6574,22100.0
2013-03-14 10:40:00,34.21,34.23,34.2,34.23,16600.0,23.6574,23.6712,23.6504,23.6712,16600.0
2013-03-14 10:45:00,34.22,34.23,34.21,34.22,7300.0,23.6643,23.6712,23.6574,23.6643,7300.0
2013-03-14 10:50:00,34.22,34.24,34.21,34.23,16700.0,23.6643,23.6781,23.6574,23.6712,16700.0
2013-03-14 10:55:00,34.23,34.24,34.2,34.2,13200.0,23.6712,23.6781,23.6504,23.6504,13200.0
2013-03-14 11:00:00,34.21,34.23,34.2,34.23,11200.0,23.6574,23.6712,23.6504,23.6712,11200.0
2013-03-14 11:05:00,34.22,34.24,34.21,34.21,13400.0,23.6643,23.6781,23.6574,23.6574,13400.0
2013-03-14 11:10:00,34.21,34.21,34.18,34.18,9700.0,23.6574,23.6574,23.6366,23.6366,9700.0
2013-03-14 11:15:00,34.19,34.19,34.17,34.17,8700.0,23.6435,23.6435,23.6297,23.6297,8700.0
2013-03-14 11:20:00,34.18,34.2,34.16,34.19,21800.0,23.6366,23.6504,23.6228,23.6435,21800.0
2013-03-14 11:25:00,34.19,34.2,34.18,34.19,8900.0,23.6435,23.6504,23.6366,23.6435,8900.0
2013-03-14 11:30:00,34.18,34.18,34.15,34.17,21100.0,23.6366,23.6366,23.6159,23.6297,21100.0
2013-03-14 11:35:00,34.16,34.23,34.16,34.23,21500.0,23.6228,23.6712,23.6228,23.6712,21500.0
2013-03-14 11:40:00,34.24,34.24,34.21,34.22,28700.0,23.6781,23.6781,23.6574,23.6643,28700.0
2013-03-14 11:45:00,34.22,34.24,34.22,34.23,8900.0,23.6643,23.6781,23.6643,23.6712,8900.0
2013-03-14 11:50:00,34.22,34.23,34.22,34.22,9700.0,23.6643,23.6712,23.6643,23.6643,9700.0
2013-03-14 11:55:00,34.22,34.25,34.22,34.22,16700.0,23.6643,23.685,23.6643,23.6643,16700.0
2013-03-14 12:00:00,34.22,34.23,34.22,34.23,5000.0,23.6643,23.6712,23.6643,23.6712,5000.0
2013-03-14 12:05:00,34.23,34.25,34.22,34.23,10900.0,23.6712,23.685,23.6643,23.6712,10900.0
2013-03-14 12:10:00,34.24,34.25,34.23,34.25,12200.0,23.6781,23.685,23.6712,23.685,12200.0
2013-03-14 12:15:00,34.24,34.25,34.24,34.24,7000.0,23.6781,23.685,23.6781,23.6781,7000.0
2013-03-14 12:20:00,34.25,34.25,34.24,34.24,21900.0,23.685,23.685,23.6781,23.6781,21900.0
2013-03-14 12:25:00,34.25,34.25,34.24,34.24,3500.0,23.685,23.685,23.6781,23.6781,3500.0
2013-03-14 12:30:00,34.25,34.25,34.24,34.24,28000.0,23.685,23.685,23.6781,23.6781,28000.0
2013-03-14 12:35:00,34.25,34.26,34.25,34.26,8300.0,23.685,23.6919,23.685,23.6919,8300.0
2013-03-14 12:40:00,34.26,34.26,34.25,34.26,6300.0,23.6919,23.6919,23.685,23.6919,6300.0
2013-03-14 12:45:00,34.26,34.26,34.21,34.21,35500.0,23.6919,23.6919,23.6574,23.6574,35500.0
2013-03-14 12:50:00,34.21,34.21,34.2,34.21,9300.0,23.6574,23.6574,23.6504,23.6574,9300.0
2013-03-14 12:55:00,34.21,34.21,34.2,34.2,3600.0,23.6574,23.6574,23.6504,23.6504,3600.0
2013-03-14 13:00:00,34.2,34.21,34.2,34.2,22700.0,23.6504,23.6574,23.6504,23.6504,22700.0
2013-03-14 13:05:00,34.22,34.22,34.21,34.21,7600.0,23.6643,23.6643,23.6574,23.6574,7600.0
2013-03-14 13:10:00,34.2,34.21,34.2,34.2,11100.0,23.6504,23.6574,23.6504,23.6504,11100.0
2013-03-14 13:15:00,34.2,34.2,34.16,34.16,29000.0,23.6504,23.6504,23.6228,23.6228,29000.0
2013-03-14 13:20:00,34.16,34.17,34.15,34.15,5600.0,23.6228,23.6297,23.6159,23.6159,5600.0
2013-03-14 13:25:00,34.15,34.15,34.13,34.15,8500.0,23.6159,23.6159,23.602,23.6159,8500.0
2013-03-14 13:30:00,34.15,34.16,34.14,34.15,7300.0,23.6159,23.6228,23.609,23.6159,7300.0
2013-03-14 13:35:00,34.16,34.16,34.15,34.16,4200.0,23.6228,23.6228,23.6159,23.6228,4200.0
2013-03-14 13:40:00,34.15,34.16,34.14,34.14,13600.0,23.6159,23.6228,23.609,23.609,13600.0
2013-03-14 13:45:00,34.14,34.15,34.14,34.14,10000.0,23.609,23.6159,23.609,23.609,10000.0
2013-03-14 13:50:00,34.15,34.15,34.12,34.12,11600.0,23.6159,23.6159,23.5951,23.5951,11600.0
2013-03-14 13:55:00,34.12,34.14,34.12,34.13,12100.0,23.5951,23.609,23.5951,23.602,12100.0
2013-03-14 14:00:00,34.14,34.14,34.13,34.13,7200.0,23.609,23.609,23.602,23.602,7200.0
2013-03-14 14:05:00,34.14,34.14,34.08,34.09,44700.0,23.609,23.609,23.5675,23.5744,44700.0
2013-03-14 14:10:00,34.08,34.09,34.08,34.08,2300.0,23.5675,23.5744,23.5675,23.5675,2300.0
2013-03-14 14:15:00,34.09,34.12,34.08,34.12,19500.0,23.5744,23.5951,23.5675,23.5951,19500.0
2013-03-14 14:20:00,34.12,34.14,34.11,34.14,21100.0,23.5951,23.609,23.5882,23.609,21100.0
2013-03-14 14:25:00,34.14,34.15,34.14,34.15,6000.0,23.609,23.6159,23.609,23.6159,6000.0
2013-03-14 14:30:00,34.15,34.16,34.14,34.15,10400.0,23.6159,23.6228,23.609,23.6159,10400.0
2013-03-14 14:35:00,34.15,34.18,34.15,34.17,10400.0,23.6159,23.6366,23.6159,23.6297,10400.0
2013-03-14 14:40:00,34.18,34.18,34.17,34.17,5400.0,23.6366,23.6366,23.6297,23.6297,5400.0
2013-03-14 14:45:00,34.18,34.2,34.17,34.19,32200.0,23.6366,23.6504,23.6297,23.6435,32200.0
2013-03-14 14:50:00,34.2,34.2,34.19,34.19,11300.0,23.6504,23.6504,23.6435,23.6435,11300.0
2013-03-14 14:55:00,34.2,34.21,34.19,34.21,7600.0,23.6504,23.6574,23.6435,23.6574,7600.0
2013-03-14 15:00:00,34.21,34.21,34.2,34.21,5900.0,23.6574,23.6574,23.6504,23.6574,5900.0
2013-03-14 15:05:00,34.2,34.22,34.2,34.22,9100.0,23.6504,23.6643,23.6504,23.6643,9100.0
2013-03-14 15:10:00,34.22,34.22,34.21,34.22,6800.0,23.6643,23.6643,23.6574,23.6643,6800.0
2013-03-14 15:15:00,34.22,34.22,34.19,34.2,29600.0,23.6643,23.6643,23.6435,23.6504,29600.0
2013-03-14 15:20:00,34.2,34.2,34.16,34.16,22000.0,23.6504,23.6504,23.6228,23.6228,22000.0
2013-03-14 15:25:00,34.16,34.17,34.15,34.16,22700.0,23.6228,23.6297,23.6159,23.6228,22700.0
2013-03-14 15:30:00,34.16,34.18,34.16,34.16,35400.0,23.6228,23.6366,23.6228,23.6228,35400.0
2013-03-14 15:35:00,34.16,34.18,34.16,34.18,22400.0,23.6228,23.6366,23.6228,23.6366,22400.0
2013-03-14 15:40:00,34.18,34.21,34.17,34.2,26800.0,23.6366,23.6574,23.6297,23.6504,26800.0
2013-03-14 15:45:00,34.2,34.25,34.2,34.23,70600.0,23.6504,23.685,23.6504,23.6712,70600.0
2013-03-14 15:50:00,34.23,34.25,34.22,34.23,60900.0,23.6712,23.685,23.6643,23.6712,60900.0
2013-03-14 15:55:00,34.23,34.25,34.22,34.24,154900.0,23.6712,23.685,23.6643,23.6781,154900.0
2013-03-15 09:30:00,34.13,34.24,34.08,34.15,794200.0,23.602,23.6781,23.5675,23.6159,794200.0
2013-03-15 09:35:00,34.15,34.15,34.08,34.11,16700.0,23.6159,23.6159,23.5675,23.5882,16700.0
2013-03-15 09:40:00,34.1,34.1,34.04,34.08,28700.0,23.5813,23.5813,23.5398,23.5675,28700.0
2013-03-15 09:45:00,34.07,34.08,34.05,34.08,20500.0,23.5605,23.5675,23.5467,23.5675,20500.0
2013-03-15 09:50:00,34.08,34.13,34.06,34.08,16600.0,23.5675,23.602,23.5536,23.5675,16600.0
2013-03-15 09:55:00,34.08,34.08,34.03,34.03,14100.0,23.5675,23.5675,23.5329,23.5329,14100.0
2013-03-15 10:00:00,34.02,34.08,34.01,34.06,44000.0,23.526,23.5675,23.5191,23.5536,44000.0
2013-03-15 10:05:00,34.06,34.09,34.06,34.09,8800.0,23.5536,23.5744,23.5536,23.5744,8800.0
2013-03-15 10:10:00,34.09,34.1,34.05,34.09,13400.0,23.5744,23.5813,23.5467,23.5744,13400.0
2013-03-15 10:15:00,34.09,34.12,34.08,34.11,9200.0,23.5744,23.5951,23.5675,23.5882,9200.0
2013-03-15 10:20:00,34.1,34.15,34.1,34.15,16900.0,23.5813,23.6159,23.5813,23.6159,16900.0
2013-03-15 10:25:00,34.14,34.15,34.1,34.12,16100.0,23.609,23.6159,23.5813,23.5951,16100.0
2013-03-15 10:30:00,34.11,34.11,34.07,34.08,8900.0,23.5882,23.5882,23.5605,23.5675,8900.0
2013-03-15 10:35:00,34.08,34.11,34.08,34.1,3200.0,23.5675,23.5882,23.5675,23.5813,3200.0
2013-03-15 10:40:00,34.09,34.1,34.09,34.09,10800.0,23.5744,23.5813,23.5744,23.5744,10800.0
2013-03-15 10:45:00,34.09,34.09,34.06,34.06,19900.0,23.5744,23.5744,23.5536,23.5536,19900.0
2013-03-15 10:50:00,34.07,34.07,34.05,34.06,10500.0,23.5605,23.5605,23.5467,23.5536,10500.0
2013-03-15 10:55:00,34.06,34.07,34.04,34.07,12300.0,23.5536,23.5605,23.5398,23.5605,12300.0
2013-03-15 11:00:00,34.07,34.1,34.06,34.1,19000.0,23.5605,23.5813,23.5536,23.5813,19000.0
2013-03-15 11:05:00,34.11,34.12,34.1,34.12,27200.0,23.5882,23.5951,23.5813,23.5951,27200.0
2013-03-15 11:10:00,34.12,34.13,34.12,34.12,8800.0,23.5951,23.602,23.5951,23.5951,8800.0
2013-03-15 11:15:00,34.13,34.15,34.12,34.15,11000.0,23.602,23.6159,23.5951,23.6159,11000.0
2013-03-15 11:20:00,34.15,34.17,34.15,34.17,8500.0,23.6159,23.6297,23.6159,23.6297,8500.0
2013-03-15 11:25:00,34.17,34.21,34.17,34.18,13600.0,23.6297,23.6574,23.6297,23.6366,13600.0
2013-03-15 11:30:00,34.18,34.18,34.15,34.16,3900.0,23.6366,23.6366,23.6159,23.6228,3900.0
2013-03-15 11:35:00,34.16,34.17,34.13,34.14,8600.0,23.6228,23.6297,23.602,23.609,8600.0
2013-03-15 11:40:00,34.14,34.15,34.13,34.15,50800.0,23.609,23.6159,23.602,23.6159,50800.0
2013-03-15 11:45:00,34.14,34.15,34.09,34.09,30900.0,23.609,23.6159,23.5744,23.5744,30900.0
2013-03-15 11:50:00,34.1,34.1,34.06,34.07,38800.0,23.5813,23.5813,23.5536,23.5605,38800.0
2013-03-15 11:55:00,34.06,34.07,34.01,34.02,40700.0,23.5536,23.5605,23.5191,23.526,40700.0
2013-03-15 12:00:00,34.03,34.04,34.01,34.02,10400.0,23.5329,23.5398,23.5191,23.526,10400.0
2013-03-15 12:05:00,34.01,34.02,34.0,34.0,13800.0,23.5191,23.526,23.5121,23.5121,13800.0
2013-03-15 12:10:00,34.0,34.01,33.99,34.0,10300.0,23.5121,23.5191,23.5052,23.5121,10300.0
2013-03-15 12:15:00,33.99,34.0,33.98,33.99,7500.0,23.5052,23.5121,23.4983,23.5052,7500.0
2013-03-15 12:20:00,33.99,34.01,33.99,34.01,4500.0,23.5052,23.5191,23.5052,23.5191,4500.0
2013-03-15 12:25:00,34.01,34.01,33.99,34.0,4500.0,23.5191,23.5191,23.5052,23.5121,4500.0
2013-03-15 12:30:00,34.0,34.01,33.99,33.99,8800.0,23.5121,23.5191,23.5052,23.5052,8800.0
2013-03-15 12:35:00,34.0,34.0,33.99,34.0,5100.0,23.5121,23.5121,23.5052,23.5121,5100.0
2013-03-15 12:40:00,33.99,34.0,33.97,33.98,10300.0,23.5052,23.5121,23.4914,23.4983,10300.0
2013-03-15 12:45:00,33.98,33.99,33.96,33.98,19100.0,23.4983,23.5052,23.4845,23.4983,19100.0
2013-03-15 12:50:00,33.98,33.99,33.95,33.95,14300.0,23.4983,23.5052,23.4776,23.4776,14300.0
2013-03-15 12:55:00,33.95,33.96,33.94,33.95,3900.0,23.4776,23.4845,23.4706,23.4776,3900.0
2013-03-15 13:00:00,33.94,33.96,33.94,33.96,6400.0,23.4706,23.4845,23.4706,23.4845,6400.0
2013-03-15 13:05:00,33.95,33.98,33.94,33.94,26000.0,23.4776,23.4983,23.4706,23.4706,26000.0
2013-03-15 13:10:00,33.95,33.95,33.94,33.94,14700.0,23.4776,23.4776,23.4706,23.4706,14700.0
2013-03-15 13:15:00,33.95,33.95,33.94,33.95,9300.0,23.4776,23.4776,23.4706,23.4776,9300.0
2013-03-15 13:20:00,33.94,33.94,33.9,33.91,41500.0,23.4706,23.4706,23.443,23.4499,41500.0
2013-03-15 13:25:00,33.92,33.92,33.91,33.91,10000.0,23.4568,23.4568,23.4499,23.4499,10000.0
2013-03-15 13:30:00,33.91,33.93,33.91,33.91,8100.0,23.4499,23.4637,23.4499,23.4499,8100.0
2013-03-15 13:35:00,33.91,33.93,33.9,33.93,14700.0,23.4499,23.4637,23.443,23.4637,14700.0
2013-03-15 13:40:00,33.93,33.94,33.93,33.94,5200.0,23.4637,23.4706,23.4637,23.4706,5200.0
2013-03-15 13:45:00,33.94,33.94,33.92,33.93,4800.0,23.4706,23.4706,23.4568,23.4637,4800.0
2013-03-15 13:50:00,33.93,33.94,33.91,33.93,26000.0,23.4637,23.4706,23.4499,23.4637,26000.0
2013-03-15 13:55:00,33.93,33.94,33.92,33.94,6300.0,23.4637,23.4706,23.4568,23.4706,6300.0
2013-03-15 14:00:00,33.93,33.95,33.93,33.93,11300.0,23.4637,23.4776,23.4637,23.4637,11300.0
2013-03-15 14:05:00,33.94,33.94,33.91,33.91,8300.0,23.4706,23.4706,23.4499,23.4499,8300.0
2013-03-15 14:10:00,33.91,33.93,33.91,33.92,5800.0,23.4499,23.4637,23.4499,23.4568,5800.0
2013-03-15 14:15:00,33.93,33.93,33.91,33.91,15600.0,23.4637,23.4637,23.4499,23.4499,15600.0
2013-03-15 14:20:00,33.92,33.93,33.91,33.93,13600.0,23.4568,23.4637,23.4499,23.4637,13600.0
2013-03-15 14:25:00,33.92,33.93,33.91,33.91,11800.0,23.4568,23.4637,23.4499,23.4499,11800.0
2013-03-15 14:30:00,33.92,33.92,33.9,33.91,8400.0,23.4568,23.4568,23.443,23.4499,8400.0
2013-03-15 14:35:00,33.92,33.92,33.87,33.89,29300.0,23.4568,23.4568,23.4222,23.4361,29300.0
2013-03-15 14:40:00,33.88,33.89,33.88,33.89,11800.0,23.4292,23.4361,23.4292,23.4361,11800.0
2013-03-15 14:45:00,33.89,33.89,33.87,33.88,5800.0,23.4361,23.4361,23.4222,23.4292,5800.0
2013-03-15 14:50:00,33.88,33.88,33.85,33.88,27200.0,23.4292,23.4292,23.4084,23.4292,27200.0
2013-03-15 14:55:00,33.88,33.88,33.87,33.88,10100.0,23.4292,23.4292,23.4222,23.4292,10100.0
2013-03-15 15:00:00,33.88,33.88,33.87,33.87,7500.0,23.4292,23.4292,23.4222,23.4222,7500.0
2013-03-15 15:05:00,33.88,33.9,33.87,33.9,18900.0,23.4292,23.443,23.4222,23.443,18900.0
2013-03-15 15:10:00,33.9,33.91,33.9,33.91,7200.0,23.443,23.4499,23.443,23.4499,7200.0
2013-03-15 15:15:00,33.91,33.91,33.88,33.9,24900.0,23.4499,23.4499,23.4292,23.443,24900.0
2013-03-15 15:20:00,33.89,33.9,33.88,33.89,13900.0,23.4361,23.443,23.4292,23.4361,13900.0
2013-03-15 15:25:00,33.89,33.9,33.88,33.9,22700.0,23.4361,23.443,23.4292,23.443,22700.0
2013-03-15 15:30:00,33.9,33.91,33.89,33.91,12300.0,23.443,23.4499,23.4361,23.4499,12300.0
2013-03-15 15:35:00,33.91,33.95,33.9,33.92,29200.0,23.4499,23.4776,23.443,23.4568,29200.0
2013-03-15 15:40:00,33.93,33.94,33.92,33.93,23700.0,23.4637,23.4706,23.4568,23.4637,23700.0
2013-03-15 15:45:00,33.93,33.94,33.92,33.93,43700.0,23.4637,23.4706,23.4568,23.4637,43700.0
2013-03-15 15:50:00,33.93,33.98,33.93,33.97,111100.0,23.4637,23.4983,23.4637,23.4914,111100.0
2013-03-15 15:55:00,33.98,34.01,33.96,34.01,213200.0,23.4983,23.5191,23.4845,23.5191,213200.0
2013-03-18 09:30:00,33.72,33.83,33.71,33.75,105800.0,23.3185,23.3946,23.3116,23.3393,105800.0
2013-03-18 09:35:00,33.77,33.78,33.66,33.67,46400.0,23.3531,23.36,23.277,23.2839,46400.0
2013-03-18 09:40:00,33.68,33.69,33.65,33.67,37400.0,23.2908,23.2978,23.2701,23.2839,37400.0
2013-03-18 09:45:00,33.67,33.73,33.66,33.73,33400.0,23.2839,23.3254,23.277,23.3254,33400.0
2013-03-18 09:50:00,33.73,33.76,33.72,33.76,61800.0,23.3254,23.3462,23.3185,23.3462,61800.0
2013-03-18 09:55:00,33.75,33.77,33.73,33.73,21000.0,23.3393,23.3531,23.3254,23.3254,21000.0
2013-03-18 10:00:00,33.74,33.83,33.73,33.79,23600.0,23.3323,23.3946,23.3254,23.3669,23600.0
2013-03-18 10:05:00,33.79,33.8,33.76,33.76,26200.0,23.3669,23.3738,23.3462,23.3462,26200.0
2013-03-18 10:10:00,33.76,33.76,33.73,33.76,16000.0,23.3462,23.3462,23.3254,23.3462,16000.0
2013-03-18 10:15:00,33.78,33.81,33.76,33.79,37000.0,23.36,23.3807,23.3462,23.3669,37000.0
2013-03-18 10:20:00,33.78,33.8,33.77,33.77,16200.0,23.36,23.3738,23.3531,23.3531,16200.0
2013-03-18 10:25:00,33.77,33.85,33.77,33.83,16200.0,23.3531,23.4084,23.3531,23.3946,16200.0
2013-03-18 10:30:00,33.83,33.83,33.8,33.82,19800.0,23.3946,23.3946,23.3738,23.3877,19800.0
2013-03-18 10:35:00,33.83,33.86,33.81,33.81,24000.0,23.3946,23.4153,23.3807,23.3807,24000.0
2013-03-18 10:40:00,33.81,33.82,33.79,33.79,7200.0,23.3807,23.3877,23.3669,23.3669,7200.0
2013-03-18 10:45:00,33.79,33.8,33.76,33.8,30400.0,23.3669,23.3738,23.3462,23.3738,30400.0
2013-03-18 10:50:00,33.79,33.79,33.75,33.78,89400.0,23.3669,23.3669,23.3393,23.36,89400.0
2013-03-18 10:55:00,33.78,33.83,33.78,33.83,78000.0,23.36,23.3946,23.36,23.3946,78000.0
2013-03-18 11:00:00,33.83,33.83,33.81,33.82,23400.0,23.3946,23.3946,23.3807,23.3877,23400.0
2013-03-18 11:05:00,33.82,33.83,33.79,33.83,23400.0,23.3877,23.3946,23.3669,23.3946,23400.0
2013-03-18 11:10:00,33.83,33.84,33.83,33.84,12800.0,23.3946,23.4015,23.3946,23.4015,12800.0
2013-03-18 11:15:00,33.85,33.85,33.83,33.84,12400.0,23.4084,23.4084,23.3946,23.4015,12400.0
2013-03-18 11:20:00,33.84,33.84,33.83,33.84,17800.0,23.4015,23.4015,23.3946,23.4015,17800.0
2013-03-18 11:25:00,33.84,33.89,33.84,33.88,29200.0,23.4015,23.4361,23.4015,23.4292,29200.0
2013-03-18 11:30:00,33.88,33.89,33.86,33.88,27400.0,23.4292,23.4361,23.4153,23.4292,27400.0
2013-03-18 11:35:00,33.89,33.91,33.89,33.9,21400.0,23.4361,23.4499,23.4361,23.443,21400.0
2013-03-18 11:40:00,33.89,33.91,33.89,33.9,48600.0,23.4361,23.4499,23.4361,23.443,48600.0
2013-03-18 11:45:00,33.9,33.92,33.9,33.91,35200.0,23.443,23.4568,23.443,23.4499,35200.0
2013-03-18 11:50:00,33.93,33.93,33.91,33.91,28400.0,23.4637,23.4637,23.4499,23.4499,28400.0
2013-03-18 11:55:00,33.92,33.93,33.9,33.93,12200.0,23.4568,23.4637,23.443,23.4637,12200.0
2013-03-18 12:00:00,33.94,33.97,33.94,33.97,17000.0,23.4706,23.4914,23.4706,23.4914,17000.0
2013-03-18 12:05:00,33.97,33.98,33.97,33.98,12200.0,23.4914,23.4983,23.4914,23.4983,12200.0
2013-03-18 12:10:00,33.97,34.0,33.97,34.0,18800.0,23.4914,23.5121,23.4914,23.5121,18800.0
2013-03-18 12:15:00,34.0,34.02,33.98,33.98,56800.0,23.5121,23.526,23.4983,23.4983,56800.0
2013-03-18 12:20:00,33.98,33.98,33.96,33.97,25800.0,23.4983,23.4983,23.4845,23.4914,25800.0
2013-03-18 12:25:00,33.96,33.98,33.93,33.93,58600.0,23.4845,23.4983,23.4637,23.4637,58600.0
2013-03-18 12:30:00,33.93,33.94,33.91,33.92,33400.0,23.4637,23.4706,23.4499,23.4568,33400.0
2013-03-18 12:35:00,33.92,33.93,33.89,33.89,32000.0,23.4568,23.4637,23.4361,23.4361,32000.0
2013-03-18 12:40:00,33.88,33.89,33.87,33.89,15000.0,23.4292,23.4361,23.4222,23.4361,15000.0
2013-03-18 12:45:00,33.88,33.89,33.87,33.87,5400.0,23.4292,23.4361,23.4222,23.4222,5400.0
2013-03-18 12:50:00,33.88,33.9,33.88,33.9,26200.0,23.4292,23.443,23.4292,23.443,26200.0
2013-03-18 12:55:00,33.89,33.9,33.89,33.9,11600.0,23.4361,23.443,23.4361,23.443,11600.0
2013-03-18 13:00:00,33.9,33.9,33.87,33.88,20800.0,23.443,23.443,23.4222,23.4292,20800.0
2013-03-18 13:05:00,33.88,33.91,33.88,33.88,31400.0,23.4292,23.4499,23.4292,23.4292,31400.0
2013-03-18 13:10:00,33.88,33.89,33.87,33.89,4600.0,23.4292,23.4361,23.4222,23.4361,4600.0
2013-03-18 13:15:00,33.89,33.9,33.88,33.9,16600.0,23.4361,23.443,23.4292,23.443,16600.0
2013-03-18 13:20:00,33.9,33.91,33.89,33.9,27000.0,23.443,23.4499,23.4361,23.443,27000.0
2013-03-18 13:25:00,33.9,33.9,33.86,33.86,27400.0,23.443,23.443,23.4153,23.4153,27400.0
2013-03-18 13:30:00,33.87,33.88,33.86,33.87,11200.0,23.4222,23.4292,23.4153,23.4222,11200.0
2013-03-18 13:35:00,33.86,33.88,33.85,33.86,21600.0,23.4153,23.4292,23.4084,23.4153,21600.0
2013-03-18 13:40:00,33.86,33.86,33.84,33.84,31000.0,23.4153,23.4153,23.4015,23.4015,31000.0
2013-03-18 13:45:00,33.85,33.85,33.81,33.82,40400.0,23.4084,23.4084,23.3807,23.3877,40400.0
2013-03-18 13:50:00,33.82,33.82,33.78,33.79,36800.0,23.3877,23.3877,23.36,23.3669,36800.0
2013-03-18 13:55:00,33.8,33.81,33.79,33.79,27600.0,23.3738,23.3807,23.3669,23.3669,27600.0
2013-03-18 14:00:00,33.79,33.81,33.78,33.8,20200.0,23.3669,23.3807,23.36,23.3738,20200.0
2013-03-18 14:05:00,33.8,33.84,33.8,33.84,31800.0,23.3738,23.4015,23.3738,23.4015,31800.0
2013-03-18 14:10:00,33.84,33.88,33.84,33.87,37600.0,23.4015,23.4292,23.4015,23.4222,37600.0
2013-03-18 14:15:00,33.88,33.91,33.88,33.91,130200.0,23.4292,23.4499,23.4292,23.4499,130200.0
2013-03-18 14:20:00,33.91,33.92,33.9,33.92,42400.0,23.4499,23.4568,23.443,23.4568,42400.0
2013-03-18 14:25:00,33.92,33.92,33.9,33.91,25000.0,23.4568,23.4568,23.443,23.4499,25000.0
2013-03-18 14:30:00,33.91,33.92,33.9,33.9,23200.0,23.4499,23.4568,23.443,23.443,23200.0
2013-03-18 14:35:00,33.9,33.93,33.9,33.91,23800.0,23.443,23.4637,23.443,23.4499,23800.0
2013-03-18 14:40:00,33.91,33.94,33.89,33.93,45800.0,23.4499,23.4706,23.4361,23.4637,45800.0
2013-03-18 14:45:00,33.93,33.93,33.89,33.9,38200.0,23.4637,23.4637,23.4361,23.443,38200.0
2013-03-18 14:50:00,33.9,33.9,33.87,33.88,22000.0,23.443,23.443,23.4222,23.4292,22000.0
2013-03-18 14:55:00,33.88,33.89,33.83,33.84,47600.0,23.4292,23.4361,23.3946,23.4015,47600.0
2013-03-18 15:00:00,33.84,33.86,33.83,33.84,37600.0,23.4015,23.4153,23.3946,23.4015,37600.0
2013-03-18 15:05:00,33.85,33.88,33.84,33.87,26800.0,23.4084,23.4292,23.4015,23.4222,26800.0
2013-03-18 15:10:00,33.87,33.89,33.87,33.88,21200.0,23.4222,23.4361,23.4222,23.4292,21200.0
2013-03-18 15:15:00,33.88,33.88,33.82,33.82,50600.0,23.4292,23.4292,23.3877,23.3877,50600.0
2013-03-18 15:20:00,33.83,33.83,33.78,33.8,53600.0,23.3946,23.3946,23.36,23.3738,53600.0
2013-03-18 15:25:00,33.8,33.81,33.74,33.75,89800.0,23.3738,23.3807,23.3323,23.3393,89800.0
2013-03-18 15:30:00,33.75,33.76,33.73,33.74,97200.0,23.3393,23.3462,23.3254,23.3323,97200.0
2013-03-18 15:35:00,33.75,33.75,33.71,33.71,71800.0,23.3393,23.3393,23.3116,23.3116,71800.0
2013-03-18 15:40:00,33.72,33.72,33.68,33.71,85000.0,23.3185,23.3185,23.2908,23.3116,85000.0
2013-03-18 15:45:00,33.7,33.73,33.68,33.73,53200.0,23.3047,23.3254,23.2908,23.3254,53200.0
2013-03-18 15:50:00,33.73,33.76,33.71,33.75,167600.0,23.3254,23.3462,23.3116,23.3393,167600.0
2013-03-18 15:55:00,33.75,33.8,33.74,33.79,251000.0,23.3393,23.3738,23.3323,23.3669,251000.0
2013-03-19 09:30:00,33.83,33.86,33.76,33.83,22900.0,23.3946,23.4153,23.3462,23.3946,22900.0
2013-03-19 09:35:00,33.82,33.88,33.8,33.84,26400.0,23.3877,23.4292,23.3738,23.4015,26400.0
2013-03-19 09:40:00,33.84,33.88,33.83,33.88,12900.0,23.4015,23.4292,23.3946,23.4292,12900.0
2013-03-19 09:45:00,33.87,33.9,33.87,33.87,14900.0,23.4222,23.443,23.4222,23.4222,14900.0
2013-03-19 09:50:00,33.87,33.87,33.8,33.8,23700.0,23.4222,23.4222,23.3738,23.3738,23700.0
2013-03-19 09:55:00,33.8,33.8,33.74,33.75,21800.0,23.3738,23.3738,23.3323,23.3393,21800.0
2013-03-19 10:00:00,33.76,33.84,33.76,33.83,31500.0,23.3462,23.4015,23.3462,23.3946,31500.0
2013-03-19 10:05:00,33.82,33.83,33.79,33.8,10800.0,23.3877,23.3946,23.3669,23.3738,10800.0
2013-03-19 10:10:00,33.8,33.83,33.79,33.83,10600.0,23.3738,23.3946,23.3669,23.3946,10600.0
2013-03-19 10:15:00,33.84,33.86,33.84,33.86,7700.0,23.4015,23.4153,23.4015,23.4153,7700.0
2013-03-19 10:20:00,33.86,33.87,33.81,33.84,46200.0,23.4153,23.4222,23.3807,23.4015,46200.0
2013-03-19 10:25:00,33.83,33.84,33.79,33.79,22800.0,23.3946,23.4015,23.3669,23.3669,22800.0
2013-03-19 10:30:00,33.8,33.81,33.78,33.8,22000.0,23.3738,23.3807,23.36,23.3738,22000.0
2013-03-19 10:35:00,33.8,33.86,33.8,33.84,26500.0,23.3738,23.4153,23.3738,23.4015,26500.0
2013-03-19 10:40:00,33.85,33.86,33.83,33.84,29300.0,23.4084,23.4153,23.3946,23.4015,29300.0
2013-03-19 10:45:00,33.85,33.86,33.83,33.86,34600.0,23.4084,23.4153,23.3946,23.4153,34600.0
2013-03-19 10:50:00,33.86,33.89,33.86,33.89,26600.0,23.4153,23.4361,23.4153,23.4361,26600.0
2013-03-19 10:55:00,33.89,33.9,33.88,33.9,25100.0,23.4361,23.443,23.4292,23.443,25100.0
2013-03-19 11:00:00,33.9,33.91,33.89,33.91,34900.0,23.443,23.4499,23.4361,23.4499,34900.0
2013-03-19 11:05:00,33.9,33.96,33.9,33.96,28600.0,23.443,23.4845,23.443,23.4845,28600.0
2013-03-19 11:10:00,33.96,34.0,33.95,34.0,29400.0,23.4845,23.5121,23.4776,23.5121,29400.0
2013-03-19 11:15:00,34.0,34.01,33.99,34.0,16900.0,23.5121,23.5191,23.5052,23.5121,16900.0
2013-03-19 11:20:00,34.0,34.02,33.98,34.02,36300.0,23.5121,23.526,23.4983,23.526,36300.0
2013-03-19 11:25:00,34.01,34.02,33.98,33.98,30300.0,23.5191,23.526,23.4983,23.4983,30300.0
2013-03-19 11:30:00,33.99,34.01,33.99,34.01,29500.0,23.5052,23.5191,23.5052,23.5191,29500.0
2013-03-19 11:35:00,34.01,34.02,34.0,34.01,22300.0,23.5191,23.526,23.5121,23.5191,22300.0
2013-03-19 11:40:00,34.0,34.0,33.98,33.98,14600.0,23.5121,23.5121,23.4983,23.4983,14600.0
2013-03-19 11:45:00,33.99,33.99,33.9,33.91,37200.0,23.5052,23.5052,23.443,23.4499,37200.0
2013-03-19 11:50:00,33.91,33.91,33.82,33.87,33000.0,23.4499,23.4499,23.3877,23.4222,33000.0
2013-03-19 11:55:00,33.86,33.86,33.74,33.78,34900.0,23.4153,23.4153,23.3323,23.36,34900.0
2013-03-19 12:00:00,33.77,33.78,33.75,33.77,19900.0,23.3531,23.36,23.3393,23.3531,19900.0
2013-03-19 12:05:00,33.77,33.77,33.74,33.74,23300.0,23.3531,23.3531,23.3323,23.3323,23300.0
2013-03-19 12:10:00,33.74,33.75,33.7,33.71,14600.0,23.3323,23.3393,23.3047,23.3116,14600.0
2013-03-19 12:15:00,33.71,33.73,33.68,33.72,23500.0,23.3116,23.3254,23.2908,23.3185,23500.0
2013-03-19 12:20:00,33.73,33.77,33.72,33.76,11200.0,23.3254,23.3531,23.3185,23.3462,11200.0
2013-03-19 12:25:00,33.76,33.79,33.75,33.77,16000.0,23.3462,23.3669,23.3393,23.3531,16000.0
2013-03-19 12:30:00,33.77,33.77,33.73,33.74,17300.0,23.3531,23.3531,23.3254,23.3323,17300.0
2013-03-19 12:35:00,33.74,33.79,33.74,33.78,7900.0,23.3323,23.3669,23.3323,23.36,7900.0
2013-03-19 12:40:00,33.78,33.82,33.78,33.82,15200.0,23.36,23.3877,23.36,23.3877,15200.0
2013-03-19 12:45:00,33.82,33.82,33.79,33.79,7200.0,23.3877,23.3877,23.3669,23.3669,7200.0
2013-03-19 12:50:00,33.79,33.79,33.75,33.76,7700.0,23.3669,23.3669,23.3393,23.3462,7700.0
2013-03-19 12:55:00,33.76,33.77,33.74,33.77,6500.0,23.3462,23.3531,23.3323,23.3531,6500.0
2013-03-19 13:00:00,33.76,33.77,33.75,33.76,8000.0,23.3462,23.3531,23.3393,23.3462,8000.0
2013-03-19 13:05:00,33.76,33.79,33.76,33.77,11300.0,23.3462,23.3669,23.3462,23.3531,11300.0
2013-03-19 13:10:00,33.76,33.78,33.74,33.75,31000.0,23.3462,23.36,23.3323,23.3393,31000.0
2013-03-19 13:15:00,33.74,33.75,33.67,33.67,26500.0,23.3323,23.3393,23.2839,23.2839,26500.0
2013-03-19 13:20:00,33.68,33.68,33.63,33.66,32300.0,23.2908,23.2908,23.2563,23.277,32300.0
2013-03-19 13:25:00,33.66,33.72,33.64,33.71,24100.0,23.277,23.3185,23.2632,23.3116,24100.0
2013-03-19 13:30:00,33.7,33.75,33.69,33.75,28900.0,23.3047,23.3393,23.2978,23.3393,28900.0
2013-03-19 13:35:00,33.75,33.76,33.72,33.75,25300.0,23.3393,23.3462,23.3185,23.3393,25300.0
2013-03-19 13:40:00,33.74,33.77,33.74,33.77,16300.0,23.3323,23.3531,23.3323,23.3531,16300.0
2013-03-19 13:45:00,33.77,33.77,33.75,33.77,15400.0,23.3531,23.3531,23.3393,23.3531,15400.0
2013-03-19 13:50:00,33.76,33.77,33.72,33.72,29600.0,23.3462,23.3531,23.3185,23.3185,29600.0
2013-03-19 13:55:00,33.73,33.75,33.72,33.75,28000.0,23.3254,23.3393,23.3185,23.3393,28000.0
2013-03-19 14:00:00,33.74,33.75,33.7,33.72,41600.0,23.3323,23.3393,23.3047,23.3185,41600.0
2013-03-19 14:05:00,33.72,33.74,33.71,33.73,71700.0,23.3185,23.3323,23.3116,23.3254,71700.0
2013-03-19 14:10:00,33.73,33.75,33.72,33.75,38400.0,23.3254,23.3393,23.3185,23.3393,38400.0
2013-03-19 14:15:00,33.75,33.77,33.73,33.76,81700.0,23.3393,23.3531,23.3254,23.3462,81700.0
2013-03-19 14:20:00,33.75,33.82,33.75,33.82,38400.0,23.3393,23.3877,23.3393,23.3877,38400.0
2013-03-19 14:25:00,33.82,33.83,33.79,33.8,25400.0,23.3877,23.3946,23.3669,23.3738,25400.0
2013-03-19 14:30:00,33.8,33.86,33.8,33.84,27100.0,23.3738,23.4153,23.3738,23.4015,27100.0
2013-03-19 14:35:00,33.84,33.85,33.83,33.83,17400.0,23.4015,23.4084,23.3946,23.3946,17400.0
2013-03-19 14:40:00,33.83,33.84,33.8,33.8,15200.0,23.3946,23.4015,23.3738,23.3738,15200.0
2013-03-19 14:45:00,33.8,33.82,33.79,33.82,15500.0,23.3738,23.3877,23.3669,23.3877,15500.0
2013-03-19 14:50:00,33.82,33.82,33.79,33.8,21200.0,23.3877,23.3877,23.3669,23.3738,21200.0
2013-03-19 14:55:00,33.8,33.8,33.78,33.79,8100.0,23.3738,23.3738,23.36,23.3669,8100.0
2013-03-19 15:00:00,33.79,33.81,33.78,33.79,16500.0,23.3669,23.3807,23.36,23.3669,16500.0
2013-03-19 15:05:00,33.79,33.8,33.75,33.79,21200.0,23.3669,23.3738,23.3393,23.3669,21200.0
2013-03-19 15:10:00,33.8,33.89,33.79,33.88,43400.0,23.3738,23.4361,23.3669,23.4292,43400.0
2013-03-19 15:15:00,33.88,33.94,33.85,33.85,46900.0,23.4292,23.4706,23.4084,23.4084,46900.0
2013-03-19 15:20:00,33.85,33.86,33.8,33.82,25200.0,23.4084,23.4153,23.3738,23.3877,25200.0
2013-03-19 15:25:00,33.83,33.85,33.82,33.83,18000.0,23.3946,23.4084,23.3877,23.3946,18000.0
2013-03-19 15:30:00,33.82,33.83,33.79,33.8,43900.0,23.3877,23.3946,23.3669,23.3738,43900.0
2013-03-19 15:35:00,33.79,33.82,33.78,33.81,28100.0,23.3669,23.3877,23.36,23.3807,28100.0
2013-03-19 15:40:00,33.8,33.82,33.76,33.78,80200.0,23.3738,23.3877,23.3462,23.36,80200.0
2013-03-19 15:45:00,33.78,33.83,33.77,33.82,68200.0,23.36,23.3946,23.3531,23.3877,68200.0
2013-03-19 15:50:00,33.83,33.91,33.83,33.9,87700.0,23.3946,23.4499,23.3946,23.443,87700.0
2013-03-19 15:55:00,33.9,33.93,33.9,33.91,143800.0,23.443,23.4637,23.443,23.4499,143800.0
2013-03-20 09:30:00,34.11,34.14,33.97,33.98,88000.0,23.5882,23.609,23.4914,23.4983,88000.0
2013-03-20 09:35:00,33.98,34.01,33.94,33.96,69600.0,23.4983,23.5191,23.4706,23.4845,69600.0
2013-03-20 09:40:00,33.97,33.99,33.92,33.92,54600.0,23.4914,23.5052,23.4568,23.4568,54600.0
2013-03-20 09:45:00,33.93,33.94,33.86,33.87,80200.0,23.4637,23.4706,23.4153,23.4222,80200.0
2013-03-20 09:50:00,33.88,33.93,33.88,33.93,26400.0,23.4292,23.4637,23.4292,23.4637,26400.0
2013-03-20 09:55:00,33.93,33.96,33.92,33.95,38800.0,23.4637,23.4845,23.4568,23.4776,38800.0
2013-03-20 10:00:00,33.95,33.95,33.91,33.91,57800.0,23.4776,23.4776,23.4499,23.4499,57800.0
2013-03-20 10:05:00,33.91,33.92,33.89,33.9,65600.0,23.4499,23.4568,23.4361,23.443,65600.0
2013-03-20 10:10:00,33.9,33.91,33.88,33.91,80200.0,23.443,23.4499,23.4292,23.4499,80200.0
2013-03-20 10:15:00,33.91,33.95,33.89,33.91,75400.0,23.4499,23.4776,23.4361,23.4499,75400.0
2013-03-20 10:20:00,33.91,33.92,33.87,33.89,24000.0,23.4499,23.4568,23.4222,23.4361,24000.0
2013-03-20 10:25:00,33.89,33.92,33.87,33.92,50200.0,23.4361,23.4568,23.4222,23.4568,50200.0
2013-03-20 10:30:00,33.92,33.93,33.9,33.9,36600.0,23.4568,23.4637,23.443,23.443,36600.0
2013-03-20 10:35:00,33.91,33.91,33.84,33.86,67800.0,23.4499,23.4499,23.4015,23.4153,67800.0
2013-03-20 10:40:00,33.85,33.87,33.85,33.86,29000.0,23.4084,23.4222,23.4084,23.4153,29000.0
2013-03-20 10:45:00,33.86,33.91,33.86,33.91,26800.0,23.4153,23.4499,23.4153,23.4499,26800.0
2013-03-20 10:50:00,33.91,33.92,33.9,33.91,28600.0,23.4499,23.4568,23.443,23.4499,28600.0
2013-03-20 10:55:00,33.93,33.94,33.9,33.91,61200.0,23.4637,23.4706,23.443,23.4499,61200.0
2013-03-20 11:00:00,33.91,33.95,33.91,33.95,63400.0,23.4499,23.4776,23.4499,23.4776,63400.0
2013-03-20 11:05:00,33.94,33.95,33.93,33.95,28800.0,23.4706,23.4776,23.4637,23.4776,28800.0
2013-03-20 11:10:00,33.95,33.97,33.93,33.97,35600.0,23.4776,23.4914,23.4637,23.4914,35600.0
2013-03-20 11:15:00,33.97,33.97,33.94,33.94,95600.0,23.4914,23.4914,23.4706,23.4706,95600.0
2013-03-20 11:20:00,33.94,33.97,33.94,33.96,33200.0,23.4706,23.4914,23.4706,23.4845,33200.0
2013-03-20 11:25:00,33.96,33.98,33.92,33.98,208400.0,23.4845,23.4983,23.4568,23.4983,208400.0
2013-03-20 11:30:00,33.97,33.98,33.95,33.95,26600.0,23.4914,23.4983,23.4776,23.4776,26600.0
2013-03-20 11:35:00,33.95,33.99,33.95,33.99,53600.0,23.4776,23.5052,23.4776,23.5052,53600.0
2013-03-20 11:40:00,33.98,34.01,33.98,34.0,119200.0,23.4983,23.5191,23.4983,23.5121,119200.0
2013-03-20 11:45:00,34.0,34.04,34.0,34.02,139800.0,23.5121,23.5398,23.5121,23.526,139800.0
2013-03-20 11:50:00,34.02,34.08,34.02,34.08,125200.0,23.526,23.5675,23.526,23.5675,125200.0
2013-03-20 11:55:00,34.09,34.11,34.08,34.09,77000.0,23.5744,23.5882,23.5675,23.5744,77000.0
2013-03-20 12:00:00,34.08,34.13,34.08,34.13,47600.0,23.5675,23.602,23.5675,23.602,47600.0
2013-03-20 12:05:00,34.12,34.13,34.1,34.11,24400.0,23.5951,23.602,23.5813,23.5882,24400.0
2013-03-20 12:10:00,34.11,34.11,34.09,34.1,24000.0,23.5882,23.5882,23.5744,23.5813,24000.0
2013-03-20 12:15:00,34.09,34.11,34.09,34.11,37400.0,23.5744,23.5882,23.5744,23.5882,37400.0
2013-03-20 12:20:00,34.11,34.12,34.08,34.09,38400.0,23.5882,23.5951,23.5675,23.5744,38400.0
2013-03-20 12:25:00,34.09,34.1,34.08,34.09,24400.0,23.5744,23.5813,23.5675,23.5744,24400.0
2013-03-20 12:30:00,34.1,34.11,34.09,34.11,13000.0,23.5813,23.5882,23.5744,23.5882,13000.0
2013-03-20 12:35:00,34.1,34.12,34.1,34.12,19400.0,23.5813,23.5951,23.5813,23.5951,19400.0
2013-03-20 12:40:00,34.11,34.13,34.11,34.13,13000.0,23.5882,23.602,23.5882,23.602,13000.0
2013-03-20 12:45:00,34.13,34.17,34.12,34.17,47600.0,23.602,23.6297,23.5951,23.6297,47600.0
2013-03-20 12:50:00,34.17,34.19,34.16,34.18,56400.0,23.6297,23.6435,23.6228,23.6366,56400.0
2013-03-20 12:55:00,34.18,34.19,34.18,34.19,19200.0,23.6366,23.6435,23.6366,23.6435,19200.0
2013-03-20 13:00:00,34.19,34.21,34.18,34.2,36800.0,23.6435,23.6574,23.6366,23.6504,36800.0
2013-03-20 13:05:00,34.19,34.22,34.19,34.22,24600.0,23.6435,23.6643,23.6435,23.6643,24600.0
2013-03-20 13:10:00,34.22,34.22,34.21,34.22,6400.0,23.6643,23.6643,23.6574,23.6643,6400.0
2013-03-20 13:15:00,34.22,34.25,34.21,34.25,35000.0,23.6643,23.685,23.6574,23.685,35000.0
2013-03-20 13:20:00,34.24,34.25,34.24,34.24,19400.0,23.6781,23.685,23.6781,23.6781,19400.0
2013-03-20 13:25:00,34.25,34.26,34.23,34.23,64800.0,23.685,23.6919,23.6712,23.6712,64800.0
2013-03-20 13:30:00,34.23,34.26,34.23,34.23,109200.0,23.6712,23.6919,23.6712,23.6712,109200.0
2013-03-20 13:35:00,34.23,34.24,34.22,34.24,36000.0,23.6712,23.6781,23.6643,23.6781,36000.0
2013-03-20 13:40:00,34.24,34.25,34.23,34.25,31600.0,23.6781,23.685,23.6712,23.685,31600.0
2013-03-20 13:45:00,34.24,34.27,34.24,34.26,57600.0,23.6781,23.6989,23.6781,23.6919,57600.0
2013-03-20 13:50:00,34.26,34.27,34.25,34.26,30600.0,23.6919,23.6989,23.685,23.6919,30600.0
2013-03-20 13:55:00,34.26,34.32,34.25,34.29,127600.0,23.6919,23.7334,23.685,23.7127,127600.0
2013-03-20 14:00:00,34.28,34.29,34.26,34.28,82200.0,23.7058,23.7127,23.6919,23.7058,82200.0
2013-03-20 14:05:00,34.27,34.31,34.27,34.3,101400.0,23.6989,23.7265,23.6989,23.7196,101400.0
2013-03-20 14:10:00,34.3,34.31,34.29,34.29,37800.0,23.7196,23.7265,23.7127,23.7127,37800.0
2013-03-20 14:15:00,34.3,34.31,34.29,34.3,98000.0,23.7196,23.7265,23.7127,23.7196,98000.0
2013-03-20 14:20:00,34.31,34.4,34.3,34.4,108400.0,23.7265,23.7888,23.7196,23.7888,108400.0
2013-03-20 14:25:00,34.4,34.43,34.39,34.42,122800.0,23.7888,23.8095,23.7818,23.8026,122800.0
2013-03-20 14:30:00,34.42,34.43,34.41,34.42,96200.0,23.8026,23.8095,23.7957,23.8026,96200.0
2013-03-20 14:35:00,34.42,34.44,34.41,34.44,78000.0,23.8026,23.8164,23.7957,23.8164,78000.0
2013-03-20 14:40:00,34.43,34.44,34.43,34.43,34000.0,23.8095,23.8164,23.8095,23.8095,34000.0
2013-03-20 14:45:00,34.44,34.46,34.43,34.45,496400.0,23.8164,23.8302,23.8095,23.8233,496400.0
2013-03-20 14:50:00,34.44,34.47,34.44,34.45,54200.0,23.8164,23.8372,23.8164,23.8233,54200.0
2013-03-20 14:55:00,34.45,34.45,34.43,34.44,27400.0,23.8233,23.8233,23.8095,23.8164,27400.0
2013-03-20 15:00:00,34.43,34.44,34.38,34.39,74800.0,23.8095,23.8164,23.7749,23.7818,74800.0
2013-03-20 15:05:00,34.39,34.41,34.37,34.38,59600.0,23.7818,23.7957,23.768,23.7749,59600.0
2013-03-20 15:10:00,34.38,34.38,34.35,34.36,68600.0,23.7749,23.7749,23.7542,23.7611,68600.0
2013-03-20 15:15:00,34.35,34.41,34.35,34.41,105200.0,23.7542,23.7957,23.7542,23.7957,105200.0
2013-03-20 15:20:00,34.41,34.41,34.39,34.4,27000.0,23.7957,23.7957,23.7818,23.7888,27000.0
2013-03-20 15:25:00,34.39,34.41,34.35,34.4,90400.0,23.7818,23.7957,23.7542,23.7888,90400.0
2013-03-20 15:30:00,34.41,34.41,34.38,34.38,72400.0,23.7957,23.7957,23.7749,23.7749,72400.0
2013-03-20 15:35:00,34.39,34.39,34.37,34.39,92200.0,23.7818,23.7818,23.768,23.7818,92200.0
2013-03-20 15:40:00,34.39,34.4,34.38,34.4,123400.0,23.7818,23.7888,23.7749,23.7888,123400.0
2013-03-20 15:45:00,34.4,34.42,34.4,34.42,116200.0,23.7888,23.8026,23.7888,23.8026,116200.0
2013-03-20 15:50:00,34.41,34.41,34.35,34.36,215600.0,23.7957,23.7957,23.7542,23.7611,215600.0
2013-03-20 15:55:00,34.35,34.4,34.34,34.38,509600.0,23.7542,23.7888,23.7473,23.7749,509600.0
2013-03-21 09:30:00,34.29,34.29,34.2,34.26,47000.0,23.7127,23.7127,23.6504,23.6919,47000.0
2013-03-21 09:35:00,34.26,34.28,34.12,34.13,60700.0,23.6919,23.7058,23.5951,23.602,60700.0
2013-03-21 09:40:00,34.12,34.15,34.1,34.14,15600.0,23.5951,23.6159,23.5813,23.609,15600.0
2013-03-21 09:45:00,34.14,34.17,34.1,34.16,16800.0,23.609,23.6297,23.5813,23.6228,16800.0
2013-03-21 09:50:00,34.17,34.21,34.16,34.19,12200.0,23.6297,23.6574,23.6228,23.6435,12200.0
2013-03-21 09:55:00,34.18,34.19,34.13,34.13,16700.0,23.6366,23.6435,23.602,23.602,16700.0
2013-03-21 10:00:00,34.13,34.15,34.09,34.09,26100.0,23.602,23.6159,23.5744,23.5744,26100.0
2013-03-21 10:05:00,34.09,34.1,34.01,34.06,41400.0,23.5744,23.5813,23.5191,23.5536,41400.0
2013-03-21 10:10:00,34.07,34.11,34.07,34.11,29500.0,23.5605,23.5882,23.5605,23.5882,29500.0
2013-03-21 10:15:00,34.11,34.11,34.05,34.06,18800.0,23.5882,23.5882,23.5467,23.5536,18800.0
2013-03-21 10:20:00,34.05,34.07,34.03,34.05,8600.0,23.5467,23.5605,23.5329,23.5467,8600.0
2013-03-21 10:25:00,34.04,34.07,34.03,34.07,11300.0,23.5398,23.5605,23.5329,23.5605,11300.0
2013-03-21 10:30:00,34.08,34.16,34.06,34.16,67000.0,23.5675,23.6228,23.5536,23.6228,67000.0
2013-03-21 10:35:00,34.17,34.18,34.11,34.11,24600.0,23.6297,23.6366,23.5882,23.5882,24600.0
2013-03-21 10:40:00,34.11,34.15,34.11,34.13,18800.0,23.5882,23.6159,23.5882,23.602,18800.0
2013-03-21 10:45:00,34.12,34.16,34.11,34.16,21000.0,23.5951,23.6228,23.5882,23.6228,21000.0
2013-03-21 10:50:00,34.16,34.16,34.12,34.14,17200.0,23.6228,23.6228,23.5951,23.609,17200.0
2013-03-21 10:55:00,34.14,34.19,34.13,34.18,68500.0,23.609,23.6435,23.602,23.6366,68500.0
2013-03-21 11:00:00,34.18,34.19,34.09,34.09,42100.0,23.6366,23.6435,23.5744,23.5744,42100.0
2013-03-21 11:05:00,34.08,34.1,34.05,34.05,18200.0,23.5675,23.5813,23.5467,23.5467,18200.0
2013-03-21 11:10:00,34.05,34.05,33.99,34.01,51600.0,23.5467,23.5467,23.5052,23.5191,51600.0
2013-03-21 11:15:00,34.01,34.09,34.01,34.09,14600.0,23.5191,23.5744,23.5191,23.5744,14600.0
2013-03-21 11:20:00,34.09,34.11,34.08,34.11,14800.0,23.5744,23.5882,23.5675,23.5882,14800.0
2013-03-21 11:25:00,34.11,34.17,34.1,34.17,27600.0,23.5882,23.6297,23.5813,23.6297,27600.0
2013-03-21 11:30:00,34.16,34.18,34.1,34.1,19700.0,23.6228,23.6366,23.5813,23.5813,19700.0
2013-03-21 11:35:00,34.11,34.13,34.11,34.12,7500.0,23.5882,23.602,23.5882,23.5951,7500.0
2013-03-21 11:40:00,34.13,34.2,34.13,34.19,16900.0,23.602,23.6504,23.602,23.6435,16900.0
2013-03-21 11:45:00,34.19,34.19,34.15,34.16,15300.0,23.6435,23.6435,23.6159,23.6228,15300.0
2013-03-21 11:50:00,34.17,34.19,34.16,34.18,17400.0,23.6297,23.6435,23.6228,23.6366,17400.0
2013-03-21 11:55:00,34.18,34.21,34.17,34.21,9300.0,23.6366,23.6574,23.6297,23.6574,9300.0
2013-03-21 12:00:00,34.2,34.21,34.2,34.2,4500.0,23.6504,23.6574,23.6504,23.6504,4500.0
2013-03-21 12:05:00,34.21,34.23,34.2,34.21,13700.0,23.6574,23.6712,23.6504,23.6574,13700.0
2013-03-21 12:10:00,34.21,34.22,34.19,34.22,11000.0,23.6574,23.6643,23.6435,23.6643,11000.0
2013-03-21 12:15:00,34.21,34.22,34.19,34.19,6000.0,23.6574,23.6643,23.6435,23.6435,6000.0
2013-03-21 12:20:00,34.19,34.21,34.19,34.19,10700.0,23.6435,23.6574,23.6435,23.6435,10700.0
2013-03-21 12:25:00,34.2,34.2,34.16,34.19,42400.0,23.6504,23.6504,23.6228,23.6435,42400.0
2013-03-21 12:30:00,34.19,34.2,34.16,34.17,21000.0,23.6435,23.6504,23.6228,23.6297,21000.0
2013-03-21 12:35:00,34.17,34.21,34.17,34.2,10000.0,23.6297,23.6574,23.6297,23.6504,10000.0
2013-03-21 12:40:00,34.21,34.22,34.21,34.22,5300.0,23.6574,23.6643,23.6574,23.6643,5300.0
2013-03-21 12:45:00,34.21,34.22,34.17,34.18,17600.0,23.6574,23.6643,23.6297,23.6366,17600.0
2013-03-21 12:50:00,34.18,34.2,34.17,34.19,7300.0,23.6366,23.6504,23.6297,23.6435,7300.0
2013-03-21 12:55:00,34.2,34.21,34.2,34.21,5600.0,23.6504,23.6574,23.6504,23.6574,5600.0
2013-03-21 13:00:00,34.21,34.21,34.18,34.2,16400.0,23.6574,23.6574,23.6366,23.6504,16400.0
2013-03-21 13:05:00,34.2,34.26,34.2,34.25,22600.0,23.6504,23.6919,23.6504,23.685,22600.0
2013-03-21 13:10:00,34.25,34.26,34.22,34.22,7700.0,23.685,23.6919,23.6643,23.6643,7700.0
2013-03-21 13:15:00,34.22,34.23,34.16,34.18,15800.0,23.6643,23.6712,23.6228,23.6366,15800.0
2013-03-21 13:20:00,34.16,34.16,34.13,34.13,10800.0,23.6228,23.6228,23.602,23.602,10800.0
2013-03-21 13:25:00,34.13,34.15,34.13,34.14,8700.0,23.602,23.6159,23.602,23.609,8700.0
2013-03-21 13:30:00,34.14,34.15,34.1,34.1,25700.0,23.609,23.6159,23.5813,23.5813,25700.0
2013-03-21 13:35:00,34.1,34.12,34.1,34.11,6200.0,23.5813,23.5951,23.5813,23.5882,6200.0
2013-03-21 13:40:00,34.12,34.13,34.09,34.11,21000.0,23.5951,23.602,23.5744,23.5882,21000.0
2013-03-21 13:45:00,34.11,34.14,34.1,34.13,15900.0,23.5882,23.609,23.5813,23.602,15900.0
2013-03-21 13:50:00,34.12,34.16,34.12,34.14,13000.0,23.5951,23.6228,23.5951,23.609,13000.0
2013-03-21 13:55:00,34.13,34.14,34.13,34.14,10900.0,23.602,23.609,23.602,23.609,10900.0
2013-03-21 14:00:00,34.14,34.14,34.09,34.09,44000.0,23.609,23.609,23.5744,23.5744,44000.0
2013-03-21 14:05:00,34.1,34.11,34.06,34.09,21700.0,23.5813,23.5882,23.5536,23.5744,21700.0
2013-03-21 14:10:00,34.1,34.14,34.09,34.14,23300.0,23.5813,23.609,23.5744,23.609,23300.0
2013-03-21 14:15:00,34.13,34.15,34.12,34.13,25800.0,23.602,23.6159,23.5951,23.602,25800.0
2013-03-21 14:20:00,34.14,34.15,34.13,34.15,11100.0,23.609,23.6159,23.602,23.6159,11100.0
2013-03-21 14:25:00,34.15,34.17,34.13,34.13,13500.0,23.6159,23.6297,23.602,23.602,13500.0
2013-03-21 14:30:00,34.14,34.14,34.12,34.12,16800.0,23.609,23.609,23.5951,23.5951,16800.0
2013-03-21 14:35:00,34.13,34.15,34.11,34.14,21900.0,23.602,23.6159,23.5882,23.609,21900.0
2013-03-21 14:40:00,34.14,34.15,34.13,34.14,17200.0,23.609,23.6159,23.602,23.609,17200.0
2013-03-21 14:45:00,34.14,34.14,34.13,34.14,7200.0,23.609,23.609,23.602,23.609,7200.0
2013-03-21 14:50:00,34.13,34.14,34.12,34.12,12200.0,23.602,23.609,23.5951,23.5951,12200.0
2013-03-21 14:55:00,34.13,34.14,34.12,34.14,18500.0,23.602,23.609,23.5951,23.609,18500.0
2013-03-21 15:00:00,34.14,34.16,34.13,34.16,17500.0,23.609,23.6228,23.602,23.6228,17500.0
2013-03-21 15:05:00,34.16,34.18,34.14,34.18,17300.0,23.6228,23.6366,23.609,23.6366,17300.0
2013-03-21 15:10:00,34.17,34.18,34.16,34.17,19700.0,23.6297,23.6366,23.6228,23.6297,19700.0
2013-03-21 15:15:00,34.17,34.18,34.12,34.12,27400.0,23.6297,23.6366,23.5951,23.5951,27400.0
2013-03-21 15:20:00,34.12,34.14,34.11,34.12,34900.0,23.5951,23.609,23.5882,23.5951,34900.0
2013-03-21 15:25:00,34.12,34.13,34.1,34.11,46900.0,23.5951,23.602,23.5813,23.5882,46900.0
2013-03-21 15:30:00,34.11,34.12,34.08,34.1,193800.0,23.5882,23.5951,23.5675,23.5813,193800.0
2013-03-21 15:35:00,34.11,34.11,34.07,34.08,169900.0,23.5882,23.5882,23.5605,23.5675,169900.0
2013-03-21 15:40:00,34.08,34.1,34.07,34.07,165700.0,23.5675,23.5813,23.5605,23.5605,165700.0
2013-03-21 15:45:00,34.08,34.08,34.03,34.07,59400.0,23.5675,23.5675,23.5329,23.5605,59400.0
2013-03-21 15:50:00,34.07,34.09,34.06,34.09,49200.0,23.5605,23.5744,23.5536,23.5744,49200.0
2013-03-21 15:55:00,34.09,34.16,34.06,34.16,361200.0,23.5744,23.6228,23.5536,23.6228,361200.0
2013-03-22 09:30:00,34.19,34.24,34.15,34.17,35700.0,23.6435,23.6781,23.6159,23.6297,35700.0
2013-03-22 09:35:00,34.15,34.2,34.11,34.12,31500.0,23.6159,23.6504,23.5882,23.5951,31500.0
2013-03-22 09:40:00,34.12,34.12,34.02,34.04,24200.0,23.5951,23.5951,23.526,23.5398,24200.0
2013-03-22 09:45:00,34.04,34.08,34.04,34.07,24700.0,23.5398,23.5675,23.5398,23.5605,24700.0
2013-03-22 09:50:00,34.08,34.13,34.07,34.12,9300.0,23.5675,23.602,23.5605,23.5951,9300.0
2013-03-22 09:55:00,34.13,34.13,34.09,34.11,9700.0,23.602,23.602,23.5744,23.5882,9700.0
2013-03-22 10:00:00,34.11,34.16,34.11,34.12,65900.0,23.5882,23.6228,23.5882,23.5951,65900.0
2013-03-22 10:05:00,34.11,34.17,34.11,34.16,25300.0,23.5882,23.6297,23.5882,23.6228,25300.0
2013-03-22 10:10:00,34.16,34.19,34.13,34.18,29700.0,23.6228,23.6435,23.602,23.6366,29700.0
2013-03-22 10:15:00,34.19,34.2,34.16,34.18,18800.0,23.6435,23.6504,23.6228,23.6366,18800.0
2013-03-22 10:20:00,34.18,34.2,34.17,34.19,20900.0,23.6366,23.6504,23.6297,23.6435,20900.0
2013-03-22 10:25:00,34.2,34.2,34.16,34.16,41600.0,23.6504,23.6504,23.6228,23.6228,41600.0
2013-03-22 10:30:00,34.17,34.17,34.12,34.13,40400.0,23.6297,23.6297,23.5951,23.602,40400.0
2013-03-22 10:35:00,34.12,34.13,34.12,34.12,4600.0,23.5951,23.602,23.5951,23.5951,4600.0
2013-03-22 10:40:00,34.12,34.17,34.12,34.17,26200.0,23.5951,23.6297,23.5951,23.6297,26200.0
2013-03-22 10:45:00,34.17,34.2,34.14,34.15,30000.0,23.6297,23.6504,23.609,23.6159,30000.0
2013-03-22 10:50:00,34.15,34.15,34.12,34.12,19700.0,23.6159,23.6159,23.5951,23.5951,19700.0
2013-03-22 10:55:00,34.13,34.13,34.1,34.12,13500.0,23.602,23.602,23.5813,23.5951,13500.0
2013-03-22 11:00:00,34.12,34.18,34.12,34.18,20300.0,23.5951,23.6366,23.5951,23.6366,20300.0
2013-03-22 11:05:00,34.17,34.18,34.16,34.16,19100.0,23.6297,23.6366,23.6228,23.6228,19100.0
2013-03-22 11:10:00,34.17,34.21,34.17,34.2,32200.0,23.6297,23.6574,23.6297,23.6504,32200.0
2013-03-22 11:15:00,34.21,34.24,34.2,34.23,130800.0,23.6574,23.6781,23.6504,23.6712,130800.0
2013-03-22 11:20:00,34.23,34.24,34.22,34.23,15900.0,23.6712,23.6781,23.6643,23.6712,15900.0
2013-03-22 11:25:00,34.23,34.27,34.22,34.24,46200.0,23.6712,23.6989,23.6643,23.6781,46200.0
2013-03-22 11:30:00,34.24,34.26,34.23,34.24,45800.0,23.6781,23.6919,23.6712,23.6781,45800.0
2013-03-22 11:35:00,34.25,34.25,34.24,34.25,6200.0,23.685,23.685,23.6781,23.685,6200.0
2013-03-22 11:40:00,34.24,34.25,34.22,34.23,28100.0,23.6781,23.685,23.6643,23.6712,28100.0
2013-03-22 11:45:00,34.23,34.27,34.22,34.27,12200.0,23.6712,23.6989,23.6643,23.6989,12200.0
2013-03-22 11:50:00,34.27,34.28,34.26,34.28,7300.0,23.6989,23.7058,23.6919,23.7058,7300.0
2013-03-22 11:55:00,34.28,34.3,34.25,34.26,24500.0,23.7058,23.7196,23.685,23.6919,24500.0
2013-03-22 12:00:00,34.25,34.26,34.24,34.24,13000.0,23.685,23.6919,23.6781,23.6781,13000.0
2013-03-22 12:05:00,34.24,34.27,34.24,34.25,17600.0,23.6781,23.6989,23.6781,23.685,17600.0
2013-03-22 12:10:00,34.25,34.25,34.21,34.21,19500.0,23.685,23.685,23.6574,23.6574,19500.0
2013-03-22 12:15:00,34.22,34.23,34.2,34.23,17500.0,23.6643,23.6712,23.6504,23.6712,17500.0
2013-03-22 12:20:00,34.22,34.25,34.22,34.24,23400.0,23.6643,23.685,23.6643,23.6781,23400.0
2013-03-22 12:25:00,34.25,34.25,34.24,34.24,6200.0,23.685,23.685,23.6781,23.6781,6200.0
2013-03-22 12:30:00,34.24,34.26,34.23,34.26,15600.0,23.6781,23.6919,23.6712,23.6919,15600.0
2013-03-22 12:35:00,34.26,34.26,34.24,34.25,6000.0,23.6919,23.6919,23.6781,23.685,6000.0
2013-03-22 12:40:00,34.25,34.25,34.23,34.24,7400.0,23.685,23.685,23.6712,23.6781,7400.0
2013-03-22 12:45:00,34.25,34.25,34.23,34.24,3700.0,23.685,23.685,23.6712,23.6781,3700.0
2013-03-22 12:50:00,34.24,34.24,34.23,34.23,8300.0,23.6781,23.6781,23.6712,23.6712,8300.0
2013-03-22 12:55:00,34.23,34.3,34.23,34.29,24100.0,23.6712,23.7196,23.6712,23.7127,24100.0
2013-03-22 13:00:00,34.3,34.35,34.29,34.29,23000.0,23.7196,23.7542,23.7127,23.7127,23000.0
2013-03-22 13:05:00,34.29,34.32,34.29,34.31,12100.0,23.7127,23.7334,23.7127,23.7265,12100.0
2013-03-22 13:10:00,34.31,34.34,34.31,34.33,16500.0,23.7265,23.7473,23.7265,23.7403,16500.0
2013-03-22 13:15:00,34.33,34.33,34.32,34.32,4300.0,23.7403,23.7403,23.7334,23.7334,4300.0
2013-03-22 13:20:00,34.32,34.33,34.31,34.32,9200.0,23.7334,23.7403,23.7265,23.7334,9200.0
2013-03-22 13:25:00,34.33,34.36,34.32,34.35,7300.0,23.7403,23.7611,23.7334,23.7542,7300.0
2013-03-22 13:30:00,34.36,34.38,34.35,34.36,26000.0,23.7611,23.7749,23.7542,23.7611,26000.0
2013-03-22 13:35:00,34.36,34.36,34.33,34.33,15200.0,23.7611,23.7611,23.7403,23.7403,15200.0
2013-03-22 13:40:00,34.34,34.35,34.33,34.34,11600.0,23.7473,23.7542,23.7403,23.7473,11600.0
2013-03-22 13:45:00,34.34,34.36,34.33,34.36,8300.0,23.7473,23.7611,23.7403,23.7611,8300.0
2013-03-22 13:50:00,34.36,34.36,34.34,34.34,8400.0,23.7611,23.7611,23.7473,23.7473,8400.0
2013-03-22 13:55:00,34.35,34.35,34.32,34.34,11300.0,23.7542,23.7542,23.7334,23.7473,11300.0
2013-03-22 14:00:00,34.34,34.36,34.34,34.36,9500.0,23.7473,23.7611,23.7473,23.7611,9500.0
2013-03-22 14:05:00,34.36,34.36,34.35,34.36,5200.0,23.7611,23.7611,23.7542,23.7611,5200.0
2013-03-22 14:10:00,34.36,34.38,34.35,34.36,27000.0,23.7611,23.7749,23.7542,23.7611,27000.0
2013-03-22 14:15:00,34.36,34.38,34.36,34.38,6600.0,23.7611,23.7749,23.7611,23.7749,6600.0
2013-03-22 14:20:00,34.38,34.39,34.37,34.39,12200.0,23.7749,23.7818,23.768,23.7818,12200.0
2013-03-22 14:25:00,34.39,34.39,34.38,34.38,4300.0,23.7818,23.7818,23.7749,23.7749,4300.0
2013-03-22 14:30:00,34.39,34.4,34.37,34.38,19200.0,23.7818,23.7888,23.768,23.7749,19200.0
2013-03-22 14:35:00,34.37,34.39,34.37,34.39,10900.0,23.768,23.7818,23.768,23.7818,10900.0
2013-03-22 14:40:00,34.4,34.4,34.39,34.39,4200.0,23.7888,23.7888,23.7818,23.7818,4200.0
2013-03-22 14:45:00,34.4,34.41,34.39,34.41,9600.0,23.7888,23.7957,23.7818,23.7957,9600.0
2013-03-22 14:50:00,34.4,34.41,34.34,34.34,37500.0,23.7888,23.7957,23.7473,23.7473,37500.0
2013-03-22 14:55:00,34.34,34.35,34.33,34.34,15600.0,23.7473,23.7542,23.7403,23.7473,15600.0
2013-03-22 15:00:00,34.34,34.34,34.3,34.32,28700.0,23.7473,23.7473,23.7196,23.7334,28700.0
2013-03-22 15:05:00,34.32,34.32,34.29,34.3,7400.0,23.7334,23.7334,23.7127,23.7196,7400.0
2013-03-22 15:10:00,34.3,34.31,34.29,34.3,16100.0,23.7196,23.7265,23.7127,23.7196,16100.0
2013-03-22 15:15:00,34.3,34.31,34.29,34.29,19400.0,23.7196,23.7265,23.7127,23.7127,19400.0
2013-03-22 15:20:00,34.29,34.3,34.29,34.3,9800.0,23.7127,23.7196,23.7127,23.7196,9800.0
2013-03-22 15:25:00,34.29,34.3,34.26,34.27,18600.0,23.7127,23.7196,23.6919,23.6989,18600.0
2013-03-22 15:30:00,34.27,34.29,34.27,34.27,16200.0,23.6989,23.7127,23.6989,23.6989,16200.0
2013-03-22 15:35:00,34.27,34.28,34.26,34.27,20500.0,23.6989,23.7058,23.6919,23.6989,20500.0
2013-03-22 15:40:00,34.27,34.36,34.27,34.36,90400.0,23.6989,23.7611,23.6989,23.7611,90400.0
2013-03-22 15:45:00,34.36,34.36,34.35,34.35,27600.0,23.7611,23.7611,23.7542,23.7542,27600.0
2013-03-22 15:50:00,34.36,34.39,34.36,34.38,99100.0,23.7611,23.7818,23.7611,23.7749,99100.0
2013-03-22 15:55:00,34.38,34.44,34.36,34.44,261700.0,23.7749,23.8164,23.7611,23.8164,261700.0
2013-03-25 09:30:00,34.49,34.49,34.37,34.37,47500.0,23.851,23.851,23.768,23.768,47500.0
2013-03-25 09:35:00,34.37,34.46,34.36,34.46,23600.0,23.768,23.8302,23.7611,23.8302,23600.0
2013-03-25 09:40:00,34.46,34.47,34.39,34.39,7500.0,23.8302,23.8372,23.7818,23.7818,7500.0
2013-03-25 09:45:00,34.39,34.44,34.37,34.41,51000.0,23.7818,23.8164,23.768,23.7957,51000.0
2013-03-25 09:50:00,34.41,34.44,34.4,34.43,13800.0,23.7957,23.8164,23.7888,23.8095,13800.0
2013-03-25 09:55:00,34.43,34.45,34.42,34.45,11300.0,23.8095,23.8233,23.8026,23.8233,11300.0
2013-03-25 10:00:00,34.44,34.48,34.43,34.44,14200.0,23.8164,23.8441,23.8095,23.8164,14200.0
2013-03-25 10:05:00,34.44,34.49,34.43,34.47,18000.0,23.8164,23.851,23.8095,23.8372,18000.0
2013-03-25 10:10:00,34.47,34.48,34.45,34.46,6800.0,23.8372,23.8441,23.8233,23.8302,6800.0
2013-03-25 10:15:00,34.47,34.47,34.44,34.45,112600.0,23.8372,23.8372,23.8164,23.8233,112600.0
2013-03-25 10:20:00,34.45,34.47,34.42,34.43,16400.0,23.8233,23.8372,23.8026,23.8095,16400.0
2013-03-25 10:25:00,34.42,34.42,34.36,34.38,8900.0,23.8026,23.8026,23.7611,23.7749,8900.0
2013-03-25 10:30:00,34.37,34.38,34.35,34.36,9400.0,23.768,23.7749,23.7542,23.7611,9400.0
2013-03-25 10:35:00,34.36,34.37,34.34,34.35,28000.0,23.7611,23.768,23.7473,23.7542,28000.0
2013-03-25 10:40:00,34.36,34.36,34.31,34.33,13400.0,23.7611,23.7611,23.7265,23.7403,13400.0
2013-03-25 10:45:00,34.32,34.36,34.31,34.34,21300.0,23.7334,23.7611,23.7265,23.7473,21300.0
2013-03-25 10:50:00,34.34,34.41,34.34,34.4,29700.0,23.7473,23.7957,23.7473,23.7888,29700.0
2013-03-25 10:55:00,34.41,34.41,34.35,34.36,28800.0,23.7957,23.7957,23.7542,23.7611,28800.0
2013-03-25 11:00:00,34.34,34.37,34.31,34.37,20300.0,23.7473,23.768,23.7265,23.768,20300.0
2013-03-25 11:05:00,34.37,34.4,34.35,34.4,14000.0,23.768,23.7888,23.7542,23.7888,14000.0
2013-03-25 11:10:00,34.4,34.4,34.38,34.39,15000.0,23.7888,23.7888,23.7749,23.7818,15000.0
2013-03-25 11:15:00,34.4,34.4,34.31,34.33,30600.0,23.7888,23.7888,23.7265,23.7403,30600.0
2013-03-25 11:20:00,34.33,34.38,34.31,34.38,8500.0,23.7403,23.7749,23.7265,23.7749,8500.0
2013-03-25 11:25:00,34.38,34.38,34.32,34.32,22500.0,23.7749,23.7749,23.7334,23.7334,22500.0
2013-03-25 11:30:00,34.32,34.34,34.31,34.33,21500.0,23.7334,23.7473,23.7265,23.7403,21500.0
2013-03-25 11:35:00,34.34,34.35,34.32,34.32,13200.0,23.7473,23.7542,23.7334,23.7334,13200.0
2013-03-25 11:40:00,34.32,34.35,34.3,34.35,21500.0,23.7334,23.7542,23.7196,23.7542,21500.0
2013-03-25 11:45:00,34.34,34.38,34.33,34.38,23300.0,23.7473,23.7749,23.7403,23.7749,23300.0
2013-03-25 11:50:00,34.38,34.43,34.36,34.41,29400.0,23.7749,23.8095,23.7611,23.7957,29400.0
2013-03-25 11:55:00,34.42,34.44,34.41,34.44,10400.0,23.8026,23.8164,23.7957,23.8164,10400.0
2013-03-25 12:00:00,34.44,34.45,34.43,34.45,21800.0,23.8164,23.8233,23.8095,23.8233,21800.0
2013-03-25 12:05:00,34.44,34.47,34.44,34.45,22500.0,23.8164,23.8372,23.8164,23.8233,22500.0
2013-03-25 12:10:00,34.45,34.48,34.44,34.48,40900.0,23.8233,23.8441,23.8164,23.8441,40900.0
2013-03-25 12:15:00,34.48,34.49,34.46,34.46,15800.0,23.8441,23.851,23.8302,23.8302,15800.0
2013-03-25 12:20:00,34.46,34.47,34.45,34.45,13900.0,23.8302,23.8372,23.8233,23.8233,13900.0
2013-03-25 12:25:00,34.45,34.46,34.44,34.44,28900.0,23.8233,23.8302,23.8164,23.8164,28900.0
2013-03-25 12:30:00,34.44,34.46,34.43,34.45,45800.0,23.8164,23.8302,23.8095,23.8233,45800.0
2013-03-25 12:35:00,34.45,34.47,34.44,34.47,30400.0,23.8233,23.8372,23.8164,23.8372,30400.0
2013-03-25 12:40:00,34.46,34.48,34.44,34.45,19100.0,23.8302,23.8441,23.8164,23.8233,19100.0
2013-03-25 12:45:00,34.45,34.46,34.44,34.46,40800.0,23.8233,23.8302,23.8164,23.8302,40800.0
2013-03-25 12:50:00,34.46,34.47,34.39,34.4,34100.0,23.8302,23.8372,23.7818,23.7888,34100.0
2013-03-25 12:55:00,34.41,34.44,34.39,34.44,22700.0,23.7957,23.8164,23.7818,23.8164,22700.0
2013-03-25 13:00:00,34.42,34.43,34.4,34.43,39800.0,23.8026,23.8095,23.7888,23.8095,39800.0
2013-03-25 13:05:00,34.44,34.44,34.41,34.42,54100.0,23.8164,23.8164,23.7957,23.8026,54100.0
2013-03-25 13:10:00,34.43,34.46,34.41,34.42,184600.0,23.8095,23.8302,23.7957,23.8026,184600.0
2013-03-25 13:15:00,34.42,34.44,34.4,34.4,14200.0,23.8026,23.8164,23.7888,23.7888,14200.0
2013-03-25 13:20:00,34.4,34.45,34.4,34.44,13900.0,23.7888,23.8233,23.7888,23.8164,13900.0
2013-03-25 13:25:00,34.44,34.47,34.44,34.47,22600.0,23.8164,23.8372,23.8164,23.8372,22600.0
2013-03-25 13:30:00,34.47,34.47,34.42,34.42,19900.0,23.8372,23.8372,23.8026,23.8026,19900.0
2013-03-25 13:35:00,34.43,34.43,34.41,34.41,11200.0,23.8095,23.8095,23.7957,23.7957,11200.0
2013-03-25 13:40:00,34.41,34.42,34.4,34.41,18800.0,23.7957,23.8026,23.7888,23.7957,18800.0
2013-03-25 13:45:00,34.42,34.49,34.41,34.47,35800.0,23.8026,23.851,23.7957,23.8372,35800.0
2013-03-25 13:50:00,34.48,34.53,34.48,34.51,50300.0,23.8441,23.8787,23.8441,23.8648,50300.0
2013-03-25 13:55:00,34.52,34.63,34.52,34.61,105100.0,23.8717,23.9478,23.8717,23.934,105100.0
2013-03-25 14:00:00,34.62,34.67,34.6,34.65,64700.0,23.9409,23.9755,23.9271,23.9616,64700.0
2013-03-25 14:05:00,34.66,34.66,34.62,34.62,13700.0,23.9686,23.9686,23.9409,23.9409,13700.0
2013-03-25 14:10:00,34.62,34.63,34.55,34.55,20400.0,23.9409,23.9478,23.8925,23.8925,20400.0
2013-03-25 14:15:00,34.55,34.57,34.53,34.53,23900.0,23.8925,23.9063,23.8787,23.8787,23900.0
2013-03-25 14:20:00,34.54,34.59,34.53,34.59,39400.0,23.8856,23.9201,23.8787,23.9201,39400.0
2013-03-25 14:25:00,34.59,34.59,34.57,34.58,26600.0,23.9201,23.9201,23.9063,23.9132,26600.0
2013-03-25 14:30:00,34.57,34.59,34.53,34.54,56000.0,23.9063,23.9201,23.8787,23.8856,56000.0
2013-03-25 14:35:00,34.53,34.54,34.47,34.48,21700.0,23.8787,23.8856,23.8372,23.8441,21700.0
2013-03-25 14:40:00,34.47,34.48,34.46,34.48,14800.0,23.8372,23.8441,23.8302,23.8441,14800.0
2013-03-25 14:45:00,34.48,34.48,34.44,34.44,11100.0,23.8441,23.8441,23.8164,23.8164,11100.0
2013-03-25 14:50:00,34.45,34.45,34.43,34.44,14700.0,23.8233,23.8233,23.8095,23.8164,14700.0
2013-03-25 14:55:00,34.43,34.44,34.42,34.43,13100.0,23.8095,23.8164,23.8026,23.8095,13100.0
2013-03-25 15:00:00,34.42,34.43,34.37,34.39,23500.0,23.8026,23.8095,23.768,23.7818,23500.0
2013-03-25 15:05:00,34.38,34.38,34.34,34.34,18800.0,23.7749,23.7749,23.7473,23.7473,18800.0
2013-03-25 15:10:00,34.35,34.36,34.33,34.35,40700.0,23.7542,23.7611,23.7403,23.7542,40700.0
2013-03-25 15:15:00,34.35,34.35,34.32,34.32,17600.0,23.7542,23.7542,23.7334,23.7334,17600.0
2013-03-25 15:20:00,34.32,34.33,34.29,34.3,47300.0,23.7334,23.7403,23.7127,23.7196,47300.0
2013-03-25 15:25:00,34.3,34.31,34.29,34.29,25700.0,23.7196,23.7265,23.7127,23.7127,25700.0
2013-03-25 15:30:00,34.29,34.34,34.29,34.3,70100.0,23.7127,23.7473,23.7127,23.7196,70100.0
2013-03-25 15:35:00,34.3,34.33,34.29,34.33,24400.0,23.7196,23.7403,23.7127,23.7403,24400.0
2013-03-25 15:40:00,34.32,34.34,34.31,34.33,25600.0,23.7334,23.7473,23.7265,23.7403,25600.0
2013-03-25 15:45:00,34.33,34.33,34.27,34.27,64100.0,23.7403,23.7403,23.6989,23.6989,64100.0
2013-03-25 15:50:00,34.27,34.34,34.25,34.34,97200.0,23.6989,23.7473,23.685,23.7473,97200.0
2013-03-25 15:55:00,34.34,34.4,34.34,34.35,99100.0,23.7473,23.7888,23.7473,23.7542,99100.0
2013-03-26 09:30:00,34.42,34.64,34.42,34.61,42000.0,23.8026,23.9547,23.8026,23.934,42000.0
2013-03-26 09:35:00,34.6,34.63,34.55,34.59,36800.0,23.9271,23.9478,23.8925,23.9201,36800.0
2013-03-26 09:40:00,34.59,34.7,34.59,34.7,29500.0,23.9201,23.9962,23.9201,23.9962,29500.0
2013-03-26 09:45:00,34.7,34.75,34.7,34.74,36400.0,23.9962,24.0308,23.9962,24.0239,36400.0
2013-03-26 09:50:00,34.73,34.73,34.69,34.72,22900.0,24.017,24.017,23.9893,24.01,22900.0
2013-03-26 09:55:00,34.71,34.74,34.69,34.71,26000.0,24.0031,24.0239,23.9893,24.0031,26000.0
2013-03-26 10:00:00,34.71,34.71,34.58,34.62,56700.0,24.0031,24.0031,23.9132,23.9409,56700.0
2013-03-26 10:05:00,34.63,34.71,34.63,34.71,17700.0,23.9478,24.0031,23.9478,24.0031,17700.0
2013-03-26 10:10:00,34.72,34.73,34.71,34.72,18700.0,24.01,24.017,24.0031,24.01,18700.0
2013-03-26 10:15:00,34.71,34.73,34.69,34.73,23900.0,24.0031,24.017,23.9893,24.017,23900.0
2013-03-26 10:20:00,34.72,34.74,34.72,34.74,16200.0,24.01,24.0239,24.01,24.0239,16200.0
2013-03-26 10:25:00,34.74,34.77,34.73,34.77,21700.0,24.0239,24.0446,24.017,24.0446,21700.0
2013-03-26 10:30:00,34.77,34.8,34.73,34.73,29300.0,24.0446,24.0654,24.017,24.017,29300.0
2013-03-26 10:35:00,34.72,34.72,34.69,34.7,24800.0,24.01,24.01,23.9893,23.9962,24800.0
2013-03-26 10:40:00,34.69,34.69,34.63,34.63,18000.0,23.9893,23.9893,23.9478,23.9478,18000.0
2013-03-26 10:45:00,34.63,34.65,34.62,34.65,24600.0,23.9478,23.9616,23.9409,23.9616,24600.0
2013-03-26 10:50:00,34.64,34.72,34.64,34.71,24300.0,23.9547,24.01,23.9547,24.0031,24300.0
2013-03-26 10:55:00,34.71,34.75,34.7,34.73,28600.0,24.0031,24.0308,23.9962,24.017,28600.0
2013-03-26 11:00:00,34.72,34.73,34.72,34.72,24200.0,24.01,24.017,24.01,24.01,24200.0
2013-03-26 11:05:00,34.73,34.73,34.72,34.73,15200.0,24.017,24.017,24.01,24.017,15200.0
2013-03-26 11:10:00,34.73,34.74,34.72,34.72,13600.0,24.017,24.0239,24.01,24.01,13600.0
2013-03-26 11:15:00,34.73,34.73,34.71,34.73,14700.0,24.017,24.017,24.0031,24.017,14700.0
2013-03-26 11:20:00,34.73,34.76,34.72,34.75,19900.0,24.017,24.0377,24.01,24.0308,19900.0
2013-03-26 11:25:00,34.76,34.77,34.74,34.76,40100.0,24.0377,24.0446,24.0239,24.0377,40100.0
2013-03-26 11:30:00,34.75,34.76,34.74,34.74,26100.0,24.0308,24.0377,24.0239,24.0239,26100.0
2013-03-26 11:35:00,34.74,34.76,34.72,34.76,17000.0,24.0239,24.0377,24.01,24.0377,17000.0
2013-03-26 11:40:00,34.76,34.79,34.76,34.77,29300.0,24.0377,24.0584,24.0377,24.0446,29300.0
2013-03-26 11:45:00,34.77,34.82,34.76,34.81,44500.0,24.0446,24.0792,24.0377,24.0723,44500.0
2013-03-26 11:50:00,34.82,34.82,34.79,34.8,20400.0,24.0792,24.0792,24.0584,24.0654,20400.0
2013-03-26 11:55:00,34.8,34.82,34.8,34.8,29100.0,24.0654,24.0792,24.0654,24.0654,29100.0
2013-03-26 12:00:00,34.79,34.82,34.78,34.79,63900.0,24.0584,24.0792,24.0515,24.0584,63900.0
2013-03-26 12:05:00,34.79,34.79,34.77,34.77,10100.0,24.0584,24.0584,24.0446,24.0446,10100.0
2013-03-26 12:10:00,34.77,34.77,34.71,34.71,12500.0,24.0446,24.0446,24.0031,24.0031,12500.0
2013-03-26 12:15:00,34.71,34.71,34.67,34.67,26200.0,24.0031,24.0031,23.9755,23.9755,26200.0
2013-03-26 12:20:00,34.67,34.67,34.59,34.62,51800.0,23.9755,23.9755,23.9201,23.9409,51800.0
2013-03-26 12:25:00,34.61,34.63,34.58,34.63,29000.0,23.934,23.9478,23.9132,23.9478,29000.0
2013-03-26 12:30:00,34.63,34.69,34.63,34.68,18300.0,23.9478,23.9893,23.9478,23.9824,18300.0
2013-03-26 12:35:00,34.67,34.68,34.65,34.65,12900.0,23.9755,23.9824,23.9616,23.9616,12900.0
2013-03-26 12:40:00,34.66,34.67,34.65,34.65,14800.0,23.9686,23.9755,23.9616,23.9616,14800.0
2013-03-26 12:45:00,34.66,34.69,34.66,34.69,9200.0,23.9686,23.9893,23.9686,23.9893,9200.0
2013-03-26 12:50:00,34.68,34.68,34.64,34.65,27500.0,23.9824,23.9824,23.9547,23.9616,27500.0
2013-03-26 12:55:00,34.65,34.65,34.64,34.65,2600.0,23.9616,23.9616,23.9547,23.9616,2600.0
2013-03-26 13:00:00,34.64,34.64,34.61,34.61,17300.0,23.9547,23.9547,23.934,23.934,17300.0
2013-03-26 13:05:00,34.62,34.66,34.62,34.66,11800.0,23.9409,23.9686,23.9409,23.9686,11800.0
2013-03-26 13:10:00,34.65,34.67,34.64,34.65,18400.0,23.9616,23.9755,23.9547,23.9616,18400.0
2013-03-26 13:15:00,34.65,34.66,34.64,34.65,14600.0,23.9616,23.9686,23.9547,23.9616,14600.0
2013-03-26 13:20:00,34.65,34.68,34.65,34.68,9600.0,23.9616,23.9824,23.9616,23.9824,9600.0
2013-03-26 13:25:00,34.68,34.68,34.64,34.65,19800.0,23.9824,23.9824,23.9547,23.9616,19800.0
2013-03-26 13:30:00,34.65,34.67,34.65,34.65,10000.0,23.9616,23.9755,23.9616,23.9616,10000.0
2013-03-26 13:35:00,34.66,34.67,34.66,34.67,2500.0,23.9686,23.9755,23.9686,23.9755,2500.0
2013-03-26 13:40:00,34.66,34.68,34.66,34.68,10000.0,23.9686,23.9824,23.9686,23.9824,10000.0
2013-03-26 13:45:00,34.68,34.7,34.66,34.7,18500.0,23.9824,23.9962,23.9686,23.9962,18500.0
2013-03-26 13:50:00,34.7,34.73,34.7,34.71,31400.0,23.9962,24.017,23.9962,24.0031,31400.0
2013-03-26 13:55:00,34.71,34.71,34.7,34.7,3300.0,24.0031,24.0031,23.9962,23.9962,3300.0
2013-03-26 14:00:00,34.7,34.73,34.7,34.73,20300.0,23.9962,24.017,23.9962,24.017,20300.0
2013-03-26 14:05:00,34.72,34.72,34.71,34.72,5000.0,24.01,24.01,24.0031,24.01,5000.0
2013-03-26 14:10:00,34.72,34.73,34.72,34.73,8700.0,24.01,24.017,24.01,24.017,8700.0
2013-03-26 14:15:00,34.73,34.74,34.72,34.74,16000.0,24.017,24.0239,24.01,24.0239,16000.0
2013-03-26 14:20:00,34.74,34.76,34.73,34.76,13300.0,24.0239,24.0377,24.017,24.0377,13300.0
2013-03-26 14:25:00,34.76,34.78,34.75,34.78,10500.0,24.0377,24.0515,24.0308,24.0515,10500.0
2013-03-26 14:30:00,34.78,34.8,34.78,34.79,23800.0,24.0515,24.0654,24.0515,24.0584,23800.0
2013-03-26 14:35:00,34.79,34.79,34.75,34.75,31500.0,24.0584,24.0584,24.0308,24.0308,31500.0
2013-03-26 14:40:00,34.76,34.76,34.73,34.74,17400.0,24.0377,24.0377,24.017,24.0239,17400.0
2013-03-26 14:45:00,34.74,34.74,34.73,34.74,6300.0,24.0239,24.0239,24.017,24.0239,6300.0
2013-03-26 14:50:00,34.73,34.77,34.73,34.76,20800.0,24.017,24.0446,24.017,24.0377,20800.0
2013-03-26 14:55:00,34.77,34.79,34.76,34.79,26900.0,24.0446,24.0584,24.0377,24.0584,26900.0
2013-03-26 15:00:00,34.79,34.8,34.78,34.79,25000.0,24.0584,24.0654,24.0515,24.0584,25000.0
2013-03-26 15:05:00,34.8,34.83,34.79,34.81,36600.0,24.0654,24.0861,24.0584,24.0723,36600.0
2013-03-26 15:10:00,34.8,34.83,34.8,34.83,15400.0,24.0654,24.0861,24.0654,24.0861,15400.0
2013-03-26 15:15:00,34.83,34.85,34.83,34.85,25500.0,24.0861,24.0999,24.0861,24.0999,25500.0
2013-03-26 15:20:00,34.85,34.85,34.84,34.85,11600.0,24.0999,24.0999,24.093,24.0999,11600.0
2013-03-26 15:25:00,34.85,34.91,34.84,34.86,86400.0,24.0999,24.1414,24.093,24.1069,86400.0
2013-03-26 15:30:00,34.86,34.87,34.85,34.87,23400.0,24.1069,24.1138,24.0999,24.1138,23400.0
2013-03-26 15:35:00,34.87,34.87,34.85,34.86,25600.0,24.1138,24.1138,24.0999,24.1069,25600.0
2013-03-26 15:40:00,34.86,34.87,34.83,34.83,40600.0,24.1069,24.1138,24.0861,24.0861,40600.0
2013-03-26 15:45:00,34.83,34.88,34.83,34.87,64500.0,24.0861,24.1207,24.0861,24.1138,64500.0
2013-03-26 15:50:00,34.88,34.88,34.81,34.82,52100.0,24.1207,24.1207,24.0723,24.0792,52100.0
2013-03-26 15:55:00,34.82,34.86,34.8,34.85,185600.0,24.0792,24.1069,24.0654,24.0999,185600.0
2013-03-27 09:30:00,34.57,34.73,34.56,34.56,59200.0,23.9063,24.017,23.8994,23.8994,59200.0
2013-03-27 09:35:00,34.58,34.58,34.5,34.52,24400.0,23.9132,23.9132,23.8579,23.8717,24400.0
2013-03-27 09:40:00,34.52,34.54,34.48,34.51,61800.0,23.8717,23.8856,23.8441,23.8648,61800.0
2013-03-27 09:45:00,34.51,34.63,34.51,34.62,47500.0,23.8648,23.9478,23.8648,23.9409,47500.0
2013-03-27 09:50:00,34.62,34.66,34.58,34.61,84200.0,23.9409,23.9686,23.9132,23.934,84200.0
2013-03-27 09:55:00,34.59,34.59,34.53,34.57,39400.0,23.9201,23.9201,23.8787,23.9063,39400.0
2013-03-27 10:00:00,34.56,34.69,34.55,34.67,61500.0,23.8994,23.9893,23.8925,23.9755,61500.0
2013-03-27 10:05:00,34.68,34.68,34.61,34.62,36000.0,23.9824,23.9824,23.934,23.9409,36000.0
2013-03-27 10:10:00,34.65,34.66,34.57,34.59,20100.0,23.9616,23.9686,23.9063,23.9201,20100.0
2013-03-27 10:15:00,34.58,34.65,34.55,34.64,52100.0,23.9132,23.9616,23.8925,23.9547,52100.0
2013-03-27 10:20:00,34.64,34.65,34.6,34.62,38800.0,23.9547,23.9616,23.9271,23.9409,38800.0
2013-03-27 10:25:00,34.63,34.71,34.63,34.7,40700.0,23.9478,24.0031,23.9478,23.9962,40700.0
2013-03-27 10:30:00,34.69,34.76,34.69,34.76,50800.0,23.9893,24.0377,23.9893,24.0377,50800.0
2013-03-27 10:35:00,34.76,34.77,34.75,34.76,17200.0,24.0377,24.0446,24.0308,24.0377,17200.0
2013-03-27 10:40:00,34.76,34.8,34.76,34.77,41300.0,24.0377,24.0654,24.0377,24.0446,41300.0
2013-03-27 10:45:00,34.76,34.78,34.76,34.77,18200.0,24.0377,24.0515,24.0377,24.0446,18200.0
2013-03-27 10:50:00,34.77,34.78,34.77,34.77,5600.0,24.0446,24.0515,24.0446,24.0446,5600.0
2013-03-27 10:55:00,34.77,34.78,34.76,34.76,23900.0,24.0446,24.0515,24.0377,24.0377,23900.0
2013-03-27 11:00:00,34.77,34.77,34.75,34.77,20700.0,24.0446,24.0446,24.0308,24.0446,20700.0
2013-03-27 11:05:00,34.77,34.77,34.72,34.73,30100.0,24.0446,24.0446,24.01,24.017,30100.0
2013-03-27 11:10:00,34.73,34.79,34.72,34.78,24200.0,24.017,24.0584,24.01,24.0515,24200.0
2013-03-27 11:15:00,34.78,34.83,34.77,34.82,32700.0,24.0515,24.0861,24.0446,24.0792,32700.0
2013-03-27 11:20:00,34.81,34.82,34.78,34.79,21300.0,24.0723,24.0792,24.0515,24.0584,21300.0
2013-03-27 11:25:00,34.8,34.87,34.79,34.87,28400.0,24.0654,24.1138,24.0584,24.1138,28400.0
2013-03-27 11:30:00,34.87,34.92,34.86,34.91,39200.0,24.1138,24.1483,24.1069,24.1414,39200.0
2013-03-27 11:35:00,34.92,34.94,34.92,34.94,23800.0,24.1483,24.1622,24.1483,24.1622,23800.0
2013-03-27 11:40:00,34.94,34.95,34.94,34.95,29000.0,24.1622,24.1691,24.1622,24.1691,29000.0
2013-03-27 11:45:00,34.95,34.95,34.89,34.92,42900.0,24.1691,24.1691,24.1276,24.1483,42900.0
2013-03-27 11:50:00,34.92,34.94,34.92,34.93,27600.0,24.1483,24.1622,24.1483,24.1553,27600.0
2013-03-27 11:55:00,34.93,34.95,34.91,34.93,27700.0,24.1553,24.1691,24.1414,24.1553,27700.0
2013-03-27 12:00:00,34.92,34.92,34.88,34.89,28100.0,24.1483,24.1483,24.1207,24.1276,28100.0
2013-03-27 12:05:00,34.89,34.9,34.85,34.88,80200.0,24.1276,24.1345,24.0999,24.1207,80200.0
2013-03-27 12:10:00,34.88,34.94,34.87,34.93,39900.0,24.1207,24.1622,24.1138,24.1553,39900.0
2013-03-27 12:15:00,34.93,34.93,34.91,34.92,26900.0,24.1553,24.1553,24.1414,24.1483,26900.0
2013-03-27 12:20:00,34.93,34.93,34.91,34.93,15800.0,24.1553,24.1553,24.1414,24.1553,15800.0
2013-03-27 12:25:00,34.93,34.93,34.92,34.93,8900.0,24.1553,24.1553,24.1483,24.1553,8900.0
2013-03-27 12:30:00,34.93,34.93,34.9,34.93,35700.0,24.1553,24.1553,24.1345,24.1553,35700.0
2013-03-27 12:35:00,34.93,34.94,34.92,34.93,26900.0,24.1553,24.1622,24.1483,24.1553,26900.0
2013-03-27 12:40:00,34.93,34.98,34.92,34.97,28100.0,24.1553,24.1898,24.1483,24.1829,28100.0
2013-03-27 12:45:00,34.97,34.97,34.93,34.94,23800.0,24.1829,24.1829,24.1553,24.1622,23800.0
2013-03-27 12:50:00,34.94,34.95,34.93,34.94,19700.0,24.1622,24.1691,24.1553,24.1622,19700.0
2013-03-27 12:55:00,34.94,34.94,34.92,34.93,25300.0,24.1622,24.1622,24.1483,24.1553,25300.0
2013-03-27 13:00:00,34.93,34.93,34.87,34.88,24400.0,24.1553,24.1553,24.1138,24.1207,24400.0
2013-03-27 13:05:00,34.87,34.88,34.86,34.86,8900.0,24.1138,24.1207,24.1069,24.1069,8900.0
2013-03-27 13:10:00,34.85,34.85,34.84,34.84,20300.0,24.0999,24.0999,24.093,24.093,20300.0
2013-03-27 13:15:00,34.84,34.85,34.84,34.85,8100.0,24.093,24.0999,24.093,24.0999,8100.0
2013-03-27 13:20:00,34.84,34.85,34.84,34.85,12400.0,24.093,24.0999,24.093,24.0999,12400.0
2013-03-27 13:25:00,34.84,34.86,34.84,34.84,26100.0,24.093,24.1069,24.093,24.093,26100.0
2013-03-27 13:30:00,34.84,34.85,34.83,34.84,22700.0,24.093,24.0999,24.0861,24.093,22700.0
2013-03-27 13:35:00,34.84,34.84,34.83,34.83,13400.0,24.093,24.093,24.0861,24.0861,13400.0
2013-03-27 13:40:00,34.84,34.87,34.84,34.86,23000.0,24.093,24.1138,24.093,24.1069,23000.0
2013-03-27 13:45:00,34.86,34.86,34.84,34.85,32600.0,24.1069,24.1069,24.093,24.0999,32600.0
2013-03-27 13:50:00,34.84,34.85,34.81,34.81,16300.0,24.093,24.0999,24.0723,24.0723,16300.0
2013-03-27 13:55:00,34.81,34.85,34.81,34.85,11200.0,24.0723,24.0999,24.0723,24.0999,11200.0
2013-03-27 14:00:00,34.86,34.87,34.85,34.87,13700.0,24.1069,24.1138,24.0999,24.1138,13700.0
2013-03-27 14:05:00,34.86,34.87,34.86,34.87,9900.0,24.1069,24.1138,24.1069,24.1138,9900.0
2013-03-27 14:10:00,34.87,34.87,34.84,34.84,21100.0,24.1138,24.1138,24.093,24.093,21100.0
2013-03-27 14:15:00,34.84,34.84,34.82,34.82,15100.0,24.093,24.093,24.0792,24.0792,15100.0
2013-03-27 14:20:00,34.82,34.83,34.79,34.79,40200.0,24.0792,24.0861,24.0584,24.0584,40200.0
2013-03-27 14:25:00,34.79,34.8,34.78,34.79,21200.0,24.0584,24.0654,24.0515,24.0584,21200.0
2013-03-27 14:30:00,34.79,34.8,34.77,34.8,31100.0,24.0584,24.0654,24.0446,24.0654,31100.0
2013-03-27 14:35:00,34.8,34.8,34.79,34.8,16700.0,24.0654,24.0654,24.0584,24.0654,16700.0
2013-03-27 14:40:00,34.79,34.8,34.79,34.8,16100.0,24.0584,24.0654,24.0584,24.0654,16100.0
2013-03-27 14:45:00,34.8,34.8,34.72,34.73,44800.0,24.0654,24.0654,24.01,24.017,44800.0
2013-03-27 14:50:00,34.73,34.73,34.71,34.71,34500.0,24.017,24.017,24.0031,24.0031,34500.0
2013-03-27 14:55:00,34.72,34.73,34.71,34.73,32600.0,24.01,24.017,24.0031,24.017,32600.0
2013-03-27 15:00:00,34.73,34.73,34.72,34.73,23100.0,24.017,24.017,24.01,24.017,23100.0
2013-03-27 15:05:00,34.73,34.78,34.72,34.78,39100.0,24.017,24.0515,24.01,24.0515,39100.0
2013-03-27 15:10:00,34.78,34.78,34.77,34.78,26400.0,24.0515,24.0515,24.0446,24.0515,26400.0
2013-03-27 15:15:00,34.77,34.78,34.76,34.78,37400.0,24.0446,24.0515,24.0377,24.0515,37400.0
2013-03-27 15:20:00,34.78,34.8,34.77,34.79,56300.0,24.0515,24.0654,24.0446,24.0584,56300.0
2013-03-27 15:25:00,34.79,34.8,34.78,34.8,47900.0,24.0584,24.0654,24.0515,24.0654,47900.0
2013-03-27 15:30:00,34.8,34.82,34.78,34.82,57900.0,24.0654,24.0792,24.0515,24.0792,57900.0
2013-03-27 15:35:00,34.82,34.83,34.78,34.8,51200.0,24.0792,24.0861,24.0515,24.0654,51200.0
2013-03-27 15:40:00,34.8,34.82,34.79,34.82,95300.0,24.0654,24.0792,24.0584,24.0792,95300.0
2013-03-27 15:45:00,34.82,34.82,34.77,34.77,89600.0,24.0792,24.0792,24.0446,24.0446,89600.0
2013-03-27 15:50:00,34.77,34.78,34.74,34.74,61600.0,24.0446,24.0515,24.0239,24.0239,61600.0
2013-03-27 15:55:00,34.75,34.78,34.73,34.76,205500.0,24.0308,24.0515,24.017,24.0377,205500.0
2013-03-28 09:30:00,34.83,34.83,34.2,34.31,123900.0,24.0861,24.0861,23.6504,23.7265,123900.0
2013-03-28 09:35:00,34.34,34.34,34.1,34.23,166700.0,23.7473,23.7473,23.5813,23.6712,166700.0
2013-03-28 09:40:00,34.22,34.39,34.17,34.36,90200.0,23.6643,23.7818,23.6297,23.7611,90200.0
2013-03-28 09:45:00,34.37,34.93,34.35,34.79,154300.0,23.768,24.1553,23.7542,24.0584,154300.0
2013-03-28 09:50:00,34.79,34.92,34.78,34.86,72600.0,24.0584,24.1483,24.0515,24.1069,72600.0
2013-03-28 09:55:00,34.84,34.86,34.77,34.83,50200.0,24.093,24.1069,24.0446,24.0861,50200.0
2013-03-28 10:00:00,34.83,34.83,34.76,34.82,45500.0,24.0861,24.0861,24.0377,24.0792,45500.0
2013-03-28 10:05:00,34.83,34.83,34.77,34.8,36300.0,24.0861,24.0861,24.0446,24.0654,36300.0
2013-03-28 10:10:00,34.81,34.95,34.8,34.93,50500.0,24.0723,24.1691,24.0654,24.1553,50500.0
2013-03-28 10:15:00,34.93,34.97,34.89,34.96,51500.0,24.1553,24.1829,24.1276,24.176,51500.0
2013-03-28 10:20:00,34.96,34.96,34.86,34.88,51800.0,24.176,24.176,24.1069,24.1207,51800.0
2013-03-28 10:25:00,34.89,34.9,34.87,34.88,21300.0,24.1276,24.1345,24.1138,24.1207,21300.0
2013-03-28 10:30:00,34.87,34.98,34.87,34.97,42100.0,24.1138,24.1898,24.1138,24.1829,42100.0
2013-03-28 10:35:00,34.96,34.96,34.89,34.93,52800.0,24.176,24.176,24.1276,24.1553,52800.0
2013-03-28 10:40:00,34.94,34.94,34.81,34.82,116000.0,24.1622,24.1622,24.0723,24.0792,116000.0
2013-03-28 10:45:00,34.82,34.91,34.81,34.88,67900.0,24.0792,24.1414,24.0723,24.1207,67900.0
2013-03-28 10:50:00,34.88,34.95,34.88,34.95,24100.0,24.1207,24.1691,24.1207,24.1691,24100.0
2013-03-28 10:55:00,34.96,35.07,34.95,35.01,158000.0,24.176,24.2521,24.1691,24.2106,158000.0
2013-03-28 11:00:00,35.01,35.01,34.87,34.9,71900.0,24.2106,24.2106,24.1138,24.1345,71900.0
2013-03-28 11:05:00,34.9,35.0,34.89,34.99,32400.0,24.1345,24.2037,24.1276,24.1968,32400.0
2013-03-28 11:10:00,34.99,35.08,34.99,35.02,66400.0,24.1968,24.259,24.1968,24.2175,66400.0
2013-03-28 11:15:00,35.02,35.02,34.92,34.95,63700.0,24.2175,24.2175,24.1483,24.1691,63700.0
2013-03-28 11:20:00,34.95,35.05,34.94,35.05,22300.0,24.1691,24.2382,24.1622,24.2382,22300.0
2013-03-28 11:25:00,35.04,35.08,35.04,35.08,15000.0,24.2313,24.259,24.2313,24.259,15000.0
2013-03-28 11:30:00,35.09,35.11,35.04,35.05,58400.0,24.2659,24.2797,24.2313,24.2382,58400.0
2013-03-28 11:35:00,35.05,35.06,35.01,35.03,28400.0,24.2382,24.2452,24.2106,24.2244,28400.0
2013-03-28 11:40:00,35.03,35.04,35.02,35.03,23800.0,24.2244,24.2313,24.2175,24.2244,23800.0
2013-03-28 11:45:00,35.03,35.07,35.02,35.07,31900.0,24.2244,24.2521,24.2175,24.2521,31900.0
2013-03-28 11:50:00,35.07,35.14,35.07,35.11,39200.0,24.2521,24.3005,24.2521,24.2797,39200.0
2013-03-28 11:55:00,35.11,35.12,35.07,35.12,23700.0,24.2797,24.2867,24.2521,24.2867,23700.0
2013-03-28 12:00:00,35.11,35.14,35.1,35.12,19100.0,24.2797,24.3005,24.2728,24.2867,19100.0
2013-03-28 12:05:00,35.12,35.15,35.11,35.14,14100.0,24.2867,24.3074,24.2797,24.3005,14100.0
2013-03-28 12:10:00,35.15,35.15,35.11,35.14,24600.0,24.3074,24.3074,24.2797,24.3005,24600.0
2013-03-28 12:15:00,35.14,35.14,35.11,35.12,7300.0,24.3005,24.3005,24.2797,24.2867,7300.0
2013-03-28 12:20:00,35.12,35.12,35.1,35.11,46400.0,24.2867,24.2867,24.2728,24.2797,46400.0
2013-03-28 12:25:00,35.1,35.11,35.03,35.07,34200.0,24.2728,24.2797,24.2244,24.2521,34200.0
2013-03-28 12:30:00,35.07,35.11,35.07,35.11,12300.0,24.2521,24.2797,24.2521,24.2797,12300.0
2013-03-28 12:35:00,35.1,35.15,35.1,35.13,18600.0,24.2728,24.3074,24.2728,24.2936,18600.0
2013-03-28 12:40:00,35.13,35.15,35.13,35.15,12800.0,24.2936,24.3074,24.2936,24.3074,12800.0
2013-03-28 12:45:00,35.15,35.18,35.14,35.18,11800.0,24.3074,24.3281,24.3005,24.3281,11800.0
2013-03-28 12:50:00,35.18,35.18,35.15,35.16,17500.0,24.3281,24.3281,24.3074,24.3143,17500.0
2013-03-28 12:55:00,35.16,35.17,35.14,35.15,26200.0,24.3143,24.3212,24.3005,24.3074,26200.0
2013-03-28 13:00:00,35.14,35.14,35.11,35.12,8200.0,24.3005,24.3005,24.2797,24.2867,8200.0
2013-03-28 13:05:00,35.11,35.13,35.09,35.09,24900.0,24.2797,24.2936,24.2659,24.2659,24900.0
2013-03-28 13:10:00,35.09,35.09,35.08,35.09,16900.0,24.2659,24.2659,24.259,24.2659,16900.0
2013-03-28 13:15:00,35.09,35.09,35.08,35.09,19300.0,24.2659,24.2659,24.259,24.2659,19300.0
2013-03-28 13:20:00,35.09,35.09,35.08,35.09,14500.0,24.2659,24.2659,24.259,24.2659,14500.0
2013-03-28 13:25:00,35.09,35.09,35.08,35.09,3700.0,24.2659,24.2659,24.259,24.2659,3700.0
2013-03-28 13:30:00,35.09,35.09,35.08,35.09,12900.0,24.2659,24.2659,24.259,24.2659,12900.0
2013-03-28 13:35:00,35.08,35.09,35.04,35.04,31100.0,24.259,24.2659,24.2313,24.2313,31100.0
2013-03-28 13:40:00,35.04,35.07,35.02,35.03,55000.0,24.2313,24.2521,24.2175,24.2244,55000.0
2013-03-28 13:45:00,35.04,35.04,34.93,34.99,54900.0,24.2313,24.2313,24.1553,24.1968,54900.0
2013-03-28 13:50:00,34.99,35.0,34.98,34.99,27500.0,24.1968,24.2037,24.1898,24.1968,27500.0
2013-03-28 13:55:00,34.99,35.03,34.96,35.02,63000.0,24.1968,24.2244,24.176,24.2175,63000.0
2013-03-28 14:00:00,35.02,35.02,34.99,35.0,13900.0,24.2175,24.2175,24.1968,24.2037,13900.0
2013-03-28 14:05:00,34.99,35.02,34.99,35.02,18500.0,24.1968,24.2175,24.1968,24.2175,18500.0
2013-03-28 14:10:00,35.02,35.02,35.01,35.01,8600.0,24.2175,24.2175,24.2106,24.2106,8600.0
2013-03-28 14:15:00,35.01,35.02,35.01,35.01,25300.0,24.2106,24.2175,24.2106,24.2106,25300.0
2013-03-28 14:20:00,35.01,35.02,35.01,35.01,12300.0,24.2106,24.2175,24.2106,24.2106,12300.0
2013-03-28 14:25:00,35.01,35.08,35.01,35.08,43700.0,24.2106,24.259,24.2106,24.259,43700.0
2013-03-28 14:30:00,35.08,35.09,35.04,35.04,44400.0,24.259,24.2659,24.2313,24.2313,44400.0
2013-03-28 14:35:00,35.04,35.05,35.04,35.04,14300.0,24.2313,24.2382,24.2313,24.2313,14300.0
2013-03-28 14:40:00,35.04,35.05,35.04,35.05,6800.0,24.2313,24.2382,24.2313,24.2382,6800.0
2013-03-28 14:45:00,35.05,35.07,34.99,35.0,83200.0,24.2382,24.2521,24.1968,24.2037,83200.0
2013-03-28 14:50:00,35.01,35.01,34.94,34.97,58900.0,24.2106,24.2106,24.1622,24.1829,58900.0
2013-03-28 14:55:00,34.97,35.02,34.97,35.02,18600.0,24.1829,24.2175,24.1829,24.2175,18600.0
2013-03-28 15:00:00,35.02,35.04,35.01,35.04,21200.0,24.2175,24.2313,24.2106,24.2313,21200.0
2013-03-28 15:05:00,35.04,35.04,34.97,34.98,55300.0,24.2313,24.2313,24.1829,24.1898,55300.0
2013-03-28 15:10:00,34.97,34.98,34.93,34.94,64800.0,24.1829,24.1898,24.1553,24.1622,64800.0
2013-03-28 15:15:00,34.95,34.98,34.94,34.98,43000.0,24.1691,24.1898,24.1622,24.1898,43000.0
2013-03-28 15:20:00,34.97,34.97,34.89,34.89,115500.0,24.1829,24.1829,24.1276,24.1276,115500.0
2013-03-28 15:25:00,34.89,34.93,34.88,34.88,103700.0,24.1276,24.1553,24.1207,24.1207,103700.0
2013-03-28 15:30:00,34.89,34.98,34.88,34.96,82500.0,24.1276,24.1898,24.1207,24.176,82500.0
2013-03-28 15:35:00,34.96,35.02,34.96,35.02,39600.0,24.176,24.2175,24.176,24.2175,39600.0
2013-03-28 15:40:00,35.02,35.04,34.99,35.01,61200.0,24.2175,24.2313,24.1968,24.2106,61200.0
2013-03-28 15:45:00,35.01,35.05,35.0,35.05,60400.0,24.2106,24.2382,24.2037,24.2382,60400.0
2013-03-28 15:50:00,35.05,35.14,35.02,35.07,266300.0,24.2382,24.3005,24.2175,24.2521,266300.0
2013-03-28 15:55:00,35.08,35.11,35.03,35.06,474600.0,24.259,24.2797,24.2244,24.2452,474600.0
2013-04-01 09:30:00,34.86,35.0,34.85,34.95,149700.0,24.1069,24.2037,24.0999,24.1691,149700.0
2013-04-01 09:35:00,34.95,35.08,34.93,35.08,155700.0,24.1691,24.259,24.1553,24.259,155700.0
2013-04-01 09:40:00,35.08,35.24,35.07,35.24,57000.0,24.259,24.3696,24.2521,24.3696,57000.0
2013-04-01 09:45:00,35.24,35.38,35.24,35.38,49100.0,24.3696,24.4665,24.3696,24.4665,49100.0
2013-04-01 09:50:00,35.38,35.47,35.37,35.47,51500.0,24.4665,24.5287,24.4595,24.5287,51500.0
2013-04-01 09:55:00,35.47,35.47,35.27,35.27,41100.0,24.5287,24.5287,24.3904,24.3904,41100.0
2013-04-01 10:00:00,35.27,35.28,35.14,35.25,84000.0,24.3904,24.3973,24.3005,24.3766,84000.0
2013-04-01 10:05:00,35.25,35.31,35.23,35.26,56000.0,24.3766,24.418,24.3627,24.3835,56000.0
2013-04-01 10:10:00,35.26,35.32,35.24,35.29,32200.0,24.3835,24.425,24.3696,24.4042,32200.0
2013-04-01 10:15:00,35.29,35.31,35.28,35.3,23800.0,24.4042,24.418,24.3973,24.4111,23800.0
2013-04-01 10:20:00,35.3,35.34,35.29,35.32,49800.0,24.4111,24.4388,24.4042,24.425,49800.0
2013-04-01 10:25:00,35.32,35.34,35.29,35.3,27100.0,24.425,24.4388,24.4042,24.4111,27100.0
2013-04-01 10:30:00,35.29,35.3,35.27,35.27,14400.0,24.4042,24.4111,24.3904,24.3904,14400.0
2013-04-01 10:35:00,35.27,35.28,35.21,35.22,50900.0,24.3904,24.3973,24.3489,24.3558,50900.0
2013-04-01 10:40:00,35.21,35.24,35.19,35.24,53100.0,24.3489,24.3696,24.3351,24.3696,53100.0
2013-04-01 10:45:00,35.24,35.25,35.2,35.22,25500.0,24.3696,24.3766,24.342,24.3558,25500.0
2013-04-01 10:50:00,35.21,35.22,35.19,35.2,46000.0,24.3489,24.3558,24.3351,24.342,46000.0
2013-04-01 10:55:00,35.2,35.23,35.19,35.22,25500.0,24.342,24.3627,24.3351,24.3558,25500.0
2013-04-01 11:00:00,35.21,35.21,35.14,35.14,26900.0,24.3489,24.3489,24.3005,24.3005,26900.0
2013-04-01 11:05:00,35.14,35.2,35.14,35.2,67300.0,24.3005,24.342,24.3005,24.342,67300.0
2013-04-01 11:10:00,35.2,35.3,35.19,35.29,49500.0,24.342,24.4111,24.3351,24.4042,49500.0
2013-04-01 11:15:00,35.29,35.33,35.29,35.32,29200.0,24.4042,24.4319,24.4042,24.425,29200.0
2013-04-01 11:20:00,35.31,35.33,35.3,35.31,58200.0,24.418,24.4319,24.4111,24.418,58200.0
2013-04-01 11:25:00,35.31,35.37,35.31,35.35,38700.0,24.418,24.4595,24.418,24.4457,38700.0
2013-04-01 11:30:00,35.35,35.38,35.35,35.38,18300.0,24.4457,24.4665,24.4457,24.4665,18300.0
2013-04-01 11:35:00,35.38,35.42,35.37,35.4,39100.0,24.4665,24.4941,24.4595,24.4803,39100.0
2013-04-01 11:40:00,35.41,35.42,35.4,35.4,18500.0,24.4872,24.4941,24.4803,24.4803,18500.0
2013-04-01 11:45:00,35.4,35.41,35.39,35.41,31700.0,24.4803,24.4872,24.4734,24.4872,31700.0
2013-04-01 11:50:00,35.41,35.44,35.39,35.43,77700.0,24.4872,24.5079,24.4734,24.501,77700.0
2013-04-01 11:55:00,35.43,35.44,35.39,35.4,34300.0,24.501,24.5079,24.4734,24.4803,34300.0
2013-04-01 12:00:00,35.4,35.41,35.39,35.4,13600.0,24.4803,24.4872,24.4734,24.4803,13600.0
2013-04-01 12:05:00,35.39,35.43,35.39,35.43,25900.0,24.4734,24.501,24.4734,24.501,25900.0
2013-04-01 12:10:00,35.43,35.45,35.41,35.42,46300.0,24.501,24.5149,24.4872,24.4941,46300.0
2013-04-01 12:15:00,35.41,35.41,35.36,35.38,33000.0,24.4872,24.4872,24.4526,24.4665,33000.0
2013-04-01 12:20:00,35.37,35.38,35.35,35.35,24100.0,24.4595,24.4665,24.4457,24.4457,24100.0
2013-04-01 12:25:00,35.34,35.4,35.34,35.4,21000.0,24.4388,24.4803,24.4388,24.4803,21000.0
2013-04-01 12:30:00,35.4,35.4,35.36,35.36,22800.0,24.4803,24.4803,24.4526,24.4526,22800.0
2013-04-01 12:35:00,35.37,35.38,35.33,35.35,49000.0,24.4595,24.4665,24.4319,24.4457,49000.0
2013-04-01 12:40:00,35.34,35.39,35.34,35.39,24800.0,24.4388,24.4734,24.4388,24.4734,24800.0
2013-04-01 12:45:00,35.38,35.41,35.37,35.41,17000.0,24.4665,24.4872,24.4595,24.4872,17000.0
2013-04-01 12:50:00,35.41,35.44,35.41,35.43,33000.0,24.4872,24.5079,24.4872,24.501,33000.0
2013-04-01 12:55:00,35.42,35.44,35.42,35.44,10600.0,24.4941,24.5079,24.4941,24.5079,10600.0
2013-04-01 13:00:00,35.44,35.44,35.42,35.42,11100.0,24.5079,24.5079,24.4941,24.4941,11100.0
2013-04-01 13:05:00,35.42,35.47,35.42,35.47,39500.0,24.4941,24.5287,24.4941,24.5287,39500.0
2013-04-01 13:10:00,35.47,35.47,35.46,35.47,7300.0,24.5287,24.5287,24.5218,24.5287,7300.0
2013-04-01 13:15:00,35.47,35.5,35.45,35.46,55300.0,24.5287,24.5494,24.5149,24.5218,55300.0
2013-04-01 13:20:00,35.45,35.45,35.43,35.44,6200.0,24.5149,24.5149,24.501,24.5079,6200.0
2013-04-01 13:25:00,35.44,35.46,35.43,35.46,21700.0,24.5079,24.5218,24.501,24.5218,21700.0
2013-04-01 13:30:00,35.46,35.46,35.43,35.43,32500.0,24.5218,24.5218,24.501,24.501,32500.0
2013-04-01 13:35:00,35.44,35.45,35.42,35.43,20000.0,24.5079,24.5149,24.4941,24.501,20000.0
2013-04-01 13:40:00,35.43,35.43,35.36,35.36,24500.0,24.501,24.501,24.4526,24.4526,24500.0
2013-04-01 13:45:00,35.35,35.36,35.33,35.34,35500.0,24.4457,24.4526,24.4319,24.4388,35500.0
2013-04-01 13:50:00,35.34,35.36,35.34,35.35,29600.0,24.4388,24.4526,24.4388,24.4457,29600.0
2013-04-01 13:55:00,35.34,35.35,35.33,35.33,13800.0,24.4388,24.4457,24.4319,24.4319,13800.0
2013-04-01 14:00:00,35.34,35.36,35.33,35.35,60300.0,24.4388,24.4526,24.4319,24.4457,60300.0
2013-04-01 14:05:00,35.34,35.42,35.34,35.41,69500.0,24.4388,24.4941,24.4388,24.4872,69500.0
2013-04-01 14:10:00,35.41,35.42,35.41,35.42,9700.0,24.4872,24.4941,24.4872,24.4941,9700.0
2013-04-01 14:15:00,35.41,35.42,35.38,35.38,23600.0,24.4872,24.4941,24.4665,24.4665,23600.0
2013-04-01 14:20:00,35.38,35.39,35.35,35.35,22000.0,24.4665,24.4734,24.4457,24.4457,22000.0
2013-04-01 14:25:00,35.35,35.36,35.34,35.36,23100.0,24.4457,24.4526,24.4388,24.4526,23100.0
2013-04-01 14:30:00,35.35,35.37,35.35,35.36,17900.0,24.4457,24.4595,24.4457,24.4526,17900.0
2013-04-01 14:35:00,35.35,35.36,35.34,35.36,26900.0,24.4457,24.4526,24.4388,24.4526,26900.0
2013-04-01 14:40:00,35.36,35.37,35.35,35.37,13300.0,24.4526,24.4595,24.4457,24.4595,13300.0
2013-04-01 14:45:00,35.36,35.37,35.35,35.36,14400.0,24.4526,24.4595,24.4457,24.4526,14400.0
2013-04-01 14:50:00,35.36,35.36,35.34,35.34,19000.0,24.4526,24.4526,24.4388,24.4388,19000.0
2013-04-01 14:55:00,35.34,35.35,35.31,35.31,30900.0,24.4388,24.4457,24.418,24.418,30900.0
2013-04-01 15:00:00,35.31,35.32,35.26,35.32,56000.0,24.418,24.425,24.3835,24.425,56000.0
2013-04-01 15:05:00,35.32,35.35,35.31,35.35,43600.0,24.425,24.4457,24.418,24.4457,43600.0
2013-04-01 15:10:00,35.36,35.37,35.34,35.36,38500.0,24.4526,24.4595,24.4388,24.4526,38500.0
2013-04-01 15:15:00,35.36,35.36,35.33,35.34,27800.0,24.4526,24.4526,24.4319,24.4388,27800.0
2013-04-01 15:20:00,35.33,35.33,35.29,35.29,39000.0,24.4319,24.4319,24.4042,24.4042,39000.0
2013-04-01 15:25:00,35.3,35.32,35.28,35.31,39900.0,24.4111,24.425,24.3973,24.418,39900.0
2013-04-01 15:30:00,35.31,35.36,35.3,35.32,100400.0,24.418,24.4526,24.4111,24.425,100400.0
2013-04-01 15:35:00,35.32,35.32,35.28,35.29,24100.0,24.425,24.425,24.3973,24.4042,24100.0
2013-04-01 15:40:00,35.28,35.31,35.27,35.31,114400.0,24.3973,24.418,24.3904,24.418,114400.0
2013-04-01 15:45:00,35.32,35.37,35.32,35.35,98000.0,24.425,24.4595,24.425,24.4457,98000.0
2013-04-01 15:50:00,35.36,35.38,35.34,35.34,43400.0,24.4526,24.4665,24.4388,24.4388,43400.0
2013-04-01 15:55:00,35.34,35.35,35.3,35.33,169800.0,24.4388,24.4457,24.4111,24.4319,169800.0
2013-04-02 09:30:00,35.61,35.62,35.29,35.39,128400.0,24.6255,24.6324,24.4042,24.4734,128400.0
2013-04-02 09:35:00,35.41,35.49,35.37,35.47,53200.0,24.4872,24.5425,24.4595,24.5287,53200.0
2013-04-02 09:40:00,35.47,35.52,35.47,35.49,46000.0,24.5287,24.5633,24.5287,24.5425,46000.0
2013-04-02 09:45:00,35.5,35.57,35.49,35.51,45100.0,24.5494,24.5978,24.5425,24.5564,45100.0
2013-04-02 09:50:00,35.51,35.52,35.45,35.45,17600.0,24.5564,24.5633,24.5149,24.5149,17600.0
2013-04-02 09:55:00,35.46,35.52,35.45,35.45,31700.0,24.5218,24.5633,24.5149,24.5149,31700.0
2013-04-02 10:00:00,35.45,35.52,35.43,35.43,45800.0,24.5149,24.5633,24.501,24.501,45800.0
2013-04-02 10:05:00,35.44,35.52,35.43,35.5,39300.0,24.5079,24.5633,24.501,24.5494,39300.0
2013-04-02 10:10:00,35.49,35.5,35.46,35.47,31000.0,24.5425,24.5494,24.5218,24.5287,31000.0
2013-04-02 10:15:00,35.47,35.48,35.44,35.47,31400.0,24.5287,24.5356,24.5079,24.5287,31400.0
2013-04-02 10:20:00,35.46,35.53,35.46,35.52,35600.0,24.5218,24.5702,24.5218,24.5633,35600.0
2013-04-02 10:25:00,35.53,35.54,35.5,35.51,38700.0,24.5702,24.5771,24.5494,24.5564,38700.0
2013-04-02 10:30:00,35.5,35.5,35.45,35.48,48900.0,24.5494,24.5494,24.5149,24.5356,48900.0
2013-04-02 10:35:00,35.48,35.53,35.48,35.5,45900.0,24.5356,24.5702,24.5356,24.5494,45900.0
2013-04-02 10:40:00,35.51,35.51,35.38,35.38,81900.0,24.5564,24.5564,24.4665,24.4665,81900.0
2013-04-02 10:45:00,35.39,35.45,35.36,35.36,121300.0,24.4734,24.5149,24.4526,24.4526,121300.0
2013-04-02 10:50:00,35.37,35.4,35.34,35.35,52400.0,24.4595,24.4803,24.4388,24.4457,52400.0
2013-04-02 10:55:00,35.35,35.36,35.32,35.35,60100.0,24.4457,24.4526,24.425,24.4457,60100.0
2013-04-02 11:00:00,35.35,35.44,35.33,35.43,48800.0,24.4457,24.5079,24.4319,24.501,48800.0
2013-04-02 11:05:00,35.43,35.45,35.41,35.45,29500.0,24.501,24.5149,24.4872,24.5149,29500.0
2013-04-02 11:10:00,35.45,35.56,35.45,35.55,64400.0,24.5149,24.5909,24.5149,24.584,64400.0
2013-04-02 11:15:00,35.55,35.58,35.54,35.56,40900.0,24.584,24.6048,24.5771,24.5909,40900.0
2013-04-02 11:20:00,35.56,35.57,35.52,35.54,38400.0,24.5909,24.5978,24.5633,24.5771,38400.0
2013-04-02 11:25:00,35.54,35.55,35.49,35.53,37500.0,24.5771,24.584,24.5425,24.5702,37500.0
2013-04-02 11:30:00,35.53,35.59,35.52,35.59,31200.0,24.5702,24.6117,24.5633,24.6117,31200.0
2013-04-02 11:35:00,35.58,35.62,35.57,35.58,38200.0,24.6048,24.6324,24.5978,24.6048,38200.0
2013-04-02 11:40:00,35.59,35.59,35.57,35.57,27400.0,24.6117,24.6117,24.5978,24.5978,27400.0
2013-04-02 11:45:00,35.57,35.6,35.56,35.6,36000.0,24.5978,24.6186,24.5909,24.6186,36000.0
2013-04-02 11:50:00,35.6,35.68,35.59,35.68,46600.0,24.6186,24.6739,24.6117,24.6739,46600.0
2013-04-02 11:55:00,35.67,35.73,35.67,35.73,49700.0,24.667,24.7085,24.667,24.7085,49700.0
2013-04-02 12:00:00,35.74,35.76,35.7,35.71,57300.0,24.7154,24.7292,24.6877,24.6947,57300.0
2013-04-02 12:05:00,35.7,35.71,35.62,35.63,33000.0,24.6877,24.6947,24.6324,24.6393,33000.0
2013-04-02 12:10:00,35.63,35.64,35.62,35.64,18300.0,24.6393,24.6463,24.6324,24.6463,18300.0
2013-04-02 12:15:00,35.64,35.64,35.6,35.61,11300.0,24.6463,24.6463,24.6186,24.6255,11300.0
2013-04-02 12:20:00,35.61,35.62,35.61,35.61,10200.0,24.6255,24.6324,24.6255,24.6255,10200.0
2013-04-02 12:25:00,35.61,35.62,35.61,35.62,7900.0,24.6255,24.6324,24.6255,24.6324,7900.0
2013-04-02 12:30:00,35.61,35.64,35.61,35.63,25900.0,24.6255,24.6463,24.6255,24.6393,25900.0
2013-04-02 12:35:00,35.62,35.63,35.58,35.58,26100.0,24.6324,24.6393,24.6048,24.6048,26100.0
2013-04-02 12:40:00,35.58,35.59,35.57,35.58,6500.0,24.6048,24.6117,24.5978,24.6048,6500.0
2013-04-02 12:45:00,35.57,35.62,35.57,35.62,20800.0,24.5978,24.6324,24.5978,24.6324,20800.0
2013-04-02 12:50:00,35.62,35.65,35.62,35.65,12700.0,24.6324,24.6532,24.6324,24.6532,12700.0
2013-04-02 12:55:00,35.65,35.65,35.64,35.64,3600.0,24.6532,24.6532,24.6463,24.6463,3600.0
2013-04-02 13:00:00,35.65,35.65,35.64,35.64,3100.0,24.6532,24.6532,24.6463,24.6463,3100.0
2013-04-02 13:05:00,35.64,35.65,35.62,35.62,22300.0,24.6463,24.6532,24.6324,24.6324,22300.0
2013-04-02 13:10:00,35.62,35.62,35.6,35.6,5000.0,24.6324,24.6324,24.6186,24.6186,5000.0
2013-04-02 13:15:00,35.61,35.62,35.61,35.61,10100.0,24.6255,24.6324,24.6255,24.6255,10100.0
2013-04-02 13:20:00,35.61,35.62,35.59,35.6,13300.0,24.6255,24.6324,24.6117,24.6186,13300.0
2013-04-02 13:25:00,35.61,35.64,35.6,35.64,23600.0,24.6255,24.6463,24.6186,24.6463,23600.0
2013-04-02 13:30:00,35.63,35.68,35.6,35.68,33500.0,24.6393,24.6739,24.6186,24.6739,33500.0
2013-04-02 13:35:00,35.67,35.69,35.65,35.66,24000.0,24.667,24.6808,24.6532,24.6601,24000.0
2013-04-02 13:40:00,35.66,35.66,35.65,35.65,9300.0,24.6601,24.6601,24.6532,24.6532,9300.0
2013-04-02 13:45:00,35.65,35.67,35.65,35.66,12100.0,24.6532,24.667,24.6532,24.6601,12100.0
2013-04-02 13:50:00,35.65,35.66,35.65,35.66,7900.0,24.6532,24.6601,24.6532,24.6601,7900.0
2013-04-02 13:55:00,35.66,35.67,35.64,35.67,31100.0,24.6601,24.667,24.6463,24.667,31100.0
2013-04-02 14:00:00,35.67,35.68,35.65,35.67,96100.0,24.667,24.6739,24.6532,24.667,96100.0
2013-04-02 14:05:00,35.68,35.7,35.67,35.7,33900.0,24.6739,24.6877,24.667,24.6877,33900.0
2013-04-02 14:10:00,35.7,35.72,35.69,35.7,21400.0,24.6877,24.7016,24.6808,24.6877,21400.0
2013-04-02 14:15:00,35.69,35.72,35.69,35.7,16700.0,24.6808,24.7016,24.6808,24.6877,16700.0
2013-04-02 14:20:00,35.69,35.71,35.68,35.71,27200.0,24.6808,24.6947,24.6739,24.6947,27200.0
2013-04-02 14:25:00,35.7,35.72,35.68,35.69,45200.0,24.6877,24.7016,24.6739,24.6808,45200.0
2013-04-02 14:30:00,35.69,35.69,35.63,35.64,15700.0,24.6808,24.6808,24.6393,24.6463,15700.0
2013-04-02 14:35:00,35.63,35.69,35.6,35.68,31100.0,24.6393,24.6808,24.6186,24.6739,31100.0
2013-04-02 14:40:00,35.69,35.77,35.69,35.75,76200.0,24.6808,24.7362,24.6808,24.7223,76200.0
2013-04-02 14:45:00,35.75,35.77,35.74,35.74,28600.0,24.7223,24.7362,24.7154,24.7154,28600.0
2013-04-02 14:50:00,35.73,35.75,35.7,35.7,50700.0,24.7085,24.7223,24.6877,24.6877,50700.0
2013-04-02 14:55:00,35.71,35.72,35.7,35.71,27800.0,24.6947,24.7016,24.6877,24.6947,27800.0
2013-04-02 15:00:00,35.71,35.74,35.69,35.73,33900.0,24.6947,24.7154,24.6808,24.7085,33900.0
2013-04-02 15:05:00,35.74,35.8,35.73,35.75,70200.0,24.7154,24.7569,24.7085,24.7223,70200.0
2013-04-02 15:10:00,35.76,35.77,35.74,35.76,26000.0,24.7292,24.7362,24.7154,24.7292,26000.0
2013-04-02 15:15:00,35.75,35.77,35.75,35.75,31700.0,24.7223,24.7362,24.7223,24.7223,31700.0
2013-04-02 15:20:00,35.76,35.76,35.72,35.72,27400.0,24.7292,24.7292,24.7016,24.7016,27400.0
2013-04-02 15:25:00,35.73,35.73,35.72,35.73,9600.0,24.7085,24.7085,24.7016,24.7085,9600.0
2013-04-02 15:30:00,35.73,35.75,35.71,35.75,30900.0,24.7085,24.7223,24.6947,24.7223,30900.0
2013-04-02 15:35:00,35.75,35.81,35.74,35.8,95700.0,24.7223,24.7638,24.7154,24.7569,95700.0
2013-04-02 15:40:00,35.8,35.81,35.77,35.79,104800.0,24.7569,24.7638,24.7362,24.75,104800.0
2013-04-02 15:45:00,35.78,35.82,35.76,35.81,73700.0,24.7431,24.7707,24.7292,24.7638,73700.0
2013-04-02 15:50:00,35.81,35.83,35.81,35.83,54600.0,24.7638,24.7776,24.7638,24.7776,54600.0
2013-04-02 15:55:00,35.83,35.91,35.83,35.88,248200.0,24.7776,24.833,24.7776,24.8122,248200.0
2013-04-03 09:30:00,35.87,35.93,35.67,35.9,113900.0,24.8053,24.8468,24.667,24.8261,113900.0
2013-04-03 09:35:00,35.9,35.95,35.88,35.93,38900.0,24.8261,24.8606,24.8122,24.8468,38900.0
2013-04-03 09:40:00,35.93,35.95,35.89,35.93,34300.0,24.8468,24.8606,24.8191,24.8468,34300.0
2013-04-03 09:45:00,35.92,35.93,35.83,35.84,23100.0,24.8399,24.8468,24.7776,24.7846,23100.0
2013-04-03 09:50:00,35.83,35.87,35.77,35.77,39500.0,24.7776,24.8053,24.7362,24.7362,39500.0
2013-04-03 09:55:00,35.78,35.86,35.75,35.85,24200.0,24.7431,24.7984,24.7223,24.7915,24200.0
2013-04-03 10:00:00,35.85,35.86,35.73,35.75,55600.0,24.7915,24.7984,24.7085,24.7223,55600.0
2013-04-03 10:05:00,35.75,35.83,35.74,35.83,25400.0,24.7223,24.7776,24.7154,24.7776,25400.0
2013-04-03 10:10:00,35.83,35.84,35.76,35.76,55800.0,24.7776,24.7846,24.7292,24.7292,55800.0
2013-04-03 10:15:00,35.77,35.82,35.75,35.75,53600.0,24.7362,24.7707,24.7223,24.7223,53600.0
2013-04-03 10:20:00,35.75,35.75,35.68,35.71,24100.0,24.7223,24.7223,24.6739,24.6947,24100.0
2013-04-03 10:25:00,35.71,35.78,35.7,35.77,48300.0,24.6947,24.7431,24.6877,24.7362,48300.0
2013-04-03 10:30:00,35.77,35.78,35.68,35.68,28100.0,24.7362,24.7431,24.6739,24.6739,28100.0
2013-04-03 10:35:00,35.69,35.74,35.68,35.72,56900.0,24.6808,24.7154,24.6739,24.7016,56900.0
2013-04-03 10:40:00,35.71,35.77,35.71,35.77,23000.0,24.6947,24.7362,24.6947,24.7362,23000.0
2013-04-03 10:45:00,35.77,35.9,35.76,35.9,52600.0,24.7362,24.8261,24.7292,24.8261,52600.0
2013-04-03 10:50:00,35.89,35.92,35.87,35.88,44800.0,24.8191,24.8399,24.8053,24.8122,44800.0
2013-04-03 10:55:00,35.88,35.88,35.79,35.8,70100.0,24.8122,24.8122,24.75,24.7569,70100.0
2013-04-03 11:00:00,35.8,35.8,35.75,35.76,31200.0,24.7569,24.7569,24.7223,24.7292,31200.0
2013-04-03 11:05:00,35.78,35.82,35.77,35.81,35900.0,24.7431,24.7707,24.7362,24.7638,35900.0
2013-04-03 11:10:00,35.81,35.82,35.78,35.82,25000.0,24.7638,24.7707,24.7431,24.7707,25000.0
2013-04-03 11:15:00,35.81,35.82,35.78,35.79,23000.0,24.7638,24.7707,24.7431,24.75,23000.0
2013-04-03 11:20:00,35.79,35.83,35.79,35.83,22100.0,24.75,24.7776,24.75,24.7776,22100.0
2013-04-03 11:25:00,35.83,35.83,35.79,35.8,14900.0,24.7776,24.7776,24.75,24.7569,14900.0
2013-04-03 11:30:00,35.79,35.79,35.7,35.72,35800.0,24.75,24.75,24.6877,24.7016,35800.0
2013-04-03 11:35:00,35.71,35.72,35.69,35.71,18100.0,24.6947,24.7016,24.6808,24.6947,18100.0
2013-04-03 11:40:00,35.72,35.79,35.71,35.77,38700.0,24.7016,24.75,24.6947,24.7362,38700.0
2013-04-03 11:45:00,35.77,35.83,35.77,35.83,18300.0,24.7362,24.7776,24.7362,24.7776,18300.0
2013-04-03 11:50:00,35.83,35.84,35.81,35.84,19100.0,24.7776,24.7846,24.7638,24.7846,19100.0
2013-04-03 11:55:00,35.84,35.84,35.81,35.82,17700.0,24.7846,24.7846,24.7638,24.7707,17700.0
2013-04-03 12:00:00,35.82,35.85,35.81,35.84,13600.0,24.7707,24.7915,24.7638,24.7846,13600.0
2013-04-03 12:05:00,35.84,35.84,35.82,35.83,12600.0,24.7846,24.7846,24.7707,24.7776,12600.0
2013-04-03 12:10:00,35.83,35.9,35.83,35.9,21600.0,24.7776,24.8261,24.7776,24.8261,21600.0
2013-04-03 12:15:00,35.9,35.91,35.87,35.9,31100.0,24.8261,24.833,24.8053,24.8261,31100.0
2013-04-03 12:20:00,35.89,35.91,35.87,35.89,22500.0,24.8191,24.833,24.8053,24.8191,22500.0
2013-04-03 12:25:00,35.88,35.88,35.83,35.83,9700.0,24.8122,24.8122,24.7776,24.7776,9700.0
2013-04-03 12:30:00,35.83,35.86,35.82,35.85,13600.0,24.7776,24.7984,24.7707,24.7915,13600.0
2013-04-03 12:35:00,35.85,35.86,35.84,35.84,8400.0,24.7915,24.7984,24.7846,24.7846,8400.0
2013-04-03 12:40:00,35.84,35.85,35.8,35.8,17600.0,24.7846,24.7915,24.7569,24.7569,17600.0
2013-04-03 12:45:00,35.8,35.8,35.75,35.76,24800.0,24.7569,24.7569,24.7223,24.7292,24800.0
2013-04-03 12:50:00,35.76,35.8,35.75,35.8,21700.0,24.7292,24.7569,24.7223,24.7569,21700.0
2013-04-03 12:55:00,35.79,35.83,35.79,35.83,5700.0,24.75,24.7776,24.75,24.7776,5700.0
2013-04-03 13:00:00,35.83,35.85,35.82,35.85,12600.0,24.7776,24.7915,24.7707,24.7915,12600.0
2013-04-03 13:05:00,35.85,35.86,35.81,35.82,18000.0,24.7915,24.7984,24.7638,24.7707,18000.0
2013-04-03 13:10:00,35.81,35.82,35.73,35.74,14100.0,24.7638,24.7707,24.7085,24.7154,14100.0
2013-04-03 13:15:00,35.73,35.78,35.73,35.77,12400.0,24.7085,24.7431,24.7085,24.7362,12400.0
2013-04-03 13:20:00,35.77,35.81,35.76,35.8,12200.0,24.7362,24.7638,24.7292,24.7569,12200.0
2013-04-03 13:25:00,35.8,35.82,35.77,35.77,24600.0,24.7569,24.7707,24.7362,24.7362,24600.0
2013-04-03 13:30:00,35.78,35.78,35.69,35.71,22200.0,24.7431,24.7431,24.6808,24.6947,22200.0
2013-04-03 13:35:00,35.7,35.72,35.67,35.67,22600.0,24.6877,24.7016,24.667,24.667,22600.0
2013-04-03 13:40:00,35.67,35.7,35.64,35.64,24600.0,24.667,24.6877,24.6463,24.6463,24600.0
2013-04-03 13:45:00,35.64,35.65,35.56,35.57,62200.0,24.6463,24.6532,24.5909,24.5978,62200.0
2013-04-03 13:50:00,35.58,35.58,35.52,35.56,81100.0,24.6048,24.6048,24.5633,24.5909,81100.0
2013-04-03 13:55:00,35.56,35.58,35.55,35.55,19500.0,24.5909,24.6048,24.584,24.584,19500.0
2013-04-03 14:00:00,35.56,35.61,35.55,35.61,23900.0,24.5909,24.6255,24.584,24.6255,23900.0
2013-04-03 14:05:00,35.61,35.69,35.6,35.68,39300.0,24.6255,24.6808,24.6186,24.6739,39300.0
2013-04-03 14:10:00,35.68,35.72,35.67,35.67,22500.0,24.6739,24.7016,24.667,24.667,22500.0
2013-04-03 14:15:00,35.67,35.69,35.65,35.68,20900.0,24.667,24.6808,24.6532,24.6739,20900.0
2013-04-03 14:20:00,35.68,35.68,35.64,35.65,22800.0,24.6739,24.6739,24.6463,24.6532,22800.0
2013-04-03 14:25:00,35.65,35.67,35.63,35.64,19600.0,24.6532,24.667,24.6393,24.6463,19600.0
2013-04-03 14:30:00,35.64,35.69,35.63,35.69,35300.0,24.6463,24.6808,24.6393,24.6808,35300.0
2013-04-03 14:35:00,35.69,35.71,35.68,35.71,9100.0,24.6808,24.6947,24.6739,24.6947,9100.0
2013-04-03 14:40:00,35.71,35.72,35.7,35.7,23700.0,24.6947,24.7016,24.6877,24.6877,23700.0
2013-04-03 14:45:00,35.7,35.7,35.66,35.66,22900.0,24.6877,24.6877,24.6601,24.6601,22900.0
2013-04-03 14:50:00,35.66,35.68,35.65,35.66,12900.0,24.6601,24.6739,24.6532,24.6601,12900.0
2013-04-03 14:55:00,35.65,35.66,35.61,35.63,20700.0,24.6532,24.6601,24.6255,24.6393,20700.0
2013-04-03 15:00:00,35.63,35.64,35.58,35.59,32300.0,24.6393,24.6463,24.6048,24.6117,32300.0
2013-04-03 15:05:00,35.58,35.59,35.56,35.56,30200.0,24.6048,24.6117,24.5909,24.5909,30200.0
2013-04-03 15:10:00,35.56,35.58,35.55,35.57,27500.0,24.5909,24.6048,24.584,24.5978,27500.0
2013-04-03 15:15:00,35.57,35.57,35.51,35.52,73200.0,24.5978,24.5978,24.5564,24.5633,73200.0
2013-04-03 15:20:00,35.51,35.54,35.48,35.54,78200.0,24.5564,24.5771,24.5356,24.5771,78200.0
2013-04-03 15:25:00,35.54,35.58,35.52,35.52,52300.0,24.5771,24.6048,24.5633,24.5633,52300.0
2013-04-03 15:30:00,35.52,35.52,35.44,35.44,77900.0,24.5633,24.5633,24.5079,24.5079,77900.0
2013-04-03 15:35:00,35.44,35.45,35.38,35.41,89000.0,24.5079,24.5149,24.4665,24.4872,89000.0
2013-04-03 15:40:00,35.41,35.47,35.38,35.46,104100.0,24.4872,24.5287,24.4665,24.5218,104100.0
2013-04-03 15:45:00,35.46,35.5,35.44,35.46,114900.0,24.5218,24.5494,24.5079,24.5218,114900.0
2013-04-03 15:50:00,35.46,35.47,35.45,35.45,72600.0,24.5218,24.5287,24.5149,24.5149,72600.0
2013-04-03 15:55:00,35.46,35.5,35.45,35.46,172800.0,24.5218,24.5494,24.5149,24.5218,172800.0
2013-04-04 09:30:00,35.5,35.72,35.43,35.66,59700.0,24.5494,24.7016,24.501,24.6601,59700.0
2013-04-04 09:35:00,35.64,35.64,35.57,35.58,37300.0,24.6463,24.6463,24.5978,24.6048,37300.0
2013-04-04 09:40:00,35.6,35.7,35.59,35.65,35600.0,24.6186,24.6877,24.6117,24.6532,35600.0
2013-04-04 09:45:00,35.65,35.69,35.62,35.63,17500.0,24.6532,24.6808,24.6324,24.6393,17500.0
2013-04-04 09:50:00,35.63,35.69,35.63,35.69,24000.0,24.6393,24.6808,24.6393,24.6808,24000.0
2013-04-04 09:55:00,35.68,35.72,35.68,35.72,13600.0,24.6739,24.7016,24.6739,24.7016,13600.0
2013-04-04 10:00:00,35.73,35.75,35.71,35.75,20200.0,24.7085,24.7223,24.6947,24.7223,20200.0
2013-04-04 10:05:00,35.76,35.8,35.74,35.76,18800.0,24.7292,24.7569,24.7154,24.7292,18800.0
2013-04-04 10:10:00,35.75,35.75,35.72,35.73,21100.0,24.7223,24.7223,24.7016,24.7085,21100.0
2013-04-04 10:15:00,35.73,35.76,35.72,35.72,27300.0,24.7085,24.7292,24.7016,24.7016,27300.0
2013-04-04 10:20:00,35.72,35.73,35.7,35.71,24200.0,24.7016,24.7085,24.6877,24.6947,24200.0
2013-04-04 10:25:00,35.7,35.71,35.58,35.59,31000.0,24.6877,24.6947,24.6048,24.6117,31000.0
2013-04-04 10:30:00,35.59,35.63,35.58,35.59,12000.0,24.6117,24.6393,24.6048,24.6117,12000.0
2013-04-04 10:35:00,35.59,35.61,35.57,35.58,11100.0,24.6117,24.6255,24.5978,24.6048,11100.0
2013-04-04 10:40:00,35.57,35.68,35.57,35.68,17100.0,24.5978,24.6739,24.5978,24.6739,17100.0
2013-04-04 10:45:00,35.68,35.7,35.67,35.67,108300.0,24.6739,24.6877,24.667,24.667,108300.0
2013-04-04 10:50:00,35.67,35.77,35.67,35.72,46400.0,24.667,24.7362,24.667,24.7016,46400.0
2013-04-04 10:55:00,35.71,35.72,35.64,35.66,24600.0,24.6947,24.7016,24.6463,24.6601,24600.0
2013-04-04 11:00:00,35.66,35.69,35.64,35.69,15400.0,24.6601,24.6808,24.6463,24.6808,15400.0
2013-04-04 11:05:00,35.68,35.7,35.65,35.65,10900.0,24.6739,24.6877,24.6532,24.6532,10900.0
2013-04-04 11:10:00,35.65,35.7,35.65,35.68,19300.0,24.6532,24.6877,24.6532,24.6739,19300.0
2013-04-04 11:15:00,35.67,35.69,35.64,35.65,10000.0,24.667,24.6808,24.6463,24.6532,10000.0
2013-04-04 11:20:00,35.65,35.68,35.64,35.66,15500.0,24.6532,24.6739,24.6463,24.6601,15500.0
2013-04-04 11:25:00,35.66,35.68,35.65,35.66,10500.0,24.6601,24.6739,24.6532,24.6601,10500.0
2013-04-04 11:30:00,35.65,35.65,35.59,35.6,18900.0,24.6532,24.6532,24.6117,24.6186,18900.0
2013-04-04 11:35:00,35.59,35.59,35.53,35.53,12300.0,24.6117,24.6117,24.5702,24.5702,12300.0
2013-04-04 11:40:00,35.53,35.53,35.49,35.5,7200.0,24.5702,24.5702,24.5425,24.5494,7200.0
2013-04-04 11:45:00,35.49,35.54,35.49,35.54,17000.0,24.5425,24.5771,24.5425,24.5771,17000.0
2013-04-04 11:50:00,35.54,35.54,35.48,35.51,10200.0,24.5771,24.5771,24.5356,24.5564,10200.0
2013-04-04 11:55:00,35.52,35.55,35.5,35.54,8500.0,24.5633,24.584,24.5494,24.5771,8500.0
2013-04-04 12:00:00,35.54,35.54,35.48,35.54,17100.0,24.5771,24.5771,24.5356,24.5771,17100.0
2013-04-04 12:05:00,35.53,35.53,35.42,35.46,32600.0,24.5702,24.5702,24.4941,24.5218,32600.0
2013-04-04 12:10:00,35.46,35.47,35.42,35.46,13600.0,24.5218,24.5287,24.4941,24.5218,13600.0
2013-04-04 12:15:00,35.47,35.51,35.47,35.5,11800.0,24.5287,24.5564,24.5287,24.5494,11800.0
2013-04-04 12:20:00,35.5,35.51,35.49,35.51,6700.0,24.5494,24.5564,24.5425,24.5564,6700.0
2013-04-04 12:25:00,35.51,35.52,35.49,35.52,19400.0,24.5564,24.5633,24.5425,24.5633,19400.0
2013-04-04 12:30:00,35.53,35.53,35.52,35.52,6000.0,24.5702,24.5702,24.5633,24.5633,6000.0
2013-04-04 12:35:00,35.52,35.57,35.52,35.57,22900.0,24.5633,24.5978,24.5633,24.5978,22900.0
2013-04-04 12:40:00,35.57,35.57,35.47,35.48,17800.0,24.5978,24.5978,24.5287,24.5356,17800.0
2013-04-04 12:45:00,35.49,35.55,35.48,35.55,11500.0,24.5425,24.584,24.5356,24.584,11500.0
2013-04-04 12:50:00,35.54,35.55,35.52,35.53,18700.0,24.5771,24.584,24.5633,24.5702,18700.0
2013-04-04 12:55:00,35.52,35.54,35.51,35.53,9500.0,24.5633,24.5771,24.5564,24.5702,9500.0
2013-04-04 13:00:00,35.54,35.55,35.53,35.55,13400.0,24.5771,24.584,24.5702,24.584,13400.0
2013-04-04 13:05:00,35.54,35.55,35.53,35.53,7200.0,24.5771,24.584,24.5702,24.5702,7200.0
2013-04-04 13:10:00,35.52,35.53,35.49,35.53,12000.0,24.5633,24.5702,24.5425,24.5702,12000.0
2013-04-04 13:15:00,35.53,35.55,35.5,35.55,15500.0,24.5702,24.584,24.5494,24.584,15500.0
2013-04-04 13:20:00,35.56,35.57,35.55,35.57,15500.0,24.5909,24.5978,24.584,24.5978,15500.0
2013-04-04 13:25:00,35.57,35.59,35.56,35.57,17900.0,24.5978,24.6117,24.5909,24.5978,17900.0
2013-04-04 13:30:00,35.57,35.57,35.48,35.48,13900.0,24.5978,24.5978,24.5356,24.5356,13900.0
2013-04-04 13:35:00,35.48,35.52,35.48,35.52,15900.0,24.5356,24.5633,24.5356,24.5633,15900.0
2013-04-04 13:40:00,35.51,35.56,35.51,35.55,18500.0,24.5564,24.5909,24.5564,24.584,18500.0
2013-04-04 13:45:00,35.55,35.57,35.52,35.53,15400.0,24.584,24.5978,24.5633,24.5702,15400.0
2013-04-04 13:50:00,35.54,35.54,35.52,35.52,8900.0,24.5771,24.5771,24.5633,24.5633,8900.0
2013-04-04 13:55:00,35.52,35.52,35.51,35.51,9700.0,24.5633,24.5633,24.5564,24.5564,9700.0
2013-04-04 14:00:00,35.51,35.52,35.51,35.52,16000.0,24.5564,24.5633,24.5564,24.5633,16000.0
2013-04-04 14:05:00,35.51,35.54,35.51,35.52,11700.0,24.5564,24.5771,24.5564,24.5633,11700.0
2013-04-04 14:10:00,35.53,35.56,35.53,35.55,10300.0,24.5702,24.5909,24.5702,24.584,10300.0
2013-04-04 14:15:00,35.56,35.62,35.56,35.62,25800.0,24.5909,24.6324,24.5909,24.6324,25800.0
2013-04-04 14:20:00,35.61,35.65,35.6,35.65,26100.0,24.6255,24.6532,24.6186,24.6532,26100.0
2013-04-04 14:25:00,35.64,35.66,35.62,35.64,28200.0,24.6463,24.6601,24.6324,24.6463,28200.0
2013-04-04 14:30:00,35.65,35.66,35.64,35.65,14900.0,24.6532,24.6601,24.6463,24.6532,14900.0
2013-04-04 14:35:00,35.65,35.67,35.61,35.62,20900.0,24.6532,24.667,24.6255,24.6324,20900.0
2013-04-04 14:40:00,35.61,35.63,35.61,35.61,17200.0,24.6255,24.6393,24.6255,24.6255,17200.0
2013-04-04 14:45:00,35.62,35.63,35.61,35.62,22500.0,24.6324,24.6393,24.6255,24.6324,22500.0
2013-04-04 14:50:00,35.63,35.63,35.59,35.6,14600.0,24.6393,24.6393,24.6117,24.6186,14600.0
2013-04-04 14:55:00,35.6,35.6,35.56,35.56,10100.0,24.6186,24.6186,24.5909,24.5909,10100.0
2013-04-04 15:00:00,35.56,35.58,35.55,35.58,12300.0,24.5909,24.6048,24.584,24.6048,12300.0
2013-04-04 15:05:00,35.58,35.59,35.57,35.57,14900.0,24.6048,24.6117,24.5978,24.5978,14900.0
2013-04-04 15:10:00,35.57,35.59,35.55,35.59,17100.0,24.5978,24.6117,24.584,24.6117,17100.0
2013-04-04 15:15:00,35.58,35.58,35.53,35.55,28700.0,24.6048,24.6048,24.5702,24.584,28700.0
2013-04-04 15:20:00,35.55,35.57,35.54,35.55,13400.0,24.584,24.5978,24.5771,24.584,13400.0
2013-04-04 15:25:00,35.55,35.58,35.54,35.57,20300.0,24.584,24.6048,24.5771,24.5978,20300.0
2013-04-04 15:30:00,35.56,35.58,35.54,35.54,15200.0,24.5909,24.6048,24.5771,24.5771,15200.0
2013-04-04 15:35:00,35.54,35.58,35.54,35.55,21000.0,24.5771,24.6048,24.5771,24.584,21000.0
2013-04-04 15:40:00,35.55,35.59,35.55,35.58,22700.0,24.584,24.6117,24.584,24.6048,22700.0
2013-04-04 15:45:00,35.59,35.6,35.56,35.56,39600.0,24.6117,24.6186,24.5909,24.5909,39600.0
2013-04-04 15:50:00,35.55,35.59,35.55,35.58,60000.0,24.584,24.6117,24.584,24.6048,60000.0
2013-04-04 15:55:00,35.58,35.62,35.57,35.61,86800.0,24.6048,24.6324,24.5978,24.6255,86800.0
2013-04-05 09:30:00,35.45,35.45,34.83,34.85,582200.0,24.5149,24.5149,24.0861,24.0999,582200.0
2013-04-05 09:35:00,34.86,34.97,34.86,34.96,451600.0,24.1069,24.1829,24.1069,24.176,451600.0
2013-04-05 09:40:00,34.95,35.04,34.91,34.97,263200.0,24.1691,24.2313,24.1414,24.1829,263200.0
2013-04-05 09:45:00,34.97,34.97,34.88,34.91,177400.0,24.1829,24.1829,24.1207,24.1414,177400.0
2013-04-05 09:50:00,34.9,34.91,34.78,34.78,160800.0,24.1345,24.1414,24.0515,24.0515,160800.0
2013-04-05 09:55:00,34.77,34.79,34.67,34.69,187600.0,24.0446,24.0584,23.9755,23.9893,187600.0
2013-04-05 10:00:00,34.68,34.76,34.65,34.74,297200.0,23.9824,24.0377,23.9616,24.0239,297200.0
2013-04-05 10:05:00,34.74,34.76,34.72,34.73,126000.0,24.0239,24.0377,24.01,24.017,126000.0
2013-04-05 10:10:00,34.74,34.75,34.7,34.75,82800.0,24.0239,24.0308,23.9962,24.0308,82800.0
2013-04-05 10:15:00,34.74,34.75,34.72,34.74,60600.0,24.0239,24.0308,24.01,24.0239,60600.0
2013-04-05 10:20:00,34.74,34.76,34.73,34.75,87600.0,24.0239,24.0377,24.017,24.0308,87600.0
2013-04-05 10:25:00,34.75,34.75,34.7,34.74,84400.0,24.0308,24.0308,23.9962,24.0239,84400.0
2013-04-05 10:30:00,34.74,34.84,34.73,34.79,91400.0,24.0239,24.093,24.017,24.0584,91400.0
2013-04-05 10:35:00,34.79,34.85,34.79,34.84,82000.0,24.0584,24.0999,24.0584,24.093,82000.0
2013-04-05 10:40:00,34.84,34.85,34.77,34.79,76800.0,24.093,24.0999,24.0446,24.0584,76800.0
2013-04-05 10:45:00,34.79,34.82,34.76,34.81,75600.0,24.0584,24.0792,24.0377,24.0723,75600.0
2013-04-05 10:50:00,34.82,34.85,34.8,34.84,65800.0,24.0792,24.0999,24.0654,24.093,65800.0
2013-04-05 10:55:00,34.84,34.88,34.83,34.84,49400.0,24.093,24.1207,24.0861,24.093,49400.0
2013-04-05 11:00:00,34.84,34.92,34.84,34.91,47600.0,24.093,24.1483,24.093,24.1414,47600.0
2013-04-05 11:05:00,34.91,34.91,34.88,34.91,42400.0,24.1414,24.1414,24.1207,24.1414,42400.0
2013-04-05 11:10:00,34.91,34.93,34.86,34.86,335000.0,24.1414,24.1553,24.1069,24.1069,335000.0
2013-04-05 11:15:00,34.86,34.86,34.83,34.84,27400.0,24.1069,24.1069,24.0861,24.093,27400.0
2013-04-05 11:20:00,34.84,34.84,34.78,34.78,57600.0,24.093,24.093,24.0515,24.0515,57600.0
2013-04-05 11:25:00,34.78,34.78,34.71,34.72,85400.0,24.0515,24.0515,24.0031,24.01,85400.0
2013-04-05 11:30:00,34.71,34.77,34.7,34.76,72200.0,24.0031,24.0446,23.9962,24.0377,72200.0
2013-04-05 11:35:00,34.77,34.78,34.75,34.75,48400.0,24.0446,24.0515,24.0308,24.0308,48400.0
2013-04-05 11:40:00,34.76,34.8,34.75,34.8,22600.0,24.0377,24.0654,24.0308,24.0654,22600.0
2013-04-05 11:45:00,34.79,34.8,34.78,34.79,79000.0,24.0584,24.0654,24.0515,24.0584,79000.0
2013-04-05 11:50:00,34.79,34.82,34.79,34.82,84600.0,24.0584,24.0792,24.0584,24.0792,84600.0
2013-04-05 11:55:00,34.82,34.82,34.77,34.78,120600.0,24.0792,24.0792,24.0446,24.0515,120600.0
2013-04-05 12:00:00,34.78,34.78,34.75,34.76,37000.0,24.0515,24.0515,24.0308,24.0377,37000.0
2013-04-05 12:05:00,34.75,34.78,34.75,34.78,58200.0,24.0308,24.0515,24.0308,24.0515,58200.0
2013-04-05 12:10:00,34.77,34.77,34.72,34.73,40800.0,24.0446,24.0446,24.01,24.017,40800.0
2013-04-05 12:15:00,34.72,34.73,34.71,34.71,23600.0,24.01,24.017,24.0031,24.0031,23600.0
2013-04-05 12:20:00,34.72,34.72,34.7,34.7,62400.0,24.01,24.01,23.9962,23.9962,62400.0
2013-04-05 12:25:00,34.7,34.72,34.7,34.71,21600.0,23.9962,24.01,23.9962,24.0031,21600.0
2013-04-05 12:30:00,34.71,34.78,34.7,34.77,60600.0,24.0031,24.0515,23.9962,24.0446,60600.0
2013-04-05 12:35:00,34.77,34.78,34.76,34.77,47800.0,24.0446,24.0515,24.0377,24.0446,47800.0
2013-04-05 12:40:00,34.78,34.78,34.77,34.77,60000.0,24.0515,24.0515,24.0446,24.0446,60000.0
2013-04-05 12:45:00,34.77,34.78,34.77,34.78,35600.0,24.0446,24.0515,24.0446,24.0515,35600.0
2013-04-05 12:50:00,34.77,34.79,34.77,34.79,23800.0,24.0446,24.0584,24.0446,24.0584,23800.0
2013-04-05 12:55:00,34.79,34.79,34.74,34.74,27200.0,24.0584,24.0584,24.0239,24.0239,27200.0
2013-04-05 13:00:00,34.74,34.75,34.69,34.72,48800.0,24.0239,24.0308,23.9893,24.01,48800.0
2013-04-05 13:05:00,34.72,34.77,34.72,34.77,40800.0,24.01,24.0446,24.01,24.0446,40800.0
2013-04-05 13:10:00,34.77,34.79,34.77,34.79,38400.0,24.0446,24.0584,24.0446,24.0584,38400.0
2013-04-05 13:15:00,34.79,34.82,34.79,34.81,43800.0,24.0584,24.0792,24.0584,24.0723,43800.0
2013-04-05 13:20:00,34.81,34.83,34.79,34.79,43400.0,24.0723,24.0861,24.0584,24.0584,43400.0
2013-04-05 13:25:00,34.8,34.8,34.78,34.8,21800.0,24.0654,24.0654,24.0515,24.0654,21800.0
2013-04-05 13:30:00,34.8,34.81,34.79,34.8,40400.0,24.0654,24.0723,24.0584,24.0654,40400.0
2013-04-05 13:35:00,34.79,34.8,34.77,34.8,27600.0,24.0584,24.0654,24.0446,24.0654,27600.0
2013-04-05 13:40:00,34.8,34.82,34.78,34.82,46200.0,24.0654,24.0792,24.0515,24.0792,46200.0
2013-04-05 13:45:00,34.82,34.82,34.79,34.79,46000.0,24.0792,24.0792,24.0584,24.0584,46000.0
2013-04-05 13:50:00,34.79,34.79,34.78,34.79,10800.0,24.0584,24.0584,24.0515,24.0584,10800.0
2013-04-05 13:55:00,34.79,34.79,34.76,34.76,49200.0,24.0584,24.0584,24.0377,24.0377,49200.0
2013-04-05 14:00:00,34.76,34.77,34.75,34.77,52800.0,24.0377,24.0446,24.0308,24.0446,52800.0
2013-04-05 14:05:00,34.76,34.79,34.75,34.77,57600.0,24.0377,24.0584,24.0308,24.0446,57600.0
2013-04-05 14:10:00,34.77,34.78,34.74,34.75,47000.0,24.0446,24.0515,24.0239,24.0308,47000.0
2013-04-05 14:15:00,34.75,34.76,34.74,34.75,45400.0,24.0308,24.0377,24.0239,24.0308,45400.0
2013-04-05 14:20:00,34.75,34.78,34.74,34.78,55400.0,24.0308,24.0515,24.0239,24.0515,55400.0
2013-04-05 14:25:00,34.78,34.82,34.77,34.82,57400.0,24.0515,24.0792,24.0446,24.0792,57400.0
2013-04-05 14:30:00,34.82,34.84,34.82,34.84,52800.0,24.0792,24.093,24.0792,24.093,52800.0
2013-04-05 14:35:00,34.84,34.86,34.83,34.85,47000.0,24.093,24.1069,24.0861,24.0999,47000.0
2013-04-05 14:40:00,34.84,34.85,34.83,34.84,29800.0,24.093,24.0999,24.0861,24.093,29800.0
2013-04-05 14:45:00,34.84,34.84,34.8,34.84,48400.0,24.093,24.093,24.0654,24.093,48400.0
2013-04-05 14:50:00,34.83,34.84,34.83,34.84,37000.0,24.0861,24.093,24.0861,24.093,37000.0
2013-04-05 14:55:00,34.84,34.85,34.83,34.84,47000.0,24.093,24.0999,24.0861,24.093,47000.0
2013-04-05 15:00:00,34.84,34.85,34.81,34.82,76000.0,24.093,24.0999,24.0723,24.0792,76000.0
2013-04-05 15:05:00,34.82,34.83,34.8,34.82,60600.0,24.0792,24.0861,24.0654,24.0792,60600.0
2013-04-05 15:10:00,34.82,34.88,34.81,34.87,114600.0,24.0792,24.1207,24.0723,24.1138,114600.0
2013-04-05 15:15:00,34.86,34.88,34.86,34.87,65200.0,24.1069,24.1207,24.1069,24.1138,65200.0
2013-04-05 15:20:00,34.88,34.89,34.87,34.87,65400.0,24.1207,24.1276,24.1138,24.1138,65400.0
2013-04-05 15:25:00,34.88,34.88,34.86,34.86,35800.0,24.1207,24.1207,24.1069,24.1069,35800.0
2013-04-05 15:30:00,34.86,34.87,34.82,34.84,69200.0,24.1069,24.1138,24.0792,24.093,69200.0
2013-04-05 15:35:00,34.84,34.85,34.81,34.84,115400.0,24.093,24.0999,24.0723,24.093,115400.0
2013-04-05 15:40:00,34.85,34.86,34.82,34.83,177800.0,24.0999,24.1069,24.0792,24.0861,177800.0
2013-04-05 15:45:00,34.84,34.87,34.83,34.86,159800.0,24.093,24.1138,24.0861,24.1069,159800.0
2013-04-05 15:50:00,34.87,34.88,34.85,34.87,206800.0,24.1138,24.1207,24.0999,24.1138,206800.0
2013-04-05 15:55:00,34.88,34.91,34.86,34.88,464600.0,24.1207,24.1414,24.1069,24.1207,464600.0
2013-04-08 09:30:00,34.87,34.98,34.87,34.96,51500.0,24.1138,24.1898,24.1138,24.176,51500.0
2013-04-08 09:35:00,34.95,34.99,34.91,34.98,33400.0,24.1691,24.1968,24.1414,24.1898,33400.0
2013-04-08 09:40:00,34.98,34.98,34.93,34.94,17600.0,24.1898,24.1898,24.1553,24.1622,17600.0
2013-04-08 09:45:00,34.94,34.95,34.88,34.91,11200.0,24.1622,24.1691,24.1207,24.1414,11200.0
2013-04-08 09:50:00,34.9,34.93,34.87,34.89,17500.0,24.1345,24.1553,24.1138,24.1276,17500.0
2013-04-08 09:55:00,34.91,34.95,34.89,34.89,11900.0,24.1414,24.1691,24.1276,24.1276,11900.0
2013-04-08 10:00:00,34.89,34.94,34.87,34.93,24100.0,24.1276,24.1622,24.1138,24.1553,24100.0
2013-04-08 10:05:00,34.92,34.94,34.9,34.94,13100.0,24.1483,24.1622,24.1345,24.1622,13100.0
2013-04-08 10:10:00,34.94,34.96,34.91,34.92,19600.0,24.1622,24.176,24.1414,24.1483,19600.0
2013-04-08 10:15:00,34.93,34.94,34.85,34.85,21500.0,24.1553,24.1622,24.0999,24.0999,21500.0
2013-04-08 10:20:00,34.85,34.87,34.85,34.86,13300.0,24.0999,24.1138,24.0999,24.1069,13300.0
2013-04-08 10:25:00,34.86,34.88,34.85,34.88,12100.0,24.1069,24.1207,24.0999,24.1207,12100.0
2013-04-08 10:30:00,34.89,34.9,34.85,34.86,29900.0,24.1276,24.1345,24.0999,24.1069,29900.0
2013-04-08 10:35:00,34.85,34.86,34.83,34.85,32200.0,24.0999,24.1069,24.0861,24.0999,32200.0
2013-04-08 10:40:00,34.86,34.91,34.86,34.89,13200.0,24.1069,24.1414,24.1069,24.1276,13200.0
2013-04-08 10:45:00,34.9,34.98,34.9,34.97,17800.0,24.1345,24.1898,24.1345,24.1829,17800.0
2013-04-08 10:50:00,34.96,34.96,34.9,34.9,10000.0,24.176,24.176,24.1345,24.1345,10000.0
2013-04-08 10:55:00,34.9,34.91,34.88,34.89,11000.0,24.1345,24.1414,24.1207,24.1276,11000.0
2013-04-08 11:00:00,34.88,34.89,34.83,34.84,23700.0,24.1207,24.1276,24.0861,24.093,23700.0
2013-04-08 11:05:00,34.84,34.85,34.83,34.85,9200.0,24.093,24.0999,24.0861,24.0999,9200.0
2013-04-08 11:10:00,34.85,34.85,34.83,34.84,20200.0,24.0999,24.0999,24.0861,24.093,20200.0
2013-04-08 11:15:00,34.83,34.84,34.81,34.83,13800.0,24.0861,24.093,24.0723,24.0861,13800.0
2013-04-08 11:20:00,34.82,34.85,34.81,34.85,11200.0,24.0792,24.0999,24.0723,24.0999,11200.0
2013-04-08 11:25:00,34.84,34.84,34.83,34.83,5700.0,24.093,24.093,24.0861,24.0861,5700.0
2013-04-08 11:30:00,34.82,34.84,34.82,34.82,5000.0,24.0792,24.093,24.0792,24.0792,5000.0
2013-04-08 11:35:00,34.81,34.84,34.8,34.82,10800.0,24.0723,24.093,24.0654,24.0792,10800.0
2013-04-08 11:40:00,34.82,34.83,34.8,34.8,6900.0,24.0792,24.0861,24.0654,24.0654,6900.0
2013-04-08 11:45:00,34.79,34.81,34.79,34.81,9000.0,24.0584,24.0723,24.0584,24.0723,9000.0
2013-04-08 11:50:00,34.8,34.81,34.79,34.79,8400.0,24.0654,24.0723,24.0584,24.0584,8400.0
2013-04-08 11:55:00,34.8,34.86,34.8,34.83,11000.0,24.0654,24.1069,24.0654,24.0861,11000.0
2013-04-08 12:00:00,34.83,34.86,34.82,34.86,13100.0,24.0861,24.1069,24.0792,24.1069,13100.0
2013-04-08 12:05:00,34.87,34.88,34.85,34.85,12300.0,24.1138,24.1207,24.0999,24.0999,12300.0
2013-04-08 12:10:00,34.86,34.87,34.84,34.84,10400.0,24.1069,24.1138,24.093,24.093,10400.0
2013-04-08 12:15:00,34.84,34.84,34.78,34.81,12800.0,24.093,24.093,24.0515,24.0723,12800.0
2013-04-08 12:20:00,34.82,34.82,34.78,34.79,8500.0,24.0792,24.0792,24.0515,24.0584,8500.0
2013-04-08 12:25:00,34.8,34.82,34.79,34.82,3100.0,24.0654,24.0792,24.0584,24.0792,3100.0
2013-04-08 12:30:00,34.82,34.85,34.81,34.84,8900.0,24.0792,24.0999,24.0723,24.093,8900.0
2013-04-08 12:35:00,34.85,34.87,34.84,34.86,6700.0,24.0999,24.1138,24.093,24.1069,6700.0
2013-04-08 12:40:00,34.87,34.87,34.84,34.85,10600.0,24.1138,24.1138,24.093,24.0999,10600.0
2013-04-08 12:45:00,34.86,34.87,34.84,34.84,4500.0,24.1069,24.1138,24.093,24.093,4500.0
2013-04-08 12:50:00,34.84,34.89,34.83,34.87,24200.0,24.093,24.1276,24.0861,24.1138,24200.0
2013-04-08 12:55:00,34.88,34.88,34.84,34.84,6900.0,24.1207,24.1207,24.093,24.093,6900.0
2013-04-08 13:00:00,34.83,34.84,34.82,34.82,3300.0,24.0861,24.093,24.0792,24.0792,3300.0
2013-04-08 13:05:00,34.82,34.83,34.81,34.81,7500.0,24.0792,24.0861,24.0723,24.0723,7500.0
2013-04-08 13:10:00,34.81,34.86,34.81,34.85,12200.0,24.0723,24.1069,24.0723,24.0999,12200.0
2013-04-08 13:15:00,34.85,34.85,34.82,34.82,3600.0,24.0999,24.0999,24.0792,24.0792,3600.0
2013-04-08 13:20:00,34.82,34.88,34.82,34.88,18000.0,24.0792,24.1207,24.0792,24.1207,18000.0
2013-04-08 13:25:00,34.88,34.9,34.88,34.9,7000.0,24.1207,24.1345,24.1207,24.1345,7000.0
2013-04-08 13:30:00,34.89,34.9,34.85,34.85,10900.0,24.1276,24.1345,24.0999,24.0999,10900.0
2013-04-08 13:35:00,34.84,34.86,34.83,34.84,7500.0,24.093,24.1069,24.0861,24.093,7500.0
2013-04-08 13:40:00,34.84,34.89,34.84,34.89,22800.0,24.093,24.1276,24.093,24.1276,22800.0
2013-04-08 13:45:00,34.89,34.95,34.89,34.94,25500.0,24.1276,24.1691,24.1276,24.1622,25500.0
2013-04-08 13:50:00,34.94,34.95,34.9,34.91,18500.0,24.1622,24.1691,24.1345,24.1414,18500.0
2013-04-08 13:55:00,34.9,34.97,34.9,34.97,17700.0,24.1345,24.1829,24.1345,24.1829,17700.0
2013-04-08 14:00:00,34.97,34.99,34.96,34.99,13700.0,24.1829,24.1968,24.176,24.1968,13700.0
2013-04-08 14:05:00,34.99,34.99,34.96,34.96,15100.0,24.1968,24.1968,24.176,24.176,15100.0
2013-04-08 14:10:00,34.97,35.02,34.97,35.0,26300.0,24.1829,24.2175,24.1829,24.2037,26300.0
2013-04-08 14:15:00,35.0,35.02,35.0,35.02,9000.0,24.2037,24.2175,24.2037,24.2175,9000.0
2013-04-08 14:20:00,35.02,35.02,35.0,35.0,14100.0,24.2175,24.2175,24.2037,24.2037,14100.0
2013-04-08 14:25:00,35.0,35.01,34.97,34.98,23300.0,24.2037,24.2106,24.1829,24.1898,23300.0
2013-04-08 14:30:00,34.98,34.98,34.95,34.95,8200.0,24.1898,24.1898,24.1691,24.1691,8200.0
2013-04-08 14:35:00,34.95,34.99,34.95,34.99,12100.0,24.1691,24.1968,24.1691,24.1968,12100.0
2013-04-08 14:40:00,34.99,35.01,34.99,35.01,19500.0,24.1968,24.2106,24.1968,24.2106,19500.0
2013-04-08 14:45:00,35.01,35.02,34.96,34.97,23400.0,24.2106,24.2175,24.176,24.1829,23400.0
2013-04-08 14:50:00,34.97,34.99,34.96,34.97,13800.0,24.1829,24.1968,24.176,24.1829,13800.0
2013-04-08 14:55:00,34.97,34.98,34.96,34.98,10200.0,24.1829,24.1898,24.176,24.1898,10200.0
2013-04-08 15:00:00,34.98,34.99,34.97,34.98,9800.0,24.1898,24.1968,24.1829,24.1898,9800.0
2013-04-08 15:05:00,34.98,34.99,34.97,34.98,16000.0,24.1898,24.1968,24.1829,24.1898,16000.0
2013-04-08 15:10:00,34.98,35.02,34.97,35.02,15600.0,24.1898,24.2175,24.1829,24.2175,15600.0
2013-04-08 15:15:00,35.02,35.02,34.99,35.01,18900.0,24.2175,24.2175,24.1968,24.2106,18900.0
2013-04-08 15:20:00,35.0,35.03,35.0,35.01,15700.0,24.2037,24.2244,24.2037,24.2106,15700.0
2013-04-08 15:25:00,35.0,35.03,34.99,35.03,11700.0,24.2037,24.2244,24.1968,24.2244,11700.0
2013-04-08 15:30:00,35.03,35.05,35.01,35.02,27500.0,24.2244,24.2382,24.2106,24.2175,27500.0
2013-04-08 15:35:00,35.02,35.03,34.99,35.0,15300.0,24.2175,24.2244,24.1968,24.2037,15300.0
2013-04-08 15:40:00,34.99,35.01,34.98,34.98,26000.0,24.1968,24.2106,24.1898,24.1898,26000.0
2013-04-08 15:45:00,34.98,35.03,34.98,35.03,26600.0,24.1898,24.2244,24.1898,24.2244,26600.0
2013-04-08 15:50:00,35.03,35.06,34.99,35.02,65600.0,24.2244,24.2452,24.1968,24.2175,65600.0
2013-04-08 15:55:00,35.02,35.06,35.02,35.05,135000.0,24.2175,24.2452,24.2175,24.2382,135000.0
2013-04-09 09:30:00,35.25,35.25,35.1,35.17,42000.0,24.3766,24.3766,24.2728,24.3212,42000.0
2013-04-09 09:35:00,35.15,35.21,35.09,35.19,24200.0,24.3074,24.3489,24.2659,24.3351,24200.0
2013-04-09 09:40:00,35.18,35.18,35.06,35.09,26600.0,24.3281,24.3281,24.2452,24.2659,26600.0
2013-04-09 09:45:00,35.08,35.09,35.06,35.07,14300.0,24.259,24.2659,24.2452,24.2521,14300.0
2013-04-09 09:50:00,35.06,35.06,34.97,34.99,26200.0,24.2452,24.2452,24.1829,24.1968,26200.0
2013-04-09 09:55:00,34.99,35.02,34.9,34.91,12900.0,24.1968,24.2175,24.1345,24.1414,12900.0
2013-04-09 10:00:00,34.9,35.05,34.88,35.04,24400.0,24.1345,24.2382,24.1207,24.2313,24400.0
2013-04-09 10:05:00,35.04,35.06,35.02,35.03,13400.0,24.2313,24.2452,24.2175,24.2244,13400.0
2013-04-09 10:10:00,35.02,35.08,35.01,35.08,18000.0,24.2175,24.259,24.2106,24.259,18000.0
2013-04-09 10:15:00,35.09,35.09,35.03,35.04,20700.0,24.2659,24.2659,24.2244,24.2313,20700.0
2013-04-09 10:20:00,35.04,35.1,35.04,35.09,25900.0,24.2313,24.2728,24.2313,24.2659,25900.0
2013-04-09 10:25:00,35.09,35.15,35.09,35.14,22300.0,24.2659,24.3074,24.2659,24.3005,22300.0
2013-04-09 10:30:00,35.14,35.15,35.09,35.1,38900.0,24.3005,24.3074,24.2659,24.2728,38900.0
2013-04-09 10:35:00,35.11,35.12,35.08,35.09,55400.0,24.2797,24.2867,24.259,24.2659,55400.0
2013-04-09 10:40:00,35.09,35.1,35.07,35.08,46700.0,24.2659,24.2728,24.2521,24.259,46700.0
2013-04-09 10:45:00,35.09,35.1,35.07,35.09,43700.0,24.2659,24.2728,24.2521,24.2659,43700.0
2013-04-09 10:50:00,35.09,35.09,35.05,35.08,27600.0,24.2659,24.2659,24.2382,24.259,27600.0
2013-04-09 10:55:00,35.09,35.09,35.07,35.09,44700.0,24.2659,24.2659,24.2521,24.2659,44700.0
2013-04-09 11:00:00,35.09,35.1,35.05,35.07,24400.0,24.2659,24.2728,24.2382,24.2521,24400.0
2013-04-09 11:05:00,35.07,35.08,35.03,35.05,16500.0,24.2521,24.259,24.2244,24.2382,16500.0
2013-04-09 11:10:00,35.05,35.07,35.05,35.05,11800.0,24.2382,24.2521,24.2382,24.2382,11800.0
2013-04-09 11:15:00,35.05,35.06,34.89,34.9,24800.0,24.2382,24.2452,24.1276,24.1345,24800.0
2013-04-09 11:20:00,34.9,34.94,34.9,34.94,11700.0,24.1345,24.1622,24.1345,24.1622,11700.0
2013-04-09 11:25:00,34.93,34.93,34.89,34.92,17600.0,24.1553,24.1553,24.1276,24.1483,17600.0
2013-04-09 11:30:00,34.92,34.97,34.92,34.96,10700.0,24.1483,24.1829,24.1483,24.176,10700.0
2013-04-09 11:35:00,34.96,34.97,34.93,34.93,5400.0,24.176,24.1829,24.1553,24.1553,5400.0
2013-04-09 11:40:00,34.94,34.98,34.93,34.98,17600.0,24.1622,24.1898,24.1553,24.1898,17600.0
2013-04-09 11:45:00,34.98,35.0,34.97,34.98,10800.0,24.1898,24.2037,24.1829,24.1898,10800.0
2013-04-09 11:50:00,34.98,34.98,34.96,34.96,6100.0,24.1898,24.1898,24.176,24.176,6100.0
2013-04-09 11:55:00,34.96,34.99,34.95,34.99,17300.0,24.176,24.1968,24.1691,24.1968,17300.0
2013-04-09 12:00:00,34.99,34.99,34.96,34.97,7200.0,24.1968,24.1968,24.176,24.1829,7200.0
2013-04-09 12:05:00,34.96,34.97,34.95,34.95,7600.0,24.176,24.1829,24.1691,24.1691,7600.0
2013-04-09 12:10:00,34.95,34.98,34.95,34.98,12100.0,24.1691,24.1898,24.1691,24.1898,12100.0
2013-04-09 12:15:00,34.98,35.0,34.97,35.0,11400.0,24.1898,24.2037,24.1829,24.2037,11400.0
2013-04-09 12:20:00,35.0,35.01,34.99,35.0,8100.0,24.2037,24.2106,24.1968,24.2037,8100.0
2013-04-09 12:25:00,35.0,35.02,34.99,35.01,7300.0,24.2037,24.2175,24.1968,24.2106,7300.0
2013-04-09 12:30:00,35.02,35.07,35.02,35.06,21500.0,24.2175,24.2521,24.2175,24.2452,21500.0
2013-04-09 12:35:00,35.05,35.05,35.01,35.01,13600.0,24.2382,24.2382,24.2106,24.2106,13600.0
2013-04-09 12:40:00,35.02,35.02,34.99,35.0,17200.0,24.2175,24.2175,24.1968,24.2037,17200.0
2013-04-09 12:45:00,35.0,35.03,35.0,35.02,8900.0,24.2037,24.2244,24.2037,24.2175,8900.0
2013-04-09 12:50:00,35.02,35.03,34.99,34.99,13400.0,24.2175,24.2244,24.1968,24.1968,13400.0
2013-04-09 12:55:00,34.98,35.01,34.98,35.01,66200.0,24.1898,24.2106,24.1898,24.2106,66200.0
2013-04-09 13:00:00,35.01,35.07,35.01,35.07,22100.0,24.2106,24.2521,24.2106,24.2521,22100.0
2013-04-09 13:05:00,35.07,35.1,35.06,35.09,10700.0,24.2521,24.2728,24.2452,24.2659,10700.0
2013-04-09 13:10:00,35.09,35.09,35.07,35.08,20700.0,24.2659,24.2659,24.2521,24.259,20700.0
2013-04-09 13:15:00,35.08,35.14,35.08,35.11,62200.0,24.259,24.3005,24.259,24.2797,62200.0
2013-04-09 13:20:00,35.11,35.12,35.09,35.1,53300.0,24.2797,24.2867,24.2659,24.2728,53300.0
2013-04-09 13:25:00,35.1,35.13,35.09,35.12,76200.0,24.2728,24.2936,24.2659,24.2867,76200.0
2013-04-09 13:30:00,35.12,35.12,35.09,35.1,48800.0,24.2867,24.2867,24.2659,24.2728,48800.0
2013-04-09 13:35:00,35.1,35.11,35.09,35.1,37600.0,24.2728,24.2797,24.2659,24.2728,37600.0
2013-04-09 13:40:00,35.1,35.14,35.09,35.12,74200.0,24.2728,24.3005,24.2659,24.2867,74200.0
2013-04-09 13:45:00,35.11,35.14,35.11,35.14,215700.0,24.2797,24.3005,24.2797,24.3005,215700.0
2013-04-09 13:50:00,35.13,35.22,35.13,35.22,31000.0,24.2936,24.3558,24.2936,24.3558,31000.0
2013-04-09 13:55:00,35.21,35.25,35.21,35.25,28400.0,24.3489,24.3766,24.3489,24.3766,28400.0
2013-04-09 14:00:00,35.25,35.27,35.22,35.22,25300.0,24.3766,24.3904,24.3558,24.3558,25300.0
2013-04-09 14:05:00,35.23,35.23,35.18,35.19,17900.0,24.3627,24.3627,24.3281,24.3351,17900.0
2013-04-09 14:10:00,35.2,35.2,35.18,35.19,15200.0,24.342,24.342,24.3281,24.3351,15200.0
2013-04-09 14:15:00,35.19,35.25,35.19,35.24,16600.0,24.3351,24.3766,24.3351,24.3696,16600.0
2013-04-09 14:20:00,35.24,35.27,35.24,35.27,23300.0,24.3696,24.3904,24.3696,24.3904,23300.0
2013-04-09 14:25:00,35.27,35.28,35.26,35.26,18000.0,24.3904,24.3973,24.3835,24.3835,18000.0
2013-04-09 14:30:00,35.26,35.27,35.24,35.24,16000.0,24.3835,24.3904,24.3696,24.3696,16000.0
2013-04-09 14:35:00,35.24,35.24,35.22,35.22,10600.0,24.3696,24.3696,24.3558,24.3558,10600.0
2013-04-09 14:40:00,35.22,35.3,35.22,35.27,27900.0,24.3558,24.4111,24.3558,24.3904,27900.0
2013-04-09 14:45:00,35.28,35.3,35.26,35.27,23700.0,24.3973,24.4111,24.3835,24.3904,23700.0
2013-04-09 14:50:00,35.27,35.28,35.24,35.24,15900.0,24.3904,24.3973,24.3696,24.3696,15900.0
2013-04-09 14:55:00,35.25,35.25,35.21,35.21,18100.0,24.3766,24.3766,24.3489,24.3489,18100.0
2013-04-09 15:00:00,35.21,35.23,35.2,35.21,14200.0,24.3489,24.3627,24.342,24.3489,14200.0
2013-04-09 15:05:00,35.21,35.22,35.17,35.18,18700.0,24.3489,24.3558,24.3212,24.3281,18700.0
2013-04-09 15:10:00,35.18,35.21,35.17,35.2,11600.0,24.3281,24.3489,24.3212,24.342,11600.0
2013-04-09 15:15:00,35.2,35.24,35.2,35.22,18300.0,24.342,24.3696,24.342,24.3558,18300.0
2013-04-09 15:20:00,35.21,35.29,35.21,35.29,29400.0,24.3489,24.4042,24.3489,24.4042,29400.0
2013-04-09 15:25:00,35.29,35.3,35.26,35.26,27100.0,24.4042,24.4111,24.3835,24.3835,27100.0
2013-04-09 15:30:00,35.27,35.29,35.26,35.26,43900.0,24.3904,24.4042,24.3835,24.3835,43900.0
2013-04-09 15:35:00,35.26,35.27,35.21,35.21,48700.0,24.3835,24.3904,24.3489,24.3489,48700.0
2013-04-09 15:40:00,35.22,35.25,35.22,35.24,16700.0,24.3558,24.3766,24.3558,24.3696,16700.0
2013-04-09 15:45:00,35.23,35.25,35.2,35.2,47600.0,24.3627,24.3766,24.342,24.342,47600.0
2013-04-09 15:50:00,35.21,35.25,35.21,35.24,119400.0,24.3489,24.3766,24.3489,24.3696,119400.0
2013-04-09 15:55:00,35.24,35.26,35.2,35.21,169000.0,24.3696,24.3835,24.342,24.3489,169000.0
2013-04-10 09:30:00,35.31,35.4,35.23,35.4,59000.0,24.418,24.4803,24.3627,24.4803,59000.0
2013-04-10 09:35:00,35.38,35.45,35.36,35.44,38700.0,24.4665,24.5149,24.4526,24.5079,38700.0
2013-04-10 09:40:00,35.44,35.46,35.38,35.46,35300.0,24.5079,24.5218,24.4665,24.5218,35300.0
2013-04-10 09:45:00,35.46,35.52,35.43,35.48,53900.0,24.5218,24.5633,24.501,24.5356,53900.0
2013-04-10 09:50:00,35.48,35.48,35.4,35.43,36700.0,24.5356,24.5356,24.4803,24.501,36700.0
2013-04-10 09:55:00,35.44,35.47,35.44,35.45,23800.0,24.5079,24.5287,24.5079,24.5149,23800.0
2013-04-10 10:00:00,35.46,35.51,35.42,35.45,63800.0,24.5218,24.5564,24.4941,24.5149,63800.0
2013-04-10 10:05:00,35.44,35.58,35.44,35.58,44400.0,24.5079,24.6048,24.5079,24.6048,44400.0
2013-04-10 10:10:00,35.58,35.58,35.55,35.58,9400.0,24.6048,24.6048,24.584,24.6048,9400.0
2013-04-10 10:15:00,35.58,35.62,35.49,35.49,24400.0,24.6048,24.6324,24.5425,24.5425,24400.0
2013-04-10 10:20:00,35.48,35.49,35.39,35.4,41400.0,24.5356,24.5425,24.4734,24.4803,41400.0
2013-04-10 10:25:00,35.4,35.53,35.4,35.53,16000.0,24.4803,24.5702,24.4803,24.5702,16000.0
2013-04-10 10:30:00,35.53,35.56,35.52,35.55,15400.0,24.5702,24.5909,24.5633,24.584,15400.0
2013-04-10 10:35:00,35.54,35.55,35.45,35.45,18500.0,24.5771,24.584,24.5149,24.5149,18500.0
2013-04-10 10:40:00,35.45,35.49,35.44,35.48,37700.0,24.5149,24.5425,24.5079,24.5356,37700.0
2013-04-10 10:45:00,35.49,35.5,35.48,35.48,21000.0,24.5425,24.5494,24.5356,24.5356,21000.0
2013-04-10 10:50:00,35.49,35.54,35.48,35.54,19500.0,24.5425,24.5771,24.5356,24.5771,19500.0
2013-04-10 10:55:00,35.54,35.58,35.54,35.57,53000.0,24.5771,24.6048,24.5771,24.5978,53000.0
2013-04-10 11:00:00,35.58,35.58,35.53,35.57,24600.0,24.6048,24.6048,24.5702,24.5978,24600.0
2013-04-10 11:05:00,35.57,35.63,35.57,35.62,45100.0,24.5978,24.6393,24.5978,24.6324,45100.0
2013-04-10 11:10:00,35.61,35.65,35.58,35.59,16000.0,24.6255,24.6532,24.6048,24.6117,16000.0
2013-04-10 11:15:00,35.59,35.6,35.58,35.59,9900.0,24.6117,24.6186,24.6048,24.6117,9900.0
2013-04-10 11:20:00,35.59,35.6,35.57,35.57,9700.0,24.6117,24.6186,24.5978,24.5978,9700.0
2013-04-10 11:25:00,35.58,35.6,35.58,35.6,13200.0,24.6048,24.6186,24.6048,24.6186,13200.0
2013-04-10 11:30:00,35.59,35.62,35.59,35.59,18100.0,24.6117,24.6324,24.6117,24.6117,18100.0
2013-04-10 11:35:00,35.6,35.6,35.56,35.57,23200.0,24.6186,24.6186,24.5909,24.5978,23200.0
2013-04-10 11:40:00,35.58,35.62,35.58,35.61,17200.0,24.6048,24.6324,24.6048,24.6255,17200.0
2013-04-10 11:45:00,35.61,35.65,35.61,35.64,9500.0,24.6255,24.6532,24.6255,24.6463,9500.0
2013-04-10 11:50:00,35.63,35.65,35.63,35.63,23900.0,24.6393,24.6532,24.6393,24.6393,23900.0
2013-04-10 11:55:00,35.63,35.64,35.61,35.61,10900.0,24.6393,24.6463,24.6255,24.6255,10900.0
2013-04-10 12:00:00,35.61,35.61,35.58,35.59,35800.0,24.6255,24.6255,24.6048,24.6117,35800.0
2013-04-10 12:05:00,35.59,35.61,35.59,35.59,27600.0,24.6117,24.6255,24.6117,24.6117,27600.0
2013-04-10 12:10:00,35.6,35.61,35.59,35.6,11700.0,24.6186,24.6255,24.6117,24.6186,11700.0
2013-04-10 12:15:00,35.6,35.61,35.59,35.59,18900.0,24.6186,24.6255,24.6117,24.6117,18900.0
2013-04-10 12:20:00,35.59,35.59,35.52,35.53,39900.0,24.6117,24.6117,24.5633,24.5702,39900.0
2013-04-10 12:25:00,35.54,35.56,35.53,35.55,16200.0,24.5771,24.5909,24.5702,24.584,16200.0
2013-04-10 12:30:00,35.56,35.59,35.55,35.58,27000.0,24.5909,24.6117,24.584,24.6048,27000.0
2013-04-10 12:35:00,35.58,35.63,35.58,35.63,25700.0,24.6048,24.6393,24.6048,24.6393,25700.0
2013-04-10 12:40:00,35.64,35.64,35.56,35.57,51000.0,24.6463,24.6463,24.5909,24.5978,51000.0
2013-04-10 12:45:00,35.58,35.6,35.55,35.59,22500.0,24.6048,24.6186,24.584,24.6117,22500.0
2013-04-10 12:50:00,35.59,35.65,35.59,35.65,49700.0,24.6117,24.6532,24.6117,24.6532,49700.0
2013-04-10 12:55:00,35.64,35.65,35.61,35.61,22400.0,24.6463,24.6532,24.6255,24.6255,22400.0
2013-04-10 13:00:00,35.62,35.63,35.61,35.63,12800.0,24.6324,24.6393,24.6255,24.6393,12800.0
2013-04-10 13:05:00,35.62,35.67,35.62,35.67,16900.0,24.6324,24.667,24.6324,24.667,16900.0
2013-04-10 13:10:00,35.67,35.69,35.67,35.68,10800.0,24.667,24.6808,24.667,24.6739,10800.0
2013-04-10 13:15:00,35.69,35.7,35.68,35.7,10800.0,24.6808,24.6877,24.6739,24.6877,10800.0
2013-04-10 13:20:00,35.7,35.74,35.69,35.73,17800.0,24.6877,24.7154,24.6808,24.7085,17800.0
2013-04-10 13:25:00,35.74,35.75,35.71,35.73,48800.0,24.7154,24.7223,24.6947,24.7085,48800.0
2013-04-10 13:30:00,35.73,35.76,35.73,35.76,45400.0,24.7085,24.7292,24.7085,24.7292,45400.0
2013-04-10 13:35:00,35.76,35.79,35.75,35.76,32300.0,24.7292,24.75,24.7223,24.7292,32300.0
2013-04-10 13:40:00,35.77,35.79,35.75,35.79,38700.0,24.7362,24.75,24.7223,24.75,38700.0
2013-04-10 13:45:00,35.78,35.8,35.78,35.79,20400.0,24.7431,24.7569,24.7431,24.75,20400.0
2013-04-10 13:50:00,35.79,35.81,35.79,35.8,28800.0,24.75,24.7638,24.75,24.7569,28800.0
2013-04-10 13:55:00,35.8,35.82,35.79,35.81,6800.0,24.7569,24.7707,24.75,24.7638,6800.0
2013-04-10 14:00:00,35.81,35.82,35.78,35.79,31400.0,24.7638,24.7707,24.7431,24.75,31400.0
2013-04-10 14:05:00,35.78,35.8,35.77,35.8,17400.0,24.7431,24.7569,24.7362,24.7569,17400.0
2013-04-10 14:10:00,35.8,35.82,35.79,35.82,16200.0,24.7569,24.7707,24.75,24.7707,16200.0
2013-04-10 14:15:00,35.82,35.83,35.8,35.82,24700.0,24.7707,24.7776,24.7569,24.7707,24700.0
2013-04-10 14:20:00,35.81,35.82,35.78,35.78,17300.0,24.7638,24.7707,24.7431,24.7431,17300.0
2013-04-10 14:25:00,35.77,35.78,35.75,35.75,9000.0,24.7362,24.7431,24.7223,24.7223,9000.0
2013-04-10 14:30:00,35.76,35.77,35.75,35.75,22500.0,24.7292,24.7362,24.7223,24.7223,22500.0
2013-04-10 14:35:00,35.76,35.81,35.75,35.81,18600.0,24.7292,24.7638,24.7223,24.7638,18600.0
2013-04-10 14:40:00,35.81,35.81,35.77,35.77,12600.0,24.7638,24.7638,24.7362,24.7362,12600.0
2013-04-10 14:45:00,35.78,35.79,35.76,35.78,21600.0,24.7431,24.75,24.7292,24.7431,21600.0
2013-04-10 14:50:00,35.78,35.82,35.78,35.81,18800.0,24.7431,24.7707,24.7431,24.7638,18800.0
2013-04-10 14:55:00,35.81,35.83,35.81,35.83,6200.0,24.7638,24.7776,24.7638,24.7776,6200.0
2013-04-10 15:00:00,35.83,35.84,35.75,35.75,34400.0,24.7776,24.7846,24.7223,24.7223,34400.0
2013-04-10 15:05:00,35.76,35.78,35.74,35.78,24300.0,24.7292,24.7431,24.7154,24.7431,24300.0
2013-04-10 15:10:00,35.78,35.8,35.78,35.79,30500.0,24.7431,24.7569,24.7431,24.75,30500.0
2013-04-10 15:15:00,35.8,35.81,35.79,35.8,10100.0,24.7569,24.7638,24.75,24.7569,10100.0
2013-04-10 15:20:00,35.8,35.84,35.79,35.84,30600.0,24.7569,24.7846,24.75,24.7846,30600.0
2013-04-10 15:25:00,35.84,35.84,35.8,35.84,32300.0,24.7846,24.7846,24.7569,24.7846,32300.0
2013-04-10 15:30:00,35.83,35.84,35.79,35.84,35400.0,24.7776,24.7846,24.75,24.7846,35400.0
2013-04-10 15:35:00,35.84,35.84,35.81,35.83,41000.0,24.7846,24.7846,24.7638,24.7776,41000.0
2013-04-10 15:40:00,35.83,35.84,35.81,35.81,29000.0,24.7776,24.7846,24.7638,24.7638,29000.0
2013-04-10 15:45:00,35.81,35.82,35.77,35.77,50800.0,24.7638,24.7707,24.7362,24.7362,50800.0
2013-04-10 15:50:00,35.78,35.83,35.78,35.8,79000.0,24.7431,24.7776,24.7431,24.7569,79000.0
2013-04-10 15:55:00,35.8,35.83,35.78,35.82,198500.0,24.7569,24.7776,24.7431,24.7707,198500.0
2013-04-11 09:30:00,35.8,35.96,35.76,35.96,67400.0,24.7569,24.8675,24.7292,24.8675,67400.0
2013-04-11 09:35:00,35.95,36.02,35.95,35.99,83200.0,24.8606,24.909,24.8606,24.8883,83200.0
2013-04-11 09:40:00,35.99,36.02,35.95,35.95,31200.0,24.8883,24.909,24.8606,24.8606,31200.0
2013-04-11 09:45:00,35.94,36.0,35.94,36.0,16200.0,24.8537,24.8952,24.8537,24.8952,16200.0
2013-04-11 09:50:00,36.0,36.02,35.99,36.02,27400.0,24.8952,24.909,24.8883,24.909,27400.0
2013-04-11 09:55:00,36.02,36.05,35.97,35.97,27400.0,24.909,24.9298,24.8745,24.8745,27400.0
2013-04-11 10:00:00,35.96,36.01,35.96,36.01,19500.0,24.8675,24.9021,24.8675,24.9021,19500.0
2013-04-11 10:05:00,36.02,36.04,36.02,36.04,12800.0,24.909,24.9229,24.909,24.9229,12800.0
2013-04-11 10:10:00,36.03,36.05,36.0,36.0,15000.0,24.916,24.9298,24.8952,24.8952,15000.0
2013-04-11 10:15:00,36.01,36.01,35.98,36.01,31000.0,24.9021,24.9021,24.8814,24.9021,31000.0
2013-04-11 10:20:00,36.0,36.04,36.0,36.04,14700.0,24.8952,24.9229,24.8952,24.9229,14700.0
2013-04-11 10:25:00,36.03,36.07,36.03,36.07,17600.0,24.916,24.9436,24.916,24.9436,17600.0
2013-04-11 10:30:00,36.06,36.07,36.02,36.02,19000.0,24.9367,24.9436,24.909,24.909,19000.0
2013-04-11 10:35:00,36.02,36.03,36.01,36.02,17500.0,24.909,24.916,24.9021,24.909,17500.0
2013-04-11 10:40:00,36.02,36.04,36.01,36.04,20300.0,24.909,24.9229,24.9021,24.9229,20300.0
2013-04-11 10:45:00,36.04,36.05,36.02,36.02,21900.0,24.9229,24.9298,24.909,24.909,21900.0
2013-04-11 10:50:00,36.02,36.06,35.99,36.05,27000.0,24.909,24.9367,24.8883,24.9298,27000.0
2013-04-11 10:55:00,36.05,36.06,36.04,36.06,21400.0,24.9298,24.9367,24.9229,24.9367,21400.0
2013-04-11 11:00:00,36.06,36.08,36.05,36.06,17200.0,24.9367,24.9505,24.9298,24.9367,17200.0
2013-04-11 11:05:00,36.05,36.07,36.04,36.05,9800.0,24.9298,24.9436,24.9229,24.9298,9800.0
2013-04-11 11:10:00,36.05,36.06,36.03,36.03,19400.0,24.9298,24.9367,24.916,24.916,19400.0
2013-04-11 11:15:00,36.03,36.05,36.02,36.05,13300.0,24.916,24.9298,24.909,24.9298,13300.0
2013-04-11 11:20:00,36.05,36.06,36.04,36.06,10500.0,24.9298,24.9367,24.9229,24.9367,10500.0
2013-04-11 11:25:00,36.05,36.09,36.04,36.07,14300.0,24.9298,24.9574,24.9229,24.9436,14300.0
2013-04-11 11:30:00,36.08,36.08,36.04,36.05,14600.0,24.9505,24.9505,24.9229,24.9298,14600.0
2013-04-11 11:35:00,36.05,36.06,36.02,36.02,14100.0,24.9298,24.9367,24.909,24.909,14100.0
2013-04-11 11:40:00,36.02,36.03,36.01,36.02,18800.0,24.909,24.916,24.9021,24.909,18800.0
2013-04-11 11:45:00,36.02,36.03,36.0,36.0,11100.0,24.909,24.916,24.8952,24.8952,11100.0
2013-04-11 11:50:00,36.01,36.02,36.0,36.02,8200.0,24.9021,24.909,24.8952,24.909,8200.0
2013-04-11 11:55:00,36.01,36.04,36.0,36.04,17900.0,24.9021,24.9229,24.8952,24.9229,17900.0
2013-04-11 12:00:00,36.03,36.03,35.99,36.02,32900.0,24.916,24.916,24.8883,24.909,32900.0
2013-04-11 12:05:00,36.02,36.02,35.99,36.02,42400.0,24.909,24.909,24.8883,24.909,42400.0
2013-04-11 12:10:00,36.02,36.03,36.0,36.02,26000.0,24.909,24.916,24.8952,24.909,26000.0
2013-04-11 12:15:00,36.02,36.03,36.02,36.03,8400.0,24.909,24.916,24.909,24.916,8400.0
2013-04-11 12:20:00,36.03,36.04,36.02,36.04,8200.0,24.916,24.9229,24.909,24.9229,8200.0
2013-04-11 12:25:00,36.04,36.05,36.01,36.02,10400.0,24.9229,24.9298,24.9021,24.909,10400.0
2013-04-11 12:30:00,36.03,36.07,36.03,36.06,11800.0,24.916,24.9436,24.916,24.9367,11800.0
2013-04-11 12:35:00,36.06,36.07,36.06,36.07,8000.0,24.9367,24.9436,24.9367,24.9436,8000.0
2013-04-11 12:40:00,36.07,36.08,36.07,36.07,11800.0,24.9436,24.9505,24.9436,24.9436,11800.0
2013-04-11 12:45:00,36.07,36.09,36.07,36.07,14900.0,24.9436,24.9574,24.9436,24.9436,14900.0
2013-04-11 12:50:00,36.07,36.07,36.05,36.06,3200.0,24.9436,24.9436,24.9298,24.9367,3200.0
2013-04-11 12:55:00,36.05,36.09,36.05,36.08,11000.0,24.9298,24.9574,24.9298,24.9505,11000.0
2013-04-11 13:00:00,36.09,36.1,36.09,36.09,14600.0,24.9574,24.9644,24.9574,24.9574,14600.0
2013-04-11 13:05:00,36.1,36.13,36.09,36.13,16300.0,24.9644,24.9851,24.9574,24.9851,16300.0
2013-04-11 13:10:00,36.14,36.15,36.13,36.13,9000.0,24.992,24.9989,24.9851,24.9851,9000.0
2013-04-11 13:15:00,36.14,36.14,36.11,36.13,14200.0,24.992,24.992,24.9713,24.9851,14200.0
2013-04-11 13:20:00,36.13,36.13,36.1,36.11,8000.0,24.9851,24.9851,24.9644,24.9713,8000.0
2013-04-11 13:25:00,36.11,36.12,36.1,36.11,7600.0,24.9713,24.9782,24.9644,24.9713,7600.0
2013-04-11 13:30:00,36.11,36.14,36.1,36.13,13000.0,24.9713,24.992,24.9644,24.9851,13000.0
2013-04-11 13:35:00,36.13,36.16,36.13,36.15,11900.0,24.9851,25.0059,24.9851,24.9989,11900.0
2013-04-11 13:40:00,36.15,36.16,36.08,36.09,20400.0,24.9989,25.0059,24.9505,24.9574,20400.0
2013-04-11 13:45:00,36.08,36.09,36.07,36.08,13500.0,24.9505,24.9574,24.9436,24.9505,13500.0
2013-04-11 13:50:00,36.08,36.1,36.06,36.06,14500.0,24.9505,24.9644,24.9367,24.9367,14500.0
2013-04-11 13:55:00,36.06,36.08,36.06,36.08,4300.0,24.9367,24.9505,24.9367,24.9505,4300.0
2013-04-11 14:00:00,36.08,36.09,36.03,36.03,23600.0,24.9505,24.9574,24.916,24.916,23600.0
2013-04-11 14:05:00,36.03,36.04,36.01,36.02,12600.0,24.916,24.9229,24.9021,24.909,12600.0
2013-04-11 14:10:00,36.03,36.03,35.99,36.0,13100.0,24.916,24.916,24.8883,24.8952,13100.0
2013-04-11 14:15:00,36.01,36.03,35.98,36.01,17100.0,24.9021,24.916,24.8814,24.9021,17100.0
2013-04-11 14:20:00,36.02,36.06,36.02,36.05,12500.0,24.909,24.9367,24.909,24.9298,12500.0
2013-04-11 14:25:00,36.05,36.09,36.05,36.09,11000.0,24.9298,24.9574,24.9298,24.9574,11000.0
2013-04-11 14:30:00,36.09,36.09,36.05,36.09,22000.0,24.9574,24.9574,24.9298,24.9574,22000.0
2013-04-11 14:35:00,36.09,36.1,36.08,36.08,9500.0,24.9574,24.9644,24.9505,24.9505,9500.0
2013-04-11 14:40:00,36.08,36.1,36.08,36.1,7000.0,24.9505,24.9644,24.9505,24.9644,7000.0
2013-04-11 14:45:00,36.09,36.1,36.06,36.06,9800.0,24.9574,24.9644,24.9367,24.9367,9800.0
2013-04-11 14:50:00,36.06,36.07,36.05,36.07,19200.0,24.9367,24.9436,24.9298,24.9436,19200.0
2013-04-11 14:55:00,36.07,36.11,36.07,36.08,9600.0,24.9436,24.9713,24.9436,24.9505,9600.0
2013-04-11 15:00:00,36.09,36.09,36.06,36.08,9500.0,24.9574,24.9574,24.9367,24.9505,9500.0
2013-04-11 15:05:00,36.08,36.13,36.06,36.11,21100.0,24.9505,24.9851,24.9367,24.9713,21100.0
2013-04-11 15:10:00,36.1,36.11,36.09,36.09,6700.0,24.9644,24.9713,24.9574,24.9574,6700.0
2013-04-11 15:15:00,36.09,36.1,36.05,36.05,23600.0,24.9574,24.9644,24.9298,24.9298,23600.0
2013-04-11 15:20:00,36.06,36.07,36.04,36.07,17000.0,24.9367,24.9436,24.9229,24.9436,17000.0
2013-04-11 15:25:00,36.07,36.08,36.06,36.07,10900.0,24.9436,24.9505,24.9367,24.9436,10900.0
2013-04-11 15:30:00,36.08,36.11,36.07,36.07,32800.0,24.9505,24.9713,24.9436,24.9436,32800.0
2013-04-11 15:35:00,36.07,36.09,36.05,36.07,36800.0,24.9436,24.9574,24.9298,24.9436,36800.0
2013-04-11 15:40:00,36.06,36.07,36.02,36.07,38200.0,24.9367,24.9436,24.909,24.9436,38200.0
2013-04-11 15:45:00,36.07,36.09,36.06,36.07,23500.0,24.9436,24.9574,24.9367,24.9436,23500.0
2013-04-11 15:50:00,36.07,36.1,36.07,36.08,39000.0,24.9436,24.9644,24.9436,24.9505,39000.0
2013-04-11 15:55:00,36.09,36.1,36.07,36.08,93400.0,24.9574,24.9644,24.9436,24.9505,93400.0
2013-04-12 09:30:00,36.15,36.15,35.91,35.93,94900.0,24.9989,24.9989,24.833,24.8468,94900.0
2013-04-12 09:35:00,35.93,36.01,35.9,36.01,21900.0,24.8468,24.9021,24.8261,24.9021,21900.0
2013-04-12 09:40:00,36.01,36.03,35.99,36.01,20800.0,24.9021,24.916,24.8883,24.9021,20800.0
2013-04-12 09:45:00,36.02,36.05,35.98,35.98,14400.0,24.909,24.9298,24.8814,24.8814,14400.0
2013-04-12 09:50:00,35.98,35.99,35.92,35.93,14100.0,24.8814,24.8883,24.8399,24.8468,14100.0
2013-04-12 09:55:00,35.93,35.94,35.91,35.91,8300.0,24.8468,24.8537,24.833,24.833,8300.0
2013-04-12 10:00:00,35.91,35.95,35.9,35.93,17900.0,24.833,24.8606,24.8261,24.8468,17900.0
2013-04-12 10:05:00,35.93,35.98,35.92,35.97,11200.0,24.8468,24.8814,24.8399,24.8745,11200.0
2013-04-12 10:10:00,35.98,36.03,35.97,36.02,57100.0,24.8814,24.916,24.8745,24.909,57100.0
2013-04-12 10:15:00,36.02,36.03,35.95,35.97,13300.0,24.909,24.916,24.8606,24.8745,13300.0
2013-04-12 10:20:00,35.97,36.0,35.95,35.99,16600.0,24.8745,24.8952,24.8606,24.8883,16600.0
2013-04-12 10:25:00,36.0,36.03,35.98,36.03,17900.0,24.8952,24.916,24.8814,24.916,17900.0
2013-04-12 10:30:00,36.03,36.03,35.98,36.0,15400.0,24.916,24.916,24.8814,24.8952,15400.0
2013-04-12 10:35:00,36.01,36.01,35.96,35.99,16200.0,24.9021,24.9021,24.8675,24.8883,16200.0
2013-04-12 10:40:00,35.99,35.99,35.92,35.94,17300.0,24.8883,24.8883,24.8399,24.8537,17300.0
2013-04-12 10:45:00,35.94,35.95,35.81,35.83,42800.0,24.8537,24.8606,24.7638,24.7776,42800.0
2013-04-12 10:50:00,35.83,35.85,35.82,35.84,20000.0,24.7776,24.7915,24.7707,24.7846,20000.0
2013-04-12 10:55:00,35.85,35.87,35.84,35.85,29400.0,24.7915,24.8053,24.7846,24.7915,29400.0
2013-04-12 11:00:00,35.85,35.87,35.82,35.86,9400.0,24.7915,24.8053,24.7707,24.7984,9400.0
2013-04-12 11:05:00,35.87,35.89,35.82,35.86,11500.0,24.8053,24.8191,24.7707,24.7984,11500.0
2013-04-12 11:10:00,35.86,35.92,35.86,35.91,12800.0,24.7984,24.8399,24.7984,24.833,12800.0
2013-04-12 11:15:00,35.9,35.95,35.89,35.95,7900.0,24.8261,24.8606,24.8191,24.8606,7900.0
2013-04-12 11:20:00,35.95,35.95,35.91,35.93,18100.0,24.8606,24.8606,24.833,24.8468,18100.0
2013-04-12 11:25:00,35.94,35.99,35.92,35.97,13600.0,24.8537,24.8883,24.8399,24.8745,13600.0
2013-04-12 11:30:00,35.97,35.98,35.95,35.98,10600.0,24.8745,24.8814,24.8606,24.8814,10600.0
2013-04-12 11:35:00,35.97,35.99,35.95,35.96,12600.0,24.8745,24.8883,24.8606,24.8675,12600.0
2013-04-12 11:40:00,35.96,35.96,35.95,35.96,900.0,24.8675,24.8675,24.8606,24.8675,900.0
2013-04-12 11:45:00,35.95,36.0,35.95,35.98,18300.0,24.8606,24.8952,24.8606,24.8814,18300.0
2013-04-12 11:50:00,35.98,36.02,35.95,36.02,21300.0,24.8814,24.909,24.8606,24.909,21300.0
2013-04-12 11:55:00,36.02,36.02,35.98,36.01,8000.0,24.909,24.909,24.8814,24.9021,8000.0
2013-04-12 12:00:00,36.0,36.01,35.96,35.96,14700.0,24.8952,24.9021,24.8675,24.8675,14700.0
2013-04-12 12:05:00,35.97,36.0,35.96,35.98,5100.0,24.8745,24.8952,24.8675,24.8814,5100.0
2013-04-12 12:10:00,35.99,36.0,35.96,35.96,9200.0,24.8883,24.8952,24.8675,24.8675,9200.0
2013-04-12 12:15:00,35.96,35.97,35.92,35.93,14000.0,24.8675,24.8745,24.8399,24.8468,14000.0
2013-04-12 12:20:00,35.93,35.94,35.91,35.91,5200.0,24.8468,24.8537,24.833,24.833,5200.0
2013-04-12 12:25:00,35.9,35.92,35.9,35.9,11300.0,24.8261,24.8399,24.8261,24.8261,11300.0
2013-04-12 12:30:00,35.91,35.95,35.9,35.94,11900.0,24.833,24.8606,24.8261,24.8537,11900.0
2013-04-12 12:35:00,35.94,35.98,35.94,35.97,23600.0,24.8537,24.8814,24.8537,24.8745,23600.0
2013-04-12 12:40:00,35.97,36.02,35.97,36.02,8800.0,24.8745,24.909,24.8745,24.909,8800.0
2013-04-12 12:45:00,36.02,36.03,35.99,36.0,9700.0,24.909,24.916,24.8883,24.8952,9700.0
2013-04-12 12:50:00,36.0,36.0,35.97,36.0,13100.0,24.8952,24.8952,24.8745,24.8952,13100.0
2013-04-12 12:55:00,36.01,36.02,35.99,35.99,10500.0,24.9021,24.909,24.8883,24.8883,10500.0
2013-04-12 13:00:00,36.0,36.05,36.0,36.02,25500.0,24.8952,24.9298,24.8952,24.909,25500.0
2013-04-12 13:05:00,36.03,36.05,36.02,36.04,27700.0,24.916,24.9298,24.909,24.9229,27700.0
2013-04-12 13:10:00,36.05,36.05,36.02,36.03,17100.0,24.9298,24.9298,24.909,24.916,17100.0
2013-04-12 13:15:00,36.02,36.03,35.99,36.0,9100.0,24.909,24.916,24.8883,24.8952,9100.0
2013-04-12 13:20:00,35.99,36.0,35.99,36.0,5900.0,24.8883,24.8952,24.8883,24.8952,5900.0
2013-04-12 13:25:00,36.0,36.01,35.99,36.01,9500.0,24.8952,24.9021,24.8883,24.9021,9500.0
2013-04-12 13:30:00,36.01,36.01,35.98,35.98,8700.0,24.9021,24.9021,24.8814,24.8814,8700.0
2013-04-12 13:35:00,35.98,36.01,35.98,35.99,7700.0,24.8814,24.9021,24.8814,24.8883,7700.0
2013-04-12 13:40:00,35.99,36.02,35.98,36.01,15000.0,24.8883,24.909,24.8814,24.9021,15000.0
2013-04-12 13:45:00,36.02,36.06,36.01,36.05,6300.0,24.909,24.9367,24.9021,24.9298,6300.0
2013-04-12 13:50:00,36.05,36.06,36.03,36.04,17500.0,24.9298,24.9367,24.916,24.9229,17500.0
2013-04-12 13:55:00,36.03,36.04,36.01,36.04,25500.0,24.916,24.9229,24.9021,24.9229,25500.0
2013-04-12 14:00:00,36.04,36.06,36.03,36.05,21700.0,24.9229,24.9367,24.916,24.9298,21700.0
2013-04-12 14:05:00,36.06,36.1,36.06,36.1,40100.0,24.9367,24.9644,24.9367,24.9644,40100.0
2013-04-12 14:10:00,36.1,36.1,36.07,36.08,20500.0,24.9644,24.9644,24.9436,24.9505,20500.0
2013-04-12 14:15:00,36.07,36.09,36.07,36.08,13400.0,24.9436,24.9574,24.9436,24.9505,13400.0
2013-04-12 14:20:00,36.07,36.08,36.05,36.07,18200.0,24.9436,24.9505,24.9298,24.9436,18200.0
2013-04-12 14:25:00,36.06,36.07,36.05,36.05,13400.0,24.9367,24.9436,24.9298,24.9298,13400.0
2013-04-12 14:30:00,36.05,36.05,36.01,36.02,21400.0,24.9298,24.9298,24.9021,24.909,21400.0
2013-04-12 14:35:00,36.01,36.03,35.99,36.03,20800.0,24.9021,24.916,24.8883,24.916,20800.0
2013-04-12 14:40:00,36.02,36.07,36.02,36.07,15900.0,24.909,24.9436,24.909,24.9436,15900.0
2013-04-12 14:45:00,36.07,36.07,36.04,36.04,11000.0,24.9436,24.9436,24.9229,24.9229,11000.0
2013-04-12 14:50:00,36.04,36.07,36.04,36.05,15300.0,24.9229,24.9436,24.9229,24.9298,15300.0
2013-04-12 14:55:00,36.05,36.08,36.05,36.08,22400.0,24.9298,24.9505,24.9298,24.9505,22400.0
2013-04-12 15:00:00,36.08,36.1,36.08,36.09,11800.0,24.9505,24.9644,24.9505,24.9574,11800.0
2013-04-12 15:05:00,36.1,36.11,36.08,36.09,23200.0,24.9644,24.9713,24.9505,24.9574,23200.0
2013-04-12 15:10:00,36.1,36.13,36.09,36.1,16500.0,24.9644,24.9851,24.9574,24.9644,16500.0
2013-04-12 15:15:00,36.11,36.13,36.08,36.1,37600.0,24.9713,24.9851,24.9505,24.9644,37600.0
2013-04-12 15:20:00,36.1,36.1,36.08,36.09,22500.0,24.9644,24.9644,24.9505,24.9574,22500.0
2013-04-12 15:25:00,36.09,36.1,36.07,36.08,13000.0,24.9574,24.9644,24.9436,24.9505,13000.0
2013-04-12 15:30:00,36.08,36.09,36.06,36.08,30200.0,24.9505,24.9574,24.9367,24.9505,30200.0
2013-04-12 15:35:00,36.08,36.11,36.08,36.08,17300.0,24.9505,24.9713,24.9505,24.9505,17300.0
2013-04-12 15:40:00,36.08,36.13,36.08,36.11,23700.0,24.9505,24.9851,24.9505,24.9713,23700.0
2013-04-12 15:45:00,36.12,36.12,36.1,36.1,22800.0,24.9782,24.9782,24.9644,24.9644,22800.0
2013-04-12 15:50:00,36.11,36.14,36.09,36.1,82900.0,24.9713,24.992,24.9574,24.9644,82900.0
2013-04-12 15:55:00,36.1,36.14,36.09,36.13,109800.0,24.9644,24.992,24.9574,24.9851,109800.0
2013-04-15 09:30:00,35.85,36.12,35.85,36.05,62600.0,24.7915,24.9782,24.7915,24.9298,62600.0
2013-04-15 09:35:00,36.08,36.15,36.06,36.15,20500.0,24.9505,24.9989,24.9367,24.9989,20500.0
2013-04-15 09:40:00,36.15,36.15,36.05,36.06,31300.0,24.9989,24.9989,24.9298,24.9367,31300.0
2013-04-15 09:45:00,36.06,36.07,35.91,35.94,25700.0,24.9367,24.9436,24.833,24.8537,25700.0
2013-04-15 09:50:00,35.94,36.04,35.9,36.03,35700.0,24.8537,24.9229,24.8261,24.916,35700.0
2013-04-15 09:55:00,36.02,36.05,35.99,36.05,16600.0,24.909,24.9298,24.8883,24.9298,16600.0
2013-04-15 10:00:00,36.04,36.04,35.94,35.95,26800.0,24.9229,24.9229,24.8537,24.8606,26800.0
2013-04-15 10:05:00,35.95,35.95,35.87,35.9,38600.0,24.8606,24.8606,24.8053,24.8261,38600.0
2013-04-15 10:10:00,35.9,35.94,35.88,35.94,12500.0,24.8261,24.8537,24.8122,24.8537,12500.0
2013-04-15 10:15:00,35.94,35.99,35.91,35.99,26600.0,24.8537,24.8883,24.833,24.8883,26600.0
2013-04-15 10:20:00,35.99,36.0,35.89,35.9,30100.0,24.8883,24.8952,24.8191,24.8261,30100.0
2013-04-15 10:25:00,35.9,35.9,35.86,35.89,27700.0,24.8261,24.8261,24.7984,24.8191,27700.0
2013-04-15 10:30:00,35.89,35.95,35.87,35.95,17400.0,24.8191,24.8606,24.8053,24.8606,17400.0
2013-04-15 10:35:00,35.94,35.97,35.92,35.96,17500.0,24.8537,24.8745,24.8399,24.8675,17500.0
2013-04-15 10:40:00,35.95,35.96,35.89,35.94,44500.0,24.8606,24.8675,24.8191,24.8537,44500.0
2013-04-15 10:45:00,35.94,35.97,35.91,35.95,106800.0,24.8537,24.8745,24.833,24.8606,106800.0
2013-04-15 10:50:00,35.96,35.98,35.95,35.98,27400.0,24.8675,24.8814,24.8606,24.8814,27400.0
2013-04-15 10:55:00,35.97,35.99,35.94,35.99,12700.0,24.8745,24.8883,24.8537,24.8883,12700.0
2013-04-15 11:00:00,36.0,36.0,35.84,35.85,48000.0,24.8952,24.8952,24.7846,24.7915,48000.0
2013-04-15 11:05:00,35.85,35.88,35.84,35.85,32700.0,24.7915,24.8122,24.7846,24.7915,32700.0
2013-04-15 11:10:00,35.86,35.88,35.84,35.87,40000.0,24.7984,24.8122,24.7846,24.8053,40000.0
2013-04-15 11:15:00,35.86,35.86,35.82,35.82,79900.0,24.7984,24.7984,24.7707,24.7707,79900.0
2013-04-15 11:20:00,35.83,35.85,35.83,35.85,16500.0,24.7776,24.7915,24.7776,24.7915,16500.0
2013-04-15 11:25:00,35.85,35.85,35.82,35.84,9800.0,24.7915,24.7915,24.7707,24.7846,9800.0
2013-04-15 11:30:00,35.83,35.85,35.78,35.84,28100.0,24.7776,24.7915,24.7431,24.7846,28100.0
2013-04-15 11:35:00,35.85,35.91,35.85,35.89,17600.0,24.7915,24.833,24.7915,24.8191,17600.0
2013-04-15 11:40:00,35.89,35.91,35.88,35.88,16900.0,24.8191,24.833,24.8122,24.8122,16900.0
2013-04-15 11:45:00,35.88,35.88,35.83,35.84,24000.0,24.8122,24.8122,24.7776,24.7846,24000.0
2013-04-15 11:50:00,35.84,35.86,35.77,35.78,22400.0,24.7846,24.7984,24.7362,24.7431,22400.0
2013-04-15 11:55:00,35.79,35.81,35.76,35.78,24600.0,24.75,24.7638,24.7292,24.7431,24600.0
2013-04-15 12:00:00,35.77,35.78,35.68,35.71,36600.0,24.7362,24.7431,24.6739,24.6947,36600.0
2013-04-15 12:05:00,35.71,35.71,35.7,35.7,4100.0,24.6947,24.6947,24.6877,24.6877,4100.0
2013-04-15 12:10:00,35.71,35.74,35.68,35.72,15100.0,24.6947,24.7154,24.6739,24.7016,15100.0
2013-04-15 12:15:00,35.72,35.73,35.67,35.7,15300.0,24.7016,24.7085,24.667,24.6877,15300.0
2013-04-15 12:20:00,35.7,35.7,35.65,35.65,14400.0,24.6877,24.6877,24.6532,24.6532,14400.0
2013-04-15 12:25:00,35.65,35.65,35.59,35.59,18600.0,24.6532,24.6532,24.6117,24.6117,18600.0
2013-04-15 12:30:00,35.6,35.61,35.56,35.58,35100.0,24.6186,24.6255,24.5909,24.6048,35100.0
2013-04-15 12:35:00,35.58,35.61,35.55,35.6,20600.0,24.6048,24.6255,24.584,24.6186,20600.0
2013-04-15 12:40:00,35.6,35.64,35.59,35.62,8900.0,24.6186,24.6463,24.6117,24.6324,8900.0
2013-04-15 12:45:00,35.61,35.61,35.54,35.59,25800.0,24.6255,24.6255,24.5771,24.6117,25800.0
2013-04-15 12:50:00,35.59,35.61,35.52,35.53,24400.0,24.6117,24.6255,24.5633,24.5702,24400.0
2013-04-15 12:55:00,35.53,35.63,35.53,35.63,17900.0,24.5702,24.6393,24.5702,24.6393,17900.0
2013-04-15 13:00:00,35.62,35.63,35.59,35.63,46800.0,24.6324,24.6393,24.6117,24.6393,46800.0
2013-04-15 13:05:00,35.62,35.66,35.6,35.64,16800.0,24.6324,24.6601,24.6186,24.6463,16800.0
2013-04-15 13:10:00,35.65,35.66,35.64,35.66,14700.0,24.6532,24.6601,24.6463,24.6601,14700.0
2013-04-15 13:15:00,35.66,35.66,35.6,35.61,14900.0,24.6601,24.6601,24.6186,24.6255,14900.0
2013-04-15 13:20:00,35.61,35.61,35.56,35.56,22200.0,24.6255,24.6255,24.5909,24.5909,22200.0
2013-04-15 13:25:00,35.57,35.57,35.52,35.55,39800.0,24.5978,24.5978,24.5633,24.584,39800.0
2013-04-15 13:30:00,35.54,35.55,35.51,35.55,38300.0,24.5771,24.584,24.5564,24.584,38300.0
2013-04-15 13:35:00,35.55,35.57,35.54,35.55,17000.0,24.584,24.5978,24.5771,24.584,17000.0
2013-04-15 13:40:00,35.56,35.56,35.49,35.49,32600.0,24.5909,24.5909,24.5425,24.5425,32600.0
2013-04-15 13:45:00,35.49,35.52,35.47,35.52,35800.0,24.5425,24.5633,24.5287,24.5633,35800.0
2013-04-15 13:50:00,35.52,35.52,35.47,35.48,29300.0,24.5633,24.5633,24.5287,24.5356,29300.0
2013-04-15 13:55:00,35.49,35.51,35.48,35.5,23900.0,24.5425,24.5564,24.5356,24.5494,23900.0
2013-04-15 14:00:00,35.49,35.53,35.48,35.49,67300.0,24.5425,24.5702,24.5356,24.5425,67300.0
2013-04-15 14:05:00,35.49,35.5,35.44,35.5,27000.0,24.5425,24.5494,24.5079,24.5494,27000.0
2013-04-15 14:10:00,35.5,35.51,35.49,35.5,49600.0,24.5494,24.5564,24.5425,24.5494,49600.0
2013-04-15 14:15:00,35.5,35.53,35.49,35.51,35400.0,24.5494,24.5702,24.5425,24.5564,35400.0
2013-04-15 14:20:00,35.51,35.53,35.5,35.51,18500.0,24.5564,24.5702,24.5494,24.5564,18500.0
2013-04-15 14:25:00,35.5,35.5,35.47,35.49,50100.0,24.5494,24.5494,24.5287,24.5425,50100.0
2013-04-15 14:30:00,35.48,35.51,35.47,35.47,18300.0,24.5356,24.5564,24.5287,24.5287,18300.0
2013-04-15 14:35:00,35.47,35.52,35.47,35.5,30300.0,24.5287,24.5633,24.5287,24.5494,30300.0
2013-04-15 14:40:00,35.51,35.58,35.5,35.58,35200.0,24.5564,24.6048,24.5494,24.6048,35200.0
2013-04-15 14:45:00,35.57,35.6,35.56,35.58,27400.0,24.5978,24.6186,24.5909,24.6048,27400.0
2013-04-15 14:50:00,35.58,35.58,35.55,35.55,33700.0,24.6048,24.6048,24.584,24.584,33700.0
2013-04-15 14:55:00,35.55,35.56,35.43,35.46,53600.0,24.584,24.5909,24.501,24.5218,53600.0
2013-04-15 15:00:00,35.45,35.51,35.4,35.48,72700.0,24.5149,24.5564,24.4803,24.5356,72700.0
2013-04-15 15:05:00,35.47,35.48,35.38,35.43,42400.0,24.5287,24.5356,24.4665,24.501,42400.0
2013-04-15 15:10:00,35.43,35.46,35.39,35.45,49600.0,24.501,24.5218,24.4734,24.5149,49600.0
2013-04-15 15:15:00,35.45,35.49,35.45,35.46,44100.0,24.5149,24.5425,24.5149,24.5218,44100.0
2013-04-15 15:20:00,35.46,35.48,35.43,35.44,50200.0,24.5218,24.5356,24.501,24.5079,50200.0
2013-04-15 15:25:00,35.44,35.45,35.38,35.39,35700.0,24.5079,24.5149,24.4665,24.4734,35700.0
2013-04-15 15:30:00,35.39,35.41,35.33,35.35,58900.0,24.4734,24.4872,24.4319,24.4457,58900.0
2013-04-15 15:35:00,35.34,35.35,35.26,35.27,56600.0,24.4388,24.4457,24.3835,24.3904,56600.0
2013-04-15 15:40:00,35.27,35.32,35.27,35.32,69900.0,24.3904,24.425,24.3904,24.425,69900.0
2013-04-15 15:45:00,35.32,35.42,35.31,35.37,166800.0,24.425,24.4941,24.418,24.4595,166800.0
2013-04-15 15:50:00,35.37,35.43,35.36,35.42,176500.0,24.4595,24.501,24.4526,24.4941,176500.0
2013-04-15 15:55:00,35.41,35.42,35.33,35.34,263500.0,24.4872,24.4941,24.4319,24.4388,263500.0
2013-04-16 09:30:00,35.56,35.78,35.43,35.43,47600.0,24.5909,24.7431,24.501,24.501,47600.0
2013-04-16 09:35:00,35.43,35.6,35.38,35.55,28000.0,24.501,24.6186,24.4665,24.584,28000.0
2013-04-16 09:40:00,35.56,35.6,35.49,35.51,29500.0,24.5909,24.6186,24.5425,24.5564,29500.0
2013-04-16 09:45:00,35.49,35.49,35.41,35.43,20300.0,24.5425,24.5425,24.4872,24.501,20300.0
2013-04-16 09:50:00,35.44,35.48,35.41,35.47,23500.0,24.5079,24.5356,24.4872,24.5287,23500.0
2013-04-16 09:55:00,35.47,35.48,35.37,35.43,12300.0,24.5287,24.5356,24.4595,24.501,12300.0
2013-04-16 10:00:00,35.43,35.48,35.39,35.45,19600.0,24.501,24.5356,24.4734,24.5149,19600.0
2013-04-16 10:05:00,35.45,35.54,35.45,35.52,19100.0,24.5149,24.5771,24.5149,24.5633,19100.0
2013-04-16 10:10:00,35.51,35.54,35.49,35.51,17300.0,24.5564,24.5771,24.5425,24.5564,17300.0
2013-04-16 10:15:00,35.5,35.51,35.44,35.45,19700.0,24.5494,24.5564,24.5079,24.5149,19700.0
2013-04-16 10:20:00,35.46,35.53,35.46,35.53,16400.0,24.5218,24.5702,24.5218,24.5702,16400.0
2013-04-16 10:25:00,35.53,35.54,35.49,35.49,16800.0,24.5702,24.5771,24.5425,24.5425,16800.0
2013-04-16 10:30:00,35.5,35.55,35.49,35.52,32600.0,24.5494,24.584,24.5425,24.5633,32600.0
2013-04-16 10:35:00,35.54,35.55,35.47,35.49,147200.0,24.5771,24.584,24.5287,24.5425,147200.0
2013-04-16 10:40:00,35.48,35.5,35.42,35.42,76800.0,24.5356,24.5494,24.4941,24.4941,76800.0
2013-04-16 10:45:00,35.42,35.52,35.4,35.52,30800.0,24.4941,24.5633,24.4803,24.5633,30800.0
2013-04-16 10:50:00,35.53,35.57,35.52,35.56,29200.0,24.5702,24.5978,24.5633,24.5909,29200.0
2013-04-16 10:55:00,35.56,35.61,35.55,35.6,23500.0,24.5909,24.6255,24.584,24.6186,23500.0
2013-04-16 11:00:00,35.6,35.61,35.56,35.56,27600.0,24.6186,24.6255,24.5909,24.5909,27600.0
2013-04-16 11:05:00,35.57,35.58,35.51,35.57,34400.0,24.5978,24.6048,24.5564,24.5978,34400.0
2013-04-16 11:10:00,35.59,35.62,35.55,35.58,26100.0,24.6117,24.6324,24.584,24.6048,26100.0
2013-04-16 11:15:00,35.59,35.64,35.58,35.61,51900.0,24.6117,24.6463,24.6048,24.6255,51900.0
2013-04-16 11:20:00,35.62,35.63,35.58,35.61,34900.0,24.6324,24.6393,24.6048,24.6255,34900.0
2013-04-16 11:25:00,35.61,35.61,35.56,35.6,12800.0,24.6255,24.6255,24.5909,24.6186,12800.0
2013-04-16 11:30:00,35.6,35.64,35.59,35.62,32100.0,24.6186,24.6463,24.6117,24.6324,32100.0
2013-04-16 11:35:00,35.62,35.64,35.61,35.63,17200.0,24.6324,24.6463,24.6255,24.6393,17200.0
2013-04-16 11:40:00,35.62,35.66,35.61,35.66,17900.0,24.6324,24.6601,24.6255,24.6601,17900.0
2013-04-16 11:45:00,35.66,35.69,35.65,35.67,14800.0,24.6601,24.6808,24.6532,24.667,14800.0
2013-04-16 11:50:00,35.67,35.74,35.65,35.72,26600.0,24.667,24.7154,24.6532,24.7016,26600.0
2013-04-16 11:55:00,35.72,35.72,35.68,35.69,14500.0,24.7016,24.7016,24.6739,24.6808,14500.0
2013-04-16 12:00:00,35.69,35.75,35.68,35.71,10500.0,24.6808,24.7223,24.6739,24.6947,10500.0
2013-04-16 12:05:00,35.72,35.72,35.69,35.71,11500.0,24.7016,24.7016,24.6808,24.6947,11500.0
2013-04-16 12:10:00,35.72,35.73,35.68,35.69,10100.0,24.7016,24.7085,24.6739,24.6808,10100.0
2013-04-16 12:15:00,35.69,35.71,35.67,35.69,49400.0,24.6808,24.6947,24.667,24.6808,49400.0
2013-04-16 12:20:00,35.69,35.7,35.68,35.69,11100.0,24.6808,24.6877,24.6739,24.6808,11100.0
2013-04-16 12:25:00,35.69,35.7,35.68,35.69,9800.0,24.6808,24.6877,24.6739,24.6808,9800.0
2013-04-16 12:30:00,35.7,35.7,35.68,35.68,21100.0,24.6877,24.6877,24.6739,24.6739,21100.0
2013-04-16 12:35:00,35.69,35.7,35.64,35.64,25500.0,24.6808,24.6877,24.6463,24.6463,25500.0
2013-04-16 12:40:00,35.64,35.66,35.64,35.65,7600.0,24.6463,24.6601,24.6463,24.6532,7600.0
2013-04-16 12:45:00,35.66,35.67,35.65,35.66,8700.0,24.6601,24.667,24.6532,24.6601,8700.0
2013-04-16 12:50:00,35.66,35.71,35.66,35.7,21100.0,24.6601,24.6947,24.6601,24.6877,21100.0
2013-04-16 12:55:00,35.71,35.72,35.7,35.71,37500.0,24.6947,24.7016,24.6877,24.6947,37500.0
2013-04-16 13:00:00,35.7,35.73,35.69,35.73,23800.0,24.6877,24.7085,24.6808,24.7085,23800.0
2013-04-16 13:05:00,35.73,35.76,35.72,35.73,23400.0,24.7085,24.7292,24.7016,24.7085,23400.0
2013-04-16 13:10:00,35.73,35.75,35.72,35.73,10800.0,24.7085,24.7223,24.7016,24.7085,10800.0
2013-04-16 13:15:00,35.74,35.76,35.73,35.75,13600.0,24.7154,24.7292,24.7085,24.7223,13600.0
2013-04-16 13:20:00,35.75,35.76,35.75,35.76,9000.0,24.7223,24.7292,24.7223,24.7292,9000.0
2013-04-16 13:25:00,35.75,35.76,35.72,35.73,6800.0,24.7223,24.7292,24.7016,24.7085,6800.0
2013-04-16 13:30:00,35.73,35.77,35.72,35.74,18400.0,24.7085,24.7362,24.7016,24.7154,18400.0
2013-04-16 13:35:00,35.74,35.75,35.73,35.74,8400.0,24.7154,24.7223,24.7085,24.7154,8400.0
2013-04-16 13:40:00,35.74,35.75,35.69,35.69,27100.0,24.7154,24.7223,24.6808,24.6808,27100.0
2013-04-16 13:45:00,35.69,35.7,35.67,35.68,6000.0,24.6808,24.6877,24.667,24.6739,6000.0
2013-04-16 13:50:00,35.68,35.71,35.67,35.68,21300.0,24.6739,24.6947,24.667,24.6739,21300.0
2013-04-16 13:55:00,35.68,35.68,35.67,35.67,12700.0,24.6739,24.6739,24.667,24.667,12700.0
2013-04-16 14:00:00,35.68,35.69,35.67,35.68,21800.0,24.6739,24.6808,24.667,24.6739,21800.0
2013-04-16 14:05:00,35.67,35.68,35.66,35.67,8600.0,24.667,24.6739,24.6601,24.667,8600.0
2013-04-16 14:10:00,35.68,35.68,35.63,35.64,29800.0,24.6739,24.6739,24.6393,24.6463,29800.0
2013-04-16 14:15:00,35.63,35.64,35.61,35.62,24600.0,24.6393,24.6463,24.6255,24.6324,24600.0
2013-04-16 14:20:00,35.63,35.63,35.62,35.63,10600.0,24.6393,24.6393,24.6324,24.6393,10600.0
2013-04-16 14:25:00,35.63,35.67,35.62,35.67,37400.0,24.6393,24.667,24.6324,24.667,37400.0
2013-04-16 14:30:00,35.68,35.69,35.65,35.68,16900.0,24.6739,24.6808,24.6532,24.6739,16900.0
2013-04-16 14:35:00,35.68,35.68,35.66,35.67,13800.0,24.6739,24.6739,24.6601,24.667,13800.0
2013-04-16 14:40:00,35.67,35.67,35.65,35.65,6800.0,24.667,24.667,24.6532,24.6532,6800.0
2013-04-16 14:45:00,35.65,35.68,35.64,35.67,23400.0,24.6532,24.6739,24.6463,24.667,23400.0
2013-04-16 14:50:00,35.66,35.67,35.65,35.65,12000.0,24.6601,24.667,24.6532,24.6532,12000.0
2013-04-16 14:55:00,35.65,35.65,35.63,35.65,80800.0,24.6532,24.6532,24.6393,24.6532,80800.0
2013-04-16 15:00:00,35.65,35.66,35.63,35.64,44400.0,24.6532,24.6601,24.6393,24.6463,44400.0
2013-04-16 15:05:00,35.64,35.67,35.64,35.66,41900.0,24.6463,24.667,24.6463,24.6601,41900.0
2013-04-16 15:10:00,35.66,35.66,35.65,35.66,19700.0,24.6601,24.6601,24.6532,24.6601,19700.0
2013-04-16 15:15:00,35.65,35.67,35.64,35.65,146800.0,24.6532,24.667,24.6463,24.6532,146800.0
2013-04-16 15:20:00,35.65,35.66,35.63,35.64,34200.0,24.6532,24.6601,24.6393,24.6463,34200.0
2013-04-16 15:25:00,35.64,35.66,35.63,35.65,57200.0,24.6463,24.6601,24.6393,24.6532,57200.0
2013-04-16 15:30:00,35.65,35.66,35.63,35.65,43100.0,24.6532,24.6601,24.6393,24.6532,43100.0
2013-04-16 15:35:00,35.65,35.67,35.65,35.67,58100.0,24.6532,24.667,24.6532,24.667,58100.0
2013-04-16 15:40:00,35.67,35.7,35.66,35.67,60000.0,24.667,24.6877,24.6601,24.667,60000.0
2013-04-16 15:45:00,35.67,35.67,35.64,35.66,85700.0,24.667,24.667,24.6463,24.6601,85700.0
2013-04-16 15:50:00,35.66,35.68,35.65,35.65,92200.0,24.6601,24.6739,24.6532,24.6532,92200.0
2013-04-16 15:55:00,35.66,35.67,35.63,35.66,198300.0,24.6601,24.667,24.6393,24.6601,198300.0
2013-04-17 09:30:00,35.41,35.5,35.36,35.47,75300.0,24.4872,24.5494,24.4526,24.5287,75300.0
2013-04-17 09:35:00,35.46,35.46,35.33,35.41,79600.0,24.5218,24.5218,24.4319,24.4872,79600.0
2013-04-17 09:40:00,35.39,35.44,35.33,35.43,59400.0,24.4734,24.5079,24.4319,24.501,59400.0
2013-04-17 09:45:00,35.44,35.53,35.42,35.5,32800.0,24.5079,24.5702,24.4941,24.5494,32800.0
2013-04-17 09:50:00,35.5,35.53,35.46,35.5,28000.0,24.5494,24.5702,24.5218,24.5494,28000.0
2013-04-17 09:55:00,35.5,35.53,35.45,35.45,36200.0,24.5494,24.5702,24.5149,24.5149,36200.0
2013-04-17 10:00:00,35.45,35.52,35.42,35.48,53400.0,24.5149,24.5633,24.4941,24.5356,53400.0
2013-04-17 10:05:00,35.48,35.56,35.47,35.52,46000.0,24.5356,24.5909,24.5287,24.5633,46000.0
2013-04-17 10:10:00,35.53,35.57,35.48,35.49,33300.0,24.5702,24.5978,24.5356,24.5425,33300.0
2013-04-17 10:15:00,35.5,35.51,35.44,35.45,28000.0,24.5494,24.5564,24.5079,24.5149,28000.0
2013-04-17 10:20:00,35.45,35.5,35.42,35.5,33900.0,24.5149,24.5494,24.4941,24.5494,33900.0
2013-04-17 10:25:00,35.5,35.51,35.48,35.5,25500.0,24.5494,24.5564,24.5356,24.5494,25500.0
2013-04-17 10:30:00,35.48,35.48,35.44,35.45,40300.0,24.5356,24.5356,24.5079,24.5149,40300.0
2013-04-17 10:35:00,35.45,35.47,35.4,35.4,57000.0,24.5149,24.5287,24.4803,24.4803,57000.0
2013-04-17 10:40:00,35.4,35.44,35.38,35.4,64500.0,24.4803,24.5079,24.4665,24.4803,64500.0
2013-04-17 10:45:00,35.39,35.46,35.37,35.45,44300.0,24.4734,24.5218,24.4595,24.5149,44300.0
2013-04-17 10:50:00,35.45,35.48,35.41,35.45,69300.0,24.5149,24.5356,24.4872,24.5149,69300.0
2013-04-17 10:55:00,35.44,35.44,35.34,35.36,52600.0,24.5079,24.5079,24.4388,24.4526,52600.0
2013-04-17 11:00:00,35.36,35.41,35.34,35.38,18100.0,24.4526,24.4872,24.4388,24.4665,18100.0
2013-04-17 11:05:00,35.38,35.39,35.3,35.38,63000.0,24.4665,24.4734,24.4111,24.4665,63000.0
2013-04-17 11:10:00,35.39,35.44,35.37,35.43,19700.0,24.4734,24.5079,24.4595,24.501,19700.0
2013-04-17 11:15:00,35.42,35.44,35.38,35.43,28300.0,24.4941,24.5079,24.4665,24.501,28300.0
2013-04-17 11:20:00,35.43,35.47,35.43,35.43,19100.0,24.501,24.5287,24.501,24.501,19100.0
2013-04-17 11:25:00,35.43,35.43,35.36,35.36,39800.0,24.501,24.501,24.4526,24.4526,39800.0
2013-04-17 11:30:00,35.37,35.38,35.33,35.36,59700.0,24.4595,24.4665,24.4319,24.4526,59700.0
2013-04-17 11:35:00,35.36,35.45,35.36,35.45,26200.0,24.4526,24.5149,24.4526,24.5149,26200.0
2013-04-17 11:40:00,35.45,35.47,35.43,35.46,11400.0,24.5149,24.5287,24.501,24.5218,11400.0
2013-04-17 11:45:00,35.47,35.47,35.39,35.39,26700.0,24.5287,24.5287,24.4734,24.4734,26700.0
2013-04-17 11:50:00,35.4,35.42,35.39,35.4,41200.0,24.4803,24.4941,24.4734,24.4803,41200.0
2013-04-17 11:55:00,35.39,35.4,35.36,35.36,37100.0,24.4734,24.4803,24.4526,24.4526,37100.0
2013-04-17 12:00:00,35.37,35.41,35.34,35.35,40200.0,24.4595,24.4872,24.4388,24.4457,40200.0
2013-04-17 12:05:00,35.35,35.36,35.29,35.29,36600.0,24.4457,24.4526,24.4042,24.4042,36600.0
2013-04-17 12:10:00,35.3,35.37,35.3,35.34,40600.0,24.4111,24.4595,24.4111,24.4388,40600.0
2013-04-17 12:15:00,35.33,35.33,35.26,35.3,66800.0,24.4319,24.4319,24.3835,24.4111,66800.0
2013-04-17 12:20:00,35.3,35.31,35.25,35.3,55100.0,24.4111,24.418,24.3766,24.4111,55100.0
2013-04-17 12:25:00,35.31,35.33,35.29,35.3,46700.0,24.418,24.4319,24.4042,24.4111,46700.0
2013-04-17 12:30:00,35.3,35.35,35.3,35.33,26400.0,24.4111,24.4457,24.4111,24.4319,26400.0
2013-04-17 12:35:00,35.34,35.41,35.34,35.39,32500.0,24.4388,24.4872,24.4388,24.4734,32500.0
2013-04-17 12:40:00,35.39,35.4,35.35,35.38,27200.0,24.4734,24.4803,24.4457,24.4665,27200.0
2013-04-17 12:45:00,35.38,35.42,35.35,35.35,32200.0,24.4665,24.4941,24.4457,24.4457,32200.0
2013-04-17 12:50:00,35.36,35.39,35.31,35.37,143400.0,24.4526,24.4734,24.418,24.4595,143400.0
2013-04-17 12:55:00,35.37,35.42,35.37,35.42,17300.0,24.4595,24.4941,24.4595,24.4941,17300.0
2013-04-17 13:00:00,35.41,35.5,35.41,35.49,29600.0,24.4872,24.5494,24.4872,24.5425,29600.0
2013-04-17 13:05:00,35.5,35.51,35.47,35.48,23800.0,24.5494,24.5564,24.5287,24.5356,23800.0
2013-04-17 13:10:00,35.49,35.5,35.42,35.44,18600.0,24.5425,24.5494,24.4941,24.5079,18600.0
2013-04-17 13:15:00,35.45,35.52,35.45,35.47,26200.0,24.5149,24.5633,24.5149,24.5287,26200.0
2013-04-17 13:20:00,35.46,35.47,35.43,35.45,59200.0,24.5218,24.5287,24.501,24.5149,59200.0
2013-04-17 13:25:00,35.45,35.48,35.43,35.44,48100.0,24.5149,24.5356,24.501,24.5079,48100.0
2013-04-17 13:30:00,35.44,35.48,35.43,35.43,19700.0,24.5079,24.5356,24.501,24.501,19700.0
2013-04-17 13:35:00,35.43,35.51,35.43,35.49,30400.0,24.501,24.5564,24.501,24.5425,30400.0
2013-04-17 13:40:00,35.49,35.55,35.49,35.55,28200.0,24.5425,24.584,24.5425,24.584,28200.0
2013-04-17 13:45:00,35.56,35.63,35.56,35.58,46500.0,24.5909,24.6393,24.5909,24.6048,46500.0
2013-04-17 13:50:00,35.58,35.58,35.54,35.55,29800.0,24.6048,24.6048,24.5771,24.584,29800.0
2013-04-17 13:55:00,35.55,35.57,35.5,35.53,26400.0,24.584,24.5978,24.5494,24.5702,26400.0
2013-04-17 14:00:00,35.54,35.57,35.52,35.52,22500.0,24.5771,24.5978,24.5633,24.5633,22500.0
2013-04-17 14:05:00,35.52,35.6,35.51,35.58,28600.0,24.5633,24.6186,24.5564,24.6048,28600.0
2013-04-17 14:10:00,35.58,35.62,35.55,35.57,29100.0,24.6048,24.6324,24.584,24.5978,29100.0
2013-04-17 14:15:00,35.58,35.59,35.54,35.55,20900.0,24.6048,24.6117,24.5771,24.584,20900.0
2013-04-17 14:20:00,35.55,35.6,35.55,35.58,22800.0,24.584,24.6186,24.584,24.6048,22800.0
2013-04-17 14:25:00,35.58,35.65,35.54,35.61,25800.0,24.6048,24.6532,24.5771,24.6255,25800.0
2013-04-17 14:30:00,35.61,35.61,35.54,35.56,18700.0,24.6255,24.6255,24.5771,24.5909,18700.0
2013-04-17 14:35:00,35.57,35.58,35.53,35.56,32800.0,24.5978,24.6048,24.5702,24.5909,32800.0
2013-04-17 14:40:00,35.55,35.56,35.49,35.51,28500.0,24.584,24.5909,24.5425,24.5564,28500.0
2013-04-17 14:45:00,35.51,35.55,35.51,35.53,31800.0,24.5564,24.584,24.5564,24.5702,31800.0
2013-04-17 14:50:00,35.53,35.56,35.53,35.56,24100.0,24.5702,24.5909,24.5702,24.5909,24100.0
2013-04-17 14:55:00,35.56,35.64,35.56,35.62,28200.0,24.5909,24.6463,24.5909,24.6324,28200.0
2013-04-17 15:00:00,35.62,35.64,35.59,35.63,37800.0,24.6324,24.6463,24.6117,24.6393,37800.0
2013-04-17 15:05:00,35.63,35.66,35.6,35.62,26600.0,24.6393,24.6601,24.6186,24.6324,26600.0
2013-04-17 15:10:00,35.62,35.65,35.59,35.63,17200.0,24.6324,24.6532,24.6117,24.6393,17200.0
2013-04-17 15:15:00,35.63,35.69,35.63,35.66,54400.0,24.6393,24.6808,24.6393,24.6601,54400.0
2013-04-17 15:20:00,35.66,35.71,35.65,35.71,109900.0,24.6601,24.6947,24.6532,24.6947,109900.0
2013-04-17 15:25:00,35.71,35.73,35.69,35.72,80800.0,24.6947,24.7085,24.6808,24.7016,80800.0
2013-04-17 15:30:00,35.72,35.73,35.62,35.63,35300.0,24.7016,24.7085,24.6324,24.6393,35300.0
2013-04-17 15:35:00,35.63,35.65,35.6,35.61,46800.0,24.6393,24.6532,24.6186,24.6255,46800.0
2013-04-17 15:40:00,35.61,35.61,35.58,35.61,28500.0,24.6255,24.6255,24.6048,24.6255,28500.0
2013-04-17 15:45:00,35.6,35.67,35.59,35.67,52200.0,24.6186,24.667,24.6117,24.667,52200.0
2013-04-17 15:50:00,35.67,35.69,35.62,35.65,90700.0,24.667,24.6808,24.6324,24.6532,90700.0
2013-04-17 15:55:00,35.65,35.69,35.62,35.63,90900.0,24.6532,24.6808,24.6324,24.6393,90900.0
2013-04-18 09:30:00,35.79,35.83,35.65,35.66,56500.0,24.75,24.7776,24.6532,24.6601,56500.0
2013-04-18 09:35:00,35.67,35.73,35.59,35.67,84100.0,24.667,24.7085,24.6117,24.667,84100.0
2013-04-18 09:40:00,35.66,35.74,35.66,35.71,74500.0,24.6601,24.7154,24.6601,24.6947,74500.0
2013-04-18 09:45:00,35.71,35.74,35.64,35.66,36800.0,24.6947,24.7154,24.6463,24.6601,36800.0
2013-04-18 09:50:00,35.65,35.65,35.56,35.57,30600.0,24.6532,24.6532,24.5909,24.5978,30600.0
2013-04-18 09:55:00,35.58,35.58,35.48,35.52,18600.0,24.6048,24.6048,24.5356,24.5633,18600.0
2013-04-18 10:00:00,35.52,35.52,35.35,35.37,53400.0,24.5633,24.5633,24.4457,24.4595,53400.0
2013-04-18 10:05:00,35.37,35.55,35.37,35.51,44500.0,24.4595,24.584,24.4595,24.5564,44500.0
2013-04-18 10:10:00,35.5,35.59,35.5,35.59,12100.0,24.5494,24.6117,24.5494,24.6117,12100.0
2013-04-18 10:15:00,35.6,35.62,35.49,35.49,21400.0,24.6186,24.6324,24.5425,24.5425,21400.0
2013-04-18 10:20:00,35.49,35.54,35.48,35.52,15100.0,24.5425,24.5771,24.5356,24.5633,15100.0
2013-04-18 10:25:00,35.53,35.57,35.47,35.57,21100.0,24.5702,24.5978,24.5287,24.5978,21100.0
2013-04-18 10:30:00,35.57,35.64,35.56,35.62,18200.0,24.5978,24.6463,24.5909,24.6324,18200.0
2013-04-18 10:35:00,35.62,35.68,35.6,35.6,45400.0,24.6324,24.6739,24.6186,24.6186,45400.0
2013-04-18 10:40:00,35.61,35.62,35.55,35.58,13400.0,24.6255,24.6324,24.584,24.6048,13400.0
2013-04-18 10:45:00,35.58,35.61,35.55,35.58,38100.0,24.6048,24.6255,24.584,24.6048,38100.0
2013-04-18 10:50:00,35.61,35.68,35.58,35.68,25500.0,24.6255,24.6739,24.6048,24.6739,25500.0
2013-04-18 10:55:00,35.68,35.69,35.61,35.64,18600.0,24.6739,24.6808,24.6255,24.6463,18600.0
2013-04-18 11:00:00,35.63,35.63,35.54,35.54,18100.0,24.6393,24.6393,24.5771,24.5771,18100.0
2013-04-18 11:05:00,35.54,35.56,35.52,35.55,19300.0,24.5771,24.5909,24.5633,24.584,19300.0
2013-04-18 11:10:00,35.55,35.58,35.49,35.54,55100.0,24.584,24.6048,24.5425,24.5771,55100.0
2013-04-18 11:15:00,35.53,35.57,35.53,35.53,16200.0,24.5702,24.5978,24.5702,24.5702,16200.0
2013-04-18 11:20:00,35.53,35.55,35.5,35.51,8500.0,24.5702,24.584,24.5494,24.5564,8500.0
2013-04-18 11:25:00,35.51,35.52,35.45,35.45,18300.0,24.5564,24.5633,24.5149,24.5149,18300.0
2013-04-18 11:30:00,35.45,35.46,35.4,35.41,13000.0,24.5149,24.5218,24.4803,24.4872,13000.0
2013-04-18 11:35:00,35.41,35.45,35.4,35.42,20200.0,24.4872,24.5149,24.4803,24.4941,20200.0
2013-04-18 11:40:00,35.42,35.46,35.38,35.38,22000.0,24.4941,24.5218,24.4665,24.4665,22000.0
2013-04-18 11:45:00,35.37,35.4,35.33,35.38,35800.0,24.4595,24.4803,24.4319,24.4665,35800.0
2013-04-18 11:50:00,35.39,35.4,35.33,35.4,13900.0,24.4734,24.4803,24.4319,24.4803,13900.0
2013-04-18 11:55:00,35.4,35.43,35.38,35.4,19700.0,24.4803,24.501,24.4665,24.4803,19700.0
2013-04-18 12:00:00,35.4,35.41,35.35,35.36,27300.0,24.4803,24.4872,24.4457,24.4526,27300.0
2013-04-18 12:05:00,35.37,35.4,35.34,35.36,15500.0,24.4595,24.4803,24.4388,24.4526,15500.0
2013-04-18 12:10:00,35.36,35.41,35.36,35.4,21700.0,24.4526,24.4872,24.4526,24.4803,21700.0
2013-04-18 12:15:00,35.39,35.4,35.34,35.39,16700.0,24.4734,24.4803,24.4388,24.4734,16700.0
2013-04-18 12:20:00,35.38,35.42,35.38,35.41,9300.0,24.4665,24.4941,24.4665,24.4872,9300.0
2013-04-18 12:25:00,35.41,35.44,35.41,35.42,9600.0,24.4872,24.5079,24.4872,24.4941,9600.0
2013-04-18 12:30:00,35.41,35.42,35.37,35.4,23400.0,24.4872,24.4941,24.4595,24.4803,23400.0
2013-04-18 12:35:00,35.41,35.41,35.36,35.37,20200.0,24.4872,24.4872,24.4526,24.4595,20200.0
2013-04-18 12:40:00,35.38,35.42,35.36,35.41,16100.0,24.4665,24.4941,24.4526,24.4872,16100.0
2013-04-18 12:45:00,35.42,35.44,35.39,35.42,42000.0,24.4941,24.5079,24.4734,24.4941,42000.0
2013-04-18 12:50:00,35.43,35.47,35.42,35.43,14000.0,24.501,24.5287,24.4941,24.501,14000.0
2013-04-18 12:55:00,35.43,35.44,35.39,35.41,15900.0,24.501,24.5079,24.4734,24.4872,15900.0
2013-04-18 13:00:00,35.4,35.42,35.39,35.42,12500.0,24.4803,24.4941,24.4734,24.4941,12500.0
2013-04-18 13:05:00,35.42,35.45,35.4,35.41,27800.0,24.4941,24.5149,24.4803,24.4872,27800.0
2013-04-18 13:10:00,35.42,35.44,35.4,35.41,22300.0,24.4941,24.5079,24.4803,24.4872,22300.0
2013-04-18 13:15:00,35.41,35.41,35.37,35.37,6400.0,24.4872,24.4872,24.4595,24.4595,6400.0
2013-04-18 13:20:00,35.38,35.4,35.36,35.38,24200.0,24.4665,24.4803,24.4526,24.4665,24200.0
2013-04-18 13:25:00,35.38,35.39,35.37,35.38,8200.0,24.4665,24.4734,24.4595,24.4665,8200.0
2013-04-18 13:30:00,35.39,35.39,35.37,35.38,3900.0,24.4734,24.4734,24.4595,24.4665,3900.0
2013-04-18 13:35:00,35.37,35.39,35.35,35.39,24100.0,24.4595,24.4734,24.4457,24.4734,24100.0
2013-04-18 13:40:00,35.38,35.39,35.33,35.34,19300.0,24.4665,24.4734,24.4319,24.4388,19300.0
2013-04-18 13:45:00,35.34,35.36,35.33,35.36,24900.0,24.4388,24.4526,24.4319,24.4526,24900.0
2013-04-18 13:50:00,35.36,35.39,35.35,35.38,25100.0,24.4526,24.4734,24.4457,24.4665,25100.0
2013-04-18 13:55:00,35.39,35.4,35.37,35.4,10600.0,24.4734,24.4803,24.4595,24.4803,10600.0
2013-04-18 14:00:00,35.39,35.4,35.31,35.31,17700.0,24.4734,24.4803,24.418,24.418,17700.0
2013-04-18 14:05:00,35.32,35.33,35.26,35.27,30600.0,24.425,24.4319,24.3835,24.3904,30600.0
2013-04-18 14:10:00,35.27,35.29,35.24,35.25,26400.0,24.3904,24.4042,24.3696,24.3766,26400.0
2013-04-18 14:15:00,35.25,35.27,35.22,35.24,18200.0,24.3766,24.3904,24.3558,24.3696,18200.0
2013-04-18 14:20:00,35.23,35.26,35.19,35.24,24200.0,24.3627,24.3835,24.3351,24.3696,24200.0
2013-04-18 14:25:00,35.24,35.29,35.23,35.27,22600.0,24.3696,24.4042,24.3627,24.3904,22600.0
2013-04-18 14:30:00,35.28,35.31,35.26,35.27,16100.0,24.3973,24.418,24.3835,24.3904,16100.0
2013-04-18 14:35:00,35.28,35.3,35.27,35.27,10400.0,24.3973,24.4111,24.3904,24.3904,10400.0
2013-04-18 14:40:00,35.26,35.31,35.25,35.27,25300.0,24.3835,24.418,24.3766,24.3904,25300.0
2013-04-18 14:45:00,35.26,35.28,35.24,35.26,20600.0,24.3835,24.3973,24.3696,24.3835,20600.0
2013-04-18 14:50:00,35.26,35.26,35.21,35.24,21900.0,24.3835,24.3835,24.3489,24.3696,21900.0
2013-04-18 14:55:00,35.25,35.25,35.16,35.22,27600.0,24.3766,24.3766,24.3143,24.3558,27600.0
2013-04-18 15:00:00,35.23,35.25,35.22,35.22,13400.0,24.3627,24.3766,24.3558,24.3558,13400.0
2013-04-18 15:05:00,35.22,35.25,35.2,35.23,34400.0,24.3558,24.3766,24.342,24.3627,34400.0
2013-04-18 15:10:00,35.23,35.27,35.22,35.27,22900.0,24.3627,24.3904,24.3558,24.3904,22900.0
2013-04-18 15:15:00,35.27,35.28,35.23,35.24,29200.0,24.3904,24.3973,24.3627,24.3696,29200.0
2013-04-18 15:20:00,35.24,35.25,35.21,35.22,28000.0,24.3696,24.3766,24.3489,24.3558,28000.0
2013-04-18 15:25:00,35.23,35.24,35.21,35.22,28200.0,24.3627,24.3696,24.3489,24.3558,28200.0
2013-04-18 15:30:00,35.23,35.3,35.23,35.26,44100.0,24.3627,24.4111,24.3627,24.3835,44100.0
2013-04-18 15:35:00,35.26,35.27,35.22,35.24,41900.0,24.3835,24.3904,24.3558,24.3696,41900.0
2013-04-18 15:40:00,35.24,35.3,35.23,35.29,47200.0,24.3696,24.4111,24.3627,24.4042,47200.0
2013-04-18 15:45:00,35.28,35.32,35.25,35.3,67100.0,24.3973,24.425,24.3766,24.4111,67100.0
2013-04-18 15:50:00,35.3,35.32,35.29,35.32,60800.0,24.4111,24.425,24.4042,24.425,60800.0
2013-04-18 15:55:00,35.31,35.34,35.29,35.32,209200.0,24.418,24.4388,24.4042,24.425,209200.0
2013-04-19 09:30:00,35.17,35.46,35.17,35.31,308100.0,24.3212,24.5218,24.3212,24.418,308100.0
2013-04-19 09:35:00,35.3,35.4,35.26,35.39,26300.0,24.4111,24.4803,24.3835,24.4734,26300.0
2013-04-19 09:40:00,35.37,35.38,35.32,35.32,28900.0,24.4595,24.4665,24.425,24.425,28900.0
2013-04-19 09:45:00,35.32,35.33,35.28,35.28,13800.0,24.425,24.4319,24.3973,24.3973,13800.0
2013-04-19 09:50:00,35.28,35.3,35.26,35.26,19500.0,24.3973,24.4111,24.3835,24.3835,19500.0
2013-04-19 09:55:00,35.26,35.3,35.22,35.29,23600.0,24.3835,24.4111,24.3558,24.4042,23600.0
2013-04-19 10:00:00,35.29,35.37,35.29,35.37,45500.0,24.4042,24.4595,24.4042,24.4595,45500.0
2013-04-19 10:05:00,35.37,35.4,35.32,35.36,23600.0,24.4595,24.4803,24.425,24.4526,23600.0
2013-04-19 10:10:00,35.37,35.37,35.29,35.34,21400.0,24.4595,24.4595,24.4042,24.4388,21400.0
2013-04-19 10:15:00,35.34,35.35,35.31,35.32,23500.0,24.4388,24.4457,24.418,24.425,23500.0
2013-04-19 10:20:00,35.33,35.33,35.26,35.26,19700.0,24.4319,24.4319,24.3835,24.3835,19700.0
2013-04-19 10:25:00,35.26,35.27,35.21,35.26,19400.0,24.3835,24.3904,24.3489,24.3835,19400.0
2013-04-19 10:30:00,35.26,35.29,35.25,35.29,15300.0,24.3835,24.4042,24.3766,24.4042,15300.0
2013-04-19 10:35:00,35.3,35.34,35.3,35.31,15500.0,24.4111,24.4388,24.4111,24.418,15500.0
2013-04-19 10:40:00,35.31,35.36,35.29,35.36,24300.0,24.418,24.4526,24.4042,24.4526,24300.0
2013-04-19 10:45:00,35.35,35.36,35.29,35.32,20000.0,24.4457,24.4526,24.4042,24.425,20000.0
2013-04-19 10:50:00,35.32,35.32,35.25,35.29,17900.0,24.425,24.425,24.3766,24.4042,17900.0
2013-04-19 10:55:00,35.29,35.34,35.29,35.34,18400.0,24.4042,24.4388,24.4042,24.4388,18400.0
2013-04-19 11:00:00,35.34,35.36,35.26,35.28,28900.0,24.4388,24.4526,24.3835,24.3973,28900.0
2013-04-19 11:05:00,35.27,35.34,35.27,35.34,23300.0,24.3904,24.4388,24.3904,24.4388,23300.0
2013-04-19 11:10:00,35.33,35.39,35.33,35.39,31600.0,24.4319,24.4734,24.4319,24.4734,31600.0
2013-04-19 11:15:00,35.39,35.44,35.39,35.4,26200.0,24.4734,24.5079,24.4734,24.4803,26200.0
2013-04-19 11:20:00,35.4,35.41,35.38,35.39,21500.0,24.4803,24.4872,24.4665,24.4734,21500.0
2013-04-19 11:25:00,35.4,35.44,35.4,35.42,15200.0,24.4803,24.5079,24.4803,24.4941,15200.0
2013-04-19 11:30:00,35.42,35.46,35.41,35.45,16900.0,24.4941,24.5218,24.4872,24.5149,16900.0
2013-04-19 11:35:00,35.44,35.47,35.42,35.45,80500.0,24.5079,24.5287,24.4941,24.5149,80500.0
2013-04-19 11:40:00,35.46,35.46,35.43,35.46,29800.0,24.5218,24.5218,24.501,24.5218,29800.0
2013-04-19 11:45:00,35.47,35.48,35.46,35.46,43000.0,24.5287,24.5356,24.5218,24.5218,43000.0
2013-04-19 11:50:00,35.46,35.47,35.4,35.4,46600.0,24.5218,24.5287,24.4803,24.4803,46600.0
2013-04-19 11:55:00,35.4,35.43,35.39,35.4,22000.0,24.4803,24.501,24.4734,24.4803,22000.0
2013-04-19 12:00:00,35.41,35.42,35.39,35.4,31600.0,24.4872,24.4941,24.4734,24.4803,31600.0
2013-04-19 12:05:00,35.4,35.41,35.34,35.35,29100.0,24.4803,24.4872,24.4388,24.4457,29100.0
2013-04-19 12:10:00,35.35,35.37,35.34,35.34,12500.0,24.4457,24.4595,24.4388,24.4388,12500.0
2013-04-19 12:15:00,35.34,35.34,35.29,35.31,24700.0,24.4388,24.4388,24.4042,24.418,24700.0
2013-04-19 12:20:00,35.31,35.32,35.29,35.32,22000.0,24.418,24.425,24.4042,24.425,22000.0
2013-04-19 12:25:00,35.31,35.31,35.29,35.3,8400.0,24.418,24.418,24.4042,24.4111,8400.0
2013-04-19 12:30:00,35.29,35.32,35.29,35.29,16300.0,24.4042,24.425,24.4042,24.4042,16300.0
2013-04-19 12:35:00,35.3,35.3,35.26,35.26,14600.0,24.4111,24.4111,24.3835,24.3835,14600.0
2013-04-19 12:40:00,35.26,35.28,35.24,35.24,18800.0,24.3835,24.3973,24.3696,24.3696,18800.0
2013-04-19 12:45:00,35.25,35.26,35.21,35.23,26300.0,24.3766,24.3835,24.3489,24.3627,26300.0
2013-04-19 12:50:00,35.24,35.24,35.21,35.24,23800.0,24.3696,24.3696,24.3489,24.3696,23800.0
2013-04-19 12:55:00,35.23,35.24,35.21,35.22,16200.0,24.3627,24.3696,24.3489,24.3558,16200.0
2013-04-19 13:00:00,35.22,35.23,35.21,35.21,14000.0,24.3558,24.3627,24.3489,24.3489,14000.0
2013-04-19 13:05:00,35.22,35.22,35.19,35.2,23900.0,24.3558,24.3558,24.3351,24.342,23900.0
2013-04-19 13:10:00,35.2,35.23,35.2,35.23,18200.0,24.342,24.3627,24.342,24.3627,18200.0
2013-04-19 13:15:00,35.23,35.23,35.2,35.22,20900.0,24.3627,24.3627,24.342,24.3558,20900.0
2013-04-19 13:20:00,35.23,35.26,35.2,35.26,24100.0,24.3627,24.3835,24.342,24.3835,24100.0
2013-04-19 13:25:00,35.26,35.29,35.24,35.29,23200.0,24.3835,24.4042,24.3696,24.4042,23200.0
2013-04-19 13:30:00,35.29,35.3,35.26,35.27,15400.0,24.4042,24.4111,24.3835,24.3904,15400.0
2013-04-19 13:35:00,35.27,35.3,35.26,35.26,18400.0,24.3904,24.4111,24.3835,24.3835,18400.0
2013-04-19 13:40:00,35.27,35.28,35.24,35.25,28700.0,24.3904,24.3973,24.3696,24.3766,28700.0
2013-04-19 13:45:00,35.25,35.26,35.24,35.24,13200.0,24.3766,24.3835,24.3696,24.3696,13200.0
2013-04-19 13:50:00,35.24,35.25,35.24,35.25,14000.0,24.3696,24.3766,24.3696,24.3766,14000.0
2013-04-19 13:55:00,35.25,35.26,35.24,35.24,10400.0,24.3766,24.3835,24.3696,24.3696,10400.0
2013-04-19 14:00:00,35.24,35.25,35.22,35.22,20700.0,24.3696,24.3766,24.3558,24.3558,20700.0
2013-04-19 14:05:00,35.22,35.27,35.21,35.27,28200.0,24.3558,24.3904,24.3489,24.3904,28200.0
2013-04-19 14:10:00,35.26,35.32,35.26,35.31,13400.0,24.3835,24.425,24.3835,24.418,13400.0
2013-04-19 14:15:00,35.32,35.33,35.29,35.3,29800.0,24.425,24.4319,24.4042,24.4111,29800.0
2013-04-19 14:20:00,35.29,35.32,35.29,35.3,15700.0,24.4042,24.425,24.4042,24.4111,15700.0
2013-04-19 14:25:00,35.3,35.32,35.29,35.29,17600.0,24.4111,24.425,24.4042,24.4042,17600.0
2013-04-19 14:30:00,35.28,35.33,35.28,35.33,16000.0,24.3973,24.4319,24.3973,24.4319,16000.0
2013-04-19 14:35:00,35.33,35.34,35.27,35.27,16600.0,24.4319,24.4388,24.3904,24.3904,16600.0
2013-04-19 14:40:00,35.28,35.28,35.24,35.25,25500.0,24.3973,24.3973,24.3696,24.3766,25500.0
2013-04-19 14:45:00,35.26,35.26,35.22,35.24,16300.0,24.3835,24.3835,24.3558,24.3696,16300.0
2013-04-19 14:50:00,35.25,35.28,35.25,35.28,19500.0,24.3766,24.3973,24.3766,24.3973,19500.0
2013-04-19 14:55:00,35.28,35.29,35.26,35.26,13800.0,24.3973,24.4042,24.3835,24.3835,13800.0
2013-04-19 15:00:00,35.26,35.28,35.25,35.26,19100.0,24.3835,24.3973,24.3766,24.3835,19100.0
2013-04-19 15:05:00,35.26,35.3,35.26,35.27,87800.0,24.3835,24.4111,24.3835,24.3904,87800.0
2013-04-19 15:10:00,35.29,35.32,35.28,35.31,61900.0,24.4042,24.425,24.3973,24.418,61900.0
2013-04-19 15:15:00,35.32,35.32,35.29,35.32,20000.0,24.425,24.425,24.4042,24.425,20000.0
2013-04-19 15:20:00,35.31,35.35,35.31,35.33,22900.0,24.418,24.4457,24.418,24.4319,22900.0
2013-04-19 15:25:00,35.33,35.4,35.33,35.38,22100.0,24.4319,24.4803,24.4319,24.4665,22100.0
2013-04-19 15:30:00,35.38,35.39,35.35,35.37,26200.0,24.4665,24.4734,24.4457,24.4595,26200.0
2013-04-19 15:35:00,35.37,35.4,35.37,35.37,26700.0,24.4595,24.4803,24.4595,24.4595,26700.0
2013-04-19 15:40:00,35.38,35.42,35.37,35.39,25900.0,24.4665,24.4941,24.4595,24.4734,25900.0
2013-04-19 15:45:00,35.4,35.4,35.34,35.34,28300.0,24.4803,24.4803,24.4388,24.4388,28300.0
2013-04-19 15:50:00,35.34,35.4,35.34,35.4,75400.0,24.4388,24.4803,24.4388,24.4803,75400.0
2013-04-19 15:55:00,35.4,35.42,35.39,35.4,158300.0,24.4803,24.4941,24.4734,24.4803,158300.0
2013-04-22 09:30:00,35.48,35.6,35.39,35.49,66200.0,24.5356,24.6186,24.4734,24.5425,66200.0
2013-04-22 09:35:00,35.49,35.49,35.3,35.3,26000.0,24.5425,24.5425,24.4111,24.4111,26000.0
2013-04-22 09:40:00,35.29,35.3,35.23,35.28,33800.0,24.4042,24.4111,24.3627,24.3973,33800.0
2013-04-22 09:45:00,35.27,35.29,35.2,35.21,31000.0,24.3904,24.4042,24.342,24.3489,31000.0
2013-04-22 09:50:00,35.21,35.26,35.18,35.25,19200.0,24.3489,24.3835,24.3281,24.3766,19200.0
2013-04-22 09:55:00,35.25,35.27,35.22,35.24,16500.0,24.3766,24.3904,24.3558,24.3696,16500.0
2013-04-22 10:00:00,35.24,35.25,35.18,35.25,22800.0,24.3696,24.3766,24.3281,24.3766,22800.0
2013-04-22 10:05:00,35.24,35.24,35.17,35.17,19400.0,24.3696,24.3696,24.3212,24.3212,19400.0
2013-04-22 10:10:00,35.17,35.18,35.1,35.13,26200.0,24.3212,24.3281,24.2728,24.2936,26200.0
2013-04-22 10:15:00,35.12,35.17,35.11,35.14,13700.0,24.2867,24.3212,24.2797,24.3005,13700.0
2013-04-22 10:20:00,35.13,35.16,35.1,35.11,18200.0,24.2936,24.3143,24.2728,24.2797,18200.0
2013-04-22 10:25:00,35.11,35.15,35.09,35.14,15300.0,24.2797,24.3074,24.2659,24.3005,15300.0
2013-04-22 10:30:00,35.14,35.15,35.1,35.14,24000.0,24.3005,24.3074,24.2728,24.3005,24000.0
2013-04-22 10:35:00,35.15,35.18,35.11,35.17,13700.0,24.3074,24.3281,24.2797,24.3212,13700.0
2013-04-22 10:40:00,35.18,35.18,35.14,35.15,10100.0,24.3281,24.3281,24.3005,24.3074,10100.0
2013-04-22 10:45:00,35.16,35.26,35.16,35.26,22600.0,24.3143,24.3835,24.3143,24.3835,22600.0
2013-04-22 10:50:00,35.26,35.27,35.24,35.26,9400.0,24.3835,24.3904,24.3696,24.3835,9400.0
2013-04-22 10:55:00,35.26,35.29,35.24,35.29,15900.0,24.3835,24.4042,24.3696,24.4042,15900.0
2013-04-22 11:00:00,35.29,35.3,35.23,35.26,9200.0,24.4042,24.4111,24.3627,24.3835,9200.0
2013-04-22 11:05:00,35.26,35.28,35.26,35.26,6600.0,24.3835,24.3973,24.3835,24.3835,6600.0
2013-04-22 11:10:00,35.26,35.27,35.24,35.24,7000.0,24.3835,24.3904,24.3696,24.3696,7000.0
2013-04-22 11:15:00,35.23,35.27,35.21,35.26,8800.0,24.3627,24.3904,24.3489,24.3835,8800.0
2013-04-22 11:20:00,35.26,35.28,35.25,35.25,7600.0,24.3835,24.3973,24.3766,24.3766,7600.0
2013-04-22 11:25:00,35.25,35.28,35.25,35.25,20300.0,24.3766,24.3973,24.3766,24.3766,20300.0
2013-04-22 11:30:00,35.25,35.28,35.24,35.25,15100.0,24.3766,24.3973,24.3696,24.3766,15100.0
2013-04-22 11:35:00,35.25,35.33,35.25,35.33,24400.0,24.3766,24.4319,24.3766,24.4319,24400.0
2013-04-22 11:40:00,35.32,35.34,35.31,35.32,9000.0,24.425,24.4388,24.418,24.425,9000.0
2013-04-22 11:45:00,35.32,35.32,35.3,35.3,3000.0,24.425,24.425,24.4111,24.4111,3000.0
2013-04-22 11:50:00,35.3,35.32,35.28,35.31,18000.0,24.4111,24.425,24.3973,24.418,18000.0
2013-04-22 11:55:00,35.32,35.34,35.31,35.33,14100.0,24.425,24.4388,24.418,24.4319,14100.0
2013-04-22 12:00:00,35.33,35.34,35.31,35.31,7200.0,24.4319,24.4388,24.418,24.418,7200.0
2013-04-22 12:05:00,35.31,35.39,35.3,35.39,17200.0,24.418,24.4734,24.4111,24.4734,17200.0
2013-04-22 12:10:00,35.39,35.43,35.39,35.4,17600.0,24.4734,24.501,24.4734,24.4803,17600.0
2013-04-22 12:15:00,35.39,35.45,35.39,35.43,12200.0,24.4734,24.5149,24.4734,24.501,12200.0
2013-04-22 12:20:00,35.43,35.44,35.43,35.44,3200.0,24.501,24.5079,24.501,24.5079,3200.0
2013-04-22 12:25:00,35.43,35.43,35.39,35.41,10400.0,24.501,24.501,24.4734,24.4872,10400.0
2013-04-22 12:30:00,35.41,35.43,35.38,35.38,8900.0,24.4872,24.501,24.4665,24.4665,8900.0
2013-04-22 12:35:00,35.38,35.41,35.37,35.41,4400.0,24.4665,24.4872,24.4595,24.4872,4400.0
2013-04-22 12:40:00,35.41,35.44,35.37,35.39,14300.0,24.4872,24.5079,24.4595,24.4734,14300.0
2013-04-22 12:45:00,35.39,35.4,35.39,35.4,2100.0,24.4734,24.4803,24.4734,24.4803,2100.0
2013-04-22 12:50:00,35.39,35.4,35.36,35.4,8000.0,24.4734,24.4803,24.4526,24.4803,8000.0
2013-04-22 12:55:00,35.41,35.42,35.39,35.39,7400.0,24.4872,24.4941,24.4734,24.4734,7400.0
2013-04-22 13:00:00,35.39,35.39,35.36,35.37,5000.0,24.4734,24.4734,24.4526,24.4595,5000.0
2013-04-22 13:05:00,35.37,35.39,35.37,35.39,7400.0,24.4595,24.4734,24.4595,24.4734,7400.0
2013-04-22 13:10:00,35.39,35.4,35.36,35.36,15600.0,24.4734,24.4803,24.4526,24.4526,15600.0
2013-04-22 13:15:00,35.36,35.37,35.34,35.34,4100.0,24.4526,24.4595,24.4388,24.4388,4100.0
2013-04-22 13:20:00,35.35,35.37,35.34,35.35,16700.0,24.4457,24.4595,24.4388,24.4457,16700.0
2013-04-22 13:25:00,35.36,35.38,35.34,35.38,20600.0,24.4526,24.4665,24.4388,24.4665,20600.0
2013-04-22 13:30:00,35.38,35.4,35.37,35.4,11100.0,24.4665,24.4803,24.4595,24.4803,11100.0
2013-04-22 13:35:00,35.4,35.42,35.4,35.4,9700.0,24.4803,24.4941,24.4803,24.4803,9700.0
2013-04-22 13:40:00,35.41,35.42,35.38,35.42,17100.0,24.4872,24.4941,24.4665,24.4941,17100.0
2013-04-22 13:45:00,35.43,35.44,35.42,35.43,9600.0,24.501,24.5079,24.4941,24.501,9600.0
2013-04-22 13:50:00,35.43,35.44,35.41,35.43,7800.0,24.501,24.5079,24.4872,24.501,7800.0
2013-04-22 13:55:00,35.43,35.44,35.4,35.4,11700.0,24.501,24.5079,24.4803,24.4803,11700.0
2013-04-22 14:00:00,35.4,35.48,35.4,35.48,41100.0,24.4803,24.5356,24.4803,24.5356,41100.0
2013-04-22 14:05:00,35.47,35.52,35.47,35.5,54900.0,24.5287,24.5633,24.5287,24.5494,54900.0
2013-04-22 14:10:00,35.5,35.53,35.5,35.53,31600.0,24.5494,24.5702,24.5494,24.5702,31600.0
2013-04-22 14:15:00,35.53,35.62,35.53,35.61,41000.0,24.5702,24.6324,24.5702,24.6255,41000.0
2013-04-22 14:20:00,35.61,35.65,35.61,35.63,18900.0,24.6255,24.6532,24.6255,24.6393,18900.0
2013-04-22 14:25:00,35.64,35.68,35.63,35.67,37200.0,24.6463,24.6739,24.6393,24.667,37200.0
2013-04-22 14:30:00,35.66,35.68,35.66,35.66,22000.0,24.6601,24.6739,24.6601,24.6601,22000.0
2013-04-22 14:35:00,35.67,35.69,35.65,35.66,25900.0,24.667,24.6808,24.6532,24.6601,25900.0
2013-04-22 14:40:00,35.67,35.71,35.67,35.67,15400.0,24.667,24.6947,24.667,24.667,15400.0
2013-04-22 14:45:00,35.66,35.66,35.63,35.63,17800.0,24.6601,24.6601,24.6393,24.6393,17800.0
2013-04-22 14:50:00,35.63,35.65,35.63,35.64,17000.0,24.6393,24.6532,24.6393,24.6463,17000.0
2013-04-22 14:55:00,35.64,35.64,35.6,35.61,15000.0,24.6463,24.6463,24.6186,24.6255,15000.0
2013-04-22 15:00:00,35.61,35.62,35.6,35.61,15400.0,24.6255,24.6324,24.6186,24.6255,15400.0
2013-04-22 15:05:00,35.61,35.63,35.59,35.62,32500.0,24.6255,24.6393,24.6117,24.6324,32500.0
2013-04-22 15:10:00,35.62,35.65,35.62,35.64,15100.0,24.6324,24.6532,24.6324,24.6463,15100.0
2013-04-22 15:15:00,35.64,35.68,35.64,35.66,29200.0,24.6463,24.6739,24.6463,24.6601,29200.0
2013-04-22 15:20:00,35.66,35.68,35.65,35.67,10000.0,24.6601,24.6739,24.6532,24.667,10000.0
2013-04-22 15:25:00,35.66,35.68,35.65,35.65,20200.0,24.6601,24.6739,24.6532,24.6532,20200.0
2013-04-22 15:30:00,35.66,35.67,35.65,35.65,18000.0,24.6601,24.667,24.6532,24.6532,18000.0
2013-04-22 15:35:00,35.65,35.65,35.63,35.65,16500.0,24.6532,24.6532,24.6393,24.6532,16500.0
2013-04-22 15:40:00,35.66,35.66,35.61,35.61,13300.0,24.6601,24.6601,24.6255,24.6255,13300.0
2013-04-22 15:45:00,35.61,35.62,35.58,35.61,29800.0,24.6255,24.6324,24.6048,24.6255,29800.0
2013-04-22 15:50:00,35.61,35.63,35.55,35.57,41800.0,24.6255,24.6393,24.584,24.5978,41800.0
2013-04-22 15:55:00,35.57,35.58,35.54,35.55,77500.0,24.5978,24.6048,24.5771,24.584,77500.0
2013-04-23 09:30:00,35.81,35.9,35.74,35.86,93400.0,24.7638,24.8261,24.7154,24.7984,93400.0
2013-04-23 09:35:00,35.86,35.9,35.81,35.86,63800.0,24.7984,24.8261,24.7638,24.7984,63800.0
2013-04-23 09:40:00,35.86,35.89,35.85,35.87,37800.0,24.7984,24.8191,24.7915,24.8053,37800.0
2013-04-23 09:45:00,35.89,35.9,35.85,35.89,36800.0,24.8191,24.8261,24.7915,24.8191,36800.0
2013-04-23 09:50:00,35.88,35.95,35.88,35.95,51600.0,24.8122,24.8606,24.8122,24.8606,51600.0
2013-04-23 09:55:00,35.96,35.98,35.91,35.91,37800.0,24.8675,24.8814,24.833,24.833,37800.0
2013-04-23 10:00:00,35.93,35.98,35.93,35.96,77400.0,24.8468,24.8814,24.8468,24.8675,77400.0
2013-04-23 10:05:00,35.97,35.97,35.93,35.94,58200.0,24.8745,24.8745,24.8468,24.8537,58200.0
2013-04-23 10:10:00,35.94,35.98,35.93,35.98,51000.0,24.8537,24.8814,24.8468,24.8814,51000.0
2013-04-23 10:15:00,35.98,36.01,35.97,36.01,165000.0,24.8814,24.9021,24.8745,24.9021,165000.0
2013-04-23 10:20:00,36.02,36.04,35.93,35.93,59400.0,24.909,24.9229,24.8468,24.8468,59400.0
2013-04-23 10:25:00,35.93,35.97,35.92,35.93,91400.0,24.8468,24.8745,24.8399,24.8468,91400.0
2013-04-23 10:30:00,35.94,35.96,35.89,35.91,63600.0,24.8537,24.8675,24.8191,24.833,63600.0
2013-04-23 10:35:00,35.92,35.93,35.89,35.89,48400.0,24.8399,24.8468,24.8191,24.8191,48400.0
2013-04-23 10:40:00,35.9,35.94,35.9,35.9,39000.0,24.8261,24.8537,24.8261,24.8261,39000.0
2013-04-23 10:45:00,35.91,35.94,35.89,35.89,46600.0,24.833,24.8537,24.8191,24.8191,46600.0
2013-04-23 10:50:00,35.9,35.9,35.83,35.86,37000.0,24.8261,24.8261,24.7776,24.7984,37000.0
2013-04-23 10:55:00,35.86,35.95,35.86,35.94,160000.0,24.7984,24.8606,24.7984,24.8537,160000.0
2013-04-23 11:00:00,35.93,35.98,35.93,35.94,26400.0,24.8468,24.8814,24.8468,24.8537,26400.0
2013-04-23 11:05:00,35.94,35.97,35.94,35.97,27400.0,24.8537,24.8745,24.8537,24.8745,27400.0
2013-04-23 11:10:00,35.97,35.98,35.91,35.91,30400.0,24.8745,24.8814,24.833,24.833,30400.0
2013-04-23 11:15:00,35.92,35.97,35.92,35.96,20400.0,24.8399,24.8745,24.8399,24.8675,20400.0
2013-04-23 11:20:00,35.97,35.97,35.93,35.94,32200.0,24.8745,24.8745,24.8468,24.8537,32200.0
2013-04-23 11:25:00,35.94,36.0,35.94,36.0,44800.0,24.8537,24.8952,24.8537,24.8952,44800.0
2013-04-23 11:30:00,35.99,36.05,35.99,36.02,42800.0,24.8883,24.9298,24.8883,24.909,42800.0
2013-04-23 11:35:00,36.03,36.05,36.02,36.04,17400.0,24.916,24.9298,24.909,24.9229,17400.0
2013-04-23 11:40:00,36.04,36.05,36.01,36.01,17000.0,24.9229,24.9298,24.9021,24.9021,17000.0
2013-04-23 11:45:00,36.01,36.01,35.99,35.99,24000.0,24.9021,24.9021,24.8883,24.8883,24000.0
2013-04-23 11:50:00,35.98,36.01,35.97,36.0,37600.0,24.8814,24.9021,24.8745,24.8952,37600.0
2013-04-23 11:55:00,36.01,36.02,36.0,36.01,37600.0,24.9021,24.909,24.8952,24.9021,37600.0
2013-04-23 12:00:00,36.0,36.01,35.97,35.97,15600.0,24.8952,24.9021,24.8745,24.8745,15600.0
2013-04-23 12:05:00,35.97,36.0,35.96,36.0,35800.0,24.8745,24.8952,24.8675,24.8952,35800.0
2013-04-23 12:10:00,36.0,36.0,35.95,35.97,14200.0,24.8952,24.8952,24.8606,24.8745,14200.0
2013-04-23 12:15:00,35.97,35.97,35.95,35.96,18600.0,24.8745,24.8745,24.8606,24.8675,18600.0
2013-04-23 12:20:00,35.96,35.98,35.95,35.98,29200.0,24.8675,24.8814,24.8606,24.8814,29200.0
2013-04-23 12:25:00,35.98,36.0,35.98,36.0,18800.0,24.8814,24.8952,24.8814,24.8952,18800.0
2013-04-23 12:30:00,36.0,36.0,35.94,35.94,20000.0,24.8952,24.8952,24.8537,24.8537,20000.0
2013-04-23 12:35:00,35.94,35.94,35.91,35.91,26200.0,24.8537,24.8537,24.833,24.833,26200.0
2013-04-23 12:40:00,35.92,35.94,35.91,35.94,20800.0,24.8399,24.8537,24.833,24.8537,20800.0
2013-04-23 12:45:00,35.94,35.95,35.93,35.93,28800.0,24.8537,24.8606,24.8468,24.8468,28800.0
2013-04-23 12:50:00,35.92,35.93,35.9,35.91,16800.0,24.8399,24.8468,24.8261,24.833,16800.0
2013-04-23 12:55:00,35.91,35.92,35.89,35.9,32600.0,24.833,24.8399,24.8191,24.8261,32600.0
2013-04-23 13:00:00,35.9,35.93,35.9,35.93,29000.0,24.8261,24.8468,24.8261,24.8468,29000.0
2013-04-23 13:05:00,35.91,35.91,35.54,35.54,287600.0,24.833,24.833,24.5771,24.5771,287600.0
2013-04-23 13:10:00,35.54,35.95,35.54,35.95,311400.0,24.5771,24.8606,24.5771,24.8606,311400.0
2013-04-23 13:15:00,35.95,35.97,35.93,35.97,27800.0,24.8606,24.8745,24.8468,24.8745,27800.0
2013-04-23 13:20:00,35.96,35.98,35.92,35.93,17800.0,24.8675,24.8814,24.8399,24.8468,17800.0
2013-04-23 13:25:00,35.92,35.93,35.89,35.9,60000.0,24.8399,24.8468,24.8191,24.8261,60000.0
2013-04-23 13:30:00,35.9,35.94,35.87,35.94,31600.0,24.8261,24.8537,24.8053,24.8537,31600.0
2013-04-23 13:35:00,35.94,35.95,35.92,35.94,75800.0,24.8537,24.8606,24.8399,24.8537,75800.0
2013-04-23 13:40:00,35.94,35.96,35.94,35.95,41400.0,24.8537,24.8675,24.8537,24.8606,41400.0
2013-04-23 13:45:00,35.96,35.99,35.96,35.98,26600.0,24.8675,24.8883,24.8675,24.8814,26600.0
2013-04-23 13:50:00,35.98,35.99,35.97,35.98,34200.0,24.8814,24.8883,24.8745,24.8814,34200.0
2013-04-23 13:55:00,35.97,35.98,35.95,35.95,49400.0,24.8745,24.8814,24.8606,24.8606,49400.0
2013-04-23 14:00:00,35.95,36.0,35.95,36.0,78600.0,24.8606,24.8952,24.8606,24.8952,78600.0
2013-04-23 14:05:00,36.0,36.0,35.98,35.99,31000.0,24.8952,24.8952,24.8814,24.8883,31000.0
2013-04-23 14:10:00,35.98,35.99,35.97,35.97,57000.0,24.8814,24.8883,24.8745,24.8745,57000.0
2013-04-23 14:15:00,35.97,35.98,35.95,35.95,55600.0,24.8745,24.8814,24.8606,24.8606,55600.0
2013-04-23 14:20:00,35.95,35.98,35.94,35.98,62600.0,24.8606,24.8814,24.8537,24.8814,62600.0
2013-04-23 14:25:00,35.97,36.0,35.97,35.98,65000.0,24.8745,24.8952,24.8745,24.8814,65000.0
2013-04-23 14:30:00,35.98,36.0,35.96,35.99,89600.0,24.8814,24.8952,24.8675,24.8883,89600.0
2013-04-23 14:35:00,36.0,36.03,36.0,36.03,48000.0,24.8952,24.916,24.8952,24.916,48000.0
2013-04-23 14:40:00,36.02,36.02,35.99,35.99,32800.0,24.909,24.909,24.8883,24.8883,32800.0
2013-04-23 14:45:00,35.98,36.03,35.98,36.03,64000.0,24.8814,24.916,24.8814,24.916,64000.0
2013-04-23 14:50:00,36.02,36.03,36.01,36.03,32400.0,24.909,24.916,24.9021,24.916,32400.0
2013-04-23 14:55:00,36.02,36.04,36.02,36.03,34200.0,24.909,24.9229,24.909,24.916,34200.0
2013-04-23 15:00:00,36.03,36.07,36.02,36.02,62200.0,24.916,24.9436,24.909,24.909,62200.0
2013-04-23 15:05:00,36.03,36.04,36.01,36.03,48000.0,24.916,24.9229,24.9021,24.916,48000.0
2013-04-23 15:10:00,36.03,36.05,35.99,36.0,44400.0,24.916,24.9298,24.8883,24.8952,44400.0
2013-04-23 15:15:00,35.99,36.04,35.99,36.02,25600.0,24.8883,24.9229,24.8883,24.909,25600.0
2013-04-23 15:20:00,36.03,36.06,36.0,36.04,37000.0,24.916,24.9367,24.8952,24.9229,37000.0
2013-04-23 15:25:00,36.03,36.06,36.01,36.05,53800.0,24.916,24.9367,24.9021,24.9298,53800.0
2013-04-23 15:30:00,36.04,36.05,36.03,36.05,52400.0,24.9229,24.9298,24.916,24.9298,52400.0
2013-04-23 15:35:00,36.05,36.07,36.04,36.05,53600.0,24.9298,24.9436,24.9229,24.9298,53600.0
2013-04-23 15:40:00,36.06,36.06,36.0,36.02,34400.0,24.9367,24.9367,24.8952,24.909,34400.0
2013-04-23 15:45:00,36.01,36.04,35.99,36.04,50600.0,24.9021,24.9229,24.8883,24.9229,50600.0
2013-04-23 15:50:00,36.03,36.04,36.02,36.02,69800.0,24.916,24.9229,24.909,24.909,69800.0
2013-04-23 15:55:00,36.03,36.07,36.02,36.04,208600.0,24.916,24.9436,24.909,24.9229,208600.0
2013-04-24 09:30:00,36.14,36.25,36.08,36.14,77200.0,24.992,25.0681,24.9505,24.992,77200.0
2013-04-24 09:35:00,36.17,36.21,36.08,36.1,20700.0,25.0128,25.0404,24.9505,24.9644,20700.0
2013-04-24 09:40:00,36.1,36.14,36.06,36.09,21000.0,24.9644,24.992,24.9367,24.9574,21000.0
2013-04-24 09:45:00,36.1,36.11,36.03,36.04,10300.0,24.9644,24.9713,24.916,24.9229,10300.0
2013-04-24 09:50:00,36.03,36.08,36.03,36.07,26800.0,24.916,24.9505,24.916,24.9436,26800.0
2013-04-24 09:55:00,36.06,36.06,36.0,36.02,26000.0,24.9367,24.9367,24.8952,24.909,26000.0
2013-04-24 10:00:00,36.02,36.08,36.01,36.01,15400.0,24.909,24.9505,24.9021,24.9021,15400.0
2013-04-24 10:05:00,36.01,36.07,36.01,36.04,31300.0,24.9021,24.9436,24.9021,24.9229,31300.0
2013-04-24 10:10:00,36.04,36.07,36.01,36.05,33300.0,24.9229,24.9436,24.9021,24.9298,33300.0
2013-04-24 10:15:00,36.05,36.14,36.05,36.13,34900.0,24.9298,24.992,24.9298,24.9851,34900.0
2013-04-24 10:20:00,36.12,36.13,36.07,36.13,27600.0,24.9782,24.9851,24.9436,24.9851,27600.0
2013-04-24 10:25:00,36.13,36.16,36.13,36.15,19900.0,24.9851,25.0059,24.9851,24.9989,19900.0
2013-04-24 10:30:00,36.15,36.19,36.14,36.17,26200.0,24.9989,25.0266,24.992,25.0128,26200.0
2013-04-24 10:35:00,36.17,36.2,36.16,36.18,35700.0,25.0128,25.0335,25.0059,25.0197,35700.0
2013-04-24 10:40:00,36.19,36.21,36.16,36.2,23400.0,25.0266,25.0404,25.0059,25.0335,23400.0
2013-04-24 10:45:00,36.19,36.22,36.18,36.22,34600.0,25.0266,25.0473,25.0197,25.0473,34600.0
2013-04-24 10:50:00,36.22,36.23,36.19,36.23,25000.0,25.0473,25.0543,25.0266,25.0543,25000.0
2013-04-24 10:55:00,36.23,36.24,36.18,36.19,11600.0,25.0543,25.0612,25.0197,25.0266,11600.0
2013-04-24 11:00:00,36.19,36.22,36.15,36.15,17800.0,25.0266,25.0473,24.9989,24.9989,17800.0
2013-04-24 11:05:00,36.15,36.15,36.12,36.12,11500.0,24.9989,24.9989,24.9782,24.9782,11500.0
2013-04-24 11:10:00,36.11,36.13,36.09,36.12,17100.0,24.9713,24.9851,24.9574,24.9782,17100.0
2013-04-24 11:15:00,36.13,36.14,36.1,36.13,16300.0,24.9851,24.992,24.9644,24.9851,16300.0
2013-04-24 11:20:00,36.13,36.13,36.09,36.1,11100.0,24.9851,24.9851,24.9574,24.9644,11100.0
2013-04-24 11:25:00,36.11,36.11,36.09,36.1,14400.0,24.9713,24.9713,24.9574,24.9644,14400.0
2013-04-24 11:30:00,36.11,36.12,36.09,36.1,15200.0,24.9713,24.9782,24.9574,24.9644,15200.0
2013-04-24 11:35:00,36.11,36.11,36.04,36.04,15100.0,24.9713,24.9713,24.9229,24.9229,15100.0
2013-04-24 11:40:00,36.05,36.08,36.04,36.07,11300.0,24.9298,24.9505,24.9229,24.9436,11300.0
2013-04-24 11:45:00,36.08,36.1,36.07,36.09,16000.0,24.9505,24.9644,24.9436,24.9574,16000.0
2013-04-24 11:50:00,36.09,36.12,36.09,36.09,15200.0,24.9574,24.9782,24.9574,24.9574,15200.0
2013-04-24 11:55:00,36.08,36.1,36.06,36.06,11900.0,24.9505,24.9644,24.9367,24.9367,11900.0
2013-04-24 12:00:00,36.07,36.08,36.06,36.07,10700.0,24.9436,24.9505,24.9367,24.9436,10700.0
2013-04-24 12:05:00,36.07,36.08,36.03,36.05,43500.0,24.9436,24.9505,24.916,24.9298,43500.0
2013-04-24 12:10:00,36.04,36.04,36.01,36.02,19400.0,24.9229,24.9229,24.9021,24.909,19400.0
2013-04-24 12:15:00,36.02,36.02,36.0,36.01,8700.0,24.909,24.909,24.8952,24.9021,8700.0
2013-04-24 12:20:00,36.0,36.01,35.98,36.0,10100.0,24.8952,24.9021,24.8814,24.8952,10100.0
2013-04-24 12:25:00,36.01,36.02,36.0,36.02,4400.0,24.9021,24.909,24.8952,24.909,4400.0
2013-04-24 12:30:00,36.01,36.04,36.01,36.01,12000.0,24.9021,24.9229,24.9021,24.9021,12000.0
2013-04-24 12:35:00,36.0,36.0,35.98,35.99,16100.0,24.8952,24.8952,24.8814,24.8883,16100.0
2013-04-24 12:40:00,35.99,36.02,35.99,36.02,62900.0,24.8883,24.909,24.8883,24.909,62900.0
2013-04-24 12:45:00,36.01,36.03,36.0,36.02,6500.0,24.9021,24.916,24.8952,24.909,6500.0
2013-04-24 12:50:00,36.01,36.02,36.0,36.01,6200.0,24.9021,24.909,24.8952,24.9021,6200.0
2013-04-24 12:55:00,36.0,36.02,36.0,36.02,5000.0,24.8952,24.909,24.8952,24.909,5000.0
2013-04-24 13:00:00,36.01,36.04,36.0,36.04,13900.0,24.9021,24.9229,24.8952,24.9229,13900.0
2013-04-24 13:05:00,36.04,36.06,36.04,36.05,4700.0,24.9229,24.9367,24.9229,24.9298,4700.0
2013-04-24 13:10:00,36.06,36.08,36.05,36.06,5900.0,24.9367,24.9505,24.9298,24.9367,5900.0
2013-04-24 13:15:00,36.06,36.09,36.05,36.09,8300.0,24.9367,24.9574,24.9298,24.9574,8300.0
2013-04-24 13:20:00,36.08,36.11,36.07,36.1,14500.0,24.9505,24.9713,24.9436,24.9644,14500.0
2013-04-24 13:25:00,36.11,36.13,36.09,36.12,9200.0,24.9713,24.9851,24.9574,24.9782,9200.0
2013-04-24 13:30:00,36.12,36.14,36.1,36.14,10500.0,24.9782,24.992,24.9644,24.992,10500.0
2013-04-24 13:35:00,36.14,36.14,36.13,36.14,4500.0,24.992,24.992,24.9851,24.992,4500.0
2013-04-24 13:40:00,36.13,36.18,36.13,36.17,28300.0,24.9851,25.0197,24.9851,25.0128,28300.0
2013-04-24 13:45:00,36.18,36.18,36.16,36.16,9300.0,25.0197,25.0197,25.0059,25.0059,9300.0
2013-04-24 13:50:00,36.17,36.17,36.15,36.15,11600.0,25.0128,25.0128,24.9989,24.9989,11600.0
2013-04-24 13:55:00,36.15,36.15,36.14,36.14,8300.0,24.9989,24.9989,24.992,24.992,8300.0
2013-04-24 14:00:00,36.14,36.16,36.12,36.16,15500.0,24.992,25.0059,24.9782,25.0059,15500.0
2013-04-24 14:05:00,36.16,36.17,36.13,36.14,13200.0,25.0059,25.0128,24.9851,24.992,13200.0
2013-04-24 14:10:00,36.15,36.15,36.14,36.14,6000.0,24.9989,24.9989,24.992,24.992,6000.0
2013-04-24 14:15:00,36.15,36.15,36.13,36.13,5500.0,24.9989,24.9989,24.9851,24.9851,5500.0
2013-04-24 14:20:00,36.13,36.14,36.12,36.13,7100.0,24.9851,24.992,24.9782,24.9851,7100.0
2013-04-24 14:25:00,36.14,36.15,36.13,36.14,12400.0,24.992,24.9989,24.9851,24.992,12400.0
2013-04-24 14:30:00,36.15,36.15,36.11,36.11,8800.0,24.9989,24.9989,24.9713,24.9713,8800.0
2013-04-24 14:35:00,36.12,36.15,36.11,36.15,11300.0,24.9782,24.9989,24.9713,24.9989,11300.0
2013-04-24 14:40:00,36.14,36.15,36.13,36.14,7400.0,24.992,24.9989,24.9851,24.992,7400.0
2013-04-24 14:45:00,36.14,36.15,36.12,36.13,14100.0,24.992,24.9989,24.9782,24.9851,14100.0
2013-04-24 14:50:00,36.13,36.13,36.08,36.09,10000.0,24.9851,24.9851,24.9505,24.9574,10000.0
2013-04-24 14:55:00,36.08,36.09,36.06,36.09,46300.0,24.9505,24.9574,24.9367,24.9574,46300.0
2013-04-24 15:00:00,36.09,36.1,36.08,36.09,12600.0,24.9574,24.9644,24.9505,24.9574,12600.0
2013-04-24 15:05:00,36.08,36.1,36.08,36.1,16600.0,24.9505,24.9644,24.9505,24.9644,16600.0
2013-04-24 15:10:00,36.1,36.1,36.07,36.08,13800.0,24.9644,24.9644,24.9436,24.9505,13800.0
2013-04-24 15:15:00,36.09,36.09,36.08,36.09,3300.0,24.9574,24.9574,24.9505,24.9574,3300.0
2013-04-24 15:20:00,36.09,36.09,36.06,36.08,13600.0,24.9574,24.9574,24.9367,24.9505,13600.0
2013-04-24 15:25:00,36.07,36.09,36.06,36.06,19700.0,24.9436,24.9574,24.9367,24.9367,19700.0
2013-04-24 15:30:00,36.05,36.08,36.04,36.05,12800.0,24.9298,24.9505,24.9229,24.9298,12800.0
2013-04-24 15:35:00,36.04,36.05,36.02,36.05,10500.0,24.9229,24.9298,24.909,24.9298,10500.0
2013-04-24 15:40:00,36.05,36.06,36.01,36.01,26700.0,24.9298,24.9367,24.9021,24.9021,26700.0
2013-04-24 15:45:00,36.01,36.05,36.0,36.03,33100.0,24.9021,24.9298,24.8952,24.916,33100.0
2013-04-24 15:50:00,36.04,36.07,36.03,36.07,48300.0,24.9229,24.9436,24.916,24.9436,48300.0
2013-04-24 15:55:00,36.06,36.08,36.04,36.07,160400.0,24.9367,24.9505,24.9229,24.9436,160400.0
2013-04-25 09:30:00,36.19,36.23,36.07,36.16,30500.0,25.0266,25.0543,24.9436,25.0059,30500.0
2013-04-25 09:35:00,36.14,36.23,36.14,36.21,14900.0,24.992,25.0543,24.992,25.0404,14900.0
2013-04-25 09:40:00,36.22,36.26,36.14,36.16,59200.0,25.0473,25.075,24.992,25.0059,59200.0
2013-04-25 09:45:00,36.16,36.19,36.11,36.13,21900.0,25.0059,25.0266,24.9713,24.9851,21900.0
2013-04-25 09:50:00,36.13,36.16,36.11,36.14,25200.0,24.9851,25.0059,24.9713,24.992,25200.0
2013-04-25 09:55:00,36.15,36.16,36.08,36.08,34400.0,24.9989,25.0059,24.9505,24.9505,34400.0
2013-04-25 10:00:00,36.08,36.16,36.06,36.15,24100.0,24.9505,25.0059,24.9367,24.9989,24100.0
2013-04-25 10:05:00,36.15,36.17,36.14,36.16,26200.0,24.9989,25.0128,24.992,25.0059,26200.0
2013-04-25 10:10:00,36.16,36.16,36.1,36.11,9600.0,25.0059,25.0059,24.9644,24.9713,9600.0
2013-04-25 10:15:00,36.11,36.11,36.07,36.08,19600.0,24.9713,24.9713,24.9436,24.9505,19600.0
2013-04-25 10:20:00,36.09,36.13,36.08,36.11,19200.0,24.9574,24.9851,24.9505,24.9713,19200.0
2013-04-25 10:25:00,36.11,36.17,36.11,36.15,20100.0,24.9713,25.0128,24.9713,24.9989,20100.0
2013-04-25 10:30:00,36.16,36.19,36.15,36.16,20300.0,25.0059,25.0266,24.9989,25.0059,20300.0
2013-04-25 10:35:00,36.16,36.23,36.16,36.21,70700.0,25.0059,25.0543,25.0059,25.0404,70700.0
2013-04-25 10:40:00,36.22,36.28,36.21,36.27,13900.0,25.0473,25.0888,25.0404,25.0819,13900.0
2013-04-25 10:45:00,36.27,36.28,36.24,36.25,20400.0,25.0819,25.0888,25.0612,25.0681,20400.0
2013-04-25 10:50:00,36.25,36.28,36.24,36.27,13100.0,25.0681,25.0888,25.0612,25.0819,13100.0
2013-04-25 10:55:00,36.28,36.28,36.25,36.25,12200.0,25.0888,25.0888,25.0681,25.0681,12200.0
2013-04-25 11:00:00,36.26,36.27,36.21,36.22,9400.0,25.075,25.0819,25.0404,25.0473,9400.0
2013-04-25 11:05:00,36.22,36.23,36.2,36.22,10600.0,25.0473,25.0543,25.0335,25.0473,10600.0
2013-04-25 11:10:00,36.22,36.23,36.2,36.2,13800.0,25.0473,25.0543,25.0335,25.0335,13800.0
2013-04-25 11:15:00,36.2,36.22,36.17,36.17,21400.0,25.0335,25.0473,25.0128,25.0128,21400.0
2013-04-25 11:20:00,36.17,36.18,36.11,36.11,20100.0,25.0128,25.0197,24.9713,24.9713,20100.0
2013-04-25 11:25:00,36.11,36.12,36.07,36.07,19200.0,24.9713,24.9782,24.9436,24.9436,19200.0
2013-04-25 11:30:00,36.07,36.11,36.07,36.08,31900.0,24.9436,24.9713,24.9436,24.9505,31900.0
2013-04-25 11:35:00,36.09,36.11,36.08,36.09,9200.0,24.9574,24.9713,24.9505,24.9574,9200.0
2013-04-25 11:40:00,36.09,36.11,36.08,36.11,10800.0,24.9574,24.9713,24.9505,24.9713,10800.0
2013-04-25 11:45:00,36.11,36.14,36.11,36.13,11300.0,24.9713,24.992,24.9713,24.9851,11300.0
2013-04-25 11:50:00,36.13,36.15,36.13,36.15,9000.0,24.9851,24.9989,24.9851,24.9989,9000.0
2013-04-25 11:55:00,36.15,36.15,36.12,36.13,8500.0,24.9989,24.9989,24.9782,24.9851,8500.0
2013-04-25 12:00:00,36.13,36.15,36.12,36.14,18200.0,24.9851,24.9989,24.9782,24.992,18200.0
2013-04-25 12:05:00,36.14,36.18,36.14,36.18,20100.0,24.992,25.0197,24.992,25.0197,20100.0
2013-04-25 12:10:00,36.18,36.19,36.18,36.19,4400.0,25.0197,25.0266,25.0197,25.0266,4400.0
2013-04-25 12:15:00,36.18,36.19,36.14,36.15,11800.0,25.0197,25.0266,24.992,24.9989,11800.0
2013-04-25 12:20:00,36.15,36.17,36.15,36.15,8200.0,24.9989,25.0128,24.9989,24.9989,8200.0
2013-04-25 12:25:00,36.14,36.15,36.13,36.15,7100.0,24.992,24.9989,24.9851,24.9989,7100.0
2013-04-25 12:30:00,36.15,36.17,36.15,36.16,7100.0,24.9989,25.0128,24.9989,25.0059,7100.0
2013-04-25 12:35:00,36.17,36.2,36.16,36.19,42900.0,25.0128,25.0335,25.0059,25.0266,42900.0
2013-04-25 12:40:00,36.18,36.2,36.16,36.2,7000.0,25.0197,25.0335,25.0059,25.0335,7000.0
2013-04-25 12:45:00,36.2,36.22,36.19,36.2,8200.0,25.0335,25.0473,25.0266,25.0335,8200.0
2013-04-25 12:50:00,36.19,36.22,36.19,36.22,4300.0,25.0266,25.0473,25.0266,25.0473,4300.0
2013-04-25 12:55:00,36.22,36.24,36.21,36.24,10700.0,25.0473,25.0612,25.0404,25.0612,10700.0
2013-04-25 13:00:00,36.23,36.27,36.23,36.27,15400.0,25.0543,25.0819,25.0543,25.0819,15400.0
2013-04-25 13:05:00,36.26,36.27,36.25,36.26,12000.0,25.075,25.0819,25.0681,25.075,12000.0
2013-04-25 13:10:00,36.25,36.26,36.23,36.26,8200.0,25.0681,25.075,25.0543,25.075,8200.0
2013-04-25 13:15:00,36.26,36.27,36.25,36.26,18400.0,25.075,25.0819,25.0681,25.075,18400.0
2013-04-25 13:20:00,36.25,36.26,36.23,36.24,7200.0,25.0681,25.075,25.0543,25.0612,7200.0
2013-04-25 13:25:00,36.23,36.26,36.23,36.25,5600.0,25.0543,25.075,25.0543,25.0681,5600.0
2013-04-25 13:30:00,36.23,36.26,36.23,36.26,5800.0,25.0543,25.075,25.0543,25.075,5800.0
2013-04-25 13:35:00,36.26,36.26,36.23,36.24,9700.0,25.075,25.075,25.0543,25.0612,9700.0
2013-04-25 13:40:00,36.23,36.24,36.22,36.24,5500.0,25.0543,25.0612,25.0473,25.0612,5500.0
2013-04-25 13:45:00,36.23,36.25,36.23,36.24,11300.0,25.0543,25.0681,25.0543,25.0612,11300.0
2013-04-25 13:50:00,36.24,36.25,36.23,36.23,11100.0,25.0612,25.0681,25.0543,25.0543,11100.0
2013-04-25 13:55:00,36.24,36.27,36.23,36.26,16700.0,25.0612,25.0819,25.0543,25.075,16700.0
2013-04-25 14:00:00,36.26,36.28,36.24,36.27,7400.0,25.075,25.0888,25.0612,25.0819,7400.0
2013-04-25 14:05:00,36.27,36.3,36.26,36.3,46700.0,25.0819,25.1027,25.075,25.1027,46700.0
2013-04-25 14:10:00,36.3,36.31,36.29,36.31,8800.0,25.1027,25.1096,25.0958,25.1096,8800.0
2013-04-25 14:15:00,36.31,36.31,36.27,36.29,12700.0,25.1096,25.1096,25.0819,25.0958,12700.0
2013-04-25 14:20:00,36.29,36.31,36.28,36.31,11600.0,25.0958,25.1096,25.0888,25.1096,11600.0
2013-04-25 14:25:00,36.3,36.3,36.28,36.29,7300.0,25.1027,25.1027,25.0888,25.0958,7300.0
2013-04-25 14:30:00,36.29,36.3,36.27,36.28,45500.0,25.0958,25.1027,25.0819,25.0888,45500.0
2013-04-25 14:35:00,36.27,36.31,36.27,36.3,71100.0,25.0819,25.1096,25.0819,25.1027,71100.0
2013-04-25 14:40:00,36.3,36.31,36.28,36.28,33100.0,25.1027,25.1096,25.0888,25.0888,33100.0
2013-04-25 14:45:00,36.29,36.3,36.28,36.28,27000.0,25.0958,25.1027,25.0888,25.0888,27000.0
2013-04-25 14:50:00,36.29,36.3,36.28,36.29,13900.0,25.0958,25.1027,25.0888,25.0958,13900.0
2013-04-25 14:55:00,36.28,36.29,36.24,36.28,15400.0,25.0888,25.0958,25.0612,25.0888,15400.0
2013-04-25 15:00:00,36.28,36.3,36.27,36.3,29000.0,25.0888,25.1027,25.0819,25.1027,29000.0
2013-04-25 15:05:00,36.29,36.3,36.25,36.27,24300.0,25.0958,25.1027,25.0681,25.0819,24300.0
2013-04-25 15:10:00,36.27,36.3,36.24,36.3,19400.0,25.0819,25.1027,25.0612,25.1027,19400.0
2013-04-25 15:15:00,36.3,36.31,36.27,36.27,33600.0,25.1027,25.1096,25.0819,25.0819,33600.0
2013-04-25 15:20:00,36.27,36.28,36.25,36.27,34500.0,25.0819,25.0888,25.0681,25.0819,34500.0
2013-04-25 15:25:00,36.27,36.29,36.27,36.27,37300.0,25.0819,25.0958,25.0819,25.0819,37300.0
2013-04-25 15:30:00,36.27,36.29,36.26,36.29,30300.0,25.0819,25.0958,25.075,25.0958,30300.0
2013-04-25 15:35:00,36.29,36.31,36.28,36.31,36900.0,25.0958,25.1096,25.0888,25.1096,36900.0
2013-04-25 15:40:00,36.32,36.32,36.31,36.32,25800.0,25.1165,25.1165,25.1096,25.1165,25800.0
2013-04-25 15:45:00,36.32,36.33,36.31,36.33,25000.0,25.1165,25.1234,25.1096,25.1234,25000.0
2013-04-25 15:50:00,36.33,36.33,36.24,36.24,60200.0,25.1234,25.1234,25.0612,25.0612,60200.0
2013-04-25 15:55:00,36.25,36.29,36.23,36.28,104800.0,25.0681,25.0958,25.0543,25.0888,104800.0
2013-04-26 09:30:00,36.32,36.32,36.15,36.19,46400.0,25.1165,25.1165,24.9989,25.0266,46400.0
2013-04-26 09:35:00,36.2,36.26,36.18,36.18,27600.0,25.0335,25.075,25.0197,25.0197,27600.0
2013-04-26 09:40:00,36.18,36.24,36.17,36.22,17300.0,25.0197,25.0612,25.0128,25.0473,17300.0
2013-04-26 09:45:00,36.22,36.29,36.22,36.25,25700.0,25.0473,25.0958,25.0473,25.0681,25700.0
2013-04-26 09:50:00,36.25,36.27,36.16,36.2,29800.0,25.0681,25.0819,25.0059,25.0335,29800.0
2013-04-26 09:55:00,36.2,36.21,36.16,36.21,19900.0,25.0335,25.0404,25.0059,25.0404,19900.0
2013-04-26 10:00:00,36.22,36.22,36.18,36.21,28600.0,25.0473,25.0473,25.0197,25.0404,28600.0
2013-04-26 10:05:00,36.2,36.2,36.13,36.14,28500.0,25.0335,25.0335,24.9851,24.992,28500.0
2013-04-26 10:10:00,36.15,36.17,36.12,36.13,31900.0,24.9989,25.0128,24.9782,24.9851,31900.0
2013-04-26 10:15:00,36.13,36.13,36.04,36.08,30900.0,24.9851,24.9851,24.9229,24.9505,30900.0
2013-04-26 10:20:00,36.08,36.08,36.02,36.04,21400.0,24.9505,24.9505,24.909,24.9229,21400.0
2013-04-26 10:25:00,36.03,36.11,36.03,36.11,26000.0,24.916,24.9713,24.916,24.9713,26000.0
2013-04-26 10:30:00,36.1,36.13,36.07,36.08,95000.0,24.9644,24.9851,24.9436,24.9505,95000.0
2013-04-26 10:35:00,36.09,36.14,36.07,36.14,11600.0,24.9574,24.992,24.9436,24.992,11600.0
2013-04-26 10:40:00,36.15,36.17,36.11,36.13,15700.0,24.9989,25.0128,24.9713,24.9851,15700.0
2013-04-26 10:45:00,36.14,36.15,36.1,36.13,18900.0,24.992,24.9989,24.9644,24.9851,18900.0
2013-04-26 10:50:00,36.13,36.14,36.09,36.1,7900.0,24.9851,24.992,24.9574,24.9644,7900.0
2013-04-26 10:55:00,36.1,36.12,36.08,36.08,14900.0,24.9644,24.9782,24.9505,24.9505,14900.0
2013-04-26 11:00:00,36.08,36.11,36.07,36.11,15700.0,24.9505,24.9713,24.9436,24.9713,15700.0
2013-04-26 11:05:00,36.1,36.11,36.05,36.06,19600.0,24.9644,24.9713,24.9298,24.9367,19600.0
2013-04-26 11:10:00,36.06,36.08,36.04,36.05,20700.0,24.9367,24.9505,24.9229,24.9298,20700.0
2013-04-26 11:15:00,36.06,36.08,36.05,36.06,9400.0,24.9367,24.9505,24.9298,24.9367,9400.0
2013-04-26 11:20:00,36.06,36.07,36.04,36.05,12500.0,24.9367,24.9436,24.9229,24.9298,12500.0
2013-04-26 11:25:00,36.05,36.06,36.03,36.05,11500.0,24.9298,24.9367,24.916,24.9298,11500.0
2013-04-26 11:30:00,36.04,36.06,36.02,36.05,20000.0,24.9229,24.9367,24.909,24.9298,20000.0
2013-04-26 11:35:00,36.05,36.06,36.0,36.03,16800.0,24.9298,24.9367,24.8952,24.916,16800.0
2013-04-26 11:40:00,36.04,36.08,36.04,36.05,19100.0,24.9229,24.9505,24.9229,24.9298,19100.0
2013-04-26 11:45:00,36.05,36.08,36.02,36.03,26400.0,24.9298,24.9505,24.909,24.916,26400.0
2013-04-26 11:50:00,36.03,36.05,36.02,36.05,13300.0,24.916,24.9298,24.909,24.9298,13300.0
2013-04-26 11:55:00,36.04,36.04,36.01,36.02,14500.0,24.9229,24.9229,24.9021,24.909,14500.0
2013-04-26 12:00:00,36.01,36.04,36.01,36.02,11900.0,24.9021,24.9229,24.9021,24.909,11900.0
2013-04-26 12:05:00,36.03,36.06,36.02,36.05,19900.0,24.916,24.9367,24.909,24.9298,19900.0
2013-04-26 12:10:00,36.04,36.05,36.01,36.02,10700.0,24.9229,24.9298,24.9021,24.909,10700.0
2013-04-26 12:15:00,36.01,36.05,36.01,36.03,10600.0,24.9021,24.9298,24.9021,24.916,10600.0
2013-04-26 12:20:00,36.03,36.05,36.02,36.02,7800.0,24.916,24.9298,24.909,24.909,7800.0
2013-04-26 12:25:00,36.01,36.02,36.0,36.01,4100.0,24.9021,24.909,24.8952,24.9021,4100.0
2013-04-26 12:30:00,36.01,36.02,36.0,36.0,8800.0,24.9021,24.909,24.8952,24.8952,8800.0
2013-04-26 12:35:00,36.01,36.01,35.98,35.98,8500.0,24.9021,24.9021,24.8814,24.8814,8500.0
2013-04-26 12:40:00,35.97,35.98,35.96,35.97,7000.0,24.8745,24.8814,24.8675,24.8745,7000.0
2013-04-26 12:45:00,35.97,36.0,35.96,35.98,13200.0,24.8745,24.8952,24.8675,24.8814,13200.0
2013-04-26 12:50:00,35.98,36.0,35.97,36.0,3900.0,24.8814,24.8952,24.8745,24.8952,3900.0
2013-04-26 12:55:00,36.0,36.02,36.0,36.01,12000.0,24.8952,24.909,24.8952,24.9021,12000.0
2013-04-26 13:00:00,36.0,36.01,35.98,35.98,13100.0,24.8952,24.9021,24.8814,24.8814,13100.0
2013-04-26 13:05:00,35.98,36.0,35.96,36.0,11800.0,24.8814,24.8952,24.8675,24.8952,11800.0
2013-04-26 13:10:00,36.0,36.01,36.0,36.0,8200.0,24.8952,24.9021,24.8952,24.8952,8200.0
2013-04-26 13:15:00,36.0,36.02,35.99,36.0,8600.0,24.8952,24.909,24.8883,24.8952,8600.0
2013-04-26 13:20:00,35.99,36.02,35.99,36.01,17200.0,24.8883,24.909,24.8883,24.9021,17200.0
2013-04-26 13:25:00,36.01,36.02,36.0,36.01,30400.0,24.9021,24.909,24.8952,24.9021,30400.0
2013-04-26 13:30:00,36.0,36.02,36.0,36.0,12700.0,24.8952,24.909,24.8952,24.8952,12700.0
2013-04-26 13:35:00,36.01,36.01,35.99,36.0,5900.0,24.9021,24.9021,24.8883,24.8952,5900.0
2013-04-26 13:40:00,35.99,36.02,35.99,36.0,8600.0,24.8883,24.909,24.8883,24.8952,8600.0
2013-04-26 13:45:00,35.99,36.02,35.99,36.0,19800.0,24.8883,24.909,24.8883,24.8952,19800.0
2013-04-26 13:50:00,36.01,36.01,35.98,35.98,16600.0,24.9021,24.9021,24.8814,24.8814,16600.0
2013-04-26 13:55:00,35.99,35.99,35.97,35.98,7300.0,24.8883,24.8883,24.8745,24.8814,7300.0
2013-04-26 14:00:00,35.97,36.0,35.97,36.0,13700.0,24.8745,24.8952,24.8745,24.8952,13700.0
2013-04-26 14:05:00,36.01,36.02,35.96,35.97,17800.0,24.9021,24.909,24.8675,24.8745,17800.0
2013-04-26 14:10:00,35.98,35.99,35.97,35.98,4300.0,24.8814,24.8883,24.8745,24.8814,4300.0
2013-04-26 14:15:00,35.97,35.99,35.97,35.99,5300.0,24.8745,24.8883,24.8745,24.8883,5300.0
2013-04-26 14:20:00,35.98,35.99,35.98,35.99,6200.0,24.8814,24.8883,24.8814,24.8883,6200.0
2013-04-26 14:25:00,36.0,36.0,35.96,35.96,13000.0,24.8952,24.8952,24.8675,24.8675,13000.0
2013-04-26 14:30:00,35.96,35.98,35.96,35.98,8300.0,24.8675,24.8814,24.8675,24.8814,8300.0
2013-04-26 14:35:00,35.98,35.98,35.94,35.94,33000.0,24.8814,24.8814,24.8537,24.8537,33000.0
2013-04-26 14:40:00,35.95,35.96,35.93,35.93,22900.0,24.8606,24.8675,24.8468,24.8468,22900.0
2013-04-26 14:45:00,35.93,35.98,35.93,35.98,65000.0,24.8468,24.8814,24.8468,24.8814,65000.0
2013-04-26 14:50:00,35.99,36.0,35.97,35.98,70800.0,24.8883,24.8952,24.8745,24.8814,70800.0
2013-04-26 14:55:00,35.98,35.98,35.95,35.97,27800.0,24.8814,24.8814,24.8606,24.8745,27800.0
2013-04-26 15:00:00,35.96,35.99,35.96,35.97,49300.0,24.8675,24.8883,24.8675,24.8745,49300.0
2013-04-26 15:05:00,35.97,35.99,35.97,35.98,17000.0,24.8745,24.8883,24.8745,24.8814,17000.0
2013-04-26 15:10:00,35.99,35.99,35.97,35.98,10800.0,24.8883,24.8883,24.8745,24.8814,10800.0
2013-04-26 15:15:00,35.98,35.98,35.97,35.98,20900.0,24.8814,24.8814,24.8745,24.8814,20900.0
2013-04-26 15:20:00,35.98,35.98,35.97,35.98,20900.0,24.8814,24.8814,24.8745,24.8814,20900.0
2013-04-26 15:25:00,35.98,35.98,35.95,35.96,113800.0,24.8814,24.8814,24.8606,24.8675,113800.0
2013-04-26 15:30:00,35.95,35.97,35.95,35.95,74800.0,24.8606,24.8745,24.8606,24.8606,74800.0
2013-04-26 15:35:00,35.95,35.98,35.95,35.96,26800.0,24.8606,24.8814,24.8606,24.8675,26800.0
2013-04-26 15:40:00,35.96,35.97,35.93,35.93,27900.0,24.8675,24.8745,24.8468,24.8468,27900.0
2013-04-26 15:45:00,35.93,35.94,35.89,35.9,95200.0,24.8468,24.8537,24.8191,24.8261,95200.0
2013-04-26 15:50:00,35.9,35.91,35.9,35.9,33300.0,24.8261,24.833,24.8261,24.8261,33300.0
2013-04-26 15:55:00,35.91,35.91,35.85,35.88,230700.0,24.833,24.833,24.7915,24.8122,230700.0
2013-04-29 09:30:00,35.91,36.04,35.9,35.96,40100.0,24.833,24.9229,24.8261,24.8675,40100.0
2013-04-29 09:35:00,35.97,36.01,35.91,35.92,36800.0,24.8745,24.9021,24.833,24.8399,36800.0
2013-04-29 09:40:00,35.91,35.91,35.83,35.83,45000.0,24.833,24.833,24.7776,24.7776,45000.0
2013-04-29 09:45:00,35.83,35.88,35.83,35.85,26200.0,24.7776,24.8122,24.7776,24.7915,26200.0
2013-04-29 09:50:00,35.84,35.91,35.84,35.89,38600.0,24.7846,24.833,24.7846,24.8191,38600.0
2013-04-29 09:55:00,35.9,35.91,35.86,35.9,20900.0,24.8261,24.833,24.7984,24.8261,20900.0
2013-04-29 10:00:00,35.9,35.92,35.88,35.9,43600.0,24.8261,24.8399,24.8122,24.8261,43600.0
2013-04-29 10:05:00,35.9,35.91,35.88,35.9,71800.0,24.8261,24.833,24.8122,24.8261,71800.0
2013-04-29 10:10:00,35.9,35.92,35.89,35.92,43800.0,24.8261,24.8399,24.8191,24.8399,43800.0
2013-04-29 10:15:00,35.92,36.0,35.91,35.99,23400.0,24.8399,24.8952,24.833,24.8883,23400.0
2013-04-29 10:20:00,36.0,36.09,36.0,36.09,20300.0,24.8952,24.9574,24.8952,24.9574,20300.0
2013-04-29 10:25:00,36.1,36.12,36.1,36.12,8000.0,24.9644,24.9782,24.9644,24.9782,8000.0
2013-04-29 10:30:00,36.12,36.12,36.09,36.1,15600.0,24.9782,24.9782,24.9574,24.9644,15600.0
2013-04-29 10:35:00,36.11,36.11,36.07,36.07,13800.0,24.9713,24.9713,24.9436,24.9436,13800.0
2013-04-29 10:40:00,36.07,36.09,36.05,36.06,15400.0,24.9436,24.9574,24.9298,24.9367,15400.0
2013-04-29 10:45:00,36.06,36.09,36.06,36.09,12400.0,24.9367,24.9574,24.9367,24.9574,12400.0
2013-04-29 10:50:00,36.09,36.09,36.06,36.08,8100.0,24.9574,24.9574,24.9367,24.9505,8100.0
2013-04-29 10:55:00,36.07,36.07,36.06,36.07,4200.0,24.9436,24.9436,24.9367,24.9436,4200.0
2013-04-29 11:00:00,36.07,36.09,36.05,36.06,8400.0,24.9436,24.9574,24.9298,24.9367,8400.0
2013-04-29 11:05:00,36.07,36.09,36.06,36.06,8600.0,24.9436,24.9574,24.9367,24.9367,8600.0
2013-04-29 11:10:00,36.07,36.07,36.05,36.07,8300.0,24.9436,24.9436,24.9298,24.9436,8300.0
2013-04-29 11:15:00,36.07,36.07,36.05,36.06,11600.0,24.9436,24.9436,24.9298,24.9367,11600.0
2013-04-29 11:20:00,36.06,36.08,36.06,36.07,7000.0,24.9367,24.9505,24.9367,24.9436,7000.0
2013-04-29 11:25:00,36.07,36.07,36.06,36.06,9100.0,24.9436,24.9436,24.9367,24.9367,9100.0
2013-04-29 11:30:00,36.06,36.07,36.02,36.04,11700.0,24.9367,24.9436,24.909,24.9229,11700.0
2013-04-29 11:35:00,36.04,36.04,36.0,36.01,7400.0,24.9229,24.9229,24.8952,24.9021,7400.0
2013-04-29 11:40:00,36.0,36.02,35.99,36.0,21600.0,24.8952,24.909,24.8883,24.8952,21600.0
2013-04-29 11:45:00,36.0,36.02,36.0,36.01,6700.0,24.8952,24.909,24.8952,24.9021,6700.0
2013-04-29 11:50:00,36.01,36.05,36.01,36.05,22500.0,24.9021,24.9298,24.9021,24.9298,22500.0
2013-04-29 11:55:00,36.05,36.08,36.05,36.08,4800.0,24.9298,24.9505,24.9298,24.9505,4800.0
2013-04-29 12:00:00,36.08,36.15,36.08,36.15,13800.0,24.9505,24.9989,24.9505,24.9989,13800.0
2013-04-29 12:05:00,36.14,36.16,36.14,36.15,7600.0,24.992,25.0059,24.992,24.9989,7600.0
2013-04-29 12:10:00,36.15,36.17,36.14,36.15,14000.0,24.9989,25.0128,24.992,24.9989,14000.0
2013-04-29 12:15:00,36.14,36.18,36.14,36.17,7300.0,24.992,25.0197,24.992,25.0128,7300.0
2013-04-29 12:20:00,36.17,36.21,36.17,36.19,16300.0,25.0128,25.0404,25.0128,25.0266,16300.0
2013-04-29 12:25:00,36.2,36.2,36.17,36.18,5200.0,25.0335,25.0335,25.0128,25.0197,5200.0
2013-04-29 12:30:00,36.18,36.2,36.18,36.18,5700.0,25.0197,25.0335,25.0197,25.0197,5700.0
2013-04-29 12:35:00,36.18,36.2,36.17,36.17,22000.0,25.0197,25.0335,25.0128,25.0128,22000.0
2013-04-29 12:40:00,36.17,36.17,36.15,36.16,4000.0,25.0128,25.0128,24.9989,25.0059,4000.0
2013-04-29 12:45:00,36.15,36.17,36.14,36.14,11500.0,24.9989,25.0128,24.992,24.992,11500.0
2013-04-29 12:50:00,36.14,36.15,36.13,36.14,5500.0,24.992,24.9989,24.9851,24.992,5500.0
2013-04-29 12:55:00,36.14,36.14,36.11,36.12,6400.0,24.992,24.992,24.9713,24.9782,6400.0
2013-04-29 13:00:00,36.12,36.14,36.11,36.14,11600.0,24.9782,24.992,24.9713,24.992,11600.0
2013-04-29 13:05:00,36.14,36.15,36.13,36.13,4300.0,24.992,24.9989,24.9851,24.9851,4300.0
2013-04-29 13:10:00,36.13,36.16,36.13,36.15,8500.0,24.9851,25.0059,24.9851,24.9989,8500.0
2013-04-29 13:15:00,36.16,36.16,36.13,36.14,10600.0,25.0059,25.0059,24.9851,24.992,10600.0
2013-04-29 13:20:00,36.14,36.15,36.12,36.15,7200.0,24.992,24.9989,24.9782,24.9989,7200.0
2013-04-29 13:25:00,36.14,36.16,36.13,36.15,6400.0,24.992,25.0059,24.9851,24.9989,6400.0
2013-04-29 13:30:00,36.14,36.17,36.14,36.17,9100.0,24.992,25.0128,24.992,25.0128,9100.0
2013-04-29 13:35:00,36.17,36.17,36.16,36.16,5800.0,25.0128,25.0128,25.0059,25.0059,5800.0
2013-04-29 13:40:00,36.16,36.18,36.16,36.18,5100.0,25.0059,25.0197,25.0059,25.0197,5100.0
2013-04-29 13:45:00,36.18,36.2,36.17,36.2,7200.0,25.0197,25.0335,25.0128,25.0335,7200.0
2013-04-29 13:50:00,36.2,36.2,36.19,36.2,1500.0,25.0335,25.0335,25.0266,25.0335,1500.0
2013-04-29 13:55:00,36.2,36.21,36.2,36.2,7700.0,25.0335,25.0404,25.0335,25.0335,7700.0
2013-04-29 14:00:00,36.21,36.22,36.19,36.2,11100.0,25.0404,25.0473,25.0266,25.0335,11100.0
2013-04-29 14:05:00,36.2,36.2,36.19,36.2,2800.0,25.0335,25.0335,25.0266,25.0335,2800.0
2013-04-29 14:10:00,36.2,36.23,36.2,36.21,16100.0,25.0335,25.0543,25.0335,25.0404,16100.0
2013-04-29 14:15:00,36.21,36.22,36.17,36.17,19500.0,25.0404,25.0473,25.0128,25.0128,19500.0
2013-04-29 14:20:00,36.18,36.18,36.16,36.18,8300.0,25.0197,25.0197,25.0059,25.0197,8300.0
2013-04-29 14:25:00,36.18,36.19,36.17,36.19,3700.0,25.0197,25.0266,25.0128,25.0266,3700.0
2013-04-29 14:30:00,36.18,36.21,36.18,36.21,19500.0,25.0197,25.0404,25.0197,25.0404,19500.0
2013-04-29 14:35:00,36.21,36.22,36.2,36.21,16600.0,25.0404,25.0473,25.0335,25.0404,16600.0
2013-04-29 14:40:00,36.21,36.23,36.2,36.23,13400.0,25.0404,25.0543,25.0335,25.0543,13400.0
2013-04-29 14:45:00,36.23,36.23,36.22,36.23,6200.0,25.0543,25.0543,25.0473,25.0543,6200.0
2013-04-29 14:50:00,36.23,36.25,36.23,36.24,9300.0,25.0543,25.0681,25.0543,25.0612,9300.0
2013-04-29 14:55:00,36.24,36.24,36.21,36.22,7100.0,25.0612,25.0612,25.0404,25.0473,7100.0
2013-04-29 15:00:00,36.22,36.23,36.2,36.21,9400.0,25.0473,25.0543,25.0335,25.0404,9400.0
2013-04-29 15:05:00,36.21,36.21,36.16,36.18,14900.0,25.0404,25.0404,25.0059,25.0197,14900.0
2013-04-29 15:10:00,36.18,36.2,36.18,36.2,8000.0,25.0197,25.0335,25.0197,25.0335,8000.0
2013-04-29 15:15:00,36.19,36.23,36.19,36.22,12000.0,25.0266,25.0543,25.0266,25.0473,12000.0
2013-04-29 15:20:00,36.23,36.24,36.21,36.21,13500.0,25.0543,25.0612,25.0404,25.0404,13500.0
2013-04-29 15:25:00,36.21,36.24,36.2,36.23,22600.0,25.0404,25.0612,25.0335,25.0543,22600.0
2013-04-29 15:30:00,36.23,36.23,36.2,36.2,21100.0,25.0543,25.0543,25.0335,25.0335,21100.0
2013-04-29 15:35:00,36.21,36.23,36.2,36.23,7000.0,25.0404,25.0543,25.0335,25.0543,7000.0
2013-04-29 15:40:00,36.23,36.24,36.21,36.22,11200.0,25.0543,25.0612,25.0404,25.0473,11200.0
2013-04-29 15:45:00,36.22,36.24,36.18,36.18,31000.0,25.0473,25.0612,25.0197,25.0197,31000.0
2013-04-29 15:50:00,36.18,36.18,36.14,36.15,52400.0,25.0197,25.0197,24.992,24.9989,52400.0
2013-04-29 15:55:00,36.15,36.16,36.13,36.13,88300.0,24.9989,25.0059,24.9851,24.9851,88300.0
2013-04-30 09:30:00,36.05,36.11,36.04,36.08,28600.0,24.9298,24.9713,24.9229,24.9505,28600.0
2013-04-30 09:35:00,36.1,36.13,36.05,36.05,42100.0,24.9644,24.9851,24.9298,24.9298,42100.0
2013-04-30 09:40:00,36.08,36.14,36.02,36.14,22000.0,24.9505,24.992,24.909,24.992,22000.0
2013-04-30 09:45:00,36.13,36.19,36.06,36.19,15500.0,24.9851,25.0266,24.9367,25.0266,15500.0
2013-04-30 09:50:00,36.17,36.18,36.09,36.09,39200.0,25.0128,25.0197,24.9574,24.9574,39200.0
2013-04-30 09:55:00,36.09,36.1,36.05,36.08,14400.0,24.9574,24.9644,24.9298,24.9505,14400.0
2013-04-30 10:00:00,36.09,36.18,36.09,36.16,33300.0,24.9574,25.0197,24.9574,25.0059,33300.0
2013-04-30 10:05:00,36.14,36.19,36.1,36.15,28700.0,24.992,25.0266,24.9644,24.9989,28700.0
2013-04-30 10:10:00,36.15,36.16,36.13,36.16,17200.0,24.9989,25.0059,24.9851,25.0059,17200.0
2013-04-30 10:15:00,36.16,36.18,36.15,36.15,12100.0,25.0059,25.0197,24.9989,24.9989,12100.0
2013-04-30 10:20:00,36.15,36.16,36.12,36.12,14500.0,24.9989,25.0059,24.9782,24.9782,14500.0
2013-04-30 10:25:00,36.13,36.14,36.09,36.11,11400.0,24.9851,24.992,24.9574,24.9713,11400.0
2013-04-30 10:30:00,36.1,36.14,36.09,36.14,18200.0,24.9644,24.992,24.9574,24.992,18200.0
2013-04-30 10:35:00,36.14,36.17,36.14,36.17,5200.0,24.992,25.0128,24.992,25.0128,5200.0
2013-04-30 10:40:00,36.16,36.17,36.13,36.17,12600.0,25.0059,25.0128,24.9851,25.0128,12600.0
2013-04-30 10:45:00,36.17,36.19,36.14,36.19,10500.0,25.0128,25.0266,24.992,25.0266,10500.0
2013-04-30 10:50:00,36.18,36.21,36.18,36.19,11800.0,25.0197,25.0404,25.0197,25.0266,11800.0
2013-04-30 10:55:00,36.19,36.22,36.19,36.2,9000.0,25.0266,25.0473,25.0266,25.0335,9000.0
2013-04-30 11:00:00,36.2,36.21,36.19,36.2,9800.0,25.0335,25.0404,25.0266,25.0335,9800.0
2013-04-30 11:05:00,36.2,36.24,36.2,36.24,12300.0,25.0335,25.0612,25.0335,25.0612,12300.0
2013-04-30 11:10:00,36.24,36.25,36.18,36.19,16600.0,25.0612,25.0681,25.0197,25.0266,16600.0
2013-04-30 11:15:00,36.18,36.19,36.13,36.14,14800.0,25.0197,25.0266,24.9851,24.992,14800.0
2013-04-30 11:20:00,36.14,36.15,36.12,36.12,11100.0,24.992,24.9989,24.9782,24.9782,11100.0
2013-04-30 11:25:00,36.12,36.19,36.1,36.19,71300.0,24.9782,25.0266,24.9644,25.0266,71300.0
2013-04-30 11:30:00,36.19,36.26,36.19,36.22,18900.0,25.0266,25.075,25.0266,25.0473,18900.0
2013-04-30 11:35:00,36.23,36.24,36.23,36.24,4700.0,25.0543,25.0612,25.0543,25.0612,4700.0
2013-04-30 11:40:00,36.25,36.25,36.23,36.23,18000.0,25.0681,25.0681,25.0543,25.0543,18000.0
2013-04-30 11:45:00,36.23,36.23,36.2,36.22,9100.0,25.0543,25.0543,25.0335,25.0473,9100.0
2013-04-30 11:50:00,36.22,36.25,36.22,36.24,10000.0,25.0473,25.0681,25.0473,25.0612,10000.0
2013-04-30 11:55:00,36.23,36.24,36.2,36.2,7900.0,25.0543,25.0612,25.0335,25.0335,7900.0
2013-04-30 12:00:00,36.2,36.2,36.18,36.19,9000.0,25.0335,25.0335,25.0197,25.0266,9000.0
2013-04-30 12:05:00,36.2,36.24,36.2,36.24,11700.0,25.0335,25.0612,25.0335,25.0612,11700.0
2013-04-30 12:10:00,36.24,36.24,36.21,36.22,8700.0,25.0612,25.0612,25.0404,25.0473,8700.0
2013-04-30 12:15:00,36.21,36.22,36.16,36.16,12900.0,25.0404,25.0473,25.0059,25.0059,12900.0
2013-04-30 12:20:00,36.17,36.19,36.16,36.18,14700.0,25.0128,25.0266,25.0059,25.0197,14700.0
2013-04-30 12:25:00,36.18,36.22,36.18,36.22,7900.0,25.0197,25.0473,25.0197,25.0473,7900.0
2013-04-30 12:30:00,36.22,36.26,36.22,36.25,8300.0,25.0473,25.075,25.0473,25.0681,8300.0
2013-04-30 12:35:00,36.24,36.25,36.22,36.23,6300.0,25.0612,25.0681,25.0473,25.0543,6300.0
2013-04-30 12:40:00,36.23,36.25,36.22,36.23,12300.0,25.0543,25.0681,25.0473,25.0543,12300.0
2013-04-30 12:45:00,36.23,36.28,36.23,36.27,8200.0,25.0543,25.0888,25.0543,25.0819,8200.0
2013-04-30 12:50:00,36.26,36.3,36.26,36.28,7300.0,25.075,25.1027,25.075,25.0888,7300.0
2013-04-30 12:55:00,36.29,36.31,36.28,36.3,8000.0,25.0958,25.1096,25.0888,25.1027,8000.0
2013-04-30 13:00:00,36.29,36.3,36.27,36.27,7500.0,25.0958,25.1027,25.0819,25.0819,7500.0
2013-04-30 13:05:00,36.27,36.29,36.26,36.27,10300.0,25.0819,25.0958,25.075,25.0819,10300.0
2013-04-30 13:10:00,36.27,36.27,36.24,36.27,6500.0,25.0819,25.0819,25.0612,25.0819,6500.0
2013-04-30 13:15:00,36.27,36.28,36.25,36.27,9200.0,25.0819,25.0888,25.0681,25.0819,9200.0
2013-04-30 13:20:00,36.26,36.27,36.24,36.27,8400.0,25.075,25.0819,25.0612,25.0819,8400.0
2013-04-30 13:25:00,36.27,36.27,36.23,36.23,10800.0,25.0819,25.0819,25.0543,25.0543,10800.0
2013-04-30 13:30:00,36.23,36.24,36.22,36.24,5500.0,25.0543,25.0612,25.0473,25.0612,5500.0
2013-04-30 13:35:00,36.24,36.26,36.24,36.26,6900.0,25.0612,25.075,25.0612,25.075,6900.0
2013-04-30 13:40:00,36.26,36.27,36.25,36.27,7300.0,25.075,25.0819,25.0681,25.0819,7300.0
2013-04-30 13:45:00,36.27,36.27,36.25,36.26,22500.0,25.0819,25.0819,25.0681,25.075,22500.0
2013-04-30 13:50:00,36.26,36.26,36.23,36.23,6200.0,25.075,25.075,25.0543,25.0543,6200.0
2013-04-30 13:55:00,36.23,36.28,36.21,36.26,125500.0,25.0543,25.0888,25.0404,25.075,125500.0
2013-04-30 14:00:00,36.25,36.25,36.22,36.22,45400.0,25.0681,25.0681,25.0473,25.0473,45400.0
2013-04-30 14:05:00,36.23,36.24,36.21,36.21,23700.0,25.0543,25.0612,25.0404,25.0404,23700.0
2013-04-30 14:10:00,36.21,36.22,36.2,36.22,15400.0,25.0404,25.0473,25.0335,25.0473,15400.0
2013-04-30 14:15:00,36.21,36.22,36.2,36.22,24400.0,25.0404,25.0473,25.0335,25.0473,24400.0
2013-04-30 14:20:00,36.22,36.26,36.22,36.25,28100.0,25.0473,25.075,25.0473,25.0681,28100.0
2013-04-30 14:25:00,36.26,36.27,36.24,36.27,22300.0,25.075,25.0819,25.0612,25.0819,22300.0
2013-04-30 14:30:00,36.26,36.26,36.23,36.23,14000.0,25.075,25.075,25.0543,25.0543,14000.0
2013-04-30 14:35:00,36.22,36.23,36.2,36.23,29900.0,25.0473,25.0543,25.0335,25.0543,29900.0
2013-04-30 14:40:00,36.23,36.26,36.22,36.26,23000.0,25.0543,25.075,25.0473,25.075,23000.0
2013-04-30 14:45:00,36.25,36.28,36.25,36.27,16200.0,25.0681,25.0888,25.0681,25.0819,16200.0
2013-04-30 14:50:00,36.27,36.28,36.26,36.27,17600.0,25.0819,25.0888,25.075,25.0819,17600.0
2013-04-30 14:55:00,36.27,36.3,36.26,36.3,29300.0,25.0819,25.1027,25.075,25.1027,29300.0
2013-04-30 15:00:00,36.3,36.3,36.25,36.25,22100.0,25.1027,25.1027,25.0681,25.0681,22100.0
2013-04-30 15:05:00,36.26,36.3,36.26,36.3,11900.0,25.075,25.1027,25.075,25.1027,11900.0
2013-04-30 15:10:00,36.3,36.33,36.29,36.32,49900.0,25.1027,25.1234,25.0958,25.1165,49900.0
2013-04-30 15:15:00,36.32,36.36,36.32,36.33,42800.0,25.1165,25.1442,25.1165,25.1234,42800.0
2013-04-30 15:20:00,36.33,36.34,36.32,36.32,11500.0,25.1234,25.1303,25.1165,25.1165,11500.0
2013-04-30 15:25:00,36.33,36.35,36.32,36.35,9100.0,25.1234,25.1372,25.1165,25.1372,9100.0
2013-04-30 15:30:00,36.35,36.35,36.32,36.32,14100.0,25.1372,25.1372,25.1165,25.1165,14100.0
2013-04-30 15:35:00,36.32,36.34,36.31,36.34,36800.0,25.1165,25.1303,25.1096,25.1303,36800.0
2013-04-30 15:40:00,36.34,36.34,36.33,36.34,12200.0,25.1303,25.1303,25.1234,25.1303,12200.0
2013-04-30 15:45:00,36.34,36.37,36.34,36.37,37000.0,25.1303,25.1511,25.1303,25.1511,37000.0
2013-04-30 15:50:00,36.37,36.42,36.36,36.4,107800.0,25.1511,25.1856,25.1442,25.1718,107800.0
2013-04-30 15:55:00,36.41,36.41,36.37,36.41,184700.0,25.1787,25.1787,25.1511,25.1787,184700.0
2013-05-01 09:30:00,36.5,36.5,36.21,36.28,115200.0,25.241,25.241,25.0404,25.0888,115200.0
2013-05-01 09:35:00,36.27,36.44,36.27,36.44,112200.0,25.0819,25.1995,25.0819,25.1995,112200.0
2013-05-01 09:40:00,36.44,36.5,36.43,36.49,100600.0,25.1995,25.241,25.1926,25.2341,100600.0
2013-05-01 09:45:00,36.49,36.5,36.4,36.46,93200.0,25.2341,25.241,25.1718,25.2133,93200.0
2013-05-01 09:50:00,36.47,36.47,36.43,36.45,52000.0,25.2202,25.2202,25.1926,25.2064,52000.0
2013-05-01 09:55:00,36.45,36.46,36.41,36.45,40400.0,25.2064,25.2133,25.1787,25.2064,40400.0
2013-05-01 10:00:00,36.45,36.48,36.42,36.43,47800.0,25.2064,25.2271,25.1856,25.1926,47800.0
2013-05-01 10:05:00,36.43,36.52,36.35,36.46,190400.0,25.1926,25.2548,25.1372,25.2133,190400.0
2013-05-01 10:10:00,36.45,36.48,36.45,36.46,113000.0,25.2064,25.2271,25.2064,25.2133,113000.0
2013-05-01 10:15:00,36.46,36.46,36.41,36.45,36200.0,25.2133,25.2133,25.1787,25.2064,36200.0
2013-05-01 10:20:00,36.45,36.51,36.45,36.51,59600.0,25.2064,25.2479,25.2064,25.2479,59600.0
2013-05-01 10:25:00,36.52,36.53,36.45,36.45,44400.0,25.2548,25.2617,25.2064,25.2064,44400.0
2013-05-01 10:30:00,36.45,36.5,36.44,36.49,24600.0,25.2064,25.241,25.1995,25.2341,24600.0
2013-05-01 10:35:00,36.49,36.54,36.48,36.52,26200.0,25.2341,25.2686,25.2271,25.2548,26200.0
2013-05-01 10:40:00,36.53,36.55,36.53,36.53,21400.0,25.2617,25.2755,25.2617,25.2617,21400.0
2013-05-01 10:45:00,36.53,36.55,36.53,36.53,16400.0,25.2617,25.2755,25.2617,25.2617,16400.0
2013-05-01 10:50:00,36.54,36.59,36.54,36.58,33800.0,25.2686,25.3032,25.2686,25.2963,33800.0
2013-05-01 10:55:00,36.58,36.59,36.54,36.55,32000.0,25.2963,25.3032,25.2686,25.2755,32000.0
2013-05-01 11:00:00,36.55,36.55,36.51,36.53,30800.0,25.2755,25.2755,25.2479,25.2617,30800.0
2013-05-01 11:05:00,36.51,36.56,36.51,36.54,30800.0,25.2479,25.2825,25.2479,25.2686,30800.0
2013-05-01 11:10:00,36.55,36.56,36.54,36.55,17200.0,25.2755,25.2825,25.2686,25.2755,17200.0
2013-05-01 11:15:00,36.56,36.56,36.51,36.51,28000.0,25.2825,25.2825,25.2479,25.2479,28000.0
2013-05-01 11:20:00,36.51,36.52,36.49,36.5,37800.0,25.2479,25.2548,25.2341,25.241,37800.0
2013-05-01 11:25:00,36.5,36.51,36.49,36.5,14600.0,25.241,25.2479,25.2341,25.241,14600.0
2013-05-01 11:30:00,36.5,36.53,36.5,36.53,15000.0,25.241,25.2617,25.241,25.2617,15000.0
2013-05-01 11:35:00,36.53,36.54,36.49,36.51,42200.0,25.2617,25.2686,25.2341,25.2479,42200.0
2013-05-01 11:40:00,36.5,36.55,36.5,36.55,24200.0,25.241,25.2755,25.241,25.2755,24200.0
2013-05-01 11:45:00,36.55,36.56,36.52,36.55,44800.0,25.2755,25.2825,25.2548,25.2755,44800.0
2013-05-01 11:50:00,36.55,36.58,36.54,36.55,77400.0,25.2755,25.2963,25.2686,25.2755,77400.0
2013-05-01 11:55:00,36.55,36.58,36.54,36.56,182400.0,25.2755,25.2963,25.2686,25.2825,182400.0
2013-05-01 12:00:00,36.57,36.58,36.54,36.57,75400.0,25.2894,25.2963,25.2686,25.2894,75400.0
2013-05-01 12:05:00,36.57,36.61,36.56,36.6,103200.0,25.2894,25.317,25.2825,25.3101,103200.0
2013-05-01 12:10:00,36.6,36.61,36.58,36.59,43000.0,25.3101,25.317,25.2963,25.3032,43000.0
2013-05-01 12:15:00,36.59,36.62,36.59,36.62,12000.0,25.3032,25.324,25.3032,25.324,12000.0
2013-05-01 12:20:00,36.62,36.63,36.58,36.58,19000.0,25.324,25.3309,25.2963,25.2963,19000.0
2013-05-01 12:25:00,36.59,36.63,36.58,36.62,34200.0,25.3032,25.3309,25.2963,25.324,34200.0
2013-05-01 12:30:00,36.61,36.62,36.59,36.59,16600.0,25.317,25.324,25.3032,25.3032,16600.0
2013-05-01 12:35:00,36.59,36.6,36.58,36.58,10200.0,25.3032,25.3101,25.2963,25.2963,10200.0
2013-05-01 12:40:00,36.58,36.59,36.58,36.59,6400.0,25.2963,25.3032,25.2963,25.3032,6400.0
2013-05-01 12:45:00,36.58,36.61,36.58,36.59,21400.0,25.2963,25.317,25.2963,25.3032,21400.0
2013-05-01 12:50:00,36.59,36.59,36.55,36.57,30600.0,25.3032,25.3032,25.2755,25.2894,30600.0
2013-05-01 12:55:00,36.57,36.58,36.48,36.5,86800.0,25.2894,25.2963,25.2271,25.241,86800.0
2013-05-01 13:00:00,36.49,36.49,36.42,36.42,33800.0,25.2341,25.2341,25.1856,25.1856,33800.0
2013-05-01 13:05:00,36.42,36.43,36.36,36.37,43600.0,25.1856,25.1926,25.1442,25.1511,43600.0
2013-05-01 13:10:00,36.36,36.38,36.32,36.32,55600.0,25.1442,25.158,25.1165,25.1165,55600.0
2013-05-01 13:15:00,36.32,36.37,36.3,36.36,53400.0,25.1165,25.1511,25.1027,25.1442,53400.0
2013-05-01 13:20:00,36.37,36.42,36.33,36.41,44600.0,25.1511,25.1856,25.1234,25.1787,44600.0
2013-05-01 13:25:00,36.42,36.44,36.39,36.39,40200.0,25.1856,25.1995,25.1649,25.1649,40200.0
2013-05-01 13:30:00,36.39,36.39,36.32,36.33,49200.0,25.1649,25.1649,25.1165,25.1234,49200.0
2013-05-01 13:35:00,36.32,36.34,36.31,36.32,18400.0,25.1165,25.1303,25.1096,25.1165,18400.0
2013-05-01 13:40:00,36.31,36.33,36.28,36.31,61200.0,25.1096,25.1234,25.0888,25.1096,61200.0
2013-05-01 13:45:00,36.32,36.35,36.31,36.35,19800.0,25.1165,25.1372,25.1096,25.1372,19800.0
2013-05-01 13:50:00,36.35,36.35,36.31,36.34,25600.0,25.1372,25.1372,25.1096,25.1303,25600.0
2013-05-01 13:55:00,36.34,36.35,36.31,36.31,22600.0,25.1303,25.1372,25.1096,25.1096,22600.0
2013-05-01 14:00:00,36.32,36.41,36.32,36.38,36000.0,25.1165,25.1787,25.1165,25.158,36000.0
2013-05-01 14:05:00,36.38,36.47,36.38,36.47,22600.0,25.158,25.2202,25.158,25.2202,22600.0
2013-05-01 14:10:00,36.47,36.47,36.38,36.4,39200.0,25.2202,25.2202,25.158,25.1718,39200.0
2013-05-01 14:15:00,36.41,36.41,36.37,36.4,65000.0,25.1787,25.1787,25.1511,25.1718,65000.0
2013-05-01 14:20:00,36.41,36.47,36.41,36.46,40800.0,25.1787,25.2202,25.1787,25.2133,40800.0
2013-05-01 14:25:00,36.47,36.51,36.44,36.45,47600.0,25.2202,25.2479,25.1995,25.2064,47600.0
2013-05-01 14:30:00,36.46,36.46,36.4,36.42,41800.0,25.2133,25.2133,25.1718,25.1856,41800.0
2013-05-01 14:35:00,36.42,36.43,36.41,36.43,21800.0,25.1856,25.1926,25.1787,25.1926,21800.0
2013-05-01 14:40:00,36.43,36.45,36.43,36.45,15000.0,25.1926,25.2064,25.1926,25.2064,15000.0
2013-05-01 14:45:00,36.45,36.45,36.37,36.39,71800.0,25.2064,25.2064,25.1511,25.1649,71800.0
2013-05-01 14:50:00,36.39,36.4,36.36,36.38,56200.0,25.1649,25.1718,25.1442,25.158,56200.0
2013-05-01 14:55:00,36.39,36.39,36.37,36.37,26400.0,25.1649,25.1649,25.1511,25.1511,26400.0
2013-05-01 15:00:00,36.37,36.38,36.33,36.37,58200.0,25.1511,25.158,25.1234,25.1511,58200.0
2013-05-01 15:05:00,36.36,36.36,36.32,36.33,62800.0,25.1442,25.1442,25.1165,25.1234,62800.0
2013-05-01 15:10:00,36.31,36.32,36.29,36.3,46400.0,25.1096,25.1165,25.0958,25.1027,46400.0
2013-05-01 15:15:00,36.3,36.3,36.27,36.3,53400.0,25.1027,25.1027,25.0819,25.1027,53400.0
2013-05-01 15:20:00,36.3,36.3,36.27,36.28,59200.0,25.1027,25.1027,25.0819,25.0888,59200.0
2013-05-01 15:25:00,36.28,36.29,36.25,36.25,46200.0,25.0888,25.0958,25.0681,25.0681,46200.0
2013-05-01 15:30:00,36.25,36.32,36.24,36.31,56400.0,25.0681,25.1165,25.0612,25.1096,56400.0
2013-05-01 15:35:00,36.3,36.3,36.27,36.27,44200.0,25.1027,25.1027,25.0819,25.0819,44200.0
2013-05-01 15:40:00,36.26,36.27,36.24,36.24,32800.0,25.075,25.0819,25.0612,25.0612,32800.0
2013-05-01 15:45:00,36.25,36.29,36.25,36.27,133200.0,25.0681,25.0958,25.0681,25.0819,133200.0
2013-05-01 15:50:00,36.27,36.27,36.23,36.26,90400.0,25.0819,25.0819,25.0543,25.075,90400.0
2013-05-01 15:55:00,36.26,36.31,36.25,36.31,202200.0,25.075,25.1096,25.0681,25.1096,202200.0
2013-05-02 09:30:00,36.48,36.52,36.37,36.51,75200.0,25.2271,25.2548,25.1511,25.2479,75200.0
2013-05-02 09:35:00,36.51,36.64,36.51,36.58,31100.0,25.2479,25.3378,25.2479,25.2963,31100.0
2013-05-02 09:40:00,36.58,36.6,36.5,36.52,65400.0,25.2963,25.3101,25.241,25.2548,65400.0
2013-05-02 09:45:00,36.54,36.6,36.53,36.57,18100.0,25.2686,25.3101,25.2617,25.2894,18100.0
2013-05-02 09:50:00,36.56,36.61,36.56,36.57,27900.0,25.2825,25.317,25.2825,25.2894,27900.0
2013-05-02 09:55:00,36.57,36.6,36.54,36.56,21500.0,25.2894,25.3101,25.2686,25.2825,21500.0
2013-05-02 10:00:00,36.57,36.64,36.57,36.61,30200.0,25.2894,25.3378,25.2894,25.317,30200.0
2013-05-02 10:05:00,36.62,36.66,36.61,36.66,29900.0,25.324,25.3516,25.317,25.3516,29900.0
2013-05-02 10:10:00,36.65,36.66,36.62,36.65,34600.0,25.3447,25.3516,25.324,25.3447,34600.0
2013-05-02 10:15:00,36.66,36.68,36.6,36.6,26200.0,25.3516,25.3654,25.3101,25.3101,26200.0
2013-05-02 10:20:00,36.6,36.64,36.58,36.64,19500.0,25.3101,25.3378,25.2963,25.3378,19500.0
2013-05-02 10:25:00,36.64,36.65,36.6,36.64,20900.0,25.3378,25.3447,25.3101,25.3378,20900.0
2013-05-02 10:30:00,36.64,36.68,36.63,36.67,21800.0,25.3378,25.3654,25.3309,25.3585,21800.0
2013-05-02 10:35:00,36.66,36.67,36.64,36.65,16400.0,25.3516,25.3585,25.3378,25.3447,16400.0
2013-05-02 10:40:00,36.65,36.67,36.65,36.67,14300.0,25.3447,25.3585,25.3447,25.3585,14300.0
2013-05-02 10:45:00,36.67,36.68,36.66,36.66,22200.0,25.3585,25.3654,25.3516,25.3516,22200.0
2013-05-02 10:50:00,36.67,36.73,36.66,36.73,45400.0,25.3585,25.4,25.3516,25.4,45400.0
2013-05-02 10:55:00,36.73,36.73,36.71,36.73,11000.0,25.4,25.4,25.3862,25.4,11000.0
2013-05-02 11:00:00,36.73,36.73,36.7,36.72,14200.0,25.4,25.4,25.3793,25.3931,14200.0
2013-05-02 11:05:00,36.73,36.77,36.73,36.73,10500.0,25.4,25.4277,25.4,25.4,10500.0
2013-05-02 11:10:00,36.74,36.8,36.73,36.79,25200.0,25.4069,25.4484,25.4,25.4415,25200.0
2013-05-02 11:15:00,36.8,36.83,36.8,36.83,19700.0,25.4484,25.4692,25.4484,25.4692,19700.0
2013-05-02 11:20:00,36.83,36.83,36.79,36.79,28800.0,25.4692,25.4692,25.4415,25.4415,28800.0
2013-05-02 11:25:00,36.79,36.81,36.78,36.8,23500.0,25.4415,25.4553,25.4346,25.4484,23500.0
2013-05-02 11:30:00,36.79,36.81,36.78,36.78,14200.0,25.4415,25.4553,25.4346,25.4346,14200.0
2013-05-02 11:35:00,36.78,36.8,36.78,36.8,22000.0,25.4346,25.4484,25.4346,25.4484,22000.0
2013-05-02 11:40:00,36.8,36.81,36.8,36.81,9600.0,25.4484,25.4553,25.4484,25.4553,9600.0
2013-05-02 11:45:00,36.81,36.84,36.8,36.83,28900.0,25.4553,25.4761,25.4484,25.4692,28900.0
2013-05-02 11:50:00,36.82,36.84,36.81,36.82,11400.0,25.4623,25.4761,25.4553,25.4623,11400.0
2013-05-02 11:55:00,36.81,36.82,36.78,36.79,16300.0,25.4553,25.4623,25.4346,25.4415,16300.0
2013-05-02 12:00:00,36.79,36.8,36.77,36.78,10400.0,25.4415,25.4484,25.4277,25.4346,10400.0
2013-05-02 12:05:00,36.78,36.78,36.73,36.76,9900.0,25.4346,25.4346,25.4,25.4208,9900.0
2013-05-02 12:10:00,36.75,36.75,36.72,36.73,8700.0,25.4139,25.4139,25.3931,25.4,8700.0
2013-05-02 12:15:00,36.72,36.74,36.71,36.71,10000.0,25.3931,25.4069,25.3862,25.3862,10000.0
2013-05-02 12:20:00,36.71,36.72,36.7,36.72,16500.0,25.3862,25.3931,25.3793,25.3931,16500.0
2013-05-02 12:25:00,36.71,36.72,36.7,36.7,10800.0,25.3862,25.3931,25.3793,25.3793,10800.0
2013-05-02 12:30:00,36.7,36.71,36.69,36.7,15100.0,25.3793,25.3862,25.3724,25.3793,15100.0
2013-05-02 12:35:00,36.7,36.73,36.7,36.72,8200.0,25.3793,25.4,25.3793,25.3931,8200.0
2013-05-02 12:40:00,36.72,36.74,36.71,36.72,9300.0,25.3931,25.4069,25.3862,25.3931,9300.0
2013-05-02 12:45:00,36.72,36.76,36.72,36.76,21100.0,25.3931,25.4208,25.3931,25.4208,21100.0
2013-05-02 12:50:00,36.76,36.77,36.75,36.76,14400.0,25.4208,25.4277,25.4139,25.4208,14400.0
2013-05-02 12:55:00,36.76,36.77,36.75,36.76,19800.0,25.4208,25.4277,25.4139,25.4208,19800.0
2013-05-02 13:00:00,36.76,36.77,36.73,36.73,8700.0,25.4208,25.4277,25.4,25.4,8700.0
2013-05-02 13:05:00,36.73,36.78,36.73,36.78,10700.0,25.4,25.4346,25.4,25.4346,10700.0
2013-05-02 13:10:00,36.78,36.78,36.76,36.78,11000.0,25.4346,25.4346,25.4208,25.4346,11000.0
2013-05-02 13:15:00,36.78,36.8,36.78,36.79,10600.0,25.4346,25.4484,25.4346,25.4415,10600.0
2013-05-02 13:20:00,36.8,36.8,36.78,36.79,20000.0,25.4484,25.4484,25.4346,25.4415,20000.0
2013-05-02 13:25:00,36.79,36.83,36.79,36.82,14900.0,25.4415,25.4692,25.4415,25.4623,14900.0
2013-05-02 13:30:00,36.82,36.83,36.79,36.8,12500.0,25.4623,25.4692,25.4415,25.4484,12500.0
2013-05-02 13:35:00,36.8,36.82,36.79,36.81,10500.0,25.4484,25.4623,25.4415,25.4553,10500.0
2013-05-02 13:40:00,36.81,36.82,36.8,36.81,12400.0,25.4553,25.4623,25.4484,25.4553,12400.0
2013-05-02 13:45:00,36.81,36.84,36.81,36.82,21500.0,25.4553,25.4761,25.4553,25.4623,21500.0
2013-05-02 13:50:00,36.81,36.84,36.8,36.83,11600.0,25.4553,25.4761,25.4484,25.4692,11600.0
2013-05-02 13:55:00,36.84,36.85,36.82,36.85,16100.0,25.4761,25.483,25.4623,25.483,16100.0
2013-05-02 14:00:00,36.84,36.85,36.82,36.82,18700.0,25.4761,25.483,25.4623,25.4623,18700.0
2013-05-02 14:05:00,36.81,36.82,36.79,36.8,14100.0,25.4553,25.4623,25.4415,25.4484,14100.0
2013-05-02 14:10:00,36.79,36.8,36.76,36.77,9300.0,25.4415,25.4484,25.4208,25.4277,9300.0
2013-05-02 14:15:00,36.76,36.82,36.75,36.82,22900.0,25.4208,25.4623,25.4139,25.4623,22900.0
2013-05-02 14:20:00,36.81,36.82,36.79,36.81,10300.0,25.4553,25.4623,25.4415,25.4553,10300.0
2013-05-02 14:25:00,36.81,36.84,36.81,36.84,14900.0,25.4553,25.4761,25.4553,25.4761,14900.0
2013-05-02 14:30:00,36.83,36.84,36.79,36.82,17400.0,25.4692,25.4761,25.4415,25.4623,17400.0
2013-05-02 14:35:00,36.82,36.85,36.82,36.85,17200.0,25.4623,25.483,25.4623,25.483,17200.0
2013-05-02 14:40:00,36.85,36.86,36.84,36.85,15800.0,25.483,25.4899,25.4761,25.483,15800.0
2013-05-02 14:45:00,36.84,36.87,36.84,36.86,21700.0,25.4761,25.4968,25.4761,25.4899,21700.0
2013-05-02 14:50:00,36.87,36.87,36.81,36.81,16200.0,25.4968,25.4968,25.4553,25.4553,16200.0
2013-05-02 14:55:00,36.81,36.85,36.8,36.85,22300.0,25.4553,25.483,25.4484,25.483,22300.0
2013-05-02 15:00:00,36.84,36.86,36.84,36.86,15400.0,25.4761,25.4899,25.4761,25.4899,15400.0
2013-05-02 15:05:00,36.85,36.86,36.82,36.84,26500.0,25.483,25.4899,25.4623,25.4761,26500.0
2013-05-02 15:10:00,36.84,36.89,36.83,36.89,34000.0,25.4761,25.5107,25.4692,25.5107,34000.0
2013-05-02 15:15:00,36.89,36.9,36.88,36.89,30600.0,25.5107,25.5176,25.5038,25.5107,30600.0
2013-05-02 15:20:00,36.89,36.91,36.89,36.91,54800.0,25.5107,25.5245,25.5107,25.5245,54800.0
2013-05-02 15:25:00,36.91,36.91,36.89,36.89,41100.0,25.5245,25.5245,25.5107,25.5107,41100.0
2013-05-02 15:30:00,36.9,36.9,36.85,36.85,71100.0,25.5176,25.5176,25.483,25.483,71100.0
2013-05-02 15:35:00,36.85,36.9,36.85,36.89,49200.0,25.483,25.5176,25.483,25.5107,49200.0
2013-05-02 15:40:00,36.88,36.91,36.87,36.89,36100.0,25.5038,25.5245,25.4968,25.5107,36100.0
2013-05-02 15:45:00,36.89,36.89,36.88,36.89,33000.0,25.5107,25.5107,25.5038,25.5107,33000.0
2013-05-02 15:50:00,36.89,36.93,36.88,36.91,170300.0,25.5107,25.5383,25.5038,25.5245,170300.0
2013-05-02 15:55:00,36.91,36.92,36.88,36.88,228500.0,25.5245,25.5314,25.5038,25.5038,228500.0
2013-05-03 09:30:00,37.11,37.88,36.64,36.95,144100.0,25.6628,26.1953,25.3378,25.5522,144100.0
2013-05-03 09:35:00,36.95,37.21,36.95,37.19,60100.0,25.5522,25.732,25.5522,25.7181,60100.0
2013-05-03 09:40:00,37.18,37.24,37.11,37.19,56200.0,25.7112,25.7527,25.6628,25.7181,56200.0
2013-05-03 09:45:00,37.2,37.22,37.06,37.07,46800.0,25.725,25.7389,25.6282,25.6351,46800.0
2013-05-03 09:50:00,37.08,37.18,37.08,37.16,42000.0,25.6421,25.7112,25.6421,25.6974,42000.0
2013-05-03 09:55:00,37.17,37.2,37.09,37.12,41000.0,25.7043,25.725,25.649,25.6697,41000.0
2013-05-03 10:00:00,37.12,37.15,36.97,36.98,41400.0,25.6697,25.6905,25.566,25.5729,41400.0
2013-05-03 10:05:00,36.97,37.0,36.94,36.97,54800.0,25.566,25.5867,25.5452,25.566,54800.0
2013-05-03 10:10:00,36.96,37.09,36.95,37.06,50500.0,25.5591,25.649,25.5522,25.6282,50500.0
2013-05-03 10:15:00,37.07,37.2,37.07,37.17,50500.0,25.6351,25.725,25.6351,25.7043,50500.0
2013-05-03 10:20:00,37.16,37.22,37.16,37.21,36300.0,25.6974,25.7389,25.6974,25.732,36300.0
2013-05-03 10:25:00,37.21,37.21,37.15,37.15,14500.0,25.732,25.732,25.6905,25.6905,14500.0
2013-05-03 10:30:00,37.16,37.18,37.14,37.16,15900.0,25.6974,25.7112,25.6836,25.6974,15900.0
2013-05-03 10:35:00,37.15,37.19,37.15,37.18,13500.0,25.6905,25.7181,25.6905,25.7112,13500.0
2013-05-03 10:40:00,37.18,37.21,37.17,37.2,12300.0,25.7112,25.732,25.7043,25.725,12300.0
2013-05-03 10:45:00,37.2,37.2,37.13,37.15,24500.0,25.725,25.725,25.6766,25.6905,24500.0
2013-05-03 10:50:00,37.15,37.17,37.14,37.15,14300.0,25.6905,25.7043,25.6836,25.6905,14300.0
2013-05-03 10:55:00,37.15,37.18,37.15,37.17,14600.0,25.6905,25.7112,25.6905,25.7043,14600.0
2013-05-03 11:00:00,37.17,37.18,37.15,37.17,18900.0,25.7043,25.7112,25.6905,25.7043,18900.0
2013-05-03 11:05:00,37.17,37.24,37.17,37.24,24200.0,25.7043,25.7527,25.7043,25.7527,24200.0
2013-05-03 11:10:00,37.24,37.26,37.24,37.26,18100.0,25.7527,25.7665,25.7527,25.7665,18100.0
2013-05-03 11:15:00,37.26,37.28,37.25,37.28,23400.0,25.7665,25.7804,25.7596,25.7804,23400.0
2013-05-03 11:20:00,37.27,37.28,37.27,37.28,13200.0,25.7735,25.7804,25.7735,25.7804,13200.0
2013-05-03 11:25:00,37.28,37.29,37.25,37.28,26800.0,25.7804,25.7873,25.7596,25.7804,26800.0
2013-05-03 11:30:00,37.28,37.33,37.28,37.31,31100.0,25.7804,25.8149,25.7804,25.8011,31100.0
2013-05-03 11:35:00,37.3,37.32,37.3,37.32,15500.0,25.7942,25.808,25.7942,25.808,15500.0
2013-05-03 11:40:00,37.33,37.35,37.32,37.33,15200.0,25.8149,25.8288,25.808,25.8149,15200.0
2013-05-03 11:45:00,37.33,37.35,37.33,37.34,15100.0,25.8149,25.8288,25.8149,25.8219,15100.0
2013-05-03 11:50:00,37.34,37.35,37.33,37.34,18600.0,25.8219,25.8288,25.8149,25.8219,18600.0
2013-05-03 11:55:00,37.34,37.35,37.33,37.34,17100.0,25.8219,25.8288,25.8149,25.8219,17100.0
2013-05-03 12:00:00,37.33,37.36,37.33,37.35,16000.0,25.8149,25.8357,25.8149,25.8288,16000.0
2013-05-03 12:05:00,37.35,37.36,37.33,37.34,23900.0,25.8288,25.8357,25.8149,25.8219,23900.0
2013-05-03 12:10:00,37.35,37.36,37.34,37.36,11400.0,25.8288,25.8357,25.8219,25.8357,11400.0
2013-05-03 12:15:00,37.36,37.38,37.36,37.37,30200.0,25.8357,25.8495,25.8357,25.8426,30200.0
2013-05-03 12:20:00,37.37,37.37,37.33,37.34,23600.0,25.8426,25.8426,25.8149,25.8219,23600.0
2013-05-03 12:25:00,37.34,37.37,37.34,37.37,7400.0,25.8219,25.8426,25.8219,25.8426,7400.0
2013-05-03 12:30:00,37.38,37.38,37.34,37.36,28400.0,25.8495,25.8495,25.8219,25.8357,28400.0
2013-05-03 12:35:00,37.37,37.37,37.33,37.35,27200.0,25.8426,25.8426,25.8149,25.8288,27200.0
2013-05-03 12:40:00,37.35,37.37,37.34,37.35,19800.0,25.8288,25.8426,25.8219,25.8288,19800.0
2013-05-03 12:45:00,37.35,37.39,37.34,37.39,15700.0,25.8288,25.8564,25.8219,25.8564,15700.0
2013-05-03 12:50:00,37.39,37.4,37.37,37.39,16100.0,25.8564,25.8634,25.8426,25.8564,16100.0
2013-05-03 12:55:00,37.39,37.42,37.38,37.42,8200.0,25.8564,25.8772,25.8495,25.8772,8200.0
2013-05-03 13:00:00,37.42,37.43,37.41,37.43,12200.0,25.8772,25.8841,25.8703,25.8841,12200.0
2013-05-03 13:05:00,37.43,37.47,37.43,37.44,38000.0,25.8841,25.9118,25.8841,25.891,38000.0
2013-05-03 13:10:00,37.44,37.45,37.42,37.43,13100.0,25.891,25.8979,25.8772,25.8841,13100.0
2013-05-03 13:15:00,37.43,37.44,37.39,37.39,15500.0,25.8841,25.891,25.8564,25.8564,15500.0
2013-05-03 13:20:00,37.39,37.4,37.37,37.4,6300.0,25.8564,25.8634,25.8426,25.8634,6300.0
2013-05-03 13:25:00,37.4,37.4,37.35,37.36,23400.0,25.8634,25.8634,25.8288,25.8357,23400.0
2013-05-03 13:30:00,37.37,37.41,37.36,37.4,12300.0,25.8426,25.8703,25.8357,25.8634,12300.0
2013-05-03 13:35:00,37.4,37.4,37.34,37.35,15400.0,25.8634,25.8634,25.8219,25.8288,15400.0
2013-05-03 13:40:00,37.36,37.36,37.33,37.33,7700.0,25.8357,25.8357,25.8149,25.8149,7700.0
2013-05-03 13:45:00,37.34,37.39,37.34,37.37,17100.0,25.8219,25.8564,25.8219,25.8426,17100.0
2013-05-03 13:50:00,37.37,37.4,37.36,37.37,25300.0,25.8426,25.8634,25.8357,25.8426,25300.0
2013-05-03 13:55:00,37.37,37.39,37.36,37.37,12200.0,25.8426,25.8564,25.8357,25.8426,12200.0
2013-05-03 14:00:00,37.37,37.4,37.37,37.39,17400.0,25.8426,25.8634,25.8426,25.8564,17400.0
2013-05-03 14:05:00,37.39,37.4,37.35,37.38,31000.0,25.8564,25.8634,25.8288,25.8495,31000.0
2013-05-03 14:10:00,37.38,37.41,37.37,37.4,21200.0,25.8495,25.8703,25.8426,25.8634,21200.0
2013-05-03 14:15:00,37.41,37.42,37.4,37.42,17200.0,25.8703,25.8772,25.8634,25.8772,17200.0
2013-05-03 14:20:00,37.42,37.43,37.38,37.38,22300.0,25.8772,25.8841,25.8495,25.8495,22300.0
2013-05-03 14:25:00,37.37,37.42,37.37,37.42,12000.0,25.8426,25.8772,25.8426,25.8772,12000.0
2013-05-03 14:30:00,37.42,37.44,37.42,37.43,30400.0,25.8772,25.891,25.8772,25.8841,30400.0
2013-05-03 14:35:00,37.43,37.44,37.39,37.39,33400.0,25.8841,25.891,25.8564,25.8564,33400.0
2013-05-03 14:40:00,37.39,37.4,37.36,37.36,13400.0,25.8564,25.8634,25.8357,25.8357,13400.0
2013-05-03 14:45:00,37.35,37.41,37.33,37.4,26800.0,25.8288,25.8703,25.8149,25.8634,26800.0
2013-05-03 14:50:00,37.41,37.42,37.4,37.41,22800.0,25.8703,25.8772,25.8634,25.8703,22800.0
2013-05-03 14:55:00,37.41,37.43,37.41,37.41,32100.0,25.8703,25.8841,25.8703,25.8703,32100.0
2013-05-03 15:00:00,37.41,37.41,37.36,37.37,21000.0,25.8703,25.8703,25.8357,25.8426,21000.0
2013-05-03 15:05:00,37.37,37.39,37.36,37.37,23500.0,25.8426,25.8564,25.8357,25.8426,23500.0
2013-05-03 15:10:00,37.37,37.37,37.34,37.37,22200.0,25.8426,25.8426,25.8219,25.8426,22200.0
2013-05-03 15:15:00,37.37,37.39,37.36,37.39,29700.0,25.8426,25.8564,25.8357,25.8564,29700.0
2013-05-03 15:20:00,37.38,37.4,37.37,37.39,38900.0,25.8495,25.8634,25.8426,25.8564,38900.0
2013-05-03 15:25:00,37.38,37.42,37.38,37.41,22000.0,25.8495,25.8772,25.8495,25.8703,22000.0
2013-05-03 15:30:00,37.41,37.45,37.39,37.43,57700.0,25.8703,25.8979,25.8564,25.8841,57700.0
2013-05-03 15:35:00,37.44,37.46,37.43,37.43,14800.0,25.891,25.9048,25.8841,25.8841,14800.0
2013-05-03 15:40:00,37.43,37.44,37.43,37.44,16000.0,25.8841,25.891,25.8841,25.891,16000.0
2013-05-03 15:45:00,37.44,37.46,37.41,37.42,43900.0,25.891,25.9048,25.8703,25.8772,43900.0
2013-05-03 15:50:00,37.42,37.45,37.41,37.41,57200.0,25.8772,25.8979,25.8703,25.8703,57200.0
2013-05-03 15:55:00,37.41,37.42,37.35,37.37,154100.0,25.8703,25.8772,25.8288,25.8426,154100.0
2013-05-06 09:30:00,37.21,37.32,37.07,37.25,61700.0,25.732,25.808,25.6351,25.7596,61700.0
2013-05-06 09:35:00,37.23,37.28,37.13,37.15,41700.0,25.7458,25.7804,25.6766,25.6905,41700.0
2013-05-06 09:40:00,37.15,37.16,37.01,37.06,65100.0,25.6905,25.6974,25.5937,25.6282,65100.0
2013-05-06 09:45:00,37.05,37.07,37.03,37.05,12800.0,25.6213,25.6351,25.6075,25.6213,12800.0
2013-05-06 09:50:00,37.04,37.05,36.96,36.97,23200.0,25.6144,25.6213,25.5591,25.566,23200.0
2013-05-06 09:55:00,36.98,37.03,36.98,37.02,18100.0,25.5729,25.6075,25.5729,25.6006,18100.0
2013-05-06 10:00:00,37.01,37.08,37.0,37.03,75800.0,25.5937,25.6421,25.5867,25.6075,75800.0
2013-05-06 10:05:00,37.03,37.11,37.03,37.09,16700.0,25.6075,25.6628,25.6075,25.649,16700.0
2013-05-06 10:10:00,37.09,37.11,37.08,37.09,11300.0,25.649,25.6628,25.6421,25.649,11300.0
2013-05-06 10:15:00,37.09,37.11,37.06,37.06,13300.0,25.649,25.6628,25.6282,25.6282,13300.0
2013-05-06 10:20:00,37.06,37.08,37.03,37.05,34600.0,25.6282,25.6421,25.6075,25.6213,34600.0
2013-05-06 10:25:00,37.05,37.15,37.05,37.13,25100.0,25.6213,25.6905,25.6213,25.6766,25100.0
2013-05-06 10:30:00,37.14,37.18,37.14,37.16,40200.0,25.6836,25.7112,25.6836,25.6974,40200.0
2013-05-06 10:35:00,37.15,37.16,37.12,37.12,72700.0,25.6905,25.6974,25.6697,25.6697,72700.0
2013-05-06 10:40:00,37.11,37.12,37.08,37.12,15500.0,25.6628,25.6697,25.6421,25.6697,15500.0
2013-05-06 10:45:00,37.12,37.12,37.08,37.08,12400.0,25.6697,25.6697,25.6421,25.6421,12400.0
2013-05-06 10:50:00,37.07,37.08,37.03,37.08,43300.0,25.6351,25.6421,25.6075,25.6421,43300.0
2013-05-06 10:55:00,37.08,37.09,37.05,37.09,39700.0,25.6421,25.649,25.6213,25.649,39700.0
2013-05-06 11:00:00,37.08,37.1,37.06,37.08,30100.0,25.6421,25.6559,25.6282,25.6421,30100.0
2013-05-06 11:05:00,37.09,37.09,37.07,37.07,6500.0,25.649,25.649,25.6351,25.6351,6500.0
2013-05-06 11:10:00,37.08,37.14,37.07,37.11,24400.0,25.6421,25.6836,25.6351,25.6628,24400.0
2013-05-06 11:15:00,37.12,37.12,37.05,37.11,39800.0,25.6697,25.6697,25.6213,25.6628,39800.0
2013-05-06 11:20:00,37.11,37.14,37.11,37.13,10400.0,25.6628,25.6836,25.6628,25.6766,10400.0
2013-05-06 11:25:00,37.12,37.12,37.06,37.06,13100.0,25.6697,25.6697,25.6282,25.6282,13100.0
2013-05-06 11:30:00,37.06,37.07,37.01,37.02,15400.0,25.6282,25.6351,25.5937,25.6006,15400.0
2013-05-06 11:35:00,37.02,37.02,36.99,36.99,9400.0,25.6006,25.6006,25.5798,25.5798,9400.0
2013-05-06 11:40:00,36.98,37.05,36.98,37.02,24300.0,25.5729,25.6213,25.5729,25.6006,24300.0
2013-05-06 11:45:00,37.02,37.03,37.0,37.03,67100.0,25.6006,25.6075,25.5867,25.6075,67100.0
2013-05-06 11:50:00,37.03,37.05,37.02,37.05,14400.0,25.6075,25.6213,25.6006,25.6213,14400.0
2013-05-06 11:55:00,37.05,37.1,37.05,37.08,15000.0,25.6213,25.6559,25.6213,25.6421,15000.0
2013-05-06 12:00:00,37.09,37.09,37.02,37.03,11400.0,25.649,25.649,25.6006,25.6075,11400.0
2013-05-06 12:05:00,37.03,37.05,37.03,37.05,9900.0,25.6075,25.6213,25.6075,25.6213,9900.0
2013-05-06 12:10:00,37.05,37.07,37.03,37.06,12900.0,25.6213,25.6351,25.6075,25.6282,12900.0
2013-05-06 12:15:00,37.06,37.09,37.0,37.0,54200.0,25.6282,25.649,25.5867,25.5867,54200.0
2013-05-06 12:20:00,37.0,37.0,36.96,36.97,14700.0,25.5867,25.5867,25.5591,25.566,14700.0
2013-05-06 12:25:00,36.97,36.98,36.97,36.98,11000.0,25.566,25.5729,25.566,25.5729,11000.0
2013-05-06 12:30:00,36.98,37.01,36.98,36.99,15600.0,25.5729,25.5937,25.5729,25.5798,15600.0
2013-05-06 12:35:00,36.99,37.01,36.98,37.01,22400.0,25.5798,25.5937,25.5729,25.5937,22400.0
2013-05-06 12:40:00,37.01,37.01,36.99,37.01,14300.0,25.5937,25.5937,25.5798,25.5937,14300.0
2013-05-06 12:45:00,37.0,37.05,37.0,37.03,15600.0,25.5867,25.6213,25.5867,25.6075,15600.0
2013-05-06 12:50:00,37.04,37.05,37.03,37.04,3800.0,25.6144,25.6213,25.6075,25.6144,3800.0
2013-05-06 12:55:00,37.03,37.04,37.01,37.04,9500.0,25.6075,25.6144,25.5937,25.6144,9500.0
2013-05-06 13:00:00,37.03,37.05,37.0,37.01,8800.0,25.6075,25.6213,25.5867,25.5937,8800.0
2013-05-06 13:05:00,37.01,37.02,37.0,37.01,11900.0,25.5937,25.6006,25.5867,25.5937,11900.0
2013-05-06 13:10:00,37.02,37.02,37.0,37.0,8400.0,25.6006,25.6006,25.5867,25.5867,8400.0
2013-05-06 13:15:00,37.0,37.03,37.0,37.03,12100.0,25.5867,25.6075,25.5867,25.6075,12100.0
2013-05-06 13:20:00,37.03,37.03,37.01,37.02,8400.0,25.6075,25.6075,25.5937,25.6006,8400.0
2013-05-06 13:25:00,37.02,37.03,37.01,37.01,8500.0,25.6006,25.6075,25.5937,25.5937,8500.0
2013-05-06 13:30:00,37.01,37.05,37.01,37.05,21600.0,25.5937,25.6213,25.5937,25.6213,21600.0
2013-05-06 13:35:00,37.05,37.07,37.05,37.05,7600.0,25.6213,25.6351,25.6213,25.6213,7600.0
2013-05-06 13:40:00,37.05,37.08,37.05,37.08,9000.0,25.6213,25.6421,25.6213,25.6421,9000.0
2013-05-06 13:45:00,37.08,37.09,37.05,37.06,8800.0,25.6421,25.649,25.6213,25.6282,8800.0
2013-05-06 13:50:00,37.05,37.06,37.05,37.06,8000.0,25.6213,25.6282,25.6213,25.6282,8000.0
2013-05-06 13:55:00,37.06,37.09,37.06,37.08,11200.0,25.6282,25.649,25.6282,25.6421,11200.0
2013-05-06 14:00:00,37.08,37.08,37.07,37.07,3000.0,25.6421,25.6421,25.6351,25.6351,3000.0
2013-05-06 14:05:00,37.08,37.08,37.06,37.06,10800.0,25.6421,25.6421,25.6282,25.6282,10800.0
2013-05-06 14:10:00,37.07,37.07,37.04,37.04,9000.0,25.6351,25.6351,25.6144,25.6144,9000.0
2013-05-06 14:15:00,37.05,37.09,37.04,37.09,25700.0,25.6213,25.649,25.6144,25.649,25700.0
2013-05-06 14:20:00,37.09,37.09,37.08,37.09,5700.0,25.649,25.649,25.6421,25.649,5700.0
2013-05-06 14:25:00,37.09,37.09,37.08,37.09,6000.0,25.649,25.649,25.6421,25.649,6000.0
2013-05-06 14:30:00,37.08,37.11,37.08,37.11,16700.0,25.6421,25.6628,25.6421,25.6628,16700.0
2013-05-06 14:35:00,37.11,37.11,37.09,37.1,16200.0,25.6628,25.6628,25.649,25.6559,16200.0
2013-05-06 14:40:00,37.1,37.11,37.08,37.08,14900.0,25.6559,25.6628,25.6421,25.6421,14900.0
2013-05-06 14:45:00,37.08,37.08,37.06,37.06,8300.0,25.6421,25.6421,25.6282,25.6282,8300.0
2013-05-06 14:50:00,37.07,37.11,37.07,37.1,28300.0,25.6351,25.6628,25.6351,25.6559,28300.0
2013-05-06 14:55:00,37.11,37.12,37.1,37.1,11100.0,25.6628,25.6697,25.6559,25.6559,11100.0
2013-05-06 15:00:00,37.11,37.12,37.1,37.11,9400.0,25.6628,25.6697,25.6559,25.6628,9400.0
2013-05-06 15:05:00,37.12,37.13,37.11,37.13,6300.0,25.6697,25.6766,25.6628,25.6766,6300.0
2013-05-06 15:10:00,37.13,37.14,37.12,37.12,18100.0,25.6766,25.6836,25.6697,25.6697,18100.0
2013-05-06 15:15:00,37.12,37.13,37.1,37.1,15700.0,25.6697,25.6766,25.6559,25.6559,15700.0
2013-05-06 15:20:00,37.1,37.11,37.09,37.11,16700.0,25.6559,25.6628,25.649,25.6628,16700.0
2013-05-06 15:25:00,37.11,37.11,37.09,37.1,12600.0,25.6628,25.6628,25.649,25.6559,12600.0
2013-05-06 15:30:00,37.09,37.11,37.08,37.11,16400.0,25.649,25.6628,25.6421,25.6628,16400.0
2013-05-06 15:35:00,37.11,37.11,37.08,37.1,25900.0,25.6628,25.6628,25.6421,25.6559,25900.0
2013-05-06 15:40:00,37.1,37.13,37.1,37.12,20300.0,25.6559,25.6766,25.6559,25.6697,20300.0
2013-05-06 15:45:00,37.11,37.13,37.09,37.1,31500.0,25.6628,25.6766,25.649,25.6559,31500.0
2013-05-06 15:50:00,37.11,37.12,37.06,37.06,57300.0,25.6628,25.6697,25.6282,25.6282,57300.0
2013-05-06 15:55:00,37.07,37.12,37.06,37.11,65500.0,25.6351,25.6697,25.6282,25.6628,65500.0
2013-05-07 09:30:00,37.09,37.14,37.05,37.12,30600.0,25.649,25.6836,25.6213,25.6697,30600.0
2013-05-07 09:35:00,37.13,37.2,37.11,37.18,32300.0,25.6766,25.725,25.6628,25.7112,32300.0
2013-05-07 09:40:00,37.17,37.19,37.14,37.15,11900.0,25.7043,25.7181,25.6836,25.6905,11900.0
2013-05-07 09:45:00,37.15,37.19,37.14,37.16,17900.0,25.6905,25.7181,25.6836,25.6974,17900.0
2013-05-07 09:50:00,37.17,37.23,37.17,37.22,8600.0,25.7043,25.7458,25.7043,25.7389,8600.0
2013-05-07 09:55:00,37.22,37.25,37.21,37.24,19900.0,25.7389,25.7596,25.732,25.7527,19900.0
2013-05-07 10:00:00,37.26,37.26,37.22,37.22,23800.0,25.7665,25.7665,25.7389,25.7389,23800.0
2013-05-07 10:05:00,37.22,37.23,37.19,37.22,18000.0,25.7389,25.7458,25.7181,25.7389,18000.0
2013-05-07 10:10:00,37.22,37.22,37.15,37.21,42300.0,25.7389,25.7389,25.6905,25.732,42300.0
2013-05-07 10:15:00,37.2,37.22,37.15,37.16,14500.0,25.725,25.7389,25.6905,25.6974,14500.0
2013-05-07 10:20:00,37.16,37.21,37.16,37.21,7100.0,25.6974,25.732,25.6974,25.732,7100.0
2013-05-07 10:25:00,37.21,37.22,37.16,37.17,11400.0,25.732,25.7389,25.6974,25.7043,11400.0
2013-05-07 10:30:00,37.15,37.18,37.15,37.18,12100.0,25.6905,25.7112,25.6905,25.7112,12100.0
2013-05-07 10:35:00,37.18,37.19,37.16,37.19,7500.0,25.7112,25.7181,25.6974,25.7181,7500.0
2013-05-07 10:40:00,37.18,37.21,37.17,37.21,8000.0,25.7112,25.732,25.7043,25.732,8000.0
2013-05-07 10:45:00,37.2,37.23,37.17,37.17,13400.0,25.725,25.7458,25.7043,25.7043,13400.0
2013-05-07 10:50:00,37.17,37.17,37.13,37.14,17700.0,25.7043,25.7043,25.6766,25.6836,17700.0
2013-05-07 10:55:00,37.15,37.15,37.1,37.1,12500.0,25.6905,25.6905,25.6559,25.6559,12500.0
2013-05-07 11:00:00,37.09,37.11,37.08,37.09,12700.0,25.649,25.6628,25.6421,25.649,12700.0
2013-05-07 11:05:00,37.1,37.11,37.08,37.09,15600.0,25.6559,25.6628,25.6421,25.649,15600.0
2013-05-07 11:10:00,37.09,37.12,37.08,37.1,17400.0,25.649,25.6697,25.6421,25.6559,17400.0
2013-05-07 11:15:00,37.09,37.1,37.06,37.07,15400.0,25.649,25.6559,25.6282,25.6351,15400.0
2013-05-07 11:20:00,37.07,37.1,37.07,37.1,16500.0,25.6351,25.6559,25.6351,25.6559,16500.0
2013-05-07 11:25:00,37.1,37.1,37.08,37.09,9700.0,25.6559,25.6559,25.6421,25.649,9700.0
2013-05-07 11:30:00,37.08,37.09,37.05,37.05,19400.0,25.6421,25.649,25.6213,25.6213,19400.0
2013-05-07 11:35:00,37.06,37.08,37.06,37.08,16800.0,25.6282,25.6421,25.6282,25.6421,16800.0
2013-05-07 11:40:00,37.07,37.08,37.06,37.08,8300.0,25.6351,25.6421,25.6282,25.6421,8300.0
2013-05-07 11:45:00,37.07,37.09,37.05,37.06,17100.0,25.6351,25.649,25.6213,25.6282,17100.0
2013-05-07 11:50:00,37.06,37.06,37.01,37.01,16200.0,25.6282,25.6282,25.5937,25.5937,16200.0
2013-05-07 11:55:00,37.01,37.03,37.01,37.02,8400.0,25.5937,25.6075,25.5937,25.6006,8400.0
2013-05-07 12:00:00,37.02,37.03,37.01,37.03,7500.0,25.6006,25.6075,25.5937,25.6075,7500.0
2013-05-07 12:05:00,37.03,37.03,37.01,37.02,9300.0,25.6075,25.6075,25.5937,25.6006,9300.0
2013-05-07 12:10:00,37.01,37.02,37.01,37.02,10200.0,25.5937,25.6006,25.5937,25.6006,10200.0
2013-05-07 12:15:00,37.01,37.02,37.0,37.01,6000.0,25.5937,25.6006,25.5867,25.5937,6000.0
2013-05-07 12:20:00,37.01,37.01,37.0,37.0,10700.0,25.5937,25.5937,25.5867,25.5867,10700.0
2013-05-07 12:25:00,37.0,37.01,37.0,37.01,4700.0,25.5867,25.5937,25.5867,25.5937,4700.0
2013-05-07 12:30:00,37.01,37.03,37.01,37.02,15100.0,25.5937,25.6075,25.5937,25.6006,15100.0
2013-05-07 12:35:00,37.03,37.08,37.03,37.08,22600.0,25.6075,25.6421,25.6075,25.6421,22600.0
2013-05-07 12:40:00,37.08,37.1,37.07,37.09,8600.0,25.6421,25.6559,25.6351,25.649,8600.0
2013-05-07 12:45:00,37.08,37.08,37.07,37.08,3900.0,25.6421,25.6421,25.6351,25.6421,3900.0
2013-05-07 12:50:00,37.07,37.08,37.07,37.08,8400.0,25.6351,25.6421,25.6351,25.6421,8400.0
2013-05-07 12:55:00,37.08,37.09,37.08,37.09,4900.0,25.6421,25.649,25.6421,25.649,4900.0
2013-05-07 13:00:00,37.08,37.09,37.08,37.09,7800.0,25.6421,25.649,25.6421,25.649,7800.0
2013-05-07 13:05:00,37.09,37.09,37.07,37.09,9800.0,25.649,25.649,25.6351,25.649,9800.0
2013-05-07 13:10:00,37.09,37.09,37.08,37.09,9100.0,25.649,25.649,25.6421,25.649,9100.0
2013-05-07 13:15:00,37.09,37.1,37.08,37.09,5300.0,25.649,25.6559,25.6421,25.649,5300.0
2013-05-07 13:20:00,37.1,37.1,37.09,37.09,4200.0,25.6559,25.6559,25.649,25.649,4200.0
2013-05-07 13:25:00,37.1,37.1,37.08,37.09,8400.0,25.6559,25.6559,25.6421,25.649,8400.0
2013-05-07 13:30:00,37.09,37.11,37.08,37.1,8300.0,25.649,25.6628,25.6421,25.6559,8300.0
2013-05-07 13:35:00,37.1,37.11,37.09,37.11,11500.0,25.6559,25.6628,25.649,25.6628,11500.0
2013-05-07 13:40:00,37.11,37.13,37.11,37.12,8000.0,25.6628,25.6766,25.6628,25.6697,8000.0
2013-05-07 13:45:00,37.12,37.13,37.11,37.12,5200.0,25.6697,25.6766,25.6628,25.6697,5200.0
2013-05-07 13:50:00,37.13,37.14,37.12,37.12,7800.0,25.6766,25.6836,25.6697,25.6697,7800.0
2013-05-07 13:55:00,37.12,37.13,37.08,37.08,16800.0,25.6697,25.6766,25.6421,25.6421,16800.0
2013-05-07 14:00:00,37.09,37.09,37.07,37.08,6200.0,25.649,25.649,25.6351,25.6421,6200.0
2013-05-07 14:05:00,37.08,37.08,37.07,37.07,5800.0,25.6421,25.6421,25.6351,25.6351,5800.0
2013-05-07 14:10:00,37.08,37.09,37.06,37.07,11000.0,25.6421,25.649,25.6282,25.6351,11000.0
2013-05-07 14:15:00,37.07,37.07,37.05,37.05,8600.0,25.6351,25.6351,25.6213,25.6213,8600.0
2013-05-07 14:20:00,37.05,37.07,37.05,37.07,14200.0,25.6213,25.6351,25.6213,25.6351,14200.0
2013-05-07 14:25:00,37.07,37.08,37.04,37.04,21700.0,25.6351,25.6421,25.6144,25.6144,21700.0
2013-05-07 14:30:00,37.05,37.06,37.04,37.04,7700.0,25.6213,25.6282,25.6144,25.6144,7700.0
2013-05-07 14:35:00,37.04,37.05,37.02,37.03,12800.0,25.6144,25.6213,25.6006,25.6075,12800.0
2013-05-07 14:40:00,37.03,37.05,37.03,37.05,4300.0,25.6075,25.6213,25.6075,25.6213,4300.0
2013-05-07 14:45:00,37.05,37.07,37.05,37.07,8600.0,25.6213,25.6351,25.6213,25.6351,8600.0
2013-05-07 14:50:00,37.07,37.08,37.07,37.08,4700.0,25.6351,25.6421,25.6351,25.6421,4700.0
2013-05-07 14:55:00,37.08,37.1,37.07,37.1,7400.0,25.6421,25.6559,25.6351,25.6559,7400.0
2013-05-07 15:00:00,37.1,37.1,37.07,37.09,19100.0,25.6559,25.6559,25.6351,25.649,19100.0
2013-05-07 15:05:00,37.08,37.08,37.07,37.08,7900.0,25.6421,25.6421,25.6351,25.6421,7900.0
2013-05-07 15:10:00,37.08,37.09,37.07,37.09,10000.0,25.6421,25.649,25.6351,25.649,10000.0
2013-05-07 15:15:00,37.09,37.09,37.08,37.09,15300.0,25.649,25.649,25.6421,25.649,15300.0
2013-05-07 15:20:00,37.09,37.11,37.08,37.11,18700.0,25.649,25.6628,25.6421,25.6628,18700.0
2013-05-07 15:25:00,37.11,37.12,37.1,37.12,8600.0,25.6628,25.6697,25.6559,25.6697,8600.0
2013-05-07 15:30:00,37.12,37.12,37.1,37.1,17000.0,25.6697,25.6697,25.6559,25.6559,17000.0
2013-05-07 15:35:00,37.1,37.12,37.1,37.12,15900.0,25.6559,25.6697,25.6559,25.6697,15900.0
2013-05-07 15:40:00,37.12,37.12,37.1,37.1,17400.0,25.6697,25.6697,25.6559,25.6559,17400.0
2013-05-07 15:45:00,37.1,37.1,37.06,37.07,50400.0,25.6559,25.6559,25.6282,25.6351,50400.0
2013-05-07 15:50:00,37.07,37.07,37.05,37.07,49500.0,25.6351,25.6351,25.6213,25.6351,49500.0
2013-05-07 15:55:00,37.07,37.09,37.06,37.09,65000.0,25.6351,25.649,25.6282,25.649,65000.0
2013-05-08 09:30:00,36.89,37.09,36.89,37.03,37500.0,25.5107,25.649,25.5107,25.6075,37500.0
2013-05-08 09:35:00,37.04,37.04,36.97,37.0,10200.0,25.6144,25.6144,25.566,25.5867,10200.0
2013-05-08 09:40:00,36.99,37.1,36.97,37.06,38600.0,25.5798,25.6559,25.566,25.6282,38600.0
2013-05-08 09:45:00,37.06,37.13,37.06,37.12,26800.0,25.6282,25.6766,25.6282,25.6697,26800.0
2013-05-08 09:50:00,37.12,37.13,37.05,37.07,10800.0,25.6697,25.6766,25.6213,25.6351,10800.0
2013-05-08 09:55:00,37.08,37.09,37.06,37.09,8500.0,25.6421,25.649,25.6282,25.649,8500.0
2013-05-08 10:00:00,37.09,37.13,37.09,37.1,10600.0,25.649,25.6766,25.649,25.6559,10600.0
2013-05-08 10:05:00,37.1,37.1,37.04,37.04,8000.0,25.6559,25.6559,25.6144,25.6144,8000.0
2013-05-08 10:10:00,37.05,37.12,37.05,37.12,17900.0,25.6213,25.6697,25.6213,25.6697,17900.0
2013-05-08 10:15:00,37.11,37.16,37.1,37.13,12300.0,25.6628,25.6974,25.6559,25.6766,12300.0
2013-05-08 10:20:00,37.13,37.18,37.13,37.15,19200.0,25.6766,25.7112,25.6766,25.6905,19200.0
2013-05-08 10:25:00,37.15,37.17,37.13,37.17,8900.0,25.6905,25.7043,25.6766,25.7043,8900.0
2013-05-08 10:30:00,37.17,37.2,37.16,37.2,13500.0,25.7043,25.725,25.6974,25.725,13500.0
2013-05-08 10:35:00,37.21,37.23,37.19,37.19,15300.0,25.732,25.7458,25.7181,25.7181,15300.0
2013-05-08 10:40:00,37.2,37.23,37.2,37.23,10900.0,25.725,25.7458,25.725,25.7458,10900.0
2013-05-08 10:45:00,37.22,37.23,37.18,37.19,9200.0,25.7389,25.7458,25.7112,25.7181,9200.0
2013-05-08 10:50:00,37.18,37.18,37.15,37.15,16200.0,25.7112,25.7112,25.6905,25.6905,16200.0
2013-05-08 10:55:00,37.16,37.17,37.15,37.15,5100.0,25.6974,25.7043,25.6905,25.6905,5100.0
2013-05-08 11:00:00,37.15,37.16,37.14,37.16,7700.0,25.6905,25.6974,25.6836,25.6974,7700.0
2013-05-08 11:05:00,37.16,37.16,37.14,37.15,6000.0,25.6974,25.6974,25.6836,25.6905,6000.0
2013-05-08 11:10:00,37.16,37.17,37.14,37.14,11700.0,25.6974,25.7043,25.6836,25.6836,11700.0
2013-05-08 11:15:00,37.13,37.14,37.08,37.09,16100.0,25.6766,25.6836,25.6421,25.649,16100.0
2013-05-08 11:20:00,37.08,37.11,37.08,37.11,11000.0,25.6421,25.6628,25.6421,25.6628,11000.0
2013-05-08 11:25:00,37.1,37.12,37.1,37.11,14200.0,25.6559,25.6697,25.6559,25.6628,14200.0
2013-05-08 11:30:00,37.12,37.13,37.11,37.13,12100.0,25.6697,25.6766,25.6628,25.6766,12100.0
2013-05-08 11:35:00,37.13,37.13,37.1,37.1,9100.0,25.6766,25.6766,25.6559,25.6559,9100.0
2013-05-08 11:40:00,37.11,37.11,37.08,37.09,10700.0,25.6628,25.6628,25.6421,25.649,10700.0
2013-05-08 11:45:00,37.08,37.09,37.04,37.05,15900.0,25.6421,25.649,25.6144,25.6213,15900.0
2013-05-08 11:50:00,37.04,37.05,37.02,37.02,14700.0,25.6144,25.6213,25.6006,25.6006,14700.0
2013-05-08 11:55:00,37.02,37.03,37.0,37.01,12800.0,25.6006,25.6075,25.5867,25.5937,12800.0
2013-05-08 12:00:00,37.02,37.08,37.02,37.07,10200.0,25.6006,25.6421,25.6006,25.6351,10200.0
2013-05-08 12:05:00,37.08,37.09,37.07,37.07,8000.0,25.6421,25.649,25.6351,25.6351,8000.0
2013-05-08 12:10:00,37.07,37.08,37.06,37.06,4300.0,25.6351,25.6421,25.6282,25.6282,4300.0
2013-05-08 12:15:00,37.06,37.07,37.05,37.05,4200.0,25.6282,25.6351,25.6213,25.6213,4200.0
2013-05-08 12:20:00,37.05,37.07,37.03,37.07,14200.0,25.6213,25.6351,25.6075,25.6351,14200.0
2013-05-08 12:25:00,37.06,37.07,37.06,37.07,4500.0,25.6282,25.6351,25.6282,25.6351,4500.0
2013-05-08 12:30:00,37.07,37.07,37.04,37.05,10900.0,25.6351,25.6351,25.6144,25.6213,10900.0
2013-05-08 12:35:00,37.04,37.05,37.03,37.03,5200.0,25.6144,25.6213,25.6075,25.6075,5200.0
2013-05-08 12:40:00,37.04,37.06,37.04,37.06,10000.0,25.6144,25.6282,25.6144,25.6282,10000.0
2013-05-08 12:45:00,37.05,37.06,37.04,37.04,10700.0,25.6213,25.6282,25.6144,25.6144,10700.0
2013-05-08 12:50:00,37.04,37.05,37.02,37.02,8100.0,25.6144,25.6213,25.6006,25.6006,8100.0
2013-05-08 12:55:00,37.02,37.04,37.01,37.03,18100.0,25.6006,25.6144,25.5937,25.6075,18100.0
2013-05-08 13:00:00,37.03,37.09,37.03,37.09,10400.0,25.6075,25.649,25.6075,25.649,10400.0
2013-05-08 13:05:00,37.09,37.1,37.09,37.09,14500.0,25.649,25.6559,25.649,25.649,14500.0
2013-05-08 13:10:00,37.09,37.09,37.06,37.06,11000.0,25.649,25.649,25.6282,25.6282,11000.0
2013-05-08 13:15:00,37.07,37.08,37.06,37.08,12700.0,25.6351,25.6421,25.6282,25.6421,12700.0
2013-05-08 13:20:00,37.08,37.09,37.07,37.07,8000.0,25.6421,25.649,25.6351,25.6351,8000.0
2013-05-08 13:25:00,37.07,37.08,37.04,37.05,7100.0,25.6351,25.6421,25.6144,25.6213,7100.0
2013-05-08 13:30:00,37.05,37.07,37.05,37.06,17300.0,25.6213,25.6351,25.6213,25.6282,17300.0
2013-05-08 13:35:00,37.07,37.07,37.04,37.05,25300.0,25.6351,25.6351,25.6144,25.6213,25300.0
2013-05-08 13:40:00,37.04,37.05,36.98,37.01,15500.0,25.6144,25.6213,25.5729,25.5937,15500.0
2013-05-08 13:45:00,37.0,37.02,37.0,37.02,7900.0,25.5867,25.6006,25.5867,25.6006,7900.0
2013-05-08 13:50:00,37.01,37.02,37.01,37.01,8700.0,25.5937,25.6006,25.5937,25.5937,8700.0
2013-05-08 13:55:00,37.02,37.02,37.01,37.02,8100.0,25.6006,25.6006,25.5937,25.6006,8100.0
2013-05-08 14:00:00,37.02,37.03,37.01,37.02,23500.0,25.6006,25.6075,25.5937,25.6006,23500.0
2013-05-08 14:05:00,37.02,37.05,37.01,37.04,14000.0,25.6006,25.6213,25.5937,25.6144,14000.0
2013-05-08 14:10:00,37.03,37.06,37.03,37.06,8100.0,25.6075,25.6282,25.6075,25.6282,8100.0
2013-05-08 14:15:00,37.07,37.08,37.06,37.07,14200.0,25.6351,25.6421,25.6282,25.6351,14200.0
2013-05-08 14:20:00,37.06,37.09,37.06,37.08,6800.0,25.6282,25.649,25.6282,25.6421,6800.0
2013-05-08 14:25:00,37.08,37.09,37.08,37.09,3900.0,25.6421,25.649,25.6421,25.649,3900.0
2013-05-08 14:30:00,37.09,37.09,37.07,37.08,20500.0,25.649,25.649,25.6351,25.6421,20500.0
2013-05-08 14:35:00,37.08,37.08,37.04,37.07,13400.0,25.6421,25.6421,25.6144,25.6351,13400.0
2013-05-08 14:40:00,37.07,37.09,37.06,37.08,12700.0,25.6351,25.649,25.6282,25.6421,12700.0
2013-05-08 14:45:00,37.07,37.09,37.07,37.08,13100.0,25.6351,25.649,25.6351,25.6421,13100.0
2013-05-08 14:50:00,37.07,37.09,37.06,37.09,7100.0,25.6351,25.649,25.6282,25.649,7100.0
2013-05-08 14:55:00,37.09,37.09,37.06,37.07,9300.0,25.649,25.649,25.6282,25.6351,9300.0
2013-05-08 15:00:00,37.08,37.09,37.07,37.08,8900.0,25.6421,25.649,25.6351,25.6421,8900.0
2013-05-08 15:05:00,37.09,37.11,37.08,37.09,14500.0,25.649,25.6628,25.6421,25.649,14500.0
2013-05-08 15:10:00,37.09,37.11,37.09,37.11,16600.0,25.649,25.6628,25.649,25.6628,16600.0
2013-05-08 15:15:00,37.11,37.13,37.09,37.12,24800.0,25.6628,25.6766,25.649,25.6697,24800.0
2013-05-08 15:20:00,37.12,37.13,37.11,37.13,11600.0,25.6697,25.6766,25.6628,25.6766,11600.0
2013-05-08 15:25:00,37.13,37.16,37.13,37.16,10900.0,25.6766,25.6974,25.6766,25.6974,10900.0
2013-05-08 15:30:00,37.15,37.16,37.14,37.14,14900.0,25.6905,25.6974,25.6836,25.6836,14900.0
2013-05-08 15:35:00,37.14,37.16,37.14,37.15,16000.0,25.6836,25.6974,25.6836,25.6905,16000.0
2013-05-08 15:40:00,37.15,37.17,37.15,37.17,12200.0,25.6905,25.7043,25.6905,25.7043,12200.0
2013-05-08 15:45:00,37.18,37.18,37.15,37.16,14100.0,25.7112,25.7112,25.6905,25.6974,14100.0
2013-05-08 15:50:00,37.16,37.18,37.16,37.18,35300.0,25.6974,25.7112,25.6974,25.7112,35300.0
2013-05-08 15:55:00,37.18,37.19,37.16,37.18,95500.0,25.7112,25.7181,25.6974,25.7112,95500.0
2013-05-09 09:30:00,37.18,37.24,37.08,37.23,31300.0,25.7112,25.7527,25.6421,25.7458,31300.0
2013-05-09 09:35:00,37.24,37.33,37.22,37.31,53800.0,25.7527,25.8149,25.7389,25.8011,53800.0
2013-05-09 09:40:00,37.33,37.38,37.33,37.35,34200.0,25.8149,25.8495,25.8149,25.8288,34200.0
2013-05-09 09:45:00,37.36,37.46,37.36,37.4,32400.0,25.8357,25.9048,25.8357,25.8634,32400.0
2013-05-09 09:50:00,37.4,37.44,37.37,37.43,29000.0,25.8634,25.891,25.8426,25.8841,29000.0
2013-05-09 09:55:00,37.43,37.44,37.42,37.43,18000.0,25.8841,25.891,25.8772,25.8841,18000.0
2013-05-09 10:00:00,37.44,37.48,37.44,37.46,11400.0,25.891,25.9187,25.891,25.9048,11400.0
2013-05-09 10:05:00,37.45,37.5,37.45,37.49,32000.0,25.8979,25.9325,25.8979,25.9256,32000.0
2013-05-09 10:10:00,37.49,37.5,37.45,37.46,15100.0,25.9256,25.9325,25.8979,25.9048,15100.0
2013-05-09 10:15:00,37.46,37.48,37.45,37.45,20600.0,25.9048,25.9187,25.8979,25.8979,20600.0
2013-05-09 10:20:00,37.45,37.47,37.45,37.46,22300.0,25.8979,25.9118,25.8979,25.9048,22300.0
2013-05-09 10:25:00,37.46,37.5,37.45,37.49,30900.0,25.9048,25.9325,25.8979,25.9256,30900.0
2013-05-09 10:30:00,37.5,37.54,37.49,37.54,81000.0,25.9325,25.9602,25.9256,25.9602,81000.0
2013-05-09 10:35:00,37.54,37.59,37.53,37.57,21600.0,25.9602,25.9947,25.9533,25.9809,21600.0
2013-05-09 10:40:00,37.56,37.57,37.54,37.57,12000.0,25.974,25.9809,25.9602,25.9809,12000.0
2013-05-09 10:45:00,37.57,37.58,37.56,37.57,12700.0,25.9809,25.9878,25.974,25.9809,12700.0
2013-05-09 10:50:00,37.57,37.58,37.54,37.54,24900.0,25.9809,25.9878,25.9602,25.9602,24900.0
2013-05-09 10:55:00,37.54,37.54,37.49,37.51,19000.0,25.9602,25.9602,25.9256,25.9394,19000.0
2013-05-09 11:00:00,37.51,37.55,37.5,37.55,10900.0,25.9394,25.9671,25.9325,25.9671,10900.0
2013-05-09 11:05:00,37.54,37.55,37.5,37.51,23000.0,25.9602,25.9671,25.9325,25.9394,23000.0
2013-05-09 11:10:00,37.51,37.51,37.46,37.46,13000.0,25.9394,25.9394,25.9048,25.9048,13000.0
2013-05-09 11:15:00,37.46,37.51,37.44,37.5,77500.0,25.9048,25.9394,25.891,25.9325,77500.0
2013-05-09 11:20:00,37.5,37.54,37.5,37.53,16600.0,25.9325,25.9602,25.9325,25.9533,16600.0
2013-05-09 11:25:00,37.53,37.54,37.5,37.54,20100.0,25.9533,25.9602,25.9325,25.9602,20100.0
2013-05-09 11:30:00,37.53,37.55,37.52,37.53,9500.0,25.9533,25.9671,25.9463,25.9533,9500.0
2013-05-09 11:35:00,37.53,37.54,37.52,37.52,19500.0,25.9533,25.9602,25.9463,25.9463,19500.0
2013-05-09 11:40:00,37.52,37.53,37.5,37.51,15600.0,25.9463,25.9533,25.9325,25.9394,15600.0
2013-05-09 11:45:00,37.51,37.52,37.5,37.5,20800.0,25.9394,25.9463,25.9325,25.9325,20800.0
2013-05-09 11:50:00,37.5,37.51,37.5,37.51,9400.0,25.9325,25.9394,25.9325,25.9394,9400.0
2013-05-09 11:55:00,37.51,37.53,37.51,37.52,13200.0,25.9394,25.9533,25.9394,25.9463,13200.0
2013-05-09 12:00:00,37.53,37.54,37.52,37.52,14300.0,25.9533,25.9602,25.9463,25.9463,14300.0
2013-05-09 12:05:00,37.51,37.52,37.48,37.5,23700.0,25.9394,25.9463,25.9187,25.9325,23700.0
2013-05-09 12:10:00,37.51,37.52,37.51,37.52,6900.0,25.9394,25.9463,25.9394,25.9463,6900.0
2013-05-09 12:15:00,37.5,37.53,37.5,37.52,6400.0,25.9325,25.9533,25.9325,25.9463,6400.0
2013-05-09 12:20:00,37.52,37.52,37.49,37.5,5100.0,25.9463,25.9463,25.9256,25.9325,5100.0
2013-05-09 12:25:00,37.51,37.51,37.48,37.48,26500.0,25.9394,25.9394,25.9187,25.9187,26500.0
2013-05-09 12:30:00,37.49,37.53,37.48,37.51,91800.0,25.9256,25.9533,25.9187,25.9394,91800.0
2013-05-09 12:35:00,37.51,37.54,37.51,37.53,9800.0,25.9394,25.9602,25.9394,25.9533,9800.0
2013-05-09 12:40:00,37.53,37.53,37.52,37.52,17500.0,25.9533,25.9533,25.9463,25.9463,17500.0
2013-05-09 12:45:00,37.52,37.53,37.51,37.53,21800.0,25.9463,25.9533,25.9394,25.9533,21800.0
2013-05-09 12:50:00,37.53,37.53,37.52,37.52,3400.0,25.9533,25.9533,25.9463,25.9463,3400.0
2013-05-09 12:55:00,37.53,37.55,37.51,37.54,28100.0,25.9533,25.9671,25.9394,25.9602,28100.0
2013-05-09 13:00:00,37.55,37.55,37.52,37.53,32100.0,25.9671,25.9671,25.9463,25.9533,32100.0
2013-05-09 13:05:00,37.53,37.53,37.51,37.53,12600.0,25.9533,25.9533,25.9394,25.9533,12600.0
2013-05-09 13:10:00,37.53,37.53,37.51,37.52,8300.0,25.9533,25.9533,25.9394,25.9463,8300.0
2013-05-09 13:15:00,37.52,37.53,37.52,37.53,6600.0,25.9463,25.9533,25.9463,25.9533,6600.0
2013-05-09 13:20:00,37.52,37.53,37.52,37.52,5700.0,25.9463,25.9533,25.9463,25.9463,5700.0
2013-05-09 13:25:00,37.52,37.53,37.5,37.51,17900.0,25.9463,25.9533,25.9325,25.9394,17900.0
2013-05-09 13:30:00,37.51,37.54,37.51,37.53,28300.0,25.9394,25.9602,25.9394,25.9533,28300.0
2013-05-09 13:35:00,37.53,37.53,37.52,37.53,19300.0,25.9533,25.9533,25.9463,25.9533,19300.0
2013-05-09 13:40:00,37.54,37.56,37.52,37.53,51900.0,25.9602,25.974,25.9463,25.9533,51900.0
2013-05-09 13:45:00,37.53,37.53,37.51,37.52,23700.0,25.9533,25.9533,25.9394,25.9463,23700.0
2013-05-09 13:50:00,37.52,37.52,37.48,37.5,17000.0,25.9463,25.9463,25.9187,25.9325,17000.0
2013-05-09 13:55:00,37.5,37.51,37.48,37.5,14300.0,25.9325,25.9394,25.9187,25.9325,14300.0
2013-05-09 14:00:00,37.51,37.52,37.49,37.51,44100.0,25.9394,25.9463,25.9256,25.9394,44100.0
2013-05-09 14:05:00,37.51,37.54,37.5,37.53,42700.0,25.9394,25.9602,25.9325,25.9533,42700.0
2013-05-09 14:10:00,37.53,37.54,37.53,37.54,9700.0,25.9533,25.9602,25.9533,25.9602,9700.0
2013-05-09 14:15:00,37.54,37.54,37.54,37.54,2100.0,25.9602,25.9602,25.9602,25.9602,2100.0
2013-05-09 14:20:00,37.54,37.56,37.53,37.55,102400.0,25.9602,25.974,25.9533,25.9671,102400.0
2013-05-09 14:25:00,37.55,37.57,37.54,37.54,34100.0,25.9671,25.9809,25.9602,25.9602,34100.0
2013-05-09 14:30:00,37.55,37.55,37.54,37.55,7800.0,25.9671,25.9671,25.9602,25.9671,7800.0
2013-05-09 14:35:00,37.55,37.55,37.5,37.51,34700.0,25.9671,25.9671,25.9325,25.9394,34700.0
2013-05-09 14:40:00,37.51,37.52,37.46,37.47,24600.0,25.9394,25.9463,25.9048,25.9118,24600.0
2013-05-09 14:45:00,37.47,37.47,37.43,37.43,11900.0,25.9118,25.9118,25.8841,25.8841,11900.0
2013-05-09 14:50:00,37.44,37.48,37.43,37.48,23000.0,25.891,25.9187,25.8841,25.9187,23000.0
2013-05-09 14:55:00,37.47,37.48,37.4,37.43,25000.0,25.9118,25.9187,25.8634,25.8841,25000.0
2013-05-09 15:00:00,37.42,37.44,37.36,37.43,21100.0,25.8772,25.891,25.8357,25.8841,21100.0
2013-05-09 15:05:00,37.41,37.44,37.41,37.43,13000.0,25.8703,25.891,25.8703,25.8841,13000.0
2013-05-09 15:10:00,37.42,37.43,37.4,37.41,9200.0,25.8772,25.8841,25.8634,25.8703,9200.0
2013-05-09 15:15:00,37.39,37.41,37.37,37.41,12800.0,25.8564,25.8703,25.8426,25.8703,12800.0
2013-05-09 15:20:00,37.41,37.43,37.39,37.4,24600.0,25.8703,25.8841,25.8564,25.8634,24600.0
2013-05-09 15:25:00,37.4,37.42,37.39,37.41,18700.0,25.8634,25.8772,25.8564,25.8703,18700.0
2013-05-09 15:30:00,37.4,37.44,37.4,37.41,25800.0,25.8634,25.891,25.8634,25.8703,25800.0
2013-05-09 15:35:00,37.4,37.43,37.38,37.38,26600.0,25.8634,25.8841,25.8495,25.8495,26600.0
2013-05-09 15:40:00,37.38,37.39,37.37,37.37,33400.0,25.8495,25.8564,25.8426,25.8426,33400.0
2013-05-09 15:45:00,37.38,37.4,37.36,37.4,29600.0,25.8495,25.8634,25.8357,25.8634,29600.0
2013-05-09 15:50:00,37.4,37.4,37.32,37.34,38800.0,25.8634,25.8634,25.808,25.8219,38800.0
2013-05-09 15:55:00,37.33,37.42,37.32,37.42,77900.0,25.8149,25.8772,25.808,25.8772,77900.0
2013-05-10 09:30:00,37.52,37.52,37.36,37.38,24700.0,25.9463,25.9463,25.8357,25.8495,24700.0
2013-05-10 09:35:00,37.39,37.58,37.39,37.58,13900.0,25.8564,25.9878,25.8564,25.9878,13900.0
2013-05-10 09:40:00,37.57,37.59,37.52,37.57,22900.0,25.9809,25.9947,25.9463,25.9809,22900.0
2013-05-10 09:45:00,37.57,37.57,37.52,37.56,30700.0,25.9809,25.9809,25.9463,25.974,30700.0
2013-05-10 09:50:00,37.55,37.59,37.55,37.55,10900.0,25.9671,25.9947,25.9671,25.9671,10900.0
2013-05-10 09:55:00,37.53,37.59,37.53,37.59,16800.0,25.9533,25.9947,25.9533,25.9947,16800.0
2013-05-10 10:00:00,37.59,37.6,37.56,37.6,17700.0,25.9947,26.0017,25.974,26.0017,17700.0
2013-05-10 10:05:00,37.6,37.65,37.6,37.65,32400.0,26.0017,26.0362,26.0017,26.0362,32400.0
2013-05-10 10:10:00,37.65,37.67,37.63,37.64,20200.0,26.0362,26.0501,26.0224,26.0293,20200.0
2013-05-10 10:15:00,37.65,37.69,37.64,37.68,26100.0,26.0362,26.0639,26.0293,26.057,26100.0
2013-05-10 10:20:00,37.68,37.72,37.67,37.7,40400.0,26.057,26.0846,26.0501,26.0708,40400.0
2013-05-10 10:25:00,37.7,37.71,37.67,37.7,20400.0,26.0708,26.0777,26.0501,26.0708,20400.0
2013-05-10 10:30:00,37.69,37.69,37.65,37.67,18700.0,26.0639,26.0639,26.0362,26.0501,18700.0
2013-05-10 10:35:00,37.66,37.68,37.65,37.67,26200.0,26.0432,26.057,26.0362,26.0501,26200.0
2013-05-10 10:40:00,37.66,37.67,37.64,37.66,9200.0,26.0432,26.0501,26.0293,26.0432,9200.0
2013-05-10 10:45:00,37.67,37.69,37.66,37.67,13000.0,26.0501,26.0639,26.0432,26.0501,13000.0
2013-05-10 10:50:00,37.68,37.7,37.66,37.69,10500.0,26.057,26.0708,26.0432,26.0639,10500.0
2013-05-10 10:55:00,37.69,37.7,37.65,37.65,29100.0,26.0639,26.0708,26.0362,26.0362,29100.0
2013-05-10 11:00:00,37.65,37.65,37.61,37.63,6900.0,26.0362,26.0362,26.0086,26.0224,6900.0
2013-05-10 11:05:00,37.63,37.69,37.63,37.69,9400.0,26.0224,26.0639,26.0224,26.0639,9400.0
2013-05-10 11:10:00,37.69,37.69,37.67,37.67,6300.0,26.0639,26.0639,26.0501,26.0501,6300.0
2013-05-10 11:15:00,37.68,37.69,37.64,37.64,10600.0,26.057,26.0639,26.0293,26.0293,10600.0
2013-05-10 11:20:00,37.64,37.64,37.57,37.58,14300.0,26.0293,26.0293,25.9809,25.9878,14300.0
2013-05-10 11:25:00,37.59,37.63,37.58,37.63,8000.0,25.9947,26.0224,25.9878,26.0224,8000.0
2013-05-10 11:30:00,37.63,37.68,37.62,37.67,12900.0,26.0224,26.057,26.0155,26.0501,12900.0
2013-05-10 11:35:00,37.67,37.7,37.67,37.7,10000.0,26.0501,26.0708,26.0501,26.0708,10000.0
2013-05-10 11:40:00,37.7,37.7,37.65,37.65,17600.0,26.0708,26.0708,26.0362,26.0362,17600.0
2013-05-10 11:45:00,37.66,37.68,37.62,37.62,23700.0,26.0432,26.057,26.0155,26.0155,23700.0
2013-05-10 11:50:00,37.61,37.61,37.54,37.55,10600.0,26.0086,26.0086,25.9602,25.9671,10600.0
2013-05-10 11:55:00,37.55,37.57,37.52,37.53,9500.0,25.9671,25.9809,25.9463,25.9533,9500.0
2013-05-10 12:00:00,37.52,37.53,37.51,37.52,7000.0,25.9463,25.9533,25.9394,25.9463,7000.0
2013-05-10 12:05:00,37.53,37.53,37.48,37.49,10000.0,25.9533,25.9533,25.9187,25.9256,10000.0
2013-05-10 12:10:00,37.49,37.55,37.49,37.55,6300.0,25.9256,25.9671,25.9256,25.9671,6300.0
2013-05-10 12:15:00,37.55,37.58,37.55,37.57,12100.0,25.9671,25.9878,25.9671,25.9809,12100.0
2013-05-10 12:20:00,37.58,37.59,37.55,37.58,10700.0,25.9878,25.9947,25.9671,25.9878,10700.0
2013-05-10 12:25:00,37.58,37.59,37.57,37.57,7700.0,25.9878,25.9947,25.9809,25.9809,7700.0
2013-05-10 12:30:00,37.57,37.57,37.55,37.57,6700.0,25.9809,25.9809,25.9671,25.9809,6700.0
2013-05-10 12:35:00,37.57,37.59,37.57,37.58,13100.0,25.9809,25.9947,25.9809,25.9878,13100.0
2013-05-10 12:40:00,37.59,37.62,37.58,37.62,10000.0,25.9947,26.0155,25.9878,26.0155,10000.0
2013-05-10 12:45:00,37.62,37.63,37.59,37.6,14300.0,26.0155,26.0224,25.9947,26.0017,14300.0
2013-05-10 12:50:00,37.61,37.62,37.6,37.61,8900.0,26.0086,26.0155,26.0017,26.0086,8900.0
2013-05-10 12:55:00,37.61,37.62,37.6,37.61,6700.0,26.0086,26.0155,26.0017,26.0086,6700.0
2013-05-10 13:00:00,37.61,37.62,37.6,37.62,9800.0,26.0086,26.0155,26.0017,26.0155,9800.0
2013-05-10 13:05:00,37.61,37.66,37.61,37.66,14800.0,26.0086,26.0432,26.0086,26.0432,14800.0
2013-05-10 13:10:00,37.66,37.66,37.6,37.6,8100.0,26.0432,26.0432,26.0017,26.0017,8100.0
2013-05-10 13:15:00,37.6,37.64,37.59,37.64,25300.0,26.0017,26.0293,25.9947,26.0293,25300.0
2013-05-10 13:20:00,37.64,37.66,37.63,37.66,6900.0,26.0293,26.0432,26.0224,26.0432,6900.0
2013-05-10 13:25:00,37.66,37.69,37.66,37.69,15500.0,26.0432,26.0639,26.0432,26.0639,15500.0
2013-05-10 13:30:00,37.69,37.69,37.66,37.66,9800.0,26.0639,26.0639,26.0432,26.0432,9800.0
2013-05-10 13:35:00,37.65,37.65,37.62,37.62,5700.0,26.0362,26.0362,26.0155,26.0155,5700.0
2013-05-10 13:40:00,37.62,37.64,37.62,37.62,4200.0,26.0155,26.0293,26.0155,26.0155,4200.0
2013-05-10 13:45:00,37.62,37.66,37.62,37.64,18600.0,26.0155,26.0432,26.0155,26.0293,18600.0
2013-05-10 13:50:00,37.65,37.67,37.64,37.66,11200.0,26.0362,26.0501,26.0293,26.0432,11200.0
2013-05-10 13:55:00,37.66,37.66,37.64,37.65,4500.0,26.0432,26.0432,26.0293,26.0362,4500.0
2013-05-10 14:00:00,37.64,37.66,37.64,37.66,4200.0,26.0293,26.0432,26.0293,26.0432,4200.0
2013-05-10 14:05:00,37.65,37.69,37.65,37.67,11000.0,26.0362,26.0639,26.0362,26.0501,11000.0
2013-05-10 14:10:00,37.68,37.7,37.68,37.7,17000.0,26.057,26.0708,26.057,26.0708,17000.0
2013-05-10 14:15:00,37.69,37.71,37.66,37.66,26000.0,26.0639,26.0777,26.0432,26.0432,26000.0
2013-05-10 14:20:00,37.67,37.68,37.66,37.67,6800.0,26.0501,26.057,26.0432,26.0501,6800.0
2013-05-10 14:25:00,37.66,37.69,37.66,37.69,15100.0,26.0432,26.0639,26.0432,26.0639,15100.0
2013-05-10 14:30:00,37.7,37.71,37.68,37.71,8100.0,26.0708,26.0777,26.057,26.0777,8100.0
2013-05-10 14:35:00,37.71,37.71,37.68,37.69,31700.0,26.0777,26.0777,26.057,26.0639,31700.0
2013-05-10 14:40:00,37.7,37.72,37.7,37.72,9700.0,26.0708,26.0846,26.0708,26.0846,9700.0
2013-05-10 14:45:00,37.72,37.72,37.69,37.7,7400.0,26.0846,26.0846,26.0639,26.0708,7400.0
2013-05-10 14:50:00,37.7,37.71,37.7,37.71,8400.0,26.0708,26.0777,26.0708,26.0777,8400.0
2013-05-10 14:55:00,37.71,37.71,37.67,37.67,9100.0,26.0777,26.0777,26.0501,26.0501,9100.0
2013-05-10 15:00:00,37.67,37.68,37.66,37.67,9000.0,26.0501,26.057,26.0432,26.0501,9000.0
2013-05-10 15:05:00,37.67,37.69,37.66,37.69,12700.0,26.0501,26.0639,26.0432,26.0639,12700.0
2013-05-10 15:10:00,37.69,37.7,37.68,37.69,13000.0,26.0639,26.0708,26.057,26.0639,13000.0
2013-05-10 15:15:00,37.69,37.7,37.68,37.69,30800.0,26.0639,26.0708,26.057,26.0639,30800.0
2013-05-10 15:20:00,37.69,37.71,37.68,37.71,4400.0,26.0639,26.0777,26.057,26.0777,4400.0
2013-05-10 15:25:00,37.7,37.71,37.69,37.69,17900.0,26.0708,26.0777,26.0639,26.0639,17900.0
2013-05-10 15:30:00,37.69,37.7,37.68,37.7,16000.0,26.0639,26.0708,26.057,26.0708,16000.0
2013-05-10 15:35:00,37.71,37.71,37.68,37.68,18900.0,26.0777,26.0777,26.057,26.057,18900.0
2013-05-10 15:40:00,37.69,37.72,37.68,37.72,14700.0,26.0639,26.0846,26.057,26.0846,14700.0
2013-05-10 15:45:00,37.72,37.74,37.7,37.73,47000.0,26.0846,26.0985,26.0708,26.0916,47000.0
2013-05-10 15:50:00,37.72,37.76,37.72,37.75,68500.0,26.0846,26.1123,26.0846,26.1054,68500.0
2013-05-10 15:55:00,37.74,37.75,37.72,37.74,126600.0,26.0985,26.1054,26.0846,26.0985,126600.0
2013-05-13 09:30:00,37.62,37.69,37.61,37.65,39500.0,26.0155,26.0639,26.0086,26.0362,39500.0
2013-05-13 09:35:00,37.67,37.67,37.56,37.57,25600.0,26.0501,26.0501,25.974,25.9809,25600.0
2013-05-13 09:40:00,37.59,37.6,37.47,37.49,34100.0,25.9947,26.0017,25.9118,25.9256,34100.0
2013-05-13 09:45:00,37.5,37.55,37.48,37.55,11200.0,25.9325,25.9671,25.9187,25.9671,11200.0
2013-05-13 09:50:00,37.55,37.56,37.5,37.51,33200.0,25.9671,25.974,25.9325,25.9394,33200.0
2013-05-13 09:55:00,37.5,37.51,37.47,37.5,14600.0,25.9325,25.9394,25.9118,25.9325,14600.0
2013-05-13 10:00:00,37.5,37.55,37.47,37.54,24300.0,25.9325,25.9671,25.9118,25.9602,24300.0
2013-05-13 10:05:00,37.54,37.61,37.53,37.6,22000.0,25.9602,26.0086,25.9533,26.0017,22000.0
2013-05-13 10:10:00,37.6,37.68,37.6,37.67,18800.0,26.0017,26.057,26.0017,26.0501,18800.0
2013-05-13 10:15:00,37.68,37.7,37.65,37.68,22300.0,26.057,26.0708,26.0362,26.057,22300.0
2013-05-13 10:20:00,37.67,37.69,37.61,37.63,16300.0,26.0501,26.0639,26.0086,26.0224,16300.0
2013-05-13 10:25:00,37.64,37.68,37.63,37.66,21300.0,26.0293,26.057,26.0224,26.0432,21300.0
2013-05-13 10:30:00,37.66,37.67,37.64,37.67,7500.0,26.0432,26.0501,26.0293,26.0501,7500.0
2013-05-13 10:35:00,37.67,37.68,37.64,37.64,7400.0,26.0501,26.057,26.0293,26.0293,7400.0
2013-05-13 10:40:00,37.63,37.66,37.62,37.66,30400.0,26.0224,26.0432,26.0155,26.0432,30400.0
2013-05-13 10:45:00,37.66,37.68,37.65,37.67,6100.0,26.0432,26.057,26.0362,26.0501,6100.0
2013-05-13 10:50:00,37.68,37.7,37.67,37.69,25100.0,26.057,26.0708,26.0501,26.0639,25100.0
2013-05-13 10:55:00,37.69,37.7,37.63,37.64,24600.0,26.0639,26.0708,26.0224,26.0293,24600.0
2013-05-13 11:00:00,37.64,37.65,37.64,37.64,4200.0,26.0293,26.0362,26.0293,26.0293,4200.0
2013-05-13 11:05:00,37.64,37.65,37.61,37.64,16800.0,26.0293,26.0362,26.0086,26.0293,16800.0
2013-05-13 11:10:00,37.63,37.67,37.62,37.67,4300.0,26.0224,26.0501,26.0155,26.0501,4300.0
2013-05-13 11:15:00,37.67,37.69,37.67,37.68,11100.0,26.0501,26.0639,26.0501,26.057,11100.0
2013-05-13 11:20:00,37.67,37.68,37.62,37.63,16800.0,26.0501,26.057,26.0155,26.0224,16800.0
2013-05-13 11:25:00,37.62,37.67,37.62,37.67,11800.0,26.0155,26.0501,26.0155,26.0501,11800.0
2013-05-13 11:30:00,37.67,37.71,37.67,37.7,18200.0,26.0501,26.0777,26.0501,26.0708,18200.0
2013-05-13 11:35:00,37.71,37.73,37.71,37.73,16700.0,26.0777,26.0916,26.0777,26.0916,16700.0
2013-05-13 11:40:00,37.73,37.74,37.72,37.72,5300.0,26.0916,26.0985,26.0846,26.0846,5300.0
2013-05-13 11:45:00,37.71,37.73,37.7,37.72,10300.0,26.0777,26.0916,26.0708,26.0846,10300.0
2013-05-13 11:50:00,37.72,37.74,37.72,37.72,8700.0,26.0846,26.0985,26.0846,26.0846,8700.0
2013-05-13 11:55:00,37.72,37.74,37.72,37.73,2000.0,26.0846,26.0985,26.0846,26.0916,2000.0
2013-05-13 12:00:00,37.74,37.75,37.73,37.74,3500.0,26.0985,26.1054,26.0916,26.0985,3500.0
2013-05-13 12:05:00,37.74,37.75,37.74,37.75,5000.0,26.0985,26.1054,26.0985,26.1054,5000.0
2013-05-13 12:10:00,37.76,37.77,37.73,37.73,12600.0,26.1123,26.1192,26.0916,26.0916,12600.0
2013-05-13 12:15:00,37.72,37.73,37.72,37.73,1600.0,26.0846,26.0916,26.0846,26.0916,1600.0
2013-05-13 12:20:00,37.73,37.74,37.72,37.74,11800.0,26.0916,26.0985,26.0846,26.0985,11800.0
2013-05-13 12:25:00,37.74,37.74,37.73,37.73,5100.0,26.0985,26.0985,26.0916,26.0916,5100.0
2013-05-13 12:30:00,37.74,37.75,37.72,37.73,10900.0,26.0985,26.1054,26.0846,26.0916,10900.0
2013-05-13 12:35:00,37.72,37.73,37.7,37.7,3400.0,26.0846,26.0916,26.0708,26.0708,3400.0
2013-05-13 12:40:00,37.69,37.71,37.69,37.7,4800.0,26.0639,26.0777,26.0639,26.0708,4800.0
2013-05-13 12:45:00,37.7,37.71,37.69,37.7,6900.0,26.0708,26.0777,26.0639,26.0708,6900.0
2013-05-13 12:50:00,37.69,37.71,37.69,37.69,3300.0,26.0639,26.0777,26.0639,26.0639,3300.0
2013-05-13 12:55:00,37.68,37.69,37.67,37.68,6000.0,26.057,26.0639,26.0501,26.057,6000.0
2013-05-13 13:00:00,37.68,37.68,37.66,37.67,8000.0,26.057,26.057,26.0432,26.0501,8000.0
2013-05-13 13:05:00,37.68,37.68,37.67,37.68,3900.0,26.057,26.057,26.0501,26.057,3900.0
2013-05-13 13:10:00,37.68,37.7,37.67,37.68,8400.0,26.057,26.0708,26.0501,26.057,8400.0
2013-05-13 13:15:00,37.68,37.69,37.66,37.67,13400.0,26.057,26.0639,26.0432,26.0501,13400.0
2013-05-13 13:20:00,37.67,37.68,37.66,37.66,4100.0,26.0501,26.057,26.0432,26.0432,4100.0
2013-05-13 13:25:00,37.66,37.66,37.62,37.62,5900.0,26.0432,26.0432,26.0155,26.0155,5900.0
2013-05-13 13:30:00,37.62,37.63,37.6,37.61,5600.0,26.0155,26.0224,26.0017,26.0086,5600.0
2013-05-13 13:35:00,37.6,37.61,37.57,37.57,7500.0,26.0017,26.0086,25.9809,25.9809,7500.0
2013-05-13 13:40:00,37.57,37.58,37.53,37.53,8800.0,25.9809,25.9878,25.9533,25.9533,8800.0
2013-05-13 13:45:00,37.53,37.56,37.53,37.56,5600.0,25.9533,25.974,25.9533,25.974,5600.0
2013-05-13 13:50:00,37.56,37.56,37.55,37.56,5100.0,25.974,25.974,25.9671,25.974,5100.0
2013-05-13 13:55:00,37.56,37.58,37.55,37.56,12900.0,25.974,25.9878,25.9671,25.974,12900.0
2013-05-13 14:00:00,37.55,37.57,37.54,37.57,19500.0,25.9671,25.9809,25.9602,25.9809,19500.0
2013-05-13 14:05:00,37.57,37.58,37.56,37.57,3600.0,25.9809,25.9878,25.974,25.9809,3600.0
2013-05-13 14:10:00,37.57,37.58,37.56,37.57,6300.0,25.9809,25.9878,25.974,25.9809,6300.0
2013-05-13 14:15:00,37.58,37.58,37.56,37.56,4900.0,25.9878,25.9878,25.974,25.974,4900.0
2013-05-13 14:20:00,37.57,37.58,37.56,37.58,6700.0,25.9809,25.9878,25.974,25.9878,6700.0
2013-05-13 14:25:00,37.57,37.58,37.56,37.56,13700.0,25.9809,25.9878,25.974,25.974,13700.0
2013-05-13 14:30:00,37.56,37.6,37.56,37.59,10600.0,25.974,26.0017,25.974,25.9947,10600.0
2013-05-13 14:35:00,37.6,37.6,37.58,37.58,5600.0,26.0017,26.0017,25.9878,25.9878,5600.0
2013-05-13 14:40:00,37.59,37.61,37.59,37.6,8100.0,25.9947,26.0086,25.9947,26.0017,8100.0
2013-05-13 14:45:00,37.6,37.6,37.59,37.59,2200.0,26.0017,26.0017,25.9947,25.9947,2200.0
2013-05-13 14:50:00,37.59,37.6,37.59,37.6,3000.0,25.9947,26.0017,25.9947,26.0017,3000.0
2013-05-13 14:55:00,37.6,37.63,37.59,37.61,26400.0,26.0017,26.0224,25.9947,26.0086,26400.0
2013-05-13 15:00:00,37.62,37.63,37.62,37.62,8500.0,26.0155,26.0224,26.0155,26.0155,8500.0
2013-05-13 15:05:00,37.62,37.62,37.58,37.59,9100.0,26.0155,26.0155,25.9878,25.9947,9100.0
2013-05-13 15:10:00,37.58,37.59,37.55,37.56,9800.0,25.9878,25.9947,25.9671,25.974,9800.0
2013-05-13 15:15:00,37.56,37.58,37.54,37.58,20600.0,25.974,25.9878,25.9602,25.9878,20600.0
2013-05-13 15:20:00,37.59,37.59,37.52,37.53,24700.0,25.9947,25.9947,25.9463,25.9533,24700.0
2013-05-13 15:25:00,37.54,37.55,37.52,37.54,11300.0,25.9602,25.9671,25.9463,25.9602,11300.0
2013-05-13 15:30:00,37.53,37.55,37.52,37.55,18500.0,25.9533,25.9671,25.9463,25.9671,18500.0
2013-05-13 15:35:00,37.55,37.57,37.55,37.57,22300.0,25.9671,25.9809,25.9671,25.9809,22300.0
2013-05-13 15:40:00,37.57,37.58,37.56,37.56,12200.0,25.9809,25.9878,25.974,25.974,12200.0
2013-05-13 15:45:00,37.56,37.57,37.52,37.53,36500.0,25.974,25.9809,25.9463,25.9533,36500.0
2013-05-13 15:50:00,37.53,37.53,37.51,37.52,32700.0,25.9533,25.9533,25.9394,25.9463,32700.0
2013-05-13 15:55:00,37.52,37.56,37.51,37.53,90700.0,25.9463,25.974,25.9394,25.9533,90700.0
2013-05-14 09:30:00,37.64,37.75,37.63,37.7,39900.0,26.0293,26.1054,26.0224,26.0708,39900.0
2013-05-14 09:35:00,37.72,37.74,37.69,37.72,34800.0,26.0846,26.0985,26.0639,26.0846,34800.0
2013-05-14 09:40:00,37.71,37.74,37.68,37.72,83200.0,26.0777,26.0985,26.057,26.0846,83200.0
2013-05-14 09:45:00,37.72,37.75,37.71,37.74,35500.0,26.0846,26.1054,26.0777,26.0985,35500.0
2013-05-14 09:50:00,37.75,37.78,37.73,37.76,24700.0,26.1054,26.1261,26.0916,26.1123,24700.0
2013-05-14 09:55:00,37.76,37.79,37.75,37.77,20800.0,26.1123,26.1331,26.1054,26.1192,20800.0
2013-05-14 10:00:00,37.78,37.79,37.75,37.77,45400.0,26.1261,26.1331,26.1054,26.1192,45400.0
2013-05-14 10:05:00,37.77,37.8,37.77,37.79,46400.0,26.1192,26.14,26.1192,26.1331,46400.0
2013-05-14 10:10:00,37.78,37.82,37.77,37.82,15700.0,26.1261,26.1538,26.1192,26.1538,15700.0
2013-05-14 10:15:00,37.82,37.86,37.82,37.84,37800.0,26.1538,26.1815,26.1538,26.1676,37800.0
2013-05-14 10:20:00,37.84,37.84,37.81,37.82,11500.0,26.1676,26.1676,26.1469,26.1538,11500.0
2013-05-14 10:25:00,37.82,37.87,37.81,37.85,16400.0,26.1538,26.1884,26.1469,26.1745,16400.0
2013-05-14 10:30:00,37.86,37.87,37.85,37.87,13600.0,26.1815,26.1884,26.1745,26.1884,13600.0
2013-05-14 10:35:00,37.87,37.9,37.87,37.9,11400.0,26.1884,26.2091,26.1884,26.2091,11400.0
2013-05-14 10:40:00,37.9,37.92,37.89,37.91,21400.0,26.2091,26.2229,26.2022,26.216,21400.0
2013-05-14 10:45:00,37.91,37.92,37.91,37.92,9700.0,26.216,26.2229,26.216,26.2229,9700.0
2013-05-14 10:50:00,37.92,37.95,37.91,37.94,20000.0,26.2229,26.2437,26.216,26.2368,20000.0
2013-05-14 10:55:00,37.93,37.97,37.93,37.97,8200.0,26.2299,26.2575,26.2299,26.2575,8200.0
2013-05-14 11:00:00,37.97,37.98,37.96,37.98,18100.0,26.2575,26.2644,26.2506,26.2644,18100.0
2013-05-14 11:05:00,37.98,38.0,37.97,38.0,38100.0,26.2644,26.2783,26.2575,26.2783,38100.0
2013-05-14 11:10:00,38.0,38.05,37.98,38.05,99900.0,26.2783,26.3128,26.2644,26.3128,99900.0
2013-05-14 11:15:00,38.05,38.13,38.05,38.11,50600.0,26.3128,26.3682,26.3128,26.3543,50600.0
2013-05-14 11:20:00,38.12,38.18,38.12,38.16,32100.0,26.3613,26.4027,26.3613,26.3889,32100.0
2013-05-14 11:25:00,38.16,38.18,38.15,38.18,29100.0,26.3889,26.4027,26.382,26.4027,29100.0
2013-05-14 11:30:00,38.18,38.18,38.1,38.12,17900.0,26.4027,26.4027,26.3474,26.3613,17900.0
2013-05-14 11:35:00,38.12,38.12,38.11,38.12,14200.0,26.3613,26.3613,26.3543,26.3613,14200.0
2013-05-14 11:40:00,38.12,38.13,38.11,38.12,11100.0,26.3613,26.3682,26.3543,26.3613,11100.0
2013-05-14 11:45:00,38.12,38.16,38.11,38.11,27900.0,26.3613,26.3889,26.3543,26.3543,27900.0
2013-05-14 11:50:00,38.12,38.12,38.08,38.08,20700.0,26.3613,26.3613,26.3336,26.3336,20700.0
2013-05-14 11:55:00,38.09,38.09,38.07,38.08,12400.0,26.3405,26.3405,26.3267,26.3336,12400.0
2013-05-14 12:00:00,38.09,38.1,38.08,38.1,7400.0,26.3405,26.3474,26.3336,26.3474,7400.0
2013-05-14 12:05:00,38.1,38.1,38.08,38.1,8200.0,26.3474,26.3474,26.3336,26.3474,8200.0
2013-05-14 12:10:00,38.09,38.11,38.09,38.1,10700.0,26.3405,26.3543,26.3405,26.3474,10700.0
2013-05-14 12:15:00,38.11,38.14,38.11,38.13,8000.0,26.3543,26.3751,26.3543,26.3682,8000.0
2013-05-14 12:20:00,38.14,38.14,38.08,38.09,33400.0,26.3751,26.3751,26.3336,26.3405,33400.0
2013-05-14 12:25:00,38.09,38.09,37.96,37.96,110000.0,26.3405,26.3405,26.2506,26.2506,110000.0
2013-05-14 12:30:00,37.95,37.96,37.87,37.94,59100.0,26.2437,26.2506,26.1884,26.2368,59100.0
2013-05-14 12:35:00,37.94,37.97,37.93,37.94,11000.0,26.2368,26.2575,26.2299,26.2368,11000.0
2013-05-14 12:40:00,37.95,37.96,37.9,37.92,40500.0,26.2437,26.2506,26.2091,26.2229,40500.0
2013-05-14 12:45:00,37.92,37.93,37.84,37.84,45500.0,26.2229,26.2299,26.1676,26.1676,45500.0
2013-05-14 12:50:00,37.85,37.87,37.85,37.86,10500.0,26.1745,26.1884,26.1745,26.1815,10500.0
2013-05-14 12:55:00,37.87,37.88,37.87,37.88,8700.0,26.1884,26.1953,26.1884,26.1953,8700.0
2013-05-14 13:00:00,37.88,37.89,37.86,37.89,16100.0,26.1953,26.2022,26.1815,26.2022,16100.0
2013-05-14 13:05:00,37.89,37.91,37.88,37.91,9100.0,26.2022,26.216,26.1953,26.216,9100.0
2013-05-14 13:10:00,37.91,37.91,37.87,37.87,18500.0,26.216,26.216,26.1884,26.1884,18500.0
2013-05-14 13:15:00,37.87,37.89,37.86,37.88,15300.0,26.1884,26.2022,26.1815,26.1953,15300.0
2013-05-14 13:20:00,37.88,37.9,37.87,37.89,12300.0,26.1953,26.2091,26.1884,26.2022,12300.0
2013-05-14 13:25:00,37.89,37.9,37.86,37.87,11800.0,26.2022,26.2091,26.1815,26.1884,11800.0
2013-05-14 13:30:00,37.87,37.91,37.87,37.91,8300.0,26.1884,26.216,26.1884,26.216,8300.0
2013-05-14 13:35:00,37.91,37.92,37.89,37.92,22600.0,26.216,26.2229,26.2022,26.2229,22600.0
2013-05-14 13:40:00,37.91,37.93,37.88,37.89,16600.0,26.216,26.2299,26.1953,26.2022,16600.0
2013-05-14 13:45:00,37.88,37.9,37.88,37.89,8000.0,26.1953,26.2091,26.1953,26.2022,8000.0
2013-05-14 13:50:00,37.9,37.9,37.88,37.89,14700.0,26.2091,26.2091,26.1953,26.2022,14700.0
2013-05-14 13:55:00,37.88,37.9,37.88,37.9,12300.0,26.1953,26.2091,26.1953,26.2091,12300.0
2013-05-14 14:00:00,37.9,37.93,37.89,37.92,17600.0,26.2091,26.2299,26.2022,26.2229,17600.0
2013-05-14 14:05:00,37.91,37.94,37.91,37.91,17000.0,26.216,26.2368,26.216,26.216,17000.0
2013-05-14 14:10:00,37.91,37.95,37.9,37.95,16300.0,26.216,26.2437,26.2091,26.2437,16300.0
2013-05-14 14:15:00,37.95,37.96,37.9,37.9,18400.0,26.2437,26.2506,26.2091,26.2091,18400.0
2013-05-14 14:20:00,37.9,37.91,37.89,37.91,15800.0,26.2091,26.216,26.2022,26.216,15800.0
2013-05-14 14:25:00,37.92,37.92,37.91,37.92,11900.0,26.2229,26.2229,26.216,26.2229,11900.0
2013-05-14 14:30:00,37.92,37.93,37.9,37.92,20500.0,26.2229,26.2299,26.2091,26.2229,20500.0
2013-05-14 14:35:00,37.91,37.97,37.91,37.97,10800.0,26.216,26.2575,26.216,26.2575,10800.0
2013-05-14 14:40:00,37.97,37.97,37.95,37.96,13000.0,26.2575,26.2575,26.2437,26.2506,13000.0
2013-05-14 14:45:00,37.95,37.96,37.95,37.95,28900.0,26.2437,26.2506,26.2437,26.2437,28900.0
2013-05-14 14:50:00,37.95,37.97,37.93,37.93,37300.0,26.2437,26.2575,26.2299,26.2299,37300.0
2013-05-14 14:55:00,37.94,37.95,37.93,37.94,22300.0,26.2368,26.2437,26.2299,26.2368,22300.0
2013-05-14 15:00:00,37.95,38.0,37.95,38.0,14600.0,26.2437,26.2783,26.2437,26.2783,14600.0
2013-05-14 15:05:00,38.0,38.03,37.99,38.03,24100.0,26.2783,26.299,26.2714,26.299,24100.0
2013-05-14 15:10:00,38.03,38.07,38.02,38.07,30500.0,26.299,26.3267,26.2921,26.3267,30500.0
2013-05-14 15:15:00,38.07,38.1,38.05,38.09,35700.0,26.3267,26.3474,26.3128,26.3405,35700.0
2013-05-14 15:20:00,38.09,38.1,38.06,38.07,21700.0,26.3405,26.3474,26.3198,26.3267,21700.0
2013-05-14 15:25:00,38.07,38.09,38.05,38.05,27000.0,26.3267,26.3405,26.3128,26.3128,27000.0
2013-05-14 15:30:00,38.06,38.11,38.05,38.11,25800.0,26.3198,26.3543,26.3128,26.3543,25800.0
2013-05-14 15:35:00,38.1,38.12,38.1,38.1,32600.0,26.3474,26.3613,26.3474,26.3474,32600.0
2013-05-14 15:40:00,38.11,38.12,38.09,38.11,20600.0,26.3543,26.3613,26.3405,26.3543,20600.0
2013-05-14 15:45:00,38.11,38.16,38.11,38.16,53100.0,26.3543,26.3889,26.3543,26.3889,53100.0
2013-05-14 15:50:00,38.16,38.17,38.15,38.16,78600.0,26.3889,26.3958,26.382,26.3889,78600.0
2013-05-14 15:55:00,38.16,38.21,38.15,38.19,249300.0,26.3889,26.4235,26.382,26.4097,249300.0
2013-05-15 09:30:00,39.56,39.56,38.06,38.15,58300.0,27.3571,27.3571,26.3198,26.382,58300.0
2013-05-15 09:35:00,38.15,38.2,38.15,38.16,38400.0,26.382,26.4166,26.382,26.3889,38400.0
2013-05-15 09:40:00,38.15,38.18,38.12,38.16,46900.0,26.382,26.4027,26.3613,26.3889,46900.0
2013-05-15 09:45:00,38.16,38.19,38.15,38.16,88900.0,26.3889,26.4097,26.382,26.3889,88900.0
2013-05-15 09:50:00,38.15,38.17,38.13,38.17,81700.0,26.382,26.3958,26.3682,26.3958,81700.0
2013-05-15 09:55:00,38.17,38.19,38.17,38.18,44900.0,26.3958,26.4097,26.3958,26.4027,44900.0
2013-05-15 10:00:00,38.18,38.2,38.18,38.18,56800.0,26.4027,26.4166,26.4027,26.4027,56800.0
2013-05-15 10:05:00,38.18,38.19,38.15,38.15,31900.0,26.4027,26.4097,26.382,26.382,31900.0
2013-05-15 10:10:00,38.14,38.18,38.14,38.17,47800.0,26.3751,26.4027,26.3751,26.3958,47800.0
2013-05-15 10:15:00,38.16,38.22,38.16,38.2,160700.0,26.3889,26.4304,26.3889,26.4166,160700.0
2013-05-15 10:20:00,38.2,38.22,38.18,38.19,87300.0,26.4166,26.4304,26.4027,26.4097,87300.0
2013-05-15 10:25:00,38.19,38.2,38.16,38.16,47400.0,26.4097,26.4166,26.3889,26.3889,47400.0
2013-05-15 10:30:00,38.15,38.24,38.15,38.23,16900.0,26.382,26.4442,26.382,26.4373,16900.0
2013-05-15 10:35:00,38.23,38.24,38.22,38.23,19100.0,26.4373,26.4442,26.4304,26.4373,19100.0
2013-05-15 10:40:00,38.23,38.24,38.17,38.17,12100.0,26.4373,26.4442,26.3958,26.3958,12100.0
2013-05-15 10:45:00,38.18,38.22,38.18,38.21,68600.0,26.4027,26.4304,26.4027,26.4235,68600.0
2013-05-15 10:50:00,38.2,38.26,38.2,38.24,41700.0,26.4166,26.4581,26.4166,26.4442,41700.0
2013-05-15 10:55:00,38.24,38.29,38.23,38.28,19000.0,26.4442,26.4788,26.4373,26.4719,19000.0
2013-05-15 11:00:00,38.3,38.31,38.24,38.26,90100.0,26.4857,26.4926,26.4442,26.4581,90100.0
2013-05-15 11:05:00,38.26,38.31,38.25,38.31,52700.0,26.4581,26.4926,26.4512,26.4926,52700.0
2013-05-15 11:10:00,38.31,38.39,38.31,38.38,27900.0,26.4926,26.548,26.4926,26.5411,27900.0
2013-05-15 11:15:00,38.38,38.42,38.37,38.42,10800.0,26.5411,26.5687,26.5341,26.5687,10800.0
2013-05-15 11:20:00,38.42,38.44,38.41,38.43,14800.0,26.5687,26.5825,26.5618,26.5756,14800.0
2013-05-15 11:25:00,38.43,38.43,38.3,38.33,40000.0,26.5756,26.5756,26.4857,26.5065,40000.0
2013-05-15 11:30:00,38.32,38.33,38.3,38.33,15700.0,26.4996,26.5065,26.4857,26.5065,15700.0
2013-05-15 11:35:00,38.33,38.35,38.32,38.35,11100.0,26.5065,26.5203,26.4996,26.5203,11100.0
2013-05-15 11:40:00,38.34,38.35,38.27,38.28,28200.0,26.5134,26.5203,26.465,26.4719,28200.0
2013-05-15 11:45:00,38.28,38.31,38.27,38.3,36000.0,26.4719,26.4926,26.465,26.4857,36000.0
2013-05-15 11:50:00,38.29,38.34,38.29,38.34,8200.0,26.4788,26.5134,26.4788,26.5134,8200.0
2013-05-15 11:55:00,38.33,38.34,38.32,38.33,60800.0,26.5065,26.5134,26.4996,26.5065,60800.0
2013-05-15 12:00:00,38.33,38.34,38.32,38.33,11600.0,26.5065,26.5134,26.4996,26.5065,11600.0
2013-05-15 12:05:00,38.34,38.38,38.34,38.35,13700.0,26.5134,26.5411,26.5134,26.5203,13700.0
2013-05-15 12:10:00,38.34,38.37,38.33,38.37,9800.0,26.5134,26.5341,26.5065,26.5341,9800.0
2013-05-15 12:15:00,38.38,38.39,38.35,38.38,20800.0,26.5411,26.548,26.5203,26.5411,20800.0
2013-05-15 12:20:00,38.38,38.38,38.33,38.33,13300.0,26.5411,26.5411,26.5065,26.5065,13300.0
2013-05-15 12:25:00,38.33,38.35,38.32,38.34,9800.0,26.5065,26.5203,26.4996,26.5134,9800.0
2013-05-15 12:30:00,38.35,38.37,38.34,38.37,8300.0,26.5203,26.5341,26.5134,26.5341,8300.0
2013-05-15 12:35:00,38.37,38.39,38.36,38.38,23100.0,26.5341,26.548,26.5272,26.5411,23100.0
2013-05-15 12:40:00,38.39,38.41,38.37,38.37,14200.0,26.548,26.5618,26.5341,26.5341,14200.0
2013-05-15 12:45:00,38.38,38.41,38.37,38.39,12000.0,26.5411,26.5618,26.5341,26.548,12000.0
2013-05-15 12:50:00,38.4,38.4,38.35,38.35,13800.0,26.5549,26.5549,26.5203,26.5203,13800.0
2013-05-15 12:55:00,38.36,38.37,38.35,38.35,9100.0,26.5272,26.5341,26.5203,26.5203,9100.0
2013-05-15 13:00:00,38.35,38.36,38.34,38.36,8300.0,26.5203,26.5272,26.5134,26.5272,8300.0
2013-05-15 13:05:00,38.36,38.36,38.34,38.34,3100.0,26.5272,26.5272,26.5134,26.5134,3100.0
2013-05-15 13:10:00,38.35,38.38,38.34,38.38,7300.0,26.5203,26.5411,26.5134,26.5411,7300.0
2013-05-15 13:15:00,38.38,38.38,38.36,38.36,10700.0,26.5411,26.5411,26.5272,26.5272,10700.0
2013-05-15 13:20:00,38.36,38.38,38.35,38.35,20200.0,26.5272,26.5411,26.5203,26.5203,20200.0
2013-05-15 13:25:00,38.36,38.36,38.35,38.36,15000.0,26.5272,26.5272,26.5203,26.5272,15000.0
2013-05-15 13:30:00,38.35,38.36,38.35,38.35,32700.0,26.5203,26.5272,26.5203,26.5203,32700.0
2013-05-15 13:35:00,38.35,38.38,38.35,38.35,11100.0,26.5203,26.5411,26.5203,26.5203,11100.0
2013-05-15 13:40:00,38.36,38.38,38.35,38.35,11800.0,26.5272,26.5411,26.5203,26.5203,11800.0
2013-05-15 13:45:00,38.36,38.37,38.36,38.37,10600.0,26.5272,26.5341,26.5272,26.5341,10600.0
2013-05-15 13:50:00,38.37,38.37,38.35,38.35,11000.0,26.5341,26.5341,26.5203,26.5203,11000.0
2013-05-15 13:55:00,38.35,38.37,38.34,38.35,32200.0,26.5203,26.5341,26.5134,26.5203,32200.0
2013-05-15 14:00:00,38.35,38.36,38.34,38.36,7900.0,26.5203,26.5272,26.5134,26.5272,7900.0
2013-05-15 14:05:00,38.35,38.36,38.34,38.36,10300.0,26.5203,26.5272,26.5134,26.5272,10300.0
2013-05-15 14:10:00,38.35,38.38,38.34,38.36,18700.0,26.5203,26.5411,26.5134,26.5272,18700.0
2013-05-15 14:15:00,38.36,38.37,38.35,38.35,16000.0,26.5272,26.5341,26.5203,26.5203,16000.0
2013-05-15 14:20:00,38.35,38.36,38.34,38.34,42900.0,26.5203,26.5272,26.5134,26.5134,42900.0
2013-05-15 14:25:00,38.34,38.39,38.34,38.38,59300.0,26.5134,26.548,26.5134,26.5411,59300.0
2013-05-15 14:30:00,38.37,38.39,38.34,38.35,37400.0,26.5341,26.548,26.5134,26.5203,37400.0
2013-05-15 14:35:00,38.35,38.35,38.33,38.34,21100.0,26.5203,26.5203,26.5065,26.5134,21100.0
2013-05-15 14:40:00,38.33,38.37,38.33,38.34,32000.0,26.5065,26.5341,26.5065,26.5134,32000.0
2013-05-15 14:45:00,38.34,38.4,38.34,38.4,45700.0,26.5134,26.5549,26.5134,26.5549,45700.0
2013-05-15 14:50:00,38.4,38.41,38.38,38.41,26200.0,26.5549,26.5618,26.5411,26.5618,26200.0
2013-05-15 14:55:00,38.41,38.51,38.41,38.5,126300.0,26.5618,26.631,26.5618,26.624,126300.0
2013-05-15 15:00:00,38.5,38.5,38.48,38.5,131500.0,26.624,26.624,26.6102,26.624,131500.0
2013-05-15 15:05:00,38.5,38.51,38.48,38.51,39500.0,26.624,26.631,26.6102,26.631,39500.0
2013-05-15 15:10:00,38.51,38.54,38.5,38.52,19000.0,26.631,26.6517,26.624,26.6379,19000.0
2013-05-15 15:15:00,38.5,38.52,38.44,38.45,20000.0,26.624,26.6379,26.5825,26.5895,20000.0
2013-05-15 15:20:00,38.45,38.45,38.41,38.45,33600.0,26.5895,26.5895,26.5618,26.5895,33600.0
2013-05-15 15:25:00,38.45,38.49,38.45,38.49,24000.0,26.5895,26.6171,26.5895,26.6171,24000.0
2013-05-15 15:30:00,38.49,38.52,38.49,38.51,44100.0,26.6171,26.6379,26.6171,26.631,44100.0
2013-05-15 15:35:00,38.51,38.55,38.51,38.55,31000.0,26.631,26.6586,26.631,26.6586,31000.0
2013-05-15 15:40:00,38.55,38.57,38.53,38.55,44900.0,26.6586,26.6724,26.6448,26.6586,44900.0
2013-05-15 15:45:00,38.55,38.61,38.55,38.6,168000.0,26.6586,26.7001,26.6586,26.6932,168000.0
2013-05-15 15:50:00,38.6,38.65,38.6,38.64,114600.0,26.6932,26.7278,26.6932,26.7209,114600.0
2013-05-15 15:55:00,38.64,38.66,38.63,38.64,144400.0,26.7209,26.7347,26.7139,26.7209,144400.0
2013-05-16 09:30:00,38.55,38.55,38.44,38.51,50900.0,26.6586,26.6586,26.5825,26.631,50900.0
2013-05-16 09:35:00,38.51,38.58,38.48,38.55,30100.0,26.631,26.6794,26.6102,26.6586,30100.0
2013-05-16 09:40:00,38.55,38.57,38.47,38.5,25500.0,26.6586,26.6724,26.6033,26.624,25500.0
2013-05-16 09:45:00,38.5,38.57,38.47,38.48,26400.0,26.624,26.6724,26.6033,26.6102,26400.0
2013-05-16 09:50:00,38.48,38.51,38.46,38.51,12100.0,26.6102,26.631,26.5964,26.631,12100.0
2013-05-16 09:55:00,38.51,38.53,38.45,38.45,25200.0,26.631,26.6448,26.5895,26.5895,25200.0
2013-05-16 10:00:00,38.44,38.45,38.37,38.38,38700.0,26.5825,26.5895,26.5341,26.5411,38700.0
2013-05-16 10:05:00,38.37,38.41,38.34,38.39,54700.0,26.5341,26.5618,26.5134,26.548,54700.0
2013-05-16 10:10:00,38.39,38.45,38.39,38.45,35000.0,26.548,26.5895,26.548,26.5895,35000.0
2013-05-16 10:15:00,38.44,38.44,38.39,38.4,50300.0,26.5825,26.5825,26.548,26.5549,50300.0
2013-05-16 10:20:00,38.4,38.43,38.36,38.41,96800.0,26.5549,26.5756,26.5272,26.5618,96800.0
2013-05-16 10:25:00,38.41,38.43,38.4,38.4,42400.0,26.5618,26.5756,26.5549,26.5549,42400.0
2013-05-16 10:30:00,38.41,38.46,38.4,38.41,27500.0,26.5618,26.5964,26.5549,26.5618,27500.0
2013-05-16 10:35:00,38.41,38.45,38.41,38.44,18500.0,26.5618,26.5895,26.5618,26.5825,18500.0
2013-05-16 10:40:00,38.43,38.5,38.43,38.48,37000.0,26.5756,26.624,26.5756,26.6102,37000.0
2013-05-16 10:45:00,38.48,38.52,38.47,38.51,55300.0,26.6102,26.6379,26.6033,26.631,55300.0
2013-05-16 10:50:00,38.51,38.52,38.48,38.5,33600.0,26.631,26.6379,26.6102,26.624,33600.0
2013-05-16 10:55:00,38.5,38.5,38.45,38.45,45300.0,26.624,26.624,26.5895,26.5895,45300.0
2013-05-16 11:00:00,38.46,38.47,38.44,38.45,71800.0,26.5964,26.6033,26.5825,26.5895,71800.0
2013-05-16 11:05:00,38.45,38.46,38.42,38.45,18900.0,26.5895,26.5964,26.5687,26.5895,18900.0
2013-05-16 11:10:00,38.46,38.49,38.43,38.43,22600.0,26.5964,26.6171,26.5756,26.5756,22600.0
2013-05-16 11:15:00,38.43,38.49,38.42,38.42,25400.0,26.5756,26.6171,26.5687,26.5687,25400.0
2013-05-16 11:20:00,38.42,38.43,38.39,38.39,13200.0,26.5687,26.5756,26.548,26.548,13200.0
2013-05-16 11:25:00,38.39,38.4,38.38,38.39,9800.0,26.548,26.5549,26.5411,26.548,9800.0
2013-05-16 11:30:00,38.4,38.47,38.4,38.46,15200.0,26.5549,26.6033,26.5549,26.5964,15200.0
2013-05-16 11:35:00,38.45,38.49,38.45,38.49,10600.0,26.5895,26.6171,26.5895,26.6171,10600.0
2013-05-16 11:40:00,38.49,38.49,38.46,38.47,11000.0,26.6171,26.6171,26.5964,26.6033,11000.0
2013-05-16 11:45:00,38.47,38.49,38.45,38.46,20000.0,26.6033,26.6171,26.5895,26.5964,20000.0
2013-05-16 11:50:00,38.45,38.51,38.45,38.49,14100.0,26.5895,26.631,26.5895,26.6171,14100.0
2013-05-16 11:55:00,38.49,38.52,38.48,38.51,17500.0,26.6171,26.6379,26.6102,26.631,17500.0
2013-05-16 12:00:00,38.52,38.52,38.49,38.5,40200.0,26.6379,26.6379,26.6171,26.624,40200.0
2013-05-16 12:05:00,38.5,38.51,38.49,38.5,23000.0,26.624,26.631,26.6171,26.624,23000.0
2013-05-16 12:10:00,38.5,38.5,38.49,38.5,6600.0,26.624,26.624,26.6171,26.624,6600.0
2013-05-16 12:15:00,38.5,38.51,38.49,38.5,19800.0,26.624,26.631,26.6171,26.624,19800.0
2013-05-16 12:20:00,38.49,38.5,38.46,38.46,8600.0,26.6171,26.624,26.5964,26.5964,8600.0
2013-05-16 12:25:00,38.46,38.47,38.46,38.47,9100.0,26.5964,26.6033,26.5964,26.6033,9100.0
2013-05-16 12:30:00,38.46,38.47,38.45,38.47,7700.0,26.5964,26.6033,26.5895,26.6033,7700.0
2013-05-16 12:35:00,38.47,38.47,38.45,38.45,13400.0,26.6033,26.6033,26.5895,26.5895,13400.0
2013-05-16 12:40:00,38.46,38.47,38.45,38.47,5200.0,26.5964,26.6033,26.5895,26.6033,5200.0
2013-05-16 12:45:00,38.47,38.48,38.45,38.47,14300.0,26.6033,26.6102,26.5895,26.6033,14300.0
2013-05-16 12:50:00,38.46,38.48,38.45,38.46,12300.0,26.5964,26.6102,26.5895,26.5964,12300.0
2013-05-16 12:55:00,38.45,38.46,38.45,38.45,104400.0,26.5895,26.5964,26.5895,26.5895,104400.0
2013-05-16 13:00:00,38.45,38.45,38.4,38.4,18000.0,26.5895,26.5895,26.5549,26.5549,18000.0
2013-05-16 13:05:00,38.4,38.41,38.38,38.38,15900.0,26.5549,26.5618,26.5411,26.5411,15900.0
2013-05-16 13:10:00,38.38,38.39,38.36,38.37,14100.0,26.5411,26.548,26.5272,26.5341,14100.0
2013-05-16 13:15:00,38.37,38.38,38.34,38.36,46200.0,26.5341,26.5411,26.5134,26.5272,46200.0
2013-05-16 13:20:00,38.36,38.36,38.34,38.34,28200.0,26.5272,26.5272,26.5134,26.5134,28200.0
2013-05-16 13:25:00,38.34,38.35,38.28,38.28,18100.0,26.5134,26.5203,26.4719,26.4719,18100.0
2013-05-16 13:30:00,38.29,38.29,38.28,38.28,9500.0,26.4788,26.4788,26.4719,26.4719,9500.0
2013-05-16 13:35:00,38.28,38.29,38.26,38.26,16000.0,26.4719,26.4788,26.4581,26.4581,16000.0
2013-05-16 13:40:00,38.26,38.27,38.24,38.24,22300.0,26.4581,26.465,26.4442,26.4442,22300.0
2013-05-16 13:45:00,38.25,38.25,38.24,38.25,12700.0,26.4512,26.4512,26.4442,26.4512,12700.0
2013-05-16 13:50:00,38.24,38.31,38.24,38.3,29600.0,26.4442,26.4926,26.4442,26.4857,29600.0
2013-05-16 13:55:00,38.3,38.3,38.29,38.29,12200.0,26.4857,26.4857,26.4788,26.4788,12200.0
2013-05-16 14:00:00,38.3,38.35,38.29,38.34,26800.0,26.4857,26.5203,26.4788,26.5134,26800.0
2013-05-16 14:05:00,38.34,38.35,38.32,38.32,11500.0,26.5134,26.5203,26.4996,26.4996,11500.0
2013-05-16 14:10:00,38.33,38.38,38.31,38.37,41800.0,26.5065,26.5411,26.4926,26.5341,41800.0
2013-05-16 14:15:00,38.37,38.37,38.3,38.3,46300.0,26.5341,26.5341,26.4857,26.4857,46300.0
2013-05-16 14:20:00,38.3,38.31,38.3,38.3,38300.0,26.4857,26.4926,26.4857,26.4857,38300.0
2013-05-16 14:25:00,38.3,38.31,38.28,38.28,9800.0,26.4857,26.4926,26.4719,26.4719,9800.0
2013-05-16 14:30:00,38.28,38.32,38.27,38.3,41200.0,26.4719,26.4996,26.465,26.4857,41200.0
2013-05-16 14:35:00,38.31,38.31,38.28,38.3,14600.0,26.4926,26.4926,26.4719,26.4857,14600.0
2013-05-16 14:40:00,38.3,38.3,38.24,38.24,25000.0,26.4857,26.4857,26.4442,26.4442,25000.0
2013-05-16 14:45:00,38.24,38.25,38.22,38.22,15500.0,26.4442,26.4512,26.4304,26.4304,15500.0
2013-05-16 14:50:00,38.22,38.22,38.17,38.17,13300.0,26.4304,26.4304,26.3958,26.3958,13300.0
2013-05-16 14:55:00,38.17,38.22,38.16,38.22,39200.0,26.3958,26.4304,26.3889,26.4304,39200.0
2013-05-16 15:00:00,38.22,38.22,38.21,38.22,15200.0,26.4304,26.4304,26.4235,26.4304,15200.0
2013-05-16 15:05:00,38.22,38.22,38.21,38.22,18900.0,26.4304,26.4304,26.4235,26.4304,18900.0
2013-05-16 15:10:00,38.22,38.22,38.16,38.16,29500.0,26.4304,26.4304,26.3889,26.3889,29500.0
2013-05-16 15:15:00,38.16,38.17,38.09,38.09,35600.0,26.3889,26.3958,26.3405,26.3405,35600.0
2013-05-16 15:20:00,38.09,38.13,38.09,38.11,46800.0,26.3405,26.3682,26.3405,26.3543,46800.0
2013-05-16 15:25:00,38.1,38.11,38.06,38.06,46600.0,26.3474,26.3543,26.3198,26.3198,46600.0
2013-05-16 15:30:00,38.07,38.07,38.02,38.02,69900.0,26.3267,26.3267,26.2921,26.2921,69900.0
2013-05-16 15:35:00,38.02,38.03,37.96,37.97,63700.0,26.2921,26.299,26.2506,26.2575,63700.0
2013-05-16 15:40:00,37.97,38.0,37.96,37.97,59000.0,26.2575,26.2783,26.2506,26.2575,59000.0
2013-05-16 15:45:00,37.98,38.01,37.91,37.92,85100.0,26.2644,26.2852,26.216,26.2229,85100.0
2013-05-16 15:50:00,37.91,37.96,37.91,37.92,124700.0,26.216,26.2506,26.216,26.2229,124700.0
2013-05-16 15:55:00,37.92,37.98,37.92,37.94,186800.0,26.2229,26.2644,26.2229,26.2368,186800.0
2013-05-17 09:30:00,38.23,38.4,38.18,38.4,282400.0,26.4373,26.5549,26.4027,26.5549,282400.0
2013-05-17 09:35:00,38.39,38.45,38.36,38.42,52800.0,26.548,26.5895,26.5272,26.5687,52800.0
2013-05-17 09:40:00,38.42,38.43,38.27,38.27,62000.0,26.5687,26.5756,26.465,26.465,62000.0
2013-05-17 09:45:00,38.27,38.27,38.21,38.23,13600.0,26.465,26.465,26.4235,26.4373,13600.0
2013-05-17 09:50:00,38.24,38.35,38.24,38.35,19500.0,26.4442,26.5203,26.4442,26.5203,19500.0
2013-05-17 09:55:00,38.36,38.38,38.34,38.37,14000.0,26.5272,26.5411,26.5134,26.5341,14000.0
2013-05-17 10:00:00,38.35,38.41,38.34,38.36,19400.0,26.5203,26.5618,26.5134,26.5272,19400.0
2013-05-17 10:05:00,38.37,38.42,38.36,38.41,15900.0,26.5341,26.5687,26.5272,26.5618,15900.0
2013-05-17 10:10:00,38.42,38.43,38.33,38.33,37800.0,26.5687,26.5756,26.5065,26.5065,37800.0
2013-05-17 10:15:00,38.33,38.35,38.3,38.35,32500.0,26.5065,26.5203,26.4857,26.5203,32500.0
2013-05-17 10:20:00,38.35,38.43,38.34,38.42,22200.0,26.5203,26.5756,26.5134,26.5687,22200.0
2013-05-17 10:25:00,38.41,38.42,38.33,38.38,21900.0,26.5618,26.5687,26.5065,26.5411,21900.0
2013-05-17 10:30:00,38.38,38.42,38.38,38.42,21300.0,26.5411,26.5687,26.5411,26.5687,21300.0
2013-05-17 10:35:00,38.42,38.44,38.36,38.37,23600.0,26.5687,26.5825,26.5272,26.5341,23600.0
2013-05-17 10:40:00,38.37,38.4,38.37,38.39,14400.0,26.5341,26.5549,26.5341,26.548,14400.0
2013-05-17 10:45:00,38.4,38.41,38.35,38.36,6600.0,26.5549,26.5618,26.5203,26.5272,6600.0
2013-05-17 10:50:00,38.36,38.36,38.28,38.29,14800.0,26.5272,26.5272,26.4719,26.4788,14800.0
2013-05-17 10:55:00,38.3,38.35,38.29,38.32,22900.0,26.4857,26.5203,26.4788,26.4996,22900.0
2013-05-17 11:00:00,38.32,38.36,38.3,38.3,38600.0,26.4996,26.5272,26.4857,26.4857,38600.0
2013-05-17 11:05:00,38.3,38.32,38.27,38.32,8900.0,26.4857,26.4996,26.465,26.4996,8900.0
2013-05-17 11:10:00,38.31,38.34,38.3,38.33,17600.0,26.4926,26.5134,26.4857,26.5065,17600.0
2013-05-17 11:15:00,38.33,38.37,38.33,38.35,49300.0,26.5065,26.5341,26.5065,26.5203,49300.0
2013-05-17 11:20:00,38.36,38.4,38.34,38.4,25000.0,26.5272,26.5549,26.5134,26.5549,25000.0
2013-05-17 11:25:00,38.4,38.4,38.37,38.39,11000.0,26.5549,26.5549,26.5341,26.548,11000.0
2013-05-17 11:30:00,38.39,38.43,38.37,38.43,13300.0,26.548,26.5756,26.5341,26.5756,13300.0
2013-05-17 11:35:00,38.42,38.46,38.42,38.43,18500.0,26.5687,26.5964,26.5687,26.5756,18500.0
2013-05-17 11:40:00,38.42,38.42,38.38,38.39,12400.0,26.5687,26.5687,26.5411,26.548,12400.0
2013-05-17 11:45:00,38.39,38.42,38.39,38.41,9200.0,26.548,26.5687,26.548,26.5618,9200.0
2013-05-17 11:50:00,38.42,38.42,38.36,38.37,16900.0,26.5687,26.5687,26.5272,26.5341,16900.0
2013-05-17 11:55:00,38.38,38.41,38.38,38.41,11300.0,26.5411,26.5618,26.5411,26.5618,11300.0
2013-05-17 12:00:00,38.41,38.42,38.38,38.42,12800.0,26.5618,26.5687,26.5411,26.5687,12800.0
2013-05-17 12:05:00,38.41,38.46,38.41,38.46,13000.0,26.5618,26.5964,26.5618,26.5964,13000.0
2013-05-17 12:10:00,38.46,38.46,38.44,38.44,8200.0,26.5964,26.5964,26.5825,26.5825,8200.0
2013-05-17 12:15:00,38.44,38.44,38.41,38.41,7700.0,26.5825,26.5825,26.5618,26.5618,7700.0
2013-05-17 12:20:00,38.42,38.43,38.4,38.41,16200.0,26.5687,26.5756,26.5549,26.5618,16200.0
2013-05-17 12:25:00,38.41,38.44,38.41,38.41,13800.0,26.5618,26.5825,26.5618,26.5618,13800.0
2013-05-17 12:30:00,38.42,38.42,38.39,38.39,12000.0,26.5687,26.5687,26.548,26.548,12000.0
2013-05-17 12:35:00,38.39,38.39,38.35,38.37,18400.0,26.548,26.548,26.5203,26.5341,18400.0
2013-05-17 12:40:00,38.37,38.37,38.33,38.34,8900.0,26.5341,26.5341,26.5065,26.5134,8900.0
2013-05-17 12:45:00,38.34,38.36,38.33,38.34,9900.0,26.5134,26.5272,26.5065,26.5134,9900.0
2013-05-17 12:50:00,38.34,38.34,38.29,38.29,12600.0,26.5134,26.5134,26.4788,26.4788,12600.0
2013-05-17 12:55:00,38.29,38.34,38.29,38.34,12200.0,26.4788,26.5134,26.4788,26.5134,12200.0
2013-05-17 13:00:00,38.35,38.36,38.34,38.35,6800.0,26.5203,26.5272,26.5134,26.5203,6800.0
2013-05-17 13:05:00,38.34,38.34,38.27,38.28,15800.0,26.5134,26.5134,26.465,26.4719,15800.0
2013-05-17 13:10:00,38.28,38.31,38.27,38.29,4900.0,26.4719,26.4926,26.465,26.4788,4900.0
2013-05-17 13:15:00,38.29,38.35,38.29,38.34,16200.0,26.4788,26.5203,26.4788,26.5134,16200.0
2013-05-17 13:20:00,38.33,38.36,38.33,38.36,8600.0,26.5065,26.5272,26.5065,26.5272,8600.0
2013-05-17 13:25:00,38.36,38.36,38.33,38.34,6300.0,26.5272,26.5272,26.5065,26.5134,6300.0
2013-05-17 13:30:00,38.33,38.34,38.32,38.32,3600.0,26.5065,26.5134,26.4996,26.4996,3600.0
2013-05-17 13:35:00,38.33,38.34,38.32,38.34,5400.0,26.5065,26.5134,26.4996,26.5134,5400.0
2013-05-17 13:40:00,38.34,38.34,38.32,38.34,13200.0,26.5134,26.5134,26.4996,26.5134,13200.0
2013-05-17 13:45:00,38.34,38.34,38.3,38.3,6400.0,26.5134,26.5134,26.4857,26.4857,6400.0
2013-05-17 13:50:00,38.29,38.31,38.28,38.3,11300.0,26.4788,26.4926,26.4719,26.4857,11300.0
2013-05-17 13:55:00,38.31,38.34,38.3,38.33,12600.0,26.4926,26.5134,26.4857,26.5065,12600.0
2013-05-17 14:00:00,38.33,38.33,38.3,38.3,8300.0,26.5065,26.5065,26.4857,26.4857,8300.0
2013-05-17 14:05:00,38.3,38.31,38.29,38.3,10000.0,26.4857,26.4926,26.4788,26.4857,10000.0
2013-05-17 14:10:00,38.31,38.34,38.3,38.33,9700.0,26.4926,26.5134,26.4857,26.5065,9700.0
2013-05-17 14:15:00,38.34,38.38,38.33,38.37,10700.0,26.5134,26.5411,26.5065,26.5341,10700.0
2013-05-17 14:20:00,38.37,38.39,38.33,38.34,17800.0,26.5341,26.548,26.5065,26.5134,17800.0
2013-05-17 14:25:00,38.35,38.4,38.35,38.39,21900.0,26.5203,26.5549,26.5203,26.548,21900.0
2013-05-17 14:30:00,38.39,38.43,38.38,38.43,15000.0,26.548,26.5756,26.5411,26.5756,15000.0
2013-05-17 14:35:00,38.43,38.43,38.41,38.42,11800.0,26.5756,26.5756,26.5618,26.5687,11800.0
2013-05-17 14:40:00,38.43,38.43,38.38,38.43,17700.0,26.5756,26.5756,26.5411,26.5756,17700.0
2013-05-17 14:45:00,38.43,38.47,38.42,38.47,11400.0,26.5756,26.6033,26.5687,26.6033,11400.0
2013-05-17 14:50:00,38.47,38.48,38.45,38.47,23000.0,26.6033,26.6102,26.5895,26.6033,23000.0
2013-05-17 14:55:00,38.47,38.52,38.46,38.5,24800.0,26.6033,26.6379,26.5964,26.624,24800.0
2013-05-17 15:00:00,38.51,38.51,38.49,38.51,18900.0,26.631,26.631,26.6171,26.631,18900.0
2013-05-17 15:05:00,38.51,38.51,38.46,38.46,15100.0,26.631,26.631,26.5964,26.5964,15100.0
2013-05-17 15:10:00,38.47,38.5,38.44,38.49,10600.0,26.6033,26.624,26.5825,26.6171,10600.0
2013-05-17 15:15:00,38.48,38.49,38.44,38.45,15500.0,26.6102,26.6171,26.5825,26.5895,15500.0
2013-05-17 15:20:00,38.45,38.52,38.45,38.52,34200.0,26.5895,26.6379,26.5895,26.6379,34200.0
2013-05-17 15:25:00,38.52,38.53,38.51,38.51,21400.0,26.6379,26.6448,26.631,26.631,21400.0
2013-05-17 15:30:00,38.52,38.54,38.51,38.51,28300.0,26.6379,26.6517,26.631,26.631,28300.0
2013-05-17 15:35:00,38.51,38.54,38.5,38.52,13400.0,26.631,26.6517,26.624,26.6379,13400.0
2013-05-17 15:40:00,38.51,38.52,38.5,38.5,23100.0,26.631,26.6379,26.624,26.624,23100.0
2013-05-17 15:45:00,38.49,38.53,38.49,38.51,37200.0,26.6171,26.6448,26.6171,26.631,37200.0
2013-05-17 15:50:00,38.51,38.51,38.47,38.5,71900.0,26.631,26.631,26.6033,26.624,71900.0
2013-05-17 15:55:00,38.5,38.51,38.49,38.5,140700.0,26.624,26.631,26.6171,26.624,140700.0
2013-05-20 09:30:00,38.33,38.52,38.27,38.49,64300.0,26.5065,26.6379,26.465,26.6171,64300.0
2013-05-20 09:35:00,38.47,38.48,38.42,38.44,22900.0,26.6033,26.6102,26.5687,26.5825,22900.0
2013-05-20 09:40:00,38.44,38.46,38.41,38.43,20300.0,26.5825,26.5964,26.5618,26.5756,20300.0
2013-05-20 09:45:00,38.43,38.45,38.34,38.37,51400.0,26.5756,26.5895,26.5134,26.5341,51400.0
2013-05-20 09:50:00,38.37,38.4,38.35,38.39,12800.0,26.5341,26.5549,26.5203,26.548,12800.0
2013-05-20 09:55:00,38.39,38.43,38.39,38.41,16600.0,26.548,26.5756,26.548,26.5618,16600.0
2013-05-20 10:00:00,38.41,38.46,38.41,38.44,10000.0,26.5618,26.5964,26.5618,26.5825,10000.0
2013-05-20 10:05:00,38.44,38.49,38.43,38.44,10100.0,26.5825,26.6171,26.5756,26.5825,10100.0
2013-05-20 10:10:00,38.44,38.46,38.44,38.45,5600.0,26.5825,26.5964,26.5825,26.5895,5600.0
2013-05-20 10:15:00,38.45,38.46,38.43,38.44,14100.0,26.5895,26.5964,26.5756,26.5825,14100.0
2013-05-20 10:20:00,38.44,38.46,38.44,38.44,12800.0,26.5825,26.5964,26.5825,26.5825,12800.0
2013-05-20 10:25:00,38.45,38.46,38.43,38.44,10900.0,26.5895,26.5964,26.5756,26.5825,10900.0
2013-05-20 10:30:00,38.45,38.47,38.44,38.47,5700.0,26.5895,26.6033,26.5825,26.6033,5700.0
2013-05-20 10:35:00,38.48,38.48,38.44,38.44,10100.0,26.6102,26.6102,26.5825,26.5825,10100.0
2013-05-20 10:40:00,38.44,38.48,38.44,38.44,28200.0,26.5825,26.6102,26.5825,26.5825,28200.0
2013-05-20 10:45:00,38.43,38.43,38.37,38.38,13900.0,26.5756,26.5756,26.5341,26.5411,13900.0
2013-05-20 10:50:00,38.38,38.38,38.31,38.32,17200.0,26.5411,26.5411,26.4926,26.4996,17200.0
2013-05-20 10:55:00,38.33,38.34,38.33,38.34,10100.0,26.5065,26.5134,26.5065,26.5134,10100.0
2013-05-20 11:00:00,38.35,38.39,38.35,38.37,7300.0,26.5203,26.548,26.5203,26.5341,7300.0
2013-05-20 11:05:00,38.38,38.39,38.33,38.34,17200.0,26.5411,26.548,26.5065,26.5134,17200.0
2013-05-20 11:10:00,38.34,38.34,38.31,38.32,12100.0,26.5134,26.5134,26.4926,26.4996,12100.0
2013-05-20 11:15:00,38.32,38.37,38.32,38.36,16200.0,26.4996,26.5341,26.4996,26.5272,16200.0
2013-05-20 11:20:00,38.36,38.36,38.32,38.33,12500.0,26.5272,26.5272,26.4996,26.5065,12500.0
2013-05-20 11:25:00,38.33,38.34,38.31,38.32,8500.0,26.5065,26.5134,26.4926,26.4996,8500.0
2013-05-20 11:30:00,38.32,38.32,38.26,38.27,24000.0,26.4996,26.4996,26.4581,26.465,24000.0
2013-05-20 11:35:00,38.27,38.34,38.27,38.34,17400.0,26.465,26.5134,26.465,26.5134,17400.0
2013-05-20 11:40:00,38.35,38.35,38.28,38.28,22000.0,26.5203,26.5203,26.4719,26.4719,22000.0
2013-05-20 11:45:00,38.27,38.27,38.24,38.24,12500.0,26.465,26.465,26.4442,26.4442,12500.0
2013-05-20 11:50:00,38.24,38.3,38.23,38.28,27200.0,26.4442,26.4857,26.4373,26.4719,27200.0
2013-05-20 11:55:00,38.28,38.28,38.26,38.26,7500.0,26.4719,26.4719,26.4581,26.4581,7500.0
2013-05-20 12:00:00,38.26,38.26,38.24,38.24,7800.0,26.4581,26.4581,26.4442,26.4442,7800.0
2013-05-20 12:05:00,38.24,38.28,38.23,38.24,28000.0,26.4442,26.4719,26.4373,26.4442,28000.0
2013-05-20 12:10:00,38.24,38.24,38.22,38.22,15700.0,26.4442,26.4442,26.4304,26.4304,15700.0
2013-05-20 12:15:00,38.21,38.21,38.15,38.16,24100.0,26.4235,26.4235,26.382,26.3889,24100.0
2013-05-20 12:20:00,38.16,38.19,38.12,38.15,90700.0,26.3889,26.4097,26.3613,26.382,90700.0
2013-05-20 12:25:00,38.15,38.16,38.14,38.14,9400.0,26.382,26.3889,26.3751,26.3751,9400.0
2013-05-20 12:30:00,38.14,38.15,38.12,38.13,18500.0,26.3751,26.382,26.3613,26.3682,18500.0
2013-05-20 12:35:00,38.13,38.13,38.1,38.11,13900.0,26.3682,26.3682,26.3474,26.3543,13900.0
2013-05-20 12:40:00,38.1,38.18,38.1,38.18,18100.0,26.3474,26.4027,26.3474,26.4027,18100.0
2013-05-20 12:45:00,38.18,38.21,38.18,38.2,19200.0,26.4027,26.4235,26.4027,26.4166,19200.0
2013-05-20 12:50:00,38.21,38.24,38.21,38.22,20300.0,26.4235,26.4442,26.4235,26.4304,20300.0
2013-05-20 12:55:00,38.22,38.22,38.18,38.21,9900.0,26.4304,26.4304,26.4027,26.4235,9900.0
2013-05-20 13:00:00,38.2,38.21,38.19,38.21,6400.0,26.4166,26.4235,26.4097,26.4235,6400.0
2013-05-20 13:05:00,38.21,38.23,38.2,38.22,7000.0,26.4235,26.4373,26.4166,26.4304,7000.0
2013-05-20 13:10:00,38.22,38.22,38.2,38.21,9600.0,26.4304,26.4304,26.4166,26.4235,9600.0
2013-05-20 13:15:00,38.2,38.2,38.11,38.11,17600.0,26.4166,26.4166,26.3543,26.3543,17600.0
2013-05-20 13:20:00,38.1,38.15,38.09,38.12,18100.0,26.3474,26.382,26.3405,26.3613,18100.0
2013-05-20 13:25:00,38.11,38.16,38.11,38.16,8900.0,26.3543,26.3889,26.3543,26.3889,8900.0
2013-05-20 13:30:00,38.15,38.19,38.15,38.19,6100.0,26.382,26.4097,26.382,26.4097,6100.0
2013-05-20 13:35:00,38.19,38.19,38.17,38.19,5900.0,26.4097,26.4097,26.3958,26.4097,5900.0
2013-05-20 13:40:00,38.19,38.19,38.11,38.11,12000.0,26.4097,26.4097,26.3543,26.3543,12000.0
2013-05-20 13:45:00,38.12,38.17,38.09,38.17,17000.0,26.3613,26.3958,26.3405,26.3958,17000.0
2013-05-20 13:50:00,38.16,38.19,38.16,38.17,19200.0,26.3889,26.4097,26.3889,26.3958,19200.0
2013-05-20 13:55:00,38.17,38.18,38.14,38.15,8300.0,26.3958,26.4027,26.3751,26.382,8300.0
2013-05-20 14:00:00,38.14,38.16,38.06,38.07,15100.0,26.3751,26.3889,26.3198,26.3267,15100.0
2013-05-20 14:05:00,38.08,38.12,38.07,38.12,7900.0,26.3336,26.3613,26.3267,26.3613,7900.0
2013-05-20 14:10:00,38.13,38.15,38.13,38.15,2900.0,26.3682,26.382,26.3682,26.382,2900.0
2013-05-20 14:15:00,38.14,38.16,38.13,38.13,8800.0,26.3751,26.3889,26.3682,26.3682,8800.0
2013-05-20 14:20:00,38.13,38.19,38.13,38.17,10200.0,26.3682,26.4097,26.3682,26.3958,10200.0
2013-05-20 14:25:00,38.17,38.18,38.16,38.18,6600.0,26.3958,26.4027,26.3889,26.4027,6600.0
2013-05-20 14:30:00,38.19,38.19,38.18,38.19,2600.0,26.4097,26.4097,26.4027,26.4097,2600.0
2013-05-20 14:35:00,38.19,38.19,38.16,38.16,8700.0,26.4097,26.4097,26.3889,26.3889,8700.0
2013-05-20 14:40:00,38.16,38.18,38.15,38.16,7400.0,26.3889,26.4027,26.382,26.3889,7400.0
2013-05-20 14:45:00,38.16,38.16,38.14,38.15,11900.0,26.3889,26.3889,26.3751,26.382,11900.0
2013-05-20 14:50:00,38.15,38.17,38.15,38.16,7900.0,26.382,26.3958,26.382,26.3889,7900.0
2013-05-20 14:55:00,38.17,38.17,38.12,38.13,8500.0,26.3958,26.3958,26.3613,26.3682,8500.0
2013-05-20 15:00:00,38.14,38.18,38.13,38.17,12200.0,26.3751,26.4027,26.3682,26.3958,12200.0
2013-05-20 15:05:00,38.17,38.17,38.16,38.17,17400.0,26.3958,26.3958,26.3889,26.3958,17400.0
2013-05-20 15:10:00,38.17,38.18,38.16,38.18,10200.0,26.3958,26.4027,26.3889,26.4027,10200.0
2013-05-20 15:15:00,38.18,38.18,38.17,38.18,9000.0,26.4027,26.4027,26.3958,26.4027,9000.0
2013-05-20 15:20:00,38.17,38.17,38.13,38.16,24600.0,26.3958,26.3958,26.3682,26.3889,24600.0
2013-05-20 15:25:00,38.15,38.16,38.14,38.15,29100.0,26.382,26.3889,26.3751,26.382,29100.0
2013-05-20 15:30:00,38.16,38.16,38.11,38.11,26600.0,26.3889,26.3889,26.3543,26.3543,26600.0
2013-05-20 15:35:00,38.11,38.11,38.07,38.09,26200.0,26.3543,26.3543,26.3267,26.3405,26200.0
2013-05-20 15:40:00,38.09,38.15,38.08,38.14,39900.0,26.3405,26.382,26.3336,26.3751,39900.0
2013-05-20 15:45:00,38.15,38.18,38.14,38.15,72300.0,26.382,26.4027,26.3751,26.382,72300.0
2013-05-20 15:50:00,38.16,38.18,38.15,38.15,56500.0,26.3889,26.4027,26.382,26.382,56500.0
2013-05-20 15:55:00,38.16,38.2,38.13,38.2,179100.0,26.3889,26.4166,26.3682,26.4166,179100.0
2013-05-21 09:30:00,38.17,38.21,38.06,38.16,37100.0,26.3958,26.4235,26.3198,26.3889,37100.0
2013-05-21 09:35:00,38.2,38.25,38.19,38.23,15400.0,26.4166,26.4512,26.4097,26.4373,15400.0
2013-05-21 09:40:00,38.28,38.34,38.25,38.29,44700.0,26.4719,26.5134,26.4512,26.4788,44700.0
2013-05-21 09:45:00,38.26,38.33,38.26,38.33,13700.0,26.4581,26.5065,26.4581,26.5065,13700.0
2013-05-21 09:50:00,38.34,38.34,38.33,38.33,7200.0,26.5134,26.5134,26.5065,26.5065,7200.0
2013-05-21 09:55:00,38.33,38.34,38.32,38.33,4500.0,26.5065,26.5134,26.4996,26.5065,4500.0
2013-05-21 10:00:00,38.32,38.32,38.28,38.32,10400.0,26.4996,26.4996,26.4719,26.4996,10400.0
2013-05-21 10:05:00,38.33,38.34,38.24,38.24,20000.0,26.5065,26.5134,26.4442,26.4442,20000.0
2013-05-21 10:10:00,38.24,38.24,38.14,38.14,20300.0,26.4442,26.4442,26.3751,26.3751,20300.0
2013-05-21 10:15:00,38.14,38.2,38.14,38.2,13500.0,26.3751,26.4166,26.3751,26.4166,13500.0
2013-05-21 10:20:00,38.21,38.22,38.12,38.12,19200.0,26.4235,26.4304,26.3613,26.3613,19200.0
2013-05-21 10:25:00,38.12,38.24,38.1,38.24,20100.0,26.3613,26.4442,26.3474,26.4442,20100.0
2013-05-21 10:30:00,38.25,38.28,38.23,38.23,20300.0,26.4512,26.4719,26.4373,26.4373,20300.0
2013-05-21 10:35:00,38.22,38.22,38.15,38.22,18000.0,26.4304,26.4304,26.382,26.4304,18000.0
2013-05-21 10:40:00,38.22,38.24,38.21,38.21,16600.0,26.4304,26.4442,26.4235,26.4235,16600.0
2013-05-21 10:45:00,38.21,38.22,38.19,38.22,7700.0,26.4235,26.4304,26.4097,26.4304,7700.0
2013-05-21 10:50:00,38.21,38.24,38.18,38.18,18000.0,26.4235,26.4442,26.4027,26.4027,18000.0
2013-05-21 10:55:00,38.17,38.2,38.17,38.17,16300.0,26.3958,26.4166,26.3958,26.3958,16300.0
2013-05-21 11:00:00,38.17,38.21,38.17,38.2,15100.0,26.3958,26.4235,26.3958,26.4166,15100.0
2013-05-21 11:05:00,38.21,38.27,38.21,38.23,20500.0,26.4235,26.465,26.4235,26.4373,20500.0
2013-05-21 11:10:00,38.23,38.3,38.23,38.3,13500.0,26.4373,26.4857,26.4373,26.4857,13500.0
2013-05-21 11:15:00,38.29,38.29,38.24,38.27,12600.0,26.4788,26.4788,26.4442,26.465,12600.0
2013-05-21 11:20:00,38.27,38.27,38.21,38.21,9500.0,26.465,26.465,26.4235,26.4235,9500.0
2013-05-21 11:25:00,38.22,38.24,38.19,38.21,16300.0,26.4304,26.4442,26.4097,26.4235,16300.0
2013-05-21 11:30:00,38.2,38.3,38.2,38.26,18000.0,26.4166,26.4857,26.4166,26.4581,18000.0
2013-05-21 11:35:00,38.26,38.28,38.25,38.25,6300.0,26.4581,26.4719,26.4512,26.4512,6300.0
2013-05-21 11:40:00,38.26,38.27,38.22,38.22,7900.0,26.4581,26.465,26.4304,26.4304,7900.0
2013-05-21 11:45:00,38.22,38.22,38.17,38.17,6900.0,26.4304,26.4304,26.3958,26.3958,6900.0
2013-05-21 11:50:00,38.17,38.21,38.17,38.2,10000.0,26.3958,26.4235,26.3958,26.4166,10000.0
2013-05-21 11:55:00,38.2,38.22,38.19,38.22,3500.0,26.4166,26.4304,26.4097,26.4304,3500.0
2013-05-21 12:00:00,38.22,38.24,38.18,38.18,19800.0,26.4304,26.4442,26.4027,26.4027,19800.0
2013-05-21 12:05:00,38.18,38.22,38.17,38.22,11700.0,26.4027,26.4304,26.3958,26.4304,11700.0
2013-05-21 12:10:00,38.22,38.23,38.22,38.23,3100.0,26.4304,26.4373,26.4304,26.4373,3100.0
2013-05-21 12:15:00,38.23,38.24,38.22,38.24,4600.0,26.4373,26.4442,26.4304,26.4442,4600.0
2013-05-21 12:20:00,38.24,38.24,38.21,38.23,5600.0,26.4442,26.4442,26.4235,26.4373,5600.0
2013-05-21 12:25:00,38.22,38.24,38.21,38.21,8500.0,26.4304,26.4442,26.4235,26.4235,8500.0
2013-05-21 12:30:00,38.21,38.23,38.21,38.23,9900.0,26.4235,26.4373,26.4235,26.4373,9900.0
2013-05-21 12:35:00,38.23,38.23,38.2,38.2,8200.0,26.4373,26.4373,26.4166,26.4166,8200.0
2013-05-21 12:40:00,38.21,38.23,38.2,38.23,7200.0,26.4235,26.4373,26.4166,26.4373,7200.0
2013-05-21 12:45:00,38.22,38.22,38.17,38.17,9300.0,26.4304,26.4304,26.3958,26.3958,9300.0
2013-05-21 12:50:00,38.17,38.18,38.16,38.18,6600.0,26.3958,26.4027,26.3889,26.4027,6600.0
2013-05-21 12:55:00,38.18,38.19,38.17,38.19,4900.0,26.4027,26.4097,26.3958,26.4097,4900.0
2013-05-21 13:00:00,38.19,38.23,38.19,38.22,6300.0,26.4097,26.4373,26.4097,26.4304,6300.0
2013-05-21 13:05:00,38.23,38.29,38.23,38.28,15200.0,26.4373,26.4788,26.4373,26.4719,15200.0
2013-05-21 13:10:00,38.27,38.27,38.23,38.23,10600.0,26.465,26.465,26.4373,26.4373,10600.0
2013-05-21 13:15:00,38.24,38.26,38.23,38.24,11300.0,26.4442,26.4581,26.4373,26.4442,11300.0
2013-05-21 13:20:00,38.25,38.25,38.21,38.22,8000.0,26.4512,26.4512,26.4235,26.4304,8000.0
2013-05-21 13:25:00,38.21,38.22,38.21,38.21,7300.0,26.4235,26.4304,26.4235,26.4235,7300.0
2013-05-21 13:30:00,38.22,38.24,38.21,38.24,7700.0,26.4304,26.4442,26.4235,26.4442,7700.0
2013-05-21 13:35:00,38.25,38.26,38.24,38.25,7400.0,26.4512,26.4581,26.4442,26.4512,7400.0
2013-05-21 13:40:00,38.27,38.28,38.26,38.26,9600.0,26.465,26.4719,26.4581,26.4581,9600.0
2013-05-21 13:45:00,38.25,38.25,38.22,38.22,10600.0,26.4512,26.4512,26.4304,26.4304,10600.0
2013-05-21 13:50:00,38.23,38.28,38.23,38.28,13100.0,26.4373,26.4719,26.4373,26.4719,13100.0
2013-05-21 13:55:00,38.27,38.27,38.24,38.24,18500.0,26.465,26.465,26.4442,26.4442,18500.0
2013-05-21 14:00:00,38.24,38.24,38.21,38.21,9900.0,26.4442,26.4442,26.4235,26.4235,9900.0
2013-05-21 14:05:00,38.21,38.22,38.2,38.21,11400.0,26.4235,26.4304,26.4166,26.4235,11400.0
2013-05-21 14:10:00,38.22,38.22,38.2,38.2,8600.0,26.4304,26.4304,26.4166,26.4166,8600.0
2013-05-21 14:15:00,38.2,38.24,38.2,38.24,22600.0,26.4166,26.4442,26.4166,26.4442,22600.0
2013-05-21 14:20:00,38.23,38.26,38.23,38.26,10700.0,26.4373,26.4581,26.4373,26.4581,10700.0
2013-05-21 14:25:00,38.25,38.26,38.24,38.24,19300.0,26.4512,26.4581,26.4442,26.4442,19300.0
2013-05-21 14:30:00,38.23,38.23,38.2,38.23,12400.0,26.4373,26.4373,26.4166,26.4373,12400.0
2013-05-21 14:35:00,38.23,38.24,38.22,38.23,11400.0,26.4373,26.4442,26.4304,26.4373,11400.0
2013-05-21 14:40:00,38.23,38.25,38.23,38.25,7100.0,26.4373,26.4512,26.4373,26.4512,7100.0
2013-05-21 14:45:00,38.24,38.24,38.2,38.22,15100.0,26.4442,26.4442,26.4166,26.4304,15100.0
2013-05-21 14:50:00,38.22,38.24,38.22,38.24,6900.0,26.4304,26.4442,26.4304,26.4442,6900.0
2013-05-21 14:55:00,38.24,38.26,38.23,38.26,13100.0,26.4442,26.4581,26.4373,26.4581,13100.0
2013-05-21 15:00:00,38.25,38.26,38.25,38.26,6200.0,26.4512,26.4581,26.4512,26.4581,6200.0
2013-05-21 15:05:00,38.25,38.26,38.23,38.23,13200.0,26.4512,26.4581,26.4373,26.4373,13200.0
2013-05-21 15:10:00,38.24,38.26,38.23,38.23,18800.0,26.4442,26.4581,26.4373,26.4373,18800.0
2013-05-21 15:15:00,38.24,38.25,38.21,38.21,16100.0,26.4442,26.4512,26.4235,26.4235,16100.0
2013-05-21 15:20:00,38.21,38.22,38.2,38.21,7200.0,26.4235,26.4304,26.4166,26.4235,7200.0
2013-05-21 15:25:00,38.21,38.22,38.2,38.21,10700.0,26.4235,26.4304,26.4166,26.4235,10700.0
2013-05-21 15:30:00,38.22,38.23,38.21,38.23,14800.0,26.4304,26.4373,26.4235,26.4373,14800.0
2013-05-21 15:35:00,38.23,38.24,38.23,38.23,4800.0,26.4373,26.4442,26.4373,26.4373,4800.0
2013-05-21 15:40:00,38.24,38.25,38.22,38.22,19100.0,26.4442,26.4512,26.4304,26.4304,19100.0
2013-05-21 15:45:00,38.22,38.22,38.18,38.18,28700.0,26.4304,26.4304,26.4027,26.4027,28700.0
2013-05-21 15:50:00,38.19,38.24,38.18,38.22,93600.0,26.4097,26.4442,26.4027,26.4304,93600.0
2013-05-21 15:55:00,38.23,38.23,38.19,38.2,129800.0,26.4373,26.4373,26.4097,26.4166,129800.0
2013-05-22 09:30:00,38.26,38.34,38.2,38.33,64600.0,26.4581,26.5134,26.4166,26.5065,64600.0
2013-05-22 09:35:00,38.33,38.42,38.33,38.37,14400.0,26.5065,26.5687,26.5065,26.5341,14400.0
2013-05-22 09:40:00,38.39,38.41,38.35,38.35,19300.0,26.548,26.5618,26.5203,26.5203,19300.0
2013-05-22 09:45:00,38.34,38.34,38.26,38.29,18000.0,26.5134,26.5134,26.4581,26.4788,18000.0
2013-05-22 09:50:00,38.29,38.32,38.24,38.25,23300.0,26.4788,26.4996,26.4442,26.4512,23300.0
2013-05-22 09:55:00,38.23,38.28,38.22,38.28,10800.0,26.4373,26.4719,26.4304,26.4719,10800.0
2013-05-22 10:00:00,38.29,38.36,38.26,38.35,20900.0,26.4788,26.5272,26.4581,26.5203,20900.0
2013-05-22 10:05:00,38.35,38.39,38.32,38.37,21100.0,26.5203,26.548,26.4996,26.5341,21100.0
2013-05-22 10:10:00,38.38,38.46,38.37,38.44,17300.0,26.5411,26.5964,26.5341,26.5825,17300.0
2013-05-22 10:15:00,38.44,38.45,38.41,38.44,14200.0,26.5825,26.5895,26.5618,26.5825,14200.0
2013-05-22 10:20:00,38.45,38.46,38.43,38.46,31900.0,26.5895,26.5964,26.5756,26.5964,31900.0
2013-05-22 10:25:00,38.45,38.55,38.44,38.52,37600.0,26.5895,26.6586,26.5825,26.6379,37600.0
2013-05-22 10:30:00,38.52,38.53,38.44,38.44,34100.0,26.6379,26.6448,26.5825,26.5825,34100.0
2013-05-22 10:35:00,38.44,38.44,38.27,38.33,35800.0,26.5825,26.5825,26.465,26.5065,35800.0
2013-05-22 10:40:00,38.32,38.38,38.28,38.38,25000.0,26.4996,26.5411,26.4719,26.5411,25000.0
2013-05-22 10:45:00,38.37,38.39,38.29,38.31,14900.0,26.5341,26.548,26.4788,26.4926,14900.0
2013-05-22 10:50:00,38.32,38.34,38.26,38.3,24100.0,26.4996,26.5134,26.4581,26.4857,24100.0
2013-05-22 10:55:00,38.3,38.35,38.23,38.31,21100.0,26.4857,26.5203,26.4373,26.4926,21100.0
2013-05-22 11:00:00,38.29,38.33,38.26,38.32,16500.0,26.4788,26.5065,26.4581,26.4996,16500.0
2013-05-22 11:05:00,38.32,38.34,38.3,38.32,14800.0,26.4996,26.5134,26.4857,26.4996,14800.0
2013-05-22 11:10:00,38.32,38.42,38.3,38.41,19500.0,26.4996,26.5687,26.4857,26.5618,19500.0
2013-05-22 11:15:00,38.39,38.4,38.36,38.37,5400.0,26.548,26.5549,26.5272,26.5341,5400.0
2013-05-22 11:20:00,38.39,38.43,38.39,38.41,8500.0,26.548,26.5756,26.548,26.5618,8500.0
2013-05-22 11:25:00,38.41,38.41,38.36,38.4,6600.0,26.5618,26.5618,26.5272,26.5549,6600.0
2013-05-22 11:30:00,38.41,38.43,38.39,38.4,13100.0,26.5618,26.5756,26.548,26.5549,13100.0
2013-05-22 11:35:00,38.41,38.41,38.37,38.37,18600.0,26.5618,26.5618,26.5341,26.5341,18600.0
2013-05-22 11:40:00,38.37,38.37,38.35,38.37,6500.0,26.5341,26.5341,26.5203,26.5341,6500.0
2013-05-22 11:45:00,38.37,38.42,38.37,38.41,12200.0,26.5341,26.5687,26.5341,26.5618,12200.0
2013-05-22 11:50:00,38.41,38.43,38.4,38.42,6200.0,26.5618,26.5756,26.5549,26.5687,6200.0
2013-05-22 11:55:00,38.42,38.43,38.39,38.39,9900.0,26.5687,26.5756,26.548,26.548,9900.0
2013-05-22 12:00:00,38.4,38.44,38.39,38.44,10800.0,26.5549,26.5825,26.548,26.5825,10800.0
2013-05-22 12:05:00,38.45,38.47,38.44,38.47,6800.0,26.5895,26.6033,26.5825,26.6033,6800.0
2013-05-22 12:10:00,38.46,38.46,38.41,38.45,6200.0,26.5964,26.5964,26.5618,26.5895,6200.0
2013-05-22 12:15:00,38.45,38.45,38.43,38.43,9000.0,26.5895,26.5895,26.5756,26.5756,9000.0
2013-05-22 12:20:00,38.44,38.45,38.41,38.45,5600.0,26.5825,26.5895,26.5618,26.5895,5600.0
2013-05-22 12:25:00,38.44,38.45,38.39,38.4,15900.0,26.5825,26.5895,26.548,26.5549,15900.0
2013-05-22 12:30:00,38.4,38.43,38.4,38.4,23500.0,26.5549,26.5756,26.5549,26.5549,23500.0
2013-05-22 12:35:00,38.4,38.43,38.39,38.43,12200.0,26.5549,26.5756,26.548,26.5756,12200.0
2013-05-22 12:40:00,38.43,38.44,38.41,38.44,12800.0,26.5756,26.5825,26.5618,26.5825,12800.0
2013-05-22 12:45:00,38.45,38.45,38.4,38.4,14200.0,26.5895,26.5895,26.5549,26.5549,14200.0
2013-05-22 12:50:00,38.41,38.41,38.39,38.4,12400.0,26.5618,26.5618,26.548,26.5549,12400.0
2013-05-22 12:55:00,38.4,38.42,38.4,38.41,19100.0,26.5549,26.5687,26.5549,26.5618,19100.0
2013-05-22 13:00:00,38.41,38.42,38.4,38.4,25600.0,26.5618,26.5687,26.5549,26.5549,25600.0
2013-05-22 13:05:00,38.4,38.41,38.34,38.35,13000.0,26.5549,26.5618,26.5134,26.5203,13000.0
2013-05-22 13:10:00,38.35,38.36,38.32,38.33,9000.0,26.5203,26.5272,26.4996,26.5065,9000.0
2013-05-22 13:15:00,38.33,38.34,38.3,38.31,6700.0,26.5065,26.5134,26.4857,26.4926,6700.0
2013-05-22 13:20:00,38.3,38.3,38.27,38.27,7500.0,26.4857,26.4857,26.465,26.465,7500.0
2013-05-22 13:25:00,38.27,38.27,38.21,38.23,11300.0,26.465,26.465,26.4235,26.4373,11300.0
2013-05-22 13:30:00,38.22,38.22,38.16,38.17,20300.0,26.4304,26.4304,26.3889,26.3958,20300.0
2013-05-22 13:35:00,38.17,38.22,38.16,38.19,12400.0,26.3958,26.4304,26.3889,26.4097,12400.0
2013-05-22 13:40:00,38.19,38.22,38.18,38.18,26800.0,26.4097,26.4304,26.4027,26.4027,26800.0
2013-05-22 13:45:00,38.17,38.19,38.14,38.18,18400.0,26.3958,26.4097,26.3751,26.4027,18400.0
2013-05-22 13:50:00,38.18,38.2,38.17,38.17,12500.0,26.4027,26.4166,26.3958,26.3958,12500.0
2013-05-22 13:55:00,38.18,38.2,38.18,38.2,6500.0,26.4027,26.4166,26.4027,26.4166,6500.0
2013-05-22 14:00:00,38.2,38.27,38.1,38.11,62900.0,26.4166,26.465,26.3474,26.3543,62900.0
2013-05-22 14:05:00,38.1,38.16,38.07,38.14,45300.0,26.3474,26.3889,26.3267,26.3751,45300.0
2013-05-22 14:10:00,38.13,38.13,38.02,38.05,35200.0,26.3682,26.3682,26.2921,26.3128,35200.0
2013-05-22 14:15:00,38.05,38.14,38.04,38.07,25200.0,26.3128,26.3751,26.3059,26.3267,25200.0
2013-05-22 14:20:00,38.09,38.11,38.05,38.09,21300.0,26.3405,26.3543,26.3128,26.3405,21300.0
2013-05-22 14:25:00,38.09,38.09,38.04,38.05,26600.0,26.3405,26.3405,26.3059,26.3128,26600.0
2013-05-22 14:30:00,38.05,38.09,38.04,38.07,27800.0,26.3128,26.3405,26.3059,26.3267,27800.0
2013-05-22 14:35:00,38.07,38.08,37.99,37.99,41700.0,26.3267,26.3336,26.2714,26.2714,41700.0
2013-05-22 14:40:00,37.99,38.0,37.94,37.97,15700.0,26.2714,26.2783,26.2368,26.2575,15700.0
2013-05-22 14:45:00,37.98,38.04,37.97,38.03,17900.0,26.2644,26.3059,26.2575,26.299,17900.0
2013-05-22 14:50:00,38.04,38.05,38.02,38.05,11400.0,26.3059,26.3128,26.2921,26.3128,11400.0
2013-05-22 14:55:00,38.05,38.06,38.04,38.05,9600.0,26.3128,26.3198,26.3059,26.3128,9600.0
2013-05-22 15:00:00,38.05,38.05,37.96,37.96,24400.0,26.3128,26.3128,26.2506,26.2506,24400.0
2013-05-22 15:05:00,37.96,38.01,37.93,38.01,16500.0,26.2506,26.2852,26.2299,26.2852,16500.0
2013-05-22 15:10:00,38.0,38.0,37.95,37.96,13200.0,26.2783,26.2783,26.2437,26.2506,13200.0
2013-05-22 15:15:00,37.95,37.97,37.9,37.9,19500.0,26.2437,26.2575,26.2091,26.2091,19500.0
2013-05-22 15:20:00,37.91,37.91,37.85,37.85,20200.0,26.216,26.216,26.1745,26.1745,20200.0
2013-05-22 15:25:00,37.86,37.86,37.77,37.78,42400.0,26.1815,26.1815,26.1192,26.1261,42400.0
2013-05-22 15:30:00,37.78,37.84,37.77,37.84,22000.0,26.1261,26.1676,26.1192,26.1676,22000.0
2013-05-22 15:35:00,37.83,37.86,37.81,37.85,24800.0,26.1607,26.1815,26.1469,26.1745,24800.0
2013-05-22 15:40:00,37.84,37.9,37.8,37.89,29000.0,26.1676,26.2091,26.14,26.2022,29000.0
2013-05-22 15:45:00,37.87,37.88,37.84,37.84,32500.0,26.1884,26.1953,26.1676,26.1676,32500.0
2013-05-22 15:50:00,37.85,37.93,37.84,37.9,44600.0,26.1745,26.2299,26.1676,26.2091,44600.0
2013-05-22 15:55:00,37.89,37.98,37.89,37.98,111200.0,26.2022,26.2644,26.2022,26.2644,111200.0
2013-05-23 09:30:00,37.69,38.1,37.69,38.1,86800.0,26.0639,26.3474,26.0639,26.3474,86800.0
2013-05-23 09:35:00,38.1,38.18,38.0,38.08,28600.0,26.3474,26.4027,26.2783,26.3336,28600.0
2013-05-23 09:40:00,38.11,38.12,38.01,38.03,36600.0,26.3543,26.3613,26.2852,26.299,36600.0
2013-05-23 09:45:00,38.02,38.04,37.93,38.0,39000.0,26.2921,26.3059,26.2299,26.2783,39000.0
2013-05-23 09:50:00,38.0,38.03,37.98,38.02,22900.0,26.2783,26.299,26.2644,26.2921,22900.0
2013-05-23 09:55:00,38.02,38.07,37.98,38.0,15700.0,26.2921,26.3267,26.2644,26.2783,15700.0
2013-05-23 10:00:00,38.02,38.03,37.93,37.99,40500.0,26.2921,26.299,26.2299,26.2714,40500.0
2013-05-23 10:05:00,37.98,37.98,37.9,37.94,18800.0,26.2644,26.2644,26.2091,26.2368,18800.0
2013-05-23 10:10:00,37.93,38.03,37.92,37.93,40400.0,26.2299,26.299,26.2229,26.2299,40400.0
2013-05-23 10:15:00,37.94,37.99,37.91,37.99,27800.0,26.2368,26.2714,26.216,26.2714,27800.0
2013-05-23 10:20:00,37.99,38.05,37.97,38.03,26700.0,26.2714,26.3128,26.2575,26.299,26700.0
2013-05-23 10:25:00,38.02,38.04,38.0,38.01,19000.0,26.2921,26.3059,26.2783,26.2852,19000.0
2013-05-23 10:30:00,38.01,38.05,37.98,38.01,14200.0,26.2852,26.3128,26.2644,26.2852,14200.0
2013-05-23 10:35:00,38.02,38.03,37.98,37.98,31500.0,26.2921,26.299,26.2644,26.2644,31500.0
2013-05-23 10:40:00,37.99,38.0,37.94,37.99,21000.0,26.2714,26.2783,26.2368,26.2714,21000.0
2013-05-23 10:45:00,37.99,38.01,37.95,37.96,26600.0,26.2714,26.2852,26.2437,26.2506,26600.0
2013-05-23 10:50:00,37.96,38.05,37.95,38.04,21000.0,26.2506,26.3128,26.2437,26.3059,21000.0
2013-05-23 10:55:00,38.03,38.03,37.94,37.95,8900.0,26.299,26.299,26.2368,26.2437,8900.0
2013-05-23 11:00:00,37.96,38.02,37.95,38.01,12400.0,26.2506,26.2921,26.2437,26.2852,12400.0
2013-05-23 11:05:00,38.03,38.09,38.03,38.09,13100.0,26.299,26.3405,26.299,26.3405,13100.0
2013-05-23 11:10:00,38.08,38.11,38.08,38.11,7900.0,26.3336,26.3543,26.3336,26.3543,7900.0
2013-05-23 11:15:00,38.11,38.11,38.08,38.08,13900.0,26.3543,26.3543,26.3336,26.3336,13900.0
2013-05-23 11:20:00,38.09,38.16,38.09,38.14,9000.0,26.3405,26.3889,26.3405,26.3751,9000.0
2013-05-23 11:25:00,38.14,38.16,38.06,38.06,10400.0,26.3751,26.3889,26.3198,26.3198,10400.0
2013-05-23 11:30:00,38.05,38.11,38.05,38.11,11500.0,26.3128,26.3543,26.3128,26.3543,11500.0
2013-05-23 11:35:00,38.12,38.14,38.11,38.13,11200.0,26.3613,26.3751,26.3543,26.3682,11200.0
2013-05-23 11:40:00,38.14,38.14,38.1,38.11,13000.0,26.3751,26.3751,26.3474,26.3543,13000.0
2013-05-23 11:45:00,38.12,38.14,38.11,38.14,9100.0,26.3613,26.3751,26.3543,26.3751,9100.0
2013-05-23 11:50:00,38.14,38.16,38.14,38.15,14400.0,26.3751,26.3889,26.3751,26.382,14400.0
2013-05-23 11:55:00,38.15,38.15,38.09,38.13,14500.0,26.382,26.382,26.3405,26.3682,14500.0
2013-05-23 12:00:00,38.13,38.17,38.11,38.11,14900.0,26.3682,26.3958,26.3543,26.3543,14900.0
2013-05-23 12:05:00,38.11,38.16,38.11,38.13,16300.0,26.3543,26.3889,26.3543,26.3682,16300.0
2013-05-23 12:10:00,38.13,38.18,38.13,38.16,11100.0,26.3682,26.4027,26.3682,26.3889,11100.0
2013-05-23 12:15:00,38.15,38.15,38.11,38.13,15800.0,26.382,26.382,26.3543,26.3682,15800.0
2013-05-23 12:20:00,38.13,38.18,38.12,38.12,42800.0,26.3682,26.4027,26.3613,26.3613,42800.0
2013-05-23 12:25:00,38.11,38.13,38.1,38.1,8900.0,26.3543,26.3682,26.3474,26.3474,8900.0
2013-05-23 12:30:00,38.11,38.13,38.07,38.13,13200.0,26.3543,26.3682,26.3267,26.3682,13200.0
2013-05-23 12:35:00,38.13,38.14,38.11,38.14,13800.0,26.3682,26.3751,26.3543,26.3751,13800.0
2013-05-23 12:40:00,38.13,38.14,38.11,38.11,11200.0,26.3682,26.3751,26.3543,26.3543,11200.0
2013-05-23 12:45:00,38.12,38.14,38.12,38.14,4700.0,26.3613,26.3751,26.3613,26.3751,4700.0
2013-05-23 12:50:00,38.15,38.19,38.14,38.19,8000.0,26.382,26.4097,26.3751,26.4097,8000.0
2013-05-23 12:55:00,38.19,38.2,38.16,38.18,8700.0,26.4097,26.4166,26.3889,26.4027,8700.0
2013-05-23 13:00:00,38.18,38.18,38.17,38.18,6600.0,26.4027,26.4027,26.3958,26.4027,6600.0
2013-05-23 13:05:00,38.19,38.2,38.12,38.12,18300.0,26.4097,26.4166,26.3613,26.3613,18300.0
2013-05-23 13:10:00,38.13,38.13,38.09,38.12,11600.0,26.3682,26.3682,26.3405,26.3613,11600.0
2013-05-23 13:15:00,38.13,38.13,38.1,38.12,13600.0,26.3682,26.3682,26.3474,26.3613,13600.0
2013-05-23 13:20:00,38.11,38.12,38.08,38.12,11600.0,26.3543,26.3613,26.3336,26.3613,11600.0
2013-05-23 13:25:00,38.12,38.12,38.05,38.07,11400.0,26.3613,26.3613,26.3128,26.3267,11400.0
2013-05-23 13:30:00,38.06,38.09,38.05,38.07,15300.0,26.3198,26.3405,26.3128,26.3267,15300.0
2013-05-23 13:35:00,38.08,38.12,38.08,38.12,7700.0,26.3336,26.3613,26.3336,26.3613,7700.0
2013-05-23 13:40:00,38.11,38.11,38.07,38.08,9100.0,26.3543,26.3543,26.3267,26.3336,9100.0
2013-05-23 13:45:00,38.07,38.08,38.05,38.08,13500.0,26.3267,26.3336,26.3128,26.3336,13500.0
2013-05-23 13:50:00,38.09,38.12,38.08,38.08,7900.0,26.3405,26.3613,26.3336,26.3336,7900.0
2013-05-23 13:55:00,38.08,38.16,38.08,38.16,15600.0,26.3336,26.3889,26.3336,26.3889,15600.0
2013-05-23 14:00:00,38.16,38.16,38.1,38.12,9500.0,26.3889,26.3889,26.3474,26.3613,9500.0
2013-05-23 14:05:00,38.13,38.17,38.13,38.17,14300.0,26.3682,26.3958,26.3682,26.3958,14300.0
2013-05-23 14:10:00,38.18,38.18,38.15,38.16,11000.0,26.4027,26.4027,26.382,26.3889,11000.0
2013-05-23 14:15:00,38.16,38.2,38.16,38.19,16800.0,26.3889,26.4166,26.3889,26.4097,16800.0
2013-05-23 14:20:00,38.19,38.2,38.15,38.15,7500.0,26.4097,26.4166,26.382,26.382,7500.0
2013-05-23 14:25:00,38.15,38.18,38.15,38.16,7500.0,26.382,26.4027,26.382,26.3889,7500.0
2013-05-23 14:30:00,38.15,38.15,38.08,38.1,18100.0,26.382,26.382,26.3336,26.3474,18100.0
2013-05-23 14:35:00,38.11,38.12,38.11,38.11,7100.0,26.3543,26.3613,26.3543,26.3543,7100.0
2013-05-23 14:40:00,38.12,38.2,38.12,38.18,36600.0,26.3613,26.4166,26.3613,26.4027,36600.0
2013-05-23 14:45:00,38.18,38.19,38.12,38.18,26400.0,26.4027,26.4097,26.3613,26.4027,26400.0
2013-05-23 14:50:00,38.18,38.2,38.14,38.14,17800.0,26.4027,26.4166,26.3751,26.3751,17800.0
2013-05-23 14:55:00,38.13,38.15,38.09,38.1,14100.0,26.3682,26.382,26.3405,26.3474,14100.0
2013-05-23 15:00:00,38.1,38.15,38.1,38.12,16900.0,26.3474,26.382,26.3474,26.3613,16900.0
2013-05-23 15:05:00,38.12,38.14,38.09,38.13,17800.0,26.3613,26.3751,26.3405,26.3682,17800.0
2013-05-23 15:10:00,38.12,38.16,38.12,38.14,18100.0,26.3613,26.3889,26.3613,26.3751,18100.0
2013-05-23 15:15:00,38.13,38.13,38.03,38.04,21800.0,26.3682,26.3682,26.299,26.3059,21800.0
2013-05-23 15:20:00,38.03,38.07,38.03,38.04,18300.0,26.299,26.3267,26.299,26.3059,18300.0
2013-05-23 15:25:00,38.03,38.08,38.01,38.06,17900.0,26.299,26.3336,26.2852,26.3198,17900.0
2013-05-23 15:30:00,38.06,38.1,38.05,38.05,19200.0,26.3198,26.3474,26.3128,26.3128,19200.0
2013-05-23 15:35:00,38.05,38.06,38.01,38.02,20700.0,26.3128,26.3198,26.2852,26.2921,20700.0
2013-05-23 15:40:00,38.02,38.07,38.02,38.04,11700.0,26.2921,26.3267,26.2921,26.3059,11700.0
2013-05-23 15:45:00,38.03,38.06,37.99,38.0,31700.0,26.299,26.3198,26.2714,26.2783,31700.0
2013-05-23 15:50:00,38.0,38.02,37.97,37.99,103900.0,26.2783,26.2921,26.2575,26.2714,103900.0
2013-05-23 15:55:00,38.0,38.03,37.95,37.95,163200.0,26.2783,26.299,26.2437,26.2437,163200.0
2013-05-24 09:30:00,37.76,37.89,37.72,37.77,22900.0,26.1123,26.2022,26.0846,26.1192,22900.0
2013-05-24 09:35:00,37.76,37.77,37.68,37.68,12100.0,26.1123,26.1192,26.057,26.057,12100.0
2013-05-24 09:40:00,37.69,37.7,37.61,37.66,15500.0,26.0639,26.0708,26.0086,26.0432,15500.0
2013-05-24 09:45:00,37.68,37.69,37.6,37.61,40000.0,26.057,26.0639,26.0017,26.0086,40000.0
2013-05-24 09:50:00,37.62,37.66,37.59,37.65,38400.0,26.0155,26.0432,25.9947,26.0362,38400.0
2013-05-24 09:55:00,37.64,37.7,37.62,37.67,27700.0,26.0293,26.0708,26.0155,26.0501,27700.0
2013-05-24 10:00:00,37.66,37.66,37.6,37.61,44200.0,26.0432,26.0432,26.0017,26.0086,44200.0
2013-05-24 10:05:00,37.6,37.65,37.59,37.65,57900.0,26.0017,26.0362,25.9947,26.0362,57900.0
2013-05-24 10:10:00,37.66,37.68,37.61,37.61,42400.0,26.0432,26.057,26.0086,26.0086,42400.0
2013-05-24 10:15:00,37.61,37.65,37.59,37.62,26100.0,26.0086,26.0362,25.9947,26.0155,26100.0
2013-05-24 10:20:00,37.63,37.65,37.62,37.65,26300.0,26.0224,26.0362,26.0155,26.0362,26300.0
2013-05-24 10:25:00,37.65,37.67,37.63,37.67,17500.0,26.0362,26.0501,26.0224,26.0501,17500.0
2013-05-24 10:30:00,37.68,37.72,37.67,37.67,13000.0,26.057,26.0846,26.0501,26.0501,13000.0
2013-05-24 10:35:00,37.66,37.72,37.65,37.72,23500.0,26.0432,26.0846,26.0362,26.0846,23500.0
2013-05-24 10:40:00,37.72,37.78,37.72,37.77,21000.0,26.0846,26.1261,26.0846,26.1192,21000.0
2013-05-24 10:45:00,37.77,37.78,37.73,37.73,26400.0,26.1192,26.1261,26.0916,26.0916,26400.0
2013-05-24 10:50:00,37.75,37.79,37.71,37.79,16500.0,26.1054,26.1331,26.0777,26.1331,16500.0
2013-05-24 10:55:00,37.81,37.83,37.79,37.83,8400.0,26.1469,26.1607,26.1331,26.1607,8400.0
2013-05-24 11:00:00,37.83,37.83,37.77,37.79,28000.0,26.1607,26.1607,26.1192,26.1331,28000.0
2013-05-24 11:05:00,37.79,37.84,37.79,37.82,10300.0,26.1331,26.1676,26.1331,26.1538,10300.0
2013-05-24 11:10:00,37.82,37.85,37.82,37.85,9300.0,26.1538,26.1745,26.1538,26.1745,9300.0
2013-05-24 11:15:00,37.85,37.86,37.82,37.82,6300.0,26.1745,26.1815,26.1538,26.1538,6300.0
2013-05-24 11:20:00,37.83,37.84,37.75,37.76,6900.0,26.1607,26.1676,26.1054,26.1123,6900.0
2013-05-24 11:25:00,37.77,37.78,37.77,37.77,5300.0,26.1192,26.1261,26.1192,26.1192,5300.0
2013-05-24 11:30:00,37.77,37.77,37.75,37.76,6500.0,26.1192,26.1192,26.1054,26.1123,6500.0
2013-05-24 11:35:00,37.76,37.83,37.76,37.82,10700.0,26.1123,26.1607,26.1123,26.1538,10700.0
2013-05-24 11:40:00,37.82,37.87,37.82,37.83,16600.0,26.1538,26.1884,26.1538,26.1607,16600.0
2013-05-24 11:45:00,37.82,37.83,37.79,37.79,9500.0,26.1538,26.1607,26.1331,26.1331,9500.0
2013-05-24 11:50:00,37.79,37.79,37.76,37.76,12600.0,26.1331,26.1331,26.1123,26.1123,12600.0
2013-05-24 11:55:00,37.77,37.79,37.77,37.77,6400.0,26.1192,26.1331,26.1192,26.1192,6400.0
2013-05-24 12:00:00,37.77,37.79,37.76,37.79,10700.0,26.1192,26.1331,26.1123,26.1331,10700.0
2013-05-24 12:05:00,37.78,37.8,37.77,37.8,9700.0,26.1261,26.14,26.1192,26.14,9700.0
2013-05-24 12:10:00,37.8,37.82,37.76,37.76,10600.0,26.14,26.1538,26.1123,26.1123,10600.0
2013-05-24 12:15:00,37.77,37.78,37.75,37.78,14200.0,26.1192,26.1261,26.1054,26.1261,14200.0
2013-05-24 12:20:00,37.78,37.78,37.76,37.76,5500.0,26.1261,26.1261,26.1123,26.1123,5500.0
2013-05-24 12:25:00,37.76,37.81,37.74,37.81,15000.0,26.1123,26.1469,26.0985,26.1469,15000.0
2013-05-24 12:30:00,37.8,37.81,37.74,37.75,9300.0,26.14,26.1469,26.0985,26.1054,9300.0
2013-05-24 12:35:00,37.74,37.75,37.69,37.7,8700.0,26.0985,26.1054,26.0639,26.0708,8700.0
2013-05-24 12:40:00,37.7,37.72,37.69,37.71,12700.0,26.0708,26.0846,26.0639,26.0777,12700.0
2013-05-24 12:45:00,37.72,37.77,37.71,37.76,6300.0,26.0846,26.1192,26.0777,26.1123,6300.0
2013-05-24 12:50:00,37.76,37.79,37.76,37.79,5900.0,26.1123,26.1331,26.1123,26.1331,5900.0
2013-05-24 12:55:00,37.78,37.79,37.76,37.76,7400.0,26.1261,26.1331,26.1123,26.1123,7400.0
2013-05-24 13:00:00,37.77,37.77,37.76,37.76,4300.0,26.1192,26.1192,26.1123,26.1123,4300.0
2013-05-24 13:05:00,37.75,37.76,37.74,37.76,16200.0,26.1054,26.1123,26.0985,26.1123,16200.0
2013-05-24 13:10:00,37.75,37.76,37.73,37.73,6900.0,26.1054,26.1123,26.0916,26.0916,6900.0
2013-05-24 13:15:00,37.74,37.77,37.74,37.77,13600.0,26.0985,26.1192,26.0985,26.1192,13600.0
2013-05-24 13:20:00,37.76,37.78,37.76,37.77,7200.0,26.1123,26.1261,26.1123,26.1192,7200.0
2013-05-24 13:25:00,37.77,37.77,37.75,37.76,5200.0,26.1192,26.1192,26.1054,26.1123,5200.0
2013-05-24 13:30:00,37.77,37.77,37.75,37.76,4300.0,26.1192,26.1192,26.1054,26.1123,4300.0
2013-05-24 13:35:00,37.76,37.76,37.72,37.72,11300.0,26.1123,26.1123,26.0846,26.0846,11300.0
2013-05-24 13:40:00,37.72,37.72,37.67,37.68,53700.0,26.0846,26.0846,26.0501,26.057,53700.0
2013-05-24 13:45:00,37.68,37.68,37.61,37.65,60300.0,26.057,26.057,26.0086,26.0362,60300.0
2013-05-24 13:50:00,37.65,37.66,37.63,37.65,15000.0,26.0362,26.0432,26.0224,26.0362,15000.0
2013-05-24 13:55:00,37.66,37.71,37.66,37.71,7800.0,26.0432,26.0777,26.0432,26.0777,7800.0
2013-05-24 14:00:00,37.71,37.73,37.7,37.71,11500.0,26.0777,26.0916,26.0708,26.0777,11500.0
2013-05-24 14:05:00,37.71,37.71,37.69,37.7,7000.0,26.0777,26.0777,26.0639,26.0708,7000.0
2013-05-24 14:10:00,37.7,37.71,37.68,37.71,23700.0,26.0708,26.0777,26.057,26.0777,23700.0
2013-05-24 14:15:00,37.72,37.78,37.72,37.75,17800.0,26.0846,26.1261,26.0846,26.1054,17800.0
2013-05-24 14:20:00,37.75,37.76,37.72,37.74,10600.0,26.1054,26.1123,26.0846,26.0985,10600.0
2013-05-24 14:25:00,37.73,37.74,37.72,37.74,5300.0,26.0916,26.0985,26.0846,26.0985,5300.0
2013-05-24 14:30:00,37.74,37.74,37.7,37.7,14600.0,26.0985,26.0985,26.0708,26.0708,14600.0
2013-05-24 14:35:00,37.69,37.72,37.69,37.71,7100.0,26.0639,26.0846,26.0639,26.0777,7100.0
2013-05-24 14:40:00,37.71,37.77,37.71,37.77,18000.0,26.0777,26.1192,26.0777,26.1192,18000.0
2013-05-24 14:45:00,37.78,37.78,37.77,37.77,10100.0,26.1261,26.1261,26.1192,26.1192,10100.0
2013-05-24 14:50:00,37.77,37.77,37.75,37.77,10000.0,26.1192,26.1192,26.1054,26.1192,10000.0
2013-05-24 14:55:00,37.76,37.76,37.73,37.76,15600.0,26.1123,26.1123,26.0916,26.1123,15600.0
2013-05-24 15:00:00,37.76,37.76,37.74,37.76,5500.0,26.1123,26.1123,26.0985,26.1123,5500.0
2013-05-24 15:05:00,37.76,37.79,37.75,37.79,15200.0,26.1123,26.1331,26.1054,26.1331,15200.0
2013-05-24 15:10:00,37.79,37.79,37.77,37.77,6700.0,26.1331,26.1331,26.1192,26.1192,6700.0
2013-05-24 15:15:00,37.77,37.78,37.72,37.72,11500.0,26.1192,26.1261,26.0846,26.0846,11500.0
2013-05-24 15:20:00,37.72,37.75,37.72,37.74,14000.0,26.0846,26.1054,26.0846,26.0985,14000.0
2013-05-24 15:25:00,37.74,37.75,37.72,37.75,13700.0,26.0985,26.1054,26.0846,26.1054,13700.0
2013-05-24 15:30:00,37.75,37.75,37.72,37.72,16800.0,26.1054,26.1054,26.0846,26.0846,16800.0
2013-05-24 15:35:00,37.71,37.72,37.66,37.66,13000.0,26.0777,26.0846,26.0432,26.0432,13000.0
2013-05-24 15:40:00,37.66,37.7,37.65,37.69,19100.0,26.0432,26.0708,26.0362,26.0639,19100.0
2013-05-24 15:45:00,37.69,37.72,37.66,37.7,29300.0,26.0639,26.0846,26.0432,26.0708,29300.0
2013-05-24 15:50:00,37.71,37.78,37.7,37.77,111300.0,26.0777,26.1261,26.0708,26.1192,111300.0
2013-05-24 15:55:00,37.77,37.87,37.77,37.87,149300.0,26.1192,26.1884,26.1192,26.1884,149300.0
2013-05-28 09:30:00,38.24,38.28,38.16,38.26,35700.0,26.4442,26.4719,26.3889,26.4581,35700.0
2013-05-28 09:35:00,38.25,38.28,38.2,38.24,22000.0,26.4512,26.4719,26.4166,26.4442,22000.0
2013-05-28 09:40:00,38.26,38.28,38.21,38.28,23200.0,26.4581,26.4719,26.4235,26.4719,23200.0
2013-05-28 09:45:00,38.28,38.3,38.26,38.29,26600.0,26.4719,26.4857,26.4581,26.4788,26600.0
2013-05-28 09:50:00,38.3,38.38,38.3,38.38,21400.0,26.4857,26.5411,26.4857,26.5411,21400.0
2013-05-28 09:55:00,38.38,38.42,38.37,38.42,12800.0,26.5411,26.5687,26.5341,26.5687,12800.0
2013-05-28 10:00:00,38.41,38.44,38.38,38.42,26400.0,26.5618,26.5825,26.5411,26.5687,26400.0
2013-05-28 10:05:00,38.41,38.49,38.41,38.48,27100.0,26.5618,26.6171,26.5618,26.6102,27100.0
2013-05-28 10:10:00,38.47,38.53,38.44,38.53,94100.0,26.6033,26.6448,26.5825,26.6448,94100.0
2013-05-28 10:15:00,38.51,38.55,38.5,38.54,28500.0,26.631,26.6586,26.624,26.6517,28500.0
2013-05-28 10:20:00,38.54,38.6,38.54,38.59,31400.0,26.6517,26.6932,26.6517,26.6863,31400.0
2013-05-28 10:25:00,38.59,38.63,38.57,38.62,38500.0,26.6863,26.7139,26.6724,26.707,38500.0
2013-05-28 10:30:00,38.61,38.62,38.58,38.6,18300.0,26.7001,26.707,26.6794,26.6932,18300.0
2013-05-28 10:35:00,38.61,38.63,38.58,38.59,49800.0,26.7001,26.7139,26.6794,26.6863,49800.0
2013-05-28 10:40:00,38.59,38.62,38.56,38.56,27300.0,26.6863,26.707,26.6655,26.6655,27300.0
2013-05-28 10:45:00,38.56,38.66,38.55,38.65,22500.0,26.6655,26.7347,26.6586,26.7278,22500.0
2013-05-28 10:50:00,38.65,38.66,38.62,38.62,19700.0,26.7278,26.7347,26.707,26.707,19700.0
2013-05-28 10:55:00,38.62,38.63,38.58,38.61,24200.0,26.707,26.7139,26.6794,26.7001,24200.0
2013-05-28 11:00:00,38.62,38.63,38.57,38.61,32100.0,26.707,26.7139,26.6724,26.7001,32100.0
2013-05-28 11:05:00,38.6,38.64,38.58,38.63,26100.0,26.6932,26.7209,26.6794,26.7139,26100.0
2013-05-28 11:10:00,38.62,38.63,38.59,38.59,25500.0,26.707,26.7139,26.6863,26.6863,25500.0
2013-05-28 11:15:00,38.59,38.6,38.59,38.6,19900.0,26.6863,26.6932,26.6863,26.6932,19900.0
2013-05-28 11:20:00,38.59,38.59,38.53,38.55,13300.0,26.6863,26.6863,26.6448,26.6586,13300.0
2013-05-28 11:25:00,38.55,38.61,38.55,38.61,8200.0,26.6586,26.7001,26.6586,26.7001,8200.0
2013-05-28 11:30:00,38.6,38.6,38.53,38.54,13400.0,26.6932,26.6932,26.6448,26.6517,13400.0
2013-05-28 11:35:00,38.54,38.54,38.45,38.47,18500.0,26.6517,26.6517,26.5895,26.6033,18500.0
2013-05-28 11:40:00,38.47,38.5,38.45,38.49,7800.0,26.6033,26.624,26.5895,26.6171,7800.0
2013-05-28 11:45:00,38.48,38.48,38.45,38.48,8000.0,26.6102,26.6102,26.5895,26.6102,8000.0
2013-05-28 11:50:00,38.48,38.48,38.46,38.48,12700.0,26.6102,26.6102,26.5964,26.6102,12700.0
2013-05-28 11:55:00,38.49,38.49,38.45,38.45,33200.0,26.6171,26.6171,26.5895,26.5895,33200.0
2013-05-28 12:00:00,38.45,38.46,38.45,38.45,11300.0,26.5895,26.5964,26.5895,26.5895,11300.0
2013-05-28 12:05:00,38.45,38.48,38.45,38.48,8100.0,26.5895,26.6102,26.5895,26.6102,8100.0
2013-05-28 12:10:00,38.48,38.51,38.48,38.48,9600.0,26.6102,26.631,26.6102,26.6102,9600.0
2013-05-28 12:15:00,38.46,38.46,38.45,38.45,19400.0,26.5964,26.5964,26.5895,26.5895,19400.0
2013-05-28 12:20:00,38.46,38.46,38.45,38.46,6900.0,26.5964,26.5964,26.5895,26.5964,6900.0
2013-05-28 12:25:00,38.45,38.48,38.45,38.48,30100.0,26.5895,26.6102,26.5895,26.6102,30100.0
2013-05-28 12:30:00,38.48,38.48,38.46,38.47,6500.0,26.6102,26.6102,26.5964,26.6033,6500.0
2013-05-28 12:35:00,38.47,38.5,38.47,38.5,8200.0,26.6033,26.624,26.6033,26.624,8200.0
2013-05-28 12:40:00,38.5,38.55,38.5,38.55,6700.0,26.624,26.6586,26.624,26.6586,6700.0
2013-05-28 12:45:00,38.55,38.56,38.5,38.5,12400.0,26.6586,26.6655,26.624,26.624,12400.0
2013-05-28 12:50:00,38.51,38.51,38.46,38.47,6900.0,26.631,26.631,26.5964,26.6033,6900.0
2013-05-28 12:55:00,38.47,38.48,38.45,38.48,5000.0,26.6033,26.6102,26.5895,26.6102,5000.0
2013-05-28 13:00:00,38.49,38.53,38.48,38.52,7900.0,26.6171,26.6448,26.6102,26.6379,7900.0
2013-05-28 13:05:00,38.51,38.52,38.48,38.48,8300.0,26.631,26.6379,26.6102,26.6102,8300.0
2013-05-28 13:10:00,38.47,38.47,38.45,38.45,7600.0,26.6033,26.6033,26.5895,26.5895,7600.0
2013-05-28 13:15:00,38.45,38.45,38.42,38.44,14300.0,26.5895,26.5895,26.5687,26.5825,14300.0
2013-05-28 13:20:00,38.43,38.44,38.38,38.39,11400.0,26.5756,26.5825,26.5411,26.548,11400.0
2013-05-28 13:25:00,38.39,38.45,38.39,38.4,7100.0,26.548,26.5895,26.548,26.5549,7100.0
2013-05-28 13:30:00,38.4,38.4,38.32,38.33,18700.0,26.5549,26.5549,26.4996,26.5065,18700.0
2013-05-28 13:35:00,38.34,38.4,38.34,38.38,11500.0,26.5134,26.5549,26.5134,26.5411,11500.0
2013-05-28 13:40:00,38.37,38.37,38.3,38.32,10500.0,26.5341,26.5341,26.4857,26.4996,10500.0
2013-05-28 13:45:00,38.31,38.33,38.27,38.31,9300.0,26.4926,26.5065,26.465,26.4926,9300.0
2013-05-28 13:50:00,38.3,38.3,38.26,38.26,7100.0,26.4857,26.4857,26.4581,26.4581,7100.0
2013-05-28 13:55:00,38.27,38.27,38.23,38.23,9300.0,26.465,26.465,26.4373,26.4373,9300.0
2013-05-28 14:00:00,38.22,38.25,38.18,38.23,19100.0,26.4304,26.4512,26.4027,26.4373,19100.0
2013-05-28 14:05:00,38.23,38.26,38.23,38.25,9800.0,26.4373,26.4581,26.4373,26.4512,9800.0
2013-05-28 14:10:00,38.25,38.25,38.21,38.21,10000.0,26.4512,26.4512,26.4235,26.4235,10000.0
2013-05-28 14:15:00,38.2,38.27,38.2,38.26,13700.0,26.4166,26.465,26.4166,26.4581,13700.0
2013-05-28 14:20:00,38.26,38.28,38.24,38.27,7600.0,26.4581,26.4719,26.4442,26.465,7600.0
2013-05-28 14:25:00,38.27,38.27,38.22,38.24,7200.0,26.465,26.465,26.4304,26.4442,7200.0
2013-05-28 14:30:00,38.23,38.23,38.21,38.21,8700.0,26.4373,26.4373,26.4235,26.4235,8700.0
2013-05-28 14:35:00,38.2,38.21,38.18,38.19,12600.0,26.4166,26.4235,26.4027,26.4097,12600.0
2013-05-28 14:40:00,38.2,38.23,38.2,38.23,8100.0,26.4166,26.4373,26.4166,26.4373,8100.0
2013-05-28 14:45:00,38.23,38.27,38.22,38.26,17600.0,26.4373,26.465,26.4304,26.4581,17600.0
2013-05-28 14:50:00,38.26,38.31,38.26,38.29,10700.0,26.4581,26.4926,26.4581,26.4788,10700.0
2013-05-28 14:55:00,38.28,38.28,38.25,38.25,12000.0,26.4719,26.4719,26.4512,26.4512,12000.0
2013-05-28 15:00:00,38.26,38.28,38.24,38.28,15200.0,26.4581,26.4719,26.4442,26.4719,15200.0
2013-05-28 15:05:00,38.27,38.29,38.26,38.28,15100.0,26.465,26.4788,26.4581,26.4719,15100.0
2013-05-28 15:10:00,38.28,38.28,38.23,38.26,19500.0,26.4719,26.4719,26.4373,26.4581,19500.0
2013-05-28 15:15:00,38.26,38.28,38.25,38.27,12700.0,26.4581,26.4719,26.4512,26.465,12700.0
2013-05-28 15:20:00,38.27,38.29,38.27,38.29,8100.0,26.465,26.4788,26.465,26.4788,8100.0
2013-05-28 15:25:00,38.29,38.29,38.26,38.28,13600.0,26.4788,26.4788,26.4581,26.4719,13600.0
2013-05-28 15:30:00,38.29,38.34,38.27,38.33,14200.0,26.4788,26.5134,26.465,26.5065,14200.0
2013-05-28 15:35:00,38.33,38.34,38.32,38.33,14100.0,26.5065,26.5134,26.4996,26.5065,14100.0
2013-05-28 15:40:00,38.33,38.36,38.32,38.32,22900.0,26.5065,26.5272,26.4996,26.4996,22900.0
2013-05-28 15:45:00,38.32,38.34,38.28,38.3,42600.0,26.4996,26.5134,26.4719,26.4857,42600.0
2013-05-28 15:50:00,38.29,38.3,38.28,38.3,17000.0,26.4788,26.4857,26.4719,26.4857,17000.0
2013-05-28 15:55:00,38.29,38.3,38.25,38.26,93200.0,26.4788,26.4857,26.4512,26.4581,93200.0
2013-05-29 09:30:00,37.96,38.03,37.82,37.89,42500.0,26.2506,26.299,26.1538,26.2022,42500.0
2013-05-29 09:35:00,37.9,37.9,37.79,37.79,23100.0,26.2091,26.2091,26.1331,26.1331,23100.0
2013-05-29 09:40:00,37.8,37.81,37.68,37.69,72700.0,26.14,26.1469,26.057,26.0639,72700.0
2013-05-29 09:45:00,37.71,37.86,37.69,37.85,62200.0,26.0777,26.1815,26.0639,26.1745,62200.0
2013-05-29 09:50:00,37.86,37.9,37.81,37.88,48600.0,26.1815,26.2091,26.1469,26.1953,48600.0
2013-05-29 09:55:00,37.88,37.97,37.87,37.94,130700.0,26.1953,26.2575,26.1884,26.2368,130700.0
2013-05-29 10:00:00,37.93,38.04,37.93,38.04,44500.0,26.2299,26.3059,26.2299,26.3059,44500.0
2013-05-29 10:05:00,38.03,38.06,37.96,37.97,25400.0,26.299,26.3198,26.2506,26.2575,25400.0
2013-05-29 10:10:00,37.98,38.04,37.93,37.93,40900.0,26.2644,26.3059,26.2299,26.2299,40900.0
2013-05-29 10:15:00,37.92,37.96,37.89,37.96,21700.0,26.2229,26.2506,26.2022,26.2506,21700.0
2013-05-29 10:20:00,37.95,37.95,37.81,37.81,15300.0,26.2437,26.2437,26.1469,26.1469,15300.0
2013-05-29 10:25:00,37.8,37.81,37.71,37.73,32500.0,26.14,26.1469,26.0777,26.0916,32500.0
2013-05-29 10:30:00,37.73,37.76,37.72,37.76,13100.0,26.0916,26.1123,26.0846,26.1123,13100.0
2013-05-29 10:35:00,37.77,37.77,37.73,37.77,19300.0,26.1192,26.1192,26.0916,26.1192,19300.0
2013-05-29 10:40:00,37.77,37.77,37.7,37.7,14100.0,26.1192,26.1192,26.0708,26.0708,14100.0
2013-05-29 10:45:00,37.7,37.7,37.63,37.64,24700.0,26.0708,26.0708,26.0224,26.0293,24700.0
2013-05-29 10:50:00,37.63,37.69,37.62,37.67,24000.0,26.0224,26.0639,26.0155,26.0501,24000.0
2013-05-29 10:55:00,37.67,37.67,37.59,37.59,23400.0,26.0501,26.0501,25.9947,25.9947,23400.0
2013-05-29 11:00:00,37.59,37.63,37.56,37.63,25100.0,25.9947,26.0224,25.974,26.0224,25100.0
2013-05-29 11:05:00,37.63,37.63,37.58,37.63,27100.0,26.0224,26.0224,25.9878,26.0224,27100.0
2013-05-29 11:10:00,37.63,37.7,37.61,37.7,50100.0,26.0224,26.0708,26.0086,26.0708,50100.0
2013-05-29 11:15:00,37.69,37.7,37.65,37.67,12100.0,26.0639,26.0708,26.0362,26.0501,12100.0
2013-05-29 11:20:00,37.67,37.7,37.66,37.68,14300.0,26.0501,26.0708,26.0432,26.057,14300.0
2013-05-29 11:25:00,37.67,37.67,37.63,37.64,12400.0,26.0501,26.0501,26.0224,26.0293,12400.0
2013-05-29 11:30:00,37.65,37.72,37.65,37.69,11700.0,26.0362,26.0846,26.0362,26.0639,11700.0
2013-05-29 11:35:00,37.7,37.7,37.63,37.63,13400.0,26.0708,26.0708,26.0224,26.0224,13400.0
2013-05-29 11:40:00,37.64,37.64,37.6,37.6,11400.0,26.0293,26.0293,26.0017,26.0017,11400.0
2013-05-29 11:45:00,37.6,37.66,37.59,37.66,21800.0,26.0017,26.0432,25.9947,26.0432,21800.0
2013-05-29 11:50:00,37.67,37.7,37.67,37.67,6200.0,26.0501,26.0708,26.0501,26.0501,6200.0
2013-05-29 11:55:00,37.68,37.7,37.68,37.69,4600.0,26.057,26.0708,26.057,26.0639,4600.0
2013-05-29 12:00:00,37.7,37.75,37.7,37.73,8400.0,26.0708,26.1054,26.0708,26.0916,8400.0
2013-05-29 12:05:00,37.74,37.75,37.66,37.66,12500.0,26.0985,26.1054,26.0432,26.0432,12500.0
2013-05-29 12:10:00,37.66,37.68,37.66,37.68,5200.0,26.0432,26.057,26.0432,26.057,5200.0
2013-05-29 12:15:00,37.68,37.74,37.67,37.74,8300.0,26.057,26.0985,26.0501,26.0985,8300.0
2013-05-29 12:20:00,37.73,37.74,37.73,37.73,2700.0,26.0916,26.0985,26.0916,26.0916,2700.0
2013-05-29 12:25:00,37.74,37.74,37.68,37.69,13400.0,26.0985,26.0985,26.057,26.0639,13400.0
2013-05-29 12:30:00,37.69,37.7,37.66,37.66,13900.0,26.0639,26.0708,26.0432,26.0432,13900.0
2013-05-29 12:35:00,37.67,37.67,37.62,37.65,23800.0,26.0501,26.0501,26.0155,26.0362,23800.0
2013-05-29 12:40:00,37.65,37.68,37.65,37.67,9400.0,26.0362,26.057,26.0362,26.0501,9400.0
2013-05-29 12:45:00,37.68,37.68,37.61,37.61,28100.0,26.057,26.057,26.0086,26.0086,28100.0
2013-05-29 12:50:00,37.61,37.63,37.59,37.59,9400.0,26.0086,26.0224,25.9947,25.9947,9400.0
2013-05-29 12:55:00,37.6,37.63,37.59,37.63,7200.0,26.0017,26.0224,25.9947,26.0224,7200.0
2013-05-29 13:00:00,37.62,37.66,37.62,37.65,9400.0,26.0155,26.0432,26.0155,26.0362,9400.0
2013-05-29 13:05:00,37.65,37.66,37.64,37.64,14600.0,26.0362,26.0432,26.0293,26.0293,14600.0
2013-05-29 13:10:00,37.64,37.64,37.6,37.61,9600.0,26.0293,26.0293,26.0017,26.0086,9600.0
2013-05-29 13:15:00,37.62,37.64,37.61,37.64,12800.0,26.0155,26.0293,26.0086,26.0293,12800.0
2013-05-29 13:20:00,37.64,37.65,37.63,37.64,40800.0,26.0293,26.0362,26.0224,26.0293,40800.0
2013-05-29 13:25:00,37.64,37.7,37.64,37.7,16800.0,26.0293,26.0708,26.0293,26.0708,16800.0
2013-05-29 13:30:00,37.71,37.71,37.7,37.7,8000.0,26.0777,26.0777,26.0708,26.0708,8000.0
2013-05-29 13:35:00,37.7,37.77,37.7,37.77,10000.0,26.0708,26.1192,26.0708,26.1192,10000.0
2013-05-29 13:40:00,37.78,37.86,37.78,37.86,24800.0,26.1261,26.1815,26.1261,26.1815,24800.0
2013-05-29 13:45:00,37.86,37.87,37.76,37.76,26900.0,26.1815,26.1884,26.1123,26.1123,26900.0
2013-05-29 13:50:00,37.76,37.78,37.76,37.78,24000.0,26.1123,26.1261,26.1123,26.1261,24000.0
2013-05-29 13:55:00,37.77,37.89,37.77,37.87,14500.0,26.1192,26.2022,26.1192,26.1884,14500.0
2013-05-29 14:00:00,37.88,37.88,37.84,37.85,16500.0,26.1953,26.1953,26.1676,26.1745,16500.0
2013-05-29 14:05:00,37.85,37.9,37.84,37.9,14200.0,26.1745,26.2091,26.1676,26.2091,14200.0
2013-05-29 14:10:00,37.9,37.93,37.9,37.93,12600.0,26.2091,26.2299,26.2091,26.2299,12600.0
2013-05-29 14:15:00,37.92,37.96,37.92,37.94,18600.0,26.2229,26.2506,26.2229,26.2368,18600.0
2013-05-29 14:20:00,37.94,37.95,37.92,37.93,9600.0,26.2368,26.2437,26.2229,26.2299,9600.0
2013-05-29 14:25:00,37.93,37.93,37.87,37.89,13900.0,26.2299,26.2299,26.1884,26.2022,13900.0
2013-05-29 14:30:00,37.89,37.89,37.84,37.84,8200.0,26.2022,26.2022,26.1676,26.1676,8200.0
2013-05-29 14:35:00,37.85,37.87,37.84,37.87,12700.0,26.1745,26.1884,26.1676,26.1884,12700.0
2013-05-29 14:40:00,37.86,37.87,37.85,37.87,14300.0,26.1815,26.1884,26.1745,26.1884,14300.0
2013-05-29 14:45:00,37.88,37.9,37.87,37.87,13700.0,26.1953,26.2091,26.1884,26.1884,13700.0
2013-05-29 14:50:00,37.88,37.89,37.85,37.89,17700.0,26.1953,26.2022,26.1745,26.2022,17700.0
2013-05-29 14:55:00,37.89,37.9,37.87,37.87,21300.0,26.2022,26.2091,26.1884,26.1884,21300.0
2013-05-29 15:00:00,37.87,37.88,37.85,37.86,17500.0,26.1884,26.1953,26.1745,26.1815,17500.0
2013-05-29 15:05:00,37.86,37.86,37.82,37.84,21900.0,26.1815,26.1815,26.1538,26.1676,21900.0
2013-05-29 15:10:00,37.83,37.89,37.83,37.89,14700.0,26.1607,26.2022,26.1607,26.2022,14700.0
2013-05-29 15:15:00,37.88,37.89,37.87,37.88,10300.0,26.1953,26.2022,26.1884,26.1953,10300.0
2013-05-29 15:20:00,37.87,37.91,37.86,37.9,37400.0,26.1884,26.216,26.1815,26.2091,37400.0
2013-05-29 15:25:00,37.91,37.91,37.88,37.9,16000.0,26.216,26.216,26.1953,26.2091,16000.0
2013-05-29 15:30:00,37.9,37.9,37.89,37.9,14700.0,26.2091,26.2091,26.2022,26.2091,14700.0
2013-05-29 15:35:00,37.9,37.91,37.88,37.89,20300.0,26.2091,26.216,26.1953,26.2022,20300.0
2013-05-29 15:40:00,37.88,37.89,37.87,37.88,33500.0,26.1953,26.2022,26.1884,26.1953,33500.0
2013-05-29 15:45:00,37.87,37.88,37.79,37.83,50000.0,26.1884,26.1953,26.1331,26.1607,50000.0
2013-05-29 15:50:00,37.83,37.84,37.79,37.8,53100.0,26.1607,26.1676,26.1331,26.14,53100.0
2013-05-29 15:55:00,37.79,37.83,37.79,37.83,101800.0,26.1331,26.1607,26.1331,26.1607,101800.0
2013-05-30 09:30:00,37.83,37.94,37.8,37.81,21000.0,26.1607,26.2368,26.14,26.1469,21000.0
2013-05-30 09:35:00,37.8,37.91,37.77,37.88,23000.0,26.14,26.216,26.1192,26.1953,23000.0
2013-05-30 09:40:00,37.88,38.0,37.88,37.97,60900.0,26.1953,26.2783,26.1953,26.2575,60900.0
2013-05-30 09:45:00,37.98,38.05,37.98,38.04,11300.0,26.2644,26.3128,26.2644,26.3059,11300.0
2013-05-30 09:50:00,38.04,38.04,37.95,37.96,20900.0,26.3059,26.3059,26.2437,26.2506,20900.0
2013-05-30 09:55:00,37.95,37.95,37.9,37.92,24200.0,26.2437,26.2437,26.2091,26.2229,24200.0
2013-05-30 10:00:00,37.93,37.99,37.84,37.85,50000.0,26.2299,26.2714,26.1676,26.1745,50000.0
2013-05-30 10:05:00,37.84,37.85,37.75,37.75,27200.0,26.1676,26.1745,26.1054,26.1054,27200.0
2013-05-30 10:10:00,37.75,37.83,37.75,37.77,54100.0,26.1054,26.1607,26.1054,26.1192,54100.0
2013-05-30 10:15:00,37.78,37.79,37.71,37.72,23700.0,26.1261,26.1331,26.0777,26.0846,23700.0
2013-05-30 10:20:00,37.72,37.78,37.72,37.73,13300.0,26.0846,26.1261,26.0846,26.0916,13300.0
2013-05-30 10:25:00,37.72,37.79,37.72,37.77,10100.0,26.0846,26.1331,26.0846,26.1192,10100.0
2013-05-30 10:30:00,37.77,37.83,37.76,37.8,16100.0,26.1192,26.1607,26.1123,26.14,16100.0
2013-05-30 10:35:00,37.81,37.81,37.75,37.76,13000.0,26.1469,26.1469,26.1054,26.1123,13000.0
2013-05-30 10:40:00,37.77,37.78,37.75,37.76,13800.0,26.1192,26.1261,26.1054,26.1123,13800.0
2013-05-30 10:45:00,37.77,37.77,37.72,37.72,21100.0,26.1192,26.1192,26.0846,26.0846,21100.0
2013-05-30 10:50:00,37.71,37.74,37.7,37.73,11800.0,26.0777,26.0985,26.0708,26.0916,11800.0
2013-05-30 10:55:00,37.74,37.76,37.74,37.76,5000.0,26.0985,26.1123,26.0985,26.1123,5000.0
2013-05-30 11:00:00,37.77,37.78,37.74,37.74,15200.0,26.1192,26.1261,26.0985,26.0985,15200.0
2013-05-30 11:05:00,37.73,37.73,37.65,37.65,19900.0,26.0916,26.0916,26.0362,26.0362,19900.0
2013-05-30 11:10:00,37.66,37.66,37.65,37.65,5400.0,26.0432,26.0432,26.0362,26.0362,5400.0
2013-05-30 11:15:00,37.65,37.66,37.58,37.58,19500.0,26.0362,26.0432,25.9878,25.9878,19500.0
2013-05-30 11:20:00,37.58,37.62,37.57,37.62,23700.0,25.9878,26.0155,25.9809,26.0155,23700.0
2013-05-30 11:25:00,37.61,37.65,37.61,37.65,13100.0,26.0086,26.0362,26.0086,26.0362,13100.0
2013-05-30 11:30:00,37.66,37.69,37.66,37.67,15200.0,26.0432,26.0639,26.0432,26.0501,15200.0
2013-05-30 11:35:00,37.67,37.67,37.64,37.66,25600.0,26.0501,26.0501,26.0293,26.0432,25600.0
2013-05-30 11:40:00,37.66,37.71,37.66,37.71,14700.0,26.0432,26.0777,26.0432,26.0777,14700.0
2013-05-30 11:45:00,37.71,37.73,37.7,37.73,22800.0,26.0777,26.0916,26.0708,26.0916,22800.0
2013-05-30 11:50:00,37.73,37.78,37.73,37.78,11200.0,26.0916,26.1261,26.0916,26.1261,11200.0
2013-05-30 11:55:00,37.79,37.83,37.78,37.83,8500.0,26.1331,26.1607,26.1261,26.1607,8500.0
2013-05-30 12:00:00,37.83,37.86,37.8,37.81,18000.0,26.1607,26.1815,26.14,26.1469,18000.0
2013-05-30 12:05:00,37.81,37.83,37.77,37.77,15800.0,26.1469,26.1607,26.1192,26.1192,15800.0
2013-05-30 12:10:00,37.76,37.77,37.76,37.77,6000.0,26.1123,26.1192,26.1123,26.1192,6000.0
2013-05-30 12:15:00,37.76,37.76,37.71,37.72,17600.0,26.1123,26.1123,26.0777,26.0846,17600.0
2013-05-30 12:20:00,37.72,37.73,37.71,37.72,11900.0,26.0846,26.0916,26.0777,26.0846,11900.0
2013-05-30 12:25:00,37.72,37.72,37.71,37.72,5000.0,26.0846,26.0846,26.0777,26.0846,5000.0
2013-05-30 12:30:00,37.71,37.72,37.68,37.72,17000.0,26.0777,26.0846,26.057,26.0846,17000.0
2013-05-30 12:35:00,37.72,37.72,37.67,37.67,12700.0,26.0846,26.0846,26.0501,26.0501,12700.0
2013-05-30 12:40:00,37.68,37.68,37.65,37.65,9500.0,26.057,26.057,26.0362,26.0362,9500.0
2013-05-30 12:45:00,37.65,37.7,37.65,37.7,12300.0,26.0362,26.0708,26.0362,26.0708,12300.0
2013-05-30 12:50:00,37.71,37.71,37.69,37.71,9600.0,26.0777,26.0777,26.0639,26.0777,9600.0
2013-05-30 12:55:00,37.7,37.73,37.7,37.73,11700.0,26.0708,26.0916,26.0708,26.0916,11700.0
2013-05-30 13:00:00,37.73,37.73,37.68,37.68,9800.0,26.0916,26.0916,26.057,26.057,9800.0
2013-05-30 13:05:00,37.68,37.69,37.67,37.67,7900.0,26.057,26.0639,26.0501,26.0501,7900.0
2013-05-30 13:10:00,37.67,37.67,37.64,37.64,8200.0,26.0501,26.0501,26.0293,26.0293,8200.0
2013-05-30 13:15:00,37.64,37.69,37.64,37.69,11600.0,26.0293,26.0639,26.0293,26.0639,11600.0
2013-05-30 13:20:00,37.69,37.73,37.69,37.73,7400.0,26.0639,26.0916,26.0639,26.0916,7400.0
2013-05-30 13:25:00,37.73,37.77,37.73,37.77,15900.0,26.0916,26.1192,26.0916,26.1192,15900.0
2013-05-30 13:30:00,37.78,37.79,37.77,37.79,15100.0,26.1261,26.1331,26.1192,26.1331,15100.0
2013-05-30 13:35:00,37.79,37.79,37.75,37.78,17900.0,26.1331,26.1331,26.1054,26.1261,17900.0
2013-05-30 13:40:00,37.77,37.79,37.77,37.78,5200.0,26.1192,26.1331,26.1192,26.1261,5200.0
2013-05-30 13:45:00,37.78,37.79,37.77,37.78,5900.0,26.1261,26.1331,26.1192,26.1261,5900.0
2013-05-30 13:50:00,37.78,37.78,37.77,37.77,43000.0,26.1261,26.1261,26.1192,26.1192,43000.0
2013-05-30 13:55:00,37.77,37.79,37.77,37.77,15100.0,26.1192,26.1331,26.1192,26.1192,15100.0
2013-05-30 14:00:00,37.78,37.81,37.78,37.8,8800.0,26.1261,26.1469,26.1261,26.14,8800.0
2013-05-30 14:05:00,37.81,37.81,37.77,37.78,15400.0,26.1469,26.1469,26.1192,26.1261,15400.0
2013-05-30 14:10:00,37.78,37.78,37.72,37.74,65400.0,26.1261,26.1261,26.0846,26.0985,65400.0
2013-05-30 14:15:00,37.73,37.8,37.73,37.79,19900.0,26.0916,26.14,26.0916,26.1331,19900.0
2013-05-30 14:20:00,37.8,37.83,37.8,37.83,6500.0,26.14,26.1607,26.14,26.1607,6500.0
2013-05-30 14:25:00,37.83,37.87,37.82,37.87,10800.0,26.1607,26.1884,26.1538,26.1884,10800.0
2013-05-30 14:30:00,37.87,37.89,37.84,37.84,18700.0,26.1884,26.2022,26.1676,26.1676,18700.0
2013-05-30 14:35:00,37.85,37.85,37.81,37.82,16100.0,26.1745,26.1745,26.1469,26.1538,16100.0
2013-05-30 14:40:00,37.81,37.82,37.81,37.81,5500.0,26.1469,26.1538,26.1469,26.1469,5500.0
2013-05-30 14:45:00,37.82,37.84,37.81,37.84,15100.0,26.1538,26.1676,26.1469,26.1676,15100.0
2013-05-30 14:50:00,37.84,37.86,37.84,37.85,13600.0,26.1676,26.1815,26.1676,26.1745,13600.0
2013-05-30 14:55:00,37.86,37.89,37.85,37.89,8200.0,26.1815,26.2022,26.1745,26.2022,8200.0
2013-05-30 15:00:00,37.89,37.89,37.82,37.83,15800.0,26.2022,26.2022,26.1538,26.1607,15800.0
2013-05-30 15:05:00,37.82,37.83,37.8,37.81,18400.0,26.1538,26.1607,26.14,26.1469,18400.0
2013-05-30 15:10:00,37.8,37.8,37.79,37.79,17900.0,26.14,26.14,26.1331,26.1331,17900.0
2013-05-30 15:15:00,37.79,37.81,37.77,37.81,38100.0,26.1331,26.1469,26.1192,26.1469,38100.0
2013-05-30 15:20:00,37.81,37.83,37.81,37.81,26100.0,26.1469,26.1607,26.1469,26.1469,26100.0
2013-05-30 15:25:00,37.8,37.82,37.8,37.8,14000.0,26.14,26.1538,26.14,26.14,14000.0
2013-05-30 15:30:00,37.81,37.81,37.77,37.77,22900.0,26.1469,26.1469,26.1192,26.1192,22900.0
2013-05-30 15:35:00,37.77,37.78,37.75,37.78,25600.0,26.1192,26.1261,26.1054,26.1261,25600.0
2013-05-30 15:40:00,37.79,37.82,37.78,37.81,17500.0,26.1331,26.1538,26.1261,26.1469,17500.0
2013-05-30 15:45:00,37.81,37.83,37.79,37.8,40100.0,26.1469,26.1607,26.1331,26.14,40100.0
2013-05-30 15:50:00,37.79,37.79,37.75,37.77,64100.0,26.1331,26.1331,26.1054,26.1192,64100.0
2013-05-30 15:55:00,37.77,37.79,37.74,37.76,106500.0,26.1192,26.1331,26.0985,26.1123,106500.0
2013-05-31 09:30:00,37.52,37.61,37.48,37.56,41700.0,25.9463,26.0086,25.9187,25.974,41700.0
2013-05-31 09:35:00,37.58,37.69,37.58,37.69,13700.0,25.9878,26.0639,25.9878,26.0639,13700.0
2013-05-31 09:40:00,37.68,37.75,37.64,37.72,40500.0,26.057,26.1054,26.0293,26.0846,40500.0
2013-05-31 09:45:00,37.75,37.78,37.7,37.77,7800.0,26.1054,26.1261,26.0708,26.1192,7800.0
2013-05-31 09:50:00,37.76,37.76,37.67,37.67,7300.0,26.1123,26.1123,26.0501,26.0501,7300.0
2013-05-31 09:55:00,37.67,37.72,37.65,37.72,7500.0,26.0501,26.0846,26.0362,26.0846,7500.0
2013-05-31 10:00:00,37.72,37.77,37.69,37.71,9400.0,26.0846,26.1192,26.0639,26.0777,9400.0
2013-05-31 10:05:00,37.72,37.77,37.67,37.67,17600.0,26.0846,26.1192,26.0501,26.0501,17600.0
2013-05-31 10:10:00,37.66,37.72,37.64,37.72,11300.0,26.0432,26.0846,26.0293,26.0846,11300.0
2013-05-31 10:15:00,37.72,37.74,37.65,37.71,29000.0,26.0846,26.0985,26.0362,26.0777,29000.0
2013-05-31 10:20:00,37.73,37.77,37.72,37.76,8300.0,26.0916,26.1192,26.0846,26.1123,8300.0
2013-05-31 10:25:00,37.76,37.77,37.75,37.75,6700.0,26.1123,26.1192,26.1054,26.1054,6700.0
2013-05-31 10:30:00,37.75,37.8,37.74,37.78,15300.0,26.1054,26.14,26.0985,26.1261,15300.0
2013-05-31 10:35:00,37.79,37.81,37.76,37.8,11300.0,26.1331,26.1469,26.1123,26.14,11300.0
2013-05-31 10:40:00,37.81,37.81,37.78,37.79,5100.0,26.1469,26.1469,26.1261,26.1331,5100.0
2013-05-31 10:45:00,37.8,37.8,37.75,37.76,9100.0,26.14,26.14,26.1054,26.1123,9100.0
2013-05-31 10:50:00,37.77,37.8,37.75,37.75,9300.0,26.1192,26.14,26.1054,26.1054,9300.0
2013-05-31 10:55:00,37.75,37.78,37.75,37.78,6100.0,26.1054,26.1261,26.1054,26.1261,6100.0
2013-05-31 11:00:00,37.78,37.84,37.78,37.84,10600.0,26.1261,26.1676,26.1261,26.1676,10600.0
2013-05-31 11:05:00,37.84,37.96,37.84,37.95,23000.0,26.1676,26.2506,26.1676,26.2437,23000.0
2013-05-31 11:10:00,37.96,38.0,37.95,37.96,15500.0,26.2506,26.2783,26.2437,26.2506,15500.0
2013-05-31 11:15:00,37.96,38.0,37.96,37.97,8900.0,26.2506,26.2783,26.2506,26.2575,8900.0
2013-05-31 11:20:00,37.97,38.0,37.97,37.98,7600.0,26.2575,26.2783,26.2575,26.2644,7600.0
2013-05-31 11:25:00,37.98,38.0,37.97,37.98,9000.0,26.2644,26.2783,26.2575,26.2644,9000.0
2013-05-31 11:30:00,37.98,37.99,37.94,37.94,12700.0,26.2644,26.2714,26.2368,26.2368,12700.0
2013-05-31 11:35:00,37.94,37.95,37.93,37.95,5300.0,26.2368,26.2437,26.2299,26.2437,5300.0
2013-05-31 11:40:00,37.94,37.95,37.89,37.9,7100.0,26.2368,26.2437,26.2022,26.2091,7100.0
2013-05-31 11:45:00,37.9,37.96,37.9,37.93,10000.0,26.2091,26.2506,26.2091,26.2299,10000.0
2013-05-31 11:50:00,37.92,37.94,37.92,37.92,4500.0,26.2229,26.2368,26.2229,26.2229,4500.0
2013-05-31 11:55:00,37.92,37.94,37.91,37.91,8300.0,26.2229,26.2368,26.216,26.216,8300.0
2013-05-31 12:00:00,37.9,37.9,37.84,37.85,6500.0,26.2091,26.2091,26.1676,26.1745,6500.0
2013-05-31 12:05:00,37.85,37.85,37.82,37.82,4400.0,26.1745,26.1745,26.1538,26.1538,4400.0
2013-05-31 12:10:00,37.81,37.82,37.77,37.78,5500.0,26.1469,26.1538,26.1192,26.1261,5500.0
2013-05-31 12:15:00,37.78,37.78,37.71,37.73,7600.0,26.1261,26.1261,26.0777,26.0916,7600.0
2013-05-31 12:20:00,37.74,37.74,37.71,37.73,3500.0,26.0985,26.0985,26.0777,26.0916,3500.0
2013-05-31 12:25:00,37.73,37.79,37.73,37.76,6100.0,26.0916,26.1331,26.0916,26.1123,6100.0
2013-05-31 12:30:00,37.76,37.77,37.74,37.76,3200.0,26.1123,26.1192,26.0985,26.1123,3200.0
2013-05-31 12:35:00,37.77,37.77,37.75,37.76,3700.0,26.1192,26.1192,26.1054,26.1123,3700.0
2013-05-31 12:40:00,37.75,37.78,37.74,37.77,5200.0,26.1054,26.1261,26.0985,26.1192,5200.0
2013-05-31 12:45:00,37.77,37.79,37.77,37.78,5700.0,26.1192,26.1331,26.1192,26.1261,5700.0
2013-05-31 12:50:00,37.78,37.79,37.77,37.79,7600.0,26.1261,26.1331,26.1192,26.1331,7600.0
2013-05-31 12:55:00,37.79,37.82,37.77,37.8,36300.0,26.1331,26.1538,26.1192,26.14,36300.0
2013-05-31 13:00:00,37.79,37.82,37.79,37.82,3600.0,26.1331,26.1538,26.1331,26.1538,3600.0
2013-05-31 13:05:00,37.83,37.84,37.83,37.83,5100.0,26.1607,26.1676,26.1607,26.1607,5100.0
2013-05-31 13:10:00,37.83,37.84,37.82,37.82,5600.0,26.1607,26.1676,26.1538,26.1538,5600.0
2013-05-31 13:15:00,37.82,37.82,37.8,37.81,21000.0,26.1538,26.1538,26.14,26.1469,21000.0
2013-05-31 13:20:00,37.81,37.81,37.78,37.78,4500.0,26.1469,26.1469,26.1261,26.1261,4500.0
2013-05-31 13:25:00,37.78,37.83,37.78,37.8,8500.0,26.1261,26.1607,26.1261,26.14,8500.0
2013-05-31 13:30:00,37.8,37.8,37.78,37.79,8000.0,26.14,26.14,26.1261,26.1331,8000.0
2013-05-31 13:35:00,37.79,37.8,37.78,37.79,5100.0,26.1331,26.14,26.1261,26.1331,5100.0
2013-05-31 13:40:00,37.78,37.79,37.75,37.79,10300.0,26.1261,26.1331,26.1054,26.1331,10300.0
2013-05-31 13:45:00,37.79,37.8,37.79,37.79,2400.0,26.1331,26.14,26.1331,26.1331,2400.0
2013-05-31 13:50:00,37.78,37.8,37.78,37.79,6900.0,26.1261,26.14,26.1261,26.1331,6900.0
2013-05-31 13:55:00,37.78,37.79,37.75,37.77,5700.0,26.1261,26.1331,26.1054,26.1192,5700.0
2013-05-31 14:00:00,37.77,37.79,37.77,37.77,12200.0,26.1192,26.1331,26.1192,26.1192,12200.0
2013-05-31 14:05:00,37.78,37.79,37.78,37.79,5400.0,26.1261,26.1331,26.1261,26.1331,5400.0
2013-05-31 14:10:00,37.78,37.78,37.69,37.72,22300.0,26.1261,26.1261,26.0639,26.0846,22300.0
2013-05-31 14:15:00,37.71,37.75,37.7,37.74,6300.0,26.0777,26.1054,26.0708,26.0985,6300.0
2013-05-31 14:20:00,37.73,37.73,37.72,37.73,7700.0,26.0916,26.0916,26.0846,26.0916,7700.0
2013-05-31 14:25:00,37.73,37.73,37.7,37.71,6600.0,26.0916,26.0916,26.0708,26.0777,6600.0
2013-05-31 14:30:00,37.71,37.72,37.67,37.72,11700.0,26.0777,26.0846,26.0501,26.0846,11700.0
2013-05-31 14:35:00,37.71,37.71,37.66,37.66,9800.0,26.0777,26.0777,26.0432,26.0432,9800.0
2013-05-31 14:40:00,37.66,37.69,37.64,37.68,9800.0,26.0432,26.0639,26.0293,26.057,9800.0
2013-05-31 14:45:00,37.68,37.68,37.63,37.64,12700.0,26.057,26.057,26.0224,26.0293,12700.0
2013-05-31 14:50:00,37.64,37.65,37.6,37.6,15600.0,26.0293,26.0362,26.0017,26.0017,15600.0
2013-05-31 14:55:00,37.6,37.63,37.6,37.62,10000.0,26.0017,26.0224,26.0017,26.0155,10000.0
2013-05-31 15:00:00,37.61,37.65,37.58,37.65,11200.0,26.0086,26.0362,25.9878,26.0362,11200.0
2013-05-31 15:05:00,37.65,37.66,37.63,37.63,20500.0,26.0362,26.0432,26.0224,26.0224,20500.0
2013-05-31 15:10:00,37.63,37.65,37.6,37.65,18000.0,26.0224,26.0362,26.0017,26.0362,18000.0
2013-05-31 15:15:00,37.64,37.66,37.62,37.63,13300.0,26.0293,26.0432,26.0155,26.0224,13300.0
2013-05-31 15:20:00,37.63,37.67,37.63,37.65,15000.0,26.0224,26.0501,26.0224,26.0362,15000.0
2013-05-31 15:25:00,37.65,37.66,37.58,37.6,25700.0,26.0362,26.0432,25.9878,26.0017,25700.0
2013-05-31 15:30:00,37.59,37.61,37.53,37.53,30300.0,25.9947,26.0086,25.9533,25.9533,30300.0
2013-05-31 15:35:00,37.54,37.56,37.53,37.55,27700.0,25.9602,25.974,25.9533,25.9671,27700.0
2013-05-31 15:40:00,37.55,37.57,37.53,37.53,27600.0,25.9671,25.9809,25.9533,25.9533,27600.0
2013-05-31 15:45:00,37.53,37.55,37.49,37.49,38000.0,25.9533,25.9671,25.9256,25.9256,38000.0
2013-05-31 15:50:00,37.49,37.5,37.28,37.34,497900.0,25.9256,25.9325,25.7804,25.8219,497900.0
2013-05-31 15:55:00,37.33,37.34,37.25,37.25,434700.0,25.8149,25.8219,25.7596,25.7596,434700.0
2013-06-03 09:30:00,37.49,37.55,37.27,37.4,59100.0,25.9256,25.9671,25.7735,25.8634,59100.0
2013-06-03 09:35:00,37.37,37.49,37.37,37.47,28700.0,25.8426,25.9256,25.8426,25.9118,28700.0
2013-06-03 09:40:00,37.49,37.53,37.46,37.53,53800.0,25.9256,25.9533,25.9048,25.9533,53800.0
2013-06-03 09:45:00,37.54,37.54,37.47,37.51,48800.0,25.9602,25.9602,25.9118,25.9394,48800.0
2013-06-03 09:50:00,37.51,37.67,37.5,37.66,22600.0,25.9394,26.0501,25.9325,26.0432,22600.0
2013-06-03 09:55:00,37.65,37.67,37.57,37.57,44900.0,26.0362,26.0501,25.9809,25.9809,44900.0
2013-06-03 10:00:00,37.55,37.59,37.42,37.53,30400.0,25.9671,25.9947,25.8772,25.9533,30400.0
2013-06-03 10:05:00,37.56,37.61,37.54,37.59,22700.0,25.974,26.0086,25.9602,25.9947,22700.0
2013-06-03 10:10:00,37.58,37.69,37.57,37.61,30000.0,25.9878,26.0639,25.9809,26.0086,30000.0
2013-06-03 10:15:00,37.6,37.63,37.53,37.63,45500.0,26.0017,26.0224,25.9533,26.0224,45500.0
2013-06-03 10:20:00,37.63,37.67,37.6,37.63,15800.0,26.0224,26.0501,26.0017,26.0224,15800.0
2013-06-03 10:25:00,37.64,37.64,37.55,37.56,18000.0,26.0293,26.0293,25.9671,25.974,18000.0
2013-06-03 10:30:00,37.56,37.59,37.53,37.57,35500.0,25.974,25.9947,25.9533,25.9809,35500.0
2013-06-03 10:35:00,37.58,37.58,37.41,37.42,18500.0,25.9878,25.9878,25.8703,25.8772,18500.0
2013-06-03 10:40:00,37.43,37.43,37.34,37.42,68200.0,25.8841,25.8841,25.8219,25.8772,68200.0
2013-06-03 10:45:00,37.41,37.47,37.41,37.46,25100.0,25.8703,25.9118,25.8703,25.9048,25100.0
2013-06-03 10:50:00,37.47,37.52,37.47,37.51,13600.0,25.9118,25.9463,25.9118,25.9394,13600.0
2013-06-03 10:55:00,37.51,37.53,37.47,37.48,17600.0,25.9394,25.9533,25.9118,25.9187,17600.0
2013-06-03 11:00:00,37.48,37.49,37.41,37.43,27300.0,25.9187,25.9256,25.8703,25.8841,27300.0
2013-06-03 11:05:00,37.42,37.51,37.39,37.51,21800.0,25.8772,25.9394,25.8564,25.9394,21800.0
2013-06-03 11:10:00,37.52,37.52,37.4,37.45,19200.0,25.9463,25.9463,25.8634,25.8979,19200.0
2013-06-03 11:15:00,37.45,37.5,37.42,37.47,20500.0,25.8979,25.9325,25.8772,25.9118,20500.0
2013-06-03 11:20:00,37.47,37.48,37.4,37.4,16900.0,25.9118,25.9187,25.8634,25.8634,16900.0
2013-06-03 11:25:00,37.4,37.42,37.36,37.39,16200.0,25.8634,25.8772,25.8357,25.8564,16200.0
2013-06-03 11:30:00,37.38,37.41,37.37,37.4,10000.0,25.8495,25.8703,25.8426,25.8634,10000.0
2013-06-03 11:35:00,37.39,37.44,37.37,37.4,14700.0,25.8564,25.891,25.8426,25.8634,14700.0
2013-06-03 11:40:00,37.4,37.47,37.38,37.47,14100.0,25.8634,25.9118,25.8495,25.9118,14100.0
2013-06-03 11:45:00,37.47,37.49,37.41,37.43,15900.0,25.9118,25.9256,25.8703,25.8841,15900.0
2013-06-03 11:50:00,37.43,37.44,37.37,37.39,17700.0,25.8841,25.891,25.8426,25.8564,17700.0
2013-06-03 11:55:00,37.39,37.44,37.39,37.44,10900.0,25.8564,25.891,25.8564,25.891,10900.0
2013-06-03 12:00:00,37.43,37.47,37.4,37.4,27100.0,25.8841,25.9118,25.8634,25.8634,27100.0
2013-06-03 12:05:00,37.39,37.44,37.37,37.44,7900.0,25.8564,25.891,25.8426,25.891,7900.0
2013-06-03 12:10:00,37.45,37.49,37.45,37.47,13900.0,25.8979,25.9256,25.8979,25.9118,13900.0
2013-06-03 12:15:00,37.47,37.47,37.42,37.44,14500.0,25.9118,25.9118,25.8772,25.891,14500.0
2013-06-03 12:20:00,37.44,37.49,37.42,37.46,12400.0,25.891,25.9256,25.8772,25.9048,12400.0
2013-06-03 12:25:00,37.47,37.47,37.4,37.41,12900.0,25.9118,25.9118,25.8634,25.8703,12900.0
2013-06-03 12:30:00,37.41,37.42,37.36,37.37,18100.0,25.8703,25.8772,25.8357,25.8426,18100.0
2013-06-03 12:35:00,37.37,37.4,37.37,37.37,13700.0,25.8426,25.8634,25.8426,25.8426,13700.0
2013-06-03 12:40:00,37.37,37.39,37.36,37.38,10200.0,25.8426,25.8564,25.8357,25.8495,10200.0
2013-06-03 12:45:00,37.38,37.44,37.38,37.42,6400.0,25.8495,25.891,25.8495,25.8772,6400.0
2013-06-03 12:50:00,37.43,37.43,37.36,37.36,10100.0,25.8841,25.8841,25.8357,25.8357,10100.0
2013-06-03 12:55:00,37.36,37.36,37.34,37.36,14300.0,25.8357,25.8357,25.8219,25.8357,14300.0
2013-06-03 13:00:00,37.35,37.38,37.32,37.34,32200.0,25.8288,25.8495,25.808,25.8219,32200.0
2013-06-03 13:05:00,37.35,37.38,37.34,37.38,19600.0,25.8288,25.8495,25.8219,25.8495,19600.0
2013-06-03 13:10:00,37.38,37.41,37.37,37.37,18500.0,25.8495,25.8703,25.8426,25.8426,18500.0
2013-06-03 13:15:00,37.38,37.4,37.35,37.39,9400.0,25.8495,25.8634,25.8288,25.8564,9400.0
2013-06-03 13:20:00,37.4,37.4,37.35,37.35,8900.0,25.8634,25.8634,25.8288,25.8288,8900.0
2013-06-03 13:25:00,37.36,37.36,37.31,37.33,15500.0,25.8357,25.8357,25.8011,25.8149,15500.0
2013-06-03 13:30:00,37.33,37.35,37.32,37.34,9500.0,25.8149,25.8288,25.808,25.8219,9500.0
2013-06-03 13:35:00,37.34,37.34,37.33,37.34,9100.0,25.8219,25.8219,25.8149,25.8219,9100.0
2013-06-03 13:40:00,37.34,37.38,37.34,37.35,11700.0,25.8219,25.8495,25.8219,25.8288,11700.0
2013-06-03 13:45:00,37.36,37.36,37.31,37.34,14700.0,25.8357,25.8357,25.8011,25.8219,14700.0
2013-06-03 13:50:00,37.34,37.39,37.33,37.33,29300.0,25.8219,25.8564,25.8149,25.8149,29300.0
2013-06-03 13:55:00,37.33,37.36,37.32,37.33,15500.0,25.8149,25.8357,25.808,25.8149,15500.0
2013-06-03 14:00:00,37.33,37.34,37.31,37.33,38300.0,25.8149,25.8219,25.8011,25.8149,38300.0
2013-06-03 14:05:00,37.33,37.39,37.33,37.34,29100.0,25.8149,25.8564,25.8149,25.8219,29100.0
2013-06-03 14:10:00,37.34,37.35,37.3,37.31,37200.0,25.8219,25.8288,25.7942,25.8011,37200.0
2013-06-03 14:15:00,37.31,37.32,37.28,37.29,27400.0,25.8011,25.808,25.7804,25.7873,27400.0
2013-06-03 14:20:00,37.29,37.31,37.28,37.29,31600.0,25.7873,25.8011,25.7804,25.7873,31600.0
2013-06-03 14:25:00,37.29,37.31,37.27,37.28,25800.0,25.7873,25.8011,25.7735,25.7804,25800.0
2013-06-03 14:30:00,37.28,37.3,37.27,37.28,22500.0,25.7804,25.7942,25.7735,25.7804,22500.0
2013-06-03 14:35:00,37.29,37.31,37.28,37.28,29000.0,25.7873,25.8011,25.7804,25.7804,29000.0
2013-06-03 14:40:00,37.28,37.34,37.26,37.32,41400.0,25.7804,25.8219,25.7665,25.808,41400.0
2013-06-03 14:45:00,37.31,37.34,37.31,37.32,22500.0,25.8011,25.8219,25.8011,25.808,22500.0
2013-06-03 14:50:00,37.33,37.41,37.32,37.37,35200.0,25.8149,25.8703,25.808,25.8426,35200.0
2013-06-03 14:55:00,37.37,37.38,37.32,37.32,34200.0,25.8426,25.8495,25.808,25.808,34200.0
2013-06-03 15:00:00,37.32,37.36,37.32,37.33,38200.0,25.808,25.8357,25.808,25.8149,38200.0
2013-06-03 15:05:00,37.33,37.35,37.32,37.34,26000.0,25.8149,25.8288,25.808,25.8219,26000.0
2013-06-03 15:10:00,37.34,37.35,37.31,37.32,27500.0,25.8219,25.8288,25.8011,25.808,27500.0
2013-06-03 15:15:00,37.31,37.34,37.31,37.32,24000.0,25.8011,25.8219,25.8011,25.808,24000.0
2013-06-03 15:20:00,37.32,37.36,37.29,37.33,58200.0,25.808,25.8357,25.7873,25.8149,58200.0
2013-06-03 15:25:00,37.33,37.34,37.27,37.27,22700.0,25.8149,25.8219,25.7735,25.7735,22700.0
2013-06-03 15:30:00,37.27,37.27,37.23,37.25,113100.0,25.7735,25.7735,25.7458,25.7596,113100.0
2013-06-03 15:35:00,37.26,37.28,37.24,37.27,42400.0,25.7665,25.7804,25.7527,25.7735,42400.0
2013-06-03 15:40:00,37.28,37.31,37.27,37.31,46400.0,25.7804,25.8011,25.7735,25.8011,46400.0
2013-06-03 15:45:00,37.32,37.34,37.3,37.3,73900.0,25.808,25.8219,25.7942,25.7942,73900.0
2013-06-03 15:50:00,37.31,37.36,37.3,37.34,162600.0,25.8011,25.8357,25.7942,25.8219,162600.0
2013-06-03 15:55:00,37.34,37.37,37.32,37.37,219900.0,25.8219,25.8426,25.808,25.8426,219900.0
2013-06-04 09:30:00,37.44,37.48,37.31,37.47,57300.0,25.891,25.9187,25.8011,25.9118,57300.0
2013-06-04 09:35:00,37.43,37.48,37.37,37.46,40700.0,25.8841,25.9187,25.8426,25.9048,40700.0
2013-06-04 09:40:00,37.44,37.46,37.39,37.41,26400.0,25.891,25.9048,25.8564,25.8703,26400.0
2013-06-04 09:45:00,37.42,37.47,37.39,37.44,39500.0,25.8772,25.9118,25.8564,25.891,39500.0
2013-06-04 09:50:00,37.43,37.5,37.43,37.48,21800.0,25.8841,25.9325,25.8841,25.9187,21800.0
2013-06-04 09:55:00,37.48,37.51,37.46,37.48,22700.0,25.9187,25.9394,25.9048,25.9187,22700.0
2013-06-04 10:00:00,37.49,37.52,37.48,37.52,16500.0,25.9256,25.9463,25.9187,25.9463,16500.0
2013-06-04 10:05:00,37.52,37.52,37.47,37.51,8400.0,25.9463,25.9463,25.9118,25.9394,8400.0
2013-06-04 10:10:00,37.5,37.53,37.47,37.5,20100.0,25.9325,25.9533,25.9118,25.9325,20100.0
2013-06-04 10:15:00,37.5,37.52,37.44,37.52,16000.0,25.9325,25.9463,25.891,25.9463,16000.0
2013-06-04 10:20:00,37.52,37.54,37.5,37.53,11400.0,25.9463,25.9602,25.9325,25.9533,11400.0
2013-06-04 10:25:00,37.53,37.59,37.52,37.59,10500.0,25.9533,25.9947,25.9463,25.9947,10500.0
2013-06-04 10:30:00,37.59,37.6,37.54,37.59,27500.0,25.9947,26.0017,25.9602,25.9947,27500.0
2013-06-04 10:35:00,37.59,37.59,37.52,37.53,9200.0,25.9947,25.9947,25.9463,25.9533,9200.0
2013-06-04 10:40:00,37.54,37.54,37.44,37.45,18400.0,25.9602,25.9602,25.891,25.8979,18400.0
2013-06-04 10:45:00,37.44,37.51,37.44,37.5,18900.0,25.891,25.9394,25.891,25.9325,18900.0
2013-06-04 10:50:00,37.5,37.5,37.35,37.35,22800.0,25.9325,25.9325,25.8288,25.8288,22800.0
2013-06-04 10:55:00,37.34,37.36,37.32,37.32,14400.0,25.8219,25.8357,25.808,25.808,14400.0
2013-06-04 11:00:00,37.32,37.32,37.28,37.29,27000.0,25.808,25.808,25.7804,25.7873,27000.0
2013-06-04 11:05:00,37.29,37.29,37.23,37.24,28400.0,25.7873,25.7873,25.7458,25.7527,28400.0
2013-06-04 11:10:00,37.24,37.25,37.22,37.24,15400.0,25.7527,25.7596,25.7389,25.7527,15400.0
2013-06-04 11:15:00,37.23,37.24,37.21,37.21,29600.0,25.7458,25.7527,25.732,25.732,29600.0
2013-06-04 11:20:00,37.21,37.25,37.21,37.24,13500.0,25.732,25.7596,25.732,25.7527,13500.0
2013-06-04 11:25:00,37.23,37.26,37.23,37.24,4800.0,25.7458,25.7665,25.7458,25.7527,4800.0
2013-06-04 11:30:00,37.24,37.28,37.23,37.28,9300.0,25.7527,25.7804,25.7458,25.7804,9300.0
2013-06-04 11:35:00,37.28,37.29,37.23,37.28,15300.0,25.7804,25.7873,25.7458,25.7804,15300.0
2013-06-04 11:40:00,37.27,37.33,37.27,37.33,6700.0,25.7735,25.8149,25.7735,25.8149,6700.0
2013-06-04 11:45:00,37.33,37.35,37.32,37.34,16100.0,25.8149,25.8288,25.808,25.8219,16100.0
2013-06-04 11:50:00,37.34,37.37,37.33,37.35,26300.0,25.8219,25.8426,25.8149,25.8288,26300.0
2013-06-04 11:55:00,37.35,37.35,37.33,37.34,11500.0,25.8288,25.8288,25.8149,25.8219,11500.0
2013-06-04 12:00:00,37.34,37.34,37.23,37.25,16400.0,25.8219,25.8219,25.7458,25.7596,16400.0
2013-06-04 12:05:00,37.25,37.29,37.22,37.26,14600.0,25.7596,25.7873,25.7389,25.7665,14600.0
2013-06-04 12:10:00,37.26,37.3,37.25,37.25,13800.0,25.7665,25.7942,25.7596,25.7596,13800.0
2013-06-04 12:15:00,37.26,37.26,37.21,37.22,25900.0,25.7665,25.7665,25.732,25.7389,25900.0
2013-06-04 12:20:00,37.21,37.23,37.2,37.22,12000.0,25.732,25.7458,25.725,25.7389,12000.0
2013-06-04 12:25:00,37.21,37.21,37.14,37.16,22800.0,25.732,25.732,25.6836,25.6974,22800.0
2013-06-04 12:30:00,37.16,37.19,37.16,37.19,12200.0,25.6974,25.7181,25.6974,25.7181,12200.0
2013-06-04 12:35:00,37.19,37.19,37.15,37.18,10800.0,25.7181,25.7181,25.6905,25.7112,10800.0
2013-06-04 12:40:00,37.18,37.2,37.17,37.2,6600.0,25.7112,25.725,25.7043,25.725,6600.0
2013-06-04 12:45:00,37.2,37.2,37.16,37.18,5900.0,25.725,25.725,25.6974,25.7112,5900.0
2013-06-04 12:50:00,37.18,37.22,37.16,37.21,11200.0,25.7112,25.7389,25.6974,25.732,11200.0
2013-06-04 12:55:00,37.2,37.22,37.16,37.18,13600.0,25.725,25.7389,25.6974,25.7112,13600.0
2013-06-04 13:00:00,37.18,37.19,37.16,37.18,8400.0,25.7112,25.7181,25.6974,25.7112,8400.0
2013-06-04 13:05:00,37.18,37.2,37.16,37.19,11900.0,25.7112,25.725,25.6974,25.7181,11900.0
2013-06-04 13:10:00,37.19,37.21,37.18,37.21,7000.0,25.7181,25.732,25.7112,25.732,7000.0
2013-06-04 13:15:00,37.21,37.22,37.2,37.2,5700.0,25.732,25.7389,25.725,25.725,5700.0
2013-06-04 13:20:00,37.19,37.19,37.14,37.16,16500.0,25.7181,25.7181,25.6836,25.6974,16500.0
2013-06-04 13:25:00,37.16,37.16,37.04,37.06,26500.0,25.6974,25.6974,25.6144,25.6282,26500.0
2013-06-04 13:30:00,37.05,37.08,37.02,37.07,13900.0,25.6213,25.6421,25.6006,25.6351,13900.0
2013-06-04 13:35:00,37.06,37.07,37.01,37.04,15800.0,25.6282,25.6351,25.5937,25.6144,15800.0
2013-06-04 13:40:00,37.04,37.09,37.03,37.09,9200.0,25.6144,25.649,25.6075,25.649,9200.0
2013-06-04 13:45:00,37.09,37.09,36.98,36.98,30200.0,25.649,25.649,25.5729,25.5729,30200.0
2013-06-04 13:50:00,36.99,37.02,36.97,36.98,18200.0,25.5798,25.6006,25.566,25.5729,18200.0
2013-06-04 13:55:00,36.98,37.03,36.97,37.02,13300.0,25.5729,25.6075,25.566,25.6006,13300.0
2013-06-04 14:00:00,37.01,37.02,36.95,36.97,27600.0,25.5937,25.6006,25.5522,25.566,27600.0
2013-06-04 14:05:00,36.98,37.01,36.94,36.96,14000.0,25.5729,25.5937,25.5452,25.5591,14000.0
2013-06-04 14:10:00,36.95,36.98,36.92,36.97,18600.0,25.5522,25.5729,25.5314,25.566,18600.0
2013-06-04 14:15:00,36.97,37.0,36.96,36.97,13300.0,25.566,25.5867,25.5591,25.566,13300.0
2013-06-04 14:20:00,36.97,37.02,36.96,36.97,20600.0,25.566,25.6006,25.5591,25.566,20600.0
2013-06-04 14:25:00,36.96,36.99,36.95,36.96,13600.0,25.5591,25.5798,25.5522,25.5591,13600.0
2013-06-04 14:30:00,36.97,37.02,36.97,37.01,21300.0,25.566,25.6006,25.566,25.5937,21300.0
2013-06-04 14:35:00,37.01,37.06,37.0,37.05,31300.0,25.5937,25.6282,25.5867,25.6213,31300.0
2013-06-04 14:40:00,37.05,37.09,37.04,37.05,17100.0,25.6213,25.649,25.6144,25.6213,17100.0
2013-06-04 14:45:00,37.05,37.05,36.99,37.01,21500.0,25.6213,25.6213,25.5798,25.5937,21500.0
2013-06-04 14:50:00,37.0,37.08,37.0,37.07,20000.0,25.5867,25.6421,25.5867,25.6351,20000.0
2013-06-04 14:55:00,37.07,37.1,37.02,37.09,25700.0,25.6351,25.6559,25.6006,25.649,25700.0
2013-06-04 15:00:00,37.09,37.09,37.03,37.09,18900.0,25.649,25.649,25.6075,25.649,18900.0
2013-06-04 15:05:00,37.07,37.14,37.07,37.08,29700.0,25.6351,25.6836,25.6351,25.6421,29700.0
2013-06-04 15:10:00,37.08,37.08,37.01,37.01,16200.0,25.6421,25.6421,25.5937,25.5937,16200.0
2013-06-04 15:15:00,37.01,37.03,37.0,37.01,20500.0,25.5937,25.6075,25.5867,25.5937,20500.0
2013-06-04 15:20:00,37.02,37.05,37.01,37.03,14100.0,25.6006,25.6213,25.5937,25.6075,14100.0
2013-06-04 15:25:00,37.04,37.09,37.03,37.06,17800.0,25.6144,25.649,25.6075,25.6282,17800.0
2013-06-04 15:30:00,37.07,37.18,37.07,37.18,47500.0,25.6351,25.7112,25.6351,25.7112,47500.0
2013-06-04 15:35:00,37.18,37.19,37.16,37.17,20700.0,25.7112,25.7181,25.6974,25.7043,20700.0
2013-06-04 15:40:00,37.18,37.2,37.15,37.18,37200.0,25.7112,25.725,25.6905,25.7112,37200.0
2013-06-04 15:45:00,37.19,37.19,37.12,37.13,40400.0,25.7181,25.7181,25.6697,25.6766,40400.0
2013-06-04 15:50:00,37.13,37.15,37.08,37.11,45300.0,25.6766,25.6905,25.6421,25.6628,45300.0
2013-06-04 15:55:00,37.12,37.15,37.07,37.1,90700.0,25.6697,25.6905,25.6351,25.6559,90700.0
2013-06-05 09:30:00,37.1,37.12,36.84,36.85,41900.0,25.6559,25.6697,25.4761,25.483,41900.0
2013-06-05 09:35:00,36.86,36.87,36.75,36.79,14500.0,25.4899,25.4968,25.4139,25.4415,14500.0
2013-06-05 09:40:00,36.78,36.86,36.74,36.86,20300.0,25.4346,25.4899,25.4069,25.4899,20300.0
2013-06-05 09:45:00,36.87,36.96,36.86,36.94,12200.0,25.4968,25.5591,25.4899,25.5452,12200.0
2013-06-05 09:50:00,36.94,36.97,36.87,36.89,21300.0,25.5452,25.566,25.4968,25.5107,21300.0
2013-06-05 09:55:00,36.92,36.95,36.86,36.89,22100.0,25.5314,25.5522,25.4899,25.5107,22100.0
2013-06-05 10:00:00,36.91,36.98,36.89,36.97,15100.0,25.5245,25.5729,25.5107,25.566,15100.0
2013-06-05 10:05:00,36.98,37.04,36.95,36.95,15100.0,25.5729,25.6144,25.5522,25.5522,15100.0
2013-06-05 10:10:00,36.96,36.96,36.87,36.89,28100.0,25.5591,25.5591,25.4968,25.5107,28100.0
2013-06-05 10:15:00,36.89,36.9,36.78,36.8,22300.0,25.5107,25.5176,25.4346,25.4484,22300.0
2013-06-05 10:20:00,36.81,36.84,36.8,36.83,17900.0,25.4553,25.4761,25.4484,25.4692,17900.0
2013-06-05 10:25:00,36.84,36.89,36.81,36.88,17700.0,25.4761,25.5107,25.4553,25.5038,17700.0
2013-06-05 10:30:00,36.87,36.87,36.81,36.84,14600.0,25.4968,25.4968,25.4553,25.4761,14600.0
2013-06-05 10:35:00,36.83,36.88,36.8,36.84,22600.0,25.4692,25.5038,25.4484,25.4761,22600.0
2013-06-05 10:40:00,36.84,36.87,36.82,36.84,16600.0,25.4761,25.4968,25.4623,25.4761,16600.0
2013-06-05 10:45:00,36.83,36.85,36.67,36.67,53900.0,25.4692,25.483,25.3585,25.3585,53900.0
2013-06-05 10:50:00,36.66,36.7,36.63,36.69,30900.0,25.3516,25.3793,25.3309,25.3724,30900.0
2013-06-05 10:55:00,36.69,36.75,36.69,36.73,23600.0,25.3724,25.4139,25.3724,25.4,23600.0
2013-06-05 11:00:00,36.73,36.74,36.62,36.64,25200.0,25.4,25.4069,25.324,25.3378,25200.0
2013-06-05 11:05:00,36.65,36.67,36.61,36.65,35000.0,25.3447,25.3585,25.317,25.3447,35000.0
2013-06-05 11:10:00,36.65,36.69,36.63,36.64,16300.0,25.3447,25.3724,25.3309,25.3378,16300.0
2013-06-05 11:15:00,36.64,36.67,36.6,36.61,18000.0,25.3378,25.3585,25.3101,25.317,18000.0
2013-06-05 11:20:00,36.61,36.63,36.58,36.59,16300.0,25.317,25.3309,25.2963,25.3032,16300.0
2013-06-05 11:25:00,36.58,36.62,36.57,36.58,18800.0,25.2963,25.324,25.2894,25.2963,18800.0
2013-06-05 11:30:00,36.57,36.57,36.54,36.55,11300.0,25.2894,25.2894,25.2686,25.2755,11300.0
2013-06-05 11:35:00,36.54,36.63,36.54,36.63,14900.0,25.2686,25.3309,25.2686,25.3309,14900.0
2013-06-05 11:40:00,36.63,36.63,36.59,36.59,10100.0,25.3309,25.3309,25.3032,25.3032,10100.0
2013-06-05 11:45:00,36.6,36.63,36.59,36.61,11400.0,25.3101,25.3309,25.3032,25.317,11400.0
2013-06-05 11:50:00,36.6,36.6,36.55,36.55,16600.0,25.3101,25.3101,25.2755,25.2755,16600.0
2013-06-05 11:55:00,36.56,36.56,36.51,36.55,23400.0,25.2825,25.2825,25.2479,25.2755,23400.0
2013-06-05 12:00:00,36.55,36.57,36.54,36.56,14200.0,25.2755,25.2894,25.2686,25.2825,14200.0
2013-06-05 12:05:00,36.55,36.58,36.52,36.58,16700.0,25.2755,25.2963,25.2548,25.2963,16700.0
2013-06-05 12:10:00,36.58,36.59,36.54,36.55,11900.0,25.2963,25.3032,25.2686,25.2755,11900.0
2013-06-05 12:15:00,36.54,36.54,36.51,36.51,18300.0,25.2686,25.2686,25.2479,25.2479,18300.0
2013-06-05 12:20:00,36.51,36.52,36.49,36.51,21800.0,25.2479,25.2548,25.2341,25.2479,21800.0
2013-06-05 12:25:00,36.51,36.58,36.51,36.58,8000.0,25.2479,25.2963,25.2479,25.2963,8000.0
2013-06-05 12:30:00,36.58,36.58,36.54,36.55,11300.0,25.2963,25.2963,25.2686,25.2755,11300.0
2013-06-05 12:35:00,36.55,36.55,36.49,36.5,12800.0,25.2755,25.2755,25.2341,25.241,12800.0
2013-06-05 12:40:00,36.5,36.53,36.49,36.51,13600.0,25.241,25.2617,25.2341,25.2479,13600.0
2013-06-05 12:45:00,36.52,36.55,36.49,36.5,13400.0,25.2548,25.2755,25.2341,25.241,13400.0
2013-06-05 12:50:00,36.5,36.51,36.48,36.49,6100.0,25.241,25.2479,25.2271,25.2341,6100.0
2013-06-05 12:55:00,36.5,36.55,36.5,36.53,7300.0,25.241,25.2755,25.241,25.2617,7300.0
2013-06-05 13:00:00,36.53,36.62,36.52,36.62,15200.0,25.2617,25.324,25.2548,25.324,15200.0
2013-06-05 13:05:00,36.62,36.66,36.62,36.64,10600.0,25.324,25.3516,25.324,25.3378,10600.0
2013-06-05 13:10:00,36.64,36.7,36.64,36.66,12200.0,25.3378,25.3793,25.3378,25.3516,12200.0
2013-06-05 13:15:00,36.66,36.67,36.64,36.66,17400.0,25.3516,25.3585,25.3378,25.3516,17400.0
2013-06-05 13:20:00,36.67,36.67,36.64,36.66,10600.0,25.3585,25.3585,25.3378,25.3516,10600.0
2013-06-05 13:25:00,36.66,36.69,36.65,36.67,11400.0,25.3516,25.3724,25.3447,25.3585,11400.0
2013-06-05 13:30:00,36.66,36.66,36.65,36.65,5800.0,25.3516,25.3516,25.3447,25.3447,5800.0
2013-06-05 13:35:00,36.65,36.67,36.64,36.67,10400.0,25.3447,25.3585,25.3378,25.3585,10400.0
2013-06-05 13:40:00,36.67,36.72,36.67,36.69,8900.0,25.3585,25.3931,25.3585,25.3724,8900.0
2013-06-05 13:45:00,36.69,36.7,36.65,36.66,10400.0,25.3724,25.3793,25.3447,25.3516,10400.0
2013-06-05 13:50:00,36.65,36.66,36.63,36.63,12400.0,25.3447,25.3516,25.3309,25.3309,12400.0
2013-06-05 13:55:00,36.63,36.63,36.59,36.62,16400.0,25.3309,25.3309,25.3032,25.324,16400.0
2013-06-05 14:00:00,36.62,36.66,36.61,36.63,26400.0,25.324,25.3516,25.317,25.3309,26400.0
2013-06-05 14:05:00,36.64,36.67,36.63,36.66,32700.0,25.3378,25.3585,25.3309,25.3516,32700.0
2013-06-05 14:10:00,36.65,36.67,36.63,36.64,26700.0,25.3447,25.3585,25.3309,25.3378,26700.0
2013-06-05 14:15:00,36.64,36.65,36.64,36.65,6900.0,25.3378,25.3447,25.3378,25.3447,6900.0
2013-06-05 14:20:00,36.64,36.64,36.56,36.56,21500.0,25.3378,25.3378,25.2825,25.2825,21500.0
2013-06-05 14:25:00,36.56,36.6,36.54,36.55,9300.0,25.2825,25.3101,25.2686,25.2755,9300.0
2013-06-05 14:30:00,36.55,36.59,36.52,36.59,11200.0,25.2755,25.3032,25.2548,25.3032,11200.0
2013-06-05 14:35:00,36.58,36.66,36.58,36.65,34700.0,25.2963,25.3516,25.2963,25.3447,34700.0
2013-06-05 14:40:00,36.66,36.7,36.65,36.7,11900.0,25.3516,25.3793,25.3447,25.3793,11900.0
2013-06-05 14:45:00,36.69,36.72,36.68,36.72,29700.0,25.3724,25.3931,25.3654,25.3931,29700.0
2013-06-05 14:50:00,36.72,36.76,36.72,36.74,75300.0,25.3931,25.4208,25.3931,25.4069,75300.0
2013-06-05 14:55:00,36.74,36.76,36.73,36.74,35800.0,25.4069,25.4208,25.4,25.4069,35800.0
2013-06-05 15:00:00,36.74,36.76,36.73,36.74,39300.0,25.4069,25.4208,25.4,25.4069,39300.0
2013-06-05 15:05:00,36.74,36.76,36.73,36.74,32400.0,25.4069,25.4208,25.4,25.4069,32400.0
2013-06-05 15:10:00,36.74,36.79,36.73,36.76,31400.0,25.4069,25.4415,25.4,25.4208,31400.0
2013-06-05 15:15:00,36.76,36.8,36.75,36.76,19700.0,25.4208,25.4484,25.4139,25.4208,19700.0
2013-06-05 15:20:00,36.75,36.76,36.69,36.74,23700.0,25.4139,25.4208,25.3724,25.4069,23700.0
2013-06-05 15:25:00,36.75,36.79,36.74,36.79,15200.0,25.4139,25.4415,25.4069,25.4415,15200.0
2013-06-05 15:30:00,36.79,36.8,36.73,36.73,18200.0,25.4415,25.4484,25.4,25.4,18200.0
2013-06-05 15:35:00,36.74,36.8,36.73,36.76,27600.0,25.4069,25.4484,25.4,25.4208,27600.0
2013-06-05 15:40:00,36.76,36.76,36.71,36.73,26400.0,25.4208,25.4208,25.3862,25.4,26400.0
2013-06-05 15:45:00,36.74,36.8,36.73,36.75,49600.0,25.4069,25.4484,25.4,25.4139,49600.0
2013-06-05 15:50:00,36.76,36.76,36.65,36.66,49700.0,25.4208,25.4208,25.3447,25.3516,49700.0
2013-06-05 15:55:00,36.66,36.72,36.62,36.66,110900.0,25.3516,25.3931,25.324,25.3516,110900.0
2013-06-06 09:30:00,37.11,37.11,36.14,36.54,46000.0,25.6628,25.6628,24.992,25.2686,46000.0
2013-06-06 09:35:00,36.52,36.58,36.49,36.56,13600.0,25.2548,25.2963,25.2341,25.2825,13600.0
2013-06-06 09:40:00,36.54,36.56,36.47,36.51,20100.0,25.2686,25.2825,25.2202,25.2479,20100.0
2013-06-06 09:45:00,36.52,36.64,36.52,36.57,12800.0,25.2548,25.3378,25.2548,25.2894,12800.0
2013-06-06 09:50:00,36.58,36.63,36.56,36.61,10600.0,25.2963,25.3309,25.2825,25.317,10600.0
2013-06-06 09:55:00,36.6,36.61,36.52,36.6,13000.0,25.3101,25.317,25.2548,25.3101,13000.0
2013-06-06 10:00:00,36.6,36.72,36.6,36.69,21900.0,25.3101,25.3931,25.3101,25.3724,21900.0
2013-06-06 10:05:00,36.69,36.72,36.69,36.7,8900.0,25.3724,25.3931,25.3724,25.3793,8900.0
2013-06-06 10:10:00,36.7,36.7,36.57,36.57,12100.0,25.3793,25.3793,25.2894,25.2894,12100.0
2013-06-06 10:15:00,36.56,36.64,36.56,36.58,21400.0,25.2825,25.3378,25.2825,25.2963,21400.0
2013-06-06 10:20:00,36.59,36.63,36.51,36.52,37900.0,25.3032,25.3309,25.2479,25.2548,37900.0
2013-06-06 10:25:00,36.53,36.55,36.46,36.47,29000.0,25.2617,25.2755,25.2133,25.2202,29000.0
2013-06-06 10:30:00,36.46,36.48,36.4,36.46,65300.0,25.2133,25.2271,25.1718,25.2133,65300.0
2013-06-06 10:35:00,36.45,36.51,36.41,36.44,54200.0,25.2064,25.2479,25.1787,25.1995,54200.0
2013-06-06 10:40:00,36.45,36.51,36.44,36.49,33700.0,25.2064,25.2479,25.1995,25.2341,33700.0
2013-06-06 10:45:00,36.49,36.57,36.48,36.57,14300.0,25.2341,25.2894,25.2271,25.2894,14300.0
2013-06-06 10:50:00,36.58,36.59,36.5,36.51,19600.0,25.2963,25.3032,25.241,25.2479,19600.0
2013-06-06 10:55:00,36.51,36.57,36.47,36.57,27600.0,25.2479,25.2894,25.2202,25.2894,27600.0
2013-06-06 11:00:00,36.57,36.58,36.52,36.53,18900.0,25.2894,25.2963,25.2548,25.2617,18900.0
2013-06-06 11:05:00,36.53,36.55,36.51,36.55,12400.0,25.2617,25.2755,25.2479,25.2755,12400.0
2013-06-06 11:10:00,36.55,36.61,36.55,36.6,13700.0,25.2755,25.317,25.2755,25.3101,13700.0
2013-06-06 11:15:00,36.6,36.63,36.57,36.58,13800.0,25.3101,25.3309,25.2894,25.2963,13800.0
2013-06-06 11:20:00,36.58,36.59,36.51,36.55,12700.0,25.2963,25.3032,25.2479,25.2755,12700.0
2013-06-06 11:25:00,36.55,36.59,36.55,36.57,7700.0,25.2755,25.3032,25.2755,25.2894,7700.0
2013-06-06 11:30:00,36.57,36.59,36.57,36.59,10500.0,25.2894,25.3032,25.2894,25.3032,10500.0
2013-06-06 11:35:00,36.59,36.64,36.59,36.64,11000.0,25.3032,25.3378,25.3032,25.3378,11000.0
2013-06-06 11:40:00,36.64,36.67,36.64,36.64,11500.0,25.3378,25.3585,25.3378,25.3378,11500.0
2013-06-06 11:45:00,36.64,36.64,36.6,36.6,5600.0,25.3378,25.3378,25.3101,25.3101,5600.0
2013-06-06 11:50:00,36.6,36.61,36.53,36.55,11500.0,25.3101,25.317,25.2617,25.2755,11500.0
2013-06-06 11:55:00,36.55,36.55,36.44,36.47,21900.0,25.2755,25.2755,25.1995,25.2202,21900.0
2013-06-06 12:00:00,36.46,36.5,36.45,36.45,13700.0,25.2133,25.241,25.2064,25.2064,13700.0
2013-06-06 12:05:00,36.45,36.5,36.44,36.45,14900.0,25.2064,25.241,25.1995,25.2064,14900.0
2013-06-06 12:10:00,36.45,36.48,36.45,36.47,11000.0,25.2064,25.2271,25.2064,25.2202,11000.0
2013-06-06 12:15:00,36.45,36.46,36.43,36.43,20900.0,25.2064,25.2133,25.1926,25.1926,20900.0
2013-06-06 12:20:00,36.42,36.48,36.42,36.42,21200.0,25.1856,25.2271,25.1856,25.1856,21200.0
2013-06-06 12:25:00,36.42,36.42,36.31,36.36,42500.0,25.1856,25.1856,25.1096,25.1442,42500.0
2013-06-06 12:30:00,36.36,36.37,36.29,36.36,26400.0,25.1442,25.1511,25.0958,25.1442,26400.0
2013-06-06 12:35:00,36.37,36.41,36.33,36.33,29700.0,25.1511,25.1787,25.1234,25.1234,29700.0
2013-06-06 12:40:00,36.34,36.38,36.33,36.35,21200.0,25.1303,25.158,25.1234,25.1372,21200.0
2013-06-06 12:45:00,36.36,36.36,36.29,36.32,23100.0,25.1442,25.1442,25.0958,25.1165,23100.0
2013-06-06 12:50:00,36.34,36.34,36.24,36.29,27600.0,25.1303,25.1303,25.0612,25.0958,27600.0
2013-06-06 12:55:00,36.29,36.33,36.27,36.3,18100.0,25.0958,25.1234,25.0819,25.1027,18100.0
2013-06-06 13:00:00,36.29,36.35,36.29,36.33,17800.0,25.0958,25.1372,25.0958,25.1234,17800.0
2013-06-06 13:05:00,36.33,36.39,36.33,36.36,12700.0,25.1234,25.1649,25.1234,25.1442,12700.0
2013-06-06 13:10:00,36.36,36.42,36.34,36.41,25800.0,25.1442,25.1856,25.1303,25.1787,25800.0
2013-06-06 13:15:00,36.41,36.45,36.4,36.4,19400.0,25.1787,25.2064,25.1718,25.1718,19400.0
2013-06-06 13:20:00,36.39,36.39,36.34,36.35,14300.0,25.1649,25.1649,25.1303,25.1372,14300.0
2013-06-06 13:25:00,36.35,36.37,36.32,36.37,9900.0,25.1372,25.1511,25.1165,25.1511,9900.0
2013-06-06 13:30:00,36.37,36.45,36.37,36.44,9800.0,25.1511,25.2064,25.1511,25.1995,9800.0
2013-06-06 13:35:00,36.45,36.47,36.42,36.43,8600.0,25.2064,25.2202,25.1856,25.1926,8600.0
2013-06-06 13:40:00,36.42,36.44,36.4,36.44,11400.0,25.1856,25.1995,25.1718,25.1995,11400.0
2013-06-06 13:45:00,36.45,36.52,36.43,36.51,15600.0,25.2064,25.2548,25.1926,25.2479,15600.0
2013-06-06 13:50:00,36.51,36.52,36.45,36.47,16200.0,25.2479,25.2548,25.2064,25.2202,16200.0
2013-06-06 13:55:00,36.47,36.47,36.43,36.45,13700.0,25.2202,25.2202,25.1926,25.2064,13700.0
2013-06-06 14:00:00,36.45,36.46,36.38,36.42,22600.0,25.2064,25.2133,25.158,25.1856,22600.0
2013-06-06 14:05:00,36.42,36.49,36.42,36.45,68600.0,25.1856,25.2341,25.1856,25.2064,68600.0
2013-06-06 14:10:00,36.45,36.52,36.45,36.51,29700.0,25.2064,25.2548,25.2064,25.2479,29700.0
2013-06-06 14:15:00,36.5,36.54,36.49,36.51,31800.0,25.241,25.2686,25.2341,25.2479,31800.0
2013-06-06 14:20:00,36.51,36.54,36.51,36.53,15600.0,25.2479,25.2686,25.2479,25.2617,15600.0
2013-06-06 14:25:00,36.53,36.61,36.53,36.59,24100.0,25.2617,25.317,25.2617,25.3032,24100.0
2013-06-06 14:30:00,36.6,36.61,36.54,36.55,37800.0,25.3101,25.317,25.2686,25.2755,37800.0
2013-06-06 14:35:00,36.54,36.55,36.51,36.51,17100.0,25.2686,25.2755,25.2479,25.2479,17100.0
2013-06-06 14:40:00,36.51,36.56,36.51,36.54,36200.0,25.2479,25.2825,25.2479,25.2686,36200.0
2013-06-06 14:45:00,36.55,36.59,36.53,36.59,17400.0,25.2755,25.3032,25.2617,25.3032,17400.0
2013-06-06 14:50:00,36.58,36.6,36.56,36.57,31400.0,25.2963,25.3101,25.2825,25.2894,31400.0
2013-06-06 14:55:00,36.56,36.57,36.53,36.54,19900.0,25.2825,25.2894,25.2617,25.2686,19900.0
2013-06-06 15:00:00,36.55,36.55,36.52,36.54,31600.0,25.2755,25.2755,25.2548,25.2686,31600.0
2013-06-06 15:05:00,36.54,36.56,36.52,36.52,23100.0,25.2686,25.2825,25.2548,25.2548,23100.0
2013-06-06 15:10:00,36.52,36.53,36.47,36.48,22500.0,25.2548,25.2617,25.2202,25.2271,22500.0
2013-06-06 15:15:00,36.48,36.53,36.46,36.52,21900.0,25.2271,25.2617,25.2133,25.2548,21900.0
2013-06-06 15:20:00,36.52,36.55,36.51,36.54,31500.0,25.2548,25.2755,25.2479,25.2686,31500.0
2013-06-06 15:25:00,36.54,36.6,36.54,36.59,26900.0,25.2686,25.3101,25.2686,25.3032,26900.0
2013-06-06 15:30:00,36.58,36.68,36.58,36.65,28700.0,25.2963,25.3654,25.2963,25.3447,28700.0
2013-06-06 15:35:00,36.64,36.66,36.62,36.62,27900.0,25.3378,25.3516,25.324,25.324,27900.0
2013-06-06 15:40:00,36.63,36.64,36.62,36.62,22000.0,25.3309,25.3378,25.324,25.324,22000.0
2013-06-06 15:45:00,36.63,36.64,36.62,36.64,28500.0,25.3309,25.3378,25.324,25.3378,28500.0
2013-06-06 15:50:00,36.64,36.7,36.64,36.69,102600.0,25.3378,25.3793,25.3378,25.3724,102600.0
2013-06-06 15:55:00,36.7,36.73,36.67,36.72,111100.0,25.3793,25.4,25.3585,25.3931,111100.0
2013-06-07 09:30:00,36.9,37.02,36.88,36.91,46500.0,25.5176,25.6006,25.5038,25.5245,46500.0
2013-06-07 09:35:00,36.9,36.93,36.85,36.85,10400.0,25.5176,25.5383,25.483,25.483,10400.0
2013-06-07 09:40:00,36.86,36.86,36.7,36.73,21500.0,25.4899,25.4899,25.3793,25.4,21500.0
2013-06-07 09:45:00,36.74,36.74,36.7,36.74,17600.0,25.4069,25.4069,25.3793,25.4069,17600.0
2013-06-07 09:50:00,36.73,36.76,36.7,36.76,26500.0,25.4,25.4208,25.3793,25.4208,26500.0
2013-06-07 09:55:00,36.75,36.87,36.75,36.82,15500.0,25.4139,25.4968,25.4139,25.4623,15500.0
2013-06-07 10:00:00,36.82,37.0,36.82,37.0,24400.0,25.4623,25.5867,25.4623,25.5867,24400.0
2013-06-07 10:05:00,36.98,37.1,36.95,37.09,16900.0,25.5729,25.6559,25.5522,25.649,16900.0
2013-06-07 10:10:00,37.1,37.15,37.07,37.09,23600.0,25.6559,25.6905,25.6351,25.649,23600.0
2013-06-07 10:15:00,37.09,37.14,37.09,37.1,20100.0,25.649,25.6836,25.649,25.6559,20100.0
2013-06-07 10:20:00,37.09,37.12,37.07,37.1,38000.0,25.649,25.6697,25.6351,25.6559,38000.0
2013-06-07 10:25:00,37.1,37.14,37.1,37.13,17900.0,25.6559,25.6836,25.6559,25.6766,17900.0
2013-06-07 10:30:00,37.13,37.15,37.08,37.1,20900.0,25.6766,25.6905,25.6421,25.6559,20900.0
2013-06-07 10:35:00,37.09,37.15,37.08,37.15,14600.0,25.649,25.6905,25.6421,25.6905,14600.0
2013-06-07 10:40:00,37.15,37.15,37.1,37.1,8800.0,25.6905,25.6905,25.6559,25.6559,8800.0
2013-06-07 10:45:00,37.11,37.12,37.08,37.12,9300.0,25.6628,25.6697,25.6421,25.6697,9300.0
2013-06-07 10:50:00,37.13,37.13,37.05,37.06,11000.0,25.6766,25.6766,25.6213,25.6282,11000.0
2013-06-07 10:55:00,37.05,37.05,37.04,37.05,6700.0,25.6213,25.6213,25.6144,25.6213,6700.0
2013-06-07 11:00:00,37.05,37.07,37.05,37.07,3200.0,25.6213,25.6351,25.6213,25.6351,3200.0
2013-06-07 11:05:00,37.07,37.08,37.05,37.05,8800.0,25.6351,25.6421,25.6213,25.6213,8800.0
2013-06-07 11:10:00,37.06,37.06,37.02,37.02,7600.0,25.6282,25.6282,25.6006,25.6006,7600.0
2013-06-07 11:15:00,37.03,37.06,37.02,37.05,10900.0,25.6075,25.6282,25.6006,25.6213,10900.0
2013-06-07 11:20:00,37.05,37.08,37.04,37.07,10600.0,25.6213,25.6421,25.6144,25.6351,10600.0
2013-06-07 11:25:00,37.06,37.1,37.06,37.1,4400.0,25.6282,25.6559,25.6282,25.6559,4400.0
2013-06-07 11:30:00,37.09,37.13,37.08,37.1,7300.0,25.649,25.6766,25.6421,25.6559,7300.0
2013-06-07 11:35:00,37.1,37.11,37.06,37.07,7700.0,25.6559,25.6628,25.6282,25.6351,7700.0
2013-06-07 11:40:00,37.07,37.09,37.05,37.09,8600.0,25.6351,25.649,25.6213,25.649,8600.0
2013-06-07 11:45:00,37.08,37.09,37.05,37.08,9900.0,25.6421,25.649,25.6213,25.6421,9900.0
2013-06-07 11:50:00,37.08,37.11,37.08,37.11,3800.0,25.6421,25.6628,25.6421,25.6628,3800.0
2013-06-07 11:55:00,37.11,37.15,37.09,37.09,10000.0,25.6628,25.6905,25.649,25.649,10000.0
2013-06-07 12:00:00,37.1,37.1,37.04,37.05,3200.0,25.6559,25.6559,25.6144,25.6213,3200.0
2013-06-07 12:05:00,37.08,37.09,37.07,37.09,3200.0,25.6421,25.649,25.6351,25.649,3200.0
2013-06-07 12:10:00,37.09,37.1,37.08,37.1,3100.0,25.649,25.6559,25.6421,25.6559,3100.0
2013-06-07 12:15:00,37.09,37.1,37.08,37.1,2800.0,25.649,25.6559,25.6421,25.6559,2800.0
2013-06-07 12:20:00,37.1,37.12,37.09,37.12,5000.0,25.6559,25.6697,25.649,25.6697,5000.0
2013-06-07 12:25:00,37.12,37.13,37.08,37.1,4500.0,25.6697,25.6766,25.6421,25.6559,4500.0
2013-06-07 12:30:00,37.11,37.11,37.09,37.09,6100.0,25.6628,25.6628,25.649,25.649,6100.0
2013-06-07 12:35:00,37.09,37.1,37.09,37.1,2100.0,25.649,25.6559,25.649,25.6559,2100.0
2013-06-07 12:40:00,37.1,37.11,37.05,37.07,6200.0,25.6559,25.6628,25.6213,25.6351,6200.0
2013-06-07 12:45:00,37.08,37.08,37.03,37.04,8600.0,25.6421,25.6421,25.6075,25.6144,8600.0
2013-06-07 12:50:00,37.05,37.1,37.05,37.09,15400.0,25.6213,25.6559,25.6213,25.649,15400.0
2013-06-07 12:55:00,37.09,37.1,37.08,37.1,5600.0,25.649,25.6559,25.6421,25.6559,5600.0
2013-06-07 13:00:00,37.1,37.14,37.09,37.13,7800.0,25.6559,25.6836,25.649,25.6766,7800.0
2013-06-07 13:05:00,37.13,37.13,37.11,37.13,4100.0,25.6766,25.6766,25.6628,25.6766,4100.0
2013-06-07 13:10:00,37.11,37.13,37.1,37.1,5200.0,25.6628,25.6766,25.6559,25.6559,5200.0
2013-06-07 13:15:00,37.11,37.12,37.08,37.12,7400.0,25.6628,25.6697,25.6421,25.6697,7400.0
2013-06-07 13:20:00,37.12,37.13,37.11,37.11,5200.0,25.6697,25.6766,25.6628,25.6628,5200.0
2013-06-07 13:25:00,37.1,37.1,37.09,37.1,5300.0,25.6559,25.6559,25.649,25.6559,5300.0
2013-06-07 13:30:00,37.1,37.12,37.1,37.1,6700.0,25.6559,25.6697,25.6559,25.6559,6700.0
2013-06-07 13:35:00,37.1,37.12,37.1,37.12,6100.0,25.6559,25.6697,25.6559,25.6697,6100.0
2013-06-07 13:40:00,37.12,37.12,37.08,37.09,10100.0,25.6697,25.6697,25.6421,25.649,10100.0
2013-06-07 13:45:00,37.09,37.11,37.09,37.1,11300.0,25.649,25.6628,25.649,25.6559,11300.0
2013-06-07 13:50:00,37.1,37.12,37.09,37.12,9500.0,25.6559,25.6697,25.649,25.6697,9500.0
2013-06-07 13:55:00,37.12,37.14,37.09,37.09,9400.0,25.6697,25.6836,25.649,25.649,9400.0
2013-06-07 14:00:00,37.09,37.13,37.08,37.13,10800.0,25.649,25.6766,25.6421,25.6766,10800.0
2013-06-07 14:05:00,37.12,37.12,37.09,37.11,5900.0,25.6697,25.6697,25.649,25.6628,5900.0
2013-06-07 14:10:00,37.11,37.12,37.1,37.12,3700.0,25.6628,25.6697,25.6559,25.6697,3700.0
2013-06-07 14:15:00,37.12,37.13,37.12,37.13,3900.0,25.6697,25.6766,25.6697,25.6766,3900.0
2013-06-07 14:20:00,37.12,37.13,37.05,37.05,18400.0,25.6697,25.6766,25.6213,25.6213,18400.0
2013-06-07 14:25:00,37.06,37.09,37.04,37.07,24500.0,25.6282,25.649,25.6144,25.6351,24500.0
2013-06-07 14:30:00,37.08,37.1,37.07,37.09,19900.0,25.6421,25.6559,25.6351,25.649,19900.0
2013-06-07 14:35:00,37.1,37.13,37.09,37.1,7500.0,25.6559,25.6766,25.649,25.6559,7500.0
2013-06-07 14:40:00,37.09,37.09,37.07,37.08,20300.0,25.649,25.649,25.6351,25.6421,20300.0
2013-06-07 14:45:00,37.09,37.09,37.06,37.09,13500.0,25.649,25.649,25.6282,25.649,13500.0
2013-06-07 14:50:00,37.09,37.13,37.09,37.11,13900.0,25.649,25.6766,25.649,25.6628,13900.0
2013-06-07 14:55:00,37.11,37.15,37.11,37.11,7500.0,25.6628,25.6905,25.6628,25.6628,7500.0
2013-06-07 15:00:00,37.11,37.13,37.09,37.13,11800.0,25.6628,25.6766,25.649,25.6766,11800.0
2013-06-07 15:05:00,37.13,37.15,37.11,37.11,8500.0,25.6766,25.6905,25.6628,25.6628,8500.0
2013-06-07 15:10:00,37.11,37.13,37.1,37.11,10000.0,25.6628,25.6766,25.6559,25.6628,10000.0
2013-06-07 15:15:00,37.11,37.15,37.11,37.15,16500.0,25.6628,25.6905,25.6628,25.6905,16500.0
2013-06-07 15:20:00,37.15,37.15,37.11,37.11,12400.0,25.6905,25.6905,25.6628,25.6628,12400.0
2013-06-07 15:25:00,37.12,37.13,37.11,37.13,6500.0,25.6697,25.6766,25.6628,25.6766,6500.0
2013-06-07 15:30:00,37.13,37.14,37.13,37.13,14600.0,25.6766,25.6836,25.6766,25.6766,14600.0
2013-06-07 15:35:00,37.13,37.13,37.09,37.09,13000.0,25.6766,25.6766,25.649,25.649,13000.0
2013-06-07 15:40:00,37.09,37.15,37.08,37.13,15200.0,25.649,25.6905,25.6421,25.6766,15200.0
2013-06-07 15:45:00,37.13,37.18,37.12,37.16,25700.0,25.6766,25.7112,25.6697,25.6974,25700.0
2013-06-07 15:50:00,37.16,37.19,37.15,37.16,51200.0,25.6974,25.7181,25.6905,25.6974,51200.0
2013-06-07 15:55:00,37.17,37.19,37.14,37.14,126500.0,25.7043,25.7181,25.6836,25.6836,126500.0
2013-06-10 09:30:00,37.09,37.2,37.01,37.15,52400.0,25.649,25.725,25.5937,25.6905,52400.0
2013-06-10 09:35:00,37.15,37.23,37.15,37.16,9200.0,25.6905,25.7458,25.6905,25.6974,9200.0
2013-06-10 09:40:00,37.14,37.22,37.08,37.15,37100.0,25.6836,25.7389,25.6421,25.6905,37100.0
2013-06-10 09:45:00,37.16,37.16,37.08,37.08,17300.0,25.6974,25.6974,25.6421,25.6421,17300.0
2013-06-10 09:50:00,37.08,37.09,36.95,36.98,13700.0,25.6421,25.649,25.5522,25.5729,13700.0
2013-06-10 09:55:00,36.99,37.02,36.97,37.01,16200.0,25.5798,25.6006,25.566,25.5937,16200.0
2013-06-10 10:00:00,37.0,37.02,36.9,36.92,26300.0,25.5867,25.6006,25.5176,25.5314,26300.0
2013-06-10 10:05:00,36.93,37.01,36.91,36.99,23500.0,25.5383,25.5937,25.5245,25.5798,23500.0
2013-06-10 10:10:00,36.99,37.01,36.97,37.0,13100.0,25.5798,25.5937,25.566,25.5867,13100.0
2013-06-10 10:15:00,36.99,37.03,36.98,37.01,35000.0,25.5798,25.6075,25.5729,25.5937,35000.0
2013-06-10 10:20:00,37.0,37.07,36.99,37.05,22600.0,25.5867,25.6351,25.5798,25.6213,22600.0
2013-06-10 10:25:00,37.05,37.1,37.05,37.1,16600.0,25.6213,25.6559,25.6213,25.6559,16600.0
2013-06-10 10:30:00,37.1,37.17,37.1,37.16,29700.0,25.6559,25.7043,25.6559,25.6974,29700.0
2013-06-10 10:35:00,37.15,37.22,37.15,37.22,16900.0,25.6905,25.7389,25.6905,25.7389,16900.0
2013-06-10 10:40:00,37.21,37.23,37.17,37.19,11400.0,25.732,25.7458,25.7043,25.7181,11400.0
2013-06-10 10:45:00,37.18,37.21,37.17,37.19,5400.0,25.7112,25.732,25.7043,25.7181,5400.0
2013-06-10 10:50:00,37.19,37.23,37.18,37.22,14300.0,25.7181,25.7458,25.7112,25.7389,14300.0
2013-06-10 10:55:00,37.21,37.21,37.16,37.19,13300.0,25.732,25.732,25.6974,25.7181,13300.0
2013-06-10 11:00:00,37.19,37.2,37.16,37.16,8100.0,25.7181,25.725,25.6974,25.6974,8100.0
2013-06-10 11:05:00,37.16,37.23,37.16,37.18,7700.0,25.6974,25.7458,25.6974,25.7112,7700.0
2013-06-10 11:10:00,37.17,37.2,37.16,37.19,5800.0,25.7043,25.725,25.6974,25.7181,5800.0
2013-06-10 11:15:00,37.17,37.19,37.14,37.15,7700.0,25.7043,25.7181,25.6836,25.6905,7700.0
2013-06-10 11:20:00,37.15,37.17,37.15,37.17,4000.0,25.6905,25.7043,25.6905,25.7043,4000.0
2013-06-10 11:25:00,37.18,37.22,37.17,37.17,9300.0,25.7112,25.7389,25.7043,25.7043,9300.0
2013-06-10 11:30:00,37.17,37.2,37.11,37.12,13800.0,25.7043,25.725,25.6628,25.6697,13800.0
2013-06-10 11:35:00,37.13,37.14,37.1,37.1,12600.0,25.6766,25.6836,25.6559,25.6559,12600.0
2013-06-10 11:40:00,37.1,37.14,37.1,37.14,7100.0,25.6559,25.6836,25.6559,25.6836,7100.0
2013-06-10 11:45:00,37.16,37.2,37.15,37.17,6100.0,25.6974,25.725,25.6905,25.7043,6100.0
2013-06-10 11:50:00,37.16,37.18,37.12,37.16,12700.0,25.6974,25.7112,25.6697,25.6974,12700.0
2013-06-10 11:55:00,37.16,37.19,37.12,37.19,21700.0,25.6974,25.7181,25.6697,25.7181,21700.0
2013-06-10 12:00:00,37.18,37.23,37.18,37.23,9900.0,25.7112,25.7458,25.7112,25.7458,9900.0
2013-06-10 12:05:00,37.25,37.26,37.2,37.2,14000.0,25.7596,25.7665,25.725,25.725,14000.0
2013-06-10 12:10:00,37.2,37.24,37.2,37.24,5300.0,25.725,25.7527,25.725,25.7527,5300.0
2013-06-10 12:15:00,37.24,37.25,37.22,37.23,9900.0,25.7527,25.7596,25.7389,25.7458,9900.0
2013-06-10 12:20:00,37.24,37.25,37.22,37.22,9500.0,25.7527,25.7596,25.7389,25.7389,9500.0
2013-06-10 12:25:00,37.21,37.21,37.16,37.16,6200.0,25.732,25.732,25.6974,25.6974,6200.0
2013-06-10 12:30:00,37.15,37.16,37.12,37.13,15200.0,25.6905,25.6974,25.6697,25.6766,15200.0
2013-06-10 12:35:00,37.13,37.14,37.11,37.11,4300.0,25.6766,25.6836,25.6628,25.6628,4300.0
2013-06-10 12:40:00,37.11,37.14,37.08,37.14,7500.0,25.6628,25.6836,25.6421,25.6836,7500.0
2013-06-10 12:45:00,37.13,37.16,37.13,37.13,5100.0,25.6766,25.6974,25.6766,25.6766,5100.0
2013-06-10 12:50:00,37.13,37.13,37.07,37.09,6600.0,25.6766,25.6766,25.6351,25.649,6600.0
2013-06-10 12:55:00,37.08,37.12,37.07,37.08,6700.0,25.6421,25.6697,25.6351,25.6421,6700.0
2013-06-10 13:00:00,37.08,37.14,37.07,37.13,6900.0,25.6421,25.6836,25.6351,25.6766,6900.0
2013-06-10 13:05:00,37.13,37.13,37.1,37.1,5000.0,25.6766,25.6766,25.6559,25.6559,5000.0
2013-06-10 13:10:00,37.11,37.11,37.06,37.07,4900.0,25.6628,25.6628,25.6282,25.6351,4900.0
2013-06-10 13:15:00,37.06,37.12,37.05,37.1,10900.0,25.6282,25.6697,25.6213,25.6559,10900.0
2013-06-10 13:20:00,37.11,37.13,37.09,37.09,6000.0,25.6628,25.6766,25.649,25.649,6000.0
2013-06-10 13:25:00,37.11,37.12,37.08,37.08,5500.0,25.6628,25.6697,25.6421,25.6421,5500.0
2013-06-10 13:30:00,37.08,37.09,37.01,37.04,9900.0,25.6421,25.649,25.5937,25.6144,9900.0
2013-06-10 13:35:00,37.04,37.04,36.99,37.01,33000.0,25.6144,25.6144,25.5798,25.5937,33000.0
2013-06-10 13:40:00,37.01,37.04,36.99,37.04,9000.0,25.5937,25.6144,25.5798,25.6144,9000.0
2013-06-10 13:45:00,37.04,37.05,37.03,37.04,4300.0,25.6144,25.6213,25.6075,25.6144,4300.0
2013-06-10 13:50:00,37.04,37.05,37.02,37.05,6200.0,25.6144,25.6213,25.6006,25.6213,6200.0
2013-06-10 13:55:00,37.05,37.06,37.04,37.04,5200.0,25.6213,25.6282,25.6144,25.6144,5200.0
2013-06-10 14:00:00,37.04,37.04,36.97,36.97,23100.0,25.6144,25.6144,25.566,25.566,23100.0
2013-06-10 14:05:00,36.98,37.0,36.96,36.98,8200.0,25.5729,25.5867,25.5591,25.5729,8200.0
2013-06-10 14:10:00,36.98,37.0,36.93,36.95,14300.0,25.5729,25.5867,25.5383,25.5522,14300.0
2013-06-10 14:15:00,36.94,36.98,36.94,36.98,9800.0,25.5452,25.5729,25.5452,25.5729,9800.0
2013-06-10 14:20:00,36.98,37.02,36.98,37.01,4500.0,25.5729,25.6006,25.5729,25.5937,4500.0
2013-06-10 14:25:00,37.02,37.07,37.01,37.06,6400.0,25.6006,25.6351,25.5937,25.6282,6400.0
2013-06-10 14:30:00,37.06,37.11,37.06,37.07,7000.0,25.6282,25.6628,25.6282,25.6351,7000.0
2013-06-10 14:35:00,37.07,37.07,37.04,37.05,4800.0,25.6351,25.6351,25.6144,25.6213,4800.0
2013-06-10 14:40:00,37.05,37.05,37.02,37.03,3900.0,25.6213,25.6213,25.6006,25.6075,3900.0
2013-06-10 14:45:00,37.03,37.07,37.02,37.07,10400.0,25.6075,25.6351,25.6006,25.6351,10400.0
2013-06-10 14:50:00,37.09,37.12,37.08,37.12,12900.0,25.649,25.6697,25.6421,25.6697,12900.0
2013-06-10 14:55:00,37.12,37.12,37.09,37.12,9700.0,25.6697,25.6697,25.649,25.6697,9700.0
2013-06-10 15:00:00,37.11,37.11,37.07,37.09,10200.0,25.6628,25.6628,25.6351,25.649,10200.0
2013-06-10 15:05:00,37.09,37.13,37.06,37.12,11000.0,25.649,25.6766,25.6282,25.6697,11000.0
2013-06-10 15:10:00,37.12,37.15,37.12,37.12,9500.0,25.6697,25.6905,25.6697,25.6697,9500.0
2013-06-10 15:15:00,37.12,37.12,37.09,37.09,6600.0,25.6697,25.6697,25.649,25.649,6600.0
2013-06-10 15:20:00,37.09,37.12,37.08,37.09,11700.0,25.649,25.6697,25.6421,25.649,11700.0
2013-06-10 15:25:00,37.08,37.11,37.07,37.11,9500.0,25.6421,25.6628,25.6351,25.6628,9500.0
2013-06-10 15:30:00,37.11,37.15,37.1,37.15,8600.0,25.6628,25.6905,25.6559,25.6905,8600.0
2013-06-10 15:35:00,37.15,37.15,37.12,37.13,5700.0,25.6905,25.6905,25.6697,25.6766,5700.0
2013-06-10 15:40:00,37.13,37.14,37.1,37.14,18900.0,25.6766,25.6836,25.6559,25.6836,18900.0
2013-06-10 15:45:00,37.14,37.15,37.07,37.07,25900.0,25.6836,25.6905,25.6351,25.6351,25900.0
2013-06-10 15:50:00,37.07,37.08,37.06,37.07,26300.0,25.6351,25.6421,25.6282,25.6351,26300.0
2013-06-10 15:55:00,37.07,37.09,37.03,37.09,67800.0,25.6351,25.649,25.6075,25.649,67800.0
2013-06-11 09:30:00,36.89,36.89,36.79,36.79,54700.0,25.5107,25.5107,25.4415,25.4415,54700.0
2013-06-11 09:35:00,36.8,36.86,36.79,36.8,10300.0,25.4484,25.4899,25.4415,25.4484,10300.0
2013-06-11 09:40:00,36.79,36.82,36.76,36.77,38700.0,25.4415,25.4623,25.4208,25.4277,38700.0
2013-06-11 09:45:00,36.76,36.79,36.72,36.78,11100.0,25.4208,25.4415,25.3931,25.4346,11100.0
2013-06-11 09:50:00,36.79,36.86,36.79,36.86,10000.0,25.4415,25.4899,25.4415,25.4899,10000.0
2013-06-11 09:55:00,36.86,36.86,36.79,36.79,14400.0,25.4899,25.4899,25.4415,25.4415,14400.0
2013-06-11 10:00:00,36.79,36.84,36.76,36.78,17000.0,25.4415,25.4761,25.4208,25.4346,17000.0
2013-06-11 10:05:00,36.77,36.85,36.75,36.81,10900.0,25.4277,25.483,25.4139,25.4553,10900.0
2013-06-11 10:10:00,36.8,36.81,36.75,36.81,33300.0,25.4484,25.4553,25.4139,25.4553,33300.0
2013-06-11 10:15:00,36.81,36.82,36.78,36.82,27300.0,25.4553,25.4623,25.4346,25.4623,27300.0
2013-06-11 10:20:00,36.82,36.92,36.79,36.9,22700.0,25.4623,25.5314,25.4415,25.5176,22700.0
2013-06-11 10:25:00,36.91,36.96,36.89,36.94,12300.0,25.5245,25.5591,25.5107,25.5452,12300.0
2013-06-11 10:30:00,36.94,37.01,36.94,36.97,9000.0,25.5452,25.5937,25.5452,25.566,9000.0
2013-06-11 10:35:00,36.98,37.0,36.97,37.0,7000.0,25.5729,25.5867,25.566,25.5867,7000.0
2013-06-11 10:40:00,36.99,37.0,36.97,37.0,10500.0,25.5798,25.5867,25.566,25.5867,10500.0
2013-06-11 10:45:00,36.99,36.99,36.95,36.96,7100.0,25.5798,25.5798,25.5522,25.5591,7100.0
2013-06-11 10:50:00,36.97,37.0,36.96,36.97,11700.0,25.566,25.5867,25.5591,25.566,11700.0
2013-06-11 10:55:00,36.97,37.04,36.96,37.0,11900.0,25.566,25.6144,25.5591,25.5867,11900.0
2013-06-11 11:00:00,37.0,37.02,36.96,36.98,7600.0,25.5867,25.6006,25.5591,25.5729,7600.0
2013-06-11 11:05:00,36.98,37.0,36.96,37.0,17500.0,25.5729,25.5867,25.5591,25.5867,17500.0
2013-06-11 11:10:00,37.01,37.05,37.01,37.04,9200.0,25.5937,25.6213,25.5937,25.6144,9200.0
2013-06-11 11:15:00,37.05,37.09,37.04,37.04,9000.0,25.6213,25.649,25.6144,25.6144,9000.0
2013-06-11 11:20:00,37.04,37.09,37.04,37.08,6900.0,25.6144,25.649,25.6144,25.6421,6900.0
2013-06-11 11:25:00,37.09,37.17,37.09,37.16,11100.0,25.649,25.7043,25.649,25.6974,11100.0
2013-06-11 11:30:00,37.17,37.19,37.13,37.14,19700.0,25.7043,25.7181,25.6766,25.6836,19700.0
2013-06-11 11:35:00,37.15,37.15,37.12,37.12,6700.0,25.6905,25.6905,25.6697,25.6697,6700.0
2013-06-11 11:40:00,37.12,37.14,37.11,37.14,4500.0,25.6697,25.6836,25.6628,25.6836,4500.0
2013-06-11 11:45:00,37.15,37.16,37.12,37.13,4100.0,25.6905,25.6974,25.6697,25.6766,4100.0
2013-06-11 11:50:00,37.14,37.14,37.05,37.06,9300.0,25.6836,25.6836,25.6213,25.6282,9300.0
2013-06-11 11:55:00,37.06,37.06,37.04,37.06,12600.0,25.6282,25.6282,25.6144,25.6282,12600.0
2013-06-11 12:00:00,37.06,37.11,37.06,37.11,7800.0,25.6282,25.6628,25.6282,25.6628,7800.0
2013-06-11 12:05:00,37.12,37.13,37.08,37.08,12000.0,25.6697,25.6766,25.6421,25.6421,12000.0
2013-06-11 12:10:00,37.09,37.09,37.07,37.07,6700.0,25.649,25.649,25.6351,25.6351,6700.0
2013-06-11 12:15:00,37.06,37.06,37.01,37.01,28900.0,25.6282,25.6282,25.5937,25.5937,28900.0
2013-06-11 12:20:00,37.02,37.02,36.98,36.98,12600.0,25.6006,25.6006,25.5729,25.5729,12600.0
2013-06-11 12:25:00,36.98,36.99,36.97,36.98,16800.0,25.5729,25.5798,25.566,25.5729,16800.0
2013-06-11 12:30:00,36.98,37.01,36.98,37.0,22300.0,25.5729,25.5937,25.5729,25.5867,22300.0
2013-06-11 12:35:00,37.0,37.01,36.98,36.99,15400.0,25.5867,25.5937,25.5729,25.5798,15400.0
2013-06-11 12:40:00,37.0,37.0,36.99,36.99,8200.0,25.5867,25.5867,25.5798,25.5798,8200.0
2013-06-11 12:45:00,36.99,37.0,36.98,37.0,10800.0,25.5798,25.5867,25.5729,25.5867,10800.0
2013-06-11 12:50:00,36.99,37.0,36.96,36.97,22200.0,25.5798,25.5867,25.5591,25.566,22200.0
2013-06-11 12:55:00,36.97,37.02,36.97,37.02,15700.0,25.566,25.6006,25.566,25.6006,15700.0
2013-06-11 13:00:00,37.02,37.04,37.02,37.03,6000.0,25.6006,25.6144,25.6006,25.6075,6000.0
2013-06-11 13:05:00,37.02,37.05,37.01,37.03,18600.0,25.6006,25.6213,25.5937,25.6075,18600.0
2013-06-11 13:10:00,37.02,37.02,36.97,36.97,10600.0,25.6006,25.6006,25.566,25.566,10600.0
2013-06-11 13:15:00,36.98,36.99,36.95,36.95,11000.0,25.5729,25.5798,25.5522,25.5522,11000.0
2013-06-11 13:20:00,36.96,36.97,36.93,36.95,12700.0,25.5591,25.566,25.5383,25.5522,12700.0
2013-06-11 13:25:00,36.94,36.94,36.89,36.9,13100.0,25.5452,25.5452,25.5107,25.5176,13100.0
2013-06-11 13:30:00,36.9,36.9,36.85,36.87,19800.0,25.5176,25.5176,25.483,25.4968,19800.0
2013-06-11 13:35:00,36.87,36.88,36.85,36.87,12900.0,25.4968,25.5038,25.483,25.4968,12900.0
2013-06-11 13:40:00,36.87,36.89,36.84,36.87,9800.0,25.4968,25.5107,25.4761,25.4968,9800.0
2013-06-11 13:45:00,36.86,36.88,36.86,36.87,7700.0,25.4899,25.5038,25.4899,25.4968,7700.0
2013-06-11 13:50:00,36.87,36.89,36.83,36.83,22400.0,25.4968,25.5107,25.4692,25.4692,22400.0
2013-06-11 13:55:00,36.82,36.84,36.76,36.76,12800.0,25.4623,25.4761,25.4208,25.4208,12800.0
2013-06-11 14:00:00,36.76,36.83,36.75,36.82,25100.0,25.4208,25.4692,25.4139,25.4623,25100.0
2013-06-11 14:05:00,36.82,36.82,36.73,36.77,16100.0,25.4623,25.4623,25.4,25.4277,16100.0
2013-06-11 14:10:00,36.78,36.79,36.74,36.78,10200.0,25.4346,25.4415,25.4069,25.4346,10200.0
2013-06-11 14:15:00,36.78,36.82,36.78,36.8,15100.0,25.4346,25.4623,25.4346,25.4484,15100.0
2013-06-11 14:20:00,36.81,36.85,36.81,36.84,7800.0,25.4553,25.483,25.4553,25.4761,7800.0
2013-06-11 14:25:00,36.83,36.85,36.8,36.85,7700.0,25.4692,25.483,25.4484,25.483,7700.0
2013-06-11 14:30:00,36.85,36.88,36.84,36.84,22200.0,25.483,25.5038,25.4761,25.4761,22200.0
2013-06-11 14:35:00,36.84,36.85,36.81,36.81,14900.0,25.4761,25.483,25.4553,25.4553,14900.0
2013-06-11 14:40:00,36.82,36.83,36.8,36.8,19400.0,25.4623,25.4692,25.4484,25.4484,19400.0
2013-06-11 14:45:00,36.79,36.81,36.76,36.77,17000.0,25.4415,25.4553,25.4208,25.4277,17000.0
2013-06-11 14:50:00,36.77,36.81,36.76,36.78,9800.0,25.4277,25.4553,25.4208,25.4346,9800.0
2013-06-11 14:55:00,36.78,36.88,36.78,36.87,27100.0,25.4346,25.5038,25.4346,25.4968,27100.0
2013-06-11 15:00:00,36.87,36.9,36.87,36.87,13800.0,25.4968,25.5176,25.4968,25.4968,13800.0
2013-06-11 15:05:00,36.88,36.92,36.88,36.88,10000.0,25.5038,25.5314,25.5038,25.5038,10000.0
2013-06-11 15:10:00,36.89,36.91,36.88,36.91,15700.0,25.5107,25.5245,25.5038,25.5245,15700.0
2013-06-11 15:15:00,36.92,36.92,36.88,36.91,9900.0,25.5314,25.5314,25.5038,25.5245,9900.0
2013-06-11 15:20:00,36.91,36.94,36.9,36.93,10300.0,25.5245,25.5452,25.5176,25.5383,10300.0
2013-06-11 15:25:00,36.93,36.94,36.86,36.87,13000.0,25.5383,25.5452,25.4899,25.4968,13000.0
2013-06-11 15:30:00,36.88,36.88,36.83,36.83,15300.0,25.5038,25.5038,25.4692,25.4692,15300.0
2013-06-11 15:35:00,36.83,36.85,36.82,36.82,9800.0,25.4692,25.483,25.4623,25.4623,9800.0
2013-06-11 15:40:00,36.81,36.83,36.78,36.79,15300.0,25.4553,25.4692,25.4346,25.4415,15300.0
2013-06-11 15:45:00,36.79,36.81,36.75,36.8,30500.0,25.4415,25.4553,25.4139,25.4484,30500.0
2013-06-11 15:50:00,36.8,36.81,36.76,36.78,22200.0,25.4484,25.4553,25.4208,25.4346,22200.0
2013-06-11 15:55:00,36.77,36.78,36.74,36.75,103400.0,25.4277,25.4346,25.4069,25.4139,103400.0
2013-06-12 09:30:00,36.95,37.01,36.86,36.86,51800.0,25.5522,25.5937,25.4899,25.4899,51800.0
2013-06-12 09:35:00,36.87,36.91,36.8,36.86,30200.0,25.4968,25.5245,25.4484,25.4899,30200.0
2013-06-12 09:40:00,36.84,36.92,36.82,36.9,52600.0,25.4761,25.5314,25.4623,25.5176,52600.0
2013-06-12 09:45:00,36.88,36.89,36.8,36.8,25000.0,25.5038,25.5107,25.4484,25.4484,25000.0
2013-06-12 09:50:00,36.8,36.83,36.7,36.8,57200.0,25.4484,25.4692,25.3793,25.4484,57200.0
2013-06-12 09:55:00,36.81,36.83,36.77,36.81,59800.0,25.4553,25.4692,25.4277,25.4553,59800.0
2013-06-12 10:00:00,36.81,36.84,36.68,36.69,78000.0,25.4553,25.4761,25.3654,25.3724,78000.0
2013-06-12 10:05:00,36.7,36.71,36.66,36.71,34400.0,25.3793,25.3862,25.3516,25.3862,34400.0
2013-06-12 10:10:00,36.7,36.77,36.68,36.77,48800.0,25.3793,25.4277,25.3654,25.4277,48800.0
2013-06-12 10:15:00,36.76,36.8,36.73,36.75,44000.0,25.4208,25.4484,25.4,25.4139,44000.0
2013-06-12 10:20:00,36.74,36.79,36.72,36.77,32000.0,25.4069,25.4415,25.3931,25.4277,32000.0
2013-06-12 10:25:00,36.78,36.83,36.77,36.8,34400.0,25.4346,25.4692,25.4277,25.4484,34400.0
2013-06-12 10:30:00,36.8,36.83,36.79,36.81,32000.0,25.4484,25.4692,25.4415,25.4553,32000.0
2013-06-12 10:35:00,36.81,36.84,36.77,36.77,25800.0,25.4553,25.4761,25.4277,25.4277,25800.0
2013-06-12 10:40:00,36.77,36.8,36.73,36.77,35800.0,25.4277,25.4484,25.4,25.4277,35800.0
2013-06-12 10:45:00,36.76,36.76,36.69,36.72,36400.0,25.4208,25.4208,25.3724,25.3931,36400.0
2013-06-12 10:50:00,36.73,36.74,36.69,36.7,37000.0,25.4,25.4069,25.3724,25.3793,37000.0
2013-06-12 10:55:00,36.7,36.74,36.66,36.74,47400.0,25.3793,25.4069,25.3516,25.4069,47400.0
2013-06-12 11:00:00,36.74,36.74,36.69,36.72,55400.0,25.4069,25.4069,25.3724,25.3931,55400.0
2013-06-12 11:05:00,36.72,36.76,36.72,36.76,11200.0,25.3931,25.4208,25.3931,25.4208,11200.0
2013-06-12 11:10:00,36.76,36.76,36.71,36.73,24800.0,25.4208,25.4208,25.3862,25.4,24800.0
2013-06-12 11:15:00,36.73,36.78,36.71,36.78,22200.0,25.4,25.4346,25.3862,25.4346,22200.0
2013-06-12 11:20:00,36.78,36.82,36.78,36.81,22000.0,25.4346,25.4623,25.4346,25.4553,22000.0
2013-06-12 11:25:00,36.81,36.82,36.79,36.81,24000.0,25.4553,25.4623,25.4415,25.4553,24000.0
2013-06-12 11:30:00,36.8,36.82,36.75,36.8,24200.0,25.4484,25.4623,25.4139,25.4484,24200.0
2013-06-12 11:35:00,36.8,36.82,36.75,36.77,17800.0,25.4484,25.4623,25.4139,25.4277,17800.0
2013-06-12 11:40:00,36.77,36.77,36.72,36.77,32800.0,25.4277,25.4277,25.3931,25.4277,32800.0
2013-06-12 11:45:00,36.77,36.79,36.71,36.72,118000.0,25.4277,25.4415,25.3862,25.3931,118000.0
2013-06-12 11:50:00,36.73,36.73,36.67,36.67,47400.0,25.4,25.4,25.3585,25.3585,47400.0
2013-06-12 11:55:00,36.69,36.7,36.63,36.67,19800.0,25.3724,25.3793,25.3309,25.3585,19800.0
2013-06-12 12:00:00,36.68,36.72,36.65,36.72,28600.0,25.3654,25.3931,25.3447,25.3931,28600.0
2013-06-12 12:05:00,36.71,36.74,36.7,36.72,14400.0,25.3862,25.4069,25.3793,25.3931,14400.0
2013-06-12 12:10:00,36.72,36.73,36.69,36.7,43800.0,25.3931,25.4,25.3724,25.3793,43800.0
2013-06-12 12:15:00,36.7,36.71,36.67,36.7,18800.0,25.3793,25.3862,25.3585,25.3793,18800.0
2013-06-12 12:20:00,36.71,36.76,36.69,36.76,22400.0,25.3862,25.4208,25.3724,25.4208,22400.0
2013-06-12 12:25:00,36.75,36.76,36.73,36.75,17200.0,25.4139,25.4208,25.4,25.4139,17200.0
2013-06-12 12:30:00,36.74,36.74,36.7,36.72,23400.0,25.4069,25.4069,25.3793,25.3931,23400.0
2013-06-12 12:35:00,36.73,36.74,36.69,36.69,18400.0,25.4,25.4069,25.3724,25.3724,18400.0
2013-06-12 12:40:00,36.7,36.76,36.65,36.75,25200.0,25.3793,25.4208,25.3447,25.4139,25200.0
2013-06-12 12:45:00,36.76,36.77,36.74,36.77,16400.0,25.4208,25.4277,25.4069,25.4277,16400.0
2013-06-12 12:50:00,36.77,36.79,36.75,36.79,10400.0,25.4277,25.4415,25.4139,25.4415,10400.0
2013-06-12 12:55:00,36.78,36.79,36.77,36.78,15800.0,25.4346,25.4415,25.4277,25.4346,15800.0
2013-06-12 13:00:00,36.79,36.8,36.75,36.79,26600.0,25.4415,25.4484,25.4139,25.4415,26600.0
2013-06-12 13:05:00,36.78,36.84,36.78,36.81,19600.0,25.4346,25.4761,25.4346,25.4553,19600.0
2013-06-12 13:10:00,36.82,36.82,36.79,36.81,12000.0,25.4623,25.4623,25.4415,25.4553,12000.0
2013-06-12 13:15:00,36.82,36.82,36.8,36.82,12400.0,25.4623,25.4623,25.4484,25.4623,12400.0
2013-06-12 13:20:00,36.82,36.82,36.77,36.77,16800.0,25.4623,25.4623,25.4277,25.4277,16800.0
2013-06-12 13:25:00,36.76,36.82,36.76,36.8,57400.0,25.4208,25.4623,25.4208,25.4484,57400.0
2013-06-12 13:30:00,36.8,36.82,36.78,36.79,22000.0,25.4484,25.4623,25.4346,25.4415,22000.0
2013-06-12 13:35:00,36.78,36.81,36.76,36.77,18600.0,25.4346,25.4553,25.4208,25.4277,18600.0
2013-06-12 13:40:00,36.76,36.78,36.74,36.78,23200.0,25.4208,25.4346,25.4069,25.4346,23200.0
2013-06-12 13:45:00,36.78,36.8,36.76,36.78,20600.0,25.4346,25.4484,25.4208,25.4346,20600.0
2013-06-12 13:50:00,36.78,36.83,36.75,36.83,26400.0,25.4346,25.4692,25.4139,25.4692,26400.0
2013-06-12 13:55:00,36.83,36.83,36.78,36.79,20600.0,25.4692,25.4692,25.4346,25.4415,20600.0
2013-06-12 14:00:00,36.8,36.8,36.73,36.74,27800.0,25.4484,25.4484,25.4,25.4069,27800.0
2013-06-12 14:05:00,36.74,36.76,36.72,36.74,27400.0,25.4069,25.4208,25.3931,25.4069,27400.0
2013-06-12 14:10:00,36.74,36.75,36.69,36.7,64200.0,25.4069,25.4139,25.3724,25.3793,64200.0
2013-06-12 14:15:00,36.69,36.7,36.66,36.7,85000.0,25.3724,25.3793,25.3516,25.3793,85000.0
2013-06-12 14:20:00,36.71,36.76,36.71,36.73,36600.0,25.3862,25.4208,25.3862,25.4,36600.0
2013-06-12 14:25:00,36.74,36.74,36.69,36.71,26800.0,25.4069,25.4069,25.3724,25.3862,26800.0
2013-06-12 14:30:00,36.71,36.75,36.69,36.72,41000.0,25.3862,25.4139,25.3724,25.3931,41000.0
2013-06-12 14:35:00,36.72,36.77,36.72,36.74,29400.0,25.3931,25.4277,25.3931,25.4069,29400.0
2013-06-12 14:40:00,36.75,36.78,36.74,36.75,37800.0,25.4139,25.4346,25.4069,25.4139,37800.0
2013-06-12 14:45:00,36.75,36.75,36.68,36.68,22000.0,25.4139,25.4139,25.3654,25.3654,22000.0
2013-06-12 14:50:00,36.68,36.74,36.68,36.74,26200.0,25.3654,25.4069,25.3654,25.4069,26200.0
2013-06-12 14:55:00,36.74,36.74,36.71,36.73,25400.0,25.4069,25.4069,25.3862,25.4,25400.0
2013-06-12 15:00:00,36.72,36.72,36.66,36.67,34600.0,25.3931,25.3931,25.3516,25.3585,34600.0
2013-06-12 15:05:00,36.66,36.71,36.65,36.68,29600.0,25.3516,25.3862,25.3447,25.3654,29600.0
2013-06-12 15:10:00,36.69,36.72,36.66,36.71,31800.0,25.3724,25.3931,25.3516,25.3862,31800.0
2013-06-12 15:15:00,36.7,36.7,36.63,36.63,29400.0,25.3793,25.3793,25.3309,25.3309,29400.0
2013-06-12 15:20:00,36.63,36.69,36.61,36.69,38600.0,25.3309,25.3724,25.317,25.3724,38600.0
2013-06-12 15:25:00,36.68,36.72,36.68,36.71,24000.0,25.3654,25.3931,25.3654,25.3862,24000.0
2013-06-12 15:30:00,36.71,36.72,36.66,36.66,27800.0,25.3862,25.3931,25.3516,25.3516,27800.0
2013-06-12 15:35:00,36.65,36.7,36.65,36.67,30400.0,25.3447,25.3793,25.3447,25.3585,30400.0
2013-06-12 15:40:00,36.68,36.69,36.63,36.66,38600.0,25.3654,25.3724,25.3309,25.3516,38600.0
2013-06-12 15:45:00,36.66,36.7,36.65,36.68,89800.0,25.3516,25.3793,25.3447,25.3654,89800.0
2013-06-12 15:50:00,36.68,36.69,36.61,36.61,326400.0,25.3654,25.3724,25.317,25.317,326400.0
2013-06-12 15:55:00,36.62,36.63,36.57,36.57,307000.0,25.324,25.3309,25.2894,25.2894,307000.0
2013-06-13 09:30:00,36.63,36.67,36.5,36.5,26300.0,25.3309,25.3585,25.241,25.241,26300.0
2013-06-13 09:35:00,36.48,36.55,36.48,36.54,7000.0,25.2271,25.2755,25.2271,25.2686,7000.0
2013-06-13 09:40:00,36.52,36.57,36.51,36.55,6200.0,25.2548,25.2894,25.2479,25.2755,6200.0
2013-06-13 09:45:00,36.56,36.59,36.53,36.57,13300.0,25.2825,25.3032,25.2617,25.2894,13300.0
2013-06-13 09:50:00,36.57,36.58,36.54,36.57,5300.0,25.2894,25.2963,25.2686,25.2894,5300.0
2013-06-13 09:55:00,36.59,36.65,36.58,36.63,4100.0,25.3032,25.3447,25.2963,25.3309,4100.0
2013-06-13 10:00:00,36.65,36.72,36.63,36.7,16000.0,25.3447,25.3931,25.3309,25.3793,16000.0
2013-06-13 10:05:00,36.7,36.7,36.65,36.66,13700.0,25.3793,25.3793,25.3447,25.3516,13700.0
2013-06-13 10:10:00,36.65,36.69,36.63,36.67,14500.0,25.3447,25.3724,25.3309,25.3585,14500.0
2013-06-13 10:15:00,36.68,36.71,36.68,36.7,15400.0,25.3654,25.3862,25.3654,25.3793,15400.0
2013-06-13 10:20:00,36.7,36.71,36.65,36.68,13100.0,25.3793,25.3862,25.3447,25.3654,13100.0
2013-06-13 10:25:00,36.68,36.71,36.68,36.69,13100.0,25.3654,25.3862,25.3654,25.3724,13100.0
2013-06-13 10:30:00,36.69,36.74,36.68,36.73,13000.0,25.3724,25.4069,25.3654,25.4,13000.0
2013-06-13 10:35:00,36.74,36.79,36.74,36.78,11300.0,25.4069,25.4415,25.4069,25.4346,11300.0
2013-06-13 10:40:00,36.8,36.83,36.79,36.83,8100.0,25.4484,25.4692,25.4415,25.4692,8100.0
2013-06-13 10:45:00,36.84,36.87,36.84,36.86,14500.0,25.4761,25.4968,25.4761,25.4899,14500.0
2013-06-13 10:50:00,36.86,36.89,36.83,36.83,9300.0,25.4899,25.5107,25.4692,25.4692,9300.0
2013-06-13 10:55:00,36.82,36.82,36.8,36.8,9800.0,25.4623,25.4623,25.4484,25.4484,9800.0
2013-06-13 11:00:00,36.79,36.84,36.79,36.82,18900.0,25.4415,25.4761,25.4415,25.4623,18900.0
2013-06-13 11:05:00,36.82,36.82,36.78,36.78,9100.0,25.4623,25.4623,25.4346,25.4346,9100.0
2013-06-13 11:10:00,36.79,36.79,36.75,36.79,9500.0,25.4415,25.4415,25.4139,25.4415,9500.0
2013-06-13 11:15:00,36.8,36.8,36.78,36.79,6800.0,25.4484,25.4484,25.4346,25.4415,6800.0
2013-06-13 11:20:00,36.79,36.8,36.76,36.8,5900.0,25.4415,25.4484,25.4208,25.4484,5900.0
2013-06-13 11:25:00,36.8,36.8,36.78,36.79,10300.0,25.4484,25.4484,25.4346,25.4415,10300.0
2013-06-13 11:30:00,36.8,36.8,36.77,36.77,9400.0,25.4484,25.4484,25.4277,25.4277,9400.0
2013-06-13 11:35:00,36.77,36.81,36.77,36.8,14300.0,25.4277,25.4553,25.4277,25.4484,14300.0
2013-06-13 11:40:00,36.8,36.84,36.78,36.84,10600.0,25.4484,25.4761,25.4346,25.4761,10600.0
2013-06-13 11:45:00,36.85,36.87,36.84,36.87,10500.0,25.483,25.4968,25.4761,25.4968,10500.0
2013-06-13 11:50:00,36.87,36.9,36.86,36.86,10900.0,25.4968,25.5176,25.4899,25.4899,10900.0
2013-06-13 11:55:00,36.86,36.9,36.86,36.9,4500.0,25.4899,25.5176,25.4899,25.5176,4500.0
2013-06-13 12:00:00,36.9,36.93,36.89,36.89,7200.0,25.5176,25.5383,25.5107,25.5107,7200.0
2013-06-13 12:05:00,36.88,36.93,36.88,36.93,29100.0,25.5038,25.5383,25.5038,25.5383,29100.0
2013-06-13 12:10:00,36.92,36.93,36.9,36.91,12700.0,25.5314,25.5383,25.5176,25.5245,12700.0
2013-06-13 12:15:00,36.9,36.92,36.9,36.91,6700.0,25.5176,25.5314,25.5176,25.5245,6700.0
2013-06-13 12:20:00,36.91,36.94,36.91,36.94,11200.0,25.5245,25.5452,25.5245,25.5452,11200.0
2013-06-13 12:25:00,36.94,36.98,36.94,36.98,17300.0,25.5452,25.5729,25.5452,25.5729,17300.0
2013-06-13 12:30:00,36.98,37.01,36.97,37.01,9200.0,25.5729,25.5937,25.566,25.5937,9200.0
2013-06-13 12:35:00,37.0,37.04,37.0,37.02,11600.0,25.5867,25.6144,25.5867,25.6006,11600.0
2013-06-13 12:40:00,37.02,37.02,37.0,37.0,7900.0,25.6006,25.6006,25.5867,25.5867,7900.0
2013-06-13 12:45:00,37.01,37.03,37.0,37.01,24300.0,25.5937,25.6075,25.5867,25.5937,24300.0
2013-06-13 12:50:00,37.01,37.05,37.01,37.04,11800.0,25.5937,25.6213,25.5937,25.6144,11800.0
2013-06-13 12:55:00,37.05,37.09,37.04,37.09,14300.0,25.6213,25.649,25.6144,25.649,14300.0
2013-06-13 13:00:00,37.1,37.1,37.05,37.05,12500.0,25.6559,25.6559,25.6213,25.6213,12500.0
2013-06-13 13:05:00,37.06,37.06,37.02,37.02,8600.0,25.6282,25.6282,25.6006,25.6006,8600.0
2013-06-13 13:10:00,37.03,37.05,37.01,37.05,10500.0,25.6075,25.6213,25.5937,25.6213,10500.0
2013-06-13 13:15:00,37.03,37.09,37.03,37.07,28300.0,25.6075,25.649,25.6075,25.6351,28300.0
2013-06-13 13:20:00,37.06,37.08,37.06,37.06,5000.0,25.6282,25.6421,25.6282,25.6282,5000.0
2013-06-13 13:25:00,37.07,37.07,37.06,37.07,2900.0,25.6351,25.6351,25.6282,25.6351,2900.0
2013-06-13 13:30:00,37.07,37.09,37.07,37.07,6900.0,25.6351,25.649,25.6351,25.6351,6900.0
2013-06-13 13:35:00,37.07,37.08,37.04,37.06,13900.0,25.6351,25.6421,25.6144,25.6282,13900.0
2013-06-13 13:40:00,37.06,37.08,37.05,37.07,7000.0,25.6282,25.6421,25.6213,25.6351,7000.0
2013-06-13 13:45:00,37.07,37.07,37.05,37.06,10200.0,25.6351,25.6351,25.6213,25.6282,10200.0
2013-06-13 13:50:00,37.07,37.09,37.07,37.08,5000.0,25.6351,25.649,25.6351,25.6421,5000.0
2013-06-13 13:55:00,37.08,37.1,37.08,37.09,7400.0,25.6421,25.6559,25.6421,25.649,7400.0
2013-06-13 14:00:00,37.1,37.15,37.09,37.11,22700.0,25.6559,25.6905,25.649,25.6628,22700.0
2013-06-13 14:05:00,37.11,37.11,37.08,37.09,14600.0,25.6628,25.6628,25.6421,25.649,14600.0
2013-06-13 14:10:00,37.08,37.08,37.04,37.06,15900.0,25.6421,25.6421,25.6144,25.6282,15900.0
2013-06-13 14:15:00,37.06,37.1,37.05,37.1,23700.0,25.6282,25.6559,25.6213,25.6559,23700.0
2013-06-13 14:20:00,37.1,37.1,37.07,37.07,16500.0,25.6559,25.6559,25.6351,25.6351,16500.0
2013-06-13 14:25:00,37.07,37.09,37.06,37.06,16400.0,25.6351,25.649,25.6282,25.6282,16400.0
2013-06-13 14:30:00,37.07,37.1,37.05,37.07,30300.0,25.6351,25.6559,25.6213,25.6351,30300.0
2013-06-13 14:35:00,37.06,37.07,37.04,37.04,10500.0,25.6282,25.6351,25.6144,25.6144,10500.0
2013-06-13 14:40:00,37.05,37.05,36.99,36.99,11300.0,25.6213,25.6213,25.5798,25.5798,11300.0
2013-06-13 14:45:00,36.99,37.0,36.97,36.97,8500.0,25.5798,25.5867,25.566,25.566,8500.0
2013-06-13 14:50:00,36.97,37.03,36.97,37.03,20200.0,25.566,25.6075,25.566,25.6075,20200.0
2013-06-13 14:55:00,37.03,37.05,37.02,37.05,21400.0,25.6075,25.6213,25.6006,25.6213,21400.0
2013-06-13 15:00:00,37.04,37.07,37.04,37.05,11800.0,25.6144,25.6351,25.6144,25.6213,11800.0
2013-06-13 15:05:00,37.05,37.11,37.05,37.08,34700.0,25.6213,25.6628,25.6213,25.6421,34700.0
2013-06-13 15:10:00,37.09,37.09,37.07,37.08,13300.0,25.649,25.649,25.6351,25.6421,13300.0
2013-06-13 15:15:00,37.09,37.11,37.07,37.07,20700.0,25.649,25.6628,25.6351,25.6351,20700.0
2013-06-13 15:20:00,37.08,37.08,37.05,37.05,8100.0,25.6421,25.6421,25.6213,25.6213,8100.0
2013-06-13 15:25:00,37.05,37.09,37.05,37.08,30700.0,25.6213,25.649,25.6213,25.6421,30700.0
2013-06-13 15:30:00,37.09,37.11,37.09,37.09,25900.0,25.649,25.6628,25.649,25.649,25900.0
2013-06-13 15:35:00,37.09,37.11,37.08,37.1,69300.0,25.649,25.6628,25.6421,25.6559,69300.0
2013-06-13 15:40:00,37.1,37.17,37.1,37.17,39300.0,25.6559,25.7043,25.6559,25.7043,39300.0
2013-06-13 15:45:00,37.17,37.19,37.16,37.19,65300.0,25.7043,25.7181,25.6974,25.7181,65300.0
2013-06-13 15:50:00,37.18,37.2,37.17,37.17,88100.0,25.7112,25.725,25.7043,25.7043,88100.0
2013-06-13 15:55:00,37.18,37.18,37.11,37.11,134700.0,25.7112,25.7112,25.6628,25.6628,134700.0
2013-06-14 09:30:00,37.07,37.25,36.96,37.03,40700.0,25.6351,25.7596,25.5591,25.6075,40700.0
2013-06-14 09:35:00,37.01,37.08,36.98,36.99,6100.0,25.5937,25.6421,25.5729,25.5798,6100.0
2013-06-14 09:40:00,37.01,37.01,36.95,36.96,6700.0,25.5937,25.5937,25.5522,25.5591,6700.0
2013-06-14 09:45:00,36.98,37.08,36.97,37.08,7800.0,25.5729,25.6421,25.566,25.6421,7800.0
2013-06-14 09:50:00,37.07,37.11,37.06,37.11,6800.0,25.6351,25.6628,25.6282,25.6628,6800.0
2013-06-14 09:55:00,37.11,37.19,37.11,37.18,4100.0,25.6628,25.7181,25.6628,25.7112,4100.0
2013-06-14 10:00:00,37.19,37.24,37.18,37.23,7100.0,25.7181,25.7527,25.7112,25.7458,7100.0
2013-06-14 10:05:00,37.23,37.29,37.22,37.29,12200.0,25.7458,25.7873,25.7389,25.7873,12200.0
2013-06-14 10:10:00,37.28,37.32,37.26,37.28,12500.0,25.7804,25.808,25.7665,25.7804,12500.0
2013-06-14 10:15:00,37.29,37.3,37.25,37.3,21000.0,25.7873,25.7942,25.7596,25.7942,21000.0
2013-06-14 10:20:00,37.3,37.3,37.27,37.29,10800.0,25.7942,25.7942,25.7735,25.7873,10800.0
2013-06-14 10:25:00,37.29,37.29,37.26,37.26,7100.0,25.7873,25.7873,25.7665,25.7665,7100.0
2013-06-14 10:30:00,37.27,37.33,37.27,37.32,19200.0,25.7735,25.8149,25.7735,25.808,19200.0
2013-06-14 10:35:00,37.32,37.34,37.31,37.34,24600.0,25.808,25.8219,25.8011,25.8219,24600.0
2013-06-14 10:40:00,37.34,37.35,37.31,37.31,11500.0,25.8219,25.8288,25.8011,25.8011,11500.0
2013-06-14 10:45:00,37.31,37.31,37.22,37.23,12600.0,25.8011,25.8011,25.7389,25.7458,12600.0
2013-06-14 10:50:00,37.23,37.23,37.18,37.22,16200.0,25.7458,25.7458,25.7112,25.7389,16200.0
2013-06-14 10:55:00,37.23,37.23,37.17,37.21,10700.0,25.7458,25.7458,25.7043,25.732,10700.0
2013-06-14 11:00:00,37.19,37.23,37.17,37.2,11000.0,25.7181,25.7458,25.7043,25.725,11000.0
2013-06-14 11:05:00,37.19,37.2,37.17,37.19,8000.0,25.7181,25.725,25.7043,25.7181,8000.0
2013-06-14 11:10:00,37.19,37.2,37.17,37.17,18300.0,25.7181,25.725,25.7043,25.7043,18300.0
2013-06-14 11:15:00,37.18,37.18,37.15,37.17,16100.0,25.7112,25.7112,25.6905,25.7043,16100.0
2013-06-14 11:20:00,37.16,37.19,37.16,37.19,8900.0,25.6974,25.7181,25.6974,25.7181,8900.0
2013-06-14 11:25:00,37.18,37.19,37.17,37.18,9800.0,25.7112,25.7181,25.7043,25.7112,9800.0
2013-06-14 11:30:00,37.19,37.2,37.15,37.17,16900.0,25.7181,25.725,25.6905,25.7043,16900.0
2013-06-14 11:35:00,37.17,37.2,37.17,37.19,14300.0,25.7043,25.725,25.7043,25.7181,14300.0
2013-06-14 11:40:00,37.19,37.2,37.11,37.11,12700.0,25.7181,25.725,25.6628,25.6628,12700.0
2013-06-14 11:45:00,37.11,37.14,37.08,37.09,15000.0,25.6628,25.6836,25.6421,25.649,15000.0
2013-06-14 11:50:00,37.09,37.1,37.08,37.1,10900.0,25.649,25.6559,25.6421,25.6559,10900.0
2013-06-14 11:55:00,37.1,37.17,37.1,37.16,14200.0,25.6559,25.7043,25.6559,25.6974,14200.0
2013-06-14 12:00:00,37.16,37.18,37.16,37.17,66000.0,25.6974,25.7112,25.6974,25.7043,66000.0
2013-06-14 12:05:00,37.17,37.19,37.16,37.18,14600.0,25.7043,25.7181,25.6974,25.7112,14600.0
2013-06-14 12:10:00,37.17,37.17,37.15,37.17,14000.0,25.7043,25.7043,25.6905,25.7043,14000.0
2013-06-14 12:15:00,37.17,37.23,37.17,37.21,46100.0,25.7043,25.7458,25.7043,25.732,46100.0
2013-06-14 12:20:00,37.22,37.24,37.19,37.19,9400.0,25.7389,25.7527,25.7181,25.7181,9400.0
2013-06-14 12:25:00,37.18,37.2,37.17,37.19,7500.0,25.7112,25.725,25.7043,25.7181,7500.0
2013-06-14 12:30:00,37.19,37.2,37.18,37.18,6900.0,25.7181,25.725,25.7112,25.7112,6900.0
2013-06-14 12:35:00,37.19,37.24,37.18,37.24,6100.0,25.7181,25.7527,25.7112,25.7527,6100.0
2013-06-14 12:40:00,37.25,37.27,37.2,37.22,8900.0,25.7596,25.7735,25.725,25.7389,8900.0
2013-06-14 12:45:00,37.22,37.23,37.2,37.2,11900.0,25.7389,25.7458,25.725,25.725,11900.0
2013-06-14 12:50:00,37.2,37.2,37.16,37.16,4900.0,25.725,25.725,25.6974,25.6974,4900.0
2013-06-14 12:55:00,37.17,37.18,37.11,37.14,10700.0,25.7043,25.7112,25.6628,25.6836,10700.0
2013-06-14 13:00:00,37.13,37.13,37.07,37.09,15000.0,25.6766,25.6766,25.6351,25.649,15000.0
2013-06-14 13:05:00,37.08,37.08,37.02,37.04,27500.0,25.6421,25.6421,25.6006,25.6144,27500.0
2013-06-14 13:10:00,37.06,37.09,37.05,37.09,12400.0,25.6282,25.649,25.6213,25.649,12400.0
2013-06-14 13:15:00,37.08,37.08,37.03,37.05,14000.0,25.6421,25.6421,25.6075,25.6213,14000.0
2013-06-14 13:20:00,37.05,37.05,37.0,37.01,5000.0,25.6213,25.6213,25.5867,25.5937,5000.0
2013-06-14 13:25:00,37.0,37.01,36.97,36.99,11900.0,25.5867,25.5937,25.566,25.5798,11900.0
2013-06-14 13:30:00,36.99,37.01,36.97,37.0,13300.0,25.5798,25.5937,25.566,25.5867,13300.0
2013-06-14 13:35:00,36.99,37.01,36.98,37.0,12200.0,25.5798,25.5937,25.5729,25.5867,12200.0
2013-06-14 13:40:00,37.01,37.05,37.01,37.03,5000.0,25.5937,25.6213,25.5937,25.6075,5000.0
2013-06-14 13:45:00,37.03,37.04,37.02,37.04,5200.0,25.6075,25.6144,25.6006,25.6144,5200.0
2013-06-14 13:50:00,37.04,37.06,36.99,37.0,8300.0,25.6144,25.6282,25.5798,25.5867,8300.0
2013-06-14 13:55:00,36.99,37.01,36.98,37.01,6900.0,25.5798,25.5937,25.5729,25.5937,6900.0
2013-06-14 14:00:00,37.0,37.0,36.95,36.96,12500.0,25.5867,25.5867,25.5522,25.5591,12500.0
2013-06-14 14:05:00,36.97,37.09,36.97,37.07,39000.0,25.566,25.649,25.566,25.6351,39000.0
2013-06-14 14:10:00,37.06,37.08,37.06,37.08,10700.0,25.6282,25.6421,25.6282,25.6421,10700.0
2013-06-14 14:15:00,37.08,37.08,37.05,37.08,9900.0,25.6421,25.6421,25.6213,25.6421,9900.0
2013-06-14 14:20:00,37.08,37.14,37.08,37.13,11400.0,25.6421,25.6836,25.6421,25.6766,11400.0
2013-06-14 14:25:00,37.12,37.15,37.12,37.12,6400.0,25.6697,25.6905,25.6697,25.6697,6400.0
2013-06-14 14:30:00,37.12,37.12,37.09,37.11,5700.0,25.6697,25.6697,25.649,25.6628,5700.0
2013-06-14 14:35:00,37.11,37.16,37.11,37.16,5700.0,25.6628,25.6974,25.6628,25.6974,5700.0
2013-06-14 14:40:00,37.16,37.16,37.11,37.12,12000.0,25.6974,25.6974,25.6628,25.6697,12000.0
2013-06-14 14:45:00,37.13,37.13,37.08,37.09,8500.0,25.6766,25.6766,25.6421,25.649,8500.0
2013-06-14 14:50:00,37.09,37.09,37.04,37.04,10100.0,25.649,25.649,25.6144,25.6144,10100.0
2013-06-14 14:55:00,37.04,37.05,37.02,37.02,17300.0,25.6144,25.6213,25.6006,25.6006,17300.0
2013-06-14 15:00:00,37.02,37.1,37.02,37.09,15200.0,25.6006,25.6559,25.6006,25.649,15200.0
2013-06-14 15:05:00,37.1,37.13,37.1,37.11,9900.0,25.6559,25.6766,25.6559,25.6628,9900.0
2013-06-14 15:10:00,37.1,37.13,37.08,37.13,11100.0,25.6559,25.6766,25.6421,25.6766,11100.0
2013-06-14 15:15:00,37.13,37.21,37.13,37.21,22300.0,25.6766,25.732,25.6766,25.732,22300.0
2013-06-14 15:20:00,37.2,37.22,37.18,37.2,25700.0,25.725,25.7389,25.7112,25.725,25700.0
2013-06-14 15:25:00,37.2,37.23,37.19,37.19,17300.0,25.725,25.7458,25.7181,25.7181,17300.0
2013-06-14 15:30:00,37.19,37.22,37.16,37.16,25200.0,25.7181,25.7389,25.6974,25.6974,25200.0
2013-06-14 15:35:00,37.16,37.21,37.15,37.18,14400.0,25.6974,25.732,25.6905,25.7112,14400.0
2013-06-14 15:40:00,37.19,37.2,37.14,37.15,27800.0,25.7181,25.725,25.6836,25.6905,27800.0
2013-06-14 15:45:00,37.14,37.17,37.12,37.16,47700.0,25.6836,25.7043,25.6697,25.6974,47700.0
2013-06-14 15:50:00,37.16,37.17,37.14,37.17,46300.0,25.6974,25.7043,25.6836,25.7043,46300.0
2013-06-14 15:55:00,37.16,37.16,37.13,37.14,82100.0,25.6974,25.6974,25.6766,25.6836,82100.0
2013-06-17 09:30:00,37.44,37.65,37.36,37.6,68200.0,25.891,26.0362,25.8357,26.0017,68200.0
2013-06-17 09:35:00,37.64,37.68,37.55,37.61,11700.0,26.0293,26.057,25.9671,26.0086,11700.0
2013-06-17 09:40:00,37.62,37.62,37.54,37.58,20900.0,26.0155,26.0155,25.9602,25.9878,20900.0
2013-06-17 09:45:00,37.58,37.63,37.58,37.62,18900.0,25.9878,26.0224,25.9878,26.0155,18900.0
2013-06-17 09:50:00,37.63,37.79,37.62,37.78,42900.0,26.0224,26.1331,26.0155,26.1261,42900.0
2013-06-17 09:55:00,37.78,37.82,37.78,37.8,33100.0,26.1261,26.1538,26.1261,26.14,33100.0
2013-06-17 10:00:00,37.81,37.83,37.74,37.78,27600.0,26.1469,26.1607,26.0985,26.1261,27600.0
2013-06-17 10:05:00,37.77,37.81,37.76,37.8,23700.0,26.1192,26.1469,26.1123,26.14,23700.0
2013-06-17 10:10:00,37.8,37.8,37.76,37.77,20000.0,26.14,26.14,26.1123,26.1192,20000.0
2013-06-17 10:15:00,37.77,37.78,37.74,37.75,15900.0,26.1192,26.1261,26.0985,26.1054,15900.0
2013-06-17 10:20:00,37.76,37.76,37.72,37.73,10400.0,26.1123,26.1123,26.0846,26.0916,10400.0
2013-06-17 10:25:00,37.73,37.76,37.73,37.76,8300.0,26.0916,26.1123,26.0916,26.1123,8300.0
2013-06-17 10:30:00,37.76,37.77,37.74,37.77,6600.0,26.1123,26.1192,26.0985,26.1192,6600.0
2013-06-17 10:35:00,37.76,37.77,37.71,37.71,7000.0,26.1123,26.1192,26.0777,26.0777,7000.0
2013-06-17 10:40:00,37.7,37.71,37.68,37.69,15400.0,26.0708,26.0777,26.057,26.0639,15400.0
2013-06-17 10:45:00,37.69,37.73,37.69,37.7,12500.0,26.0639,26.0916,26.0639,26.0708,12500.0
2013-06-17 10:50:00,37.7,37.71,37.68,37.69,7200.0,26.0708,26.0777,26.057,26.0639,7200.0
2013-06-17 10:55:00,37.69,37.73,37.68,37.69,9400.0,26.0639,26.0916,26.057,26.0639,9400.0
2013-06-17 11:00:00,37.68,37.68,37.64,37.65,6100.0,26.057,26.057,26.0293,26.0362,6100.0
2013-06-17 11:05:00,37.66,37.68,37.66,37.68,7600.0,26.0432,26.057,26.0432,26.057,7600.0
2013-06-17 11:10:00,37.69,37.74,37.69,37.73,7600.0,26.0639,26.0985,26.0639,26.0916,7600.0
2013-06-17 11:15:00,37.74,37.75,37.72,37.72,5500.0,26.0985,26.1054,26.0846,26.0846,5500.0
2013-06-17 11:20:00,37.72,37.73,37.7,37.72,6600.0,26.0846,26.0916,26.0708,26.0846,6600.0
2013-06-17 11:25:00,37.71,37.73,37.7,37.71,8500.0,26.0777,26.0916,26.0708,26.0777,8500.0
2013-06-17 11:30:00,37.7,37.72,37.69,37.72,12200.0,26.0708,26.0846,26.0639,26.0846,12200.0
2013-06-17 11:35:00,37.71,37.72,37.69,37.71,16300.0,26.0777,26.0846,26.0639,26.0777,16300.0
2013-06-17 11:40:00,37.71,37.73,37.7,37.72,21400.0,26.0777,26.0916,26.0708,26.0846,21400.0
2013-06-17 11:45:00,37.71,37.73,37.69,37.72,12400.0,26.0777,26.0916,26.0639,26.0846,12400.0
2013-06-17 11:50:00,37.71,37.73,37.7,37.7,10000.0,26.0777,26.0916,26.0708,26.0708,10000.0
2013-06-17 11:55:00,37.71,37.72,37.7,37.71,12500.0,26.0777,26.0846,26.0708,26.0777,12500.0
2013-06-17 12:00:00,37.72,37.75,37.7,37.75,7400.0,26.0846,26.1054,26.0708,26.1054,7400.0
2013-06-17 12:05:00,37.75,37.75,37.73,37.73,7000.0,26.1054,26.1054,26.0916,26.0916,7000.0
2013-06-17 12:10:00,37.74,37.74,37.7,37.71,10700.0,26.0985,26.0985,26.0708,26.0777,10700.0
2013-06-17 12:15:00,37.71,37.71,37.7,37.71,10600.0,26.0777,26.0777,26.0708,26.0777,10600.0
2013-06-17 12:20:00,37.7,37.72,37.7,37.71,5400.0,26.0708,26.0846,26.0708,26.0777,5400.0
2013-06-17 12:25:00,37.71,37.72,37.69,37.7,5000.0,26.0777,26.0846,26.0639,26.0708,5000.0
2013-06-17 12:30:00,37.69,37.73,37.69,37.72,12800.0,26.0639,26.0916,26.0639,26.0846,12800.0
2013-06-17 12:35:00,37.73,37.75,37.73,37.75,14800.0,26.0916,26.1054,26.0916,26.1054,14800.0
2013-06-17 12:40:00,37.75,37.78,37.74,37.78,16900.0,26.1054,26.1261,26.0985,26.1261,16900.0
2013-06-17 12:45:00,37.78,37.83,37.78,37.82,15700.0,26.1261,26.1607,26.1261,26.1538,15700.0
2013-06-17 12:50:00,37.81,37.82,37.81,37.82,6400.0,26.1469,26.1538,26.1469,26.1538,6400.0
2013-06-17 12:55:00,37.82,37.84,37.8,37.82,14700.0,26.1538,26.1676,26.14,26.1538,14700.0
2013-06-17 13:00:00,37.82,37.84,37.82,37.84,7600.0,26.1538,26.1676,26.1538,26.1676,7600.0
2013-06-17 13:05:00,37.83,37.85,37.83,37.84,11100.0,26.1607,26.1745,26.1607,26.1676,11100.0
2013-06-17 13:10:00,37.84,37.85,37.83,37.85,12900.0,26.1676,26.1745,26.1607,26.1745,12900.0
2013-06-17 13:15:00,37.84,37.88,37.84,37.87,9800.0,26.1676,26.1953,26.1676,26.1884,9800.0
2013-06-17 13:20:00,37.88,37.93,37.87,37.91,13600.0,26.1953,26.2299,26.1884,26.216,13600.0
2013-06-17 13:25:00,37.92,37.98,37.92,37.95,40100.0,26.2229,26.2644,26.2229,26.2437,40100.0
2013-06-17 13:30:00,37.95,37.98,37.95,37.97,21100.0,26.2437,26.2644,26.2437,26.2575,21100.0
2013-06-17 13:35:00,37.97,38.0,37.95,37.97,102900.0,26.2575,26.2783,26.2437,26.2575,102900.0
2013-06-17 13:40:00,37.97,38.0,37.96,37.98,12600.0,26.2575,26.2783,26.2506,26.2644,12600.0
2013-06-17 13:45:00,37.99,37.99,37.96,37.96,18300.0,26.2714,26.2714,26.2506,26.2506,18300.0
2013-06-17 13:50:00,37.97,37.97,37.96,37.97,11300.0,26.2575,26.2575,26.2506,26.2575,11300.0
2013-06-17 13:55:00,37.97,37.98,37.96,37.97,18500.0,26.2575,26.2644,26.2506,26.2575,18500.0
2013-06-17 14:00:00,37.97,37.98,37.96,37.97,11100.0,26.2575,26.2644,26.2506,26.2575,11100.0
2013-06-17 14:05:00,37.97,37.98,37.95,37.97,86500.0,26.2575,26.2644,26.2437,26.2575,86500.0
2013-06-17 14:10:00,37.96,37.98,37.95,37.97,84200.0,26.2506,26.2644,26.2437,26.2575,84200.0
2013-06-17 14:15:00,37.96,37.97,37.88,37.88,18300.0,26.2506,26.2575,26.1953,26.1953,18300.0
2013-06-17 14:20:00,37.88,37.89,37.82,37.82,7900.0,26.1953,26.2022,26.1538,26.1538,7900.0
2013-06-17 14:25:00,37.83,37.83,37.8,37.82,17400.0,26.1607,26.1607,26.14,26.1538,17400.0
2013-06-17 14:30:00,37.81,37.83,37.79,37.82,24000.0,26.1469,26.1607,26.1331,26.1538,24000.0
2013-06-17 14:35:00,37.83,37.86,37.83,37.85,41500.0,26.1607,26.1815,26.1607,26.1745,41500.0
2013-06-17 14:40:00,37.86,37.88,37.83,37.84,30100.0,26.1815,26.1953,26.1607,26.1676,30100.0
2013-06-17 14:45:00,37.84,37.85,37.76,37.76,66000.0,26.1676,26.1745,26.1123,26.1123,66000.0
2013-06-17 14:50:00,37.75,37.75,37.7,37.71,35700.0,26.1054,26.1054,26.0708,26.0777,35700.0
2013-06-17 14:55:00,37.71,37.72,37.68,37.69,10200.0,26.0777,26.0846,26.057,26.0639,10200.0
2013-06-17 15:00:00,37.69,37.76,37.68,37.76,13200.0,26.0639,26.1123,26.057,26.1123,13200.0
2013-06-17 15:05:00,37.76,37.81,37.76,37.81,29400.0,26.1123,26.1469,26.1123,26.1469,29400.0
2013-06-17 15:10:00,37.8,37.8,37.76,37.77,20800.0,26.14,26.14,26.1123,26.1192,20800.0
2013-06-17 15:15:00,37.78,37.8,37.77,37.8,26700.0,26.1261,26.14,26.1192,26.14,26700.0
2013-06-17 15:20:00,37.79,37.8,37.76,37.8,54300.0,26.1331,26.14,26.1123,26.14,54300.0
2013-06-17 15:25:00,37.79,37.81,37.78,37.79,19700.0,26.1331,26.1469,26.1261,26.1331,19700.0
2013-06-17 15:30:00,37.8,37.86,37.8,37.86,43100.0,26.14,26.1815,26.14,26.1815,43100.0
2013-06-17 15:35:00,37.86,37.92,37.86,37.88,31100.0,26.1815,26.2229,26.1815,26.1953,31100.0
2013-06-17 15:40:00,37.88,37.88,37.85,37.85,20400.0,26.1953,26.1953,26.1745,26.1745,20400.0
2013-06-17 15:45:00,37.85,37.9,37.84,37.89,60400.0,26.1745,26.2091,26.1676,26.2022,60400.0
2013-06-17 15:50:00,37.89,37.9,37.87,37.89,194000.0,26.2022,26.2091,26.1884,26.2022,194000.0
2013-06-17 15:55:00,37.89,37.9,37.82,37.85,214000.0,26.2022,26.2091,26.1538,26.1745,214000.0
2013-06-18 09:30:00,37.84,37.93,37.75,37.76,39900.0,26.1676,26.2299,26.1054,26.1123,39900.0
2013-06-18 09:35:00,37.77,37.79,37.71,37.71,14300.0,26.1192,26.1331,26.0777,26.0777,14300.0
2013-06-18 09:40:00,37.71,37.73,37.65,37.68,89600.0,26.0777,26.0916,26.0362,26.057,89600.0
2013-06-18 09:45:00,37.69,37.7,37.61,37.7,13900.0,26.0639,26.0708,26.0086,26.0708,13900.0
2013-06-18 09:50:00,37.71,37.72,37.62,37.62,13700.0,26.0777,26.0846,26.0155,26.0155,13700.0
2013-06-18 09:55:00,37.62,37.62,37.54,37.54,18100.0,26.0155,26.0155,25.9602,25.9602,18100.0
2013-06-18 10:00:00,37.54,37.59,37.52,37.54,20200.0,25.9602,25.9947,25.9463,25.9602,20200.0
2013-06-18 10:05:00,37.55,37.6,37.5,37.54,15900.0,25.9671,26.0017,25.9325,25.9602,15900.0
2013-06-18 10:10:00,37.53,37.55,37.48,37.52,14300.0,25.9533,25.9671,25.9187,25.9463,14300.0
2013-06-18 10:15:00,37.52,37.57,37.51,37.55,11500.0,25.9463,25.9809,25.9394,25.9671,11500.0
2013-06-18 10:20:00,37.56,37.58,37.51,37.51,16300.0,25.974,25.9878,25.9394,25.9394,16300.0
2013-06-18 10:25:00,37.51,37.52,37.47,37.49,13700.0,25.9394,25.9463,25.9118,25.9256,13700.0
2013-06-18 10:30:00,37.5,37.57,37.5,37.56,17700.0,25.9325,25.9809,25.9325,25.974,17700.0
2013-06-18 10:35:00,37.56,37.62,37.56,37.6,12500.0,25.974,26.0155,25.974,26.0017,12500.0
2013-06-18 10:40:00,37.61,37.65,37.59,37.6,18700.0,26.0086,26.0362,25.9947,26.0017,18700.0
2013-06-18 10:45:00,37.6,37.6,37.56,37.57,15100.0,26.0017,26.0017,25.974,25.9809,15100.0
2013-06-18 10:50:00,37.58,37.6,37.57,37.58,16000.0,25.9878,26.0017,25.9809,25.9878,16000.0
2013-06-18 10:55:00,37.57,37.63,37.56,37.62,12000.0,25.9809,26.0224,25.974,26.0155,12000.0
2013-06-18 11:00:00,37.62,37.65,37.61,37.62,14300.0,26.0155,26.0362,26.0086,26.0155,14300.0
2013-06-18 11:05:00,37.62,37.63,37.58,37.59,11500.0,26.0155,26.0224,25.9878,25.9947,11500.0
2013-06-18 11:10:00,37.59,37.61,37.57,37.57,12900.0,25.9947,26.0086,25.9809,25.9809,12900.0
2013-06-18 11:15:00,37.57,37.59,37.54,37.54,11600.0,25.9809,25.9947,25.9602,25.9602,11600.0
2013-06-18 11:20:00,37.54,37.56,37.5,37.5,10800.0,25.9602,25.974,25.9325,25.9325,10800.0
2013-06-18 11:25:00,37.49,37.6,37.49,37.6,16200.0,25.9256,26.0017,25.9256,26.0017,16200.0
2013-06-18 11:30:00,37.61,37.66,37.61,37.65,13100.0,26.0086,26.0432,26.0086,26.0362,13100.0
2013-06-18 11:35:00,37.66,37.68,37.63,37.64,9400.0,26.0432,26.057,26.0224,26.0293,9400.0
2013-06-18 11:40:00,37.64,37.68,37.64,37.67,14400.0,26.0293,26.057,26.0293,26.0501,14400.0
2013-06-18 11:45:00,37.67,37.68,37.63,37.64,15100.0,26.0501,26.057,26.0224,26.0293,15100.0
2013-06-18 11:50:00,37.64,37.64,37.61,37.62,6500.0,26.0293,26.0293,26.0086,26.0155,6500.0
2013-06-18 11:55:00,37.62,37.62,37.55,37.55,9700.0,26.0155,26.0155,25.9671,25.9671,9700.0
2013-06-18 12:00:00,37.56,37.6,37.56,37.6,13300.0,25.974,26.0017,25.974,26.0017,13300.0
2013-06-18 12:05:00,37.6,37.61,37.58,37.58,10700.0,26.0017,26.0086,25.9878,25.9878,10700.0
2013-06-18 12:10:00,37.58,37.61,37.57,37.6,9600.0,25.9878,26.0086,25.9809,26.0017,9600.0
2013-06-18 12:15:00,37.61,37.63,37.61,37.63,18000.0,26.0086,26.0224,26.0086,26.0224,18000.0
2013-06-18 12:20:00,37.63,37.63,37.61,37.62,16800.0,26.0224,26.0224,26.0086,26.0155,16800.0
2013-06-18 12:25:00,37.62,37.64,37.62,37.64,11300.0,26.0155,26.0293,26.0155,26.0293,11300.0
2013-06-18 12:30:00,37.64,37.66,37.63,37.65,9000.0,26.0293,26.0432,26.0224,26.0362,9000.0
2013-06-18 12:35:00,37.65,37.7,37.65,37.69,11400.0,26.0362,26.0708,26.0362,26.0639,11400.0
2013-06-18 12:40:00,37.69,37.74,37.69,37.73,34700.0,26.0639,26.0985,26.0639,26.0916,34700.0
2013-06-18 12:45:00,37.74,37.75,37.73,37.75,6000.0,26.0985,26.1054,26.0916,26.1054,6000.0
2013-06-18 12:50:00,37.74,37.78,37.74,37.77,7600.0,26.0985,26.1261,26.0985,26.1192,7600.0
2013-06-18 12:55:00,37.78,37.78,37.75,37.75,15200.0,26.1261,26.1261,26.1054,26.1054,15200.0
2013-06-18 13:00:00,37.76,37.76,37.7,37.72,9700.0,26.1123,26.1123,26.0708,26.0846,9700.0
2013-06-18 13:05:00,37.71,37.71,37.67,37.67,9000.0,26.0777,26.0777,26.0501,26.0501,9000.0
2013-06-18 13:10:00,37.68,37.69,37.65,37.65,10400.0,26.057,26.0639,26.0362,26.0362,10400.0
2013-06-18 13:15:00,37.66,37.69,37.63,37.69,36500.0,26.0432,26.0639,26.0224,26.0639,36500.0
2013-06-18 13:20:00,37.69,37.73,37.69,37.72,9800.0,26.0639,26.0916,26.0639,26.0846,9800.0
2013-06-18 13:25:00,37.72,37.77,37.71,37.77,13600.0,26.0846,26.1192,26.0777,26.1192,13600.0
2013-06-18 13:30:00,37.76,37.77,37.69,37.69,17700.0,26.1123,26.1192,26.0639,26.0639,17700.0
2013-06-18 13:35:00,37.7,37.71,37.68,37.7,32300.0,26.0708,26.0777,26.057,26.0708,32300.0
2013-06-18 13:40:00,37.7,37.73,37.69,37.72,10900.0,26.0708,26.0916,26.0639,26.0846,10900.0
2013-06-18 13:45:00,37.73,37.75,37.72,37.73,12000.0,26.0916,26.1054,26.0846,26.0916,12000.0
2013-06-18 13:50:00,37.73,37.77,37.73,37.77,15800.0,26.0916,26.1192,26.0916,26.1192,15800.0
2013-06-18 13:55:00,37.77,37.77,37.74,37.76,18100.0,26.1192,26.1192,26.0985,26.1123,18100.0
2013-06-18 14:00:00,37.75,37.81,37.74,37.81,32300.0,26.1054,26.1469,26.0985,26.1469,32300.0
2013-06-18 14:05:00,37.81,37.84,37.81,37.82,25100.0,26.1469,26.1676,26.1469,26.1538,25100.0
2013-06-18 14:10:00,37.83,37.84,37.81,37.83,15300.0,26.1607,26.1676,26.1469,26.1607,15300.0
2013-06-18 14:15:00,37.83,37.85,37.83,37.84,15600.0,26.1607,26.1745,26.1607,26.1676,15600.0
2013-06-18 14:20:00,37.84,37.88,37.84,37.87,24000.0,26.1676,26.1953,26.1676,26.1884,24000.0
2013-06-18 14:25:00,37.87,37.87,37.82,37.84,12600.0,26.1884,26.1884,26.1538,26.1676,12600.0
2013-06-18 14:30:00,37.83,37.86,37.83,37.86,12700.0,26.1607,26.1815,26.1607,26.1815,12700.0
2013-06-18 14:35:00,37.86,37.86,37.82,37.82,13700.0,26.1815,26.1815,26.1538,26.1538,13700.0
2013-06-18 14:40:00,37.83,37.83,37.8,37.8,9200.0,26.1607,26.1607,26.14,26.14,9200.0
2013-06-18 14:45:00,37.8,37.82,37.79,37.8,33900.0,26.14,26.1538,26.1331,26.14,33900.0
2013-06-18 14:50:00,37.81,37.84,37.81,37.83,17500.0,26.1469,26.1676,26.1469,26.1607,17500.0
2013-06-18 14:55:00,37.83,37.84,37.82,37.84,10800.0,26.1607,26.1676,26.1538,26.1676,10800.0
2013-06-18 15:00:00,37.84,37.84,37.79,37.8,21700.0,26.1676,26.1676,26.1331,26.14,21700.0
2013-06-18 15:05:00,37.79,37.8,37.76,37.76,24500.0,26.1331,26.14,26.1123,26.1123,24500.0
2013-06-18 15:10:00,37.77,37.79,37.76,37.77,20200.0,26.1192,26.1331,26.1123,26.1192,20200.0
2013-06-18 15:15:00,37.77,37.81,37.77,37.8,31900.0,26.1192,26.1469,26.1192,26.14,31900.0
2013-06-18 15:20:00,37.8,37.82,37.75,37.79,47000.0,26.14,26.1538,26.1054,26.1331,47000.0
2013-06-18 15:25:00,37.79,37.81,37.78,37.81,15700.0,26.1331,26.1469,26.1261,26.1469,15700.0
2013-06-18 15:30:00,37.82,37.83,37.79,37.81,24600.0,26.1538,26.1607,26.1331,26.1469,24600.0
2013-06-18 15:35:00,37.8,37.82,37.79,37.8,19600.0,26.14,26.1538,26.1331,26.14,19600.0
2013-06-18 15:40:00,37.8,37.82,37.78,37.79,33200.0,26.14,26.1538,26.1261,26.1331,33200.0
2013-06-18 15:45:00,37.79,37.8,37.75,37.77,48100.0,26.1331,26.14,26.1054,26.1192,48100.0
2013-06-18 15:50:00,37.77,37.77,37.73,37.74,35300.0,26.1192,26.1192,26.0916,26.0985,35300.0
2013-06-18 15:55:00,37.75,37.8,37.74,37.8,72900.0,26.1054,26.14,26.0985,26.14,72900.0
2013-06-19 09:30:00,37.67,37.8,37.67,37.74,22400.0,26.0501,26.14,26.0501,26.0985,22400.0
2013-06-19 09:35:00,37.72,37.75,37.67,37.69,20300.0,26.0846,26.1054,26.0501,26.0639,20300.0
2013-06-19 09:40:00,37.69,37.69,37.59,37.59,5000.0,26.0639,26.0639,25.9947,25.9947,5000.0
2013-06-19 09:45:00,37.59,37.61,37.59,37.59,5700.0,25.9947,26.0086,25.9947,25.9947,5700.0
2013-06-19 09:50:00,37.58,37.63,37.56,37.63,9100.0,25.9878,26.0224,25.974,26.0224,9100.0
2013-06-19 09:55:00,37.63,37.67,37.63,37.66,12400.0,26.0224,26.0501,26.0224,26.0432,12400.0
2013-06-19 10:00:00,37.63,37.74,37.63,37.73,19500.0,26.0224,26.0985,26.0224,26.0916,19500.0
2013-06-19 10:05:00,37.73,37.76,37.72,37.74,14700.0,26.0916,26.1123,26.0846,26.0985,14700.0
2013-06-19 10:10:00,37.74,37.76,37.73,37.76,4400.0,26.0985,26.1123,26.0916,26.1123,4400.0
2013-06-19 10:15:00,37.75,37.77,37.74,37.77,7400.0,26.1054,26.1192,26.0985,26.1192,7400.0
2013-06-19 10:20:00,37.78,37.85,37.78,37.84,15100.0,26.1261,26.1745,26.1261,26.1676,15100.0
2013-06-19 10:25:00,37.84,37.86,37.83,37.85,10600.0,26.1676,26.1815,26.1607,26.1745,10600.0
2013-06-19 10:30:00,37.85,37.87,37.84,37.86,29400.0,26.1745,26.1884,26.1676,26.1815,29400.0
2013-06-19 10:35:00,37.86,37.87,37.84,37.86,17800.0,26.1815,26.1884,26.1676,26.1815,17800.0
2013-06-19 10:40:00,37.86,37.89,37.85,37.89,36200.0,26.1815,26.2022,26.1745,26.2022,36200.0
2013-06-19 10:45:00,37.9,37.9,37.83,37.83,18800.0,26.2091,26.2091,26.1607,26.1607,18800.0
2013-06-19 10:50:00,37.84,37.84,37.81,37.81,12200.0,26.1676,26.1676,26.1469,26.1469,12200.0
2013-06-19 10:55:00,37.81,37.82,37.78,37.81,15000.0,26.1469,26.1538,26.1261,26.1469,15000.0
2013-06-19 11:00:00,37.81,37.82,37.78,37.78,9700.0,26.1469,26.1538,26.1261,26.1261,9700.0
2013-06-19 11:05:00,37.78,37.79,37.75,37.78,14200.0,26.1261,26.1331,26.1054,26.1261,14200.0
2013-06-19 11:10:00,37.78,37.81,37.78,37.79,11000.0,26.1261,26.1469,26.1261,26.1331,11000.0
2013-06-19 11:15:00,37.8,37.81,37.79,37.81,10900.0,26.14,26.1469,26.1331,26.1469,10900.0
2013-06-19 11:20:00,37.81,37.81,37.77,37.78,10700.0,26.1469,26.1469,26.1192,26.1261,10700.0
2013-06-19 11:25:00,37.78,37.79,37.75,37.79,14400.0,26.1261,26.1331,26.1054,26.1331,14400.0
2013-06-19 11:30:00,37.78,37.79,37.75,37.78,10700.0,26.1261,26.1331,26.1054,26.1261,10700.0
2013-06-19 11:35:00,37.77,37.81,37.77,37.79,8700.0,26.1192,26.1469,26.1192,26.1331,8700.0
2013-06-19 11:40:00,37.78,37.79,37.75,37.78,16300.0,26.1261,26.1331,26.1054,26.1261,16300.0
2013-06-19 11:45:00,37.78,37.79,37.74,37.74,12100.0,26.1261,26.1331,26.0985,26.0985,12100.0
2013-06-19 11:50:00,37.74,37.75,37.71,37.71,15800.0,26.0985,26.1054,26.0777,26.0777,15800.0
2013-06-19 11:55:00,37.7,37.71,37.66,37.66,15300.0,26.0708,26.0777,26.0432,26.0432,15300.0
2013-06-19 12:00:00,37.66,37.68,37.66,37.68,14200.0,26.0432,26.057,26.0432,26.057,14200.0
2013-06-19 12:05:00,37.68,37.71,37.68,37.69,14900.0,26.057,26.0777,26.057,26.0639,14900.0
2013-06-19 12:10:00,37.7,37.72,37.68,37.69,17000.0,26.0708,26.0846,26.057,26.0639,17000.0
2013-06-19 12:15:00,37.69,37.7,37.65,37.66,11100.0,26.0639,26.0708,26.0362,26.0432,11100.0
2013-06-19 12:20:00,37.66,37.7,37.66,37.69,10700.0,26.0432,26.0708,26.0432,26.0639,10700.0
2013-06-19 12:25:00,37.7,37.71,37.69,37.71,12300.0,26.0708,26.0777,26.0639,26.0777,12300.0
2013-06-19 12:30:00,37.71,37.71,37.65,37.65,14000.0,26.0777,26.0777,26.0362,26.0362,14000.0
2013-06-19 12:35:00,37.65,37.67,37.64,37.67,10300.0,26.0362,26.0501,26.0293,26.0501,10300.0
2013-06-19 12:40:00,37.66,37.68,37.66,37.68,7000.0,26.0432,26.057,26.0432,26.057,7000.0
2013-06-19 12:45:00,37.67,37.7,37.66,37.69,10700.0,26.0501,26.0708,26.0432,26.0639,10700.0
2013-06-19 12:50:00,37.69,37.7,37.68,37.69,8800.0,26.0639,26.0708,26.057,26.0639,8800.0
2013-06-19 12:55:00,37.7,37.7,37.68,37.69,13500.0,26.0708,26.0708,26.057,26.0639,13500.0
2013-06-19 13:00:00,37.68,37.68,37.65,37.65,13500.0,26.057,26.057,26.0362,26.0362,13500.0
2013-06-19 13:05:00,37.65,37.65,37.64,37.65,14900.0,26.0362,26.0362,26.0293,26.0362,14900.0
2013-06-19 13:10:00,37.65,37.69,37.65,37.68,5900.0,26.0362,26.0639,26.0362,26.057,5900.0
2013-06-19 13:15:00,37.68,37.69,37.67,37.69,5200.0,26.057,26.0639,26.0501,26.0639,5200.0
2013-06-19 13:20:00,37.69,37.7,37.68,37.69,4100.0,26.0639,26.0708,26.057,26.0639,4100.0
2013-06-19 13:25:00,37.69,37.71,37.67,37.69,14400.0,26.0639,26.0777,26.0501,26.0639,14400.0
2013-06-19 13:30:00,37.7,37.7,37.69,37.7,2600.0,26.0708,26.0708,26.0639,26.0708,2600.0
2013-06-19 13:35:00,37.7,37.71,37.69,37.69,10400.0,26.0708,26.0777,26.0639,26.0639,10400.0
2013-06-19 13:40:00,37.69,37.7,37.68,37.68,4500.0,26.0639,26.0708,26.057,26.057,4500.0
2013-06-19 13:45:00,37.68,37.69,37.67,37.68,5400.0,26.057,26.0639,26.0501,26.057,5400.0
2013-06-19 13:50:00,37.68,37.69,37.66,37.68,15600.0,26.057,26.0639,26.0432,26.057,15600.0
2013-06-19 13:55:00,37.69,37.7,37.67,37.67,26700.0,26.0639,26.0708,26.0501,26.0501,26700.0
2013-06-19 14:00:00,37.68,37.73,37.54,37.55,30000.0,26.057,26.0916,25.9602,25.9671,30000.0
2013-06-19 14:05:00,37.56,37.61,37.54,37.6,22600.0,25.974,26.0086,25.9602,26.0017,22600.0
2013-06-19 14:10:00,37.61,37.71,37.56,37.67,25900.0,26.0086,26.0777,25.974,26.0501,25900.0
2013-06-19 14:15:00,37.67,37.72,37.64,37.65,16500.0,26.0501,26.0846,26.0293,26.0362,16500.0
2013-06-19 14:20:00,37.64,37.68,37.61,37.64,45600.0,26.0293,26.057,26.0086,26.0293,45600.0
2013-06-19 14:25:00,37.64,37.69,37.61,37.66,16300.0,26.0293,26.0639,26.0086,26.0432,16300.0
2013-06-19 14:30:00,37.64,37.65,37.56,37.58,34700.0,26.0293,26.0362,25.974,25.9878,34700.0
2013-06-19 14:35:00,37.58,37.72,37.58,37.65,49800.0,25.9878,26.0846,25.9878,26.0362,49800.0
2013-06-19 14:40:00,37.64,37.71,37.61,37.68,24100.0,26.0293,26.0777,26.0086,26.057,24100.0
2013-06-19 14:45:00,37.67,37.67,37.55,37.58,15700.0,26.0501,26.0501,25.9671,25.9878,15700.0
2013-06-19 14:50:00,37.57,37.57,37.53,37.53,20800.0,25.9809,25.9809,25.9533,25.9533,20800.0
2013-06-19 14:55:00,37.52,37.53,37.37,37.4,44500.0,25.9463,25.9533,25.8426,25.8634,44500.0
2013-06-19 15:00:00,37.4,37.5,37.36,37.49,23000.0,25.8634,25.9325,25.8357,25.9256,23000.0
2013-06-19 15:05:00,37.5,37.52,37.47,37.5,18600.0,25.9325,25.9463,25.9118,25.9325,18600.0
2013-06-19 15:10:00,37.5,37.55,37.44,37.48,19900.0,25.9325,25.9671,25.891,25.9187,19900.0
2013-06-19 15:15:00,37.48,37.52,37.47,37.48,24900.0,25.9187,25.9463,25.9118,25.9187,24900.0
2013-06-19 15:20:00,37.49,37.53,37.47,37.53,14200.0,25.9256,25.9533,25.9118,25.9533,14200.0
2013-06-19 15:25:00,37.53,37.6,37.53,37.58,14500.0,25.9533,26.0017,25.9533,25.9878,14500.0
2013-06-19 15:30:00,37.58,37.59,37.53,37.53,23300.0,25.9878,25.9947,25.9533,25.9533,23300.0
2013-06-19 15:35:00,37.52,37.58,37.52,37.54,14400.0,25.9463,25.9878,25.9463,25.9602,14400.0
2013-06-19 15:40:00,37.54,37.55,37.45,37.45,17900.0,25.9602,25.9671,25.8979,25.8979,17900.0
2013-06-19 15:45:00,37.45,37.45,37.36,37.4,54800.0,25.8979,25.8979,25.8357,25.8634,54800.0
2013-06-19 15:50:00,37.39,37.42,37.34,37.42,55700.0,25.8564,25.8772,25.8219,25.8772,55700.0
2013-06-19 15:55:00,37.41,37.43,37.35,37.35,96300.0,25.8703,25.8841,25.8288,25.8288,96300.0
2013-06-20 09:30:00,36.97,37.19,36.95,37.06,60000.0,25.566,25.7181,25.5522,25.6282,60000.0
2013-06-20 09:35:00,37.06,37.06,36.88,36.95,40200.0,25.6282,25.6282,25.5038,25.5522,40200.0
2013-06-20 09:40:00,36.95,36.96,36.89,36.94,24000.0,25.5522,25.5591,25.5107,25.5452,24000.0
2013-06-20 09:45:00,36.95,37.02,36.93,37.02,21400.0,25.5522,25.6006,25.5383,25.6006,21400.0
2013-06-20 09:50:00,37.01,37.03,36.95,37.01,19900.0,25.5937,25.6075,25.5522,25.5937,19900.0
2013-06-20 09:55:00,37.01,37.05,37.01,37.01,53600.0,25.5937,25.6213,25.5937,25.5937,53600.0
2013-06-20 10:00:00,37.02,37.08,37.01,37.01,60900.0,25.6006,25.6421,25.5937,25.5937,60900.0
2013-06-20 10:05:00,37.02,37.08,37.01,37.07,39200.0,25.6006,25.6421,25.5937,25.6351,39200.0
2013-06-20 10:10:00,37.06,37.06,36.97,36.97,49900.0,25.6282,25.6282,25.566,25.566,49900.0
2013-06-20 10:15:00,36.97,36.99,36.91,36.97,39400.0,25.566,25.5798,25.5245,25.566,39400.0
2013-06-20 10:20:00,36.96,37.02,36.95,37.0,100000.0,25.5591,25.6006,25.5522,25.5867,100000.0
2013-06-20 10:25:00,37.0,37.02,36.98,37.0,110700.0,25.5867,25.6006,25.5729,25.5867,110700.0
2013-06-20 10:30:00,36.98,37.01,36.94,36.99,76400.0,25.5729,25.5937,25.5452,25.5798,76400.0
2013-06-20 10:35:00,36.98,36.99,36.92,36.97,37600.0,25.5729,25.5798,25.5314,25.566,37600.0
2013-06-20 10:40:00,36.94,36.97,36.9,36.95,33100.0,25.5452,25.566,25.5176,25.5522,33100.0
2013-06-20 10:45:00,36.94,36.96,36.91,36.96,21900.0,25.5452,25.5591,25.5245,25.5591,21900.0
2013-06-20 10:50:00,36.95,36.99,36.93,36.93,30300.0,25.5522,25.5798,25.5383,25.5383,30300.0
2013-06-20 10:55:00,36.94,36.96,36.9,36.9,23300.0,25.5452,25.5591,25.5176,25.5176,23300.0
2013-06-20 11:00:00,36.89,36.9,36.84,36.85,41200.0,25.5107,25.5176,25.4761,25.483,41200.0
2013-06-20 11:05:00,36.85,36.87,36.79,36.79,40000.0,25.483,25.4968,25.4415,25.4415,40000.0
2013-06-20 11:10:00,36.78,36.88,36.78,36.87,51300.0,25.4346,25.5038,25.4346,25.4968,51300.0
2013-06-20 11:15:00,36.87,36.88,36.78,36.79,26400.0,25.4968,25.5038,25.4346,25.4415,26400.0
2013-06-20 11:20:00,36.79,36.89,36.79,36.87,23300.0,25.4415,25.5107,25.4415,25.4968,23300.0
2013-06-20 11:25:00,36.87,36.92,36.87,36.92,10700.0,25.4968,25.5314,25.4968,25.5314,10700.0
2013-06-20 11:30:00,36.92,36.96,36.9,36.93,31300.0,25.5314,25.5591,25.5176,25.5383,31300.0
2013-06-20 11:35:00,36.92,36.98,36.9,36.97,21400.0,25.5314,25.5729,25.5176,25.566,21400.0
2013-06-20 11:40:00,36.97,36.99,36.94,36.94,19300.0,25.566,25.5798,25.5452,25.5452,19300.0
2013-06-20 11:45:00,36.94,36.97,36.91,36.93,25900.0,25.5452,25.566,25.5245,25.5383,25900.0
2013-06-20 11:50:00,36.94,36.96,36.92,36.95,14900.0,25.5452,25.5591,25.5314,25.5522,14900.0
2013-06-20 11:55:00,36.93,36.97,36.93,36.93,21200.0,25.5383,25.566,25.5383,25.5383,21200.0
2013-06-20 12:00:00,36.93,36.98,36.92,36.96,27000.0,25.5383,25.5729,25.5314,25.5591,27000.0
2013-06-20 12:05:00,36.95,36.97,36.93,36.93,17700.0,25.5522,25.566,25.5383,25.5383,17700.0
2013-06-20 12:10:00,36.94,36.96,36.94,36.94,12200.0,25.5452,25.5591,25.5452,25.5452,12200.0
2013-06-20 12:15:00,36.94,36.95,36.91,36.92,19000.0,25.5452,25.5522,25.5245,25.5314,19000.0
2013-06-20 12:20:00,36.93,36.95,36.92,36.95,12000.0,25.5383,25.5522,25.5314,25.5522,12000.0
2013-06-20 12:25:00,36.94,36.98,36.93,36.93,16600.0,25.5452,25.5729,25.5383,25.5383,16600.0
2013-06-20 12:30:00,36.94,36.98,36.92,36.92,15100.0,25.5452,25.5729,25.5314,25.5314,15100.0
2013-06-20 12:35:00,36.93,36.93,36.9,36.9,10200.0,25.5383,25.5383,25.5176,25.5176,10200.0
2013-06-20 12:40:00,36.9,36.93,36.88,36.91,21100.0,25.5176,25.5383,25.5038,25.5245,21100.0
2013-06-20 12:45:00,36.91,36.91,36.88,36.9,9600.0,25.5245,25.5245,25.5038,25.5176,9600.0
2013-06-20 12:50:00,36.89,36.91,36.86,36.87,14200.0,25.5107,25.5245,25.4899,25.4968,14200.0
2013-06-20 12:55:00,36.88,36.9,36.87,36.88,7800.0,25.5038,25.5176,25.4968,25.5038,7800.0
2013-06-20 13:00:00,36.87,36.9,36.86,36.88,9300.0,25.4968,25.5176,25.4899,25.5038,9300.0
2013-06-20 13:05:00,36.88,36.93,36.87,36.93,8500.0,25.5038,25.5383,25.4968,25.5383,8500.0
2013-06-20 13:10:00,36.93,36.94,36.92,36.93,10900.0,25.5383,25.5452,25.5314,25.5383,10900.0
2013-06-20 13:15:00,36.93,36.94,36.86,36.88,16100.0,25.5383,25.5452,25.4899,25.5038,16100.0
2013-06-20 13:20:00,36.87,36.91,36.87,36.9,8900.0,25.4968,25.5245,25.4968,25.5176,8900.0
2013-06-20 13:25:00,36.9,36.94,36.88,36.93,17200.0,25.5176,25.5452,25.5038,25.5383,17200.0
2013-06-20 13:30:00,36.92,36.97,36.91,36.97,55700.0,25.5314,25.566,25.5245,25.566,55700.0
2013-06-20 13:35:00,36.97,36.98,36.92,36.93,18300.0,25.566,25.5729,25.5314,25.5383,18300.0
2013-06-20 13:40:00,36.93,36.98,36.91,36.95,15500.0,25.5383,25.5729,25.5245,25.5522,15500.0
2013-06-20 13:45:00,36.97,36.98,36.93,36.97,16300.0,25.566,25.5729,25.5383,25.566,16300.0
2013-06-20 13:50:00,36.96,36.97,36.92,36.93,18900.0,25.5591,25.566,25.5314,25.5383,18900.0
2013-06-20 13:55:00,36.93,36.94,36.87,36.9,21200.0,25.5383,25.5452,25.4968,25.5176,21200.0
2013-06-20 14:00:00,36.9,36.9,36.84,36.86,28000.0,25.5176,25.5176,25.4761,25.4899,28000.0
2013-06-20 14:05:00,36.86,36.86,36.82,36.82,18500.0,25.4899,25.4899,25.4623,25.4623,18500.0
2013-06-20 14:10:00,36.82,36.82,36.74,36.75,26800.0,25.4623,25.4623,25.4069,25.4139,26800.0
2013-06-20 14:15:00,36.75,36.79,36.74,36.77,30000.0,25.4139,25.4415,25.4069,25.4277,30000.0
2013-06-20 14:20:00,36.77,36.78,36.7,36.74,31800.0,25.4277,25.4346,25.3793,25.4069,31800.0
2013-06-20 14:25:00,36.74,36.8,36.71,36.72,17500.0,25.4069,25.4484,25.3862,25.3931,17500.0
2013-06-20 14:30:00,36.72,36.76,36.7,36.75,21100.0,25.3931,25.4208,25.3793,25.4139,21100.0
2013-06-20 14:35:00,36.74,36.77,36.73,36.75,16600.0,25.4069,25.4277,25.4,25.4139,16600.0
2013-06-20 14:40:00,36.75,36.8,36.75,36.8,12000.0,25.4139,25.4484,25.4139,25.4484,12000.0
2013-06-20 14:45:00,36.8,36.8,36.76,36.77,29200.0,25.4484,25.4484,25.4208,25.4277,29200.0
2013-06-20 14:50:00,36.77,36.77,36.71,36.74,27200.0,25.4277,25.4277,25.3862,25.4069,27200.0
2013-06-20 14:55:00,36.74,36.78,36.73,36.75,34400.0,25.4069,25.4346,25.4,25.4139,34400.0
2013-06-20 15:00:00,36.75,36.78,36.75,36.77,30300.0,25.4139,25.4346,25.4139,25.4277,30300.0
2013-06-20 15:05:00,36.77,36.84,36.77,36.84,21500.0,25.4277,25.4761,25.4277,25.4761,21500.0
2013-06-20 15:10:00,36.84,36.84,36.77,36.77,30600.0,25.4761,25.4761,25.4277,25.4277,30600.0
2013-06-20 15:15:00,36.78,36.8,36.77,36.78,59600.0,25.4346,25.4484,25.4277,25.4346,59600.0
2013-06-20 15:20:00,36.77,36.77,36.69,36.72,54100.0,25.4277,25.4277,25.3724,25.3931,54100.0
2013-06-20 15:25:00,36.73,36.77,36.73,36.77,26000.0,25.4,25.4277,25.4,25.4277,26000.0
2013-06-20 15:30:00,36.77,36.78,36.73,36.73,42100.0,25.4277,25.4346,25.4,25.4,42100.0
2013-06-20 15:35:00,36.75,36.78,36.73,36.76,32900.0,25.4139,25.4346,25.4,25.4208,32900.0
2013-06-20 15:40:00,36.75,36.75,36.7,36.75,53500.0,25.4139,25.4139,25.3793,25.4139,53500.0
2013-06-20 15:45:00,36.74,36.76,36.69,36.75,65900.0,25.4069,25.4208,25.3724,25.4139,65900.0
2013-06-20 15:50:00,36.75,36.82,36.73,36.8,64200.0,25.4139,25.4623,25.4,25.4484,64200.0
2013-06-20 15:55:00,36.8,36.85,36.74,36.74,194500.0,25.4484,25.483,25.4069,25.4069,194500.0
2013-06-21 09:30:00,36.89,36.98,36.67,36.92,930500.0,25.5107,25.5729,25.3585,25.5314,930500.0
2013-06-21 09:35:00,36.92,36.95,36.85,36.9,10800.0,25.5314,25.5522,25.483,25.5176,10800.0
2013-06-21 09:40:00,36.89,36.89,36.78,36.85,20800.0,25.5107,25.5107,25.4346,25.483,20800.0
2013-06-21 09:45:00,36.86,36.86,36.79,36.82,25600.0,25.4899,25.4899,25.4415,25.4623,25600.0
2013-06-21 09:50:00,36.82,36.83,36.78,36.83,20600.0,25.4623,25.4692,25.4346,25.4692,20600.0
2013-06-21 09:55:00,36.84,36.91,36.84,36.89,24300.0,25.4761,25.5245,25.4761,25.5107,24300.0
2013-06-21 10:00:00,36.89,36.97,36.86,36.94,31900.0,25.5107,25.566,25.4899,25.5452,31900.0
2013-06-21 10:05:00,36.95,36.97,36.91,36.95,17700.0,25.5522,25.566,25.5245,25.5522,17700.0
2013-06-21 10:10:00,36.95,36.96,36.92,36.95,15700.0,25.5522,25.5591,25.5314,25.5522,15700.0
2013-06-21 10:15:00,36.95,36.97,36.91,36.94,19500.0,25.5522,25.566,25.5245,25.5452,19500.0
2013-06-21 10:20:00,36.94,36.95,36.92,36.93,19600.0,25.5452,25.5522,25.5314,25.5383,19600.0
2013-06-21 10:25:00,36.93,36.99,36.91,36.98,36200.0,25.5383,25.5798,25.5245,25.5729,36200.0
2013-06-21 10:30:00,36.97,37.03,36.96,37.01,51500.0,25.566,25.6075,25.5591,25.5937,51500.0
2013-06-21 10:35:00,37.02,37.07,37.0,37.07,42000.0,25.6006,25.6351,25.5867,25.6351,42000.0
2013-06-21 10:40:00,37.08,37.09,37.02,37.09,24000.0,25.6421,25.649,25.6006,25.649,24000.0
2013-06-21 10:45:00,37.08,37.09,36.98,36.98,45600.0,25.6421,25.649,25.5729,25.5729,45600.0
2013-06-21 10:50:00,36.98,37.01,36.95,37.01,45700.0,25.5729,25.5937,25.5522,25.5937,45700.0
2013-06-21 10:55:00,37.01,37.09,37.0,37.09,28000.0,25.5937,25.649,25.5867,25.649,28000.0
2013-06-21 11:00:00,37.09,37.13,37.07,37.13,44300.0,25.649,25.6766,25.6351,25.6766,44300.0
2013-06-21 11:05:00,37.12,37.19,37.11,37.18,53700.0,25.6697,25.7181,25.6628,25.7112,53700.0
2013-06-21 11:10:00,37.18,37.19,37.05,37.05,30800.0,25.7112,25.7181,25.6213,25.6213,30800.0
2013-06-21 11:15:00,37.05,37.07,37.02,37.05,92500.0,25.6213,25.6351,25.6006,25.6213,92500.0
2013-06-21 11:20:00,37.04,37.05,36.97,37.04,17800.0,25.6144,25.6213,25.566,25.6144,17800.0
2013-06-21 11:25:00,37.04,37.04,36.98,37.0,31600.0,25.6144,25.6144,25.5729,25.5867,31600.0
2013-06-21 11:30:00,36.99,37.0,36.87,36.87,25500.0,25.5798,25.5867,25.4968,25.4968,25500.0
2013-06-21 11:35:00,36.87,36.96,36.86,36.89,22200.0,25.4968,25.5591,25.4899,25.5107,22200.0
2013-06-21 11:40:00,36.89,36.96,36.87,36.93,15800.0,25.5107,25.5591,25.4968,25.5383,15800.0
2013-06-21 11:45:00,36.92,36.99,36.92,36.98,10200.0,25.5314,25.5798,25.5314,25.5729,10200.0
2013-06-21 11:50:00,36.98,36.98,36.9,36.91,9600.0,25.5729,25.5729,25.5176,25.5245,9600.0
2013-06-21 11:55:00,36.91,36.97,36.91,36.95,15000.0,25.5245,25.566,25.5245,25.5522,15000.0
2013-06-21 12:00:00,36.95,37.04,36.95,37.04,14500.0,25.5522,25.6144,25.5522,25.6144,14500.0
2013-06-21 12:05:00,37.03,37.09,37.02,37.07,19800.0,25.6075,25.649,25.6006,25.6351,19800.0
2013-06-21 12:10:00,37.07,37.07,37.0,37.02,12800.0,25.6351,25.6351,25.5867,25.6006,12800.0
2013-06-21 12:15:00,37.01,37.02,36.92,36.95,12500.0,25.5937,25.6006,25.5314,25.5522,12500.0
2013-06-21 12:20:00,36.94,36.94,36.87,36.91,9800.0,25.5452,25.5452,25.4968,25.5245,9800.0
2013-06-21 12:25:00,36.9,36.91,36.89,36.91,11500.0,25.5176,25.5245,25.5107,25.5245,11500.0
2013-06-21 12:30:00,36.91,36.93,36.9,36.91,13200.0,25.5245,25.5383,25.5176,25.5245,13200.0
2013-06-21 12:35:00,36.92,36.96,36.92,36.94,10200.0,25.5314,25.5591,25.5314,25.5452,10200.0
2013-06-21 12:40:00,36.95,37.01,36.91,37.01,15100.0,25.5522,25.5937,25.5245,25.5937,15100.0
2013-06-21 12:45:00,37.0,37.1,36.99,37.09,12300.0,25.5867,25.6559,25.5798,25.649,12300.0
2013-06-21 12:50:00,37.09,37.11,37.05,37.07,15500.0,25.649,25.6628,25.6213,25.6351,15500.0
2013-06-21 12:55:00,37.06,37.09,37.03,37.08,29400.0,25.6282,25.649,25.6075,25.6421,29400.0
2013-06-21 13:00:00,37.09,37.11,37.02,37.04,11400.0,25.649,25.6628,25.6006,25.6144,11400.0
2013-06-21 13:05:00,37.04,37.12,37.04,37.12,9300.0,25.6144,25.6697,25.6144,25.6697,9300.0
2013-06-21 13:10:00,37.11,37.15,37.09,37.15,20500.0,25.6628,25.6905,25.649,25.6905,20500.0
2013-06-21 13:15:00,37.14,37.19,37.14,37.16,16800.0,25.6836,25.7181,25.6836,25.6974,16800.0
2013-06-21 13:20:00,37.16,37.17,37.1,37.11,18200.0,25.6974,25.7043,25.6559,25.6628,18200.0
2013-06-21 13:25:00,37.11,37.14,37.09,37.1,30200.0,25.6628,25.6836,25.649,25.6559,30200.0
2013-06-21 13:30:00,37.1,37.2,37.1,37.18,23800.0,25.6559,25.725,25.6559,25.7112,23800.0
2013-06-21 13:35:00,37.19,37.2,37.16,37.19,19300.0,25.7181,25.725,25.6974,25.7181,19300.0
2013-06-21 13:40:00,37.18,37.19,37.14,37.18,11700.0,25.7112,25.7181,25.6836,25.7112,11700.0
2013-06-21 13:45:00,37.17,37.19,37.12,37.12,9100.0,25.7043,25.7181,25.6697,25.6697,9100.0
2013-06-21 13:50:00,37.11,37.13,37.04,37.06,25300.0,25.6628,25.6766,25.6144,25.6282,25300.0
2013-06-21 13:55:00,37.06,37.07,37.03,37.06,14300.0,25.6282,25.6351,25.6075,25.6282,14300.0
2013-06-21 14:00:00,37.05,37.06,37.0,37.0,21800.0,25.6213,25.6282,25.5867,25.5867,21800.0
2013-06-21 14:05:00,37.0,37.0,36.96,36.99,12300.0,25.5867,25.5867,25.5591,25.5798,12300.0
2013-06-21 14:10:00,36.99,37.05,36.99,37.03,11600.0,25.5798,25.6213,25.5798,25.6075,11600.0
2013-06-21 14:15:00,37.04,37.08,37.03,37.07,15600.0,25.6144,25.6421,25.6075,25.6351,15600.0
2013-06-21 14:20:00,37.08,37.08,37.04,37.05,9100.0,25.6421,25.6421,25.6144,25.6213,9100.0
2013-06-21 14:25:00,37.05,37.12,37.04,37.12,13400.0,25.6213,25.6697,25.6144,25.6697,13400.0
2013-06-21 14:30:00,37.12,37.14,37.08,37.14,14700.0,25.6697,25.6836,25.6421,25.6836,14700.0
2013-06-21 14:35:00,37.14,37.17,37.1,37.15,15300.0,25.6836,25.7043,25.6559,25.6905,15300.0
2013-06-21 14:40:00,37.16,37.17,37.09,37.13,15100.0,25.6974,25.7043,25.649,25.6766,15100.0
2013-06-21 14:45:00,37.14,37.17,37.13,37.14,20500.0,25.6836,25.7043,25.6766,25.6836,20500.0
2013-06-21 14:50:00,37.14,37.15,37.11,37.12,15700.0,25.6836,25.6905,25.6628,25.6697,15700.0
2013-06-21 14:55:00,37.12,37.16,37.09,37.16,22100.0,25.6697,25.6974,25.649,25.6974,22100.0
2013-06-21 15:00:00,37.16,37.17,37.14,37.14,26400.0,25.6974,25.7043,25.6836,25.6836,26400.0
2013-06-21 15:05:00,37.14,37.16,37.12,37.14,28800.0,25.6836,25.6974,25.6697,25.6836,28800.0
2013-06-21 15:10:00,37.14,37.2,37.12,37.19,22500.0,25.6836,25.725,25.6697,25.7181,22500.0
2013-06-21 15:15:00,37.19,37.21,37.13,37.13,18800.0,25.7181,25.732,25.6766,25.6766,18800.0
2013-06-21 15:20:00,37.14,37.2,37.13,37.19,14100.0,25.6836,25.725,25.6766,25.7181,14100.0
2013-06-21 15:25:00,37.2,37.27,37.19,37.27,25900.0,25.725,25.7735,25.7181,25.7735,25900.0
2013-06-21 15:30:00,37.27,37.29,37.25,37.25,19200.0,25.7735,25.7873,25.7596,25.7596,19200.0
2013-06-21 15:35:00,37.26,37.28,37.25,37.25,19400.0,25.7665,25.7804,25.7596,25.7596,19400.0
2013-06-21 15:40:00,37.25,37.27,37.24,37.24,108200.0,25.7596,25.7735,25.7527,25.7527,108200.0
2013-06-21 15:45:00,37.24,37.26,37.19,37.24,76100.0,25.7527,25.7665,25.7181,25.7527,76100.0
2013-06-21 15:50:00,37.23,37.24,37.18,37.2,51800.0,25.7458,25.7527,25.7112,25.725,51800.0
2013-06-21 15:55:00,37.2,37.2,37.13,37.18,129500.0,25.725,25.725,25.6766,25.7112,129500.0
2013-06-24 09:30:00,37.08,37.24,36.95,37.23,78600.0,25.6421,25.7527,25.5522,25.7458,78600.0
2013-06-24 09:35:00,37.22,37.23,37.09,37.11,27700.0,25.7389,25.7458,25.649,25.6628,27700.0
2013-06-24 09:40:00,37.12,37.18,37.12,37.17,42600.0,25.6697,25.7112,25.6697,25.7043,42600.0
2013-06-24 09:45:00,37.18,37.18,37.05,37.1,32300.0,25.7112,25.7112,25.6213,25.6559,32300.0
2013-06-24 09:50:00,37.07,37.08,37.0,37.05,37000.0,25.6351,25.6421,25.5867,25.6213,37000.0
2013-06-24 09:55:00,37.06,37.07,36.98,36.98,28500.0,25.6282,25.6351,25.5729,25.5729,28500.0
2013-06-24 10:00:00,36.98,37.0,36.87,36.95,47900.0,25.5729,25.5867,25.4968,25.5522,47900.0
2013-06-24 10:05:00,36.94,37.01,36.94,36.99,20800.0,25.5452,25.5937,25.5452,25.5798,20800.0
2013-06-24 10:10:00,36.98,37.03,36.98,37.03,22800.0,25.5729,25.6075,25.5729,25.6075,22800.0
2013-06-24 10:15:00,37.02,37.06,37.01,37.06,27500.0,25.6006,25.6282,25.5937,25.6282,27500.0
2013-06-24 10:20:00,37.06,37.07,36.92,36.92,26800.0,25.6282,25.6351,25.5314,25.5314,26800.0
2013-06-24 10:25:00,36.91,36.95,36.86,36.92,16400.0,25.5245,25.5522,25.4899,25.5314,16400.0
2013-06-24 10:30:00,36.91,36.94,36.84,36.86,27800.0,25.5245,25.5452,25.4761,25.4899,27800.0
2013-06-24 10:35:00,36.87,36.95,36.86,36.94,28900.0,25.4968,25.5522,25.4899,25.5452,28900.0
2013-06-24 10:40:00,36.93,36.96,36.9,36.95,26700.0,25.5383,25.5591,25.5176,25.5522,26700.0
2013-06-24 10:45:00,36.95,37.05,36.94,37.05,34600.0,25.5522,25.6213,25.5452,25.6213,34600.0
2013-06-24 10:50:00,37.06,37.07,37.01,37.02,30900.0,25.6282,25.6351,25.5937,25.6006,30900.0
2013-06-24 10:55:00,37.03,37.07,36.97,36.98,28200.0,25.6075,25.6351,25.566,25.5729,28200.0
2013-06-24 11:00:00,36.98,37.07,36.97,37.06,42400.0,25.5729,25.6351,25.566,25.6282,42400.0
2013-06-24 11:05:00,37.06,37.07,37.02,37.07,24900.0,25.6282,25.6351,25.6006,25.6351,24900.0
2013-06-24 11:10:00,37.07,37.08,37.0,37.0,26000.0,25.6351,25.6421,25.5867,25.5867,26000.0
2013-06-24 11:15:00,37.0,37.01,36.97,36.98,16400.0,25.5867,25.5937,25.566,25.5729,16400.0
2013-06-24 11:20:00,36.98,36.98,36.95,36.97,42300.0,25.5729,25.5729,25.5522,25.566,42300.0
2013-06-24 11:25:00,36.98,36.98,36.87,36.87,22200.0,25.5729,25.5729,25.4968,25.4968,22200.0
2013-06-24 11:30:00,36.87,36.97,36.87,36.96,16800.0,25.4968,25.566,25.4968,25.5591,16800.0
2013-06-24 11:35:00,36.96,36.99,36.95,36.98,29300.0,25.5591,25.5798,25.5522,25.5729,29300.0
2013-06-24 11:40:00,36.97,37.03,36.97,37.0,33100.0,25.566,25.6075,25.566,25.5867,33100.0
2013-06-24 11:45:00,37.0,37.04,37.0,37.02,30800.0,25.5867,25.6144,25.5867,25.6006,30800.0
2013-06-24 11:50:00,37.01,37.08,37.01,37.04,20700.0,25.5937,25.6421,25.5937,25.6144,20700.0
2013-06-24 11:55:00,37.04,37.05,37.0,37.01,31900.0,25.6144,25.6213,25.5867,25.5937,31900.0
2013-06-24 12:00:00,37.02,37.06,37.01,37.03,34600.0,25.6006,25.6282,25.5937,25.6075,34600.0
2013-06-24 12:05:00,37.02,37.04,37.01,37.02,23200.0,25.6006,25.6144,25.5937,25.6006,23200.0
2013-06-24 12:10:00,37.02,37.02,36.99,37.0,19100.0,25.6006,25.6006,25.5798,25.5867,19100.0
2013-06-24 12:15:00,36.99,37.01,36.98,36.99,13600.0,25.5798,25.5937,25.5729,25.5798,13600.0
2013-06-24 12:20:00,36.98,37.03,36.97,37.03,17100.0,25.5729,25.6075,25.566,25.6075,17100.0
2013-06-24 12:25:00,37.02,37.08,37.02,37.07,12600.0,25.6006,25.6421,25.6006,25.6351,12600.0
2013-06-24 12:30:00,37.07,37.15,37.07,37.1,32000.0,25.6351,25.6905,25.6351,25.6559,32000.0
2013-06-24 12:35:00,37.11,37.13,37.06,37.07,7500.0,25.6628,25.6766,25.6282,25.6351,7500.0
2013-06-24 12:40:00,37.07,37.09,37.05,37.08,30900.0,25.6351,25.649,25.6213,25.6421,30900.0
2013-06-24 12:45:00,37.08,37.1,37.06,37.06,12400.0,25.6421,25.6559,25.6282,25.6282,12400.0
2013-06-24 12:50:00,37.05,37.09,37.0,37.09,27400.0,25.6213,25.649,25.5867,25.649,27400.0
2013-06-24 12:55:00,37.08,37.11,37.05,37.11,21100.0,25.6421,25.6628,25.6213,25.6628,21100.0
2013-06-24 13:00:00,37.1,37.14,37.08,37.11,33300.0,25.6559,25.6836,25.6421,25.6628,33300.0
2013-06-24 13:05:00,37.12,37.12,37.05,37.08,24100.0,25.6697,25.6697,25.6213,25.6421,24100.0
2013-06-24 13:10:00,37.06,37.16,37.06,37.15,32100.0,25.6282,25.6974,25.6282,25.6905,32100.0
2013-06-24 13:15:00,37.15,37.17,37.1,37.17,148400.0,25.6905,25.7043,25.6559,25.7043,148400.0
2013-06-24 13:20:00,37.17,37.2,37.16,37.18,54800.0,25.7043,25.725,25.6974,25.7112,54800.0
2013-06-24 13:25:00,37.19,37.19,37.12,37.18,30200.0,25.7181,25.7181,25.6697,25.7112,30200.0
2013-06-24 13:30:00,37.19,37.2,37.12,37.12,17300.0,25.7181,25.725,25.6697,25.6697,17300.0
2013-06-24 13:35:00,37.12,37.12,37.07,37.09,34400.0,25.6697,25.6697,25.6351,25.649,34400.0
2013-06-24 13:40:00,37.1,37.2,37.1,37.19,38200.0,25.6559,25.725,25.6559,25.7181,38200.0
2013-06-24 13:45:00,37.2,37.21,37.13,37.14,44000.0,25.725,25.732,25.6766,25.6836,44000.0
2013-06-24 13:50:00,37.14,37.2,37.13,37.19,56100.0,25.6836,25.725,25.6766,25.7181,56100.0
2013-06-24 13:55:00,37.19,37.21,37.19,37.2,20700.0,25.7181,25.732,25.7181,25.725,20700.0
2013-06-24 14:00:00,37.2,37.23,37.15,37.2,43600.0,25.725,25.7458,25.6905,25.725,43600.0
2013-06-24 14:05:00,37.2,37.26,37.18,37.24,33600.0,25.725,25.7665,25.7112,25.7527,33600.0
2013-06-24 14:10:00,37.23,37.26,37.19,37.19,19400.0,25.7458,25.7665,25.7181,25.7181,19400.0
2013-06-24 14:15:00,37.19,37.22,37.19,37.22,17900.0,25.7181,25.7389,25.7181,25.7389,17900.0
2013-06-24 14:20:00,37.22,37.27,37.2,37.21,27800.0,25.7389,25.7735,25.725,25.732,27800.0
2013-06-24 14:25:00,37.21,37.25,37.2,37.25,32900.0,25.732,25.7596,25.725,25.7596,32900.0
2013-06-24 14:30:00,37.25,37.28,37.23,37.26,24200.0,25.7596,25.7804,25.7458,25.7665,24200.0
2013-06-24 14:35:00,37.26,37.32,37.22,37.32,23000.0,25.7665,25.808,25.7389,25.808,23000.0
2013-06-24 14:40:00,37.32,37.32,37.29,37.3,41700.0,25.808,25.808,25.7873,25.7942,41700.0
2013-06-24 14:45:00,37.31,37.33,37.29,37.33,29400.0,25.8011,25.8149,25.7873,25.8149,29400.0
2013-06-24 14:50:00,37.32,37.35,37.3,37.33,38000.0,25.808,25.8288,25.7942,25.8149,38000.0
2013-06-24 14:55:00,37.32,37.37,37.31,37.35,42700.0,25.808,25.8426,25.8011,25.8288,42700.0
2013-06-24 15:00:00,37.35,37.36,37.32,37.32,27800.0,25.8288,25.8357,25.808,25.808,27800.0
2013-06-24 15:05:00,37.32,37.37,37.32,37.33,36200.0,25.808,25.8426,25.808,25.8149,36200.0
2013-06-24 15:10:00,37.32,37.33,37.31,37.32,39000.0,25.808,25.8149,25.8011,25.808,39000.0
2013-06-24 15:15:00,37.32,37.32,37.25,37.26,53500.0,25.808,25.808,25.7596,25.7665,53500.0
2013-06-24 15:20:00,37.25,37.26,37.21,37.23,45400.0,25.7596,25.7665,25.732,25.7458,45400.0
2013-06-24 15:25:00,37.23,37.25,37.19,37.19,31100.0,25.7458,25.7596,25.7181,25.7181,31100.0
2013-06-24 15:30:00,37.19,37.24,37.17,37.17,39500.0,25.7181,25.7527,25.7043,25.7043,39500.0
2013-06-24 15:35:00,37.16,37.26,37.16,37.26,43000.0,25.6974,25.7665,25.6974,25.7665,43000.0
2013-06-24 15:40:00,37.26,37.26,37.22,37.24,55100.0,25.7665,25.7665,25.7389,25.7527,55100.0
2013-06-24 15:45:00,37.24,37.24,37.18,37.21,104000.0,25.7527,25.7527,25.7112,25.732,104000.0
2013-06-24 15:50:00,37.22,37.26,37.22,37.26,122400.0,25.7389,25.7665,25.7389,25.7665,122400.0
2013-06-24 15:55:00,37.26,37.26,37.23,37.23,247900.0,25.7665,25.7665,25.7458,25.7458,247900.0
2013-06-25 09:30:00,37.67,37.73,37.28,37.29,63000.0,26.0501,26.0916,25.7804,25.7873,63000.0
2013-06-25 09:35:00,37.29,37.3,37.14,37.18,14100.0,25.7873,25.7942,25.6836,25.7112,14100.0
2013-06-25 09:40:00,37.18,37.27,37.18,37.27,15800.0,25.7112,25.7735,25.7112,25.7735,15800.0
2013-06-25 09:45:00,37.28,37.37,37.27,37.37,29100.0,25.7804,25.8426,25.7735,25.8426,29100.0
2013-06-25 09:50:00,37.36,37.37,37.34,37.36,27500.0,25.8357,25.8426,25.8219,25.8357,27500.0
2013-06-25 09:55:00,37.35,37.35,37.3,37.32,45600.0,25.8288,25.8288,25.7942,25.808,45600.0
2013-06-25 10:00:00,37.31,37.35,37.21,37.27,24100.0,25.8011,25.8288,25.732,25.7735,24100.0
2013-06-25 10:05:00,37.25,37.35,37.25,37.3,36700.0,25.7596,25.8288,25.7596,25.7942,36700.0
2013-06-25 10:10:00,37.29,37.33,37.26,37.27,18900.0,25.7873,25.8149,25.7665,25.7735,18900.0
2013-06-25 10:15:00,37.26,37.29,37.26,37.28,26200.0,25.7665,25.7873,25.7665,25.7804,26200.0
2013-06-25 10:20:00,37.28,37.35,37.26,37.34,15700.0,25.7804,25.8288,25.7665,25.8219,15700.0
2013-06-25 10:25:00,37.34,37.36,37.29,37.31,27200.0,25.8219,25.8357,25.7873,25.8011,27200.0
2013-06-25 10:30:00,37.3,37.34,37.26,37.27,13700.0,25.7942,25.8219,25.7665,25.7735,13700.0
2013-06-25 10:35:00,37.26,37.36,37.26,37.35,16700.0,25.7665,25.8357,25.7665,25.8288,16700.0
2013-06-25 10:40:00,37.35,37.4,37.32,37.34,28500.0,25.8288,25.8634,25.808,25.8219,28500.0
2013-06-25 10:45:00,37.32,37.4,37.32,37.4,21400.0,25.808,25.8634,25.808,25.8634,21400.0
2013-06-25 10:50:00,37.39,37.42,37.36,37.42,16900.0,25.8564,25.8772,25.8357,25.8772,16900.0
2013-06-25 10:55:00,37.42,37.45,37.41,37.42,13000.0,25.8772,25.8979,25.8703,25.8772,13000.0
2013-06-25 11:00:00,37.41,37.46,37.39,37.43,31800.0,25.8703,25.9048,25.8564,25.8841,31800.0
2013-06-25 11:05:00,37.44,37.48,37.41,37.46,11400.0,25.891,25.9187,25.8703,25.9048,11400.0
2013-06-25 11:10:00,37.46,37.46,37.42,37.45,7800.0,25.9048,25.9048,25.8772,25.8979,7800.0
2013-06-25 11:15:00,37.45,37.45,37.38,37.38,7700.0,25.8979,25.8979,25.8495,25.8495,7700.0
2013-06-25 11:20:00,37.39,37.41,37.38,37.38,9100.0,25.8564,25.8703,25.8495,25.8495,9100.0
2013-06-25 11:25:00,37.37,37.37,37.32,37.35,8900.0,25.8426,25.8426,25.808,25.8288,8900.0
2013-06-25 11:30:00,37.35,37.39,37.34,37.37,9600.0,25.8288,25.8564,25.8219,25.8426,9600.0
2013-06-25 11:35:00,37.37,37.4,37.37,37.39,9900.0,25.8426,25.8634,25.8426,25.8564,9900.0
2013-06-25 11:40:00,37.39,37.41,37.38,37.38,22900.0,25.8564,25.8703,25.8495,25.8495,22900.0
2013-06-25 11:45:00,37.4,37.45,37.37,37.45,26500.0,25.8634,25.8979,25.8426,25.8979,26500.0
2013-06-25 11:50:00,37.43,37.47,37.43,37.46,13500.0,25.8841,25.9118,25.8841,25.9048,13500.0
2013-06-25 11:55:00,37.45,37.47,37.45,37.45,14300.0,25.8979,25.9118,25.8979,25.8979,14300.0
2013-06-25 12:00:00,37.45,37.48,37.43,37.47,9500.0,25.8979,25.9187,25.8841,25.9118,9500.0
2013-06-25 12:05:00,37.48,37.49,37.45,37.47,13100.0,25.9187,25.9256,25.8979,25.9118,13100.0
2013-06-25 12:10:00,37.47,37.47,37.45,37.47,4600.0,25.9118,25.9118,25.8979,25.9118,4600.0
2013-06-25 12:15:00,37.47,37.48,37.45,37.48,11000.0,25.9118,25.9187,25.8979,25.9187,11000.0
2013-06-25 12:20:00,37.48,37.48,37.43,37.44,9600.0,25.9187,25.9187,25.8841,25.891,9600.0
2013-06-25 12:25:00,37.43,37.46,37.43,37.46,10700.0,25.8841,25.9048,25.8841,25.9048,10700.0
2013-06-25 12:30:00,37.47,37.49,37.47,37.49,14900.0,25.9118,25.9256,25.9118,25.9256,14900.0
2013-06-25 12:35:00,37.49,37.52,37.49,37.52,27400.0,25.9256,25.9463,25.9256,25.9463,27400.0
2013-06-25 12:40:00,37.52,37.53,37.5,37.53,10600.0,25.9463,25.9533,25.9325,25.9533,10600.0
2013-06-25 12:45:00,37.53,37.54,37.52,37.52,10000.0,25.9533,25.9602,25.9463,25.9463,10000.0
2013-06-25 12:50:00,37.52,37.55,37.51,37.54,13100.0,25.9463,25.9671,25.9394,25.9602,13100.0
2013-06-25 12:55:00,37.54,37.55,37.52,37.54,6200.0,25.9602,25.9671,25.9463,25.9602,6200.0
2013-06-25 13:00:00,37.54,37.56,37.54,37.56,16300.0,25.9602,25.974,25.9602,25.974,16300.0
2013-06-25 13:05:00,37.56,37.57,37.5,37.5,12100.0,25.974,25.9809,25.9325,25.9325,12100.0
2013-06-25 13:10:00,37.51,37.53,37.51,37.52,4200.0,25.9394,25.9533,25.9394,25.9463,4200.0
2013-06-25 13:15:00,37.53,37.53,37.5,37.51,14300.0,25.9533,25.9533,25.9325,25.9394,14300.0
2013-06-25 13:20:00,37.49,37.5,37.47,37.48,10400.0,25.9256,25.9325,25.9118,25.9187,10400.0
2013-06-25 13:25:00,37.49,37.5,37.47,37.47,10800.0,25.9256,25.9325,25.9118,25.9118,10800.0
2013-06-25 13:30:00,37.48,37.5,37.47,37.5,12700.0,25.9187,25.9325,25.9118,25.9325,12700.0
2013-06-25 13:35:00,37.49,37.5,37.48,37.5,7000.0,25.9256,25.9325,25.9187,25.9325,7000.0
2013-06-25 13:40:00,37.49,37.52,37.47,37.51,9900.0,25.9256,25.9463,25.9118,25.9394,9900.0
2013-06-25 13:45:00,37.51,37.57,37.51,37.57,11900.0,25.9394,25.9809,25.9394,25.9809,11900.0
2013-06-25 13:50:00,37.56,37.56,37.53,37.54,5900.0,25.974,25.974,25.9533,25.9602,5900.0
2013-06-25 13:55:00,37.54,37.54,37.49,37.51,17400.0,25.9602,25.9602,25.9256,25.9394,17400.0
2013-06-25 14:00:00,37.51,37.55,37.49,37.54,15800.0,25.9394,25.9671,25.9256,25.9602,15800.0
2013-06-25 14:05:00,37.54,37.55,37.49,37.5,16800.0,25.9602,25.9671,25.9256,25.9325,16800.0
2013-06-25 14:10:00,37.5,37.56,37.5,37.55,10700.0,25.9325,25.974,25.9325,25.9671,10700.0
2013-06-25 14:15:00,37.56,37.59,37.56,37.58,6500.0,25.974,25.9947,25.974,25.9878,6500.0
2013-06-25 14:20:00,37.57,37.57,37.53,37.56,22000.0,25.9809,25.9809,25.9533,25.974,22000.0
2013-06-25 14:25:00,37.55,37.58,37.55,37.57,13400.0,25.9671,25.9878,25.9671,25.9809,13400.0
2013-06-25 14:30:00,37.58,37.61,37.56,37.6,20200.0,25.9878,26.0086,25.974,26.0017,20200.0
2013-06-25 14:35:00,37.61,37.62,37.59,37.59,11000.0,26.0086,26.0155,25.9947,25.9947,11000.0
2013-06-25 14:40:00,37.59,37.6,37.57,37.58,13100.0,25.9947,26.0017,25.9809,25.9878,13100.0
2013-06-25 14:45:00,37.57,37.57,37.54,37.57,13000.0,25.9809,25.9809,25.9602,25.9809,13000.0
2013-06-25 14:50:00,37.56,37.58,37.53,37.58,87700.0,25.974,25.9878,25.9533,25.9878,87700.0
2013-06-25 14:55:00,37.58,37.6,37.56,37.59,85900.0,25.9878,26.0017,25.974,25.9947,85900.0
2013-06-25 15:00:00,37.59,37.6,37.55,37.56,66400.0,25.9947,26.0017,25.9671,25.974,66400.0
2013-06-25 15:05:00,37.56,37.61,37.56,37.61,27600.0,25.974,26.0086,25.974,26.0086,27600.0
2013-06-25 15:10:00,37.6,37.62,37.6,37.62,7800.0,26.0017,26.0155,26.0017,26.0155,7800.0
2013-06-25 15:15:00,37.62,37.64,37.6,37.61,32500.0,26.0155,26.0293,26.0017,26.0086,32500.0
2013-06-25 15:20:00,37.61,37.67,37.6,37.66,11100.0,26.0086,26.0501,26.0017,26.0432,11100.0
2013-06-25 15:25:00,37.67,37.69,37.66,37.69,13900.0,26.0501,26.0639,26.0432,26.0639,13900.0
2013-06-25 15:30:00,37.69,37.72,37.69,37.72,24200.0,26.0639,26.0846,26.0639,26.0846,24200.0
2013-06-25 15:35:00,37.71,37.73,37.67,37.69,31700.0,26.0777,26.0916,26.0501,26.0639,31700.0
2013-06-25 15:40:00,37.68,37.69,37.63,37.66,32300.0,26.057,26.0639,26.0224,26.0432,32300.0
2013-06-25 15:45:00,37.65,37.67,37.62,37.63,67200.0,26.0362,26.0501,26.0155,26.0224,67200.0
2013-06-25 15:50:00,37.62,37.66,37.56,37.64,116100.0,26.0155,26.0432,25.974,26.0293,116100.0
2013-06-25 15:55:00,37.64,37.66,37.6,37.61,120600.0,26.0293,26.0432,26.0017,26.0086,120600.0
2013-06-26 09:30:00,38.02,38.02,37.79,37.89,51900.0,26.2921,26.2921,26.1331,26.2022,51900.0
2013-06-26 09:35:00,37.89,37.91,37.78,37.8,24800.0,26.2022,26.216,26.1261,26.14,24800.0
2013-06-26 09:40:00,37.8,37.81,37.62,37.64,37200.0,26.14,26.1469,26.0155,26.0293,37200.0
2013-06-26 09:45:00,37.64,37.71,37.63,37.7,27500.0,26.0293,26.0777,26.0224,26.0708,27500.0
2013-06-26 09:50:00,37.71,37.79,37.7,37.76,16300.0,26.0777,26.1331,26.0708,26.1123,16300.0
2013-06-26 09:55:00,37.76,37.85,37.76,37.83,28300.0,26.1123,26.1745,26.1123,26.1607,28300.0
2013-06-26 10:00:00,37.84,37.9,37.83,37.87,30900.0,26.1676,26.2091,26.1607,26.1884,30900.0
2013-06-26 10:05:00,37.87,37.88,37.8,37.84,32000.0,26.1884,26.1953,26.14,26.1676,32000.0
2013-06-26 10:10:00,37.84,37.84,37.8,37.82,33700.0,26.1676,26.1676,26.14,26.1538,33700.0
2013-06-26 10:15:00,37.82,37.82,37.69,37.71,30400.0,26.1538,26.1538,26.0639,26.0777,30400.0
2013-06-26 10:20:00,37.71,37.76,37.69,37.76,28600.0,26.0777,26.1123,26.0639,26.1123,28600.0
2013-06-26 10:25:00,37.76,37.83,37.76,37.81,18300.0,26.1123,26.1607,26.1123,26.1469,18300.0
2013-06-26 10:30:00,37.82,37.86,37.75,37.75,17100.0,26.1538,26.1815,26.1054,26.1054,17100.0
2013-06-26 10:35:00,37.75,37.86,37.75,37.85,20000.0,26.1054,26.1815,26.1054,26.1745,20000.0
2013-06-26 10:40:00,37.85,37.91,37.82,37.91,38300.0,26.1745,26.216,26.1538,26.216,38300.0
2013-06-26 10:45:00,37.9,37.97,37.9,37.93,15800.0,26.2091,26.2575,26.2091,26.2299,15800.0
2013-06-26 10:50:00,37.93,37.96,37.91,37.93,18600.0,26.2299,26.2506,26.216,26.2299,18600.0
2013-06-26 10:55:00,37.92,37.96,37.87,37.92,18400.0,26.2229,26.2506,26.1884,26.2229,18400.0
2013-06-26 11:00:00,37.92,37.92,37.86,37.89,21100.0,26.2229,26.2229,26.1815,26.2022,21100.0
2013-06-26 11:05:00,37.89,37.89,37.84,37.88,17900.0,26.2022,26.2022,26.1676,26.1953,17900.0
2013-06-26 11:10:00,37.88,37.9,37.86,37.9,14700.0,26.1953,26.2091,26.1815,26.2091,14700.0
2013-06-26 11:15:00,37.91,37.95,37.89,37.92,12100.0,26.216,26.2437,26.2022,26.2229,12100.0
2013-06-26 11:20:00,37.92,37.93,37.87,37.91,25000.0,26.2229,26.2299,26.1884,26.216,25000.0
2013-06-26 11:25:00,37.91,37.97,37.91,37.95,29100.0,26.216,26.2575,26.216,26.2437,29100.0
2013-06-26 11:30:00,37.95,38.02,37.95,37.99,39200.0,26.2437,26.2921,26.2437,26.2714,39200.0
2013-06-26 11:35:00,38.0,38.02,37.96,37.96,57400.0,26.2783,26.2921,26.2506,26.2506,57400.0
2013-06-26 11:40:00,37.96,38.01,37.95,37.97,19300.0,26.2506,26.2852,26.2437,26.2575,19300.0
2013-06-26 11:45:00,37.98,38.01,37.98,37.99,10500.0,26.2644,26.2852,26.2644,26.2714,10500.0
2013-06-26 11:50:00,37.98,38.04,37.98,38.03,27000.0,26.2644,26.3059,26.2644,26.299,27000.0
2013-06-26 11:55:00,38.04,38.07,38.03,38.03,18200.0,26.3059,26.3267,26.299,26.299,18200.0
2013-06-26 12:00:00,38.03,38.06,38.03,38.05,21300.0,26.299,26.3198,26.299,26.3128,21300.0
2013-06-26 12:05:00,38.05,38.07,38.04,38.05,15600.0,26.3128,26.3267,26.3059,26.3128,15600.0
2013-06-26 12:10:00,38.05,38.07,38.04,38.04,8800.0,26.3128,26.3267,26.3059,26.3059,8800.0
2013-06-26 12:15:00,38.05,38.07,38.04,38.06,11300.0,26.3128,26.3267,26.3059,26.3198,11300.0
2013-06-26 12:20:00,38.06,38.09,38.06,38.08,17300.0,26.3198,26.3405,26.3198,26.3336,17300.0
2013-06-26 12:25:00,38.08,38.08,38.04,38.07,12400.0,26.3336,26.3336,26.3059,26.3267,12400.0
2013-06-26 12:30:00,38.08,38.09,38.04,38.05,10700.0,26.3336,26.3405,26.3059,26.3128,10700.0
2013-06-26 12:35:00,38.05,38.08,38.04,38.07,15100.0,26.3128,26.3336,26.3059,26.3267,15100.0
2013-06-26 12:40:00,38.08,38.08,38.04,38.04,10400.0,26.3336,26.3336,26.3059,26.3059,10400.0
2013-06-26 12:45:00,38.04,38.08,38.04,38.08,7300.0,26.3059,26.3336,26.3059,26.3336,7300.0
2013-06-26 12:50:00,38.08,38.09,38.07,38.09,15200.0,26.3336,26.3405,26.3267,26.3405,15200.0
2013-06-26 12:55:00,38.09,38.09,38.02,38.07,17400.0,26.3405,26.3405,26.2921,26.3267,17400.0
2013-06-26 13:00:00,38.07,38.09,38.04,38.04,16400.0,26.3267,26.3405,26.3059,26.3059,16400.0
2013-06-26 13:05:00,38.05,38.07,38.03,38.06,14200.0,26.3128,26.3267,26.299,26.3198,14200.0
2013-06-26 13:10:00,38.07,38.09,38.07,38.07,17000.0,26.3267,26.3405,26.3267,26.3267,17000.0
2013-06-26 13:15:00,38.06,38.08,38.05,38.06,15800.0,26.3198,26.3336,26.3128,26.3198,15800.0
2013-06-26 13:20:00,38.06,38.07,38.05,38.07,11800.0,26.3198,26.3267,26.3128,26.3267,11800.0
2013-06-26 13:25:00,38.07,38.09,38.06,38.09,15700.0,26.3267,26.3405,26.3198,26.3405,15700.0
2013-06-26 13:30:00,38.09,38.09,38.04,38.05,24300.0,26.3405,26.3405,26.3059,26.3128,24300.0
2013-06-26 13:35:00,38.05,38.06,38.04,38.05,17700.0,26.3128,26.3198,26.3059,26.3128,17700.0
2013-06-26 13:40:00,38.06,38.06,37.98,37.98,21200.0,26.3198,26.3198,26.2644,26.2644,21200.0
2013-06-26 13:45:00,37.98,38.02,37.98,38.01,17500.0,26.2644,26.2921,26.2644,26.2852,17500.0
2013-06-26 13:50:00,38.0,38.01,37.96,37.99,21400.0,26.2783,26.2852,26.2506,26.2714,21400.0
2013-06-26 13:55:00,38.0,38.04,38.0,38.03,9700.0,26.2783,26.3059,26.2783,26.299,9700.0
2013-06-26 14:00:00,38.04,38.07,38.03,38.03,14000.0,26.3059,26.3267,26.299,26.299,14000.0
2013-06-26 14:05:00,38.03,38.05,38.01,38.04,16800.0,26.299,26.3128,26.2852,26.3059,16800.0
2013-06-26 14:10:00,38.05,38.05,38.02,38.02,16600.0,26.3128,26.3128,26.2921,26.2921,16600.0
2013-06-26 14:15:00,38.03,38.05,38.02,38.04,19200.0,26.299,26.3128,26.2921,26.3059,19200.0
2013-06-26 14:20:00,38.03,38.09,38.03,38.09,20600.0,26.299,26.3405,26.299,26.3405,20600.0
2013-06-26 14:25:00,38.09,38.12,38.09,38.11,24400.0,26.3405,26.3613,26.3405,26.3543,24400.0
2013-06-26 14:30:00,38.12,38.12,38.05,38.06,37600.0,26.3613,26.3613,26.3128,26.3198,37600.0
2013-06-26 14:35:00,38.07,38.08,38.06,38.08,15300.0,26.3267,26.3336,26.3198,26.3336,15300.0
2013-06-26 14:40:00,38.07,38.08,38.0,38.0,28100.0,26.3267,26.3336,26.2783,26.2783,28100.0
2013-06-26 14:45:00,38.0,38.04,37.96,38.03,27100.0,26.2783,26.3059,26.2506,26.299,27100.0
2013-06-26 14:50:00,38.03,38.08,38.03,38.08,11600.0,26.299,26.3336,26.299,26.3336,11600.0
2013-06-26 14:55:00,38.08,38.11,38.07,38.09,32600.0,26.3336,26.3543,26.3267,26.3405,32600.0
2013-06-26 15:00:00,38.1,38.14,38.06,38.08,38000.0,26.3474,26.3751,26.3198,26.3336,38000.0
2013-06-26 15:05:00,38.07,38.08,38.04,38.07,19000.0,26.3267,26.3336,26.3059,26.3267,19000.0
2013-06-26 15:10:00,38.08,38.08,38.05,38.08,24300.0,26.3336,26.3336,26.3128,26.3336,24300.0
2013-06-26 15:15:00,38.09,38.09,38.06,38.09,24900.0,26.3405,26.3405,26.3198,26.3405,24900.0
2013-06-26 15:20:00,38.08,38.09,38.05,38.06,26500.0,26.3336,26.3405,26.3128,26.3198,26500.0
2013-06-26 15:25:00,38.05,38.07,38.04,38.05,35200.0,26.3128,26.3267,26.3059,26.3128,35200.0
2013-06-26 15:30:00,38.05,38.06,38.05,38.05,20900.0,26.3128,26.3198,26.3128,26.3128,20900.0
2013-06-26 15:35:00,38.06,38.08,38.05,38.08,33600.0,26.3198,26.3336,26.3128,26.3336,33600.0
2013-06-26 15:40:00,38.07,38.09,38.03,38.03,51200.0,26.3267,26.3405,26.299,26.299,51200.0
2013-06-26 15:45:00,38.03,38.04,37.98,38.02,77300.0,26.299,26.3059,26.2644,26.2921,77300.0
2013-06-26 15:50:00,38.01,38.05,38.0,38.05,69400.0,26.2852,26.3128,26.2783,26.3128,69400.0
2013-06-26 15:55:00,38.05,38.05,37.97,37.98,154500.0,26.3128,26.3128,26.2575,26.2644,154500.0
2013-06-27 09:30:00,36.97,37.0,36.66,36.7,204900.0,25.566,25.5867,25.3516,25.3793,204900.0
2013-06-27 09:35:00,36.7,36.78,36.32,36.62,200700.0,25.3793,25.4346,25.1165,25.324,200700.0
2013-06-27 09:40:00,36.61,36.65,36.35,36.57,168800.0,25.317,25.3447,25.1372,25.2894,168800.0
2013-06-27 09:45:00,36.52,36.63,36.48,36.58,112600.0,25.2548,25.3309,25.2271,25.2963,112600.0
2013-06-27 09:50:00,36.56,36.75,36.4,36.58,123300.0,25.2825,25.4139,25.1718,25.2963,123300.0
2013-06-27 09:55:00,36.59,36.83,36.55,36.74,155000.0,25.3032,25.4692,25.2755,25.4069,155000.0
2013-06-27 10:00:00,36.74,36.76,36.57,36.58,78400.0,25.4069,25.4208,25.2894,25.2963,78400.0
2013-06-27 10:05:00,36.58,36.78,36.54,36.75,94100.0,25.2963,25.4346,25.2686,25.4139,94100.0
2013-06-27 10:10:00,36.75,36.79,36.46,36.46,94900.0,25.4139,25.4415,25.2133,25.2133,94900.0
2013-06-27 10:15:00,36.47,36.47,36.22,36.31,222400.0,25.2202,25.2202,25.0473,25.1096,222400.0
2013-06-27 10:20:00,36.3,36.43,36.02,36.24,183900.0,25.1027,25.1926,24.909,25.0612,183900.0
2013-06-27 10:25:00,36.25,36.38,36.21,36.3,78400.0,25.0681,25.158,25.0404,25.1027,78400.0
2013-06-27 10:30:00,36.3,36.44,36.25,36.33,142300.0,25.1027,25.1995,25.0681,25.1234,142300.0
2013-06-27 10:35:00,36.33,36.34,36.19,36.25,84300.0,25.1234,25.1303,25.0266,25.0681,84300.0
2013-06-27 10:40:00,36.25,36.33,36.05,36.18,170700.0,25.0681,25.1234,24.9298,25.0197,170700.0
2013-06-27 10:45:00,36.18,36.24,36.13,36.17,56500.0,25.0197,25.0612,24.9851,25.0128,56500.0
2013-06-27 10:50:00,36.17,36.2,36.11,36.14,51000.0,25.0128,25.0335,24.9713,24.992,51000.0
2013-06-27 10:55:00,36.14,36.18,36.04,36.07,68700.0,24.992,25.0197,24.9229,24.9436,68700.0
2013-06-27 11:00:00,36.07,36.23,36.07,36.23,57800.0,24.9436,25.0543,24.9436,25.0543,57800.0
2013-06-27 11:05:00,36.23,36.23,36.11,36.11,97700.0,25.0543,25.0543,24.9713,24.9713,97700.0
2013-06-27 11:10:00,36.1,36.1,35.93,35.95,200900.0,24.9644,24.9644,24.8468,24.8606,200900.0
2013-06-27 11:15:00,35.94,36.04,35.94,36.02,160200.0,24.8537,24.9229,24.8537,24.909,160200.0
2013-06-27 11:20:00,36.03,36.05,35.97,35.99,104200.0,24.916,24.9298,24.8745,24.8883,104200.0
2013-06-27 11:25:00,35.99,36.01,35.86,35.86,114100.0,24.8883,24.9021,24.7984,24.7984,114100.0
2013-06-27 11:30:00,35.86,35.91,35.8,35.89,201300.0,24.7984,24.833,24.7569,24.8191,201300.0
2013-06-27 11:35:00,35.89,36.04,35.89,36.03,103900.0,24.8191,24.9229,24.8191,24.916,103900.0
2013-06-27 11:40:00,36.03,36.09,35.95,35.95,75900.0,24.916,24.9574,24.8606,24.8606,75900.0
2013-06-27 11:45:00,35.95,36.07,35.94,36.02,61800.0,24.8606,24.9436,24.8537,24.909,61800.0
2013-06-27 11:50:00,36.01,36.05,35.98,36.02,115300.0,24.9021,24.9298,24.8814,24.909,115300.0
2013-06-27 11:55:00,36.03,36.07,35.87,35.97,114300.0,24.916,24.9436,24.8053,24.8745,114300.0
2013-06-27 12:00:00,35.97,36.0,35.83,35.84,53500.0,24.8745,24.8952,24.7776,24.7846,53500.0
2013-06-27 12:05:00,35.84,35.84,35.76,35.77,84100.0,24.7846,24.7846,24.7292,24.7362,84100.0
2013-06-27 12:10:00,35.76,35.8,35.75,35.75,64600.0,24.7292,24.7569,24.7223,24.7223,64600.0
2013-06-27 12:15:00,35.76,36.0,35.76,35.95,66900.0,24.7292,24.8952,24.7292,24.8606,66900.0
2013-06-27 12:20:00,35.95,35.99,35.94,35.98,43400.0,24.8606,24.8883,24.8537,24.8814,43400.0
2013-06-27 12:25:00,35.98,35.99,35.92,35.98,29800.0,24.8814,24.8883,24.8399,24.8814,29800.0
2013-06-27 12:30:00,35.99,36.01,35.95,35.96,38600.0,24.8883,24.9021,24.8606,24.8675,38600.0
2013-06-27 12:35:00,35.96,36.0,35.95,36.0,21600.0,24.8675,24.8952,24.8606,24.8952,21600.0
2013-06-27 12:40:00,36.01,36.08,36.0,36.08,25500.0,24.9021,24.9505,24.8952,24.9505,25500.0
2013-06-27 12:45:00,36.08,36.08,36.02,36.04,21900.0,24.9505,24.9505,24.909,24.9229,21900.0
2013-06-27 12:50:00,36.03,36.04,35.96,35.96,23800.0,24.916,24.9229,24.8675,24.8675,23800.0
2013-06-27 12:55:00,35.96,36.0,35.95,35.98,49200.0,24.8675,24.8952,24.8606,24.8814,49200.0
2013-06-27 13:00:00,35.99,36.08,35.99,36.08,30200.0,24.8883,24.9505,24.8883,24.9505,30200.0
2013-06-27 13:05:00,36.08,36.08,36.02,36.03,18500.0,24.9505,24.9505,24.909,24.916,18500.0
2013-06-27 13:10:00,36.02,36.05,36.0,36.01,42600.0,24.909,24.9298,24.8952,24.9021,42600.0
2013-06-27 13:15:00,36.0,36.03,35.95,35.95,89000.0,24.8952,24.916,24.8606,24.8606,89000.0
2013-06-27 13:20:00,35.95,35.95,35.84,35.86,35300.0,24.8606,24.8606,24.7846,24.7984,35300.0
2013-06-27 13:25:00,35.86,35.9,35.84,35.87,103100.0,24.7984,24.8261,24.7846,24.8053,103100.0
2013-06-27 13:30:00,35.87,36.02,35.87,36.01,91300.0,24.8053,24.909,24.8053,24.9021,91300.0
2013-06-27 13:35:00,36.01,36.05,36.0,36.02,27000.0,24.9021,24.9298,24.8952,24.909,27000.0
2013-06-27 13:40:00,36.02,36.08,36.0,36.06,94200.0,24.909,24.9505,24.8952,24.9367,94200.0
2013-06-27 13:45:00,36.07,36.25,36.06,36.25,57200.0,24.9436,25.0681,24.9367,25.0681,57200.0
2013-06-27 13:50:00,36.27,36.27,36.25,36.25,165100.0,25.0819,25.0819,25.0681,25.0681,165100.0
2013-06-27 13:55:00,36.25,36.38,36.24,36.38,85000.0,25.0681,25.158,25.0612,25.158,85000.0
2013-06-27 14:00:00,36.39,36.56,36.37,36.56,101500.0,25.1649,25.2825,25.1511,25.2825,101500.0
2013-06-27 14:05:00,36.56,36.61,36.43,36.45,107700.0,25.2825,25.317,25.1926,25.2064,107700.0
2013-06-27 14:10:00,36.45,36.5,36.35,36.49,53500.0,25.2064,25.241,25.1372,25.2341,53500.0
2013-06-27 14:15:00,36.48,36.58,36.48,36.52,48900.0,25.2271,25.2963,25.2271,25.2548,48900.0
2013-06-27 14:20:00,36.52,36.53,36.37,36.48,69600.0,25.2548,25.2617,25.1511,25.2271,69600.0
2013-06-27 14:25:00,36.47,36.55,36.46,36.52,43100.0,25.2202,25.2755,25.2133,25.2548,43100.0
2013-06-27 14:30:00,36.52,36.57,36.52,36.56,41900.0,25.2548,25.2894,25.2548,25.2825,41900.0
2013-06-27 14:35:00,36.55,36.55,36.41,36.51,41700.0,25.2755,25.2755,25.1787,25.2479,41700.0
2013-06-27 14:40:00,36.5,36.54,36.38,36.45,41800.0,25.241,25.2686,25.158,25.2064,41800.0
2013-06-27 14:45:00,36.44,36.48,36.41,36.44,34300.0,25.1995,25.2271,25.1787,25.1995,34300.0
2013-06-27 14:50:00,36.44,36.49,36.43,36.43,25200.0,25.1995,25.2341,25.1926,25.1926,25200.0
2013-06-27 14:55:00,36.44,36.49,36.39,36.39,37700.0,25.1995,25.2341,25.1649,25.1649,37700.0
2013-06-27 15:00:00,36.38,36.45,36.34,36.36,48600.0,25.158,25.2064,25.1303,25.1442,48600.0
2013-06-27 15:05:00,36.36,36.39,36.33,36.38,41200.0,25.1442,25.1649,25.1234,25.158,41200.0
2013-06-27 15:10:00,36.37,36.48,36.37,36.47,74200.0,25.1511,25.2271,25.1511,25.2202,74200.0
2013-06-27 15:15:00,36.47,36.49,36.41,36.43,45300.0,25.2202,25.2341,25.1787,25.1926,45300.0
2013-06-27 15:20:00,36.43,36.53,36.42,36.5,62800.0,25.1926,25.2617,25.1856,25.241,62800.0
2013-06-27 15:25:00,36.5,36.58,36.5,36.54,45400.0,25.241,25.2963,25.241,25.2686,45400.0
2013-06-27 15:30:00,36.54,36.54,36.42,36.43,85800.0,25.2686,25.2686,25.1856,25.1926,85800.0
2013-06-27 15:35:00,36.43,36.53,36.43,36.53,91100.0,25.1926,25.2617,25.1926,25.2617,91100.0
2013-06-27 15:40:00,36.53,36.64,36.52,36.59,104600.0,25.2617,25.3378,25.2548,25.3032,104600.0
2013-06-27 15:45:00,36.59,36.6,36.52,36.53,125700.0,25.3032,25.3101,25.2548,25.2617,125700.0
2013-06-27 15:50:00,36.53,36.59,36.53,36.59,141700.0,25.2617,25.3032,25.2617,25.3032,141700.0
2013-06-27 15:55:00,36.59,36.62,36.56,36.6,226500.0,25.3032,25.324,25.2825,25.3101,226500.0
2013-06-28 09:30:00,36.28,36.41,36.15,36.37,97000.0,25.0888,25.1787,24.9989,25.1511,97000.0
2013-06-28 09:35:00,36.37,36.46,36.27,36.28,67400.0,25.1511,25.2133,25.0819,25.0888,67400.0
2013-06-28 09:40:00,36.28,36.29,36.19,36.25,42000.0,25.0888,25.0958,25.0266,25.0681,42000.0
2013-06-28 09:45:00,36.25,36.25,36.15,36.15,27500.0,25.0681,25.0681,24.9989,24.9989,27500.0
2013-06-28 09:50:00,36.16,36.17,36.04,36.04,57700.0,25.0059,25.0128,24.9229,24.9229,57700.0
2013-06-28 09:55:00,36.05,36.08,36.01,36.01,50100.0,24.9298,24.9505,24.9021,24.9021,50100.0
2013-06-28 10:00:00,36.01,36.13,36.01,36.09,188300.0,24.9021,24.9851,24.9021,24.9574,188300.0
2013-06-28 10:05:00,36.08,36.08,36.0,36.05,36100.0,24.9505,24.9505,24.8952,24.9298,36100.0
2013-06-28 10:10:00,36.05,36.14,36.02,36.11,26700.0,24.9298,24.992,24.909,24.9713,26700.0
2013-06-28 10:15:00,36.12,36.23,36.12,36.22,33800.0,24.9782,25.0543,24.9782,25.0473,33800.0
2013-06-28 10:20:00,36.23,36.25,36.2,36.25,13700.0,25.0543,25.0681,25.0335,25.0681,13700.0
2013-06-28 10:25:00,36.26,36.3,36.22,36.29,19900.0,25.075,25.1027,25.0473,25.0958,19900.0
2013-06-28 10:30:00,36.29,36.3,36.23,36.23,39700.0,25.0958,25.1027,25.0543,25.0543,39700.0
2013-06-28 10:35:00,36.23,36.3,36.22,36.28,34100.0,25.0543,25.1027,25.0473,25.0888,34100.0
2013-06-28 10:40:00,36.28,36.3,36.18,36.18,97500.0,25.0888,25.1027,25.0197,25.0197,97500.0
2013-06-28 10:45:00,36.19,36.26,36.18,36.24,44000.0,25.0266,25.075,25.0197,25.0612,44000.0
2013-06-28 10:50:00,36.24,36.27,36.22,36.26,50000.0,25.0612,25.0819,25.0473,25.075,50000.0
2013-06-28 10:55:00,36.25,36.29,36.22,36.27,85500.0,25.0681,25.0958,25.0473,25.0819,85500.0
2013-06-28 11:00:00,36.26,36.3,36.26,36.3,43100.0,25.075,25.1027,25.075,25.1027,43100.0
2013-06-28 11:05:00,36.3,36.3,36.27,36.3,37500.0,25.1027,25.1027,25.0819,25.1027,37500.0
2013-06-28 11:10:00,36.3,36.36,36.29,36.36,90800.0,25.1027,25.1442,25.0958,25.1442,90800.0
2013-06-28 11:15:00,36.36,36.36,36.29,36.34,186400.0,25.1442,25.1442,25.0958,25.1303,186400.0
2013-06-28 11:20:00,36.34,36.36,36.32,36.34,37100.0,25.1303,25.1442,25.1165,25.1303,37100.0
2013-06-28 11:25:00,36.33,36.4,36.33,36.39,54500.0,25.1234,25.1718,25.1234,25.1649,54500.0
2013-06-28 11:30:00,36.4,36.43,36.39,36.41,37700.0,25.1718,25.1926,25.1649,25.1787,37700.0
2013-06-28 11:35:00,36.4,36.45,36.4,36.45,17200.0,25.1718,25.2064,25.1718,25.2064,17200.0
2013-06-28 11:40:00,36.45,36.47,36.38,36.39,40500.0,25.2064,25.2202,25.158,25.1649,40500.0
2013-06-28 11:45:00,36.38,36.41,36.37,36.4,27900.0,25.158,25.1787,25.1511,25.1718,27900.0
2013-06-28 11:50:00,36.4,36.44,36.36,36.44,39700.0,25.1718,25.1995,25.1442,25.1995,39700.0
2013-06-28 11:55:00,36.43,36.44,36.39,36.39,49900.0,25.1926,25.1995,25.1649,25.1649,49900.0
2013-06-28 12:00:00,36.39,36.39,36.29,36.3,26900.0,25.1649,25.1649,25.0958,25.1027,26900.0
2013-06-28 12:05:00,36.29,36.29,36.23,36.25,25500.0,25.0958,25.0958,25.0543,25.0681,25500.0
2013-06-28 12:10:00,36.25,36.34,36.23,36.34,44400.0,25.0681,25.1303,25.0543,25.1303,44400.0
2013-06-28 12:15:00,36.34,36.37,36.34,36.35,32800.0,25.1303,25.1511,25.1303,25.1372,32800.0
2013-06-28 12:20:00,36.34,36.37,36.34,36.36,26300.0,25.1303,25.1511,25.1303,25.1442,26300.0
2013-06-28 12:25:00,36.37,36.41,36.36,36.4,14600.0,25.1511,25.1787,25.1442,25.1718,14600.0
2013-06-28 12:30:00,36.4,36.41,36.37,36.39,28600.0,25.1718,25.1787,25.1511,25.1649,28600.0
2013-06-28 12:35:00,36.38,36.43,36.38,36.4,21000.0,25.158,25.1926,25.158,25.1718,21000.0
2013-06-28 12:40:00,36.41,36.41,36.37,36.4,24700.0,25.1787,25.1787,25.1511,25.1718,24700.0
2013-06-28 12:45:00,36.39,36.4,36.37,36.38,8500.0,25.1649,25.1718,25.1511,25.158,8500.0
2013-06-28 12:50:00,36.38,36.39,36.37,36.39,5300.0,25.158,25.1649,25.1511,25.1649,5300.0
2013-06-28 12:55:00,36.38,36.39,36.37,36.37,9600.0,25.158,25.1649,25.1511,25.1511,9600.0
2013-06-28 13:00:00,36.38,36.38,36.3,36.3,22500.0,25.158,25.158,25.1027,25.1027,22500.0
2013-06-28 13:05:00,36.3,36.3,36.27,36.28,22300.0,25.1027,25.1027,25.0819,25.0888,22300.0
2013-06-28 13:10:00,36.27,36.29,36.24,36.25,36500.0,25.0819,25.0958,25.0612,25.0681,36500.0
2013-06-28 13:15:00,36.24,36.28,36.24,36.27,25800.0,25.0612,25.0888,25.0612,25.0819,25800.0
2013-06-28 13:20:00,36.28,36.29,36.26,36.28,28900.0,25.0888,25.0958,25.075,25.0888,28900.0
2013-06-28 13:25:00,36.28,36.33,36.27,36.32,43400.0,25.0888,25.1234,25.0819,25.1165,43400.0
2013-06-28 13:30:00,36.31,36.33,36.31,36.32,33000.0,25.1096,25.1234,25.1096,25.1165,33000.0
2013-06-28 13:35:00,36.32,36.34,36.31,36.32,35200.0,25.1165,25.1303,25.1096,25.1165,35200.0
2013-06-28 13:40:00,36.32,36.34,36.31,36.33,35700.0,25.1165,25.1303,25.1096,25.1234,35700.0
2013-06-28 13:45:00,36.33,36.34,36.32,36.32,25400.0,25.1234,25.1303,25.1165,25.1165,25400.0
2013-06-28 13:50:00,36.33,36.45,36.32,36.44,47700.0,25.1234,25.2064,25.1165,25.1995,47700.0
2013-06-28 13:55:00,36.45,36.54,36.45,36.53,43800.0,25.2064,25.2686,25.2064,25.2617,43800.0
2013-06-28 14:00:00,36.53,36.56,36.52,36.56,53300.0,25.2617,25.2825,25.2548,25.2825,53300.0
2013-06-28 14:05:00,36.56,36.69,36.56,36.68,67000.0,25.2825,25.3724,25.2825,25.3654,67000.0
2013-06-28 14:10:00,36.68,36.72,36.66,36.67,56300.0,25.3654,25.3931,25.3516,25.3585,56300.0
2013-06-28 14:15:00,36.66,36.66,36.54,36.54,26300.0,25.3516,25.3516,25.2686,25.2686,26300.0
2013-06-28 14:20:00,36.54,36.55,36.51,36.52,15100.0,25.2686,25.2755,25.2479,25.2548,15100.0
2013-06-28 14:25:00,36.52,36.61,36.52,36.61,17900.0,25.2548,25.317,25.2548,25.317,17900.0
2013-06-28 14:30:00,36.61,36.65,36.61,36.64,15200.0,25.317,25.3447,25.317,25.3378,15200.0
2013-06-28 14:35:00,36.64,36.73,36.61,36.71,98100.0,25.3378,25.4,25.317,25.3862,98100.0
2013-06-28 14:40:00,36.7,36.7,36.62,36.65,37800.0,25.3793,25.3793,25.324,25.3447,37800.0
2013-06-28 14:45:00,36.64,36.66,36.62,36.65,57000.0,25.3378,25.3516,25.324,25.3447,57000.0
2013-06-28 14:50:00,36.65,36.66,36.6,36.61,52200.0,25.3447,25.3516,25.3101,25.317,52200.0
2013-06-28 14:55:00,36.61,36.61,36.54,36.55,32400.0,25.317,25.317,25.2686,25.2755,32400.0
2013-06-28 15:00:00,36.55,36.56,36.52,36.52,26700.0,25.2755,25.2825,25.2548,25.2548,26700.0
2013-06-28 15:05:00,36.52,36.56,36.49,36.55,45800.0,25.2548,25.2825,25.2341,25.2755,45800.0
2013-06-28 15:10:00,36.55,36.62,36.53,36.6,46300.0,25.2755,25.324,25.2617,25.3101,46300.0
2013-06-28 15:15:00,36.6,36.73,36.6,36.71,70300.0,25.3101,25.4,25.3101,25.3862,70300.0
2013-06-28 15:20:00,36.71,36.71,36.67,36.68,32900.0,25.3862,25.3862,25.3585,25.3654,32900.0
2013-06-28 15:25:00,36.69,36.73,36.68,36.69,79400.0,25.3724,25.4,25.3654,25.3724,79400.0
2013-06-28 15:30:00,36.7,36.77,36.65,36.75,113800.0,25.3793,25.4277,25.3447,25.4139,113800.0
2013-06-28 15:35:00,36.75,36.76,36.71,36.73,35100.0,25.4139,25.4208,25.3862,25.4,35100.0
2013-06-28 15:40:00,36.74,36.75,36.67,36.68,38000.0,25.4069,25.4139,25.3585,25.3654,38000.0
2013-06-28 15:45:00,36.68,36.69,36.64,36.64,67100.0,25.3654,25.3724,25.3378,25.3378,67100.0
2013-06-28 15:50:00,36.63,36.64,36.59,36.59,87100.0,25.3309,25.3378,25.3032,25.3032,87100.0
2013-06-28 15:55:00,36.58,36.59,36.49,36.49,149800.0,25.2963,25.3032,25.2341,25.2341,149800.0
2013-07-01 09:30:00,36.61,36.84,36.38,36.56,114900.0,25.317,25.4761,25.158,25.2825,114900.0
2013-07-01 09:35:00,36.55,36.63,36.45,36.45,47500.0,25.2755,25.3309,25.2064,25.2064,47500.0
2013-07-01 09:40:00,36.44,36.46,36.33,36.34,75300.0,25.1995,25.2133,25.1234,25.1303,75300.0
2013-07-01 09:45:00,36.35,36.45,36.32,36.45,51900.0,25.1372,25.2064,25.1165,25.2064,51900.0
2013-07-01 09:50:00,36.45,36.5,36.37,36.37,48800.0,25.2064,25.241,25.1511,25.1511,48800.0
2013-07-01 09:55:00,36.39,36.49,36.38,36.44,26000.0,25.1649,25.2341,25.158,25.1995,26000.0
2013-07-01 10:00:00,36.44,36.5,36.43,36.46,30700.0,25.1995,25.241,25.1926,25.2133,30700.0
2013-07-01 10:05:00,36.46,36.6,36.46,36.6,20400.0,25.2133,25.3101,25.2133,25.3101,20400.0
2013-07-01 10:10:00,36.6,36.67,36.6,36.67,15300.0,25.3101,25.3585,25.3101,25.3585,15300.0
2013-07-01 10:15:00,36.68,36.68,36.58,36.59,20000.0,25.3654,25.3654,25.2963,25.3032,20000.0
2013-07-01 10:20:00,36.59,36.68,36.58,36.66,77800.0,25.3032,25.3654,25.2963,25.3516,77800.0
2013-07-01 10:25:00,36.66,36.69,36.64,36.68,18200.0,25.3516,25.3724,25.3378,25.3654,18200.0
2013-07-01 10:30:00,36.68,36.72,36.68,36.69,20300.0,25.3654,25.3931,25.3654,25.3724,20300.0
2013-07-01 10:35:00,36.69,36.72,36.69,36.71,11900.0,25.3724,25.3931,25.3724,25.3862,11900.0
2013-07-01 10:40:00,36.7,36.75,36.7,36.73,24500.0,25.3793,25.4139,25.3793,25.4,24500.0
2013-07-01 10:45:00,36.73,36.75,36.7,36.73,14900.0,25.4,25.4139,25.3793,25.4,14900.0
2013-07-01 10:50:00,36.73,36.74,36.72,36.73,31600.0,25.4,25.4069,25.3931,25.4,31600.0
2013-07-01 10:55:00,36.73,36.75,36.7,36.7,13600.0,25.4,25.4139,25.3793,25.3793,13600.0
2013-07-01 11:00:00,36.69,36.76,36.69,36.76,15800.0,25.3724,25.4208,25.3724,25.4208,15800.0
2013-07-01 11:05:00,36.75,36.76,36.73,36.75,19700.0,25.4139,25.4208,25.4,25.4139,19700.0
2013-07-01 11:10:00,36.75,36.75,36.7,36.71,15900.0,25.4139,25.4139,25.3793,25.3862,15900.0
2013-07-01 11:15:00,36.71,36.77,36.71,36.77,20000.0,25.3862,25.4277,25.3862,25.4277,20000.0
2013-07-01 11:20:00,36.77,36.79,36.77,36.79,18500.0,25.4277,25.4415,25.4277,25.4415,18500.0
2013-07-01 11:25:00,36.78,36.79,36.76,36.76,17500.0,25.4346,25.4415,25.4208,25.4208,17500.0
2013-07-01 11:30:00,36.77,36.79,36.73,36.79,13500.0,25.4277,25.4415,25.4,25.4415,13500.0
2013-07-01 11:35:00,36.79,36.79,36.77,36.77,27100.0,25.4415,25.4415,25.4277,25.4277,27100.0
2013-07-01 11:40:00,36.77,36.82,36.76,36.82,18700.0,25.4277,25.4623,25.4208,25.4623,18700.0
2013-07-01 11:45:00,36.82,36.82,36.78,36.8,19000.0,25.4623,25.4623,25.4346,25.4484,19000.0
2013-07-01 11:50:00,36.81,36.81,36.79,36.8,8300.0,25.4553,25.4553,25.4415,25.4484,8300.0
2013-07-01 11:55:00,36.79,36.85,36.79,36.84,32200.0,25.4415,25.483,25.4415,25.4761,32200.0
2013-07-01 12:00:00,36.84,36.84,36.8,36.82,14700.0,25.4761,25.4761,25.4484,25.4623,14700.0
2013-07-01 12:05:00,36.82,36.83,36.79,36.81,12600.0,25.4623,25.4692,25.4415,25.4553,12600.0
2013-07-01 12:10:00,36.81,36.83,36.81,36.82,6900.0,25.4553,25.4692,25.4553,25.4623,6900.0
2013-07-01 12:15:00,36.81,36.81,36.75,36.75,14100.0,25.4553,25.4553,25.4139,25.4139,14100.0
2013-07-01 12:20:00,36.76,36.8,36.76,36.77,18200.0,25.4208,25.4484,25.4208,25.4277,18200.0
2013-07-01 12:25:00,36.76,36.77,36.7,36.7,16400.0,25.4208,25.4277,25.3793,25.3793,16400.0
2013-07-01 12:30:00,36.7,36.77,36.68,36.77,26800.0,25.3793,25.4277,25.3654,25.4277,26800.0
2013-07-01 12:35:00,36.77,36.8,36.76,36.79,7800.0,25.4277,25.4484,25.4208,25.4415,7800.0
2013-07-01 12:40:00,36.79,36.8,36.78,36.78,13200.0,25.4415,25.4484,25.4346,25.4346,13200.0
2013-07-01 12:45:00,36.77,36.8,36.74,36.79,11200.0,25.4277,25.4484,25.4069,25.4415,11200.0
2013-07-01 12:50:00,36.79,36.8,36.75,36.78,15900.0,25.4415,25.4484,25.4139,25.4346,15900.0
2013-07-01 12:55:00,36.79,36.8,36.78,36.8,29800.0,25.4415,25.4484,25.4346,25.4484,29800.0
2013-07-01 13:00:00,36.8,36.84,36.79,36.83,16200.0,25.4484,25.4761,25.4415,25.4692,16200.0
2013-07-01 13:05:00,36.83,36.84,36.82,36.82,8400.0,25.4692,25.4761,25.4623,25.4623,8400.0
2013-07-01 13:10:00,36.82,36.83,36.79,36.82,18600.0,25.4623,25.4692,25.4415,25.4623,18600.0
2013-07-01 13:15:00,36.82,36.86,36.82,36.86,13600.0,25.4623,25.4899,25.4623,25.4899,13600.0
2013-07-01 13:20:00,36.85,36.85,36.84,36.85,10000.0,25.483,25.483,25.4761,25.483,10000.0
2013-07-01 13:25:00,36.85,36.88,36.85,36.86,22000.0,25.483,25.5038,25.483,25.4899,22000.0
2013-07-01 13:30:00,36.86,36.86,36.84,36.85,11000.0,25.4899,25.4899,25.4761,25.483,11000.0
2013-07-01 13:35:00,36.84,36.87,36.84,36.86,14900.0,25.4761,25.4968,25.4761,25.4899,14900.0
2013-07-01 13:40:00,36.86,36.87,36.83,36.83,13900.0,25.4899,25.4968,25.4692,25.4692,13900.0
2013-07-01 13:45:00,36.82,36.83,36.8,36.8,22900.0,25.4623,25.4692,25.4484,25.4484,22900.0
2013-07-01 13:50:00,36.8,36.83,36.79,36.81,10900.0,25.4484,25.4692,25.4415,25.4553,10900.0
2013-07-01 13:55:00,36.81,36.81,36.79,36.8,17700.0,25.4553,25.4553,25.4415,25.4484,17700.0
2013-07-01 14:00:00,36.8,36.82,36.79,36.81,12300.0,25.4484,25.4623,25.4415,25.4553,12300.0
2013-07-01 14:05:00,36.82,36.82,36.79,36.81,21700.0,25.4623,25.4623,25.4415,25.4553,21700.0
2013-07-01 14:10:00,36.82,36.82,36.77,36.78,20900.0,25.4623,25.4623,25.4277,25.4346,20900.0
2013-07-01 14:15:00,36.77,36.77,36.73,36.73,16900.0,25.4277,25.4277,25.4,25.4,16900.0
2013-07-01 14:20:00,36.73,36.74,36.69,36.7,25500.0,25.4,25.4069,25.3724,25.3793,25500.0
2013-07-01 14:25:00,36.69,36.75,36.69,36.75,12300.0,25.3724,25.4139,25.3724,25.4139,12300.0
2013-07-01 14:30:00,36.75,36.75,36.72,36.72,15200.0,25.4139,25.4139,25.3931,25.3931,15200.0
2013-07-01 14:35:00,36.72,36.72,36.69,36.7,15100.0,25.3931,25.3931,25.3724,25.3793,15100.0
2013-07-01 14:40:00,36.7,36.72,36.67,36.72,15900.0,25.3793,25.3931,25.3585,25.3931,15900.0
2013-07-01 14:45:00,36.71,36.73,36.69,36.7,10600.0,25.3862,25.4,25.3724,25.3793,10600.0
2013-07-01 14:50:00,36.69,36.74,36.69,36.73,15500.0,25.3724,25.4069,25.3724,25.4,15500.0
2013-07-01 14:55:00,36.73,36.74,36.72,36.73,10100.0,25.4,25.4069,25.3931,25.4,10100.0
2013-07-01 15:00:00,36.73,36.8,36.73,36.79,16900.0,25.4,25.4484,25.4,25.4415,16900.0
2013-07-01 15:05:00,36.79,36.8,36.77,36.78,13400.0,25.4415,25.4484,25.4277,25.4346,13400.0
2013-07-01 15:10:00,36.77,36.8,36.75,36.79,37000.0,25.4277,25.4484,25.4139,25.4415,37000.0
2013-07-01 15:15:00,36.78,36.79,36.75,36.75,14700.0,25.4346,25.4415,25.4139,25.4139,14700.0
2013-07-01 15:20:00,36.76,36.79,36.75,36.79,35700.0,25.4208,25.4415,25.4139,25.4415,35700.0
2013-07-01 15:25:00,36.78,36.8,36.76,36.76,26200.0,25.4346,25.4484,25.4208,25.4208,26200.0
2013-07-01 15:30:00,36.76,36.77,36.74,36.75,28500.0,25.4208,25.4277,25.4069,25.4139,28500.0
2013-07-01 15:35:00,36.76,36.77,36.7,36.7,41800.0,25.4208,25.4277,25.3793,25.3793,41800.0
2013-07-01 15:40:00,36.7,36.7,36.66,36.7,29000.0,25.3793,25.3793,25.3516,25.3793,29000.0
2013-07-01 15:45:00,36.7,36.73,36.68,36.69,43200.0,25.3793,25.4,25.3654,25.3724,43200.0
2013-07-01 15:50:00,36.69,36.74,36.69,36.74,66500.0,25.3724,25.4069,25.3724,25.4069,66500.0
2013-07-01 15:55:00,36.74,36.75,36.64,36.65,226000.0,25.4069,25.4139,25.3378,25.3447,226000.0
2013-07-02 09:30:00,36.81,36.96,36.71,36.85,112000.0,25.4553,25.5591,25.3862,25.483,112000.0
2013-07-02 09:35:00,36.81,36.9,36.79,36.84,44500.0,25.4553,25.5176,25.4415,25.4761,44500.0
2013-07-02 09:40:00,36.84,36.84,36.72,36.72,27400.0,25.4761,25.4761,25.3931,25.3931,27400.0
2013-07-02 09:45:00,36.72,36.79,36.71,36.79,45000.0,25.3931,25.4415,25.3862,25.4415,45000.0
2013-07-02 09:50:00,36.78,36.8,36.77,36.79,33000.0,25.4346,25.4484,25.4277,25.4415,33000.0
2013-07-02 09:55:00,36.8,36.9,36.8,36.89,91000.0,25.4484,25.5176,25.4484,25.5107,91000.0
2013-07-02 10:00:00,36.9,36.9,36.84,36.88,45100.0,25.5176,25.5176,25.4761,25.5038,45100.0
2013-07-02 10:05:00,36.89,36.89,36.86,36.87,31200.0,25.5107,25.5107,25.4899,25.4968,31200.0
2013-07-02 10:10:00,36.87,36.87,36.85,36.87,43700.0,25.4968,25.4968,25.483,25.4968,43700.0
2013-07-02 10:15:00,36.86,36.92,36.85,36.91,43600.0,25.4899,25.5314,25.483,25.5245,43600.0
2013-07-02 10:20:00,36.91,37.0,36.91,36.99,28000.0,25.5245,25.5867,25.5245,25.5798,28000.0
2013-07-02 10:25:00,36.99,37.0,36.98,36.99,20100.0,25.5798,25.5867,25.5729,25.5798,20100.0
2013-07-02 10:30:00,36.99,36.99,36.93,36.96,28400.0,25.5798,25.5798,25.5383,25.5591,28400.0
2013-07-02 10:35:00,36.97,37.02,36.97,37.02,37300.0,25.566,25.6006,25.566,25.6006,37300.0
2013-07-02 10:40:00,37.02,37.06,37.02,37.05,25200.0,25.6006,25.6282,25.6006,25.6213,25200.0
2013-07-02 10:45:00,37.05,37.1,37.05,37.09,25900.0,25.6213,25.6559,25.6213,25.649,25900.0
2013-07-02 10:50:00,37.09,37.13,37.09,37.12,22900.0,25.649,25.6766,25.649,25.6697,22900.0
2013-07-02 10:55:00,37.13,37.18,37.12,37.17,35100.0,25.6766,25.7112,25.6697,25.7043,35100.0
2013-07-02 11:00:00,37.17,37.21,37.16,37.17,41000.0,25.7043,25.732,25.6974,25.7043,41000.0
2013-07-02 11:05:00,37.17,37.22,37.16,37.22,26500.0,25.7043,25.7389,25.6974,25.7389,26500.0
2013-07-02 11:10:00,37.22,37.26,37.21,37.24,53800.0,25.7389,25.7665,25.732,25.7527,53800.0
2013-07-02 11:15:00,37.23,37.24,37.15,37.15,34800.0,25.7458,25.7527,25.6905,25.6905,34800.0
2013-07-02 11:20:00,37.15,37.18,37.1,37.17,28800.0,25.6905,25.7112,25.6559,25.7043,28800.0
2013-07-02 11:25:00,37.16,37.18,37.13,37.15,56100.0,25.6974,25.7112,25.6766,25.6905,56100.0
2013-07-02 11:30:00,37.15,37.15,37.12,37.14,30500.0,25.6905,25.6905,25.6697,25.6836,30500.0
2013-07-02 11:35:00,37.14,37.15,37.13,37.15,29300.0,25.6836,25.6905,25.6766,25.6905,29300.0
2013-07-02 11:40:00,37.15,37.15,37.1,37.1,15600.0,25.6905,25.6905,25.6559,25.6559,15600.0
2013-07-02 11:45:00,37.09,37.09,37.05,37.06,97800.0,25.649,25.649,25.6213,25.6282,97800.0
2013-07-02 11:50:00,37.05,37.1,37.03,37.1,10200.0,25.6213,25.6559,25.6075,25.6559,10200.0
2013-07-02 11:55:00,37.1,37.1,37.06,37.08,12200.0,25.6559,25.6559,25.6282,25.6421,12200.0
2013-07-02 12:00:00,37.07,37.1,37.07,37.08,11100.0,25.6351,25.6559,25.6351,25.6421,11100.0
2013-07-02 12:05:00,37.08,37.09,37.0,37.0,23700.0,25.6421,25.649,25.5867,25.5867,23700.0
2013-07-02 12:10:00,36.99,37.05,36.99,37.02,17000.0,25.5798,25.6213,25.5798,25.6006,17000.0
2013-07-02 12:15:00,37.02,37.08,37.02,37.04,32100.0,25.6006,25.6421,25.6006,25.6144,32100.0
2013-07-02 12:20:00,37.03,37.04,36.96,36.97,45600.0,25.6075,25.6144,25.5591,25.566,45600.0
2013-07-02 12:25:00,36.96,36.97,36.93,36.94,33900.0,25.5591,25.566,25.5383,25.5452,33900.0
2013-07-02 12:30:00,36.94,36.94,36.86,36.9,76500.0,25.5452,25.5452,25.4899,25.5176,76500.0
2013-07-02 12:35:00,36.9,36.9,36.89,36.89,5400.0,25.5176,25.5176,25.5107,25.5107,5400.0
2013-07-02 12:40:00,36.9,36.9,36.83,36.85,94100.0,25.5176,25.5176,25.4692,25.483,94100.0
2013-07-02 12:45:00,36.84,36.86,36.83,36.86,13000.0,25.4761,25.4899,25.4692,25.4899,13000.0
2013-07-02 12:50:00,36.86,36.86,36.83,36.84,6500.0,25.4899,25.4899,25.4692,25.4761,6500.0
2013-07-02 12:55:00,36.84,36.9,36.84,36.9,13700.0,25.4761,25.5176,25.4761,25.5176,13700.0
2013-07-02 13:00:00,36.9,36.91,36.88,36.9,17200.0,25.5176,25.5245,25.5038,25.5176,17200.0
2013-07-02 13:05:00,36.89,36.91,36.89,36.9,18100.0,25.5107,25.5245,25.5107,25.5176,18100.0
2013-07-02 13:10:00,36.9,36.91,36.85,36.86,10400.0,25.5176,25.5245,25.483,25.4899,10400.0
2013-07-02 13:15:00,36.85,36.86,36.81,36.85,12500.0,25.483,25.4899,25.4553,25.483,12500.0
2013-07-02 13:20:00,36.85,36.87,36.84,36.87,7000.0,25.483,25.4968,25.4761,25.4968,7000.0
2013-07-02 13:25:00,36.86,36.87,36.83,36.83,10200.0,25.4899,25.4968,25.4692,25.4692,10200.0
2013-07-02 13:30:00,36.83,36.89,36.82,36.88,23400.0,25.4692,25.5107,25.4623,25.5038,23400.0
2013-07-02 13:35:00,36.88,36.88,36.81,36.82,20100.0,25.5038,25.5038,25.4553,25.4623,20100.0
2013-07-02 13:40:00,36.81,36.83,36.79,36.82,14500.0,25.4553,25.4692,25.4415,25.4623,14500.0
2013-07-02 13:45:00,36.82,36.85,36.82,36.84,13000.0,25.4623,25.483,25.4623,25.4761,13000.0
2013-07-02 13:50:00,36.83,36.84,36.82,36.83,13600.0,25.4692,25.4761,25.4623,25.4692,13600.0
2013-07-02 13:55:00,36.84,36.84,36.81,36.82,7000.0,25.4761,25.4761,25.4553,25.4623,7000.0
2013-07-02 14:00:00,36.82,36.84,36.8,36.81,18700.0,25.4623,25.4761,25.4484,25.4553,18700.0
2013-07-02 14:05:00,36.82,36.84,36.77,36.77,18200.0,25.4623,25.4761,25.4277,25.4277,18200.0
2013-07-02 14:10:00,36.77,36.79,36.74,36.77,35100.0,25.4277,25.4415,25.4069,25.4277,35100.0
2013-07-02 14:15:00,36.77,36.78,36.7,36.72,41200.0,25.4277,25.4346,25.3793,25.3931,41200.0
2013-07-02 14:20:00,36.71,36.72,36.66,36.66,14700.0,25.3862,25.3931,25.3516,25.3516,14700.0
2013-07-02 14:25:00,36.66,36.68,36.62,36.67,24400.0,25.3516,25.3654,25.324,25.3585,24400.0
2013-07-02 14:30:00,36.67,36.72,36.66,36.72,20000.0,25.3585,25.3931,25.3516,25.3931,20000.0
2013-07-02 14:35:00,36.71,36.71,36.63,36.64,18100.0,25.3862,25.3862,25.3309,25.3378,18100.0
2013-07-02 14:40:00,36.63,36.71,36.62,36.7,24500.0,25.3309,25.3862,25.324,25.3793,24500.0
2013-07-02 14:45:00,36.7,36.7,36.64,36.69,15500.0,25.3793,25.3793,25.3378,25.3724,15500.0
2013-07-02 14:50:00,36.7,36.78,36.7,36.77,25200.0,25.3793,25.4346,25.3793,25.4277,25200.0
2013-07-02 14:55:00,36.77,36.81,36.75,36.8,31300.0,25.4277,25.4553,25.4139,25.4484,31300.0
2013-07-02 15:00:00,36.8,36.81,36.77,36.78,21600.0,25.4484,25.4553,25.4277,25.4346,21600.0
2013-07-02 15:05:00,36.77,36.8,36.76,36.78,19500.0,25.4277,25.4484,25.4208,25.4346,19500.0
2013-07-02 15:10:00,36.79,36.84,36.78,36.8,28000.0,25.4415,25.4761,25.4346,25.4484,28000.0
2013-07-02 15:15:00,36.81,36.85,36.79,36.83,19700.0,25.4553,25.483,25.4415,25.4692,19700.0
2013-07-02 15:20:00,36.83,36.83,36.78,36.78,23300.0,25.4692,25.4692,25.4346,25.4346,23300.0
2013-07-02 15:25:00,36.78,36.8,36.74,36.8,29200.0,25.4346,25.4484,25.4069,25.4484,29200.0
2013-07-02 15:30:00,36.8,36.81,36.74,36.75,31800.0,25.4484,25.4553,25.4069,25.4139,31800.0
2013-07-02 15:35:00,36.76,36.83,36.76,36.83,39300.0,25.4208,25.4692,25.4208,25.4692,39300.0
2013-07-02 15:40:00,36.83,36.87,36.81,36.82,32600.0,25.4692,25.4968,25.4553,25.4623,32600.0
2013-07-02 15:45:00,36.83,36.91,36.82,36.87,49600.0,25.4692,25.5245,25.4623,25.4968,49600.0
2013-07-02 15:50:00,36.88,36.95,36.88,36.91,156300.0,25.5038,25.5522,25.5038,25.5245,156300.0
2013-07-02 15:55:00,36.92,36.98,36.91,36.93,183100.0,25.5314,25.5729,25.5245,25.5383,183100.0
2013-07-03 09:30:00,36.86,37.0,36.81,36.91,84500.0,25.4899,25.5867,25.4553,25.5245,84500.0
2013-07-03 09:35:00,36.87,36.95,36.87,36.95,31200.0,25.4968,25.5522,25.4968,25.5522,31200.0
2013-07-03 09:40:00,36.95,37.05,36.94,37.01,18300.0,25.5522,25.6213,25.5452,25.5937,18300.0
2013-07-03 09:45:00,37.01,37.05,36.98,37.0,9400.0,25.5937,25.6213,25.5729,25.5867,9400.0
2013-07-03 09:50:00,37.0,37.05,36.98,37.02,20400.0,25.5867,25.6213,25.5729,25.6006,20400.0
2013-07-03 09:55:00,37.05,37.07,37.02,37.04,14000.0,25.6213,25.6351,25.6006,25.6144,14000.0
2013-07-03 10:00:00,37.04,37.07,37.0,37.0,19200.0,25.6144,25.6351,25.5867,25.5867,19200.0
2013-07-03 10:05:00,37.0,37.01,36.95,37.01,26000.0,25.5867,25.5937,25.5522,25.5937,26000.0
2013-07-03 10:10:00,37.0,37.0,36.95,37.0,22100.0,25.5867,25.5867,25.5522,25.5867,22100.0
2013-07-03 10:15:00,37.01,37.04,37.0,37.01,10200.0,25.5937,25.6144,25.5867,25.5937,10200.0
2013-07-03 10:20:00,37.01,37.09,37.01,37.09,23400.0,25.5937,25.649,25.5937,25.649,23400.0
2013-07-03 10:25:00,37.09,37.12,37.05,37.12,23300.0,25.649,25.6697,25.6213,25.6697,23300.0
2013-07-03 10:30:00,37.13,37.13,37.06,37.1,14100.0,25.6766,25.6766,25.6282,25.6559,14100.0
2013-07-03 10:35:00,37.1,37.1,37.03,37.06,14500.0,25.6559,25.6559,25.6075,25.6282,14500.0
2013-07-03 10:40:00,37.05,37.11,37.04,37.09,13400.0,25.6213,25.6628,25.6144,25.649,13400.0
2013-07-03 10:45:00,37.1,37.1,37.05,37.09,20600.0,25.6559,25.6559,25.6213,25.649,20600.0
2013-07-03 10:50:00,37.09,37.16,37.09,37.12,17800.0,25.649,25.6974,25.649,25.6697,17800.0
2013-07-03 10:55:00,37.12,37.15,37.1,37.15,16600.0,25.6697,25.6905,25.6559,25.6905,16600.0
2013-07-03 11:00:00,37.15,37.15,37.12,37.14,25000.0,25.6905,25.6905,25.6697,25.6836,25000.0
2013-07-03 11:05:00,37.15,37.16,37.14,37.15,17500.0,25.6905,25.6974,25.6836,25.6905,17500.0
2013-07-03 11:10:00,37.15,37.19,37.14,37.18,20300.0,25.6905,25.7181,25.6836,25.7112,20300.0
2013-07-03 11:15:00,37.19,37.21,37.17,37.21,14500.0,25.7181,25.732,25.7043,25.732,14500.0
2013-07-03 11:20:00,37.21,37.22,37.14,37.16,15900.0,25.732,25.7389,25.6836,25.6974,15900.0
2013-07-03 11:25:00,37.15,37.21,37.14,37.2,11100.0,25.6905,25.732,25.6836,25.725,11100.0
2013-07-03 11:30:00,37.2,37.22,37.2,37.22,12600.0,25.725,25.7389,25.725,25.7389,12600.0
2013-07-03 11:35:00,37.22,37.23,37.18,37.23,10000.0,25.7389,25.7458,25.7112,25.7458,10000.0
2013-07-03 11:40:00,37.22,37.24,37.18,37.23,15200.0,25.7389,25.7527,25.7112,25.7458,15200.0
2013-07-03 11:45:00,37.23,37.23,37.18,37.2,8600.0,25.7458,25.7458,25.7112,25.725,8600.0
2013-07-03 11:50:00,37.2,37.27,37.2,37.27,9900.0,25.725,25.7735,25.725,25.7735,9900.0
2013-07-03 11:55:00,37.26,37.34,37.26,37.33,19600.0,25.7665,25.8219,25.7665,25.8149,19600.0
2013-07-03 12:00:00,37.34,37.34,37.3,37.32,24800.0,25.8219,25.8219,25.7942,25.808,24800.0
2013-07-03 12:05:00,37.32,37.34,37.32,37.34,21100.0,25.808,25.8219,25.808,25.8219,21100.0
2013-07-03 12:10:00,37.34,37.36,37.29,37.31,16500.0,25.8219,25.8357,25.7873,25.8011,16500.0
2013-07-03 12:15:00,37.32,37.36,37.3,37.35,21600.0,25.808,25.8357,25.7942,25.8288,21600.0
2013-07-03 12:20:00,37.36,37.36,37.3,37.31,13500.0,25.8357,25.8357,25.7942,25.8011,13500.0
2013-07-03 12:25:00,37.31,37.31,37.27,37.27,12700.0,25.8011,25.8011,25.7735,25.7735,12700.0
2013-07-03 12:30:00,37.27,37.27,37.21,37.21,11500.0,25.7735,25.7735,25.732,25.732,11500.0
2013-07-03 12:35:00,37.21,37.22,37.19,37.22,20700.0,25.732,25.7389,25.7181,25.7389,20700.0
2013-07-03 12:40:00,37.21,37.24,37.2,37.21,23000.0,25.732,25.7527,25.725,25.732,23000.0
2013-07-03 12:45:00,37.2,37.21,37.16,37.21,27200.0,25.725,25.732,25.6974,25.732,27200.0
2013-07-03 12:50:00,37.21,37.22,37.2,37.22,18600.0,25.732,25.7389,25.725,25.7389,18600.0
2013-07-03 12:55:00,37.22,37.23,37.16,37.16,42200.0,25.7389,25.7458,25.6974,25.6974,42200.0
2013-07-05 09:30:00,37.52,37.59,37.46,37.51,59000.0,25.9463,25.9947,25.9048,25.9394,59000.0
2013-07-05 09:35:00,37.51,37.57,37.51,37.54,13800.0,25.9394,25.9809,25.9394,25.9602,13800.0
2013-07-05 09:40:00,37.53,37.59,37.45,37.59,42800.0,25.9533,25.9947,25.8979,25.9947,42800.0
2013-07-05 09:45:00,37.6,37.7,37.58,37.65,35400.0,26.0017,26.0708,25.9878,26.0362,35400.0
2013-07-05 09:50:00,37.66,37.68,37.6,37.64,23600.0,26.0432,26.057,26.0017,26.0293,23600.0
2013-07-05 09:55:00,37.64,37.64,37.58,37.59,22800.0,26.0293,26.0293,25.9878,25.9947,22800.0
2013-07-05 10:00:00,37.58,37.61,37.5,37.52,17800.0,25.9878,26.0086,25.9325,25.9463,17800.0
2013-07-05 10:05:00,37.52,37.58,37.5,37.54,11700.0,25.9463,25.9878,25.9325,25.9602,11700.0
2013-07-05 10:10:00,37.53,37.53,37.4,37.4,15900.0,25.9533,25.9533,25.8634,25.8634,15900.0
2013-07-05 10:15:00,37.41,37.43,37.34,37.37,17700.0,25.8703,25.8841,25.8219,25.8426,17700.0
2013-07-05 10:20:00,37.36,37.37,37.25,37.28,20400.0,25.8357,25.8426,25.7596,25.7804,20400.0
2013-07-05 10:25:00,37.28,37.34,37.27,37.34,14100.0,25.7804,25.8219,25.7735,25.8219,14100.0
2013-07-05 10:30:00,37.34,37.34,37.28,37.28,11400.0,25.8219,25.8219,25.7804,25.7804,11400.0
2013-07-05 10:35:00,37.29,37.33,37.23,37.24,19800.0,25.7873,25.8149,25.7458,25.7527,19800.0
2013-07-05 10:40:00,37.25,37.29,37.23,37.27,14800.0,25.7596,25.7873,25.7458,25.7735,14800.0
2013-07-05 10:45:00,37.26,37.26,37.21,37.21,15900.0,25.7665,25.7665,25.732,25.732,15900.0
2013-07-05 10:50:00,37.22,37.23,37.15,37.22,33000.0,25.7389,25.7458,25.6905,25.7389,33000.0
2013-07-05 10:55:00,37.23,37.3,37.23,37.3,24200.0,25.7458,25.7942,25.7458,25.7942,24200.0
2013-07-05 11:00:00,37.3,37.3,37.25,37.28,22800.0,25.7942,25.7942,25.7596,25.7804,22800.0
2013-07-05 11:05:00,37.28,37.28,37.21,37.24,16600.0,25.7804,25.7804,25.732,25.7527,16600.0
2013-07-05 11:10:00,37.24,37.26,37.2,37.2,8600.0,25.7527,25.7665,25.725,25.725,8600.0
2013-07-05 11:15:00,37.21,37.22,37.17,37.22,14500.0,25.732,25.7389,25.7043,25.7389,14500.0
2013-07-05 11:20:00,37.23,37.26,37.23,37.24,16300.0,25.7458,25.7665,25.7458,25.7527,16300.0
2013-07-05 11:25:00,37.25,37.27,37.2,37.2,13200.0,25.7596,25.7735,25.725,25.725,13200.0
2013-07-05 11:30:00,37.19,37.2,37.14,37.14,19800.0,25.7181,25.725,25.6836,25.6836,19800.0
2013-07-05 11:35:00,37.14,37.24,37.14,37.24,14200.0,25.6836,25.7527,25.6836,25.7527,14200.0
2013-07-05 11:40:00,37.23,37.25,37.23,37.24,9400.0,25.7458,25.7596,25.7458,25.7527,9400.0
2013-07-05 11:45:00,37.24,37.25,37.2,37.24,5900.0,25.7527,25.7596,25.725,25.7527,5900.0
2013-07-05 11:50:00,37.26,37.26,37.24,37.24,5800.0,25.7665,25.7665,25.7527,25.7527,5800.0
2013-07-05 11:55:00,37.25,37.4,37.25,37.39,14800.0,25.7596,25.8634,25.7596,25.8564,14800.0
2013-07-05 12:00:00,37.4,37.45,37.4,37.42,12900.0,25.8634,25.8979,25.8634,25.8772,12900.0
2013-07-05 12:05:00,37.43,37.44,37.42,37.44,10000.0,25.8841,25.891,25.8772,25.891,10000.0
2013-07-05 12:10:00,37.44,37.5,37.44,37.5,16700.0,25.891,25.9325,25.891,25.9325,16700.0
2013-07-05 12:15:00,37.5,37.51,37.48,37.49,14900.0,25.9325,25.9394,25.9187,25.9256,14900.0
2013-07-05 12:20:00,37.5,37.53,37.47,37.5,13600.0,25.9325,25.9533,25.9118,25.9325,13600.0
2013-07-05 12:25:00,37.51,37.52,37.5,37.5,5500.0,25.9394,25.9463,25.9325,25.9325,5500.0
2013-07-05 12:30:00,37.51,37.57,37.5,37.55,11700.0,25.9394,25.9809,25.9325,25.9671,11700.0
2013-07-05 12:35:00,37.55,37.57,37.48,37.48,11800.0,25.9671,25.9809,25.9187,25.9187,11800.0
2013-07-05 12:40:00,37.48,37.48,37.45,37.46,6200.0,25.9187,25.9187,25.8979,25.9048,6200.0
2013-07-05 12:45:00,37.45,37.51,37.45,37.5,4100.0,25.8979,25.9394,25.8979,25.9325,4100.0
2013-07-05 12:50:00,37.5,37.52,37.47,37.52,5500.0,25.9325,25.9463,25.9118,25.9463,5500.0
2013-07-05 12:55:00,37.52,37.55,37.52,37.55,3700.0,25.9463,25.9671,25.9463,25.9671,3700.0
2013-07-05 13:00:00,37.55,37.55,37.49,37.49,8500.0,25.9671,25.9671,25.9256,25.9256,8500.0
2013-07-05 13:05:00,37.49,37.51,37.48,37.49,11900.0,25.9256,25.9394,25.9187,25.9256,11900.0
2013-07-05 13:10:00,37.5,37.55,37.49,37.55,11700.0,25.9325,25.9671,25.9256,25.9671,11700.0
2013-07-05 13:15:00,37.56,37.59,37.55,37.58,19100.0,25.974,25.9947,25.9671,25.9878,19100.0
2013-07-05 13:20:00,37.57,37.57,37.56,37.56,2800.0,25.9809,25.9809,25.974,25.974,2800.0
2013-07-05 13:25:00,37.56,37.57,37.55,37.57,4600.0,25.974,25.9809,25.9671,25.9809,4600.0
2013-07-05 13:30:00,37.57,37.59,37.55,37.58,6200.0,25.9809,25.9947,25.9671,25.9878,6200.0
2013-07-05 13:35:00,37.59,37.6,37.56,37.56,4200.0,25.9947,26.0017,25.974,25.974,4200.0
2013-07-05 13:40:00,37.56,37.56,37.53,37.55,6200.0,25.974,25.974,25.9533,25.9671,6200.0
2013-07-05 13:45:00,37.55,37.55,37.52,37.53,4200.0,25.9671,25.9671,25.9463,25.9533,4200.0
2013-07-05 13:50:00,37.53,37.53,37.5,37.51,7200.0,25.9533,25.9533,25.9325,25.9394,7200.0
2013-07-05 13:55:00,37.51,37.52,37.51,37.51,8400.0,25.9394,25.9463,25.9394,25.9394,8400.0
2013-07-05 14:00:00,37.51,37.58,37.51,37.58,9100.0,25.9394,25.9878,25.9394,25.9878,9100.0
2013-07-05 14:05:00,37.58,37.61,37.55,37.61,8700.0,25.9878,26.0086,25.9671,26.0086,8700.0
2013-07-05 14:10:00,37.61,37.64,37.61,37.63,11400.0,26.0086,26.0293,26.0086,26.0224,11400.0
2013-07-05 14:15:00,37.63,37.65,37.59,37.59,5900.0,26.0224,26.0362,25.9947,25.9947,5900.0
2013-07-05 14:20:00,37.6,37.6,37.57,37.58,9000.0,26.0017,26.0017,25.9809,25.9878,9000.0
2013-07-05 14:25:00,37.57,37.59,37.57,37.58,13400.0,25.9809,25.9947,25.9809,25.9878,13400.0
2013-07-05 14:30:00,37.59,37.61,37.58,37.58,11000.0,25.9947,26.0086,25.9878,25.9878,11000.0
2013-07-05 14:35:00,37.58,37.59,37.57,37.58,6300.0,25.9878,25.9947,25.9809,25.9878,6300.0
2013-07-05 14:40:00,37.59,37.59,37.55,37.55,7600.0,25.9947,25.9947,25.9671,25.9671,7600.0
2013-07-05 14:45:00,37.55,37.55,37.51,37.52,13600.0,25.9671,25.9671,25.9394,25.9463,13600.0
2013-07-05 14:50:00,37.53,37.57,37.53,37.57,11000.0,25.9533,25.9809,25.9533,25.9809,11000.0
2013-07-05 14:55:00,37.58,37.59,37.56,37.57,10000.0,25.9878,25.9947,25.974,25.9809,10000.0
2013-07-05 15:00:00,37.57,37.58,37.55,37.56,4500.0,25.9809,25.9878,25.9671,25.974,4500.0
2013-07-05 15:05:00,37.55,37.57,37.55,37.57,8300.0,25.9671,25.9809,25.9671,25.9809,8300.0
2013-07-05 15:10:00,37.57,37.58,37.54,37.55,13500.0,25.9809,25.9878,25.9602,25.9671,13500.0
2013-07-05 15:15:00,37.55,37.56,37.54,37.54,9700.0,25.9671,25.974,25.9602,25.9602,9700.0
2013-07-05 15:20:00,37.53,37.53,37.48,37.48,10000.0,25.9533,25.9533,25.9187,25.9187,10000.0
2013-07-05 15:25:00,37.48,37.49,37.45,37.47,9600.0,25.9187,25.9256,25.8979,25.9118,9600.0
2013-07-05 15:30:00,37.47,37.52,37.47,37.52,12500.0,25.9118,25.9463,25.9118,25.9463,12500.0
2013-07-05 15:35:00,37.52,37.52,37.5,37.51,11700.0,25.9463,25.9463,25.9325,25.9394,11700.0
2013-07-05 15:40:00,37.52,37.54,37.51,37.54,11400.0,25.9463,25.9602,25.9394,25.9602,11400.0
2013-07-05 15:45:00,37.54,37.54,37.51,37.54,17300.0,25.9602,25.9602,25.9394,25.9602,17300.0
2013-07-05 15:50:00,37.54,37.58,37.53,37.56,38200.0,25.9602,25.9878,25.9533,25.974,38200.0
2013-07-05 15:55:00,37.57,37.63,37.56,37.61,57000.0,25.9809,26.0224,25.974,26.0086,57000.0
2013-07-08 09:30:00,37.99,37.99,37.9,37.97,110300.0,26.2714,26.2714,26.2091,26.2575,110300.0
2013-07-08 09:35:00,37.98,38.0,37.91,37.91,28200.0,26.2644,26.2783,26.216,26.216,28200.0
2013-07-08 09:40:00,37.91,37.91,37.82,37.91,14400.0,26.216,26.216,26.1538,26.216,14400.0
2013-07-08 09:45:00,37.92,38.0,37.92,37.99,21300.0,26.2229,26.2783,26.2229,26.2714,21300.0
2013-07-08 09:50:00,37.98,38.04,37.98,37.99,54300.0,26.2644,26.3059,26.2644,26.2714,54300.0
2013-07-08 09:55:00,37.99,38.02,37.93,38.0,23700.0,26.2714,26.2921,26.2299,26.2783,23700.0
2013-07-08 10:00:00,38.0,38.06,38.0,38.04,23900.0,26.2783,26.3198,26.2783,26.3059,23900.0
2013-07-08 10:05:00,38.04,38.04,37.92,37.92,17700.0,26.3059,26.3059,26.2229,26.2229,17700.0
2013-07-08 10:10:00,37.93,37.95,37.9,37.9,20000.0,26.2299,26.2437,26.2091,26.2091,20000.0
2013-07-08 10:15:00,37.89,37.94,37.87,37.92,40800.0,26.2022,26.2368,26.1884,26.2229,40800.0
2013-07-08 10:20:00,37.91,37.94,37.9,37.92,11600.0,26.216,26.2368,26.2091,26.2229,11600.0
2013-07-08 10:25:00,37.91,37.94,37.87,37.88,15600.0,26.216,26.2368,26.1884,26.1953,15600.0
2013-07-08 10:30:00,37.89,37.92,37.88,37.89,13600.0,26.2022,26.2229,26.1953,26.2022,13600.0
2013-07-08 10:35:00,37.9,37.91,37.84,37.85,15100.0,26.2091,26.216,26.1676,26.1745,15100.0
2013-07-08 10:40:00,37.84,37.89,37.8,37.86,28500.0,26.1676,26.2022,26.14,26.1815,28500.0
2013-07-08 10:45:00,37.86,37.89,37.83,37.86,11000.0,26.1815,26.2022,26.1607,26.1815,11000.0
2013-07-08 10:50:00,37.87,37.87,37.8,37.8,12800.0,26.1884,26.1884,26.14,26.14,12800.0
2013-07-08 10:55:00,37.8,37.83,37.77,37.82,15700.0,26.14,26.1607,26.1192,26.1538,15700.0
2013-07-08 11:00:00,37.83,37.86,37.82,37.84,10900.0,26.1607,26.1815,26.1538,26.1676,10900.0
2013-07-08 11:05:00,37.85,37.88,37.8,37.82,16100.0,26.1745,26.1953,26.14,26.1538,16100.0
2013-07-08 11:10:00,37.81,37.81,37.77,37.8,15100.0,26.1469,26.1469,26.1192,26.14,15100.0
2013-07-08 11:15:00,37.8,37.8,37.73,37.74,32100.0,26.14,26.14,26.0916,26.0985,32100.0
2013-07-08 11:20:00,37.73,37.73,37.67,37.68,10500.0,26.0916,26.0916,26.0501,26.057,10500.0
2013-07-08 11:25:00,37.69,37.72,37.68,37.72,20000.0,26.0639,26.0846,26.057,26.0846,20000.0
2013-07-08 11:30:00,37.72,37.73,37.68,37.71,15400.0,26.0846,26.0916,26.057,26.0777,15400.0
2013-07-08 11:35:00,37.72,37.76,37.7,37.76,147000.0,26.0846,26.1123,26.0708,26.1123,147000.0
2013-07-08 11:40:00,37.77,37.82,37.77,37.82,21200.0,26.1192,26.1538,26.1192,26.1538,21200.0
2013-07-08 11:45:00,37.82,37.83,37.8,37.81,12500.0,26.1538,26.1607,26.14,26.1469,12500.0
2013-07-08 11:50:00,37.82,37.82,37.78,37.78,20800.0,26.1538,26.1538,26.1261,26.1261,20800.0
2013-07-08 11:55:00,37.77,37.78,37.75,37.77,14100.0,26.1192,26.1261,26.1054,26.1192,14100.0
2013-07-08 12:00:00,37.78,37.83,37.78,37.83,12900.0,26.1261,26.1607,26.1261,26.1607,12900.0
2013-07-08 12:05:00,37.83,37.83,37.76,37.77,13000.0,26.1607,26.1607,26.1123,26.1192,13000.0
2013-07-08 12:10:00,37.78,37.81,37.78,37.79,10500.0,26.1261,26.1469,26.1261,26.1331,10500.0
2013-07-08 12:15:00,37.79,37.82,37.79,37.82,11800.0,26.1331,26.1538,26.1331,26.1538,11800.0
2013-07-08 12:20:00,37.83,37.83,37.8,37.81,9100.0,26.1607,26.1607,26.14,26.1469,9100.0
2013-07-08 12:25:00,37.81,37.82,37.8,37.81,8900.0,26.1469,26.1538,26.14,26.1469,8900.0
2013-07-08 12:30:00,37.81,37.86,37.8,37.86,17900.0,26.1469,26.1815,26.14,26.1815,17900.0
2013-07-08 12:35:00,37.86,37.9,37.86,37.9,6500.0,26.1815,26.2091,26.1815,26.2091,6500.0
2013-07-08 12:40:00,37.9,37.94,37.9,37.92,13300.0,26.2091,26.2368,26.2091,26.2229,13300.0
2013-07-08 12:45:00,37.92,37.92,37.83,37.87,14800.0,26.2229,26.2229,26.1607,26.1884,14800.0
2013-07-08 12:50:00,37.87,37.9,37.84,37.88,13500.0,26.1884,26.2091,26.1676,26.1953,13500.0
2013-07-08 12:55:00,37.87,37.87,37.84,37.84,6200.0,26.1884,26.1884,26.1676,26.1676,6200.0
2013-07-08 13:00:00,37.85,37.89,37.85,37.88,11700.0,26.1745,26.2022,26.1745,26.1953,11700.0
2013-07-08 13:05:00,37.88,37.92,37.87,37.9,8800.0,26.1953,26.2229,26.1884,26.2091,8800.0
2013-07-08 13:10:00,37.91,37.92,37.88,37.9,13400.0,26.216,26.2229,26.1953,26.2091,13400.0
2013-07-08 13:15:00,37.89,37.9,37.84,37.86,11500.0,26.2022,26.2091,26.1676,26.1815,11500.0
2013-07-08 13:20:00,37.86,37.88,37.83,37.86,10300.0,26.1815,26.1953,26.1607,26.1815,10300.0
2013-07-08 13:25:00,37.86,37.86,37.84,37.85,11200.0,26.1815,26.1815,26.1676,26.1745,11200.0
2013-07-08 13:30:00,37.84,37.9,37.84,37.9,17100.0,26.1676,26.2091,26.1676,26.2091,17100.0
2013-07-08 13:35:00,37.91,37.92,37.87,37.88,13700.0,26.216,26.2229,26.1884,26.1953,13700.0
2013-07-08 13:40:00,37.88,37.9,37.87,37.9,11200.0,26.1953,26.2091,26.1884,26.2091,11200.0
2013-07-08 13:45:00,37.9,37.95,37.9,37.94,12000.0,26.2091,26.2437,26.2091,26.2368,12000.0
2013-07-08 13:50:00,37.94,37.94,37.9,37.9,11100.0,26.2368,26.2368,26.2091,26.2091,11100.0
2013-07-08 13:55:00,37.9,37.93,37.89,37.89,21600.0,26.2091,26.2299,26.2022,26.2022,21600.0
2013-07-08 14:00:00,37.89,37.9,37.88,37.88,19500.0,26.2022,26.2091,26.1953,26.1953,19500.0
2013-07-08 14:05:00,37.88,37.89,37.85,37.85,10600.0,26.1953,26.2022,26.1745,26.1745,10600.0
2013-07-08 14:10:00,37.85,37.87,37.82,37.83,16700.0,26.1745,26.1884,26.1538,26.1607,16700.0
2013-07-08 14:15:00,37.82,37.84,37.8,37.8,43400.0,26.1538,26.1676,26.14,26.14,43400.0
2013-07-08 14:20:00,37.8,37.83,37.8,37.83,21600.0,26.14,26.1607,26.14,26.1607,21600.0
2013-07-08 14:25:00,37.83,37.83,37.8,37.8,10300.0,26.1607,26.1607,26.14,26.14,10300.0
2013-07-08 14:30:00,37.8,37.84,37.8,37.84,17300.0,26.14,26.1676,26.14,26.1676,17300.0
2013-07-08 14:35:00,37.83,37.84,37.83,37.84,8300.0,26.1607,26.1676,26.1607,26.1676,8300.0
2013-07-08 14:40:00,37.84,37.86,37.84,37.86,11400.0,26.1676,26.1815,26.1676,26.1815,11400.0
2013-07-08 14:45:00,37.86,37.88,37.85,37.86,26300.0,26.1815,26.1953,26.1745,26.1815,26300.0
2013-07-08 14:50:00,37.86,37.9,37.82,37.9,27600.0,26.1815,26.2091,26.1538,26.2091,27600.0
2013-07-08 14:55:00,37.9,37.9,37.89,37.89,11500.0,26.2091,26.2091,26.2022,26.2022,11500.0
2013-07-08 15:00:00,37.9,37.9,37.82,37.85,29900.0,26.2091,26.2091,26.1538,26.1745,29900.0
2013-07-08 15:05:00,37.85,37.87,37.85,37.87,31100.0,26.1745,26.1884,26.1745,26.1884,31100.0
2013-07-08 15:10:00,37.87,37.9,37.87,37.89,26600.0,26.1884,26.2091,26.1884,26.2022,26600.0
2013-07-08 15:15:00,37.88,37.89,37.86,37.86,21100.0,26.1953,26.2022,26.1815,26.1815,21100.0
2013-07-08 15:20:00,37.86,37.88,37.85,37.88,26300.0,26.1815,26.1953,26.1745,26.1953,26300.0
2013-07-08 15:25:00,37.88,37.91,37.87,37.91,26400.0,26.1953,26.216,26.1884,26.216,26400.0
2013-07-08 15:30:00,37.91,37.91,37.85,37.91,38900.0,26.216,26.216,26.1745,26.216,38900.0
2013-07-08 15:35:00,37.91,37.94,37.91,37.92,34200.0,26.216,26.2368,26.216,26.2229,34200.0
2013-07-08 15:40:00,37.91,37.94,37.91,37.93,32600.0,26.216,26.2368,26.216,26.2299,32600.0
2013-07-08 15:45:00,37.94,37.96,37.92,37.95,63100.0,26.2368,26.2506,26.2229,26.2437,63100.0
2013-07-08 15:50:00,37.95,38.02,37.95,37.98,244900.0,26.2437,26.2921,26.2437,26.2644,244900.0
2013-07-08 15:55:00,37.99,38.06,37.99,38.05,276900.0,26.2714,26.3198,26.2714,26.3128,276900.0
2013-07-09 09:30:00,38.23,38.23,38.13,38.14,42100.0,26.4373,26.4373,26.3682,26.3751,42100.0
2013-07-09 09:35:00,38.16,38.23,38.14,38.19,23800.0,26.3889,26.4373,26.3751,26.4097,23800.0
2013-07-09 09:40:00,38.19,38.23,38.15,38.22,18500.0,26.4097,26.4373,26.382,26.4304,18500.0
2013-07-09 09:45:00,38.21,38.21,38.09,38.13,14700.0,26.4235,26.4235,26.3405,26.3682,14700.0
2013-07-09 09:50:00,38.13,38.14,38.07,38.07,14300.0,26.3682,26.3751,26.3267,26.3267,14300.0
2013-07-09 09:55:00,38.08,38.08,38.04,38.07,11300.0,26.3336,26.3336,26.3059,26.3267,11300.0
2013-07-09 10:00:00,38.07,38.07,37.98,38.05,19200.0,26.3267,26.3267,26.2644,26.3128,19200.0
2013-07-09 10:05:00,38.05,38.09,38.04,38.09,16100.0,26.3128,26.3405,26.3059,26.3405,16100.0
2013-07-09 10:10:00,38.09,38.14,38.09,38.11,17600.0,26.3405,26.3751,26.3405,26.3543,17600.0
2013-07-09 10:15:00,38.12,38.14,38.07,38.09,17100.0,26.3613,26.3751,26.3267,26.3405,17100.0
2013-07-09 10:20:00,38.09,38.12,38.05,38.1,14000.0,26.3405,26.3613,26.3128,26.3474,14000.0
2013-07-09 10:25:00,38.09,38.09,38.04,38.06,9300.0,26.3405,26.3405,26.3059,26.3198,9300.0
2013-07-09 10:30:00,38.06,38.11,38.04,38.07,11400.0,26.3198,26.3543,26.3059,26.3267,11400.0
2013-07-09 10:35:00,38.09,38.13,38.07,38.12,16300.0,26.3405,26.3682,26.3267,26.3613,16300.0
2013-07-09 10:40:00,38.13,38.14,38.1,38.14,16100.0,26.3682,26.3751,26.3474,26.3751,16100.0
2013-07-09 10:45:00,38.13,38.15,38.13,38.14,13800.0,26.3682,26.382,26.3682,26.3751,13800.0
2013-07-09 10:50:00,38.13,38.22,38.13,38.22,38000.0,26.3682,26.4304,26.3682,26.4304,38000.0
2013-07-09 10:55:00,38.22,38.22,38.2,38.22,18700.0,26.4304,26.4304,26.4166,26.4304,18700.0
2013-07-09 11:00:00,38.21,38.23,38.2,38.21,23900.0,26.4235,26.4373,26.4166,26.4235,23900.0
2013-07-09 11:05:00,38.21,38.21,38.16,38.17,29500.0,26.4235,26.4235,26.3889,26.3958,29500.0
2013-07-09 11:10:00,38.18,38.18,38.15,38.18,19500.0,26.4027,26.4027,26.382,26.4027,19500.0
2013-07-09 11:15:00,38.18,38.21,38.18,38.2,13900.0,26.4027,26.4235,26.4027,26.4166,13900.0
2013-07-09 11:20:00,38.19,38.2,38.17,38.19,11100.0,26.4097,26.4166,26.3958,26.4097,11100.0
2013-07-09 11:25:00,38.18,38.2,38.17,38.2,24800.0,26.4027,26.4166,26.3958,26.4166,24800.0
2013-07-09 11:30:00,38.2,38.23,38.19,38.19,18600.0,26.4166,26.4373,26.4097,26.4097,18600.0
2013-07-09 11:35:00,38.19,38.19,38.16,38.17,5100.0,26.4097,26.4097,26.3889,26.3958,5100.0
2013-07-09 11:40:00,38.17,38.19,38.16,38.17,20700.0,26.3958,26.4097,26.3889,26.3958,20700.0
2013-07-09 11:45:00,38.18,38.18,38.16,38.17,6900.0,26.4027,26.4027,26.3889,26.3958,6900.0
2013-07-09 11:50:00,38.16,38.17,38.11,38.11,19500.0,26.3889,26.3958,26.3543,26.3543,19500.0
2013-07-09 11:55:00,38.11,38.12,38.09,38.12,17300.0,26.3543,26.3613,26.3405,26.3613,17300.0
2013-07-09 12:00:00,38.11,38.13,38.1,38.12,12100.0,26.3543,26.3682,26.3474,26.3613,12100.0
2013-07-09 12:05:00,38.12,38.13,38.1,38.12,13000.0,26.3613,26.3682,26.3474,26.3613,13000.0
2013-07-09 12:10:00,38.12,38.13,38.1,38.13,17200.0,26.3613,26.3682,26.3474,26.3682,17200.0
2013-07-09 12:15:00,38.13,38.15,38.09,38.09,12300.0,26.3682,26.382,26.3405,26.3405,12300.0
2013-07-09 12:20:00,38.09,38.11,38.07,38.09,11700.0,26.3405,26.3543,26.3267,26.3405,11700.0
2013-07-09 12:25:00,38.09,38.12,38.09,38.1,7600.0,26.3405,26.3613,26.3405,26.3474,7600.0
2013-07-09 12:30:00,38.1,38.15,38.09,38.15,14600.0,26.3474,26.382,26.3405,26.382,14600.0
2013-07-09 12:35:00,38.15,38.18,38.15,38.18,11000.0,26.382,26.4027,26.382,26.4027,11000.0
2013-07-09 12:40:00,38.18,38.2,38.17,38.2,9900.0,26.4027,26.4166,26.3958,26.4166,9900.0
2013-07-09 12:45:00,38.19,38.2,38.18,38.19,7700.0,26.4097,26.4166,26.4027,26.4097,7700.0
2013-07-09 12:50:00,38.18,38.2,38.18,38.19,7200.0,26.4027,26.4166,26.4027,26.4097,7200.0
2013-07-09 12:55:00,38.19,38.2,38.18,38.2,12300.0,26.4097,26.4166,26.4027,26.4166,12300.0
2013-07-09 13:00:00,38.2,38.21,38.2,38.21,2100.0,26.4166,26.4235,26.4166,26.4235,2100.0
2013-07-09 13:05:00,38.21,38.22,38.2,38.2,11400.0,26.4235,26.4304,26.4166,26.4166,11400.0
2013-07-09 13:10:00,38.19,38.2,38.17,38.17,9100.0,26.4097,26.4166,26.3958,26.3958,9100.0
2013-07-09 13:15:00,38.17,38.17,38.15,38.15,6200.0,26.3958,26.3958,26.382,26.382,6200.0
2013-07-09 13:20:00,38.15,38.16,38.14,38.15,10100.0,26.382,26.3889,26.3751,26.382,10100.0
2013-07-09 13:25:00,38.15,38.16,38.11,38.13,15300.0,26.382,26.3889,26.3543,26.3682,15300.0
2013-07-09 13:30:00,38.12,38.13,38.11,38.13,16900.0,26.3613,26.3682,26.3543,26.3682,16900.0
2013-07-09 13:35:00,38.12,38.14,38.12,38.14,3700.0,26.3613,26.3751,26.3613,26.3751,3700.0
2013-07-09 13:40:00,38.13,38.14,38.1,38.12,17200.0,26.3682,26.3751,26.3474,26.3613,17200.0
2013-07-09 13:45:00,38.13,38.16,38.13,38.14,14700.0,26.3682,26.3889,26.3682,26.3751,14700.0
2013-07-09 13:50:00,38.14,38.16,38.14,38.15,10400.0,26.3751,26.3889,26.3751,26.382,10400.0
2013-07-09 13:55:00,38.16,38.16,38.14,38.16,8500.0,26.3889,26.3889,26.3751,26.3889,8500.0
2013-07-09 14:00:00,38.16,38.19,38.16,38.18,8900.0,26.3889,26.4097,26.3889,26.4027,8900.0
2013-07-09 14:05:00,38.18,38.21,38.18,38.2,15400.0,26.4027,26.4235,26.4027,26.4166,15400.0
2013-07-09 14:10:00,38.2,38.22,38.19,38.21,37600.0,26.4166,26.4304,26.4097,26.4235,37600.0
2013-07-09 14:15:00,38.2,38.2,38.16,38.16,28200.0,26.4166,26.4166,26.3889,26.3889,28200.0
2013-07-09 14:20:00,38.16,38.18,38.14,38.14,14300.0,26.3889,26.4027,26.3751,26.3751,14300.0
2013-07-09 14:25:00,38.14,38.16,38.14,38.16,9700.0,26.3751,26.3889,26.3751,26.3889,9700.0
2013-07-09 14:30:00,38.15,38.19,38.15,38.16,19700.0,26.382,26.4097,26.382,26.3889,19700.0
2013-07-09 14:35:00,38.17,38.17,38.12,38.13,20900.0,26.3958,26.3958,26.3613,26.3682,20900.0
2013-07-09 14:40:00,38.13,38.14,38.12,38.12,8200.0,26.3682,26.3751,26.3613,26.3613,8200.0
2013-07-09 14:45:00,38.12,38.13,38.11,38.11,13000.0,26.3613,26.3682,26.3543,26.3543,13000.0
2013-07-09 14:50:00,38.12,38.12,38.09,38.11,21400.0,26.3613,26.3613,26.3405,26.3543,21400.0
2013-07-09 14:55:00,38.11,38.11,38.08,38.11,27500.0,26.3543,26.3543,26.3336,26.3543,27500.0
2013-07-09 15:00:00,38.1,38.13,38.1,38.13,10200.0,26.3474,26.3682,26.3474,26.3682,10200.0
2013-07-09 15:05:00,38.12,38.15,38.12,38.15,19600.0,26.3613,26.382,26.3613,26.382,19600.0
2013-07-09 15:10:00,38.15,38.16,38.14,38.14,29900.0,26.382,26.3889,26.3751,26.3751,29900.0
2013-07-09 15:15:00,38.15,38.17,38.14,38.16,34700.0,26.382,26.3958,26.3751,26.3889,34700.0
2013-07-09 15:20:00,38.17,38.17,38.12,38.13,17500.0,26.3958,26.3958,26.3613,26.3682,17500.0
2013-07-09 15:25:00,38.13,38.19,38.13,38.18,21900.0,26.3682,26.4097,26.3682,26.4027,21900.0
2013-07-09 15:30:00,38.18,38.18,38.13,38.18,28000.0,26.4027,26.4027,26.3682,26.4027,28000.0
2013-07-09 15:35:00,38.18,38.18,38.15,38.16,17200.0,26.4027,26.4027,26.382,26.3889,17200.0
2013-07-09 15:40:00,38.16,38.16,38.12,38.12,15600.0,26.3889,26.3889,26.3613,26.3613,15600.0
2013-07-09 15:45:00,38.13,38.16,38.12,38.16,56700.0,26.3682,26.3889,26.3613,26.3889,56700.0
2013-07-09 15:50:00,38.15,38.19,38.14,38.16,126000.0,26.382,26.4097,26.3751,26.3889,126000.0
2013-07-09 15:55:00,38.15,38.19,38.14,38.16,93500.0,26.382,26.4097,26.3751,26.3889,93500.0
2013-07-10 09:30:00,38.04,38.24,38.04,38.23,39200.0,26.3059,26.4442,26.3059,26.4373,39200.0
2013-07-10 09:35:00,38.23,38.25,38.2,38.2,6800.0,26.4373,26.4512,26.4166,26.4166,6800.0
2013-07-10 09:40:00,38.21,38.24,38.18,38.24,6300.0,26.4235,26.4442,26.4027,26.4442,6300.0
2013-07-10 09:45:00,38.23,38.27,38.23,38.27,12600.0,26.4373,26.465,26.4373,26.465,12600.0
2013-07-10 09:50:00,38.27,38.35,38.27,38.32,28400.0,26.465,26.5203,26.465,26.4996,28400.0
2013-07-10 09:55:00,38.35,38.43,38.34,38.43,45200.0,26.5203,26.5756,26.5134,26.5756,45200.0
2013-07-10 10:00:00,38.43,38.45,38.4,38.43,30400.0,26.5756,26.5895,26.5549,26.5756,30400.0
2013-07-10 10:05:00,38.44,38.46,38.44,38.45,22500.0,26.5825,26.5964,26.5825,26.5895,22500.0
2013-07-10 10:10:00,38.46,38.5,38.46,38.49,23400.0,26.5964,26.624,26.5964,26.6171,23400.0
2013-07-10 10:15:00,38.48,38.5,38.43,38.48,34700.0,26.6102,26.624,26.5756,26.6102,34700.0
2013-07-10 10:20:00,38.48,38.48,38.45,38.47,11600.0,26.6102,26.6102,26.5895,26.6033,11600.0
2013-07-10 10:25:00,38.47,38.5,38.44,38.49,39300.0,26.6033,26.624,26.5825,26.6171,39300.0
2013-07-10 10:30:00,38.49,38.49,38.43,38.43,15800.0,26.6171,26.6171,26.5756,26.5756,15800.0
2013-07-10 10:35:00,38.43,38.45,38.39,38.41,31100.0,26.5756,26.5895,26.548,26.5618,31100.0
2013-07-10 10:40:00,38.41,38.44,38.41,38.41,11500.0,26.5618,26.5825,26.5618,26.5618,11500.0
2013-07-10 10:45:00,38.42,38.48,38.4,38.46,20400.0,26.5687,26.6102,26.5549,26.5964,20400.0
2013-07-10 10:50:00,38.47,38.48,38.44,38.44,12000.0,26.6033,26.6102,26.5825,26.5825,12000.0
2013-07-10 10:55:00,38.43,38.44,38.41,38.43,8300.0,26.5756,26.5825,26.5618,26.5756,8300.0
2013-07-10 11:00:00,38.43,38.44,38.38,38.42,9000.0,26.5756,26.5825,26.5411,26.5687,9000.0
2013-07-10 11:05:00,38.42,38.43,38.41,38.43,8300.0,26.5687,26.5756,26.5618,26.5756,8300.0
2013-07-10 11:10:00,38.43,38.44,38.41,38.42,8300.0,26.5756,26.5825,26.5618,26.5687,8300.0
2013-07-10 11:15:00,38.43,38.43,38.38,38.4,12600.0,26.5756,26.5756,26.5411,26.5549,12600.0
2013-07-10 11:20:00,38.41,38.44,38.4,38.43,10400.0,26.5618,26.5825,26.5549,26.5756,10400.0
2013-07-10 11:25:00,38.44,38.44,38.41,38.43,9400.0,26.5825,26.5825,26.5618,26.5756,9400.0
2013-07-10 11:30:00,38.44,38.47,38.44,38.46,6200.0,26.5825,26.6033,26.5825,26.5964,6200.0
2013-07-10 11:35:00,38.47,38.49,38.47,38.49,19400.0,26.6033,26.6171,26.6033,26.6171,19400.0
2013-07-10 11:40:00,38.49,38.5,38.46,38.47,14100.0,26.6171,26.624,26.5964,26.6033,14100.0
2013-07-10 11:45:00,38.47,38.49,38.46,38.47,5700.0,26.6033,26.6171,26.5964,26.6033,5700.0
2013-07-10 11:50:00,38.47,38.48,38.47,38.47,3800.0,26.6033,26.6102,26.6033,26.6033,3800.0
2013-07-10 11:55:00,38.47,38.48,38.45,38.45,10700.0,26.6033,26.6102,26.5895,26.5895,10700.0
2013-07-10 12:00:00,38.45,38.45,38.43,38.44,10700.0,26.5895,26.5895,26.5756,26.5825,10700.0
2013-07-10 12:05:00,38.44,38.46,38.43,38.45,4000.0,26.5825,26.5964,26.5756,26.5895,4000.0
2013-07-10 12:10:00,38.44,38.48,38.44,38.48,5700.0,26.5825,26.6102,26.5825,26.6102,5700.0
2013-07-10 12:15:00,38.47,38.48,38.45,38.45,16000.0,26.6033,26.6102,26.5895,26.5895,16000.0
2013-07-10 12:20:00,38.44,38.45,38.42,38.42,10100.0,26.5825,26.5895,26.5687,26.5687,10100.0
2013-07-10 12:25:00,38.43,38.45,38.43,38.44,5800.0,26.5756,26.5895,26.5756,26.5825,5800.0
2013-07-10 12:30:00,38.44,38.45,38.43,38.44,4400.0,26.5825,26.5895,26.5756,26.5825,4400.0
2013-07-10 12:35:00,38.44,38.45,38.43,38.44,5300.0,26.5825,26.5895,26.5756,26.5825,5300.0
2013-07-10 12:40:00,38.44,38.45,38.43,38.44,7400.0,26.5825,26.5895,26.5756,26.5825,7400.0
2013-07-10 12:45:00,38.44,38.47,38.44,38.47,7800.0,26.5825,26.6033,26.5825,26.6033,7800.0
2013-07-10 12:50:00,38.46,38.47,38.45,38.46,9100.0,26.5964,26.6033,26.5895,26.5964,9100.0
2013-07-10 12:55:00,38.46,38.47,38.43,38.43,8200.0,26.5964,26.6033,26.5756,26.5756,8200.0
2013-07-10 13:00:00,38.42,38.43,38.41,38.42,6700.0,26.5687,26.5756,26.5618,26.5687,6700.0
2013-07-10 13:05:00,38.42,38.43,38.4,38.41,6000.0,26.5687,26.5756,26.5549,26.5618,6000.0
2013-07-10 13:10:00,38.41,38.41,38.38,38.4,6600.0,26.5618,26.5618,26.5411,26.5549,6600.0
2013-07-10 13:15:00,38.39,38.4,38.37,38.38,6100.0,26.548,26.5549,26.5341,26.5411,6100.0
2013-07-10 13:20:00,38.37,38.38,38.35,38.36,3900.0,26.5341,26.5411,26.5203,26.5272,3900.0
2013-07-10 13:25:00,38.36,38.36,38.33,38.33,6100.0,26.5272,26.5272,26.5065,26.5065,6100.0
2013-07-10 13:30:00,38.33,38.34,38.33,38.34,2300.0,26.5065,26.5134,26.5065,26.5134,2300.0
2013-07-10 13:35:00,38.34,38.41,38.34,38.41,16100.0,26.5134,26.5618,26.5134,26.5618,16100.0
2013-07-10 13:40:00,38.41,38.43,38.41,38.43,4500.0,26.5618,26.5756,26.5618,26.5756,4500.0
2013-07-10 13:45:00,38.42,38.47,38.42,38.46,18600.0,26.5687,26.6033,26.5687,26.5964,18600.0
2013-07-10 13:50:00,38.46,38.47,38.46,38.46,13800.0,26.5964,26.6033,26.5964,26.5964,13800.0
2013-07-10 13:55:00,38.47,38.47,38.46,38.47,5400.0,26.6033,26.6033,26.5964,26.6033,5400.0
2013-07-10 14:00:00,38.47,38.62,38.45,38.59,136700.0,26.6033,26.707,26.5895,26.6863,136700.0
2013-07-10 14:05:00,38.59,38.59,38.45,38.47,80300.0,26.6863,26.6863,26.5895,26.6033,80300.0
2013-07-10 14:10:00,38.47,38.5,38.43,38.5,13700.0,26.6033,26.624,26.5756,26.624,13700.0
2013-07-10 14:15:00,38.5,38.56,38.49,38.56,20700.0,26.624,26.6655,26.6171,26.6655,20700.0
2013-07-10 14:20:00,38.55,38.58,38.51,38.51,16300.0,26.6586,26.6794,26.631,26.631,16300.0
2013-07-10 14:25:00,38.51,38.51,38.45,38.46,11100.0,26.631,26.631,26.5895,26.5964,11100.0
2013-07-10 14:30:00,38.46,38.5,38.45,38.49,10600.0,26.5964,26.624,26.5895,26.6171,10600.0
2013-07-10 14:35:00,38.48,38.5,38.42,38.43,16800.0,26.6102,26.624,26.5687,26.5756,16800.0
2013-07-10 14:40:00,38.44,38.47,38.43,38.45,7800.0,26.5825,26.6033,26.5756,26.5895,7800.0
2013-07-10 14:45:00,38.46,38.47,38.4,38.41,20200.0,26.5964,26.6033,26.5549,26.5618,20200.0
2013-07-10 14:50:00,38.41,38.47,38.38,38.44,24600.0,26.5618,26.6033,26.5411,26.5825,24600.0
2013-07-10 14:55:00,38.44,38.47,38.43,38.46,14300.0,26.5825,26.6033,26.5756,26.5964,14300.0
2013-07-10 15:00:00,38.47,38.5,38.47,38.48,9400.0,26.6033,26.624,26.6033,26.6102,9400.0
2013-07-10 15:05:00,38.49,38.49,38.42,38.45,11100.0,26.6171,26.6171,26.5687,26.5895,11100.0
2013-07-10 15:10:00,38.44,38.47,38.41,38.43,22300.0,26.5825,26.6033,26.5618,26.5756,22300.0
2013-07-10 15:15:00,38.44,38.47,38.43,38.47,11500.0,26.5825,26.6033,26.5756,26.6033,11500.0
2013-07-10 15:20:00,38.47,38.5,38.46,38.49,12200.0,26.6033,26.624,26.5964,26.6171,12200.0
2013-07-10 15:25:00,38.48,38.58,38.48,38.54,29200.0,26.6102,26.6794,26.6102,26.6517,29200.0
2013-07-10 15:30:00,38.54,38.54,38.47,38.5,23600.0,26.6517,26.6517,26.6033,26.624,23600.0
2013-07-10 15:35:00,38.5,38.51,38.47,38.51,21300.0,26.624,26.631,26.6033,26.631,21300.0
2013-07-10 15:40:00,38.51,38.53,38.5,38.53,13100.0,26.631,26.6448,26.624,26.6448,13100.0
2013-07-10 15:45:00,38.53,38.54,38.51,38.51,30700.0,26.6448,26.6517,26.631,26.631,30700.0
2013-07-10 15:50:00,38.51,38.52,38.48,38.5,79400.0,26.631,26.6379,26.6102,26.624,79400.0
2013-07-10 15:55:00,38.5,38.51,38.46,38.48,72800.0,26.624,26.631,26.5964,26.6102,72800.0
2013-07-11 09:30:00,38.76,38.88,38.72,38.88,95500.0,26.8038,26.8868,26.7762,26.8868,95500.0
2013-07-11 09:35:00,38.87,38.96,38.86,38.95,19400.0,26.8799,26.9421,26.873,26.9352,19400.0
2013-07-11 09:40:00,38.96,38.97,38.94,38.96,14400.0,26.9421,26.9491,26.9283,26.9421,14400.0
2013-07-11 09:45:00,38.96,38.99,38.9,38.95,24100.0,26.9421,26.9629,26.9007,26.9352,24100.0
2013-07-11 09:50:00,38.93,38.99,38.93,38.96,15400.0,26.9214,26.9629,26.9214,26.9421,15400.0
2013-07-11 09:55:00,38.97,38.97,38.89,38.93,37600.0,26.9491,26.9491,26.8937,26.9214,37600.0
2013-07-11 10:00:00,38.92,38.95,38.85,38.88,28100.0,26.9145,26.9352,26.8661,26.8868,28100.0
2013-07-11 10:05:00,38.88,38.94,38.87,38.92,8700.0,26.8868,26.9283,26.8799,26.9145,8700.0
2013-07-11 10:10:00,38.92,38.98,38.92,38.94,16800.0,26.9145,26.956,26.9145,26.9283,16800.0
2013-07-11 10:15:00,38.95,38.98,38.87,38.87,13500.0,26.9352,26.956,26.8799,26.8799,13500.0
2013-07-11 10:20:00,38.87,38.9,38.84,38.89,14100.0,26.8799,26.9007,26.8592,26.8937,14100.0
2013-07-11 10:25:00,38.89,38.91,38.87,38.91,15900.0,26.8937,26.9076,26.8799,26.9076,15900.0
2013-07-11 10:30:00,38.9,38.91,38.81,38.81,10600.0,26.9007,26.9076,26.8384,26.8384,10600.0
2013-07-11 10:35:00,38.82,38.82,38.78,38.79,12900.0,26.8453,26.8453,26.8177,26.8246,12900.0
2013-07-11 10:40:00,38.78,38.78,38.74,38.77,22900.0,26.8177,26.8177,26.79,26.8108,22900.0
2013-07-11 10:45:00,38.77,38.77,38.71,38.73,27900.0,26.8108,26.8108,26.7693,26.7831,27900.0
2013-07-11 10:50:00,38.74,38.77,38.73,38.77,33000.0,26.79,26.8108,26.7831,26.8108,33000.0
2013-07-11 10:55:00,38.77,38.8,38.77,38.78,22300.0,26.8108,26.8315,26.8108,26.8177,22300.0
2013-07-11 11:00:00,38.78,38.79,38.74,38.75,12600.0,26.8177,26.8246,26.79,26.7969,12600.0
2013-07-11 11:05:00,38.75,38.8,38.75,38.79,11200.0,26.7969,26.8315,26.7969,26.8246,11200.0
2013-07-11 11:10:00,38.8,38.8,38.75,38.76,22500.0,26.8315,26.8315,26.7969,26.8038,22500.0
2013-07-11 11:15:00,38.77,38.77,38.71,38.72,13300.0,26.8108,26.8108,26.7693,26.7762,13300.0
2013-07-11 11:20:00,38.72,38.74,38.71,38.74,18500.0,26.7762,26.79,26.7693,26.79,18500.0
2013-07-11 11:25:00,38.74,38.75,38.72,38.75,16100.0,26.79,26.7969,26.7762,26.7969,16100.0
2013-07-11 11:30:00,38.75,38.81,38.75,38.8,20400.0,26.7969,26.8384,26.7969,26.8315,20400.0
2013-07-11 11:35:00,38.8,38.82,38.8,38.82,7100.0,26.8315,26.8453,26.8315,26.8453,7100.0
2013-07-11 11:40:00,38.81,38.91,38.81,38.91,21200.0,26.8384,26.9076,26.8384,26.9076,21200.0
2013-07-11 11:45:00,38.9,38.9,38.86,38.87,30100.0,26.9007,26.9007,26.873,26.8799,30100.0
2013-07-11 11:50:00,38.87,38.87,38.8,38.8,33100.0,26.8799,26.8799,26.8315,26.8315,33100.0
2013-07-11 11:55:00,38.8,38.81,38.77,38.77,13200.0,26.8315,26.8384,26.8108,26.8108,13200.0
2013-07-11 12:00:00,38.77,38.81,38.75,38.8,15300.0,26.8108,26.8384,26.7969,26.8315,15300.0
2013-07-11 12:05:00,38.81,38.85,38.8,38.84,12100.0,26.8384,26.8661,26.8315,26.8592,12100.0
2013-07-11 12:10:00,38.84,38.86,38.83,38.83,9800.0,26.8592,26.873,26.8522,26.8522,9800.0
2013-07-11 12:15:00,38.82,38.84,38.8,38.84,23900.0,26.8453,26.8592,26.8315,26.8592,23900.0
2013-07-11 12:20:00,38.84,38.87,38.83,38.83,18100.0,26.8592,26.8799,26.8522,26.8522,18100.0
2013-07-11 12:25:00,38.82,38.83,38.79,38.79,10000.0,26.8453,26.8522,26.8246,26.8246,10000.0
2013-07-11 12:30:00,38.79,38.8,38.77,38.8,8500.0,26.8246,26.8315,26.8108,26.8315,8500.0
2013-07-11 12:35:00,38.8,38.81,38.76,38.79,54500.0,26.8315,26.8384,26.8038,26.8246,54500.0
2013-07-11 12:40:00,38.79,38.81,38.78,38.8,34500.0,26.8246,26.8384,26.8177,26.8315,34500.0
2013-07-11 12:45:00,38.8,38.81,38.79,38.8,16000.0,26.8315,26.8384,26.8246,26.8315,16000.0
2013-07-11 12:50:00,38.8,38.81,38.78,38.8,10600.0,26.8315,26.8384,26.8177,26.8315,10600.0
2013-07-11 12:55:00,38.8,38.81,38.78,38.78,7100.0,26.8315,26.8384,26.8177,26.8177,7100.0
2013-07-11 13:00:00,38.79,38.81,38.78,38.79,12000.0,26.8246,26.8384,26.8177,26.8246,12000.0
2013-07-11 13:05:00,38.8,38.81,38.78,38.78,11900.0,26.8315,26.8384,26.8177,26.8177,11900.0
2013-07-11 13:10:00,38.79,38.8,38.77,38.79,15700.0,26.8246,26.8315,26.8108,26.8246,15700.0
2013-07-11 13:15:00,38.79,38.81,38.78,38.81,11400.0,26.8246,26.8384,26.8177,26.8384,11400.0
2013-07-11 13:20:00,38.8,38.85,38.8,38.85,11400.0,26.8315,26.8661,26.8315,26.8661,11400.0
2013-07-11 13:25:00,38.84,38.85,38.84,38.85,4200.0,26.8592,26.8661,26.8592,26.8661,4200.0
2013-07-11 13:30:00,38.85,38.86,38.8,38.8,20600.0,26.8661,26.873,26.8315,26.8315,20600.0
2013-07-11 13:35:00,38.8,38.84,38.8,38.84,8200.0,26.8315,26.8592,26.8315,26.8592,8200.0
2013-07-11 13:40:00,38.83,38.84,38.81,38.82,10400.0,26.8522,26.8592,26.8384,26.8453,10400.0
2013-07-11 13:45:00,38.83,38.87,38.82,38.86,10900.0,26.8522,26.8799,26.8453,26.873,10900.0
2013-07-11 13:50:00,38.86,38.87,38.85,38.86,12000.0,26.873,26.8799,26.8661,26.873,12000.0
2013-07-11 13:55:00,38.85,38.86,38.84,38.85,8500.0,26.8661,26.873,26.8592,26.8661,8500.0
2013-07-11 14:00:00,38.86,38.87,38.85,38.87,5900.0,26.873,26.8799,26.8661,26.8799,5900.0
2013-07-11 14:05:00,38.87,38.88,38.86,38.87,15600.0,26.8799,26.8868,26.873,26.8799,15600.0
2013-07-11 14:10:00,38.87,38.9,38.85,38.85,31600.0,26.8799,26.9007,26.8661,26.8661,31600.0
2013-07-11 14:15:00,38.84,38.85,38.82,38.84,30400.0,26.8592,26.8661,26.8453,26.8592,30400.0
2013-07-11 14:20:00,38.83,38.9,38.83,38.9,26100.0,26.8522,26.9007,26.8522,26.9007,26100.0
2013-07-11 14:25:00,38.89,38.93,38.86,38.86,23700.0,26.8937,26.9214,26.873,26.873,23700.0
2013-07-11 14:30:00,38.87,38.94,38.87,38.92,19200.0,26.8799,26.9283,26.8799,26.9145,19200.0
2013-07-11 14:35:00,38.93,38.93,38.89,38.9,15100.0,26.9214,26.9214,26.8937,26.9007,15100.0
2013-07-11 14:40:00,38.89,38.91,38.86,38.88,21400.0,26.8937,26.9076,26.873,26.8868,21400.0
2013-07-11 14:45:00,38.89,38.89,38.84,38.86,28700.0,26.8937,26.8937,26.8592,26.873,28700.0
2013-07-11 14:50:00,38.87,38.89,38.85,38.85,18100.0,26.8799,26.8937,26.8661,26.8661,18100.0
2013-07-11 14:55:00,38.85,38.88,38.82,38.88,21400.0,26.8661,26.8868,26.8453,26.8868,21400.0
2013-07-11 15:00:00,38.88,38.89,38.88,38.89,8800.0,26.8868,26.8937,26.8868,26.8937,8800.0
2013-07-11 15:05:00,38.89,38.9,38.86,38.87,17600.0,26.8937,26.9007,26.873,26.8799,17600.0
2013-07-11 15:10:00,38.87,38.89,38.86,38.89,21300.0,26.8799,26.8937,26.873,26.8937,21300.0
2013-07-11 15:15:00,38.89,38.9,38.87,38.87,15000.0,26.8937,26.9007,26.8799,26.8799,15000.0
2013-07-11 15:20:00,38.87,38.92,38.87,38.91,13200.0,26.8799,26.9145,26.8799,26.9076,13200.0
2013-07-11 15:25:00,38.91,38.92,38.89,38.89,22600.0,26.9076,26.9145,26.8937,26.8937,22600.0
2013-07-11 15:30:00,38.89,38.89,38.84,38.87,22200.0,26.8937,26.8937,26.8592,26.8799,22200.0
2013-07-11 15:35:00,38.87,38.89,38.86,38.86,17600.0,26.8799,26.8937,26.873,26.873,17600.0
2013-07-11 15:40:00,38.87,38.89,38.86,38.88,23500.0,26.8799,26.8937,26.873,26.8868,23500.0
2013-07-11 15:45:00,38.89,38.92,38.87,38.91,46800.0,26.8937,26.9145,26.8799,26.9076,46800.0
2013-07-11 15:50:00,38.91,38.91,38.87,38.87,61100.0,26.9076,26.9076,26.8799,26.8799,61100.0
2013-07-11 15:55:00,38.87,38.91,38.87,38.9,103200.0,26.8799,26.9076,26.8799,26.9007,103200.0
2013-07-12 09:30:00,39.47,39.49,38.89,39.21,120200.0,27.2948,27.3087,26.8937,27.115,120200.0
2013-07-12 09:35:00,39.21,39.31,39.21,39.31,29600.0,27.115,27.1842,27.115,27.1842,29600.0
2013-07-12 09:40:00,39.31,39.31,39.25,39.28,18300.0,27.1842,27.1842,27.1427,27.1634,18300.0
2013-07-12 09:45:00,39.3,39.31,39.27,39.3,18500.0,27.1773,27.1842,27.1565,27.1773,18500.0
2013-07-12 09:50:00,39.3,39.31,39.2,39.22,24200.0,27.1773,27.1842,27.1081,27.1219,24200.0
2013-07-12 09:55:00,39.19,39.25,39.15,39.23,18400.0,27.1012,27.1427,27.0735,27.1289,18400.0
2013-07-12 10:00:00,39.24,39.24,38.99,39.04,65600.0,27.1358,27.1358,26.9629,26.9975,65600.0
2013-07-12 10:05:00,39.06,39.15,39.06,39.14,14400.0,27.0113,27.0735,27.0113,27.0666,14400.0
2013-07-12 10:10:00,39.14,39.22,39.14,39.18,21900.0,27.0666,27.1219,27.0666,27.0943,21900.0
2013-07-12 10:15:00,39.18,39.25,39.16,39.25,22700.0,27.0943,27.1427,27.0805,27.1427,22700.0
2013-07-12 10:20:00,39.25,39.3,39.22,39.27,25000.0,27.1427,27.1773,27.1219,27.1565,25000.0
2013-07-12 10:25:00,39.27,39.27,39.21,39.22,19900.0,27.1565,27.1565,27.115,27.1219,19900.0
2013-07-12 10:30:00,39.23,39.23,39.2,39.22,24700.0,27.1289,27.1289,27.1081,27.1219,24700.0
2013-07-12 10:35:00,39.22,39.28,39.22,39.26,55100.0,27.1219,27.1634,27.1219,27.1496,55100.0
2013-07-12 10:40:00,39.26,39.28,39.24,39.28,24900.0,27.1496,27.1634,27.1358,27.1634,24900.0
2013-07-12 10:45:00,39.27,39.27,39.22,39.22,13400.0,27.1565,27.1565,27.1219,27.1219,13400.0
2013-07-12 10:50:00,39.22,39.25,39.21,39.25,24800.0,27.1219,27.1427,27.115,27.1427,24800.0
2013-07-12 10:55:00,39.26,39.3,39.26,39.28,26000.0,27.1496,27.1773,27.1496,27.1634,26000.0
2013-07-12 11:00:00,39.28,39.32,39.28,39.31,16800.0,27.1634,27.1911,27.1634,27.1842,16800.0
2013-07-12 11:05:00,39.31,39.32,39.26,39.27,20000.0,27.1842,27.1911,27.1496,27.1565,20000.0
2013-07-12 11:10:00,39.28,39.29,39.26,39.26,20900.0,27.1634,27.1704,27.1496,27.1496,20900.0
2013-07-12 11:15:00,39.26,39.26,39.23,39.25,19400.0,27.1496,27.1496,27.1289,27.1427,19400.0
2013-07-12 11:20:00,39.26,39.29,39.26,39.29,6900.0,27.1496,27.1704,27.1496,27.1704,6900.0
2013-07-12 11:25:00,39.29,39.29,39.25,39.25,23500.0,27.1704,27.1704,27.1427,27.1427,23500.0
2013-07-12 11:30:00,39.25,39.28,39.25,39.27,23600.0,27.1427,27.1634,27.1427,27.1565,23600.0
2013-07-12 11:35:00,39.27,39.29,39.27,39.28,12600.0,27.1565,27.1704,27.1565,27.1634,12600.0
2013-07-12 11:40:00,39.29,39.29,39.28,39.29,21100.0,27.1704,27.1704,27.1634,27.1704,21100.0
2013-07-12 11:45:00,39.29,39.29,39.27,39.29,14700.0,27.1704,27.1704,27.1565,27.1704,14700.0
2013-07-12 11:50:00,39.29,39.29,39.25,39.26,14600.0,27.1704,27.1704,27.1427,27.1496,14600.0
2013-07-12 11:55:00,39.26,39.28,39.26,39.28,8400.0,27.1496,27.1634,27.1496,27.1634,8400.0
2013-07-12 12:00:00,39.28,39.29,39.28,39.28,13600.0,27.1634,27.1704,27.1634,27.1634,13600.0
2013-07-12 12:05:00,39.28,39.3,39.28,39.29,18900.0,27.1634,27.1773,27.1634,27.1704,18900.0
2013-07-12 12:10:00,39.3,39.3,39.28,39.29,12200.0,27.1773,27.1773,27.1634,27.1704,12200.0
2013-07-12 12:15:00,39.3,39.3,39.29,39.29,15000.0,27.1773,27.1773,27.1704,27.1704,15000.0
2013-07-12 12:20:00,39.3,39.31,39.29,39.29,20800.0,27.1773,27.1842,27.1704,27.1704,20800.0
2013-07-12 12:25:00,39.29,39.31,39.28,39.31,15400.0,27.1704,27.1842,27.1634,27.1842,15400.0
2013-07-12 12:30:00,39.31,39.31,39.3,39.31,8700.0,27.1842,27.1842,27.1773,27.1842,8700.0
2013-07-12 12:35:00,39.31,39.31,39.3,39.31,15600.0,27.1842,27.1842,27.1773,27.1842,15600.0
2013-07-12 12:40:00,39.31,39.33,39.29,39.33,24800.0,27.1842,27.198,27.1704,27.198,24800.0
2013-07-12 12:45:00,39.32,39.34,39.32,39.32,13100.0,27.1911,27.2049,27.1911,27.1911,13100.0
2013-07-12 12:50:00,39.33,39.33,39.28,39.28,21600.0,27.198,27.198,27.1634,27.1634,21600.0
2013-07-12 12:55:00,39.28,39.28,39.24,39.25,12100.0,27.1634,27.1634,27.1358,27.1427,12100.0
2013-07-12 13:00:00,39.25,39.26,39.2,39.21,16100.0,27.1427,27.1496,27.1081,27.115,16100.0
2013-07-12 13:05:00,39.2,39.22,39.2,39.2,5900.0,27.1081,27.1219,27.1081,27.1081,5900.0
2013-07-12 13:10:00,39.2,39.2,39.18,39.19,8900.0,27.1081,27.1081,27.0943,27.1012,8900.0
2013-07-12 13:15:00,39.19,39.24,39.18,39.24,17600.0,27.1012,27.1358,27.0943,27.1358,17600.0
2013-07-12 13:20:00,39.23,39.25,39.21,39.22,31000.0,27.1289,27.1427,27.115,27.1219,31000.0
2013-07-12 13:25:00,39.21,39.23,39.2,39.23,28700.0,27.115,27.1289,27.1081,27.1289,28700.0
2013-07-12 13:30:00,39.23,39.27,39.23,39.27,5600.0,27.1289,27.1565,27.1289,27.1565,5600.0
2013-07-12 13:35:00,39.27,39.27,39.24,39.24,10600.0,27.1565,27.1565,27.1358,27.1358,10600.0
2013-07-12 13:40:00,39.24,39.25,39.24,39.25,5500.0,27.1358,27.1427,27.1358,27.1427,5500.0
2013-07-12 13:45:00,39.25,39.29,39.25,39.29,9000.0,27.1427,27.1704,27.1427,27.1704,9000.0
2013-07-12 13:50:00,39.29,39.3,39.28,39.3,7100.0,27.1704,27.1773,27.1634,27.1773,7100.0
2013-07-12 13:55:00,39.3,39.31,39.29,39.3,8000.0,27.1773,27.1842,27.1704,27.1773,8000.0
2013-07-12 14:00:00,39.29,39.3,39.28,39.3,12800.0,27.1704,27.1773,27.1634,27.1773,12800.0
2013-07-12 14:05:00,39.31,39.31,39.29,39.29,25900.0,27.1842,27.1842,27.1704,27.1704,25900.0
2013-07-12 14:10:00,39.29,39.29,39.25,39.26,10800.0,27.1704,27.1704,27.1427,27.1496,10800.0
2013-07-12 14:15:00,39.27,39.27,39.25,39.26,19000.0,27.1565,27.1565,27.1427,27.1496,19000.0
2013-07-12 14:20:00,39.26,39.28,39.25,39.28,14500.0,27.1496,27.1634,27.1427,27.1634,14500.0
2013-07-12 14:25:00,39.28,39.31,39.28,39.31,5600.0,27.1634,27.1842,27.1634,27.1842,5600.0
2013-07-12 14:30:00,39.31,39.32,39.3,39.31,10200.0,27.1842,27.1911,27.1773,27.1842,10200.0
2013-07-12 14:35:00,39.31,39.31,39.28,39.29,7000.0,27.1842,27.1842,27.1634,27.1704,7000.0
2013-07-12 14:40:00,39.3,39.31,39.3,39.31,12800.0,27.1773,27.1842,27.1773,27.1842,12800.0
2013-07-12 14:45:00,39.31,39.32,39.29,39.31,23400.0,27.1842,27.1911,27.1704,27.1842,23400.0
2013-07-12 14:50:00,39.3,39.32,39.29,39.29,12800.0,27.1773,27.1911,27.1704,27.1704,12800.0
2013-07-12 14:55:00,39.29,39.3,39.26,39.28,19100.0,27.1704,27.1773,27.1496,27.1634,19100.0
2013-07-12 15:00:00,39.28,39.29,39.27,39.27,11800.0,27.1634,27.1704,27.1565,27.1565,11800.0
2013-07-12 15:05:00,39.27,39.28,39.23,39.25,24900.0,27.1565,27.1634,27.1289,27.1427,24900.0
2013-07-12 15:10:00,39.25,39.28,39.24,39.24,24400.0,27.1427,27.1634,27.1358,27.1358,24400.0
2013-07-12 15:15:00,39.25,39.28,39.24,39.27,17300.0,27.1427,27.1634,27.1358,27.1565,17300.0
2013-07-12 15:20:00,39.27,39.29,39.27,39.29,14400.0,27.1565,27.1704,27.1565,27.1704,14400.0
2013-07-12 15:25:00,39.3,39.3,39.28,39.29,23300.0,27.1773,27.1773,27.1634,27.1704,23300.0
2013-07-12 15:30:00,39.3,39.33,39.3,39.3,19800.0,27.1773,27.198,27.1773,27.1773,19800.0
2013-07-12 15:35:00,39.3,39.34,39.28,39.33,19100.0,27.1773,27.2049,27.1634,27.198,19100.0
2013-07-12 15:40:00,39.33,39.38,39.33,39.36,38400.0,27.198,27.2326,27.198,27.2188,38400.0
2013-07-12 15:45:00,39.37,39.39,39.34,39.38,51400.0,27.2257,27.2395,27.2049,27.2326,51400.0
2013-07-12 15:50:00,39.38,39.41,39.37,39.37,111100.0,27.2326,27.2533,27.2257,27.2257,111100.0
2013-07-12 15:55:00,39.38,39.4,39.35,39.4,238800.0,27.2326,27.2464,27.2118,27.2464,238800.0
2013-07-15 09:30:00,39.08,39.28,39.01,39.16,104400.0,27.0251,27.1634,26.9767,27.0805,104400.0
2013-07-15 09:35:00,39.13,39.21,39.11,39.18,24400.0,27.0597,27.115,27.0459,27.0943,24400.0
2013-07-15 09:40:00,39.17,39.21,39.1,39.17,18700.0,27.0874,27.115,27.039,27.0874,18700.0
2013-07-15 09:45:00,39.16,39.2,39.14,39.19,22700.0,27.0805,27.1081,27.0666,27.1012,22700.0
2013-07-15 09:50:00,39.19,39.25,39.17,39.25,73800.0,27.1012,27.1427,27.0874,27.1427,73800.0
2013-07-15 09:55:00,39.25,39.25,39.2,39.22,19700.0,27.1427,27.1427,27.1081,27.1219,19700.0
2013-07-15 10:00:00,39.22,39.32,39.21,39.32,19100.0,27.1219,27.1911,27.115,27.1911,19100.0
2013-07-15 10:05:00,39.33,39.37,39.29,39.33,29000.0,27.198,27.2257,27.1704,27.198,29000.0
2013-07-15 10:10:00,39.34,39.34,39.28,39.31,10600.0,27.2049,27.2049,27.1634,27.1842,10600.0
2013-07-15 10:15:00,39.3,39.3,39.22,39.23,11300.0,27.1773,27.1773,27.1219,27.1289,11300.0
2013-07-15 10:20:00,39.23,39.24,39.18,39.19,13300.0,27.1289,27.1358,27.0943,27.1012,13300.0
2013-07-15 10:25:00,39.19,39.19,39.09,39.1,36000.0,27.1012,27.1012,27.032,27.039,36000.0
2013-07-15 10:30:00,39.1,39.1,39.07,39.08,23000.0,27.039,27.039,27.0182,27.0251,23000.0
2013-07-15 10:35:00,39.08,39.1,39.04,39.09,12300.0,27.0251,27.039,26.9975,27.032,12300.0
2013-07-15 10:40:00,39.09,39.12,39.09,39.1,12600.0,27.032,27.0528,27.032,27.039,12600.0
2013-07-15 10:45:00,39.11,39.16,39.09,39.15,20700.0,27.0459,27.0805,27.032,27.0735,20700.0
2013-07-15 10:50:00,39.15,39.17,39.13,39.14,19300.0,27.0735,27.0874,27.0597,27.0666,19300.0
2013-07-15 10:55:00,39.14,39.19,39.12,39.19,9800.0,27.0666,27.1012,27.0528,27.1012,9800.0
2013-07-15 11:00:00,39.18,39.18,39.14,39.16,11400.0,27.0943,27.0943,27.0666,27.0805,11400.0
2013-07-15 11:05:00,39.16,39.17,39.14,39.14,9000.0,27.0805,27.0874,27.0666,27.0666,9000.0
2013-07-15 11:10:00,39.13,39.16,39.12,39.15,9500.0,27.0597,27.0805,27.0528,27.0735,9500.0
2013-07-15 11:15:00,39.15,39.15,39.1,39.11,16100.0,27.0735,27.0735,27.039,27.0459,16100.0
2013-07-15 11:20:00,39.11,39.14,39.09,39.13,15500.0,27.0459,27.0666,27.032,27.0597,15500.0
2013-07-15 11:25:00,39.13,39.13,39.1,39.12,11100.0,27.0597,27.0597,27.039,27.0528,11100.0
2013-07-15 11:30:00,39.13,39.15,39.12,39.15,11600.0,27.0597,27.0735,27.0528,27.0735,11600.0
2013-07-15 11:35:00,39.14,39.16,39.1,39.11,8400.0,27.0666,27.0805,27.039,27.0459,8400.0
2013-07-15 11:40:00,39.11,39.11,39.08,39.1,23100.0,27.0459,27.0459,27.0251,27.039,23100.0
2013-07-15 11:45:00,39.09,39.11,39.07,39.08,13600.0,27.032,27.0459,27.0182,27.0251,13600.0
2013-07-15 11:50:00,39.08,39.1,39.07,39.1,9700.0,27.0251,27.039,27.0182,27.039,9700.0
2013-07-15 11:55:00,39.11,39.12,39.09,39.1,4600.0,27.0459,27.0528,27.032,27.039,4600.0
2013-07-15 12:00:00,39.1,39.15,39.09,39.15,15000.0,27.039,27.0735,27.032,27.0735,15000.0
2013-07-15 12:05:00,39.14,39.16,39.12,39.14,22300.0,27.0666,27.0805,27.0528,27.0666,22300.0
2013-07-15 12:10:00,39.14,39.17,39.14,39.15,13100.0,27.0666,27.0874,27.0666,27.0735,13100.0
2013-07-15 12:15:00,39.16,39.17,39.14,39.16,20000.0,27.0805,27.0874,27.0666,27.0805,20000.0
2013-07-15 12:20:00,39.15,39.19,39.15,39.18,6900.0,27.0735,27.1012,27.0735,27.0943,6900.0
2013-07-15 12:25:00,39.19,39.22,39.16,39.2,74500.0,27.1012,27.1219,27.0805,27.1081,74500.0
2013-07-15 12:30:00,39.2,39.21,39.18,39.19,7900.0,27.1081,27.115,27.0943,27.1012,7900.0
2013-07-15 12:35:00,39.18,39.2,39.16,39.2,12900.0,27.0943,27.1081,27.0805,27.1081,12900.0
2013-07-15 12:40:00,39.21,39.22,39.2,39.21,5800.0,27.115,27.1219,27.1081,27.115,5800.0
2013-07-15 12:45:00,39.21,39.23,39.17,39.19,10800.0,27.115,27.1289,27.0874,27.1012,10800.0
2013-07-15 12:50:00,39.19,39.2,39.16,39.16,8300.0,27.1012,27.1081,27.0805,27.0805,8300.0
2013-07-15 12:55:00,39.17,39.19,39.16,39.18,7200.0,27.0874,27.1012,27.0805,27.0943,7200.0
2013-07-15 13:00:00,39.18,39.18,39.15,39.16,7300.0,27.0943,27.0943,27.0735,27.0805,7300.0
2013-07-15 13:05:00,39.16,39.17,39.14,39.16,8600.0,27.0805,27.0874,27.0666,27.0805,8600.0
2013-07-15 13:10:00,39.15,39.16,39.13,39.16,14300.0,27.0735,27.0805,27.0597,27.0805,14300.0
2013-07-15 13:15:00,39.16,39.18,39.15,39.17,7800.0,27.0805,27.0943,27.0735,27.0874,7800.0
2013-07-15 13:20:00,39.18,39.2,39.18,39.18,13100.0,27.0943,27.1081,27.0943,27.0943,13100.0
2013-07-15 13:25:00,39.18,39.19,39.16,39.18,20700.0,27.0943,27.1012,27.0805,27.0943,20700.0
2013-07-15 13:30:00,39.18,39.18,39.15,39.16,14600.0,27.0943,27.0943,27.0735,27.0805,14600.0
2013-07-15 13:35:00,39.15,39.17,39.14,39.15,26300.0,27.0735,27.0874,27.0666,27.0735,26300.0
2013-07-15 13:40:00,39.16,39.18,39.15,39.18,11000.0,27.0805,27.0943,27.0735,27.0943,11000.0
2013-07-15 13:45:00,39.17,39.2,39.15,39.2,14300.0,27.0874,27.1081,27.0735,27.1081,14300.0
2013-07-15 13:50:00,39.19,39.22,39.19,39.21,13500.0,27.1012,27.1219,27.1012,27.115,13500.0
2013-07-15 13:55:00,39.21,39.24,39.21,39.23,17800.0,27.115,27.1358,27.115,27.1289,17800.0
2013-07-15 14:00:00,39.23,39.24,39.21,39.21,15700.0,27.1289,27.1358,27.115,27.115,15700.0
2013-07-15 14:05:00,39.22,39.24,39.2,39.23,24700.0,27.1219,27.1358,27.1081,27.1289,24700.0
2013-07-15 14:10:00,39.24,39.24,39.22,39.23,10200.0,27.1358,27.1358,27.1219,27.1289,10200.0
2013-07-15 14:15:00,39.23,39.24,39.21,39.22,12000.0,27.1289,27.1358,27.115,27.1219,12000.0
2013-07-15 14:20:00,39.22,39.22,39.18,39.19,8800.0,27.1219,27.1219,27.0943,27.1012,8800.0
2013-07-15 14:25:00,39.18,39.19,39.15,39.16,9600.0,27.0943,27.1012,27.0735,27.0805,9600.0
2013-07-15 14:30:00,39.16,39.16,39.13,39.13,11500.0,27.0805,27.0805,27.0597,27.0597,11500.0
2013-07-15 14:35:00,39.13,39.17,39.13,39.16,10800.0,27.0597,27.0874,27.0597,27.0805,10800.0
2013-07-15 14:40:00,39.16,39.18,39.16,39.17,21200.0,27.0805,27.0943,27.0805,27.0874,21200.0
2013-07-15 14:45:00,39.16,39.18,39.16,39.17,7000.0,27.0805,27.0943,27.0805,27.0874,7000.0
2013-07-15 14:50:00,39.17,39.18,39.11,39.11,23600.0,27.0874,27.0943,27.0459,27.0459,23600.0
2013-07-15 14:55:00,39.11,39.16,39.11,39.16,18100.0,27.0459,27.0805,27.0459,27.0805,18100.0
2013-07-15 15:00:00,39.16,39.17,39.16,39.16,22400.0,27.0805,27.0874,27.0805,27.0805,22400.0
2013-07-15 15:05:00,39.16,39.17,39.14,39.16,12800.0,27.0805,27.0874,27.0666,27.0805,12800.0
2013-07-15 15:10:00,39.16,39.17,39.15,39.16,17800.0,27.0805,27.0874,27.0735,27.0805,17800.0
2013-07-15 15:15:00,39.16,39.16,39.11,39.13,15700.0,27.0805,27.0805,27.0459,27.0597,15700.0
2013-07-15 15:20:00,39.13,39.13,39.09,39.11,12200.0,27.0597,27.0597,27.032,27.0459,12200.0
2013-07-15 15:25:00,39.11,39.11,39.08,39.09,11200.0,27.0459,27.0459,27.0251,27.032,11200.0
2013-07-15 15:30:00,39.09,39.12,39.09,39.12,7700.0,27.032,27.0528,27.032,27.0528,7700.0
2013-07-15 15:35:00,39.11,39.12,39.04,39.05,44000.0,27.0459,27.0528,26.9975,27.0044,44000.0
2013-07-15 15:40:00,39.05,39.06,39.03,39.03,48800.0,27.0044,27.0113,26.9906,26.9906,48800.0
2013-07-15 15:45:00,39.04,39.04,39.0,39.0,75700.0,26.9975,26.9975,26.9698,26.9698,75700.0
2013-07-15 15:50:00,39.01,39.01,38.98,38.99,98800.0,26.9767,26.9767,26.956,26.9629,98800.0
2013-07-15 15:55:00,38.99,39.03,38.98,39.03,128100.0,26.9629,26.9906,26.956,26.9906,128100.0
2013-07-16 09:30:00,39.01,39.14,38.97,39.12,92600.0,26.9767,27.0666,26.9491,27.0528,92600.0
2013-07-16 09:35:00,39.17,39.17,39.07,39.12,17000.0,27.0874,27.0874,27.0182,27.0528,17000.0
2013-07-16 09:40:00,39.12,39.15,39.05,39.09,19800.0,27.0528,27.0735,27.0044,27.032,19800.0
2013-07-16 09:45:00,39.11,39.15,39.05,39.12,44000.0,27.0459,27.0735,27.0044,27.0528,44000.0
2013-07-16 09:50:00,39.12,39.12,39.0,39.01,81400.0,27.0528,27.0528,26.9698,26.9767,81400.0
2013-07-16 09:55:00,39.01,39.06,39.0,39.04,23400.0,26.9767,27.0113,26.9698,26.9975,23400.0
2013-07-16 10:00:00,39.01,39.04,39.0,39.03,85000.0,26.9767,26.9975,26.9698,26.9906,85000.0
2013-07-16 10:05:00,39.03,39.04,39.0,39.01,15400.0,26.9906,26.9975,26.9698,26.9767,15400.0
2013-07-16 10:10:00,39.0,39.03,39.0,39.02,39200.0,26.9698,26.9906,26.9698,26.9836,39200.0
2013-07-16 10:15:00,39.02,39.04,39.0,39.03,68200.0,26.9836,26.9975,26.9698,26.9906,68200.0
2013-07-16 10:20:00,39.04,39.05,39.01,39.04,39600.0,26.9975,27.0044,26.9767,26.9975,39600.0
2013-07-16 10:25:00,39.04,39.06,39.04,39.05,11200.0,26.9975,27.0113,26.9975,27.0044,11200.0
2013-07-16 10:30:00,39.05,39.05,39.02,39.02,19200.0,27.0044,27.0044,26.9836,26.9836,19200.0
2013-07-16 10:35:00,39.02,39.06,39.01,39.06,28600.0,26.9836,27.0113,26.9767,27.0113,28600.0
2013-07-16 10:40:00,39.06,39.11,39.05,39.11,19400.0,27.0113,27.0459,27.0044,27.0459,19400.0
2013-07-16 10:45:00,39.11,39.13,39.08,39.09,30400.0,27.0459,27.0597,27.0251,27.032,30400.0
2013-07-16 10:50:00,39.08,39.11,39.04,39.05,25000.0,27.0251,27.0459,26.9975,27.0044,25000.0
2013-07-16 10:55:00,39.07,39.08,39.0,39.02,121000.0,27.0182,27.0251,26.9698,26.9836,121000.0
2013-07-16 11:00:00,39.02,39.05,39.01,39.04,12200.0,26.9836,27.0044,26.9767,26.9975,12200.0
2013-07-16 11:05:00,39.04,39.08,39.04,39.06,10800.0,26.9975,27.0251,26.9975,27.0113,10800.0
2013-07-16 11:10:00,39.06,39.09,39.05,39.05,39200.0,27.0113,27.032,27.0044,27.0044,39200.0
2013-07-16 11:15:00,39.07,39.14,39.07,39.14,16600.0,27.0182,27.0666,27.0182,27.0666,16600.0
2013-07-16 11:20:00,39.13,39.14,39.1,39.11,17400.0,27.0597,27.0666,27.039,27.0459,17400.0
2013-07-16 11:25:00,39.1,39.15,39.09,39.14,30400.0,27.039,27.0735,27.032,27.0666,30400.0
2013-07-16 11:30:00,39.15,39.16,39.12,39.14,28600.0,27.0735,27.0805,27.0528,27.0666,28600.0
2013-07-16 11:35:00,39.13,39.16,39.11,39.15,32600.0,27.0597,27.0805,27.0459,27.0735,32600.0
2013-07-16 11:40:00,39.15,39.17,39.13,39.17,13800.0,27.0735,27.0874,27.0597,27.0874,13800.0
2013-07-16 11:45:00,39.17,39.18,39.15,39.15,37200.0,27.0874,27.0943,27.0735,27.0735,37200.0
2013-07-16 11:50:00,39.14,39.17,39.14,39.17,15000.0,27.0666,27.0874,27.0666,27.0874,15000.0
2013-07-16 11:55:00,39.18,39.19,39.17,39.19,16400.0,27.0943,27.1012,27.0874,27.1012,16400.0
2013-07-16 12:00:00,39.19,39.19,39.17,39.18,17800.0,27.1012,27.1012,27.0874,27.0943,17800.0
2013-07-16 12:05:00,39.18,39.19,39.16,39.17,9000.0,27.0943,27.1012,27.0805,27.0874,9000.0
2013-07-16 12:10:00,39.18,39.19,39.16,39.19,11600.0,27.0943,27.1012,27.0805,27.1012,11600.0
2013-07-16 12:15:00,39.18,39.21,39.17,39.2,15600.0,27.0943,27.115,27.0874,27.1081,15600.0
2013-07-16 12:20:00,39.21,39.22,39.2,39.21,27000.0,27.115,27.1219,27.1081,27.115,27000.0
2013-07-16 12:25:00,39.21,39.21,39.18,39.21,20600.0,27.115,27.115,27.0943,27.115,20600.0
2013-07-16 12:30:00,39.21,39.21,39.2,39.2,16400.0,27.115,27.115,27.1081,27.1081,16400.0
2013-07-16 12:35:00,39.2,39.21,39.17,39.18,15800.0,27.1081,27.115,27.0874,27.0943,15800.0
2013-07-16 12:40:00,39.18,39.18,39.15,39.15,9400.0,27.0943,27.0943,27.0735,27.0735,9400.0
2013-07-16 12:45:00,39.14,39.14,39.07,39.07,23800.0,27.0666,27.0666,27.0182,27.0182,23800.0
2013-07-16 12:50:00,39.08,39.09,39.04,39.05,34800.0,27.0251,27.032,26.9975,27.0044,34800.0
2013-07-16 12:55:00,39.05,39.05,39.01,39.01,18600.0,27.0044,27.0044,26.9767,26.9767,18600.0
2013-07-16 13:00:00,39.01,39.02,39.0,39.0,33200.0,26.9767,26.9836,26.9698,26.9698,33200.0
2013-07-16 13:05:00,39.01,39.02,39.0,39.01,25800.0,26.9767,26.9836,26.9698,26.9767,25800.0
2013-07-16 13:10:00,39.0,39.01,38.98,39.0,67000.0,26.9698,26.9767,26.956,26.9698,67000.0
2013-07-16 13:15:00,39.0,39.03,39.0,39.01,38200.0,26.9698,26.9906,26.9698,26.9767,38200.0
2013-07-16 13:20:00,39.02,39.03,39.01,39.02,5800.0,26.9836,26.9906,26.9767,26.9836,5800.0
2013-07-16 13:25:00,39.03,39.05,39.03,39.05,30200.0,26.9906,27.0044,26.9906,27.0044,30200.0
2013-07-16 13:30:00,39.05,39.11,39.04,39.11,18600.0,27.0044,27.0459,26.9975,27.0459,18600.0
2013-07-16 13:35:00,39.1,39.1,39.05,39.08,45600.0,27.039,27.039,27.0044,27.0251,45600.0
2013-07-16 13:40:00,39.09,39.11,39.09,39.1,36400.0,27.032,27.0459,27.032,27.039,36400.0
2013-07-16 13:45:00,39.1,39.13,39.1,39.12,14600.0,27.039,27.0597,27.039,27.0528,14600.0
2013-07-16 13:50:00,39.12,39.14,39.11,39.13,10600.0,27.0528,27.0666,27.0459,27.0597,10600.0
2013-07-16 13:55:00,39.13,39.15,39.13,39.14,25200.0,27.0597,27.0735,27.0597,27.0666,25200.0
2013-07-16 14:00:00,39.15,39.17,39.14,39.15,22200.0,27.0735,27.0874,27.0666,27.0735,22200.0
2013-07-16 14:05:00,39.15,39.16,39.14,39.14,7400.0,27.0735,27.0805,27.0666,27.0666,7400.0
2013-07-16 14:10:00,39.14,39.2,39.14,39.19,19200.0,27.0666,27.1081,27.0666,27.1012,19200.0
2013-07-16 14:15:00,39.19,39.19,39.1,39.1,80800.0,27.1012,27.1012,27.039,27.039,80800.0
2013-07-16 14:20:00,39.13,39.13,39.06,39.07,68600.0,27.0597,27.0597,27.0113,27.0182,68600.0
2013-07-16 14:25:00,39.07,39.09,39.06,39.07,15200.0,27.0182,27.032,27.0113,27.0182,15200.0
2013-07-16 14:30:00,39.08,39.08,39.05,39.05,12000.0,27.0251,27.0251,27.0044,27.0044,12000.0
2013-07-16 14:35:00,39.05,39.07,39.04,39.07,17800.0,27.0044,27.0182,26.9975,27.0182,17800.0
2013-07-16 14:40:00,39.07,39.07,39.04,39.04,14800.0,27.0182,27.0182,26.9975,26.9975,14800.0
2013-07-16 14:45:00,39.04,39.08,39.03,39.07,24000.0,26.9975,27.0251,26.9906,27.0182,24000.0
2013-07-16 14:50:00,39.07,39.09,39.06,39.08,39000.0,27.0182,27.032,27.0113,27.0251,39000.0
2013-07-16 14:55:00,39.07,39.07,39.04,39.05,18200.0,27.0182,27.0182,26.9975,27.0044,18200.0
2013-07-16 15:00:00,39.04,39.05,39.01,39.03,25400.0,26.9975,27.0044,26.9767,26.9906,25400.0
2013-07-16 15:05:00,39.03,39.05,39.02,39.02,31400.0,26.9906,27.0044,26.9836,26.9836,31400.0
2013-07-16 15:10:00,39.01,39.04,39.0,39.01,25600.0,26.9767,26.9975,26.9698,26.9767,25600.0
2013-07-16 15:15:00,39.0,39.02,39.0,39.01,56600.0,26.9698,26.9836,26.9698,26.9767,56600.0
2013-07-16 15:20:00,39.02,39.04,38.99,39.04,77400.0,26.9836,26.9975,26.9629,26.9975,77400.0
2013-07-16 15:25:00,39.03,39.05,39.03,39.05,32400.0,26.9906,27.0044,26.9906,27.0044,32400.0
2013-07-16 15:30:00,39.04,39.07,39.02,39.04,61000.0,26.9975,27.0182,26.9836,26.9975,61000.0
2013-07-16 15:35:00,39.03,39.05,39.02,39.03,29200.0,26.9906,27.0044,26.9836,26.9906,29200.0
2013-07-16 15:40:00,39.02,39.03,39.0,39.0,27000.0,26.9836,26.9906,26.9698,26.9698,27000.0
2013-07-16 15:45:00,39.01,39.02,39.0,39.01,45200.0,26.9767,26.9836,26.9698,26.9767,45200.0
2013-07-16 15:50:00,39.02,39.04,39.01,39.02,38600.0,26.9836,26.9975,26.9767,26.9836,38600.0
2013-07-16 15:55:00,39.03,39.06,39.02,39.06,133800.0,26.9906,27.0113,26.9836,27.0113,133800.0
2013-07-17 09:30:00,39.12,39.34,39.08,39.16,56700.0,27.0528,27.2049,27.0251,27.0805,56700.0
2013-07-17 09:35:00,39.2,39.23,39.14,39.2,20000.0,27.1081,27.1289,27.0666,27.1081,20000.0
2013-07-17 09:40:00,39.23,39.25,39.2,39.22,18000.0,27.1289,27.1427,27.1081,27.1219,18000.0
2013-07-17 09:45:00,39.23,39.24,39.17,39.18,15300.0,27.1289,27.1358,27.0874,27.0943,15300.0
2013-07-17 09:50:00,39.18,39.21,39.13,39.15,15800.0,27.0943,27.115,27.0597,27.0735,15800.0
2013-07-17 09:55:00,39.15,39.22,39.14,39.19,12600.0,27.0735,27.1219,27.0666,27.1012,12600.0
2013-07-17 10:00:00,39.19,39.19,39.14,39.16,13500.0,27.1012,27.1012,27.0666,27.0805,13500.0
2013-07-17 10:05:00,39.14,39.16,39.06,39.07,47100.0,27.0666,27.0805,27.0113,27.0182,47100.0
2013-07-17 10:10:00,39.06,39.17,39.06,39.14,16800.0,27.0113,27.0874,27.0113,27.0666,16800.0
2013-07-17 10:15:00,39.15,39.18,39.15,39.17,8500.0,27.0735,27.0943,27.0735,27.0874,8500.0
2013-07-17 10:20:00,39.16,39.18,39.15,39.15,12300.0,27.0805,27.0943,27.0735,27.0735,12300.0
2013-07-17 10:25:00,39.16,39.2,39.14,39.2,15100.0,27.0805,27.1081,27.0666,27.1081,15100.0
2013-07-17 10:30:00,39.2,39.23,39.2,39.23,14400.0,27.1081,27.1289,27.1081,27.1289,14400.0
2013-07-17 10:35:00,39.22,39.29,39.22,39.25,27600.0,27.1219,27.1704,27.1219,27.1427,27600.0
2013-07-17 10:40:00,39.25,39.25,39.18,39.2,16000.0,27.1427,27.1427,27.0943,27.1081,16000.0
2013-07-17 10:45:00,39.21,39.21,39.15,39.2,20700.0,27.115,27.115,27.0735,27.1081,20700.0
2013-07-17 10:50:00,39.19,39.2,39.18,39.18,13300.0,27.1012,27.1081,27.0943,27.0943,13300.0
2013-07-17 10:55:00,39.18,39.21,39.17,39.17,17500.0,27.0943,27.115,27.0874,27.0874,17500.0
2013-07-17 11:00:00,39.18,39.21,39.16,39.18,33800.0,27.0943,27.115,27.0805,27.0943,33800.0
2013-07-17 11:05:00,39.19,39.23,39.17,39.2,27200.0,27.1012,27.1289,27.0874,27.1081,27200.0
2013-07-17 11:10:00,39.2,39.21,39.18,39.19,12600.0,27.1081,27.115,27.0943,27.1012,12600.0
2013-07-17 11:15:00,39.19,39.2,39.17,39.2,10000.0,27.1012,27.1081,27.0874,27.1081,10000.0
2013-07-17 11:20:00,39.2,39.2,39.15,39.15,10600.0,27.1081,27.1081,27.0735,27.0735,10600.0
2013-07-17 11:25:00,39.15,39.15,39.1,39.1,6700.0,27.0735,27.0735,27.039,27.039,6700.0
2013-07-17 11:30:00,39.12,39.13,39.09,39.1,10400.0,27.0528,27.0597,27.032,27.039,10400.0
2013-07-17 11:35:00,39.1,39.12,39.08,39.11,8600.0,27.039,27.0528,27.0251,27.0459,8600.0
2013-07-17 11:40:00,39.11,39.12,39.08,39.12,3900.0,27.0459,27.0528,27.0251,27.0528,3900.0
2013-07-17 11:45:00,39.12,39.13,39.1,39.12,11600.0,27.0528,27.0597,27.039,27.0528,11600.0
2013-07-17 11:50:00,39.12,39.14,39.08,39.14,13200.0,27.0528,27.0666,27.0251,27.0666,13200.0
2013-07-17 11:55:00,39.14,39.17,39.12,39.16,5600.0,27.0666,27.0874,27.0528,27.0805,5600.0
2013-07-17 12:00:00,39.16,39.19,39.16,39.19,7900.0,27.0805,27.1012,27.0805,27.1012,7900.0
2013-07-17 12:05:00,39.19,39.2,39.17,39.18,7200.0,27.1012,27.1081,27.0874,27.0943,7200.0
2013-07-17 12:10:00,39.18,39.21,39.17,39.18,28800.0,27.0943,27.115,27.0874,27.0943,28800.0
2013-07-17 12:15:00,39.18,39.19,39.16,39.17,11900.0,27.0943,27.1012,27.0805,27.0874,11900.0
2013-07-17 12:20:00,39.16,39.18,39.14,39.16,7100.0,27.0805,27.0943,27.0666,27.0805,7100.0
2013-07-17 12:25:00,39.16,39.18,39.14,39.15,8100.0,27.0805,27.0943,27.0666,27.0735,8100.0
2013-07-17 12:30:00,39.16,39.18,39.13,39.15,14400.0,27.0805,27.0943,27.0597,27.0735,14400.0
2013-07-17 12:35:00,39.14,39.15,39.13,39.14,6500.0,27.0666,27.0735,27.0597,27.0666,6500.0
2013-07-17 12:40:00,39.14,39.17,39.14,39.17,8100.0,27.0666,27.0874,27.0666,27.0874,8100.0
2013-07-17 12:45:00,39.17,39.18,39.15,39.17,10800.0,27.0874,27.0943,27.0735,27.0874,10800.0
2013-07-17 12:50:00,39.19,39.2,39.16,39.16,9100.0,27.1012,27.1081,27.0805,27.0805,9100.0
2013-07-17 12:55:00,39.16,39.16,39.14,39.16,6100.0,27.0805,27.0805,27.0666,27.0805,6100.0
2013-07-17 13:00:00,39.16,39.18,39.15,39.16,8200.0,27.0805,27.0943,27.0735,27.0805,8200.0
2013-07-17 13:05:00,39.16,39.19,39.16,39.19,7300.0,27.0805,27.1012,27.0805,27.1012,7300.0
2013-07-17 13:10:00,39.19,39.19,39.15,39.17,11700.0,27.1012,27.1012,27.0735,27.0874,11700.0
2013-07-17 13:15:00,39.17,39.2,39.16,39.19,13200.0,27.0874,27.1081,27.0805,27.1012,13200.0
2013-07-17 13:20:00,39.19,39.21,39.15,39.15,11200.0,27.1012,27.115,27.0735,27.0735,11200.0
2013-07-17 13:25:00,39.17,39.17,39.14,39.15,7400.0,27.0874,27.0874,27.0666,27.0735,7400.0
2013-07-17 13:30:00,39.15,39.2,39.14,39.18,18100.0,27.0735,27.1081,27.0666,27.0943,18100.0
2013-07-17 13:35:00,39.19,39.2,39.18,39.19,8600.0,27.1012,27.1081,27.0943,27.1012,8600.0
2013-07-17 13:40:00,39.19,39.2,39.18,39.2,6000.0,27.1012,27.1081,27.0943,27.1081,6000.0
2013-07-17 13:45:00,39.19,39.22,39.18,39.22,23400.0,27.1012,27.1219,27.0943,27.1219,23400.0
2013-07-17 13:50:00,39.22,39.22,39.19,39.2,18100.0,27.1219,27.1219,27.1012,27.1081,18100.0
2013-07-17 13:55:00,39.2,39.25,39.19,39.25,17400.0,27.1081,27.1427,27.1012,27.1427,17400.0
2013-07-17 14:00:00,39.25,39.28,39.25,39.25,14800.0,27.1427,27.1634,27.1427,27.1427,14800.0
2013-07-17 14:05:00,39.24,39.25,39.23,39.25,11600.0,27.1358,27.1427,27.1289,27.1427,11600.0
2013-07-17 14:10:00,39.25,39.26,39.23,39.25,16000.0,27.1427,27.1496,27.1289,27.1427,16000.0
2013-07-17 14:15:00,39.24,39.25,39.23,39.23,6200.0,27.1358,27.1427,27.1289,27.1289,6200.0
2013-07-17 14:20:00,39.23,39.25,39.22,39.23,14000.0,27.1289,27.1427,27.1219,27.1289,14000.0
2013-07-17 14:25:00,39.23,39.23,39.2,39.2,7300.0,27.1289,27.1289,27.1081,27.1081,7300.0
2013-07-17 14:30:00,39.19,39.2,39.16,39.18,13200.0,27.1012,27.1081,27.0805,27.0943,13200.0
2013-07-17 14:35:00,39.18,39.19,39.17,39.19,9100.0,27.0943,27.1012,27.0874,27.1012,9100.0
2013-07-17 14:40:00,39.19,39.21,39.18,39.19,9100.0,27.1012,27.115,27.0943,27.1012,9100.0
2013-07-17 14:45:00,39.19,39.19,39.15,39.15,7900.0,27.1012,27.1012,27.0735,27.0735,7900.0
2013-07-17 14:50:00,39.16,39.18,39.15,39.16,24400.0,27.0805,27.0943,27.0735,27.0805,24400.0
2013-07-17 14:55:00,39.17,39.18,39.16,39.18,13100.0,27.0874,27.0943,27.0805,27.0943,13100.0
2013-07-17 15:00:00,39.17,39.2,39.17,39.19,14600.0,27.0874,27.1081,27.0874,27.1012,14600.0
2013-07-17 15:05:00,39.19,39.19,39.15,39.15,11700.0,27.1012,27.1012,27.0735,27.0735,11700.0
2013-07-17 15:10:00,39.15,39.17,39.15,39.16,17100.0,27.0735,27.0874,27.0735,27.0805,17100.0
2013-07-17 15:15:00,39.16,39.17,39.14,39.16,19700.0,27.0805,27.0874,27.0666,27.0805,19700.0
2013-07-17 15:20:00,39.17,39.18,39.14,39.17,26900.0,27.0874,27.0943,27.0666,27.0874,26900.0
2013-07-17 15:25:00,39.16,39.18,39.13,39.14,27500.0,27.0805,27.0943,27.0597,27.0666,27500.0
2013-07-17 15:30:00,39.14,39.15,39.1,39.1,22900.0,27.0666,27.0735,27.039,27.039,22900.0
2013-07-17 15:35:00,39.09,39.16,39.09,39.14,36200.0,27.032,27.0805,27.032,27.0666,36200.0
2013-07-17 15:40:00,39.14,39.17,39.14,39.16,40800.0,27.0666,27.0874,27.0666,27.0805,40800.0
2013-07-17 15:45:00,39.16,39.18,39.14,39.18,34400.0,27.0805,27.0943,27.0666,27.0943,34400.0
2013-07-17 15:50:00,39.18,39.2,39.16,39.18,71400.0,27.0943,27.1081,27.0805,27.0943,71400.0
2013-07-17 15:55:00,39.19,39.21,39.17,39.2,81300.0,27.1012,27.115,27.0874,27.1081,81300.0
2013-07-18 09:30:00,39.34,39.35,39.22,39.35,38300.0,27.2049,27.2118,27.1219,27.2118,38300.0
2013-07-18 09:35:00,39.35,39.39,39.34,39.36,4600.0,27.2118,27.2395,27.2049,27.2188,4600.0
2013-07-18 09:40:00,39.39,39.39,39.33,39.37,69100.0,27.2395,27.2395,27.198,27.2257,69100.0
2013-07-18 09:45:00,39.35,39.41,39.35,39.39,38800.0,27.2118,27.2533,27.2118,27.2395,38800.0
2013-07-18 09:50:00,39.38,39.44,39.38,39.44,6200.0,27.2326,27.2741,27.2326,27.2741,6200.0
2013-07-18 09:55:00,39.43,39.44,39.33,39.33,30900.0,27.2672,27.2741,27.198,27.198,30900.0
2013-07-18 10:00:00,39.34,39.37,39.31,39.33,11500.0,27.2049,27.2257,27.1842,27.198,11500.0
2013-07-18 10:05:00,39.34,39.36,39.3,39.32,13300.0,27.2049,27.2188,27.1773,27.1911,13300.0
2013-07-18 10:10:00,39.33,39.42,39.33,39.41,9300.0,27.198,27.2603,27.198,27.2533,9300.0
2013-07-18 10:15:00,39.42,39.45,39.41,39.44,5900.0,27.2603,27.281,27.2533,27.2741,5900.0
2013-07-18 10:20:00,39.44,39.5,39.43,39.46,18800.0,27.2741,27.3156,27.2672,27.2879,18800.0
2013-07-18 10:25:00,39.46,39.49,39.42,39.43,28000.0,27.2879,27.3087,27.2603,27.2672,28000.0
2013-07-18 10:30:00,39.43,39.43,39.38,39.41,26600.0,27.2672,27.2672,27.2326,27.2533,26600.0
2013-07-18 10:35:00,39.41,39.43,39.4,39.42,16700.0,27.2533,27.2672,27.2464,27.2603,16700.0
2013-07-18 10:40:00,39.42,39.45,39.42,39.45,4600.0,27.2603,27.281,27.2603,27.281,4600.0
2013-07-18 10:45:00,39.45,39.47,39.42,39.46,16700.0,27.281,27.2948,27.2603,27.2879,16700.0
2013-07-18 10:50:00,39.46,39.51,39.46,39.46,38500.0,27.2879,27.3225,27.2879,27.2879,38500.0
2013-07-18 10:55:00,39.46,39.5,39.43,39.47,20300.0,27.2879,27.3156,27.2672,27.2948,20300.0
2013-07-18 11:00:00,39.48,39.48,39.46,39.47,9200.0,27.3017,27.3017,27.2879,27.2948,9200.0
2013-07-18 11:05:00,39.47,39.47,39.39,39.42,19600.0,27.2948,27.2948,27.2395,27.2603,19600.0
2013-07-18 11:10:00,39.41,39.42,39.36,39.37,14900.0,27.2533,27.2603,27.2188,27.2257,14900.0
2013-07-18 11:15:00,39.36,39.38,39.35,39.36,13000.0,27.2188,27.2326,27.2118,27.2188,13000.0
2013-07-18 11:20:00,39.35,39.38,39.35,39.37,6900.0,27.2118,27.2326,27.2118,27.2257,6900.0
2013-07-18 11:25:00,39.38,39.41,39.35,39.35,33000.0,27.2326,27.2533,27.2118,27.2118,33000.0
2013-07-18 11:30:00,39.36,39.38,39.35,39.35,22600.0,27.2188,27.2326,27.2118,27.2118,22600.0
2013-07-18 11:35:00,39.35,39.38,39.35,39.35,12100.0,27.2118,27.2326,27.2118,27.2118,12100.0
2013-07-18 11:40:00,39.35,39.36,39.35,39.35,15200.0,27.2118,27.2188,27.2118,27.2118,15200.0
2013-07-18 11:45:00,39.35,39.37,39.34,39.36,18300.0,27.2118,27.2257,27.2049,27.2188,18300.0
2013-07-18 11:50:00,39.36,39.37,39.35,39.36,14600.0,27.2188,27.2257,27.2118,27.2188,14600.0
2013-07-18 11:55:00,39.35,39.36,39.35,39.35,17100.0,27.2118,27.2188,27.2118,27.2118,17100.0
2013-07-18 12:00:00,39.36,39.36,39.35,39.35,6800.0,27.2188,27.2188,27.2118,27.2118,6800.0
2013-07-18 12:05:00,39.36,39.4,39.35,39.35,17000.0,27.2188,27.2464,27.2118,27.2118,17000.0
2013-07-18 12:10:00,39.35,39.37,39.35,39.35,8100.0,27.2118,27.2257,27.2118,27.2118,8100.0
2013-07-18 12:15:00,39.35,39.37,39.35,39.37,7000.0,27.2118,27.2257,27.2118,27.2257,7000.0
2013-07-18 12:20:00,39.37,39.37,39.35,39.36,7500.0,27.2257,27.2257,27.2118,27.2188,7500.0
2013-07-18 12:25:00,39.35,39.37,39.35,39.35,3900.0,27.2118,27.2257,27.2118,27.2118,3900.0
2013-07-18 12:30:00,39.35,39.36,39.34,39.34,10300.0,27.2118,27.2188,27.2049,27.2049,10300.0
2013-07-18 12:35:00,39.34,39.35,39.31,39.31,13200.0,27.2049,27.2118,27.1842,27.1842,13200.0
2013-07-18 12:40:00,39.31,39.32,39.24,39.24,15400.0,27.1842,27.1911,27.1358,27.1358,15400.0
2013-07-18 12:45:00,39.24,39.25,39.22,39.23,32200.0,27.1358,27.1427,27.1219,27.1289,32200.0
2013-07-18 12:50:00,39.23,39.24,39.22,39.23,11300.0,27.1289,27.1358,27.1219,27.1289,11300.0
2013-07-18 12:55:00,39.23,39.24,39.19,39.2,23100.0,27.1289,27.1358,27.1012,27.1081,23100.0
2013-07-18 13:00:00,39.2,39.21,39.17,39.19,24300.0,27.1081,27.115,27.0874,27.1012,24300.0
2013-07-18 13:05:00,39.2,39.22,39.2,39.21,10600.0,27.1081,27.1219,27.1081,27.115,10600.0
2013-07-18 13:10:00,39.21,39.26,39.21,39.25,17300.0,27.115,27.1496,27.115,27.1427,17300.0
2013-07-18 13:15:00,39.25,39.25,39.21,39.22,6200.0,27.1427,27.1427,27.115,27.1219,6200.0
2013-07-18 13:20:00,39.23,39.24,39.21,39.22,8800.0,27.1289,27.1358,27.115,27.1219,8800.0
2013-07-18 13:25:00,39.22,39.24,39.21,39.24,5100.0,27.1219,27.1358,27.115,27.1358,5100.0
2013-07-18 13:30:00,39.23,39.25,39.23,39.24,7000.0,27.1289,27.1427,27.1289,27.1358,7000.0
2013-07-18 13:35:00,39.24,39.28,39.24,39.26,11400.0,27.1358,27.1634,27.1358,27.1496,11400.0
2013-07-18 13:40:00,39.25,39.27,39.24,39.25,10400.0,27.1427,27.1565,27.1358,27.1427,10400.0
2013-07-18 13:45:00,39.25,39.26,39.23,39.24,8400.0,27.1427,27.1496,27.1289,27.1358,8400.0
2013-07-18 13:50:00,39.24,39.26,39.24,39.25,10000.0,27.1358,27.1496,27.1358,27.1427,10000.0
2013-07-18 13:55:00,39.25,39.27,39.25,39.26,8700.0,27.1427,27.1565,27.1427,27.1496,8700.0
2013-07-18 14:00:00,39.27,39.28,39.24,39.28,25000.0,27.1565,27.1634,27.1358,27.1634,25000.0
2013-07-18 14:05:00,39.28,39.29,39.28,39.29,6200.0,27.1634,27.1704,27.1634,27.1704,6200.0
2013-07-18 14:10:00,39.3,39.33,39.29,39.33,12600.0,27.1773,27.198,27.1704,27.198,12600.0
2013-07-18 14:15:00,39.33,39.34,39.29,39.29,24600.0,27.198,27.2049,27.1704,27.1704,24600.0
2013-07-18 14:20:00,39.29,39.3,39.28,39.29,12800.0,27.1704,27.1773,27.1634,27.1704,12800.0
2013-07-18 14:25:00,39.28,39.3,39.28,39.3,9400.0,27.1634,27.1773,27.1634,27.1773,9400.0
2013-07-18 14:30:00,39.3,39.35,39.29,39.34,27000.0,27.1773,27.2118,27.1704,27.2049,27000.0
2013-07-18 14:35:00,39.33,39.36,39.3,39.36,13000.0,27.198,27.2188,27.1773,27.2188,13000.0
2013-07-18 14:40:00,39.36,39.37,39.34,39.35,12800.0,27.2188,27.2257,27.2049,27.2118,12800.0
2013-07-18 14:45:00,39.35,39.37,39.34,39.37,13000.0,27.2118,27.2257,27.2049,27.2257,13000.0
2013-07-18 14:50:00,39.37,39.37,39.35,39.36,6900.0,27.2257,27.2257,27.2118,27.2188,6900.0
2013-07-18 14:55:00,39.36,39.38,39.35,39.37,12500.0,27.2188,27.2326,27.2118,27.2257,12500.0
2013-07-18 15:00:00,39.37,39.37,39.35,39.35,7000.0,27.2257,27.2257,27.2118,27.2118,7000.0
2013-07-18 15:05:00,39.35,39.36,39.35,39.35,5200.0,27.2118,27.2188,27.2118,27.2118,5200.0
2013-07-18 15:10:00,39.35,39.36,39.35,39.35,18500.0,27.2118,27.2188,27.2118,27.2118,18500.0
2013-07-18 15:15:00,39.35,39.37,39.34,39.37,28300.0,27.2118,27.2257,27.2049,27.2257,28300.0
2013-07-18 15:20:00,39.37,39.4,39.36,39.4,12000.0,27.2257,27.2464,27.2188,27.2464,12000.0
2013-07-18 15:25:00,39.39,39.41,39.38,39.39,18600.0,27.2395,27.2533,27.2326,27.2395,18600.0
2013-07-18 15:30:00,39.39,39.39,39.35,39.36,8300.0,27.2395,27.2395,27.2118,27.2188,8300.0
2013-07-18 15:35:00,39.35,39.38,39.35,39.37,15800.0,27.2118,27.2326,27.2118,27.2257,15800.0
2013-07-18 15:40:00,39.36,39.38,39.35,39.36,18200.0,27.2188,27.2326,27.2118,27.2188,18200.0
2013-07-18 15:45:00,39.36,39.4,39.35,39.38,21400.0,27.2188,27.2464,27.2118,27.2326,21400.0
2013-07-18 15:50:00,39.39,39.4,39.34,39.34,20400.0,27.2395,27.2464,27.2049,27.2049,20400.0
2013-07-18 15:55:00,39.34,39.36,39.32,39.36,56500.0,27.2049,27.2188,27.1911,27.2188,56500.0
2013-07-19 09:30:00,39.44,39.44,39.23,39.42,361200.0,27.2741,27.2741,27.1289,27.2603,361200.0
2013-07-19 09:35:00,39.42,39.47,39.42,39.42,34000.0,27.2603,27.2948,27.2603,27.2603,34000.0
2013-07-19 09:40:00,39.41,39.5,39.4,39.5,12100.0,27.2533,27.3156,27.2464,27.3156,12100.0
2013-07-19 09:45:00,39.5,39.51,39.45,39.45,13900.0,27.3156,27.3225,27.281,27.281,13900.0
2013-07-19 09:50:00,39.44,39.48,39.44,39.47,7200.0,27.2741,27.3017,27.2741,27.2948,7200.0
2013-07-19 09:55:00,39.49,39.51,39.48,39.48,5800.0,27.3087,27.3225,27.3017,27.3017,5800.0
2013-07-19 10:00:00,39.49,39.5,39.44,39.45,11300.0,27.3087,27.3156,27.2741,27.281,11300.0
2013-07-19 10:05:00,39.45,39.45,39.43,39.44,12700.0,27.281,27.281,27.2672,27.2741,12700.0
2013-07-19 10:10:00,39.44,39.45,39.4,39.42,48000.0,27.2741,27.281,27.2464,27.2603,48000.0
2013-07-19 10:15:00,39.43,39.44,39.39,39.4,33500.0,27.2672,27.2741,27.2395,27.2464,33500.0
2013-07-19 10:20:00,39.39,39.39,39.36,39.39,11900.0,27.2395,27.2395,27.2188,27.2395,11900.0
2013-07-19 10:25:00,39.38,39.38,39.36,39.36,5100.0,27.2326,27.2326,27.2188,27.2188,5100.0
2013-07-19 10:30:00,39.35,39.41,39.35,39.4,19200.0,27.2118,27.2533,27.2118,27.2464,19200.0
2013-07-19 10:35:00,39.4,39.45,39.36,39.37,27200.0,27.2464,27.281,27.2188,27.2257,27200.0
2013-07-19 10:40:00,39.36,39.37,39.34,39.36,78800.0,27.2188,27.2257,27.2049,27.2188,78800.0
2013-07-19 10:45:00,39.36,39.38,39.35,39.38,5500.0,27.2188,27.2326,27.2118,27.2326,5500.0
2013-07-19 10:50:00,39.38,39.4,39.36,39.4,15000.0,27.2326,27.2464,27.2188,27.2464,15000.0
2013-07-19 10:55:00,39.4,39.44,39.4,39.41,10500.0,27.2464,27.2741,27.2464,27.2533,10500.0
2013-07-19 11:00:00,39.41,39.41,39.39,39.41,11700.0,27.2533,27.2533,27.2395,27.2533,11700.0
2013-07-19 11:05:00,39.4,39.4,39.34,39.35,20700.0,27.2464,27.2464,27.2049,27.2118,20700.0
2013-07-19 11:10:00,39.35,39.37,39.34,39.35,4700.0,27.2118,27.2257,27.2049,27.2118,4700.0
2013-07-19 11:15:00,39.36,39.37,39.35,39.35,12500.0,27.2188,27.2257,27.2118,27.2118,12500.0
2013-07-19 11:20:00,39.35,39.37,39.35,39.35,12800.0,27.2118,27.2257,27.2118,27.2118,12800.0
2013-07-19 11:25:00,39.35,39.38,39.35,39.38,9500.0,27.2118,27.2326,27.2118,27.2326,9500.0
2013-07-19 11:30:00,39.37,39.38,39.34,39.35,15400.0,27.2257,27.2326,27.2049,27.2118,15400.0
2013-07-19 11:35:00,39.35,39.36,39.3,39.3,8600.0,27.2118,27.2188,27.1773,27.1773,8600.0
2013-07-19 11:40:00,39.3,39.31,39.28,39.31,10800.0,27.1773,27.1842,27.1634,27.1842,10800.0
2013-07-19 11:45:00,39.3,39.3,39.25,39.25,10700.0,27.1773,27.1773,27.1427,27.1427,10700.0
2013-07-19 11:50:00,39.25,39.26,39.23,39.25,6600.0,27.1427,27.1496,27.1289,27.1427,6600.0
2013-07-19 11:55:00,39.25,39.27,39.25,39.27,7600.0,27.1427,27.1565,27.1427,27.1565,7600.0
2013-07-19 12:00:00,39.27,39.28,39.27,39.27,8700.0,27.1565,27.1634,27.1565,27.1565,8700.0
2013-07-19 12:05:00,39.27,39.27,39.24,39.25,14200.0,27.1565,27.1565,27.1358,27.1427,14200.0
2013-07-19 12:10:00,39.26,39.26,39.23,39.24,14200.0,27.1496,27.1496,27.1289,27.1358,14200.0
2013-07-19 12:15:00,39.23,39.27,39.23,39.27,9500.0,27.1289,27.1565,27.1289,27.1565,9500.0
2013-07-19 12:20:00,39.28,39.28,39.26,39.27,4600.0,27.1634,27.1634,27.1496,27.1565,4600.0
2013-07-19 12:25:00,39.28,39.29,39.24,39.25,11900.0,27.1634,27.1704,27.1358,27.1427,11900.0
2013-07-19 12:30:00,39.24,39.26,39.24,39.26,21400.0,27.1358,27.1496,27.1358,27.1496,21400.0
2013-07-19 12:35:00,39.26,39.29,39.26,39.28,13600.0,27.1496,27.1704,27.1496,27.1634,13600.0
2013-07-19 12:40:00,39.29,39.29,39.26,39.27,10700.0,27.1704,27.1704,27.1496,27.1565,10700.0
2013-07-19 12:45:00,39.28,39.29,39.25,39.25,11300.0,27.1634,27.1704,27.1427,27.1427,11300.0
2013-07-19 12:50:00,39.26,39.27,39.23,39.24,4000.0,27.1496,27.1565,27.1289,27.1358,4000.0
2013-07-19 12:55:00,39.24,39.27,39.24,39.26,5600.0,27.1358,27.1565,27.1358,27.1496,5600.0
2013-07-19 13:00:00,39.27,39.3,39.27,39.28,8500.0,27.1565,27.1773,27.1565,27.1634,8500.0
2013-07-19 13:05:00,39.28,39.29,39.28,39.28,5400.0,27.1634,27.1704,27.1634,27.1634,5400.0
2013-07-19 13:10:00,39.29,39.3,39.27,39.29,9300.0,27.1704,27.1773,27.1565,27.1704,9300.0
2013-07-19 13:15:00,39.3,39.3,39.29,39.3,4000.0,27.1773,27.1773,27.1704,27.1773,4000.0
2013-07-19 13:20:00,39.3,39.31,39.28,39.29,8800.0,27.1773,27.1842,27.1634,27.1704,8800.0
2013-07-19 13:25:00,39.29,39.29,39.28,39.29,5500.0,27.1704,27.1704,27.1634,27.1704,5500.0
2013-07-19 13:30:00,39.29,39.31,39.28,39.31,7800.0,27.1704,27.1842,27.1634,27.1842,7800.0
2013-07-19 13:35:00,39.32,39.32,39.3,39.31,8000.0,27.1911,27.1911,27.1773,27.1842,8000.0
2013-07-19 13:40:00,39.31,39.31,39.29,39.29,9200.0,27.1842,27.1842,27.1704,27.1704,9200.0
2013-07-19 13:45:00,39.29,39.34,39.29,39.33,14000.0,27.1704,27.2049,27.1704,27.198,14000.0
2013-07-19 13:50:00,39.33,39.34,39.32,39.34,5400.0,27.198,27.2049,27.1911,27.2049,5400.0
2013-07-19 13:55:00,39.34,39.34,39.33,39.33,4500.0,27.2049,27.2049,27.198,27.198,4500.0
2013-07-19 14:00:00,39.34,39.34,39.3,39.31,8300.0,27.2049,27.2049,27.1773,27.1842,8300.0
2013-07-19 14:05:00,39.3,39.35,39.3,39.33,19300.0,27.1773,27.2118,27.1773,27.198,19300.0
2013-07-19 14:10:00,39.34,39.37,39.34,39.36,15700.0,27.2049,27.2257,27.2049,27.2188,15700.0
2013-07-19 14:15:00,39.35,39.37,39.35,39.37,6600.0,27.2118,27.2257,27.2118,27.2257,6600.0
2013-07-19 14:20:00,39.36,39.36,39.34,39.35,7200.0,27.2188,27.2188,27.2049,27.2118,7200.0
2013-07-19 14:25:00,39.34,39.35,39.34,39.34,4500.0,27.2049,27.2118,27.2049,27.2049,4500.0
2013-07-19 14:30:00,39.34,39.35,39.33,39.34,14500.0,27.2049,27.2118,27.198,27.2049,14500.0
2013-07-19 14:35:00,39.34,39.35,39.31,39.31,12200.0,27.2049,27.2118,27.1842,27.1842,12200.0
2013-07-19 14:40:00,39.31,39.32,39.29,39.29,6200.0,27.1842,27.1911,27.1704,27.1704,6200.0
2013-07-19 14:45:00,39.3,39.34,39.29,39.34,43000.0,27.1773,27.2049,27.1704,27.2049,43000.0
2013-07-19 14:50:00,39.34,39.34,39.28,39.29,25500.0,27.2049,27.2049,27.1634,27.1704,25500.0
2013-07-19 14:55:00,39.28,39.28,39.26,39.26,15100.0,27.1634,27.1634,27.1496,27.1496,15100.0
2013-07-19 15:00:00,39.27,39.31,39.26,39.29,14700.0,27.1565,27.1842,27.1496,27.1704,14700.0
2013-07-19 15:05:00,39.3,39.31,39.29,39.31,13200.0,27.1773,27.1842,27.1704,27.1842,13200.0
2013-07-19 15:10:00,39.3,39.31,39.26,39.27,16100.0,27.1773,27.1842,27.1496,27.1565,16100.0
2013-07-19 15:15:00,39.26,39.27,39.25,39.26,7400.0,27.1496,27.1565,27.1427,27.1496,7400.0
2013-07-19 15:20:00,39.25,39.26,39.24,39.26,11200.0,27.1427,27.1496,27.1358,27.1496,11200.0
2013-07-19 15:25:00,39.26,39.28,39.26,39.27,18000.0,27.1496,27.1634,27.1496,27.1565,18000.0
2013-07-19 15:30:00,39.28,39.33,39.27,39.32,16200.0,27.1634,27.198,27.1565,27.1911,16200.0
2013-07-19 15:35:00,39.32,39.33,39.28,39.29,14700.0,27.1911,27.198,27.1634,27.1704,14700.0
2013-07-19 15:40:00,39.28,39.35,39.27,39.33,44500.0,27.1634,27.2118,27.1565,27.198,44500.0
2013-07-19 15:45:00,39.34,39.34,39.29,39.31,32700.0,27.2049,27.2049,27.1704,27.1842,32700.0
2013-07-19 15:50:00,39.31,39.35,39.3,39.34,44600.0,27.1842,27.2118,27.1773,27.2049,44600.0
2013-07-19 15:55:00,39.35,39.36,39.33,39.35,75100.0,27.2118,27.2188,27.198,27.2118,75100.0
2013-07-22 09:30:00,39.62,39.65,39.35,39.37,140800.0,27.3986,27.4193,27.2118,27.2257,140800.0
2013-07-22 09:35:00,39.38,39.42,39.36,39.41,15000.0,27.2326,27.2603,27.2188,27.2533,15000.0
2013-07-22 09:40:00,39.41,39.45,39.4,39.42,14200.0,27.2533,27.281,27.2464,27.2603,14200.0
2013-07-22 09:45:00,39.42,39.45,39.35,39.36,23100.0,27.2603,27.281,27.2118,27.2188,23100.0
2013-07-22 09:50:00,39.35,39.39,39.33,39.36,10300.0,27.2118,27.2395,27.198,27.2188,10300.0
2013-07-22 09:55:00,39.36,39.36,39.29,39.32,6700.0,27.2188,27.2188,27.1704,27.1911,6700.0
2013-07-22 10:00:00,39.32,39.5,39.31,39.41,17400.0,27.1911,27.3156,27.1842,27.2533,17400.0
2013-07-22 10:05:00,39.44,39.49,39.41,39.47,14900.0,27.2741,27.3087,27.2533,27.2948,14900.0
2013-07-22 10:10:00,39.48,39.56,39.46,39.55,38000.0,27.3017,27.3571,27.2879,27.3501,38000.0
2013-07-22 10:15:00,39.55,39.56,39.52,39.52,18300.0,27.3501,27.3571,27.3294,27.3294,18300.0
2013-07-22 10:20:00,39.52,39.54,39.48,39.49,16400.0,27.3294,27.3432,27.3017,27.3087,16400.0
2013-07-22 10:25:00,39.48,39.49,39.45,39.48,4300.0,27.3017,27.3087,27.281,27.3017,4300.0
2013-07-22 10:30:00,39.46,39.47,39.4,39.42,8500.0,27.2879,27.2948,27.2464,27.2603,8500.0
2013-07-22 10:35:00,39.42,39.47,39.42,39.43,10300.0,27.2603,27.2948,27.2603,27.2672,10300.0
2013-07-22 10:40:00,39.45,39.49,39.44,39.48,6800.0,27.281,27.3087,27.2741,27.3017,6800.0
2013-07-22 10:45:00,39.48,39.49,39.45,39.47,5600.0,27.3017,27.3087,27.281,27.2948,5600.0
2013-07-22 10:50:00,39.46,39.5,39.46,39.46,14700.0,27.2879,27.3156,27.2879,27.2879,14700.0
2013-07-22 10:55:00,39.47,39.5,39.46,39.49,35800.0,27.2948,27.3156,27.2879,27.3087,35800.0
2013-07-22 11:00:00,39.49,39.5,39.48,39.5,110500.0,27.3087,27.3156,27.3017,27.3156,110500.0
2013-07-22 11:05:00,39.5,39.55,39.5,39.52,19600.0,27.3156,27.3501,27.3156,27.3294,19600.0
2013-07-22 11:10:00,39.52,39.52,39.48,39.48,28100.0,27.3294,27.3294,27.3017,27.3017,28100.0
2013-07-22 11:15:00,39.47,39.5,39.47,39.49,3700.0,27.2948,27.3156,27.2948,27.3087,3700.0
2013-07-22 11:20:00,39.49,39.49,39.46,39.46,13200.0,27.3087,27.3087,27.2879,27.2879,13200.0
2013-07-22 11:25:00,39.48,39.5,39.47,39.5,6000.0,27.3017,27.3156,27.2948,27.3156,6000.0
2013-07-22 11:30:00,39.5,39.52,39.48,39.52,8800.0,27.3156,27.3294,27.3017,27.3294,8800.0
2013-07-22 11:35:00,39.52,39.56,39.5,39.52,18400.0,27.3294,27.3571,27.3156,27.3294,18400.0
2013-07-22 11:40:00,39.52,39.56,39.51,39.51,8900.0,27.3294,27.3571,27.3225,27.3225,8900.0
2013-07-22 11:45:00,39.51,39.51,39.44,39.45,21100.0,27.3225,27.3225,27.2741,27.281,21100.0
2013-07-22 11:50:00,39.46,39.46,39.43,39.43,7300.0,27.2879,27.2879,27.2672,27.2672,7300.0
2013-07-22 11:55:00,39.42,39.44,39.41,39.41,4700.0,27.2603,27.2741,27.2533,27.2533,4700.0
2013-07-22 12:00:00,39.4,39.44,39.4,39.42,4000.0,27.2464,27.2741,27.2464,27.2603,4000.0
2013-07-22 12:05:00,39.42,39.43,39.41,39.42,10100.0,27.2603,27.2672,27.2533,27.2603,10100.0
2013-07-22 12:10:00,39.42,39.44,39.4,39.41,7500.0,27.2603,27.2741,27.2464,27.2533,7500.0
2013-07-22 12:15:00,39.4,39.42,39.39,39.41,7600.0,27.2464,27.2603,27.2395,27.2533,7600.0
2013-07-22 12:20:00,39.4,39.41,39.38,39.38,11000.0,27.2464,27.2533,27.2326,27.2326,11000.0
2013-07-22 12:25:00,39.38,39.42,39.38,39.41,12200.0,27.2326,27.2603,27.2326,27.2533,12200.0
2013-07-22 12:30:00,39.41,39.41,39.38,39.38,7400.0,27.2533,27.2533,27.2326,27.2326,7400.0
2013-07-22 12:35:00,39.38,39.39,39.37,39.37,3600.0,27.2326,27.2395,27.2257,27.2257,3600.0
2013-07-22 12:40:00,39.37,39.38,39.35,39.38,9500.0,27.2257,27.2326,27.2118,27.2326,9500.0
2013-07-22 12:45:00,39.37,39.38,39.36,39.37,6000.0,27.2257,27.2326,27.2188,27.2257,6000.0
2013-07-22 12:50:00,39.36,39.38,39.35,39.37,15100.0,27.2188,27.2326,27.2118,27.2257,15100.0
2013-07-22 12:55:00,39.37,39.37,39.35,39.35,2600.0,27.2257,27.2257,27.2118,27.2118,2600.0
2013-07-22 13:00:00,39.36,39.36,39.35,39.35,16400.0,27.2188,27.2188,27.2118,27.2118,16400.0
2013-07-22 13:05:00,39.35,39.39,39.34,39.35,27700.0,27.2118,27.2395,27.2049,27.2118,27700.0
2013-07-22 13:10:00,39.35,39.37,39.35,39.35,8600.0,27.2118,27.2257,27.2118,27.2118,8600.0
2013-07-22 13:15:00,39.35,39.36,39.33,39.33,12000.0,27.2118,27.2188,27.198,27.198,12000.0
2013-07-22 13:20:00,39.33,39.36,39.32,39.36,12100.0,27.198,27.2188,27.1911,27.2188,12100.0
2013-07-22 13:25:00,39.36,39.38,39.33,39.36,19800.0,27.2188,27.2326,27.198,27.2188,19800.0
2013-07-22 13:30:00,39.36,39.4,39.35,39.39,30400.0,27.2188,27.2464,27.2118,27.2395,30400.0
2013-07-22 13:35:00,39.39,39.41,39.35,39.35,20700.0,27.2395,27.2533,27.2118,27.2118,20700.0
2013-07-22 13:40:00,39.35,39.36,39.34,39.35,37800.0,27.2118,27.2188,27.2049,27.2118,37800.0
2013-07-22 13:45:00,39.36,39.36,39.3,39.31,26400.0,27.2188,27.2188,27.1773,27.1842,26400.0
2013-07-22 13:50:00,39.32,39.35,39.31,39.34,11400.0,27.1911,27.2118,27.1842,27.2049,11400.0
2013-07-22 13:55:00,39.35,39.35,39.34,39.34,13200.0,27.2118,27.2118,27.2049,27.2049,13200.0
2013-07-22 14:00:00,39.34,39.35,39.34,39.34,4600.0,27.2049,27.2118,27.2049,27.2049,4600.0
2013-07-22 14:05:00,39.34,39.42,39.34,39.42,42200.0,27.2049,27.2603,27.2049,27.2603,42200.0
2013-07-22 14:10:00,39.42,39.46,39.42,39.45,14800.0,27.2603,27.2879,27.2603,27.281,14800.0
2013-07-22 14:15:00,39.45,39.45,39.43,39.44,12700.0,27.281,27.281,27.2672,27.2741,12700.0
2013-07-22 14:20:00,39.44,39.45,39.41,39.44,21500.0,27.2741,27.281,27.2533,27.2741,21500.0
2013-07-22 14:25:00,39.44,39.45,39.43,39.44,15600.0,27.2741,27.281,27.2672,27.2741,15600.0
2013-07-22 14:30:00,39.44,39.46,39.42,39.42,20400.0,27.2741,27.2879,27.2603,27.2603,20400.0
2013-07-22 14:35:00,39.42,39.44,39.42,39.44,24800.0,27.2603,27.2741,27.2603,27.2741,24800.0
2013-07-22 14:40:00,39.45,39.48,39.44,39.45,28200.0,27.281,27.3017,27.2741,27.281,28200.0
2013-07-22 14:45:00,39.46,39.48,39.44,39.45,23400.0,27.2879,27.3017,27.2741,27.281,23400.0
2013-07-22 14:50:00,39.45,39.46,39.45,39.45,9000.0,27.281,27.2879,27.281,27.281,9000.0
2013-07-22 14:55:00,39.45,39.48,39.44,39.48,30600.0,27.281,27.3017,27.2741,27.3017,30600.0
2013-07-22 15:00:00,39.48,39.48,39.44,39.44,18600.0,27.3017,27.3017,27.2741,27.2741,18600.0
2013-07-22 15:05:00,39.44,39.47,39.44,39.46,9200.0,27.2741,27.2948,27.2741,27.2879,9200.0
2013-07-22 15:10:00,39.47,39.49,39.47,39.47,15500.0,27.2948,27.3087,27.2948,27.2948,15500.0
2013-07-22 15:15:00,39.47,39.48,39.46,39.46,10700.0,27.2948,27.3017,27.2879,27.2879,10700.0
2013-07-22 15:20:00,39.47,39.5,39.46,39.48,20700.0,27.2948,27.3156,27.2879,27.3017,20700.0
2013-07-22 15:25:00,39.49,39.5,39.48,39.48,15100.0,27.3087,27.3156,27.3017,27.3017,15100.0
2013-07-22 15:30:00,39.48,39.48,39.45,39.45,31700.0,27.3017,27.3017,27.281,27.281,31700.0
2013-07-22 15:35:00,39.45,39.46,39.38,39.38,56800.0,27.281,27.2879,27.2326,27.2326,56800.0
2013-07-22 15:40:00,39.39,39.45,39.38,39.42,30300.0,27.2395,27.281,27.2326,27.2603,30300.0
2013-07-22 15:45:00,39.42,39.42,39.39,39.41,47200.0,27.2603,27.2603,27.2395,27.2533,47200.0
2013-07-22 15:50:00,39.42,39.45,39.39,39.4,62700.0,27.2603,27.281,27.2395,27.2464,62700.0
2013-07-22 15:55:00,39.4,39.41,39.39,39.4,107100.0,27.2464,27.2533,27.2395,27.2464,107100.0
2013-07-23 09:30:00,39.66,39.66,39.33,39.39,54000.0,27.4262,27.4262,27.198,27.2395,54000.0
2013-07-23 09:35:00,39.37,39.44,39.36,39.39,15600.0,27.2257,27.2741,27.2188,27.2395,15600.0
2013-07-23 09:40:00,39.4,39.46,39.37,39.39,27100.0,27.2464,27.2879,27.2257,27.2395,27100.0
2013-07-23 09:45:00,39.39,39.43,39.38,39.38,16100.0,27.2395,27.2672,27.2326,27.2326,16100.0
2013-07-23 09:50:00,39.38,39.42,39.36,39.39,16500.0,27.2326,27.2603,27.2188,27.2395,16500.0
2013-07-23 09:55:00,39.4,39.4,39.36,39.37,40900.0,27.2464,27.2464,27.2188,27.2257,40900.0
2013-07-23 10:00:00,39.37,39.39,39.34,39.36,46800.0,27.2257,27.2395,27.2049,27.2188,46800.0
2013-07-23 10:05:00,39.36,39.43,39.36,39.37,25600.0,27.2188,27.2672,27.2188,27.2257,25600.0
2013-07-23 10:10:00,39.37,39.39,39.33,39.35,34500.0,27.2257,27.2395,27.198,27.2118,34500.0
2013-07-23 10:15:00,39.34,39.39,39.34,39.36,20600.0,27.2049,27.2395,27.2049,27.2188,20600.0
2013-07-23 10:20:00,39.36,39.36,39.22,39.22,18800.0,27.2188,27.2188,27.1219,27.1219,18800.0
2013-07-23 10:25:00,39.22,39.22,39.18,39.19,15000.0,27.1219,27.1219,27.0943,27.1012,15000.0
2013-07-23 10:30:00,39.19,39.23,39.18,39.22,15700.0,27.1012,27.1289,27.0943,27.1219,15700.0
2013-07-23 10:35:00,39.22,39.22,39.16,39.16,13400.0,27.1219,27.1219,27.0805,27.0805,13400.0
2013-07-23 10:40:00,39.16,39.2,39.15,39.18,21200.0,27.0805,27.1081,27.0735,27.0943,21200.0
2013-07-23 10:45:00,39.17,39.2,39.16,39.19,12700.0,27.0874,27.1081,27.0805,27.1012,12700.0
2013-07-23 10:50:00,39.18,39.2,39.16,39.19,16000.0,27.0943,27.1081,27.0805,27.1012,16000.0
2013-07-23 10:55:00,39.19,39.2,39.18,39.2,8300.0,27.1012,27.1081,27.0943,27.1081,8300.0
2013-07-23 11:00:00,39.2,39.23,39.18,39.22,10500.0,27.1081,27.1289,27.0943,27.1219,10500.0
2013-07-23 11:05:00,39.22,39.25,39.2,39.25,11900.0,27.1219,27.1427,27.1081,27.1427,11900.0
2013-07-23 11:10:00,39.24,39.25,39.2,39.22,8100.0,27.1358,27.1427,27.1081,27.1219,8100.0
2013-07-23 11:15:00,39.22,39.26,39.21,39.26,9600.0,27.1219,27.1496,27.115,27.1496,9600.0
2013-07-23 11:20:00,39.26,39.28,39.25,39.28,19100.0,27.1496,27.1634,27.1427,27.1634,19100.0
2013-07-23 11:25:00,39.29,39.32,39.26,39.31,19500.0,27.1704,27.1911,27.1496,27.1842,19500.0
2013-07-23 11:30:00,39.31,39.31,39.28,39.28,16700.0,27.1842,27.1842,27.1634,27.1634,16700.0
2013-07-23 11:35:00,39.28,39.29,39.25,39.25,11900.0,27.1634,27.1704,27.1427,27.1427,11900.0
2013-07-23 11:40:00,39.26,39.28,39.24,39.27,11000.0,27.1496,27.1634,27.1358,27.1565,11000.0
2013-07-23 11:45:00,39.27,39.29,39.25,39.29,34900.0,27.1565,27.1704,27.1427,27.1704,34900.0
2013-07-23 11:50:00,39.29,39.31,39.26,39.27,15700.0,27.1704,27.1842,27.1496,27.1565,15700.0
2013-07-23 11:55:00,39.26,39.27,39.24,39.26,12900.0,27.1496,27.1565,27.1358,27.1496,12900.0
2013-07-23 12:00:00,39.25,39.26,39.23,39.26,10800.0,27.1427,27.1496,27.1289,27.1496,10800.0
2013-07-23 12:05:00,39.26,39.28,39.23,39.25,29600.0,27.1496,27.1634,27.1289,27.1427,29600.0
2013-07-23 12:10:00,39.26,39.27,39.23,39.25,8400.0,27.1496,27.1565,27.1289,27.1427,8400.0
2013-07-23 12:15:00,39.24,39.25,39.23,39.24,9200.0,27.1358,27.1427,27.1289,27.1358,9200.0
2013-07-23 12:20:00,39.23,39.26,39.23,39.25,7500.0,27.1289,27.1496,27.1289,27.1427,7500.0
2013-07-23 12:25:00,39.26,39.33,39.25,39.32,14900.0,27.1496,27.198,27.1427,27.1911,14900.0
2013-07-23 12:30:00,39.32,39.32,39.29,39.31,10200.0,27.1911,27.1911,27.1704,27.1842,10200.0
2013-07-23 12:35:00,39.31,39.34,39.3,39.33,16800.0,27.1842,27.2049,27.1773,27.198,16800.0
2013-07-23 12:40:00,39.32,39.36,39.31,39.34,9300.0,27.1911,27.2188,27.1842,27.2049,9300.0
2013-07-23 12:45:00,39.33,39.33,39.29,39.3,13300.0,27.198,27.198,27.1704,27.1773,13300.0
2013-07-23 12:50:00,39.3,39.31,39.29,39.29,4800.0,27.1773,27.1842,27.1704,27.1704,4800.0
2013-07-23 12:55:00,39.29,39.3,39.26,39.27,7200.0,27.1704,27.1773,27.1496,27.1565,7200.0
2013-07-23 13:00:00,39.27,39.3,39.27,39.3,6300.0,27.1565,27.1773,27.1565,27.1773,6300.0
2013-07-23 13:05:00,39.31,39.34,39.3,39.33,13700.0,27.1842,27.2049,27.1773,27.198,13700.0
2013-07-23 13:10:00,39.32,39.33,39.31,39.32,3400.0,27.1911,27.198,27.1842,27.1911,3400.0
2013-07-23 13:15:00,39.32,39.35,39.31,39.34,6500.0,27.1911,27.2118,27.1842,27.2049,6500.0
2013-07-23 13:20:00,39.34,39.35,39.32,39.34,7100.0,27.2049,27.2118,27.1911,27.2049,7100.0
2013-07-23 13:25:00,39.33,39.34,39.32,39.34,7200.0,27.198,27.2049,27.1911,27.2049,7200.0
2013-07-23 13:30:00,39.34,39.34,39.3,39.32,8600.0,27.2049,27.2049,27.1773,27.1911,8600.0
2013-07-23 13:35:00,39.31,39.34,39.3,39.31,17000.0,27.1842,27.2049,27.1773,27.1842,17000.0
2013-07-23 13:40:00,39.31,39.34,39.3,39.34,9200.0,27.1842,27.2049,27.1773,27.2049,9200.0
2013-07-23 13:45:00,39.33,39.35,39.3,39.32,30300.0,27.198,27.2118,27.1773,27.1911,30300.0
2013-07-23 13:50:00,39.31,39.33,39.3,39.31,40700.0,27.1842,27.198,27.1773,27.1842,40700.0
2013-07-23 13:55:00,39.31,39.31,39.3,39.3,6100.0,27.1842,27.1842,27.1773,27.1773,6100.0
2013-07-23 14:00:00,39.31,39.31,39.3,39.3,7600.0,27.1842,27.1842,27.1773,27.1773,7600.0
2013-07-23 14:05:00,39.3,39.31,39.27,39.27,20200.0,27.1773,27.1842,27.1565,27.1565,20200.0
2013-07-23 14:10:00,39.27,39.33,39.26,39.33,93900.0,27.1565,27.198,27.1496,27.198,93900.0
2013-07-23 14:15:00,39.33,39.33,39.3,39.3,42100.0,27.198,27.198,27.1773,27.1773,42100.0
2013-07-23 14:20:00,39.3,39.31,39.25,39.25,275500.0,27.1773,27.1842,27.1427,27.1427,275500.0
2013-07-23 14:25:00,39.26,39.26,39.24,39.25,12700.0,27.1496,27.1496,27.1358,27.1427,12700.0
2013-07-23 14:30:00,39.26,39.28,39.24,39.24,23700.0,27.1496,27.1634,27.1358,27.1358,23700.0
2013-07-23 14:35:00,39.25,39.27,39.25,39.27,12900.0,27.1427,27.1565,27.1427,27.1565,12900.0
2013-07-23 14:40:00,39.28,39.3,39.27,39.29,11200.0,27.1634,27.1773,27.1565,27.1704,11200.0
2013-07-23 14:45:00,39.3,39.3,39.27,39.3,11600.0,27.1773,27.1773,27.1565,27.1773,11600.0
2013-07-23 14:50:00,39.3,39.3,39.29,39.3,8000.0,27.1773,27.1773,27.1704,27.1773,8000.0
2013-07-23 14:55:00,39.29,39.3,39.29,39.3,16600.0,27.1704,27.1773,27.1704,27.1773,16600.0
2013-07-23 15:00:00,39.3,39.3,39.29,39.3,9900.0,27.1773,27.1773,27.1704,27.1773,9900.0
2013-07-23 15:05:00,39.29,39.3,39.29,39.3,2400.0,27.1704,27.1773,27.1704,27.1773,2400.0
2013-07-23 15:10:00,39.29,39.3,39.27,39.28,6100.0,27.1704,27.1773,27.1565,27.1634,6100.0
2013-07-23 15:15:00,39.28,39.29,39.28,39.28,3700.0,27.1634,27.1704,27.1634,27.1634,3700.0
2013-07-23 15:20:00,39.29,39.3,39.27,39.29,11600.0,27.1704,27.1773,27.1565,27.1704,11600.0
2013-07-23 15:25:00,39.3,39.3,39.29,39.3,11100.0,27.1773,27.1773,27.1704,27.1773,11100.0
2013-07-23 15:30:00,39.3,39.31,39.25,39.26,39200.0,27.1773,27.1842,27.1427,27.1496,39200.0
2013-07-23 15:35:00,39.26,39.28,39.25,39.27,10700.0,27.1496,27.1634,27.1427,27.1565,10700.0
2013-07-23 15:40:00,39.28,39.28,39.25,39.25,12100.0,27.1634,27.1634,27.1427,27.1427,12100.0
2013-07-23 15:45:00,39.25,39.26,39.23,39.23,53700.0,27.1427,27.1496,27.1289,27.1289,53700.0
2013-07-23 15:50:00,39.23,39.23,39.16,39.16,91700.0,27.1289,27.1289,27.0805,27.0805,91700.0
2013-07-23 15:55:00,39.16,39.22,39.16,39.2,86900.0,27.0805,27.1219,27.0805,27.1081,86900.0
2013-07-24 09:30:00,39.48,39.5,39.27,39.38,42800.0,27.3017,27.3156,27.1565,27.2326,42800.0
2013-07-24 09:35:00,39.36,39.37,39.31,39.34,13300.0,27.2188,27.2257,27.1842,27.2049,13300.0
2013-07-24 09:40:00,39.34,39.34,39.27,39.27,37300.0,27.2049,27.2049,27.1565,27.1565,37300.0
2013-07-24 09:45:00,39.26,39.29,39.26,39.27,11800.0,27.1496,27.1704,27.1496,27.1565,11800.0
2013-07-24 09:50:00,39.27,39.27,39.19,39.21,18200.0,27.1565,27.1565,27.1012,27.115,18200.0
2013-07-24 09:55:00,39.22,39.31,39.21,39.31,9200.0,27.1219,27.1842,27.115,27.1842,9200.0
2013-07-24 10:00:00,39.3,39.3,39.22,39.24,25100.0,27.1773,27.1773,27.1219,27.1358,25100.0
2013-07-24 10:05:00,39.25,39.27,39.21,39.26,33400.0,27.1427,27.1565,27.115,27.1496,33400.0
2013-07-24 10:10:00,39.26,39.33,39.25,39.33,39300.0,27.1496,27.198,27.1427,27.198,39300.0
2013-07-24 10:15:00,39.33,39.4,39.33,39.4,13600.0,27.198,27.2464,27.198,27.2464,13600.0
2013-07-24 10:20:00,39.39,39.4,39.3,39.31,16200.0,27.2395,27.2464,27.1773,27.1842,16200.0
2013-07-24 10:25:00,39.31,39.32,39.29,39.31,33200.0,27.1842,27.1911,27.1704,27.1842,33200.0
2013-07-24 10:30:00,39.32,39.34,39.3,39.34,11800.0,27.1911,27.2049,27.1773,27.2049,11800.0
2013-07-24 10:35:00,39.34,39.4,39.33,39.38,17100.0,27.2049,27.2464,27.198,27.2326,17100.0
2013-07-24 10:40:00,39.38,39.39,39.32,39.32,10500.0,27.2326,27.2395,27.1911,27.1911,10500.0
2013-07-24 10:45:00,39.32,39.34,39.31,39.32,18200.0,27.1911,27.2049,27.1842,27.1911,18200.0
2013-07-24 10:50:00,39.32,39.36,39.32,39.36,14400.0,27.1911,27.2188,27.1911,27.2188,14400.0
2013-07-24 10:55:00,39.36,39.36,39.32,39.32,16000.0,27.2188,27.2188,27.1911,27.1911,16000.0
2013-07-24 11:00:00,39.31,39.32,39.3,39.32,9500.0,27.1842,27.1911,27.1773,27.1911,9500.0
2013-07-24 11:05:00,39.32,39.34,39.3,39.3,13100.0,27.1911,27.2049,27.1773,27.1773,13100.0
2013-07-24 11:10:00,39.3,39.34,39.3,39.32,13400.0,27.1773,27.2049,27.1773,27.1911,13400.0
2013-07-24 11:15:00,39.32,39.37,39.32,39.37,10300.0,27.1911,27.2257,27.1911,27.2257,10300.0
2013-07-24 11:20:00,39.37,39.4,39.36,39.36,10100.0,27.2257,27.2464,27.2188,27.2188,10100.0
2013-07-24 11:25:00,39.37,39.43,39.36,39.42,14800.0,27.2257,27.2672,27.2188,27.2603,14800.0
2013-07-24 11:30:00,39.42,39.47,39.41,39.43,11400.0,27.2603,27.2948,27.2533,27.2672,11400.0
2013-07-24 11:35:00,39.43,39.43,39.38,39.39,9300.0,27.2672,27.2672,27.2326,27.2395,9300.0
2013-07-24 11:40:00,39.38,39.4,39.38,39.39,2000.0,27.2326,27.2464,27.2326,27.2395,2000.0
2013-07-24 11:45:00,39.39,39.4,39.35,39.35,7000.0,27.2395,27.2464,27.2118,27.2118,7000.0
2013-07-24 11:50:00,39.34,39.34,39.32,39.32,3800.0,27.2049,27.2049,27.1911,27.1911,3800.0
2013-07-24 11:55:00,39.32,39.32,39.29,39.29,4400.0,27.1911,27.1911,27.1704,27.1704,4400.0
2013-07-24 12:00:00,39.29,39.3,39.26,39.28,7000.0,27.1704,27.1773,27.1496,27.1634,7000.0
2013-07-24 12:05:00,39.28,39.29,39.25,39.25,11700.0,27.1634,27.1704,27.1427,27.1427,11700.0
2013-07-24 12:10:00,39.26,39.26,39.19,39.2,24600.0,27.1496,27.1496,27.1012,27.1081,24600.0
2013-07-24 12:15:00,39.2,39.23,39.18,39.22,13000.0,27.1081,27.1289,27.0943,27.1219,13000.0
2013-07-24 12:20:00,39.23,39.23,39.2,39.2,7600.0,27.1289,27.1289,27.1081,27.1081,7600.0
2013-07-24 12:25:00,39.2,39.2,39.16,39.17,7600.0,27.1081,27.1081,27.0805,27.0874,7600.0
2013-07-24 12:30:00,39.17,39.18,39.12,39.13,39800.0,27.0874,27.0943,27.0528,27.0597,39800.0
2013-07-24 12:35:00,39.13,39.15,39.12,39.15,8600.0,27.0597,27.0735,27.0528,27.0735,8600.0
2013-07-24 12:40:00,39.15,39.15,39.11,39.14,11600.0,27.0735,27.0735,27.0459,27.0666,11600.0
2013-07-24 12:45:00,39.14,39.14,39.12,39.12,4200.0,27.0666,27.0666,27.0528,27.0528,4200.0
2013-07-24 12:50:00,39.13,39.13,39.1,39.12,8600.0,27.0597,27.0597,27.039,27.0528,8600.0
2013-07-24 12:55:00,39.12,39.13,39.12,39.13,5100.0,27.0528,27.0597,27.0528,27.0597,5100.0
2013-07-24 13:00:00,39.13,39.15,39.12,39.14,15100.0,27.0597,27.0735,27.0528,27.0666,15100.0
2013-07-24 13:05:00,39.15,39.16,39.12,39.14,11300.0,27.0735,27.0805,27.0528,27.0666,11300.0
2013-07-24 13:10:00,39.13,39.15,39.11,39.15,13700.0,27.0597,27.0735,27.0459,27.0735,13700.0
2013-07-24 13:15:00,39.15,39.15,39.13,39.13,13800.0,27.0735,27.0735,27.0597,27.0597,13800.0
2013-07-24 13:20:00,39.12,39.13,39.1,39.11,10400.0,27.0528,27.0597,27.039,27.0459,10400.0
2013-07-24 13:25:00,39.1,39.11,39.09,39.11,21300.0,27.039,27.0459,27.032,27.0459,21300.0
2013-07-24 13:30:00,39.11,39.12,39.04,39.06,45400.0,27.0459,27.0528,26.9975,27.0113,45400.0
2013-07-24 13:35:00,39.07,39.08,39.05,39.08,6200.0,27.0182,27.0251,27.0044,27.0251,6200.0
2013-07-24 13:40:00,39.08,39.09,39.07,39.08,6100.0,27.0251,27.032,27.0182,27.0251,6100.0
2013-07-24 13:45:00,39.09,39.12,39.09,39.12,4200.0,27.032,27.0528,27.032,27.0528,4200.0
2013-07-24 13:50:00,39.12,39.12,39.09,39.09,13500.0,27.0528,27.0528,27.032,27.032,13500.0
2013-07-24 13:55:00,39.09,39.1,39.04,39.06,17000.0,27.032,27.039,26.9975,27.0113,17000.0
2013-07-24 14:00:00,39.07,39.1,39.07,39.09,8700.0,27.0182,27.039,27.0182,27.032,8700.0
2013-07-24 14:05:00,39.1,39.11,39.09,39.1,2400.0,27.039,27.0459,27.032,27.039,2400.0
2013-07-24 14:10:00,39.1,39.11,39.1,39.11,7600.0,27.039,27.0459,27.039,27.0459,7600.0
2013-07-24 14:15:00,39.11,39.12,39.09,39.09,14000.0,27.0459,27.0528,27.032,27.032,14000.0
2013-07-24 14:20:00,39.08,39.09,39.06,39.09,10200.0,27.0251,27.032,27.0113,27.032,10200.0
2013-07-24 14:25:00,39.09,39.11,39.08,39.11,10100.0,27.032,27.0459,27.0251,27.0459,10100.0
2013-07-24 14:30:00,39.12,39.13,39.1,39.11,18300.0,27.0528,27.0597,27.039,27.0459,18300.0
2013-07-24 14:35:00,39.11,39.12,39.07,39.12,8600.0,27.0459,27.0528,27.0182,27.0528,8600.0
2013-07-24 14:40:00,39.11,39.12,39.1,39.11,11700.0,27.0459,27.0528,27.039,27.0459,11700.0
2013-07-24 14:45:00,39.12,39.15,39.11,39.15,7000.0,27.0528,27.0735,27.0459,27.0735,7000.0
2013-07-24 14:50:00,39.16,39.17,39.12,39.12,16400.0,27.0805,27.0874,27.0528,27.0528,16400.0
2013-07-24 14:55:00,39.12,39.16,39.12,39.15,21300.0,27.0528,27.0805,27.0528,27.0735,21300.0
2013-07-24 15:00:00,39.14,39.15,39.1,39.1,7100.0,27.0666,27.0735,27.039,27.039,7100.0
2013-07-24 15:05:00,39.1,39.13,39.07,39.13,18100.0,27.039,27.0597,27.0182,27.0597,18100.0
2013-07-24 15:10:00,39.13,39.13,39.08,39.1,25900.0,27.0597,27.0597,27.0251,27.039,25900.0
2013-07-24 15:15:00,39.1,39.11,39.09,39.1,13100.0,27.039,27.0459,27.032,27.039,13100.0
2013-07-24 15:20:00,39.1,39.2,39.09,39.18,17000.0,27.039,27.1081,27.032,27.0943,17000.0
2013-07-24 15:25:00,39.18,39.2,39.17,39.2,17900.0,27.0943,27.1081,27.0874,27.1081,17900.0
2013-07-24 15:30:00,39.19,39.2,39.19,39.19,15900.0,27.1012,27.1081,27.1012,27.1012,15900.0
2013-07-24 15:35:00,39.2,39.22,39.17,39.17,21500.0,27.1081,27.1219,27.0874,27.0874,21500.0
2013-07-24 15:40:00,39.18,39.23,39.17,39.2,26100.0,27.0943,27.1289,27.0874,27.1081,26100.0
2013-07-24 15:45:00,39.2,39.22,39.18,39.19,21200.0,27.1081,27.1219,27.0943,27.1012,21200.0
2013-07-24 15:50:00,39.19,39.22,39.18,39.18,49300.0,27.1012,27.1219,27.0943,27.0943,49300.0
2013-07-24 15:55:00,39.19,39.22,39.19,39.2,126800.0,27.1012,27.1219,27.1012,27.1081,126800.0
2013-07-25 09:30:00,39.24,39.24,39.02,39.14,52000.0,27.1358,27.1358,26.9836,27.0666,52000.0
2013-07-25 09:35:00,39.2,39.2,39.05,39.14,12200.0,27.1081,27.1081,27.0044,27.0666,12200.0
2013-07-25 09:40:00,39.17,39.19,39.14,39.15,14200.0,27.0874,27.1012,27.0666,27.0735,14200.0
2013-07-25 09:45:00,39.16,39.24,39.14,39.23,21900.0,27.0805,27.1358,27.0666,27.1289,21900.0
2013-07-25 09:50:00,39.24,39.25,39.23,39.24,12200.0,27.1358,27.1427,27.1289,27.1358,12200.0
2013-07-25 09:55:00,39.25,39.25,39.21,39.25,34200.0,27.1427,27.1427,27.115,27.1427,34200.0
2013-07-25 10:00:00,39.24,39.27,39.18,39.2,21600.0,27.1358,27.1565,27.0943,27.1081,21600.0
2013-07-25 10:05:00,39.2,39.24,39.19,39.22,10900.0,27.1081,27.1358,27.1012,27.1219,10900.0
2013-07-25 10:10:00,39.23,39.26,39.23,39.25,8900.0,27.1289,27.1496,27.1289,27.1427,8900.0
2013-07-25 10:15:00,39.26,39.27,39.21,39.23,12400.0,27.1496,27.1565,27.115,27.1289,12400.0
2013-07-25 10:20:00,39.23,39.25,39.2,39.23,57100.0,27.1289,27.1427,27.1081,27.1289,57100.0
2013-07-25 10:25:00,39.24,39.24,39.21,39.22,29800.0,27.1358,27.1358,27.115,27.1219,29800.0
2013-07-25 10:30:00,39.22,39.23,39.21,39.22,6400.0,27.1219,27.1289,27.115,27.1219,6400.0
2013-07-25 10:35:00,39.21,39.22,39.17,39.19,11100.0,27.115,27.1219,27.0874,27.1012,11100.0
2013-07-25 10:40:00,39.18,39.19,39.13,39.15,9200.0,27.0943,27.1012,27.0597,27.0735,9200.0
2013-07-25 10:45:00,39.16,39.16,39.11,39.12,5800.0,27.0805,27.0805,27.0459,27.0528,5800.0
2013-07-25 10:50:00,39.11,39.16,39.1,39.14,8300.0,27.0459,27.0805,27.039,27.0666,8300.0
2013-07-25 10:55:00,39.13,39.13,39.06,39.08,11300.0,27.0597,27.0597,27.0113,27.0251,11300.0
2013-07-25 11:00:00,39.07,39.09,39.05,39.06,9600.0,27.0182,27.032,27.0044,27.0113,9600.0
2013-07-25 11:05:00,39.05,39.05,38.96,38.98,29500.0,27.0044,27.0044,26.9421,26.956,29500.0
2013-07-25 11:10:00,38.99,39.01,38.98,39.0,5600.0,26.9629,26.9767,26.956,26.9698,5600.0
2013-07-25 11:15:00,38.99,38.99,38.96,38.96,5700.0,26.9629,26.9629,26.9421,26.9421,5700.0
2013-07-25 11:20:00,38.96,38.97,38.94,38.97,11800.0,26.9421,26.9491,26.9283,26.9491,11800.0
2013-07-25 11:25:00,38.97,38.98,38.94,38.95,13400.0,26.9491,26.956,26.9283,26.9352,13400.0
2013-07-25 11:30:00,38.95,39.05,38.94,39.04,11000.0,26.9352,27.0044,26.9283,26.9975,11000.0
2013-07-25 11:35:00,39.03,39.04,39.0,39.01,11000.0,26.9906,26.9975,26.9698,26.9767,11000.0
2013-07-25 11:40:00,39.01,39.03,38.98,39.03,9000.0,26.9767,26.9906,26.956,26.9906,9000.0
2013-07-25 11:45:00,39.03,39.08,39.03,39.08,8800.0,26.9906,27.0251,26.9906,27.0251,8800.0
2013-07-25 11:50:00,39.08,39.09,39.06,39.08,8000.0,27.0251,27.032,27.0113,27.0251,8000.0
2013-07-25 11:55:00,39.07,39.09,39.07,39.08,4100.0,27.0182,27.032,27.0182,27.0251,4100.0
2013-07-25 12:00:00,39.08,39.09,39.05,39.07,13500.0,27.0251,27.032,27.0044,27.0182,13500.0
2013-07-25 12:05:00,39.08,39.11,39.05,39.11,16500.0,27.0251,27.0459,27.0044,27.0459,16500.0
2013-07-25 12:10:00,39.11,39.12,39.1,39.12,3500.0,27.0459,27.0528,27.039,27.0528,3500.0
2013-07-25 12:15:00,39.12,39.13,39.11,39.12,21200.0,27.0528,27.0597,27.0459,27.0528,21200.0
2013-07-25 12:20:00,39.12,39.18,39.12,39.18,12000.0,27.0528,27.0943,27.0528,27.0943,12000.0
2013-07-25 12:25:00,39.18,39.19,39.16,39.18,12600.0,27.0943,27.1012,27.0805,27.0943,12600.0
2013-07-25 12:30:00,39.18,39.25,39.16,39.24,56600.0,27.0943,27.1427,27.0805,27.1358,56600.0
2013-07-25 12:35:00,39.24,39.26,39.23,39.24,12500.0,27.1358,27.1496,27.1289,27.1358,12500.0
2013-07-25 12:40:00,39.23,39.23,39.2,39.23,30000.0,27.1289,27.1289,27.1081,27.1289,30000.0
2013-07-25 12:45:00,39.23,39.23,39.21,39.21,16700.0,27.1289,27.1289,27.115,27.115,16700.0
2013-07-25 12:50:00,39.22,39.22,39.19,39.19,5800.0,27.1219,27.1219,27.1012,27.1012,5800.0
2013-07-25 12:55:00,39.2,39.23,39.19,39.23,6000.0,27.1081,27.1289,27.1012,27.1289,6000.0
2013-07-25 13:00:00,39.23,39.23,39.19,39.19,17600.0,27.1289,27.1289,27.1012,27.1012,17600.0
2013-07-25 13:05:00,39.19,39.19,39.11,39.12,19900.0,27.1012,27.1012,27.0459,27.0528,19900.0
2013-07-25 13:10:00,39.11,39.12,39.09,39.11,8100.0,27.0459,27.0528,27.032,27.0459,8100.0
2013-07-25 13:15:00,39.11,39.17,39.11,39.16,23700.0,27.0459,27.0874,27.0459,27.0805,23700.0
2013-07-25 13:20:00,39.16,39.16,39.14,39.15,8800.0,27.0805,27.0805,27.0666,27.0735,8800.0
2013-07-25 13:25:00,39.15,39.15,39.12,39.14,8200.0,27.0735,27.0735,27.0528,27.0666,8200.0
2013-07-25 13:30:00,39.14,39.15,39.13,39.14,6700.0,27.0666,27.0735,27.0597,27.0666,6700.0
2013-07-25 13:35:00,39.14,39.16,39.1,39.13,49700.0,27.0666,27.0805,27.039,27.0597,49700.0
2013-07-25 13:40:00,39.13,39.14,39.12,39.14,9400.0,27.0597,27.0666,27.0528,27.0666,9400.0
2013-07-25 13:45:00,39.14,39.16,39.14,39.14,20900.0,27.0666,27.0805,27.0666,27.0666,20900.0
2013-07-25 13:50:00,39.15,39.15,39.12,39.15,22000.0,27.0735,27.0735,27.0528,27.0735,22000.0
2013-07-25 13:55:00,39.16,39.17,39.16,39.17,7100.0,27.0805,27.0874,27.0805,27.0874,7100.0
2013-07-25 14:00:00,39.17,39.17,39.15,39.17,9500.0,27.0874,27.0874,27.0735,27.0874,9500.0
2013-07-25 14:05:00,39.16,39.19,39.16,39.19,5900.0,27.0805,27.1012,27.0805,27.1012,5900.0
2013-07-25 14:10:00,39.18,39.19,39.14,39.15,6600.0,27.0943,27.1012,27.0666,27.0735,6600.0
2013-07-25 14:15:00,39.15,39.15,39.13,39.13,4700.0,27.0735,27.0735,27.0597,27.0597,4700.0
2013-07-25 14:20:00,39.13,39.13,39.1,39.11,9600.0,27.0597,27.0597,27.039,27.0459,9600.0
2013-07-25 14:25:00,39.1,39.11,39.09,39.11,8200.0,27.039,27.0459,27.032,27.0459,8200.0
2013-07-25 14:30:00,39.12,39.13,39.11,39.13,10800.0,27.0528,27.0597,27.0459,27.0597,10800.0
2013-07-25 14:35:00,39.13,39.13,39.1,39.1,3400.0,27.0597,27.0597,27.039,27.039,3400.0
2013-07-25 14:40:00,39.1,39.12,39.09,39.11,6100.0,27.039,27.0528,27.032,27.0459,6100.0
2013-07-25 14:45:00,39.11,39.12,39.09,39.09,22000.0,27.0459,27.0528,27.032,27.032,22000.0
2013-07-25 14:50:00,39.09,39.11,39.09,39.09,14200.0,27.032,27.0459,27.032,27.032,14200.0
2013-07-25 14:55:00,39.09,39.1,39.04,39.06,20100.0,27.032,27.039,26.9975,27.0113,20100.0
2013-07-25 15:00:00,39.05,39.12,39.05,39.12,20300.0,27.0044,27.0528,27.0044,27.0528,20300.0
2013-07-25 15:05:00,39.11,39.18,39.11,39.16,16000.0,27.0459,27.0943,27.0459,27.0805,16000.0
2013-07-25 15:10:00,39.17,39.2,39.17,39.2,21500.0,27.0874,27.1081,27.0874,27.1081,21500.0
2013-07-25 15:15:00,39.2,39.22,39.15,39.15,12900.0,27.1081,27.1219,27.0735,27.0735,12900.0
2013-07-25 15:20:00,39.15,39.2,39.14,39.2,26700.0,27.0735,27.1081,27.0666,27.1081,26700.0
2013-07-25 15:25:00,39.2,39.22,39.17,39.19,22800.0,27.1081,27.1219,27.0874,27.1012,22800.0
2013-07-25 15:30:00,39.19,39.26,39.19,39.24,66200.0,27.1012,27.1496,27.1012,27.1358,66200.0
2013-07-25 15:35:00,39.24,39.27,39.23,39.24,32100.0,27.1358,27.1565,27.1289,27.1358,32100.0
2013-07-25 15:40:00,39.24,39.26,39.23,39.26,10600.0,27.1358,27.1496,27.1289,27.1496,10600.0
2013-07-25 15:45:00,39.25,39.26,39.21,39.25,54000.0,27.1427,27.1496,27.115,27.1427,54000.0
2013-07-25 15:50:00,39.25,39.25,39.23,39.25,36000.0,27.1427,27.1427,27.1289,27.1427,36000.0
2013-07-25 15:55:00,39.25,39.25,39.21,39.24,66900.0,27.1427,27.1427,27.115,27.1358,66900.0
2013-07-26 09:30:00,39.0,39.17,39.0,39.13,56500.0,26.9698,27.0874,26.9698,27.0597,56500.0
2013-07-26 09:35:00,39.13,39.24,39.1,39.24,62400.0,27.0597,27.1358,27.039,27.1358,62400.0
2013-07-26 09:40:00,39.25,39.25,39.2,39.23,11700.0,27.1427,27.1427,27.1081,27.1289,11700.0
2013-07-26 09:45:00,39.22,39.25,39.2,39.23,15700.0,27.1219,27.1427,27.1081,27.1289,15700.0
2013-07-26 09:50:00,39.2,39.21,39.15,39.18,8500.0,27.1081,27.115,27.0735,27.0943,8500.0
2013-07-26 09:55:00,39.17,39.25,39.17,39.22,30600.0,27.0874,27.1427,27.0874,27.1219,30600.0
2013-07-26 10:00:00,39.22,39.22,39.18,39.19,14400.0,27.1219,27.1219,27.0943,27.1012,14400.0
2013-07-26 10:05:00,39.2,39.21,39.18,39.2,5700.0,27.1081,27.115,27.0943,27.1081,5700.0
2013-07-26 10:10:00,39.19,39.2,39.14,39.15,10800.0,27.1012,27.1081,27.0666,27.0735,10800.0
2013-07-26 10:15:00,39.15,39.15,39.09,39.13,14800.0,27.0735,27.0735,27.032,27.0597,14800.0
2013-07-26 10:20:00,39.12,39.13,39.09,39.12,11400.0,27.0528,27.0597,27.032,27.0528,11400.0
2013-07-26 10:25:00,39.13,39.13,39.05,39.07,9300.0,27.0597,27.0597,27.0044,27.0182,9300.0
2013-07-26 10:30:00,39.06,39.09,39.05,39.05,17300.0,27.0113,27.032,27.0044,27.0044,17300.0
2013-07-26 10:35:00,39.05,39.05,39.0,39.01,14400.0,27.0044,27.0044,26.9698,26.9767,14400.0
2013-07-26 10:40:00,39.0,39.04,38.98,38.98,32300.0,26.9698,26.9975,26.956,26.956,32300.0
2013-07-26 10:45:00,38.98,38.99,38.89,38.91,36100.0,26.956,26.9629,26.8937,26.9076,36100.0
2013-07-26 10:50:00,38.9,38.93,38.88,38.9,19300.0,26.9007,26.9214,26.8868,26.9007,19300.0
2013-07-26 10:55:00,38.9,38.9,38.84,38.89,34400.0,26.9007,26.9007,26.8592,26.8937,34400.0
2013-07-26 11:00:00,38.89,38.92,38.86,38.92,8800.0,26.8937,26.9145,26.873,26.9145,8800.0
2013-07-26 11:05:00,38.93,38.95,38.91,38.94,9400.0,26.9214,26.9352,26.9076,26.9283,9400.0
2013-07-26 11:10:00,38.94,38.94,38.87,38.89,16900.0,26.9283,26.9283,26.8799,26.8937,16900.0
2013-07-26 11:15:00,38.88,38.97,38.86,38.97,7500.0,26.8868,26.9491,26.873,26.9491,7500.0
2013-07-26 11:20:00,38.97,39.0,38.95,38.96,9000.0,26.9491,26.9698,26.9352,26.9421,9000.0
2013-07-26 11:25:00,38.95,38.96,38.91,38.91,11700.0,26.9352,26.9421,26.9076,26.9076,11700.0
2013-07-26 11:30:00,38.91,38.93,38.9,38.93,22400.0,26.9076,26.9214,26.9007,26.9214,22400.0
2013-07-26 11:35:00,38.92,38.94,38.92,38.94,5600.0,26.9145,26.9283,26.9145,26.9283,5600.0
2013-07-26 11:40:00,38.94,38.95,38.94,38.95,6100.0,26.9283,26.9352,26.9283,26.9352,6100.0
2013-07-26 11:45:00,38.95,39.01,38.95,38.99,14500.0,26.9352,26.9767,26.9352,26.9629,14500.0
2013-07-26 11:50:00,38.99,38.99,38.95,38.95,4700.0,26.9629,26.9629,26.9352,26.9352,4700.0
2013-07-26 11:55:00,38.95,38.96,38.94,38.94,4700.0,26.9352,26.9421,26.9283,26.9283,4700.0
2013-07-26 12:00:00,38.95,38.98,38.95,38.98,3600.0,26.9352,26.956,26.9352,26.956,3600.0
2013-07-26 12:05:00,38.98,39.03,38.98,39.03,3300.0,26.956,26.9906,26.956,26.9906,3300.0
2013-07-26 12:10:00,39.03,39.06,39.03,39.04,10100.0,26.9906,27.0113,26.9906,26.9975,10100.0
2013-07-26 12:15:00,39.04,39.04,38.97,38.99,14000.0,26.9975,26.9975,26.9491,26.9629,14000.0
2013-07-26 12:20:00,39.0,39.0,38.98,38.99,2500.0,26.9698,26.9698,26.956,26.9629,2500.0
2013-07-26 12:25:00,38.98,39.02,38.97,39.02,4300.0,26.956,26.9836,26.9491,26.9836,4300.0
2013-07-26 12:30:00,39.02,39.03,39.01,39.03,4300.0,26.9836,26.9906,26.9767,26.9906,4300.0
2013-07-26 12:35:00,39.03,39.05,39.03,39.04,7800.0,26.9906,27.0044,26.9906,26.9975,7800.0
2013-07-26 12:40:00,39.05,39.08,39.05,39.07,5800.0,27.0044,27.0251,27.0044,27.0182,5800.0
2013-07-26 12:45:00,39.07,39.07,39.05,39.05,37800.0,27.0182,27.0182,27.0044,27.0044,37800.0
2013-07-26 12:50:00,39.05,39.08,39.05,39.06,5900.0,27.0044,27.0251,27.0044,27.0113,5900.0
2013-07-26 12:55:00,39.05,39.06,39.04,39.04,3400.0,27.0044,27.0113,26.9975,26.9975,3400.0
2013-07-26 13:00:00,39.03,39.04,39.02,39.04,7600.0,26.9906,26.9975,26.9836,26.9975,7600.0
2013-07-26 13:05:00,39.04,39.08,39.04,39.07,6400.0,26.9975,27.0251,26.9975,27.0182,6400.0
2013-07-26 13:10:00,39.07,39.09,39.07,39.09,6200.0,27.0182,27.032,27.0182,27.032,6200.0
2013-07-26 13:15:00,39.08,39.09,39.07,39.08,9600.0,27.0251,27.032,27.0182,27.0251,9600.0
2013-07-26 13:20:00,39.08,39.13,39.08,39.12,9900.0,27.0251,27.0597,27.0251,27.0528,9900.0
2013-07-26 13:25:00,39.12,39.14,39.12,39.13,7800.0,27.0528,27.0666,27.0528,27.0597,7800.0
2013-07-26 13:30:00,39.13,39.15,39.13,39.15,8100.0,27.0597,27.0735,27.0597,27.0735,8100.0
2013-07-26 13:35:00,39.14,39.14,39.12,39.12,4700.0,27.0666,27.0666,27.0528,27.0528,4700.0
2013-07-26 13:40:00,39.12,39.12,39.09,39.09,8800.0,27.0528,27.0528,27.032,27.032,8800.0
2013-07-26 13:45:00,39.1,39.13,39.08,39.13,33100.0,27.039,27.0597,27.0251,27.0597,33100.0
2013-07-26 13:50:00,39.13,39.16,39.13,39.16,3400.0,27.0597,27.0805,27.0597,27.0805,3400.0
2013-07-26 13:55:00,39.16,39.16,39.12,39.14,5700.0,27.0805,27.0805,27.0528,27.0666,5700.0
2013-07-26 14:00:00,39.14,39.14,39.13,39.14,6300.0,27.0666,27.0666,27.0597,27.0666,6300.0
2013-07-26 14:05:00,39.15,39.19,39.15,39.18,4100.0,27.0735,27.1012,27.0735,27.0943,4100.0
2013-07-26 14:10:00,39.18,39.22,39.18,39.2,10100.0,27.0943,27.1219,27.0943,27.1081,10100.0
2013-07-26 14:15:00,39.2,39.2,39.16,39.16,7900.0,27.1081,27.1081,27.0805,27.0805,7900.0
2013-07-26 14:20:00,39.16,39.16,39.14,39.15,4400.0,27.0805,27.0805,27.0666,27.0735,4400.0
2013-07-26 14:25:00,39.14,39.15,39.11,39.12,24900.0,27.0666,27.0735,27.0459,27.0528,24900.0
2013-07-26 14:30:00,39.12,39.14,39.11,39.13,7000.0,27.0528,27.0666,27.0459,27.0597,7000.0
2013-07-26 14:35:00,39.13,39.15,39.12,39.15,4800.0,27.0597,27.0735,27.0528,27.0735,4800.0
2013-07-26 14:40:00,39.14,39.19,39.13,39.19,12300.0,27.0666,27.1012,27.0597,27.1012,12300.0
2013-07-26 14:45:00,39.2,39.23,39.2,39.23,17900.0,27.1081,27.1289,27.1081,27.1289,17900.0
2013-07-26 14:50:00,39.23,39.25,39.22,39.22,28000.0,27.1289,27.1427,27.1219,27.1219,28000.0
2013-07-26 14:55:00,39.22,39.23,39.18,39.18,17200.0,27.1219,27.1289,27.0943,27.0943,17200.0
2013-07-26 15:00:00,39.17,39.19,39.16,39.17,17200.0,27.0874,27.1012,27.0805,27.0874,17200.0
2013-07-26 15:05:00,39.18,39.22,39.18,39.22,7000.0,27.0943,27.1219,27.0943,27.1219,7000.0
2013-07-26 15:10:00,39.23,39.25,39.21,39.23,13100.0,27.1289,27.1427,27.115,27.1289,13100.0
2013-07-26 15:15:00,39.23,39.23,39.22,39.23,4300.0,27.1289,27.1289,27.1219,27.1289,4300.0
2013-07-26 15:20:00,39.24,39.26,39.24,39.26,31300.0,27.1358,27.1496,27.1358,27.1496,31300.0
2013-07-26 15:25:00,39.26,39.26,39.23,39.24,18800.0,27.1496,27.1496,27.1289,27.1358,18800.0
2013-07-26 15:30:00,39.24,39.24,39.21,39.24,8900.0,27.1358,27.1358,27.115,27.1358,8900.0
2013-07-26 15:35:00,39.24,39.25,39.24,39.25,16000.0,27.1358,27.1427,27.1358,27.1427,16000.0
2013-07-26 15:40:00,39.25,39.27,39.23,39.23,45100.0,27.1427,27.1565,27.1289,27.1289,45100.0
2013-07-26 15:45:00,39.24,39.25,39.23,39.25,27500.0,27.1358,27.1427,27.1289,27.1427,27500.0
2013-07-26 15:50:00,39.25,39.25,39.21,39.24,43600.0,27.1427,27.1427,27.115,27.1358,43600.0
2013-07-26 15:55:00,39.24,39.27,39.22,39.27,101100.0,27.1358,27.1565,27.1219,27.1565,101100.0
2013-07-29 09:30:00,39.12,39.25,39.11,39.16,30000.0,27.0528,27.1427,27.0459,27.0805,30000.0
2013-07-29 09:35:00,39.18,39.26,39.18,39.21,11600.0,27.0943,27.1496,27.0943,27.115,11600.0
2013-07-29 09:40:00,39.23,39.3,39.23,39.3,7700.0,27.1289,27.1773,27.1289,27.1773,7700.0
2013-07-29 09:45:00,39.28,39.33,39.26,39.27,12800.0,27.1634,27.198,27.1496,27.1565,12800.0
2013-07-29 09:50:00,39.26,39.27,39.23,39.26,18700.0,27.1496,27.1565,27.1289,27.1496,18700.0
2013-07-29 09:55:00,39.25,39.27,39.25,39.27,7300.0,27.1427,27.1565,27.1427,27.1565,7300.0
2013-07-29 10:00:00,39.27,39.3,39.26,39.29,13900.0,27.1565,27.1773,27.1496,27.1704,13900.0
2013-07-29 10:05:00,39.29,39.3,39.27,39.3,5300.0,27.1704,27.1773,27.1565,27.1773,5300.0
2013-07-29 10:10:00,39.3,39.3,39.25,39.27,5700.0,27.1773,27.1773,27.1427,27.1565,5700.0
2013-07-29 10:15:00,39.27,39.27,39.23,39.23,26100.0,27.1565,27.1565,27.1289,27.1289,26100.0
2013-07-29 10:20:00,39.24,39.26,39.21,39.21,12200.0,27.1358,27.1496,27.115,27.115,12200.0
2013-07-29 10:25:00,39.21,39.24,39.19,39.22,18000.0,27.115,27.1358,27.1012,27.1219,18000.0
2013-07-29 10:30:00,39.23,39.24,39.19,39.2,17400.0,27.1289,27.1358,27.1012,27.1081,17400.0
2013-07-29 10:35:00,39.2,39.24,39.19,39.2,28800.0,27.1081,27.1358,27.1012,27.1081,28800.0
2013-07-29 10:40:00,39.2,39.27,39.2,39.27,29000.0,27.1081,27.1565,27.1081,27.1565,29000.0
2013-07-29 10:45:00,39.27,39.27,39.24,39.25,7900.0,27.1565,27.1565,27.1358,27.1427,7900.0
2013-07-29 10:50:00,39.26,39.27,39.24,39.25,30500.0,27.1496,27.1565,27.1358,27.1427,30500.0
2013-07-29 10:55:00,39.25,39.26,39.22,39.25,25400.0,27.1427,27.1496,27.1219,27.1427,25400.0
2013-07-29 11:00:00,39.25,39.27,39.24,39.24,20000.0,27.1427,27.1565,27.1358,27.1358,20000.0
2013-07-29 11:05:00,39.24,39.24,39.19,39.2,16800.0,27.1358,27.1358,27.1012,27.1081,16800.0
2013-07-29 11:10:00,39.21,39.21,39.17,39.18,18100.0,27.115,27.115,27.0874,27.0943,18100.0
2013-07-29 11:15:00,39.18,39.18,39.14,39.14,21800.0,27.0943,27.0943,27.0666,27.0666,21800.0
2013-07-29 11:20:00,39.13,39.17,39.13,39.17,10100.0,27.0597,27.0874,27.0597,27.0874,10100.0
2013-07-29 11:25:00,39.17,39.17,39.13,39.14,22700.0,27.0874,27.0874,27.0597,27.0666,22700.0
2013-07-29 11:30:00,39.14,39.17,39.13,39.17,7900.0,27.0666,27.0874,27.0597,27.0874,7900.0
2013-07-29 11:35:00,39.18,39.18,39.14,39.16,16600.0,27.0943,27.0943,27.0666,27.0805,16600.0
2013-07-29 11:40:00,39.16,39.2,39.13,39.2,29200.0,27.0805,27.1081,27.0597,27.1081,29200.0
2013-07-29 11:45:00,39.2,39.2,39.17,39.18,4700.0,27.1081,27.1081,27.0874,27.0943,4700.0
2013-07-29 11:50:00,39.17,39.22,39.17,39.21,6100.0,27.0874,27.1219,27.0874,27.115,6100.0
2013-07-29 11:55:00,39.2,39.2,39.18,39.19,8100.0,27.1081,27.1081,27.0943,27.1012,8100.0
2013-07-29 12:00:00,39.2,39.2,39.19,39.2,4900.0,27.1081,27.1081,27.1012,27.1081,4900.0
2013-07-29 12:05:00,39.2,39.24,39.2,39.23,6500.0,27.1081,27.1358,27.1081,27.1289,6500.0
2013-07-29 12:10:00,39.23,39.24,39.2,39.22,12200.0,27.1289,27.1358,27.1081,27.1219,12200.0
2013-07-29 12:15:00,39.23,39.26,39.23,39.24,3700.0,27.1289,27.1496,27.1289,27.1358,3700.0
2013-07-29 12:20:00,39.24,39.26,39.24,39.25,6100.0,27.1358,27.1496,27.1358,27.1427,6100.0
2013-07-29 12:25:00,39.25,39.26,39.24,39.25,10800.0,27.1427,27.1496,27.1358,27.1427,10800.0
2013-07-29 12:30:00,39.25,39.26,39.25,39.25,5500.0,27.1427,27.1496,27.1427,27.1427,5500.0
2013-07-29 12:35:00,39.25,39.26,39.25,39.26,3100.0,27.1427,27.1496,27.1427,27.1496,3100.0
2013-07-29 12:40:00,39.26,39.27,39.25,39.26,10700.0,27.1496,27.1565,27.1427,27.1496,10700.0
2013-07-29 12:45:00,39.26,39.29,39.25,39.27,45800.0,27.1496,27.1704,27.1427,27.1565,45800.0
2013-07-29 12:50:00,39.27,39.28,39.25,39.26,7200.0,27.1565,27.1634,27.1427,27.1496,7200.0
2013-07-29 12:55:00,39.25,39.26,39.25,39.26,4000.0,27.1427,27.1496,27.1427,27.1496,4000.0
2013-07-29 13:00:00,39.26,39.27,39.26,39.26,11400.0,27.1496,27.1565,27.1496,27.1496,11400.0
2013-07-29 13:05:00,39.27,39.29,39.27,39.28,3200.0,27.1565,27.1704,27.1565,27.1634,3200.0
2013-07-29 13:10:00,39.27,39.28,39.25,39.26,14400.0,27.1565,27.1634,27.1427,27.1496,14400.0
2013-07-29 13:15:00,39.26,39.27,39.25,39.25,4600.0,27.1496,27.1565,27.1427,27.1427,4600.0
2013-07-29 13:20:00,39.25,39.27,39.25,39.25,10800.0,27.1427,27.1565,27.1427,27.1427,10800.0
2013-07-29 13:25:00,39.25,39.26,39.25,39.25,14600.0,27.1427,27.1496,27.1427,27.1427,14600.0
2013-07-29 13:30:00,39.25,39.26,39.23,39.24,11200.0,27.1427,27.1496,27.1289,27.1358,11200.0
2013-07-29 13:35:00,39.24,39.25,39.23,39.24,8400.0,27.1358,27.1427,27.1289,27.1358,8400.0
2013-07-29 13:40:00,39.24,39.26,39.22,39.23,8000.0,27.1358,27.1496,27.1219,27.1289,8000.0
2013-07-29 13:45:00,39.23,39.23,39.22,39.23,6300.0,27.1289,27.1289,27.1219,27.1289,6300.0
2013-07-29 13:50:00,39.23,39.26,39.23,39.26,2300.0,27.1289,27.1496,27.1289,27.1496,2300.0
2013-07-29 13:55:00,39.26,39.28,39.25,39.25,24200.0,27.1496,27.1634,27.1427,27.1427,24200.0
2013-07-29 14:00:00,39.25,39.29,39.25,39.27,42100.0,27.1427,27.1704,27.1427,27.1565,42100.0
2013-07-29 14:05:00,39.27,39.27,39.25,39.26,9600.0,27.1565,27.1565,27.1427,27.1496,9600.0
2013-07-29 14:10:00,39.27,39.29,39.27,39.27,7100.0,27.1565,27.1704,27.1565,27.1565,7100.0
2013-07-29 14:15:00,39.27,39.28,39.27,39.27,1300.0,27.1565,27.1634,27.1565,27.1565,1300.0
2013-07-29 14:20:00,39.27,39.27,39.26,39.27,2300.0,27.1565,27.1565,27.1496,27.1565,2300.0
2013-07-29 14:25:00,39.28,39.28,39.26,39.27,14700.0,27.1634,27.1634,27.1496,27.1565,14700.0
2013-07-29 14:30:00,39.27,39.28,39.25,39.25,17200.0,27.1565,27.1634,27.1427,27.1427,17200.0
2013-07-29 14:35:00,39.25,39.26,39.24,39.25,16700.0,27.1427,27.1496,27.1358,27.1427,16700.0
2013-07-29 14:40:00,39.24,39.27,39.24,39.25,15300.0,27.1358,27.1565,27.1358,27.1427,15300.0
2013-07-29 14:45:00,39.25,39.27,39.24,39.26,8800.0,27.1427,27.1565,27.1358,27.1496,8800.0
2013-07-29 14:50:00,39.26,39.27,39.25,39.26,3700.0,27.1496,27.1565,27.1427,27.1496,3700.0
2013-07-29 14:55:00,39.27,39.27,39.25,39.26,8400.0,27.1565,27.1565,27.1427,27.1496,8400.0
2013-07-29 15:00:00,39.25,39.26,39.25,39.26,10800.0,27.1427,27.1496,27.1427,27.1496,10800.0
2013-07-29 15:05:00,39.26,39.29,39.25,39.28,22500.0,27.1496,27.1704,27.1427,27.1634,22500.0
2013-07-29 15:10:00,39.28,39.29,39.26,39.26,9900.0,27.1634,27.1704,27.1496,27.1496,9900.0
2013-07-29 15:15:00,39.26,39.27,39.25,39.27,16100.0,27.1496,27.1565,27.1427,27.1565,16100.0
2013-07-29 15:20:00,39.26,39.28,39.26,39.28,5300.0,27.1496,27.1634,27.1496,27.1634,5300.0
2013-07-29 15:25:00,39.28,39.3,39.28,39.29,18100.0,27.1634,27.1773,27.1634,27.1704,18100.0
2013-07-29 15:30:00,39.3,39.31,39.27,39.27,20600.0,27.1773,27.1842,27.1565,27.1565,20600.0
2013-07-29 15:35:00,39.27,39.28,39.26,39.27,7300.0,27.1565,27.1634,27.1496,27.1565,7300.0
2013-07-29 15:40:00,39.27,39.27,39.25,39.25,5300.0,27.1565,27.1565,27.1427,27.1427,5300.0
2013-07-29 15:45:00,39.25,39.3,39.25,39.29,34300.0,27.1427,27.1773,27.1427,27.1704,34300.0
2013-07-29 15:50:00,39.29,39.29,39.22,39.23,36000.0,27.1704,27.1704,27.1219,27.1289,36000.0
2013-07-29 15:55:00,39.23,39.27,39.22,39.27,57700.0,27.1289,27.1565,27.1219,27.1565,57700.0
2013-07-30 09:30:00,39.1,39.33,39.07,39.11,55200.0,27.2824,27.4429,27.2614,27.2893,55200.0
2013-07-30 09:35:00,39.15,39.21,39.12,39.17,16000.0,27.3173,27.3591,27.2963,27.3312,16000.0
2013-07-30 09:40:00,39.16,39.16,39.11,39.12,37600.0,27.3242,27.3242,27.2893,27.2963,37600.0
2013-07-30 09:45:00,39.13,39.13,39.03,39.03,9300.0,27.3033,27.3033,27.2335,27.2335,9300.0
2013-07-30 09:50:00,39.03,39.04,39.02,39.03,9100.0,27.2335,27.2405,27.2265,27.2335,9100.0
2013-07-30 09:55:00,39.03,39.05,39.01,39.02,10100.0,27.2335,27.2475,27.2196,27.2265,10100.0
2013-07-30 10:00:00,39.02,39.06,39.02,39.05,18200.0,27.2265,27.2545,27.2265,27.2475,18200.0
2013-07-30 10:05:00,39.05,39.08,39.0,39.02,13100.0,27.2475,27.2684,27.2126,27.2265,13100.0
2013-07-30 10:10:00,39.02,39.05,39.01,39.05,10000.0,27.2265,27.2475,27.2196,27.2475,10000.0
2013-07-30 10:15:00,39.04,39.06,39.03,39.05,17200.0,27.2405,27.2545,27.2335,27.2475,17200.0
2013-07-30 10:20:00,39.05,39.08,39.05,39.07,8900.0,27.2475,27.2684,27.2475,27.2614,8900.0
2013-07-30 10:25:00,39.08,39.09,39.06,39.08,6200.0,27.2684,27.2754,27.2545,27.2684,6200.0
2013-07-30 10:30:00,39.08,39.11,39.06,39.06,15800.0,27.2684,27.2893,27.2545,27.2545,15800.0
2013-07-30 10:35:00,39.06,39.08,39.05,39.07,15600.0,27.2545,27.2684,27.2475,27.2614,15600.0
2013-07-30 10:40:00,39.07,39.1,39.07,39.1,11100.0,27.2614,27.2824,27.2614,27.2824,11100.0
2013-07-30 10:45:00,39.1,39.12,39.07,39.12,5800.0,27.2824,27.2963,27.2614,27.2963,5800.0
2013-07-30 10:50:00,39.12,39.14,39.1,39.12,25000.0,27.2963,27.3103,27.2824,27.2963,25000.0
2013-07-30 10:55:00,39.12,39.12,39.05,39.05,12000.0,27.2963,27.2963,27.2475,27.2475,12000.0
2013-07-30 11:00:00,39.06,39.1,39.05,39.08,20100.0,27.2545,27.2824,27.2475,27.2684,20100.0
2013-07-30 11:05:00,39.07,39.1,39.07,39.09,3700.0,27.2614,27.2824,27.2614,27.2754,3700.0
2013-07-30 11:10:00,39.1,39.11,39.08,39.09,5000.0,27.2824,27.2893,27.2684,27.2754,5000.0
2013-07-30 11:15:00,39.09,39.11,39.09,39.11,3400.0,27.2754,27.2893,27.2754,27.2893,3400.0
2013-07-30 11:20:00,39.1,39.15,39.1,39.15,10900.0,27.2824,27.3173,27.2824,27.3173,10900.0
2013-07-30 11:25:00,39.16,39.2,39.16,39.18,9100.0,27.3242,27.3521,27.3242,27.3382,9100.0
2013-07-30 11:30:00,39.17,39.19,39.16,39.19,14400.0,27.3312,27.3452,27.3242,27.3452,14400.0
2013-07-30 11:35:00,39.18,39.2,39.15,39.2,19600.0,27.3382,27.3521,27.3173,27.3521,19600.0
2013-07-30 11:40:00,39.21,39.21,39.18,39.21,18500.0,27.3591,27.3591,27.3382,27.3591,18500.0
2013-07-30 11:45:00,39.21,39.21,39.19,39.2,6200.0,27.3591,27.3591,27.3452,27.3521,6200.0
2013-07-30 11:50:00,39.19,39.21,39.17,39.17,11300.0,27.3452,27.3591,27.3312,27.3312,11300.0
2013-07-30 11:55:00,39.16,39.18,39.13,39.13,11000.0,27.3242,27.3382,27.3033,27.3033,11000.0
2013-07-30 12:00:00,39.14,39.15,39.11,39.12,7800.0,27.3103,27.3173,27.2893,27.2963,7800.0
2013-07-30 12:05:00,39.11,39.14,39.11,39.14,10400.0,27.2893,27.3103,27.2893,27.3103,10400.0
2013-07-30 12:10:00,39.13,39.14,39.08,39.08,12100.0,27.3033,27.3103,27.2684,27.2684,12100.0
2013-07-30 12:15:00,39.08,39.08,39.06,39.06,7400.0,27.2684,27.2684,27.2545,27.2545,7400.0
2013-07-30 12:20:00,39.06,39.08,39.05,39.08,6100.0,27.2545,27.2684,27.2475,27.2684,6100.0
2013-07-30 12:25:00,39.07,39.07,39.05,39.05,10000.0,27.2614,27.2614,27.2475,27.2475,10000.0
2013-07-30 12:30:00,39.07,39.1,39.07,39.09,7800.0,27.2614,27.2824,27.2614,27.2754,7800.0
2013-07-30 12:35:00,39.08,39.11,39.08,39.11,17100.0,27.2684,27.2893,27.2684,27.2893,17100.0
2013-07-30 12:40:00,39.12,39.15,39.12,39.15,3700.0,27.2963,27.3173,27.2963,27.3173,3700.0
2013-07-30 12:45:00,39.15,39.16,39.14,39.16,14900.0,27.3173,27.3242,27.3103,27.3242,14900.0
2013-07-30 12:50:00,39.15,39.16,39.14,39.16,14100.0,27.3173,27.3242,27.3103,27.3242,14100.0
2013-07-30 12:55:00,39.17,39.19,39.17,39.19,5000.0,27.3312,27.3452,27.3312,27.3452,5000.0
2013-07-30 13:00:00,39.19,39.2,39.18,39.2,8200.0,27.3452,27.3521,27.3382,27.3521,8200.0
2013-07-30 13:05:00,39.2,39.22,39.2,39.22,6300.0,27.3521,27.3661,27.3521,27.3661,6300.0
2013-07-30 13:10:00,39.22,39.22,39.2,39.2,10100.0,27.3661,27.3661,27.3521,27.3521,10100.0
2013-07-30 13:15:00,39.2,39.21,39.11,39.13,17100.0,27.3521,27.3591,27.2893,27.3033,17100.0
2013-07-30 13:20:00,39.13,39.14,39.1,39.1,9500.0,27.3033,27.3103,27.2824,27.2824,9500.0
2013-07-30 13:25:00,39.1,39.11,39.08,39.08,5500.0,27.2824,27.2893,27.2684,27.2684,5500.0
2013-07-30 13:30:00,39.08,39.08,39.06,39.07,8900.0,27.2684,27.2684,27.2545,27.2614,8900.0
2013-07-30 13:35:00,39.08,39.1,39.07,39.1,5700.0,27.2684,27.2824,27.2614,27.2824,5700.0
2013-07-30 13:40:00,39.1,39.1,39.05,39.06,10000.0,27.2824,27.2824,27.2475,27.2545,10000.0
2013-07-30 13:45:00,39.06,39.1,39.06,39.1,8600.0,27.2545,27.2824,27.2545,27.2824,8600.0
2013-07-30 13:50:00,39.09,39.11,39.08,39.09,15800.0,27.2754,27.2893,27.2684,27.2754,15800.0
2013-07-30 13:55:00,39.09,39.12,39.09,39.11,12600.0,27.2754,27.2963,27.2754,27.2893,12600.0
2013-07-30 14:00:00,39.11,39.11,39.08,39.08,10100.0,27.2893,27.2893,27.2684,27.2684,10100.0
2013-07-30 14:05:00,39.09,39.12,39.09,39.12,12400.0,27.2754,27.2963,27.2754,27.2963,12400.0
2013-07-30 14:10:00,39.12,39.14,39.1,39.1,17400.0,27.2963,27.3103,27.2824,27.2824,17400.0
2013-07-30 14:15:00,39.1,39.1,39.08,39.1,6300.0,27.2824,27.2824,27.2684,27.2824,6300.0
2013-07-30 14:20:00,39.09,39.11,39.06,39.06,119800.0,27.2754,27.2893,27.2545,27.2545,119800.0
2013-07-30 14:25:00,39.07,39.13,39.07,39.13,13300.0,27.2614,27.3033,27.2614,27.3033,13300.0
2013-07-30 14:30:00,39.13,39.17,39.09,39.16,178300.0,27.3033,27.3312,27.2754,27.3242,178300.0
2013-07-30 14:35:00,39.16,39.17,39.14,39.16,14200.0,27.3242,27.3312,27.3103,27.3242,14200.0
2013-07-30 14:40:00,39.16,39.16,39.12,39.13,12100.0,27.3242,27.3242,27.2963,27.3033,12100.0
2013-07-30 14:45:00,39.13,39.13,39.1,39.11,7700.0,27.3033,27.3033,27.2824,27.2893,7700.0
2013-07-30 14:50:00,39.12,39.16,39.11,39.16,9100.0,27.2963,27.3242,27.2893,27.3242,9100.0
2013-07-30 14:55:00,39.16,39.18,39.16,39.16,16900.0,27.3242,27.3382,27.3242,27.3242,16900.0
2013-07-30 15:00:00,39.16,39.18,39.14,39.14,42400.0,27.3242,27.3382,27.3103,27.3103,42400.0
2013-07-30 15:05:00,39.14,39.17,39.14,39.16,35400.0,27.3103,27.3312,27.3103,27.3242,35400.0
2013-07-30 15:10:00,39.16,39.17,39.16,39.17,8000.0,27.3242,27.3312,27.3242,27.3312,8000.0
2013-07-30 15:15:00,39.16,39.17,39.14,39.14,17300.0,27.3242,27.3312,27.3103,27.3103,17300.0
2013-07-30 15:20:00,39.14,39.16,39.11,39.12,38900.0,27.3103,27.3242,27.2893,27.2963,38900.0
2013-07-30 15:25:00,39.12,39.14,39.11,39.14,12500.0,27.2963,27.3103,27.2893,27.3103,12500.0
2013-07-30 15:30:00,39.14,39.15,39.13,39.13,34200.0,27.3103,27.3173,27.3033,27.3033,34200.0
2013-07-30 15:35:00,39.14,39.14,39.13,39.14,10000.0,27.3103,27.3103,27.3033,27.3103,10000.0
2013-07-30 15:40:00,39.13,39.13,39.09,39.09,55900.0,27.3033,27.3033,27.2754,27.2754,55900.0
2013-07-30 15:45:00,39.09,39.1,39.07,39.07,26300.0,27.2754,27.2824,27.2614,27.2614,26300.0
2013-07-30 15:50:00,39.08,39.08,39.05,39.07,64900.0,27.2684,27.2684,27.2475,27.2614,64900.0
2013-07-30 15:55:00,39.07,39.07,38.89,38.89,699600.0,27.2614,27.2614,27.1358,27.1358,699600.0
2013-07-31 09:30:00,39.09,39.18,38.92,39.07,38900.0,27.2754,27.3382,27.1568,27.2614,38900.0
2013-07-31 09:35:00,39.15,39.16,39.12,39.14,8400.0,27.3173,27.3242,27.2963,27.3103,8400.0
2013-07-31 09:40:00,39.14,39.15,39.06,39.08,46400.0,27.3103,27.3173,27.2545,27.2684,46400.0
2013-07-31 09:45:00,39.09,39.1,39.09,39.09,30800.0,27.2754,27.2824,27.2754,27.2754,30800.0
2013-07-31 09:50:00,39.09,39.1,39.06,39.09,22500.0,27.2754,27.2824,27.2545,27.2754,22500.0
2013-07-31 09:55:00,39.09,39.11,39.07,39.11,212000.0,27.2754,27.2893,27.2614,27.2893,212000.0
2013-07-31 10:00:00,39.12,39.15,39.09,39.15,17700.0,27.2963,27.3173,27.2754,27.3173,17700.0
2013-07-31 10:05:00,39.15,39.15,39.1,39.12,26500.0,27.3173,27.3173,27.2824,27.2963,26500.0
2013-07-31 10:10:00,39.13,39.15,39.12,39.15,23400.0,27.3033,27.3173,27.2963,27.3173,23400.0
2013-07-31 10:15:00,39.15,39.19,39.13,39.17,16400.0,27.3173,27.3452,27.3033,27.3312,16400.0
2013-07-31 10:20:00,39.18,39.18,39.14,39.15,16400.0,27.3382,27.3382,27.3103,27.3173,16400.0
2013-07-31 10:25:00,39.16,39.22,39.16,39.22,70400.0,27.3242,27.3661,27.3242,27.3661,70400.0
2013-07-31 10:30:00,39.22,39.31,39.21,39.3,77200.0,27.3661,27.4289,27.3591,27.4219,77200.0
2013-07-31 10:35:00,39.3,39.3,39.25,39.26,43200.0,27.4219,27.4219,27.387,27.394,43200.0
2013-07-31 10:40:00,39.25,39.27,39.24,39.26,9200.0,27.387,27.401,27.3801,27.394,9200.0
2013-07-31 10:45:00,39.25,39.27,39.24,39.26,8700.0,27.387,27.401,27.3801,27.394,8700.0
2013-07-31 10:50:00,39.26,39.31,39.26,39.29,34700.0,27.394,27.4289,27.394,27.4149,34700.0
2013-07-31 10:55:00,39.29,39.33,39.29,39.32,16100.0,27.4149,27.4429,27.4149,27.4359,16100.0
2013-07-31 11:00:00,39.31,39.39,39.31,39.38,27800.0,27.4289,27.4847,27.4289,27.4777,27800.0
2013-07-31 11:05:00,39.38,39.4,39.36,39.37,17700.0,27.4777,27.4917,27.4638,27.4708,17700.0
2013-07-31 11:10:00,39.36,39.42,39.35,39.39,35100.0,27.4638,27.5056,27.4568,27.4847,35100.0
2013-07-31 11:15:00,39.39,39.47,39.37,39.47,22500.0,27.4847,27.5405,27.4708,27.5405,22500.0
2013-07-31 11:20:00,39.47,39.47,39.41,39.41,19300.0,27.5405,27.5405,27.4987,27.4987,19300.0
2013-07-31 11:25:00,39.41,39.42,39.34,39.34,11300.0,27.4987,27.5056,27.4498,27.4498,11300.0
2013-07-31 11:30:00,39.34,39.39,39.34,39.39,19100.0,27.4498,27.4847,27.4498,27.4847,19100.0
2013-07-31 11:35:00,39.38,39.41,39.38,39.4,9600.0,27.4777,27.4987,27.4777,27.4917,9600.0
2013-07-31 11:40:00,39.4,39.43,39.38,39.38,16800.0,27.4917,27.5126,27.4777,27.4777,16800.0
2013-07-31 11:45:00,39.39,39.4,39.38,39.38,7400.0,27.4847,27.4917,27.4777,27.4777,7400.0
2013-07-31 11:50:00,39.37,39.37,39.32,39.33,13600.0,27.4708,27.4708,27.4359,27.4429,13600.0
2013-07-31 11:55:00,39.34,39.37,39.34,39.34,12300.0,27.4498,27.4708,27.4498,27.4498,12300.0
2013-07-31 12:00:00,39.33,39.33,39.29,39.3,16300.0,27.4429,27.4429,27.4149,27.4219,16300.0
2013-07-31 12:05:00,39.29,39.31,39.23,39.27,51600.0,27.4149,27.4289,27.3731,27.401,51600.0
2013-07-31 12:10:00,39.28,39.3,39.27,39.29,61200.0,27.408,27.4219,27.401,27.4149,61200.0
2013-07-31 12:15:00,39.28,39.28,39.23,39.28,20000.0,27.408,27.408,27.3731,27.408,20000.0
2013-07-31 12:20:00,39.28,39.29,39.25,39.29,12700.0,27.408,27.4149,27.387,27.4149,12700.0
2013-07-31 12:25:00,39.29,39.3,39.27,39.27,9800.0,27.4149,27.4219,27.401,27.401,9800.0
2013-07-31 12:30:00,39.27,39.27,39.23,39.24,36100.0,27.401,27.401,27.3731,27.3801,36100.0
2013-07-31 12:35:00,39.24,39.24,39.22,39.24,15200.0,27.3801,27.3801,27.3661,27.3801,15200.0
2013-07-31 12:40:00,39.23,39.23,39.17,39.18,28800.0,27.3731,27.3731,27.3312,27.3382,28800.0
2013-07-31 12:45:00,39.18,39.19,39.17,39.18,24700.0,27.3382,27.3452,27.3312,27.3382,24700.0
2013-07-31 12:50:00,39.18,39.21,39.18,39.21,23400.0,27.3382,27.3591,27.3382,27.3591,23400.0
2013-07-31 12:55:00,39.2,39.23,39.18,39.21,30700.0,27.3521,27.3731,27.3382,27.3591,30700.0
2013-07-31 13:00:00,39.21,39.21,39.18,39.19,9500.0,27.3591,27.3591,27.3382,27.3452,9500.0
2013-07-31 13:05:00,39.2,39.26,39.2,39.25,19600.0,27.3521,27.394,27.3521,27.387,19600.0
2013-07-31 13:10:00,39.25,39.27,39.23,39.27,9000.0,27.387,27.401,27.3731,27.401,9000.0
2013-07-31 13:15:00,39.27,39.28,39.24,39.25,45600.0,27.401,27.408,27.3801,27.387,45600.0
2013-07-31 13:20:00,39.25,39.27,39.25,39.27,10900.0,27.387,27.401,27.387,27.401,10900.0
2013-07-31 13:25:00,39.27,39.28,39.25,39.25,9100.0,27.401,27.408,27.387,27.387,9100.0
2013-07-31 13:30:00,39.26,39.27,39.2,39.22,65400.0,27.394,27.401,27.3521,27.3661,65400.0
2013-07-31 13:35:00,39.23,39.27,39.23,39.27,18700.0,27.3731,27.401,27.3731,27.401,18700.0
2013-07-31 13:40:00,39.28,39.28,39.25,39.25,8000.0,27.408,27.408,27.387,27.387,8000.0
2013-07-31 13:45:00,39.26,39.26,39.25,39.26,32600.0,27.394,27.394,27.387,27.394,32600.0
2013-07-31 13:50:00,39.26,39.31,39.26,39.31,13100.0,27.394,27.4289,27.394,27.4289,13100.0
2013-07-31 13:55:00,39.31,39.37,39.3,39.34,23400.0,27.4289,27.4708,27.4219,27.4498,23400.0
2013-07-31 14:00:00,39.34,39.4,39.31,39.36,54900.0,27.4498,27.4917,27.4289,27.4638,54900.0
2013-07-31 14:05:00,39.37,39.37,39.3,39.32,13700.0,27.4708,27.4708,27.4219,27.4359,13700.0
2013-07-31 14:10:00,39.32,39.39,39.32,39.33,39100.0,27.4359,27.4847,27.4359,27.4429,39100.0
2013-07-31 14:15:00,39.33,39.35,39.25,39.34,74300.0,27.4429,27.4568,27.387,27.4498,74300.0
2013-07-31 14:20:00,39.34,39.43,39.32,39.41,26700.0,27.4498,27.5126,27.4359,27.4987,26700.0
2013-07-31 14:25:00,39.41,39.44,39.38,39.39,17700.0,27.4987,27.5196,27.4777,27.4847,17700.0
2013-07-31 14:30:00,39.38,39.46,39.38,39.45,23400.0,27.4777,27.5336,27.4777,27.5266,23400.0
2013-07-31 14:35:00,39.45,39.5,39.44,39.46,45800.0,27.5266,27.5615,27.5196,27.5336,45800.0
2013-07-31 14:40:00,39.46,39.52,39.46,39.5,26900.0,27.5336,27.5754,27.5336,27.5615,26900.0
2013-07-31 14:45:00,39.5,39.52,39.49,39.51,18000.0,27.5615,27.5754,27.5545,27.5684,18000.0
2013-07-31 14:50:00,39.51,39.59,39.51,39.57,49200.0,27.5684,27.6243,27.5684,27.6103,49200.0
2013-07-31 14:55:00,39.56,39.58,39.54,39.58,29600.0,27.6033,27.6173,27.5894,27.6173,29600.0
2013-07-31 15:00:00,39.57,39.57,39.48,39.55,46800.0,27.6103,27.6103,27.5475,27.5964,46800.0
2013-07-31 15:05:00,39.55,39.56,39.5,39.5,21000.0,27.5964,27.6033,27.5615,27.5615,21000.0
2013-07-31 15:10:00,39.49,39.53,39.44,39.46,44500.0,27.5545,27.5824,27.5196,27.5336,44500.0
2013-07-31 15:15:00,39.47,39.47,39.45,39.45,22400.0,27.5405,27.5405,27.5266,27.5266,22400.0
2013-07-31 15:20:00,39.45,39.47,39.44,39.46,35700.0,27.5266,27.5405,27.5196,27.5336,35700.0
2013-07-31 15:25:00,39.46,39.49,39.45,39.49,20800.0,27.5336,27.5545,27.5266,27.5545,20800.0
2013-07-31 15:30:00,39.48,39.51,39.45,39.45,59400.0,27.5475,27.5684,27.5266,27.5266,59400.0
2013-07-31 15:35:00,39.46,39.52,39.46,39.51,66300.0,27.5336,27.5754,27.5336,27.5684,66300.0
2013-07-31 15:40:00,39.51,39.51,39.48,39.49,66500.0,27.5684,27.5684,27.5475,27.5545,66500.0
2013-07-31 15:45:00,39.48,39.48,39.42,39.47,119900.0,27.5475,27.5475,27.5056,27.5405,119900.0
2013-07-31 15:50:00,39.46,39.49,39.4,39.43,294200.0,27.5336,27.5545,27.4917,27.5126,294200.0
2013-07-31 15:55:00,39.44,39.47,39.43,39.45,299400.0,27.5196,27.5405,27.5126,27.5266,299400.0
2013-08-01 09:30:00,39.61,39.63,39.41,39.5,130400.0,27.6382,27.6522,27.4987,27.5615,130400.0
2013-08-01 09:35:00,39.5,39.65,39.5,39.64,60800.0,27.5615,27.6661,27.5615,27.6592,60800.0
2013-08-01 09:40:00,39.65,39.8,39.65,39.77,311400.0,27.6661,27.7708,27.6661,27.7499,311400.0
2013-08-01 09:45:00,39.77,39.85,39.77,39.85,54600.0,27.7499,27.8057,27.7499,27.8057,54600.0
2013-08-01 09:50:00,39.84,39.96,39.82,39.96,75800.0,27.7987,27.8824,27.7848,27.8824,75800.0
2013-08-01 09:55:00,39.95,39.98,39.88,39.88,37000.0,27.8755,27.8964,27.8266,27.8266,37000.0
2013-08-01 10:00:00,39.88,39.98,39.88,39.95,62200.0,27.8266,27.8964,27.8266,27.8755,62200.0
2013-08-01 10:05:00,39.96,40.06,39.96,40.02,301400.0,27.8824,27.9522,27.8824,27.9243,301400.0
2013-08-01 10:10:00,40.02,40.03,40.0,40.02,59000.0,27.9243,27.9313,27.9103,27.9243,59000.0
2013-08-01 10:15:00,40.01,40.05,40.0,40.01,28800.0,27.9173,27.9452,27.9103,27.9173,28800.0
2013-08-01 10:20:00,40.01,40.04,40.0,40.01,85000.0,27.9173,27.9383,27.9103,27.9173,85000.0
2013-08-01 10:25:00,40.01,40.02,40.0,40.02,19000.0,27.9173,27.9243,27.9103,27.9243,19000.0
2013-08-01 10:30:00,40.02,40.02,40.0,40.01,26400.0,27.9243,27.9243,27.9103,27.9173,26400.0
2013-08-01 10:35:00,40.01,40.05,40.0,40.04,45800.0,27.9173,27.9452,27.9103,27.9383,45800.0
2013-08-01 10:40:00,40.04,40.08,40.04,40.07,65800.0,27.9383,27.9662,27.9383,27.9592,65800.0
2013-08-01 10:45:00,40.08,40.08,40.04,40.05,55200.0,27.9662,27.9662,27.9383,27.9452,55200.0
2013-08-01 10:50:00,40.05,40.08,40.04,40.07,42800.0,27.9452,27.9662,27.9383,27.9592,42800.0
2013-08-01 10:55:00,40.07,40.08,40.05,40.07,37000.0,27.9592,27.9662,27.9452,27.9592,37000.0
2013-08-01 11:00:00,40.07,40.11,40.07,40.1,58200.0,27.9592,27.9871,27.9592,27.9801,58200.0
2013-08-01 11:05:00,40.11,40.14,40.09,40.1,28200.0,27.9871,28.008,27.9731,27.9801,28200.0
2013-08-01 11:10:00,40.09,40.11,40.06,40.07,17000.0,27.9731,27.9871,27.9522,27.9592,17000.0
2013-08-01 11:15:00,40.07,40.14,40.07,40.13,57600.0,27.9592,28.008,27.9592,28.0011,57600.0
2013-08-01 11:20:00,40.12,40.17,40.08,40.16,69800.0,27.9941,28.029,27.9662,28.022,69800.0
2013-08-01 11:25:00,40.15,40.16,40.13,40.14,33200.0,28.015,28.022,28.0011,28.008,33200.0
2013-08-01 11:30:00,40.14,40.19,40.13,40.17,60200.0,28.008,28.0429,28.0011,28.029,60200.0
2013-08-01 11:35:00,40.18,40.2,40.16,40.16,68000.0,28.0359,28.0499,28.022,28.022,68000.0
2013-08-01 11:40:00,40.16,40.25,40.16,40.23,148000.0,28.022,28.0848,28.022,28.0708,148000.0
2013-08-01 11:45:00,40.24,40.26,40.24,40.25,44400.0,28.0778,28.0918,28.0778,28.0848,44400.0
2013-08-01 11:50:00,40.25,40.25,40.23,40.25,53000.0,28.0848,28.0848,28.0708,28.0848,53000.0
2013-08-01 11:55:00,40.25,40.27,40.23,40.25,39600.0,28.0848,28.0987,28.0708,28.0848,39600.0
2013-08-01 12:00:00,40.25,40.25,40.19,40.19,69600.0,28.0848,28.0848,28.0429,28.0429,69600.0
2013-08-01 12:05:00,40.19,40.19,40.1,40.14,213000.0,28.0429,28.0429,27.9801,28.008,213000.0
2013-08-01 12:10:00,40.14,40.24,40.11,40.23,175000.0,28.008,28.0778,27.9871,28.0708,175000.0
2013-08-01 12:15:00,40.23,40.27,40.23,40.26,93200.0,28.0708,28.0987,28.0708,28.0918,93200.0
2013-08-01 12:20:00,40.26,40.29,40.25,40.28,49200.0,28.0918,28.1127,28.0848,28.1057,49200.0
2013-08-01 12:25:00,40.29,40.3,40.28,40.3,34400.0,28.1127,28.1197,28.1057,28.1197,34400.0
2013-08-01 12:30:00,40.3,40.32,40.29,40.3,55000.0,28.1197,28.1336,28.1127,28.1197,55000.0
2013-08-01 12:35:00,40.3,40.32,40.29,40.3,54800.0,28.1197,28.1336,28.1127,28.1197,54800.0
2013-08-01 12:40:00,40.3,40.3,40.27,40.28,38000.0,28.1197,28.1197,28.0987,28.1057,38000.0
2013-08-01 12:45:00,40.29,40.34,40.28,40.34,156400.0,28.1127,28.1476,28.1057,28.1476,156400.0
2013-08-01 12:50:00,40.33,40.34,40.31,40.31,11600.0,28.1406,28.1476,28.1267,28.1267,11600.0
2013-08-01 12:55:00,40.32,40.33,40.3,40.31,15200.0,28.1336,28.1406,28.1197,28.1267,15200.0
2013-08-01 13:00:00,40.3,40.32,40.3,40.31,25200.0,28.1197,28.1336,28.1197,28.1267,25200.0
2013-08-01 13:05:00,40.3,40.32,40.29,40.32,24200.0,28.1197,28.1336,28.1127,28.1336,24200.0
2013-08-01 13:10:00,40.31,40.34,40.3,40.3,19200.0,28.1267,28.1476,28.1197,28.1197,19200.0
2013-08-01 13:15:00,40.3,40.32,40.3,40.31,12400.0,28.1197,28.1336,28.1197,28.1267,12400.0
2013-08-01 13:20:00,40.31,40.32,40.28,40.3,85200.0,28.1267,28.1336,28.1057,28.1197,85200.0
2013-08-01 13:25:00,40.31,40.33,40.3,40.3,23000.0,28.1267,28.1406,28.1197,28.1197,23000.0
2013-08-01 13:30:00,40.31,40.31,40.29,40.31,53000.0,28.1267,28.1267,28.1127,28.1267,53000.0
2013-08-01 13:35:00,40.3,40.32,40.29,40.3,32600.0,28.1197,28.1336,28.1127,28.1197,32600.0
2013-08-01 13:40:00,40.31,40.32,40.29,40.32,24400.0,28.1267,28.1336,28.1127,28.1336,24400.0
2013-08-01 13:45:00,40.31,40.32,40.3,40.31,43600.0,28.1267,28.1336,28.1197,28.1267,43600.0
2013-08-01 13:50:00,40.32,40.32,40.29,40.3,50600.0,28.1336,28.1336,28.1127,28.1197,50600.0
2013-08-01 13:55:00,40.3,40.35,40.3,40.34,43600.0,28.1197,28.1546,28.1197,28.1476,43600.0
2013-08-01 14:00:00,40.34,40.39,40.34,40.38,66400.0,28.1476,28.1825,28.1476,28.1755,66400.0
2013-08-01 14:05:00,40.37,40.42,40.36,40.41,116600.0,28.1685,28.2034,28.1615,28.1964,116600.0
2013-08-01 14:10:00,40.42,40.44,40.41,40.42,52000.0,28.2034,28.2174,28.1964,28.2034,52000.0
2013-08-01 14:15:00,40.41,40.42,40.4,40.41,49000.0,28.1964,28.2034,28.1895,28.1964,49000.0
2013-08-01 14:20:00,40.41,40.44,40.39,40.43,86800.0,28.1964,28.2174,28.1825,28.2104,86800.0
2013-08-01 14:25:00,40.42,40.42,40.37,40.39,21600.0,28.2034,28.2034,28.1685,28.1825,21600.0
2013-08-01 14:30:00,40.4,40.4,40.36,40.36,14600.0,28.1895,28.1895,28.1615,28.1615,14600.0
2013-08-01 14:35:00,40.35,40.36,40.33,40.36,34600.0,28.1546,28.1615,28.1406,28.1615,34600.0
2013-08-01 14:40:00,40.36,40.36,40.33,40.33,20000.0,28.1615,28.1615,28.1406,28.1406,20000.0
2013-08-01 14:45:00,40.32,40.34,40.31,40.32,31200.0,28.1336,28.1476,28.1267,28.1336,31200.0
2013-08-01 14:50:00,40.32,40.39,40.31,40.39,71600.0,28.1336,28.1825,28.1267,28.1825,71600.0
2013-08-01 14:55:00,40.39,40.41,40.36,40.41,175000.0,28.1825,28.1964,28.1615,28.1964,175000.0
2013-08-01 15:00:00,40.4,40.44,40.4,40.43,80000.0,28.1895,28.2174,28.1895,28.2104,80000.0
2013-08-01 15:05:00,40.43,40.44,40.41,40.44,40400.0,28.2104,28.2174,28.1964,28.2174,40400.0
2013-08-01 15:10:00,40.43,40.44,40.42,40.43,24000.0,28.2104,28.2174,28.2034,28.2104,24000.0
2013-08-01 15:15:00,40.44,40.44,40.41,40.41,63800.0,28.2174,28.2174,28.1964,28.1964,63800.0
2013-08-01 15:20:00,40.42,40.43,40.4,40.41,55400.0,28.2034,28.2104,28.1895,28.1964,55400.0
2013-08-01 15:25:00,40.4,40.45,40.4,40.44,73800.0,28.1895,28.2243,28.1895,28.2174,73800.0
2013-08-01 15:30:00,40.44,40.46,40.43,40.46,104000.0,28.2174,28.2313,28.2104,28.2313,104000.0
2013-08-01 15:35:00,40.46,40.48,40.44,40.46,73400.0,28.2313,28.2453,28.2174,28.2313,73400.0
2013-08-01 15:40:00,40.46,40.47,40.45,40.45,54000.0,28.2313,28.2383,28.2243,28.2243,54000.0
2013-08-01 15:45:00,40.45,40.46,40.41,40.41,108200.0,28.2243,28.2313,28.1964,28.1964,108200.0
2013-08-01 15:50:00,40.42,40.46,40.41,40.46,287800.0,28.2034,28.2313,28.1964,28.2313,287800.0
2013-08-01 15:55:00,40.46,40.47,40.43,40.45,487400.0,28.2313,28.2383,28.2104,28.2243,487400.0
2013-08-02 09:30:00,40.84,40.84,40.1,40.18,140500.0,28.4965,28.4965,27.9801,28.0359,140500.0
2013-08-02 09:35:00,40.18,40.29,40.16,40.28,46500.0,28.0359,28.1127,28.022,28.1057,46500.0
2013-08-02 09:40:00,40.27,40.35,40.27,40.31,53000.0,28.0987,28.1546,28.0987,28.1267,53000.0
2013-08-02 09:45:00,40.29,40.3,40.22,40.22,95100.0,28.1127,28.1197,28.0639,28.0639,95100.0
2013-08-02 09:50:00,40.23,40.3,40.22,40.29,48700.0,28.0708,28.1197,28.0639,28.1127,48700.0
2013-08-02 09:55:00,40.29,40.39,40.28,40.35,51000.0,28.1127,28.1825,28.1057,28.1546,51000.0
2013-08-02 10:00:00,40.35,40.36,40.34,40.34,59600.0,28.1546,28.1615,28.1476,28.1476,59600.0
2013-08-02 10:05:00,40.35,40.37,40.34,40.35,48600.0,28.1546,28.1685,28.1476,28.1546,48600.0
2013-08-02 10:10:00,40.36,40.37,40.33,40.35,43100.0,28.1615,28.1685,28.1406,28.1546,43100.0
2013-08-02 10:15:00,40.35,40.36,40.33,40.35,60500.0,28.1546,28.1615,28.1406,28.1546,60500.0
2013-08-02 10:20:00,40.35,40.36,40.33,40.36,30200.0,28.1546,28.1615,28.1406,28.1615,30200.0
2013-08-02 10:25:00,40.36,40.38,40.33,40.34,38600.0,28.1615,28.1755,28.1406,28.1476,38600.0
2013-08-02 10:30:00,40.34,40.34,40.3,40.34,50900.0,28.1476,28.1476,28.1197,28.1476,50900.0
2013-08-02 10:35:00,40.33,40.38,40.33,40.35,43500.0,28.1406,28.1755,28.1406,28.1546,43500.0
2013-08-02 10:40:00,40.35,40.39,40.35,40.37,14800.0,28.1546,28.1825,28.1546,28.1685,14800.0
2013-08-02 10:45:00,40.38,40.39,40.34,40.35,48400.0,28.1755,28.1825,28.1476,28.1546,48400.0
2013-08-02 10:50:00,40.35,40.37,40.34,40.36,28800.0,28.1546,28.1685,28.1476,28.1615,28800.0
2013-08-02 10:55:00,40.37,40.38,40.34,40.34,25500.0,28.1685,28.1755,28.1476,28.1476,25500.0
2013-08-02 11:00:00,40.34,40.36,40.34,40.35,14800.0,28.1476,28.1615,28.1476,28.1546,14800.0
2013-08-02 11:05:00,40.36,40.41,40.35,40.4,16200.0,28.1615,28.1964,28.1546,28.1895,16200.0
2013-08-02 11:10:00,40.4,40.41,40.38,40.39,13400.0,28.1895,28.1964,28.1755,28.1825,13400.0
2013-08-02 11:15:00,40.39,40.44,40.38,40.44,28500.0,28.1825,28.2174,28.1755,28.2174,28500.0
2013-08-02 11:20:00,40.45,40.48,40.44,40.47,28300.0,28.2243,28.2453,28.2174,28.2383,28300.0
2013-08-02 11:25:00,40.46,40.53,40.46,40.52,37600.0,28.2313,28.2802,28.2313,28.2732,37600.0
2013-08-02 11:30:00,40.52,40.54,40.52,40.52,15400.0,28.2732,28.2871,28.2732,28.2732,15400.0
2013-08-02 11:35:00,40.51,40.55,40.51,40.53,30100.0,28.2662,28.2941,28.2662,28.2802,30100.0
2013-08-02 11:40:00,40.54,40.56,40.52,40.53,28600.0,28.2871,28.3011,28.2732,28.2802,28600.0
2013-08-02 11:45:00,40.53,40.53,40.5,40.53,22000.0,28.2802,28.2802,28.2592,28.2802,22000.0
2013-08-02 11:50:00,40.52,40.52,40.49,40.49,25000.0,28.2732,28.2732,28.2523,28.2523,25000.0
2013-08-02 11:55:00,40.5,40.51,40.48,40.51,17100.0,28.2592,28.2662,28.2453,28.2662,17100.0
2013-08-02 12:00:00,40.51,40.53,40.49,40.5,15400.0,28.2662,28.2802,28.2523,28.2592,15400.0
2013-08-02 12:05:00,40.5,40.52,40.49,40.51,16100.0,28.2592,28.2732,28.2523,28.2662,16100.0
2013-08-02 12:10:00,40.51,40.51,40.49,40.51,12400.0,28.2662,28.2662,28.2523,28.2662,12400.0
2013-08-02 12:15:00,40.51,40.51,40.49,40.5,11100.0,28.2662,28.2662,28.2523,28.2592,11100.0
2013-08-02 12:20:00,40.5,40.55,40.5,40.55,16300.0,28.2592,28.2941,28.2592,28.2941,16300.0
2013-08-02 12:25:00,40.55,40.56,40.53,40.54,7100.0,28.2941,28.3011,28.2802,28.2871,7100.0
2013-08-02 12:30:00,40.55,40.56,40.53,40.56,11100.0,28.2941,28.3011,28.2802,28.3011,11100.0
2013-08-02 12:35:00,40.56,40.57,40.55,40.55,20900.0,28.3011,28.3081,28.2941,28.2941,20900.0
2013-08-02 12:40:00,40.56,40.57,40.55,40.55,5900.0,28.3011,28.3081,28.2941,28.2941,5900.0
2013-08-02 12:45:00,40.56,40.58,40.55,40.58,11500.0,28.3011,28.315,28.2941,28.315,11500.0
2013-08-02 12:50:00,40.58,40.58,40.56,40.56,8100.0,28.315,28.315,28.3011,28.3011,8100.0
2013-08-02 12:55:00,40.57,40.57,40.55,40.55,4500.0,28.3081,28.3081,28.2941,28.2941,4500.0
2013-08-02 13:00:00,40.55,40.58,40.55,40.55,49800.0,28.2941,28.315,28.2941,28.2941,49800.0
2013-08-02 13:05:00,40.55,40.56,40.55,40.55,10100.0,28.2941,28.3011,28.2941,28.2941,10100.0
2013-08-02 13:10:00,40.55,40.57,40.55,40.56,14100.0,28.2941,28.3081,28.2941,28.3011,14100.0
2013-08-02 13:15:00,40.56,40.59,40.55,40.56,19300.0,28.3011,28.322,28.2941,28.3011,19300.0
2013-08-02 13:20:00,40.57,40.58,40.55,40.57,13900.0,28.3081,28.315,28.2941,28.3081,13900.0
2013-08-02 13:25:00,40.57,40.58,40.56,40.56,7600.0,28.3081,28.315,28.3011,28.3011,7600.0
2013-08-02 13:30:00,40.55,40.57,40.55,40.57,14600.0,28.2941,28.3081,28.2941,28.3081,14600.0
2013-08-02 13:35:00,40.57,40.57,40.55,40.56,17100.0,28.3081,28.3081,28.2941,28.3011,17100.0
2013-08-02 13:40:00,40.57,40.58,40.55,40.57,17400.0,28.3081,28.315,28.2941,28.3081,17400.0
2013-08-02 13:45:00,40.57,40.57,40.55,40.57,19300.0,28.3081,28.3081,28.2941,28.3081,19300.0
2013-08-02 13:50:00,40.58,40.59,40.56,40.58,27700.0,28.315,28.322,28.3011,28.315,27700.0
2013-08-02 13:55:00,40.58,40.6,40.57,40.58,14500.0,28.315,28.329,28.3081,28.315,14500.0
2013-08-02 14:00:00,40.59,40.59,40.57,40.59,17600.0,28.322,28.322,28.3081,28.322,17600.0
2013-08-02 14:05:00,40.6,40.6,40.58,40.6,10000.0,28.329,28.329,28.315,28.329,10000.0
2013-08-02 14:10:00,40.59,40.6,40.55,40.6,19200.0,28.322,28.329,28.2941,28.329,19200.0
2013-08-02 14:15:00,40.6,40.61,40.59,40.6,15800.0,28.329,28.336,28.322,28.329,15800.0
2013-08-02 14:20:00,40.61,40.61,40.59,40.6,8500.0,28.336,28.336,28.322,28.329,8500.0
2013-08-02 14:25:00,40.59,40.61,40.59,40.61,17200.0,28.322,28.336,28.322,28.336,17200.0
2013-08-02 14:30:00,40.61,40.61,40.56,40.57,12400.0,28.336,28.336,28.3011,28.3081,12400.0
2013-08-02 14:35:00,40.56,40.59,40.56,40.58,19600.0,28.3011,28.322,28.3011,28.315,19600.0
2013-08-02 14:40:00,40.58,40.61,40.58,40.58,24900.0,28.315,28.336,28.315,28.315,24900.0
2013-08-02 14:45:00,40.59,40.59,40.56,40.57,27600.0,28.322,28.322,28.3011,28.3081,27600.0
2013-08-02 14:50:00,40.57,40.58,40.55,40.57,18200.0,28.3081,28.315,28.2941,28.3081,18200.0
2013-08-02 14:55:00,40.57,40.59,40.56,40.56,10200.0,28.3081,28.322,28.3011,28.3011,10200.0
2013-08-02 15:00:00,40.56,40.59,40.55,40.58,11100.0,28.3011,28.322,28.2941,28.315,11100.0
2013-08-02 15:05:00,40.57,40.59,40.57,40.58,19400.0,28.3081,28.322,28.3081,28.315,19400.0
2013-08-02 15:10:00,40.57,40.6,40.57,40.6,35700.0,28.3081,28.329,28.3081,28.329,35700.0
2013-08-02 15:15:00,40.59,40.6,40.58,40.6,22400.0,28.322,28.329,28.315,28.329,22400.0
2013-08-02 15:20:00,40.59,40.63,40.58,40.62,65500.0,28.322,28.3499,28.315,28.343,65500.0
2013-08-02 15:25:00,40.63,40.65,40.61,40.63,21000.0,28.3499,28.3639,28.336,28.3499,21000.0
2013-08-02 15:30:00,40.64,40.66,40.62,40.62,50400.0,28.3569,28.3709,28.343,28.343,50400.0
2013-08-02 15:35:00,40.63,40.63,40.62,40.62,54700.0,28.3499,28.3499,28.343,28.343,54700.0
2013-08-02 15:40:00,40.62,40.63,40.58,40.59,29700.0,28.343,28.3499,28.315,28.322,29700.0
2013-08-02 15:45:00,40.59,40.65,40.59,40.62,64900.0,28.322,28.3639,28.322,28.343,64900.0
2013-08-02 15:50:00,40.62,40.64,40.6,40.64,60900.0,28.343,28.3569,28.329,28.3569,60900.0
2013-08-02 15:55:00,40.64,40.77,40.64,40.76,314500.0,28.3569,28.4476,28.3569,28.4406,314500.0
2013-08-05 09:30:00,40.49,40.54,40.41,40.46,99400.0,28.2523,28.2871,28.1964,28.2313,99400.0
2013-08-05 09:35:00,40.48,40.5,40.43,40.48,38400.0,28.2453,28.2592,28.2104,28.2453,38400.0
2013-08-05 09:40:00,40.48,40.62,40.48,40.57,52100.0,28.2453,28.343,28.2453,28.3081,52100.0
2013-08-05 09:45:00,40.59,40.59,40.54,40.55,16100.0,28.322,28.322,28.2871,28.2941,16100.0
2013-08-05 09:50:00,40.55,40.56,40.53,40.54,33400.0,28.2941,28.3011,28.2802,28.2871,33400.0
2013-08-05 09:55:00,40.54,40.56,40.53,40.55,29500.0,28.2871,28.3011,28.2802,28.2941,29500.0
2013-08-05 10:00:00,40.55,40.62,40.53,40.61,17900.0,28.2941,28.343,28.2802,28.336,17900.0
2013-08-05 10:05:00,40.6,40.61,40.56,40.57,17700.0,28.329,28.336,28.3011,28.3081,17700.0
2013-08-05 10:10:00,40.57,40.59,40.53,40.55,24400.0,28.3081,28.322,28.2802,28.2941,24400.0
2013-08-05 10:15:00,40.55,40.55,40.51,40.51,24700.0,28.2941,28.2941,28.2662,28.2662,24700.0
2013-08-05 10:20:00,40.52,40.55,40.5,40.51,31600.0,28.2732,28.2941,28.2592,28.2662,31600.0
2013-08-05 10:25:00,40.5,40.55,40.5,40.53,25400.0,28.2592,28.2941,28.2592,28.2802,25400.0
2013-08-05 10:30:00,40.53,40.6,40.52,40.6,34500.0,28.2802,28.329,28.2732,28.329,34500.0
2013-08-05 10:35:00,40.6,40.61,40.55,40.56,98300.0,28.329,28.336,28.2941,28.3011,98300.0
2013-08-05 10:40:00,40.55,40.57,40.54,40.56,33700.0,28.2941,28.3081,28.2871,28.3011,33700.0
2013-08-05 10:45:00,40.56,40.6,40.55,40.58,19600.0,28.3011,28.329,28.2941,28.315,19600.0
2013-08-05 10:50:00,40.59,40.59,40.55,40.57,61000.0,28.322,28.322,28.2941,28.3081,61000.0
2013-08-05 10:55:00,40.57,40.57,40.53,40.55,20400.0,28.3081,28.3081,28.2802,28.2941,20400.0
2013-08-05 11:00:00,40.55,40.56,40.52,40.55,29600.0,28.2941,28.3011,28.2732,28.2941,29600.0
2013-08-05 11:05:00,40.55,40.56,40.52,40.55,30800.0,28.2941,28.3011,28.2732,28.2941,30800.0
2013-08-05 11:10:00,40.55,40.56,40.54,40.55,24000.0,28.2941,28.3011,28.2871,28.2941,24000.0
2013-08-05 11:15:00,40.55,40.56,40.52,40.55,22700.0,28.2941,28.3011,28.2732,28.2941,22700.0
2013-08-05 11:20:00,40.55,40.56,40.53,40.55,14000.0,28.2941,28.3011,28.2802,28.2941,14000.0
2013-08-05 11:25:00,40.55,40.57,40.53,40.54,19900.0,28.2941,28.3081,28.2802,28.2871,19900.0
2013-08-05 11:30:00,40.54,40.54,40.5,40.53,27500.0,28.2871,28.2871,28.2592,28.2802,27500.0
2013-08-05 11:35:00,40.52,40.55,40.51,40.52,29800.0,28.2732,28.2941,28.2662,28.2732,29800.0
2013-08-05 11:40:00,40.52,40.53,40.5,40.51,22200.0,28.2732,28.2802,28.2592,28.2662,22200.0
2013-08-05 11:45:00,40.52,40.55,40.51,40.55,27800.0,28.2732,28.2941,28.2662,28.2941,27800.0
2013-08-05 11:50:00,40.55,40.56,40.53,40.54,19100.0,28.2941,28.3011,28.2802,28.2871,19100.0
2013-08-05 11:55:00,40.55,40.55,40.53,40.53,8800.0,28.2941,28.2941,28.2802,28.2802,8800.0
2013-08-05 12:00:00,40.54,40.56,40.53,40.55,24300.0,28.2871,28.3011,28.2802,28.2941,24300.0
2013-08-05 12:05:00,40.56,40.56,40.54,40.55,19500.0,28.3011,28.3011,28.2871,28.2941,19500.0
2013-08-05 12:10:00,40.55,40.57,40.54,40.55,15200.0,28.2941,28.3081,28.2871,28.2941,15200.0
2013-08-05 12:15:00,40.55,40.55,40.53,40.54,13300.0,28.2941,28.2941,28.2802,28.2871,13300.0
2013-08-05 12:20:00,40.53,40.58,40.53,40.58,15100.0,28.2802,28.315,28.2802,28.315,15100.0
2013-08-05 12:25:00,40.58,40.59,40.57,40.58,7800.0,28.315,28.322,28.3081,28.315,7800.0
2013-08-05 12:30:00,40.57,40.59,40.54,40.55,14600.0,28.3081,28.322,28.2871,28.2941,14600.0
2013-08-05 12:35:00,40.54,40.55,40.53,40.55,16800.0,28.2871,28.2941,28.2802,28.2941,16800.0
2013-08-05 12:40:00,40.55,40.55,40.53,40.54,10200.0,28.2941,28.2941,28.2802,28.2871,10200.0
2013-08-05 12:45:00,40.55,40.56,40.54,40.55,13300.0,28.2941,28.3011,28.2871,28.2941,13300.0
2013-08-05 12:50:00,40.55,40.55,40.53,40.53,12700.0,28.2941,28.2941,28.2802,28.2802,12700.0
2013-08-05 12:55:00,40.53,40.55,40.52,40.54,11900.0,28.2802,28.2941,28.2732,28.2871,11900.0
2013-08-05 13:00:00,40.55,40.56,40.54,40.56,10700.0,28.2941,28.3011,28.2871,28.3011,10700.0
2013-08-05 13:05:00,40.55,40.56,40.52,40.55,23900.0,28.2941,28.3011,28.2732,28.2941,23900.0
2013-08-05 13:10:00,40.54,40.54,40.52,40.52,20000.0,28.2871,28.2871,28.2732,28.2732,20000.0
2013-08-05 13:15:00,40.52,40.55,40.52,40.54,35200.0,28.2732,28.2941,28.2732,28.2871,35200.0
2013-08-05 13:20:00,40.54,40.57,40.53,40.57,17500.0,28.2871,28.3081,28.2802,28.3081,17500.0
2013-08-05 13:25:00,40.58,40.6,40.56,40.57,31400.0,28.315,28.329,28.3011,28.3081,31400.0
2013-08-05 13:30:00,40.56,40.57,40.54,40.54,27100.0,28.3011,28.3081,28.2871,28.2871,27100.0
2013-08-05 13:35:00,40.55,40.56,40.54,40.55,18700.0,28.2941,28.3011,28.2871,28.2941,18700.0
2013-08-05 13:40:00,40.54,40.56,40.54,40.56,20900.0,28.2871,28.3011,28.2871,28.3011,20900.0
2013-08-05 13:45:00,40.56,40.59,40.54,40.55,33800.0,28.3011,28.322,28.2871,28.2941,33800.0
2013-08-05 13:50:00,40.55,40.56,40.54,40.56,17100.0,28.2941,28.3011,28.2871,28.3011,17100.0
2013-08-05 13:55:00,40.56,40.57,40.54,40.54,34400.0,28.3011,28.3081,28.2871,28.2871,34400.0
2013-08-05 14:00:00,40.53,40.55,40.52,40.55,33300.0,28.2802,28.2941,28.2732,28.2941,33300.0
2013-08-05 14:05:00,40.55,40.56,40.54,40.55,37100.0,28.2941,28.3011,28.2871,28.2941,37100.0
2013-08-05 14:10:00,40.54,40.56,40.54,40.56,19700.0,28.2871,28.3011,28.2871,28.3011,19700.0
2013-08-05 14:15:00,40.55,40.58,40.55,40.57,43800.0,28.2941,28.315,28.2941,28.3081,43800.0
2013-08-05 14:20:00,40.57,40.57,40.54,40.55,33600.0,28.3081,28.3081,28.2871,28.2941,33600.0
2013-08-05 14:25:00,40.54,40.58,40.54,40.55,25400.0,28.2871,28.315,28.2871,28.2941,25400.0
2013-08-05 14:30:00,40.55,40.56,40.54,40.55,34400.0,28.2941,28.3011,28.2871,28.2941,34400.0
2013-08-05 14:35:00,40.55,40.56,40.53,40.54,30000.0,28.2941,28.3011,28.2802,28.2871,30000.0
2013-08-05 14:40:00,40.55,40.56,40.54,40.55,25200.0,28.2941,28.3011,28.2871,28.2941,25200.0
2013-08-05 14:45:00,40.55,40.56,40.53,40.56,42600.0,28.2941,28.3011,28.2802,28.3011,42600.0
2013-08-05 14:50:00,40.55,40.56,40.53,40.55,25300.0,28.2941,28.3011,28.2802,28.2941,25300.0
2013-08-05 14:55:00,40.55,40.58,40.55,40.55,50000.0,28.2941,28.315,28.2941,28.2941,50000.0
2013-08-05 15:00:00,40.55,40.57,40.54,40.55,25000.0,28.2941,28.3081,28.2871,28.2941,25000.0
2013-08-05 15:05:00,40.55,40.56,40.54,40.55,24700.0,28.2941,28.3011,28.2871,28.2941,24700.0
2013-08-05 15:10:00,40.55,40.56,40.54,40.55,30900.0,28.2941,28.3011,28.2871,28.2941,30900.0
2013-08-05 15:15:00,40.55,40.56,40.54,40.55,39200.0,28.2941,28.3011,28.2871,28.2941,39200.0
2013-08-05 15:20:00,40.55,40.56,40.53,40.53,34500.0,28.2941,28.3011,28.2802,28.2802,34500.0
2013-08-05 15:25:00,40.54,40.56,40.53,40.55,35400.0,28.2871,28.3011,28.2802,28.2941,35400.0
2013-08-05 15:30:00,40.54,40.55,40.52,40.53,37900.0,28.2871,28.2941,28.2732,28.2802,37900.0
2013-08-05 15:35:00,40.52,40.55,40.52,40.54,34900.0,28.2732,28.2941,28.2732,28.2871,34900.0
2013-08-05 15:40:00,40.55,40.55,40.53,40.54,31200.0,28.2941,28.2941,28.2802,28.2871,31200.0
2013-08-05 15:45:00,40.54,40.55,40.5,40.5,83700.0,28.2871,28.2941,28.2592,28.2592,83700.0
2013-08-05 15:50:00,40.51,40.53,40.48,40.49,88100.0,28.2662,28.2802,28.2453,28.2523,88100.0
2013-08-05 15:55:00,40.49,40.51,40.46,40.51,161800.0,28.2523,28.2662,28.2313,28.2662,161800.0
2013-08-06 09:30:00,40.35,40.58,40.35,40.58,43500.0,28.1546,28.315,28.1546,28.315,43500.0
2013-08-06 09:35:00,40.59,40.59,40.5,40.52,24000.0,28.322,28.322,28.2592,28.2732,24000.0
2013-08-06 09:40:00,40.52,40.57,40.52,40.57,20100.0,28.2732,28.3081,28.2732,28.3081,20100.0
2013-08-06 09:45:00,40.57,40.6,40.53,40.56,35200.0,28.3081,28.329,28.2802,28.3011,35200.0
2013-08-06 09:50:00,40.58,40.61,40.54,40.61,21900.0,28.315,28.336,28.2871,28.336,21900.0
2013-08-06 09:55:00,40.61,40.66,40.57,40.66,19800.0,28.336,28.3709,28.3081,28.3709,19800.0
2013-08-06 10:00:00,40.66,40.68,40.63,40.65,23500.0,28.3709,28.3848,28.3499,28.3639,23500.0
2013-08-06 10:05:00,40.65,40.66,40.63,40.64,18600.0,28.3639,28.3709,28.3499,28.3569,18600.0
2013-08-06 10:10:00,40.65,40.65,40.58,40.61,32800.0,28.3639,28.3639,28.315,28.336,32800.0
2013-08-06 10:15:00,40.62,40.69,40.62,40.68,18300.0,28.343,28.3918,28.343,28.3848,18300.0
2013-08-06 10:20:00,40.68,40.68,40.64,40.66,22500.0,28.3848,28.3848,28.3569,28.3709,22500.0
2013-08-06 10:25:00,40.67,40.69,40.66,40.66,27200.0,28.3778,28.3918,28.3709,28.3709,27200.0
2013-08-06 10:30:00,40.66,40.66,40.6,40.61,21500.0,28.3709,28.3709,28.329,28.336,21500.0
2013-08-06 10:35:00,40.61,40.64,40.56,40.59,19600.0,28.336,28.3569,28.3011,28.322,19600.0
2013-08-06 10:40:00,40.59,40.59,40.53,40.55,93000.0,28.322,28.322,28.2802,28.2941,93000.0
2013-08-06 10:45:00,40.55,40.56,40.52,40.55,17700.0,28.2941,28.3011,28.2732,28.2941,17700.0
2013-08-06 10:50:00,40.55,40.56,40.51,40.54,23100.0,28.2941,28.3011,28.2662,28.2871,23100.0
2013-08-06 10:55:00,40.55,40.56,40.5,40.5,16200.0,28.2941,28.3011,28.2592,28.2592,16200.0
2013-08-06 11:00:00,40.5,40.55,40.5,40.55,11600.0,28.2592,28.2941,28.2592,28.2941,11600.0
2013-08-06 11:05:00,40.55,40.58,40.55,40.58,12400.0,28.2941,28.315,28.2941,28.315,12400.0
2013-08-06 11:10:00,40.58,40.59,40.55,40.58,13100.0,28.315,28.322,28.2941,28.315,13100.0
2013-08-06 11:15:00,40.58,40.58,40.56,40.57,6400.0,28.315,28.315,28.3011,28.3081,6400.0
2013-08-06 11:20:00,40.57,40.59,40.56,40.56,10900.0,28.3081,28.322,28.3011,28.3011,10900.0
2013-08-06 11:25:00,40.56,40.58,40.56,40.57,12200.0,28.3011,28.315,28.3011,28.3081,12200.0
2013-08-06 11:30:00,40.57,40.58,40.54,40.58,22400.0,28.3081,28.315,28.2871,28.315,22400.0
2013-08-06 11:35:00,40.57,40.57,40.55,40.55,6000.0,28.3081,28.3081,28.2941,28.2941,6000.0
2013-08-06 11:40:00,40.55,40.57,40.54,40.57,8700.0,28.2941,28.3081,28.2871,28.3081,8700.0
2013-08-06 11:45:00,40.57,40.58,40.56,40.57,9700.0,28.3081,28.315,28.3011,28.3081,9700.0
2013-08-06 11:50:00,40.57,40.58,40.55,40.55,12200.0,28.3081,28.315,28.2941,28.2941,12200.0
2013-08-06 11:55:00,40.55,40.58,40.55,40.56,13200.0,28.2941,28.315,28.2941,28.3011,13200.0
2013-08-06 12:00:00,40.57,40.58,40.56,40.58,6500.0,28.3081,28.315,28.3011,28.315,6500.0
2013-08-06 12:05:00,40.57,40.6,40.57,40.6,9400.0,28.3081,28.329,28.3081,28.329,9400.0
2013-08-06 12:10:00,40.6,40.62,40.59,40.6,10400.0,28.329,28.343,28.322,28.329,10400.0
2013-08-06 12:15:00,40.59,40.59,40.57,40.57,4600.0,28.322,28.322,28.3081,28.3081,4600.0
2013-08-06 12:20:00,40.57,40.58,40.55,40.57,16200.0,28.3081,28.315,28.2941,28.3081,16200.0
2013-08-06 12:25:00,40.57,40.6,40.57,40.59,11700.0,28.3081,28.329,28.3081,28.322,11700.0
2013-08-06 12:30:00,40.59,40.61,40.56,40.56,17700.0,28.322,28.336,28.3011,28.3011,17700.0
2013-08-06 12:35:00,40.56,40.57,40.54,40.55,8200.0,28.3011,28.3081,28.2871,28.2941,8200.0
2013-08-06 12:40:00,40.55,40.6,40.55,40.58,16500.0,28.2941,28.329,28.2941,28.315,16500.0
2013-08-06 12:45:00,40.58,40.61,40.57,40.6,7300.0,28.315,28.336,28.3081,28.329,7300.0
2013-08-06 12:50:00,40.6,40.62,40.6,40.61,5300.0,28.329,28.343,28.329,28.336,5300.0
2013-08-06 12:55:00,40.6,40.61,40.58,40.6,12000.0,28.329,28.336,28.315,28.329,12000.0
2013-08-06 13:00:00,40.61,40.61,40.59,40.61,7300.0,28.336,28.336,28.322,28.336,7300.0
2013-08-06 13:05:00,40.6,40.61,40.6,40.61,3900.0,28.329,28.336,28.329,28.336,3900.0
2013-08-06 13:10:00,40.6,40.62,40.6,40.62,6200.0,28.329,28.343,28.329,28.343,6200.0
2013-08-06 13:15:00,40.61,40.63,40.61,40.62,15900.0,28.336,28.3499,28.336,28.343,15900.0
2013-08-06 13:20:00,40.62,40.63,40.6,40.6,7700.0,28.343,28.3499,28.329,28.329,7700.0
2013-08-06 13:25:00,40.61,40.63,40.61,40.62,5200.0,28.336,28.3499,28.336,28.343,5200.0
2013-08-06 13:30:00,40.62,40.64,40.6,40.6,9800.0,28.343,28.3569,28.329,28.329,9800.0
2013-08-06 13:35:00,40.61,40.61,40.6,40.6,4600.0,28.336,28.336,28.329,28.329,4600.0
2013-08-06 13:40:00,40.61,40.61,40.59,40.59,4400.0,28.336,28.336,28.322,28.322,4400.0
2013-08-06 13:45:00,40.6,40.61,40.58,40.59,8100.0,28.329,28.336,28.315,28.322,8100.0
2013-08-06 13:50:00,40.58,40.59,40.58,40.59,6700.0,28.315,28.322,28.315,28.322,6700.0
2013-08-06 13:55:00,40.6,40.62,40.59,40.61,9700.0,28.329,28.343,28.322,28.336,9700.0
2013-08-06 14:00:00,40.61,40.62,40.56,40.56,43700.0,28.336,28.343,28.3011,28.3011,43700.0
2013-08-06 14:05:00,40.57,40.59,40.56,40.59,11000.0,28.3081,28.322,28.3011,28.322,11000.0
2013-08-06 14:10:00,40.59,40.59,40.57,40.58,20800.0,28.322,28.322,28.3081,28.315,20800.0
2013-08-06 14:15:00,40.57,40.57,40.55,40.55,16100.0,28.3081,28.3081,28.2941,28.2941,16100.0
2013-08-06 14:20:00,40.55,40.56,40.55,40.55,37000.0,28.2941,28.3011,28.2941,28.2941,37000.0
2013-08-06 14:25:00,40.55,40.56,40.53,40.53,23800.0,28.2941,28.3011,28.2802,28.2802,23800.0
2013-08-06 14:30:00,40.53,40.54,40.5,40.5,29400.0,28.2802,28.2871,28.2592,28.2592,29400.0
2013-08-06 14:35:00,40.51,40.51,40.46,40.51,65000.0,28.2662,28.2662,28.2313,28.2662,65000.0
2013-08-06 14:40:00,40.51,40.53,40.49,40.5,18900.0,28.2662,28.2802,28.2523,28.2592,18900.0
2013-08-06 14:45:00,40.5,40.52,40.49,40.51,20600.0,28.2592,28.2732,28.2523,28.2662,20600.0
2013-08-06 14:50:00,40.51,40.53,40.49,40.49,25300.0,28.2662,28.2802,28.2523,28.2523,25300.0
2013-08-06 14:55:00,40.49,40.51,40.45,40.5,29700.0,28.2523,28.2662,28.2243,28.2592,29700.0
2013-08-06 15:00:00,40.51,40.53,40.51,40.51,14400.0,28.2662,28.2802,28.2662,28.2662,14400.0
2013-08-06 15:05:00,40.52,40.55,40.49,40.5,19200.0,28.2732,28.2941,28.2523,28.2592,19200.0
2013-08-06 15:10:00,40.5,40.52,40.5,40.51,8900.0,28.2592,28.2732,28.2592,28.2662,8900.0
2013-08-06 15:15:00,40.51,40.53,40.51,40.52,13700.0,28.2662,28.2802,28.2662,28.2732,13700.0
2013-08-06 15:20:00,40.53,40.57,40.53,40.54,21900.0,28.2802,28.3081,28.2802,28.2871,21900.0
2013-08-06 15:25:00,40.55,40.58,40.55,40.58,12500.0,28.2941,28.315,28.2941,28.315,12500.0
2013-08-06 15:30:00,40.58,40.58,40.54,40.54,14200.0,28.315,28.315,28.2871,28.2871,14200.0
2013-08-06 15:35:00,40.55,40.58,40.54,40.58,22800.0,28.2941,28.315,28.2871,28.315,22800.0
2013-08-06 15:40:00,40.58,40.58,40.5,40.51,41500.0,28.315,28.315,28.2592,28.2662,41500.0
2013-08-06 15:45:00,40.51,40.54,40.51,40.52,25900.0,28.2662,28.2871,28.2662,28.2732,25900.0
2013-08-06 15:50:00,40.52,40.52,40.49,40.5,41300.0,28.2732,28.2732,28.2523,28.2592,41300.0
2013-08-06 15:55:00,40.51,40.53,40.5,40.53,56500.0,28.2662,28.2802,28.2592,28.2802,56500.0
2013-08-07 09:30:00,40.44,40.47,40.4,40.42,31700.0,28.2174,28.2383,28.1895,28.2034,31700.0
2013-08-07 09:35:00,40.43,40.46,40.36,40.39,9700.0,28.2104,28.2313,28.1615,28.1825,9700.0
2013-08-07 09:40:00,40.37,40.42,40.36,40.42,8000.0,28.1685,28.2034,28.1615,28.2034,8000.0
2013-08-07 09:45:00,40.4,40.45,40.4,40.42,7000.0,28.1895,28.2243,28.1895,28.2034,7000.0
2013-08-07 09:50:00,40.41,40.41,40.32,40.35,11900.0,28.1964,28.1964,28.1336,28.1546,11900.0
2013-08-07 09:55:00,40.34,40.35,40.17,40.18,24100.0,28.1476,28.1546,28.029,28.0359,24100.0
2013-08-07 10:00:00,40.17,40.17,40.1,40.15,26600.0,28.029,28.029,27.9801,28.015,26600.0
2013-08-07 10:05:00,40.16,40.2,40.13,40.2,15400.0,28.022,28.0499,28.0011,28.0499,15400.0
2013-08-07 10:10:00,40.21,40.21,40.12,40.14,16700.0,28.0569,28.0569,27.9941,28.008,16700.0
2013-08-07 10:15:00,40.14,40.24,40.13,40.24,18200.0,28.008,28.0778,28.0011,28.0778,18200.0
2013-08-07 10:20:00,40.24,40.27,40.21,40.23,33200.0,28.0778,28.0987,28.0569,28.0708,33200.0
2013-08-07 10:25:00,40.22,40.23,40.2,40.21,21300.0,28.0639,28.0708,28.0499,28.0569,21300.0
2013-08-07 10:30:00,40.21,40.26,40.2,40.25,17400.0,28.0569,28.0918,28.0499,28.0848,17400.0
2013-08-07 10:35:00,40.24,40.26,40.21,40.22,20100.0,28.0778,28.0918,28.0569,28.0639,20100.0
2013-08-07 10:40:00,40.23,40.3,40.21,40.28,18300.0,28.0708,28.1197,28.0569,28.1057,18300.0
2013-08-07 10:45:00,40.27,40.34,40.26,40.32,13300.0,28.0987,28.1476,28.0918,28.1336,13300.0
2013-08-07 10:50:00,40.33,40.34,40.29,40.29,19300.0,28.1406,28.1476,28.1127,28.1127,19300.0
2013-08-07 10:55:00,40.3,40.34,40.29,40.33,8100.0,28.1197,28.1476,28.1127,28.1406,8100.0
2013-08-07 11:00:00,40.33,40.34,40.3,40.32,24500.0,28.1406,28.1476,28.1197,28.1336,24500.0
2013-08-07 11:05:00,40.32,40.34,40.32,40.34,3200.0,28.1336,28.1476,28.1336,28.1476,3200.0
2013-08-07 11:10:00,40.33,40.36,40.32,40.34,11700.0,28.1406,28.1615,28.1336,28.1476,11700.0
2013-08-07 11:15:00,40.34,40.36,40.33,40.33,20200.0,28.1476,28.1615,28.1406,28.1406,20200.0
2013-08-07 11:20:00,40.33,40.34,40.3,40.3,11900.0,28.1406,28.1476,28.1197,28.1197,11900.0
2013-08-07 11:25:00,40.3,40.34,40.29,40.32,17600.0,28.1197,28.1476,28.1127,28.1336,17600.0
2013-08-07 11:30:00,40.3,40.33,40.3,40.32,23500.0,28.1197,28.1406,28.1197,28.1336,23500.0
2013-08-07 11:35:00,40.33,40.34,40.33,40.34,3700.0,28.1406,28.1476,28.1406,28.1476,3700.0
2013-08-07 11:40:00,40.33,40.36,40.32,40.34,8200.0,28.1406,28.1615,28.1336,28.1476,8200.0
2013-08-07 11:45:00,40.34,40.34,40.29,40.29,19600.0,28.1476,28.1476,28.1127,28.1127,19600.0
2013-08-07 11:50:00,40.29,40.36,40.29,40.34,18200.0,28.1127,28.1615,28.1127,28.1476,18200.0
2013-08-07 11:55:00,40.34,40.38,40.33,40.35,24100.0,28.1476,28.1755,28.1406,28.1546,24100.0
2013-08-07 12:00:00,40.35,40.36,40.33,40.34,15100.0,28.1546,28.1615,28.1406,28.1476,15100.0
2013-08-07 12:05:00,40.34,40.35,40.32,40.33,9100.0,28.1476,28.1546,28.1336,28.1406,9100.0
2013-08-07 12:10:00,40.33,40.34,40.32,40.32,10300.0,28.1406,28.1476,28.1336,28.1336,10300.0
2013-08-07 12:15:00,40.33,40.35,40.32,40.34,13900.0,28.1406,28.1546,28.1336,28.1476,13900.0
2013-08-07 12:20:00,40.34,40.35,40.31,40.31,11700.0,28.1476,28.1546,28.1267,28.1267,11700.0
2013-08-07 12:25:00,40.32,40.34,40.31,40.33,5300.0,28.1336,28.1476,28.1267,28.1406,5300.0
2013-08-07 12:30:00,40.32,40.34,40.3,40.31,16000.0,28.1336,28.1476,28.1197,28.1267,16000.0
2013-08-07 12:35:00,40.3,40.38,40.3,40.37,16700.0,28.1197,28.1755,28.1197,28.1685,16700.0
2013-08-07 12:40:00,40.37,40.4,40.36,40.38,12700.0,28.1685,28.1895,28.1615,28.1755,12700.0
2013-08-07 12:45:00,40.38,40.44,40.37,40.4,58800.0,28.1755,28.2174,28.1685,28.1895,58800.0
2013-08-07 12:50:00,40.4,40.41,40.39,40.4,7200.0,28.1895,28.1964,28.1825,28.1895,7200.0
2013-08-07 12:55:00,40.4,40.43,40.4,40.43,4400.0,28.1895,28.2104,28.1895,28.2104,4400.0
2013-08-07 13:00:00,40.43,40.44,40.4,40.4,10000.0,28.2104,28.2174,28.1895,28.1895,10000.0
2013-08-07 13:05:00,40.4,40.41,40.37,40.38,11900.0,28.1895,28.1964,28.1685,28.1755,11900.0
2013-08-07 13:10:00,40.38,40.39,40.37,40.37,10800.0,28.1755,28.1825,28.1685,28.1685,10800.0
2013-08-07 13:15:00,40.37,40.38,40.35,40.35,11900.0,28.1685,28.1755,28.1546,28.1546,11900.0
2013-08-07 13:20:00,40.35,40.36,40.33,40.33,4400.0,28.1546,28.1615,28.1406,28.1406,4400.0
2013-08-07 13:25:00,40.33,40.39,40.33,40.38,20200.0,28.1406,28.1825,28.1406,28.1755,20200.0
2013-08-07 13:30:00,40.38,40.4,40.37,40.39,9700.0,28.1755,28.1895,28.1685,28.1825,9700.0
2013-08-07 13:35:00,40.38,40.4,40.38,40.38,10300.0,28.1755,28.1895,28.1755,28.1755,10300.0
2013-08-07 13:40:00,40.38,40.4,40.38,40.39,12900.0,28.1755,28.1895,28.1755,28.1825,12900.0
2013-08-07 13:45:00,40.38,40.4,40.37,40.39,17700.0,28.1755,28.1895,28.1685,28.1825,17700.0
2013-08-07 13:50:00,40.4,40.45,40.4,40.44,28100.0,28.1895,28.2243,28.1895,28.2174,28100.0
2013-08-07 13:55:00,40.43,40.48,40.43,40.48,19800.0,28.2104,28.2453,28.2104,28.2453,19800.0
2013-08-07 14:00:00,40.48,40.48,40.43,40.45,19200.0,28.2453,28.2453,28.2104,28.2243,19200.0
2013-08-07 14:05:00,40.45,40.45,40.44,40.45,2700.0,28.2243,28.2243,28.2174,28.2243,2700.0
2013-08-07 14:10:00,40.44,40.46,40.43,40.46,22800.0,28.2174,28.2313,28.2104,28.2313,22800.0
2013-08-07 14:15:00,40.46,40.47,40.44,40.45,12600.0,28.2313,28.2383,28.2174,28.2243,12600.0
2013-08-07 14:20:00,40.45,40.46,40.43,40.44,34300.0,28.2243,28.2313,28.2104,28.2174,34300.0
2013-08-07 14:25:00,40.45,40.47,40.44,40.45,17200.0,28.2243,28.2383,28.2174,28.2243,17200.0
2013-08-07 14:30:00,40.45,40.48,40.44,40.45,22000.0,28.2243,28.2453,28.2174,28.2243,22000.0
2013-08-07 14:35:00,40.45,40.45,40.39,40.41,48500.0,28.2243,28.2243,28.1825,28.1964,48500.0
2013-08-07 14:40:00,40.41,40.43,40.4,40.4,10500.0,28.1964,28.2104,28.1895,28.1895,10500.0
2013-08-07 14:45:00,40.4,40.41,40.38,40.4,11100.0,28.1895,28.1964,28.1755,28.1895,11100.0
2013-08-07 14:50:00,40.4,40.43,40.4,40.43,7100.0,28.1895,28.2104,28.1895,28.2104,7100.0
2013-08-07 14:55:00,40.43,40.47,40.43,40.45,20700.0,28.2104,28.2383,28.2104,28.2243,20700.0
2013-08-07 15:00:00,40.44,40.46,40.43,40.44,14000.0,28.2174,28.2313,28.2104,28.2174,14000.0
2013-08-07 15:05:00,40.43,40.44,40.4,40.4,16400.0,28.2104,28.2174,28.1895,28.1895,16400.0
2013-08-07 15:10:00,40.39,40.44,40.39,40.43,18700.0,28.1825,28.2174,28.1825,28.2104,18700.0
2013-08-07 15:15:00,40.43,40.44,40.42,40.43,10900.0,28.2104,28.2174,28.2034,28.2104,10900.0
2013-08-07 15:20:00,40.43,40.44,40.41,40.41,13200.0,28.2104,28.2174,28.1964,28.1964,13200.0
2013-08-07 15:25:00,40.41,40.41,40.38,40.41,18900.0,28.1964,28.1964,28.1755,28.1964,18900.0
2013-08-07 15:30:00,40.41,40.41,40.39,40.4,16300.0,28.1964,28.1964,28.1825,28.1895,16300.0
2013-08-07 15:35:00,40.4,40.45,40.4,40.44,23500.0,28.1895,28.2243,28.1895,28.2174,23500.0
2013-08-07 15:40:00,40.45,40.45,40.39,40.4,19300.0,28.2243,28.2243,28.1825,28.1895,19300.0
2013-08-07 15:45:00,40.4,40.4,40.36,40.36,18300.0,28.1895,28.1895,28.1615,28.1615,18300.0
2013-08-07 15:50:00,40.37,40.41,40.34,40.36,45900.0,28.1685,28.1964,28.1476,28.1615,45900.0
2013-08-07 15:55:00,40.36,40.37,40.32,40.32,76800.0,28.1615,28.1685,28.1336,28.1336,76800.0
2013-08-08 09:30:00,40.58,40.58,40.35,40.35,37000.0,28.315,28.315,28.1546,28.1546,37000.0
2013-08-08 09:35:00,40.35,40.43,40.35,40.4,36100.0,28.1546,28.2104,28.1546,28.1895,36100.0
2013-08-08 09:40:00,40.4,40.43,40.35,40.35,21400.0,28.1895,28.2104,28.1546,28.1546,21400.0
2013-08-08 09:45:00,40.35,40.42,40.34,40.38,17400.0,28.1546,28.2034,28.1476,28.1755,17400.0
2013-08-08 09:50:00,40.37,40.39,40.32,40.39,11200.0,28.1685,28.1825,28.1336,28.1825,11200.0
2013-08-08 09:55:00,40.38,40.4,40.33,40.39,41400.0,28.1755,28.1895,28.1406,28.1825,41400.0
2013-08-08 10:00:00,40.37,40.38,40.33,40.36,14500.0,28.1685,28.1755,28.1406,28.1615,14500.0
2013-08-08 10:05:00,40.37,40.37,40.3,40.34,12700.0,28.1685,28.1685,28.1197,28.1476,12700.0
2013-08-08 10:10:00,40.34,40.35,40.31,40.33,13400.0,28.1476,28.1546,28.1267,28.1406,13400.0
2013-08-08 10:15:00,40.31,40.32,40.29,40.3,12400.0,28.1267,28.1336,28.1127,28.1197,12400.0
2013-08-08 10:20:00,40.3,40.35,40.3,40.34,11500.0,28.1197,28.1546,28.1197,28.1476,11500.0
2013-08-08 10:25:00,40.33,40.33,40.29,40.29,4300.0,28.1406,28.1406,28.1127,28.1127,4300.0
2013-08-08 10:30:00,40.29,40.29,40.25,40.25,10600.0,28.1127,28.1127,28.0848,28.0848,10600.0
2013-08-08 10:35:00,40.25,40.27,40.21,40.24,17100.0,28.0848,28.0987,28.0569,28.0778,17100.0
2013-08-08 10:40:00,40.24,40.26,40.23,40.24,11800.0,28.0778,28.0918,28.0708,28.0778,11800.0
2013-08-08 10:45:00,40.23,40.26,40.21,40.25,6500.0,28.0708,28.0918,28.0569,28.0848,6500.0
2013-08-08 10:50:00,40.25,40.28,40.25,40.27,8600.0,28.0848,28.1057,28.0848,28.0987,8600.0
2013-08-08 10:55:00,40.27,40.3,40.26,40.29,18100.0,28.0987,28.1197,28.0918,28.1127,18100.0
2013-08-08 11:00:00,40.29,40.3,40.23,40.24,33400.0,28.1127,28.1197,28.0708,28.0778,33400.0
2013-08-08 11:05:00,40.24,40.25,40.22,40.23,15000.0,28.0778,28.0848,28.0639,28.0708,15000.0
2013-08-08 11:10:00,40.24,40.25,40.24,40.24,13000.0,28.0778,28.0848,28.0778,28.0778,13000.0
2013-08-08 11:15:00,40.24,40.26,40.23,40.23,9800.0,28.0778,28.0918,28.0708,28.0708,9800.0
2013-08-08 11:20:00,40.24,40.25,40.23,40.24,25900.0,28.0778,28.0848,28.0708,28.0778,25900.0
2013-08-08 11:25:00,40.25,40.25,40.24,40.24,12400.0,28.0848,28.0848,28.0778,28.0778,12400.0
2013-08-08 11:30:00,40.25,40.3,40.24,40.3,33600.0,28.0848,28.1197,28.0778,28.1197,33600.0
2013-08-08 11:35:00,40.3,40.37,40.3,40.34,25800.0,28.1197,28.1685,28.1197,28.1476,25800.0
2013-08-08 11:40:00,40.34,40.36,40.31,40.32,24900.0,28.1476,28.1615,28.1267,28.1336,24900.0
2013-08-08 11:45:00,40.34,40.34,40.33,40.34,19300.0,28.1476,28.1476,28.1406,28.1476,19300.0
2013-08-08 11:50:00,40.34,40.36,40.34,40.34,10500.0,28.1476,28.1615,28.1476,28.1476,10500.0
2013-08-08 11:55:00,40.35,40.39,40.34,40.35,13800.0,28.1546,28.1825,28.1476,28.1546,13800.0
2013-08-08 12:00:00,40.35,40.41,40.34,40.37,12300.0,28.1546,28.1964,28.1476,28.1685,12300.0
2013-08-08 12:05:00,40.38,40.4,40.37,40.39,8100.0,28.1755,28.1895,28.1685,28.1825,8100.0
2013-08-08 12:10:00,40.38,40.4,40.36,40.37,27000.0,28.1755,28.1895,28.1615,28.1685,27000.0
2013-08-08 12:15:00,40.38,40.41,40.35,40.37,39800.0,28.1755,28.1964,28.1546,28.1685,39800.0
2013-08-08 12:20:00,40.37,40.4,40.37,40.38,8100.0,28.1685,28.1895,28.1685,28.1755,8100.0
2013-08-08 12:25:00,40.38,40.39,40.37,40.38,4600.0,28.1755,28.1825,28.1685,28.1755,4600.0
2013-08-08 12:30:00,40.38,40.4,40.37,40.4,12200.0,28.1755,28.1895,28.1685,28.1895,12200.0
2013-08-08 12:35:00,40.4,40.42,40.4,40.41,9800.0,28.1895,28.2034,28.1895,28.1964,9800.0
2013-08-08 12:40:00,40.4,40.43,40.4,40.4,14900.0,28.1895,28.2104,28.1895,28.1895,14900.0
2013-08-08 12:45:00,40.4,40.41,40.37,40.38,12600.0,28.1895,28.1964,28.1685,28.1755,12600.0
2013-08-08 12:50:00,40.38,40.41,40.38,40.41,4100.0,28.1755,28.1964,28.1755,28.1964,4100.0
2013-08-08 12:55:00,40.4,40.41,40.39,40.4,5400.0,28.1895,28.1964,28.1825,28.1895,5400.0
2013-08-08 13:00:00,40.4,40.43,40.4,40.42,16100.0,28.1895,28.2104,28.1895,28.2034,16100.0
2013-08-08 13:05:00,40.42,40.43,40.42,40.42,8200.0,28.2034,28.2104,28.2034,28.2034,8200.0
2013-08-08 13:10:00,40.43,40.43,40.41,40.43,7400.0,28.2104,28.2104,28.1964,28.2104,7400.0
2013-08-08 13:15:00,40.42,40.43,40.41,40.42,6900.0,28.2034,28.2104,28.1964,28.2034,6900.0
2013-08-08 13:20:00,40.43,40.45,40.43,40.45,8800.0,28.2104,28.2243,28.2104,28.2243,8800.0
2013-08-08 13:25:00,40.45,40.46,40.44,40.45,12200.0,28.2243,28.2313,28.2174,28.2243,12200.0
2013-08-08 13:30:00,40.45,40.45,40.43,40.43,14300.0,28.2243,28.2243,28.2104,28.2104,14300.0
2013-08-08 13:35:00,40.43,40.43,40.41,40.42,6800.0,28.2104,28.2104,28.1964,28.2034,6800.0
2013-08-08 13:40:00,40.41,40.42,40.4,40.41,11600.0,28.1964,28.2034,28.1895,28.1964,11600.0
2013-08-08 13:45:00,40.41,40.42,40.4,40.4,5000.0,28.1964,28.2034,28.1895,28.1895,5000.0
2013-08-08 13:50:00,40.4,40.43,40.39,40.42,14800.0,28.1895,28.2104,28.1825,28.2034,14800.0
2013-08-08 13:55:00,40.42,40.43,40.39,40.4,9200.0,28.2034,28.2104,28.1825,28.1895,9200.0
2013-08-08 14:00:00,40.39,40.42,40.39,40.41,17400.0,28.1825,28.2034,28.1825,28.1964,17400.0
2013-08-08 14:05:00,40.41,40.42,40.4,40.41,5400.0,28.1964,28.2034,28.1895,28.1964,5400.0
2013-08-08 14:10:00,40.4,40.42,40.39,40.41,15500.0,28.1895,28.2034,28.1825,28.1964,15500.0
2013-08-08 14:15:00,40.4,40.44,40.4,40.42,14300.0,28.1895,28.2174,28.1895,28.2034,14300.0
2013-08-08 14:20:00,40.42,40.43,40.41,40.43,7300.0,28.2034,28.2104,28.1964,28.2104,7300.0
2013-08-08 14:25:00,40.43,40.44,40.41,40.43,9100.0,28.2104,28.2174,28.1964,28.2104,9100.0
2013-08-08 14:30:00,40.43,40.44,40.39,40.39,11800.0,28.2104,28.2174,28.1825,28.1825,11800.0
2013-08-08 14:35:00,40.39,40.41,40.38,40.4,15500.0,28.1825,28.1964,28.1755,28.1895,15500.0
2013-08-08 14:40:00,40.4,40.41,40.37,40.39,9000.0,28.1895,28.1964,28.1685,28.1825,9000.0
2013-08-08 14:45:00,40.38,40.39,40.37,40.38,8900.0,28.1755,28.1825,28.1685,28.1755,8900.0
2013-08-08 14:50:00,40.38,40.38,40.36,40.37,11700.0,28.1755,28.1755,28.1615,28.1685,11700.0
2013-08-08 14:55:00,40.36,40.38,40.36,40.37,10500.0,28.1615,28.1755,28.1615,28.1685,10500.0
2013-08-08 15:00:00,40.36,40.38,40.35,40.35,20400.0,28.1615,28.1755,28.1546,28.1546,20400.0
2013-08-08 15:05:00,40.36,40.37,40.36,40.37,7700.0,28.1615,28.1685,28.1615,28.1685,7700.0
2013-08-08 15:10:00,40.37,40.37,40.34,40.36,13300.0,28.1685,28.1685,28.1476,28.1615,13300.0
2013-08-08 15:15:00,40.36,40.37,40.35,40.35,11400.0,28.1615,28.1685,28.1546,28.1546,11400.0
2013-08-08 15:20:00,40.35,40.37,40.32,40.33,26700.0,28.1546,28.1685,28.1336,28.1406,26700.0
2013-08-08 15:25:00,40.33,40.33,40.31,40.32,26200.0,28.1406,28.1406,28.1267,28.1336,26200.0
2013-08-08 15:30:00,40.33,40.33,40.3,40.3,56500.0,28.1406,28.1406,28.1197,28.1197,56500.0
2013-08-08 15:35:00,40.3,40.31,40.29,40.3,34700.0,28.1197,28.1267,28.1127,28.1197,34700.0
2013-08-08 15:40:00,40.29,40.31,40.28,40.28,38500.0,28.1127,28.1267,28.1057,28.1057,38500.0
2013-08-08 15:45:00,40.29,40.3,40.27,40.29,48500.0,28.1127,28.1197,28.0987,28.1127,48500.0
2013-08-08 15:50:00,40.29,40.3,40.23,40.24,78800.0,28.1127,28.1197,28.0708,28.0778,78800.0
2013-08-08 15:55:00,40.25,40.27,40.23,40.24,74800.0,28.0848,28.0987,28.0708,28.0778,74800.0
2013-08-09 09:30:00,40.07,40.11,40.01,40.07,60800.0,27.9592,27.9871,27.9173,27.9592,60800.0
2013-08-09 09:35:00,40.08,40.13,40.05,40.1,79700.0,27.9662,28.0011,27.9452,27.9801,79700.0
2013-08-09 09:40:00,40.11,40.26,40.11,40.26,11900.0,27.9871,28.0918,27.9871,28.0918,11900.0
2013-08-09 09:45:00,40.26,40.36,40.26,40.33,31300.0,28.0918,28.1615,28.0918,28.1406,31300.0
2013-08-09 09:50:00,40.32,40.34,40.27,40.3,18400.0,28.1336,28.1476,28.0987,28.1197,18400.0
2013-08-09 09:55:00,40.29,40.29,40.26,40.28,16700.0,28.1127,28.1127,28.0918,28.1057,16700.0
2013-08-09 10:00:00,40.29,40.32,40.26,40.29,17900.0,28.1127,28.1336,28.0918,28.1127,17900.0
2013-08-09 10:05:00,40.29,40.29,40.17,40.19,20700.0,28.1127,28.1127,28.029,28.0429,20700.0
2013-08-09 10:10:00,40.21,40.25,40.18,40.25,19100.0,28.0569,28.0848,28.0359,28.0848,19100.0
2013-08-09 10:15:00,40.25,40.27,40.19,40.19,20900.0,28.0848,28.0987,28.0429,28.0429,20900.0
2013-08-09 10:20:00,40.18,40.23,40.16,40.23,7800.0,28.0359,28.0708,28.022,28.0708,7800.0
2013-08-09 10:25:00,40.23,40.29,40.22,40.25,23400.0,28.0708,28.1127,28.0639,28.0848,23400.0
2013-08-09 10:30:00,40.26,40.34,40.26,40.34,10800.0,28.0918,28.1476,28.0918,28.1476,10800.0
2013-08-09 10:35:00,40.33,40.37,40.3,40.35,16200.0,28.1406,28.1685,28.1197,28.1546,16200.0
2013-08-09 10:40:00,40.36,40.43,40.32,40.43,16600.0,28.1615,28.2104,28.1336,28.2104,16600.0
2013-08-09 10:45:00,40.43,40.46,40.43,40.43,19200.0,28.2104,28.2313,28.2104,28.2104,19200.0
2013-08-09 10:50:00,40.44,40.44,40.33,40.34,10300.0,28.2174,28.2174,28.1406,28.1476,10300.0
2013-08-09 10:55:00,40.33,40.33,40.29,40.29,12400.0,28.1406,28.1406,28.1127,28.1127,12400.0
2013-08-09 11:00:00,40.29,40.3,40.21,40.23,18000.0,28.1127,28.1197,28.0569,28.0708,18000.0
2013-08-09 11:05:00,40.23,40.25,40.2,40.25,10500.0,28.0708,28.0848,28.0499,28.0848,10500.0
2013-08-09 11:10:00,40.25,40.3,40.24,40.3,17900.0,28.0848,28.1197,28.0778,28.1197,17900.0
2013-08-09 11:15:00,40.31,40.33,40.29,40.32,15100.0,28.1267,28.1406,28.1127,28.1336,15100.0
2013-08-09 11:20:00,40.31,40.32,40.24,40.24,29500.0,28.1267,28.1336,28.0778,28.0778,29500.0
2013-08-09 11:25:00,40.25,40.25,40.16,40.2,9500.0,28.0848,28.0848,28.022,28.0499,9500.0
2013-08-09 11:30:00,40.21,40.3,40.19,40.3,25400.0,28.0569,28.1197,28.0429,28.1197,25400.0
2013-08-09 11:35:00,40.3,40.31,40.29,40.3,17800.0,28.1197,28.1267,28.1127,28.1197,17800.0
2013-08-09 11:40:00,40.31,40.35,40.31,40.34,19200.0,28.1267,28.1546,28.1267,28.1476,19200.0
2013-08-09 11:45:00,40.34,40.39,40.33,40.39,6600.0,28.1476,28.1825,28.1406,28.1825,6600.0
2013-08-09 11:50:00,40.39,40.42,40.38,40.39,15300.0,28.1825,28.2034,28.1755,28.1825,15300.0
2013-08-09 11:55:00,40.39,40.42,40.38,40.4,35000.0,28.1825,28.2034,28.1755,28.1895,35000.0
2013-08-09 12:00:00,40.41,40.41,40.35,40.35,40500.0,28.1964,28.1964,28.1546,28.1546,40500.0
2013-08-09 12:05:00,40.34,40.36,40.32,40.33,12100.0,28.1476,28.1615,28.1336,28.1406,12100.0
2013-08-09 12:10:00,40.33,40.41,40.33,40.41,11400.0,28.1406,28.1964,28.1406,28.1964,11400.0
2013-08-09 12:15:00,40.4,40.41,40.37,40.37,12900.0,28.1895,28.1964,28.1685,28.1685,12900.0
2013-08-09 12:20:00,40.36,40.41,40.36,40.37,9200.0,28.1615,28.1964,28.1615,28.1685,9200.0
2013-08-09 12:25:00,40.38,40.44,40.37,40.41,7500.0,28.1755,28.2174,28.1685,28.1964,7500.0
2013-08-09 12:30:00,40.42,40.48,40.42,40.47,13800.0,28.2034,28.2453,28.2034,28.2383,13800.0
2013-08-09 12:35:00,40.48,40.49,40.47,40.48,11100.0,28.2453,28.2523,28.2383,28.2453,11100.0
2013-08-09 12:40:00,40.48,40.5,40.48,40.48,4900.0,28.2453,28.2592,28.2453,28.2453,4900.0
2013-08-09 12:45:00,40.48,40.5,40.48,40.5,3900.0,28.2453,28.2592,28.2453,28.2592,3900.0
2013-08-09 12:50:00,40.5,40.5,40.49,40.5,9200.0,28.2592,28.2592,28.2523,28.2592,9200.0
2013-08-09 12:55:00,40.5,40.53,40.49,40.52,46700.0,28.2592,28.2802,28.2523,28.2732,46700.0
2013-08-09 13:00:00,40.52,40.52,40.47,40.52,26800.0,28.2732,28.2732,28.2383,28.2732,26800.0
2013-08-09 13:05:00,40.52,40.52,40.47,40.48,12500.0,28.2732,28.2732,28.2383,28.2453,12500.0
2013-08-09 13:10:00,40.49,40.51,40.48,40.49,4900.0,28.2523,28.2662,28.2453,28.2523,4900.0
2013-08-09 13:15:00,40.49,40.52,40.49,40.51,6500.0,28.2523,28.2732,28.2523,28.2662,6500.0
2013-08-09 13:20:00,40.52,40.54,40.52,40.54,3500.0,28.2732,28.2871,28.2732,28.2871,3500.0
2013-08-09 13:25:00,40.54,40.59,40.53,40.57,13400.0,28.2871,28.322,28.2802,28.3081,13400.0
2013-08-09 13:30:00,40.57,40.58,40.54,40.54,7800.0,28.3081,28.315,28.2871,28.2871,7800.0
2013-08-09 13:35:00,40.55,40.57,40.52,40.53,30300.0,28.2941,28.3081,28.2732,28.2802,30300.0
2013-08-09 13:40:00,40.53,40.54,40.53,40.54,2600.0,28.2802,28.2871,28.2802,28.2871,2600.0
2013-08-09 13:45:00,40.55,40.55,40.52,40.52,10500.0,28.2941,28.2941,28.2732,28.2732,10500.0
2013-08-09 13:50:00,40.52,40.56,40.51,40.56,11000.0,28.2732,28.3011,28.2662,28.3011,11000.0
2013-08-09 13:55:00,40.56,40.57,40.52,40.52,31800.0,28.3011,28.3081,28.2732,28.2732,31800.0
2013-08-09 14:00:00,40.51,40.56,40.5,40.55,8100.0,28.2662,28.3011,28.2592,28.2941,8100.0
2013-08-09 14:05:00,40.53,40.53,40.47,40.48,11200.0,28.2802,28.2802,28.2383,28.2453,11200.0
2013-08-09 14:10:00,40.49,40.53,40.49,40.53,6000.0,28.2523,28.2802,28.2523,28.2802,6000.0
2013-08-09 14:15:00,40.53,40.53,40.48,40.49,30700.0,28.2802,28.2802,28.2453,28.2523,30700.0
2013-08-09 14:20:00,40.5,40.51,40.45,40.48,10400.0,28.2592,28.2662,28.2243,28.2453,10400.0
2013-08-09 14:25:00,40.49,40.5,40.45,40.47,6900.0,28.2523,28.2592,28.2243,28.2383,6900.0
2013-08-09 14:30:00,40.47,40.5,40.46,40.46,8900.0,28.2383,28.2592,28.2313,28.2313,8900.0
2013-08-09 14:35:00,40.46,40.47,40.43,40.44,14300.0,28.2313,28.2383,28.2104,28.2174,14300.0
2013-08-09 14:40:00,40.43,40.47,40.43,40.46,5000.0,28.2104,28.2383,28.2104,28.2313,5000.0
2013-08-09 14:45:00,40.46,40.49,40.43,40.49,9400.0,28.2313,28.2523,28.2104,28.2523,9400.0
2013-08-09 14:50:00,40.49,40.5,40.49,40.5,12500.0,28.2523,28.2592,28.2523,28.2592,12500.0
2013-08-09 14:55:00,40.49,40.5,40.44,40.49,29500.0,28.2523,28.2592,28.2174,28.2523,29500.0
2013-08-09 15:00:00,40.49,40.5,40.48,40.49,14000.0,28.2523,28.2592,28.2453,28.2523,14000.0
2013-08-09 15:05:00,40.49,40.5,40.44,40.45,11300.0,28.2523,28.2592,28.2174,28.2243,11300.0
2013-08-09 15:10:00,40.44,40.47,40.42,40.46,20500.0,28.2174,28.2383,28.2034,28.2313,20500.0
2013-08-09 15:15:00,40.47,40.48,40.47,40.48,3600.0,28.2383,28.2453,28.2383,28.2453,3600.0
2013-08-09 15:20:00,40.48,40.5,40.47,40.47,16600.0,28.2453,28.2592,28.2383,28.2383,16600.0
2013-08-09 15:25:00,40.47,40.5,40.46,40.48,19400.0,28.2383,28.2592,28.2313,28.2453,19400.0
2013-08-09 15:30:00,40.48,40.5,40.45,40.47,58100.0,28.2453,28.2592,28.2243,28.2383,58100.0
2013-08-09 15:35:00,40.46,40.47,40.4,40.4,56900.0,28.2313,28.2383,28.1895,28.1895,56900.0
2013-08-09 15:40:00,40.4,40.43,40.39,40.39,33100.0,28.1895,28.2104,28.1825,28.1825,33100.0
2013-08-09 15:45:00,40.4,40.44,40.38,40.4,36000.0,28.1895,28.2174,28.1755,28.1895,36000.0
2013-08-09 15:50:00,40.4,40.42,40.39,40.39,30000.0,28.1895,28.2034,28.1825,28.1825,30000.0
2013-08-09 15:55:00,40.4,40.42,40.37,40.41,74000.0,28.1895,28.2034,28.1685,28.1964,74000.0
2013-08-12 09:30:00,40.1,40.4,40.05,40.35,75500.0,27.9801,28.1895,27.9452,28.1546,75500.0
2013-08-12 09:35:00,40.34,40.36,40.32,40.32,17600.0,28.1476,28.1615,28.1336,28.1336,17600.0
2013-08-12 09:40:00,40.32,40.39,40.32,40.36,18500.0,28.1336,28.1825,28.1336,28.1615,18500.0
2013-08-12 09:45:00,40.36,40.4,40.34,40.35,25400.0,28.1615,28.1895,28.1476,28.1546,25400.0
2013-08-12 09:50:00,40.35,40.42,40.35,40.41,28700.0,28.1546,28.2034,28.1546,28.1964,28700.0
2013-08-12 09:55:00,40.41,40.48,40.4,40.45,76300.0,28.1964,28.2453,28.1895,28.2243,76300.0
2013-08-12 10:00:00,40.45,40.49,40.42,40.42,36900.0,28.2243,28.2523,28.2034,28.2034,36900.0
2013-08-12 10:05:00,40.43,40.47,40.42,40.45,17100.0,28.2104,28.2383,28.2034,28.2243,17100.0
2013-08-12 10:10:00,40.45,40.5,40.44,40.48,13200.0,28.2243,28.2592,28.2174,28.2453,13200.0
2013-08-12 10:15:00,40.48,40.5,40.41,40.42,24300.0,28.2453,28.2592,28.1964,28.2034,24300.0
2013-08-12 10:20:00,40.42,40.46,40.39,40.4,18300.0,28.2034,28.2313,28.1825,28.1895,18300.0
2013-08-12 10:25:00,40.38,40.41,40.33,40.33,6500.0,28.1755,28.1964,28.1406,28.1406,6500.0
2013-08-12 10:30:00,40.34,40.4,40.34,40.39,7700.0,28.1476,28.1895,28.1476,28.1825,7700.0
2013-08-12 10:35:00,40.39,40.45,40.38,40.4,15300.0,28.1825,28.2243,28.1755,28.1895,15300.0
2013-08-12 10:40:00,40.4,40.49,40.4,40.47,57800.0,28.1895,28.2523,28.1895,28.2383,57800.0
2013-08-12 10:45:00,40.48,40.5,40.47,40.48,10300.0,28.2453,28.2592,28.2383,28.2453,10300.0
2013-08-12 10:50:00,40.49,40.51,40.49,40.5,11600.0,28.2523,28.2662,28.2523,28.2592,11600.0
2013-08-12 10:55:00,40.51,40.57,40.51,40.57,13900.0,28.2662,28.3081,28.2662,28.3081,13900.0
2013-08-12 11:00:00,40.56,40.59,40.51,40.52,11800.0,28.3011,28.322,28.2662,28.2732,11800.0
2013-08-12 11:05:00,40.53,40.54,40.49,40.49,9900.0,28.2802,28.2871,28.2523,28.2523,9900.0
2013-08-12 11:10:00,40.5,40.52,40.49,40.51,4300.0,28.2592,28.2732,28.2523,28.2662,4300.0
2013-08-12 11:15:00,40.51,40.54,40.5,40.5,5400.0,28.2662,28.2871,28.2592,28.2592,5400.0
2013-08-12 11:20:00,40.5,40.53,40.49,40.51,8000.0,28.2592,28.2802,28.2523,28.2662,8000.0
2013-08-12 11:25:00,40.49,40.51,40.45,40.5,25400.0,28.2523,28.2662,28.2243,28.2592,25400.0
2013-08-12 11:30:00,40.49,40.54,40.47,40.47,11600.0,28.2523,28.2871,28.2383,28.2383,11600.0
2013-08-12 11:35:00,40.46,40.49,40.46,40.49,9800.0,28.2313,28.2523,28.2313,28.2523,9800.0
2013-08-12 11:40:00,40.48,40.54,40.48,40.53,6500.0,28.2453,28.2871,28.2453,28.2802,6500.0
2013-08-12 11:45:00,40.53,40.53,40.51,40.51,2600.0,28.2802,28.2802,28.2662,28.2662,2600.0
2013-08-12 11:50:00,40.51,40.52,40.49,40.5,8300.0,28.2662,28.2732,28.2523,28.2592,8300.0
2013-08-12 11:55:00,40.5,40.51,40.5,40.51,6600.0,28.2592,28.2662,28.2592,28.2662,6600.0
2013-08-12 12:00:00,40.51,40.51,40.49,40.49,4200.0,28.2662,28.2662,28.2523,28.2523,4200.0
2013-08-12 12:05:00,40.48,40.5,40.48,40.49,4700.0,28.2453,28.2592,28.2453,28.2523,4700.0
2013-08-12 12:10:00,40.48,40.48,40.46,40.48,7300.0,28.2453,28.2453,28.2313,28.2453,7300.0
2013-08-12 12:15:00,40.48,40.49,40.47,40.48,3000.0,28.2453,28.2523,28.2383,28.2453,3000.0
2013-08-12 12:20:00,40.48,40.49,40.47,40.49,3000.0,28.2453,28.2523,28.2383,28.2523,3000.0
2013-08-12 12:25:00,40.48,40.5,40.47,40.5,25600.0,28.2453,28.2592,28.2383,28.2592,25600.0
2013-08-12 12:30:00,40.49,40.51,40.46,40.51,7900.0,28.2523,28.2662,28.2313,28.2662,7900.0
2013-08-12 12:35:00,40.5,40.51,40.49,40.49,6300.0,28.2592,28.2662,28.2523,28.2523,6300.0
2013-08-12 12:40:00,40.48,40.51,40.47,40.5,6800.0,28.2453,28.2662,28.2383,28.2592,6800.0
2013-08-12 12:45:00,40.5,40.52,40.48,40.52,10200.0,28.2592,28.2732,28.2453,28.2732,10200.0
2013-08-12 12:50:00,40.51,40.52,40.5,40.51,7500.0,28.2662,28.2732,28.2592,28.2662,7500.0
2013-08-12 12:55:00,40.5,40.51,40.49,40.51,3400.0,28.2592,28.2662,28.2523,28.2662,3400.0
2013-08-12 13:00:00,40.5,40.5,40.47,40.48,8800.0,28.2592,28.2592,28.2383,28.2453,8800.0
2013-08-12 13:05:00,40.48,40.48,40.45,40.47,3900.0,28.2453,28.2453,28.2243,28.2383,3900.0
2013-08-12 13:10:00,40.46,40.47,40.45,40.47,8400.0,28.2313,28.2383,28.2243,28.2383,8400.0
2013-08-12 13:15:00,40.45,40.45,40.43,40.45,6000.0,28.2243,28.2243,28.2104,28.2243,6000.0
2013-08-12 13:20:00,40.46,40.47,40.45,40.47,6800.0,28.2313,28.2383,28.2243,28.2383,6800.0
2013-08-12 13:25:00,40.46,40.46,40.42,40.44,5500.0,28.2313,28.2313,28.2034,28.2174,5500.0
2013-08-12 13:30:00,40.44,40.47,40.43,40.47,9200.0,28.2174,28.2383,28.2104,28.2383,9200.0
2013-08-12 13:35:00,40.48,40.48,40.44,40.44,3700.0,28.2453,28.2453,28.2174,28.2174,3700.0
2013-08-12 13:40:00,40.43,40.44,40.42,40.42,3700.0,28.2104,28.2174,28.2034,28.2034,3700.0
2013-08-12 13:45:00,40.43,40.44,40.39,40.4,13100.0,28.2104,28.2174,28.1825,28.1895,13100.0
2013-08-12 13:50:00,40.4,40.41,40.34,40.37,8800.0,28.1895,28.1964,28.1476,28.1685,8800.0
2013-08-12 13:55:00,40.38,40.42,40.35,40.41,22900.0,28.1755,28.2034,28.1546,28.1964,22900.0
2013-08-12 14:00:00,40.4,40.42,40.38,40.4,9400.0,28.1895,28.2034,28.1755,28.1895,9400.0
2013-08-12 14:05:00,40.4,40.44,40.4,40.44,5600.0,28.1895,28.2174,28.1895,28.2174,5600.0
2013-08-12 14:10:00,40.44,40.46,40.42,40.43,26000.0,28.2174,28.2313,28.2034,28.2104,26000.0
2013-08-12 14:15:00,40.44,40.45,40.44,40.45,4800.0,28.2174,28.2243,28.2174,28.2243,4800.0
2013-08-12 14:20:00,40.44,40.47,40.44,40.45,4600.0,28.2174,28.2383,28.2174,28.2243,4600.0
2013-08-12 14:25:00,40.46,40.46,40.43,40.44,3600.0,28.2313,28.2313,28.2104,28.2174,3600.0
2013-08-12 14:30:00,40.44,40.44,40.4,40.44,20100.0,28.2174,28.2174,28.1895,28.2174,20100.0
2013-08-12 14:35:00,40.45,40.45,40.42,40.43,24900.0,28.2243,28.2243,28.2034,28.2104,24900.0
2013-08-12 14:40:00,40.43,40.44,40.42,40.42,8400.0,28.2104,28.2174,28.2034,28.2034,8400.0
2013-08-12 14:45:00,40.43,40.45,40.42,40.44,7700.0,28.2104,28.2243,28.2034,28.2174,7700.0
2013-08-12 14:50:00,40.44,40.44,40.4,40.41,6000.0,28.2174,28.2174,28.1895,28.1964,6000.0
2013-08-12 14:55:00,40.41,40.41,40.39,40.39,12300.0,28.1964,28.1964,28.1825,28.1825,12300.0
2013-08-12 15:00:00,40.4,40.4,40.38,40.39,11300.0,28.1895,28.1895,28.1755,28.1825,11300.0
2013-08-12 15:05:00,40.38,40.38,40.36,40.36,5900.0,28.1755,28.1755,28.1615,28.1615,5900.0
2013-08-12 15:10:00,40.37,40.39,40.37,40.38,13700.0,28.1685,28.1825,28.1685,28.1755,13700.0
2013-08-12 15:15:00,40.38,40.38,40.36,40.37,7500.0,28.1755,28.1755,28.1615,28.1685,7500.0
2013-08-12 15:20:00,40.36,40.4,40.36,40.4,7600.0,28.1615,28.1895,28.1615,28.1895,7600.0
2013-08-12 15:25:00,40.4,40.41,40.38,40.38,7400.0,28.1895,28.1964,28.1755,28.1755,7400.0
2013-08-12 15:30:00,40.39,40.39,40.35,40.36,33800.0,28.1825,28.1825,28.1546,28.1615,33800.0
2013-08-12 15:35:00,40.36,40.38,40.35,40.35,16600.0,28.1615,28.1755,28.1546,28.1546,16600.0
2013-08-12 15:40:00,40.36,40.38,40.35,40.37,16200.0,28.1615,28.1755,28.1546,28.1685,16200.0
2013-08-12 15:45:00,40.38,40.38,40.35,40.35,37700.0,28.1755,28.1755,28.1546,28.1546,37700.0
2013-08-12 15:50:00,40.35,40.37,40.34,40.35,23100.0,28.1546,28.1685,28.1476,28.1546,23100.0
2013-08-12 15:55:00,40.35,40.37,40.33,40.37,36000.0,28.1546,28.1685,28.1406,28.1685,36000.0
2013-08-13 09:30:00,40.5,40.56,40.39,40.45,34500.0,28.2592,28.3011,28.1825,28.2243,34500.0
2013-08-13 09:35:00,40.43,40.46,40.4,40.42,13200.0,28.2104,28.2313,28.1895,28.2034,13200.0
2013-08-13 09:40:00,40.38,40.41,40.27,40.4,25800.0,28.1755,28.1964,28.0987,28.1895,25800.0
2013-08-13 09:45:00,40.4,40.42,40.37,40.41,76800.0,28.1895,28.2034,28.1685,28.1964,76800.0
2013-08-13 09:50:00,40.42,40.42,40.33,40.37,19300.0,28.2034,28.2034,28.1406,28.1685,19300.0
2013-08-13 09:55:00,40.36,40.39,40.32,40.37,20600.0,28.1615,28.1825,28.1336,28.1685,20600.0
2013-08-13 10:00:00,40.39,40.39,40.3,40.33,47000.0,28.1825,28.1825,28.1197,28.1406,47000.0
2013-08-13 10:05:00,40.34,40.37,40.24,40.25,36600.0,28.1476,28.1685,28.0778,28.0848,36600.0
2013-08-13 10:10:00,40.26,40.26,40.19,40.2,14700.0,28.0918,28.0918,28.0429,28.0499,14700.0
2013-08-13 10:15:00,40.2,40.2,40.16,40.19,14900.0,28.0499,28.0499,28.022,28.0429,14900.0
2013-08-13 10:20:00,40.19,40.23,40.17,40.22,16500.0,28.0429,28.0708,28.029,28.0639,16500.0
2013-08-13 10:25:00,40.22,40.3,40.22,40.28,30300.0,28.0639,28.1197,28.0639,28.1057,30300.0
2013-08-13 10:30:00,40.28,40.3,40.26,40.29,48700.0,28.1057,28.1197,28.0918,28.1127,48700.0
2013-08-13 10:35:00,40.29,40.3,40.23,40.29,47400.0,28.1127,28.1197,28.0708,28.1127,47400.0
2013-08-13 10:40:00,40.29,40.29,40.25,40.25,46500.0,28.1127,28.1127,28.0848,28.0848,46500.0
2013-08-13 10:45:00,40.24,40.28,40.23,40.28,74500.0,28.0778,28.1057,28.0708,28.1057,74500.0
2013-08-13 10:50:00,40.28,40.3,40.26,40.26,23800.0,28.1057,28.1197,28.0918,28.0918,23800.0
2013-08-13 10:55:00,40.27,40.34,40.27,40.31,39000.0,28.0987,28.1476,28.0987,28.1267,39000.0
2013-08-13 11:00:00,40.3,40.32,40.25,40.29,46600.0,28.1197,28.1336,28.0848,28.1127,46600.0
2013-08-13 11:05:00,40.3,40.3,40.25,40.26,35600.0,28.1197,28.1197,28.0848,28.0918,35600.0
2013-08-13 11:10:00,40.26,40.26,40.23,40.24,18000.0,28.0918,28.0918,28.0708,28.0778,18000.0
2013-08-13 11:15:00,40.23,40.23,40.21,40.22,13800.0,28.0708,28.0708,28.0569,28.0639,13800.0
2013-08-13 11:20:00,40.22,40.23,40.19,40.2,23500.0,28.0639,28.0708,28.0429,28.0499,23500.0
2013-08-13 11:25:00,40.2,40.21,40.18,40.19,14500.0,28.0499,28.0569,28.0359,28.0429,14500.0
2013-08-13 11:30:00,40.19,40.28,40.19,40.27,9800.0,28.0429,28.1057,28.0429,28.0987,9800.0
2013-08-13 11:35:00,40.27,40.28,40.26,40.27,12400.0,28.0987,28.1057,28.0918,28.0987,12400.0
2013-08-13 11:40:00,40.26,40.27,40.24,40.24,8500.0,28.0918,28.0987,28.0778,28.0778,8500.0
2013-08-13 11:45:00,40.25,40.27,40.25,40.26,12200.0,28.0848,28.0987,28.0848,28.0918,12200.0
2013-08-13 11:50:00,40.27,40.28,40.26,40.27,9800.0,28.0987,28.1057,28.0918,28.0987,9800.0
2013-08-13 11:55:00,40.27,40.27,40.22,40.23,15400.0,28.0987,28.0987,28.0639,28.0708,15400.0
2013-08-13 12:00:00,40.24,40.24,40.19,40.2,14100.0,28.0778,28.0778,28.0429,28.0499,14100.0
2013-08-13 12:05:00,40.21,40.22,40.19,40.21,10000.0,28.0569,28.0639,28.0429,28.0569,10000.0
2013-08-13 12:10:00,40.22,40.22,40.21,40.21,8100.0,28.0639,28.0639,28.0569,28.0569,8100.0
2013-08-13 12:15:00,40.22,40.22,40.21,40.22,9000.0,28.0639,28.0639,28.0569,28.0639,9000.0
2013-08-13 12:20:00,40.21,40.22,40.18,40.18,26900.0,28.0569,28.0639,28.0359,28.0359,26900.0
2013-08-13 12:25:00,40.19,40.21,40.18,40.19,17100.0,28.0429,28.0569,28.0359,28.0429,17100.0
2013-08-13 12:30:00,40.2,40.23,40.2,40.21,27100.0,28.0499,28.0708,28.0499,28.0569,27100.0
2013-08-13 12:35:00,40.22,40.22,40.19,40.21,17200.0,28.0639,28.0639,28.0429,28.0569,17200.0
2013-08-13 12:40:00,40.21,40.22,40.19,40.2,19800.0,28.0569,28.0639,28.0429,28.0499,19800.0
2013-08-13 12:45:00,40.19,40.22,40.19,40.22,21300.0,28.0429,28.0639,28.0429,28.0639,21300.0
2013-08-13 12:50:00,40.22,40.27,40.22,40.27,9400.0,28.0639,28.0987,28.0639,28.0987,9400.0
2013-08-13 12:55:00,40.27,40.27,40.21,40.22,11800.0,28.0987,28.0987,28.0569,28.0639,11800.0
2013-08-13 13:00:00,40.22,40.26,40.22,40.26,18300.0,28.0639,28.0918,28.0639,28.0918,18300.0
2013-08-13 13:05:00,40.26,40.29,40.26,40.29,11300.0,28.0918,28.1127,28.0918,28.1127,11300.0
2013-08-13 13:10:00,40.29,40.3,40.27,40.27,34500.0,28.1127,28.1197,28.0987,28.0987,34500.0
2013-08-13 13:15:00,40.27,40.27,40.23,40.25,18100.0,28.0987,28.0987,28.0708,28.0848,18100.0
2013-08-13 13:20:00,40.27,40.3,40.27,40.29,12200.0,28.0987,28.1197,28.0987,28.1127,12200.0
2013-08-13 13:25:00,40.28,40.3,40.27,40.29,6900.0,28.1057,28.1197,28.0987,28.1127,6900.0
2013-08-13 13:30:00,40.29,40.3,40.26,40.27,15500.0,28.1127,28.1197,28.0918,28.0987,15500.0
2013-08-13 13:35:00,40.26,40.3,40.25,40.3,12000.0,28.0918,28.1197,28.0848,28.1197,12000.0
2013-08-13 13:40:00,40.3,40.31,40.27,40.27,18100.0,28.1197,28.1267,28.0987,28.0987,18100.0
2013-08-13 13:45:00,40.27,40.29,40.27,40.29,3100.0,28.0987,28.1127,28.0987,28.1127,3100.0
2013-08-13 13:50:00,40.29,40.31,40.29,40.3,23000.0,28.1127,28.1267,28.1127,28.1197,23000.0
2013-08-13 13:55:00,40.3,40.33,40.3,40.32,12100.0,28.1197,28.1406,28.1197,28.1336,12100.0
2013-08-13 14:00:00,40.32,40.34,40.31,40.34,7300.0,28.1336,28.1476,28.1267,28.1476,7300.0
2013-08-13 14:05:00,40.34,40.35,40.33,40.35,6200.0,28.1476,28.1546,28.1406,28.1546,6200.0
2013-08-13 14:10:00,40.34,40.35,40.33,40.34,9500.0,28.1476,28.1546,28.1406,28.1476,9500.0
2013-08-13 14:15:00,40.35,40.37,40.35,40.37,5200.0,28.1546,28.1685,28.1546,28.1685,5200.0
2013-08-13 14:20:00,40.36,40.39,40.34,40.35,16400.0,28.1615,28.1825,28.1476,28.1546,16400.0
2013-08-13 14:25:00,40.35,40.36,40.31,40.34,18500.0,28.1546,28.1615,28.1267,28.1476,18500.0
2013-08-13 14:30:00,40.33,40.33,40.25,40.25,22300.0,28.1406,28.1406,28.0848,28.0848,22300.0
2013-08-13 14:35:00,40.25,40.26,40.23,40.25,12500.0,28.0848,28.0918,28.0708,28.0848,12500.0
2013-08-13 14:40:00,40.25,40.27,40.23,40.25,13000.0,28.0848,28.0987,28.0708,28.0848,13000.0
2013-08-13 14:45:00,40.25,40.27,40.24,40.25,11000.0,28.0848,28.0987,28.0778,28.0848,11000.0
2013-08-13 14:50:00,40.24,40.26,40.24,40.24,6200.0,28.0778,28.0918,28.0778,28.0778,6200.0
2013-08-13 14:55:00,40.25,40.25,40.21,40.22,22000.0,28.0848,28.0848,28.0569,28.0639,22000.0
2013-08-13 15:00:00,40.23,40.26,40.22,40.23,20200.0,28.0708,28.0918,28.0639,28.0708,20200.0
2013-08-13 15:05:00,40.24,40.26,40.22,40.25,25800.0,28.0778,28.0918,28.0639,28.0848,25800.0
2013-08-13 15:10:00,40.23,40.27,40.22,40.26,12200.0,28.0708,28.0987,28.0639,28.0918,12200.0
2013-08-13 15:15:00,40.25,40.25,40.19,40.23,16300.0,28.0848,28.0848,28.0429,28.0708,16300.0
2013-08-13 15:20:00,40.24,40.29,40.24,40.29,13200.0,28.0778,28.1127,28.0778,28.1127,13200.0
2013-08-13 15:25:00,40.28,40.29,40.28,40.29,10500.0,28.1057,28.1127,28.1057,28.1127,10500.0
2013-08-13 15:30:00,40.29,40.3,40.25,40.27,28500.0,28.1127,28.1197,28.0848,28.0987,28500.0
2013-08-13 15:35:00,40.27,40.28,40.24,40.27,24500.0,28.0987,28.1057,28.0778,28.0987,24500.0
2013-08-13 15:40:00,40.27,40.28,40.25,40.25,24600.0,28.0987,28.1057,28.0848,28.0848,24600.0
2013-08-13 15:45:00,40.26,40.28,40.26,40.28,13600.0,28.0918,28.1057,28.0918,28.1057,13600.0
2013-08-13 15:50:00,40.28,40.3,40.27,40.28,33800.0,28.1057,28.1197,28.0987,28.1057,33800.0
2013-08-13 15:55:00,40.28,40.31,40.27,40.31,52600.0,28.1057,28.1267,28.0987,28.1267,52600.0
2013-08-14 09:30:00,40.36,40.38,40.16,40.17,32700.0,28.1615,28.1755,28.022,28.029,32700.0
2013-08-14 09:35:00,40.17,40.2,40.14,40.17,16400.0,28.029,28.0499,28.008,28.029,16400.0
2013-08-14 09:40:00,40.17,40.18,40.08,40.1,21200.0,28.029,28.0359,27.9662,27.9801,21200.0
2013-08-14 09:45:00,40.09,40.14,40.06,40.11,29700.0,27.9731,28.008,27.9522,27.9871,29700.0
2013-08-14 09:50:00,40.1,40.1,40.01,40.02,64600.0,27.9801,27.9801,27.9173,27.9243,64600.0
2013-08-14 09:55:00,40.02,40.04,40.01,40.04,26200.0,27.9243,27.9383,27.9173,27.9383,26200.0
2013-08-14 10:00:00,40.04,40.06,39.92,39.94,145300.0,27.9383,27.9522,27.8545,27.8685,145300.0
2013-08-14 10:05:00,39.94,40.04,39.92,40.04,26400.0,27.8685,27.9383,27.8545,27.9383,26400.0
2013-08-14 10:10:00,40.03,40.03,39.98,40.03,16300.0,27.9313,27.9313,27.8964,27.9313,16300.0
2013-08-14 10:15:00,40.04,40.07,40.02,40.06,13200.0,27.9383,27.9592,27.9243,27.9522,13200.0
2013-08-14 10:20:00,40.05,40.14,40.03,40.14,16600.0,27.9452,28.008,27.9313,28.008,16600.0
2013-08-14 10:25:00,40.14,40.14,40.07,40.08,33000.0,28.008,28.008,27.9592,27.9662,33000.0
2013-08-14 10:30:00,40.09,40.14,40.09,40.12,17500.0,27.9731,28.008,27.9731,27.9941,17500.0
2013-08-14 10:35:00,40.13,40.13,40.02,40.02,15000.0,28.0011,28.0011,27.9243,27.9243,15000.0
2013-08-14 10:40:00,40.03,40.07,40.01,40.07,21000.0,27.9313,27.9592,27.9173,27.9592,21000.0
2013-08-14 10:45:00,40.07,40.07,39.99,40.01,16300.0,27.9592,27.9592,27.9034,27.9173,16300.0
2013-08-14 10:50:00,40.01,40.05,39.99,40.04,14000.0,27.9173,27.9452,27.9034,27.9383,14000.0
2013-08-14 10:55:00,40.04,40.08,40.02,40.07,19600.0,27.9383,27.9662,27.9243,27.9592,19600.0
2013-08-14 11:00:00,40.06,40.09,40.05,40.07,11000.0,27.9522,27.9731,27.9452,27.9592,11000.0
2013-08-14 11:05:00,40.07,40.1,40.07,40.08,13300.0,27.9592,27.9801,27.9592,27.9662,13300.0
2013-08-14 11:10:00,40.09,40.09,40.06,40.09,15600.0,27.9731,27.9731,27.9522,27.9731,15600.0
2013-08-14 11:15:00,40.09,40.14,40.06,40.13,14200.0,27.9731,28.008,27.9522,28.0011,14200.0
2013-08-14 11:20:00,40.14,40.14,40.1,40.1,16400.0,28.008,28.008,27.9801,27.9801,16400.0
2013-08-14 11:25:00,40.1,40.12,40.07,40.12,12700.0,27.9801,27.9941,27.9592,27.9941,12700.0
2013-08-14 11:30:00,40.13,40.13,40.09,40.09,13900.0,28.0011,28.0011,27.9731,27.9731,13900.0
2013-08-14 11:35:00,40.1,40.1,40.07,40.08,9300.0,27.9801,27.9801,27.9592,27.9662,9300.0
2013-08-14 11:40:00,40.07,40.09,40.07,40.09,12800.0,27.9592,27.9731,27.9592,27.9731,12800.0
2013-08-14 11:45:00,40.1,40.11,40.05,40.06,9100.0,27.9801,27.9871,27.9452,27.9522,9100.0
2013-08-14 11:50:00,40.06,40.09,40.02,40.04,11600.0,27.9522,27.9731,27.9243,27.9383,11600.0
2013-08-14 11:55:00,40.04,40.05,40.0,40.04,10000.0,27.9383,27.9452,27.9103,27.9383,10000.0
2013-08-14 12:00:00,40.04,40.08,40.03,40.06,7400.0,27.9383,27.9662,27.9313,27.9522,7400.0
2013-08-14 12:05:00,40.07,40.09,40.03,40.05,8500.0,27.9592,27.9731,27.9313,27.9452,8500.0
2013-08-14 12:10:00,40.05,40.06,40.02,40.04,17900.0,27.9452,27.9522,27.9243,27.9383,17900.0
2013-08-14 12:15:00,40.06,40.09,40.05,40.07,18400.0,27.9522,27.9731,27.9452,27.9592,18400.0
2013-08-14 12:20:00,40.06,40.06,40.01,40.03,28000.0,27.9522,27.9522,27.9173,27.9313,28000.0
2013-08-14 12:25:00,40.03,40.08,40.03,40.08,6400.0,27.9313,27.9662,27.9313,27.9662,6400.0
2013-08-14 12:30:00,40.08,40.1,40.08,40.09,7800.0,27.9662,27.9801,27.9662,27.9731,7800.0
2013-08-14 12:35:00,40.09,40.09,40.08,40.08,2300.0,27.9731,27.9731,27.9662,27.9662,2300.0
2013-08-14 12:40:00,40.08,40.12,40.08,40.1,9800.0,27.9662,27.9941,27.9662,27.9801,9800.0
2013-08-14 12:45:00,40.11,40.11,40.08,40.1,12900.0,27.9871,27.9871,27.9662,27.9801,12900.0
2013-08-14 12:50:00,40.12,40.12,40.1,40.11,3800.0,27.9941,27.9941,27.9801,27.9871,3800.0
2013-08-14 12:55:00,40.11,40.12,40.08,40.08,8900.0,27.9871,27.9941,27.9662,27.9662,8900.0
2013-08-14 13:00:00,40.08,40.1,40.08,40.1,5600.0,27.9662,27.9801,27.9662,27.9801,5600.0
2013-08-14 13:05:00,40.11,40.12,40.1,40.11,8200.0,27.9871,27.9941,27.9801,27.9871,8200.0
2013-08-14 13:10:00,40.12,40.12,40.04,40.04,11400.0,27.9941,27.9941,27.9383,27.9383,11400.0
2013-08-14 13:15:00,40.04,40.05,40.03,40.04,6200.0,27.9383,27.9452,27.9313,27.9383,6200.0
2013-08-14 13:20:00,40.05,40.06,40.04,40.05,4800.0,27.9452,27.9522,27.9383,27.9452,4800.0
2013-08-14 13:25:00,40.06,40.06,40.04,40.04,5200.0,27.9522,27.9522,27.9383,27.9383,5200.0
2013-08-14 13:30:00,40.03,40.03,39.99,40.02,15400.0,27.9313,27.9313,27.9034,27.9243,15400.0
2013-08-14 13:35:00,40.01,40.07,40.0,40.02,13200.0,27.9173,27.9592,27.9103,27.9243,13200.0
2013-08-14 13:40:00,40.01,40.03,40.01,40.02,7200.0,27.9173,27.9313,27.9173,27.9243,7200.0
2013-08-14 13:45:00,40.01,40.02,39.99,40.01,13100.0,27.9173,27.9243,27.9034,27.9173,13100.0
2013-08-14 13:50:00,40.01,40.05,40.01,40.02,8700.0,27.9173,27.9452,27.9173,27.9243,8700.0
2013-08-14 13:55:00,40.02,40.03,39.98,40.03,22900.0,27.9243,27.9313,27.8964,27.9313,22900.0
2013-08-14 14:00:00,40.03,40.05,40.02,40.05,10400.0,27.9313,27.9452,27.9243,27.9452,10400.0
2013-08-14 14:05:00,40.04,40.04,40.02,40.03,5500.0,27.9383,27.9383,27.9243,27.9313,5500.0
2013-08-14 14:10:00,40.04,40.05,40.03,40.03,8400.0,27.9383,27.9452,27.9313,27.9313,8400.0
2013-08-14 14:15:00,40.04,40.05,40.03,40.04,2200.0,27.9383,27.9452,27.9313,27.9383,2200.0
2013-08-14 14:20:00,40.04,40.05,40.01,40.04,9100.0,27.9383,27.9452,27.9173,27.9383,9100.0
2013-08-14 14:25:00,40.05,40.05,40.03,40.03,4700.0,27.9452,27.9452,27.9313,27.9313,4700.0
2013-08-14 14:30:00,40.03,40.08,40.02,40.05,11700.0,27.9313,27.9662,27.9243,27.9452,11700.0
2013-08-14 14:35:00,40.04,40.06,40.03,40.06,8900.0,27.9383,27.9522,27.9313,27.9522,8900.0
2013-08-14 14:40:00,40.06,40.07,40.04,40.05,9000.0,27.9522,27.9592,27.9383,27.9452,9000.0
2013-08-14 14:45:00,40.06,40.11,40.06,40.08,9600.0,27.9522,27.9871,27.9522,27.9662,9600.0
2013-08-14 14:50:00,40.07,40.08,40.03,40.03,8300.0,27.9592,27.9662,27.9313,27.9313,8300.0
2013-08-14 14:55:00,40.03,40.07,40.03,40.06,9900.0,27.9313,27.9592,27.9313,27.9522,9900.0
2013-08-14 15:00:00,40.06,40.07,40.03,40.03,7300.0,27.9522,27.9592,27.9313,27.9313,7300.0
2013-08-14 15:05:00,40.03,40.05,40.03,40.05,16800.0,27.9313,27.9452,27.9313,27.9452,16800.0
2013-08-14 15:10:00,40.05,40.11,40.04,40.11,19700.0,27.9452,27.9871,27.9383,27.9871,19700.0
2013-08-14 15:15:00,40.11,40.13,40.09,40.09,22200.0,27.9871,28.0011,27.9731,27.9731,22200.0
2013-08-14 15:20:00,40.09,40.1,40.07,40.09,8200.0,27.9731,27.9801,27.9592,27.9731,8200.0
2013-08-14 15:25:00,40.08,40.11,40.08,40.11,9700.0,27.9662,27.9871,27.9662,27.9871,9700.0
2013-08-14 15:30:00,40.11,40.11,40.05,40.06,12600.0,27.9871,27.9871,27.9452,27.9522,12600.0
2013-08-14 15:35:00,40.06,40.08,40.05,40.07,17600.0,27.9522,27.9662,27.9452,27.9592,17600.0
2013-08-14 15:40:00,40.08,40.09,40.05,40.07,20900.0,27.9662,27.9731,27.9452,27.9592,20900.0
2013-08-14 15:45:00,40.07,40.09,40.05,40.07,31700.0,27.9592,27.9731,27.9452,27.9592,31700.0
2013-08-14 15:50:00,40.06,40.07,40.04,40.06,33600.0,27.9522,27.9592,27.9383,27.9522,33600.0
2013-08-14 15:55:00,40.07,40.07,40.02,40.02,72600.0,27.9592,27.9592,27.9243,27.9243,72600.0
2013-08-15 09:30:00,39.81,39.82,39.69,39.78,44300.0,27.7778,27.7848,27.694,27.7568,44300.0
2013-08-15 09:35:00,39.8,39.81,39.76,39.79,16100.0,27.7708,27.7778,27.7429,27.7638,16100.0
2013-08-15 09:40:00,39.8,39.8,39.68,39.69,17000.0,27.7708,27.7708,27.6871,27.694,17000.0
2013-08-15 09:45:00,39.7,39.72,39.58,39.58,7000.0,27.701,27.715,27.6173,27.6173,7000.0
2013-08-15 09:50:00,39.58,39.62,39.53,39.54,18800.0,27.6173,27.6452,27.5824,27.5894,18800.0
2013-08-15 09:55:00,39.53,39.58,39.51,39.57,27800.0,27.5824,27.6173,27.5684,27.6103,27800.0
2013-08-15 10:00:00,39.57,39.58,39.53,39.58,24000.0,27.6103,27.6173,27.5824,27.6173,24000.0
2013-08-15 10:05:00,39.58,39.58,39.51,39.54,37800.0,27.6173,27.6173,27.5684,27.5894,37800.0
2013-08-15 10:10:00,39.53,39.54,39.46,39.51,36300.0,27.5824,27.5894,27.5336,27.5684,36300.0
2013-08-15 10:15:00,39.5,39.54,39.47,39.53,23600.0,27.5615,27.5894,27.5405,27.5824,23600.0
2013-08-15 10:20:00,39.54,39.55,39.5,39.53,14200.0,27.5894,27.5964,27.5615,27.5824,14200.0
2013-08-15 10:25:00,39.53,39.57,39.52,39.53,20000.0,27.5824,27.6103,27.5754,27.5824,20000.0
2013-08-15 10:30:00,39.53,39.57,39.49,39.55,20900.0,27.5824,27.6103,27.5545,27.5964,20900.0
2013-08-15 10:35:00,39.56,39.58,39.54,39.55,14800.0,27.6033,27.6173,27.5894,27.5964,14800.0
2013-08-15 10:40:00,39.56,39.58,39.52,39.55,17900.0,27.6033,27.6173,27.5754,27.5964,17900.0
2013-08-15 10:45:00,39.55,39.57,39.5,39.54,17200.0,27.5964,27.6103,27.5615,27.5894,17200.0
2013-08-15 10:50:00,39.53,39.54,39.5,39.51,19800.0,27.5824,27.5894,27.5615,27.5684,19800.0
2013-08-15 10:55:00,39.52,39.55,39.5,39.55,20600.0,27.5754,27.5964,27.5615,27.5964,20600.0
2013-08-15 11:00:00,39.56,39.58,39.51,39.52,16900.0,27.6033,27.6173,27.5684,27.5754,16900.0
2013-08-15 11:05:00,39.51,39.53,39.49,39.53,23000.0,27.5684,27.5824,27.5545,27.5824,23000.0
2013-08-15 11:10:00,39.53,39.57,39.53,39.54,23200.0,27.5824,27.6103,27.5824,27.5894,23200.0
2013-08-15 11:15:00,39.54,39.63,39.54,39.61,46600.0,27.5894,27.6522,27.5894,27.6382,46600.0
2013-08-15 11:20:00,39.6,39.6,39.56,39.57,6700.0,27.6312,27.6312,27.6033,27.6103,6700.0
2013-08-15 11:25:00,39.58,39.61,39.58,39.61,6700.0,27.6173,27.6382,27.6173,27.6382,6700.0
2013-08-15 11:30:00,39.62,39.62,39.58,39.59,20200.0,27.6452,27.6452,27.6173,27.6243,20200.0
2013-08-15 11:35:00,39.59,39.63,39.59,39.62,11700.0,27.6243,27.6522,27.6243,27.6452,11700.0
2013-08-15 11:40:00,39.61,39.62,39.59,39.6,17600.0,27.6382,27.6452,27.6243,27.6312,17600.0
2013-08-15 11:45:00,39.6,39.6,39.58,39.59,5200.0,27.6312,27.6312,27.6173,27.6243,5200.0
2013-08-15 11:50:00,39.59,39.59,39.55,39.57,10400.0,27.6243,27.6243,27.5964,27.6103,10400.0
2013-08-15 11:55:00,39.57,39.59,39.56,39.56,9800.0,27.6103,27.6243,27.6033,27.6033,9800.0
2013-08-15 12:00:00,39.57,39.58,39.56,39.58,7300.0,27.6103,27.6173,27.6033,27.6173,7300.0
2013-08-15 12:05:00,39.57,39.62,39.55,39.62,11900.0,27.6103,27.6452,27.5964,27.6452,11900.0
2013-08-15 12:10:00,39.61,39.61,39.58,39.58,8000.0,27.6382,27.6382,27.6173,27.6173,8000.0
2013-08-15 12:15:00,39.58,39.64,39.58,39.64,10300.0,27.6173,27.6592,27.6173,27.6592,10300.0
2013-08-15 12:20:00,39.64,39.69,39.64,39.69,11600.0,27.6592,27.694,27.6592,27.694,11600.0
2013-08-15 12:25:00,39.68,39.69,39.66,39.66,21300.0,27.6871,27.694,27.6731,27.6731,21300.0
2013-08-15 12:30:00,39.67,39.7,39.66,39.68,19800.0,27.6801,27.701,27.6731,27.6871,19800.0
2013-08-15 12:35:00,39.67,39.67,39.62,39.63,11100.0,27.6801,27.6801,27.6452,27.6522,11100.0
2013-08-15 12:40:00,39.62,39.68,39.61,39.63,35700.0,27.6452,27.6871,27.6382,27.6522,35700.0
2013-08-15 12:45:00,39.62,39.64,39.59,39.62,25000.0,27.6452,27.6592,27.6243,27.6452,25000.0
2013-08-15 12:50:00,39.62,39.67,39.62,39.67,17300.0,27.6452,27.6801,27.6452,27.6801,17300.0
2013-08-15 12:55:00,39.68,39.69,39.6,39.61,40400.0,27.6871,27.694,27.6312,27.6382,40400.0
2013-08-15 13:00:00,39.61,39.64,39.61,39.63,22500.0,27.6382,27.6592,27.6382,27.6522,22500.0
2013-08-15 13:05:00,39.63,39.64,39.58,39.59,28200.0,27.6522,27.6592,27.6173,27.6243,28200.0
2013-08-15 13:10:00,39.59,39.6,39.52,39.56,17600.0,27.6243,27.6312,27.5754,27.6033,17600.0
2013-08-15 13:15:00,39.56,39.59,39.52,39.58,19000.0,27.6033,27.6243,27.5754,27.6173,19000.0
2013-08-15 13:20:00,39.58,39.61,39.55,39.55,10200.0,27.6173,27.6382,27.5964,27.5964,10200.0
2013-08-15 13:25:00,39.55,39.55,39.53,39.55,13600.0,27.5964,27.5964,27.5824,27.5964,13600.0
2013-08-15 13:30:00,39.54,39.58,39.54,39.55,14700.0,27.5894,27.6173,27.5894,27.5964,14700.0
2013-08-15 13:35:00,39.54,39.57,39.52,39.52,15100.0,27.5894,27.6103,27.5754,27.5754,15100.0
2013-08-15 13:40:00,39.53,39.55,39.53,39.54,5900.0,27.5824,27.5964,27.5824,27.5894,5900.0
2013-08-15 13:45:00,39.54,39.56,39.53,39.53,12900.0,27.5894,27.6033,27.5824,27.5824,12900.0
2013-08-15 13:50:00,39.52,39.54,39.5,39.5,6200.0,27.5754,27.5894,27.5615,27.5615,6200.0
2013-08-15 13:55:00,39.51,39.52,39.5,39.52,11700.0,27.5684,27.5754,27.5615,27.5754,11700.0
2013-08-15 14:00:00,39.52,39.54,39.51,39.52,36000.0,27.5754,27.5894,27.5684,27.5754,36000.0
2013-08-15 14:05:00,39.52,39.54,39.49,39.52,15100.0,27.5754,27.5894,27.5545,27.5754,15100.0
2013-08-15 14:10:00,39.51,39.55,39.48,39.54,25500.0,27.5684,27.5964,27.5475,27.5894,25500.0
2013-08-15 14:15:00,39.52,39.54,39.51,39.54,11500.0,27.5754,27.5894,27.5684,27.5894,11500.0
2013-08-15 14:20:00,39.54,39.59,39.51,39.59,17100.0,27.5894,27.6243,27.5684,27.6243,17100.0
2013-08-15 14:25:00,39.59,39.62,39.59,39.59,17800.0,27.6243,27.6452,27.6243,27.6243,17800.0
2013-08-15 14:30:00,39.59,39.65,39.59,39.63,17200.0,27.6243,27.6661,27.6243,27.6522,17200.0
2013-08-15 14:35:00,39.63,39.68,39.61,39.62,22300.0,27.6522,27.6871,27.6382,27.6452,22300.0
2013-08-15 14:40:00,39.61,39.64,39.59,39.61,10000.0,27.6382,27.6592,27.6243,27.6382,10000.0
2013-08-15 14:45:00,39.61,39.64,39.59,39.59,16800.0,27.6382,27.6592,27.6243,27.6243,16800.0
2013-08-15 14:50:00,39.58,39.61,39.58,39.61,35400.0,27.6173,27.6382,27.6173,27.6382,35400.0
2013-08-15 14:55:00,39.6,39.61,39.58,39.59,13800.0,27.6312,27.6382,27.6173,27.6243,13800.0
2013-08-15 15:00:00,39.58,39.61,39.58,39.58,19500.0,27.6173,27.6382,27.6173,27.6173,19500.0
2013-08-15 15:05:00,39.58,39.62,39.58,39.59,15700.0,27.6173,27.6452,27.6173,27.6243,15700.0
2013-08-15 15:10:00,39.59,39.6,39.58,39.59,54500.0,27.6243,27.6312,27.6173,27.6243,54500.0
2013-08-15 15:15:00,39.59,39.62,39.58,39.6,44400.0,27.6243,27.6452,27.6173,27.6312,44400.0
2013-08-15 15:20:00,39.59,39.61,39.58,39.59,35200.0,27.6243,27.6382,27.6173,27.6243,35200.0
2013-08-15 15:25:00,39.6,39.6,39.58,39.6,21700.0,27.6312,27.6312,27.6173,27.6312,21700.0
2013-08-15 15:30:00,39.61,39.65,39.58,39.58,32200.0,27.6382,27.6661,27.6173,27.6173,32200.0
2013-08-15 15:35:00,39.58,39.61,39.58,39.59,19100.0,27.6173,27.6382,27.6173,27.6243,19100.0
2013-08-15 15:40:00,39.6,39.62,39.59,39.62,26900.0,27.6312,27.6452,27.6243,27.6452,26900.0
2013-08-15 15:45:00,39.62,39.67,39.61,39.64,53500.0,27.6452,27.6801,27.6382,27.6592,53500.0
2013-08-15 15:50:00,39.59,39.64,39.59,39.59,54000.0,27.6243,27.6592,27.6243,27.6243,54000.0
2013-08-15 15:55:00,39.59,39.59,39.54,39.54,124100.0,27.6243,27.6243,27.5894,27.5894,124100.0
2013-08-16 09:30:00,39.47,39.49,39.41,39.44,217000.0,27.5405,27.5545,27.4987,27.5196,217000.0
2013-08-16 09:35:00,39.42,39.55,39.38,39.5,17800.0,27.5056,27.5964,27.4777,27.5615,17800.0
2013-08-16 09:40:00,39.5,39.58,39.48,39.48,14100.0,27.5615,27.6173,27.5475,27.5475,14100.0
2013-08-16 09:45:00,39.48,39.58,39.47,39.52,13000.0,27.5475,27.6173,27.5405,27.5754,13000.0
2013-08-16 09:50:00,39.53,39.53,39.45,39.47,18100.0,27.5824,27.5824,27.5266,27.5405,18100.0
2013-08-16 09:55:00,39.48,39.48,39.42,39.46,12100.0,27.5475,27.5475,27.5056,27.5336,12100.0
2013-08-16 10:00:00,39.46,39.52,39.39,39.51,35800.0,27.5336,27.5754,27.4847,27.5684,35800.0
2013-08-16 10:05:00,39.51,39.53,39.46,39.47,21400.0,27.5684,27.5824,27.5336,27.5405,21400.0
2013-08-16 10:10:00,39.47,39.5,39.42,39.42,10700.0,27.5405,27.5615,27.5056,27.5056,10700.0
2013-08-16 10:15:00,39.42,39.43,39.39,39.39,25400.0,27.5056,27.5126,27.4847,27.4847,25400.0
2013-08-16 10:20:00,39.39,39.43,39.38,39.41,13300.0,27.4847,27.5126,27.4777,27.4987,13300.0
2013-08-16 10:25:00,39.41,39.42,39.38,39.41,15900.0,27.4987,27.5056,27.4777,27.4987,15900.0
2013-08-16 10:30:00,39.43,39.43,39.39,39.4,8100.0,27.5126,27.5126,27.4847,27.4917,8100.0
2013-08-16 10:35:00,39.4,39.49,39.4,39.49,14200.0,27.4917,27.5545,27.4917,27.5545,14200.0
2013-08-16 10:40:00,39.49,39.49,39.42,39.44,10300.0,27.5545,27.5545,27.5056,27.5196,10300.0
2013-08-16 10:45:00,39.45,39.48,39.42,39.48,26800.0,27.5266,27.5475,27.5056,27.5475,26800.0
2013-08-16 10:50:00,39.48,39.51,39.48,39.5,7000.0,27.5475,27.5684,27.5475,27.5615,7000.0
2013-08-16 10:55:00,39.51,39.53,39.46,39.5,30100.0,27.5684,27.5824,27.5336,27.5615,30100.0
2013-08-16 11:00:00,39.49,39.49,39.45,39.48,13200.0,27.5545,27.5545,27.5266,27.5475,13200.0
2013-08-16 11:05:00,39.48,39.49,39.44,39.44,13600.0,27.5475,27.5545,27.5196,27.5196,13600.0
2013-08-16 11:10:00,39.44,39.47,39.43,39.45,10500.0,27.5196,27.5405,27.5126,27.5266,10500.0
2013-08-16 11:15:00,39.45,39.47,39.44,39.44,11300.0,27.5266,27.5405,27.5196,27.5196,11300.0
2013-08-16 11:20:00,39.45,39.45,39.42,39.44,9000.0,27.5266,27.5266,27.5056,27.5196,9000.0
2013-08-16 11:25:00,39.44,39.44,39.38,39.4,27900.0,27.5196,27.5196,27.4777,27.4917,27900.0
2013-08-16 11:30:00,39.4,39.45,39.39,39.45,7900.0,27.4917,27.5266,27.4847,27.5266,7900.0
2013-08-16 11:35:00,39.44,39.45,39.42,39.45,5900.0,27.5196,27.5266,27.5056,27.5266,5900.0
2013-08-16 11:40:00,39.45,39.5,39.45,39.5,8200.0,27.5266,27.5615,27.5266,27.5615,8200.0
2013-08-16 11:45:00,39.49,39.5,39.45,39.46,8000.0,27.5545,27.5615,27.5266,27.5336,8000.0
2013-08-16 11:50:00,39.46,39.49,39.45,39.47,17800.0,27.5336,27.5545,27.5266,27.5405,17800.0
2013-08-16 11:55:00,39.47,39.49,39.45,39.48,16500.0,27.5405,27.5545,27.5266,27.5475,16500.0
2013-08-16 12:00:00,39.48,39.49,39.46,39.49,8900.0,27.5475,27.5545,27.5336,27.5545,8900.0
2013-08-16 12:05:00,39.49,39.49,39.44,39.46,9000.0,27.5545,27.5545,27.5196,27.5336,9000.0
2013-08-16 12:10:00,39.46,39.52,39.46,39.51,15000.0,27.5336,27.5754,27.5336,27.5684,15000.0
2013-08-16 12:15:00,39.51,39.55,39.5,39.54,7700.0,27.5684,27.5964,27.5615,27.5894,7700.0
2013-08-16 12:20:00,39.54,39.54,39.47,39.49,9900.0,27.5894,27.5894,27.5405,27.5545,9900.0
2013-08-16 12:25:00,39.48,39.49,39.46,39.46,5400.0,27.5475,27.5545,27.5336,27.5336,5400.0
2013-08-16 12:30:00,39.47,39.47,39.45,39.46,8300.0,27.5405,27.5405,27.5266,27.5336,8300.0
2013-08-16 12:35:00,39.46,39.46,39.41,39.41,10700.0,27.5336,27.5336,27.4987,27.4987,10700.0
2013-08-16 12:40:00,39.4,39.41,39.37,39.4,20600.0,27.4917,27.4987,27.4708,27.4917,20600.0
2013-08-16 12:45:00,39.4,39.42,39.36,39.36,12600.0,27.4917,27.5056,27.4638,27.4638,12600.0
2013-08-16 12:50:00,39.37,39.41,39.37,39.41,6200.0,27.4708,27.4987,27.4708,27.4987,6200.0
2013-08-16 12:55:00,39.41,39.42,39.38,39.38,6400.0,27.4987,27.5056,27.4777,27.4777,6400.0
2013-08-16 13:00:00,39.38,39.4,39.36,39.37,9100.0,27.4777,27.4917,27.4638,27.4708,9100.0
2013-08-16 13:05:00,39.38,39.38,39.34,39.35,6100.0,27.4777,27.4777,27.4498,27.4568,6100.0
2013-08-16 13:10:00,39.35,39.35,39.3,39.3,6700.0,27.4568,27.4568,27.4219,27.4219,6700.0
2013-08-16 13:15:00,39.3,39.35,39.3,39.35,11700.0,27.4219,27.4568,27.4219,27.4568,11700.0
2013-08-16 13:20:00,39.35,39.37,39.32,39.37,11300.0,27.4568,27.4708,27.4359,27.4708,11300.0
2013-08-16 13:25:00,39.37,39.37,39.33,39.35,7400.0,27.4708,27.4708,27.4429,27.4568,7400.0
2013-08-16 13:30:00,39.34,39.36,39.34,39.36,3900.0,27.4498,27.4638,27.4498,27.4638,3900.0
2013-08-16 13:35:00,39.36,39.36,39.3,39.31,10200.0,27.4638,27.4638,27.4219,27.4289,10200.0
2013-08-16 13:40:00,39.3,39.33,39.27,39.29,10900.0,27.4219,27.4429,27.401,27.4149,10900.0
2013-08-16 13:45:00,39.29,39.34,39.27,39.33,8900.0,27.4149,27.4498,27.401,27.4429,8900.0
2013-08-16 13:50:00,39.33,39.35,39.32,39.34,6200.0,27.4429,27.4568,27.4359,27.4498,6200.0
2013-08-16 13:55:00,39.35,39.35,39.31,39.33,7800.0,27.4568,27.4568,27.4289,27.4429,7800.0
2013-08-16 14:00:00,39.33,39.34,39.32,39.34,6100.0,27.4429,27.4498,27.4359,27.4498,6100.0
2013-08-16 14:05:00,39.34,39.34,39.28,39.29,11800.0,27.4498,27.4498,27.408,27.4149,11800.0
2013-08-16 14:10:00,39.29,39.32,39.28,39.32,9600.0,27.4149,27.4359,27.408,27.4359,9600.0
2013-08-16 14:15:00,39.31,39.31,39.24,39.25,13000.0,27.4289,27.4289,27.3801,27.387,13000.0
2013-08-16 14:20:00,39.24,39.29,39.24,39.26,10000.0,27.3801,27.4149,27.3801,27.394,10000.0
2013-08-16 14:25:00,39.26,39.28,39.25,39.27,10400.0,27.394,27.408,27.387,27.401,10400.0
2013-08-16 14:30:00,39.27,39.29,39.27,39.29,14200.0,27.401,27.4149,27.401,27.4149,14200.0
2013-08-16 14:35:00,39.29,39.29,39.27,39.29,8400.0,27.4149,27.4149,27.401,27.4149,8400.0
2013-08-16 14:40:00,39.29,39.3,39.27,39.27,16600.0,27.4149,27.4219,27.401,27.401,16600.0
2013-08-16 14:45:00,39.28,39.37,39.28,39.33,19800.0,27.408,27.4708,27.408,27.4429,19800.0
2013-08-16 14:50:00,39.33,39.37,39.33,39.35,18000.0,27.4429,27.4708,27.4429,27.4568,18000.0
2013-08-16 14:55:00,39.35,39.35,39.32,39.35,13000.0,27.4568,27.4568,27.4359,27.4568,13000.0
2013-08-16 15:00:00,39.35,39.35,39.34,39.34,11300.0,27.4568,27.4568,27.4498,27.4498,11300.0
2013-08-16 15:05:00,39.35,39.41,39.34,39.4,34400.0,27.4568,27.4987,27.4498,27.4917,34400.0
2013-08-16 15:10:00,39.4,39.41,39.36,39.37,18500.0,27.4917,27.4987,27.4638,27.4708,18500.0
2013-08-16 15:15:00,39.37,39.37,39.34,39.34,10900.0,27.4708,27.4708,27.4498,27.4498,10900.0
2013-08-16 15:20:00,39.34,39.4,39.33,39.4,24300.0,27.4498,27.4917,27.4429,27.4917,24300.0
2013-08-16 15:25:00,39.4,39.4,39.36,39.37,19900.0,27.4917,27.4917,27.4638,27.4708,19900.0
2013-08-16 15:30:00,39.37,39.38,39.35,39.38,26100.0,27.4708,27.4777,27.4568,27.4777,26100.0
2013-08-16 15:35:00,39.38,39.42,39.38,39.42,20900.0,27.4777,27.5056,27.4777,27.5056,20900.0
2013-08-16 15:40:00,39.42,39.42,39.38,39.38,27600.0,27.5056,27.5056,27.4777,27.4777,27600.0
2013-08-16 15:45:00,39.37,39.41,39.37,39.38,24600.0,27.4708,27.4987,27.4708,27.4777,24600.0
2013-08-16 15:50:00,39.38,39.38,39.36,39.37,27900.0,27.4777,27.4777,27.4638,27.4708,27900.0
2013-08-16 15:55:00,39.36,39.37,39.32,39.32,76700.0,27.4638,27.4708,27.4359,27.4359,76700.0
2013-08-19 09:30:00,39.27,39.34,39.25,39.29,32700.0,27.401,27.4498,27.387,27.4149,32700.0
2013-08-19 09:35:00,39.36,39.36,39.3,39.3,5600.0,27.4638,27.4638,27.4219,27.4219,5600.0
2013-08-19 09:40:00,39.33,39.37,39.26,39.26,12000.0,27.4429,27.4708,27.394,27.394,12000.0
2013-08-19 09:45:00,39.27,39.31,39.26,39.3,11100.0,27.401,27.4289,27.394,27.4219,11100.0
2013-08-19 09:50:00,39.3,39.35,39.28,39.32,16300.0,27.4219,27.4568,27.408,27.4359,16300.0
2013-08-19 09:55:00,39.33,39.4,39.33,39.39,8500.0,27.4429,27.4917,27.4429,27.4847,8500.0
2013-08-19 10:00:00,39.4,39.45,39.39,39.42,9200.0,27.4917,27.5266,27.4847,27.5056,9200.0
2013-08-19 10:05:00,39.43,39.45,39.41,39.42,10300.0,27.5126,27.5266,27.4987,27.5056,10300.0
2013-08-19 10:10:00,39.42,39.44,39.4,39.43,7400.0,27.5056,27.5196,27.4917,27.5126,7400.0
2013-08-19 10:15:00,39.42,39.45,39.4,39.42,12300.0,27.5056,27.5266,27.4917,27.5056,12300.0
2013-08-19 10:20:00,39.42,39.43,39.4,39.4,8600.0,27.5056,27.5126,27.4917,27.4917,8600.0
2013-08-19 10:25:00,39.4,39.4,39.39,39.4,4100.0,27.4917,27.4917,27.4847,27.4917,4100.0
2013-08-19 10:30:00,39.4,39.4,39.38,39.39,9700.0,27.4917,27.4917,27.4777,27.4847,9700.0
2013-08-19 10:35:00,39.4,39.47,39.4,39.45,19400.0,27.4917,27.5405,27.4917,27.5266,19400.0
2013-08-19 10:40:00,39.45,39.5,39.45,39.48,20200.0,27.5266,27.5615,27.5266,27.5475,20200.0
2013-08-19 10:45:00,39.48,39.52,39.48,39.49,17300.0,27.5475,27.5754,27.5475,27.5545,17300.0
2013-08-19 10:50:00,39.48,39.52,39.48,39.52,10300.0,27.5475,27.5754,27.5475,27.5754,10300.0
2013-08-19 10:55:00,39.52,39.53,39.48,39.51,14500.0,27.5754,27.5824,27.5475,27.5684,14500.0
2013-08-19 11:00:00,39.51,39.53,39.49,39.49,15400.0,27.5684,27.5824,27.5545,27.5545,15400.0
2013-08-19 11:05:00,39.49,39.56,39.48,39.54,13300.0,27.5545,27.6033,27.5475,27.5894,13300.0
2013-08-19 11:10:00,39.53,39.56,39.53,39.55,10500.0,27.5824,27.6033,27.5824,27.5964,10500.0
2013-08-19 11:15:00,39.56,39.57,39.51,39.51,10500.0,27.6033,27.6103,27.5684,27.5684,10500.0
2013-08-19 11:20:00,39.51,39.56,39.5,39.56,33400.0,27.5684,27.6033,27.5615,27.6033,33400.0
2013-08-19 11:25:00,39.56,39.56,39.55,39.56,21500.0,27.6033,27.6033,27.5964,27.6033,21500.0
2013-08-19 11:30:00,39.56,39.6,39.55,39.59,33300.0,27.6033,27.6312,27.5964,27.6243,33300.0
2013-08-19 11:35:00,39.59,39.61,39.55,39.55,7000.0,27.6243,27.6382,27.5964,27.5964,7000.0
2013-08-19 11:40:00,39.54,39.59,39.54,39.59,8200.0,27.5894,27.6243,27.5894,27.6243,8200.0
2013-08-19 11:45:00,39.58,39.61,39.57,39.58,8700.0,27.6173,27.6382,27.6103,27.6173,8700.0
2013-08-19 11:50:00,39.58,39.59,39.56,39.59,18600.0,27.6173,27.6243,27.6033,27.6243,18600.0
2013-08-19 11:55:00,39.59,39.62,39.56,39.56,22100.0,27.6243,27.6452,27.6033,27.6033,22100.0
2013-08-19 12:00:00,39.57,39.59,39.54,39.58,18200.0,27.6103,27.6243,27.5894,27.6173,18200.0
2013-08-19 12:05:00,39.59,39.61,39.55,39.55,9600.0,27.6243,27.6382,27.5964,27.5964,9600.0
2013-08-19 12:10:00,39.54,39.58,39.54,39.58,5400.0,27.5894,27.6173,27.5894,27.6173,5400.0
2013-08-19 12:15:00,39.58,39.59,39.56,39.56,5800.0,27.6173,27.6243,27.6033,27.6033,5800.0
2013-08-19 12:20:00,39.56,39.57,39.54,39.56,18700.0,27.6033,27.6103,27.5894,27.6033,18700.0
2013-08-19 12:25:00,39.57,39.57,39.53,39.54,5700.0,27.6103,27.6103,27.5824,27.5894,5700.0
2013-08-19 12:30:00,39.53,39.55,39.52,39.55,5000.0,27.5824,27.5964,27.5754,27.5964,5000.0
2013-08-19 12:35:00,39.55,39.56,39.52,39.54,9100.0,27.5964,27.6033,27.5754,27.5894,9100.0
2013-08-19 12:40:00,39.54,39.58,39.54,39.58,6000.0,27.5894,27.6173,27.5894,27.6173,6000.0
2013-08-19 12:45:00,39.59,39.62,39.56,39.56,11400.0,27.6243,27.6452,27.6033,27.6033,11400.0
2013-08-19 12:50:00,39.56,39.57,39.54,39.55,2900.0,27.6033,27.6103,27.5894,27.5964,2900.0
2013-08-19 12:55:00,39.55,39.59,39.55,39.58,3400.0,27.5964,27.6243,27.5964,27.6173,3400.0
2013-08-19 13:00:00,39.58,39.58,39.55,39.55,4500.0,27.6173,27.6173,27.5964,27.5964,4500.0
2013-08-19 13:05:00,39.55,39.56,39.55,39.55,1200.0,27.5964,27.6033,27.5964,27.5964,1200.0
2013-08-19 13:10:00,39.55,39.58,39.55,39.57,5700.0,27.5964,27.6173,27.5964,27.6103,5700.0
2013-08-19 13:15:00,39.57,39.57,39.52,39.54,11500.0,27.6103,27.6103,27.5754,27.5894,11500.0
2013-08-19 13:20:00,39.54,39.54,39.5,39.5,10900.0,27.5894,27.5894,27.5615,27.5615,10900.0
2013-08-19 13:25:00,39.5,39.51,39.48,39.48,10600.0,27.5615,27.5684,27.5475,27.5475,10600.0
2013-08-19 13:30:00,39.48,39.49,39.45,39.47,25600.0,27.5475,27.5545,27.5266,27.5405,25600.0
2013-08-19 13:35:00,39.46,39.51,39.46,39.51,10500.0,27.5336,27.5684,27.5336,27.5684,10500.0
2013-08-19 13:40:00,39.51,39.52,39.5,39.5,14500.0,27.5684,27.5754,27.5615,27.5615,14500.0
2013-08-19 13:45:00,39.51,39.54,39.5,39.51,11900.0,27.5684,27.5894,27.5615,27.5684,11900.0
2013-08-19 13:50:00,39.51,39.55,39.51,39.54,9300.0,27.5684,27.5964,27.5684,27.5894,9300.0
2013-08-19 13:55:00,39.54,39.55,39.53,39.55,5600.0,27.5894,27.5964,27.5824,27.5964,5600.0
2013-08-19 14:00:00,39.55,39.55,39.52,39.52,16400.0,27.5964,27.5964,27.5754,27.5754,16400.0
2013-08-19 14:05:00,39.51,39.55,39.5,39.55,18500.0,27.5684,27.5964,27.5615,27.5964,18500.0
2013-08-19 14:10:00,39.54,39.55,39.51,39.52,8000.0,27.5894,27.5964,27.5684,27.5754,8000.0
2013-08-19 14:15:00,39.51,39.52,39.49,39.51,21900.0,27.5684,27.5754,27.5545,27.5684,21900.0
2013-08-19 14:20:00,39.52,39.54,39.49,39.49,26200.0,27.5754,27.5894,27.5545,27.5545,26200.0
2013-08-19 14:25:00,39.5,39.53,39.48,39.53,9200.0,27.5615,27.5824,27.5475,27.5824,9200.0
2013-08-19 14:30:00,39.53,39.53,39.48,39.5,17700.0,27.5824,27.5824,27.5475,27.5615,17700.0
2013-08-19 14:35:00,39.49,39.51,39.49,39.51,12600.0,27.5545,27.5684,27.5545,27.5684,12600.0
2013-08-19 14:40:00,39.5,39.52,39.46,39.5,22400.0,27.5615,27.5754,27.5336,27.5615,22400.0
2013-08-19 14:45:00,39.49,39.5,39.48,39.49,7400.0,27.5545,27.5615,27.5475,27.5545,7400.0
2013-08-19 14:50:00,39.49,39.51,39.47,39.48,18200.0,27.5545,27.5684,27.5405,27.5475,18200.0
2013-08-19 14:55:00,39.48,39.5,39.46,39.49,20600.0,27.5475,27.5615,27.5336,27.5545,20600.0
2013-08-19 15:00:00,39.49,39.5,39.47,39.48,16000.0,27.5545,27.5615,27.5405,27.5475,16000.0
2013-08-19 15:05:00,39.48,39.5,39.46,39.46,34500.0,27.5475,27.5615,27.5336,27.5336,34500.0
2013-08-19 15:10:00,39.47,39.5,39.45,39.48,36500.0,27.5405,27.5615,27.5266,27.5475,36500.0
2013-08-19 15:15:00,39.48,39.51,39.48,39.48,18800.0,27.5475,27.5684,27.5475,27.5475,18800.0
2013-08-19 15:20:00,39.48,39.49,39.47,39.48,21000.0,27.5475,27.5545,27.5405,27.5475,21000.0
2013-08-19 15:25:00,39.47,39.48,39.42,39.42,27800.0,27.5405,27.5475,27.5056,27.5056,27800.0
2013-08-19 15:30:00,39.43,39.43,39.41,39.41,18200.0,27.5126,27.5126,27.4987,27.4987,18200.0
2013-08-19 15:35:00,39.41,39.42,39.38,39.39,38000.0,27.4987,27.5056,27.4777,27.4847,38000.0
2013-08-19 15:40:00,39.38,39.4,39.37,39.39,25100.0,27.4777,27.4917,27.4708,27.4847,25100.0
2013-08-19 15:45:00,39.4,39.43,39.39,39.41,35800.0,27.4917,27.5126,27.4847,27.4987,35800.0
2013-08-19 15:50:00,39.42,39.42,39.39,39.41,37100.0,27.5056,27.5056,27.4847,27.4987,37100.0
2013-08-19 15:55:00,39.4,39.43,39.35,39.36,84300.0,27.4917,27.5126,27.4568,27.4638,84300.0
2013-08-20 09:30:00,39.45,39.51,39.32,39.34,25300.0,27.5266,27.5684,27.4359,27.4498,25300.0
2013-08-20 09:35:00,39.33,39.39,39.32,39.37,7300.0,27.4429,27.4847,27.4359,27.4708,7300.0
2013-08-20 09:40:00,39.38,39.4,39.32,39.32,10400.0,27.4777,27.4917,27.4359,27.4359,10400.0
2013-08-20 09:45:00,39.33,39.41,39.33,39.41,7900.0,27.4429,27.4987,27.4429,27.4987,7900.0
2013-08-20 09:50:00,39.41,39.43,39.4,39.42,7100.0,27.4987,27.5126,27.4917,27.5056,7100.0
2013-08-20 09:55:00,39.42,39.48,39.42,39.44,9100.0,27.5056,27.5475,27.5056,27.5196,9100.0
2013-08-20 10:00:00,39.43,39.49,39.43,39.44,7300.0,27.5126,27.5545,27.5126,27.5196,7300.0
2013-08-20 10:05:00,39.44,39.46,39.41,39.43,6900.0,27.5196,27.5336,27.4987,27.5126,6900.0
2013-08-20 10:10:00,39.43,39.46,39.41,39.44,16400.0,27.5126,27.5336,27.4987,27.5196,16400.0
2013-08-20 10:15:00,39.44,39.47,39.42,39.47,6500.0,27.5196,27.5405,27.5056,27.5405,6500.0
2013-08-20 10:20:00,39.47,39.53,39.47,39.52,6200.0,27.5405,27.5824,27.5405,27.5754,6200.0
2013-08-20 10:25:00,39.52,39.52,39.49,39.5,4400.0,27.5754,27.5754,27.5545,27.5615,4400.0
2013-08-20 10:30:00,39.5,39.53,39.5,39.53,5600.0,27.5615,27.5824,27.5615,27.5824,5600.0
2013-08-20 10:35:00,39.53,39.59,39.51,39.58,7500.0,27.5824,27.6243,27.5684,27.6173,7500.0
2013-08-20 10:40:00,39.57,39.59,39.55,39.57,3400.0,27.6103,27.6243,27.5964,27.6103,3400.0
2013-08-20 10:45:00,39.57,39.59,39.56,39.59,6100.0,27.6103,27.6243,27.6033,27.6243,6100.0
2013-08-20 10:50:00,39.59,39.59,39.55,39.59,10600.0,27.6243,27.6243,27.5964,27.6243,10600.0
2013-08-20 10:55:00,39.58,39.6,39.56,39.58,14500.0,27.6173,27.6312,27.6033,27.6173,14500.0
2013-08-20 11:00:00,39.57,39.61,39.57,39.58,8800.0,27.6103,27.6382,27.6103,27.6173,8800.0
2013-08-20 11:05:00,39.58,39.64,39.58,39.64,17900.0,27.6173,27.6592,27.6173,27.6592,17900.0
2013-08-20 11:10:00,39.63,39.64,39.62,39.63,13100.0,27.6522,27.6592,27.6452,27.6522,13100.0
2013-08-20 11:15:00,39.62,39.63,39.59,39.6,6400.0,27.6452,27.6522,27.6243,27.6312,6400.0
2013-08-20 11:20:00,39.6,39.65,39.6,39.65,8100.0,27.6312,27.6661,27.6312,27.6661,8100.0
2013-08-20 11:25:00,39.64,39.65,39.63,39.63,11000.0,27.6592,27.6661,27.6522,27.6522,11000.0
2013-08-20 11:30:00,39.63,39.65,39.63,39.65,6800.0,27.6522,27.6661,27.6522,27.6661,6800.0
2013-08-20 11:35:00,39.65,39.68,39.65,39.67,22400.0,27.6661,27.6871,27.6661,27.6801,22400.0
2013-08-20 11:40:00,39.67,39.7,39.67,39.7,7000.0,27.6801,27.701,27.6801,27.701,7000.0
2013-08-20 11:45:00,39.7,39.72,39.7,39.71,10800.0,27.701,27.715,27.701,27.708,10800.0
2013-08-20 11:50:00,39.71,39.71,39.7,39.71,2600.0,27.708,27.708,27.701,27.708,2600.0
2013-08-20 11:55:00,39.71,39.72,39.68,39.68,9200.0,27.708,27.715,27.6871,27.6871,9200.0
2013-08-20 12:00:00,39.68,39.71,39.68,39.7,7400.0,27.6871,27.708,27.6871,27.701,7400.0
2013-08-20 12:05:00,39.71,39.73,39.71,39.72,22900.0,27.708,27.722,27.708,27.715,22900.0
2013-08-20 12:10:00,39.72,39.73,39.71,39.72,11900.0,27.715,27.722,27.708,27.715,11900.0
2013-08-20 12:15:00,39.72,39.73,39.72,39.73,17200.0,27.715,27.722,27.715,27.722,17200.0
2013-08-20 12:20:00,39.73,39.75,39.72,39.73,12800.0,27.722,27.7359,27.715,27.722,12800.0
2013-08-20 12:25:00,39.73,39.75,39.73,39.73,10600.0,27.722,27.7359,27.722,27.722,10600.0
2013-08-20 12:30:00,39.73,39.73,39.7,39.7,11000.0,27.722,27.722,27.701,27.701,11000.0
2013-08-20 12:35:00,39.71,39.72,39.7,39.7,9500.0,27.708,27.715,27.701,27.701,9500.0
2013-08-20 12:40:00,39.7,39.72,39.68,39.71,27200.0,27.701,27.715,27.6871,27.708,27200.0
2013-08-20 12:45:00,39.71,39.75,39.71,39.75,11400.0,27.708,27.7359,27.708,27.7359,11400.0
2013-08-20 12:50:00,39.74,39.78,39.73,39.73,35700.0,27.7289,27.7568,27.722,27.722,35700.0
2013-08-20 12:55:00,39.72,39.73,39.71,39.71,5200.0,27.715,27.722,27.708,27.708,5200.0
2013-08-20 13:00:00,39.71,39.75,39.71,39.71,10300.0,27.708,27.7359,27.708,27.708,10300.0
2013-08-20 13:05:00,39.71,39.72,39.69,39.69,9400.0,27.708,27.715,27.694,27.694,9400.0
2013-08-20 13:10:00,39.69,39.7,39.69,39.69,10300.0,27.694,27.701,27.694,27.694,10300.0
2013-08-20 13:15:00,39.69,39.71,39.68,39.68,3400.0,27.694,27.708,27.6871,27.6871,3400.0
2013-08-20 13:20:00,39.68,39.69,39.66,39.66,6500.0,27.6871,27.694,27.6731,27.6731,6500.0
2013-08-20 13:25:00,39.66,39.66,39.62,39.64,8600.0,27.6731,27.6731,27.6452,27.6592,8600.0
2013-08-20 13:30:00,39.63,39.64,39.61,39.63,7600.0,27.6522,27.6592,27.6382,27.6522,7600.0
2013-08-20 13:35:00,39.63,39.65,39.63,39.64,6600.0,27.6522,27.6661,27.6522,27.6592,6600.0
2013-08-20 13:40:00,39.64,39.66,39.63,39.64,10000.0,27.6592,27.6731,27.6522,27.6592,10000.0
2013-08-20 13:45:00,39.63,39.65,39.63,39.63,20000.0,27.6522,27.6661,27.6522,27.6522,20000.0
2013-08-20 13:50:00,39.64,39.64,39.61,39.61,5800.0,27.6592,27.6592,27.6382,27.6382,5800.0
2013-08-20 13:55:00,39.62,39.62,39.56,39.57,17900.0,27.6452,27.6452,27.6033,27.6103,17900.0
2013-08-20 14:00:00,39.57,39.58,39.54,39.55,27300.0,27.6103,27.6173,27.5894,27.5964,27300.0
2013-08-20 14:05:00,39.54,39.57,39.52,39.52,16400.0,27.5894,27.6103,27.5754,27.5754,16400.0
2013-08-20 14:10:00,39.52,39.55,39.5,39.54,26400.0,27.5754,27.5964,27.5615,27.5894,26400.0
2013-08-20 14:15:00,39.55,39.56,39.51,39.52,12400.0,27.5964,27.6033,27.5684,27.5754,12400.0
2013-08-20 14:20:00,39.52,39.52,39.41,39.44,78300.0,27.5754,27.5754,27.4987,27.5196,78300.0
2013-08-20 14:25:00,39.45,39.46,39.43,39.46,12200.0,27.5266,27.5336,27.5126,27.5336,12200.0
2013-08-20 14:30:00,39.46,39.49,39.45,39.46,20600.0,27.5336,27.5545,27.5266,27.5336,20600.0
2013-08-20 14:35:00,39.46,39.49,39.44,39.46,8900.0,27.5336,27.5545,27.5196,27.5336,8900.0
2013-08-20 14:40:00,39.48,39.49,39.46,39.46,13100.0,27.5475,27.5545,27.5336,27.5336,13100.0
2013-08-20 14:45:00,39.46,39.49,39.45,39.49,13400.0,27.5336,27.5545,27.5266,27.5545,13400.0
2013-08-20 14:50:00,39.49,39.5,39.48,39.48,8600.0,27.5545,27.5615,27.5475,27.5475,8600.0
2013-08-20 14:55:00,39.49,39.49,39.43,39.47,26400.0,27.5545,27.5545,27.5126,27.5405,26400.0
2013-08-20 15:00:00,39.46,39.49,39.45,39.48,16400.0,27.5336,27.5545,27.5266,27.5475,16400.0
2013-08-20 15:05:00,39.48,39.5,39.48,39.5,10600.0,27.5475,27.5615,27.5475,27.5615,10600.0
2013-08-20 15:10:00,39.5,39.51,39.49,39.5,9100.0,27.5615,27.5684,27.5545,27.5615,9100.0
2013-08-20 15:15:00,39.5,39.53,39.49,39.49,14200.0,27.5615,27.5824,27.5545,27.5545,14200.0
2013-08-20 15:20:00,39.5,39.52,39.49,39.51,13100.0,27.5615,27.5754,27.5545,27.5684,13100.0
2013-08-20 15:25:00,39.51,39.56,39.51,39.55,14900.0,27.5684,27.6033,27.5684,27.5964,14900.0
2013-08-20 15:30:00,39.55,39.56,39.55,39.55,23100.0,27.5964,27.6033,27.5964,27.5964,23100.0
2013-08-20 15:35:00,39.55,39.58,39.54,39.57,34000.0,27.5964,27.6173,27.5894,27.6103,34000.0
2013-08-20 15:40:00,39.57,39.58,39.56,39.56,27000.0,27.6103,27.6173,27.6033,27.6033,27000.0
2013-08-20 15:45:00,39.55,39.56,39.52,39.55,53900.0,27.5964,27.6033,27.5754,27.5964,53900.0
2013-08-20 15:50:00,39.55,39.58,39.54,39.55,75600.0,27.5964,27.6173,27.5894,27.5964,75600.0
2013-08-20 15:55:00,39.55,39.56,39.53,39.54,51900.0,27.5964,27.6033,27.5824,27.5894,51900.0
2013-08-21 09:30:00,39.35,39.46,39.35,39.39,35000.0,27.4568,27.5336,27.4568,27.4847,35000.0
2013-08-21 09:35:00,39.44,39.48,39.41,39.48,6100.0,27.5196,27.5475,27.4987,27.5475,6100.0
2013-08-21 09:40:00,39.47,39.47,39.38,39.44,6100.0,27.5405,27.5405,27.4777,27.5196,6100.0
2013-08-21 09:45:00,39.44,39.47,39.43,39.44,11800.0,27.5196,27.5405,27.5126,27.5196,11800.0
2013-08-21 09:50:00,39.43,39.46,39.41,39.46,15400.0,27.5126,27.5336,27.4987,27.5336,15400.0
2013-08-21 09:55:00,39.46,39.5,39.43,39.48,12400.0,27.5336,27.5615,27.5126,27.5475,12400.0
2013-08-21 10:00:00,39.49,39.55,39.47,39.54,18700.0,27.5545,27.5964,27.5405,27.5894,18700.0
2013-08-21 10:05:00,39.53,39.55,39.5,39.51,12200.0,27.5824,27.5964,27.5615,27.5684,12200.0
2013-08-21 10:10:00,39.5,39.52,39.46,39.46,12000.0,27.5615,27.5754,27.5336,27.5336,12000.0
2013-08-21 10:15:00,39.45,39.52,39.45,39.52,20500.0,27.5266,27.5754,27.5266,27.5754,20500.0
2013-08-21 10:20:00,39.52,39.59,39.5,39.58,14400.0,27.5754,27.6243,27.5615,27.6173,14400.0
2013-08-21 10:25:00,39.57,39.57,39.54,39.57,5800.0,27.6103,27.6103,27.5894,27.6103,5800.0
2013-08-21 10:30:00,39.57,39.58,39.55,39.55,8600.0,27.6103,27.6173,27.5964,27.5964,8600.0
2013-08-21 10:35:00,39.56,39.57,39.51,39.57,9500.0,27.6033,27.6103,27.5684,27.6103,9500.0
2013-08-21 10:40:00,39.57,39.63,39.57,39.59,8600.0,27.6103,27.6522,27.6103,27.6243,8600.0
2013-08-21 10:45:00,39.59,39.62,39.55,39.58,16500.0,27.6243,27.6452,27.5964,27.6173,16500.0
2013-08-21 10:50:00,39.58,39.59,39.55,39.55,10500.0,27.6173,27.6243,27.5964,27.5964,10500.0
2013-08-21 10:55:00,39.55,39.55,39.54,39.55,4200.0,27.5964,27.5964,27.5894,27.5964,4200.0
2013-08-21 11:00:00,39.53,39.55,39.51,39.53,11200.0,27.5824,27.5964,27.5684,27.5824,11200.0
2013-08-21 11:05:00,39.52,39.54,39.5,39.5,9300.0,27.5754,27.5894,27.5615,27.5615,9300.0
2013-08-21 11:10:00,39.49,39.54,39.48,39.5,9700.0,27.5545,27.5894,27.5475,27.5615,9700.0
2013-08-21 11:15:00,39.49,39.53,39.49,39.53,5900.0,27.5545,27.5824,27.5545,27.5824,5900.0
2013-08-21 11:20:00,39.51,39.51,39.49,39.49,5500.0,27.5684,27.5684,27.5545,27.5545,5500.0
2013-08-21 11:25:00,39.49,39.5,39.46,39.46,8800.0,27.5545,27.5615,27.5336,27.5336,8800.0
2013-08-21 11:30:00,39.47,39.51,39.47,39.49,8100.0,27.5405,27.5684,27.5405,27.5545,8100.0
2013-08-21 11:35:00,39.5,39.53,39.42,39.42,13500.0,27.5615,27.5824,27.5056,27.5056,13500.0
2013-08-21 11:40:00,39.42,39.43,39.4,39.43,5100.0,27.5056,27.5126,27.4917,27.5126,5100.0
2013-08-21 11:45:00,39.44,39.44,39.38,39.38,12800.0,27.5196,27.5196,27.4777,27.4777,12800.0
2013-08-21 11:50:00,39.38,39.4,39.36,39.4,7000.0,27.4777,27.4917,27.4638,27.4917,7000.0
2013-08-21 11:55:00,39.4,39.4,39.35,39.4,11300.0,27.4917,27.4917,27.4568,27.4917,11300.0
2013-08-21 12:00:00,39.39,39.41,39.38,39.4,6600.0,27.4847,27.4987,27.4777,27.4917,6600.0
2013-08-21 12:05:00,39.39,39.39,39.35,39.35,8500.0,27.4847,27.4847,27.4568,27.4568,8500.0
2013-08-21 12:10:00,39.35,39.41,39.35,39.4,9300.0,27.4568,27.4987,27.4568,27.4917,9300.0
2013-08-21 12:15:00,39.39,39.39,39.36,39.39,5200.0,27.4847,27.4847,27.4638,27.4847,5200.0
2013-08-21 12:20:00,39.39,39.4,39.37,39.4,7100.0,27.4847,27.4917,27.4708,27.4917,7100.0
2013-08-21 12:25:00,39.41,39.41,39.37,39.38,5700.0,27.4987,27.4987,27.4708,27.4777,5700.0
2013-08-21 12:30:00,39.38,39.39,39.35,39.37,8100.0,27.4777,27.4847,27.4568,27.4708,8100.0
2013-08-21 12:35:00,39.37,39.37,39.35,39.36,3500.0,27.4708,27.4708,27.4568,27.4638,3500.0
2013-08-21 12:40:00,39.35,39.37,39.33,39.37,6500.0,27.4568,27.4708,27.4429,27.4708,6500.0
2013-08-21 12:45:00,39.36,39.37,39.35,39.35,5300.0,27.4638,27.4708,27.4568,27.4568,5300.0
2013-08-21 12:50:00,39.35,39.36,39.34,39.36,3500.0,27.4568,27.4638,27.4498,27.4638,3500.0
2013-08-21 12:55:00,39.37,39.37,39.33,39.33,6400.0,27.4708,27.4708,27.4429,27.4429,6400.0
2013-08-21 13:00:00,39.33,39.34,39.32,39.32,10200.0,27.4429,27.4498,27.4359,27.4359,10200.0
2013-08-21 13:05:00,39.32,39.34,39.31,39.32,5500.0,27.4359,27.4498,27.4289,27.4359,5500.0
2013-08-21 13:10:00,39.32,39.36,39.32,39.36,3900.0,27.4359,27.4638,27.4359,27.4638,3900.0
2013-08-21 13:15:00,39.36,39.39,39.36,39.36,6800.0,27.4638,27.4847,27.4638,27.4638,6800.0
2013-08-21 13:20:00,39.35,39.35,39.32,39.32,4100.0,27.4568,27.4568,27.4359,27.4359,4100.0
2013-08-21 13:25:00,39.32,39.33,39.32,39.33,2000.0,27.4359,27.4429,27.4359,27.4429,2000.0
2013-08-21 13:30:00,39.32,39.33,39.31,39.31,5900.0,27.4359,27.4429,27.4289,27.4289,5900.0
2013-08-21 13:35:00,39.31,39.32,39.3,39.3,5700.0,27.4289,27.4359,27.4219,27.4219,5700.0
2013-08-21 13:40:00,39.29,39.32,39.29,39.31,8600.0,27.4149,27.4359,27.4149,27.4289,8600.0
2013-08-21 13:45:00,39.31,39.33,39.31,39.31,8700.0,27.4289,27.4429,27.4289,27.4289,8700.0
2013-08-21 13:50:00,39.3,39.3,39.28,39.29,7000.0,27.4219,27.4219,27.408,27.4149,7000.0
2013-08-21 13:55:00,39.29,39.3,39.26,39.28,20600.0,27.4149,27.4219,27.394,27.408,20600.0
2013-08-21 14:00:00,39.28,39.29,39.18,39.2,43100.0,27.408,27.4149,27.3382,27.3521,43100.0
2013-08-21 14:05:00,39.19,39.19,39.06,39.17,44800.0,27.3452,27.3452,27.2545,27.3312,44800.0
2013-08-21 14:10:00,39.17,39.22,39.16,39.2,22300.0,27.3312,27.3661,27.3242,27.3521,22300.0
2013-08-21 14:15:00,39.21,39.28,39.17,39.23,55000.0,27.3591,27.408,27.3312,27.3731,55000.0
2013-08-21 14:20:00,39.21,39.21,39.12,39.2,18900.0,27.3591,27.3591,27.2963,27.3521,18900.0
2013-08-21 14:25:00,39.23,39.27,39.2,39.22,20200.0,27.3731,27.401,27.3521,27.3661,20200.0
2013-08-21 14:30:00,39.21,39.36,39.21,39.35,20100.0,27.3591,27.4638,27.3591,27.4568,20100.0
2013-08-21 14:35:00,39.35,39.42,39.35,39.39,20200.0,27.4568,27.5056,27.4568,27.4847,20200.0
2013-08-21 14:40:00,39.38,39.45,39.38,39.43,26400.0,27.4777,27.5266,27.4777,27.5126,26400.0
2013-08-21 14:45:00,39.43,39.49,39.43,39.48,18300.0,27.5126,27.5545,27.5126,27.5475,18300.0
2013-08-21 14:50:00,39.48,39.48,39.45,39.47,14800.0,27.5475,27.5475,27.5266,27.5405,14800.0
2013-08-21 14:55:00,39.47,39.52,39.46,39.46,15900.0,27.5405,27.5754,27.5336,27.5336,15900.0
2013-08-21 15:00:00,39.46,39.48,39.44,39.47,15700.0,27.5336,27.5475,27.5196,27.5405,15700.0
2013-08-21 15:05:00,39.47,39.47,39.43,39.44,15400.0,27.5405,27.5405,27.5126,27.5196,15400.0
2013-08-21 15:10:00,39.43,39.48,39.42,39.45,15900.0,27.5126,27.5475,27.5056,27.5266,15900.0
2013-08-21 15:15:00,39.46,39.46,39.39,39.39,14400.0,27.5336,27.5336,27.4847,27.4847,14400.0
2013-08-21 15:20:00,39.38,39.41,39.38,39.39,18100.0,27.4777,27.4987,27.4777,27.4847,18100.0
2013-08-21 15:25:00,39.38,39.41,39.35,39.36,14600.0,27.4777,27.4987,27.4568,27.4638,14600.0
2013-08-21 15:30:00,39.36,39.38,39.34,39.38,7800.0,27.4638,27.4777,27.4498,27.4777,7800.0
2013-08-21 15:35:00,39.38,39.39,39.32,39.33,15900.0,27.4777,27.4847,27.4359,27.4429,15900.0
2013-08-21 15:40:00,39.34,39.34,39.27,39.32,25400.0,27.4498,27.4498,27.401,27.4359,25400.0
2013-08-21 15:45:00,39.31,39.31,39.22,39.24,26200.0,27.4289,27.4289,27.3661,27.3801,26200.0
2013-08-21 15:50:00,39.24,39.25,39.22,39.22,26400.0,27.3801,27.387,27.3661,27.3661,26400.0
2013-08-21 15:55:00,39.21,39.24,39.16,39.18,77400.0,27.3591,27.3801,27.3242,27.3382,77400.0
2013-08-22 09:30:00,39.35,39.4,39.21,39.39,58000.0,27.4568,27.4917,27.3591,27.4847,58000.0
2013-08-22 09:35:00,39.4,39.4,39.3,39.32,26300.0,27.4917,27.4917,27.4219,27.4359,26300.0
2013-08-22 09:40:00,39.34,39.35,39.3,39.3,15200.0,27.4498,27.4568,27.4219,27.4219,15200.0
2013-08-22 09:45:00,39.31,39.34,39.28,39.32,69700.0,27.4289,27.4498,27.408,27.4359,69700.0
2013-08-22 09:50:00,39.31,39.34,39.29,39.33,46400.0,27.4289,27.4498,27.4149,27.4429,46400.0
2013-08-22 09:55:00,39.33,39.39,39.33,39.37,10800.0,27.4429,27.4847,27.4429,27.4708,10800.0
2013-08-22 10:00:00,39.35,39.39,39.31,39.35,16100.0,27.4568,27.4847,27.4289,27.4568,16100.0
2013-08-22 10:05:00,39.35,39.4,39.32,39.34,17400.0,27.4568,27.4917,27.4359,27.4498,17400.0
2013-08-22 10:10:00,39.33,39.4,39.3,39.4,9000.0,27.4429,27.4917,27.4219,27.4917,9000.0
2013-08-22 10:15:00,39.4,39.4,39.36,39.38,26000.0,27.4917,27.4917,27.4638,27.4777,26000.0
2013-08-22 10:20:00,39.39,39.4,39.38,39.4,66300.0,27.4847,27.4917,27.4777,27.4917,66300.0
2013-08-22 10:25:00,39.4,39.4,39.35,39.39,15600.0,27.4917,27.4917,27.4568,27.4847,15600.0
2013-08-22 10:30:00,39.4,39.4,39.37,39.38,12300.0,27.4917,27.4917,27.4708,27.4777,12300.0
2013-08-22 10:35:00,39.38,39.39,39.37,39.38,7700.0,27.4777,27.4847,27.4708,27.4777,7700.0
2013-08-22 10:40:00,39.37,39.45,39.37,39.45,16200.0,27.4708,27.5266,27.4708,27.5266,16200.0
2013-08-22 10:45:00,39.45,39.48,39.41,39.42,21800.0,27.5266,27.5475,27.4987,27.5056,21800.0
2013-08-22 10:50:00,39.41,39.41,39.38,39.38,8500.0,27.4987,27.4987,27.4777,27.4777,8500.0
2013-08-22 10:55:00,39.38,39.38,39.34,39.34,9400.0,27.4777,27.4777,27.4498,27.4498,9400.0
2013-08-22 11:00:00,39.35,39.39,39.34,39.38,13000.0,27.4568,27.4847,27.4498,27.4777,13000.0
2013-08-22 11:05:00,39.38,39.4,39.37,39.39,8700.0,27.4777,27.4917,27.4708,27.4847,8700.0
2013-08-22 11:10:00,39.4,39.42,39.39,39.39,9900.0,27.4917,27.5056,27.4847,27.4847,9900.0
2013-08-22 11:15:00,39.38,39.39,39.36,39.38,12300.0,27.4777,27.4847,27.4638,27.4777,12300.0
2013-08-22 11:20:00,39.38,39.4,39.34,39.34,29800.0,27.4777,27.4917,27.4498,27.4498,29800.0
2013-08-22 11:25:00,39.34,39.35,39.3,39.3,10500.0,27.4498,27.4568,27.4219,27.4219,10500.0
2013-08-22 11:30:00,39.3,39.39,39.3,39.38,16500.0,27.4219,27.4847,27.4219,27.4777,16500.0
2013-08-22 11:35:00,39.38,39.41,39.38,39.38,8000.0,27.4777,27.4987,27.4777,27.4777,8000.0
2013-08-22 11:40:00,39.38,39.38,39.36,39.36,4800.0,27.4777,27.4777,27.4638,27.4638,4800.0
2013-08-22 11:45:00,39.36,39.4,39.36,39.4,11100.0,27.4638,27.4917,27.4638,27.4917,11100.0
2013-08-22 11:50:00,39.4,39.4,39.36,39.39,7800.0,27.4917,27.4917,27.4638,27.4847,7800.0
2013-08-22 11:55:00,39.38,39.39,39.38,39.39,2400.0,27.4777,27.4847,27.4777,27.4847,2400.0
2013-08-22 12:00:00,39.39,39.4,39.38,39.4,8800.0,27.4847,27.4917,27.4777,27.4917,8800.0
2013-08-22 12:05:00,39.4,39.41,39.39,39.4,11600.0,27.4917,27.4987,27.4847,27.4917,11600.0
2013-08-22 12:10:00,39.4,39.4,39.39,39.4,6300.0,27.4917,27.4917,27.4847,27.4917,6300.0
2013-08-22 12:15:00,39.4,39.4,39.39,39.4,3700.0,27.4917,27.4917,27.4847,27.4917,3700.0
2013-08-22 12:20:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 12:25:00,39.4,39.4,39.4,39.4,300.0,27.4917,27.4917,27.4917,27.4917,300.0
2013-08-22 12:30:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 12:35:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 12:40:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 12:45:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 12:50:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 12:55:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:00:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:05:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:10:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:15:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:20:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:25:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:30:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:35:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:40:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:45:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:50:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 13:55:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 14:00:00,39.4,39.4,39.4,39.4,0.0,27.4917,27.4917,27.4917,27.4917,0.0
2013-08-22 14:05:00,39.39,39.39,39.39,39.39,200.0,27.4847,27.4847,27.4847,27.4847,200.0
2013-08-22 14:10:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 14:15:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 14:20:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 14:25:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 14:30:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 14:35:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 14:40:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 14:45:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 14:50:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 14:55:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 15:00:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 15:05:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 15:10:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 15:15:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 15:20:00,39.39,39.39,39.39,39.39,0.0,27.4847,27.4847,27.4847,27.4847,0.0
2013-08-22 15:25:00,39.63,39.63,39.35,39.39,108500.0,27.6522,27.6522,27.4568,27.4847,108500.0
2013-08-22 15:30:00,39.4,39.4,39.35,39.4,36700.0,27.4917,27.4917,27.4568,27.4917,36700.0
2013-08-22 15:35:00,39.4,39.5,39.39,39.5,37800.0,27.4917,27.5615,27.4847,27.5615,37800.0
2013-08-22 15:40:00,39.5,39.51,39.5,39.5,18200.0,27.5615,27.5684,27.5615,27.5615,18200.0
2013-08-22 15:45:00,39.5,39.51,39.49,39.5,41900.0,27.5615,27.5684,27.5545,27.5615,41900.0
2013-08-22 15:50:00,39.51,39.52,39.46,39.46,52800.0,27.5684,27.5754,27.5336,27.5336,52800.0
2013-08-22 15:55:00,39.47,39.49,39.44,39.45,85500.0,27.5405,27.5545,27.5196,27.5266,85500.0
2013-08-23 09:30:00,39.47,39.59,39.41,39.5,38300.0,27.5405,27.6243,27.4987,27.5615,38300.0
2013-08-23 09:35:00,39.49,39.49,39.34,39.49,8900.0,27.5545,27.5545,27.4498,27.5545,8900.0
2013-08-23 09:40:00,39.45,39.47,39.28,39.29,18200.0,27.5266,27.5405,27.408,27.4149,18200.0
2013-08-23 09:45:00,39.3,39.35,39.26,39.34,20200.0,27.4219,27.4568,27.394,27.4498,20200.0
2013-08-23 09:50:00,39.32,39.33,39.25,39.3,12200.0,27.4359,27.4429,27.387,27.4219,12200.0
2013-08-23 09:55:00,39.28,39.29,39.24,39.29,16600.0,27.408,27.4149,27.3801,27.4149,16600.0
2013-08-23 10:00:00,39.31,39.31,39.21,39.26,28300.0,27.4289,27.4289,27.3591,27.394,28300.0
2013-08-23 10:05:00,39.25,39.28,39.22,39.28,12700.0,27.387,27.408,27.3661,27.408,12700.0
2013-08-23 10:10:00,39.28,39.31,39.24,39.3,10400.0,27.408,27.4289,27.3801,27.4219,10400.0
2013-08-23 10:15:00,39.3,39.34,39.28,39.29,14900.0,27.4219,27.4498,27.408,27.4149,14900.0
2013-08-23 10:20:00,39.29,39.29,39.21,39.24,15400.0,27.4149,27.4149,27.3591,27.3801,15400.0
2013-08-23 10:25:00,39.25,39.27,39.2,39.2,20100.0,27.387,27.401,27.3521,27.3521,20100.0
2013-08-23 10:30:00,39.2,39.23,39.2,39.23,11500.0,27.3521,27.3731,27.3521,27.3731,11500.0
2013-08-23 10:35:00,39.23,39.24,39.2,39.21,11800.0,27.3731,27.3801,27.3521,27.3591,11800.0
2013-08-23 10:40:00,39.24,39.27,39.23,39.23,8500.0,27.3801,27.401,27.3731,27.3731,8500.0
2013-08-23 10:45:00,39.23,39.23,39.19,39.21,10000.0,27.3731,27.3731,27.3452,27.3591,10000.0
2013-08-23 10:50:00,39.22,39.24,39.19,39.23,18100.0,27.3661,27.3801,27.3452,27.3731,18100.0
2013-08-23 10:55:00,39.24,39.27,39.24,39.25,10400.0,27.3801,27.401,27.3801,27.387,10400.0
2013-08-23 11:00:00,39.25,39.29,39.23,39.23,23400.0,27.387,27.4149,27.3731,27.3731,23400.0
2013-08-23 11:05:00,39.24,39.28,39.21,39.24,14700.0,27.3801,27.408,27.3591,27.3801,14700.0
2013-08-23 11:10:00,39.24,39.24,39.2,39.2,14000.0,27.3801,27.3801,27.3521,27.3521,14000.0
2013-08-23 11:15:00,39.21,39.22,39.2,39.21,10100.0,27.3591,27.3661,27.3521,27.3591,10100.0
2013-08-23 11:20:00,39.2,39.21,39.16,39.17,13300.0,27.3521,27.3591,27.3242,27.3312,13300.0
2013-08-23 11:25:00,39.17,39.18,39.16,39.16,7700.0,27.3312,27.3382,27.3242,27.3242,7700.0
2013-08-23 11:30:00,39.16,39.19,39.16,39.18,8900.0,27.3242,27.3452,27.3242,27.3382,8900.0
2013-08-23 11:35:00,39.17,39.17,39.14,39.16,7600.0,27.3312,27.3312,27.3103,27.3242,7600.0
2013-08-23 11:40:00,39.17,39.19,39.17,39.19,6100.0,27.3312,27.3452,27.3312,27.3452,6100.0
2013-08-23 11:45:00,39.19,39.24,39.19,39.24,5600.0,27.3452,27.3801,27.3452,27.3801,5600.0
2013-08-23 11:50:00,39.24,39.25,39.22,39.24,10600.0,27.3801,27.387,27.3661,27.3801,10600.0
2013-08-23 11:55:00,39.24,39.25,39.2,39.2,8200.0,27.3801,27.387,27.3521,27.3521,8200.0
2013-08-23 12:00:00,39.21,39.25,39.21,39.23,32200.0,27.3591,27.387,27.3591,27.3731,32200.0
2013-08-23 12:05:00,39.23,39.24,39.2,39.21,10400.0,27.3731,27.3801,27.3521,27.3591,10400.0
2013-08-23 12:10:00,39.21,39.24,39.2,39.24,5100.0,27.3591,27.3801,27.3521,27.3801,5100.0
2013-08-23 12:15:00,39.23,39.27,39.22,39.27,5300.0,27.3731,27.401,27.3661,27.401,5300.0
2013-08-23 12:20:00,39.26,39.28,39.24,39.27,6700.0,27.394,27.408,27.3801,27.401,6700.0
2013-08-23 12:25:00,39.26,39.3,39.26,39.29,9700.0,27.394,27.4219,27.394,27.4149,9700.0
2013-08-23 12:30:00,39.29,39.3,39.28,39.29,9400.0,27.4149,27.4219,27.408,27.4149,9400.0
2013-08-23 12:35:00,39.29,39.35,39.29,39.34,6600.0,27.4149,27.4568,27.4149,27.4498,6600.0
2013-08-23 12:40:00,39.35,39.35,39.32,39.32,3300.0,27.4568,27.4568,27.4359,27.4359,3300.0
2013-08-23 12:45:00,39.33,39.33,39.29,39.29,3600.0,27.4429,27.4429,27.4149,27.4149,3600.0
2013-08-23 12:50:00,39.3,39.3,39.27,39.29,4900.0,27.4219,27.4219,27.401,27.4149,4900.0
2013-08-23 12:55:00,39.29,39.32,39.29,39.3,6400.0,27.4149,27.4359,27.4149,27.4219,6400.0
2013-08-23 13:00:00,39.3,39.3,39.27,39.29,4000.0,27.4219,27.4219,27.401,27.4149,4000.0
2013-08-23 13:05:00,39.3,39.31,39.29,39.31,7300.0,27.4219,27.4289,27.4149,27.4289,7300.0
2013-08-23 13:10:00,39.3,39.32,39.3,39.3,5400.0,27.4219,27.4359,27.4219,27.4219,5400.0
2013-08-23 13:15:00,39.3,39.32,39.28,39.28,8500.0,27.4219,27.4359,27.408,27.408,8500.0
2013-08-23 13:20:00,39.29,39.33,39.29,39.32,15500.0,27.4149,27.4429,27.4149,27.4359,15500.0
2013-08-23 13:25:00,39.32,39.35,39.32,39.34,6400.0,27.4359,27.4568,27.4359,27.4498,6400.0
2013-08-23 13:30:00,39.35,39.35,39.34,39.35,3400.0,27.4568,27.4568,27.4498,27.4568,3400.0
2013-08-23 13:35:00,39.34,39.36,39.33,39.36,9100.0,27.4498,27.4638,27.4429,27.4638,9100.0
2013-08-23 13:40:00,39.36,39.38,39.36,39.36,4700.0,27.4638,27.4777,27.4638,27.4638,4700.0
2013-08-23 13:45:00,39.36,39.37,39.33,39.33,13200.0,27.4638,27.4708,27.4429,27.4429,13200.0
2013-08-23 13:50:00,39.34,39.34,39.33,39.33,2000.0,27.4498,27.4498,27.4429,27.4429,2000.0
2013-08-23 13:55:00,39.33,39.36,39.33,39.33,12900.0,27.4429,27.4638,27.4429,27.4429,12900.0
2013-08-23 14:00:00,39.34,39.34,39.3,39.3,5300.0,27.4498,27.4498,27.4219,27.4219,5300.0
2013-08-23 14:05:00,39.3,39.32,39.3,39.3,8000.0,27.4219,27.4359,27.4219,27.4219,8000.0
2013-08-23 14:10:00,39.3,39.34,39.3,39.32,7600.0,27.4219,27.4498,27.4219,27.4359,7600.0
2013-08-23 14:15:00,39.32,39.33,39.3,39.3,7500.0,27.4359,27.4429,27.4219,27.4219,7500.0
2013-08-23 14:20:00,39.3,39.34,39.3,39.33,10700.0,27.4219,27.4498,27.4219,27.4429,10700.0
2013-08-23 14:25:00,39.34,39.35,39.33,39.34,9800.0,27.4498,27.4568,27.4429,27.4498,9800.0
2013-08-23 14:30:00,39.34,39.34,39.33,39.33,13800.0,27.4498,27.4498,27.4429,27.4429,13800.0
2013-08-23 14:35:00,39.34,39.37,39.33,39.37,12000.0,27.4498,27.4708,27.4429,27.4708,12000.0
2013-08-23 14:40:00,39.36,39.37,39.32,39.35,11000.0,27.4638,27.4708,27.4359,27.4568,11000.0
2013-08-23 14:45:00,39.36,39.36,39.31,39.32,16500.0,27.4638,27.4638,27.4289,27.4359,16500.0
2013-08-23 14:50:00,39.33,39.35,39.32,39.35,13400.0,27.4429,27.4568,27.4359,27.4568,13400.0
2013-08-23 14:55:00,39.34,39.34,39.3,39.3,18800.0,27.4498,27.4498,27.4219,27.4219,18800.0
2013-08-23 15:00:00,39.3,39.31,39.28,39.29,9500.0,27.4219,27.4289,27.408,27.4149,9500.0
2013-08-23 15:05:00,39.28,39.3,39.28,39.29,18500.0,27.408,27.4219,27.408,27.4149,18500.0
2013-08-23 15:10:00,39.3,39.31,39.29,39.29,20700.0,27.4219,27.4289,27.4149,27.4149,20700.0
2013-08-23 15:15:00,39.3,39.33,39.29,39.33,20400.0,27.4219,27.4429,27.4149,27.4429,20400.0
2013-08-23 15:20:00,39.33,39.33,39.31,39.32,24600.0,27.4429,27.4429,27.4289,27.4359,24600.0
2013-08-23 15:25:00,39.32,39.33,39.31,39.32,23600.0,27.4359,27.4429,27.4289,27.4359,23600.0
2013-08-23 15:30:00,39.32,39.34,39.3,39.32,14500.0,27.4359,27.4498,27.4219,27.4359,14500.0
2013-08-23 15:35:00,39.31,39.35,39.31,39.35,21000.0,27.4289,27.4568,27.4289,27.4568,21000.0
2013-08-23 15:40:00,39.35,39.37,39.32,39.32,42300.0,27.4568,27.4708,27.4359,27.4359,42300.0
2013-08-23 15:45:00,39.33,39.37,39.33,39.33,57200.0,27.4429,27.4708,27.4429,27.4429,57200.0
2013-08-23 15:50:00,39.34,39.37,39.32,39.33,59900.0,27.4498,27.4708,27.4359,27.4429,59900.0
2013-08-23 15:55:00,39.33,39.33,39.28,39.3,106900.0,27.4429,27.4429,27.408,27.4219,106900.0
2013-08-26 09:30:00,39.31,39.4,39.22,39.33,58000.0,27.4289,27.4917,27.3661,27.4429,58000.0
2013-08-26 09:35:00,39.25,39.3,39.2,39.24,27600.0,27.387,27.4219,27.3521,27.3801,27600.0
2013-08-26 09:40:00,39.24,39.28,39.19,39.27,13800.0,27.3801,27.408,27.3452,27.401,13800.0
2013-08-26 09:45:00,39.28,39.31,39.26,39.26,8800.0,27.408,27.4289,27.394,27.394,8800.0
2013-08-26 09:50:00,39.27,39.27,39.22,39.26,12600.0,27.401,27.401,27.3661,27.394,12600.0
2013-08-26 09:55:00,39.25,39.25,39.21,39.23,21800.0,27.387,27.387,27.3591,27.3731,21800.0
2013-08-26 10:00:00,39.24,39.26,39.19,39.26,18400.0,27.3801,27.394,27.3452,27.394,18400.0
2013-08-26 10:05:00,39.26,39.3,39.24,39.29,17600.0,27.394,27.4219,27.3801,27.4149,17600.0
2013-08-26 10:10:00,39.3,39.36,39.3,39.35,20000.0,27.4219,27.4638,27.4219,27.4568,20000.0
2013-08-26 10:15:00,39.35,39.41,39.35,39.38,28400.0,27.4568,27.4987,27.4568,27.4777,28400.0
2013-08-26 10:20:00,39.37,39.37,39.33,39.34,24600.0,27.4708,27.4708,27.4429,27.4498,24600.0
2013-08-26 10:25:00,39.34,39.35,39.28,39.28,25000.0,27.4498,27.4568,27.408,27.408,25000.0
2013-08-26 10:30:00,39.28,39.29,39.24,39.25,18200.0,27.408,27.4149,27.3801,27.387,18200.0
2013-08-26 10:35:00,39.25,39.29,39.25,39.29,14600.0,27.387,27.4149,27.387,27.4149,14600.0
2013-08-26 10:40:00,39.3,39.3,39.26,39.26,22200.0,27.4219,27.4219,27.394,27.394,22200.0
2013-08-26 10:45:00,39.26,39.28,39.24,39.27,9800.0,27.394,27.408,27.3801,27.401,9800.0
2013-08-26 10:50:00,39.27,39.28,39.23,39.26,9600.0,27.401,27.408,27.3731,27.394,9600.0
2013-08-26 10:55:00,39.26,39.28,39.24,39.27,9400.0,27.394,27.408,27.3801,27.401,9400.0
2013-08-26 11:00:00,39.26,39.32,39.26,39.27,27200.0,27.394,27.4359,27.394,27.401,27200.0
2013-08-26 11:05:00,39.26,39.28,39.26,39.27,8400.0,27.394,27.408,27.394,27.401,8400.0
2013-08-26 11:10:00,39.27,39.33,39.26,39.33,28000.0,27.401,27.4429,27.394,27.4429,28000.0
2013-08-26 11:15:00,39.34,39.35,39.31,39.31,30000.0,27.4498,27.4568,27.4289,27.4289,30000.0
2013-08-26 11:20:00,39.32,39.33,39.31,39.32,14400.0,27.4359,27.4429,27.4289,27.4359,14400.0
2013-08-26 11:25:00,39.32,39.34,39.31,39.34,11800.0,27.4359,27.4498,27.4289,27.4498,11800.0
2013-08-26 11:30:00,39.34,39.37,39.28,39.28,25800.0,27.4498,27.4708,27.408,27.408,25800.0
2013-08-26 11:35:00,39.28,39.29,39.27,39.28,10400.0,27.408,27.4149,27.401,27.408,10400.0
2013-08-26 11:40:00,39.27,39.29,39.27,39.28,19400.0,27.401,27.4149,27.401,27.408,19400.0
2013-08-26 11:45:00,39.27,39.3,39.26,39.29,16600.0,27.401,27.4219,27.394,27.4149,16600.0
2013-08-26 11:50:00,39.29,39.29,39.26,39.28,11800.0,27.4149,27.4149,27.394,27.408,11800.0
2013-08-26 11:55:00,39.27,39.29,39.27,39.29,13600.0,27.401,27.4149,27.401,27.4149,13600.0
2013-08-26 12:00:00,39.29,39.32,39.28,39.32,16400.0,27.4149,27.4359,27.408,27.4359,16400.0
2013-08-26 12:05:00,39.32,39.32,39.28,39.29,14200.0,27.4359,27.4359,27.408,27.4149,14200.0
2013-08-26 12:10:00,39.29,39.3,39.27,39.28,6600.0,27.4149,27.4219,27.401,27.408,6600.0
2013-08-26 12:15:00,39.29,39.29,39.26,39.28,8600.0,27.4149,27.4149,27.394,27.408,8600.0
2013-08-26 12:20:00,39.28,39.32,39.27,39.32,13800.0,27.408,27.4359,27.401,27.4359,13800.0
2013-08-26 12:25:00,39.31,39.32,39.29,39.29,12200.0,27.4289,27.4359,27.4149,27.4149,12200.0
2013-08-26 12:30:00,39.29,39.32,39.28,39.31,21400.0,27.4149,27.4359,27.408,27.4289,21400.0
2013-08-26 12:35:00,39.31,39.31,39.28,39.3,11800.0,27.4289,27.4289,27.408,27.4219,11800.0
2013-08-26 12:40:00,39.31,39.33,39.3,39.32,14000.0,27.4289,27.4429,27.4219,27.4359,14000.0
2013-08-26 12:45:00,39.32,39.32,39.29,39.3,15200.0,27.4359,27.4359,27.4149,27.4219,15200.0
2013-08-26 12:50:00,39.29,39.31,39.29,39.29,4800.0,27.4149,27.4289,27.4149,27.4149,4800.0
2013-08-26 12:55:00,39.3,39.33,39.3,39.32,7200.0,27.4219,27.4429,27.4219,27.4359,7200.0
2013-08-26 13:00:00,39.32,39.34,39.32,39.32,12600.0,27.4359,27.4498,27.4359,27.4359,12600.0
2013-08-26 13:05:00,39.33,39.35,39.33,39.33,11600.0,27.4429,27.4568,27.4429,27.4429,11600.0
2013-08-26 13:10:00,39.33,39.36,39.32,39.34,17200.0,27.4429,27.4638,27.4359,27.4498,17200.0
2013-08-26 13:15:00,39.33,39.33,39.33,39.33,4400.0,27.4429,27.4429,27.4429,27.4429,4400.0
2013-08-26 13:20:00,39.33,39.33,39.31,39.31,5600.0,27.4429,27.4429,27.4289,27.4289,5600.0
2013-08-26 13:25:00,39.3,39.31,39.29,39.3,9400.0,27.4219,27.4289,27.4149,27.4219,9400.0
2013-08-26 13:30:00,39.31,39.32,39.28,39.28,24000.0,27.4289,27.4359,27.408,27.408,24000.0
2013-08-26 13:35:00,39.29,39.3,39.26,39.29,16000.0,27.4149,27.4219,27.394,27.4149,16000.0
2013-08-26 13:40:00,39.28,39.3,39.26,39.3,16000.0,27.408,27.4219,27.394,27.4219,16000.0
2013-08-26 13:45:00,39.29,39.3,39.27,39.27,8000.0,27.4149,27.4219,27.401,27.401,8000.0
2013-08-26 13:50:00,39.27,39.28,39.27,39.28,5400.0,27.401,27.408,27.401,27.408,5400.0
2013-08-26 13:55:00,39.28,39.29,39.27,39.28,12400.0,27.408,27.4149,27.401,27.408,12400.0
2013-08-26 14:00:00,39.28,39.3,39.27,39.29,10000.0,27.408,27.4219,27.401,27.4149,10000.0
2013-08-26 14:05:00,39.29,39.3,39.28,39.29,8800.0,27.4149,27.4219,27.408,27.4149,8800.0
2013-08-26 14:10:00,39.29,39.32,39.29,39.31,14800.0,27.4149,27.4359,27.4149,27.4289,14800.0
2013-08-26 14:15:00,39.3,39.31,39.28,39.31,19400.0,27.4219,27.4289,27.408,27.4289,19400.0
2013-08-26 14:20:00,39.31,39.32,39.31,39.32,12800.0,27.4289,27.4359,27.4289,27.4359,12800.0
2013-08-26 14:25:00,39.32,39.32,39.3,39.31,23000.0,27.4359,27.4359,27.4219,27.4289,23000.0
2013-08-26 14:30:00,39.3,39.31,39.3,39.3,15400.0,27.4219,27.4289,27.4219,27.4219,15400.0
2013-08-26 14:35:00,39.29,39.29,39.27,39.27,13400.0,27.4149,27.4149,27.401,27.401,13400.0
2013-08-26 14:40:00,39.26,39.29,39.26,39.28,12800.0,27.394,27.4149,27.394,27.408,12800.0
2013-08-26 14:45:00,39.28,39.31,39.25,39.27,51600.0,27.408,27.4289,27.387,27.401,51600.0
2013-08-26 14:50:00,39.27,39.27,39.26,39.27,9600.0,27.401,27.401,27.394,27.401,9600.0
2013-08-26 14:55:00,39.27,39.28,39.26,39.28,7800.0,27.401,27.408,27.394,27.408,7800.0
2013-08-26 15:00:00,39.29,39.3,39.28,39.3,19600.0,27.4149,27.4219,27.408,27.4219,19600.0
2013-08-26 15:05:00,39.3,39.32,39.3,39.31,10000.0,27.4219,27.4359,27.4219,27.4289,10000.0
2013-08-26 15:10:00,39.31,39.31,39.21,39.21,34000.0,27.4289,27.4289,27.3591,27.3591,34000.0
2013-08-26 15:15:00,39.2,39.21,39.18,39.2,26200.0,27.3521,27.3591,27.3382,27.3521,26200.0
2013-08-26 15:20:00,39.2,39.2,39.1,39.13,63000.0,27.3521,27.3521,27.2824,27.3033,63000.0
2013-08-26 15:25:00,39.12,39.15,39.08,39.14,20800.0,27.2963,27.3173,27.2684,27.3103,20800.0
2013-08-26 15:30:00,39.14,39.17,39.13,39.16,29000.0,27.3103,27.3312,27.3033,27.3242,29000.0
2013-08-26 15:35:00,39.15,39.18,39.14,39.16,31400.0,27.3173,27.3382,27.3103,27.3242,31400.0
2013-08-26 15:40:00,39.16,39.21,39.14,39.2,57600.0,27.3242,27.3591,27.3103,27.3521,57600.0
2013-08-26 15:45:00,39.19,39.2,39.14,39.15,63400.0,27.3452,27.3521,27.3103,27.3173,63400.0
2013-08-26 15:50:00,39.16,39.17,39.12,39.17,64200.0,27.3242,27.3312,27.2963,27.3312,64200.0
2013-08-26 15:55:00,39.17,39.17,39.11,39.13,126400.0,27.3312,27.3312,27.2893,27.3033,126400.0
2013-08-27 09:30:00,38.72,38.77,38.59,38.67,66500.0,27.0172,27.0521,26.9265,26.9823,66500.0
2013-08-27 09:35:00,38.67,38.71,38.62,38.69,22300.0,26.9823,27.0102,26.9474,26.9963,22300.0
2013-08-27 09:40:00,38.68,38.71,38.64,38.67,30100.0,26.9893,27.0102,26.9614,26.9823,30100.0
2013-08-27 09:45:00,38.67,38.7,38.64,38.68,24600.0,26.9823,27.0033,26.9614,26.9893,24600.0
2013-08-27 09:50:00,38.69,38.74,38.66,38.68,18900.0,26.9963,27.0312,26.9754,26.9893,18900.0
2013-08-27 09:55:00,38.66,38.66,38.61,38.62,20200.0,26.9754,26.9754,26.9405,26.9474,20200.0
2013-08-27 10:00:00,38.6,38.66,38.59,38.62,24000.0,26.9335,26.9754,26.9265,26.9474,24000.0
2013-08-27 10:05:00,38.62,38.64,38.58,38.63,16100.0,26.9474,26.9614,26.9195,26.9544,16100.0
2013-08-27 10:10:00,38.63,38.67,38.62,38.64,10100.0,26.9544,26.9823,26.9474,26.9614,10100.0
2013-08-27 10:15:00,38.65,38.67,38.62,38.65,16200.0,26.9684,26.9823,26.9474,26.9684,16200.0
2013-08-27 10:20:00,38.65,38.65,38.63,38.63,7300.0,26.9684,26.9684,26.9544,26.9544,7300.0
2013-08-27 10:25:00,38.63,38.63,38.59,38.59,7200.0,26.9544,26.9544,26.9265,26.9265,7200.0
2013-08-27 10:30:00,38.59,38.66,38.59,38.61,10500.0,26.9265,26.9754,26.9265,26.9405,10500.0
2013-08-27 10:35:00,38.6,38.67,38.58,38.66,16000.0,26.9335,26.9823,26.9195,26.9754,16000.0
2013-08-27 10:40:00,38.67,38.73,38.67,38.72,17100.0,26.9823,27.0242,26.9823,27.0172,17100.0
2013-08-27 10:45:00,38.72,38.72,38.66,38.68,13300.0,27.0172,27.0172,26.9754,26.9893,13300.0
2013-08-27 10:50:00,38.68,38.68,38.61,38.63,30200.0,26.9893,26.9893,26.9405,26.9544,30200.0
2013-08-27 10:55:00,38.62,38.74,38.61,38.74,18800.0,26.9474,27.0312,26.9405,27.0312,18800.0
2013-08-27 11:00:00,38.73,38.74,38.67,38.69,9700.0,27.0242,27.0312,26.9823,26.9963,9700.0
2013-08-27 11:05:00,38.69,38.7,38.66,38.67,14600.0,26.9963,27.0033,26.9754,26.9823,14600.0
2013-08-27 11:10:00,38.68,38.72,38.68,38.69,9500.0,26.9893,27.0172,26.9893,26.9963,9500.0
2013-08-27 11:15:00,38.7,38.76,38.68,38.75,11400.0,27.0033,27.0451,26.9893,27.0382,11400.0
2013-08-27 11:20:00,38.76,38.76,38.73,38.76,8900.0,27.0451,27.0451,27.0242,27.0451,8900.0
2013-08-27 11:25:00,38.76,38.81,38.76,38.76,20800.0,27.0451,27.08,27.0451,27.0451,20800.0
2013-08-27 11:30:00,38.76,38.79,38.74,38.75,11600.0,27.0451,27.0661,27.0312,27.0382,11600.0
2013-08-27 11:35:00,38.73,38.77,38.73,38.76,6900.0,27.0242,27.0521,27.0242,27.0451,6900.0
2013-08-27 11:40:00,38.76,38.78,38.71,38.72,9300.0,27.0451,27.0591,27.0102,27.0172,9300.0
2013-08-27 11:45:00,38.72,38.73,38.7,38.71,4400.0,27.0172,27.0242,27.0033,27.0102,4400.0
2013-08-27 11:50:00,38.72,38.75,38.71,38.72,14400.0,27.0172,27.0382,27.0102,27.0172,14400.0
2013-08-27 11:55:00,38.72,38.78,38.72,38.76,9100.0,27.0172,27.0591,27.0172,27.0451,9100.0
2013-08-27 12:00:00,38.77,38.79,38.7,38.71,12200.0,27.0521,27.0661,27.0033,27.0102,12200.0
2013-08-27 12:05:00,38.71,38.72,38.66,38.71,9000.0,27.0102,27.0172,26.9754,27.0102,9000.0
2013-08-27 12:10:00,38.7,38.74,38.69,38.7,12100.0,27.0033,27.0312,26.9963,27.0033,12100.0
2013-08-27 12:15:00,38.71,38.75,38.68,38.72,8300.0,27.0102,27.0382,26.9893,27.0172,8300.0
2013-08-27 12:20:00,38.72,38.75,38.72,38.73,4300.0,27.0172,27.0382,27.0172,27.0242,4300.0
2013-08-27 12:25:00,38.73,38.75,38.72,38.72,3000.0,27.0242,27.0382,27.0172,27.0172,3000.0
2013-08-27 12:30:00,38.71,38.75,38.7,38.73,12600.0,27.0102,27.0382,27.0033,27.0242,12600.0
2013-08-27 12:35:00,38.74,38.76,38.73,38.74,8700.0,27.0312,27.0451,27.0242,27.0312,8700.0
2013-08-27 12:40:00,38.74,38.74,38.68,38.73,13300.0,27.0312,27.0312,26.9893,27.0242,13300.0
2013-08-27 12:45:00,38.73,38.76,38.71,38.76,15600.0,27.0242,27.0451,27.0102,27.0451,15600.0
2013-08-27 12:50:00,38.76,38.77,38.72,38.77,10800.0,27.0451,27.0521,27.0172,27.0521,10800.0
2013-08-27 12:55:00,38.77,38.77,38.71,38.71,15800.0,27.0521,27.0521,27.0102,27.0102,15800.0
2013-08-27 13:00:00,38.71,38.71,38.67,38.7,10000.0,27.0102,27.0102,26.9823,27.0033,10000.0
2013-08-27 13:05:00,38.69,38.73,38.69,38.73,10200.0,26.9963,27.0242,26.9963,27.0242,10200.0
2013-08-27 13:10:00,38.73,38.76,38.73,38.74,5300.0,27.0242,27.0451,27.0242,27.0312,5300.0
2013-08-27 13:15:00,38.75,38.76,38.69,38.71,16800.0,27.0382,27.0451,26.9963,27.0102,16800.0
2013-08-27 13:20:00,38.71,38.71,38.67,38.69,11000.0,27.0102,27.0102,26.9823,26.9963,11000.0
2013-08-27 13:25:00,38.68,38.68,38.64,38.67,9400.0,26.9893,26.9893,26.9614,26.9823,9400.0
2013-08-27 13:30:00,38.67,38.71,38.66,38.68,13900.0,26.9823,27.0102,26.9754,26.9893,13900.0
2013-08-27 13:35:00,38.69,38.72,38.69,38.69,7600.0,26.9963,27.0172,26.9963,26.9963,7600.0
2013-08-27 13:40:00,38.68,38.69,38.66,38.69,7600.0,26.9893,26.9963,26.9754,26.9963,7600.0
2013-08-27 13:45:00,38.69,38.71,38.67,38.7,7300.0,26.9963,27.0102,26.9823,27.0033,7300.0
2013-08-27 13:50:00,38.71,38.71,38.67,38.68,7700.0,27.0102,27.0102,26.9823,26.9893,7700.0
2013-08-27 13:55:00,38.68,38.68,38.64,38.65,14900.0,26.9893,26.9893,26.9614,26.9684,14900.0
2013-08-27 14:00:00,38.65,38.65,38.61,38.62,20500.0,26.9684,26.9684,26.9405,26.9474,20500.0
2013-08-27 14:05:00,38.64,38.65,38.61,38.61,35600.0,26.9614,26.9684,26.9405,26.9405,35600.0
2013-08-27 14:10:00,38.61,38.62,38.51,38.52,58200.0,26.9405,26.9474,26.8707,26.8777,58200.0
2013-08-27 14:15:00,38.51,38.57,38.51,38.55,29600.0,26.8707,26.9126,26.8707,26.8986,29600.0
2013-08-27 14:20:00,38.55,38.57,38.5,38.51,27100.0,26.8986,26.9126,26.8637,26.8707,27100.0
2013-08-27 14:25:00,38.51,38.55,38.5,38.55,22800.0,26.8707,26.8986,26.8637,26.8986,22800.0
2013-08-27 14:30:00,38.56,38.56,38.52,38.52,19900.0,26.9056,26.9056,26.8777,26.8777,19900.0
2013-08-27 14:35:00,38.53,38.57,38.51,38.57,10200.0,26.8846,26.9126,26.8707,26.9126,10200.0
2013-08-27 14:40:00,38.56,38.59,38.55,38.57,9700.0,26.9056,26.9265,26.8986,26.9126,9700.0
2013-08-27 14:45:00,38.57,38.6,38.55,38.55,8600.0,26.9126,26.9335,26.8986,26.8986,8600.0
2013-08-27 14:50:00,38.54,38.56,38.53,38.54,7200.0,26.8916,26.9056,26.8846,26.8916,7200.0
2013-08-27 14:55:00,38.54,38.58,38.54,38.54,6400.0,26.8916,26.9195,26.8916,26.8916,6400.0
2013-08-27 15:00:00,38.54,38.61,38.54,38.59,8200.0,26.8916,26.9405,26.8916,26.9265,8200.0
2013-08-27 15:05:00,38.6,38.63,38.54,38.55,14300.0,26.9335,26.9544,26.8916,26.8986,14300.0
2013-08-27 15:10:00,38.54,38.54,38.49,38.51,22300.0,26.8916,26.8916,26.8567,26.8707,22300.0
2013-08-27 15:15:00,38.52,38.54,38.48,38.53,10800.0,26.8777,26.8916,26.8498,26.8846,10800.0
2013-08-27 15:20:00,38.53,38.57,38.52,38.53,16300.0,26.8846,26.9126,26.8777,26.8846,16300.0
2013-08-27 15:25:00,38.53,38.55,38.51,38.54,17500.0,26.8846,26.8986,26.8707,26.8916,17500.0
2013-08-27 15:30:00,38.53,38.54,38.48,38.49,18500.0,26.8846,26.8916,26.8498,26.8567,18500.0
2013-08-27 15:35:00,38.49,38.55,38.46,38.52,17100.0,26.8567,26.8986,26.8358,26.8777,17100.0
2013-08-27 15:40:00,38.51,38.55,38.5,38.52,27900.0,26.8707,26.8986,26.8637,26.8777,27900.0
2013-08-27 15:45:00,38.53,38.55,38.51,38.54,25000.0,26.8846,26.8986,26.8707,26.8916,25000.0
2013-08-27 15:50:00,38.53,38.54,38.49,38.5,52100.0,26.8846,26.8916,26.8567,26.8637,52100.0
2013-08-27 15:55:00,38.5,38.52,38.47,38.47,107000.0,26.8637,26.8777,26.8428,26.8428,107000.0
2013-08-28 09:30:00,38.58,38.59,38.47,38.52,44600.0,26.9195,26.9265,26.8428,26.8777,44600.0
2013-08-28 09:35:00,38.53,38.59,38.46,38.58,33100.0,26.8846,26.9265,26.8358,26.9195,33100.0
2013-08-28 09:40:00,38.58,38.62,38.54,38.55,21900.0,26.9195,26.9474,26.8916,26.8986,21900.0
2013-08-28 09:45:00,38.57,38.58,38.53,38.57,8200.0,26.9126,26.9195,26.8846,26.9126,8200.0
2013-08-28 09:50:00,38.58,38.61,38.56,38.58,11400.0,26.9195,26.9405,26.9056,26.9195,11400.0
2013-08-28 09:55:00,38.58,38.61,38.56,38.57,9200.0,26.9195,26.9405,26.9056,26.9126,9200.0
2013-08-28 10:00:00,38.58,38.61,38.54,38.55,15900.0,26.9195,26.9405,26.8916,26.8986,15900.0
2013-08-28 10:05:00,38.55,38.63,38.54,38.57,19900.0,26.8986,26.9544,26.8916,26.9126,19900.0
2013-08-28 10:10:00,38.57,38.63,38.57,38.6,26400.0,26.9126,26.9544,26.9126,26.9335,26400.0
2013-08-28 10:15:00,38.61,38.66,38.61,38.64,27900.0,26.9405,26.9754,26.9405,26.9614,27900.0
2013-08-28 10:20:00,38.64,38.67,38.63,38.65,28500.0,26.9614,26.9823,26.9544,26.9684,28500.0
2013-08-28 10:25:00,38.65,38.66,38.61,38.61,31100.0,26.9684,26.9754,26.9405,26.9405,31100.0
2013-08-28 10:30:00,38.6,38.64,38.59,38.64,14800.0,26.9335,26.9614,26.9265,26.9614,14800.0
2013-08-28 10:35:00,38.65,38.7,38.64,38.66,18900.0,26.9684,27.0033,26.9614,26.9754,18900.0
2013-08-28 10:40:00,38.66,38.66,38.62,38.63,5600.0,26.9754,26.9754,26.9474,26.9544,5600.0
2013-08-28 10:45:00,38.62,38.63,38.58,38.59,7000.0,26.9474,26.9544,26.9195,26.9265,7000.0
2013-08-28 10:50:00,38.59,38.61,38.59,38.59,10100.0,26.9265,26.9405,26.9265,26.9265,10100.0
2013-08-28 10:55:00,38.6,38.65,38.6,38.63,10500.0,26.9335,26.9684,26.9335,26.9544,10500.0
2013-08-28 11:00:00,38.62,38.66,38.62,38.64,12800.0,26.9474,26.9754,26.9474,26.9614,12800.0
2013-08-28 11:05:00,38.64,38.64,38.61,38.62,8200.0,26.9614,26.9614,26.9405,26.9474,8200.0
2013-08-28 11:10:00,38.62,38.66,38.61,38.63,14600.0,26.9474,26.9754,26.9405,26.9544,14600.0
2013-08-28 11:15:00,38.63,38.63,38.58,38.58,13800.0,26.9544,26.9544,26.9195,26.9195,13800.0
2013-08-28 11:20:00,38.58,38.62,38.58,38.6,8500.0,26.9195,26.9474,26.9195,26.9335,8500.0
2013-08-28 11:25:00,38.6,38.62,38.58,38.58,12300.0,26.9335,26.9474,26.9195,26.9195,12300.0
2013-08-28 11:30:00,38.58,38.6,38.56,38.59,12100.0,26.9195,26.9335,26.9056,26.9265,12100.0
2013-08-28 11:35:00,38.59,38.62,38.57,38.58,4700.0,26.9265,26.9474,26.9126,26.9195,4700.0
2013-08-28 11:40:00,38.58,38.63,38.56,38.63,8400.0,26.9195,26.9544,26.9056,26.9544,8400.0
2013-08-28 11:45:00,38.63,38.63,38.59,38.6,5100.0,26.9544,26.9544,26.9265,26.9335,5100.0
2013-08-28 11:50:00,38.6,38.65,38.6,38.64,12100.0,26.9335,26.9684,26.9335,26.9614,12100.0
2013-08-28 11:55:00,38.65,38.66,38.64,38.65,6200.0,26.9684,26.9754,26.9614,26.9684,6200.0
2013-08-28 12:00:00,38.65,38.66,38.62,38.63,4300.0,26.9684,26.9754,26.9474,26.9544,4300.0
2013-08-28 12:05:00,38.62,38.62,38.6,38.6,7800.0,26.9474,26.9474,26.9335,26.9335,7800.0
2013-08-28 12:10:00,38.6,38.6,38.57,38.59,11100.0,26.9335,26.9335,26.9126,26.9265,11100.0
2013-08-28 12:15:00,38.6,38.62,38.57,38.59,16000.0,26.9335,26.9474,26.9126,26.9265,16000.0
2013-08-28 12:20:00,38.59,38.6,38.59,38.6,4900.0,26.9265,26.9335,26.9265,26.9335,4900.0
2013-08-28 12:25:00,38.61,38.63,38.61,38.63,6600.0,26.9405,26.9544,26.9405,26.9544,6600.0
2013-08-28 12:30:00,38.63,38.66,38.6,38.6,8600.0,26.9544,26.9754,26.9335,26.9335,8600.0
2013-08-28 12:35:00,38.61,38.63,38.6,38.6,7400.0,26.9405,26.9544,26.9335,26.9335,7400.0
2013-08-28 12:40:00,38.6,38.61,38.58,38.6,9000.0,26.9335,26.9405,26.9195,26.9335,9000.0
2013-08-28 12:45:00,38.61,38.61,38.59,38.61,9000.0,26.9405,26.9405,26.9265,26.9405,9000.0
2013-08-28 12:50:00,38.61,38.64,38.61,38.64,6300.0,26.9405,26.9614,26.9405,26.9614,6300.0
2013-08-28 12:55:00,38.64,38.65,38.62,38.63,6700.0,26.9614,26.9684,26.9474,26.9544,6700.0
2013-08-28 13:00:00,38.62,38.63,38.59,38.59,10200.0,26.9474,26.9544,26.9265,26.9265,10200.0
2013-08-28 13:05:00,38.59,38.61,38.59,38.59,10400.0,26.9265,26.9405,26.9265,26.9265,10400.0
2013-08-28 13:10:00,38.59,38.6,38.57,38.59,13300.0,26.9265,26.9335,26.9126,26.9265,13300.0
2013-08-28 13:15:00,38.6,38.6,38.56,38.59,13500.0,26.9335,26.9335,26.9056,26.9265,13500.0
2013-08-28 13:20:00,38.58,38.59,38.55,38.58,8700.0,26.9195,26.9265,26.8986,26.9195,8700.0
2013-08-28 13:25:00,38.58,38.59,38.56,38.59,9700.0,26.9195,26.9265,26.9056,26.9265,9700.0
2013-08-28 13:30:00,38.6,38.6,38.57,38.57,8800.0,26.9335,26.9335,26.9126,26.9126,8800.0
2013-08-28 13:35:00,38.58,38.6,38.57,38.6,8500.0,26.9195,26.9335,26.9126,26.9335,8500.0
2013-08-28 13:40:00,38.6,38.6,38.58,38.59,5400.0,26.9335,26.9335,26.9195,26.9265,5400.0
2013-08-28 13:45:00,38.58,38.58,38.57,38.58,6800.0,26.9195,26.9195,26.9126,26.9195,6800.0
2013-08-28 13:50:00,38.57,38.59,38.56,38.58,24200.0,26.9126,26.9265,26.9056,26.9195,24200.0
2013-08-28 13:55:00,38.59,38.64,38.59,38.64,7500.0,26.9265,26.9614,26.9265,26.9614,7500.0
2013-08-28 14:00:00,38.63,38.64,38.61,38.61,10600.0,26.9544,26.9614,26.9405,26.9405,10600.0
2013-08-28 14:05:00,38.61,38.61,38.58,38.58,9000.0,26.9405,26.9405,26.9195,26.9195,9000.0
2013-08-28 14:10:00,38.58,38.6,38.56,38.6,24600.0,26.9195,26.9335,26.9056,26.9335,24600.0
2013-08-28 14:15:00,38.61,38.62,38.59,38.59,10700.0,26.9405,26.9474,26.9265,26.9265,10700.0
2013-08-28 14:20:00,38.58,38.62,38.58,38.61,9000.0,26.9195,26.9474,26.9195,26.9405,9000.0
2013-08-28 14:25:00,38.61,38.62,38.59,38.59,9400.0,26.9405,26.9474,26.9265,26.9265,9400.0
2013-08-28 14:30:00,38.58,38.6,38.58,38.58,8300.0,26.9195,26.9335,26.9195,26.9195,8300.0
2013-08-28 14:35:00,38.59,38.6,38.57,38.58,14800.0,26.9265,26.9335,26.9126,26.9195,14800.0
2013-08-28 14:40:00,38.57,38.61,38.57,38.61,17300.0,26.9126,26.9405,26.9126,26.9405,17300.0
2013-08-28 14:45:00,38.6,38.61,38.59,38.59,29800.0,26.9335,26.9405,26.9265,26.9265,29800.0
2013-08-28 14:50:00,38.6,38.62,38.59,38.62,9700.0,26.9335,26.9474,26.9265,26.9474,9700.0
2013-08-28 14:55:00,38.61,38.63,38.59,38.6,14800.0,26.9405,26.9544,26.9265,26.9335,14800.0
2013-08-28 15:00:00,38.6,38.62,38.59,38.62,11700.0,26.9335,26.9474,26.9265,26.9474,11700.0
2013-08-28 15:05:00,38.63,38.66,38.61,38.66,9900.0,26.9544,26.9754,26.9405,26.9754,9900.0
2013-08-28 15:10:00,38.66,38.68,38.64,38.64,24800.0,26.9754,26.9893,26.9614,26.9614,24800.0
2013-08-28 15:15:00,38.65,38.66,38.63,38.63,11500.0,26.9684,26.9754,26.9544,26.9544,11500.0
2013-08-28 15:20:00,38.63,38.67,38.63,38.64,22900.0,26.9544,26.9823,26.9544,26.9614,22900.0
2013-08-28 15:25:00,38.64,38.65,38.63,38.64,17400.0,26.9614,26.9684,26.9544,26.9614,17400.0
2013-08-28 15:30:00,38.65,38.66,38.64,38.65,21900.0,26.9684,26.9754,26.9614,26.9684,21900.0
2013-08-28 15:35:00,38.65,38.66,38.59,38.6,29100.0,26.9684,26.9754,26.9265,26.9335,29100.0
2013-08-28 15:40:00,38.6,38.6,38.58,38.6,18000.0,26.9335,26.9335,26.9195,26.9335,18000.0
2013-08-28 15:45:00,38.59,38.6,38.55,38.57,23100.0,26.9265,26.9335,26.8986,26.9126,23100.0
2013-08-28 15:50:00,38.56,38.59,38.55,38.58,12700.0,26.9056,26.9265,26.8986,26.9195,12700.0
2013-08-28 15:55:00,38.57,38.58,38.53,38.54,75600.0,26.9126,26.9195,26.8846,26.8916,75600.0
2013-08-29 09:30:00,38.46,38.5,38.33,38.48,47300.0,26.8358,26.8637,26.7451,26.8498,47300.0
2013-08-29 09:35:00,38.48,38.54,38.48,38.52,20300.0,26.8498,26.8916,26.8498,26.8777,20300.0
2013-08-29 09:40:00,38.52,38.58,38.52,38.54,16100.0,26.8777,26.9195,26.8777,26.8916,16100.0
2013-08-29 09:45:00,38.55,38.59,38.51,38.53,15000.0,26.8986,26.9265,26.8707,26.8846,15000.0
2013-08-29 09:50:00,38.54,38.58,38.52,38.56,16800.0,26.8916,26.9195,26.8777,26.9056,16800.0
2013-08-29 09:55:00,38.56,38.58,38.54,38.56,13900.0,26.9056,26.9195,26.8916,26.9056,13900.0
2013-08-29 10:00:00,38.59,38.61,38.58,38.58,13300.0,26.9265,26.9405,26.9195,26.9195,13300.0
2013-08-29 10:05:00,38.58,38.61,38.55,38.6,24400.0,26.9195,26.9405,26.8986,26.9335,24400.0
2013-08-29 10:10:00,38.61,38.63,38.58,38.6,25400.0,26.9405,26.9544,26.9195,26.9335,25400.0
2013-08-29 10:15:00,38.59,38.62,38.59,38.62,13500.0,26.9265,26.9474,26.9265,26.9474,13500.0
2013-08-29 10:20:00,38.63,38.63,38.56,38.58,70300.0,26.9544,26.9544,26.9056,26.9195,70300.0
2013-08-29 10:25:00,38.58,38.61,38.58,38.59,16500.0,26.9195,26.9405,26.9195,26.9265,16500.0
2013-08-29 10:30:00,38.59,38.64,38.59,38.64,15800.0,26.9265,26.9614,26.9265,26.9614,15800.0
2013-08-29 10:35:00,38.64,38.7,38.64,38.7,22700.0,26.9614,27.0033,26.9614,27.0033,22700.0
2013-08-29 10:40:00,38.71,38.73,38.67,38.72,17600.0,27.0102,27.0242,26.9823,27.0172,17600.0
2013-08-29 10:45:00,38.72,38.74,38.7,38.73,9600.0,27.0172,27.0312,27.0033,27.0242,9600.0
2013-08-29 10:50:00,38.72,38.72,38.68,38.68,9600.0,27.0172,27.0172,26.9893,26.9893,9600.0
2013-08-29 10:55:00,38.69,38.71,38.66,38.66,12200.0,26.9963,27.0102,26.9754,26.9754,12200.0
2013-08-29 11:00:00,38.67,38.71,38.67,38.7,10700.0,26.9823,27.0102,26.9823,27.0033,10700.0
2013-08-29 11:05:00,38.69,38.71,38.68,38.68,11500.0,26.9963,27.0102,26.9893,26.9893,11500.0
2013-08-29 11:10:00,38.68,38.73,38.68,38.72,14200.0,26.9893,27.0242,26.9893,27.0172,14200.0
2013-08-29 11:15:00,38.71,38.71,38.69,38.7,6100.0,27.0102,27.0102,26.9963,27.0033,6100.0
2013-08-29 11:20:00,38.71,38.75,38.71,38.73,17500.0,27.0102,27.0382,27.0102,27.0242,17500.0
2013-08-29 11:25:00,38.72,38.74,38.7,38.74,12900.0,27.0172,27.0312,27.0033,27.0312,12900.0
2013-08-29 11:30:00,38.74,38.76,38.74,38.74,7100.0,27.0312,27.0451,27.0312,27.0312,7100.0
2013-08-29 11:35:00,38.74,38.74,38.72,38.72,3800.0,27.0312,27.0312,27.0172,27.0172,3800.0
2013-08-29 11:40:00,38.71,38.72,38.7,38.71,5900.0,27.0102,27.0172,27.0033,27.0102,5900.0
2013-08-29 11:45:00,38.71,38.72,38.69,38.69,8600.0,27.0102,27.0172,26.9963,26.9963,8600.0
2013-08-29 11:50:00,38.7,38.73,38.7,38.71,13500.0,27.0033,27.0242,27.0033,27.0102,13500.0
2013-08-29 11:55:00,38.71,38.72,38.69,38.72,7300.0,27.0102,27.0172,26.9963,27.0172,7300.0
2013-08-29 12:00:00,38.72,38.74,38.72,38.73,4700.0,27.0172,27.0312,27.0172,27.0242,4700.0
2013-08-29 12:05:00,38.74,38.76,38.74,38.74,9200.0,27.0312,27.0451,27.0312,27.0312,9200.0
2013-08-29 12:10:00,38.73,38.73,38.71,38.73,10700.0,27.0242,27.0242,27.0102,27.0242,10700.0
2013-08-29 12:15:00,38.73,38.75,38.72,38.75,6700.0,27.0242,27.0382,27.0172,27.0382,6700.0
2013-08-29 12:20:00,38.75,38.75,38.73,38.75,5200.0,27.0382,27.0382,27.0242,27.0382,5200.0
2013-08-29 12:25:00,38.74,38.76,38.74,38.75,10500.0,27.0312,27.0451,27.0312,27.0382,10500.0
2013-08-29 12:30:00,38.75,38.75,38.69,38.69,5200.0,27.0382,27.0382,26.9963,26.9963,5200.0
2013-08-29 12:35:00,38.69,38.72,38.67,38.71,9100.0,26.9963,27.0172,26.9823,27.0102,9100.0
2013-08-29 12:40:00,38.71,38.73,38.7,38.72,9500.0,27.0102,27.0242,27.0033,27.0172,9500.0
2013-08-29 12:45:00,38.72,38.74,38.7,38.74,4900.0,27.0172,27.0312,27.0033,27.0312,4900.0
2013-08-29 12:50:00,38.74,38.76,38.73,38.74,7300.0,27.0312,27.0451,27.0242,27.0312,7300.0
2013-08-29 12:55:00,38.75,38.76,38.75,38.75,2400.0,27.0382,27.0451,27.0382,27.0382,2400.0
2013-08-29 13:00:00,38.75,38.79,38.74,38.79,11500.0,27.0382,27.0661,27.0312,27.0661,11500.0
2013-08-29 13:05:00,38.79,38.83,38.79,38.82,13100.0,27.0661,27.094,27.0661,27.087,13100.0
2013-08-29 13:10:00,38.83,38.83,38.8,38.81,4800.0,27.094,27.094,27.073,27.08,4800.0
2013-08-29 13:15:00,38.81,38.81,38.76,38.78,6600.0,27.08,27.08,27.0451,27.0591,6600.0
2013-08-29 13:20:00,38.78,38.79,38.72,38.72,6300.0,27.0591,27.0661,27.0172,27.0172,6300.0
2013-08-29 13:25:00,38.71,38.73,38.69,38.73,13500.0,27.0102,27.0242,26.9963,27.0242,13500.0
2013-08-29 13:30:00,38.72,38.72,38.69,38.7,12500.0,27.0172,27.0172,26.9963,27.0033,12500.0
2013-08-29 13:35:00,38.7,38.71,38.7,38.7,5700.0,27.0033,27.0102,27.0033,27.0033,5700.0
2013-08-29 13:40:00,38.7,38.73,38.69,38.72,10100.0,27.0033,27.0242,26.9963,27.0172,10100.0
2013-08-29 13:45:00,38.72,38.73,38.71,38.71,4700.0,27.0172,27.0242,27.0102,27.0102,4700.0
2013-08-29 13:50:00,38.71,38.71,38.68,38.68,2500.0,27.0102,27.0102,26.9893,26.9893,2500.0
2013-08-29 13:55:00,38.68,38.7,38.68,38.69,9700.0,26.9893,27.0033,26.9893,26.9963,9700.0
2013-08-29 14:00:00,38.7,38.73,38.67,38.73,11200.0,27.0033,27.0242,26.9823,27.0242,11200.0
2013-08-29 14:05:00,38.73,38.74,38.72,38.74,11200.0,27.0242,27.0312,27.0172,27.0312,11200.0
2013-08-29 14:10:00,38.75,38.77,38.73,38.73,11500.0,27.0382,27.0521,27.0242,27.0242,11500.0
2013-08-29 14:15:00,38.73,38.73,38.68,38.68,5400.0,27.0242,27.0242,26.9893,26.9893,5400.0
2013-08-29 14:20:00,38.69,38.73,38.69,38.73,6600.0,26.9963,27.0242,26.9963,27.0242,6600.0
2013-08-29 14:25:00,38.74,38.76,38.72,38.72,8800.0,27.0312,27.0451,27.0172,27.0172,8800.0
2013-08-29 14:30:00,38.72,38.75,38.72,38.75,8900.0,27.0172,27.0382,27.0172,27.0382,8900.0
2013-08-29 14:35:00,38.75,38.77,38.73,38.73,10200.0,27.0382,27.0521,27.0242,27.0242,10200.0
2013-08-29 14:40:00,38.73,38.73,38.72,38.73,2900.0,27.0242,27.0242,27.0172,27.0242,2900.0
2013-08-29 14:45:00,38.73,38.75,38.73,38.74,12300.0,27.0242,27.0382,27.0242,27.0312,12300.0
2013-08-29 14:50:00,38.74,38.74,38.72,38.72,8400.0,27.0312,27.0312,27.0172,27.0172,8400.0
2013-08-29 14:55:00,38.72,38.73,38.7,38.7,10500.0,27.0172,27.0242,27.0033,27.0033,10500.0
2013-08-29 15:00:00,38.7,38.72,38.66,38.67,22000.0,27.0033,27.0172,26.9754,26.9823,22000.0
2013-08-29 15:05:00,38.68,38.69,38.67,38.69,15600.0,26.9893,26.9963,26.9823,26.9963,15600.0
2013-08-29 15:10:00,38.69,38.7,38.67,38.68,9400.0,26.9963,27.0033,26.9823,26.9893,9400.0
2013-08-29 15:15:00,38.68,38.71,38.68,38.68,21400.0,26.9893,27.0102,26.9893,26.9893,21400.0
2013-08-29 15:20:00,38.69,38.69,38.65,38.66,12400.0,26.9963,26.9963,26.9684,26.9754,12400.0
2013-08-29 15:25:00,38.65,38.65,38.61,38.62,24200.0,26.9684,26.9684,26.9405,26.9474,24200.0
2013-08-29 15:30:00,38.62,38.62,38.58,38.58,30400.0,26.9474,26.9474,26.9195,26.9195,30400.0
2013-08-29 15:35:00,38.59,38.63,38.58,38.6,20500.0,26.9265,26.9544,26.9195,26.9335,20500.0
2013-08-29 15:40:00,38.6,38.64,38.59,38.63,22500.0,26.9335,26.9614,26.9265,26.9544,22500.0
2013-08-29 15:45:00,38.63,38.65,38.61,38.63,31000.0,26.9544,26.9684,26.9405,26.9544,31000.0
2013-08-29 15:50:00,38.64,38.65,38.62,38.63,43000.0,26.9614,26.9684,26.9474,26.9544,43000.0
2013-08-29 15:55:00,38.63,38.63,38.58,38.58,109000.0,26.9544,26.9544,26.9195,26.9195,109000.0
2013-08-30 09:30:00,38.51,38.53,38.39,38.45,44700.0,26.8707,26.8846,26.787,26.8288,44700.0
2013-08-30 09:35:00,38.44,38.46,38.38,38.41,16800.0,26.8218,26.8358,26.78,26.8009,16800.0
2013-08-30 09:40:00,38.43,38.47,38.39,38.39,18500.0,26.8149,26.8428,26.787,26.787,18500.0
2013-08-30 09:45:00,38.4,38.47,38.4,38.4,29400.0,26.7939,26.8428,26.7939,26.7939,29400.0
2013-08-30 09:50:00,38.4,38.45,38.4,38.45,18100.0,26.7939,26.8288,26.7939,26.8288,18100.0
2013-08-30 09:55:00,38.47,38.48,38.38,38.42,13200.0,26.8428,26.8498,26.78,26.8079,13200.0
2013-08-30 10:00:00,38.41,38.41,38.34,38.37,31900.0,26.8009,26.8009,26.7521,26.773,31900.0
2013-08-30 10:05:00,38.37,38.38,38.34,38.38,7300.0,26.773,26.78,26.7521,26.78,7300.0
2013-08-30 10:10:00,38.38,38.38,38.34,38.37,16400.0,26.78,26.78,26.7521,26.773,16400.0
2013-08-30 10:15:00,38.37,38.41,38.35,38.41,6800.0,26.773,26.8009,26.759,26.8009,6800.0
2013-08-30 10:20:00,38.41,38.43,38.4,38.41,14400.0,26.8009,26.8149,26.7939,26.8009,14400.0
2013-08-30 10:25:00,38.4,38.4,38.37,38.39,10200.0,26.7939,26.7939,26.773,26.787,10200.0
2013-08-30 10:30:00,38.38,38.42,38.37,38.42,16900.0,26.78,26.8079,26.773,26.8079,16900.0
2013-08-30 10:35:00,38.42,38.43,38.39,38.4,9600.0,26.8079,26.8149,26.787,26.7939,9600.0
2013-08-30 10:40:00,38.4,38.41,38.36,38.38,11000.0,26.7939,26.8009,26.766,26.78,11000.0
2013-08-30 10:45:00,38.38,38.39,38.35,38.38,14000.0,26.78,26.787,26.759,26.78,14000.0
2013-08-30 10:50:00,38.37,38.39,38.36,38.36,9800.0,26.773,26.787,26.766,26.766,9800.0
2013-08-30 10:55:00,38.38,38.42,38.38,38.4,21100.0,26.78,26.8079,26.78,26.7939,21100.0
2013-08-30 11:00:00,38.4,38.45,38.38,38.45,13400.0,26.7939,26.8288,26.78,26.8288,13400.0
2013-08-30 11:05:00,38.45,38.46,38.43,38.45,12200.0,26.8288,26.8358,26.8149,26.8288,12200.0
2013-08-30 11:10:00,38.46,38.49,38.45,38.49,5600.0,26.8358,26.8567,26.8288,26.8567,5600.0
2013-08-30 11:15:00,38.48,38.48,38.45,38.45,5400.0,26.8498,26.8498,26.8288,26.8288,5400.0
2013-08-30 11:20:00,38.46,38.48,38.45,38.47,20700.0,26.8358,26.8498,26.8288,26.8428,20700.0
2013-08-30 11:25:00,38.47,38.47,38.45,38.45,15200.0,26.8428,26.8428,26.8288,26.8288,15200.0
2013-08-30 11:30:00,38.45,38.47,38.43,38.43,19100.0,26.8288,26.8428,26.8149,26.8149,19100.0
2013-08-30 11:35:00,38.42,38.42,38.37,38.37,13100.0,26.8079,26.8079,26.773,26.773,13100.0
2013-08-30 11:40:00,38.38,38.41,38.35,38.39,14300.0,26.78,26.8009,26.759,26.787,14300.0
2013-08-30 11:45:00,38.4,38.46,38.4,38.44,9000.0,26.7939,26.8358,26.7939,26.8218,9000.0
2013-08-30 11:50:00,38.45,38.47,38.44,38.47,15800.0,26.8288,26.8428,26.8218,26.8428,15800.0
2013-08-30 11:55:00,38.46,38.47,38.43,38.44,6000.0,26.8358,26.8428,26.8149,26.8218,6000.0
2013-08-30 12:00:00,38.44,38.44,38.41,38.42,10600.0,26.8218,26.8218,26.8009,26.8079,10600.0
2013-08-30 12:05:00,38.43,38.48,38.43,38.47,8700.0,26.8149,26.8498,26.8149,26.8428,8700.0
2013-08-30 12:10:00,38.47,38.5,38.46,38.49,10100.0,26.8428,26.8637,26.8358,26.8567,10100.0
2013-08-30 12:15:00,38.48,38.51,38.48,38.5,5800.0,26.8498,26.8707,26.8498,26.8637,5800.0
2013-08-30 12:20:00,38.5,38.5,38.45,38.45,9400.0,26.8637,26.8637,26.8288,26.8288,9400.0
2013-08-30 12:25:00,38.45,38.5,38.45,38.5,9600.0,26.8288,26.8637,26.8288,26.8637,9600.0
2013-08-30 12:30:00,38.49,38.5,38.44,38.46,9200.0,26.8567,26.8637,26.8218,26.8358,9200.0
2013-08-30 12:35:00,38.45,38.45,38.43,38.44,6400.0,26.8288,26.8288,26.8149,26.8218,6400.0
2013-08-30 12:40:00,38.45,38.46,38.44,38.46,11900.0,26.8288,26.8358,26.8218,26.8358,11900.0
2013-08-30 12:45:00,38.45,38.5,38.45,38.5,11700.0,26.8288,26.8637,26.8288,26.8637,11700.0
2013-08-30 12:50:00,38.49,38.49,38.46,38.47,5400.0,26.8567,26.8567,26.8358,26.8428,5400.0
2013-08-30 12:55:00,38.46,38.51,38.45,38.5,10200.0,26.8358,26.8707,26.8288,26.8637,10200.0
2013-08-30 13:00:00,38.5,38.52,38.46,38.47,21500.0,26.8637,26.8777,26.8358,26.8428,21500.0
2013-08-30 13:05:00,38.46,38.48,38.4,38.41,32600.0,26.8358,26.8498,26.7939,26.8009,32600.0
2013-08-30 13:10:00,38.41,38.51,38.4,38.48,14300.0,26.8009,26.8707,26.7939,26.8498,14300.0
2013-08-30 13:15:00,38.48,38.58,38.48,38.54,28200.0,26.8498,26.9195,26.8498,26.8916,28200.0
2013-08-30 13:20:00,38.55,38.55,38.49,38.52,19700.0,26.8986,26.8986,26.8567,26.8777,19700.0
2013-08-30 13:25:00,38.52,38.59,38.52,38.59,23400.0,26.8777,26.9265,26.8777,26.9265,23400.0
2013-08-30 13:30:00,38.57,38.59,38.57,38.57,19900.0,26.9126,26.9265,26.9126,26.9126,19900.0
2013-08-30 13:35:00,38.57,38.58,38.56,38.58,13400.0,26.9126,26.9195,26.9056,26.9195,13400.0
2013-08-30 13:40:00,38.56,38.57,38.54,38.56,19300.0,26.9056,26.9126,26.8916,26.9056,19300.0
2013-08-30 13:45:00,38.56,38.61,38.56,38.59,7300.0,26.9056,26.9405,26.9056,26.9265,7300.0
2013-08-30 13:50:00,38.59,38.61,38.55,38.57,12900.0,26.9265,26.9405,26.8986,26.9126,12900.0
2013-08-30 13:55:00,38.56,38.57,38.52,38.52,15100.0,26.9056,26.9126,26.8777,26.8777,15100.0
2013-08-30 14:00:00,38.51,38.54,38.51,38.54,17000.0,26.8707,26.8916,26.8707,26.8916,17000.0
2013-08-30 14:05:00,38.55,38.55,38.53,38.54,7600.0,26.8986,26.8986,26.8846,26.8916,7600.0
2013-08-30 14:10:00,38.54,38.56,38.53,38.55,17700.0,26.8916,26.9056,26.8846,26.8986,17700.0
2013-08-30 14:15:00,38.54,38.56,38.54,38.55,21500.0,26.8916,26.9056,26.8916,26.8986,21500.0
2013-08-30 14:20:00,38.55,38.58,38.55,38.56,14600.0,26.8986,26.9195,26.8986,26.9056,14600.0
2013-08-30 14:25:00,38.56,38.57,38.55,38.55,6900.0,26.9056,26.9126,26.8986,26.8986,6900.0
2013-08-30 14:30:00,38.55,38.61,38.55,38.6,22200.0,26.8986,26.9405,26.8986,26.9335,22200.0
2013-08-30 14:35:00,38.61,38.63,38.6,38.61,17900.0,26.9405,26.9544,26.9335,26.9405,17900.0
2013-08-30 14:40:00,38.6,38.62,38.59,38.62,17500.0,26.9335,26.9474,26.9265,26.9474,17500.0
2013-08-30 14:45:00,38.61,38.66,38.61,38.65,34800.0,26.9405,26.9754,26.9405,26.9684,34800.0
2013-08-30 14:50:00,38.65,38.68,38.65,38.66,26600.0,26.9684,26.9893,26.9684,26.9754,26600.0
2013-08-30 14:55:00,38.67,38.7,38.66,38.69,32400.0,26.9823,27.0033,26.9754,26.9963,32400.0
2013-08-30 15:00:00,38.69,38.72,38.66,38.72,37100.0,26.9963,27.0172,26.9754,27.0172,37100.0
2013-08-30 15:05:00,38.72,38.72,38.71,38.72,25900.0,27.0172,27.0172,27.0102,27.0172,25900.0
2013-08-30 15:10:00,38.72,38.75,38.71,38.74,28800.0,27.0172,27.0382,27.0102,27.0312,28800.0
2013-08-30 15:15:00,38.75,38.75,38.71,38.73,41300.0,27.0382,27.0382,27.0102,27.0242,41300.0
2013-08-30 15:20:00,38.73,38.73,38.71,38.72,23700.0,27.0242,27.0242,27.0102,27.0172,23700.0
2013-08-30 15:25:00,38.73,38.73,38.68,38.68,52600.0,27.0242,27.0242,26.9893,26.9893,52600.0
2013-08-30 15:30:00,38.67,38.67,38.6,38.61,31100.0,26.9823,26.9823,26.9335,26.9405,31100.0
2013-08-30 15:35:00,38.61,38.62,38.58,38.6,22000.0,26.9405,26.9474,26.9195,26.9335,22000.0
2013-08-30 15:40:00,38.6,38.6,38.54,38.55,35500.0,26.9335,26.9335,26.8916,26.8986,35500.0
2013-08-30 15:45:00,38.54,38.6,38.53,38.57,65900.0,26.8916,26.9335,26.8846,26.9126,65900.0
2013-08-30 15:50:00,38.57,38.64,38.57,38.58,161800.0,26.9126,26.9614,26.9126,26.9195,161800.0
2013-08-30 15:55:00,38.57,38.72,38.57,38.68,267800.0,26.9126,27.0172,26.9126,26.9893,267800.0
2013-09-03 09:30:00,38.96,39.15,38.96,39.08,71800.0,27.1847,27.3173,27.1847,27.2684,71800.0
2013-09-03 09:35:00,39.06,39.12,39.0,39.03,55000.0,27.2545,27.2963,27.2126,27.2335,55000.0
2013-09-03 09:40:00,39.03,39.05,38.97,38.98,22200.0,27.2335,27.2475,27.1917,27.1986,22200.0
2013-09-03 09:45:00,38.98,39.02,38.9,38.92,12200.0,27.1986,27.2265,27.1428,27.1568,12200.0
2013-09-03 09:50:00,38.91,38.92,38.83,38.83,10500.0,27.1498,27.1568,27.094,27.094,10500.0
2013-09-03 09:55:00,38.84,38.86,38.81,38.86,50100.0,27.1009,27.1149,27.08,27.1149,50100.0
2013-09-03 10:00:00,38.85,38.88,38.81,38.87,16600.0,27.1079,27.1289,27.08,27.1219,16600.0
2013-09-03 10:05:00,38.87,38.87,38.79,38.79,44300.0,27.1219,27.1219,27.0661,27.0661,44300.0
2013-09-03 10:10:00,38.79,38.83,38.79,38.82,25200.0,27.0661,27.094,27.0661,27.087,25200.0
2013-09-03 10:15:00,38.81,38.81,38.71,38.72,11300.0,27.08,27.08,27.0102,27.0172,11300.0
2013-09-03 10:20:00,38.72,38.72,38.68,38.69,10400.0,27.0172,27.0172,26.9893,26.9963,10400.0
2013-09-03 10:25:00,38.68,38.7,38.66,38.7,7500.0,26.9893,27.0033,26.9754,27.0033,7500.0
2013-09-03 10:30:00,38.7,38.74,38.68,38.74,11100.0,27.0033,27.0312,26.9893,27.0312,11100.0
2013-09-03 10:35:00,38.76,38.76,38.72,38.73,10700.0,27.0451,27.0451,27.0172,27.0242,10700.0
2013-09-03 10:40:00,38.73,38.75,38.72,38.74,13800.0,27.0242,27.0382,27.0172,27.0312,13800.0
2013-09-03 10:45:00,38.75,38.78,38.73,38.76,23000.0,27.0382,27.0591,27.0242,27.0451,23000.0
2013-09-03 10:50:00,38.76,38.76,38.71,38.73,23600.0,27.0451,27.0451,27.0102,27.0242,23600.0
2013-09-03 10:55:00,38.73,38.77,38.73,38.76,8900.0,27.0242,27.0521,27.0242,27.0451,8900.0
2013-09-03 11:00:00,38.76,38.79,38.76,38.77,8200.0,27.0451,27.0661,27.0451,27.0521,8200.0
2013-09-03 11:05:00,38.78,38.79,38.75,38.77,13200.0,27.0591,27.0661,27.0382,27.0521,13200.0
2013-09-03 11:10:00,38.77,38.82,38.77,38.8,6000.0,27.0521,27.087,27.0521,27.073,6000.0
2013-09-03 11:15:00,38.81,38.82,38.73,38.74,10400.0,27.08,27.087,27.0242,27.0312,10400.0
2013-09-03 11:20:00,38.73,38.74,38.71,38.72,11300.0,27.0242,27.0312,27.0102,27.0172,11300.0
2013-09-03 11:25:00,38.72,38.73,38.64,38.65,24400.0,27.0172,27.0242,26.9614,26.9684,24400.0
2013-09-03 11:30:00,38.65,38.66,38.62,38.63,14900.0,26.9684,26.9754,26.9474,26.9544,14900.0
2013-09-03 11:35:00,38.64,38.64,38.57,38.61,15500.0,26.9614,26.9614,26.9126,26.9405,15500.0
2013-09-03 11:40:00,38.6,38.6,38.54,38.55,17900.0,26.9335,26.9335,26.8916,26.8986,17900.0
2013-09-03 11:45:00,38.54,38.56,38.5,38.56,12900.0,26.8916,26.9056,26.8637,26.9056,12900.0
2013-09-03 11:50:00,38.56,38.59,38.55,38.58,12800.0,26.9056,26.9265,26.8986,26.9195,12800.0
2013-09-03 11:55:00,38.57,38.58,38.54,38.56,9200.0,26.9126,26.9195,26.8916,26.9056,9200.0
2013-09-03 12:00:00,38.56,38.56,38.52,38.52,9500.0,26.9056,26.9056,26.8777,26.8777,9500.0
2013-09-03 12:05:00,38.52,38.61,38.52,38.61,8000.0,26.8777,26.9405,26.8777,26.9405,8000.0
2013-09-03 12:10:00,38.6,38.62,38.56,38.57,18300.0,26.9335,26.9474,26.9056,26.9126,18300.0
2013-09-03 12:15:00,38.57,38.58,38.52,38.52,9300.0,26.9126,26.9195,26.8777,26.8777,9300.0
2013-09-03 12:20:00,38.53,38.57,38.52,38.56,10400.0,26.8846,26.9126,26.8777,26.9056,10400.0
2013-09-03 12:25:00,38.57,38.59,38.55,38.58,8300.0,26.9126,26.9265,26.8986,26.9195,8300.0
2013-09-03 12:30:00,38.59,38.62,38.57,38.58,7700.0,26.9265,26.9474,26.9126,26.9195,7700.0
2013-09-03 12:35:00,38.58,38.6,38.56,38.6,5700.0,26.9195,26.9335,26.9056,26.9335,5700.0
2013-09-03 12:40:00,38.61,38.61,38.55,38.59,8600.0,26.9405,26.9405,26.8986,26.9265,8600.0
2013-09-03 12:45:00,38.59,38.61,38.52,38.52,17800.0,26.9265,26.9405,26.8777,26.8777,17800.0
2013-09-03 12:50:00,38.53,38.54,38.52,38.52,6700.0,26.8846,26.8916,26.8777,26.8777,6700.0
2013-09-03 12:55:00,38.51,38.52,38.47,38.49,10900.0,26.8707,26.8777,26.8428,26.8567,10900.0
2013-09-03 13:00:00,38.48,38.49,38.44,38.44,13700.0,26.8498,26.8567,26.8218,26.8218,13700.0
2013-09-03 13:05:00,38.45,38.49,38.45,38.49,8900.0,26.8288,26.8567,26.8288,26.8567,8900.0
2013-09-03 13:10:00,38.49,38.52,38.49,38.49,4900.0,26.8567,26.8777,26.8567,26.8567,4900.0
2013-09-03 13:15:00,38.49,38.49,38.45,38.45,8600.0,26.8567,26.8567,26.8288,26.8288,8600.0
2013-09-03 13:20:00,38.44,38.47,38.42,38.47,12100.0,26.8218,26.8428,26.8079,26.8428,12100.0
2013-09-03 13:25:00,38.46,38.48,38.44,38.47,7100.0,26.8358,26.8498,26.8218,26.8428,7100.0
2013-09-03 13:30:00,38.47,38.47,38.42,38.45,11100.0,26.8428,26.8428,26.8079,26.8288,11100.0
2013-09-03 13:35:00,38.46,38.48,38.45,38.45,5900.0,26.8358,26.8498,26.8288,26.8288,5900.0
2013-09-03 13:40:00,38.45,38.46,38.43,38.45,8000.0,26.8288,26.8358,26.8149,26.8288,8000.0
2013-09-03 13:45:00,38.44,38.45,38.36,38.37,20700.0,26.8218,26.8288,26.766,26.773,20700.0
2013-09-03 13:50:00,38.37,38.41,38.37,38.41,13000.0,26.773,26.8009,26.773,26.8009,13000.0
2013-09-03 13:55:00,38.4,38.42,38.35,38.37,12900.0,26.7939,26.8079,26.759,26.773,12900.0
2013-09-03 14:00:00,38.38,38.43,38.38,38.42,9400.0,26.78,26.8149,26.78,26.8079,9400.0
2013-09-03 14:05:00,38.42,38.43,38.39,38.39,7000.0,26.8079,26.8149,26.787,26.787,7000.0
2013-09-03 14:10:00,38.4,38.45,38.4,38.42,12400.0,26.7939,26.8288,26.7939,26.8079,12400.0
2013-09-03 14:15:00,38.43,38.44,38.41,38.43,12300.0,26.8149,26.8218,26.8009,26.8149,12300.0
2013-09-03 14:20:00,38.43,38.44,38.38,38.4,12600.0,26.8149,26.8218,26.78,26.7939,12600.0
2013-09-03 14:25:00,38.4,38.4,38.35,38.39,15700.0,26.7939,26.7939,26.759,26.787,15700.0
2013-09-03 14:30:00,38.39,38.44,38.39,38.4,11600.0,26.787,26.8218,26.787,26.7939,11600.0
2013-09-03 14:35:00,38.39,38.41,38.36,38.39,12800.0,26.787,26.8009,26.766,26.787,12800.0
2013-09-03 14:40:00,38.38,38.4,38.35,38.37,12600.0,26.78,26.7939,26.759,26.773,12600.0
2013-09-03 14:45:00,38.38,38.4,38.34,38.39,14100.0,26.78,26.7939,26.7521,26.787,14100.0
2013-09-03 14:50:00,38.4,38.41,38.34,38.41,15600.0,26.7939,26.8009,26.7521,26.8009,15600.0
2013-09-03 14:55:00,38.41,38.45,38.41,38.44,12800.0,26.8009,26.8288,26.8009,26.8218,12800.0
2013-09-03 15:00:00,38.45,38.48,38.41,38.48,14300.0,26.8288,26.8498,26.8009,26.8498,14300.0
2013-09-03 15:05:00,38.47,38.52,38.47,38.51,19800.0,26.8428,26.8777,26.8428,26.8707,19800.0
2013-09-03 15:10:00,38.51,38.55,38.5,38.53,17700.0,26.8707,26.8986,26.8637,26.8846,17700.0
2013-09-03 15:15:00,38.53,38.54,38.52,38.52,10400.0,26.8846,26.8916,26.8777,26.8777,10400.0
2013-09-03 15:20:00,38.53,38.55,38.51,38.53,11600.0,26.8846,26.8986,26.8707,26.8846,11600.0
2013-09-03 15:25:00,38.53,38.56,38.52,38.55,21600.0,26.8846,26.9056,26.8777,26.8986,21600.0
2013-09-03 15:30:00,38.54,38.59,38.54,38.57,32300.0,26.8916,26.9265,26.8916,26.9126,32300.0
2013-09-03 15:35:00,38.57,38.6,38.55,38.6,15000.0,26.9126,26.9335,26.8986,26.9335,15000.0
2013-09-03 15:40:00,38.6,38.65,38.58,38.63,31900.0,26.9335,26.9684,26.9195,26.9544,31900.0
2013-09-03 15:45:00,38.62,38.63,38.51,38.52,31000.0,26.9474,26.9544,26.8707,26.8777,31000.0
2013-09-03 15:50:00,38.53,38.57,38.53,38.56,40900.0,26.8846,26.9126,26.8846,26.9056,40900.0
2013-09-03 15:55:00,38.57,38.58,38.52,38.56,119500.0,26.9126,26.9195,26.8777,26.9056,119500.0
2013-09-04 09:30:00,38.83,38.83,36.8,38.47,130900.0,27.094,27.094,25.6775,26.8428,130900.0
2013-09-04 09:35:00,38.46,38.49,38.34,38.45,37600.0,26.8358,26.8567,26.7521,26.8288,37600.0
2013-09-04 09:40:00,38.45,38.54,38.45,38.48,22600.0,26.8288,26.8916,26.8288,26.8498,22600.0
2013-09-04 09:45:00,38.5,38.61,38.5,38.6,34000.0,26.8637,26.9405,26.8637,26.9335,34000.0
2013-09-04 09:50:00,38.6,38.65,38.59,38.63,49800.0,26.9335,26.9684,26.9265,26.9544,49800.0
2013-09-04 09:55:00,38.62,38.65,38.61,38.63,30000.0,26.9474,26.9684,26.9405,26.9544,30000.0
2013-09-04 10:00:00,38.63,38.73,38.63,38.71,52700.0,26.9544,27.0242,26.9544,27.0102,52700.0
2013-09-04 10:05:00,38.72,38.78,38.71,38.75,24000.0,27.0172,27.0591,27.0102,27.0382,24000.0
2013-09-04 10:10:00,38.75,38.81,38.74,38.79,30200.0,27.0382,27.08,27.0312,27.0661,30200.0
2013-09-04 10:15:00,38.79,38.83,38.78,38.81,20900.0,27.0661,27.094,27.0591,27.08,20900.0
2013-09-04 10:20:00,38.8,38.83,38.78,38.81,21400.0,27.073,27.094,27.0591,27.08,21400.0
2013-09-04 10:25:00,38.8,38.8,38.74,38.77,28600.0,27.073,27.073,27.0312,27.0521,28600.0
2013-09-04 10:30:00,38.77,38.77,38.65,38.68,19800.0,27.0521,27.0521,26.9684,26.9893,19800.0
2013-09-04 10:35:00,38.68,38.68,38.63,38.67,23400.0,26.9893,26.9893,26.9544,26.9823,23400.0
2013-09-04 10:40:00,38.67,38.67,38.61,38.61,25600.0,26.9823,26.9823,26.9405,26.9405,25600.0
2013-09-04 10:45:00,38.61,38.63,38.6,38.63,15800.0,26.9405,26.9544,26.9335,26.9544,15800.0
2013-09-04 10:50:00,38.63,38.66,38.62,38.63,11900.0,26.9544,26.9754,26.9474,26.9544,11900.0
2013-09-04 10:55:00,38.63,38.66,38.62,38.65,15100.0,26.9544,26.9754,26.9474,26.9684,15100.0
2013-09-04 11:00:00,38.65,38.69,38.65,38.67,14900.0,26.9684,26.9963,26.9684,26.9823,14900.0
2013-09-04 11:05:00,38.66,38.68,38.65,38.67,20400.0,26.9754,26.9893,26.9684,26.9823,20400.0
2013-09-04 11:10:00,38.66,38.7,38.66,38.68,16800.0,26.9754,27.0033,26.9754,26.9893,16800.0
2013-09-04 11:15:00,38.68,38.71,38.68,38.69,11100.0,26.9893,27.0102,26.9893,26.9963,11100.0
2013-09-04 11:20:00,38.69,38.72,38.68,38.71,12800.0,26.9963,27.0172,26.9893,27.0102,12800.0
2013-09-04 11:25:00,38.71,38.72,38.7,38.72,7700.0,27.0102,27.0172,27.0033,27.0172,7700.0
2013-09-04 11:30:00,38.72,38.77,38.71,38.77,22200.0,27.0172,27.0521,27.0102,27.0521,22200.0
2013-09-04 11:35:00,38.77,38.8,38.77,38.8,9400.0,27.0521,27.073,27.0521,27.073,9400.0
2013-09-04 11:40:00,38.8,38.83,38.8,38.82,17900.0,27.073,27.094,27.073,27.087,17900.0
2013-09-04 11:45:00,38.82,38.88,38.82,38.88,30700.0,27.087,27.1289,27.087,27.1289,30700.0
2013-09-04 11:50:00,38.88,38.92,38.87,38.91,36900.0,27.1289,27.1568,27.1219,27.1498,36900.0
2013-09-04 11:55:00,38.91,38.91,38.88,38.91,13300.0,27.1498,27.1498,27.1289,27.1498,13300.0
2013-09-04 12:00:00,38.91,38.92,38.9,38.91,14700.0,27.1498,27.1568,27.1428,27.1498,14700.0
2013-09-04 12:05:00,38.9,38.91,38.87,38.88,13300.0,27.1428,27.1498,27.1219,27.1289,13300.0
2013-09-04 12:10:00,38.87,38.88,38.84,38.84,14600.0,27.1219,27.1289,27.1009,27.1009,14600.0
2013-09-04 12:15:00,38.83,38.83,38.8,38.81,10500.0,27.094,27.094,27.073,27.08,10500.0
2013-09-04 12:20:00,38.81,38.84,38.79,38.82,7800.0,27.08,27.1009,27.0661,27.087,7800.0
2013-09-04 12:25:00,38.83,38.85,38.83,38.83,14700.0,27.094,27.1079,27.094,27.094,14700.0
2013-09-04 12:30:00,38.83,38.87,38.83,38.85,11000.0,27.094,27.1219,27.094,27.1079,11000.0
2013-09-04 12:35:00,38.84,38.86,38.84,38.86,9800.0,27.1009,27.1149,27.1009,27.1149,9800.0
2013-09-04 12:40:00,38.86,38.87,38.8,38.8,11500.0,27.1149,27.1219,27.073,27.073,11500.0
2013-09-04 12:45:00,38.81,38.84,38.8,38.83,10300.0,27.08,27.1009,27.073,27.094,10300.0
2013-09-04 12:50:00,38.84,38.85,38.82,38.83,7900.0,27.1009,27.1079,27.087,27.094,7900.0
2013-09-04 12:55:00,38.81,38.84,38.81,38.83,6100.0,27.08,27.1009,27.08,27.094,6100.0
2013-09-04 13:00:00,38.84,38.84,38.81,38.81,6800.0,27.1009,27.1009,27.08,27.08,6800.0
2013-09-04 13:05:00,38.82,38.83,38.81,38.83,8900.0,27.087,27.094,27.08,27.094,8900.0
2013-09-04 13:10:00,38.83,38.84,38.81,38.83,8200.0,27.094,27.1009,27.08,27.094,8200.0
2013-09-04 13:15:00,38.83,38.85,38.83,38.84,9600.0,27.094,27.1079,27.094,27.1009,9600.0
2013-09-04 13:20:00,38.83,38.86,38.82,38.83,11900.0,27.094,27.1149,27.087,27.094,11900.0
2013-09-04 13:25:00,38.83,38.84,38.82,38.84,9100.0,27.094,27.1009,27.087,27.1009,9100.0
2013-09-04 13:30:00,38.84,38.84,38.82,38.83,7300.0,27.1009,27.1009,27.087,27.094,7300.0
2013-09-04 13:35:00,38.82,38.84,38.82,38.83,9200.0,27.087,27.1009,27.087,27.094,9200.0
2013-09-04 13:40:00,38.84,38.84,38.8,38.83,10800.0,27.1009,27.1009,27.073,27.094,10800.0
2013-09-04 13:45:00,38.82,38.82,38.77,38.79,17000.0,27.087,27.087,27.0521,27.0661,17000.0
2013-09-04 13:50:00,38.8,38.8,38.75,38.76,8600.0,27.073,27.073,27.0382,27.0451,8600.0
2013-09-04 13:55:00,38.76,38.8,38.76,38.8,9700.0,27.0451,27.073,27.0451,27.073,9700.0
2013-09-04 14:00:00,38.78,38.81,38.77,38.79,16900.0,27.0591,27.08,27.0521,27.0661,16900.0
2013-09-04 14:05:00,38.8,38.8,38.73,38.74,10600.0,27.073,27.073,27.0242,27.0312,10600.0
2013-09-04 14:10:00,38.73,38.78,38.73,38.75,14400.0,27.0242,27.0591,27.0242,27.0382,14400.0
2013-09-04 14:15:00,38.76,38.77,38.73,38.77,14100.0,27.0451,27.0521,27.0242,27.0521,14100.0
2013-09-04 14:20:00,38.76,38.79,38.76,38.76,9800.0,27.0451,27.0661,27.0451,27.0451,9800.0
2013-09-04 14:25:00,38.76,38.79,38.76,38.77,14500.0,27.0451,27.0661,27.0451,27.0521,14500.0
2013-09-04 14:30:00,38.76,38.76,38.74,38.76,10300.0,27.0451,27.0451,27.0312,27.0451,10300.0
2013-09-04 14:35:00,38.76,38.77,38.75,38.76,6600.0,27.0451,27.0521,27.0382,27.0451,6600.0
2013-09-04 14:40:00,38.76,38.79,38.75,38.79,14400.0,27.0451,27.0661,27.0382,27.0661,14400.0
2013-09-04 14:45:00,38.79,38.79,38.76,38.76,8400.0,27.0661,27.0661,27.0451,27.0451,8400.0
2013-09-04 14:50:00,38.76,38.77,38.73,38.75,24200.0,27.0451,27.0521,27.0242,27.0382,24200.0
2013-09-04 14:55:00,38.75,38.78,38.75,38.76,14800.0,27.0382,27.0591,27.0382,27.0451,14800.0
2013-09-04 15:00:00,38.76,38.77,38.75,38.76,14000.0,27.0451,27.0521,27.0382,27.0451,14000.0
2013-09-04 15:05:00,38.76,38.79,38.74,38.79,12700.0,27.0451,27.0661,27.0312,27.0661,12700.0
2013-09-04 15:10:00,38.8,38.81,38.79,38.8,10500.0,27.073,27.08,27.0661,27.073,10500.0
2013-09-04 15:15:00,38.8,38.83,38.78,38.83,17100.0,27.073,27.094,27.0591,27.094,17100.0
2013-09-04 15:20:00,38.83,38.83,38.76,38.77,18200.0,27.094,27.094,27.0451,27.0521,18200.0
2013-09-04 15:25:00,38.77,38.8,38.73,38.75,33500.0,27.0521,27.073,27.0242,27.0382,33500.0
2013-09-04 15:30:00,38.76,38.78,38.73,38.76,18200.0,27.0451,27.0591,27.0242,27.0451,18200.0
2013-09-04 15:35:00,38.77,38.77,38.73,38.75,16500.0,27.0521,27.0521,27.0242,27.0382,16500.0
2013-09-04 15:40:00,38.75,38.76,38.73,38.76,17800.0,27.0382,27.0451,27.0242,27.0451,17800.0
2013-09-04 15:45:00,38.76,38.81,38.76,38.8,41100.0,27.0451,27.08,27.0451,27.073,41100.0
2013-09-04 15:50:00,38.8,38.83,38.8,38.81,96900.0,27.073,27.094,27.073,27.08,96900.0
2013-09-04 15:55:00,38.81,38.84,38.8,38.83,171300.0,27.08,27.1009,27.073,27.094,171300.0
2013-09-05 09:30:00,38.76,38.88,38.68,38.81,40900.0,27.0451,27.1289,26.9893,27.08,40900.0
2013-09-05 09:35:00,38.8,38.88,38.79,38.87,17300.0,27.073,27.1289,27.0661,27.1219,17300.0
2013-09-05 09:40:00,38.88,38.88,38.81,38.84,10700.0,27.1289,27.1289,27.08,27.1009,10700.0
2013-09-05 09:45:00,38.84,38.89,38.84,38.85,23800.0,27.1009,27.1358,27.1009,27.1079,23800.0
2013-09-05 09:50:00,38.84,38.87,38.82,38.85,30300.0,27.1009,27.1219,27.087,27.1079,30300.0
2013-09-05 09:55:00,38.84,38.87,38.82,38.87,16400.0,27.1009,27.1219,27.087,27.1219,16400.0
2013-09-05 10:00:00,38.88,38.9,38.83,38.84,21500.0,27.1289,27.1428,27.094,27.1009,21500.0
2013-09-05 10:05:00,38.84,38.88,38.82,38.87,11200.0,27.1009,27.1289,27.087,27.1219,11200.0
2013-09-05 10:10:00,38.88,38.94,38.86,38.92,21000.0,27.1289,27.1707,27.1149,27.1568,21000.0
2013-09-05 10:15:00,38.92,38.94,38.91,38.91,13100.0,27.1568,27.1707,27.1498,27.1498,13100.0
2013-09-05 10:20:00,38.91,38.91,38.88,38.89,9200.0,27.1498,27.1498,27.1289,27.1358,9200.0
2013-09-05 10:25:00,38.9,38.95,38.9,38.94,16900.0,27.1428,27.1777,27.1428,27.1707,16900.0
2013-09-05 10:30:00,38.94,38.96,38.86,38.86,12100.0,27.1707,27.1847,27.1149,27.1149,12100.0
2013-09-05 10:35:00,38.87,38.9,38.86,38.9,6500.0,27.1219,27.1428,27.1149,27.1428,6500.0
2013-09-05 10:40:00,38.89,38.91,38.88,38.89,12200.0,27.1358,27.1498,27.1289,27.1358,12200.0
2013-09-05 10:45:00,38.9,38.91,38.87,38.9,13900.0,27.1428,27.1498,27.1219,27.1428,13900.0
2013-09-05 10:50:00,38.9,38.96,38.89,38.95,8500.0,27.1428,27.1847,27.1358,27.1777,8500.0
2013-09-05 10:55:00,38.94,38.95,38.88,38.88,8000.0,27.1707,27.1777,27.1289,27.1289,8000.0
2013-09-05 11:00:00,38.88,38.91,38.87,38.91,10500.0,27.1289,27.1498,27.1219,27.1498,10500.0
2013-09-05 11:05:00,38.9,38.92,38.89,38.92,7000.0,27.1428,27.1568,27.1358,27.1568,7000.0
2013-09-05 11:10:00,38.93,38.95,38.93,38.93,7000.0,27.1637,27.1777,27.1637,27.1637,7000.0
2013-09-05 11:15:00,38.92,38.94,38.91,38.92,8000.0,27.1568,27.1707,27.1498,27.1568,8000.0
2013-09-05 11:20:00,38.92,38.92,38.88,38.89,10000.0,27.1568,27.1568,27.1289,27.1358,10000.0
2013-09-05 11:25:00,38.89,38.95,38.89,38.94,7500.0,27.1358,27.1777,27.1358,27.1707,7500.0
2013-09-05 11:30:00,38.94,38.95,38.92,38.95,9800.0,27.1707,27.1777,27.1568,27.1777,9800.0
2013-09-05 11:35:00,38.95,38.98,38.93,38.93,10600.0,27.1777,27.1986,27.1637,27.1637,10600.0
2013-09-05 11:40:00,38.93,38.95,38.92,38.93,11300.0,27.1637,27.1777,27.1568,27.1637,11300.0
2013-09-05 11:45:00,38.94,38.97,38.94,38.97,6300.0,27.1707,27.1917,27.1707,27.1917,6300.0
2013-09-05 11:50:00,38.97,38.98,38.95,38.97,8400.0,27.1917,27.1986,27.1777,27.1917,8400.0
2013-09-05 11:55:00,38.98,38.98,38.96,38.98,6900.0,27.1986,27.1986,27.1847,27.1986,6900.0
2013-09-05 12:00:00,38.97,38.98,38.95,38.96,8300.0,27.1917,27.1986,27.1777,27.1847,8300.0
2013-09-05 12:05:00,38.96,38.97,38.95,38.96,4300.0,27.1847,27.1917,27.1777,27.1847,4300.0
2013-09-05 12:10:00,38.95,38.95,38.94,38.94,4000.0,27.1777,27.1777,27.1707,27.1707,4000.0
2013-09-05 12:15:00,38.93,38.93,38.91,38.93,6400.0,27.1637,27.1637,27.1498,27.1637,6400.0
2013-09-05 12:20:00,38.94,38.96,38.94,38.95,5500.0,27.1707,27.1847,27.1707,27.1777,5500.0
2013-09-05 12:25:00,38.94,38.95,38.9,38.92,8700.0,27.1707,27.1777,27.1428,27.1568,8700.0
2013-09-05 12:30:00,38.91,38.92,38.91,38.91,4500.0,27.1498,27.1568,27.1498,27.1498,4500.0
2013-09-05 12:35:00,38.91,38.92,38.9,38.91,4300.0,27.1498,27.1568,27.1428,27.1498,4300.0
2013-09-05 12:40:00,38.91,38.91,38.89,38.9,5400.0,27.1498,27.1498,27.1358,27.1428,5400.0
2013-09-05 12:45:00,38.9,38.9,38.89,38.89,1000.0,27.1428,27.1428,27.1358,27.1358,1000.0
2013-09-05 12:50:00,38.89,38.9,38.89,38.9,2100.0,27.1358,27.1428,27.1358,27.1428,2100.0
2013-09-05 12:55:00,38.9,38.9,38.88,38.88,6300.0,27.1428,27.1428,27.1289,27.1289,6300.0
2013-09-05 13:00:00,38.88,38.89,38.87,38.89,11400.0,27.1289,27.1358,27.1219,27.1358,11400.0
2013-09-05 13:05:00,38.88,38.89,38.85,38.85,7800.0,27.1289,27.1358,27.1079,27.1079,7800.0
2013-09-05 13:10:00,38.85,38.86,38.84,38.85,8700.0,27.1079,27.1149,27.1009,27.1079,8700.0
2013-09-05 13:15:00,38.85,38.87,38.85,38.87,3700.0,27.1079,27.1219,27.1079,27.1219,3700.0
2013-09-05 13:20:00,38.87,38.9,38.87,38.89,10600.0,27.1219,27.1428,27.1219,27.1358,10600.0
2013-09-05 13:25:00,38.89,38.9,38.89,38.9,9200.0,27.1358,27.1428,27.1358,27.1428,9200.0
2013-09-05 13:30:00,38.89,38.9,38.88,38.88,2500.0,27.1358,27.1428,27.1289,27.1289,2500.0
2013-09-05 13:35:00,38.88,38.89,38.88,38.89,6200.0,27.1289,27.1358,27.1289,27.1358,6200.0
2013-09-05 13:40:00,38.88,38.92,38.88,38.92,7800.0,27.1289,27.1568,27.1289,27.1568,7800.0
2013-09-05 13:45:00,38.91,38.92,38.91,38.91,5100.0,27.1498,27.1568,27.1498,27.1498,5100.0
2013-09-05 13:50:00,38.91,38.93,38.89,38.89,8000.0,27.1498,27.1637,27.1358,27.1358,8000.0
2013-09-05 13:55:00,38.89,38.89,38.86,38.86,7400.0,27.1358,27.1358,27.1149,27.1149,7400.0
2013-09-05 14:00:00,38.86,38.89,38.86,38.89,8000.0,27.1149,27.1358,27.1149,27.1358,8000.0
2013-09-05 14:05:00,38.89,38.91,38.89,38.91,5400.0,27.1358,27.1498,27.1358,27.1498,5400.0
2013-09-05 14:10:00,38.91,38.93,38.9,38.91,8700.0,27.1498,27.1637,27.1428,27.1498,8700.0
2013-09-05 14:15:00,38.92,38.94,38.91,38.92,8400.0,27.1568,27.1707,27.1498,27.1568,8400.0
2013-09-05 14:20:00,38.92,38.93,38.92,38.93,5700.0,27.1568,27.1637,27.1568,27.1637,5700.0
2013-09-05 14:25:00,38.93,38.96,38.92,38.96,15000.0,27.1637,27.1847,27.1568,27.1847,15000.0
2013-09-05 14:30:00,38.96,38.99,38.96,38.99,5900.0,27.1847,27.2056,27.1847,27.2056,5900.0
2013-09-05 14:35:00,38.98,39.01,38.98,38.99,16000.0,27.1986,27.2196,27.1986,27.2056,16000.0
2013-09-05 14:40:00,39.0,39.0,38.98,38.98,8600.0,27.2126,27.2126,27.1986,27.1986,8600.0
2013-09-05 14:45:00,38.98,39.01,38.98,39.01,10700.0,27.1986,27.2196,27.1986,27.2196,10700.0
2013-09-05 14:50:00,39.0,39.04,39.0,39.03,7300.0,27.2126,27.2405,27.2126,27.2335,7300.0
2013-09-05 14:55:00,39.03,39.03,39.01,39.02,11400.0,27.2335,27.2335,27.2196,27.2265,11400.0
2013-09-05 15:00:00,39.02,39.03,39.02,39.02,3200.0,27.2265,27.2335,27.2265,27.2265,3200.0
2013-09-05 15:05:00,39.03,39.04,39.02,39.03,15100.0,27.2335,27.2405,27.2265,27.2335,15100.0
2013-09-05 15:10:00,39.02,39.04,39.02,39.03,9600.0,27.2265,27.2405,27.2265,27.2335,9600.0
2013-09-05 15:15:00,39.03,39.05,39.03,39.05,8000.0,27.2335,27.2475,27.2335,27.2475,8000.0
2013-09-05 15:20:00,39.05,39.06,39.04,39.06,33500.0,27.2475,27.2545,27.2405,27.2545,33500.0
2013-09-05 15:25:00,39.05,39.08,39.05,39.06,22900.0,27.2475,27.2684,27.2475,27.2545,22900.0
2013-09-05 15:30:00,39.06,39.07,39.0,39.0,19500.0,27.2545,27.2614,27.2126,27.2126,19500.0
2013-09-05 15:35:00,39.0,39.04,38.99,39.04,22100.0,27.2126,27.2405,27.2056,27.2405,22100.0
2013-09-05 15:40:00,39.03,39.03,39.01,39.01,9500.0,27.2335,27.2335,27.2196,27.2196,9500.0
2013-09-05 15:45:00,39.01,39.01,38.98,39.0,25300.0,27.2196,27.2196,27.1986,27.2126,25300.0
2013-09-05 15:50:00,39.0,39.0,38.97,38.97,11000.0,27.2126,27.2126,27.1917,27.1917,11000.0
2013-09-05 15:55:00,38.98,38.98,38.94,38.96,57900.0,27.1986,27.1986,27.1707,27.1847,57900.0
2013-09-06 09:30:00,39.1,39.1,38.95,39.02,40300.0,27.2824,27.2824,27.1777,27.2265,40300.0
2013-09-06 09:35:00,39.05,39.15,39.05,39.07,17900.0,27.2475,27.3173,27.2475,27.2614,17900.0
2013-09-06 09:40:00,39.07,39.07,38.94,38.97,28400.0,27.2614,27.2614,27.1707,27.1917,28400.0
2013-09-06 09:45:00,38.95,38.95,38.76,38.86,21300.0,27.1777,27.1777,27.0451,27.1149,21300.0
2013-09-06 09:50:00,38.87,38.87,38.76,38.77,13800.0,27.1219,27.1219,27.0451,27.0521,13800.0
2013-09-06 09:55:00,38.75,38.78,38.7,38.73,12100.0,27.0382,27.0591,27.0033,27.0242,12100.0
2013-09-06 10:00:00,38.74,38.74,38.52,38.56,36800.0,27.0312,27.0312,26.8777,26.9056,36800.0
2013-09-06 10:05:00,38.57,38.67,38.56,38.64,12700.0,26.9126,26.9823,26.9056,26.9614,12700.0
2013-09-06 10:10:00,38.64,38.66,38.59,38.61,20100.0,26.9614,26.9754,26.9265,26.9405,20100.0
2013-09-06 10:15:00,38.61,38.77,38.61,38.74,17200.0,26.9405,27.0521,26.9405,27.0312,17200.0
2013-09-06 10:20:00,38.73,38.76,38.72,38.72,5300.0,27.0242,27.0451,27.0172,27.0172,5300.0
2013-09-06 10:25:00,38.71,38.78,38.71,38.77,4000.0,27.0102,27.0591,27.0102,27.0521,4000.0
2013-09-06 10:30:00,38.76,38.8,38.76,38.79,6700.0,27.0451,27.073,27.0451,27.0661,6700.0
2013-09-06 10:35:00,38.82,38.82,38.76,38.77,5800.0,27.087,27.087,27.0451,27.0521,5800.0
2013-09-06 10:40:00,38.78,38.91,38.78,38.91,9300.0,27.0591,27.1498,27.0591,27.1498,9300.0
2013-09-06 10:45:00,38.93,38.96,38.91,38.92,9200.0,27.1637,27.1847,27.1498,27.1568,9200.0
2013-09-06 10:50:00,38.93,38.98,38.93,38.97,5200.0,27.1637,27.1986,27.1637,27.1917,5200.0
2013-09-06 10:55:00,38.96,39.02,38.96,39.0,6000.0,27.1847,27.2265,27.1847,27.2126,6000.0
2013-09-06 11:00:00,39.0,39.06,39.0,39.03,10600.0,27.2126,27.2545,27.2126,27.2335,10600.0
2013-09-06 11:05:00,39.04,39.08,39.04,39.05,8700.0,27.2405,27.2684,27.2405,27.2475,8700.0
2013-09-06 11:10:00,39.05,39.08,39.03,39.07,7600.0,27.2475,27.2684,27.2335,27.2614,7600.0
2013-09-06 11:15:00,39.07,39.1,39.01,39.02,13300.0,27.2614,27.2824,27.2196,27.2265,13300.0
2013-09-06 11:20:00,39.02,39.04,38.97,38.98,18300.0,27.2265,27.2405,27.1917,27.1986,18300.0
2013-09-06 11:25:00,38.98,39.04,38.96,39.03,18500.0,27.1986,27.2405,27.1847,27.2335,18500.0
2013-09-06 11:30:00,39.03,39.04,39.0,39.04,16900.0,27.2335,27.2405,27.2126,27.2405,16900.0
2013-09-06 11:35:00,39.04,39.04,39.01,39.02,4500.0,27.2405,27.2405,27.2196,27.2265,4500.0
2013-09-06 11:40:00,39.01,39.02,38.99,38.99,6100.0,27.2196,27.2265,27.2056,27.2056,6100.0
2013-09-06 11:45:00,39.0,39.02,39.0,39.02,2800.0,27.2126,27.2265,27.2126,27.2265,2800.0
2013-09-06 11:50:00,39.02,39.03,39.0,39.02,7000.0,27.2265,27.2335,27.2126,27.2265,7000.0
2013-09-06 11:55:00,39.03,39.08,39.03,39.07,8700.0,27.2335,27.2684,27.2335,27.2614,8700.0
2013-09-06 12:00:00,39.07,39.08,39.05,39.07,4000.0,27.2614,27.2684,27.2475,27.2614,4000.0
2013-09-06 12:05:00,39.07,39.07,39.05,39.06,4300.0,27.2614,27.2614,27.2475,27.2545,4300.0
2013-09-06 12:10:00,39.06,39.09,39.06,39.08,3200.0,27.2545,27.2754,27.2545,27.2684,3200.0
2013-09-06 12:15:00,39.08,39.12,39.08,39.12,3800.0,27.2684,27.2963,27.2684,27.2963,3800.0
2013-09-06 12:20:00,39.12,39.12,39.1,39.1,8200.0,27.2963,27.2963,27.2824,27.2824,8200.0
2013-09-06 12:25:00,39.1,39.11,39.08,39.11,6800.0,27.2824,27.2893,27.2684,27.2893,6800.0
2013-09-06 12:30:00,39.11,39.12,39.09,39.1,9800.0,27.2893,27.2963,27.2754,27.2824,9800.0
2013-09-06 12:35:00,39.1,39.11,39.08,39.08,6900.0,27.2824,27.2893,27.2684,27.2684,6900.0
2013-09-06 12:40:00,39.09,39.09,39.07,39.09,4700.0,27.2754,27.2754,27.2614,27.2754,4700.0
2013-09-06 12:45:00,39.09,39.09,39.07,39.08,5700.0,27.2754,27.2754,27.2614,27.2684,5700.0
2013-09-06 12:50:00,39.08,39.1,39.06,39.09,4600.0,27.2684,27.2824,27.2545,27.2754,4600.0
2013-09-06 12:55:00,39.09,39.14,39.09,39.12,18200.0,27.2754,27.3103,27.2754,27.2963,18200.0
2013-09-06 13:00:00,39.13,39.21,39.12,39.21,20900.0,27.3033,27.3591,27.2963,27.3591,20900.0
2013-09-06 13:05:00,39.21,39.23,39.21,39.23,8300.0,27.3591,27.3731,27.3591,27.3731,8300.0
2013-09-06 13:10:00,39.23,39.23,39.2,39.2,6600.0,27.3731,27.3731,27.3521,27.3521,6600.0
2013-09-06 13:15:00,39.2,39.25,39.2,39.24,11800.0,27.3521,27.387,27.3521,27.3801,11800.0
2013-09-06 13:20:00,39.24,39.25,39.22,39.22,9400.0,27.3801,27.387,27.3661,27.3661,9400.0
2013-09-06 13:25:00,39.21,39.24,39.21,39.23,6600.0,27.3591,27.3801,27.3591,27.3731,6600.0
2013-09-06 13:30:00,39.22,39.24,39.21,39.24,7400.0,27.3661,27.3801,27.3591,27.3801,7400.0
2013-09-06 13:35:00,39.24,39.25,39.23,39.24,3700.0,27.3801,27.387,27.3731,27.3801,3700.0
2013-09-06 13:40:00,39.23,39.25,39.22,39.23,7000.0,27.3731,27.387,27.3661,27.3731,7000.0
2013-09-06 13:45:00,39.24,39.29,39.24,39.29,12400.0,27.3801,27.4149,27.3801,27.4149,12400.0
2013-09-06 13:50:00,39.3,39.38,39.29,39.38,44200.0,27.4219,27.4777,27.4149,27.4777,44200.0
2013-09-06 13:55:00,39.38,39.4,39.38,39.39,14500.0,27.4777,27.4917,27.4777,27.4847,14500.0
2013-09-06 14:00:00,39.39,39.42,39.39,39.41,17300.0,27.4847,27.5056,27.4847,27.4987,17300.0
2013-09-06 14:05:00,39.41,39.45,39.4,39.42,17300.0,27.4987,27.5266,27.4917,27.5056,17300.0
2013-09-06 14:10:00,39.42,39.43,39.37,39.38,16200.0,27.5056,27.5126,27.4708,27.4777,16200.0
2013-09-06 14:15:00,39.37,39.39,39.37,39.39,10200.0,27.4708,27.4847,27.4708,27.4847,10200.0
2013-09-06 14:20:00,39.39,39.39,39.34,39.35,8800.0,27.4847,27.4847,27.4498,27.4568,8800.0
2013-09-06 14:25:00,39.35,39.37,39.32,39.33,26400.0,27.4568,27.4708,27.4359,27.4429,26400.0
2013-09-06 14:30:00,39.33,39.35,39.32,39.33,21800.0,27.4429,27.4568,27.4359,27.4429,21800.0
2013-09-06 14:35:00,39.33,39.34,39.31,39.33,7700.0,27.4429,27.4498,27.4289,27.4429,7700.0
2013-09-06 14:40:00,39.33,39.34,39.3,39.31,13500.0,27.4429,27.4498,27.4219,27.4289,13500.0
2013-09-06 14:45:00,39.31,39.33,39.29,39.33,16200.0,27.4289,27.4429,27.4149,27.4429,16200.0
2013-09-06 14:50:00,39.34,39.35,39.32,39.35,11200.0,27.4498,27.4568,27.4359,27.4568,11200.0
2013-09-06 14:55:00,39.35,39.35,39.29,39.31,13300.0,27.4568,27.4568,27.4149,27.4289,13300.0
2013-09-06 15:00:00,39.32,39.34,39.32,39.33,19300.0,27.4359,27.4498,27.4359,27.4429,19300.0
2013-09-06 15:05:00,39.32,39.34,39.26,39.29,21500.0,27.4359,27.4498,27.394,27.4149,21500.0
2013-09-06 15:10:00,39.29,39.3,39.27,39.29,35900.0,27.4149,27.4219,27.401,27.4149,35900.0
2013-09-06 15:15:00,39.29,39.31,39.28,39.3,22300.0,27.4149,27.4289,27.408,27.4219,22300.0
2013-09-06 15:20:00,39.3,39.31,39.29,39.29,31000.0,27.4219,27.4289,27.4149,27.4149,31000.0
2013-09-06 15:25:00,39.28,39.29,39.28,39.29,25700.0,27.408,27.4149,27.408,27.4149,25700.0
2013-09-06 15:30:00,39.29,39.29,39.25,39.25,22500.0,27.4149,27.4149,27.387,27.387,22500.0
2013-09-06 15:35:00,39.25,39.25,39.21,39.24,31000.0,27.387,27.387,27.3591,27.3801,31000.0
2013-09-06 15:40:00,39.25,39.28,39.24,39.27,26600.0,27.387,27.408,27.3801,27.401,26600.0
2013-09-06 15:45:00,39.27,39.27,39.23,39.23,22800.0,27.401,27.401,27.3731,27.3731,22800.0
2013-09-06 15:50:00,39.22,39.22,39.2,39.21,45100.0,27.3661,27.3661,27.3521,27.3591,45100.0
2013-09-06 15:55:00,39.22,39.23,39.17,39.18,147400.0,27.3661,27.3731,27.3312,27.3382,147400.0
2013-09-09 09:30:00,39.34,39.36,39.27,39.31,24500.0,27.4498,27.4638,27.401,27.4289,24500.0
2013-09-09 09:35:00,39.31,39.36,39.3,39.31,11000.0,27.4289,27.4638,27.4219,27.4289,11000.0
2013-09-09 09:40:00,39.31,39.34,39.27,39.28,9700.0,27.4289,27.4498,27.401,27.408,9700.0
2013-09-09 09:45:00,39.29,39.35,39.29,39.34,5400.0,27.4149,27.4568,27.4149,27.4498,5400.0
2013-09-09 09:50:00,39.34,39.36,39.34,39.35,10100.0,27.4498,27.4638,27.4498,27.4568,10100.0
2013-09-09 09:55:00,39.36,39.36,39.31,39.31,18100.0,27.4638,27.4638,27.4289,27.4289,18100.0
2013-09-09 10:00:00,39.34,39.35,39.3,39.3,18800.0,27.4498,27.4568,27.4219,27.4219,18800.0
2013-09-09 10:05:00,39.31,39.31,39.28,39.28,10200.0,27.4289,27.4289,27.408,27.408,10200.0
2013-09-09 10:10:00,39.26,39.26,39.2,39.21,14700.0,27.394,27.394,27.3521,27.3591,14700.0
2013-09-09 10:15:00,39.22,39.25,39.18,39.18,9100.0,27.3661,27.387,27.3382,27.3382,9100.0
2013-09-09 10:20:00,39.19,39.21,39.18,39.18,4900.0,27.3452,27.3591,27.3382,27.3382,4900.0
2013-09-09 10:25:00,39.18,39.2,39.17,39.17,7800.0,27.3382,27.3521,27.3312,27.3312,7800.0
2013-09-09 10:30:00,39.16,39.19,39.15,39.19,5700.0,27.3242,27.3452,27.3173,27.3452,5700.0
2013-09-09 10:35:00,39.2,39.24,39.19,39.2,5100.0,27.3521,27.3801,27.3452,27.3521,5100.0
2013-09-09 10:40:00,39.2,39.28,39.2,39.27,14300.0,27.3521,27.408,27.3521,27.401,14300.0
2013-09-09 10:45:00,39.26,39.28,39.23,39.27,9800.0,27.394,27.408,27.3731,27.401,9800.0
2013-09-09 10:50:00,39.26,39.28,39.25,39.25,4500.0,27.394,27.408,27.387,27.387,4500.0
2013-09-09 10:55:00,39.25,39.3,39.25,39.29,8700.0,27.387,27.4219,27.387,27.4149,8700.0
2013-09-09 11:00:00,39.29,39.3,39.27,39.28,12300.0,27.4149,27.4219,27.401,27.408,12300.0
2013-09-09 11:05:00,39.28,39.33,39.28,39.33,5500.0,27.408,27.4429,27.408,27.4429,5500.0
2013-09-09 11:10:00,39.33,39.33,39.31,39.33,3200.0,27.4429,27.4429,27.4289,27.4429,3200.0
2013-09-09 11:15:00,39.33,39.34,39.28,39.29,8400.0,27.4429,27.4498,27.408,27.4149,8400.0
2013-09-09 11:20:00,39.29,39.3,39.27,39.3,7000.0,27.4149,27.4219,27.401,27.4219,7000.0
2013-09-09 11:25:00,39.3,39.32,39.29,39.29,12200.0,27.4219,27.4359,27.4149,27.4149,12200.0
2013-09-09 11:30:00,39.28,39.31,39.28,39.29,8300.0,27.408,27.4289,27.408,27.4149,8300.0
2013-09-09 11:35:00,39.29,39.32,39.29,39.32,13300.0,27.4149,27.4359,27.4149,27.4359,13300.0
2013-09-09 11:40:00,39.33,39.34,39.31,39.31,5900.0,27.4429,27.4498,27.4289,27.4289,5900.0
2013-09-09 11:45:00,39.31,39.32,39.28,39.29,10600.0,27.4289,27.4359,27.408,27.4149,10600.0
2013-09-09 11:50:00,39.3,39.34,39.3,39.3,5100.0,27.4219,27.4498,27.4219,27.4219,5100.0
2013-09-09 11:55:00,39.29,39.33,39.29,39.31,8300.0,27.4149,27.4429,27.4149,27.4289,8300.0
2013-09-09 12:00:00,39.32,39.33,39.31,39.31,6600.0,27.4359,27.4429,27.4289,27.4289,6600.0
2013-09-09 12:05:00,39.32,39.33,39.29,39.29,4200.0,27.4359,27.4429,27.4149,27.4149,4200.0
2013-09-09 12:10:00,39.29,39.34,39.28,39.33,10000.0,27.4149,27.4498,27.408,27.4429,10000.0
2013-09-09 12:15:00,39.32,39.34,39.32,39.34,7000.0,27.4359,27.4498,27.4359,27.4498,7000.0
2013-09-09 12:20:00,39.33,39.34,39.33,39.33,3000.0,27.4429,27.4498,27.4429,27.4429,3000.0
2013-09-09 12:25:00,39.33,39.36,39.33,39.36,3600.0,27.4429,27.4638,27.4429,27.4638,3600.0
2013-09-09 12:30:00,39.36,39.38,39.36,39.37,13400.0,27.4638,27.4777,27.4638,27.4708,13400.0
2013-09-09 12:35:00,39.37,39.4,39.37,39.4,17900.0,27.4708,27.4917,27.4708,27.4917,17900.0
2013-09-09 12:40:00,39.4,39.41,39.39,39.41,5000.0,27.4917,27.4987,27.4847,27.4987,5000.0
2013-09-09 12:45:00,39.41,39.42,39.4,39.42,12300.0,27.4987,27.5056,27.4917,27.5056,12300.0
2013-09-09 12:50:00,39.42,39.44,39.4,39.4,8700.0,27.5056,27.5196,27.4917,27.4917,8700.0
2013-09-09 12:55:00,39.41,39.42,39.38,39.42,11700.0,27.4987,27.5056,27.4777,27.5056,11700.0
2013-09-09 13:00:00,39.41,39.43,39.41,39.43,7100.0,27.4987,27.5126,27.4987,27.5126,7100.0
2013-09-09 13:05:00,39.43,39.44,39.4,39.4,15400.0,27.5126,27.5196,27.4917,27.4917,15400.0
2013-09-09 13:10:00,39.41,39.43,39.41,39.43,3300.0,27.4987,27.5126,27.4987,27.5126,3300.0
2013-09-09 13:15:00,39.43,39.47,39.43,39.44,6100.0,27.5126,27.5405,27.5126,27.5196,6100.0
2013-09-09 13:20:00,39.44,39.46,39.44,39.46,6200.0,27.5196,27.5336,27.5196,27.5336,6200.0
2013-09-09 13:25:00,39.45,39.46,39.44,39.45,7300.0,27.5266,27.5336,27.5196,27.5266,7300.0
2013-09-09 13:30:00,39.45,39.47,39.45,39.47,9800.0,27.5266,27.5405,27.5266,27.5405,9800.0
2013-09-09 13:35:00,39.47,39.48,39.46,39.47,6700.0,27.5405,27.5475,27.5336,27.5405,6700.0
2013-09-09 13:40:00,39.46,39.46,39.44,39.45,5200.0,27.5336,27.5336,27.5196,27.5266,5200.0
2013-09-09 13:45:00,39.46,39.48,39.46,39.48,9400.0,27.5336,27.5475,27.5336,27.5475,9400.0
2013-09-09 13:50:00,39.48,39.48,39.43,39.44,22700.0,27.5475,27.5475,27.5126,27.5196,22700.0
2013-09-09 13:55:00,39.43,39.49,39.43,39.49,5700.0,27.5126,27.5545,27.5126,27.5545,5700.0
2013-09-09 14:00:00,39.48,39.52,39.48,39.52,11200.0,27.5475,27.5754,27.5475,27.5754,11200.0
2013-09-09 14:05:00,39.52,39.52,39.51,39.52,1800.0,27.5754,27.5754,27.5684,27.5754,1800.0
2013-09-09 14:10:00,39.51,39.52,39.49,39.49,16000.0,27.5684,27.5754,27.5545,27.5545,16000.0
2013-09-09 14:15:00,39.5,39.55,39.5,39.55,26100.0,27.5615,27.5964,27.5615,27.5964,26100.0
2013-09-09 14:20:00,39.54,39.55,39.53,39.54,10600.0,27.5894,27.5964,27.5824,27.5894,10600.0
2013-09-09 14:25:00,39.54,39.54,39.52,39.52,8300.0,27.5894,27.5894,27.5754,27.5754,8300.0
2013-09-09 14:30:00,39.52,39.54,39.52,39.52,6100.0,27.5754,27.5894,27.5754,27.5754,6100.0
2013-09-09 14:35:00,39.53,39.53,39.51,39.51,5800.0,27.5824,27.5824,27.5684,27.5684,5800.0
2013-09-09 14:40:00,39.51,39.53,39.5,39.52,5500.0,27.5684,27.5824,27.5615,27.5754,5500.0
2013-09-09 14:45:00,39.52,39.53,39.51,39.52,6600.0,27.5754,27.5824,27.5684,27.5754,6600.0
2013-09-09 14:50:00,39.52,39.53,39.51,39.53,10900.0,27.5754,27.5824,27.5684,27.5824,10900.0
2013-09-09 14:55:00,39.52,39.55,39.52,39.54,20200.0,27.5754,27.5964,27.5754,27.5894,20200.0
2013-09-09 15:00:00,39.54,39.55,39.54,39.55,4700.0,27.5894,27.5964,27.5894,27.5964,4700.0
2013-09-09 15:05:00,39.54,39.57,39.54,39.56,22400.0,27.5894,27.6103,27.5894,27.6033,22400.0
2013-09-09 15:10:00,39.55,39.56,39.55,39.55,5400.0,27.5964,27.6033,27.5964,27.5964,5400.0
2013-09-09 15:15:00,39.56,39.59,39.55,39.57,13800.0,27.6033,27.6243,27.5964,27.6103,13800.0
2013-09-09 15:20:00,39.56,39.56,39.51,39.51,8500.0,27.6033,27.6033,27.5684,27.5684,8500.0
2013-09-09 15:25:00,39.52,39.54,39.51,39.53,7700.0,27.5754,27.5894,27.5684,27.5824,7700.0
2013-09-09 15:30:00,39.52,39.54,39.52,39.53,6400.0,27.5754,27.5894,27.5754,27.5824,6400.0
2013-09-09 15:35:00,39.52,39.53,39.51,39.51,5100.0,27.5754,27.5824,27.5684,27.5684,5100.0
2013-09-09 15:40:00,39.51,39.51,39.49,39.5,10700.0,27.5684,27.5684,27.5545,27.5615,10700.0
2013-09-09 15:45:00,39.49,39.53,39.49,39.51,15900.0,27.5545,27.5824,27.5545,27.5684,15900.0
2013-09-09 15:50:00,39.52,39.54,39.52,39.53,31500.0,27.5754,27.5894,27.5754,27.5824,31500.0
2013-09-09 15:55:00,39.53,39.54,39.52,39.54,61800.0,27.5824,27.5894,27.5754,27.5894,61800.0
2013-09-10 09:30:00,39.7,39.87,39.69,39.77,32400.0,27.701,27.8196,27.694,27.7499,32400.0
2013-09-10 09:35:00,39.77,39.77,39.71,39.75,5200.0,27.7499,27.7499,27.708,27.7359,5200.0
2013-09-10 09:40:00,39.74,39.78,39.73,39.77,17300.0,27.7289,27.7568,27.722,27.7499,17300.0
2013-09-10 09:45:00,39.77,39.84,39.77,39.82,9400.0,27.7499,27.7987,27.7499,27.7848,9400.0
2013-09-10 09:50:00,39.82,39.86,39.8,39.84,9100.0,27.7848,27.8127,27.7708,27.7987,9100.0
2013-09-10 09:55:00,39.85,39.87,39.8,39.81,12600.0,27.8057,27.8196,27.7708,27.7778,12600.0
2013-09-10 10:00:00,39.83,39.85,39.8,39.81,16200.0,27.7917,27.8057,27.7708,27.7778,16200.0
2013-09-10 10:05:00,39.81,39.83,39.78,39.81,26300.0,27.7778,27.7917,27.7568,27.7778,26300.0
2013-09-10 10:10:00,39.81,39.86,39.8,39.86,9300.0,27.7778,27.8127,27.7708,27.8127,9300.0
2013-09-10 10:15:00,39.87,39.88,39.76,39.78,19400.0,27.8196,27.8266,27.7429,27.7568,19400.0
2013-09-10 10:20:00,39.77,39.86,39.76,39.85,10700.0,27.7499,27.8127,27.7429,27.8057,10700.0
2013-09-10 10:25:00,39.85,39.86,39.82,39.85,17600.0,27.8057,27.8127,27.7848,27.8057,17600.0
2013-09-10 10:30:00,39.85,39.87,39.84,39.84,11300.0,27.8057,27.8196,27.7987,27.7987,11300.0
2013-09-10 10:35:00,39.84,39.88,39.84,39.87,7700.0,27.7987,27.8266,27.7987,27.8196,7700.0
2013-09-10 10:40:00,39.88,39.88,39.86,39.87,27800.0,27.8266,27.8266,27.8127,27.8196,27800.0
2013-09-10 10:45:00,39.87,39.87,39.81,39.84,9100.0,27.8196,27.8196,27.7778,27.7987,9100.0
2013-09-10 10:50:00,39.85,39.85,39.82,39.83,8100.0,27.8057,27.8057,27.7848,27.7917,8100.0
2013-09-10 10:55:00,39.83,39.84,39.8,39.81,9600.0,27.7917,27.7987,27.7708,27.7778,9600.0
2013-09-10 11:00:00,39.8,39.81,39.77,39.77,8100.0,27.7708,27.7778,27.7499,27.7499,8100.0
2013-09-10 11:05:00,39.77,39.83,39.76,39.82,5700.0,27.7499,27.7917,27.7429,27.7848,5700.0
2013-09-10 11:10:00,39.84,39.86,39.82,39.86,12400.0,27.7987,27.8127,27.7848,27.8127,12400.0
2013-09-10 11:15:00,39.85,39.87,39.84,39.85,8800.0,27.8057,27.8196,27.7987,27.8057,8800.0
2013-09-10 11:20:00,39.85,39.89,39.85,39.89,12800.0,27.8057,27.8336,27.8057,27.8336,12800.0
2013-09-10 11:25:00,39.89,39.92,39.89,39.91,7000.0,27.8336,27.8545,27.8336,27.8476,7000.0
2013-09-10 11:30:00,39.9,39.91,39.89,39.89,6300.0,27.8406,27.8476,27.8336,27.8336,6300.0
2013-09-10 11:35:00,39.89,39.91,39.87,39.88,6000.0,27.8336,27.8476,27.8196,27.8266,6000.0
2013-09-10 11:40:00,39.88,39.9,39.86,39.86,7700.0,27.8266,27.8406,27.8127,27.8127,7700.0
2013-09-10 11:45:00,39.84,39.87,39.83,39.85,10400.0,27.7987,27.8196,27.7917,27.8057,10400.0
2013-09-10 11:50:00,39.85,39.9,39.85,39.88,6700.0,27.8057,27.8406,27.8057,27.8266,6700.0
2013-09-10 11:55:00,39.87,39.89,39.87,39.87,10500.0,27.8196,27.8336,27.8196,27.8196,10500.0
2013-09-10 12:00:00,39.87,39.9,39.87,39.88,5000.0,27.8196,27.8406,27.8196,27.8266,5000.0
2013-09-10 12:05:00,39.88,39.9,39.88,39.9,2300.0,27.8266,27.8406,27.8266,27.8406,2300.0
2013-09-10 12:10:00,39.9,39.92,39.9,39.92,9500.0,27.8406,27.8545,27.8406,27.8545,9500.0
2013-09-10 12:15:00,39.92,39.94,39.92,39.94,18300.0,27.8545,27.8685,27.8545,27.8685,18300.0
2013-09-10 12:20:00,39.95,39.96,39.93,39.94,7300.0,27.8755,27.8824,27.8615,27.8685,7300.0
2013-09-10 12:25:00,39.94,39.96,39.94,39.96,16700.0,27.8685,27.8824,27.8685,27.8824,16700.0
2013-09-10 12:30:00,39.96,39.99,39.96,39.97,20200.0,27.8824,27.9034,27.8824,27.8894,20200.0
2013-09-10 12:35:00,39.97,39.99,39.97,39.98,10700.0,27.8894,27.9034,27.8894,27.8964,10700.0
2013-09-10 12:40:00,39.97,39.98,39.96,39.97,5500.0,27.8894,27.8964,27.8824,27.8894,5500.0
2013-09-10 12:45:00,39.97,40.0,39.97,39.97,22500.0,27.8894,27.9103,27.8894,27.8894,22500.0
2013-09-10 12:50:00,39.97,39.98,39.96,39.98,6700.0,27.8894,27.8964,27.8824,27.8964,6700.0
2013-09-10 12:55:00,39.97,39.99,39.97,39.98,12400.0,27.8894,27.9034,27.8894,27.8964,12400.0
2013-09-10 13:00:00,39.97,39.97,39.93,39.93,12800.0,27.8894,27.8894,27.8615,27.8615,12800.0
2013-09-10 13:05:00,39.94,39.97,39.93,39.94,7700.0,27.8685,27.8894,27.8615,27.8685,7700.0
2013-09-10 13:10:00,39.94,39.96,39.92,39.93,9600.0,27.8685,27.8824,27.8545,27.8615,9600.0
2013-09-10 13:15:00,39.93,39.95,39.92,39.95,12700.0,27.8615,27.8755,27.8545,27.8755,12700.0
2013-09-10 13:20:00,39.94,39.96,39.93,39.94,6000.0,27.8685,27.8824,27.8615,27.8685,6000.0
2013-09-10 13:25:00,39.94,39.95,39.94,39.95,6900.0,27.8685,27.8755,27.8685,27.8755,6900.0
2013-09-10 13:30:00,39.95,39.97,39.95,39.95,10800.0,27.8755,27.8894,27.8755,27.8755,10800.0
2013-09-10 13:35:00,39.96,39.97,39.95,39.97,3000.0,27.8824,27.8894,27.8755,27.8894,3000.0
2013-09-10 13:40:00,39.97,39.98,39.96,39.98,4800.0,27.8894,27.8964,27.8824,27.8964,4800.0
2013-09-10 13:45:00,39.98,39.99,39.97,39.97,11600.0,27.8964,27.9034,27.8894,27.8894,11600.0
2013-09-10 13:50:00,39.98,39.98,39.97,39.97,2000.0,27.8964,27.8964,27.8894,27.8894,2000.0
2013-09-10 13:55:00,39.97,39.98,39.97,39.98,4600.0,27.8894,27.8964,27.8894,27.8964,4600.0
2013-09-10 14:00:00,39.99,39.99,39.97,39.99,10000.0,27.9034,27.9034,27.8894,27.9034,10000.0
2013-09-10 14:05:00,39.98,39.99,39.98,39.99,11000.0,27.8964,27.9034,27.8964,27.9034,11000.0
2013-09-10 14:10:00,39.98,40.0,39.98,39.98,24400.0,27.8964,27.9103,27.8964,27.8964,24400.0
2013-09-10 14:15:00,39.99,39.99,39.96,39.97,10900.0,27.9034,27.9034,27.8824,27.8894,10900.0
2013-09-10 14:20:00,39.97,40.0,39.97,39.99,14200.0,27.8894,27.9103,27.8894,27.9034,14200.0
2013-09-10 14:25:00,39.99,40.0,39.98,39.99,12600.0,27.9034,27.9103,27.8964,27.9034,12600.0
2013-09-10 14:30:00,39.99,40.0,39.98,39.99,20200.0,27.9034,27.9103,27.8964,27.9034,20200.0
2013-09-10 14:35:00,39.99,40.02,39.98,40.02,22800.0,27.9034,27.9243,27.8964,27.9243,22800.0
2013-09-10 14:40:00,40.03,40.04,40.02,40.03,6800.0,27.9313,27.9383,27.9243,27.9313,6800.0
2013-09-10 14:45:00,40.03,40.03,39.99,39.99,18600.0,27.9313,27.9313,27.9034,27.9034,18600.0
2013-09-10 14:50:00,39.99,40.03,39.99,40.01,10000.0,27.9034,27.9313,27.9034,27.9173,10000.0
2013-09-10 14:55:00,40.02,40.05,40.01,40.03,13100.0,27.9243,27.9452,27.9173,27.9313,13100.0
2013-09-10 15:00:00,40.04,40.04,40.01,40.02,13700.0,27.9383,27.9383,27.9173,27.9243,13700.0
2013-09-10 15:05:00,40.03,40.04,40.01,40.01,13900.0,27.9313,27.9383,27.9173,27.9173,13900.0
2013-09-10 15:10:00,40.01,40.03,40.01,40.01,11700.0,27.9173,27.9313,27.9173,27.9173,11700.0
2013-09-10 15:15:00,40.02,40.04,40.02,40.04,30300.0,27.9243,27.9383,27.9243,27.9383,30300.0
2013-09-10 15:20:00,40.04,40.05,40.03,40.05,14200.0,27.9383,27.9452,27.9313,27.9452,14200.0
2013-09-10 15:25:00,40.06,40.07,40.06,40.07,12500.0,27.9522,27.9592,27.9522,27.9592,12500.0
2013-09-10 15:30:00,40.07,40.09,40.06,40.07,24700.0,27.9592,27.9731,27.9522,27.9592,24700.0
2013-09-10 15:35:00,40.06,40.07,40.02,40.02,37300.0,27.9522,27.9592,27.9243,27.9243,37300.0
2013-09-10 15:40:00,40.02,40.03,40.01,40.01,24600.0,27.9243,27.9313,27.9173,27.9173,24600.0
2013-09-10 15:45:00,40.02,40.04,40.0,40.01,54000.0,27.9243,27.9383,27.9103,27.9173,54000.0
2013-09-10 15:50:00,40.01,40.02,39.99,39.99,58200.0,27.9173,27.9243,27.9034,27.9034,58200.0
2013-09-10 15:55:00,40.0,40.0,39.99,40.0,133800.0,27.9103,27.9103,27.9034,27.9103,133800.0
2013-09-11 09:30:00,39.94,40.17,39.94,40.12,60500.0,27.8685,28.029,27.8685,27.9941,60500.0
2013-09-11 09:35:00,40.12,40.14,40.08,40.09,34600.0,27.9941,28.008,27.9662,27.9731,34600.0
2013-09-11 09:40:00,40.09,40.14,40.09,40.11,16900.0,27.9731,28.008,27.9731,27.9871,16900.0
2013-09-11 09:45:00,40.13,40.13,40.09,40.11,10700.0,28.0011,28.0011,27.9731,27.9871,10700.0
2013-09-11 09:50:00,40.11,40.15,40.11,40.14,24800.0,27.9871,28.015,27.9871,28.008,24800.0
2013-09-11 09:55:00,40.14,40.16,40.1,40.16,19000.0,28.008,28.022,27.9801,28.022,19000.0
2013-09-11 10:00:00,40.16,40.18,40.12,40.17,25500.0,28.022,28.0359,27.9941,28.029,25500.0
2013-09-11 10:05:00,40.18,40.2,40.17,40.18,22400.0,28.0359,28.0499,28.029,28.0359,22400.0
2013-09-11 10:10:00,40.18,40.2,40.16,40.17,13400.0,28.0359,28.0499,28.022,28.029,13400.0
2013-09-11 10:15:00,40.17,40.17,40.14,40.15,26000.0,28.029,28.029,28.008,28.015,26000.0
2013-09-11 10:20:00,40.14,40.16,40.11,40.15,19100.0,28.008,28.022,27.9871,28.015,19100.0
2013-09-11 10:25:00,40.15,40.16,40.12,40.14,14100.0,28.015,28.022,27.9941,28.008,14100.0
2013-09-11 10:30:00,40.14,40.19,40.13,40.19,18900.0,28.008,28.0429,28.0011,28.0429,18900.0
2013-09-11 10:35:00,40.19,40.2,40.16,40.17,11500.0,28.0429,28.0499,28.022,28.029,11500.0
2013-09-11 10:40:00,40.17,40.19,40.15,40.15,10700.0,28.029,28.0429,28.015,28.015,10700.0
2013-09-11 10:45:00,40.15,40.19,40.15,40.17,7400.0,28.015,28.0429,28.015,28.029,7400.0
2013-09-11 10:50:00,40.16,40.19,40.15,40.18,10200.0,28.022,28.0429,28.015,28.0359,10200.0
2013-09-11 10:55:00,40.19,40.21,40.17,40.2,14400.0,28.0429,28.0569,28.029,28.0499,14400.0
2013-09-11 11:00:00,40.21,40.22,40.2,40.22,17000.0,28.0569,28.0639,28.0499,28.0639,17000.0
2013-09-11 11:05:00,40.21,40.26,40.2,40.24,26000.0,28.0569,28.0918,28.0499,28.0778,26000.0
2013-09-11 11:10:00,40.25,40.26,40.23,40.23,17500.0,28.0848,28.0918,28.0708,28.0708,17500.0
2013-09-11 11:15:00,40.24,40.25,40.21,40.21,4300.0,28.0778,28.0848,28.0569,28.0569,4300.0
2013-09-11 11:20:00,40.21,40.27,40.21,40.26,18900.0,28.0569,28.0987,28.0569,28.0918,18900.0
2013-09-11 11:25:00,40.25,40.26,40.22,40.22,19800.0,28.0848,28.0918,28.0639,28.0639,19800.0
2013-09-11 11:30:00,40.21,40.29,40.21,40.27,29500.0,28.0569,28.1127,28.0569,28.0987,29500.0
2013-09-11 11:35:00,40.27,40.34,40.27,40.34,9100.0,28.0987,28.1476,28.0987,28.1476,9100.0
2013-09-11 11:40:00,40.34,40.34,40.27,40.27,15200.0,28.1476,28.1476,28.0987,28.0987,15200.0
2013-09-11 11:45:00,40.28,40.31,40.27,40.31,14000.0,28.1057,28.1267,28.0987,28.1267,14000.0
2013-09-11 11:50:00,40.31,40.32,40.29,40.3,32000.0,28.1267,28.1336,28.1127,28.1197,32000.0
2013-09-11 11:55:00,40.3,40.32,40.29,40.32,17800.0,28.1197,28.1336,28.1127,28.1336,17800.0
2013-09-11 12:00:00,40.32,40.32,40.3,40.32,10900.0,28.1336,28.1336,28.1197,28.1336,10900.0
2013-09-11 12:05:00,40.31,40.33,40.3,40.33,6200.0,28.1267,28.1406,28.1197,28.1406,6200.0
2013-09-11 12:10:00,40.33,40.35,40.32,40.33,24300.0,28.1406,28.1546,28.1336,28.1406,24300.0
2013-09-11 12:15:00,40.33,40.36,40.33,40.36,12600.0,28.1406,28.1615,28.1406,28.1615,12600.0
2013-09-11 12:20:00,40.36,40.37,40.34,40.34,6100.0,28.1615,28.1685,28.1476,28.1476,6100.0
2013-09-11 12:25:00,40.34,40.37,40.34,40.37,9300.0,28.1476,28.1685,28.1476,28.1685,9300.0
2013-09-11 12:30:00,40.38,40.38,40.34,40.34,9800.0,28.1755,28.1755,28.1476,28.1476,9800.0
2013-09-11 12:35:00,40.34,40.35,40.33,40.33,9200.0,28.1476,28.1546,28.1406,28.1406,9200.0
2013-09-11 12:40:00,40.33,40.33,40.31,40.32,11200.0,28.1406,28.1406,28.1267,28.1336,11200.0
2013-09-11 12:45:00,40.31,40.34,40.31,40.34,7100.0,28.1267,28.1476,28.1267,28.1476,7100.0
2013-09-11 12:50:00,40.35,40.35,40.29,40.3,10300.0,28.1546,28.1546,28.1127,28.1197,10300.0
2013-09-11 12:55:00,40.31,40.32,40.3,40.3,8500.0,28.1267,28.1336,28.1197,28.1197,8500.0
2013-09-11 13:00:00,40.31,40.32,40.3,40.31,5000.0,28.1267,28.1336,28.1197,28.1267,5000.0
2013-09-11 13:05:00,40.32,40.33,40.31,40.32,7900.0,28.1336,28.1406,28.1267,28.1336,7900.0
2013-09-11 13:10:00,40.31,40.33,40.3,40.32,15500.0,28.1267,28.1406,28.1197,28.1336,15500.0
2013-09-11 13:15:00,40.31,40.35,40.3,40.35,14500.0,28.1267,28.1546,28.1197,28.1546,14500.0
2013-09-11 13:20:00,40.34,40.35,40.34,40.35,5700.0,28.1476,28.1546,28.1476,28.1546,5700.0
2013-09-11 13:25:00,40.34,40.37,40.34,40.36,5600.0,28.1476,28.1685,28.1476,28.1615,5600.0
2013-09-11 13:30:00,40.37,40.4,40.37,40.38,21100.0,28.1685,28.1895,28.1685,28.1755,21100.0
2013-09-11 13:35:00,40.38,40.4,40.38,40.38,11900.0,28.1755,28.1895,28.1755,28.1755,11900.0
2013-09-11 13:40:00,40.37,40.4,40.37,40.38,17900.0,28.1685,28.1895,28.1685,28.1755,17900.0
2013-09-11 13:45:00,40.38,40.41,40.38,40.39,16900.0,28.1755,28.1964,28.1755,28.1825,16900.0
2013-09-11 13:50:00,40.39,40.4,40.38,40.39,13200.0,28.1825,28.1895,28.1755,28.1825,13200.0
2013-09-11 13:55:00,40.39,40.41,40.38,40.41,11300.0,28.1825,28.1964,28.1755,28.1964,11300.0
2013-09-11 14:00:00,40.41,40.43,40.41,40.42,16400.0,28.1964,28.2104,28.1964,28.2034,16400.0
2013-09-11 14:05:00,40.42,40.42,40.41,40.42,14200.0,28.2034,28.2034,28.1964,28.2034,14200.0
2013-09-11 14:10:00,40.42,40.45,40.41,40.45,25600.0,28.2034,28.2243,28.1964,28.2243,25600.0
2013-09-11 14:15:00,40.44,40.5,40.44,40.47,68900.0,28.2174,28.2592,28.2174,28.2383,68900.0
2013-09-11 14:20:00,40.46,40.47,40.46,40.47,34800.0,28.2313,28.2383,28.2313,28.2383,34800.0
2013-09-11 14:25:00,40.48,40.48,40.46,40.47,13100.0,28.2453,28.2453,28.2313,28.2383,13100.0
2013-09-11 14:30:00,40.47,40.47,40.44,40.46,10900.0,28.2383,28.2383,28.2174,28.2313,10900.0
2013-09-11 14:35:00,40.45,40.47,40.44,40.44,11300.0,28.2243,28.2383,28.2174,28.2174,11300.0
2013-09-11 14:40:00,40.44,40.45,40.42,40.45,14900.0,28.2174,28.2243,28.2034,28.2243,14900.0
2013-09-11 14:45:00,40.45,40.46,40.43,40.44,17200.0,28.2243,28.2313,28.2104,28.2174,17200.0
2013-09-11 14:50:00,40.43,40.43,40.39,40.42,19000.0,28.2104,28.2104,28.1825,28.2034,19000.0
2013-09-11 14:55:00,40.42,40.43,40.4,40.41,3500.0,28.2034,28.2104,28.1895,28.1964,3500.0
2013-09-11 15:00:00,40.4,40.42,40.38,40.39,18400.0,28.1895,28.2034,28.1755,28.1825,18400.0
2013-09-11 15:05:00,40.4,40.4,40.37,40.37,8600.0,28.1895,28.1895,28.1685,28.1685,8600.0
2013-09-11 15:10:00,40.37,40.39,40.37,40.39,14800.0,28.1685,28.1825,28.1685,28.1825,14800.0
2013-09-11 15:15:00,40.38,40.39,40.37,40.37,17200.0,28.1755,28.1825,28.1685,28.1685,17200.0
2013-09-11 15:20:00,40.38,40.42,40.38,40.42,13300.0,28.1755,28.2034,28.1755,28.2034,13300.0
2013-09-11 15:25:00,40.41,40.42,40.4,40.4,22200.0,28.1964,28.2034,28.1895,28.1895,22200.0
2013-09-11 15:30:00,40.39,40.43,40.39,40.41,18000.0,28.1825,28.2104,28.1825,28.1964,18000.0
2013-09-11 15:35:00,40.42,40.42,40.39,40.41,18300.0,28.2034,28.2034,28.1825,28.1964,18300.0
2013-09-11 15:40:00,40.42,40.44,40.41,40.43,17700.0,28.2034,28.2174,28.1964,28.2104,17700.0
2013-09-11 15:45:00,40.42,40.43,40.38,40.4,31800.0,28.2034,28.2104,28.1755,28.1895,31800.0
2013-09-11 15:50:00,40.4,40.43,40.4,40.43,48400.0,28.1895,28.2104,28.1895,28.2104,48400.0
2013-09-11 15:55:00,40.43,40.49,40.42,40.49,113200.0,28.2104,28.2523,28.2034,28.2523,113200.0
2013-09-12 09:30:00,40.35,40.49,40.3,40.43,44500.0,28.1546,28.2523,28.1197,28.2104,44500.0
2013-09-12 09:35:00,40.44,40.49,40.44,40.48,12600.0,28.2174,28.2523,28.2174,28.2453,12600.0
2013-09-12 09:40:00,40.48,40.49,40.44,40.47,9600.0,28.2453,28.2523,28.2174,28.2383,9600.0
2013-09-12 09:45:00,40.48,40.56,40.47,40.53,16600.0,28.2453,28.3011,28.2383,28.2802,16600.0
2013-09-12 09:50:00,40.55,40.56,40.49,40.56,10400.0,28.2941,28.3011,28.2523,28.3011,10400.0
2013-09-12 09:55:00,40.56,40.59,40.55,40.59,10500.0,28.3011,28.322,28.2941,28.322,10500.0
2013-09-12 10:00:00,40.59,40.63,40.56,40.63,12700.0,28.322,28.3499,28.3011,28.3499,12700.0
2013-09-12 10:05:00,40.62,40.64,40.61,40.63,22900.0,28.343,28.3569,28.336,28.3499,22900.0
2013-09-12 10:10:00,40.62,40.64,40.61,40.62,23700.0,28.343,28.3569,28.336,28.343,23700.0
2013-09-12 10:15:00,40.62,40.66,40.62,40.66,14600.0,28.343,28.3709,28.343,28.3709,14600.0
2013-09-12 10:20:00,40.65,40.66,40.64,40.65,12400.0,28.3639,28.3709,28.3569,28.3639,12400.0
2013-09-12 10:25:00,40.65,40.66,40.64,40.65,12300.0,28.3639,28.3709,28.3569,28.3639,12300.0
2013-09-12 10:30:00,40.66,40.66,40.64,40.64,6400.0,28.3709,28.3709,28.3569,28.3569,6400.0
2013-09-12 10:35:00,40.64,40.69,40.63,40.69,32000.0,28.3569,28.3918,28.3499,28.3918,32000.0
2013-09-12 10:40:00,40.69,40.7,40.65,40.65,19000.0,28.3918,28.3988,28.3639,28.3639,19000.0
2013-09-12 10:45:00,40.66,40.67,40.63,40.64,9600.0,28.3709,28.3778,28.3499,28.3569,9600.0
2013-09-12 10:50:00,40.64,40.64,40.62,40.63,9500.0,28.3569,28.3569,28.343,28.3499,9500.0
2013-09-12 10:55:00,40.63,40.63,40.6,40.6,24500.0,28.3499,28.3499,28.329,28.329,24500.0
2013-09-12 11:00:00,40.6,40.64,40.6,40.62,8900.0,28.329,28.3569,28.329,28.343,8900.0
2013-09-12 11:05:00,40.63,40.64,40.59,40.59,15000.0,28.3499,28.3569,28.322,28.322,15000.0
2013-09-12 11:10:00,40.59,40.6,40.56,40.57,17900.0,28.322,28.329,28.3011,28.3081,17900.0
2013-09-12 11:15:00,40.56,40.57,40.52,40.54,8600.0,28.3011,28.3081,28.2732,28.2871,8600.0
2013-09-12 11:20:00,40.55,40.55,40.53,40.54,16100.0,28.2941,28.2941,28.2802,28.2871,16100.0
2013-09-12 11:25:00,40.54,40.55,40.53,40.55,8600.0,28.2871,28.2941,28.2802,28.2941,8600.0
2013-09-12 11:30:00,40.55,40.56,40.5,40.5,8900.0,28.2941,28.3011,28.2592,28.2592,8900.0
2013-09-12 11:35:00,40.49,40.51,40.46,40.47,5500.0,28.2523,28.2662,28.2313,28.2383,5500.0
2013-09-12 11:40:00,40.47,40.5,40.47,40.49,4800.0,28.2383,28.2592,28.2383,28.2523,4800.0
2013-09-12 11:45:00,40.49,40.5,40.48,40.5,5700.0,28.2523,28.2592,28.2453,28.2592,5700.0
2013-09-12 11:50:00,40.5,40.5,40.45,40.49,18000.0,28.2592,28.2592,28.2243,28.2523,18000.0
2013-09-12 11:55:00,40.49,40.51,40.49,40.49,3400.0,28.2523,28.2662,28.2523,28.2523,3400.0
2013-09-12 12:00:00,40.48,40.48,40.44,40.44,7000.0,28.2453,28.2453,28.2174,28.2174,7000.0
2013-09-12 12:05:00,40.44,40.46,40.44,40.45,4900.0,28.2174,28.2313,28.2174,28.2243,4900.0
2013-09-12 12:10:00,40.45,40.46,40.42,40.42,6600.0,28.2243,28.2313,28.2034,28.2034,6600.0
2013-09-12 12:15:00,40.42,40.45,40.42,40.43,3000.0,28.2034,28.2243,28.2034,28.2104,3000.0
2013-09-12 12:20:00,40.43,40.44,40.41,40.41,6500.0,28.2104,28.2174,28.1964,28.1964,6500.0
2013-09-12 12:25:00,40.41,40.42,40.39,40.41,6300.0,28.1964,28.2034,28.1825,28.1964,6300.0
2013-09-12 12:30:00,40.42,40.43,40.41,40.42,7200.0,28.2034,28.2104,28.1964,28.2034,7200.0
2013-09-12 12:35:00,40.41,40.45,40.41,40.45,9500.0,28.1964,28.2243,28.1964,28.2243,9500.0
2013-09-12 12:40:00,40.46,40.46,40.45,40.45,5200.0,28.2313,28.2313,28.2243,28.2243,5200.0
2013-09-12 12:45:00,40.45,40.46,40.44,40.45,4800.0,28.2243,28.2313,28.2174,28.2243,4800.0
2013-09-12 12:50:00,40.44,40.44,40.42,40.42,3900.0,28.2174,28.2174,28.2034,28.2034,3900.0
2013-09-12 12:55:00,40.43,40.44,40.41,40.44,7900.0,28.2104,28.2174,28.1964,28.2174,7900.0
2013-09-12 13:00:00,40.44,40.46,40.44,40.44,5000.0,28.2174,28.2313,28.2174,28.2174,5000.0
2013-09-12 13:05:00,40.44,40.46,40.44,40.46,5000.0,28.2174,28.2313,28.2174,28.2313,5000.0
2013-09-12 13:10:00,40.47,40.49,40.46,40.46,11200.0,28.2383,28.2523,28.2313,28.2313,11200.0
2013-09-12 13:15:00,40.46,40.48,40.45,40.47,12300.0,28.2313,28.2453,28.2243,28.2383,12300.0
2013-09-12 13:20:00,40.48,40.51,40.47,40.5,18300.0,28.2453,28.2662,28.2383,28.2592,18300.0
2013-09-12 13:25:00,40.51,40.54,40.5,40.52,7700.0,28.2662,28.2871,28.2592,28.2732,7700.0
2013-09-12 13:30:00,40.52,40.53,40.5,40.5,12800.0,28.2732,28.2802,28.2592,28.2592,12800.0
2013-09-12 13:35:00,40.5,40.52,40.5,40.5,12000.0,28.2592,28.2732,28.2592,28.2592,12000.0
2013-09-12 13:40:00,40.51,40.51,40.48,40.5,8500.0,28.2662,28.2662,28.2453,28.2592,8500.0
2013-09-12 13:45:00,40.49,40.51,40.48,40.5,6600.0,28.2523,28.2662,28.2453,28.2592,6600.0
2013-09-12 13:50:00,40.49,40.49,40.47,40.47,6100.0,28.2523,28.2523,28.2383,28.2383,6100.0
2013-09-12 13:55:00,40.47,40.47,40.44,40.44,5900.0,28.2383,28.2383,28.2174,28.2174,5900.0
2013-09-12 14:00:00,40.44,40.47,40.44,40.47,5400.0,28.2174,28.2383,28.2174,28.2383,5400.0
2013-09-12 14:05:00,40.46,40.48,40.46,40.47,4200.0,28.2313,28.2453,28.2313,28.2383,4200.0
2013-09-12 14:10:00,40.47,40.48,40.44,40.45,7700.0,28.2383,28.2453,28.2174,28.2243,7700.0
2013-09-12 14:15:00,40.46,40.47,40.43,40.44,7900.0,28.2313,28.2383,28.2104,28.2174,7900.0
2013-09-12 14:20:00,40.43,40.45,40.41,40.41,7100.0,28.2104,28.2243,28.1964,28.1964,7100.0
2013-09-12 14:25:00,40.41,40.43,40.41,40.42,7000.0,28.1964,28.2104,28.1964,28.2034,7000.0
2013-09-12 14:30:00,40.41,40.42,40.39,40.39,10800.0,28.1964,28.2034,28.1825,28.1825,10800.0
2013-09-12 14:35:00,40.38,40.39,40.35,40.35,7000.0,28.1755,28.1825,28.1546,28.1546,7000.0
2013-09-12 14:40:00,40.35,40.36,40.34,40.35,7100.0,28.1546,28.1615,28.1476,28.1546,7100.0
2013-09-12 14:45:00,40.35,40.36,40.34,40.35,7600.0,28.1546,28.1615,28.1476,28.1546,7600.0
2013-09-12 14:50:00,40.36,40.36,40.34,40.35,7400.0,28.1615,28.1615,28.1476,28.1546,7400.0
2013-09-12 14:55:00,40.36,40.38,40.34,40.36,11800.0,28.1615,28.1755,28.1476,28.1615,11800.0
2013-09-12 15:00:00,40.36,40.37,40.34,40.34,23100.0,28.1615,28.1685,28.1476,28.1476,23100.0
2013-09-12 15:05:00,40.34,40.35,40.32,40.32,16700.0,28.1476,28.1546,28.1336,28.1336,16700.0
2013-09-12 15:10:00,40.32,40.32,40.31,40.32,10600.0,28.1336,28.1336,28.1267,28.1336,10600.0
2013-09-12 15:15:00,40.31,40.32,40.29,40.31,18400.0,28.1267,28.1336,28.1127,28.1267,18400.0
2013-09-12 15:20:00,40.32,40.34,40.31,40.32,11300.0,28.1336,28.1476,28.1267,28.1336,11300.0
2013-09-12 15:25:00,40.32,40.35,40.31,40.35,19100.0,28.1336,28.1546,28.1267,28.1546,19100.0
2013-09-12 15:30:00,40.34,40.34,40.31,40.31,11200.0,28.1476,28.1476,28.1267,28.1267,11200.0
2013-09-12 15:35:00,40.31,40.34,40.31,40.34,14600.0,28.1267,28.1476,28.1267,28.1476,14600.0
2013-09-12 15:40:00,40.34,40.34,40.31,40.31,13900.0,28.1476,28.1476,28.1267,28.1267,13900.0
2013-09-12 15:45:00,40.31,40.31,40.27,40.27,26400.0,28.1267,28.1267,28.0987,28.0987,26400.0
2013-09-12 15:50:00,40.27,40.31,40.26,40.29,42800.0,28.0987,28.1267,28.0918,28.1127,42800.0
2013-09-12 15:55:00,40.29,40.3,40.27,40.28,59500.0,28.1127,28.1197,28.0987,28.1057,59500.0
2013-09-13 09:30:00,40.35,40.4,40.21,40.36,46700.0,28.1546,28.1895,28.0569,28.1615,46700.0
2013-09-13 09:35:00,40.39,40.4,40.38,40.39,11600.0,28.1825,28.1895,28.1755,28.1825,11600.0
2013-09-13 09:40:00,40.4,40.41,40.38,40.4,7900.0,28.1895,28.1964,28.1755,28.1895,7900.0
2013-09-13 09:45:00,40.4,40.4,40.37,40.39,16700.0,28.1895,28.1895,28.1685,28.1825,16700.0
2013-09-13 09:50:00,40.4,40.4,40.36,40.37,13400.0,28.1895,28.1895,28.1615,28.1685,13400.0
2013-09-13 09:55:00,40.36,40.38,40.31,40.34,5200.0,28.1615,28.1755,28.1267,28.1476,5200.0
2013-09-13 10:00:00,40.34,40.34,40.26,40.26,9200.0,28.1476,28.1476,28.0918,28.0918,9200.0
2013-09-13 10:05:00,40.26,40.29,40.25,40.25,8600.0,28.0918,28.1127,28.0848,28.0848,8600.0
2013-09-13 10:10:00,40.25,40.27,40.2,40.2,33700.0,28.0848,28.0987,28.0499,28.0499,33700.0
2013-09-13 10:15:00,40.2,40.2,40.11,40.12,28900.0,28.0499,28.0499,27.9871,27.9941,28900.0
2013-09-13 10:20:00,40.12,40.15,40.11,40.12,17800.0,27.9941,28.015,27.9871,27.9941,17800.0
2013-09-13 10:25:00,40.12,40.13,40.09,40.12,14400.0,27.9941,28.0011,27.9731,27.9941,14400.0
2013-09-13 10:30:00,40.12,40.15,40.12,40.15,10400.0,27.9941,28.015,27.9941,28.015,10400.0
2013-09-13 10:35:00,40.16,40.17,40.13,40.17,6500.0,28.022,28.029,28.0011,28.029,6500.0
2013-09-13 10:40:00,40.18,40.24,40.17,40.22,7300.0,28.0359,28.0778,28.029,28.0639,7300.0
2013-09-13 10:45:00,40.21,40.22,40.19,40.19,6200.0,28.0569,28.0639,28.0429,28.0429,6200.0
2013-09-13 10:50:00,40.18,40.22,40.18,40.21,5400.0,28.0359,28.0639,28.0359,28.0569,5400.0
2013-09-13 10:55:00,40.21,40.25,40.2,40.25,13300.0,28.0569,28.0848,28.0499,28.0848,13300.0
2013-09-13 11:00:00,40.24,40.24,40.22,40.22,5600.0,28.0778,28.0778,28.0639,28.0639,5600.0
2013-09-13 11:05:00,40.22,40.22,40.21,40.21,6000.0,28.0639,28.0639,28.0569,28.0569,6000.0
2013-09-13 11:10:00,40.21,40.23,40.21,40.23,6100.0,28.0569,28.0708,28.0569,28.0708,6100.0
2013-09-13 11:15:00,40.23,40.26,40.23,40.26,2600.0,28.0708,28.0918,28.0708,28.0918,2600.0
2013-09-13 11:20:00,40.26,40.26,40.24,40.24,3900.0,28.0918,28.0918,28.0778,28.0778,3900.0
2013-09-13 11:25:00,40.25,40.28,40.25,40.26,7000.0,28.0848,28.1057,28.0848,28.0918,7000.0
2013-09-13 11:30:00,40.26,40.29,40.26,40.29,2500.0,28.0918,28.1127,28.0918,28.1127,2500.0
2013-09-13 11:35:00,40.29,40.3,40.29,40.3,5200.0,28.1127,28.1197,28.1127,28.1197,5200.0
2013-09-13 11:40:00,40.3,40.3,40.29,40.3,5400.0,28.1197,28.1197,28.1127,28.1197,5400.0
2013-09-13 11:45:00,40.3,40.32,40.3,40.32,8300.0,28.1197,28.1336,28.1197,28.1336,8300.0
2013-09-13 11:50:00,40.31,40.34,40.31,40.34,4900.0,28.1267,28.1476,28.1267,28.1476,4900.0
2013-09-13 11:55:00,40.34,40.34,40.34,40.34,1000.0,28.1476,28.1476,28.1476,28.1476,1000.0
2013-09-13 12:00:00,40.34,40.36,40.33,40.33,8300.0,28.1476,28.1615,28.1406,28.1406,8300.0
2013-09-13 12:05:00,40.33,40.35,40.33,40.35,3100.0,28.1406,28.1546,28.1406,28.1546,3100.0
2013-09-13 12:10:00,40.35,40.35,40.33,40.33,2700.0,28.1546,28.1546,28.1406,28.1406,2700.0
2013-09-13 12:15:00,40.34,40.39,40.34,40.39,11400.0,28.1476,28.1825,28.1476,28.1825,11400.0
2013-09-13 12:20:00,40.39,40.41,40.38,40.41,4600.0,28.1825,28.1964,28.1755,28.1964,4600.0
2013-09-13 12:25:00,40.39,40.4,40.35,40.35,3100.0,28.1825,28.1895,28.1546,28.1546,3100.0
2013-09-13 12:30:00,40.36,40.38,40.34,40.38,4800.0,28.1615,28.1755,28.1476,28.1755,4800.0
2013-09-13 12:35:00,40.37,40.38,40.33,40.34,4700.0,28.1685,28.1755,28.1406,28.1476,4700.0
2013-09-13 12:40:00,40.33,40.34,40.3,40.32,19000.0,28.1406,28.1476,28.1197,28.1336,19000.0
2013-09-13 12:45:00,40.32,40.35,40.32,40.35,3000.0,28.1336,28.1546,28.1336,28.1546,3000.0
2013-09-13 12:50:00,40.35,40.38,40.35,40.37,5700.0,28.1546,28.1755,28.1546,28.1685,5700.0
2013-09-13 12:55:00,40.37,40.37,40.36,40.36,2800.0,28.1685,28.1685,28.1615,28.1615,2800.0
2013-09-13 13:00:00,40.36,40.38,40.36,40.38,4000.0,28.1615,28.1755,28.1615,28.1755,4000.0
2013-09-13 13:05:00,40.38,40.4,40.38,40.39,2700.0,28.1755,28.1895,28.1755,28.1825,2700.0
2013-09-13 13:10:00,40.39,40.41,40.39,40.4,4500.0,28.1825,28.1964,28.1825,28.1895,4500.0
2013-09-13 13:15:00,40.4,40.41,40.38,40.39,11100.0,28.1895,28.1964,28.1755,28.1825,11100.0
2013-09-13 13:20:00,40.39,40.41,40.38,40.41,3800.0,28.1825,28.1964,28.1755,28.1964,3800.0
2013-09-13 13:25:00,40.41,40.42,40.4,40.42,2800.0,28.1964,28.2034,28.1895,28.2034,2800.0
2013-09-13 13:30:00,40.42,40.42,40.4,40.41,7200.0,28.2034,28.2034,28.1895,28.1964,7200.0
2013-09-13 13:35:00,40.41,40.41,40.4,40.4,2700.0,28.1964,28.1964,28.1895,28.1895,2700.0
2013-09-13 13:40:00,40.4,40.41,40.39,40.39,4200.0,28.1895,28.1964,28.1825,28.1825,4200.0
2013-09-13 13:45:00,40.39,40.41,40.37,40.37,2100.0,28.1825,28.1964,28.1685,28.1685,2100.0
2013-09-13 13:50:00,40.38,40.41,40.38,40.39,4600.0,28.1755,28.1964,28.1755,28.1825,4600.0
2013-09-13 13:55:00,40.39,40.42,40.39,40.39,14400.0,28.1825,28.2034,28.1825,28.1825,14400.0
2013-09-13 14:00:00,40.38,40.41,40.38,40.4,3600.0,28.1755,28.1964,28.1755,28.1895,3600.0
2013-09-13 14:05:00,40.41,40.41,40.38,40.39,2700.0,28.1964,28.1964,28.1755,28.1825,2700.0
2013-09-13 14:10:00,40.4,40.42,40.4,40.41,4000.0,28.1895,28.2034,28.1895,28.1964,4000.0
2013-09-13 14:15:00,40.42,40.43,40.38,40.38,15400.0,28.2034,28.2104,28.1755,28.1755,15400.0
2013-09-13 14:20:00,40.39,40.41,40.38,40.38,3300.0,28.1825,28.1964,28.1755,28.1755,3300.0
2013-09-13 14:25:00,40.38,40.39,40.37,40.38,4800.0,28.1755,28.1825,28.1685,28.1755,4800.0
2013-09-13 14:30:00,40.37,40.38,40.37,40.38,700.0,28.1685,28.1755,28.1685,28.1755,700.0
2013-09-13 14:35:00,40.37,40.38,40.36,40.37,6700.0,28.1685,28.1755,28.1615,28.1685,6700.0
2013-09-13 14:40:00,40.37,40.37,40.35,40.37,5600.0,28.1685,28.1685,28.1546,28.1685,5600.0
2013-09-13 14:45:00,40.36,40.37,40.34,40.35,15900.0,28.1615,28.1685,28.1476,28.1546,15900.0
2013-09-13 14:50:00,40.35,40.36,40.32,40.33,13900.0,28.1546,28.1615,28.1336,28.1406,13900.0
2013-09-13 14:55:00,40.32,40.33,40.3,40.31,7300.0,28.1336,28.1406,28.1197,28.1267,7300.0
2013-09-13 15:00:00,40.3,40.31,40.3,40.3,4500.0,28.1197,28.1267,28.1197,28.1197,4500.0
2013-09-13 15:05:00,40.3,40.3,40.27,40.28,12400.0,28.1197,28.1197,28.0987,28.1057,12400.0
2013-09-13 15:10:00,40.28,40.29,40.27,40.28,9200.0,28.1057,28.1127,28.0987,28.1057,9200.0
2013-09-13 15:15:00,40.28,40.3,40.27,40.28,60200.0,28.1057,28.1197,28.0987,28.1057,60200.0
2013-09-13 15:20:00,40.29,40.3,40.28,40.29,5600.0,28.1127,28.1197,28.1057,28.1127,5600.0
2013-09-13 15:25:00,40.29,40.32,40.29,40.32,8100.0,28.1127,28.1336,28.1127,28.1336,8100.0
2013-09-13 15:30:00,40.31,40.33,40.31,40.33,7500.0,28.1267,28.1406,28.1267,28.1406,7500.0
2013-09-13 15:35:00,40.32,40.34,40.32,40.34,5500.0,28.1336,28.1476,28.1336,28.1476,5500.0
2013-09-13 15:40:00,40.33,40.34,40.33,40.33,7300.0,28.1406,28.1476,28.1406,28.1406,7300.0
2013-09-13 15:45:00,40.34,40.34,40.29,40.3,48500.0,28.1476,28.1476,28.1127,28.1197,48500.0
2013-09-13 15:50:00,40.3,40.32,40.29,40.32,19100.0,28.1197,28.1336,28.1127,28.1336,19100.0
2013-09-13 15:55:00,40.32,40.34,40.28,40.33,94200.0,28.1336,28.1476,28.1057,28.1406,94200.0
2013-09-16 09:30:00,40.6,40.7,40.6,40.65,56200.0,28.329,28.3988,28.329,28.3639,56200.0
2013-09-16 09:35:00,40.64,40.73,40.62,40.73,33200.0,28.3569,28.4197,28.343,28.4197,33200.0
2013-09-16 09:40:00,40.72,40.72,40.65,40.66,19300.0,28.4127,28.4127,28.3639,28.3709,19300.0
2013-09-16 09:45:00,40.66,40.67,40.63,40.66,13100.0,28.3709,28.3778,28.3499,28.3709,13100.0
2013-09-16 09:50:00,40.65,40.68,40.63,40.64,39500.0,28.3639,28.3848,28.3499,28.3569,39500.0
2013-09-16 09:55:00,40.63,40.68,40.6,40.67,48800.0,28.3499,28.3848,28.329,28.3778,48800.0
2013-09-16 10:00:00,40.67,40.69,40.6,40.62,11000.0,28.3778,28.3918,28.329,28.343,11000.0
2013-09-16 10:05:00,40.63,40.68,40.61,40.66,16200.0,28.3499,28.3848,28.336,28.3709,16200.0
2013-09-16 10:10:00,40.65,40.69,40.65,40.67,9900.0,28.3639,28.3918,28.3639,28.3778,9900.0
2013-09-16 10:15:00,40.67,40.69,40.67,40.68,7100.0,28.3778,28.3918,28.3778,28.3848,7100.0
2013-09-16 10:20:00,40.67,40.69,40.66,40.68,8100.0,28.3778,28.3918,28.3709,28.3848,8100.0
2013-09-16 10:25:00,40.69,40.7,40.66,40.66,10700.0,28.3918,28.3988,28.3709,28.3709,10700.0
2013-09-16 10:30:00,40.65,40.7,40.65,40.67,10000.0,28.3639,28.3988,28.3639,28.3778,10000.0
2013-09-16 10:35:00,40.67,40.7,40.66,40.66,9900.0,28.3778,28.3988,28.3709,28.3709,9900.0
2013-09-16 10:40:00,40.66,40.68,40.64,40.66,11300.0,28.3709,28.3848,28.3569,28.3709,11300.0
2013-09-16 10:45:00,40.66,40.69,40.66,40.68,5100.0,28.3709,28.3918,28.3709,28.3848,5100.0
2013-09-16 10:50:00,40.68,40.7,40.68,40.7,15600.0,28.3848,28.3988,28.3848,28.3988,15600.0
2013-09-16 10:55:00,40.69,40.7,40.69,40.7,9900.0,28.3918,28.3988,28.3918,28.3988,9900.0
2013-09-16 11:00:00,40.7,40.71,40.68,40.68,11600.0,28.3988,28.4058,28.3848,28.3848,11600.0
2013-09-16 11:05:00,40.68,40.72,40.67,40.72,23800.0,28.3848,28.4127,28.3778,28.4127,23800.0
2013-09-16 11:10:00,40.72,40.77,40.72,40.76,35700.0,28.4127,28.4476,28.4127,28.4406,35700.0
2013-09-16 11:15:00,40.76,40.77,40.74,40.76,29700.0,28.4406,28.4476,28.4267,28.4406,29700.0
2013-09-16 11:20:00,40.76,40.77,40.76,40.77,9700.0,28.4406,28.4476,28.4406,28.4476,9700.0
2013-09-16 11:25:00,40.77,40.8,40.76,40.79,12600.0,28.4476,28.4686,28.4406,28.4616,12600.0
2013-09-16 11:30:00,40.79,40.8,40.79,40.8,5700.0,28.4616,28.4686,28.4616,28.4686,5700.0
2013-09-16 11:35:00,40.8,40.8,40.76,40.77,10900.0,28.4686,28.4686,28.4406,28.4476,10900.0
2013-09-16 11:40:00,40.78,40.8,40.78,40.79,7900.0,28.4546,28.4686,28.4546,28.4616,7900.0
2013-09-16 11:45:00,40.79,40.81,40.77,40.8,12800.0,28.4616,28.4755,28.4476,28.4686,12800.0
2013-09-16 11:50:00,40.81,40.81,40.79,40.8,10100.0,28.4755,28.4755,28.4616,28.4686,10100.0
2013-09-16 11:55:00,40.81,40.81,40.8,40.8,5600.0,28.4755,28.4755,28.4686,28.4686,5600.0
2013-09-16 12:00:00,40.8,40.81,40.8,40.8,8100.0,28.4686,28.4755,28.4686,28.4686,8100.0
2013-09-16 12:05:00,40.8,40.83,40.79,40.8,20600.0,28.4686,28.4895,28.4616,28.4686,20600.0
2013-09-16 12:10:00,40.8,40.85,40.8,40.82,17900.0,28.4686,28.5034,28.4686,28.4825,17900.0
2013-09-16 12:15:00,40.81,40.83,40.81,40.83,6000.0,28.4755,28.4895,28.4755,28.4895,6000.0
2013-09-16 12:20:00,40.83,40.83,40.8,40.8,3100.0,28.4895,28.4895,28.4686,28.4686,3100.0
2013-09-16 12:25:00,40.81,40.82,40.79,40.79,6300.0,28.4755,28.4825,28.4616,28.4616,6300.0
2013-09-16 12:30:00,40.78,40.78,40.76,40.78,7500.0,28.4546,28.4546,28.4406,28.4546,7500.0
2013-09-16 12:35:00,40.78,40.8,40.77,40.8,2100.0,28.4546,28.4686,28.4476,28.4686,2100.0
2013-09-16 12:40:00,40.8,40.8,40.78,40.79,3100.0,28.4686,28.4686,28.4546,28.4616,3100.0
2013-09-16 12:45:00,40.79,40.8,40.78,40.78,4300.0,28.4616,28.4686,28.4546,28.4546,4300.0
2013-09-16 12:50:00,40.78,40.78,40.75,40.76,2100.0,28.4546,28.4546,28.4337,28.4406,2100.0
2013-09-16 12:55:00,40.76,40.76,40.7,40.7,5100.0,28.4406,28.4406,28.3988,28.3988,5100.0
2013-09-16 13:00:00,40.7,40.75,40.7,40.74,29400.0,28.3988,28.4337,28.3988,28.4267,29400.0
2013-09-16 13:05:00,40.75,40.75,40.73,40.73,2500.0,28.4337,28.4337,28.4197,28.4197,2500.0
2013-09-16 13:10:00,40.72,40.74,40.72,40.74,5700.0,28.4127,28.4267,28.4127,28.4267,5700.0
2013-09-16 13:15:00,40.74,40.75,40.73,40.74,3000.0,28.4267,28.4337,28.4197,28.4267,3000.0
2013-09-16 13:20:00,40.73,40.75,40.73,40.75,3800.0,28.4197,28.4337,28.4197,28.4337,3800.0
2013-09-16 13:25:00,40.74,40.75,40.72,40.72,6500.0,28.4267,28.4337,28.4127,28.4127,6500.0
2013-09-16 13:30:00,40.73,40.73,40.71,40.72,5800.0,28.4197,28.4197,28.4058,28.4127,5800.0
2013-09-16 13:35:00,40.71,40.72,40.7,40.71,12900.0,28.4058,28.4127,28.3988,28.4058,12900.0
2013-09-16 13:40:00,40.7,40.71,40.58,40.59,22700.0,28.3988,28.4058,28.315,28.322,22700.0
2013-09-16 13:45:00,40.59,40.62,40.59,40.62,7500.0,28.322,28.343,28.322,28.343,7500.0
2013-09-16 13:50:00,40.61,40.65,40.61,40.65,6000.0,28.336,28.3639,28.336,28.3639,6000.0
2013-09-16 13:55:00,40.65,40.66,40.62,40.66,7900.0,28.3639,28.3709,28.343,28.3709,7900.0
2013-09-16 14:00:00,40.65,40.67,40.64,40.64,5200.0,28.3639,28.3778,28.3569,28.3569,5200.0
2013-09-16 14:05:00,40.64,40.65,40.63,40.64,4300.0,28.3569,28.3639,28.3499,28.3569,4300.0
2013-09-16 14:10:00,40.63,40.64,40.59,40.6,12600.0,28.3499,28.3569,28.322,28.329,12600.0
2013-09-16 14:15:00,40.6,40.63,40.59,40.63,7800.0,28.329,28.3499,28.322,28.3499,7800.0
2013-09-16 14:20:00,40.63,40.63,40.62,40.63,14400.0,28.3499,28.3499,28.343,28.3499,14400.0
2013-09-16 14:25:00,40.63,40.64,40.62,40.64,7200.0,28.3499,28.3569,28.343,28.3569,7200.0
2013-09-16 14:30:00,40.64,40.65,40.62,40.63,6900.0,28.3569,28.3639,28.343,28.3499,6900.0
2013-09-16 14:35:00,40.63,40.64,40.6,40.62,6600.0,28.3499,28.3569,28.329,28.343,6600.0
2013-09-16 14:40:00,40.61,40.63,40.6,40.63,5300.0,28.336,28.3499,28.329,28.3499,5300.0
2013-09-16 14:45:00,40.62,40.66,40.61,40.66,9300.0,28.343,28.3709,28.336,28.3709,9300.0
2013-09-16 14:50:00,40.66,40.67,40.66,40.67,3500.0,28.3709,28.3778,28.3709,28.3778,3500.0
2013-09-16 14:55:00,40.67,40.68,40.66,40.66,6100.0,28.3778,28.3848,28.3709,28.3709,6100.0
2013-09-16 15:00:00,40.66,40.68,40.66,40.68,13700.0,28.3709,28.3848,28.3709,28.3848,13700.0
2013-09-16 15:05:00,40.68,40.69,40.67,40.69,11900.0,28.3848,28.3918,28.3778,28.3918,11900.0
2013-09-16 15:10:00,40.69,40.7,40.67,40.68,10600.0,28.3918,28.3988,28.3778,28.3848,10600.0
2013-09-16 15:15:00,40.68,40.68,40.65,40.66,9200.0,28.3848,28.3848,28.3639,28.3709,9200.0
2013-09-16 15:20:00,40.66,40.67,40.62,40.63,20700.0,28.3709,28.3778,28.343,28.3499,20700.0
2013-09-16 15:25:00,40.63,40.64,40.61,40.61,8900.0,28.3499,28.3569,28.336,28.336,8900.0
2013-09-16 15:30:00,40.61,40.63,40.59,40.63,15000.0,28.336,28.3499,28.322,28.3499,15000.0
2013-09-16 15:35:00,40.62,40.63,40.58,40.6,15100.0,28.343,28.3499,28.315,28.329,15100.0
2013-09-16 15:40:00,40.61,40.63,40.59,40.59,16400.0,28.336,28.3499,28.322,28.322,16400.0
2013-09-16 15:45:00,40.6,40.62,40.59,40.62,23900.0,28.329,28.343,28.322,28.343,23900.0
2013-09-16 15:50:00,40.61,40.63,40.6,40.62,30500.0,28.336,28.3499,28.329,28.343,30500.0
2013-09-16 15:55:00,40.62,40.66,40.61,40.66,45600.0,28.343,28.3709,28.336,28.3709,45600.0
2013-09-17 09:30:00,40.77,40.79,40.6,40.68,44200.0,28.4476,28.4616,28.329,28.3848,44200.0
2013-09-17 09:35:00,40.73,40.76,40.6,40.64,16300.0,28.4197,28.4406,28.329,28.3569,16300.0
2013-09-17 09:40:00,40.66,40.66,40.59,40.61,13900.0,28.3709,28.3709,28.322,28.336,13900.0
2013-09-17 09:45:00,40.6,40.72,40.6,40.72,15200.0,28.329,28.4127,28.329,28.4127,15200.0
2013-09-17 09:50:00,40.72,40.76,40.72,40.74,25900.0,28.4127,28.4406,28.4127,28.4267,25900.0
2013-09-17 09:55:00,40.74,40.75,40.7,40.7,16100.0,28.4267,28.4337,28.3988,28.3988,16100.0
2013-09-17 10:00:00,40.71,40.75,40.69,40.71,21200.0,28.4058,28.4337,28.3918,28.4058,21200.0
2013-09-17 10:05:00,40.72,40.74,40.69,40.73,12700.0,28.4127,28.4267,28.3918,28.4197,12700.0
2013-09-17 10:10:00,40.74,40.74,40.7,40.7,13300.0,28.4267,28.4267,28.3988,28.3988,13300.0
2013-09-17 10:15:00,40.7,40.74,40.7,40.72,8900.0,28.3988,28.4267,28.3988,28.4127,8900.0
2013-09-17 10:20:00,40.73,40.74,40.7,40.7,9500.0,28.4197,28.4267,28.3988,28.3988,9500.0
2013-09-17 10:25:00,40.7,40.71,40.68,40.69,6000.0,28.3988,28.4058,28.3848,28.3918,6000.0
2013-09-17 10:30:00,40.69,40.71,40.69,40.71,4600.0,28.3918,28.4058,28.3918,28.4058,4600.0
2013-09-17 10:35:00,40.71,40.73,40.67,40.67,12900.0,28.4058,28.4197,28.3778,28.3778,12900.0
2013-09-17 10:40:00,40.68,40.69,40.65,40.65,8200.0,28.3848,28.3918,28.3639,28.3639,8200.0
2013-09-17 10:45:00,40.66,40.66,40.62,40.63,11600.0,28.3709,28.3709,28.343,28.3499,11600.0
2013-09-17 10:50:00,40.63,40.65,40.63,40.63,8700.0,28.3499,28.3639,28.3499,28.3499,8700.0
2013-09-17 10:55:00,40.63,40.64,40.61,40.64,3600.0,28.3499,28.3569,28.336,28.3569,3600.0
2013-09-17 11:00:00,40.64,40.64,40.63,40.64,2000.0,28.3569,28.3569,28.3499,28.3569,2000.0
2013-09-17 11:05:00,40.63,40.65,40.63,40.63,6000.0,28.3499,28.3639,28.3499,28.3499,6000.0
2013-09-17 11:10:00,40.64,40.65,40.62,40.63,11900.0,28.3569,28.3639,28.343,28.3499,11900.0
2013-09-17 11:15:00,40.62,40.63,40.57,40.61,25900.0,28.343,28.3499,28.3081,28.336,25900.0
2013-09-17 11:20:00,40.61,40.61,40.58,40.59,9500.0,28.336,28.336,28.315,28.322,9500.0
2013-09-17 11:25:00,40.59,40.62,40.59,40.62,10200.0,28.322,28.343,28.322,28.343,10200.0
2013-09-17 11:30:00,40.62,40.65,40.62,40.63,7900.0,28.343,28.3639,28.343,28.3499,7900.0
2013-09-17 11:35:00,40.62,40.65,40.62,40.65,5100.0,28.343,28.3639,28.343,28.3639,5100.0
2013-09-17 11:40:00,40.65,40.66,40.63,40.63,7500.0,28.3639,28.3709,28.3499,28.3499,7500.0
2013-09-17 11:45:00,40.64,40.69,40.63,40.68,13300.0,28.3569,28.3918,28.3499,28.3848,13300.0
2013-09-17 11:50:00,40.68,40.7,40.66,40.69,6200.0,28.3848,28.3988,28.3709,28.3918,6200.0
2013-09-17 11:55:00,40.7,40.71,40.69,40.69,13200.0,28.3988,28.4058,28.3918,28.3918,13200.0
2013-09-17 12:00:00,40.69,40.7,40.68,40.7,5100.0,28.3918,28.3988,28.3848,28.3988,5100.0
2013-09-17 12:05:00,40.7,40.7,40.68,40.68,3300.0,28.3988,28.3988,28.3848,28.3848,3300.0
2013-09-17 12:10:00,40.68,40.68,40.66,40.67,14000.0,28.3848,28.3848,28.3709,28.3778,14000.0
2013-09-17 12:15:00,40.66,40.66,40.65,40.65,3700.0,28.3709,28.3709,28.3639,28.3639,3700.0
2013-09-17 12:20:00,40.65,40.66,40.64,40.64,7100.0,28.3639,28.3709,28.3569,28.3569,7100.0
2013-09-17 12:25:00,40.64,40.66,40.64,40.66,4100.0,28.3569,28.3709,28.3569,28.3709,4100.0
2013-09-17 12:30:00,40.66,40.67,40.66,40.66,6400.0,28.3709,28.3778,28.3709,28.3709,6400.0
2013-09-17 12:35:00,40.67,40.67,40.65,40.65,5800.0,28.3778,28.3778,28.3639,28.3639,5800.0
2013-09-17 12:40:00,40.66,40.69,40.65,40.69,8100.0,28.3709,28.3918,28.3639,28.3918,8100.0
2013-09-17 12:45:00,40.69,40.71,40.69,40.7,12700.0,28.3918,28.4058,28.3918,28.3988,12700.0
2013-09-17 12:50:00,40.7,40.71,40.7,40.7,13500.0,28.3988,28.4058,28.3988,28.3988,13500.0
2013-09-17 12:55:00,40.7,40.72,40.69,40.7,11700.0,28.3988,28.4127,28.3918,28.3988,11700.0
2013-09-17 13:00:00,40.7,40.71,40.69,40.69,12900.0,28.3988,28.4058,28.3918,28.3918,12900.0
2013-09-17 13:05:00,40.7,40.71,40.68,40.68,11700.0,28.3988,28.4058,28.3848,28.3848,11700.0
2013-09-17 13:10:00,40.68,40.69,40.67,40.68,4000.0,28.3848,28.3918,28.3778,28.3848,4000.0
2013-09-17 13:15:00,40.68,40.69,40.68,40.69,1700.0,28.3848,28.3918,28.3848,28.3918,1700.0
2013-09-17 13:20:00,40.7,40.7,40.69,40.69,3500.0,28.3988,28.3988,28.3918,28.3918,3500.0
2013-09-17 13:25:00,40.7,40.71,40.69,40.7,6000.0,28.3988,28.4058,28.3918,28.3988,6000.0
2013-09-17 13:30:00,40.71,40.73,40.7,40.72,11400.0,28.4058,28.4197,28.3988,28.4127,11400.0
2013-09-17 13:35:00,40.73,40.73,40.71,40.71,4500.0,28.4197,28.4197,28.4058,28.4058,4500.0
2013-09-17 13:40:00,40.71,40.73,40.71,40.72,7900.0,28.4058,28.4197,28.4058,28.4127,7900.0
2013-09-17 13:45:00,40.72,40.72,40.7,40.71,7300.0,28.4127,28.4127,28.3988,28.4058,7300.0
2013-09-17 13:50:00,40.71,40.72,40.71,40.71,7100.0,28.4058,28.4127,28.4058,28.4058,7100.0
2013-09-17 13:55:00,40.72,40.73,40.7,40.71,13100.0,28.4127,28.4197,28.3988,28.4058,13100.0
2013-09-17 14:00:00,40.7,40.71,40.69,40.7,6000.0,28.3988,28.4058,28.3918,28.3988,6000.0
2013-09-17 14:05:00,40.71,40.73,40.71,40.73,16900.0,28.4058,28.4197,28.4058,28.4197,16900.0
2013-09-17 14:10:00,40.73,40.75,40.73,40.74,3700.0,28.4197,28.4337,28.4197,28.4267,3700.0
2013-09-17 14:15:00,40.74,40.76,40.74,40.75,8800.0,28.4267,28.4406,28.4267,28.4337,8800.0
2013-09-17 14:20:00,40.75,40.75,40.71,40.72,31500.0,28.4337,28.4337,28.4058,28.4127,31500.0
2013-09-17 14:25:00,40.72,40.73,40.72,40.73,17400.0,28.4127,28.4197,28.4127,28.4197,17400.0
2013-09-17 14:30:00,40.73,40.76,40.72,40.76,11300.0,28.4197,28.4406,28.4127,28.4406,11300.0
2013-09-17 14:35:00,40.76,40.77,40.76,40.77,4200.0,28.4406,28.4476,28.4406,28.4476,4200.0
2013-09-17 14:40:00,40.76,40.77,40.75,40.75,8600.0,28.4406,28.4476,28.4337,28.4337,8600.0
2013-09-17 14:45:00,40.76,40.76,40.74,40.75,13000.0,28.4406,28.4406,28.4267,28.4337,13000.0
2013-09-17 14:50:00,40.75,40.75,40.73,40.74,3800.0,28.4337,28.4337,28.4197,28.4267,3800.0
2013-09-17 14:55:00,40.73,40.74,40.72,40.73,15000.0,28.4197,28.4267,28.4127,28.4197,15000.0
2013-09-17 15:00:00,40.73,40.73,40.72,40.73,6900.0,28.4197,28.4197,28.4127,28.4197,6900.0
2013-09-17 15:05:00,40.73,40.73,40.7,40.72,13800.0,28.4197,28.4197,28.3988,28.4127,13800.0
2013-09-17 15:10:00,40.71,40.73,40.71,40.73,6200.0,28.4058,28.4197,28.4058,28.4197,6200.0
2013-09-17 15:15:00,40.73,40.73,40.69,40.69,9500.0,28.4197,28.4197,28.3918,28.3918,9500.0
2013-09-17 15:20:00,40.7,40.73,40.69,40.73,9700.0,28.3988,28.4197,28.3918,28.4197,9700.0
2013-09-17 15:25:00,40.74,40.74,40.72,40.72,9400.0,28.4267,28.4267,28.4127,28.4127,9400.0
2013-09-17 15:30:00,40.72,40.74,40.72,40.73,5800.0,28.4127,28.4267,28.4127,28.4197,5800.0
2013-09-17 15:35:00,40.74,40.74,40.71,40.73,15500.0,28.4267,28.4267,28.4058,28.4197,15500.0
2013-09-17 15:40:00,40.73,40.73,40.71,40.73,11900.0,28.4197,28.4197,28.4058,28.4197,11900.0
2013-09-17 15:45:00,40.73,40.74,40.73,40.73,15400.0,28.4197,28.4267,28.4197,28.4197,15400.0
2013-09-17 15:50:00,40.74,40.74,40.71,40.71,21700.0,28.4267,28.4267,28.4058,28.4058,21700.0
2013-09-17 15:55:00,40.71,40.72,40.69,40.72,47800.0,28.4058,28.4127,28.3918,28.4127,47800.0
2013-09-18 09:30:00,40.66,40.74,40.64,40.73,27300.0,28.3709,28.4267,28.3569,28.4197,27300.0
2013-09-18 09:35:00,40.74,40.79,40.73,40.77,18600.0,28.4267,28.4616,28.4197,28.4476,18600.0
2013-09-18 09:40:00,40.76,40.77,40.73,40.75,9800.0,28.4406,28.4476,28.4197,28.4337,9800.0
2013-09-18 09:45:00,40.75,40.76,40.71,40.73,21300.0,28.4337,28.4406,28.4058,28.4197,21300.0
2013-09-18 09:50:00,40.75,40.75,40.7,40.74,9900.0,28.4337,28.4337,28.3988,28.4267,9900.0
2013-09-18 09:55:00,40.74,40.76,40.71,40.71,8100.0,28.4267,28.4406,28.4058,28.4058,8100.0
2013-09-18 10:00:00,40.71,40.74,40.7,40.72,5500.0,28.4058,28.4267,28.3988,28.4127,5500.0
2013-09-18 10:05:00,40.72,40.76,40.72,40.76,6700.0,28.4127,28.4406,28.4127,28.4406,6700.0
2013-09-18 10:10:00,40.76,40.77,40.76,40.76,5000.0,28.4406,28.4476,28.4406,28.4406,5000.0
2013-09-18 10:15:00,40.77,40.78,40.75,40.76,6900.0,28.4476,28.4546,28.4337,28.4406,6900.0
2013-09-18 10:20:00,40.75,40.75,40.71,40.72,7300.0,28.4337,28.4337,28.4058,28.4127,7300.0
2013-09-18 10:25:00,40.73,40.73,40.68,40.69,5300.0,28.4197,28.4197,28.3848,28.3918,5300.0
2013-09-18 10:30:00,40.69,40.7,40.68,40.69,5200.0,28.3918,28.3988,28.3848,28.3918,5200.0
2013-09-18 10:35:00,40.69,40.72,40.67,40.72,10400.0,28.3918,28.4127,28.3778,28.4127,10400.0
2013-09-18 10:40:00,40.72,40.74,40.72,40.74,7100.0,28.4127,28.4267,28.4127,28.4267,7100.0
2013-09-18 10:45:00,40.73,40.74,40.7,40.71,6800.0,28.4197,28.4267,28.3988,28.4058,6800.0
2013-09-18 10:50:00,40.72,40.74,40.71,40.72,6800.0,28.4127,28.4267,28.4058,28.4127,6800.0
2013-09-18 10:55:00,40.72,40.72,40.71,40.72,4100.0,28.4127,28.4127,28.4058,28.4127,4100.0
2013-09-18 11:00:00,40.72,40.72,40.71,40.71,2100.0,28.4127,28.4127,28.4058,28.4058,2100.0
2013-09-18 11:05:00,40.72,40.73,40.71,40.71,6500.0,28.4127,28.4197,28.4058,28.4058,6500.0
2013-09-18 11:10:00,40.71,40.72,40.7,40.71,3300.0,28.4058,28.4127,28.3988,28.4058,3300.0
2013-09-18 11:15:00,40.7,40.71,40.69,40.7,4800.0,28.3988,28.4058,28.3918,28.3988,4800.0
2013-09-18 11:20:00,40.7,40.71,40.69,40.71,2600.0,28.3988,28.4058,28.3918,28.4058,2600.0
2013-09-18 11:25:00,40.72,40.74,40.71,40.74,3400.0,28.4127,28.4267,28.4058,28.4267,3400.0
2013-09-18 11:30:00,40.74,40.75,40.73,40.75,7100.0,28.4267,28.4337,28.4197,28.4337,7100.0
2013-09-18 11:35:00,40.75,40.75,40.73,40.74,4500.0,28.4337,28.4337,28.4197,28.4267,4500.0
2013-09-18 11:40:00,40.74,40.75,40.73,40.74,5800.0,28.4267,28.4337,28.4197,28.4267,5800.0
2013-09-18 11:45:00,40.73,40.74,40.72,40.73,4600.0,28.4197,28.4267,28.4127,28.4197,4600.0
2013-09-18 11:50:00,40.73,40.76,40.73,40.75,12600.0,28.4197,28.4406,28.4197,28.4337,12600.0
2013-09-18 11:55:00,40.76,40.77,40.76,40.77,3500.0,28.4406,28.4476,28.4406,28.4476,3500.0
2013-09-18 12:00:00,40.77,40.77,40.75,40.75,13700.0,28.4476,28.4476,28.4337,28.4337,13700.0
2013-09-18 12:05:00,40.76,40.78,40.76,40.78,3100.0,28.4406,28.4546,28.4406,28.4546,3100.0
2013-09-18 12:10:00,40.78,40.78,40.77,40.78,3200.0,28.4546,28.4546,28.4476,28.4546,3200.0
2013-09-18 12:15:00,40.79,40.8,40.78,40.79,16500.0,28.4616,28.4686,28.4546,28.4616,16500.0
2013-09-18 12:20:00,40.79,40.83,40.79,40.83,4700.0,28.4616,28.4895,28.4616,28.4895,4700.0
2013-09-18 12:25:00,40.82,40.83,40.82,40.83,2700.0,28.4825,28.4895,28.4825,28.4895,2700.0
2013-09-18 12:30:00,40.83,40.83,40.8,40.82,7200.0,28.4895,28.4895,28.4686,28.4825,7200.0
2013-09-18 12:35:00,40.82,40.82,40.81,40.82,2100.0,28.4825,28.4825,28.4755,28.4825,2100.0
2013-09-18 12:40:00,40.82,40.84,40.82,40.84,9100.0,28.4825,28.4965,28.4825,28.4965,9100.0
2013-09-18 12:45:00,40.84,40.84,40.83,40.84,4600.0,28.4965,28.4965,28.4895,28.4965,4600.0
2013-09-18 12:50:00,40.84,40.84,40.83,40.84,4500.0,28.4965,28.4965,28.4895,28.4965,4500.0
2013-09-18 12:55:00,40.84,40.87,40.84,40.86,10100.0,28.4965,28.5174,28.4965,28.5104,10100.0
2013-09-18 13:00:00,40.86,40.87,40.85,40.86,9400.0,28.5104,28.5174,28.5034,28.5104,9400.0
2013-09-18 13:05:00,40.87,40.87,40.84,40.84,7600.0,28.5174,28.5174,28.4965,28.4965,7600.0
2013-09-18 13:10:00,40.85,40.86,40.84,40.85,4600.0,28.5034,28.5104,28.4965,28.5034,4600.0
2013-09-18 13:15:00,40.85,40.87,40.84,40.87,13000.0,28.5034,28.5174,28.4965,28.5174,13000.0
2013-09-18 13:20:00,40.86,40.87,40.85,40.87,11400.0,28.5104,28.5174,28.5034,28.5174,11400.0
2013-09-18 13:25:00,40.87,40.9,40.87,40.88,13100.0,28.5174,28.5383,28.5174,28.5244,13100.0
2013-09-18 13:30:00,40.88,40.89,40.86,40.86,6300.0,28.5244,28.5314,28.5104,28.5104,6300.0
2013-09-18 13:35:00,40.87,40.88,40.86,40.87,7400.0,28.5174,28.5244,28.5104,28.5174,7400.0
2013-09-18 13:40:00,40.87,40.87,40.86,40.87,3700.0,28.5174,28.5174,28.5104,28.5174,3700.0
2013-09-18 13:45:00,40.87,40.9,40.87,40.89,9200.0,28.5174,28.5383,28.5174,28.5314,9200.0
2013-09-18 13:50:00,40.88,40.9,40.88,40.88,5900.0,28.5244,28.5383,28.5244,28.5244,5900.0
2013-09-18 13:55:00,40.88,40.9,40.88,40.88,11600.0,28.5244,28.5383,28.5244,28.5244,11600.0
2013-09-18 14:00:00,40.89,41.16,40.89,41.01,101300.0,28.5314,28.7197,28.5314,28.6151,101300.0
2013-09-18 14:05:00,41.0,41.07,40.96,41.04,41200.0,28.6081,28.657,28.5802,28.636,41200.0
2013-09-18 14:10:00,41.05,41.13,41.0,41.01,71600.0,28.643,28.6988,28.6081,28.6151,71600.0
2013-09-18 14:15:00,41.0,41.04,40.99,41.0,11400.0,28.6081,28.636,28.6011,28.6081,11400.0
2013-09-18 14:20:00,41.0,41.07,41.0,41.06,49900.0,28.6081,28.657,28.6081,28.65,49900.0
2013-09-18 14:25:00,41.05,41.05,41.0,41.01,15600.0,28.643,28.643,28.6081,28.6151,15600.0
2013-09-18 14:30:00,41.01,41.02,40.96,40.97,38100.0,28.6151,28.6221,28.5802,28.5872,38100.0
2013-09-18 14:35:00,40.97,41.0,40.92,40.94,23600.0,28.5872,28.6081,28.5523,28.5662,23600.0
2013-09-18 14:40:00,40.95,40.97,40.93,40.95,20500.0,28.5732,28.5872,28.5593,28.5732,20500.0
2013-09-18 14:45:00,40.95,40.99,40.94,40.99,22400.0,28.5732,28.6011,28.5662,28.6011,22400.0
2013-09-18 14:50:00,40.99,41.0,40.98,41.0,33400.0,28.6011,28.6081,28.5942,28.6081,33400.0
2013-09-18 14:55:00,41.0,41.04,40.98,41.04,30100.0,28.6081,28.636,28.5942,28.636,30100.0
2013-09-18 15:00:00,41.04,41.09,41.04,41.08,21500.0,28.636,28.6709,28.636,28.6639,21500.0
2013-09-18 15:05:00,41.08,41.08,41.02,41.03,16400.0,28.6639,28.6639,28.6221,28.629,16400.0
2013-09-18 15:10:00,41.03,41.04,40.99,41.02,33500.0,28.629,28.636,28.6011,28.6221,33500.0
2013-09-18 15:15:00,41.01,41.02,40.99,40.99,19400.0,28.6151,28.6221,28.6011,28.6011,19400.0
2013-09-18 15:20:00,41.0,41.0,40.95,40.99,48100.0,28.6081,28.6081,28.5732,28.6011,48100.0
2013-09-18 15:25:00,41.0,41.01,40.97,40.98,40600.0,28.6081,28.6151,28.5872,28.5942,40600.0
2013-09-18 15:30:00,40.98,41.0,40.94,40.95,25300.0,28.5942,28.6081,28.5662,28.5732,25300.0
2013-09-18 15:35:00,40.95,41.01,40.95,41.01,32100.0,28.5732,28.6151,28.5732,28.6151,32100.0
2013-09-18 15:40:00,41.0,41.01,40.97,40.97,33500.0,28.6081,28.6151,28.5872,28.5872,33500.0
2013-09-18 15:45:00,40.98,40.98,40.9,40.9,65100.0,28.5942,28.5942,28.5383,28.5383,65100.0
2013-09-18 15:50:00,40.91,40.94,40.9,40.9,89000.0,28.5453,28.5662,28.5383,28.5383,89000.0
2013-09-18 15:55:00,40.9,40.95,40.89,40.94,151900.0,28.5383,28.5732,28.5314,28.5662,151900.0
2013-09-19 09:30:00,41.03,41.17,40.88,40.98,52900.0,28.629,28.7267,28.5244,28.5942,52900.0
2013-09-19 09:35:00,41.0,41.02,40.97,40.97,33900.0,28.6081,28.6221,28.5872,28.5872,33900.0
2013-09-19 09:40:00,40.98,41.02,40.96,40.96,24300.0,28.5942,28.6221,28.5802,28.5802,24300.0
2013-09-19 09:45:00,40.96,41.0,40.95,40.95,19500.0,28.5802,28.6081,28.5732,28.5732,19500.0
2013-09-19 09:50:00,40.95,40.98,40.92,40.97,14900.0,28.5732,28.5942,28.5523,28.5872,14900.0
2013-09-19 09:55:00,40.97,41.02,40.95,41.02,18300.0,28.5872,28.6221,28.5732,28.6221,18300.0
2013-09-19 10:00:00,41.03,41.06,40.99,41.0,14200.0,28.629,28.65,28.6011,28.6081,14200.0
2013-09-19 10:05:00,41.0,41.03,40.93,40.93,13900.0,28.6081,28.629,28.5593,28.5593,13900.0
2013-09-19 10:10:00,40.93,40.96,40.9,40.91,10200.0,28.5593,28.5802,28.5383,28.5453,10200.0
2013-09-19 10:15:00,40.91,40.92,40.89,40.89,14300.0,28.5453,28.5523,28.5314,28.5314,14300.0
2013-09-19 10:20:00,40.9,40.98,40.9,40.98,14900.0,28.5383,28.5942,28.5383,28.5942,14900.0
2013-09-19 10:25:00,40.98,40.99,40.95,40.97,15700.0,28.5942,28.6011,28.5732,28.5872,15700.0
2013-09-19 10:30:00,40.98,40.98,40.96,40.97,13000.0,28.5942,28.5942,28.5802,28.5872,13000.0
2013-09-19 10:35:00,40.96,41.03,40.96,41.03,12300.0,28.5802,28.629,28.5802,28.629,12300.0
2013-09-19 10:40:00,41.04,41.07,41.03,41.07,16000.0,28.636,28.657,28.629,28.657,16000.0
2013-09-19 10:45:00,41.07,41.08,41.05,41.06,10700.0,28.657,28.6639,28.643,28.65,10700.0
2013-09-19 10:50:00,41.07,41.07,41.04,41.06,12400.0,28.657,28.657,28.636,28.65,12400.0
2013-09-19 10:55:00,41.07,41.1,41.07,41.09,4400.0,28.657,28.6779,28.657,28.6709,4400.0
2013-09-19 11:00:00,41.1,41.1,41.05,41.06,10300.0,28.6779,28.6779,28.643,28.65,10300.0
2013-09-19 11:05:00,41.06,41.09,41.05,41.05,9400.0,28.65,28.6709,28.643,28.643,9400.0
2013-09-19 11:10:00,41.05,41.06,41.03,41.04,10100.0,28.643,28.65,28.629,28.636,10100.0
2013-09-19 11:15:00,41.04,41.07,41.0,41.07,16700.0,28.636,28.657,28.6081,28.657,16700.0
2013-09-19 11:20:00,41.06,41.06,41.04,41.04,5300.0,28.65,28.65,28.636,28.636,5300.0
2013-09-19 11:25:00,41.05,41.05,41.03,41.03,3300.0,28.643,28.643,28.629,28.629,3300.0
2013-09-19 11:30:00,41.03,41.04,40.93,40.96,18500.0,28.629,28.636,28.5593,28.5802,18500.0
2013-09-19 11:35:00,40.96,40.98,40.96,40.97,8200.0,28.5802,28.5942,28.5802,28.5872,8200.0
2013-09-19 11:40:00,40.97,41.0,40.97,41.0,8400.0,28.5872,28.6081,28.5872,28.6081,8400.0
2013-09-19 11:45:00,40.98,40.99,40.96,40.96,6500.0,28.5942,28.6011,28.5802,28.5802,6500.0
2013-09-19 11:50:00,40.96,40.97,40.94,40.97,5700.0,28.5802,28.5872,28.5662,28.5872,5700.0
2013-09-19 11:55:00,40.97,40.99,40.97,40.99,7900.0,28.5872,28.6011,28.5872,28.6011,7900.0
2013-09-19 12:00:00,41.0,41.02,40.97,40.97,27700.0,28.6081,28.6221,28.5872,28.5872,27700.0
2013-09-19 12:05:00,40.97,40.97,40.95,40.96,7200.0,28.5872,28.5872,28.5732,28.5802,7200.0
2013-09-19 12:10:00,40.97,40.97,40.96,40.96,2200.0,28.5872,28.5872,28.5802,28.5802,2200.0
2013-09-19 12:15:00,40.96,40.98,40.93,40.94,7600.0,28.5802,28.5942,28.5593,28.5662,7600.0
2013-09-19 12:20:00,40.94,40.97,40.94,40.96,5600.0,28.5662,28.5872,28.5662,28.5802,5600.0
2013-09-19 12:25:00,40.96,40.99,40.96,40.99,3700.0,28.5802,28.6011,28.5802,28.6011,3700.0
2013-09-19 12:30:00,40.99,41.0,40.98,40.99,5000.0,28.6011,28.6081,28.5942,28.6011,5000.0
2013-09-19 12:35:00,40.99,41.02,40.99,41.02,3300.0,28.6011,28.6221,28.6011,28.6221,3300.0
2013-09-19 12:40:00,41.02,41.02,41.0,41.01,12600.0,28.6221,28.6221,28.6081,28.6151,12600.0
2013-09-19 12:45:00,41.0,41.01,40.99,40.99,4800.0,28.6081,28.6151,28.6011,28.6011,4800.0
2013-09-19 12:50:00,41.0,41.0,40.97,40.97,4000.0,28.6081,28.6081,28.5872,28.5872,4000.0
2013-09-19 12:55:00,40.97,40.98,40.96,40.96,1500.0,28.5872,28.5942,28.5802,28.5802,1500.0
2013-09-19 13:00:00,40.96,40.99,40.96,40.97,14100.0,28.5802,28.6011,28.5802,28.5872,14100.0
2013-09-19 13:05:00,40.96,40.97,40.93,40.94,6600.0,28.5802,28.5872,28.5593,28.5662,6600.0
2013-09-19 13:10:00,40.94,40.99,40.93,40.99,3600.0,28.5662,28.6011,28.5593,28.6011,3600.0
2013-09-19 13:15:00,41.0,41.02,41.0,41.02,3400.0,28.6081,28.6221,28.6081,28.6221,3400.0
2013-09-19 13:20:00,41.01,41.03,41.01,41.03,2500.0,28.6151,28.629,28.6151,28.629,2500.0
2013-09-19 13:25:00,41.03,41.05,41.02,41.05,5000.0,28.629,28.643,28.6221,28.643,5000.0
2013-09-19 13:30:00,41.05,41.07,41.05,41.06,10300.0,28.643,28.657,28.643,28.65,10300.0
2013-09-19 13:35:00,41.05,41.07,41.03,41.05,6100.0,28.643,28.657,28.629,28.643,6100.0
2013-09-19 13:40:00,41.05,41.07,41.04,41.07,7700.0,28.643,28.657,28.636,28.657,7700.0
2013-09-19 13:45:00,41.05,41.07,41.04,41.07,4600.0,28.643,28.657,28.636,28.657,4600.0
2013-09-19 13:50:00,41.07,41.07,41.04,41.04,10200.0,28.657,28.657,28.636,28.636,10200.0
2013-09-19 13:55:00,41.04,41.05,41.03,41.05,7400.0,28.636,28.643,28.629,28.643,7400.0
2013-09-19 14:00:00,41.04,41.08,41.04,41.08,7600.0,28.636,28.6639,28.636,28.6639,7600.0
2013-09-19 14:05:00,41.08,41.1,41.07,41.1,6100.0,28.6639,28.6779,28.657,28.6779,6100.0
2013-09-19 14:10:00,41.1,41.13,41.1,41.13,7500.0,28.6779,28.6988,28.6779,28.6988,7500.0
2013-09-19 14:15:00,41.12,41.15,41.12,41.15,8800.0,28.6918,28.7128,28.6918,28.7128,8800.0
2013-09-19 14:20:00,41.15,41.15,41.12,41.13,13800.0,28.7128,28.7128,28.6918,28.6988,13800.0
2013-09-19 14:25:00,41.12,41.13,41.06,41.06,17200.0,28.6918,28.6988,28.65,28.65,17200.0
2013-09-19 14:30:00,41.06,41.08,41.05,41.08,10000.0,28.65,28.6639,28.643,28.6639,10000.0
2013-09-19 14:35:00,41.08,41.11,41.07,41.11,7500.0,28.6639,28.6849,28.657,28.6849,7500.0
2013-09-19 14:40:00,41.11,41.11,41.1,41.11,4800.0,28.6849,28.6849,28.6779,28.6849,4800.0
2013-09-19 14:45:00,41.11,41.12,41.07,41.07,16000.0,28.6849,28.6918,28.657,28.657,16000.0
2013-09-19 14:50:00,41.08,41.08,41.07,41.08,4300.0,28.6639,28.6639,28.657,28.6639,4300.0
2013-09-19 14:55:00,41.07,41.1,41.07,41.1,9400.0,28.657,28.6779,28.657,28.6779,9400.0
2013-09-19 15:00:00,41.1,41.12,41.09,41.12,8800.0,28.6779,28.6918,28.6709,28.6918,8800.0
2013-09-19 15:05:00,41.12,41.14,41.12,41.13,14700.0,28.6918,28.7058,28.6918,28.6988,14700.0
2013-09-19 15:10:00,41.12,41.13,41.1,41.11,9100.0,28.6918,28.6988,28.6779,28.6849,9100.0
2013-09-19 15:15:00,41.11,41.12,41.11,41.11,8000.0,28.6849,28.6918,28.6849,28.6849,8000.0
2013-09-19 15:20:00,41.12,41.14,41.11,41.13,15600.0,28.6918,28.7058,28.6849,28.6988,15600.0
2013-09-19 15:25:00,41.13,41.14,41.1,41.1,10600.0,28.6988,28.7058,28.6779,28.6779,10600.0
2013-09-19 15:30:00,41.11,41.11,41.1,41.1,9400.0,28.6849,28.6849,28.6779,28.6779,9400.0
2013-09-19 15:35:00,41.1,41.1,41.09,41.09,9700.0,28.6779,28.6779,28.6709,28.6709,9700.0
2013-09-19 15:40:00,41.09,41.1,41.08,41.1,23800.0,28.6709,28.6779,28.6639,28.6779,23800.0
2013-09-19 15:45:00,41.1,41.11,41.09,41.09,21700.0,28.6779,28.6849,28.6709,28.6709,21700.0
2013-09-19 15:50:00,41.09,41.11,41.09,41.1,44400.0,28.6709,28.6849,28.6709,28.6779,44400.0
2013-09-19 15:55:00,41.1,41.11,41.09,41.1,92800.0,28.6779,28.6849,28.6709,28.6779,92800.0
2013-09-20 09:30:00,41.18,41.23,41.06,41.22,568300.0,28.7337,28.7686,28.65,28.7616,568300.0
2013-09-20 09:35:00,41.2,41.24,41.19,41.24,14400.0,28.7477,28.7756,28.7407,28.7756,14400.0
2013-09-20 09:40:00,41.23,41.24,41.18,41.2,25600.0,28.7686,28.7756,28.7337,28.7477,25600.0
2013-09-20 09:45:00,41.21,41.22,41.2,41.21,7900.0,28.7546,28.7616,28.7477,28.7546,7900.0
2013-09-20 09:50:00,41.22,41.24,41.2,41.23,6700.0,28.7616,28.7756,28.7477,28.7686,6700.0
2013-09-20 09:55:00,41.23,41.23,41.17,41.21,16200.0,28.7686,28.7686,28.7267,28.7546,16200.0
2013-09-20 10:00:00,41.22,41.24,41.21,41.23,9500.0,28.7616,28.7756,28.7546,28.7686,9500.0
2013-09-20 10:05:00,41.23,41.24,41.21,41.22,10200.0,28.7686,28.7756,28.7546,28.7616,10200.0
2013-09-20 10:10:00,41.22,41.23,41.16,41.2,10900.0,28.7616,28.7686,28.7197,28.7477,10900.0
2013-09-20 10:15:00,41.2,41.22,41.2,41.21,6300.0,28.7477,28.7616,28.7477,28.7546,6300.0
2013-09-20 10:20:00,41.21,41.24,41.21,41.23,17300.0,28.7546,28.7756,28.7546,28.7686,17300.0
2013-09-20 10:25:00,41.23,41.24,41.21,41.22,12100.0,28.7686,28.7756,28.7546,28.7616,12100.0
2013-09-20 10:30:00,41.21,41.22,41.19,41.2,12500.0,28.7546,28.7616,28.7407,28.7477,12500.0
2013-09-20 10:35:00,41.19,41.21,41.19,41.2,10500.0,28.7407,28.7546,28.7407,28.7477,10500.0
2013-09-20 10:40:00,41.21,41.22,41.16,41.16,9800.0,28.7546,28.7616,28.7197,28.7197,9800.0
2013-09-20 10:45:00,41.16,41.16,41.13,41.15,14400.0,28.7197,28.7197,28.6988,28.7128,14400.0
2013-09-20 10:50:00,41.15,41.15,41.11,41.12,13200.0,28.7128,28.7128,28.6849,28.6918,13200.0
2013-09-20 10:55:00,41.12,41.13,41.07,41.08,15000.0,28.6918,28.6988,28.657,28.6639,15000.0
2013-09-20 11:00:00,41.08,41.1,41.03,41.03,15600.0,28.6639,28.6779,28.629,28.629,15600.0
2013-09-20 11:05:00,41.03,41.06,41.03,41.05,9200.0,28.629,28.65,28.629,28.643,9200.0
2013-09-20 11:10:00,41.05,41.05,41.0,41.0,8400.0,28.643,28.643,28.6081,28.6081,8400.0
2013-09-20 11:15:00,41.01,41.05,41.01,41.04,12300.0,28.6151,28.643,28.6151,28.636,12300.0
2013-09-20 11:20:00,41.03,41.05,41.0,41.01,8400.0,28.629,28.643,28.6081,28.6151,8400.0
2013-09-20 11:25:00,41.02,41.03,41.01,41.02,8400.0,28.6221,28.629,28.6151,28.6221,8400.0
2013-09-20 11:30:00,41.03,41.07,41.03,41.06,4000.0,28.629,28.657,28.629,28.65,4000.0
2013-09-20 11:35:00,41.05,41.05,41.03,41.04,15000.0,28.643,28.643,28.629,28.636,15000.0
2013-09-20 11:40:00,41.05,41.05,41.02,41.03,7400.0,28.643,28.643,28.6221,28.629,7400.0
2013-09-20 11:45:00,41.03,41.04,41.02,41.04,3000.0,28.629,28.636,28.6221,28.636,3000.0
2013-09-20 11:50:00,41.03,41.05,41.02,41.05,4300.0,28.629,28.643,28.6221,28.643,4300.0
2013-09-20 11:55:00,41.06,41.06,41.0,41.02,8700.0,28.65,28.65,28.6081,28.6221,8700.0
2013-09-20 12:00:00,41.02,41.06,41.01,41.06,6200.0,28.6221,28.65,28.6151,28.65,6200.0
2013-09-20 12:05:00,41.07,41.09,41.06,41.07,8200.0,28.657,28.6709,28.65,28.657,8200.0
2013-09-20 12:10:00,41.07,41.08,41.07,41.07,6800.0,28.657,28.6639,28.657,28.657,6800.0
2013-09-20 12:15:00,41.07,41.07,41.04,41.05,13400.0,28.657,28.657,28.636,28.643,13400.0
2013-09-20 12:20:00,41.05,41.08,41.04,41.04,22100.0,28.643,28.6639,28.636,28.636,22100.0
2013-09-20 12:25:00,41.04,41.08,41.04,41.07,6500.0,28.636,28.6639,28.636,28.657,6500.0
2013-09-20 12:30:00,41.07,41.08,41.06,41.07,15500.0,28.657,28.6639,28.65,28.657,15500.0
2013-09-20 12:35:00,41.07,41.12,41.07,41.11,14500.0,28.657,28.6918,28.657,28.6849,14500.0
2013-09-20 12:40:00,41.12,41.14,41.11,41.13,3900.0,28.6918,28.7058,28.6849,28.6988,3900.0
2013-09-20 12:45:00,41.14,41.16,41.14,41.15,4400.0,28.7058,28.7197,28.7058,28.7128,4400.0
2013-09-20 12:50:00,41.15,41.16,41.15,41.15,2700.0,28.7128,28.7197,28.7128,28.7128,2700.0
2013-09-20 12:55:00,41.15,41.16,41.14,41.15,10000.0,28.7128,28.7197,28.7058,28.7128,10000.0
2013-09-20 13:00:00,41.16,41.16,41.14,41.14,4700.0,28.7197,28.7197,28.7058,28.7058,4700.0
2013-09-20 13:05:00,41.14,41.16,41.13,41.14,3600.0,28.7058,28.7197,28.6988,28.7058,3600.0
2013-09-20 13:10:00,41.14,41.15,41.12,41.12,3700.0,28.7058,28.7128,28.6918,28.6918,3700.0
2013-09-20 13:15:00,41.13,41.13,41.1,41.1,8800.0,28.6988,28.6988,28.6779,28.6779,8800.0
2013-09-20 13:20:00,41.1,41.11,41.07,41.08,6800.0,28.6779,28.6849,28.657,28.6639,6800.0
2013-09-20 13:25:00,41.07,41.1,41.07,41.1,9300.0,28.657,28.6779,28.657,28.6779,9300.0
2013-09-20 13:30:00,41.09,41.11,41.09,41.1,5400.0,28.6709,28.6849,28.6709,28.6779,5400.0
2013-09-20 13:35:00,41.1,41.11,41.07,41.07,6400.0,28.6779,28.6849,28.657,28.657,6400.0
2013-09-20 13:40:00,41.08,41.08,41.04,41.05,8300.0,28.6639,28.6639,28.636,28.643,8300.0
2013-09-20 13:45:00,41.05,41.07,41.05,41.06,2800.0,28.643,28.657,28.643,28.65,2800.0
2013-09-20 13:50:00,41.07,41.09,41.06,41.07,5600.0,28.657,28.6709,28.65,28.657,5600.0
2013-09-20 13:55:00,41.07,41.07,41.03,41.03,12000.0,28.657,28.657,28.629,28.629,12000.0
2013-09-20 14:00:00,41.03,41.05,41.02,41.03,7600.0,28.629,28.643,28.6221,28.629,7600.0
2013-09-20 14:05:00,41.03,41.04,41.01,41.02,6300.0,28.629,28.636,28.6151,28.6221,6300.0
2013-09-20 14:10:00,41.03,41.04,41.03,41.04,1300.0,28.629,28.636,28.629,28.636,1300.0
2013-09-20 14:15:00,41.05,41.05,41.04,41.05,9700.0,28.643,28.643,28.636,28.643,9700.0
2013-09-20 14:20:00,41.04,41.07,41.03,41.07,9800.0,28.636,28.657,28.629,28.657,9800.0
2013-09-20 14:25:00,41.08,41.1,41.07,41.09,14800.0,28.6639,28.6779,28.657,28.6709,14800.0
2013-09-20 14:30:00,41.09,41.1,41.08,41.09,7200.0,28.6709,28.6779,28.6639,28.6709,7200.0
2013-09-20 14:35:00,41.08,41.09,41.04,41.04,8600.0,28.6639,28.6709,28.636,28.636,8600.0
2013-09-20 14:40:00,41.04,41.07,41.03,41.04,15600.0,28.636,28.657,28.629,28.636,15600.0
2013-09-20 14:45:00,41.04,41.08,41.03,41.08,7900.0,28.636,28.6639,28.629,28.6639,7900.0
2013-09-20 14:50:00,41.09,41.09,41.07,41.08,6100.0,28.6709,28.6709,28.657,28.6639,6100.0
2013-09-20 14:55:00,41.07,41.1,41.06,41.08,15200.0,28.657,28.6779,28.65,28.6639,15200.0
2013-09-20 15:00:00,41.08,41.1,41.08,41.09,9200.0,28.6639,28.6779,28.6639,28.6709,9200.0
2013-09-20 15:05:00,41.09,41.1,41.09,41.09,7700.0,28.6709,28.6779,28.6709,28.6709,7700.0
2013-09-20 15:10:00,41.09,41.09,41.05,41.06,20800.0,28.6709,28.6709,28.643,28.65,20800.0
2013-09-20 15:15:00,41.06,41.09,41.06,41.08,12400.0,28.65,28.6709,28.65,28.6639,12400.0
2013-09-20 15:20:00,41.09,41.09,41.03,41.05,14300.0,28.6709,28.6709,28.629,28.643,14300.0
2013-09-20 15:25:00,41.05,41.07,41.04,41.04,13200.0,28.643,28.657,28.636,28.636,13200.0
2013-09-20 15:30:00,41.05,41.1,41.03,41.06,94300.0,28.643,28.6779,28.629,28.65,94300.0
2013-09-20 15:35:00,41.05,41.11,41.05,41.1,33800.0,28.643,28.6849,28.643,28.6779,33800.0
2013-09-20 15:40:00,41.1,41.15,41.1,41.13,34100.0,28.6779,28.7128,28.6779,28.6988,34100.0
2013-09-20 15:45:00,41.13,41.13,41.06,41.09,38100.0,28.6988,28.6988,28.65,28.6709,38100.0
2013-09-20 15:50:00,41.09,41.09,40.93,41.01,178700.0,28.6709,28.6709,28.5593,28.6151,178700.0
2013-09-20 15:55:00,41.02,41.04,40.99,41.0,235900.0,28.6221,28.636,28.6011,28.6081,235900.0
2013-09-23 09:30:00,40.98,41.0,40.91,40.97,110500.0,28.5942,28.6081,28.5453,28.5872,110500.0
2013-09-23 09:35:00,40.96,40.97,40.9,40.93,26200.0,28.5802,28.5872,28.5383,28.5593,26200.0
2013-09-23 09:40:00,40.93,40.94,40.84,40.84,13900.0,28.5593,28.5662,28.4965,28.4965,13900.0
2013-09-23 09:45:00,40.86,40.86,40.82,40.83,15200.0,28.5104,28.5104,28.4825,28.4895,15200.0
2013-09-23 09:50:00,40.83,40.89,40.79,40.79,18400.0,28.4895,28.5314,28.4616,28.4616,18400.0
2013-09-23 09:55:00,40.79,40.81,40.77,40.81,15400.0,28.4616,28.4755,28.4476,28.4755,15400.0
2013-09-23 10:00:00,40.82,40.83,40.77,40.77,18100.0,28.4825,28.4895,28.4476,28.4476,18100.0
2013-09-23 10:05:00,40.77,40.77,40.7,40.71,23600.0,28.4476,28.4476,28.3988,28.4058,23600.0
2013-09-23 10:10:00,40.71,40.74,40.68,40.72,25400.0,28.4058,28.4267,28.3848,28.4127,25400.0
2013-09-23 10:15:00,40.72,40.72,40.68,40.72,12000.0,28.4127,28.4127,28.3848,28.4127,12000.0
2013-09-23 10:20:00,40.72,40.72,40.59,40.59,31000.0,28.4127,28.4127,28.322,28.322,31000.0
2013-09-23 10:25:00,40.59,40.6,40.55,40.57,23100.0,28.322,28.329,28.2941,28.3081,23100.0
2013-09-23 10:30:00,40.56,40.59,40.53,40.57,31300.0,28.3011,28.322,28.2802,28.3081,31300.0
2013-09-23 10:35:00,40.57,40.59,40.55,40.58,13400.0,28.3081,28.322,28.2941,28.315,13400.0
2013-09-23 10:40:00,40.58,40.58,40.39,40.42,109600.0,28.315,28.315,28.1825,28.2034,109600.0
2013-09-23 10:45:00,40.43,40.46,40.42,40.46,53700.0,28.2104,28.2313,28.2034,28.2313,53700.0
2013-09-23 10:50:00,40.46,40.48,40.45,40.47,66200.0,28.2313,28.2453,28.2243,28.2383,66200.0
2013-09-23 10:55:00,40.46,40.47,40.42,40.44,64900.0,28.2313,28.2383,28.2034,28.2174,64900.0
2013-09-23 11:00:00,40.44,40.47,40.44,40.45,10600.0,28.2174,28.2383,28.2174,28.2243,10600.0
2013-09-23 11:05:00,40.44,40.44,40.39,40.39,16700.0,28.2174,28.2174,28.1825,28.1825,16700.0
2013-09-23 11:10:00,40.39,40.41,40.38,40.4,30400.0,28.1825,28.1964,28.1755,28.1895,30400.0
2013-09-23 11:15:00,40.4,40.44,40.4,40.43,11300.0,28.1895,28.2174,28.1895,28.2104,11300.0
2013-09-23 11:20:00,40.43,40.45,40.41,40.41,10600.0,28.2104,28.2243,28.1964,28.1964,10600.0
2013-09-23 11:25:00,40.41,40.42,40.39,40.39,19900.0,28.1964,28.2034,28.1825,28.1825,19900.0
2013-09-23 11:30:00,40.39,40.45,40.39,40.45,22500.0,28.1825,28.2243,28.1825,28.2243,22500.0
2013-09-23 11:35:00,40.45,40.53,40.45,40.52,11300.0,28.2243,28.2802,28.2243,28.2732,11300.0
2013-09-23 11:40:00,40.53,40.56,40.53,40.55,8000.0,28.2802,28.3011,28.2802,28.2941,8000.0
2013-09-23 11:45:00,40.56,40.56,40.53,40.55,6100.0,28.3011,28.3011,28.2802,28.2941,6100.0
2013-09-23 11:50:00,40.55,40.55,40.52,40.55,11000.0,28.2941,28.2941,28.2732,28.2941,11000.0
2013-09-23 11:55:00,40.55,40.57,40.54,40.56,13800.0,28.2941,28.3081,28.2871,28.3011,13800.0
2013-09-23 12:00:00,40.55,40.62,40.55,40.61,16200.0,28.2941,28.343,28.2941,28.336,16200.0
2013-09-23 12:05:00,40.61,40.66,40.61,40.66,13200.0,28.336,28.3709,28.336,28.3709,13200.0
2013-09-23 12:10:00,40.67,40.74,40.67,40.74,19700.0,28.3778,28.4267,28.3778,28.4267,19700.0
2013-09-23 12:15:00,40.73,40.74,40.71,40.72,7500.0,28.4197,28.4267,28.4058,28.4127,7500.0
2013-09-23 12:20:00,40.72,40.75,40.72,40.74,6500.0,28.4127,28.4337,28.4127,28.4267,6500.0
2013-09-23 12:25:00,40.75,40.75,40.73,40.75,3900.0,28.4337,28.4337,28.4197,28.4337,3900.0
2013-09-23 12:30:00,40.75,40.76,40.71,40.71,16600.0,28.4337,28.4406,28.4058,28.4058,16600.0
2013-09-23 12:35:00,40.72,40.73,40.69,40.73,8500.0,28.4127,28.4197,28.3918,28.4197,8500.0
2013-09-23 12:40:00,40.73,40.74,40.7,40.71,6600.0,28.4197,28.4267,28.3988,28.4058,6600.0
2013-09-23 12:45:00,40.71,40.73,40.71,40.73,6100.0,28.4058,28.4197,28.4058,28.4197,6100.0
2013-09-23 12:50:00,40.74,40.75,40.73,40.75,4800.0,28.4267,28.4337,28.4197,28.4337,4800.0
2013-09-23 12:55:00,40.75,40.76,40.74,40.74,4500.0,28.4337,28.4406,28.4267,28.4267,4500.0
2013-09-23 13:00:00,40.74,40.75,40.73,40.75,3500.0,28.4267,28.4337,28.4197,28.4337,3500.0
2013-09-23 13:05:00,40.75,40.76,40.75,40.76,1700.0,28.4337,28.4406,28.4337,28.4406,1700.0
2013-09-23 13:10:00,40.76,40.76,40.73,40.74,26300.0,28.4406,28.4406,28.4197,28.4267,26300.0
2013-09-23 13:15:00,40.74,40.75,40.73,40.74,7300.0,28.4267,28.4337,28.4197,28.4267,7300.0
2013-09-23 13:20:00,40.73,40.76,40.73,40.74,4800.0,28.4197,28.4406,28.4197,28.4267,4800.0
2013-09-23 13:25:00,40.75,40.77,40.73,40.76,17800.0,28.4337,28.4476,28.4197,28.4406,17800.0
2013-09-23 13:30:00,40.76,40.76,40.73,40.74,4300.0,28.4406,28.4406,28.4197,28.4267,4300.0
2013-09-23 13:35:00,40.74,40.74,40.72,40.73,3700.0,28.4267,28.4267,28.4127,28.4197,3700.0
2013-09-23 13:40:00,40.73,40.74,40.7,40.7,4600.0,28.4197,28.4267,28.3988,28.3988,4600.0
2013-09-23 13:45:00,40.71,40.74,40.71,40.74,5600.0,28.4058,28.4267,28.4058,28.4267,5600.0
2013-09-23 13:50:00,40.75,40.77,40.74,40.74,11400.0,28.4337,28.4476,28.4267,28.4267,11400.0
2013-09-23 13:55:00,40.73,40.75,40.73,40.75,4700.0,28.4197,28.4337,28.4197,28.4337,4700.0
2013-09-23 14:00:00,40.75,40.77,40.74,40.76,12200.0,28.4337,28.4476,28.4267,28.4406,12200.0
2013-09-23 14:05:00,40.75,40.76,40.75,40.75,4400.0,28.4337,28.4406,28.4337,28.4337,4400.0
2013-09-23 14:10:00,40.76,40.78,40.75,40.77,13400.0,28.4406,28.4546,28.4337,28.4476,13400.0
2013-09-23 14:15:00,40.77,40.77,40.75,40.76,6900.0,28.4476,28.4476,28.4337,28.4406,6900.0
2013-09-23 14:20:00,40.77,40.78,40.77,40.77,7200.0,28.4476,28.4546,28.4476,28.4476,7200.0
2013-09-23 14:25:00,40.76,40.76,40.73,40.75,15600.0,28.4406,28.4406,28.4197,28.4337,15600.0
2013-09-23 14:30:00,40.76,40.77,40.74,40.77,13400.0,28.4406,28.4476,28.4267,28.4476,13400.0
2013-09-23 14:35:00,40.77,40.78,40.76,40.77,10900.0,28.4476,28.4546,28.4406,28.4476,10900.0
2013-09-23 14:40:00,40.76,40.77,40.73,40.75,7400.0,28.4406,28.4476,28.4197,28.4337,7400.0
2013-09-23 14:45:00,40.74,40.75,40.72,40.73,9700.0,28.4267,28.4337,28.4127,28.4197,9700.0
2013-09-23 14:50:00,40.73,40.77,40.73,40.77,20400.0,28.4197,28.4476,28.4197,28.4476,20400.0
2013-09-23 14:55:00,40.77,40.77,40.74,40.74,22900.0,28.4476,28.4476,28.4267,28.4267,22900.0
2013-09-23 15:00:00,40.75,40.75,40.7,40.73,13400.0,28.4337,28.4337,28.3988,28.4197,13400.0
2013-09-23 15:05:00,40.73,40.75,40.73,40.73,16900.0,28.4197,28.4337,28.4197,28.4197,16900.0
2013-09-23 15:10:00,40.73,40.74,40.7,40.7,10100.0,28.4197,28.4267,28.3988,28.3988,10100.0
2013-09-23 15:15:00,40.71,40.72,40.7,40.71,14600.0,28.4058,28.4127,28.3988,28.4058,14600.0
2013-09-23 15:20:00,40.72,40.72,40.66,40.68,38800.0,28.4127,28.4127,28.3709,28.3848,38800.0
2013-09-23 15:25:00,40.68,40.68,40.62,40.62,26800.0,28.3848,28.3848,28.343,28.343,26800.0
2013-09-23 15:30:00,40.62,40.65,40.61,40.64,36500.0,28.343,28.3639,28.336,28.3569,36500.0
2013-09-23 15:35:00,40.65,40.7,40.63,40.69,37300.0,28.3639,28.3988,28.3499,28.3918,37300.0
2013-09-23 15:40:00,40.7,40.71,40.68,40.71,23700.0,28.3988,28.4058,28.3848,28.4058,23700.0
2013-09-23 15:45:00,40.71,40.73,40.69,40.69,26900.0,28.4058,28.4197,28.3918,28.3918,26900.0
2013-09-23 15:50:00,40.68,40.7,40.67,40.7,36400.0,28.3848,28.3988,28.3778,28.3988,36400.0
2013-09-23 15:55:00,40.7,40.7,40.65,40.67,83200.0,28.3988,28.3988,28.3639,28.3778,83200.0
2013-09-24 09:30:00,40.71,40.76,40.52,40.6,38300.0,28.4058,28.4406,28.2732,28.329,38300.0
2013-09-24 09:35:00,40.57,40.64,40.56,40.61,19600.0,28.3081,28.3569,28.3011,28.336,19600.0
2013-09-24 09:40:00,40.61,40.64,40.58,40.59,18400.0,28.336,28.3569,28.315,28.322,18400.0
2013-09-24 09:45:00,40.59,40.67,40.58,40.65,13600.0,28.322,28.3778,28.315,28.3639,13600.0
2013-09-24 09:50:00,40.64,40.65,40.57,40.62,17300.0,28.3569,28.3639,28.3081,28.343,17300.0
2013-09-24 09:55:00,40.62,40.66,40.59,40.63,23700.0,28.343,28.3709,28.322,28.3499,23700.0
2013-09-24 10:00:00,40.64,40.64,40.58,40.59,19100.0,28.3569,28.3569,28.315,28.322,19100.0
2013-09-24 10:05:00,40.59,40.6,40.57,40.58,13100.0,28.322,28.329,28.3081,28.315,13100.0
2013-09-24 10:10:00,40.58,40.59,40.54,40.54,13400.0,28.315,28.322,28.2871,28.2871,13400.0
2013-09-24 10:15:00,40.54,40.56,40.53,40.56,18900.0,28.2871,28.3011,28.2802,28.3011,18900.0
2013-09-24 10:20:00,40.56,40.57,40.54,40.56,11700.0,28.3011,28.3081,28.2871,28.3011,11700.0
2013-09-24 10:25:00,40.56,40.6,40.54,40.6,12600.0,28.3011,28.329,28.2871,28.329,12600.0
2013-09-24 10:30:00,40.6,40.62,40.57,40.59,17300.0,28.329,28.343,28.3081,28.322,17300.0
2013-09-24 10:35:00,40.59,40.66,40.59,40.64,29000.0,28.322,28.3709,28.322,28.3569,29000.0
2013-09-24 10:40:00,40.63,40.67,40.62,40.67,21400.0,28.3499,28.3778,28.343,28.3778,21400.0
2013-09-24 10:45:00,40.66,40.71,40.66,40.68,32500.0,28.3709,28.4058,28.3709,28.3848,32500.0
2013-09-24 10:50:00,40.69,40.7,40.66,40.69,11600.0,28.3918,28.3988,28.3709,28.3918,11600.0
2013-09-24 10:55:00,40.7,40.72,40.69,40.7,8200.0,28.3988,28.4127,28.3918,28.3988,8200.0
2013-09-24 11:00:00,40.7,40.72,40.69,40.71,10400.0,28.3988,28.4127,28.3918,28.4058,10400.0
2013-09-24 11:05:00,40.71,40.73,40.7,40.73,25600.0,28.4058,28.4197,28.3988,28.4197,25600.0
2013-09-24 11:10:00,40.72,40.73,40.71,40.71,3200.0,28.4127,28.4197,28.4058,28.4058,3200.0
2013-09-24 11:15:00,40.72,40.74,40.71,40.74,10200.0,28.4127,28.4267,28.4058,28.4267,10200.0
2013-09-24 11:20:00,40.74,40.74,40.71,40.72,7400.0,28.4267,28.4267,28.4058,28.4127,7400.0
2013-09-24 11:25:00,40.71,40.74,40.69,40.69,19100.0,28.4058,28.4267,28.3918,28.3918,19100.0
2013-09-24 11:30:00,40.7,40.71,40.69,40.71,4600.0,28.3988,28.4058,28.3918,28.4058,4600.0
2013-09-24 11:35:00,40.72,40.72,40.68,40.69,11800.0,28.4127,28.4127,28.3848,28.3918,11800.0
2013-09-24 11:40:00,40.69,40.69,40.66,40.66,7000.0,28.3918,28.3918,28.3709,28.3709,7000.0
2013-09-24 11:45:00,40.66,40.66,40.63,40.63,7100.0,28.3709,28.3709,28.3499,28.3499,7100.0
2013-09-24 11:50:00,40.63,40.66,40.63,40.66,10400.0,28.3499,28.3709,28.3499,28.3709,10400.0
2013-09-24 11:55:00,40.66,40.67,40.66,40.67,6500.0,28.3709,28.3778,28.3709,28.3778,6500.0
2013-09-24 12:00:00,40.68,40.7,40.65,40.66,5900.0,28.3848,28.3988,28.3639,28.3709,5900.0
2013-09-24 12:05:00,40.65,40.66,40.64,40.65,11500.0,28.3639,28.3709,28.3569,28.3639,11500.0
2013-09-24 12:10:00,40.66,40.69,40.66,40.69,4600.0,28.3709,28.3918,28.3709,28.3918,4600.0
2013-09-24 12:15:00,40.68,40.71,40.68,40.71,13400.0,28.3848,28.4058,28.3848,28.4058,13400.0
2013-09-24 12:20:00,40.71,40.72,40.7,40.71,16000.0,28.4058,28.4127,28.3988,28.4058,16000.0
2013-09-24 12:25:00,40.72,40.75,40.72,40.75,7400.0,28.4127,28.4337,28.4127,28.4337,7400.0
2013-09-24 12:30:00,40.75,40.76,40.74,40.74,7100.0,28.4337,28.4406,28.4267,28.4267,7100.0
2013-09-24 12:35:00,40.75,40.76,40.73,40.74,12200.0,28.4337,28.4406,28.4197,28.4267,12200.0
2013-09-24 12:40:00,40.73,40.73,40.71,40.72,10100.0,28.4197,28.4197,28.4058,28.4127,10100.0
2013-09-24 12:45:00,40.72,40.75,40.72,40.75,6600.0,28.4127,28.4337,28.4127,28.4337,6600.0
2013-09-24 12:50:00,40.74,40.74,40.72,40.73,7600.0,28.4267,28.4267,28.4127,28.4197,7600.0
2013-09-24 12:55:00,40.73,40.75,40.73,40.75,7400.0,28.4197,28.4337,28.4197,28.4337,7400.0
2013-09-24 13:00:00,40.75,40.77,40.75,40.77,7800.0,28.4337,28.4476,28.4337,28.4476,7800.0
2013-09-24 13:05:00,40.77,40.78,40.76,40.77,6700.0,28.4476,28.4546,28.4406,28.4476,6700.0
2013-09-24 13:10:00,40.78,40.8,40.77,40.8,4300.0,28.4546,28.4686,28.4476,28.4686,4300.0
2013-09-24 13:15:00,40.8,40.81,40.79,40.8,5000.0,28.4686,28.4755,28.4616,28.4686,5000.0
2013-09-24 13:20:00,40.8,40.8,40.79,40.8,12600.0,28.4686,28.4686,28.4616,28.4686,12600.0
2013-09-24 13:25:00,40.8,40.81,40.8,40.81,31600.0,28.4686,28.4755,28.4686,28.4755,31600.0
2013-09-24 13:30:00,40.8,40.81,40.8,40.8,5700.0,28.4686,28.4755,28.4686,28.4686,5700.0
2013-09-24 13:35:00,40.8,40.81,40.77,40.78,13000.0,28.4686,28.4755,28.4476,28.4546,13000.0
2013-09-24 13:40:00,40.77,40.79,40.76,40.79,37000.0,28.4476,28.4616,28.4406,28.4616,37000.0
2013-09-24 13:45:00,40.79,40.83,40.79,40.83,7700.0,28.4616,28.4895,28.4616,28.4895,7700.0
2013-09-24 13:50:00,40.83,40.84,40.82,40.84,9600.0,28.4895,28.4965,28.4825,28.4965,9600.0
2013-09-24 13:55:00,40.84,40.84,40.83,40.84,11800.0,28.4965,28.4965,28.4895,28.4965,11800.0
2013-09-24 14:00:00,40.83,40.84,40.83,40.84,3800.0,28.4895,28.4965,28.4895,28.4965,3800.0
2013-09-24 14:05:00,40.83,40.85,40.83,40.85,13000.0,28.4895,28.5034,28.4895,28.5034,13000.0
2013-09-24 14:10:00,40.84,40.84,40.83,40.84,5400.0,28.4965,28.4965,28.4895,28.4965,5400.0
2013-09-24 14:15:00,40.84,40.86,40.83,40.85,9600.0,28.4965,28.5104,28.4895,28.5034,9600.0
2013-09-24 14:20:00,40.86,40.87,40.84,40.84,9400.0,28.5104,28.5174,28.4965,28.4965,9400.0
2013-09-24 14:25:00,40.84,40.84,40.81,40.82,22900.0,28.4965,28.4965,28.4755,28.4825,22900.0
2013-09-24 14:30:00,40.81,40.82,40.81,40.82,4800.0,28.4755,28.4825,28.4755,28.4825,4800.0
2013-09-24 14:35:00,40.81,40.82,40.81,40.82,3800.0,28.4755,28.4825,28.4755,28.4825,3800.0
2013-09-24 14:40:00,40.81,40.82,40.79,40.79,11900.0,28.4755,28.4825,28.4616,28.4616,11900.0
2013-09-24 14:45:00,40.79,40.81,40.79,40.8,9500.0,28.4616,28.4755,28.4616,28.4686,9500.0
2013-09-24 14:50:00,40.8,40.81,40.79,40.8,14000.0,28.4686,28.4755,28.4616,28.4686,14000.0
2013-09-24 14:55:00,40.8,40.8,40.78,40.79,10300.0,28.4686,28.4686,28.4546,28.4616,10300.0
2013-09-24 15:00:00,40.78,40.78,40.76,40.77,18200.0,28.4546,28.4546,28.4406,28.4476,18200.0
2013-09-24 15:05:00,40.77,40.78,40.77,40.78,4600.0,28.4476,28.4546,28.4476,28.4546,4600.0
2013-09-24 15:10:00,40.78,40.78,40.74,40.74,13900.0,28.4546,28.4546,28.4267,28.4267,13900.0
2013-09-24 15:15:00,40.74,40.76,40.74,40.75,26500.0,28.4267,28.4406,28.4267,28.4337,26500.0
2013-09-24 15:20:00,40.76,40.76,40.74,40.74,13100.0,28.4406,28.4406,28.4267,28.4267,13100.0
2013-09-24 15:25:00,40.73,40.74,40.67,40.69,24200.0,28.4197,28.4267,28.3778,28.3918,24200.0
2013-09-24 15:30:00,40.68,40.69,40.66,40.69,31900.0,28.3848,28.3918,28.3709,28.3918,31900.0
2013-09-24 15:35:00,40.69,40.69,40.67,40.68,20400.0,28.3918,28.3918,28.3778,28.3848,20400.0
2013-09-24 15:40:00,40.68,40.73,40.67,40.73,20400.0,28.3848,28.4197,28.3778,28.4197,20400.0
2013-09-24 15:45:00,40.72,40.73,40.67,40.69,42200.0,28.4127,28.4197,28.3778,28.3918,42200.0
2013-09-24 15:50:00,40.68,40.7,40.66,40.69,50100.0,28.3848,28.3988,28.3709,28.3918,50100.0
2013-09-24 15:55:00,40.69,40.72,40.66,40.72,92900.0,28.3918,28.4127,28.3709,28.4127,92900.0
2013-09-25 09:30:00,40.67,40.71,40.55,40.61,32100.0,28.3778,28.4058,28.2941,28.336,32100.0
2013-09-25 09:35:00,40.63,40.69,40.63,40.67,19000.0,28.3499,28.3918,28.3499,28.3778,19000.0
2013-09-25 09:40:00,40.67,40.69,40.59,40.59,63500.0,28.3778,28.3918,28.322,28.322,63500.0
2013-09-25 09:45:00,40.6,40.63,40.52,40.63,25500.0,28.329,28.3499,28.2732,28.3499,25500.0
2013-09-25 09:50:00,40.63,40.68,40.59,40.67,17500.0,28.3499,28.3848,28.322,28.3778,17500.0
2013-09-25 09:55:00,40.67,40.7,40.62,40.64,13700.0,28.3778,28.3988,28.343,28.3569,13700.0
2013-09-25 10:00:00,40.62,40.71,40.56,40.69,22800.0,28.343,28.4058,28.3011,28.3918,22800.0
2013-09-25 10:05:00,40.7,40.7,40.6,40.6,20000.0,28.3988,28.3988,28.329,28.329,20000.0
2013-09-25 10:10:00,40.61,40.64,40.57,40.61,16300.0,28.336,28.3569,28.3081,28.336,16300.0
2013-09-25 10:15:00,40.62,40.64,40.61,40.62,10000.0,28.343,28.3569,28.336,28.343,10000.0
2013-09-25 10:20:00,40.62,40.64,40.6,40.64,7000.0,28.343,28.3569,28.329,28.3569,7000.0
2013-09-25 10:25:00,40.64,40.7,40.64,40.7,7300.0,28.3569,28.3988,28.3569,28.3988,7300.0
2013-09-25 10:30:00,40.7,40.75,40.69,40.75,11500.0,28.3988,28.4337,28.3918,28.4337,11500.0
2013-09-25 10:35:00,40.75,40.78,40.75,40.76,29900.0,28.4337,28.4546,28.4337,28.4406,29900.0
2013-09-25 10:40:00,40.77,40.8,40.77,40.8,7800.0,28.4476,28.4686,28.4476,28.4686,7800.0
2013-09-25 10:45:00,40.81,40.81,40.8,40.81,5800.0,28.4755,28.4755,28.4686,28.4755,5800.0
2013-09-25 10:50:00,40.81,40.81,40.76,40.76,23900.0,28.4755,28.4755,28.4406,28.4406,23900.0
2013-09-25 10:55:00,40.77,40.78,40.72,40.72,10800.0,28.4476,28.4546,28.4127,28.4127,10800.0
2013-09-25 11:00:00,40.72,40.73,40.68,40.68,11800.0,28.4127,28.4197,28.3848,28.3848,11800.0
2013-09-25 11:05:00,40.69,40.69,40.64,40.66,10200.0,28.3918,28.3918,28.3569,28.3709,10200.0
2013-09-25 11:10:00,40.67,40.7,40.67,40.69,7400.0,28.3778,28.3988,28.3778,28.3918,7400.0
2013-09-25 11:15:00,40.71,40.77,40.71,40.77,8200.0,28.4058,28.4476,28.4058,28.4476,8200.0
2013-09-25 11:20:00,40.77,40.79,40.77,40.79,6700.0,28.4476,28.4616,28.4476,28.4616,6700.0
2013-09-25 11:25:00,40.79,40.82,40.79,40.82,8700.0,28.4616,28.4825,28.4616,28.4825,8700.0
2013-09-25 11:30:00,40.82,40.82,40.78,40.78,30200.0,28.4825,28.4825,28.4546,28.4546,30200.0
2013-09-25 11:35:00,40.79,40.79,40.76,40.76,9300.0,28.4616,28.4616,28.4406,28.4406,9300.0
2013-09-25 11:40:00,40.76,40.76,40.72,40.75,13300.0,28.4406,28.4406,28.4127,28.4337,13300.0
2013-09-25 11:45:00,40.75,40.77,40.75,40.77,5700.0,28.4337,28.4476,28.4337,28.4476,5700.0
2013-09-25 11:50:00,40.77,40.77,40.77,40.77,7600.0,28.4476,28.4476,28.4476,28.4476,7600.0
2013-09-25 11:55:00,40.77,40.79,40.77,40.78,3100.0,28.4476,28.4616,28.4476,28.4546,3100.0
2013-09-25 12:00:00,40.78,40.79,40.71,40.72,21500.0,28.4546,28.4616,28.4058,28.4127,21500.0
2013-09-25 12:05:00,40.73,40.73,40.72,40.73,8700.0,28.4197,28.4197,28.4127,28.4197,8700.0
2013-09-25 12:10:00,40.73,40.73,40.72,40.73,6200.0,28.4197,28.4197,28.4127,28.4197,6200.0
2013-09-25 12:15:00,40.73,40.74,40.73,40.73,4400.0,28.4197,28.4267,28.4197,28.4197,4400.0
2013-09-25 12:20:00,40.74,40.74,40.61,40.62,25300.0,28.4267,28.4267,28.336,28.343,25300.0
2013-09-25 12:25:00,40.62,40.67,40.61,40.67,8700.0,28.343,28.3778,28.336,28.3778,8700.0
2013-09-25 12:30:00,40.67,40.68,40.66,40.68,5700.0,28.3778,28.3848,28.3709,28.3848,5700.0
2013-09-25 12:35:00,40.68,40.68,40.67,40.67,8300.0,28.3848,28.3848,28.3778,28.3778,8300.0
2013-09-25 12:40:00,40.68,40.68,40.62,40.63,20700.0,28.3848,28.3848,28.343,28.3499,20700.0
2013-09-25 12:45:00,40.63,40.66,40.63,40.65,6900.0,28.3499,28.3709,28.3499,28.3639,6900.0
2013-09-25 12:50:00,40.66,40.66,40.59,40.59,12100.0,28.3709,28.3709,28.322,28.322,12100.0
2013-09-25 12:55:00,40.6,40.63,40.6,40.63,5700.0,28.329,28.3499,28.329,28.3499,5700.0
2013-09-25 13:00:00,40.63,40.65,40.63,40.65,10800.0,28.3499,28.3639,28.3499,28.3639,10800.0
2013-09-25 13:05:00,40.65,40.65,40.62,40.63,14900.0,28.3639,28.3639,28.343,28.3499,14900.0
2013-09-25 13:10:00,40.63,40.67,40.63,40.67,3000.0,28.3499,28.3778,28.3499,28.3778,3000.0
2013-09-25 13:15:00,40.66,40.69,40.66,40.66,13400.0,28.3709,28.3918,28.3709,28.3709,13400.0
2013-09-25 13:20:00,40.65,40.65,40.64,40.64,2100.0,28.3639,28.3639,28.3569,28.3569,2100.0
2013-09-25 13:25:00,40.65,40.65,40.6,40.63,11800.0,28.3639,28.3639,28.329,28.3499,11800.0
2013-09-25 13:30:00,40.63,40.63,40.52,40.53,15400.0,28.3499,28.3499,28.2732,28.2802,15400.0
2013-09-25 13:35:00,40.53,40.55,40.51,40.51,9400.0,28.2802,28.2941,28.2662,28.2662,9400.0
2013-09-25 13:40:00,40.51,40.52,40.45,40.47,14800.0,28.2662,28.2732,28.2243,28.2383,14800.0
2013-09-25 13:45:00,40.47,40.5,40.47,40.49,4400.0,28.2383,28.2592,28.2383,28.2523,4400.0
2013-09-25 13:50:00,40.49,40.5,40.44,40.45,20900.0,28.2523,28.2592,28.2174,28.2243,20900.0
2013-09-25 13:55:00,40.45,40.52,40.45,40.51,15400.0,28.2243,28.2732,28.2243,28.2662,15400.0
2013-09-25 14:00:00,40.51,40.53,40.51,40.52,6700.0,28.2662,28.2802,28.2662,28.2732,6700.0
2013-09-25 14:05:00,40.53,40.55,40.49,40.5,21500.0,28.2802,28.2941,28.2523,28.2592,21500.0
2013-09-25 14:10:00,40.5,40.52,40.48,40.52,12800.0,28.2592,28.2732,28.2453,28.2732,12800.0
2013-09-25 14:15:00,40.53,40.55,40.51,40.52,15100.0,28.2802,28.2941,28.2662,28.2732,15100.0
2013-09-25 14:20:00,40.52,40.53,40.52,40.53,3200.0,28.2732,28.2802,28.2732,28.2802,3200.0
2013-09-25 14:25:00,40.53,40.56,40.52,40.56,6400.0,28.2802,28.3011,28.2732,28.3011,6400.0
2013-09-25 14:30:00,40.56,40.56,40.52,40.54,21500.0,28.3011,28.3011,28.2732,28.2871,21500.0
2013-09-25 14:35:00,40.54,40.54,40.5,40.53,10600.0,28.2871,28.2871,28.2592,28.2802,10600.0
2013-09-25 14:40:00,40.53,40.56,40.53,40.55,12100.0,28.2802,28.3011,28.2802,28.2941,12100.0
2013-09-25 14:45:00,40.55,40.58,40.55,40.57,6800.0,28.2941,28.315,28.2941,28.3081,6800.0
2013-09-25 14:50:00,40.57,40.57,40.54,40.56,17700.0,28.3081,28.3081,28.2871,28.3011,17700.0
2013-09-25 14:55:00,40.56,40.57,40.52,40.53,11700.0,28.3011,28.3081,28.2732,28.2802,11700.0
2013-09-25 15:00:00,40.52,40.55,40.52,40.54,10300.0,28.2732,28.2941,28.2732,28.2871,10300.0
2013-09-25 15:05:00,40.53,40.55,40.52,40.55,21200.0,28.2802,28.2941,28.2732,28.2941,21200.0
2013-09-25 15:10:00,40.56,40.59,40.56,40.58,15200.0,28.3011,28.322,28.3011,28.315,15200.0
2013-09-25 15:15:00,40.58,40.58,40.54,40.54,12900.0,28.315,28.315,28.2871,28.2871,12900.0
2013-09-25 15:20:00,40.55,40.55,40.51,40.51,9900.0,28.2941,28.2941,28.2662,28.2662,9900.0
2013-09-25 15:25:00,40.52,40.54,40.48,40.54,28000.0,28.2732,28.2871,28.2453,28.2871,28000.0
2013-09-25 15:30:00,40.54,40.54,40.5,40.52,17500.0,28.2871,28.2871,28.2592,28.2732,17500.0
2013-09-25 15:35:00,40.52,40.56,40.52,40.56,38100.0,28.2732,28.3011,28.2732,28.3011,38100.0
2013-09-25 15:40:00,40.56,40.59,40.56,40.59,29500.0,28.3011,28.322,28.3011,28.322,29500.0
2013-09-25 15:45:00,40.59,40.59,40.54,40.59,27800.0,28.322,28.322,28.2871,28.322,27800.0
2013-09-25 15:50:00,40.59,40.59,40.58,40.59,28700.0,28.322,28.322,28.315,28.322,28700.0
2013-09-25 15:55:00,40.59,40.6,40.58,40.59,107300.0,28.322,28.329,28.315,28.322,107300.0
2013-09-26 09:30:00,40.71,40.85,40.61,40.83,30600.0,28.4058,28.5034,28.336,28.4895,30600.0
2013-09-26 09:35:00,40.83,40.9,40.79,40.86,16100.0,28.4895,28.5383,28.4616,28.5104,16100.0
2013-09-26 09:40:00,40.89,40.9,40.86,40.86,14300.0,28.5314,28.5383,28.5104,28.5104,14300.0
2013-09-26 09:45:00,40.86,40.88,40.84,40.84,12300.0,28.5104,28.5244,28.4965,28.4965,12300.0
2013-09-26 09:50:00,40.86,40.86,40.83,40.86,4200.0,28.5104,28.5104,28.4895,28.5104,4200.0
2013-09-26 09:55:00,40.83,40.88,40.83,40.85,16000.0,28.4895,28.5244,28.4895,28.5034,16000.0
2013-09-26 10:00:00,40.85,40.9,40.84,40.9,9200.0,28.5034,28.5383,28.4965,28.5383,9200.0
2013-09-26 10:05:00,40.91,40.99,40.89,40.98,26200.0,28.5453,28.6011,28.5314,28.5942,26200.0
2013-09-26 10:10:00,40.98,40.98,40.93,40.94,23100.0,28.5942,28.5942,28.5593,28.5662,23100.0
2013-09-26 10:15:00,40.94,40.95,40.91,40.95,19600.0,28.5662,28.5732,28.5453,28.5732,19600.0
2013-09-26 10:20:00,40.94,40.95,40.91,40.91,18200.0,28.5662,28.5732,28.5453,28.5453,18200.0
2013-09-26 10:25:00,40.91,40.93,40.89,40.89,13700.0,28.5453,28.5593,28.5314,28.5314,13700.0
2013-09-26 10:30:00,40.88,40.91,40.88,40.91,24500.0,28.5244,28.5453,28.5244,28.5453,24500.0
2013-09-26 10:35:00,40.91,40.92,40.89,40.92,8100.0,28.5453,28.5523,28.5314,28.5523,8100.0
2013-09-26 10:40:00,40.91,40.93,40.89,40.91,20100.0,28.5453,28.5593,28.5314,28.5453,20100.0
2013-09-26 10:45:00,40.91,40.91,40.83,40.87,37600.0,28.5453,28.5453,28.4895,28.5174,37600.0
2013-09-26 10:50:00,40.86,40.86,40.82,40.83,7400.0,28.5104,28.5104,28.4825,28.4895,7400.0
2013-09-26 10:55:00,40.84,40.84,40.79,40.83,8900.0,28.4965,28.4965,28.4616,28.4895,8900.0
2013-09-26 11:00:00,40.83,40.83,40.74,40.75,12400.0,28.4895,28.4895,28.4267,28.4337,12400.0
2013-09-26 11:05:00,40.74,40.79,40.73,40.77,9500.0,28.4267,28.4616,28.4197,28.4476,9500.0
2013-09-26 11:10:00,40.77,40.77,40.73,40.76,7000.0,28.4476,28.4476,28.4197,28.4406,7000.0
2013-09-26 11:15:00,40.76,40.77,40.72,40.74,16200.0,28.4406,28.4476,28.4127,28.4267,16200.0
2013-09-26 11:20:00,40.74,40.78,40.72,40.77,9100.0,28.4267,28.4546,28.4127,28.4476,9100.0
2013-09-26 11:25:00,40.77,40.77,40.73,40.75,5900.0,28.4476,28.4476,28.4197,28.4337,5900.0
2013-09-26 11:30:00,40.75,40.77,40.73,40.77,11100.0,28.4337,28.4476,28.4197,28.4476,11100.0
2013-09-26 11:35:00,40.78,40.8,40.78,40.79,11300.0,28.4546,28.4686,28.4546,28.4616,11300.0
2013-09-26 11:40:00,40.79,40.8,40.79,40.8,4600.0,28.4616,28.4686,28.4616,28.4686,4600.0
2013-09-26 11:45:00,40.81,40.83,40.81,40.83,9700.0,28.4755,28.4895,28.4755,28.4895,9700.0
2013-09-26 11:50:00,40.83,40.83,40.79,40.79,11600.0,28.4895,28.4895,28.4616,28.4616,11600.0
2013-09-26 11:55:00,40.8,40.82,40.8,40.81,5000.0,28.4686,28.4825,28.4686,28.4755,5000.0
2013-09-26 12:00:00,40.8,40.82,40.8,40.82,4000.0,28.4686,28.4825,28.4686,28.4825,4000.0
2013-09-26 12:05:00,40.83,40.84,40.82,40.83,10700.0,28.4895,28.4965,28.4825,28.4895,10700.0
2013-09-26 12:10:00,40.83,40.84,40.82,40.83,5300.0,28.4895,28.4965,28.4825,28.4895,5300.0
2013-09-26 12:15:00,40.82,40.83,40.8,40.8,8100.0,28.4825,28.4895,28.4686,28.4686,8100.0
2013-09-26 12:20:00,40.81,40.83,40.8,40.83,4400.0,28.4755,28.4895,28.4686,28.4895,4400.0
2013-09-26 12:25:00,40.83,40.86,40.82,40.83,32400.0,28.4895,28.5104,28.4825,28.4895,32400.0
2013-09-26 12:30:00,40.83,40.84,40.8,40.81,27000.0,28.4895,28.4965,28.4686,28.4755,27000.0
2013-09-26 12:35:00,40.82,40.82,40.79,40.8,10500.0,28.4825,28.4825,28.4616,28.4686,10500.0
2013-09-26 12:40:00,40.8,40.8,40.77,40.77,13300.0,28.4686,28.4686,28.4476,28.4476,13300.0
2013-09-26 12:45:00,40.78,40.79,40.77,40.79,9700.0,28.4546,28.4616,28.4476,28.4616,9700.0
2013-09-26 12:50:00,40.79,40.79,40.76,40.77,6900.0,28.4616,28.4616,28.4406,28.4476,6900.0
2013-09-26 12:55:00,40.77,40.79,40.77,40.79,2100.0,28.4476,28.4616,28.4476,28.4616,2100.0
2013-09-26 13:00:00,40.79,40.8,40.79,40.8,3800.0,28.4616,28.4686,28.4616,28.4686,3800.0
2013-09-26 13:05:00,40.8,40.82,40.78,40.79,15000.0,28.4686,28.4825,28.4546,28.4616,15000.0
2013-09-26 13:10:00,40.79,40.81,40.79,40.8,7600.0,28.4616,28.4755,28.4616,28.4686,7600.0
2013-09-26 13:15:00,40.8,40.8,40.78,40.78,3100.0,28.4686,28.4686,28.4546,28.4546,3100.0
2013-09-26 13:20:00,40.79,40.79,40.76,40.77,7800.0,28.4616,28.4616,28.4406,28.4476,7800.0
2013-09-26 13:25:00,40.77,40.8,40.77,40.8,18800.0,28.4476,28.4686,28.4476,28.4686,18800.0
2013-09-26 13:30:00,40.79,40.81,40.77,40.77,11500.0,28.4616,28.4755,28.4476,28.4476,11500.0
2013-09-26 13:35:00,40.77,40.77,40.73,40.73,4300.0,28.4476,28.4476,28.4197,28.4197,4300.0
2013-09-26 13:40:00,40.74,40.77,40.73,40.76,39700.0,28.4267,28.4476,28.4197,28.4406,39700.0
2013-09-26 13:45:00,40.76,40.81,40.76,40.81,8000.0,28.4406,28.4755,28.4406,28.4755,8000.0
2013-09-26 13:50:00,40.8,40.82,40.8,40.82,16000.0,28.4686,28.4825,28.4686,28.4825,16000.0
2013-09-26 13:55:00,40.82,40.84,40.82,40.84,3400.0,28.4825,28.4965,28.4825,28.4965,3400.0
2013-09-26 14:00:00,40.84,40.85,40.8,40.81,27600.0,28.4965,28.5034,28.4686,28.4755,27600.0
2013-09-26 14:05:00,40.81,40.82,40.8,40.81,14600.0,28.4755,28.4825,28.4686,28.4755,14600.0
2013-09-26 14:10:00,40.82,40.86,40.8,40.86,11600.0,28.4825,28.5104,28.4686,28.5104,11600.0
2013-09-26 14:15:00,40.86,40.86,40.84,40.85,6200.0,28.5104,28.5104,28.4965,28.5034,6200.0
2013-09-26 14:20:00,40.84,40.86,40.83,40.84,6300.0,28.4965,28.5104,28.4895,28.4965,6300.0
2013-09-26 14:25:00,40.85,40.87,40.84,40.85,23100.0,28.5034,28.5174,28.4965,28.5034,23100.0
2013-09-26 14:30:00,40.85,40.86,40.83,40.83,4500.0,28.5034,28.5104,28.4895,28.4895,4500.0
2013-09-26 14:35:00,40.83,40.83,40.8,40.8,35000.0,28.4895,28.4895,28.4686,28.4686,35000.0
2013-09-26 14:40:00,40.8,40.81,40.77,40.8,25300.0,28.4686,28.4755,28.4476,28.4686,25300.0
2013-09-26 14:45:00,40.79,40.8,40.76,40.76,9200.0,28.4616,28.4686,28.4406,28.4406,9200.0
2013-09-26 14:50:00,40.76,40.77,40.74,40.75,17700.0,28.4406,28.4476,28.4267,28.4337,17700.0
2013-09-26 14:55:00,40.75,40.78,40.74,40.77,7300.0,28.4337,28.4546,28.4267,28.4476,7300.0
2013-09-26 15:00:00,40.76,40.78,40.75,40.75,11200.0,28.4406,28.4546,28.4337,28.4337,11200.0
2013-09-26 15:05:00,40.75,40.78,40.73,40.76,17800.0,28.4337,28.4546,28.4197,28.4406,17800.0
2013-09-26 15:10:00,40.75,40.76,40.71,40.73,16200.0,28.4337,28.4406,28.4058,28.4197,16200.0
2013-09-26 15:15:00,40.74,40.76,40.73,40.75,6600.0,28.4267,28.4406,28.4197,28.4337,6600.0
2013-09-26 15:20:00,40.75,40.77,40.74,40.76,13300.0,28.4337,28.4476,28.4267,28.4406,13300.0
2013-09-26 15:25:00,40.75,40.76,40.73,40.75,8000.0,28.4337,28.4406,28.4197,28.4337,8000.0
2013-09-26 15:30:00,40.75,40.8,40.74,40.77,24000.0,28.4337,28.4686,28.4267,28.4476,24000.0
2013-09-26 15:35:00,40.77,40.8,40.77,40.8,11800.0,28.4476,28.4686,28.4476,28.4686,11800.0
2013-09-26 15:40:00,40.8,40.81,40.79,40.8,26800.0,28.4686,28.4755,28.4616,28.4686,26800.0
2013-09-26 15:45:00,40.79,40.8,40.78,40.8,20600.0,28.4616,28.4686,28.4546,28.4686,20600.0
2013-09-26 15:50:00,40.79,40.8,40.76,40.76,28400.0,28.4616,28.4686,28.4406,28.4406,28400.0
2013-09-26 15:55:00,40.76,40.82,40.75,40.8,139800.0,28.4406,28.4825,28.4337,28.4686,139800.0
2013-09-27 09:30:00,40.7,40.77,40.6,40.65,141300.0,28.3988,28.4476,28.329,28.3639,141300.0
2013-09-27 09:35:00,40.62,40.62,40.49,40.5,51100.0,28.343,28.343,28.2523,28.2592,51100.0
2013-09-27 09:40:00,40.5,40.63,40.47,40.62,21300.0,28.2592,28.3499,28.2383,28.343,21300.0
2013-09-27 09:45:00,40.62,40.63,40.58,40.61,29600.0,28.343,28.3499,28.315,28.336,29600.0
2013-09-27 09:50:00,40.6,40.6,40.47,40.47,25900.0,28.329,28.329,28.2383,28.2383,25900.0
2013-09-27 09:55:00,40.47,40.5,40.45,40.5,28000.0,28.2383,28.2592,28.2243,28.2592,28000.0
2013-09-27 10:00:00,40.49,40.51,40.47,40.49,17700.0,28.2523,28.2662,28.2383,28.2523,17700.0
2013-09-27 10:05:00,40.48,40.48,40.43,40.47,32400.0,28.2453,28.2453,28.2104,28.2383,32400.0
2013-09-27 10:10:00,40.47,40.48,40.41,40.42,28200.0,28.2383,28.2453,28.1964,28.2034,28200.0
2013-09-27 10:15:00,40.41,40.5,40.4,40.5,13500.0,28.1964,28.2592,28.1895,28.2592,13500.0
2013-09-27 10:20:00,40.48,40.48,40.43,40.45,24500.0,28.2453,28.2453,28.2104,28.2243,24500.0
2013-09-27 10:25:00,40.44,40.45,40.42,40.44,14300.0,28.2174,28.2243,28.2034,28.2174,14300.0
2013-09-27 10:30:00,40.44,40.46,40.43,40.45,38100.0,28.2174,28.2313,28.2104,28.2243,38100.0
2013-09-27 10:35:00,40.44,40.49,40.44,40.49,33000.0,28.2174,28.2523,28.2174,28.2523,33000.0
2013-09-27 10:40:00,40.5,40.5,40.44,40.44,17300.0,28.2592,28.2592,28.2174,28.2174,17300.0
2013-09-27 10:45:00,40.45,40.45,40.4,40.4,28800.0,28.2243,28.2243,28.1895,28.1895,28800.0
2013-09-27 10:50:00,40.4,40.4,40.33,40.34,18800.0,28.1895,28.1895,28.1406,28.1476,18800.0
2013-09-27 10:55:00,40.34,40.45,40.33,40.44,46100.0,28.1476,28.2243,28.1406,28.2174,46100.0
2013-09-27 11:00:00,40.45,40.5,40.45,40.47,26600.0,28.2243,28.2592,28.2243,28.2383,26600.0
2013-09-27 11:05:00,40.46,40.47,40.42,40.47,14800.0,28.2313,28.2383,28.2034,28.2383,14800.0
2013-09-27 11:10:00,40.47,40.51,40.46,40.47,27400.0,28.2383,28.2662,28.2313,28.2383,27400.0
2013-09-27 11:15:00,40.48,40.49,40.43,40.45,11200.0,28.2453,28.2523,28.2104,28.2243,11200.0
2013-09-27 11:20:00,40.44,40.44,40.42,40.44,15000.0,28.2174,28.2174,28.2034,28.2174,15000.0
2013-09-27 11:25:00,40.44,40.48,40.42,40.47,22400.0,28.2174,28.2453,28.2034,28.2383,22400.0
2013-09-27 11:30:00,40.47,40.47,40.4,40.4,42600.0,28.2383,28.2383,28.1895,28.1895,42600.0
2013-09-27 11:35:00,40.4,40.41,40.38,40.38,54500.0,28.1895,28.1964,28.1755,28.1755,54500.0
2013-09-27 11:40:00,40.39,40.39,40.37,40.38,24100.0,28.1825,28.1825,28.1685,28.1755,24100.0
2013-09-27 11:45:00,40.38,40.39,40.36,40.36,25100.0,28.1755,28.1825,28.1615,28.1615,25100.0
2013-09-27 11:50:00,40.36,40.39,40.36,40.38,15500.0,28.1615,28.1825,28.1615,28.1755,15500.0
2013-09-27 11:55:00,40.38,40.39,40.37,40.37,17400.0,28.1755,28.1825,28.1685,28.1685,17400.0
2013-09-27 12:00:00,40.36,40.37,40.34,40.35,19600.0,28.1615,28.1685,28.1476,28.1546,19600.0
2013-09-27 12:05:00,40.36,40.36,40.32,40.32,9600.0,28.1615,28.1615,28.1336,28.1336,9600.0
2013-09-27 12:10:00,40.32,40.38,40.32,40.37,10800.0,28.1336,28.1755,28.1336,28.1685,10800.0
2013-09-27 12:15:00,40.37,40.42,40.37,40.42,5800.0,28.1685,28.2034,28.1685,28.2034,5800.0
2013-09-27 12:20:00,40.43,40.45,40.43,40.44,4500.0,28.2104,28.2243,28.2104,28.2174,4500.0
2013-09-27 12:25:00,40.43,40.44,40.4,40.41,16400.0,28.2104,28.2174,28.1895,28.1964,16400.0
2013-09-27 12:30:00,40.41,40.43,40.4,40.43,9100.0,28.1964,28.2104,28.1895,28.2104,9100.0
2013-09-27 12:35:00,40.44,40.45,40.4,40.4,8200.0,28.2174,28.2243,28.1895,28.1895,8200.0
2013-09-27 12:40:00,40.4,40.42,40.4,40.41,3900.0,28.1895,28.2034,28.1895,28.1964,3900.0
2013-09-27 12:45:00,40.41,40.41,40.37,40.38,9500.0,28.1964,28.1964,28.1685,28.1755,9500.0
2013-09-27 12:50:00,40.39,40.4,40.38,40.39,8900.0,28.1825,28.1895,28.1755,28.1825,8900.0
2013-09-27 12:55:00,40.38,40.39,40.36,40.37,7900.0,28.1755,28.1825,28.1615,28.1685,7900.0
2013-09-27 13:00:00,40.38,40.39,40.37,40.38,5700.0,28.1755,28.1825,28.1685,28.1755,5700.0
2013-09-27 13:05:00,40.37,40.38,40.36,40.37,7700.0,28.1685,28.1755,28.1615,28.1685,7700.0
2013-09-27 13:10:00,40.38,40.4,40.37,40.4,4900.0,28.1755,28.1895,28.1685,28.1895,4900.0
2013-09-27 13:15:00,40.4,40.43,40.39,40.41,9900.0,28.1895,28.2104,28.1825,28.1964,9900.0
2013-09-27 13:20:00,40.42,40.43,40.4,40.41,7900.0,28.2034,28.2104,28.1895,28.1964,7900.0
2013-09-27 13:25:00,40.41,40.44,40.4,40.44,7700.0,28.1964,28.2174,28.1895,28.2174,7700.0
2013-09-27 13:30:00,40.44,40.45,40.43,40.44,17100.0,28.2174,28.2243,28.2104,28.2174,17100.0
2013-09-27 13:35:00,40.44,40.44,40.41,40.41,7100.0,28.2174,28.2174,28.1964,28.1964,7100.0
2013-09-27 13:40:00,40.41,40.42,40.41,40.41,8600.0,28.1964,28.2034,28.1964,28.1964,8600.0
2013-09-27 13:45:00,40.41,40.42,40.41,40.41,3600.0,28.1964,28.2034,28.1964,28.1964,3600.0
2013-09-27 13:50:00,40.41,40.41,40.4,40.41,3800.0,28.1964,28.1964,28.1895,28.1964,3800.0
2013-09-27 13:55:00,40.41,40.41,40.36,40.36,10700.0,28.1964,28.1964,28.1615,28.1615,10700.0
2013-09-27 14:00:00,40.36,40.37,40.35,40.35,12900.0,28.1615,28.1685,28.1546,28.1546,12900.0
2013-09-27 14:05:00,40.35,40.35,40.32,40.32,33500.0,28.1546,28.1546,28.1336,28.1336,33500.0
2013-09-27 14:10:00,40.32,40.32,40.31,40.31,3900.0,28.1336,28.1336,28.1267,28.1267,3900.0
2013-09-27 14:15:00,40.31,40.31,40.29,40.3,16700.0,28.1267,28.1267,28.1127,28.1197,16700.0
2013-09-27 14:20:00,40.31,40.31,40.3,40.3,16400.0,28.1267,28.1267,28.1197,28.1197,16400.0
2013-09-27 14:25:00,40.31,40.31,40.3,40.31,8700.0,28.1267,28.1267,28.1197,28.1267,8700.0
2013-09-27 14:30:00,40.31,40.32,40.3,40.3,16800.0,28.1267,28.1336,28.1197,28.1197,16800.0
2013-09-27 14:35:00,40.3,40.3,40.29,40.3,11000.0,28.1197,28.1197,28.1127,28.1197,11000.0
2013-09-27 14:40:00,40.3,40.3,40.29,40.29,8600.0,28.1197,28.1197,28.1127,28.1127,8600.0
2013-09-27 14:45:00,40.3,40.3,40.29,40.3,12900.0,28.1197,28.1197,28.1127,28.1197,12900.0
2013-09-27 14:50:00,40.3,40.3,40.3,40.3,16000.0,28.1197,28.1197,28.1197,28.1197,16000.0
2013-09-27 14:55:00,40.3,40.3,40.27,40.27,21800.0,28.1197,28.1197,28.0987,28.0987,21800.0
2013-09-27 15:00:00,40.27,40.28,40.25,40.26,28400.0,28.0987,28.1057,28.0848,28.0918,28400.0
2013-09-27 15:05:00,40.26,40.27,40.25,40.25,27700.0,28.0918,28.0987,28.0848,28.0848,27700.0
2013-09-27 15:10:00,40.25,40.25,40.24,40.25,30600.0,28.0848,28.0848,28.0778,28.0848,30600.0
2013-09-27 15:15:00,40.25,40.25,40.23,40.24,16900.0,28.0848,28.0848,28.0708,28.0778,16900.0
2013-09-27 15:20:00,40.24,40.24,40.23,40.24,14600.0,28.0778,28.0778,28.0708,28.0778,14600.0
2013-09-27 15:25:00,40.24,40.24,40.22,40.23,44100.0,28.0778,28.0778,28.0639,28.0708,44100.0
2013-09-27 15:30:00,40.23,40.23,40.22,40.23,29000.0,28.0708,28.0708,28.0639,28.0708,29000.0
2013-09-27 15:35:00,40.23,40.26,40.22,40.26,57700.0,28.0708,28.0918,28.0639,28.0918,57700.0
2013-09-27 15:40:00,40.26,40.26,40.25,40.26,24100.0,28.0918,28.0918,28.0848,28.0918,24100.0
2013-09-27 15:45:00,40.26,40.26,40.23,40.26,53700.0,28.0918,28.0918,28.0708,28.0918,53700.0
2013-09-27 15:50:00,40.26,40.36,40.26,40.34,59900.0,28.0918,28.1615,28.0918,28.1476,59900.0
2013-09-27 15:55:00,40.34,40.39,40.34,40.35,88200.0,28.1476,28.1825,28.1476,28.1546,88200.0
2013-09-30 09:30:00,40.01,40.29,40.0,40.21,93000.0,27.9173,28.1127,27.9103,28.0569,93000.0
2013-09-30 09:35:00,40.2,40.2,40.05,40.06,16600.0,28.0499,28.0499,27.9452,27.9522,16600.0
2013-09-30 09:40:00,40.05,40.13,40.05,40.12,22900.0,27.9452,28.0011,27.9452,27.9941,22900.0
2013-09-30 09:45:00,40.12,40.12,40.02,40.06,22900.0,27.9941,27.9941,27.9243,27.9522,22900.0
2013-09-30 09:50:00,40.06,40.15,40.06,40.12,69700.0,27.9522,28.015,27.9522,27.9941,69700.0
2013-09-30 09:55:00,40.11,40.14,40.09,40.11,47200.0,27.9871,28.008,27.9731,27.9871,47200.0
2013-09-30 10:00:00,40.1,40.2,40.09,40.18,42500.0,27.9801,28.0499,27.9731,28.0359,42500.0
2013-09-30 10:05:00,40.18,40.22,40.17,40.19,21200.0,28.0359,28.0639,28.029,28.0429,21200.0
2013-09-30 10:10:00,40.2,40.22,40.18,40.21,18200.0,28.0499,28.0639,28.0359,28.0569,18200.0
2013-09-30 10:15:00,40.21,40.3,40.21,40.3,22500.0,28.0569,28.1197,28.0569,28.1197,22500.0
2013-09-30 10:20:00,40.31,40.37,40.29,40.35,52700.0,28.1267,28.1685,28.1127,28.1546,52700.0
2013-09-30 10:25:00,40.36,40.43,40.35,40.42,38400.0,28.1615,28.2104,28.1546,28.2034,38400.0
2013-09-30 10:30:00,40.42,40.44,40.4,40.41,23200.0,28.2034,28.2174,28.1895,28.1964,23200.0
2013-09-30 10:35:00,40.41,40.45,40.41,40.45,22600.0,28.1964,28.2243,28.1964,28.2243,22600.0
2013-09-30 10:40:00,40.44,40.46,40.43,40.46,35200.0,28.2174,28.2313,28.2104,28.2313,35200.0
2013-09-30 10:45:00,40.46,40.5,40.45,40.45,68100.0,28.2313,28.2592,28.2243,28.2243,68100.0
2013-09-30 10:50:00,40.45,40.49,40.44,40.44,40100.0,28.2243,28.2523,28.2174,28.2174,40100.0
2013-09-30 10:55:00,40.44,40.46,40.41,40.46,18700.0,28.2174,28.2313,28.1964,28.2313,18700.0
2013-09-30 11:00:00,40.47,40.47,40.44,40.47,12200.0,28.2383,28.2383,28.2174,28.2383,12200.0
2013-09-30 11:05:00,40.47,40.47,40.45,40.45,9400.0,28.2383,28.2383,28.2243,28.2243,9400.0
2013-09-30 11:10:00,40.44,40.45,40.41,40.41,21400.0,28.2174,28.2243,28.1964,28.1964,21400.0
2013-09-30 11:15:00,40.41,40.43,40.39,40.39,23900.0,28.1964,28.2104,28.1825,28.1825,23900.0
2013-09-30 11:20:00,40.39,40.41,40.36,40.37,24400.0,28.1825,28.1964,28.1615,28.1685,24400.0
2013-09-30 11:25:00,40.38,40.43,40.37,40.4,14000.0,28.1755,28.2104,28.1685,28.1895,14000.0
2013-09-30 11:30:00,40.4,40.44,40.38,40.39,28700.0,28.1895,28.2174,28.1755,28.1825,28700.0
2013-09-30 11:35:00,40.39,40.42,40.38,40.42,20400.0,28.1825,28.2034,28.1755,28.2034,20400.0
2013-09-30 11:40:00,40.42,40.45,40.42,40.44,13500.0,28.2034,28.2243,28.2034,28.2174,13500.0
2013-09-30 11:45:00,40.44,40.49,40.44,40.47,14800.0,28.2174,28.2523,28.2174,28.2383,14800.0
2013-09-30 11:50:00,40.47,40.48,40.46,40.48,7100.0,28.2383,28.2453,28.2313,28.2453,7100.0
2013-09-30 11:55:00,40.48,40.54,40.48,40.53,8000.0,28.2453,28.2871,28.2453,28.2802,8000.0
2013-09-30 12:00:00,40.54,40.56,40.53,40.55,22100.0,28.2871,28.3011,28.2802,28.2941,22100.0
2013-09-30 12:05:00,40.55,40.56,40.53,40.53,15400.0,28.2941,28.3011,28.2802,28.2802,15400.0
2013-09-30 12:10:00,40.53,40.55,40.53,40.55,8300.0,28.2802,28.2941,28.2802,28.2941,8300.0
2013-09-30 12:15:00,40.54,40.57,40.54,40.56,12500.0,28.2871,28.3081,28.2871,28.3011,12500.0
2013-09-30 12:20:00,40.55,40.55,40.53,40.54,12400.0,28.2941,28.2941,28.2802,28.2871,12400.0
2013-09-30 12:25:00,40.55,40.55,40.51,40.54,85500.0,28.2941,28.2941,28.2662,28.2871,85500.0
2013-09-30 12:30:00,40.54,40.62,40.53,40.6,97700.0,28.2871,28.343,28.2802,28.329,97700.0
2013-09-30 12:35:00,40.6,40.66,40.6,40.64,32600.0,28.329,28.3709,28.329,28.3569,32600.0
2013-09-30 12:40:00,40.64,40.72,40.63,40.71,27800.0,28.3569,28.4127,28.3499,28.4058,27800.0
2013-09-30 12:45:00,40.71,40.71,40.67,40.68,37000.0,28.4058,28.4058,28.3778,28.3848,37000.0
2013-09-30 12:50:00,40.68,40.68,40.59,40.6,15700.0,28.3848,28.3848,28.322,28.329,15700.0
2013-09-30 12:55:00,40.59,40.59,40.56,40.58,15100.0,28.322,28.322,28.3011,28.315,15100.0
2013-09-30 13:00:00,40.58,40.61,40.57,40.61,8800.0,28.315,28.336,28.3081,28.336,8800.0
2013-09-30 13:05:00,40.61,40.64,40.6,40.63,14500.0,28.336,28.3569,28.329,28.3499,14500.0
2013-09-30 13:10:00,40.62,40.63,40.58,40.6,20200.0,28.343,28.3499,28.315,28.329,20200.0
2013-09-30 13:15:00,40.61,40.7,40.6,40.69,20100.0,28.336,28.3988,28.329,28.3918,20100.0
2013-09-30 13:20:00,40.69,40.7,40.63,40.63,16800.0,28.3918,28.3988,28.3499,28.3499,16800.0
2013-09-30 13:25:00,40.63,40.64,40.62,40.62,5700.0,28.3499,28.3569,28.343,28.343,5700.0
2013-09-30 13:30:00,40.62,40.66,40.62,40.65,19300.0,28.343,28.3709,28.343,28.3639,19300.0
2013-09-30 13:35:00,40.66,40.69,40.65,40.68,51200.0,28.3709,28.3918,28.3639,28.3848,51200.0
2013-09-30 13:40:00,40.69,40.73,40.69,40.73,19300.0,28.3918,28.4197,28.3918,28.4197,19300.0
2013-09-30 13:45:00,40.73,40.77,40.73,40.76,25700.0,28.4197,28.4476,28.4197,28.4406,25700.0
2013-09-30 13:50:00,40.77,40.77,40.7,40.7,22700.0,28.4476,28.4476,28.3988,28.3988,22700.0
2013-09-30 13:55:00,40.69,40.7,40.62,40.65,20100.0,28.3918,28.3988,28.343,28.3639,20100.0
2013-09-30 14:00:00,40.65,40.67,40.64,40.67,15100.0,28.3639,28.3778,28.3569,28.3778,15100.0
2013-09-30 14:05:00,40.66,40.7,40.65,40.7,23200.0,28.3709,28.3988,28.3639,28.3988,23200.0
2013-09-30 14:10:00,40.71,40.72,40.7,40.71,13100.0,28.4058,28.4127,28.3988,28.4058,13100.0
2013-09-30 14:15:00,40.72,40.72,40.68,40.7,15400.0,28.4127,28.4127,28.3848,28.3988,15400.0
2013-09-30 14:20:00,40.69,40.71,40.66,40.66,40100.0,28.3918,28.4058,28.3709,28.3709,40100.0
2013-09-30 14:25:00,40.66,40.67,40.64,40.64,22700.0,28.3709,28.3778,28.3569,28.3569,22700.0
2013-09-30 14:30:00,40.63,40.68,40.62,40.65,33000.0,28.3499,28.3848,28.343,28.3639,33000.0
2013-09-30 14:35:00,40.65,40.65,40.62,40.63,20500.0,28.3639,28.3639,28.343,28.3499,20500.0
2013-09-30 14:40:00,40.63,40.63,40.58,40.61,32100.0,28.3499,28.3499,28.315,28.336,32100.0
2013-09-30 14:45:00,40.6,40.64,40.6,40.63,33000.0,28.329,28.3569,28.329,28.3499,33000.0
2013-09-30 14:50:00,40.63,40.63,40.59,40.59,39300.0,28.3499,28.3499,28.322,28.322,39300.0
2013-09-30 14:55:00,40.59,40.6,40.55,40.55,41700.0,28.322,28.329,28.2941,28.2941,41700.0
2013-09-30 15:00:00,40.56,40.56,40.5,40.52,54700.0,28.3011,28.3011,28.2592,28.2732,54700.0
2013-09-30 15:05:00,40.53,40.55,40.51,40.54,42200.0,28.2802,28.2941,28.2662,28.2871,42200.0
2013-09-30 15:10:00,40.54,40.55,40.49,40.53,40900.0,28.2871,28.2941,28.2523,28.2802,40900.0
2013-09-30 15:15:00,40.52,40.58,40.52,40.57,31800.0,28.2732,28.315,28.2732,28.3081,31800.0
2013-09-30 15:20:00,40.56,40.63,40.56,40.61,28400.0,28.3011,28.3499,28.3011,28.336,28400.0
2013-09-30 15:25:00,40.61,40.65,40.61,40.64,25900.0,28.336,28.3639,28.336,28.3569,25900.0
2013-09-30 15:30:00,40.65,40.65,40.57,40.59,40100.0,28.3639,28.3639,28.3081,28.322,40100.0
2013-09-30 15:35:00,40.58,40.62,40.56,40.59,37400.0,28.315,28.343,28.3011,28.322,37400.0
2013-09-30 15:40:00,40.58,40.61,40.58,40.59,43900.0,28.315,28.336,28.315,28.322,43900.0
2013-09-30 15:45:00,40.59,40.66,40.58,40.61,71000.0,28.322,28.3709,28.315,28.336,71000.0
2013-09-30 15:50:00,40.6,40.61,40.52,40.56,94600.0,28.329,28.336,28.2732,28.3011,94600.0
2013-09-30 15:55:00,40.55,40.65,40.55,40.64,279200.0,28.2941,28.3639,28.2941,28.3569,279200.0
2013-10-01 09:30:00,39.92,39.99,39.8,39.95,236500.0,27.8545,27.9034,27.7708,27.8755,236500.0
2013-10-01 09:35:00,39.95,40.0,39.9,39.92,150100.0,27.8755,27.9103,27.8406,27.8545,150100.0
2013-10-01 09:40:00,39.93,39.97,39.72,39.72,153100.0,27.8615,27.8894,27.715,27.715,153100.0
2013-10-01 09:45:00,39.72,39.92,39.68,39.83,156000.0,27.715,27.8545,27.6871,27.7917,156000.0
2013-10-01 09:50:00,39.84,40.14,39.84,40.06,158900.0,27.7987,28.008,27.7987,27.9522,158900.0
2013-10-01 09:55:00,40.04,40.12,39.94,40.01,101000.0,27.9383,27.9941,27.8685,27.9173,101000.0
2013-10-01 10:00:00,40.01,40.1,39.92,40.08,48400.0,27.9173,27.9801,27.8545,27.9662,48400.0
2013-10-01 10:05:00,40.08,40.09,40.03,40.03,48200.0,27.9662,27.9731,27.9313,27.9313,48200.0
2013-10-01 10:10:00,40.03,40.04,39.9,39.95,68500.0,27.9313,27.9383,27.8406,27.8755,68500.0
2013-10-01 10:15:00,39.95,39.99,39.92,39.94,34600.0,27.8755,27.9034,27.8545,27.8685,34600.0
2013-10-01 10:20:00,39.95,40.02,39.95,39.98,67400.0,27.8755,27.9243,27.8755,27.8964,67400.0
2013-10-01 10:25:00,39.98,39.98,39.85,39.86,37600.0,27.8964,27.8964,27.8057,27.8127,37600.0
2013-10-01 10:30:00,39.86,39.89,39.86,39.87,58400.0,27.8127,27.8336,27.8127,27.8196,58400.0
2013-10-01 10:35:00,39.86,39.87,39.69,39.7,88900.0,27.8127,27.8196,27.694,27.701,88900.0
2013-10-01 10:40:00,39.7,39.74,39.51,39.67,104900.0,27.701,27.7289,27.5684,27.6801,104900.0
2013-10-01 10:45:00,39.66,39.78,39.65,39.67,48400.0,27.6731,27.7568,27.6661,27.6801,48400.0
2013-10-01 10:50:00,39.67,39.78,39.66,39.76,29500.0,27.6801,27.7568,27.6731,27.7429,29500.0
2013-10-01 10:55:00,39.76,39.83,39.76,39.8,33900.0,27.7429,27.7917,27.7429,27.7708,33900.0
2013-10-01 11:00:00,39.8,39.81,39.56,39.56,35200.0,27.7708,27.7778,27.6033,27.6033,35200.0
2013-10-01 11:05:00,39.57,39.63,39.51,39.55,78500.0,27.6103,27.6522,27.5684,27.5964,78500.0
2013-10-01 11:10:00,39.55,39.57,39.47,39.54,97200.0,27.5964,27.6103,27.5405,27.5894,97200.0
2013-10-01 11:15:00,39.54,39.64,39.52,39.57,57300.0,27.5894,27.6592,27.5754,27.6103,57300.0
2013-10-01 11:20:00,39.58,39.63,39.51,39.56,67300.0,27.6173,27.6522,27.5684,27.6033,67300.0
2013-10-01 11:25:00,39.56,39.59,39.51,39.51,29700.0,27.6033,27.6243,27.5684,27.5684,29700.0
2013-10-01 11:30:00,39.51,39.6,39.51,39.6,30000.0,27.5684,27.6312,27.5684,27.6312,30000.0
2013-10-01 11:35:00,39.6,39.62,39.57,39.62,27100.0,27.6312,27.6452,27.6103,27.6452,27100.0
2013-10-01 11:40:00,39.62,39.66,39.61,39.66,29800.0,27.6452,27.6731,27.6382,27.6731,29800.0
2013-10-01 11:45:00,39.66,39.77,39.66,39.76,50500.0,27.6731,27.7499,27.6731,27.7429,50500.0
2013-10-01 11:50:00,39.76,39.8,39.75,39.75,28200.0,27.7429,27.7708,27.7359,27.7359,28200.0
2013-10-01 11:55:00,39.75,39.76,39.71,39.73,23000.0,27.7359,27.7429,27.708,27.722,23000.0
2013-10-01 12:00:00,39.74,39.78,39.73,39.78,8500.0,27.7289,27.7568,27.722,27.7568,8500.0
2013-10-01 12:05:00,39.78,39.84,39.77,39.84,20900.0,27.7568,27.7987,27.7499,27.7987,20900.0
2013-10-01 12:10:00,39.83,39.89,39.83,39.89,18400.0,27.7917,27.8336,27.7917,27.8336,18400.0
2013-10-01 12:15:00,39.88,39.9,39.87,39.89,30900.0,27.8266,27.8406,27.8196,27.8336,30900.0
2013-10-01 12:20:00,39.89,39.9,39.88,39.88,22000.0,27.8336,27.8406,27.8266,27.8266,22000.0
2013-10-01 12:25:00,39.88,39.93,39.87,39.93,38700.0,27.8266,27.8615,27.8196,27.8615,38700.0
2013-10-01 12:30:00,39.93,39.94,39.88,39.91,22500.0,27.8615,27.8685,27.8266,27.8476,22500.0
2013-10-01 12:35:00,39.9,39.91,39.88,39.88,30900.0,27.8406,27.8476,27.8266,27.8266,30900.0
2013-10-01 12:40:00,39.88,39.89,39.86,39.86,17800.0,27.8266,27.8336,27.8127,27.8127,17800.0
2013-10-01 12:45:00,39.87,39.88,39.86,39.87,20100.0,27.8196,27.8266,27.8127,27.8196,20100.0
2013-10-01 12:50:00,39.87,39.88,39.84,39.86,17300.0,27.8196,27.8266,27.7987,27.8127,17300.0
2013-10-01 12:55:00,39.86,39.88,39.85,39.87,16300.0,27.8127,27.8266,27.8057,27.8196,16300.0
2013-10-01 13:00:00,39.87,39.88,39.86,39.87,21300.0,27.8196,27.8266,27.8127,27.8196,21300.0
2013-10-01 13:05:00,39.87,39.88,39.86,39.87,19800.0,27.8196,27.8266,27.8127,27.8196,19800.0
2013-10-01 13:10:00,39.87,39.91,39.86,39.89,31200.0,27.8196,27.8476,27.8127,27.8336,31200.0
2013-10-01 13:15:00,39.9,39.92,39.89,39.9,29900.0,27.8406,27.8545,27.8336,27.8406,29900.0
2013-10-01 13:20:00,39.89,39.92,39.88,39.91,15400.0,27.8336,27.8545,27.8266,27.8476,15400.0
2013-10-01 13:25:00,39.92,39.95,39.91,39.95,10700.0,27.8545,27.8755,27.8476,27.8755,10700.0
2013-10-01 13:30:00,39.95,40.0,39.95,39.99,31300.0,27.8755,27.9103,27.8755,27.9034,31300.0
2013-10-01 13:35:00,40.0,40.07,40.0,40.06,42000.0,27.9103,27.9592,27.9103,27.9522,42000.0
2013-10-01 13:40:00,40.05,40.05,39.95,39.97,41200.0,27.9452,27.9452,27.8755,27.8894,41200.0
2013-10-01 13:45:00,39.96,39.96,39.9,39.91,16300.0,27.8824,27.8824,27.8406,27.8476,16300.0
2013-10-01 13:50:00,39.91,39.93,39.87,39.89,35400.0,27.8476,27.8615,27.8196,27.8336,35400.0
2013-10-01 13:55:00,39.89,39.9,39.88,39.89,14400.0,27.8336,27.8406,27.8266,27.8336,14400.0
2013-10-01 14:00:00,39.89,39.89,39.79,39.79,24000.0,27.8336,27.8336,27.7638,27.7638,24000.0
2013-10-01 14:05:00,39.8,39.81,39.78,39.81,24400.0,27.7708,27.7778,27.7568,27.7778,24400.0
2013-10-01 14:10:00,39.81,39.82,39.79,39.79,20200.0,27.7778,27.7848,27.7638,27.7638,20200.0
2013-10-01 14:15:00,39.79,39.81,39.78,39.8,13100.0,27.7638,27.7778,27.7568,27.7708,13100.0
2013-10-01 14:20:00,39.81,39.83,39.8,39.82,11500.0,27.7778,27.7917,27.7708,27.7848,11500.0
2013-10-01 14:25:00,39.82,39.82,39.76,39.8,19000.0,27.7848,27.7848,27.7429,27.7708,19000.0
2013-10-01 14:30:00,39.79,39.83,39.78,39.78,20700.0,27.7638,27.7917,27.7568,27.7568,20700.0
2013-10-01 14:35:00,39.79,39.8,39.77,39.8,17100.0,27.7638,27.7708,27.7499,27.7708,17100.0
2013-10-01 14:40:00,39.79,39.8,39.78,39.79,8700.0,27.7638,27.7708,27.7568,27.7638,8700.0
2013-10-01 14:45:00,39.79,39.84,39.78,39.82,30800.0,27.7638,27.7987,27.7568,27.7848,30800.0
2013-10-01 14:50:00,39.82,39.86,39.82,39.84,24700.0,27.7848,27.8127,27.7848,27.7987,24700.0
2013-10-01 14:55:00,39.84,39.84,39.74,39.74,28200.0,27.7987,27.7987,27.7289,27.7289,28200.0
2013-10-01 15:00:00,39.74,39.74,39.7,39.74,18600.0,27.7289,27.7289,27.701,27.7289,18600.0
2013-10-01 15:05:00,39.74,39.76,39.72,39.76,32000.0,27.7289,27.7429,27.715,27.7429,32000.0
2013-10-01 15:10:00,39.76,39.8,39.76,39.78,20000.0,27.7429,27.7708,27.7429,27.7568,20000.0
2013-10-01 15:15:00,39.78,39.8,39.77,39.8,30000.0,27.7568,27.7708,27.7499,27.7708,30000.0
2013-10-01 15:20:00,39.8,39.8,39.74,39.74,24000.0,27.7708,27.7708,27.7289,27.7289,24000.0
2013-10-01 15:25:00,39.75,39.83,39.74,39.82,28600.0,27.7359,27.7917,27.7289,27.7848,28600.0
2013-10-01 15:30:00,39.83,39.83,39.78,39.79,53900.0,27.7917,27.7917,27.7568,27.7638,53900.0
2013-10-01 15:35:00,39.8,39.83,39.8,39.83,51300.0,27.7708,27.7917,27.7708,27.7917,51300.0
2013-10-01 15:40:00,39.83,39.9,39.83,39.9,60900.0,27.7917,27.8406,27.7917,27.8406,60900.0
2013-10-01 15:45:00,39.89,39.91,39.87,39.91,69500.0,27.8336,27.8476,27.8196,27.8476,69500.0
2013-10-01 15:50:00,39.91,39.96,39.91,39.94,115000.0,27.8476,27.8824,27.8476,27.8685,115000.0
2013-10-01 15:55:00,39.95,39.99,39.94,39.98,214000.0,27.8755,27.9034,27.8685,27.8964,214000.0
2013-10-02 09:30:00,39.9,39.9,39.61,39.74,81800.0,27.8406,27.8406,27.6382,27.7289,81800.0
2013-10-02 09:35:00,39.75,39.86,39.74,39.75,55400.0,27.7359,27.8127,27.7289,27.7359,55400.0
2013-10-02 09:40:00,39.75,39.78,39.7,39.77,17200.0,27.7359,27.7568,27.701,27.7499,17200.0
2013-10-02 09:45:00,39.77,39.78,39.72,39.76,38300.0,27.7499,27.7568,27.715,27.7429,38300.0
2013-10-02 09:50:00,39.76,39.83,39.74,39.82,37300.0,27.7429,27.7917,27.7289,27.7848,37300.0
2013-10-02 09:55:00,39.82,39.84,39.77,39.79,27600.0,27.7848,27.7987,27.7499,27.7638,27600.0
2013-10-02 10:00:00,39.78,39.82,39.77,39.81,25200.0,27.7568,27.7848,27.7499,27.7778,25200.0
2013-10-02 10:05:00,39.81,39.81,39.67,39.68,60100.0,27.7778,27.7778,27.6801,27.6871,60100.0
2013-10-02 10:10:00,39.68,39.68,39.63,39.67,47800.0,27.6871,27.6871,27.6522,27.6801,47800.0
2013-10-02 10:15:00,39.67,39.67,39.63,39.66,51100.0,27.6801,27.6801,27.6522,27.6731,51100.0
2013-10-02 10:20:00,39.66,39.68,39.65,39.66,33900.0,27.6731,27.6871,27.6661,27.6731,33900.0
2013-10-02 10:25:00,39.65,39.66,39.6,39.62,43800.0,27.6661,27.6731,27.6312,27.6452,43800.0
2013-10-02 10:30:00,39.63,39.63,39.58,39.58,43500.0,27.6522,27.6522,27.6173,27.6173,43500.0
2013-10-02 10:35:00,39.59,39.65,39.59,39.6,44500.0,27.6243,27.6661,27.6243,27.6312,44500.0
2013-10-02 10:40:00,39.6,39.61,39.55,39.55,33000.0,27.6312,27.6382,27.5964,27.5964,33000.0
2013-10-02 10:45:00,39.55,39.56,39.54,39.56,36700.0,27.5964,27.6033,27.5894,27.6033,36700.0
2013-10-02 10:50:00,39.56,39.57,39.54,39.55,45300.0,27.6033,27.6103,27.5894,27.5964,45300.0
2013-10-02 10:55:00,39.55,39.6,39.55,39.59,41200.0,27.5964,27.6312,27.5964,27.6243,41200.0
2013-10-02 11:00:00,39.59,39.6,39.58,39.59,21000.0,27.6243,27.6312,27.6173,27.6243,21000.0
2013-10-02 11:05:00,39.59,39.6,39.59,39.6,23100.0,27.6243,27.6312,27.6243,27.6312,23100.0
2013-10-02 11:10:00,39.6,39.6,39.58,39.6,21200.0,27.6312,27.6312,27.6173,27.6312,21200.0
2013-10-02 11:15:00,39.6,39.69,39.6,39.69,24100.0,27.6312,27.694,27.6312,27.694,24100.0
2013-10-02 11:20:00,39.69,39.69,39.64,39.67,15200.0,27.694,27.694,27.6592,27.6801,15200.0
2013-10-02 11:25:00,39.66,39.69,39.63,39.68,12300.0,27.6731,27.694,27.6522,27.6871,12300.0
2013-10-02 11:30:00,39.69,39.74,39.69,39.71,20700.0,27.694,27.7289,27.694,27.708,20700.0
2013-10-02 11:35:00,39.71,39.71,39.68,39.68,7100.0,27.708,27.708,27.6871,27.6871,7100.0
2013-10-02 11:40:00,39.69,39.71,39.68,39.71,22200.0,27.694,27.708,27.6871,27.708,22200.0
2013-10-02 11:45:00,39.71,39.72,39.7,39.7,12200.0,27.708,27.715,27.701,27.701,12200.0
2013-10-02 11:50:00,39.71,39.71,39.7,39.71,19300.0,27.708,27.708,27.701,27.708,19300.0
2013-10-02 11:55:00,39.71,39.71,39.7,39.71,5400.0,27.708,27.708,27.701,27.708,5400.0
2013-10-02 12:00:00,39.71,39.71,39.7,39.71,10600.0,27.708,27.708,27.701,27.708,10600.0
2013-10-02 12:05:00,39.71,39.71,39.69,39.69,36800.0,27.708,27.708,27.694,27.694,36800.0
2013-10-02 12:10:00,39.69,39.7,39.68,39.68,17800.0,27.694,27.701,27.6871,27.6871,17800.0
2013-10-02 12:15:00,39.68,39.69,39.65,39.65,29100.0,27.6871,27.694,27.6661,27.6661,29100.0
2013-10-02 12:20:00,39.66,39.66,39.63,39.64,16300.0,27.6731,27.6731,27.6522,27.6592,16300.0
2013-10-02 12:25:00,39.64,39.66,39.63,39.66,13300.0,27.6592,27.6731,27.6522,27.6731,13300.0
2013-10-02 12:30:00,39.66,39.71,39.66,39.7,20100.0,27.6731,27.708,27.6731,27.701,20100.0
2013-10-02 12:35:00,39.7,39.7,39.68,39.69,15700.0,27.701,27.701,27.6871,27.694,15700.0
2013-10-02 12:40:00,39.68,39.74,39.68,39.74,24100.0,27.6871,27.7289,27.6871,27.7289,24100.0
2013-10-02 12:45:00,39.74,39.75,39.73,39.74,24100.0,27.7289,27.7359,27.722,27.7289,24100.0
2013-10-02 12:50:00,39.75,39.77,39.74,39.76,12900.0,27.7359,27.7499,27.7289,27.7429,12900.0
2013-10-02 12:55:00,39.76,39.77,39.75,39.75,7900.0,27.7429,27.7499,27.7359,27.7359,7900.0
2013-10-02 13:00:00,39.75,39.78,39.75,39.78,12100.0,27.7359,27.7568,27.7359,27.7568,12100.0
2013-10-02 13:05:00,39.77,39.78,39.77,39.78,5100.0,27.7499,27.7568,27.7499,27.7568,5100.0
2013-10-02 13:10:00,39.79,39.79,39.77,39.78,24600.0,27.7638,27.7638,27.7499,27.7568,24600.0
2013-10-02 13:15:00,39.77,39.79,39.76,39.78,11500.0,27.7499,27.7638,27.7429,27.7568,11500.0
2013-10-02 13:20:00,39.77,39.82,39.77,39.82,14600.0,27.7499,27.7848,27.7499,27.7848,14600.0
2013-10-02 13:25:00,39.83,39.88,39.83,39.87,11100.0,27.7917,27.8266,27.7917,27.8196,11100.0
2013-10-02 13:30:00,39.88,39.88,39.85,39.85,19100.0,27.8266,27.8266,27.8057,27.8057,19100.0
2013-10-02 13:35:00,39.85,39.91,39.85,39.89,18500.0,27.8057,27.8476,27.8057,27.8336,18500.0
2013-10-02 13:40:00,39.88,39.89,39.85,39.85,9300.0,27.8266,27.8336,27.8057,27.8057,9300.0
2013-10-02 13:45:00,39.86,39.9,39.85,39.9,13200.0,27.8127,27.8406,27.8057,27.8406,13200.0
2013-10-02 13:50:00,39.89,39.89,39.85,39.86,12400.0,27.8336,27.8336,27.8057,27.8127,12400.0
2013-10-02 13:55:00,39.85,39.9,39.85,39.9,16200.0,27.8057,27.8406,27.8057,27.8406,16200.0
2013-10-02 14:00:00,39.9,39.91,39.88,39.91,17800.0,27.8406,27.8476,27.8266,27.8476,17800.0
2013-10-02 14:05:00,39.91,39.92,39.89,39.91,13000.0,27.8476,27.8545,27.8336,27.8476,13000.0
2013-10-02 14:10:00,39.91,39.91,39.83,39.83,26900.0,27.8476,27.8476,27.7917,27.7917,26900.0
2013-10-02 14:15:00,39.83,39.84,39.82,39.83,16000.0,27.7917,27.7987,27.7848,27.7917,16000.0
2013-10-02 14:20:00,39.82,39.85,39.82,39.85,14700.0,27.7848,27.8057,27.7848,27.8057,14700.0
2013-10-02 14:25:00,39.85,39.87,39.85,39.87,12500.0,27.8057,27.8196,27.8057,27.8196,12500.0
2013-10-02 14:30:00,39.87,39.88,39.84,39.88,18600.0,27.8196,27.8266,27.7987,27.8266,18600.0
2013-10-02 14:35:00,39.88,39.88,39.84,39.84,17700.0,27.8266,27.8266,27.7987,27.7987,17700.0
2013-10-02 14:40:00,39.84,39.84,39.81,39.83,15000.0,27.7987,27.7987,27.7778,27.7917,15000.0
2013-10-02 14:45:00,39.83,39.87,39.83,39.86,14300.0,27.7917,27.8196,27.7917,27.8127,14300.0
2013-10-02 14:50:00,39.86,39.9,39.85,39.87,16500.0,27.8127,27.8406,27.8057,27.8196,16500.0
2013-10-02 14:55:00,39.86,39.88,39.84,39.88,15700.0,27.8127,27.8266,27.7987,27.8266,15700.0
2013-10-02 15:00:00,39.87,39.88,39.87,39.88,10600.0,27.8196,27.8266,27.8196,27.8266,10600.0
2013-10-02 15:05:00,39.88,39.9,39.88,39.9,18700.0,27.8266,27.8406,27.8266,27.8406,18700.0
2013-10-02 15:10:00,39.9,39.92,39.89,39.89,19600.0,27.8406,27.8545,27.8336,27.8336,19600.0
2013-10-02 15:15:00,39.89,39.9,39.87,39.87,24500.0,27.8336,27.8406,27.8196,27.8196,24500.0
2013-10-02 15:20:00,39.87,39.87,39.84,39.84,16400.0,27.8196,27.8196,27.7987,27.7987,16400.0
2013-10-02 15:25:00,39.84,39.86,39.83,39.86,19600.0,27.7987,27.8127,27.7917,27.8127,19600.0
2013-10-02 15:30:00,39.86,39.91,39.86,39.91,14600.0,27.8127,27.8476,27.8127,27.8476,14600.0
2013-10-02 15:35:00,39.91,39.93,39.89,39.93,69900.0,27.8476,27.8615,27.8336,27.8615,69900.0
2013-10-02 15:40:00,39.93,39.93,39.91,39.92,26700.0,27.8615,27.8615,27.8476,27.8545,26700.0
2013-10-02 15:45:00,39.91,39.92,39.87,39.89,25000.0,27.8476,27.8545,27.8196,27.8336,25000.0
2013-10-02 15:50:00,39.89,39.93,39.89,39.92,50400.0,27.8336,27.8615,27.8336,27.8545,50400.0
2013-10-02 15:55:00,39.93,39.94,39.91,39.94,130000.0,27.8615,27.8685,27.8476,27.8685,130000.0
2013-10-03 09:30:00,39.94,39.99,39.88,39.92,73400.0,27.8685,27.9034,27.8266,27.8545,73400.0
2013-10-03 09:35:00,39.91,39.97,39.84,39.86,44400.0,27.8476,27.8894,27.7987,27.8127,44400.0
2013-10-03 09:40:00,39.84,39.85,39.8,39.83,28900.0,27.7987,27.8057,27.7708,27.7917,28900.0
2013-10-03 09:45:00,39.82,39.83,39.78,39.78,19200.0,27.7848,27.7917,27.7568,27.7568,19200.0
2013-10-03 09:50:00,39.79,39.79,39.72,39.73,40400.0,27.7638,27.7638,27.715,27.722,40400.0
2013-10-03 09:55:00,39.72,39.73,39.66,39.71,42500.0,27.715,27.722,27.6731,27.708,42500.0
2013-10-03 10:00:00,39.71,39.74,39.68,39.7,40400.0,27.708,27.7289,27.6871,27.701,40400.0
2013-10-03 10:05:00,39.7,39.79,39.7,39.79,15300.0,27.701,27.7638,27.701,27.7638,15300.0
2013-10-03 10:10:00,39.79,39.81,39.77,39.81,37400.0,27.7638,27.7778,27.7499,27.7778,37400.0
2013-10-03 10:15:00,39.8,39.82,39.78,39.78,30700.0,27.7708,27.7848,27.7568,27.7568,30700.0
2013-10-03 10:20:00,39.77,39.77,39.65,39.67,18000.0,27.7499,27.7499,27.6661,27.6801,18000.0
2013-10-03 10:25:00,39.66,39.75,39.66,39.75,13300.0,27.6731,27.7359,27.6731,27.7359,13300.0
2013-10-03 10:30:00,39.75,39.75,39.66,39.7,26600.0,27.7359,27.7359,27.6731,27.701,26600.0
2013-10-03 10:35:00,39.7,39.74,39.7,39.7,15300.0,27.701,27.7289,27.701,27.701,15300.0
2013-10-03 10:40:00,39.7,39.71,39.68,39.71,15100.0,27.701,27.708,27.6871,27.708,15100.0
2013-10-03 10:45:00,39.71,39.75,39.66,39.74,19000.0,27.708,27.7359,27.6731,27.7289,19000.0
2013-10-03 10:50:00,39.74,39.77,39.71,39.76,24700.0,27.7289,27.7499,27.708,27.7429,24700.0
2013-10-03 10:55:00,39.76,39.82,39.76,39.77,17900.0,27.7429,27.7848,27.7429,27.7499,17900.0
2013-10-03 11:00:00,39.77,39.79,39.73,39.76,13300.0,27.7499,27.7638,27.722,27.7429,13300.0
2013-10-03 11:05:00,39.77,39.83,39.77,39.81,13400.0,27.7499,27.7917,27.7499,27.7778,13400.0
2013-10-03 11:10:00,39.82,39.83,39.77,39.79,15400.0,27.7848,27.7917,27.7499,27.7638,15400.0
2013-10-03 11:15:00,39.78,39.8,39.72,39.74,13200.0,27.7568,27.7708,27.715,27.7289,13200.0
2013-10-03 11:20:00,39.74,39.78,39.73,39.78,14600.0,27.7289,27.7568,27.722,27.7568,14600.0
2013-10-03 11:25:00,39.77,39.77,39.69,39.69,23500.0,27.7499,27.7499,27.694,27.694,23500.0
2013-10-03 11:30:00,39.69,39.73,39.67,39.71,25300.0,27.694,27.722,27.6801,27.708,25300.0
2013-10-03 11:35:00,39.71,39.71,39.63,39.66,29200.0,27.708,27.708,27.6522,27.6731,29200.0
2013-10-03 11:40:00,39.66,39.66,39.55,39.55,28300.0,27.6731,27.6731,27.5964,27.5964,28300.0
2013-10-03 11:45:00,39.57,39.58,39.52,39.55,15600.0,27.6103,27.6173,27.5754,27.5964,15600.0
2013-10-03 11:50:00,39.56,39.58,39.55,39.55,12500.0,27.6033,27.6173,27.5964,27.5964,12500.0
2013-10-03 11:55:00,39.55,39.55,39.49,39.53,33700.0,27.5964,27.5964,27.5545,27.5824,33700.0
2013-10-03 12:00:00,39.53,39.54,39.51,39.53,15300.0,27.5824,27.5894,27.5684,27.5824,15300.0
2013-10-03 12:05:00,39.53,39.58,39.53,39.58,15400.0,27.5824,27.6173,27.5824,27.6173,15400.0
2013-10-03 12:10:00,39.59,39.59,39.56,39.56,10900.0,27.6243,27.6243,27.6033,27.6033,10900.0
2013-10-03 12:15:00,39.57,39.58,39.52,39.53,11600.0,27.6103,27.6173,27.5754,27.5824,11600.0
2013-10-03 12:20:00,39.54,39.54,39.51,39.51,6000.0,27.5894,27.5894,27.5684,27.5684,6000.0
2013-10-03 12:25:00,39.51,39.57,39.51,39.57,8400.0,27.5684,27.6103,27.5684,27.6103,8400.0
2013-10-03 12:30:00,39.58,39.59,39.54,39.55,18200.0,27.6173,27.6243,27.5894,27.5964,18200.0
2013-10-03 12:35:00,39.55,39.57,39.53,39.53,11600.0,27.5964,27.6103,27.5824,27.5824,11600.0
2013-10-03 12:40:00,39.53,39.53,39.47,39.48,15400.0,27.5824,27.5824,27.5405,27.5475,15400.0
2013-10-03 12:45:00,39.48,39.59,39.48,39.59,17100.0,27.5475,27.6243,27.5475,27.6243,17100.0
2013-10-03 12:50:00,39.59,39.61,39.55,39.61,17400.0,27.6243,27.6382,27.5964,27.6382,17400.0
2013-10-03 12:55:00,39.61,39.66,39.61,39.65,9000.0,27.6382,27.6731,27.6382,27.6661,9000.0
2013-10-03 13:00:00,39.64,39.68,39.61,39.68,18000.0,27.6592,27.6871,27.6382,27.6871,18000.0
2013-10-03 13:05:00,39.68,39.72,39.67,39.69,15000.0,27.6871,27.715,27.6801,27.694,15000.0
2013-10-03 13:10:00,39.71,39.71,39.66,39.67,15500.0,27.708,27.708,27.6731,27.6801,15500.0
2013-10-03 13:15:00,39.66,39.68,39.65,39.67,9000.0,27.6731,27.6871,27.6661,27.6801,9000.0
2013-10-03 13:20:00,39.67,39.73,39.65,39.71,24300.0,27.6801,27.722,27.6661,27.708,24300.0
2013-10-03 13:25:00,39.72,39.8,39.72,39.8,10700.0,27.715,27.7708,27.715,27.7708,10700.0
2013-10-03 13:30:00,39.8,39.82,39.78,39.82,20000.0,27.7708,27.7848,27.7568,27.7848,20000.0
2013-10-03 13:35:00,39.82,39.82,39.76,39.76,10100.0,27.7848,27.7848,27.7429,27.7429,10100.0
2013-10-03 13:40:00,39.76,39.82,39.76,39.79,9400.0,27.7429,27.7848,27.7429,27.7638,9400.0
2013-10-03 13:45:00,39.8,39.81,39.77,39.77,14300.0,27.7708,27.7778,27.7499,27.7499,14300.0
2013-10-03 13:50:00,39.77,39.78,39.7,39.72,13900.0,27.7499,27.7568,27.701,27.715,13900.0
2013-10-03 13:55:00,39.72,39.75,39.71,39.73,34700.0,27.715,27.7359,27.708,27.722,34700.0
2013-10-03 14:00:00,39.73,39.73,39.69,39.7,52800.0,27.722,27.722,27.694,27.701,52800.0
2013-10-03 14:05:00,39.7,39.7,39.63,39.65,16900.0,27.701,27.701,27.6522,27.6661,16900.0
2013-10-03 14:10:00,39.66,39.66,39.62,39.64,63000.0,27.6731,27.6731,27.6452,27.6592,63000.0
2013-10-03 14:15:00,39.64,39.65,39.6,39.6,26100.0,27.6592,27.6661,27.6312,27.6312,26100.0
2013-10-03 14:20:00,39.6,39.6,39.43,39.44,48900.0,27.6312,27.6312,27.5126,27.5196,48900.0
2013-10-03 14:25:00,39.43,39.59,39.43,39.59,34500.0,27.5126,27.6243,27.5126,27.6243,34500.0
2013-10-03 14:30:00,39.58,39.6,39.51,39.51,26700.0,27.6173,27.6312,27.5684,27.5684,26700.0
2013-10-03 14:35:00,39.51,39.55,39.51,39.54,29100.0,27.5684,27.5964,27.5684,27.5894,29100.0
2013-10-03 14:40:00,39.54,39.58,39.53,39.56,32400.0,27.5894,27.6173,27.5824,27.6033,32400.0
2013-10-03 14:45:00,39.56,39.58,39.55,39.56,14100.0,27.6033,27.6173,27.5964,27.6033,14100.0
2013-10-03 14:50:00,39.56,39.61,39.56,39.6,22500.0,27.6033,27.6382,27.6033,27.6312,22500.0
2013-10-03 14:55:00,39.6,39.61,39.55,39.55,21500.0,27.6312,27.6382,27.5964,27.5964,21500.0
2013-10-03 15:00:00,39.54,39.57,39.51,39.57,28100.0,27.5894,27.6103,27.5684,27.6103,28100.0
2013-10-03 15:05:00,39.58,39.59,39.56,39.57,17400.0,27.6173,27.6243,27.6033,27.6103,17400.0
2013-10-03 15:10:00,39.57,39.59,39.56,39.57,17000.0,27.6103,27.6243,27.6033,27.6103,17000.0
2013-10-03 15:15:00,39.56,39.57,39.52,39.55,28600.0,27.6033,27.6103,27.5754,27.5964,28600.0
2013-10-03 15:20:00,39.56,39.6,39.52,39.54,30300.0,27.6033,27.6312,27.5754,27.5894,30300.0
2013-10-03 15:25:00,39.55,39.62,39.54,39.6,26200.0,27.5964,27.6452,27.5894,27.6312,26200.0
2013-10-03 15:30:00,39.6,39.6,39.57,39.57,17700.0,27.6312,27.6312,27.6103,27.6103,17700.0
2013-10-03 15:35:00,39.57,39.63,39.57,39.63,27100.0,27.6103,27.6522,27.6103,27.6522,27100.0
2013-10-03 15:40:00,39.63,39.64,39.6,39.64,42300.0,27.6522,27.6592,27.6312,27.6592,42300.0
2013-10-03 15:45:00,39.64,39.65,39.57,39.59,52800.0,27.6592,27.6661,27.6103,27.6243,52800.0
2013-10-03 15:50:00,39.59,39.61,39.57,39.59,84100.0,27.6243,27.6382,27.6103,27.6243,84100.0
2013-10-03 15:55:00,39.58,39.59,39.48,39.52,158900.0,27.6173,27.6243,27.5475,27.5754,158900.0
2013-10-04 09:30:00,39.53,39.64,39.42,39.48,46200.0,27.5824,27.6592,27.5056,27.5475,46200.0
2013-10-04 09:35:00,39.5,39.53,39.48,39.53,28600.0,27.5615,27.5824,27.5475,27.5824,28600.0
2013-10-04 09:40:00,39.53,39.54,39.47,39.5,22300.0,27.5824,27.5894,27.5405,27.5615,22300.0
2013-10-04 09:45:00,39.51,39.61,39.5,39.58,33000.0,27.5684,27.6382,27.5615,27.6173,33000.0
2013-10-04 09:50:00,39.58,39.65,39.57,39.65,19300.0,27.6173,27.6661,27.6103,27.6661,19300.0
2013-10-04 09:55:00,39.65,39.69,39.63,39.63,82200.0,27.6661,27.694,27.6522,27.6522,82200.0
2013-10-04 10:00:00,39.63,39.64,39.56,39.57,26300.0,27.6522,27.6592,27.6033,27.6103,26300.0
2013-10-04 10:05:00,39.56,39.62,39.56,39.62,24100.0,27.6033,27.6452,27.6033,27.6452,24100.0
2013-10-04 10:10:00,39.62,39.66,39.62,39.62,24800.0,27.6452,27.6731,27.6452,27.6452,24800.0
2013-10-04 10:15:00,39.63,39.65,39.58,39.58,18800.0,27.6522,27.6661,27.6173,27.6173,18800.0
2013-10-04 10:20:00,39.59,39.61,39.59,39.6,8900.0,27.6243,27.6382,27.6243,27.6312,8900.0
2013-10-04 10:25:00,39.61,39.61,39.57,39.59,18600.0,27.6382,27.6382,27.6103,27.6243,18600.0
2013-10-04 10:30:00,39.59,39.62,39.58,39.59,38200.0,27.6243,27.6452,27.6173,27.6243,38200.0
2013-10-04 10:35:00,39.59,39.61,39.57,39.57,24000.0,27.6243,27.6382,27.6103,27.6103,24000.0
2013-10-04 10:40:00,39.57,39.58,39.51,39.51,55200.0,27.6103,27.6173,27.5684,27.5684,55200.0
2013-10-04 10:45:00,39.51,39.54,39.51,39.52,7500.0,27.5684,27.5894,27.5684,27.5754,7500.0
2013-10-04 10:50:00,39.52,39.52,39.44,39.44,30300.0,27.5754,27.5754,27.5196,27.5196,30300.0
2013-10-04 10:55:00,39.45,39.45,39.4,39.42,25000.0,27.5266,27.5266,27.4917,27.5056,25000.0
2013-10-04 11:00:00,39.43,39.44,39.42,39.43,10400.0,27.5126,27.5196,27.5056,27.5126,10400.0
2013-10-04 11:05:00,39.45,39.48,39.36,39.36,29700.0,27.5266,27.5475,27.4638,27.4638,29700.0
2013-10-04 11:10:00,39.37,39.4,39.36,39.38,12600.0,27.4708,27.4917,27.4638,27.4777,12600.0
2013-10-04 11:15:00,39.37,39.4,39.35,39.4,14400.0,27.4708,27.4917,27.4568,27.4917,14400.0
2013-10-04 11:20:00,39.41,39.42,39.39,39.4,13200.0,27.4987,27.5056,27.4847,27.4917,13200.0
2013-10-04 11:25:00,39.41,39.43,39.39,39.39,16900.0,27.4987,27.5126,27.4847,27.4847,16900.0
2013-10-04 11:30:00,39.39,39.45,39.39,39.44,10400.0,27.4847,27.5266,27.4847,27.5196,10400.0
2013-10-04 11:35:00,39.44,39.49,39.44,39.49,15500.0,27.5196,27.5545,27.5196,27.5545,15500.0
2013-10-04 11:40:00,39.49,39.5,39.44,39.45,24400.0,27.5545,27.5615,27.5196,27.5266,24400.0
2013-10-04 11:45:00,39.45,39.47,39.44,39.47,11000.0,27.5266,27.5405,27.5196,27.5405,11000.0
2013-10-04 11:50:00,39.48,39.51,39.48,39.5,13000.0,27.5475,27.5684,27.5475,27.5615,13000.0
2013-10-04 11:55:00,39.5,39.51,39.5,39.51,6200.0,27.5615,27.5684,27.5615,27.5684,6200.0
2013-10-04 12:00:00,39.52,39.52,39.47,39.47,9900.0,27.5754,27.5754,27.5405,27.5405,9900.0
2013-10-04 12:05:00,39.46,39.47,39.4,39.41,31700.0,27.5336,27.5405,27.4917,27.4987,31700.0
2013-10-04 12:10:00,39.41,39.43,39.4,39.43,6700.0,27.4987,27.5126,27.4917,27.5126,6700.0
2013-10-04 12:15:00,39.43,39.51,39.43,39.5,20400.0,27.5126,27.5684,27.5126,27.5615,20400.0
2013-10-04 12:20:00,39.5,39.55,39.5,39.53,11900.0,27.5615,27.5964,27.5615,27.5824,11900.0
2013-10-04 12:25:00,39.53,39.54,39.52,39.54,36200.0,27.5824,27.5894,27.5754,27.5894,36200.0
2013-10-04 12:30:00,39.54,39.54,39.52,39.53,19400.0,27.5894,27.5894,27.5754,27.5824,19400.0
2013-10-04 12:35:00,39.53,39.55,39.53,39.53,16700.0,27.5824,27.5964,27.5824,27.5824,16700.0
2013-10-04 12:40:00,39.53,39.55,39.52,39.52,16000.0,27.5824,27.5964,27.5754,27.5754,16000.0
2013-10-04 12:45:00,39.52,39.53,39.51,39.52,13900.0,27.5754,27.5824,27.5684,27.5754,13900.0
2013-10-04 12:50:00,39.53,39.54,39.52,39.54,7600.0,27.5824,27.5894,27.5754,27.5894,7600.0
2013-10-04 12:55:00,39.54,39.54,39.53,39.53,14700.0,27.5894,27.5894,27.5824,27.5824,14700.0
2013-10-04 13:00:00,39.53,39.55,39.5,39.5,19300.0,27.5824,27.5964,27.5615,27.5615,19300.0
2013-10-04 13:05:00,39.51,39.55,39.51,39.55,6100.0,27.5684,27.5964,27.5684,27.5964,6100.0
2013-10-04 13:10:00,39.55,39.56,39.53,39.54,10900.0,27.5964,27.6033,27.5824,27.5894,10900.0
2013-10-04 13:15:00,39.55,39.55,39.52,39.53,14400.0,27.5964,27.5964,27.5754,27.5824,14400.0
2013-10-04 13:20:00,39.54,39.55,39.53,39.53,7600.0,27.5894,27.5964,27.5824,27.5824,7600.0
2013-10-04 13:25:00,39.54,39.54,39.5,39.52,13000.0,27.5894,27.5894,27.5615,27.5754,13000.0
2013-10-04 13:30:00,39.52,39.55,39.52,39.55,24400.0,27.5754,27.5964,27.5754,27.5964,24400.0
2013-10-04 13:35:00,39.54,39.56,39.54,39.55,16400.0,27.5894,27.6033,27.5894,27.5964,16400.0
2013-10-04 13:40:00,39.56,39.56,39.53,39.53,13800.0,27.6033,27.6033,27.5824,27.5824,13800.0
2013-10-04 13:45:00,39.53,39.54,39.51,39.51,20600.0,27.5824,27.5894,27.5684,27.5684,20600.0
2013-10-04 13:50:00,39.51,39.52,39.5,39.52,9300.0,27.5684,27.5754,27.5615,27.5754,9300.0
2013-10-04 13:55:00,39.52,39.52,39.51,39.52,5400.0,27.5754,27.5754,27.5684,27.5754,5400.0
2013-10-04 14:00:00,39.52,39.55,39.52,39.54,17700.0,27.5754,27.5964,27.5754,27.5894,17700.0
2013-10-04 14:05:00,39.54,39.55,39.53,39.55,20000.0,27.5894,27.5964,27.5824,27.5964,20000.0
2013-10-04 14:10:00,39.55,39.55,39.54,39.55,17300.0,27.5964,27.5964,27.5894,27.5964,17300.0
2013-10-04 14:15:00,39.55,39.55,39.54,39.54,11800.0,27.5964,27.5964,27.5894,27.5894,11800.0
2013-10-04 14:20:00,39.55,39.55,39.51,39.51,32200.0,27.5964,27.5964,27.5684,27.5684,32200.0
2013-10-04 14:25:00,39.51,39.53,39.51,39.53,19400.0,27.5684,27.5824,27.5684,27.5824,19400.0
2013-10-04 14:30:00,39.53,39.56,39.52,39.54,36200.0,27.5824,27.6033,27.5754,27.5894,36200.0
2013-10-04 14:35:00,39.54,39.55,39.53,39.53,35300.0,27.5894,27.5964,27.5824,27.5824,35300.0
2013-10-04 14:40:00,39.54,39.55,39.51,39.51,15300.0,27.5894,27.5964,27.5684,27.5684,15300.0
2013-10-04 14:45:00,39.5,39.54,39.5,39.53,33400.0,27.5615,27.5894,27.5615,27.5824,33400.0
2013-10-04 14:50:00,39.53,39.55,39.53,39.55,29000.0,27.5824,27.5964,27.5824,27.5964,29000.0
2013-10-04 14:55:00,39.55,39.55,39.53,39.54,17800.0,27.5964,27.5964,27.5824,27.5894,17800.0
2013-10-04 15:00:00,39.55,39.55,39.53,39.54,21600.0,27.5964,27.5964,27.5824,27.5894,21600.0
2013-10-04 15:05:00,39.55,39.55,39.54,39.55,26700.0,27.5964,27.5964,27.5894,27.5964,26700.0
2013-10-04 15:10:00,39.55,39.55,39.51,39.54,52100.0,27.5964,27.5964,27.5684,27.5894,52100.0
2013-10-04 15:15:00,39.54,39.54,39.51,39.53,18300.0,27.5894,27.5894,27.5684,27.5824,18300.0
2013-10-04 15:20:00,39.53,39.53,39.5,39.5,15600.0,27.5824,27.5824,27.5615,27.5615,15600.0
2013-10-04 15:25:00,39.51,39.52,39.5,39.5,32000.0,27.5684,27.5754,27.5615,27.5615,32000.0
2013-10-04 15:30:00,39.5,39.52,39.5,39.51,21400.0,27.5615,27.5754,27.5615,27.5684,21400.0
2013-10-04 15:35:00,39.51,39.52,39.49,39.5,41500.0,27.5684,27.5754,27.5545,27.5615,41500.0
2013-10-04 15:40:00,39.5,39.51,39.48,39.48,40800.0,27.5615,27.5684,27.5475,27.5475,40800.0
2013-10-04 15:45:00,39.48,39.51,39.48,39.51,46300.0,27.5475,27.5684,27.5475,27.5684,46300.0
2013-10-04 15:50:00,39.52,39.55,39.52,39.54,52700.0,27.5754,27.5964,27.5754,27.5894,52700.0
2013-10-04 15:55:00,39.54,39.55,39.52,39.54,216100.0,27.5894,27.5964,27.5754,27.5894,216100.0
2013-10-07 09:30:00,39.37,39.38,39.27,39.28,78000.0,27.4708,27.4777,27.401,27.408,78000.0
2013-10-07 09:35:00,39.36,39.36,39.26,39.26,31100.0,27.4638,27.4638,27.394,27.394,31100.0
2013-10-07 09:40:00,39.25,39.29,39.21,39.26,23300.0,27.387,27.4149,27.3591,27.394,23300.0
2013-10-07 09:45:00,39.27,39.39,39.27,39.35,31100.0,27.401,27.4847,27.401,27.4568,31100.0
2013-10-07 09:50:00,39.35,39.36,39.33,39.34,27500.0,27.4568,27.4638,27.4429,27.4498,27500.0
2013-10-07 09:55:00,39.35,39.35,39.32,39.32,23100.0,27.4568,27.4568,27.4359,27.4359,23100.0
2013-10-07 10:00:00,39.32,39.36,39.3,39.35,25700.0,27.4359,27.4638,27.4219,27.4568,25700.0
2013-10-07 10:05:00,39.35,39.46,39.35,39.44,23700.0,27.4568,27.5336,27.4568,27.5196,23700.0
2013-10-07 10:10:00,39.44,39.46,39.43,39.44,28800.0,27.5196,27.5336,27.5126,27.5196,28800.0
2013-10-07 10:15:00,39.44,39.46,39.43,39.44,20900.0,27.5196,27.5336,27.5126,27.5196,20900.0
2013-10-07 10:20:00,39.44,39.53,39.44,39.5,24900.0,27.5196,27.5824,27.5196,27.5615,24900.0
2013-10-07 10:25:00,39.5,39.53,39.47,39.52,45200.0,27.5615,27.5824,27.5405,27.5754,45200.0
2013-10-07 10:30:00,39.53,39.56,39.52,39.53,60300.0,27.5824,27.6033,27.5754,27.5824,60300.0
2013-10-07 10:35:00,39.54,39.56,39.52,39.53,23000.0,27.5894,27.6033,27.5754,27.5824,23000.0
2013-10-07 10:40:00,39.53,39.55,39.52,39.52,20500.0,27.5824,27.5964,27.5754,27.5754,20500.0
2013-10-07 10:45:00,39.53,39.58,39.52,39.55,28200.0,27.5824,27.6173,27.5754,27.5964,28200.0
2013-10-07 10:50:00,39.55,39.57,39.54,39.56,25500.0,27.5964,27.6103,27.5894,27.6033,25500.0
2013-10-07 10:55:00,39.56,39.56,39.52,39.55,15300.0,27.6033,27.6033,27.5754,27.5964,15300.0
2013-10-07 11:00:00,39.55,39.55,39.51,39.52,19500.0,27.5964,27.5964,27.5684,27.5754,19500.0
2013-10-07 11:05:00,39.52,39.56,39.52,39.55,16000.0,27.5754,27.6033,27.5754,27.5964,16000.0
2013-10-07 11:10:00,39.55,39.56,39.54,39.54,14300.0,27.5964,27.6033,27.5894,27.5894,14300.0
2013-10-07 11:15:00,39.55,39.55,39.52,39.54,21900.0,27.5964,27.5964,27.5754,27.5894,21900.0
2013-10-07 11:20:00,39.55,39.57,39.54,39.57,38300.0,27.5964,27.6103,27.5894,27.6103,38300.0
2013-10-07 11:25:00,39.57,39.57,39.53,39.54,15300.0,27.6103,27.6103,27.5824,27.5894,15300.0
2013-10-07 11:30:00,39.54,39.6,39.54,39.59,14200.0,27.5894,27.6312,27.5894,27.6243,14200.0
2013-10-07 11:35:00,39.6,39.62,39.59,39.59,38300.0,27.6312,27.6452,27.6243,27.6243,38300.0
2013-10-07 11:40:00,39.58,39.61,39.56,39.59,10400.0,27.6173,27.6382,27.6033,27.6243,10400.0
2013-10-07 11:45:00,39.6,39.63,39.6,39.6,11300.0,27.6312,27.6522,27.6312,27.6312,11300.0
2013-10-07 11:50:00,39.61,39.61,39.56,39.56,18600.0,27.6382,27.6382,27.6033,27.6033,18600.0
2013-10-07 11:55:00,39.57,39.6,39.56,39.59,10900.0,27.6103,27.6312,27.6033,27.6243,10900.0
2013-10-07 12:00:00,39.58,39.59,39.56,39.59,8800.0,27.6173,27.6243,27.6033,27.6243,8800.0
2013-10-07 12:05:00,39.59,39.6,39.59,39.59,6300.0,27.6243,27.6312,27.6243,27.6243,6300.0
2013-10-07 12:10:00,39.59,39.59,39.57,39.59,7900.0,27.6243,27.6243,27.6103,27.6243,7900.0
2013-10-07 12:15:00,39.58,39.6,39.58,39.59,6800.0,27.6173,27.6312,27.6173,27.6243,6800.0
2013-10-07 12:20:00,39.59,39.59,39.56,39.58,16000.0,27.6243,27.6243,27.6033,27.6173,16000.0
2013-10-07 12:25:00,39.58,39.59,39.55,39.55,10100.0,27.6173,27.6243,27.5964,27.5964,10100.0
2013-10-07 12:30:00,39.55,39.56,39.5,39.55,14300.0,27.5964,27.6033,27.5615,27.5964,14300.0
2013-10-07 12:35:00,39.55,39.58,39.55,39.57,6900.0,27.5964,27.6173,27.5964,27.6103,6900.0
2013-10-07 12:40:00,39.56,39.58,39.55,39.57,12100.0,27.6033,27.6173,27.5964,27.6103,12100.0
2013-10-07 12:45:00,39.57,39.58,39.5,39.5,26300.0,27.6103,27.6173,27.5615,27.5615,26300.0
2013-10-07 12:50:00,39.5,39.54,39.5,39.51,7200.0,27.5615,27.5894,27.5615,27.5684,7200.0
2013-10-07 12:55:00,39.51,39.52,39.5,39.51,19600.0,27.5684,27.5754,27.5615,27.5684,19600.0
2013-10-07 13:00:00,39.51,39.57,39.51,39.55,12800.0,27.5684,27.6103,27.5684,27.5964,12800.0
2013-10-07 13:05:00,39.55,39.58,39.54,39.58,18100.0,27.5964,27.6173,27.5894,27.6173,18100.0
2013-10-07 13:10:00,39.58,39.61,39.58,39.59,20300.0,27.6173,27.6382,27.6173,27.6243,20300.0
2013-10-07 13:15:00,39.6,39.62,39.58,39.58,21200.0,27.6312,27.6452,27.6173,27.6173,21200.0
2013-10-07 13:20:00,39.59,39.59,39.58,39.59,13400.0,27.6243,27.6243,27.6173,27.6243,13400.0
2013-10-07 13:25:00,39.59,39.59,39.57,39.59,12400.0,27.6243,27.6243,27.6103,27.6243,12400.0
2013-10-07 13:30:00,39.58,39.6,39.58,39.59,12600.0,27.6173,27.6312,27.6173,27.6243,12600.0
2013-10-07 13:35:00,39.6,39.6,39.56,39.57,5900.0,27.6312,27.6312,27.6033,27.6103,5900.0
2013-10-07 13:40:00,39.56,39.58,39.55,39.57,12900.0,27.6033,27.6173,27.5964,27.6103,12900.0
2013-10-07 13:45:00,39.58,39.61,39.58,39.59,11400.0,27.6173,27.6382,27.6173,27.6243,11400.0
2013-10-07 13:50:00,39.59,39.6,39.57,39.57,11600.0,27.6243,27.6312,27.6103,27.6103,11600.0
2013-10-07 13:55:00,39.58,39.61,39.58,39.6,21300.0,27.6173,27.6382,27.6173,27.6312,21300.0
2013-10-07 14:00:00,39.61,39.62,39.59,39.61,41200.0,27.6382,27.6452,27.6243,27.6382,41200.0
2013-10-07 14:05:00,39.61,39.61,39.58,39.59,12500.0,27.6382,27.6382,27.6173,27.6243,12500.0
2013-10-07 14:10:00,39.59,39.62,39.59,39.61,26000.0,27.6243,27.6452,27.6243,27.6382,26000.0
2013-10-07 14:15:00,39.61,39.62,39.6,39.61,30200.0,27.6382,27.6452,27.6312,27.6382,30200.0
2013-10-07 14:20:00,39.61,39.61,39.59,39.61,14100.0,27.6382,27.6382,27.6243,27.6382,14100.0
2013-10-07 14:25:00,39.61,39.61,39.59,39.61,29800.0,27.6382,27.6382,27.6243,27.6382,29800.0
2013-10-07 14:30:00,39.61,39.61,39.6,39.61,13500.0,27.6382,27.6382,27.6312,27.6382,13500.0
2013-10-07 14:35:00,39.61,39.61,39.6,39.6,16500.0,27.6382,27.6382,27.6312,27.6312,16500.0
2013-10-07 14:40:00,39.61,39.61,39.54,39.55,36000.0,27.6382,27.6382,27.5894,27.5964,36000.0
2013-10-07 14:45:00,39.55,39.59,39.55,39.58,21600.0,27.5964,27.6243,27.5964,27.6173,21600.0
2013-10-07 14:50:00,39.58,39.58,39.56,39.58,35600.0,27.6173,27.6173,27.6033,27.6173,35600.0
2013-10-07 14:55:00,39.58,39.61,39.58,39.59,21400.0,27.6173,27.6382,27.6173,27.6243,21400.0
2013-10-07 15:00:00,39.59,39.61,39.58,39.61,14000.0,27.6243,27.6382,27.6173,27.6382,14000.0
2013-10-07 15:05:00,39.61,39.61,39.59,39.61,26500.0,27.6382,27.6382,27.6243,27.6382,26500.0
2013-10-07 15:10:00,39.61,39.63,39.6,39.63,35600.0,27.6382,27.6522,27.6312,27.6522,35600.0
2013-10-07 15:15:00,39.63,39.68,39.63,39.67,30900.0,27.6522,27.6871,27.6522,27.6801,30900.0
2013-10-07 15:20:00,39.66,39.67,39.64,39.66,78600.0,27.6731,27.6801,27.6592,27.6731,78600.0
2013-10-07 15:25:00,39.67,39.69,39.66,39.69,31500.0,27.6801,27.694,27.6731,27.694,31500.0
2013-10-07 15:30:00,39.69,39.69,39.67,39.67,20700.0,27.694,27.694,27.6801,27.6801,20700.0
2013-10-07 15:35:00,39.67,39.69,39.66,39.68,68900.0,27.6801,27.694,27.6731,27.6871,68900.0
2013-10-07 15:40:00,39.68,39.69,39.65,39.67,18700.0,27.6871,27.694,27.6661,27.6801,18700.0
2013-10-07 15:45:00,39.68,39.68,39.62,39.64,124200.0,27.6871,27.6871,27.6452,27.6592,124200.0
2013-10-07 15:50:00,39.64,39.67,39.63,39.65,76500.0,27.6592,27.6801,27.6522,27.6661,76500.0
2013-10-07 15:55:00,39.64,39.67,39.63,39.65,141700.0,27.6592,27.6801,27.6522,27.6661,141700.0
2013-10-08 09:30:00,39.56,39.69,39.52,39.62,72500.0,27.6033,27.694,27.5754,27.6452,72500.0
2013-10-08 09:35:00,39.63,39.67,39.59,39.66,38200.0,27.6522,27.6801,27.6243,27.6731,38200.0
2013-10-08 09:40:00,39.66,39.75,39.64,39.75,14700.0,27.6731,27.7359,27.6592,27.7359,14700.0
2013-10-08 09:45:00,39.75,39.78,39.73,39.73,30100.0,27.7359,27.7568,27.722,27.722,30100.0
2013-10-08 09:50:00,39.73,39.75,39.66,39.75,18900.0,27.722,27.7359,27.6731,27.7359,18900.0
2013-10-08 09:55:00,39.76,39.78,39.74,39.75,28400.0,27.7429,27.7568,27.7289,27.7359,28400.0
2013-10-08 10:00:00,39.76,39.77,39.66,39.67,33800.0,27.7429,27.7499,27.6731,27.6801,33800.0
2013-10-08 10:05:00,39.68,39.7,39.63,39.66,38400.0,27.6871,27.701,27.6522,27.6731,38400.0
2013-10-08 10:10:00,39.66,39.68,39.62,39.66,33600.0,27.6731,27.6871,27.6452,27.6731,33600.0
2013-10-08 10:15:00,39.66,39.71,39.65,39.71,18900.0,27.6731,27.708,27.6661,27.708,18900.0
2013-10-08 10:20:00,39.71,39.73,39.7,39.72,36900.0,27.708,27.722,27.701,27.715,36900.0
2013-10-08 10:25:00,39.72,39.77,39.72,39.77,16300.0,27.715,27.7499,27.715,27.7499,16300.0
2013-10-08 10:30:00,39.77,39.77,39.74,39.77,15000.0,27.7499,27.7499,27.7289,27.7499,15000.0
2013-10-08 10:35:00,39.77,39.79,39.75,39.75,17300.0,27.7499,27.7638,27.7359,27.7359,17300.0
2013-10-08 10:40:00,39.76,39.79,39.72,39.79,26400.0,27.7429,27.7638,27.715,27.7638,26400.0
2013-10-08 10:45:00,39.78,39.79,39.68,39.69,41900.0,27.7568,27.7638,27.6871,27.694,41900.0
2013-10-08 10:50:00,39.68,39.69,39.65,39.69,96800.0,27.6871,27.694,27.6661,27.694,96800.0
2013-10-08 10:55:00,39.69,39.73,39.69,39.72,21900.0,27.694,27.722,27.694,27.715,21900.0
2013-10-08 11:00:00,39.72,39.73,39.67,39.67,30200.0,27.715,27.722,27.6801,27.6801,30200.0
2013-10-08 11:05:00,39.67,39.75,39.67,39.74,17100.0,27.6801,27.7359,27.6801,27.7289,17100.0
2013-10-08 11:10:00,39.74,39.75,39.71,39.73,12600.0,27.7289,27.7359,27.708,27.722,12600.0
2013-10-08 11:15:00,39.73,39.73,39.66,39.68,21300.0,27.722,27.722,27.6731,27.6871,21300.0
2013-10-08 11:20:00,39.68,39.72,39.68,39.72,22900.0,27.6871,27.715,27.6871,27.715,22900.0
2013-10-08 11:25:00,39.72,39.73,39.69,39.72,18900.0,27.715,27.722,27.694,27.715,18900.0
2013-10-08 11:30:00,39.72,39.73,39.69,39.7,40100.0,27.715,27.722,27.694,27.701,40100.0
2013-10-08 11:35:00,39.7,39.73,39.68,39.69,27800.0,27.701,27.722,27.6871,27.694,27800.0
2013-10-08 11:40:00,39.69,39.71,39.68,39.68,19300.0,27.694,27.708,27.6871,27.6871,19300.0
2013-10-08 11:45:00,39.67,39.69,39.65,39.67,26900.0,27.6801,27.694,27.6661,27.6801,26900.0
2013-10-08 11:50:00,39.68,39.7,39.68,39.68,19000.0,27.6871,27.701,27.6871,27.6871,19000.0
2013-10-08 11:55:00,39.69,39.7,39.67,39.69,16100.0,27.694,27.701,27.6801,27.694,16100.0
2013-10-08 12:00:00,39.7,39.71,39.66,39.69,20000.0,27.701,27.708,27.6731,27.694,20000.0
2013-10-08 12:05:00,39.69,39.71,39.66,39.71,25000.0,27.694,27.708,27.6731,27.708,25000.0
2013-10-08 12:10:00,39.7,39.72,39.69,39.71,27900.0,27.701,27.715,27.694,27.708,27900.0
2013-10-08 12:15:00,39.71,39.71,39.68,39.69,19500.0,27.708,27.708,27.6871,27.694,19500.0
2013-10-08 12:20:00,39.69,39.7,39.67,39.67,58200.0,27.694,27.701,27.6801,27.6801,58200.0
2013-10-08 12:25:00,39.67,39.71,39.65,39.71,35400.0,27.6801,27.708,27.6661,27.708,35400.0
2013-10-08 12:30:00,39.7,39.71,39.67,39.7,32200.0,27.701,27.708,27.6801,27.701,32200.0
2013-10-08 12:35:00,39.7,39.74,39.69,39.72,16900.0,27.701,27.7289,27.694,27.715,16900.0
2013-10-08 12:40:00,39.72,39.75,39.72,39.75,21500.0,27.715,27.7359,27.715,27.7359,21500.0
2013-10-08 12:45:00,39.74,39.75,39.7,39.7,26000.0,27.7289,27.7359,27.701,27.701,26000.0
2013-10-08 12:50:00,39.7,39.71,39.68,39.69,47900.0,27.701,27.708,27.6871,27.694,47900.0
2013-10-08 12:55:00,39.69,39.72,39.68,39.72,44600.0,27.694,27.715,27.6871,27.715,44600.0
2013-10-08 13:00:00,39.72,39.72,39.69,39.69,38400.0,27.715,27.715,27.694,27.694,38400.0
2013-10-08 13:05:00,39.69,39.69,39.66,39.67,43000.0,27.694,27.694,27.6731,27.6801,43000.0
2013-10-08 13:10:00,39.67,39.68,39.65,39.66,19000.0,27.6801,27.6871,27.6661,27.6731,19000.0
2013-10-08 13:15:00,39.66,39.69,39.65,39.68,20600.0,27.6731,27.694,27.6661,27.6871,20600.0
2013-10-08 13:20:00,39.69,39.7,39.68,39.7,75800.0,27.694,27.701,27.6871,27.701,75800.0
2013-10-08 13:25:00,39.71,39.73,39.7,39.72,15500.0,27.708,27.722,27.701,27.715,15500.0
2013-10-08 13:30:00,39.72,39.75,39.72,39.72,17500.0,27.715,27.7359,27.715,27.715,17500.0
2013-10-08 13:35:00,39.72,39.73,39.68,39.68,8300.0,27.715,27.722,27.6871,27.6871,8300.0
2013-10-08 13:40:00,39.69,39.69,39.67,39.67,14800.0,27.694,27.694,27.6801,27.6801,14800.0
2013-10-08 13:45:00,39.67,39.7,39.66,39.7,42400.0,27.6801,27.701,27.6731,27.701,42400.0
2013-10-08 13:50:00,39.71,39.71,39.69,39.71,14500.0,27.708,27.708,27.694,27.708,14500.0
2013-10-08 13:55:00,39.71,39.72,39.69,39.69,31300.0,27.708,27.715,27.694,27.694,31300.0
2013-10-08 14:00:00,39.7,39.72,39.68,39.72,55600.0,27.701,27.715,27.6871,27.715,55600.0
2013-10-08 14:05:00,39.72,39.73,39.7,39.7,20100.0,27.715,27.722,27.701,27.701,20100.0
2013-10-08 14:10:00,39.7,39.71,39.67,39.71,99100.0,27.701,27.708,27.6801,27.708,99100.0
2013-10-08 14:15:00,39.69,39.69,39.65,39.69,40600.0,27.694,27.694,27.6661,27.694,40600.0
2013-10-08 14:20:00,39.69,39.7,39.65,39.66,43200.0,27.694,27.701,27.6661,27.6731,43200.0
2013-10-08 14:25:00,39.66,39.68,39.65,39.68,103400.0,27.6731,27.6871,27.6661,27.6871,103400.0
2013-10-08 14:30:00,39.67,39.69,39.64,39.65,25200.0,27.6801,27.694,27.6592,27.6661,25200.0
2013-10-08 14:35:00,39.64,39.66,39.64,39.66,42100.0,27.6592,27.6731,27.6592,27.6731,42100.0
2013-10-08 14:40:00,39.66,39.66,39.65,39.66,30100.0,27.6731,27.6731,27.6661,27.6731,30100.0
2013-10-08 14:45:00,39.65,39.69,39.65,39.68,42700.0,27.6661,27.694,27.6661,27.6871,42700.0
2013-10-08 14:50:00,39.68,39.69,39.66,39.68,48000.0,27.6871,27.694,27.6731,27.6871,48000.0
2013-10-08 14:55:00,39.68,39.71,39.66,39.71,35500.0,27.6871,27.708,27.6731,27.708,35500.0
2013-10-08 15:00:00,39.71,39.72,39.67,39.67,35500.0,27.708,27.715,27.6801,27.6801,35500.0
2013-10-08 15:05:00,39.67,39.67,39.64,39.65,24300.0,27.6801,27.6801,27.6592,27.6661,24300.0
2013-10-08 15:10:00,39.65,39.67,39.64,39.65,41000.0,27.6661,27.6801,27.6592,27.6661,41000.0
2013-10-08 15:15:00,39.65,39.68,39.65,39.66,32100.0,27.6661,27.6871,27.6661,27.6731,32100.0
2013-10-08 15:20:00,39.68,39.7,39.67,39.68,37700.0,27.6871,27.701,27.6801,27.6871,37700.0
2013-10-08 15:25:00,39.68,39.7,39.67,39.69,31700.0,27.6871,27.701,27.6801,27.694,31700.0
2013-10-08 15:30:00,39.69,39.69,39.65,39.66,50200.0,27.694,27.694,27.6661,27.6731,50200.0
2013-10-08 15:35:00,39.66,39.66,39.65,39.65,27900.0,27.6731,27.6731,27.6661,27.6661,27900.0
2013-10-08 15:40:00,39.65,39.66,39.64,39.66,118000.0,27.6661,27.6731,27.6592,27.6731,118000.0
2013-10-08 15:45:00,39.66,39.66,39.61,39.62,50600.0,27.6731,27.6731,27.6382,27.6452,50600.0
2013-10-08 15:50:00,39.61,39.64,39.57,39.57,66000.0,27.6382,27.6592,27.6103,27.6103,66000.0
2013-10-08 15:55:00,39.58,39.58,39.52,39.56,210500.0,27.6173,27.6173,27.5754,27.6033,210500.0
2013-10-09 09:30:00,39.58,39.74,39.58,39.59,56900.0,27.6173,27.7289,27.6173,27.6243,56900.0
2013-10-09 09:35:00,39.59,39.61,39.57,39.58,23800.0,27.6243,27.6382,27.6103,27.6173,23800.0
2013-10-09 09:40:00,39.59,39.65,39.56,39.65,28600.0,27.6243,27.6661,27.6033,27.6661,28600.0
2013-10-09 09:45:00,39.64,39.7,39.62,39.62,30200.0,27.6592,27.701,27.6452,27.6452,30200.0
2013-10-09 09:50:00,39.61,39.66,39.57,39.66,25300.0,27.6382,27.6731,27.6103,27.6731,25300.0
2013-10-09 09:55:00,39.67,39.71,39.65,39.68,17700.0,27.6801,27.708,27.6661,27.6871,17700.0
2013-10-09 10:00:00,39.68,39.68,39.56,39.59,17900.0,27.6871,27.6871,27.6033,27.6243,17900.0
2013-10-09 10:05:00,39.59,39.64,39.58,39.61,16300.0,27.6243,27.6592,27.6173,27.6382,16300.0
2013-10-09 10:10:00,39.6,39.6,39.52,39.57,23800.0,27.6312,27.6312,27.5754,27.6103,23800.0
2013-10-09 10:15:00,39.57,39.63,39.57,39.63,30200.0,27.6103,27.6522,27.6103,27.6522,30200.0
2013-10-09 10:20:00,39.63,39.68,39.57,39.65,24200.0,27.6522,27.6871,27.6103,27.6661,24200.0
2013-10-09 10:25:00,39.65,39.66,39.63,39.63,21400.0,27.6661,27.6731,27.6522,27.6522,21400.0
2013-10-09 10:30:00,39.62,39.64,39.59,39.59,19700.0,27.6452,27.6592,27.6243,27.6243,19700.0
2013-10-09 10:35:00,39.59,39.59,39.52,39.54,17900.0,27.6243,27.6243,27.5754,27.5894,17900.0
2013-10-09 10:40:00,39.55,39.58,39.55,39.58,33200.0,27.5964,27.6173,27.5964,27.6173,33200.0
2013-10-09 10:45:00,39.58,39.59,39.51,39.56,23200.0,27.6173,27.6243,27.5684,27.6033,23200.0
2013-10-09 10:50:00,39.57,39.58,39.52,39.55,29500.0,27.6103,27.6173,27.5754,27.5964,29500.0
2013-10-09 10:55:00,39.54,39.55,39.45,39.46,28300.0,27.5894,27.5964,27.5266,27.5336,28300.0
2013-10-09 11:00:00,39.46,39.49,39.42,39.42,14400.0,27.5336,27.5545,27.5056,27.5056,14400.0
2013-10-09 11:05:00,39.42,39.45,39.33,39.33,23200.0,27.5056,27.5266,27.4429,27.4429,23200.0
2013-10-09 11:10:00,39.33,39.34,39.31,39.31,18600.0,27.4429,27.4498,27.4289,27.4289,18600.0
2013-10-09 11:15:00,39.31,39.31,39.25,39.25,20500.0,27.4289,27.4289,27.387,27.387,20500.0
2013-10-09 11:20:00,39.24,39.27,39.21,39.21,17600.0,27.3801,27.401,27.3591,27.3591,17600.0
2013-10-09 11:25:00,39.21,39.28,39.21,39.25,14900.0,27.3591,27.408,27.3591,27.387,14900.0
2013-10-09 11:30:00,39.25,39.3,39.24,39.29,21500.0,27.387,27.4219,27.3801,27.4149,21500.0
2013-10-09 11:35:00,39.29,39.32,39.28,39.28,17800.0,27.4149,27.4359,27.408,27.408,17800.0
2013-10-09 11:40:00,39.29,39.35,39.28,39.34,58700.0,27.4149,27.4568,27.408,27.4498,58700.0
2013-10-09 11:45:00,39.34,39.43,39.34,39.4,30100.0,27.4498,27.5126,27.4498,27.4917,30100.0
2013-10-09 11:50:00,39.41,39.41,39.32,39.32,20700.0,27.4987,27.4987,27.4359,27.4359,20700.0
2013-10-09 11:55:00,39.31,39.34,39.29,39.29,17900.0,27.4289,27.4498,27.4149,27.4149,17900.0
2013-10-09 12:00:00,39.3,39.34,39.3,39.31,11400.0,27.4219,27.4498,27.4219,27.4289,11400.0
2013-10-09 12:05:00,39.31,39.32,39.28,39.29,14100.0,27.4289,27.4359,27.408,27.4149,14100.0
2013-10-09 12:10:00,39.29,39.32,39.28,39.3,18900.0,27.4149,27.4359,27.408,27.4219,18900.0
2013-10-09 12:15:00,39.3,39.33,39.29,39.3,50200.0,27.4219,27.4429,27.4149,27.4219,50200.0
2013-10-09 12:20:00,39.29,39.3,39.28,39.29,23600.0,27.4149,27.4219,27.408,27.4149,23600.0
2013-10-09 12:25:00,39.3,39.32,39.29,39.31,28800.0,27.4219,27.4359,27.4149,27.4289,28800.0
2013-10-09 12:30:00,39.31,39.32,39.3,39.31,18200.0,27.4289,27.4359,27.4219,27.4289,18200.0
2013-10-09 12:35:00,39.32,39.36,39.32,39.33,33400.0,27.4359,27.4638,27.4359,27.4429,33400.0
2013-10-09 12:40:00,39.33,39.35,39.3,39.35,113700.0,27.4429,27.4568,27.4219,27.4568,113700.0
2013-10-09 12:45:00,39.35,39.37,39.33,39.33,22000.0,27.4568,27.4708,27.4429,27.4429,22000.0
2013-10-09 12:50:00,39.33,39.34,39.31,39.32,9900.0,27.4429,27.4498,27.4289,27.4359,9900.0
2013-10-09 12:55:00,39.32,39.33,39.29,39.29,11100.0,27.4359,27.4429,27.4149,27.4149,11100.0
2013-10-09 13:00:00,39.29,39.34,39.29,39.33,15900.0,27.4149,27.4498,27.4149,27.4429,15900.0
2013-10-09 13:05:00,39.32,39.33,39.32,39.32,5900.0,27.4359,27.4429,27.4359,27.4359,5900.0
2013-10-09 13:10:00,39.32,39.36,39.3,39.35,72700.0,27.4359,27.4638,27.4219,27.4568,72700.0
2013-10-09 13:15:00,39.35,39.43,39.35,39.43,39600.0,27.4568,27.5126,27.4568,27.5126,39600.0
2013-10-09 13:20:00,39.44,39.5,39.43,39.49,29400.0,27.5196,27.5615,27.5126,27.5545,29400.0
2013-10-09 13:25:00,39.49,39.51,39.48,39.48,11000.0,27.5545,27.5684,27.5475,27.5475,11000.0
2013-10-09 13:30:00,39.47,39.5,39.47,39.48,9200.0,27.5405,27.5615,27.5405,27.5475,9200.0
2013-10-09 13:35:00,39.47,39.5,39.42,39.42,44100.0,27.5405,27.5615,27.5056,27.5056,44100.0
2013-10-09 13:40:00,39.42,39.45,39.4,39.41,31800.0,27.5056,27.5266,27.4917,27.4987,31800.0
2013-10-09 13:45:00,39.41,39.43,39.37,39.38,11100.0,27.4987,27.5126,27.4708,27.4777,11100.0
2013-10-09 13:50:00,39.38,39.43,39.38,39.41,14700.0,27.4777,27.5126,27.4777,27.4987,14700.0
2013-10-09 13:55:00,39.41,39.43,39.39,39.43,8400.0,27.4987,27.5126,27.4847,27.5126,8400.0
2013-10-09 14:00:00,39.43,39.46,39.37,39.45,29600.0,27.5126,27.5336,27.4708,27.5266,29600.0
2013-10-09 14:05:00,39.45,39.45,39.42,39.43,19500.0,27.5266,27.5266,27.5056,27.5126,19500.0
2013-10-09 14:10:00,39.43,39.43,39.4,39.42,22600.0,27.5126,27.5126,27.4917,27.5056,22600.0
2013-10-09 14:15:00,39.43,39.45,39.38,39.41,16500.0,27.5126,27.5266,27.4777,27.4987,16500.0
2013-10-09 14:20:00,39.4,39.46,39.38,39.4,34100.0,27.4917,27.5336,27.4777,27.4917,34100.0
2013-10-09 14:25:00,39.39,39.44,39.38,39.44,17700.0,27.4847,27.5196,27.4777,27.5196,17700.0
2013-10-09 14:30:00,39.44,39.47,39.43,39.45,20200.0,27.5196,27.5405,27.5126,27.5266,20200.0
2013-10-09 14:35:00,39.45,39.45,39.38,39.41,37700.0,27.5266,27.5266,27.4777,27.4987,37700.0
2013-10-09 14:40:00,39.41,39.41,39.36,39.37,17700.0,27.4987,27.4987,27.4638,27.4708,17700.0
2013-10-09 14:45:00,39.37,39.41,39.37,39.41,18400.0,27.4708,27.4987,27.4708,27.4987,18400.0
2013-10-09 14:50:00,39.41,39.42,39.39,39.39,21300.0,27.4987,27.5056,27.4847,27.4847,21300.0
2013-10-09 14:55:00,39.39,39.43,39.39,39.41,15200.0,27.4847,27.5126,27.4847,27.4987,15200.0
2013-10-09 15:00:00,39.41,39.43,39.4,39.41,18300.0,27.4987,27.5126,27.4917,27.4987,18300.0
2013-10-09 15:05:00,39.41,39.43,39.38,39.42,30100.0,27.4987,27.5126,27.4777,27.5056,30100.0
2013-10-09 15:10:00,39.42,39.43,39.39,39.4,21300.0,27.5056,27.5126,27.4847,27.4917,21300.0
2013-10-09 15:15:00,39.39,39.4,39.37,39.38,35100.0,27.4847,27.4917,27.4708,27.4777,35100.0
2013-10-09 15:20:00,39.38,39.39,39.34,39.37,30100.0,27.4777,27.4847,27.4498,27.4708,30100.0
2013-10-09 15:25:00,39.37,39.39,39.34,39.39,71100.0,27.4708,27.4847,27.4498,27.4847,71100.0
2013-10-09 15:30:00,39.39,39.46,39.38,39.44,63700.0,27.4847,27.5336,27.4777,27.5196,63700.0
2013-10-09 15:35:00,39.44,39.44,39.39,39.4,32400.0,27.5196,27.5196,27.4847,27.4917,32400.0
2013-10-09 15:40:00,39.4,39.41,39.36,39.36,25200.0,27.4917,27.4987,27.4638,27.4638,25200.0
2013-10-09 15:45:00,39.36,39.36,39.29,39.35,182900.0,27.4638,27.4638,27.4149,27.4568,182900.0
2013-10-09 15:50:00,39.35,39.42,39.33,39.42,201600.0,27.4568,27.5056,27.4429,27.5056,201600.0
2013-10-09 15:55:00,39.42,39.48,39.4,39.4,238400.0,27.5056,27.5475,27.4917,27.4917,238400.0
2013-10-10 09:30:00,39.66,39.7,39.62,39.7,44600.0,27.6731,27.701,27.6452,27.701,44600.0
2013-10-10 09:35:00,39.7,39.79,39.7,39.78,24500.0,27.701,27.7638,27.701,27.7568,24500.0
2013-10-10 09:40:00,39.79,39.89,39.78,39.83,39400.0,27.7638,27.8336,27.7568,27.7917,39400.0
2013-10-10 09:45:00,39.83,39.83,39.69,39.69,112700.0,27.7917,27.7917,27.694,27.694,112700.0
2013-10-10 09:50:00,39.69,39.76,39.69,39.75,106900.0,27.694,27.7429,27.694,27.7359,106900.0
2013-10-10 09:55:00,39.76,39.76,39.68,39.71,55600.0,27.7429,27.7429,27.6871,27.708,55600.0
2013-10-10 10:00:00,39.7,39.73,39.69,39.72,33900.0,27.701,27.722,27.694,27.715,33900.0
2013-10-10 10:05:00,39.72,39.74,39.7,39.71,44600.0,27.715,27.7289,27.701,27.708,44600.0
2013-10-10 10:10:00,39.7,39.7,39.61,39.69,38700.0,27.701,27.701,27.6382,27.694,38700.0
2013-10-10 10:15:00,39.7,39.7,39.68,39.69,20900.0,27.701,27.701,27.6871,27.694,20900.0
2013-10-10 10:20:00,39.69,39.69,39.65,39.66,35200.0,27.694,27.694,27.6661,27.6731,35200.0
2013-10-10 10:25:00,39.66,39.69,39.65,39.68,9500.0,27.6731,27.694,27.6661,27.6871,9500.0
2013-10-10 10:30:00,39.68,39.71,39.68,39.71,9600.0,27.6871,27.708,27.6871,27.708,9600.0
2013-10-10 10:35:00,39.72,39.76,39.7,39.71,23900.0,27.715,27.7429,27.701,27.708,23900.0
2013-10-10 10:40:00,39.71,39.73,39.69,39.7,15800.0,27.708,27.722,27.694,27.701,15800.0
2013-10-10 10:45:00,39.69,39.71,39.69,39.7,40000.0,27.694,27.708,27.694,27.701,40000.0
2013-10-10 10:50:00,39.7,39.74,39.7,39.7,87400.0,27.701,27.7289,27.701,27.701,87400.0
2013-10-10 10:55:00,39.72,39.77,39.72,39.77,42300.0,27.715,27.7499,27.715,27.7499,42300.0
2013-10-10 11:00:00,39.77,39.81,39.77,39.8,67300.0,27.7499,27.7778,27.7499,27.7708,67300.0
2013-10-10 11:05:00,39.79,39.79,39.75,39.77,45400.0,27.7638,27.7638,27.7359,27.7499,45400.0
2013-10-10 11:10:00,39.77,39.8,39.75,39.79,105300.0,27.7499,27.7708,27.7359,27.7638,105300.0
2013-10-10 11:15:00,39.8,39.84,39.8,39.82,55400.0,27.7708,27.7987,27.7708,27.7848,55400.0
2013-10-10 11:20:00,39.82,39.86,39.82,39.82,29700.0,27.7848,27.8127,27.7848,27.7848,29700.0
2013-10-10 11:25:00,39.82,39.84,39.78,39.84,53400.0,27.7848,27.7987,27.7568,27.7987,53400.0
2013-10-10 11:30:00,39.84,39.9,39.82,39.89,33000.0,27.7987,27.8406,27.7848,27.8336,33000.0
2013-10-10 11:35:00,39.89,39.9,39.83,39.84,59100.0,27.8336,27.8406,27.7917,27.7987,59100.0
2013-10-10 11:40:00,39.84,39.85,39.82,39.84,64400.0,27.7987,27.8057,27.7848,27.7987,64400.0
2013-10-10 11:45:00,39.84,39.88,39.83,39.85,34400.0,27.7987,27.8266,27.7917,27.8057,34400.0
2013-10-10 11:50:00,39.85,39.85,39.78,39.79,58200.0,27.8057,27.8057,27.7568,27.7638,58200.0
2013-10-10 11:55:00,39.8,39.8,39.78,39.79,13200.0,27.7708,27.7708,27.7568,27.7638,13200.0
2013-10-10 12:00:00,39.79,39.8,39.79,39.79,6300.0,27.7638,27.7708,27.7638,27.7638,6300.0
2013-10-10 12:05:00,39.79,39.82,39.79,39.82,7700.0,27.7638,27.7848,27.7638,27.7848,7700.0
2013-10-10 12:10:00,39.82,39.85,39.81,39.85,12400.0,27.7848,27.8057,27.7778,27.8057,12400.0
2013-10-10 12:15:00,39.86,39.89,39.86,39.89,12400.0,27.8127,27.8336,27.8127,27.8336,12400.0
2013-10-10 12:20:00,39.88,39.88,39.84,39.85,24700.0,27.8266,27.8266,27.7987,27.8057,24700.0
2013-10-10 12:25:00,39.85,39.87,39.82,39.87,12600.0,27.8057,27.8196,27.7848,27.8196,12600.0
2013-10-10 12:30:00,39.86,39.86,39.84,39.84,18100.0,27.8127,27.8127,27.7987,27.7987,18100.0
2013-10-10 12:35:00,39.84,39.85,39.83,39.84,8200.0,27.7987,27.8057,27.7917,27.7987,8200.0
2013-10-10 12:40:00,39.83,39.85,39.83,39.85,4700.0,27.7917,27.8057,27.7917,27.8057,4700.0
2013-10-10 12:45:00,39.85,39.85,39.84,39.85,13600.0,27.8057,27.8057,27.7987,27.8057,13600.0
2013-10-10 12:50:00,39.84,39.88,39.84,39.88,7200.0,27.7987,27.8266,27.7987,27.8266,7200.0
2013-10-10 12:55:00,39.87,39.88,39.87,39.88,10900.0,27.8196,27.8266,27.8196,27.8266,10900.0
2013-10-10 13:00:00,39.89,39.89,39.86,39.86,8500.0,27.8336,27.8336,27.8127,27.8127,8500.0
2013-10-10 13:05:00,39.87,39.9,39.87,39.9,5900.0,27.8196,27.8406,27.8196,27.8406,5900.0
2013-10-10 13:10:00,39.9,39.92,39.89,39.91,17900.0,27.8406,27.8545,27.8336,27.8476,17900.0
2013-10-10 13:15:00,39.91,39.91,39.85,39.87,33900.0,27.8476,27.8476,27.8057,27.8196,33900.0
2013-10-10 13:20:00,39.87,39.89,39.87,39.89,6200.0,27.8196,27.8336,27.8196,27.8336,6200.0
2013-10-10 13:25:00,39.89,39.92,39.89,39.92,8200.0,27.8336,27.8545,27.8336,27.8545,8200.0
2013-10-10 13:30:00,39.92,39.93,39.9,39.93,10400.0,27.8545,27.8615,27.8406,27.8615,10400.0
2013-10-10 13:35:00,39.93,39.93,39.91,39.92,6600.0,27.8615,27.8615,27.8476,27.8545,6600.0
2013-10-10 13:40:00,39.92,39.94,39.92,39.93,4200.0,27.8545,27.8685,27.8545,27.8615,4200.0
2013-10-10 13:45:00,39.93,39.95,39.92,39.94,15200.0,27.8615,27.8755,27.8545,27.8685,15200.0
2013-10-10 13:50:00,39.94,39.95,39.94,39.95,7000.0,27.8685,27.8755,27.8685,27.8755,7000.0
2013-10-10 13:55:00,39.95,39.95,39.94,39.95,12000.0,27.8755,27.8755,27.8685,27.8755,12000.0
2013-10-10 14:00:00,39.95,39.95,39.94,39.95,7500.0,27.8755,27.8755,27.8685,27.8755,7500.0
2013-10-10 14:05:00,39.95,39.95,39.92,39.94,11300.0,27.8755,27.8755,27.8545,27.8685,11300.0
2013-10-10 14:10:00,39.93,39.94,39.91,39.94,10800.0,27.8615,27.8685,27.8476,27.8685,10800.0
2013-10-10 14:15:00,39.95,39.95,39.92,39.92,13800.0,27.8755,27.8755,27.8545,27.8545,13800.0
2013-10-10 14:20:00,39.93,39.97,39.92,39.97,14600.0,27.8615,27.8894,27.8545,27.8894,14600.0
2013-10-10 14:25:00,39.97,39.97,39.96,39.97,66500.0,27.8894,27.8894,27.8824,27.8894,66500.0
2013-10-10 14:30:00,39.96,40.0,39.96,40.0,33200.0,27.8824,27.9103,27.8824,27.9103,33200.0
2013-10-10 14:35:00,40.0,40.03,40.0,40.01,67500.0,27.9103,27.9313,27.9103,27.9173,67500.0
2013-10-10 14:40:00,40.01,40.05,40.01,40.04,13300.0,27.9173,27.9452,27.9173,27.9383,13300.0
2013-10-10 14:45:00,40.04,40.04,40.02,40.03,4400.0,27.9383,27.9383,27.9243,27.9313,4400.0
2013-10-10 14:50:00,40.03,40.05,40.02,40.04,7100.0,27.9313,27.9452,27.9243,27.9383,7100.0
2013-10-10 14:55:00,40.04,40.05,40.01,40.03,16300.0,27.9383,27.9452,27.9173,27.9313,16300.0
2013-10-10 15:00:00,40.04,40.1,40.03,40.09,28200.0,27.9383,27.9801,27.9313,27.9731,28200.0
2013-10-10 15:05:00,40.09,40.16,40.09,40.16,20500.0,27.9731,28.022,27.9731,28.022,20500.0
2013-10-10 15:10:00,40.16,40.22,40.15,40.19,43100.0,28.022,28.0639,28.015,28.0429,43100.0
2013-10-10 15:15:00,40.18,40.18,40.13,40.14,18500.0,28.0359,28.0359,28.0011,28.008,18500.0
2013-10-10 15:20:00,40.14,40.2,40.12,40.2,43800.0,28.008,28.0499,27.9941,28.0499,43800.0
2013-10-10 15:25:00,40.19,40.2,40.13,40.16,56300.0,28.0429,28.0499,28.0011,28.022,56300.0
2013-10-10 15:30:00,40.17,40.17,40.13,40.16,28000.0,28.029,28.029,28.0011,28.022,28000.0
2013-10-10 15:35:00,40.15,40.18,40.15,40.18,32000.0,28.015,28.0359,28.015,28.0359,32000.0
2013-10-10 15:40:00,40.18,40.2,40.16,40.16,30600.0,28.0359,28.0499,28.022,28.022,30600.0
2013-10-10 15:45:00,40.16,40.19,40.1,40.13,74300.0,28.022,28.0429,27.9801,28.0011,74300.0
2013-10-10 15:50:00,40.12,40.16,40.12,40.16,44800.0,27.9941,28.022,27.9941,28.022,44800.0
2013-10-10 15:55:00,40.16,40.22,40.15,40.19,178500.0,28.022,28.0639,28.015,28.0429,178500.0
2013-10-11 09:30:00,40.02,40.23,40.02,40.2,51700.0,27.9243,28.0708,27.9243,28.0499,51700.0
2013-10-11 09:35:00,40.2,40.24,40.16,40.19,25100.0,28.0499,28.0778,28.022,28.0429,25100.0
2013-10-11 09:40:00,40.19,40.25,40.19,40.25,11300.0,28.0429,28.0848,28.0429,28.0848,11300.0
2013-10-11 09:45:00,40.25,40.25,40.21,40.24,17800.0,28.0848,28.0848,28.0569,28.0778,17800.0
2013-10-11 09:50:00,40.24,40.25,40.18,40.19,11900.0,28.0778,28.0848,28.0359,28.0429,11900.0
2013-10-11 09:55:00,40.18,40.25,40.18,40.24,22200.0,28.0359,28.0848,28.0359,28.0778,22200.0
2013-10-11 10:00:00,40.25,40.26,40.2,40.23,16700.0,28.0848,28.0918,28.0499,28.0708,16700.0
2013-10-11 10:05:00,40.23,40.32,40.23,40.31,16300.0,28.0708,28.1336,28.0708,28.1267,16300.0
2013-10-11 10:10:00,40.32,40.34,40.3,40.34,11300.0,28.1336,28.1476,28.1197,28.1476,11300.0
2013-10-11 10:15:00,40.35,40.36,40.3,40.31,16900.0,28.1546,28.1615,28.1197,28.1267,16900.0
2013-10-11 10:20:00,40.31,40.32,40.29,40.3,7400.0,28.1267,28.1336,28.1127,28.1197,7400.0
2013-10-11 10:25:00,40.3,40.35,40.29,40.34,12900.0,28.1197,28.1546,28.1127,28.1476,12900.0
2013-10-11 10:30:00,40.35,40.35,40.31,40.31,10500.0,28.1546,28.1546,28.1267,28.1267,10500.0
2013-10-11 10:35:00,40.32,40.34,40.29,40.32,10000.0,28.1336,28.1476,28.1127,28.1336,10000.0
2013-10-11 10:40:00,40.31,40.35,40.3,40.32,7700.0,28.1267,28.1546,28.1197,28.1336,7700.0
2013-10-11 10:45:00,40.32,40.34,40.3,40.3,16200.0,28.1336,28.1476,28.1197,28.1197,16200.0
2013-10-11 10:50:00,40.31,40.34,40.3,40.33,10100.0,28.1267,28.1476,28.1197,28.1406,10100.0
2013-10-11 10:55:00,40.34,40.36,40.33,40.36,21700.0,28.1476,28.1615,28.1406,28.1615,21700.0
2013-10-11 11:00:00,40.36,40.36,40.33,40.34,8300.0,28.1615,28.1615,28.1406,28.1476,8300.0
2013-10-11 11:05:00,40.34,40.36,40.34,40.35,9000.0,28.1476,28.1615,28.1476,28.1546,9000.0
2013-10-11 11:10:00,40.34,40.35,40.34,40.34,3400.0,28.1476,28.1546,28.1476,28.1476,3400.0
2013-10-11 11:15:00,40.34,40.36,40.33,40.35,11900.0,28.1476,28.1615,28.1406,28.1546,11900.0
2013-10-11 11:20:00,40.35,40.37,40.35,40.37,9800.0,28.1546,28.1685,28.1546,28.1685,9800.0
2013-10-11 11:25:00,40.38,40.39,40.36,40.37,17300.0,28.1755,28.1825,28.1615,28.1685,17300.0
2013-10-11 11:30:00,40.37,40.4,40.37,40.39,20000.0,28.1685,28.1895,28.1685,28.1825,20000.0
2013-10-11 11:35:00,40.39,40.48,40.39,40.46,33000.0,28.1825,28.2453,28.1825,28.2313,33000.0
2013-10-11 11:40:00,40.46,40.49,40.45,40.49,22800.0,28.2313,28.2523,28.2243,28.2523,22800.0
2013-10-11 11:45:00,40.48,40.51,40.48,40.51,16000.0,28.2453,28.2662,28.2453,28.2662,16000.0
2013-10-11 11:50:00,40.51,40.51,40.5,40.5,9600.0,28.2662,28.2662,28.2592,28.2592,9600.0
2013-10-11 11:55:00,40.51,40.55,40.51,40.52,21500.0,28.2662,28.2941,28.2662,28.2732,21500.0
2013-10-11 12:00:00,40.53,40.57,40.52,40.55,14000.0,28.2802,28.3081,28.2732,28.2941,14000.0
2013-10-11 12:05:00,40.55,40.61,40.55,40.59,25300.0,28.2941,28.336,28.2941,28.322,25300.0
2013-10-11 12:10:00,40.59,40.6,40.56,40.57,11900.0,28.322,28.329,28.3011,28.3081,11900.0
2013-10-11 12:15:00,40.57,40.59,40.57,40.59,11200.0,28.3081,28.322,28.3081,28.322,11200.0
2013-10-11 12:20:00,40.6,40.61,40.55,40.56,20800.0,28.329,28.336,28.2941,28.3011,20800.0
2013-10-11 12:25:00,40.57,40.6,40.56,40.57,7000.0,28.3081,28.329,28.3011,28.3081,7000.0
2013-10-11 12:30:00,40.57,40.58,40.57,40.58,8100.0,28.3081,28.315,28.3081,28.315,8100.0
2013-10-11 12:35:00,40.57,40.59,40.56,40.58,6700.0,28.3081,28.322,28.3011,28.315,6700.0
2013-10-11 12:40:00,40.58,40.6,40.58,40.58,7900.0,28.315,28.329,28.315,28.315,7900.0
2013-10-11 12:45:00,40.58,40.62,40.58,40.61,27200.0,28.315,28.343,28.315,28.336,27200.0
2013-10-11 12:50:00,40.61,40.66,40.61,40.66,23700.0,28.336,28.3709,28.336,28.3709,23700.0
2013-10-11 12:55:00,40.65,40.68,40.65,40.68,15500.0,28.3639,28.3848,28.3639,28.3848,15500.0
2013-10-11 13:00:00,40.68,40.69,40.66,40.69,31600.0,28.3848,28.3918,28.3709,28.3918,31600.0
2013-10-11 13:05:00,40.69,40.71,40.68,40.7,14000.0,28.3918,28.4058,28.3848,28.3988,14000.0
2013-10-11 13:10:00,40.7,40.7,40.68,40.68,8600.0,28.3988,28.3988,28.3848,28.3848,8600.0
2013-10-11 13:15:00,40.68,40.68,40.63,40.67,23800.0,28.3848,28.3848,28.3499,28.3778,23800.0
2013-10-11 13:20:00,40.67,40.68,40.66,40.68,8500.0,28.3778,28.3848,28.3709,28.3848,8500.0
2013-10-11 13:25:00,40.69,40.69,40.68,40.69,5400.0,28.3918,28.3918,28.3848,28.3918,5400.0
2013-10-11 13:30:00,40.68,40.71,40.68,40.69,11900.0,28.3848,28.4058,28.3848,28.3918,11900.0
2013-10-11 13:35:00,40.69,40.69,40.67,40.67,7100.0,28.3918,28.3918,28.3778,28.3778,7100.0
2013-10-11 13:40:00,40.67,40.67,40.63,40.64,5500.0,28.3778,28.3778,28.3499,28.3569,5500.0
2013-10-11 13:45:00,40.64,40.66,40.64,40.64,7900.0,28.3569,28.3709,28.3569,28.3569,7900.0
2013-10-11 13:50:00,40.64,40.65,40.62,40.65,10600.0,28.3569,28.3639,28.343,28.3639,10600.0
2013-10-11 13:55:00,40.66,40.67,40.65,40.67,4300.0,28.3709,28.3778,28.3639,28.3778,4300.0
2013-10-11 14:00:00,40.68,40.7,40.67,40.7,4200.0,28.3848,28.3988,28.3778,28.3988,4200.0
2013-10-11 14:05:00,40.7,40.72,40.69,40.72,22100.0,28.3988,28.4127,28.3918,28.4127,22100.0
2013-10-11 14:10:00,40.72,40.73,40.71,40.72,12900.0,28.4127,28.4197,28.4058,28.4127,12900.0
2013-10-11 14:15:00,40.72,40.74,40.72,40.72,17100.0,28.4127,28.4267,28.4127,28.4127,17100.0
2013-10-11 14:20:00,40.73,40.73,40.72,40.73,8500.0,28.4197,28.4197,28.4127,28.4197,8500.0
2013-10-11 14:25:00,40.73,40.73,40.71,40.73,17500.0,28.4197,28.4197,28.4058,28.4197,17500.0
2013-10-11 14:30:00,40.73,40.73,40.72,40.72,10700.0,28.4197,28.4197,28.4127,28.4127,10700.0
2013-10-11 14:35:00,40.72,40.73,40.7,40.72,27200.0,28.4127,28.4197,28.3988,28.4127,27200.0
2013-10-11 14:40:00,40.73,40.75,40.72,40.75,13800.0,28.4197,28.4337,28.4127,28.4337,13800.0
2013-10-11 14:45:00,40.74,40.75,40.72,40.72,16000.0,28.4267,28.4337,28.4127,28.4127,16000.0
2013-10-11 14:50:00,40.71,40.72,40.7,40.71,5300.0,28.4058,28.4127,28.3988,28.4058,5300.0
2013-10-11 14:55:00,40.71,40.74,40.71,40.73,8500.0,28.4058,28.4267,28.4058,28.4197,8500.0
2013-10-11 15:00:00,40.74,40.75,40.71,40.72,21200.0,28.4267,28.4337,28.4058,28.4127,21200.0
2013-10-11 15:05:00,40.72,40.75,40.71,40.75,39800.0,28.4127,28.4337,28.4058,28.4337,39800.0
2013-10-11 15:10:00,40.75,40.76,40.72,40.73,31300.0,28.4337,28.4406,28.4127,28.4197,31300.0
2013-10-11 15:15:00,40.73,40.73,40.71,40.72,21800.0,28.4197,28.4197,28.4058,28.4127,21800.0
2013-10-11 15:20:00,40.73,40.76,40.72,40.75,19900.0,28.4197,28.4406,28.4127,28.4337,19900.0
2013-10-11 15:25:00,40.75,40.75,40.72,40.74,16800.0,28.4337,28.4337,28.4127,28.4267,16800.0
2013-10-11 15:30:00,40.75,40.78,40.74,40.77,102700.0,28.4337,28.4546,28.4267,28.4476,102700.0
2013-10-11 15:35:00,40.77,40.78,40.73,40.74,25900.0,28.4476,28.4546,28.4197,28.4267,25900.0
2013-10-11 15:40:00,40.73,40.79,40.73,40.79,54000.0,28.4197,28.4616,28.4197,28.4616,54000.0
2013-10-11 15:45:00,40.79,40.8,40.75,40.76,96100.0,28.4616,28.4686,28.4337,28.4406,96100.0
2013-10-11 15:50:00,40.75,40.76,40.71,40.74,89700.0,28.4337,28.4406,28.4058,28.4267,89700.0
2013-10-11 15:55:00,40.73,40.76,40.73,40.75,99800.0,28.4197,28.4406,28.4197,28.4337,99800.0
2013-10-14 09:30:00,40.68,40.77,40.56,40.77,57300.0,28.3848,28.4476,28.3011,28.4476,57300.0
2013-10-14 09:35:00,40.78,40.79,40.65,40.65,24300.0,28.4546,28.4616,28.3639,28.3639,24300.0
2013-10-14 09:40:00,40.65,40.71,40.6,40.7,18900.0,28.3639,28.4058,28.329,28.3988,18900.0
2013-10-14 09:45:00,40.69,40.75,40.68,40.7,28700.0,28.3918,28.4337,28.3848,28.3988,28700.0
2013-10-14 09:50:00,40.7,40.75,40.66,40.67,20900.0,28.3988,28.4337,28.3709,28.3778,20900.0
2013-10-14 09:55:00,40.66,40.7,40.65,40.66,25700.0,28.3709,28.3988,28.3639,28.3709,25700.0
2013-10-14 10:00:00,40.66,40.67,40.59,40.59,30900.0,28.3709,28.3778,28.322,28.322,30900.0
2013-10-14 10:05:00,40.59,40.62,40.59,40.62,15900.0,28.322,28.343,28.322,28.343,15900.0
2013-10-14 10:10:00,40.62,40.64,40.59,40.6,36400.0,28.343,28.3569,28.322,28.329,36400.0
2013-10-14 10:15:00,40.59,40.61,40.56,40.57,18300.0,28.322,28.336,28.3011,28.3081,18300.0
2013-10-14 10:20:00,40.57,40.58,40.54,40.54,8200.0,28.3081,28.315,28.2871,28.2871,8200.0
2013-10-14 10:25:00,40.55,40.55,40.52,40.55,38000.0,28.2941,28.2941,28.2732,28.2941,38000.0
2013-10-14 10:30:00,40.55,40.57,40.54,40.55,13200.0,28.2941,28.3081,28.2871,28.2941,13200.0
2013-10-14 10:35:00,40.56,40.58,40.54,40.58,26900.0,28.3011,28.315,28.2871,28.315,26900.0
2013-10-14 10:40:00,40.57,40.58,40.54,40.56,10700.0,28.3081,28.315,28.2871,28.3011,10700.0
2013-10-14 10:45:00,40.56,40.61,40.56,40.58,6600.0,28.3011,28.336,28.3011,28.315,6600.0
2013-10-14 10:50:00,40.58,40.6,40.57,40.58,12900.0,28.315,28.329,28.3081,28.315,12900.0
2013-10-14 10:55:00,40.58,40.64,40.58,40.62,6200.0,28.315,28.3569,28.315,28.343,6200.0
2013-10-14 11:00:00,40.63,40.66,40.63,40.64,13400.0,28.3499,28.3709,28.3499,28.3569,13400.0
2013-10-14 11:05:00,40.65,40.65,40.65,40.65,12000.0,28.3639,28.3639,28.3639,28.3639,12000.0
2013-10-14 11:10:00,40.65,40.67,40.63,40.64,22800.0,28.3639,28.3778,28.3499,28.3569,22800.0
2013-10-14 11:15:00,40.63,40.65,40.61,40.65,9500.0,28.3499,28.3639,28.336,28.3639,9500.0
2013-10-14 11:20:00,40.64,40.65,40.62,40.62,10400.0,28.3569,28.3639,28.343,28.343,10400.0
2013-10-14 11:25:00,40.63,40.66,40.62,40.66,11000.0,28.3499,28.3709,28.343,28.3709,11000.0
2013-10-14 11:30:00,40.66,40.67,40.64,40.65,12000.0,28.3709,28.3778,28.3569,28.3639,12000.0
2013-10-14 11:35:00,40.64,40.7,40.64,40.68,13200.0,28.3569,28.3988,28.3569,28.3848,13200.0
2013-10-14 11:40:00,40.69,40.71,40.67,40.68,9700.0,28.3918,28.4058,28.3778,28.3848,9700.0
2013-10-14 11:45:00,40.68,40.69,40.67,40.68,5000.0,28.3848,28.3918,28.3778,28.3848,5000.0
2013-10-14 11:50:00,40.69,40.73,40.69,40.71,12100.0,28.3918,28.4197,28.3918,28.4058,12100.0
2013-10-14 11:55:00,40.72,40.75,40.71,40.75,2900.0,28.4127,28.4337,28.4058,28.4337,2900.0
2013-10-14 12:00:00,40.74,40.75,40.72,40.73,6000.0,28.4267,28.4337,28.4127,28.4197,6000.0
2013-10-14 12:05:00,40.73,40.73,40.7,40.7,8100.0,28.4197,28.4197,28.3988,28.3988,8100.0
2013-10-14 12:10:00,40.69,40.74,40.69,40.71,7700.0,28.3918,28.4267,28.3918,28.4058,7700.0
2013-10-14 12:15:00,40.72,40.73,40.71,40.73,6000.0,28.4127,28.4197,28.4058,28.4197,6000.0
2013-10-14 12:20:00,40.73,40.75,40.71,40.71,5400.0,28.4197,28.4337,28.4058,28.4058,5400.0
2013-10-14 12:25:00,40.72,40.73,40.7,40.71,9100.0,28.4127,28.4197,28.3988,28.4058,9100.0
2013-10-14 12:30:00,40.7,40.75,40.7,40.75,6100.0,28.3988,28.4337,28.3988,28.4337,6100.0
2013-10-14 12:35:00,40.75,40.77,40.75,40.77,7100.0,28.4337,28.4476,28.4337,28.4476,7100.0
2013-10-14 12:40:00,40.77,40.77,40.73,40.74,9000.0,28.4476,28.4476,28.4197,28.4267,9000.0
2013-10-14 12:45:00,40.75,40.77,40.75,40.77,6600.0,28.4337,28.4476,28.4337,28.4476,6600.0
2013-10-14 12:50:00,40.77,40.78,40.77,40.77,3000.0,28.4476,28.4546,28.4476,28.4476,3000.0
2013-10-14 12:55:00,40.77,40.79,40.76,40.79,8000.0,28.4476,28.4616,28.4406,28.4616,8000.0
2013-10-14 13:00:00,40.78,40.78,40.76,40.78,5300.0,28.4546,28.4546,28.4406,28.4546,5300.0
2013-10-14 13:05:00,40.79,40.8,40.78,40.8,14100.0,28.4616,28.4686,28.4546,28.4686,14100.0
2013-10-14 13:10:00,40.8,40.85,40.8,40.82,31300.0,28.4686,28.5034,28.4686,28.4825,31300.0
2013-10-14 13:15:00,40.82,40.84,40.82,40.83,13200.0,28.4825,28.4965,28.4825,28.4895,13200.0
2013-10-14 13:20:00,40.83,40.83,40.81,40.81,10800.0,28.4895,28.4895,28.4755,28.4755,10800.0
2013-10-14 13:25:00,40.82,40.84,40.82,40.84,8700.0,28.4825,28.4965,28.4825,28.4965,8700.0
2013-10-14 13:30:00,40.84,40.84,40.81,40.82,7500.0,28.4965,28.4965,28.4755,28.4825,7500.0
2013-10-14 13:35:00,40.82,40.84,40.82,40.84,4100.0,28.4825,28.4965,28.4825,28.4965,4100.0
2013-10-14 13:40:00,40.84,40.86,40.83,40.84,6500.0,28.4965,28.5104,28.4895,28.4965,6500.0
2013-10-14 13:45:00,40.85,40.86,40.83,40.83,3500.0,28.5034,28.5104,28.4895,28.4895,3500.0
2013-10-14 13:50:00,40.84,40.84,40.81,40.83,5500.0,28.4965,28.4965,28.4755,28.4895,5500.0
2013-10-14 13:55:00,40.83,40.85,40.81,40.85,3500.0,28.4895,28.5034,28.4755,28.5034,3500.0
2013-10-14 14:00:00,40.85,40.88,40.83,40.87,35400.0,28.5034,28.5244,28.4895,28.5174,35400.0
2013-10-14 14:05:00,40.87,40.9,40.87,40.87,17800.0,28.5174,28.5383,28.5174,28.5174,17800.0
2013-10-14 14:10:00,40.86,40.86,40.85,40.86,2600.0,28.5104,28.5104,28.5034,28.5104,2600.0
2013-10-14 14:15:00,40.86,40.9,40.86,40.9,17700.0,28.5104,28.5383,28.5104,28.5383,17700.0
2013-10-14 14:20:00,40.9,40.92,40.87,40.89,26100.0,28.5383,28.5523,28.5174,28.5314,26100.0
2013-10-14 14:25:00,40.89,40.91,40.89,40.91,7900.0,28.5314,28.5453,28.5314,28.5453,7900.0
2013-10-14 14:30:00,40.9,40.94,40.9,40.94,12100.0,28.5383,28.5662,28.5383,28.5662,12100.0
2013-10-14 14:35:00,40.94,40.94,40.93,40.93,15300.0,28.5662,28.5662,28.5593,28.5593,15300.0
2013-10-14 14:40:00,40.93,40.94,40.89,40.93,62300.0,28.5593,28.5662,28.5314,28.5593,62300.0
2013-10-14 14:45:00,40.93,40.96,40.92,40.95,24000.0,28.5593,28.5802,28.5523,28.5732,24000.0
2013-10-14 14:50:00,40.95,40.95,40.92,40.93,7800.0,28.5732,28.5732,28.5523,28.5593,7800.0
2013-10-14 14:55:00,40.92,40.94,40.91,40.93,11000.0,28.5523,28.5662,28.5453,28.5593,11000.0
2013-10-14 15:00:00,40.92,40.92,40.9,40.91,23200.0,28.5523,28.5523,28.5383,28.5453,23200.0
2013-10-14 15:05:00,40.9,40.95,40.9,40.94,25700.0,28.5383,28.5732,28.5383,28.5662,25700.0
2013-10-14 15:10:00,40.94,40.94,40.9,40.9,33900.0,28.5662,28.5662,28.5383,28.5383,33900.0
2013-10-14 15:15:00,40.91,40.91,40.86,40.86,8800.0,28.5453,28.5453,28.5104,28.5104,8800.0
2013-10-14 15:20:00,40.85,40.86,40.8,40.8,41600.0,28.5034,28.5104,28.4686,28.4686,41600.0
2013-10-14 15:25:00,40.81,40.82,40.8,40.82,23200.0,28.4755,28.4825,28.4686,28.4825,23200.0
2013-10-14 15:30:00,40.83,40.83,40.79,40.79,59600.0,28.4895,28.4895,28.4616,28.4616,59600.0
2013-10-14 15:35:00,40.79,40.81,40.77,40.78,28500.0,28.4616,28.4755,28.4476,28.4546,28500.0
2013-10-14 15:40:00,40.77,40.85,40.77,40.84,86600.0,28.4476,28.5034,28.4476,28.4965,86600.0
2013-10-14 15:45:00,40.84,40.85,40.82,40.83,59000.0,28.4965,28.5034,28.4825,28.4895,59000.0
2013-10-14 15:50:00,40.83,40.84,40.79,40.81,84500.0,28.4895,28.4965,28.4616,28.4755,84500.0
2013-10-14 15:55:00,40.8,40.9,40.79,40.9,87600.0,28.4686,28.5383,28.4616,28.5383,87600.0
2013-10-15 09:30:00,40.81,40.81,40.6,40.61,49600.0,28.4755,28.4755,28.329,28.336,49600.0
2013-10-15 09:35:00,40.62,40.64,40.57,40.59,14800.0,28.343,28.3569,28.3081,28.322,14800.0
2013-10-15 09:40:00,40.58,40.62,40.57,40.58,42400.0,28.315,28.343,28.3081,28.315,42400.0
2013-10-15 09:45:00,40.58,40.64,40.58,40.62,47200.0,28.315,28.3569,28.315,28.343,47200.0
2013-10-15 09:50:00,40.64,40.67,40.62,40.63,9800.0,28.3569,28.3778,28.343,28.3499,9800.0
2013-10-15 09:55:00,40.64,40.7,40.64,40.68,17800.0,28.3569,28.3988,28.3569,28.3848,17800.0
2013-10-15 10:00:00,40.68,40.71,40.66,40.7,18600.0,28.3848,28.4058,28.3709,28.3988,18600.0
2013-10-15 10:05:00,40.68,40.75,40.68,40.75,6300.0,28.3848,28.4337,28.3848,28.4337,6300.0
2013-10-15 10:10:00,40.75,40.77,40.73,40.74,13900.0,28.4337,28.4476,28.4197,28.4267,13900.0
2013-10-15 10:15:00,40.74,40.77,40.73,40.75,13000.0,28.4267,28.4476,28.4197,28.4337,13000.0
2013-10-15 10:20:00,40.74,40.78,40.74,40.75,16300.0,28.4267,28.4546,28.4267,28.4337,16300.0
2013-10-15 10:25:00,40.75,40.79,40.75,40.77,19100.0,28.4337,28.4616,28.4337,28.4476,19100.0
2013-10-15 10:30:00,40.76,40.77,40.74,40.75,10800.0,28.4406,28.4476,28.4267,28.4337,10800.0
2013-10-15 10:35:00,40.75,40.78,40.75,40.78,19800.0,28.4337,28.4546,28.4337,28.4546,19800.0
2013-10-15 10:40:00,40.78,40.8,40.7,40.72,30000.0,28.4546,28.4686,28.3988,28.4127,30000.0
2013-10-15 10:45:00,40.71,40.71,40.65,40.66,29100.0,28.4058,28.4058,28.3639,28.3709,29100.0
2013-10-15 10:50:00,40.66,40.66,40.62,40.62,16600.0,28.3709,28.3709,28.343,28.343,16600.0
2013-10-15 10:55:00,40.62,40.66,40.61,40.64,39200.0,28.343,28.3709,28.336,28.3569,39200.0
2013-10-15 11:00:00,40.63,40.68,40.61,40.65,34200.0,28.3499,28.3848,28.336,28.3639,34200.0
2013-10-15 11:05:00,40.65,40.66,40.61,40.62,28200.0,28.3639,28.3709,28.336,28.343,28200.0
2013-10-15 11:10:00,40.62,40.77,40.61,40.73,37600.0,28.343,28.4476,28.336,28.4197,37600.0
2013-10-15 11:15:00,40.73,40.76,40.72,40.75,14400.0,28.4197,28.4406,28.4127,28.4337,14400.0
2013-10-15 11:20:00,40.76,40.81,40.76,40.81,12800.0,28.4406,28.4755,28.4406,28.4755,12800.0
2013-10-15 11:25:00,40.81,40.81,40.78,40.78,6400.0,28.4755,28.4755,28.4546,28.4546,6400.0
2013-10-15 11:30:00,40.79,40.8,40.76,40.77,16500.0,28.4616,28.4686,28.4406,28.4476,16500.0
2013-10-15 11:35:00,40.77,40.78,40.74,40.76,16900.0,28.4476,28.4546,28.4267,28.4406,16900.0
2013-10-15 11:40:00,40.76,40.77,40.75,40.76,15200.0,28.4406,28.4476,28.4337,28.4406,15200.0
2013-10-15 11:45:00,40.76,40.76,40.73,40.75,9400.0,28.4406,28.4406,28.4197,28.4337,9400.0
2013-10-15 11:50:00,40.74,40.79,40.74,40.78,14300.0,28.4267,28.4616,28.4267,28.4546,14300.0
2013-10-15 11:55:00,40.78,40.79,40.75,40.75,8600.0,28.4546,28.4616,28.4337,28.4337,8600.0
2013-10-15 12:00:00,40.75,40.76,40.7,40.7,11500.0,28.4337,28.4406,28.3988,28.3988,11500.0
2013-10-15 12:05:00,40.7,40.73,40.68,40.71,11100.0,28.3988,28.4197,28.3848,28.4058,11100.0
2013-10-15 12:10:00,40.72,40.75,40.7,40.7,16900.0,28.4127,28.4337,28.3988,28.3988,16900.0
2013-10-15 12:15:00,40.69,40.7,40.68,40.7,6300.0,28.3918,28.3988,28.3848,28.3988,6300.0
2013-10-15 12:20:00,40.69,40.74,40.67,40.74,48700.0,28.3918,28.4267,28.3778,28.4267,48700.0
2013-10-15 12:25:00,40.74,40.74,40.7,40.7,11900.0,28.4267,28.4267,28.3988,28.3988,11900.0
2013-10-15 12:30:00,40.7,40.73,40.66,40.72,15600.0,28.3988,28.4197,28.3709,28.4127,15600.0
2013-10-15 12:35:00,40.74,40.75,40.73,40.73,7200.0,28.4267,28.4337,28.4197,28.4197,7200.0
2013-10-15 12:40:00,40.73,40.75,40.72,40.74,11600.0,28.4197,28.4337,28.4127,28.4267,11600.0
2013-10-15 12:45:00,40.74,40.75,40.73,40.74,10900.0,28.4267,28.4337,28.4197,28.4267,10900.0
2013-10-15 12:50:00,40.74,40.74,40.7,40.71,16400.0,28.4267,28.4267,28.3988,28.4058,16400.0
2013-10-15 12:55:00,40.71,40.73,40.68,40.72,11700.0,28.4058,28.4197,28.3848,28.4127,11700.0
2013-10-15 13:00:00,40.72,40.73,40.7,40.7,9200.0,28.4127,28.4197,28.3988,28.3988,9200.0
2013-10-15 13:05:00,40.7,40.71,40.68,40.71,12500.0,28.3988,28.4058,28.3848,28.4058,12500.0
2013-10-15 13:10:00,40.71,40.76,40.69,40.75,11900.0,28.4058,28.4406,28.3918,28.4337,11900.0
2013-10-15 13:15:00,40.74,40.75,40.72,40.72,8900.0,28.4267,28.4337,28.4127,28.4127,8900.0
2013-10-15 13:20:00,40.73,40.73,40.69,40.7,7700.0,28.4197,28.4197,28.3918,28.3988,7700.0
2013-10-15 13:25:00,40.69,40.7,40.68,40.69,20300.0,28.3918,28.3988,28.3848,28.3918,20300.0
2013-10-15 13:30:00,40.67,40.7,40.66,40.7,13600.0,28.3778,28.3988,28.3709,28.3988,13600.0
2013-10-15 13:35:00,40.7,40.7,40.67,40.7,16100.0,28.3988,28.3988,28.3778,28.3988,16100.0
2013-10-15 13:40:00,40.7,40.7,40.68,40.7,7700.0,28.3988,28.3988,28.3848,28.3988,7700.0
2013-10-15 13:45:00,40.7,40.73,40.69,40.73,12500.0,28.3988,28.4197,28.3918,28.4197,12500.0
2013-10-15 13:50:00,40.73,40.76,40.73,40.74,12000.0,28.4197,28.4406,28.4197,28.4267,12000.0
2013-10-15 13:55:00,40.75,40.75,40.74,40.75,4800.0,28.4337,28.4337,28.4267,28.4337,4800.0
2013-10-15 14:00:00,40.74,40.78,40.74,40.77,20100.0,28.4267,28.4546,28.4267,28.4476,20100.0
2013-10-15 14:05:00,40.77,40.77,40.76,40.76,9200.0,28.4476,28.4476,28.4406,28.4406,9200.0
2013-10-15 14:10:00,40.76,40.78,40.75,40.78,24600.0,28.4406,28.4546,28.4337,28.4546,24600.0
2013-10-15 14:15:00,40.77,40.79,40.77,40.79,22800.0,28.4476,28.4616,28.4476,28.4616,22800.0
2013-10-15 14:20:00,40.79,40.81,40.76,40.76,30200.0,28.4616,28.4755,28.4406,28.4406,30200.0
2013-10-15 14:25:00,40.76,40.81,40.75,40.77,38000.0,28.4406,28.4755,28.4337,28.4476,38000.0
2013-10-15 14:30:00,40.76,40.77,40.75,40.76,27700.0,28.4406,28.4476,28.4337,28.4406,27700.0
2013-10-15 14:35:00,40.76,40.76,40.68,40.72,31400.0,28.4406,28.4406,28.3848,28.4127,31400.0
2013-10-15 14:40:00,40.71,40.73,40.66,40.72,49400.0,28.4058,28.4197,28.3709,28.4127,49400.0
2013-10-15 14:45:00,40.72,40.73,40.67,40.73,42700.0,28.4127,28.4197,28.3778,28.4197,42700.0
2013-10-15 14:50:00,40.72,40.79,40.72,40.75,24600.0,28.4127,28.4616,28.4127,28.4337,24600.0
2013-10-15 14:55:00,40.74,40.78,40.71,40.77,24500.0,28.4267,28.4546,28.4058,28.4476,24500.0
2013-10-15 15:00:00,40.76,40.79,40.73,40.74,40500.0,28.4406,28.4616,28.4197,28.4267,40500.0
2013-10-15 15:05:00,40.74,40.82,40.73,40.81,33500.0,28.4267,28.4825,28.4197,28.4755,33500.0
2013-10-15 15:10:00,40.8,40.82,40.77,40.78,31600.0,28.4686,28.4825,28.4476,28.4546,31600.0
2013-10-15 15:15:00,40.77,40.79,40.75,40.79,22200.0,28.4476,28.4616,28.4337,28.4616,22200.0
2013-10-15 15:20:00,40.78,40.78,40.75,40.77,22800.0,28.4546,28.4546,28.4337,28.4476,22800.0
2013-10-15 15:25:00,40.77,40.77,40.74,40.75,39600.0,28.4476,28.4476,28.4267,28.4337,39600.0
2013-10-15 15:30:00,40.75,40.76,40.7,40.71,20600.0,28.4337,28.4406,28.3988,28.4058,20600.0
2013-10-15 15:35:00,40.7,40.72,40.69,40.69,36900.0,28.3988,28.4127,28.3918,28.3918,36900.0
2013-10-15 15:40:00,40.68,40.7,40.66,40.66,44100.0,28.3848,28.3988,28.3709,28.3709,44100.0
2013-10-15 15:45:00,40.65,40.7,40.65,40.69,31000.0,28.3639,28.3988,28.3639,28.3918,31000.0
2013-10-15 15:50:00,40.69,40.72,40.63,40.71,132300.0,28.3918,28.4127,28.3499,28.4058,132300.0
2013-10-15 15:55:00,40.7,40.74,40.7,40.73,125000.0,28.3988,28.4267,28.3988,28.4197,125000.0
2013-10-16 09:30:00,40.76,40.89,40.72,40.86,62500.0,28.4406,28.5314,28.4127,28.5104,62500.0
2013-10-16 09:35:00,40.86,40.9,40.78,40.79,32500.0,28.5104,28.5383,28.4546,28.4616,32500.0
2013-10-16 09:40:00,40.78,40.78,40.71,40.73,24000.0,28.4546,28.4546,28.4058,28.4197,24000.0
2013-10-16 09:45:00,40.74,40.79,40.73,40.79,19800.0,28.4267,28.4616,28.4197,28.4616,19800.0
2013-10-16 09:50:00,40.79,40.89,40.78,40.89,39800.0,28.4616,28.5314,28.4546,28.5314,39800.0
2013-10-16 09:55:00,40.88,40.96,40.88,40.92,38800.0,28.5244,28.5802,28.5244,28.5523,38800.0
2013-10-16 10:00:00,40.92,40.95,40.92,40.93,14200.0,28.5523,28.5732,28.5523,28.5593,14200.0
2013-10-16 10:05:00,40.93,40.94,40.88,40.9,49100.0,28.5593,28.5662,28.5244,28.5383,49100.0
2013-10-16 10:10:00,40.91,40.94,40.9,40.94,11200.0,28.5453,28.5662,28.5383,28.5662,11200.0
2013-10-16 10:15:00,40.94,40.95,40.93,40.94,18300.0,28.5662,28.5732,28.5593,28.5662,18300.0
2013-10-16 10:20:00,40.95,40.98,40.93,40.94,26500.0,28.5732,28.5942,28.5593,28.5662,26500.0
2013-10-16 10:25:00,40.94,40.95,40.9,40.9,16100.0,28.5662,28.5732,28.5383,28.5383,16100.0
2013-10-16 10:30:00,40.9,40.93,40.9,40.93,6800.0,28.5383,28.5593,28.5383,28.5593,6800.0
2013-10-16 10:35:00,40.92,40.92,40.88,40.88,14300.0,28.5523,28.5523,28.5244,28.5244,14300.0
2013-10-16 10:40:00,40.88,40.9,40.88,40.9,3100.0,28.5244,28.5383,28.5244,28.5383,3100.0
2013-10-16 10:45:00,40.89,40.9,40.88,40.89,87300.0,28.5314,28.5383,28.5244,28.5314,87300.0
2013-10-16 10:50:00,40.88,40.9,40.84,40.9,24400.0,28.5244,28.5383,28.4965,28.5383,24400.0
2013-10-16 10:55:00,40.9,40.92,40.89,40.9,18900.0,28.5383,28.5523,28.5314,28.5383,18900.0
2013-10-16 11:00:00,40.9,40.96,40.9,40.96,26500.0,28.5383,28.5802,28.5383,28.5802,26500.0
2013-10-16 11:05:00,40.96,40.98,40.94,40.96,20700.0,28.5802,28.5942,28.5662,28.5802,20700.0
2013-10-16 11:10:00,40.96,40.97,40.94,40.95,17800.0,28.5802,28.5872,28.5662,28.5732,17800.0
2013-10-16 11:15:00,40.96,40.98,40.93,40.94,9900.0,28.5802,28.5942,28.5593,28.5662,9900.0
2013-10-16 11:20:00,40.94,40.95,40.92,40.92,17100.0,28.5662,28.5732,28.5523,28.5523,17100.0
2013-10-16 11:25:00,40.92,40.93,40.9,40.9,8300.0,28.5523,28.5593,28.5383,28.5383,8300.0
2013-10-16 11:30:00,40.9,40.91,40.88,40.89,11100.0,28.5383,28.5453,28.5244,28.5314,11100.0
2013-10-16 11:35:00,40.9,40.92,40.89,40.91,9600.0,28.5383,28.5523,28.5314,28.5453,9600.0
2013-10-16 11:40:00,40.91,40.93,40.91,40.93,9600.0,28.5453,28.5593,28.5453,28.5593,9600.0
2013-10-16 11:45:00,40.93,40.94,40.9,40.9,7800.0,28.5593,28.5662,28.5383,28.5383,7800.0
2013-10-16 11:50:00,40.9,40.92,40.89,40.91,10700.0,28.5383,28.5523,28.5314,28.5453,10700.0
2013-10-16 11:55:00,40.9,40.92,40.9,40.92,6500.0,28.5383,28.5523,28.5383,28.5523,6500.0
2013-10-16 12:00:00,40.92,40.92,40.91,40.92,3400.0,28.5523,28.5523,28.5453,28.5523,3400.0
2013-10-16 12:05:00,40.92,40.96,40.92,40.95,10300.0,28.5523,28.5802,28.5523,28.5732,10300.0
2013-10-16 12:10:00,40.95,40.96,40.93,40.93,17500.0,28.5732,28.5802,28.5593,28.5593,17500.0
2013-10-16 12:15:00,40.94,40.97,40.93,40.95,23800.0,28.5662,28.5872,28.5593,28.5732,23800.0
2013-10-16 12:20:00,40.94,40.96,40.92,40.94,18900.0,28.5662,28.5802,28.5523,28.5662,18900.0
2013-10-16 12:25:00,40.94,40.97,40.94,40.94,19600.0,28.5662,28.5872,28.5662,28.5662,19600.0
2013-10-16 12:30:00,40.94,40.94,40.91,40.92,22100.0,28.5662,28.5662,28.5453,28.5523,22100.0
2013-10-16 12:35:00,40.92,40.94,40.92,40.94,5100.0,28.5523,28.5662,28.5523,28.5662,5100.0
2013-10-16 12:40:00,40.95,40.95,40.94,40.94,7900.0,28.5732,28.5732,28.5662,28.5662,7900.0
2013-10-16 12:45:00,40.95,40.96,40.93,40.94,5600.0,28.5732,28.5802,28.5593,28.5662,5600.0
2013-10-16 12:50:00,40.94,40.95,40.93,40.95,3100.0,28.5662,28.5732,28.5593,28.5732,3100.0
2013-10-16 12:55:00,40.94,40.95,40.93,40.95,15600.0,28.5662,28.5732,28.5593,28.5732,15600.0
2013-10-16 13:00:00,40.95,40.97,40.93,40.93,7600.0,28.5732,28.5872,28.5593,28.5593,7600.0
2013-10-16 13:05:00,40.95,40.95,40.92,40.93,6500.0,28.5732,28.5732,28.5523,28.5593,6500.0
2013-10-16 13:10:00,40.92,40.94,40.91,40.94,8500.0,28.5523,28.5662,28.5453,28.5662,8500.0
2013-10-16 13:15:00,40.94,40.95,40.94,40.94,4000.0,28.5662,28.5732,28.5662,28.5662,4000.0
2013-10-16 13:20:00,40.95,40.95,40.94,40.94,5100.0,28.5732,28.5732,28.5662,28.5662,5100.0
2013-10-16 13:25:00,40.93,40.98,40.93,40.97,9400.0,28.5593,28.5942,28.5593,28.5872,9400.0
2013-10-16 13:30:00,40.96,40.97,40.95,40.96,8000.0,28.5802,28.5872,28.5732,28.5802,8000.0
2013-10-16 13:35:00,40.97,40.99,40.96,40.98,9800.0,28.5872,28.6011,28.5802,28.5942,9800.0
2013-10-16 13:40:00,40.98,40.99,40.97,40.97,3800.0,28.5942,28.6011,28.5872,28.5872,3800.0
2013-10-16 13:45:00,40.96,40.99,40.96,40.98,30400.0,28.5802,28.6011,28.5802,28.5942,30400.0
2013-10-16 13:50:00,40.97,40.98,40.96,40.97,6900.0,28.5872,28.5942,28.5802,28.5872,6900.0
2013-10-16 13:55:00,40.98,40.98,40.96,40.97,7500.0,28.5942,28.5942,28.5802,28.5872,7500.0
2013-10-16 14:00:00,40.96,40.98,40.96,40.96,5800.0,28.5802,28.5942,28.5802,28.5802,5800.0
2013-10-16 14:05:00,40.97,40.98,40.96,40.98,4900.0,28.5872,28.5942,28.5802,28.5942,4900.0
2013-10-16 14:10:00,40.98,40.99,40.98,40.98,6100.0,28.5942,28.6011,28.5942,28.5942,6100.0
2013-10-16 14:15:00,40.99,40.99,40.95,40.98,25600.0,28.6011,28.6011,28.5732,28.5942,25600.0
2013-10-16 14:20:00,40.98,40.98,40.97,40.97,6500.0,28.5942,28.5942,28.5872,28.5872,6500.0
2013-10-16 14:25:00,40.97,40.97,40.93,40.95,12900.0,28.5872,28.5872,28.5593,28.5732,12900.0
2013-10-16 14:30:00,40.94,40.97,40.94,40.96,8500.0,28.5662,28.5872,28.5662,28.5802,8500.0
2013-10-16 14:35:00,40.95,40.96,40.94,40.94,13200.0,28.5732,28.5802,28.5662,28.5662,13200.0
2013-10-16 14:40:00,40.94,40.97,40.94,40.97,15700.0,28.5662,28.5872,28.5662,28.5872,15700.0
2013-10-16 14:45:00,40.97,41.0,40.96,40.99,15900.0,28.5872,28.6081,28.5802,28.6011,15900.0
2013-10-16 14:50:00,40.99,40.99,40.98,40.99,3000.0,28.6011,28.6011,28.5942,28.6011,3000.0
2013-10-16 14:55:00,40.98,40.99,40.97,40.99,14400.0,28.5942,28.6011,28.5872,28.6011,14400.0
2013-10-16 15:00:00,40.99,41.0,40.98,41.0,32400.0,28.6011,28.6081,28.5942,28.6081,32400.0
2013-10-16 15:05:00,41.0,41.0,40.99,41.0,11700.0,28.6081,28.6081,28.6011,28.6081,11700.0
2013-10-16 15:10:00,41.0,41.02,40.99,41.02,25300.0,28.6081,28.6221,28.6011,28.6221,25300.0
2013-10-16 15:15:00,41.02,41.03,41.02,41.03,8900.0,28.6221,28.629,28.6221,28.629,8900.0
2013-10-16 15:20:00,41.03,41.03,41.01,41.01,25300.0,28.629,28.629,28.6151,28.6151,25300.0
2013-10-16 15:25:00,41.02,41.02,40.97,40.99,50700.0,28.6221,28.6221,28.5872,28.6011,50700.0
2013-10-16 15:30:00,41.0,41.03,40.97,41.02,22200.0,28.6081,28.629,28.5872,28.6221,22200.0
2013-10-16 15:35:00,41.02,41.03,41.0,41.03,44200.0,28.6221,28.629,28.6081,28.629,44200.0
2013-10-16 15:40:00,41.02,41.05,41.01,41.04,24400.0,28.6221,28.643,28.6151,28.636,24400.0
2013-10-16 15:45:00,41.04,41.09,41.04,41.09,74800.0,28.636,28.6709,28.636,28.6709,74800.0
2013-10-16 15:50:00,41.08,41.13,41.08,41.13,81400.0,28.6639,28.6988,28.6639,28.6988,81400.0
2013-10-16 15:55:00,41.13,41.18,41.12,41.16,243500.0,28.6988,28.7337,28.6918,28.7197,243500.0
2013-10-17 09:30:00,41.0,41.07,40.93,40.93,43000.0,28.6081,28.657,28.5593,28.5593,43000.0
2013-10-17 09:35:00,40.93,40.97,40.91,40.96,9300.0,28.5593,28.5872,28.5453,28.5802,9300.0
2013-10-17 09:40:00,40.96,41.0,40.93,40.94,19100.0,28.5802,28.6081,28.5593,28.5662,19100.0
2013-10-17 09:45:00,40.98,41.04,40.94,41.04,20900.0,28.5942,28.636,28.5662,28.636,20900.0
2013-10-17 09:50:00,41.03,41.03,40.97,40.97,10600.0,28.629,28.629,28.5872,28.5872,10600.0
2013-10-17 09:55:00,40.97,41.0,40.96,40.99,18200.0,28.5872,28.6081,28.5802,28.6011,18200.0
2013-10-17 10:00:00,41.0,41.01,40.96,41.0,38800.0,28.6081,28.6151,28.5802,28.6081,38800.0
2013-10-17 10:05:00,40.99,41.01,40.95,40.95,21500.0,28.6011,28.6151,28.5732,28.5732,21500.0
2013-10-17 10:10:00,40.95,40.95,40.93,40.94,19900.0,28.5732,28.5732,28.5593,28.5662,19900.0
2013-10-17 10:15:00,40.95,41.03,40.95,41.02,24400.0,28.5732,28.629,28.5732,28.6221,24400.0
2013-10-17 10:20:00,41.02,41.02,40.99,40.99,13600.0,28.6221,28.6221,28.6011,28.6011,13600.0
2013-10-17 10:25:00,41.0,41.04,40.99,40.99,20900.0,28.6081,28.636,28.6011,28.6011,20900.0
2013-10-17 10:30:00,41.0,41.03,41.0,41.01,9100.0,28.6081,28.629,28.6081,28.6151,9100.0
2013-10-17 10:35:00,41.01,41.02,41.0,41.02,8300.0,28.6151,28.6221,28.6081,28.6221,8300.0
2013-10-17 10:40:00,41.02,41.03,41.01,41.01,8800.0,28.6221,28.629,28.6151,28.6151,8800.0
2013-10-17 10:45:00,41.01,41.02,41.0,41.01,12800.0,28.6151,28.6221,28.6081,28.6151,12800.0
2013-10-17 10:50:00,41.01,41.02,40.98,41.02,15500.0,28.6151,28.6221,28.5942,28.6221,15500.0
2013-10-17 10:55:00,41.02,41.04,41.02,41.03,11700.0,28.6221,28.636,28.6221,28.629,11700.0
2013-10-17 11:00:00,41.03,41.05,41.02,41.05,16000.0,28.629,28.643,28.6221,28.643,16000.0
2013-10-17 11:05:00,41.05,41.07,41.03,41.06,9400.0,28.643,28.657,28.629,28.65,9400.0
2013-10-17 11:10:00,41.07,41.08,41.06,41.07,8300.0,28.657,28.6639,28.65,28.657,8300.0
2013-10-17 11:15:00,41.08,41.1,41.07,41.08,11700.0,28.6639,28.6779,28.657,28.6639,11700.0
2013-10-17 11:20:00,41.09,41.11,41.08,41.1,6400.0,28.6709,28.6849,28.6639,28.6779,6400.0
2013-10-17 11:25:00,41.09,41.12,41.09,41.1,16000.0,28.6709,28.6918,28.6709,28.6779,16000.0
2013-10-17 11:30:00,41.09,41.11,41.09,41.11,14100.0,28.6709,28.6849,28.6709,28.6849,14100.0
2013-10-17 11:35:00,41.11,41.11,41.09,41.11,15000.0,28.6849,28.6849,28.6709,28.6849,15000.0
2013-10-17 11:40:00,41.11,41.11,41.1,41.11,3900.0,28.6849,28.6849,28.6779,28.6849,3900.0
2013-10-17 11:45:00,41.11,41.11,41.09,41.11,7000.0,28.6849,28.6849,28.6709,28.6849,7000.0
2013-10-17 11:50:00,41.11,41.11,41.1,41.1,6200.0,28.6849,28.6849,28.6779,28.6779,6200.0
2013-10-17 11:55:00,41.09,41.1,41.07,41.07,7300.0,28.6709,28.6779,28.657,28.657,7300.0
2013-10-17 12:00:00,41.07,41.09,41.06,41.07,13000.0,28.657,28.6709,28.65,28.657,13000.0
2013-10-17 12:05:00,41.07,41.08,41.06,41.08,6700.0,28.657,28.6639,28.65,28.6639,6700.0
2013-10-17 12:10:00,41.08,41.09,41.06,41.09,10800.0,28.6639,28.6709,28.65,28.6709,10800.0
2013-10-17 12:15:00,41.09,41.11,41.09,41.11,20900.0,28.6709,28.6849,28.6709,28.6849,20900.0
2013-10-17 12:20:00,41.1,41.11,41.1,41.1,2800.0,28.6779,28.6849,28.6779,28.6779,2800.0
2013-10-17 12:25:00,41.11,41.11,41.1,41.11,9500.0,28.6849,28.6849,28.6779,28.6849,9500.0
2013-10-17 12:30:00,41.11,41.12,41.1,41.12,13700.0,28.6849,28.6918,28.6779,28.6918,13700.0
2013-10-17 12:35:00,41.11,41.14,41.11,41.14,12300.0,28.6849,28.7058,28.6849,28.7058,12300.0
2013-10-17 12:40:00,41.13,41.14,41.1,41.11,8700.0,28.6988,28.7058,28.6779,28.6849,8700.0
2013-10-17 12:45:00,41.11,41.14,41.11,41.14,9400.0,28.6849,28.7058,28.6849,28.7058,9400.0
2013-10-17 12:50:00,41.14,41.15,41.13,41.14,21000.0,28.7058,28.7128,28.6988,28.7058,21000.0
2013-10-17 12:55:00,41.15,41.16,41.14,41.16,132300.0,28.7128,28.7197,28.7058,28.7197,132300.0
2013-10-17 13:00:00,41.16,41.17,41.16,41.16,12600.0,28.7197,28.7267,28.7197,28.7197,12600.0
2013-10-17 13:05:00,41.17,41.18,41.16,41.17,11500.0,28.7267,28.7337,28.7197,28.7267,11500.0
2013-10-17 13:10:00,41.17,41.18,41.16,41.18,8700.0,28.7267,28.7337,28.7197,28.7337,8700.0
2013-10-17 13:15:00,41.17,41.18,41.15,41.15,11500.0,28.7267,28.7337,28.7128,28.7128,11500.0
2013-10-17 13:20:00,41.16,41.17,41.16,41.16,6800.0,28.7197,28.7267,28.7197,28.7197,6800.0
2013-10-17 13:25:00,41.17,41.17,41.15,41.16,11800.0,28.7267,28.7267,28.7128,28.7197,11800.0
2013-10-17 13:30:00,41.17,41.19,41.16,41.18,23000.0,28.7267,28.7407,28.7197,28.7337,23000.0
2013-10-17 13:35:00,41.18,41.2,41.18,41.2,5100.0,28.7337,28.7477,28.7337,28.7477,5100.0
2013-10-17 13:40:00,41.19,41.22,41.19,41.21,21600.0,28.7407,28.7616,28.7407,28.7546,21600.0
2013-10-17 13:45:00,41.22,41.23,41.19,41.19,7800.0,28.7616,28.7686,28.7407,28.7407,7800.0
2013-10-17 13:50:00,41.19,41.2,41.18,41.2,12100.0,28.7407,28.7477,28.7337,28.7477,12100.0
2013-10-17 13:55:00,41.2,41.2,41.18,41.19,6500.0,28.7477,28.7477,28.7337,28.7407,6500.0
2013-10-17 14:00:00,41.18,41.19,41.16,41.18,10900.0,28.7337,28.7407,28.7197,28.7337,10900.0
2013-10-17 14:05:00,41.18,41.2,41.18,41.19,4000.0,28.7337,28.7477,28.7337,28.7407,4000.0
2013-10-17 14:10:00,41.2,41.22,41.19,41.19,9700.0,28.7477,28.7616,28.7407,28.7407,9700.0
2013-10-17 14:15:00,41.2,41.2,41.18,41.18,8700.0,28.7477,28.7477,28.7337,28.7337,8700.0
2013-10-17 14:20:00,41.18,41.22,41.18,41.22,14400.0,28.7337,28.7616,28.7337,28.7616,14400.0
2013-10-17 14:25:00,41.22,41.24,41.19,41.2,11900.0,28.7616,28.7756,28.7407,28.7477,11900.0
2013-10-17 14:30:00,41.19,41.2,41.19,41.19,5000.0,28.7407,28.7477,28.7407,28.7407,5000.0
2013-10-17 14:35:00,41.18,41.23,41.18,41.22,6300.0,28.7337,28.7686,28.7337,28.7616,6300.0
2013-10-17 14:40:00,41.23,41.24,41.22,41.22,21600.0,28.7686,28.7756,28.7616,28.7616,21600.0
2013-10-17 14:45:00,41.22,41.22,41.19,41.19,12000.0,28.7616,28.7616,28.7407,28.7407,12000.0
2013-10-17 14:50:00,41.18,41.22,41.18,41.22,13500.0,28.7337,28.7616,28.7337,28.7616,13500.0
2013-10-17 14:55:00,41.22,41.24,41.21,41.23,4800.0,28.7616,28.7756,28.7546,28.7686,4800.0
2013-10-17 15:00:00,41.24,41.24,41.21,41.22,14500.0,28.7756,28.7756,28.7546,28.7616,14500.0
2013-10-17 15:05:00,41.23,41.25,41.22,41.24,12900.0,28.7686,28.7825,28.7616,28.7756,12900.0
2013-10-17 15:10:00,41.25,41.3,41.24,41.29,38400.0,28.7825,28.8174,28.7756,28.8105,38400.0
2013-10-17 15:15:00,41.29,41.29,41.27,41.29,17100.0,28.8105,28.8105,28.7965,28.8105,17100.0
2013-10-17 15:20:00,41.28,41.3,41.28,41.3,26700.0,28.8035,28.8174,28.8035,28.8174,26700.0
2013-10-17 15:25:00,41.3,41.33,41.29,41.32,22300.0,28.8174,28.8384,28.8105,28.8314,22300.0
2013-10-17 15:30:00,41.31,41.32,41.3,41.32,24100.0,28.8244,28.8314,28.8174,28.8314,24100.0
2013-10-17 15:35:00,41.32,41.33,41.3,41.3,33100.0,28.8314,28.8384,28.8174,28.8174,33100.0
2013-10-17 15:40:00,41.31,41.36,41.3,41.35,37700.0,28.8244,28.8593,28.8174,28.8523,37700.0
2013-10-17 15:45:00,41.35,41.39,41.34,41.38,57400.0,28.8523,28.8802,28.8453,28.8733,57400.0
2013-10-17 15:50:00,41.39,41.41,41.39,41.4,77400.0,28.8802,28.8942,28.8802,28.8872,77400.0
2013-10-17 15:55:00,41.4,41.41,41.38,41.4,98500.0,28.8872,28.8942,28.8733,28.8872,98500.0
2013-10-18 09:30:00,41.44,41.45,41.24,41.32,231200.0,28.9151,28.9221,28.7756,28.8314,231200.0
2013-10-18 09:35:00,41.32,41.37,41.29,41.35,10900.0,28.8314,28.8663,28.8105,28.8523,10900.0
2013-10-18 09:40:00,41.35,41.46,41.35,41.45,18100.0,28.8523,28.9291,28.8523,28.9221,18100.0
2013-10-18 09:45:00,41.46,41.49,41.4,41.45,16000.0,28.9291,28.95,28.8872,28.9221,16000.0
2013-10-18 09:50:00,41.45,41.5,41.45,41.49,18500.0,28.9221,28.957,28.9221,28.95,18500.0
2013-10-18 09:55:00,41.49,41.55,41.48,41.53,26900.0,28.95,28.9919,28.943,28.9779,26900.0
2013-10-18 10:00:00,41.52,41.54,41.5,41.5,19600.0,28.9709,28.9849,28.957,28.957,19600.0
2013-10-18 10:05:00,41.51,41.53,41.5,41.52,15200.0,28.964,28.9779,28.957,28.9709,15200.0
2013-10-18 10:10:00,41.53,41.55,41.51,41.54,20400.0,28.9779,28.9919,28.964,28.9849,20400.0
2013-10-18 10:15:00,41.54,41.56,41.52,41.54,23500.0,28.9849,28.9989,28.9709,28.9849,23500.0
2013-10-18 10:20:00,41.54,41.54,41.5,41.51,16400.0,28.9849,28.9849,28.957,28.964,16400.0
2013-10-18 10:25:00,41.51,41.54,41.51,41.51,10600.0,28.964,28.9849,28.964,28.964,10600.0
2013-10-18 10:30:00,41.51,41.53,41.47,41.49,31000.0,28.964,28.9779,28.9361,28.95,31000.0
2013-10-18 10:35:00,41.49,41.52,41.49,41.51,11300.0,28.95,28.9709,28.95,28.964,11300.0
2013-10-18 10:40:00,41.51,41.54,41.5,41.52,10100.0,28.964,28.9849,28.957,28.9709,10100.0
2013-10-18 10:45:00,41.51,41.55,41.51,41.54,12600.0,28.964,28.9919,28.964,28.9849,12600.0
2013-10-18 10:50:00,41.54,41.55,41.53,41.54,13300.0,28.9849,28.9919,28.9779,28.9849,13300.0
2013-10-18 10:55:00,41.54,41.55,41.52,41.52,6700.0,28.9849,28.9919,28.9709,28.9709,6700.0
2013-10-18 11:00:00,41.52,41.55,41.52,41.55,6500.0,28.9709,28.9919,28.9709,28.9919,6500.0
2013-10-18 11:05:00,41.54,41.55,41.52,41.52,13500.0,28.9849,28.9919,28.9709,28.9709,13500.0
2013-10-18 11:10:00,41.52,41.55,41.52,41.55,10700.0,28.9709,28.9919,28.9709,28.9919,10700.0
2013-10-18 11:15:00,41.55,41.55,41.54,41.54,12600.0,28.9919,28.9919,28.9849,28.9849,12600.0
2013-10-18 11:20:00,41.54,41.56,41.54,41.55,9500.0,28.9849,28.9989,28.9849,28.9919,9500.0
2013-10-18 11:25:00,41.55,41.58,41.54,41.56,11600.0,28.9919,29.0128,28.9849,28.9989,11600.0
2013-10-18 11:30:00,41.56,41.6,41.55,41.6,11700.0,28.9989,29.0268,28.9919,29.0268,11700.0
2013-10-18 11:35:00,41.59,41.61,41.59,41.6,14200.0,29.0198,29.0337,29.0198,29.0268,14200.0
2013-10-18 11:40:00,41.6,41.6,41.58,41.58,7200.0,29.0268,29.0268,29.0128,29.0128,7200.0
2013-10-18 11:45:00,41.58,41.59,41.56,41.56,6000.0,29.0128,29.0198,28.9989,28.9989,6000.0
2013-10-18 11:50:00,41.56,41.57,41.55,41.55,12000.0,28.9989,29.0058,28.9919,28.9919,12000.0
2013-10-18 11:55:00,41.56,41.57,41.52,41.55,10200.0,28.9989,29.0058,28.9709,28.9919,10200.0
2013-10-18 12:00:00,41.54,41.56,41.53,41.55,8900.0,28.9849,28.9989,28.9779,28.9919,8900.0
2013-10-18 12:05:00,41.56,41.57,41.54,41.57,6300.0,28.9989,29.0058,28.9849,29.0058,6300.0
2013-10-18 12:10:00,41.57,41.59,41.56,41.58,5800.0,29.0058,29.0198,28.9989,29.0128,5800.0
2013-10-18 12:15:00,41.58,41.6,41.57,41.58,8100.0,29.0128,29.0268,29.0058,29.0128,8100.0
2013-10-18 12:20:00,41.58,41.58,41.57,41.58,2400.0,29.0128,29.0128,29.0058,29.0128,2400.0
2013-10-18 12:25:00,41.59,41.59,41.57,41.57,17000.0,29.0198,29.0198,29.0058,29.0058,17000.0
2013-10-18 12:30:00,41.58,41.59,41.57,41.59,9500.0,29.0128,29.0198,29.0058,29.0198,9500.0
2013-10-18 12:35:00,41.58,41.62,41.58,41.61,6600.0,29.0128,29.0407,29.0128,29.0337,6600.0
2013-10-18 12:40:00,41.61,41.62,41.56,41.57,12500.0,29.0337,29.0407,28.9989,29.0058,12500.0
2013-10-18 12:45:00,41.57,41.61,41.56,41.61,8500.0,29.0058,29.0337,28.9989,29.0337,8500.0
2013-10-18 12:50:00,41.61,41.62,41.59,41.59,7400.0,29.0337,29.0407,29.0198,29.0198,7400.0
2013-10-18 12:55:00,41.61,41.62,41.6,41.61,8200.0,29.0337,29.0407,29.0268,29.0337,8200.0
2013-10-18 13:00:00,41.6,41.61,41.59,41.59,11500.0,29.0268,29.0337,29.0198,29.0198,11500.0
2013-10-18 13:05:00,41.6,41.62,41.59,41.61,10400.0,29.0268,29.0407,29.0198,29.0337,10400.0
2013-10-18 13:10:00,41.62,41.64,41.61,41.62,18600.0,29.0407,29.0547,29.0337,29.0407,18600.0
2013-10-18 13:15:00,41.63,41.63,41.61,41.62,5700.0,29.0477,29.0477,29.0337,29.0407,5700.0
2013-10-18 13:20:00,41.63,41.64,41.61,41.62,9400.0,29.0477,29.0547,29.0337,29.0407,9400.0
2013-10-18 13:25:00,41.62,41.65,41.62,41.65,13600.0,29.0407,29.0617,29.0407,29.0617,13600.0
2013-10-18 13:30:00,41.65,41.65,41.62,41.62,5200.0,29.0617,29.0617,29.0407,29.0407,5200.0
2013-10-18 13:35:00,41.62,41.65,41.61,41.65,8400.0,29.0407,29.0617,29.0337,29.0617,8400.0
2013-10-18 13:40:00,41.65,41.67,41.65,41.65,18900.0,29.0617,29.0756,29.0617,29.0617,18900.0
2013-10-18 13:45:00,41.65,41.65,41.63,41.64,3400.0,29.0617,29.0617,29.0477,29.0547,3400.0
2013-10-18 13:50:00,41.63,41.66,41.63,41.65,7900.0,29.0477,29.0686,29.0477,29.0617,7900.0
2013-10-18 13:55:00,41.66,41.67,41.65,41.65,5800.0,29.0686,29.0756,29.0617,29.0617,5800.0
2013-10-18 14:00:00,41.66,41.67,41.63,41.64,19900.0,29.0686,29.0756,29.0477,29.0547,19900.0
2013-10-18 14:05:00,41.65,41.65,41.62,41.65,43300.0,29.0617,29.0617,29.0407,29.0617,43300.0
2013-10-18 14:10:00,41.65,41.66,41.64,41.65,13500.0,29.0617,29.0686,29.0547,29.0617,13500.0
2013-10-18 14:15:00,41.64,41.65,41.64,41.64,3100.0,29.0547,29.0617,29.0547,29.0547,3100.0
2013-10-18 14:20:00,41.64,41.66,41.64,41.64,6200.0,29.0547,29.0686,29.0547,29.0547,6200.0
2013-10-18 14:25:00,41.64,41.65,41.63,41.65,11300.0,29.0547,29.0617,29.0477,29.0617,11300.0
2013-10-18 14:30:00,41.65,41.66,41.63,41.64,10000.0,29.0617,29.0686,29.0477,29.0547,10000.0
2013-10-18 14:35:00,41.64,41.65,41.63,41.64,7000.0,29.0547,29.0617,29.0477,29.0547,7000.0
2013-10-18 14:40:00,41.64,41.64,41.63,41.63,6100.0,29.0547,29.0547,29.0477,29.0477,6100.0
2013-10-18 14:45:00,41.63,41.63,41.62,41.63,10100.0,29.0477,29.0477,29.0407,29.0477,10100.0
2013-10-18 14:50:00,41.62,41.63,41.61,41.62,10600.0,29.0407,29.0477,29.0337,29.0407,10600.0
2013-10-18 14:55:00,41.62,41.62,41.6,41.6,9300.0,29.0407,29.0407,29.0268,29.0268,9300.0
2013-10-18 15:00:00,41.61,41.61,41.59,41.59,19500.0,29.0337,29.0337,29.0198,29.0198,19500.0
2013-10-18 15:05:00,41.59,41.61,41.58,41.59,15100.0,29.0198,29.0337,29.0128,29.0198,15100.0
2013-10-18 15:10:00,41.58,41.59,41.56,41.58,29300.0,29.0128,29.0198,28.9989,29.0128,29300.0
2013-10-18 15:15:00,41.58,41.61,41.57,41.61,28600.0,29.0128,29.0337,29.0058,29.0337,28600.0
2013-10-18 15:20:00,41.61,41.61,41.57,41.57,15300.0,29.0337,29.0337,29.0058,29.0058,15300.0
2013-10-18 15:25:00,41.58,41.59,41.58,41.58,20000.0,29.0128,29.0198,29.0128,29.0128,20000.0
2013-10-18 15:30:00,41.58,41.6,41.56,41.56,22900.0,29.0128,29.0268,28.9989,28.9989,22900.0
2013-10-18 15:35:00,41.56,41.59,41.56,41.59,21600.0,28.9989,29.0198,28.9989,29.0198,21600.0
2013-10-18 15:40:00,41.58,41.59,41.57,41.58,21000.0,29.0128,29.0198,29.0058,29.0128,21000.0
2013-10-18 15:45:00,41.58,41.6,41.58,41.59,23000.0,29.0128,29.0268,29.0128,29.0198,23000.0
2013-10-18 15:50:00,41.58,41.6,41.58,41.6,21000.0,29.0128,29.0268,29.0128,29.0268,21000.0
2013-10-18 15:55:00,41.6,41.64,41.59,41.64,143800.0,29.0268,29.0547,29.0198,29.0547,143800.0
2013-10-21 09:30:00,41.51,41.62,41.46,41.6,42200.0,28.964,29.0407,28.9291,29.0268,42200.0
2013-10-21 09:35:00,41.61,41.66,41.61,41.66,9600.0,29.0337,29.0686,29.0337,29.0686,9600.0
2013-10-21 09:40:00,41.66,41.72,41.63,41.71,23000.0,29.0686,29.1105,29.0477,29.1035,23000.0
2013-10-21 09:45:00,41.71,41.75,41.7,41.73,20400.0,29.1035,29.1314,29.0965,29.1175,20400.0
2013-10-21 09:50:00,41.73,41.82,41.72,41.74,41100.0,29.1175,29.1803,29.1105,29.1244,41100.0
2013-10-21 09:55:00,41.74,41.81,41.72,41.8,29300.0,29.1244,29.1733,29.1105,29.1663,29300.0
2013-10-21 10:00:00,41.79,41.82,41.49,41.81,24800.0,29.1593,29.1803,28.95,29.1733,24800.0
2013-10-21 10:05:00,41.81,41.87,41.8,41.87,19400.0,29.1733,29.2152,29.1663,29.2152,19400.0
2013-10-21 10:10:00,41.87,41.87,41.84,41.84,16400.0,29.2152,29.2152,29.1942,29.1942,16400.0
2013-10-21 10:15:00,41.84,41.84,41.8,41.84,13000.0,29.1942,29.1942,29.1663,29.1942,13000.0
2013-10-21 10:20:00,41.84,41.88,41.84,41.88,6000.0,29.1942,29.2221,29.1942,29.2221,6000.0
2013-10-21 10:25:00,41.88,41.9,41.85,41.87,29200.0,29.2221,29.2361,29.2012,29.2152,29200.0
2013-10-21 10:30:00,41.87,41.87,41.83,41.84,10800.0,29.2152,29.2152,29.1872,29.1942,10800.0
2013-10-21 10:35:00,41.84,41.85,41.81,41.85,5300.0,29.1942,29.2012,29.1733,29.2012,5300.0
2013-10-21 10:40:00,41.85,41.85,41.81,41.82,21800.0,29.2012,29.2012,29.1733,29.1803,21800.0
2013-10-21 10:45:00,41.83,41.85,41.82,41.85,11700.0,29.1872,29.2012,29.1803,29.2012,11700.0
2013-10-21 10:50:00,41.85,41.9,41.84,41.9,64100.0,29.2012,29.2361,29.1942,29.2361,64100.0
2013-10-21 10:55:00,41.9,41.93,41.9,41.93,10600.0,29.2361,29.257,29.2361,29.257,10600.0
2013-10-21 11:00:00,41.93,41.93,41.9,41.91,11400.0,29.257,29.257,29.2361,29.2431,11400.0
2013-10-21 11:05:00,41.91,41.92,41.89,41.9,10200.0,29.2431,29.25,29.2291,29.2361,10200.0
2013-10-21 11:10:00,41.91,41.91,41.89,41.9,3500.0,29.2431,29.2431,29.2291,29.2361,3500.0
2013-10-21 11:15:00,41.9,41.91,41.89,41.9,8800.0,29.2361,29.2431,29.2291,29.2361,8800.0
2013-10-21 11:20:00,41.9,41.9,41.86,41.86,17700.0,29.2361,29.2361,29.2082,29.2082,17700.0
2013-10-21 11:25:00,41.85,41.86,41.83,41.83,7300.0,29.2012,29.2082,29.1872,29.1872,7300.0
2013-10-21 11:30:00,41.83,41.87,41.83,41.87,8000.0,29.1872,29.2152,29.1872,29.2152,8000.0
2013-10-21 11:35:00,41.87,41.89,41.87,41.87,5700.0,29.2152,29.2291,29.2152,29.2152,5700.0
2013-10-21 11:40:00,41.86,41.88,41.86,41.86,4800.0,29.2082,29.2221,29.2082,29.2082,4800.0
2013-10-21 11:45:00,41.86,41.87,41.85,41.86,22900.0,29.2082,29.2152,29.2012,29.2082,22900.0
2013-10-21 11:50:00,41.86,41.88,41.86,41.86,5600.0,29.2082,29.2221,29.2082,29.2082,5600.0
2013-10-21 11:55:00,41.87,41.9,41.87,41.9,3600.0,29.2152,29.2361,29.2152,29.2361,3600.0
2013-10-21 12:00:00,41.89,41.94,41.88,41.94,15700.0,29.2291,29.264,29.2221,29.264,15700.0
2013-10-21 12:05:00,41.93,41.94,41.93,41.93,59600.0,29.257,29.264,29.257,29.257,59600.0
2013-10-21 12:10:00,41.94,42.03,41.93,42.02,62300.0,29.264,29.3268,29.257,29.3198,62300.0
2013-10-21 12:15:00,42.02,42.06,42.01,42.02,24800.0,29.3198,29.3477,29.3128,29.3198,24800.0
2013-10-21 12:20:00,42.02,42.03,41.98,42.0,48400.0,29.3198,29.3268,29.2919,29.3059,48400.0
2013-10-21 12:25:00,42.01,42.01,42.0,42.0,9100.0,29.3128,29.3128,29.3059,29.3059,9100.0
2013-10-21 12:30:00,42.01,42.02,41.95,41.95,19500.0,29.3128,29.3198,29.271,29.271,19500.0
2013-10-21 12:35:00,41.95,41.99,41.95,41.99,15300.0,29.271,29.2989,29.271,29.2989,15300.0
2013-10-21 12:40:00,41.98,41.99,41.95,41.95,7900.0,29.2919,29.2989,29.271,29.271,7900.0
2013-10-21 12:45:00,41.95,41.96,41.95,41.95,4900.0,29.271,29.278,29.271,29.271,4900.0
2013-10-21 12:50:00,41.95,42.0,41.95,42.0,12800.0,29.271,29.3059,29.271,29.3059,12800.0
2013-10-21 12:55:00,42.0,42.04,41.99,42.03,15500.0,29.3059,29.3338,29.2989,29.3268,15500.0
2013-10-21 13:00:00,42.02,42.08,42.02,42.05,30800.0,29.3198,29.3617,29.3198,29.3408,30800.0
2013-10-21 13:05:00,42.05,42.05,42.04,42.04,2500.0,29.3408,29.3408,29.3338,29.3338,2500.0
2013-10-21 13:10:00,42.05,42.06,42.04,42.05,8000.0,29.3408,29.3477,29.3338,29.3408,8000.0
2013-10-21 13:15:00,42.04,42.05,42.02,42.02,4800.0,29.3338,29.3408,29.3198,29.3198,4800.0
2013-10-21 13:20:00,42.03,42.03,42.0,42.02,9800.0,29.3268,29.3268,29.3059,29.3198,9800.0
2013-10-21 13:25:00,42.02,42.04,42.02,42.04,13000.0,29.3198,29.3338,29.3198,29.3338,13000.0
2013-10-21 13:30:00,42.04,42.07,42.03,42.06,16400.0,29.3338,29.3547,29.3268,29.3477,16400.0
2013-10-21 13:35:00,42.06,42.07,42.05,42.07,15800.0,29.3477,29.3547,29.3408,29.3547,15800.0
2013-10-21 13:40:00,42.07,42.08,42.05,42.08,16600.0,29.3547,29.3617,29.3408,29.3617,16600.0
2013-10-21 13:45:00,42.08,42.08,42.06,42.08,7800.0,29.3617,29.3617,29.3477,29.3617,7800.0
2013-10-21 13:50:00,42.07,42.13,42.07,42.1,35800.0,29.3547,29.3966,29.3547,29.3756,35800.0
2013-10-21 13:55:00,42.11,42.11,42.09,42.1,9600.0,29.3826,29.3826,29.3687,29.3756,9600.0
2013-10-21 14:00:00,42.1,42.1,42.06,42.1,23200.0,29.3756,29.3756,29.3477,29.3756,23200.0
2013-10-21 14:05:00,42.1,42.11,42.09,42.11,6000.0,29.3756,29.3826,29.3687,29.3826,6000.0
2013-10-21 14:10:00,42.1,42.14,42.09,42.14,13600.0,29.3756,29.4036,29.3687,29.4036,13600.0
2013-10-21 14:15:00,42.14,42.14,42.11,42.12,9600.0,29.4036,29.4036,29.3826,29.3896,9600.0
2013-10-21 14:20:00,42.12,42.12,42.07,42.09,18800.0,29.3896,29.3896,29.3547,29.3687,18800.0
2013-10-21 14:25:00,42.09,42.13,42.08,42.12,23100.0,29.3687,29.3966,29.3617,29.3896,23100.0
2013-10-21 14:30:00,42.12,42.12,42.09,42.1,24100.0,29.3896,29.3896,29.3687,29.3756,24100.0
2013-10-21 14:35:00,42.1,42.1,42.08,42.1,17200.0,29.3756,29.3756,29.3617,29.3756,17200.0
2013-10-21 14:40:00,42.09,42.1,42.09,42.09,12900.0,29.3687,29.3756,29.3687,29.3687,12900.0
2013-10-21 14:45:00,42.09,42.09,42.07,42.08,21800.0,29.3687,29.3687,29.3547,29.3617,21800.0
2013-10-21 14:50:00,42.08,42.09,42.08,42.08,10400.0,29.3617,29.3687,29.3617,29.3617,10400.0
2013-10-21 14:55:00,42.09,42.1,42.08,42.09,12800.0,29.3687,29.3756,29.3617,29.3687,12800.0
2013-10-21 15:00:00,42.08,42.09,42.05,42.08,53500.0,29.3617,29.3687,29.3408,29.3617,53500.0
2013-10-21 15:05:00,42.08,42.1,42.07,42.1,18000.0,29.3617,29.3756,29.3547,29.3756,18000.0
2013-10-21 15:10:00,42.1,42.1,42.09,42.1,11300.0,29.3756,29.3756,29.3687,29.3756,11300.0
2013-10-21 15:15:00,42.1,42.13,42.09,42.11,35000.0,29.3756,29.3966,29.3687,29.3826,35000.0
2013-10-21 15:20:00,42.11,42.11,42.09,42.11,24300.0,29.3826,29.3826,29.3687,29.3826,24300.0
2013-10-21 15:25:00,42.1,42.11,42.06,42.07,17100.0,29.3756,29.3826,29.3477,29.3547,17100.0
2013-10-21 15:30:00,42.07,42.13,42.07,42.13,51300.0,29.3547,29.3966,29.3547,29.3966,51300.0
2013-10-21 15:35:00,42.11,42.14,42.11,42.14,51900.0,29.3826,29.4036,29.3826,29.4036,51900.0
2013-10-21 15:40:00,42.14,42.18,42.13,42.15,186100.0,29.4036,29.4315,29.3966,29.4105,186100.0
2013-10-21 15:45:00,42.15,42.18,42.14,42.18,51900.0,29.4105,29.4315,29.4036,29.4315,51900.0
2013-10-21 15:50:00,42.18,42.21,42.18,42.21,105000.0,29.4315,29.4524,29.4315,29.4524,105000.0
2013-10-21 15:55:00,42.2,42.27,42.2,42.26,269300.0,29.4454,29.4943,29.4454,29.4873,269300.0
2013-10-22 09:30:00,42.34,42.44,41.93,42.38,88600.0,29.5431,29.6129,29.257,29.571,88600.0
2013-10-22 09:35:00,42.38,42.44,42.36,42.44,26500.0,29.571,29.6129,29.5571,29.6129,26500.0
2013-10-22 09:40:00,42.43,42.46,42.4,42.45,26700.0,29.6059,29.6268,29.585,29.6199,26700.0
2013-10-22 09:45:00,42.45,42.52,42.44,42.51,35000.0,29.6199,29.6687,29.6129,29.6617,35000.0
2013-10-22 09:50:00,42.51,42.6,42.49,42.6,16300.0,29.6617,29.7245,29.6478,29.7245,16300.0
2013-10-22 09:55:00,42.6,42.61,42.56,42.61,30900.0,29.7245,29.7315,29.6966,29.7315,30900.0
2013-10-22 10:00:00,42.6,42.64,42.59,42.64,23800.0,29.7245,29.7524,29.7175,29.7524,23800.0
2013-10-22 10:05:00,42.64,42.65,42.59,42.65,36900.0,29.7524,29.7594,29.7175,29.7594,36900.0
2013-10-22 10:10:00,42.64,42.65,42.61,42.65,13300.0,29.7524,29.7594,29.7315,29.7594,13300.0
2013-10-22 10:15:00,42.64,42.66,42.62,42.64,24400.0,29.7524,29.7664,29.7385,29.7524,24400.0
2013-10-22 10:20:00,42.63,42.64,42.6,42.62,21600.0,29.7455,29.7524,29.7245,29.7385,21600.0
2013-10-22 10:25:00,42.62,42.67,42.61,42.65,82400.0,29.7385,29.7734,29.7315,29.7594,82400.0
2013-10-22 10:30:00,42.66,42.66,42.64,42.65,11100.0,29.7664,29.7664,29.7524,29.7594,11100.0
2013-10-22 10:35:00,42.65,42.66,42.63,42.64,46200.0,29.7594,29.7664,29.7455,29.7524,46200.0
2013-10-22 10:40:00,42.64,42.64,42.59,42.61,84400.0,29.7524,29.7524,29.7175,29.7315,84400.0
2013-10-22 10:45:00,42.61,42.64,42.59,42.6,52000.0,29.7315,29.7524,29.7175,29.7245,52000.0
2013-10-22 10:50:00,42.6,42.65,42.56,42.56,74200.0,29.7245,29.7594,29.6966,29.6966,74200.0
2013-10-22 10:55:00,42.57,42.64,42.54,42.63,56700.0,29.7036,29.7524,29.6827,29.7455,56700.0
2013-10-22 11:00:00,42.63,42.63,42.52,42.53,35900.0,29.7455,29.7455,29.6687,29.6757,35900.0
2013-10-22 11:05:00,42.52,42.53,42.48,42.53,72200.0,29.6687,29.6757,29.6408,29.6757,72200.0
2013-10-22 11:10:00,42.53,42.58,42.53,42.56,13100.0,29.6757,29.7106,29.6757,29.6966,13100.0
2013-10-22 11:15:00,42.55,42.57,42.54,42.57,41100.0,29.6896,29.7036,29.6827,29.7036,41100.0
2013-10-22 11:20:00,42.56,42.57,42.52,42.53,51900.0,29.6966,29.7036,29.6687,29.6757,51900.0
2013-10-22 11:25:00,42.53,42.57,42.52,42.56,29400.0,29.6757,29.7036,29.6687,29.6966,29400.0
2013-10-22 11:30:00,42.55,42.56,42.51,42.55,32100.0,29.6896,29.6966,29.6617,29.6896,32100.0
2013-10-22 11:35:00,42.54,42.59,42.54,42.56,18900.0,29.6827,29.7175,29.6827,29.6966,18900.0
2013-10-22 11:40:00,42.55,42.58,42.54,42.54,16900.0,29.6896,29.7106,29.6827,29.6827,16900.0
2013-10-22 11:45:00,42.55,42.58,42.55,42.56,12800.0,29.6896,29.7106,29.6896,29.6966,12800.0
2013-10-22 11:50:00,42.55,42.55,42.53,42.54,10200.0,29.6896,29.6896,29.6757,29.6827,10200.0
2013-10-22 11:55:00,42.54,42.54,42.51,42.51,13700.0,29.6827,29.6827,29.6617,29.6617,13700.0
2013-10-22 12:00:00,42.51,42.52,42.5,42.5,18500.0,29.6617,29.6687,29.6547,29.6547,18500.0
2013-10-22 12:05:00,42.51,42.52,42.5,42.52,13000.0,29.6617,29.6687,29.6547,29.6687,13000.0
2013-10-22 12:10:00,42.52,42.55,42.52,42.52,18900.0,29.6687,29.6896,29.6687,29.6687,18900.0
2013-10-22 12:15:00,42.53,42.55,42.53,42.54,17700.0,29.6757,29.6896,29.6757,29.6827,17700.0
2013-10-22 12:20:00,42.53,42.56,42.52,42.55,14000.0,29.6757,29.6966,29.6687,29.6896,14000.0
2013-10-22 12:25:00,42.56,42.58,42.51,42.52,16300.0,29.6966,29.7106,29.6617,29.6687,16300.0
2013-10-22 12:30:00,42.52,42.56,42.51,42.56,23000.0,29.6687,29.6966,29.6617,29.6966,23000.0
2013-10-22 12:35:00,42.56,42.56,42.54,42.54,9200.0,29.6966,29.6966,29.6827,29.6827,9200.0
2013-10-22 12:40:00,42.53,42.57,42.53,42.53,8800.0,29.6757,29.7036,29.6757,29.6757,8800.0
2013-10-22 12:45:00,42.53,42.55,42.51,42.54,61300.0,29.6757,29.6896,29.6617,29.6827,61300.0
2013-10-22 12:50:00,42.55,42.59,42.55,42.58,47000.0,29.6896,29.7175,29.6896,29.7106,47000.0
2013-10-22 12:55:00,42.58,42.63,42.57,42.63,35000.0,29.7106,29.7455,29.7036,29.7455,35000.0
2013-10-22 13:00:00,42.62,42.66,42.62,42.65,16500.0,29.7385,29.7664,29.7385,29.7594,16500.0
2013-10-22 13:05:00,42.66,42.71,42.66,42.7,10000.0,29.7664,29.8013,29.7664,29.7943,10000.0
2013-10-22 13:10:00,42.69,42.71,42.68,42.69,14600.0,29.7873,29.8013,29.7803,29.7873,14600.0
2013-10-22 13:15:00,42.69,42.72,42.69,42.71,10300.0,29.7873,29.8083,29.7873,29.8013,10300.0
2013-10-22 13:20:00,42.72,42.77,42.71,42.75,32800.0,29.8083,29.8431,29.8013,29.8292,32800.0
2013-10-22 13:25:00,42.75,42.75,42.73,42.74,14700.0,29.8292,29.8292,29.8152,29.8222,14700.0
2013-10-22 13:30:00,42.73,42.76,42.7,42.76,34900.0,29.8152,29.8362,29.7943,29.8362,34900.0
2013-10-22 13:35:00,42.75,42.78,42.75,42.78,13600.0,29.8292,29.8501,29.8292,29.8501,13600.0
2013-10-22 13:40:00,42.77,42.78,42.77,42.78,6500.0,29.8431,29.8501,29.8431,29.8501,6500.0
2013-10-22 13:45:00,42.77,42.79,42.76,42.78,21100.0,29.8431,29.8571,29.8362,29.8501,21100.0
2013-10-22 13:50:00,42.79,42.8,42.77,42.79,20700.0,29.8571,29.8641,29.8431,29.8571,20700.0
2013-10-22 13:55:00,42.79,42.8,42.75,42.76,10800.0,29.8571,29.8641,29.8292,29.8362,10800.0
2013-10-22 14:00:00,42.75,42.77,42.75,42.75,11900.0,29.8292,29.8431,29.8292,29.8292,11900.0
2013-10-22 14:05:00,42.75,42.78,42.74,42.77,16400.0,29.8292,29.8501,29.8222,29.8431,16400.0
2013-10-22 14:10:00,42.77,42.8,42.74,42.75,25100.0,29.8431,29.8641,29.8222,29.8292,25100.0
2013-10-22 14:15:00,42.75,42.78,42.73,42.77,13800.0,29.8292,29.8501,29.8152,29.8431,13800.0
2013-10-22 14:20:00,42.76,42.77,42.74,42.75,11200.0,29.8362,29.8431,29.8222,29.8292,11200.0
2013-10-22 14:25:00,42.75,42.78,42.75,42.77,23600.0,29.8292,29.8501,29.8292,29.8431,23600.0
2013-10-22 14:30:00,42.76,42.77,42.75,42.76,8500.0,29.8362,29.8431,29.8292,29.8362,8500.0
2013-10-22 14:35:00,42.75,42.78,42.75,42.78,12200.0,29.8292,29.8501,29.8292,29.8501,12200.0
2013-10-22 14:40:00,42.77,42.81,42.76,42.8,22600.0,29.8431,29.8711,29.8362,29.8641,22600.0
2013-10-22 14:45:00,42.8,42.84,42.8,42.83,13800.0,29.8641,29.892,29.8641,29.885,13800.0
2013-10-22 14:50:00,42.83,42.83,42.76,42.8,18600.0,29.885,29.885,29.8362,29.8641,18600.0
2013-10-22 14:55:00,42.79,42.8,42.75,42.76,13800.0,29.8571,29.8641,29.8292,29.8362,13800.0
2013-10-22 15:00:00,42.76,42.8,42.76,42.8,14200.0,29.8362,29.8641,29.8362,29.8641,14200.0
2013-10-22 15:05:00,42.8,42.82,42.8,42.8,8000.0,29.8641,29.878,29.8641,29.8641,8000.0
2013-10-22 15:10:00,42.81,42.84,42.8,42.82,27200.0,29.8711,29.892,29.8641,29.878,27200.0
2013-10-22 15:15:00,42.81,42.81,42.75,42.75,18700.0,29.8711,29.8711,29.8292,29.8292,18700.0
2013-10-22 15:20:00,42.75,42.77,42.74,42.77,22000.0,29.8292,29.8431,29.8222,29.8431,22000.0
2013-10-22 15:25:00,42.77,42.77,42.76,42.77,12300.0,29.8431,29.8431,29.8362,29.8431,12300.0
2013-10-22 15:30:00,42.76,42.76,42.69,42.7,137400.0,29.8362,29.8362,29.7873,29.7943,137400.0
2013-10-22 15:35:00,42.69,42.7,42.69,42.7,24500.0,29.7873,29.7943,29.7873,29.7943,24500.0
2013-10-22 15:40:00,42.7,42.72,42.7,42.71,74700.0,29.7943,29.8083,29.7943,29.8013,74700.0
2013-10-22 15:45:00,42.7,42.71,42.69,42.71,77300.0,29.7943,29.8013,29.7873,29.8013,77300.0
2013-10-22 15:50:00,42.7,42.72,42.69,42.69,55200.0,29.7943,29.8083,29.7873,29.7873,55200.0
2013-10-22 15:55:00,42.7,42.73,42.68,42.73,162000.0,29.7943,29.8152,29.7803,29.8152,162000.0
2013-10-23 09:30:00,42.54,42.69,42.54,42.66,40600.0,29.6827,29.7873,29.6827,29.7664,40600.0
2013-10-23 09:35:00,42.65,42.65,42.57,42.64,14300.0,29.7594,29.7594,29.7036,29.7524,14300.0
2013-10-23 09:40:00,42.61,42.64,42.6,42.61,9000.0,29.7315,29.7524,29.7245,29.7315,9000.0
2013-10-23 09:45:00,42.61,42.61,42.5,42.5,15900.0,29.7315,29.7315,29.6547,29.6547,15900.0
2013-10-23 09:50:00,42.52,42.56,42.5,42.53,17300.0,29.6687,29.6966,29.6547,29.6757,17300.0
2013-10-23 09:55:00,42.52,42.53,42.45,42.49,15600.0,29.6687,29.6757,29.6199,29.6478,15600.0
2013-10-23 10:00:00,42.49,42.52,42.46,42.52,16500.0,29.6478,29.6687,29.6268,29.6687,16500.0
2013-10-23 10:05:00,42.51,42.53,42.49,42.51,38400.0,29.6617,29.6757,29.6478,29.6617,38400.0
2013-10-23 10:10:00,42.51,42.56,42.5,42.54,14000.0,29.6617,29.6966,29.6547,29.6827,14000.0
2013-10-23 10:15:00,42.54,42.56,42.5,42.53,10500.0,29.6827,29.6966,29.6547,29.6757,10500.0
2013-10-23 10:20:00,42.53,42.54,42.46,42.51,15200.0,29.6757,29.6827,29.6268,29.6617,15200.0
2013-10-23 10:25:00,42.51,42.52,42.47,42.5,15800.0,29.6617,29.6687,29.6338,29.6547,15800.0
2013-10-23 10:30:00,42.51,42.58,42.48,42.57,22200.0,29.6617,29.7106,29.6408,29.7036,22200.0
2013-10-23 10:35:00,42.58,42.58,42.55,42.57,9600.0,29.7106,29.7106,29.6896,29.7036,9600.0
2013-10-23 10:40:00,42.58,42.6,42.58,42.6,13200.0,29.7106,29.7245,29.7106,29.7245,13200.0
2013-10-23 10:45:00,42.59,42.59,42.53,42.54,10400.0,29.7175,29.7175,29.6757,29.6827,10400.0
2013-10-23 10:50:00,42.55,42.55,42.5,42.51,32600.0,29.6896,29.6896,29.6547,29.6617,32600.0
2013-10-23 10:55:00,42.51,42.54,42.5,42.51,7500.0,29.6617,29.6827,29.6547,29.6617,7500.0
2013-10-23 11:00:00,42.51,42.54,42.51,42.52,13900.0,29.6617,29.6827,29.6617,29.6687,13900.0
2013-10-23 11:05:00,42.53,42.54,42.52,42.53,6700.0,29.6757,29.6827,29.6687,29.6757,6700.0
2013-10-23 11:10:00,42.52,42.53,42.5,42.51,5900.0,29.6687,29.6757,29.6547,29.6617,5900.0
2013-10-23 11:15:00,42.51,42.55,42.49,42.54,30300.0,29.6617,29.6896,29.6478,29.6827,30300.0
2013-10-23 11:20:00,42.54,42.63,42.54,42.62,18700.0,29.6827,29.7455,29.6827,29.7385,18700.0
2013-10-23 11:25:00,42.62,42.63,42.58,42.58,10200.0,29.7385,29.7455,29.7106,29.7106,10200.0
2013-10-23 11:30:00,42.58,42.6,42.57,42.58,9100.0,29.7106,29.7245,29.7036,29.7106,9100.0
2013-10-23 11:35:00,42.58,42.6,42.56,42.57,9500.0,29.7106,29.7245,29.6966,29.7036,9500.0
2013-10-23 11:40:00,42.57,42.59,42.54,42.59,109300.0,29.7036,29.7175,29.6827,29.7175,109300.0
2013-10-23 11:45:00,42.58,42.61,42.57,42.6,7600.0,29.7106,29.7315,29.7036,29.7245,7600.0
2013-10-23 11:50:00,42.6,42.6,42.54,42.55,13800.0,29.7245,29.7245,29.6827,29.6896,13800.0
2013-10-23 11:55:00,42.54,42.54,42.5,42.5,12400.0,29.6827,29.6827,29.6547,29.6547,12400.0
2013-10-23 12:00:00,42.51,42.52,42.5,42.5,24700.0,29.6617,29.6687,29.6547,29.6547,24700.0
2013-10-23 12:05:00,42.5,42.52,42.5,42.51,17800.0,29.6547,29.6687,29.6547,29.6617,17800.0
2013-10-23 12:10:00,42.51,42.53,42.5,42.52,4600.0,29.6617,29.6757,29.6547,29.6687,4600.0
2013-10-23 12:15:00,42.53,42.54,42.5,42.51,14300.0,29.6757,29.6827,29.6547,29.6617,14300.0
2013-10-23 12:20:00,42.51,42.52,42.49,42.5,18800.0,29.6617,29.6687,29.6478,29.6547,18800.0
2013-10-23 12:25:00,42.51,42.54,42.5,42.52,9700.0,29.6617,29.6827,29.6547,29.6687,9700.0
2013-10-23 12:30:00,42.52,42.54,42.5,42.5,25200.0,29.6687,29.6827,29.6547,29.6547,25200.0
2013-10-23 12:35:00,42.5,42.53,42.5,42.5,15700.0,29.6547,29.6757,29.6547,29.6547,15700.0
2013-10-23 12:40:00,42.5,42.52,42.5,42.51,23500.0,29.6547,29.6687,29.6547,29.6617,23500.0
2013-10-23 12:45:00,42.51,42.53,42.51,42.52,3600.0,29.6617,29.6757,29.6617,29.6687,3600.0
2013-10-23 12:50:00,42.52,42.53,42.52,42.52,8400.0,29.6687,29.6757,29.6687,29.6687,8400.0
2013-10-23 12:55:00,42.52,42.56,42.51,42.56,8300.0,29.6687,29.6966,29.6617,29.6966,8300.0
2013-10-23 13:00:00,42.55,42.55,42.51,42.51,9500.0,29.6896,29.6896,29.6617,29.6617,9500.0
2013-10-23 13:05:00,42.51,42.54,42.51,42.52,11100.0,29.6617,29.6827,29.6617,29.6687,11100.0
2013-10-23 13:10:00,42.51,42.52,42.5,42.5,20000.0,29.6617,29.6687,29.6547,29.6547,20000.0
2013-10-23 13:15:00,42.51,42.54,42.51,42.54,8500.0,29.6617,29.6827,29.6617,29.6827,8500.0
2013-10-23 13:20:00,42.55,42.55,42.5,42.52,14000.0,29.6896,29.6896,29.6547,29.6687,14000.0
2013-10-23 13:25:00,42.52,42.58,42.52,42.56,11000.0,29.6687,29.7106,29.6687,29.6966,11000.0
2013-10-23 13:30:00,42.57,42.58,42.55,42.55,7900.0,29.7036,29.7106,29.6896,29.6896,7900.0
2013-10-23 13:35:00,42.55,42.55,42.54,42.54,4000.0,29.6896,29.6896,29.6827,29.6827,4000.0
2013-10-23 13:40:00,42.53,42.53,42.5,42.51,7100.0,29.6757,29.6757,29.6547,29.6617,7100.0
2013-10-23 13:45:00,42.51,42.53,42.5,42.52,11400.0,29.6617,29.6757,29.6547,29.6687,11400.0
2013-10-23 13:50:00,42.52,42.54,42.51,42.53,9000.0,29.6687,29.6827,29.6617,29.6757,9000.0
2013-10-23 13:55:00,42.53,42.54,42.5,42.5,18400.0,29.6757,29.6827,29.6547,29.6547,18400.0
2013-10-23 14:00:00,42.5,42.53,42.5,42.53,20300.0,29.6547,29.6757,29.6547,29.6757,20300.0
2013-10-23 14:05:00,42.54,42.54,42.5,42.51,19900.0,29.6827,29.6827,29.6547,29.6617,19900.0
2013-10-23 14:10:00,42.5,42.53,42.5,42.53,13700.0,29.6547,29.6757,29.6547,29.6757,13700.0
2013-10-23 14:15:00,42.53,42.54,42.52,42.52,6900.0,29.6757,29.6827,29.6687,29.6687,6900.0
2013-10-23 14:20:00,42.51,42.52,42.51,42.51,8600.0,29.6617,29.6687,29.6617,29.6617,8600.0
2013-10-23 14:25:00,42.52,42.53,42.51,42.53,12200.0,29.6687,29.6757,29.6617,29.6757,12200.0
2013-10-23 14:30:00,42.53,42.54,42.52,42.52,11300.0,29.6757,29.6827,29.6687,29.6687,11300.0
2013-10-23 14:35:00,42.53,42.53,42.5,42.52,20600.0,29.6757,29.6757,29.6547,29.6687,20600.0
2013-10-23 14:40:00,42.52,42.58,42.52,42.57,19500.0,29.6687,29.7106,29.6687,29.7036,19500.0
2013-10-23 14:45:00,42.58,42.58,42.55,42.57,9800.0,29.7106,29.7106,29.6896,29.7036,9800.0
2013-10-23 14:50:00,42.57,42.58,42.56,42.57,32200.0,29.7036,29.7106,29.6966,29.7036,32200.0
2013-10-23 14:55:00,42.56,42.57,42.55,42.55,11500.0,29.6966,29.7036,29.6896,29.6896,11500.0
2013-10-23 15:00:00,42.55,42.56,42.54,42.55,9100.0,29.6896,29.6966,29.6827,29.6896,9100.0
2013-10-23 15:05:00,42.55,42.56,42.52,42.52,17500.0,29.6896,29.6966,29.6687,29.6687,17500.0
2013-10-23 15:10:00,42.52,42.54,42.51,42.51,15800.0,29.6687,29.6827,29.6617,29.6617,15800.0
2013-10-23 15:15:00,42.51,42.51,42.46,42.46,32700.0,29.6617,29.6617,29.6268,29.6268,32700.0
2013-10-23 15:20:00,42.47,42.48,42.45,42.47,46200.0,29.6338,29.6408,29.6199,29.6338,46200.0
2013-10-23 15:25:00,42.47,42.48,42.46,42.46,8200.0,29.6338,29.6408,29.6268,29.6268,8200.0
2013-10-23 15:30:00,42.47,42.49,42.47,42.49,18800.0,29.6338,29.6478,29.6338,29.6478,18800.0
2013-10-23 15:35:00,42.49,42.5,42.48,42.49,27300.0,29.6478,29.6547,29.6408,29.6478,27300.0
2013-10-23 15:40:00,42.5,42.54,42.5,42.54,21100.0,29.6547,29.6827,29.6547,29.6827,21100.0
2013-10-23 15:45:00,42.53,42.58,42.53,42.56,73500.0,29.6757,29.7106,29.6757,29.6966,73500.0
2013-10-23 15:50:00,42.57,42.61,42.56,42.61,61400.0,29.7036,29.7315,29.6966,29.7315,61400.0
2013-10-23 15:55:00,42.61,42.66,42.6,42.66,145100.0,29.7315,29.7664,29.7245,29.7664,145100.0
2013-10-24 09:30:00,42.75,42.75,42.64,42.72,47100.0,29.8292,29.8292,29.7524,29.8083,47100.0
2013-10-24 09:35:00,42.73,42.83,42.72,42.82,22300.0,29.8152,29.885,29.8083,29.878,22300.0
2013-10-24 09:40:00,42.81,42.97,42.81,42.96,54500.0,29.8711,29.9827,29.8711,29.9757,54500.0
2013-10-24 09:45:00,42.95,42.96,42.88,42.9,30900.0,29.9687,29.9757,29.9199,29.9338,30900.0
2013-10-24 09:50:00,42.89,42.91,42.87,42.9,27300.0,29.9269,29.9408,29.9129,29.9338,27300.0
2013-10-24 09:55:00,42.9,42.91,42.84,42.87,39200.0,29.9338,29.9408,29.892,29.9129,39200.0
2013-10-24 10:00:00,42.85,42.89,42.84,42.87,28100.0,29.899,29.9269,29.892,29.9129,28100.0
2013-10-24 10:05:00,42.87,42.91,42.87,42.9,32200.0,29.9129,29.9408,29.9129,29.9338,32200.0
2013-10-24 10:10:00,42.89,42.93,42.89,42.9,25100.0,29.9269,29.9548,29.9269,29.9338,25100.0
2013-10-24 10:15:00,42.9,42.93,42.89,42.92,18700.0,29.9338,29.9548,29.9269,29.9478,18700.0
2013-10-24 10:20:00,42.91,42.92,42.88,42.89,15200.0,29.9408,29.9478,29.9199,29.9269,15200.0
2013-10-24 10:25:00,42.89,42.9,42.85,42.87,19200.0,29.9269,29.9338,29.899,29.9129,19200.0
2013-10-24 10:30:00,42.88,42.92,42.86,42.89,23000.0,29.9199,29.9478,29.9059,29.9269,23000.0
2013-10-24 10:35:00,42.9,42.92,42.89,42.9,15500.0,29.9338,29.9478,29.9269,29.9338,15500.0
2013-10-24 10:40:00,42.9,42.91,42.88,42.9,9400.0,29.9338,29.9408,29.9199,29.9338,9400.0
2013-10-24 10:45:00,42.9,42.9,42.88,42.9,10700.0,29.9338,29.9338,29.9199,29.9338,10700.0
2013-10-24 10:50:00,42.89,42.9,42.89,42.9,29400.0,29.9269,29.9338,29.9269,29.9338,29400.0
2013-10-24 10:55:00,42.89,42.91,42.87,42.88,17300.0,29.9269,29.9408,29.9129,29.9199,17300.0
2013-10-24 11:00:00,42.88,42.91,42.87,42.9,79400.0,29.9199,29.9408,29.9129,29.9338,79400.0
2013-10-24 11:05:00,42.9,42.91,42.88,42.9,26100.0,29.9338,29.9408,29.9199,29.9338,26100.0
2013-10-24 11:10:00,42.9,42.91,42.87,42.88,17800.0,29.9338,29.9408,29.9129,29.9199,17800.0
2013-10-24 11:15:00,42.88,42.9,42.87,42.9,25900.0,29.9199,29.9338,29.9129,29.9338,25900.0
2013-10-24 11:20:00,42.89,42.91,42.88,42.9,18500.0,29.9269,29.9408,29.9199,29.9338,18500.0
2013-10-24 11:25:00,42.9,42.92,42.9,42.9,6700.0,29.9338,29.9478,29.9338,29.9338,6700.0
2013-10-24 11:30:00,42.9,42.9,42.87,42.89,24300.0,29.9338,29.9338,29.9129,29.9269,24300.0
2013-10-24 11:35:00,42.9,42.93,42.9,42.91,14700.0,29.9338,29.9548,29.9338,29.9408,14700.0
2013-10-24 11:40:00,42.91,42.92,42.89,42.9,10500.0,29.9408,29.9478,29.9269,29.9338,10500.0
2013-10-24 11:45:00,42.88,42.91,42.88,42.9,10900.0,29.9199,29.9408,29.9199,29.9338,10900.0
2013-10-24 11:50:00,42.9,42.91,42.88,42.88,5600.0,29.9338,29.9408,29.9199,29.9199,5600.0
2013-10-24 11:55:00,42.88,42.91,42.87,42.89,22300.0,29.9199,29.9408,29.9129,29.9269,22300.0
2013-10-24 12:00:00,42.89,42.9,42.83,42.83,10500.0,29.9269,29.9338,29.885,29.885,10500.0
2013-10-24 12:05:00,42.83,42.86,42.82,42.84,14700.0,29.885,29.9059,29.878,29.892,14700.0
2013-10-24 12:10:00,42.84,42.84,42.81,42.82,2100.0,29.892,29.892,29.8711,29.878,2100.0
2013-10-24 12:15:00,42.82,42.84,42.8,42.8,9900.0,29.878,29.892,29.8641,29.8641,9900.0
2013-10-24 12:20:00,42.8,42.82,42.8,42.82,3200.0,29.8641,29.878,29.8641,29.878,3200.0
2013-10-24 12:25:00,42.82,42.82,42.79,42.79,10400.0,29.878,29.878,29.8571,29.8571,10400.0
2013-10-24 12:30:00,42.8,42.82,42.79,42.8,14100.0,29.8641,29.878,29.8571,29.8641,14100.0
2013-10-24 12:35:00,42.8,42.82,42.79,42.81,10300.0,29.8641,29.878,29.8571,29.8711,10300.0
2013-10-24 12:40:00,42.81,42.81,42.78,42.79,9400.0,29.8711,29.8711,29.8501,29.8571,9400.0
2013-10-24 12:45:00,42.78,42.8,42.77,42.79,15100.0,29.8501,29.8641,29.8431,29.8571,15100.0
2013-10-24 12:50:00,42.78,42.79,42.78,42.79,4000.0,29.8501,29.8571,29.8501,29.8571,4000.0
2013-10-24 12:55:00,42.79,42.86,42.79,42.85,40200.0,29.8571,29.9059,29.8571,29.899,40200.0
2013-10-24 13:00:00,42.86,42.87,42.85,42.87,11300.0,29.9059,29.9129,29.899,29.9129,11300.0
2013-10-24 13:05:00,42.86,42.87,42.84,42.84,4700.0,29.9059,29.9129,29.892,29.892,4700.0
2013-10-24 13:10:00,42.85,42.86,42.83,42.83,11500.0,29.899,29.9059,29.885,29.885,11500.0
2013-10-24 13:15:00,42.84,42.84,42.8,42.84,9200.0,29.892,29.892,29.8641,29.892,9200.0
2013-10-24 13:20:00,42.84,42.84,42.81,42.83,12600.0,29.892,29.892,29.8711,29.885,12600.0
2013-10-24 13:25:00,42.83,42.87,42.83,42.87,15500.0,29.885,29.9129,29.885,29.9129,15500.0
2013-10-24 13:30:00,42.86,42.86,42.84,42.84,5700.0,29.9059,29.9059,29.892,29.892,5700.0
2013-10-24 13:35:00,42.85,42.85,42.8,42.82,24100.0,29.899,29.899,29.8641,29.878,24100.0
2013-10-24 13:40:00,42.82,42.84,42.81,42.84,3500.0,29.878,29.892,29.8711,29.892,3500.0
2013-10-24 13:45:00,42.84,42.84,42.83,42.84,4400.0,29.892,29.892,29.885,29.892,4400.0
2013-10-24 13:50:00,42.84,42.84,42.81,42.82,12800.0,29.892,29.892,29.8711,29.878,12800.0
2013-10-24 13:55:00,42.82,42.83,42.81,42.82,3200.0,29.878,29.885,29.8711,29.878,3200.0
2013-10-24 14:00:00,42.81,42.82,42.79,42.79,9300.0,29.8711,29.878,29.8571,29.8571,9300.0
2013-10-24 14:05:00,42.79,42.82,42.79,42.82,9900.0,29.8571,29.878,29.8571,29.878,9900.0
2013-10-24 14:10:00,42.81,42.81,42.79,42.79,15600.0,29.8711,29.8711,29.8571,29.8571,15600.0
2013-10-24 14:15:00,42.79,42.81,42.79,42.81,10000.0,29.8571,29.8711,29.8571,29.8711,10000.0
2013-10-24 14:20:00,42.81,42.83,42.81,42.83,5700.0,29.8711,29.885,29.8711,29.885,5700.0
2013-10-24 14:25:00,42.83,42.86,42.83,42.85,11800.0,29.885,29.9059,29.885,29.899,11800.0
2013-10-24 14:30:00,42.85,42.86,42.83,42.84,9600.0,29.899,29.9059,29.885,29.892,9600.0
2013-10-24 14:35:00,42.85,42.86,42.84,42.84,9200.0,29.899,29.9059,29.892,29.892,9200.0
2013-10-24 14:40:00,42.85,42.86,42.84,42.86,2500.0,29.899,29.9059,29.892,29.9059,2500.0
2013-10-24 14:45:00,42.85,42.88,42.85,42.88,7100.0,29.899,29.9199,29.899,29.9199,7100.0
2013-10-24 14:50:00,42.88,42.88,42.86,42.88,7800.0,29.9199,29.9199,29.9059,29.9199,7800.0
2013-10-24 14:55:00,42.87,42.88,42.86,42.86,12400.0,29.9129,29.9199,29.9059,29.9059,12400.0
2013-10-24 15:00:00,42.86,42.87,42.86,42.86,3400.0,29.9059,29.9129,29.9059,29.9059,3400.0
2013-10-24 15:05:00,42.86,42.88,42.85,42.85,13100.0,29.9059,29.9199,29.899,29.899,13100.0
2013-10-24 15:10:00,42.86,42.87,42.85,42.86,7300.0,29.9059,29.9129,29.899,29.9059,7300.0
2013-10-24 15:15:00,42.86,42.86,42.83,42.84,7300.0,29.9059,29.9059,29.885,29.892,7300.0
2013-10-24 15:20:00,42.84,42.85,42.83,42.83,7200.0,29.892,29.899,29.885,29.885,7200.0
2013-10-24 15:25:00,42.84,42.86,42.83,42.83,12600.0,29.892,29.9059,29.885,29.885,12600.0
2013-10-24 15:30:00,42.84,42.84,42.82,42.84,25300.0,29.892,29.892,29.878,29.892,25300.0
2013-10-24 15:35:00,42.84,42.85,42.82,42.82,22200.0,29.892,29.899,29.878,29.878,22200.0
2013-10-24 15:40:00,42.82,42.83,42.8,42.81,42200.0,29.878,29.885,29.8641,29.8711,42200.0
2013-10-24 15:45:00,42.81,42.84,42.8,42.82,29800.0,29.8711,29.892,29.8641,29.878,29800.0
2013-10-24 15:50:00,42.83,42.86,42.82,42.85,39100.0,29.885,29.9059,29.878,29.899,39100.0
2013-10-24 15:55:00,42.85,42.88,42.84,42.84,101300.0,29.899,29.9199,29.892,29.892,101300.0
2013-10-25 09:30:00,43.0,43.0,42.79,42.84,92000.0,30.0036,30.0036,29.8571,29.892,92000.0
2013-10-25 09:35:00,42.82,42.84,42.72,42.73,32100.0,29.878,29.892,29.8083,29.8152,32100.0
2013-10-25 09:40:00,42.72,42.78,42.71,42.78,30500.0,29.8083,29.8501,29.8013,29.8501,30500.0
2013-10-25 09:45:00,42.77,42.77,42.7,42.71,14500.0,29.8431,29.8431,29.7943,29.8013,14500.0
2013-10-25 09:50:00,42.72,42.77,42.7,42.76,34300.0,29.8083,29.8431,29.7943,29.8362,34300.0
2013-10-25 09:55:00,42.75,42.81,42.75,42.81,8900.0,29.8292,29.8711,29.8292,29.8711,8900.0
2013-10-25 10:00:00,42.82,42.86,42.73,42.75,15400.0,29.878,29.9059,29.8152,29.8292,15400.0
2013-10-25 10:05:00,42.78,42.8,42.77,42.79,7600.0,29.8501,29.8641,29.8431,29.8571,7600.0
2013-10-25 10:10:00,42.79,42.86,42.79,42.83,19300.0,29.8571,29.9059,29.8571,29.885,19300.0
2013-10-25 10:15:00,42.83,42.85,42.81,42.85,9300.0,29.885,29.899,29.8711,29.899,9300.0
2013-10-25 10:20:00,42.84,42.84,42.79,42.79,8400.0,29.892,29.892,29.8571,29.8571,8400.0
2013-10-25 10:25:00,42.78,42.78,42.75,42.76,9000.0,29.8501,29.8501,29.8292,29.8362,9000.0
2013-10-25 10:30:00,42.75,42.76,42.72,42.74,7400.0,29.8292,29.8362,29.8083,29.8222,7400.0
2013-10-25 10:35:00,42.75,42.79,42.74,42.76,7900.0,29.8292,29.8571,29.8222,29.8362,7900.0
2013-10-25 10:40:00,42.75,42.77,42.73,42.75,8300.0,29.8292,29.8431,29.8152,29.8292,8300.0
2013-10-25 10:45:00,42.74,42.76,42.72,42.76,9100.0,29.8222,29.8362,29.8083,29.8362,9100.0
2013-10-25 10:50:00,42.76,42.8,42.76,42.79,7900.0,29.8362,29.8641,29.8362,29.8571,7900.0
2013-10-25 10:55:00,42.79,42.83,42.77,42.8,8600.0,29.8571,29.885,29.8431,29.8641,8600.0
2013-10-25 11:00:00,42.81,42.84,42.8,42.82,8000.0,29.8711,29.892,29.8641,29.878,8000.0
2013-10-25 11:05:00,42.82,42.84,42.76,42.77,7700.0,29.878,29.892,29.8362,29.8431,7700.0
2013-10-25 11:10:00,42.77,42.8,42.76,42.8,6000.0,29.8431,29.8641,29.8362,29.8641,6000.0
2013-10-25 11:15:00,42.8,42.83,42.79,42.8,7200.0,29.8641,29.885,29.8571,29.8641,7200.0
2013-10-25 11:20:00,42.81,42.82,42.79,42.81,11400.0,29.8711,29.878,29.8571,29.8711,11400.0
2013-10-25 11:25:00,42.81,42.83,42.8,42.8,7500.0,29.8711,29.885,29.8641,29.8641,7500.0
2013-10-25 11:30:00,42.8,42.85,42.8,42.83,14000.0,29.8641,29.899,29.8641,29.885,14000.0
2013-10-25 11:35:00,42.83,42.85,42.82,42.82,20900.0,29.885,29.899,29.878,29.878,20900.0
2013-10-25 11:40:00,42.83,42.83,42.8,42.82,7000.0,29.885,29.885,29.8641,29.878,7000.0
2013-10-25 11:45:00,42.81,42.82,42.79,42.81,4500.0,29.8711,29.878,29.8571,29.8711,4500.0
2013-10-25 11:50:00,42.8,42.8,42.75,42.77,18900.0,29.8641,29.8641,29.8292,29.8431,18900.0
2013-10-25 11:55:00,42.77,42.77,42.75,42.76,10700.0,29.8431,29.8431,29.8292,29.8362,10700.0
2013-10-25 12:00:00,42.77,42.79,42.76,42.77,16300.0,29.8431,29.8571,29.8362,29.8431,16300.0
2013-10-25 12:05:00,42.76,42.83,42.76,42.82,14700.0,29.8362,29.885,29.8362,29.878,14700.0
2013-10-25 12:10:00,42.82,42.82,42.78,42.81,11000.0,29.878,29.878,29.8501,29.8711,11000.0
2013-10-25 12:15:00,42.82,42.86,42.82,42.86,7300.0,29.878,29.9059,29.878,29.9059,7300.0
2013-10-25 12:20:00,42.86,42.86,42.83,42.84,5700.0,29.9059,29.9059,29.885,29.892,5700.0
2013-10-25 12:25:00,42.84,42.87,42.83,42.86,3200.0,29.892,29.9129,29.885,29.9059,3200.0
2013-10-25 12:30:00,42.86,42.86,42.83,42.84,2900.0,29.9059,29.9059,29.885,29.892,2900.0
2013-10-25 12:35:00,42.83,42.85,42.82,42.83,9200.0,29.885,29.899,29.878,29.885,9200.0
2013-10-25 12:40:00,42.84,42.86,42.84,42.84,3300.0,29.892,29.9059,29.892,29.892,3300.0
2013-10-25 12:45:00,42.85,42.86,42.84,42.86,2100.0,29.899,29.9059,29.892,29.9059,2100.0
2013-10-25 12:50:00,42.86,42.87,42.84,42.84,3900.0,29.9059,29.9129,29.892,29.892,3900.0
2013-10-25 12:55:00,42.84,42.86,42.84,42.86,2200.0,29.892,29.9059,29.892,29.9059,2200.0
2013-10-25 13:00:00,42.85,42.86,42.83,42.83,5100.0,29.899,29.9059,29.885,29.885,5100.0
2013-10-25 13:05:00,42.84,42.84,42.82,42.82,3700.0,29.892,29.892,29.878,29.878,3700.0
2013-10-25 13:10:00,42.82,42.86,42.82,42.86,7400.0,29.878,29.9059,29.878,29.9059,7400.0
2013-10-25 13:15:00,42.86,42.89,42.86,42.88,8300.0,29.9059,29.9269,29.9059,29.9199,8300.0
2013-10-25 13:20:00,42.86,42.88,42.85,42.88,10300.0,29.9059,29.9199,29.899,29.9199,10300.0
2013-10-25 13:25:00,42.88,42.9,42.87,42.87,5100.0,29.9199,29.9338,29.9129,29.9129,5100.0
2013-10-25 13:30:00,42.87,42.87,42.85,42.86,9300.0,29.9129,29.9129,29.899,29.9059,9300.0
2013-10-25 13:35:00,42.87,42.88,42.86,42.88,6400.0,29.9129,29.9199,29.9059,29.9199,6400.0
2013-10-25 13:40:00,42.89,42.89,42.87,42.88,6400.0,29.9269,29.9269,29.9129,29.9199,6400.0
2013-10-25 13:45:00,42.88,42.88,42.86,42.87,6800.0,29.9199,29.9199,29.9059,29.9129,6800.0
2013-10-25 13:50:00,42.86,42.87,42.86,42.86,4600.0,29.9059,29.9129,29.9059,29.9059,4600.0
2013-10-25 13:55:00,42.86,42.88,42.86,42.87,7300.0,29.9059,29.9199,29.9059,29.9129,7300.0
2013-10-25 14:00:00,42.86,42.88,42.85,42.88,23400.0,29.9059,29.9199,29.899,29.9199,23400.0
2013-10-25 14:05:00,42.87,42.9,42.86,42.9,9000.0,29.9129,29.9338,29.9059,29.9338,9000.0
2013-10-25 14:10:00,42.89,42.89,42.87,42.89,12200.0,29.9269,29.9269,29.9129,29.9269,12200.0
2013-10-25 14:15:00,42.89,42.91,42.89,42.91,9100.0,29.9269,29.9408,29.9269,29.9408,9100.0
2013-10-25 14:20:00,42.9,42.91,42.89,42.9,6000.0,29.9338,29.9408,29.9269,29.9338,6000.0
2013-10-25 14:25:00,42.89,42.91,42.88,42.91,11600.0,29.9269,29.9408,29.9199,29.9408,11600.0
2013-10-25 14:30:00,42.91,42.91,42.89,42.9,14900.0,29.9408,29.9408,29.9269,29.9338,14900.0
2013-10-25 14:35:00,42.9,42.92,42.9,42.91,11000.0,29.9338,29.9478,29.9338,29.9408,11000.0
2013-10-25 14:40:00,42.9,42.92,42.9,42.91,5300.0,29.9338,29.9478,29.9338,29.9408,5300.0
2013-10-25 14:45:00,42.9,42.91,42.89,42.9,11000.0,29.9338,29.9408,29.9269,29.9338,11000.0
2013-10-25 14:50:00,42.91,42.91,42.89,42.9,6900.0,29.9408,29.9408,29.9269,29.9338,6900.0
2013-10-25 14:55:00,42.9,42.91,42.9,42.9,13500.0,29.9338,29.9408,29.9338,29.9338,13500.0
2013-10-25 15:00:00,42.9,42.91,42.88,42.89,18000.0,29.9338,29.9408,29.9199,29.9269,18000.0
2013-10-25 15:05:00,42.89,42.89,42.88,42.89,10800.0,29.9269,29.9269,29.9199,29.9269,10800.0
2013-10-25 15:10:00,42.9,42.92,42.89,42.9,27600.0,29.9338,29.9478,29.9269,29.9338,27600.0
2013-10-25 15:15:00,42.89,42.92,42.89,42.92,4300.0,29.9269,29.9478,29.9269,29.9478,4300.0
2013-10-25 15:20:00,42.92,42.92,42.9,42.91,10200.0,29.9478,29.9478,29.9338,29.9408,10200.0
2013-10-25 15:25:00,42.91,42.91,42.9,42.9,4800.0,29.9408,29.9408,29.9338,29.9338,4800.0
2013-10-25 15:30:00,42.9,42.93,42.9,42.91,20300.0,29.9338,29.9548,29.9338,29.9408,20300.0
2013-10-25 15:35:00,42.91,42.91,42.88,42.88,11500.0,29.9408,29.9408,29.9199,29.9199,11500.0
2013-10-25 15:40:00,42.89,42.91,42.88,42.9,22200.0,29.9269,29.9408,29.9199,29.9338,22200.0
2013-10-25 15:45:00,42.9,42.95,42.9,42.94,30900.0,29.9338,29.9687,29.9338,29.9618,30900.0
2013-10-25 15:50:00,42.94,42.97,42.94,42.95,33200.0,29.9618,29.9827,29.9618,29.9687,33200.0
2013-10-25 15:55:00,42.94,43.0,42.94,43.0,83700.0,29.9618,30.0036,29.9618,30.0036,83700.0
2013-10-28 09:30:00,43.11,43.12,42.81,43.08,81000.0,30.0804,30.0874,29.8711,30.0594,81000.0
2013-10-28 09:35:00,43.08,43.19,43.08,43.13,36600.0,30.0594,30.1362,30.0594,30.0943,36600.0
2013-10-28 09:40:00,43.11,43.14,43.07,43.14,19800.0,30.0804,30.1013,30.0525,30.1013,19800.0
2013-10-28 09:45:00,43.15,43.2,43.15,43.19,12800.0,30.1083,30.1432,30.1083,30.1362,12800.0
2013-10-28 09:50:00,43.19,43.2,43.18,43.2,39500.0,30.1362,30.1432,30.1292,30.1432,39500.0
2013-10-28 09:55:00,43.2,43.27,43.2,43.23,19600.0,30.1432,30.192,30.1432,30.1641,19600.0
2013-10-28 10:00:00,43.23,43.29,43.23,43.29,16800.0,30.1641,30.206,30.1641,30.206,16800.0
2013-10-28 10:05:00,43.3,43.3,43.28,43.29,16700.0,30.213,30.213,30.199,30.206,16700.0
2013-10-28 10:10:00,43.28,43.33,43.28,43.33,13400.0,30.199,30.2339,30.199,30.2339,13400.0
2013-10-28 10:15:00,43.32,43.35,43.3,43.3,24300.0,30.2269,30.2478,30.213,30.213,24300.0
2013-10-28 10:20:00,43.3,43.3,43.25,43.25,18100.0,30.213,30.213,30.1781,30.1781,18100.0
2013-10-28 10:25:00,43.26,43.28,43.25,43.26,13000.0,30.185,30.199,30.1781,30.185,13000.0
2013-10-28 10:30:00,43.25,43.25,43.21,43.23,16600.0,30.1781,30.1781,30.1502,30.1641,16600.0
2013-10-28 10:35:00,43.23,43.29,43.23,43.25,10100.0,30.1641,30.206,30.1641,30.1781,10100.0
2013-10-28 10:40:00,43.25,43.27,43.2,43.2,29700.0,30.1781,30.192,30.1432,30.1432,29700.0
2013-10-28 10:45:00,43.21,43.24,43.21,43.24,15700.0,30.1502,30.1711,30.1502,30.1711,15700.0
2013-10-28 10:50:00,43.26,43.26,43.2,43.22,12100.0,30.185,30.185,30.1432,30.1571,12100.0
2013-10-28 10:55:00,43.21,43.23,43.19,43.21,14700.0,30.1502,30.1641,30.1362,30.1502,14700.0
2013-10-28 11:00:00,43.21,43.22,43.19,43.22,14400.0,30.1502,30.1571,30.1362,30.1571,14400.0
2013-10-28 11:05:00,43.21,43.23,43.2,43.21,9800.0,30.1502,30.1641,30.1432,30.1502,9800.0
2013-10-28 11:10:00,43.22,43.24,43.21,43.23,11900.0,30.1571,30.1711,30.1502,30.1641,11900.0
2013-10-28 11:15:00,43.22,43.22,43.2,43.2,7600.0,30.1571,30.1571,30.1432,30.1432,7600.0
2013-10-28 11:20:00,43.2,43.2,43.12,43.14,19000.0,30.1432,30.1432,30.0874,30.1013,19000.0
2013-10-28 11:25:00,43.14,43.2,43.14,43.19,9200.0,30.1013,30.1432,30.1013,30.1362,9200.0
2013-10-28 11:30:00,43.19,43.21,43.18,43.21,14500.0,30.1362,30.1502,30.1292,30.1502,14500.0
2013-10-28 11:35:00,43.21,43.27,43.21,43.27,5700.0,30.1502,30.192,30.1502,30.192,5700.0
2013-10-28 11:40:00,43.27,43.27,43.22,43.24,13700.0,30.192,30.192,30.1571,30.1711,13700.0
2013-10-28 11:45:00,43.24,43.25,43.21,43.22,6600.0,30.1711,30.1781,30.1502,30.1571,6600.0
2013-10-28 11:50:00,43.21,43.25,43.19,43.25,11300.0,30.1502,30.1781,30.1362,30.1781,11300.0
2013-10-28 11:55:00,43.25,43.28,43.25,43.26,10100.0,30.1781,30.199,30.1781,30.185,10100.0
2013-10-28 12:00:00,43.26,43.26,43.25,43.25,4500.0,30.185,30.185,30.1781,30.1781,4500.0
2013-10-28 12:05:00,43.24,43.27,43.24,43.27,6100.0,30.1711,30.192,30.1711,30.192,6100.0
2013-10-28 12:10:00,43.27,43.28,43.26,43.27,7100.0,30.192,30.199,30.185,30.192,7100.0
2013-10-28 12:15:00,43.28,43.29,43.27,43.28,10500.0,30.199,30.206,30.192,30.199,10500.0
2013-10-28 12:20:00,43.27,43.28,43.25,43.26,5500.0,30.192,30.199,30.1781,30.185,5500.0
2013-10-28 12:25:00,43.26,43.27,43.25,43.26,8200.0,30.185,30.192,30.1781,30.185,8200.0
2013-10-28 12:30:00,43.27,43.27,43.25,43.26,5600.0,30.192,30.192,30.1781,30.185,5600.0
2013-10-28 12:35:00,43.25,43.25,43.23,43.25,11600.0,30.1781,30.1781,30.1641,30.1781,11600.0
2013-10-28 12:40:00,43.24,43.25,43.23,43.25,8100.0,30.1711,30.1781,30.1641,30.1781,8100.0
2013-10-28 12:45:00,43.25,43.3,43.25,43.29,24700.0,30.1781,30.213,30.1781,30.206,24700.0
2013-10-28 12:50:00,43.28,43.31,43.27,43.28,15900.0,30.199,30.2199,30.192,30.199,15900.0
2013-10-28 12:55:00,43.28,43.3,43.28,43.3,4000.0,30.199,30.213,30.199,30.213,4000.0
2013-10-28 13:00:00,43.31,43.32,43.3,43.31,10600.0,30.2199,30.2269,30.213,30.2199,10600.0
2013-10-28 13:05:00,43.31,43.32,43.3,43.3,17900.0,30.2199,30.2269,30.213,30.213,17900.0
2013-10-28 13:10:00,43.3,43.32,43.29,43.31,17700.0,30.213,30.2269,30.206,30.2199,17700.0
2013-10-28 13:15:00,43.31,43.31,43.28,43.29,22500.0,30.2199,30.2199,30.199,30.206,22500.0
2013-10-28 13:20:00,43.28,43.3,43.27,43.28,19400.0,30.199,30.213,30.192,30.199,19400.0
2013-10-28 13:25:00,43.28,43.29,43.26,43.27,7500.0,30.199,30.206,30.185,30.192,7500.0
2013-10-28 13:30:00,43.27,43.29,43.26,43.27,19600.0,30.192,30.206,30.185,30.192,19600.0
2013-10-28 13:35:00,43.28,43.29,43.27,43.27,11700.0,30.199,30.206,30.192,30.192,11700.0
2013-10-28 13:40:00,43.28,43.29,43.26,43.27,14000.0,30.199,30.206,30.185,30.192,14000.0
2013-10-28 13:45:00,43.26,43.28,43.25,43.28,14400.0,30.185,30.199,30.1781,30.199,14400.0
2013-10-28 13:50:00,43.28,43.28,43.27,43.27,3900.0,30.199,30.199,30.192,30.192,3900.0
2013-10-28 13:55:00,43.27,43.28,43.26,43.28,6400.0,30.192,30.199,30.185,30.199,6400.0
2013-10-28 14:00:00,43.27,43.29,43.26,43.29,8700.0,30.192,30.206,30.185,30.206,8700.0
2013-10-28 14:05:00,43.29,43.29,43.25,43.26,6600.0,30.206,30.206,30.1781,30.185,6600.0
2013-10-28 14:10:00,43.25,43.26,43.23,43.25,10900.0,30.1781,30.185,30.1641,30.1781,10900.0
2013-10-28 14:15:00,43.26,43.27,43.25,43.26,10000.0,30.185,30.192,30.1781,30.185,10000.0
2013-10-28 14:20:00,43.26,43.27,43.25,43.27,13500.0,30.185,30.192,30.1781,30.192,13500.0
2013-10-28 14:25:00,43.27,43.29,43.27,43.28,11500.0,30.192,30.206,30.192,30.199,11500.0
2013-10-28 14:30:00,43.28,43.29,43.28,43.29,3100.0,30.199,30.206,30.199,30.206,3100.0
2013-10-28 14:35:00,43.28,43.29,43.27,43.28,12000.0,30.199,30.206,30.192,30.199,12000.0
2013-10-28 14:40:00,43.28,43.3,43.28,43.29,9700.0,30.199,30.213,30.199,30.206,9700.0
2013-10-28 14:45:00,43.28,43.29,43.28,43.28,3000.0,30.199,30.206,30.199,30.199,3000.0
2013-10-28 14:50:00,43.29,43.31,43.29,43.3,22500.0,30.206,30.2199,30.206,30.213,22500.0
2013-10-28 14:55:00,43.29,43.31,43.29,43.31,8600.0,30.206,30.2199,30.206,30.2199,8600.0
2013-10-28 15:00:00,43.3,43.3,43.28,43.28,12600.0,30.213,30.213,30.199,30.199,12600.0
2013-10-28 15:05:00,43.28,43.29,43.25,43.26,24900.0,30.199,30.206,30.1781,30.185,24900.0
2013-10-28 15:10:00,43.27,43.27,43.25,43.27,13100.0,30.192,30.192,30.1781,30.192,13100.0
2013-10-28 15:15:00,43.26,43.27,43.25,43.27,16900.0,30.185,30.192,30.1781,30.192,16900.0
2013-10-28 15:20:00,43.26,43.27,43.25,43.26,8600.0,30.185,30.192,30.1781,30.185,8600.0
2013-10-28 15:25:00,43.26,43.26,43.24,43.25,14000.0,30.185,30.185,30.1711,30.1781,14000.0
2013-10-28 15:30:00,43.25,43.26,43.25,43.25,11600.0,30.1781,30.185,30.1781,30.1781,11600.0
2013-10-28 15:35:00,43.25,43.27,43.25,43.25,26500.0,30.1781,30.192,30.1781,30.1781,26500.0
2013-10-28 15:40:00,43.26,43.26,43.24,43.24,25900.0,30.185,30.185,30.1711,30.1711,25900.0
2013-10-28 15:45:00,43.24,43.25,43.24,43.24,23400.0,30.1711,30.1781,30.1711,30.1711,23400.0
2013-10-28 15:50:00,43.25,43.26,43.24,43.26,43400.0,30.1781,30.185,30.1711,30.185,43400.0
2013-10-28 15:55:00,43.26,43.28,43.25,43.27,129200.0,30.185,30.199,30.1781,30.192,129200.0
2013-10-29 09:30:00,43.27,43.48,43.27,43.47,34200.0,30.192,30.3385,30.192,30.3316,34200.0
2013-10-29 09:35:00,43.48,43.62,43.48,43.59,41800.0,30.3385,30.4362,30.3385,30.4153,41800.0
2013-10-29 09:40:00,43.6,43.61,43.55,43.61,26400.0,30.4223,30.4293,30.3874,30.4293,26400.0
2013-10-29 09:45:00,43.6,43.6,43.56,43.58,17700.0,30.4223,30.4223,30.3944,30.4083,17700.0
2013-10-29 09:50:00,43.59,43.59,43.44,43.46,66700.0,30.4153,30.4153,30.3106,30.3246,66700.0
2013-10-29 09:55:00,43.46,43.46,43.4,43.45,56200.0,30.3246,30.3246,30.2827,30.3176,56200.0
2013-10-29 10:00:00,43.44,43.55,43.43,43.54,74900.0,30.3106,30.3874,30.3037,30.3804,74900.0
2013-10-29 10:05:00,43.54,43.55,43.47,43.49,148600.0,30.3804,30.3874,30.3316,30.3455,148600.0
2013-10-29 10:10:00,43.49,43.49,43.41,43.43,96100.0,30.3455,30.3455,30.2897,30.3037,96100.0
2013-10-29 10:15:00,43.42,43.43,43.37,43.4,109600.0,30.2967,30.3037,30.2618,30.2827,109600.0
2013-10-29 10:20:00,43.4,43.44,43.4,43.42,23000.0,30.2827,30.3106,30.2827,30.2967,23000.0
2013-10-29 10:25:00,43.43,43.45,43.41,43.45,19200.0,30.3037,30.3176,30.2897,30.3176,19200.0
2013-10-29 10:30:00,43.45,43.47,43.36,43.37,69900.0,30.3176,30.3316,30.2548,30.2618,69900.0
2013-10-29 10:35:00,43.37,43.39,43.36,43.36,34900.0,30.2618,30.2758,30.2548,30.2548,34900.0
2013-10-29 10:40:00,43.37,43.37,43.35,43.37,16800.0,30.2618,30.2618,30.2478,30.2618,16800.0
2013-10-29 10:45:00,43.37,43.4,43.36,43.39,21600.0,30.2618,30.2827,30.2548,30.2758,21600.0
2013-10-29 10:50:00,43.39,43.4,43.36,43.38,13900.0,30.2758,30.2827,30.2548,30.2688,13900.0
2013-10-29 10:55:00,43.37,43.37,43.23,43.24,79000.0,30.2618,30.2618,30.1641,30.1711,79000.0
2013-10-29 11:00:00,43.24,43.27,43.23,43.23,49300.0,30.1711,30.192,30.1641,30.1641,49300.0
2013-10-29 11:05:00,43.24,43.25,43.21,43.25,42800.0,30.1711,30.1781,30.1502,30.1781,42800.0
2013-10-29 11:10:00,43.26,43.29,43.24,43.25,29900.0,30.185,30.206,30.1711,30.1781,29900.0
2013-10-29 11:15:00,43.25,43.26,43.24,43.25,35600.0,30.1781,30.185,30.1711,30.1781,35600.0
2013-10-29 11:20:00,43.25,43.25,43.22,43.22,41000.0,30.1781,30.1781,30.1571,30.1571,41000.0
2013-10-29 11:25:00,43.23,43.23,43.18,43.19,39600.0,30.1641,30.1641,30.1292,30.1362,39600.0
2013-10-29 11:30:00,43.19,43.2,43.05,43.05,97600.0,30.1362,30.1432,30.0385,30.0385,97600.0
2013-10-29 11:35:00,43.05,43.05,43.0,43.01,83100.0,30.0385,30.0385,30.0036,30.0106,83100.0
2013-10-29 11:40:00,43.01,43.03,43.0,43.02,58700.0,30.0106,30.0246,30.0036,30.0176,58700.0
2013-10-29 11:45:00,43.02,43.04,43.01,43.04,48700.0,30.0176,30.0315,30.0106,30.0315,48700.0
2013-10-29 11:50:00,43.05,43.11,43.05,43.09,38700.0,30.0385,30.0804,30.0385,30.0664,38700.0
2013-10-29 11:55:00,43.09,43.09,43.07,43.09,19200.0,30.0664,30.0664,30.0525,30.0664,19200.0
2013-10-29 12:00:00,43.09,43.1,43.09,43.09,12500.0,30.0664,30.0734,30.0664,30.0664,12500.0
2013-10-29 12:05:00,43.09,43.1,43.09,43.09,5900.0,30.0664,30.0734,30.0664,30.0664,5900.0
2013-10-29 12:10:00,43.1,43.11,43.09,43.11,10200.0,30.0734,30.0804,30.0664,30.0804,10200.0
2013-10-29 12:15:00,43.11,43.11,43.1,43.11,4200.0,30.0804,30.0804,30.0734,30.0804,4200.0
2013-10-29 12:20:00,43.12,43.13,43.11,43.12,19000.0,30.0874,30.0943,30.0804,30.0874,19000.0
2013-10-29 12:25:00,43.11,43.14,43.11,43.14,17000.0,30.0804,30.1013,30.0804,30.1013,17000.0
2013-10-29 12:30:00,43.14,43.16,43.13,43.16,11400.0,30.1013,30.1153,30.0943,30.1153,11400.0
2013-10-29 12:35:00,43.15,43.15,43.13,43.13,8800.0,30.1083,30.1083,30.0943,30.0943,8800.0
2013-10-29 12:40:00,43.13,43.16,43.13,43.16,12300.0,30.0943,30.1153,30.0943,30.1153,12300.0
2013-10-29 12:45:00,43.15,43.17,43.15,43.15,11900.0,30.1083,30.1222,30.1083,30.1083,11900.0
2013-10-29 12:50:00,43.15,43.16,43.14,43.15,14900.0,30.1083,30.1153,30.1013,30.1083,14900.0
2013-10-29 12:55:00,43.15,43.16,43.15,43.15,4300.0,30.1083,30.1153,30.1083,30.1083,4300.0
2013-10-29 13:00:00,43.15,43.17,43.15,43.16,7100.0,30.1083,30.1222,30.1083,30.1153,7100.0
2013-10-29 13:05:00,43.16,43.17,43.15,43.16,11000.0,30.1153,30.1222,30.1083,30.1153,11000.0
2013-10-29 13:10:00,43.16,43.17,43.13,43.14,18300.0,30.1153,30.1222,30.0943,30.1013,18300.0
2013-10-29 13:15:00,43.14,43.14,43.12,43.12,85400.0,30.1013,30.1013,30.0874,30.0874,85400.0
2013-10-29 13:20:00,43.12,43.12,43.09,43.09,21400.0,30.0874,30.0874,30.0664,30.0664,21400.0
2013-10-29 13:25:00,43.09,43.1,43.09,43.09,8400.0,30.0664,30.0734,30.0664,30.0664,8400.0
2013-10-29 13:30:00,43.09,43.09,43.08,43.08,3500.0,30.0664,30.0664,30.0594,30.0594,3500.0
2013-10-29 13:35:00,43.09,43.1,43.08,43.09,26500.0,30.0664,30.0734,30.0594,30.0664,26500.0
2013-10-29 13:40:00,43.09,43.09,43.08,43.09,3700.0,30.0664,30.0664,30.0594,30.0664,3700.0
2013-10-29 13:45:00,43.09,43.1,43.09,43.1,30100.0,30.0664,30.0734,30.0664,30.0734,30100.0
2013-10-29 13:50:00,43.09,43.1,43.08,43.08,9300.0,30.0664,30.0734,30.0594,30.0594,9300.0
2013-10-29 13:55:00,43.09,43.11,43.09,43.11,6700.0,30.0664,30.0804,30.0664,30.0804,6700.0
2013-10-29 14:00:00,43.11,43.14,43.11,43.14,16700.0,30.0804,30.1013,30.0804,30.1013,16700.0
2013-10-29 14:05:00,43.14,43.15,43.13,43.15,25300.0,30.1013,30.1083,30.0943,30.1083,25300.0
2013-10-29 14:10:00,43.15,43.16,43.13,43.14,28000.0,30.1083,30.1153,30.0943,30.1013,28000.0
2013-10-29 14:15:00,43.15,43.15,43.12,43.14,23100.0,30.1083,30.1083,30.0874,30.1013,23100.0
2013-10-29 14:20:00,43.13,43.14,43.13,43.14,4800.0,30.0943,30.1013,30.0943,30.1013,4800.0
2013-10-29 14:25:00,43.14,43.16,43.13,43.15,26800.0,30.1013,30.1153,30.0943,30.1083,26800.0
2013-10-29 14:30:00,43.16,43.19,43.15,43.17,35000.0,30.1153,30.1362,30.1083,30.1222,35000.0
2013-10-29 14:35:00,43.17,43.17,43.16,43.16,14400.0,30.1222,30.1222,30.1153,30.1153,14400.0
2013-10-29 14:40:00,43.17,43.18,43.16,43.18,22900.0,30.1222,30.1292,30.1153,30.1292,22900.0
2013-10-29 14:45:00,43.18,43.22,43.18,43.22,11900.0,30.1292,30.1571,30.1292,30.1571,11900.0
2013-10-29 14:50:00,43.22,43.22,43.21,43.21,9300.0,30.1571,30.1571,30.1502,30.1502,9300.0
2013-10-29 14:55:00,43.21,43.22,43.19,43.2,24200.0,30.1502,30.1571,30.1362,30.1432,24200.0
2013-10-29 15:00:00,43.2,43.2,43.18,43.19,15500.0,30.1432,30.1432,30.1292,30.1362,15500.0
2013-10-29 15:05:00,43.19,43.2,43.18,43.19,9500.0,30.1362,30.1432,30.1292,30.1362,9500.0
2013-10-29 15:10:00,43.19,43.2,43.19,43.2,6700.0,30.1362,30.1432,30.1362,30.1432,6700.0
2013-10-29 15:15:00,43.2,43.21,43.19,43.21,15400.0,30.1432,30.1502,30.1362,30.1502,15400.0
2013-10-29 15:20:00,43.2,43.21,43.18,43.2,40000.0,30.1432,30.1502,30.1292,30.1432,40000.0
2013-10-29 15:25:00,43.2,43.21,43.19,43.21,11100.0,30.1432,30.1502,30.1362,30.1502,11100.0
2013-10-29 15:30:00,43.21,43.21,43.18,43.2,26900.0,30.1502,30.1502,30.1292,30.1432,26900.0
2013-10-29 15:35:00,43.2,43.21,43.19,43.21,17300.0,30.1432,30.1502,30.1362,30.1502,17300.0
2013-10-29 15:40:00,43.21,43.21,43.2,43.2,19900.0,30.1502,30.1502,30.1432,30.1432,19900.0
2013-10-29 15:45:00,43.21,43.21,43.19,43.19,35700.0,30.1502,30.1502,30.1362,30.1362,35700.0
2013-10-29 15:50:00,43.2,43.23,43.2,43.22,92700.0,30.1432,30.1641,30.1432,30.1571,92700.0
2013-10-29 15:55:00,43.21,43.28,43.21,43.27,112500.0,30.1502,30.199,30.1502,30.192,112500.0
2013-10-30 09:30:00,41.27,42.91,41.27,42.62,150900.0,29.0348,30.1886,29.0348,29.9845,150900.0
2013-10-30 09:35:00,42.62,42.62,42.57,42.61,43800.0,29.9845,29.9845,29.9494,29.9775,43800.0
2013-10-30 09:40:00,42.61,42.62,42.49,42.5,311200.0,29.9775,29.9845,29.8931,29.9001,311200.0
2013-10-30 09:45:00,42.5,42.58,42.49,42.58,398000.0,29.9001,29.9564,29.8931,29.9564,398000.0
2013-10-30 09:50:00,42.58,42.68,42.58,42.67,50400.0,29.9564,30.0268,29.9564,30.0197,50400.0
2013-10-30 09:55:00,42.67,42.8,42.67,42.8,36900.0,30.0197,30.1112,30.0197,30.1112,36900.0
2013-10-30 10:00:00,42.79,42.8,42.73,42.74,50800.0,30.1041,30.1112,30.0619,30.069,50800.0
2013-10-30 10:05:00,42.73,42.77,42.7,42.72,69700.0,30.0619,30.0901,30.0408,30.0549,69700.0
2013-10-30 10:10:00,42.71,42.71,42.68,42.69,115500.0,30.0479,30.0479,30.0268,30.0338,115500.0
2013-10-30 10:15:00,42.69,42.69,42.63,42.64,171000.0,30.0338,30.0338,29.9916,29.9986,171000.0
2013-10-30 10:20:00,42.63,42.64,42.59,42.61,16100.0,29.9916,29.9986,29.9634,29.9775,16100.0
2013-10-30 10:25:00,42.62,42.63,42.6,42.63,17200.0,29.9845,29.9916,29.9705,29.9916,17200.0
2013-10-30 10:30:00,42.64,42.64,42.61,42.62,27800.0,29.9986,29.9986,29.9775,29.9845,27800.0
2013-10-30 10:35:00,42.62,42.63,42.58,42.59,24900.0,29.9845,29.9916,29.9564,29.9634,24900.0
2013-10-30 10:40:00,42.59,42.62,42.58,42.61,18300.0,29.9634,29.9845,29.9564,29.9775,18300.0
2013-10-30 10:45:00,42.62,42.63,42.59,42.6,17100.0,29.9845,29.9916,29.9634,29.9705,17100.0
2013-10-30 10:50:00,42.6,42.61,42.55,42.55,76500.0,29.9705,29.9775,29.9353,29.9353,76500.0
2013-10-30 10:55:00,42.54,42.54,42.43,42.43,61900.0,29.9283,29.9283,29.8509,29.8509,61900.0
2013-10-30 11:00:00,42.44,42.45,42.36,42.36,42500.0,29.8579,29.8649,29.8016,29.8016,42500.0
2013-10-30 11:05:00,42.36,42.41,42.36,42.37,28200.0,29.8016,29.8368,29.8016,29.8087,28200.0
2013-10-30 11:10:00,42.37,42.42,42.37,42.4,49600.0,29.8087,29.8438,29.8087,29.8298,49600.0
2013-10-30 11:15:00,42.41,42.42,42.4,42.41,33900.0,29.8368,29.8438,29.8298,29.8368,33900.0
2013-10-30 11:20:00,42.4,42.41,42.38,42.4,36500.0,29.8298,29.8368,29.8157,29.8298,36500.0
2013-10-30 11:25:00,42.4,42.43,42.4,42.41,17100.0,29.8298,29.8509,29.8298,29.8368,17100.0
2013-10-30 11:30:00,42.41,42.41,42.36,42.36,33800.0,29.8368,29.8368,29.8016,29.8016,33800.0
2013-10-30 11:35:00,42.35,42.35,42.32,42.34,21400.0,29.7946,29.7946,29.7735,29.7876,21400.0
2013-10-30 11:40:00,42.33,42.38,42.33,42.37,17900.0,29.7805,29.8157,29.7805,29.8087,17900.0
2013-10-30 11:45:00,42.37,42.41,42.37,42.41,56600.0,29.8087,29.8368,29.8087,29.8368,56600.0
2013-10-30 11:50:00,42.41,42.43,42.4,42.41,33300.0,29.8368,29.8509,29.8298,29.8368,33300.0
2013-10-30 11:55:00,42.41,42.43,42.4,42.42,13300.0,29.8368,29.8509,29.8298,29.8438,13300.0
2013-10-30 12:00:00,42.41,42.43,42.39,42.41,18300.0,29.8368,29.8509,29.8227,29.8368,18300.0
2013-10-30 12:05:00,42.42,42.42,42.4,42.41,36700.0,29.8438,29.8438,29.8298,29.8368,36700.0
2013-10-30 12:10:00,42.41,42.41,42.4,42.41,14900.0,29.8368,29.8368,29.8298,29.8368,14900.0
2013-10-30 12:15:00,42.4,42.41,42.36,42.36,31700.0,29.8298,29.8368,29.8016,29.8016,31700.0
2013-10-30 12:20:00,42.36,42.39,42.36,42.39,11300.0,29.8016,29.8227,29.8016,29.8227,11300.0
2013-10-30 12:25:00,42.39,42.39,42.36,42.37,22500.0,29.8227,29.8227,29.8016,29.8087,22500.0
2013-10-30 12:30:00,42.38,42.39,42.36,42.38,20700.0,29.8157,29.8227,29.8016,29.8157,20700.0
2013-10-30 12:35:00,42.38,42.38,42.33,42.33,32700.0,29.8157,29.8157,29.7805,29.7805,32700.0
2013-10-30 12:40:00,42.32,42.33,42.25,42.28,45500.0,29.7735,29.7805,29.7242,29.7453,45500.0
2013-10-30 12:45:00,42.28,42.36,42.28,42.36,19600.0,29.7453,29.8016,29.7453,29.8016,19600.0
2013-10-30 12:50:00,42.36,42.37,42.31,42.31,15300.0,29.8016,29.8087,29.7664,29.7664,15300.0
2013-10-30 12:55:00,42.31,42.32,42.26,42.27,30000.0,29.7664,29.7735,29.7313,29.7383,30000.0
2013-10-30 13:00:00,42.26,42.29,42.26,42.27,27700.0,29.7313,29.7524,29.7313,29.7383,27700.0
2013-10-30 13:05:00,42.27,42.29,42.19,42.2,57500.0,29.7383,29.7524,29.682,29.6891,57500.0
2013-10-30 13:10:00,42.2,42.25,42.19,42.25,33000.0,29.6891,29.7242,29.682,29.7242,33000.0
2013-10-30 13:15:00,42.26,42.29,42.25,42.28,12400.0,29.7313,29.7524,29.7242,29.7453,12400.0
2013-10-30 13:20:00,42.29,42.29,42.27,42.27,13900.0,29.7524,29.7524,29.7383,29.7383,13900.0
2013-10-30 13:25:00,42.28,42.29,42.26,42.27,15800.0,29.7453,29.7524,29.7313,29.7383,15800.0
2013-10-30 13:30:00,42.27,42.35,42.27,42.35,21900.0,29.7383,29.7946,29.7383,29.7946,21900.0
2013-10-30 13:35:00,42.35,42.39,42.34,42.38,49500.0,29.7946,29.8227,29.7876,29.8157,49500.0
2013-10-30 13:40:00,42.38,42.38,42.25,42.27,153500.0,29.8157,29.8157,29.7242,29.7383,153500.0
2013-10-30 13:45:00,42.27,42.34,42.27,42.32,236200.0,29.7383,29.7876,29.7383,29.7735,236200.0
2013-10-30 13:50:00,42.34,42.35,42.33,42.34,20500.0,29.7876,29.7946,29.7805,29.7876,20500.0
2013-10-30 13:55:00,42.35,42.36,42.29,42.3,44700.0,29.7946,29.8016,29.7524,29.7594,44700.0
2013-10-30 14:00:00,42.32,42.42,42.24,42.38,42200.0,29.7735,29.8438,29.7172,29.8157,42200.0
2013-10-30 14:05:00,42.37,42.4,42.25,42.25,37300.0,29.8087,29.8298,29.7242,29.7242,37300.0
2013-10-30 14:10:00,42.29,42.4,42.28,42.39,33500.0,29.7524,29.8298,29.7453,29.8227,33500.0
2013-10-30 14:15:00,42.39,42.4,42.24,42.3,39900.0,29.8227,29.8298,29.7172,29.7594,39900.0
2013-10-30 14:20:00,42.3,42.35,42.26,42.29,63200.0,29.7594,29.7946,29.7313,29.7524,63200.0
2013-10-30 14:25:00,42.29,42.33,42.24,42.33,25600.0,29.7524,29.7805,29.7172,29.7805,25600.0
2013-10-30 14:30:00,42.35,42.39,42.32,42.39,30200.0,29.7946,29.8227,29.7735,29.8227,30200.0
2013-10-30 14:35:00,42.39,42.4,42.35,42.36,28900.0,29.8227,29.8298,29.7946,29.8016,28900.0
2013-10-30 14:40:00,42.36,42.37,42.3,42.31,58200.0,29.8016,29.8087,29.7594,29.7664,58200.0
2013-10-30 14:45:00,42.3,42.32,42.3,42.31,31000.0,29.7594,29.7735,29.7594,29.7664,31000.0
2013-10-30 14:50:00,42.31,42.31,42.28,42.29,46700.0,29.7664,29.7664,29.7453,29.7524,46700.0
2013-10-30 14:55:00,42.29,42.32,42.28,42.31,35300.0,29.7524,29.7735,29.7453,29.7664,35300.0
2013-10-30 15:00:00,42.31,42.34,42.3,42.34,13400.0,29.7664,29.7876,29.7594,29.7876,13400.0
2013-10-30 15:05:00,42.34,42.41,42.34,42.35,39700.0,29.7876,29.8368,29.7876,29.7946,39700.0
2013-10-30 15:10:00,42.34,42.34,42.33,42.34,20900.0,29.7876,29.7876,29.7805,29.7876,20900.0
2013-10-30 15:15:00,42.34,42.34,42.32,42.34,27100.0,29.7876,29.7876,29.7735,29.7876,27100.0
2013-10-30 15:20:00,42.34,42.39,42.33,42.38,36900.0,29.7876,29.8227,29.7805,29.8157,36900.0
2013-10-30 15:25:00,42.38,42.38,42.33,42.35,37700.0,29.8157,29.8157,29.7805,29.7946,37700.0
2013-10-30 15:30:00,42.34,42.37,42.34,42.34,58500.0,29.7876,29.8087,29.7876,29.7876,58500.0
2013-10-30 15:35:00,42.34,42.34,42.29,42.3,416500.0,29.7876,29.7876,29.7524,29.7594,416500.0
2013-10-30 15:40:00,42.31,42.36,42.3,42.33,42000.0,29.7664,29.8016,29.7594,29.7805,42000.0
2013-10-30 15:45:00,42.34,42.34,42.24,42.26,54400.0,29.7876,29.7876,29.7172,29.7313,54400.0
2013-10-30 15:50:00,42.26,42.3,42.25,42.3,93200.0,29.7313,29.7594,29.7242,29.7594,93200.0
2013-10-30 15:55:00,42.3,42.32,42.25,42.3,197900.0,29.7594,29.7735,29.7242,29.7594,197900.0
2013-10-31 09:30:00,42.22,42.31,42.19,42.28,34900.0,29.7031,29.7664,29.682,29.7453,34900.0
2013-10-31 09:35:00,42.29,42.29,42.2,42.21,16400.0,29.7524,29.7524,29.6891,29.6961,16400.0
2013-10-31 09:40:00,42.23,42.3,42.22,42.3,23600.0,29.7102,29.7594,29.7031,29.7594,23600.0
2013-10-31 09:45:00,42.34,42.4,42.28,42.39,22400.0,29.7876,29.8298,29.7453,29.8227,22400.0
2013-10-31 09:50:00,42.39,42.4,42.25,42.25,132400.0,29.8227,29.8298,29.7242,29.7242,132400.0
2013-10-31 09:55:00,42.25,42.29,42.22,42.24,49400.0,29.7242,29.7524,29.7031,29.7172,49400.0
2013-10-31 10:00:00,42.23,42.23,42.1,42.11,75300.0,29.7102,29.7102,29.6187,29.6257,75300.0
2013-10-31 10:05:00,42.1,42.18,42.1,42.17,42100.0,29.6187,29.675,29.6187,29.6679,42100.0
2013-10-31 10:10:00,42.17,42.26,42.16,42.26,24800.0,29.6679,29.7313,29.6609,29.7313,24800.0
2013-10-31 10:15:00,42.27,42.28,42.25,42.27,12500.0,29.7383,29.7453,29.7242,29.7383,12500.0
2013-10-31 10:20:00,42.26,42.27,42.23,42.26,26300.0,29.7313,29.7383,29.7102,29.7313,26300.0
2013-10-31 10:25:00,42.27,42.32,42.27,42.27,17300.0,29.7383,29.7735,29.7383,29.7383,17300.0
2013-10-31 10:30:00,42.28,42.31,42.24,42.24,22400.0,29.7453,29.7664,29.7172,29.7172,22400.0
2013-10-31 10:35:00,42.25,42.25,42.18,42.2,10600.0,29.7242,29.7242,29.675,29.6891,10600.0
2013-10-31 10:40:00,42.21,42.29,42.2,42.29,14500.0,29.6961,29.7524,29.6891,29.7524,14500.0
2013-10-31 10:45:00,42.29,42.32,42.28,42.3,14500.0,29.7524,29.7735,29.7453,29.7594,14500.0
2013-10-31 10:50:00,42.3,42.34,42.29,42.31,15900.0,29.7594,29.7876,29.7524,29.7664,15900.0
2013-10-31 10:55:00,42.31,42.36,42.31,42.34,8900.0,29.7664,29.8016,29.7664,29.7876,8900.0
2013-10-31 11:00:00,42.35,42.38,42.33,42.34,118500.0,29.7946,29.8157,29.7805,29.7876,118500.0
2013-10-31 11:05:00,42.34,42.35,42.3,42.34,11400.0,29.7876,29.7946,29.7594,29.7876,11400.0
2013-10-31 11:10:00,42.34,42.34,42.31,42.32,16500.0,29.7876,29.7876,29.7664,29.7735,16500.0
2013-10-31 11:15:00,42.32,42.36,42.32,42.35,15000.0,29.7735,29.8016,29.7735,29.7946,15000.0
2013-10-31 11:20:00,42.35,42.36,42.33,42.33,9900.0,29.7946,29.8016,29.7805,29.7805,9900.0
2013-10-31 11:25:00,42.33,42.36,42.32,42.34,13400.0,29.7805,29.8016,29.7735,29.7876,13400.0
2013-10-31 11:30:00,42.35,42.36,42.35,42.36,5800.0,29.7946,29.8016,29.7946,29.8016,5800.0
2013-10-31 11:35:00,42.35,42.36,42.3,42.3,26300.0,29.7946,29.8016,29.7594,29.7594,26300.0
2013-10-31 11:40:00,42.3,42.32,42.29,42.29,8900.0,29.7594,29.7735,29.7524,29.7524,8900.0
2013-10-31 11:45:00,42.29,42.3,42.28,42.3,3800.0,29.7524,29.7594,29.7453,29.7594,3800.0
2013-10-31 11:50:00,42.31,42.33,42.31,42.31,6800.0,29.7664,29.7805,29.7664,29.7664,6800.0
2013-10-31 11:55:00,42.32,42.32,42.28,42.29,11000.0,29.7735,29.7735,29.7453,29.7524,11000.0
2013-10-31 12:00:00,42.3,42.32,42.29,42.32,7700.0,29.7594,29.7735,29.7524,29.7735,7700.0
2013-10-31 12:05:00,42.32,42.34,42.32,42.34,11500.0,29.7735,29.7876,29.7735,29.7876,11500.0
2013-10-31 12:10:00,42.34,42.35,42.33,42.34,12900.0,29.7876,29.7946,29.7805,29.7876,12900.0
2013-10-31 12:15:00,42.34,42.35,42.31,42.32,89700.0,29.7876,29.7946,29.7664,29.7735,89700.0
2013-10-31 12:20:00,42.34,42.35,42.34,42.35,18200.0,29.7876,29.7946,29.7876,29.7946,18200.0
2013-10-31 12:25:00,42.35,42.35,42.34,42.34,12100.0,29.7946,29.7946,29.7876,29.7876,12100.0
2013-10-31 12:30:00,42.34,42.38,42.32,42.38,16400.0,29.7876,29.8157,29.7735,29.8157,16400.0
2013-10-31 12:35:00,42.37,42.38,42.36,42.37,6800.0,29.8087,29.8157,29.8016,29.8087,6800.0
2013-10-31 12:40:00,42.36,42.4,42.36,42.4,3700.0,29.8016,29.8298,29.8016,29.8298,3700.0
2013-10-31 12:45:00,42.41,42.41,42.37,42.38,14900.0,29.8368,29.8368,29.8087,29.8157,14900.0
2013-10-31 12:50:00,42.38,42.38,42.35,42.36,19600.0,29.8157,29.8157,29.7946,29.8016,19600.0
2013-10-31 12:55:00,42.36,42.36,42.34,42.35,26700.0,29.8016,29.8016,29.7876,29.7946,26700.0
2013-10-31 13:00:00,42.35,42.36,42.34,42.35,9300.0,29.7946,29.8016,29.7876,29.7946,9300.0
2013-10-31 13:05:00,42.35,42.37,42.35,42.37,5100.0,29.7946,29.8087,29.7946,29.8087,5100.0
2013-10-31 13:10:00,42.36,42.36,42.33,42.33,15000.0,29.8016,29.8016,29.7805,29.7805,15000.0
2013-10-31 13:15:00,42.34,42.34,42.3,42.3,20300.0,29.7876,29.7876,29.7594,29.7594,20300.0
2013-10-31 13:20:00,42.3,42.31,42.28,42.29,72500.0,29.7594,29.7664,29.7453,29.7524,72500.0
2013-10-31 13:25:00,42.29,42.31,42.25,42.26,45200.0,29.7524,29.7664,29.7242,29.7313,45200.0
2013-10-31 13:30:00,42.26,42.27,42.23,42.24,13800.0,29.7313,29.7383,29.7102,29.7172,13800.0
2013-10-31 13:35:00,42.23,42.24,42.2,42.21,30700.0,29.7102,29.7172,29.6891,29.6961,30700.0
2013-10-31 13:40:00,42.22,42.22,42.16,42.19,24800.0,29.7031,29.7031,29.6609,29.682,24800.0
2013-10-31 13:45:00,42.2,42.2,42.19,42.19,6800.0,29.6891,29.6891,29.682,29.682,6800.0
2013-10-31 13:50:00,42.19,42.2,42.17,42.2,22200.0,29.682,29.6891,29.6679,29.6891,22200.0
2013-10-31 13:55:00,42.2,42.25,42.2,42.25,8100.0,29.6891,29.7242,29.6891,29.7242,8100.0
2013-10-31 14:00:00,42.25,42.27,42.24,42.27,5000.0,29.7242,29.7383,29.7172,29.7383,5000.0
2013-10-31 14:05:00,42.27,42.27,42.24,42.26,45700.0,29.7383,29.7383,29.7172,29.7313,45700.0
2013-10-31 14:10:00,42.27,42.33,42.27,42.33,12500.0,29.7383,29.7805,29.7383,29.7805,12500.0
2013-10-31 14:15:00,42.33,42.33,42.29,42.3,53600.0,29.7805,29.7805,29.7524,29.7594,53600.0
2013-10-31 14:20:00,42.3,42.31,42.27,42.27,28300.0,29.7594,29.7664,29.7383,29.7383,28300.0
2013-10-31 14:25:00,42.28,42.29,42.27,42.27,11300.0,29.7453,29.7524,29.7383,29.7383,11300.0
2013-10-31 14:30:00,42.28,42.3,42.27,42.27,22100.0,29.7453,29.7594,29.7383,29.7383,22100.0
2013-10-31 14:35:00,42.28,42.29,42.26,42.28,31000.0,29.7453,29.7524,29.7313,29.7453,31000.0
2013-10-31 14:40:00,42.27,42.31,42.27,42.3,12900.0,29.7383,29.7664,29.7383,29.7594,12900.0
2013-10-31 14:45:00,42.3,42.3,42.28,42.3,14500.0,29.7594,29.7594,29.7453,29.7594,14500.0
2013-10-31 14:50:00,42.3,42.3,42.28,42.29,22900.0,29.7594,29.7594,29.7453,29.7524,22900.0
2013-10-31 14:55:00,42.29,42.29,42.27,42.27,18500.0,29.7524,29.7524,29.7383,29.7383,18500.0
2013-10-31 15:00:00,42.26,42.27,42.24,42.25,16500.0,29.7313,29.7383,29.7172,29.7242,16500.0
2013-10-31 15:05:00,42.25,42.27,42.23,42.26,23100.0,29.7242,29.7383,29.7102,29.7313,23100.0
2013-10-31 15:10:00,42.26,42.3,42.26,42.29,27200.0,29.7313,29.7594,29.7313,29.7524,27200.0
2013-10-31 15:15:00,42.3,42.32,42.28,42.3,25600.0,29.7594,29.7735,29.7453,29.7594,25600.0
2013-10-31 15:20:00,42.31,42.33,42.29,42.3,32500.0,29.7664,29.7805,29.7524,29.7594,32500.0
2013-10-31 15:25:00,42.3,42.3,42.28,42.28,15000.0,29.7594,29.7594,29.7453,29.7453,15000.0
2013-10-31 15:30:00,42.28,42.3,42.26,42.3,41500.0,29.7453,29.7594,29.7313,29.7594,41500.0
2013-10-31 15:35:00,42.3,42.35,42.3,42.32,96900.0,29.7594,29.7946,29.7594,29.7735,96900.0
2013-10-31 15:40:00,42.33,42.36,42.32,42.36,41600.0,29.7805,29.8016,29.7735,29.8016,41600.0
2013-10-31 15:45:00,42.36,42.36,42.32,42.33,93800.0,29.8016,29.8016,29.7735,29.7805,93800.0
2013-10-31 15:50:00,42.33,42.35,42.31,42.32,215300.0,29.7805,29.7946,29.7664,29.7735,215300.0
2013-10-31 15:55:00,42.31,42.33,42.24,42.25,214600.0,29.7664,29.7805,29.7172,29.7242,214600.0
2013-11-01 09:30:00,42.22,42.45,42.22,42.32,54500.0,29.7031,29.8649,29.7031,29.7735,54500.0
2013-11-01 09:35:00,42.32,42.42,42.32,42.4,14700.0,29.7735,29.8438,29.7735,29.8298,14700.0
2013-11-01 09:40:00,42.4,42.41,42.38,42.39,19600.0,29.8298,29.8368,29.8157,29.8227,19600.0
2013-11-01 09:45:00,42.39,42.4,42.33,42.35,18200.0,29.8227,29.8298,29.7805,29.7946,18200.0
2013-11-01 09:50:00,42.35,42.39,42.35,42.35,15500.0,29.7946,29.8227,29.7946,29.7946,15500.0
2013-11-01 09:55:00,42.35,42.36,42.31,42.32,14000.0,29.7946,29.8016,29.7664,29.7735,14000.0
2013-11-01 10:00:00,42.31,42.34,42.27,42.29,16400.0,29.7664,29.7876,29.7383,29.7524,16400.0
2013-11-01 10:05:00,42.29,42.39,42.29,42.35,19900.0,29.7524,29.8227,29.7524,29.7946,19900.0
2013-11-01 10:10:00,42.35,42.36,42.3,42.3,12300.0,29.7946,29.8016,29.7594,29.7594,12300.0
2013-11-01 10:15:00,42.31,42.31,42.23,42.24,13600.0,29.7664,29.7664,29.7102,29.7172,13600.0
2013-11-01 10:20:00,42.24,42.25,42.22,42.22,11200.0,29.7172,29.7242,29.7031,29.7031,11200.0
2013-11-01 10:25:00,42.22,42.24,42.22,42.23,10200.0,29.7031,29.7172,29.7031,29.7102,10200.0
2013-11-01 10:30:00,42.22,42.25,42.2,42.24,13100.0,29.7031,29.7242,29.6891,29.7172,13100.0
2013-11-01 10:35:00,42.24,42.26,42.19,42.22,10100.0,29.7172,29.7313,29.682,29.7031,10100.0
2013-11-01 10:40:00,42.22,42.24,42.2,42.24,13100.0,29.7031,29.7172,29.6891,29.7172,13100.0
2013-11-01 10:45:00,42.23,42.23,42.2,42.21,6200.0,29.7102,29.7102,29.6891,29.6961,6200.0
2013-11-01 10:50:00,42.21,42.26,42.21,42.26,10200.0,29.6961,29.7313,29.6961,29.7313,10200.0
2013-11-01 10:55:00,42.26,42.27,42.2,42.2,15800.0,29.7313,29.7383,29.6891,29.6891,15800.0
2013-11-01 11:00:00,42.2,42.21,42.13,42.14,28300.0,29.6891,29.6961,29.6398,29.6468,28300.0
2013-11-01 11:05:00,42.15,42.15,42.1,42.1,7800.0,29.6539,29.6539,29.6187,29.6187,7800.0
2013-11-01 11:10:00,42.1,42.11,42.08,42.09,20300.0,29.6187,29.6257,29.6046,29.6117,20300.0
2013-11-01 11:15:00,42.09,42.11,42.06,42.06,28200.0,29.6117,29.6257,29.5906,29.5906,28200.0
2013-11-01 11:20:00,42.06,42.07,42.05,42.05,18300.0,29.5906,29.5976,29.5835,29.5835,18300.0
2013-11-01 11:25:00,42.05,42.05,42.02,42.04,15500.0,29.5835,29.5835,29.5624,29.5765,15500.0
2013-11-01 11:30:00,42.04,42.06,42.03,42.06,7500.0,29.5765,29.5906,29.5695,29.5906,7500.0
2013-11-01 11:35:00,42.07,42.07,42.04,42.07,8800.0,29.5976,29.5976,29.5765,29.5976,8800.0
2013-11-01 11:40:00,42.06,42.1,42.05,42.09,7300.0,29.5906,29.6187,29.5835,29.6117,7300.0
2013-11-01 11:45:00,42.09,42.09,42.04,42.09,10700.0,29.6117,29.6117,29.5765,29.6117,10700.0
2013-11-01 11:50:00,42.09,42.09,42.04,42.04,5600.0,29.6117,29.6117,29.5765,29.5765,5600.0
2013-11-01 11:55:00,42.05,42.08,42.04,42.04,61600.0,29.5835,29.6046,29.5765,29.5765,61600.0
2013-11-01 12:00:00,42.04,42.06,42.02,42.04,11300.0,29.5765,29.5906,29.5624,29.5765,11300.0
2013-11-01 12:05:00,42.05,42.06,42.0,42.0,7800.0,29.5835,29.5906,29.5483,29.5483,7800.0
2013-11-01 12:10:00,42.01,42.01,41.96,41.96,18200.0,29.5554,29.5554,29.5202,29.5202,18200.0
2013-11-01 12:15:00,41.96,41.99,41.92,41.94,16700.0,29.5202,29.5413,29.4921,29.5061,16700.0
2013-11-01 12:20:00,41.94,42.05,41.94,42.05,21800.0,29.5061,29.5835,29.5061,29.5835,21800.0
2013-11-01 12:25:00,42.05,42.06,42.02,42.03,7800.0,29.5835,29.5906,29.5624,29.5695,7800.0
2013-11-01 12:30:00,42.02,42.05,42.01,42.05,17100.0,29.5624,29.5835,29.5554,29.5835,17100.0
2013-11-01 12:35:00,42.04,42.05,42.04,42.04,2700.0,29.5765,29.5835,29.5765,29.5765,2700.0
2013-11-01 12:40:00,42.04,42.08,42.02,42.07,19300.0,29.5765,29.6046,29.5624,29.5976,19300.0
2013-11-01 12:45:00,42.07,42.07,42.06,42.07,4700.0,29.5976,29.5976,29.5906,29.5976,4700.0
2013-11-01 12:50:00,42.07,42.07,42.06,42.07,2000.0,29.5976,29.5976,29.5906,29.5976,2000.0
2013-11-01 12:55:00,42.06,42.06,42.05,42.06,8300.0,29.5906,29.5906,29.5835,29.5906,8300.0
2013-11-01 13:00:00,42.05,42.05,42.02,42.04,12100.0,29.5835,29.5835,29.5624,29.5765,12100.0
2013-11-01 13:05:00,42.03,42.04,42.02,42.03,4500.0,29.5695,29.5765,29.5624,29.5695,4500.0
2013-11-01 13:10:00,42.02,42.04,42.02,42.03,8600.0,29.5624,29.5765,29.5624,29.5695,8600.0
2013-11-01 13:15:00,42.03,42.04,41.99,41.99,9000.0,29.5695,29.5765,29.5413,29.5413,9000.0
2013-11-01 13:20:00,41.99,42.0,41.95,41.97,18700.0,29.5413,29.5483,29.5132,29.5272,18700.0
2013-11-01 13:25:00,41.97,41.98,41.96,41.97,8200.0,29.5272,29.5343,29.5202,29.5272,8200.0
2013-11-01 13:30:00,41.97,41.97,41.94,41.95,18500.0,29.5272,29.5272,29.5061,29.5132,18500.0
2013-11-01 13:35:00,41.94,41.99,41.94,41.98,39500.0,29.5061,29.5413,29.5061,29.5343,39500.0
2013-11-01 13:40:00,41.98,41.98,41.95,41.95,17800.0,29.5343,29.5343,29.5132,29.5132,17800.0
2013-11-01 13:45:00,41.95,41.96,41.94,41.95,22600.0,29.5132,29.5202,29.5061,29.5132,22600.0
2013-11-01 13:50:00,41.95,41.95,41.93,41.93,9400.0,29.5132,29.5132,29.4991,29.4991,9400.0
2013-11-01 13:55:00,41.94,41.94,41.91,41.93,16600.0,29.5061,29.5061,29.485,29.4991,16600.0
2013-11-01 14:00:00,41.93,41.93,41.91,41.91,10800.0,29.4991,29.4991,29.485,29.485,10800.0
2013-11-01 14:05:00,41.91,41.92,41.91,41.92,6400.0,29.485,29.4921,29.485,29.4921,6400.0
2013-11-01 14:10:00,41.91,41.91,41.88,41.9,37300.0,29.485,29.485,29.4639,29.478,37300.0
2013-11-01 14:15:00,41.9,41.95,41.9,41.94,10100.0,29.478,29.5132,29.478,29.5061,10100.0
2013-11-01 14:20:00,41.94,41.97,41.93,41.97,11800.0,29.5061,29.5272,29.4991,29.5272,11800.0
2013-11-01 14:25:00,41.97,41.98,41.97,41.98,3100.0,29.5272,29.5343,29.5272,29.5343,3100.0
2013-11-01 14:30:00,41.98,41.98,41.96,41.97,19000.0,29.5343,29.5343,29.5202,29.5272,19000.0
2013-11-01 14:35:00,41.97,41.97,41.95,41.95,6700.0,29.5272,29.5272,29.5132,29.5132,6700.0
2013-11-01 14:40:00,41.96,41.98,41.95,41.97,16300.0,29.5202,29.5343,29.5132,29.5272,16300.0
2013-11-01 14:45:00,41.97,41.98,41.97,41.97,12200.0,29.5272,29.5343,29.5272,29.5272,12200.0
2013-11-01 14:50:00,41.97,42.0,41.97,41.98,12300.0,29.5272,29.5483,29.5272,29.5343,12300.0
2013-11-01 14:55:00,41.98,42.0,41.98,41.98,19600.0,29.5343,29.5483,29.5343,29.5343,19600.0
2013-11-01 15:00:00,41.97,41.99,41.97,41.99,15800.0,29.5272,29.5413,29.5272,29.5413,15800.0
2013-11-01 15:05:00,41.98,42.0,41.98,42.0,5000.0,29.5343,29.5483,29.5343,29.5483,5000.0
2013-11-01 15:10:00,42.0,42.03,42.0,42.02,43000.0,29.5483,29.5695,29.5483,29.5624,43000.0
2013-11-01 15:15:00,42.02,42.02,41.99,41.99,26000.0,29.5624,29.5624,29.5413,29.5413,26000.0
2013-11-01 15:20:00,41.99,42.05,41.99,42.03,105200.0,29.5413,29.5835,29.5413,29.5695,105200.0
2013-11-01 15:25:00,42.04,42.05,42.02,42.02,33400.0,29.5765,29.5835,29.5624,29.5624,33400.0
2013-11-01 15:30:00,42.02,42.05,42.01,42.04,41800.0,29.5624,29.5835,29.5554,29.5765,41800.0
2013-11-01 15:35:00,42.05,42.05,42.02,42.04,38500.0,29.5835,29.5835,29.5624,29.5765,38500.0
2013-11-01 15:40:00,42.03,42.05,42.02,42.04,43400.0,29.5695,29.5835,29.5624,29.5765,43400.0
2013-11-01 15:45:00,42.04,42.05,42.03,42.03,169000.0,29.5765,29.5835,29.5695,29.5695,169000.0
2013-11-01 15:50:00,42.04,42.09,42.04,42.09,47000.0,29.5765,29.6117,29.5765,29.6117,47000.0
2013-11-01 15:55:00,42.09,42.12,41.98,41.99,381400.0,29.6117,29.6328,29.5343,29.5413,381400.0
2013-11-04 09:30:00,42.22,42.24,42.07,42.11,102600.0,29.7031,29.7172,29.5976,29.6257,102600.0
2013-11-04 09:35:00,42.1,42.11,41.99,41.99,25700.0,29.6187,29.6257,29.5413,29.5413,25700.0
2013-11-04 09:40:00,41.99,42.0,41.96,42.0,33600.0,29.5413,29.5483,29.5202,29.5483,33600.0
2013-11-04 09:45:00,41.99,42.0,41.97,42.0,35500.0,29.5413,29.5483,29.5272,29.5483,35500.0
2013-11-04 09:50:00,42.0,42.01,41.96,42.0,28200.0,29.5483,29.5554,29.5202,29.5483,28200.0
2013-11-04 09:55:00,42.0,42.0,41.96,41.99,13200.0,29.5483,29.5483,29.5202,29.5413,13200.0
2013-11-04 10:00:00,41.99,42.0,41.96,42.0,14400.0,29.5413,29.5483,29.5202,29.5483,14400.0
2013-11-04 10:05:00,42.0,42.0,41.96,41.98,14600.0,29.5483,29.5483,29.5202,29.5343,14600.0
2013-11-04 10:10:00,41.98,42.01,41.97,41.99,35700.0,29.5343,29.5554,29.5272,29.5413,35700.0
2013-11-04 10:15:00,41.99,42.0,41.97,41.98,16300.0,29.5413,29.5483,29.5272,29.5343,16300.0
2013-11-04 10:20:00,41.99,41.99,41.96,41.97,12000.0,29.5413,29.5413,29.5202,29.5272,12000.0
2013-11-04 10:25:00,41.98,42.01,41.97,42.01,15100.0,29.5343,29.5554,29.5272,29.5554,15100.0
2013-11-04 10:30:00,42.01,42.05,42.01,42.05,19500.0,29.5554,29.5835,29.5554,29.5835,19500.0
2013-11-04 10:35:00,42.05,42.09,42.05,42.09,34700.0,29.5835,29.6117,29.5835,29.6117,34700.0
2013-11-04 10:40:00,42.09,42.12,42.08,42.1,27600.0,29.6117,29.6328,29.6046,29.6187,27600.0
2013-11-04 10:45:00,42.09,42.14,42.09,42.12,23800.0,29.6117,29.6468,29.6117,29.6328,23800.0
2013-11-04 10:50:00,42.12,42.12,42.03,42.04,29800.0,29.6328,29.6328,29.5695,29.5765,29800.0
2013-11-04 10:55:00,42.04,42.05,42.03,42.03,12400.0,29.5765,29.5835,29.5695,29.5695,12400.0
2013-11-04 11:00:00,42.02,42.04,42.01,42.01,16300.0,29.5624,29.5765,29.5554,29.5554,16300.0
2013-11-04 11:05:00,42.02,42.06,42.01,42.03,10600.0,29.5624,29.5906,29.5554,29.5695,10600.0
2013-11-04 11:10:00,42.02,42.06,42.0,42.05,20700.0,29.5624,29.5906,29.5483,29.5835,20700.0
2013-11-04 11:15:00,42.04,42.05,42.02,42.04,12800.0,29.5765,29.5835,29.5624,29.5765,12800.0
2013-11-04 11:20:00,42.03,42.06,42.02,42.05,14600.0,29.5695,29.5906,29.5624,29.5835,14600.0
2013-11-04 11:25:00,42.05,42.07,42.04,42.05,19900.0,29.5835,29.5976,29.5765,29.5835,19900.0
2013-11-04 11:30:00,42.06,42.07,42.05,42.06,17600.0,29.5906,29.5976,29.5835,29.5906,17600.0
2013-11-04 11:35:00,42.06,42.08,42.05,42.05,17000.0,29.5906,29.6046,29.5835,29.5835,17000.0
2013-11-04 11:40:00,42.05,42.08,42.05,42.07,12700.0,29.5835,29.6046,29.5835,29.5976,12700.0
2013-11-04 11:45:00,42.07,42.07,42.03,42.05,12100.0,29.5976,29.5976,29.5695,29.5835,12100.0
2013-11-04 11:50:00,42.05,42.06,42.04,42.05,8000.0,29.5835,29.5906,29.5765,29.5835,8000.0
2013-11-04 11:55:00,42.05,42.07,42.04,42.05,17900.0,29.5835,29.5976,29.5765,29.5835,17900.0
2013-11-04 12:00:00,42.05,42.05,42.01,42.01,22700.0,29.5835,29.5835,29.5554,29.5554,22700.0
2013-11-04 12:05:00,42.02,42.02,42.0,42.01,4700.0,29.5624,29.5624,29.5483,29.5554,4700.0
2013-11-04 12:10:00,42.01,42.02,42.0,42.01,18400.0,29.5554,29.5624,29.5483,29.5554,18400.0
2013-11-04 12:15:00,42.0,42.01,41.98,41.98,22300.0,29.5483,29.5554,29.5343,29.5343,22300.0
2013-11-04 12:20:00,41.99,42.0,41.98,41.99,28100.0,29.5413,29.5483,29.5343,29.5413,28100.0
2013-11-04 12:25:00,42.0,42.01,41.98,41.99,67300.0,29.5483,29.5554,29.5343,29.5413,67300.0
2013-11-04 12:30:00,41.99,42.0,41.98,42.0,369400.0,29.5413,29.5483,29.5343,29.5483,369400.0
2013-11-04 12:35:00,41.99,42.0,41.96,41.99,15300.0,29.5413,29.5483,29.5202,29.5413,15300.0
2013-11-04 12:40:00,41.98,41.99,41.98,41.98,4100.0,29.5343,29.5413,29.5343,29.5343,4100.0
2013-11-04 12:45:00,41.98,41.99,41.98,41.98,7000.0,29.5343,29.5413,29.5343,29.5343,7000.0
2013-11-04 12:50:00,41.98,41.98,41.96,41.97,7500.0,29.5343,29.5343,29.5202,29.5272,7500.0
2013-11-04 12:55:00,41.97,41.97,41.94,41.95,12500.0,29.5272,29.5272,29.5061,29.5132,12500.0
2013-11-04 13:00:00,41.95,41.95,41.92,41.93,14200.0,29.5132,29.5132,29.4921,29.4991,14200.0
2013-11-04 13:05:00,41.93,41.93,41.9,41.9,9800.0,29.4991,29.4991,29.478,29.478,9800.0
2013-11-04 13:10:00,41.91,41.91,41.88,41.89,9700.0,29.485,29.485,29.4639,29.471,9700.0
2013-11-04 13:15:00,41.89,41.93,41.86,41.93,37100.0,29.471,29.4991,29.4499,29.4991,37100.0
2013-11-04 13:20:00,41.93,41.97,41.93,41.96,20600.0,29.4991,29.5272,29.4991,29.5202,20600.0
2013-11-04 13:25:00,41.96,42.02,41.96,42.01,19400.0,29.5202,29.5624,29.5202,29.5554,19400.0
2013-11-04 13:30:00,42.01,42.03,42.0,42.02,275000.0,29.5554,29.5695,29.5483,29.5624,275000.0
2013-11-04 13:35:00,42.02,42.02,42.01,42.02,8300.0,29.5624,29.5624,29.5554,29.5624,8300.0
2013-11-04 13:40:00,42.02,42.04,42.02,42.04,7600.0,29.5624,29.5765,29.5624,29.5765,7600.0
2013-11-04 13:45:00,42.04,42.05,42.02,42.03,19100.0,29.5765,29.5835,29.5624,29.5695,19100.0
2013-11-04 13:50:00,42.02,42.03,42.02,42.03,2700.0,29.5624,29.5695,29.5624,29.5695,2700.0
2013-11-04 13:55:00,42.02,42.04,42.02,42.02,13000.0,29.5624,29.5765,29.5624,29.5624,13000.0
2013-11-04 14:00:00,42.02,42.03,42.0,42.02,11500.0,29.5624,29.5695,29.5483,29.5624,11500.0
2013-11-04 14:05:00,42.02,42.02,41.98,42.0,17700.0,29.5624,29.5624,29.5343,29.5483,17700.0
2013-11-04 14:10:00,42.0,42.01,41.99,42.01,6500.0,29.5483,29.5554,29.5413,29.5554,6500.0
2013-11-04 14:15:00,42.01,42.04,42.01,42.04,11900.0,29.5554,29.5765,29.5554,29.5765,11900.0
2013-11-04 14:20:00,42.04,42.07,42.04,42.07,8600.0,29.5765,29.5976,29.5765,29.5976,8600.0
2013-11-04 14:25:00,42.07,42.09,42.07,42.09,7900.0,29.5976,29.6117,29.5976,29.6117,7900.0
2013-11-04 14:30:00,42.09,42.1,42.08,42.08,22300.0,29.6117,29.6187,29.6046,29.6046,22300.0
2013-11-04 14:35:00,42.07,42.07,42.04,42.06,15700.0,29.5976,29.5976,29.5765,29.5906,15700.0
2013-11-04 14:40:00,42.05,42.06,42.05,42.05,4200.0,29.5835,29.5906,29.5835,29.5835,4200.0
2013-11-04 14:45:00,42.05,42.06,42.01,42.01,25200.0,29.5835,29.5906,29.5554,29.5554,25200.0
2013-11-04 14:50:00,42.02,42.05,42.01,42.05,15000.0,29.5624,29.5835,29.5554,29.5835,15000.0
2013-11-04 14:55:00,42.05,42.05,42.04,42.04,10000.0,29.5835,29.5835,29.5765,29.5765,10000.0
2013-11-04 15:00:00,42.05,42.05,42.04,42.04,7700.0,29.5835,29.5835,29.5765,29.5765,7700.0
2013-11-04 15:05:00,42.05,42.05,42.01,42.02,13600.0,29.5835,29.5835,29.5554,29.5624,13600.0
2013-11-04 15:10:00,42.02,42.02,42.01,42.02,11700.0,29.5624,29.5624,29.5554,29.5624,11700.0
2013-11-04 15:15:00,42.02,42.02,42.01,42.02,11700.0,29.5624,29.5624,29.5554,29.5624,11700.0
2013-11-04 15:20:00,42.02,42.02,42.0,42.0,28800.0,29.5624,29.5624,29.5483,29.5483,28800.0
2013-11-04 15:25:00,42.0,42.03,42.0,42.02,28500.0,29.5483,29.5695,29.5483,29.5624,28500.0
2013-11-04 15:30:00,42.02,42.02,41.98,41.99,15800.0,29.5624,29.5624,29.5343,29.5413,15800.0
2013-11-04 15:35:00,41.99,42.0,41.99,42.0,15500.0,29.5413,29.5483,29.5413,29.5483,15500.0
2013-11-04 15:40:00,42.0,42.01,41.99,41.99,24400.0,29.5483,29.5554,29.5413,29.5413,24400.0
2013-11-04 15:45:00,42.0,42.0,41.98,41.98,27600.0,29.5483,29.5483,29.5343,29.5343,27600.0
2013-11-04 15:50:00,41.99,42.01,41.99,42.0,59000.0,29.5413,29.5554,29.5413,29.5483,59000.0
2013-11-04 15:55:00,41.99,42.01,41.99,42.0,119100.0,29.5413,29.5554,29.5413,29.5483,119100.0
2013-11-05 09:30:00,41.94,42.01,41.87,41.89,55100.0,29.5061,29.5554,29.4569,29.471,55100.0
2013-11-05 09:35:00,41.91,41.94,41.89,41.93,8500.0,29.485,29.5061,29.471,29.4991,8500.0
2013-11-05 09:40:00,41.92,41.93,41.78,41.79,31300.0,29.4921,29.4991,29.3936,29.4006,31300.0
2013-11-05 09:45:00,41.78,41.78,41.69,41.77,29900.0,29.3936,29.3936,29.3303,29.3865,29900.0
2013-11-05 09:50:00,41.78,41.78,41.74,41.76,16500.0,29.3936,29.3936,29.3654,29.3795,16500.0
2013-11-05 09:55:00,41.76,41.77,41.73,41.75,11800.0,29.3795,29.3865,29.3584,29.3725,11800.0
2013-11-05 10:00:00,41.76,41.8,41.71,41.8,17300.0,29.3795,29.4076,29.3443,29.4076,17300.0
2013-11-05 10:05:00,41.8,41.82,41.78,41.8,14300.0,29.4076,29.4217,29.3936,29.4076,14300.0
2013-11-05 10:10:00,41.8,41.8,41.74,41.74,11600.0,29.4076,29.4076,29.3654,29.3654,11600.0
2013-11-05 10:15:00,41.74,41.75,41.73,41.74,28400.0,29.3654,29.3725,29.3584,29.3654,28400.0
2013-11-05 10:20:00,41.74,41.78,41.73,41.78,9400.0,29.3654,29.3936,29.3584,29.3936,9400.0
2013-11-05 10:25:00,41.79,41.82,41.78,41.82,7400.0,29.4006,29.4217,29.3936,29.4217,7400.0
2013-11-05 10:30:00,41.82,41.86,41.82,41.86,17200.0,29.4217,29.4499,29.4217,29.4499,17200.0
2013-11-05 10:35:00,41.86,41.9,41.84,41.87,16300.0,29.4499,29.478,29.4358,29.4569,16300.0
2013-11-05 10:40:00,41.88,41.93,41.88,41.9,13400.0,29.4639,29.4991,29.4639,29.478,13400.0
2013-11-05 10:45:00,41.9,41.92,41.87,41.92,9600.0,29.478,29.4921,29.4569,29.4921,9600.0
2013-11-05 10:50:00,41.92,41.99,41.92,41.98,14900.0,29.4921,29.5413,29.4921,29.5343,14900.0
2013-11-05 10:55:00,41.98,41.99,41.94,41.94,17500.0,29.5343,29.5413,29.5061,29.5061,17500.0
2013-11-05 11:00:00,41.94,41.95,41.9,41.94,13900.0,29.5061,29.5132,29.478,29.5061,13900.0
2013-11-05 11:05:00,41.94,41.98,41.94,41.98,12600.0,29.5061,29.5343,29.5061,29.5343,12600.0
2013-11-05 11:10:00,41.98,41.99,41.95,41.95,16100.0,29.5343,29.5413,29.5132,29.5132,16100.0
2013-11-05 11:15:00,41.95,41.99,41.95,41.99,5300.0,29.5132,29.5413,29.5132,29.5413,5300.0
2013-11-05 11:20:00,41.98,41.99,41.95,41.97,19400.0,29.5343,29.5413,29.5132,29.5272,19400.0
2013-11-05 11:25:00,41.97,42.0,41.96,41.99,29700.0,29.5272,29.5483,29.5202,29.5413,29700.0
2013-11-05 11:30:00,41.98,41.99,41.95,41.97,13100.0,29.5343,29.5413,29.5132,29.5272,13100.0
2013-11-05 11:35:00,41.97,41.99,41.96,41.96,22300.0,29.5272,29.5413,29.5202,29.5202,22300.0
2013-11-05 11:40:00,41.97,41.98,41.96,41.98,6100.0,29.5272,29.5343,29.5202,29.5343,6100.0
2013-11-05 11:45:00,41.97,41.98,41.96,41.98,8100.0,29.5272,29.5343,29.5202,29.5343,8100.0
2013-11-05 11:50:00,41.99,42.0,41.97,41.98,29000.0,29.5413,29.5483,29.5272,29.5343,29000.0
2013-11-05 11:55:00,41.98,42.0,41.97,42.0,7500.0,29.5343,29.5483,29.5272,29.5483,7500.0
2013-11-05 12:00:00,42.0,42.01,41.98,42.0,9900.0,29.5483,29.5554,29.5343,29.5483,9900.0
2013-11-05 12:05:00,42.0,42.01,41.98,41.99,9500.0,29.5483,29.5554,29.5343,29.5413,9500.0
2013-11-05 12:10:00,41.98,42.01,41.98,42.01,10100.0,29.5343,29.5554,29.5343,29.5554,10100.0
2013-11-05 12:15:00,42.01,42.01,41.98,42.0,17400.0,29.5554,29.5554,29.5343,29.5483,17400.0
2013-11-05 12:20:00,42.0,42.02,42.0,42.0,14600.0,29.5483,29.5624,29.5483,29.5483,14600.0
2013-11-05 12:25:00,42.0,42.01,41.99,42.01,3700.0,29.5483,29.5554,29.5413,29.5554,3700.0
2013-11-05 12:30:00,42.01,42.01,41.98,41.99,21800.0,29.5554,29.5554,29.5343,29.5413,21800.0
2013-11-05 12:35:00,41.99,42.0,41.98,42.0,9200.0,29.5413,29.5483,29.5343,29.5483,9200.0
2013-11-05 12:40:00,42.01,42.01,42.0,42.0,8700.0,29.5554,29.5554,29.5483,29.5483,8700.0
2013-11-05 12:45:00,42.0,42.01,41.97,41.98,15300.0,29.5483,29.5554,29.5272,29.5343,15300.0
2013-11-05 12:50:00,41.98,42.0,41.98,41.98,3300.0,29.5343,29.5483,29.5343,29.5343,3300.0
2013-11-05 12:55:00,41.99,42.01,41.98,42.0,7100.0,29.5413,29.5554,29.5343,29.5483,7100.0
2013-11-05 13:00:00,42.0,42.01,41.99,42.0,6700.0,29.5483,29.5554,29.5413,29.5483,6700.0
2013-11-05 13:05:00,42.0,42.01,42.0,42.0,7800.0,29.5483,29.5554,29.5483,29.5483,7800.0
2013-11-05 13:10:00,42.0,42.0,41.99,42.0,9900.0,29.5483,29.5483,29.5413,29.5483,9900.0
2013-11-05 13:15:00,42.01,42.01,41.98,42.01,84300.0,29.5554,29.5554,29.5343,29.5554,84300.0
2013-11-05 13:20:00,42.01,42.02,42.0,42.01,8200.0,29.5554,29.5624,29.5483,29.5554,8200.0
2013-11-05 13:25:00,42.0,42.02,42.0,42.01,11100.0,29.5483,29.5624,29.5483,29.5554,11100.0
2013-11-05 13:30:00,42.0,42.02,42.0,42.01,9500.0,29.5483,29.5624,29.5483,29.5554,9500.0
2013-11-05 13:35:00,42.0,42.01,41.98,41.99,8100.0,29.5483,29.5554,29.5343,29.5413,8100.0
2013-11-05 13:40:00,41.98,42.01,41.97,42.0,11300.0,29.5343,29.5554,29.5272,29.5483,11300.0
2013-11-05 13:45:00,42.0,42.01,41.99,42.01,3100.0,29.5483,29.5554,29.5413,29.5554,3100.0
2013-11-05 13:50:00,42.0,42.01,41.99,42.0,10700.0,29.5483,29.5554,29.5413,29.5483,10700.0
2013-11-05 13:55:00,42.0,42.0,41.98,41.99,406800.0,29.5483,29.5483,29.5343,29.5413,406800.0
2013-11-05 14:00:00,41.99,42.0,41.98,42.0,7500.0,29.5413,29.5483,29.5343,29.5483,7500.0
2013-11-05 14:05:00,42.0,42.0,41.98,42.0,11500.0,29.5483,29.5483,29.5343,29.5483,11500.0
2013-11-05 14:10:00,42.0,42.01,41.99,42.01,4000.0,29.5483,29.5554,29.5413,29.5554,4000.0
2013-11-05 14:15:00,42.01,42.01,42.0,42.01,5200.0,29.5554,29.5554,29.5483,29.5554,5200.0
2013-11-05 14:20:00,42.01,42.03,42.0,42.03,13800.0,29.5554,29.5695,29.5483,29.5695,13800.0
2013-11-05 14:25:00,42.03,42.06,42.02,42.05,7100.0,29.5695,29.5906,29.5624,29.5835,7100.0
2013-11-05 14:30:00,42.04,42.09,42.04,42.09,13100.0,29.5765,29.6117,29.5765,29.6117,13100.0
2013-11-05 14:35:00,42.09,42.09,42.07,42.08,17300.0,29.6117,29.6117,29.5976,29.6046,17300.0
2013-11-05 14:40:00,42.08,42.09,42.07,42.08,33000.0,29.6046,29.6117,29.5976,29.6046,33000.0
2013-11-05 14:45:00,42.07,42.07,42.06,42.06,14200.0,29.5976,29.5976,29.5906,29.5906,14200.0
2013-11-05 14:50:00,42.05,42.07,42.05,42.05,5100.0,29.5835,29.5976,29.5835,29.5835,5100.0
2013-11-05 14:55:00,42.05,42.05,42.04,42.04,4600.0,29.5835,29.5835,29.5765,29.5765,4600.0
2013-11-05 15:00:00,42.04,42.05,42.02,42.02,13000.0,29.5765,29.5835,29.5624,29.5624,13000.0
2013-11-05 15:05:00,42.02,42.04,42.02,42.02,12300.0,29.5624,29.5765,29.5624,29.5624,12300.0
2013-11-05 15:10:00,42.02,42.03,42.0,42.0,10300.0,29.5624,29.5695,29.5483,29.5483,10300.0
2013-11-05 15:15:00,42.0,42.0,41.98,41.98,11100.0,29.5483,29.5483,29.5343,29.5343,11100.0
2013-11-05 15:20:00,41.98,42.0,41.95,41.95,22600.0,29.5343,29.5483,29.5132,29.5132,22600.0
2013-11-05 15:25:00,41.96,41.96,41.93,41.95,20300.0,29.5202,29.5202,29.4991,29.5132,20300.0
2013-11-05 15:30:00,41.94,41.97,41.94,41.96,9300.0,29.5061,29.5272,29.5061,29.5202,9300.0
2013-11-05 15:35:00,41.97,41.98,41.95,41.97,21900.0,29.5272,29.5343,29.5132,29.5272,21900.0
2013-11-05 15:40:00,41.96,41.97,41.94,41.95,22000.0,29.5202,29.5272,29.5061,29.5132,22000.0
2013-11-05 15:45:00,41.95,41.97,41.94,41.96,19400.0,29.5132,29.5272,29.5061,29.5202,19400.0
2013-11-05 15:50:00,41.96,41.98,41.96,41.97,42000.0,29.5202,29.5343,29.5202,29.5272,42000.0
2013-11-05 15:55:00,41.97,41.97,41.9,41.91,105600.0,29.5272,29.5272,29.478,29.485,105600.0
2013-11-06 09:30:00,41.91,42.05,41.9,41.92,58800.0,29.485,29.5835,29.478,29.4921,58800.0
2013-11-06 09:35:00,41.95,42.0,41.95,42.0,23300.0,29.5132,29.5483,29.5132,29.5483,23300.0
2013-11-06 09:40:00,41.99,42.05,41.98,42.05,39200.0,29.5413,29.5835,29.5343,29.5835,39200.0
2013-11-06 09:45:00,42.06,42.21,42.06,42.19,13700.0,29.5906,29.6961,29.5906,29.682,13700.0
2013-11-06 09:50:00,42.2,42.24,42.16,42.21,15200.0,29.6891,29.7172,29.6609,29.6961,15200.0
2013-11-06 09:55:00,42.21,42.23,42.18,42.2,19700.0,29.6961,29.7102,29.675,29.6891,19700.0
2013-11-06 10:00:00,42.2,42.2,42.19,42.19,34100.0,29.6891,29.6891,29.682,29.682,34100.0
2013-11-06 10:05:00,42.2,42.22,42.17,42.19,26600.0,29.6891,29.7031,29.6679,29.682,26600.0
2013-11-06 10:10:00,42.19,42.19,42.17,42.17,9300.0,29.682,29.682,29.6679,29.6679,9300.0
2013-11-06 10:15:00,42.18,42.19,42.17,42.17,19000.0,29.675,29.682,29.6679,29.6679,19000.0
2013-11-06 10:20:00,42.18,42.21,42.17,42.2,25600.0,29.675,29.6961,29.6679,29.6891,25600.0
2013-11-06 10:25:00,42.2,42.22,42.12,42.14,29400.0,29.6891,29.7031,29.6328,29.6468,29400.0
2013-11-06 10:30:00,42.13,42.13,42.08,42.11,27500.0,29.6398,29.6398,29.6046,29.6257,27500.0
2013-11-06 10:35:00,42.11,42.15,42.1,42.15,14900.0,29.6257,29.6539,29.6187,29.6539,14900.0
2013-11-06 10:40:00,42.15,42.15,42.08,42.08,35500.0,29.6539,29.6539,29.6046,29.6046,35500.0
2013-11-06 10:45:00,42.08,42.12,42.07,42.09,28900.0,29.6046,29.6328,29.5976,29.6117,28900.0
2013-11-06 10:50:00,42.09,42.09,41.99,42.0,32200.0,29.6117,29.6117,29.5413,29.5483,32200.0
2013-11-06 10:55:00,41.99,42.02,41.99,42.02,16300.0,29.5413,29.5624,29.5413,29.5624,16300.0
2013-11-06 11:00:00,42.01,42.01,41.95,41.98,23000.0,29.5554,29.5554,29.5132,29.5343,23000.0
2013-11-06 11:05:00,41.98,42.01,41.98,42.01,18300.0,29.5343,29.5554,29.5343,29.5554,18300.0
2013-11-06 11:10:00,42.01,42.02,41.98,42.01,22500.0,29.5554,29.5624,29.5343,29.5554,22500.0
2013-11-06 11:15:00,42.0,42.01,41.99,42.01,18900.0,29.5483,29.5554,29.5413,29.5554,18900.0
2013-11-06 11:20:00,42.0,42.01,41.98,42.0,12300.0,29.5483,29.5554,29.5343,29.5483,12300.0
2013-11-06 11:25:00,42.0,42.01,41.98,41.99,18200.0,29.5483,29.5554,29.5343,29.5413,18200.0
2013-11-06 11:30:00,41.99,41.99,41.96,41.98,10100.0,29.5413,29.5413,29.5202,29.5343,10100.0
2013-11-06 11:35:00,41.98,41.99,41.94,41.94,8600.0,29.5343,29.5413,29.5061,29.5061,8600.0
2013-11-06 11:40:00,41.94,41.95,41.93,41.95,13500.0,29.5061,29.5132,29.4991,29.5132,13500.0
2013-11-06 11:45:00,41.95,41.97,41.95,41.97,11100.0,29.5132,29.5272,29.5132,29.5272,11100.0
2013-11-06 11:50:00,41.97,41.98,41.97,41.98,4100.0,29.5272,29.5343,29.5272,29.5343,4100.0
2013-11-06 11:55:00,41.98,41.98,41.91,41.91,19800.0,29.5343,29.5343,29.485,29.485,19800.0
2013-11-06 12:00:00,41.92,41.92,41.89,41.9,25300.0,29.4921,29.4921,29.471,29.478,25300.0
2013-11-06 12:05:00,41.9,41.91,41.9,41.91,8500.0,29.478,29.485,29.478,29.485,8500.0
2013-11-06 12:10:00,41.91,41.91,41.89,41.89,8200.0,29.485,29.485,29.471,29.471,8200.0
2013-11-06 12:15:00,41.89,41.91,41.88,41.91,19100.0,29.471,29.485,29.4639,29.485,19100.0
2013-11-06 12:20:00,41.9,41.91,41.9,41.91,5900.0,29.478,29.485,29.478,29.485,5900.0
2013-11-06 12:25:00,41.91,41.91,41.89,41.9,6400.0,29.485,29.485,29.471,29.478,6400.0
2013-11-06 12:30:00,41.9,41.9,41.87,41.87,14100.0,29.478,29.478,29.4569,29.4569,14100.0
2013-11-06 12:35:00,41.88,41.9,41.87,41.89,15500.0,29.4639,29.478,29.4569,29.471,15500.0
2013-11-06 12:40:00,41.89,41.89,41.86,41.87,11900.0,29.471,29.471,29.4499,29.4569,11900.0
2013-11-06 12:45:00,41.86,41.87,41.86,41.87,3500.0,29.4499,29.4569,29.4499,29.4569,3500.0
2013-11-06 12:50:00,41.87,41.87,41.86,41.87,11300.0,29.4569,29.4569,29.4499,29.4569,11300.0
2013-11-06 12:55:00,41.87,41.87,41.83,41.83,19600.0,29.4569,29.4569,29.4287,29.4287,19600.0
2013-11-06 13:00:00,41.84,41.88,41.84,41.87,25700.0,29.4358,29.4639,29.4358,29.4569,25700.0
2013-11-06 13:05:00,41.87,41.92,41.87,41.91,10400.0,29.4569,29.4921,29.4569,29.485,10400.0
2013-11-06 13:10:00,41.91,41.91,41.91,41.91,6900.0,29.485,29.485,29.485,29.485,6900.0
2013-11-06 13:15:00,41.93,41.95,41.93,41.95,16200.0,29.4991,29.5132,29.4991,29.5132,16200.0
2013-11-06 13:20:00,41.96,41.97,41.93,41.94,7700.0,29.5202,29.5272,29.4991,29.5061,7700.0
2013-11-06 13:25:00,41.94,41.99,41.94,41.98,21200.0,29.5061,29.5413,29.5061,29.5343,21200.0
2013-11-06 13:30:00,41.98,41.98,41.96,41.97,8600.0,29.5343,29.5343,29.5202,29.5272,8600.0
2013-11-06 13:35:00,41.97,41.97,41.96,41.97,4800.0,29.5272,29.5272,29.5202,29.5272,4800.0
2013-11-06 13:40:00,41.96,41.96,41.95,41.95,16400.0,29.5202,29.5202,29.5132,29.5132,16400.0
2013-11-06 13:45:00,41.94,41.95,41.93,41.93,5900.0,29.5061,29.5132,29.4991,29.4991,5900.0
2013-11-06 13:50:00,41.93,41.94,41.91,41.91,24200.0,29.4991,29.5061,29.485,29.485,24200.0
2013-11-06 13:55:00,41.92,41.93,41.91,41.93,10700.0,29.4921,29.4991,29.485,29.4991,10700.0
2013-11-06 14:00:00,41.93,41.94,41.92,41.92,12000.0,29.4991,29.5061,29.4921,29.4921,12000.0
2013-11-06 14:05:00,41.92,41.93,41.9,41.9,9700.0,29.4921,29.4991,29.478,29.478,9700.0
2013-11-06 14:10:00,41.9,41.9,41.87,41.88,21400.0,29.478,29.478,29.4569,29.4639,21400.0
2013-11-06 14:15:00,41.87,41.88,41.86,41.87,20300.0,29.4569,29.4639,29.4499,29.4569,20300.0
2013-11-06 14:20:00,41.87,41.88,41.86,41.86,27700.0,29.4569,29.4639,29.4499,29.4499,27700.0
2013-11-06 14:25:00,41.86,41.87,41.82,41.82,15700.0,29.4499,29.4569,29.4217,29.4217,15700.0
2013-11-06 14:30:00,41.82,41.83,41.82,41.83,36100.0,29.4217,29.4287,29.4217,29.4287,36100.0
2013-11-06 14:35:00,41.83,41.83,41.82,41.83,14200.0,29.4287,29.4287,29.4217,29.4287,14200.0
2013-11-06 14:40:00,41.83,41.83,41.8,41.8,24800.0,29.4287,29.4287,29.4076,29.4076,24800.0
2013-11-06 14:45:00,41.8,41.82,41.79,41.82,39500.0,29.4076,29.4217,29.4006,29.4217,39500.0
2013-11-06 14:50:00,41.82,41.82,41.8,41.8,17800.0,29.4217,29.4217,29.4076,29.4076,17800.0
2013-11-06 14:55:00,41.8,41.81,41.78,41.78,28900.0,29.4076,29.4147,29.3936,29.3936,28900.0
2013-11-06 15:00:00,41.78,41.79,41.76,41.77,26800.0,29.3936,29.4006,29.3795,29.3865,26800.0
2013-11-06 15:05:00,41.77,41.77,41.76,41.77,16800.0,29.3865,29.3865,29.3795,29.3865,16800.0
2013-11-06 15:10:00,41.76,41.77,41.74,41.75,43300.0,29.3795,29.3865,29.3654,29.3725,43300.0
2013-11-06 15:15:00,41.75,41.75,41.74,41.75,27300.0,29.3725,29.3725,29.3654,29.3725,27300.0
2013-11-06 15:20:00,41.75,41.77,41.74,41.77,26500.0,29.3725,29.3865,29.3654,29.3865,26500.0
2013-11-06 15:25:00,41.77,41.77,41.72,41.73,59100.0,29.3865,29.3865,29.3514,29.3584,59100.0
2013-11-06 15:30:00,41.73,41.81,41.73,41.81,53800.0,29.3584,29.4147,29.3584,29.4147,53800.0
2013-11-06 15:35:00,41.81,41.87,41.81,41.86,38100.0,29.4147,29.4569,29.4147,29.4499,38100.0
2013-11-06 15:40:00,41.86,41.93,41.86,41.93,26100.0,29.4499,29.4991,29.4499,29.4991,26100.0
2013-11-06 15:45:00,41.93,41.93,41.88,41.92,68400.0,29.4991,29.4991,29.4639,29.4921,68400.0
2013-11-06 15:50:00,41.93,41.97,41.93,41.97,54500.0,29.4991,29.5272,29.4991,29.5272,54500.0
2013-11-06 15:55:00,41.96,42.0,41.89,41.9,262100.0,29.5202,29.5483,29.471,29.478,262100.0
2013-11-07 09:30:00,42.1,42.2,41.95,42.12,64300.0,29.6187,29.6891,29.5132,29.6328,64300.0
2013-11-07 09:35:00,42.12,42.15,42.09,42.13,21100.0,29.6328,29.6539,29.6117,29.6398,21100.0
2013-11-07 09:40:00,42.13,42.21,42.13,42.21,59600.0,29.6398,29.6961,29.6398,29.6961,59600.0
2013-11-07 09:45:00,42.22,42.25,42.14,42.16,21100.0,29.7031,29.7242,29.6468,29.6609,21100.0
2013-11-07 09:50:00,42.16,42.16,42.01,42.08,35100.0,29.6609,29.6609,29.5554,29.6046,35100.0
2013-11-07 09:55:00,42.07,42.07,42.01,42.01,20000.0,29.5976,29.5976,29.5554,29.5554,20000.0
2013-11-07 10:00:00,42.0,42.04,41.97,42.04,25300.0,29.5483,29.5765,29.5272,29.5765,25300.0
2013-11-07 10:05:00,42.04,42.04,41.97,41.97,20600.0,29.5765,29.5765,29.5272,29.5272,20600.0
2013-11-07 10:10:00,41.98,41.98,41.83,41.89,38700.0,29.5343,29.5343,29.4287,29.471,38700.0
2013-11-07 10:15:00,41.89,41.91,41.82,41.82,16800.0,29.471,29.485,29.4217,29.4217,16800.0
2013-11-07 10:20:00,41.81,41.88,41.8,41.88,14500.0,29.4147,29.4639,29.4076,29.4639,14500.0
2013-11-07 10:25:00,41.88,41.92,41.86,41.9,10800.0,29.4639,29.4921,29.4499,29.478,10800.0
2013-11-07 10:30:00,41.89,41.89,41.81,41.81,28000.0,29.471,29.471,29.4147,29.4147,28000.0
2013-11-07 10:35:00,41.8,41.84,41.8,41.83,10300.0,29.4076,29.4358,29.4076,29.4287,10300.0
2013-11-07 10:40:00,41.82,41.88,41.82,41.87,12000.0,29.4217,29.4639,29.4217,29.4569,12000.0
2013-11-07 10:45:00,41.87,41.87,41.84,41.85,10400.0,29.4569,29.4569,29.4358,29.4428,10400.0
2013-11-07 10:50:00,41.86,41.89,41.85,41.88,9800.0,29.4499,29.471,29.4428,29.4639,9800.0
2013-11-07 10:55:00,41.88,41.89,41.78,41.79,18000.0,29.4639,29.471,29.3936,29.4006,18000.0
2013-11-07 11:00:00,41.79,41.8,41.76,41.78,9900.0,29.4006,29.4076,29.3795,29.3936,9900.0
2013-11-07 11:05:00,41.79,41.84,41.76,41.76,15900.0,29.4006,29.4358,29.3795,29.3795,15900.0
2013-11-07 11:10:00,41.76,41.79,41.75,41.77,17200.0,29.3795,29.4006,29.3725,29.3865,17200.0
2013-11-07 11:15:00,41.77,41.78,41.74,41.75,12800.0,29.3865,29.3936,29.3654,29.3725,12800.0
2013-11-07 11:20:00,41.76,41.81,41.74,41.79,11800.0,29.3795,29.4147,29.3654,29.4006,11800.0
2013-11-07 11:25:00,41.78,41.78,41.7,41.72,26500.0,29.3936,29.3936,29.3373,29.3514,26500.0
2013-11-07 11:30:00,41.72,41.73,41.68,41.72,22300.0,29.3514,29.3584,29.3232,29.3514,22300.0
2013-11-07 11:35:00,41.72,41.72,41.65,41.66,12800.0,29.3514,29.3514,29.3021,29.3091,12800.0
2013-11-07 11:40:00,41.65,41.67,41.62,41.65,26200.0,29.3021,29.3162,29.281,29.3021,26200.0
2013-11-07 11:45:00,41.66,41.71,41.65,41.7,15000.0,29.3091,29.3443,29.3021,29.3373,15000.0
2013-11-07 11:50:00,41.7,41.74,41.7,41.73,19600.0,29.3373,29.3654,29.3373,29.3584,19600.0
2013-11-07 11:55:00,41.73,41.74,41.72,41.74,12900.0,29.3584,29.3654,29.3514,29.3654,12900.0
2013-11-07 12:00:00,41.74,41.78,41.74,41.78,14000.0,29.3654,29.3936,29.3654,29.3936,14000.0
2013-11-07 12:05:00,41.78,41.78,41.73,41.73,14900.0,29.3936,29.3936,29.3584,29.3584,14900.0
2013-11-07 12:10:00,41.74,41.74,41.72,41.74,11000.0,29.3654,29.3654,29.3514,29.3654,11000.0
2013-11-07 12:15:00,41.74,41.74,41.7,41.73,20100.0,29.3654,29.3654,29.3373,29.3584,20100.0
2013-11-07 12:20:00,41.75,41.76,41.74,41.76,12600.0,29.3725,29.3795,29.3654,29.3795,12600.0
2013-11-07 12:25:00,41.75,41.77,41.73,41.74,32300.0,29.3725,29.3865,29.3584,29.3654,32300.0
2013-11-07 12:30:00,41.73,41.74,41.69,41.69,4400.0,29.3584,29.3654,29.3303,29.3303,4400.0
2013-11-07 12:35:00,41.69,41.69,41.63,41.63,19300.0,29.3303,29.3303,29.288,29.288,19300.0
2013-11-07 12:40:00,41.64,41.71,41.64,41.71,17900.0,29.2951,29.3443,29.2951,29.3443,17900.0
2013-11-07 12:45:00,41.71,41.71,41.68,41.69,9200.0,29.3443,29.3443,29.3232,29.3303,9200.0
2013-11-07 12:50:00,41.69,41.69,41.65,41.66,15700.0,29.3303,29.3303,29.3021,29.3091,15700.0
2013-11-07 12:55:00,41.65,41.66,41.61,41.63,28100.0,29.3021,29.3091,29.274,29.288,28100.0
2013-11-07 13:00:00,41.62,41.65,41.62,41.64,30900.0,29.281,29.3021,29.281,29.2951,30900.0
2013-11-07 13:05:00,41.64,41.64,41.6,41.62,10500.0,29.2951,29.2951,29.2669,29.281,10500.0
2013-11-07 13:10:00,41.6,41.62,41.59,41.61,12800.0,29.2669,29.281,29.2599,29.274,12800.0
2013-11-07 13:15:00,41.62,41.62,41.61,41.61,1700.0,29.281,29.281,29.274,29.274,1700.0
2013-11-07 13:20:00,41.62,41.62,41.55,41.57,27400.0,29.281,29.281,29.2318,29.2458,27400.0
2013-11-07 13:25:00,41.57,41.58,41.53,41.53,11400.0,29.2458,29.2529,29.2177,29.2177,11400.0
2013-11-07 13:30:00,41.53,41.58,41.53,41.57,19800.0,29.2177,29.2529,29.2177,29.2458,19800.0
2013-11-07 13:35:00,41.57,41.58,41.54,41.57,14600.0,29.2458,29.2529,29.2247,29.2458,14600.0
2013-11-07 13:40:00,41.57,41.58,41.54,41.54,17700.0,29.2458,29.2529,29.2247,29.2247,17700.0
2013-11-07 13:45:00,41.53,41.54,41.48,41.48,15200.0,29.2177,29.2247,29.1825,29.1825,15200.0
2013-11-07 13:50:00,41.48,41.51,41.47,41.5,31000.0,29.1825,29.2036,29.1755,29.1966,31000.0
2013-11-07 13:55:00,41.48,41.54,41.48,41.52,15000.0,29.1825,29.2247,29.1825,29.2107,15000.0
2013-11-07 14:00:00,41.52,41.52,41.42,41.44,48700.0,29.2107,29.2107,29.1403,29.1544,48700.0
2013-11-07 14:05:00,41.44,41.51,41.44,41.5,44900.0,29.1544,29.2036,29.1544,29.1966,44900.0
2013-11-07 14:10:00,41.49,41.56,41.48,41.55,57500.0,29.1895,29.2388,29.1825,29.2318,57500.0
2013-11-07 14:15:00,41.56,41.64,41.56,41.64,53500.0,29.2388,29.2951,29.2388,29.2951,53500.0
2013-11-07 14:20:00,41.63,41.65,41.61,41.65,30300.0,29.288,29.3021,29.274,29.3021,30300.0
2013-11-07 14:25:00,41.65,41.66,41.61,41.62,41200.0,29.3021,29.3091,29.274,29.281,41200.0
2013-11-07 14:30:00,41.62,41.67,41.57,41.66,78100.0,29.281,29.3162,29.2458,29.3091,78100.0
2013-11-07 14:35:00,41.67,41.7,41.65,41.7,71000.0,29.3162,29.3373,29.3021,29.3373,71000.0
2013-11-07 14:40:00,41.69,41.74,41.69,41.72,62400.0,29.3303,29.3654,29.3303,29.3514,62400.0
2013-11-07 14:45:00,41.73,41.73,41.69,41.7,59400.0,29.3584,29.3584,29.3303,29.3373,59400.0
2013-11-07 14:50:00,41.7,41.73,41.68,41.72,47700.0,29.3373,29.3584,29.3232,29.3514,47700.0
2013-11-07 14:55:00,41.73,41.75,41.72,41.73,55800.0,29.3584,29.3725,29.3514,29.3584,55800.0
2013-11-07 15:00:00,41.73,41.8,41.72,41.79,82800.0,29.3584,29.4076,29.3514,29.4006,82800.0
2013-11-07 15:05:00,41.8,41.84,41.8,41.84,70200.0,29.4076,29.4358,29.4076,29.4358,70200.0
2013-11-07 15:10:00,41.84,41.86,41.83,41.86,108400.0,29.4358,29.4499,29.4287,29.4499,108400.0
2013-11-07 15:15:00,41.86,41.92,41.86,41.91,97500.0,29.4499,29.4921,29.4499,29.485,97500.0
2013-11-07 15:20:00,41.91,41.94,41.91,41.92,73600.0,29.485,29.5061,29.485,29.4921,73600.0
2013-11-07 15:25:00,41.92,41.97,41.91,41.91,138800.0,29.4921,29.5272,29.485,29.485,138800.0
2013-11-07 15:30:00,41.9,41.9,41.86,41.87,128800.0,29.478,29.478,29.4499,29.4569,128800.0
2013-11-07 15:35:00,41.87,41.91,41.85,41.9,230000.0,29.4569,29.485,29.4428,29.478,230000.0
2013-11-07 15:40:00,41.9,41.95,41.89,41.95,95800.0,29.478,29.5132,29.471,29.5132,95800.0
2013-11-07 15:45:00,41.94,41.97,41.91,41.91,164300.0,29.5061,29.5272,29.485,29.485,164300.0
2013-11-07 15:50:00,41.91,41.91,41.85,41.87,91200.0,29.485,29.485,29.4428,29.4569,91200.0
2013-11-07 15:55:00,41.87,41.92,41.79,41.79,340800.0,29.4569,29.4921,29.4006,29.4006,340800.0
2013-11-08 09:30:00,41.78,41.93,41.78,41.85,44600.0,29.3936,29.4991,29.3936,29.4428,44600.0
2013-11-08 09:35:00,41.9,41.92,41.84,41.84,12700.0,29.478,29.4921,29.4358,29.4358,12700.0
2013-11-08 09:40:00,41.85,41.92,41.81,41.92,17600.0,29.4428,29.4921,29.4147,29.4921,17600.0
2013-11-08 09:45:00,41.91,41.93,41.85,41.88,14500.0,29.485,29.4991,29.4428,29.4639,14500.0
2013-11-08 09:50:00,41.89,41.89,41.8,41.8,8200.0,29.471,29.471,29.4076,29.4076,8200.0
2013-11-08 09:55:00,41.82,41.82,41.72,41.77,8200.0,29.4217,29.4217,29.3514,29.3865,8200.0
2013-11-08 10:00:00,41.78,41.86,41.77,41.85,10700.0,29.3936,29.4499,29.3865,29.4428,10700.0
2013-11-08 10:05:00,41.86,41.98,41.84,41.98,22500.0,29.4499,29.5343,29.4358,29.5343,22500.0
2013-11-08 10:10:00,41.98,41.99,41.96,41.98,10200.0,29.5343,29.5413,29.5202,29.5343,10200.0
2013-11-08 10:15:00,41.98,42.03,41.96,42.0,35000.0,29.5343,29.5695,29.5202,29.5483,35000.0
2013-11-08 10:20:00,42.01,42.04,41.96,41.99,23600.0,29.5554,29.5765,29.5202,29.5413,23600.0
2013-11-08 10:25:00,41.99,42.04,41.98,42.01,36800.0,29.5413,29.5765,29.5343,29.5554,36800.0
2013-11-08 10:30:00,42.01,42.05,41.98,42.02,39700.0,29.5554,29.5835,29.5343,29.5624,39700.0
2013-11-08 10:35:00,42.02,42.03,41.98,42.0,12800.0,29.5624,29.5695,29.5343,29.5483,12800.0
2013-11-08 10:40:00,41.99,42.0,41.96,41.98,15200.0,29.5413,29.5483,29.5202,29.5343,15200.0
2013-11-08 10:45:00,41.99,42.02,41.94,41.99,22900.0,29.5413,29.5624,29.5061,29.5413,22900.0
2013-11-08 10:50:00,41.99,42.0,41.95,41.96,19700.0,29.5413,29.5483,29.5132,29.5202,19700.0
2013-11-08 10:55:00,41.96,42.01,41.96,42.01,17700.0,29.5202,29.5554,29.5202,29.5554,17700.0
2013-11-08 11:00:00,42.01,42.05,41.99,41.99,13500.0,29.5554,29.5835,29.5413,29.5413,13500.0
2013-11-08 11:05:00,41.99,41.99,41.96,41.96,13600.0,29.5413,29.5413,29.5202,29.5202,13600.0
2013-11-08 11:10:00,41.96,41.99,41.96,41.97,5500.0,29.5202,29.5413,29.5202,29.5272,5500.0
2013-11-08 11:15:00,41.97,41.98,41.93,41.95,43000.0,29.5272,29.5343,29.4991,29.5132,43000.0
2013-11-08 11:20:00,41.94,41.95,41.9,41.92,6500.0,29.5061,29.5132,29.478,29.4921,6500.0
2013-11-08 11:25:00,41.93,41.96,41.92,41.95,12900.0,29.4991,29.5202,29.4921,29.5132,12900.0
2013-11-08 11:30:00,41.94,41.95,41.92,41.93,7200.0,29.5061,29.5132,29.4921,29.4991,7200.0
2013-11-08 11:35:00,41.93,41.96,41.93,41.94,24400.0,29.4991,29.5202,29.4991,29.5061,24400.0
2013-11-08 11:40:00,41.95,41.95,41.89,41.9,21500.0,29.5132,29.5132,29.471,29.478,21500.0
2013-11-08 11:45:00,41.89,41.9,41.88,41.9,9500.0,29.471,29.478,29.4639,29.478,9500.0
2013-11-08 11:50:00,41.91,41.93,41.91,41.93,6100.0,29.485,29.4991,29.485,29.4991,6100.0
2013-11-08 11:55:00,41.94,41.96,41.93,41.93,11300.0,29.5061,29.5202,29.4991,29.4991,11300.0
2013-11-08 12:00:00,41.94,42.0,41.94,42.0,18900.0,29.5061,29.5483,29.5061,29.5483,18900.0
2013-11-08 12:05:00,42.0,42.03,41.99,42.03,12500.0,29.5483,29.5695,29.5413,29.5695,12500.0
2013-11-08 12:10:00,42.03,42.05,42.02,42.04,13500.0,29.5695,29.5835,29.5624,29.5765,13500.0
2013-11-08 12:15:00,42.04,42.04,41.96,41.96,34200.0,29.5765,29.5765,29.5202,29.5202,34200.0
2013-11-08 12:20:00,41.97,41.98,41.94,41.95,19400.0,29.5272,29.5343,29.5061,29.5132,19400.0
2013-11-08 12:25:00,41.95,42.05,41.95,42.05,33400.0,29.5132,29.5835,29.5132,29.5835,33400.0
2013-11-08 12:30:00,42.04,42.05,41.99,41.99,25400.0,29.5765,29.5835,29.5413,29.5413,25400.0
2013-11-08 12:35:00,42.0,42.0,41.98,42.0,6600.0,29.5483,29.5483,29.5343,29.5483,6600.0
2013-11-08 12:40:00,42.0,42.02,42.0,42.02,24200.0,29.5483,29.5624,29.5483,29.5624,24200.0
2013-11-08 12:45:00,42.01,42.02,42.0,42.02,12300.0,29.5554,29.5624,29.5483,29.5624,12300.0
2013-11-08 12:50:00,42.02,42.03,42.0,42.02,13100.0,29.5624,29.5695,29.5483,29.5624,13100.0
2013-11-08 12:55:00,42.02,42.05,42.02,42.05,8000.0,29.5624,29.5835,29.5624,29.5835,8000.0
2013-11-08 13:00:00,42.06,42.06,41.98,41.98,22100.0,29.5906,29.5906,29.5343,29.5343,22100.0
2013-11-08 13:05:00,41.99,41.99,41.98,41.99,2100.0,29.5413,29.5413,29.5343,29.5413,2100.0
2013-11-08 13:10:00,41.99,41.99,41.97,41.98,9800.0,29.5413,29.5413,29.5272,29.5343,9800.0
2013-11-08 13:15:00,42.0,42.0,41.98,42.0,8400.0,29.5483,29.5483,29.5343,29.5483,8400.0
2013-11-08 13:20:00,42.0,42.03,42.0,42.0,18100.0,29.5483,29.5695,29.5483,29.5483,18100.0
2013-11-08 13:25:00,41.99,42.09,41.99,42.05,42300.0,29.5413,29.6117,29.5413,29.5835,42300.0
2013-11-08 13:30:00,42.05,42.08,42.02,42.08,21400.0,29.5835,29.6046,29.5624,29.6046,21400.0
2013-11-08 13:35:00,42.08,42.09,42.07,42.08,12100.0,29.6046,29.6117,29.5976,29.6046,12100.0
2013-11-08 13:40:00,42.08,42.1,42.08,42.09,15400.0,29.6046,29.6187,29.6046,29.6117,15400.0
2013-11-08 13:45:00,42.09,42.11,42.07,42.07,21700.0,29.6117,29.6257,29.5976,29.5976,21700.0
2013-11-08 13:50:00,42.08,42.09,42.04,42.09,37000.0,29.6046,29.6117,29.5765,29.6117,37000.0
2013-11-08 13:55:00,42.09,42.1,42.06,42.09,22500.0,29.6117,29.6187,29.5906,29.6117,22500.0
2013-11-08 14:00:00,42.09,42.11,42.03,42.05,45200.0,29.6117,29.6257,29.5695,29.5835,45200.0
2013-11-08 14:05:00,42.06,42.07,42.04,42.05,24600.0,29.5906,29.5976,29.5765,29.5835,24600.0
2013-11-08 14:10:00,42.05,42.08,42.05,42.07,23200.0,29.5835,29.6046,29.5835,29.5976,23200.0
2013-11-08 14:15:00,42.07,42.07,42.04,42.06,11600.0,29.5976,29.5976,29.5765,29.5906,11600.0
2013-11-08 14:20:00,42.06,42.11,42.05,42.06,33200.0,29.5906,29.6257,29.5835,29.5906,33200.0
2013-11-08 14:25:00,42.05,42.1,42.04,42.1,25700.0,29.5835,29.6187,29.5765,29.6187,25700.0
2013-11-08 14:30:00,42.1,42.13,42.1,42.12,7300.0,29.6187,29.6398,29.6187,29.6328,7300.0
2013-11-08 14:35:00,42.13,42.13,42.11,42.13,19200.0,29.6398,29.6398,29.6257,29.6398,19200.0
2013-11-08 14:40:00,42.12,42.14,42.11,42.13,14600.0,29.6328,29.6468,29.6257,29.6398,14600.0
2013-11-08 14:45:00,42.13,42.14,42.12,42.13,8300.0,29.6398,29.6468,29.6328,29.6398,8300.0
2013-11-08 14:50:00,42.13,42.13,42.12,42.13,3800.0,29.6398,29.6398,29.6328,29.6398,3800.0
2013-11-08 14:55:00,42.12,42.14,42.12,42.14,7700.0,29.6328,29.6468,29.6328,29.6468,7700.0
2013-11-08 15:00:00,42.13,42.14,42.11,42.12,15000.0,29.6398,29.6468,29.6257,29.6328,15000.0
2013-11-08 15:05:00,42.12,42.13,42.11,42.12,12000.0,29.6328,29.6398,29.6257,29.6328,12000.0
2013-11-08 15:10:00,42.13,42.14,42.11,42.14,16800.0,29.6398,29.6468,29.6257,29.6468,16800.0
2013-11-08 15:15:00,42.14,42.14,42.13,42.14,6000.0,29.6468,29.6468,29.6398,29.6468,6000.0
2013-11-08 15:20:00,42.13,42.14,42.12,42.13,14800.0,29.6398,29.6468,29.6328,29.6398,14800.0
2013-11-08 15:25:00,42.12,42.14,42.12,42.12,38700.0,29.6328,29.6468,29.6328,29.6328,38700.0
2013-11-08 15:30:00,42.12,42.15,42.11,42.13,60900.0,29.6328,29.6539,29.6257,29.6398,60900.0
2013-11-08 15:35:00,42.12,42.15,42.11,42.12,48000.0,29.6328,29.6539,29.6257,29.6328,48000.0
2013-11-08 15:40:00,42.13,42.16,42.12,42.16,58000.0,29.6398,29.6609,29.6328,29.6609,58000.0
2013-11-08 15:45:00,42.16,42.19,42.15,42.18,38700.0,29.6609,29.682,29.6539,29.675,38700.0
2013-11-08 15:50:00,42.18,42.21,42.15,42.16,69800.0,29.675,29.6961,29.6539,29.6609,69800.0
2013-11-08 15:55:00,42.16,42.21,42.16,42.21,122200.0,29.6609,29.6961,29.6609,29.6961,122200.0
2013-11-11 09:30:00,42.1,42.17,42.04,42.07,37000.0,29.6187,29.6679,29.5765,29.5976,37000.0
2013-11-11 09:35:00,42.09,42.18,42.05,42.16,9500.0,29.6117,29.675,29.5835,29.6609,9500.0
2013-11-11 09:40:00,42.15,42.15,42.09,42.09,12600.0,29.6539,29.6539,29.6117,29.6117,12600.0
2013-11-11 09:45:00,42.09,42.1,42.03,42.06,18000.0,29.6117,29.6187,29.5695,29.5906,18000.0
2013-11-11 09:50:00,42.05,42.06,42.0,42.0,14200.0,29.5835,29.5906,29.5483,29.5483,14200.0
2013-11-11 09:55:00,42.0,42.02,41.95,41.96,9200.0,29.5483,29.5624,29.5132,29.5202,9200.0
2013-11-11 10:00:00,41.96,41.99,41.96,41.98,12100.0,29.5202,29.5413,29.5202,29.5343,12100.0
2013-11-11 10:05:00,41.97,42.09,41.97,42.08,11300.0,29.5272,29.6117,29.5272,29.6046,11300.0
2013-11-11 10:10:00,42.08,42.12,42.08,42.12,12800.0,29.6046,29.6328,29.6046,29.6328,12800.0
2013-11-11 10:15:00,42.12,42.12,42.05,42.06,17900.0,29.6328,29.6328,29.5835,29.5906,17900.0
2013-11-11 10:20:00,42.05,42.05,42.02,42.04,12900.0,29.5835,29.5835,29.5624,29.5765,12900.0
2013-11-11 10:25:00,42.03,42.03,41.96,41.96,24800.0,29.5695,29.5695,29.5202,29.5202,24800.0
2013-11-11 10:30:00,41.97,42.02,41.97,41.99,11000.0,29.5272,29.5624,29.5272,29.5413,11000.0
2013-11-11 10:35:00,42.0,42.01,41.97,42.0,11900.0,29.5483,29.5554,29.5272,29.5483,11900.0
2013-11-11 10:40:00,42.01,42.07,42.01,42.05,12200.0,29.5554,29.5976,29.5554,29.5835,12200.0
2013-11-11 10:45:00,42.05,42.13,42.04,42.11,10300.0,29.5835,29.6398,29.5765,29.6257,10300.0
2013-11-11 10:50:00,42.11,42.18,42.11,42.18,16600.0,29.6257,29.675,29.6257,29.675,16600.0
2013-11-11 10:55:00,42.18,42.2,42.14,42.18,15600.0,29.675,29.6891,29.6468,29.675,15600.0
2013-11-11 11:00:00,42.18,42.19,42.07,42.07,18000.0,29.675,29.682,29.5976,29.5976,18000.0
2013-11-11 11:05:00,42.07,42.12,42.06,42.11,7500.0,29.5976,29.6328,29.5906,29.6257,7500.0
2013-11-11 11:10:00,42.1,42.12,42.08,42.12,5300.0,29.6187,29.6328,29.6046,29.6328,5300.0
2013-11-11 11:15:00,42.12,42.14,42.12,42.13,7400.0,29.6328,29.6468,29.6328,29.6398,7400.0
2013-11-11 11:20:00,42.13,42.15,42.12,42.13,8600.0,29.6398,29.6539,29.6328,29.6398,8600.0
2013-11-11 11:25:00,42.14,42.18,42.14,42.18,8900.0,29.6468,29.675,29.6468,29.675,8900.0
2013-11-11 11:30:00,42.17,42.19,42.16,42.16,7300.0,29.6679,29.682,29.6609,29.6609,7300.0
2013-11-11 11:35:00,42.16,42.2,42.16,42.18,10300.0,29.6609,29.6891,29.6609,29.675,10300.0
2013-11-11 11:40:00,42.18,42.24,42.18,42.24,10400.0,29.675,29.7172,29.675,29.7172,10400.0
2013-11-11 11:45:00,42.24,42.27,42.24,42.27,12800.0,29.7172,29.7383,29.7172,29.7383,12800.0
2013-11-11 11:50:00,42.27,42.27,42.23,42.23,8100.0,29.7383,29.7383,29.7102,29.7102,8100.0
2013-11-11 11:55:00,42.23,42.24,42.21,42.22,11400.0,29.7102,29.7172,29.6961,29.7031,11400.0
2013-11-11 12:00:00,42.21,42.21,42.16,42.17,5200.0,29.6961,29.6961,29.6609,29.6679,5200.0
2013-11-11 12:05:00,42.17,42.17,42.15,42.15,7000.0,29.6679,29.6679,29.6539,29.6539,7000.0
2013-11-11 12:10:00,42.15,42.16,42.14,42.16,5500.0,29.6539,29.6609,29.6468,29.6609,5500.0
2013-11-11 12:15:00,42.16,42.18,42.16,42.18,10100.0,29.6609,29.675,29.6609,29.675,10100.0
2013-11-11 12:20:00,42.19,42.19,42.18,42.19,1600.0,29.682,29.682,29.675,29.682,1600.0
2013-11-11 12:25:00,42.18,42.18,42.17,42.17,7800.0,29.675,29.675,29.6679,29.6679,7800.0
2013-11-11 12:30:00,42.18,42.18,42.17,42.17,5100.0,29.675,29.675,29.6679,29.6679,5100.0
2013-11-11 12:35:00,42.17,42.18,42.17,42.18,4300.0,29.6679,29.675,29.6679,29.675,4300.0
2013-11-11 12:40:00,42.18,42.2,42.17,42.17,20300.0,29.675,29.6891,29.6679,29.6679,20300.0
2013-11-11 12:45:00,42.17,42.19,42.16,42.19,8500.0,29.6679,29.682,29.6609,29.682,8500.0
2013-11-11 12:50:00,42.18,42.21,42.18,42.21,11100.0,29.675,29.6961,29.675,29.6961,11100.0
2013-11-11 12:55:00,42.21,42.23,42.21,42.22,2400.0,29.6961,29.7102,29.6961,29.7031,2400.0
2013-11-11 13:00:00,42.23,42.25,42.22,42.24,3800.0,29.7102,29.7242,29.7031,29.7172,3800.0
2013-11-11 13:05:00,42.24,42.24,42.22,42.24,8800.0,29.7172,29.7172,29.7031,29.7172,8800.0
2013-11-11 13:10:00,42.24,42.24,42.22,42.24,9900.0,29.7172,29.7172,29.7031,29.7172,9900.0
2013-11-11 13:15:00,42.24,42.24,42.21,42.21,3200.0,29.7172,29.7172,29.6961,29.6961,3200.0
2013-11-11 13:20:00,42.2,42.22,42.2,42.21,8400.0,29.6891,29.7031,29.6891,29.6961,8400.0
2013-11-11 13:25:00,42.21,42.21,42.19,42.19,8400.0,29.6961,29.6961,29.682,29.682,8400.0
2013-11-11 13:30:00,42.2,42.2,42.19,42.2,5200.0,29.6891,29.6891,29.682,29.6891,5200.0
2013-11-11 13:35:00,42.2,42.2,42.19,42.2,4400.0,29.6891,29.6891,29.682,29.6891,4400.0
2013-11-11 13:40:00,42.2,42.2,42.16,42.17,7500.0,29.6891,29.6891,29.6609,29.6679,7500.0
2013-11-11 13:45:00,42.17,42.19,42.15,42.19,28100.0,29.6679,29.682,29.6539,29.682,28100.0
2013-11-11 13:50:00,42.2,42.21,42.2,42.21,12000.0,29.6891,29.6961,29.6891,29.6961,12000.0
2013-11-11 13:55:00,42.2,42.22,42.2,42.21,4100.0,29.6891,29.7031,29.6891,29.6961,4100.0
2013-11-11 14:00:00,42.21,42.22,42.2,42.21,8600.0,29.6961,29.7031,29.6891,29.6961,8600.0
2013-11-11 14:05:00,42.21,42.22,42.19,42.19,8500.0,29.6961,29.7031,29.682,29.682,8500.0
2013-11-11 14:10:00,42.19,42.19,42.17,42.17,6100.0,29.682,29.682,29.6679,29.6679,6100.0
2013-11-11 14:15:00,42.17,42.19,42.17,42.18,3700.0,29.6679,29.682,29.6679,29.675,3700.0
2013-11-11 14:20:00,42.18,42.19,42.18,42.19,2500.0,29.675,29.682,29.675,29.682,2500.0
2013-11-11 14:25:00,42.19,42.2,42.18,42.2,9200.0,29.682,29.6891,29.675,29.6891,9200.0
2013-11-11 14:30:00,42.2,42.2,42.19,42.2,2400.0,29.6891,29.6891,29.682,29.6891,2400.0
2013-11-11 14:35:00,42.2,42.22,42.2,42.21,10100.0,29.6891,29.7031,29.6891,29.6961,10100.0
2013-11-11 14:40:00,42.21,42.22,42.2,42.2,10000.0,29.6961,29.7031,29.6891,29.6891,10000.0
2013-11-11 14:45:00,42.2,42.22,42.2,42.21,4600.0,29.6891,29.7031,29.6891,29.6961,4600.0
2013-11-11 14:50:00,42.21,42.21,42.19,42.19,19100.0,29.6961,29.6961,29.682,29.682,19100.0
2013-11-11 14:55:00,42.2,42.22,42.19,42.2,9700.0,29.6891,29.7031,29.682,29.6891,9700.0
2013-11-11 15:00:00,42.19,42.21,42.19,42.21,5500.0,29.682,29.6961,29.682,29.6961,5500.0
2013-11-11 15:05:00,42.2,42.21,42.18,42.18,10400.0,29.6891,29.6961,29.675,29.675,10400.0
2013-11-11 15:10:00,42.18,42.18,42.14,42.15,20000.0,29.675,29.675,29.6468,29.6539,20000.0
2013-11-11 15:15:00,42.14,42.15,42.13,42.13,33700.0,29.6468,29.6539,29.6398,29.6398,33700.0
2013-11-11 15:20:00,42.14,42.14,42.12,42.14,22200.0,29.6468,29.6468,29.6328,29.6468,22200.0
2013-11-11 15:25:00,42.14,42.15,42.14,42.15,8200.0,29.6468,29.6539,29.6468,29.6539,8200.0
2013-11-11 15:30:00,42.15,42.15,42.11,42.11,10200.0,29.6539,29.6539,29.6257,29.6257,10200.0
2013-11-11 15:35:00,42.11,42.15,42.11,42.15,17400.0,29.6257,29.6539,29.6257,29.6539,17400.0
2013-11-11 15:40:00,42.14,42.15,42.13,42.14,26200.0,29.6468,29.6539,29.6398,29.6468,26200.0
2013-11-11 15:45:00,42.14,42.14,42.09,42.11,41500.0,29.6468,29.6468,29.6117,29.6257,41500.0
2013-11-11 15:50:00,42.11,42.11,42.07,42.08,91100.0,29.6257,29.6257,29.5976,29.6046,91100.0
2013-11-11 15:55:00,42.08,42.08,41.99,42.02,207900.0,29.6046,29.6046,29.5413,29.5624,207900.0
2013-11-12 09:30:00,41.9,42.07,41.79,42.04,40400.0,29.478,29.5976,29.4006,29.5765,40400.0
2013-11-12 09:35:00,42.02,42.02,41.94,41.94,31900.0,29.5624,29.5624,29.5061,29.5061,31900.0
2013-11-12 09:40:00,41.94,41.97,41.88,41.97,33100.0,29.5061,29.5272,29.4639,29.5272,33100.0
2013-11-12 09:45:00,41.97,42.01,41.97,42.0,26300.0,29.5272,29.5554,29.5272,29.5483,26300.0
2013-11-12 09:50:00,42.0,42.01,42.0,42.0,19500.0,29.5483,29.5554,29.5483,29.5483,19500.0
2013-11-12 09:55:00,42.0,42.01,41.98,42.0,20300.0,29.5483,29.5554,29.5343,29.5483,20300.0
2013-11-12 10:00:00,42.01,42.01,41.96,41.96,25900.0,29.5554,29.5554,29.5202,29.5202,25900.0
2013-11-12 10:05:00,41.96,41.99,41.96,41.99,16900.0,29.5202,29.5413,29.5202,29.5413,16900.0
2013-11-12 10:10:00,41.99,42.01,41.99,42.0,24900.0,29.5413,29.5554,29.5413,29.5483,24900.0
2013-11-12 10:15:00,42.0,42.03,41.99,42.02,45900.0,29.5483,29.5695,29.5413,29.5624,45900.0
2013-11-12 10:20:00,42.03,42.03,42.0,42.0,14300.0,29.5695,29.5695,29.5483,29.5483,14300.0
2013-11-12 10:25:00,42.0,42.03,42.0,42.02,19900.0,29.5483,29.5695,29.5483,29.5624,19900.0
2013-11-12 10:30:00,42.03,42.04,42.01,42.01,20700.0,29.5695,29.5765,29.5554,29.5554,20700.0
2013-11-12 10:35:00,42.01,42.04,42.01,42.02,15600.0,29.5554,29.5765,29.5554,29.5624,15600.0
2013-11-12 10:40:00,42.02,42.05,42.01,42.05,7800.0,29.5624,29.5835,29.5554,29.5835,7800.0
2013-11-12 10:45:00,42.04,42.05,42.02,42.02,18900.0,29.5765,29.5835,29.5624,29.5624,18900.0
2013-11-12 10:50:00,42.02,42.03,41.99,42.01,36800.0,29.5624,29.5695,29.5413,29.5554,36800.0
2013-11-12 10:55:00,42.0,42.02,42.0,42.01,34000.0,29.5483,29.5624,29.5483,29.5554,34000.0
2013-11-12 11:00:00,42.02,42.05,42.02,42.04,29500.0,29.5624,29.5835,29.5624,29.5765,29500.0
2013-11-12 11:05:00,42.05,42.05,42.01,42.01,10800.0,29.5835,29.5835,29.5554,29.5554,10800.0
2013-11-12 11:10:00,42.02,42.06,42.02,42.02,25000.0,29.5624,29.5906,29.5624,29.5624,25000.0
2013-11-12 11:15:00,42.02,42.04,42.02,42.04,16300.0,29.5624,29.5765,29.5624,29.5765,16300.0
2013-11-12 11:20:00,42.03,42.03,42.01,42.01,12200.0,29.5695,29.5695,29.5554,29.5554,12200.0
2013-11-12 11:25:00,42.0,42.04,42.0,42.03,20700.0,29.5483,29.5765,29.5483,29.5695,20700.0
2013-11-12 11:30:00,42.04,42.05,42.03,42.04,14000.0,29.5765,29.5835,29.5695,29.5765,14000.0
2013-11-12 11:35:00,42.04,42.04,42.0,42.0,33800.0,29.5765,29.5765,29.5483,29.5483,33800.0
2013-11-12 11:40:00,42.0,42.05,42.0,42.05,21800.0,29.5483,29.5835,29.5483,29.5835,21800.0
2013-11-12 11:45:00,42.04,42.05,42.0,42.02,12800.0,29.5765,29.5835,29.5483,29.5624,12800.0
2013-11-12 11:50:00,42.01,42.02,42.0,42.01,3400.0,29.5554,29.5624,29.5483,29.5554,3400.0
2013-11-12 11:55:00,42.01,42.03,42.0,42.03,9900.0,29.5554,29.5695,29.5483,29.5695,9900.0
2013-11-12 12:00:00,42.02,42.04,42.01,42.01,21000.0,29.5624,29.5765,29.5554,29.5554,21000.0
2013-11-12 12:05:00,42.02,42.02,42.0,42.01,21000.0,29.5624,29.5624,29.5483,29.5554,21000.0
2013-11-12 12:10:00,42.01,42.04,42.0,42.02,13600.0,29.5554,29.5765,29.5483,29.5624,13600.0
2013-11-12 12:15:00,42.02,42.04,42.02,42.03,3300.0,29.5624,29.5765,29.5624,29.5695,3300.0
2013-11-12 12:20:00,42.04,42.04,42.02,42.03,15400.0,29.5765,29.5765,29.5624,29.5695,15400.0
2013-11-12 12:25:00,42.03,42.04,42.01,42.02,10200.0,29.5695,29.5765,29.5554,29.5624,10200.0
2013-11-12 12:30:00,42.01,42.03,42.01,42.03,14600.0,29.5554,29.5695,29.5554,29.5695,14600.0
2013-11-12 12:35:00,42.03,42.04,42.02,42.03,7800.0,29.5695,29.5765,29.5624,29.5695,7800.0
2013-11-12 12:40:00,42.02,42.06,42.02,42.06,15700.0,29.5624,29.5906,29.5624,29.5906,15700.0
2013-11-12 12:45:00,42.06,42.1,42.05,42.1,22500.0,29.5906,29.6187,29.5835,29.6187,22500.0
2013-11-12 12:50:00,42.1,42.1,42.07,42.07,8200.0,29.6187,29.6187,29.5976,29.5976,8200.0
2013-11-12 12:55:00,42.06,42.07,42.06,42.06,5100.0,29.5906,29.5976,29.5906,29.5906,5100.0
2013-11-12 13:00:00,42.06,42.08,42.06,42.07,7400.0,29.5906,29.6046,29.5906,29.5976,7400.0
2013-11-12 13:05:00,42.07,42.08,42.04,42.04,9600.0,29.5976,29.6046,29.5765,29.5765,9600.0
2013-11-12 13:10:00,42.05,42.07,42.05,42.06,15600.0,29.5835,29.5976,29.5835,29.5906,15600.0
2013-11-12 13:15:00,42.05,42.08,42.05,42.05,13200.0,29.5835,29.6046,29.5835,29.5835,13200.0
2013-11-12 13:20:00,42.06,42.07,42.05,42.07,13300.0,29.5906,29.5976,29.5835,29.5976,13300.0
2013-11-12 13:25:00,42.07,42.08,42.05,42.05,13200.0,29.5976,29.6046,29.5835,29.5835,13200.0
2013-11-12 13:30:00,42.04,42.06,42.01,42.01,11300.0,29.5765,29.5906,29.5554,29.5554,11300.0
2013-11-12 13:35:00,42.01,42.02,42.0,42.01,5800.0,29.5554,29.5624,29.5483,29.5554,5800.0
2013-11-12 13:40:00,42.01,42.01,42.0,42.01,12000.0,29.5554,29.5554,29.5483,29.5554,12000.0
2013-11-12 13:45:00,42.01,42.03,42.0,42.02,6600.0,29.5554,29.5695,29.5483,29.5624,6600.0
2013-11-12 13:50:00,42.03,42.04,42.02,42.04,9500.0,29.5695,29.5765,29.5624,29.5765,9500.0
2013-11-12 13:55:00,42.04,42.05,42.04,42.05,12100.0,29.5765,29.5835,29.5765,29.5835,12100.0
2013-11-12 14:00:00,42.05,42.06,42.04,42.05,10900.0,29.5835,29.5906,29.5765,29.5835,10900.0
2013-11-12 14:05:00,42.06,42.06,42.05,42.06,8200.0,29.5906,29.5906,29.5835,29.5906,8200.0
2013-11-12 14:10:00,42.06,42.07,42.05,42.07,4900.0,29.5906,29.5976,29.5835,29.5976,4900.0
2013-11-12 14:15:00,42.06,42.07,42.05,42.07,15200.0,29.5906,29.5976,29.5835,29.5976,15200.0
2013-11-12 14:20:00,42.07,42.1,42.07,42.08,6300.0,29.5976,29.6187,29.5976,29.6046,6300.0
2013-11-12 14:25:00,42.07,42.08,42.04,42.04,8700.0,29.5976,29.6046,29.5765,29.5765,8700.0
2013-11-12 14:30:00,42.05,42.07,42.04,42.07,9200.0,29.5835,29.5976,29.5765,29.5976,9200.0
2013-11-12 14:35:00,42.07,42.1,42.07,42.09,11300.0,29.5976,29.6187,29.5976,29.6117,11300.0
2013-11-12 14:40:00,42.09,42.11,42.09,42.11,11200.0,29.6117,29.6257,29.6117,29.6257,11200.0
2013-11-12 14:45:00,42.1,42.12,42.1,42.12,8300.0,29.6187,29.6328,29.6187,29.6328,8300.0
2013-11-12 14:50:00,42.13,42.13,42.11,42.11,5900.0,29.6398,29.6398,29.6257,29.6257,5900.0
2013-11-12 14:55:00,42.11,42.17,42.11,42.17,25000.0,29.6257,29.6679,29.6257,29.6679,25000.0
2013-11-12 15:00:00,42.17,42.2,42.17,42.19,14900.0,29.6679,29.6891,29.6679,29.682,14900.0
2013-11-12 15:05:00,42.19,42.2,42.18,42.2,11700.0,29.682,29.6891,29.675,29.6891,11700.0
2013-11-12 15:10:00,42.2,42.2,42.17,42.18,10600.0,29.6891,29.6891,29.6679,29.675,10600.0
2013-11-12 15:15:00,42.18,42.2,42.18,42.2,11000.0,29.675,29.6891,29.675,29.6891,11000.0
2013-11-12 15:20:00,42.2,42.2,42.15,42.16,14700.0,29.6891,29.6891,29.6539,29.6609,14700.0
2013-11-12 15:25:00,42.15,42.17,42.14,42.14,15100.0,29.6539,29.6679,29.6468,29.6468,15100.0
2013-11-12 15:30:00,42.14,42.15,42.12,42.12,15300.0,29.6468,29.6539,29.6328,29.6328,15300.0
2013-11-12 15:35:00,42.12,42.12,42.09,42.09,23400.0,29.6328,29.6328,29.6117,29.6117,23400.0
2013-11-12 15:40:00,42.09,42.12,42.09,42.12,27000.0,29.6117,29.6328,29.6117,29.6328,27000.0
2013-11-12 15:45:00,42.11,42.11,42.06,42.07,28100.0,29.6257,29.6257,29.5906,29.5976,28100.0
2013-11-12 15:50:00,42.08,42.13,42.08,42.13,63100.0,29.6046,29.6398,29.6046,29.6398,63100.0
2013-11-12 15:55:00,42.13,42.21,42.12,42.2,111600.0,29.6398,29.6961,29.6328,29.6891,111600.0
2013-11-13 09:30:00,42.09,42.14,41.27,42.01,51300.0,29.6117,29.6468,29.0348,29.5554,51300.0
2013-11-13 09:35:00,42.0,42.02,41.97,41.98,32800.0,29.5483,29.5624,29.5272,29.5343,32800.0
2013-11-13 09:40:00,41.98,42.03,41.98,42.03,17800.0,29.5343,29.5695,29.5343,29.5695,17800.0
2013-11-13 09:45:00,42.04,42.1,42.02,42.08,13600.0,29.5765,29.6187,29.5624,29.6046,13600.0
2013-11-13 09:50:00,42.08,42.08,42.04,42.04,17100.0,29.6046,29.6046,29.5765,29.5765,17100.0
2013-11-13 09:55:00,42.04,42.1,42.03,42.08,25700.0,29.5765,29.6187,29.5695,29.6046,25700.0
2013-11-13 10:00:00,42.09,42.16,42.09,42.15,19000.0,29.6117,29.6609,29.6117,29.6539,19000.0
2013-11-13 10:05:00,42.16,42.18,42.14,42.18,29600.0,29.6609,29.675,29.6468,29.675,29600.0
2013-11-13 10:10:00,42.18,42.26,42.18,42.26,7500.0,29.675,29.7313,29.675,29.7313,7500.0
2013-11-13 10:15:00,42.25,42.36,42.24,42.35,72600.0,29.7242,29.8016,29.7172,29.7946,72600.0
2013-11-13 10:20:00,42.34,42.37,42.28,42.28,31900.0,29.7876,29.8087,29.7453,29.7453,31900.0
2013-11-13 10:25:00,42.28,42.32,42.28,42.3,25600.0,29.7453,29.7735,29.7453,29.7594,25600.0
2013-11-13 10:30:00,42.3,42.31,42.29,42.3,15300.0,29.7594,29.7664,29.7524,29.7594,15300.0
2013-11-13 10:35:00,42.31,42.31,42.27,42.28,16200.0,29.7664,29.7664,29.7383,29.7453,16200.0
2013-11-13 10:40:00,42.28,42.34,42.27,42.34,13700.0,29.7453,29.7876,29.7383,29.7876,13700.0
2013-11-13 10:45:00,42.35,42.4,42.35,42.39,29300.0,29.7946,29.8298,29.7946,29.8227,29300.0
2013-11-13 10:50:00,42.39,42.43,42.39,42.41,21200.0,29.8227,29.8509,29.8227,29.8368,21200.0
2013-11-13 10:55:00,42.4,42.41,42.39,42.39,13200.0,29.8298,29.8368,29.8227,29.8227,13200.0
2013-11-13 11:00:00,42.39,42.41,42.38,42.4,13200.0,29.8227,29.8368,29.8157,29.8298,13200.0
2013-11-13 11:05:00,42.41,42.41,42.38,42.38,25000.0,29.8368,29.8368,29.8157,29.8157,25000.0
2013-11-13 11:10:00,42.38,42.38,42.32,42.32,22800.0,29.8157,29.8157,29.7735,29.7735,22800.0
2013-11-13 11:15:00,42.31,42.32,42.28,42.3,19600.0,29.7664,29.7735,29.7453,29.7594,19600.0
2013-11-13 11:20:00,42.29,42.31,42.28,42.3,10800.0,29.7524,29.7664,29.7453,29.7594,10800.0
2013-11-13 11:25:00,42.3,42.31,42.27,42.28,10000.0,29.7594,29.7664,29.7383,29.7453,10000.0
2013-11-13 11:30:00,42.28,42.32,42.28,42.31,14300.0,29.7453,29.7735,29.7453,29.7664,14300.0
2013-11-13 11:35:00,42.31,42.31,42.28,42.28,10500.0,29.7664,29.7664,29.7453,29.7453,10500.0
2013-11-13 11:40:00,42.29,42.3,42.23,42.23,20400.0,29.7524,29.7594,29.7102,29.7102,20400.0
2013-11-13 11:45:00,42.23,42.29,42.23,42.27,18900.0,29.7102,29.7524,29.7102,29.7383,18900.0
2013-11-13 11:50:00,42.27,42.28,42.23,42.23,18300.0,29.7383,29.7453,29.7102,29.7102,18300.0
2013-11-13 11:55:00,42.23,42.26,42.23,42.26,25500.0,29.7102,29.7313,29.7102,29.7313,25500.0
2013-11-13 12:00:00,42.26,42.29,42.26,42.27,17900.0,29.7313,29.7524,29.7313,29.7383,17900.0
2013-11-13 12:05:00,42.28,42.3,42.27,42.3,18500.0,29.7453,29.7594,29.7383,29.7594,18500.0
2013-11-13 12:10:00,42.29,42.29,42.28,42.28,9200.0,29.7524,29.7524,29.7453,29.7453,9200.0
2013-11-13 12:15:00,42.28,42.33,42.28,42.33,13300.0,29.7453,29.7805,29.7453,29.7805,13300.0
2013-11-13 12:20:00,42.33,42.39,42.32,42.38,14400.0,29.7805,29.8227,29.7735,29.8157,14400.0
2013-11-13 12:25:00,42.38,42.41,42.38,42.4,37400.0,29.8157,29.8368,29.8157,29.8298,37400.0
2013-11-13 12:30:00,42.4,42.42,42.38,42.42,26300.0,29.8298,29.8438,29.8157,29.8438,26300.0
2013-11-13 12:35:00,42.41,42.43,42.4,42.4,40700.0,29.8368,29.8509,29.8298,29.8298,40700.0
2013-11-13 12:40:00,42.4,42.41,42.38,42.41,29800.0,29.8298,29.8368,29.8157,29.8368,29800.0
2013-11-13 12:45:00,42.41,42.42,42.4,42.4,20900.0,29.8368,29.8438,29.8298,29.8298,20900.0
2013-11-13 12:50:00,42.4,42.41,42.39,42.39,13500.0,29.8298,29.8368,29.8227,29.8227,13500.0
2013-11-13 12:55:00,42.39,42.4,42.38,42.39,18100.0,29.8227,29.8298,29.8157,29.8227,18100.0
2013-11-13 13:00:00,42.4,42.43,42.4,42.43,12000.0,29.8298,29.8509,29.8298,29.8509,12000.0
2013-11-13 13:05:00,42.43,42.45,42.43,42.45,8800.0,29.8509,29.8649,29.8509,29.8649,8800.0
2013-11-13 13:10:00,42.45,42.46,42.41,42.42,7300.0,29.8649,29.872,29.8368,29.8438,7300.0
2013-11-13 13:15:00,42.41,42.44,42.41,42.44,11500.0,29.8368,29.8579,29.8368,29.8579,11500.0
2013-11-13 13:20:00,42.44,42.45,42.44,42.44,3600.0,29.8579,29.8649,29.8579,29.8579,3600.0
2013-11-13 13:25:00,42.45,42.48,42.44,42.48,14200.0,29.8649,29.886,29.8579,29.886,14200.0
2013-11-13 13:30:00,42.49,42.52,42.48,42.51,16900.0,29.8931,29.9142,29.886,29.9072,16900.0
2013-11-13 13:35:00,42.5,42.51,42.48,42.49,28100.0,29.9001,29.9072,29.886,29.8931,28100.0
2013-11-13 13:40:00,42.48,42.5,42.48,42.5,4300.0,29.886,29.9001,29.886,29.9001,4300.0
2013-11-13 13:45:00,42.5,42.52,42.49,42.52,15800.0,29.9001,29.9142,29.8931,29.9142,15800.0
2013-11-13 13:50:00,42.52,42.53,42.49,42.5,12400.0,29.9142,29.9212,29.8931,29.9001,12400.0
2013-11-13 13:55:00,42.5,42.51,42.47,42.47,10700.0,29.9001,29.9072,29.879,29.879,10700.0
2013-11-13 14:00:00,42.47,42.49,42.47,42.49,19100.0,29.879,29.8931,29.879,29.8931,19100.0
2013-11-13 14:05:00,42.5,42.51,42.49,42.49,11000.0,29.9001,29.9072,29.8931,29.8931,11000.0
2013-11-13 14:10:00,42.49,42.52,42.49,42.52,9000.0,29.8931,29.9142,29.8931,29.9142,9000.0
2013-11-13 14:15:00,42.51,42.53,42.51,42.53,11000.0,29.9072,29.9212,29.9072,29.9212,11000.0
2013-11-13 14:20:00,42.53,42.54,42.52,42.52,10400.0,29.9212,29.9283,29.9142,29.9142,10400.0
2013-11-13 14:25:00,42.51,42.53,42.51,42.52,18000.0,29.9072,29.9212,29.9072,29.9142,18000.0
2013-11-13 14:30:00,42.51,42.52,42.51,42.52,5200.0,29.9072,29.9142,29.9072,29.9142,5200.0
2013-11-13 14:35:00,42.52,42.52,42.51,42.52,32300.0,29.9142,29.9142,29.9072,29.9142,32300.0
2013-11-13 14:40:00,42.52,42.52,42.51,42.52,43900.0,29.9142,29.9142,29.9072,29.9142,43900.0
2013-11-13 14:45:00,42.53,42.53,42.51,42.53,15200.0,29.9212,29.9212,29.9072,29.9212,15200.0
2013-11-13 14:50:00,42.52,42.54,42.52,42.53,19900.0,29.9142,29.9283,29.9142,29.9212,19900.0
2013-11-13 14:55:00,42.52,42.53,42.52,42.52,3600.0,29.9142,29.9212,29.9142,29.9142,3600.0
2013-11-13 15:00:00,42.52,42.52,42.51,42.51,23300.0,29.9142,29.9142,29.9072,29.9072,23300.0
2013-11-13 15:05:00,42.52,42.54,42.51,42.54,20400.0,29.9142,29.9283,29.9072,29.9283,20400.0
2013-11-13 15:10:00,42.54,42.57,42.54,42.57,14800.0,29.9283,29.9494,29.9283,29.9494,14800.0
2013-11-13 15:15:00,42.57,42.57,42.55,42.57,15900.0,29.9494,29.9494,29.9353,29.9494,15900.0
2013-11-13 15:20:00,42.56,42.62,42.56,42.62,65900.0,29.9423,29.9845,29.9423,29.9845,65900.0
2013-11-13 15:25:00,42.63,42.64,42.61,42.62,48000.0,29.9916,29.9986,29.9775,29.9845,48000.0
2013-11-13 15:30:00,42.62,42.65,42.62,42.65,18200.0,29.9845,30.0056,29.9845,30.0056,18200.0
2013-11-13 15:35:00,42.64,42.68,42.61,42.68,38900.0,29.9986,30.0268,29.9775,30.0268,38900.0
2013-11-13 15:40:00,42.68,42.71,42.66,42.7,61600.0,30.0268,30.0479,30.0127,30.0408,61600.0
2013-11-13 15:45:00,42.7,42.75,42.7,42.75,46100.0,30.0408,30.076,30.0408,30.076,46100.0
2013-11-13 15:50:00,42.75,42.77,42.73,42.74,40200.0,30.076,30.0901,30.0619,30.069,40200.0
2013-11-13 15:55:00,42.73,42.77,42.73,42.77,116300.0,30.0619,30.0901,30.0619,30.0901,116300.0
2013-11-14 09:30:00,42.84,42.89,42.77,42.79,42000.0,30.1393,30.1745,30.0901,30.1041,42000.0
2013-11-14 09:35:00,42.79,42.88,42.79,42.85,17200.0,30.1041,30.1675,30.1041,30.1464,17200.0
2013-11-14 09:40:00,42.85,42.85,42.71,42.71,18700.0,30.1464,30.1464,30.0479,30.0479,18700.0
2013-11-14 09:45:00,42.72,42.76,42.67,42.69,13000.0,30.0549,30.083,30.0197,30.0338,13000.0
2013-11-14 09:50:00,42.7,42.76,42.69,42.76,8600.0,30.0408,30.083,30.0338,30.083,8600.0
2013-11-14 09:55:00,42.75,42.94,42.75,42.91,35400.0,30.076,30.2097,30.076,30.1886,35400.0
2013-11-14 10:00:00,42.93,42.93,42.84,42.84,19900.0,30.2026,30.2026,30.1393,30.1393,19900.0
2013-11-14 10:05:00,42.85,42.9,42.83,42.86,12700.0,30.1464,30.1815,30.1323,30.1534,12700.0
2013-11-14 10:10:00,42.87,42.95,42.87,42.94,22900.0,30.1604,30.2167,30.1604,30.2097,22900.0
2013-11-14 10:15:00,42.94,42.97,42.93,42.93,11300.0,30.2097,30.2308,30.2026,30.2026,11300.0
2013-11-14 10:20:00,42.93,42.99,42.93,42.98,10500.0,30.2026,30.2448,30.2026,30.2378,10500.0
2013-11-14 10:25:00,42.98,43.0,42.93,42.93,14700.0,30.2378,30.2519,30.2026,30.2026,14700.0
2013-11-14 10:30:00,42.94,42.98,42.93,42.97,15100.0,30.2097,30.2378,30.2026,30.2308,15100.0
2013-11-14 10:35:00,42.97,42.97,42.93,42.97,13800.0,30.2308,30.2308,30.2026,30.2308,13800.0
2013-11-14 10:40:00,42.97,42.98,42.95,42.97,13300.0,30.2308,30.2378,30.2167,30.2308,13300.0
2013-11-14 10:45:00,42.96,43.04,42.95,43.02,22900.0,30.2237,30.28,30.2167,30.266,22900.0
2013-11-14 10:50:00,43.02,43.05,43.02,43.05,18500.0,30.266,30.2871,30.266,30.2871,18500.0
2013-11-14 10:55:00,43.05,43.09,43.05,43.08,10600.0,30.2871,30.3152,30.2871,30.3082,10600.0
2013-11-14 11:00:00,43.08,43.1,43.08,43.09,20100.0,30.3082,30.3222,30.3082,30.3152,20100.0
2013-11-14 11:05:00,43.09,43.12,43.09,43.12,18100.0,30.3152,30.3363,30.3152,30.3363,18100.0
2013-11-14 11:10:00,43.12,43.15,43.11,43.14,19100.0,30.3363,30.3574,30.3293,30.3504,19100.0
2013-11-14 11:15:00,43.14,43.16,43.13,43.15,26000.0,30.3504,30.3644,30.3433,30.3574,26000.0
2013-11-14 11:20:00,43.16,43.18,43.15,43.18,12200.0,30.3644,30.3785,30.3574,30.3785,12200.0
2013-11-14 11:25:00,43.18,43.18,43.17,43.18,22400.0,30.3785,30.3785,30.3715,30.3785,22400.0
2013-11-14 11:30:00,43.17,43.18,43.17,43.18,12400.0,30.3715,30.3785,30.3715,30.3785,12400.0
2013-11-14 11:35:00,43.17,43.17,43.1,43.11,18600.0,30.3715,30.3715,30.3222,30.3293,18600.0
2013-11-14 11:40:00,43.1,43.12,43.08,43.12,12200.0,30.3222,30.3363,30.3082,30.3363,12200.0
2013-11-14 11:45:00,43.12,43.19,43.12,43.19,11400.0,30.3363,30.3856,30.3363,30.3856,11400.0
2013-11-14 11:50:00,43.18,43.19,43.15,43.15,7200.0,30.3785,30.3856,30.3574,30.3574,7200.0
2013-11-14 11:55:00,43.15,43.16,43.13,43.14,10600.0,30.3574,30.3644,30.3433,30.3504,10600.0
2013-11-14 12:00:00,43.14,43.14,43.1,43.1,4000.0,30.3504,30.3504,30.3222,30.3222,4000.0
2013-11-14 12:05:00,43.1,43.12,43.1,43.12,4600.0,30.3222,30.3363,30.3222,30.3363,4600.0
2013-11-14 12:10:00,43.12,43.15,43.12,43.12,14000.0,30.3363,30.3574,30.3363,30.3363,14000.0
2013-11-14 12:15:00,43.12,43.14,43.11,43.14,8300.0,30.3363,30.3504,30.3293,30.3504,8300.0
2013-11-14 12:20:00,43.14,43.14,43.14,43.14,6800.0,30.3504,30.3504,30.3504,30.3504,6800.0
2013-11-14 12:25:00,43.13,43.14,43.08,43.1,45900.0,30.3433,30.3504,30.3082,30.3222,45900.0
2013-11-14 12:30:00,43.1,43.14,43.09,43.12,16800.0,30.3222,30.3504,30.3152,30.3363,16800.0
2013-11-14 12:35:00,43.11,43.15,43.11,43.12,7300.0,30.3293,30.3574,30.3293,30.3363,7300.0
2013-11-14 12:40:00,43.12,43.12,43.1,43.12,10900.0,30.3363,30.3363,30.3222,30.3363,10900.0
2013-11-14 12:45:00,43.12,43.13,43.11,43.13,3500.0,30.3363,30.3433,30.3293,30.3433,3500.0
2013-11-14 12:50:00,43.12,43.14,43.12,43.14,9600.0,30.3363,30.3504,30.3363,30.3504,9600.0
2013-11-14 12:55:00,43.14,43.14,43.11,43.12,8300.0,30.3504,30.3504,30.3293,30.3363,8300.0
2013-11-14 13:00:00,43.11,43.16,43.11,43.16,14200.0,30.3293,30.3644,30.3293,30.3644,14200.0
2013-11-14 13:05:00,43.16,43.16,43.14,43.15,5500.0,30.3644,30.3644,30.3504,30.3574,5500.0
2013-11-14 13:10:00,43.15,43.15,43.13,43.13,10800.0,30.3574,30.3574,30.3433,30.3433,10800.0
2013-11-14 13:15:00,43.12,43.17,43.11,43.16,10800.0,30.3363,30.3715,30.3293,30.3644,10800.0
2013-11-14 13:20:00,43.16,43.16,43.14,43.14,6700.0,30.3644,30.3644,30.3504,30.3504,6700.0
2013-11-14 13:25:00,43.15,43.15,43.12,43.14,11000.0,30.3574,30.3574,30.3363,30.3504,11000.0
2013-11-14 13:30:00,43.13,43.14,43.13,43.14,8300.0,30.3433,30.3504,30.3433,30.3504,8300.0
2013-11-14 13:35:00,43.14,43.15,43.12,43.13,11100.0,30.3504,30.3574,30.3363,30.3433,11100.0
2013-11-14 13:40:00,43.12,43.13,43.12,43.12,2400.0,30.3363,30.3433,30.3363,30.3363,2400.0
2013-11-14 13:45:00,43.13,43.15,43.12,43.15,6600.0,30.3433,30.3574,30.3363,30.3574,6600.0
2013-11-14 13:50:00,43.14,43.15,43.14,43.15,2300.0,30.3504,30.3574,30.3504,30.3574,2300.0
2013-11-14 13:55:00,43.15,43.15,43.14,43.15,13000.0,30.3574,30.3574,30.3504,30.3574,13000.0
2013-11-14 14:00:00,43.15,43.16,43.14,43.16,9500.0,30.3574,30.3644,30.3504,30.3644,9500.0
2013-11-14 14:05:00,43.16,43.18,43.16,43.17,7400.0,30.3644,30.3785,30.3644,30.3715,7400.0
2013-11-14 14:10:00,43.18,43.18,43.16,43.16,7000.0,30.3785,30.3785,30.3644,30.3644,7000.0
2013-11-14 14:15:00,43.16,43.17,43.14,43.14,12700.0,30.3644,30.3715,30.3504,30.3504,12700.0
2013-11-14 14:20:00,43.14,43.15,43.11,43.11,14300.0,30.3504,30.3574,30.3293,30.3293,14300.0
2013-11-14 14:25:00,43.11,43.12,43.1,43.1,6300.0,30.3293,30.3363,30.3222,30.3222,6300.0
2013-11-14 14:30:00,43.1,43.12,43.09,43.09,14100.0,30.3222,30.3363,30.3152,30.3152,14100.0
2013-11-14 14:35:00,43.1,43.11,43.09,43.11,8700.0,30.3222,30.3293,30.3152,30.3293,8700.0
2013-11-14 14:40:00,43.11,43.14,43.1,43.13,17200.0,30.3293,30.3504,30.3222,30.3433,17200.0
2013-11-14 14:45:00,43.13,43.13,43.1,43.11,11900.0,30.3433,30.3433,30.3222,30.3293,11900.0
2013-11-14 14:50:00,43.11,43.12,43.08,43.1,17500.0,30.3293,30.3363,30.3082,30.3222,17500.0
2013-11-14 14:55:00,43.1,43.13,43.1,43.12,11400.0,30.3222,30.3433,30.3222,30.3363,11400.0
2013-11-14 15:00:00,43.12,43.14,43.11,43.13,23600.0,30.3363,30.3504,30.3293,30.3433,23600.0
2013-11-14 15:05:00,43.13,43.14,43.11,43.14,14400.0,30.3433,30.3504,30.3293,30.3504,14400.0
2013-11-14 15:10:00,43.14,43.18,43.13,43.16,13400.0,30.3504,30.3785,30.3433,30.3644,13400.0
2013-11-14 15:15:00,43.16,43.17,43.16,43.17,1500.0,30.3644,30.3715,30.3644,30.3715,1500.0
2013-11-14 15:20:00,43.16,43.17,43.15,43.16,19600.0,30.3644,30.3715,30.3574,30.3644,19600.0
2013-11-14 15:25:00,43.17,43.17,43.15,43.17,13600.0,30.3715,30.3715,30.3574,30.3715,13600.0
2013-11-14 15:30:00,43.17,43.18,43.16,43.18,24800.0,30.3715,30.3785,30.3644,30.3785,24800.0
2013-11-14 15:35:00,43.17,43.19,43.17,43.18,27200.0,30.3715,30.3856,30.3715,30.3785,27200.0
2013-11-14 15:40:00,43.16,43.24,43.16,43.2,88800.0,30.3644,30.4207,30.3644,30.3926,88800.0
2013-11-14 15:45:00,43.19,43.2,43.15,43.17,46700.0,30.3856,30.3926,30.3574,30.3715,46700.0
2013-11-14 15:50:00,43.17,43.17,43.12,43.14,38300.0,30.3715,30.3715,30.3363,30.3504,38300.0
2013-11-14 15:55:00,43.13,43.15,43.12,43.12,119700.0,30.3433,30.3574,30.3363,30.3363,119700.0
2013-11-15 09:30:00,43.22,43.66,42.98,42.98,223700.0,30.4067,30.7162,30.2378,30.2378,223700.0
2013-11-15 09:35:00,43.0,43.01,42.93,42.97,13300.0,30.2519,30.2589,30.2026,30.2308,13300.0
2013-11-15 09:40:00,42.97,42.97,42.91,42.91,17800.0,30.2308,30.2308,30.1886,30.1886,17800.0
2013-11-15 09:45:00,42.91,42.95,42.87,42.87,21100.0,30.1886,30.2167,30.1604,30.1604,21100.0
2013-11-15 09:50:00,42.86,42.92,42.85,42.89,15400.0,30.1534,30.1956,30.1464,30.1745,15400.0
2013-11-15 09:55:00,42.89,42.89,42.8,42.81,18500.0,30.1745,30.1745,30.1112,30.1182,18500.0
2013-11-15 10:00:00,42.81,42.89,42.78,42.81,41600.0,30.1182,30.1745,30.0971,30.1182,41600.0
2013-11-15 10:05:00,42.81,42.84,42.81,42.83,17900.0,30.1182,30.1393,30.1182,30.1323,17900.0
2013-11-15 10:10:00,42.83,42.89,42.83,42.89,17200.0,30.1323,30.1745,30.1323,30.1745,17200.0
2013-11-15 10:15:00,42.89,42.9,42.86,42.89,17700.0,30.1745,30.1815,30.1534,30.1745,17700.0
2013-11-15 10:20:00,42.89,42.89,42.87,42.87,11600.0,30.1745,30.1745,30.1604,30.1604,11600.0
2013-11-15 10:25:00,42.88,42.91,42.88,42.9,11400.0,30.1675,30.1886,30.1675,30.1815,11400.0
2013-11-15 10:30:00,42.9,42.94,42.89,42.9,26400.0,30.1815,30.2097,30.1745,30.1815,26400.0
2013-11-15 10:35:00,42.91,42.93,42.9,42.92,19800.0,30.1886,30.2026,30.1815,30.1956,19800.0
2013-11-15 10:40:00,42.92,42.97,42.91,42.95,13200.0,30.1956,30.2308,30.1886,30.2167,13200.0
2013-11-15 10:45:00,42.95,42.99,42.94,42.99,15200.0,30.2167,30.2448,30.2097,30.2448,15200.0
2013-11-15 10:50:00,42.98,42.99,42.98,42.98,9400.0,30.2378,30.2448,30.2378,30.2378,9400.0
2013-11-15 10:55:00,42.98,43.0,42.98,42.99,10300.0,30.2378,30.2519,30.2378,30.2448,10300.0
2013-11-15 11:00:00,43.0,43.0,42.98,43.0,23700.0,30.2519,30.2519,30.2378,30.2519,23700.0
2013-11-15 11:05:00,43.0,43.0,42.98,42.99,18200.0,30.2519,30.2519,30.2378,30.2448,18200.0
2013-11-15 11:10:00,42.98,43.0,42.97,43.0,23800.0,30.2378,30.2519,30.2308,30.2519,23800.0
2013-11-15 11:15:00,43.0,43.0,42.98,42.99,26300.0,30.2519,30.2519,30.2378,30.2448,26300.0
2013-11-15 11:20:00,42.98,42.99,42.97,42.97,5900.0,30.2378,30.2448,30.2308,30.2308,5900.0
2013-11-15 11:25:00,42.98,42.98,42.97,42.98,6600.0,30.2378,30.2378,30.2308,30.2378,6600.0
2013-11-15 11:30:00,42.98,42.98,42.89,42.9,255700.0,30.2378,30.2378,30.1745,30.1815,255700.0
2013-11-15 11:35:00,42.9,42.91,42.89,42.89,12100.0,30.1815,30.1886,30.1745,30.1745,12100.0
2013-11-15 11:40:00,42.89,42.9,42.87,42.88,21200.0,30.1745,30.1815,30.1604,30.1675,21200.0
2013-11-15 11:45:00,42.88,42.9,42.88,42.9,5600.0,30.1675,30.1815,30.1675,30.1815,5600.0
2013-11-15 11:50:00,42.9,42.91,42.89,42.9,11700.0,30.1815,30.1886,30.1745,30.1815,11700.0
2013-11-15 11:55:00,42.9,42.92,42.9,42.92,4000.0,30.1815,30.1956,30.1815,30.1956,4000.0
2013-11-15 12:00:00,42.92,42.93,42.92,42.93,19400.0,30.1956,30.2026,30.1956,30.2026,19400.0
2013-11-15 12:05:00,42.93,42.96,42.92,42.96,5400.0,30.2026,30.2237,30.1956,30.2237,5400.0
2013-11-15 12:10:00,42.96,42.98,42.96,42.97,14500.0,30.2237,30.2378,30.2237,30.2308,14500.0
2013-11-15 12:15:00,42.98,43.01,42.98,43.01,15500.0,30.2378,30.2589,30.2378,30.2589,15500.0
2013-11-15 12:20:00,43.01,43.01,42.99,43.0,10100.0,30.2589,30.2589,30.2448,30.2519,10100.0
2013-11-15 12:25:00,42.99,43.0,42.99,42.99,4400.0,30.2448,30.2519,30.2448,30.2448,4400.0
2013-11-15 12:30:00,42.98,43.0,42.98,42.98,8400.0,30.2378,30.2519,30.2378,30.2378,8400.0
2013-11-15 12:35:00,42.98,42.98,42.96,42.97,7800.0,30.2378,30.2378,30.2237,30.2308,7800.0
2013-11-15 12:40:00,42.97,43.0,42.96,42.98,7000.0,30.2308,30.2519,30.2237,30.2378,7000.0
2013-11-15 12:45:00,42.99,43.02,42.99,43.02,17800.0,30.2448,30.266,30.2448,30.266,17800.0
2013-11-15 12:50:00,43.02,43.06,43.02,43.06,7500.0,30.266,30.2941,30.266,30.2941,7500.0
2013-11-15 12:55:00,43.05,43.06,43.03,43.04,5900.0,30.2871,30.2941,30.273,30.28,5900.0
2013-11-15 13:00:00,43.04,43.04,43.02,43.04,6200.0,30.28,30.28,30.266,30.28,6200.0
2013-11-15 13:05:00,43.04,43.04,43.03,43.04,5500.0,30.28,30.28,30.273,30.28,5500.0
2013-11-15 13:10:00,43.04,43.05,43.04,43.04,3300.0,30.28,30.2871,30.28,30.28,3300.0
2013-11-15 13:15:00,43.04,43.04,43.02,43.04,6300.0,30.28,30.28,30.266,30.28,6300.0
2013-11-15 13:20:00,43.04,43.08,43.04,43.07,10800.0,30.28,30.3082,30.28,30.3011,10800.0
2013-11-15 13:25:00,43.07,43.16,43.07,43.15,56500.0,30.3011,30.3644,30.3011,30.3574,56500.0
2013-11-15 13:30:00,43.15,43.17,43.15,43.16,11400.0,30.3574,30.3715,30.3574,30.3644,11400.0
2013-11-15 13:35:00,43.15,43.21,43.15,43.21,23100.0,30.3574,30.3996,30.3574,30.3996,23100.0
2013-11-15 13:40:00,43.21,43.35,43.21,43.33,75400.0,30.3996,30.4981,30.3996,30.484,75400.0
2013-11-15 13:45:00,43.33,43.33,43.23,43.23,9600.0,30.484,30.484,30.4137,30.4137,9600.0
2013-11-15 13:50:00,43.23,43.23,43.19,43.19,15600.0,30.4137,30.4137,30.3856,30.3856,15600.0
2013-11-15 13:55:00,43.19,43.2,43.19,43.19,14100.0,30.3856,30.3926,30.3856,30.3856,14100.0
2013-11-15 14:00:00,43.19,43.2,43.18,43.2,12000.0,30.3856,30.3926,30.3785,30.3926,12000.0
2013-11-15 14:05:00,43.19,43.19,43.18,43.19,4400.0,30.3856,30.3856,30.3785,30.3856,4400.0
2013-11-15 14:10:00,43.19,43.19,43.18,43.19,5100.0,30.3856,30.3856,30.3785,30.3856,5100.0
2013-11-15 14:15:00,43.19,43.21,43.18,43.2,15200.0,30.3856,30.3996,30.3785,30.3926,15200.0
2013-11-15 14:20:00,43.2,43.22,43.19,43.22,15900.0,30.3926,30.4067,30.3856,30.4067,15900.0
2013-11-15 14:25:00,43.22,43.26,43.22,43.24,13000.0,30.4067,30.4348,30.4067,30.4207,13000.0
2013-11-15 14:30:00,43.23,43.24,43.22,43.23,14900.0,30.4137,30.4207,30.4067,30.4137,14900.0
2013-11-15 14:35:00,43.23,43.25,43.22,43.23,26200.0,30.4137,30.4278,30.4067,30.4137,26200.0
2013-11-15 14:40:00,43.23,43.25,43.23,43.24,14000.0,30.4137,30.4278,30.4137,30.4207,14000.0
2013-11-15 14:45:00,43.25,43.25,43.24,43.25,4900.0,30.4278,30.4278,30.4207,30.4278,4900.0
2013-11-15 14:50:00,43.25,43.28,43.24,43.27,19000.0,30.4278,30.4489,30.4207,30.4418,19000.0
2013-11-15 14:55:00,43.27,43.28,43.26,43.27,8800.0,30.4418,30.4489,30.4348,30.4418,8800.0
2013-11-15 15:00:00,43.27,43.28,43.26,43.28,10500.0,30.4418,30.4489,30.4348,30.4489,10500.0
2013-11-15 15:05:00,43.27,43.27,43.26,43.27,19500.0,30.4418,30.4418,30.4348,30.4418,19500.0
2013-11-15 15:10:00,43.27,43.28,43.26,43.27,19700.0,30.4418,30.4489,30.4348,30.4418,19700.0
2013-11-15 15:15:00,43.28,43.32,43.27,43.31,35500.0,30.4489,30.477,30.4418,30.47,35500.0
2013-11-15 15:20:00,43.31,43.33,43.31,43.32,17100.0,30.47,30.484,30.47,30.477,17100.0
2013-11-15 15:25:00,43.31,43.32,43.31,43.32,6100.0,30.47,30.477,30.47,30.477,6100.0
2013-11-15 15:30:00,43.32,43.33,43.32,43.32,12100.0,30.477,30.484,30.477,30.477,12100.0
2013-11-15 15:35:00,43.32,43.32,43.3,43.3,22400.0,30.477,30.477,30.4629,30.4629,22400.0
2013-11-15 15:40:00,43.31,43.31,43.3,43.31,13900.0,30.47,30.47,30.4629,30.47,13900.0
2013-11-15 15:45:00,43.3,43.32,43.3,43.32,51200.0,30.4629,30.477,30.4629,30.477,51200.0
2013-11-15 15:50:00,43.31,43.34,43.3,43.33,51800.0,30.47,30.4911,30.4629,30.484,51800.0
2013-11-15 15:55:00,43.34,43.34,43.32,43.33,90500.0,30.4911,30.4911,30.477,30.484,90500.0
2013-11-18 09:30:00,43.52,43.61,43.37,43.57,135900.0,30.6177,30.681,30.5122,30.6529,135900.0
2013-11-18 09:35:00,43.59,43.6,43.53,43.56,9400.0,30.667,30.674,30.6248,30.6459,9400.0
2013-11-18 09:40:00,43.57,43.59,43.39,43.42,36600.0,30.6529,30.667,30.5263,30.5474,36600.0
2013-11-18 09:45:00,43.44,43.49,43.44,43.45,13500.0,30.5614,30.5966,30.5614,30.5685,13500.0
2013-11-18 09:50:00,43.45,43.47,43.43,43.45,17200.0,30.5685,30.5825,30.5544,30.5685,17200.0
2013-11-18 09:55:00,43.44,43.44,43.36,43.4,18300.0,30.5614,30.5614,30.5052,30.5333,18300.0
2013-11-18 10:00:00,43.39,43.4,43.37,43.4,19900.0,30.5263,30.5333,30.5122,30.5333,19900.0
2013-11-18 10:05:00,43.37,43.47,43.37,43.47,12700.0,30.5122,30.5825,30.5122,30.5825,12700.0
2013-11-18 10:10:00,43.45,43.45,43.41,43.42,23000.0,30.5685,30.5685,30.5403,30.5474,23000.0
2013-11-18 10:15:00,43.43,43.48,43.43,43.48,11500.0,30.5544,30.5896,30.5544,30.5896,11500.0
2013-11-18 10:20:00,43.48,43.52,43.48,43.52,16600.0,30.5896,30.6177,30.5896,30.6177,16600.0
2013-11-18 10:25:00,43.52,43.54,43.52,43.54,12200.0,30.6177,30.6318,30.6177,30.6318,12200.0
2013-11-18 10:30:00,43.53,43.57,43.53,43.55,18800.0,30.6248,30.6529,30.6248,30.6388,18800.0
2013-11-18 10:35:00,43.55,43.57,43.53,43.54,12000.0,30.6388,30.6529,30.6248,30.6318,12000.0
2013-11-18 10:40:00,43.53,43.55,43.51,43.51,22100.0,30.6248,30.6388,30.6107,30.6107,22100.0
2013-11-18 10:45:00,43.51,43.54,43.51,43.54,6700.0,30.6107,30.6318,30.6107,30.6318,6700.0
2013-11-18 10:50:00,43.54,43.55,43.49,43.49,18900.0,30.6318,30.6388,30.5966,30.5966,18900.0
2013-11-18 10:55:00,43.48,43.56,43.48,43.54,36100.0,30.5896,30.6459,30.5896,30.6318,36100.0
2013-11-18 11:00:00,43.53,43.54,43.52,43.53,8900.0,30.6248,30.6318,30.6177,30.6248,8900.0
2013-11-18 11:05:00,43.53,43.56,43.52,43.53,18800.0,30.6248,30.6459,30.6177,30.6248,18800.0
2013-11-18 11:10:00,43.53,43.57,43.53,43.57,10100.0,30.6248,30.6529,30.6248,30.6529,10100.0
2013-11-18 11:15:00,43.57,43.58,43.57,43.58,9500.0,30.6529,30.6599,30.6529,30.6599,9500.0
2013-11-18 11:20:00,43.57,43.59,43.57,43.57,10800.0,30.6529,30.667,30.6529,30.6529,10800.0
2013-11-18 11:25:00,43.57,43.6,43.57,43.6,22600.0,30.6529,30.674,30.6529,30.674,22600.0
2013-11-18 11:30:00,43.59,43.67,43.57,43.57,63900.0,30.667,30.7232,30.6529,30.6529,63900.0
2013-11-18 11:35:00,43.57,43.57,43.53,43.54,14700.0,30.6529,30.6529,30.6248,30.6318,14700.0
2013-11-18 11:40:00,43.53,43.54,43.51,43.52,11100.0,30.6248,30.6318,30.6107,30.6177,11100.0
2013-11-18 11:45:00,43.53,43.54,43.53,43.54,5200.0,30.6248,30.6318,30.6248,30.6318,5200.0
2013-11-18 11:50:00,43.55,43.55,43.55,43.55,6000.0,30.6388,30.6388,30.6388,30.6388,6000.0
2013-11-18 11:55:00,43.55,43.55,43.52,43.52,13500.0,30.6388,30.6388,30.6177,30.6177,13500.0
2013-11-18 12:00:00,43.52,43.55,43.52,43.54,30000.0,30.6177,30.6388,30.6177,30.6318,30000.0
2013-11-18 12:05:00,43.55,43.57,43.54,43.56,5300.0,30.6388,30.6529,30.6318,30.6459,5300.0
2013-11-18 12:10:00,43.55,43.56,43.52,43.55,15500.0,30.6388,30.6459,30.6177,30.6388,15500.0
2013-11-18 12:15:00,43.55,43.55,43.54,43.55,4900.0,30.6388,30.6388,30.6318,30.6388,4900.0
2013-11-18 12:20:00,43.54,43.55,43.53,43.54,11700.0,30.6318,30.6388,30.6248,30.6318,11700.0
2013-11-18 12:25:00,43.54,43.56,43.54,43.55,3900.0,30.6318,30.6459,30.6318,30.6388,3900.0
2013-11-18 12:30:00,43.56,43.57,43.55,43.57,6200.0,30.6459,30.6529,30.6388,30.6529,6200.0
2013-11-18 12:35:00,43.58,43.58,43.54,43.54,9500.0,30.6599,30.6599,30.6318,30.6318,9500.0
2013-11-18 12:40:00,43.53,43.54,43.51,43.52,10100.0,30.6248,30.6318,30.6107,30.6177,10100.0
2013-11-18 12:45:00,43.52,43.56,43.52,43.56,13200.0,30.6177,30.6459,30.6177,30.6459,13200.0
2013-11-18 12:50:00,43.55,43.55,43.53,43.53,21300.0,30.6388,30.6388,30.6248,30.6248,21300.0
2013-11-18 12:55:00,43.52,43.53,43.51,43.52,7700.0,30.6177,30.6248,30.6107,30.6177,7700.0
2013-11-18 13:00:00,43.53,43.53,43.51,43.53,15700.0,30.6248,30.6248,30.6107,30.6248,15700.0
2013-11-18 13:05:00,43.53,43.54,43.52,43.54,6700.0,30.6248,30.6318,30.6177,30.6318,6700.0
2013-11-18 13:10:00,43.54,43.56,43.54,43.55,11700.0,30.6318,30.6459,30.6318,30.6388,11700.0
2013-11-18 13:15:00,43.55,43.56,43.55,43.56,5600.0,30.6388,30.6459,30.6388,30.6459,5600.0
2013-11-18 13:20:00,43.56,43.57,43.56,43.56,5300.0,30.6459,30.6529,30.6459,30.6459,5300.0
2013-11-18 13:25:00,43.57,43.61,43.57,43.6,16000.0,30.6529,30.681,30.6529,30.674,16000.0
2013-11-18 13:30:00,43.6,43.62,43.59,43.6,20600.0,30.674,30.6881,30.667,30.674,20600.0
2013-11-18 13:35:00,43.61,43.65,43.6,43.64,28300.0,30.681,30.7092,30.674,30.7021,28300.0
2013-11-18 13:40:00,43.64,43.65,43.63,43.65,11300.0,30.7021,30.7092,30.6951,30.7092,11300.0
2013-11-18 13:45:00,43.65,43.65,43.64,43.64,10000.0,30.7092,30.7092,30.7021,30.7021,10000.0
2013-11-18 13:50:00,43.64,43.65,43.63,43.65,7900.0,30.7021,30.7092,30.6951,30.7092,7900.0
2013-11-18 13:55:00,43.65,43.66,43.64,43.66,8600.0,30.7092,30.7162,30.7021,30.7162,8600.0
2013-11-18 14:00:00,43.66,43.66,43.62,43.62,29800.0,30.7162,30.7162,30.6881,30.6881,29800.0
2013-11-18 14:05:00,43.63,43.63,43.58,43.58,18100.0,30.6951,30.6951,30.6599,30.6599,18100.0
2013-11-18 14:10:00,43.58,43.58,43.56,43.56,12900.0,30.6599,30.6599,30.6459,30.6459,12900.0
2013-11-18 14:15:00,43.57,43.59,43.56,43.58,15400.0,30.6529,30.667,30.6459,30.6599,15400.0
2013-11-18 14:20:00,43.58,43.61,43.58,43.61,10200.0,30.6599,30.681,30.6599,30.681,10200.0
2013-11-18 14:25:00,43.61,43.61,43.58,43.59,17700.0,30.681,30.681,30.6599,30.667,17700.0
2013-11-18 14:30:00,43.59,43.59,43.58,43.58,18600.0,30.667,30.667,30.6599,30.6599,18600.0
2013-11-18 14:35:00,43.58,43.59,43.58,43.58,8100.0,30.6599,30.667,30.6599,30.6599,8100.0
2013-11-18 14:40:00,43.59,43.59,43.56,43.57,21100.0,30.667,30.667,30.6459,30.6529,21100.0
2013-11-18 14:45:00,43.57,43.59,43.56,43.57,30600.0,30.6529,30.667,30.6459,30.6529,30600.0
2013-11-18 14:50:00,43.58,43.59,43.57,43.59,12700.0,30.6599,30.667,30.6529,30.667,12700.0
2013-11-18 14:55:00,43.6,43.6,43.56,43.56,11100.0,30.674,30.674,30.6459,30.6459,11100.0
2013-11-18 15:00:00,43.56,43.57,43.55,43.55,27700.0,30.6459,30.6529,30.6388,30.6388,27700.0
2013-11-18 15:05:00,43.55,43.55,43.52,43.53,36800.0,30.6388,30.6388,30.6177,30.6248,36800.0
2013-11-18 15:10:00,43.53,43.54,43.42,43.42,19900.0,30.6248,30.6318,30.5474,30.5474,19900.0
2013-11-18 15:15:00,43.43,43.46,43.41,43.44,41300.0,30.5544,30.5755,30.5403,30.5614,41300.0
2013-11-18 15:20:00,43.44,43.46,43.43,43.44,36900.0,30.5614,30.5755,30.5544,30.5614,36900.0
2013-11-18 15:25:00,43.44,43.47,43.43,43.46,27400.0,30.5614,30.5825,30.5544,30.5755,27400.0
2013-11-18 15:30:00,43.46,43.46,43.39,43.42,25700.0,30.5755,30.5755,30.5263,30.5474,25700.0
2013-11-18 15:35:00,43.41,43.42,43.39,43.41,38000.0,30.5403,30.5474,30.5263,30.5403,38000.0
2013-11-18 15:40:00,43.41,43.43,43.39,43.42,32900.0,30.5403,30.5544,30.5263,30.5474,32900.0
2013-11-18 15:45:00,43.43,43.44,43.4,43.43,42000.0,30.5544,30.5614,30.5333,30.5544,42000.0
2013-11-18 15:50:00,43.43,43.43,43.37,43.37,35600.0,30.5544,30.5544,30.5122,30.5122,35600.0
2013-11-18 15:55:00,43.37,43.44,43.37,43.44,80200.0,30.5122,30.5614,30.5122,30.5614,80200.0
2013-11-19 09:30:00,42.34,43.46,42.11,43.41,64900.0,29.7876,30.5755,29.6257,30.5403,64900.0
2013-11-19 09:35:00,43.41,43.45,43.37,43.37,24300.0,30.5403,30.5685,30.5122,30.5122,24300.0
2013-11-19 09:40:00,43.37,43.38,43.29,43.3,17900.0,30.5122,30.5192,30.4559,30.4629,17900.0
2013-11-19 09:45:00,43.31,43.39,43.27,43.37,14200.0,30.47,30.5263,30.4418,30.5122,14200.0
2013-11-19 09:50:00,43.38,43.57,43.38,43.57,25700.0,30.5192,30.6529,30.5192,30.6529,25700.0
2013-11-19 09:55:00,43.56,43.59,43.53,43.59,13200.0,30.6459,30.667,30.6248,30.667,13200.0
2013-11-19 10:00:00,43.59,43.63,43.56,43.6,27400.0,30.667,30.6951,30.6459,30.674,27400.0
2013-11-19 10:05:00,43.6,43.65,43.6,43.65,28800.0,30.674,30.7092,30.674,30.7092,28800.0
2013-11-19 10:10:00,43.66,43.7,43.63,43.7,27200.0,30.7162,30.7444,30.6951,30.7444,27200.0
2013-11-19 10:15:00,43.7,43.83,43.7,43.83,54100.0,30.7444,30.8358,30.7444,30.8358,54100.0
2013-11-19 10:20:00,43.83,43.86,43.78,43.84,53000.0,30.8358,30.8569,30.8006,30.8428,53000.0
2013-11-19 10:25:00,43.84,43.85,43.75,43.76,14200.0,30.8428,30.8499,30.7795,30.7866,14200.0
2013-11-19 10:30:00,43.75,43.8,43.73,43.8,21200.0,30.7795,30.8147,30.7655,30.8147,21200.0
2013-11-19 10:35:00,43.8,43.85,43.78,43.81,42000.0,30.8147,30.8499,30.8006,30.8217,42000.0
2013-11-19 10:40:00,43.8,43.83,43.79,43.81,12300.0,30.8147,30.8358,30.8077,30.8217,12300.0
2013-11-19 10:45:00,43.82,43.84,43.78,43.79,22100.0,30.8288,30.8428,30.8006,30.8077,22100.0
2013-11-19 10:50:00,43.78,43.78,43.73,43.73,10800.0,30.8006,30.8006,30.7655,30.7655,10800.0
2013-11-19 10:55:00,43.73,43.75,43.71,43.73,11600.0,30.7655,30.7795,30.7514,30.7655,11600.0
2013-11-19 11:00:00,43.74,43.74,43.67,43.67,19000.0,30.7725,30.7725,30.7232,30.7232,19000.0
2013-11-19 11:05:00,43.68,43.73,43.68,43.73,21100.0,30.7303,30.7655,30.7303,30.7655,21100.0
2013-11-19 11:10:00,43.72,43.73,43.66,43.68,18300.0,30.7584,30.7655,30.7162,30.7303,18300.0
2013-11-19 11:15:00,43.68,43.69,43.66,43.69,8400.0,30.7303,30.7373,30.7162,30.7373,8400.0
2013-11-19 11:20:00,43.69,43.7,43.68,43.69,213300.0,30.7373,30.7444,30.7303,30.7373,213300.0
2013-11-19 11:25:00,43.69,43.78,43.68,43.78,36900.0,30.7373,30.8006,30.7303,30.8006,36900.0
2013-11-19 11:30:00,43.78,43.8,43.77,43.8,22900.0,30.8006,30.8147,30.7936,30.8147,22900.0
2013-11-19 11:35:00,43.8,43.8,43.73,43.74,26100.0,30.8147,30.8147,30.7655,30.7725,26100.0
2013-11-19 11:40:00,43.73,43.73,43.65,43.65,42100.0,30.7655,30.7655,30.7092,30.7092,42100.0
2013-11-19 11:45:00,43.66,43.7,43.65,43.65,56100.0,30.7162,30.7444,30.7092,30.7092,56100.0
2013-11-19 11:50:00,43.65,43.65,43.63,43.65,26400.0,30.7092,30.7092,30.6951,30.7092,26400.0
2013-11-19 11:55:00,43.65,43.7,43.64,43.7,7400.0,30.7092,30.7444,30.7021,30.7444,7400.0
2013-11-19 12:00:00,43.71,43.78,43.69,43.78,41900.0,30.7514,30.8006,30.7373,30.8006,41900.0
2013-11-19 12:05:00,43.77,43.81,43.75,43.76,31500.0,30.7936,30.8217,30.7795,30.7866,31500.0
2013-11-19 12:10:00,43.75,43.76,43.71,43.76,20500.0,30.7795,30.7866,30.7514,30.7866,20500.0
2013-11-19 12:15:00,43.77,43.79,43.77,43.79,10000.0,30.7936,30.8077,30.7936,30.8077,10000.0
2013-11-19 12:20:00,43.79,43.84,43.79,43.82,13200.0,30.8077,30.8428,30.8077,30.8288,13200.0
2013-11-19 12:25:00,43.82,43.84,43.79,43.82,19800.0,30.8288,30.8428,30.8077,30.8288,19800.0
2013-11-19 12:30:00,43.82,43.83,43.8,43.82,14500.0,30.8288,30.8358,30.8147,30.8288,14500.0
2013-11-19 12:35:00,43.81,43.83,43.79,43.8,10900.0,30.8217,30.8358,30.8077,30.8147,10900.0
2013-11-19 12:40:00,43.79,43.8,43.76,43.76,6600.0,30.8077,30.8147,30.7866,30.7866,6600.0
2013-11-19 12:45:00,43.77,43.81,43.77,43.81,15000.0,30.7936,30.8217,30.7936,30.8217,15000.0
2013-11-19 12:50:00,43.81,43.83,43.81,43.83,14000.0,30.8217,30.8358,30.8217,30.8358,14000.0
2013-11-19 12:55:00,43.82,43.83,43.74,43.74,27600.0,30.8288,30.8358,30.7725,30.7725,27600.0
2013-11-19 13:00:00,43.75,43.75,43.71,43.75,14200.0,30.7795,30.7795,30.7514,30.7795,14200.0
2013-11-19 13:05:00,43.75,43.75,43.7,43.74,18000.0,30.7795,30.7795,30.7444,30.7725,18000.0
2013-11-19 13:10:00,43.75,43.75,43.7,43.71,7900.0,30.7795,30.7795,30.7444,30.7514,7900.0
2013-11-19 13:15:00,43.72,43.76,43.72,43.75,17200.0,30.7584,30.7866,30.7584,30.7795,17200.0
2013-11-19 13:20:00,43.75,43.75,43.64,43.64,17800.0,30.7795,30.7795,30.7021,30.7021,17800.0
2013-11-19 13:25:00,43.64,43.69,43.63,43.64,20800.0,30.7021,30.7373,30.6951,30.7021,20800.0
2013-11-19 13:30:00,43.63,43.7,43.63,43.67,27100.0,30.6951,30.7444,30.6951,30.7232,27100.0
2013-11-19 13:35:00,43.68,43.7,43.67,43.69,21700.0,30.7303,30.7444,30.7232,30.7373,21700.0
2013-11-19 13:40:00,43.68,43.69,43.66,43.68,17600.0,30.7303,30.7373,30.7162,30.7303,17600.0
2013-11-19 13:45:00,43.68,43.69,43.61,43.62,20800.0,30.7303,30.7373,30.681,30.6881,20800.0
2013-11-19 13:50:00,43.63,43.66,43.62,43.63,22600.0,30.6951,30.7162,30.6881,30.6951,22600.0
2013-11-19 13:55:00,43.63,43.64,43.61,43.61,26900.0,30.6951,30.7021,30.681,30.681,26900.0
2013-11-19 14:00:00,43.61,43.66,43.6,43.64,24900.0,30.681,30.7162,30.674,30.7021,24900.0
2013-11-19 14:05:00,43.64,43.67,43.61,43.61,25100.0,30.7021,30.7232,30.681,30.681,25100.0
2013-11-19 14:10:00,43.6,43.63,43.59,43.63,17200.0,30.674,30.6951,30.667,30.6951,17200.0
2013-11-19 14:15:00,43.63,43.65,43.61,43.65,10300.0,30.6951,30.7092,30.681,30.7092,10300.0
2013-11-19 14:20:00,43.64,43.66,43.62,43.65,122400.0,30.7021,30.7162,30.6881,30.7092,122400.0
2013-11-19 14:25:00,43.66,43.66,43.59,43.59,16900.0,30.7162,30.7162,30.667,30.667,16900.0
2013-11-19 14:30:00,43.59,43.6,43.58,43.59,15100.0,30.667,30.674,30.6599,30.667,15100.0
2013-11-19 14:35:00,43.59,43.64,43.58,43.64,39800.0,30.667,30.7021,30.6599,30.7021,39800.0
2013-11-19 14:40:00,43.64,43.67,43.61,43.66,41400.0,30.7021,30.7232,30.681,30.7162,41400.0
2013-11-19 14:45:00,43.66,43.68,43.64,43.66,34400.0,30.7162,30.7303,30.7021,30.7162,34400.0
2013-11-19 14:50:00,43.65,43.65,43.61,43.63,15000.0,30.7092,30.7092,30.681,30.6951,15000.0
2013-11-19 14:55:00,43.62,43.65,43.62,43.65,13700.0,30.6881,30.7092,30.6881,30.7092,13700.0
2013-11-19 15:00:00,43.65,43.69,43.63,43.65,29300.0,30.7092,30.7373,30.6951,30.7092,29300.0
2013-11-19 15:05:00,43.64,43.67,43.64,43.66,22900.0,30.7021,30.7232,30.7021,30.7162,22900.0
2013-11-19 15:10:00,43.66,43.69,43.66,43.69,18000.0,30.7162,30.7373,30.7162,30.7373,18000.0
2013-11-19 15:15:00,43.68,43.74,43.68,43.7,44800.0,30.7303,30.7725,30.7303,30.7444,44800.0
2013-11-19 15:20:00,43.71,43.71,43.68,43.69,32900.0,30.7514,30.7514,30.7303,30.7373,32900.0
2013-11-19 15:25:00,43.69,43.7,43.69,43.7,15900.0,30.7373,30.7444,30.7373,30.7444,15900.0
2013-11-19 15:30:00,43.69,43.7,43.61,43.62,72600.0,30.7373,30.7444,30.681,30.6881,72600.0
2013-11-19 15:35:00,43.62,43.64,43.61,43.63,50500.0,30.6881,30.7021,30.681,30.6951,50500.0
2013-11-19 15:40:00,43.63,43.65,43.62,43.64,26600.0,30.6951,30.7092,30.6881,30.7021,26600.0
2013-11-19 15:45:00,43.64,43.65,43.61,43.63,107100.0,30.7021,30.7092,30.681,30.6951,107100.0
2013-11-19 15:50:00,43.63,43.66,43.6,43.61,150000.0,30.6951,30.7162,30.674,30.681,150000.0
2013-11-19 15:55:00,43.61,43.62,43.56,43.6,215800.0,30.681,30.6881,30.6459,30.674,215800.0
2013-11-20 09:30:00,43.56,44.0,43.55,43.59,50200.0,30.6459,30.9554,30.6388,30.667,50200.0
2013-11-20 09:35:00,43.58,43.58,43.44,43.47,176700.0,30.6599,30.6599,30.5614,30.5825,176700.0
2013-11-20 09:40:00,43.48,43.48,43.37,43.38,13100.0,30.5896,30.5896,30.5122,30.5192,13100.0
2013-11-20 09:45:00,43.4,43.43,43.38,43.4,15200.0,30.5333,30.5544,30.5192,30.5333,15200.0
2013-11-20 09:50:00,43.4,43.4,43.34,43.34,20000.0,30.5333,30.5333,30.4911,30.4911,20000.0
2013-11-20 09:55:00,43.35,43.5,43.34,43.47,15200.0,30.4981,30.6036,30.4911,30.5825,15200.0
2013-11-20 10:00:00,43.46,43.47,43.4,43.45,14400.0,30.5755,30.5825,30.5333,30.5685,14400.0
2013-11-20 10:05:00,43.45,43.51,43.44,43.49,27700.0,30.5685,30.6107,30.5614,30.5966,27700.0
2013-11-20 10:10:00,43.49,43.52,43.48,43.52,10900.0,30.5966,30.6177,30.5896,30.6177,10900.0
2013-11-20 10:15:00,43.52,43.58,43.48,43.56,16400.0,30.6177,30.6599,30.5896,30.6459,16400.0
2013-11-20 10:20:00,43.57,43.66,43.57,43.57,27100.0,30.6529,30.7162,30.6529,30.6529,27100.0
2013-11-20 10:25:00,43.57,43.59,43.55,43.56,10500.0,30.6529,30.667,30.6388,30.6459,10500.0
2013-11-20 10:30:00,43.56,43.62,43.56,43.57,17300.0,30.6459,30.6881,30.6459,30.6529,17300.0
2013-11-20 10:35:00,43.56,43.56,43.47,43.5,27800.0,30.6459,30.6459,30.5825,30.6036,27800.0
2013-11-20 10:40:00,43.5,43.54,43.49,43.53,14600.0,30.6036,30.6318,30.5966,30.6248,14600.0
2013-11-20 10:45:00,43.54,43.54,43.49,43.5,44600.0,30.6318,30.6318,30.5966,30.6036,44600.0
2013-11-20 10:50:00,43.5,43.5,43.45,43.5,21000.0,30.6036,30.6036,30.5685,30.6036,21000.0
2013-11-20 10:55:00,43.5,43.52,43.47,43.51,78500.0,30.6036,30.6177,30.5825,30.6107,78500.0
2013-11-20 11:00:00,43.51,43.53,43.47,43.47,60900.0,30.6107,30.6248,30.5825,30.5825,60900.0
2013-11-20 11:05:00,43.47,43.55,43.47,43.54,48200.0,30.5825,30.6388,30.5825,30.6318,48200.0
2013-11-20 11:10:00,43.54,43.54,43.47,43.49,17900.0,30.6318,30.6318,30.5825,30.5966,17900.0
2013-11-20 11:15:00,43.49,43.5,43.47,43.49,6900.0,30.5966,30.6036,30.5825,30.5966,6900.0
2013-11-20 11:20:00,43.49,43.54,43.49,43.51,7000.0,30.5966,30.6318,30.5966,30.6107,7000.0
2013-11-20 11:25:00,43.51,43.56,43.5,43.56,50900.0,30.6107,30.6459,30.6036,30.6459,50900.0
2013-11-20 11:30:00,43.55,43.57,43.54,43.57,18600.0,30.6388,30.6529,30.6318,30.6529,18600.0
2013-11-20 11:35:00,43.57,43.58,43.52,43.53,16800.0,30.6529,30.6599,30.6177,30.6248,16800.0
2013-11-20 11:40:00,43.52,43.57,43.51,43.55,9100.0,30.6177,30.6529,30.6107,30.6388,9100.0
2013-11-20 11:45:00,43.55,43.55,43.54,43.54,7600.0,30.6388,30.6388,30.6318,30.6318,7600.0
2013-11-20 11:50:00,43.54,43.55,43.53,43.55,6800.0,30.6318,30.6388,30.6248,30.6388,6800.0
2013-11-20 11:55:00,43.54,43.54,43.51,43.51,12900.0,30.6318,30.6318,30.6107,30.6107,12900.0
2013-11-20 12:00:00,43.51,43.57,43.5,43.54,20000.0,30.6107,30.6529,30.6036,30.6318,20000.0
2013-11-20 12:05:00,43.55,43.55,43.54,43.55,6300.0,30.6388,30.6388,30.6318,30.6388,6300.0
2013-11-20 12:10:00,43.55,43.55,43.5,43.5,9100.0,30.6388,30.6388,30.6036,30.6036,9100.0
2013-11-20 12:15:00,43.5,43.52,43.5,43.51,9200.0,30.6036,30.6177,30.6036,30.6107,9200.0
2013-11-20 12:20:00,43.51,43.52,43.51,43.51,3400.0,30.6107,30.6177,30.6107,30.6107,3400.0
2013-11-20 12:25:00,43.51,43.51,43.47,43.47,12000.0,30.6107,30.6107,30.5825,30.5825,12000.0
2013-11-20 12:30:00,43.47,43.48,43.45,43.45,7900.0,30.5825,30.5896,30.5685,30.5685,7900.0
2013-11-20 12:35:00,43.45,43.46,43.45,43.45,2800.0,30.5685,30.5755,30.5685,30.5685,2800.0
2013-11-20 12:40:00,43.45,43.46,43.43,43.43,6600.0,30.5685,30.5755,30.5544,30.5544,6600.0
2013-11-20 12:45:00,43.43,43.5,43.43,43.5,11300.0,30.5544,30.6036,30.5544,30.6036,11300.0
2013-11-20 12:50:00,43.49,43.5,43.49,43.49,4800.0,30.5966,30.6036,30.5966,30.5966,4800.0
2013-11-20 12:55:00,43.49,43.51,43.47,43.47,10400.0,30.5966,30.6107,30.5825,30.5825,10400.0
2013-11-20 13:00:00,43.46,43.47,43.45,43.45,11600.0,30.5755,30.5825,30.5685,30.5685,11600.0
2013-11-20 13:05:00,43.45,43.45,43.44,43.44,3500.0,30.5685,30.5685,30.5614,30.5614,3500.0
2013-11-20 13:10:00,43.44,43.44,43.43,43.44,5000.0,30.5614,30.5614,30.5544,30.5614,5000.0
2013-11-20 13:15:00,43.44,43.44,43.42,43.43,5700.0,30.5614,30.5614,30.5474,30.5544,5700.0
2013-11-20 13:20:00,43.44,43.44,43.41,43.42,5400.0,30.5614,30.5614,30.5403,30.5474,5400.0
2013-11-20 13:25:00,43.42,43.43,43.41,43.42,13800.0,30.5474,30.5544,30.5403,30.5474,13800.0
2013-11-20 13:30:00,43.42,43.47,43.4,43.47,43100.0,30.5474,30.5825,30.5333,30.5825,43100.0
2013-11-20 13:35:00,43.47,43.49,43.47,43.49,6400.0,30.5825,30.5966,30.5825,30.5966,6400.0
2013-11-20 13:40:00,43.49,43.51,43.48,43.51,6800.0,30.5966,30.6107,30.5896,30.6107,6800.0
2013-11-20 13:45:00,43.52,43.53,43.5,43.5,13500.0,30.6177,30.6248,30.6036,30.6036,13500.0
2013-11-20 13:50:00,43.51,43.51,43.48,43.48,11200.0,30.6107,30.6107,30.5896,30.5896,11200.0
2013-11-20 13:55:00,43.47,43.48,43.46,43.48,18400.0,30.5825,30.5896,30.5755,30.5896,18400.0
2013-11-20 14:00:00,43.48,43.53,43.38,43.51,90100.0,30.5896,30.6248,30.5192,30.6107,90100.0
2013-11-20 14:05:00,43.51,43.52,43.4,43.44,23300.0,30.6107,30.6177,30.5333,30.5614,23300.0
2013-11-20 14:10:00,43.43,43.43,43.31,43.38,30700.0,30.5544,30.5544,30.47,30.5192,30700.0
2013-11-20 14:15:00,43.38,43.47,43.35,43.47,24700.0,30.5192,30.5825,30.4981,30.5825,24700.0
2013-11-20 14:20:00,43.47,43.56,43.46,43.52,55700.0,30.5825,30.6459,30.5755,30.6177,55700.0
2013-11-20 14:25:00,43.52,43.57,43.48,43.49,28500.0,30.6177,30.6529,30.5896,30.5966,28500.0
2013-11-20 14:30:00,43.49,43.49,43.4,43.4,29300.0,30.5966,30.5966,30.5333,30.5333,29300.0
2013-11-20 14:35:00,43.4,43.4,43.34,43.35,27500.0,30.5333,30.5333,30.4911,30.4981,27500.0
2013-11-20 14:40:00,43.35,43.39,43.32,43.39,20300.0,30.4981,30.5263,30.477,30.5263,20300.0
2013-11-20 14:45:00,43.39,43.39,43.34,43.35,18700.0,30.5263,30.5263,30.4911,30.4981,18700.0
2013-11-20 14:50:00,43.35,43.36,43.28,43.31,19800.0,30.4981,30.5052,30.4489,30.47,19800.0
2013-11-20 14:55:00,43.31,43.32,43.26,43.3,26200.0,30.47,30.477,30.4348,30.4629,26200.0
2013-11-20 15:00:00,43.31,43.32,43.28,43.29,29100.0,30.47,30.477,30.4489,30.4559,29100.0
2013-11-20 15:05:00,43.28,43.3,43.19,43.21,14900.0,30.4489,30.4629,30.3856,30.3996,14900.0
2013-11-20 15:10:00,43.21,43.25,43.21,43.25,14600.0,30.3996,30.4278,30.3996,30.4278,14600.0
2013-11-20 15:15:00,43.26,43.27,43.23,43.24,11400.0,30.4348,30.4418,30.4137,30.4207,11400.0
2013-11-20 15:20:00,43.25,43.3,43.22,43.28,26000.0,30.4278,30.4629,30.4067,30.4489,26000.0
2013-11-20 15:25:00,43.27,43.3,43.26,43.27,22900.0,30.4418,30.4629,30.4348,30.4418,22900.0
2013-11-20 15:30:00,43.27,43.28,43.24,43.25,28300.0,30.4418,30.4489,30.4207,30.4278,28300.0
2013-11-20 15:35:00,43.25,43.33,43.25,43.32,25600.0,30.4278,30.484,30.4278,30.477,25600.0
2013-11-20 15:40:00,43.33,43.35,43.31,43.31,46400.0,30.484,30.4981,30.47,30.47,46400.0
2013-11-20 15:45:00,43.32,43.33,43.29,43.32,46600.0,30.477,30.484,30.4559,30.477,46600.0
2013-11-20 15:50:00,43.32,43.33,43.3,43.3,121400.0,30.477,30.484,30.4629,30.4629,121400.0
2013-11-20 15:55:00,43.29,43.33,43.29,43.3,204200.0,30.4559,30.484,30.4559,30.4629,204200.0
2013-11-21 09:30:00,43.45,43.63,43.36,43.46,50700.0,30.5685,30.6951,30.5052,30.5755,50700.0
2013-11-21 09:35:00,43.47,43.56,43.46,43.49,24700.0,30.5825,30.6459,30.5755,30.5966,24700.0
2013-11-21 09:40:00,43.49,43.51,43.45,43.49,30800.0,30.5966,30.6107,30.5685,30.5966,30800.0
2013-11-21 09:45:00,43.49,43.56,43.48,43.53,39700.0,30.5966,30.6459,30.5896,30.6248,39700.0
2013-11-21 09:50:00,43.53,43.53,43.49,43.51,28300.0,30.6248,30.6248,30.5966,30.6107,28300.0
2013-11-21 09:55:00,43.51,43.52,43.47,43.52,27300.0,30.6107,30.6177,30.5825,30.6177,27300.0
2013-11-21 10:00:00,43.51,43.52,43.47,43.51,25200.0,30.6107,30.6177,30.5825,30.6107,25200.0
2013-11-21 10:05:00,43.51,43.52,43.5,43.51,12000.0,30.6107,30.6177,30.6036,30.6107,12000.0
2013-11-21 10:10:00,43.51,43.54,43.51,43.52,33600.0,30.6107,30.6318,30.6107,30.6177,33600.0
2013-11-21 10:15:00,43.53,43.54,43.52,43.52,20700.0,30.6248,30.6318,30.6177,30.6177,20700.0
2013-11-21 10:20:00,43.52,43.58,43.52,43.56,25100.0,30.6177,30.6599,30.6177,30.6459,25100.0
2013-11-21 10:25:00,43.56,43.57,43.55,43.55,9800.0,30.6459,30.6529,30.6388,30.6388,9800.0
2013-11-21 10:30:00,43.56,43.6,43.56,43.6,6300.0,30.6459,30.674,30.6459,30.674,6300.0
2013-11-21 10:35:00,43.6,43.6,43.59,43.59,12300.0,30.674,30.674,30.667,30.667,12300.0
2013-11-21 10:40:00,43.59,43.64,43.59,43.64,12800.0,30.667,30.7021,30.667,30.7021,12800.0
2013-11-21 10:45:00,43.64,43.66,43.58,43.59,66400.0,30.7021,30.7162,30.6599,30.667,66400.0
2013-11-21 10:50:00,43.6,43.6,43.58,43.58,8700.0,30.674,30.674,30.6599,30.6599,8700.0
2013-11-21 10:55:00,43.59,43.6,43.58,43.59,25000.0,30.667,30.674,30.6599,30.667,25000.0
2013-11-21 11:00:00,43.59,43.59,43.58,43.59,24100.0,30.667,30.667,30.6599,30.667,24100.0
2013-11-21 11:05:00,43.59,43.59,43.55,43.56,31500.0,30.667,30.667,30.6388,30.6459,31500.0
2013-11-21 11:10:00,43.57,43.59,43.56,43.56,21500.0,30.6529,30.667,30.6459,30.6459,21500.0
2013-11-21 11:15:00,43.57,43.57,43.56,43.56,5800.0,30.6529,30.6529,30.6459,30.6459,5800.0
2013-11-21 11:20:00,43.57,43.57,43.55,43.55,10700.0,30.6529,30.6529,30.6388,30.6388,10700.0
2013-11-21 11:25:00,43.56,43.56,43.53,43.56,10900.0,30.6459,30.6459,30.6248,30.6459,10900.0
2013-11-21 11:30:00,43.56,43.57,43.51,43.51,24300.0,30.6459,30.6529,30.6107,30.6107,24300.0
2013-11-21 11:35:00,43.51,43.51,43.48,43.48,18300.0,30.6107,30.6107,30.5896,30.5896,18300.0
2013-11-21 11:40:00,43.49,43.53,43.49,43.53,2200.0,30.5966,30.6248,30.5966,30.6248,2200.0
2013-11-21 11:45:00,43.53,43.54,43.52,43.54,9200.0,30.6248,30.6318,30.6177,30.6318,9200.0
2013-11-21 11:50:00,43.54,43.55,43.53,43.55,8400.0,30.6318,30.6388,30.6248,30.6388,8400.0
2013-11-21 11:55:00,43.55,43.55,43.55,43.55,12900.0,30.6388,30.6388,30.6388,30.6388,12900.0
2013-11-21 12:00:00,43.55,43.55,43.53,43.54,9100.0,30.6388,30.6388,30.6248,30.6318,9100.0
2013-11-21 12:05:00,43.54,43.54,43.52,43.53,9000.0,30.6318,30.6318,30.6177,30.6248,9000.0
2013-11-21 12:10:00,43.53,43.54,43.52,43.53,9200.0,30.6248,30.6318,30.6177,30.6248,9200.0
2013-11-21 12:15:00,43.54,43.56,43.53,43.55,6000.0,30.6318,30.6459,30.6248,30.6388,6000.0
2013-11-21 12:20:00,43.55,43.55,43.53,43.54,10500.0,30.6388,30.6388,30.6248,30.6318,10500.0
2013-11-21 12:25:00,43.54,43.56,43.53,43.56,11600.0,30.6318,30.6459,30.6248,30.6459,11600.0
2013-11-21 12:30:00,43.56,43.56,43.54,43.54,18200.0,30.6459,30.6459,30.6318,30.6318,18200.0
2013-11-21 12:35:00,43.54,43.55,43.53,43.54,7500.0,30.6318,30.6388,30.6248,30.6318,7500.0
2013-11-21 12:40:00,43.54,43.54,43.5,43.51,23600.0,30.6318,30.6318,30.6036,30.6107,23600.0
2013-11-21 12:45:00,43.51,43.51,43.45,43.45,18900.0,30.6107,30.6107,30.5685,30.5685,18900.0
2013-11-21 12:50:00,43.44,43.45,43.44,43.45,6800.0,30.5614,30.5685,30.5614,30.5685,6800.0
2013-11-21 12:55:00,43.45,43.46,43.43,43.43,9600.0,30.5685,30.5755,30.5544,30.5544,9600.0
2013-11-21 13:00:00,43.43,43.46,43.43,43.46,6200.0,30.5544,30.5755,30.5544,30.5755,6200.0
2013-11-21 13:05:00,43.46,43.46,43.44,43.45,6500.0,30.5755,30.5755,30.5614,30.5685,6500.0
2013-11-21 13:10:00,43.45,43.47,43.45,43.46,13100.0,30.5685,30.5825,30.5685,30.5755,13100.0
2013-11-21 13:15:00,43.46,43.5,43.46,43.49,11800.0,30.5755,30.6036,30.5755,30.5966,11800.0
2013-11-21 13:20:00,43.49,43.52,43.48,43.52,9000.0,30.5966,30.6177,30.5896,30.6177,9000.0
2013-11-21 13:25:00,43.52,43.53,43.49,43.5,16700.0,30.6177,30.6248,30.5966,30.6036,16700.0
2013-11-21 13:30:00,43.5,43.5,43.46,43.49,18400.0,30.6036,30.6036,30.5755,30.5966,18400.0
2013-11-21 13:35:00,43.49,43.51,43.47,43.48,7800.0,30.5966,30.6107,30.5825,30.5896,7800.0
2013-11-21 13:40:00,43.48,43.51,43.46,43.5,17700.0,30.5896,30.6107,30.5755,30.6036,17700.0
2013-11-21 13:45:00,43.5,43.53,43.48,43.53,42600.0,30.6036,30.6248,30.5896,30.6248,42600.0
2013-11-21 13:50:00,43.53,43.59,43.53,43.59,24600.0,30.6248,30.667,30.6248,30.667,24600.0
2013-11-21 13:55:00,43.59,43.59,43.57,43.57,92600.0,30.667,30.667,30.6529,30.6529,92600.0
2013-11-21 14:00:00,43.57,43.58,43.56,43.58,77200.0,30.6529,30.6599,30.6459,30.6599,77200.0
2013-11-21 14:05:00,43.57,43.58,43.56,43.57,18100.0,30.6529,30.6599,30.6459,30.6529,18100.0
2013-11-21 14:10:00,43.57,43.58,43.56,43.58,9300.0,30.6529,30.6599,30.6459,30.6599,9300.0
2013-11-21 14:15:00,43.58,43.58,43.57,43.57,10700.0,30.6599,30.6599,30.6529,30.6529,10700.0
2013-11-21 14:20:00,43.58,43.6,43.58,43.58,28700.0,30.6599,30.674,30.6599,30.6599,28700.0
2013-11-21 14:25:00,43.58,43.59,43.57,43.57,13200.0,30.6599,30.667,30.6529,30.6529,13200.0
2013-11-21 14:30:00,43.57,43.58,43.55,43.57,12900.0,30.6529,30.6599,30.6388,30.6529,12900.0
2013-11-21 14:35:00,43.58,43.58,43.55,43.57,7300.0,30.6599,30.6599,30.6388,30.6529,7300.0
2013-11-21 14:40:00,43.57,43.59,43.56,43.59,39400.0,30.6529,30.667,30.6459,30.667,39400.0
2013-11-21 14:45:00,43.59,43.59,43.58,43.59,3400.0,30.667,30.667,30.6599,30.667,3400.0
2013-11-21 14:50:00,43.59,43.61,43.58,43.59,39400.0,30.667,30.681,30.6599,30.667,39400.0
2013-11-21 14:55:00,43.59,43.59,43.57,43.57,33900.0,30.667,30.667,30.6529,30.6529,33900.0
2013-11-21 15:00:00,43.58,43.59,43.58,43.59,8600.0,30.6599,30.667,30.6599,30.667,8600.0
2013-11-21 15:05:00,43.59,43.59,43.57,43.58,20300.0,30.667,30.667,30.6529,30.6599,20300.0
2013-11-21 15:10:00,43.58,43.59,43.56,43.58,20400.0,30.6599,30.667,30.6459,30.6599,20400.0
2013-11-21 15:15:00,43.58,43.58,43.56,43.58,34000.0,30.6599,30.6599,30.6459,30.6599,34000.0
2013-11-21 15:20:00,43.58,43.58,43.57,43.58,9700.0,30.6599,30.6599,30.6529,30.6599,9700.0
2013-11-21 15:25:00,43.58,43.58,43.57,43.58,7500.0,30.6599,30.6599,30.6529,30.6599,7500.0
2013-11-21 15:30:00,43.58,43.58,43.57,43.58,25100.0,30.6599,30.6599,30.6529,30.6599,25100.0
2013-11-21 15:35:00,43.57,43.58,43.57,43.57,13700.0,30.6529,30.6599,30.6529,30.6529,13700.0
2013-11-21 15:40:00,43.57,43.58,43.57,43.57,15800.0,30.6529,30.6599,30.6529,30.6529,15800.0
2013-11-21 15:45:00,43.58,43.58,43.55,43.57,32200.0,30.6599,30.6599,30.6388,30.6529,32200.0
2013-11-21 15:50:00,43.57,43.59,43.56,43.59,86100.0,30.6529,30.667,30.6459,30.667,86100.0
2013-11-21 15:55:00,43.6,43.64,43.59,43.63,115200.0,30.674,30.7021,30.667,30.6951,115200.0
2013-11-22 09:30:00,43.93,43.93,43.53,43.67,55100.0,30.9062,30.9062,30.6248,30.7232,55100.0
2013-11-22 09:35:00,43.66,43.66,43.56,43.56,34000.0,30.7162,30.7162,30.6459,30.6459,34000.0
2013-11-22 09:40:00,43.58,43.59,43.44,43.45,31400.0,30.6599,30.667,30.5614,30.5685,31400.0
2013-11-22 09:45:00,43.44,43.45,43.42,43.42,15700.0,30.5614,30.5685,30.5474,30.5474,15700.0
2013-11-22 09:50:00,43.41,43.41,43.37,43.38,25400.0,30.5403,30.5403,30.5122,30.5192,25400.0
2013-11-22 09:55:00,43.39,43.42,43.37,43.42,12600.0,30.5263,30.5474,30.5122,30.5474,12600.0
2013-11-22 10:00:00,43.42,43.42,43.38,43.4,16600.0,30.5474,30.5474,30.5192,30.5333,16600.0
2013-11-22 10:05:00,43.38,43.38,43.35,43.35,17500.0,30.5192,30.5192,30.4981,30.4981,17500.0
2013-11-22 10:10:00,43.35,43.42,43.33,43.4,15500.0,30.4981,30.5474,30.484,30.5333,15500.0
2013-11-22 10:15:00,43.41,43.51,43.41,43.51,16300.0,30.5403,30.6107,30.5403,30.6107,16300.0
2013-11-22 10:20:00,43.51,43.52,43.48,43.5,14300.0,30.6107,30.6177,30.5896,30.6036,14300.0
2013-11-22 10:25:00,43.5,43.51,43.48,43.48,11700.0,30.6036,30.6107,30.5896,30.5896,11700.0
2013-11-22 10:30:00,43.49,43.51,43.48,43.51,7300.0,30.5966,30.6107,30.5896,30.6107,7300.0
2013-11-22 10:35:00,43.5,43.58,43.5,43.54,18300.0,30.6036,30.6599,30.6036,30.6318,18300.0
2013-11-22 10:40:00,43.53,43.55,43.52,43.53,11900.0,30.6248,30.6388,30.6177,30.6248,11900.0
2013-11-22 10:45:00,43.54,43.56,43.53,43.55,27100.0,30.6318,30.6459,30.6248,30.6388,27100.0
2013-11-22 10:50:00,43.55,43.56,43.52,43.55,20100.0,30.6388,30.6459,30.6177,30.6388,20100.0
2013-11-22 10:55:00,43.55,43.56,43.5,43.5,29700.0,30.6388,30.6459,30.6036,30.6036,29700.0
2013-11-22 11:00:00,43.5,43.51,43.49,43.5,20400.0,30.6036,30.6107,30.5966,30.6036,20400.0
2013-11-22 11:05:00,43.5,43.5,43.47,43.49,19500.0,30.6036,30.6036,30.5825,30.5966,19500.0
2013-11-22 11:10:00,43.5,43.5,43.47,43.47,11200.0,30.6036,30.6036,30.5825,30.5825,11200.0
2013-11-22 11:15:00,43.47,43.51,43.47,43.48,12700.0,30.5825,30.6107,30.5825,30.5896,12700.0
2013-11-22 11:20:00,43.48,43.5,43.47,43.49,8400.0,30.5896,30.6036,30.5825,30.5966,8400.0
2013-11-22 11:25:00,43.49,43.49,43.47,43.48,2300.0,30.5966,30.5966,30.5825,30.5896,2300.0
2013-11-22 11:30:00,43.48,43.48,43.46,43.46,15500.0,30.5896,30.5896,30.5755,30.5755,15500.0
2013-11-22 11:35:00,43.46,43.47,43.4,43.4,122300.0,30.5755,30.5825,30.5333,30.5333,122300.0
2013-11-22 11:40:00,43.4,43.46,43.35,43.4,111700.0,30.5333,30.5755,30.4981,30.5333,111700.0
2013-11-22 11:45:00,43.41,43.47,43.41,43.46,13500.0,30.5403,30.5825,30.5403,30.5755,13500.0
2013-11-22 11:50:00,43.44,43.52,43.44,43.52,8600.0,30.5614,30.6177,30.5614,30.6177,8600.0
2013-11-22 11:55:00,43.52,43.56,43.51,43.55,10300.0,30.6177,30.6459,30.6107,30.6388,10300.0
2013-11-22 12:00:00,43.55,43.55,43.54,43.55,5000.0,30.6388,30.6388,30.6318,30.6388,5000.0
2013-11-22 12:05:00,43.55,43.55,43.52,43.52,7600.0,30.6388,30.6388,30.6177,30.6177,7600.0
2013-11-22 12:10:00,43.53,43.54,43.52,43.52,5000.0,30.6248,30.6318,30.6177,30.6177,5000.0
2013-11-22 12:15:00,43.52,43.54,43.51,43.54,4100.0,30.6177,30.6318,30.6107,30.6318,4100.0
2013-11-22 12:20:00,43.54,43.55,43.54,43.55,6000.0,30.6318,30.6388,30.6318,30.6388,6000.0
2013-11-22 12:25:00,43.55,43.56,43.54,43.54,17700.0,30.6388,30.6459,30.6318,30.6318,17700.0
2013-11-22 12:30:00,43.55,43.55,43.54,43.54,4500.0,30.6388,30.6388,30.6318,30.6318,4500.0
2013-11-22 12:35:00,43.55,43.55,43.54,43.55,4900.0,30.6388,30.6388,30.6318,30.6388,4900.0
2013-11-22 12:40:00,43.54,43.55,43.54,43.55,2100.0,30.6318,30.6388,30.6318,30.6388,2100.0
2013-11-22 12:45:00,43.54,43.55,43.54,43.54,5300.0,30.6318,30.6388,30.6318,30.6318,5300.0
2013-11-22 12:50:00,43.55,43.55,43.54,43.54,6400.0,30.6388,30.6388,30.6318,30.6318,6400.0
2013-11-22 12:55:00,43.54,43.55,43.54,43.55,2900.0,30.6318,30.6388,30.6318,30.6388,2900.0
2013-11-22 13:00:00,43.55,43.55,43.54,43.55,1700.0,30.6388,30.6388,30.6318,30.6388,1700.0
2013-11-22 13:05:00,43.55,43.55,43.54,43.55,9000.0,30.6388,30.6388,30.6318,30.6388,9000.0
2013-11-22 13:10:00,43.54,43.56,43.54,43.56,21500.0,30.6318,30.6459,30.6318,30.6459,21500.0
2013-11-22 13:15:00,43.57,43.57,43.54,43.55,6600.0,30.6529,30.6529,30.6318,30.6388,6600.0
2013-11-22 13:20:00,43.54,43.55,43.51,43.52,58800.0,30.6318,30.6388,30.6107,30.6177,58800.0
2013-11-22 13:25:00,43.52,43.53,43.5,43.52,66300.0,30.6177,30.6248,30.6036,30.6177,66300.0
2013-11-22 13:30:00,43.53,43.54,43.52,43.52,6200.0,30.6248,30.6318,30.6177,30.6177,6200.0
2013-11-22 13:35:00,43.52,43.52,43.52,43.52,56700.0,30.6177,30.6177,30.6177,30.6177,56700.0
2013-11-22 13:40:00,43.51,43.53,43.5,43.51,12100.0,30.6107,30.6248,30.6036,30.6107,12100.0
2013-11-22 13:45:00,43.51,43.51,43.5,43.51,3500.0,30.6107,30.6107,30.6036,30.6107,3500.0
2013-11-22 13:50:00,43.51,43.52,43.47,43.47,14900.0,30.6107,30.6177,30.5825,30.5825,14900.0
2013-11-22 13:55:00,43.47,43.5,43.47,43.5,2500.0,30.5825,30.6036,30.5825,30.6036,2500.0
2013-11-22 14:00:00,43.5,43.54,43.5,43.53,6500.0,30.6036,30.6318,30.6036,30.6248,6500.0
2013-11-22 14:05:00,43.54,43.54,43.51,43.53,13800.0,30.6318,30.6318,30.6107,30.6248,13800.0
2013-11-22 14:10:00,43.53,43.54,43.52,43.52,5200.0,30.6248,30.6318,30.6177,30.6177,5200.0
2013-11-22 14:15:00,43.52,43.54,43.52,43.54,3400.0,30.6177,30.6318,30.6177,30.6318,3400.0
2013-11-22 14:20:00,43.54,43.54,43.52,43.52,7000.0,30.6318,30.6318,30.6177,30.6177,7000.0
2013-11-22 14:25:00,43.53,43.53,43.51,43.53,21100.0,30.6248,30.6248,30.6107,30.6248,21100.0
2013-11-22 14:30:00,43.53,43.54,43.52,43.53,14000.0,30.6248,30.6318,30.6177,30.6248,14000.0
2013-11-22 14:35:00,43.54,43.54,43.52,43.52,10200.0,30.6318,30.6318,30.6177,30.6177,10200.0
2013-11-22 14:40:00,43.52,43.53,43.52,43.53,7500.0,30.6177,30.6248,30.6177,30.6248,7500.0
2013-11-22 14:45:00,43.52,43.53,43.52,43.53,3400.0,30.6177,30.6248,30.6177,30.6248,3400.0
2013-11-22 14:50:00,43.52,43.53,43.52,43.53,2300.0,30.6177,30.6248,30.6177,30.6248,2300.0
2013-11-22 14:55:00,43.52,43.54,43.52,43.53,56700.0,30.6177,30.6318,30.6177,30.6248,56700.0
2013-11-22 15:00:00,43.54,43.54,43.53,43.53,11400.0,30.6318,30.6318,30.6248,30.6248,11400.0
2013-11-22 15:05:00,43.54,43.54,43.53,43.53,4100.0,30.6318,30.6318,30.6248,30.6248,4100.0
2013-11-22 15:10:00,43.54,43.54,43.52,43.53,19600.0,30.6318,30.6318,30.6177,30.6248,19600.0
2013-11-22 15:15:00,43.52,43.56,43.52,43.56,72900.0,30.6177,30.6459,30.6177,30.6459,72900.0
2013-11-22 15:20:00,43.56,43.56,43.54,43.55,269400.0,30.6459,30.6459,30.6318,30.6388,269400.0
2013-11-22 15:25:00,43.56,43.57,43.55,43.55,57600.0,30.6459,30.6529,30.6388,30.6388,57600.0
2013-11-22 15:30:00,43.56,43.56,43.55,43.56,8900.0,30.6459,30.6459,30.6388,30.6459,8900.0
2013-11-22 15:35:00,43.55,43.56,43.54,43.55,70500.0,30.6388,30.6459,30.6318,30.6388,70500.0
2013-11-22 15:40:00,43.55,43.57,43.54,43.55,185900.0,30.6388,30.6529,30.6318,30.6388,185900.0
2013-11-22 15:45:00,43.55,43.57,43.54,43.54,138400.0,30.6388,30.6529,30.6318,30.6318,138400.0
2013-11-22 15:50:00,43.55,43.56,43.54,43.55,56600.0,30.6388,30.6459,30.6318,30.6388,56600.0
2013-11-22 15:55:00,43.55,43.58,43.48,43.48,581400.0,30.6388,30.6599,30.5896,30.5896,581400.0
2013-11-25 09:30:00,43.66,43.76,43.41,43.55,37700.0,30.7162,30.7866,30.5403,30.6388,37700.0
2013-11-25 09:35:00,43.52,43.55,43.48,43.49,20900.0,30.6177,30.6388,30.5896,30.5966,20900.0
2013-11-25 09:40:00,43.49,43.5,43.48,43.5,9400.0,30.5966,30.6036,30.5896,30.6036,9400.0
2013-11-25 09:45:00,43.51,43.51,43.46,43.47,14000.0,30.6107,30.6107,30.5755,30.5825,14000.0
2013-11-25 09:50:00,43.48,43.51,43.47,43.5,12000.0,30.5896,30.6107,30.5825,30.6036,12000.0
2013-11-25 09:55:00,43.5,43.52,43.48,43.5,11900.0,30.6036,30.6177,30.5896,30.6036,11900.0
2013-11-25 10:00:00,43.49,43.5,43.46,43.47,26100.0,30.5966,30.6036,30.5755,30.5825,26100.0
2013-11-25 10:05:00,43.47,43.49,43.46,43.48,27200.0,30.5825,30.5966,30.5755,30.5896,27200.0
2013-11-25 10:10:00,43.49,43.51,43.47,43.51,26700.0,30.5966,30.6107,30.5825,30.6107,26700.0
2013-11-25 10:15:00,43.51,43.52,43.5,43.52,13900.0,30.6107,30.6177,30.6036,30.6177,13900.0
2013-11-25 10:20:00,43.52,43.52,43.5,43.51,13100.0,30.6177,30.6177,30.6036,30.6107,13100.0
2013-11-25 10:25:00,43.51,43.52,43.5,43.52,15300.0,30.6107,30.6177,30.6036,30.6177,15300.0
2013-11-25 10:30:00,43.52,43.52,43.5,43.51,13000.0,30.6177,30.6177,30.6036,30.6107,13000.0
2013-11-25 10:35:00,43.5,43.53,43.5,43.53,13500.0,30.6036,30.6248,30.6036,30.6248,13500.0
2013-11-25 10:40:00,43.53,43.55,43.51,43.51,14800.0,30.6248,30.6388,30.6107,30.6107,14800.0
2013-11-25 10:45:00,43.52,43.52,43.5,43.52,24300.0,30.6177,30.6177,30.6036,30.6177,24300.0
2013-11-25 10:50:00,43.52,43.53,43.51,43.52,7200.0,30.6177,30.6248,30.6107,30.6177,7200.0
2013-11-25 10:55:00,43.52,43.53,43.52,43.53,3400.0,30.6177,30.6248,30.6177,30.6248,3400.0
2013-11-25 11:00:00,43.52,43.53,43.51,43.52,12600.0,30.6177,30.6248,30.6107,30.6177,12600.0
2013-11-25 11:05:00,43.52,43.52,43.5,43.52,10100.0,30.6177,30.6177,30.6036,30.6177,10100.0
2013-11-25 11:10:00,43.52,43.53,43.52,43.53,6500.0,30.6177,30.6248,30.6177,30.6248,6500.0
2013-11-25 11:15:00,43.53,43.57,43.52,43.57,10900.0,30.6248,30.6529,30.6177,30.6529,10900.0
2013-11-25 11:20:00,43.57,43.57,43.54,43.55,4400.0,30.6529,30.6529,30.6318,30.6388,4400.0
2013-11-25 11:25:00,43.55,43.56,43.5,43.51,13200.0,30.6388,30.6459,30.6036,30.6107,13200.0
2013-11-25 11:30:00,43.51,43.51,43.5,43.51,6900.0,30.6107,30.6107,30.6036,30.6107,6900.0
2013-11-25 11:35:00,43.5,43.52,43.49,43.49,7200.0,30.6036,30.6177,30.5966,30.5966,7200.0
2013-11-25 11:40:00,43.5,43.5,43.45,43.45,20600.0,30.6036,30.6036,30.5685,30.5685,20600.0
2013-11-25 11:45:00,43.46,43.49,43.46,43.48,9500.0,30.5755,30.5966,30.5755,30.5896,9500.0
2013-11-25 11:50:00,43.48,43.5,43.48,43.48,17700.0,30.5896,30.6036,30.5896,30.5896,17700.0
2013-11-25 11:55:00,43.48,43.51,43.48,43.51,4300.0,30.5896,30.6107,30.5896,30.6107,4300.0
2013-11-25 12:00:00,43.51,43.52,43.5,43.51,7500.0,30.6107,30.6177,30.6036,30.6107,7500.0
2013-11-25 12:05:00,43.51,43.51,43.5,43.51,5000.0,30.6107,30.6107,30.6036,30.6107,5000.0
2013-11-25 12:10:00,43.51,43.51,43.5,43.51,2800.0,30.6107,30.6107,30.6036,30.6107,2800.0
2013-11-25 12:15:00,43.52,43.53,43.51,43.53,4900.0,30.6177,30.6248,30.6107,30.6248,4900.0
2013-11-25 12:20:00,43.52,43.53,43.51,43.51,7600.0,30.6177,30.6248,30.6107,30.6107,7600.0
2013-11-25 12:25:00,43.52,43.52,43.51,43.52,8600.0,30.6177,30.6177,30.6107,30.6177,8600.0
2013-11-25 12:30:00,43.51,43.52,43.5,43.5,7700.0,30.6107,30.6177,30.6036,30.6036,7700.0
2013-11-25 12:35:00,43.49,43.49,43.47,43.48,5900.0,30.5966,30.5966,30.5825,30.5896,5900.0
2013-11-25 12:40:00,43.48,43.49,43.46,43.47,5300.0,30.5896,30.5966,30.5755,30.5825,5300.0
2013-11-25 12:45:00,43.46,43.47,43.43,43.43,5600.0,30.5755,30.5825,30.5544,30.5544,5600.0
2013-11-25 12:50:00,43.44,43.45,43.41,43.43,14100.0,30.5614,30.5685,30.5403,30.5544,14100.0
2013-11-25 12:55:00,43.43,43.43,43.42,43.43,4300.0,30.5544,30.5544,30.5474,30.5544,4300.0
2013-11-25 13:00:00,43.42,43.44,43.42,43.43,5800.0,30.5474,30.5614,30.5474,30.5544,5800.0
2013-11-25 13:05:00,43.42,43.44,43.42,43.43,7600.0,30.5474,30.5614,30.5474,30.5544,7600.0
2013-11-25 13:10:00,43.44,43.44,43.43,43.44,3200.0,30.5614,30.5614,30.5544,30.5614,3200.0
2013-11-25 13:15:00,43.45,43.45,43.43,43.44,6300.0,30.5685,30.5685,30.5544,30.5614,6300.0
2013-11-25 13:20:00,43.43,43.44,43.43,43.43,1900.0,30.5544,30.5614,30.5544,30.5544,1900.0
2013-11-25 13:25:00,43.44,43.44,43.43,43.43,6300.0,30.5614,30.5614,30.5544,30.5544,6300.0
2013-11-25 13:30:00,43.43,43.45,43.43,43.45,13200.0,30.5544,30.5685,30.5544,30.5685,13200.0
2013-11-25 13:35:00,43.44,43.45,43.43,43.44,22000.0,30.5614,30.5685,30.5544,30.5614,22000.0
2013-11-25 13:40:00,43.44,43.47,43.44,43.47,4200.0,30.5614,30.5825,30.5614,30.5825,4200.0
2013-11-25 13:45:00,43.47,43.48,43.45,43.47,12000.0,30.5825,30.5896,30.5685,30.5825,12000.0
2013-11-25 13:50:00,43.48,43.49,43.47,43.49,7600.0,30.5896,30.5966,30.5825,30.5966,7600.0
2013-11-25 13:55:00,43.5,43.52,43.5,43.52,7600.0,30.6036,30.6177,30.6036,30.6177,7600.0
2013-11-25 14:00:00,43.51,43.51,43.5,43.51,9700.0,30.6107,30.6107,30.6036,30.6107,9700.0
2013-11-25 14:05:00,43.5,43.52,43.5,43.52,8600.0,30.6036,30.6177,30.6036,30.6177,8600.0
2013-11-25 14:10:00,43.52,43.54,43.52,43.53,16600.0,30.6177,30.6318,30.6177,30.6248,16600.0
2013-11-25 14:15:00,43.53,43.54,43.5,43.5,8000.0,30.6248,30.6318,30.6036,30.6036,8000.0
2013-11-25 14:20:00,43.5,43.51,43.48,43.48,7800.0,30.6036,30.6107,30.5896,30.5896,7800.0
2013-11-25 14:25:00,43.49,43.49,43.47,43.49,11500.0,30.5966,30.5966,30.5825,30.5966,11500.0
2013-11-25 14:30:00,43.5,43.53,43.49,43.53,9500.0,30.6036,30.6248,30.5966,30.6248,9500.0
2013-11-25 14:35:00,43.52,43.52,43.49,43.5,9200.0,30.6177,30.6177,30.5966,30.6036,9200.0
2013-11-25 14:40:00,43.5,43.5,43.48,43.48,9300.0,30.6036,30.6036,30.5896,30.5896,9300.0
2013-11-25 14:45:00,43.48,43.49,43.44,43.44,15000.0,30.5896,30.5966,30.5614,30.5614,15000.0
2013-11-25 14:50:00,43.45,43.46,43.44,43.44,11300.0,30.5685,30.5755,30.5614,30.5614,11300.0
2013-11-25 14:55:00,43.44,43.47,43.44,43.44,16800.0,30.5614,30.5825,30.5614,30.5614,16800.0
2013-11-25 15:00:00,43.44,43.47,43.43,43.46,13400.0,30.5614,30.5825,30.5544,30.5755,13400.0
2013-11-25 15:05:00,43.47,43.5,43.43,43.43,25300.0,30.5825,30.6036,30.5544,30.5544,25300.0
2013-11-25 15:10:00,43.43,43.44,43.42,43.44,14300.0,30.5544,30.5614,30.5474,30.5614,14300.0
2013-11-25 15:15:00,43.44,43.46,43.42,43.44,15100.0,30.5614,30.5755,30.5474,30.5614,15100.0
2013-11-25 15:20:00,43.44,43.46,43.43,43.43,17200.0,30.5614,30.5755,30.5544,30.5544,17200.0
2013-11-25 15:25:00,43.44,43.48,43.43,43.48,15700.0,30.5614,30.5896,30.5544,30.5896,15700.0
2013-11-25 15:30:00,43.48,43.48,43.43,43.43,21900.0,30.5896,30.5896,30.5544,30.5544,21900.0
2013-11-25 15:35:00,43.44,43.47,43.42,43.46,26100.0,30.5614,30.5825,30.5474,30.5755,26100.0
2013-11-25 15:40:00,43.46,43.5,43.44,43.48,19300.0,30.5755,30.6036,30.5614,30.5896,19300.0
2013-11-25 15:45:00,43.48,43.51,43.47,43.5,74900.0,30.5896,30.6107,30.5825,30.6036,74900.0
2013-11-25 15:50:00,43.49,43.5,43.48,43.49,40200.0,30.5966,30.6036,30.5896,30.5966,40200.0
2013-11-25 15:55:00,43.49,43.5,43.49,43.5,113200.0,30.5966,30.6036,30.5966,30.6036,113200.0
2013-11-26 09:30:00,43.67,43.67,43.43,43.45,29300.0,30.7232,30.7232,30.5544,30.5685,29300.0
2013-11-26 09:35:00,43.5,43.55,43.48,43.52,17500.0,30.6036,30.6388,30.5896,30.6177,17500.0
2013-11-26 09:40:00,43.52,43.54,43.52,43.53,11100.0,30.6177,30.6318,30.6177,30.6248,11100.0
2013-11-26 09:45:00,43.52,43.53,43.51,43.52,8500.0,30.6177,30.6248,30.6107,30.6177,8500.0
2013-11-26 09:50:00,43.51,43.54,43.48,43.48,4800.0,30.6107,30.6318,30.5896,30.5896,4800.0
2013-11-26 09:55:00,43.48,43.59,43.46,43.59,29700.0,30.5896,30.667,30.5755,30.667,29700.0
2013-11-26 10:00:00,43.58,43.6,43.53,43.53,29200.0,30.6599,30.674,30.6248,30.6248,29200.0
2013-11-26 10:05:00,43.54,43.62,43.54,43.6,26900.0,30.6318,30.6881,30.6318,30.674,26900.0
2013-11-26 10:10:00,43.61,43.61,43.57,43.59,9100.0,30.681,30.681,30.6529,30.667,9100.0
2013-11-26 10:15:00,43.59,43.63,43.59,43.63,13900.0,30.667,30.6951,30.667,30.6951,13900.0
2013-11-26 10:20:00,43.63,43.7,43.6,43.6,47500.0,30.6951,30.7444,30.674,30.674,47500.0
2013-11-26 10:25:00,43.61,43.61,43.58,43.58,14700.0,30.681,30.681,30.6599,30.6599,14700.0
2013-11-26 10:30:00,43.59,43.6,43.58,43.59,8100.0,30.667,30.674,30.6599,30.667,8100.0
2013-11-26 10:35:00,43.6,43.69,43.59,43.69,18400.0,30.674,30.7373,30.667,30.7373,18400.0
2013-11-26 10:40:00,43.69,43.69,43.64,43.66,11800.0,30.7373,30.7373,30.7021,30.7162,11800.0
2013-11-26 10:45:00,43.66,43.66,43.62,43.62,14300.0,30.7162,30.7162,30.6881,30.6881,14300.0
2013-11-26 10:50:00,43.62,43.63,43.62,43.63,11700.0,30.6881,30.6951,30.6881,30.6951,11700.0
2013-11-26 10:55:00,43.63,43.63,43.6,43.61,13600.0,30.6951,30.6951,30.674,30.681,13600.0
2013-11-26 11:00:00,43.62,43.66,43.61,43.66,15200.0,30.6881,30.7162,30.681,30.7162,15200.0
2013-11-26 11:05:00,43.66,43.7,43.65,43.68,48000.0,30.7162,30.7444,30.7092,30.7303,48000.0
2013-11-26 11:10:00,43.68,43.7,43.67,43.68,39900.0,30.7303,30.7444,30.7232,30.7303,39900.0
2013-11-26 11:15:00,43.68,43.7,43.66,43.66,38000.0,30.7303,30.7444,30.7162,30.7162,38000.0
2013-11-26 11:20:00,43.66,43.67,43.66,43.67,7600.0,30.7162,30.7232,30.7162,30.7232,7600.0
2013-11-26 11:25:00,43.67,43.67,43.64,43.64,32000.0,30.7232,30.7232,30.7021,30.7021,32000.0
2013-11-26 11:30:00,43.64,43.65,43.63,43.64,11800.0,30.7021,30.7092,30.6951,30.7021,11800.0
2013-11-26 11:35:00,43.65,43.66,43.63,43.63,18000.0,30.7092,30.7162,30.6951,30.6951,18000.0
2013-11-26 11:40:00,43.64,43.64,43.64,43.64,7400.0,30.7021,30.7021,30.7021,30.7021,7400.0
2013-11-26 11:45:00,43.64,43.64,43.63,43.64,4400.0,30.7021,30.7021,30.6951,30.7021,4400.0
2013-11-26 11:50:00,43.63,43.64,43.61,43.61,15800.0,30.6951,30.7021,30.681,30.681,15800.0
2013-11-26 11:55:00,43.61,43.62,43.61,43.62,7600.0,30.681,30.6881,30.681,30.6881,7600.0
2013-11-26 12:00:00,43.61,43.65,43.61,43.64,5700.0,30.681,30.7092,30.681,30.7021,5700.0
2013-11-26 12:05:00,43.65,43.65,43.63,43.64,4200.0,30.7092,30.7092,30.6951,30.7021,4200.0
2013-11-26 12:10:00,43.64,43.65,43.62,43.65,6200.0,30.7021,30.7092,30.6881,30.7092,6200.0
2013-11-26 12:15:00,43.65,43.65,43.64,43.64,10700.0,30.7092,30.7092,30.7021,30.7021,10700.0
2013-11-26 12:20:00,43.64,43.67,43.64,43.67,12000.0,30.7021,30.7232,30.7021,30.7232,12000.0
2013-11-26 12:25:00,43.66,43.67,43.65,43.66,23700.0,30.7162,30.7232,30.7092,30.7162,23700.0
2013-11-26 12:30:00,43.66,43.67,43.65,43.66,10300.0,30.7162,30.7232,30.7092,30.7162,10300.0
2013-11-26 12:35:00,43.66,43.67,43.63,43.67,16900.0,30.7162,30.7232,30.6951,30.7232,16900.0
2013-11-26 12:40:00,43.67,43.68,43.66,43.66,5200.0,30.7232,30.7303,30.7162,30.7162,5200.0
2013-11-26 12:45:00,43.67,43.68,43.66,43.66,8600.0,30.7232,30.7303,30.7162,30.7162,8600.0
2013-11-26 12:50:00,43.66,43.68,43.66,43.67,10300.0,30.7162,30.7303,30.7162,30.7232,10300.0
2013-11-26 12:55:00,43.66,43.8,43.64,43.75,144000.0,30.7162,30.8147,30.7021,30.7795,144000.0
2013-11-26 13:00:00,43.75,43.79,43.67,43.68,163000.0,30.7795,30.8077,30.7232,30.7303,163000.0
2013-11-26 13:05:00,43.68,43.69,43.66,43.69,48000.0,30.7303,30.7373,30.7162,30.7373,48000.0
2013-11-26 13:10:00,43.69,43.73,43.69,43.7,39900.0,30.7373,30.7655,30.7373,30.7444,39900.0
2013-11-26 13:15:00,43.69,43.7,43.67,43.67,13400.0,30.7373,30.7444,30.7232,30.7232,13400.0
2013-11-26 13:20:00,43.67,43.68,43.65,43.65,13000.0,30.7232,30.7303,30.7092,30.7092,13000.0
2013-11-26 13:25:00,43.65,43.67,43.65,43.66,7800.0,30.7092,30.7232,30.7092,30.7162,7800.0
2013-11-26 13:30:00,43.66,43.67,43.66,43.67,9300.0,30.7162,30.7232,30.7162,30.7232,9300.0
2013-11-26 13:35:00,43.66,43.69,43.66,43.69,6700.0,30.7162,30.7373,30.7162,30.7373,6700.0
2013-11-26 13:40:00,43.69,43.69,43.68,43.69,18300.0,30.7373,30.7373,30.7303,30.7373,18300.0
2013-11-26 13:45:00,43.69,43.69,43.67,43.67,17400.0,30.7373,30.7373,30.7232,30.7232,17400.0
2013-11-26 13:50:00,43.68,43.68,43.67,43.67,10900.0,30.7303,30.7303,30.7232,30.7232,10900.0
2013-11-26 13:55:00,43.67,43.69,43.67,43.69,82600.0,30.7232,30.7373,30.7232,30.7373,82600.0
2013-11-26 14:00:00,43.69,43.73,43.69,43.69,49900.0,30.7373,30.7655,30.7373,30.7373,49900.0
2013-11-26 14:05:00,43.7,43.7,43.67,43.68,25800.0,30.7444,30.7444,30.7232,30.7303,25800.0
2013-11-26 14:10:00,43.68,43.68,43.67,43.68,30000.0,30.7303,30.7303,30.7232,30.7303,30000.0
2013-11-26 14:15:00,43.67,43.72,43.67,43.69,24500.0,30.7232,30.7584,30.7232,30.7373,24500.0
2013-11-26 14:20:00,43.7,43.7,43.69,43.69,6800.0,30.7444,30.7444,30.7373,30.7373,6800.0
2013-11-26 14:25:00,43.69,43.7,43.68,43.69,16600.0,30.7373,30.7444,30.7303,30.7373,16600.0
2013-11-26 14:30:00,43.69,43.73,43.68,43.73,12500.0,30.7373,30.7655,30.7303,30.7655,12500.0
2013-11-26 14:35:00,43.73,43.76,43.72,43.76,12400.0,30.7655,30.7866,30.7584,30.7866,12400.0
2013-11-26 14:40:00,43.76,43.76,43.75,43.76,10600.0,30.7866,30.7866,30.7795,30.7866,10600.0
2013-11-26 14:45:00,43.75,43.83,43.75,43.83,40100.0,30.7795,30.8358,30.7795,30.8358,40100.0
2013-11-26 14:50:00,43.84,44.01,43.84,43.94,183000.0,30.8428,30.9624,30.8428,30.9132,183000.0
2013-11-26 14:55:00,43.94,43.94,43.9,43.9,11300.0,30.9132,30.9132,30.8851,30.8851,11300.0
2013-11-26 15:00:00,43.9,43.9,43.85,43.85,17100.0,30.8851,30.8851,30.8499,30.8499,17100.0
2013-11-26 15:05:00,43.85,43.91,43.85,43.91,20900.0,30.8499,30.8921,30.8499,30.8921,20900.0
2013-11-26 15:10:00,43.92,43.97,43.92,43.96,29400.0,30.8991,30.9343,30.8991,30.9273,29400.0
2013-11-26 15:15:00,43.96,43.96,43.93,43.93,34600.0,30.9273,30.9273,30.9062,30.9062,34600.0
2013-11-26 15:20:00,43.94,43.94,43.92,43.92,13600.0,30.9132,30.9132,30.8991,30.8991,13600.0
2013-11-26 15:25:00,43.93,43.96,43.93,43.96,23400.0,30.9062,30.9273,30.9062,30.9273,23400.0
2013-11-26 15:30:00,43.95,43.95,43.92,43.93,24900.0,30.9202,30.9202,30.8991,30.9062,24900.0
2013-11-26 15:35:00,43.92,43.93,43.87,43.87,21400.0,30.8991,30.9062,30.864,30.864,21400.0
2013-11-26 15:40:00,43.86,43.87,43.83,43.83,16600.0,30.8569,30.864,30.8358,30.8358,16600.0
2013-11-26 15:45:00,43.83,43.84,43.79,43.83,57900.0,30.8358,30.8428,30.8077,30.8358,57900.0
2013-11-26 15:50:00,43.81,43.83,43.5,43.76,228400.0,30.8217,30.8358,30.6036,30.7866,228400.0
2013-11-26 15:55:00,43.76,43.76,43.72,43.74,290700.0,30.7866,30.7866,30.7584,30.7725,290700.0
2013-11-27 09:30:00,43.7,43.94,43.69,43.78,19000.0,30.7444,30.9132,30.7373,30.8006,19000.0
2013-11-27 09:35:00,43.78,43.85,43.72,43.77,12000.0,30.8006,30.8499,30.7584,30.7936,12000.0
2013-11-27 09:40:00,43.73,43.78,43.68,43.75,14500.0,30.7655,30.8006,30.7303,30.7795,14500.0
2013-11-27 09:45:00,43.75,43.82,43.75,43.82,5700.0,30.7795,30.8288,30.7795,30.8288,5700.0
2013-11-27 09:50:00,43.82,43.83,43.79,43.8,6700.0,30.8288,30.8358,30.8077,30.8147,6700.0
2013-11-27 09:55:00,43.8,43.83,43.74,43.78,9700.0,30.8147,30.8358,30.7725,30.8006,9700.0
2013-11-27 10:00:00,43.79,43.81,43.76,43.77,3800.0,30.8077,30.8217,30.7866,30.7936,3800.0
2013-11-27 10:05:00,43.78,43.8,43.75,43.8,2800.0,30.8006,30.8147,30.7795,30.8147,2800.0
2013-11-27 10:10:00,43.8,43.84,43.76,43.76,16200.0,30.8147,30.8428,30.7866,30.7866,16200.0
2013-11-27 10:15:00,43.77,43.79,43.76,43.78,3800.0,30.7936,30.8077,30.7866,30.8006,3800.0
2013-11-27 10:20:00,43.78,43.78,43.73,43.75,8700.0,30.8006,30.8006,30.7655,30.7795,8700.0
2013-11-27 10:25:00,43.76,43.78,43.75,43.78,11700.0,30.7866,30.8006,30.7795,30.8006,11700.0
2013-11-27 10:30:00,43.77,43.78,43.75,43.77,5700.0,30.7936,30.8006,30.7795,30.7936,5700.0
2013-11-27 10:35:00,43.78,43.8,43.78,43.8,3300.0,30.8006,30.8147,30.8006,30.8147,3300.0
2013-11-27 10:40:00,43.8,43.83,43.79,43.8,8300.0,30.8147,30.8358,30.8077,30.8147,8300.0
2013-11-27 10:45:00,43.8,43.8,43.76,43.77,5300.0,30.8147,30.8147,30.7866,30.7936,5300.0
2013-11-27 10:50:00,43.76,43.77,43.73,43.76,8000.0,30.7866,30.7936,30.7655,30.7866,8000.0
2013-11-27 10:55:00,43.75,43.75,43.72,43.75,15600.0,30.7795,30.7795,30.7584,30.7795,15600.0
2013-11-27 11:00:00,43.76,43.77,43.73,43.73,5100.0,30.7866,30.7936,30.7655,30.7655,5100.0
2013-11-27 11:05:00,43.74,43.76,43.73,43.75,12000.0,30.7725,30.7866,30.7655,30.7795,12000.0
2013-11-27 11:10:00,43.75,43.76,43.73,43.73,13000.0,30.7795,30.7866,30.7655,30.7655,13000.0
2013-11-27 11:15:00,43.74,43.77,43.74,43.77,7800.0,30.7725,30.7936,30.7725,30.7936,7800.0
2013-11-27 11:20:00,43.77,43.79,43.77,43.78,13600.0,30.7936,30.8077,30.7936,30.8006,13600.0
2013-11-27 11:25:00,43.77,43.79,43.77,43.77,10500.0,30.7936,30.8077,30.7936,30.7936,10500.0
2013-11-27 11:30:00,43.78,43.82,43.77,43.78,12200.0,30.8006,30.8288,30.7936,30.8006,12200.0
2013-11-27 11:35:00,43.77,43.8,43.77,43.8,9500.0,30.7936,30.8147,30.7936,30.8147,9500.0
2013-11-27 11:40:00,43.79,43.8,43.79,43.79,5300.0,30.8077,30.8147,30.8077,30.8077,5300.0
2013-11-27 11:45:00,43.8,43.8,43.78,43.79,5200.0,30.8147,30.8147,30.8006,30.8077,5200.0
2013-11-27 11:50:00,43.78,43.79,43.72,43.72,16800.0,30.8006,30.8077,30.7584,30.7584,16800.0
2013-11-27 11:55:00,43.73,43.73,43.71,43.71,3300.0,30.7655,30.7655,30.7514,30.7514,3300.0
2013-11-27 12:00:00,43.7,43.7,43.66,43.67,11700.0,30.7444,30.7444,30.7162,30.7232,11700.0
2013-11-27 12:05:00,43.68,43.68,43.65,43.65,5600.0,30.7303,30.7303,30.7092,30.7092,5600.0
2013-11-27 12:10:00,43.65,43.65,43.62,43.63,11700.0,30.7092,30.7092,30.6881,30.6951,11700.0
2013-11-27 12:15:00,43.63,43.65,43.63,43.65,7700.0,30.6951,30.7092,30.6951,30.7092,7700.0
2013-11-27 12:20:00,43.64,43.68,43.64,43.68,11100.0,30.7021,30.7303,30.7021,30.7303,11100.0
2013-11-27 12:25:00,43.68,43.7,43.67,43.7,13400.0,30.7303,30.7444,30.7232,30.7444,13400.0
2013-11-27 12:30:00,43.7,43.73,43.7,43.72,13800.0,30.7444,30.7655,30.7444,30.7584,13800.0
2013-11-27 12:35:00,43.72,43.74,43.7,43.72,18700.0,30.7584,30.7725,30.7444,30.7584,18700.0
2013-11-27 12:40:00,43.72,43.72,43.71,43.72,29000.0,30.7584,30.7584,30.7514,30.7584,29000.0
2013-11-27 12:45:00,43.73,43.76,43.73,43.73,21300.0,30.7655,30.7866,30.7655,30.7655,21300.0
2013-11-27 12:50:00,43.73,43.74,43.72,43.74,17700.0,30.7655,30.7725,30.7584,30.7725,17700.0
2013-11-27 12:55:00,43.74,43.74,43.67,43.68,20700.0,30.7725,30.7725,30.7232,30.7303,20700.0
2013-11-27 13:00:00,43.67,43.68,43.66,43.66,2400.0,30.7232,30.7303,30.7162,30.7162,2400.0
2013-11-27 13:05:00,43.67,43.68,43.67,43.68,5100.0,30.7232,30.7303,30.7232,30.7303,5100.0
2013-11-27 13:10:00,43.68,43.68,43.66,43.67,11800.0,30.7303,30.7303,30.7162,30.7232,11800.0
2013-11-27 13:15:00,43.67,43.68,43.63,43.63,15500.0,30.7232,30.7303,30.6951,30.6951,15500.0
2013-11-27 13:20:00,43.63,43.65,43.63,43.64,4300.0,30.6951,30.7092,30.6951,30.7021,4300.0
2013-11-27 13:25:00,43.65,43.68,43.65,43.68,4400.0,30.7092,30.7303,30.7092,30.7303,4400.0
2013-11-27 13:30:00,43.68,43.68,43.64,43.65,16800.0,30.7303,30.7303,30.7021,30.7092,16800.0
2013-11-27 13:35:00,43.66,43.66,43.63,43.64,6300.0,30.7162,30.7162,30.6951,30.7021,6300.0
2013-11-27 13:40:00,43.65,43.69,43.64,43.69,13100.0,30.7092,30.7373,30.7021,30.7373,13100.0
2013-11-27 13:45:00,43.69,43.71,43.68,43.7,3900.0,30.7373,30.7514,30.7303,30.7444,3900.0
2013-11-27 13:50:00,43.7,43.72,43.69,43.72,13300.0,30.7444,30.7584,30.7373,30.7584,13300.0
2013-11-27 13:55:00,43.72,43.73,43.71,43.73,11400.0,30.7584,30.7655,30.7514,30.7655,11400.0
2013-11-27 14:00:00,43.72,43.72,43.71,43.72,8200.0,30.7584,30.7584,30.7514,30.7584,8200.0
2013-11-27 14:05:00,43.72,43.74,43.66,43.73,59300.0,30.7584,30.7725,30.7162,30.7655,59300.0
2013-11-27 14:10:00,43.73,43.73,43.72,43.72,5800.0,30.7655,30.7655,30.7584,30.7584,5800.0
2013-11-27 14:15:00,43.71,43.72,43.71,43.71,6600.0,30.7514,30.7584,30.7514,30.7514,6600.0
2013-11-27 14:20:00,43.71,43.71,43.71,43.71,1000.0,30.7514,30.7514,30.7514,30.7514,1000.0
2013-11-27 14:25:00,43.7,43.73,43.7,43.7,19500.0,30.7444,30.7655,30.7444,30.7444,19500.0
2013-11-27 14:30:00,43.71,43.77,43.71,43.75,26900.0,30.7514,30.7936,30.7514,30.7795,26900.0
2013-11-27 14:35:00,43.75,43.75,43.74,43.75,4500.0,30.7795,30.7795,30.7725,30.7795,4500.0
2013-11-27 14:40:00,43.75,43.76,43.74,43.75,15500.0,30.7795,30.7866,30.7725,30.7795,15500.0
2013-11-27 14:45:00,43.75,43.75,43.74,43.75,28100.0,30.7795,30.7795,30.7725,30.7795,28100.0
2013-11-27 14:50:00,43.75,43.76,43.74,43.75,27100.0,30.7795,30.7866,30.7725,30.7795,27100.0
2013-11-27 14:55:00,43.76,43.76,43.74,43.75,15200.0,30.7866,30.7866,30.7725,30.7795,15200.0
2013-11-27 15:00:00,43.75,43.78,43.74,43.76,55700.0,30.7795,30.8006,30.7725,30.7866,55700.0
2013-11-27 15:05:00,43.77,43.85,43.76,43.84,37000.0,30.7936,30.8499,30.7866,30.8428,37000.0
2013-11-27 15:10:00,43.84,43.84,43.76,43.77,32500.0,30.8428,30.8428,30.7866,30.7936,32500.0
2013-11-27 15:15:00,43.78,43.79,43.75,43.75,43100.0,30.8006,30.8077,30.7795,30.7795,43100.0
2013-11-27 15:20:00,43.76,43.8,43.76,43.79,13000.0,30.7866,30.8147,30.7866,30.8077,13000.0
2013-11-27 15:25:00,43.8,43.8,43.77,43.77,10700.0,30.8147,30.8147,30.7936,30.7936,10700.0
2013-11-27 15:30:00,43.78,43.78,43.77,43.78,16500.0,30.8006,30.8006,30.7936,30.8006,16500.0
2013-11-27 15:35:00,43.77,43.78,43.75,43.77,28600.0,30.7936,30.8006,30.7795,30.7936,28600.0
2013-11-27 15:40:00,43.77,43.79,43.77,43.78,12000.0,30.7936,30.8077,30.7936,30.8006,12000.0
2013-11-27 15:45:00,43.78,43.79,43.76,43.77,43000.0,30.8006,30.8077,30.7866,30.7936,43000.0
2013-11-27 15:50:00,43.76,43.78,43.75,43.78,15700.0,30.7866,30.8006,30.7795,30.8006,15700.0
2013-11-27 15:55:00,43.77,43.78,43.74,43.75,84100.0,30.7936,30.8006,30.7725,30.7795,84100.0
2013-11-29 09:30:00,43.68,43.9,43.68,43.86,43500.0,30.7303,30.8851,30.7303,30.8569,43500.0
2013-11-29 09:35:00,43.86,43.94,43.81,43.91,14900.0,30.8569,30.9132,30.8217,30.8921,14900.0
2013-11-29 09:40:00,43.89,43.95,43.88,43.92,3900.0,30.878,30.9202,30.871,30.8991,3900.0
2013-11-29 09:45:00,43.93,43.94,43.88,43.94,6100.0,30.9062,30.9132,30.871,30.9132,6100.0
2013-11-29 09:50:00,43.95,43.96,43.93,43.96,12300.0,30.9202,30.9273,30.9062,30.9273,12300.0
2013-11-29 09:55:00,43.98,44.0,43.95,44.0,4800.0,30.9413,30.9554,30.9202,30.9554,4800.0
2013-11-29 10:00:00,43.98,43.99,43.96,43.97,20700.0,30.9413,30.9484,30.9273,30.9343,20700.0
2013-11-29 10:05:00,43.96,43.97,43.94,43.94,15400.0,30.9273,30.9343,30.9132,30.9132,15400.0
2013-11-29 10:10:00,43.93,43.95,43.92,43.93,9500.0,30.9062,30.9202,30.8991,30.9062,9500.0
2013-11-29 10:15:00,43.92,43.92,43.87,43.91,58800.0,30.8991,30.8991,30.864,30.8921,58800.0
2013-11-29 10:20:00,43.9,43.91,43.89,43.91,9400.0,30.8851,30.8921,30.878,30.8921,9400.0
2013-11-29 10:25:00,43.92,43.95,43.92,43.94,10300.0,30.8991,30.9202,30.8991,30.9132,10300.0
2013-11-29 10:30:00,43.94,43.97,43.93,43.96,10800.0,30.9132,30.9343,30.9062,30.9273,10800.0
2013-11-29 10:35:00,43.96,43.99,43.96,43.99,9300.0,30.9273,30.9484,30.9273,30.9484,9300.0
2013-11-29 10:40:00,43.98,43.98,43.93,43.96,44900.0,30.9413,30.9413,30.9062,30.9273,44900.0
2013-11-29 10:45:00,43.95,43.96,43.91,43.91,12200.0,30.9202,30.9273,30.8921,30.8921,12200.0
2013-11-29 10:50:00,43.91,43.91,43.88,43.91,13000.0,30.8921,30.8921,30.871,30.8921,13000.0
2013-11-29 10:55:00,43.92,43.92,43.88,43.89,6800.0,30.8991,30.8991,30.871,30.878,6800.0
2013-11-29 11:00:00,43.89,43.9,43.84,43.85,12800.0,30.878,30.8851,30.8428,30.8499,12800.0
2013-11-29 11:05:00,43.86,43.88,43.85,43.88,13400.0,30.8569,30.871,30.8499,30.871,13400.0
2013-11-29 11:10:00,43.88,43.89,43.87,43.87,4000.0,30.871,30.878,30.864,30.864,4000.0
2013-11-29 11:15:00,43.87,43.89,43.87,43.89,6600.0,30.864,30.878,30.864,30.878,6600.0
2013-11-29 11:20:00,43.89,43.91,43.89,43.89,21300.0,30.878,30.8921,30.878,30.878,21300.0
2013-11-29 11:25:00,43.89,43.89,43.82,43.82,7900.0,30.878,30.878,30.8288,30.8288,7900.0
2013-11-29 11:30:00,43.82,43.85,43.79,43.79,10800.0,30.8288,30.8499,30.8077,30.8077,10800.0
2013-11-29 11:35:00,43.8,43.82,43.77,43.77,8400.0,30.8147,30.8288,30.7936,30.7936,8400.0
2013-11-29 11:40:00,43.77,43.77,43.72,43.74,17600.0,30.7936,30.7936,30.7584,30.7725,17600.0
2013-11-29 11:45:00,43.73,43.76,43.73,43.75,8500.0,30.7655,30.7866,30.7655,30.7795,8500.0
2013-11-29 11:50:00,43.77,43.78,43.74,43.75,9000.0,30.7936,30.8006,30.7725,30.7795,9000.0
2013-11-29 11:55:00,43.74,43.74,43.71,43.71,9900.0,30.7725,30.7725,30.7514,30.7514,9900.0
2013-11-29 12:00:00,43.72,43.73,43.7,43.7,13100.0,30.7584,30.7655,30.7444,30.7444,13100.0
2013-11-29 12:05:00,43.7,43.72,43.69,43.71,7500.0,30.7444,30.7584,30.7373,30.7514,7500.0
2013-11-29 12:10:00,43.71,43.73,43.71,43.73,3600.0,30.7514,30.7655,30.7514,30.7655,3600.0
2013-11-29 12:15:00,43.73,43.75,43.73,43.75,22900.0,30.7655,30.7795,30.7655,30.7795,22900.0
2013-11-29 12:20:00,43.75,43.79,43.74,43.79,6300.0,30.7795,30.8077,30.7725,30.8077,6300.0
2013-11-29 12:25:00,43.79,43.79,43.78,43.78,6100.0,30.8077,30.8077,30.8006,30.8006,6100.0
2013-11-29 12:30:00,43.79,43.82,43.79,43.8,7600.0,30.8077,30.8288,30.8077,30.8147,7600.0
2013-11-29 12:35:00,43.81,43.81,43.77,43.77,14100.0,30.8217,30.8217,30.7936,30.7936,14100.0
2013-11-29 12:40:00,43.77,43.8,43.75,43.75,10000.0,30.7936,30.8147,30.7795,30.7795,10000.0
2013-11-29 12:45:00,43.75,43.76,43.69,43.69,15500.0,30.7795,30.7866,30.7373,30.7373,15500.0
2013-11-29 12:50:00,43.69,43.75,43.66,43.75,71900.0,30.7373,30.7795,30.7162,30.7795,71900.0
2013-11-29 12:55:00,43.74,43.78,43.74,43.74,68500.0,30.7725,30.8006,30.7725,30.7725,68500.0
2013-12-02 09:30:00,43.87,43.92,43.74,43.74,48400.0,30.864,30.8991,30.7725,30.7725,48400.0
2013-12-02 09:35:00,43.73,43.79,43.66,43.66,13200.0,30.7655,30.8077,30.7162,30.7162,13200.0
2013-12-02 09:40:00,43.66,43.66,43.55,43.56,18900.0,30.7162,30.7162,30.6388,30.6459,18900.0
2013-12-02 09:45:00,43.56,43.6,43.56,43.59,21700.0,30.6459,30.674,30.6459,30.667,21700.0
2013-12-02 09:50:00,43.59,43.66,43.58,43.66,10100.0,30.667,30.7162,30.6599,30.7162,10100.0
2013-12-02 09:55:00,43.67,43.73,43.64,43.66,29800.0,30.7232,30.7655,30.7021,30.7162,29800.0
2013-12-02 10:00:00,43.66,43.68,43.62,43.67,29800.0,30.7162,30.7303,30.6881,30.7232,29800.0
2013-12-02 10:05:00,43.67,43.69,43.66,43.68,43900.0,30.7232,30.7373,30.7162,30.7303,43900.0
2013-12-02 10:10:00,43.69,43.7,43.63,43.66,24200.0,30.7373,30.7444,30.6951,30.7162,24200.0
2013-12-02 10:15:00,43.67,43.7,43.62,43.62,17400.0,30.7232,30.7444,30.6881,30.6881,17400.0
2013-12-02 10:20:00,43.62,43.66,43.61,43.64,20400.0,30.6881,30.7162,30.681,30.7021,20400.0
2013-12-02 10:25:00,43.65,43.67,43.64,43.67,10100.0,30.7092,30.7232,30.7021,30.7232,10100.0
2013-12-02 10:30:00,43.67,43.7,43.65,43.68,30400.0,30.7232,30.7444,30.7092,30.7303,30400.0
2013-12-02 10:35:00,43.68,43.68,43.64,43.64,13800.0,30.7303,30.7303,30.7021,30.7021,13800.0
2013-12-02 10:40:00,43.64,43.66,43.64,43.65,9100.0,30.7021,30.7162,30.7021,30.7092,9100.0
2013-12-02 10:45:00,43.66,43.68,43.65,43.67,15800.0,30.7162,30.7303,30.7092,30.7232,15800.0
2013-12-02 10:50:00,43.67,43.68,43.65,43.67,13000.0,30.7232,30.7303,30.7092,30.7232,13000.0
2013-12-02 10:55:00,43.67,43.69,43.67,43.67,12500.0,30.7232,30.7373,30.7232,30.7232,12500.0
2013-12-02 11:00:00,43.67,43.68,43.65,43.65,16400.0,30.7232,30.7303,30.7092,30.7092,16400.0
2013-12-02 11:05:00,43.66,43.66,43.63,43.64,10300.0,30.7162,30.7162,30.6951,30.7021,10300.0
2013-12-02 11:10:00,43.64,43.68,43.62,43.66,24900.0,30.7021,30.7303,30.6881,30.7162,24900.0
2013-12-02 11:15:00,43.67,43.67,43.63,43.64,14100.0,30.7232,30.7232,30.6951,30.7021,14100.0
2013-12-02 11:20:00,43.64,43.66,43.64,43.66,16900.0,30.7021,30.7162,30.7021,30.7162,16900.0
2013-12-02 11:25:00,43.67,43.68,43.66,43.67,26500.0,30.7232,30.7303,30.7162,30.7232,26500.0
2013-12-02 11:30:00,43.67,43.68,43.64,43.64,20500.0,30.7232,30.7303,30.7021,30.7021,20500.0
2013-12-02 11:35:00,43.63,43.65,43.63,43.63,8800.0,30.6951,30.7092,30.6951,30.6951,8800.0
2013-12-02 11:40:00,43.64,43.65,43.63,43.65,7400.0,30.7021,30.7092,30.6951,30.7092,7400.0
2013-12-02 11:45:00,43.65,43.66,43.64,43.66,12300.0,30.7092,30.7162,30.7021,30.7162,12300.0
2013-12-02 11:50:00,43.65,43.67,43.65,43.67,6400.0,30.7092,30.7232,30.7092,30.7232,6400.0
2013-12-02 11:55:00,43.67,43.73,43.67,43.68,32100.0,30.7232,30.7655,30.7232,30.7303,32100.0
2013-12-02 12:00:00,43.68,43.69,43.67,43.67,10800.0,30.7303,30.7373,30.7232,30.7232,10800.0
2013-12-02 12:05:00,43.68,43.68,43.67,43.68,3400.0,30.7303,30.7303,30.7232,30.7303,3400.0
2013-12-02 12:10:00,43.68,43.68,43.67,43.68,1300.0,30.7303,30.7303,30.7232,30.7303,1300.0
2013-12-02 12:15:00,43.68,43.68,43.67,43.67,2400.0,30.7303,30.7303,30.7232,30.7232,2400.0
2013-12-02 12:20:00,43.67,43.68,43.67,43.68,10900.0,30.7232,30.7303,30.7232,30.7303,10900.0
2013-12-02 12:25:00,43.68,43.68,43.67,43.68,4000.0,30.7303,30.7303,30.7232,30.7303,4000.0
2013-12-02 12:30:00,43.68,43.68,43.66,43.67,9400.0,30.7303,30.7303,30.7162,30.7232,9400.0
2013-12-02 12:35:00,43.67,43.67,43.65,43.65,15600.0,30.7232,30.7232,30.7092,30.7092,15600.0
2013-12-02 12:40:00,43.64,43.65,43.64,43.64,13900.0,30.7021,30.7092,30.7021,30.7021,13900.0
2013-12-02 12:45:00,43.64,43.66,43.64,43.65,7300.0,30.7021,30.7162,30.7021,30.7092,7300.0
2013-12-02 12:50:00,43.64,43.66,43.64,43.65,12200.0,30.7021,30.7162,30.7021,30.7092,12200.0
2013-12-02 12:55:00,43.65,43.65,43.63,43.63,3500.0,30.7092,30.7092,30.6951,30.6951,3500.0
2013-12-02 13:00:00,43.63,43.63,43.61,43.62,3100.0,30.6951,30.6951,30.681,30.6881,3100.0
2013-12-02 13:05:00,43.63,43.63,43.59,43.6,7400.0,30.6951,30.6951,30.667,30.674,7400.0
2013-12-02 13:10:00,43.61,43.61,43.57,43.58,7200.0,30.681,30.681,30.6529,30.6599,7200.0
2013-12-02 13:15:00,43.58,43.6,43.58,43.58,7800.0,30.6599,30.674,30.6599,30.6599,7800.0
2013-12-02 13:20:00,43.58,43.6,43.58,43.59,5700.0,30.6599,30.674,30.6599,30.667,5700.0
2013-12-02 13:25:00,43.59,43.6,43.58,43.58,3900.0,30.667,30.674,30.6599,30.6599,3900.0
2013-12-02 13:30:00,43.58,43.59,43.56,43.59,15500.0,30.6599,30.667,30.6459,30.667,15500.0
2013-12-02 13:35:00,43.58,43.59,43.58,43.58,11700.0,30.6599,30.667,30.6599,30.6599,11700.0
2013-12-02 13:40:00,43.58,43.59,43.57,43.57,6000.0,30.6599,30.667,30.6529,30.6529,6000.0
2013-12-02 13:45:00,43.58,43.58,43.52,43.52,11900.0,30.6599,30.6599,30.6177,30.6177,11900.0
2013-12-02 13:50:00,43.52,43.56,43.51,43.55,21100.0,30.6177,30.6459,30.6107,30.6388,21100.0
2013-12-02 13:55:00,43.54,43.56,43.54,43.56,6900.0,30.6318,30.6459,30.6318,30.6459,6900.0
2013-12-02 14:00:00,43.56,43.58,43.56,43.58,6900.0,30.6459,30.6599,30.6459,30.6599,6900.0
2013-12-02 14:05:00,43.58,43.58,43.55,43.56,21700.0,30.6599,30.6599,30.6388,30.6459,21700.0
2013-12-02 14:10:00,43.56,43.57,43.54,43.54,11400.0,30.6459,30.6529,30.6318,30.6318,11400.0
2013-12-02 14:15:00,43.54,43.57,43.5,43.57,19100.0,30.6318,30.6529,30.6036,30.6529,19100.0
2013-12-02 14:20:00,43.57,43.58,43.55,43.58,6300.0,30.6529,30.6599,30.6388,30.6599,6300.0
2013-12-02 14:25:00,43.58,43.61,43.57,43.59,17000.0,30.6599,30.681,30.6529,30.667,17000.0
2013-12-02 14:30:00,43.59,43.6,43.55,43.55,10700.0,30.667,30.674,30.6388,30.6388,10700.0
2013-12-02 14:35:00,43.55,43.56,43.54,43.56,10600.0,30.6388,30.6459,30.6318,30.6459,10600.0
2013-12-02 14:40:00,43.56,43.59,43.56,43.57,10100.0,30.6459,30.667,30.6459,30.6529,10100.0
2013-12-02 14:45:00,43.57,43.57,43.53,43.56,10400.0,30.6529,30.6529,30.6248,30.6459,10400.0
2013-12-02 14:50:00,43.56,43.59,43.56,43.58,5200.0,30.6459,30.667,30.6459,30.6599,5200.0
2013-12-02 14:55:00,43.58,43.6,43.58,43.58,8500.0,30.6599,30.674,30.6599,30.6599,8500.0
2013-12-02 15:00:00,43.59,43.59,43.57,43.58,12500.0,30.667,30.667,30.6529,30.6599,12500.0
2013-12-02 15:05:00,43.58,43.59,43.57,43.57,8700.0,30.6599,30.667,30.6529,30.6529,8700.0
2013-12-02 15:10:00,43.57,43.58,43.56,43.57,14600.0,30.6529,30.6599,30.6459,30.6529,14600.0
2013-12-02 15:15:00,43.57,43.61,43.57,43.6,33700.0,30.6529,30.681,30.6529,30.674,33700.0
2013-12-02 15:20:00,43.6,43.62,43.58,43.58,17200.0,30.674,30.6881,30.6599,30.6599,17200.0
2013-12-02 15:25:00,43.58,43.58,43.51,43.52,23000.0,30.6599,30.6599,30.6107,30.6177,23000.0
2013-12-02 15:30:00,43.52,43.53,43.48,43.49,30400.0,30.6177,30.6248,30.5896,30.5966,30400.0
2013-12-02 15:35:00,43.49,43.52,43.49,43.51,16600.0,30.5966,30.6177,30.5966,30.6107,16600.0
2013-12-02 15:40:00,43.52,43.55,43.52,43.54,33600.0,30.6177,30.6388,30.6177,30.6318,33600.0
2013-12-02 15:45:00,43.53,43.56,43.53,43.55,45900.0,30.6248,30.6459,30.6248,30.6388,45900.0
2013-12-02 15:50:00,43.55,43.57,43.54,43.54,78700.0,30.6388,30.6529,30.6318,30.6318,78700.0
2013-12-02 15:55:00,43.54,43.59,43.54,43.59,183800.0,30.6318,30.667,30.6318,30.667,183800.0
2013-12-03 09:30:00,43.74,43.83,43.57,43.82,124500.0,30.7725,30.8358,30.6529,30.8288,124500.0
2013-12-03 09:35:00,43.8,43.9,43.75,43.85,41000.0,30.8147,30.8851,30.7795,30.8499,41000.0
2013-12-03 09:40:00,43.82,44.14,43.82,44.1,98100.0,30.8288,31.0539,30.8288,31.0258,98100.0
2013-12-03 09:45:00,44.09,44.29,44.09,44.29,69600.0,31.0187,31.1594,31.0187,31.1594,69600.0
2013-12-03 09:50:00,44.29,44.4,44.27,44.27,50300.0,31.1594,31.2368,31.1454,31.1454,50300.0
2013-12-03 09:55:00,44.27,44.32,44.17,44.18,23400.0,31.1454,31.1805,31.075,31.082,23400.0
2013-12-03 10:00:00,44.18,44.19,44.08,44.09,54000.0,31.082,31.0891,31.0117,31.0187,54000.0
2013-12-03 10:05:00,44.1,44.13,44.04,44.11,55600.0,31.0258,31.0469,30.9836,31.0328,55600.0
2013-12-03 10:10:00,44.1,44.1,43.95,43.97,59600.0,31.0258,31.0258,30.9202,30.9343,59600.0
2013-12-03 10:15:00,43.97,44.1,43.96,44.1,42900.0,30.9343,31.0258,30.9273,31.0258,42900.0
2013-12-03 10:20:00,44.1,44.24,44.1,44.24,35000.0,31.0258,31.1243,31.0258,31.1243,35000.0
2013-12-03 10:25:00,44.24,44.24,44.15,44.18,104500.0,31.1243,31.1243,31.0609,31.082,104500.0
2013-12-03 10:30:00,44.17,44.21,44.17,44.18,51900.0,31.075,31.1032,31.075,31.082,51900.0
2013-12-03 10:35:00,44.18,44.19,44.15,44.17,51200.0,31.082,31.0891,31.0609,31.075,51200.0
2013-12-03 10:40:00,44.16,44.18,43.99,43.99,315500.0,31.068,31.082,30.9484,30.9484,315500.0
2013-12-03 10:45:00,44.0,44.0,43.86,43.88,69400.0,30.9554,30.9554,30.8569,30.871,69400.0
2013-12-03 10:50:00,43.88,43.92,43.87,43.91,46500.0,30.871,30.8991,30.864,30.8921,46500.0
2013-12-03 10:55:00,43.9,43.94,43.88,43.88,38400.0,30.8851,30.9132,30.871,30.871,38400.0
2013-12-03 11:00:00,43.88,43.93,43.85,43.92,29200.0,30.871,30.9062,30.8499,30.8991,29200.0
2013-12-03 11:05:00,43.93,43.93,43.85,43.85,42900.0,30.9062,30.9062,30.8499,30.8499,42900.0
2013-12-03 11:10:00,43.85,43.88,43.82,43.84,56500.0,30.8499,30.871,30.8288,30.8428,56500.0
2013-12-03 11:15:00,43.84,43.86,43.82,43.83,29700.0,30.8428,30.8569,30.8288,30.8358,29700.0
2013-12-03 11:20:00,43.83,43.84,43.82,43.82,17800.0,30.8358,30.8428,30.8288,30.8288,17800.0
2013-12-03 11:25:00,43.82,43.83,43.77,43.78,67500.0,30.8288,30.8358,30.7936,30.8006,67500.0
2013-12-03 11:30:00,43.78,43.82,43.77,43.79,46900.0,30.8006,30.8288,30.7936,30.8077,46900.0
2013-12-03 11:35:00,43.8,43.83,43.77,43.78,54100.0,30.8147,30.8358,30.7936,30.8006,54100.0
2013-12-03 11:40:00,43.77,43.8,43.76,43.76,52700.0,30.7936,30.8147,30.7866,30.7866,52700.0
2013-12-03 11:45:00,43.77,43.8,43.75,43.77,43600.0,30.7936,30.8147,30.7795,30.7936,43600.0
2013-12-03 11:50:00,43.76,43.8,43.73,43.74,55600.0,30.7866,30.8147,30.7655,30.7725,55600.0
2013-12-03 11:55:00,43.74,43.78,43.73,43.75,57400.0,30.7725,30.8006,30.7655,30.7795,57400.0
2013-12-03 12:00:00,43.76,43.8,43.74,43.78,49000.0,30.7866,30.8147,30.7725,30.8006,49000.0
2013-12-03 12:05:00,43.79,43.8,43.76,43.77,57300.0,30.8077,30.8147,30.7866,30.7936,57300.0
2013-12-03 12:10:00,43.77,43.78,43.77,43.77,17100.0,30.7936,30.8006,30.7936,30.7936,17100.0
2013-12-03 12:15:00,43.78,43.82,43.77,43.78,42300.0,30.8006,30.8288,30.7936,30.8006,42300.0
2013-12-03 12:20:00,43.77,43.79,43.77,43.79,55800.0,30.7936,30.8077,30.7936,30.8077,55800.0
2013-12-03 12:25:00,43.78,43.81,43.75,43.76,51800.0,30.8006,30.8217,30.7795,30.7866,51800.0
2013-12-03 12:30:00,43.75,43.8,43.75,43.79,92300.0,30.7795,30.8147,30.7795,30.8077,92300.0
2013-12-03 12:35:00,43.79,43.8,43.78,43.78,42900.0,30.8077,30.8147,30.8006,30.8006,42900.0
2013-12-03 12:40:00,43.79,43.79,43.73,43.73,17700.0,30.8077,30.8077,30.7655,30.7655,17700.0
2013-12-03 12:45:00,43.73,43.74,43.73,43.73,7600.0,30.7655,30.7725,30.7655,30.7655,7600.0
2013-12-03 12:50:00,43.73,43.74,43.73,43.74,11400.0,30.7655,30.7725,30.7655,30.7725,11400.0
2013-12-03 12:55:00,43.74,43.77,43.73,43.73,25400.0,30.7725,30.7936,30.7655,30.7655,25400.0
2013-12-03 13:00:00,43.73,43.74,43.68,43.68,25200.0,30.7655,30.7725,30.7303,30.7303,25200.0
2013-12-03 13:05:00,43.69,43.69,43.63,43.65,32500.0,30.7373,30.7373,30.6951,30.7092,32500.0
2013-12-03 13:10:00,43.65,43.72,43.65,43.72,49200.0,30.7092,30.7584,30.7092,30.7584,49200.0
2013-12-03 13:15:00,43.71,43.76,43.71,43.75,16400.0,30.7514,30.7866,30.7514,30.7795,16400.0
2013-12-03 13:20:00,43.76,43.76,43.71,43.71,33300.0,30.7866,30.7866,30.7514,30.7514,33300.0
2013-12-03 13:25:00,43.71,43.71,43.68,43.7,16800.0,30.7514,30.7514,30.7303,30.7444,16800.0
2013-12-03 13:30:00,43.71,43.76,43.7,43.71,52700.0,30.7514,30.7866,30.7444,30.7514,52700.0
2013-12-03 13:35:00,43.7,43.74,43.69,43.74,31000.0,30.7444,30.7725,30.7373,30.7725,31000.0
2013-12-03 13:40:00,43.74,43.75,43.71,43.72,18300.0,30.7725,30.7795,30.7514,30.7584,18300.0
2013-12-03 13:45:00,43.72,43.75,43.7,43.75,13200.0,30.7584,30.7795,30.7444,30.7795,13200.0
2013-12-03 13:50:00,43.74,43.75,43.72,43.73,13800.0,30.7725,30.7795,30.7584,30.7655,13800.0
2013-12-03 13:55:00,43.74,43.77,43.73,43.74,46700.0,30.7725,30.7936,30.7655,30.7725,46700.0
2013-12-03 14:00:00,43.73,43.76,43.73,43.76,22400.0,30.7655,30.7866,30.7655,30.7866,22400.0
2013-12-03 14:05:00,43.76,43.79,43.75,43.75,36500.0,30.7866,30.8077,30.7795,30.7795,36500.0
2013-12-03 14:10:00,43.76,43.76,43.73,43.74,52800.0,30.7866,30.7866,30.7655,30.7725,52800.0
2013-12-03 14:15:00,43.74,43.77,43.71,43.74,48700.0,30.7725,30.7936,30.7514,30.7725,48700.0
2013-12-03 14:20:00,43.75,43.76,43.74,43.74,35300.0,30.7795,30.7866,30.7725,30.7725,35300.0
2013-12-03 14:25:00,43.75,43.76,43.74,43.75,22000.0,30.7795,30.7866,30.7725,30.7795,22000.0
2013-12-03 14:30:00,43.75,43.77,43.74,43.77,27000.0,30.7795,30.7936,30.7725,30.7936,27000.0
2013-12-03 14:35:00,43.77,43.79,43.76,43.77,24400.0,30.7936,30.8077,30.7866,30.7936,24400.0
2013-12-03 14:40:00,43.77,43.81,43.76,43.81,39800.0,30.7936,30.8217,30.7866,30.8217,39800.0
2013-12-03 14:45:00,43.8,43.81,43.78,43.79,43800.0,30.8147,30.8217,30.8006,30.8077,43800.0
2013-12-03 14:50:00,43.79,43.79,43.73,43.74,74900.0,30.8077,30.8077,30.7655,30.7725,74900.0
2013-12-03 14:55:00,43.74,43.75,43.71,43.74,36100.0,30.7725,30.7795,30.7514,30.7725,36100.0
2013-12-03 15:00:00,43.74,43.74,43.69,43.71,41200.0,30.7725,30.7725,30.7373,30.7514,41200.0
2013-12-03 15:05:00,43.7,43.71,43.67,43.67,33100.0,30.7444,30.7514,30.7232,30.7232,33100.0
2013-12-03 15:10:00,43.67,43.7,43.67,43.68,30500.0,30.7232,30.7444,30.7232,30.7303,30500.0
2013-12-03 15:15:00,43.68,43.73,43.67,43.73,24600.0,30.7303,30.7655,30.7232,30.7655,24600.0
2013-12-03 15:20:00,43.73,43.74,43.69,43.69,24900.0,30.7655,30.7725,30.7373,30.7373,24900.0
2013-12-03 15:25:00,43.69,43.71,43.67,43.71,52700.0,30.7373,30.7514,30.7232,30.7514,52700.0
2013-12-03 15:30:00,43.71,43.75,43.71,43.74,34400.0,30.7514,30.7795,30.7514,30.7725,34400.0
2013-12-03 15:35:00,43.73,43.74,43.69,43.69,33500.0,30.7655,30.7725,30.7373,30.7373,33500.0
2013-12-03 15:40:00,43.7,43.75,43.69,43.75,38600.0,30.7444,30.7795,30.7373,30.7795,38600.0
2013-12-03 15:45:00,43.75,43.78,43.72,43.77,43300.0,30.7795,30.8006,30.7584,30.7936,43300.0
2013-12-03 15:50:00,43.77,43.85,43.77,43.78,192400.0,30.7936,30.8499,30.7936,30.8006,192400.0
2013-12-03 15:55:00,43.78,43.78,43.71,43.72,267300.0,30.8006,30.8006,30.7514,30.7584,267300.0
2013-12-04 09:30:00,43.64,44.63,43.59,43.64,47100.0,30.7021,31.3986,30.667,30.7021,47100.0
2013-12-04 09:35:00,43.65,43.74,43.63,43.69,30300.0,30.7092,30.7725,30.6951,30.7373,30300.0
2013-12-04 09:40:00,43.69,43.7,43.66,43.67,14600.0,30.7373,30.7444,30.7162,30.7232,14600.0
2013-12-04 09:45:00,43.66,43.73,43.66,43.7,20700.0,30.7162,30.7655,30.7162,30.7444,20700.0
2013-12-04 09:50:00,43.7,43.7,43.57,43.59,17000.0,30.7444,30.7444,30.6529,30.667,17000.0
2013-12-04 09:55:00,43.59,43.61,43.58,43.59,31700.0,30.667,30.681,30.6599,30.667,31700.0
2013-12-04 10:00:00,43.6,43.67,43.59,43.62,78400.0,30.674,30.7232,30.667,30.6881,78400.0
2013-12-04 10:05:00,43.62,43.67,43.62,43.66,11100.0,30.6881,30.7232,30.6881,30.7162,11100.0
2013-12-04 10:10:00,43.67,43.72,43.67,43.68,51900.0,30.7232,30.7584,30.7232,30.7303,51900.0
2013-12-04 10:15:00,43.7,43.76,43.69,43.74,43000.0,30.7444,30.7866,30.7373,30.7725,43000.0
2013-12-04 10:20:00,43.75,43.76,43.73,43.73,28400.0,30.7795,30.7866,30.7655,30.7655,28400.0
2013-12-04 10:25:00,43.73,43.74,43.69,43.73,9100.0,30.7655,30.7725,30.7373,30.7655,9100.0
2013-12-04 10:30:00,43.73,43.76,43.71,43.72,40000.0,30.7655,30.7866,30.7514,30.7584,40000.0
2013-12-04 10:35:00,43.73,43.74,43.68,43.7,36100.0,30.7655,30.7725,30.7303,30.7444,36100.0
2013-12-04 10:40:00,43.7,43.74,43.7,43.7,18100.0,30.7444,30.7725,30.7444,30.7444,18100.0
2013-12-04 10:45:00,43.7,43.71,43.69,43.69,18400.0,30.7444,30.7514,30.7373,30.7373,18400.0
2013-12-04 10:50:00,43.7,43.71,43.69,43.7,18700.0,30.7444,30.7514,30.7373,30.7444,18700.0
2013-12-04 10:55:00,43.7,43.71,43.68,43.71,13300.0,30.7444,30.7514,30.7303,30.7514,13300.0
2013-12-04 11:00:00,43.72,43.72,43.67,43.69,11600.0,30.7584,30.7584,30.7232,30.7373,11600.0
2013-12-04 11:05:00,43.7,43.73,43.69,43.72,38700.0,30.7444,30.7655,30.7373,30.7584,38700.0
2013-12-04 11:10:00,43.72,43.72,43.69,43.7,20200.0,30.7584,30.7584,30.7373,30.7444,20200.0
2013-12-04 11:15:00,43.7,43.7,43.68,43.68,12800.0,30.7444,30.7444,30.7303,30.7303,12800.0
2013-12-04 11:20:00,43.69,43.7,43.68,43.69,11900.0,30.7373,30.7444,30.7303,30.7373,11900.0
2013-12-04 11:25:00,43.69,43.69,43.64,43.64,28200.0,30.7373,30.7373,30.7021,30.7021,28200.0
2013-12-04 11:30:00,43.64,43.64,43.61,43.61,17900.0,30.7021,30.7021,30.681,30.681,17900.0
2013-12-04 11:35:00,43.61,43.62,43.59,43.59,14200.0,30.681,30.6881,30.667,30.667,14200.0
2013-12-04 11:40:00,43.59,43.59,43.58,43.59,4900.0,30.667,30.667,30.6599,30.667,4900.0
2013-12-04 11:45:00,43.59,43.59,43.57,43.57,16600.0,30.667,30.667,30.6529,30.6529,16600.0
2013-12-04 11:50:00,43.57,43.58,43.56,43.57,22800.0,30.6529,30.6599,30.6459,30.6529,22800.0
2013-12-04 11:55:00,43.56,43.57,43.55,43.55,19900.0,30.6459,30.6529,30.6388,30.6388,19900.0
2013-12-04 12:00:00,43.55,43.55,43.49,43.49,38100.0,30.6388,30.6388,30.5966,30.5966,38100.0
2013-12-04 12:05:00,43.48,43.52,43.48,43.5,13700.0,30.5896,30.6177,30.5896,30.6036,13700.0
2013-12-04 12:10:00,43.51,43.52,43.47,43.49,14100.0,30.6107,30.6177,30.5825,30.5966,14100.0
2013-12-04 12:15:00,43.48,43.52,43.47,43.48,26200.0,30.5896,30.6177,30.5825,30.5896,26200.0
2013-12-04 12:20:00,43.48,43.49,43.46,43.49,3700.0,30.5896,30.5966,30.5755,30.5966,3700.0
2013-12-04 12:25:00,43.48,43.48,43.44,43.46,21300.0,30.5896,30.5896,30.5614,30.5755,21300.0
2013-12-04 12:30:00,43.46,43.53,43.46,43.52,25300.0,30.5755,30.6248,30.5755,30.6177,25300.0
2013-12-04 12:35:00,43.52,43.54,43.52,43.54,9400.0,30.6177,30.6318,30.6177,30.6318,9400.0
2013-12-04 12:40:00,43.53,43.54,43.51,43.51,20500.0,30.6248,30.6318,30.6107,30.6107,20500.0
2013-12-04 12:45:00,43.52,43.55,43.52,43.52,10900.0,30.6177,30.6388,30.6177,30.6177,10900.0
2013-12-04 12:50:00,43.52,43.53,43.49,43.5,14100.0,30.6177,30.6248,30.5966,30.6036,14100.0
2013-12-04 12:55:00,43.49,43.55,43.48,43.55,13700.0,30.5966,30.6388,30.5896,30.6388,13700.0
2013-12-04 13:00:00,43.54,43.6,43.54,43.59,24400.0,30.6318,30.674,30.6318,30.667,24400.0
2013-12-04 13:05:00,43.59,43.6,43.51,43.54,43600.0,30.667,30.674,30.6107,30.6318,43600.0
2013-12-04 13:10:00,43.54,43.54,43.5,43.52,20000.0,30.6318,30.6318,30.6036,30.6177,20000.0
2013-12-04 13:15:00,43.52,43.52,43.49,43.49,15200.0,30.6177,30.6177,30.5966,30.5966,15200.0
2013-12-04 13:20:00,43.5,43.5,43.39,43.39,12300.0,30.6036,30.6036,30.5263,30.5263,12300.0
2013-12-04 13:25:00,43.39,43.4,43.37,43.37,18300.0,30.5263,30.5333,30.5122,30.5122,18300.0
2013-12-04 13:30:00,43.36,43.36,43.25,43.32,31400.0,30.5052,30.5052,30.4278,30.477,31400.0
2013-12-04 13:35:00,43.31,43.33,43.28,43.33,16000.0,30.47,30.484,30.4489,30.484,16000.0
2013-12-04 13:40:00,43.32,43.34,43.3,43.31,15900.0,30.477,30.4911,30.4629,30.47,15900.0
2013-12-04 13:45:00,43.32,43.37,43.31,43.35,24200.0,30.477,30.5122,30.47,30.4981,24200.0
2013-12-04 13:50:00,43.34,43.34,43.31,43.34,12200.0,30.4911,30.4911,30.47,30.4911,12200.0
2013-12-04 13:55:00,43.33,43.34,43.32,43.34,8400.0,30.484,30.4911,30.477,30.4911,8400.0
2013-12-04 14:00:00,43.34,43.42,43.33,43.4,32900.0,30.4911,30.5474,30.484,30.5333,32900.0
2013-12-04 14:05:00,43.4,43.42,43.37,43.38,13800.0,30.5333,30.5474,30.5122,30.5192,13800.0
2013-12-04 14:10:00,43.38,43.44,43.37,43.43,20600.0,30.5192,30.5614,30.5122,30.5544,20600.0
2013-12-04 14:15:00,43.42,43.45,43.41,43.44,17500.0,30.5474,30.5685,30.5403,30.5614,17500.0
2013-12-04 14:20:00,43.44,43.46,43.42,43.46,34700.0,30.5614,30.5755,30.5474,30.5755,34700.0
2013-12-04 14:25:00,43.46,43.5,43.45,43.49,34500.0,30.5755,30.6036,30.5685,30.5966,34500.0
2013-12-04 14:30:00,43.5,43.53,43.5,43.52,156400.0,30.6036,30.6248,30.6036,30.6177,156400.0
2013-12-04 14:35:00,43.51,43.52,43.48,43.48,136600.0,30.6107,30.6177,30.5896,30.5896,136600.0
2013-12-04 14:40:00,43.49,43.57,43.48,43.56,81700.0,30.5966,30.6529,30.5896,30.6459,81700.0
2013-12-04 14:45:00,43.57,43.57,43.49,43.51,151300.0,30.6529,30.6529,30.5966,30.6107,151300.0
2013-12-04 14:50:00,43.51,43.54,43.5,43.51,306400.0,30.6107,30.6318,30.6036,30.6107,306400.0
2013-12-04 14:55:00,43.52,43.55,43.45,43.49,349400.0,30.6177,30.6388,30.5685,30.5966,349400.0
2013-12-04 15:00:00,43.5,43.51,43.45,43.46,96500.0,30.6036,30.6107,30.5685,30.5755,96500.0
2013-12-04 15:05:00,43.46,43.48,43.43,43.45,123200.0,30.5755,30.5896,30.5544,30.5685,123200.0
2013-12-04 15:10:00,43.45,43.48,43.44,43.46,18200.0,30.5685,30.5896,30.5614,30.5755,18200.0
2013-12-04 15:15:00,43.47,43.47,43.44,43.46,100600.0,30.5825,30.5825,30.5614,30.5755,100600.0
2013-12-04 15:20:00,43.46,43.5,43.46,43.48,120300.0,30.5755,30.6036,30.5755,30.5896,120300.0
2013-12-04 15:25:00,43.48,43.49,43.47,43.48,25000.0,30.5896,30.5966,30.5825,30.5896,25000.0
2013-12-04 15:30:00,43.48,43.5,43.46,43.49,28600.0,30.5896,30.6036,30.5755,30.5966,28600.0
2013-12-04 15:35:00,43.5,43.57,43.49,43.52,54000.0,30.6036,30.6529,30.5966,30.6177,54000.0
2013-12-04 15:40:00,43.52,43.55,43.47,43.48,85400.0,30.6177,30.6388,30.5825,30.5896,85400.0
2013-12-04 15:45:00,43.48,43.48,43.44,43.45,41700.0,30.5896,30.5896,30.5614,30.5685,41700.0
2013-12-04 15:50:00,43.46,43.52,43.45,43.47,171300.0,30.5755,30.6177,30.5685,30.5825,171300.0
2013-12-04 15:55:00,43.47,43.5,43.46,43.48,153900.0,30.5825,30.6036,30.5755,30.5896,153900.0
2013-12-05 09:30:00,43.49,43.49,43.0,43.02,113000.0,30.5966,30.5966,30.2519,30.266,113000.0
2013-12-05 09:35:00,43.02,43.07,42.94,42.94,77400.0,30.266,30.3011,30.2097,30.2097,77400.0
2013-12-05 09:40:00,42.93,42.97,42.86,42.89,76000.0,30.2026,30.2308,30.1534,30.1745,76000.0
2013-12-05 09:45:00,42.9,42.9,42.83,42.86,42100.0,30.1815,30.1815,30.1323,30.1534,42100.0
2013-12-05 09:50:00,42.87,42.88,42.77,42.78,48200.0,30.1604,30.1675,30.0901,30.0971,48200.0
2013-12-05 09:55:00,42.79,42.79,42.71,42.72,64400.0,30.1041,30.1041,30.0479,30.0549,64400.0
2013-12-05 10:00:00,42.73,42.76,42.71,42.72,52900.0,30.0619,30.083,30.0479,30.0549,52900.0
2013-12-05 10:05:00,42.73,42.77,42.67,42.76,50600.0,30.0619,30.0901,30.0197,30.083,50600.0
2013-12-05 10:10:00,42.76,42.8,42.74,42.8,36600.0,30.083,30.1112,30.069,30.1112,36600.0
2013-12-05 10:15:00,42.79,42.88,42.79,42.88,42100.0,30.1041,30.1675,30.1041,30.1675,42100.0
2013-12-05 10:20:00,42.87,42.87,42.83,42.83,30100.0,30.1604,30.1604,30.1323,30.1323,30100.0
2013-12-05 10:25:00,42.84,42.87,42.81,42.85,62800.0,30.1393,30.1604,30.1182,30.1464,62800.0
2013-12-05 10:30:00,42.85,42.88,42.83,42.83,35000.0,30.1464,30.1675,30.1323,30.1323,35000.0
2013-12-05 10:35:00,42.83,42.86,42.81,42.82,33200.0,30.1323,30.1534,30.1182,30.1252,33200.0
2013-12-05 10:40:00,42.82,42.82,42.76,42.76,33000.0,30.1252,30.1252,30.083,30.083,33000.0
2013-12-05 10:45:00,42.76,42.77,42.71,42.73,57300.0,30.083,30.0901,30.0479,30.0619,57300.0
2013-12-05 10:50:00,42.74,42.75,42.73,42.75,22200.0,30.069,30.076,30.0619,30.076,22200.0
2013-12-05 10:55:00,42.75,42.77,42.75,42.76,19700.0,30.076,30.0901,30.076,30.083,19700.0
2013-12-05 11:00:00,42.75,42.79,42.74,42.79,32200.0,30.076,30.1041,30.069,30.1041,32200.0
2013-12-05 11:05:00,42.79,42.82,42.79,42.81,13900.0,30.1041,30.1252,30.1041,30.1182,13900.0
2013-12-05 11:10:00,42.8,42.84,42.8,42.83,28200.0,30.1112,30.1393,30.1112,30.1323,28200.0
2013-12-05 11:15:00,42.83,42.84,42.8,42.81,33500.0,30.1323,30.1393,30.1112,30.1182,33500.0
2013-12-05 11:20:00,42.8,42.84,42.8,42.83,28100.0,30.1112,30.1393,30.1112,30.1323,28100.0
2013-12-05 11:25:00,42.83,42.83,42.8,42.8,19300.0,30.1323,30.1323,30.1112,30.1112,19300.0
2013-12-05 11:30:00,42.81,42.82,42.79,42.82,16400.0,30.1182,30.1252,30.1041,30.1252,16400.0
2013-12-05 11:35:00,42.81,42.82,42.78,42.8,44800.0,30.1182,30.1252,30.0971,30.1112,44800.0
2013-12-05 11:40:00,42.8,42.84,42.8,42.81,13800.0,30.1112,30.1393,30.1112,30.1182,13800.0
2013-12-05 11:45:00,42.82,42.82,42.8,42.8,22200.0,30.1252,30.1252,30.1112,30.1112,22200.0
2013-12-05 11:50:00,42.81,42.86,42.79,42.85,15000.0,30.1182,30.1534,30.1041,30.1464,15000.0
2013-12-05 11:55:00,42.85,42.85,42.81,42.84,23500.0,30.1464,30.1464,30.1182,30.1393,23500.0
2013-12-05 12:00:00,42.83,42.84,42.81,42.82,16600.0,30.1323,30.1393,30.1182,30.1252,16600.0
2013-12-05 12:05:00,42.82,42.83,42.8,42.81,7300.0,30.1252,30.1323,30.1112,30.1182,7300.0
2013-12-05 12:10:00,42.8,42.84,42.8,42.83,8600.0,30.1112,30.1393,30.1112,30.1323,8600.0
2013-12-05 12:15:00,42.83,42.85,42.83,42.83,12300.0,30.1323,30.1464,30.1323,30.1323,12300.0
2013-12-05 12:20:00,42.84,42.84,42.83,42.83,5300.0,30.1393,30.1393,30.1323,30.1323,5300.0
2013-12-05 12:25:00,42.84,42.84,42.82,42.82,9000.0,30.1393,30.1393,30.1252,30.1252,9000.0
2013-12-05 12:30:00,42.83,42.83,42.79,42.79,7100.0,30.1323,30.1323,30.1041,30.1041,7100.0
2013-12-05 12:35:00,42.79,42.79,42.78,42.79,9100.0,30.1041,30.1041,30.0971,30.1041,9100.0
2013-12-05 12:40:00,42.79,42.81,42.78,42.81,10100.0,30.1041,30.1182,30.0971,30.1182,10100.0
2013-12-05 12:45:00,42.8,42.81,42.77,42.77,14200.0,30.1112,30.1182,30.0901,30.0901,14200.0
2013-12-05 12:50:00,42.77,42.78,42.77,42.78,4000.0,30.0901,30.0971,30.0901,30.0971,4000.0
2013-12-05 12:55:00,42.77,42.78,42.74,42.74,24400.0,30.0901,30.0971,30.069,30.069,24400.0
2013-12-05 13:00:00,42.74,42.75,42.73,42.74,9800.0,30.069,30.076,30.0619,30.069,9800.0
2013-12-05 13:05:00,42.74,42.75,42.73,42.75,4800.0,30.069,30.076,30.0619,30.076,4800.0
2013-12-05 13:10:00,42.75,42.76,42.74,42.76,6100.0,30.076,30.083,30.069,30.083,6100.0
2013-12-05 13:15:00,42.75,42.76,42.74,42.75,13900.0,30.076,30.083,30.069,30.076,13900.0
2013-12-05 13:20:00,42.75,42.75,42.71,42.72,25000.0,30.076,30.076,30.0479,30.0549,25000.0
2013-12-05 13:25:00,42.72,42.72,42.71,42.72,7100.0,30.0549,30.0549,30.0479,30.0549,7100.0
2013-12-05 13:30:00,42.72,42.74,42.69,42.74,25000.0,30.0549,30.069,30.0338,30.069,25000.0
2013-12-05 13:35:00,42.74,42.75,42.73,42.75,6900.0,30.069,30.076,30.0619,30.076,6900.0
2013-12-05 13:40:00,42.75,42.75,42.68,42.68,22500.0,30.076,30.076,30.0268,30.0268,22500.0
2013-12-05 13:45:00,42.68,42.68,42.6,42.61,29300.0,30.0268,30.0268,29.9705,29.9775,29300.0
2013-12-05 13:50:00,42.61,42.62,42.56,42.58,34600.0,29.9775,29.9845,29.9423,29.9564,34600.0
2013-12-05 13:55:00,42.59,42.63,42.58,42.63,22100.0,29.9634,29.9916,29.9564,29.9916,22100.0
2013-12-05 14:00:00,42.64,42.69,42.63,42.69,21700.0,29.9986,30.0338,29.9916,30.0338,21700.0
2013-12-05 14:05:00,42.69,42.69,42.64,42.64,18600.0,30.0338,30.0338,29.9986,29.9986,18600.0
2013-12-05 14:10:00,42.63,42.64,42.58,42.58,21300.0,29.9916,29.9986,29.9564,29.9564,21300.0
2013-12-05 14:15:00,42.58,42.61,42.55,42.61,31800.0,29.9564,29.9775,29.9353,29.9775,31800.0
2013-12-05 14:20:00,42.61,42.62,42.56,42.56,30200.0,29.9775,29.9845,29.9423,29.9423,30200.0
2013-12-05 14:25:00,42.57,42.62,42.56,42.62,8300.0,29.9494,29.9845,29.9423,29.9845,8300.0
2013-12-05 14:30:00,42.62,42.65,42.61,42.64,19700.0,29.9845,30.0056,29.9775,29.9986,19700.0
2013-12-05 14:35:00,42.63,42.65,42.63,42.64,10800.0,29.9916,30.0056,29.9916,29.9986,10800.0
2013-12-05 14:40:00,42.65,42.65,42.61,42.61,16800.0,30.0056,30.0056,29.9775,29.9775,16800.0
2013-12-05 14:45:00,42.62,42.64,42.61,42.62,45700.0,29.9845,29.9986,29.9775,29.9845,45700.0
2013-12-05 14:50:00,42.62,42.62,42.58,42.58,18300.0,29.9845,29.9845,29.9564,29.9564,18300.0
2013-12-05 14:55:00,42.59,42.6,42.58,42.58,22700.0,29.9634,29.9705,29.9564,29.9564,22700.0
2013-12-05 15:00:00,42.58,42.62,42.58,42.61,24000.0,29.9564,29.9845,29.9564,29.9775,24000.0
2013-12-05 15:05:00,42.61,42.65,42.58,42.65,64300.0,29.9775,30.0056,29.9564,30.0056,64300.0
2013-12-05 15:10:00,42.64,42.65,42.63,42.65,34000.0,29.9986,30.0056,29.9916,30.0056,34000.0
2013-12-05 15:15:00,42.65,42.65,42.64,42.65,24100.0,30.0056,30.0056,29.9986,30.0056,24100.0
2013-12-05 15:20:00,42.65,42.65,42.61,42.65,25800.0,30.0056,30.0056,29.9775,30.0056,25800.0
2013-12-05 15:25:00,42.65,42.67,42.65,42.65,18700.0,30.0056,30.0197,30.0056,30.0056,18700.0
2013-12-05 15:30:00,42.66,42.69,42.63,42.68,20900.0,30.0127,30.0338,29.9916,30.0268,20900.0
2013-12-05 15:35:00,42.69,42.71,42.68,42.7,61000.0,30.0338,30.0479,30.0268,30.0408,61000.0
2013-12-05 15:40:00,42.71,42.71,42.67,42.67,32900.0,30.0479,30.0479,30.0197,30.0197,32900.0
2013-12-05 15:45:00,42.67,42.67,42.63,42.65,87700.0,30.0197,30.0197,29.9916,30.0056,87700.0
2013-12-05 15:50:00,42.65,42.71,42.64,42.67,152200.0,30.0056,30.0479,29.9986,30.0197,152200.0
2013-12-05 15:55:00,42.66,42.68,42.64,42.68,211700.0,30.0127,30.0268,29.9986,30.0268,211700.0
2013-12-06 09:30:00,43.24,43.26,43.01,43.1,55900.0,30.4207,30.4348,30.2589,30.3222,55900.0
2013-12-06 09:35:00,43.1,43.11,43.0,43.06,44800.0,30.3222,30.3293,30.2519,30.2941,44800.0
2013-12-06 09:40:00,43.06,43.08,42.98,42.99,34400.0,30.2941,30.3082,30.2378,30.2448,34400.0
2013-12-06 09:45:00,42.99,43.04,42.98,43.01,12500.0,30.2448,30.28,30.2378,30.2589,12500.0
2013-12-06 09:50:00,43.01,43.11,43.0,43.11,21800.0,30.2589,30.3293,30.2519,30.3293,21800.0
2013-12-06 09:55:00,43.11,43.11,42.94,42.95,53100.0,30.3293,30.3293,30.2097,30.2167,53100.0
2013-12-06 10:00:00,42.97,43.06,42.96,43.05,44700.0,30.2308,30.2941,30.2237,30.2871,44700.0
2013-12-06 10:05:00,43.05,43.13,43.05,43.13,20700.0,30.2871,30.3433,30.2871,30.3433,20700.0
2013-12-06 10:10:00,43.13,43.15,43.1,43.15,21000.0,30.3433,30.3574,30.3222,30.3574,21000.0
2013-12-06 10:15:00,43.15,43.16,43.12,43.14,49400.0,30.3574,30.3644,30.3363,30.3504,49400.0
2013-12-06 10:20:00,43.14,43.21,43.14,43.2,33700.0,30.3504,30.3996,30.3504,30.3926,33700.0
2013-12-06 10:25:00,43.21,43.22,43.14,43.16,50000.0,30.3996,30.4067,30.3504,30.3644,50000.0
2013-12-06 10:30:00,43.15,43.15,43.08,43.1,30700.0,30.3574,30.3574,30.3082,30.3222,30700.0
2013-12-06 10:35:00,43.09,43.11,43.08,43.09,33300.0,30.3152,30.3293,30.3082,30.3152,33300.0
2013-12-06 10:40:00,43.08,43.11,43.08,43.08,38900.0,30.3082,30.3293,30.3082,30.3082,38900.0
2013-12-06 10:45:00,43.07,43.1,43.06,43.08,14100.0,30.3011,30.3222,30.2941,30.3082,14100.0
2013-12-06 10:50:00,43.08,43.08,43.04,43.05,25700.0,30.3082,30.3082,30.28,30.2871,25700.0
2013-12-06 10:55:00,43.05,43.06,43.05,43.05,22500.0,30.2871,30.2941,30.2871,30.2871,22500.0
2013-12-06 11:00:00,43.06,43.09,43.04,43.09,26500.0,30.2941,30.3152,30.28,30.3152,26500.0
2013-12-06 11:05:00,43.08,43.13,43.08,43.12,10600.0,30.3082,30.3433,30.3082,30.3363,10600.0
2013-12-06 11:10:00,43.13,43.13,43.08,43.12,16900.0,30.3433,30.3433,30.3082,30.3363,16900.0
2013-12-06 11:15:00,43.12,43.13,43.1,43.13,10300.0,30.3363,30.3433,30.3222,30.3433,10300.0
2013-12-06 11:20:00,43.13,43.13,43.1,43.11,17600.0,30.3433,30.3433,30.3222,30.3293,17600.0
2013-12-06 11:25:00,43.12,43.12,43.1,43.11,6200.0,30.3363,30.3363,30.3222,30.3293,6200.0
2013-12-06 11:30:00,43.1,43.13,43.1,43.12,18800.0,30.3222,30.3433,30.3222,30.3363,18800.0
2013-12-06 11:35:00,43.12,43.13,43.11,43.12,7600.0,30.3363,30.3433,30.3293,30.3363,7600.0
2013-12-06 11:40:00,43.12,43.13,43.09,43.09,23600.0,30.3363,30.3433,30.3152,30.3152,23600.0
2013-12-06 11:45:00,43.1,43.13,43.09,43.13,10200.0,30.3222,30.3433,30.3152,30.3433,10200.0
2013-12-06 11:50:00,43.12,43.13,43.05,43.06,20800.0,30.3363,30.3433,30.2871,30.2941,20800.0
2013-12-06 11:55:00,43.06,43.09,43.05,43.09,8600.0,30.2941,30.3152,30.2871,30.3152,8600.0
2013-12-06 12:00:00,43.09,43.11,43.09,43.11,7400.0,30.3152,30.3293,30.3152,30.3293,7400.0
2013-12-06 12:05:00,43.11,43.11,43.1,43.11,3900.0,30.3293,30.3293,30.3222,30.3293,3900.0
2013-12-06 12:10:00,43.11,43.11,43.09,43.09,8000.0,30.3293,30.3293,30.3152,30.3152,8000.0
2013-12-06 12:15:00,43.09,43.17,43.09,43.17,19800.0,30.3152,30.3715,30.3152,30.3715,19800.0
2013-12-06 12:20:00,43.17,43.2,43.16,43.17,28700.0,30.3715,30.3926,30.3644,30.3715,28700.0
2013-12-06 12:25:00,43.17,43.18,43.14,43.15,28400.0,30.3715,30.3785,30.3504,30.3574,28400.0
2013-12-06 12:30:00,43.15,43.15,43.14,43.15,9400.0,30.3574,30.3574,30.3504,30.3574,9400.0
2013-12-06 12:35:00,43.15,43.15,43.14,43.15,30800.0,30.3574,30.3574,30.3504,30.3574,30800.0
2013-12-06 12:40:00,43.15,43.17,43.14,43.15,14200.0,30.3574,30.3715,30.3504,30.3574,14200.0
2013-12-06 12:45:00,43.15,43.16,43.15,43.15,10200.0,30.3574,30.3644,30.3574,30.3574,10200.0
2013-12-06 12:50:00,43.15,43.16,43.14,43.15,15800.0,30.3574,30.3644,30.3504,30.3574,15800.0
2013-12-06 12:55:00,43.15,43.16,43.14,43.16,20300.0,30.3574,30.3644,30.3504,30.3644,20300.0
2013-12-06 13:00:00,43.16,43.16,43.15,43.16,10400.0,30.3644,30.3644,30.3574,30.3644,10400.0
2013-12-06 13:05:00,43.16,43.16,43.15,43.15,9600.0,30.3644,30.3644,30.3574,30.3574,9600.0
2013-12-06 13:10:00,43.16,43.17,43.15,43.17,17800.0,30.3644,30.3715,30.3574,30.3715,17800.0
2013-12-06 13:15:00,43.18,43.24,43.18,43.23,39800.0,30.3785,30.4207,30.3785,30.4137,39800.0
2013-12-06 13:20:00,43.24,43.25,43.23,43.25,5800.0,30.4207,30.4278,30.4137,30.4278,5800.0
2013-12-06 13:25:00,43.25,43.25,43.22,43.23,23300.0,30.4278,30.4278,30.4067,30.4137,23300.0
2013-12-06 13:30:00,43.23,43.23,43.22,43.23,7700.0,30.4137,30.4137,30.4067,30.4137,7700.0
2013-12-06 13:35:00,43.23,43.23,43.22,43.23,30500.0,30.4137,30.4137,30.4067,30.4137,30500.0
2013-12-06 13:40:00,43.23,43.27,43.22,43.24,60500.0,30.4137,30.4418,30.4067,30.4207,60500.0
2013-12-06 13:45:00,43.24,43.24,43.22,43.23,12100.0,30.4207,30.4207,30.4067,30.4137,12100.0
2013-12-06 13:50:00,43.23,43.23,43.22,43.22,14300.0,30.4137,30.4137,30.4067,30.4067,14300.0
2013-12-06 13:55:00,43.22,43.22,43.21,43.22,10400.0,30.4067,30.4067,30.3996,30.4067,10400.0
2013-12-06 14:00:00,43.22,43.24,43.21,43.23,12100.0,30.4067,30.4207,30.3996,30.4137,12100.0
2013-12-06 14:05:00,43.23,43.23,43.22,43.23,8200.0,30.4137,30.4137,30.4067,30.4137,8200.0
2013-12-06 14:10:00,43.23,43.23,43.22,43.23,10900.0,30.4137,30.4137,30.4067,30.4137,10900.0
2013-12-06 14:15:00,43.23,43.23,43.22,43.22,7400.0,30.4137,30.4137,30.4067,30.4067,7400.0
2013-12-06 14:20:00,43.23,43.26,43.22,43.26,16100.0,30.4137,30.4348,30.4067,30.4348,16100.0
2013-12-06 14:25:00,43.26,43.26,43.24,43.24,13800.0,30.4348,30.4348,30.4207,30.4207,13800.0
2013-12-06 14:30:00,43.25,43.26,43.24,43.25,6800.0,30.4278,30.4348,30.4207,30.4278,6800.0
2013-12-06 14:35:00,43.26,43.26,43.24,43.25,16900.0,30.4348,30.4348,30.4207,30.4278,16900.0
2013-12-06 14:40:00,43.26,43.27,43.25,43.25,20800.0,30.4348,30.4418,30.4278,30.4278,20800.0
2013-12-06 14:45:00,43.25,43.25,43.24,43.25,21400.0,30.4278,30.4278,30.4207,30.4278,21400.0
2013-12-06 14:50:00,43.25,43.27,43.24,43.27,8300.0,30.4278,30.4418,30.4207,30.4418,8300.0
2013-12-06 14:55:00,43.27,43.27,43.24,43.25,23700.0,30.4418,30.4418,30.4207,30.4278,23700.0
2013-12-06 15:00:00,43.25,43.25,43.24,43.25,8000.0,30.4278,30.4278,30.4207,30.4278,8000.0
2013-12-06 15:05:00,43.25,43.25,43.24,43.25,16300.0,30.4278,30.4278,30.4207,30.4278,16300.0
2013-12-06 15:10:00,43.25,43.25,43.21,43.22,30500.0,30.4278,30.4278,30.3996,30.4067,30500.0
2013-12-06 15:15:00,43.22,43.22,43.21,43.21,18000.0,30.4067,30.4067,30.3996,30.3996,18000.0
2013-12-06 15:20:00,43.22,43.23,43.21,43.22,21600.0,30.4067,30.4137,30.3996,30.4067,21600.0
2013-12-06 15:25:00,43.22,43.23,43.21,43.22,10500.0,30.4067,30.4137,30.3996,30.4067,10500.0
2013-12-06 15:30:00,43.22,43.27,43.22,43.27,17600.0,30.4067,30.4418,30.4067,30.4418,17600.0
2013-12-06 15:35:00,43.27,43.29,43.23,43.23,33000.0,30.4418,30.4559,30.4137,30.4137,33000.0
2013-12-06 15:40:00,43.24,43.28,43.23,43.28,16100.0,30.4207,30.4489,30.4137,30.4489,16100.0
2013-12-06 15:45:00,43.27,43.28,43.25,43.27,25500.0,30.4418,30.4489,30.4278,30.4418,25500.0
2013-12-06 15:50:00,43.27,43.39,43.27,43.38,243600.0,30.4418,30.5263,30.4418,30.5192,243600.0
2013-12-06 15:55:00,43.38,43.39,43.35,43.37,153000.0,30.5192,30.5263,30.4981,30.5122,153000.0
2013-12-09 09:30:00,43.47,43.5,43.15,43.45,61600.0,30.5825,30.6036,30.3574,30.5685,61600.0
2013-12-09 09:35:00,43.45,43.48,43.41,43.48,34500.0,30.5685,30.5896,30.5403,30.5896,34500.0
2013-12-09 09:40:00,43.48,43.55,43.47,43.55,30100.0,30.5896,30.6388,30.5825,30.6388,30100.0
2013-12-09 09:45:00,43.55,43.58,43.48,43.49,30700.0,30.6388,30.6599,30.5896,30.5966,30700.0
2013-12-09 09:50:00,43.48,43.54,43.47,43.54,17000.0,30.5896,30.6318,30.5825,30.6318,17000.0
2013-12-09 09:55:00,43.54,43.58,43.54,43.58,14300.0,30.6318,30.6599,30.6318,30.6599,14300.0
2013-12-09 10:00:00,43.58,43.62,43.58,43.61,55300.0,30.6599,30.6881,30.6599,30.681,55300.0
2013-12-09 10:05:00,43.61,43.63,43.57,43.57,23700.0,30.681,30.6951,30.6529,30.6529,23700.0
2013-12-09 10:10:00,43.56,43.58,43.55,43.58,12900.0,30.6459,30.6599,30.6388,30.6599,12900.0
2013-12-09 10:15:00,43.58,43.58,43.55,43.57,20400.0,30.6599,30.6599,30.6388,30.6529,20400.0
2013-12-09 10:20:00,43.57,43.58,43.47,43.51,24400.0,30.6529,30.6599,30.5825,30.6107,24400.0
2013-12-09 10:25:00,43.5,43.53,43.49,43.5,20600.0,30.6036,30.6248,30.5966,30.6036,20600.0
2013-12-09 10:30:00,43.49,43.56,43.48,43.56,63600.0,30.5966,30.6459,30.5896,30.6459,63600.0
2013-12-09 10:35:00,43.56,43.57,43.5,43.52,114100.0,30.6459,30.6529,30.6036,30.6177,114100.0
2013-12-09 10:40:00,43.52,43.52,43.44,43.44,18700.0,30.6177,30.6177,30.5614,30.5614,18700.0
2013-12-09 10:45:00,43.45,43.47,43.44,43.47,15000.0,30.5685,30.5825,30.5614,30.5825,15000.0
2013-12-09 10:50:00,43.46,43.52,43.46,43.49,20400.0,30.5755,30.6177,30.5755,30.5966,20400.0
2013-12-09 10:55:00,43.49,43.51,43.46,43.46,58500.0,30.5966,30.6107,30.5755,30.5755,58500.0
2013-12-09 11:00:00,43.47,43.47,43.4,43.42,20600.0,30.5825,30.5825,30.5333,30.5474,20600.0
2013-12-09 11:05:00,43.42,43.46,43.41,43.45,18100.0,30.5474,30.5755,30.5403,30.5685,18100.0
2013-12-09 11:10:00,43.45,43.45,43.41,43.44,20400.0,30.5685,30.5685,30.5403,30.5614,20400.0
2013-12-09 11:15:00,43.44,43.45,43.41,43.41,15100.0,30.5614,30.5685,30.5403,30.5403,15100.0
2013-12-09 11:20:00,43.41,43.42,43.41,43.41,16400.0,30.5403,30.5474,30.5403,30.5403,16400.0
2013-12-09 11:25:00,43.41,43.45,43.41,43.44,14200.0,30.5403,30.5685,30.5403,30.5614,14200.0
2013-12-09 11:30:00,43.44,43.48,43.44,43.48,14600.0,30.5614,30.5896,30.5614,30.5896,14600.0
2013-12-09 11:35:00,43.48,43.49,43.47,43.49,24000.0,30.5896,30.5966,30.5825,30.5966,24000.0
2013-12-09 11:40:00,43.49,43.5,43.48,43.5,25100.0,30.5966,30.6036,30.5896,30.6036,25100.0
2013-12-09 11:45:00,43.5,43.5,43.48,43.49,23500.0,30.6036,30.6036,30.5896,30.5966,23500.0
2013-12-09 11:50:00,43.49,43.51,43.48,43.51,15000.0,30.5966,30.6107,30.5896,30.6107,15000.0
2013-12-09 11:55:00,43.51,43.52,43.5,43.51,20500.0,30.6107,30.6177,30.6036,30.6107,20500.0
2013-12-09 12:00:00,43.51,43.54,43.5,43.53,16700.0,30.6107,30.6318,30.6036,30.6248,16700.0
2013-12-09 12:05:00,43.52,43.53,43.48,43.49,21900.0,30.6177,30.6248,30.5896,30.5966,21900.0
2013-12-09 12:10:00,43.48,43.49,43.47,43.48,16300.0,30.5896,30.5966,30.5825,30.5896,16300.0
2013-12-09 12:15:00,43.47,43.49,43.47,43.48,19900.0,30.5825,30.5966,30.5825,30.5896,19900.0
2013-12-09 12:20:00,43.47,43.48,43.47,43.48,5700.0,30.5825,30.5896,30.5825,30.5896,5700.0
2013-12-09 12:25:00,43.48,43.49,43.47,43.48,10300.0,30.5896,30.5966,30.5825,30.5896,10300.0
2013-12-09 12:30:00,43.47,43.48,43.46,43.46,9800.0,30.5825,30.5896,30.5755,30.5755,9800.0
2013-12-09 12:35:00,43.47,43.47,43.45,43.46,7900.0,30.5825,30.5825,30.5685,30.5755,7900.0
2013-12-09 12:40:00,43.45,43.47,43.45,43.47,10400.0,30.5685,30.5825,30.5685,30.5825,10400.0
2013-12-09 12:45:00,43.47,43.47,43.46,43.47,19100.0,30.5825,30.5825,30.5755,30.5825,19100.0
2013-12-09 12:50:00,43.47,43.47,43.45,43.46,19400.0,30.5825,30.5825,30.5685,30.5755,19400.0
2013-12-09 12:55:00,43.46,43.47,43.46,43.46,5200.0,30.5755,30.5825,30.5755,30.5755,5200.0
2013-12-09 13:00:00,43.47,43.47,43.46,43.46,6400.0,30.5825,30.5825,30.5755,30.5755,6400.0
2013-12-09 13:05:00,43.47,43.47,43.45,43.46,24100.0,30.5825,30.5825,30.5685,30.5755,24100.0
2013-12-09 13:10:00,43.46,43.47,43.45,43.46,10600.0,30.5755,30.5825,30.5685,30.5755,10600.0
2013-12-09 13:15:00,43.46,43.47,43.46,43.47,6600.0,30.5755,30.5825,30.5755,30.5825,6600.0
2013-12-09 13:20:00,43.47,43.49,43.46,43.46,19300.0,30.5825,30.5966,30.5755,30.5755,19300.0
2013-12-09 13:25:00,43.47,43.48,43.46,43.47,13800.0,30.5825,30.5896,30.5755,30.5825,13800.0
2013-12-09 13:30:00,43.47,43.5,43.47,43.5,25300.0,30.5825,30.6036,30.5825,30.6036,25300.0
2013-12-09 13:35:00,43.5,43.52,43.49,43.52,16900.0,30.6036,30.6177,30.5966,30.6177,16900.0
2013-12-09 13:40:00,43.52,43.53,43.52,43.52,44600.0,30.6177,30.6248,30.6177,30.6177,44600.0
2013-12-09 13:45:00,43.53,43.53,43.52,43.53,14300.0,30.6248,30.6248,30.6177,30.6248,14300.0
2013-12-09 13:50:00,43.53,43.53,43.51,43.52,48200.0,30.6248,30.6248,30.6107,30.6177,48200.0
2013-12-09 13:55:00,43.52,43.52,43.51,43.52,6500.0,30.6177,30.6177,30.6107,30.6177,6500.0
2013-12-09 14:00:00,43.51,43.51,43.48,43.48,20300.0,30.6107,30.6107,30.5896,30.5896,20300.0
2013-12-09 14:05:00,43.48,43.48,43.47,43.48,14700.0,30.5896,30.5896,30.5825,30.5896,14700.0
2013-12-09 14:10:00,43.48,43.48,43.47,43.48,5000.0,30.5896,30.5896,30.5825,30.5896,5000.0
2013-12-09 14:15:00,43.48,43.49,43.47,43.48,18800.0,30.5896,30.5966,30.5825,30.5896,18800.0
2013-12-09 14:20:00,43.47,43.49,43.47,43.48,13100.0,30.5825,30.5966,30.5825,30.5896,13100.0
2013-12-09 14:25:00,43.47,43.48,43.47,43.48,20500.0,30.5825,30.5896,30.5825,30.5896,20500.0
2013-12-09 14:30:00,43.48,43.48,43.46,43.48,28000.0,30.5896,30.5896,30.5755,30.5896,28000.0
2013-12-09 14:35:00,43.48,43.49,43.47,43.48,12900.0,30.5896,30.5966,30.5825,30.5896,12900.0
2013-12-09 14:40:00,43.48,43.49,43.47,43.48,18900.0,30.5896,30.5966,30.5825,30.5896,18900.0
2013-12-09 14:45:00,43.48,43.48,43.46,43.47,20500.0,30.5896,30.5896,30.5755,30.5825,20500.0
2013-12-09 14:50:00,43.47,43.49,43.46,43.47,15200.0,30.5825,30.5966,30.5755,30.5825,15200.0
2013-12-09 14:55:00,43.46,43.46,43.44,43.46,14000.0,30.5755,30.5755,30.5614,30.5755,14000.0
2013-12-09 15:00:00,43.46,43.48,43.46,43.47,9300.0,30.5755,30.5896,30.5755,30.5825,9300.0
2013-12-09 15:05:00,43.48,43.48,43.44,43.45,17000.0,30.5896,30.5896,30.5614,30.5685,17000.0
2013-12-09 15:10:00,43.45,43.46,43.44,43.45,12600.0,30.5685,30.5755,30.5614,30.5685,12600.0
2013-12-09 15:15:00,43.44,43.46,43.44,43.46,11700.0,30.5614,30.5755,30.5614,30.5755,11700.0
2013-12-09 15:20:00,43.46,43.46,43.42,43.43,25800.0,30.5755,30.5755,30.5474,30.5544,25800.0
2013-12-09 15:25:00,43.42,43.43,43.38,43.39,24500.0,30.5474,30.5544,30.5192,30.5263,24500.0
2013-12-09 15:30:00,43.4,43.41,43.39,43.4,21600.0,30.5333,30.5403,30.5263,30.5333,21600.0
2013-12-09 15:35:00,43.4,43.43,43.4,43.43,21100.0,30.5333,30.5544,30.5333,30.5544,21100.0
2013-12-09 15:40:00,43.42,43.44,43.42,43.44,21500.0,30.5474,30.5614,30.5474,30.5614,21500.0
2013-12-09 15:45:00,43.43,43.48,43.43,43.47,44200.0,30.5544,30.5896,30.5544,30.5825,44200.0
2013-12-09 15:50:00,43.48,43.48,43.47,43.48,24400.0,30.5896,30.5896,30.5825,30.5896,24400.0
2013-12-09 15:55:00,43.47,43.5,43.46,43.5,194600.0,30.5825,30.6036,30.5755,30.6036,194600.0
2013-12-10 09:30:00,43.52,43.52,43.38,43.44,47100.0,30.6177,30.6177,30.5192,30.5614,47100.0
2013-12-10 09:35:00,43.44,43.51,43.43,43.5,40900.0,30.5614,30.6107,30.5544,30.6036,40900.0
2013-12-10 09:40:00,43.49,43.59,43.49,43.59,49100.0,30.5966,30.667,30.5966,30.667,49100.0
2013-12-10 09:45:00,43.59,43.62,43.56,43.57,80300.0,30.667,30.6881,30.6459,30.6529,80300.0
2013-12-10 09:50:00,43.58,43.58,43.5,43.51,38900.0,30.6599,30.6599,30.6036,30.6107,38900.0
2013-12-10 09:55:00,43.51,43.53,43.45,43.5,22600.0,30.6107,30.6248,30.5685,30.6036,22600.0
2013-12-10 10:00:00,43.5,43.51,43.43,43.44,43100.0,30.6036,30.6107,30.5544,30.5614,43100.0
2013-12-10 10:05:00,43.45,43.46,43.41,43.42,28300.0,30.5685,30.5755,30.5403,30.5474,28300.0
2013-12-10 10:10:00,43.42,43.42,43.39,43.4,26100.0,30.5474,30.5474,30.5263,30.5333,26100.0
2013-12-10 10:15:00,43.4,43.45,43.4,43.44,30500.0,30.5333,30.5685,30.5333,30.5614,30500.0
2013-12-10 10:20:00,43.45,43.45,43.42,43.45,16900.0,30.5685,30.5685,30.5474,30.5685,16900.0
2013-12-10 10:25:00,43.44,43.44,43.42,43.42,10200.0,30.5614,30.5614,30.5474,30.5474,10200.0
2013-12-10 10:30:00,43.43,43.46,43.42,43.45,12300.0,30.5544,30.5755,30.5474,30.5685,12300.0
2013-12-10 10:35:00,43.46,43.48,43.45,43.47,12000.0,30.5755,30.5896,30.5685,30.5825,12000.0
2013-12-10 10:40:00,43.47,43.48,43.44,43.48,32600.0,30.5825,30.5896,30.5614,30.5896,32600.0
2013-12-10 10:45:00,43.48,43.51,43.47,43.5,16200.0,30.5896,30.6107,30.5825,30.6036,16200.0
2013-12-10 10:50:00,43.49,43.51,43.48,43.51,7800.0,30.5966,30.6107,30.5896,30.6107,7800.0
2013-12-10 10:55:00,43.51,43.53,43.5,43.51,17600.0,30.6107,30.6248,30.6036,30.6107,17600.0
2013-12-10 11:00:00,43.5,43.51,43.49,43.49,20100.0,30.6036,30.6107,30.5966,30.5966,20100.0
2013-12-10 11:05:00,43.49,43.5,43.47,43.49,29600.0,30.5966,30.6036,30.5825,30.5966,29600.0
2013-12-10 11:10:00,43.49,43.5,43.48,43.5,10400.0,30.5966,30.6036,30.5896,30.6036,10400.0
2013-12-10 11:15:00,43.5,43.5,43.48,43.49,18000.0,30.6036,30.6036,30.5896,30.5966,18000.0
2013-12-10 11:20:00,43.5,43.5,43.45,43.45,25300.0,30.6036,30.6036,30.5685,30.5685,25300.0
2013-12-10 11:25:00,43.45,43.47,43.43,43.44,11800.0,30.5685,30.5825,30.5544,30.5614,11800.0
2013-12-10 11:30:00,43.43,43.44,43.39,43.41,25000.0,30.5544,30.5614,30.5263,30.5403,25000.0
2013-12-10 11:35:00,43.41,43.41,43.37,43.38,19900.0,30.5403,30.5403,30.5122,30.5192,19900.0
2013-12-10 11:40:00,43.38,43.41,43.38,43.41,7400.0,30.5192,30.5403,30.5192,30.5403,7400.0
2013-12-10 11:45:00,43.41,43.42,43.4,43.41,12500.0,30.5403,30.5474,30.5333,30.5403,12500.0
2013-12-10 11:50:00,43.41,43.41,43.37,43.38,10900.0,30.5403,30.5403,30.5122,30.5192,10900.0
2013-12-10 11:55:00,43.38,43.39,43.37,43.39,24700.0,30.5192,30.5263,30.5122,30.5263,24700.0
2013-12-10 12:00:00,43.4,43.4,43.34,43.36,40000.0,30.5333,30.5333,30.4911,30.5052,40000.0
2013-12-10 12:05:00,43.37,43.37,43.32,43.35,13600.0,30.5122,30.5122,30.477,30.4981,13600.0
2013-12-10 12:10:00,43.35,43.39,43.35,43.39,10600.0,30.4981,30.5263,30.4981,30.5263,10600.0
2013-12-10 12:15:00,43.39,43.39,43.35,43.36,19000.0,30.5263,30.5263,30.4981,30.5052,19000.0
2013-12-10 12:20:00,43.36,43.36,43.35,43.36,12500.0,30.5052,30.5052,30.4981,30.5052,12500.0
2013-12-10 12:25:00,43.36,43.38,43.35,43.38,11200.0,30.5052,30.5192,30.4981,30.5192,11200.0
2013-12-10 12:30:00,43.38,43.38,43.36,43.36,9000.0,30.5192,30.5192,30.5052,30.5052,9000.0
2013-12-10 12:35:00,43.36,43.37,43.35,43.36,11200.0,30.5052,30.5122,30.4981,30.5052,11200.0
2013-12-10 12:40:00,43.36,43.37,43.36,43.37,8300.0,30.5052,30.5122,30.5052,30.5122,8300.0
2013-12-10 12:45:00,43.37,43.38,43.36,43.38,20300.0,30.5122,30.5192,30.5052,30.5192,20300.0
2013-12-10 12:50:00,43.37,43.39,43.37,43.38,10100.0,30.5122,30.5263,30.5122,30.5192,10100.0
2013-12-10 12:55:00,43.39,43.4,43.38,43.39,26900.0,30.5263,30.5333,30.5192,30.5263,26900.0
2013-12-10 13:00:00,43.38,43.4,43.38,43.4,34300.0,30.5192,30.5333,30.5192,30.5333,34300.0
2013-12-10 13:05:00,43.4,43.4,43.39,43.4,16400.0,30.5333,30.5333,30.5263,30.5333,16400.0
2013-12-10 13:10:00,43.4,43.41,43.39,43.39,19300.0,30.5333,30.5403,30.5263,30.5263,19300.0
2013-12-10 13:15:00,43.4,43.4,43.39,43.4,2900.0,30.5333,30.5333,30.5263,30.5333,2900.0
2013-12-10 13:20:00,43.4,43.4,43.38,43.39,11900.0,30.5333,30.5333,30.5192,30.5263,11900.0
2013-12-10 13:25:00,43.39,43.39,43.34,43.35,21100.0,30.5263,30.5263,30.4911,30.4981,21100.0
2013-12-10 13:30:00,43.36,43.37,43.35,43.37,9100.0,30.5052,30.5122,30.4981,30.5122,9100.0
2013-12-10 13:35:00,43.37,43.38,43.36,43.38,18400.0,30.5122,30.5192,30.5052,30.5192,18400.0
2013-12-10 13:40:00,43.38,43.39,43.37,43.38,14400.0,30.5192,30.5263,30.5122,30.5192,14400.0
2013-12-10 13:45:00,43.38,43.39,43.37,43.39,7600.0,30.5192,30.5263,30.5122,30.5263,7600.0
2013-12-10 13:50:00,43.39,43.39,43.35,43.35,21300.0,30.5263,30.5263,30.4981,30.4981,21300.0
2013-12-10 13:55:00,43.35,43.36,43.32,43.32,27400.0,30.4981,30.5052,30.477,30.477,27400.0
2013-12-10 14:00:00,43.32,43.35,43.28,43.29,49000.0,30.477,30.4981,30.4489,30.4559,49000.0
2013-12-10 14:05:00,43.29,43.3,43.27,43.29,40300.0,30.4559,30.4629,30.4418,30.4559,40300.0
2013-12-10 14:10:00,43.29,43.29,43.28,43.29,15500.0,30.4559,30.4559,30.4489,30.4559,15500.0
2013-12-10 14:15:00,43.27,43.28,43.27,43.27,6000.0,30.4418,30.4489,30.4418,30.4418,6000.0
2013-12-10 14:20:00,43.28,43.3,43.27,43.3,22500.0,30.4489,30.4629,30.4418,30.4629,22500.0
2013-12-10 14:25:00,43.3,43.34,43.29,43.34,13300.0,30.4629,30.4911,30.4559,30.4911,13300.0
2013-12-10 14:30:00,43.34,43.34,43.32,43.34,27200.0,30.4911,30.4911,30.477,30.4911,27200.0
2013-12-10 14:35:00,43.34,43.37,43.33,43.37,18100.0,30.4911,30.5122,30.484,30.5122,18100.0
2013-12-10 14:40:00,43.37,43.37,43.35,43.36,23500.0,30.5122,30.5122,30.4981,30.5052,23500.0
2013-12-10 14:45:00,43.36,43.37,43.35,43.37,20400.0,30.5052,30.5122,30.4981,30.5122,20400.0
2013-12-10 14:50:00,43.36,43.37,43.28,43.3,71200.0,30.5052,30.5122,30.4489,30.4629,71200.0
2013-12-10 14:55:00,43.29,43.32,43.29,43.32,17500.0,30.4559,30.477,30.4559,30.477,17500.0
2013-12-10 15:00:00,43.32,43.35,43.32,43.34,20500.0,30.477,30.4981,30.477,30.4911,20500.0
2013-12-10 15:05:00,43.35,43.39,43.35,43.37,29400.0,30.4981,30.5263,30.4981,30.5122,29400.0
2013-12-10 15:10:00,43.37,43.38,43.36,43.38,18000.0,30.5122,30.5192,30.5052,30.5192,18000.0
2013-12-10 15:15:00,43.37,43.38,43.36,43.37,17900.0,30.5122,30.5192,30.5052,30.5122,17900.0
2013-12-10 15:20:00,43.36,43.39,43.36,43.37,30300.0,30.5052,30.5263,30.5052,30.5122,30300.0
2013-12-10 15:25:00,43.38,43.38,43.36,43.36,19800.0,30.5192,30.5192,30.5052,30.5052,19800.0
2013-12-10 15:30:00,43.37,43.37,43.35,43.35,23200.0,30.5122,30.5122,30.4981,30.4981,23200.0
2013-12-10 15:35:00,43.35,43.36,43.33,43.34,17500.0,30.4981,30.5052,30.484,30.4911,17500.0
2013-12-10 15:40:00,43.33,43.35,43.33,43.35,36300.0,30.484,30.4981,30.484,30.4981,36300.0
2013-12-10 15:45:00,43.34,43.36,43.33,43.36,44200.0,30.4911,30.5052,30.484,30.5052,44200.0
2013-12-10 15:50:00,43.36,43.37,43.36,43.37,50100.0,30.5052,30.5122,30.5052,30.5122,50100.0
2013-12-10 15:55:00,43.37,43.38,43.36,43.38,184200.0,30.5122,30.5192,30.5052,30.5192,184200.0
2013-12-11 09:30:00,43.34,43.49,43.33,43.49,37800.0,30.4911,30.5966,30.484,30.5966,37800.0
2013-12-11 09:35:00,43.47,43.49,43.41,43.46,35300.0,30.5825,30.5966,30.5403,30.5755,35300.0
2013-12-11 09:40:00,43.46,43.47,43.4,43.47,26800.0,30.5755,30.5825,30.5333,30.5825,26800.0
2013-12-11 09:45:00,43.48,43.48,43.36,43.36,27200.0,30.5896,30.5896,30.5052,30.5052,27200.0
2013-12-11 09:50:00,43.37,43.38,43.32,43.38,31300.0,30.5122,30.5192,30.477,30.5192,31300.0
2013-12-11 09:55:00,43.38,43.38,43.32,43.33,23900.0,30.5192,30.5192,30.477,30.484,23900.0
2013-12-11 10:00:00,43.32,43.32,43.22,43.22,30300.0,30.477,30.477,30.4067,30.4067,30300.0
2013-12-11 10:05:00,43.22,43.22,43.1,43.17,40500.0,30.4067,30.4067,30.3222,30.3715,40500.0
2013-12-11 10:10:00,43.16,43.19,43.16,43.17,36200.0,30.3644,30.3856,30.3644,30.3715,36200.0
2013-12-11 10:15:00,43.17,43.17,43.13,43.16,35600.0,30.3715,30.3715,30.3433,30.3644,35600.0
2013-12-11 10:20:00,43.16,43.2,43.15,43.17,27100.0,30.3644,30.3926,30.3574,30.3715,27100.0
2013-12-11 10:25:00,43.18,43.18,43.11,43.11,41900.0,30.3785,30.3785,30.3293,30.3293,41900.0
2013-12-11 10:30:00,43.11,43.15,43.09,43.1,38600.0,30.3293,30.3574,30.3152,30.3222,38600.0
2013-12-11 10:35:00,43.1,43.13,43.09,43.12,20600.0,30.3222,30.3433,30.3152,30.3363,20600.0
2013-12-11 10:40:00,43.12,43.13,43.12,43.13,17000.0,30.3363,30.3433,30.3363,30.3433,17000.0
2013-12-11 10:45:00,43.13,43.13,43.11,43.13,25400.0,30.3433,30.3433,30.3293,30.3433,25400.0
2013-12-11 10:50:00,43.13,43.18,43.12,43.18,29900.0,30.3433,30.3785,30.3363,30.3785,29900.0
2013-12-11 10:55:00,43.18,43.2,43.17,43.18,29400.0,30.3785,30.3926,30.3715,30.3785,29400.0
2013-12-11 11:00:00,43.19,43.19,43.18,43.19,15300.0,30.3856,30.3856,30.3785,30.3856,15300.0
2013-12-11 11:05:00,43.19,43.2,43.18,43.2,24300.0,30.3856,30.3926,30.3785,30.3926,24300.0
2013-12-11 11:10:00,43.2,43.24,43.19,43.22,21300.0,30.3926,30.4207,30.3856,30.4067,21300.0
2013-12-11 11:15:00,43.21,43.22,43.18,43.2,40600.0,30.3996,30.4067,30.3785,30.3926,40600.0
2013-12-11 11:20:00,43.19,43.2,43.17,43.19,25400.0,30.3856,30.3926,30.3715,30.3856,25400.0
2013-12-11 11:25:00,43.19,43.22,43.18,43.21,21300.0,30.3856,30.4067,30.3785,30.3996,21300.0
2013-12-11 11:30:00,43.21,43.21,43.18,43.19,24100.0,30.3996,30.3996,30.3785,30.3856,24100.0
2013-12-11 11:35:00,43.19,43.19,43.17,43.17,20500.0,30.3856,30.3856,30.3715,30.3715,20500.0
2013-12-11 11:40:00,43.18,43.18,43.17,43.17,14600.0,30.3785,30.3785,30.3715,30.3715,14600.0
2013-12-11 11:45:00,43.17,43.17,43.13,43.14,17400.0,30.3715,30.3715,30.3433,30.3504,17400.0
2013-12-11 11:50:00,43.14,43.15,43.08,43.08,22000.0,30.3504,30.3574,30.3082,30.3082,22000.0
2013-12-11 11:55:00,43.09,43.16,43.09,43.16,17300.0,30.3152,30.3644,30.3152,30.3644,17300.0
2013-12-11 12:00:00,43.16,43.16,43.14,43.14,10600.0,30.3644,30.3644,30.3504,30.3504,10600.0
2013-12-11 12:05:00,43.13,43.15,43.13,43.15,14400.0,30.3433,30.3574,30.3433,30.3574,14400.0
2013-12-11 12:10:00,43.15,43.17,43.15,43.16,7100.0,30.3574,30.3715,30.3574,30.3644,7100.0
2013-12-11 12:15:00,43.16,43.17,43.14,43.15,16400.0,30.3644,30.3715,30.3504,30.3574,16400.0
2013-12-11 12:20:00,43.16,43.16,43.12,43.12,9400.0,30.3644,30.3644,30.3363,30.3363,9400.0
2013-12-11 12:25:00,43.12,43.13,43.09,43.09,20900.0,30.3363,30.3433,30.3152,30.3152,20900.0
2013-12-11 12:30:00,43.09,43.11,43.08,43.11,13500.0,30.3152,30.3293,30.3082,30.3293,13500.0
2013-12-11 12:35:00,43.11,43.11,43.1,43.1,5600.0,30.3293,30.3293,30.3222,30.3222,5600.0
2013-12-11 12:40:00,43.11,43.11,43.06,43.06,16900.0,30.3293,30.3293,30.2941,30.2941,16900.0
2013-12-11 12:45:00,43.06,43.07,43.04,43.05,5900.0,30.2941,30.3011,30.28,30.2871,5900.0
2013-12-11 12:50:00,43.05,43.05,43.04,43.05,5500.0,30.2871,30.2871,30.28,30.2871,5500.0
2013-12-11 12:55:00,43.05,43.07,43.04,43.07,12200.0,30.2871,30.3011,30.28,30.3011,12200.0
2013-12-11 13:00:00,43.08,43.15,43.08,43.15,11800.0,30.3082,30.3574,30.3082,30.3574,11800.0
2013-12-11 13:05:00,43.15,43.16,43.14,43.16,17400.0,30.3574,30.3644,30.3504,30.3644,17400.0
2013-12-11 13:10:00,43.16,43.17,43.13,43.14,23000.0,30.3644,30.3715,30.3433,30.3504,23000.0
2013-12-11 13:15:00,43.13,43.13,43.07,43.07,15400.0,30.3433,30.3433,30.3011,30.3011,15400.0
2013-12-11 13:20:00,43.06,43.07,43.05,43.06,15000.0,30.2941,30.3011,30.2871,30.2941,15000.0
2013-12-11 13:25:00,43.06,43.07,43.04,43.05,13700.0,30.2941,30.3011,30.28,30.2871,13700.0
2013-12-11 13:30:00,43.05,43.08,43.04,43.08,17000.0,30.2871,30.3082,30.28,30.3082,17000.0
2013-12-11 13:35:00,43.08,43.15,43.08,43.15,19100.0,30.3082,30.3574,30.3082,30.3574,19100.0
2013-12-11 13:40:00,43.15,43.15,43.12,43.13,24100.0,30.3574,30.3574,30.3363,30.3433,24100.0
2013-12-11 13:45:00,43.12,43.13,43.08,43.1,34900.0,30.3363,30.3433,30.3082,30.3222,34900.0
2013-12-11 13:50:00,43.1,43.11,43.08,43.11,17300.0,30.3222,30.3293,30.3082,30.3293,17300.0
2013-12-11 13:55:00,43.11,43.15,43.1,43.15,12700.0,30.3293,30.3574,30.3222,30.3574,12700.0
2013-12-11 14:00:00,43.15,43.15,43.1,43.11,14000.0,30.3574,30.3574,30.3222,30.3293,14000.0
2013-12-11 14:05:00,43.11,43.11,43.05,43.05,26500.0,30.3293,30.3293,30.2871,30.2871,26500.0
2013-12-11 14:10:00,43.06,43.06,43.04,43.04,8500.0,30.2941,30.2941,30.28,30.28,8500.0
2013-12-11 14:15:00,43.04,43.04,43.0,43.01,29600.0,30.28,30.28,30.2519,30.2589,29600.0
2013-12-11 14:20:00,43.02,43.06,43.01,43.06,28100.0,30.266,30.2941,30.2589,30.2941,28100.0
2013-12-11 14:25:00,43.05,43.05,43.01,43.03,23900.0,30.2871,30.2871,30.2589,30.273,23900.0
2013-12-11 14:30:00,43.02,43.04,43.01,43.02,16500.0,30.266,30.28,30.2589,30.266,16500.0
2013-12-11 14:35:00,43.03,43.03,43.01,43.01,12500.0,30.273,30.273,30.2589,30.2589,12500.0
2013-12-11 14:40:00,43.02,43.03,43.0,43.03,20400.0,30.266,30.273,30.2519,30.273,20400.0
2013-12-11 14:45:00,43.03,43.05,43.02,43.02,20300.0,30.273,30.2871,30.266,30.266,20300.0
2013-12-11 14:50:00,43.02,43.02,43.0,43.01,20700.0,30.266,30.266,30.2519,30.2589,20700.0
2013-12-11 14:55:00,43.01,43.01,42.98,42.98,20600.0,30.2589,30.2589,30.2378,30.2378,20600.0
2013-12-11 15:00:00,42.98,43.01,42.98,42.98,34700.0,30.2378,30.2589,30.2378,30.2378,34700.0
2013-12-11 15:05:00,42.99,43.01,42.96,42.99,43700.0,30.2448,30.2589,30.2237,30.2448,43700.0
2013-12-11 15:10:00,42.99,43.01,42.96,42.99,51000.0,30.2448,30.2589,30.2237,30.2448,51000.0
2013-12-11 15:15:00,43.0,43.01,42.98,43.01,30600.0,30.2519,30.2589,30.2378,30.2589,30600.0
2013-12-11 15:20:00,43.01,43.01,42.97,43.0,49300.0,30.2589,30.2589,30.2308,30.2519,49300.0
2013-12-11 15:25:00,43.0,43.01,42.95,42.96,31300.0,30.2519,30.2589,30.2167,30.2237,31300.0
2013-12-11 15:30:00,42.95,43.01,42.95,43.01,35600.0,30.2167,30.2589,30.2167,30.2589,35600.0
2013-12-11 15:35:00,43.01,43.01,42.98,42.98,30900.0,30.2589,30.2589,30.2378,30.2378,30900.0
2013-12-11 15:40:00,42.99,43.01,42.96,42.97,53000.0,30.2448,30.2589,30.2237,30.2308,53000.0
2013-12-11 15:45:00,42.97,42.97,42.94,42.97,66700.0,30.2308,30.2308,30.2097,30.2308,66700.0
2013-12-11 15:50:00,42.97,42.98,42.94,42.94,77300.0,30.2308,30.2378,30.2097,30.2097,77300.0
2013-12-11 15:55:00,42.94,43.01,42.94,42.99,224400.0,30.2097,30.2589,30.2097,30.2448,224400.0
2013-12-12 09:30:00,42.92,42.99,42.86,42.95,55400.0,30.1956,30.2448,30.1534,30.2167,55400.0
2013-12-12 09:35:00,42.97,43.07,42.89,42.89,74300.0,30.2308,30.3011,30.1745,30.1745,74300.0
2013-12-12 09:40:00,42.88,42.9,42.74,42.76,48700.0,30.1675,30.1815,30.069,30.083,48700.0
2013-12-12 09:45:00,42.76,42.8,42.67,42.76,72800.0,30.083,30.1112,30.0197,30.083,72800.0
2013-12-12 09:50:00,42.76,42.82,42.73,42.76,56800.0,30.083,30.1252,30.0619,30.083,56800.0
2013-12-12 09:55:00,42.77,42.83,42.74,42.75,40500.0,30.0901,30.1323,30.069,30.076,40500.0
2013-12-12 10:00:00,42.74,42.75,42.68,42.68,54600.0,30.069,30.076,30.0268,30.0268,54600.0
2013-12-12 10:05:00,42.68,42.69,42.58,42.59,52800.0,30.0268,30.0338,29.9564,29.9634,52800.0
2013-12-12 10:10:00,42.59,42.67,42.57,42.67,22000.0,29.9634,30.0197,29.9494,30.0197,22000.0
2013-12-12 10:15:00,42.68,42.68,42.64,42.66,36200.0,30.0268,30.0268,29.9986,30.0127,36200.0
2013-12-12 10:20:00,42.66,42.69,42.64,42.65,59700.0,30.0127,30.0338,29.9986,30.0056,59700.0
2013-12-12 10:25:00,42.64,42.65,42.63,42.65,19000.0,29.9986,30.0056,29.9916,30.0056,19000.0
2013-12-12 10:30:00,42.65,42.68,42.63,42.64,39600.0,30.0056,30.0268,29.9916,29.9986,39600.0
2013-12-12 10:35:00,42.64,42.72,42.64,42.72,26400.0,29.9986,30.0549,29.9986,30.0549,26400.0
2013-12-12 10:40:00,42.72,42.73,42.65,42.7,33800.0,30.0549,30.0619,30.0056,30.0408,33800.0
2013-12-12 10:45:00,42.71,42.75,42.69,42.73,12300.0,30.0479,30.076,30.0338,30.0619,12300.0
2013-12-12 10:50:00,42.74,42.77,42.73,42.75,35100.0,30.069,30.0901,30.0619,30.076,35100.0
2013-12-12 10:55:00,42.75,42.76,42.72,42.74,12500.0,30.076,30.083,30.0549,30.069,12500.0
2013-12-12 11:00:00,42.75,42.77,42.74,42.74,14100.0,30.076,30.0901,30.069,30.069,14100.0
2013-12-12 11:05:00,42.74,42.76,42.71,42.71,38100.0,30.069,30.083,30.0479,30.0479,38100.0
2013-12-12 11:10:00,42.71,42.72,42.68,42.68,24800.0,30.0479,30.0549,30.0268,30.0268,24800.0
2013-12-12 11:15:00,42.68,42.69,42.68,42.68,22600.0,30.0268,30.0338,30.0268,30.0268,22600.0
2013-12-12 11:20:00,42.68,42.69,42.66,42.68,54500.0,30.0268,30.0338,30.0127,30.0268,54500.0
2013-12-12 11:25:00,42.68,42.68,42.61,42.62,28300.0,30.0268,30.0268,29.9775,29.9845,28300.0
2013-12-12 11:30:00,42.63,42.69,42.63,42.68,30100.0,29.9916,30.0338,29.9916,30.0268,30100.0
2013-12-12 11:35:00,42.69,42.7,42.67,42.68,14400.0,30.0338,30.0408,30.0197,30.0268,14400.0
2013-12-12 11:40:00,42.69,42.7,42.68,42.7,10100.0,30.0338,30.0408,30.0268,30.0408,10100.0
2013-12-12 11:45:00,42.7,42.7,42.67,42.67,27500.0,30.0408,30.0408,30.0197,30.0197,27500.0
2013-12-12 11:50:00,42.68,42.69,42.68,42.69,21000.0,30.0268,30.0338,30.0268,30.0338,21000.0
2013-12-12 11:55:00,42.69,42.69,42.65,42.65,19300.0,30.0338,30.0338,30.0056,30.0056,19300.0
2013-12-12 12:00:00,42.66,42.71,42.64,42.71,23800.0,30.0127,30.0479,29.9986,30.0479,23800.0
2013-12-12 12:05:00,42.7,42.7,42.68,42.69,13500.0,30.0408,30.0408,30.0268,30.0338,13500.0
2013-12-12 12:10:00,42.68,42.71,42.67,42.67,26800.0,30.0268,30.0479,30.0197,30.0197,26800.0
2013-12-12 12:15:00,42.66,42.67,42.64,42.65,6000.0,30.0127,30.0197,29.9986,30.0056,6000.0
2013-12-12 12:20:00,42.64,42.65,42.57,42.57,21600.0,29.9986,30.0056,29.9494,29.9494,21600.0
2013-12-12 12:25:00,42.58,42.63,42.58,42.63,12600.0,29.9564,29.9916,29.9564,29.9916,12600.0
2013-12-12 12:30:00,42.62,42.63,42.59,42.59,12500.0,29.9845,29.9916,29.9634,29.9634,12500.0
2013-12-12 12:35:00,42.6,42.62,42.6,42.61,8000.0,29.9705,29.9845,29.9705,29.9775,8000.0
2013-12-12 12:40:00,42.61,42.63,42.59,42.61,18200.0,29.9775,29.9916,29.9634,29.9775,18200.0
2013-12-12 12:45:00,42.6,42.63,42.6,42.63,8800.0,29.9705,29.9916,29.9705,29.9916,8800.0
2013-12-12 12:50:00,42.63,42.66,42.61,42.65,74000.0,29.9916,30.0127,29.9775,30.0056,74000.0
2013-12-12 12:55:00,42.65,42.67,42.62,42.66,187200.0,30.0056,30.0197,29.9845,30.0127,187200.0
2013-12-12 13:00:00,42.66,42.69,42.65,42.68,24100.0,30.0127,30.0338,30.0056,30.0268,24100.0
2013-12-12 13:05:00,42.68,42.7,42.67,42.69,30200.0,30.0268,30.0408,30.0197,30.0338,30200.0
2013-12-12 13:10:00,42.69,42.73,42.68,42.73,20700.0,30.0338,30.0619,30.0268,30.0619,20700.0
2013-12-12 13:15:00,42.72,42.75,42.71,42.73,31400.0,30.0549,30.076,30.0479,30.0619,31400.0
2013-12-12 13:20:00,42.73,42.74,42.73,42.73,7500.0,30.0619,30.069,30.0619,30.0619,7500.0
2013-12-12 13:25:00,42.74,42.74,42.72,42.74,21600.0,30.069,30.069,30.0549,30.069,21600.0
2013-12-12 13:30:00,42.74,42.75,42.72,42.73,28400.0,30.069,30.076,30.0549,30.0619,28400.0
2013-12-12 13:35:00,42.72,42.76,42.72,42.75,13700.0,30.0549,30.083,30.0549,30.076,13700.0
2013-12-12 13:40:00,42.75,42.75,42.73,42.74,18800.0,30.076,30.076,30.0619,30.069,18800.0
2013-12-12 13:45:00,42.74,42.75,42.74,42.75,22300.0,30.069,30.076,30.069,30.076,22300.0
2013-12-12 13:50:00,42.75,42.75,42.7,42.7,23300.0,30.076,30.076,30.0408,30.0408,23300.0
2013-12-12 13:55:00,42.71,42.73,42.7,42.73,15200.0,30.0479,30.0619,30.0408,30.0619,15200.0
2013-12-12 14:00:00,42.74,42.75,42.73,42.75,24100.0,30.069,30.076,30.0619,30.076,24100.0
2013-12-12 14:05:00,42.75,42.75,42.72,42.75,43000.0,30.076,30.076,30.0549,30.076,43000.0
2013-12-12 14:10:00,42.74,42.79,42.74,42.77,21600.0,30.069,30.1041,30.069,30.0901,21600.0
2013-12-12 14:15:00,42.78,42.78,42.76,42.77,23600.0,30.0971,30.0971,30.083,30.0901,23600.0
2013-12-12 14:20:00,42.76,42.77,42.73,42.74,51200.0,30.083,30.0901,30.0619,30.069,51200.0
2013-12-12 14:25:00,42.74,42.74,42.73,42.74,29000.0,30.069,30.069,30.0619,30.069,29000.0
2013-12-12 14:30:00,42.73,42.76,42.73,42.76,14400.0,30.0619,30.083,30.0619,30.083,14400.0
2013-12-12 14:35:00,42.76,42.76,42.74,42.76,27000.0,30.083,30.083,30.069,30.083,27000.0
2013-12-12 14:40:00,42.76,42.77,42.75,42.77,40800.0,30.083,30.0901,30.076,30.0901,40800.0
2013-12-12 14:45:00,42.77,42.8,42.76,42.77,126800.0,30.0901,30.1112,30.083,30.0901,126800.0
2013-12-12 14:50:00,42.77,42.82,42.76,42.79,67900.0,30.0901,30.1252,30.083,30.1041,67900.0
2013-12-12 14:55:00,42.8,42.86,42.79,42.86,19000.0,30.1112,30.1534,30.1041,30.1534,19000.0
2013-12-12 15:00:00,42.86,42.89,42.86,42.89,18700.0,30.1534,30.1745,30.1534,30.1745,18700.0
2013-12-12 15:05:00,42.89,42.92,42.89,42.91,38900.0,30.1745,30.1956,30.1745,30.1886,38900.0
2013-12-12 15:10:00,42.9,42.95,42.88,42.92,42700.0,30.1815,30.2167,30.1675,30.1956,42700.0
2013-12-12 15:15:00,42.92,42.98,42.91,42.98,32800.0,30.1956,30.2378,30.1886,30.2378,32800.0
2013-12-12 15:20:00,42.98,43.02,42.97,43.01,32200.0,30.2378,30.266,30.2308,30.2589,32200.0
2013-12-12 15:25:00,43.0,43.01,43.0,43.0,26000.0,30.2519,30.2589,30.2519,30.2519,26000.0
2013-12-12 15:30:00,43.01,43.02,42.99,43.01,22200.0,30.2589,30.266,30.2448,30.2589,22200.0
2013-12-12 15:35:00,43.02,43.02,42.99,43.01,36800.0,30.266,30.266,30.2448,30.2589,36800.0
2013-12-12 15:40:00,43.01,43.02,42.98,42.98,51600.0,30.2589,30.266,30.2378,30.2378,51600.0
2013-12-12 15:45:00,42.97,43.01,42.97,43.0,65200.0,30.2308,30.2589,30.2308,30.2519,65200.0
2013-12-12 15:50:00,43.0,43.03,43.0,43.0,100400.0,30.2519,30.273,30.2519,30.2519,100400.0
2013-12-12 15:55:00,43.01,43.01,42.99,43.0,220600.0,30.2589,30.2589,30.2448,30.2519,220600.0
2013-12-13 09:30:00,42.99,43.1,42.95,43.03,62300.0,30.2448,30.3222,30.2167,30.273,62300.0
2013-12-13 09:35:00,43.02,43.08,43.02,43.06,25300.0,30.266,30.3082,30.266,30.2941,25300.0
2013-12-13 09:40:00,43.06,43.08,42.95,42.97,292900.0,30.2941,30.3082,30.2167,30.2308,292900.0
2013-12-13 09:45:00,42.96,42.97,42.85,42.89,76000.0,30.2237,30.2308,30.1464,30.1745,76000.0
2013-12-13 09:50:00,42.89,42.95,42.87,42.89,30900.0,30.1745,30.2167,30.1604,30.1745,30900.0
2013-12-13 09:55:00,42.89,42.95,42.65,42.66,213100.0,30.1745,30.2167,30.0056,30.0127,213100.0
2013-12-13 10:00:00,42.66,42.68,42.59,42.59,110400.0,30.0127,30.0268,29.9634,29.9634,110400.0
2013-12-13 10:05:00,42.6,42.76,42.59,42.71,120500.0,29.9705,30.083,29.9634,30.0479,120500.0
2013-12-13 10:10:00,42.71,42.73,42.64,42.66,61900.0,30.0479,30.0619,29.9986,30.0127,61900.0
2013-12-13 10:15:00,42.66,42.67,42.58,42.58,139100.0,30.0127,30.0197,29.9564,29.9564,139100.0
2013-12-13 10:20:00,42.57,42.58,42.52,42.54,57800.0,29.9494,29.9564,29.9142,29.9283,57800.0
2013-12-13 10:25:00,42.54,42.62,42.53,42.61,32400.0,29.9283,29.9845,29.9212,29.9775,32400.0
2013-12-13 10:30:00,42.61,42.65,42.59,42.6,39900.0,29.9775,30.0056,29.9634,29.9705,39900.0
2013-12-13 10:35:00,42.6,42.61,42.58,42.59,27500.0,29.9705,29.9775,29.9564,29.9634,27500.0
2013-12-13 10:40:00,42.59,42.6,42.55,42.57,44100.0,29.9634,29.9705,29.9353,29.9494,44100.0
2013-12-13 10:45:00,42.58,42.62,42.57,42.59,24000.0,29.9564,29.9845,29.9494,29.9634,24000.0
2013-12-13 10:50:00,42.58,42.61,42.56,42.61,30000.0,29.9564,29.9775,29.9423,29.9775,30000.0
2013-12-13 10:55:00,42.61,42.61,42.57,42.61,24500.0,29.9775,29.9775,29.9494,29.9775,24500.0
2013-12-13 11:00:00,42.61,42.64,42.6,42.62,62600.0,29.9775,29.9986,29.9705,29.9845,62600.0
2013-12-13 11:05:00,42.62,42.66,42.61,42.61,34400.0,29.9845,30.0127,29.9775,29.9775,34400.0
2013-12-13 11:10:00,42.62,42.68,42.61,42.62,118500.0,29.9845,30.0268,29.9775,29.9845,118500.0
2013-12-13 11:15:00,42.62,42.66,42.62,42.63,63600.0,29.9845,30.0127,29.9845,29.9916,63600.0
2013-12-13 11:20:00,42.63,42.63,42.6,42.61,20900.0,29.9916,29.9916,29.9705,29.9775,20900.0
2013-12-13 11:25:00,42.62,42.63,42.58,42.58,15800.0,29.9845,29.9916,29.9564,29.9564,15800.0
2013-12-13 11:30:00,42.58,42.6,42.57,42.59,20400.0,29.9564,29.9705,29.9494,29.9634,20400.0
2013-12-13 11:35:00,42.59,42.59,42.56,42.56,16400.0,29.9634,29.9634,29.9423,29.9423,16400.0
2013-12-13 11:40:00,42.57,42.58,42.55,42.56,26900.0,29.9494,29.9564,29.9353,29.9423,26900.0
2013-12-13 11:45:00,42.56,42.57,42.52,42.52,42000.0,29.9423,29.9494,29.9142,29.9142,42000.0
2013-12-13 11:50:00,42.53,42.54,42.52,42.53,8400.0,29.9212,29.9283,29.9142,29.9212,8400.0
2013-12-13 11:55:00,42.54,42.57,42.52,42.57,24100.0,29.9283,29.9494,29.9142,29.9494,24100.0
2013-12-13 12:00:00,42.58,42.62,42.58,42.6,22000.0,29.9564,29.9845,29.9564,29.9705,22000.0
2013-12-13 12:05:00,42.6,42.6,42.57,42.59,25500.0,29.9705,29.9705,29.9494,29.9634,25500.0
2013-12-13 12:10:00,42.58,42.61,42.58,42.61,18900.0,29.9564,29.9775,29.9564,29.9775,18900.0
2013-12-13 12:15:00,42.61,42.68,42.6,42.68,17900.0,29.9775,30.0268,29.9705,30.0268,17900.0
2013-12-13 12:20:00,42.68,42.71,42.65,42.7,29700.0,30.0268,30.0479,30.0056,30.0408,29700.0
2013-12-13 12:25:00,42.7,42.73,42.69,42.73,16100.0,30.0408,30.0619,30.0338,30.0619,16100.0
2013-12-13 12:30:00,42.73,42.74,42.71,42.72,9600.0,30.0619,30.069,30.0479,30.0549,9600.0
2013-12-13 12:35:00,42.72,42.77,42.72,42.76,13600.0,30.0549,30.0901,30.0549,30.083,13600.0
2013-12-13 12:40:00,42.76,42.78,42.75,42.77,16100.0,30.083,30.0971,30.076,30.0901,16100.0
2013-12-13 12:45:00,42.78,42.8,42.76,42.76,25800.0,30.0971,30.1112,30.083,30.083,25800.0
2013-12-13 12:50:00,42.75,42.75,42.72,42.72,16900.0,30.076,30.076,30.0549,30.0549,16900.0
2013-12-13 12:55:00,42.72,42.77,42.71,42.77,27200.0,30.0549,30.0901,30.0479,30.0901,27200.0
2013-12-13 13:00:00,42.77,42.79,42.76,42.77,41500.0,30.0901,30.1041,30.083,30.0901,41500.0
2013-12-13 13:05:00,42.77,42.77,42.75,42.75,8800.0,30.0901,30.0901,30.076,30.076,8800.0
2013-12-13 13:10:00,42.76,42.79,42.75,42.78,22300.0,30.083,30.1041,30.076,30.0971,22300.0
2013-12-13 13:15:00,42.78,42.83,42.77,42.82,22300.0,30.0971,30.1323,30.0901,30.1252,22300.0
2013-12-13 13:20:00,42.82,42.86,42.8,42.84,34000.0,30.1252,30.1534,30.1112,30.1393,34000.0
2013-12-13 13:25:00,42.84,42.87,42.83,42.87,61100.0,30.1393,30.1604,30.1323,30.1604,61100.0
2013-12-13 13:30:00,42.87,42.9,42.86,42.9,9300.0,30.1604,30.1815,30.1534,30.1815,9300.0
2013-12-13 13:35:00,42.91,42.92,42.87,42.87,23000.0,30.1886,30.1956,30.1604,30.1604,23000.0
2013-12-13 13:40:00,42.88,42.88,42.81,42.81,33600.0,30.1675,30.1675,30.1182,30.1182,33600.0
2013-12-13 13:45:00,42.8,42.82,42.8,42.81,13400.0,30.1112,30.1252,30.1112,30.1182,13400.0
2013-12-13 13:50:00,42.81,42.83,42.79,42.8,16500.0,30.1182,30.1323,30.1041,30.1112,16500.0
2013-12-13 13:55:00,42.8,42.81,42.78,42.79,14100.0,30.1112,30.1182,30.0971,30.1041,14100.0
2013-12-13 14:00:00,42.79,42.79,42.73,42.75,24400.0,30.1041,30.1041,30.0619,30.076,24400.0
2013-12-13 14:05:00,42.75,42.75,42.72,42.72,15200.0,30.076,30.076,30.0549,30.0549,15200.0
2013-12-13 14:10:00,42.72,42.72,42.68,42.69,32400.0,30.0549,30.0549,30.0268,30.0338,32400.0
2013-12-13 14:15:00,42.7,42.71,42.69,42.71,4100.0,30.0408,30.0479,30.0338,30.0479,4100.0
2013-12-13 14:20:00,42.7,42.71,42.67,42.67,19900.0,30.0408,30.0479,30.0197,30.0197,19900.0
2013-12-13 14:25:00,42.67,42.71,42.67,42.7,18200.0,30.0197,30.0479,30.0197,30.0408,18200.0
2013-12-13 14:30:00,42.7,42.72,42.7,42.71,15800.0,30.0408,30.0549,30.0408,30.0479,15800.0
2013-12-13 14:35:00,42.71,42.72,42.68,42.68,22500.0,30.0479,30.0549,30.0268,30.0268,22500.0
2013-12-13 14:40:00,42.68,42.68,42.64,42.65,14300.0,30.0268,30.0268,29.9986,30.0056,14300.0
2013-12-13 14:45:00,42.64,42.64,42.61,42.63,33500.0,29.9986,29.9986,29.9775,29.9916,33500.0
2013-12-13 14:50:00,42.63,42.64,42.61,42.63,21700.0,29.9916,29.9986,29.9775,29.9916,21700.0
2013-12-13 14:55:00,42.62,42.64,42.62,42.63,21800.0,29.9845,29.9986,29.9845,29.9916,21800.0
2013-12-13 15:00:00,42.64,42.68,42.64,42.66,23000.0,29.9986,30.0268,29.9986,30.0127,23000.0
2013-12-13 15:05:00,42.67,42.69,42.66,42.69,18600.0,30.0197,30.0338,30.0127,30.0338,18600.0
2013-12-13 15:10:00,42.69,42.71,42.68,42.71,15200.0,30.0338,30.0479,30.0268,30.0479,15200.0
2013-12-13 15:15:00,42.71,42.74,42.7,42.73,34900.0,30.0479,30.069,30.0408,30.0619,34900.0
2013-12-13 15:20:00,42.72,42.75,42.72,42.75,23900.0,30.0549,30.076,30.0549,30.076,23900.0
2013-12-13 15:25:00,42.75,42.77,42.74,42.76,20600.0,30.076,30.0901,30.069,30.083,20600.0
2013-12-13 15:30:00,42.75,42.75,42.7,42.71,52500.0,30.076,30.076,30.0408,30.0479,52500.0
2013-12-13 15:35:00,42.7,42.71,42.67,42.68,32100.0,30.0408,30.0479,30.0197,30.0268,32100.0
2013-12-13 15:40:00,42.67,42.74,42.67,42.72,52000.0,30.0197,30.069,30.0197,30.0549,52000.0
2013-12-13 15:45:00,42.73,42.74,42.7,42.71,73600.0,30.0619,30.069,30.0408,30.0479,73600.0
2013-12-13 15:50:00,42.71,42.73,42.68,42.69,54400.0,30.0479,30.0619,30.0268,30.0338,54400.0
2013-12-13 15:55:00,42.7,42.7,42.61,42.63,158000.0,30.0408,30.0408,29.9775,29.9916,158000.0
2013-12-16 09:30:00,42.92,43.19,42.83,43.19,86400.0,30.1956,30.3856,30.1323,30.3856,86400.0
2013-12-16 09:35:00,43.19,43.3,43.19,43.28,34900.0,30.3856,30.4629,30.3856,30.4489,34900.0
2013-12-16 09:40:00,43.28,43.32,43.22,43.22,52300.0,30.4489,30.477,30.4067,30.4067,52300.0
2013-12-16 09:45:00,43.21,43.31,43.21,43.27,42900.0,30.3996,30.47,30.3996,30.4418,42900.0
2013-12-16 09:50:00,43.27,43.32,43.17,43.17,91700.0,30.4418,30.477,30.3715,30.3715,91700.0
2013-12-16 09:55:00,43.17,43.23,43.17,43.23,11600.0,30.3715,30.4137,30.3715,30.4137,11600.0
2013-12-16 10:00:00,43.22,43.23,43.19,43.19,29100.0,30.4067,30.4137,30.3856,30.3856,29100.0
2013-12-16 10:05:00,43.2,43.22,43.18,43.19,17100.0,30.3926,30.4067,30.3785,30.3856,17100.0
2013-12-16 10:10:00,43.18,43.2,43.14,43.15,22200.0,30.3785,30.3926,30.3504,30.3574,22200.0
2013-12-16 10:15:00,43.15,43.16,43.11,43.13,18600.0,30.3574,30.3644,30.3293,30.3433,18600.0
2013-12-16 10:20:00,43.13,43.14,43.11,43.14,15100.0,30.3433,30.3504,30.3293,30.3504,15100.0
2013-12-16 10:25:00,43.13,43.14,43.12,43.13,20900.0,30.3433,30.3504,30.3363,30.3433,20900.0
2013-12-16 10:30:00,43.13,43.14,43.03,43.04,44100.0,30.3433,30.3504,30.273,30.28,44100.0
2013-12-16 10:35:00,43.05,43.05,43.0,43.01,89200.0,30.2871,30.2871,30.2519,30.2589,89200.0
2013-12-16 10:40:00,43.01,43.01,42.97,43.01,26000.0,30.2589,30.2589,30.2308,30.2589,26000.0
2013-12-16 10:45:00,43.02,43.02,43.0,43.0,14000.0,30.266,30.266,30.2519,30.2519,14000.0
2013-12-16 10:50:00,43.01,43.03,43.0,43.03,19700.0,30.2589,30.273,30.2519,30.273,19700.0
2013-12-16 10:55:00,43.04,43.05,43.03,43.04,18200.0,30.28,30.2871,30.273,30.28,18200.0
2013-12-16 11:00:00,43.04,43.05,43.0,43.01,19800.0,30.28,30.2871,30.2519,30.2589,19800.0
2013-12-16 11:05:00,43.0,43.01,42.99,42.99,5900.0,30.2519,30.2589,30.2448,30.2448,5900.0
2013-12-16 11:10:00,43.0,43.02,42.98,43.02,15300.0,30.2519,30.266,30.2378,30.266,15300.0
2013-12-16 11:15:00,43.02,43.02,42.95,42.95,15600.0,30.266,30.266,30.2167,30.2167,15600.0
2013-12-16 11:20:00,42.95,42.97,42.93,42.97,22000.0,30.2167,30.2308,30.2026,30.2308,22000.0
2013-12-16 11:25:00,42.97,43.0,42.96,42.98,23400.0,30.2308,30.2519,30.2237,30.2378,23400.0
2013-12-16 11:30:00,42.98,43.02,42.98,43.02,9200.0,30.2378,30.266,30.2378,30.266,9200.0
2013-12-16 11:35:00,43.02,43.02,42.97,42.97,14200.0,30.266,30.266,30.2308,30.2308,14200.0
2013-12-16 11:40:00,42.98,43.01,42.98,43.0,15000.0,30.2378,30.2589,30.2378,30.2519,15000.0
2013-12-16 11:45:00,43.0,43.02,42.99,43.01,13000.0,30.2519,30.266,30.2448,30.2589,13000.0
2013-12-16 11:50:00,43.01,43.02,43.0,43.0,24900.0,30.2589,30.266,30.2519,30.2519,24900.0
2013-12-16 11:55:00,43.01,43.01,42.99,43.01,16100.0,30.2589,30.2589,30.2448,30.2589,16100.0
2013-12-16 12:00:00,43.01,43.01,42.98,42.99,17300.0,30.2589,30.2589,30.2378,30.2448,17300.0
2013-12-16 12:05:00,42.99,43.02,42.98,43.01,15900.0,30.2448,30.266,30.2378,30.2589,15900.0
2013-12-16 12:10:00,43.02,43.02,42.98,42.98,13100.0,30.266,30.266,30.2378,30.2378,13100.0
2013-12-16 12:15:00,42.98,43.01,42.98,43.01,7200.0,30.2378,30.2589,30.2378,30.2589,7200.0
2013-12-16 12:20:00,43.0,43.03,43.0,43.03,8700.0,30.2519,30.273,30.2519,30.273,8700.0
2013-12-16 12:25:00,43.02,43.04,43.02,43.03,12800.0,30.266,30.28,30.266,30.273,12800.0
2013-12-16 12:30:00,43.03,43.03,43.02,43.03,12800.0,30.273,30.273,30.266,30.273,12800.0
2013-12-16 12:35:00,43.04,43.04,43.03,43.04,6100.0,30.28,30.28,30.273,30.28,6100.0
2013-12-16 12:40:00,43.04,43.05,43.04,43.05,8500.0,30.28,30.2871,30.28,30.2871,8500.0
2013-12-16 12:45:00,43.04,43.06,43.02,43.02,19800.0,30.28,30.2941,30.266,30.266,19800.0
2013-12-16 12:50:00,43.02,43.03,43.01,43.02,8600.0,30.266,30.273,30.2589,30.266,8600.0
2013-12-16 12:55:00,43.02,43.04,43.02,43.04,17500.0,30.266,30.28,30.266,30.28,17500.0
2013-12-16 13:00:00,43.04,43.04,43.01,43.02,18000.0,30.28,30.28,30.2589,30.266,18000.0
2013-12-16 13:05:00,43.02,43.04,43.01,43.04,13200.0,30.266,30.28,30.2589,30.28,13200.0
2013-12-16 13:10:00,43.03,43.05,43.03,43.04,20000.0,30.273,30.2871,30.273,30.28,20000.0
2013-12-16 13:15:00,43.03,43.04,43.0,43.0,21600.0,30.273,30.28,30.2519,30.2519,21600.0
2013-12-16 13:20:00,43.0,43.04,43.0,43.04,19000.0,30.2519,30.28,30.2519,30.28,19000.0
2013-12-16 13:25:00,43.05,43.07,43.05,43.07,36100.0,30.2871,30.3011,30.2871,30.3011,36100.0
2013-12-16 13:30:00,43.07,43.07,43.05,43.05,15300.0,30.3011,30.3011,30.2871,30.2871,15300.0
2013-12-16 13:35:00,43.05,43.06,43.04,43.05,9300.0,30.2871,30.2941,30.28,30.2871,9300.0
2013-12-16 13:40:00,43.05,43.05,43.03,43.05,11700.0,30.2871,30.2871,30.273,30.2871,11700.0
2013-12-16 13:45:00,43.06,43.06,43.05,43.05,5500.0,30.2941,30.2941,30.2871,30.2871,5500.0
2013-12-16 13:50:00,43.05,43.08,43.05,43.08,9300.0,30.2871,30.3082,30.2871,30.3082,9300.0
2013-12-16 13:55:00,43.08,43.1,43.08,43.09,9400.0,30.3082,30.3222,30.3082,30.3152,9400.0
2013-12-16 14:00:00,43.09,43.12,43.09,43.12,17400.0,30.3152,30.3363,30.3152,30.3363,17400.0
2013-12-16 14:05:00,43.12,43.13,43.11,43.11,21200.0,30.3363,30.3433,30.3293,30.3293,21200.0
2013-12-16 14:10:00,43.12,43.12,43.1,43.12,20500.0,30.3363,30.3363,30.3222,30.3363,20500.0
2013-12-16 14:15:00,43.12,43.12,43.11,43.12,12800.0,30.3363,30.3363,30.3293,30.3363,12800.0
2013-12-16 14:20:00,43.12,43.12,43.1,43.11,9800.0,30.3363,30.3363,30.3222,30.3293,9800.0
2013-12-16 14:25:00,43.11,43.13,43.11,43.12,15400.0,30.3293,30.3433,30.3293,30.3363,15400.0
2013-12-16 14:30:00,43.13,43.14,43.12,43.12,16000.0,30.3433,30.3504,30.3363,30.3363,16000.0
2013-12-16 14:35:00,43.13,43.13,43.11,43.11,12100.0,30.3433,30.3433,30.3293,30.3293,12100.0
2013-12-16 14:40:00,43.11,43.13,43.11,43.12,9700.0,30.3293,30.3433,30.3293,30.3363,9700.0
2013-12-16 14:45:00,43.12,43.14,43.12,43.13,31200.0,30.3363,30.3504,30.3363,30.3433,31200.0
2013-12-16 14:50:00,43.13,43.14,43.12,43.13,18900.0,30.3433,30.3504,30.3363,30.3433,18900.0
2013-12-16 14:55:00,43.13,43.15,43.12,43.13,30400.0,30.3433,30.3574,30.3363,30.3433,30400.0
2013-12-16 15:00:00,43.13,43.14,43.12,43.14,15700.0,30.3433,30.3504,30.3363,30.3504,15700.0
2013-12-16 15:05:00,43.15,43.15,43.14,43.15,23900.0,30.3574,30.3574,30.3504,30.3574,23900.0
2013-12-16 15:10:00,43.15,43.15,43.12,43.13,21600.0,30.3574,30.3574,30.3363,30.3433,21600.0
2013-12-16 15:15:00,43.12,43.14,43.12,43.14,38200.0,30.3363,30.3504,30.3363,30.3504,38200.0
2013-12-16 15:20:00,43.13,43.16,43.11,43.12,69100.0,30.3433,30.3644,30.3293,30.3363,69100.0
2013-12-16 15:25:00,43.12,43.13,43.11,43.13,14100.0,30.3363,30.3433,30.3293,30.3433,14100.0
2013-12-16 15:30:00,43.12,43.13,43.11,43.13,23100.0,30.3363,30.3433,30.3293,30.3433,23100.0
2013-12-16 15:35:00,43.13,43.15,43.13,43.14,28400.0,30.3433,30.3574,30.3433,30.3504,28400.0
2013-12-16 15:40:00,43.15,43.16,43.14,43.14,31000.0,30.3574,30.3644,30.3504,30.3504,31000.0
2013-12-16 15:45:00,43.14,43.15,43.13,43.13,36200.0,30.3504,30.3574,30.3433,30.3433,36200.0
2013-12-16 15:50:00,43.13,43.16,43.13,43.16,53700.0,30.3433,30.3644,30.3433,30.3644,53700.0
2013-12-16 15:55:00,43.15,43.18,43.14,43.17,179300.0,30.3574,30.3785,30.3504,30.3715,179300.0
2013-12-17 09:30:00,43.19,43.19,43.0,43.05,56500.0,30.3856,30.3856,30.2519,30.2871,56500.0
2013-12-17 09:35:00,43.05,43.05,42.93,42.94,23400.0,30.2871,30.2871,30.2026,30.2097,23400.0
2013-12-17 09:40:00,42.93,42.96,42.83,42.86,29100.0,30.2026,30.2237,30.1323,30.1534,29100.0
2013-12-17 09:45:00,42.85,42.87,42.78,42.79,16000.0,30.1464,30.1604,30.0971,30.1041,16000.0
2013-12-17 09:50:00,42.79,42.84,42.75,42.8,29400.0,30.1041,30.1393,30.076,30.1112,29400.0
2013-12-17 09:55:00,42.8,42.84,42.77,42.77,44500.0,30.1112,30.1393,30.0901,30.0901,44500.0
2013-12-17 10:00:00,42.77,42.79,42.74,42.75,36600.0,30.0901,30.1041,30.069,30.076,36600.0
2013-12-17 10:05:00,42.76,42.86,42.76,42.86,26900.0,30.083,30.1534,30.083,30.1534,26900.0
2013-12-17 10:10:00,42.85,42.89,42.82,42.89,17200.0,30.1464,30.1745,30.1252,30.1745,17200.0
2013-12-17 10:15:00,42.89,42.91,42.85,42.85,18000.0,30.1745,30.1886,30.1464,30.1464,18000.0
2013-12-17 10:20:00,42.86,42.88,42.84,42.87,19900.0,30.1534,30.1675,30.1393,30.1604,19900.0
2013-12-17 10:25:00,42.88,42.93,42.87,42.93,8300.0,30.1675,30.2026,30.1604,30.2026,8300.0
2013-12-17 10:30:00,42.92,42.93,42.9,42.93,14400.0,30.1956,30.2026,30.1815,30.2026,14400.0
2013-12-17 10:35:00,42.93,43.0,42.92,43.0,26200.0,30.2026,30.2519,30.1956,30.2519,26200.0
2013-12-17 10:40:00,42.99,43.0,42.96,42.97,18300.0,30.2448,30.2519,30.2237,30.2308,18300.0
2013-12-17 10:45:00,42.97,43.01,42.96,42.96,33100.0,30.2308,30.2589,30.2237,30.2237,33100.0
2013-12-17 10:50:00,42.97,42.97,42.93,42.94,18900.0,30.2308,30.2308,30.2026,30.2097,18900.0
2013-12-17 10:55:00,42.93,42.95,42.91,42.95,15700.0,30.2026,30.2167,30.1886,30.2167,15700.0
2013-12-17 11:00:00,42.94,42.95,42.87,42.94,41500.0,30.2097,30.2167,30.1604,30.2097,41500.0
2013-12-17 11:05:00,42.94,42.96,42.92,42.92,62400.0,30.2097,30.2237,30.1956,30.1956,62400.0
2013-12-17 11:10:00,42.92,42.93,42.88,42.88,82000.0,30.1956,30.2026,30.1675,30.1675,82000.0
2013-12-17 11:15:00,42.88,42.89,42.83,42.83,19900.0,30.1675,30.1745,30.1323,30.1323,19900.0
2013-12-17 11:20:00,42.83,42.84,42.82,42.83,10200.0,30.1323,30.1393,30.1252,30.1323,10200.0
2013-12-17 11:25:00,42.83,42.84,42.79,42.81,20400.0,30.1323,30.1393,30.1041,30.1182,20400.0
2013-12-17 11:30:00,42.81,42.85,42.81,42.82,20800.0,30.1182,30.1464,30.1182,30.1252,20800.0
2013-12-17 11:35:00,42.82,42.87,42.81,42.87,19400.0,30.1252,30.1604,30.1182,30.1604,19400.0
2013-12-17 11:40:00,42.87,42.88,42.86,42.87,9300.0,30.1604,30.1675,30.1534,30.1604,9300.0
2013-12-17 11:45:00,42.87,42.88,42.86,42.88,16000.0,30.1604,30.1675,30.1534,30.1675,16000.0
2013-12-17 11:50:00,42.88,42.88,42.85,42.86,12200.0,30.1675,30.1675,30.1464,30.1534,12200.0
2013-12-17 11:55:00,42.85,42.88,42.84,42.88,37300.0,30.1464,30.1675,30.1393,30.1675,37300.0
2013-12-17 12:00:00,42.88,42.88,42.87,42.88,10400.0,30.1675,30.1675,30.1604,30.1675,10400.0
2013-12-17 12:05:00,42.88,42.89,42.87,42.88,7800.0,30.1675,30.1745,30.1604,30.1675,7800.0
2013-12-17 12:10:00,42.88,42.91,42.87,42.91,14000.0,30.1675,30.1886,30.1604,30.1886,14000.0
2013-12-17 12:15:00,42.9,42.91,42.89,42.89,8800.0,30.1815,30.1886,30.1745,30.1745,8800.0
2013-12-17 12:20:00,42.9,42.9,42.86,42.87,12900.0,30.1815,30.1815,30.1534,30.1604,12900.0
2013-12-17 12:25:00,42.87,42.87,42.84,42.85,9300.0,30.1604,30.1604,30.1393,30.1464,9300.0
2013-12-17 12:30:00,42.85,42.85,42.84,42.84,8400.0,30.1464,30.1464,30.1393,30.1393,8400.0
2013-12-17 12:35:00,42.84,42.87,42.84,42.87,18200.0,30.1393,30.1604,30.1393,30.1604,18200.0
2013-12-17 12:40:00,42.86,42.89,42.86,42.89,11500.0,30.1534,30.1745,30.1534,30.1745,11500.0
2013-12-17 12:45:00,42.89,42.95,42.88,42.94,21700.0,30.1745,30.2167,30.1675,30.2097,21700.0
2013-12-17 12:50:00,42.95,42.96,42.94,42.95,8400.0,30.2167,30.2237,30.2097,30.2167,8400.0
2013-12-17 12:55:00,42.95,42.97,42.91,42.91,21800.0,30.2167,30.2308,30.1886,30.1886,21800.0
2013-12-17 13:00:00,42.91,42.91,42.89,42.9,25300.0,30.1886,30.1886,30.1745,30.1815,25300.0
2013-12-17 13:05:00,42.9,42.91,42.87,42.87,14800.0,30.1815,30.1886,30.1604,30.1604,14800.0
2013-12-17 13:10:00,42.87,42.87,42.85,42.86,19100.0,30.1604,30.1604,30.1464,30.1534,19100.0
2013-12-17 13:15:00,42.86,42.87,42.83,42.83,46800.0,30.1534,30.1604,30.1323,30.1323,46800.0
2013-12-17 13:20:00,42.83,42.84,42.83,42.84,10800.0,30.1323,30.1393,30.1323,30.1393,10800.0
2013-12-17 13:25:00,42.83,42.84,42.82,42.83,24400.0,30.1323,30.1393,30.1252,30.1323,24400.0
2013-12-17 13:30:00,42.84,42.87,42.83,42.87,13700.0,30.1393,30.1604,30.1323,30.1604,13700.0
2013-12-17 13:35:00,42.87,42.87,42.84,42.85,24400.0,30.1604,30.1604,30.1393,30.1464,24400.0
2013-12-17 13:40:00,42.85,42.85,42.82,42.83,25500.0,30.1464,30.1464,30.1252,30.1323,25500.0
2013-12-17 13:45:00,42.83,42.83,42.82,42.82,7000.0,30.1323,30.1323,30.1252,30.1252,7000.0
2013-12-17 13:50:00,42.81,42.82,42.79,42.8,20000.0,30.1182,30.1252,30.1041,30.1112,20000.0
2013-12-17 13:55:00,42.79,42.81,42.76,42.8,27100.0,30.1041,30.1182,30.083,30.1112,27100.0
2013-12-17 14:00:00,42.8,42.85,42.8,42.85,28000.0,30.1112,30.1464,30.1112,30.1464,28000.0
2013-12-17 14:05:00,42.85,42.94,42.84,42.94,39600.0,30.1464,30.2097,30.1393,30.2097,39600.0
2013-12-17 14:10:00,42.95,42.99,42.93,42.98,19300.0,30.2167,30.2448,30.2026,30.2378,19300.0
2013-12-17 14:15:00,42.98,42.99,42.94,42.94,14600.0,30.2378,30.2448,30.2097,30.2097,14600.0
2013-12-17 14:20:00,42.95,42.96,42.92,42.94,20700.0,30.2167,30.2237,30.1956,30.2097,20700.0
2013-12-17 14:25:00,42.94,42.94,42.91,42.92,10700.0,30.2097,30.2097,30.1886,30.1956,10700.0
2013-12-17 14:30:00,42.92,42.94,42.91,42.94,19200.0,30.1956,30.2097,30.1886,30.2097,19200.0
2013-12-17 14:35:00,42.94,42.94,42.9,42.92,12800.0,30.2097,30.2097,30.1815,30.1956,12800.0
2013-12-17 14:40:00,42.91,42.92,42.89,42.89,17300.0,30.1886,30.1956,30.1745,30.1745,17300.0
2013-12-17 14:45:00,42.9,42.91,42.89,42.91,15200.0,30.1815,30.1886,30.1745,30.1886,15200.0
2013-12-17 14:50:00,42.91,42.91,42.89,42.9,9700.0,30.1886,30.1886,30.1745,30.1815,9700.0
2013-12-17 14:55:00,42.89,42.9,42.89,42.9,9600.0,30.1745,30.1815,30.1745,30.1815,9600.0
2013-12-17 15:00:00,42.9,42.95,42.89,42.93,32700.0,30.1815,30.2167,30.1745,30.2026,32700.0
2013-12-17 15:05:00,42.94,42.99,42.93,42.98,35600.0,30.2097,30.2448,30.2026,30.2378,35600.0
2013-12-17 15:10:00,42.99,42.99,42.97,42.97,29400.0,30.2448,30.2448,30.2308,30.2308,29400.0
2013-12-17 15:15:00,42.97,42.98,42.97,42.97,16100.0,30.2308,30.2378,30.2308,30.2308,16100.0
2013-12-17 15:20:00,42.98,43.01,42.97,43.01,31200.0,30.2378,30.2589,30.2308,30.2589,31200.0
2013-12-17 15:25:00,43.0,43.01,42.99,42.99,26700.0,30.2519,30.2589,30.2448,30.2448,26700.0
2013-12-17 15:30:00,43.0,43.0,42.94,42.94,30800.0,30.2519,30.2519,30.2097,30.2097,30800.0
2013-12-17 15:35:00,42.94,42.94,42.93,42.93,20700.0,30.2097,30.2097,30.2026,30.2026,20700.0
2013-12-17 15:40:00,42.93,42.94,42.9,42.9,50400.0,30.2026,30.2097,30.1815,30.1815,50400.0
2013-12-17 15:45:00,42.91,42.92,42.89,42.9,68100.0,30.1886,30.1956,30.1745,30.1815,68100.0
2013-12-17 15:50:00,42.9,42.91,42.89,42.9,70100.0,30.1815,30.1886,30.1745,30.1815,70100.0
2013-12-17 15:55:00,42.9,42.9,42.87,42.89,122700.0,30.1815,30.1815,30.1604,30.1745,122700.0
2013-12-18 09:30:00,43.01,43.2,42.87,43.18,62700.0,30.2589,30.3926,30.1604,30.3785,62700.0
2013-12-18 09:35:00,43.17,43.28,43.15,43.27,44300.0,30.3715,30.4489,30.3574,30.4418,44300.0
2013-12-18 09:40:00,43.28,43.35,43.25,43.3,44500.0,30.4489,30.4981,30.4278,30.4629,44500.0
2013-12-18 09:45:00,43.3,43.32,43.29,43.3,16600.0,30.4629,30.477,30.4559,30.4629,16600.0
2013-12-18 09:50:00,43.32,43.33,43.23,43.24,42800.0,30.477,30.484,30.4137,30.4207,42800.0
2013-12-18 09:55:00,43.25,43.27,43.23,43.25,20200.0,30.4278,30.4418,30.4137,30.4278,20200.0
2013-12-18 10:00:00,43.25,43.27,43.16,43.17,88800.0,30.4278,30.4418,30.3644,30.3715,88800.0
2013-12-18 10:05:00,43.16,43.19,43.14,43.15,27300.0,30.3644,30.3856,30.3504,30.3574,27300.0
2013-12-18 10:10:00,43.16,43.17,43.15,43.16,6700.0,30.3644,30.3715,30.3574,30.3644,6700.0
2013-12-18 10:15:00,43.16,43.2,43.16,43.2,19800.0,30.3644,30.3926,30.3644,30.3926,19800.0
2013-12-18 10:20:00,43.2,43.22,43.17,43.21,52500.0,30.3926,30.4067,30.3715,30.3996,52500.0
2013-12-18 10:25:00,43.21,43.22,43.2,43.22,21400.0,30.3996,30.4067,30.3926,30.4067,21400.0
2013-12-18 10:30:00,43.21,43.22,43.13,43.13,30200.0,30.3996,30.4067,30.3433,30.3433,30200.0
2013-12-18 10:35:00,43.13,43.17,43.12,43.17,30100.0,30.3433,30.3715,30.3363,30.3715,30100.0
2013-12-18 10:40:00,43.16,43.17,43.12,43.12,31100.0,30.3644,30.3715,30.3363,30.3363,31100.0
2013-12-18 10:45:00,43.12,43.13,43.09,43.11,25800.0,30.3363,30.3433,30.3152,30.3293,25800.0
2013-12-18 10:50:00,43.12,43.12,43.05,43.08,32000.0,30.3363,30.3363,30.2871,30.3082,32000.0
2013-12-18 10:55:00,43.09,43.18,43.09,43.18,21300.0,30.3152,30.3785,30.3152,30.3785,21300.0
2013-12-18 11:00:00,43.18,43.21,43.16,43.17,15800.0,30.3785,30.3996,30.3644,30.3715,15800.0
2013-12-18 11:05:00,43.16,43.2,43.16,43.19,31400.0,30.3644,30.3926,30.3644,30.3856,31400.0
2013-12-18 11:10:00,43.2,43.2,43.18,43.2,39500.0,30.3926,30.3926,30.3785,30.3926,39500.0
2013-12-18 11:15:00,43.2,43.22,43.19,43.21,7100.0,30.3926,30.4067,30.3856,30.3996,7100.0
2013-12-18 11:20:00,43.22,43.22,43.18,43.2,20400.0,30.4067,30.4067,30.3785,30.3926,20400.0
2013-12-18 11:25:00,43.2,43.2,43.15,43.16,16600.0,30.3926,30.3926,30.3574,30.3644,16600.0
2013-12-18 11:30:00,43.16,43.16,43.1,43.11,13300.0,30.3644,30.3644,30.3222,30.3293,13300.0
2013-12-18 11:35:00,43.1,43.14,43.1,43.14,13400.0,30.3222,30.3504,30.3222,30.3504,13400.0
2013-12-18 11:40:00,43.13,43.13,43.08,43.11,18000.0,30.3433,30.3433,30.3082,30.3293,18000.0
2013-12-18 11:45:00,43.11,43.12,43.1,43.11,12400.0,30.3293,30.3363,30.3222,30.3293,12400.0
2013-12-18 11:50:00,43.11,43.12,43.06,43.1,27000.0,30.3293,30.3363,30.2941,30.3222,27000.0
2013-12-18 11:55:00,43.1,43.11,43.08,43.09,12000.0,30.3222,30.3293,30.3082,30.3152,12000.0
2013-12-18 12:00:00,43.09,43.09,43.07,43.08,17100.0,30.3152,30.3152,30.3011,30.3082,17100.0
2013-12-18 12:05:00,43.08,43.1,43.07,43.1,15000.0,30.3082,30.3222,30.3011,30.3222,15000.0
2013-12-18 12:10:00,43.1,43.13,43.08,43.12,20100.0,30.3222,30.3433,30.3082,30.3363,20100.0
2013-12-18 12:15:00,43.11,43.13,43.09,43.09,56900.0,30.3293,30.3433,30.3152,30.3152,56900.0
2013-12-18 12:20:00,43.09,43.11,43.06,43.06,19200.0,30.3152,30.3293,30.2941,30.2941,19200.0
2013-12-18 12:25:00,43.06,43.06,42.99,43.0,28400.0,30.2941,30.2941,30.2448,30.2519,28400.0
2013-12-18 12:30:00,43.0,43.05,43.0,43.0,43700.0,30.2519,30.2871,30.2519,30.2519,43700.0
2013-12-18 12:35:00,43.0,43.02,42.98,42.98,17100.0,30.2519,30.266,30.2378,30.2378,17100.0
2013-12-18 12:40:00,42.99,42.99,42.95,42.97,22900.0,30.2448,30.2448,30.2167,30.2308,22900.0
2013-12-18 12:45:00,42.98,43.05,42.98,43.02,17900.0,30.2378,30.2871,30.2378,30.266,17900.0
2013-12-18 12:50:00,43.02,43.02,42.98,42.99,34400.0,30.266,30.266,30.2378,30.2448,34400.0
2013-12-18 12:55:00,42.98,42.99,42.89,42.9,24200.0,30.2378,30.2448,30.1745,30.1815,24200.0
2013-12-18 13:00:00,42.9,42.91,42.83,42.88,43900.0,30.1815,30.1886,30.1323,30.1675,43900.0
2013-12-18 13:05:00,42.87,42.92,42.87,42.91,13700.0,30.1604,30.1956,30.1604,30.1886,13700.0
2013-12-18 13:10:00,42.9,42.9,42.76,42.77,35100.0,30.1815,30.1815,30.083,30.0901,35100.0
2013-12-18 13:15:00,42.77,42.84,42.76,42.83,47300.0,30.0901,30.1393,30.083,30.1323,47300.0
2013-12-18 13:20:00,42.82,42.92,42.82,42.91,65400.0,30.1252,30.1956,30.1252,30.1886,65400.0
2013-12-18 13:25:00,42.9,42.91,42.84,42.84,29600.0,30.1815,30.1886,30.1393,30.1393,29600.0
2013-12-18 13:30:00,42.84,42.85,42.76,42.76,36300.0,30.1393,30.1464,30.083,30.083,36300.0
2013-12-18 13:35:00,42.76,42.76,42.7,42.71,36400.0,30.083,30.083,30.0408,30.0479,36400.0
2013-12-18 13:40:00,42.72,42.74,42.71,42.74,32800.0,30.0549,30.069,30.0479,30.069,32800.0
2013-12-18 13:45:00,42.73,42.76,42.73,42.75,24600.0,30.0619,30.083,30.0619,30.076,24600.0
2013-12-18 13:50:00,42.75,42.76,42.7,42.73,53200.0,30.076,30.083,30.0408,30.0619,53200.0
2013-12-18 13:55:00,42.72,42.98,42.72,42.87,108600.0,30.0549,30.2378,30.0549,30.1604,108600.0
2013-12-18 14:00:00,42.85,42.88,42.52,42.77,151600.0,30.1464,30.1675,29.9142,30.0901,151600.0
2013-12-18 14:05:00,42.77,43.05,42.76,43.0,78100.0,30.0901,30.2871,30.083,30.2519,78100.0
2013-12-18 14:10:00,42.99,42.99,42.84,42.86,70200.0,30.2448,30.2448,30.1393,30.1534,70200.0
2013-12-18 14:15:00,42.85,42.94,42.82,42.92,80100.0,30.1464,30.2097,30.1252,30.1956,80100.0
2013-12-18 14:20:00,42.93,42.99,42.91,42.94,80500.0,30.2026,30.2448,30.1886,30.2097,80500.0
2013-12-18 14:25:00,42.95,42.96,42.87,42.91,127300.0,30.2167,30.2237,30.1604,30.1886,127300.0
2013-12-18 14:30:00,42.92,42.99,42.9,42.91,87500.0,30.1956,30.2448,30.1815,30.1886,87500.0
2013-12-18 14:35:00,42.93,42.99,42.91,42.98,98400.0,30.2026,30.2448,30.1886,30.2378,98400.0
2013-12-18 14:40:00,42.99,42.99,42.91,42.95,87200.0,30.2448,30.2448,30.1886,30.2167,87200.0
2013-12-18 14:45:00,42.95,42.98,42.94,42.97,86200.0,30.2167,30.2378,30.2097,30.2308,86200.0
2013-12-18 14:50:00,42.97,43.02,42.95,42.97,62000.0,30.2308,30.266,30.2167,30.2308,62000.0
2013-12-18 14:55:00,42.98,43.03,42.98,42.99,58500.0,30.2378,30.273,30.2378,30.2448,58500.0
2013-12-18 15:00:00,42.99,43.0,42.96,43.0,53100.0,30.2448,30.2519,30.2237,30.2519,53100.0
2013-12-18 15:05:00,43.0,43.0,42.99,43.0,23800.0,30.2519,30.2519,30.2448,30.2519,23800.0
2013-12-18 15:10:00,42.99,43.05,42.96,42.96,172000.0,30.2448,30.2871,30.2237,30.2237,172000.0
2013-12-18 15:15:00,42.96,42.98,42.93,42.93,109200.0,30.2237,30.2378,30.2026,30.2026,109200.0
2013-12-18 15:20:00,42.94,42.96,42.93,42.95,141500.0,30.2097,30.2237,30.2026,30.2167,141500.0
2013-12-18 15:25:00,42.95,43.02,42.95,43.02,61400.0,30.2167,30.266,30.2167,30.266,61400.0
2013-12-18 15:30:00,43.02,43.08,43.01,43.08,76600.0,30.266,30.3082,30.2589,30.3082,76600.0
2013-12-18 15:35:00,43.08,43.22,43.07,43.22,170500.0,30.3082,30.4067,30.3011,30.4067,170500.0
2013-12-18 15:40:00,43.22,43.35,43.21,43.34,86300.0,30.4067,30.4981,30.3996,30.4911,86300.0
2013-12-18 15:45:00,43.34,43.35,43.25,43.3,233900.0,30.4911,30.4981,30.4278,30.4629,233900.0
2013-12-18 15:50:00,43.3,43.31,43.21,43.27,183500.0,30.4629,30.47,30.3996,30.4418,183500.0
2013-12-18 15:55:00,43.27,43.4,43.26,43.31,257000.0,30.4418,30.5333,30.4348,30.47,257000.0
2013-12-19 09:30:00,44.14,44.6,44.0,44.53,284800.0,31.0539,31.3775,30.9554,31.3283,284800.0
2013-12-19 09:35:00,44.52,44.55,44.32,44.43,87000.0,31.3213,31.3424,31.1805,31.2579,87000.0
2013-12-19 09:40:00,44.42,44.54,44.17,44.53,178300.0,31.2509,31.3353,31.075,31.3283,178300.0
2013-12-19 09:45:00,44.53,44.6,44.35,44.38,104700.0,31.3283,31.3775,31.2016,31.2228,104700.0
2013-12-19 09:50:00,44.4,44.53,44.4,44.5,79800.0,31.2368,31.3283,31.2368,31.3072,79800.0
2013-12-19 09:55:00,44.5,44.53,44.28,44.33,63800.0,31.3072,31.3283,31.1524,31.1876,63800.0
2013-12-19 10:00:00,44.34,44.55,44.28,44.5,68800.0,31.1946,31.3424,31.1524,31.3072,68800.0
2013-12-19 10:05:00,44.5,44.51,44.38,44.45,85300.0,31.3072,31.3142,31.2228,31.272,85300.0
2013-12-19 10:10:00,44.46,44.49,44.39,44.41,87300.0,31.279,31.3001,31.2298,31.2439,87300.0
2013-12-19 10:15:00,44.4,44.41,44.12,44.15,137500.0,31.2368,31.2439,31.0398,31.0609,137500.0
2013-12-19 10:20:00,44.15,44.26,44.05,44.25,69100.0,31.0609,31.1383,30.9906,31.1313,69100.0
2013-12-19 10:25:00,44.24,44.32,44.18,44.25,74800.0,31.1243,31.1805,31.082,31.1313,74800.0
2013-12-19 10:30:00,44.24,44.28,44.2,44.25,47800.0,31.1243,31.1524,31.0961,31.1313,47800.0
2013-12-19 10:35:00,44.24,44.29,44.19,44.25,64200.0,31.1243,31.1594,31.0891,31.1313,64200.0
2013-12-19 10:40:00,44.25,44.27,44.21,44.26,52800.0,31.1313,31.1454,31.1032,31.1383,52800.0
2013-12-19 10:45:00,44.26,44.26,44.22,44.24,51200.0,31.1383,31.1383,31.1102,31.1243,51200.0
2013-12-19 10:50:00,44.25,44.25,44.17,44.24,62300.0,31.1313,31.1313,31.075,31.1243,62300.0
2013-12-19 10:55:00,44.24,44.26,44.21,44.25,54900.0,31.1243,31.1383,31.1032,31.1313,54900.0
2013-12-19 11:00:00,44.25,44.27,44.23,44.25,51100.0,31.1313,31.1454,31.1172,31.1313,51100.0
2013-12-19 11:05:00,44.25,44.39,44.24,44.39,88700.0,31.1313,31.2298,31.1243,31.2298,88700.0
2013-12-19 11:10:00,44.38,44.4,44.34,44.39,93200.0,31.2228,31.2368,31.1946,31.2298,93200.0
2013-12-19 11:15:00,44.39,44.48,44.38,44.48,54700.0,31.2298,31.2931,31.2228,31.2931,54700.0
2013-12-19 11:20:00,44.47,44.48,44.39,44.45,74600.0,31.2861,31.2931,31.2298,31.272,74600.0
2013-12-19 11:25:00,44.45,44.53,44.42,44.51,45200.0,31.272,31.3283,31.2509,31.3142,45200.0
2013-12-19 11:30:00,44.52,44.54,44.49,44.51,51500.0,31.3213,31.3353,31.3001,31.3142,51500.0
2013-12-19 11:35:00,44.52,44.53,44.49,44.5,40800.0,31.3213,31.3283,31.3001,31.3072,40800.0
2013-12-19 11:40:00,44.5,44.57,44.5,44.57,88400.0,31.3072,31.3564,31.3072,31.3564,88400.0
2013-12-19 11:45:00,44.57,44.72,44.56,44.71,127900.0,31.3564,31.462,31.3494,31.4549,127900.0
2013-12-19 11:50:00,44.71,44.72,44.66,44.71,64500.0,31.4549,31.462,31.4197,31.4549,64500.0
2013-12-19 11:55:00,44.71,44.78,44.69,44.75,101200.0,31.4549,31.5042,31.4409,31.4831,101200.0
2013-12-19 12:00:00,44.75,44.76,44.7,44.71,124700.0,31.4831,31.4901,31.4479,31.4549,124700.0
2013-12-19 12:05:00,44.72,44.75,44.72,44.73,49100.0,31.462,31.4831,31.462,31.469,49100.0
2013-12-19 12:10:00,44.73,44.75,44.71,44.75,66000.0,31.469,31.4831,31.4549,31.4831,66000.0
2013-12-19 12:15:00,44.74,44.75,44.72,44.72,52700.0,31.476,31.4831,31.462,31.462,52700.0
2013-12-19 12:20:00,44.73,44.73,44.71,44.71,60100.0,31.469,31.469,31.4549,31.4549,60100.0
2013-12-19 12:25:00,44.71,44.74,44.7,44.73,70300.0,31.4549,31.476,31.4479,31.469,70300.0
2013-12-19 12:30:00,44.74,44.82,44.73,44.8,78300.0,31.476,31.5323,31.469,31.5182,78300.0
2013-12-19 12:35:00,44.8,44.81,44.71,44.73,75800.0,31.5182,31.5253,31.4549,31.469,75800.0
2013-12-19 12:40:00,44.73,44.74,44.7,44.73,20300.0,31.469,31.476,31.4479,31.469,20300.0
2013-12-19 12:45:00,44.74,44.81,44.73,44.8,88600.0,31.476,31.5253,31.469,31.5182,88600.0
2013-12-19 12:50:00,44.8,44.91,44.77,44.91,55700.0,31.5182,31.5956,31.4971,31.5956,55700.0
2013-12-19 12:55:00,44.9,44.91,44.83,44.84,49300.0,31.5886,31.5956,31.5393,31.5464,49300.0
2013-12-19 13:00:00,44.84,44.89,44.8,44.89,30300.0,31.5464,31.5816,31.5182,31.5816,30300.0
2013-12-19 13:05:00,44.88,44.93,44.88,44.93,46400.0,31.5745,31.6097,31.5745,31.6097,46400.0
2013-12-19 13:10:00,44.93,45.03,44.93,45.0,170200.0,31.6097,31.6801,31.6097,31.6589,170200.0
2013-12-19 13:15:00,45.0,45.05,44.99,45.03,47900.0,31.6589,31.6941,31.6519,31.6801,47900.0
2013-12-19 13:20:00,45.03,45.09,44.99,45.07,81800.0,31.6801,31.7223,31.6519,31.7082,81800.0
2013-12-19 13:25:00,45.08,45.13,45.07,45.08,56900.0,31.7152,31.7504,31.7082,31.7152,56900.0
2013-12-19 13:30:00,45.08,45.13,45.08,45.12,37800.0,31.7152,31.7504,31.7152,31.7434,37800.0
2013-12-19 13:35:00,45.11,45.29,45.1,45.28,139300.0,31.7363,31.863,31.7293,31.8559,139300.0
2013-12-19 13:40:00,45.27,45.4,45.25,45.38,82500.0,31.8489,31.9404,31.8348,31.9263,82500.0
2013-12-19 13:45:00,45.38,45.42,45.3,45.31,137200.0,31.9263,31.9544,31.87,31.877,137200.0
2013-12-19 13:50:00,45.32,45.34,45.29,45.32,80900.0,31.8841,31.8981,31.863,31.8841,80900.0
2013-12-19 13:55:00,45.31,45.33,45.28,45.29,40100.0,31.877,31.8911,31.8559,31.863,40100.0
2013-12-19 14:00:00,45.29,45.41,45.27,45.38,57200.0,31.863,31.9474,31.8489,31.9263,57200.0
2013-12-19 14:05:00,45.38,45.42,45.36,45.41,56500.0,31.9263,31.9544,31.9122,31.9474,56500.0
2013-12-19 14:10:00,45.41,45.54,45.41,45.52,95300.0,31.9474,32.0389,31.9474,32.0248,95300.0
2013-12-19 14:15:00,45.51,45.57,45.47,45.57,59100.0,32.0177,32.06,31.9896,32.06,59100.0
2013-12-19 14:20:00,45.56,45.58,45.46,45.47,123900.0,32.0529,32.067,31.9826,31.9896,123900.0
2013-12-19 14:25:00,45.47,45.53,45.46,45.5,68700.0,31.9896,32.0318,31.9826,32.0107,68700.0
2013-12-19 14:30:00,45.5,45.52,45.48,45.51,140900.0,32.0107,32.0248,31.9966,32.0177,140900.0
2013-12-19 14:35:00,45.5,45.65,45.5,45.65,58400.0,32.0107,32.1162,32.0107,32.1162,58400.0
2013-12-19 14:40:00,45.64,45.69,45.6,45.64,61900.0,32.1092,32.1444,32.0811,32.1092,61900.0
2013-12-19 14:45:00,45.64,45.64,45.45,45.46,164100.0,32.1092,32.1092,31.9755,31.9826,164100.0
2013-12-19 14:50:00,45.46,45.47,45.19,45.21,174000.0,31.9826,31.9896,31.7926,31.8067,174000.0
2013-12-19 14:55:00,45.21,45.29,45.11,45.26,81200.0,31.8067,31.863,31.7363,31.8419,81200.0
2013-12-19 15:00:00,45.26,45.39,45.26,45.27,84800.0,31.8419,31.9333,31.8419,31.8489,84800.0
2013-12-19 15:05:00,45.28,45.3,45.16,45.18,72700.0,31.8559,31.87,31.7715,31.7856,72700.0
2013-12-19 15:10:00,45.18,45.18,45.05,45.06,97900.0,31.7856,31.7856,31.6941,31.7012,97900.0
2013-12-19 15:15:00,45.06,45.1,44.95,44.98,112800.0,31.7012,31.7293,31.6238,31.6449,112800.0
2013-12-19 15:20:00,44.98,45.07,44.89,45.04,120700.0,31.6449,31.7082,31.5816,31.6871,120700.0
2013-12-19 15:25:00,45.04,45.1,44.98,45.04,119500.0,31.6871,31.7293,31.6449,31.6871,119500.0
2013-12-19 15:30:00,45.04,45.09,45.03,45.07,81200.0,31.6871,31.7223,31.6801,31.7082,81200.0
2013-12-19 15:35:00,45.07,45.14,45.01,45.01,121100.0,31.7082,31.7574,31.666,31.666,121100.0
2013-12-19 15:40:00,45.01,45.07,44.98,45.0,123800.0,31.666,31.7082,31.6449,31.6589,123800.0
2013-12-19 15:45:00,45.0,45.04,44.83,44.86,234100.0,31.6589,31.6871,31.5393,31.5605,234100.0
2013-12-19 15:50:00,44.85,44.93,44.83,44.93,207000.0,31.5534,31.6097,31.5393,31.6097,207000.0
2013-12-19 15:55:00,44.93,44.93,44.89,44.9,263500.0,31.6097,31.6097,31.5816,31.5886,263500.0
2013-12-20 09:30:00,44.92,44.99,44.65,44.74,661000.0,31.6027,31.6519,31.4127,31.476,661000.0
2013-12-20 09:35:00,44.74,44.76,44.65,44.67,71600.0,31.476,31.4901,31.4127,31.4268,71600.0
2013-12-20 09:40:00,44.68,44.68,44.57,44.59,60200.0,31.4338,31.4338,31.3564,31.3705,60200.0
2013-12-20 09:45:00,44.6,44.61,44.52,44.54,61900.0,31.3775,31.3846,31.3213,31.3353,61900.0
2013-12-20 09:50:00,44.54,44.55,44.45,44.46,55800.0,31.3353,31.3424,31.272,31.279,55800.0
2013-12-20 09:55:00,44.45,44.49,44.43,44.47,78300.0,31.272,31.3001,31.2579,31.2861,78300.0
2013-12-20 10:00:00,44.46,44.58,44.46,44.55,73500.0,31.279,31.3635,31.279,31.3424,73500.0
2013-12-20 10:05:00,44.55,44.66,44.55,44.66,42600.0,31.3424,31.4197,31.3424,31.4197,42600.0
2013-12-20 10:10:00,44.66,44.7,44.66,44.68,47900.0,31.4197,31.4479,31.4197,31.4338,47900.0
2013-12-20 10:15:00,44.67,44.7,44.62,44.68,40600.0,31.4268,31.4479,31.3916,31.4338,40600.0
2013-12-20 10:20:00,44.67,44.67,44.6,44.63,44000.0,31.4268,31.4268,31.3775,31.3986,44000.0
2013-12-20 10:25:00,44.64,44.64,44.56,44.57,40700.0,31.4057,31.4057,31.3494,31.3564,40700.0
2013-12-20 10:30:00,44.57,44.66,44.54,44.65,67900.0,31.3564,31.4197,31.3353,31.4127,67900.0
2013-12-20 10:35:00,44.65,44.69,44.62,44.68,42500.0,31.4127,31.4409,31.3916,31.4338,42500.0
2013-12-20 10:40:00,44.68,44.78,44.66,44.77,44800.0,31.4338,31.5042,31.4197,31.4971,44800.0
2013-12-20 10:45:00,44.77,44.79,44.73,44.78,28600.0,31.4971,31.5112,31.469,31.5042,28600.0
2013-12-20 10:50:00,44.78,44.8,44.75,44.78,28400.0,31.5042,31.5182,31.4831,31.5042,28400.0
2013-12-20 10:55:00,44.78,44.82,44.78,44.8,30400.0,31.5042,31.5323,31.5042,31.5182,30400.0
2013-12-20 11:00:00,44.8,44.82,44.78,44.79,31700.0,31.5182,31.5323,31.5042,31.5112,31700.0
2013-12-20 11:05:00,44.79,44.8,44.77,44.79,34500.0,31.5112,31.5182,31.4971,31.5112,34500.0
2013-12-20 11:10:00,44.8,44.8,44.74,44.76,53400.0,31.5182,31.5182,31.476,31.4901,53400.0
2013-12-20 11:15:00,44.76,44.79,44.75,44.79,17500.0,31.4901,31.5112,31.4831,31.5112,17500.0
2013-12-20 11:20:00,44.78,44.85,44.78,44.85,29700.0,31.5042,31.5534,31.5042,31.5534,29700.0
2013-12-20 11:25:00,44.85,44.87,44.81,44.81,35500.0,31.5534,31.5675,31.5253,31.5253,35500.0
2013-12-20 11:30:00,44.81,44.93,44.81,44.93,33300.0,31.5253,31.6097,31.5253,31.6097,33300.0
2013-12-20 11:35:00,44.93,44.96,44.92,44.95,20900.0,31.6097,31.6308,31.6027,31.6238,20900.0
2013-12-20 11:40:00,44.95,45.02,44.95,45.0,31400.0,31.6238,31.673,31.6238,31.6589,31400.0
2013-12-20 11:45:00,45.01,45.01,44.99,45.01,19900.0,31.666,31.666,31.6519,31.666,19900.0
2013-12-20 11:50:00,45.01,45.09,45.0,45.08,20300.0,31.666,31.7223,31.6589,31.7152,20300.0
2013-12-20 11:55:00,45.09,45.1,45.08,45.1,19700.0,31.7223,31.7293,31.7152,31.7293,19700.0
2013-12-20 12:00:00,45.1,45.11,45.07,45.07,22900.0,31.7293,31.7363,31.7082,31.7082,22900.0
2013-12-20 12:05:00,45.07,45.08,45.05,45.05,8800.0,31.7082,31.7152,31.6941,31.6941,8800.0
2013-12-20 12:10:00,45.06,45.08,45.05,45.08,14800.0,31.7012,31.7152,31.6941,31.7152,14800.0
2013-12-20 12:15:00,45.08,45.11,45.07,45.09,18000.0,31.7152,31.7363,31.7082,31.7223,18000.0
2013-12-20 12:20:00,45.09,45.09,45.04,45.04,23400.0,31.7223,31.7223,31.6871,31.6871,23400.0
2013-12-20 12:25:00,45.05,45.11,45.04,45.09,14900.0,31.6941,31.7363,31.6871,31.7223,14900.0
2013-12-20 12:30:00,45.09,45.1,45.09,45.1,12900.0,31.7223,31.7293,31.7223,31.7293,12900.0
2013-12-20 12:35:00,45.11,45.13,45.1,45.12,13900.0,31.7363,31.7504,31.7293,31.7434,13900.0
2013-12-20 12:40:00,45.12,45.12,45.05,45.05,25900.0,31.7434,31.7434,31.6941,31.6941,25900.0
2013-12-20 12:45:00,45.05,45.06,44.99,45.04,24900.0,31.6941,31.7012,31.6519,31.6871,24900.0
2013-12-20 12:50:00,45.05,45.08,45.05,45.08,12500.0,31.6941,31.7152,31.6941,31.7152,12500.0
2013-12-20 12:55:00,45.08,45.09,45.06,45.06,17700.0,31.7152,31.7223,31.7012,31.7012,17700.0
2013-12-20 13:00:00,45.06,45.08,45.06,45.08,11300.0,31.7012,31.7152,31.7012,31.7152,11300.0
2013-12-20 13:05:00,45.08,45.12,45.06,45.07,36800.0,31.7152,31.7434,31.7012,31.7082,36800.0
2013-12-20 13:10:00,45.08,45.08,45.05,45.07,14900.0,31.7152,31.7152,31.6941,31.7082,14900.0
2013-12-20 13:15:00,45.07,45.1,45.07,45.09,20700.0,31.7082,31.7293,31.7082,31.7223,20700.0
2013-12-20 13:20:00,45.08,45.1,45.08,45.1,13300.0,31.7152,31.7293,31.7152,31.7293,13300.0
2013-12-20 13:25:00,45.11,45.11,45.09,45.11,18400.0,31.7363,31.7363,31.7223,31.7363,18400.0
2013-12-20 13:30:00,45.11,45.11,45.06,45.06,28800.0,31.7363,31.7363,31.7012,31.7012,28800.0
2013-12-20 13:35:00,45.07,45.08,45.01,45.04,32000.0,31.7082,31.7152,31.666,31.6871,32000.0
2013-12-20 13:40:00,45.04,45.07,45.04,45.07,12500.0,31.6871,31.7082,31.6871,31.7082,12500.0
2013-12-20 13:45:00,45.06,45.07,45.03,45.05,23700.0,31.7012,31.7082,31.6801,31.6941,23700.0
2013-12-20 13:50:00,45.05,45.08,45.05,45.08,10700.0,31.6941,31.7152,31.6941,31.7152,10700.0
2013-12-20 13:55:00,45.08,45.1,45.07,45.09,12600.0,31.7152,31.7293,31.7082,31.7223,12600.0
2013-12-20 14:00:00,45.1,45.1,45.07,45.1,29300.0,31.7293,31.7293,31.7082,31.7293,29300.0
2013-12-20 14:05:00,45.09,45.11,45.09,45.11,23800.0,31.7223,31.7363,31.7223,31.7363,23800.0
2013-12-20 14:10:00,45.1,45.11,45.09,45.1,15800.0,31.7293,31.7363,31.7223,31.7293,15800.0
2013-12-20 14:15:00,45.1,45.17,45.09,45.15,28700.0,31.7293,31.7785,31.7223,31.7645,28700.0
2013-12-20 14:20:00,45.15,45.16,45.12,45.13,33100.0,31.7645,31.7715,31.7434,31.7504,33100.0
2013-12-20 14:25:00,45.13,45.13,45.1,45.1,19700.0,31.7504,31.7504,31.7293,31.7293,19700.0
2013-12-20 14:30:00,45.1,45.16,45.1,45.16,17400.0,31.7293,31.7715,31.7293,31.7715,17400.0
2013-12-20 14:35:00,45.16,45.17,45.15,45.16,24200.0,31.7715,31.7785,31.7645,31.7715,24200.0
2013-12-20 14:40:00,45.16,45.2,45.15,45.19,20200.0,31.7715,31.7997,31.7645,31.7926,20200.0
2013-12-20 14:45:00,45.2,45.23,45.2,45.22,25600.0,31.7997,31.8208,31.7997,31.8137,25600.0
2013-12-20 14:50:00,45.22,45.23,45.16,45.16,31800.0,31.8137,31.8208,31.7715,31.7715,31800.0
2013-12-20 14:55:00,45.16,45.18,45.16,45.17,15900.0,31.7715,31.7856,31.7715,31.7785,15900.0
2013-12-20 15:00:00,45.18,45.18,45.15,45.15,18600.0,31.7856,31.7856,31.7645,31.7645,18600.0
2013-12-20 15:05:00,45.16,45.16,45.12,45.16,43600.0,31.7715,31.7715,31.7434,31.7715,43600.0
2013-12-20 15:10:00,45.15,45.16,45.14,45.16,29500.0,31.7645,31.7715,31.7574,31.7715,29500.0
2013-12-20 15:15:00,45.16,45.16,45.15,45.15,14300.0,31.7715,31.7715,31.7645,31.7645,14300.0
2013-12-20 15:20:00,45.15,45.16,45.09,45.13,63700.0,31.7645,31.7715,31.7223,31.7504,63700.0
2013-12-20 15:25:00,45.12,45.14,45.09,45.12,97100.0,31.7434,31.7574,31.7223,31.7434,97100.0
2013-12-20 15:30:00,45.13,45.14,45.11,45.12,37500.0,31.7504,31.7574,31.7363,31.7434,37500.0
2013-12-20 15:35:00,45.11,45.14,45.06,45.1,94200.0,31.7363,31.7574,31.7012,31.7293,94200.0
2013-12-20 15:40:00,45.09,45.14,45.09,45.1,51200.0,31.7223,31.7574,31.7223,31.7293,51200.0
2013-12-20 15:45:00,45.1,45.15,45.09,45.14,76600.0,31.7293,31.7645,31.7223,31.7574,76600.0
2013-12-20 15:50:00,45.13,45.17,45.11,45.15,100900.0,31.7504,31.7785,31.7363,31.7645,100900.0
2013-12-20 15:55:00,45.16,45.17,45.14,45.15,178600.0,31.7715,31.7785,31.7574,31.7645,178600.0
2013-12-23 09:30:00,45.45,45.47,45.16,45.4,103400.0,31.9755,31.9896,31.7715,31.9404,103400.0
2013-12-23 09:35:00,45.42,45.44,45.31,45.37,47900.0,31.9544,31.9685,31.877,31.9193,47900.0
2013-12-23 09:40:00,45.37,45.45,45.36,45.45,27900.0,31.9193,31.9755,31.9122,31.9755,27900.0
2013-12-23 09:45:00,45.47,45.47,45.4,45.41,31800.0,31.9896,31.9896,31.9404,31.9474,31800.0
2013-12-23 09:50:00,45.41,45.41,45.3,45.31,25900.0,31.9474,31.9474,31.87,31.877,25900.0
2013-12-23 09:55:00,45.31,45.36,45.28,45.3,27200.0,31.877,31.9122,31.8559,31.87,27200.0
2013-12-23 10:00:00,45.31,45.33,45.28,45.33,25800.0,31.877,31.8911,31.8559,31.8911,25800.0
2013-12-23 10:05:00,45.33,45.4,45.32,45.39,28700.0,31.8911,31.9404,31.8841,31.9333,28700.0
2013-12-23 10:10:00,45.4,45.43,45.38,45.39,23700.0,31.9404,31.9615,31.9263,31.9333,23700.0
2013-12-23 10:15:00,45.38,45.44,45.38,45.43,17300.0,31.9263,31.9685,31.9263,31.9615,17300.0
2013-12-23 10:20:00,45.43,45.46,45.41,45.46,15600.0,31.9615,31.9826,31.9474,31.9826,15600.0
2013-12-23 10:25:00,45.46,45.47,45.43,45.47,21200.0,31.9826,31.9896,31.9615,31.9896,21200.0
2013-12-23 10:30:00,45.47,45.48,45.43,45.45,16900.0,31.9896,31.9966,31.9615,31.9755,16900.0
2013-12-23 10:35:00,45.44,45.45,45.42,45.43,10400.0,31.9685,31.9755,31.9544,31.9615,10400.0
2013-12-23 10:40:00,45.44,45.45,45.42,45.43,16100.0,31.9685,31.9755,31.9544,31.9615,16100.0
2013-12-23 10:45:00,45.42,45.45,45.42,45.44,10200.0,31.9544,31.9755,31.9544,31.9685,10200.0
2013-12-23 10:50:00,45.45,45.45,45.43,45.45,17400.0,31.9755,31.9755,31.9615,31.9755,17400.0
2013-12-23 10:55:00,45.45,45.46,45.42,45.43,17700.0,31.9755,31.9826,31.9544,31.9615,17700.0
2013-12-23 11:00:00,45.43,45.45,45.42,45.45,10800.0,31.9615,31.9755,31.9544,31.9755,10800.0
2013-12-23 11:05:00,45.44,45.45,45.42,45.43,29900.0,31.9685,31.9755,31.9544,31.9615,29900.0
2013-12-23 11:10:00,45.43,45.44,45.42,45.43,17300.0,31.9615,31.9685,31.9544,31.9615,17300.0
2013-12-23 11:15:00,45.43,45.44,45.35,45.35,32400.0,31.9615,31.9685,31.9052,31.9052,32400.0
2013-12-23 11:20:00,45.34,45.35,45.34,45.34,9000.0,31.8981,31.9052,31.8981,31.8981,9000.0
2013-12-23 11:25:00,45.35,45.36,45.34,45.35,20900.0,31.9052,31.9122,31.8981,31.9052,20900.0
2013-12-23 11:30:00,45.35,45.39,45.35,45.39,38000.0,31.9052,31.9333,31.9052,31.9333,38000.0
2013-12-23 11:35:00,45.38,45.4,45.38,45.4,17200.0,31.9263,31.9404,31.9263,31.9404,17200.0
2013-12-23 11:40:00,45.39,45.42,45.39,45.41,19200.0,31.9333,31.9544,31.9333,31.9474,19200.0
2013-12-23 11:45:00,45.4,45.42,45.4,45.41,9800.0,31.9404,31.9544,31.9404,31.9474,9800.0
2013-12-23 11:50:00,45.41,45.43,45.41,45.43,12600.0,31.9474,31.9615,31.9474,31.9615,12600.0
2013-12-23 11:55:00,45.42,45.43,45.39,45.4,17300.0,31.9544,31.9615,31.9333,31.9404,17300.0
2013-12-23 12:00:00,45.4,45.41,45.35,45.36,23200.0,31.9404,31.9474,31.9052,31.9122,23200.0
2013-12-23 12:05:00,45.36,45.38,45.36,45.38,11400.0,31.9122,31.9263,31.9122,31.9263,11400.0
2013-12-23 12:10:00,45.38,45.39,45.37,45.39,8500.0,31.9263,31.9333,31.9193,31.9333,8500.0
2013-12-23 12:15:00,45.39,45.43,45.38,45.43,13100.0,31.9333,31.9615,31.9263,31.9615,13100.0
2013-12-23 12:20:00,45.42,45.44,45.42,45.43,12200.0,31.9544,31.9685,31.9544,31.9615,12200.0
2013-12-23 12:25:00,45.44,45.45,45.43,45.44,14200.0,31.9685,31.9755,31.9615,31.9685,14200.0
2013-12-23 12:30:00,45.45,45.45,45.39,45.4,22500.0,31.9755,31.9755,31.9333,31.9404,22500.0
2013-12-23 12:35:00,45.4,45.43,45.39,45.43,12200.0,31.9404,31.9615,31.9333,31.9615,12200.0
2013-12-23 12:40:00,45.43,45.44,45.42,45.44,8100.0,31.9615,31.9685,31.9544,31.9685,8100.0
2013-12-23 12:45:00,45.43,45.46,45.43,45.45,10900.0,31.9615,31.9826,31.9615,31.9755,10900.0
2013-12-23 12:50:00,45.45,45.46,45.44,45.44,10100.0,31.9755,31.9826,31.9685,31.9685,10100.0
2013-12-23 12:55:00,45.44,45.46,45.44,45.44,8600.0,31.9685,31.9826,31.9685,31.9685,8600.0
2013-12-23 13:00:00,45.45,45.46,45.45,45.46,4700.0,31.9755,31.9826,31.9755,31.9826,4700.0
2013-12-23 13:05:00,45.46,45.46,45.44,45.44,9600.0,31.9826,31.9826,31.9685,31.9685,9600.0
2013-12-23 13:10:00,45.45,45.45,45.44,45.44,13300.0,31.9755,31.9755,31.9685,31.9685,13300.0
2013-12-23 13:15:00,45.44,45.44,45.37,45.38,20500.0,31.9685,31.9685,31.9193,31.9263,20500.0
2013-12-23 13:20:00,45.38,45.39,45.36,45.39,13500.0,31.9263,31.9333,31.9122,31.9333,13500.0
2013-12-23 13:25:00,45.4,45.43,45.4,45.43,7400.0,31.9404,31.9615,31.9404,31.9615,7400.0
2013-12-23 13:30:00,45.42,45.44,45.42,45.43,16700.0,31.9544,31.9685,31.9544,31.9615,16700.0
2013-12-23 13:35:00,45.44,45.44,45.36,45.36,32300.0,31.9685,31.9685,31.9122,31.9122,32300.0
2013-12-23 13:40:00,45.36,45.36,45.31,45.32,22600.0,31.9122,31.9122,31.877,31.8841,22600.0
2013-12-23 13:45:00,45.32,45.33,45.3,45.31,11900.0,31.8841,31.8911,31.87,31.877,11900.0
2013-12-23 13:50:00,45.32,45.32,45.3,45.32,16900.0,31.8841,31.8841,31.87,31.8841,16900.0
2013-12-23 13:55:00,45.32,45.37,45.32,45.37,26400.0,31.8841,31.9193,31.8841,31.9193,26400.0
2013-12-23 14:00:00,45.36,45.39,45.36,45.39,10200.0,31.9122,31.9333,31.9122,31.9333,10200.0
2013-12-23 14:05:00,45.39,45.4,45.38,45.38,16400.0,31.9333,31.9404,31.9263,31.9263,16400.0
2013-12-23 14:10:00,45.38,45.38,45.36,45.38,9600.0,31.9263,31.9263,31.9122,31.9263,9600.0
2013-12-23 14:15:00,45.37,45.4,45.35,45.37,21100.0,31.9193,31.9404,31.9052,31.9193,21100.0
2013-12-23 14:20:00,45.37,45.4,45.37,45.4,19500.0,31.9193,31.9404,31.9193,31.9404,19500.0
2013-12-23 14:25:00,45.4,45.41,45.37,45.38,17100.0,31.9404,31.9474,31.9193,31.9263,17100.0
2013-12-23 14:30:00,45.39,45.43,45.38,45.42,20600.0,31.9333,31.9615,31.9263,31.9544,20600.0
2013-12-23 14:35:00,45.41,45.43,45.41,45.43,24500.0,31.9474,31.9615,31.9474,31.9615,24500.0
2013-12-23 14:40:00,45.43,45.43,45.41,45.41,12600.0,31.9615,31.9615,31.9474,31.9474,12600.0
2013-12-23 14:45:00,45.41,45.44,45.41,45.43,24500.0,31.9474,31.9685,31.9474,31.9615,24500.0
2013-12-23 14:50:00,45.43,45.43,45.42,45.43,6500.0,31.9615,31.9615,31.9544,31.9615,6500.0
2013-12-23 14:55:00,45.43,45.43,45.41,45.41,21400.0,31.9615,31.9615,31.9474,31.9474,21400.0
2013-12-23 15:00:00,45.42,45.45,45.42,45.44,16100.0,31.9544,31.9755,31.9544,31.9685,16100.0
2013-12-23 15:05:00,45.43,45.44,45.41,45.41,21800.0,31.9615,31.9685,31.9474,31.9474,21800.0
2013-12-23 15:10:00,45.41,45.42,45.41,45.41,8300.0,31.9474,31.9544,31.9474,31.9474,8300.0
2013-12-23 15:15:00,45.41,45.43,45.37,45.42,39700.0,31.9474,31.9615,31.9193,31.9544,39700.0
2013-12-23 15:20:00,45.41,45.43,45.4,45.41,37300.0,31.9474,31.9615,31.9404,31.9474,37300.0
2013-12-23 15:25:00,45.41,45.44,45.41,45.44,19900.0,31.9474,31.9685,31.9474,31.9685,19900.0
2013-12-23 15:30:00,45.44,45.45,45.43,45.44,23100.0,31.9685,31.9755,31.9615,31.9685,23100.0
2013-12-23 15:35:00,45.44,45.45,45.43,45.45,40200.0,31.9685,31.9755,31.9615,31.9755,40200.0
2013-12-23 15:40:00,45.45,45.45,45.44,45.44,39400.0,31.9755,31.9755,31.9685,31.9685,39400.0
2013-12-23 15:45:00,45.45,45.45,45.41,45.43,50400.0,31.9755,31.9755,31.9474,31.9615,50400.0
2013-12-23 15:50:00,45.43,45.47,45.42,45.46,75700.0,31.9615,31.9896,31.9544,31.9826,75700.0
2013-12-23 15:55:00,45.45,45.49,45.45,45.49,142600.0,31.9755,32.0037,31.9755,32.0037,142600.0
2013-12-24 09:30:00,45.44,45.48,45.41,45.44,30300.0,31.9685,31.9966,31.9474,31.9685,30300.0
2013-12-24 09:35:00,45.44,45.52,45.41,45.44,19300.0,31.9685,32.0248,31.9474,31.9685,19300.0
2013-12-24 09:40:00,45.44,45.44,45.3,45.33,14600.0,31.9685,31.9685,31.87,31.8911,14600.0
2013-12-24 09:45:00,45.32,45.37,45.32,45.34,21000.0,31.8841,31.9193,31.8841,31.8981,21000.0
2013-12-24 09:50:00,45.36,45.4,45.34,45.37,27500.0,31.9122,31.9404,31.8981,31.9193,27500.0
2013-12-24 09:55:00,45.37,45.37,45.3,45.31,6700.0,31.9193,31.9193,31.87,31.877,6700.0
2013-12-24 10:00:00,45.32,45.34,45.3,45.33,15200.0,31.8841,31.8981,31.87,31.8911,15200.0
2013-12-24 10:05:00,45.33,45.37,45.31,45.32,22700.0,31.8911,31.9193,31.877,31.8841,22700.0
2013-12-24 10:10:00,45.33,45.36,45.31,45.34,45800.0,31.8911,31.9122,31.877,31.8981,45800.0
2013-12-24 10:15:00,45.33,45.39,45.33,45.37,17500.0,31.8911,31.9333,31.8911,31.9193,17500.0
2013-12-24 10:20:00,45.37,45.45,45.37,45.45,14300.0,31.9193,31.9755,31.9193,31.9755,14300.0
2013-12-24 10:25:00,45.44,45.51,45.44,45.49,13700.0,31.9685,32.0177,31.9685,32.0037,13700.0
2013-12-24 10:30:00,45.49,45.5,45.47,45.47,12000.0,32.0037,32.0107,31.9896,31.9896,12000.0
2013-12-24 10:35:00,45.47,45.52,45.47,45.51,15500.0,31.9896,32.0248,31.9896,32.0177,15500.0
2013-12-24 10:40:00,45.52,45.53,45.48,45.48,11100.0,32.0248,32.0318,31.9966,31.9966,11100.0
2013-12-24 10:45:00,45.48,45.49,45.43,45.43,10700.0,31.9966,32.0037,31.9615,31.9615,10700.0
2013-12-24 10:50:00,45.44,45.48,45.43,45.46,16000.0,31.9685,31.9966,31.9615,31.9826,16000.0
2013-12-24 10:55:00,45.46,45.52,45.46,45.51,10600.0,31.9826,32.0248,31.9826,32.0177,10600.0
2013-12-24 11:00:00,45.52,45.53,45.5,45.5,11500.0,32.0248,32.0318,32.0107,32.0107,11500.0
2013-12-24 11:05:00,45.49,45.5,45.44,45.44,9000.0,32.0037,32.0107,31.9685,31.9685,9000.0
2013-12-24 11:10:00,45.43,45.44,45.41,45.42,7300.0,31.9615,31.9685,31.9474,31.9544,7300.0
2013-12-24 11:15:00,45.41,45.48,45.41,45.47,14800.0,31.9474,31.9966,31.9474,31.9896,14800.0
2013-12-24 11:20:00,45.47,45.48,45.46,45.48,8600.0,31.9896,31.9966,31.9826,31.9966,8600.0
2013-12-24 11:25:00,45.48,45.48,45.41,45.41,10500.0,31.9966,31.9966,31.9474,31.9474,10500.0
2013-12-24 11:30:00,45.41,45.46,45.41,45.46,12500.0,31.9474,31.9826,31.9474,31.9826,12500.0
2013-12-24 11:35:00,45.45,45.48,45.45,45.47,7200.0,31.9755,31.9966,31.9755,31.9896,7200.0
2013-12-24 11:40:00,45.47,45.48,45.42,45.42,13900.0,31.9896,31.9966,31.9544,31.9544,13900.0
2013-12-24 11:45:00,45.43,45.44,45.41,45.43,7700.0,31.9615,31.9685,31.9474,31.9615,7700.0
2013-12-24 11:50:00,45.43,45.45,45.4,45.41,20500.0,31.9615,31.9755,31.9404,31.9474,20500.0
2013-12-24 11:55:00,45.41,45.45,45.38,45.41,33200.0,31.9474,31.9755,31.9263,31.9474,33200.0
2013-12-24 12:00:00,45.42,45.44,45.41,45.44,7800.0,31.9544,31.9685,31.9474,31.9685,7800.0
2013-12-24 12:05:00,45.44,45.47,45.43,45.47,8500.0,31.9685,31.9896,31.9615,31.9896,8500.0
2013-12-24 12:10:00,45.47,45.5,45.46,45.49,11800.0,31.9896,32.0107,31.9826,32.0037,11800.0
2013-12-24 12:15:00,45.5,45.52,45.48,45.49,15500.0,32.0107,32.0248,31.9966,32.0037,15500.0
2013-12-24 12:20:00,45.5,45.51,45.49,45.51,11100.0,32.0107,32.0177,32.0037,32.0177,11100.0
2013-12-24 12:25:00,45.51,45.52,45.49,45.49,12500.0,32.0177,32.0248,32.0037,32.0037,12500.0
2013-12-24 12:30:00,45.49,45.5,45.44,45.44,20800.0,32.0037,32.0107,31.9685,31.9685,20800.0
2013-12-24 12:35:00,45.44,45.48,45.41,45.41,48600.0,31.9685,31.9966,31.9474,31.9474,48600.0
2013-12-24 12:40:00,45.41,45.44,45.4,45.42,42000.0,31.9474,31.9685,31.9404,31.9544,42000.0
2013-12-24 12:45:00,45.41,45.43,45.41,45.43,39600.0,31.9474,31.9615,31.9474,31.9615,39600.0
2013-12-24 12:50:00,45.42,45.43,45.4,45.43,36900.0,31.9544,31.9615,31.9404,31.9615,36900.0
2013-12-24 12:55:00,45.43,45.46,45.39,45.44,120800.0,31.9615,31.9826,31.9333,31.9685,120800.0
2013-12-26 09:30:00,45.64,45.67,45.43,45.44,33700.0,32.1092,32.1303,31.9615,31.9685,33700.0
2013-12-26 09:35:00,45.48,45.57,45.48,45.52,15900.0,31.9966,32.06,31.9966,32.0248,15900.0
2013-12-26 09:40:00,45.55,45.55,45.48,45.49,22400.0,32.0459,32.0459,31.9966,32.0037,22400.0
2013-12-26 09:45:00,45.48,45.5,45.42,45.44,28800.0,31.9966,32.0107,31.9544,31.9685,28800.0
2013-12-26 09:50:00,45.43,45.44,45.37,45.39,24400.0,31.9615,31.9685,31.9193,31.9333,24400.0
2013-12-26 09:55:00,45.38,45.43,45.37,45.39,15600.0,31.9263,31.9615,31.9193,31.9333,15600.0
2013-12-26 10:00:00,45.39,45.41,45.36,45.36,15800.0,31.9333,31.9474,31.9122,31.9122,15800.0
2013-12-26 10:05:00,45.35,45.37,45.35,45.36,13600.0,31.9052,31.9193,31.9052,31.9122,13600.0
2013-12-26 10:10:00,45.36,45.4,45.35,45.37,25100.0,31.9122,31.9404,31.9052,31.9193,25100.0
2013-12-26 10:15:00,45.36,45.37,45.34,45.34,14500.0,31.9122,31.9193,31.8981,31.8981,14500.0
2013-12-26 10:20:00,45.34,45.36,45.34,45.36,17300.0,31.8981,31.9122,31.8981,31.9122,17300.0
2013-12-26 10:25:00,45.35,45.38,45.35,45.35,20700.0,31.9052,31.9263,31.9052,31.9052,20700.0
2013-12-26 10:30:00,45.36,45.4,45.35,45.4,11600.0,31.9122,31.9404,31.9052,31.9404,11600.0
2013-12-26 10:35:00,45.39,45.4,45.37,45.38,10300.0,31.9333,31.9404,31.9193,31.9263,10300.0
2013-12-26 10:40:00,45.38,45.45,45.37,45.45,19100.0,31.9263,31.9755,31.9193,31.9755,19100.0
2013-12-26 10:45:00,45.45,45.45,45.42,45.43,10800.0,31.9755,31.9755,31.9544,31.9615,10800.0
2013-12-26 10:50:00,45.43,45.43,45.39,45.41,15000.0,31.9615,31.9615,31.9333,31.9474,15000.0
2013-12-26 10:55:00,45.41,45.44,45.4,45.43,5300.0,31.9474,31.9685,31.9404,31.9615,5300.0
2013-12-26 11:00:00,45.44,45.45,45.43,45.44,5100.0,31.9685,31.9755,31.9615,31.9685,5100.0
2013-12-26 11:05:00,45.45,45.45,45.38,45.38,12600.0,31.9755,31.9755,31.9263,31.9263,12600.0
2013-12-26 11:10:00,45.38,45.39,45.36,45.38,13600.0,31.9263,31.9333,31.9122,31.9263,13600.0
2013-12-26 11:15:00,45.38,45.39,45.36,45.37,11300.0,31.9263,31.9333,31.9122,31.9193,11300.0
2013-12-26 11:20:00,45.37,45.41,45.36,45.41,8000.0,31.9193,31.9474,31.9122,31.9474,8000.0
2013-12-26 11:25:00,45.41,45.47,45.41,45.46,13500.0,31.9474,31.9896,31.9474,31.9826,13500.0
2013-12-26 11:30:00,45.46,45.49,45.45,45.48,14700.0,31.9826,32.0037,31.9755,31.9966,14700.0
2013-12-26 11:35:00,45.48,45.48,45.46,45.47,5700.0,31.9966,31.9966,31.9826,31.9896,5700.0
2013-12-26 11:40:00,45.48,45.48,45.47,45.48,5300.0,31.9966,31.9966,31.9896,31.9966,5300.0
2013-12-26 11:45:00,45.48,45.5,45.47,45.49,6600.0,31.9966,32.0107,31.9896,32.0037,6600.0
2013-12-26 11:50:00,45.49,45.49,45.48,45.49,3700.0,32.0037,32.0037,31.9966,32.0037,3700.0
2013-12-26 11:55:00,45.49,45.49,45.48,45.49,2800.0,32.0037,32.0037,31.9966,32.0037,2800.0
2013-12-26 12:00:00,45.49,45.49,45.47,45.48,7600.0,32.0037,32.0037,31.9896,31.9966,7600.0
2013-12-26 12:05:00,45.48,45.48,45.47,45.48,2200.0,31.9966,31.9966,31.9896,31.9966,2200.0
2013-12-26 12:10:00,45.47,45.47,45.44,45.45,6800.0,31.9896,31.9896,31.9685,31.9755,6800.0
2013-12-26 12:15:00,45.45,45.46,45.44,45.46,5000.0,31.9755,31.9826,31.9685,31.9826,5000.0
2013-12-26 12:20:00,45.45,45.47,45.45,45.47,5400.0,31.9755,31.9896,31.9755,31.9896,5400.0
2013-12-26 12:25:00,45.47,45.49,45.46,45.48,6200.0,31.9896,32.0037,31.9826,31.9966,6200.0
2013-12-26 12:30:00,45.49,45.52,45.49,45.52,5800.0,32.0037,32.0248,32.0037,32.0248,5800.0
2013-12-26 12:35:00,45.52,45.52,45.5,45.51,12000.0,32.0248,32.0248,32.0107,32.0177,12000.0
2013-12-26 12:40:00,45.5,45.5,45.48,45.49,6500.0,32.0107,32.0107,31.9966,32.0037,6500.0
2013-12-26 12:45:00,45.5,45.55,45.5,45.54,12800.0,32.0107,32.0459,32.0107,32.0389,12800.0
2013-12-26 12:50:00,45.54,45.55,45.53,45.55,3100.0,32.0389,32.0459,32.0318,32.0459,3100.0
2013-12-26 12:55:00,45.55,45.58,45.55,45.56,10400.0,32.0459,32.067,32.0459,32.0529,10400.0
2013-12-26 13:00:00,45.57,45.58,45.55,45.55,10000.0,32.06,32.067,32.0459,32.0459,10000.0
2013-12-26 13:05:00,45.54,45.55,45.53,45.55,6100.0,32.0389,32.0459,32.0318,32.0459,6100.0
2013-12-26 13:10:00,45.56,45.58,45.56,45.57,11900.0,32.0529,32.067,32.0529,32.06,11900.0
2013-12-26 13:15:00,45.57,45.57,45.54,45.56,14700.0,32.06,32.06,32.0389,32.0529,14700.0
2013-12-26 13:20:00,45.55,45.56,45.54,45.56,8600.0,32.0459,32.0529,32.0389,32.0529,8600.0
2013-12-26 13:25:00,45.55,45.58,45.55,45.57,23000.0,32.0459,32.067,32.0459,32.06,23000.0
2013-12-26 13:30:00,45.57,45.63,45.57,45.63,14200.0,32.06,32.1022,32.06,32.1022,14200.0
2013-12-26 13:35:00,45.62,45.64,45.62,45.63,5600.0,32.0951,32.1092,32.0951,32.1022,5600.0
2013-12-26 13:40:00,45.63,45.64,45.57,45.58,11900.0,32.1022,32.1092,32.06,32.067,11900.0
2013-12-26 13:45:00,45.57,45.6,45.57,45.6,16600.0,32.06,32.0811,32.06,32.0811,16600.0
2013-12-26 13:50:00,45.61,45.63,45.61,45.63,11200.0,32.0881,32.1022,32.0881,32.1022,11200.0
2013-12-26 13:55:00,45.63,45.65,45.62,45.65,5500.0,32.1022,32.1162,32.0951,32.1162,5500.0
2013-12-26 14:00:00,45.65,45.65,45.62,45.64,28200.0,32.1162,32.1162,32.0951,32.1092,28200.0
2013-12-26 14:05:00,45.63,45.65,45.63,45.65,7900.0,32.1022,32.1162,32.1022,32.1162,7900.0
2013-12-26 14:10:00,45.64,45.67,45.64,45.67,7800.0,32.1092,32.1303,32.1092,32.1303,7800.0
2013-12-26 14:15:00,45.67,45.67,45.65,45.67,5900.0,32.1303,32.1303,32.1162,32.1303,5900.0
2013-12-26 14:20:00,45.67,45.69,45.67,45.69,8400.0,32.1303,32.1444,32.1303,32.1444,8400.0
2013-12-26 14:25:00,45.68,45.69,45.68,45.68,9300.0,32.1373,32.1444,32.1373,32.1373,9300.0
2013-12-26 14:30:00,45.68,45.69,45.68,45.68,7000.0,32.1373,32.1444,32.1373,32.1373,7000.0
2013-12-26 14:35:00,45.69,45.72,45.69,45.72,11600.0,32.1444,32.1655,32.1444,32.1655,11600.0
2013-12-26 14:40:00,45.72,45.76,45.71,45.76,20000.0,32.1655,32.1936,32.1585,32.1936,20000.0
2013-12-26 14:45:00,45.76,45.79,45.76,45.78,26200.0,32.1936,32.2147,32.1936,32.2077,26200.0
2013-12-26 14:50:00,45.79,45.79,45.7,45.71,30800.0,32.2147,32.2147,32.1514,32.1585,30800.0
2013-12-26 14:55:00,45.71,45.71,45.67,45.68,15500.0,32.1585,32.1585,32.1303,32.1373,15500.0
2013-12-26 15:00:00,45.67,45.69,45.66,45.67,12200.0,32.1303,32.1444,32.1233,32.1303,12200.0
2013-12-26 15:05:00,45.67,45.69,45.66,45.67,14100.0,32.1303,32.1444,32.1233,32.1303,14100.0
2013-12-26 15:10:00,45.67,45.67,45.66,45.67,6700.0,32.1303,32.1303,32.1233,32.1303,6700.0
2013-12-26 15:15:00,45.66,45.68,45.65,45.67,19800.0,32.1233,32.1373,32.1162,32.1303,19800.0
2013-12-26 15:20:00,45.68,45.68,45.67,45.67,10800.0,32.1373,32.1373,32.1303,32.1303,10800.0
2013-12-26 15:25:00,45.68,45.68,45.67,45.68,15700.0,32.1373,32.1373,32.1303,32.1373,15700.0
2013-12-26 15:30:00,45.68,45.7,45.68,45.69,35700.0,32.1373,32.1514,32.1373,32.1444,35700.0
2013-12-26 15:35:00,45.69,45.72,45.69,45.71,24500.0,32.1444,32.1655,32.1444,32.1585,24500.0
2013-12-26 15:40:00,45.71,45.71,45.67,45.67,34900.0,32.1585,32.1585,32.1303,32.1303,34900.0
2013-12-26 15:45:00,45.67,45.68,45.63,45.63,45700.0,32.1303,32.1373,32.1022,32.1022,45700.0
2013-12-26 15:50:00,45.64,45.65,45.6,45.61,80100.0,32.1092,32.1162,32.0811,32.0881,80100.0
2013-12-26 15:55:00,45.6,45.66,45.58,45.63,90700.0,32.0811,32.1233,32.067,32.1022,90700.0
2013-12-27 09:30:00,45.72,45.75,45.62,45.68,38400.0,32.1655,32.1866,32.0951,32.1373,38400.0
2013-12-27 09:35:00,45.68,45.76,45.68,45.76,19400.0,32.1373,32.1936,32.1373,32.1936,19400.0
2013-12-27 09:40:00,45.77,45.84,45.75,45.84,8400.0,32.2007,32.2499,32.1866,32.2499,8400.0
2013-12-27 09:45:00,45.83,45.83,45.79,45.83,12500.0,32.2429,32.2429,32.2147,32.2429,12500.0
2013-12-27 09:50:00,45.84,45.88,45.84,45.87,8000.0,32.2499,32.2781,32.2499,32.271,8000.0
2013-12-27 09:55:00,45.87,45.89,45.84,45.86,11500.0,32.271,32.2851,32.2499,32.264,11500.0
2013-12-27 10:00:00,45.85,45.89,45.84,45.89,19600.0,32.2569,32.2851,32.2499,32.2851,19600.0
2013-12-27 10:05:00,45.89,45.93,45.89,45.91,18700.0,32.2851,32.3132,32.2851,32.2992,18700.0
2013-12-27 10:10:00,45.92,45.94,45.88,45.88,14100.0,32.3062,32.3203,32.2781,32.2781,14100.0
2013-12-27 10:15:00,45.88,45.88,45.82,45.83,19800.0,32.2781,32.2781,32.2358,32.2429,19800.0
2013-12-27 10:20:00,45.83,45.88,45.82,45.87,12300.0,32.2429,32.2781,32.2358,32.271,12300.0
2013-12-27 10:25:00,45.87,45.9,45.87,45.87,12100.0,32.271,32.2921,32.271,32.271,12100.0
2013-12-27 10:30:00,45.87,45.87,45.81,45.81,8900.0,32.271,32.271,32.2288,32.2288,8900.0
2013-12-27 10:35:00,45.82,45.82,45.75,45.79,23800.0,32.2358,32.2358,32.1866,32.2147,23800.0
2013-12-27 10:40:00,45.8,45.8,45.75,45.79,16500.0,32.2218,32.2218,32.1866,32.2147,16500.0
2013-12-27 10:45:00,45.78,45.79,45.73,45.75,11200.0,32.2077,32.2147,32.1725,32.1866,11200.0
2013-12-27 10:50:00,45.74,45.81,45.73,45.81,8600.0,32.1796,32.2288,32.1725,32.2288,8600.0
2013-12-27 10:55:00,45.81,45.83,45.75,45.76,10500.0,32.2288,32.2429,32.1866,32.1936,10500.0
2013-12-27 11:00:00,45.75,45.77,45.74,45.75,11900.0,32.1866,32.2007,32.1796,32.1866,11900.0
2013-12-27 11:05:00,45.75,45.8,45.75,45.8,7100.0,32.1866,32.2218,32.1866,32.2218,7100.0
2013-12-27 11:10:00,45.8,45.8,45.76,45.77,8600.0,32.2218,32.2218,32.1936,32.2007,8600.0
2013-12-27 11:15:00,45.76,45.8,45.74,45.79,15600.0,32.1936,32.2218,32.1796,32.2147,15600.0
2013-12-27 11:20:00,45.79,45.8,45.73,45.73,10300.0,32.2147,32.2218,32.1725,32.1725,10300.0
2013-12-27 11:25:00,45.73,45.78,45.73,45.76,10500.0,32.1725,32.2077,32.1725,32.1936,10500.0
2013-12-27 11:30:00,45.77,45.82,45.77,45.78,12800.0,32.2007,32.2358,32.2007,32.2077,12800.0
2013-12-27 11:35:00,45.78,45.78,45.73,45.74,6800.0,32.2077,32.2077,32.1725,32.1796,6800.0
2013-12-27 11:40:00,45.73,45.73,45.7,45.71,7300.0,32.1725,32.1725,32.1514,32.1585,7300.0
2013-12-27 11:45:00,45.71,45.71,45.66,45.66,11800.0,32.1585,32.1585,32.1233,32.1233,11800.0
2013-12-27 11:50:00,45.67,45.67,45.65,45.66,4300.0,32.1303,32.1303,32.1162,32.1233,4300.0
2013-12-27 11:55:00,45.66,45.67,45.64,45.65,17600.0,32.1233,32.1303,32.1092,32.1162,17600.0
2013-12-27 12:00:00,45.65,45.66,45.61,45.65,27100.0,32.1162,32.1233,32.0881,32.1162,27100.0
2013-12-27 12:05:00,45.64,45.67,45.64,45.67,4100.0,32.1092,32.1303,32.1092,32.1303,4100.0
2013-12-27 12:10:00,45.66,45.69,45.66,45.68,3500.0,32.1233,32.1444,32.1233,32.1373,3500.0
2013-12-27 12:15:00,45.68,45.68,45.6,45.61,11700.0,32.1373,32.1373,32.0811,32.0881,11700.0
2013-12-27 12:20:00,45.6,45.63,45.6,45.63,5500.0,32.0811,32.1022,32.0811,32.1022,5500.0
2013-12-27 12:25:00,45.63,45.64,45.62,45.64,7600.0,32.1022,32.1092,32.0951,32.1092,7600.0
2013-12-27 12:30:00,45.63,45.67,45.63,45.67,9900.0,32.1022,32.1303,32.1022,32.1303,9900.0
2013-12-27 12:35:00,45.66,45.66,45.63,45.64,6300.0,32.1233,32.1233,32.1022,32.1092,6300.0
2013-12-27 12:40:00,45.63,45.64,45.63,45.63,6500.0,32.1022,32.1092,32.1022,32.1022,6500.0
2013-12-27 12:45:00,45.62,45.63,45.59,45.59,8200.0,32.0951,32.1022,32.074,32.074,8200.0
2013-12-27 12:50:00,45.6,45.64,45.6,45.63,4500.0,32.0811,32.1092,32.0811,32.1022,4500.0
2013-12-27 12:55:00,45.62,45.63,45.59,45.61,11100.0,32.0951,32.1022,32.074,32.0881,11100.0
2013-12-27 13:00:00,45.62,45.65,45.61,45.65,5800.0,32.0951,32.1162,32.0881,32.1162,5800.0
2013-12-27 13:05:00,45.65,45.65,45.63,45.64,8900.0,32.1162,32.1162,32.1022,32.1092,8900.0
2013-12-27 13:10:00,45.64,45.64,45.62,45.63,6500.0,32.1092,32.1092,32.0951,32.1022,6500.0
2013-12-27 13:15:00,45.63,45.66,45.61,45.65,10400.0,32.1022,32.1233,32.0881,32.1162,10400.0
2013-12-27 13:20:00,45.66,45.66,45.63,45.64,7800.0,32.1233,32.1233,32.1022,32.1092,7800.0
2013-12-27 13:25:00,45.64,45.66,45.63,45.63,10000.0,32.1092,32.1233,32.1022,32.1022,10000.0
2013-12-27 13:30:00,45.63,45.63,45.59,45.59,11000.0,32.1022,32.1022,32.074,32.074,11000.0
2013-12-27 13:35:00,45.58,45.62,45.57,45.62,13000.0,32.067,32.0951,32.06,32.0951,13000.0
2013-12-27 13:40:00,45.62,45.62,45.57,45.57,12300.0,32.0951,32.0951,32.06,32.06,12300.0
2013-12-27 13:45:00,45.57,45.57,45.55,45.56,5600.0,32.06,32.06,32.0459,32.0529,5600.0
2013-12-27 13:50:00,45.55,45.56,45.55,45.56,4400.0,32.0459,32.0529,32.0459,32.0529,4400.0
2013-12-27 13:55:00,45.56,45.57,45.56,45.57,5300.0,32.0529,32.06,32.0529,32.06,5300.0
2013-12-27 14:00:00,45.56,45.59,45.56,45.59,7800.0,32.0529,32.074,32.0529,32.074,7800.0
2013-12-27 14:05:00,45.59,45.6,45.58,45.6,6100.0,32.074,32.0811,32.067,32.0811,6100.0
2013-12-27 14:10:00,45.6,45.6,45.55,45.55,13600.0,32.0811,32.0811,32.0459,32.0459,13600.0
2013-12-27 14:15:00,45.55,45.55,45.53,45.55,15400.0,32.0459,32.0459,32.0318,32.0459,15400.0
2013-12-27 14:20:00,45.55,45.56,45.54,45.56,15000.0,32.0459,32.0529,32.0389,32.0529,15000.0
2013-12-27 14:25:00,45.56,45.57,45.55,45.57,10300.0,32.0529,32.06,32.0459,32.06,10300.0
2013-12-27 14:30:00,45.57,45.57,45.56,45.56,5400.0,32.06,32.06,32.0529,32.0529,5400.0
2013-12-27 14:35:00,45.57,45.57,45.54,45.57,15300.0,32.06,32.06,32.0389,32.06,15300.0
2013-12-27 14:40:00,45.56,45.58,45.56,45.58,4700.0,32.0529,32.067,32.0529,32.067,4700.0
2013-12-27 14:45:00,45.58,45.59,45.57,45.59,8300.0,32.067,32.074,32.06,32.074,8300.0
2013-12-27 14:50:00,45.59,45.6,45.58,45.6,6900.0,32.074,32.0811,32.067,32.0811,6900.0
2013-12-27 14:55:00,45.6,45.6,45.57,45.57,11300.0,32.0811,32.0811,32.06,32.06,11300.0
2013-12-27 15:00:00,45.58,45.59,45.57,45.59,6300.0,32.067,32.074,32.06,32.074,6300.0
2013-12-27 15:05:00,45.59,45.6,45.57,45.57,13300.0,32.074,32.0811,32.06,32.06,13300.0
2013-12-27 15:10:00,45.57,45.58,45.54,45.54,11300.0,32.06,32.067,32.0389,32.0389,11300.0
2013-12-27 15:15:00,45.54,45.56,45.54,45.55,11100.0,32.0389,32.0529,32.0389,32.0459,11100.0
2013-12-27 15:20:00,45.55,45.56,45.55,45.55,9100.0,32.0459,32.0529,32.0459,32.0459,9100.0
2013-12-27 15:25:00,45.56,45.56,45.53,45.55,17900.0,32.0529,32.0529,32.0318,32.0459,17900.0
2013-12-27 15:30:00,45.55,45.57,45.53,45.55,22600.0,32.0459,32.06,32.0318,32.0459,22600.0
2013-12-27 15:35:00,45.56,45.58,45.54,45.55,19400.0,32.0529,32.067,32.0389,32.0459,19400.0
2013-12-27 15:40:00,45.54,45.55,45.5,45.51,50200.0,32.0389,32.0459,32.0107,32.0177,50200.0
2013-12-27 15:45:00,45.51,45.56,45.51,45.55,18100.0,32.0177,32.0529,32.0177,32.0459,18100.0
2013-12-27 15:50:00,45.55,45.57,45.54,45.57,21800.0,32.0459,32.06,32.0389,32.06,21800.0
2013-12-27 15:55:00,45.57,45.58,45.55,45.58,80700.0,32.06,32.067,32.0459,32.067,80700.0
2013-12-30 09:30:00,45.63,45.69,45.51,45.6,73800.0,32.1022,32.1444,32.0177,32.0811,73800.0
2013-12-30 09:35:00,45.61,45.61,45.54,45.55,13500.0,32.0881,32.0881,32.0389,32.0459,13500.0
2013-12-30 09:40:00,45.55,45.59,45.52,45.59,12100.0,32.0459,32.074,32.0248,32.074,12100.0
2013-12-30 09:45:00,45.58,45.6,45.55,45.58,19700.0,32.067,32.0811,32.0459,32.067,19700.0
2013-12-30 09:50:00,45.58,45.64,45.57,45.63,20400.0,32.067,32.1092,32.06,32.1022,20400.0
2013-12-30 09:55:00,45.63,45.65,45.62,45.63,10500.0,32.1022,32.1162,32.0951,32.1022,10500.0
2013-12-30 10:00:00,45.62,45.65,45.61,45.64,24200.0,32.0951,32.1162,32.0881,32.1092,24200.0
2013-12-30 10:05:00,45.64,45.64,45.57,45.57,7400.0,32.1092,32.1092,32.06,32.06,7400.0
2013-12-30 10:10:00,45.59,45.6,45.57,45.58,8900.0,32.074,32.0811,32.06,32.067,8900.0
2013-12-30 10:15:00,45.59,45.59,45.49,45.49,24500.0,32.074,32.074,32.0037,32.0037,24500.0
2013-12-30 10:20:00,45.49,45.53,45.47,45.51,13500.0,32.0037,32.0318,31.9896,32.0177,13500.0
2013-12-30 10:25:00,45.51,45.51,45.49,45.49,7500.0,32.0177,32.0177,32.0037,32.0037,7500.0
2013-12-30 10:30:00,45.5,45.54,45.49,45.54,13500.0,32.0107,32.0389,32.0037,32.0389,13500.0
2013-12-30 10:35:00,45.54,45.54,45.52,45.52,8000.0,32.0389,32.0389,32.0248,32.0248,8000.0
2013-12-30 10:40:00,45.53,45.55,45.53,45.54,11200.0,32.0318,32.0459,32.0318,32.0389,11200.0
2013-12-30 10:45:00,45.55,45.55,45.52,45.53,12700.0,32.0459,32.0459,32.0248,32.0318,12700.0
2013-12-30 10:50:00,45.53,45.55,45.52,45.54,14000.0,32.0318,32.0459,32.0248,32.0389,14000.0
2013-12-30 10:55:00,45.54,45.55,45.52,45.53,7700.0,32.0389,32.0459,32.0248,32.0318,7700.0
2013-12-30 11:00:00,45.53,45.56,45.53,45.56,9100.0,32.0318,32.0529,32.0318,32.0529,9100.0
2013-12-30 11:05:00,45.56,45.56,45.54,45.55,5300.0,32.0529,32.0529,32.0389,32.0459,5300.0
2013-12-30 11:10:00,45.54,45.58,45.54,45.58,11400.0,32.0389,32.067,32.0389,32.067,11400.0
2013-12-30 11:15:00,45.58,45.6,45.57,45.58,11900.0,32.067,32.0811,32.06,32.067,11900.0
2013-12-30 11:20:00,45.59,45.59,45.57,45.59,11800.0,32.074,32.074,32.06,32.074,11800.0
2013-12-30 11:25:00,45.58,45.59,45.56,45.57,10000.0,32.067,32.074,32.0529,32.06,10000.0
2013-12-30 11:30:00,45.57,45.58,45.54,45.54,10100.0,32.06,32.067,32.0389,32.0389,10100.0
2013-12-30 11:35:00,45.55,45.58,45.55,45.56,11200.0,32.0459,32.067,32.0459,32.0529,11200.0
2013-12-30 11:40:00,45.57,45.57,45.56,45.57,9100.0,32.06,32.06,32.0529,32.06,9100.0
2013-12-30 11:45:00,45.58,45.62,45.58,45.62,14300.0,32.067,32.0951,32.067,32.0951,14300.0
2013-12-30 11:50:00,45.62,45.62,45.58,45.59,13800.0,32.0951,32.0951,32.067,32.074,13800.0
2013-12-30 11:55:00,45.59,45.6,45.58,45.59,10400.0,32.074,32.0811,32.067,32.074,10400.0
2013-12-30 12:00:00,45.59,45.63,45.58,45.61,9700.0,32.074,32.1022,32.067,32.0881,9700.0
2013-12-30 12:05:00,45.61,45.62,45.6,45.6,6900.0,32.0881,32.0951,32.0811,32.0811,6900.0
2013-12-30 12:10:00,45.61,45.61,45.56,45.57,29100.0,32.0881,32.0881,32.0529,32.06,29100.0
2013-12-30 12:15:00,45.58,45.58,45.56,45.57,11300.0,32.067,32.067,32.0529,32.06,11300.0
2013-12-30 12:20:00,45.58,45.58,45.57,45.58,7600.0,32.067,32.067,32.06,32.067,7600.0
2013-12-30 12:25:00,45.59,45.6,45.57,45.6,8600.0,32.074,32.0811,32.06,32.0811,8600.0
2013-12-30 12:30:00,45.6,45.61,45.57,45.58,6000.0,32.0811,32.0881,32.06,32.067,6000.0
2013-12-30 12:35:00,45.59,45.59,45.57,45.58,5700.0,32.074,32.074,32.06,32.067,5700.0
2013-12-30 12:40:00,45.58,45.58,45.55,45.57,8700.0,32.067,32.067,32.0459,32.06,8700.0
2013-12-30 12:45:00,45.56,45.57,45.55,45.55,4000.0,32.0529,32.06,32.0459,32.0459,4000.0
2013-12-30 12:50:00,45.56,45.6,45.55,45.6,31200.0,32.0529,32.0811,32.0459,32.0811,31200.0
2013-12-30 12:55:00,45.6,45.61,45.6,45.61,7200.0,32.0811,32.0881,32.0811,32.0881,7200.0
2013-12-30 13:00:00,45.61,45.61,45.6,45.6,8200.0,32.0881,32.0881,32.0811,32.0811,8200.0
2013-12-30 13:05:00,45.6,45.61,45.6,45.61,7900.0,32.0811,32.0881,32.0811,32.0881,7900.0
2013-12-30 13:10:00,45.6,45.64,45.6,45.63,91000.0,32.0811,32.1092,32.0811,32.1022,91000.0
2013-12-30 13:15:00,45.63,45.63,45.6,45.6,7600.0,32.1022,32.1022,32.0811,32.0811,7600.0
2013-12-30 13:20:00,45.6,45.61,45.6,45.61,27200.0,32.0811,32.0881,32.0811,32.0881,27200.0
2013-12-30 13:25:00,45.61,45.62,45.6,45.61,11100.0,32.0881,32.0951,32.0811,32.0881,11100.0
2013-12-30 13:30:00,45.61,45.61,45.6,45.6,8600.0,32.0881,32.0881,32.0811,32.0811,8600.0
2013-12-30 13:35:00,45.6,45.61,45.6,45.61,8800.0,32.0811,32.0881,32.0811,32.0881,8800.0
2013-12-30 13:40:00,45.61,45.61,45.59,45.59,64700.0,32.0881,32.0881,32.074,32.074,64700.0
2013-12-30 13:45:00,45.59,45.6,45.59,45.59,14700.0,32.074,32.0811,32.074,32.074,14700.0
2013-12-30 13:50:00,45.59,45.6,45.59,45.59,7200.0,32.074,32.0811,32.074,32.074,7200.0
2013-12-30 13:55:00,45.59,45.6,45.59,45.6,9700.0,32.074,32.0811,32.074,32.0811,9700.0
2013-12-30 14:00:00,45.59,45.61,45.59,45.61,20100.0,32.074,32.0881,32.074,32.0881,20100.0
2013-12-30 14:05:00,45.61,45.63,45.61,45.63,7600.0,32.0881,32.1022,32.0881,32.1022,7600.0
2013-12-30 14:10:00,45.63,45.63,45.62,45.62,4200.0,32.1022,32.1022,32.0951,32.0951,4200.0
2013-12-30 14:15:00,45.62,45.63,45.6,45.62,16100.0,32.0951,32.1022,32.0811,32.0951,16100.0
2013-12-30 14:20:00,45.62,45.62,45.61,45.61,13900.0,32.0951,32.0951,32.0881,32.0881,13900.0
2013-12-30 14:25:00,45.62,45.63,45.61,45.62,9900.0,32.0951,32.1022,32.0881,32.0951,9900.0
2013-12-30 14:30:00,45.62,45.62,45.61,45.62,10000.0,32.0951,32.0951,32.0881,32.0951,10000.0
2013-12-30 14:35:00,45.62,45.62,45.61,45.62,13300.0,32.0951,32.0951,32.0881,32.0951,13300.0
2013-12-30 14:40:00,45.62,45.64,45.61,45.64,11200.0,32.0951,32.1092,32.0881,32.1092,11200.0
2013-12-30 14:45:00,45.64,45.65,45.63,45.65,12500.0,32.1092,32.1162,32.1022,32.1162,12500.0
2013-12-30 14:50:00,45.65,45.67,45.64,45.67,7800.0,32.1162,32.1303,32.1092,32.1303,7800.0
2013-12-30 14:55:00,45.67,45.67,45.63,45.64,20300.0,32.1303,32.1303,32.1022,32.1092,20300.0
2013-12-30 15:00:00,45.63,45.64,45.61,45.61,17500.0,32.1022,32.1092,32.0881,32.0881,17500.0
2013-12-30 15:05:00,45.62,45.62,45.59,45.59,14000.0,32.0951,32.0951,32.074,32.074,14000.0
2013-12-30 15:10:00,45.59,45.59,45.58,45.58,14700.0,32.074,32.074,32.067,32.067,14700.0
2013-12-30 15:15:00,45.58,45.61,45.58,45.61,10500.0,32.067,32.0881,32.067,32.0881,10500.0
2013-12-30 15:20:00,45.6,45.62,45.6,45.62,11300.0,32.0811,32.0951,32.0811,32.0951,11300.0
2013-12-30 15:25:00,45.61,45.63,45.61,45.61,13000.0,32.0881,32.1022,32.0881,32.0881,13000.0
2013-12-30 15:30:00,45.6,45.62,45.6,45.62,11800.0,32.0811,32.0951,32.0811,32.0951,11800.0
2013-12-30 15:35:00,45.62,45.62,45.6,45.61,13100.0,32.0951,32.0951,32.0811,32.0881,13100.0
2013-12-30 15:40:00,45.61,45.62,45.6,45.62,13000.0,32.0881,32.0951,32.0811,32.0951,13000.0
2013-12-30 15:45:00,45.62,45.62,45.59,45.62,25700.0,32.0951,32.0951,32.074,32.0951,25700.0
2013-12-30 15:50:00,45.62,45.62,45.6,45.6,24000.0,32.0951,32.0951,32.0811,32.0811,24000.0
2013-12-30 15:55:00,45.6,45.67,45.6,45.66,85900.0,32.0811,32.1303,32.0811,32.1233,85900.0
2013-12-31 09:30:00,45.7,45.74,45.59,45.66,56500.0,32.1514,32.1796,32.074,32.1233,56500.0
2013-12-31 09:35:00,45.66,45.71,45.57,45.62,13600.0,32.1233,32.1585,32.06,32.0951,13600.0
2013-12-31 09:40:00,45.61,45.64,45.5,45.52,16700.0,32.0881,32.1092,32.0107,32.0248,16700.0
2013-12-31 09:45:00,45.54,45.57,45.48,45.55,12100.0,32.0389,32.06,31.9966,32.0459,12100.0
2013-12-31 09:50:00,45.55,45.68,45.54,45.68,14900.0,32.0459,32.1373,32.0389,32.1373,14900.0
2013-12-31 09:55:00,45.68,45.7,45.64,45.65,20400.0,32.1373,32.1514,32.1092,32.1162,20400.0
2013-12-31 10:00:00,45.65,45.66,45.6,45.6,36400.0,32.1162,32.1233,32.0811,32.0811,36400.0
2013-12-31 10:05:00,45.6,45.61,45.54,45.55,25400.0,32.0811,32.0881,32.0389,32.0459,25400.0
2013-12-31 10:10:00,45.55,45.56,45.54,45.55,18600.0,32.0459,32.0529,32.0389,32.0459,18600.0
2013-12-31 10:15:00,45.55,45.55,45.51,45.53,17800.0,32.0459,32.0459,32.0177,32.0318,17800.0
2013-12-31 10:20:00,45.53,45.53,45.48,45.48,21000.0,32.0318,32.0318,31.9966,31.9966,21000.0
2013-12-31 10:25:00,45.47,45.48,45.46,45.47,17200.0,31.9896,31.9966,31.9826,31.9896,17200.0
2013-12-31 10:30:00,45.46,45.49,45.46,45.48,25400.0,31.9826,32.0037,31.9826,31.9966,25400.0
2013-12-31 10:35:00,45.49,45.51,45.47,45.51,26400.0,32.0037,32.0177,31.9896,32.0177,26400.0
2013-12-31 10:40:00,45.51,45.59,45.51,45.59,13300.0,32.0177,32.074,32.0177,32.074,13300.0
2013-12-31 10:45:00,45.59,45.6,45.56,45.58,18400.0,32.074,32.0811,32.0529,32.067,18400.0
2013-12-31 10:50:00,45.57,45.58,45.56,45.58,10500.0,32.06,32.067,32.0529,32.067,10500.0
2013-12-31 10:55:00,45.58,45.62,45.57,45.6,25500.0,32.067,32.0951,32.06,32.0811,25500.0
2013-12-31 11:00:00,45.6,45.64,45.6,45.61,16000.0,32.0811,32.1092,32.0811,32.0881,16000.0
2013-12-31 11:05:00,45.62,45.63,45.59,45.6,9400.0,32.0951,32.1022,32.074,32.0811,9400.0
2013-12-31 11:10:00,45.61,45.63,45.6,45.62,14700.0,32.0881,32.1022,32.0811,32.0951,14700.0
2013-12-31 11:15:00,45.62,45.62,45.6,45.61,9400.0,32.0951,32.0951,32.0811,32.0881,9400.0
2013-12-31 11:20:00,45.61,45.64,45.6,45.64,9300.0,32.0881,32.1092,32.0811,32.1092,9300.0
2013-12-31 11:25:00,45.64,45.66,45.63,45.66,6900.0,32.1092,32.1233,32.1022,32.1233,6900.0
2013-12-31 11:30:00,45.66,45.69,45.66,45.67,11100.0,32.1233,32.1444,32.1233,32.1303,11100.0
2013-12-31 11:35:00,45.67,45.67,45.64,45.66,9000.0,32.1303,32.1303,32.1092,32.1233,9000.0
2013-12-31 11:40:00,45.66,45.69,45.66,45.69,8700.0,32.1233,32.1444,32.1233,32.1444,8700.0
2013-12-31 11:45:00,45.69,45.69,45.67,45.67,11100.0,32.1444,32.1444,32.1303,32.1303,11100.0
2013-12-31 11:50:00,45.67,45.7,45.67,45.69,10200.0,32.1303,32.1514,32.1303,32.1444,10200.0
2013-12-31 11:55:00,45.68,45.69,45.68,45.68,10600.0,32.1373,32.1444,32.1373,32.1373,10600.0
2013-12-31 12:00:00,45.69,45.7,45.69,45.7,9400.0,32.1444,32.1514,32.1444,32.1514,9400.0
2013-12-31 12:05:00,45.7,45.7,45.69,45.7,6100.0,32.1514,32.1514,32.1444,32.1514,6100.0
2013-12-31 12:10:00,45.7,45.71,45.68,45.71,8700.0,32.1514,32.1585,32.1373,32.1585,8700.0
2013-12-31 12:15:00,45.71,45.71,45.68,45.68,4100.0,32.1585,32.1585,32.1373,32.1373,4100.0
2013-12-31 12:20:00,45.68,45.68,45.66,45.66,9800.0,32.1373,32.1373,32.1233,32.1233,9800.0
2013-12-31 12:25:00,45.66,45.69,45.66,45.69,10600.0,32.1233,32.1444,32.1233,32.1444,10600.0
2013-12-31 12:30:00,45.68,45.7,45.67,45.7,10500.0,32.1373,32.1514,32.1303,32.1514,10500.0
2013-12-31 12:35:00,45.7,45.7,45.68,45.68,6600.0,32.1514,32.1514,32.1373,32.1373,6600.0
2013-12-31 12:40:00,45.68,45.68,45.65,45.66,15900.0,32.1373,32.1373,32.1162,32.1233,15900.0
2013-12-31 12:45:00,45.66,45.68,45.66,45.67,10000.0,32.1233,32.1373,32.1233,32.1303,10000.0
2013-12-31 12:50:00,45.68,45.69,45.66,45.69,16900.0,32.1373,32.1444,32.1233,32.1444,16900.0
2013-12-31 12:55:00,45.68,45.69,45.67,45.69,9300.0,32.1373,32.1444,32.1303,32.1444,9300.0
2013-12-31 13:00:00,45.68,45.69,45.67,45.68,6600.0,32.1373,32.1444,32.1303,32.1373,6600.0
2013-12-31 13:05:00,45.68,45.68,45.63,45.64,11600.0,32.1373,32.1373,32.1022,32.1092,11600.0
2013-12-31 13:10:00,45.63,45.64,45.63,45.64,4500.0,32.1022,32.1092,32.1022,32.1092,4500.0
2013-12-31 13:15:00,45.63,45.67,45.63,45.67,14500.0,32.1022,32.1303,32.1022,32.1303,14500.0
2013-12-31 13:20:00,45.66,45.69,45.66,45.68,6700.0,32.1233,32.1444,32.1233,32.1373,6700.0
2013-12-31 13:25:00,45.69,45.69,45.67,45.68,8000.0,32.1444,32.1444,32.1303,32.1373,8000.0
2013-12-31 13:30:00,45.68,45.72,45.68,45.69,20000.0,32.1373,32.1655,32.1373,32.1444,20000.0
2013-12-31 13:35:00,45.69,45.7,45.69,45.7,4100.0,32.1444,32.1514,32.1444,32.1514,4100.0
2013-12-31 13:40:00,45.7,45.7,45.66,45.68,17400.0,32.1514,32.1514,32.1233,32.1373,17400.0
2013-12-31 13:45:00,45.67,45.68,45.67,45.67,4600.0,32.1303,32.1373,32.1303,32.1303,4600.0
2013-12-31 13:50:00,45.67,45.7,45.67,45.7,26400.0,32.1303,32.1514,32.1303,32.1514,26400.0
2013-12-31 13:55:00,45.7,45.7,45.67,45.67,11400.0,32.1514,32.1514,32.1303,32.1303,11400.0
2013-12-31 14:00:00,45.68,45.7,45.68,45.69,6300.0,32.1373,32.1514,32.1373,32.1444,6300.0
2013-12-31 14:05:00,45.68,45.69,45.67,45.67,5300.0,32.1373,32.1444,32.1303,32.1303,5300.0
2013-12-31 14:10:00,45.68,45.68,45.67,45.67,5500.0,32.1373,32.1373,32.1303,32.1303,5500.0
2013-12-31 14:15:00,45.67,45.68,45.65,45.65,10500.0,32.1303,32.1373,32.1162,32.1162,10500.0
2013-12-31 14:20:00,45.66,45.66,45.63,45.65,11700.0,32.1233,32.1233,32.1022,32.1162,11700.0
2013-12-31 14:25:00,45.65,45.65,45.59,45.6,11800.0,32.1162,32.1162,32.074,32.0811,11800.0
2013-12-31 14:30:00,45.6,45.62,45.59,45.59,11600.0,32.0811,32.0951,32.074,32.074,11600.0
2013-12-31 14:35:00,45.59,45.59,45.56,45.56,4400.0,32.074,32.074,32.0529,32.0529,4400.0
2013-12-31 14:40:00,45.57,45.58,45.56,45.56,9300.0,32.06,32.067,32.0529,32.0529,9300.0
2013-12-31 14:45:00,45.56,45.57,45.54,45.55,13300.0,32.0529,32.06,32.0389,32.0459,13300.0
2013-12-31 14:50:00,45.56,45.59,45.56,45.58,10100.0,32.0529,32.074,32.0529,32.067,10100.0
2013-12-31 14:55:00,45.58,45.58,45.55,45.56,9600.0,32.067,32.067,32.0459,32.0529,9600.0
2013-12-31 15:00:00,45.57,45.57,45.56,45.56,4000.0,32.06,32.06,32.0529,32.0529,4000.0
2013-12-31 15:05:00,45.57,45.57,45.53,45.54,16100.0,32.06,32.06,32.0318,32.0389,16100.0
2013-12-31 15:10:00,45.54,45.55,45.52,45.52,14900.0,32.0389,32.0459,32.0248,32.0248,14900.0
2013-12-31 15:15:00,45.53,45.55,45.52,45.55,14700.0,32.0318,32.0459,32.0248,32.0459,14700.0
2013-12-31 15:20:00,45.55,45.56,45.54,45.56,21500.0,32.0459,32.0529,32.0389,32.0529,21500.0
2013-12-31 15:25:00,45.56,45.58,45.54,45.55,16500.0,32.0529,32.067,32.0389,32.0459,16500.0
2013-12-31 15:30:00,45.55,45.6,45.55,45.58,24000.0,32.0459,32.0811,32.0459,32.067,24000.0
2013-12-31 15:35:00,45.59,45.59,45.55,45.55,19800.0,32.074,32.074,32.0459,32.0459,19800.0
2013-12-31 15:40:00,45.55,45.58,45.54,45.57,45000.0,32.0459,32.067,32.0389,32.06,45000.0
2013-12-31 15:45:00,45.58,45.62,45.58,45.59,34000.0,32.067,32.0951,32.067,32.074,34000.0
2013-12-31 15:50:00,45.6,45.63,45.59,45.59,62800.0,32.0811,32.1022,32.074,32.074,62800.0
2013-12-31 15:55:00,45.6,45.6,45.52,45.52,219200.0,32.0811,32.0811,32.0248,32.0248,219200.0
2014-01-02 09:30:00,45.43,45.54,45.35,45.39,51700.0,31.9615,32.0389,31.9052,31.9333,51700.0
2014-01-02 09:35:00,45.4,45.41,45.2,45.23,34600.0,31.9404,31.9474,31.7997,31.8208,34600.0
2014-01-02 09:40:00,45.23,45.33,45.19,45.32,23400.0,31.8208,31.8911,31.7926,31.8841,23400.0
2014-01-02 09:45:00,45.32,45.36,45.25,45.25,24600.0,31.8841,31.9122,31.8348,31.8348,24600.0
2014-01-02 09:50:00,45.23,45.27,45.19,45.2,31800.0,31.8208,31.8489,31.7926,31.7997,31800.0
2014-01-02 09:55:00,45.21,45.21,45.12,45.12,23200.0,31.8067,31.8067,31.7434,31.7434,23200.0
2014-01-02 10:00:00,45.12,45.19,45.02,45.05,32800.0,31.7434,31.7926,31.673,31.6941,32800.0
2014-01-02 10:05:00,45.05,45.09,45.0,45.02,47200.0,31.6941,31.7223,31.6589,31.673,47200.0
2014-01-02 10:10:00,45.03,45.11,45.03,45.09,22900.0,31.6801,31.7363,31.6801,31.7223,22900.0
2014-01-02 10:15:00,45.09,45.12,45.05,45.05,24600.0,31.7223,31.7434,31.6941,31.6941,24600.0
2014-01-02 10:20:00,45.05,45.08,45.04,45.07,19500.0,31.6941,31.7152,31.6871,31.7082,19500.0
2014-01-02 10:25:00,45.08,45.08,44.95,44.99,39600.0,31.7152,31.7152,31.6238,31.6519,39600.0
2014-01-02 10:30:00,44.99,45.05,44.98,45.05,17900.0,31.6519,31.6941,31.6449,31.6941,17900.0
2014-01-02 10:35:00,45.04,45.05,45.02,45.04,7600.0,31.6871,31.6941,31.673,31.6871,7600.0
2014-01-02 10:40:00,45.04,45.16,45.03,45.15,17100.0,31.6871,31.7715,31.6801,31.7645,17100.0
2014-01-02 10:45:00,45.16,45.16,45.1,45.11,10400.0,31.7715,31.7715,31.7293,31.7363,10400.0
2014-01-02 10:50:00,45.11,45.13,45.05,45.11,15600.0,31.7363,31.7504,31.6941,31.7363,15600.0
2014-01-02 10:55:00,45.12,45.17,45.1,45.17,14600.0,31.7434,31.7785,31.7293,31.7785,14600.0
2014-01-02 11:00:00,45.16,45.17,45.14,45.15,32200.0,31.7715,31.7785,31.7574,31.7645,32200.0
2014-01-02 11:05:00,45.15,45.19,45.15,45.18,9700.0,31.7645,31.7926,31.7645,31.7856,9700.0
2014-01-02 11:10:00,45.18,45.2,45.17,45.2,14000.0,31.7856,31.7997,31.7785,31.7997,14000.0
2014-01-02 11:15:00,45.2,45.27,45.19,45.27,32100.0,31.7997,31.8489,31.7926,31.8489,32100.0
2014-01-02 11:20:00,45.27,45.29,45.25,45.26,18000.0,31.8489,31.863,31.8348,31.8419,18000.0
2014-01-02 11:25:00,45.26,45.26,45.19,45.2,25800.0,31.8419,31.8419,31.7926,31.7997,25800.0
2014-01-02 11:30:00,45.2,45.22,45.18,45.19,24400.0,31.7997,31.8137,31.7856,31.7926,24400.0
2014-01-02 11:35:00,45.2,45.21,45.19,45.21,13200.0,31.7997,31.8067,31.7926,31.8067,13200.0
2014-01-02 11:40:00,45.2,45.22,45.2,45.21,16300.0,31.7997,31.8137,31.7997,31.8067,16300.0
2014-01-02 11:45:00,45.21,45.22,45.16,45.16,32600.0,31.8067,31.8137,31.7715,31.7715,32600.0
2014-01-02 11:50:00,45.16,45.16,45.12,45.14,18400.0,31.7715,31.7715,31.7434,31.7574,18400.0
2014-01-02 11:55:00,45.14,45.16,45.11,45.16,14100.0,31.7574,31.7715,31.7363,31.7715,14100.0
2014-01-02 12:00:00,45.16,45.16,45.13,45.15,6400.0,31.7715,31.7715,31.7504,31.7645,6400.0
2014-01-02 12:05:00,45.14,45.18,45.14,45.15,6100.0,31.7574,31.7856,31.7574,31.7645,6100.0
2014-01-02 12:10:00,45.14,45.17,45.13,45.16,8100.0,31.7574,31.7785,31.7504,31.7715,8100.0
2014-01-02 12:15:00,45.16,45.19,45.15,45.18,12500.0,31.7715,31.7926,31.7645,31.7856,12500.0
2014-01-02 12:20:00,45.18,45.19,45.17,45.19,3900.0,31.7856,31.7926,31.7785,31.7926,3900.0
2014-01-02 12:25:00,45.19,45.19,45.15,45.15,10700.0,31.7926,31.7926,31.7645,31.7645,10700.0
2014-01-02 12:30:00,45.16,45.16,45.13,45.15,19200.0,31.7715,31.7715,31.7504,31.7645,19200.0
2014-01-02 12:35:00,45.15,45.16,45.13,45.13,8600.0,31.7645,31.7715,31.7504,31.7504,8600.0
2014-01-02 12:40:00,45.14,45.16,45.09,45.1,12800.0,31.7574,31.7715,31.7223,31.7293,12800.0
2014-01-02 12:45:00,45.09,45.13,45.09,45.13,6700.0,31.7223,31.7504,31.7223,31.7504,6700.0
2014-01-02 12:50:00,45.12,45.13,45.08,45.11,12100.0,31.7434,31.7504,31.7152,31.7363,12100.0
2014-01-02 12:55:00,45.11,45.12,45.09,45.11,12000.0,31.7363,31.7434,31.7223,31.7363,12000.0
2014-01-02 13:00:00,45.11,45.11,45.1,45.1,8900.0,31.7363,31.7363,31.7293,31.7293,8900.0
2014-01-02 13:05:00,45.09,45.09,45.05,45.06,8300.0,31.7223,31.7223,31.6941,31.7012,8300.0
2014-01-02 13:10:00,45.06,45.06,45.02,45.03,11300.0,31.7012,31.7012,31.673,31.6801,11300.0
2014-01-02 13:15:00,45.03,45.04,45.03,45.04,8500.0,31.6801,31.6871,31.6801,31.6871,8500.0
2014-01-02 13:20:00,45.03,45.06,45.02,45.04,13500.0,31.6801,31.7012,31.673,31.6871,13500.0
2014-01-02 13:25:00,45.04,45.07,45.03,45.03,13300.0,31.6871,31.7082,31.6801,31.6801,13300.0
2014-01-02 13:30:00,45.04,45.04,45.0,45.01,16900.0,31.6871,31.6871,31.6589,31.666,16900.0
2014-01-02 13:35:00,45.01,45.01,44.98,44.99,17100.0,31.666,31.666,31.6449,31.6519,17100.0
2014-01-02 13:40:00,44.98,44.99,44.98,44.99,4200.0,31.6449,31.6519,31.6449,31.6519,4200.0
2014-01-02 13:45:00,44.98,45.05,44.96,45.02,21800.0,31.6449,31.6941,31.6308,31.673,21800.0
2014-01-02 13:50:00,45.02,45.03,44.99,44.99,15100.0,31.673,31.6801,31.6519,31.6519,15100.0
2014-01-02 13:55:00,45.0,45.04,44.99,45.03,13300.0,31.6589,31.6871,31.6519,31.6801,13300.0
2014-01-02 14:00:00,45.03,45.08,45.03,45.06,15700.0,31.6801,31.7152,31.6801,31.7012,15700.0
2014-01-02 14:05:00,45.07,45.09,45.07,45.09,10100.0,31.7082,31.7223,31.7082,31.7223,10100.0
2014-01-02 14:10:00,45.09,45.1,45.06,45.06,23100.0,31.7223,31.7293,31.7012,31.7012,23100.0
2014-01-02 14:15:00,45.05,45.06,44.98,44.98,14600.0,31.6941,31.7012,31.6449,31.6449,14600.0
2014-01-02 14:20:00,44.98,45.06,44.96,45.05,36100.0,31.6449,31.7012,31.6308,31.6941,36100.0
2014-01-02 14:25:00,45.05,45.07,45.04,45.05,36000.0,31.6941,31.7082,31.6871,31.6941,36000.0
2014-01-02 14:30:00,45.06,45.12,45.05,45.09,61800.0,31.7012,31.7434,31.6941,31.7223,61800.0
2014-01-02 14:35:00,45.09,45.11,45.05,45.06,18000.0,31.7223,31.7363,31.6941,31.7012,18000.0
2014-01-02 14:40:00,45.07,45.1,45.06,45.08,20400.0,31.7082,31.7293,31.7012,31.7152,20400.0
2014-01-02 14:45:00,45.08,45.1,45.06,45.09,15000.0,31.7152,31.7293,31.7012,31.7223,15000.0
2014-01-02 14:50:00,45.09,45.09,45.07,45.07,16500.0,31.7223,31.7223,31.7082,31.7082,16500.0
2014-01-02 14:55:00,45.08,45.08,45.04,45.04,22000.0,31.7152,31.7152,31.6871,31.6871,22000.0
2014-01-02 15:00:00,45.05,45.07,45.05,45.07,20900.0,31.6941,31.7082,31.6941,31.7082,20900.0
2014-01-02 15:05:00,45.07,45.12,45.07,45.12,18000.0,31.7082,31.7434,31.7082,31.7434,18000.0
2014-01-02 15:10:00,45.12,45.14,45.11,45.11,20000.0,31.7434,31.7574,31.7363,31.7363,20000.0
2014-01-02 15:15:00,45.12,45.15,45.11,45.14,12600.0,31.7434,31.7645,31.7363,31.7574,12600.0
2014-01-02 15:20:00,45.15,45.15,45.08,45.09,32800.0,31.7645,31.7645,31.7152,31.7223,32800.0
2014-01-02 15:25:00,45.09,45.14,45.08,45.1,23500.0,31.7223,31.7574,31.7152,31.7293,23500.0
2014-01-02 15:30:00,45.1,45.1,45.04,45.04,25400.0,31.7293,31.7293,31.6871,31.6871,25400.0
2014-01-02 15:35:00,45.05,45.1,45.04,45.06,30900.0,31.6941,31.7293,31.6871,31.7012,30900.0
2014-01-02 15:40:00,45.06,45.11,45.04,45.11,28100.0,31.7012,31.7363,31.6871,31.7363,28100.0
2014-01-02 15:45:00,45.11,45.13,45.1,45.11,45700.0,31.7363,31.7504,31.7293,31.7363,45700.0
2014-01-02 15:50:00,45.11,45.17,45.11,45.12,142300.0,31.7363,31.7785,31.7363,31.7434,142300.0
2014-01-02 15:55:00,45.12,45.12,45.05,45.06,202700.0,31.7434,31.7434,31.6941,31.7012,202700.0
2014-01-03 09:30:00,45.33,45.36,44.55,45.28,78300.0,31.8911,31.9122,31.3424,31.8559,78300.0
2014-01-03 09:35:00,45.23,45.39,45.23,45.27,20700.0,31.8208,31.9333,31.8208,31.8489,20700.0
2014-01-03 09:40:00,45.34,45.37,45.27,45.36,18700.0,31.8981,31.9193,31.8489,31.9122,18700.0
2014-01-03 09:45:00,45.35,45.44,45.32,45.42,20200.0,31.9052,31.9685,31.8841,31.9544,20200.0
2014-01-03 09:50:00,45.4,45.43,45.33,45.39,29900.0,31.9404,31.9615,31.8911,31.9333,29900.0
2014-01-03 09:55:00,45.38,45.41,45.37,45.39,11800.0,31.9263,31.9474,31.9193,31.9333,11800.0
2014-01-03 10:00:00,45.4,45.43,45.38,45.4,21000.0,31.9404,31.9615,31.9263,31.9404,21000.0
2014-01-03 10:05:00,45.39,45.4,45.35,45.4,27900.0,31.9333,31.9404,31.9052,31.9404,27900.0
2014-01-03 10:10:00,45.38,45.44,45.37,45.39,23600.0,31.9263,31.9685,31.9193,31.9333,23600.0
2014-01-03 10:15:00,45.39,45.46,45.39,45.42,30900.0,31.9333,31.9826,31.9333,31.9544,30900.0
2014-01-03 10:20:00,45.43,45.47,45.41,45.47,17700.0,31.9615,31.9896,31.9474,31.9896,17700.0
2014-01-03 10:25:00,45.46,45.5,45.45,45.5,22900.0,31.9826,32.0107,31.9755,32.0107,22900.0
2014-01-03 10:30:00,45.5,45.51,45.48,45.49,38000.0,32.0107,32.0177,31.9966,32.0037,38000.0
2014-01-03 10:35:00,45.49,45.5,45.47,45.47,23600.0,32.0037,32.0107,31.9896,31.9896,23600.0
2014-01-03 10:40:00,45.47,45.5,45.44,45.44,31200.0,31.9896,32.0107,31.9685,31.9685,31200.0
2014-01-03 10:45:00,45.44,45.45,45.34,45.35,45100.0,31.9685,31.9755,31.8981,31.9052,45100.0
2014-01-03 10:50:00,45.35,45.39,45.35,45.38,29800.0,31.9052,31.9333,31.9052,31.9263,29800.0
2014-01-03 10:55:00,45.37,45.39,45.36,45.37,13700.0,31.9193,31.9333,31.9122,31.9193,13700.0
2014-01-03 11:00:00,45.36,45.39,45.36,45.36,28800.0,31.9122,31.9333,31.9122,31.9122,28800.0
2014-01-03 11:05:00,45.36,45.41,45.34,45.41,21200.0,31.9122,31.9474,31.8981,31.9474,21200.0
2014-01-03 11:10:00,45.4,45.4,45.29,45.29,24900.0,31.9404,31.9404,31.863,31.863,24900.0
2014-01-03 11:15:00,45.3,45.3,45.23,45.23,37800.0,31.87,31.87,31.8208,31.8208,37800.0
2014-01-03 11:20:00,45.23,45.27,45.23,45.26,21200.0,31.8208,31.8489,31.8208,31.8419,21200.0
2014-01-03 11:25:00,45.26,45.26,45.15,45.15,20200.0,31.8419,31.8419,31.7645,31.7645,20200.0
2014-01-03 11:30:00,45.15,45.19,45.13,45.14,28300.0,31.7645,31.7926,31.7504,31.7574,28300.0
2014-01-03 11:35:00,45.14,45.17,45.12,45.16,30900.0,31.7574,31.7785,31.7434,31.7715,30900.0
2014-01-03 11:40:00,45.15,45.16,45.12,45.12,20100.0,31.7645,31.7715,31.7434,31.7434,20100.0
2014-01-03 11:45:00,45.14,45.14,45.1,45.1,19400.0,31.7574,31.7574,31.7293,31.7293,19400.0
2014-01-03 11:50:00,45.11,45.3,45.11,45.14,80600.0,31.7363,31.87,31.7363,31.7574,80600.0
2014-01-03 11:55:00,45.16,45.16,45.1,45.14,16800.0,31.7715,31.7715,31.7293,31.7574,16800.0
2014-01-03 12:00:00,45.15,45.16,45.13,45.14,12300.0,31.7645,31.7715,31.7504,31.7574,12300.0
2014-01-03 12:05:00,45.14,45.19,45.12,45.18,16000.0,31.7574,31.7926,31.7434,31.7856,16000.0
2014-01-03 12:10:00,45.18,45.22,45.18,45.21,10200.0,31.7856,31.8137,31.7856,31.8067,10200.0
2014-01-03 12:15:00,45.21,45.21,45.17,45.18,33700.0,31.8067,31.8067,31.7785,31.7856,33700.0
2014-01-03 12:20:00,45.18,45.24,45.18,45.22,16200.0,31.7856,31.8278,31.7856,31.8137,16200.0
2014-01-03 12:25:00,45.22,45.24,45.21,45.24,21800.0,31.8137,31.8278,31.8067,31.8278,21800.0
2014-01-03 12:30:00,45.23,45.26,45.22,45.24,39300.0,31.8208,31.8419,31.8137,31.8278,39300.0
2014-01-03 12:35:00,45.25,45.26,45.24,45.24,16100.0,31.8348,31.8419,31.8278,31.8278,16100.0
2014-01-03 12:40:00,45.24,45.27,45.24,45.26,12500.0,31.8278,31.8489,31.8278,31.8419,12500.0
2014-01-03 12:45:00,45.25,45.26,45.24,45.24,13200.0,31.8348,31.8419,31.8278,31.8278,13200.0
2014-01-03 12:50:00,45.25,45.25,45.23,45.23,11000.0,31.8348,31.8348,31.8208,31.8208,11000.0
2014-01-03 12:55:00,45.23,45.23,45.18,45.2,16000.0,31.8208,31.8208,31.7856,31.7997,16000.0
2014-01-03 13:00:00,45.2,45.21,45.19,45.19,13500.0,31.7997,31.8067,31.7926,31.7926,13500.0
2014-01-03 13:05:00,45.19,45.22,45.19,45.2,16300.0,31.7926,31.8137,31.7926,31.7997,16300.0
2014-01-03 13:10:00,45.2,45.21,45.18,45.18,11500.0,31.7997,31.8067,31.7856,31.7856,11500.0
2014-01-03 13:15:00,45.19,45.2,45.17,45.19,17000.0,31.7926,31.7997,31.7785,31.7926,17000.0
2014-01-03 13:20:00,45.21,45.26,45.2,45.26,39300.0,31.8067,31.8419,31.7997,31.8419,39300.0
2014-01-03 13:25:00,45.25,45.27,45.24,45.24,14300.0,31.8348,31.8489,31.8278,31.8278,14300.0
2014-01-03 13:30:00,45.24,45.24,45.19,45.19,14000.0,31.8278,31.8278,31.7926,31.7926,14000.0
2014-01-03 13:35:00,45.19,45.23,45.19,45.2,21900.0,31.7926,31.8208,31.7926,31.7997,21900.0
2014-01-03 13:40:00,45.21,45.21,45.16,45.18,16000.0,31.8067,31.8067,31.7715,31.7856,16000.0
2014-01-03 13:45:00,45.18,45.19,45.17,45.18,12900.0,31.7856,31.7926,31.7785,31.7856,12900.0
2014-01-03 13:50:00,45.18,45.19,45.16,45.17,11400.0,31.7856,31.7926,31.7715,31.7785,11400.0
2014-01-03 13:55:00,45.16,45.2,45.15,45.2,21300.0,31.7715,31.7997,31.7645,31.7997,21300.0
2014-01-03 14:00:00,45.2,45.23,45.19,45.23,28800.0,31.7997,31.8208,31.7926,31.8208,28800.0
2014-01-03 14:05:00,45.23,45.23,45.2,45.2,16000.0,31.8208,31.8208,31.7997,31.7997,16000.0
2014-01-03 14:10:00,45.21,45.24,45.19,45.24,20800.0,31.8067,31.8278,31.7926,31.8278,20800.0
2014-01-03 14:15:00,45.23,45.27,45.23,45.27,18500.0,31.8208,31.8489,31.8208,31.8489,18500.0
2014-01-03 14:20:00,45.27,45.27,45.24,45.24,17500.0,31.8489,31.8489,31.8278,31.8278,17500.0
2014-01-03 14:25:00,45.24,45.26,45.24,45.26,12300.0,31.8278,31.8419,31.8278,31.8419,12300.0
2014-01-03 14:30:00,45.26,45.27,45.24,45.24,27300.0,31.8419,31.8489,31.8278,31.8278,27300.0
2014-01-03 14:35:00,45.24,45.26,45.24,45.26,11500.0,31.8278,31.8419,31.8278,31.8419,11500.0
2014-01-03 14:40:00,45.25,45.3,45.25,45.29,28300.0,31.8348,31.87,31.8348,31.863,28300.0
2014-01-03 14:45:00,45.29,45.31,45.28,45.29,40300.0,31.863,31.877,31.8559,31.863,40300.0
2014-01-03 14:50:00,45.29,45.34,45.29,45.33,33700.0,31.863,31.8981,31.863,31.8911,33700.0
2014-01-03 14:55:00,45.33,45.34,45.28,45.28,27900.0,31.8911,31.8981,31.8559,31.8559,27900.0
2014-01-03 15:00:00,45.28,45.28,45.22,45.23,38000.0,31.8559,31.8559,31.8137,31.8208,38000.0
2014-01-03 15:05:00,45.23,45.26,45.23,45.24,25400.0,31.8208,31.8419,31.8208,31.8278,25400.0
2014-01-03 15:10:00,45.24,45.3,45.23,45.3,58600.0,31.8278,31.87,31.8208,31.87,58600.0
2014-01-03 15:15:00,45.29,45.32,45.29,45.3,24600.0,31.863,31.8841,31.863,31.87,24600.0
2014-01-03 15:20:00,45.29,45.3,45.27,45.27,23500.0,31.863,31.87,31.8489,31.8489,23500.0
2014-01-03 15:25:00,45.27,45.28,45.23,45.25,28500.0,31.8489,31.8559,31.8208,31.8348,28500.0
2014-01-03 15:30:00,45.26,45.31,45.26,45.3,36600.0,31.8419,31.877,31.8419,31.87,36600.0
2014-01-03 15:35:00,45.29,45.31,45.28,45.29,37800.0,31.863,31.877,31.8559,31.863,37800.0
2014-01-03 15:40:00,45.3,45.3,45.25,45.27,41400.0,31.87,31.87,31.8348,31.8489,41400.0
2014-01-03 15:45:00,45.27,45.28,45.25,45.28,29200.0,31.8489,31.8559,31.8348,31.8559,29200.0
2014-01-03 15:50:00,45.27,45.28,45.22,45.23,38500.0,31.8489,31.8559,31.8137,31.8208,38500.0
2014-01-03 15:55:00,45.23,45.24,45.19,45.22,104800.0,31.8208,31.8278,31.7926,31.8137,104800.0
2014-01-06 09:30:00,45.25,45.7,45.25,45.31,57500.0,31.8348,32.1514,31.8348,31.877,57500.0
2014-01-06 09:35:00,45.31,45.4,45.25,45.25,32000.0,31.877,31.9404,31.8348,31.8348,32000.0
2014-01-06 09:40:00,45.28,45.29,45.17,45.19,14000.0,31.8559,31.863,31.7785,31.7926,14000.0
2014-01-06 09:45:00,45.17,45.22,45.11,45.13,20000.0,31.7785,31.8137,31.7363,31.7504,20000.0
2014-01-06 09:50:00,45.11,45.13,45.09,45.13,11300.0,31.7363,31.7504,31.7223,31.7504,11300.0
2014-01-06 09:55:00,45.11,45.15,45.11,45.14,20900.0,31.7363,31.7645,31.7363,31.7574,20900.0
2014-01-06 10:00:00,45.14,45.16,45.08,45.13,22600.0,31.7574,31.7715,31.7152,31.7504,22600.0
2014-01-06 10:05:00,45.12,45.16,45.11,45.16,19300.0,31.7434,31.7715,31.7363,31.7715,19300.0
2014-01-06 10:10:00,45.16,45.19,45.11,45.17,37900.0,31.7715,31.7926,31.7363,31.7785,37900.0
2014-01-06 10:15:00,45.17,45.2,45.12,45.19,31300.0,31.7785,31.7997,31.7434,31.7926,31300.0
2014-01-06 10:20:00,45.19,45.19,45.1,45.11,31900.0,31.7926,31.7926,31.7293,31.7363,31900.0
2014-01-06 10:25:00,45.1,45.11,45.03,45.05,21000.0,31.7293,31.7363,31.6801,31.6941,21000.0
2014-01-06 10:30:00,45.07,45.09,45.03,45.03,20300.0,31.7082,31.7223,31.6801,31.6801,20300.0
2014-01-06 10:35:00,45.04,45.07,45.04,45.05,13400.0,31.6871,31.7082,31.6871,31.6941,13400.0
2014-01-06 10:40:00,45.04,45.04,44.97,44.97,18700.0,31.6871,31.6871,31.6378,31.6378,18700.0
2014-01-06 10:45:00,44.97,44.99,44.94,44.97,22900.0,31.6378,31.6519,31.6167,31.6378,22900.0
2014-01-06 10:50:00,44.98,45.05,44.98,45.03,13200.0,31.6449,31.6941,31.6449,31.6801,13200.0
2014-01-06 10:55:00,45.03,45.04,44.91,44.93,27500.0,31.6801,31.6871,31.5956,31.6097,27500.0
2014-01-06 11:00:00,44.93,44.99,44.92,44.95,22800.0,31.6097,31.6519,31.6027,31.6238,22800.0
2014-01-06 11:05:00,44.96,44.96,44.9,44.91,26100.0,31.6308,31.6308,31.5886,31.5956,26100.0
2014-01-06 11:10:00,44.91,44.91,44.86,44.86,17500.0,31.5956,31.5956,31.5605,31.5605,17500.0
2014-01-06 11:15:00,44.87,44.88,44.79,44.83,35100.0,31.5675,31.5745,31.5112,31.5393,35100.0
2014-01-06 11:20:00,44.84,44.88,44.83,44.86,18400.0,31.5464,31.5745,31.5393,31.5605,18400.0
2014-01-06 11:25:00,44.86,44.87,44.82,44.85,24500.0,31.5605,31.5675,31.5323,31.5534,24500.0
2014-01-06 11:30:00,44.85,44.87,44.85,44.87,17900.0,31.5534,31.5675,31.5534,31.5675,17900.0
2014-01-06 11:35:00,44.87,44.87,44.81,44.83,32100.0,31.5675,31.5675,31.5253,31.5393,32100.0
2014-01-06 11:40:00,44.83,44.86,44.81,44.81,29400.0,31.5393,31.5605,31.5253,31.5253,29400.0
2014-01-06 11:45:00,44.81,44.83,44.78,44.81,20200.0,31.5253,31.5393,31.5042,31.5253,20200.0
2014-01-06 11:50:00,44.82,44.83,44.81,44.83,18300.0,31.5323,31.5393,31.5253,31.5393,18300.0
2014-01-06 11:55:00,44.82,44.83,44.81,44.81,14200.0,31.5323,31.5393,31.5253,31.5253,14200.0
2014-01-06 12:00:00,44.82,44.82,44.76,44.77,19700.0,31.5323,31.5323,31.4901,31.4971,19700.0
2014-01-06 12:05:00,44.77,44.79,44.73,44.73,26000.0,31.4971,31.5112,31.469,31.469,26000.0
2014-01-06 12:10:00,44.73,44.74,44.7,44.72,19200.0,31.469,31.476,31.4479,31.462,19200.0
2014-01-06 12:15:00,44.72,44.75,44.71,44.72,27600.0,31.462,31.4831,31.4549,31.462,27600.0
2014-01-06 12:20:00,44.71,44.75,44.7,44.74,19400.0,31.4549,31.4831,31.4479,31.476,19400.0
2014-01-06 12:25:00,44.74,44.74,44.67,44.67,20300.0,31.476,31.476,31.4268,31.4268,20300.0
2014-01-06 12:30:00,44.68,44.73,44.63,44.73,35000.0,31.4338,31.469,31.3986,31.469,35000.0
2014-01-06 12:35:00,44.74,44.74,44.69,44.73,21300.0,31.476,31.476,31.4409,31.469,21300.0
2014-01-06 12:40:00,44.73,44.74,44.69,44.74,31100.0,31.469,31.476,31.4409,31.476,31100.0
2014-01-06 12:45:00,44.74,44.78,44.72,44.74,30200.0,31.476,31.5042,31.462,31.476,30200.0
2014-01-06 12:50:00,44.74,44.78,44.74,44.76,21600.0,31.476,31.5042,31.476,31.4901,21600.0
2014-01-06 12:55:00,44.76,44.77,44.73,44.74,18500.0,31.4901,31.4971,31.469,31.476,18500.0
2014-01-06 13:00:00,44.75,44.76,44.74,44.74,15800.0,31.4831,31.4901,31.476,31.476,15800.0
2014-01-06 13:05:00,44.75,44.77,44.72,44.72,17200.0,31.4831,31.4971,31.462,31.462,17200.0
2014-01-06 13:10:00,44.72,44.72,44.69,44.71,14500.0,31.462,31.462,31.4409,31.4549,14500.0
2014-01-06 13:15:00,44.7,44.74,44.7,44.73,15000.0,31.4479,31.476,31.4479,31.469,15000.0
2014-01-06 13:20:00,44.74,44.76,44.73,44.73,15000.0,31.476,31.4901,31.469,31.469,15000.0
2014-01-06 13:25:00,44.73,44.75,44.72,44.74,15800.0,31.469,31.4831,31.462,31.476,15800.0
2014-01-06 13:30:00,44.73,44.76,44.71,44.71,14900.0,31.469,31.4901,31.4549,31.4549,14900.0
2014-01-06 13:35:00,44.7,44.74,44.69,44.74,14000.0,31.4479,31.476,31.4409,31.476,14000.0
2014-01-06 13:40:00,44.74,44.76,44.72,44.73,21600.0,31.476,31.4901,31.462,31.469,21600.0
2014-01-06 13:45:00,44.72,44.73,44.7,44.71,13500.0,31.462,31.469,31.4479,31.4549,13500.0
2014-01-06 13:50:00,44.71,44.8,44.7,44.76,40300.0,31.4549,31.5182,31.4479,31.4901,40300.0
2014-01-06 13:55:00,44.75,44.79,44.75,44.76,35400.0,31.4831,31.5112,31.4831,31.4901,35400.0
2014-01-06 14:00:00,44.75,44.77,44.75,44.75,20200.0,31.4831,31.4971,31.4831,31.4831,20200.0
2014-01-06 14:05:00,44.76,44.76,44.7,44.71,20400.0,31.4901,31.4901,31.4479,31.4549,20400.0
2014-01-06 14:10:00,44.71,44.78,44.7,44.76,25600.0,31.4549,31.5042,31.4479,31.4901,25600.0
2014-01-06 14:15:00,44.76,44.76,44.72,44.73,14800.0,31.4901,31.4901,31.462,31.469,14800.0
2014-01-06 14:20:00,44.72,44.77,44.72,44.74,28400.0,31.462,31.4971,31.462,31.476,28400.0
2014-01-06 14:25:00,44.74,44.75,44.71,44.73,18300.0,31.476,31.4831,31.4549,31.469,18300.0
2014-01-06 14:30:00,44.73,44.75,44.72,44.74,14800.0,31.469,31.4831,31.462,31.476,14800.0
2014-01-06 14:35:00,44.74,44.77,44.74,44.77,21200.0,31.476,31.4971,31.476,31.4971,21200.0
2014-01-06 14:40:00,44.76,44.8,44.76,44.79,20400.0,31.4901,31.5182,31.4901,31.5112,20400.0
2014-01-06 14:45:00,44.8,44.8,44.75,44.76,18700.0,31.5182,31.5182,31.4831,31.4901,18700.0
2014-01-06 14:50:00,44.76,44.78,44.76,44.78,15200.0,31.4901,31.5042,31.4901,31.5042,15200.0
2014-01-06 14:55:00,44.77,44.78,44.73,44.75,39800.0,31.4971,31.5042,31.469,31.4831,39800.0
2014-01-06 15:00:00,44.76,44.79,44.73,44.77,27100.0,31.4901,31.5112,31.469,31.4971,27100.0
2014-01-06 15:05:00,44.77,44.8,44.74,44.79,25900.0,31.4971,31.5182,31.476,31.5112,25900.0
2014-01-06 15:10:00,44.8,44.83,44.79,44.83,26700.0,31.5182,31.5393,31.5112,31.5393,26700.0
2014-01-06 15:15:00,44.82,44.86,44.82,44.86,15700.0,31.5323,31.5605,31.5323,31.5605,15700.0
2014-01-06 15:20:00,44.85,44.87,44.83,44.87,27900.0,31.5534,31.5675,31.5393,31.5675,27900.0
2014-01-06 15:25:00,44.86,44.87,44.82,44.85,26600.0,31.5605,31.5675,31.5323,31.5534,26600.0
2014-01-06 15:30:00,44.86,44.86,44.78,44.79,23700.0,31.5605,31.5605,31.5042,31.5112,23700.0
2014-01-06 15:35:00,44.78,44.82,44.77,44.8,37700.0,31.5042,31.5323,31.4971,31.5182,37700.0
2014-01-06 15:40:00,44.8,44.83,44.77,44.82,35200.0,31.5182,31.5393,31.4971,31.5323,35200.0
2014-01-06 15:45:00,44.82,44.88,44.82,44.86,73400.0,31.5323,31.5745,31.5323,31.5605,73400.0
2014-01-06 15:50:00,44.86,44.9,44.86,44.88,84100.0,31.5605,31.5886,31.5605,31.5745,84100.0
2014-01-06 15:55:00,44.88,44.88,44.8,44.82,176200.0,31.5745,31.5745,31.5182,31.5323,176200.0
2014-01-07 09:30:00,45.29,45.95,45.23,45.26,142200.0,31.863,32.3273,31.8208,31.8419,142200.0
2014-01-07 09:35:00,45.29,45.31,45.2,45.29,27900.0,31.863,31.877,31.7997,31.863,27900.0
2014-01-07 09:40:00,45.28,45.29,45.21,45.22,24600.0,31.8559,31.863,31.8067,31.8137,24600.0
2014-01-07 09:45:00,45.24,45.29,45.23,45.24,27000.0,31.8278,31.863,31.8208,31.8278,27000.0
2014-01-07 09:50:00,45.24,45.25,45.2,45.22,26800.0,31.8278,31.8348,31.7997,31.8137,26800.0
2014-01-07 09:55:00,45.22,45.27,45.22,45.26,19700.0,31.8137,31.8489,31.8137,31.8419,19700.0
2014-01-07 10:00:00,45.26,45.3,45.26,45.27,36000.0,31.8419,31.87,31.8419,31.8489,36000.0
2014-01-07 10:05:00,45.27,45.28,45.24,45.24,19900.0,31.8489,31.8559,31.8278,31.8278,19900.0
2014-01-07 10:10:00,45.24,45.25,45.22,45.23,59900.0,31.8278,31.8348,31.8137,31.8208,59900.0
2014-01-07 10:15:00,45.23,45.24,45.16,45.16,26900.0,31.8208,31.8278,31.7715,31.7715,26900.0
2014-01-07 10:20:00,45.15,45.16,45.13,45.14,30400.0,31.7645,31.7715,31.7504,31.7574,30400.0
2014-01-07 10:25:00,45.14,45.16,45.14,45.15,17200.0,31.7574,31.7715,31.7574,31.7645,17200.0
2014-01-07 10:30:00,45.15,45.17,45.13,45.13,25900.0,31.7645,31.7785,31.7504,31.7504,25900.0
2014-01-07 10:35:00,45.13,45.17,45.12,45.17,21400.0,31.7504,31.7785,31.7434,31.7785,21400.0
2014-01-07 10:40:00,45.16,45.18,45.15,45.15,16700.0,31.7715,31.7856,31.7645,31.7645,16700.0
2014-01-07 10:45:00,45.16,45.16,45.14,45.14,15800.0,31.7715,31.7715,31.7574,31.7574,15800.0
2014-01-07 10:50:00,45.14,45.18,45.12,45.17,27700.0,31.7574,31.7856,31.7434,31.7785,27700.0
2014-01-07 10:55:00,45.16,45.19,45.16,45.18,15100.0,31.7715,31.7926,31.7715,31.7856,15100.0
2014-01-07 11:00:00,45.18,45.2,45.15,45.16,21600.0,31.7856,31.7997,31.7645,31.7715,21600.0
2014-01-07 11:05:00,45.17,45.19,45.15,45.19,11700.0,31.7785,31.7926,31.7645,31.7926,11700.0
2014-01-07 11:10:00,45.2,45.21,45.19,45.2,37100.0,31.7997,31.8067,31.7926,31.7997,37100.0
2014-01-07 11:15:00,45.2,45.21,45.19,45.2,16200.0,31.7997,31.8067,31.7926,31.7997,16200.0
2014-01-07 11:20:00,45.2,45.21,45.17,45.18,21300.0,31.7997,31.8067,31.7785,31.7856,21300.0
2014-01-07 11:25:00,45.17,45.18,45.16,45.16,12900.0,31.7785,31.7856,31.7715,31.7715,12900.0
2014-01-07 11:30:00,45.17,45.19,45.16,45.18,25200.0,31.7785,31.7926,31.7715,31.7856,25200.0
2014-01-07 11:35:00,45.18,45.18,45.15,45.16,15700.0,31.7856,31.7856,31.7645,31.7715,15700.0
2014-01-07 11:40:00,45.16,45.16,45.12,45.14,20300.0,31.7715,31.7715,31.7434,31.7574,20300.0
2014-01-07 11:45:00,45.14,45.16,45.14,45.15,14400.0,31.7574,31.7715,31.7574,31.7645,14400.0
2014-01-07 11:50:00,45.15,45.15,45.09,45.09,14800.0,31.7645,31.7645,31.7223,31.7223,14800.0
2014-01-07 11:55:00,45.09,45.1,45.06,45.07,14000.0,31.7223,31.7293,31.7012,31.7082,14000.0
2014-01-07 12:00:00,45.07,45.07,45.04,45.05,20800.0,31.7082,31.7082,31.6871,31.6941,20800.0
2014-01-07 12:05:00,45.05,45.06,45.0,45.01,21200.0,31.6941,31.7012,31.6589,31.666,21200.0
2014-01-07 12:10:00,45.0,45.01,44.98,45.01,32500.0,31.6589,31.666,31.6449,31.666,32500.0
2014-01-07 12:15:00,45.01,45.01,44.97,45.0,35500.0,31.666,31.666,31.6378,31.6589,35500.0
2014-01-07 12:20:00,45.0,45.01,44.98,44.99,14500.0,31.6589,31.666,31.6449,31.6519,14500.0
2014-01-07 12:25:00,44.99,45.02,44.98,45.02,14100.0,31.6519,31.673,31.6449,31.673,14100.0
2014-01-07 12:30:00,45.01,45.03,45.0,45.0,30800.0,31.666,31.6801,31.6589,31.6589,30800.0
2014-01-07 12:35:00,45.01,45.03,44.99,45.0,18300.0,31.666,31.6801,31.6519,31.6589,18300.0
2014-01-07 12:40:00,45.0,45.03,44.97,45.03,27000.0,31.6589,31.6801,31.6378,31.6801,27000.0
2014-01-07 12:45:00,45.02,45.03,45.01,45.03,20700.0,31.673,31.6801,31.666,31.6801,20700.0
2014-01-07 12:50:00,45.03,45.05,45.03,45.04,15400.0,31.6801,31.6941,31.6801,31.6871,15400.0
2014-01-07 12:55:00,45.05,45.05,45.04,45.05,10600.0,31.6941,31.6941,31.6871,31.6941,10600.0
2014-01-07 13:00:00,45.04,45.06,45.04,45.05,13100.0,31.6871,31.7012,31.6871,31.6941,13100.0
2014-01-07 13:05:00,45.05,45.05,45.04,45.05,18700.0,31.6941,31.6941,31.6871,31.6941,18700.0
2014-01-07 13:10:00,45.04,45.07,45.04,45.06,15200.0,31.6871,31.7082,31.6871,31.7012,15200.0
2014-01-07 13:15:00,45.07,45.07,45.05,45.06,20900.0,31.7082,31.7082,31.6941,31.7012,20900.0
2014-01-07 13:20:00,45.05,45.08,45.05,45.08,27600.0,31.6941,31.7152,31.6941,31.7152,27600.0
2014-01-07 13:25:00,45.07,45.09,45.07,45.08,28300.0,31.7082,31.7223,31.7082,31.7152,28300.0
2014-01-07 13:30:00,45.08,45.08,45.06,45.08,21100.0,31.7152,31.7152,31.7012,31.7152,21100.0
2014-01-07 13:35:00,45.08,45.09,45.07,45.08,13500.0,31.7152,31.7223,31.7082,31.7152,13500.0
2014-01-07 13:40:00,45.08,45.09,45.05,45.05,53800.0,31.7152,31.7223,31.6941,31.6941,53800.0
2014-01-07 13:45:00,45.05,45.06,45.04,45.04,22400.0,31.6941,31.7012,31.6871,31.6871,22400.0
2014-01-07 13:50:00,45.03,45.03,44.97,44.98,21100.0,31.6801,31.6801,31.6378,31.6449,21100.0
2014-01-07 13:55:00,44.98,45.0,44.97,44.99,27300.0,31.6449,31.6589,31.6378,31.6519,27300.0
2014-01-07 14:00:00,44.99,45.0,44.97,45.0,24200.0,31.6519,31.6589,31.6378,31.6589,24200.0
2014-01-07 14:05:00,45.0,45.04,45.0,45.01,44300.0,31.6589,31.6871,31.6589,31.666,44300.0
2014-01-07 14:10:00,45.02,45.02,45.01,45.01,10100.0,31.673,31.673,31.666,31.666,10100.0
2014-01-07 14:15:00,45.01,45.02,45.01,45.02,9700.0,31.666,31.673,31.666,31.673,9700.0
2014-01-07 14:20:00,45.01,45.02,44.99,45.0,21500.0,31.666,31.673,31.6519,31.6589,21500.0
2014-01-07 14:25:00,44.99,45.02,44.99,45.01,24000.0,31.6519,31.673,31.6519,31.666,24000.0
2014-01-07 14:30:00,45.02,45.04,45.01,45.04,27800.0,31.673,31.6871,31.666,31.6871,27800.0
2014-01-07 14:35:00,45.04,45.07,45.03,45.07,12900.0,31.6871,31.7082,31.6801,31.7082,12900.0
2014-01-07 14:40:00,45.07,45.1,45.06,45.09,15100.0,31.7082,31.7293,31.7012,31.7223,15100.0
2014-01-07 14:45:00,45.09,45.11,45.08,45.11,18700.0,31.7223,31.7363,31.7152,31.7363,18700.0
2014-01-07 14:50:00,45.1,45.15,45.1,45.14,16300.0,31.7293,31.7645,31.7293,31.7574,16300.0
2014-01-07 14:55:00,45.15,45.15,45.14,45.15,8400.0,31.7645,31.7645,31.7574,31.7645,8400.0
2014-01-07 15:00:00,45.14,45.19,45.14,45.19,21900.0,31.7574,31.7926,31.7574,31.7926,21900.0
2014-01-07 15:05:00,45.18,45.19,45.14,45.14,28800.0,31.7856,31.7926,31.7574,31.7574,28800.0
2014-01-07 15:10:00,45.14,45.16,45.14,45.15,16500.0,31.7574,31.7715,31.7574,31.7645,16500.0
2014-01-07 15:15:00,45.15,45.2,45.15,45.2,22600.0,31.7645,31.7997,31.7645,31.7997,22600.0
2014-01-07 15:20:00,45.19,45.2,45.18,45.19,27200.0,31.7926,31.7997,31.7856,31.7926,27200.0
2014-01-07 15:25:00,45.2,45.2,45.15,45.18,32500.0,31.7997,31.7997,31.7645,31.7856,32500.0
2014-01-07 15:30:00,45.18,45.21,45.17,45.19,25600.0,31.7856,31.8067,31.7785,31.7926,25600.0
2014-01-07 15:35:00,45.2,45.2,45.18,45.19,38100.0,31.7997,31.7997,31.7856,31.7926,38100.0
2014-01-07 15:40:00,45.2,45.21,45.14,45.18,106100.0,31.7997,31.8067,31.7574,31.7856,106100.0
2014-01-07 15:45:00,45.18,45.19,45.17,45.18,24200.0,31.7856,31.7926,31.7785,31.7856,24200.0
2014-01-07 15:50:00,45.19,45.2,45.13,45.13,81200.0,31.7926,31.7997,31.7504,31.7504,81200.0
2014-01-07 15:55:00,45.13,45.13,45.08,45.09,126300.0,31.7504,31.7504,31.7152,31.7223,126300.0
2014-01-08 09:30:00,44.34,46.28,44.34,45.08,71200.0,31.1946,32.5595,31.1946,31.7152,71200.0
2014-01-08 09:35:00,45.09,45.1,45.03,45.08,20400.0,31.7223,31.7293,31.6801,31.7152,20400.0
2014-01-08 09:40:00,45.05,45.08,44.95,44.97,22100.0,31.6941,31.7152,31.6238,31.6378,22100.0
2014-01-08 09:45:00,44.95,45.0,44.87,44.87,25900.0,31.6238,31.6589,31.5675,31.5675,25900.0
2014-01-08 09:50:00,44.87,44.93,44.84,44.92,13900.0,31.5675,31.6097,31.5464,31.6027,13900.0
2014-01-08 09:55:00,44.91,44.92,44.78,44.83,24700.0,31.5956,31.6027,31.5042,31.5393,24700.0
2014-01-08 10:00:00,44.84,44.92,44.81,44.89,38400.0,31.5464,31.6027,31.5253,31.5816,38400.0
2014-01-08 10:05:00,44.89,44.9,44.87,44.9,14300.0,31.5816,31.5886,31.5675,31.5886,14300.0
2014-01-08 10:10:00,44.89,44.9,44.83,44.83,20500.0,31.5816,31.5886,31.5393,31.5393,20500.0
2014-01-08 10:15:00,44.84,44.89,44.82,44.88,33500.0,31.5464,31.5816,31.5323,31.5745,33500.0
2014-01-08 10:20:00,44.88,45.0,44.88,44.99,23300.0,31.5745,31.6589,31.5745,31.6519,23300.0
2014-01-08 10:25:00,44.99,44.99,44.97,44.98,15400.0,31.6519,31.6519,31.6378,31.6449,15400.0
2014-01-08 10:30:00,44.98,44.99,44.97,44.98,12600.0,31.6449,31.6519,31.6378,31.6449,12600.0
2014-01-08 10:35:00,44.98,45.04,44.97,45.0,97900.0,31.6449,31.6871,31.6378,31.6589,97900.0
2014-01-08 10:40:00,45.0,45.02,44.96,44.96,24700.0,31.6589,31.673,31.6308,31.6308,24700.0
2014-01-08 10:45:00,44.97,44.97,44.9,44.92,24300.0,31.6378,31.6378,31.5886,31.6027,24300.0
2014-01-08 10:50:00,44.91,44.96,44.91,44.92,20200.0,31.5956,31.6308,31.5956,31.6027,20200.0
2014-01-08 10:55:00,44.92,44.95,44.89,44.9,30500.0,31.6027,31.6238,31.5816,31.5886,30500.0
2014-01-08 11:00:00,44.9,44.9,44.84,44.85,33800.0,31.5886,31.5886,31.5464,31.5534,33800.0
2014-01-08 11:05:00,44.85,44.85,44.77,44.77,37700.0,31.5534,31.5534,31.4971,31.4971,37700.0
2014-01-08 11:10:00,44.77,44.9,44.77,44.8,56900.0,31.4971,31.5886,31.4971,31.5182,56900.0
2014-01-08 11:15:00,44.8,44.81,44.76,44.77,27300.0,31.5182,31.5253,31.4901,31.4971,27300.0
2014-01-08 11:20:00,44.77,44.78,44.75,44.76,17800.0,31.4971,31.5042,31.4831,31.4901,17800.0
2014-01-08 11:25:00,44.75,44.76,44.74,44.76,10900.0,31.4831,31.4901,31.476,31.4901,10900.0
2014-01-08 11:30:00,44.76,44.84,44.75,44.84,17600.0,31.4901,31.5464,31.4831,31.5464,17600.0
2014-01-08 11:35:00,44.85,44.85,44.79,44.8,18700.0,31.5534,31.5534,31.5112,31.5182,18700.0
2014-01-08 11:40:00,44.8,44.88,44.79,44.88,24400.0,31.5182,31.5745,31.5112,31.5745,24400.0
2014-01-08 11:45:00,44.88,44.9,44.88,44.89,13300.0,31.5745,31.5886,31.5745,31.5816,13300.0
2014-01-08 11:50:00,44.9,44.9,44.89,44.9,7000.0,31.5886,31.5886,31.5816,31.5886,7000.0
2014-01-08 11:55:00,44.9,44.9,44.89,44.9,39500.0,31.5886,31.5886,31.5816,31.5886,39500.0
2014-01-08 12:00:00,44.9,44.91,44.88,44.88,15400.0,31.5886,31.5956,31.5745,31.5745,15400.0
2014-01-08 12:05:00,44.87,44.88,44.85,44.85,16500.0,31.5675,31.5745,31.5534,31.5534,16500.0
2014-01-08 12:10:00,44.84,44.89,44.83,44.89,16800.0,31.5464,31.5816,31.5393,31.5816,16800.0
2014-01-08 12:15:00,44.88,44.89,44.88,44.89,4500.0,31.5745,31.5816,31.5745,31.5816,4500.0
2014-01-08 12:20:00,44.88,44.89,44.85,44.89,6600.0,31.5745,31.5816,31.5534,31.5816,6600.0
2014-01-08 12:25:00,44.89,44.89,44.86,44.86,23300.0,31.5816,31.5816,31.5605,31.5605,23300.0
2014-01-08 12:30:00,44.86,44.87,44.83,44.83,7400.0,31.5605,31.5675,31.5393,31.5393,7400.0
2014-01-08 12:35:00,44.83,44.83,44.79,44.79,10400.0,31.5393,31.5393,31.5112,31.5112,10400.0
2014-01-08 12:40:00,44.8,44.84,44.79,44.84,13700.0,31.5182,31.5464,31.5112,31.5464,13700.0
2014-01-08 12:45:00,44.84,44.87,44.83,44.86,10900.0,31.5464,31.5675,31.5393,31.5605,10900.0
2014-01-08 12:50:00,44.85,44.87,44.84,44.84,8700.0,31.5534,31.5675,31.5464,31.5464,8700.0
2014-01-08 12:55:00,44.84,44.84,44.82,44.83,9700.0,31.5464,31.5464,31.5323,31.5393,9700.0
2014-01-08 13:00:00,44.84,44.88,44.84,44.86,13300.0,31.5464,31.5745,31.5464,31.5605,13300.0
2014-01-08 13:05:00,44.85,44.86,44.82,44.82,22700.0,31.5534,31.5605,31.5323,31.5323,22700.0
2014-01-08 13:10:00,44.82,44.86,44.82,44.86,27000.0,31.5323,31.5605,31.5323,31.5605,27000.0
2014-01-08 13:15:00,44.86,44.86,44.79,44.8,35500.0,31.5605,31.5605,31.5112,31.5182,35500.0
2014-01-08 13:20:00,44.8,44.84,44.79,44.84,14700.0,31.5182,31.5464,31.5112,31.5464,14700.0
2014-01-08 13:25:00,44.85,44.86,44.83,44.86,10300.0,31.5534,31.5605,31.5393,31.5605,10300.0
2014-01-08 13:30:00,44.86,44.87,44.84,44.85,23900.0,31.5605,31.5675,31.5464,31.5534,23900.0
2014-01-08 13:35:00,44.85,44.85,44.81,44.81,16000.0,31.5534,31.5534,31.5253,31.5253,16000.0
2014-01-08 13:40:00,44.82,44.85,44.8,44.81,131500.0,31.5323,31.5534,31.5182,31.5253,131500.0
2014-01-08 13:45:00,44.8,44.82,44.79,44.82,21700.0,31.5182,31.5323,31.5112,31.5323,21700.0
2014-01-08 13:50:00,44.82,44.86,44.81,44.82,29100.0,31.5323,31.5605,31.5253,31.5323,29100.0
2014-01-08 13:55:00,44.83,44.83,44.81,44.83,13500.0,31.5393,31.5393,31.5253,31.5393,13500.0
2014-01-08 14:00:00,44.84,44.87,44.77,44.82,54100.0,31.5464,31.5675,31.4971,31.5323,54100.0
2014-01-08 14:05:00,44.8,44.82,44.74,44.74,17100.0,31.5182,31.5323,31.476,31.476,17100.0
2014-01-08 14:10:00,44.73,44.77,44.71,44.76,19600.0,31.469,31.4971,31.4549,31.4901,19600.0
2014-01-08 14:15:00,44.77,44.8,44.73,44.78,22700.0,31.4971,31.5182,31.469,31.5042,22700.0
2014-01-08 14:20:00,44.78,44.82,44.75,44.78,37100.0,31.5042,31.5323,31.4831,31.5042,37100.0
2014-01-08 14:25:00,44.79,44.8,44.73,44.73,39500.0,31.5112,31.5182,31.469,31.469,39500.0
2014-01-08 14:30:00,44.74,44.74,44.64,44.72,70500.0,31.476,31.476,31.4057,31.462,70500.0
2014-01-08 14:35:00,44.72,44.73,44.69,44.7,18000.0,31.462,31.469,31.4409,31.4479,18000.0
2014-01-08 14:40:00,44.7,44.73,44.69,44.7,26300.0,31.4479,31.469,31.4409,31.4479,26300.0
2014-01-08 14:45:00,44.7,44.7,44.67,44.67,22800.0,31.4479,31.4479,31.4268,31.4268,22800.0
2014-01-08 14:50:00,44.68,44.7,44.65,44.66,35000.0,31.4338,31.4479,31.4127,31.4197,35000.0
2014-01-08 14:55:00,44.67,44.7,44.64,44.67,37800.0,31.4268,31.4479,31.4057,31.4268,37800.0
2014-01-08 15:00:00,44.68,44.7,44.66,44.68,59400.0,31.4338,31.4479,31.4197,31.4338,59400.0
2014-01-08 15:05:00,44.68,44.68,44.65,44.67,55100.0,31.4338,31.4338,31.4127,31.4268,55100.0
2014-01-08 15:10:00,44.67,44.68,44.66,44.68,38900.0,31.4268,31.4338,31.4197,31.4338,38900.0
2014-01-08 15:15:00,44.68,44.68,44.57,44.58,94800.0,31.4338,31.4338,31.3564,31.3635,94800.0
2014-01-08 15:20:00,44.58,44.65,44.58,44.64,45700.0,31.3635,31.4127,31.3635,31.4057,45700.0
2014-01-08 15:25:00,44.65,44.69,44.64,44.65,64800.0,31.4127,31.4409,31.4057,31.4127,64800.0
2014-01-08 15:30:00,44.65,44.71,44.65,44.7,53100.0,31.4127,31.4549,31.4127,31.4479,53100.0
2014-01-08 15:35:00,44.69,44.73,44.69,44.73,89200.0,31.4409,31.469,31.4409,31.469,89200.0
2014-01-08 15:40:00,44.73,44.74,44.71,44.73,105500.0,31.469,31.476,31.4549,31.469,105500.0
2014-01-08 15:45:00,44.73,44.74,44.72,44.74,117600.0,31.469,31.476,31.462,31.476,117600.0
2014-01-08 15:50:00,44.74,44.85,44.68,44.73,297000.0,31.476,31.5534,31.4338,31.469,297000.0
2014-01-08 15:55:00,44.73,44.76,44.72,44.76,245100.0,31.469,31.4901,31.462,31.4901,245100.0
2014-01-09 09:30:00,44.42,44.78,44.42,44.71,262800.0,31.2509,31.5042,31.2509,31.4549,262800.0
2014-01-09 09:35:00,44.72,44.81,44.69,44.75,129200.0,31.462,31.5253,31.4409,31.4831,129200.0
2014-01-09 09:40:00,44.75,44.75,44.62,44.69,75400.0,31.4831,31.4831,31.3916,31.4409,75400.0
2014-01-09 09:45:00,44.7,44.7,44.64,44.67,64300.0,31.4479,31.4479,31.4057,31.4268,64300.0
2014-01-09 09:50:00,44.67,44.68,44.63,44.64,24300.0,31.4268,31.4338,31.3986,31.4057,24300.0
2014-01-09 09:55:00,44.63,44.65,44.58,44.65,62900.0,31.3986,31.4127,31.3635,31.4127,62900.0
2014-01-09 10:00:00,44.65,44.75,44.65,44.73,37800.0,31.4127,31.4831,31.4127,31.469,37800.0
2014-01-09 10:05:00,44.71,44.73,44.66,44.69,60000.0,31.4549,31.469,31.4197,31.4409,60000.0
2014-01-09 10:10:00,44.69,44.73,44.65,44.73,32400.0,31.4409,31.469,31.4127,31.469,32400.0
2014-01-09 10:15:00,44.73,44.75,44.65,44.75,35400.0,31.469,31.4831,31.4127,31.4831,35400.0
2014-01-09 10:20:00,44.75,44.75,44.71,44.75,32800.0,31.4831,31.4831,31.4549,31.4831,32800.0
2014-01-09 10:25:00,44.75,44.75,44.72,44.74,65700.0,31.4831,31.4831,31.462,31.476,65700.0
2014-01-09 10:30:00,44.74,44.75,44.72,44.74,20000.0,31.476,31.4831,31.462,31.476,20000.0
2014-01-09 10:35:00,44.74,44.76,44.73,44.75,29300.0,31.476,31.4901,31.469,31.4831,29300.0
2014-01-09 10:40:00,44.74,44.75,44.64,44.65,37900.0,31.476,31.4831,31.4057,31.4127,37900.0
2014-01-09 10:45:00,44.65,44.67,44.61,44.67,21200.0,31.4127,31.4268,31.3846,31.4268,21200.0
2014-01-09 10:50:00,44.68,44.68,44.61,44.63,41900.0,31.4338,31.4338,31.3846,31.3986,41900.0
2014-01-09 10:55:00,44.63,44.64,44.56,44.6,31400.0,31.3986,31.4057,31.3494,31.3775,31400.0
2014-01-09 11:00:00,44.59,44.59,44.52,44.54,45900.0,31.3705,31.3705,31.3213,31.3353,45900.0
2014-01-09 11:05:00,44.54,44.6,44.54,44.59,46400.0,31.3353,31.3775,31.3353,31.3705,46400.0
2014-01-09 11:10:00,44.59,44.61,44.58,44.58,33000.0,31.3705,31.3846,31.3635,31.3635,33000.0
2014-01-09 11:15:00,44.59,44.63,44.58,44.61,32600.0,31.3705,31.3986,31.3635,31.3846,32600.0
2014-01-09 11:20:00,44.62,44.62,44.57,44.59,26800.0,31.3916,31.3916,31.3564,31.3705,26800.0
2014-01-09 11:25:00,44.58,44.62,44.58,44.61,49100.0,31.3635,31.3916,31.3635,31.3846,49100.0
2014-01-09 11:30:00,44.62,44.64,44.6,44.64,35400.0,31.3916,31.4057,31.3775,31.4057,35400.0
2014-01-09 11:35:00,44.64,44.69,44.63,44.68,29700.0,31.4057,31.4409,31.3986,31.4338,29700.0
2014-01-09 11:40:00,44.68,44.68,44.62,44.63,32900.0,31.4338,31.4338,31.3916,31.3986,32900.0
2014-01-09 11:45:00,44.64,44.64,44.59,44.59,17300.0,31.4057,31.4057,31.3705,31.3705,17300.0
2014-01-09 11:50:00,44.58,44.61,44.56,44.61,14900.0,31.3635,31.3846,31.3494,31.3846,14900.0
2014-01-09 11:55:00,44.61,44.65,44.61,44.65,23900.0,31.3846,31.4127,31.3846,31.4127,23900.0
2014-01-09 12:00:00,44.65,44.7,44.65,44.7,16600.0,31.4127,31.4479,31.4127,31.4479,16600.0
2014-01-09 12:05:00,44.69,44.7,44.68,44.69,17600.0,31.4409,31.4479,31.4338,31.4409,17600.0
2014-01-09 12:10:00,44.68,44.69,44.68,44.68,6700.0,31.4338,31.4409,31.4338,31.4338,6700.0
2014-01-09 12:15:00,44.69,44.7,44.68,44.68,20700.0,31.4409,31.4479,31.4338,31.4338,20700.0
2014-01-09 12:20:00,44.69,44.7,44.68,44.69,10200.0,31.4409,31.4479,31.4338,31.4409,10200.0
2014-01-09 12:25:00,44.7,44.7,44.69,44.7,12800.0,31.4479,31.4479,31.4409,31.4479,12800.0
2014-01-09 12:30:00,44.7,44.72,44.69,44.72,42800.0,31.4479,31.462,31.4409,31.462,42800.0
2014-01-09 12:35:00,44.71,44.72,44.69,44.7,19800.0,31.4549,31.462,31.4409,31.4479,19800.0
2014-01-09 12:40:00,44.71,44.71,44.68,44.7,11600.0,31.4549,31.4549,31.4338,31.4479,11600.0
2014-01-09 12:45:00,44.69,44.7,44.66,44.7,13700.0,31.4409,31.4479,31.4197,31.4479,13700.0
2014-01-09 12:50:00,44.7,44.7,44.69,44.7,12700.0,31.4479,31.4479,31.4409,31.4479,12700.0
2014-01-09 12:55:00,44.7,44.7,44.68,44.69,21800.0,31.4479,31.4479,31.4338,31.4409,21800.0
2014-01-09 13:00:00,44.69,44.7,44.67,44.67,11200.0,31.4409,31.4479,31.4268,31.4268,11200.0
2014-01-09 13:05:00,44.68,44.68,44.65,44.65,10700.0,31.4338,31.4338,31.4127,31.4127,10700.0
2014-01-09 13:10:00,44.66,44.67,44.65,44.67,17900.0,31.4197,31.4268,31.4127,31.4268,17900.0
2014-01-09 13:15:00,44.66,44.67,44.65,44.65,5900.0,31.4197,31.4268,31.4127,31.4127,5900.0
2014-01-09 13:20:00,44.66,44.68,44.65,44.68,8800.0,31.4197,31.4338,31.4127,31.4338,8800.0
2014-01-09 13:25:00,44.68,44.7,44.67,44.68,28400.0,31.4338,31.4479,31.4268,31.4338,28400.0
2014-01-09 13:30:00,44.68,44.69,44.67,44.67,11500.0,31.4338,31.4409,31.4268,31.4268,11500.0
2014-01-09 13:35:00,44.68,44.68,44.63,44.66,14500.0,31.4338,31.4338,31.3986,31.4197,14500.0
2014-01-09 13:40:00,44.67,44.67,44.64,44.64,15900.0,31.4268,31.4268,31.4057,31.4057,15900.0
2014-01-09 13:45:00,44.64,44.65,44.63,44.63,16400.0,31.4057,31.4127,31.3986,31.3986,16400.0
2014-01-09 13:50:00,44.63,44.63,44.6,44.6,16300.0,31.3986,31.3986,31.3775,31.3775,16300.0
2014-01-09 13:55:00,44.6,44.63,44.6,44.62,11100.0,31.3775,31.3986,31.3775,31.3916,11100.0
2014-01-09 14:00:00,44.62,44.62,44.57,44.57,24700.0,31.3916,31.3916,31.3564,31.3564,24700.0
2014-01-09 14:05:00,44.58,44.58,44.54,44.56,18700.0,31.3635,31.3635,31.3353,31.3494,18700.0
2014-01-09 14:10:00,44.55,44.61,44.55,44.61,24300.0,31.3424,31.3846,31.3424,31.3846,24300.0
2014-01-09 14:15:00,44.61,44.61,44.56,44.56,16000.0,31.3846,31.3846,31.3494,31.3494,16000.0
2014-01-09 14:20:00,44.56,44.57,44.54,44.55,31700.0,31.3494,31.3564,31.3353,31.3424,31700.0
2014-01-09 14:25:00,44.55,44.55,44.54,44.54,5700.0,31.3424,31.3424,31.3353,31.3353,5700.0
2014-01-09 14:30:00,44.55,44.55,44.53,44.54,19900.0,31.3424,31.3424,31.3283,31.3353,19900.0
2014-01-09 14:35:00,44.55,44.58,44.53,44.58,23200.0,31.3424,31.3635,31.3283,31.3635,23200.0
2014-01-09 14:40:00,44.57,44.61,44.57,44.61,16400.0,31.3564,31.3846,31.3564,31.3846,16400.0
2014-01-09 14:45:00,44.61,44.63,44.6,44.61,47700.0,31.3846,31.3986,31.3775,31.3846,47700.0
2014-01-09 14:50:00,44.62,44.62,44.58,44.61,38900.0,31.3916,31.3916,31.3635,31.3846,38900.0
2014-01-09 14:55:00,44.61,44.61,44.58,44.59,13800.0,31.3846,31.3846,31.3635,31.3705,13800.0
2014-01-09 15:00:00,44.59,44.59,44.56,44.56,31400.0,31.3705,31.3705,31.3494,31.3494,31400.0
2014-01-09 15:05:00,44.56,44.6,44.56,44.6,21300.0,31.3494,31.3775,31.3494,31.3775,21300.0
2014-01-09 15:10:00,44.6,44.6,44.59,44.59,31800.0,31.3775,31.3775,31.3705,31.3705,31800.0
2014-01-09 15:15:00,44.6,44.62,44.59,44.6,47300.0,31.3775,31.3916,31.3705,31.3775,47300.0
2014-01-09 15:20:00,44.61,44.61,44.59,44.6,32700.0,31.3846,31.3846,31.3705,31.3775,32700.0
2014-01-09 15:25:00,44.6,44.6,44.57,44.58,44500.0,31.3775,31.3775,31.3564,31.3635,44500.0
2014-01-09 15:30:00,44.58,44.58,44.55,44.56,28000.0,31.3635,31.3635,31.3424,31.3494,28000.0
2014-01-09 15:35:00,44.56,44.56,44.51,44.55,84500.0,31.3494,31.3494,31.3142,31.3424,84500.0
2014-01-09 15:40:00,44.54,44.56,44.54,44.56,37900.0,31.3353,31.3494,31.3353,31.3494,37900.0
2014-01-09 15:45:00,44.55,44.56,44.55,44.56,55300.0,31.3424,31.3494,31.3424,31.3494,55300.0
2014-01-09 15:50:00,44.56,44.62,44.56,44.59,155600.0,31.3494,31.3916,31.3494,31.3705,155600.0
2014-01-09 15:55:00,44.59,44.6,44.52,44.54,116900.0,31.3705,31.3775,31.3213,31.3353,116900.0
2014-01-10 09:30:00,44.43,44.55,44.34,44.51,155000.0,31.2579,31.3424,31.1946,31.3142,155000.0
2014-01-10 09:35:00,44.51,44.53,44.43,44.48,31000.0,31.3142,31.3283,31.2579,31.2931,31000.0
2014-01-10 09:40:00,44.48,44.5,44.42,44.45,28300.0,31.2931,31.3072,31.2509,31.272,28300.0
2014-01-10 09:45:00,44.45,44.48,44.39,44.46,18300.0,31.272,31.2931,31.2298,31.279,18300.0
2014-01-10 09:50:00,44.46,44.53,44.46,44.49,22400.0,31.279,31.3283,31.279,31.3001,22400.0
2014-01-10 09:55:00,44.5,44.52,44.47,44.48,17100.0,31.3072,31.3213,31.2861,31.2931,17100.0
2014-01-10 10:00:00,44.48,44.51,44.44,44.48,42000.0,31.2931,31.3142,31.265,31.2931,42000.0
2014-01-10 10:05:00,44.47,44.49,44.4,44.46,52600.0,31.2861,31.3001,31.2368,31.279,52600.0
2014-01-10 10:10:00,44.46,44.48,44.42,44.46,22500.0,31.279,31.2931,31.2509,31.279,22500.0
2014-01-10 10:15:00,44.45,44.49,44.41,44.48,24600.0,31.272,31.3001,31.2439,31.2931,24600.0
2014-01-10 10:20:00,44.49,44.55,44.48,44.5,98400.0,31.3001,31.3424,31.2931,31.3072,98400.0
2014-01-10 10:25:00,44.5,44.5,44.45,44.46,19400.0,31.3072,31.3072,31.272,31.279,19400.0
2014-01-10 10:30:00,44.46,44.49,44.45,44.45,25800.0,31.279,31.3001,31.272,31.272,25800.0
2014-01-10 10:35:00,44.45,44.47,44.43,44.44,28900.0,31.272,31.2861,31.2579,31.265,28900.0
2014-01-10 10:40:00,44.43,44.45,44.41,44.43,27800.0,31.2579,31.272,31.2439,31.2579,27800.0
2014-01-10 10:45:00,44.44,44.52,44.43,44.49,28600.0,31.265,31.3213,31.2579,31.3001,28600.0
2014-01-10 10:50:00,44.5,44.51,44.47,44.48,20700.0,31.3072,31.3142,31.2861,31.2931,20700.0
2014-01-10 10:55:00,44.48,44.52,44.45,44.52,44700.0,31.2931,31.3213,31.272,31.3213,44700.0
2014-01-10 11:00:00,44.52,44.52,44.49,44.49,12300.0,31.3213,31.3213,31.3001,31.3001,12300.0
2014-01-10 11:05:00,44.49,44.49,44.43,44.49,39800.0,31.3001,31.3001,31.2579,31.3001,39800.0
2014-01-10 11:10:00,44.49,44.5,44.43,44.44,26000.0,31.3001,31.3072,31.2579,31.265,26000.0
2014-01-10 11:15:00,44.43,44.43,44.36,44.37,46800.0,31.2579,31.2579,31.2087,31.2157,46800.0
2014-01-10 11:20:00,44.37,44.37,44.3,44.31,36500.0,31.2157,31.2157,31.1665,31.1735,36500.0
2014-01-10 11:25:00,44.3,44.31,44.26,44.27,25200.0,31.1665,31.1735,31.1383,31.1454,25200.0
2014-01-10 11:30:00,44.26,44.27,44.19,44.19,29900.0,31.1383,31.1454,31.0891,31.0891,29900.0
2014-01-10 11:35:00,44.19,44.23,44.16,44.2,30200.0,31.0891,31.1172,31.068,31.0961,30200.0
2014-01-10 11:40:00,44.21,44.21,44.19,44.2,18500.0,31.1032,31.1032,31.0891,31.0961,18500.0
2014-01-10 11:45:00,44.2,44.2,44.14,44.17,38400.0,31.0961,31.0961,31.0539,31.075,38400.0
2014-01-10 11:50:00,44.16,44.2,44.14,44.2,18700.0,31.068,31.0961,31.0539,31.0961,18700.0
2014-01-10 11:55:00,44.19,44.24,44.18,44.23,23700.0,31.0891,31.1243,31.082,31.1172,23700.0
2014-01-10 12:00:00,44.23,44.25,44.19,44.24,36300.0,31.1172,31.1313,31.0891,31.1243,36300.0
2014-01-10 12:05:00,44.23,44.27,44.21,44.25,38000.0,31.1172,31.1454,31.1032,31.1313,38000.0
2014-01-10 12:10:00,44.25,44.28,44.24,44.26,27300.0,31.1313,31.1524,31.1243,31.1383,27300.0
2014-01-10 12:15:00,44.27,44.34,44.27,44.29,27600.0,31.1454,31.1946,31.1454,31.1594,27600.0
2014-01-10 12:20:00,44.29,44.33,44.28,44.33,14600.0,31.1594,31.1876,31.1524,31.1876,14600.0
2014-01-10 12:25:00,44.33,44.36,44.32,44.33,36500.0,31.1876,31.2087,31.1805,31.1876,36500.0
2014-01-10 12:30:00,44.33,44.36,44.3,44.36,23800.0,31.1876,31.2087,31.1665,31.2087,23800.0
2014-01-10 12:35:00,44.36,44.38,44.36,44.38,10800.0,31.2087,31.2228,31.2087,31.2228,10800.0
2014-01-10 12:40:00,44.38,44.43,44.38,44.43,25300.0,31.2228,31.2579,31.2228,31.2579,25300.0
2014-01-10 12:45:00,44.43,44.44,44.41,44.41,13600.0,31.2579,31.265,31.2439,31.2439,13600.0
2014-01-10 12:50:00,44.41,44.43,44.35,44.35,37800.0,31.2439,31.2579,31.2016,31.2016,37800.0
2014-01-10 12:55:00,44.35,44.39,44.35,44.38,9700.0,31.2016,31.2298,31.2016,31.2228,9700.0
2014-01-10 13:00:00,44.38,44.4,44.36,44.39,13800.0,31.2228,31.2368,31.2087,31.2298,13800.0
2014-01-10 13:05:00,44.4,44.44,44.39,44.44,17700.0,31.2368,31.265,31.2298,31.265,17700.0
2014-01-10 13:10:00,44.44,44.46,44.44,44.46,13900.0,31.265,31.279,31.265,31.279,13900.0
2014-01-10 13:15:00,44.46,44.49,44.45,44.46,32500.0,31.279,31.3001,31.272,31.279,32500.0
2014-01-10 13:20:00,44.46,44.47,44.45,44.46,8700.0,31.279,31.2861,31.272,31.279,8700.0
2014-01-10 13:25:00,44.46,44.48,44.45,44.45,16400.0,31.279,31.2931,31.272,31.272,16400.0
2014-01-10 13:30:00,44.45,44.46,44.42,44.43,10700.0,31.272,31.279,31.2509,31.2579,10700.0
2014-01-10 13:35:00,44.42,44.43,44.41,44.42,12900.0,31.2509,31.2579,31.2439,31.2509,12900.0
2014-01-10 13:40:00,44.43,44.45,44.43,44.44,11200.0,31.2579,31.272,31.2579,31.265,11200.0
2014-01-10 13:45:00,44.43,44.45,44.42,44.42,11700.0,31.2579,31.272,31.2509,31.2509,11700.0
2014-01-10 13:50:00,44.42,44.45,44.42,44.45,14100.0,31.2509,31.272,31.2509,31.272,14100.0
2014-01-10 13:55:00,44.45,44.45,44.37,44.38,28600.0,31.272,31.272,31.2157,31.2228,28600.0
2014-01-10 14:00:00,44.38,44.42,44.37,44.4,19200.0,31.2228,31.2509,31.2157,31.2368,19200.0
2014-01-10 14:05:00,44.41,44.42,44.37,44.42,19700.0,31.2439,31.2509,31.2157,31.2509,19700.0
2014-01-10 14:10:00,44.42,44.43,44.41,44.43,17000.0,31.2509,31.2579,31.2439,31.2579,17000.0
2014-01-10 14:15:00,44.43,44.47,44.42,44.47,8400.0,31.2579,31.2861,31.2509,31.2861,8400.0
2014-01-10 14:20:00,44.47,44.48,44.44,44.44,21100.0,31.2861,31.2931,31.265,31.265,21100.0
2014-01-10 14:25:00,44.45,44.47,44.44,44.46,11400.0,31.272,31.2861,31.265,31.279,11400.0
2014-01-10 14:30:00,44.46,44.46,44.43,44.45,34100.0,31.279,31.279,31.2579,31.272,34100.0
2014-01-10 14:35:00,44.45,44.46,44.44,44.45,13100.0,31.272,31.279,31.265,31.272,13100.0
2014-01-10 14:40:00,44.45,44.51,44.45,44.49,26500.0,31.272,31.3142,31.272,31.3001,26500.0
2014-01-10 14:45:00,44.49,44.51,44.47,44.47,35700.0,31.3001,31.3142,31.2861,31.2861,35700.0
2014-01-10 14:50:00,44.47,44.5,44.47,44.5,13400.0,31.2861,31.3072,31.2861,31.3072,13400.0
2014-01-10 14:55:00,44.5,44.5,44.46,44.46,16300.0,31.3072,31.3072,31.279,31.279,16300.0
2014-01-10 15:00:00,44.45,44.5,44.45,44.49,46200.0,31.272,31.3072,31.272,31.3001,46200.0
2014-01-10 15:05:00,44.5,44.5,44.46,44.47,48200.0,31.3072,31.3072,31.279,31.2861,48200.0
2014-01-10 15:10:00,44.47,44.5,44.47,44.49,22000.0,31.2861,31.3072,31.2861,31.3001,22000.0
2014-01-10 15:15:00,44.5,44.51,44.48,44.49,34900.0,31.3072,31.3142,31.2931,31.3001,34900.0
2014-01-10 15:20:00,44.49,44.5,44.48,44.5,25900.0,31.3001,31.3072,31.2931,31.3072,25900.0
2014-01-10 15:25:00,44.5,44.51,44.49,44.5,33000.0,31.3072,31.3142,31.3001,31.3072,33000.0
2014-01-10 15:30:00,44.5,44.52,44.49,44.5,64600.0,31.3072,31.3213,31.3001,31.3072,64600.0
2014-01-10 15:35:00,44.5,44.5,44.47,44.47,32800.0,31.3072,31.3072,31.2861,31.2861,32800.0
2014-01-10 15:40:00,44.47,44.51,44.47,44.48,52300.0,31.2861,31.3142,31.2861,31.2931,52300.0
2014-01-10 15:45:00,44.48,44.48,44.43,44.43,58200.0,31.2931,31.2931,31.2579,31.2579,58200.0
2014-01-10 15:50:00,44.44,44.44,44.16,44.35,300700.0,31.265,31.265,31.068,31.2016,300700.0
2014-01-10 15:55:00,44.36,44.41,44.36,44.37,284600.0,31.2087,31.2439,31.2087,31.2157,284600.0
2014-01-13 09:30:00,44.4,44.43,44.21,44.24,77200.0,31.2368,31.2579,31.1032,31.1243,77200.0
2014-01-13 09:35:00,44.23,44.25,44.11,44.15,28700.0,31.1172,31.1313,31.0328,31.0609,28700.0
2014-01-13 09:40:00,44.16,44.17,44.07,44.1,23500.0,31.068,31.075,31.0047,31.0258,23500.0
2014-01-13 09:45:00,44.1,44.12,44.03,44.07,23100.0,31.0258,31.0398,30.9765,31.0047,23100.0
2014-01-13 09:50:00,44.07,44.07,43.97,43.99,37700.0,31.0047,31.0047,30.9343,30.9484,37700.0
2014-01-13 09:55:00,44.01,44.01,43.91,43.91,24000.0,30.9624,30.9624,30.8921,30.8921,24000.0
2014-01-13 10:00:00,43.94,44.05,43.94,44.01,23400.0,30.9132,30.9906,30.9132,30.9624,23400.0
2014-01-13 10:05:00,44.01,44.1,44.0,44.08,19500.0,30.9624,31.0258,30.9554,31.0117,19500.0
2014-01-13 10:10:00,44.08,44.15,44.08,44.13,16600.0,31.0117,31.0609,31.0117,31.0469,16600.0
2014-01-13 10:15:00,44.13,44.17,44.12,44.12,29800.0,31.0469,31.075,31.0398,31.0398,29800.0
2014-01-13 10:20:00,44.12,44.14,44.11,44.12,19100.0,31.0398,31.0539,31.0328,31.0398,19100.0
2014-01-13 10:25:00,44.11,44.13,44.09,44.12,27100.0,31.0328,31.0469,31.0187,31.0398,27100.0
2014-01-13 10:30:00,44.13,44.15,44.11,44.11,13400.0,31.0469,31.0609,31.0328,31.0328,13400.0
2014-01-13 10:35:00,44.13,44.17,44.13,44.16,10800.0,31.0469,31.075,31.0469,31.068,10800.0
2014-01-13 10:40:00,44.16,44.17,44.14,44.16,9100.0,31.068,31.075,31.0539,31.068,9100.0
2014-01-13 10:45:00,44.16,44.18,44.14,44.17,29200.0,31.068,31.082,31.0539,31.075,29200.0
2014-01-13 10:50:00,44.18,44.18,44.15,44.16,27800.0,31.082,31.082,31.0609,31.068,27800.0
2014-01-13 10:55:00,44.17,44.18,44.15,44.16,11100.0,31.075,31.082,31.0609,31.068,11100.0
2014-01-13 11:00:00,44.16,44.16,44.13,44.14,13300.0,31.068,31.068,31.0469,31.0539,13300.0
2014-01-13 11:05:00,44.15,44.16,44.14,44.14,12200.0,31.0609,31.068,31.0539,31.0539,12200.0
2014-01-13 11:10:00,44.15,44.18,44.15,44.18,21200.0,31.0609,31.082,31.0609,31.082,21200.0
2014-01-13 11:15:00,44.18,44.18,44.15,44.16,11300.0,31.082,31.082,31.0609,31.068,11300.0
2014-01-13 11:20:00,44.15,44.15,44.12,44.13,7000.0,31.0609,31.0609,31.0398,31.0469,7000.0
2014-01-13 11:25:00,44.13,44.15,44.12,44.15,17800.0,31.0469,31.0609,31.0398,31.0609,17800.0
2014-01-13 11:30:00,44.15,44.17,44.15,44.15,10700.0,31.0609,31.075,31.0609,31.0609,10700.0
2014-01-13 11:35:00,44.15,44.21,44.15,44.21,12600.0,31.0609,31.1032,31.0609,31.1032,12600.0
2014-01-13 11:40:00,44.21,44.22,44.21,44.22,7800.0,31.1032,31.1102,31.1032,31.1102,7800.0
2014-01-13 11:45:00,44.21,44.21,44.19,44.19,6500.0,31.1032,31.1032,31.0891,31.0891,6500.0
2014-01-13 11:50:00,44.18,44.18,44.14,44.14,13700.0,31.082,31.082,31.0539,31.0539,13700.0
2014-01-13 11:55:00,44.14,44.15,44.11,44.12,6100.0,31.0539,31.0609,31.0328,31.0398,6100.0
2014-01-13 12:00:00,44.11,44.15,44.1,44.1,29000.0,31.0328,31.0609,31.0258,31.0258,29000.0
2014-01-13 12:05:00,44.11,44.12,44.1,44.1,12700.0,31.0328,31.0398,31.0258,31.0258,12700.0
2014-01-13 12:10:00,44.11,44.11,44.09,44.09,6900.0,31.0328,31.0328,31.0187,31.0187,6900.0
2014-01-13 12:15:00,44.09,44.1,44.09,44.09,5500.0,31.0187,31.0258,31.0187,31.0187,5500.0
2014-01-13 12:20:00,44.09,44.1,44.06,44.06,12000.0,31.0187,31.0258,30.9976,30.9976,12000.0
2014-01-13 12:25:00,44.06,44.06,43.99,44.0,16200.0,30.9976,30.9976,30.9484,30.9554,16200.0
2014-01-13 12:30:00,43.99,44.0,43.94,43.95,18600.0,30.9484,30.9554,30.9132,30.9202,18600.0
2014-01-13 12:35:00,43.95,43.99,43.95,43.98,9800.0,30.9202,30.9484,30.9202,30.9413,9800.0
2014-01-13 12:40:00,43.99,44.01,43.98,44.01,10200.0,30.9484,30.9624,30.9413,30.9624,10200.0
2014-01-13 12:45:00,44.0,44.01,43.93,43.95,15300.0,30.9554,30.9624,30.9062,30.9202,15300.0
2014-01-13 12:50:00,43.94,43.95,43.93,43.94,9500.0,30.9132,30.9202,30.9062,30.9132,9500.0
2014-01-13 12:55:00,43.94,43.94,43.84,43.84,36600.0,30.9132,30.9132,30.8428,30.8428,36600.0
2014-01-13 13:00:00,43.84,43.84,43.82,43.83,22000.0,30.8428,30.8428,30.8288,30.8358,22000.0
2014-01-13 13:05:00,43.84,43.89,43.84,43.87,21800.0,30.8428,30.878,30.8428,30.864,21800.0
2014-01-13 13:10:00,43.86,43.86,43.78,43.79,12100.0,30.8569,30.8569,30.8006,30.8077,12100.0
2014-01-13 13:15:00,43.78,43.78,43.73,43.74,29000.0,30.8006,30.8006,30.7655,30.7725,29000.0
2014-01-13 13:20:00,43.73,43.84,43.73,43.83,32300.0,30.7655,30.8428,30.7655,30.8358,32300.0
2014-01-13 13:25:00,43.83,43.83,43.79,43.81,16400.0,30.8358,30.8358,30.8077,30.8217,16400.0
2014-01-13 13:30:00,43.81,43.83,43.8,43.81,32900.0,30.8217,30.8358,30.8147,30.8217,32900.0
2014-01-13 13:35:00,43.81,43.83,43.81,43.81,15900.0,30.8217,30.8358,30.8217,30.8217,15900.0
2014-01-13 13:40:00,43.81,43.81,43.76,43.76,9700.0,30.8217,30.8217,30.7866,30.7866,9700.0
2014-01-13 13:45:00,43.76,43.78,43.72,43.78,44200.0,30.7866,30.8006,30.7584,30.8006,44200.0
2014-01-13 13:50:00,43.77,43.77,43.74,43.75,17700.0,30.7936,30.7936,30.7725,30.7795,17700.0
2014-01-13 13:55:00,43.75,43.78,43.74,43.78,11700.0,30.7795,30.8006,30.7725,30.8006,11700.0
2014-01-13 14:00:00,43.77,43.79,43.76,43.77,24700.0,30.7936,30.8077,30.7866,30.7936,24700.0
2014-01-13 14:05:00,43.75,43.78,43.74,43.78,15900.0,30.7795,30.8006,30.7725,30.8006,15900.0
2014-01-13 14:10:00,43.78,43.82,43.75,43.81,28800.0,30.8006,30.8288,30.7795,30.8217,28800.0
2014-01-13 14:15:00,43.81,43.81,43.78,43.78,9700.0,30.8217,30.8217,30.8006,30.8006,9700.0
2014-01-13 14:20:00,43.78,43.8,43.73,43.75,23200.0,30.8006,30.8147,30.7655,30.7795,23200.0
2014-01-13 14:25:00,43.75,43.76,43.73,43.74,28400.0,30.7795,30.7866,30.7655,30.7725,28400.0
2014-01-13 14:30:00,43.74,43.77,43.73,43.73,17700.0,30.7725,30.7936,30.7655,30.7655,17700.0
2014-01-13 14:35:00,43.74,43.74,43.69,43.71,38600.0,30.7725,30.7725,30.7373,30.7514,38600.0
2014-01-13 14:40:00,43.71,43.72,43.7,43.71,18700.0,30.7514,30.7584,30.7444,30.7514,18700.0
2014-01-13 14:45:00,43.7,43.71,43.63,43.66,50400.0,30.7444,30.7514,30.6951,30.7162,50400.0
2014-01-13 14:50:00,43.67,43.67,43.57,43.6,33200.0,30.7232,30.7232,30.6529,30.674,33200.0
2014-01-13 14:55:00,43.6,43.6,43.55,43.57,25700.0,30.674,30.674,30.6388,30.6529,25700.0
2014-01-13 15:00:00,43.56,43.56,43.48,43.52,44700.0,30.6459,30.6459,30.5896,30.6177,44700.0
2014-01-13 15:05:00,43.52,43.52,43.37,43.42,65900.0,30.6177,30.6177,30.5122,30.5474,65900.0
2014-01-13 15:10:00,43.41,43.46,43.41,43.46,50200.0,30.5403,30.5755,30.5403,30.5755,50200.0
2014-01-13 15:15:00,43.47,43.5,43.44,43.47,72300.0,30.5825,30.6036,30.5614,30.5825,72300.0
2014-01-13 15:20:00,43.47,43.48,43.39,43.39,52500.0,30.5825,30.5896,30.5263,30.5263,52500.0
2014-01-13 15:25:00,43.4,43.49,43.4,43.49,70000.0,30.5333,30.5966,30.5333,30.5966,70000.0
2014-01-13 15:30:00,43.49,43.5,43.42,43.42,55600.0,30.5966,30.6036,30.5474,30.5474,55600.0
2014-01-13 15:35:00,43.43,43.49,43.42,43.47,74300.0,30.5544,30.5966,30.5474,30.5825,74300.0
2014-01-13 15:40:00,43.47,43.47,43.41,43.41,57900.0,30.5825,30.5825,30.5403,30.5403,57900.0
2014-01-13 15:45:00,43.41,43.48,43.4,43.45,73300.0,30.5403,30.5896,30.5333,30.5685,73300.0
2014-01-13 15:50:00,43.45,43.53,43.45,43.52,142000.0,30.5685,30.6248,30.5685,30.6177,142000.0
2014-01-13 15:55:00,43.52,43.58,43.51,43.58,173900.0,30.6177,30.6599,30.6107,30.6599,173900.0
2014-01-14 09:30:00,43.65,43.82,43.58,43.63,68300.0,30.7092,30.8288,30.6599,30.6951,68300.0
2014-01-14 09:35:00,43.65,43.73,43.65,43.67,13500.0,30.7092,30.7655,30.7092,30.7232,13500.0
2014-01-14 09:40:00,43.68,43.76,43.66,43.76,23100.0,30.7303,30.7866,30.7162,30.7866,23100.0
2014-01-14 09:45:00,43.74,43.74,43.66,43.69,21600.0,30.7725,30.7725,30.7162,30.7373,21600.0
2014-01-14 09:50:00,43.69,43.73,43.69,43.73,14000.0,30.7373,30.7655,30.7373,30.7655,14000.0
2014-01-14 09:55:00,43.72,43.72,43.64,43.72,12800.0,30.7584,30.7584,30.7021,30.7584,12800.0
2014-01-14 10:00:00,43.71,43.77,43.71,43.75,24900.0,30.7514,30.7936,30.7514,30.7795,24900.0
2014-01-14 10:05:00,43.75,43.85,43.75,43.78,25300.0,30.7795,30.8499,30.7795,30.8006,25300.0
2014-01-14 10:10:00,43.78,43.86,43.77,43.86,15700.0,30.8006,30.8569,30.7936,30.8569,15700.0
2014-01-14 10:15:00,43.86,43.97,43.84,43.94,76000.0,30.8569,30.9343,30.8428,30.9132,76000.0
2014-01-14 10:20:00,43.95,43.98,43.89,43.89,15400.0,30.9202,30.9413,30.878,30.878,15400.0
2014-01-14 10:25:00,43.89,43.93,43.88,43.89,15000.0,30.878,30.9062,30.871,30.878,15000.0
2014-01-14 10:30:00,43.9,43.92,43.83,43.86,18400.0,30.8851,30.8991,30.8358,30.8569,18400.0
2014-01-14 10:35:00,43.85,43.86,43.82,43.82,11300.0,30.8499,30.8569,30.8288,30.8288,11300.0
2014-01-14 10:40:00,43.83,43.89,43.83,43.87,30900.0,30.8358,30.878,30.8358,30.864,30900.0
2014-01-14 10:45:00,43.88,43.94,43.87,43.91,11100.0,30.871,30.9132,30.864,30.8921,11100.0
2014-01-14 10:50:00,43.91,43.93,43.9,43.93,5000.0,30.8921,30.9062,30.8851,30.9062,5000.0
2014-01-14 10:55:00,43.93,44.02,43.93,44.02,28500.0,30.9062,30.9695,30.9062,30.9695,28500.0
2014-01-14 11:00:00,44.02,44.03,44.0,44.01,23400.0,30.9695,30.9765,30.9554,30.9624,23400.0
2014-01-14 11:05:00,44.02,44.03,44.0,44.0,17800.0,30.9695,30.9765,30.9554,30.9554,17800.0
2014-01-14 11:10:00,44.0,44.01,43.97,44.0,15700.0,30.9554,30.9624,30.9343,30.9554,15700.0
2014-01-14 11:15:00,43.99,44.08,43.98,44.07,32300.0,30.9484,31.0117,30.9413,31.0047,32300.0
2014-01-14 11:20:00,44.07,44.12,44.06,44.07,16600.0,31.0047,31.0398,30.9976,31.0047,16600.0
2014-01-14 11:25:00,44.07,44.09,44.05,44.05,18900.0,31.0047,31.0187,30.9906,30.9906,18900.0
2014-01-14 11:30:00,44.05,44.09,44.04,44.04,35800.0,30.9906,31.0187,30.9836,30.9836,35800.0
2014-01-14 11:35:00,44.04,44.04,43.91,43.91,42500.0,30.9836,30.9836,30.8921,30.8921,42500.0
2014-01-14 11:40:00,43.91,43.93,43.85,43.85,49000.0,30.8921,30.9062,30.8499,30.8499,49000.0
2014-01-14 11:45:00,43.84,43.9,43.8,43.9,26000.0,30.8428,30.8851,30.8147,30.8851,26000.0
2014-01-14 11:50:00,43.91,43.93,43.89,43.93,12500.0,30.8921,30.9062,30.878,30.9062,12500.0
2014-01-14 11:55:00,43.93,43.93,43.86,43.87,33600.0,30.9062,30.9062,30.8569,30.864,33600.0
2014-01-14 12:00:00,43.86,43.87,43.83,43.85,15100.0,30.8569,30.864,30.8358,30.8499,15100.0
2014-01-14 12:05:00,43.86,43.87,43.82,43.83,11000.0,30.8569,30.864,30.8288,30.8358,11000.0
2014-01-14 12:10:00,43.82,43.87,43.81,43.82,19900.0,30.8288,30.864,30.8217,30.8288,19900.0
2014-01-14 12:15:00,43.83,43.89,43.83,43.87,11900.0,30.8358,30.878,30.8358,30.864,11900.0
2014-01-14 12:20:00,43.86,43.87,43.84,43.84,28100.0,30.8569,30.864,30.8428,30.8428,28100.0
2014-01-14 12:25:00,43.83,43.84,43.82,43.82,11000.0,30.8358,30.8428,30.8288,30.8288,11000.0
2014-01-14 12:30:00,43.82,43.85,43.79,43.8,13200.0,30.8288,30.8499,30.8077,30.8147,13200.0
2014-01-14 12:35:00,43.8,43.82,43.8,43.81,22500.0,30.8147,30.8288,30.8147,30.8217,22500.0
2014-01-14 12:40:00,43.82,43.87,43.82,43.86,13100.0,30.8288,30.864,30.8288,30.8569,13100.0
2014-01-14 12:45:00,43.85,43.85,43.79,43.81,41600.0,30.8499,30.8499,30.8077,30.8217,41600.0
2014-01-14 12:50:00,43.81,43.82,43.8,43.82,23000.0,30.8217,30.8288,30.8147,30.8288,23000.0
2014-01-14 12:55:00,43.83,43.86,43.83,43.86,5600.0,30.8358,30.8569,30.8358,30.8569,5600.0
2014-01-14 13:00:00,43.86,43.86,43.81,43.81,15900.0,30.8569,30.8569,30.8217,30.8217,15900.0
2014-01-14 13:05:00,43.81,43.86,43.81,43.83,10800.0,30.8217,30.8569,30.8217,30.8358,10800.0
2014-01-14 13:10:00,43.83,43.83,43.79,43.81,21400.0,30.8358,30.8358,30.8077,30.8217,21400.0
2014-01-14 13:15:00,43.82,43.87,43.82,43.85,15600.0,30.8288,30.864,30.8288,30.8499,15600.0
2014-01-14 13:20:00,43.84,43.85,43.82,43.83,16900.0,30.8428,30.8499,30.8288,30.8358,16900.0
2014-01-14 13:25:00,43.83,43.85,43.83,43.85,10000.0,30.8358,30.8499,30.8358,30.8499,10000.0
2014-01-14 13:30:00,43.85,43.85,43.81,43.84,25900.0,30.8499,30.8499,30.8217,30.8428,25900.0
2014-01-14 13:35:00,43.84,43.85,43.8,43.84,24100.0,30.8428,30.8499,30.8147,30.8428,24100.0
2014-01-14 13:40:00,43.84,43.84,43.79,43.79,10700.0,30.8428,30.8428,30.8077,30.8077,10700.0
2014-01-14 13:45:00,43.8,43.8,43.76,43.78,12800.0,30.8147,30.8147,30.7866,30.8006,12800.0
2014-01-14 13:50:00,43.78,43.81,43.78,43.81,39800.0,30.8006,30.8217,30.8006,30.8217,39800.0
2014-01-14 13:55:00,43.81,43.84,43.8,43.83,12500.0,30.8217,30.8428,30.8147,30.8358,12500.0
2014-01-14 14:00:00,43.83,43.84,43.8,43.8,24300.0,30.8358,30.8428,30.8147,30.8147,24300.0
2014-01-14 14:05:00,43.8,43.82,43.8,43.81,12500.0,30.8147,30.8288,30.8147,30.8217,12500.0
2014-01-14 14:10:00,43.81,43.81,43.78,43.78,15100.0,30.8217,30.8217,30.8006,30.8006,15100.0
2014-01-14 14:15:00,43.78,43.78,43.76,43.76,31700.0,30.8006,30.8006,30.7866,30.7866,31700.0
2014-01-14 14:20:00,43.76,43.77,43.75,43.75,11000.0,30.7866,30.7936,30.7795,30.7795,11000.0
2014-01-14 14:25:00,43.75,43.82,43.75,43.82,22600.0,30.7795,30.8288,30.7795,30.8288,22600.0
2014-01-14 14:30:00,43.82,43.83,43.78,43.78,41800.0,30.8288,30.8358,30.8006,30.8006,41800.0
2014-01-14 14:35:00,43.78,43.79,43.78,43.79,12800.0,30.8006,30.8077,30.8006,30.8077,12800.0
2014-01-14 14:40:00,43.78,43.79,43.75,43.75,17500.0,30.8006,30.8077,30.7795,30.7795,17500.0
2014-01-14 14:45:00,43.75,43.76,43.73,43.74,31000.0,30.7795,30.7866,30.7655,30.7725,31000.0
2014-01-14 14:50:00,43.75,43.76,43.74,43.75,39300.0,30.7795,30.7866,30.7725,30.7795,39300.0
2014-01-14 14:55:00,43.76,43.76,43.7,43.7,27600.0,30.7866,30.7866,30.7444,30.7444,27600.0
2014-01-14 15:00:00,43.71,43.72,43.7,43.72,23400.0,30.7514,30.7584,30.7444,30.7584,23400.0
2014-01-14 15:05:00,43.72,43.72,43.7,43.71,37500.0,30.7584,30.7584,30.7444,30.7514,37500.0
2014-01-14 15:10:00,43.7,43.71,43.69,43.7,17200.0,30.7444,30.7514,30.7373,30.7444,17200.0
2014-01-14 15:15:00,43.69,43.7,43.69,43.7,28100.0,30.7373,30.7444,30.7373,30.7444,28100.0
2014-01-14 15:20:00,43.7,43.7,43.69,43.7,24700.0,30.7444,30.7444,30.7373,30.7444,24700.0
2014-01-14 15:25:00,43.7,43.73,43.69,43.73,37900.0,30.7444,30.7655,30.7373,30.7655,37900.0
2014-01-14 15:30:00,43.73,43.75,43.73,43.74,32200.0,30.7655,30.7795,30.7655,30.7725,32200.0
2014-01-14 15:35:00,43.73,43.74,43.73,43.73,23400.0,30.7655,30.7725,30.7655,30.7655,23400.0
2014-01-14 15:40:00,43.73,43.74,43.72,43.72,75900.0,30.7655,30.7725,30.7584,30.7584,75900.0
2014-01-14 15:45:00,43.72,43.72,43.68,43.7,129200.0,30.7584,30.7584,30.7303,30.7444,129200.0
2014-01-14 15:50:00,43.7,43.76,43.69,43.74,143200.0,30.7444,30.7866,30.7373,30.7725,143200.0
2014-01-14 15:55:00,43.74,43.75,43.73,43.75,186100.0,30.7725,30.7795,30.7655,30.7795,186100.0
2014-01-15 09:30:00,43.8,43.8,43.63,43.71,57800.0,30.8147,30.8147,30.6951,30.7514,57800.0
2014-01-15 09:35:00,43.73,43.79,43.64,43.66,26200.0,30.7655,30.8077,30.7021,30.7162,26200.0
2014-01-15 09:40:00,43.65,43.65,43.6,43.61,33500.0,30.7092,30.7092,30.674,30.681,33500.0
2014-01-15 09:45:00,43.61,43.65,43.54,43.57,39400.0,30.681,30.7092,30.6318,30.6529,39400.0
2014-01-15 09:50:00,43.59,43.62,43.54,43.57,42600.0,30.667,30.6881,30.6318,30.6529,42600.0
2014-01-15 09:55:00,43.58,43.6,43.51,43.6,20800.0,30.6599,30.674,30.6107,30.674,20800.0
2014-01-15 10:00:00,43.6,43.68,43.6,43.68,37000.0,30.674,30.7303,30.674,30.7303,37000.0
2014-01-15 10:05:00,43.68,43.78,43.66,43.76,39700.0,30.7303,30.8006,30.7162,30.7866,39700.0
2014-01-15 10:10:00,43.77,43.82,43.77,43.79,26300.0,30.7936,30.8288,30.7936,30.8077,26300.0
2014-01-15 10:15:00,43.79,43.83,43.75,43.83,36800.0,30.8077,30.8358,30.7795,30.8358,36800.0
2014-01-15 10:20:00,43.84,43.92,43.84,43.89,29900.0,30.8428,30.8991,30.8428,30.878,29900.0
2014-01-15 10:25:00,43.88,43.88,43.84,43.85,20800.0,30.871,30.871,30.8428,30.8499,20800.0
2014-01-15 10:30:00,43.86,43.91,43.84,43.85,19400.0,30.8569,30.8921,30.8428,30.8499,19400.0
2014-01-15 10:35:00,43.84,43.87,43.81,43.81,18600.0,30.8428,30.864,30.8217,30.8217,18600.0
2014-01-15 10:40:00,43.82,43.89,43.82,43.87,15900.0,30.8288,30.878,30.8288,30.864,15900.0
2014-01-15 10:45:00,43.88,43.89,43.84,43.85,65600.0,30.871,30.878,30.8428,30.8499,65600.0
2014-01-15 10:50:00,43.85,43.86,43.84,43.86,14000.0,30.8499,30.8569,30.8428,30.8569,14000.0
2014-01-15 10:55:00,43.85,43.85,43.81,43.83,15200.0,30.8499,30.8499,30.8217,30.8358,15200.0
2014-01-15 11:00:00,43.84,43.87,43.83,43.86,42600.0,30.8428,30.864,30.8358,30.8569,42600.0
2014-01-15 11:05:00,43.85,43.95,43.84,43.93,41400.0,30.8499,30.9202,30.8428,30.9062,41400.0
2014-01-15 11:10:00,43.92,43.93,43.85,43.9,31700.0,30.8991,30.9062,30.8499,30.8851,31700.0
2014-01-15 11:15:00,43.89,43.91,43.82,43.87,27700.0,30.878,30.8921,30.8288,30.864,27700.0
2014-01-15 11:20:00,43.87,43.9,43.76,43.77,35300.0,30.864,30.8851,30.7866,30.7936,35300.0
2014-01-15 11:25:00,43.77,43.84,43.7,43.71,98900.0,30.7936,30.8428,30.7444,30.7514,98900.0
2014-01-15 11:30:00,43.71,43.82,43.7,43.82,32600.0,30.7514,30.8288,30.7444,30.8288,32600.0
2014-01-15 11:35:00,43.84,43.84,43.79,43.82,15900.0,30.8428,30.8428,30.8077,30.8288,15900.0
2014-01-15 11:40:00,43.82,43.85,43.79,43.85,12300.0,30.8288,30.8499,30.8077,30.8499,12300.0
2014-01-15 11:45:00,43.85,43.85,43.81,43.82,19600.0,30.8499,30.8499,30.8217,30.8288,19600.0
2014-01-15 11:50:00,43.82,43.82,43.75,43.76,17500.0,30.8288,30.8288,30.7795,30.7866,17500.0
2014-01-15 11:55:00,43.76,43.81,43.75,43.8,31200.0,30.7866,30.8217,30.7795,30.8147,31200.0
2014-01-15 12:00:00,43.81,43.83,43.78,43.78,33600.0,30.8217,30.8358,30.8006,30.8006,33600.0
2014-01-15 12:05:00,43.79,43.83,43.78,43.78,21700.0,30.8077,30.8358,30.8006,30.8006,21700.0
2014-01-15 12:10:00,43.78,43.79,43.77,43.78,29000.0,30.8006,30.8077,30.7936,30.8006,29000.0
2014-01-15 12:15:00,43.78,43.81,43.77,43.8,16400.0,30.8006,30.8217,30.7936,30.8147,16400.0
2014-01-15 12:20:00,43.8,43.82,43.79,43.82,7900.0,30.8147,30.8288,30.8077,30.8288,7900.0
2014-01-15 12:25:00,43.82,43.83,43.78,43.78,20200.0,30.8288,30.8358,30.8006,30.8006,20200.0
2014-01-15 12:30:00,43.78,43.78,43.73,43.78,45800.0,30.8006,30.8006,30.7655,30.8006,45800.0
2014-01-15 12:35:00,43.77,43.8,43.75,43.75,15100.0,30.7936,30.8147,30.7795,30.7795,15100.0
2014-01-15 12:40:00,43.76,43.79,43.75,43.79,97800.0,30.7866,30.8077,30.7795,30.8077,97800.0
2014-01-15 12:45:00,43.79,43.81,43.75,43.8,98700.0,30.8077,30.8217,30.7795,30.8147,98700.0
2014-01-15 12:50:00,43.81,43.85,43.8,43.85,15400.0,30.8217,30.8499,30.8147,30.8499,15400.0
2014-01-15 12:55:00,43.85,43.88,43.84,43.84,16300.0,30.8499,30.871,30.8428,30.8428,16300.0
2014-01-15 13:00:00,43.84,43.87,43.83,43.86,19000.0,30.8428,30.864,30.8358,30.8569,19000.0
2014-01-15 13:05:00,43.86,43.91,43.86,43.9,16400.0,30.8569,30.8921,30.8569,30.8851,16400.0
2014-01-15 13:10:00,43.9,43.9,43.86,43.87,17100.0,30.8851,30.8851,30.8569,30.864,17100.0
2014-01-15 13:15:00,43.88,43.92,43.87,43.88,41200.0,30.871,30.8991,30.864,30.871,41200.0
2014-01-15 13:20:00,43.88,43.88,43.85,43.87,12100.0,30.871,30.871,30.8499,30.864,12100.0
2014-01-15 13:25:00,43.87,43.88,43.79,43.8,24800.0,30.864,30.871,30.8077,30.8147,24800.0
2014-01-15 13:30:00,43.79,43.8,43.73,43.73,41700.0,30.8077,30.8147,30.7655,30.7655,41700.0
2014-01-15 13:35:00,43.75,43.75,43.7,43.7,20800.0,30.7795,30.7795,30.7444,30.7444,20800.0
2014-01-15 13:40:00,43.7,43.8,43.68,43.7,82900.0,30.7444,30.8147,30.7303,30.7444,82900.0
2014-01-15 13:45:00,43.7,43.71,43.68,43.69,15800.0,30.7444,30.7514,30.7303,30.7373,15800.0
2014-01-15 13:50:00,43.69,43.74,43.68,43.73,17900.0,30.7373,30.7725,30.7303,30.7655,17900.0
2014-01-15 13:55:00,43.73,43.74,43.71,43.72,14800.0,30.7655,30.7725,30.7514,30.7584,14800.0
2014-01-15 14:00:00,43.72,43.73,43.7,43.71,25600.0,30.7584,30.7655,30.7444,30.7514,25600.0
2014-01-15 14:05:00,43.71,43.72,43.68,43.72,23300.0,30.7514,30.7584,30.7303,30.7584,23300.0
2014-01-15 14:10:00,43.71,43.72,43.69,43.7,19000.0,30.7514,30.7584,30.7373,30.7444,19000.0
2014-01-15 14:15:00,43.7,43.72,43.7,43.72,24200.0,30.7444,30.7584,30.7444,30.7584,24200.0
2014-01-15 14:20:00,43.72,43.73,43.7,43.71,24400.0,30.7584,30.7655,30.7444,30.7514,24400.0
2014-01-15 14:25:00,43.72,43.72,43.68,43.69,16000.0,30.7584,30.7584,30.7303,30.7373,16000.0
2014-01-15 14:30:00,43.69,43.7,43.68,43.69,14400.0,30.7373,30.7444,30.7303,30.7373,14400.0
2014-01-15 14:35:00,43.69,43.7,43.65,43.66,45700.0,30.7373,30.7444,30.7092,30.7162,45700.0
2014-01-15 14:40:00,43.67,43.68,43.65,43.66,88100.0,30.7232,30.7303,30.7092,30.7162,88100.0
2014-01-15 14:45:00,43.66,43.67,43.65,43.66,24100.0,30.7162,30.7232,30.7092,30.7162,24100.0
2014-01-15 14:50:00,43.66,43.66,43.63,43.64,24400.0,30.7162,30.7162,30.6951,30.7021,24400.0
2014-01-15 14:55:00,43.64,43.66,43.63,43.66,19100.0,30.7021,30.7162,30.6951,30.7162,19100.0
2014-01-15 15:00:00,43.66,43.66,43.62,43.62,19600.0,30.7162,30.7162,30.6881,30.6881,19600.0
2014-01-15 15:05:00,43.63,43.64,43.6,43.61,924700.0,30.6951,30.7021,30.674,30.681,924700.0
2014-01-15 15:10:00,43.61,43.64,43.61,43.64,59300.0,30.681,30.7021,30.681,30.7021,59300.0
2014-01-15 15:15:00,43.64,43.68,43.64,43.64,61100.0,30.7021,30.7303,30.7021,30.7021,61100.0
2014-01-15 15:20:00,43.64,43.64,43.6,43.62,27900.0,30.7021,30.7021,30.674,30.6881,27900.0
2014-01-15 15:25:00,43.62,43.62,43.6,43.61,28500.0,30.6881,30.6881,30.674,30.681,28500.0
2014-01-15 15:30:00,43.61,43.63,43.59,43.63,36700.0,30.681,30.6951,30.667,30.6951,36700.0
2014-01-15 15:35:00,43.63,43.65,43.62,43.65,67400.0,30.6951,30.7092,30.6881,30.7092,67400.0
2014-01-15 15:40:00,43.64,43.65,43.62,43.63,49100.0,30.7021,30.7092,30.6881,30.6951,49100.0
2014-01-15 15:45:00,43.63,43.65,43.61,43.61,58600.0,30.6951,30.7092,30.681,30.681,58600.0
2014-01-15 15:50:00,43.62,43.65,43.62,43.64,95600.0,30.6881,30.7092,30.6881,30.7021,95600.0
2014-01-15 15:55:00,43.64,43.64,43.62,43.64,166200.0,30.7021,30.7021,30.6881,30.7021,166200.0
2014-01-16 09:30:00,43.57,43.67,43.3,43.59,62100.0,30.6529,30.7232,30.4629,30.667,62100.0
2014-01-16 09:35:00,43.59,43.63,43.59,43.63,28200.0,30.667,30.6951,30.667,30.6951,28200.0
2014-01-16 09:40:00,43.63,43.68,43.6,43.68,52900.0,30.6951,30.7303,30.674,30.7303,52900.0
2014-01-16 09:45:00,43.68,43.73,43.66,43.7,64400.0,30.7303,30.7655,30.7162,30.7444,64400.0
2014-01-16 09:50:00,43.7,43.88,43.69,43.87,37700.0,30.7444,30.871,30.7373,30.864,37700.0
2014-01-16 09:55:00,43.86,43.9,43.78,43.78,30500.0,30.8569,30.8851,30.8006,30.8006,30500.0
2014-01-16 10:00:00,43.78,43.9,43.77,43.89,19000.0,30.8006,30.8851,30.7936,30.878,19000.0
2014-01-16 10:05:00,43.89,43.9,43.84,43.84,30900.0,30.878,30.8851,30.8428,30.8428,30900.0
2014-01-16 10:10:00,43.85,43.85,43.82,43.85,20700.0,30.8499,30.8499,30.8288,30.8499,20700.0
2014-01-16 10:15:00,43.85,43.9,43.85,43.9,149500.0,30.8499,30.8851,30.8499,30.8851,149500.0
2014-01-16 10:20:00,43.91,44.01,43.9,44.01,59500.0,30.8921,30.9624,30.8851,30.9624,59500.0
2014-01-16 10:25:00,44.01,44.03,43.97,44.0,102800.0,30.9624,30.9765,30.9343,30.9554,102800.0
2014-01-16 10:30:00,44.0,44.0,43.97,43.98,71400.0,30.9554,30.9554,30.9343,30.9413,71400.0
2014-01-16 10:35:00,43.98,44.02,43.97,44.02,60900.0,30.9413,30.9695,30.9343,30.9695,60900.0
2014-01-16 10:40:00,44.02,44.06,44.01,44.03,61800.0,30.9695,30.9976,30.9624,30.9765,61800.0
2014-01-16 10:45:00,44.03,44.03,43.98,44.0,38700.0,30.9765,30.9765,30.9413,30.9554,38700.0
2014-01-16 10:50:00,44.0,44.0,43.94,43.97,45200.0,30.9554,30.9554,30.9132,30.9343,45200.0
2014-01-16 10:55:00,43.96,43.98,43.95,43.95,28600.0,30.9273,30.9413,30.9202,30.9202,28600.0
2014-01-16 11:00:00,43.94,43.94,43.91,43.94,17600.0,30.9132,30.9132,30.8921,30.9132,17600.0
2014-01-16 11:05:00,43.93,43.97,43.93,43.97,15700.0,30.9062,30.9343,30.9062,30.9343,15700.0
2014-01-16 11:10:00,43.97,43.98,43.96,43.97,11800.0,30.9343,30.9413,30.9273,30.9343,11800.0
2014-01-16 11:15:00,43.97,43.98,43.94,43.97,21800.0,30.9343,30.9413,30.9132,30.9343,21800.0
2014-01-16 11:20:00,43.97,43.98,43.95,43.96,13000.0,30.9343,30.9413,30.9202,30.9273,13000.0
2014-01-16 11:25:00,43.96,43.99,43.96,43.98,74300.0,30.9273,30.9484,30.9273,30.9413,74300.0
2014-01-16 11:30:00,43.98,43.99,43.94,43.94,21500.0,30.9413,30.9484,30.9132,30.9132,21500.0
2014-01-16 11:35:00,43.94,43.97,43.94,43.97,21600.0,30.9132,30.9343,30.9132,30.9343,21600.0
2014-01-16 11:40:00,43.96,43.97,43.95,43.97,15700.0,30.9273,30.9343,30.9202,30.9343,15700.0
2014-01-16 11:45:00,43.97,44.0,43.96,43.96,26500.0,30.9343,30.9554,30.9273,30.9273,26500.0
2014-01-16 11:50:00,43.97,43.98,43.95,43.96,12100.0,30.9343,30.9413,30.9202,30.9273,12100.0
2014-01-16 11:55:00,43.95,43.96,43.93,43.93,13600.0,30.9202,30.9273,30.9062,30.9062,13600.0
2014-01-16 12:00:00,43.93,43.93,43.9,43.9,13200.0,30.9062,30.9062,30.8851,30.8851,13200.0
2014-01-16 12:05:00,43.89,43.89,43.84,43.84,20000.0,30.878,30.878,30.8428,30.8428,20000.0
2014-01-16 12:10:00,43.84,43.85,43.8,43.8,13800.0,30.8428,30.8499,30.8147,30.8147,13800.0
2014-01-16 12:15:00,43.8,43.84,43.8,43.83,15300.0,30.8147,30.8428,30.8147,30.8358,15300.0
2014-01-16 12:20:00,43.82,43.84,43.76,43.76,15300.0,30.8288,30.8428,30.7866,30.7866,15300.0
2014-01-16 12:25:00,43.76,43.8,43.74,43.78,15000.0,30.7866,30.8147,30.7725,30.8006,15000.0
2014-01-16 12:30:00,43.78,43.81,43.77,43.81,8700.0,30.8006,30.8217,30.7936,30.8217,8700.0
2014-01-16 12:35:00,43.8,43.83,43.8,43.82,11700.0,30.8147,30.8358,30.8147,30.8288,11700.0
2014-01-16 12:40:00,43.82,43.89,43.82,43.88,11200.0,30.8288,30.878,30.8288,30.871,11200.0
2014-01-16 12:45:00,43.89,43.89,43.87,43.87,9900.0,30.878,30.878,30.864,30.864,9900.0
2014-01-16 12:50:00,43.88,43.88,43.84,43.87,12000.0,30.871,30.871,30.8428,30.864,12000.0
2014-01-16 12:55:00,43.87,43.88,43.86,43.86,6800.0,30.864,30.871,30.8569,30.8569,6800.0
2014-01-16 13:00:00,43.86,43.86,43.84,43.84,10600.0,30.8569,30.8569,30.8428,30.8428,10600.0
2014-01-16 13:05:00,43.85,43.87,43.84,43.87,12200.0,30.8499,30.864,30.8428,30.864,12200.0
2014-01-16 13:10:00,43.87,43.87,43.85,43.87,16300.0,30.864,30.864,30.8499,30.864,16300.0
2014-01-16 13:15:00,43.87,43.91,43.86,43.89,22000.0,30.864,30.8921,30.8569,30.878,22000.0
2014-01-16 13:20:00,43.89,43.94,43.89,43.91,14000.0,30.878,30.9132,30.878,30.8921,14000.0
2014-01-16 13:25:00,43.9,43.92,43.9,43.92,13200.0,30.8851,30.8991,30.8851,30.8991,13200.0
2014-01-16 13:30:00,43.92,43.95,43.92,43.94,8400.0,30.8991,30.9202,30.8991,30.9132,8400.0
2014-01-16 13:35:00,43.93,43.94,43.91,43.91,9800.0,30.9062,30.9132,30.8921,30.8921,9800.0
2014-01-16 13:40:00,43.91,43.93,43.9,43.91,19300.0,30.8921,30.9062,30.8851,30.8921,19300.0
2014-01-16 13:45:00,43.9,43.94,43.9,43.94,9700.0,30.8851,30.9132,30.8851,30.9132,9700.0
2014-01-16 13:50:00,43.94,43.96,43.92,43.92,18600.0,30.9132,30.9273,30.8991,30.8991,18600.0
2014-01-16 13:55:00,43.92,43.93,43.88,43.88,16600.0,30.8991,30.9062,30.871,30.871,16600.0
2014-01-16 14:00:00,43.88,43.92,43.88,43.9,20000.0,30.871,30.8991,30.871,30.8851,20000.0
2014-01-16 14:05:00,43.91,43.91,43.87,43.88,8800.0,30.8921,30.8921,30.864,30.871,8800.0
2014-01-16 14:10:00,43.89,43.89,43.88,43.88,8100.0,30.878,30.878,30.871,30.871,8100.0
2014-01-16 14:15:00,43.89,43.89,43.85,43.85,14500.0,30.878,30.878,30.8499,30.8499,14500.0
2014-01-16 14:20:00,43.84,43.85,43.83,43.84,20700.0,30.8428,30.8499,30.8358,30.8428,20700.0
2014-01-16 14:25:00,43.84,43.84,43.83,43.84,14200.0,30.8428,30.8428,30.8358,30.8428,14200.0
2014-01-16 14:30:00,43.84,43.84,43.76,43.76,42700.0,30.8428,30.8428,30.7866,30.7866,42700.0
2014-01-16 14:35:00,43.77,43.77,43.73,43.73,23300.0,30.7936,30.7936,30.7655,30.7655,23300.0
2014-01-16 14:40:00,43.74,43.75,43.73,43.74,15500.0,30.7725,30.7795,30.7655,30.7725,15500.0
2014-01-16 14:45:00,43.74,43.77,43.72,43.77,34900.0,30.7725,30.7936,30.7584,30.7936,34900.0
2014-01-16 14:50:00,43.76,43.77,43.75,43.76,16700.0,30.7866,30.7936,30.7795,30.7866,16700.0
2014-01-16 14:55:00,43.77,43.8,43.76,43.8,29700.0,30.7936,30.8147,30.7866,30.8147,29700.0
2014-01-16 15:00:00,43.8,43.88,43.8,43.85,124000.0,30.8147,30.871,30.8147,30.8499,124000.0
2014-01-16 15:05:00,43.85,43.9,43.85,43.9,32400.0,30.8499,30.8851,30.8499,30.8851,32400.0
2014-01-16 15:10:00,43.9,43.91,43.87,43.87,22900.0,30.8851,30.8921,30.864,30.864,22900.0
2014-01-16 15:15:00,43.86,43.88,43.84,43.88,29200.0,30.8569,30.871,30.8428,30.871,29200.0
2014-01-16 15:20:00,43.88,43.89,43.86,43.87,14400.0,30.871,30.878,30.8569,30.864,14400.0
2014-01-16 15:25:00,43.86,43.89,43.86,43.88,25600.0,30.8569,30.878,30.8569,30.871,25600.0
2014-01-16 15:30:00,43.88,43.89,43.86,43.87,10900.0,30.871,30.878,30.8569,30.864,10900.0
2014-01-16 15:35:00,43.86,43.92,43.86,43.89,54500.0,30.8569,30.8991,30.8569,30.878,54500.0
2014-01-16 15:40:00,43.9,43.94,43.89,43.91,53500.0,30.8851,30.9132,30.878,30.8921,53500.0
2014-01-16 15:45:00,43.92,43.92,43.87,43.87,63000.0,30.8991,30.8991,30.864,30.864,63000.0
2014-01-16 15:50:00,43.88,43.95,43.88,43.94,153100.0,30.871,30.9202,30.871,30.9132,153100.0
2014-01-16 15:55:00,43.95,43.96,43.92,43.95,172100.0,30.9202,30.9273,30.8991,30.9202,172100.0
2014-01-17 09:30:00,43.79,43.92,43.75,43.92,580600.0,30.8077,30.8991,30.7795,30.8991,580600.0
2014-01-17 09:35:00,43.92,44.03,43.92,43.99,20600.0,30.8991,30.9765,30.8991,30.9484,20600.0
2014-01-17 09:40:00,43.97,44.01,43.9,43.91,27300.0,30.9343,30.9624,30.8851,30.8921,27300.0
2014-01-17 09:45:00,43.9,43.9,43.83,43.85,11600.0,30.8851,30.8851,30.8358,30.8499,11600.0
2014-01-17 09:50:00,43.86,43.95,43.85,43.92,26500.0,30.8569,30.9202,30.8499,30.8991,26500.0
2014-01-17 09:55:00,43.92,43.94,43.85,43.91,10600.0,30.8991,30.9132,30.8499,30.8921,10600.0
2014-01-17 10:00:00,43.9,43.92,43.84,43.89,15600.0,30.8851,30.8991,30.8428,30.878,15600.0
2014-01-17 10:05:00,43.89,43.99,43.89,43.94,17300.0,30.878,30.9484,30.878,30.9132,17300.0
2014-01-17 10:10:00,43.93,43.98,43.93,43.96,15400.0,30.9062,30.9413,30.9062,30.9273,15400.0
2014-01-17 10:15:00,43.95,43.97,43.94,43.97,15700.0,30.9202,30.9343,30.9132,30.9343,15700.0
2014-01-17 10:20:00,43.97,43.98,43.94,43.97,11700.0,30.9343,30.9413,30.9132,30.9343,11700.0
2014-01-17 10:25:00,43.97,43.98,43.93,43.93,14600.0,30.9343,30.9413,30.9062,30.9062,14600.0
2014-01-17 10:30:00,43.94,43.94,43.91,43.91,7900.0,30.9132,30.9132,30.8921,30.8921,7900.0
2014-01-17 10:35:00,43.9,43.94,43.9,43.91,8100.0,30.8851,30.9132,30.8851,30.8921,8100.0
2014-01-17 10:40:00,43.91,43.94,43.87,43.88,10700.0,30.8921,30.9132,30.864,30.871,10700.0
2014-01-17 10:45:00,43.88,43.91,43.87,43.91,6400.0,30.871,30.8921,30.864,30.8921,6400.0
2014-01-17 10:50:00,43.91,43.97,43.9,43.97,11200.0,30.8921,30.9343,30.8851,30.9343,11200.0
2014-01-17 10:55:00,43.97,43.98,43.95,43.98,14100.0,30.9343,30.9413,30.9202,30.9413,14100.0
2014-01-17 11:00:00,43.98,44.04,43.97,44.03,21900.0,30.9413,30.9836,30.9343,30.9765,21900.0
2014-01-17 11:05:00,44.04,44.05,44.03,44.04,16800.0,30.9836,30.9906,30.9765,30.9836,16800.0
2014-01-17 11:10:00,44.04,44.04,44.02,44.02,22300.0,30.9836,30.9836,30.9695,30.9695,22300.0
2014-01-17 11:15:00,44.02,44.04,44.02,44.04,25200.0,30.9695,30.9836,30.9695,30.9836,25200.0
2014-01-17 11:20:00,44.03,44.1,44.03,44.08,38100.0,30.9765,31.0258,30.9765,31.0117,38100.0
2014-01-17 11:25:00,44.08,44.14,44.08,44.13,19900.0,31.0117,31.0539,31.0117,31.0469,19900.0
2014-01-17 11:30:00,44.13,44.16,44.12,44.13,16200.0,31.0469,31.068,31.0398,31.0469,16200.0
2014-01-17 11:35:00,44.13,44.13,44.06,44.07,16200.0,31.0469,31.0469,30.9976,31.0047,16200.0
2014-01-17 11:40:00,44.06,44.08,44.05,44.08,13400.0,30.9976,31.0117,30.9906,31.0117,13400.0
2014-01-17 11:45:00,44.08,44.09,44.07,44.08,7400.0,31.0117,31.0187,31.0047,31.0117,7400.0
2014-01-17 11:50:00,44.08,44.1,44.08,44.1,15500.0,31.0117,31.0258,31.0117,31.0258,15500.0
2014-01-17 11:55:00,44.09,44.11,44.09,44.11,19300.0,31.0187,31.0328,31.0187,31.0328,19300.0
2014-01-17 12:00:00,44.1,44.12,44.1,44.12,15500.0,31.0258,31.0398,31.0258,31.0398,15500.0
2014-01-17 12:05:00,44.12,44.16,44.12,44.16,10100.0,31.0398,31.068,31.0398,31.068,10100.0
2014-01-17 12:10:00,44.16,44.18,44.15,44.17,13400.0,31.068,31.082,31.0609,31.075,13400.0
2014-01-17 12:15:00,44.17,44.24,44.15,44.24,35600.0,31.075,31.1243,31.0609,31.1243,35600.0
2014-01-17 12:20:00,44.24,44.3,44.23,44.29,40000.0,31.1243,31.1665,31.1172,31.1594,40000.0
2014-01-17 12:25:00,44.29,44.31,44.27,44.31,12200.0,31.1594,31.1735,31.1454,31.1735,12200.0
2014-01-17 12:30:00,44.3,44.3,44.21,44.21,28100.0,31.1665,31.1665,31.1032,31.1032,28100.0
2014-01-17 12:35:00,44.22,44.24,44.2,44.24,21400.0,31.1102,31.1243,31.0961,31.1243,21400.0
2014-01-17 12:40:00,44.23,44.25,44.21,44.23,10200.0,31.1172,31.1313,31.1032,31.1172,10200.0
2014-01-17 12:45:00,44.24,44.24,44.21,44.22,10800.0,31.1243,31.1243,31.1032,31.1102,10800.0
2014-01-17 12:50:00,44.21,44.22,44.19,44.2,8800.0,31.1032,31.1102,31.0891,31.0961,8800.0
2014-01-17 12:55:00,44.2,44.2,44.15,44.15,9800.0,31.0961,31.0961,31.0609,31.0609,9800.0
2014-01-17 13:00:00,44.15,44.16,44.14,44.14,5900.0,31.0609,31.068,31.0539,31.0539,5900.0
2014-01-17 13:05:00,44.14,44.15,44.13,44.13,7200.0,31.0539,31.0609,31.0469,31.0469,7200.0
2014-01-17 13:10:00,44.13,44.13,44.09,44.1,17200.0,31.0469,31.0469,31.0187,31.0258,17200.0
2014-01-17 13:15:00,44.1,44.15,44.08,44.13,22300.0,31.0258,31.0609,31.0117,31.0469,22300.0
2014-01-17 13:20:00,44.12,44.12,44.1,44.12,3600.0,31.0398,31.0398,31.0258,31.0398,3600.0
2014-01-17 13:25:00,44.12,44.12,44.08,44.09,9400.0,31.0398,31.0398,31.0117,31.0187,9400.0
2014-01-17 13:30:00,44.08,44.1,44.08,44.09,8200.0,31.0117,31.0258,31.0117,31.0187,8200.0
2014-01-17 13:35:00,44.09,44.09,44.07,44.08,4500.0,31.0187,31.0187,31.0047,31.0117,4500.0
2014-01-17 13:40:00,44.09,44.11,44.08,44.09,11500.0,31.0187,31.0328,31.0117,31.0187,11500.0
2014-01-17 13:45:00,44.1,44.14,44.1,44.14,14500.0,31.0258,31.0539,31.0258,31.0539,14500.0
2014-01-17 13:50:00,44.13,44.15,44.13,44.15,19300.0,31.0469,31.0609,31.0469,31.0609,19300.0
2014-01-17 13:55:00,44.15,44.18,44.15,44.16,28000.0,31.0609,31.082,31.0609,31.068,28000.0
2014-01-17 14:00:00,44.16,44.16,44.14,44.14,12100.0,31.068,31.068,31.0539,31.0539,12100.0
2014-01-17 14:05:00,44.14,44.18,44.13,44.18,22600.0,31.0539,31.082,31.0469,31.082,22600.0
2014-01-17 14:10:00,44.19,44.21,44.17,44.17,18600.0,31.0891,31.1032,31.075,31.075,18600.0
2014-01-17 14:15:00,44.18,44.2,44.17,44.2,12300.0,31.082,31.0961,31.075,31.0961,12300.0
2014-01-17 14:20:00,44.19,44.2,44.17,44.19,17600.0,31.0891,31.0961,31.075,31.0891,17600.0
2014-01-17 14:25:00,44.19,44.2,44.17,44.19,9500.0,31.0891,31.0961,31.075,31.0891,9500.0
2014-01-17 14:30:00,44.19,44.2,44.17,44.2,12600.0,31.0891,31.0961,31.075,31.0961,12600.0
2014-01-17 14:35:00,44.19,44.22,44.18,44.21,17300.0,31.0891,31.1102,31.082,31.1032,17300.0
2014-01-17 14:40:00,44.21,44.22,44.2,44.2,12300.0,31.1032,31.1102,31.0961,31.0961,12300.0
2014-01-17 14:45:00,44.2,44.23,44.19,44.23,13100.0,31.0961,31.1172,31.0891,31.1172,13100.0
2014-01-17 14:50:00,44.22,44.23,44.2,44.2,22100.0,31.1102,31.1172,31.0961,31.0961,22100.0
2014-01-17 14:55:00,44.2,44.22,44.19,44.2,17400.0,31.0961,31.1102,31.0891,31.0961,17400.0
2014-01-17 15:00:00,44.2,44.23,44.17,44.18,30800.0,31.0961,31.1172,31.075,31.082,30800.0
2014-01-17 15:05:00,44.18,44.19,44.13,44.14,32700.0,31.082,31.0891,31.0469,31.0539,32700.0
2014-01-17 15:10:00,44.13,44.16,44.13,44.16,16800.0,31.0469,31.068,31.0469,31.068,16800.0
2014-01-17 15:15:00,44.17,44.17,44.11,44.13,26200.0,31.075,31.075,31.0328,31.0469,26200.0
2014-01-17 15:20:00,44.13,44.13,44.1,44.11,29200.0,31.0469,31.0469,31.0258,31.0328,29200.0
2014-01-17 15:25:00,44.11,44.13,44.11,44.11,33200.0,31.0328,31.0469,31.0328,31.0328,33200.0
2014-01-17 15:30:00,44.11,44.12,44.04,44.05,48200.0,31.0328,31.0398,30.9836,30.9906,48200.0
2014-01-17 15:35:00,44.05,44.08,44.04,44.04,45500.0,30.9906,31.0117,30.9836,30.9836,45500.0
2014-01-17 15:40:00,44.04,44.05,44.02,44.03,77800.0,30.9836,30.9906,30.9695,30.9765,77800.0
2014-01-17 15:45:00,44.03,44.16,44.03,44.15,164700.0,30.9765,31.068,30.9765,31.0609,164700.0
2014-01-17 15:50:00,44.15,44.16,44.11,44.11,105500.0,31.0609,31.068,31.0328,31.0328,105500.0
2014-01-17 15:55:00,44.11,44.12,44.07,44.08,159200.0,31.0328,31.0398,31.0047,31.0117,159200.0
2014-01-21 09:30:00,44.16,44.25,44.08,44.25,133000.0,31.068,31.1313,31.0117,31.1313,133000.0
2014-01-21 09:35:00,44.26,44.3,44.19,44.19,43500.0,31.1383,31.1665,31.0891,31.0891,43500.0
2014-01-21 09:40:00,44.2,44.21,44.09,44.11,38700.0,31.0961,31.1032,31.0187,31.0328,38700.0
2014-01-21 09:45:00,44.12,44.13,44.07,44.11,31600.0,31.0398,31.0469,31.0047,31.0328,31600.0
2014-01-21 09:50:00,44.11,44.18,44.11,44.16,34800.0,31.0328,31.082,31.0328,31.068,34800.0
2014-01-21 09:55:00,44.18,44.18,44.12,44.12,28900.0,31.082,31.082,31.0398,31.0398,28900.0
2014-01-21 10:00:00,44.12,44.13,44.07,44.13,33200.0,31.0398,31.0469,31.0047,31.0469,33200.0
2014-01-21 10:05:00,44.13,44.16,44.13,44.15,16900.0,31.0469,31.068,31.0469,31.0609,16900.0
2014-01-21 10:10:00,44.15,44.15,44.03,44.06,34300.0,31.0609,31.0609,30.9765,30.9976,34300.0
2014-01-21 10:15:00,44.03,44.03,43.97,43.99,55200.0,30.9765,30.9765,30.9343,30.9484,55200.0
2014-01-21 10:20:00,43.99,43.99,43.86,43.87,37800.0,30.9484,30.9484,30.8569,30.864,37800.0
2014-01-21 10:25:00,43.87,43.88,43.85,43.87,21200.0,30.864,30.871,30.8499,30.864,21200.0
2014-01-21 10:30:00,43.86,43.86,43.79,43.81,21100.0,30.8569,30.8569,30.8077,30.8217,21100.0
2014-01-21 10:35:00,43.8,43.81,43.78,43.78,39400.0,30.8147,30.8217,30.8006,30.8006,39400.0
2014-01-21 10:40:00,43.78,43.79,43.76,43.79,41700.0,30.8006,30.8077,30.7866,30.8077,41700.0
2014-01-21 10:45:00,43.79,43.81,43.78,43.78,20700.0,30.8077,30.8217,30.8006,30.8006,20700.0
2014-01-21 10:50:00,43.77,43.79,43.74,43.79,23900.0,30.7936,30.8077,30.7725,30.8077,23900.0
2014-01-21 10:55:00,43.79,43.86,43.79,43.86,13500.0,30.8077,30.8569,30.8077,30.8569,13500.0
2014-01-21 11:00:00,43.86,43.92,43.86,43.92,20300.0,30.8569,30.8991,30.8569,30.8991,20300.0
2014-01-21 11:05:00,43.92,43.93,43.85,43.86,50300.0,30.8991,30.9062,30.8499,30.8569,50300.0
2014-01-21 11:10:00,43.85,43.87,43.79,43.85,58200.0,30.8499,30.864,30.8077,30.8499,58200.0
2014-01-21 11:15:00,43.85,43.9,43.84,43.87,27100.0,30.8499,30.8851,30.8428,30.864,27100.0
2014-01-21 11:20:00,43.88,43.89,43.87,43.89,11800.0,30.871,30.878,30.864,30.878,11800.0
2014-01-21 11:25:00,43.89,43.92,43.88,43.9,20400.0,30.878,30.8991,30.871,30.8851,20400.0
2014-01-21 11:30:00,43.89,43.9,43.86,43.89,15700.0,30.878,30.8851,30.8569,30.878,15700.0
2014-01-21 11:35:00,43.88,43.9,43.88,43.89,12400.0,30.871,30.8851,30.871,30.878,12400.0
2014-01-21 11:40:00,43.89,43.89,43.84,43.86,19500.0,30.878,30.878,30.8428,30.8569,19500.0
2014-01-21 11:45:00,43.86,43.9,43.86,43.88,14500.0,30.8569,30.8851,30.8569,30.871,14500.0
2014-01-21 11:50:00,43.88,43.88,43.82,43.83,16900.0,30.871,30.871,30.8288,30.8358,16900.0
2014-01-21 11:55:00,43.84,43.85,43.83,43.83,8700.0,30.8428,30.8499,30.8358,30.8358,8700.0
2014-01-21 12:00:00,43.84,43.84,43.79,43.79,25400.0,30.8428,30.8428,30.8077,30.8077,25400.0
2014-01-21 12:05:00,43.79,43.85,43.78,43.8,44300.0,30.8077,30.8499,30.8006,30.8147,44300.0
2014-01-21 12:10:00,43.8,43.83,43.8,43.82,8700.0,30.8147,30.8358,30.8147,30.8288,8700.0
2014-01-21 12:15:00,43.83,43.86,43.81,43.82,17500.0,30.8358,30.8569,30.8217,30.8288,17500.0
2014-01-21 12:20:00,43.83,43.88,43.82,43.87,12000.0,30.8358,30.871,30.8288,30.864,12000.0
2014-01-21 12:25:00,43.87,43.89,43.87,43.89,9400.0,30.864,30.878,30.864,30.878,9400.0
2014-01-21 12:30:00,43.9,43.9,43.88,43.88,19900.0,30.8851,30.8851,30.871,30.871,19900.0
2014-01-21 12:35:00,43.88,43.89,43.86,43.86,7500.0,30.871,30.878,30.8569,30.8569,7500.0
2014-01-21 12:40:00,43.86,43.91,43.86,43.91,8800.0,30.8569,30.8921,30.8569,30.8921,8800.0
2014-01-21 12:45:00,43.91,43.91,43.88,43.9,11200.0,30.8921,30.8921,30.871,30.8851,11200.0
2014-01-21 12:50:00,43.9,43.91,43.88,43.9,7700.0,30.8851,30.8921,30.871,30.8851,7700.0
2014-01-21 12:55:00,43.9,43.91,43.88,43.91,11800.0,30.8851,30.8921,30.871,30.8921,11800.0
2014-01-21 13:00:00,43.91,43.95,43.91,43.95,8600.0,30.8921,30.9202,30.8921,30.9202,8600.0
2014-01-21 13:05:00,43.95,44.0,43.94,43.99,19200.0,30.9202,30.9554,30.9132,30.9484,19200.0
2014-01-21 13:10:00,44.0,44.0,43.97,43.98,7600.0,30.9554,30.9554,30.9343,30.9413,7600.0
2014-01-21 13:15:00,43.98,43.98,43.96,43.96,9400.0,30.9413,30.9413,30.9273,30.9273,9400.0
2014-01-21 13:20:00,43.97,43.97,43.93,43.93,11600.0,30.9343,30.9343,30.9062,30.9062,11600.0
2014-01-21 13:25:00,43.94,43.95,43.93,43.94,8000.0,30.9132,30.9202,30.9062,30.9132,8000.0
2014-01-21 13:30:00,43.94,44.0,43.94,43.98,25200.0,30.9132,30.9554,30.9132,30.9413,25200.0
2014-01-21 13:35:00,43.98,44.0,43.98,43.98,12100.0,30.9413,30.9554,30.9413,30.9413,12100.0
2014-01-21 13:40:00,43.98,44.0,43.97,43.98,16800.0,30.9413,30.9554,30.9343,30.9413,16800.0
2014-01-21 13:45:00,43.98,44.0,43.98,44.0,10500.0,30.9413,30.9554,30.9413,30.9554,10500.0
2014-01-21 13:50:00,44.0,44.0,43.98,43.99,8000.0,30.9554,30.9554,30.9413,30.9484,8000.0
2014-01-21 13:55:00,44.0,44.0,43.98,43.99,12100.0,30.9554,30.9554,30.9413,30.9484,12100.0
2014-01-21 14:00:00,44.0,44.0,43.98,44.0,9300.0,30.9554,30.9554,30.9413,30.9554,9300.0
2014-01-21 14:05:00,44.0,44.0,43.97,43.97,9200.0,30.9554,30.9554,30.9343,30.9343,9200.0
2014-01-21 14:10:00,43.98,44.0,43.96,44.0,13000.0,30.9413,30.9554,30.9273,30.9554,13000.0
2014-01-21 14:15:00,44.0,44.0,43.96,43.97,12300.0,30.9554,30.9554,30.9273,30.9343,12300.0
2014-01-21 14:20:00,43.96,43.96,43.89,43.9,59300.0,30.9273,30.9273,30.878,30.8851,59300.0
2014-01-21 14:25:00,43.91,43.91,43.9,43.9,7400.0,30.8921,30.8921,30.8851,30.8851,7400.0
2014-01-21 14:30:00,43.89,43.89,43.88,43.88,21900.0,30.878,30.878,30.871,30.871,21900.0
2014-01-21 14:35:00,43.89,43.92,43.89,43.9,14400.0,30.878,30.8991,30.878,30.8851,14400.0
2014-01-21 14:40:00,43.9,43.9,43.88,43.89,16400.0,30.8851,30.8851,30.871,30.878,16400.0
2014-01-21 14:45:00,43.89,43.89,43.86,43.86,8800.0,30.878,30.878,30.8569,30.8569,8800.0
2014-01-21 14:50:00,43.85,43.86,43.81,43.83,24200.0,30.8499,30.8569,30.8217,30.8358,24200.0
2014-01-21 14:55:00,43.83,43.84,43.8,43.81,32100.0,30.8358,30.8428,30.8147,30.8217,32100.0
2014-01-21 15:00:00,43.81,43.81,43.78,43.81,15900.0,30.8217,30.8217,30.8006,30.8217,15900.0
2014-01-21 15:05:00,43.82,43.84,43.8,43.8,21100.0,30.8288,30.8428,30.8147,30.8147,21100.0
2014-01-21 15:10:00,43.8,43.81,43.77,43.78,30300.0,30.8147,30.8217,30.7936,30.8006,30300.0
2014-01-21 15:15:00,43.79,43.79,43.75,43.77,25000.0,30.8077,30.8077,30.7795,30.7936,25000.0
2014-01-21 15:20:00,43.77,43.79,43.77,43.79,16000.0,30.7936,30.8077,30.7936,30.8077,16000.0
2014-01-21 15:25:00,43.79,43.79,43.76,43.77,26600.0,30.8077,30.8077,30.7866,30.7936,26600.0
2014-01-21 15:30:00,43.76,43.78,43.76,43.78,28600.0,30.7866,30.8006,30.7866,30.8006,28600.0
2014-01-21 15:35:00,43.78,43.8,43.77,43.8,19600.0,30.8006,30.8147,30.7936,30.8147,19600.0
2014-01-21 15:40:00,43.8,43.81,43.77,43.78,33800.0,30.8147,30.8217,30.7936,30.8006,33800.0
2014-01-21 15:45:00,43.79,43.8,43.76,43.78,46700.0,30.8077,30.8147,30.7866,30.8006,46700.0
2014-01-21 15:50:00,43.78,43.79,43.74,43.75,86300.0,30.8006,30.8077,30.7725,30.7795,86300.0
2014-01-21 15:55:00,43.75,43.78,43.73,43.77,206500.0,30.7795,30.8006,30.7655,30.7936,206500.0
2014-01-22 09:30:00,43.85,44.01,43.67,43.71,63600.0,30.8499,30.9624,30.7232,30.7514,63600.0
2014-01-22 09:35:00,43.71,43.85,43.71,43.82,9100.0,30.7514,30.8499,30.7514,30.8288,9100.0
2014-01-22 09:40:00,43.8,43.9,43.72,43.9,12100.0,30.8147,30.8851,30.7584,30.8851,12100.0
2014-01-22 09:45:00,43.89,43.95,43.87,43.92,18200.0,30.878,30.9202,30.864,30.8991,18200.0
2014-01-22 09:50:00,43.93,43.94,43.87,43.9,49500.0,30.9062,30.9132,30.864,30.8851,49500.0
2014-01-22 09:55:00,43.9,43.92,43.87,43.88,9600.0,30.8851,30.8991,30.864,30.871,9600.0
2014-01-22 10:00:00,43.88,43.9,43.81,43.84,12900.0,30.871,30.8851,30.8217,30.8428,12900.0
2014-01-22 10:05:00,43.84,43.87,43.84,43.85,9100.0,30.8428,30.864,30.8428,30.8499,9100.0
2014-01-22 10:10:00,43.85,43.88,43.81,43.81,12200.0,30.8499,30.871,30.8217,30.8217,12200.0
2014-01-22 10:15:00,43.82,43.86,43.78,43.79,19100.0,30.8288,30.8569,30.8006,30.8077,19100.0
2014-01-22 10:20:00,43.79,43.81,43.76,43.81,14000.0,30.8077,30.8217,30.7866,30.8217,14000.0
2014-01-22 10:25:00,43.82,43.89,43.82,43.85,15800.0,30.8288,30.878,30.8288,30.8499,15800.0
2014-01-22 10:30:00,43.86,43.86,43.81,43.82,23900.0,30.8569,30.8569,30.8217,30.8288,23900.0
2014-01-22 10:35:00,43.82,43.82,43.78,43.79,25100.0,30.8288,30.8288,30.8006,30.8077,25100.0
2014-01-22 10:40:00,43.78,43.81,43.77,43.78,20600.0,30.8006,30.8217,30.7936,30.8006,20600.0
2014-01-22 10:45:00,43.79,43.8,43.76,43.78,18700.0,30.8077,30.8147,30.7866,30.8006,18700.0
2014-01-22 10:50:00,43.77,43.77,43.71,43.71,12200.0,30.7936,30.7936,30.7514,30.7514,12200.0
2014-01-22 10:55:00,43.71,43.72,43.68,43.69,14000.0,30.7514,30.7584,30.7303,30.7373,14000.0
2014-01-22 11:00:00,43.7,43.71,43.66,43.68,20500.0,30.7444,30.7514,30.7162,30.7303,20500.0
2014-01-22 11:05:00,43.69,43.71,43.68,43.7,12600.0,30.7373,30.7514,30.7303,30.7444,12600.0
2014-01-22 11:10:00,43.7,43.7,43.67,43.67,12700.0,30.7444,30.7444,30.7232,30.7232,12700.0
2014-01-22 11:15:00,43.68,43.68,43.66,43.67,29400.0,30.7303,30.7303,30.7162,30.7232,29400.0
2014-01-22 11:20:00,43.67,43.68,43.64,43.64,22300.0,30.7232,30.7303,30.7021,30.7021,22300.0
2014-01-22 11:25:00,43.65,43.66,43.62,43.63,23000.0,30.7092,30.7162,30.6881,30.6951,23000.0
2014-01-22 11:30:00,43.63,43.63,43.58,43.59,142300.0,30.6951,30.6951,30.6599,30.667,142300.0
2014-01-22 11:35:00,43.59,43.6,43.57,43.6,31300.0,30.667,30.674,30.6529,30.674,31300.0
2014-01-22 11:40:00,43.6,43.61,43.58,43.59,18400.0,30.674,30.681,30.6599,30.667,18400.0
2014-01-22 11:45:00,43.6,43.6,43.59,43.6,9500.0,30.674,30.674,30.667,30.674,9500.0
2014-01-22 11:50:00,43.6,43.6,43.58,43.59,18000.0,30.674,30.674,30.6599,30.667,18000.0
2014-01-22 11:55:00,43.59,43.6,43.58,43.6,20100.0,30.667,30.674,30.6599,30.674,20100.0
2014-01-22 12:00:00,43.6,43.63,43.6,43.6,15500.0,30.674,30.6951,30.674,30.674,15500.0
2014-01-22 12:05:00,43.6,43.6,43.57,43.58,21600.0,30.674,30.674,30.6529,30.6599,21600.0
2014-01-22 12:10:00,43.58,43.6,43.58,43.6,53400.0,30.6599,30.674,30.6599,30.674,53400.0
2014-01-22 12:15:00,43.6,43.62,43.56,43.57,31700.0,30.674,30.6881,30.6459,30.6529,31700.0
2014-01-22 12:20:00,43.57,43.59,43.55,43.58,21700.0,30.6529,30.667,30.6388,30.6599,21700.0
2014-01-22 12:25:00,43.58,43.59,43.56,43.58,23400.0,30.6599,30.667,30.6459,30.6599,23400.0
2014-01-22 12:30:00,43.57,43.58,43.54,43.54,25400.0,30.6529,30.6599,30.6318,30.6318,25400.0
2014-01-22 12:35:00,43.55,43.56,43.54,43.55,13100.0,30.6388,30.6459,30.6318,30.6388,13100.0
2014-01-22 12:40:00,43.56,43.6,43.54,43.6,79200.0,30.6459,30.674,30.6318,30.674,79200.0
2014-01-22 12:45:00,43.6,43.61,43.59,43.6,19400.0,30.674,30.681,30.667,30.674,19400.0
2014-01-22 12:50:00,43.6,43.61,43.59,43.59,11700.0,30.674,30.681,30.667,30.667,11700.0
2014-01-22 12:55:00,43.59,43.6,43.58,43.59,8900.0,30.667,30.674,30.6599,30.667,8900.0
2014-01-22 13:00:00,43.59,43.6,43.57,43.58,18100.0,30.667,30.674,30.6529,30.6599,18100.0
2014-01-22 13:05:00,43.58,43.59,43.57,43.58,9800.0,30.6599,30.667,30.6529,30.6599,9800.0
2014-01-22 13:10:00,43.58,43.61,43.58,43.61,52600.0,30.6599,30.681,30.6599,30.681,52600.0
2014-01-22 13:15:00,43.61,43.66,43.6,43.66,26100.0,30.681,30.7162,30.674,30.7162,26100.0
2014-01-22 13:20:00,43.66,43.68,43.65,43.66,20300.0,30.7162,30.7303,30.7092,30.7162,20300.0
2014-01-22 13:25:00,43.67,43.68,43.66,43.68,9000.0,30.7232,30.7303,30.7162,30.7303,9000.0
2014-01-22 13:30:00,43.68,43.68,43.64,43.65,10500.0,30.7303,30.7303,30.7021,30.7092,10500.0
2014-01-22 13:35:00,43.65,43.67,43.64,43.65,14000.0,30.7092,30.7232,30.7021,30.7092,14000.0
2014-01-22 13:40:00,43.64,43.66,43.63,43.65,9300.0,30.7021,30.7162,30.6951,30.7092,9300.0
2014-01-22 13:45:00,43.66,43.7,43.66,43.67,18400.0,30.7162,30.7444,30.7162,30.7232,18400.0
2014-01-22 13:50:00,43.68,43.7,43.68,43.68,20000.0,30.7303,30.7444,30.7303,30.7303,20000.0
2014-01-22 13:55:00,43.68,43.69,43.67,43.68,18100.0,30.7303,30.7373,30.7232,30.7303,18100.0
2014-01-22 14:00:00,43.69,43.69,43.67,43.67,8800.0,30.7373,30.7373,30.7232,30.7232,8800.0
2014-01-22 14:05:00,43.67,43.7,43.67,43.7,16200.0,30.7232,30.7444,30.7232,30.7444,16200.0
2014-01-22 14:10:00,43.69,43.7,43.69,43.69,6400.0,30.7373,30.7444,30.7373,30.7373,6400.0
2014-01-22 14:15:00,43.69,43.71,43.68,43.7,40700.0,30.7373,30.7514,30.7303,30.7444,40700.0
2014-01-22 14:20:00,43.69,43.7,43.68,43.69,12600.0,30.7373,30.7444,30.7303,30.7373,12600.0
2014-01-22 14:25:00,43.7,43.7,43.68,43.69,15800.0,30.7444,30.7444,30.7303,30.7373,15800.0
2014-01-22 14:30:00,43.68,43.73,43.68,43.72,27100.0,30.7303,30.7655,30.7303,30.7584,27100.0
2014-01-22 14:35:00,43.72,43.79,43.72,43.79,22800.0,30.7584,30.8077,30.7584,30.8077,22800.0
2014-01-22 14:40:00,43.79,43.79,43.77,43.79,10200.0,30.8077,30.8077,30.7936,30.8077,10200.0
2014-01-22 14:45:00,43.79,43.8,43.72,43.72,25300.0,30.8077,30.8147,30.7584,30.7584,25300.0
2014-01-22 14:50:00,43.71,43.73,43.71,43.73,13500.0,30.7514,30.7655,30.7514,30.7655,13500.0
2014-01-22 14:55:00,43.73,43.74,43.72,43.74,18100.0,30.7655,30.7725,30.7584,30.7725,18100.0
2014-01-22 15:00:00,43.74,43.75,43.74,43.75,7200.0,30.7725,30.7795,30.7725,30.7795,7200.0
2014-01-22 15:05:00,43.75,43.8,43.75,43.79,18400.0,30.7795,30.8147,30.7795,30.8077,18400.0
2014-01-22 15:10:00,43.78,43.78,43.76,43.76,11200.0,30.8006,30.8006,30.7866,30.7866,11200.0
2014-01-22 15:15:00,43.76,43.79,43.76,43.78,15700.0,30.7866,30.8077,30.7866,30.8006,15700.0
2014-01-22 15:20:00,43.78,43.81,43.78,43.81,12000.0,30.8006,30.8217,30.8006,30.8217,12000.0
2014-01-22 15:25:00,43.81,43.81,43.74,43.75,16500.0,30.8217,30.8217,30.7725,30.7795,16500.0
2014-01-22 15:30:00,43.74,43.81,43.74,43.81,32800.0,30.7725,30.8217,30.7725,30.8217,32800.0
2014-01-22 15:35:00,43.81,43.84,43.79,43.81,25800.0,30.8217,30.8428,30.8077,30.8217,25800.0
2014-01-22 15:40:00,43.82,43.82,43.78,43.78,11200.0,30.8288,30.8288,30.8006,30.8006,11200.0
2014-01-22 15:45:00,43.79,43.84,43.78,43.78,28800.0,30.8077,30.8428,30.8006,30.8006,28800.0
2014-01-22 15:50:00,43.78,43.78,43.73,43.74,71800.0,30.8006,30.8006,30.7655,30.7725,71800.0
2014-01-22 15:55:00,43.74,43.75,43.7,43.71,137600.0,30.7725,30.7795,30.7444,30.7514,137600.0
2014-01-23 09:30:00,43.9,43.9,43.36,43.4,74200.0,30.8851,30.8851,30.5052,30.5333,74200.0
2014-01-23 09:35:00,43.42,43.42,43.35,43.36,31000.0,30.5474,30.5474,30.4981,30.5052,31000.0
2014-01-23 09:40:00,43.35,43.41,43.32,43.41,25700.0,30.4981,30.5403,30.477,30.5403,25700.0
2014-01-23 09:45:00,43.4,43.41,43.31,43.32,51700.0,30.5333,30.5403,30.47,30.477,51700.0
2014-01-23 09:50:00,43.32,43.35,43.29,43.3,50900.0,30.477,30.4981,30.4559,30.4629,50900.0
2014-01-23 09:55:00,43.3,43.3,43.2,43.21,55500.0,30.4629,30.4629,30.3926,30.3996,55500.0
2014-01-23 10:00:00,43.22,43.27,43.15,43.15,80200.0,30.4067,30.4418,30.3574,30.3574,80200.0
2014-01-23 10:05:00,43.15,43.21,43.1,43.1,70100.0,30.3574,30.3996,30.3222,30.3222,70100.0
2014-01-23 10:10:00,43.1,43.1,43.0,43.08,70100.0,30.3222,30.3222,30.2519,30.3082,70100.0
2014-01-23 10:15:00,43.09,43.11,43.03,43.08,48900.0,30.3152,30.3293,30.273,30.3082,48900.0
2014-01-23 10:20:00,43.08,43.09,43.03,43.03,49000.0,30.3082,30.3152,30.273,30.273,49000.0
2014-01-23 10:25:00,43.03,43.04,43.0,43.01,55500.0,30.273,30.28,30.2519,30.2589,55500.0
2014-01-23 10:30:00,43.02,43.13,43.02,43.13,46700.0,30.266,30.3433,30.266,30.3433,46700.0
2014-01-23 10:35:00,43.14,43.17,43.11,43.12,24500.0,30.3504,30.3715,30.3293,30.3363,24500.0
2014-01-23 10:40:00,43.11,43.16,43.09,43.16,24800.0,30.3293,30.3644,30.3152,30.3644,24800.0
2014-01-23 10:45:00,43.15,43.16,43.12,43.14,22200.0,30.3574,30.3644,30.3363,30.3504,22200.0
2014-01-23 10:50:00,43.13,43.13,43.06,43.09,34800.0,30.3433,30.3433,30.2941,30.3152,34800.0
2014-01-23 10:55:00,43.09,43.14,43.09,43.13,18800.0,30.3152,30.3504,30.3152,30.3433,18800.0
2014-01-23 11:00:00,43.12,43.13,43.09,43.09,27900.0,30.3363,30.3433,30.3152,30.3152,27900.0
2014-01-23 11:05:00,43.09,43.14,43.09,43.13,18600.0,30.3152,30.3504,30.3152,30.3433,18600.0
2014-01-23 11:10:00,43.12,43.17,43.11,43.15,20000.0,30.3363,30.3715,30.3293,30.3574,20000.0
2014-01-23 11:15:00,43.15,43.22,43.15,43.2,17800.0,30.3574,30.4067,30.3574,30.3926,17800.0
2014-01-23 11:20:00,43.19,43.25,43.19,43.21,40900.0,30.3856,30.4278,30.3856,30.3996,40900.0
2014-01-23 11:25:00,43.22,43.22,43.15,43.15,22400.0,30.4067,30.4067,30.3574,30.3574,22400.0
2014-01-23 11:30:00,43.15,43.17,43.13,43.15,9400.0,30.3574,30.3715,30.3433,30.3574,9400.0
2014-01-23 11:35:00,43.15,43.18,43.13,43.15,19700.0,30.3574,30.3785,30.3433,30.3574,19700.0
2014-01-23 11:40:00,43.15,43.18,43.14,43.18,13200.0,30.3574,30.3785,30.3504,30.3785,13200.0
2014-01-23 11:45:00,43.18,43.2,43.16,43.2,16600.0,30.3785,30.3926,30.3644,30.3926,16600.0
2014-01-23 11:50:00,43.21,43.21,43.16,43.2,22200.0,30.3996,30.3996,30.3644,30.3926,22200.0
2014-01-23 11:55:00,43.2,43.26,43.2,43.25,14500.0,30.3926,30.4348,30.3926,30.4278,14500.0
2014-01-23 12:00:00,43.24,43.26,43.22,43.23,17900.0,30.4207,30.4348,30.4067,30.4137,17900.0
2014-01-23 12:05:00,43.24,43.25,43.2,43.24,33900.0,30.4207,30.4278,30.3926,30.4207,33900.0
2014-01-23 12:10:00,43.23,43.26,43.21,43.21,26700.0,30.4137,30.4348,30.3996,30.3996,26700.0
2014-01-23 12:15:00,43.21,43.22,43.2,43.2,13800.0,30.3996,30.4067,30.3926,30.3926,13800.0
2014-01-23 12:20:00,43.18,43.21,43.11,43.11,28400.0,30.3785,30.3996,30.3293,30.3293,28400.0
2014-01-23 12:25:00,43.11,43.12,43.07,43.08,23300.0,30.3293,30.3363,30.3011,30.3082,23300.0
2014-01-23 12:30:00,43.08,43.09,43.04,43.08,18900.0,30.3082,30.3152,30.28,30.3082,18900.0
2014-01-23 12:35:00,43.08,43.16,43.08,43.15,16600.0,30.3082,30.3644,30.3082,30.3574,16600.0
2014-01-23 12:40:00,43.15,43.18,43.15,43.16,8700.0,30.3574,30.3785,30.3574,30.3644,8700.0
2014-01-23 12:45:00,43.15,43.15,43.11,43.12,8600.0,30.3574,30.3574,30.3293,30.3363,8600.0
2014-01-23 12:50:00,43.13,43.14,43.09,43.09,10100.0,30.3433,30.3504,30.3152,30.3152,10100.0
2014-01-23 12:55:00,43.1,43.13,43.05,43.12,22200.0,30.3222,30.3433,30.2871,30.3363,22200.0
2014-01-23 13:00:00,43.13,43.13,43.07,43.09,20100.0,30.3433,30.3433,30.3011,30.3152,20100.0
2014-01-23 13:05:00,43.1,43.12,43.07,43.07,15500.0,30.3222,30.3363,30.3011,30.3011,15500.0
2014-01-23 13:10:00,43.08,43.1,43.04,43.06,23500.0,30.3082,30.3222,30.28,30.2941,23500.0
2014-01-23 13:15:00,43.07,43.1,43.07,43.08,13200.0,30.3011,30.3222,30.3011,30.3082,13200.0
2014-01-23 13:20:00,43.09,43.12,43.08,43.12,10100.0,30.3152,30.3363,30.3082,30.3363,10100.0
2014-01-23 13:25:00,43.12,43.13,43.08,43.09,13000.0,30.3363,30.3433,30.3082,30.3152,13000.0
2014-01-23 13:30:00,43.08,43.09,43.05,43.08,22800.0,30.3082,30.3152,30.2871,30.3082,22800.0
2014-01-23 13:35:00,43.08,43.09,43.04,43.08,21300.0,30.3082,30.3152,30.28,30.3082,21300.0
2014-01-23 13:40:00,43.08,43.1,43.04,43.04,30800.0,30.3082,30.3222,30.28,30.28,30800.0
2014-01-23 13:45:00,43.05,43.07,43.0,43.01,33900.0,30.2871,30.3011,30.2519,30.2589,33900.0
2014-01-23 13:50:00,43.01,43.03,43.01,43.01,18100.0,30.2589,30.273,30.2589,30.2589,18100.0
2014-01-23 13:55:00,43.01,43.02,42.96,42.97,30400.0,30.2589,30.266,30.2237,30.2308,30400.0
2014-01-23 14:00:00,42.97,43.02,42.97,43.0,17000.0,30.2308,30.266,30.2308,30.2519,17000.0
2014-01-23 14:05:00,43.01,43.04,42.98,42.98,39400.0,30.2589,30.28,30.2378,30.2378,39400.0
2014-01-23 14:10:00,42.98,43.01,42.97,43.01,25400.0,30.2378,30.2589,30.2308,30.2589,25400.0
2014-01-23 14:15:00,43.02,43.05,42.99,43.04,29300.0,30.266,30.2871,30.2448,30.28,29300.0
2014-01-23 14:20:00,43.04,43.1,43.04,43.1,22600.0,30.28,30.3222,30.28,30.3222,22600.0
2014-01-23 14:25:00,43.09,43.11,43.06,43.08,12400.0,30.3152,30.3293,30.2941,30.3082,12400.0
2014-01-23 14:30:00,43.09,43.1,43.08,43.1,11000.0,30.3152,30.3222,30.3082,30.3222,11000.0
2014-01-23 14:35:00,43.1,43.1,43.08,43.08,11000.0,30.3222,30.3222,30.3082,30.3082,11000.0
2014-01-23 14:40:00,43.08,43.1,43.06,43.1,15500.0,30.3082,30.3222,30.2941,30.3222,15500.0
2014-01-23 14:45:00,43.1,43.12,43.1,43.11,18000.0,30.3222,30.3363,30.3222,30.3293,18000.0
2014-01-23 14:50:00,43.11,43.13,43.1,43.13,23000.0,30.3293,30.3433,30.3222,30.3433,23000.0
2014-01-23 14:55:00,43.14,43.17,43.14,43.14,30600.0,30.3504,30.3715,30.3504,30.3504,30600.0
2014-01-23 15:00:00,43.14,43.17,43.13,43.17,17800.0,30.3504,30.3715,30.3433,30.3715,17800.0
2014-01-23 15:05:00,43.17,43.21,43.16,43.18,34600.0,30.3715,30.3996,30.3644,30.3785,34600.0
2014-01-23 15:10:00,43.18,43.2,43.17,43.19,23500.0,30.3785,30.3926,30.3715,30.3856,23500.0
2014-01-23 15:15:00,43.2,43.2,43.15,43.19,24300.0,30.3926,30.3926,30.3574,30.3856,24300.0
2014-01-23 15:20:00,43.18,43.21,43.14,43.21,23000.0,30.3785,30.3996,30.3504,30.3996,23000.0
2014-01-23 15:25:00,43.21,43.22,43.18,43.19,18400.0,30.3996,30.4067,30.3785,30.3856,18400.0
2014-01-23 15:30:00,43.2,43.21,43.17,43.2,28100.0,30.3926,30.3996,30.3715,30.3926,28100.0
2014-01-23 15:35:00,43.2,43.25,43.19,43.19,48800.0,30.3926,30.4278,30.3856,30.3856,48800.0
2014-01-23 15:40:00,43.19,43.2,43.16,43.2,23900.0,30.3856,30.3926,30.3644,30.3926,23900.0
2014-01-23 15:45:00,43.2,43.22,43.18,43.18,57900.0,30.3926,30.4067,30.3785,30.3785,57900.0
2014-01-23 15:50:00,43.18,43.25,43.18,43.23,105600.0,30.3785,30.4278,30.3785,30.4137,105600.0
2014-01-23 15:55:00,43.23,43.3,43.23,43.29,109200.0,30.4137,30.4629,30.4137,30.4559,109200.0
2014-01-24 09:30:00,43.08,43.16,42.81,42.83,107900.0,30.3082,30.3644,30.1182,30.1323,107900.0
2014-01-24 09:35:00,42.83,42.84,42.73,42.76,30400.0,30.1323,30.1393,30.0619,30.083,30400.0
2014-01-24 09:40:00,42.76,42.81,42.65,42.66,25700.0,30.083,30.1182,30.0056,30.0127,25700.0
2014-01-24 09:45:00,42.65,42.71,42.62,42.67,41000.0,30.0056,30.0479,29.9845,30.0197,41000.0
2014-01-24 09:50:00,42.66,42.69,42.64,42.65,21600.0,30.0127,30.0338,29.9986,30.0056,21600.0
2014-01-24 09:55:00,42.64,42.7,42.61,42.61,28100.0,29.9986,30.0408,29.9775,29.9775,28100.0
2014-01-24 10:00:00,42.59,42.67,42.59,42.63,36700.0,29.9634,30.0197,29.9634,29.9916,36700.0
2014-01-24 10:05:00,42.63,42.8,42.63,42.76,60500.0,29.9916,30.1112,29.9916,30.083,60500.0
2014-01-24 10:10:00,42.76,42.78,42.74,42.74,54500.0,30.083,30.0971,30.069,30.069,54500.0
2014-01-24 10:15:00,42.74,42.74,42.64,42.66,50700.0,30.069,30.069,29.9986,30.0127,50700.0
2014-01-24 10:20:00,42.66,42.74,42.64,42.68,37500.0,30.0127,30.069,29.9986,30.0268,37500.0
2014-01-24 10:25:00,42.68,42.71,42.67,42.69,23400.0,30.0268,30.0479,30.0197,30.0338,23400.0
2014-01-24 10:30:00,42.69,42.69,42.6,42.63,54000.0,30.0338,30.0338,29.9705,29.9916,54000.0
2014-01-24 10:35:00,42.63,42.64,42.6,42.61,29900.0,29.9916,29.9986,29.9705,29.9775,29900.0
2014-01-24 10:40:00,42.6,42.63,42.51,42.52,50000.0,29.9705,29.9916,29.9072,29.9142,50000.0
2014-01-24 10:45:00,42.53,42.57,42.48,42.55,24200.0,29.9212,29.9494,29.886,29.9353,24200.0
2014-01-24 10:50:00,42.54,42.59,42.54,42.57,19000.0,29.9283,29.9634,29.9283,29.9494,19000.0
2014-01-24 10:55:00,42.57,42.58,42.54,42.57,38200.0,29.9494,29.9564,29.9283,29.9494,38200.0
2014-01-24 11:00:00,42.56,42.58,42.55,42.56,24000.0,29.9423,29.9564,29.9353,29.9423,24000.0
2014-01-24 11:05:00,42.56,42.56,42.46,42.46,27700.0,29.9423,29.9423,29.872,29.872,27700.0
2014-01-24 11:10:00,42.45,42.52,42.44,42.49,46100.0,29.8649,29.9142,29.8579,29.8931,46100.0
2014-01-24 11:15:00,42.48,42.49,42.45,42.46,16900.0,29.886,29.8931,29.8649,29.872,16900.0
2014-01-24 11:20:00,42.45,42.47,42.41,42.44,43400.0,29.8649,29.879,29.8368,29.8579,43400.0
2014-01-24 11:25:00,42.44,42.44,42.37,42.4,24200.0,29.8579,29.8579,29.8087,29.8298,24200.0
2014-01-24 11:30:00,42.4,42.47,42.38,42.44,35600.0,29.8298,29.879,29.8157,29.8579,35600.0
2014-01-24 11:35:00,42.44,42.46,42.43,42.46,15900.0,29.8579,29.872,29.8509,29.872,15900.0
2014-01-24 11:40:00,42.46,42.47,42.44,42.46,16600.0,29.872,29.879,29.8579,29.872,16600.0
2014-01-24 11:45:00,42.45,42.47,42.44,42.46,14500.0,29.8649,29.879,29.8579,29.872,14500.0
2014-01-24 11:50:00,42.45,42.49,42.45,42.48,15600.0,29.8649,29.8931,29.8649,29.886,15600.0
2014-01-24 11:55:00,42.49,42.56,42.49,42.56,20400.0,29.8931,29.9423,29.8931,29.9423,20400.0
2014-01-24 12:00:00,42.57,42.58,42.46,42.48,35600.0,29.9494,29.9564,29.872,29.886,35600.0
2014-01-24 12:05:00,42.47,42.55,42.47,42.52,52900.0,29.879,29.9353,29.879,29.9142,52900.0
2014-01-24 12:10:00,42.52,42.52,42.46,42.51,10600.0,29.9142,29.9142,29.872,29.9072,10600.0
2014-01-24 12:15:00,42.51,42.54,42.47,42.47,21000.0,29.9072,29.9283,29.879,29.879,21000.0
2014-01-24 12:20:00,42.47,42.5,42.47,42.49,12000.0,29.879,29.9001,29.879,29.8931,12000.0
2014-01-24 12:25:00,42.5,42.54,42.5,42.53,22200.0,29.9001,29.9283,29.9001,29.9212,22200.0
2014-01-24 12:30:00,42.53,42.54,42.46,42.48,25700.0,29.9212,29.9283,29.872,29.886,25700.0
2014-01-24 12:35:00,42.49,42.51,42.46,42.51,12100.0,29.8931,29.9072,29.872,29.9072,12100.0
2014-01-24 12:40:00,42.5,42.5,42.46,42.46,13300.0,29.9001,29.9001,29.872,29.872,13300.0
2014-01-24 12:45:00,42.45,42.45,42.41,42.45,18100.0,29.8649,29.8649,29.8368,29.8649,18100.0
2014-01-24 12:50:00,42.44,42.51,42.44,42.5,28800.0,29.8579,29.9072,29.8579,29.9001,28800.0
2014-01-24 12:55:00,42.49,42.5,42.46,42.47,17000.0,29.8931,29.9001,29.872,29.879,17000.0
2014-01-24 13:00:00,42.47,42.47,42.43,42.43,9500.0,29.879,29.879,29.8509,29.8509,9500.0
2014-01-24 13:05:00,42.42,42.45,42.42,42.43,16500.0,29.8438,29.8649,29.8438,29.8509,16500.0
2014-01-24 13:10:00,42.44,42.46,42.43,42.46,10700.0,29.8579,29.872,29.8509,29.872,10700.0
2014-01-24 13:15:00,42.45,42.46,42.43,42.44,18300.0,29.8649,29.872,29.8509,29.8579,18300.0
2014-01-24 13:20:00,42.44,42.45,42.39,42.42,19700.0,29.8579,29.8649,29.8227,29.8438,19700.0
2014-01-24 13:25:00,42.43,42.44,42.4,42.41,13200.0,29.8509,29.8579,29.8298,29.8368,13200.0
2014-01-24 13:30:00,42.41,42.43,42.4,42.42,12800.0,29.8368,29.8509,29.8298,29.8438,12800.0
2014-01-24 13:35:00,42.41,42.41,42.39,42.41,12700.0,29.8368,29.8368,29.8227,29.8368,12700.0
2014-01-24 13:40:00,42.41,42.42,42.39,42.4,18400.0,29.8368,29.8438,29.8227,29.8298,18400.0
2014-01-24 13:45:00,42.4,42.44,42.39,42.44,11800.0,29.8298,29.8579,29.8227,29.8579,11800.0
2014-01-24 13:50:00,42.44,42.49,42.44,42.47,18400.0,29.8579,29.8931,29.8579,29.879,18400.0
2014-01-24 13:55:00,42.47,42.5,42.46,42.48,29500.0,29.879,29.9001,29.872,29.886,29500.0
2014-01-24 14:00:00,42.48,42.48,42.38,42.39,33700.0,29.886,29.886,29.8157,29.8227,33700.0
2014-01-24 14:05:00,42.39,42.39,42.32,42.35,40600.0,29.8227,29.8227,29.7735,29.7946,40600.0
2014-01-24 14:10:00,42.36,42.37,42.23,42.23,86600.0,29.8016,29.8087,29.7102,29.7102,86600.0
2014-01-24 14:15:00,42.23,42.27,42.22,42.23,41400.0,29.7102,29.7383,29.7031,29.7102,41400.0
2014-01-24 14:20:00,42.24,42.28,42.22,42.22,37600.0,29.7172,29.7453,29.7031,29.7031,37600.0
2014-01-24 14:25:00,42.23,42.25,42.21,42.22,53600.0,29.7102,29.7242,29.6961,29.7031,53600.0
2014-01-24 14:30:00,42.22,42.24,42.21,42.23,35200.0,29.7031,29.7172,29.6961,29.7102,35200.0
2014-01-24 14:35:00,42.22,42.28,42.22,42.28,13400.0,29.7031,29.7453,29.7031,29.7453,13400.0
2014-01-24 14:40:00,42.29,42.29,42.23,42.26,17600.0,29.7524,29.7524,29.7102,29.7313,17600.0
2014-01-24 14:45:00,42.26,42.3,42.25,42.3,26600.0,29.7313,29.7594,29.7242,29.7594,26600.0
2014-01-24 14:50:00,42.29,42.31,42.26,42.26,14200.0,29.7524,29.7664,29.7313,29.7313,14200.0
2014-01-24 14:55:00,42.25,42.29,42.24,42.26,14200.0,29.7242,29.7524,29.7172,29.7313,14200.0
2014-01-24 15:00:00,42.26,42.26,42.21,42.24,16500.0,29.7313,29.7313,29.6961,29.7172,16500.0
2014-01-24 15:05:00,42.25,42.27,42.25,42.27,15200.0,29.7242,29.7383,29.7242,29.7383,15200.0
2014-01-24 15:10:00,42.26,42.27,42.18,42.23,20500.0,29.7313,29.7383,29.675,29.7102,20500.0
2014-01-24 15:15:00,42.23,42.23,42.18,42.22,22700.0,29.7102,29.7102,29.675,29.7031,22700.0
2014-01-24 15:20:00,42.23,42.23,42.18,42.2,26600.0,29.7102,29.7102,29.675,29.6891,26600.0
2014-01-24 15:25:00,42.19,42.27,42.19,42.27,45400.0,29.682,29.7383,29.682,29.7383,45400.0
2014-01-24 15:30:00,42.26,42.29,42.22,42.27,43000.0,29.7313,29.7524,29.7031,29.7383,43000.0
2014-01-24 15:35:00,42.28,42.29,42.23,42.23,58300.0,29.7453,29.7524,29.7102,29.7102,58300.0
2014-01-24 15:40:00,42.23,42.25,42.2,42.22,48000.0,29.7102,29.7242,29.6891,29.7031,48000.0
2014-01-24 15:45:00,42.21,42.21,42.14,42.14,78600.0,29.6961,29.6961,29.6468,29.6468,78600.0
2014-01-24 15:50:00,42.14,42.18,42.13,42.16,128500.0,29.6468,29.675,29.6398,29.6609,128500.0
2014-01-24 15:55:00,42.17,42.18,42.07,42.08,221400.0,29.6679,29.675,29.5976,29.6046,221400.0
2014-01-27 09:30:00,41.47,42.29,40.45,42.04,73200.0,29.1755,29.7524,28.4579,29.5765,73200.0
2014-01-27 09:35:00,42.04,42.23,42.02,42.22,30100.0,29.5765,29.7102,29.5624,29.7031,30100.0
2014-01-27 09:40:00,42.21,42.29,42.21,42.25,12500.0,29.6961,29.7524,29.6961,29.7242,12500.0
2014-01-27 09:45:00,42.26,42.26,42.11,42.12,17500.0,29.7313,29.7313,29.6257,29.6328,17500.0
2014-01-27 09:50:00,42.12,42.2,42.1,42.16,18800.0,29.6328,29.6891,29.6187,29.6609,18800.0
2014-01-27 09:55:00,42.16,42.27,42.15,42.2,22600.0,29.6609,29.7383,29.6539,29.6891,22600.0
2014-01-27 10:00:00,42.19,42.3,42.14,42.22,37900.0,29.682,29.7594,29.6468,29.7031,37900.0
2014-01-27 10:05:00,42.22,42.31,42.22,42.3,36100.0,29.7031,29.7664,29.7031,29.7594,36100.0
2014-01-27 10:10:00,42.29,42.31,42.19,42.21,32300.0,29.7524,29.7664,29.682,29.6961,32300.0
2014-01-27 10:15:00,42.22,42.25,42.14,42.16,33400.0,29.7031,29.7242,29.6468,29.6609,33400.0
2014-01-27 10:20:00,42.16,42.2,42.13,42.18,19400.0,29.6609,29.6891,29.6398,29.675,19400.0
2014-01-27 10:25:00,42.17,42.24,42.1,42.11,28900.0,29.6679,29.7172,29.6187,29.6257,28900.0
2014-01-27 10:30:00,42.12,42.2,42.11,42.12,26200.0,29.6328,29.6891,29.6257,29.6328,26200.0
2014-01-27 10:35:00,42.13,42.14,42.06,42.09,24600.0,29.6398,29.6468,29.5906,29.6117,24600.0
2014-01-27 10:40:00,42.07,42.22,42.06,42.21,27900.0,29.5976,29.7031,29.5906,29.6961,27900.0
2014-01-27 10:45:00,42.21,42.22,42.15,42.19,11700.0,29.6961,29.7031,29.6539,29.682,11700.0
2014-01-27 10:50:00,42.17,42.21,42.13,42.16,22300.0,29.6679,29.6961,29.6398,29.6609,22300.0
2014-01-27 10:55:00,42.16,42.21,42.1,42.11,17600.0,29.6609,29.6961,29.6187,29.6257,17600.0
2014-01-27 11:00:00,42.11,42.14,42.04,42.06,27800.0,29.6257,29.6468,29.5765,29.5906,27800.0
2014-01-27 11:05:00,42.07,42.11,42.04,42.06,29100.0,29.5976,29.6257,29.5765,29.5906,29100.0
2014-01-27 11:10:00,42.07,42.09,42.01,42.07,33700.0,29.5976,29.6117,29.5554,29.5976,33700.0
2014-01-27 11:15:00,42.06,42.16,42.06,42.13,23100.0,29.5906,29.6609,29.5906,29.6398,23100.0
2014-01-27 11:20:00,42.15,42.16,42.11,42.15,9900.0,29.6539,29.6609,29.6257,29.6539,9900.0
2014-01-27 11:25:00,42.15,42.16,42.08,42.11,15300.0,29.6539,29.6609,29.6046,29.6257,15300.0
2014-01-27 11:30:00,42.1,42.1,42.06,42.09,18800.0,29.6187,29.6187,29.5906,29.6117,18800.0
2014-01-27 11:35:00,42.09,42.1,42.01,42.05,25700.0,29.6117,29.6187,29.5554,29.5835,25700.0
2014-01-27 11:40:00,42.05,42.14,42.05,42.12,22900.0,29.5835,29.6468,29.5835,29.6328,22900.0
2014-01-27 11:45:00,42.11,42.12,42.05,42.05,9800.0,29.6257,29.6328,29.5835,29.5835,9800.0
2014-01-27 11:50:00,42.05,42.07,42.01,42.03,14100.0,29.5835,29.5976,29.5554,29.5695,14100.0
2014-01-27 11:55:00,42.02,42.02,41.97,41.99,22400.0,29.5624,29.5624,29.5272,29.5413,22400.0
2014-01-27 12:00:00,41.99,42.0,41.94,41.97,23500.0,29.5413,29.5483,29.5061,29.5272,23500.0
2014-01-27 12:05:00,41.98,41.98,41.87,41.92,34900.0,29.5343,29.5343,29.4569,29.4921,34900.0
2014-01-27 12:10:00,41.91,41.94,41.88,41.94,13700.0,29.485,29.5061,29.4639,29.5061,13700.0
2014-01-27 12:15:00,41.93,41.94,41.88,41.9,22900.0,29.4991,29.5061,29.4639,29.478,22900.0
2014-01-27 12:20:00,41.88,41.88,41.79,41.88,26000.0,29.4639,29.4639,29.4006,29.4639,26000.0
2014-01-27 12:25:00,41.87,41.9,41.86,41.88,10500.0,29.4569,29.478,29.4499,29.4639,10500.0
2014-01-27 12:30:00,41.87,41.87,41.82,41.84,11400.0,29.4569,29.4569,29.4217,29.4358,11400.0
2014-01-27 12:35:00,41.84,41.88,41.8,41.88,13400.0,29.4358,29.4639,29.4076,29.4639,13400.0
2014-01-27 12:40:00,41.87,41.91,41.83,41.89,23100.0,29.4569,29.485,29.4287,29.471,23100.0
2014-01-27 12:45:00,41.9,41.91,41.84,41.9,16400.0,29.478,29.485,29.4358,29.478,16400.0
2014-01-27 12:50:00,41.9,41.9,41.85,41.85,12200.0,29.478,29.478,29.4428,29.4428,12200.0
2014-01-27 12:55:00,41.84,41.84,41.78,41.78,9500.0,29.4358,29.4358,29.3936,29.3936,9500.0
2014-01-27 13:00:00,41.79,41.86,41.77,41.83,20400.0,29.4006,29.4499,29.3865,29.4287,20400.0
2014-01-27 13:05:00,41.84,41.91,41.83,41.84,16600.0,29.4358,29.485,29.4287,29.4358,16600.0
2014-01-27 13:10:00,41.84,41.87,41.82,41.83,12800.0,29.4358,29.4569,29.4217,29.4287,12800.0
2014-01-27 13:15:00,41.84,41.9,41.84,41.89,17200.0,29.4358,29.478,29.4358,29.471,17200.0
2014-01-27 13:20:00,41.9,41.9,41.83,41.84,25100.0,29.478,29.478,29.4287,29.4358,25100.0
2014-01-27 13:25:00,41.83,41.89,41.83,41.89,13400.0,29.4287,29.471,29.4287,29.471,13400.0
2014-01-27 13:30:00,41.89,41.9,41.85,41.87,11600.0,29.471,29.478,29.4428,29.4569,11600.0
2014-01-27 13:35:00,41.87,41.9,41.85,41.89,16400.0,29.4569,29.478,29.4428,29.471,16400.0
2014-01-27 13:40:00,41.89,42.02,41.88,42.01,27600.0,29.471,29.5624,29.4639,29.5554,27600.0
2014-01-27 13:45:00,42.01,42.05,41.98,42.05,25100.0,29.5554,29.5835,29.5343,29.5835,25100.0
2014-01-27 13:50:00,42.05,42.05,41.97,41.98,20200.0,29.5835,29.5835,29.5272,29.5343,20200.0
2014-01-27 13:55:00,41.98,42.01,41.95,41.97,17900.0,29.5343,29.5554,29.5132,29.5272,17900.0
2014-01-27 14:00:00,41.97,42.05,41.97,42.02,26700.0,29.5272,29.5835,29.5272,29.5624,26700.0
2014-01-27 14:05:00,42.01,42.05,42.0,42.0,12800.0,29.5554,29.5835,29.5483,29.5483,12800.0
2014-01-27 14:10:00,41.99,42.07,41.99,42.06,20800.0,29.5413,29.5976,29.5413,29.5906,20800.0
2014-01-27 14:15:00,42.06,42.09,42.04,42.04,27400.0,29.5906,29.6117,29.5765,29.5765,27400.0
2014-01-27 14:20:00,42.04,42.05,42.02,42.02,13100.0,29.5765,29.5835,29.5624,29.5624,13100.0
2014-01-27 14:25:00,42.02,42.04,41.99,42.04,11000.0,29.5624,29.5765,29.5413,29.5765,11000.0
2014-01-27 14:30:00,42.04,42.08,42.03,42.08,15400.0,29.5765,29.6046,29.5695,29.6046,15400.0
2014-01-27 14:35:00,42.09,42.12,42.08,42.1,31300.0,29.6117,29.6328,29.6046,29.6187,31300.0
2014-01-27 14:40:00,42.11,42.11,42.07,42.09,17900.0,29.6257,29.6257,29.5976,29.6117,17900.0
2014-01-27 14:45:00,42.08,42.11,42.05,42.11,17700.0,29.6046,29.6257,29.5835,29.6257,17700.0
2014-01-27 14:50:00,42.1,42.12,42.08,42.11,23600.0,29.6187,29.6328,29.6046,29.6257,23600.0
2014-01-27 14:55:00,42.12,42.17,42.12,42.15,22500.0,29.6328,29.6679,29.6328,29.6539,22500.0
2014-01-27 15:00:00,42.15,42.15,42.08,42.1,19200.0,29.6539,29.6539,29.6046,29.6187,19200.0
2014-01-27 15:05:00,42.1,42.16,42.09,42.13,24800.0,29.6187,29.6609,29.6117,29.6398,24800.0
2014-01-27 15:10:00,42.14,42.19,42.14,42.18,24600.0,29.6468,29.682,29.6468,29.675,24600.0
2014-01-27 15:15:00,42.18,42.2,42.17,42.17,22900.0,29.675,29.6891,29.6679,29.6679,22900.0
2014-01-27 15:20:00,42.17,42.17,42.08,42.08,30300.0,29.6679,29.6679,29.6046,29.6046,30300.0
2014-01-27 15:25:00,42.08,42.08,42.03,42.05,15800.0,29.6046,29.6046,29.5695,29.5835,15800.0
2014-01-27 15:30:00,42.05,42.09,41.99,41.99,37400.0,29.5835,29.6117,29.5413,29.5413,37400.0
2014-01-27 15:35:00,41.99,42.05,41.99,42.05,34200.0,29.5413,29.5835,29.5413,29.5835,34200.0
2014-01-27 15:40:00,42.04,42.06,41.98,41.99,35000.0,29.5765,29.5906,29.5343,29.5413,35000.0
2014-01-27 15:45:00,41.98,42.0,41.97,41.98,30700.0,29.5343,29.5483,29.5272,29.5343,30700.0
2014-01-27 15:50:00,41.97,41.99,41.91,41.91,63700.0,29.5272,29.5413,29.485,29.485,63700.0
2014-01-27 15:55:00,41.91,41.97,41.87,41.88,112900.0,29.485,29.5272,29.4569,29.4639,112900.0
2014-01-28 09:30:00,41.9,42.3,41.79,42.29,69000.0,29.478,29.7594,29.4006,29.7524,69000.0
2014-01-28 09:35:00,42.26,42.26,42.08,42.19,28400.0,29.7313,29.7313,29.6046,29.682,28400.0
2014-01-28 09:40:00,42.2,42.31,42.2,42.3,16300.0,29.6891,29.7664,29.6891,29.7594,16300.0
2014-01-28 09:45:00,42.29,42.32,42.23,42.25,22700.0,29.7524,29.7735,29.7102,29.7242,22700.0
2014-01-28 09:50:00,42.25,42.27,42.18,42.27,18600.0,29.7242,29.7383,29.675,29.7383,18600.0
2014-01-28 09:55:00,42.27,42.31,42.25,42.28,17800.0,29.7383,29.7664,29.7242,29.7453,17800.0
2014-01-28 10:00:00,42.28,42.38,42.27,42.34,28600.0,29.7453,29.8157,29.7383,29.7876,28600.0
2014-01-28 10:05:00,42.33,42.34,42.25,42.29,24900.0,29.7805,29.7876,29.7242,29.7524,24900.0
2014-01-28 10:10:00,42.29,42.29,42.18,42.18,15600.0,29.7524,29.7524,29.675,29.675,15600.0
2014-01-28 10:15:00,42.18,42.2,42.15,42.16,21500.0,29.675,29.6891,29.6539,29.6609,21500.0
2014-01-28 10:20:00,42.15,42.2,42.14,42.19,16900.0,29.6539,29.6891,29.6468,29.682,16900.0
2014-01-28 10:25:00,42.17,42.19,42.11,42.17,17800.0,29.6679,29.682,29.6257,29.6679,17800.0
2014-01-28 10:30:00,42.16,42.19,42.13,42.15,24500.0,29.6609,29.682,29.6398,29.6539,24500.0
2014-01-28 10:35:00,42.15,42.2,42.12,42.18,26000.0,29.6539,29.6891,29.6328,29.675,26000.0
2014-01-28 10:40:00,42.17,42.17,42.14,42.16,11300.0,29.6679,29.6679,29.6468,29.6609,11300.0
2014-01-28 10:45:00,42.16,42.21,42.16,42.19,53300.0,29.6609,29.6961,29.6609,29.682,53300.0
2014-01-28 10:50:00,42.2,42.2,42.16,42.17,20700.0,29.6891,29.6891,29.6609,29.6679,20700.0
2014-01-28 10:55:00,42.16,42.19,42.16,42.17,11400.0,29.6609,29.682,29.6609,29.6679,11400.0
2014-01-28 11:00:00,42.17,42.25,42.16,42.23,24600.0,29.6679,29.7242,29.6609,29.7102,24600.0
2014-01-28 11:05:00,42.23,42.24,42.19,42.19,10500.0,29.7102,29.7172,29.682,29.682,10500.0
2014-01-28 11:10:00,42.19,42.21,42.16,42.18,12800.0,29.682,29.6961,29.6609,29.675,12800.0
2014-01-28 11:15:00,42.18,42.18,42.11,42.12,15700.0,29.675,29.675,29.6257,29.6328,15700.0
2014-01-28 11:20:00,42.11,42.12,42.06,42.06,16300.0,29.6257,29.6328,29.5906,29.5906,16300.0
2014-01-28 11:25:00,42.06,42.09,42.03,42.06,14600.0,29.5906,29.6117,29.5695,29.5906,14600.0
2014-01-28 11:30:00,42.07,42.1,42.06,42.07,12600.0,29.5976,29.6187,29.5906,29.5976,12600.0
2014-01-28 11:35:00,42.08,42.08,42.0,42.0,21700.0,29.6046,29.6046,29.5483,29.5483,21700.0
2014-01-28 11:40:00,42.0,42.01,41.97,41.99,24900.0,29.5483,29.5554,29.5272,29.5413,24900.0
2014-01-28 11:45:00,41.99,42.0,41.92,41.92,21400.0,29.5413,29.5483,29.4921,29.4921,21400.0
2014-01-28 11:50:00,41.93,41.98,41.93,41.98,42300.0,29.4991,29.5343,29.4991,29.5343,42300.0
2014-01-28 11:55:00,41.98,42.02,41.98,42.02,36900.0,29.5343,29.5624,29.5343,29.5624,36900.0
2014-01-28 12:00:00,42.02,42.03,42.0,42.03,12800.0,29.5624,29.5695,29.5483,29.5695,12800.0
2014-01-28 12:05:00,42.04,42.07,42.04,42.07,8000.0,29.5765,29.5976,29.5765,29.5976,8000.0
2014-01-28 12:10:00,42.06,42.06,42.03,42.03,13600.0,29.5906,29.5906,29.5695,29.5695,13600.0
2014-01-28 12:15:00,42.04,42.06,42.01,42.02,10500.0,29.5765,29.5906,29.5554,29.5624,10500.0
2014-01-28 12:20:00,42.02,42.05,42.01,42.05,7900.0,29.5624,29.5835,29.5554,29.5835,7900.0
2014-01-28 12:25:00,42.04,42.08,42.03,42.07,56100.0,29.5765,29.6046,29.5695,29.5976,56100.0
2014-01-28 12:30:00,42.08,42.16,42.07,42.16,26700.0,29.6046,29.6609,29.5976,29.6609,26700.0
2014-01-28 12:35:00,42.16,42.16,42.09,42.09,12500.0,29.6609,29.6609,29.6117,29.6117,12500.0
2014-01-28 12:40:00,42.1,42.12,42.09,42.09,7700.0,29.6187,29.6328,29.6117,29.6117,7700.0
2014-01-28 12:45:00,42.11,42.14,42.09,42.09,7400.0,29.6257,29.6468,29.6117,29.6117,7400.0
2014-01-28 12:50:00,42.09,42.11,42.06,42.08,17600.0,29.6117,29.6257,29.5906,29.6046,17600.0
2014-01-28 12:55:00,42.08,42.13,42.08,42.13,7100.0,29.6046,29.6398,29.6046,29.6398,7100.0
2014-01-28 13:00:00,42.13,42.14,42.12,42.14,10200.0,29.6398,29.6468,29.6328,29.6468,10200.0
2014-01-28 13:05:00,42.15,42.16,42.11,42.11,14100.0,29.6539,29.6609,29.6257,29.6257,14100.0
2014-01-28 13:10:00,42.12,42.16,42.12,42.15,9500.0,29.6328,29.6609,29.6328,29.6539,9500.0
2014-01-28 13:15:00,42.15,42.2,42.15,42.19,18800.0,29.6539,29.6891,29.6539,29.682,18800.0
2014-01-28 13:20:00,42.19,42.19,42.16,42.16,12900.0,29.682,29.682,29.6609,29.6609,12900.0
2014-01-28 13:25:00,42.16,42.21,42.16,42.2,10100.0,29.6609,29.6961,29.6609,29.6891,10100.0
2014-01-28 13:30:00,42.19,42.21,42.17,42.17,7000.0,29.682,29.6961,29.6679,29.6679,7000.0
2014-01-28 13:35:00,42.17,42.2,42.14,42.16,45900.0,29.6679,29.6891,29.6468,29.6609,45900.0
2014-01-28 13:40:00,42.17,42.21,42.17,42.2,17100.0,29.6679,29.6961,29.6679,29.6891,17100.0
2014-01-28 13:45:00,42.2,42.22,42.18,42.18,17200.0,29.6891,29.7031,29.675,29.675,17200.0
2014-01-28 13:50:00,42.17,42.19,42.17,42.17,16700.0,29.6679,29.682,29.6679,29.6679,16700.0
2014-01-28 13:55:00,42.16,42.17,42.14,42.14,12500.0,29.6609,29.6679,29.6468,29.6468,12500.0
2014-01-28 14:00:00,42.14,42.16,42.13,42.15,13900.0,29.6468,29.6609,29.6398,29.6539,13900.0
2014-01-28 14:05:00,42.15,42.2,42.15,42.19,14100.0,29.6539,29.6891,29.6539,29.682,14100.0
2014-01-28 14:10:00,42.19,42.19,42.16,42.17,6900.0,29.682,29.682,29.6609,29.6679,6900.0
2014-01-28 14:15:00,42.17,42.19,42.16,42.19,15200.0,29.6679,29.682,29.6609,29.682,15200.0
2014-01-28 14:20:00,42.2,42.23,42.2,42.22,21900.0,29.6891,29.7102,29.6891,29.7031,21900.0
2014-01-28 14:25:00,42.23,42.23,42.22,42.22,19200.0,29.7102,29.7102,29.7031,29.7031,19200.0
2014-01-28 14:30:00,42.23,42.24,42.2,42.22,28800.0,29.7102,29.7172,29.6891,29.7031,28800.0
2014-01-28 14:35:00,42.23,42.3,42.23,42.29,23800.0,29.7102,29.7594,29.7102,29.7524,23800.0
2014-01-28 14:40:00,42.29,42.3,42.24,42.25,35700.0,29.7524,29.7594,29.7172,29.7242,35700.0
2014-01-28 14:45:00,42.26,42.3,42.26,42.28,20100.0,29.7313,29.7594,29.7313,29.7453,20100.0
2014-01-28 14:50:00,42.28,42.3,42.27,42.3,31200.0,29.7453,29.7594,29.7383,29.7594,31200.0
2014-01-28 14:55:00,42.29,42.3,42.26,42.3,15700.0,29.7524,29.7594,29.7313,29.7594,15700.0
2014-01-28 15:00:00,42.3,42.31,42.23,42.24,19600.0,29.7594,29.7664,29.7102,29.7172,19600.0
2014-01-28 15:05:00,42.24,42.27,42.24,42.27,23400.0,29.7172,29.7383,29.7172,29.7383,23400.0
2014-01-28 15:10:00,42.26,42.27,42.26,42.27,6600.0,29.7313,29.7383,29.7313,29.7383,6600.0
2014-01-28 15:15:00,42.26,42.3,42.26,42.28,29100.0,29.7313,29.7594,29.7313,29.7453,29100.0
2014-01-28 15:20:00,42.27,42.28,42.26,42.27,4500.0,29.7383,29.7453,29.7313,29.7383,4500.0
2014-01-28 15:25:00,42.27,42.29,42.26,42.29,23000.0,29.7383,29.7524,29.7313,29.7524,23000.0
2014-01-28 15:30:00,42.28,42.29,42.26,42.27,18900.0,29.7453,29.7524,29.7313,29.7383,18900.0
2014-01-28 15:35:00,42.27,42.3,42.27,42.27,28700.0,29.7383,29.7594,29.7383,29.7383,28700.0
2014-01-28 15:40:00,42.27,42.28,42.26,42.26,18100.0,29.7383,29.7453,29.7313,29.7313,18100.0
2014-01-28 15:45:00,42.26,42.29,42.24,42.27,50300.0,29.7313,29.7524,29.7172,29.7383,50300.0
2014-01-28 15:50:00,42.27,42.29,42.26,42.27,101900.0,29.7383,29.7524,29.7313,29.7383,101900.0
2014-01-28 15:55:00,42.27,42.3,42.26,42.29,108100.0,29.7383,29.7594,29.7313,29.7524,108100.0
2014-01-29 09:30:00,42.03,42.1,41.88,42.06,64300.0,29.5695,29.6187,29.4639,29.5906,64300.0
2014-01-29 09:35:00,42.03,42.12,41.99,42.03,33100.0,29.5695,29.6328,29.5413,29.5695,33100.0
2014-01-29 09:40:00,42.05,42.2,42.05,42.17,31100.0,29.5835,29.6891,29.5835,29.6679,31100.0
2014-01-29 09:45:00,42.15,42.16,42.02,42.04,28400.0,29.6539,29.6609,29.5624,29.5765,28400.0
2014-01-29 09:50:00,42.03,42.08,41.97,42.02,32300.0,29.5695,29.6046,29.5272,29.5624,32300.0
2014-01-29 09:55:00,42.01,42.12,42.0,42.07,35600.0,29.5554,29.6328,29.5483,29.5976,35600.0
2014-01-29 10:00:00,42.07,42.12,42.04,42.04,27500.0,29.5976,29.6328,29.5765,29.5765,27500.0
2014-01-29 10:05:00,42.04,42.15,42.04,42.12,27800.0,29.5765,29.6539,29.5765,29.6328,27800.0
2014-01-29 10:10:00,42.12,42.14,42.03,42.06,50500.0,29.6328,29.6468,29.5695,29.5906,50500.0
2014-01-29 10:15:00,42.06,42.09,42.03,42.06,46200.0,29.5906,29.6117,29.5695,29.5906,46200.0
2014-01-29 10:20:00,42.06,42.08,41.98,42.07,30800.0,29.5906,29.6046,29.5343,29.5976,30800.0
2014-01-29 10:25:00,42.08,42.08,42.0,42.07,22700.0,29.6046,29.6046,29.5483,29.5976,22700.0
2014-01-29 10:30:00,42.07,42.14,42.03,42.09,31000.0,29.5976,29.6468,29.5695,29.6117,31000.0
2014-01-29 10:35:00,42.09,42.12,42.07,42.12,33000.0,29.6117,29.6328,29.5976,29.6328,33000.0
2014-01-29 10:40:00,42.11,42.14,42.06,42.13,34600.0,29.6257,29.6468,29.5906,29.6398,34600.0
2014-01-29 10:45:00,42.13,42.14,42.06,42.11,31900.0,29.6398,29.6468,29.5906,29.6257,31900.0
2014-01-29 10:50:00,42.11,42.13,42.08,42.12,37900.0,29.6257,29.6398,29.6046,29.6328,37900.0
2014-01-29 10:55:00,42.11,42.15,42.1,42.13,19200.0,29.6257,29.6539,29.6187,29.6398,19200.0
2014-01-29 11:00:00,42.13,42.21,42.13,42.21,20600.0,29.6398,29.6961,29.6398,29.6961,20600.0
2014-01-29 11:05:00,42.21,42.23,42.17,42.21,24800.0,29.6961,29.7102,29.6679,29.6961,24800.0
2014-01-29 11:10:00,42.22,42.23,42.18,42.22,16900.0,29.7031,29.7102,29.675,29.7031,16900.0
2014-01-29 11:15:00,42.22,42.24,42.16,42.19,25600.0,29.7031,29.7172,29.6609,29.682,25600.0
2014-01-29 11:20:00,42.21,42.26,42.2,42.26,16100.0,29.6961,29.7313,29.6891,29.7313,16100.0
2014-01-29 11:25:00,42.26,42.29,42.24,42.26,38900.0,29.7313,29.7524,29.7172,29.7313,38900.0
2014-01-29 11:30:00,42.26,42.27,42.23,42.23,16400.0,29.7313,29.7383,29.7102,29.7102,16400.0
2014-01-29 11:35:00,42.23,42.27,42.23,42.23,15800.0,29.7102,29.7383,29.7102,29.7102,15800.0
2014-01-29 11:40:00,42.23,42.25,42.22,42.22,14700.0,29.7102,29.7242,29.7031,29.7031,14700.0
2014-01-29 11:45:00,42.23,42.25,42.19,42.23,28700.0,29.7102,29.7242,29.682,29.7102,28700.0
2014-01-29 11:50:00,42.23,42.26,42.22,42.25,18000.0,29.7102,29.7313,29.7031,29.7242,18000.0
2014-01-29 11:55:00,42.25,42.28,42.25,42.27,12600.0,29.7242,29.7453,29.7242,29.7383,12600.0
2014-01-29 12:00:00,42.28,42.32,42.26,42.28,18600.0,29.7453,29.7735,29.7313,29.7453,18600.0
2014-01-29 12:05:00,42.27,42.27,42.22,42.22,19100.0,29.7383,29.7383,29.7031,29.7031,19100.0
2014-01-29 12:10:00,42.23,42.24,42.19,42.19,10600.0,29.7102,29.7172,29.682,29.682,10600.0
2014-01-29 12:15:00,42.2,42.25,42.2,42.23,18400.0,29.6891,29.7242,29.6891,29.7102,18400.0
2014-01-29 12:20:00,42.23,42.27,42.23,42.27,15600.0,29.7102,29.7383,29.7102,29.7383,15600.0
2014-01-29 12:25:00,42.27,42.3,42.24,42.25,20200.0,29.7383,29.7594,29.7172,29.7242,20200.0
2014-01-29 12:30:00,42.25,42.26,42.24,42.24,9600.0,29.7242,29.7313,29.7172,29.7172,9600.0
2014-01-29 12:35:00,42.24,42.25,42.2,42.21,30900.0,29.7172,29.7242,29.6891,29.6961,30900.0
2014-01-29 12:40:00,42.2,42.25,42.2,42.2,15200.0,29.6891,29.7242,29.6891,29.6891,15200.0
2014-01-29 12:45:00,42.21,42.23,42.19,42.23,14000.0,29.6961,29.7102,29.682,29.7102,14000.0
2014-01-29 12:50:00,42.22,42.24,42.2,42.2,11600.0,29.7031,29.7172,29.6891,29.6891,11600.0
2014-01-29 12:55:00,42.2,42.23,42.2,42.21,16900.0,29.6891,29.7102,29.6891,29.6961,16900.0
2014-01-29 13:00:00,42.21,42.21,42.18,42.18,10500.0,29.6961,29.6961,29.675,29.675,10500.0
2014-01-29 13:05:00,42.18,42.19,42.15,42.19,23500.0,29.675,29.682,29.6539,29.682,23500.0
2014-01-29 13:10:00,42.19,42.2,42.14,42.18,26700.0,29.682,29.6891,29.6468,29.675,26700.0
2014-01-29 13:15:00,42.19,42.19,42.15,42.15,14900.0,29.682,29.682,29.6539,29.6539,14900.0
2014-01-29 13:20:00,42.15,42.16,42.13,42.15,8400.0,29.6539,29.6609,29.6398,29.6539,8400.0
2014-01-29 13:25:00,42.14,42.16,42.12,42.13,19100.0,29.6468,29.6609,29.6328,29.6398,19100.0
2014-01-29 13:30:00,42.14,42.15,42.12,42.12,9500.0,29.6468,29.6539,29.6328,29.6328,9500.0
2014-01-29 13:35:00,42.13,42.16,42.1,42.1,15600.0,29.6398,29.6609,29.6187,29.6187,15600.0
2014-01-29 13:40:00,42.1,42.11,42.06,42.06,20100.0,29.6187,29.6257,29.5906,29.5906,20100.0
2014-01-29 13:45:00,42.06,42.09,42.05,42.09,14600.0,29.5906,29.6117,29.5835,29.6117,14600.0
2014-01-29 13:50:00,42.09,42.11,42.07,42.1,21200.0,29.6117,29.6257,29.5976,29.6187,21200.0
2014-01-29 13:55:00,42.11,42.12,42.09,42.1,14800.0,29.6257,29.6328,29.6117,29.6187,14800.0
2014-01-29 14:00:00,42.09,42.17,42.0,42.13,52900.0,29.6117,29.6679,29.5483,29.6398,52900.0
2014-01-29 14:05:00,42.13,42.13,41.95,42.05,54200.0,29.6398,29.6398,29.5132,29.5835,54200.0
2014-01-29 14:10:00,42.05,42.09,41.98,42.06,64600.0,29.5835,29.6117,29.5343,29.5906,64600.0
2014-01-29 14:15:00,42.06,42.07,41.92,41.96,45300.0,29.5906,29.5976,29.4921,29.5202,45300.0
2014-01-29 14:20:00,41.95,42.02,41.92,42.01,39900.0,29.5132,29.5624,29.4921,29.5554,39900.0
2014-01-29 14:25:00,42.02,42.11,42.0,42.1,52900.0,29.5624,29.6257,29.5483,29.6187,52900.0
2014-01-29 14:30:00,42.09,42.19,42.06,42.17,38700.0,29.6117,29.682,29.5906,29.6679,38700.0
2014-01-29 14:35:00,42.18,42.19,42.09,42.15,37200.0,29.675,29.682,29.6117,29.6539,37200.0
2014-01-29 14:40:00,42.15,42.2,42.13,42.18,33100.0,29.6539,29.6891,29.6398,29.675,33100.0
2014-01-29 14:45:00,42.18,42.19,42.1,42.1,42800.0,29.675,29.682,29.6187,29.6187,42800.0
2014-01-29 14:50:00,42.11,42.14,42.08,42.08,31100.0,29.6257,29.6468,29.6046,29.6046,31100.0
2014-01-29 14:55:00,42.08,42.09,42.01,42.02,35000.0,29.6046,29.6117,29.5554,29.5624,35000.0
2014-01-29 15:00:00,42.02,42.06,41.99,42.04,41800.0,29.5624,29.5906,29.5413,29.5765,41800.0
2014-01-29 15:05:00,42.04,42.07,42.01,42.07,27400.0,29.5765,29.5976,29.5554,29.5976,27400.0
2014-01-29 15:10:00,42.06,42.06,41.96,41.98,37900.0,29.5906,29.5906,29.5202,29.5343,37900.0
2014-01-29 15:15:00,41.99,42.06,41.98,41.98,47400.0,29.5413,29.5906,29.5343,29.5343,47400.0
2014-01-29 15:20:00,41.98,42.04,41.96,42.02,41000.0,29.5343,29.5765,29.5202,29.5624,41000.0
2014-01-29 15:25:00,42.0,42.05,41.99,42.0,32500.0,29.5483,29.5835,29.5413,29.5483,32500.0
2014-01-29 15:30:00,42.01,42.04,41.98,42.01,62600.0,29.5554,29.5765,29.5343,29.5554,62600.0
2014-01-29 15:35:00,42.01,42.07,41.98,42.05,49900.0,29.5554,29.5976,29.5343,29.5835,49900.0
2014-01-29 15:40:00,42.04,42.08,42.0,42.08,50100.0,29.5765,29.6046,29.5483,29.6046,50100.0
2014-01-29 15:45:00,42.09,42.13,42.08,42.09,81500.0,29.6117,29.6398,29.6046,29.6117,81500.0
2014-01-29 15:50:00,42.08,42.08,42.02,42.04,75700.0,29.6046,29.6046,29.5624,29.5765,75700.0
2014-01-29 15:55:00,42.04,42.06,42.01,42.03,88600.0,29.5765,29.5906,29.5554,29.5695,88600.0
2014-01-30 09:30:00,41.82,41.96,41.68,41.82,79200.0,29.6653,29.7646,29.566,29.6653,79200.0
2014-01-30 09:35:00,41.81,41.85,41.74,41.8,15700.0,29.6582,29.6866,29.6085,29.6511,15700.0
2014-01-30 09:40:00,41.81,41.83,41.74,41.75,16700.0,29.6582,29.6724,29.6085,29.6156,16700.0
2014-01-30 09:45:00,41.76,41.77,41.65,41.77,32100.0,29.6227,29.6298,29.5447,29.6298,32100.0
2014-01-30 09:50:00,41.77,41.87,41.76,41.79,14400.0,29.6298,29.7007,29.6227,29.644,14400.0
2014-01-30 09:55:00,41.8,41.82,41.77,41.78,14200.0,29.6511,29.6653,29.6298,29.6369,14200.0
2014-01-30 10:00:00,41.78,41.93,41.76,41.93,44500.0,29.6369,29.7433,29.6227,29.7433,44500.0
2014-01-30 10:05:00,41.93,41.93,41.87,41.9,25200.0,29.7433,29.7433,29.7007,29.722,25200.0
2014-01-30 10:10:00,41.9,42.0,41.89,42.0,56600.0,29.722,29.793,29.7149,29.793,56600.0
2014-01-30 10:15:00,42.0,42.04,41.96,42.02,27700.0,29.793,29.8213,29.7646,29.8071,27700.0
2014-01-30 10:20:00,42.02,42.06,42.0,42.05,26000.0,29.8071,29.8355,29.793,29.8284,26000.0
2014-01-30 10:25:00,42.05,42.11,42.04,42.04,25500.0,29.8284,29.871,29.8213,29.8213,25500.0
2014-01-30 10:30:00,42.03,42.05,42.01,42.02,21100.0,29.8142,29.8284,29.8,29.8071,21100.0
2014-01-30 10:35:00,42.03,42.08,42.01,42.08,27500.0,29.8142,29.8497,29.8,29.8497,27500.0
2014-01-30 10:40:00,42.08,42.1,42.07,42.09,34500.0,29.8497,29.8639,29.8426,29.8568,34500.0
2014-01-30 10:45:00,42.09,42.12,42.08,42.11,31800.0,29.8568,29.8781,29.8497,29.871,31800.0
2014-01-30 10:50:00,42.11,42.14,42.1,42.12,26600.0,29.871,29.8923,29.8639,29.8781,26600.0
2014-01-30 10:55:00,42.12,42.15,42.09,42.15,18000.0,29.8781,29.8994,29.8568,29.8994,18000.0
2014-01-30 11:00:00,42.15,42.15,42.12,42.13,17200.0,29.8994,29.8994,29.8781,29.8852,17200.0
2014-01-30 11:05:00,42.13,42.15,42.1,42.12,37300.0,29.8852,29.8994,29.8639,29.8781,37300.0
2014-01-30 11:10:00,42.13,42.2,42.13,42.19,42100.0,29.8852,29.9348,29.8852,29.9277,42100.0
2014-01-30 11:15:00,42.2,42.24,42.2,42.22,25100.0,29.9348,29.9632,29.9348,29.949,25100.0
2014-01-30 11:20:00,42.22,42.27,42.2,42.2,15100.0,29.949,29.9845,29.9348,29.9348,15100.0
2014-01-30 11:25:00,42.2,42.22,42.17,42.17,11500.0,29.9348,29.949,29.9135,29.9135,11500.0
2014-01-30 11:30:00,42.16,42.22,42.16,42.19,15300.0,29.9065,29.949,29.9065,29.9277,15300.0
2014-01-30 11:35:00,42.19,42.2,42.16,42.18,14200.0,29.9277,29.9348,29.9065,29.9206,14200.0
2014-01-30 11:40:00,42.19,42.23,42.19,42.2,11500.0,29.9277,29.9561,29.9277,29.9348,11500.0
2014-01-30 11:45:00,42.19,42.25,42.19,42.25,9100.0,29.9277,29.9703,29.9277,29.9703,9100.0
2014-01-30 11:50:00,42.24,42.35,42.23,42.35,29500.0,29.9632,30.0412,29.9561,30.0412,29500.0
2014-01-30 11:55:00,42.34,42.38,42.33,42.37,25900.0,30.0341,30.0625,30.027,30.0554,25900.0
2014-01-30 12:00:00,42.37,42.37,42.35,42.36,12800.0,30.0554,30.0554,30.0412,30.0483,12800.0
2014-01-30 12:05:00,42.36,42.38,42.36,42.36,10400.0,30.0483,30.0625,30.0483,30.0483,10400.0
2014-01-30 12:10:00,42.36,42.39,42.34,42.35,14700.0,30.0483,30.0696,30.0341,30.0412,14700.0
2014-01-30 12:15:00,42.34,42.35,42.32,42.32,11300.0,30.0341,30.0412,30.0199,30.0199,11300.0
2014-01-30 12:20:00,42.33,42.37,42.33,42.37,19000.0,30.027,30.0554,30.027,30.0554,19000.0
2014-01-30 12:25:00,42.37,42.37,42.32,42.32,14100.0,30.0554,30.0554,30.0199,30.0199,14100.0
2014-01-30 12:30:00,42.32,42.35,42.32,42.32,6800.0,30.0199,30.0412,30.0199,30.0199,6800.0
2014-01-30 12:35:00,42.32,42.36,42.32,42.35,14500.0,30.0199,30.0483,30.0199,30.0412,14500.0
2014-01-30 12:40:00,42.36,42.38,42.36,42.36,11200.0,30.0483,30.0625,30.0483,30.0483,11200.0
2014-01-30 12:45:00,42.37,42.39,42.37,42.38,9300.0,30.0554,30.0696,30.0554,30.0625,9300.0
2014-01-30 12:50:00,42.37,42.39,42.36,42.37,8700.0,30.0554,30.0696,30.0483,30.0554,8700.0
2014-01-30 12:55:00,42.37,42.39,42.36,42.36,8200.0,30.0554,30.0696,30.0483,30.0483,8200.0
2014-01-30 13:00:00,42.37,42.37,42.34,42.36,18800.0,30.0554,30.0554,30.0341,30.0483,18800.0
2014-01-30 13:05:00,42.36,42.37,42.35,42.36,10400.0,30.0483,30.0554,30.0412,30.0483,10400.0
2014-01-30 13:10:00,42.36,42.36,42.34,42.34,19600.0,30.0483,30.0483,30.0341,30.0341,19600.0
2014-01-30 13:15:00,42.34,42.38,42.33,42.37,11300.0,30.0341,30.0625,30.027,30.0554,11300.0
2014-01-30 13:20:00,42.37,42.4,42.36,42.39,13200.0,30.0554,30.0767,30.0483,30.0696,13200.0
2014-01-30 13:25:00,42.4,42.4,42.38,42.39,9800.0,30.0767,30.0767,30.0625,30.0696,9800.0
2014-01-30 13:30:00,42.38,42.38,42.34,42.34,11600.0,30.0625,30.0625,30.0341,30.0341,11600.0
2014-01-30 13:35:00,42.33,42.36,42.33,42.34,14800.0,30.027,30.0483,30.027,30.0341,14800.0
2014-01-30 13:40:00,42.34,42.36,42.33,42.36,6800.0,30.0341,30.0483,30.027,30.0483,6800.0
2014-01-30 13:45:00,42.35,42.38,42.35,42.37,11900.0,30.0412,30.0625,30.0412,30.0554,11900.0
2014-01-30 13:50:00,42.36,42.37,42.34,42.34,7500.0,30.0483,30.0554,30.0341,30.0341,7500.0
2014-01-30 13:55:00,42.35,42.35,42.31,42.33,7400.0,30.0412,30.0412,30.0129,30.027,7400.0
2014-01-30 14:00:00,42.33,42.36,42.31,42.33,29200.0,30.027,30.0483,30.0129,30.027,29200.0
2014-01-30 14:05:00,42.34,42.36,42.34,42.34,35500.0,30.0341,30.0483,30.0341,30.0341,35500.0
2014-01-30 14:10:00,42.35,42.36,42.31,42.32,35100.0,30.0412,30.0483,30.0129,30.0199,35100.0
2014-01-30 14:15:00,42.32,42.33,42.31,42.31,15200.0,30.0199,30.027,30.0129,30.0129,15200.0
2014-01-30 14:20:00,42.32,42.34,42.3,42.34,22000.0,30.0199,30.0341,30.0058,30.0341,22000.0
2014-01-30 14:25:00,42.34,42.37,42.33,42.37,5900.0,30.0341,30.0554,30.027,30.0554,5900.0
2014-01-30 14:30:00,42.38,42.43,42.38,42.4,19600.0,30.0625,30.098,30.0625,30.0767,19600.0
2014-01-30 14:35:00,42.4,42.42,42.39,42.41,17000.0,30.0767,30.0909,30.0696,30.0838,17000.0
2014-01-30 14:40:00,42.41,42.44,42.4,42.43,29700.0,30.0838,30.1051,30.0767,30.098,29700.0
2014-01-30 14:45:00,42.42,42.43,42.37,42.37,17300.0,30.0909,30.098,30.0554,30.0554,17300.0
2014-01-30 14:50:00,42.37,42.38,42.36,42.37,15700.0,30.0554,30.0625,30.0483,30.0554,15700.0
2014-01-30 14:55:00,42.36,42.37,42.33,42.33,21700.0,30.0483,30.0554,30.027,30.027,21700.0
2014-01-30 15:00:00,42.34,42.4,42.33,42.37,30600.0,30.0341,30.0767,30.027,30.0554,30600.0
2014-01-30 15:05:00,42.37,42.37,42.34,42.36,21200.0,30.0554,30.0554,30.0341,30.0483,21200.0
2014-01-30 15:10:00,42.37,42.4,42.36,42.39,16300.0,30.0554,30.0767,30.0483,30.0696,16300.0
2014-01-30 15:15:00,42.39,42.4,42.36,42.36,12400.0,30.0696,30.0767,30.0483,30.0483,12400.0
2014-01-30 15:20:00,42.36,42.4,42.36,42.39,15000.0,30.0483,30.0767,30.0483,30.0696,15000.0
2014-01-30 15:25:00,42.4,42.41,42.39,42.4,25500.0,30.0767,30.0838,30.0696,30.0767,25500.0
2014-01-30 15:30:00,42.4,42.4,42.34,42.34,33100.0,30.0767,30.0767,30.0341,30.0341,33100.0
2014-01-30 15:35:00,42.33,42.36,42.31,42.35,40700.0,30.027,30.0483,30.0129,30.0412,40700.0
2014-01-30 15:40:00,42.35,42.35,42.31,42.31,30200.0,30.0412,30.0412,30.0129,30.0129,30200.0
2014-01-30 15:45:00,42.32,42.35,42.27,42.29,80400.0,30.0199,30.0412,29.9845,29.9987,80400.0
2014-01-30 15:50:00,42.29,42.32,42.28,42.31,70100.0,29.9987,30.0199,29.9916,30.0129,70100.0
2014-01-30 15:55:00,42.31,42.32,42.27,42.27,96600.0,30.0129,30.0199,29.9845,29.9845,96600.0
2014-01-31 09:30:00,41.58,41.76,41.57,41.69,65300.0,29.495,29.6227,29.4879,29.5731,65300.0
2014-01-31 09:35:00,41.67,41.72,41.61,41.61,104300.0,29.5589,29.5943,29.5163,29.5163,104300.0
2014-01-31 09:40:00,41.6,41.72,41.51,41.69,33200.0,29.5092,29.5943,29.4454,29.5731,33200.0
2014-01-31 09:45:00,41.7,41.77,41.68,41.71,18000.0,29.5801,29.6298,29.566,29.5872,18000.0
2014-01-31 09:50:00,41.71,41.77,41.69,41.7,32300.0,29.5872,29.6298,29.5731,29.5801,32300.0
2014-01-31 09:55:00,41.71,41.72,41.6,41.64,18300.0,29.5872,29.5943,29.5092,29.5376,18300.0
2014-01-31 10:00:00,41.63,41.72,41.59,41.69,37100.0,29.5305,29.5943,29.5021,29.5731,37100.0
2014-01-31 10:05:00,41.69,41.71,41.63,41.67,31800.0,29.5731,29.5872,29.5305,29.5589,31800.0
2014-01-31 10:10:00,41.67,41.73,41.67,41.71,26500.0,29.5589,29.6014,29.5589,29.5872,26500.0
2014-01-31 10:15:00,41.71,41.74,41.69,41.7,41500.0,29.5872,29.6085,29.5731,29.5801,41500.0
2014-01-31 10:20:00,41.71,41.72,41.63,41.63,12800.0,29.5872,29.5943,29.5305,29.5305,12800.0
2014-01-31 10:25:00,41.63,41.63,41.55,41.56,46400.0,29.5305,29.5305,29.4737,29.4808,46400.0
2014-01-31 10:30:00,41.57,41.59,41.56,41.56,38100.0,29.4879,29.5021,29.4808,29.4808,38100.0
2014-01-31 10:35:00,41.56,41.65,41.55,41.65,40300.0,29.4808,29.5447,29.4737,29.5447,40300.0
2014-01-31 10:40:00,41.66,41.7,41.6,41.61,33600.0,29.5518,29.5801,29.5092,29.5163,33600.0
2014-01-31 10:45:00,41.62,41.75,41.6,41.75,22800.0,29.5234,29.6156,29.5092,29.6156,22800.0
2014-01-31 10:50:00,41.74,41.81,41.7,41.74,34300.0,29.6085,29.6582,29.5801,29.6085,34300.0
2014-01-31 10:55:00,41.73,41.8,41.71,41.77,33000.0,29.6014,29.6511,29.5872,29.6298,33000.0
2014-01-31 11:00:00,41.77,41.88,41.75,41.88,40100.0,29.6298,29.7078,29.6156,29.7078,40100.0
2014-01-31 11:05:00,41.87,41.94,41.85,41.92,34300.0,29.7007,29.7504,29.6866,29.7362,34300.0
2014-01-31 11:10:00,41.93,41.93,41.84,41.85,20100.0,29.7433,29.7433,29.6795,29.6866,20100.0
2014-01-31 11:15:00,41.87,41.9,41.84,41.84,95500.0,29.7007,29.722,29.6795,29.6795,95500.0
2014-01-31 11:20:00,41.85,41.93,41.85,41.93,97800.0,29.6866,29.7433,29.6866,29.7433,97800.0
2014-01-31 11:25:00,41.93,41.98,41.9,41.98,20400.0,29.7433,29.7788,29.722,29.7788,20400.0
2014-01-31 11:30:00,41.99,41.99,41.88,41.89,29900.0,29.7859,29.7859,29.7078,29.7149,29900.0
2014-01-31 11:35:00,41.9,41.9,41.84,41.88,14400.0,29.722,29.722,29.6795,29.7078,14400.0
2014-01-31 11:40:00,41.88,41.92,41.87,41.92,20100.0,29.7078,29.7362,29.7007,29.7362,20100.0
2014-01-31 11:45:00,41.92,41.94,41.87,41.88,21400.0,29.7362,29.7504,29.7007,29.7078,21400.0
2014-01-31 11:50:00,41.88,41.91,41.88,41.89,15000.0,29.7078,29.7291,29.7078,29.7149,15000.0
2014-01-31 11:55:00,41.89,41.94,41.86,41.94,15300.0,29.7149,29.7504,29.6936,29.7504,15300.0
2014-01-31 12:00:00,41.94,41.95,41.91,41.92,33500.0,29.7504,29.7575,29.7291,29.7362,33500.0
2014-01-31 12:05:00,41.92,41.95,41.91,41.94,21100.0,29.7362,29.7575,29.7291,29.7504,21100.0
2014-01-31 12:10:00,41.93,41.95,41.89,41.91,16500.0,29.7433,29.7575,29.7149,29.7291,16500.0
2014-01-31 12:15:00,41.91,41.93,41.9,41.91,13400.0,29.7291,29.7433,29.722,29.7291,13400.0
2014-01-31 12:20:00,41.91,41.91,41.88,41.89,17300.0,29.7291,29.7291,29.7078,29.7149,17300.0
2014-01-31 12:25:00,41.88,41.89,41.87,41.88,13900.0,29.7078,29.7149,29.7007,29.7078,13900.0
2014-01-31 12:30:00,41.88,41.89,41.81,41.82,31200.0,29.7078,29.7149,29.6582,29.6653,31200.0
2014-01-31 12:35:00,41.82,41.84,41.8,41.81,15000.0,29.6653,29.6795,29.6511,29.6582,15000.0
2014-01-31 12:40:00,41.8,41.84,41.8,41.84,15800.0,29.6511,29.6795,29.6511,29.6795,15800.0
2014-01-31 12:45:00,41.84,41.89,41.84,41.88,11200.0,29.6795,29.7149,29.6795,29.7078,11200.0
2014-01-31 12:50:00,41.88,41.9,41.85,41.88,9900.0,29.7078,29.722,29.6866,29.7078,9900.0
2014-01-31 12:55:00,41.88,41.9,41.88,41.89,14400.0,29.7078,29.722,29.7078,29.7149,14400.0
2014-01-31 13:00:00,41.89,41.9,41.83,41.83,12200.0,29.7149,29.722,29.6724,29.6724,12200.0
2014-01-31 13:05:00,41.83,41.84,41.8,41.83,10200.0,29.6724,29.6795,29.6511,29.6724,10200.0
2014-01-31 13:10:00,41.83,41.84,41.81,41.82,14100.0,29.6724,29.6795,29.6582,29.6653,14100.0
2014-01-31 13:15:00,41.82,41.82,41.75,41.76,12100.0,29.6653,29.6653,29.6156,29.6227,12100.0
2014-01-31 13:20:00,41.76,41.79,41.75,41.79,9000.0,29.6227,29.644,29.6156,29.644,9000.0
2014-01-31 13:25:00,41.79,41.81,41.78,41.79,9400.0,29.644,29.6582,29.6369,29.644,9400.0
2014-01-31 13:30:00,41.79,41.83,41.79,41.8,12300.0,29.644,29.6724,29.644,29.6511,12300.0
2014-01-31 13:35:00,41.8,41.84,41.8,41.83,12100.0,29.6511,29.6795,29.6511,29.6724,12100.0
2014-01-31 13:40:00,41.83,41.87,41.83,41.84,14900.0,29.6724,29.7007,29.6724,29.6795,14900.0
2014-01-31 13:45:00,41.84,41.89,41.82,41.89,13500.0,29.6795,29.7149,29.6653,29.7149,13500.0
2014-01-31 13:50:00,41.89,41.96,41.89,41.96,23900.0,29.7149,29.7646,29.7149,29.7646,23900.0
2014-01-31 13:55:00,41.96,41.99,41.95,41.99,21100.0,29.7646,29.7859,29.7575,29.7859,21100.0
2014-01-31 14:00:00,41.98,42.02,41.98,42.01,14000.0,29.7788,29.8071,29.7788,29.8,14000.0
2014-01-31 14:05:00,42.0,42.01,41.98,42.01,17300.0,29.793,29.8,29.7788,29.8,17300.0
2014-01-31 14:10:00,42.01,42.01,41.96,41.97,10600.0,29.8,29.8,29.7646,29.7717,10600.0
2014-01-31 14:15:00,41.97,41.98,41.96,41.97,12500.0,29.7717,29.7788,29.7646,29.7717,12500.0
2014-01-31 14:20:00,41.96,41.97,41.96,41.97,8800.0,29.7646,29.7717,29.7646,29.7717,8800.0
2014-01-31 14:25:00,41.97,41.99,41.97,41.97,8000.0,29.7717,29.7859,29.7717,29.7717,8000.0
2014-01-31 14:30:00,41.97,41.99,41.95,41.96,14500.0,29.7717,29.7859,29.7575,29.7646,14500.0
2014-01-31 14:35:00,41.97,42.02,41.96,41.99,22100.0,29.7717,29.8071,29.7646,29.7859,22100.0
2014-01-31 14:40:00,41.99,42.03,41.97,42.03,16500.0,29.7859,29.8142,29.7717,29.8142,16500.0
2014-01-31 14:45:00,42.04,42.04,42.0,42.02,13100.0,29.8213,29.8213,29.793,29.8071,13100.0
2014-01-31 14:50:00,42.02,42.02,41.95,41.95,19000.0,29.8071,29.8071,29.7575,29.7575,19000.0
2014-01-31 14:55:00,41.95,41.98,41.95,41.98,19700.0,29.7575,29.7788,29.7575,29.7788,19700.0
2014-01-31 15:00:00,41.98,42.0,41.95,42.0,46900.0,29.7788,29.793,29.7575,29.793,46900.0
2014-01-31 15:05:00,42.0,42.01,41.95,41.96,26700.0,29.793,29.8,29.7575,29.7646,26700.0
2014-01-31 15:10:00,41.96,42.01,41.96,41.99,15100.0,29.7646,29.8,29.7646,29.7859,15100.0
2014-01-31 15:15:00,42.0,42.02,41.95,41.96,35000.0,29.793,29.8071,29.7575,29.7646,35000.0
2014-01-31 15:20:00,41.96,42.0,41.95,41.99,34400.0,29.7646,29.793,29.7575,29.7859,34400.0
2014-01-31 15:25:00,42.0,42.01,41.96,41.97,22300.0,29.793,29.8,29.7646,29.7717,22300.0
2014-01-31 15:30:00,41.96,42.0,41.96,41.97,27400.0,29.7646,29.793,29.7646,29.7717,27400.0
2014-01-31 15:35:00,41.96,41.97,41.95,41.95,51800.0,29.7646,29.7717,29.7575,29.7575,51800.0
2014-01-31 15:40:00,41.95,41.97,41.94,41.96,85900.0,29.7575,29.7717,29.7504,29.7646,85900.0
2014-01-31 15:45:00,41.96,41.96,41.91,41.95,72100.0,29.7646,29.7646,29.7291,29.7575,72100.0
2014-01-31 15:50:00,41.95,41.95,41.89,41.9,63400.0,29.7575,29.7575,29.7149,29.722,63400.0
2014-01-31 15:55:00,41.9,41.9,41.81,41.83,143300.0,29.722,29.722,29.6582,29.6724,143300.0
2014-02-03 09:30:00,41.87,41.98,41.64,41.71,94100.0,29.7007,29.7788,29.5376,29.5872,94100.0
2014-02-03 09:35:00,41.71,41.81,41.71,41.75,45300.0,29.5872,29.6582,29.5872,29.6156,45300.0
2014-02-03 09:40:00,41.76,41.83,41.72,41.73,30600.0,29.6227,29.6724,29.5943,29.6014,30600.0
2014-02-03 09:45:00,41.75,41.77,41.61,41.62,23800.0,29.6156,29.6298,29.5163,29.5234,23800.0
2014-02-03 09:50:00,41.63,41.65,41.61,41.62,11800.0,29.5305,29.5447,29.5163,29.5234,11800.0
2014-02-03 09:55:00,41.6,41.61,41.5,41.52,25900.0,29.5092,29.5163,29.4383,29.4525,25900.0
2014-02-03 10:00:00,41.52,41.52,41.38,41.43,52200.0,29.4525,29.4525,29.3532,29.3886,52200.0
2014-02-03 10:05:00,41.43,41.49,41.41,41.47,31000.0,29.3886,29.4312,29.3744,29.417,31000.0
2014-02-03 10:10:00,41.46,41.46,41.36,41.41,47800.0,29.4099,29.4099,29.339,29.3744,47800.0
2014-02-03 10:15:00,41.41,41.51,41.4,41.4,51600.0,29.3744,29.4454,29.3673,29.3673,51600.0
2014-02-03 10:20:00,41.39,41.52,41.39,41.47,25600.0,29.3602,29.4525,29.3602,29.417,25600.0
2014-02-03 10:25:00,41.47,41.47,41.42,41.44,39000.0,29.417,29.417,29.3815,29.3957,39000.0
2014-02-03 10:30:00,41.44,41.45,41.39,41.4,15800.0,29.3957,29.4028,29.3602,29.3673,15800.0
2014-02-03 10:35:00,41.4,41.46,41.4,41.46,25300.0,29.3673,29.4099,29.3673,29.4099,25300.0
2014-02-03 10:40:00,41.47,41.47,41.4,41.4,16600.0,29.417,29.417,29.3673,29.3673,16600.0
2014-02-03 10:45:00,41.4,41.41,41.34,41.34,21900.0,29.3673,29.3744,29.3248,29.3248,21900.0
2014-02-03 10:50:00,41.35,41.37,41.28,41.28,32100.0,29.3319,29.3461,29.2822,29.2822,32100.0
2014-02-03 10:55:00,41.28,41.34,41.26,41.33,41500.0,29.2822,29.3248,29.268,29.3177,41500.0
2014-02-03 11:00:00,41.33,41.33,41.26,41.27,21700.0,29.3177,29.3177,29.268,29.2751,21700.0
2014-02-03 11:05:00,41.26,41.27,41.22,41.23,21200.0,29.268,29.2751,29.2397,29.2468,21200.0
2014-02-03 11:10:00,41.23,41.24,41.12,41.14,44500.0,29.2468,29.2538,29.1687,29.1829,44500.0
2014-02-03 11:15:00,41.13,41.17,41.08,41.15,35200.0,29.1758,29.2042,29.1403,29.19,35200.0
2014-02-03 11:20:00,41.14,41.14,41.06,41.09,55500.0,29.1829,29.1829,29.1262,29.1474,55500.0
2014-02-03 11:25:00,41.08,41.09,40.99,41.01,47800.0,29.1403,29.1474,29.0765,29.0907,47800.0
2014-02-03 11:30:00,41.01,41.07,40.99,41.03,38000.0,29.0907,29.1333,29.0765,29.1049,38000.0
2014-02-03 11:35:00,41.03,41.06,40.99,41.04,28100.0,29.1049,29.1262,29.0765,29.112,28100.0
2014-02-03 11:40:00,41.04,41.04,40.96,40.98,24700.0,29.112,29.112,29.0552,29.0694,24700.0
2014-02-03 11:45:00,40.98,40.99,40.91,40.92,23100.0,29.0694,29.0765,29.0198,29.0269,23100.0
2014-02-03 11:50:00,40.93,40.96,40.89,40.94,110900.0,29.0339,29.0552,29.0056,29.041,110900.0
2014-02-03 11:55:00,40.94,40.94,40.83,40.84,36000.0,29.041,29.041,28.963,28.9701,36000.0
2014-02-03 12:00:00,40.84,40.85,40.77,40.77,34600.0,28.9701,28.9772,28.9204,28.9204,34600.0
2014-02-03 12:05:00,40.77,40.83,40.74,40.81,36900.0,28.9204,28.963,28.8992,28.9488,36900.0
2014-02-03 12:10:00,40.81,40.81,40.75,40.79,23900.0,28.9488,28.9488,28.9063,28.9346,23900.0
2014-02-03 12:15:00,40.79,40.79,40.73,40.77,28000.0,28.9346,28.9346,28.8921,28.9204,28000.0
2014-02-03 12:20:00,40.77,40.8,40.69,40.8,33500.0,28.9204,28.9417,28.8637,28.9417,33500.0
2014-02-03 12:25:00,40.79,40.8,40.76,40.8,25200.0,28.9346,28.9417,28.9134,28.9417,25200.0
2014-02-03 12:30:00,40.8,40.83,40.78,40.81,21400.0,28.9417,28.963,28.9275,28.9488,21400.0
2014-02-03 12:35:00,40.81,40.82,40.73,40.74,30300.0,28.9488,28.9559,28.8921,28.8992,30300.0
2014-02-03 12:40:00,40.74,40.79,40.74,40.77,24300.0,28.8992,28.9346,28.8992,28.9204,24300.0
2014-02-03 12:45:00,40.77,40.8,40.75,40.77,32800.0,28.9204,28.9417,28.9063,28.9204,32800.0
2014-02-03 12:50:00,40.78,40.78,40.73,40.75,41700.0,28.9275,28.9275,28.8921,28.9063,41700.0
2014-02-03 12:55:00,40.75,40.77,40.69,40.69,38200.0,28.9063,28.9204,28.8637,28.8637,38200.0
2014-02-03 13:00:00,40.69,40.69,40.58,40.59,89700.0,28.8637,28.8637,28.7857,28.7928,89700.0
2014-02-03 13:05:00,40.59,40.59,40.47,40.49,70500.0,28.7928,28.7928,28.7076,28.7218,70500.0
2014-02-03 13:10:00,40.5,40.53,40.48,40.49,34400.0,28.7289,28.7502,28.7147,28.7218,34400.0
2014-02-03 13:15:00,40.49,40.51,40.45,40.45,29800.0,28.7218,28.736,28.6935,28.6935,29800.0
2014-02-03 13:20:00,40.45,40.46,40.43,40.43,30000.0,28.6935,28.7005,28.6793,28.6793,30000.0
2014-02-03 13:25:00,40.42,40.42,40.35,40.37,32900.0,28.6722,28.6722,28.6225,28.6367,32900.0
2014-02-03 13:30:00,40.37,40.46,40.36,40.44,29600.0,28.6367,28.7005,28.6296,28.6864,29600.0
2014-02-03 13:35:00,40.44,40.45,40.41,40.41,19700.0,28.6864,28.6935,28.6651,28.6651,19700.0
2014-02-03 13:40:00,40.42,40.46,40.37,40.44,30400.0,28.6722,28.7005,28.6367,28.6864,30400.0
2014-02-03 13:45:00,40.44,40.44,40.37,40.41,37500.0,28.6864,28.6864,28.6367,28.6651,37500.0
2014-02-03 13:50:00,40.41,40.45,40.4,40.42,27700.0,28.6651,28.6935,28.658,28.6722,27700.0
2014-02-03 13:55:00,40.43,40.48,40.43,40.44,33500.0,28.6793,28.7147,28.6793,28.6864,33500.0
2014-02-03 14:00:00,40.44,40.47,40.41,40.47,38800.0,28.6864,28.7076,28.6651,28.7076,38800.0
2014-02-03 14:05:00,40.46,40.49,40.44,40.46,41300.0,28.7005,28.7218,28.6864,28.7005,41300.0
2014-02-03 14:10:00,40.45,40.53,40.44,40.53,61600.0,28.6935,28.7502,28.6864,28.7502,61600.0
2014-02-03 14:15:00,40.53,40.62,40.52,40.61,42900.0,28.7502,28.814,28.7431,28.8069,42900.0
2014-02-03 14:20:00,40.61,40.62,40.57,40.58,49200.0,28.8069,28.814,28.7786,28.7857,49200.0
2014-02-03 14:25:00,40.59,40.61,40.57,40.59,24100.0,28.7928,28.8069,28.7786,28.7928,24100.0
2014-02-03 14:30:00,40.6,40.63,40.58,40.62,54900.0,28.7999,28.8211,28.7857,28.814,54900.0
2014-02-03 14:35:00,40.62,40.64,40.58,40.59,44800.0,28.814,28.8282,28.7857,28.7928,44800.0
2014-02-03 14:40:00,40.59,40.61,40.57,40.58,25900.0,28.7928,28.8069,28.7786,28.7857,25900.0
2014-02-03 14:45:00,40.59,40.61,40.57,40.59,25700.0,28.7928,28.8069,28.7786,28.7928,25700.0
2014-02-03 14:50:00,40.59,40.59,40.53,40.54,36400.0,28.7928,28.7928,28.7502,28.7573,36400.0
2014-02-03 14:55:00,40.54,40.56,40.51,40.53,33300.0,28.7573,28.7715,28.736,28.7502,33300.0
2014-02-03 15:00:00,40.52,40.56,40.52,40.55,28500.0,28.7431,28.7715,28.7431,28.7644,28500.0
2014-02-03 15:05:00,40.54,40.58,40.54,40.58,44000.0,28.7573,28.7857,28.7573,28.7857,44000.0
2014-02-03 15:10:00,40.58,40.59,40.53,40.59,35700.0,28.7857,28.7928,28.7502,28.7928,35700.0
2014-02-03 15:15:00,40.6,40.62,40.58,40.58,41400.0,28.7999,28.814,28.7857,28.7857,41400.0
2014-02-03 15:20:00,40.59,40.6,40.55,40.56,41800.0,28.7928,28.7999,28.7644,28.7715,41800.0
2014-02-03 15:25:00,40.56,40.59,40.54,40.59,46100.0,28.7715,28.7928,28.7573,28.7928,46100.0
2014-02-03 15:30:00,40.59,40.61,40.54,40.55,44500.0,28.7928,28.8069,28.7573,28.7644,44500.0
2014-02-03 15:35:00,40.55,40.57,40.53,40.54,44900.0,28.7644,28.7786,28.7502,28.7573,44900.0
2014-02-03 15:40:00,40.54,40.55,40.46,40.46,62400.0,28.7573,28.7644,28.7005,28.7005,62400.0
2014-02-03 15:45:00,40.47,40.47,40.38,40.38,91500.0,28.7076,28.7076,28.6438,28.6438,91500.0
2014-02-03 15:50:00,40.39,40.44,40.37,40.44,122300.0,28.6509,28.6864,28.6367,28.6864,122300.0
2014-02-03 15:55:00,40.44,40.47,40.39,40.4,174200.0,28.6864,28.7076,28.6509,28.658,174200.0
2014-02-04 09:30:00,40.89,42.87,39.86,40.53,162400.0,29.0056,30.4101,28.2749,28.7502,162400.0
2014-02-04 09:35:00,40.55,40.61,40.49,40.54,45900.0,28.7644,28.8069,28.7218,28.7573,45900.0
2014-02-04 09:40:00,40.54,40.61,40.5,40.56,52500.0,28.7573,28.8069,28.7289,28.7715,52500.0
2014-02-04 09:45:00,40.58,40.6,40.48,40.58,93300.0,28.7857,28.7999,28.7147,28.7857,93300.0
2014-02-04 09:50:00,40.6,40.77,40.59,40.74,43900.0,28.7999,28.9204,28.7928,28.8992,43900.0
2014-02-04 09:55:00,40.75,40.87,40.73,40.75,53100.0,28.9063,28.9914,28.8921,28.9063,53100.0
2014-02-04 10:00:00,40.75,40.78,40.59,40.6,67700.0,28.9063,28.9275,28.7928,28.7999,67700.0
2014-02-04 10:05:00,40.59,40.7,40.58,40.67,50200.0,28.7928,28.8708,28.7857,28.8495,50200.0
2014-02-04 10:10:00,40.67,40.7,40.6,40.63,53800.0,28.8495,28.8708,28.7999,28.8211,53800.0
2014-02-04 10:15:00,40.63,40.69,40.61,40.63,53900.0,28.8211,28.8637,28.8069,28.8211,53900.0
2014-02-04 10:20:00,40.63,40.64,40.53,40.6,49800.0,28.8211,28.8282,28.7502,28.7999,49800.0
2014-02-04 10:25:00,40.6,40.64,40.57,40.61,43800.0,28.7999,28.8282,28.7786,28.8069,43800.0
2014-02-04 10:30:00,40.62,40.69,40.62,40.69,38500.0,28.814,28.8637,28.814,28.8637,38500.0
2014-02-04 10:35:00,40.69,40.73,40.63,40.65,49600.0,28.8637,28.8921,28.8211,28.8353,49600.0
2014-02-04 10:40:00,40.64,40.67,40.58,40.59,24300.0,28.8282,28.8495,28.7857,28.7928,24300.0
2014-02-04 10:45:00,40.59,40.62,40.5,40.51,37200.0,28.7928,28.814,28.7289,28.736,37200.0
2014-02-04 10:50:00,40.52,40.54,40.46,40.49,35600.0,28.7431,28.7573,28.7005,28.7218,35600.0
2014-02-04 10:55:00,40.49,40.56,40.49,40.56,33000.0,28.7218,28.7715,28.7218,28.7715,33000.0
2014-02-04 11:00:00,40.55,40.69,40.53,40.64,52800.0,28.7644,28.8637,28.7502,28.8282,52800.0
2014-02-04 11:05:00,40.64,40.66,40.61,40.65,28300.0,28.8282,28.8424,28.8069,28.8353,28300.0
2014-02-04 11:10:00,40.65,40.66,40.55,40.59,42600.0,28.8353,28.8424,28.7644,28.7928,42600.0
2014-02-04 11:15:00,40.58,40.6,40.54,40.54,40600.0,28.7857,28.7999,28.7573,28.7573,40600.0
2014-02-04 11:20:00,40.54,40.64,40.54,40.64,25000.0,28.7573,28.8282,28.7573,28.8282,25000.0
2014-02-04 11:25:00,40.64,40.66,40.61,40.62,32400.0,28.8282,28.8424,28.8069,28.814,32400.0
2014-02-04 11:30:00,40.62,40.67,40.61,40.66,34900.0,28.814,28.8495,28.8069,28.8424,34900.0
2014-02-04 11:35:00,40.65,40.73,40.65,40.72,16300.0,28.8353,28.8921,28.8353,28.885,16300.0
2014-02-04 11:40:00,40.72,40.75,40.67,40.75,22400.0,28.885,28.9063,28.8495,28.9063,22400.0
2014-02-04 11:45:00,40.75,40.76,40.71,40.76,14500.0,28.9063,28.9134,28.8779,28.9134,14500.0
2014-02-04 11:50:00,40.75,40.76,40.73,40.76,12200.0,28.9063,28.9134,28.8921,28.9134,12200.0
2014-02-04 11:55:00,40.76,40.81,40.75,40.81,24000.0,28.9134,28.9488,28.9063,28.9488,24000.0
2014-02-04 12:00:00,40.82,40.87,40.81,40.86,28300.0,28.9559,28.9914,28.9488,28.9843,28300.0
2014-02-04 12:05:00,40.86,40.87,40.8,40.82,27400.0,28.9843,28.9914,28.9417,28.9559,27400.0
2014-02-04 12:10:00,40.83,40.83,40.81,40.82,16400.0,28.963,28.963,28.9488,28.9559,16400.0
2014-02-04 12:15:00,40.82,40.83,40.79,40.81,23100.0,28.9559,28.963,28.9346,28.9488,23100.0
2014-02-04 12:20:00,40.8,40.83,40.8,40.83,24900.0,28.9417,28.963,28.9417,28.963,24900.0
2014-02-04 12:25:00,40.83,40.87,40.83,40.85,26100.0,28.963,28.9914,28.963,28.9772,26100.0
2014-02-04 12:30:00,40.86,40.89,40.84,40.89,22500.0,28.9843,29.0056,28.9701,29.0056,22500.0
2014-02-04 12:35:00,40.89,40.9,40.86,40.86,28700.0,29.0056,29.0127,28.9843,28.9843,28700.0
2014-02-04 12:40:00,40.87,40.89,40.86,40.89,21000.0,28.9914,29.0056,28.9843,29.0056,21000.0
2014-02-04 12:45:00,40.89,40.89,40.86,40.87,17600.0,29.0056,29.0056,28.9843,28.9914,17600.0
2014-02-04 12:50:00,40.87,40.88,40.81,40.83,22100.0,28.9914,28.9985,28.9488,28.963,22100.0
2014-02-04 12:55:00,40.83,40.86,40.81,40.84,17600.0,28.963,28.9843,28.9488,28.9701,17600.0
2014-02-04 13:00:00,40.84,40.88,40.83,40.87,22300.0,28.9701,28.9985,28.963,28.9914,22300.0
2014-02-04 13:05:00,40.87,40.9,40.84,40.84,27300.0,28.9914,29.0127,28.9701,28.9701,27300.0
2014-02-04 13:10:00,40.83,40.85,40.79,40.79,35800.0,28.963,28.9772,28.9346,28.9346,35800.0
2014-02-04 13:15:00,40.8,40.86,40.8,40.85,34200.0,28.9417,28.9843,28.9417,28.9772,34200.0
2014-02-04 13:20:00,40.85,40.87,40.82,40.86,27000.0,28.9772,28.9914,28.9559,28.9843,27000.0
2014-02-04 13:25:00,40.86,40.91,40.84,40.91,25000.0,28.9843,29.0198,28.9701,29.0198,25000.0
2014-02-04 13:30:00,40.9,40.97,40.9,40.96,22600.0,29.0127,29.0623,29.0127,29.0552,22600.0
2014-02-04 13:35:00,40.96,40.96,40.88,40.92,26000.0,29.0552,29.0552,28.9985,29.0269,26000.0
2014-02-04 13:40:00,40.92,40.96,40.91,40.94,21500.0,29.0269,29.0552,29.0198,29.041,21500.0
2014-02-04 13:45:00,40.93,40.94,40.91,40.91,22200.0,29.0339,29.041,29.0198,29.0198,22200.0
2014-02-04 13:50:00,40.91,40.92,40.85,40.85,22100.0,29.0198,29.0269,28.9772,28.9772,22100.0
2014-02-04 13:55:00,40.86,40.88,40.83,40.83,26300.0,28.9843,28.9985,28.963,28.963,26300.0
2014-02-04 14:00:00,40.84,40.89,40.81,40.89,29700.0,28.9701,29.0056,28.9488,29.0056,29700.0
2014-02-04 14:05:00,40.89,40.9,40.86,40.9,19000.0,29.0056,29.0127,28.9843,29.0127,19000.0
2014-02-04 14:10:00,40.9,40.95,40.89,40.95,24900.0,29.0127,29.0481,29.0056,29.0481,24900.0
2014-02-04 14:15:00,40.95,40.96,40.92,40.94,27000.0,29.0481,29.0552,29.0269,29.041,27000.0
2014-02-04 14:20:00,40.93,41.0,40.92,40.98,33200.0,29.0339,29.0836,29.0269,29.0694,33200.0
2014-02-04 14:25:00,40.97,41.02,40.97,41.02,26100.0,29.0623,29.0978,29.0623,29.0978,26100.0
2014-02-04 14:30:00,41.01,41.08,41.0,41.07,42700.0,29.0907,29.1403,29.0836,29.1333,42700.0
2014-02-04 14:35:00,41.08,41.08,41.02,41.03,23500.0,29.1403,29.1403,29.0978,29.1049,23500.0
2014-02-04 14:40:00,41.03,41.12,41.03,41.09,31900.0,29.1049,29.1687,29.1049,29.1474,31900.0
2014-02-04 14:45:00,41.09,41.12,41.05,41.06,31200.0,29.1474,29.1687,29.1191,29.1262,31200.0
2014-02-04 14:50:00,41.06,41.11,41.05,41.1,18600.0,29.1262,29.1616,29.1191,29.1545,18600.0
2014-02-04 14:55:00,41.11,41.11,41.05,41.05,30800.0,29.1616,29.1616,29.1191,29.1191,30800.0
2014-02-04 15:00:00,41.05,41.07,41.05,41.06,19400.0,29.1191,29.1333,29.1191,29.1262,19400.0
2014-02-04 15:05:00,41.06,41.06,41.03,41.04,19300.0,29.1262,29.1262,29.1049,29.112,19300.0
2014-02-04 15:10:00,41.03,41.04,41.02,41.03,24000.0,29.1049,29.112,29.0978,29.1049,24000.0
2014-02-04 15:15:00,41.04,41.04,40.95,40.97,46200.0,29.112,29.112,29.0481,29.0623,46200.0
2014-02-04 15:20:00,40.97,41.0,40.94,40.94,48300.0,29.0623,29.0836,29.041,29.041,48300.0
2014-02-04 15:25:00,40.94,40.95,40.82,40.84,47600.0,29.041,29.0481,28.9559,28.9701,47600.0
2014-02-04 15:30:00,40.84,40.91,40.82,40.9,62500.0,28.9701,29.0198,28.9559,29.0127,62500.0
2014-02-04 15:35:00,40.9,40.94,40.88,40.93,50500.0,29.0127,29.041,28.9985,29.0339,50500.0
2014-02-04 15:40:00,40.93,40.94,40.91,40.92,56600.0,29.0339,29.041,29.0198,29.0269,56600.0
2014-02-04 15:45:00,40.93,40.96,40.9,40.9,70400.0,29.0339,29.0552,29.0127,29.0127,70400.0
2014-02-04 15:50:00,40.9,40.91,40.86,40.91,117300.0,29.0127,29.0198,28.9843,29.0198,117300.0
2014-02-04 15:55:00,40.91,40.91,40.83,40.84,233400.0,29.0198,29.0198,28.963,28.9701,233400.0
2014-02-05 09:30:00,40.67,40.77,40.51,40.62,80500.0,28.8495,28.9204,28.736,28.814,80500.0
2014-02-05 09:35:00,40.63,40.71,40.63,40.68,16400.0,28.8211,28.8779,28.8211,28.8566,16400.0
2014-02-05 09:40:00,40.71,40.72,40.57,40.63,20300.0,28.8779,28.885,28.7786,28.8211,20300.0
2014-02-05 09:45:00,40.62,40.62,40.46,40.47,22500.0,28.814,28.814,28.7005,28.7076,22500.0
2014-02-05 09:50:00,40.47,40.53,40.47,40.52,23200.0,28.7076,28.7502,28.7076,28.7431,23200.0
2014-02-05 09:55:00,40.51,40.51,40.45,40.48,11900.0,28.736,28.736,28.6935,28.7147,11900.0
2014-02-05 10:00:00,40.49,40.76,40.49,40.73,52900.0,28.7218,28.9134,28.7218,28.8921,52900.0
2014-02-05 10:05:00,40.73,40.73,40.53,40.54,46200.0,28.8921,28.8921,28.7502,28.7573,46200.0
2014-02-05 10:10:00,40.54,40.57,40.44,40.48,52300.0,28.7573,28.7786,28.6864,28.7147,52300.0
2014-02-05 10:15:00,40.48,40.49,40.37,40.44,62000.0,28.7147,28.7218,28.6367,28.6864,62000.0
2014-02-05 10:20:00,40.43,40.46,40.3,40.31,50000.0,28.6793,28.7005,28.587,28.5941,50000.0
2014-02-05 10:25:00,40.31,40.4,40.31,40.39,30100.0,28.5941,28.658,28.5941,28.6509,30100.0
2014-02-05 10:30:00,40.4,40.56,40.35,40.55,44200.0,28.658,28.7715,28.6225,28.7644,44200.0
2014-02-05 10:35:00,40.54,40.55,40.5,40.51,20400.0,28.7573,28.7644,28.7289,28.736,20400.0
2014-02-05 10:40:00,40.52,40.57,40.52,40.52,26700.0,28.7431,28.7786,28.7431,28.7431,26700.0
2014-02-05 10:45:00,40.53,40.55,40.43,40.46,34700.0,28.7502,28.7644,28.6793,28.7005,34700.0
2014-02-05 10:50:00,40.46,40.53,40.44,40.52,29200.0,28.7005,28.7502,28.6864,28.7431,29200.0
2014-02-05 10:55:00,40.51,40.59,40.51,40.57,30200.0,28.736,28.7928,28.736,28.7786,30200.0
2014-02-05 11:00:00,40.57,40.6,40.52,40.53,35100.0,28.7786,28.7999,28.7431,28.7502,35100.0
2014-02-05 11:05:00,40.53,40.53,40.45,40.48,18400.0,28.7502,28.7502,28.6935,28.7147,18400.0
2014-02-05 11:10:00,40.48,40.56,40.48,40.56,21200.0,28.7147,28.7715,28.7147,28.7715,21200.0
2014-02-05 11:15:00,40.56,40.6,40.56,40.56,18900.0,28.7715,28.7999,28.7715,28.7715,18900.0
2014-02-05 11:20:00,40.57,40.62,40.57,40.62,10800.0,28.7786,28.814,28.7786,28.814,10800.0
2014-02-05 11:25:00,40.61,40.73,40.6,40.73,31900.0,28.8069,28.8921,28.7999,28.8921,31900.0
2014-02-05 11:30:00,40.72,40.76,40.7,40.74,21100.0,28.885,28.9134,28.8708,28.8992,21100.0
2014-02-05 11:35:00,40.73,40.74,40.7,40.7,12100.0,28.8921,28.8992,28.8708,28.8708,12100.0
2014-02-05 11:40:00,40.71,40.74,40.7,40.74,16200.0,28.8779,28.8992,28.8708,28.8992,16200.0
2014-02-05 11:45:00,40.74,40.75,40.71,40.72,68800.0,28.8992,28.9063,28.8779,28.885,68800.0
2014-02-05 11:50:00,40.71,40.73,40.71,40.71,25000.0,28.8779,28.8921,28.8779,28.8779,25000.0
2014-02-05 11:55:00,40.71,40.72,40.68,40.68,36700.0,28.8779,28.885,28.8566,28.8566,36700.0
2014-02-05 12:00:00,40.68,40.68,40.61,40.61,29700.0,28.8566,28.8566,28.8069,28.8069,29700.0
2014-02-05 12:05:00,40.62,40.63,40.61,40.62,24600.0,28.814,28.8211,28.8069,28.814,24600.0
2014-02-05 12:10:00,40.62,40.62,40.59,40.6,20700.0,28.814,28.814,28.7928,28.7999,20700.0
2014-02-05 12:15:00,40.59,40.59,40.55,40.59,31500.0,28.7928,28.7928,28.7644,28.7928,31500.0
2014-02-05 12:20:00,40.6,40.68,40.59,40.65,37200.0,28.7999,28.8566,28.7928,28.8353,37200.0
2014-02-05 12:25:00,40.66,40.66,40.62,40.62,22500.0,28.8424,28.8424,28.814,28.814,22500.0
2014-02-05 12:30:00,40.62,40.66,40.61,40.66,20400.0,28.814,28.8424,28.8069,28.8424,20400.0
2014-02-05 12:35:00,40.65,40.66,40.6,40.6,24500.0,28.8353,28.8424,28.7999,28.7999,24500.0
2014-02-05 12:40:00,40.6,40.63,40.6,40.61,30100.0,28.7999,28.8211,28.7999,28.8069,30100.0
2014-02-05 12:45:00,40.6,40.62,40.59,40.61,14200.0,28.7999,28.814,28.7928,28.8069,14200.0
2014-02-05 12:50:00,40.62,40.62,40.61,40.61,13300.0,28.814,28.814,28.8069,28.8069,13300.0
2014-02-05 12:55:00,40.62,40.66,40.61,40.66,25500.0,28.814,28.8424,28.8069,28.8424,25500.0
2014-02-05 13:00:00,40.66,40.72,40.65,40.72,43500.0,28.8424,28.885,28.8353,28.885,43500.0
2014-02-05 13:05:00,40.72,40.77,40.7,40.77,43000.0,28.885,28.9204,28.8708,28.9204,43000.0
2014-02-05 13:10:00,40.77,40.77,40.75,40.76,39500.0,28.9204,28.9204,28.9063,28.9134,39500.0
2014-02-05 13:15:00,40.76,40.77,40.76,40.76,12000.0,28.9134,28.9204,28.9134,28.9134,12000.0
2014-02-05 13:20:00,40.77,40.77,40.75,40.76,17500.0,28.9204,28.9204,28.9063,28.9134,17500.0
2014-02-05 13:25:00,40.75,40.76,40.7,40.72,52200.0,28.9063,28.9134,28.8708,28.885,52200.0
2014-02-05 13:30:00,40.72,40.73,40.71,40.71,15600.0,28.885,28.8921,28.8779,28.8779,15600.0
2014-02-05 13:35:00,40.72,40.72,40.71,40.72,22200.0,28.885,28.885,28.8779,28.885,22200.0
2014-02-05 13:40:00,40.72,40.76,40.71,40.71,32200.0,28.885,28.9134,28.8779,28.8779,32200.0
2014-02-05 13:45:00,40.72,40.76,40.7,40.75,29400.0,28.885,28.9134,28.8708,28.9063,29400.0
2014-02-05 13:50:00,40.76,40.77,40.76,40.76,10300.0,28.9134,28.9204,28.9134,28.9134,10300.0
2014-02-05 13:55:00,40.77,40.81,40.77,40.8,18500.0,28.9204,28.9488,28.9204,28.9417,18500.0
2014-02-05 14:00:00,40.79,40.82,40.77,40.8,15100.0,28.9346,28.9559,28.9204,28.9417,15100.0
2014-02-05 14:05:00,40.79,40.8,40.76,40.8,19100.0,28.9346,28.9417,28.9134,28.9417,19100.0
2014-02-05 14:10:00,40.8,40.81,40.76,40.81,25300.0,28.9417,28.9488,28.9134,28.9488,25300.0
2014-02-05 14:15:00,40.8,40.82,40.79,40.8,34100.0,28.9417,28.9559,28.9346,28.9417,34100.0
2014-02-05 14:20:00,40.8,40.82,40.8,40.8,22000.0,28.9417,28.9559,28.9417,28.9417,22000.0
2014-02-05 14:25:00,40.81,40.83,40.78,40.83,26600.0,28.9488,28.963,28.9275,28.963,26600.0
2014-02-05 14:30:00,40.83,40.83,40.8,40.82,29100.0,28.963,28.963,28.9417,28.9559,29100.0
2014-02-05 14:35:00,40.82,40.82,40.75,40.76,26600.0,28.9559,28.9559,28.9063,28.9134,26600.0
2014-02-05 14:40:00,40.77,40.79,40.76,40.78,12300.0,28.9204,28.9346,28.9134,28.9275,12300.0
2014-02-05 14:45:00,40.78,40.79,40.76,40.77,15400.0,28.9275,28.9346,28.9134,28.9204,15400.0
2014-02-05 14:50:00,40.77,40.8,40.76,40.78,14200.0,28.9204,28.9417,28.9134,28.9275,14200.0
2014-02-05 14:55:00,40.78,40.78,40.75,40.78,17000.0,28.9275,28.9275,28.9063,28.9275,17000.0
2014-02-05 15:00:00,40.77,40.79,40.76,40.76,17100.0,28.9204,28.9346,28.9134,28.9134,17100.0
2014-02-05 15:05:00,40.76,40.79,40.75,40.78,19100.0,28.9134,28.9346,28.9063,28.9275,19100.0
2014-02-05 15:10:00,40.78,40.8,40.77,40.78,21300.0,28.9275,28.9417,28.9204,28.9275,21300.0
2014-02-05 15:15:00,40.78,40.78,40.75,40.78,13700.0,28.9275,28.9275,28.9063,28.9275,13700.0
2014-02-05 15:20:00,40.77,40.78,40.76,40.76,23900.0,28.9204,28.9275,28.9134,28.9134,23900.0
2014-02-05 15:25:00,40.77,40.81,40.76,40.8,34300.0,28.9204,28.9488,28.9134,28.9417,34300.0
2014-02-05 15:30:00,40.8,40.8,40.77,40.79,28900.0,28.9417,28.9417,28.9204,28.9346,28900.0
2014-02-05 15:35:00,40.79,40.79,40.77,40.79,41900.0,28.9346,28.9346,28.9204,28.9346,41900.0
2014-02-05 15:40:00,40.8,40.8,40.75,40.76,32700.0,28.9417,28.9417,28.9063,28.9134,32700.0
2014-02-05 15:45:00,40.76,40.82,40.76,40.8,53700.0,28.9134,28.9559,28.9134,28.9417,53700.0
2014-02-05 15:50:00,40.8,40.81,40.73,40.74,67100.0,28.9417,28.9488,28.8921,28.8992,67100.0
2014-02-05 15:55:00,40.75,40.76,40.71,40.73,109700.0,28.9063,28.9134,28.8779,28.8921,109700.0
2014-02-06 09:30:00,40.7,40.91,40.63,40.84,37200.0,28.8708,29.0198,28.8211,28.9701,37200.0
2014-02-06 09:35:00,40.87,40.92,40.8,40.81,19100.0,28.9914,29.0269,28.9417,28.9488,19100.0
2014-02-06 09:40:00,40.82,40.85,40.69,40.73,11900.0,28.9559,28.9772,28.8637,28.8921,11900.0
2014-02-06 09:45:00,40.69,40.73,40.67,40.71,11700.0,28.8637,28.8921,28.8495,28.8779,11700.0
2014-02-06 09:50:00,40.7,40.78,40.7,40.76,7000.0,28.8708,28.9275,28.8708,28.9134,7000.0
2014-02-06 09:55:00,40.75,40.89,40.74,40.89,14000.0,28.9063,29.0056,28.8992,29.0056,14000.0
2014-02-06 10:00:00,40.88,40.9,40.86,40.9,15800.0,28.9985,29.0127,28.9843,29.0127,15800.0
2014-02-06 10:05:00,40.9,40.94,40.9,40.92,18300.0,29.0127,29.041,29.0127,29.0269,18300.0
2014-02-06 10:10:00,40.91,40.92,40.85,40.86,16000.0,29.0198,29.0269,28.9772,28.9843,16000.0
2014-02-06 10:15:00,40.86,40.86,40.82,40.82,15000.0,28.9843,28.9843,28.9559,28.9559,15000.0
2014-02-06 10:20:00,40.82,40.82,40.77,40.79,11400.0,28.9559,28.9559,28.9204,28.9346,11400.0
2014-02-06 10:25:00,40.79,40.8,40.76,40.78,12700.0,28.9346,28.9417,28.9134,28.9275,12700.0
2014-02-06 10:30:00,40.79,40.87,40.79,40.86,9800.0,28.9346,28.9914,28.9346,28.9843,9800.0
2014-02-06 10:35:00,40.86,40.86,40.82,40.82,15800.0,28.9843,28.9843,28.9559,28.9559,15800.0
2014-02-06 10:40:00,40.82,40.87,40.82,40.86,32000.0,28.9559,28.9914,28.9559,28.9843,32000.0
2014-02-06 10:45:00,40.87,40.91,40.84,40.86,19400.0,28.9914,29.0198,28.9701,28.9843,19400.0
2014-02-06 10:50:00,40.86,40.87,40.79,40.79,17500.0,28.9843,28.9914,28.9346,28.9346,17500.0
2014-02-06 10:55:00,40.8,40.81,40.77,40.8,26000.0,28.9417,28.9488,28.9204,28.9417,26000.0
2014-02-06 11:00:00,40.79,40.79,40.78,40.79,12000.0,28.9346,28.9346,28.9275,28.9346,12000.0
2014-02-06 11:05:00,40.79,40.81,40.76,40.76,26400.0,28.9346,28.9488,28.9134,28.9134,26400.0
2014-02-06 11:10:00,40.77,40.78,40.74,40.75,12800.0,28.9204,28.9275,28.8992,28.9063,12800.0
2014-02-06 11:15:00,40.75,40.77,40.69,40.7,29600.0,28.9063,28.9204,28.8637,28.8708,29600.0
2014-02-06 11:20:00,40.7,40.71,40.69,40.7,12500.0,28.8708,28.8779,28.8637,28.8708,12500.0
2014-02-06 11:25:00,40.7,40.72,40.69,40.69,13000.0,28.8708,28.885,28.8637,28.8637,13000.0
2014-02-06 11:30:00,40.68,40.74,40.68,40.71,25300.0,28.8566,28.8992,28.8566,28.8779,25300.0
2014-02-06 11:35:00,40.71,40.73,40.7,40.72,14700.0,28.8779,28.8921,28.8708,28.885,14700.0
2014-02-06 11:40:00,40.71,40.77,40.71,40.75,14100.0,28.8779,28.9204,28.8779,28.9063,14100.0
2014-02-06 11:45:00,40.75,40.76,40.75,40.75,4600.0,28.9063,28.9134,28.9063,28.9063,4600.0
2014-02-06 11:50:00,40.75,40.78,40.74,40.74,27300.0,28.9063,28.9275,28.8992,28.8992,27300.0
2014-02-06 11:55:00,40.73,40.73,40.7,40.71,12100.0,28.8921,28.8921,28.8708,28.8779,12100.0
2014-02-06 12:00:00,40.71,40.75,40.71,40.75,10800.0,28.8779,28.9063,28.8779,28.9063,10800.0
2014-02-06 12:05:00,40.74,40.77,40.74,40.77,8700.0,28.8992,28.9204,28.8992,28.9204,8700.0
2014-02-06 12:10:00,40.77,40.77,40.73,40.74,14200.0,28.9204,28.9204,28.8921,28.8992,14200.0
2014-02-06 12:15:00,40.74,40.76,40.74,40.74,24700.0,28.8992,28.9134,28.8992,28.8992,24700.0
2014-02-06 12:20:00,40.74,40.74,40.7,40.7,11500.0,28.8992,28.8992,28.8708,28.8708,11500.0
2014-02-06 12:25:00,40.7,40.71,40.7,40.7,2700.0,28.8708,28.8779,28.8708,28.8708,2700.0
2014-02-06 12:30:00,40.71,40.71,40.7,40.7,2900.0,28.8779,28.8779,28.8708,28.8708,2900.0
2014-02-06 12:35:00,40.7,40.71,40.66,40.67,12900.0,28.8708,28.8779,28.8424,28.8495,12900.0
2014-02-06 12:40:00,40.67,40.69,40.66,40.69,9600.0,28.8495,28.8637,28.8424,28.8637,9600.0
2014-02-06 12:45:00,40.69,40.71,40.66,40.66,13800.0,28.8637,28.8779,28.8424,28.8424,13800.0
2014-02-06 12:50:00,40.66,40.68,40.66,40.68,6100.0,28.8424,28.8566,28.8424,28.8566,6100.0
2014-02-06 12:55:00,40.68,40.7,40.68,40.7,5000.0,28.8566,28.8708,28.8566,28.8708,5000.0
2014-02-06 13:00:00,40.7,40.72,40.7,40.72,20200.0,28.8708,28.885,28.8708,28.885,20200.0
2014-02-06 13:05:00,40.72,40.72,40.71,40.72,6600.0,28.885,28.885,28.8779,28.885,6600.0
2014-02-06 13:10:00,40.72,40.72,40.69,40.69,12000.0,28.885,28.885,28.8637,28.8637,12000.0
2014-02-06 13:15:00,40.7,40.7,40.66,40.67,12100.0,28.8708,28.8708,28.8424,28.8495,12100.0
2014-02-06 13:20:00,40.67,40.69,40.66,40.66,17800.0,28.8495,28.8637,28.8424,28.8424,17800.0
2014-02-06 13:25:00,40.66,40.68,40.65,40.68,9800.0,28.8424,28.8566,28.8353,28.8566,9800.0
2014-02-06 13:30:00,40.68,40.7,40.68,40.69,16200.0,28.8566,28.8708,28.8566,28.8637,16200.0
2014-02-06 13:35:00,40.69,40.7,40.68,40.69,12200.0,28.8637,28.8708,28.8566,28.8637,12200.0
2014-02-06 13:40:00,40.7,40.71,40.69,40.71,11900.0,28.8708,28.8779,28.8637,28.8779,11900.0
2014-02-06 13:45:00,40.7,40.74,40.7,40.73,10900.0,28.8708,28.8992,28.8708,28.8921,10900.0
2014-02-06 13:50:00,40.73,40.74,40.72,40.73,9800.0,28.8921,28.8992,28.885,28.8921,9800.0
2014-02-06 13:55:00,40.73,40.73,40.72,40.73,8700.0,28.8921,28.8921,28.885,28.8921,8700.0
2014-02-06 14:00:00,40.73,40.76,40.73,40.75,12300.0,28.8921,28.9134,28.8921,28.9063,12300.0
2014-02-06 14:05:00,40.75,40.79,40.75,40.79,13000.0,28.9063,28.9346,28.9063,28.9346,13000.0
2014-02-06 14:10:00,40.79,40.82,40.78,40.82,22300.0,28.9346,28.9559,28.9275,28.9559,22300.0
2014-02-06 14:15:00,40.83,40.87,40.82,40.87,14200.0,28.963,28.9914,28.9559,28.9914,14200.0
2014-02-06 14:20:00,40.87,40.91,40.86,40.9,11700.0,28.9914,29.0198,28.9843,29.0127,11700.0
2014-02-06 14:25:00,40.91,40.92,40.9,40.91,17500.0,29.0198,29.0269,29.0127,29.0198,17500.0
2014-02-06 14:30:00,40.92,40.93,40.91,40.91,5200.0,29.0269,29.0339,29.0198,29.0198,5200.0
2014-02-06 14:35:00,40.91,40.94,40.9,40.93,12400.0,29.0198,29.041,29.0127,29.0339,12400.0
2014-02-06 14:40:00,40.92,40.94,40.92,40.93,2800.0,29.0269,29.041,29.0269,29.0339,2800.0
2014-02-06 14:45:00,40.93,40.93,40.9,40.9,8500.0,29.0339,29.0339,29.0127,29.0127,8500.0
2014-02-06 14:50:00,40.91,40.93,40.91,40.93,10800.0,29.0198,29.0339,29.0198,29.0339,10800.0
2014-02-06 14:55:00,40.94,40.94,40.91,40.94,11600.0,29.041,29.041,29.0198,29.041,11600.0
2014-02-06 15:00:00,40.94,40.94,40.92,40.94,12600.0,29.041,29.041,29.0269,29.041,12600.0
2014-02-06 15:05:00,40.94,40.95,40.93,40.95,13300.0,29.041,29.0481,29.0339,29.0481,13300.0
2014-02-06 15:10:00,40.95,40.95,40.93,40.94,17100.0,29.0481,29.0481,29.0339,29.041,17100.0
2014-02-06 15:15:00,40.93,40.96,40.93,40.96,8400.0,29.0339,29.0552,29.0339,29.0552,8400.0
2014-02-06 15:20:00,40.95,40.98,40.95,40.96,11800.0,29.0481,29.0694,29.0481,29.0552,11800.0
2014-02-06 15:25:00,40.95,40.97,40.94,40.96,14200.0,29.0481,29.0623,29.041,29.0552,14200.0
2014-02-06 15:30:00,40.96,40.96,40.94,40.95,10800.0,29.0552,29.0552,29.041,29.0481,10800.0
2014-02-06 15:35:00,40.94,40.97,40.94,40.97,23400.0,29.041,29.0623,29.041,29.0623,23400.0
2014-02-06 15:40:00,40.97,41.0,40.97,41.0,19600.0,29.0623,29.0836,29.0623,29.0836,19600.0
2014-02-06 15:45:00,41.0,41.02,40.96,40.97,43200.0,29.0836,29.0978,29.0552,29.0623,43200.0
2014-02-06 15:50:00,40.97,41.02,40.97,41.0,50100.0,29.0623,29.0978,29.0623,29.0836,50100.0
2014-02-06 15:55:00,41.0,41.05,40.99,41.01,94400.0,29.0836,29.1191,29.0765,29.0907,94400.0
2014-02-07 09:30:00,41.11,41.88,41.04,41.19,69700.0,29.1616,29.7078,29.112,29.2184,69700.0
2014-02-07 09:35:00,41.2,41.22,41.06,41.11,42000.0,29.2255,29.2397,29.1262,29.1616,42000.0
2014-02-07 09:40:00,41.12,41.13,41.0,41.0,69100.0,29.1687,29.1758,29.0836,29.0836,69100.0
2014-02-07 09:45:00,41.0,41.07,40.99,41.03,29400.0,29.0836,29.1333,29.0765,29.1049,29400.0
2014-02-07 09:50:00,41.02,41.02,40.94,40.97,22700.0,29.0978,29.0978,29.041,29.0623,22700.0
2014-02-07 09:55:00,40.96,40.97,40.9,40.91,35000.0,29.0552,29.0623,29.0127,29.0198,35000.0
2014-02-07 10:00:00,40.92,40.97,40.87,40.88,56600.0,29.0269,29.0623,28.9914,28.9985,56600.0
2014-02-07 10:05:00,40.88,40.92,40.85,40.86,33300.0,28.9985,29.0269,28.9772,28.9843,33300.0
2014-02-07 10:10:00,40.86,40.88,40.83,40.86,25700.0,28.9843,28.9985,28.963,28.9843,25700.0
2014-02-07 10:15:00,40.85,40.85,40.76,40.78,38500.0,28.9772,28.9772,28.9134,28.9275,38500.0
2014-02-07 10:20:00,40.77,40.81,40.74,40.74,60100.0,28.9204,28.9488,28.8992,28.8992,60100.0
2014-02-07 10:25:00,40.74,40.76,40.63,40.66,68700.0,28.8992,28.9134,28.8211,28.8424,68700.0
2014-02-07 10:30:00,40.66,40.7,40.64,40.65,25300.0,28.8424,28.8708,28.8282,28.8353,25300.0
2014-02-07 10:35:00,40.65,40.68,40.62,40.64,31100.0,28.8353,28.8566,28.814,28.8282,31100.0
2014-02-07 10:40:00,40.63,40.64,40.58,40.58,50800.0,28.8211,28.8282,28.7857,28.7857,50800.0
2014-02-07 10:45:00,40.58,40.62,40.57,40.62,25400.0,28.7857,28.814,28.7786,28.814,25400.0
2014-02-07 10:50:00,40.61,40.63,40.6,40.62,51600.0,28.8069,28.8211,28.7999,28.814,51600.0
2014-02-07 10:55:00,40.62,40.66,40.62,40.64,40600.0,28.814,28.8424,28.814,28.8282,40600.0
2014-02-07 11:00:00,40.63,40.64,40.62,40.62,28400.0,28.8211,28.8282,28.814,28.814,28400.0
2014-02-07 11:05:00,40.61,40.65,40.61,40.62,23400.0,28.8069,28.8353,28.8069,28.814,23400.0
2014-02-07 11:10:00,40.62,40.66,40.62,40.65,31100.0,28.814,28.8424,28.814,28.8353,31100.0
2014-02-07 11:15:00,40.66,40.69,40.63,40.64,25600.0,28.8424,28.8637,28.8211,28.8282,25600.0
2014-02-07 11:20:00,40.65,40.73,40.65,40.73,34100.0,28.8353,28.8921,28.8353,28.8921,34100.0
2014-02-07 11:25:00,40.73,40.76,40.73,40.76,32300.0,28.8921,28.9134,28.8921,28.9134,32300.0
2014-02-07 11:30:00,40.76,40.77,40.74,40.77,24800.0,28.9134,28.9204,28.8992,28.9204,24800.0
2014-02-07 11:35:00,40.76,40.76,40.73,40.73,19100.0,28.9134,28.9134,28.8921,28.8921,19100.0
2014-02-07 11:40:00,40.73,40.76,40.73,40.76,46400.0,28.8921,28.9134,28.8921,28.9134,46400.0
2014-02-07 11:45:00,40.75,40.81,40.73,40.81,41800.0,28.9063,28.9488,28.8921,28.9488,41800.0
2014-02-07 11:50:00,40.81,40.89,40.81,40.89,14800.0,28.9488,29.0056,28.9488,29.0056,14800.0
2014-02-07 11:55:00,40.89,40.91,40.86,40.91,27200.0,29.0056,29.0198,28.9843,29.0198,27200.0
2014-02-07 12:00:00,40.9,40.91,40.89,40.9,19200.0,29.0127,29.0198,29.0056,29.0127,19200.0
2014-02-07 12:05:00,40.9,40.91,40.86,40.87,19100.0,29.0127,29.0198,28.9843,28.9914,19100.0
2014-02-07 12:10:00,40.86,40.86,40.84,40.85,14800.0,28.9843,28.9843,28.9701,28.9772,14800.0
2014-02-07 12:15:00,40.85,40.88,40.84,40.87,18900.0,28.9772,28.9985,28.9701,28.9914,18900.0
2014-02-07 12:20:00,40.87,40.91,40.87,40.91,8900.0,28.9914,29.0198,28.9914,29.0198,8900.0
2014-02-07 12:25:00,40.91,40.91,40.91,40.91,5100.0,29.0198,29.0198,29.0198,29.0198,5100.0
2014-02-07 12:30:00,40.91,40.94,40.9,40.9,20600.0,29.0198,29.041,29.0127,29.0127,20600.0
2014-02-07 12:35:00,40.89,40.9,40.89,40.9,7600.0,29.0056,29.0127,29.0056,29.0127,7600.0
2014-02-07 12:40:00,40.9,40.92,40.9,40.92,3800.0,29.0127,29.0269,29.0127,29.0269,3800.0
2014-02-07 12:45:00,40.91,40.91,40.88,40.88,8200.0,29.0198,29.0198,28.9985,28.9985,8200.0
2014-02-07 12:50:00,40.88,40.9,40.87,40.89,16200.0,28.9985,29.0127,28.9914,29.0056,16200.0
2014-02-07 12:55:00,40.89,40.89,40.86,40.88,13700.0,29.0056,29.0056,28.9843,28.9985,13700.0
2014-02-07 13:00:00,40.88,40.9,40.88,40.9,11000.0,28.9985,29.0127,28.9985,29.0127,11000.0
2014-02-07 13:05:00,40.9,40.9,40.88,40.89,8400.0,29.0127,29.0127,28.9985,29.0056,8400.0
2014-02-07 13:10:00,40.89,40.92,40.89,40.91,18800.0,29.0056,29.0269,29.0056,29.0198,18800.0
2014-02-07 13:15:00,40.91,40.91,40.88,40.89,11100.0,29.0198,29.0198,28.9985,29.0056,11100.0
2014-02-07 13:20:00,40.89,40.9,40.88,40.88,16000.0,29.0056,29.0127,28.9985,28.9985,16000.0
2014-02-07 13:25:00,40.88,40.9,40.88,40.9,12200.0,28.9985,29.0127,28.9985,29.0127,12200.0
2014-02-07 13:30:00,40.9,40.91,40.89,40.9,12900.0,29.0127,29.0198,29.0056,29.0127,12900.0
2014-02-07 13:35:00,40.9,40.9,40.89,40.9,7900.0,29.0127,29.0127,29.0056,29.0127,7900.0
2014-02-07 13:40:00,40.9,40.93,40.89,40.92,23400.0,29.0127,29.0339,29.0056,29.0269,23400.0
2014-02-07 13:45:00,40.93,40.94,40.91,40.92,37000.0,29.0339,29.041,29.0198,29.0269,37000.0
2014-02-07 13:50:00,40.92,40.95,40.92,40.95,8900.0,29.0269,29.0481,29.0269,29.0481,8900.0
2014-02-07 13:55:00,40.95,40.98,40.95,40.98,17600.0,29.0481,29.0694,29.0481,29.0694,17600.0
2014-02-07 14:00:00,40.98,41.0,40.97,40.99,17300.0,29.0694,29.0836,29.0623,29.0765,17300.0
2014-02-07 14:05:00,40.99,40.99,40.97,40.98,20900.0,29.0765,29.0765,29.0623,29.0694,20900.0
2014-02-07 14:10:00,40.98,40.99,40.93,40.94,40800.0,29.0694,29.0765,29.0339,29.041,40800.0
2014-02-07 14:15:00,40.94,40.95,40.92,40.92,13000.0,29.041,29.0481,29.0269,29.0269,13000.0
2014-02-07 14:20:00,40.93,40.94,40.92,40.94,29700.0,29.0339,29.041,29.0269,29.041,29700.0
2014-02-07 14:25:00,40.94,40.96,40.93,40.95,43900.0,29.041,29.0552,29.0339,29.0481,43900.0
2014-02-07 14:30:00,40.94,40.95,40.92,40.92,17400.0,29.041,29.0481,29.0269,29.0269,17400.0
2014-02-07 14:35:00,40.92,40.93,40.9,40.92,10100.0,29.0269,29.0339,29.0127,29.0269,10100.0
2014-02-07 14:40:00,40.91,40.93,40.91,40.93,25200.0,29.0198,29.0339,29.0198,29.0339,25200.0
2014-02-07 14:45:00,40.93,40.94,40.9,40.91,62600.0,29.0339,29.041,29.0127,29.0198,62600.0
2014-02-07 14:50:00,40.91,40.92,40.9,40.92,16500.0,29.0198,29.0269,29.0127,29.0269,16500.0
2014-02-07 14:55:00,40.91,40.92,40.89,40.92,17000.0,29.0198,29.0269,29.0056,29.0269,17000.0
2014-02-07 15:00:00,40.92,40.96,40.91,40.95,23600.0,29.0269,29.0552,29.0198,29.0481,23600.0
2014-02-07 15:05:00,40.96,40.97,40.95,40.96,24900.0,29.0552,29.0623,29.0481,29.0552,24900.0
2014-02-07 15:10:00,40.95,40.99,40.95,40.97,32700.0,29.0481,29.0765,29.0481,29.0623,32700.0
2014-02-07 15:15:00,40.97,40.99,40.97,40.97,29700.0,29.0623,29.0765,29.0623,29.0623,29700.0
2014-02-07 15:20:00,40.98,40.99,40.94,40.99,40100.0,29.0694,29.0765,29.041,29.0765,40100.0
2014-02-07 15:25:00,40.99,40.99,40.95,40.98,43200.0,29.0765,29.0765,29.0481,29.0694,43200.0
2014-02-07 15:30:00,40.99,41.0,40.97,40.98,39800.0,29.0765,29.0836,29.0623,29.0694,39800.0
2014-02-07 15:35:00,40.97,40.98,40.95,40.95,95700.0,29.0623,29.0694,29.0481,29.0481,95700.0
2014-02-07 15:40:00,40.95,40.97,40.95,40.97,91600.0,29.0481,29.0623,29.0481,29.0623,91600.0
2014-02-07 15:45:00,40.97,40.98,40.94,40.95,103500.0,29.0623,29.0694,29.041,29.0481,103500.0
2014-02-07 15:50:00,40.96,41.02,40.93,40.96,382100.0,29.0552,29.0978,29.0339,29.0552,382100.0
2014-02-07 15:55:00,40.96,40.96,40.89,40.9,619100.0,29.0552,29.0552,29.0056,29.0127,619100.0
2014-02-10 09:30:00,40.73,40.79,40.64,40.76,108800.0,28.8921,28.9346,28.8282,28.9134,108800.0
2014-02-10 09:35:00,40.75,40.78,40.59,40.68,51800.0,28.9063,28.9275,28.7928,28.8566,51800.0
2014-02-10 09:40:00,40.69,40.69,40.58,40.67,43100.0,28.8637,28.8637,28.7857,28.8495,43100.0
2014-02-10 09:45:00,40.66,40.71,40.64,40.68,34100.0,28.8424,28.8779,28.8282,28.8566,34100.0
2014-02-10 09:50:00,40.69,40.7,40.64,40.67,33700.0,28.8637,28.8708,28.8282,28.8495,33700.0
2014-02-10 09:55:00,40.66,40.7,40.65,40.69,34800.0,28.8424,28.8708,28.8353,28.8637,34800.0
2014-02-10 10:00:00,40.7,40.73,40.68,40.71,42000.0,28.8708,28.8921,28.8566,28.8779,42000.0
2014-02-10 10:05:00,40.71,40.76,40.7,40.71,35600.0,28.8779,28.9134,28.8708,28.8779,35600.0
2014-02-10 10:10:00,40.71,40.74,40.69,40.7,20200.0,28.8779,28.8992,28.8637,28.8708,20200.0
2014-02-10 10:15:00,40.7,40.74,40.7,40.71,32600.0,28.8708,28.8992,28.8708,28.8779,32600.0
2014-02-10 10:20:00,40.72,40.75,40.69,40.7,20400.0,28.885,28.9063,28.8637,28.8708,20400.0
2014-02-10 10:25:00,40.69,40.7,40.66,40.67,25100.0,28.8637,28.8708,28.8424,28.8495,25100.0
2014-02-10 10:30:00,40.68,40.68,40.62,40.66,25300.0,28.8566,28.8566,28.814,28.8424,25300.0
2014-02-10 10:35:00,40.65,40.68,40.65,40.66,14200.0,28.8353,28.8566,28.8353,28.8424,14200.0
2014-02-10 10:40:00,40.66,40.68,40.66,40.67,20100.0,28.8424,28.8566,28.8424,28.8495,20100.0
2014-02-10 10:45:00,40.67,40.67,40.64,40.64,32100.0,28.8495,28.8495,28.8282,28.8282,32100.0
2014-02-10 10:50:00,40.65,40.68,40.65,40.66,28100.0,28.8353,28.8566,28.8353,28.8424,28100.0
2014-02-10 10:55:00,40.65,40.69,40.65,40.68,24800.0,28.8353,28.8637,28.8353,28.8566,24800.0
2014-02-10 11:00:00,40.67,40.7,40.66,40.66,37400.0,28.8495,28.8708,28.8424,28.8424,37400.0
2014-02-10 11:05:00,40.66,40.7,40.66,40.69,16300.0,28.8424,28.8708,28.8424,28.8637,16300.0
2014-02-10 11:10:00,40.69,40.71,40.69,40.7,21600.0,28.8637,28.8779,28.8637,28.8708,21600.0
2014-02-10 11:15:00,40.7,40.7,40.68,40.69,12800.0,28.8708,28.8708,28.8566,28.8637,12800.0
2014-02-10 11:20:00,40.69,40.69,40.63,40.64,22600.0,28.8637,28.8637,28.8211,28.8282,22600.0
2014-02-10 11:25:00,40.65,40.66,40.59,40.61,52900.0,28.8353,28.8424,28.7928,28.8069,52900.0
2014-02-10 11:30:00,40.61,40.67,40.61,40.67,29900.0,28.8069,28.8495,28.8069,28.8495,29900.0
2014-02-10 11:35:00,40.67,40.67,40.64,40.66,30900.0,28.8495,28.8495,28.8282,28.8424,30900.0
2014-02-10 11:40:00,40.66,40.72,40.66,40.66,65300.0,28.8424,28.885,28.8424,28.8424,65300.0
2014-02-10 11:45:00,40.66,40.69,40.63,40.69,29100.0,28.8424,28.8637,28.8211,28.8637,29100.0
2014-02-10 11:50:00,40.69,40.72,40.68,40.7,23300.0,28.8637,28.885,28.8566,28.8708,23300.0
2014-02-10 11:55:00,40.7,40.72,40.69,40.71,22400.0,28.8708,28.885,28.8637,28.8779,22400.0
2014-02-10 12:00:00,40.71,40.71,40.69,40.69,19500.0,28.8779,28.8779,28.8637,28.8637,19500.0
2014-02-10 12:05:00,40.69,40.72,40.68,40.72,20600.0,28.8637,28.885,28.8566,28.885,20600.0
2014-02-10 12:10:00,40.72,40.73,40.71,40.73,17800.0,28.885,28.8921,28.8779,28.8921,17800.0
2014-02-10 12:15:00,40.73,40.73,40.7,40.73,36900.0,28.8921,28.8921,28.8708,28.8921,36900.0
2014-02-10 12:20:00,40.73,40.77,40.73,40.77,27400.0,28.8921,28.9204,28.8921,28.9204,27400.0
2014-02-10 12:25:00,40.77,40.77,40.75,40.76,18800.0,28.9204,28.9204,28.9063,28.9134,18800.0
2014-02-10 12:30:00,40.77,40.81,40.77,40.8,18200.0,28.9204,28.9488,28.9204,28.9417,18200.0
2014-02-10 12:35:00,40.8,40.82,40.8,40.8,21700.0,28.9417,28.9559,28.9417,28.9417,21700.0
2014-02-10 12:40:00,40.8,40.81,40.79,40.8,28400.0,28.9417,28.9488,28.9346,28.9417,28400.0
2014-02-10 12:45:00,40.8,40.83,40.8,40.82,13200.0,28.9417,28.963,28.9417,28.9559,13200.0
2014-02-10 12:50:00,40.83,40.85,40.82,40.84,13400.0,28.963,28.9772,28.9559,28.9701,13400.0
2014-02-10 12:55:00,40.84,40.84,40.83,40.84,11600.0,28.9701,28.9701,28.963,28.9701,11600.0
2014-02-10 13:00:00,40.83,40.84,40.83,40.84,7700.0,28.963,28.9701,28.963,28.9701,7700.0
2014-02-10 13:05:00,40.84,40.84,40.83,40.83,20000.0,28.9701,28.9701,28.963,28.963,20000.0
2014-02-10 13:10:00,40.83,40.84,40.8,40.8,44100.0,28.963,28.9701,28.9417,28.9417,44100.0
2014-02-10 13:15:00,40.8,40.84,40.79,40.83,53200.0,28.9417,28.9701,28.9346,28.963,53200.0
2014-02-10 13:20:00,40.82,40.84,40.82,40.84,10200.0,28.9559,28.9701,28.9559,28.9701,10200.0
2014-02-10 13:25:00,40.84,40.84,40.82,40.83,12800.0,28.9701,28.9701,28.9559,28.963,12800.0
2014-02-10 13:30:00,40.82,40.83,40.77,40.78,68700.0,28.9559,28.963,28.9204,28.9275,68700.0
2014-02-10 13:35:00,40.78,40.79,40.77,40.78,30900.0,28.9275,28.9346,28.9204,28.9275,30900.0
2014-02-10 13:40:00,40.78,40.79,40.77,40.77,39600.0,28.9275,28.9346,28.9204,28.9204,39600.0
2014-02-10 13:45:00,40.78,40.81,40.78,40.78,13900.0,28.9275,28.9488,28.9275,28.9275,13900.0
2014-02-10 13:50:00,40.79,40.83,40.79,40.8,61900.0,28.9346,28.963,28.9346,28.9417,61900.0
2014-02-10 13:55:00,40.81,40.81,40.78,40.8,29400.0,28.9488,28.9488,28.9275,28.9417,29400.0
2014-02-10 14:00:00,40.79,40.8,40.79,40.79,30000.0,28.9346,28.9417,28.9346,28.9346,30000.0
2014-02-10 14:05:00,40.79,40.8,40.78,40.79,14000.0,28.9346,28.9417,28.9275,28.9346,14000.0
2014-02-10 14:10:00,40.8,40.8,40.76,40.76,77300.0,28.9417,28.9417,28.9134,28.9134,77300.0
2014-02-10 14:15:00,40.76,40.79,40.76,40.79,38100.0,28.9134,28.9346,28.9134,28.9346,38100.0
2014-02-10 14:20:00,40.78,40.8,40.78,40.78,60200.0,28.9275,28.9417,28.9275,28.9275,60200.0
2014-02-10 14:25:00,40.78,40.8,40.78,40.78,17800.0,28.9275,28.9417,28.9275,28.9275,17800.0
2014-02-10 14:30:00,40.78,40.8,40.78,40.79,39300.0,28.9275,28.9417,28.9275,28.9346,39300.0
2014-02-10 14:35:00,40.79,40.81,40.77,40.77,39500.0,28.9346,28.9488,28.9204,28.9204,39500.0
2014-02-10 14:40:00,40.78,40.79,40.73,40.73,43200.0,28.9275,28.9346,28.8921,28.8921,43200.0
2014-02-10 14:45:00,40.73,40.73,40.7,40.71,28600.0,28.8921,28.8921,28.8708,28.8779,28600.0
2014-02-10 14:50:00,40.7,40.74,40.7,40.72,31200.0,28.8708,28.8992,28.8708,28.885,31200.0
2014-02-10 14:55:00,40.73,40.73,40.7,40.7,33600.0,28.8921,28.8921,28.8708,28.8708,33600.0
2014-02-10 15:00:00,40.69,40.69,40.57,40.58,111100.0,28.8637,28.8637,28.7786,28.7857,111100.0
2014-02-10 15:05:00,40.58,40.63,40.57,40.63,32000.0,28.7857,28.8211,28.7786,28.8211,32000.0
2014-02-10 15:10:00,40.63,40.67,40.62,40.66,30600.0,28.8211,28.8495,28.814,28.8424,30600.0
2014-02-10 15:15:00,40.67,40.7,40.65,40.7,50500.0,28.8495,28.8708,28.8353,28.8708,50500.0
2014-02-10 15:20:00,40.69,40.7,40.68,40.7,27000.0,28.8637,28.8708,28.8566,28.8708,27000.0
2014-02-10 15:25:00,40.7,40.7,40.59,40.61,98900.0,28.8708,28.8708,28.7928,28.8069,98900.0
2014-02-10 15:30:00,40.61,40.68,40.61,40.68,42100.0,28.8069,28.8566,28.8069,28.8566,42100.0
2014-02-10 15:35:00,40.68,40.7,40.68,40.7,60800.0,28.8566,28.8708,28.8566,28.8708,60800.0
2014-02-10 15:40:00,40.7,40.7,40.67,40.68,59600.0,28.8708,28.8708,28.8495,28.8566,59600.0
2014-02-10 15:45:00,40.68,40.7,40.65,40.7,70800.0,28.8566,28.8708,28.8353,28.8708,70800.0
2014-02-10 15:50:00,40.7,40.71,40.69,40.71,55400.0,28.8708,28.8779,28.8637,28.8779,55400.0
2014-02-10 15:55:00,40.71,40.73,40.68,40.73,160300.0,28.8779,28.8921,28.8566,28.8921,160300.0
2014-02-11 09:30:00,41.58,41.58,40.7,40.81,38200.0,29.495,29.495,28.8708,28.9488,38200.0
2014-02-11 09:35:00,40.84,40.92,40.78,40.9,14300.0,28.9701,29.0269,28.9275,29.0127,14300.0
2014-02-11 09:40:00,40.88,40.96,40.87,40.95,9000.0,28.9985,29.0552,28.9914,29.0481,9000.0
2014-02-11 09:45:00,40.96,41.03,40.96,41.03,21900.0,29.0552,29.1049,29.0552,29.1049,21900.0
2014-02-11 09:50:00,41.03,41.05,40.97,41.05,25200.0,29.1049,29.1191,29.0623,29.1191,25200.0
2014-02-11 09:55:00,41.05,41.06,40.99,41.02,31500.0,29.1191,29.1262,29.0765,29.0978,31500.0
2014-02-11 10:00:00,41.03,41.08,41.02,41.03,28900.0,29.1049,29.1403,29.0978,29.1049,28900.0
2014-02-11 10:05:00,41.03,41.06,41.0,41.02,31800.0,29.1049,29.1262,29.0836,29.0978,31800.0
2014-02-11 10:10:00,41.02,41.02,40.98,41.01,24400.0,29.0978,29.0978,29.0694,29.0907,24400.0
2014-02-11 10:15:00,41.01,41.03,41.01,41.03,14200.0,29.0907,29.1049,29.0907,29.1049,14200.0
2014-02-11 10:20:00,41.04,41.1,41.04,41.07,20500.0,29.112,29.1545,29.112,29.1333,20500.0
2014-02-11 10:25:00,41.07,41.08,40.99,41.01,30700.0,29.1333,29.1403,29.0765,29.0907,30700.0
2014-02-11 10:30:00,41.02,41.02,41.0,41.01,13700.0,29.0978,29.0978,29.0836,29.0907,13700.0
2014-02-11 10:35:00,41.02,41.04,41.01,41.02,9200.0,29.0978,29.112,29.0907,29.0978,9200.0
2014-02-11 10:40:00,41.02,41.06,41.02,41.06,12900.0,29.0978,29.1262,29.0978,29.1262,12900.0
2014-02-11 10:45:00,41.06,41.07,41.04,41.04,16000.0,29.1262,29.1333,29.112,29.112,16000.0
2014-02-11 10:50:00,41.05,41.07,41.02,41.04,32600.0,29.1191,29.1333,29.0978,29.112,32600.0
2014-02-11 10:55:00,41.03,41.06,41.01,41.06,12900.0,29.1049,29.1262,29.0907,29.1262,12900.0
2014-02-11 11:00:00,41.06,41.12,41.06,41.07,18400.0,29.1262,29.1687,29.1262,29.1333,18400.0
2014-02-11 11:05:00,41.06,41.09,41.04,41.08,30100.0,29.1262,29.1474,29.112,29.1403,30100.0
2014-02-11 11:10:00,41.07,41.08,41.06,41.06,14000.0,29.1333,29.1403,29.1262,29.1262,14000.0
2014-02-11 11:15:00,41.06,41.16,41.06,41.15,28100.0,29.1262,29.1971,29.1262,29.19,28100.0
2014-02-11 11:20:00,41.15,41.18,41.13,41.17,18500.0,29.19,29.2113,29.1758,29.2042,18500.0
2014-02-11 11:25:00,41.18,41.2,41.17,41.2,24300.0,29.2113,29.2255,29.2042,29.2255,24300.0
2014-02-11 11:30:00,41.2,41.2,41.15,41.18,19800.0,29.2255,29.2255,29.19,29.2113,19800.0
2014-02-11 11:35:00,41.17,41.2,41.16,41.2,10300.0,29.2042,29.2255,29.1971,29.2255,10300.0
2014-02-11 11:40:00,41.19,41.22,41.19,41.22,9100.0,29.2184,29.2397,29.2184,29.2397,9100.0
2014-02-11 11:45:00,41.22,41.22,41.16,41.17,20200.0,29.2397,29.2397,29.1971,29.2042,20200.0
2014-02-11 11:50:00,41.16,41.18,41.14,41.16,7900.0,29.1971,29.2113,29.1829,29.1971,7900.0
2014-02-11 11:55:00,41.16,41.16,41.14,41.15,8700.0,29.1971,29.1971,29.1829,29.19,8700.0
2014-02-11 12:00:00,41.16,41.16,41.13,41.14,9100.0,29.1971,29.1971,29.1758,29.1829,9100.0
2014-02-11 12:05:00,41.14,41.14,41.13,41.13,4400.0,29.1829,29.1829,29.1758,29.1758,4400.0
2014-02-11 12:10:00,41.12,41.12,41.09,41.1,12800.0,29.1687,29.1687,29.1474,29.1545,12800.0
2014-02-11 12:15:00,41.09,41.12,41.08,41.12,6800.0,29.1474,29.1687,29.1403,29.1687,6800.0
2014-02-11 12:20:00,41.12,41.13,41.1,41.11,8500.0,29.1687,29.1758,29.1545,29.1616,8500.0
2014-02-11 12:25:00,41.12,41.13,41.11,41.13,7100.0,29.1687,29.1758,29.1616,29.1758,7100.0
2014-02-11 12:30:00,41.13,41.13,41.12,41.13,5600.0,29.1758,29.1758,29.1687,29.1758,5600.0
2014-02-11 12:35:00,41.13,41.14,41.12,41.14,53800.0,29.1758,29.1829,29.1687,29.1829,53800.0
2014-02-11 12:40:00,41.14,41.14,41.12,41.13,12000.0,29.1829,29.1829,29.1687,29.1758,12000.0
2014-02-11 12:45:00,41.13,41.14,41.12,41.14,5000.0,29.1758,29.1829,29.1687,29.1829,5000.0
2014-02-11 12:50:00,41.14,41.16,41.14,41.14,10300.0,29.1829,29.1971,29.1829,29.1829,10300.0
2014-02-11 12:55:00,41.15,41.15,41.12,41.13,19800.0,29.19,29.19,29.1687,29.1758,19800.0
2014-02-11 13:00:00,41.12,41.13,41.12,41.13,9000.0,29.1687,29.1758,29.1687,29.1758,9000.0
2014-02-11 13:05:00,41.13,41.13,41.11,41.11,12800.0,29.1758,29.1758,29.1616,29.1616,12800.0
2014-02-11 13:10:00,41.12,41.15,41.12,41.15,23200.0,29.1687,29.19,29.1687,29.19,23200.0
2014-02-11 13:15:00,41.15,41.15,41.13,41.15,10400.0,29.19,29.19,29.1758,29.19,10400.0
2014-02-11 13:20:00,41.15,41.15,41.13,41.14,9400.0,29.19,29.19,29.1758,29.1829,9400.0
2014-02-11 13:25:00,41.14,41.15,41.14,41.15,9300.0,29.1829,29.19,29.1829,29.19,9300.0
2014-02-11 13:30:00,41.15,41.15,41.11,41.11,17700.0,29.19,29.19,29.1616,29.1616,17700.0
2014-02-11 13:35:00,41.11,41.12,41.08,41.08,12200.0,29.1616,29.1687,29.1403,29.1403,12200.0
2014-02-11 13:40:00,41.08,41.11,41.08,41.11,12200.0,29.1403,29.1616,29.1403,29.1616,12200.0
2014-02-11 13:45:00,41.1,41.12,41.1,41.12,14900.0,29.1545,29.1687,29.1545,29.1687,14900.0
2014-02-11 13:50:00,41.11,41.12,41.1,41.11,8000.0,29.1616,29.1687,29.1545,29.1616,8000.0
2014-02-11 13:55:00,41.11,41.11,41.08,41.08,11300.0,29.1616,29.1616,29.1403,29.1403,11300.0
2014-02-11 14:00:00,41.09,41.1,41.08,41.09,11200.0,29.1474,29.1545,29.1403,29.1474,11200.0
2014-02-11 14:05:00,41.09,41.11,41.08,41.1,19300.0,29.1474,29.1616,29.1403,29.1545,19300.0
2014-02-11 14:10:00,41.09,41.11,41.07,41.07,16500.0,29.1474,29.1616,29.1333,29.1333,16500.0
2014-02-11 14:15:00,41.07,41.1,41.07,41.1,12800.0,29.1333,29.1545,29.1333,29.1545,12800.0
2014-02-11 14:20:00,41.1,41.14,41.1,41.14,9700.0,29.1545,29.1829,29.1545,29.1829,9700.0
2014-02-11 14:25:00,41.13,41.14,41.13,41.13,10500.0,29.1758,29.1829,29.1758,29.1758,10500.0
2014-02-11 14:30:00,41.14,41.16,41.13,41.15,12900.0,29.1829,29.1971,29.1758,29.19,12900.0
2014-02-11 14:35:00,41.15,41.16,41.14,41.16,15900.0,29.19,29.1971,29.1829,29.1971,15900.0
2014-02-11 14:40:00,41.17,41.23,41.17,41.22,21600.0,29.2042,29.2468,29.2042,29.2397,21600.0
2014-02-11 14:45:00,41.22,41.23,41.21,41.23,8600.0,29.2397,29.2468,29.2326,29.2468,8600.0
2014-02-11 14:50:00,41.23,41.23,41.21,41.21,18100.0,29.2468,29.2468,29.2326,29.2326,18100.0
2014-02-11 14:55:00,41.22,41.24,41.21,41.22,27300.0,29.2397,29.2538,29.2326,29.2397,27300.0
2014-02-11 15:00:00,41.23,41.24,41.22,41.24,13100.0,29.2468,29.2538,29.2397,29.2538,13100.0
2014-02-11 15:05:00,41.24,41.25,41.21,41.23,14100.0,29.2538,29.2609,29.2326,29.2468,14100.0
2014-02-11 15:10:00,41.23,41.25,41.22,41.25,6500.0,29.2468,29.2609,29.2397,29.2609,6500.0
2014-02-11 15:15:00,41.25,41.26,41.23,41.25,13400.0,29.2609,29.268,29.2468,29.2609,13400.0
2014-02-11 15:20:00,41.26,41.26,41.22,41.23,19900.0,29.268,29.268,29.2397,29.2468,19900.0
2014-02-11 15:25:00,41.23,41.24,41.22,41.24,18500.0,29.2468,29.2538,29.2397,29.2538,18500.0
2014-02-11 15:30:00,41.23,41.24,41.22,41.23,24500.0,29.2468,29.2538,29.2397,29.2468,24500.0
2014-02-11 15:35:00,41.23,41.24,41.22,41.24,19700.0,29.2468,29.2538,29.2397,29.2538,19700.0
2014-02-11 15:40:00,41.24,41.25,41.23,41.24,25100.0,29.2538,29.2609,29.2468,29.2538,25100.0
2014-02-11 15:45:00,41.24,41.25,41.2,41.2,38600.0,29.2538,29.2609,29.2255,29.2255,38600.0
2014-02-11 15:50:00,41.21,41.22,41.17,41.18,98300.0,29.2326,29.2397,29.2042,29.2113,98300.0
2014-02-11 15:55:00,41.17,41.18,41.14,41.17,105400.0,29.2042,29.2113,29.1829,29.2042,105400.0
2014-02-12 09:30:00,41.45,41.68,41.26,41.39,53200.0,29.4028,29.566,29.268,29.3602,53200.0
2014-02-12 09:35:00,41.4,41.47,41.35,41.44,23000.0,29.3673,29.417,29.3319,29.3957,23000.0
2014-02-12 09:40:00,41.44,41.47,41.41,41.47,10200.0,29.3957,29.417,29.3744,29.417,10200.0
2014-02-12 09:45:00,41.47,41.51,41.42,41.42,28700.0,29.417,29.4454,29.3815,29.3815,28700.0
2014-02-12 09:50:00,41.42,41.45,41.41,41.42,34500.0,29.3815,29.4028,29.3744,29.3815,34500.0
2014-02-12 09:55:00,41.42,41.46,41.41,41.46,26100.0,29.3815,29.4099,29.3744,29.4099,26100.0
2014-02-12 10:00:00,41.46,41.47,41.39,41.39,36500.0,29.4099,29.417,29.3602,29.3602,36500.0
2014-02-12 10:05:00,41.39,41.39,41.35,41.35,51000.0,29.3602,29.3602,29.3319,29.3319,51000.0
2014-02-12 10:10:00,41.36,41.37,41.28,41.29,22400.0,29.339,29.3461,29.2822,29.2893,22400.0
2014-02-12 10:15:00,41.27,41.27,41.2,41.22,25200.0,29.2751,29.2751,29.2255,29.2397,25200.0
2014-02-12 10:20:00,41.22,41.24,41.19,41.23,22400.0,29.2397,29.2538,29.2184,29.2468,22400.0
2014-02-12 10:25:00,41.23,41.25,41.19,41.21,35600.0,29.2468,29.2609,29.2184,29.2326,35600.0
2014-02-12 10:30:00,41.21,41.23,41.15,41.17,42600.0,29.2326,29.2468,29.19,29.2042,42600.0
2014-02-12 10:35:00,41.17,41.17,41.12,41.14,32700.0,29.2042,29.2042,29.1687,29.1829,32700.0
2014-02-12 10:40:00,41.13,41.15,41.12,41.12,13100.0,29.1758,29.19,29.1687,29.1687,13100.0
2014-02-12 10:45:00,41.12,41.21,41.12,41.2,28400.0,29.1687,29.2326,29.1687,29.2255,28400.0
2014-02-12 10:50:00,41.21,41.21,41.18,41.19,16100.0,29.2326,29.2326,29.2113,29.2184,16100.0
2014-02-12 10:55:00,41.18,41.19,41.15,41.17,22000.0,29.2113,29.2184,29.19,29.2042,22000.0
2014-02-12 11:00:00,41.18,41.2,41.16,41.19,36700.0,29.2113,29.2255,29.1971,29.2184,36700.0
2014-02-12 11:05:00,41.19,41.2,41.17,41.19,18400.0,29.2184,29.2255,29.2042,29.2184,18400.0
2014-02-12 11:10:00,41.19,41.19,41.15,41.18,19700.0,29.2184,29.2184,29.19,29.2113,19700.0
2014-02-12 11:15:00,41.18,41.2,41.17,41.19,19100.0,29.2113,29.2255,29.2042,29.2184,19100.0
2014-02-12 11:20:00,41.19,41.23,41.18,41.21,41200.0,29.2184,29.2468,29.2113,29.2326,41200.0
2014-02-12 11:25:00,41.2,41.28,41.19,41.28,50200.0,29.2255,29.2822,29.2184,29.2822,50200.0
2014-02-12 11:30:00,41.27,41.3,41.27,41.3,22700.0,29.2751,29.2964,29.2751,29.2964,22700.0
2014-02-12 11:35:00,41.3,41.31,41.29,41.31,25200.0,29.2964,29.3035,29.2893,29.3035,25200.0
2014-02-12 11:40:00,41.31,41.35,41.31,41.33,22700.0,29.3035,29.3319,29.3035,29.3177,22700.0
2014-02-12 11:45:00,41.34,41.35,41.32,41.32,15000.0,29.3248,29.3319,29.3106,29.3106,15000.0
2014-02-12 11:50:00,41.31,41.35,41.3,41.35,18200.0,29.3035,29.3319,29.2964,29.3319,18200.0
2014-02-12 11:55:00,41.35,41.38,41.35,41.38,9400.0,29.3319,29.3532,29.3319,29.3532,9400.0
2014-02-12 12:00:00,41.38,41.39,41.35,41.39,20500.0,29.3532,29.3602,29.3319,29.3602,20500.0
2014-02-12 12:05:00,41.4,41.43,41.38,41.43,17800.0,29.3673,29.3886,29.3532,29.3886,17800.0
2014-02-12 12:10:00,41.43,41.44,41.36,41.38,10500.0,29.3886,29.3957,29.339,29.3532,10500.0
2014-02-12 12:15:00,41.38,41.42,41.38,41.39,11700.0,29.3532,29.3815,29.3532,29.3602,11700.0
2014-02-12 12:20:00,41.39,41.4,41.37,41.38,15800.0,29.3602,29.3673,29.3461,29.3532,15800.0
2014-02-12 12:25:00,41.38,41.38,41.36,41.37,10800.0,29.3532,29.3532,29.339,29.3461,10800.0
2014-02-12 12:30:00,41.36,41.37,41.34,41.36,17000.0,29.339,29.3461,29.3248,29.339,17000.0
2014-02-12 12:35:00,41.36,41.38,41.34,41.34,12600.0,29.339,29.3532,29.3248,29.3248,12600.0
2014-02-12 12:40:00,41.35,41.36,41.33,41.33,11600.0,29.3319,29.339,29.3177,29.3177,11600.0
2014-02-12 12:45:00,41.34,41.35,41.31,41.31,10600.0,29.3248,29.3319,29.3035,29.3035,10600.0
2014-02-12 12:50:00,41.31,41.37,41.29,41.37,25900.0,29.3035,29.3461,29.2893,29.3461,25900.0
2014-02-12 12:55:00,41.36,41.37,41.35,41.37,13500.0,29.339,29.3461,29.3319,29.3461,13500.0
2014-02-12 13:00:00,41.37,41.37,41.34,41.35,11100.0,29.3461,29.3461,29.3248,29.3319,11100.0
2014-02-12 13:05:00,41.34,41.37,41.32,41.37,11300.0,29.3248,29.3461,29.3106,29.3461,11300.0
2014-02-12 13:10:00,41.37,41.37,41.36,41.37,3200.0,29.3461,29.3461,29.339,29.3461,3200.0
2014-02-12 13:15:00,41.36,41.43,41.36,41.42,16100.0,29.339,29.3886,29.339,29.3815,16100.0
2014-02-12 13:20:00,41.43,41.44,41.4,41.44,17700.0,29.3886,29.3957,29.3673,29.3957,17700.0
2014-02-12 13:25:00,41.44,41.46,41.43,41.45,7500.0,29.3957,29.4099,29.3886,29.4028,7500.0
2014-02-12 13:30:00,41.44,41.46,41.44,41.46,8600.0,29.3957,29.4099,29.3957,29.4099,8600.0
2014-02-12 13:35:00,41.45,41.46,41.42,41.42,5900.0,29.4028,29.4099,29.3815,29.3815,5900.0
2014-02-12 13:40:00,41.42,41.44,41.39,41.43,19100.0,29.3815,29.3957,29.3602,29.3886,19100.0
2014-02-12 13:45:00,41.42,41.46,41.42,41.45,26100.0,29.3815,29.4099,29.3815,29.4028,26100.0
2014-02-12 13:50:00,41.46,41.47,41.45,41.45,9400.0,29.4099,29.417,29.4028,29.4028,9400.0
2014-02-12 13:55:00,41.45,41.46,41.43,41.44,12300.0,29.4028,29.4099,29.3886,29.3957,12300.0
2014-02-12 14:00:00,41.44,41.47,41.44,41.45,6700.0,29.3957,29.417,29.3957,29.4028,6700.0
2014-02-12 14:05:00,41.46,41.48,41.46,41.47,16600.0,29.4099,29.4241,29.4099,29.417,16600.0
2014-02-12 14:10:00,41.47,41.47,41.41,41.43,19300.0,29.417,29.417,29.3744,29.3886,19300.0
2014-02-12 14:15:00,41.42,41.46,41.42,41.45,9800.0,29.3815,29.4099,29.3815,29.4028,9800.0
2014-02-12 14:20:00,41.45,41.47,41.44,41.47,9200.0,29.4028,29.417,29.3957,29.417,9200.0
2014-02-12 14:25:00,41.46,41.47,41.44,41.44,13500.0,29.4099,29.417,29.3957,29.3957,13500.0
2014-02-12 14:30:00,41.43,41.44,41.4,41.42,21000.0,29.3886,29.3957,29.3673,29.3815,21000.0
2014-02-12 14:35:00,41.43,41.44,41.41,41.41,17800.0,29.3886,29.3957,29.3744,29.3744,17800.0
2014-02-12 14:40:00,41.41,41.43,41.41,41.43,19400.0,29.3744,29.3886,29.3744,29.3886,19400.0
2014-02-12 14:45:00,41.42,41.43,41.38,41.4,15300.0,29.3815,29.3886,29.3532,29.3673,15300.0
2014-02-12 14:50:00,41.4,41.42,41.38,41.42,17800.0,29.3673,29.3815,29.3532,29.3815,17800.0
2014-02-12 14:55:00,41.41,41.43,41.39,41.42,18300.0,29.3744,29.3886,29.3602,29.3815,18300.0
2014-02-12 15:00:00,41.42,41.43,41.41,41.41,15100.0,29.3815,29.3886,29.3744,29.3744,15100.0
2014-02-12 15:05:00,41.41,41.43,41.4,41.42,27200.0,29.3744,29.3886,29.3673,29.3815,27200.0
2014-02-12 15:10:00,41.43,41.44,41.4,41.43,17000.0,29.3886,29.3957,29.3673,29.3886,17000.0
2014-02-12 15:15:00,41.43,41.46,41.43,41.46,22600.0,29.3886,29.4099,29.3886,29.4099,22600.0
2014-02-12 15:20:00,41.46,41.47,41.44,41.45,21100.0,29.4099,29.417,29.3957,29.4028,21100.0
2014-02-12 15:25:00,41.45,41.45,41.42,41.42,17700.0,29.4028,29.4028,29.3815,29.3815,17700.0
2014-02-12 15:30:00,41.42,41.46,41.42,41.45,17400.0,29.3815,29.4099,29.3815,29.4028,17400.0
2014-02-12 15:35:00,41.44,41.44,41.41,41.41,34000.0,29.3957,29.3957,29.3744,29.3744,34000.0
2014-02-12 15:40:00,41.41,41.46,41.41,41.45,30100.0,29.3744,29.4099,29.3744,29.4028,30100.0
2014-02-12 15:45:00,41.45,41.47,41.42,41.44,41000.0,29.4028,29.417,29.3815,29.3957,41000.0
2014-02-12 15:50:00,41.43,41.45,41.42,41.45,63700.0,29.3886,29.4028,29.3815,29.4028,63700.0
2014-02-12 15:55:00,41.44,41.48,41.43,41.47,150600.0,29.3957,29.4241,29.3886,29.417,150600.0
2014-02-13 09:30:00,40.99,41.22,40.99,41.15,56300.0,29.0765,29.2397,29.0765,29.19,56300.0
2014-02-13 09:35:00,41.19,41.3,41.18,41.25,15500.0,29.2184,29.2964,29.2113,29.2609,15500.0
2014-02-13 09:40:00,41.23,41.33,41.23,41.27,11200.0,29.2468,29.3177,29.2468,29.2751,11200.0
2014-02-13 09:45:00,41.25,41.28,41.22,41.28,25500.0,29.2609,29.2822,29.2397,29.2822,25500.0
2014-02-13 09:50:00,41.29,41.31,41.23,41.26,21500.0,29.2893,29.3035,29.2468,29.268,21500.0
2014-02-13 09:55:00,41.26,41.28,41.23,41.28,11300.0,29.268,29.2822,29.2468,29.2822,11300.0
2014-02-13 10:00:00,41.28,41.36,41.26,41.34,20000.0,29.2822,29.339,29.268,29.3248,20000.0
2014-02-13 10:05:00,41.35,41.39,41.33,41.39,17000.0,29.3319,29.3602,29.3177,29.3602,17000.0
2014-02-13 10:10:00,41.39,41.4,41.35,41.39,11600.0,29.3602,29.3673,29.3319,29.3602,11600.0
2014-02-13 10:15:00,41.39,41.48,41.39,41.47,23200.0,29.3602,29.4241,29.3602,29.417,23200.0
2014-02-13 10:20:00,41.47,41.48,41.38,41.39,24500.0,29.417,29.4241,29.3532,29.3602,24500.0
2014-02-13 10:25:00,41.38,41.42,41.37,41.39,14300.0,29.3532,29.3815,29.3461,29.3602,14300.0
2014-02-13 10:30:00,41.39,41.39,41.34,41.37,12800.0,29.3602,29.3602,29.3248,29.3461,12800.0
2014-02-13 10:35:00,41.37,41.41,41.36,41.39,16500.0,29.3461,29.3744,29.339,29.3602,16500.0
2014-02-13 10:40:00,41.38,41.41,41.37,41.4,13300.0,29.3532,29.3744,29.3461,29.3673,13300.0
2014-02-13 10:45:00,41.4,41.41,41.35,41.36,10300.0,29.3673,29.3744,29.3319,29.339,10300.0
2014-02-13 10:50:00,41.36,41.43,41.33,41.42,18000.0,29.339,29.3886,29.3177,29.3815,18000.0
2014-02-13 10:55:00,41.42,41.46,41.41,41.43,10600.0,29.3815,29.4099,29.3744,29.3886,10600.0
2014-02-13 11:00:00,41.43,41.49,41.43,41.48,10600.0,29.3886,29.4312,29.3886,29.4241,10600.0
2014-02-13 11:05:00,41.47,41.49,41.46,41.48,6900.0,29.417,29.4312,29.4099,29.4241,6900.0
2014-02-13 11:10:00,41.47,41.47,41.44,41.47,9200.0,29.417,29.417,29.3957,29.417,9200.0
2014-02-13 11:15:00,41.46,41.49,41.46,41.49,9700.0,29.4099,29.4312,29.4099,29.4312,9700.0
2014-02-13 11:20:00,41.48,41.51,41.48,41.49,5700.0,29.4241,29.4454,29.4241,29.4312,5700.0
2014-02-13 11:25:00,41.49,41.5,41.47,41.49,14700.0,29.4312,29.4383,29.417,29.4312,14700.0
2014-02-13 11:30:00,41.48,41.49,41.45,41.45,7900.0,29.4241,29.4312,29.4028,29.4028,7900.0
2014-02-13 11:35:00,41.45,41.51,41.45,41.5,26000.0,29.4028,29.4454,29.4028,29.4383,26000.0
2014-02-13 11:40:00,41.49,41.5,41.46,41.46,11400.0,29.4312,29.4383,29.4099,29.4099,11400.0
2014-02-13 11:45:00,41.47,41.49,41.46,41.48,7700.0,29.417,29.4312,29.4099,29.4241,7700.0
2014-02-13 11:50:00,41.48,41.48,41.45,41.46,4900.0,29.4241,29.4241,29.4028,29.4099,4900.0
2014-02-13 11:55:00,41.45,41.46,41.39,41.42,12800.0,29.4028,29.4099,29.3602,29.3815,12800.0
2014-02-13 12:00:00,41.42,41.42,41.37,41.37,4200.0,29.3815,29.3815,29.3461,29.3461,4200.0
2014-02-13 12:05:00,41.37,41.38,41.36,41.37,3100.0,29.3461,29.3532,29.339,29.3461,3100.0
2014-02-13 12:10:00,41.35,41.39,41.35,41.37,11500.0,29.3319,29.3602,29.3319,29.3461,11500.0
2014-02-13 12:15:00,41.38,41.4,41.38,41.39,6300.0,29.3532,29.3673,29.3532,29.3602,6300.0
2014-02-13 12:20:00,41.39,41.4,41.37,41.37,7400.0,29.3602,29.3673,29.3461,29.3461,7400.0
2014-02-13 12:25:00,41.37,41.41,41.37,41.41,8300.0,29.3461,29.3744,29.3461,29.3744,8300.0
2014-02-13 12:30:00,41.41,41.42,41.4,41.4,8500.0,29.3744,29.3815,29.3673,29.3673,8500.0
2014-02-13 12:35:00,41.4,41.41,41.39,41.4,6700.0,29.3673,29.3744,29.3602,29.3673,6700.0
2014-02-13 12:40:00,41.4,41.42,41.39,41.41,10300.0,29.3673,29.3815,29.3602,29.3744,10300.0
2014-02-13 12:45:00,41.4,41.42,41.39,41.42,5000.0,29.3673,29.3815,29.3602,29.3815,5000.0
2014-02-13 12:50:00,41.42,41.45,41.41,41.44,9900.0,29.3815,29.4028,29.3744,29.3957,9900.0
2014-02-13 12:55:00,41.43,41.45,41.42,41.42,12200.0,29.3886,29.4028,29.3815,29.3815,12200.0
2014-02-13 13:00:00,41.42,41.44,41.42,41.42,5400.0,29.3815,29.3957,29.3815,29.3815,5400.0
2014-02-13 13:05:00,41.43,41.45,41.43,41.45,17100.0,29.3886,29.4028,29.3886,29.4028,17100.0
2014-02-13 13:10:00,41.45,41.46,41.43,41.45,15400.0,29.4028,29.4099,29.3886,29.4028,15400.0
2014-02-13 13:15:00,41.45,41.49,41.44,41.48,9700.0,29.4028,29.4312,29.3957,29.4241,9700.0
2014-02-13 13:20:00,41.48,41.49,41.46,41.48,11300.0,29.4241,29.4312,29.4099,29.4241,11300.0
2014-02-13 13:25:00,41.48,41.48,41.46,41.46,6700.0,29.4241,29.4241,29.4099,29.4099,6700.0
2014-02-13 13:30:00,41.47,41.47,41.46,41.47,8400.0,29.417,29.417,29.4099,29.417,8400.0
2014-02-13 13:35:00,41.46,41.52,41.46,41.51,11600.0,29.4099,29.4525,29.4099,29.4454,11600.0
2014-02-13 13:40:00,41.52,41.54,41.51,41.54,10400.0,29.4525,29.4667,29.4454,29.4667,10400.0
2014-02-13 13:45:00,41.54,41.57,41.54,41.56,24600.0,29.4667,29.4879,29.4667,29.4808,24600.0
2014-02-13 13:50:00,41.56,41.57,41.55,41.57,9700.0,29.4808,29.4879,29.4737,29.4879,9700.0
2014-02-13 13:55:00,41.57,41.6,41.57,41.6,12300.0,29.4879,29.5092,29.4879,29.5092,12300.0
2014-02-13 14:00:00,41.6,41.62,41.59,41.6,20000.0,29.5092,29.5234,29.5021,29.5092,20000.0
2014-02-13 14:05:00,41.6,41.64,41.59,41.63,14200.0,29.5092,29.5376,29.5021,29.5305,14200.0
2014-02-13 14:10:00,41.64,41.65,41.63,41.64,13100.0,29.5376,29.5447,29.5305,29.5376,13100.0
2014-02-13 14:15:00,41.64,41.65,41.6,41.6,14500.0,29.5376,29.5447,29.5092,29.5092,14500.0
2014-02-13 14:20:00,41.61,41.64,41.59,41.62,14600.0,29.5163,29.5376,29.5021,29.5234,14600.0
2014-02-13 14:25:00,41.62,41.63,41.57,41.59,11700.0,29.5234,29.5305,29.4879,29.5021,11700.0
2014-02-13 14:30:00,41.59,41.6,41.58,41.59,14800.0,29.5021,29.5092,29.495,29.5021,14800.0
2014-02-13 14:35:00,41.6,41.6,41.57,41.6,15800.0,29.5092,29.5092,29.4879,29.5092,15800.0
2014-02-13 14:40:00,41.6,41.6,41.59,41.6,12400.0,29.5092,29.5092,29.5021,29.5092,12400.0
2014-02-13 14:45:00,41.6,41.64,41.59,41.6,23600.0,29.5092,29.5376,29.5021,29.5092,23600.0
2014-02-13 14:50:00,41.61,41.63,41.6,41.62,12700.0,29.5163,29.5305,29.5092,29.5234,12700.0
2014-02-13 14:55:00,41.62,41.64,41.61,41.63,10000.0,29.5234,29.5376,29.5163,29.5305,10000.0
2014-02-13 15:00:00,41.63,41.63,41.59,41.6,13500.0,29.5305,29.5305,29.5021,29.5092,13500.0
2014-02-13 15:05:00,41.6,41.63,41.59,41.62,13000.0,29.5092,29.5305,29.5021,29.5234,13000.0
2014-02-13 15:10:00,41.62,41.64,41.61,41.63,13500.0,29.5234,29.5376,29.5163,29.5305,13500.0
2014-02-13 15:15:00,41.63,41.64,41.58,41.61,22000.0,29.5305,29.5376,29.495,29.5163,22000.0
2014-02-13 15:20:00,41.61,41.61,41.57,41.6,12300.0,29.5163,29.5163,29.4879,29.5092,12300.0
2014-02-13 15:25:00,41.61,41.63,41.59,41.63,15800.0,29.5163,29.5305,29.5021,29.5305,15800.0
2014-02-13 15:30:00,41.63,41.64,41.6,41.63,25200.0,29.5305,29.5376,29.5092,29.5305,25200.0
2014-02-13 15:35:00,41.63,41.63,41.59,41.59,12700.0,29.5305,29.5305,29.5021,29.5021,12700.0
2014-02-13 15:40:00,41.59,41.61,41.58,41.61,25300.0,29.5021,29.5163,29.495,29.5163,25300.0
2014-02-13 15:45:00,41.61,41.61,41.55,41.58,51900.0,29.5163,29.5163,29.4737,29.495,51900.0
2014-02-13 15:50:00,41.58,41.6,41.58,41.58,47300.0,29.495,29.5092,29.495,29.495,47300.0
2014-02-13 15:55:00,41.58,41.59,41.53,41.53,146900.0,29.495,29.5021,29.4596,29.4596,146900.0
2014-02-14 09:30:00,41.68,41.71,41.32,41.33,61700.0,29.566,29.5872,29.3106,29.3177,61700.0
2014-02-14 09:35:00,41.32,41.42,41.32,41.34,28400.0,29.3106,29.3815,29.3106,29.3248,28400.0
2014-02-14 09:40:00,41.34,41.34,41.27,41.29,22400.0,29.3248,29.3248,29.2751,29.2893,22400.0
2014-02-14 09:45:00,41.29,41.34,41.26,41.33,12300.0,29.2893,29.3248,29.268,29.3177,12300.0
2014-02-14 09:50:00,41.33,41.4,41.3,41.4,11500.0,29.3177,29.3673,29.2964,29.3673,11500.0
2014-02-14 09:55:00,41.42,41.44,41.34,41.39,14800.0,29.3815,29.3957,29.3248,29.3602,14800.0
2014-02-14 10:00:00,41.42,41.42,41.33,41.38,18000.0,29.3815,29.3815,29.3177,29.3532,18000.0
2014-02-14 10:05:00,41.35,41.39,41.32,41.38,11400.0,29.3319,29.3602,29.3106,29.3532,11400.0
2014-02-14 10:10:00,41.39,41.45,41.39,41.42,8300.0,29.3602,29.4028,29.3602,29.3815,8300.0
2014-02-14 10:15:00,41.43,41.46,41.42,41.44,8900.0,29.3886,29.4099,29.3815,29.3957,8900.0
2014-02-14 10:20:00,41.44,41.5,41.44,41.48,11700.0,29.3957,29.4383,29.3957,29.4241,11700.0
2014-02-14 10:25:00,41.49,41.56,41.48,41.54,15900.0,29.4312,29.4808,29.4241,29.4667,15900.0
2014-02-14 10:30:00,41.54,41.62,41.54,41.61,12300.0,29.4667,29.5234,29.4667,29.5163,12300.0
2014-02-14 10:35:00,41.62,41.63,41.57,41.57,15200.0,29.5234,29.5305,29.4879,29.4879,15200.0
2014-02-14 10:40:00,41.58,41.59,41.53,41.54,10000.0,29.495,29.5021,29.4596,29.4667,10000.0
2014-02-14 10:45:00,41.55,41.56,41.52,41.55,8200.0,29.4737,29.4808,29.4525,29.4737,8200.0
2014-02-14 10:50:00,41.55,41.56,41.54,41.56,9500.0,29.4737,29.4808,29.4667,29.4808,9500.0
2014-02-14 10:55:00,41.56,41.58,41.53,41.54,7100.0,29.4808,29.495,29.4596,29.4667,7100.0
2014-02-14 11:00:00,41.54,41.6,41.53,41.59,13600.0,29.4667,29.5092,29.4596,29.5021,13600.0
2014-02-14 11:05:00,41.59,41.62,41.59,41.6,11000.0,29.5021,29.5234,29.5021,29.5092,11000.0
2014-02-14 11:10:00,41.6,41.65,41.6,41.64,6600.0,29.5092,29.5447,29.5092,29.5376,6600.0
2014-02-14 11:15:00,41.62,41.65,41.62,41.65,7900.0,29.5234,29.5447,29.5234,29.5447,7900.0
2014-02-14 11:20:00,41.65,41.65,41.62,41.62,8100.0,29.5447,29.5447,29.5234,29.5234,8100.0
2014-02-14 11:25:00,41.63,41.64,41.62,41.62,6900.0,29.5305,29.5376,29.5234,29.5234,6900.0
2014-02-14 11:30:00,41.62,41.64,41.62,41.64,7700.0,29.5234,29.5376,29.5234,29.5376,7700.0
2014-02-14 11:35:00,41.63,41.67,41.62,41.67,9900.0,29.5305,29.5589,29.5234,29.5589,9900.0
2014-02-14 11:40:00,41.67,41.69,41.66,41.68,9700.0,29.5589,29.5731,29.5518,29.566,9700.0
2014-02-14 11:45:00,41.68,41.7,41.67,41.7,11100.0,29.566,29.5801,29.5589,29.5801,11100.0
2014-02-14 11:50:00,41.7,41.73,41.7,41.7,7100.0,29.5801,29.6014,29.5801,29.5801,7100.0
2014-02-14 11:55:00,41.7,41.71,41.68,41.7,8800.0,29.5801,29.5872,29.566,29.5801,8800.0
2014-02-14 12:00:00,41.7,41.72,41.68,41.68,10400.0,29.5801,29.5943,29.566,29.566,10400.0
2014-02-14 12:05:00,41.69,41.7,41.65,41.65,11600.0,29.5731,29.5801,29.5447,29.5447,11600.0
2014-02-14 12:10:00,41.65,41.66,41.64,41.64,3800.0,29.5447,29.5518,29.5376,29.5376,3800.0
2014-02-14 12:15:00,41.65,41.66,41.63,41.65,21600.0,29.5447,29.5518,29.5305,29.5447,21600.0
2014-02-14 12:20:00,41.65,41.65,41.63,41.63,9900.0,29.5447,29.5447,29.5305,29.5305,9900.0
2014-02-14 12:25:00,41.64,41.65,41.63,41.64,5200.0,29.5376,29.5447,29.5305,29.5376,5200.0
2014-02-14 12:30:00,41.64,41.66,41.63,41.65,19700.0,29.5376,29.5518,29.5305,29.5447,19700.0
2014-02-14 12:35:00,41.65,41.65,41.63,41.63,2300.0,29.5447,29.5447,29.5305,29.5305,2300.0
2014-02-14 12:40:00,41.64,41.69,41.64,41.69,17400.0,29.5376,29.5731,29.5376,29.5731,17400.0
2014-02-14 12:45:00,41.69,41.7,41.68,41.69,10600.0,29.5731,29.5801,29.566,29.5731,10600.0
2014-02-14 12:50:00,41.69,41.72,41.68,41.68,16000.0,29.5731,29.5943,29.566,29.566,16000.0
2014-02-14 12:55:00,41.69,41.7,41.68,41.7,8900.0,29.5731,29.5801,29.566,29.5801,8900.0
2014-02-14 13:00:00,41.7,41.71,41.66,41.67,38400.0,29.5801,29.5872,29.5518,29.5589,38400.0
2014-02-14 13:05:00,41.67,41.67,41.65,41.66,20200.0,29.5589,29.5589,29.5447,29.5518,20200.0
2014-02-14 13:10:00,41.66,41.66,41.64,41.65,2600.0,29.5518,29.5518,29.5376,29.5447,2600.0
2014-02-14 13:15:00,41.65,41.65,41.59,41.6,26600.0,29.5447,29.5447,29.5021,29.5092,26600.0
2014-02-14 13:20:00,41.6,41.63,41.6,41.62,20500.0,29.5092,29.5305,29.5092,29.5234,20500.0
2014-02-14 13:25:00,41.62,41.66,41.61,41.66,14000.0,29.5234,29.5518,29.5163,29.5518,14000.0
2014-02-14 13:30:00,41.66,41.68,41.66,41.66,8200.0,29.5518,29.566,29.5518,29.5518,8200.0
2014-02-14 13:35:00,41.66,41.68,41.66,41.68,14000.0,29.5518,29.566,29.5518,29.566,14000.0
2014-02-14 13:40:00,41.68,41.7,41.67,41.7,18200.0,29.566,29.5801,29.5589,29.5801,18200.0
2014-02-14 13:45:00,41.69,41.73,41.69,41.72,20300.0,29.5731,29.6014,29.5731,29.5943,20300.0
2014-02-14 13:50:00,41.72,41.75,41.72,41.75,18400.0,29.5943,29.6156,29.5943,29.6156,18400.0
2014-02-14 13:55:00,41.75,41.76,41.73,41.74,42500.0,29.6156,29.6227,29.6014,29.6085,42500.0
2014-02-14 14:00:00,41.74,41.76,41.73,41.75,19100.0,29.6085,29.6227,29.6014,29.6156,19100.0
2014-02-14 14:05:00,41.75,41.75,41.73,41.74,11300.0,29.6156,29.6156,29.6014,29.6085,11300.0
2014-02-14 14:10:00,41.74,41.75,41.73,41.74,11900.0,29.6085,29.6156,29.6014,29.6085,11900.0
2014-02-14 14:15:00,41.75,41.76,41.72,41.72,20500.0,29.6156,29.6227,29.5943,29.5943,20500.0
2014-02-14 14:20:00,41.72,41.73,41.69,41.69,9000.0,29.5943,29.6014,29.5731,29.5731,9000.0
2014-02-14 14:25:00,41.7,41.71,41.69,41.71,11100.0,29.5801,29.5872,29.5731,29.5872,11100.0
2014-02-14 14:30:00,41.71,41.71,41.7,41.7,9700.0,29.5872,29.5872,29.5801,29.5801,9700.0
2014-02-14 14:35:00,41.7,41.71,41.7,41.71,7000.0,29.5801,29.5872,29.5801,29.5872,7000.0
2014-02-14 14:40:00,41.7,41.73,41.7,41.73,17400.0,29.5801,29.6014,29.5801,29.6014,17400.0
2014-02-14 14:45:00,41.72,41.73,41.72,41.73,19800.0,29.5943,29.6014,29.5943,29.6014,19800.0
2014-02-14 14:50:00,41.73,41.75,41.72,41.75,149700.0,29.6014,29.6156,29.5943,29.6156,149700.0
2014-02-14 14:55:00,41.74,41.78,41.74,41.77,10300.0,29.6085,29.6369,29.6085,29.6298,10300.0
2014-02-14 15:00:00,41.77,41.79,41.77,41.79,60400.0,29.6298,29.644,29.6298,29.644,60400.0
2014-02-14 15:05:00,41.79,41.79,41.73,41.74,26600.0,29.644,29.644,29.6014,29.6085,26600.0
2014-02-14 15:10:00,41.74,41.77,41.73,41.75,16700.0,29.6085,29.6298,29.6014,29.6156,16700.0
2014-02-14 15:15:00,41.75,41.76,41.75,41.76,13700.0,29.6156,29.6227,29.6156,29.6227,13700.0
2014-02-14 15:20:00,41.75,41.76,41.75,41.75,33700.0,29.6156,29.6227,29.6156,29.6156,33700.0
2014-02-14 15:25:00,41.76,41.76,41.75,41.76,11100.0,29.6227,29.6227,29.6156,29.6227,11100.0
2014-02-14 15:30:00,41.75,41.76,41.7,41.71,54100.0,29.6156,29.6227,29.5801,29.5872,54100.0
2014-02-14 15:35:00,41.71,41.71,41.66,41.66,49800.0,29.5872,29.5872,29.5518,29.5518,49800.0
2014-02-14 15:40:00,41.66,41.67,41.61,41.62,44900.0,29.5518,29.5589,29.5163,29.5234,44900.0
2014-02-14 15:45:00,41.62,41.62,41.6,41.62,46200.0,29.5234,29.5234,29.5092,29.5234,46200.0
2014-02-14 15:50:00,41.62,41.62,41.59,41.6,84500.0,29.5234,29.5234,29.5021,29.5092,84500.0
2014-02-14 15:55:00,41.6,41.6,41.59,41.6,108200.0,29.5092,29.5092,29.5021,29.5092,108200.0
2014-02-18 09:30:00,41.59,41.62,41.41,41.41,60400.0,29.5021,29.5234,29.3744,29.3744,60400.0
2014-02-18 09:35:00,41.43,41.54,41.4,41.52,28600.0,29.3886,29.4667,29.3673,29.4525,28600.0
2014-02-18 09:40:00,41.51,41.56,41.48,41.51,30500.0,29.4454,29.4808,29.4241,29.4454,30500.0
2014-02-18 09:45:00,41.52,41.58,41.51,41.52,17300.0,29.4525,29.495,29.4454,29.4525,17300.0
2014-02-18 09:50:00,41.51,41.54,41.46,41.48,33100.0,29.4454,29.4667,29.4099,29.4241,33100.0
2014-02-18 09:55:00,41.48,41.48,41.41,41.44,24700.0,29.4241,29.4241,29.3744,29.3957,24700.0
2014-02-18 10:00:00,41.43,41.43,41.35,41.35,56400.0,29.3886,29.3886,29.3319,29.3319,56400.0
2014-02-18 10:05:00,41.35,41.37,41.31,41.37,27600.0,29.3319,29.3461,29.3035,29.3461,27600.0
2014-02-18 10:10:00,41.36,41.42,41.32,41.4,32300.0,29.339,29.3815,29.3106,29.3673,32300.0
2014-02-18 10:15:00,41.41,41.49,41.4,41.47,27700.0,29.3744,29.4312,29.3673,29.417,27700.0
2014-02-18 10:20:00,41.47,41.48,41.43,41.47,17600.0,29.417,29.4241,29.3886,29.417,17600.0
2014-02-18 10:25:00,41.48,41.51,41.47,41.51,18900.0,29.4241,29.4454,29.417,29.4454,18900.0
2014-02-18 10:30:00,41.52,41.53,41.47,41.48,17400.0,29.4525,29.4596,29.417,29.4241,17400.0
2014-02-18 10:35:00,41.48,41.51,41.46,41.47,27600.0,29.4241,29.4454,29.4099,29.417,27600.0
2014-02-18 10:40:00,41.47,41.48,41.42,41.45,32600.0,29.417,29.4241,29.3815,29.4028,32600.0
2014-02-18 10:45:00,41.45,41.46,41.4,41.41,22200.0,29.4028,29.4099,29.3673,29.3744,22200.0
2014-02-18 10:50:00,41.41,41.42,41.38,41.4,35200.0,29.3744,29.3815,29.3532,29.3673,35200.0
2014-02-18 10:55:00,41.4,41.44,41.39,41.43,18300.0,29.3673,29.3957,29.3602,29.3886,18300.0
2014-02-18 11:00:00,41.43,41.45,41.39,41.4,19500.0,29.3886,29.4028,29.3602,29.3673,19500.0
2014-02-18 11:05:00,41.41,41.41,41.4,41.4,18300.0,29.3744,29.3744,29.3673,29.3673,18300.0
2014-02-18 11:10:00,41.41,41.45,41.4,41.43,21900.0,29.3744,29.4028,29.3673,29.3886,21900.0
2014-02-18 11:15:00,41.43,41.47,41.42,41.47,16600.0,29.3886,29.417,29.3815,29.417,16600.0
2014-02-18 11:20:00,41.47,41.49,41.46,41.49,10200.0,29.417,29.4312,29.4099,29.4312,10200.0
2014-02-18 11:25:00,41.49,41.5,41.45,41.48,19400.0,29.4312,29.4383,29.4028,29.4241,19400.0
2014-02-18 11:30:00,41.49,41.5,41.46,41.46,17400.0,29.4312,29.4383,29.4099,29.4099,17400.0
2014-02-18 11:35:00,41.46,41.47,41.45,41.46,10600.0,29.4099,29.417,29.4028,29.4099,10600.0
2014-02-18 11:40:00,41.46,41.48,41.46,41.47,7300.0,29.4099,29.4241,29.4099,29.417,7300.0
2014-02-18 11:45:00,41.48,41.49,41.46,41.46,14200.0,29.4241,29.4312,29.4099,29.4099,14200.0
2014-02-18 11:50:00,41.47,41.5,41.47,41.47,27000.0,29.417,29.4383,29.417,29.417,27000.0
2014-02-18 11:55:00,41.48,41.48,41.41,41.42,15700.0,29.4241,29.4241,29.3744,29.3815,15700.0
2014-02-18 12:00:00,41.41,41.46,41.41,41.46,6800.0,29.3744,29.4099,29.3744,29.4099,6800.0
2014-02-18 12:05:00,41.46,41.47,41.43,41.43,22100.0,29.4099,29.417,29.3886,29.3886,22100.0
2014-02-18 12:10:00,41.44,41.47,41.43,41.47,9600.0,29.3957,29.417,29.3886,29.417,9600.0
2014-02-18 12:15:00,41.47,41.47,41.45,41.46,8600.0,29.417,29.417,29.4028,29.4099,8600.0
2014-02-18 12:20:00,41.46,41.49,41.46,41.49,12200.0,29.4099,29.4312,29.4099,29.4312,12200.0
2014-02-18 12:25:00,41.49,41.5,41.48,41.48,16900.0,29.4312,29.4383,29.4241,29.4241,16900.0
2014-02-18 12:30:00,41.49,41.5,41.48,41.5,9600.0,29.4312,29.4383,29.4241,29.4383,9600.0
2014-02-18 12:35:00,41.49,41.52,41.49,41.52,9800.0,29.4312,29.4525,29.4312,29.4525,9800.0
2014-02-18 12:40:00,41.51,41.52,41.47,41.48,28800.0,29.4454,29.4525,29.417,29.4241,28800.0
2014-02-18 12:45:00,41.48,41.49,41.47,41.47,12400.0,29.4241,29.4312,29.417,29.417,12400.0
2014-02-18 12:50:00,41.47,41.48,41.44,41.44,12300.0,29.417,29.4241,29.3957,29.3957,12300.0
2014-02-18 12:55:00,41.43,41.44,41.43,41.43,14100.0,29.3886,29.3957,29.3886,29.3886,14100.0
2014-02-18 13:00:00,41.43,41.46,41.43,41.45,9300.0,29.3886,29.4099,29.3886,29.4028,9300.0
2014-02-18 13:05:00,41.46,41.46,41.41,41.41,11400.0,29.4099,29.4099,29.3744,29.3744,11400.0
2014-02-18 13:10:00,41.41,41.44,41.41,41.43,9900.0,29.3744,29.3957,29.3744,29.3886,9900.0
2014-02-18 13:15:00,41.43,41.46,41.43,41.44,11900.0,29.3886,29.4099,29.3886,29.3957,11900.0
2014-02-18 13:20:00,41.45,41.46,41.43,41.44,24800.0,29.4028,29.4099,29.3886,29.3957,24800.0
2014-02-18 13:25:00,41.44,41.48,41.44,41.45,37200.0,29.3957,29.4241,29.3957,29.4028,37200.0
2014-02-18 13:30:00,41.45,41.46,41.44,41.44,19200.0,29.4028,29.4099,29.3957,29.3957,19200.0
2014-02-18 13:35:00,41.45,41.45,41.42,41.42,25100.0,29.4028,29.4028,29.3815,29.3815,25100.0
2014-02-18 13:40:00,41.42,41.45,41.42,41.45,13100.0,29.3815,29.4028,29.3815,29.4028,13100.0
2014-02-18 13:45:00,41.45,41.45,41.42,41.44,130400.0,29.4028,29.4028,29.3815,29.3957,130400.0
2014-02-18 13:50:00,41.45,41.45,41.44,41.44,17300.0,29.4028,29.4028,29.3957,29.3957,17300.0
2014-02-18 13:55:00,41.44,41.45,41.44,41.45,25700.0,29.3957,29.4028,29.3957,29.4028,25700.0
2014-02-18 14:00:00,41.45,41.46,41.44,41.44,28800.0,29.4028,29.4099,29.3957,29.3957,28800.0
2014-02-18 14:05:00,41.44,41.45,41.44,41.45,4600.0,29.3957,29.4028,29.3957,29.4028,4600.0
2014-02-18 14:10:00,41.44,41.44,41.43,41.43,12500.0,29.3957,29.3957,29.3886,29.3886,12500.0
2014-02-18 14:15:00,41.43,41.45,41.43,41.44,27900.0,29.3886,29.4028,29.3886,29.3957,27900.0
2014-02-18 14:20:00,41.44,41.44,41.43,41.44,9500.0,29.3957,29.3957,29.3886,29.3957,9500.0
2014-02-18 14:25:00,41.44,41.44,41.42,41.43,17800.0,29.3957,29.3957,29.3815,29.3886,17800.0
2014-02-18 14:30:00,41.42,41.44,41.41,41.44,21200.0,29.3815,29.3957,29.3744,29.3957,21200.0
2014-02-18 14:35:00,41.44,41.44,41.38,41.39,33600.0,29.3957,29.3957,29.3532,29.3602,33600.0
2014-02-18 14:40:00,41.4,41.41,41.39,41.41,37200.0,29.3673,29.3744,29.3602,29.3744,37200.0
2014-02-18 14:45:00,41.41,41.41,41.4,41.41,12000.0,29.3744,29.3744,29.3673,29.3744,12000.0
2014-02-18 14:50:00,41.4,41.41,41.4,41.41,13100.0,29.3673,29.3744,29.3673,29.3744,13100.0
2014-02-18 14:55:00,41.41,41.41,41.4,41.41,9200.0,29.3744,29.3744,29.3673,29.3744,9200.0
2014-02-18 15:00:00,41.4,41.41,41.38,41.4,25500.0,29.3673,29.3744,29.3532,29.3673,25500.0
2014-02-18 15:05:00,41.4,41.41,41.38,41.38,11500.0,29.3673,29.3744,29.3532,29.3532,11500.0
2014-02-18 15:10:00,41.39,41.39,41.36,41.37,25400.0,29.3602,29.3602,29.339,29.3461,25400.0
2014-02-18 15:15:00,41.37,41.37,41.34,41.36,23100.0,29.3461,29.3461,29.3248,29.339,23100.0
2014-02-18 15:20:00,41.36,41.42,41.36,41.42,81800.0,29.339,29.3815,29.339,29.3815,81800.0
2014-02-18 15:25:00,41.42,41.44,41.42,41.43,19900.0,29.3815,29.3957,29.3815,29.3886,19900.0
2014-02-18 15:30:00,41.43,41.45,41.4,41.45,70400.0,29.3886,29.4028,29.3673,29.4028,70400.0
2014-02-18 15:35:00,41.45,41.5,41.45,41.5,107200.0,29.4028,29.4383,29.4028,29.4383,107200.0
2014-02-18 15:40:00,41.51,41.53,41.48,41.52,110500.0,29.4454,29.4596,29.4241,29.4525,110500.0
2014-02-18 15:45:00,41.53,41.56,41.51,41.56,98900.0,29.4596,29.4808,29.4454,29.4808,98900.0
2014-02-18 15:50:00,41.55,41.58,41.54,41.54,62900.0,29.4737,29.495,29.4667,29.4667,62900.0
2014-02-18 15:55:00,41.55,41.55,41.51,41.51,155800.0,29.4737,29.4737,29.4454,29.4454,155800.0
2014-02-19 09:30:00,41.49,41.6,41.17,41.55,86400.0,29.4312,29.5092,29.2042,29.4737,86400.0
2014-02-19 09:35:00,41.55,41.7,41.52,41.7,46300.0,29.4737,29.5801,29.4525,29.5801,46300.0
2014-02-19 09:40:00,41.69,41.76,41.68,41.68,35500.0,29.5731,29.6227,29.566,29.566,35500.0
2014-02-19 09:45:00,41.69,41.69,41.63,41.65,25600.0,29.5731,29.5731,29.5305,29.5447,25600.0
2014-02-19 09:50:00,41.64,41.64,41.58,41.6,16200.0,29.5376,29.5376,29.495,29.5092,16200.0
2014-02-19 09:55:00,41.6,41.68,41.59,41.67,28000.0,29.5092,29.566,29.5021,29.5589,28000.0
2014-02-19 10:00:00,41.67,41.71,41.6,41.65,46400.0,29.5589,29.5872,29.5092,29.5447,46400.0
2014-02-19 10:05:00,41.65,41.74,41.65,41.74,27200.0,29.5447,29.6085,29.5447,29.6085,27200.0
2014-02-19 10:10:00,41.73,41.86,41.73,41.83,27600.0,29.6014,29.6936,29.6014,29.6724,27600.0
2014-02-19 10:15:00,41.83,41.85,41.81,41.83,25000.0,29.6724,29.6866,29.6582,29.6724,25000.0
2014-02-19 10:20:00,41.84,41.85,41.78,41.84,22200.0,29.6795,29.6866,29.6369,29.6795,22200.0
2014-02-19 10:25:00,41.84,41.89,41.84,41.88,19900.0,29.6795,29.7149,29.6795,29.7078,19900.0
2014-02-19 10:30:00,41.88,41.89,41.84,41.84,19500.0,29.7078,29.7149,29.6795,29.6795,19500.0
2014-02-19 10:35:00,41.85,41.85,41.8,41.8,21900.0,29.6866,29.6866,29.6511,29.6511,21900.0
2014-02-19 10:40:00,41.8,41.82,41.79,41.8,20400.0,29.6511,29.6653,29.644,29.6511,20400.0
2014-02-19 10:45:00,41.8,41.8,41.77,41.79,26300.0,29.6511,29.6511,29.6298,29.644,26300.0
2014-02-19 10:50:00,41.79,41.83,41.78,41.83,17000.0,29.644,29.6724,29.6369,29.6724,17000.0
2014-02-19 10:55:00,41.83,41.84,41.82,41.83,19900.0,29.6724,29.6795,29.6653,29.6724,19900.0
2014-02-19 11:00:00,41.84,41.88,41.84,41.87,25300.0,29.6795,29.7078,29.6795,29.7007,25300.0
2014-02-19 11:05:00,41.87,41.87,41.78,41.78,17800.0,29.7007,29.7007,29.6369,29.6369,17800.0
2014-02-19 11:10:00,41.79,41.84,41.77,41.83,24500.0,29.644,29.6795,29.6298,29.6724,24500.0
2014-02-19 11:15:00,41.83,41.88,41.82,41.87,19200.0,29.6724,29.7078,29.6653,29.7007,19200.0
2014-02-19 11:20:00,41.87,41.9,41.85,41.9,25900.0,29.7007,29.722,29.6866,29.722,25900.0
2014-02-19 11:25:00,41.9,41.94,41.89,41.93,21300.0,29.722,29.7504,29.7149,29.7433,21300.0
2014-02-19 11:30:00,41.93,41.94,41.92,41.93,18500.0,29.7433,29.7504,29.7362,29.7433,18500.0
2014-02-19 11:35:00,41.93,41.93,41.88,41.89,23600.0,29.7433,29.7433,29.7078,29.7149,23600.0
2014-02-19 11:40:00,41.89,41.91,41.87,41.91,14900.0,29.7149,29.7291,29.7007,29.7291,14900.0
2014-02-19 11:45:00,41.91,41.92,41.9,41.92,20200.0,29.7291,29.7362,29.722,29.7362,20200.0
2014-02-19 11:50:00,41.92,41.94,41.92,41.94,25000.0,29.7362,29.7504,29.7362,29.7504,25000.0
2014-02-19 11:55:00,41.94,41.97,41.87,41.87,95600.0,29.7504,29.7717,29.7007,29.7007,95600.0
2014-02-19 12:00:00,41.87,41.88,41.77,41.79,53000.0,29.7007,29.7078,29.6298,29.644,53000.0
2014-02-19 12:05:00,41.78,41.79,41.74,41.75,20700.0,29.6369,29.644,29.6085,29.6156,20700.0
2014-02-19 12:10:00,41.76,41.76,41.71,41.72,30500.0,29.6227,29.6227,29.5872,29.5943,30500.0
2014-02-19 12:15:00,41.72,41.72,41.66,41.68,31100.0,29.5943,29.5943,29.5518,29.566,31100.0
2014-02-19 12:20:00,41.69,41.69,41.61,41.63,27200.0,29.5731,29.5731,29.5163,29.5305,27200.0
2014-02-19 12:25:00,41.64,41.65,41.61,41.64,8800.0,29.5376,29.5447,29.5163,29.5376,8800.0
2014-02-19 12:30:00,41.64,41.68,41.64,41.66,15300.0,29.5376,29.566,29.5376,29.5518,15300.0
2014-02-19 12:35:00,41.66,41.7,41.64,41.69,9900.0,29.5518,29.5801,29.5376,29.5731,9900.0
2014-02-19 12:40:00,41.69,41.69,41.64,41.65,11500.0,29.5731,29.5731,29.5376,29.5447,11500.0
2014-02-19 12:45:00,41.65,41.65,41.61,41.64,31500.0,29.5447,29.5447,29.5163,29.5376,31500.0
2014-02-19 12:50:00,41.64,41.65,41.64,41.65,6900.0,29.5376,29.5447,29.5376,29.5447,6900.0
2014-02-19 12:55:00,41.65,41.65,41.63,41.65,12500.0,29.5447,29.5447,29.5305,29.5447,12500.0
2014-02-19 13:00:00,41.65,41.67,41.65,41.67,7700.0,29.5447,29.5589,29.5447,29.5589,7700.0
2014-02-19 13:05:00,41.66,41.72,41.65,41.7,17900.0,29.5518,29.5943,29.5447,29.5801,17900.0
2014-02-19 13:10:00,41.71,41.75,41.69,41.75,9200.0,29.5872,29.6156,29.5731,29.6156,9200.0
2014-02-19 13:15:00,41.75,41.77,41.75,41.77,11100.0,29.6156,29.6298,29.6156,29.6298,11100.0
2014-02-19 13:20:00,41.77,41.77,41.75,41.77,13500.0,29.6298,29.6298,29.6156,29.6298,13500.0
2014-02-19 13:25:00,41.77,41.78,41.75,41.76,9100.0,29.6298,29.6369,29.6156,29.6227,9100.0
2014-02-19 13:30:00,41.76,41.79,41.76,41.78,9300.0,29.6227,29.644,29.6227,29.6369,9300.0
2014-02-19 13:35:00,41.78,41.79,41.76,41.77,6700.0,29.6369,29.644,29.6227,29.6298,6700.0
2014-02-19 13:40:00,41.76,41.78,41.74,41.74,15400.0,29.6227,29.6369,29.6085,29.6085,15400.0
2014-02-19 13:45:00,41.75,41.75,41.73,41.73,7500.0,29.6156,29.6156,29.6014,29.6014,7500.0
2014-02-19 13:50:00,41.73,41.74,41.7,41.7,13200.0,29.6014,29.6085,29.5801,29.5801,13200.0
2014-02-19 13:55:00,41.71,41.71,41.65,41.66,13700.0,29.5872,29.5872,29.5447,29.5518,13700.0
2014-02-19 14:00:00,41.65,41.68,41.63,41.66,57900.0,29.5447,29.566,29.5305,29.5518,57900.0
2014-02-19 14:05:00,41.66,41.77,41.66,41.77,13300.0,29.5518,29.6298,29.5518,29.6298,13300.0
2014-02-19 14:10:00,41.76,41.76,41.69,41.7,27400.0,29.6227,29.6227,29.5731,29.5801,27400.0
2014-02-19 14:15:00,41.7,41.71,41.66,41.68,19700.0,29.5801,29.5872,29.5518,29.566,19700.0
2014-02-19 14:20:00,41.67,41.68,41.61,41.66,18200.0,29.5589,29.566,29.5163,29.5518,18200.0
2014-02-19 14:25:00,41.66,41.68,41.63,41.68,13900.0,29.5518,29.566,29.5305,29.566,13900.0
2014-02-19 14:30:00,41.69,41.69,41.65,41.66,14700.0,29.5731,29.5731,29.5447,29.5518,14700.0
2014-02-19 14:35:00,41.66,41.69,41.65,41.67,21400.0,29.5518,29.5731,29.5447,29.5589,21400.0
2014-02-19 14:40:00,41.68,41.7,41.64,41.64,20400.0,29.566,29.5801,29.5376,29.5376,20400.0
2014-02-19 14:45:00,41.64,41.65,41.59,41.61,19400.0,29.5376,29.5447,29.5021,29.5163,19400.0
2014-02-19 14:50:00,41.61,41.64,41.6,41.62,11900.0,29.5163,29.5376,29.5092,29.5234,11900.0
2014-02-19 14:55:00,41.63,41.63,41.58,41.62,25200.0,29.5305,29.5305,29.495,29.5234,25200.0
2014-02-19 15:00:00,41.61,41.62,41.58,41.58,20200.0,29.5163,29.5234,29.495,29.495,20200.0
2014-02-19 15:05:00,41.58,41.59,41.54,41.54,38700.0,29.495,29.5021,29.4667,29.4667,38700.0
2014-02-19 15:10:00,41.54,41.54,41.48,41.48,36400.0,29.4667,29.4667,29.4241,29.4241,36400.0
2014-02-19 15:15:00,41.48,41.51,41.45,41.46,32500.0,29.4241,29.4454,29.4028,29.4099,32500.0
2014-02-19 15:20:00,41.45,41.46,41.43,41.43,37200.0,29.4028,29.4099,29.3886,29.3886,37200.0
2014-02-19 15:25:00,41.44,41.44,41.4,41.41,29200.0,29.3957,29.3957,29.3673,29.3744,29200.0
2014-02-19 15:30:00,41.41,41.45,41.41,41.45,43300.0,29.3744,29.4028,29.3744,29.4028,43300.0
2014-02-19 15:35:00,41.45,41.51,41.43,41.51,36600.0,29.4028,29.4454,29.3886,29.4454,36600.0
2014-02-19 15:40:00,41.51,41.52,41.47,41.47,37500.0,29.4454,29.4525,29.417,29.417,37500.0
2014-02-19 15:45:00,41.47,41.48,41.44,41.46,34400.0,29.417,29.4241,29.3957,29.4099,34400.0
2014-02-19 15:50:00,41.46,41.48,41.43,41.45,84500.0,29.4099,29.4241,29.3886,29.4028,84500.0
2014-02-19 15:55:00,41.44,41.51,41.44,41.51,128900.0,29.3957,29.4454,29.3957,29.4454,128900.0
2014-02-20 09:30:00,41.39,41.51,41.32,41.34,66300.0,29.3602,29.4454,29.3106,29.3248,66300.0
2014-02-20 09:35:00,41.34,41.4,41.31,41.34,37700.0,29.3248,29.3673,29.3035,29.3248,37700.0
2014-02-20 09:40:00,41.34,41.39,41.26,41.29,34700.0,29.3248,29.3602,29.268,29.2893,34700.0
2014-02-20 09:45:00,41.29,41.29,41.17,41.2,38100.0,29.2893,29.2893,29.2042,29.2255,38100.0
2014-02-20 09:50:00,41.19,41.22,41.1,41.11,17700.0,29.2184,29.2397,29.1545,29.1616,17700.0
2014-02-20 09:55:00,41.11,41.14,41.08,41.12,24200.0,29.1616,29.1829,29.1403,29.1687,24200.0
2014-02-20 10:00:00,41.12,41.14,41.02,41.12,37900.0,29.1687,29.1829,29.0978,29.1687,37900.0
2014-02-20 10:05:00,41.12,41.13,41.01,41.04,21200.0,29.1687,29.1758,29.0907,29.112,21200.0
2014-02-20 10:10:00,41.05,41.21,41.05,41.21,26200.0,29.1191,29.2326,29.1191,29.2326,26200.0
2014-02-20 10:15:00,41.21,41.23,41.19,41.2,14100.0,29.2326,29.2468,29.2184,29.2255,14100.0
2014-02-20 10:20:00,41.2,41.21,41.17,41.17,14200.0,29.2255,29.2326,29.2042,29.2042,14200.0
2014-02-20 10:25:00,41.18,41.25,41.18,41.24,19800.0,29.2113,29.2609,29.2113,29.2538,19800.0
2014-02-20 10:30:00,41.23,41.36,41.23,41.34,29300.0,29.2468,29.339,29.2468,29.3248,29300.0
2014-02-20 10:35:00,41.33,41.34,41.31,41.33,18900.0,29.3177,29.3248,29.3035,29.3177,18900.0
2014-02-20 10:40:00,41.35,41.38,41.34,41.35,23700.0,29.3319,29.3532,29.3248,29.3319,23700.0
2014-02-20 10:45:00,41.34,41.35,41.32,41.32,20900.0,29.3248,29.3319,29.3106,29.3106,20900.0
2014-02-20 10:50:00,41.32,41.33,41.31,41.31,17500.0,29.3106,29.3177,29.3035,29.3035,17500.0
2014-02-20 10:55:00,41.32,41.34,41.28,41.28,21800.0,29.3106,29.3248,29.2822,29.2822,21800.0
2014-02-20 11:00:00,41.28,41.29,41.26,41.29,16700.0,29.2822,29.2893,29.268,29.2893,16700.0
2014-02-20 11:05:00,41.29,41.3,41.27,41.29,16200.0,29.2893,29.2964,29.2751,29.2893,16200.0
2014-02-20 11:10:00,41.29,41.3,41.26,41.27,19100.0,29.2893,29.2964,29.268,29.2751,19100.0
2014-02-20 11:15:00,41.26,41.26,41.25,41.25,9100.0,29.268,29.268,29.2609,29.2609,9100.0
2014-02-20 11:20:00,41.25,41.26,41.24,41.24,15300.0,29.2609,29.268,29.2538,29.2538,15300.0
2014-02-20 11:25:00,41.24,41.25,41.23,41.24,14100.0,29.2538,29.2609,29.2468,29.2538,14100.0
2014-02-20 11:30:00,41.23,41.25,41.22,41.23,14900.0,29.2468,29.2609,29.2397,29.2468,14900.0
2014-02-20 11:35:00,41.24,41.28,41.23,41.24,31500.0,29.2538,29.2822,29.2468,29.2538,31500.0
2014-02-20 11:40:00,41.24,41.26,41.23,41.25,12000.0,29.2538,29.268,29.2468,29.2609,12000.0
2014-02-20 11:45:00,41.26,41.28,41.25,41.27,20000.0,29.268,29.2822,29.2609,29.2751,20000.0
2014-02-20 11:50:00,41.27,41.27,41.23,41.26,9500.0,29.2751,29.2751,29.2468,29.268,9500.0
2014-02-20 11:55:00,41.27,41.31,41.27,41.28,23600.0,29.2751,29.3035,29.2751,29.2822,23600.0
2014-02-20 12:00:00,41.28,41.29,41.28,41.28,9400.0,29.2822,29.2893,29.2822,29.2822,9400.0
2014-02-20 12:05:00,41.29,41.3,41.28,41.3,12600.0,29.2893,29.2964,29.2822,29.2964,12600.0
2014-02-20 12:10:00,41.3,41.33,41.3,41.33,20300.0,29.2964,29.3177,29.2964,29.3177,20300.0
2014-02-20 12:15:00,41.33,41.38,41.32,41.36,27000.0,29.3177,29.3532,29.3106,29.339,27000.0
2014-02-20 12:20:00,41.37,41.4,41.37,41.4,5600.0,29.3461,29.3673,29.3461,29.3673,5600.0
2014-02-20 12:25:00,41.4,41.44,41.39,41.43,17100.0,29.3673,29.3957,29.3602,29.3886,17100.0
2014-02-20 12:30:00,41.43,41.47,41.43,41.46,14800.0,29.3886,29.417,29.3886,29.4099,14800.0
2014-02-20 12:35:00,41.46,41.47,41.43,41.43,9200.0,29.4099,29.417,29.3886,29.3886,9200.0
2014-02-20 12:40:00,41.44,41.48,41.44,41.45,11900.0,29.3957,29.4241,29.3957,29.4028,11900.0
2014-02-20 12:45:00,41.45,41.46,41.42,41.44,9300.0,29.4028,29.4099,29.3815,29.3957,9300.0
2014-02-20 12:50:00,41.43,41.43,41.39,41.4,29800.0,29.3886,29.3886,29.3602,29.3673,29800.0
2014-02-20 12:55:00,41.4,41.41,41.39,41.41,12300.0,29.3673,29.3744,29.3602,29.3744,12300.0
2014-02-20 13:00:00,41.41,41.41,41.39,41.4,15100.0,29.3744,29.3744,29.3602,29.3673,15100.0
2014-02-20 13:05:00,41.41,41.41,41.37,41.37,6200.0,29.3744,29.3744,29.3461,29.3461,6200.0
2014-02-20 13:10:00,41.37,41.38,41.35,41.35,14300.0,29.3461,29.3532,29.3319,29.3319,14300.0
2014-02-20 13:15:00,41.35,41.36,41.32,41.32,8200.0,29.3319,29.339,29.3106,29.3106,8200.0
2014-02-20 13:20:00,41.32,41.33,41.3,41.32,14500.0,29.3106,29.3177,29.2964,29.3106,14500.0
2014-02-20 13:25:00,41.32,41.35,41.3,41.31,29000.0,29.3106,29.3319,29.2964,29.3035,29000.0
2014-02-20 13:30:00,41.3,41.36,41.3,41.3,38400.0,29.2964,29.339,29.2964,29.2964,38400.0
2014-02-20 13:35:00,41.3,41.32,41.29,41.3,23200.0,29.2964,29.3106,29.2893,29.2964,23200.0
2014-02-20 13:40:00,41.3,41.31,41.24,41.24,20600.0,29.2964,29.3035,29.2538,29.2538,20600.0
2014-02-20 13:45:00,41.24,41.24,41.22,41.22,12400.0,29.2538,29.2538,29.2397,29.2397,12400.0
2014-02-20 13:50:00,41.22,41.24,41.21,41.21,31600.0,29.2397,29.2538,29.2326,29.2326,31600.0
2014-02-20 13:55:00,41.21,41.22,41.18,41.2,22700.0,29.2326,29.2397,29.2113,29.2255,22700.0
2014-02-20 14:00:00,41.19,41.21,41.18,41.18,81400.0,29.2184,29.2326,29.2113,29.2113,81400.0
2014-02-20 14:05:00,41.18,41.2,41.18,41.19,33200.0,29.2113,29.2255,29.2113,29.2184,33200.0
2014-02-20 14:10:00,41.19,41.21,41.18,41.19,75900.0,29.2184,29.2326,29.2113,29.2184,75900.0
2014-02-20 14:15:00,41.19,41.22,41.19,41.2,35100.0,29.2184,29.2397,29.2184,29.2255,35100.0
2014-02-20 14:20:00,41.21,41.22,41.2,41.2,29100.0,29.2326,29.2397,29.2255,29.2255,29100.0
2014-02-20 14:25:00,41.2,41.21,41.18,41.19,31200.0,29.2255,29.2326,29.2113,29.2184,31200.0
2014-02-20 14:30:00,41.2,41.2,41.19,41.19,4300.0,29.2255,29.2255,29.2184,29.2184,4300.0
2014-02-20 14:35:00,41.2,41.22,41.2,41.21,18000.0,29.2255,29.2397,29.2255,29.2326,18000.0
2014-02-20 14:40:00,41.22,41.26,41.22,41.26,14800.0,29.2397,29.268,29.2397,29.268,14800.0
2014-02-20 14:45:00,41.27,41.29,41.25,41.28,21800.0,29.2751,29.2893,29.2609,29.2822,21800.0
2014-02-20 14:50:00,41.29,41.3,41.26,41.27,15000.0,29.2893,29.2964,29.268,29.2751,15000.0
2014-02-20 14:55:00,41.28,41.3,41.27,41.29,12800.0,29.2822,29.2964,29.2751,29.2893,12800.0
2014-02-20 15:00:00,41.3,41.34,41.29,41.32,23400.0,29.2964,29.3248,29.2893,29.3106,23400.0
2014-02-20 15:05:00,41.32,41.35,41.32,41.32,19600.0,29.3106,29.3319,29.3106,29.3106,19600.0
2014-02-20 15:10:00,41.32,41.35,41.32,41.32,15700.0,29.3106,29.3319,29.3106,29.3106,15700.0
2014-02-20 15:15:00,41.32,41.33,41.3,41.3,29900.0,29.3106,29.3177,29.2964,29.2964,29900.0
2014-02-20 15:20:00,41.3,41.31,41.27,41.27,25700.0,29.2964,29.3035,29.2751,29.2751,25700.0
2014-02-20 15:25:00,41.27,41.28,41.26,41.27,25000.0,29.2751,29.2822,29.268,29.2751,25000.0
2014-02-20 15:30:00,41.27,41.29,41.26,41.27,24500.0,29.2751,29.2893,29.268,29.2751,24500.0
2014-02-20 15:35:00,41.27,41.28,41.25,41.25,25300.0,29.2751,29.2822,29.2609,29.2609,25300.0
2014-02-20 15:40:00,41.25,41.27,41.23,41.27,39400.0,29.2609,29.2751,29.2468,29.2751,39400.0
2014-02-20 15:45:00,41.27,41.34,41.27,41.34,45700.0,29.2751,29.3248,29.2751,29.3248,45700.0
2014-02-20 15:50:00,41.33,41.39,41.33,41.35,158200.0,29.3177,29.3602,29.3177,29.3319,158200.0
2014-02-20 15:55:00,41.36,41.36,41.27,41.27,134600.0,29.339,29.339,29.2751,29.2751,134600.0
2014-02-21 09:30:00,40.21,41.77,40.21,41.09,297600.0,28.5232,29.6298,28.5232,29.1474,297600.0
2014-02-21 09:35:00,41.08,41.13,41.04,41.04,31600.0,29.1403,29.1758,29.112,29.112,31600.0
2014-02-21 09:40:00,41.05,41.44,40.9,41.42,746700.0,29.1191,29.3957,29.0127,29.3815,746700.0
2014-02-21 09:45:00,41.42,41.67,41.42,41.65,59100.0,29.3815,29.5589,29.3815,29.5447,59100.0
2014-02-21 09:50:00,41.63,41.75,41.57,41.63,55400.0,29.5305,29.6156,29.4879,29.5305,55400.0
2014-02-21 09:55:00,41.63,41.68,41.53,41.55,44900.0,29.5305,29.566,29.4596,29.4737,44900.0
2014-02-21 10:00:00,41.54,41.56,41.49,41.53,14700.0,29.4667,29.4808,29.4312,29.4596,14700.0
2014-02-21 10:05:00,41.53,41.55,41.5,41.51,31800.0,29.4596,29.4737,29.4383,29.4454,31800.0
2014-02-21 10:10:00,41.52,41.52,41.45,41.46,88700.0,29.4525,29.4525,29.4028,29.4099,88700.0
2014-02-21 10:15:00,41.46,41.46,41.4,41.4,24700.0,29.4099,29.4099,29.3673,29.3673,24700.0
2014-02-21 10:20:00,41.4,41.41,41.37,41.37,16000.0,29.3673,29.3744,29.3461,29.3461,16000.0
2014-02-21 10:25:00,41.37,41.38,41.34,41.35,21300.0,29.3461,29.3532,29.3248,29.3319,21300.0
2014-02-21 10:30:00,41.36,41.41,41.36,41.37,12300.0,29.339,29.3744,29.339,29.3461,12300.0
2014-02-21 10:35:00,41.38,41.4,41.35,41.4,13200.0,29.3532,29.3673,29.3319,29.3673,13200.0
2014-02-21 10:40:00,41.39,41.46,41.39,41.44,12700.0,29.3602,29.4099,29.3602,29.3957,12700.0
2014-02-21 10:45:00,41.44,41.47,41.42,41.46,17200.0,29.3957,29.417,29.3815,29.4099,17200.0
2014-02-21 10:50:00,41.46,41.48,41.42,41.44,14200.0,29.4099,29.4241,29.3815,29.3957,14200.0
2014-02-21 10:55:00,41.45,41.49,41.45,41.49,9000.0,29.4028,29.4312,29.4028,29.4312,9000.0
2014-02-21 11:00:00,41.5,41.58,41.5,41.57,13700.0,29.4383,29.495,29.4383,29.4879,13700.0
2014-02-21 11:05:00,41.58,41.58,41.53,41.53,7800.0,29.495,29.495,29.4596,29.4596,7800.0
2014-02-21 11:10:00,41.54,41.56,41.51,41.56,15200.0,29.4667,29.4808,29.4454,29.4808,15200.0
2014-02-21 11:15:00,41.56,41.59,41.54,41.54,12800.0,29.4808,29.5021,29.4667,29.4667,12800.0
2014-02-21 11:20:00,41.55,41.56,41.51,41.52,13200.0,29.4737,29.4808,29.4454,29.4525,13200.0
2014-02-21 11:25:00,41.52,41.58,41.52,41.56,19600.0,29.4525,29.495,29.4525,29.4808,19600.0
2014-02-21 11:30:00,41.56,41.56,41.53,41.53,14200.0,29.4808,29.4808,29.4596,29.4596,14200.0
2014-02-21 11:35:00,41.53,41.54,41.49,41.5,9600.0,29.4596,29.4667,29.4312,29.4383,9600.0
2014-02-21 11:40:00,41.5,41.51,41.46,41.47,7600.0,29.4383,29.4454,29.4099,29.417,7600.0
2014-02-21 11:45:00,41.46,41.5,41.46,41.5,9700.0,29.4099,29.4383,29.4099,29.4383,9700.0
2014-02-21 11:50:00,41.51,41.56,41.5,41.56,35700.0,29.4454,29.4808,29.4383,29.4808,35700.0
2014-02-21 11:55:00,41.56,41.56,41.53,41.54,10500.0,29.4808,29.4808,29.4596,29.4667,10500.0
2014-02-21 12:00:00,41.54,41.62,41.54,41.61,11900.0,29.4667,29.5234,29.4667,29.5163,11900.0
2014-02-21 12:05:00,41.61,41.61,41.56,41.56,8400.0,29.5163,29.5163,29.4808,29.4808,8400.0
2014-02-21 12:10:00,41.57,41.6,41.56,41.58,8600.0,29.4879,29.5092,29.4808,29.495,8600.0
2014-02-21 12:15:00,41.57,41.6,41.57,41.6,5200.0,29.4879,29.5092,29.4879,29.5092,5200.0
2014-02-21 12:20:00,41.6,41.61,41.59,41.6,5300.0,29.5092,29.5163,29.5021,29.5092,5300.0
2014-02-21 12:25:00,41.6,41.61,41.59,41.6,6400.0,29.5092,29.5163,29.5021,29.5092,6400.0
2014-02-21 12:30:00,41.6,41.62,41.59,41.59,7700.0,29.5092,29.5234,29.5021,29.5021,7700.0
2014-02-21 12:35:00,41.59,41.63,41.59,41.63,7900.0,29.5021,29.5305,29.5021,29.5305,7900.0
2014-02-21 12:40:00,41.62,41.62,41.59,41.6,5200.0,29.5234,29.5234,29.5021,29.5092,5200.0
2014-02-21 12:45:00,41.6,41.6,41.53,41.56,8500.0,29.5092,29.5092,29.4596,29.4808,8500.0
2014-02-21 12:50:00,41.56,41.57,41.54,41.57,6600.0,29.4808,29.4879,29.4667,29.4879,6600.0
2014-02-21 12:55:00,41.57,41.58,41.56,41.57,6900.0,29.4879,29.495,29.4808,29.4879,6900.0
2014-02-21 13:00:00,41.57,41.57,41.54,41.54,8900.0,29.4879,29.4879,29.4667,29.4667,8900.0
2014-02-21 13:05:00,41.54,41.56,41.52,41.56,10000.0,29.4667,29.4808,29.4525,29.4808,10000.0
2014-02-21 13:10:00,41.57,41.57,41.56,41.57,2100.0,29.4879,29.4879,29.4808,29.4879,2100.0
2014-02-21 13:15:00,41.57,41.58,41.54,41.55,6100.0,29.4879,29.495,29.4667,29.4737,6100.0
2014-02-21 13:20:00,41.55,41.57,41.54,41.56,15400.0,29.4737,29.4879,29.4667,29.4808,15400.0
2014-02-21 13:25:00,41.57,41.58,41.54,41.54,5700.0,29.4879,29.495,29.4667,29.4667,5700.0
2014-02-21 13:30:00,41.53,41.54,41.52,41.53,8800.0,29.4596,29.4667,29.4525,29.4596,8800.0
2014-02-21 13:35:00,41.53,41.54,41.49,41.5,15900.0,29.4596,29.4667,29.4312,29.4383,15900.0
2014-02-21 13:40:00,41.49,41.5,41.47,41.48,9000.0,29.4312,29.4383,29.417,29.4241,9000.0
2014-02-21 13:45:00,41.49,41.49,41.48,41.49,1500.0,29.4312,29.4312,29.4241,29.4312,1500.0
2014-02-21 13:50:00,41.49,41.51,41.48,41.51,10300.0,29.4312,29.4454,29.4241,29.4454,10300.0
2014-02-21 13:55:00,41.51,41.53,41.49,41.53,14600.0,29.4454,29.4596,29.4312,29.4596,14600.0
2014-02-21 14:00:00,41.52,41.54,41.52,41.53,9200.0,29.4525,29.4667,29.4525,29.4596,9200.0
2014-02-21 14:05:00,41.53,41.54,41.52,41.52,12900.0,29.4596,29.4667,29.4525,29.4525,12900.0
2014-02-21 14:10:00,41.52,41.53,41.49,41.49,7300.0,29.4525,29.4596,29.4312,29.4312,7300.0
2014-02-21 14:15:00,41.48,41.5,41.48,41.48,12100.0,29.4241,29.4383,29.4241,29.4241,12100.0
2014-02-21 14:20:00,41.49,41.51,41.48,41.51,10500.0,29.4312,29.4454,29.4241,29.4454,10500.0
2014-02-21 14:25:00,41.5,41.51,41.48,41.48,18900.0,29.4383,29.4454,29.4241,29.4241,18900.0
2014-02-21 14:30:00,41.48,41.48,41.42,41.46,25100.0,29.4241,29.4241,29.3815,29.4099,25100.0
2014-02-21 14:35:00,41.46,41.46,41.4,41.4,25300.0,29.4099,29.4099,29.3673,29.3673,25300.0
2014-02-21 14:40:00,41.4,41.42,41.4,41.4,9700.0,29.3673,29.3815,29.3673,29.3673,9700.0
2014-02-21 14:45:00,41.4,41.41,41.38,41.4,21700.0,29.3673,29.3744,29.3532,29.3673,21700.0
2014-02-21 14:50:00,41.41,41.41,41.38,41.39,11200.0,29.3744,29.3744,29.3532,29.3602,11200.0
2014-02-21 14:55:00,41.4,41.41,41.39,41.39,14100.0,29.3673,29.3744,29.3602,29.3602,14100.0
2014-02-21 15:00:00,41.38,41.39,41.36,41.36,38600.0,29.3532,29.3602,29.339,29.339,38600.0
2014-02-21 15:05:00,41.36,41.38,41.36,41.38,44400.0,29.339,29.3532,29.339,29.3532,44400.0
2014-02-21 15:10:00,41.38,41.44,41.38,41.44,31700.0,29.3532,29.3957,29.3532,29.3957,31700.0
2014-02-21 15:15:00,41.44,41.45,41.41,41.45,13700.0,29.3957,29.4028,29.3744,29.4028,13700.0
2014-02-21 15:20:00,41.44,41.45,41.42,41.43,29800.0,29.3957,29.4028,29.3815,29.3886,29800.0
2014-02-21 15:25:00,41.43,41.48,41.42,41.47,11000.0,29.3886,29.4241,29.3815,29.417,11000.0
2014-02-21 15:30:00,41.47,41.48,41.44,41.46,19600.0,29.417,29.4241,29.3957,29.4099,19600.0
2014-02-21 15:35:00,41.46,41.46,41.39,41.4,34200.0,29.4099,29.4099,29.3602,29.3673,34200.0
2014-02-21 15:40:00,41.4,41.41,41.39,41.4,28900.0,29.3673,29.3744,29.3602,29.3673,28900.0
2014-02-21 15:45:00,41.39,41.41,41.34,41.36,56600.0,29.3602,29.3744,29.3248,29.339,56600.0
2014-02-21 15:50:00,41.35,41.36,41.33,41.34,54500.0,29.3319,29.339,29.3177,29.3248,54500.0
2014-02-21 15:55:00,41.33,41.37,41.3,41.36,170700.0,29.3177,29.3461,29.2964,29.339,170700.0
2014-02-24 09:30:00,41.33,41.5,41.27,41.43,62000.0,29.3177,29.4383,29.2751,29.3886,62000.0
2014-02-24 09:35:00,41.46,41.61,41.46,41.5,12400.0,29.4099,29.5163,29.4099,29.4383,12400.0
2014-02-24 09:40:00,41.49,41.51,41.42,41.51,7400.0,29.4312,29.4454,29.3815,29.4454,7400.0
2014-02-24 09:45:00,41.52,41.61,41.52,41.6,5100.0,29.4525,29.5163,29.4525,29.5092,5100.0
2014-02-24 09:50:00,41.61,41.7,41.6,41.66,23200.0,29.5163,29.5801,29.5092,29.5518,23200.0
2014-02-24 09:55:00,41.66,41.74,41.66,41.72,6600.0,29.5518,29.6085,29.5518,29.5943,6600.0
2014-02-24 10:00:00,41.73,41.78,41.66,41.67,19800.0,29.6014,29.6369,29.5518,29.5589,19800.0
2014-02-24 10:05:00,41.67,41.68,41.62,41.64,19200.0,29.5589,29.566,29.5234,29.5376,19200.0
2014-02-24 10:10:00,41.63,41.65,41.59,41.64,20300.0,29.5305,29.5447,29.5021,29.5376,20300.0
2014-02-24 10:15:00,41.63,41.65,41.61,41.62,15700.0,29.5305,29.5447,29.5163,29.5234,15700.0
2014-02-24 10:20:00,41.63,41.63,41.6,41.62,11900.0,29.5305,29.5305,29.5092,29.5234,11900.0
2014-02-24 10:25:00,41.63,41.66,41.62,41.66,15400.0,29.5305,29.5518,29.5234,29.5518,15400.0
2014-02-24 10:30:00,41.65,41.66,41.62,41.64,17300.0,29.5447,29.5518,29.5234,29.5376,17300.0
2014-02-24 10:35:00,41.63,41.69,41.62,41.69,31500.0,29.5305,29.5731,29.5234,29.5731,31500.0
2014-02-24 10:40:00,41.69,41.69,41.66,41.69,16400.0,29.5731,29.5731,29.5518,29.5731,16400.0
2014-02-24 10:45:00,41.69,41.7,41.67,41.68,7800.0,29.5731,29.5801,29.5589,29.566,7800.0
2014-02-24 10:50:00,41.67,41.68,41.66,41.67,8300.0,29.5589,29.566,29.5518,29.5589,8300.0
2014-02-24 10:55:00,41.67,41.67,41.64,41.66,9700.0,29.5589,29.5589,29.5376,29.5518,9700.0
2014-02-24 11:00:00,41.66,41.66,41.62,41.63,7100.0,29.5518,29.5518,29.5234,29.5305,7100.0
2014-02-24 11:05:00,41.63,41.66,41.63,41.66,8400.0,29.5305,29.5518,29.5305,29.5518,8400.0
2014-02-24 11:10:00,41.66,41.68,41.64,41.66,34100.0,29.5518,29.566,29.5376,29.5518,34100.0
2014-02-24 11:15:00,41.66,41.66,41.64,41.65,6800.0,29.5518,29.5518,29.5376,29.5447,6800.0
2014-02-24 11:20:00,41.64,41.65,41.64,41.65,8400.0,29.5376,29.5447,29.5376,29.5447,8400.0
2014-02-24 11:25:00,41.65,41.69,41.65,41.68,12200.0,29.5447,29.5731,29.5447,29.566,12200.0
2014-02-24 11:30:00,41.69,41.71,41.67,41.71,13300.0,29.5731,29.5872,29.5589,29.5872,13300.0
2014-02-24 11:35:00,41.71,41.76,41.71,41.75,17300.0,29.5872,29.6227,29.5872,29.6156,17300.0
2014-02-24 11:40:00,41.76,41.77,41.75,41.77,8800.0,29.6227,29.6298,29.6156,29.6298,8800.0
2014-02-24 11:45:00,41.78,41.8,41.78,41.79,12700.0,29.6369,29.6511,29.6369,29.644,12700.0
2014-02-24 11:50:00,41.79,41.79,41.77,41.79,10600.0,29.644,29.644,29.6298,29.644,10600.0
2014-02-24 11:55:00,41.78,41.79,41.74,41.75,27600.0,29.6369,29.644,29.6085,29.6156,27600.0
2014-02-24 12:00:00,41.76,41.79,41.75,41.76,12900.0,29.6227,29.644,29.6156,29.6227,12900.0
2014-02-24 12:05:00,41.76,41.79,41.74,41.79,9500.0,29.6227,29.644,29.6085,29.644,9500.0
2014-02-24 12:10:00,41.78,41.78,41.75,41.78,11600.0,29.6369,29.6369,29.6156,29.6369,11600.0
2014-02-24 12:15:00,41.77,41.81,41.77,41.8,11600.0,29.6298,29.6582,29.6298,29.6511,11600.0
2014-02-24 12:20:00,41.8,41.8,41.79,41.8,1900.0,29.6511,29.6511,29.644,29.6511,1900.0
2014-02-24 12:25:00,41.8,41.82,41.79,41.81,7900.0,29.6511,29.6653,29.644,29.6582,7900.0
2014-02-24 12:30:00,41.81,41.81,41.79,41.79,4600.0,29.6582,29.6582,29.644,29.644,4600.0
2014-02-24 12:35:00,41.79,41.84,41.79,41.84,7100.0,29.644,29.6795,29.644,29.6795,7100.0
2014-02-24 12:40:00,41.84,41.84,41.8,41.81,10200.0,29.6795,29.6795,29.6511,29.6582,10200.0
2014-02-24 12:45:00,41.81,41.84,41.81,41.84,8500.0,29.6582,29.6795,29.6582,29.6795,8500.0
2014-02-24 12:50:00,41.84,41.85,41.83,41.85,8300.0,29.6795,29.6866,29.6724,29.6866,8300.0
2014-02-24 12:55:00,41.84,41.85,41.84,41.85,1600.0,29.6795,29.6866,29.6795,29.6866,1600.0
2014-02-24 13:00:00,41.84,41.85,41.83,41.84,5000.0,29.6795,29.6866,29.6724,29.6795,5000.0
2014-02-24 13:05:00,41.84,41.84,41.82,41.83,10800.0,29.6795,29.6795,29.6653,29.6724,10800.0
2014-02-24 13:10:00,41.82,41.83,41.78,41.8,9100.0,29.6653,29.6724,29.6369,29.6511,9100.0
2014-02-24 13:15:00,41.8,41.81,41.8,41.81,6200.0,29.6511,29.6582,29.6511,29.6582,6200.0
2014-02-24 13:20:00,41.81,41.82,41.81,41.82,5200.0,29.6582,29.6653,29.6582,29.6653,5200.0
2014-02-24 13:25:00,41.82,41.83,41.81,41.82,4300.0,29.6653,29.6724,29.6582,29.6653,4300.0
2014-02-24 13:30:00,41.81,41.84,41.8,41.84,13000.0,29.6582,29.6795,29.6511,29.6795,13000.0
2014-02-24 13:35:00,41.84,41.84,41.8,41.8,9200.0,29.6795,29.6795,29.6511,29.6511,9200.0
2014-02-24 13:40:00,41.8,41.8,41.79,41.79,4800.0,29.6511,29.6511,29.644,29.644,4800.0
2014-02-24 13:45:00,41.79,41.79,41.78,41.79,5400.0,29.644,29.644,29.6369,29.644,5400.0
2014-02-24 13:50:00,41.79,41.8,41.77,41.79,7300.0,29.644,29.6511,29.6298,29.644,7300.0
2014-02-24 13:55:00,41.8,41.82,41.8,41.81,5800.0,29.6511,29.6653,29.6511,29.6582,5800.0
2014-02-24 14:00:00,41.82,41.88,41.82,41.87,20100.0,29.6653,29.7078,29.6653,29.7007,20100.0
2014-02-24 14:05:00,41.87,41.88,41.86,41.88,10400.0,29.7007,29.7078,29.6936,29.7078,10400.0
2014-02-24 14:10:00,41.87,41.89,41.86,41.89,6100.0,29.7007,29.7149,29.6936,29.7149,6100.0
2014-02-24 14:15:00,41.89,41.89,41.88,41.89,15000.0,29.7149,29.7149,29.7078,29.7149,15000.0
2014-02-24 14:20:00,41.9,41.9,41.89,41.9,37100.0,29.722,29.722,29.7149,29.722,37100.0
2014-02-24 14:25:00,41.91,41.91,41.89,41.9,11200.0,29.7291,29.7291,29.7149,29.722,11200.0
2014-02-24 14:30:00,41.9,41.9,41.82,41.84,28800.0,29.722,29.722,29.6653,29.6795,28800.0
2014-02-24 14:35:00,41.83,41.83,41.76,41.8,33500.0,29.6724,29.6724,29.6227,29.6511,33500.0
2014-02-24 14:40:00,41.8,41.8,41.78,41.78,8900.0,29.6511,29.6511,29.6369,29.6369,8900.0
2014-02-24 14:45:00,41.79,41.8,41.76,41.77,15600.0,29.644,29.6511,29.6227,29.6298,15600.0
2014-02-24 14:50:00,41.76,41.78,41.76,41.77,11100.0,29.6227,29.6369,29.6227,29.6298,11100.0
2014-02-24 14:55:00,41.77,41.77,41.71,41.72,10700.0,29.6298,29.6298,29.5872,29.5943,10700.0
2014-02-24 15:00:00,41.72,41.72,41.68,41.68,11600.0,29.5943,29.5943,29.566,29.566,11600.0
2014-02-24 15:05:00,41.69,41.69,41.68,41.69,9300.0,29.5731,29.5731,29.566,29.5731,9300.0
2014-02-24 15:10:00,41.68,41.7,41.64,41.64,30700.0,29.566,29.5801,29.5376,29.5376,30700.0
2014-02-24 15:15:00,41.65,41.71,41.64,41.71,24100.0,29.5447,29.5872,29.5376,29.5872,24100.0
2014-02-24 15:20:00,41.71,41.73,41.7,41.73,9200.0,29.5872,29.6014,29.5801,29.6014,9200.0
2014-02-24 15:25:00,41.73,41.73,41.63,41.63,22000.0,29.6014,29.6014,29.5305,29.5305,22000.0
2014-02-24 15:30:00,41.63,41.67,41.61,41.66,17900.0,29.5305,29.5589,29.5163,29.5518,17900.0
2014-02-24 15:35:00,41.66,41.7,41.66,41.67,14600.0,29.5518,29.5801,29.5518,29.5589,14600.0
2014-02-24 15:40:00,41.68,41.68,41.63,41.65,23500.0,29.566,29.566,29.5305,29.5447,23500.0
2014-02-24 15:45:00,41.66,41.67,41.63,41.64,31300.0,29.5518,29.5589,29.5305,29.5376,31300.0
2014-02-24 15:50:00,41.63,41.63,41.59,41.61,65100.0,29.5305,29.5305,29.5021,29.5163,65100.0
2014-02-24 15:55:00,41.61,41.61,41.53,41.53,104100.0,29.5163,29.5163,29.4596,29.4596,104100.0
2014-02-25 09:30:00,41.64,41.86,41.53,41.54,32100.0,29.5376,29.6936,29.4596,29.4667,32100.0
2014-02-25 09:35:00,41.55,41.58,41.49,41.53,30000.0,29.4737,29.495,29.4312,29.4596,30000.0
2014-02-25 09:40:00,41.54,41.55,41.43,41.48,11900.0,29.4667,29.4737,29.3886,29.4241,11900.0
2014-02-25 09:45:00,41.49,41.5,41.43,41.43,17900.0,29.4312,29.4383,29.3886,29.3886,17900.0
2014-02-25 09:50:00,41.42,41.46,41.38,41.42,34300.0,29.3815,29.4099,29.3532,29.3815,34300.0
2014-02-25 09:55:00,41.4,41.52,41.38,41.52,15100.0,29.3673,29.4525,29.3532,29.4525,15100.0
2014-02-25 10:00:00,41.5,41.5,41.39,41.43,17600.0,29.4383,29.4383,29.3602,29.3886,17600.0
2014-02-25 10:05:00,41.44,41.54,41.43,41.54,12900.0,29.3957,29.4667,29.3886,29.4667,12900.0
2014-02-25 10:10:00,41.53,41.57,41.5,41.53,12500.0,29.4596,29.4879,29.4383,29.4596,12500.0
2014-02-25 10:15:00,41.52,41.6,41.52,41.59,17900.0,29.4525,29.5092,29.4525,29.5021,17900.0
2014-02-25 10:20:00,41.59,41.66,41.57,41.66,16500.0,29.5021,29.5518,29.4879,29.5518,16500.0
2014-02-25 10:25:00,41.66,41.66,41.49,41.49,27200.0,29.5518,29.5518,29.4312,29.4312,27200.0
2014-02-25 10:30:00,41.49,41.5,41.44,41.45,11800.0,29.4312,29.4383,29.3957,29.4028,11800.0
2014-02-25 10:35:00,41.46,41.54,41.45,41.54,17200.0,29.4099,29.4667,29.4028,29.4667,17200.0
2014-02-25 10:40:00,41.55,41.55,41.52,41.53,11000.0,29.4737,29.4737,29.4525,29.4596,11000.0
2014-02-25 10:45:00,41.54,41.55,41.5,41.5,14400.0,29.4667,29.4737,29.4383,29.4383,14400.0
2014-02-25 10:50:00,41.5,41.53,41.49,41.53,20100.0,29.4383,29.4596,29.4312,29.4596,20100.0
2014-02-25 10:55:00,41.53,41.56,41.53,41.55,14300.0,29.4596,29.4808,29.4596,29.4737,14300.0
2014-02-25 11:00:00,41.55,41.62,41.55,41.61,18100.0,29.4737,29.5234,29.4737,29.5163,18100.0
2014-02-25 11:05:00,41.61,41.61,41.58,41.59,8000.0,29.5163,29.5163,29.495,29.5021,8000.0
2014-02-25 11:10:00,41.59,41.72,41.59,41.71,11200.0,29.5021,29.5943,29.5021,29.5872,11200.0
2014-02-25 11:15:00,41.71,41.74,41.7,41.72,8500.0,29.5872,29.6085,29.5801,29.5943,8500.0
2014-02-25 11:20:00,41.71,41.73,41.71,41.71,9800.0,29.5872,29.6014,29.5872,29.5872,9800.0
2014-02-25 11:25:00,41.71,41.75,41.69,41.75,12700.0,29.5872,29.6156,29.5731,29.6156,12700.0
2014-02-25 11:30:00,41.76,41.76,41.7,41.72,8800.0,29.6227,29.6227,29.5801,29.5943,8800.0
2014-02-25 11:35:00,41.73,41.74,41.71,41.73,16700.0,29.6014,29.6085,29.5872,29.6014,16700.0
2014-02-25 11:40:00,41.73,41.73,41.68,41.68,5600.0,29.6014,29.6014,29.566,29.566,5600.0
2014-02-25 11:45:00,41.68,41.72,41.67,41.69,9900.0,29.566,29.5943,29.5589,29.5731,9900.0
2014-02-25 11:50:00,41.69,41.7,41.63,41.63,5300.0,29.5731,29.5801,29.5305,29.5305,5300.0
2014-02-25 11:55:00,41.63,41.63,41.59,41.6,11000.0,29.5305,29.5305,29.5021,29.5092,11000.0
2014-02-25 12:00:00,41.6,41.6,41.56,41.56,45900.0,29.5092,29.5092,29.4808,29.4808,45900.0
2014-02-25 12:05:00,41.55,41.55,41.53,41.55,11200.0,29.4737,29.4737,29.4596,29.4737,11200.0
2014-02-25 12:10:00,41.55,41.56,41.52,41.54,55000.0,29.4737,29.4808,29.4525,29.4667,55000.0
2014-02-25 12:15:00,41.53,41.57,41.53,41.56,13600.0,29.4596,29.4879,29.4596,29.4808,13600.0
2014-02-25 12:20:00,41.55,41.55,41.5,41.51,15800.0,29.4737,29.4737,29.4383,29.4454,15800.0
2014-02-25 12:25:00,41.51,41.52,41.5,41.5,9200.0,29.4454,29.4525,29.4383,29.4383,9200.0
2014-02-25 12:30:00,41.51,41.52,41.49,41.51,19600.0,29.4454,29.4525,29.4312,29.4454,19600.0
2014-02-25 12:35:00,41.5,41.55,41.5,41.53,31000.0,29.4383,29.4737,29.4383,29.4596,31000.0
2014-02-25 12:40:00,41.53,41.53,41.48,41.5,23700.0,29.4596,29.4596,29.4241,29.4383,23700.0
2014-02-25 12:45:00,41.5,41.53,41.5,41.52,24700.0,29.4383,29.4596,29.4383,29.4525,24700.0
2014-02-25 12:50:00,41.52,41.53,41.5,41.5,8800.0,29.4525,29.4596,29.4383,29.4383,8800.0
2014-02-25 12:55:00,41.51,41.52,41.51,41.52,6100.0,29.4454,29.4525,29.4454,29.4525,6100.0
2014-02-25 13:00:00,41.51,41.52,41.47,41.5,39500.0,29.4454,29.4525,29.417,29.4383,39500.0
2014-02-25 13:05:00,41.49,41.52,41.48,41.52,26900.0,29.4312,29.4525,29.4241,29.4525,26900.0
2014-02-25 13:10:00,41.51,41.51,41.47,41.47,14400.0,29.4454,29.4454,29.417,29.417,14400.0
2014-02-25 13:15:00,41.46,41.5,41.46,41.49,8500.0,29.4099,29.4383,29.4099,29.4312,8500.0
2014-02-25 13:20:00,41.48,41.49,41.45,41.48,8400.0,29.4241,29.4312,29.4028,29.4241,8400.0
2014-02-25 13:25:00,41.48,41.52,41.48,41.49,18200.0,29.4241,29.4525,29.4241,29.4312,18200.0
2014-02-25 13:30:00,41.49,41.5,41.47,41.49,25600.0,29.4312,29.4383,29.417,29.4312,25600.0
2014-02-25 13:35:00,41.48,41.49,41.45,41.46,14200.0,29.4241,29.4312,29.4028,29.4099,14200.0
2014-02-25 13:40:00,41.46,41.46,41.42,41.42,23000.0,29.4099,29.4099,29.3815,29.3815,23000.0
2014-02-25 13:45:00,41.42,41.45,41.41,41.41,25200.0,29.3815,29.4028,29.3744,29.3744,25200.0
2014-02-25 13:50:00,41.41,41.47,41.41,41.46,10000.0,29.3744,29.417,29.3744,29.4099,10000.0
2014-02-25 13:55:00,41.47,41.47,41.43,41.43,8900.0,29.417,29.417,29.3886,29.3886,8900.0
2014-02-25 14:00:00,41.44,41.46,41.39,41.39,17000.0,29.3957,29.4099,29.3602,29.3602,17000.0
2014-02-25 14:05:00,41.39,41.42,41.36,41.42,19300.0,29.3602,29.3815,29.339,29.3815,19300.0
2014-02-25 14:10:00,41.41,41.42,41.38,41.41,13800.0,29.3744,29.3815,29.3532,29.3744,13800.0
2014-02-25 14:15:00,41.42,41.43,41.41,41.41,9800.0,29.3815,29.3886,29.3744,29.3744,9800.0
2014-02-25 14:20:00,41.41,41.44,41.4,41.43,21800.0,29.3744,29.3957,29.3673,29.3886,21800.0
2014-02-25 14:25:00,41.43,41.45,41.41,41.44,24700.0,29.3886,29.4028,29.3744,29.3957,24700.0
2014-02-25 14:30:00,41.44,41.45,41.41,41.45,9200.0,29.3957,29.4028,29.3744,29.4028,9200.0
2014-02-25 14:35:00,41.44,41.45,41.44,41.44,7400.0,29.3957,29.4028,29.3957,29.3957,7400.0
2014-02-25 14:40:00,41.43,41.46,41.43,41.45,4900.0,29.3886,29.4099,29.3886,29.4028,4900.0
2014-02-25 14:45:00,41.44,41.46,41.43,41.45,14900.0,29.3957,29.4099,29.3886,29.4028,14900.0
2014-02-25 14:50:00,41.45,41.47,41.43,41.46,22000.0,29.4028,29.417,29.3886,29.4099,22000.0
2014-02-25 14:55:00,41.46,41.5,41.46,41.49,10200.0,29.4099,29.4383,29.4099,29.4312,10200.0
2014-02-25 15:00:00,41.48,41.51,41.46,41.5,46100.0,29.4241,29.4454,29.4099,29.4383,46100.0
2014-02-25 15:05:00,41.5,41.51,41.47,41.5,11900.0,29.4383,29.4454,29.417,29.4383,11900.0
2014-02-25 15:10:00,41.5,41.5,41.46,41.46,26800.0,29.4383,29.4383,29.4099,29.4099,26800.0
2014-02-25 15:15:00,41.45,41.48,41.44,41.47,21100.0,29.4028,29.4241,29.3957,29.417,21100.0
2014-02-25 15:20:00,41.47,41.47,41.45,41.46,14300.0,29.417,29.417,29.4028,29.4099,14300.0
2014-02-25 15:25:00,41.45,41.46,41.43,41.44,18600.0,29.4028,29.4099,29.3886,29.3957,18600.0
2014-02-25 15:30:00,41.44,41.45,41.43,41.45,12800.0,29.3957,29.4028,29.3886,29.4028,12800.0
2014-02-25 15:35:00,41.45,41.49,41.44,41.49,18900.0,29.4028,29.4312,29.3957,29.4312,18900.0
2014-02-25 15:40:00,41.49,41.5,41.47,41.47,20700.0,29.4312,29.4383,29.417,29.417,20700.0
2014-02-25 15:45:00,41.46,41.46,41.39,41.41,104400.0,29.4099,29.4099,29.3602,29.3744,104400.0
2014-02-25 15:50:00,41.42,41.42,41.39,41.39,79900.0,29.3815,29.3815,29.3602,29.3602,79900.0
2014-02-25 15:55:00,41.4,41.44,41.24,41.26,906200.0,29.3673,29.3957,29.2538,29.268,906200.0
2014-02-26 09:30:00,41.43,41.55,41.24,41.45,44200.0,29.3886,29.4737,29.2538,29.4028,44200.0
2014-02-26 09:35:00,41.45,41.47,41.43,41.45,25000.0,29.4028,29.417,29.3886,29.4028,25000.0
2014-02-26 09:40:00,41.45,41.47,41.38,41.39,21400.0,29.4028,29.417,29.3532,29.3602,21400.0
2014-02-26 09:45:00,41.39,41.43,41.38,41.39,19600.0,29.3602,29.3886,29.3532,29.3602,19600.0
2014-02-26 09:50:00,41.38,41.4,41.31,41.33,28100.0,29.3532,29.3673,29.3035,29.3177,28100.0
2014-02-26 09:55:00,41.33,41.34,41.31,41.31,24300.0,29.3177,29.3248,29.3035,29.3035,24300.0
2014-02-26 10:00:00,41.3,41.37,41.28,41.31,91400.0,29.2964,29.3461,29.2822,29.3035,91400.0
2014-02-26 10:05:00,41.31,41.33,41.18,41.21,57600.0,29.3035,29.3177,29.2113,29.2326,57600.0
2014-02-26 10:10:00,41.21,41.25,41.21,41.21,64800.0,29.2326,29.2609,29.2326,29.2326,64800.0
2014-02-26 10:15:00,41.21,41.23,41.19,41.2,48100.0,29.2326,29.2468,29.2184,29.2255,48100.0
2014-02-26 10:20:00,41.2,41.24,41.18,41.24,44900.0,29.2255,29.2538,29.2113,29.2538,44900.0
2014-02-26 10:25:00,41.23,41.33,41.2,41.33,43600.0,29.2468,29.3177,29.2255,29.3177,43600.0
2014-02-26 10:30:00,41.34,41.4,41.34,41.4,17800.0,29.3248,29.3673,29.3248,29.3673,17800.0
2014-02-26 10:35:00,41.4,41.47,41.4,41.46,14800.0,29.3673,29.417,29.3673,29.4099,14800.0
2014-02-26 10:40:00,41.47,41.51,41.46,41.48,11500.0,29.417,29.4454,29.4099,29.4241,11500.0
2014-02-26 10:45:00,41.47,41.51,41.46,41.5,14600.0,29.417,29.4454,29.4099,29.4383,14600.0
2014-02-26 10:50:00,41.51,41.59,41.5,41.57,35600.0,29.4454,29.5021,29.4383,29.4879,35600.0
2014-02-26 10:55:00,41.56,41.6,41.5,41.55,58000.0,29.4808,29.5092,29.4383,29.4737,58000.0
2014-02-26 11:00:00,41.55,41.56,41.53,41.55,35700.0,29.4737,29.4808,29.4596,29.4737,35700.0
2014-02-26 11:05:00,41.55,41.59,41.54,41.56,42700.0,29.4737,29.5021,29.4667,29.4808,42700.0
2014-02-26 11:10:00,41.55,41.63,41.54,41.62,42700.0,29.4737,29.5305,29.4667,29.5234,42700.0
2014-02-26 11:15:00,41.63,41.66,41.63,41.66,29100.0,29.5305,29.5518,29.5305,29.5518,29100.0
2014-02-26 11:20:00,41.65,41.66,41.62,41.64,14000.0,29.5447,29.5518,29.5234,29.5376,14000.0
2014-02-26 11:25:00,41.65,41.71,41.64,41.7,33100.0,29.5447,29.5872,29.5376,29.5801,33100.0
2014-02-26 11:30:00,41.71,41.71,41.66,41.68,17500.0,29.5872,29.5872,29.5518,29.566,17500.0
2014-02-26 11:35:00,41.67,41.67,41.63,41.67,22200.0,29.5589,29.5589,29.5305,29.5589,22200.0
2014-02-26 11:40:00,41.68,41.7,41.65,41.67,22100.0,29.566,29.5801,29.5447,29.5589,22100.0
2014-02-26 11:45:00,41.67,41.67,41.59,41.59,20900.0,29.5589,29.5589,29.5021,29.5021,20900.0
2014-02-26 11:50:00,41.59,41.62,41.59,41.62,10900.0,29.5021,29.5234,29.5021,29.5234,10900.0
2014-02-26 11:55:00,41.62,41.66,41.62,41.65,9300.0,29.5234,29.5518,29.5234,29.5447,9300.0
2014-02-26 12:00:00,41.65,41.66,41.64,41.65,8600.0,29.5447,29.5518,29.5376,29.5447,8600.0
2014-02-26 12:05:00,41.66,41.68,41.64,41.65,9300.0,29.5518,29.566,29.5376,29.5447,9300.0
2014-02-26 12:10:00,41.66,41.68,41.65,41.68,6900.0,29.5518,29.566,29.5447,29.566,6900.0
2014-02-26 12:15:00,41.67,41.69,41.64,41.67,19700.0,29.5589,29.5731,29.5376,29.5589,19700.0
2014-02-26 12:20:00,41.67,41.67,41.65,41.65,9600.0,29.5589,29.5589,29.5447,29.5447,9600.0
2014-02-26 12:25:00,41.65,41.67,41.65,41.67,10800.0,29.5447,29.5589,29.5447,29.5589,10800.0
2014-02-26 12:30:00,41.68,41.74,41.68,41.74,16100.0,29.566,29.6085,29.566,29.6085,16100.0
2014-02-26 12:35:00,41.75,41.78,41.75,41.78,10900.0,29.6156,29.6369,29.6156,29.6369,10900.0
2014-02-26 12:40:00,41.79,41.79,41.76,41.77,16900.0,29.644,29.644,29.6227,29.6298,16900.0
2014-02-26 12:45:00,41.78,41.8,41.77,41.8,9000.0,29.6369,29.6511,29.6298,29.6511,9000.0
2014-02-26 12:50:00,41.8,41.82,41.8,41.82,4300.0,29.6511,29.6653,29.6511,29.6653,4300.0
2014-02-26 12:55:00,41.82,41.83,41.8,41.8,11600.0,29.6653,29.6724,29.6511,29.6511,11600.0
2014-02-26 13:00:00,41.79,41.79,41.69,41.7,13600.0,29.644,29.644,29.5731,29.5801,13600.0
2014-02-26 13:05:00,41.7,41.77,41.7,41.77,19400.0,29.5801,29.6298,29.5801,29.6298,19400.0
2014-02-26 13:10:00,41.77,41.87,41.77,41.85,56900.0,29.6298,29.7007,29.6298,29.6866,56900.0
2014-02-26 13:15:00,41.85,41.85,41.82,41.82,23300.0,29.6866,29.6866,29.6653,29.6653,23300.0
2014-02-26 13:20:00,41.82,41.88,41.81,41.87,17500.0,29.6653,29.7078,29.6582,29.7007,17500.0
2014-02-26 13:25:00,41.86,41.87,41.84,41.87,10400.0,29.6936,29.7007,29.6795,29.7007,10400.0
2014-02-26 13:30:00,41.86,41.89,41.83,41.84,19100.0,29.6936,29.7149,29.6724,29.6795,19100.0
2014-02-26 13:35:00,41.83,41.83,41.81,41.83,6300.0,29.6724,29.6724,29.6582,29.6724,6300.0
2014-02-26 13:40:00,41.83,41.85,41.83,41.85,10200.0,29.6724,29.6866,29.6724,29.6866,10200.0
2014-02-26 13:45:00,41.85,41.85,41.8,41.8,22500.0,29.6866,29.6866,29.6511,29.6511,22500.0
2014-02-26 13:50:00,41.8,41.81,41.77,41.77,27700.0,29.6511,29.6582,29.6298,29.6298,27700.0
2014-02-26 13:55:00,41.77,41.78,41.72,41.72,15100.0,29.6298,29.6369,29.5943,29.5943,15100.0
2014-02-26 14:00:00,41.73,41.77,41.72,41.77,18000.0,29.6014,29.6298,29.5943,29.6298,18000.0
2014-02-26 14:05:00,41.76,41.76,41.72,41.73,24300.0,29.6227,29.6227,29.5943,29.6014,24300.0
2014-02-26 14:10:00,41.72,41.74,41.71,41.72,19600.0,29.5943,29.6085,29.5872,29.5943,19600.0
2014-02-26 14:15:00,41.72,41.72,41.64,41.64,49700.0,29.5943,29.5943,29.5376,29.5376,49700.0
2014-02-26 14:20:00,41.64,41.65,41.63,41.64,25100.0,29.5376,29.5447,29.5305,29.5376,25100.0
2014-02-26 14:25:00,41.64,41.64,41.57,41.59,36100.0,29.5376,29.5376,29.4879,29.5021,36100.0
2014-02-26 14:30:00,41.59,41.65,41.57,41.61,103400.0,29.5021,29.5447,29.4879,29.5163,103400.0
2014-02-26 14:35:00,41.62,41.62,41.59,41.6,27200.0,29.5234,29.5234,29.5021,29.5092,27200.0
2014-02-26 14:40:00,41.61,41.64,41.6,41.64,22000.0,29.5163,29.5376,29.5092,29.5376,22000.0
2014-02-26 14:45:00,41.64,41.66,41.62,41.63,36100.0,29.5376,29.5518,29.5234,29.5305,36100.0
2014-02-26 14:50:00,41.64,41.66,41.62,41.64,25600.0,29.5376,29.5518,29.5234,29.5376,25600.0
2014-02-26 14:55:00,41.64,41.69,41.63,41.67,27800.0,29.5376,29.5731,29.5305,29.5589,27800.0
2014-02-26 15:00:00,41.67,41.68,41.62,41.63,28100.0,29.5589,29.566,29.5234,29.5305,28100.0
2014-02-26 15:05:00,41.63,41.66,41.62,41.63,20600.0,29.5305,29.5518,29.5234,29.5305,20600.0
2014-02-26 15:10:00,41.62,41.62,41.57,41.61,37200.0,29.5234,29.5234,29.4879,29.5163,37200.0
2014-02-26 15:15:00,41.61,41.67,41.61,41.63,28500.0,29.5163,29.5589,29.5163,29.5305,28500.0
2014-02-26 15:20:00,41.63,41.66,41.62,41.66,23100.0,29.5305,29.5518,29.5234,29.5518,23100.0
2014-02-26 15:25:00,41.66,41.66,41.62,41.64,44100.0,29.5518,29.5518,29.5234,29.5376,44100.0
2014-02-26 15:30:00,41.64,41.69,41.64,41.68,40100.0,29.5376,29.5731,29.5376,29.566,40100.0
2014-02-26 15:35:00,41.68,41.7,41.68,41.69,26600.0,29.566,29.5801,29.566,29.5731,26600.0
2014-02-26 15:40:00,41.69,41.7,41.66,41.68,54100.0,29.5731,29.5801,29.5518,29.566,54100.0
2014-02-26 15:45:00,41.68,41.69,41.63,41.67,57200.0,29.566,29.5731,29.5305,29.5589,57200.0
2014-02-26 15:50:00,41.68,41.71,41.67,41.71,102800.0,29.566,29.5872,29.5589,29.5872,102800.0
2014-02-26 15:55:00,41.7,41.72,41.62,41.62,254200.0,29.5801,29.5943,29.5234,29.5234,254200.0
2014-02-27 09:30:00,41.44,41.68,41.44,41.63,49800.0,29.3957,29.566,29.3957,29.5305,49800.0
2014-02-27 09:35:00,41.66,41.73,41.63,41.66,16800.0,29.5518,29.6014,29.5305,29.5518,16800.0
2014-02-27 09:40:00,41.65,41.65,41.57,41.6,21300.0,29.5447,29.5447,29.4879,29.5092,21300.0
2014-02-27 09:45:00,41.6,41.61,41.58,41.58,8700.0,29.5092,29.5163,29.495,29.495,8700.0
2014-02-27 09:50:00,41.57,41.57,41.47,41.48,20700.0,29.4879,29.4879,29.417,29.4241,20700.0
2014-02-27 09:55:00,41.48,41.49,41.44,41.48,28000.0,29.4241,29.4312,29.3957,29.4241,28000.0
2014-02-27 10:00:00,41.48,41.51,41.45,41.46,67100.0,29.4241,29.4454,29.4028,29.4099,67100.0
2014-02-27 10:05:00,41.45,41.45,41.29,41.3,115200.0,29.4028,29.4028,29.2893,29.2964,115200.0
2014-02-27 10:10:00,41.3,41.33,41.23,41.29,55000.0,29.2964,29.3177,29.2468,29.2893,55000.0
2014-02-27 10:15:00,41.29,41.34,41.22,41.29,88100.0,29.2893,29.3248,29.2397,29.2893,88100.0
2014-02-27 10:20:00,41.29,41.31,41.24,41.28,45900.0,29.2893,29.3035,29.2538,29.2822,45900.0
2014-02-27 10:25:00,41.29,41.32,41.26,41.31,27500.0,29.2893,29.3106,29.268,29.3035,27500.0
2014-02-27 10:30:00,41.3,41.35,41.3,41.34,20800.0,29.2964,29.3319,29.2964,29.3248,20800.0
2014-02-27 10:35:00,41.34,41.48,41.34,41.44,29000.0,29.3248,29.4241,29.3248,29.3957,29000.0
2014-02-27 10:40:00,41.44,41.45,41.36,41.39,53500.0,29.3957,29.4028,29.339,29.3602,53500.0
2014-02-27 10:45:00,41.39,41.47,41.38,41.43,60800.0,29.3602,29.417,29.3532,29.3886,60800.0
2014-02-27 10:50:00,41.44,41.5,41.44,41.45,19400.0,29.3957,29.4383,29.3957,29.4028,19400.0
2014-02-27 10:55:00,41.46,41.5,41.45,41.5,11200.0,29.4099,29.4383,29.4028,29.4383,11200.0
2014-02-27 11:00:00,41.5,41.51,41.46,41.48,13700.0,29.4383,29.4454,29.4099,29.4241,13700.0
2014-02-27 11:05:00,41.48,41.52,41.48,41.5,19800.0,29.4241,29.4525,29.4241,29.4383,19800.0
2014-02-27 11:10:00,41.5,41.52,41.43,41.45,63400.0,29.4383,29.4525,29.3886,29.4028,63400.0
2014-02-27 11:15:00,41.45,41.48,41.41,41.42,48900.0,29.4028,29.4241,29.3744,29.3815,48900.0
2014-02-27 11:20:00,41.43,41.45,41.38,41.39,11200.0,29.3886,29.4028,29.3532,29.3602,11200.0
2014-02-27 11:25:00,41.39,41.4,41.36,41.4,17500.0,29.3602,29.3673,29.339,29.3673,17500.0
2014-02-27 11:30:00,41.4,41.42,41.4,41.42,12800.0,29.3673,29.3815,29.3673,29.3815,12800.0
2014-02-27 11:35:00,41.42,41.42,41.34,41.38,23900.0,29.3815,29.3815,29.3248,29.3532,23900.0
2014-02-27 11:40:00,41.39,41.43,41.39,41.4,21200.0,29.3602,29.3886,29.3602,29.3673,21200.0
2014-02-27 11:45:00,41.4,41.4,41.34,41.35,15900.0,29.3673,29.3673,29.3248,29.3319,15900.0
2014-02-27 11:50:00,41.36,41.39,41.34,41.35,30600.0,29.339,29.3602,29.3248,29.3319,30600.0
2014-02-27 11:55:00,41.35,41.36,41.31,41.34,14900.0,29.3319,29.339,29.3035,29.3248,14900.0
2014-02-27 12:00:00,41.34,41.37,41.34,41.36,14300.0,29.3248,29.3461,29.3248,29.339,14300.0
2014-02-27 12:05:00,41.37,41.37,41.31,41.32,10200.0,29.3461,29.3461,29.3035,29.3106,10200.0
2014-02-27 12:10:00,41.32,41.35,41.32,41.35,5100.0,29.3106,29.3319,29.3106,29.3319,5100.0
2014-02-27 12:15:00,41.35,41.36,41.34,41.34,16600.0,29.3319,29.339,29.3248,29.3248,16600.0
2014-02-27 12:20:00,41.34,41.34,41.3,41.31,25100.0,29.3248,29.3248,29.2964,29.3035,25100.0
2014-02-27 12:25:00,41.32,41.32,41.29,41.29,26200.0,29.3106,29.3106,29.2893,29.2893,26200.0
2014-02-27 12:30:00,41.29,41.29,41.27,41.27,16300.0,29.2893,29.2893,29.2751,29.2751,16300.0
2014-02-27 12:35:00,41.27,41.28,41.26,41.26,42500.0,29.2751,29.2822,29.268,29.268,42500.0
2014-02-27 12:40:00,41.26,41.26,41.25,41.26,38100.0,29.268,29.268,29.2609,29.268,38100.0
2014-02-27 12:45:00,41.26,41.27,41.25,41.26,20900.0,29.268,29.2751,29.2609,29.268,20900.0
2014-02-27 12:50:00,41.26,41.26,41.23,41.23,27500.0,29.268,29.268,29.2468,29.2468,27500.0
2014-02-27 12:55:00,41.23,41.24,41.21,41.23,23500.0,29.2468,29.2538,29.2326,29.2468,23500.0
2014-02-27 13:00:00,41.23,41.25,41.22,41.25,15600.0,29.2468,29.2609,29.2397,29.2609,15600.0
2014-02-27 13:05:00,41.25,41.26,41.22,41.24,29500.0,29.2609,29.268,29.2397,29.2538,29500.0
2014-02-27 13:10:00,41.24,41.24,41.23,41.23,4700.0,29.2538,29.2538,29.2468,29.2468,4700.0
2014-02-27 13:15:00,41.24,41.27,41.23,41.25,33200.0,29.2538,29.2751,29.2468,29.2609,33200.0
2014-02-27 13:20:00,41.26,41.3,41.25,41.3,22700.0,29.268,29.2964,29.2609,29.2964,22700.0
2014-02-27 13:25:00,41.3,41.34,41.3,41.33,22700.0,29.2964,29.3248,29.2964,29.3177,22700.0
2014-02-27 13:30:00,41.33,41.35,41.3,41.34,35000.0,29.3177,29.3319,29.2964,29.3248,35000.0
2014-02-27 13:35:00,41.35,41.41,41.34,41.41,40500.0,29.3319,29.3744,29.3248,29.3744,40500.0
2014-02-27 13:40:00,41.41,41.44,41.4,41.43,28300.0,29.3744,29.3957,29.3673,29.3886,28300.0
2014-02-27 13:45:00,41.43,41.45,41.39,41.4,38000.0,29.3886,29.4028,29.3602,29.3673,38000.0
2014-02-27 13:50:00,41.4,41.41,41.39,41.39,25000.0,29.3673,29.3744,29.3602,29.3602,25000.0
2014-02-27 13:55:00,41.39,41.44,41.38,41.44,21700.0,29.3602,29.3957,29.3532,29.3957,21700.0
2014-02-27 14:00:00,41.44,41.5,41.43,41.47,28100.0,29.3957,29.4383,29.3886,29.417,28100.0
2014-02-27 14:05:00,41.48,41.5,41.46,41.5,18900.0,29.4241,29.4383,29.4099,29.4383,18900.0
2014-02-27 14:10:00,41.5,41.52,41.49,41.52,16800.0,29.4383,29.4525,29.4312,29.4525,16800.0
2014-02-27 14:15:00,41.52,41.53,41.51,41.52,6000.0,29.4525,29.4596,29.4454,29.4525,6000.0
2014-02-27 14:20:00,41.52,41.52,41.45,41.45,27900.0,29.4525,29.4525,29.4028,29.4028,27900.0
2014-02-27 14:25:00,41.45,41.46,41.42,41.42,15500.0,29.4028,29.4099,29.3815,29.3815,15500.0
2014-02-27 14:30:00,41.42,41.46,41.41,41.44,17900.0,29.3815,29.4099,29.3744,29.3957,17900.0
2014-02-27 14:35:00,41.45,41.46,41.43,41.43,24100.0,29.4028,29.4099,29.3886,29.3886,24100.0
2014-02-27 14:40:00,41.43,41.45,41.42,41.42,9600.0,29.3886,29.4028,29.3815,29.3815,9600.0
2014-02-27 14:45:00,41.41,41.44,41.41,41.42,11600.0,29.3744,29.3957,29.3744,29.3815,11600.0
2014-02-27 14:50:00,41.42,41.46,41.41,41.45,18500.0,29.3815,29.4099,29.3744,29.4028,18500.0
2014-02-27 14:55:00,41.45,41.46,41.41,41.42,21300.0,29.4028,29.4099,29.3744,29.3815,21300.0
2014-02-27 15:00:00,41.43,41.45,41.4,41.45,12700.0,29.3886,29.4028,29.3673,29.4028,12700.0
2014-02-27 15:05:00,41.45,41.49,41.45,41.48,26700.0,29.4028,29.4312,29.4028,29.4241,26700.0
2014-02-27 15:10:00,41.48,41.48,41.44,41.45,22900.0,29.4241,29.4241,29.3957,29.4028,22900.0
2014-02-27 15:15:00,41.46,41.46,41.44,41.45,32900.0,29.4099,29.4099,29.3957,29.4028,32900.0
2014-02-27 15:20:00,41.45,41.47,41.44,41.46,31200.0,29.4028,29.417,29.3957,29.4099,31200.0
2014-02-27 15:25:00,41.47,41.5,41.45,41.47,24000.0,29.417,29.4383,29.4028,29.417,24000.0
2014-02-27 15:30:00,41.47,41.5,41.47,41.49,16000.0,29.417,29.4383,29.417,29.4312,16000.0
2014-02-27 15:35:00,41.48,41.5,41.48,41.5,14500.0,29.4241,29.4383,29.4241,29.4383,14500.0
2014-02-27 15:40:00,41.5,41.5,41.49,41.49,20300.0,29.4383,29.4383,29.4312,29.4312,20300.0
2014-02-27 15:45:00,41.49,41.49,41.41,41.41,43700.0,29.4312,29.4312,29.3744,29.3744,43700.0
2014-02-27 15:50:00,41.41,41.47,41.41,41.45,57900.0,29.3744,29.417,29.3744,29.4028,57900.0
2014-02-27 15:55:00,41.45,41.55,41.45,41.54,128900.0,29.4028,29.4737,29.4028,29.4667,128900.0
2014-02-28 09:30:00,41.45,41.48,41.26,41.26,103700.0,29.4028,29.4241,29.268,29.268,103700.0
2014-02-28 09:35:00,41.28,41.28,41.16,41.23,46000.0,29.2822,29.2822,29.1971,29.2468,46000.0
2014-02-28 09:40:00,41.23,41.29,41.19,41.25,88200.0,29.2468,29.2893,29.2184,29.2609,88200.0
2014-02-28 09:45:00,41.24,41.28,41.23,41.24,38500.0,29.2538,29.2822,29.2468,29.2538,38500.0
2014-02-28 09:50:00,41.24,41.28,41.21,41.24,59700.0,29.2538,29.2822,29.2326,29.2538,59700.0
2014-02-28 09:55:00,41.23,41.29,41.22,41.29,43400.0,29.2468,29.2893,29.2397,29.2893,43400.0
2014-02-28 10:00:00,41.29,41.5,41.29,41.49,52700.0,29.2893,29.4383,29.2893,29.4312,52700.0
2014-02-28 10:05:00,41.51,41.56,41.5,41.53,15300.0,29.4454,29.4808,29.4383,29.4596,15300.0
2014-02-28 10:10:00,41.52,41.58,41.51,41.58,29100.0,29.4525,29.495,29.4454,29.495,29100.0
2014-02-28 10:15:00,41.57,41.61,41.56,41.56,21000.0,29.4879,29.5163,29.4808,29.4808,21000.0
2014-02-28 10:20:00,41.57,41.64,41.57,41.64,25600.0,29.4879,29.5376,29.4879,29.5376,25600.0
2014-02-28 10:25:00,41.63,41.69,41.63,41.64,28400.0,29.5305,29.5731,29.5305,29.5376,28400.0
2014-02-28 10:30:00,41.65,41.69,41.61,41.68,37800.0,29.5447,29.5731,29.5163,29.566,37800.0
2014-02-28 10:35:00,41.68,41.7,41.58,41.59,35500.0,29.566,29.5801,29.495,29.5021,35500.0
2014-02-28 10:40:00,41.6,41.6,41.55,41.56,23700.0,29.5092,29.5092,29.4737,29.4808,23700.0
2014-02-28 10:45:00,41.55,41.59,41.53,41.59,38700.0,29.4737,29.5021,29.4596,29.5021,38700.0
2014-02-28 10:50:00,41.6,41.66,41.6,41.62,18700.0,29.5092,29.5518,29.5092,29.5234,18700.0
2014-02-28 10:55:00,41.62,41.66,41.61,41.63,22700.0,29.5234,29.5518,29.5163,29.5305,22700.0
2014-02-28 11:00:00,41.63,41.66,41.62,41.65,31400.0,29.5305,29.5518,29.5234,29.5447,31400.0
2014-02-28 11:05:00,41.65,41.73,41.63,41.73,13800.0,29.5447,29.6014,29.5305,29.6014,13800.0
2014-02-28 11:10:00,41.72,41.75,41.72,41.74,7600.0,29.5943,29.6156,29.5943,29.6085,7600.0
2014-02-28 11:15:00,41.74,41.78,41.73,41.78,13800.0,29.6085,29.6369,29.6014,29.6369,13800.0
2014-02-28 11:20:00,41.79,41.85,41.79,41.83,34000.0,29.644,29.6866,29.644,29.6724,34000.0
2014-02-28 11:25:00,41.83,41.85,41.78,41.79,23100.0,29.6724,29.6866,29.6369,29.644,23100.0
2014-02-28 11:30:00,41.79,41.85,41.79,41.83,18100.0,29.644,29.6866,29.644,29.6724,18100.0
2014-02-28 11:35:00,41.84,41.88,41.84,41.85,11000.0,29.6795,29.7078,29.6795,29.6866,11000.0
2014-02-28 11:40:00,41.85,41.92,41.84,41.91,24300.0,29.6866,29.7362,29.6795,29.7291,24300.0
2014-02-28 11:45:00,41.91,41.94,41.9,41.91,12700.0,29.7291,29.7504,29.722,29.7291,12700.0
2014-02-28 11:50:00,41.92,41.97,41.91,41.96,16400.0,29.7362,29.7717,29.7291,29.7646,16400.0
2014-02-28 11:55:00,41.96,41.98,41.93,41.97,22900.0,29.7646,29.7788,29.7433,29.7717,22900.0
2014-02-28 12:00:00,41.97,41.97,41.94,41.96,13600.0,29.7717,29.7717,29.7504,29.7646,13600.0
2014-02-28 12:05:00,41.97,41.98,41.93,41.93,14900.0,29.7717,29.7788,29.7433,29.7433,14900.0
2014-02-28 12:10:00,41.93,41.93,41.9,41.91,7400.0,29.7433,29.7433,29.722,29.7291,7400.0
2014-02-28 12:15:00,41.91,41.94,41.9,41.94,11400.0,29.7291,29.7504,29.722,29.7504,11400.0
2014-02-28 12:20:00,41.94,41.94,41.91,41.91,5800.0,29.7504,29.7504,29.7291,29.7291,5800.0
2014-02-28 12:25:00,41.9,41.94,41.89,41.94,6800.0,29.722,29.7504,29.7149,29.7504,6800.0
2014-02-28 12:30:00,41.94,41.95,41.93,41.94,10700.0,29.7504,29.7575,29.7433,29.7504,10700.0
2014-02-28 12:35:00,41.94,41.94,41.91,41.91,3100.0,29.7504,29.7504,29.7291,29.7291,3100.0
2014-02-28 12:40:00,41.91,41.92,41.89,41.89,5200.0,29.7291,29.7362,29.7149,29.7149,5200.0
2014-02-28 12:45:00,41.89,41.9,41.86,41.86,9300.0,29.7149,29.722,29.6936,29.6936,9300.0
2014-02-28 12:50:00,41.87,41.89,41.87,41.87,9800.0,29.7007,29.7149,29.7007,29.7007,9800.0
2014-02-28 12:55:00,41.88,41.88,41.86,41.86,3800.0,29.7078,29.7078,29.6936,29.6936,3800.0
2014-02-28 13:00:00,41.86,41.86,41.83,41.84,10600.0,29.6936,29.6936,29.6724,29.6795,10600.0
2014-02-28 13:05:00,41.83,41.84,41.83,41.84,8600.0,29.6724,29.6795,29.6724,29.6795,8600.0
2014-02-28 13:10:00,41.84,41.86,41.84,41.86,8700.0,29.6795,29.6936,29.6795,29.6936,8700.0
2014-02-28 13:15:00,41.85,41.87,41.84,41.86,5500.0,29.6866,29.7007,29.6795,29.6936,5500.0
2014-02-28 13:20:00,41.87,41.89,41.86,41.88,10000.0,29.7007,29.7149,29.6936,29.7078,10000.0
2014-02-28 13:25:00,41.88,41.88,41.87,41.87,12000.0,29.7078,29.7078,29.7007,29.7007,12000.0
2014-02-28 13:30:00,41.86,41.87,41.86,41.86,2000.0,29.6936,29.7007,29.6936,29.6936,2000.0
2014-02-28 13:35:00,41.86,41.87,41.86,41.87,5500.0,29.6936,29.7007,29.6936,29.7007,5500.0
2014-02-28 13:40:00,41.87,41.87,41.86,41.86,3800.0,29.7007,29.7007,29.6936,29.6936,3800.0
2014-02-28 13:45:00,41.86,41.86,41.8,41.82,22700.0,29.6936,29.6936,29.6511,29.6653,22700.0
2014-02-28 13:50:00,41.83,41.83,41.81,41.82,3700.0,29.6724,29.6724,29.6582,29.6653,3700.0
2014-02-28 13:55:00,41.82,41.83,41.81,41.82,15100.0,29.6653,29.6724,29.6582,29.6653,15100.0
2014-02-28 14:00:00,41.81,41.82,41.77,41.77,10500.0,29.6582,29.6653,29.6298,29.6298,10500.0
2014-02-28 14:05:00,41.78,41.78,41.75,41.75,15200.0,29.6369,29.6369,29.6156,29.6156,15200.0
2014-02-28 14:10:00,41.75,41.78,41.73,41.77,7400.0,29.6156,29.6369,29.6014,29.6298,7400.0
2014-02-28 14:15:00,41.78,41.78,41.76,41.78,7900.0,29.6369,29.6369,29.6227,29.6369,7900.0
2014-02-28 14:20:00,41.79,41.8,41.77,41.77,12400.0,29.644,29.6511,29.6298,29.6298,12400.0
2014-02-28 14:25:00,41.76,41.79,41.74,41.79,9500.0,29.6227,29.644,29.6085,29.644,9500.0
2014-02-28 14:30:00,41.79,41.79,41.76,41.77,5700.0,29.644,29.644,29.6227,29.6298,5700.0
2014-02-28 14:35:00,41.76,41.77,41.72,41.72,17000.0,29.6227,29.6298,29.5943,29.5943,17000.0
2014-02-28 14:40:00,41.72,41.78,41.72,41.78,27000.0,29.5943,29.6369,29.5943,29.6369,27000.0
2014-02-28 14:45:00,41.77,41.77,41.69,41.7,22200.0,29.6298,29.6298,29.5731,29.5801,22200.0
2014-02-28 14:50:00,41.71,41.71,41.64,41.67,47500.0,29.5872,29.5872,29.5376,29.5589,47500.0
2014-02-28 14:55:00,41.66,41.66,41.6,41.63,21600.0,29.5518,29.5518,29.5092,29.5305,21600.0
2014-02-28 15:00:00,41.62,41.62,41.5,41.58,26500.0,29.5234,29.5234,29.4383,29.495,26500.0
2014-02-28 15:05:00,41.57,41.58,41.46,41.48,27400.0,29.4879,29.495,29.4099,29.4241,27400.0
2014-02-28 15:10:00,41.48,41.55,41.43,41.51,34900.0,29.4241,29.4737,29.3886,29.4454,34900.0
2014-02-28 15:15:00,41.52,41.58,41.49,41.55,35800.0,29.4525,29.495,29.4312,29.4737,35800.0
2014-02-28 15:20:00,41.55,41.61,41.53,41.57,32100.0,29.4737,29.5163,29.4596,29.4879,32100.0
2014-02-28 15:25:00,41.57,41.58,41.54,41.57,32400.0,29.4879,29.495,29.4667,29.4879,32400.0
2014-02-28 15:30:00,41.58,41.67,41.57,41.65,33900.0,29.495,29.5589,29.4879,29.5447,33900.0
2014-02-28 15:35:00,41.65,41.66,41.61,41.61,23800.0,29.5447,29.5518,29.5163,29.5163,23800.0
2014-02-28 15:40:00,41.62,41.73,41.62,41.73,31700.0,29.5234,29.6014,29.5234,29.6014,31700.0
2014-02-28 15:45:00,41.72,41.72,41.65,41.65,43000.0,29.5943,29.5943,29.5447,29.5447,43000.0
2014-02-28 15:50:00,41.66,41.72,41.66,41.7,75700.0,29.5518,29.5943,29.5518,29.5801,75700.0
2014-02-28 15:55:00,41.7,41.78,41.7,41.76,130700.0,29.5801,29.6369,29.5801,29.6227,130700.0
2014-03-03 09:30:00,41.55,41.75,41.47,41.49,108700.0,29.4737,29.6156,29.417,29.4312,108700.0
2014-03-03 09:35:00,41.48,41.52,41.37,41.45,58500.0,29.4241,29.4525,29.3461,29.4028,58500.0
2014-03-03 09:40:00,41.44,41.47,41.33,41.43,29800.0,29.3957,29.417,29.3177,29.3886,29800.0
2014-03-03 09:45:00,41.43,41.44,41.34,41.34,32100.0,29.3886,29.3957,29.3248,29.3248,32100.0
2014-03-03 09:50:00,41.34,41.39,41.3,41.36,17100.0,29.3248,29.3602,29.2964,29.339,17100.0
2014-03-03 09:55:00,41.36,41.39,41.28,41.35,12500.0,29.339,29.3602,29.2822,29.3319,12500.0
2014-03-03 10:00:00,41.35,41.41,41.25,41.26,24800.0,29.3319,29.3744,29.2609,29.268,24800.0
2014-03-03 10:05:00,41.24,41.3,41.21,41.21,27200.0,29.2538,29.2964,29.2326,29.2326,27200.0
2014-03-03 10:10:00,41.2,41.23,41.1,41.23,36300.0,29.2255,29.2468,29.1545,29.2468,36300.0
2014-03-03 10:15:00,41.22,41.25,41.14,41.23,27800.0,29.2397,29.2609,29.1829,29.2468,27800.0
2014-03-03 10:20:00,41.22,41.23,41.15,41.15,22000.0,29.2397,29.2468,29.19,29.19,22000.0
2014-03-03 10:25:00,41.16,41.26,41.13,41.21,30300.0,29.1971,29.268,29.1758,29.2326,30300.0
2014-03-03 10:30:00,41.21,41.22,41.19,41.21,13500.0,29.2326,29.2397,29.2184,29.2326,13500.0
2014-03-03 10:35:00,41.21,41.23,41.17,41.22,15000.0,29.2326,29.2468,29.2042,29.2397,15000.0
2014-03-03 10:40:00,41.23,41.34,41.21,41.32,15400.0,29.2468,29.3248,29.2326,29.3106,15400.0
2014-03-03 10:45:00,41.32,41.35,41.29,41.33,19100.0,29.3106,29.3319,29.2893,29.3177,19100.0
2014-03-03 10:50:00,41.33,41.4,41.33,41.39,25300.0,29.3177,29.3673,29.3177,29.3602,25300.0
2014-03-03 10:55:00,41.38,41.42,41.37,41.42,17200.0,29.3532,29.3815,29.3461,29.3815,17200.0
2014-03-03 11:00:00,41.41,41.43,41.36,41.37,20100.0,29.3744,29.3886,29.339,29.3461,20100.0
2014-03-03 11:05:00,41.36,41.36,41.23,41.25,17400.0,29.339,29.339,29.2468,29.2609,17400.0
2014-03-03 11:10:00,41.24,41.28,41.2,41.27,12400.0,29.2538,29.2822,29.2255,29.2751,12400.0
2014-03-03 11:15:00,41.27,41.27,41.21,41.23,12600.0,29.2751,29.2751,29.2326,29.2468,12600.0
2014-03-03 11:20:00,41.23,41.28,41.23,41.28,12300.0,29.2468,29.2822,29.2468,29.2822,12300.0
2014-03-03 11:25:00,41.28,41.3,41.24,41.24,7800.0,29.2822,29.2964,29.2538,29.2538,7800.0
2014-03-03 11:30:00,41.23,41.27,41.19,41.25,15600.0,29.2468,29.2751,29.2184,29.2609,15600.0
2014-03-03 11:35:00,41.26,41.26,41.19,41.19,9700.0,29.268,29.268,29.2184,29.2184,9700.0
2014-03-03 11:40:00,41.18,41.23,41.17,41.17,11800.0,29.2113,29.2468,29.2042,29.2042,11800.0
2014-03-03 11:45:00,41.16,41.17,41.13,41.16,34200.0,29.1971,29.2042,29.1758,29.1971,34200.0
2014-03-03 11:50:00,41.15,41.16,41.13,41.15,18600.0,29.19,29.1971,29.1758,29.19,18600.0
2014-03-03 11:55:00,41.14,41.15,41.05,41.06,34400.0,29.1829,29.19,29.1191,29.1262,34400.0
2014-03-03 12:00:00,41.05,41.07,41.03,41.03,17100.0,29.1191,29.1333,29.1049,29.1049,17100.0
2014-03-03 12:05:00,41.06,41.08,41.03,41.06,19700.0,29.1262,29.1403,29.1049,29.1262,19700.0
2014-03-03 12:10:00,41.05,41.13,40.99,41.12,79000.0,29.1191,29.1758,29.0765,29.1687,79000.0
2014-03-03 12:15:00,41.11,41.15,41.07,41.07,17500.0,29.1616,29.19,29.1333,29.1333,17500.0
2014-03-03 12:20:00,41.06,41.14,41.04,41.1,12500.0,29.1262,29.1829,29.112,29.1545,12500.0
2014-03-03 12:25:00,41.11,41.13,41.1,41.11,11400.0,29.1616,29.1758,29.1545,29.1616,11400.0
2014-03-03 12:30:00,41.11,41.14,41.1,41.12,8700.0,29.1616,29.1829,29.1545,29.1687,8700.0
2014-03-03 12:35:00,41.13,41.19,41.13,41.14,7900.0,29.1758,29.2184,29.1758,29.1829,7900.0
2014-03-03 12:40:00,41.14,41.14,41.08,41.13,9200.0,29.1829,29.1829,29.1403,29.1758,9200.0
2014-03-03 12:45:00,41.13,41.15,41.09,41.11,6100.0,29.1758,29.19,29.1474,29.1616,6100.0
2014-03-03 12:50:00,41.11,41.12,41.09,41.1,4200.0,29.1616,29.1687,29.1474,29.1545,4200.0
2014-03-03 12:55:00,41.1,41.16,41.1,41.16,6600.0,29.1545,29.1971,29.1545,29.1971,6600.0
2014-03-03 13:00:00,41.16,41.23,41.16,41.23,7100.0,29.1971,29.2468,29.1971,29.2468,7100.0
2014-03-03 13:05:00,41.23,41.25,41.21,41.24,9000.0,29.2468,29.2609,29.2326,29.2538,9000.0
2014-03-03 13:10:00,41.24,41.24,41.2,41.21,9000.0,29.2538,29.2538,29.2255,29.2326,9000.0
2014-03-03 13:15:00,41.23,41.23,41.2,41.21,2500.0,29.2468,29.2468,29.2255,29.2326,2500.0
2014-03-03 13:20:00,41.21,41.25,41.21,41.23,7900.0,29.2326,29.2609,29.2326,29.2468,7900.0
2014-03-03 13:25:00,41.24,41.25,41.21,41.21,13100.0,29.2538,29.2609,29.2326,29.2326,13100.0
2014-03-03 13:30:00,41.21,41.21,41.17,41.2,8000.0,29.2326,29.2326,29.2042,29.2255,8000.0
2014-03-03 13:35:00,41.2,41.24,41.2,41.24,4300.0,29.2255,29.2538,29.2255,29.2538,4300.0
2014-03-03 13:40:00,41.25,41.26,41.23,41.25,10100.0,29.2609,29.268,29.2468,29.2609,10100.0
2014-03-03 13:45:00,41.25,41.25,41.22,41.22,7000.0,29.2609,29.2609,29.2397,29.2397,7000.0
2014-03-03 13:50:00,41.22,41.23,41.2,41.21,3700.0,29.2397,29.2468,29.2255,29.2326,3700.0
2014-03-03 13:55:00,41.2,41.29,41.2,41.27,17100.0,29.2255,29.2893,29.2255,29.2751,17100.0
2014-03-03 14:00:00,41.27,41.27,41.25,41.25,6100.0,29.2751,29.2751,29.2609,29.2609,6100.0
2014-03-03 14:05:00,41.25,41.28,41.25,41.27,7400.0,29.2609,29.2822,29.2609,29.2751,7400.0
2014-03-03 14:10:00,41.26,41.31,41.25,41.31,11500.0,29.268,29.3035,29.2609,29.3035,11500.0
2014-03-03 14:15:00,41.31,41.33,41.28,41.28,12400.0,29.3035,29.3177,29.2822,29.2822,12400.0
2014-03-03 14:20:00,41.28,41.34,41.28,41.3,9400.0,29.2822,29.3248,29.2822,29.2964,9400.0
2014-03-03 14:25:00,41.31,41.32,41.28,41.29,6500.0,29.3035,29.3106,29.2822,29.2893,6500.0
2014-03-03 14:30:00,41.28,41.31,41.25,41.3,7500.0,29.2822,29.3035,29.2609,29.2964,7500.0
2014-03-03 14:35:00,41.3,41.31,41.27,41.28,8000.0,29.2964,29.3035,29.2751,29.2822,8000.0
2014-03-03 14:40:00,41.27,41.34,41.27,41.31,7900.0,29.2751,29.3248,29.2751,29.3035,7900.0
2014-03-03 14:45:00,41.33,41.38,41.33,41.37,6400.0,29.3177,29.3532,29.3177,29.3461,6400.0
2014-03-03 14:50:00,41.36,41.37,41.34,41.35,8000.0,29.339,29.3461,29.3248,29.3319,8000.0
2014-03-03 14:55:00,41.36,41.36,41.28,41.29,8500.0,29.339,29.339,29.2822,29.2893,8500.0
2014-03-03 15:00:00,41.29,41.29,41.24,41.24,10800.0,29.2893,29.2893,29.2538,29.2538,10800.0
2014-03-03 15:05:00,41.23,41.27,41.22,41.25,15700.0,29.2468,29.2751,29.2397,29.2609,15700.0
2014-03-03 15:10:00,41.25,41.25,41.16,41.17,13300.0,29.2609,29.2609,29.1971,29.2042,13300.0
2014-03-03 15:15:00,41.19,41.23,41.16,41.23,8600.0,29.2184,29.2468,29.1971,29.2468,8600.0
2014-03-03 15:20:00,41.23,41.23,41.16,41.18,13300.0,29.2468,29.2468,29.1971,29.2113,13300.0
2014-03-03 15:25:00,41.18,41.2,41.1,41.15,27500.0,29.2113,29.2255,29.1545,29.19,27500.0
2014-03-03 15:30:00,41.16,41.19,41.13,41.18,25700.0,29.1971,29.2184,29.1758,29.2113,25700.0
2014-03-03 15:35:00,41.19,41.21,41.17,41.18,19100.0,29.2184,29.2326,29.2042,29.2113,19100.0
2014-03-03 15:40:00,41.19,41.19,41.14,41.19,18800.0,29.2184,29.2184,29.1829,29.2184,18800.0
2014-03-03 15:45:00,41.19,41.23,41.14,41.14,37100.0,29.2184,29.2468,29.1829,29.1829,37100.0
2014-03-03 15:50:00,41.14,41.17,41.13,41.13,40400.0,29.1829,29.2042,29.1758,29.1758,40400.0
2014-03-03 15:55:00,41.14,41.18,41.12,41.18,70300.0,29.1829,29.2113,29.1687,29.2113,70300.0
2014-03-04 09:30:00,41.79,41.89,41.72,41.87,141000.0,29.644,29.7149,29.5943,29.7007,141000.0
2014-03-04 09:35:00,41.89,42.04,41.87,41.92,85100.0,29.7149,29.8213,29.7007,29.7362,85100.0
2014-03-04 09:40:00,41.92,41.98,41.78,41.83,60800.0,29.7362,29.7788,29.6369,29.6724,60800.0
2014-03-04 09:45:00,41.83,41.85,41.79,41.82,29500.0,29.6724,29.6866,29.644,29.6653,29500.0
2014-03-04 09:50:00,41.82,41.97,41.81,41.95,54900.0,29.6653,29.7717,29.6582,29.7575,54900.0
2014-03-04 09:55:00,41.96,42.03,41.96,42.02,24900.0,29.7646,29.8142,29.7646,29.8071,24900.0
2014-03-04 10:00:00,42.03,42.1,42.01,42.06,57600.0,29.8142,29.8639,29.8,29.8355,57600.0
2014-03-04 10:05:00,42.06,42.11,42.06,42.09,25000.0,29.8355,29.871,29.8355,29.8568,25000.0
2014-03-04 10:10:00,42.09,42.15,42.08,42.09,38900.0,29.8568,29.8994,29.8497,29.8568,38900.0
2014-03-04 10:15:00,42.09,42.13,42.05,42.12,37500.0,29.8568,29.8852,29.8284,29.8781,37500.0
2014-03-04 10:20:00,42.13,42.22,42.13,42.14,56600.0,29.8852,29.949,29.8852,29.8923,56600.0
2014-03-04 10:25:00,42.15,42.22,42.14,42.22,45100.0,29.8994,29.949,29.8923,29.949,45100.0
2014-03-04 10:30:00,42.22,42.29,42.22,42.27,53300.0,29.949,29.9987,29.949,29.9845,53300.0
2014-03-04 10:35:00,42.27,42.29,42.24,42.29,29100.0,29.9845,29.9987,29.9632,29.9987,29100.0
2014-03-04 10:40:00,42.29,42.38,42.28,42.35,41600.0,29.9987,30.0625,29.9916,30.0412,41600.0
2014-03-04 10:45:00,42.37,42.38,42.26,42.26,35200.0,30.0554,30.0625,29.9774,29.9774,35200.0
2014-03-04 10:50:00,42.27,42.31,42.25,42.29,20200.0,29.9845,30.0129,29.9703,29.9987,20200.0
2014-03-04 10:55:00,42.3,42.3,42.25,42.25,19200.0,30.0058,30.0058,29.9703,29.9703,19200.0
2014-03-04 11:00:00,42.25,42.28,42.23,42.28,16100.0,29.9703,29.9916,29.9561,29.9916,16100.0
2014-03-04 11:05:00,42.28,42.3,42.26,42.29,17900.0,29.9916,30.0058,29.9774,29.9987,17900.0
2014-03-04 11:10:00,42.29,42.3,42.24,42.26,12400.0,29.9987,30.0058,29.9632,29.9774,12400.0
2014-03-04 11:15:00,42.26,42.3,42.26,42.3,19400.0,29.9774,30.0058,29.9774,30.0058,19400.0
2014-03-04 11:20:00,42.29,42.33,42.27,42.33,27800.0,29.9987,30.027,29.9845,30.027,27800.0
2014-03-04 11:25:00,42.33,42.34,42.31,42.33,15800.0,30.027,30.0341,30.0129,30.027,15800.0
2014-03-04 11:30:00,42.33,42.33,42.27,42.28,16300.0,30.027,30.027,29.9845,29.9916,16300.0
2014-03-04 11:35:00,42.27,42.3,42.26,42.27,14000.0,29.9845,30.0058,29.9774,29.9845,14000.0
2014-03-04 11:40:00,42.28,42.3,42.25,42.25,21700.0,29.9916,30.0058,29.9703,29.9703,21700.0
2014-03-04 11:45:00,42.26,42.35,42.26,42.35,30100.0,29.9774,30.0412,29.9774,30.0412,30100.0
2014-03-04 11:50:00,42.34,42.38,42.33,42.37,21700.0,30.0341,30.0625,30.027,30.0554,21700.0
2014-03-04 11:55:00,42.38,42.38,42.33,42.38,21200.0,30.0625,30.0625,30.027,30.0625,21200.0
2014-03-04 12:00:00,42.37,42.4,42.36,42.37,20600.0,30.0554,30.0767,30.0483,30.0554,20600.0
2014-03-04 12:05:00,42.38,42.41,42.37,42.39,13400.0,30.0625,30.0838,30.0554,30.0696,13400.0
2014-03-04 12:10:00,42.39,42.42,42.36,42.42,12900.0,30.0696,30.0909,30.0483,30.0909,12900.0
2014-03-04 12:15:00,42.43,42.46,42.4,42.45,20800.0,30.098,30.1193,30.0767,30.1122,20800.0
2014-03-04 12:20:00,42.45,42.47,42.39,42.4,17400.0,30.1122,30.1264,30.0696,30.0767,17400.0
2014-03-04 12:25:00,42.41,42.45,42.38,42.44,50000.0,30.0838,30.1122,30.0625,30.1051,50000.0
2014-03-04 12:30:00,42.44,42.49,42.43,42.45,36900.0,30.1051,30.1405,30.098,30.1122,36900.0
2014-03-04 12:35:00,42.45,42.51,42.43,42.51,41200.0,30.1122,30.1547,30.098,30.1547,41200.0
2014-03-04 12:40:00,42.5,42.51,42.39,42.4,12100.0,30.1476,30.1547,30.0696,30.0767,12100.0
2014-03-04 12:45:00,42.4,42.44,42.4,42.44,14500.0,30.0767,30.1051,30.0767,30.1051,14500.0
2014-03-04 12:50:00,42.44,42.45,42.39,42.39,11000.0,30.1051,30.1122,30.0696,30.0696,11000.0
2014-03-04 12:55:00,42.38,42.41,42.38,42.41,12900.0,30.0625,30.0838,30.0625,30.0838,12900.0
2014-03-04 13:00:00,42.4,42.43,42.38,42.42,17200.0,30.0767,30.098,30.0625,30.0909,17200.0
2014-03-04 13:05:00,42.42,42.44,42.4,42.42,10400.0,30.0909,30.1051,30.0767,30.0909,10400.0
2014-03-04 13:10:00,42.42,42.42,42.39,42.4,9000.0,30.0909,30.0909,30.0696,30.0767,9000.0
2014-03-04 13:15:00,42.4,42.43,42.4,42.42,18300.0,30.0767,30.098,30.0767,30.0909,18300.0
2014-03-04 13:20:00,42.43,42.44,42.4,42.42,14400.0,30.098,30.1051,30.0767,30.0909,14400.0
2014-03-04 13:25:00,42.42,42.49,42.42,42.46,16600.0,30.0909,30.1405,30.0909,30.1193,16600.0
2014-03-04 13:30:00,42.47,42.49,42.46,42.47,17900.0,30.1264,30.1405,30.1193,30.1264,17900.0
2014-03-04 13:35:00,42.47,42.5,42.44,42.5,14300.0,30.1264,30.1476,30.1051,30.1476,14300.0
2014-03-04 13:40:00,42.5,42.51,42.46,42.46,21700.0,30.1476,30.1547,30.1193,30.1193,21700.0
2014-03-04 13:45:00,42.45,42.48,42.39,42.4,42800.0,30.1122,30.1334,30.0696,30.0767,42800.0
2014-03-04 13:50:00,42.38,42.42,42.36,42.39,27700.0,30.0625,30.0909,30.0483,30.0696,27700.0
2014-03-04 13:55:00,42.38,42.45,42.38,42.44,22100.0,30.0625,30.1122,30.0625,30.1051,22100.0
2014-03-04 14:00:00,42.44,42.44,42.38,42.41,28400.0,30.1051,30.1051,30.0625,30.0838,28400.0
2014-03-04 14:05:00,42.41,42.42,42.37,42.39,20200.0,30.0838,30.0909,30.0554,30.0696,20200.0
2014-03-04 14:10:00,42.39,42.41,42.36,42.41,12300.0,30.0696,30.0838,30.0483,30.0838,12300.0
2014-03-04 14:15:00,42.42,42.42,42.38,42.39,13700.0,30.0909,30.0909,30.0625,30.0696,13700.0
2014-03-04 14:20:00,42.38,42.38,42.35,42.38,18000.0,30.0625,30.0625,30.0412,30.0625,18000.0
2014-03-04 14:25:00,42.37,42.37,42.31,42.35,16200.0,30.0554,30.0554,30.0129,30.0412,16200.0
2014-03-04 14:30:00,42.35,42.38,42.34,42.36,15500.0,30.0412,30.0625,30.0341,30.0483,15500.0
2014-03-04 14:35:00,42.35,42.35,42.27,42.3,22500.0,30.0412,30.0412,29.9845,30.0058,22500.0
2014-03-04 14:40:00,42.3,42.34,42.3,42.34,11100.0,30.0058,30.0341,30.0058,30.0341,11100.0
2014-03-04 14:45:00,42.33,42.34,42.29,42.29,6000.0,30.027,30.0341,29.9987,29.9987,6000.0
2014-03-04 14:50:00,42.29,42.32,42.28,42.32,12000.0,29.9987,30.0199,29.9916,30.0199,12000.0
2014-03-04 14:55:00,42.31,42.4,42.31,42.39,26200.0,30.0129,30.0767,30.0129,30.0696,26200.0
2014-03-04 15:00:00,42.4,42.4,42.36,42.36,21000.0,30.0767,30.0767,30.0483,30.0483,21000.0
2014-03-04 15:05:00,42.35,42.4,42.34,42.39,21500.0,30.0412,30.0767,30.0341,30.0696,21500.0
2014-03-04 15:10:00,42.38,42.42,42.38,42.41,21900.0,30.0625,30.0909,30.0625,30.0838,21900.0
2014-03-04 15:15:00,42.4,42.45,42.39,42.42,46400.0,30.0767,30.1122,30.0696,30.0909,46400.0
2014-03-04 15:20:00,42.42,42.42,42.38,42.39,24200.0,30.0909,30.0909,30.0625,30.0696,24200.0
2014-03-04 15:25:00,42.4,42.4,42.35,42.39,33400.0,30.0767,30.0767,30.0412,30.0696,33400.0
2014-03-04 15:30:00,42.39,42.4,42.37,42.4,19500.0,30.0696,30.0767,30.0554,30.0767,19500.0
2014-03-04 15:35:00,42.4,42.41,42.37,42.38,20600.0,30.0767,30.0838,30.0554,30.0625,20600.0
2014-03-04 15:40:00,42.37,42.41,42.37,42.41,40000.0,30.0554,30.0838,30.0554,30.0838,40000.0
2014-03-04 15:45:00,42.41,42.42,42.34,42.36,47000.0,30.0838,30.0909,30.0341,30.0483,47000.0
2014-03-04 15:50:00,42.36,42.39,42.36,42.37,53000.0,30.0483,30.0696,30.0483,30.0554,53000.0
2014-03-04 15:55:00,42.36,42.37,42.32,42.32,114700.0,30.0483,30.0554,30.0199,30.0199,114700.0
2014-03-05 09:30:00,42.19,42.32,42.06,42.18,101800.0,29.9277,30.0199,29.8355,29.9206,101800.0
2014-03-05 09:35:00,42.16,42.19,42.06,42.14,41200.0,29.9065,29.9277,29.8355,29.8923,41200.0
2014-03-05 09:40:00,42.14,42.25,42.11,42.23,32900.0,29.8923,29.9703,29.871,29.9561,32900.0
2014-03-05 09:45:00,42.22,42.23,42.19,42.19,23800.0,29.949,29.9561,29.9277,29.9277,23800.0
2014-03-05 09:50:00,42.19,42.22,42.16,42.18,21100.0,29.9277,29.949,29.9065,29.9206,21100.0
2014-03-05 09:55:00,42.18,42.2,42.08,42.1,36200.0,29.9206,29.9348,29.8497,29.8639,36200.0
2014-03-05 10:00:00,42.09,42.11,41.99,42.02,53000.0,29.8568,29.871,29.7859,29.8071,53000.0
2014-03-05 10:05:00,42.03,42.14,41.98,42.1,42000.0,29.8142,29.8923,29.7788,29.8639,42000.0
2014-03-05 10:10:00,42.1,42.12,42.04,42.04,12700.0,29.8639,29.8781,29.8213,29.8213,12700.0
2014-03-05 10:15:00,42.04,42.04,41.96,41.96,55100.0,29.8213,29.8213,29.7646,29.7646,55100.0
2014-03-05 10:20:00,41.95,42.01,41.95,42.0,30100.0,29.7575,29.8,29.7575,29.793,30100.0
2014-03-05 10:25:00,42.01,42.07,41.99,42.04,16000.0,29.8,29.8426,29.7859,29.8213,16000.0
2014-03-05 10:30:00,42.04,42.08,42.01,42.01,15300.0,29.8213,29.8497,29.8,29.8,15300.0
2014-03-05 10:35:00,42.02,42.03,41.98,41.98,14000.0,29.8071,29.8142,29.7788,29.7788,14000.0
2014-03-05 10:40:00,41.98,42.07,41.98,42.02,11300.0,29.7788,29.8426,29.7788,29.8071,11300.0
2014-03-05 10:45:00,42.02,42.02,41.84,41.85,50200.0,29.8071,29.8071,29.6795,29.6866,50200.0
2014-03-05 10:50:00,41.84,41.88,41.84,41.86,20000.0,29.6795,29.7078,29.6795,29.6936,20000.0
2014-03-05 10:55:00,41.86,41.88,41.85,41.88,12500.0,29.6936,29.7078,29.6866,29.7078,12500.0
2014-03-05 11:00:00,41.88,41.97,41.87,41.97,34700.0,29.7078,29.7717,29.7007,29.7717,34700.0
2014-03-05 11:05:00,41.98,41.99,41.96,41.98,18300.0,29.7788,29.7859,29.7646,29.7788,18300.0
2014-03-05 11:10:00,41.98,41.98,41.94,41.94,6600.0,29.7788,29.7788,29.7504,29.7504,6600.0
2014-03-05 11:15:00,41.95,41.95,41.9,41.9,15700.0,29.7575,29.7575,29.722,29.722,15700.0
2014-03-05 11:20:00,41.9,41.94,41.89,41.94,17000.0,29.722,29.7504,29.7149,29.7504,17000.0
2014-03-05 11:25:00,41.94,41.96,41.89,41.91,20800.0,29.7504,29.7646,29.7149,29.7291,20800.0
2014-03-05 11:30:00,41.91,41.95,41.91,41.93,12100.0,29.7291,29.7575,29.7291,29.7433,12100.0
2014-03-05 11:35:00,41.94,41.96,41.91,41.95,15400.0,29.7504,29.7646,29.7291,29.7575,15400.0
2014-03-05 11:40:00,41.95,41.97,41.9,41.96,8400.0,29.7575,29.7717,29.722,29.7646,8400.0
2014-03-05 11:45:00,41.96,41.98,41.95,41.97,10100.0,29.7646,29.7788,29.7575,29.7717,10100.0
2014-03-05 11:50:00,41.98,42.01,41.96,41.96,11100.0,29.7788,29.8,29.7646,29.7646,11100.0
2014-03-05 11:55:00,41.96,41.96,41.94,41.95,4600.0,29.7646,29.7646,29.7504,29.7575,4600.0
2014-03-05 12:00:00,41.95,41.95,41.9,41.93,11500.0,29.7575,29.7575,29.722,29.7433,11500.0
2014-03-05 12:05:00,41.92,41.93,41.89,41.9,8900.0,29.7362,29.7433,29.7149,29.722,8900.0
2014-03-05 12:10:00,41.9,41.9,41.83,41.85,14000.0,29.722,29.722,29.6724,29.6866,14000.0
2014-03-05 12:15:00,41.84,41.9,41.83,41.86,9900.0,29.6795,29.722,29.6724,29.6936,9900.0
2014-03-05 12:20:00,41.85,41.9,41.85,41.9,8100.0,29.6866,29.722,29.6866,29.722,8100.0
2014-03-05 12:25:00,41.89,41.89,41.86,41.86,7200.0,29.7149,29.7149,29.6936,29.6936,7200.0
2014-03-05 12:30:00,41.86,41.89,41.86,41.89,6600.0,29.6936,29.7149,29.6936,29.7149,6600.0
2014-03-05 12:35:00,41.89,41.93,41.88,41.91,15700.0,29.7149,29.7433,29.7078,29.7291,15700.0
2014-03-05 12:40:00,41.91,41.93,41.9,41.92,9700.0,29.7291,29.7433,29.722,29.7362,9700.0
2014-03-05 12:45:00,41.91,41.92,41.88,41.92,9500.0,29.7291,29.7362,29.7078,29.7362,9500.0
2014-03-05 12:50:00,41.92,41.93,41.87,41.87,12500.0,29.7362,29.7433,29.7007,29.7007,12500.0
2014-03-05 12:55:00,41.86,41.86,41.85,41.85,5400.0,29.6936,29.6936,29.6866,29.6866,5400.0
2014-03-05 13:00:00,41.84,41.89,41.84,41.89,9400.0,29.6795,29.7149,29.6795,29.7149,9400.0
2014-03-05 13:05:00,41.89,41.91,41.89,41.89,16700.0,29.7149,29.7291,29.7149,29.7149,16700.0
2014-03-05 13:10:00,41.89,41.89,41.88,41.89,5300.0,29.7149,29.7149,29.7078,29.7149,5300.0
2014-03-05 13:15:00,41.9,41.94,41.89,41.89,11800.0,29.722,29.7504,29.7149,29.7149,11800.0
2014-03-05 13:20:00,41.89,41.92,41.89,41.92,11900.0,29.7149,29.7362,29.7149,29.7362,11900.0
2014-03-05 13:25:00,41.91,41.91,41.87,41.87,8800.0,29.7291,29.7291,29.7007,29.7007,8800.0
2014-03-05 13:30:00,41.86,41.9,41.84,41.9,11800.0,29.6936,29.722,29.6795,29.722,11800.0
2014-03-05 13:35:00,41.89,41.9,41.87,41.87,6600.0,29.7149,29.722,29.7007,29.7007,6600.0
2014-03-05 13:40:00,41.87,41.88,41.84,41.84,7400.0,29.7007,29.7078,29.6795,29.6795,7400.0
2014-03-05 13:45:00,41.84,41.87,41.83,41.83,17100.0,29.6795,29.7007,29.6724,29.6724,17100.0
2014-03-05 13:50:00,41.83,41.84,41.79,41.83,13900.0,29.6724,29.6795,29.644,29.6724,13900.0
2014-03-05 13:55:00,41.83,41.87,41.82,41.86,8700.0,29.6724,29.7007,29.6653,29.6936,8700.0
2014-03-05 14:00:00,41.87,41.91,41.87,41.89,15400.0,29.7007,29.7291,29.7007,29.7149,15400.0
2014-03-05 14:05:00,41.88,41.92,41.88,41.91,8600.0,29.7078,29.7362,29.7078,29.7291,8600.0
2014-03-05 14:10:00,41.91,41.92,41.88,41.88,8800.0,29.7291,29.7362,29.7078,29.7078,8800.0
2014-03-05 14:15:00,41.87,41.9,41.86,41.89,15200.0,29.7007,29.722,29.6936,29.7149,15200.0
2014-03-05 14:20:00,41.9,41.93,41.89,41.91,11900.0,29.722,29.7433,29.7149,29.7291,11900.0
2014-03-05 14:25:00,41.92,41.93,41.86,41.89,17600.0,29.7362,29.7433,29.6936,29.7149,17600.0
2014-03-05 14:30:00,41.89,41.92,41.89,41.92,6100.0,29.7149,29.7362,29.7149,29.7362,6100.0
2014-03-05 14:35:00,41.91,41.95,41.91,41.95,11400.0,29.7291,29.7575,29.7291,29.7575,11400.0
2014-03-05 14:40:00,41.95,41.96,41.93,41.93,18400.0,29.7575,29.7646,29.7433,29.7433,18400.0
2014-03-05 14:45:00,41.93,41.95,41.9,41.94,10900.0,29.7433,29.7575,29.722,29.7504,10900.0
2014-03-05 14:50:00,41.94,41.97,41.94,41.97,16800.0,29.7504,29.7717,29.7504,29.7717,16800.0
2014-03-05 14:55:00,41.97,42.0,41.96,42.0,19500.0,29.7717,29.793,29.7646,29.793,19500.0
2014-03-05 15:00:00,42.0,42.01,41.97,41.98,15900.0,29.793,29.8,29.7717,29.7788,15900.0
2014-03-05 15:05:00,41.98,42.02,41.98,41.99,25300.0,29.7788,29.8071,29.7788,29.7859,25300.0
2014-03-05 15:10:00,42.0,42.0,41.98,42.0,14500.0,29.793,29.793,29.7788,29.793,14500.0
2014-03-05 15:15:00,42.0,42.0,41.97,41.98,12100.0,29.793,29.793,29.7717,29.7788,12100.0
2014-03-05 15:20:00,41.98,42.03,41.98,42.03,21300.0,29.7788,29.8142,29.7788,29.8142,21300.0
2014-03-05 15:25:00,42.02,42.05,42.01,42.05,22200.0,29.8071,29.8284,29.8,29.8284,22200.0
2014-03-05 15:30:00,42.04,42.05,42.0,42.03,21400.0,29.8213,29.8284,29.793,29.8142,21400.0
2014-03-05 15:35:00,42.04,42.04,42.01,42.02,23600.0,29.8213,29.8213,29.8,29.8071,23600.0
2014-03-05 15:40:00,42.01,42.03,42.0,42.0,19600.0,29.8,29.8142,29.793,29.793,19600.0
2014-03-05 15:45:00,42.01,42.06,42.01,42.03,40200.0,29.8,29.8355,29.8,29.8142,40200.0
2014-03-05 15:50:00,42.03,42.05,42.03,42.04,34400.0,29.8142,29.8284,29.8142,29.8213,34400.0
2014-03-05 15:55:00,42.05,42.07,42.02,42.03,97700.0,29.8284,29.8426,29.8071,29.8142,97700.0
2014-03-06 09:30:00,42.15,42.22,42.0,42.19,21300.0,29.8994,29.949,29.793,29.9277,21300.0
2014-03-06 09:35:00,42.19,42.19,42.02,42.02,7100.0,29.9277,29.9277,29.8071,29.8071,7100.0
2014-03-06 09:40:00,42.01,42.06,41.96,41.96,22100.0,29.8,29.8355,29.7646,29.7646,22100.0
2014-03-06 09:45:00,41.96,41.98,41.93,41.96,13800.0,29.7646,29.7788,29.7433,29.7646,13800.0
2014-03-06 09:50:00,41.95,42.07,41.95,42.07,21200.0,29.7575,29.8426,29.7575,29.8426,21200.0
2014-03-06 09:55:00,42.07,42.07,41.99,41.99,7200.0,29.8426,29.8426,29.7859,29.7859,7200.0
2014-03-06 10:00:00,41.98,42.02,41.97,41.99,7500.0,29.7788,29.8071,29.7717,29.7859,7500.0
2014-03-06 10:05:00,41.99,42.0,41.92,42.0,14800.0,29.7859,29.793,29.7362,29.793,14800.0
2014-03-06 10:10:00,42.0,42.03,41.95,41.96,11400.0,29.793,29.8142,29.7575,29.7646,11400.0
2014-03-06 10:15:00,41.95,41.98,41.93,41.98,10300.0,29.7575,29.7788,29.7433,29.7788,10300.0
2014-03-06 10:20:00,41.97,42.03,41.97,42.01,10400.0,29.7717,29.8142,29.7717,29.8,10400.0
2014-03-06 10:25:00,42.01,42.08,41.98,42.05,18200.0,29.8,29.8497,29.7788,29.8284,18200.0
2014-03-06 10:30:00,42.05,42.06,42.02,42.03,4300.0,29.8284,29.8355,29.8071,29.8142,4300.0
2014-03-06 10:35:00,42.03,42.05,42.0,42.02,8500.0,29.8142,29.8284,29.793,29.8071,8500.0
2014-03-06 10:40:00,42.0,42.05,42.0,42.04,3700.0,29.793,29.8284,29.793,29.8213,3700.0
2014-03-06 10:45:00,42.05,42.08,42.05,42.07,9800.0,29.8284,29.8497,29.8284,29.8426,9800.0
2014-03-06 10:50:00,42.07,42.08,42.05,42.07,6400.0,29.8426,29.8497,29.8284,29.8426,6400.0
2014-03-06 10:55:00,42.07,42.13,42.07,42.13,9200.0,29.8426,29.8852,29.8426,29.8852,9200.0
2014-03-06 11:00:00,42.14,42.14,42.08,42.08,5500.0,29.8923,29.8923,29.8497,29.8497,5500.0
2014-03-06 11:05:00,42.08,42.08,42.06,42.07,6000.0,29.8497,29.8497,29.8355,29.8426,6000.0
2014-03-06 11:10:00,42.07,42.09,42.06,42.08,6800.0,29.8426,29.8568,29.8355,29.8497,6800.0
2014-03-06 11:15:00,42.08,42.09,42.07,42.07,4700.0,29.8497,29.8568,29.8426,29.8426,4700.0
2014-03-06 11:20:00,42.08,42.08,42.03,42.05,10400.0,29.8497,29.8497,29.8142,29.8284,10400.0
2014-03-06 11:25:00,42.05,42.05,42.02,42.04,5100.0,29.8284,29.8284,29.8071,29.8213,5100.0
2014-03-06 11:30:00,42.04,42.09,42.04,42.07,6100.0,29.8213,29.8568,29.8213,29.8426,6100.0
2014-03-06 11:35:00,42.08,42.09,42.06,42.08,8900.0,29.8497,29.8568,29.8355,29.8497,8900.0
2014-03-06 11:40:00,42.07,42.11,42.07,42.11,11200.0,29.8426,29.871,29.8426,29.871,11200.0
2014-03-06 11:45:00,42.11,42.12,42.1,42.12,3700.0,29.871,29.8781,29.8639,29.8781,3700.0
2014-03-06 11:50:00,42.12,42.12,42.1,42.11,2900.0,29.8781,29.8781,29.8639,29.871,2900.0
2014-03-06 11:55:00,42.11,42.12,42.1,42.11,4900.0,29.871,29.8781,29.8639,29.871,4900.0
2014-03-06 12:00:00,42.11,42.11,42.09,42.1,3900.0,29.871,29.871,29.8568,29.8639,3900.0
2014-03-06 12:05:00,42.1,42.13,42.1,42.12,5600.0,29.8639,29.8852,29.8639,29.8781,5600.0
2014-03-06 12:10:00,42.12,42.12,42.11,42.11,900.0,29.8781,29.8781,29.871,29.871,900.0
2014-03-06 12:15:00,42.12,42.13,42.12,42.12,2400.0,29.8781,29.8852,29.8781,29.8781,2400.0
2014-03-06 12:20:00,42.12,42.12,42.1,42.11,7800.0,29.8781,29.8781,29.8639,29.871,7800.0
2014-03-06 12:25:00,42.11,42.12,42.08,42.09,3500.0,29.871,29.8781,29.8497,29.8568,3500.0
2014-03-06 12:30:00,42.1,42.13,42.09,42.1,15900.0,29.8639,29.8852,29.8568,29.8639,15900.0
2014-03-06 12:35:00,42.09,42.09,42.07,42.08,6800.0,29.8568,29.8568,29.8426,29.8497,6800.0
2014-03-06 12:40:00,42.07,42.1,42.07,42.1,4200.0,29.8426,29.8639,29.8426,29.8639,4200.0
2014-03-06 12:45:00,42.1,42.12,42.08,42.09,3200.0,29.8639,29.8781,29.8497,29.8568,3200.0
2014-03-06 12:50:00,42.09,42.11,42.08,42.1,7400.0,29.8568,29.871,29.8497,29.8639,7400.0
2014-03-06 12:55:00,42.1,42.12,42.1,42.12,6200.0,29.8639,29.8781,29.8639,29.8781,6200.0
2014-03-06 13:00:00,42.12,42.12,42.06,42.07,5300.0,29.8781,29.8781,29.8355,29.8426,5300.0
2014-03-06 13:05:00,42.07,42.11,42.07,42.1,7700.0,29.8426,29.871,29.8426,29.8639,7700.0
2014-03-06 13:10:00,42.11,42.11,42.05,42.07,9000.0,29.871,29.871,29.8284,29.8426,9000.0
2014-03-06 13:15:00,42.07,42.07,42.02,42.06,6300.0,29.8426,29.8426,29.8071,29.8355,6300.0
2014-03-06 13:20:00,42.05,42.06,42.04,42.06,4100.0,29.8284,29.8355,29.8213,29.8355,4100.0
2014-03-06 13:25:00,42.06,42.08,42.04,42.04,9700.0,29.8355,29.8497,29.8213,29.8213,9700.0
2014-03-06 13:30:00,42.04,42.08,42.04,42.04,7300.0,29.8213,29.8497,29.8213,29.8213,7300.0
2014-03-06 13:35:00,42.05,42.09,42.05,42.09,15900.0,29.8284,29.8568,29.8284,29.8568,15900.0
2014-03-06 13:40:00,42.08,42.08,42.06,42.08,5200.0,29.8497,29.8497,29.8355,29.8497,5200.0
2014-03-06 13:45:00,42.09,42.1,42.07,42.07,7700.0,29.8568,29.8639,29.8426,29.8426,7700.0
2014-03-06 13:50:00,42.06,42.1,42.06,42.09,7600.0,29.8355,29.8639,29.8355,29.8568,7600.0
2014-03-06 13:55:00,42.09,42.1,42.06,42.09,13000.0,29.8568,29.8639,29.8355,29.8568,13000.0
2014-03-06 14:00:00,42.08,42.11,42.06,42.09,6900.0,29.8497,29.871,29.8355,29.8568,6900.0
2014-03-06 14:05:00,42.11,42.13,42.1,42.13,11800.0,29.871,29.8852,29.8639,29.8852,11800.0
2014-03-06 14:10:00,42.12,42.14,42.1,42.12,6700.0,29.8781,29.8923,29.8639,29.8781,6700.0
2014-03-06 14:15:00,42.13,42.13,42.11,42.12,9100.0,29.8852,29.8852,29.871,29.8781,9100.0
2014-03-06 14:20:00,42.12,42.17,42.11,42.15,17300.0,29.8781,29.9135,29.871,29.8994,17300.0
2014-03-06 14:25:00,42.14,42.18,42.13,42.18,7200.0,29.8923,29.9206,29.8852,29.9206,7200.0
2014-03-06 14:30:00,42.17,42.17,42.13,42.13,14700.0,29.9135,29.9135,29.8852,29.8852,14700.0
2014-03-06 14:35:00,42.14,42.14,42.11,42.11,7400.0,29.8923,29.8923,29.871,29.871,7400.0
2014-03-06 14:40:00,42.12,42.15,42.11,42.12,34600.0,29.8781,29.8994,29.871,29.8781,34600.0
2014-03-06 14:45:00,42.12,42.13,42.1,42.1,10100.0,29.8781,29.8852,29.8639,29.8639,10100.0
2014-03-06 14:50:00,42.11,42.14,42.11,42.12,6300.0,29.871,29.8923,29.871,29.8781,6300.0
2014-03-06 14:55:00,42.12,42.16,42.12,42.15,7400.0,29.8781,29.9065,29.8781,29.8994,7400.0
2014-03-06 15:00:00,42.15,42.16,42.12,42.13,5900.0,29.8994,29.9065,29.8781,29.8852,5900.0
2014-03-06 15:05:00,42.12,42.14,42.11,42.11,7500.0,29.8781,29.8923,29.871,29.871,7500.0
2014-03-06 15:10:00,42.12,42.13,42.11,42.13,5100.0,29.8781,29.8852,29.871,29.8852,5100.0
2014-03-06 15:15:00,42.13,42.14,42.11,42.13,16000.0,29.8852,29.8923,29.871,29.8852,16000.0
2014-03-06 15:20:00,42.14,42.14,42.11,42.11,8100.0,29.8923,29.8923,29.871,29.871,8100.0
2014-03-06 15:25:00,42.12,42.15,42.12,42.15,13100.0,29.8781,29.8994,29.8781,29.8994,13100.0
2014-03-06 15:30:00,42.15,42.15,42.12,42.14,16300.0,29.8994,29.8994,29.8781,29.8923,16300.0
2014-03-06 15:35:00,42.15,42.16,42.13,42.15,9900.0,29.8994,29.9065,29.8852,29.8994,9900.0
2014-03-06 15:40:00,42.14,42.15,42.1,42.11,18200.0,29.8923,29.8994,29.8639,29.871,18200.0
2014-03-06 15:45:00,42.1,42.1,42.04,42.04,40100.0,29.8639,29.8639,29.8213,29.8213,40100.0
2014-03-06 15:50:00,42.04,42.05,42.01,42.03,80700.0,29.8213,29.8284,29.8,29.8142,80700.0
2014-03-06 15:55:00,42.02,42.06,42.0,42.06,133700.0,29.8071,29.8355,29.793,29.8355,133700.0
2014-03-07 09:30:00,42.03,42.37,42.03,42.35,72000.0,29.8142,30.0554,29.8142,30.0412,72000.0
2014-03-07 09:35:00,42.32,42.44,42.32,42.43,19600.0,30.0199,30.1051,30.0199,30.098,19600.0
2014-03-07 09:40:00,42.43,42.57,42.42,42.45,38500.0,30.098,30.1973,30.0909,30.1122,38500.0
2014-03-07 09:45:00,42.47,42.47,42.34,42.4,27500.0,30.1264,30.1264,30.0341,30.0767,27500.0
2014-03-07 09:50:00,42.4,42.53,42.34,42.53,58000.0,30.0767,30.1689,30.0341,30.1689,58000.0
2014-03-07 09:55:00,42.53,42.63,42.52,42.6,47200.0,30.1689,30.2398,30.1618,30.2186,47200.0
2014-03-07 10:00:00,42.59,42.6,42.49,42.6,50600.0,30.2115,30.2186,30.1405,30.2186,50600.0
2014-03-07 10:05:00,42.6,42.68,42.55,42.65,27200.0,30.2186,30.2753,30.1831,30.254,27200.0
2014-03-07 10:10:00,42.66,42.72,42.63,42.72,46700.0,30.2611,30.3037,30.2398,30.3037,46700.0
2014-03-07 10:15:00,42.72,42.77,42.71,42.74,33700.0,30.3037,30.3392,30.2966,30.3179,33700.0
2014-03-07 10:20:00,42.74,42.83,42.73,42.82,37800.0,30.3179,30.3817,30.3108,30.3746,37800.0
2014-03-07 10:25:00,42.82,42.87,42.79,42.84,45100.0,30.3746,30.4101,30.3533,30.3888,45100.0
2014-03-07 10:30:00,42.84,42.87,42.82,42.83,38800.0,30.3888,30.4101,30.3746,30.3817,38800.0
2014-03-07 10:35:00,42.84,42.87,42.81,42.82,38000.0,30.3888,30.4101,30.3675,30.3746,38000.0
2014-03-07 10:40:00,42.82,42.93,42.82,42.91,43900.0,30.3746,30.4527,30.3746,30.4385,43900.0
2014-03-07 10:45:00,42.91,42.94,42.86,42.94,107400.0,30.4385,30.4597,30.403,30.4597,107400.0
2014-03-07 10:50:00,42.94,42.94,42.84,42.85,40700.0,30.4597,30.4597,30.3888,30.3959,40700.0
2014-03-07 10:55:00,42.84,42.85,42.81,42.83,29800.0,30.3888,30.3959,30.3675,30.3817,29800.0
2014-03-07 11:00:00,42.82,42.83,42.71,42.72,48400.0,30.3746,30.3817,30.2966,30.3037,48400.0
2014-03-07 11:05:00,42.73,42.81,42.71,42.8,43300.0,30.3108,30.3675,30.2966,30.3604,43300.0
2014-03-07 11:10:00,42.8,42.8,42.75,42.79,21300.0,30.3604,30.3604,30.325,30.3533,21300.0
2014-03-07 11:15:00,42.78,42.79,42.7,42.75,34800.0,30.3463,30.3533,30.2895,30.325,34800.0
2014-03-07 11:20:00,42.75,42.76,42.7,42.73,25800.0,30.325,30.3321,30.2895,30.3108,25800.0
2014-03-07 11:25:00,42.74,42.75,42.67,42.67,13100.0,30.3179,30.325,30.2682,30.2682,13100.0
2014-03-07 11:30:00,42.69,42.71,42.66,42.67,14800.0,30.2824,30.2966,30.2611,30.2682,14800.0
2014-03-07 11:35:00,42.67,42.7,42.63,42.64,18200.0,30.2682,30.2895,30.2398,30.2469,18200.0
2014-03-07 11:40:00,42.64,42.73,42.63,42.71,17300.0,30.2469,30.3108,30.2398,30.2966,17300.0
2014-03-07 11:45:00,42.71,42.76,42.71,42.73,12500.0,30.2966,30.3321,30.2966,30.3108,12500.0
2014-03-07 11:50:00,42.73,42.73,42.67,42.67,12000.0,30.3108,30.3108,30.2682,30.2682,12000.0
2014-03-07 11:55:00,42.67,42.77,42.67,42.76,32000.0,30.2682,30.3392,30.2682,30.3321,32000.0
2014-03-07 12:00:00,42.76,42.77,42.75,42.76,13500.0,30.3321,30.3392,30.325,30.3321,13500.0
2014-03-07 12:05:00,42.75,42.8,42.74,42.79,21500.0,30.325,30.3604,30.3179,30.3533,21500.0
2014-03-07 12:10:00,42.8,42.83,42.8,42.83,11200.0,30.3604,30.3817,30.3604,30.3817,11200.0
2014-03-07 12:15:00,42.83,42.84,42.82,42.82,12800.0,30.3817,30.3888,30.3746,30.3746,12800.0
2014-03-07 12:20:00,42.82,42.82,42.79,42.82,14700.0,30.3746,30.3746,30.3533,30.3746,14700.0
2014-03-07 12:25:00,42.81,42.82,42.79,42.8,13700.0,30.3675,30.3746,30.3533,30.3604,13700.0
2014-03-07 12:30:00,42.81,42.81,42.7,42.71,25500.0,30.3675,30.3675,30.2895,30.2966,25500.0
2014-03-07 12:35:00,42.71,42.73,42.7,42.73,9800.0,30.2966,30.3108,30.2895,30.3108,9800.0
2014-03-07 12:40:00,42.72,42.74,42.7,42.73,15700.0,30.3037,30.3179,30.2895,30.3108,15700.0
2014-03-07 12:45:00,42.73,42.74,42.73,42.73,9600.0,30.3108,30.3179,30.3108,30.3108,9600.0
2014-03-07 12:50:00,42.73,42.74,42.68,42.69,8100.0,30.3108,30.3179,30.2753,30.2824,8100.0
2014-03-07 12:55:00,42.69,42.7,42.67,42.68,8900.0,30.2824,30.2895,30.2682,30.2753,8900.0
2014-03-07 13:00:00,42.67,42.68,42.63,42.66,22100.0,30.2682,30.2753,30.2398,30.2611,22100.0
2014-03-07 13:05:00,42.66,42.71,42.65,42.7,17800.0,30.2611,30.2966,30.254,30.2895,17800.0
2014-03-07 13:10:00,42.7,42.7,42.65,42.65,13200.0,30.2895,30.2895,30.254,30.254,13200.0
2014-03-07 13:15:00,42.65,42.67,42.65,42.66,22600.0,30.254,30.2682,30.254,30.2611,22600.0
2014-03-07 13:20:00,42.66,42.67,42.62,42.63,18500.0,30.2611,30.2682,30.2328,30.2398,18500.0
2014-03-07 13:25:00,42.63,42.63,42.54,42.54,18300.0,30.2398,30.2398,30.176,30.176,18300.0
2014-03-07 13:30:00,42.54,42.58,42.54,42.58,17100.0,30.176,30.2044,30.176,30.2044,17100.0
2014-03-07 13:35:00,42.56,42.57,42.51,42.52,18000.0,30.1902,30.1973,30.1547,30.1618,18000.0
2014-03-07 13:40:00,42.51,42.57,42.51,42.57,18500.0,30.1547,30.1973,30.1547,30.1973,18500.0
2014-03-07 13:45:00,42.57,42.57,42.52,42.53,17200.0,30.1973,30.1973,30.1618,30.1689,17200.0
2014-03-07 13:50:00,42.52,42.57,42.5,42.56,24500.0,30.1618,30.1973,30.1476,30.1902,24500.0
2014-03-07 13:55:00,42.55,42.57,42.53,42.54,29400.0,30.1831,30.1973,30.1689,30.176,29400.0
2014-03-07 14:00:00,42.54,42.54,42.5,42.52,20500.0,30.176,30.176,30.1476,30.1618,20500.0
2014-03-07 14:05:00,42.52,42.53,42.5,42.5,23900.0,30.1618,30.1689,30.1476,30.1476,23900.0
2014-03-07 14:10:00,42.5,42.55,42.49,42.55,15300.0,30.1476,30.1831,30.1405,30.1831,15300.0
2014-03-07 14:15:00,42.54,42.55,42.5,42.51,14100.0,30.176,30.1831,30.1476,30.1547,14100.0
2014-03-07 14:20:00,42.5,42.55,42.49,42.55,82700.0,30.1476,30.1831,30.1405,30.1831,82700.0
2014-03-07 14:25:00,42.55,42.56,42.52,42.55,12900.0,30.1831,30.1902,30.1618,30.1831,12900.0
2014-03-07 14:30:00,42.55,42.57,42.53,42.57,22300.0,30.1831,30.1973,30.1689,30.1973,22300.0
2014-03-07 14:35:00,42.57,42.57,42.55,42.57,18900.0,30.1973,30.1973,30.1831,30.1973,18900.0
2014-03-07 14:40:00,42.57,42.57,42.54,42.56,12400.0,30.1973,30.1973,30.176,30.1902,12400.0
2014-03-07 14:45:00,42.55,42.62,42.55,42.6,19100.0,30.1831,30.2328,30.1831,30.2186,19100.0
2014-03-07 14:50:00,42.61,42.67,42.6,42.67,34000.0,30.2257,30.2682,30.2186,30.2682,34000.0
2014-03-07 14:55:00,42.67,42.69,42.64,42.67,26500.0,30.2682,30.2824,30.2469,30.2682,26500.0
2014-03-07 15:00:00,42.67,42.68,42.62,42.62,19500.0,30.2682,30.2753,30.2328,30.2328,19500.0
2014-03-07 15:05:00,42.63,42.63,42.6,42.62,12200.0,30.2398,30.2398,30.2186,30.2328,12200.0
2014-03-07 15:10:00,42.62,42.64,42.6,42.64,19600.0,30.2328,30.2469,30.2186,30.2469,19600.0
2014-03-07 15:15:00,42.64,42.65,42.64,42.65,12000.0,30.2469,30.254,30.2469,30.254,12000.0
2014-03-07 15:20:00,42.65,42.65,42.6,42.61,17500.0,30.254,30.254,30.2186,30.2257,17500.0
2014-03-07 15:25:00,42.61,42.62,42.58,42.58,26500.0,30.2257,30.2328,30.2044,30.2044,26500.0
2014-03-07 15:30:00,42.59,42.61,42.57,42.57,33300.0,30.2115,30.2257,30.1973,30.1973,33300.0
2014-03-07 15:35:00,42.57,42.59,42.56,42.58,36800.0,30.1973,30.2115,30.1902,30.2044,36800.0
2014-03-07 15:40:00,42.58,42.59,42.57,42.58,29000.0,30.2044,30.2115,30.1973,30.2044,29000.0
2014-03-07 15:45:00,42.59,42.59,42.57,42.57,49500.0,30.2115,30.2115,30.1973,30.1973,49500.0
2014-03-07 15:50:00,42.57,42.62,42.57,42.61,46600.0,30.1973,30.2328,30.1973,30.2257,46600.0
2014-03-07 15:55:00,42.61,42.65,42.6,42.64,120900.0,30.2257,30.254,30.2186,30.2469,120900.0
2014-03-10 09:30:00,42.63,42.74,42.61,42.66,35600.0,30.2398,30.3179,30.2257,30.2611,35600.0
2014-03-10 09:35:00,42.67,42.72,42.63,42.7,16300.0,30.2682,30.3037,30.2398,30.2895,16300.0
2014-03-10 09:40:00,42.69,42.75,42.67,42.73,8400.0,30.2824,30.325,30.2682,30.3108,8400.0
2014-03-10 09:45:00,42.73,42.75,42.69,42.72,10800.0,30.3108,30.325,30.2824,30.3037,10800.0
2014-03-10 09:50:00,42.73,42.73,42.65,42.65,10500.0,30.3108,30.3108,30.254,30.254,10500.0
2014-03-10 09:55:00,42.65,42.69,42.59,42.68,16700.0,30.254,30.2824,30.2115,30.2753,16700.0
2014-03-10 10:00:00,42.68,42.7,42.65,42.65,15000.0,30.2753,30.2895,30.254,30.254,15000.0
2014-03-10 10:05:00,42.65,42.66,42.57,42.57,19500.0,30.254,30.2611,30.1973,30.1973,19500.0
2014-03-10 10:10:00,42.57,42.57,42.51,42.53,13800.0,30.1973,30.1973,30.1547,30.1689,13800.0
2014-03-10 10:15:00,42.54,42.6,42.54,42.54,17500.0,30.176,30.2186,30.176,30.176,17500.0
2014-03-10 10:20:00,42.53,42.58,42.49,42.51,20000.0,30.1689,30.2044,30.1405,30.1547,20000.0
2014-03-10 10:25:00,42.51,42.53,42.45,42.5,21100.0,30.1547,30.1689,30.1122,30.1476,21100.0
2014-03-10 10:30:00,42.5,42.52,42.46,42.47,12300.0,30.1476,30.1618,30.1193,30.1264,12300.0
2014-03-10 10:35:00,42.47,42.53,42.46,42.5,18800.0,30.1264,30.1689,30.1193,30.1476,18800.0
2014-03-10 10:40:00,42.49,42.49,42.39,42.44,18400.0,30.1405,30.1405,30.0696,30.1051,18400.0
2014-03-10 10:45:00,42.44,42.46,42.42,42.46,8300.0,30.1051,30.1193,30.0909,30.1193,8300.0
2014-03-10 10:50:00,42.45,42.45,42.41,42.41,14200.0,30.1122,30.1122,30.0838,30.0838,14200.0
2014-03-10 10:55:00,42.41,42.42,42.38,42.41,23100.0,30.0838,30.0909,30.0625,30.0838,23100.0
2014-03-10 11:00:00,42.4,42.41,42.38,42.39,19200.0,30.0767,30.0838,30.0625,30.0696,19200.0
2014-03-10 11:05:00,42.38,42.45,42.37,42.45,14300.0,30.0625,30.1122,30.0554,30.1122,14300.0
2014-03-10 11:10:00,42.44,42.47,42.41,42.47,15000.0,30.1051,30.1264,30.0838,30.1264,15000.0
2014-03-10 11:15:00,42.46,42.48,42.45,42.46,14500.0,30.1193,30.1334,30.1122,30.1193,14500.0
2014-03-10 11:20:00,42.45,42.49,42.45,42.48,11600.0,30.1122,30.1405,30.1122,30.1334,11600.0
2014-03-10 11:25:00,42.48,42.54,42.48,42.54,17600.0,30.1334,30.176,30.1334,30.176,17600.0
2014-03-10 11:30:00,42.54,42.55,42.51,42.52,14800.0,30.176,30.1831,30.1547,30.1618,14800.0
2014-03-10 11:35:00,42.53,42.53,42.48,42.48,14800.0,30.1689,30.1689,30.1334,30.1334,14800.0
2014-03-10 11:40:00,42.49,42.49,42.46,42.46,7700.0,30.1405,30.1405,30.1193,30.1193,7700.0
2014-03-10 11:45:00,42.46,42.47,42.42,42.42,10600.0,30.1193,30.1264,30.0909,30.0909,10600.0
2014-03-10 11:50:00,42.41,42.42,42.35,42.35,10400.0,30.0838,30.0909,30.0412,30.0412,10400.0
2014-03-10 11:55:00,42.35,42.36,42.33,42.33,8700.0,30.0412,30.0483,30.027,30.027,8700.0
2014-03-10 12:00:00,42.33,42.36,42.32,42.35,11600.0,30.027,30.0483,30.0199,30.0412,11600.0
2014-03-10 12:05:00,42.34,42.37,42.33,42.37,5100.0,30.0341,30.0554,30.027,30.0554,5100.0
2014-03-10 12:10:00,42.37,42.37,42.33,42.33,10000.0,30.0554,30.0554,30.027,30.027,10000.0
2014-03-10 12:15:00,42.34,42.41,42.34,42.4,13200.0,30.0341,30.0838,30.0341,30.0767,13200.0
2014-03-10 12:20:00,42.4,42.44,42.4,42.42,11500.0,30.0767,30.1051,30.0767,30.0909,11500.0
2014-03-10 12:25:00,42.43,42.45,42.38,42.38,10200.0,30.098,30.1122,30.0625,30.0625,10200.0
2014-03-10 12:30:00,42.39,42.41,42.38,42.38,9700.0,30.0696,30.0838,30.0625,30.0625,9700.0
2014-03-10 12:35:00,42.38,42.39,42.36,42.39,13800.0,30.0625,30.0696,30.0483,30.0696,13800.0
2014-03-10 12:40:00,42.39,42.39,42.36,42.39,7500.0,30.0696,30.0696,30.0483,30.0696,7500.0
2014-03-10 12:45:00,42.38,42.38,42.35,42.36,11300.0,30.0625,30.0625,30.0412,30.0483,11300.0
2014-03-10 12:50:00,42.36,42.37,42.34,42.35,9700.0,30.0483,30.0554,30.0341,30.0412,9700.0
2014-03-10 12:55:00,42.34,42.37,42.31,42.36,18600.0,30.0341,30.0554,30.0129,30.0483,18600.0
2014-03-10 13:00:00,42.35,42.36,42.35,42.36,3300.0,30.0412,30.0483,30.0412,30.0483,3300.0
2014-03-10 13:05:00,42.35,42.36,42.33,42.33,8800.0,30.0412,30.0483,30.027,30.027,8800.0
2014-03-10 13:10:00,42.33,42.34,42.3,42.3,8600.0,30.027,30.0341,30.0058,30.0058,8600.0
2014-03-10 13:15:00,42.3,42.31,42.28,42.29,9800.0,30.0058,30.0129,29.9916,29.9987,9800.0
2014-03-10 13:20:00,42.28,42.29,42.26,42.27,14100.0,29.9916,29.9987,29.9774,29.9845,14100.0
2014-03-10 13:25:00,42.26,42.35,42.26,42.35,12000.0,29.9774,30.0412,29.9774,30.0412,12000.0
2014-03-10 13:30:00,42.34,42.35,42.28,42.28,10600.0,30.0341,30.0412,29.9916,29.9916,10600.0
2014-03-10 13:35:00,42.28,42.31,42.27,42.31,6200.0,29.9916,30.0129,29.9845,30.0129,6200.0
2014-03-10 13:40:00,42.3,42.31,42.3,42.31,4300.0,30.0058,30.0129,30.0058,30.0129,4300.0
2014-03-10 13:45:00,42.31,42.32,42.29,42.32,10900.0,30.0129,30.0199,29.9987,30.0199,10900.0
2014-03-10 13:50:00,42.32,42.35,42.32,42.35,5200.0,30.0199,30.0412,30.0199,30.0412,5200.0
2014-03-10 13:55:00,42.35,42.35,42.32,42.32,10700.0,30.0412,30.0412,30.0199,30.0199,10700.0
2014-03-10 14:00:00,42.32,42.32,42.28,42.29,15300.0,30.0199,30.0199,29.9916,29.9987,15300.0
2014-03-10 14:05:00,42.29,42.34,42.29,42.34,9900.0,29.9987,30.0341,29.9987,30.0341,9900.0
2014-03-10 14:10:00,42.35,42.37,42.33,42.37,15500.0,30.0412,30.0554,30.027,30.0554,15500.0
2014-03-10 14:15:00,42.37,42.37,42.32,42.32,9300.0,30.0554,30.0554,30.0199,30.0199,9300.0
2014-03-10 14:20:00,42.32,42.36,42.29,42.34,22300.0,30.0199,30.0483,29.9987,30.0341,22300.0
2014-03-10 14:25:00,42.34,42.37,42.33,42.35,13000.0,30.0341,30.0554,30.027,30.0412,13000.0
2014-03-10 14:30:00,42.36,42.36,42.32,42.36,14300.0,30.0483,30.0483,30.0199,30.0483,14300.0
2014-03-10 14:35:00,42.36,42.37,42.35,42.35,9700.0,30.0483,30.0554,30.0412,30.0412,9700.0
2014-03-10 14:40:00,42.35,42.35,42.32,42.33,8100.0,30.0412,30.0412,30.0199,30.027,8100.0
2014-03-10 14:45:00,42.32,42.35,42.31,42.35,14900.0,30.0199,30.0412,30.0129,30.0412,14900.0
2014-03-10 14:50:00,42.35,42.37,42.34,42.36,19000.0,30.0412,30.0554,30.0341,30.0483,19000.0
2014-03-10 14:55:00,42.36,42.36,42.35,42.36,6100.0,30.0483,30.0483,30.0412,30.0483,6100.0
2014-03-10 15:00:00,42.35,42.36,42.34,42.35,10400.0,30.0412,30.0483,30.0341,30.0412,10400.0
2014-03-10 15:05:00,42.35,42.36,42.33,42.35,17600.0,30.0412,30.0483,30.027,30.0412,17600.0
2014-03-10 15:10:00,42.36,42.36,42.28,42.28,25200.0,30.0483,30.0483,29.9916,29.9916,25200.0
2014-03-10 15:15:00,42.29,42.34,42.27,42.33,21600.0,29.9987,30.0341,29.9845,30.027,21600.0
2014-03-10 15:20:00,42.32,42.33,42.31,42.33,13200.0,30.0199,30.027,30.0129,30.027,13200.0
2014-03-10 15:25:00,42.33,42.33,42.29,42.33,21300.0,30.027,30.027,29.9987,30.027,21300.0
2014-03-10 15:30:00,42.33,42.36,42.33,42.35,10200.0,30.027,30.0483,30.027,30.0412,10200.0
2014-03-10 15:35:00,42.36,42.39,42.36,42.38,32200.0,30.0483,30.0696,30.0483,30.0625,32200.0
2014-03-10 15:40:00,42.38,42.38,42.35,42.35,16700.0,30.0625,30.0625,30.0412,30.0412,16700.0
2014-03-10 15:45:00,42.36,42.41,42.35,42.37,44700.0,30.0483,30.0838,30.0412,30.0554,44700.0
2014-03-10 15:50:00,42.37,42.4,42.37,42.39,50700.0,30.0554,30.0767,30.0554,30.0696,50700.0
2014-03-10 15:55:00,42.39,42.44,42.36,42.43,171700.0,30.0696,30.1051,30.0483,30.098,171700.0
2014-03-11 09:30:00,42.5,42.56,42.44,42.53,24300.0,30.1476,30.1902,30.1051,30.1689,24300.0
2014-03-11 09:35:00,42.53,42.55,42.49,42.53,8200.0,30.1689,30.1831,30.1405,30.1689,8200.0
2014-03-11 09:40:00,42.54,42.59,42.52,42.52,9900.0,30.176,30.2115,30.1618,30.1618,9900.0
2014-03-11 09:45:00,42.53,42.53,42.44,42.44,9800.0,30.1689,30.1689,30.1051,30.1051,9800.0
2014-03-11 09:50:00,42.43,42.45,42.35,42.42,11100.0,30.098,30.1122,30.0412,30.0909,11100.0
2014-03-11 09:55:00,42.41,42.43,42.36,42.36,5700.0,30.0838,30.098,30.0483,30.0483,5700.0
2014-03-11 10:00:00,42.38,42.39,42.26,42.29,14800.0,30.0625,30.0696,29.9774,29.9987,14800.0
2014-03-11 10:05:00,42.3,42.37,42.24,42.34,17900.0,30.0058,30.0554,29.9632,30.0341,17900.0
2014-03-11 10:10:00,42.34,42.34,42.28,42.32,8200.0,30.0341,30.0341,29.9916,30.0199,8200.0
2014-03-11 10:15:00,42.32,42.37,42.3,42.33,8700.0,30.0199,30.0554,30.0058,30.027,8700.0
2014-03-11 10:20:00,42.34,42.35,42.27,42.3,8000.0,30.0341,30.0412,29.9845,30.0058,8000.0
2014-03-11 10:25:00,42.3,42.32,42.29,42.32,5700.0,30.0058,30.0199,29.9987,30.0199,5700.0
2014-03-11 10:30:00,42.33,42.43,42.33,42.43,12700.0,30.027,30.098,30.027,30.098,12700.0
2014-03-11 10:35:00,42.43,42.47,42.43,42.46,9500.0,30.098,30.1264,30.098,30.1193,9500.0
2014-03-11 10:40:00,42.46,42.49,42.46,42.48,5900.0,30.1193,30.1405,30.1193,30.1334,5900.0
2014-03-11 10:45:00,42.48,42.54,42.48,42.54,6700.0,30.1334,30.176,30.1334,30.176,6700.0
2014-03-11 10:50:00,42.55,42.58,42.55,42.57,9100.0,30.1831,30.2044,30.1831,30.1973,9100.0
2014-03-11 10:55:00,42.58,42.59,42.53,42.56,8500.0,30.2044,30.2115,30.1689,30.1902,8500.0
2014-03-11 11:00:00,42.56,42.57,42.52,42.52,8800.0,30.1902,30.1973,30.1618,30.1618,8800.0
2014-03-11 11:05:00,42.53,42.55,42.51,42.52,5100.0,30.1689,30.1831,30.1547,30.1618,5100.0
2014-03-11 11:10:00,42.52,42.55,42.52,42.55,5900.0,30.1618,30.1831,30.1618,30.1831,5900.0
2014-03-11 11:15:00,42.54,42.56,42.52,42.52,5900.0,30.176,30.1902,30.1618,30.1618,5900.0
2014-03-11 11:20:00,42.51,42.52,42.51,42.52,2400.0,30.1547,30.1618,30.1547,30.1618,2400.0
2014-03-11 11:25:00,42.51,42.54,42.5,42.53,5900.0,30.1547,30.176,30.1476,30.1689,5900.0
2014-03-11 11:30:00,42.52,42.52,42.44,42.48,12100.0,30.1618,30.1618,30.1051,30.1334,12100.0
2014-03-11 11:35:00,42.49,42.53,42.49,42.51,9200.0,30.1405,30.1689,30.1405,30.1547,9200.0
2014-03-11 11:40:00,42.5,42.5,42.39,42.41,7200.0,30.1476,30.1476,30.0696,30.0838,7200.0
2014-03-11 11:45:00,42.4,42.44,42.38,42.42,4100.0,30.0767,30.1051,30.0625,30.0909,4100.0
2014-03-11 11:50:00,42.41,42.45,42.41,42.45,9900.0,30.0838,30.1122,30.0838,30.1122,9900.0
2014-03-11 11:55:00,42.44,42.45,42.43,42.45,5600.0,30.1051,30.1122,30.098,30.1122,5600.0
2014-03-11 12:00:00,42.45,42.45,42.37,42.41,8100.0,30.1122,30.1122,30.0554,30.0838,8100.0
2014-03-11 12:05:00,42.41,42.43,42.36,42.36,9700.0,30.0838,30.098,30.0483,30.0483,9700.0
2014-03-11 12:10:00,42.35,42.36,42.33,42.36,8100.0,30.0412,30.0483,30.027,30.0483,8100.0
2014-03-11 12:15:00,42.36,42.36,42.28,42.31,12100.0,30.0483,30.0483,29.9916,30.0129,12100.0
2014-03-11 12:20:00,42.3,42.32,42.27,42.32,5400.0,30.0058,30.0199,29.9845,30.0199,5400.0
2014-03-11 12:25:00,42.31,42.33,42.29,42.29,2500.0,30.0129,30.027,29.9987,29.9987,2500.0
2014-03-11 12:30:00,42.28,42.32,42.28,42.32,4600.0,29.9916,30.0199,29.9916,30.0199,4600.0
2014-03-11 12:35:00,42.31,42.33,42.28,42.31,7700.0,30.0129,30.027,29.9916,30.0129,7700.0
2014-03-11 12:40:00,42.3,42.34,42.29,42.33,6400.0,30.0058,30.0341,29.9987,30.027,6400.0
2014-03-11 12:45:00,42.32,42.34,42.31,42.34,3800.0,30.0199,30.0341,30.0129,30.0341,3800.0
2014-03-11 12:50:00,42.34,42.37,42.34,42.35,3100.0,30.0341,30.0554,30.0341,30.0412,3100.0
2014-03-11 12:55:00,42.35,42.35,42.32,42.32,5400.0,30.0412,30.0412,30.0199,30.0199,5400.0
2014-03-11 13:00:00,42.32,42.32,42.27,42.29,8600.0,30.0199,30.0199,29.9845,29.9987,8600.0
2014-03-11 13:05:00,42.28,42.32,42.27,42.31,7300.0,29.9916,30.0199,29.9845,30.0129,7300.0
2014-03-11 13:10:00,42.31,42.32,42.3,42.32,5800.0,30.0129,30.0199,30.0058,30.0199,5800.0
2014-03-11 13:15:00,42.33,42.33,42.31,42.32,1900.0,30.027,30.027,30.0129,30.0199,1900.0
2014-03-11 13:20:00,42.31,42.32,42.29,42.29,2400.0,30.0129,30.0199,29.9987,29.9987,2400.0
2014-03-11 13:25:00,42.29,42.31,42.24,42.27,19000.0,29.9987,30.0129,29.9632,29.9845,19000.0
2014-03-11 13:30:00,42.26,42.29,42.24,42.28,5500.0,29.9774,29.9987,29.9632,29.9916,5500.0
2014-03-11 13:35:00,42.29,42.32,42.29,42.31,3900.0,29.9987,30.0199,29.9987,30.0129,3900.0
2014-03-11 13:40:00,42.32,42.34,42.32,42.33,5800.0,30.0199,30.0341,30.0199,30.027,5800.0
2014-03-11 13:45:00,42.33,42.39,42.33,42.38,5900.0,30.027,30.0696,30.027,30.0625,5900.0
2014-03-11 13:50:00,42.38,42.38,42.35,42.36,7000.0,30.0625,30.0625,30.0412,30.0483,7000.0
2014-03-11 13:55:00,42.36,42.38,42.35,42.38,4400.0,30.0483,30.0625,30.0412,30.0625,4400.0
2014-03-11 14:00:00,42.36,42.39,42.35,42.35,6100.0,30.0483,30.0696,30.0412,30.0412,6100.0
2014-03-11 14:05:00,42.35,42.36,42.34,42.34,4200.0,30.0412,30.0483,30.0341,30.0341,4200.0
2014-03-11 14:10:00,42.34,42.37,42.34,42.34,10300.0,30.0341,30.0554,30.0341,30.0341,10300.0
2014-03-11 14:15:00,42.34,42.34,42.31,42.31,4300.0,30.0341,30.0341,30.0129,30.0129,4300.0
2014-03-11 14:20:00,42.31,42.31,42.28,42.3,7600.0,30.0129,30.0129,29.9916,30.0058,7600.0
2014-03-11 14:25:00,42.3,42.3,42.28,42.28,6900.0,30.0058,30.0058,29.9916,29.9916,6900.0
2014-03-11 14:30:00,42.28,42.28,42.2,42.2,28900.0,29.9916,29.9916,29.9348,29.9348,28900.0
2014-03-11 14:35:00,42.21,42.24,42.21,42.23,13900.0,29.9419,29.9632,29.9419,29.9561,13900.0
2014-03-11 14:40:00,42.22,42.24,42.22,42.24,6500.0,29.949,29.9632,29.949,29.9632,6500.0
2014-03-11 14:45:00,42.24,42.26,42.24,42.24,8600.0,29.9632,29.9774,29.9632,29.9632,8600.0
2014-03-11 14:50:00,42.24,42.25,42.22,42.22,11200.0,29.9632,29.9703,29.949,29.949,11200.0
2014-03-11 14:55:00,42.22,42.23,42.2,42.2,8300.0,29.949,29.9561,29.9348,29.9348,8300.0
2014-03-11 15:00:00,42.2,42.23,42.17,42.22,24800.0,29.9348,29.9561,29.9135,29.949,24800.0
2014-03-11 15:05:00,42.22,42.23,42.2,42.22,25200.0,29.949,29.9561,29.9348,29.949,25200.0
2014-03-11 15:10:00,42.22,42.22,42.16,42.17,19600.0,29.949,29.949,29.9065,29.9135,19600.0
2014-03-11 15:15:00,42.18,42.23,42.17,42.22,10500.0,29.9206,29.9561,29.9135,29.949,10500.0
2014-03-11 15:20:00,42.22,42.25,42.22,42.24,15400.0,29.949,29.9703,29.949,29.9632,15400.0
2014-03-11 15:25:00,42.23,42.24,42.21,42.22,14800.0,29.9561,29.9632,29.9419,29.949,14800.0
2014-03-11 15:30:00,42.23,42.3,42.21,42.3,19400.0,29.9561,30.0058,29.9419,30.0058,19400.0
2014-03-11 15:35:00,42.3,42.31,42.26,42.27,22600.0,30.0058,30.0129,29.9774,29.9845,22600.0
2014-03-11 15:40:00,42.27,42.28,42.24,42.24,7700.0,29.9845,29.9916,29.9632,29.9632,7700.0
2014-03-11 15:45:00,42.25,42.25,42.21,42.23,26700.0,29.9703,29.9703,29.9419,29.9561,26700.0
2014-03-11 15:50:00,42.24,42.28,42.24,42.27,22000.0,29.9632,29.9916,29.9632,29.9845,22000.0
2014-03-11 15:55:00,42.27,42.31,42.26,42.31,92600.0,29.9845,30.0129,29.9774,30.0129,92600.0
2014-03-12 09:30:00,42.04,42.19,42.0,42.15,44500.0,29.8213,29.9277,29.793,29.8994,44500.0
2014-03-12 09:35:00,42.16,42.22,42.11,42.12,36800.0,29.9065,29.949,29.871,29.8781,36800.0
2014-03-12 09:40:00,42.12,42.12,42.01,42.07,15500.0,29.8781,29.8781,29.8,29.8426,15500.0
2014-03-12 09:45:00,42.07,42.07,41.91,42.01,39400.0,29.8426,29.8426,29.7291,29.8,39400.0
2014-03-12 09:50:00,42.02,42.03,41.93,42.0,15700.0,29.8071,29.8142,29.7433,29.793,15700.0
2014-03-12 09:55:00,42.01,42.06,41.95,42.02,32700.0,29.8,29.8355,29.7575,29.8071,32700.0
2014-03-12 10:00:00,42.02,42.12,41.99,42.12,20100.0,29.8071,29.8781,29.7859,29.8781,20100.0
2014-03-12 10:05:00,42.13,42.14,42.07,42.14,13800.0,29.8852,29.8923,29.8426,29.8923,13800.0
2014-03-12 10:10:00,42.15,42.16,42.1,42.13,20500.0,29.8994,29.9065,29.8639,29.8852,20500.0
2014-03-12 10:15:00,42.13,42.17,42.1,42.1,11000.0,29.8852,29.9135,29.8639,29.8639,11000.0
2014-03-12 10:20:00,42.11,42.21,42.11,42.16,11200.0,29.871,29.9419,29.871,29.9065,11200.0
2014-03-12 10:25:00,42.17,42.21,42.17,42.18,11200.0,29.9135,29.9419,29.9135,29.9206,11200.0
2014-03-12 10:30:00,42.18,42.24,42.17,42.19,32700.0,29.9206,29.9632,29.9135,29.9277,32700.0
2014-03-12 10:35:00,42.18,42.18,42.09,42.09,14800.0,29.9206,29.9206,29.8568,29.8568,14800.0
2014-03-12 10:40:00,42.09,42.09,42.06,42.09,15700.0,29.8568,29.8568,29.8355,29.8568,15700.0
2014-03-12 10:45:00,42.09,42.09,42.01,42.01,26700.0,29.8568,29.8568,29.8,29.8,26700.0
2014-03-12 10:50:00,42.01,42.07,41.99,42.07,21000.0,29.8,29.8426,29.7859,29.8426,21000.0
2014-03-12 10:55:00,42.07,42.16,42.07,42.13,15300.0,29.8426,29.9065,29.8426,29.8852,15300.0
2014-03-12 11:00:00,42.13,42.16,42.11,42.11,11300.0,29.8852,29.9065,29.871,29.871,11300.0
2014-03-12 11:05:00,42.12,42.2,42.11,42.19,12400.0,29.8781,29.9348,29.871,29.9277,12400.0
2014-03-12 11:10:00,42.19,42.2,42.17,42.19,23800.0,29.9277,29.9348,29.9135,29.9277,23800.0
2014-03-12 11:15:00,42.19,42.23,42.19,42.2,13000.0,29.9277,29.9561,29.9277,29.9348,13000.0
2014-03-12 11:20:00,42.21,42.27,42.21,42.27,13200.0,29.9419,29.9845,29.9419,29.9845,13200.0
2014-03-12 11:25:00,42.27,42.3,42.27,42.29,13900.0,29.9845,30.0058,29.9845,29.9987,13900.0
2014-03-12 11:30:00,42.29,42.29,42.27,42.27,11500.0,29.9987,29.9987,29.9845,29.9845,11500.0
2014-03-12 11:35:00,42.27,42.28,42.19,42.2,25200.0,29.9845,29.9916,29.9277,29.9348,25200.0
2014-03-12 11:40:00,42.2,42.21,42.2,42.21,6000.0,29.9348,29.9419,29.9348,29.9419,6000.0
2014-03-12 11:45:00,42.2,42.24,42.2,42.22,8300.0,29.9348,29.9632,29.9348,29.949,8300.0
2014-03-12 11:50:00,42.23,42.23,42.2,42.2,8800.0,29.9561,29.9561,29.9348,29.9348,8800.0
2014-03-12 11:55:00,42.2,42.21,42.12,42.12,44600.0,29.9348,29.9419,29.8781,29.8781,44600.0
2014-03-12 12:00:00,42.13,42.21,42.13,42.21,13900.0,29.8852,29.9419,29.8852,29.9419,13900.0
2014-03-12 12:05:00,42.22,42.25,42.22,42.25,7500.0,29.949,29.9703,29.949,29.9703,7500.0
2014-03-12 12:10:00,42.25,42.26,42.22,42.26,8300.0,29.9703,29.9774,29.949,29.9774,8300.0
2014-03-12 12:15:00,42.26,42.27,42.23,42.25,23900.0,29.9774,29.9845,29.9561,29.9703,23900.0
2014-03-12 12:20:00,42.26,42.27,42.23,42.26,7800.0,29.9774,29.9845,29.9561,29.9774,7800.0
2014-03-12 12:25:00,42.25,42.26,42.21,42.21,9000.0,29.9703,29.9774,29.9419,29.9419,9000.0
2014-03-12 12:30:00,42.21,42.21,42.2,42.21,5800.0,29.9419,29.9419,29.9348,29.9419,5800.0
2014-03-12 12:35:00,42.21,42.25,42.21,42.24,12300.0,29.9419,29.9703,29.9419,29.9632,12300.0
2014-03-12 12:40:00,42.23,42.27,42.23,42.27,4100.0,29.9561,29.9845,29.9561,29.9845,4100.0
2014-03-12 12:45:00,42.28,42.3,42.27,42.29,14600.0,29.9916,30.0058,29.9845,29.9987,14600.0
2014-03-12 12:50:00,42.3,42.31,42.28,42.3,18800.0,30.0058,30.0129,29.9916,30.0058,18800.0
2014-03-12 12:55:00,42.31,42.37,42.31,42.36,21700.0,30.0129,30.0554,30.0129,30.0483,21700.0
2014-03-12 13:00:00,42.37,42.37,42.31,42.31,8300.0,30.0554,30.0554,30.0129,30.0129,8300.0
2014-03-12 13:05:00,42.31,42.32,42.3,42.3,9000.0,30.0129,30.0199,30.0058,30.0058,9000.0
2014-03-12 13:10:00,42.29,42.3,42.24,42.24,8800.0,29.9987,30.0058,29.9632,29.9632,8800.0
2014-03-12 13:15:00,42.24,42.27,42.23,42.27,9200.0,29.9632,29.9845,29.9561,29.9845,9200.0
2014-03-12 13:20:00,42.26,42.26,42.23,42.23,4800.0,29.9774,29.9774,29.9561,29.9561,4800.0
2014-03-12 13:25:00,42.24,42.26,42.24,42.24,6300.0,29.9632,29.9774,29.9632,29.9632,6300.0
2014-03-12 13:30:00,42.24,42.28,42.24,42.27,4700.0,29.9632,29.9916,29.9632,29.9845,4700.0
2014-03-12 13:35:00,42.26,42.28,42.26,42.27,7700.0,29.9774,29.9916,29.9774,29.9845,7700.0
2014-03-12 13:40:00,42.27,42.31,42.27,42.29,14700.0,29.9845,30.0129,29.9845,29.9987,14700.0
2014-03-12 13:45:00,42.3,42.33,42.3,42.33,8000.0,30.0058,30.027,30.0058,30.027,8000.0
2014-03-12 13:50:00,42.33,42.33,42.3,42.3,7500.0,30.027,30.027,30.0058,30.0058,7500.0
2014-03-12 13:55:00,42.3,42.34,42.3,42.33,22200.0,30.0058,30.0341,30.0058,30.027,22200.0
2014-03-12 14:00:00,42.33,42.36,42.33,42.36,4300.0,30.027,30.0483,30.027,30.0483,4300.0
2014-03-12 14:05:00,42.36,42.38,42.33,42.33,18000.0,30.0483,30.0625,30.027,30.027,18000.0
2014-03-12 14:10:00,42.34,42.34,42.33,42.33,24700.0,30.0341,30.0341,30.027,30.027,24700.0
2014-03-12 14:15:00,42.33,42.33,42.31,42.33,6000.0,30.027,30.027,30.0129,30.027,6000.0
2014-03-12 14:20:00,42.32,42.34,42.31,42.31,10600.0,30.0199,30.0341,30.0129,30.0129,10600.0
2014-03-12 14:25:00,42.31,42.32,42.28,42.3,15600.0,30.0129,30.0199,29.9916,30.0058,15600.0
2014-03-12 14:30:00,42.3,42.31,42.27,42.27,6400.0,30.0058,30.0129,29.9845,29.9845,6400.0
2014-03-12 14:35:00,42.28,42.3,42.28,42.29,10500.0,29.9916,30.0058,29.9916,29.9987,10500.0
2014-03-12 14:40:00,42.3,42.3,42.27,42.29,8100.0,30.0058,30.0058,29.9845,29.9987,8100.0
2014-03-12 14:45:00,42.29,42.31,42.28,42.3,19200.0,29.9987,30.0129,29.9916,30.0058,19200.0
2014-03-12 14:50:00,42.3,42.31,42.28,42.28,15800.0,30.0058,30.0129,29.9916,29.9916,15800.0
2014-03-12 14:55:00,42.28,42.29,42.25,42.25,8000.0,29.9916,29.9987,29.9703,29.9703,8000.0
2014-03-12 15:00:00,42.26,42.26,42.25,42.26,6200.0,29.9774,29.9774,29.9703,29.9774,6200.0
2014-03-12 15:05:00,42.25,42.26,42.25,42.26,5000.0,29.9703,29.9774,29.9703,29.9774,5000.0
2014-03-12 15:10:00,42.26,42.26,42.25,42.25,28200.0,29.9774,29.9774,29.9703,29.9703,28200.0
2014-03-12 15:15:00,42.25,42.26,42.21,42.21,14400.0,29.9703,29.9774,29.9419,29.9419,14400.0
2014-03-12 15:20:00,42.21,42.26,42.21,42.25,33800.0,29.9419,29.9774,29.9419,29.9703,33800.0
2014-03-12 15:25:00,42.25,42.25,42.2,42.2,14300.0,29.9703,29.9703,29.9348,29.9348,14300.0
2014-03-12 15:30:00,42.21,42.21,42.19,42.2,15800.0,29.9419,29.9419,29.9277,29.9348,15800.0
2014-03-12 15:35:00,42.19,42.23,42.18,42.23,32800.0,29.9277,29.9561,29.9206,29.9561,32800.0
2014-03-12 15:40:00,42.23,42.24,42.21,42.24,21000.0,29.9561,29.9632,29.9419,29.9632,21000.0
2014-03-12 15:45:00,42.24,42.26,42.23,42.26,36800.0,29.9632,29.9774,29.9561,29.9774,36800.0
2014-03-12 15:50:00,42.26,42.34,42.26,42.32,88700.0,29.9774,30.0341,29.9774,30.0199,88700.0
2014-03-12 15:55:00,42.32,42.42,42.31,42.39,258800.0,30.0199,30.0909,30.0129,30.0696,258800.0
2014-03-13 09:30:00,42.53,42.53,42.38,42.38,22600.0,30.1689,30.1689,30.0625,30.0625,22600.0
2014-03-13 09:35:00,42.36,42.49,42.35,42.42,9200.0,30.0483,30.1405,30.0412,30.0909,9200.0
2014-03-13 09:40:00,42.45,42.52,42.38,42.45,10400.0,30.1122,30.1618,30.0625,30.1122,10400.0
2014-03-13 09:45:00,42.44,42.49,42.38,42.45,11900.0,30.1051,30.1405,30.0625,30.1122,11900.0
2014-03-13 09:50:00,42.43,42.46,42.33,42.33,8600.0,30.098,30.1193,30.027,30.027,8600.0
2014-03-13 09:55:00,42.34,42.4,42.33,42.38,10300.0,30.0341,30.0767,30.027,30.0625,10300.0
2014-03-13 10:00:00,42.38,42.43,42.36,42.42,30100.0,30.0625,30.098,30.0483,30.0909,30100.0
2014-03-13 10:05:00,42.41,42.41,42.33,42.34,26700.0,30.0838,30.0838,30.027,30.0341,26700.0
2014-03-13 10:10:00,42.34,42.36,42.25,42.33,26200.0,30.0341,30.0483,29.9703,30.027,26200.0
2014-03-13 10:15:00,42.32,42.39,42.32,42.37,23800.0,30.0199,30.0696,30.0199,30.0554,23800.0
2014-03-13 10:20:00,42.38,42.4,42.34,42.34,12100.0,30.0625,30.0767,30.0341,30.0341,12100.0
2014-03-13 10:25:00,42.33,42.37,42.32,42.37,12200.0,30.027,30.0554,30.0199,30.0554,12200.0
2014-03-13 10:30:00,42.37,42.41,42.37,42.37,17600.0,30.0554,30.0838,30.0554,30.0554,17600.0
2014-03-13 10:35:00,42.36,42.38,42.28,42.28,16800.0,30.0483,30.0625,29.9916,29.9916,16800.0
2014-03-13 10:40:00,42.28,42.29,42.25,42.29,13700.0,29.9916,29.9987,29.9703,29.9987,13700.0
2014-03-13 10:45:00,42.29,42.3,42.24,42.24,15100.0,29.9987,30.0058,29.9632,29.9632,15100.0
2014-03-13 10:50:00,42.24,42.27,42.23,42.23,17500.0,29.9632,29.9845,29.9561,29.9561,17500.0
2014-03-13 10:55:00,42.22,42.22,42.19,42.19,14100.0,29.949,29.949,29.9277,29.9277,14100.0
2014-03-13 11:00:00,42.18,42.23,42.18,42.23,8200.0,29.9206,29.9561,29.9206,29.9561,8200.0
2014-03-13 11:05:00,42.22,42.23,42.17,42.19,13500.0,29.949,29.9561,29.9135,29.9277,13500.0
2014-03-13 11:10:00,42.2,42.23,42.18,42.2,10900.0,29.9348,29.9561,29.9206,29.9348,10900.0
2014-03-13 11:15:00,42.21,42.26,42.21,42.24,8300.0,29.9419,29.9774,29.9419,29.9632,8300.0
2014-03-13 11:20:00,42.24,42.24,42.2,42.2,6500.0,29.9632,29.9632,29.9348,29.9348,6500.0
2014-03-13 11:25:00,42.2,42.21,42.13,42.14,17000.0,29.9348,29.9419,29.8852,29.8923,17000.0
2014-03-13 11:30:00,42.14,42.19,42.11,42.19,8500.0,29.8923,29.9277,29.871,29.9277,8500.0
2014-03-13 11:35:00,42.19,42.22,42.18,42.19,11100.0,29.9277,29.949,29.9206,29.9277,11100.0
2014-03-13 11:40:00,42.2,42.25,42.2,42.23,6400.0,29.9348,29.9703,29.9348,29.9561,6400.0
2014-03-13 11:45:00,42.23,42.23,42.19,42.21,7800.0,29.9561,29.9561,29.9277,29.9419,7800.0
2014-03-13 11:50:00,42.2,42.2,42.15,42.2,10600.0,29.9348,29.9348,29.8994,29.9348,10600.0
2014-03-13 11:55:00,42.2,42.23,42.2,42.21,6000.0,29.9348,29.9561,29.9348,29.9419,6000.0
2014-03-13 12:00:00,42.21,42.21,42.18,42.19,8300.0,29.9419,29.9419,29.9206,29.9277,8300.0
2014-03-13 12:05:00,42.18,42.18,42.11,42.15,14500.0,29.9206,29.9206,29.871,29.8994,14500.0
2014-03-13 12:10:00,42.15,42.15,42.08,42.09,11200.0,29.8994,29.8994,29.8497,29.8568,11200.0
2014-03-13 12:15:00,42.08,42.13,42.08,42.11,5600.0,29.8497,29.8852,29.8497,29.871,5600.0
2014-03-13 12:20:00,42.12,42.13,42.06,42.06,7300.0,29.8781,29.8852,29.8355,29.8355,7300.0
2014-03-13 12:25:00,42.05,42.09,42.04,42.08,28200.0,29.8284,29.8568,29.8213,29.8497,28200.0
2014-03-13 12:30:00,42.07,42.09,42.05,42.08,14900.0,29.8426,29.8568,29.8284,29.8497,14900.0
2014-03-13 12:35:00,42.08,42.08,42.02,42.02,12700.0,29.8497,29.8497,29.8071,29.8071,12700.0
2014-03-13 12:40:00,42.02,42.08,42.01,42.08,11000.0,29.8071,29.8497,29.8,29.8497,11000.0
2014-03-13 12:45:00,42.07,42.07,42.03,42.04,7100.0,29.8426,29.8426,29.8142,29.8213,7100.0
2014-03-13 12:50:00,42.05,42.05,42.01,42.02,13400.0,29.8284,29.8284,29.8,29.8071,13400.0
2014-03-13 12:55:00,42.01,42.03,41.99,42.02,8800.0,29.8,29.8142,29.7859,29.8071,8800.0
2014-03-13 13:00:00,42.02,42.02,41.9,41.93,31900.0,29.8071,29.8071,29.722,29.7433,31900.0
2014-03-13 13:05:00,41.92,41.92,41.85,41.86,59200.0,29.7362,29.7362,29.6866,29.6936,59200.0
2014-03-13 13:10:00,41.86,41.88,41.86,41.87,29100.0,29.6936,29.7078,29.6936,29.7007,29100.0
2014-03-13 13:15:00,41.88,41.89,41.85,41.88,35600.0,29.7078,29.7149,29.6866,29.7078,35600.0
2014-03-13 13:20:00,41.87,41.9,41.85,41.86,16900.0,29.7007,29.722,29.6866,29.6936,16900.0
2014-03-13 13:25:00,41.86,41.92,41.85,41.91,19100.0,29.6936,29.7362,29.6866,29.7291,19100.0
2014-03-13 13:30:00,41.9,41.92,41.85,41.85,6600.0,29.722,29.7362,29.6866,29.6866,6600.0
2014-03-13 13:35:00,41.85,41.87,41.84,41.84,10100.0,29.6866,29.7007,29.6795,29.6795,10100.0
2014-03-13 13:40:00,41.85,41.91,41.83,41.91,13100.0,29.6866,29.7291,29.6724,29.7291,13100.0
2014-03-13 13:45:00,41.92,41.93,41.9,41.91,10300.0,29.7362,29.7433,29.722,29.7291,10300.0
2014-03-13 13:50:00,41.89,41.89,41.86,41.86,12000.0,29.7149,29.7149,29.6936,29.6936,12000.0
2014-03-13 13:55:00,41.85,41.86,41.8,41.85,18800.0,29.6866,29.6936,29.6511,29.6866,18800.0
2014-03-13 14:00:00,41.86,41.87,41.82,41.82,5800.0,29.6936,29.7007,29.6653,29.6653,5800.0
2014-03-13 14:05:00,41.83,41.83,41.78,41.78,25200.0,29.6724,29.6724,29.6369,29.6369,25200.0
2014-03-13 14:10:00,41.77,41.83,41.77,41.8,20900.0,29.6298,29.6724,29.6298,29.6511,20900.0
2014-03-13 14:15:00,41.8,41.83,41.76,41.8,21000.0,29.6511,29.6724,29.6227,29.6511,21000.0
2014-03-13 14:20:00,41.79,41.83,41.76,41.79,14500.0,29.644,29.6724,29.6227,29.644,14500.0
2014-03-13 14:25:00,41.8,41.82,41.78,41.82,11600.0,29.6511,29.6653,29.6369,29.6653,11600.0
2014-03-13 14:30:00,41.81,41.85,41.81,41.81,20600.0,29.6582,29.6866,29.6582,29.6582,20600.0
2014-03-13 14:35:00,41.81,41.84,41.77,41.8,20700.0,29.6582,29.6795,29.6298,29.6511,20700.0
2014-03-13 14:40:00,41.8,41.83,41.77,41.79,21000.0,29.6511,29.6724,29.6298,29.644,21000.0
2014-03-13 14:45:00,41.8,41.81,41.72,41.76,17700.0,29.6511,29.6582,29.5943,29.6227,17700.0
2014-03-13 14:50:00,41.75,41.77,41.73,41.74,17600.0,29.6156,29.6298,29.6014,29.6085,17600.0
2014-03-13 14:55:00,41.73,41.78,41.73,41.75,22100.0,29.6014,29.6369,29.6014,29.6156,22100.0
2014-03-13 15:00:00,41.75,41.79,41.74,41.75,25400.0,29.6156,29.644,29.6085,29.6156,25400.0
2014-03-13 15:05:00,41.74,41.75,41.67,41.67,20800.0,29.6085,29.6156,29.5589,29.5589,20800.0
2014-03-13 15:10:00,41.67,41.72,41.67,41.7,20600.0,29.5589,29.5943,29.5589,29.5801,20600.0
2014-03-13 15:15:00,41.71,41.71,41.64,41.65,18700.0,29.5872,29.5872,29.5376,29.5447,18700.0
2014-03-13 15:20:00,41.65,41.72,41.65,41.68,55700.0,29.5447,29.5943,29.5447,29.566,55700.0
2014-03-13 15:25:00,41.69,41.71,41.68,41.71,17000.0,29.5731,29.5872,29.566,29.5872,17000.0
2014-03-13 15:30:00,41.71,41.71,41.66,41.69,36300.0,29.5872,29.5872,29.5518,29.5731,36300.0
2014-03-13 15:35:00,41.69,41.72,41.68,41.72,21200.0,29.5731,29.5943,29.566,29.5943,21200.0
2014-03-13 15:40:00,41.72,41.72,41.69,41.7,24900.0,29.5943,29.5943,29.5731,29.5801,24900.0
2014-03-13 15:45:00,41.7,41.72,41.7,41.72,23500.0,29.5801,29.5943,29.5801,29.5943,23500.0
2014-03-13 15:50:00,41.72,41.72,41.67,41.67,65000.0,29.5943,29.5943,29.5589,29.5589,65000.0
2014-03-13 15:55:00,41.68,41.7,41.67,41.7,109700.0,29.566,29.5801,29.5589,29.5801,109700.0
2014-03-14 09:30:00,41.73,41.93,41.72,41.76,52600.0,29.6014,29.7433,29.5943,29.6227,52600.0
2014-03-14 09:35:00,41.71,41.87,41.71,41.86,28500.0,29.5872,29.7007,29.5872,29.6936,28500.0
2014-03-14 09:40:00,41.85,41.89,41.83,41.84,20400.0,29.6866,29.7149,29.6724,29.6795,20400.0
2014-03-14 09:45:00,41.85,41.88,41.71,41.76,24000.0,29.6866,29.7078,29.5872,29.6227,24000.0
2014-03-14 09:50:00,41.75,41.78,41.67,41.69,8600.0,29.6156,29.6369,29.5589,29.5731,8600.0
2014-03-14 09:55:00,41.68,41.76,41.65,41.66,31400.0,29.566,29.6227,29.5447,29.5518,31400.0
2014-03-14 10:00:00,41.67,41.78,41.66,41.67,23000.0,29.5589,29.6369,29.5518,29.5589,23000.0
2014-03-14 10:05:00,41.67,41.74,41.66,41.73,26100.0,29.5589,29.6085,29.5518,29.6014,26100.0
2014-03-14 10:10:00,41.72,41.72,41.66,41.66,25000.0,29.5943,29.5943,29.5518,29.5518,25000.0
2014-03-14 10:15:00,41.65,41.68,41.63,41.64,28900.0,29.5447,29.566,29.5305,29.5376,28900.0
2014-03-14 10:20:00,41.64,41.66,41.58,41.66,19700.0,29.5376,29.5518,29.495,29.5518,19700.0
2014-03-14 10:25:00,41.65,41.69,41.65,41.67,20900.0,29.5447,29.5731,29.5447,29.5589,20900.0
2014-03-14 10:30:00,41.68,41.7,41.64,41.7,15300.0,29.566,29.5801,29.5376,29.5801,15300.0
2014-03-14 10:35:00,41.7,41.74,41.69,41.7,44300.0,29.5801,29.6085,29.5731,29.5801,44300.0
2014-03-14 10:40:00,41.7,41.72,41.67,41.68,29900.0,29.5801,29.5943,29.5589,29.566,29900.0
2014-03-14 10:45:00,41.68,41.7,41.64,41.65,26000.0,29.566,29.5801,29.5376,29.5447,26000.0
2014-03-14 10:50:00,41.65,41.66,41.61,41.62,14000.0,29.5447,29.5518,29.5163,29.5234,14000.0
2014-03-14 10:55:00,41.61,41.66,41.6,41.62,27700.0,29.5163,29.5518,29.5092,29.5234,27700.0
2014-03-14 11:00:00,41.63,41.66,41.59,41.59,32600.0,29.5305,29.5518,29.5021,29.5021,32600.0
2014-03-14 11:05:00,41.58,41.62,41.56,41.58,17700.0,29.495,29.5234,29.4808,29.495,17700.0
2014-03-14 11:10:00,41.58,41.59,41.55,41.56,14400.0,29.495,29.5021,29.4737,29.4808,14400.0
2014-03-14 11:15:00,41.55,41.56,41.53,41.54,10300.0,29.4737,29.4808,29.4596,29.4667,10300.0
2014-03-14 11:20:00,41.54,41.55,41.44,41.45,20100.0,29.4667,29.4737,29.3957,29.4028,20100.0
2014-03-14 11:25:00,41.45,41.53,41.45,41.52,23900.0,29.4028,29.4596,29.4028,29.4525,23900.0
2014-03-14 11:30:00,41.52,41.55,41.52,41.54,23900.0,29.4525,29.4737,29.4525,29.4667,23900.0
2014-03-14 11:35:00,41.54,41.58,41.49,41.57,30900.0,29.4667,29.495,29.4312,29.4879,30900.0
2014-03-14 11:40:00,41.58,41.66,41.58,41.65,23800.0,29.495,29.5518,29.495,29.5447,23800.0
2014-03-14 11:45:00,41.65,41.72,41.65,41.71,35600.0,29.5447,29.5943,29.5447,29.5872,35600.0
2014-03-14 11:50:00,41.71,41.74,41.7,41.73,15300.0,29.5872,29.6085,29.5801,29.6014,15300.0
2014-03-14 11:55:00,41.73,41.76,41.73,41.75,12600.0,29.6014,29.6227,29.6014,29.6156,12600.0
2014-03-14 12:00:00,41.74,41.75,41.68,41.68,19100.0,29.6085,29.6156,29.566,29.566,19100.0
2014-03-14 12:05:00,41.68,41.72,41.68,41.7,13400.0,29.566,29.5943,29.566,29.5801,13400.0
2014-03-14 12:10:00,41.7,41.73,41.7,41.7,19900.0,29.5801,29.6014,29.5801,29.5801,19900.0
2014-03-14 12:15:00,41.7,41.71,41.7,41.7,15200.0,29.5801,29.5872,29.5801,29.5801,15200.0
2014-03-14 12:20:00,41.71,41.73,41.7,41.72,9400.0,29.5872,29.6014,29.5801,29.5943,9400.0
2014-03-14 12:25:00,41.72,41.72,41.61,41.61,27200.0,29.5943,29.5943,29.5163,29.5163,27200.0
2014-03-14 12:30:00,41.62,41.66,41.58,41.6,18800.0,29.5234,29.5518,29.495,29.5092,18800.0
2014-03-14 12:35:00,41.59,41.65,41.58,41.65,14900.0,29.5021,29.5447,29.495,29.5447,14900.0
2014-03-14 12:40:00,41.65,41.73,41.64,41.73,15700.0,29.5447,29.6014,29.5376,29.6014,15700.0
2014-03-14 12:45:00,41.74,41.76,41.69,41.75,19200.0,29.6085,29.6227,29.5731,29.6156,19200.0
2014-03-14 12:50:00,41.74,41.74,41.72,41.74,9500.0,29.6085,29.6085,29.5943,29.6085,9500.0
2014-03-14 12:55:00,41.74,41.81,41.74,41.81,7800.0,29.6085,29.6582,29.6085,29.6582,7800.0
2014-03-14 13:00:00,41.81,41.82,41.79,41.81,26100.0,29.6582,29.6653,29.644,29.6582,26100.0
2014-03-14 13:05:00,41.8,41.8,41.77,41.79,11100.0,29.6511,29.6511,29.6298,29.644,11100.0
2014-03-14 13:10:00,41.8,41.82,41.79,41.79,10000.0,29.6511,29.6653,29.644,29.644,10000.0
2014-03-14 13:15:00,41.79,41.82,41.76,41.82,7400.0,29.644,29.6653,29.6227,29.6653,7400.0
2014-03-14 13:20:00,41.82,41.83,41.78,41.79,15600.0,29.6653,29.6724,29.6369,29.644,15600.0
2014-03-14 13:25:00,41.78,41.84,41.78,41.83,12500.0,29.6369,29.6795,29.6369,29.6724,12500.0
2014-03-14 13:30:00,41.83,41.85,41.83,41.84,11400.0,29.6724,29.6866,29.6724,29.6795,11400.0
2014-03-14 13:35:00,41.85,41.88,41.85,41.86,23500.0,29.6866,29.7078,29.6866,29.6936,23500.0
2014-03-14 13:40:00,41.86,41.86,41.81,41.83,19400.0,29.6936,29.6936,29.6582,29.6724,19400.0
2014-03-14 13:45:00,41.82,41.83,41.8,41.8,16200.0,29.6653,29.6724,29.6511,29.6511,16200.0
2014-03-14 13:50:00,41.8,41.86,41.8,41.86,28500.0,29.6511,29.6936,29.6511,29.6936,28500.0
2014-03-14 13:55:00,41.86,41.86,41.83,41.85,15300.0,29.6936,29.6936,29.6724,29.6866,15300.0
2014-03-14 14:00:00,41.85,41.86,41.83,41.83,5900.0,29.6866,29.6936,29.6724,29.6724,5900.0
2014-03-14 14:05:00,41.83,41.83,41.8,41.81,18500.0,29.6724,29.6724,29.6511,29.6582,18500.0
2014-03-14 14:10:00,41.8,41.81,41.78,41.8,11300.0,29.6511,29.6582,29.6369,29.6511,11300.0
2014-03-14 14:15:00,41.81,41.85,41.81,41.85,8200.0,29.6582,29.6866,29.6582,29.6866,8200.0
2014-03-14 14:20:00,41.84,41.84,41.83,41.84,3700.0,29.6795,29.6795,29.6724,29.6795,3700.0
2014-03-14 14:25:00,41.83,41.83,41.8,41.83,10900.0,29.6724,29.6724,29.6511,29.6724,10900.0
2014-03-14 14:30:00,41.82,41.82,41.79,41.82,8700.0,29.6653,29.6653,29.644,29.6653,8700.0
2014-03-14 14:35:00,41.82,41.82,41.77,41.79,10400.0,29.6653,29.6653,29.6298,29.644,10400.0
2014-03-14 14:40:00,41.79,41.81,41.75,41.79,10100.0,29.644,29.6582,29.6156,29.644,10100.0
2014-03-14 14:45:00,41.79,41.82,41.78,41.78,12900.0,29.644,29.6653,29.6369,29.6369,12900.0
2014-03-14 14:50:00,41.79,41.8,41.77,41.77,12800.0,29.644,29.6511,29.6298,29.6298,12800.0
2014-03-14 14:55:00,41.78,41.78,41.74,41.74,9000.0,29.6369,29.6369,29.6085,29.6085,9000.0
2014-03-14 15:00:00,41.73,41.79,41.73,41.75,19300.0,29.6014,29.644,29.6014,29.6156,19300.0
2014-03-14 15:05:00,41.76,41.77,41.73,41.74,13400.0,29.6227,29.6298,29.6014,29.6085,13400.0
2014-03-14 15:10:00,41.73,41.74,41.71,41.72,12700.0,29.6014,29.6085,29.5872,29.5943,12700.0
2014-03-14 15:15:00,41.71,41.73,41.71,41.72,13200.0,29.5872,29.6014,29.5872,29.5943,13200.0
2014-03-14 15:20:00,41.71,41.75,41.71,41.73,28300.0,29.5872,29.6156,29.5872,29.6014,28300.0
2014-03-14 15:25:00,41.72,41.77,41.72,41.75,29100.0,29.5943,29.6298,29.5943,29.6156,29100.0
2014-03-14 15:30:00,41.75,41.82,41.73,41.79,20500.0,29.6156,29.6653,29.6014,29.644,20500.0
2014-03-14 15:35:00,41.79,41.79,41.75,41.77,22200.0,29.644,29.644,29.6156,29.6298,22200.0
2014-03-14 15:40:00,41.78,41.79,41.76,41.77,21600.0,29.6369,29.644,29.6227,29.6298,21600.0
2014-03-14 15:45:00,41.77,41.77,41.72,41.73,34100.0,29.6298,29.6298,29.5943,29.6014,34100.0
2014-03-14 15:50:00,41.73,41.76,41.73,41.76,71800.0,29.6014,29.6227,29.6014,29.6227,71800.0
2014-03-14 15:55:00,41.76,41.84,41.75,41.82,181500.0,29.6227,29.6795,29.6156,29.6653,181500.0
2014-03-17 09:30:00,42.2,42.2,41.97,42.08,31900.0,29.9348,29.9348,29.7717,29.8497,31900.0
2014-03-17 09:35:00,42.1,42.37,42.1,42.33,14200.0,29.8639,30.0554,29.8639,30.027,14200.0
2014-03-17 09:40:00,42.34,42.37,42.26,42.32,22300.0,30.0341,30.0554,29.9774,30.0199,22300.0
2014-03-17 09:45:00,42.31,42.34,42.25,42.28,14400.0,30.0129,30.0341,29.9703,29.9916,14400.0
2014-03-17 09:50:00,42.26,42.28,42.18,42.19,9800.0,29.9774,29.9916,29.9206,29.9277,9800.0
2014-03-17 09:55:00,42.2,42.26,42.2,42.21,16000.0,29.9348,29.9774,29.9348,29.9419,16000.0
2014-03-17 10:00:00,42.21,42.37,42.2,42.33,20500.0,29.9419,30.0554,29.9348,30.027,20500.0
2014-03-17 10:05:00,42.33,42.36,42.27,42.28,36500.0,30.027,30.0483,29.9845,29.9916,36500.0
2014-03-17 10:10:00,42.29,42.32,42.25,42.26,6200.0,29.9987,30.0199,29.9703,29.9774,6200.0
2014-03-17 10:15:00,42.26,42.31,42.26,42.29,7600.0,29.9774,30.0129,29.9774,29.9987,7600.0
2014-03-17 10:20:00,42.29,42.34,42.29,42.31,9100.0,29.9987,30.0341,29.9987,30.0129,9100.0
2014-03-17 10:25:00,42.3,42.32,42.25,42.26,14300.0,30.0058,30.0199,29.9703,29.9774,14300.0
2014-03-17 10:30:00,42.25,42.27,42.21,42.23,13600.0,29.9703,29.9845,29.9419,29.9561,13600.0
2014-03-17 10:35:00,42.24,42.28,42.24,42.25,12500.0,29.9632,29.9916,29.9632,29.9703,12500.0
2014-03-17 10:40:00,42.25,42.27,42.18,42.19,17100.0,29.9703,29.9845,29.9206,29.9277,17100.0
2014-03-17 10:45:00,42.18,42.18,42.12,42.15,21500.0,29.9206,29.9206,29.8781,29.8994,21500.0
2014-03-17 10:50:00,42.17,42.2,42.14,42.14,10100.0,29.9135,29.9348,29.8923,29.8923,10100.0
2014-03-17 10:55:00,42.12,42.16,42.1,42.11,15200.0,29.8781,29.9065,29.8639,29.871,15200.0
2014-03-17 11:00:00,42.1,42.19,42.1,42.16,7600.0,29.8639,29.9277,29.8639,29.9065,7600.0
2014-03-17 11:05:00,42.16,42.21,42.16,42.21,10900.0,29.9065,29.9419,29.9065,29.9419,10900.0
2014-03-17 11:10:00,42.22,42.23,42.21,42.21,4700.0,29.949,29.9561,29.9419,29.9419,4700.0
2014-03-17 11:15:00,42.22,42.25,42.2,42.2,9400.0,29.949,29.9703,29.9348,29.9348,9400.0
2014-03-17 11:20:00,42.2,42.21,42.16,42.17,11900.0,29.9348,29.9419,29.9065,29.9135,11900.0
2014-03-17 11:25:00,42.16,42.17,42.14,42.17,7200.0,29.9065,29.9135,29.8923,29.9135,7200.0
2014-03-17 11:30:00,42.18,42.19,42.14,42.17,8300.0,29.9206,29.9277,29.8923,29.9135,8300.0
2014-03-17 11:35:00,42.18,42.18,42.13,42.16,5900.0,29.9206,29.9206,29.8852,29.9065,5900.0
2014-03-17 11:40:00,42.16,42.19,42.14,42.17,8300.0,29.9065,29.9277,29.8923,29.9135,8300.0
2014-03-17 11:45:00,42.17,42.21,42.16,42.21,6800.0,29.9135,29.9419,29.9065,29.9419,6800.0
2014-03-17 11:50:00,42.21,42.22,42.18,42.21,11600.0,29.9419,29.949,29.9206,29.9419,11600.0
2014-03-17 11:55:00,42.22,42.27,42.21,42.27,5700.0,29.949,29.9845,29.9419,29.9845,5700.0
2014-03-17 12:00:00,42.27,42.28,42.24,42.24,8400.0,29.9845,29.9916,29.9632,29.9632,8400.0
2014-03-17 12:05:00,42.25,42.29,42.23,42.27,6300.0,29.9703,29.9987,29.9561,29.9845,6300.0
2014-03-17 12:10:00,42.28,42.33,42.27,42.33,6000.0,29.9916,30.027,29.9845,30.027,6000.0
2014-03-17 12:15:00,42.33,42.36,42.33,42.35,13600.0,30.027,30.0483,30.027,30.0412,13600.0
2014-03-17 12:20:00,42.35,42.38,42.34,42.35,7900.0,30.0412,30.0625,30.0341,30.0412,7900.0
2014-03-17 12:25:00,42.35,42.38,42.34,42.38,5700.0,30.0412,30.0625,30.0341,30.0625,5700.0
2014-03-17 12:30:00,42.39,42.4,42.37,42.38,5300.0,30.0696,30.0767,30.0554,30.0625,5300.0
2014-03-17 12:35:00,42.38,42.38,42.35,42.38,7800.0,30.0625,30.0625,30.0412,30.0625,7800.0
2014-03-17 12:40:00,42.39,42.42,42.39,42.4,10000.0,30.0696,30.0909,30.0696,30.0767,10000.0
2014-03-17 12:45:00,42.38,42.38,42.36,42.36,5400.0,30.0625,30.0625,30.0483,30.0483,5400.0
2014-03-17 12:50:00,42.36,42.38,42.35,42.37,8200.0,30.0483,30.0625,30.0412,30.0554,8200.0
2014-03-17 12:55:00,42.37,42.41,42.37,42.39,8100.0,30.0554,30.0838,30.0554,30.0696,8100.0
2014-03-17 13:00:00,42.39,42.4,42.38,42.39,8900.0,30.0696,30.0767,30.0625,30.0696,8900.0
2014-03-17 13:05:00,42.39,42.39,42.35,42.35,7500.0,30.0696,30.0696,30.0412,30.0412,7500.0
2014-03-17 13:10:00,42.35,42.36,42.31,42.34,7000.0,30.0412,30.0483,30.0129,30.0341,7000.0
2014-03-17 13:15:00,42.34,42.35,42.31,42.32,6600.0,30.0341,30.0412,30.0129,30.0199,6600.0
2014-03-17 13:20:00,42.33,42.34,42.32,42.32,7600.0,30.027,30.0341,30.0199,30.0199,7600.0
2014-03-17 13:25:00,42.31,42.33,42.3,42.31,5300.0,30.0129,30.027,30.0058,30.0129,5300.0
2014-03-17 13:30:00,42.31,42.32,42.3,42.31,11100.0,30.0129,30.0199,30.0058,30.0129,11100.0
2014-03-17 13:35:00,42.3,42.34,42.3,42.33,8500.0,30.0058,30.0341,30.0058,30.027,8500.0
2014-03-17 13:40:00,42.34,42.34,42.31,42.31,5500.0,30.0341,30.0341,30.0129,30.0129,5500.0
2014-03-17 13:45:00,42.32,42.36,42.31,42.35,7600.0,30.0199,30.0483,30.0129,30.0412,7600.0
2014-03-17 13:50:00,42.35,42.35,42.3,42.3,7700.0,30.0412,30.0412,30.0058,30.0058,7700.0
2014-03-17 13:55:00,42.3,42.3,42.29,42.3,13500.0,30.0058,30.0058,29.9987,30.0058,13500.0
2014-03-17 14:00:00,42.29,42.3,42.26,42.26,26400.0,29.9987,30.0058,29.9774,29.9774,26400.0
2014-03-17 14:05:00,42.25,42.26,42.22,42.24,13500.0,29.9703,29.9774,29.949,29.9632,13500.0
2014-03-17 14:10:00,42.24,42.26,42.22,42.26,10900.0,29.9632,29.9774,29.949,29.9774,10900.0
2014-03-17 14:15:00,42.26,42.26,42.24,42.25,10100.0,29.9774,29.9774,29.9632,29.9703,10100.0
2014-03-17 14:20:00,42.25,42.3,42.25,42.3,17000.0,29.9703,30.0058,29.9703,30.0058,17000.0
2014-03-17 14:25:00,42.29,42.33,42.28,42.32,12200.0,29.9987,30.027,29.9916,30.0199,12200.0
2014-03-17 14:30:00,42.32,42.32,42.29,42.32,9000.0,30.0199,30.0199,29.9987,30.0199,9000.0
2014-03-17 14:35:00,42.32,42.32,42.28,42.28,7600.0,30.0199,30.0199,29.9916,29.9916,7600.0
2014-03-17 14:40:00,42.28,42.29,42.27,42.28,8800.0,29.9916,29.9987,29.9845,29.9916,8800.0
2014-03-17 14:45:00,42.28,42.32,42.28,42.31,8900.0,29.9916,30.0199,29.9916,30.0129,8900.0
2014-03-17 14:50:00,42.31,42.33,42.3,42.32,9100.0,30.0129,30.027,30.0058,30.0199,9100.0
2014-03-17 14:55:00,42.33,42.34,42.32,42.33,5800.0,30.027,30.0341,30.0199,30.027,5800.0
2014-03-17 15:00:00,42.33,42.33,42.3,42.3,4600.0,30.027,30.027,30.0058,30.0058,4600.0
2014-03-17 15:05:00,42.31,42.35,42.31,42.35,10100.0,30.0129,30.0412,30.0129,30.0412,10100.0
2014-03-17 15:10:00,42.34,42.34,42.31,42.33,13500.0,30.0341,30.0341,30.0129,30.027,13500.0
2014-03-17 15:15:00,42.33,42.34,42.31,42.31,9700.0,30.027,30.0341,30.0129,30.0129,9700.0
2014-03-17 15:20:00,42.31,42.32,42.28,42.3,27100.0,30.0129,30.0199,29.9916,30.0058,27100.0
2014-03-17 15:25:00,42.3,42.31,42.28,42.29,9900.0,30.0058,30.0129,29.9916,29.9987,9900.0
2014-03-17 15:30:00,42.3,42.3,42.25,42.25,31800.0,30.0058,30.0058,29.9703,29.9703,31800.0
2014-03-17 15:35:00,42.26,42.29,42.26,42.28,16900.0,29.9774,29.9987,29.9774,29.9916,16900.0
2014-03-17 15:40:00,42.27,42.28,42.23,42.24,27400.0,29.9845,29.9916,29.9561,29.9632,27400.0
2014-03-17 15:45:00,42.25,42.25,42.23,42.25,12300.0,29.9703,29.9703,29.9561,29.9703,12300.0
2014-03-17 15:50:00,42.25,42.26,42.22,42.22,66400.0,29.9703,29.9774,29.949,29.949,66400.0
2014-03-17 15:55:00,42.22,42.26,42.21,42.23,87700.0,29.949,29.9774,29.9419,29.9561,87700.0
2014-03-18 09:30:00,42.41,42.5,42.26,42.32,55100.0,30.0838,30.1476,29.9774,30.0199,55100.0
2014-03-18 09:35:00,42.35,42.44,42.31,42.38,21500.0,30.0412,30.1051,30.0129,30.0625,21500.0
2014-03-18 09:40:00,42.4,42.43,42.35,42.38,21500.0,30.0767,30.098,30.0412,30.0625,21500.0
2014-03-18 09:45:00,42.38,42.44,42.38,42.43,16300.0,30.0625,30.1051,30.0625,30.098,16300.0
2014-03-18 09:50:00,42.42,42.43,42.39,42.41,19900.0,30.0909,30.098,30.0696,30.0838,19900.0
2014-03-18 09:55:00,42.41,42.42,42.36,42.4,17500.0,30.0838,30.0909,30.0483,30.0767,17500.0
2014-03-18 10:00:00,42.4,42.43,42.34,42.41,17400.0,30.0767,30.098,30.0341,30.0838,17400.0
2014-03-18 10:05:00,42.41,42.44,42.38,42.39,7900.0,30.0838,30.1051,30.0625,30.0696,7900.0
2014-03-18 10:10:00,42.4,42.46,42.38,42.41,17000.0,30.0767,30.1193,30.0625,30.0838,17000.0
2014-03-18 10:15:00,42.41,42.56,42.41,42.54,23600.0,30.0838,30.1902,30.0838,30.176,23600.0
2014-03-18 10:20:00,42.55,42.6,42.54,42.6,9700.0,30.1831,30.2186,30.176,30.2186,9700.0
2014-03-18 10:25:00,42.6,42.64,42.57,42.59,10600.0,30.2186,30.2469,30.1973,30.2115,10600.0
2014-03-18 10:30:00,42.59,42.62,42.59,42.61,10500.0,30.2115,30.2328,30.2115,30.2257,10500.0
2014-03-18 10:35:00,42.62,42.64,42.58,42.58,13500.0,30.2328,30.2469,30.2044,30.2044,13500.0
2014-03-18 10:40:00,42.59,42.59,42.52,42.55,8600.0,30.2115,30.2115,30.1618,30.1831,8600.0
2014-03-18 10:45:00,42.55,42.55,42.47,42.5,10000.0,30.1831,30.1831,30.1264,30.1476,10000.0
2014-03-18 10:50:00,42.49,42.5,42.42,42.42,13600.0,30.1405,30.1476,30.0909,30.0909,13600.0
2014-03-18 10:55:00,42.4,42.43,42.39,42.41,11100.0,30.0767,30.098,30.0696,30.0838,11100.0
2014-03-18 11:00:00,42.41,42.43,42.39,42.4,26700.0,30.0838,30.098,30.0696,30.0767,26700.0
2014-03-18 11:05:00,42.38,42.4,42.37,42.39,8300.0,30.0625,30.0767,30.0554,30.0696,8300.0
2014-03-18 11:10:00,42.38,42.43,42.38,42.43,10800.0,30.0625,30.098,30.0625,30.098,10800.0
2014-03-18 11:15:00,42.43,42.46,42.42,42.46,4300.0,30.098,30.1193,30.0909,30.1193,4300.0
2014-03-18 11:20:00,42.46,42.49,42.46,42.49,7700.0,30.1193,30.1405,30.1193,30.1405,7700.0
2014-03-18 11:25:00,42.48,42.49,42.47,42.48,3900.0,30.1334,30.1405,30.1264,30.1334,3900.0
2014-03-18 11:30:00,42.48,42.52,42.48,42.51,23500.0,30.1334,30.1618,30.1334,30.1547,23500.0
2014-03-18 11:35:00,42.51,42.53,42.51,42.53,4600.0,30.1547,30.1689,30.1547,30.1689,4600.0
2014-03-18 11:40:00,42.55,42.56,42.5,42.51,17000.0,30.1831,30.1902,30.1476,30.1547,17000.0
2014-03-18 11:45:00,42.51,42.55,42.48,42.51,10300.0,30.1547,30.1831,30.1334,30.1547,10300.0
2014-03-18 11:50:00,42.52,42.52,42.49,42.51,5400.0,30.1618,30.1618,30.1405,30.1547,5400.0
2014-03-18 11:55:00,42.52,42.61,42.52,42.61,12700.0,30.1618,30.2257,30.1618,30.2257,12700.0
2014-03-18 12:00:00,42.61,42.66,42.61,42.61,19200.0,30.2257,30.2611,30.2257,30.2257,19200.0
2014-03-18 12:05:00,42.61,42.65,42.61,42.65,6800.0,30.2257,30.254,30.2257,30.254,6800.0
2014-03-18 12:10:00,42.65,42.66,42.62,42.62,4800.0,30.254,30.2611,30.2328,30.2328,4800.0
2014-03-18 12:15:00,42.63,42.63,42.59,42.62,29000.0,30.2398,30.2398,30.2115,30.2328,29000.0
2014-03-18 12:20:00,42.62,42.62,42.59,42.61,9400.0,30.2328,30.2328,30.2115,30.2257,9400.0
2014-03-18 12:25:00,42.6,42.62,42.59,42.59,4800.0,30.2186,30.2328,30.2115,30.2115,4800.0
2014-03-18 12:30:00,42.58,42.61,42.57,42.6,12900.0,30.2044,30.2257,30.1973,30.2186,12900.0
2014-03-18 12:35:00,42.6,42.62,42.58,42.58,7000.0,30.2186,30.2328,30.2044,30.2044,7000.0
2014-03-18 12:40:00,42.57,42.58,42.52,42.55,5700.0,30.1973,30.2044,30.1618,30.1831,5700.0
2014-03-18 12:45:00,42.54,42.57,42.54,42.57,5900.0,30.176,30.1973,30.176,30.1973,5900.0
2014-03-18 12:50:00,42.57,42.61,42.56,42.6,9100.0,30.1973,30.2257,30.1902,30.2186,9100.0
2014-03-18 12:55:00,42.59,42.59,42.58,42.59,1400.0,30.2115,30.2115,30.2044,30.2115,1400.0
2014-03-18 13:00:00,42.59,42.63,42.58,42.63,4000.0,30.2115,30.2398,30.2044,30.2398,4000.0
2014-03-18 13:05:00,42.63,42.63,42.61,42.61,7100.0,30.2398,30.2398,30.2257,30.2257,7100.0
2014-03-18 13:10:00,42.61,42.62,42.56,42.56,7000.0,30.2257,30.2328,30.1902,30.1902,7000.0
2014-03-18 13:15:00,42.57,42.58,42.57,42.57,5000.0,30.1973,30.2044,30.1973,30.1973,5000.0
2014-03-18 13:20:00,42.57,42.58,42.57,42.58,2900.0,30.1973,30.2044,30.1973,30.2044,2900.0
2014-03-18 13:25:00,42.58,42.6,42.57,42.59,7900.0,30.2044,30.2186,30.1973,30.2115,7900.0
2014-03-18 13:30:00,42.59,42.6,42.58,42.58,4600.0,30.2115,30.2186,30.2044,30.2044,4600.0
2014-03-18 13:35:00,42.58,42.59,42.57,42.58,6000.0,30.2044,30.2115,30.1973,30.2044,6000.0
2014-03-18 13:40:00,42.59,42.66,42.59,42.63,43400.0,30.2115,30.2611,30.2115,30.2398,43400.0
2014-03-18 13:45:00,42.63,42.66,42.63,42.66,64700.0,30.2398,30.2611,30.2398,30.2611,64700.0
2014-03-18 13:50:00,42.65,42.7,42.65,42.7,41300.0,30.254,30.2895,30.254,30.2895,41300.0
2014-03-18 13:55:00,42.7,42.7,42.68,42.7,13600.0,30.2895,30.2895,30.2753,30.2895,13600.0
2014-03-18 14:00:00,42.69,42.7,42.69,42.7,4900.0,30.2824,30.2895,30.2824,30.2895,4900.0
2014-03-18 14:05:00,42.7,42.72,42.69,42.71,9600.0,30.2895,30.3037,30.2824,30.2966,9600.0
2014-03-18 14:10:00,42.7,42.73,42.7,42.7,8200.0,30.2895,30.3108,30.2895,30.2895,8200.0
2014-03-18 14:15:00,42.7,42.71,42.68,42.68,3500.0,30.2895,30.2966,30.2753,30.2753,3500.0
2014-03-18 14:20:00,42.69,42.7,42.68,42.7,4600.0,30.2824,30.2895,30.2753,30.2895,4600.0
2014-03-18 14:25:00,42.7,42.73,42.69,42.73,5100.0,30.2895,30.3108,30.2824,30.3108,5100.0
2014-03-18 14:30:00,42.73,42.73,42.71,42.72,4600.0,30.3108,30.3108,30.2966,30.3037,4600.0
2014-03-18 14:35:00,42.71,42.72,42.71,42.71,4600.0,30.2966,30.3037,30.2966,30.2966,4600.0
2014-03-18 14:40:00,42.72,42.75,42.71,42.73,29000.0,30.3037,30.325,30.2966,30.3108,29000.0
2014-03-18 14:45:00,42.73,42.75,42.7,42.73,34600.0,30.3108,30.325,30.2895,30.3108,34600.0
2014-03-18 14:50:00,42.74,42.76,42.73,42.75,15500.0,30.3179,30.3321,30.3108,30.325,15500.0
2014-03-18 14:55:00,42.76,42.78,42.76,42.78,18600.0,30.3321,30.3463,30.3321,30.3463,18600.0
2014-03-18 15:00:00,42.78,42.79,42.74,42.75,25200.0,30.3463,30.3533,30.3179,30.325,25200.0
2014-03-18 15:05:00,42.74,42.77,42.74,42.77,23000.0,30.3179,30.3392,30.3179,30.3392,23000.0
2014-03-18 15:10:00,42.77,42.79,42.77,42.79,15300.0,30.3392,30.3533,30.3392,30.3533,15300.0
2014-03-18 15:15:00,42.79,42.79,42.74,42.77,34900.0,30.3533,30.3533,30.3179,30.3392,34900.0
2014-03-18 15:20:00,42.77,42.79,42.75,42.76,23400.0,30.3392,30.3533,30.325,30.3321,23400.0
2014-03-18 15:25:00,42.76,42.78,42.75,42.77,31100.0,30.3321,30.3463,30.325,30.3392,31100.0
2014-03-18 15:30:00,42.77,42.77,42.68,42.7,18400.0,30.3392,30.3392,30.2753,30.2895,18400.0
2014-03-18 15:35:00,42.7,42.75,42.7,42.73,29600.0,30.2895,30.325,30.2895,30.3108,29600.0
2014-03-18 15:40:00,42.72,42.73,42.66,42.69,17300.0,30.3037,30.3108,30.2611,30.2824,17300.0
2014-03-18 15:45:00,42.68,42.69,42.67,42.69,19700.0,30.2753,30.2824,30.2682,30.2824,19700.0
2014-03-18 15:50:00,42.69,42.71,42.68,42.71,39200.0,30.2824,30.2966,30.2753,30.2966,39200.0
2014-03-18 15:55:00,42.71,42.72,42.67,42.68,66600.0,30.2966,30.3037,30.2682,30.2753,66600.0
2014-03-19 09:30:00,42.89,42.9,42.68,42.7,30000.0,30.4243,30.4314,30.2753,30.2895,30000.0
2014-03-19 09:35:00,42.69,42.7,42.55,42.59,14600.0,30.2824,30.2895,30.1831,30.2115,14600.0
2014-03-19 09:40:00,42.59,42.64,42.53,42.55,24800.0,30.2115,30.2469,30.1689,30.1831,24800.0
2014-03-19 09:45:00,42.55,42.57,42.48,42.56,13100.0,30.1831,30.1973,30.1334,30.1902,13100.0
2014-03-19 09:50:00,42.55,42.65,42.54,42.65,44500.0,30.1831,30.254,30.176,30.254,44500.0
2014-03-19 09:55:00,42.65,42.71,42.65,42.71,13200.0,30.254,30.2966,30.254,30.2966,13200.0
2014-03-19 10:00:00,42.71,42.71,42.66,42.71,35800.0,30.2966,30.2966,30.2611,30.2966,35800.0
2014-03-19 10:05:00,42.71,42.72,42.67,42.7,15200.0,30.2966,30.3037,30.2682,30.2895,15200.0
2014-03-19 10:10:00,42.71,42.73,42.66,42.71,15800.0,30.2966,30.3108,30.2611,30.2966,15800.0
2014-03-19 10:15:00,42.71,42.74,42.69,42.71,9800.0,30.2966,30.3179,30.2824,30.2966,9800.0
2014-03-19 10:20:00,42.71,42.74,42.7,42.74,9600.0,30.2966,30.3179,30.2895,30.3179,9600.0
2014-03-19 10:25:00,42.75,42.76,42.74,42.76,5200.0,30.325,30.3321,30.3179,30.3321,5200.0
2014-03-19 10:30:00,42.74,42.75,42.72,42.73,7400.0,30.3179,30.325,30.3037,30.3108,7400.0
2014-03-19 10:35:00,42.73,42.75,42.71,42.75,7200.0,30.3108,30.325,30.2966,30.325,7200.0
2014-03-19 10:40:00,42.75,42.75,42.68,42.69,15000.0,30.325,30.325,30.2753,30.2824,15000.0
2014-03-19 10:45:00,42.7,42.7,42.67,42.69,6900.0,30.2895,30.2895,30.2682,30.2824,6900.0
2014-03-19 10:50:00,42.69,42.7,42.67,42.68,5200.0,30.2824,30.2895,30.2682,30.2753,5200.0
2014-03-19 10:55:00,42.68,42.69,42.65,42.65,8500.0,30.2753,30.2824,30.254,30.254,8500.0
2014-03-19 11:00:00,42.64,42.71,42.64,42.71,5200.0,30.2469,30.2966,30.2469,30.2966,5200.0
2014-03-19 11:05:00,42.71,42.71,42.68,42.68,7100.0,30.2966,30.2966,30.2753,30.2753,7100.0
2014-03-19 11:10:00,42.68,42.74,42.68,42.74,10000.0,30.2753,30.3179,30.2753,30.3179,10000.0
2014-03-19 11:15:00,42.74,42.77,42.73,42.77,15100.0,30.3179,30.3392,30.3108,30.3392,15100.0
2014-03-19 11:20:00,42.76,42.79,42.76,42.79,8400.0,30.3321,30.3533,30.3321,30.3533,8400.0
2014-03-19 11:25:00,42.79,42.8,42.79,42.79,2800.0,30.3533,30.3604,30.3533,30.3533,2800.0
2014-03-19 11:30:00,42.79,42.79,42.73,42.73,9300.0,30.3533,30.3533,30.3108,30.3108,9300.0
2014-03-19 11:35:00,42.73,42.73,42.69,42.69,6100.0,30.3108,30.3108,30.2824,30.2824,6100.0
2014-03-19 11:40:00,42.68,42.7,42.68,42.69,1600.0,30.2753,30.2895,30.2753,30.2824,1600.0
2014-03-19 11:45:00,42.7,42.72,42.69,42.7,3000.0,30.2895,30.3037,30.2824,30.2895,3000.0
2014-03-19 11:50:00,42.71,42.71,42.7,42.7,2600.0,30.2966,30.2966,30.2895,30.2895,2600.0
2014-03-19 11:55:00,42.71,42.71,42.65,42.65,6900.0,30.2966,30.2966,30.254,30.254,6900.0
2014-03-19 12:00:00,42.65,42.7,42.65,42.7,8000.0,30.254,30.2895,30.254,30.2895,8000.0
2014-03-19 12:05:00,42.69,42.7,42.66,42.66,11700.0,30.2824,30.2895,30.2611,30.2611,11700.0
2014-03-19 12:10:00,42.65,42.65,42.63,42.64,6600.0,30.254,30.254,30.2398,30.2469,6600.0
2014-03-19 12:15:00,42.64,42.65,42.62,42.63,11800.0,30.2469,30.254,30.2328,30.2398,11800.0
2014-03-19 12:20:00,42.63,42.63,42.6,42.6,3200.0,30.2398,30.2398,30.2186,30.2186,3200.0
2014-03-19 12:25:00,42.61,42.62,42.59,42.61,10200.0,30.2257,30.2328,30.2115,30.2257,10200.0
2014-03-19 12:30:00,42.61,42.63,42.6,42.62,3100.0,30.2257,30.2398,30.2186,30.2328,3100.0
2014-03-19 12:35:00,42.62,42.64,42.62,42.63,6300.0,30.2328,30.2469,30.2328,30.2398,6300.0
2014-03-19 12:40:00,42.64,42.66,42.63,42.63,7100.0,30.2469,30.2611,30.2398,30.2398,7100.0
2014-03-19 12:45:00,42.62,42.66,42.62,42.65,3500.0,30.2328,30.2611,30.2328,30.254,3500.0
2014-03-19 12:50:00,42.66,42.66,42.65,42.66,2700.0,30.2611,30.2611,30.254,30.2611,2700.0
2014-03-19 12:55:00,42.65,42.66,42.65,42.66,3600.0,30.254,30.2611,30.254,30.2611,3600.0
2014-03-19 13:00:00,42.67,42.67,42.65,42.66,5900.0,30.2682,30.2682,30.254,30.2611,5900.0
2014-03-19 13:05:00,42.65,42.66,42.64,42.65,5500.0,30.254,30.2611,30.2469,30.254,5500.0
2014-03-19 13:10:00,42.64,42.65,42.63,42.64,5400.0,30.2469,30.254,30.2398,30.2469,5400.0
2014-03-19 13:15:00,42.64,42.65,42.63,42.65,4500.0,30.2469,30.254,30.2398,30.254,4500.0
2014-03-19 13:20:00,42.64,42.65,42.64,42.65,1400.0,30.2469,30.254,30.2469,30.254,1400.0
2014-03-19 13:25:00,42.65,42.66,42.65,42.66,3300.0,30.254,30.2611,30.254,30.2611,3300.0
2014-03-19 13:30:00,42.66,42.67,42.66,42.66,1000.0,30.2611,30.2682,30.2611,30.2611,1000.0
2014-03-19 13:35:00,42.67,42.67,42.66,42.66,700.0,30.2682,30.2682,30.2611,30.2611,700.0
2014-03-19 13:40:00,42.66,42.67,42.65,42.65,9900.0,30.2611,30.2682,30.254,30.254,9900.0
2014-03-19 13:45:00,42.66,42.66,42.65,42.66,1200.0,30.2611,30.2611,30.254,30.2611,1200.0
2014-03-19 13:50:00,42.66,42.66,42.57,42.64,60000.0,30.2611,30.2611,30.1973,30.2469,60000.0
2014-03-19 13:55:00,42.64,42.68,42.63,42.68,8000.0,30.2469,30.2753,30.2398,30.2753,8000.0
2014-03-19 14:00:00,42.67,42.67,42.51,42.51,18600.0,30.2682,30.2682,30.1547,30.1547,18600.0
2014-03-19 14:05:00,42.52,42.53,42.39,42.44,16500.0,30.1618,30.1689,30.0696,30.1051,16500.0
2014-03-19 14:10:00,42.45,42.5,42.43,42.46,19800.0,30.1122,30.1476,30.098,30.1193,19800.0
2014-03-19 14:15:00,42.45,42.52,42.43,42.5,17200.0,30.1122,30.1618,30.098,30.1476,17200.0
2014-03-19 14:20:00,42.49,42.58,42.48,42.57,47600.0,30.1405,30.2044,30.1334,30.1973,47600.0
2014-03-19 14:25:00,42.57,42.61,42.57,42.59,27400.0,30.1973,30.2257,30.1973,30.2115,27400.0
2014-03-19 14:30:00,42.6,42.62,42.58,42.59,16100.0,30.2186,30.2328,30.2044,30.2115,16100.0
2014-03-19 14:35:00,42.59,42.61,42.55,42.56,10200.0,30.2115,30.2257,30.1831,30.1902,10200.0
2014-03-19 14:40:00,42.55,42.57,42.5,42.53,23100.0,30.1831,30.1973,30.1476,30.1689,23100.0
2014-03-19 14:45:00,42.53,42.53,42.49,42.49,10800.0,30.1689,30.1689,30.1405,30.1405,10800.0
2014-03-19 14:50:00,42.49,42.61,42.48,42.59,48900.0,30.1405,30.2257,30.1334,30.2115,48900.0
2014-03-19 14:55:00,42.59,42.64,42.58,42.59,32000.0,30.2115,30.2469,30.2044,30.2115,32000.0
2014-03-19 15:00:00,42.59,42.61,42.58,42.58,16500.0,30.2115,30.2257,30.2044,30.2044,16500.0
2014-03-19 15:05:00,42.58,42.58,42.37,42.37,55900.0,30.2044,30.2044,30.0554,30.0554,55900.0
2014-03-19 15:10:00,42.36,42.4,42.24,42.38,83200.0,30.0483,30.0767,29.9632,30.0625,83200.0
2014-03-19 15:15:00,42.38,42.39,42.34,42.38,34800.0,30.0625,30.0696,30.0341,30.0625,34800.0
2014-03-19 15:20:00,42.39,42.46,42.39,42.43,27300.0,30.0696,30.1193,30.0696,30.098,27300.0
2014-03-19 15:25:00,42.43,42.5,42.43,42.46,44700.0,30.098,30.1476,30.098,30.1193,44700.0
2014-03-19 15:30:00,42.47,42.52,42.44,42.51,26200.0,30.1264,30.1618,30.1051,30.1547,26200.0
2014-03-19 15:35:00,42.51,42.54,42.49,42.51,28700.0,30.1547,30.176,30.1405,30.1547,28700.0
2014-03-19 15:40:00,42.52,42.57,42.52,42.55,28500.0,30.1618,30.1973,30.1618,30.1831,28500.0
2014-03-19 15:45:00,42.55,42.58,42.55,42.57,36100.0,30.1831,30.2044,30.1831,30.1973,36100.0
2014-03-19 15:50:00,42.57,42.59,42.54,42.56,83600.0,30.1973,30.2115,30.176,30.1902,83600.0
2014-03-19 15:55:00,42.56,42.61,42.55,42.57,98900.0,30.1902,30.2257,30.1831,30.1973,98900.0
2014-03-20 09:30:00,42.49,42.61,42.32,42.52,53100.0,30.1405,30.2257,30.0199,30.1618,53100.0
2014-03-20 09:35:00,42.54,42.56,42.51,42.52,19000.0,30.176,30.1902,30.1547,30.1618,19000.0
2014-03-20 09:40:00,42.54,42.56,42.44,42.49,23900.0,30.176,30.1902,30.1051,30.1405,23900.0
2014-03-20 09:45:00,42.5,42.51,42.42,42.5,24100.0,30.1476,30.1547,30.0909,30.1476,24100.0
2014-03-20 09:50:00,42.49,42.57,42.44,42.57,17800.0,30.1405,30.1973,30.1051,30.1973,17800.0
2014-03-20 09:55:00,42.58,42.62,42.58,42.62,21400.0,30.2044,30.2328,30.2044,30.2328,21400.0
2014-03-20 10:00:00,42.61,42.67,42.53,42.64,27900.0,30.2257,30.2682,30.1689,30.2469,27900.0
2014-03-20 10:05:00,42.65,42.81,42.65,42.77,29900.0,30.254,30.3675,30.254,30.3392,29900.0
2014-03-20 10:10:00,42.8,42.8,42.74,42.8,13400.0,30.3604,30.3604,30.3179,30.3604,13400.0
2014-03-20 10:15:00,42.81,42.91,42.81,42.84,30300.0,30.3675,30.4385,30.3675,30.3888,30300.0
2014-03-20 10:20:00,42.84,42.85,42.77,42.78,34400.0,30.3888,30.3959,30.3392,30.3463,34400.0
2014-03-20 10:25:00,42.79,42.82,42.74,42.79,79200.0,30.3533,30.3746,30.3179,30.3533,79200.0
2014-03-20 10:30:00,42.8,42.85,42.8,42.81,17600.0,30.3604,30.3959,30.3604,30.3675,17600.0
2014-03-20 10:35:00,42.81,42.89,42.8,42.88,30100.0,30.3675,30.4243,30.3604,30.4172,30100.0
2014-03-20 10:40:00,42.88,43.03,42.88,43.02,94500.0,30.4172,30.5236,30.4172,30.5165,94500.0
2014-03-20 10:45:00,43.01,43.01,42.97,42.98,19400.0,30.5094,30.5094,30.481,30.4881,19400.0
2014-03-20 10:50:00,42.97,42.98,42.94,42.97,14700.0,30.481,30.4881,30.4597,30.481,14700.0
2014-03-20 10:55:00,42.97,43.01,42.97,43.0,24000.0,30.481,30.5094,30.481,30.5023,24000.0
2014-03-20 11:00:00,42.99,43.01,42.91,42.91,34400.0,30.4952,30.5094,30.4385,30.4385,34400.0
2014-03-20 11:05:00,42.9,42.9,42.86,42.89,14500.0,30.4314,30.4314,30.403,30.4243,14500.0
2014-03-20 11:10:00,42.9,42.9,42.8,42.81,15800.0,30.4314,30.4314,30.3604,30.3675,15800.0
2014-03-20 11:15:00,42.82,42.87,42.82,42.86,47900.0,30.3746,30.4101,30.3746,30.403,47900.0
2014-03-20 11:20:00,42.85,42.86,42.83,42.86,18100.0,30.3959,30.403,30.3817,30.403,18100.0
2014-03-20 11:25:00,42.86,42.89,42.85,42.87,9800.0,30.403,30.4243,30.3959,30.4101,9800.0
2014-03-20 11:30:00,42.88,42.91,42.85,42.9,12000.0,30.4172,30.4385,30.3959,30.4314,12000.0
2014-03-20 11:35:00,42.89,42.89,42.84,42.86,18800.0,30.4243,30.4243,30.3888,30.403,18800.0
2014-03-20 11:40:00,42.87,42.87,42.8,42.83,13100.0,30.4101,30.4101,30.3604,30.3817,13100.0
2014-03-20 11:45:00,42.82,42.88,42.81,42.84,7800.0,30.3746,30.4172,30.3675,30.3888,7800.0
2014-03-20 11:50:00,42.86,42.87,42.82,42.85,15200.0,30.403,30.4101,30.3746,30.3959,15200.0
2014-03-20 11:55:00,42.85,42.86,42.85,42.85,2100.0,30.3959,30.403,30.3959,30.3959,2100.0
2014-03-20 12:00:00,42.86,42.86,42.81,42.84,21300.0,30.403,30.403,30.3675,30.3888,21300.0
2014-03-20 12:05:00,42.84,42.85,42.82,42.84,9900.0,30.3888,30.3959,30.3746,30.3888,9900.0
2014-03-20 12:10:00,42.83,42.83,42.81,42.82,11800.0,30.3817,30.3817,30.3675,30.3746,11800.0
2014-03-20 12:15:00,42.82,42.87,42.81,42.83,10700.0,30.3746,30.4101,30.3675,30.3817,10700.0
2014-03-20 12:20:00,42.84,42.89,42.82,42.88,28400.0,30.3888,30.4243,30.3746,30.4172,28400.0
2014-03-20 12:25:00,42.88,42.99,42.88,42.99,42200.0,30.4172,30.4952,30.4172,30.4952,42200.0
2014-03-20 12:30:00,43.0,43.06,42.99,43.05,22300.0,30.5023,30.5449,30.4952,30.5378,22300.0
2014-03-20 12:35:00,43.05,43.1,43.04,43.08,38200.0,30.5378,30.5732,30.5307,30.5591,38200.0
2014-03-20 12:40:00,43.09,43.1,43.02,43.02,11200.0,30.5662,30.5732,30.5165,30.5165,11200.0
2014-03-20 12:45:00,43.03,43.08,43.02,43.07,11800.0,30.5236,30.5591,30.5165,30.552,11800.0
2014-03-20 12:50:00,43.06,43.07,43.05,43.06,7300.0,30.5449,30.552,30.5378,30.5449,7300.0
2014-03-20 12:55:00,43.07,43.07,43.05,43.05,15900.0,30.552,30.552,30.5378,30.5378,15900.0
2014-03-20 13:00:00,43.06,43.06,43.02,43.05,31800.0,30.5449,30.5449,30.5165,30.5378,31800.0
2014-03-20 13:05:00,43.05,43.06,43.03,43.04,21500.0,30.5378,30.5449,30.5236,30.5307,21500.0
2014-03-20 13:10:00,43.03,43.06,43.03,43.04,29000.0,30.5236,30.5449,30.5236,30.5307,29000.0
2014-03-20 13:15:00,43.05,43.08,43.04,43.06,43600.0,30.5378,30.5591,30.5307,30.5449,43600.0
2014-03-20 13:20:00,43.07,43.07,43.0,43.01,20600.0,30.552,30.552,30.5023,30.5094,20600.0
2014-03-20 13:25:00,43.01,43.01,42.98,43.0,35600.0,30.5094,30.5094,30.4881,30.5023,35600.0
2014-03-20 13:30:00,43.0,43.04,43.0,43.02,9700.0,30.5023,30.5307,30.5023,30.5165,9700.0
2014-03-20 13:35:00,43.03,43.03,43.02,43.03,3200.0,30.5236,30.5236,30.5165,30.5236,3200.0
2014-03-20 13:40:00,43.03,43.03,43.02,43.03,4000.0,30.5236,30.5236,30.5165,30.5236,4000.0
2014-03-20 13:45:00,43.02,43.04,43.0,43.04,16500.0,30.5165,30.5307,30.5023,30.5307,16500.0
2014-03-20 13:50:00,43.04,43.05,43.03,43.03,12400.0,30.5307,30.5378,30.5236,30.5236,12400.0
2014-03-20 13:55:00,43.04,43.06,43.03,43.05,6100.0,30.5307,30.5449,30.5236,30.5378,6100.0
2014-03-20 14:00:00,43.06,43.09,43.05,43.08,26500.0,30.5449,30.5662,30.5378,30.5591,26500.0
2014-03-20 14:05:00,43.09,43.09,43.06,43.06,9400.0,30.5662,30.5662,30.5449,30.5449,9400.0
2014-03-20 14:10:00,43.06,43.07,43.05,43.05,16500.0,30.5449,30.552,30.5378,30.5378,16500.0
2014-03-20 14:15:00,43.05,43.05,43.01,43.03,38400.0,30.5378,30.5378,30.5094,30.5236,38400.0
2014-03-20 14:20:00,43.03,43.03,43.0,43.01,19500.0,30.5236,30.5236,30.5023,30.5094,19500.0
2014-03-20 14:25:00,43.0,43.02,43.0,43.01,11000.0,30.5023,30.5165,30.5023,30.5094,11000.0
2014-03-20 14:30:00,43.01,43.02,43.0,43.01,7900.0,30.5094,30.5165,30.5023,30.5094,7900.0
2014-03-20 14:35:00,43.0,43.02,43.0,43.01,9300.0,30.5023,30.5165,30.5023,30.5094,9300.0
2014-03-20 14:40:00,43.01,43.01,42.97,42.97,48200.0,30.5094,30.5094,30.481,30.481,48200.0
2014-03-20 14:45:00,42.97,42.98,42.95,42.95,27800.0,30.481,30.4881,30.4668,30.4668,27800.0
2014-03-20 14:50:00,42.95,42.98,42.93,42.98,18400.0,30.4668,30.4881,30.4527,30.4881,18400.0
2014-03-20 14:55:00,42.98,43.01,42.97,43.0,7900.0,30.4881,30.5094,30.481,30.5023,7900.0
2014-03-20 15:00:00,43.01,43.01,42.99,43.0,13900.0,30.5094,30.5094,30.4952,30.5023,13900.0
2014-03-20 15:05:00,42.99,43.01,42.97,42.99,37500.0,30.4952,30.5094,30.481,30.4952,37500.0
2014-03-20 15:10:00,42.99,42.99,42.95,42.96,37400.0,30.4952,30.4952,30.4668,30.4739,37400.0
2014-03-20 15:15:00,42.95,42.96,42.94,42.95,30200.0,30.4668,30.4739,30.4597,30.4668,30200.0
2014-03-20 15:20:00,42.95,42.95,42.92,42.92,21300.0,30.4668,30.4668,30.4456,30.4456,21300.0
2014-03-20 15:25:00,42.92,42.93,42.88,42.91,59400.0,30.4456,30.4527,30.4172,30.4385,59400.0
2014-03-20 15:30:00,42.91,42.92,42.9,42.91,12500.0,30.4385,30.4456,30.4314,30.4385,12500.0
2014-03-20 15:35:00,42.91,42.93,42.89,42.92,107700.0,30.4385,30.4527,30.4243,30.4456,107700.0
2014-03-20 15:40:00,42.92,42.93,42.89,42.91,41300.0,30.4456,30.4527,30.4243,30.4385,41300.0
2014-03-20 15:45:00,42.91,42.91,42.9,42.9,43300.0,30.4385,30.4385,30.4314,30.4314,43300.0
2014-03-20 15:50:00,42.9,42.91,42.9,42.9,40100.0,30.4314,30.4385,30.4314,30.4314,40100.0
2014-03-20 15:55:00,42.9,42.94,42.89,42.94,192500.0,30.4314,30.4597,30.4243,30.4597,192500.0
2014-03-21 09:30:00,42.83,43.37,42.83,42.96,704600.0,30.3817,30.7648,30.3817,30.4739,704600.0
2014-03-21 09:35:00,42.97,43.07,42.95,43.07,31300.0,30.481,30.552,30.4668,30.552,31300.0
2014-03-21 09:40:00,43.07,43.15,43.05,43.15,37300.0,30.552,30.6087,30.5378,30.6087,37300.0
2014-03-21 09:45:00,43.13,43.13,43.06,43.07,23300.0,30.5945,30.5945,30.5449,30.552,23300.0
2014-03-21 09:50:00,43.06,43.07,42.98,42.99,21000.0,30.5449,30.552,30.4881,30.4952,21000.0
2014-03-21 09:55:00,42.98,43.01,42.97,42.98,25400.0,30.4881,30.5094,30.481,30.4881,25400.0
2014-03-21 10:00:00,42.99,43.02,42.95,42.96,24000.0,30.4952,30.5165,30.4668,30.4739,24000.0
2014-03-21 10:05:00,42.96,42.97,42.88,42.93,96000.0,30.4739,30.481,30.4172,30.4527,96000.0
2014-03-21 10:10:00,42.93,42.96,42.89,42.95,60000.0,30.4527,30.4739,30.4243,30.4668,60000.0
2014-03-21 10:15:00,42.94,42.94,42.86,42.86,47900.0,30.4597,30.4597,30.403,30.403,47900.0
2014-03-21 10:20:00,42.86,42.91,42.86,42.9,36200.0,30.403,30.4385,30.403,30.4314,36200.0
2014-03-21 10:25:00,42.9,43.04,42.88,42.92,96900.0,30.4314,30.5307,30.4172,30.4456,96900.0
2014-03-21 10:30:00,42.91,43.03,42.88,43.02,84400.0,30.4385,30.5236,30.4172,30.5165,84400.0
2014-03-21 10:35:00,43.02,43.03,42.88,42.9,62400.0,30.5165,30.5236,30.4172,30.4314,62400.0
2014-03-21 10:40:00,42.9,42.93,42.88,42.91,24000.0,30.4314,30.4527,30.4172,30.4385,24000.0
2014-03-21 10:45:00,42.91,42.93,42.88,42.91,121700.0,30.4385,30.4527,30.4172,30.4385,121700.0
2014-03-21 10:50:00,42.91,42.91,42.86,42.87,17800.0,30.4385,30.4385,30.403,30.4101,17800.0
2014-03-21 10:55:00,42.87,42.91,42.85,42.91,13900.0,30.4101,30.4385,30.3959,30.4385,13900.0
2014-03-21 11:00:00,42.91,42.96,42.91,42.95,10800.0,30.4385,30.4739,30.4385,30.4668,10800.0
2014-03-21 11:05:00,42.94,42.95,42.9,42.91,9300.0,30.4597,30.4668,30.4314,30.4385,9300.0
2014-03-21 11:10:00,42.91,42.92,42.9,42.92,13700.0,30.4385,30.4456,30.4314,30.4456,13700.0
2014-03-21 11:15:00,42.92,42.96,42.9,42.93,29000.0,30.4456,30.4739,30.4314,30.4527,29000.0
2014-03-21 11:20:00,42.94,42.95,42.91,42.93,22200.0,30.4597,30.4668,30.4385,30.4527,22200.0
2014-03-21 11:25:00,42.93,42.93,42.9,42.9,23500.0,30.4527,30.4527,30.4314,30.4314,23500.0
2014-03-21 11:30:00,42.9,42.95,42.9,42.95,22200.0,30.4314,30.4668,30.4314,30.4668,22200.0
2014-03-21 11:35:00,42.95,42.96,42.91,42.91,11900.0,30.4668,30.4739,30.4385,30.4385,11900.0
2014-03-21 11:40:00,42.91,42.93,42.91,42.91,9900.0,30.4385,30.4527,30.4385,30.4385,9900.0
2014-03-21 11:45:00,42.91,42.92,42.9,42.92,10700.0,30.4385,30.4456,30.4314,30.4456,10700.0
2014-03-21 11:50:00,42.92,42.92,42.9,42.91,11400.0,30.4456,30.4456,30.4314,30.4385,11400.0
2014-03-21 11:55:00,42.91,42.91,42.89,42.89,56100.0,30.4385,30.4385,30.4243,30.4243,56100.0
2014-03-21 12:00:00,42.9,42.9,42.85,42.85,21200.0,30.4314,30.4314,30.3959,30.3959,21200.0
2014-03-21 12:05:00,42.85,42.87,42.84,42.87,15200.0,30.3959,30.4101,30.3888,30.4101,15200.0
2014-03-21 12:10:00,42.87,42.87,42.85,42.86,4400.0,30.4101,30.4101,30.3959,30.403,4400.0
2014-03-21 12:15:00,42.86,42.87,42.84,42.87,21100.0,30.403,30.4101,30.3888,30.4101,21100.0
2014-03-21 12:20:00,42.86,42.86,42.84,42.84,26200.0,30.403,30.403,30.3888,30.3888,26200.0
2014-03-21 12:25:00,42.84,42.85,42.83,42.84,10000.0,30.3888,30.3959,30.3817,30.3888,10000.0
2014-03-21 12:30:00,42.84,42.84,42.81,42.82,13000.0,30.3888,30.3888,30.3675,30.3746,13000.0
2014-03-21 12:35:00,42.82,42.82,42.79,42.82,12500.0,30.3746,30.3746,30.3533,30.3746,12500.0
2014-03-21 12:40:00,42.82,42.85,42.82,42.85,15900.0,30.3746,30.3959,30.3746,30.3959,15900.0
2014-03-21 12:45:00,42.85,42.86,42.84,42.84,14700.0,30.3959,30.403,30.3888,30.3888,14700.0
2014-03-21 12:50:00,42.84,42.85,42.8,42.83,23600.0,30.3888,30.3959,30.3604,30.3817,23600.0
2014-03-21 12:55:00,42.83,42.84,42.82,42.84,14200.0,30.3817,30.3888,30.3746,30.3888,14200.0
2014-03-21 13:00:00,42.84,42.86,42.82,42.85,20700.0,30.3888,30.403,30.3746,30.3959,20700.0
2014-03-21 13:05:00,42.86,42.86,42.84,42.86,12600.0,30.403,30.403,30.3888,30.403,12600.0
2014-03-21 13:10:00,42.86,42.87,42.83,42.85,44700.0,30.403,30.4101,30.3817,30.3959,44700.0
2014-03-21 13:15:00,42.86,42.86,42.82,42.85,52000.0,30.403,30.403,30.3746,30.3959,52000.0
2014-03-21 13:20:00,42.84,42.87,42.84,42.87,88900.0,30.3888,30.4101,30.3888,30.4101,88900.0
2014-03-21 13:25:00,42.86,42.87,42.82,42.82,35500.0,30.403,30.4101,30.3746,30.3746,35500.0
2014-03-21 13:30:00,42.82,42.83,42.75,42.77,33000.0,30.3746,30.3817,30.325,30.3392,33000.0
2014-03-21 13:35:00,42.77,42.8,42.77,42.77,20000.0,30.3392,30.3604,30.3392,30.3392,20000.0
2014-03-21 13:40:00,42.77,42.81,42.76,42.8,74000.0,30.3392,30.3675,30.3321,30.3604,74000.0
2014-03-21 13:45:00,42.8,42.8,42.77,42.77,41000.0,30.3604,30.3604,30.3392,30.3392,41000.0
2014-03-21 13:50:00,42.77,42.8,42.77,42.77,18100.0,30.3392,30.3604,30.3392,30.3392,18100.0
2014-03-21 13:55:00,42.77,42.8,42.77,42.77,51900.0,30.3392,30.3604,30.3392,30.3392,51900.0
2014-03-21 14:00:00,42.77,42.81,42.77,42.79,23100.0,30.3392,30.3675,30.3392,30.3533,23100.0
2014-03-21 14:05:00,42.79,42.8,42.77,42.79,17200.0,30.3533,30.3604,30.3392,30.3533,17200.0
2014-03-21 14:10:00,42.8,42.8,42.76,42.77,27100.0,30.3604,30.3604,30.3321,30.3392,27100.0
2014-03-21 14:15:00,42.77,42.8,42.77,42.77,28900.0,30.3392,30.3604,30.3392,30.3392,28900.0
2014-03-21 14:20:00,42.78,42.78,42.76,42.78,28900.0,30.3463,30.3463,30.3321,30.3463,28900.0
2014-03-21 14:25:00,42.78,42.78,42.73,42.74,39100.0,30.3463,30.3463,30.3108,30.3179,39100.0
2014-03-21 14:30:00,42.74,42.75,42.69,42.71,120700.0,30.3179,30.325,30.2824,30.2966,120700.0
2014-03-21 14:35:00,42.71,42.77,42.71,42.77,60500.0,30.2966,30.3392,30.2966,30.3392,60500.0
2014-03-21 14:40:00,42.77,42.79,42.77,42.79,20200.0,30.3392,30.3533,30.3392,30.3533,20200.0
2014-03-21 14:45:00,42.8,42.82,42.75,42.75,40100.0,30.3604,30.3746,30.325,30.325,40100.0
2014-03-21 14:50:00,42.76,42.77,42.74,42.75,28200.0,30.3321,30.3392,30.3179,30.325,28200.0
2014-03-21 14:55:00,42.75,42.77,42.74,42.77,11700.0,30.325,30.3392,30.3179,30.3392,11700.0
2014-03-21 15:00:00,42.76,42.76,42.73,42.73,47600.0,30.3321,30.3321,30.3108,30.3108,47600.0
2014-03-21 15:05:00,42.73,42.75,42.72,42.72,32400.0,30.3108,30.325,30.3037,30.3037,32400.0
2014-03-21 15:10:00,42.73,42.76,42.71,42.71,24200.0,30.3108,30.3321,30.2966,30.2966,24200.0
2014-03-21 15:15:00,42.71,42.72,42.71,42.71,46300.0,30.2966,30.3037,30.2966,30.2966,46300.0
2014-03-21 15:20:00,42.71,42.72,42.69,42.72,28900.0,30.2966,30.3037,30.2824,30.3037,28900.0
2014-03-21 15:25:00,42.73,42.79,42.72,42.79,25400.0,30.3108,30.3533,30.3037,30.3533,25400.0
2014-03-21 15:30:00,42.79,42.79,42.71,42.71,44100.0,30.3533,30.3533,30.2966,30.2966,44100.0
2014-03-21 15:35:00,42.71,42.72,42.65,42.65,26400.0,30.2966,30.3037,30.254,30.254,26400.0
2014-03-21 15:40:00,42.65,42.66,42.61,42.66,55900.0,30.254,30.2611,30.2257,30.2611,55900.0
2014-03-21 15:45:00,42.66,42.66,42.61,42.64,68300.0,30.2611,30.2611,30.2257,30.2469,68300.0
2014-03-21 15:50:00,42.65,42.8,42.65,42.8,242500.0,30.254,30.3604,30.254,30.3604,242500.0
2014-03-21 15:55:00,42.79,42.86,42.79,42.83,337800.0,30.3533,30.403,30.3533,30.3817,337800.0
2014-03-24 09:30:00,42.98,43.1,42.95,43.09,58800.0,30.4881,30.5732,30.4668,30.5662,58800.0
2014-03-24 09:35:00,43.1,43.1,42.98,43.0,30300.0,30.5732,30.5732,30.4881,30.5023,30300.0
2014-03-24 09:40:00,43.0,43.01,42.75,42.76,15400.0,30.5023,30.5094,30.325,30.3321,15400.0
2014-03-24 09:45:00,42.76,42.87,42.76,42.81,14700.0,30.3321,30.4101,30.3321,30.3675,14700.0
2014-03-24 09:50:00,42.82,42.89,42.82,42.88,9500.0,30.3746,30.4243,30.3746,30.4172,9500.0
2014-03-24 09:55:00,42.9,42.91,42.83,42.83,10300.0,30.4314,30.4385,30.3817,30.3817,10300.0
2014-03-24 10:00:00,42.84,42.84,42.68,42.69,27000.0,30.3888,30.3888,30.2753,30.2824,27000.0
2014-03-24 10:05:00,42.68,42.68,42.57,42.63,19100.0,30.2753,30.2753,30.1973,30.2398,19100.0
2014-03-24 10:10:00,42.62,42.64,42.55,42.55,12700.0,30.2328,30.2469,30.1831,30.1831,12700.0
2014-03-24 10:15:00,42.55,42.59,42.55,42.56,18600.0,30.1831,30.2115,30.1831,30.1902,18600.0
2014-03-24 10:20:00,42.57,42.57,42.53,42.54,16900.0,30.1973,30.1973,30.1689,30.176,16900.0
2014-03-24 10:25:00,42.54,42.55,42.48,42.5,17800.0,30.176,30.1831,30.1334,30.1476,17800.0
2014-03-24 10:30:00,42.48,42.48,42.35,42.35,30400.0,30.1334,30.1334,30.0412,30.0412,30400.0
2014-03-24 10:35:00,42.34,42.44,42.34,42.44,23600.0,30.0341,30.1051,30.0341,30.1051,23600.0
2014-03-24 10:40:00,42.44,42.56,42.43,42.53,44000.0,30.1051,30.1902,30.098,30.1689,44000.0
2014-03-24 10:45:00,42.54,42.54,42.42,42.48,50400.0,30.176,30.176,30.0909,30.1334,50400.0
2014-03-24 10:50:00,42.48,42.51,42.42,42.49,31400.0,30.1334,30.1547,30.0909,30.1405,31400.0
2014-03-24 10:55:00,42.48,42.51,42.45,42.5,29100.0,30.1334,30.1547,30.1122,30.1476,29100.0
2014-03-24 11:00:00,42.5,42.51,42.37,42.42,39200.0,30.1476,30.1547,30.0554,30.0909,39200.0
2014-03-24 11:05:00,42.42,42.46,42.39,42.45,30700.0,30.0909,30.1193,30.0696,30.1122,30700.0
2014-03-24 11:10:00,42.45,42.51,42.43,42.49,31800.0,30.1122,30.1547,30.098,30.1405,31800.0
2014-03-24 11:15:00,42.49,42.51,42.44,42.49,26900.0,30.1405,30.1547,30.1051,30.1405,26900.0
2014-03-24 11:20:00,42.47,42.48,42.44,42.46,19600.0,30.1264,30.1334,30.1051,30.1193,19600.0
2014-03-24 11:25:00,42.45,42.49,42.44,42.44,34400.0,30.1122,30.1405,30.1051,30.1051,34400.0
2014-03-24 11:30:00,42.44,42.44,42.35,42.42,33500.0,30.1051,30.1051,30.0412,30.0909,33500.0
2014-03-24 11:35:00,42.42,42.42,42.39,42.39,10400.0,30.0909,30.0909,30.0696,30.0696,10400.0
2014-03-24 11:40:00,42.39,42.41,42.32,42.35,16600.0,30.0696,30.0838,30.0199,30.0412,16600.0
2014-03-24 11:45:00,42.34,42.34,42.27,42.31,29300.0,30.0341,30.0341,29.9845,30.0129,29300.0
2014-03-24 11:50:00,42.31,42.33,42.28,42.33,8700.0,30.0129,30.027,29.9916,30.027,8700.0
2014-03-24 11:55:00,42.34,42.34,42.3,42.33,13700.0,30.0341,30.0341,30.0058,30.027,13700.0
2014-03-24 12:00:00,42.33,42.37,42.31,42.37,13500.0,30.027,30.0554,30.0129,30.0554,13500.0
2014-03-24 12:05:00,42.37,42.37,42.29,42.32,25000.0,30.0554,30.0554,29.9987,30.0199,25000.0
2014-03-24 12:10:00,42.32,42.33,42.26,42.26,21200.0,30.0199,30.027,29.9774,29.9774,21200.0
2014-03-24 12:15:00,42.25,42.3,42.25,42.3,18000.0,29.9703,30.0058,29.9703,30.0058,18000.0
2014-03-24 12:20:00,42.3,42.3,42.25,42.28,11500.0,30.0058,30.0058,29.9703,29.9916,11500.0
2014-03-24 12:25:00,42.27,42.28,42.21,42.21,15700.0,29.9845,29.9916,29.9419,29.9419,15700.0
2014-03-24 12:30:00,42.22,42.23,42.2,42.2,21300.0,29.949,29.9561,29.9348,29.9348,21300.0
2014-03-24 12:35:00,42.21,42.23,42.18,42.2,21900.0,29.9419,29.9561,29.9206,29.9348,21900.0
2014-03-24 12:40:00,42.2,42.22,42.17,42.22,24200.0,29.9348,29.949,29.9135,29.949,24200.0
2014-03-24 12:45:00,42.21,42.25,42.21,42.25,45700.0,29.9419,29.9703,29.9419,29.9703,45700.0
2014-03-24 12:50:00,42.25,42.29,42.24,42.25,12600.0,29.9703,29.9987,29.9632,29.9703,12600.0
2014-03-24 12:55:00,42.25,42.36,42.24,42.35,30800.0,29.9703,30.0483,29.9632,30.0412,30800.0
2014-03-24 13:00:00,42.36,42.4,42.35,42.4,31600.0,30.0483,30.0767,30.0412,30.0767,31600.0
2014-03-24 13:05:00,42.4,42.41,42.35,42.36,29100.0,30.0767,30.0838,30.0412,30.0483,29100.0
2014-03-24 13:10:00,42.36,42.37,42.34,42.37,16500.0,30.0483,30.0554,30.0341,30.0554,16500.0
2014-03-24 13:15:00,42.37,42.37,42.35,42.36,10900.0,30.0554,30.0554,30.0412,30.0483,10900.0
2014-03-24 13:20:00,42.36,42.37,42.33,42.33,20900.0,30.0483,30.0554,30.027,30.027,20900.0
2014-03-24 13:25:00,42.33,42.37,42.33,42.37,19900.0,30.027,30.0554,30.027,30.0554,19900.0
2014-03-24 13:30:00,42.37,42.42,42.37,42.42,18000.0,30.0554,30.0909,30.0554,30.0909,18000.0
2014-03-24 13:35:00,42.42,42.44,42.38,42.38,22300.0,30.0909,30.1051,30.0625,30.0625,22300.0
2014-03-24 13:40:00,42.37,42.4,42.37,42.38,7900.0,30.0554,30.0767,30.0554,30.0625,7900.0
2014-03-24 13:45:00,42.38,42.38,42.35,42.35,9500.0,30.0625,30.0625,30.0412,30.0412,9500.0
2014-03-24 13:50:00,42.36,42.4,42.35,42.4,11000.0,30.0483,30.0767,30.0412,30.0767,11000.0
2014-03-24 13:55:00,42.4,42.49,42.4,42.49,19000.0,30.0767,30.1405,30.0767,30.1405,19000.0
2014-03-24 14:00:00,42.49,42.53,42.47,42.53,14900.0,30.1405,30.1689,30.1264,30.1689,14900.0
2014-03-24 14:05:00,42.52,42.52,42.47,42.48,14700.0,30.1618,30.1618,30.1264,30.1334,14700.0
2014-03-24 14:10:00,42.48,42.48,42.43,42.46,19000.0,30.1334,30.1334,30.098,30.1193,19000.0
2014-03-24 14:15:00,42.45,42.47,42.43,42.44,26400.0,30.1122,30.1264,30.098,30.1051,26400.0
2014-03-24 14:20:00,42.44,42.45,42.4,42.41,38000.0,30.1051,30.1122,30.0767,30.0838,38000.0
2014-03-24 14:25:00,42.41,42.46,42.4,42.46,34600.0,30.0838,30.1193,30.0767,30.1193,34600.0
2014-03-24 14:30:00,42.45,42.46,42.38,42.38,18800.0,30.1122,30.1193,30.0625,30.0625,18800.0
2014-03-24 14:35:00,42.38,42.39,42.35,42.36,15100.0,30.0625,30.0696,30.0412,30.0483,15100.0
2014-03-24 14:40:00,42.36,42.39,42.35,42.39,15400.0,30.0483,30.0696,30.0412,30.0696,15400.0
2014-03-24 14:45:00,42.39,42.42,42.38,42.4,15800.0,30.0696,30.0909,30.0625,30.0767,15800.0
2014-03-24 14:50:00,42.4,42.41,42.37,42.38,11100.0,30.0767,30.0838,30.0554,30.0625,11100.0
2014-03-24 14:55:00,42.37,42.38,42.37,42.37,8900.0,30.0554,30.0625,30.0554,30.0554,8900.0
2014-03-24 15:00:00,42.38,42.38,42.36,42.36,10000.0,30.0625,30.0625,30.0483,30.0483,10000.0
2014-03-24 15:05:00,42.36,42.39,42.36,42.37,15600.0,30.0483,30.0696,30.0483,30.0554,15600.0
2014-03-24 15:10:00,42.38,42.38,42.33,42.34,22100.0,30.0625,30.0625,30.027,30.0341,22100.0
2014-03-24 15:15:00,42.35,42.36,42.33,42.36,10200.0,30.0412,30.0483,30.027,30.0483,10200.0
2014-03-24 15:20:00,42.36,42.38,42.34,42.38,20200.0,30.0483,30.0625,30.0341,30.0625,20200.0
2014-03-24 15:25:00,42.38,42.42,42.37,42.42,30000.0,30.0625,30.0909,30.0554,30.0909,30000.0
2014-03-24 15:30:00,42.42,42.51,42.42,42.49,21400.0,30.0909,30.1547,30.0909,30.1405,21400.0
2014-03-24 15:35:00,42.5,42.5,42.47,42.48,20700.0,30.1476,30.1476,30.1264,30.1334,20700.0
2014-03-24 15:40:00,42.47,42.47,42.44,42.45,17300.0,30.1264,30.1264,30.1051,30.1122,17300.0
2014-03-24 15:45:00,42.45,42.45,42.4,42.42,35300.0,30.1122,30.1122,30.0767,30.0909,35300.0
2014-03-24 15:50:00,42.4,42.41,42.38,42.39,44600.0,30.0767,30.0838,30.0625,30.0696,44600.0
2014-03-24 15:55:00,42.39,42.39,42.35,42.35,97500.0,30.0696,30.0696,30.0412,30.0412,97500.0
2014-03-25 09:30:00,42.63,42.7,42.5,42.64,41400.0,30.2398,30.2895,30.1476,30.2469,41400.0
2014-03-25 09:35:00,42.6,42.62,42.47,42.51,15500.0,30.2186,30.2328,30.1264,30.1547,15500.0
2014-03-25 09:40:00,42.51,42.52,42.45,42.46,10300.0,30.1547,30.1618,30.1122,30.1193,10300.0
2014-03-25 09:45:00,42.46,42.56,42.46,42.51,9600.0,30.1193,30.1902,30.1193,30.1547,9600.0
2014-03-25 09:50:00,42.52,42.54,42.46,42.46,6100.0,30.1618,30.176,30.1193,30.1193,6100.0
2014-03-25 09:55:00,42.46,42.5,42.44,42.49,6000.0,30.1193,30.1476,30.1051,30.1405,6000.0
2014-03-25 10:00:00,42.51,42.58,42.47,42.53,10700.0,30.1547,30.2044,30.1264,30.1689,10700.0
2014-03-25 10:05:00,42.53,42.6,42.51,42.6,9700.0,30.1689,30.2186,30.1547,30.2186,9700.0
2014-03-25 10:10:00,42.61,42.66,42.55,42.56,17900.0,30.2257,30.2611,30.1831,30.1902,17900.0
2014-03-25 10:15:00,42.55,42.55,42.49,42.5,12200.0,30.1831,30.1831,30.1405,30.1476,12200.0
2014-03-25 10:20:00,42.51,42.51,42.46,42.46,10700.0,30.1547,30.1547,30.1193,30.1193,10700.0
2014-03-25 10:25:00,42.46,42.53,42.45,42.51,23800.0,30.1193,30.1689,30.1122,30.1547,23800.0
2014-03-25 10:30:00,42.5,42.5,42.44,42.48,13900.0,30.1476,30.1476,30.1051,30.1334,13900.0
2014-03-25 10:35:00,42.48,42.48,42.42,42.42,20500.0,30.1334,30.1334,30.0909,30.0909,20500.0
2014-03-25 10:40:00,42.42,42.47,42.39,42.41,29000.0,30.0909,30.1264,30.0696,30.0838,29000.0
2014-03-25 10:45:00,42.42,42.42,42.33,42.33,17600.0,30.0909,30.0909,30.027,30.027,17600.0
2014-03-25 10:50:00,42.33,42.33,42.29,42.31,15400.0,30.027,30.027,29.9987,30.0129,15400.0
2014-03-25 10:55:00,42.3,42.3,42.24,42.27,22600.0,30.0058,30.0058,29.9632,29.9845,22600.0
2014-03-25 11:00:00,42.27,42.36,42.25,42.34,11600.0,29.9845,30.0483,29.9703,30.0341,11600.0
2014-03-25 11:05:00,42.35,42.36,42.32,42.32,4800.0,30.0412,30.0483,30.0199,30.0199,4800.0
2014-03-25 11:10:00,42.32,42.37,42.32,42.37,11700.0,30.0199,30.0554,30.0199,30.0554,11700.0
2014-03-25 11:15:00,42.37,42.41,42.34,42.39,12700.0,30.0554,30.0838,30.0341,30.0696,12700.0
2014-03-25 11:20:00,42.38,42.41,42.37,42.38,13300.0,30.0625,30.0838,30.0554,30.0625,13300.0
2014-03-25 11:25:00,42.38,42.38,42.31,42.33,18100.0,30.0625,30.0625,30.0129,30.027,18100.0
2014-03-25 11:30:00,42.33,42.33,42.27,42.28,12200.0,30.027,30.027,29.9845,29.9916,12200.0
2014-03-25 11:35:00,42.27,42.3,42.22,42.27,20600.0,29.9845,30.0058,29.949,29.9845,20600.0
2014-03-25 11:40:00,42.27,42.29,42.24,42.25,7600.0,29.9845,29.9987,29.9632,29.9703,7600.0
2014-03-25 11:45:00,42.25,42.26,42.21,42.23,9100.0,29.9703,29.9774,29.9419,29.9561,9100.0
2014-03-25 11:50:00,42.22,42.23,42.19,42.2,11500.0,29.949,29.9561,29.9277,29.9348,11500.0
2014-03-25 11:55:00,42.19,42.24,42.16,42.23,17600.0,29.9277,29.9632,29.9065,29.9561,17600.0
2014-03-25 12:00:00,42.23,42.23,42.15,42.16,12200.0,29.9561,29.9561,29.8994,29.9065,12200.0
2014-03-25 12:05:00,42.16,42.19,42.15,42.16,13200.0,29.9065,29.9277,29.8994,29.9065,13200.0
2014-03-25 12:10:00,42.16,42.17,42.12,42.13,10600.0,29.9065,29.9135,29.8781,29.8852,10600.0
2014-03-25 12:15:00,42.13,42.13,42.08,42.09,19100.0,29.8852,29.8852,29.8497,29.8568,19100.0
2014-03-25 12:20:00,42.1,42.1,42.05,42.07,10500.0,29.8639,29.8639,29.8284,29.8426,10500.0
2014-03-25 12:25:00,42.06,42.07,42.02,42.06,24500.0,29.8355,29.8426,29.8071,29.8355,24500.0
2014-03-25 12:30:00,42.07,42.1,42.03,42.1,8100.0,29.8426,29.8639,29.8142,29.8639,8100.0
2014-03-25 12:35:00,42.1,42.13,42.08,42.13,11300.0,29.8639,29.8852,29.8497,29.8852,11300.0
2014-03-25 12:40:00,42.14,42.21,42.14,42.18,17200.0,29.8923,29.9419,29.8923,29.9206,17200.0
2014-03-25 12:45:00,42.18,42.23,42.18,42.23,12000.0,29.9206,29.9561,29.9206,29.9561,12000.0
2014-03-25 12:50:00,42.23,42.27,42.23,42.24,16100.0,29.9561,29.9845,29.9561,29.9632,16100.0
2014-03-25 12:55:00,42.23,42.23,42.2,42.2,8300.0,29.9561,29.9561,29.9348,29.9348,8300.0
2014-03-25 13:00:00,42.2,42.2,42.14,42.15,7700.0,29.9348,29.9348,29.8923,29.8994,7700.0
2014-03-25 13:05:00,42.14,42.17,42.13,42.16,14600.0,29.8923,29.9135,29.8852,29.9065,14600.0
2014-03-25 13:10:00,42.16,42.17,42.12,42.16,11000.0,29.9065,29.9135,29.8781,29.9065,11000.0
2014-03-25 13:15:00,42.17,42.17,42.14,42.15,9700.0,29.9135,29.9135,29.8923,29.8994,9700.0
2014-03-25 13:20:00,42.16,42.26,42.16,42.26,10900.0,29.9065,29.9774,29.9065,29.9774,10900.0
2014-03-25 13:25:00,42.25,42.3,42.25,42.29,8600.0,29.9703,30.0058,29.9703,29.9987,8600.0
2014-03-25 13:30:00,42.29,42.32,42.29,42.29,7400.0,29.9987,30.0199,29.9987,29.9987,7400.0
2014-03-25 13:35:00,42.29,42.29,42.26,42.27,12200.0,29.9987,29.9987,29.9774,29.9845,12200.0
2014-03-25 13:40:00,42.28,42.29,42.26,42.29,6000.0,29.9916,29.9987,29.9774,29.9987,6000.0
2014-03-25 13:45:00,42.3,42.32,42.3,42.3,10200.0,30.0058,30.0199,30.0058,30.0058,10200.0
2014-03-25 13:50:00,42.3,42.31,42.26,42.27,18100.0,30.0058,30.0129,29.9774,29.9845,18100.0
2014-03-25 13:55:00,42.26,42.31,42.25,42.31,8000.0,29.9774,30.0129,29.9703,30.0129,8000.0
2014-03-25 14:00:00,42.31,42.32,42.29,42.32,12100.0,30.0129,30.0199,29.9987,30.0199,12100.0
2014-03-25 14:05:00,42.32,42.37,42.31,42.37,18600.0,30.0199,30.0554,30.0129,30.0554,18600.0
2014-03-25 14:10:00,42.38,42.41,42.38,42.39,13800.0,30.0625,30.0838,30.0625,30.0696,13800.0
2014-03-25 14:15:00,42.39,42.39,42.34,42.39,34300.0,30.0696,30.0696,30.0341,30.0696,34300.0
2014-03-25 14:20:00,42.39,42.41,42.37,42.41,16100.0,30.0696,30.0838,30.0554,30.0838,16100.0
2014-03-25 14:25:00,42.4,42.41,42.34,42.34,15600.0,30.0767,30.0838,30.0341,30.0341,15600.0
2014-03-25 14:30:00,42.35,42.36,42.32,42.33,13100.0,30.0412,30.0483,30.0199,30.027,13100.0
2014-03-25 14:35:00,42.32,42.42,42.32,42.4,26100.0,30.0199,30.0909,30.0199,30.0767,26100.0
2014-03-25 14:40:00,42.4,42.41,42.36,42.37,9900.0,30.0767,30.0838,30.0483,30.0554,9900.0
2014-03-25 14:45:00,42.37,42.41,42.36,42.38,14800.0,30.0554,30.0838,30.0483,30.0625,14800.0
2014-03-25 14:50:00,42.38,42.39,42.34,42.35,15900.0,30.0625,30.0696,30.0341,30.0412,15900.0
2014-03-25 14:55:00,42.35,42.39,42.35,42.35,12000.0,30.0412,30.0696,30.0412,30.0412,12000.0
2014-03-25 15:00:00,42.36,42.36,42.33,42.34,5900.0,30.0483,30.0483,30.027,30.0341,5900.0
2014-03-25 15:05:00,42.33,42.34,42.3,42.32,18800.0,30.027,30.0341,30.0058,30.0199,18800.0
2014-03-25 15:10:00,42.33,42.35,42.32,42.34,14600.0,30.027,30.0412,30.0199,30.0341,14600.0
2014-03-25 15:15:00,42.35,42.38,42.34,42.37,18400.0,30.0412,30.0625,30.0341,30.0554,18400.0
2014-03-25 15:20:00,42.37,42.4,42.35,42.36,14700.0,30.0554,30.0767,30.0412,30.0483,14700.0
2014-03-25 15:25:00,42.36,42.37,42.35,42.37,24800.0,30.0483,30.0554,30.0412,30.0554,24800.0
2014-03-25 15:30:00,42.37,42.4,42.37,42.39,40100.0,30.0554,30.0767,30.0554,30.0696,40100.0
2014-03-25 15:35:00,42.38,42.41,42.38,42.41,32100.0,30.0625,30.0838,30.0625,30.0838,32100.0
2014-03-25 15:40:00,42.4,42.48,42.4,42.48,28400.0,30.0767,30.1334,30.0767,30.1334,28400.0
2014-03-25 15:45:00,42.48,42.48,42.43,42.45,86400.0,30.1334,30.1334,30.098,30.1122,86400.0
2014-03-25 15:50:00,42.46,42.47,42.44,42.45,34800.0,30.1193,30.1264,30.1051,30.1122,34800.0
2014-03-25 15:55:00,42.46,42.47,42.43,42.47,111100.0,30.1193,30.1264,30.098,30.1264,111100.0
2014-03-26 09:30:00,42.5,42.66,42.28,42.54,42400.0,30.1476,30.2611,29.9916,30.176,42400.0
2014-03-26 09:35:00,42.52,42.56,42.49,42.51,21500.0,30.1618,30.1902,30.1405,30.1547,21500.0
2014-03-26 09:40:00,42.51,42.58,42.49,42.57,20700.0,30.1547,30.2044,30.1405,30.1973,20700.0
2014-03-26 09:45:00,42.57,42.61,42.41,42.5,19700.0,30.1973,30.2257,30.0838,30.1476,19700.0
2014-03-26 09:50:00,42.49,42.5,42.41,42.45,13200.0,30.1405,30.1476,30.0838,30.1122,13200.0
2014-03-26 09:55:00,42.45,42.53,42.45,42.48,30400.0,30.1122,30.1689,30.1122,30.1334,30400.0
2014-03-26 10:00:00,42.48,42.5,42.45,42.49,22800.0,30.1334,30.1476,30.1122,30.1405,22800.0
2014-03-26 10:05:00,42.49,42.57,42.46,42.57,25200.0,30.1405,30.1973,30.1193,30.1973,25200.0
2014-03-26 10:10:00,42.56,42.62,42.55,42.58,17300.0,30.1902,30.2328,30.1831,30.2044,17300.0
2014-03-26 10:15:00,42.59,42.61,42.52,42.52,21300.0,30.2115,30.2257,30.1618,30.1618,21300.0
2014-03-26 10:20:00,42.51,42.53,42.46,42.46,24100.0,30.1547,30.1689,30.1193,30.1193,24100.0
2014-03-26 10:25:00,42.46,42.48,42.43,42.47,25000.0,30.1193,30.1334,30.098,30.1264,25000.0
2014-03-26 10:30:00,42.47,42.5,42.46,42.48,24100.0,30.1264,30.1476,30.1193,30.1334,24100.0
2014-03-26 10:35:00,42.47,42.6,42.46,42.6,43300.0,30.1264,30.2186,30.1193,30.2186,43300.0
2014-03-26 10:40:00,42.6,42.64,42.55,42.55,15300.0,30.2186,30.2469,30.1831,30.1831,15300.0
2014-03-26 10:45:00,42.55,42.58,42.5,42.56,21000.0,30.1831,30.2044,30.1476,30.1902,21000.0
2014-03-26 10:50:00,42.55,42.62,42.55,42.57,32700.0,30.1831,30.2328,30.1831,30.1973,32700.0
2014-03-26 10:55:00,42.57,42.62,42.57,42.6,21000.0,30.1973,30.2328,30.1973,30.2186,21000.0
2014-03-26 11:00:00,42.6,42.63,42.57,42.62,20600.0,30.2186,30.2398,30.1973,30.2328,20600.0
2014-03-26 11:05:00,42.61,42.62,42.53,42.59,17100.0,30.2257,30.2328,30.1689,30.2115,17100.0
2014-03-26 11:10:00,42.59,42.68,42.58,42.68,14700.0,30.2115,30.2753,30.2044,30.2753,14700.0
2014-03-26 11:15:00,42.67,42.68,42.59,42.59,38500.0,30.2682,30.2753,30.2115,30.2115,38500.0
2014-03-26 11:20:00,42.58,42.58,42.5,42.5,54100.0,30.2044,30.2044,30.1476,30.1476,54100.0
2014-03-26 11:25:00,42.5,42.53,42.44,42.51,47100.0,30.1476,30.1689,30.1051,30.1547,47100.0
2014-03-26 11:30:00,42.51,42.51,42.48,42.5,8900.0,30.1547,30.1547,30.1334,30.1476,8900.0
2014-03-26 11:35:00,42.49,42.49,42.46,42.47,15400.0,30.1405,30.1405,30.1193,30.1264,15400.0
2014-03-26 11:40:00,42.46,42.48,42.39,42.41,18800.0,30.1193,30.1334,30.0696,30.0838,18800.0
2014-03-26 11:45:00,42.41,42.42,42.38,42.4,8600.0,30.0838,30.0909,30.0625,30.0767,8600.0
2014-03-26 11:50:00,42.4,42.46,42.4,42.42,10300.0,30.0767,30.1193,30.0767,30.0909,10300.0
2014-03-26 11:55:00,42.42,42.45,42.41,42.45,13000.0,30.0909,30.1122,30.0838,30.1122,13000.0
2014-03-26 12:00:00,42.45,42.45,42.39,42.4,9300.0,30.1122,30.1122,30.0696,30.0767,9300.0
2014-03-26 12:05:00,42.4,42.4,42.33,42.39,13700.0,30.0767,30.0767,30.027,30.0696,13700.0
2014-03-26 12:10:00,42.4,42.43,42.38,42.43,6600.0,30.0767,30.098,30.0625,30.098,6600.0
2014-03-26 12:15:00,42.43,42.48,42.43,42.48,12300.0,30.098,30.1334,30.098,30.1334,12300.0
2014-03-26 12:20:00,42.47,42.48,42.43,42.45,12200.0,30.1264,30.1334,30.098,30.1122,12200.0
2014-03-26 12:25:00,42.44,42.49,42.42,42.47,10100.0,30.1051,30.1405,30.0909,30.1264,10100.0
2014-03-26 12:30:00,42.46,42.51,42.44,42.48,16700.0,30.1193,30.1547,30.1051,30.1334,16700.0
2014-03-26 12:35:00,42.48,42.48,42.43,42.47,10300.0,30.1334,30.1334,30.098,30.1264,10300.0
2014-03-26 12:40:00,42.47,42.47,42.45,42.45,24200.0,30.1264,30.1264,30.1122,30.1122,24200.0
2014-03-26 12:45:00,42.46,42.49,42.46,42.49,20300.0,30.1193,30.1405,30.1193,30.1405,20300.0
2014-03-26 12:50:00,42.48,42.49,42.48,42.48,8400.0,30.1334,30.1405,30.1334,30.1334,8400.0
2014-03-26 12:55:00,42.49,42.49,42.44,42.48,48900.0,30.1405,30.1405,30.1051,30.1334,48900.0
2014-03-26 13:00:00,42.48,42.49,42.45,42.45,17600.0,30.1334,30.1405,30.1122,30.1122,17600.0
2014-03-26 13:05:00,42.45,42.46,42.4,42.42,16600.0,30.1122,30.1193,30.0767,30.0909,16600.0
2014-03-26 13:10:00,42.41,42.42,42.37,42.41,10300.0,30.0838,30.0909,30.0554,30.0838,10300.0
2014-03-26 13:15:00,42.41,42.41,42.36,42.38,31000.0,30.0838,30.0838,30.0483,30.0625,31000.0
2014-03-26 13:20:00,42.4,42.45,42.39,42.42,12400.0,30.0767,30.1122,30.0696,30.0909,12400.0
2014-03-26 13:25:00,42.41,42.41,42.34,42.34,16500.0,30.0838,30.0838,30.0341,30.0341,16500.0
2014-03-26 13:30:00,42.34,42.34,42.22,42.22,31100.0,30.0341,30.0341,29.949,29.949,31100.0
2014-03-26 13:35:00,42.22,42.24,42.2,42.24,21200.0,29.949,29.9632,29.9348,29.9632,21200.0
2014-03-26 13:40:00,42.23,42.23,42.17,42.2,21300.0,29.9561,29.9561,29.9135,29.9348,21300.0
2014-03-26 13:45:00,42.19,42.2,42.16,42.18,20100.0,29.9277,29.9348,29.9065,29.9206,20100.0
2014-03-26 13:50:00,42.17,42.19,42.15,42.17,13000.0,29.9135,29.9277,29.8994,29.9135,13000.0
2014-03-26 13:55:00,42.17,42.25,42.16,42.22,19300.0,29.9135,29.9703,29.9065,29.949,19300.0
2014-03-26 14:00:00,42.21,42.21,42.15,42.15,20600.0,29.9419,29.9419,29.8994,29.8994,20600.0
2014-03-26 14:05:00,42.15,42.16,42.08,42.16,34200.0,29.8994,29.9065,29.8497,29.9065,34200.0
2014-03-26 14:10:00,42.15,42.15,42.07,42.07,13000.0,29.8994,29.8994,29.8426,29.8426,13000.0
2014-03-26 14:15:00,42.07,42.15,42.03,42.14,22800.0,29.8426,29.8994,29.8142,29.8923,22800.0
2014-03-26 14:20:00,42.13,42.21,42.1,42.2,27300.0,29.8852,29.9419,29.8639,29.9348,27300.0
2014-03-26 14:25:00,42.2,42.27,42.19,42.25,12400.0,29.9348,29.9845,29.9277,29.9703,12400.0
2014-03-26 14:30:00,42.25,42.26,42.2,42.23,48600.0,29.9703,29.9774,29.9348,29.9561,48600.0
2014-03-26 14:35:00,42.23,42.25,42.2,42.22,17300.0,29.9561,29.9703,29.9348,29.949,17300.0
2014-03-26 14:40:00,42.23,42.3,42.23,42.27,18500.0,29.9561,30.0058,29.9561,29.9845,18500.0
2014-03-26 14:45:00,42.27,42.27,42.23,42.23,18500.0,29.9845,29.9845,29.9561,29.9561,18500.0
2014-03-26 14:50:00,42.23,42.26,42.22,42.25,30800.0,29.9561,29.9774,29.949,29.9703,30800.0
2014-03-26 14:55:00,42.24,42.27,42.22,42.23,34100.0,29.9632,29.9845,29.949,29.9561,34100.0
2014-03-26 15:00:00,42.24,42.26,42.18,42.18,44000.0,29.9632,29.9774,29.9206,29.9206,44000.0
2014-03-26 15:05:00,42.18,42.18,42.16,42.16,24100.0,29.9206,29.9206,29.9065,29.9065,24100.0
2014-03-26 15:10:00,42.17,42.21,42.16,42.17,48300.0,29.9135,29.9419,29.9065,29.9135,48300.0
2014-03-26 15:15:00,42.17,42.21,42.14,42.15,37800.0,29.9135,29.9419,29.8923,29.8994,37800.0
2014-03-26 15:20:00,42.15,42.16,42.08,42.12,38700.0,29.8994,29.9065,29.8497,29.8781,38700.0
2014-03-26 15:25:00,42.12,42.12,42.03,42.1,31600.0,29.8781,29.8781,29.8142,29.8639,31600.0
2014-03-26 15:30:00,42.1,42.19,42.09,42.13,44000.0,29.8639,29.9277,29.8568,29.8852,44000.0
2014-03-26 15:35:00,42.13,42.14,42.11,42.11,32200.0,29.8852,29.8923,29.871,29.871,32200.0
2014-03-26 15:40:00,42.12,42.12,42.04,42.04,73600.0,29.8781,29.8781,29.8213,29.8213,73600.0
2014-03-26 15:45:00,42.05,42.05,42.0,42.0,72400.0,29.8284,29.8284,29.793,29.793,72400.0
2014-03-26 15:50:00,42.01,42.01,41.97,41.97,109500.0,29.8,29.8,29.7717,29.7717,109500.0
2014-03-26 15:55:00,41.97,42.02,41.91,41.91,201800.0,29.7717,29.8071,29.7291,29.7291,201800.0
2014-03-27 09:30:00,43.22,43.56,41.89,41.91,201800.0,30.6584,30.8996,29.7149,29.7291,201800.0
2014-03-27 09:35:00,41.97,42.3,41.75,42.09,91500.0,29.7717,30.0058,29.6156,29.8568,91500.0
2014-03-27 09:40:00,42.09,42.69,42.04,42.5,81100.0,29.8568,30.2824,29.8213,30.1476,81100.0
2014-03-27 09:45:00,42.51,42.6,42.46,42.46,66200.0,30.1547,30.2186,30.1193,30.1193,66200.0
2014-03-27 09:50:00,42.43,42.58,42.31,42.51,55600.0,30.098,30.2044,30.0129,30.1547,55600.0
2014-03-27 09:55:00,42.5,42.75,42.29,42.64,52700.0,30.1476,30.325,29.9987,30.2469,52700.0
2014-03-27 10:00:00,42.55,42.55,42.41,42.48,38800.0,30.1831,30.1831,30.0838,30.1334,38800.0
2014-03-27 10:05:00,42.47,42.69,42.41,42.66,60100.0,30.1264,30.2824,30.0838,30.2611,60100.0
2014-03-27 10:10:00,42.66,42.72,42.54,42.58,55000.0,30.2611,30.3037,30.176,30.2044,55000.0
2014-03-27 10:15:00,42.58,42.77,42.57,42.7,41800.0,30.2044,30.3392,30.1973,30.2895,41800.0
2014-03-27 10:20:00,42.72,42.86,42.71,42.75,47800.0,30.3037,30.403,30.2966,30.325,47800.0
2014-03-27 10:25:00,42.77,43.0,42.76,42.85,49000.0,30.3392,30.5023,30.3321,30.3959,49000.0
2014-03-27 10:30:00,42.86,42.88,42.73,42.83,33700.0,30.403,30.4172,30.3108,30.3817,33700.0
2014-03-27 10:35:00,42.82,42.87,42.77,42.79,25800.0,30.3746,30.4101,30.3392,30.3533,25800.0
2014-03-27 10:40:00,42.8,42.84,42.77,42.79,26000.0,30.3604,30.3888,30.3392,30.3533,26000.0
2014-03-27 10:45:00,42.8,42.9,42.79,42.87,34600.0,30.3604,30.4314,30.3533,30.4101,34600.0
2014-03-27 10:50:00,42.85,42.85,42.62,42.77,55300.0,30.3959,30.3959,30.2328,30.3392,55300.0
2014-03-27 10:55:00,42.78,42.92,42.76,42.77,44400.0,30.3463,30.4456,30.3321,30.3392,44400.0
2014-03-27 11:00:00,42.78,42.79,42.74,42.74,29000.0,30.3463,30.3533,30.3179,30.3179,29000.0
2014-03-27 11:05:00,42.75,42.78,42.62,42.62,23200.0,30.325,30.3463,30.2328,30.2328,23200.0
2014-03-27 11:10:00,42.62,42.68,42.47,42.54,37300.0,30.2328,30.2753,30.1264,30.176,37300.0
2014-03-27 11:15:00,42.55,42.59,42.55,42.59,32100.0,30.1831,30.2115,30.1831,30.2115,32100.0
2014-03-27 11:20:00,42.58,42.6,42.48,42.54,24200.0,30.2044,30.2186,30.1334,30.176,24200.0
2014-03-27 11:25:00,42.53,42.58,42.5,42.53,18900.0,30.1689,30.2044,30.1476,30.1689,18900.0
2014-03-27 11:30:00,42.54,42.54,42.41,42.43,22900.0,30.176,30.176,30.0838,30.098,22900.0
2014-03-27 11:35:00,42.43,42.45,42.34,42.37,34200.0,30.098,30.1122,30.0341,30.0554,34200.0
2014-03-27 11:40:00,42.37,42.63,42.35,42.62,49300.0,30.0554,30.2398,30.0412,30.2328,49300.0
2014-03-27 11:45:00,42.61,42.65,42.51,42.52,33600.0,30.2257,30.254,30.1547,30.1618,33600.0
2014-03-27 11:50:00,42.51,42.54,42.46,42.53,22400.0,30.1547,30.176,30.1193,30.1689,22400.0
2014-03-27 11:55:00,42.54,42.62,42.54,42.59,26400.0,30.176,30.2328,30.176,30.2115,26400.0
2014-03-27 12:00:00,42.58,42.59,42.5,42.53,30200.0,30.2044,30.2115,30.1476,30.1689,30200.0
2014-03-27 12:05:00,42.52,42.52,42.44,42.47,21200.0,30.1618,30.1618,30.1051,30.1264,21200.0
2014-03-27 12:10:00,42.46,42.57,42.46,42.52,28100.0,30.1193,30.1973,30.1193,30.1618,28100.0
2014-03-27 12:15:00,42.52,42.56,42.47,42.52,14800.0,30.1618,30.1902,30.1264,30.1618,14800.0
2014-03-27 12:20:00,42.51,42.59,42.51,42.55,20800.0,30.1547,30.2115,30.1547,30.1831,20800.0
2014-03-27 12:25:00,42.56,42.64,42.55,42.64,15100.0,30.1902,30.2469,30.1831,30.2469,15100.0
2014-03-27 12:30:00,42.64,42.7,42.52,42.56,26300.0,30.2469,30.2895,30.1618,30.1902,26300.0
2014-03-27 12:35:00,42.56,42.57,42.53,42.55,11500.0,30.1902,30.1973,30.1689,30.1831,11500.0
2014-03-27 12:40:00,42.55,42.56,42.47,42.49,10200.0,30.1831,30.1902,30.1264,30.1405,10200.0
2014-03-27 12:45:00,42.52,42.57,42.5,42.53,10500.0,30.1618,30.1973,30.1476,30.1689,10500.0
2014-03-27 12:50:00,42.53,42.55,42.48,42.51,6000.0,30.1689,30.1831,30.1334,30.1547,6000.0
2014-03-27 12:55:00,42.52,42.55,42.52,42.55,8300.0,30.1618,30.1831,30.1618,30.1831,8300.0
2014-03-27 13:00:00,42.55,42.69,42.55,42.64,13800.0,30.1831,30.2824,30.1831,30.2469,13800.0
2014-03-27 13:05:00,42.63,42.66,42.61,42.61,16500.0,30.2398,30.2611,30.2257,30.2257,16500.0
2014-03-27 13:10:00,42.6,42.61,42.54,42.55,14000.0,30.2186,30.2257,30.176,30.1831,14000.0
2014-03-27 13:15:00,42.55,42.57,42.52,42.57,15600.0,30.1831,30.1973,30.1618,30.1973,15600.0
2014-03-27 13:20:00,42.58,42.58,42.53,42.57,12700.0,30.2044,30.2044,30.1689,30.1973,12700.0
2014-03-27 13:25:00,42.58,42.59,42.48,42.49,16800.0,30.2044,30.2115,30.1334,30.1405,16800.0
2014-03-27 13:30:00,42.49,42.56,42.49,42.5,15300.0,30.1405,30.1902,30.1405,30.1476,15300.0
2014-03-27 13:35:00,42.51,42.55,42.49,42.55,19600.0,30.1547,30.1831,30.1405,30.1831,19600.0
2014-03-27 13:40:00,42.55,42.64,42.55,42.61,23200.0,30.1831,30.2469,30.1831,30.2257,23200.0
2014-03-27 13:45:00,42.61,42.61,42.52,42.52,12700.0,30.2257,30.2257,30.1618,30.1618,12700.0
2014-03-27 13:50:00,42.52,42.55,42.48,42.5,24700.0,30.1618,30.1831,30.1334,30.1476,24700.0
2014-03-27 13:55:00,42.51,42.54,42.47,42.51,18600.0,30.1547,30.176,30.1264,30.1547,18600.0
2014-03-27 14:00:00,42.52,42.54,42.41,42.42,27200.0,30.1618,30.176,30.0838,30.0909,27200.0
2014-03-27 14:05:00,42.43,42.45,42.37,42.4,30200.0,30.098,30.1122,30.0554,30.0767,30200.0
2014-03-27 14:10:00,42.41,42.43,42.38,42.39,48200.0,30.0838,30.098,30.0625,30.0696,48200.0
2014-03-27 14:15:00,42.39,42.41,42.38,42.4,31100.0,30.0696,30.0838,30.0625,30.0767,31100.0
2014-03-27 14:20:00,42.39,42.48,42.39,42.47,30300.0,30.0696,30.1334,30.0696,30.1264,30300.0
2014-03-27 14:25:00,42.48,42.52,42.45,42.5,19000.0,30.1334,30.1618,30.1122,30.1476,19000.0
2014-03-27 14:30:00,42.51,42.54,42.44,42.45,42400.0,30.1547,30.176,30.1051,30.1122,42400.0
2014-03-27 14:35:00,42.45,42.48,42.37,42.39,21500.0,30.1122,30.1334,30.0554,30.0696,21500.0
2014-03-27 14:40:00,42.39,42.43,42.3,42.34,41800.0,30.0696,30.098,30.0058,30.0341,41800.0
2014-03-27 14:45:00,42.34,42.37,42.31,42.36,28400.0,30.0341,30.0554,30.0129,30.0483,28400.0
2014-03-27 14:50:00,42.37,42.37,42.27,42.3,36400.0,30.0554,30.0554,29.9845,30.0058,36400.0
2014-03-27 14:55:00,42.3,42.3,42.26,42.26,31000.0,30.0058,30.0058,29.9774,29.9774,31000.0
2014-03-27 15:00:00,42.27,42.48,42.26,42.48,87900.0,29.9845,30.1334,29.9774,30.1334,87900.0
2014-03-27 15:05:00,42.48,42.56,42.44,42.44,91100.0,30.1334,30.1902,30.1051,30.1051,91100.0
2014-03-27 15:10:00,42.44,42.45,42.39,42.39,46200.0,30.1051,30.1122,30.0696,30.0696,46200.0
2014-03-27 15:15:00,42.39,42.49,42.39,42.44,47200.0,30.0696,30.1405,30.0696,30.1051,47200.0
2014-03-27 15:20:00,42.44,42.51,42.44,42.5,29100.0,30.1051,30.1547,30.1051,30.1476,29100.0
2014-03-27 15:25:00,42.51,42.54,42.47,42.49,25900.0,30.1547,30.176,30.1264,30.1405,25900.0
2014-03-27 15:30:00,42.5,42.54,42.49,42.53,48800.0,30.1476,30.176,30.1405,30.1689,48800.0
2014-03-27 15:35:00,42.53,42.56,42.46,42.56,52800.0,30.1689,30.1902,30.1193,30.1902,52800.0
2014-03-27 15:40:00,42.57,42.61,42.54,42.59,63000.0,30.1973,30.2257,30.176,30.2115,63000.0
2014-03-27 15:45:00,42.59,42.59,42.48,42.51,84000.0,30.2115,30.2115,30.1334,30.1547,84000.0
2014-03-27 15:50:00,42.51,42.57,42.51,42.52,79700.0,30.1547,30.1973,30.1547,30.1618,79700.0
2014-03-27 15:55:00,42.52,42.55,42.48,42.51,170700.0,30.1618,30.1831,30.1334,30.1547,170700.0
2014-03-28 09:30:00,42.54,42.71,42.54,42.57,58600.0,30.176,30.2966,30.176,30.1973,58600.0
2014-03-28 09:35:00,42.57,42.91,42.57,42.85,28500.0,30.1973,30.4385,30.1973,30.3959,28500.0
2014-03-28 09:40:00,42.84,42.93,42.79,42.85,10400.0,30.3888,30.4527,30.3533,30.3959,10400.0
2014-03-28 09:45:00,42.87,42.95,42.86,42.94,12300.0,30.4101,30.4668,30.403,30.4597,12300.0
2014-03-28 09:50:00,42.95,43.0,42.83,42.87,21300.0,30.4668,30.5023,30.3817,30.4101,21300.0
2014-03-28 09:55:00,42.88,42.96,42.85,42.93,12200.0,30.4172,30.4739,30.3959,30.4527,12200.0
2014-03-28 10:00:00,42.93,43.02,42.91,42.91,16500.0,30.4527,30.5165,30.4385,30.4385,16500.0
2014-03-28 10:05:00,42.91,42.92,42.82,42.86,10900.0,30.4385,30.4456,30.3746,30.403,10900.0
2014-03-28 10:10:00,42.87,42.91,42.85,42.85,12500.0,30.4101,30.4385,30.3959,30.3959,12500.0
2014-03-28 10:15:00,42.84,42.89,42.76,42.76,15900.0,30.3888,30.4243,30.3321,30.3321,15900.0
2014-03-28 10:20:00,42.77,42.78,42.71,42.74,11100.0,30.3392,30.3463,30.2966,30.3179,11100.0
2014-03-28 10:25:00,42.75,42.81,42.73,42.81,14300.0,30.325,30.3675,30.3108,30.3675,14300.0
2014-03-28 10:30:00,42.81,42.83,42.76,42.77,12100.0,30.3675,30.3817,30.3321,30.3392,12100.0
2014-03-28 10:35:00,42.78,42.83,42.76,42.78,12100.0,30.3463,30.3817,30.3321,30.3463,12100.0
2014-03-28 10:40:00,42.79,42.81,42.76,42.76,8100.0,30.3533,30.3675,30.3321,30.3321,8100.0
2014-03-28 10:45:00,42.76,42.82,42.76,42.81,10300.0,30.3321,30.3746,30.3321,30.3675,10300.0
2014-03-28 10:50:00,42.81,42.9,42.8,42.88,16900.0,30.3675,30.4314,30.3604,30.4172,16900.0
2014-03-28 10:55:00,42.88,42.89,42.8,42.82,13400.0,30.4172,30.4243,30.3604,30.3746,13400.0
2014-03-28 11:00:00,42.83,42.83,42.78,42.78,9200.0,30.3817,30.3817,30.3463,30.3463,9200.0
2014-03-28 11:05:00,42.79,42.82,42.78,42.8,12000.0,30.3533,30.3746,30.3463,30.3604,12000.0
2014-03-28 11:10:00,42.8,42.81,42.78,42.79,10100.0,30.3604,30.3675,30.3463,30.3533,10100.0
2014-03-28 11:15:00,42.79,42.8,42.76,42.77,10400.0,30.3533,30.3604,30.3321,30.3392,10400.0
2014-03-28 11:20:00,42.76,42.77,42.72,42.72,10500.0,30.3321,30.3392,30.3037,30.3037,10500.0
2014-03-28 11:25:00,42.72,42.75,42.72,42.73,7900.0,30.3037,30.325,30.3037,30.3108,7900.0
2014-03-28 11:30:00,42.73,42.76,42.73,42.75,5300.0,30.3108,30.3321,30.3108,30.325,5300.0
2014-03-28 11:35:00,42.76,42.76,42.72,42.74,9500.0,30.3321,30.3321,30.3037,30.3179,9500.0
2014-03-28 11:40:00,42.74,42.76,42.72,42.75,13500.0,30.3179,30.3321,30.3037,30.325,13500.0
2014-03-28 11:45:00,42.76,42.76,42.7,42.74,25600.0,30.3321,30.3321,30.2895,30.3179,25600.0
2014-03-28 11:50:00,42.73,42.76,42.73,42.75,11400.0,30.3108,30.3321,30.3108,30.325,11400.0
2014-03-28 11:55:00,42.74,42.77,42.74,42.77,7000.0,30.3179,30.3392,30.3179,30.3392,7000.0
2014-03-28 12:00:00,42.78,42.78,42.74,42.74,16700.0,30.3463,30.3463,30.3179,30.3179,16700.0
2014-03-28 12:05:00,42.74,42.8,42.74,42.77,11300.0,30.3179,30.3604,30.3179,30.3392,11300.0
2014-03-28 12:10:00,42.77,42.78,42.75,42.75,11300.0,30.3392,30.3463,30.325,30.325,11300.0
2014-03-28 12:15:00,42.75,42.75,42.72,42.73,7900.0,30.325,30.325,30.3037,30.3108,7900.0
2014-03-28 12:20:00,42.73,42.73,42.69,42.7,7600.0,30.3108,30.3108,30.2824,30.2895,7600.0
2014-03-28 12:25:00,42.69,42.7,42.63,42.63,10400.0,30.2824,30.2895,30.2398,30.2398,10400.0
2014-03-28 12:30:00,42.63,42.67,42.62,42.66,7500.0,30.2398,30.2682,30.2328,30.2611,7500.0
2014-03-28 12:35:00,42.66,42.67,42.6,42.61,18100.0,30.2611,30.2682,30.2186,30.2257,18100.0
2014-03-28 12:40:00,42.62,42.62,42.59,42.61,12800.0,30.2328,30.2328,30.2115,30.2257,12800.0
2014-03-28 12:45:00,42.62,42.62,42.59,42.6,7900.0,30.2328,30.2328,30.2115,30.2186,7900.0
2014-03-28 12:50:00,42.6,42.63,42.59,42.62,4900.0,30.2186,30.2398,30.2115,30.2328,4900.0
2014-03-28 12:55:00,42.62,42.63,42.58,42.58,6700.0,30.2328,30.2398,30.2044,30.2044,6700.0
2014-03-28 13:00:00,42.58,42.59,42.55,42.58,8600.0,30.2044,30.2115,30.1831,30.2044,8600.0
2014-03-28 13:05:00,42.59,42.6,42.57,42.59,4100.0,30.2115,30.2186,30.1973,30.2115,4100.0
2014-03-28 13:10:00,42.59,42.6,42.57,42.59,9100.0,30.2115,30.2186,30.1973,30.2115,9100.0
2014-03-28 13:15:00,42.59,42.59,42.52,42.53,15200.0,30.2115,30.2115,30.1618,30.1689,15200.0
2014-03-28 13:20:00,42.53,42.63,42.52,42.63,8500.0,30.1689,30.2398,30.1618,30.2398,8500.0
2014-03-28 13:25:00,42.63,42.63,42.6,42.62,6800.0,30.2398,30.2398,30.2186,30.2328,6800.0
2014-03-28 13:30:00,42.62,42.62,42.57,42.57,12000.0,30.2328,30.2328,30.1973,30.1973,12000.0
2014-03-28 13:35:00,42.57,42.58,42.55,42.56,19600.0,30.1973,30.2044,30.1831,30.1902,19600.0
2014-03-28 13:40:00,42.56,42.58,42.54,42.55,13900.0,30.1902,30.2044,30.176,30.1831,13900.0
2014-03-28 13:45:00,42.55,42.55,42.51,42.51,13700.0,30.1831,30.1831,30.1547,30.1547,13700.0
2014-03-28 13:50:00,42.51,42.54,42.51,42.53,8300.0,30.1547,30.176,30.1547,30.1689,8300.0
2014-03-28 13:55:00,42.53,42.53,42.49,42.52,15500.0,30.1689,30.1689,30.1405,30.1618,15500.0
2014-03-28 14:00:00,42.51,42.52,42.49,42.51,13400.0,30.1547,30.1618,30.1405,30.1547,13400.0
2014-03-28 14:05:00,42.5,42.5,42.37,42.39,62500.0,30.1476,30.1476,30.0554,30.0696,62500.0
2014-03-28 14:10:00,42.4,42.41,42.31,42.34,64200.0,30.0767,30.0838,30.0129,30.0341,64200.0
2014-03-28 14:15:00,42.34,42.34,42.25,42.25,32400.0,30.0341,30.0341,29.9703,29.9703,32400.0
2014-03-28 14:20:00,42.26,42.3,42.25,42.3,18900.0,29.9774,30.0058,29.9703,30.0058,18900.0
2014-03-28 14:25:00,42.3,42.38,42.28,42.37,15900.0,30.0058,30.0625,29.9916,30.0554,15900.0
2014-03-28 14:30:00,42.37,42.37,42.3,42.32,39300.0,30.0554,30.0554,30.0058,30.0199,39300.0
2014-03-28 14:35:00,42.32,42.33,42.3,42.32,39400.0,30.0199,30.027,30.0058,30.0199,39400.0
2014-03-28 14:40:00,42.32,42.33,42.28,42.3,14700.0,30.0199,30.027,29.9916,30.0058,14700.0
2014-03-28 14:45:00,42.29,42.3,42.23,42.3,26800.0,29.9987,30.0058,29.9561,30.0058,26800.0
2014-03-28 14:50:00,42.31,42.38,42.31,42.37,11300.0,30.0129,30.0625,30.0129,30.0554,11300.0
2014-03-28 14:55:00,42.38,42.42,42.37,42.41,9000.0,30.0625,30.0909,30.0554,30.0838,9000.0
2014-03-28 15:00:00,42.41,42.46,42.4,42.45,25500.0,30.0838,30.1193,30.0767,30.1122,25500.0
2014-03-28 15:05:00,42.44,42.49,42.44,42.48,35400.0,30.1051,30.1405,30.1051,30.1334,35400.0
2014-03-28 15:10:00,42.48,42.52,42.47,42.5,81200.0,30.1334,30.1618,30.1264,30.1476,81200.0
2014-03-28 15:15:00,42.5,42.53,42.48,42.53,41000.0,30.1476,30.1689,30.1334,30.1689,41000.0
2014-03-28 15:20:00,42.52,42.52,42.47,42.47,22900.0,30.1618,30.1618,30.1264,30.1264,22900.0
2014-03-28 15:25:00,42.47,42.48,42.44,42.44,26700.0,30.1264,30.1334,30.1051,30.1051,26700.0
2014-03-28 15:30:00,42.45,42.5,42.44,42.49,17100.0,30.1122,30.1476,30.1051,30.1405,17100.0
2014-03-28 15:35:00,42.49,42.49,42.46,42.47,21000.0,30.1405,30.1405,30.1193,30.1264,21000.0
2014-03-28 15:40:00,42.46,42.5,42.46,42.49,26500.0,30.1193,30.1476,30.1193,30.1405,26500.0
2014-03-28 15:45:00,42.5,42.5,42.45,42.46,34500.0,30.1476,30.1476,30.1122,30.1193,34500.0
2014-03-28 15:50:00,42.46,42.5,42.46,42.5,74400.0,30.1193,30.1476,30.1193,30.1476,74400.0
2014-03-28 15:55:00,42.5,42.55,42.49,42.55,135700.0,30.1476,30.1831,30.1405,30.1831,135700.0
2014-03-31 09:30:00,42.62,42.81,42.53,42.79,58400.0,30.2328,30.3675,30.1689,30.3533,58400.0
2014-03-31 09:35:00,42.79,42.8,42.61,42.68,27200.0,30.3533,30.3604,30.2257,30.2753,27200.0
2014-03-31 09:40:00,42.69,42.78,42.63,42.65,17800.0,30.2824,30.3463,30.2398,30.254,17800.0
2014-03-31 09:45:00,42.64,42.69,42.59,42.59,24900.0,30.2469,30.2824,30.2115,30.2115,24900.0
2014-03-31 09:50:00,42.6,42.69,42.53,42.55,35000.0,30.2186,30.2824,30.1689,30.1831,35000.0
2014-03-31 09:55:00,42.56,42.64,42.51,42.56,34300.0,30.1902,30.2469,30.1547,30.1902,34300.0
2014-03-31 10:00:00,42.56,42.6,42.53,42.6,21000.0,30.1902,30.2186,30.1689,30.2186,21000.0
2014-03-31 10:05:00,42.61,42.62,42.55,42.58,31700.0,30.2257,30.2328,30.1831,30.2044,31700.0
2014-03-31 10:10:00,42.58,42.62,42.56,42.57,18300.0,30.2044,30.2328,30.1902,30.1973,18300.0
2014-03-31 10:15:00,42.56,42.62,42.55,42.6,21800.0,30.1902,30.2328,30.1831,30.2186,21800.0
2014-03-31 10:20:00,42.57,42.57,42.47,42.49,110300.0,30.1973,30.1973,30.1264,30.1405,110300.0
2014-03-31 10:25:00,42.48,42.51,42.46,42.5,23100.0,30.1334,30.1547,30.1193,30.1476,23100.0
2014-03-31 10:30:00,42.51,42.61,42.51,42.61,21200.0,30.1547,30.2257,30.1547,30.2257,21200.0
2014-03-31 10:35:00,42.6,42.61,42.57,42.57,17700.0,30.2186,30.2257,30.1973,30.1973,17700.0
2014-03-31 10:40:00,42.58,42.6,42.57,42.59,32200.0,30.2044,30.2186,30.1973,30.2115,32200.0
2014-03-31 10:45:00,42.6,42.67,42.6,42.63,53500.0,30.2186,30.2682,30.2186,30.2398,53500.0
2014-03-31 10:50:00,42.63,42.64,42.54,42.54,30300.0,30.2398,30.2469,30.176,30.176,30300.0
2014-03-31 10:55:00,42.55,42.61,42.55,42.61,43000.0,30.1831,30.2257,30.1831,30.2257,43000.0
2014-03-31 11:00:00,42.6,42.6,42.55,42.58,26700.0,30.2186,30.2186,30.1831,30.2044,26700.0
2014-03-31 11:05:00,42.58,42.62,42.58,42.59,13100.0,30.2044,30.2328,30.2044,30.2115,13100.0
2014-03-31 11:10:00,42.59,42.6,42.56,42.6,16800.0,30.2115,30.2186,30.1902,30.2186,16800.0
2014-03-31 11:15:00,42.59,42.63,42.59,42.63,9200.0,30.2115,30.2398,30.2115,30.2398,9200.0
2014-03-31 11:20:00,42.63,42.63,42.53,42.53,22500.0,30.2398,30.2398,30.1689,30.1689,22500.0
2014-03-31 11:25:00,42.52,42.55,42.51,42.55,19700.0,30.1618,30.1831,30.1547,30.1831,19700.0
2014-03-31 11:30:00,42.55,42.6,42.55,42.6,15100.0,30.1831,30.2186,30.1831,30.2186,15100.0
2014-03-31 11:35:00,42.6,42.62,42.58,42.58,14200.0,30.2186,30.2328,30.2044,30.2044,14200.0
2014-03-31 11:40:00,42.59,42.63,42.57,42.59,11700.0,30.2115,30.2398,30.1973,30.2115,11700.0
2014-03-31 11:45:00,42.6,42.63,42.59,42.61,12600.0,30.2186,30.2398,30.2115,30.2257,12600.0
2014-03-31 11:50:00,42.62,42.64,42.59,42.64,25800.0,30.2328,30.2469,30.2115,30.2469,25800.0
2014-03-31 11:55:00,42.64,42.64,42.6,42.61,15900.0,30.2469,30.2469,30.2186,30.2257,15900.0
2014-03-31 12:00:00,42.61,42.64,42.6,42.61,16200.0,30.2257,30.2469,30.2186,30.2257,16200.0
2014-03-31 12:05:00,42.61,42.62,42.6,42.61,9400.0,30.2257,30.2328,30.2186,30.2257,9400.0
2014-03-31 12:10:00,42.61,42.63,42.6,42.6,8000.0,30.2257,30.2398,30.2186,30.2186,8000.0
2014-03-31 12:15:00,42.61,42.63,42.61,42.63,17300.0,30.2257,30.2398,30.2257,30.2398,17300.0
2014-03-31 12:20:00,42.63,42.67,42.62,42.66,8600.0,30.2398,30.2682,30.2328,30.2611,8600.0
2014-03-31 12:25:00,42.65,42.65,42.61,42.62,10000.0,30.254,30.254,30.2257,30.2328,10000.0
2014-03-31 12:30:00,42.61,42.66,42.61,42.64,14200.0,30.2257,30.2611,30.2257,30.2469,14200.0
2014-03-31 12:35:00,42.65,42.69,42.64,42.66,31500.0,30.254,30.2824,30.2469,30.2611,31500.0
2014-03-31 12:40:00,42.66,42.68,42.65,42.66,8100.0,30.2611,30.2753,30.254,30.2611,8100.0
2014-03-31 12:45:00,42.66,42.74,42.66,42.74,31700.0,30.2611,30.3179,30.2611,30.3179,31700.0
2014-03-31 12:50:00,42.74,42.79,42.72,42.78,36900.0,30.3179,30.3533,30.3037,30.3463,36900.0
2014-03-31 12:55:00,42.78,42.81,42.77,42.78,14700.0,30.3463,30.3675,30.3392,30.3463,14700.0
2014-03-31 13:00:00,42.78,42.8,42.76,42.77,28200.0,30.3463,30.3604,30.3321,30.3392,28200.0
2014-03-31 13:05:00,42.77,42.81,42.76,42.8,45400.0,30.3392,30.3675,30.3321,30.3604,45400.0
2014-03-31 13:10:00,42.81,42.89,42.8,42.83,34700.0,30.3675,30.4243,30.3604,30.3817,34700.0
2014-03-31 13:15:00,42.83,42.88,42.83,42.88,11600.0,30.3817,30.4172,30.3817,30.4172,11600.0
2014-03-31 13:20:00,42.88,42.9,42.87,42.88,17900.0,30.4172,30.4314,30.4101,30.4172,17900.0
2014-03-31 13:25:00,42.87,42.9,42.84,42.86,18100.0,30.4101,30.4314,30.3888,30.403,18100.0
2014-03-31 13:30:00,42.85,42.89,42.85,42.89,9700.0,30.3959,30.4243,30.3959,30.4243,9700.0
2014-03-31 13:35:00,42.89,42.9,42.86,42.88,10700.0,30.4243,30.4314,30.403,30.4172,10700.0
2014-03-31 13:40:00,42.87,42.91,42.86,42.91,10800.0,30.4101,30.4385,30.403,30.4385,10800.0
2014-03-31 13:45:00,42.91,42.91,42.84,42.84,10500.0,30.4385,30.4385,30.3888,30.3888,10500.0
2014-03-31 13:50:00,42.84,42.84,42.8,42.82,14200.0,30.3888,30.3888,30.3604,30.3746,14200.0
2014-03-31 13:55:00,42.81,42.81,42.77,42.77,16500.0,30.3675,30.3675,30.3392,30.3392,16500.0
2014-03-31 14:00:00,42.78,42.81,42.77,42.79,18400.0,30.3463,30.3675,30.3392,30.3533,18400.0
2014-03-31 14:05:00,42.78,42.78,42.75,42.75,16200.0,30.3463,30.3463,30.325,30.325,16200.0
2014-03-31 14:10:00,42.75,42.76,42.73,42.73,16000.0,30.325,30.3321,30.3108,30.3108,16000.0
2014-03-31 14:15:00,42.73,42.76,42.72,42.74,26200.0,30.3108,30.3321,30.3037,30.3179,26200.0
2014-03-31 14:20:00,42.75,42.77,42.74,42.76,8600.0,30.325,30.3392,30.3179,30.3321,8600.0
2014-03-31 14:25:00,42.76,42.76,42.73,42.73,11100.0,30.3321,30.3321,30.3108,30.3108,11100.0
2014-03-31 14:30:00,42.72,42.73,42.72,42.72,9700.0,30.3037,30.3108,30.3037,30.3037,9700.0
2014-03-31 14:35:00,42.72,42.75,42.72,42.75,19500.0,30.3037,30.325,30.3037,30.325,19500.0
2014-03-31 14:40:00,42.75,42.75,42.74,42.75,8600.0,30.325,30.325,30.3179,30.325,8600.0
2014-03-31 14:45:00,42.75,42.75,42.72,42.74,28200.0,30.325,30.325,30.3037,30.3179,28200.0
2014-03-31 14:50:00,42.74,42.8,42.74,42.79,16500.0,30.3179,30.3604,30.3179,30.3533,16500.0
2014-03-31 14:55:00,42.79,42.79,42.76,42.76,17000.0,30.3533,30.3533,30.3321,30.3321,17000.0
2014-03-31 15:00:00,42.76,42.76,42.72,42.73,15900.0,30.3321,30.3321,30.3037,30.3108,15900.0
2014-03-31 15:05:00,42.72,42.74,42.7,42.72,29100.0,30.3037,30.3179,30.2895,30.3037,29100.0
2014-03-31 15:10:00,42.72,42.73,42.71,42.71,15500.0,30.3037,30.3108,30.2966,30.2966,15500.0
2014-03-31 15:15:00,42.71,42.75,42.69,42.74,51500.0,30.2966,30.325,30.2824,30.3179,51500.0
2014-03-31 15:20:00,42.74,42.74,42.7,42.74,21800.0,30.3179,30.3179,30.2895,30.3179,21800.0
2014-03-31 15:25:00,42.74,42.75,42.73,42.75,23800.0,30.3179,30.325,30.3108,30.325,23800.0
2014-03-31 15:30:00,42.74,42.75,42.73,42.75,24100.0,30.3179,30.325,30.3108,30.325,24100.0
2014-03-31 15:35:00,42.75,42.75,42.71,42.72,35700.0,30.325,30.325,30.2966,30.3037,35700.0
2014-03-31 15:40:00,42.71,42.74,42.68,42.68,35700.0,30.2966,30.3179,30.2753,30.2753,35700.0
2014-03-31 15:45:00,42.68,42.7,42.63,42.64,69100.0,30.2753,30.2895,30.2398,30.2469,69100.0
2014-03-31 15:50:00,42.63,42.64,42.6,42.62,73200.0,30.2398,30.2469,30.2186,30.2328,73200.0
2014-03-31 15:55:00,42.63,42.63,42.59,42.6,167700.0,30.2398,30.2398,30.2115,30.2186,167700.0
2014-04-01 09:30:00,42.57,42.57,42.14,42.35,155500.0,30.1973,30.1973,29.8923,30.0412,155500.0
2014-04-01 09:35:00,42.34,42.43,42.22,42.22,42900.0,30.0341,30.098,29.949,29.949,42900.0
2014-04-01 09:40:00,42.21,42.24,42.16,42.19,31600.0,29.9419,29.9632,29.9065,29.9277,31600.0
2014-04-01 09:45:00,42.18,42.19,42.11,42.14,52100.0,29.9206,29.9277,29.871,29.8923,52100.0
2014-04-01 09:50:00,42.16,42.22,42.12,42.2,67000.0,29.9065,29.949,29.8781,29.9348,67000.0
2014-04-01 09:55:00,42.2,42.21,42.09,42.14,94200.0,29.9348,29.9419,29.8568,29.8923,94200.0
2014-04-01 10:00:00,42.13,42.27,42.13,42.23,34000.0,29.8852,29.9845,29.8852,29.9561,34000.0
2014-04-01 10:05:00,42.24,42.25,42.18,42.19,25200.0,29.9632,29.9703,29.9206,29.9277,25200.0
2014-04-01 10:10:00,42.2,42.2,42.17,42.18,26200.0,29.9348,29.9348,29.9135,29.9206,26200.0
2014-04-01 10:15:00,42.19,42.2,42.16,42.16,29300.0,29.9277,29.9348,29.9065,29.9065,29300.0
2014-04-01 10:20:00,42.16,42.17,42.13,42.15,28600.0,29.9065,29.9135,29.8852,29.8994,28600.0
2014-04-01 10:25:00,42.15,42.16,42.12,42.16,21000.0,29.8994,29.9065,29.8781,29.9065,21000.0
2014-04-01 10:30:00,42.17,42.23,42.17,42.2,26000.0,29.9135,29.9561,29.9135,29.9348,26000.0
2014-04-01 10:35:00,42.2,42.21,42.19,42.2,33000.0,29.9348,29.9419,29.9277,29.9348,33000.0
2014-04-01 10:40:00,42.2,42.27,42.19,42.26,50100.0,29.9348,29.9845,29.9277,29.9774,50100.0
2014-04-01 10:45:00,42.25,42.27,42.23,42.24,10600.0,29.9703,29.9845,29.9561,29.9632,10600.0
2014-04-01 10:50:00,42.24,42.24,42.19,42.2,10600.0,29.9632,29.9632,29.9277,29.9348,10600.0
2014-04-01 10:55:00,42.19,42.23,42.18,42.22,26200.0,29.9277,29.9561,29.9206,29.949,26200.0
2014-04-01 11:00:00,42.22,42.25,42.21,42.25,15400.0,29.949,29.9703,29.9419,29.9703,15400.0
2014-04-01 11:05:00,42.25,42.25,42.22,42.23,10900.0,29.9703,29.9703,29.949,29.9561,10900.0
2014-04-01 11:10:00,42.23,42.25,42.21,42.21,12900.0,29.9561,29.9703,29.9419,29.9419,12900.0
2014-04-01 11:15:00,42.21,42.23,42.2,42.21,10500.0,29.9419,29.9561,29.9348,29.9419,10500.0
2014-04-01 11:20:00,42.22,42.23,42.21,42.22,11200.0,29.949,29.9561,29.9419,29.949,11200.0
2014-04-01 11:25:00,42.21,42.22,42.18,42.19,12400.0,29.9419,29.949,29.9206,29.9277,12400.0
2014-04-01 11:30:00,42.19,42.19,42.16,42.17,16600.0,29.9277,29.9277,29.9065,29.9135,16600.0
2014-04-01 11:35:00,42.16,42.2,42.16,42.18,13600.0,29.9065,29.9348,29.9065,29.9206,13600.0
2014-04-01 11:40:00,42.19,42.21,42.18,42.21,9900.0,29.9277,29.9419,29.9206,29.9419,9900.0
2014-04-01 11:45:00,42.21,42.21,42.16,42.17,17700.0,29.9419,29.9419,29.9065,29.9135,17700.0
2014-04-01 11:50:00,42.16,42.16,42.12,42.12,11100.0,29.9065,29.9065,29.8781,29.8781,11100.0
2014-04-01 11:55:00,42.12,42.16,42.11,42.12,21700.0,29.8781,29.9065,29.871,29.8781,21700.0
2014-04-01 12:00:00,42.11,42.12,42.05,42.07,21300.0,29.871,29.8781,29.8284,29.8426,21300.0
2014-04-01 12:05:00,42.08,42.11,42.06,42.11,12000.0,29.8497,29.871,29.8355,29.871,12000.0
2014-04-01 12:10:00,42.1,42.1,42.08,42.08,15300.0,29.8639,29.8639,29.8497,29.8497,15300.0
2014-04-01 12:15:00,42.08,42.12,42.07,42.11,29100.0,29.8497,29.8781,29.8426,29.871,29100.0
2014-04-01 12:20:00,42.11,42.12,42.11,42.11,17900.0,29.871,29.8781,29.871,29.871,17900.0
2014-04-01 12:25:00,42.11,42.11,42.1,42.11,9700.0,29.871,29.871,29.8639,29.871,9700.0
2014-04-01 12:30:00,42.1,42.12,42.1,42.11,40000.0,29.8639,29.8781,29.8639,29.871,40000.0
2014-04-01 12:35:00,42.11,42.13,42.1,42.13,11100.0,29.871,29.8852,29.8639,29.8852,11100.0
2014-04-01 12:40:00,42.13,42.17,42.12,42.16,29400.0,29.8852,29.9135,29.8781,29.9065,29400.0
2014-04-01 12:45:00,42.16,42.17,42.14,42.16,11600.0,29.9065,29.9135,29.8923,29.9065,11600.0
2014-04-01 12:50:00,42.15,42.17,42.15,42.17,5700.0,29.8994,29.9135,29.8994,29.9135,5700.0
2014-04-01 12:55:00,42.17,42.23,42.16,42.23,10500.0,29.9135,29.9561,29.9065,29.9561,10500.0
2014-04-01 13:00:00,42.22,42.22,42.17,42.21,33400.0,29.949,29.949,29.9135,29.9419,33400.0
2014-04-01 13:05:00,42.21,42.24,42.2,42.21,18700.0,29.9419,29.9632,29.9348,29.9419,18700.0
2014-04-01 13:10:00,42.21,42.23,42.2,42.23,14400.0,29.9419,29.9561,29.9348,29.9561,14400.0
2014-04-01 13:15:00,42.22,42.26,42.22,42.26,5300.0,29.949,29.9774,29.949,29.9774,5300.0
2014-04-01 13:20:00,42.25,42.29,42.25,42.29,17000.0,29.9703,29.9987,29.9703,29.9987,17000.0
2014-04-01 13:25:00,42.3,42.31,42.28,42.31,12400.0,30.0058,30.0129,29.9916,30.0129,12400.0
2014-04-01 13:30:00,42.32,42.34,42.31,42.33,8200.0,30.0199,30.0341,30.0129,30.027,8200.0
2014-04-01 13:35:00,42.34,42.34,42.3,42.33,24300.0,30.0341,30.0341,30.0058,30.027,24300.0
2014-04-01 13:40:00,42.34,42.38,42.34,42.36,10800.0,30.0341,30.0625,30.0341,30.0483,10800.0
2014-04-01 13:45:00,42.37,42.39,42.35,42.39,24100.0,30.0554,30.0696,30.0412,30.0696,24100.0
2014-04-01 13:50:00,42.38,42.39,42.35,42.36,10600.0,30.0625,30.0696,30.0412,30.0483,10600.0
2014-04-01 13:55:00,42.36,42.36,42.34,42.35,10200.0,30.0483,30.0483,30.0341,30.0412,10200.0
2014-04-01 14:00:00,42.34,42.35,42.34,42.34,4500.0,30.0341,30.0412,30.0341,30.0341,4500.0
2014-04-01 14:05:00,42.35,42.43,42.34,42.41,34400.0,30.0412,30.098,30.0341,30.0838,34400.0
2014-04-01 14:10:00,42.42,42.43,42.4,42.4,13600.0,30.0909,30.098,30.0767,30.0767,13600.0
2014-04-01 14:15:00,42.4,42.44,42.39,42.44,9700.0,30.0767,30.1051,30.0696,30.1051,9700.0
2014-04-01 14:20:00,42.43,42.44,42.41,42.42,16800.0,30.098,30.1051,30.0838,30.0909,16800.0
2014-04-01 14:25:00,42.42,42.44,42.41,42.41,11300.0,30.0909,30.1051,30.0838,30.0838,11300.0
2014-04-01 14:30:00,42.42,42.42,42.38,42.42,13700.0,30.0909,30.0909,30.0625,30.0909,13700.0
2014-04-01 14:35:00,42.41,42.42,42.37,42.37,19000.0,30.0838,30.0909,30.0554,30.0554,19000.0
2014-04-01 14:40:00,42.38,42.39,42.37,42.37,11900.0,30.0625,30.0696,30.0554,30.0554,11900.0
2014-04-01 14:45:00,42.37,42.39,42.37,42.38,20000.0,30.0554,30.0696,30.0554,30.0625,20000.0
2014-04-01 14:50:00,42.39,42.41,42.38,42.41,15000.0,30.0696,30.0838,30.0625,30.0838,15000.0
2014-04-01 14:55:00,42.4,42.41,42.37,42.37,22000.0,30.0767,30.0838,30.0554,30.0554,22000.0
2014-04-01 15:00:00,42.38,42.38,42.36,42.37,15700.0,30.0625,30.0625,30.0483,30.0554,15700.0
2014-04-01 15:05:00,42.36,42.37,42.35,42.35,15900.0,30.0483,30.0554,30.0412,30.0412,15900.0
2014-04-01 15:10:00,42.36,42.37,42.35,42.35,36200.0,30.0483,30.0554,30.0412,30.0412,36200.0
2014-04-01 15:15:00,42.36,42.4,42.35,42.4,19900.0,30.0483,30.0767,30.0412,30.0767,19900.0
2014-04-01 15:20:00,42.4,42.4,42.36,42.39,209700.0,30.0767,30.0767,30.0483,30.0696,209700.0
2014-04-01 15:25:00,42.39,42.43,42.38,42.43,18300.0,30.0696,30.098,30.0625,30.098,18300.0
2014-04-01 15:30:00,42.43,42.43,42.38,42.39,54100.0,30.098,30.098,30.0625,30.0696,54100.0
2014-04-01 15:35:00,42.4,42.43,42.39,42.42,34700.0,30.0767,30.098,30.0696,30.0909,34700.0
2014-04-01 15:40:00,42.43,42.47,42.42,42.46,24400.0,30.098,30.1264,30.0909,30.1193,24400.0
2014-04-01 15:45:00,42.46,42.52,42.46,42.51,62100.0,30.1193,30.1618,30.1193,30.1547,62100.0
2014-04-01 15:50:00,42.51,42.53,42.49,42.51,95400.0,30.1547,30.1689,30.1405,30.1547,95400.0
2014-04-01 15:55:00,42.51,42.52,42.48,42.49,138200.0,30.1547,30.1618,30.1334,30.1405,138200.0
2014-04-02 09:30:00,42.2,42.45,42.18,42.33,128500.0,29.9348,30.1122,29.9206,30.027,128500.0
2014-04-02 09:35:00,42.3,42.39,42.25,42.38,28200.0,30.0058,30.0696,29.9703,30.0625,28200.0
2014-04-02 09:40:00,42.36,42.39,42.32,42.35,57400.0,30.0483,30.0696,30.0199,30.0412,57400.0
2014-04-02 09:45:00,42.35,42.39,42.27,42.27,58000.0,30.0412,30.0696,29.9845,29.9845,58000.0
2014-04-02 09:50:00,42.28,42.42,42.28,42.42,56700.0,29.9916,30.0909,29.9916,30.0909,56700.0
2014-04-02 09:55:00,42.41,42.49,42.4,42.44,37100.0,30.0838,30.1405,30.0767,30.1051,37100.0
2014-04-02 10:00:00,42.46,42.6,42.45,42.58,36200.0,30.1193,30.2186,30.1122,30.2044,36200.0
2014-04-02 10:05:00,42.58,42.59,42.5,42.56,39700.0,30.2044,30.2115,30.1476,30.1902,39700.0
2014-04-02 10:10:00,42.56,42.57,42.49,42.49,42300.0,30.1902,30.1973,30.1405,30.1405,42300.0
2014-04-02 10:15:00,42.5,42.53,42.43,42.45,61200.0,30.1476,30.1689,30.098,30.1122,61200.0
2014-04-02 10:20:00,42.44,42.5,42.41,42.41,34700.0,30.1051,30.1476,30.0838,30.0838,34700.0
2014-04-02 10:25:00,42.42,42.42,42.36,42.42,46900.0,30.0909,30.0909,30.0483,30.0909,46900.0
2014-04-02 10:30:00,42.42,42.51,42.42,42.49,31400.0,30.0909,30.1547,30.0909,30.1405,31400.0
2014-04-02 10:35:00,42.48,42.5,42.47,42.5,28300.0,30.1334,30.1476,30.1264,30.1476,28300.0
2014-04-02 10:40:00,42.5,42.56,42.48,42.54,29800.0,30.1476,30.1902,30.1334,30.176,29800.0
2014-04-02 10:45:00,42.54,42.55,42.52,42.52,14700.0,30.176,30.1831,30.1618,30.1618,14700.0
2014-04-02 10:50:00,42.53,42.58,42.52,42.57,10200.0,30.1689,30.2044,30.1618,30.1973,10200.0
2014-04-02 10:55:00,42.57,42.59,42.55,42.58,28100.0,30.1973,30.2115,30.1831,30.2044,28100.0
2014-04-02 11:00:00,42.59,42.6,42.57,42.59,12400.0,30.2115,30.2186,30.1973,30.2115,12400.0
2014-04-02 11:05:00,42.58,42.6,42.58,42.6,13000.0,30.2044,30.2186,30.2044,30.2186,13000.0
2014-04-02 11:10:00,42.59,42.6,42.58,42.59,10900.0,30.2115,30.2186,30.2044,30.2115,10900.0
2014-04-02 11:15:00,42.59,42.6,42.58,42.6,29000.0,30.2115,30.2186,30.2044,30.2186,29000.0
2014-04-02 11:20:00,42.6,42.63,42.59,42.63,11900.0,30.2186,30.2398,30.2115,30.2398,11900.0
2014-04-02 11:25:00,42.63,42.64,42.61,42.63,11400.0,30.2398,30.2469,30.2257,30.2398,11400.0
2014-04-02 11:30:00,42.63,42.63,42.57,42.57,16100.0,30.2398,30.2398,30.1973,30.1973,16100.0
2014-04-02 11:35:00,42.57,42.58,42.56,42.57,17500.0,30.1973,30.2044,30.1902,30.1973,17500.0
2014-04-02 11:40:00,42.56,42.58,42.53,42.56,19100.0,30.1902,30.2044,30.1689,30.1902,19100.0
2014-04-02 11:45:00,42.56,42.58,42.55,42.56,10100.0,30.1902,30.2044,30.1831,30.1902,10100.0
2014-04-02 11:50:00,42.55,42.69,42.55,42.68,98000.0,30.1831,30.2824,30.1831,30.2753,98000.0
2014-04-02 11:55:00,42.69,42.8,42.69,42.8,63100.0,30.2824,30.3604,30.2824,30.3604,63100.0
2014-04-02 12:00:00,42.8,42.8,42.73,42.76,26400.0,30.3604,30.3604,30.3108,30.3321,26400.0
2014-04-02 12:05:00,42.76,42.76,42.69,42.71,26200.0,30.3321,30.3321,30.2824,30.2966,26200.0
2014-04-02 12:10:00,42.72,42.72,42.7,42.71,13900.0,30.3037,30.3037,30.2895,30.2966,13900.0
2014-04-02 12:15:00,42.71,42.75,42.7,42.75,18200.0,30.2966,30.325,30.2895,30.325,18200.0
2014-04-02 12:20:00,42.74,42.77,42.74,42.76,11400.0,30.3179,30.3392,30.3179,30.3321,11400.0
2014-04-02 12:25:00,42.76,42.77,42.74,42.75,30000.0,30.3321,30.3392,30.3179,30.325,30000.0
2014-04-02 12:30:00,42.76,42.77,42.74,42.77,11200.0,30.3321,30.3392,30.3179,30.3392,11200.0
2014-04-02 12:35:00,42.77,42.77,42.71,42.73,64500.0,30.3392,30.3392,30.2966,30.3108,64500.0
2014-04-02 12:40:00,42.72,42.73,42.72,42.73,11100.0,30.3037,30.3108,30.3037,30.3108,11100.0
2014-04-02 12:45:00,42.73,42.73,42.71,42.73,11200.0,30.3108,30.3108,30.2966,30.3108,11200.0
2014-04-02 12:50:00,42.72,42.74,42.71,42.74,21000.0,30.3037,30.3179,30.2966,30.3179,21000.0
2014-04-02 12:55:00,42.74,42.75,42.73,42.75,7000.0,30.3179,30.325,30.3108,30.325,7000.0
2014-04-02 13:00:00,42.74,42.76,42.73,42.75,11900.0,30.3179,30.3321,30.3108,30.325,11900.0
2014-04-02 13:05:00,42.74,42.75,42.72,42.73,20900.0,30.3179,30.325,30.3037,30.3108,20900.0
2014-04-02 13:10:00,42.73,42.74,42.72,42.73,46000.0,30.3108,30.3179,30.3037,30.3108,46000.0
2014-04-02 13:15:00,42.73,42.74,42.71,42.71,29100.0,30.3108,30.3179,30.2966,30.2966,29100.0
2014-04-02 13:20:00,42.71,42.72,42.69,42.7,24200.0,30.2966,30.3037,30.2824,30.2895,24200.0
2014-04-02 13:25:00,42.7,42.73,42.7,42.73,12000.0,30.2895,30.3108,30.2895,30.3108,12000.0
2014-04-02 13:30:00,42.73,42.74,42.71,42.73,15100.0,30.3108,30.3179,30.2966,30.3108,15100.0
2014-04-02 13:35:00,42.73,42.74,42.71,42.71,17600.0,30.3108,30.3179,30.2966,30.2966,17600.0
2014-04-02 13:40:00,42.7,42.75,42.7,42.71,20100.0,30.2895,30.325,30.2895,30.2966,20100.0
2014-04-02 13:45:00,42.71,42.72,42.67,42.7,37700.0,30.2966,30.3037,30.2682,30.2895,37700.0
2014-04-02 13:50:00,42.7,42.75,42.7,42.74,12800.0,30.2895,30.325,30.2895,30.3179,12800.0
2014-04-02 13:55:00,42.74,42.75,42.72,42.75,13600.0,30.3179,30.325,30.3037,30.325,13600.0
2014-04-02 14:00:00,42.75,42.75,42.73,42.75,15500.0,30.325,30.325,30.3108,30.325,15500.0
2014-04-02 14:05:00,42.74,42.76,42.73,42.74,15300.0,30.3179,30.3321,30.3108,30.3179,15300.0
2014-04-02 14:10:00,42.75,42.75,42.73,42.75,11900.0,30.325,30.325,30.3108,30.325,11900.0
2014-04-02 14:15:00,42.75,42.79,42.75,42.78,25100.0,30.325,30.3533,30.325,30.3463,25100.0
2014-04-02 14:20:00,42.77,42.79,42.77,42.79,6200.0,30.3392,30.3533,30.3392,30.3533,6200.0
2014-04-02 14:25:00,42.78,42.79,42.74,42.74,25100.0,30.3463,30.3533,30.3179,30.3179,25100.0
2014-04-02 14:30:00,42.74,42.75,42.72,42.75,27700.0,30.3179,30.325,30.3037,30.325,27700.0
2014-04-02 14:35:00,42.75,42.77,42.75,42.75,19200.0,30.325,30.3392,30.325,30.325,19200.0
2014-04-02 14:40:00,42.75,42.78,42.75,42.78,12100.0,30.325,30.3463,30.325,30.3463,12100.0
2014-04-02 14:45:00,42.78,42.78,42.76,42.78,18500.0,30.3463,30.3463,30.3321,30.3463,18500.0
2014-04-02 14:50:00,42.77,42.78,42.76,42.78,18300.0,30.3392,30.3463,30.3321,30.3463,18300.0
2014-04-02 14:55:00,42.78,42.79,42.76,42.79,26200.0,30.3463,30.3533,30.3321,30.3533,26200.0
2014-04-02 15:00:00,42.79,42.8,42.76,42.76,29100.0,30.3533,30.3604,30.3321,30.3321,29100.0
2014-04-02 15:05:00,42.76,42.77,42.74,42.76,66100.0,30.3321,30.3392,30.3179,30.3321,66100.0
2014-04-02 15:10:00,42.76,42.8,42.75,42.79,24100.0,30.3321,30.3604,30.325,30.3533,24100.0
2014-04-02 15:15:00,42.8,42.81,42.78,42.79,55300.0,30.3604,30.3675,30.3463,30.3533,55300.0
2014-04-02 15:20:00,42.79,42.8,42.76,42.8,40300.0,30.3533,30.3604,30.3321,30.3604,40300.0
2014-04-02 15:25:00,42.8,42.86,42.79,42.86,44600.0,30.3604,30.403,30.3533,30.403,44600.0
2014-04-02 15:30:00,42.86,42.86,42.81,42.81,50400.0,30.403,30.403,30.3675,30.3675,50400.0
2014-04-02 15:35:00,42.82,42.88,42.81,42.88,35000.0,30.3746,30.4172,30.3675,30.4172,35000.0
2014-04-02 15:40:00,42.88,42.88,42.84,42.88,102800.0,30.4172,30.4172,30.3888,30.4172,102800.0
2014-04-02 15:45:00,42.87,42.89,42.83,42.85,112900.0,30.4101,30.4243,30.3817,30.3959,112900.0
2014-04-02 15:50:00,42.85,42.87,42.83,42.86,100600.0,30.3959,30.4101,30.3817,30.403,100600.0
2014-04-02 15:55:00,42.85,42.86,42.81,42.81,260800.0,30.3959,30.403,30.3675,30.3675,260800.0
2014-04-03 09:30:00,43.3,43.3,42.92,43.03,137000.0,30.7151,30.7151,30.4456,30.5236,137000.0
2014-04-03 09:35:00,43.04,43.04,42.74,42.75,29300.0,30.5307,30.5307,30.3179,30.325,29300.0
2014-04-03 09:40:00,42.74,42.81,42.71,42.78,11500.0,30.3179,30.3675,30.2966,30.3463,11500.0
2014-04-03 09:45:00,42.8,42.93,42.75,42.92,18600.0,30.3604,30.4527,30.325,30.4456,18600.0
2014-04-03 09:50:00,42.94,43.03,42.85,42.85,36800.0,30.4597,30.5236,30.3959,30.3959,36800.0
2014-04-03 09:55:00,42.86,42.89,42.81,42.81,9300.0,30.403,30.4243,30.3675,30.3675,9300.0
2014-04-03 10:00:00,42.78,42.84,42.76,42.79,15900.0,30.3463,30.3888,30.3321,30.3533,15900.0
2014-04-03 10:05:00,42.78,42.78,42.72,42.75,11100.0,30.3463,30.3463,30.3037,30.325,11100.0
2014-04-03 10:10:00,42.74,42.76,42.69,42.7,12600.0,30.3179,30.3321,30.2824,30.2895,12600.0
2014-04-03 10:15:00,42.7,42.76,42.66,42.71,22600.0,30.2895,30.3321,30.2611,30.2966,22600.0
2014-04-03 10:20:00,42.72,42.77,42.7,42.7,10500.0,30.3037,30.3392,30.2895,30.2895,10500.0
2014-04-03 10:25:00,42.69,42.71,42.66,42.68,12900.0,30.2824,30.2966,30.2611,30.2753,12900.0
2014-04-03 10:30:00,42.69,42.73,42.68,42.68,17800.0,30.2824,30.3108,30.2753,30.2753,17800.0
2014-04-03 10:35:00,42.67,42.69,42.59,42.62,16400.0,30.2682,30.2824,30.2115,30.2328,16400.0
2014-04-03 10:40:00,42.61,42.65,42.6,42.6,12900.0,30.2257,30.254,30.2186,30.2186,12900.0
2014-04-03 10:45:00,42.61,42.66,42.58,42.61,12900.0,30.2257,30.2611,30.2044,30.2257,12900.0
2014-04-03 10:50:00,42.6,42.61,42.53,42.53,18900.0,30.2186,30.2257,30.1689,30.1689,18900.0
2014-04-03 10:55:00,42.52,42.55,42.49,42.52,34700.0,30.1618,30.1831,30.1405,30.1618,34700.0
2014-04-03 11:00:00,42.52,42.55,42.51,42.51,10100.0,30.1618,30.1831,30.1547,30.1547,10100.0
2014-04-03 11:05:00,42.51,42.52,42.48,42.48,13900.0,30.1547,30.1618,30.1334,30.1334,13900.0
2014-04-03 11:10:00,42.48,42.52,42.46,42.47,8700.0,30.1334,30.1618,30.1193,30.1264,8700.0
2014-04-03 11:15:00,42.46,42.5,42.46,42.46,10200.0,30.1193,30.1476,30.1193,30.1193,10200.0
2014-04-03 11:20:00,42.46,42.49,42.39,42.39,19700.0,30.1193,30.1405,30.0696,30.0696,19700.0
2014-04-03 11:25:00,42.39,42.41,42.39,42.39,14700.0,30.0696,30.0838,30.0696,30.0696,14700.0
2014-04-03 11:30:00,42.39,42.39,42.32,42.35,24100.0,30.0696,30.0696,30.0199,30.0412,24100.0
2014-04-03 11:35:00,42.35,42.36,42.32,42.34,12700.0,30.0412,30.0483,30.0199,30.0341,12700.0
2014-04-03 11:40:00,42.35,42.37,42.3,42.33,20400.0,30.0412,30.0554,30.0058,30.027,20400.0
2014-04-03 11:45:00,42.33,42.33,42.3,42.3,9300.0,30.027,30.027,30.0058,30.0058,9300.0
2014-04-03 11:50:00,42.31,42.32,42.27,42.29,13000.0,30.0129,30.0199,29.9845,29.9987,13000.0
2014-04-03 11:55:00,42.29,42.31,42.27,42.28,12500.0,29.9987,30.0129,29.9845,29.9916,12500.0
2014-04-03 12:00:00,42.27,42.31,42.27,42.31,7700.0,29.9845,30.0129,29.9845,30.0129,7700.0
2014-04-03 12:05:00,42.31,42.35,42.3,42.33,16600.0,30.0129,30.0412,30.0058,30.027,16600.0
2014-04-03 12:10:00,42.34,42.37,42.33,42.34,7400.0,30.0341,30.0554,30.027,30.0341,7400.0
2014-04-03 12:15:00,42.34,42.35,42.3,42.3,11700.0,30.0341,30.0412,30.0058,30.0058,11700.0
2014-04-03 12:20:00,42.31,42.34,42.3,42.32,8800.0,30.0129,30.0341,30.0058,30.0199,8800.0
2014-04-03 12:25:00,42.34,42.35,42.32,42.34,9500.0,30.0341,30.0412,30.0199,30.0341,9500.0
2014-04-03 12:30:00,42.33,42.35,42.32,42.35,15400.0,30.027,30.0412,30.0199,30.0412,15400.0
2014-04-03 12:35:00,42.34,42.39,42.34,42.39,13300.0,30.0341,30.0696,30.0341,30.0696,13300.0
2014-04-03 12:40:00,42.37,42.41,42.36,42.41,12300.0,30.0554,30.0838,30.0483,30.0838,12300.0
2014-04-03 12:45:00,42.4,42.47,42.4,42.46,28900.0,30.0767,30.1264,30.0767,30.1193,28900.0
2014-04-03 12:50:00,42.46,42.51,42.46,42.5,15100.0,30.1193,30.1547,30.1193,30.1476,15100.0
2014-04-03 12:55:00,42.51,42.52,42.48,42.52,20200.0,30.1547,30.1618,30.1334,30.1618,20200.0
2014-04-03 13:00:00,42.51,42.54,42.5,42.52,51300.0,30.1547,30.176,30.1476,30.1618,51300.0
2014-04-03 13:05:00,42.52,42.53,42.51,42.52,12300.0,30.1618,30.1689,30.1547,30.1618,12300.0
2014-04-03 13:10:00,42.52,42.56,42.51,42.56,20900.0,30.1618,30.1902,30.1547,30.1902,20900.0
2014-04-03 13:15:00,42.56,42.62,42.54,42.59,80300.0,30.1902,30.2328,30.176,30.2115,80300.0
2014-04-03 13:20:00,42.59,42.6,42.58,42.58,12200.0,30.2115,30.2186,30.2044,30.2044,12200.0
2014-04-03 13:25:00,42.59,42.59,42.55,42.57,11500.0,30.2115,30.2115,30.1831,30.1973,11500.0
2014-04-03 13:30:00,42.56,42.56,42.54,42.55,6800.0,30.1902,30.1902,30.176,30.1831,6800.0
2014-04-03 13:35:00,42.54,42.56,42.53,42.56,18100.0,30.176,30.1902,30.1689,30.1902,18100.0
2014-04-03 13:40:00,42.56,42.62,42.55,42.62,8900.0,30.1902,30.2328,30.1831,30.2328,8900.0
2014-04-03 13:45:00,42.63,42.63,42.6,42.62,22700.0,30.2398,30.2398,30.2186,30.2328,22700.0
2014-04-03 13:50:00,42.62,42.64,42.61,42.64,17800.0,30.2328,30.2469,30.2257,30.2469,17800.0
2014-04-03 13:55:00,42.64,42.64,42.62,42.63,5400.0,30.2469,30.2469,30.2328,30.2398,5400.0
2014-04-03 14:00:00,42.64,42.64,42.61,42.63,10600.0,30.2469,30.2469,30.2257,30.2398,10600.0
2014-04-03 14:05:00,42.63,42.64,42.61,42.63,10400.0,30.2398,30.2469,30.2257,30.2398,10400.0
2014-04-03 14:10:00,42.63,42.65,42.63,42.64,26800.0,30.2398,30.254,30.2398,30.2469,26800.0
2014-04-03 14:15:00,42.63,42.66,42.63,42.66,18800.0,30.2398,30.2611,30.2398,30.2611,18800.0
2014-04-03 14:20:00,42.66,42.7,42.65,42.68,105500.0,30.2611,30.2895,30.254,30.2753,105500.0
2014-04-03 14:25:00,42.68,42.69,42.67,42.67,26200.0,30.2753,30.2824,30.2682,30.2682,26200.0
2014-04-03 14:30:00,42.68,42.7,42.66,42.7,41800.0,30.2753,30.2895,30.2611,30.2895,41800.0
2014-04-03 14:35:00,42.7,42.7,42.67,42.69,40100.0,30.2895,30.2895,30.2682,30.2824,40100.0
2014-04-03 14:40:00,42.69,42.71,42.65,42.65,47200.0,30.2824,30.2966,30.254,30.254,47200.0
2014-04-03 14:45:00,42.65,42.66,42.61,42.64,18200.0,30.254,30.2611,30.2257,30.2469,18200.0
2014-04-03 14:50:00,42.64,42.69,42.63,42.69,9300.0,30.2469,30.2824,30.2398,30.2824,9300.0
2014-04-03 14:55:00,42.69,42.75,42.67,42.75,39600.0,30.2824,30.325,30.2682,30.325,39600.0
2014-04-03 15:00:00,42.74,42.76,42.7,42.7,40900.0,30.3179,30.3321,30.2895,30.2895,40900.0
2014-04-03 15:05:00,42.69,42.71,42.66,42.7,54000.0,30.2824,30.2966,30.2611,30.2895,54000.0
2014-04-03 15:10:00,42.71,42.73,42.68,42.73,49900.0,30.2966,30.3108,30.2753,30.3108,49900.0
2014-04-03 15:15:00,42.73,42.76,42.73,42.74,16300.0,30.3108,30.3321,30.3108,30.3179,16300.0
2014-04-03 15:20:00,42.74,42.75,42.7,42.7,18900.0,30.3179,30.325,30.2895,30.2895,18900.0
2014-04-03 15:25:00,42.71,42.76,42.68,42.75,49500.0,30.2966,30.3321,30.2753,30.325,49500.0
2014-04-03 15:30:00,42.76,42.76,42.74,42.74,22600.0,30.3321,30.3321,30.3179,30.3179,22600.0
2014-04-03 15:35:00,42.74,42.78,42.73,42.76,30300.0,30.3179,30.3463,30.3108,30.3321,30300.0
2014-04-03 15:40:00,42.76,42.77,42.74,42.77,42100.0,30.3321,30.3392,30.3179,30.3392,42100.0
2014-04-03 15:45:00,42.76,42.78,42.75,42.77,30400.0,30.3321,30.3463,30.325,30.3392,30400.0
2014-04-03 15:50:00,42.77,42.78,42.74,42.75,57400.0,30.3392,30.3463,30.3179,30.325,57400.0
2014-04-03 15:55:00,42.75,42.82,42.75,42.81,325500.0,30.325,30.3746,30.325,30.3675,325500.0
2014-04-04 09:30:00,42.95,43.06,42.86,42.86,66300.0,30.4668,30.5449,30.403,30.403,66300.0
2014-04-04 09:35:00,42.81,42.81,42.73,42.76,14100.0,30.3675,30.3675,30.3108,30.3321,14100.0
2014-04-04 09:40:00,42.75,42.76,42.56,42.59,22000.0,30.325,30.3321,30.1902,30.2115,22000.0
2014-04-04 09:45:00,42.54,42.59,42.44,42.45,24600.0,30.176,30.2115,30.1051,30.1122,24600.0
2014-04-04 09:50:00,42.46,42.56,42.41,42.43,46400.0,30.1193,30.1902,30.0838,30.098,46400.0
2014-04-04 09:55:00,42.42,42.52,42.42,42.48,24600.0,30.0909,30.1618,30.0909,30.1334,24600.0
2014-04-04 10:00:00,42.46,42.5,42.41,42.43,51500.0,30.1193,30.1476,30.0838,30.098,51500.0
2014-04-04 10:05:00,42.42,42.47,42.36,42.44,42800.0,30.0909,30.1264,30.0483,30.1051,42800.0
2014-04-04 10:10:00,42.44,42.5,42.36,42.39,44000.0,30.1051,30.1476,30.0483,30.0696,44000.0
2014-04-04 10:15:00,42.4,42.4,42.3,42.3,45600.0,30.0767,30.0767,30.0058,30.0058,45600.0
2014-04-04 10:20:00,42.31,42.33,42.25,42.31,76500.0,30.0129,30.027,29.9703,30.0129,76500.0
2014-04-04 10:25:00,42.3,42.32,42.22,42.32,23200.0,30.0058,30.0199,29.949,30.0199,23200.0
2014-04-04 10:30:00,42.33,42.43,42.33,42.36,18400.0,30.027,30.098,30.027,30.0483,18400.0
2014-04-04 10:35:00,42.35,42.38,42.3,42.31,20000.0,30.0412,30.0625,30.0058,30.0129,20000.0
2014-04-04 10:40:00,42.31,42.35,42.27,42.27,28900.0,30.0129,30.0412,29.9845,29.9845,28900.0
2014-04-04 10:45:00,42.26,42.31,42.24,42.24,20400.0,29.9774,30.0129,29.9632,29.9632,20400.0
2014-04-04 10:50:00,42.24,42.25,42.16,42.2,30400.0,29.9632,29.9703,29.9065,29.9348,30400.0
2014-04-04 10:55:00,42.21,42.26,42.16,42.17,22200.0,29.9419,29.9774,29.9065,29.9135,22200.0
2014-04-04 11:00:00,42.17,42.19,42.11,42.12,29400.0,29.9135,29.9277,29.871,29.8781,29400.0
2014-04-04 11:05:00,42.11,42.12,42.03,42.03,22400.0,29.871,29.8781,29.8142,29.8142,22400.0
2014-04-04 11:10:00,42.03,42.07,42.02,42.07,14200.0,29.8142,29.8426,29.8071,29.8426,14200.0
2014-04-04 11:15:00,42.06,42.08,42.02,42.02,20200.0,29.8355,29.8497,29.8071,29.8071,20200.0
2014-04-04 11:20:00,42.02,42.07,41.97,42.0,168900.0,29.8071,29.8426,29.7717,29.793,168900.0
2014-04-04 11:25:00,42.0,42.06,41.98,42.05,42400.0,29.793,29.8355,29.7788,29.8284,42400.0
2014-04-04 11:30:00,42.05,42.15,42.04,42.15,21900.0,29.8284,29.8994,29.8213,29.8994,21900.0
2014-04-04 11:35:00,42.14,42.17,42.08,42.12,22300.0,29.8923,29.9135,29.8497,29.8781,22300.0
2014-04-04 11:40:00,42.11,42.11,42.05,42.05,43200.0,29.871,29.871,29.8284,29.8284,43200.0
2014-04-04 11:45:00,42.05,42.09,41.92,41.92,47200.0,29.8284,29.8568,29.7362,29.7362,47200.0
2014-04-04 11:50:00,41.93,42.01,41.92,41.92,14800.0,29.7433,29.8,29.7362,29.7362,14800.0
2014-04-04 11:55:00,41.92,42.01,41.89,42.0,33700.0,29.7362,29.8,29.7149,29.793,33700.0
2014-04-04 12:00:00,42.0,42.01,41.94,41.96,46700.0,29.793,29.8,29.7504,29.7646,46700.0
2014-04-04 12:05:00,41.96,41.98,41.91,41.94,48000.0,29.7646,29.7788,29.7291,29.7504,48000.0
2014-04-04 12:10:00,41.94,42.02,41.91,41.98,68500.0,29.7504,29.8071,29.7291,29.7788,68500.0
2014-04-04 12:15:00,41.99,42.04,41.99,42.0,11000.0,29.7859,29.8213,29.7859,29.793,11000.0
2014-04-04 12:20:00,42.0,42.02,41.98,42.02,24500.0,29.793,29.8071,29.7788,29.8071,24500.0
2014-04-04 12:25:00,42.03,42.03,41.98,41.99,21100.0,29.8142,29.8142,29.7788,29.7859,21100.0
2014-04-04 12:30:00,42.0,42.02,41.97,41.98,23800.0,29.793,29.8071,29.7717,29.7788,23800.0
2014-04-04 12:35:00,41.97,41.98,41.95,41.97,52700.0,29.7717,29.7788,29.7575,29.7717,52700.0
2014-04-04 12:40:00,41.97,41.99,41.96,41.97,12600.0,29.7717,29.7859,29.7646,29.7717,12600.0
2014-04-04 12:45:00,41.97,42.01,41.93,41.97,32500.0,29.7717,29.8,29.7433,29.7717,32500.0
2014-04-04 12:50:00,41.97,41.99,41.95,41.96,27700.0,29.7717,29.7859,29.7575,29.7646,27700.0
2014-04-04 12:55:00,41.94,41.94,41.89,41.94,22000.0,29.7504,29.7504,29.7149,29.7504,22000.0
2014-04-04 13:00:00,41.93,41.96,41.87,41.95,41300.0,29.7433,29.7646,29.7007,29.7575,41300.0
2014-04-04 13:05:00,41.96,42.01,41.93,41.97,21800.0,29.7646,29.8,29.7433,29.7717,21800.0
2014-04-04 13:10:00,41.98,42.03,41.96,42.03,21000.0,29.7788,29.8142,29.7646,29.8142,21000.0
2014-04-04 13:15:00,42.03,42.04,42.0,42.03,26200.0,29.8142,29.8213,29.793,29.8142,26200.0
2014-04-04 13:20:00,42.04,42.08,42.0,42.0,69600.0,29.8213,29.8497,29.793,29.793,69600.0
2014-04-04 13:25:00,42.0,42.02,41.93,41.93,9800.0,29.793,29.8071,29.7433,29.7433,9800.0
2014-04-04 13:30:00,41.93,41.93,41.84,41.84,29000.0,29.7433,29.7433,29.6795,29.6795,29000.0
2014-04-04 13:35:00,41.84,41.91,41.84,41.87,10900.0,29.6795,29.7291,29.6795,29.7007,10900.0
2014-04-04 13:40:00,41.88,41.88,41.81,41.81,11800.0,29.7078,29.7078,29.6582,29.6582,11800.0
2014-04-04 13:45:00,41.82,41.84,41.78,41.79,20300.0,29.6653,29.6795,29.6369,29.644,20300.0
2014-04-04 13:50:00,41.79,41.84,41.77,41.82,13300.0,29.644,29.6795,29.6298,29.6653,13300.0
2014-04-04 13:55:00,41.82,41.82,41.76,41.79,26000.0,29.6653,29.6653,29.6227,29.644,26000.0
2014-04-04 14:00:00,41.79,41.82,41.75,41.76,23400.0,29.644,29.6653,29.6156,29.6227,23400.0
2014-04-04 14:05:00,41.76,41.76,41.71,41.73,14300.0,29.6227,29.6227,29.5872,29.6014,14300.0
2014-04-04 14:10:00,41.72,41.79,41.7,41.78,15000.0,29.5943,29.644,29.5801,29.6369,15000.0
2014-04-04 14:15:00,41.78,41.87,41.77,41.85,50900.0,29.6369,29.7007,29.6298,29.6866,50900.0
2014-04-04 14:20:00,41.84,41.85,41.81,41.82,21000.0,29.6795,29.6866,29.6582,29.6653,21000.0
2014-04-04 14:25:00,41.81,41.83,41.79,41.8,18700.0,29.6582,29.6724,29.644,29.6511,18700.0
2014-04-04 14:30:00,41.8,41.8,41.76,41.76,17000.0,29.6511,29.6511,29.6227,29.6227,17000.0
2014-04-04 14:35:00,41.75,41.75,41.68,41.69,23700.0,29.6156,29.6156,29.566,29.5731,23700.0
2014-04-04 14:40:00,41.69,41.73,41.67,41.69,16300.0,29.5731,29.6014,29.5589,29.5731,16300.0
2014-04-04 14:45:00,41.68,41.72,41.64,41.7,25400.0,29.566,29.5943,29.5376,29.5801,25400.0
2014-04-04 14:50:00,41.69,41.71,41.67,41.68,20600.0,29.5731,29.5872,29.5589,29.566,20600.0
2014-04-04 14:55:00,41.68,41.71,41.67,41.71,20600.0,29.566,29.5872,29.5589,29.5872,20600.0
2014-04-04 15:00:00,41.71,41.71,41.64,41.64,32000.0,29.5872,29.5872,29.5376,29.5376,32000.0
2014-04-04 15:05:00,41.63,41.64,41.59,41.61,32200.0,29.5305,29.5376,29.5021,29.5163,32200.0
2014-04-04 15:10:00,41.62,41.64,41.59,41.63,31500.0,29.5234,29.5376,29.5021,29.5305,31500.0
2014-04-04 15:15:00,41.63,41.66,41.58,41.65,44500.0,29.5305,29.5518,29.495,29.5447,44500.0
2014-04-04 15:20:00,41.65,41.65,41.61,41.61,45900.0,29.5447,29.5447,29.5163,29.5163,45900.0
2014-04-04 15:25:00,41.61,41.64,41.57,41.61,39800.0,29.5163,29.5376,29.4879,29.5163,39800.0
2014-04-04 15:30:00,41.6,41.62,41.55,41.55,30300.0,29.5092,29.5234,29.4737,29.4737,30300.0
2014-04-04 15:35:00,41.56,41.58,41.54,41.55,42200.0,29.4808,29.495,29.4667,29.4737,42200.0
2014-04-04 15:40:00,41.55,41.56,41.48,41.5,62300.0,29.4737,29.4808,29.4241,29.4383,62300.0
2014-04-04 15:45:00,41.5,41.55,41.49,41.55,60700.0,29.4383,29.4737,29.4312,29.4737,60700.0
2014-04-04 15:50:00,41.55,41.57,41.51,41.55,81800.0,29.4737,29.4879,29.4454,29.4737,81800.0
2014-04-04 15:55:00,41.55,41.56,41.45,41.48,201800.0,29.4737,29.4808,29.4028,29.4241,201800.0
2014-04-07 09:30:00,41.2,41.48,41.2,41.48,58600.0,29.2255,29.4241,29.2255,29.4241,58600.0
2014-04-07 09:35:00,41.42,41.42,41.12,41.14,21200.0,29.3815,29.3815,29.1687,29.1829,21200.0
2014-04-07 09:40:00,41.14,41.19,40.99,41.03,47800.0,29.1829,29.2184,29.0765,29.1049,47800.0
2014-04-07 09:45:00,41.03,41.15,41.01,41.04,23400.0,29.1049,29.19,29.0907,29.112,23400.0
2014-04-07 09:50:00,41.04,41.14,41.04,41.06,20100.0,29.112,29.1829,29.112,29.1262,20100.0
2014-04-07 09:55:00,41.06,41.31,41.06,41.29,28900.0,29.1262,29.3035,29.1262,29.2893,28900.0
2014-04-07 10:00:00,41.28,41.3,41.17,41.18,33800.0,29.2822,29.2964,29.2042,29.2113,33800.0
2014-04-07 10:05:00,41.18,41.21,41.09,41.18,35200.0,29.2113,29.2326,29.1474,29.2113,35200.0
2014-04-07 10:10:00,41.2,41.2,41.1,41.19,33100.0,29.2255,29.2255,29.1545,29.2184,33100.0
2014-04-07 10:15:00,41.2,41.21,41.14,41.18,27500.0,29.2255,29.2326,29.1829,29.2113,27500.0
2014-04-07 10:20:00,41.18,41.21,41.16,41.2,21000.0,29.2113,29.2326,29.1971,29.2255,21000.0
2014-04-07 10:25:00,41.2,41.3,41.16,41.16,30700.0,29.2255,29.2964,29.1971,29.1971,30700.0
2014-04-07 10:30:00,41.16,41.27,41.13,41.27,33000.0,29.1971,29.2751,29.1758,29.2751,33000.0
2014-04-07 10:35:00,41.27,41.28,41.14,41.19,31500.0,29.2751,29.2822,29.1829,29.2184,31500.0
2014-04-07 10:40:00,41.19,41.27,41.17,41.27,21100.0,29.2184,29.2751,29.2042,29.2751,21100.0
2014-04-07 10:45:00,41.26,41.26,41.17,41.18,19900.0,29.268,29.268,29.2042,29.2113,19900.0
2014-04-07 10:50:00,41.18,41.19,41.09,41.09,36300.0,29.2113,29.2184,29.1474,29.1474,36300.0
2014-04-07 10:55:00,41.09,41.09,41.04,41.04,60600.0,29.1474,29.1474,29.112,29.112,60600.0
2014-04-07 11:00:00,41.04,41.07,40.98,41.03,56900.0,29.112,29.1333,29.0694,29.1049,56900.0
2014-04-07 11:05:00,41.04,41.04,40.92,40.92,48100.0,29.112,29.112,29.0269,29.0269,48100.0
2014-04-07 11:10:00,40.91,40.91,40.88,40.89,47400.0,29.0198,29.0198,28.9985,29.0056,47400.0
2014-04-07 11:15:00,40.89,40.91,40.88,40.9,56200.0,29.0056,29.0198,28.9985,29.0127,56200.0
2014-04-07 11:20:00,40.9,40.9,40.81,40.83,50800.0,29.0127,29.0127,28.9488,28.963,50800.0
2014-04-07 11:25:00,40.83,40.84,40.76,40.8,68400.0,28.963,28.9701,28.9134,28.9417,68400.0
2014-04-07 11:30:00,40.79,40.99,40.79,40.98,30200.0,28.9346,29.0765,28.9346,29.0694,30200.0
2014-04-07 11:35:00,40.97,41.05,40.97,41.04,17600.0,29.0623,29.1191,29.0623,29.112,17600.0
2014-04-07 11:40:00,41.04,41.04,40.95,40.96,23300.0,29.112,29.112,29.0481,29.0552,23300.0
2014-04-07 11:45:00,40.96,40.98,40.95,40.98,13100.0,29.0552,29.0694,29.0481,29.0694,13100.0
2014-04-07 11:50:00,40.99,41.0,40.95,40.98,15500.0,29.0765,29.0836,29.0481,29.0694,15500.0
2014-04-07 11:55:00,40.97,40.98,40.94,40.98,19300.0,29.0623,29.0694,29.041,29.0694,19300.0
2014-04-07 12:00:00,40.98,41.02,40.95,41.02,18600.0,29.0694,29.0978,29.0481,29.0978,18600.0
2014-04-07 12:05:00,41.02,41.03,40.99,41.01,12700.0,29.0978,29.1049,29.0765,29.0907,12700.0
2014-04-07 12:10:00,41.0,41.01,40.94,40.95,19200.0,29.0836,29.0907,29.041,29.0481,19200.0
2014-04-07 12:15:00,40.94,40.94,40.88,40.89,20000.0,29.041,29.041,28.9985,29.0056,20000.0
2014-04-07 12:20:00,40.9,40.96,40.9,40.93,16300.0,29.0127,29.0552,29.0127,29.0339,16300.0
2014-04-07 12:25:00,40.94,40.97,40.93,40.94,11200.0,29.041,29.0623,29.0339,29.041,11200.0
2014-04-07 12:30:00,40.94,40.95,40.89,40.95,16100.0,29.041,29.0481,29.0056,29.0481,16100.0
2014-04-07 12:35:00,40.95,41.06,40.94,41.02,18100.0,29.0481,29.1262,29.041,29.0978,18100.0
2014-04-07 12:40:00,41.03,41.06,41.02,41.04,11000.0,29.1049,29.1262,29.0978,29.112,11000.0
2014-04-07 12:45:00,41.05,41.06,41.0,41.0,16200.0,29.1191,29.1262,29.0836,29.0836,16200.0
2014-04-07 12:50:00,41.0,41.02,40.99,41.01,11500.0,29.0836,29.0978,29.0765,29.0907,11500.0
2014-04-07 12:55:00,41.02,41.07,41.02,41.07,12300.0,29.0978,29.1333,29.0978,29.1333,12300.0
2014-04-07 13:00:00,41.06,41.09,41.05,41.08,12000.0,29.1262,29.1474,29.1191,29.1403,12000.0
2014-04-07 13:05:00,41.08,41.08,41.0,41.02,28500.0,29.1403,29.1403,29.0836,29.0978,28500.0
2014-04-07 13:10:00,41.03,41.04,40.99,41.04,12100.0,29.1049,29.112,29.0765,29.112,12100.0
2014-04-07 13:15:00,41.03,41.08,41.03,41.05,12500.0,29.1049,29.1403,29.1049,29.1191,12500.0
2014-04-07 13:20:00,41.06,41.15,41.06,41.12,14800.0,29.1262,29.19,29.1262,29.1687,14800.0
2014-04-07 13:25:00,41.11,41.11,41.07,41.09,24900.0,29.1616,29.1616,29.1333,29.1474,24900.0
2014-04-07 13:30:00,41.08,41.09,41.03,41.05,19300.0,29.1403,29.1474,29.1049,29.1191,19300.0
2014-04-07 13:35:00,41.05,41.06,41.01,41.06,19500.0,29.1191,29.1262,29.0907,29.1262,19500.0
2014-04-07 13:40:00,41.05,41.12,41.04,41.11,21100.0,29.1191,29.1687,29.112,29.1616,21100.0
2014-04-07 13:45:00,41.11,41.15,41.1,41.12,18900.0,29.1616,29.19,29.1545,29.1687,18900.0
2014-04-07 13:50:00,41.12,41.16,41.11,41.14,28700.0,29.1687,29.1971,29.1616,29.1829,28700.0
2014-04-07 13:55:00,41.13,41.15,41.11,41.14,17000.0,29.1758,29.19,29.1616,29.1829,17000.0
2014-04-07 14:00:00,41.13,41.18,41.1,41.16,25700.0,29.1758,29.2113,29.1545,29.1971,25700.0
2014-04-07 14:05:00,41.16,41.17,41.12,41.16,13900.0,29.1971,29.2042,29.1687,29.1971,13900.0
2014-04-07 14:10:00,41.16,41.16,41.13,41.13,16200.0,29.1971,29.1971,29.1758,29.1758,16200.0
2014-04-07 14:15:00,41.13,41.18,41.12,41.17,16600.0,29.1758,29.2113,29.1687,29.2042,16600.0
2014-04-07 14:20:00,41.17,41.2,41.16,41.16,20500.0,29.2042,29.2255,29.1971,29.1971,20500.0
2014-04-07 14:25:00,41.16,41.18,41.12,41.16,54600.0,29.1971,29.2113,29.1687,29.1971,54600.0
2014-04-07 14:30:00,41.16,41.17,41.14,41.17,16500.0,29.1971,29.2042,29.1829,29.2042,16500.0
2014-04-07 14:35:00,41.16,41.19,41.14,41.19,14100.0,29.1971,29.2184,29.1829,29.2184,14100.0
2014-04-07 14:40:00,41.19,41.26,41.19,41.26,41200.0,29.2184,29.268,29.2184,29.268,41200.0
2014-04-07 14:45:00,41.27,41.32,41.26,41.31,32800.0,29.2751,29.3106,29.268,29.3035,32800.0
2014-04-07 14:50:00,41.32,41.36,41.3,41.35,14700.0,29.3106,29.339,29.2964,29.3319,14700.0
2014-04-07 14:55:00,41.35,41.38,41.34,41.35,21000.0,29.3319,29.3532,29.3248,29.3319,21000.0
2014-04-07 15:00:00,41.35,41.37,41.34,41.36,32000.0,29.3319,29.3461,29.3248,29.339,32000.0
2014-04-07 15:05:00,41.35,41.41,41.34,41.41,39600.0,29.3319,29.3744,29.3248,29.3744,39600.0
2014-04-07 15:10:00,41.42,41.47,41.36,41.46,36600.0,29.3815,29.417,29.339,29.4099,36600.0
2014-04-07 15:15:00,41.46,41.46,41.42,41.43,26200.0,29.4099,29.4099,29.3815,29.3886,26200.0
2014-04-07 15:20:00,41.42,41.43,41.36,41.37,20500.0,29.3815,29.3886,29.339,29.3461,20500.0
2014-04-07 15:25:00,41.37,41.41,41.37,41.4,38400.0,29.3461,29.3744,29.3461,29.3673,38400.0
2014-04-07 15:30:00,41.41,41.41,41.37,41.39,41300.0,29.3744,29.3744,29.3461,29.3602,41300.0
2014-04-07 15:35:00,41.38,41.42,41.37,41.4,64000.0,29.3532,29.3815,29.3461,29.3673,64000.0
2014-04-07 15:40:00,41.4,41.4,41.37,41.38,53100.0,29.3673,29.3673,29.3461,29.3532,53100.0
2014-04-07 15:45:00,41.37,41.38,41.35,41.36,69600.0,29.3461,29.3532,29.3319,29.339,69600.0
2014-04-07 15:50:00,41.35,41.37,41.27,41.27,392100.0,29.3319,29.3461,29.2751,29.2751,392100.0
2014-04-07 15:55:00,41.27,41.4,41.27,41.35,258400.0,29.2751,29.3673,29.2751,29.3319,258400.0
2014-04-08 09:30:00,41.3,41.32,41.11,41.24,54600.0,29.2964,29.3106,29.1616,29.2538,54600.0
2014-04-08 09:35:00,41.26,41.39,41.24,41.34,10100.0,29.268,29.3602,29.2538,29.3248,10100.0
2014-04-08 09:40:00,41.31,41.36,41.24,41.24,15800.0,29.3035,29.339,29.2538,29.2538,15800.0
2014-04-08 09:45:00,41.22,41.27,41.19,41.21,13300.0,29.2397,29.2751,29.2184,29.2326,13300.0
2014-04-08 09:50:00,41.19,41.19,41.07,41.15,29400.0,29.2184,29.2184,29.1333,29.19,29400.0
2014-04-08 09:55:00,41.17,41.22,41.14,41.15,16600.0,29.2042,29.2397,29.1829,29.19,16600.0
2014-04-08 10:00:00,41.16,41.26,41.16,41.18,28700.0,29.1971,29.268,29.1971,29.2113,28700.0
2014-04-08 10:05:00,41.17,41.23,41.16,41.19,31700.0,29.2042,29.2468,29.1971,29.2184,31700.0
2014-04-08 10:10:00,41.19,41.19,41.09,41.12,32300.0,29.2184,29.2184,29.1474,29.1687,32300.0
2014-04-08 10:15:00,41.13,41.18,41.07,41.08,21800.0,29.1758,29.2113,29.1333,29.1403,21800.0
2014-04-08 10:20:00,41.09,41.13,41.07,41.09,40100.0,29.1474,29.1758,29.1333,29.1474,40100.0
2014-04-08 10:25:00,41.09,41.14,41.04,41.05,65400.0,29.1474,29.1829,29.112,29.1191,65400.0
2014-04-08 10:30:00,41.06,41.16,41.06,41.14,27800.0,29.1262,29.1971,29.1262,29.1829,27800.0
2014-04-08 10:35:00,41.14,41.16,41.11,41.14,22200.0,29.1829,29.1971,29.1616,29.1829,22200.0
2014-04-08 10:40:00,41.14,41.16,41.12,41.15,26900.0,29.1829,29.1971,29.1687,29.19,26900.0
2014-04-08 10:45:00,41.15,41.18,41.12,41.14,40300.0,29.19,29.2113,29.1687,29.1829,40300.0
2014-04-08 10:50:00,41.13,41.23,41.13,41.22,151300.0,29.1758,29.2468,29.1758,29.2397,151300.0
2014-04-08 10:55:00,41.22,41.27,41.22,41.23,41000.0,29.2397,29.2751,29.2397,29.2468,41000.0
2014-04-08 11:00:00,41.23,41.32,41.22,41.31,22400.0,29.2468,29.3106,29.2397,29.3035,22400.0
2014-04-08 11:05:00,41.32,41.39,41.28,41.39,24800.0,29.3106,29.3602,29.2822,29.3602,24800.0
2014-04-08 11:10:00,41.39,41.39,41.34,41.38,31500.0,29.3602,29.3602,29.3248,29.3532,31500.0
2014-04-08 11:15:00,41.39,41.49,41.39,41.49,27900.0,29.3602,29.4312,29.3602,29.4312,27900.0
2014-04-08 11:20:00,41.49,41.54,41.48,41.54,32600.0,29.4312,29.4667,29.4241,29.4667,32600.0
2014-04-08 11:25:00,41.53,41.55,41.49,41.52,26100.0,29.4596,29.4737,29.4312,29.4525,26100.0
2014-04-08 11:30:00,41.51,41.52,41.47,41.47,18200.0,29.4454,29.4525,29.417,29.417,18200.0
2014-04-08 11:35:00,41.46,41.46,41.41,41.44,25500.0,29.4099,29.4099,29.3744,29.3957,25500.0
2014-04-08 11:40:00,41.44,41.47,41.41,41.42,25100.0,29.3957,29.417,29.3744,29.3815,25100.0
2014-04-08 11:45:00,41.43,41.46,41.36,41.37,16100.0,29.3886,29.4099,29.339,29.3461,16100.0
2014-04-08 11:50:00,41.38,41.39,41.36,41.37,7600.0,29.3532,29.3602,29.339,29.3461,7600.0
2014-04-08 11:55:00,41.37,41.39,41.35,41.36,28700.0,29.3461,29.3602,29.3319,29.339,28700.0
2014-04-08 12:00:00,41.37,41.38,41.35,41.38,14600.0,29.3461,29.3532,29.3319,29.3532,14600.0
2014-04-08 12:05:00,41.38,41.4,41.36,41.39,25900.0,29.3532,29.3673,29.339,29.3602,25900.0
2014-04-08 12:10:00,41.39,41.39,41.37,41.38,10600.0,29.3602,29.3602,29.3461,29.3532,10600.0
2014-04-08 12:15:00,41.39,41.39,41.36,41.38,8200.0,29.3602,29.3602,29.339,29.3532,8200.0
2014-04-08 12:20:00,41.38,41.38,41.36,41.37,12300.0,29.3532,29.3532,29.339,29.3461,12300.0
2014-04-08 12:25:00,41.38,41.39,41.37,41.37,17400.0,29.3532,29.3602,29.3461,29.3461,17400.0
2014-04-08 12:30:00,41.38,41.39,41.36,41.38,7100.0,29.3532,29.3602,29.339,29.3532,7100.0
2014-04-08 12:35:00,41.38,41.38,41.35,41.37,6200.0,29.3532,29.3532,29.3319,29.3461,6200.0
2014-04-08 12:40:00,41.36,41.38,41.35,41.36,27500.0,29.339,29.3532,29.3319,29.339,27500.0
2014-04-08 12:45:00,41.36,41.37,41.35,41.35,4500.0,29.339,29.3461,29.3319,29.3319,4500.0
2014-04-08 12:50:00,41.35,41.38,41.34,41.38,23700.0,29.3319,29.3532,29.3248,29.3532,23700.0
2014-04-08 12:55:00,41.38,41.39,41.35,41.35,4800.0,29.3532,29.3602,29.3319,29.3319,4800.0
2014-04-08 13:00:00,41.36,41.38,41.36,41.36,9900.0,29.339,29.3532,29.339,29.339,9900.0
2014-04-08 13:05:00,41.36,41.37,41.35,41.35,6700.0,29.339,29.3461,29.3319,29.3319,6700.0
2014-04-08 13:10:00,41.36,41.38,41.36,41.38,9000.0,29.339,29.3532,29.339,29.3532,9000.0
2014-04-08 13:15:00,41.38,41.39,41.38,41.39,12700.0,29.3532,29.3602,29.3532,29.3602,12700.0
2014-04-08 13:20:00,41.38,41.4,41.36,41.38,14900.0,29.3532,29.3673,29.339,29.3532,14900.0
2014-04-08 13:25:00,41.39,41.45,41.38,41.43,16400.0,29.3602,29.4028,29.3532,29.3886,16400.0
2014-04-08 13:30:00,41.43,41.45,41.41,41.45,13400.0,29.3886,29.4028,29.3744,29.4028,13400.0
2014-04-08 13:35:00,41.44,41.46,41.41,41.43,15800.0,29.3957,29.4099,29.3744,29.3886,15800.0
2014-04-08 13:40:00,41.44,41.47,41.44,41.47,12800.0,29.3957,29.417,29.3957,29.417,12800.0
2014-04-08 13:45:00,41.46,41.48,41.41,41.42,39700.0,29.4099,29.4241,29.3744,29.3815,39700.0
2014-04-08 13:50:00,41.42,41.46,41.41,41.45,17800.0,29.3815,29.4099,29.3744,29.4028,17800.0
2014-04-08 13:55:00,41.45,41.47,41.45,41.47,13100.0,29.4028,29.417,29.4028,29.417,13100.0
2014-04-08 14:00:00,41.47,41.48,41.45,41.45,10800.0,29.417,29.4241,29.4028,29.4028,10800.0
2014-04-08 14:05:00,41.45,41.46,41.38,41.39,34000.0,29.4028,29.4099,29.3532,29.3602,34000.0
2014-04-08 14:10:00,41.39,41.44,41.38,41.43,17600.0,29.3602,29.3957,29.3532,29.3886,17600.0
2014-04-08 14:15:00,41.44,41.45,41.38,41.39,14000.0,29.3957,29.4028,29.3532,29.3602,14000.0
2014-04-08 14:20:00,41.39,41.41,41.37,41.39,23900.0,29.3602,29.3744,29.3461,29.3602,23900.0
2014-04-08 14:25:00,41.4,41.41,41.38,41.39,17300.0,29.3673,29.3744,29.3532,29.3602,17300.0
2014-04-08 14:30:00,41.39,41.39,41.36,41.36,17100.0,29.3602,29.3602,29.339,29.339,17100.0
2014-04-08 14:35:00,41.36,41.37,41.34,41.36,28500.0,29.339,29.3461,29.3248,29.339,28500.0
2014-04-08 14:40:00,41.36,41.36,41.31,41.33,14200.0,29.339,29.339,29.3035,29.3177,14200.0
2014-04-08 14:45:00,41.32,41.35,41.3,41.35,28100.0,29.3106,29.3319,29.2964,29.3319,28100.0
2014-04-08 14:50:00,41.36,41.38,41.35,41.36,21500.0,29.339,29.3532,29.3319,29.339,21500.0
2014-04-08 14:55:00,41.36,41.39,41.35,41.37,20300.0,29.339,29.3602,29.3319,29.3461,20300.0
2014-04-08 15:00:00,41.36,41.36,41.31,41.32,21800.0,29.339,29.339,29.3035,29.3106,21800.0
2014-04-08 15:05:00,41.31,41.34,41.3,41.33,38400.0,29.3035,29.3248,29.2964,29.3177,38400.0
2014-04-08 15:10:00,41.33,41.35,41.3,41.35,25800.0,29.3177,29.3319,29.2964,29.3319,25800.0
2014-04-08 15:15:00,41.35,41.38,41.34,41.37,19900.0,29.3319,29.3532,29.3248,29.3461,19900.0
2014-04-08 15:20:00,41.36,41.39,41.35,41.35,32100.0,29.339,29.3602,29.3319,29.3319,32100.0
2014-04-08 15:25:00,41.35,41.39,41.35,41.35,27000.0,29.3319,29.3602,29.3319,29.3319,27000.0
2014-04-08 15:30:00,41.36,41.4,41.36,41.4,36900.0,29.339,29.3673,29.339,29.3673,36900.0
2014-04-08 15:35:00,41.39,41.41,41.39,41.41,28400.0,29.3602,29.3744,29.3602,29.3744,28400.0
2014-04-08 15:40:00,41.41,41.41,41.37,41.39,46400.0,29.3744,29.3744,29.3461,29.3602,46400.0
2014-04-08 15:45:00,41.38,41.43,41.37,41.43,42800.0,29.3532,29.3886,29.3461,29.3886,42800.0
2014-04-08 15:50:00,41.42,41.42,41.35,41.38,54400.0,29.3815,29.3815,29.3319,29.3532,54400.0
2014-04-08 15:55:00,41.37,41.4,41.29,41.3,217900.0,29.3461,29.3673,29.2893,29.2964,217900.0
2014-04-09 09:30:00,41.37,41.52,41.3,41.48,43800.0,29.3461,29.4525,29.2964,29.4241,43800.0
2014-04-09 09:35:00,41.5,41.5,41.28,41.29,46100.0,29.4383,29.4383,29.2822,29.2893,46100.0
2014-04-09 09:40:00,41.3,41.3,41.15,41.15,33600.0,29.2964,29.2964,29.19,29.19,33600.0
2014-04-09 09:45:00,41.15,41.18,41.07,41.07,21000.0,29.19,29.2113,29.1333,29.1333,21000.0
2014-04-09 09:50:00,41.07,41.12,41.05,41.08,37100.0,29.1333,29.1687,29.1191,29.1403,37100.0
2014-04-09 09:55:00,41.09,41.1,41.04,41.06,38600.0,29.1474,29.1545,29.112,29.1262,38600.0
2014-04-09 10:00:00,41.05,41.08,41.01,41.01,35100.0,29.1191,29.1403,29.0907,29.0907,35100.0
2014-04-09 10:05:00,41.01,41.04,40.97,40.98,51100.0,29.0907,29.112,29.0623,29.0694,51100.0
2014-04-09 10:10:00,40.99,41.0,40.95,40.96,35800.0,29.0765,29.0836,29.0481,29.0552,35800.0
2014-04-09 10:15:00,40.96,41.04,40.96,41.0,39400.0,29.0552,29.112,29.0552,29.0836,39400.0
2014-04-09 10:20:00,41.0,41.04,41.0,41.02,78300.0,29.0836,29.112,29.0836,29.0978,78300.0
2014-04-09 10:25:00,41.03,41.04,40.99,40.99,38700.0,29.1049,29.112,29.0765,29.0765,38700.0
2014-04-09 10:30:00,41.0,41.06,40.99,41.04,38300.0,29.0836,29.1262,29.0765,29.112,38300.0
2014-04-09 10:35:00,41.03,41.05,41.02,41.02,23400.0,29.1049,29.1191,29.0978,29.0978,23400.0
2014-04-09 10:40:00,41.02,41.05,41.0,41.01,29000.0,29.0978,29.1191,29.0836,29.0907,29000.0
2014-04-09 10:45:00,41.01,41.02,40.92,40.93,56100.0,29.0907,29.0978,29.0269,29.0339,56100.0
2014-04-09 10:50:00,40.92,40.93,40.85,40.86,32100.0,29.0269,29.0339,28.9772,28.9843,32100.0
2014-04-09 10:55:00,40.86,40.89,40.81,40.83,49900.0,28.9843,29.0056,28.9488,28.963,49900.0
2014-04-09 11:00:00,40.83,40.83,40.8,40.81,20400.0,28.963,28.963,28.9417,28.9488,20400.0
2014-04-09 11:05:00,40.81,40.89,40.81,40.88,20500.0,28.9488,29.0056,28.9488,28.9985,20500.0
2014-04-09 11:10:00,40.88,40.91,40.87,40.89,19300.0,28.9985,29.0198,28.9914,29.0056,19300.0
2014-04-09 11:15:00,40.89,40.92,40.89,40.92,14200.0,29.0056,29.0269,29.0056,29.0269,14200.0
2014-04-09 11:20:00,40.92,40.93,40.91,40.92,18700.0,29.0269,29.0339,29.0198,29.0269,18700.0
2014-04-09 11:25:00,40.92,40.94,40.91,40.93,16100.0,29.0269,29.041,29.0198,29.0339,16100.0
2014-04-09 11:30:00,40.93,40.95,40.91,40.94,23900.0,29.0339,29.0481,29.0198,29.041,23900.0
2014-04-09 11:35:00,40.95,40.98,40.93,40.98,26500.0,29.0481,29.0694,29.0339,29.0694,26500.0
2014-04-09 11:40:00,40.99,41.03,40.98,41.03,17100.0,29.0765,29.1049,29.0694,29.1049,17100.0
2014-04-09 11:45:00,41.03,41.05,41.02,41.04,12900.0,29.1049,29.1191,29.0978,29.112,12900.0
2014-04-09 11:50:00,41.04,41.04,41.02,41.04,24100.0,29.112,29.112,29.0978,29.112,24100.0
2014-04-09 11:55:00,41.03,41.11,41.02,41.11,12800.0,29.1049,29.1616,29.0978,29.1616,12800.0
2014-04-09 12:00:00,41.11,41.11,41.09,41.09,57800.0,29.1616,29.1616,29.1474,29.1474,57800.0
2014-04-09 12:05:00,41.09,41.11,41.09,41.11,11100.0,29.1474,29.1616,29.1474,29.1616,11100.0
2014-04-09 12:10:00,41.11,41.12,41.1,41.11,8900.0,29.1616,29.1687,29.1545,29.1616,8900.0
2014-04-09 12:15:00,41.12,41.16,41.12,41.16,41700.0,29.1687,29.1971,29.1687,29.1971,41700.0
2014-04-09 12:20:00,41.16,41.19,41.15,41.19,12000.0,29.1971,29.2184,29.19,29.2184,12000.0
2014-04-09 12:25:00,41.19,41.22,41.19,41.2,14700.0,29.2184,29.2397,29.2184,29.2255,14700.0
2014-04-09 12:30:00,41.21,41.22,41.19,41.21,13300.0,29.2326,29.2397,29.2184,29.2326,13300.0
2014-04-09 12:35:00,41.21,41.22,41.2,41.21,7900.0,29.2326,29.2397,29.2255,29.2326,7900.0
2014-04-09 12:40:00,41.21,41.21,41.2,41.2,6600.0,29.2326,29.2326,29.2255,29.2255,6600.0
2014-04-09 12:45:00,41.21,41.22,41.2,41.22,11800.0,29.2326,29.2397,29.2255,29.2397,11800.0
2014-04-09 12:50:00,41.22,41.22,41.2,41.21,9500.0,29.2397,29.2397,29.2255,29.2326,9500.0
2014-04-09 12:55:00,41.2,41.21,41.15,41.15,31800.0,29.2255,29.2326,29.19,29.19,31800.0
2014-04-09 13:00:00,41.16,41.16,41.15,41.15,13000.0,29.1971,29.1971,29.19,29.19,13000.0
2014-04-09 13:05:00,41.16,41.16,41.12,41.12,30000.0,29.1971,29.1971,29.1687,29.1687,30000.0
2014-04-09 13:10:00,41.13,41.13,41.12,41.13,7700.0,29.1758,29.1758,29.1687,29.1758,7700.0
2014-04-09 13:15:00,41.13,41.14,41.13,41.14,10500.0,29.1758,29.1829,29.1758,29.1829,10500.0
2014-04-09 13:20:00,41.14,41.14,41.13,41.13,7600.0,29.1829,29.1829,29.1758,29.1758,7600.0
2014-04-09 13:25:00,41.14,41.14,41.09,41.09,13000.0,29.1829,29.1829,29.1474,29.1474,13000.0
2014-04-09 13:30:00,41.1,41.1,41.07,41.08,21800.0,29.1545,29.1545,29.1333,29.1403,21800.0
2014-04-09 13:35:00,41.09,41.09,41.08,41.09,5300.0,29.1474,29.1474,29.1403,29.1474,5300.0
2014-04-09 13:40:00,41.09,41.09,41.06,41.08,17900.0,29.1474,29.1474,29.1262,29.1403,17900.0
2014-04-09 13:45:00,41.09,41.09,41.07,41.07,14300.0,29.1474,29.1474,29.1333,29.1333,14300.0
2014-04-09 13:50:00,41.08,41.09,41.05,41.06,20400.0,29.1403,29.1474,29.1191,29.1262,20400.0
2014-04-09 13:55:00,41.06,41.06,41.0,41.01,18100.0,29.1262,29.1262,29.0836,29.0907,18100.0
2014-04-09 14:00:00,41.02,41.06,41.02,41.05,89500.0,29.0978,29.1262,29.0978,29.1191,89500.0
2014-04-09 14:05:00,41.05,41.1,41.02,41.09,45600.0,29.1191,29.1545,29.0978,29.1474,45600.0
2014-04-09 14:10:00,41.09,41.12,41.07,41.1,20800.0,29.1474,29.1687,29.1333,29.1545,20800.0
2014-04-09 14:15:00,41.1,41.14,41.09,41.13,36600.0,29.1545,29.1829,29.1474,29.1758,36600.0
2014-04-09 14:20:00,41.14,41.17,41.14,41.17,29500.0,29.1829,29.2042,29.1829,29.2042,29500.0
2014-04-09 14:25:00,41.17,41.2,41.15,41.18,34500.0,29.2042,29.2255,29.19,29.2113,34500.0
2014-04-09 14:30:00,41.18,41.21,41.15,41.16,34800.0,29.2113,29.2326,29.19,29.1971,34800.0
2014-04-09 14:35:00,41.16,41.2,41.16,41.2,27700.0,29.1971,29.2255,29.1971,29.2255,27700.0
2014-04-09 14:40:00,41.2,41.22,41.19,41.21,14000.0,29.2255,29.2397,29.2184,29.2326,14000.0
2014-04-09 14:45:00,41.22,41.23,41.2,41.21,26300.0,29.2397,29.2468,29.2255,29.2326,26300.0
2014-04-09 14:50:00,41.22,41.23,41.21,41.22,18500.0,29.2397,29.2468,29.2326,29.2397,18500.0
2014-04-09 14:55:00,41.22,41.23,41.15,41.16,43900.0,29.2397,29.2468,29.19,29.1971,43900.0
2014-04-09 15:00:00,41.16,41.18,41.15,41.18,22900.0,29.1971,29.2113,29.19,29.2113,22900.0
2014-04-09 15:05:00,41.19,41.22,41.18,41.2,23800.0,29.2184,29.2397,29.2113,29.2255,23800.0
2014-04-09 15:10:00,41.21,41.24,41.2,41.22,19400.0,29.2326,29.2538,29.2255,29.2397,19400.0
2014-04-09 15:15:00,41.23,41.24,41.21,41.23,18900.0,29.2468,29.2538,29.2326,29.2468,18900.0
2014-04-09 15:20:00,41.23,41.26,41.22,41.23,55900.0,29.2468,29.268,29.2397,29.2468,55900.0
2014-04-09 15:25:00,41.22,41.23,41.2,41.22,35900.0,29.2397,29.2468,29.2255,29.2397,35900.0
2014-04-09 15:30:00,41.23,41.28,41.22,41.28,48200.0,29.2468,29.2822,29.2397,29.2822,48200.0
2014-04-09 15:35:00,41.29,41.3,41.27,41.3,41500.0,29.2893,29.2964,29.2751,29.2964,41500.0
2014-04-09 15:40:00,41.3,41.31,41.29,41.31,17700.0,29.2964,29.3035,29.2893,29.3035,17700.0
2014-04-09 15:45:00,41.31,41.33,41.3,41.33,55000.0,29.3035,29.3177,29.2964,29.3177,55000.0
2014-04-09 15:50:00,41.33,41.36,41.31,41.34,132600.0,29.3177,29.339,29.3035,29.3248,132600.0
2014-04-09 15:55:00,41.34,41.34,41.22,41.23,363700.0,29.3248,29.3248,29.2397,29.2468,363700.0
2014-04-10 09:30:00,41.3,41.46,41.21,41.37,65100.0,29.2964,29.4099,29.2326,29.3461,65100.0
2014-04-10 09:35:00,41.41,41.59,41.39,41.56,60000.0,29.3744,29.5021,29.3602,29.4808,60000.0
2014-04-10 09:40:00,41.57,41.62,41.44,41.44,32100.0,29.4879,29.5234,29.3957,29.3957,32100.0
2014-04-10 09:45:00,41.46,41.49,41.38,41.39,22600.0,29.4099,29.4312,29.3532,29.3602,22600.0
2014-04-10 09:50:00,41.39,41.41,41.38,41.4,45400.0,29.3602,29.3744,29.3532,29.3673,45400.0
2014-04-10 09:55:00,41.4,41.42,41.38,41.38,32400.0,29.3673,29.3815,29.3532,29.3532,32400.0
2014-04-10 10:00:00,41.38,41.43,41.33,41.42,40200.0,29.3532,29.3886,29.3177,29.3815,40200.0
2014-04-10 10:05:00,41.42,41.43,41.36,41.42,25700.0,29.3815,29.3886,29.339,29.3815,25700.0
2014-04-10 10:10:00,41.41,41.45,41.35,41.36,32100.0,29.3744,29.4028,29.3319,29.339,32100.0
2014-04-10 10:15:00,41.37,41.37,41.26,41.27,35000.0,29.3461,29.3461,29.268,29.2751,35000.0
2014-04-10 10:20:00,41.27,41.36,41.27,41.35,106600.0,29.2751,29.339,29.2751,29.3319,106600.0
2014-04-10 10:25:00,41.36,41.39,41.31,41.39,27000.0,29.339,29.3602,29.3035,29.3602,27000.0
2014-04-10 10:30:00,41.4,41.4,41.33,41.34,15100.0,29.3673,29.3673,29.3177,29.3248,15100.0
2014-04-10 10:35:00,41.33,41.33,41.27,41.29,12900.0,29.3177,29.3177,29.2751,29.2893,12900.0
2014-04-10 10:40:00,41.28,41.29,41.2,41.23,25500.0,29.2822,29.2893,29.2255,29.2468,25500.0
2014-04-10 10:45:00,41.24,41.28,41.23,41.23,31500.0,29.2538,29.2822,29.2468,29.2468,31500.0
2014-04-10 10:50:00,41.23,41.27,41.19,41.27,82000.0,29.2468,29.2751,29.2184,29.2751,82000.0
2014-04-10 10:55:00,41.28,41.29,41.2,41.2,27400.0,29.2822,29.2893,29.2255,29.2255,27400.0
2014-04-10 11:00:00,41.2,41.21,41.14,41.17,32800.0,29.2255,29.2326,29.1829,29.2042,32800.0
2014-04-10 11:05:00,41.16,41.18,41.13,41.16,25600.0,29.1971,29.2113,29.1758,29.1971,25600.0
2014-04-10 11:10:00,41.15,41.22,41.12,41.21,26500.0,29.19,29.2397,29.1687,29.2326,26500.0
2014-04-10 11:15:00,41.2,41.21,41.16,41.17,41600.0,29.2255,29.2326,29.1971,29.2042,41600.0
2014-04-10 11:20:00,41.17,41.18,41.16,41.16,39900.0,29.2042,29.2113,29.1971,29.1971,39900.0
2014-04-10 11:25:00,41.17,41.18,41.1,41.12,69500.0,29.2042,29.2113,29.1545,29.1687,69500.0
2014-04-10 11:30:00,41.12,41.21,41.12,41.21,97900.0,29.1687,29.2326,29.1687,29.2326,97900.0
2014-04-10 11:35:00,41.2,41.23,41.18,41.2,28000.0,29.2255,29.2468,29.2113,29.2255,28000.0
2014-04-10 11:40:00,41.2,41.24,41.18,41.22,26900.0,29.2255,29.2538,29.2113,29.2397,26900.0
2014-04-10 11:45:00,41.23,41.23,41.18,41.23,36400.0,29.2468,29.2468,29.2113,29.2468,36400.0
2014-04-10 11:50:00,41.22,41.29,41.21,41.28,31800.0,29.2397,29.2893,29.2326,29.2822,31800.0
2014-04-10 11:55:00,41.27,41.3,41.22,41.25,111300.0,29.2751,29.2964,29.2397,29.2609,111300.0
2014-04-10 12:00:00,41.25,41.27,41.13,41.15,65500.0,29.2609,29.2751,29.1758,29.19,65500.0
2014-04-10 12:05:00,41.14,41.15,41.1,41.11,49000.0,29.1829,29.19,29.1545,29.1616,49000.0
2014-04-10 12:10:00,41.11,41.11,41.01,41.04,45600.0,29.1616,29.1616,29.0907,29.112,45600.0
2014-04-10 12:15:00,41.04,41.07,41.04,41.04,54700.0,29.112,29.1333,29.112,29.112,54700.0
2014-04-10 12:20:00,41.05,41.07,41.02,41.04,48600.0,29.1191,29.1333,29.0978,29.112,48600.0
2014-04-10 12:25:00,41.03,41.09,41.03,41.05,39400.0,29.1049,29.1474,29.1049,29.1191,39400.0
2014-04-10 12:30:00,41.06,41.08,41.04,41.06,23700.0,29.1262,29.1403,29.112,29.1262,23700.0
2014-04-10 12:35:00,41.07,41.12,41.06,41.1,48800.0,29.1333,29.1687,29.1262,29.1545,48800.0
2014-04-10 12:40:00,41.1,41.12,41.06,41.11,49400.0,29.1545,29.1687,29.1262,29.1616,49400.0
2014-04-10 12:45:00,41.11,41.13,41.09,41.13,46800.0,29.1616,29.1758,29.1474,29.1758,46800.0
2014-04-10 12:50:00,41.12,41.15,41.1,41.15,37200.0,29.1687,29.19,29.1545,29.19,37200.0
2014-04-10 12:55:00,41.14,41.15,41.06,41.07,22500.0,29.1829,29.19,29.1262,29.1333,22500.0
2014-04-10 13:00:00,41.06,41.07,41.01,41.03,26400.0,29.1262,29.1333,29.0907,29.1049,26400.0
2014-04-10 13:05:00,41.03,41.11,41.03,41.09,21800.0,29.1049,29.1616,29.1049,29.1474,21800.0
2014-04-10 13:10:00,41.1,41.13,41.08,41.08,19300.0,29.1545,29.1758,29.1403,29.1403,19300.0
2014-04-10 13:15:00,41.07,41.07,40.96,40.98,23500.0,29.1333,29.1333,29.0552,29.0694,23500.0
2014-04-10 13:20:00,40.97,40.97,40.89,40.9,21800.0,29.0623,29.0623,29.0056,29.0127,21800.0
2014-04-10 13:25:00,40.91,40.97,40.91,40.97,21600.0,29.0198,29.0623,29.0198,29.0623,21600.0
2014-04-10 13:30:00,40.97,40.99,40.95,40.96,15000.0,29.0623,29.0765,29.0481,29.0552,15000.0
2014-04-10 13:35:00,40.96,40.98,40.95,40.95,59300.0,29.0552,29.0694,29.0481,29.0481,59300.0
2014-04-10 13:40:00,40.94,40.96,40.93,40.96,10200.0,29.041,29.0552,29.0339,29.0552,10200.0
2014-04-10 13:45:00,40.96,40.99,40.94,40.96,27600.0,29.0552,29.0765,29.041,29.0552,27600.0
2014-04-10 13:50:00,40.97,40.99,40.9,40.99,26400.0,29.0623,29.0765,29.0127,29.0765,26400.0
2014-04-10 13:55:00,41.0,41.05,40.99,41.04,21000.0,29.0836,29.1191,29.0765,29.112,21000.0
2014-04-10 14:00:00,41.04,41.06,41.01,41.05,23600.0,29.112,29.1262,29.0907,29.1191,23600.0
2014-04-10 14:05:00,41.04,41.06,41.02,41.03,28900.0,29.112,29.1262,29.0978,29.1049,28900.0
2014-04-10 14:10:00,41.04,41.07,41.02,41.07,14800.0,29.112,29.1333,29.0978,29.1333,14800.0
2014-04-10 14:15:00,41.08,41.11,41.08,41.1,23200.0,29.1403,29.1616,29.1403,29.1545,23200.0
2014-04-10 14:20:00,41.1,41.11,41.08,41.09,30900.0,29.1545,29.1616,29.1403,29.1474,30900.0
2014-04-10 14:25:00,41.09,41.1,41.02,41.02,23900.0,29.1474,29.1545,29.0978,29.0978,23900.0
2014-04-10 14:30:00,41.02,41.03,40.96,40.98,27000.0,29.0978,29.1049,29.0552,29.0694,27000.0
2014-04-10 14:35:00,40.97,40.98,40.88,40.91,25500.0,29.0623,29.0694,28.9985,29.0198,25500.0
2014-04-10 14:40:00,40.91,40.91,40.88,40.89,48100.0,29.0198,29.0198,28.9985,29.0056,48100.0
2014-04-10 14:45:00,40.88,40.89,40.73,40.73,66000.0,28.9985,29.0056,28.8921,28.8921,66000.0
2014-04-10 14:50:00,40.74,40.79,40.71,40.75,25400.0,28.8992,28.9346,28.8779,28.9063,25400.0
2014-04-10 14:55:00,40.75,40.81,40.73,40.8,33200.0,28.9063,28.9488,28.8921,28.9417,33200.0
2014-04-10 15:00:00,40.8,40.8,40.68,40.69,47700.0,28.9417,28.9417,28.8566,28.8637,47700.0
2014-04-10 15:05:00,40.68,40.7,40.63,40.63,36800.0,28.8566,28.8708,28.8211,28.8211,36800.0
2014-04-10 15:10:00,40.62,40.66,40.61,40.64,44100.0,28.814,28.8424,28.8069,28.8282,44100.0
2014-04-10 15:15:00,40.65,40.71,40.65,40.71,28200.0,28.8353,28.8779,28.8353,28.8779,28200.0
2014-04-10 15:20:00,40.71,40.71,40.64,40.65,27500.0,28.8779,28.8779,28.8282,28.8353,27500.0
2014-04-10 15:25:00,40.64,40.69,40.64,40.66,18000.0,28.8282,28.8637,28.8282,28.8424,18000.0
2014-04-10 15:30:00,40.65,40.72,40.63,40.71,40800.0,28.8353,28.885,28.8211,28.8779,40800.0
2014-04-10 15:35:00,40.71,40.73,40.7,40.73,25800.0,28.8779,28.8921,28.8708,28.8921,25800.0
2014-04-10 15:40:00,40.73,40.75,40.7,40.75,42800.0,28.8921,28.9063,28.8708,28.9063,42800.0
2014-04-10 15:45:00,40.75,40.8,40.74,40.78,60600.0,28.9063,28.9417,28.8992,28.9275,60600.0
2014-04-10 15:50:00,40.77,40.77,40.73,40.74,45600.0,28.9204,28.9204,28.8921,28.8992,45600.0
2014-04-10 15:55:00,40.74,40.74,40.63,40.64,382200.0,28.8992,28.8992,28.8211,28.8282,382200.0
2014-04-11 09:30:00,40.48,40.62,40.41,40.57,79000.0,28.7147,28.814,28.6651,28.7786,79000.0
2014-04-11 09:35:00,40.52,40.55,40.44,40.51,44800.0,28.7431,28.7644,28.6864,28.736,44800.0
2014-04-11 09:40:00,40.52,40.55,40.42,40.47,30300.0,28.7431,28.7644,28.6722,28.7076,30300.0
2014-04-11 09:45:00,40.47,40.49,40.41,40.48,34100.0,28.7076,28.7218,28.6651,28.7147,34100.0
2014-04-11 09:50:00,40.47,40.54,40.37,40.4,128800.0,28.7076,28.7573,28.6367,28.658,128800.0
2014-04-11 09:55:00,40.4,40.45,40.35,40.39,42200.0,28.658,28.6935,28.6225,28.6509,42200.0
2014-04-11 10:00:00,40.38,40.4,40.25,40.27,83300.0,28.6438,28.658,28.5516,28.5658,83300.0
2014-04-11 10:05:00,40.26,40.32,40.19,40.19,51100.0,28.5587,28.6012,28.509,28.509,51100.0
2014-04-11 10:10:00,40.19,40.26,40.17,40.19,33800.0,28.509,28.5587,28.4948,28.509,33800.0
2014-04-11 10:15:00,40.2,40.22,40.11,40.15,45400.0,28.5161,28.5303,28.4523,28.4806,45400.0
2014-04-11 10:20:00,40.18,40.22,40.13,40.21,19600.0,28.5019,28.5303,28.4665,28.5232,19600.0
2014-04-11 10:25:00,40.22,40.27,40.22,40.22,28500.0,28.5303,28.5658,28.5303,28.5303,28500.0
2014-04-11 10:30:00,40.23,40.3,40.17,40.27,37100.0,28.5374,28.587,28.4948,28.5658,37100.0
2014-04-11 10:35:00,40.29,40.3,40.17,40.17,25300.0,28.58,28.587,28.4948,28.4948,25300.0
2014-04-11 10:40:00,40.17,40.25,40.14,40.22,23000.0,28.4948,28.5516,28.4736,28.5303,23000.0
2014-04-11 10:45:00,40.22,40.26,40.18,40.25,24700.0,28.5303,28.5587,28.5019,28.5516,24700.0
2014-04-11 10:50:00,40.26,40.47,40.25,40.47,34000.0,28.5587,28.7076,28.5516,28.7076,34000.0
2014-04-11 10:55:00,40.47,40.52,40.45,40.45,28600.0,28.7076,28.7431,28.6935,28.6935,28600.0
2014-04-11 11:00:00,40.44,40.45,40.33,40.33,44900.0,28.6864,28.6935,28.6083,28.6083,44900.0
2014-04-11 11:05:00,40.31,40.37,40.29,40.31,33500.0,28.5941,28.6367,28.58,28.5941,33500.0
2014-04-11 11:10:00,40.31,40.37,40.3,40.35,27800.0,28.5941,28.6367,28.587,28.6225,27800.0
2014-04-11 11:15:00,40.35,40.46,40.35,40.45,20300.0,28.6225,28.7005,28.6225,28.6935,20300.0
2014-04-11 11:20:00,40.45,40.46,40.38,40.41,18000.0,28.6935,28.7005,28.6438,28.6651,18000.0
2014-04-11 11:25:00,40.39,40.4,40.32,40.37,17900.0,28.6509,28.658,28.6012,28.6367,17900.0
2014-04-11 11:30:00,40.36,40.4,40.34,40.4,8400.0,28.6296,28.658,28.6154,28.658,8400.0
2014-04-11 11:35:00,40.41,40.44,40.31,40.37,14500.0,28.6651,28.6864,28.5941,28.6367,14500.0
2014-04-11 11:40:00,40.37,40.39,40.31,40.38,12800.0,28.6367,28.6509,28.5941,28.6438,12800.0
2014-04-11 11:45:00,40.37,40.37,40.29,40.33,15300.0,28.6367,28.6367,28.58,28.6083,15300.0
2014-04-11 11:50:00,40.33,40.35,40.3,40.31,7000.0,28.6083,28.6225,28.587,28.5941,7000.0
2014-04-11 11:55:00,40.3,40.34,40.26,40.32,15300.0,28.587,28.6154,28.5587,28.6012,15300.0
2014-04-11 12:00:00,40.32,40.45,40.32,40.44,27000.0,28.6012,28.6935,28.6012,28.6864,27000.0
2014-04-11 12:05:00,40.44,40.45,40.38,40.38,29700.0,28.6864,28.6935,28.6438,28.6438,29700.0
2014-04-11 12:10:00,40.38,40.41,40.33,40.33,25100.0,28.6438,28.6651,28.6083,28.6083,25100.0
2014-04-11 12:15:00,40.34,40.4,40.32,40.4,21800.0,28.6154,28.658,28.6012,28.658,21800.0
2014-04-11 12:20:00,40.39,40.39,40.35,40.39,12000.0,28.6509,28.6509,28.6225,28.6509,12000.0
2014-04-11 12:25:00,40.39,40.42,40.38,40.41,23000.0,28.6509,28.6722,28.6438,28.6651,23000.0
2014-04-11 12:30:00,40.41,40.44,40.38,40.39,15500.0,28.6651,28.6864,28.6438,28.6509,15500.0
2014-04-11 12:35:00,40.39,40.41,40.38,40.41,6000.0,28.6509,28.6651,28.6438,28.6651,6000.0
2014-04-11 12:40:00,40.42,40.46,40.41,40.44,16600.0,28.6722,28.7005,28.6651,28.6864,16600.0
2014-04-11 12:45:00,40.43,40.44,40.41,40.43,11100.0,28.6793,28.6864,28.6651,28.6793,11100.0
2014-04-11 12:50:00,40.42,40.42,40.33,40.33,11800.0,28.6722,28.6722,28.6083,28.6083,11800.0
2014-04-11 12:55:00,40.32,40.37,40.31,40.37,7400.0,28.6012,28.6367,28.5941,28.6367,7400.0
2014-04-11 13:00:00,40.37,40.38,40.32,40.32,14000.0,28.6367,28.6438,28.6012,28.6012,14000.0
2014-04-11 13:05:00,40.32,40.32,40.2,40.23,15400.0,28.6012,28.6012,28.5161,28.5374,15400.0
2014-04-11 13:10:00,40.23,40.26,40.17,40.18,33800.0,28.5374,28.5587,28.4948,28.5019,33800.0
2014-04-11 13:15:00,40.19,40.19,40.08,40.09,44700.0,28.509,28.509,28.431,28.4381,44700.0
2014-04-11 13:20:00,40.09,40.1,40.03,40.05,48700.0,28.4381,28.4452,28.3955,28.4097,48700.0
2014-04-11 13:25:00,40.04,40.05,39.94,39.95,81700.0,28.4026,28.4097,28.3317,28.3388,81700.0
2014-04-11 13:30:00,39.94,40.1,39.94,40.1,25900.0,28.3317,28.4452,28.3317,28.4452,25900.0
2014-04-11 13:35:00,40.1,40.16,40.1,40.16,17600.0,28.4452,28.4877,28.4452,28.4877,17600.0
2014-04-11 13:40:00,40.16,40.21,40.16,40.18,18700.0,28.4877,28.5232,28.4877,28.5019,18700.0
2014-04-11 13:45:00,40.17,40.22,40.17,40.2,15000.0,28.4948,28.5303,28.4948,28.5161,15000.0
2014-04-11 13:50:00,40.2,40.21,40.14,40.15,21300.0,28.5161,28.5232,28.4736,28.4806,21300.0
2014-04-11 13:55:00,40.14,40.15,40.06,40.06,16400.0,28.4736,28.4806,28.4168,28.4168,16400.0
2014-04-11 14:00:00,40.07,40.15,40.07,40.11,20300.0,28.4239,28.4806,28.4239,28.4523,20300.0
2014-04-11 14:05:00,40.11,40.15,40.11,40.12,18100.0,28.4523,28.4806,28.4523,28.4594,18100.0
2014-04-11 14:10:00,40.13,40.13,40.02,40.03,38100.0,28.4665,28.4665,28.3884,28.3955,38100.0
2014-04-11 14:15:00,40.02,40.05,39.96,39.97,28300.0,28.3884,28.4097,28.3459,28.353,28300.0
2014-04-11 14:20:00,39.96,40.0,39.96,39.97,22600.0,28.3459,28.3742,28.3459,28.353,22600.0
2014-04-11 14:25:00,39.97,40.0,39.94,39.98,21600.0,28.353,28.3742,28.3317,28.3601,21600.0
2014-04-11 14:30:00,39.97,39.99,39.89,39.91,86800.0,28.353,28.3671,28.2962,28.3104,86800.0
2014-04-11 14:35:00,39.91,39.92,39.89,39.91,22700.0,28.3104,28.3175,28.2962,28.3104,22700.0
2014-04-11 14:40:00,39.91,39.93,39.87,39.87,28300.0,28.3104,28.3246,28.282,28.282,28300.0
2014-04-11 14:45:00,39.88,39.88,39.8,39.81,52700.0,28.2891,28.2891,28.2324,28.2395,52700.0
2014-04-11 14:50:00,39.82,39.9,39.8,39.9,32700.0,28.2466,28.3033,28.2324,28.3033,32700.0
2014-04-11 14:55:00,39.91,39.95,39.89,39.91,27900.0,28.3104,28.3388,28.2962,28.3104,27900.0
2014-04-11 15:00:00,39.91,39.92,39.86,39.88,30500.0,28.3104,28.3175,28.2749,28.2891,30500.0
2014-04-11 15:05:00,39.89,39.96,39.88,39.96,19900.0,28.2962,28.3459,28.2891,28.3459,19900.0
2014-04-11 15:10:00,39.96,39.96,39.92,39.95,43900.0,28.3459,28.3459,28.3175,28.3388,43900.0
2014-04-11 15:15:00,39.95,39.97,39.93,39.97,38400.0,28.3388,28.353,28.3246,28.353,38400.0
2014-04-11 15:20:00,39.97,40.05,39.97,40.05,45500.0,28.353,28.4097,28.353,28.4097,45500.0
2014-04-11 15:25:00,40.04,40.04,39.99,39.99,30500.0,28.4026,28.4026,28.3671,28.3671,30500.0
2014-04-11 15:30:00,40.0,40.02,39.98,39.99,35200.0,28.3742,28.3884,28.3601,28.3671,35200.0
2014-04-11 15:35:00,40.0,40.04,39.97,39.99,39000.0,28.3742,28.4026,28.353,28.3671,39000.0
2014-04-11 15:40:00,40.0,40.04,39.97,39.98,69400.0,28.3742,28.4026,28.353,28.3601,69400.0
2014-04-11 15:45:00,39.98,40.0,39.94,39.99,68200.0,28.3601,28.3742,28.3317,28.3671,68200.0
2014-04-11 15:50:00,39.98,39.98,39.92,39.93,97400.0,28.3601,28.3601,28.3175,28.3246,97400.0
2014-04-11 15:55:00,39.93,39.97,39.92,39.94,183300.0,28.3246,28.353,28.3175,28.3317,183300.0
2014-04-14 09:30:00,40.31,40.49,40.14,40.17,44800.0,28.5941,28.7218,28.4736,28.4948,44800.0
2014-04-14 09:35:00,40.16,40.16,39.97,39.99,22300.0,28.4877,28.4877,28.353,28.3671,22300.0
2014-04-14 09:40:00,40.0,40.05,39.91,39.93,20300.0,28.3742,28.4097,28.3104,28.3246,20300.0
2014-04-14 09:45:00,39.91,39.95,39.84,39.89,19000.0,28.3104,28.3388,28.2607,28.2962,19000.0
2014-04-14 09:50:00,39.9,39.97,39.89,39.9,15300.0,28.3033,28.353,28.2962,28.3033,15300.0
2014-04-14 09:55:00,39.89,39.91,39.83,39.91,11900.0,28.2962,28.3104,28.2537,28.3104,11900.0
2014-04-14 10:00:00,39.92,40.03,39.91,39.98,23600.0,28.3175,28.3955,28.3104,28.3601,23600.0
2014-04-14 10:05:00,39.96,40.07,39.95,40.02,21200.0,28.3459,28.4239,28.3388,28.3884,21200.0
2014-04-14 10:10:00,40.01,40.02,39.96,40.01,23400.0,28.3813,28.3884,28.3459,28.3813,23400.0
2014-04-14 10:15:00,40.01,40.06,39.97,40.06,31900.0,28.3813,28.4168,28.353,28.4168,31900.0
2014-04-14 10:20:00,40.05,40.07,40.02,40.05,25800.0,28.4097,28.4239,28.3884,28.4097,25800.0
2014-04-14 10:25:00,40.05,40.1,40.01,40.03,23000.0,28.4097,28.4452,28.3813,28.3955,23000.0
2014-04-14 10:30:00,40.04,40.12,40.02,40.08,18200.0,28.4026,28.4594,28.3884,28.431,18200.0
2014-04-14 10:35:00,40.09,40.16,40.08,40.13,25600.0,28.4381,28.4877,28.431,28.4665,25600.0
2014-04-14 10:40:00,40.14,40.23,40.14,40.22,18600.0,28.4736,28.5374,28.4736,28.5303,18600.0
2014-04-14 10:45:00,40.22,40.25,40.22,40.23,77900.0,28.5303,28.5516,28.5303,28.5374,77900.0
2014-04-14 10:50:00,40.24,40.3,40.24,40.26,52900.0,28.5445,28.587,28.5445,28.5587,52900.0
2014-04-14 10:55:00,40.26,40.32,40.26,40.29,30200.0,28.5587,28.6012,28.5587,28.58,30200.0
2014-04-14 11:00:00,40.28,40.3,40.27,40.29,29500.0,28.5729,28.587,28.5658,28.58,29500.0
2014-04-14 11:05:00,40.29,40.32,40.27,40.28,47100.0,28.58,28.6012,28.5658,28.5729,47100.0
2014-04-14 11:10:00,40.28,40.3,40.25,40.28,29300.0,28.5729,28.587,28.5516,28.5729,29300.0
2014-04-14 11:15:00,40.27,40.31,40.27,40.29,24300.0,28.5658,28.5941,28.5658,28.58,24300.0
2014-04-14 11:20:00,40.28,40.28,40.22,40.22,14300.0,28.5729,28.5729,28.5303,28.5303,14300.0
2014-04-14 11:25:00,40.23,40.25,40.21,40.23,12200.0,28.5374,28.5516,28.5232,28.5374,12200.0
2014-04-14 11:30:00,40.22,40.31,40.22,40.31,12500.0,28.5303,28.5941,28.5303,28.5941,12500.0
2014-04-14 11:35:00,40.31,40.31,40.25,40.29,10500.0,28.5941,28.5941,28.5516,28.58,10500.0
2014-04-14 11:40:00,40.28,40.28,40.25,40.28,14000.0,28.5729,28.5729,28.5516,28.5729,14000.0
2014-04-14 11:45:00,40.28,40.28,40.24,40.26,8700.0,28.5729,28.5729,28.5445,28.5587,8700.0
2014-04-14 11:50:00,40.26,40.29,40.23,40.26,11000.0,28.5587,28.58,28.5374,28.5587,11000.0
2014-04-14 11:55:00,40.25,40.26,40.2,40.2,8100.0,28.5516,28.5587,28.5161,28.5161,8100.0
2014-04-14 12:00:00,40.19,40.21,40.18,40.2,11600.0,28.509,28.5232,28.5019,28.5161,11600.0
2014-04-14 12:05:00,40.19,40.22,40.18,40.21,12300.0,28.509,28.5303,28.5019,28.5232,12300.0
2014-04-14 12:10:00,40.21,40.25,40.21,40.21,7800.0,28.5232,28.5516,28.5232,28.5232,7800.0
2014-04-14 12:15:00,40.21,40.25,40.21,40.23,8600.0,28.5232,28.5516,28.5232,28.5374,8600.0
2014-04-14 12:20:00,40.23,40.24,40.2,40.22,7200.0,28.5374,28.5445,28.5161,28.5303,7200.0
2014-04-14 12:25:00,40.22,40.24,40.22,40.24,5300.0,28.5303,28.5445,28.5303,28.5445,5300.0
2014-04-14 12:30:00,40.24,40.26,40.21,40.26,8800.0,28.5445,28.5587,28.5232,28.5587,8800.0
2014-04-14 12:35:00,40.25,40.3,40.25,40.29,15800.0,28.5516,28.587,28.5516,28.58,15800.0
2014-04-14 12:40:00,40.28,40.3,40.27,40.28,12500.0,28.5729,28.587,28.5658,28.5729,12500.0
2014-04-14 12:45:00,40.27,40.3,40.27,40.3,8300.0,28.5658,28.587,28.5658,28.587,8300.0
2014-04-14 12:50:00,40.3,40.32,40.29,40.32,6300.0,28.587,28.6012,28.58,28.6012,6300.0
2014-04-14 12:55:00,40.32,40.35,40.3,40.35,8100.0,28.6012,28.6225,28.587,28.6225,8100.0
2014-04-14 13:00:00,40.34,40.34,40.31,40.34,16300.0,28.6154,28.6154,28.5941,28.6154,16300.0
2014-04-14 13:05:00,40.33,40.35,40.32,40.32,13300.0,28.6083,28.6225,28.6012,28.6012,13300.0
2014-04-14 13:10:00,40.32,40.33,40.28,40.29,10700.0,28.6012,28.6083,28.5729,28.58,10700.0
2014-04-14 13:15:00,40.3,40.3,40.26,40.27,12300.0,28.587,28.587,28.5587,28.5658,12300.0
2014-04-14 13:20:00,40.28,40.28,40.23,40.23,7400.0,28.5729,28.5729,28.5374,28.5374,7400.0
2014-04-14 13:25:00,40.24,40.25,40.21,40.21,10300.0,28.5445,28.5516,28.5232,28.5232,10300.0
2014-04-14 13:30:00,40.21,40.23,40.2,40.23,12700.0,28.5232,28.5374,28.5161,28.5374,12700.0
2014-04-14 13:35:00,40.22,40.26,40.21,40.25,8000.0,28.5303,28.5587,28.5232,28.5516,8000.0
2014-04-14 13:40:00,40.25,40.25,40.23,40.23,6200.0,28.5516,28.5516,28.5374,28.5374,6200.0
2014-04-14 13:45:00,40.24,40.25,40.2,40.2,15300.0,28.5445,28.5516,28.5161,28.5161,15300.0
2014-04-14 13:50:00,40.2,40.22,40.2,40.2,9000.0,28.5161,28.5303,28.5161,28.5161,9000.0
2014-04-14 13:55:00,40.2,40.21,40.18,40.21,11500.0,28.5161,28.5232,28.5019,28.5232,11500.0
2014-04-14 14:00:00,40.2,40.22,40.19,40.21,10900.0,28.5161,28.5303,28.509,28.5232,10900.0
2014-04-14 14:05:00,40.2,40.27,40.2,40.26,13200.0,28.5161,28.5658,28.5161,28.5587,13200.0
2014-04-14 14:10:00,40.26,40.26,40.23,40.24,5200.0,28.5587,28.5587,28.5374,28.5445,5200.0
2014-04-14 14:15:00,40.24,40.25,40.22,40.22,13400.0,28.5445,28.5516,28.5303,28.5303,13400.0
2014-04-14 14:20:00,40.22,40.22,40.14,40.17,21900.0,28.5303,28.5303,28.4736,28.4948,21900.0
2014-04-14 14:25:00,40.17,40.2,40.16,40.16,20200.0,28.4948,28.5161,28.4877,28.4877,20200.0
2014-04-14 14:30:00,40.15,40.18,40.12,40.16,26600.0,28.4806,28.5019,28.4594,28.4877,26600.0
2014-04-14 14:35:00,40.15,40.17,40.14,40.15,10500.0,28.4806,28.4948,28.4736,28.4806,10500.0
2014-04-14 14:40:00,40.14,40.15,40.1,40.13,16400.0,28.4736,28.4806,28.4452,28.4665,16400.0
2014-04-14 14:45:00,40.14,40.17,40.13,40.17,14100.0,28.4736,28.4948,28.4665,28.4948,14100.0
2014-04-14 14:50:00,40.16,40.18,40.14,40.15,11300.0,28.4877,28.5019,28.4736,28.4806,11300.0
2014-04-14 14:55:00,40.15,40.15,40.09,40.1,12000.0,28.4806,28.4806,28.4381,28.4452,12000.0
2014-04-14 15:00:00,40.1,40.11,40.03,40.03,13900.0,28.4452,28.4523,28.3955,28.3955,13900.0
2014-04-14 15:05:00,40.03,40.05,40.02,40.02,25700.0,28.3955,28.4097,28.3884,28.3884,25700.0
2014-04-14 15:10:00,40.02,40.04,40.0,40.01,65600.0,28.3884,28.4026,28.3742,28.3813,65600.0
2014-04-14 15:15:00,40.01,40.04,40.01,40.04,23300.0,28.3813,28.4026,28.3813,28.4026,23300.0
2014-04-14 15:20:00,40.04,40.09,40.02,40.09,29900.0,28.4026,28.4381,28.3884,28.4381,29900.0
2014-04-14 15:25:00,40.08,40.09,40.04,40.09,18400.0,28.431,28.4381,28.4026,28.4381,18400.0
2014-04-14 15:30:00,40.09,40.17,40.09,40.16,72800.0,28.4381,28.4948,28.4381,28.4877,72800.0
2014-04-14 15:35:00,40.17,40.23,40.14,40.21,71900.0,28.4948,28.5374,28.4736,28.5232,71900.0
2014-04-14 15:40:00,40.21,40.22,40.19,40.22,32400.0,28.5232,28.5303,28.509,28.5303,32400.0
2014-04-14 15:45:00,40.23,40.28,40.21,40.24,49400.0,28.5374,28.5729,28.5232,28.5445,49400.0
2014-04-14 15:50:00,40.24,40.31,40.24,40.26,51200.0,28.5445,28.5941,28.5445,28.5587,51200.0
2014-04-14 15:55:00,40.26,40.33,40.26,40.31,102900.0,28.5587,28.6083,28.5587,28.5941,102900.0
2014-04-15 09:30:00,40.2,40.3,40.11,40.15,57800.0,28.5161,28.587,28.4523,28.4806,57800.0
2014-04-15 09:35:00,40.16,40.32,40.16,40.27,22400.0,28.4877,28.6012,28.4877,28.5658,22400.0
2014-04-15 09:40:00,40.3,40.44,40.28,40.4,26700.0,28.587,28.6864,28.5729,28.658,26700.0
2014-04-15 09:45:00,40.41,40.47,40.39,40.4,47600.0,28.6651,28.7076,28.6509,28.658,47600.0
2014-04-15 09:50:00,40.41,40.5,40.41,40.48,17100.0,28.6651,28.7289,28.6651,28.7147,17100.0
2014-04-15 09:55:00,40.49,40.5,40.46,40.47,17700.0,28.7218,28.7289,28.7005,28.7076,17700.0
2014-04-15 10:00:00,40.47,40.52,40.38,40.39,41300.0,28.7076,28.7431,28.6438,28.6509,41300.0
2014-04-15 10:05:00,40.38,40.38,40.3,40.34,17300.0,28.6438,28.6438,28.587,28.6154,17300.0
2014-04-15 10:10:00,40.35,40.35,40.22,40.22,18300.0,28.6225,28.6225,28.5303,28.5303,18300.0
2014-04-15 10:15:00,40.23,40.28,40.17,40.18,32300.0,28.5374,28.5729,28.4948,28.5019,32300.0
2014-04-15 10:20:00,40.18,40.23,40.12,40.12,29000.0,28.5019,28.5374,28.4594,28.4594,29000.0
2014-04-15 10:25:00,40.13,40.2,40.1,40.13,29300.0,28.4665,28.5161,28.4452,28.4665,29300.0
2014-04-15 10:30:00,40.12,40.22,40.06,40.21,41700.0,28.4594,28.5303,28.4168,28.5232,41700.0
2014-04-15 10:35:00,40.21,40.35,40.21,40.28,44600.0,28.5232,28.6225,28.5232,28.5729,44600.0
2014-04-15 10:40:00,40.29,40.38,40.29,40.33,37100.0,28.58,28.6438,28.58,28.6083,37100.0
2014-04-15 10:45:00,40.32,40.34,40.27,40.29,43200.0,28.6012,28.6154,28.5658,28.58,43200.0
2014-04-15 10:50:00,40.29,40.35,40.18,40.21,39400.0,28.58,28.6225,28.5019,28.5232,39400.0
2014-04-15 10:55:00,40.22,40.25,40.15,40.19,58500.0,28.5303,28.5516,28.4806,28.509,58500.0
2014-04-15 11:00:00,40.19,40.19,40.1,40.15,67400.0,28.509,28.509,28.4452,28.4806,67400.0
2014-04-15 11:05:00,40.16,40.32,40.16,40.25,54000.0,28.4877,28.6012,28.4877,28.5516,54000.0
2014-04-15 11:10:00,40.25,40.29,40.22,40.24,27000.0,28.5516,28.58,28.5303,28.5445,27000.0
2014-04-15 11:15:00,40.24,40.3,40.22,40.3,22600.0,28.5445,28.587,28.5303,28.587,22600.0
2014-04-15 11:20:00,40.29,40.37,40.25,40.33,26100.0,28.58,28.6367,28.5516,28.6083,26100.0
2014-04-15 11:25:00,40.35,40.35,40.27,40.29,11100.0,28.6225,28.6225,28.5658,28.58,11100.0
2014-04-15 11:30:00,40.31,40.38,40.27,40.34,16500.0,28.5941,28.6438,28.5658,28.6154,16500.0
2014-04-15 11:35:00,40.33,40.39,40.3,40.31,11100.0,28.6083,28.6509,28.587,28.5941,11100.0
2014-04-15 11:40:00,40.3,40.32,40.26,40.29,15600.0,28.587,28.6012,28.5587,28.58,15600.0
2014-04-15 11:45:00,40.29,40.3,40.23,40.26,37400.0,28.58,28.587,28.5374,28.5587,37400.0
2014-04-15 11:50:00,40.25,40.3,40.25,40.3,15800.0,28.5516,28.587,28.5516,28.587,15800.0
2014-04-15 11:55:00,40.31,40.34,40.25,40.28,17100.0,28.5941,28.6154,28.5516,28.5729,17100.0
2014-04-15 12:00:00,40.27,40.27,40.24,40.27,25500.0,28.5658,28.5658,28.5445,28.5658,25500.0
2014-04-15 12:05:00,40.28,40.3,40.24,40.3,19300.0,28.5729,28.587,28.5445,28.587,19300.0
2014-04-15 12:10:00,40.3,40.36,40.28,40.33,14700.0,28.587,28.6296,28.5729,28.6083,14700.0
2014-04-15 12:15:00,40.32,40.33,40.29,40.3,12300.0,28.6012,28.6083,28.58,28.587,12300.0
2014-04-15 12:20:00,40.3,40.32,40.24,40.26,50100.0,28.587,28.6012,28.5445,28.5587,50100.0
2014-04-15 12:25:00,40.26,40.36,40.25,40.35,16900.0,28.5587,28.6296,28.5516,28.6225,16900.0
2014-04-15 12:30:00,40.34,40.35,40.3,40.3,15200.0,28.6154,28.6225,28.587,28.587,15200.0
2014-04-15 12:35:00,40.29,40.33,40.28,40.31,13900.0,28.58,28.6083,28.5729,28.5941,13900.0
2014-04-15 12:40:00,40.31,40.34,40.26,40.26,13300.0,28.5941,28.6154,28.5587,28.5587,13300.0
2014-04-15 12:45:00,40.26,40.27,40.24,40.25,28300.0,28.5587,28.5658,28.5445,28.5516,28300.0
2014-04-15 12:50:00,40.25,40.3,40.25,40.3,12900.0,28.5516,28.587,28.5516,28.587,12900.0
2014-04-15 12:55:00,40.3,40.3,40.24,40.26,28500.0,28.587,28.587,28.5445,28.5587,28500.0
2014-04-15 13:00:00,40.26,40.31,40.25,40.31,17400.0,28.5587,28.5941,28.5516,28.5941,17400.0
2014-04-15 13:05:00,40.3,40.35,40.3,40.32,11700.0,28.587,28.6225,28.587,28.6012,11700.0
2014-04-15 13:10:00,40.32,40.34,40.28,40.33,13200.0,28.6012,28.6154,28.5729,28.6083,13200.0
2014-04-15 13:15:00,40.34,40.42,40.33,40.42,34200.0,28.6154,28.6722,28.6083,28.6722,34200.0
2014-04-15 13:20:00,40.43,40.43,40.37,40.38,15100.0,28.6793,28.6793,28.6367,28.6438,15100.0
2014-04-15 13:25:00,40.38,40.43,40.34,40.43,22300.0,28.6438,28.6793,28.6154,28.6793,22300.0
2014-04-15 13:30:00,40.44,40.47,40.38,40.47,22900.0,28.6864,28.7076,28.6438,28.7076,22900.0
2014-04-15 13:35:00,40.47,40.5,40.41,40.41,12300.0,28.7076,28.7289,28.6651,28.6651,12300.0
2014-04-15 13:40:00,40.42,40.49,40.41,40.43,20400.0,28.6722,28.7218,28.6651,28.6793,20400.0
2014-04-15 13:45:00,40.43,40.45,40.39,40.44,15400.0,28.6793,28.6935,28.6509,28.6864,15400.0
2014-04-15 13:50:00,40.43,40.45,40.43,40.44,13600.0,28.6793,28.6935,28.6793,28.6864,13600.0
2014-04-15 13:55:00,40.43,40.51,40.43,40.49,19400.0,28.6793,28.736,28.6793,28.7218,19400.0
2014-04-15 14:00:00,40.5,40.54,40.49,40.53,16500.0,28.7289,28.7573,28.7218,28.7502,16500.0
2014-04-15 14:05:00,40.54,40.57,40.5,40.5,20900.0,28.7573,28.7786,28.7289,28.7289,20900.0
2014-04-15 14:10:00,40.5,40.58,40.48,40.56,22200.0,28.7289,28.7857,28.7147,28.7715,22200.0
2014-04-15 14:15:00,40.57,40.6,40.53,40.53,10900.0,28.7786,28.7999,28.7502,28.7502,10900.0
2014-04-15 14:20:00,40.52,40.57,40.5,40.57,17100.0,28.7431,28.7786,28.7289,28.7786,17100.0
2014-04-15 14:25:00,40.56,40.6,40.54,40.57,15500.0,28.7715,28.7999,28.7573,28.7786,15500.0
2014-04-15 14:30:00,40.57,40.63,40.56,40.63,23400.0,28.7786,28.8211,28.7715,28.8211,23400.0
2014-04-15 14:35:00,40.62,40.65,40.59,40.65,20000.0,28.814,28.8353,28.7928,28.8353,20000.0
2014-04-15 14:40:00,40.65,40.66,40.59,40.61,26200.0,28.8353,28.8424,28.7928,28.8069,26200.0
2014-04-15 14:45:00,40.62,40.65,40.6,40.62,28300.0,28.814,28.8353,28.7999,28.814,28300.0
2014-04-15 14:50:00,40.63,40.66,40.63,40.65,38500.0,28.8211,28.8424,28.8211,28.8353,38500.0
2014-04-15 14:55:00,40.64,40.64,40.6,40.62,39200.0,28.8282,28.8282,28.7999,28.814,39200.0
2014-04-15 15:00:00,40.62,40.65,40.61,40.64,27300.0,28.814,28.8353,28.8069,28.8282,27300.0
2014-04-15 15:05:00,40.64,40.64,40.58,40.61,34200.0,28.8282,28.8282,28.7857,28.8069,34200.0
2014-04-15 15:10:00,40.6,40.73,40.58,40.73,74900.0,28.7999,28.8921,28.7857,28.8921,74900.0
2014-04-15 15:15:00,40.73,40.77,40.68,40.77,33500.0,28.8921,28.9204,28.8566,28.9204,33500.0
2014-04-15 15:20:00,40.77,40.78,40.69,40.72,28800.0,28.9204,28.9275,28.8637,28.885,28800.0
2014-04-15 15:25:00,40.73,40.73,40.67,40.72,29800.0,28.8921,28.8921,28.8495,28.885,29800.0
2014-04-15 15:30:00,40.73,40.73,40.67,40.69,40000.0,28.8921,28.8921,28.8495,28.8637,40000.0
2014-04-15 15:35:00,40.7,40.71,40.66,40.66,38800.0,28.8708,28.8779,28.8424,28.8424,38800.0
2014-04-15 15:40:00,40.67,40.69,40.63,40.63,43500.0,28.8495,28.8637,28.8211,28.8211,43500.0
2014-04-15 15:45:00,40.64,40.71,40.64,40.7,48800.0,28.8282,28.8779,28.8282,28.8708,48800.0
2014-04-15 15:50:00,40.71,40.74,40.7,40.71,79900.0,28.8779,28.8992,28.8708,28.8779,79900.0
2014-04-15 15:55:00,40.72,40.72,40.66,40.67,123600.0,28.885,28.885,28.8424,28.8495,123600.0
2014-04-16 09:30:00,41.08,41.23,40.6,41.13,54800.0,29.1403,29.2468,28.7999,29.1758,54800.0
2014-04-16 09:35:00,41.08,41.13,40.94,40.99,19800.0,29.1403,29.1758,29.041,29.0765,19800.0
2014-04-16 09:40:00,40.98,40.99,40.87,40.89,14100.0,29.0694,29.0765,28.9914,29.0056,14100.0
2014-04-16 09:45:00,40.89,40.89,40.71,40.71,25700.0,29.0056,29.0056,28.8779,28.8779,25700.0
2014-04-16 09:50:00,40.71,40.72,40.67,40.7,9900.0,28.8779,28.885,28.8495,28.8708,9900.0
2014-04-16 09:55:00,40.68,40.8,40.68,40.69,49100.0,28.8566,28.9417,28.8566,28.8637,49100.0
2014-04-16 10:00:00,40.69,40.69,40.63,40.64,37100.0,28.8637,28.8637,28.8211,28.8282,37100.0
2014-04-16 10:05:00,40.63,40.67,40.61,40.62,27300.0,28.8211,28.8495,28.8069,28.814,27300.0
2014-04-16 10:10:00,40.64,40.68,40.63,40.63,32300.0,28.8282,28.8566,28.8211,28.8211,32300.0
2014-04-16 10:15:00,40.63,40.67,40.6,40.66,16500.0,28.8211,28.8495,28.7999,28.8424,16500.0
2014-04-16 10:20:00,40.68,40.69,40.62,40.63,38200.0,28.8566,28.8637,28.814,28.8211,38200.0
2014-04-16 10:25:00,40.63,40.69,40.62,40.62,16900.0,28.8211,28.8637,28.814,28.814,16900.0
2014-04-16 10:30:00,40.65,40.69,40.62,40.66,26300.0,28.8353,28.8637,28.814,28.8424,26300.0
2014-04-16 10:35:00,40.67,40.7,40.63,40.64,27700.0,28.8495,28.8708,28.8211,28.8282,27700.0
2014-04-16 10:40:00,40.63,40.64,40.59,40.61,13500.0,28.8211,28.8282,28.7928,28.8069,13500.0
2014-04-16 10:45:00,40.6,40.69,40.57,40.68,23100.0,28.7999,28.8637,28.7786,28.8566,23100.0
2014-04-16 10:50:00,40.69,40.72,40.63,40.63,13600.0,28.8637,28.885,28.8211,28.8211,13600.0
2014-04-16 10:55:00,40.65,40.68,40.63,40.63,6800.0,28.8353,28.8566,28.8211,28.8211,6800.0
2014-04-16 11:00:00,40.62,40.65,40.58,40.61,9300.0,28.814,28.8353,28.7857,28.8069,9300.0
2014-04-16 11:05:00,40.59,40.69,40.59,40.68,4500.0,28.7928,28.8637,28.7928,28.8566,4500.0
2014-04-16 11:10:00,40.7,40.72,40.66,40.71,9600.0,28.8708,28.885,28.8424,28.8779,9600.0
2014-04-16 11:15:00,40.71,40.79,40.68,40.78,17300.0,28.8779,28.9346,28.8566,28.9275,17300.0
2014-04-16 11:20:00,40.79,40.79,40.74,40.78,4300.0,28.9346,28.9346,28.8992,28.9275,4300.0
2014-04-16 11:25:00,40.79,40.8,40.75,40.79,6900.0,28.9346,28.9417,28.9063,28.9346,6900.0
2014-04-16 11:30:00,40.81,40.84,40.8,40.8,12700.0,28.9488,28.9701,28.9417,28.9417,12700.0
2014-04-16 11:35:00,40.81,40.81,40.78,40.8,5000.0,28.9488,28.9488,28.9275,28.9417,5000.0
2014-04-16 11:40:00,40.82,40.83,40.78,40.8,7900.0,28.9559,28.963,28.9275,28.9417,7900.0
2014-04-16 11:45:00,40.82,40.83,40.8,40.82,2900.0,28.9559,28.963,28.9417,28.9559,2900.0
2014-04-16 11:50:00,40.82,40.88,40.82,40.87,10500.0,28.9559,28.9985,28.9559,28.9914,10500.0
2014-04-16 11:55:00,40.87,40.87,40.84,40.84,5300.0,28.9914,28.9914,28.9701,28.9701,5300.0
2014-04-16 12:00:00,40.85,40.9,40.85,40.89,9500.0,28.9772,29.0127,28.9772,29.0056,9500.0
2014-04-16 12:05:00,40.89,41.0,40.89,40.97,30800.0,29.0056,29.0836,29.0056,29.0623,30800.0
2014-04-16 12:10:00,40.97,40.99,40.95,40.96,6800.0,29.0623,29.0765,29.0481,29.0552,6800.0
2014-04-16 12:15:00,40.97,41.0,40.96,40.99,8700.0,29.0623,29.0836,29.0552,29.0765,8700.0
2014-04-16 12:20:00,40.99,41.02,40.99,41.01,6000.0,29.0765,29.0978,29.0765,29.0907,6000.0
2014-04-16 12:25:00,41.01,41.04,41.0,41.0,12900.0,29.0907,29.112,29.0836,29.0836,12900.0
2014-04-16 12:30:00,41.0,41.02,40.94,40.95,16900.0,29.0836,29.0978,29.041,29.0481,16900.0
2014-04-16 12:35:00,40.95,40.98,40.93,40.98,10000.0,29.0481,29.0694,29.0339,29.0694,10000.0
2014-04-16 12:40:00,40.98,41.02,40.96,40.99,8500.0,29.0694,29.0978,29.0552,29.0765,8500.0
2014-04-16 12:45:00,41.0,41.0,40.93,40.93,6900.0,29.0836,29.0836,29.0339,29.0339,6900.0
2014-04-16 12:50:00,40.92,40.98,40.92,40.96,8500.0,29.0269,29.0694,29.0269,29.0552,8500.0
2014-04-16 12:55:00,40.96,40.96,40.91,40.91,7900.0,29.0552,29.0552,29.0198,29.0198,7900.0
2014-04-16 13:00:00,40.92,40.92,40.83,40.83,7800.0,29.0269,29.0269,28.963,28.963,7800.0
2014-04-16 13:05:00,40.84,40.88,40.81,40.88,7500.0,28.9701,28.9985,28.9488,28.9985,7500.0
2014-04-16 13:10:00,40.88,40.9,40.86,40.9,10100.0,28.9985,29.0127,28.9843,29.0127,10100.0
2014-04-16 13:15:00,40.91,40.97,40.91,40.94,5300.0,29.0198,29.0623,29.0198,29.041,5300.0
2014-04-16 13:20:00,40.92,40.95,40.91,40.94,8400.0,29.0269,29.0481,29.0198,29.041,8400.0
2014-04-16 13:25:00,40.94,40.95,40.8,40.85,60300.0,29.041,29.0481,28.9417,28.9772,60300.0
2014-04-16 13:30:00,40.86,40.87,40.82,40.84,16400.0,28.9843,28.9914,28.9559,28.9701,16400.0
2014-04-16 13:35:00,40.84,40.87,40.8,40.87,9100.0,28.9701,28.9914,28.9417,28.9914,9100.0
2014-04-16 13:40:00,40.87,40.89,40.84,40.85,8800.0,28.9914,29.0056,28.9701,28.9772,8800.0
2014-04-16 13:45:00,40.85,40.9,40.85,40.86,5800.0,28.9772,29.0127,28.9772,28.9843,5800.0
2014-04-16 13:50:00,40.86,40.87,40.84,40.84,9500.0,28.9843,28.9914,28.9701,28.9701,9500.0
2014-04-16 13:55:00,40.83,40.86,40.82,40.86,4700.0,28.963,28.9843,28.9559,28.9843,4700.0
2014-04-16 14:00:00,40.87,40.87,40.84,40.85,8000.0,28.9914,28.9914,28.9701,28.9772,8000.0
2014-04-16 14:05:00,40.83,40.85,40.82,40.84,5000.0,28.963,28.9772,28.9559,28.9701,5000.0
2014-04-16 14:10:00,40.84,40.87,40.8,40.8,51800.0,28.9701,28.9914,28.9417,28.9417,51800.0
2014-04-16 14:15:00,40.8,40.8,40.69,40.7,30600.0,28.9417,28.9417,28.8637,28.8708,30600.0
2014-04-16 14:20:00,40.71,40.76,40.67,40.75,15900.0,28.8779,28.9134,28.8495,28.9063,15900.0
2014-04-16 14:25:00,40.76,40.8,40.76,40.77,6100.0,28.9134,28.9417,28.9134,28.9204,6100.0
2014-04-16 14:30:00,40.77,40.82,40.75,40.78,10800.0,28.9204,28.9559,28.9063,28.9275,10800.0
2014-04-16 14:35:00,40.79,40.8,40.77,40.77,3900.0,28.9346,28.9417,28.9204,28.9204,3900.0
2014-04-16 14:40:00,40.77,40.81,40.76,40.79,12800.0,28.9204,28.9488,28.9134,28.9346,12800.0
2014-04-16 14:45:00,40.8,40.85,40.8,40.85,14000.0,28.9417,28.9772,28.9417,28.9772,14000.0
2014-04-16 14:50:00,40.86,40.9,40.85,40.9,13000.0,28.9843,29.0127,28.9772,29.0127,13000.0
2014-04-16 14:55:00,40.89,40.9,40.87,40.89,9400.0,29.0056,29.0127,28.9914,29.0056,9400.0
2014-04-16 15:00:00,40.89,40.9,40.83,40.85,14700.0,29.0056,29.0127,28.963,28.9772,14700.0
2014-04-16 15:05:00,40.85,40.85,40.79,40.83,12100.0,28.9772,28.9772,28.9346,28.963,12100.0
2014-04-16 15:10:00,40.84,40.86,40.82,40.83,10400.0,28.9701,28.9843,28.9559,28.963,10400.0
2014-04-16 15:15:00,40.83,40.84,40.74,40.78,38200.0,28.963,28.9701,28.8992,28.9275,38200.0
2014-04-16 15:20:00,40.78,40.8,40.78,40.79,15000.0,28.9275,28.9417,28.9275,28.9346,15000.0
2014-04-16 15:25:00,40.8,40.82,40.79,40.8,33700.0,28.9417,28.9559,28.9346,28.9417,33700.0
2014-04-16 15:30:00,40.8,40.81,40.76,40.78,19600.0,28.9417,28.9488,28.9134,28.9275,19600.0
2014-04-16 15:35:00,40.78,40.85,40.78,40.84,23300.0,28.9275,28.9772,28.9275,28.9701,23300.0
2014-04-16 15:40:00,40.84,40.86,40.81,40.86,20900.0,28.9701,28.9843,28.9488,28.9843,20900.0
2014-04-16 15:45:00,40.86,40.86,40.8,40.81,24200.0,28.9843,28.9843,28.9417,28.9488,24200.0
2014-04-16 15:50:00,40.82,40.89,40.82,40.87,102400.0,28.9559,29.0056,28.9559,28.9914,102400.0
2014-04-16 15:55:00,40.88,40.88,40.85,40.86,173300.0,28.9985,28.9985,28.9772,28.9843,173300.0
2014-04-17 09:30:00,40.79,40.97,40.68,40.75,193600.0,28.9346,29.0623,28.8566,28.9063,193600.0
2014-04-17 09:35:00,40.77,40.89,40.71,40.85,17300.0,28.9204,29.0056,28.8779,28.9772,17300.0
2014-04-17 09:40:00,40.86,40.96,40.86,40.89,15000.0,28.9843,29.0552,28.9843,29.0056,15000.0
2014-04-17 09:45:00,40.9,40.94,40.82,40.85,14900.0,29.0127,29.041,28.9559,28.9772,14900.0
2014-04-17 09:50:00,40.87,40.91,40.78,40.78,7700.0,28.9914,29.0198,28.9275,28.9275,7700.0
2014-04-17 09:55:00,40.8,40.93,40.8,40.93,6000.0,28.9417,29.0339,28.9417,29.0339,6000.0
2014-04-17 10:00:00,40.93,40.95,40.83,40.87,19900.0,29.0339,29.0481,28.963,28.9914,19900.0
2014-04-17 10:05:00,40.87,40.88,40.8,40.85,23900.0,28.9914,28.9985,28.9417,28.9772,23900.0
2014-04-17 10:10:00,40.85,41.01,40.83,40.98,24600.0,28.9772,29.0907,28.963,29.0694,24600.0
2014-04-17 10:15:00,40.98,40.99,40.9,40.96,42900.0,29.0694,29.0765,29.0127,29.0552,42900.0
2014-04-17 10:20:00,40.96,41.03,40.93,41.01,13900.0,29.0552,29.1049,29.0339,29.0907,13900.0
2014-04-17 10:25:00,41.01,41.09,41.01,41.04,23200.0,29.0907,29.1474,29.0907,29.112,23200.0
2014-04-17 10:30:00,41.04,41.07,40.99,41.06,31400.0,29.112,29.1333,29.0765,29.1262,31400.0
2014-04-17 10:35:00,41.04,41.14,41.03,41.12,18500.0,29.112,29.1829,29.1049,29.1687,18500.0
2014-04-17 10:40:00,41.15,41.15,41.05,41.05,12500.0,29.19,29.19,29.1191,29.1191,12500.0
2014-04-17 10:45:00,41.05,41.11,41.02,41.07,21100.0,29.1191,29.1616,29.0978,29.1333,21100.0
2014-04-17 10:50:00,41.08,41.15,41.08,41.13,14100.0,29.1403,29.19,29.1403,29.1758,14100.0
2014-04-17 10:55:00,41.13,41.16,41.1,41.15,8800.0,29.1758,29.1971,29.1545,29.19,8800.0
2014-04-17 11:00:00,41.15,41.2,41.15,41.16,21900.0,29.19,29.2255,29.19,29.1971,21900.0
2014-04-17 11:05:00,41.15,41.19,41.15,41.17,8100.0,29.19,29.2184,29.19,29.2042,8100.0
2014-04-17 11:10:00,41.16,41.16,41.08,41.08,5900.0,29.1971,29.1971,29.1403,29.1403,5900.0
2014-04-17 11:15:00,41.08,41.09,41.03,41.07,9400.0,29.1403,29.1474,29.1049,29.1333,9400.0
2014-04-17 11:20:00,41.07,41.1,41.07,41.08,5500.0,29.1333,29.1545,29.1333,29.1403,5500.0
2014-04-17 11:25:00,41.09,41.1,41.06,41.09,8100.0,29.1474,29.1545,29.1262,29.1474,8100.0
2014-04-17 11:30:00,41.1,41.11,41.04,41.05,11000.0,29.1545,29.1616,29.112,29.1191,11000.0
2014-04-17 11:35:00,41.05,41.05,40.98,40.99,18400.0,29.1191,29.1191,29.0694,29.0765,18400.0
2014-04-17 11:40:00,40.99,41.04,40.98,41.03,14300.0,29.0765,29.112,29.0694,29.1049,14300.0
2014-04-17 11:45:00,41.03,41.06,41.02,41.02,5800.0,29.1049,29.1262,29.0978,29.0978,5800.0
2014-04-17 11:50:00,41.01,41.05,40.98,41.02,6700.0,29.0907,29.1191,29.0694,29.0978,6700.0
2014-04-17 11:55:00,41.01,41.08,41.01,41.05,8600.0,29.0907,29.1403,29.0907,29.1191,8600.0
2014-04-17 12:00:00,41.04,41.12,41.04,41.11,3900.0,29.112,29.1687,29.112,29.1616,3900.0
2014-04-17 12:05:00,41.1,41.1,41.04,41.07,2500.0,29.1545,29.1545,29.112,29.1333,2500.0
2014-04-17 12:10:00,41.07,41.07,41.03,41.06,7500.0,29.1333,29.1333,29.1049,29.1262,7500.0
2014-04-17 12:15:00,41.07,41.07,41.02,41.03,7000.0,29.1333,29.1333,29.0978,29.1049,7000.0
2014-04-17 12:20:00,41.05,41.06,41.03,41.05,5800.0,29.1191,29.1262,29.1049,29.1191,5800.0
2014-04-17 12:25:00,41.05,41.07,41.05,41.06,3400.0,29.1191,29.1333,29.1191,29.1262,3400.0
2014-04-17 12:30:00,41.06,41.07,41.03,41.05,7300.0,29.1262,29.1333,29.1049,29.1191,7300.0
2014-04-17 12:35:00,41.05,41.08,41.03,41.07,12300.0,29.1191,29.1403,29.1049,29.1333,12300.0
2014-04-17 12:40:00,41.08,41.1,41.07,41.09,6700.0,29.1403,29.1545,29.1333,29.1474,6700.0
2014-04-17 12:45:00,41.1,41.1,41.05,41.09,15400.0,29.1545,29.1545,29.1191,29.1474,15400.0
2014-04-17 12:50:00,41.08,41.13,41.08,41.12,8400.0,29.1403,29.1758,29.1403,29.1687,8400.0
2014-04-17 12:55:00,41.12,41.14,41.12,41.12,5000.0,29.1687,29.1829,29.1687,29.1687,5000.0
2014-04-17 13:00:00,41.12,41.15,41.09,41.15,6600.0,29.1687,29.19,29.1474,29.19,6600.0
2014-04-17 13:05:00,41.14,41.14,41.1,41.13,11900.0,29.1829,29.1829,29.1545,29.1758,11900.0
2014-04-17 13:10:00,41.13,41.17,41.13,41.14,7500.0,29.1758,29.2042,29.1758,29.1829,7500.0
2014-04-17 13:15:00,41.14,41.16,41.11,41.12,8400.0,29.1829,29.1971,29.1616,29.1687,8400.0
2014-04-17 13:20:00,41.12,41.12,41.08,41.09,10300.0,29.1687,29.1687,29.1403,29.1474,10300.0
2014-04-17 13:25:00,41.08,41.1,41.07,41.09,6200.0,29.1403,29.1545,29.1333,29.1474,6200.0
2014-04-17 13:30:00,41.09,41.1,41.07,41.09,15500.0,29.1474,29.1545,29.1333,29.1474,15500.0
2014-04-17 13:35:00,41.09,41.12,41.09,41.11,8500.0,29.1474,29.1687,29.1474,29.1616,8500.0
2014-04-17 13:40:00,41.11,41.13,41.11,41.11,10500.0,29.1616,29.1758,29.1616,29.1616,10500.0
2014-04-17 13:45:00,41.11,41.13,41.1,41.1,8200.0,29.1616,29.1758,29.1545,29.1545,8200.0
2014-04-17 13:50:00,41.09,41.12,41.09,41.11,8100.0,29.1474,29.1687,29.1474,29.1616,8100.0
2014-04-17 13:55:00,41.11,41.12,41.1,41.11,8500.0,29.1616,29.1687,29.1545,29.1616,8500.0
2014-04-17 14:00:00,41.11,41.12,41.07,41.07,8200.0,29.1616,29.1687,29.1333,29.1333,8200.0
2014-04-17 14:05:00,41.07,41.09,41.07,41.08,9100.0,29.1333,29.1474,29.1333,29.1403,9100.0
2014-04-17 14:10:00,41.08,41.09,41.07,41.07,9100.0,29.1403,29.1474,29.1333,29.1333,9100.0
2014-04-17 14:15:00,41.08,41.1,41.08,41.08,8100.0,29.1403,29.1545,29.1403,29.1403,8100.0
2014-04-17 14:20:00,41.08,41.09,41.07,41.08,10800.0,29.1403,29.1474,29.1333,29.1403,10800.0
2014-04-17 14:25:00,41.07,41.09,41.07,41.07,12900.0,29.1333,29.1474,29.1333,29.1333,12900.0
2014-04-17 14:30:00,41.07,41.08,41.01,41.02,23400.0,29.1333,29.1403,29.0907,29.0978,23400.0
2014-04-17 14:35:00,41.02,41.02,41.01,41.01,22500.0,29.0978,29.0978,29.0907,29.0907,22500.0
2014-04-17 14:40:00,41.01,41.02,41.0,41.0,10600.0,29.0907,29.0978,29.0836,29.0836,10600.0
2014-04-17 14:45:00,41.01,41.01,40.99,40.99,10000.0,29.0907,29.0907,29.0765,29.0765,10000.0
2014-04-17 14:50:00,40.99,41.01,40.97,40.99,15500.0,29.0765,29.0907,29.0623,29.0765,15500.0
2014-04-17 14:55:00,41.0,41.01,40.98,40.99,7300.0,29.0836,29.0907,29.0694,29.0765,7300.0
2014-04-17 15:00:00,41.0,41.02,41.0,41.02,16200.0,29.0836,29.0978,29.0836,29.0978,16200.0
2014-04-17 15:05:00,41.02,41.03,41.01,41.02,11200.0,29.0978,29.1049,29.0907,29.0978,11200.0
2014-04-17 15:10:00,41.02,41.03,41.0,41.01,22300.0,29.0978,29.1049,29.0836,29.0907,22300.0
2014-04-17 15:15:00,41.01,41.04,41.01,41.03,15800.0,29.0907,29.112,29.0907,29.1049,15800.0
2014-04-17 15:20:00,41.04,41.04,41.0,41.02,17000.0,29.112,29.112,29.0836,29.0978,17000.0
2014-04-17 15:25:00,41.02,41.02,41.01,41.02,13300.0,29.0978,29.0978,29.0907,29.0978,13300.0
2014-04-17 15:30:00,41.01,41.01,40.97,40.98,24800.0,29.0907,29.0907,29.0623,29.0694,24800.0
2014-04-17 15:35:00,40.98,41.01,40.98,41.0,23500.0,29.0694,29.0907,29.0694,29.0836,23500.0
2014-04-17 15:40:00,40.99,41.01,40.99,41.0,21100.0,29.0765,29.0907,29.0765,29.0836,21100.0
2014-04-17 15:45:00,40.99,41.0,40.98,40.99,29500.0,29.0765,29.0836,29.0694,29.0765,29500.0
2014-04-17 15:50:00,41.0,41.0,40.97,40.98,52900.0,29.0836,29.0836,29.0623,29.0694,52900.0
2014-04-17 15:55:00,40.97,41.0,40.92,40.92,116800.0,29.0623,29.0836,29.0269,29.0269,116800.0
2014-04-21 09:30:00,41.14,41.22,40.9,40.94,38600.0,29.1829,29.2397,29.0127,29.041,38600.0
2014-04-21 09:35:00,40.96,40.96,40.7,40.91,34000.0,29.0552,29.0552,28.8708,29.0198,34000.0
2014-04-21 09:40:00,40.9,41.01,40.9,40.97,8400.0,29.0127,29.0907,29.0127,29.0623,8400.0
2014-04-21 09:45:00,40.96,41.0,40.9,40.94,5700.0,29.0552,29.0836,29.0127,29.041,5700.0
2014-04-21 09:50:00,40.94,40.94,40.84,40.86,14400.0,29.041,29.041,28.9701,28.9843,14400.0
2014-04-21 09:55:00,40.87,40.93,40.86,40.88,10500.0,28.9914,29.0339,28.9843,28.9985,10500.0
2014-04-21 10:00:00,40.9,41.03,40.9,41.02,16400.0,29.0127,29.1049,29.0127,29.0978,16400.0
2014-04-21 10:05:00,41.02,41.04,40.97,40.98,10400.0,29.0978,29.112,29.0623,29.0694,10400.0
2014-04-21 10:10:00,40.99,41.01,40.94,41.0,11800.0,29.0765,29.0907,29.041,29.0836,11800.0
2014-04-21 10:15:00,41.01,41.03,40.94,40.95,8400.0,29.0907,29.1049,29.041,29.0481,8400.0
2014-04-21 10:20:00,40.95,40.97,40.9,40.91,13600.0,29.0481,29.0623,29.0127,29.0198,13600.0
2014-04-21 10:25:00,40.92,40.95,40.87,40.9,9100.0,29.0269,29.0481,28.9914,29.0127,9100.0
2014-04-21 10:30:00,40.89,40.9,40.84,40.84,27600.0,29.0056,29.0127,28.9701,28.9701,27600.0
2014-04-21 10:35:00,40.82,40.86,40.81,40.81,10400.0,28.9559,28.9843,28.9488,28.9488,10400.0
2014-04-21 10:40:00,40.81,40.85,40.8,40.8,13300.0,28.9488,28.9772,28.9417,28.9417,13300.0
2014-04-21 10:45:00,40.8,40.87,40.8,40.87,8400.0,28.9417,28.9914,28.9417,28.9914,8400.0
2014-04-21 10:50:00,40.87,40.88,40.83,40.88,10800.0,28.9914,28.9985,28.963,28.9985,10800.0
2014-04-21 10:55:00,40.87,40.9,40.84,40.87,8800.0,28.9914,29.0127,28.9701,28.9914,8800.0
2014-04-21 11:00:00,40.87,40.88,40.84,40.85,9900.0,28.9914,28.9985,28.9701,28.9772,9900.0
2014-04-21 11:05:00,40.85,40.89,40.84,40.88,4300.0,28.9772,29.0056,28.9701,28.9985,4300.0
2014-04-21 11:10:00,40.9,40.96,40.9,40.94,9400.0,29.0127,29.0552,29.0127,29.041,9400.0
2014-04-21 11:15:00,40.94,40.96,40.93,40.96,8000.0,29.041,29.0552,29.0339,29.0552,8000.0
2014-04-21 11:20:00,40.96,40.96,40.91,40.92,4400.0,29.0552,29.0552,29.0198,29.0269,4400.0
2014-04-21 11:25:00,40.92,40.95,40.91,40.94,6200.0,29.0269,29.0481,29.0198,29.041,6200.0
2014-04-21 11:30:00,40.95,40.96,40.93,40.96,11100.0,29.0481,29.0552,29.0339,29.0552,11100.0
2014-04-21 11:35:00,40.95,40.95,40.91,40.94,8800.0,29.0481,29.0481,29.0198,29.041,8800.0
2014-04-21 11:40:00,40.94,40.96,40.91,40.93,4900.0,29.041,29.0552,29.0198,29.0339,4900.0
2014-04-21 11:45:00,40.94,40.95,40.92,40.93,3600.0,29.041,29.0481,29.0269,29.0339,3600.0
2014-04-21 11:50:00,40.93,40.97,40.92,40.97,4500.0,29.0339,29.0623,29.0269,29.0623,4500.0
2014-04-21 11:55:00,40.97,40.98,40.95,40.96,8000.0,29.0623,29.0694,29.0481,29.0552,8000.0
2014-04-21 12:00:00,40.95,40.97,40.91,40.95,16800.0,29.0481,29.0623,29.0198,29.0481,16800.0
2014-04-21 12:05:00,40.95,40.97,40.92,40.94,8700.0,29.0481,29.0623,29.0269,29.041,8700.0
2014-04-21 12:10:00,40.94,40.96,40.93,40.94,8500.0,29.041,29.0552,29.0339,29.041,8500.0
2014-04-21 12:15:00,40.94,40.95,40.92,40.92,3700.0,29.041,29.0481,29.0269,29.0269,3700.0
2014-04-21 12:20:00,40.93,40.93,40.88,40.88,7200.0,29.0339,29.0339,28.9985,28.9985,7200.0
2014-04-21 12:25:00,40.89,40.92,40.89,40.91,5900.0,29.0056,29.0269,29.0056,29.0198,5900.0
2014-04-21 12:30:00,40.89,40.89,40.86,40.88,6500.0,29.0056,29.0056,28.9843,28.9985,6500.0
2014-04-21 12:35:00,40.89,40.92,40.89,40.89,5700.0,29.0056,29.0269,29.0056,29.0056,5700.0
2014-04-21 12:40:00,40.89,40.93,40.89,40.93,5100.0,29.0056,29.0339,29.0056,29.0339,5100.0
2014-04-21 12:45:00,40.93,40.94,40.88,40.89,3300.0,29.0339,29.041,28.9985,29.0056,3300.0
2014-04-21 12:50:00,40.9,40.92,40.88,40.92,5400.0,29.0127,29.0269,28.9985,29.0269,5400.0
2014-04-21 12:55:00,40.91,40.92,40.9,40.92,4500.0,29.0198,29.0269,29.0127,29.0269,4500.0
2014-04-21 13:00:00,40.93,40.94,40.89,40.89,3900.0,29.0339,29.041,29.0056,29.0056,3900.0
2014-04-21 13:05:00,40.89,40.89,40.87,40.89,3400.0,29.0056,29.0056,28.9914,29.0056,3400.0
2014-04-21 13:10:00,40.89,40.89,40.87,40.87,3800.0,29.0056,29.0056,28.9914,28.9914,3800.0
2014-04-21 13:15:00,40.88,40.9,40.87,40.9,4500.0,28.9985,29.0127,28.9914,29.0127,4500.0
2014-04-21 13:20:00,40.89,40.91,40.89,40.89,2300.0,29.0056,29.0198,29.0056,29.0056,2300.0
2014-04-21 13:25:00,40.9,40.92,40.9,40.92,1700.0,29.0127,29.0269,29.0127,29.0269,1700.0
2014-04-21 13:30:00,40.91,40.91,40.89,40.89,7500.0,29.0198,29.0198,29.0056,29.0056,7500.0
2014-04-21 13:35:00,40.9,40.91,40.87,40.89,5900.0,29.0127,29.0198,28.9914,29.0056,5900.0
2014-04-21 13:40:00,40.89,40.89,40.87,40.89,5700.0,29.0056,29.0056,28.9914,29.0056,5700.0
2014-04-21 13:45:00,40.89,40.9,40.87,40.88,9800.0,29.0056,29.0127,28.9914,28.9985,9800.0
2014-04-21 13:50:00,40.88,40.9,40.88,40.89,10100.0,28.9985,29.0127,28.9985,29.0056,10100.0
2014-04-21 13:55:00,40.9,40.93,40.89,40.91,8300.0,29.0127,29.0339,29.0056,29.0198,8300.0
2014-04-21 14:00:00,40.92,40.94,40.89,40.89,10700.0,29.0269,29.041,29.0056,29.0056,10700.0
2014-04-21 14:05:00,40.9,40.92,40.9,40.9,6100.0,29.0127,29.0269,29.0127,29.0127,6100.0
2014-04-21 14:10:00,40.9,40.92,40.9,40.91,6900.0,29.0127,29.0269,29.0127,29.0198,6900.0
2014-04-21 14:15:00,40.92,40.92,40.9,40.92,10400.0,29.0269,29.0269,29.0127,29.0269,10400.0
2014-04-21 14:20:00,40.91,40.92,40.89,40.91,7600.0,29.0198,29.0269,29.0056,29.0198,7600.0
2014-04-21 14:25:00,40.9,40.92,40.89,40.91,6500.0,29.0127,29.0269,29.0056,29.0198,6500.0
2014-04-21 14:30:00,40.92,40.94,40.91,40.91,11600.0,29.0269,29.041,29.0198,29.0198,11600.0
2014-04-21 14:35:00,40.92,40.92,40.91,40.92,11300.0,29.0269,29.0269,29.0198,29.0269,11300.0
2014-04-21 14:40:00,40.92,40.93,40.9,40.9,7300.0,29.0269,29.0339,29.0127,29.0127,7300.0
2014-04-21 14:45:00,40.91,40.93,40.9,40.92,5400.0,29.0198,29.0339,29.0127,29.0269,5400.0
2014-04-21 14:50:00,40.93,40.93,40.91,40.91,7300.0,29.0339,29.0339,29.0198,29.0198,7300.0
2014-04-21 14:55:00,40.91,40.94,40.91,40.93,4000.0,29.0198,29.041,29.0198,29.0339,4000.0
2014-04-21 15:00:00,40.93,40.93,40.91,40.91,5900.0,29.0339,29.0339,29.0198,29.0198,5900.0
2014-04-21 15:05:00,40.91,40.94,40.9,40.9,26900.0,29.0198,29.041,29.0127,29.0127,26900.0
2014-04-21 15:10:00,40.9,40.92,40.87,40.87,14800.0,29.0127,29.0269,28.9914,28.9914,14800.0
2014-04-21 15:15:00,40.87,40.89,40.85,40.86,12800.0,28.9914,29.0056,28.9772,28.9843,12800.0
2014-04-21 15:20:00,40.86,40.87,40.81,40.84,50000.0,28.9843,28.9914,28.9488,28.9701,50000.0
2014-04-21 15:25:00,40.84,40.87,40.82,40.84,18600.0,28.9701,28.9914,28.9559,28.9701,18600.0
2014-04-21 15:30:00,40.84,40.87,40.84,40.84,15400.0,28.9701,28.9914,28.9701,28.9701,15400.0
2014-04-21 15:35:00,40.85,40.87,40.83,40.87,18000.0,28.9772,28.9914,28.963,28.9914,18000.0
2014-04-21 15:40:00,40.87,40.88,40.82,40.84,38500.0,28.9914,28.9985,28.9559,28.9701,38500.0
2014-04-21 15:45:00,40.84,40.84,40.82,40.83,26700.0,28.9701,28.9701,28.9559,28.963,26700.0
2014-04-21 15:50:00,40.83,40.86,40.81,40.83,108400.0,28.963,28.9843,28.9488,28.963,108400.0
2014-04-21 15:55:00,40.84,40.85,40.75,40.84,170000.0,28.9701,28.9772,28.9063,28.9701,170000.0
2014-04-22 09:30:00,40.68,40.92,40.67,40.87,58300.0,28.8566,29.0269,28.8495,28.9914,58300.0
2014-04-22 09:35:00,40.86,40.9,40.79,40.88,8900.0,28.9843,29.0127,28.9346,28.9985,8900.0
2014-04-22 09:40:00,40.88,40.88,40.73,40.79,12600.0,28.9985,28.9985,28.8921,28.9346,12600.0
2014-04-22 09:45:00,40.82,40.98,40.82,40.98,8000.0,28.9559,29.0694,28.9559,29.0694,8000.0
2014-04-22 09:50:00,40.96,40.98,40.92,40.93,7900.0,29.0552,29.0694,29.0269,29.0339,7900.0
2014-04-22 09:55:00,40.92,40.95,40.9,40.93,4600.0,29.0269,29.0481,29.0127,29.0339,4600.0
2014-04-22 10:00:00,40.93,40.95,40.9,40.93,3600.0,29.0339,29.0481,29.0127,29.0339,3600.0
2014-04-22 10:05:00,40.93,40.95,40.9,40.93,9700.0,29.0339,29.0481,29.0127,29.0339,9700.0
2014-04-22 10:10:00,40.93,41.02,40.92,41.02,26700.0,29.0339,29.0978,29.0269,29.0978,26700.0
2014-04-22 10:15:00,41.01,41.04,40.98,41.0,27900.0,29.0907,29.112,29.0694,29.0836,27900.0
2014-04-22 10:20:00,41.01,41.04,40.98,40.98,7600.0,29.0907,29.112,29.0694,29.0694,7600.0
2014-04-22 10:25:00,40.98,41.0,40.98,40.99,11800.0,29.0694,29.0836,29.0694,29.0765,11800.0
2014-04-22 10:30:00,41.0,41.01,40.96,40.97,8300.0,29.0836,29.0907,29.0552,29.0623,8300.0
2014-04-22 10:35:00,40.98,40.99,40.91,40.92,11200.0,29.0694,29.0765,29.0198,29.0269,11200.0
2014-04-22 10:40:00,40.92,40.93,40.9,40.93,6500.0,29.0269,29.0339,29.0127,29.0339,6500.0
2014-04-22 10:45:00,40.93,40.98,40.91,40.95,12900.0,29.0339,29.0694,29.0198,29.0481,12900.0
2014-04-22 10:50:00,40.96,40.99,40.96,40.98,7400.0,29.0552,29.0765,29.0552,29.0694,7400.0
2014-04-22 10:55:00,40.98,41.05,40.98,41.04,16800.0,29.0694,29.1191,29.0694,29.112,16800.0
2014-04-22 11:00:00,41.04,41.06,41.02,41.03,11100.0,29.112,29.1262,29.0978,29.1049,11100.0
2014-04-22 11:05:00,41.05,41.06,41.03,41.04,8200.0,29.1191,29.1262,29.1049,29.112,8200.0
2014-04-22 11:10:00,41.04,41.05,41.03,41.03,7400.0,29.112,29.1191,29.1049,29.1049,7400.0
2014-04-22 11:15:00,41.03,41.05,41.03,41.04,3500.0,29.1049,29.1191,29.1049,29.112,3500.0
2014-04-22 11:20:00,41.05,41.07,41.02,41.02,9600.0,29.1191,29.1333,29.0978,29.0978,9600.0
2014-04-22 11:25:00,41.02,41.05,41.02,41.03,6800.0,29.0978,29.1191,29.0978,29.1049,6800.0
2014-04-22 11:30:00,41.04,41.08,41.04,41.07,23800.0,29.112,29.1403,29.112,29.1333,23800.0
2014-04-22 11:35:00,41.06,41.07,41.04,41.06,5900.0,29.1262,29.1333,29.112,29.1262,5900.0
2014-04-22 11:40:00,41.07,41.07,41.01,41.01,8400.0,29.1333,29.1333,29.0907,29.0907,8400.0
2014-04-22 11:45:00,41.01,41.02,40.99,41.0,7400.0,29.0907,29.0978,29.0765,29.0836,7400.0
2014-04-22 11:50:00,41.0,41.0,40.96,40.98,21300.0,29.0836,29.0836,29.0552,29.0694,21300.0
2014-04-22 11:55:00,40.99,41.04,40.99,41.04,17500.0,29.0765,29.112,29.0765,29.112,17500.0
2014-04-22 12:00:00,41.05,41.06,41.05,41.05,6200.0,29.1191,29.1262,29.1191,29.1191,6200.0
2014-04-22 12:05:00,41.06,41.07,41.04,41.07,4300.0,29.1262,29.1333,29.112,29.1333,4300.0
2014-04-22 12:10:00,41.07,41.09,41.05,41.08,4400.0,29.1333,29.1474,29.1191,29.1403,4400.0
2014-04-22 12:15:00,41.08,41.09,41.05,41.06,5400.0,29.1403,29.1474,29.1191,29.1262,5400.0
2014-04-22 12:20:00,41.05,41.05,41.04,41.05,14500.0,29.1191,29.1191,29.112,29.1191,14500.0
2014-04-22 12:25:00,41.05,41.05,41.04,41.05,6400.0,29.1191,29.1191,29.112,29.1191,6400.0
2014-04-22 12:30:00,41.05,41.05,41.03,41.04,6800.0,29.1191,29.1191,29.1049,29.112,6800.0
2014-04-22 12:35:00,41.03,41.04,41.02,41.03,3800.0,29.1049,29.112,29.0978,29.1049,3800.0
2014-04-22 12:40:00,41.02,41.02,41.0,41.01,7000.0,29.0978,29.0978,29.0836,29.0907,7000.0
2014-04-22 12:45:00,41.0,41.02,41.0,41.02,21800.0,29.0836,29.0978,29.0836,29.0978,21800.0
2014-04-22 12:50:00,41.02,41.03,41.01,41.03,20300.0,29.0978,29.1049,29.0907,29.1049,20300.0
2014-04-22 12:55:00,41.02,41.03,40.99,41.03,14100.0,29.0978,29.1049,29.0765,29.1049,14100.0
2014-04-22 13:00:00,41.02,41.03,40.99,40.99,5100.0,29.0978,29.1049,29.0765,29.0765,5100.0
2014-04-22 13:05:00,40.99,41.01,40.99,40.99,8700.0,29.0765,29.0907,29.0765,29.0765,8700.0
2014-04-22 13:10:00,41.0,41.0,40.99,41.0,3700.0,29.0836,29.0836,29.0765,29.0836,3700.0
2014-04-22 13:15:00,41.0,41.01,40.98,40.99,12000.0,29.0836,29.0907,29.0694,29.0765,12000.0
2014-04-22 13:20:00,40.99,41.01,40.98,40.99,92300.0,29.0765,29.0907,29.0694,29.0765,92300.0
2014-04-22 13:25:00,40.98,41.0,40.98,40.99,7900.0,29.0694,29.0836,29.0694,29.0765,7900.0
2014-04-22 13:30:00,40.99,41.0,40.98,41.0,2500.0,29.0765,29.0836,29.0694,29.0836,2500.0
2014-04-22 13:35:00,40.99,41.01,40.98,41.01,6600.0,29.0765,29.0907,29.0694,29.0907,6600.0
2014-04-22 13:40:00,41.01,41.01,41.0,41.0,9800.0,29.0907,29.0907,29.0836,29.0836,9800.0
2014-04-22 13:45:00,41.0,41.0,40.97,40.98,16100.0,29.0836,29.0836,29.0623,29.0694,16100.0
2014-04-22 13:50:00,40.98,40.99,40.98,40.99,27600.0,29.0694,29.0765,29.0694,29.0765,27600.0
2014-04-22 13:55:00,40.98,41.0,40.98,40.98,17800.0,29.0694,29.0836,29.0694,29.0694,17800.0
2014-04-22 14:00:00,40.99,41.0,40.96,40.98,24600.0,29.0765,29.0836,29.0552,29.0694,24600.0
2014-04-22 14:05:00,40.98,40.99,40.96,40.97,10600.0,29.0694,29.0765,29.0552,29.0623,10600.0
2014-04-22 14:10:00,40.97,40.97,40.95,40.96,11600.0,29.0623,29.0623,29.0481,29.0552,11600.0
2014-04-22 14:15:00,40.95,40.97,40.95,40.95,3700.0,29.0481,29.0623,29.0481,29.0481,3700.0
2014-04-22 14:20:00,40.95,40.95,40.93,40.94,11600.0,29.0481,29.0481,29.0339,29.041,11600.0
2014-04-22 14:25:00,40.94,40.96,40.93,40.94,16100.0,29.041,29.0552,29.0339,29.041,16100.0
2014-04-22 14:30:00,40.95,40.96,40.95,40.96,9400.0,29.0481,29.0552,29.0481,29.0552,9400.0
2014-04-22 14:35:00,40.95,41.0,40.95,40.98,36300.0,29.0481,29.0836,29.0481,29.0694,36300.0
2014-04-22 14:40:00,40.98,40.99,40.97,40.99,8600.0,29.0694,29.0765,29.0623,29.0765,8600.0
2014-04-22 14:45:00,40.99,41.0,40.99,41.0,13200.0,29.0765,29.0836,29.0765,29.0836,13200.0
2014-04-22 14:50:00,41.0,41.02,40.99,41.01,19500.0,29.0836,29.0978,29.0765,29.0907,19500.0
2014-04-22 14:55:00,41.01,41.01,40.99,41.0,6800.0,29.0907,29.0907,29.0765,29.0836,6800.0
2014-04-22 15:00:00,40.99,41.0,40.96,40.96,13600.0,29.0765,29.0836,29.0552,29.0552,13600.0
2014-04-22 15:05:00,40.96,40.98,40.95,40.97,12500.0,29.0552,29.0694,29.0481,29.0623,12500.0
2014-04-22 15:10:00,40.97,40.98,40.95,40.98,15600.0,29.0623,29.0694,29.0481,29.0694,15600.0
2014-04-22 15:15:00,40.97,40.98,40.97,40.97,8900.0,29.0623,29.0694,29.0623,29.0623,8900.0
2014-04-22 15:20:00,40.98,40.99,40.97,40.98,11000.0,29.0694,29.0765,29.0623,29.0694,11000.0
2014-04-22 15:25:00,40.97,40.98,40.95,40.95,11300.0,29.0623,29.0694,29.0481,29.0481,11300.0
2014-04-22 15:30:00,40.96,40.98,40.95,40.97,19500.0,29.0552,29.0694,29.0481,29.0623,19500.0
2014-04-22 15:35:00,40.97,40.98,40.97,40.97,19400.0,29.0623,29.0694,29.0623,29.0623,19400.0
2014-04-22 15:40:00,40.97,40.97,40.94,40.96,15700.0,29.0623,29.0623,29.041,29.0552,15700.0
2014-04-22 15:45:00,40.96,40.99,40.96,40.98,22000.0,29.0552,29.0765,29.0552,29.0694,22000.0
2014-04-22 15:50:00,40.98,41.01,40.98,40.99,68700.0,29.0694,29.0907,29.0694,29.0765,68700.0
2014-04-22 15:55:00,40.99,41.0,40.96,40.99,84500.0,29.0765,29.0836,29.0552,29.0765,84500.0
2014-04-23 09:30:00,41.0,41.06,40.87,41.01,40800.0,29.0836,29.1262,28.9914,29.0907,40800.0
2014-04-23 09:35:00,41.0,41.03,40.95,41.03,11500.0,29.0836,29.1049,29.0481,29.1049,11500.0
2014-04-23 09:40:00,41.04,41.08,40.92,40.95,7200.0,29.112,29.1403,29.0269,29.0481,7200.0
2014-04-23 09:45:00,40.97,40.99,40.88,40.94,9200.0,29.0623,29.0765,28.9985,29.041,9200.0
2014-04-23 09:50:00,40.93,40.95,40.86,40.9,7400.0,29.0339,29.0481,28.9843,29.0127,7400.0
2014-04-23 09:55:00,40.9,40.94,40.88,40.91,7300.0,29.0127,29.041,28.9985,29.0198,7300.0
2014-04-23 10:00:00,40.91,40.95,40.88,40.89,13900.0,29.0198,29.0481,28.9985,29.0056,13900.0
2014-04-23 10:05:00,40.89,40.95,40.87,40.95,15700.0,29.0056,29.0481,28.9914,29.0481,15700.0
2014-04-23 10:10:00,40.95,41.02,40.94,40.97,15700.0,29.0481,29.0978,29.041,29.0623,15700.0
2014-04-23 10:15:00,40.98,41.0,40.97,41.0,11200.0,29.0694,29.0836,29.0623,29.0836,11200.0
2014-04-23 10:20:00,41.0,41.07,40.99,41.06,10700.0,29.0836,29.1333,29.0765,29.1262,10700.0
2014-04-23 10:25:00,41.06,41.09,41.04,41.09,10800.0,29.1262,29.1474,29.112,29.1474,10800.0
2014-04-23 10:30:00,41.09,41.09,41.06,41.07,12600.0,29.1474,29.1474,29.1262,29.1333,12600.0
2014-04-23 10:35:00,41.07,41.1,41.06,41.09,17300.0,29.1333,29.1545,29.1262,29.1474,17300.0
2014-04-23 10:40:00,41.09,41.11,41.08,41.09,14000.0,29.1474,29.1616,29.1403,29.1474,14000.0
2014-04-23 10:45:00,41.09,41.11,41.09,41.09,10600.0,29.1474,29.1616,29.1474,29.1474,10600.0
2014-04-23 10:50:00,41.09,41.14,41.09,41.1,119900.0,29.1474,29.1829,29.1474,29.1545,119900.0
2014-04-23 10:55:00,41.1,41.11,41.03,41.03,5200.0,29.1545,29.1616,29.1049,29.1049,5200.0
2014-04-23 11:00:00,41.02,41.03,40.98,40.99,9500.0,29.0978,29.1049,29.0694,29.0765,9500.0
2014-04-23 11:05:00,40.99,41.0,40.98,40.99,62300.0,29.0765,29.0836,29.0694,29.0765,62300.0
2014-04-23 11:10:00,40.99,41.0,40.93,40.96,13600.0,29.0765,29.0836,29.0339,29.0552,13600.0
2014-04-23 11:15:00,40.97,40.99,40.97,40.99,13500.0,29.0623,29.0765,29.0623,29.0765,13500.0
2014-04-23 11:20:00,40.98,40.99,40.96,40.97,8100.0,29.0694,29.0765,29.0552,29.0623,8100.0
2014-04-23 11:25:00,40.96,41.0,40.96,40.99,5700.0,29.0552,29.0836,29.0552,29.0765,5700.0
2014-04-23 11:30:00,41.0,41.01,40.99,41.01,11900.0,29.0836,29.0907,29.0765,29.0907,11900.0
2014-04-23 11:35:00,41.0,41.0,40.99,40.99,11300.0,29.0836,29.0836,29.0765,29.0765,11300.0
2014-04-23 11:40:00,40.99,41.01,40.99,40.99,13200.0,29.0765,29.0907,29.0765,29.0765,13200.0
2014-04-23 11:45:00,40.99,41.01,40.98,41.0,96900.0,29.0765,29.0907,29.0694,29.0836,96900.0
2014-04-23 11:50:00,41.0,41.02,40.99,41.02,6900.0,29.0836,29.0978,29.0765,29.0978,6900.0
2014-04-23 11:55:00,41.03,41.05,41.02,41.02,5600.0,29.1049,29.1191,29.0978,29.0978,5600.0
2014-04-23 12:00:00,41.02,41.04,41.02,41.04,4200.0,29.0978,29.112,29.0978,29.112,4200.0
2014-04-23 12:05:00,41.03,41.04,40.98,40.98,7000.0,29.1049,29.112,29.0694,29.0694,7000.0
2014-04-23 12:10:00,40.98,41.01,40.97,40.99,6500.0,29.0694,29.0907,29.0623,29.0765,6500.0
2014-04-23 12:15:00,40.99,41.01,40.99,41.01,2700.0,29.0765,29.0907,29.0765,29.0907,2700.0
2014-04-23 12:20:00,41.01,41.02,41.0,41.01,8800.0,29.0907,29.0978,29.0836,29.0907,8800.0
2014-04-23 12:25:00,41.01,41.02,40.99,41.02,14300.0,29.0907,29.0978,29.0765,29.0978,14300.0
2014-04-23 12:30:00,41.01,41.03,41.01,41.02,6500.0,29.0907,29.1049,29.0907,29.0978,6500.0
2014-04-23 12:35:00,41.02,41.05,41.02,41.04,3400.0,29.0978,29.1191,29.0978,29.112,3400.0
2014-04-23 12:40:00,41.04,41.07,41.04,41.06,4800.0,29.112,29.1333,29.112,29.1262,4800.0
2014-04-23 12:45:00,41.06,41.07,41.05,41.07,1800.0,29.1262,29.1333,29.1191,29.1333,1800.0
2014-04-23 12:50:00,41.07,41.08,41.05,41.06,3500.0,29.1333,29.1403,29.1191,29.1262,3500.0
2014-04-23 12:55:00,41.06,41.06,41.02,41.02,4300.0,29.1262,29.1262,29.0978,29.0978,4300.0
2014-04-23 13:00:00,41.02,41.03,41.0,41.01,8500.0,29.0978,29.1049,29.0836,29.0907,8500.0
2014-04-23 13:05:00,41.01,41.01,40.99,41.0,15900.0,29.0907,29.0907,29.0765,29.0836,15900.0
2014-04-23 13:10:00,41.0,41.01,41.0,41.01,27300.0,29.0836,29.0907,29.0836,29.0907,27300.0
2014-04-23 13:15:00,41.01,41.01,41.0,41.01,22600.0,29.0907,29.0907,29.0836,29.0907,22600.0
2014-04-23 13:20:00,41.01,41.02,41.0,41.0,9000.0,29.0907,29.0978,29.0836,29.0836,9000.0
2014-04-23 13:25:00,41.0,41.01,41.0,41.0,14500.0,29.0836,29.0907,29.0836,29.0836,14500.0
2014-04-23 13:30:00,41.0,41.01,41.0,41.01,7900.0,29.0836,29.0907,29.0836,29.0907,7900.0
2014-04-23 13:35:00,41.01,41.01,41.0,41.0,34800.0,29.0907,29.0907,29.0836,29.0836,34800.0
2014-04-23 13:40:00,41.0,41.0,40.97,40.98,14300.0,29.0836,29.0836,29.0623,29.0694,14300.0
2014-04-23 13:45:00,40.98,40.98,40.95,40.96,10100.0,29.0694,29.0694,29.0481,29.0552,10100.0
2014-04-23 13:50:00,40.96,40.97,40.95,40.96,6100.0,29.0552,29.0623,29.0481,29.0552,6100.0
2014-04-23 13:55:00,40.96,40.97,40.95,40.95,6200.0,29.0552,29.0623,29.0481,29.0481,6200.0
2014-04-23 14:00:00,40.96,40.96,40.93,40.95,8300.0,29.0552,29.0552,29.0339,29.0481,8300.0
2014-04-23 14:05:00,40.95,41.01,40.95,41.01,11900.0,29.0481,29.0907,29.0481,29.0907,11900.0
2014-04-23 14:10:00,41.0,41.0,40.96,40.96,7900.0,29.0836,29.0836,29.0552,29.0552,7900.0
2014-04-23 14:15:00,40.96,40.96,40.94,40.94,3700.0,29.0552,29.0552,29.041,29.041,3700.0
2014-04-23 14:20:00,40.94,40.96,40.94,40.95,6300.0,29.041,29.0552,29.041,29.0481,6300.0
2014-04-23 14:25:00,40.96,40.98,40.96,40.98,8100.0,29.0552,29.0694,29.0552,29.0694,8100.0
2014-04-23 14:30:00,40.98,40.98,40.94,40.97,7400.0,29.0694,29.0694,29.041,29.0623,7400.0
2014-04-23 14:35:00,40.97,40.98,40.96,40.96,5300.0,29.0623,29.0694,29.0552,29.0552,5300.0
2014-04-23 14:40:00,40.96,40.97,40.95,40.95,9000.0,29.0552,29.0623,29.0481,29.0481,9000.0
2014-04-23 14:45:00,40.95,40.95,40.93,40.95,14900.0,29.0481,29.0481,29.0339,29.0481,14900.0
2014-04-23 14:50:00,40.95,40.97,40.94,40.96,7800.0,29.0481,29.0623,29.041,29.0552,7800.0
2014-04-23 14:55:00,40.96,40.98,40.96,40.96,12900.0,29.0552,29.0694,29.0552,29.0552,12900.0
2014-04-23 15:00:00,40.97,40.98,40.96,40.98,4800.0,29.0623,29.0694,29.0552,29.0694,4800.0
2014-04-23 15:05:00,40.97,41.0,40.97,40.98,11500.0,29.0623,29.0836,29.0623,29.0694,11500.0
2014-04-23 15:10:00,40.98,40.99,40.97,40.98,11300.0,29.0694,29.0765,29.0623,29.0694,11300.0
2014-04-23 15:15:00,40.98,40.99,40.98,40.99,2200.0,29.0694,29.0765,29.0694,29.0765,2200.0
2014-04-23 15:20:00,40.98,41.0,40.97,40.97,10400.0,29.0694,29.0836,29.0623,29.0623,10400.0
2014-04-23 15:25:00,40.97,40.98,40.95,40.95,10200.0,29.0623,29.0694,29.0481,29.0481,10200.0
2014-04-23 15:30:00,40.95,40.97,40.94,40.94,18700.0,29.0481,29.0623,29.041,29.041,18700.0
2014-04-23 15:35:00,40.94,40.97,40.93,40.95,14600.0,29.041,29.0623,29.0339,29.0481,14600.0
2014-04-23 15:40:00,40.96,40.97,40.95,40.96,8300.0,29.0552,29.0623,29.0481,29.0552,8300.0
2014-04-23 15:45:00,40.96,40.96,40.93,40.93,23100.0,29.0552,29.0552,29.0339,29.0339,23100.0
2014-04-23 15:50:00,40.94,40.95,40.92,40.93,27700.0,29.041,29.0481,29.0269,29.0339,27700.0
2014-04-23 15:55:00,40.92,40.94,40.88,40.89,73500.0,29.0269,29.041,28.9985,29.0056,73500.0
2014-04-24 09:30:00,41.2,41.25,41.11,41.21,75200.0,29.2255,29.2609,29.1616,29.2326,75200.0
2014-04-24 09:35:00,41.22,41.23,41.13,41.2,34100.0,29.2397,29.2468,29.1758,29.2255,34100.0
2014-04-24 09:40:00,41.19,41.23,41.14,41.2,46400.0,29.2184,29.2468,29.1829,29.2255,46400.0
2014-04-24 09:45:00,41.19,41.22,41.1,41.12,41200.0,29.2184,29.2397,29.1545,29.1687,41200.0
2014-04-24 09:50:00,41.12,41.2,41.08,41.2,31100.0,29.1687,29.2255,29.1403,29.2255,31100.0
2014-04-24 09:55:00,41.2,41.21,41.15,41.18,13700.0,29.2255,29.2326,29.19,29.2113,13700.0
2014-04-24 10:00:00,41.17,41.17,41.02,41.07,19000.0,29.2042,29.2042,29.0978,29.1333,19000.0
2014-04-24 10:05:00,41.05,41.1,41.03,41.06,30100.0,29.1191,29.1545,29.1049,29.1262,30100.0
2014-04-24 10:10:00,41.06,41.15,41.0,41.15,30500.0,29.1262,29.19,29.0836,29.19,30500.0
2014-04-24 10:15:00,41.15,41.2,41.12,41.17,14600.0,29.19,29.2255,29.1687,29.2042,14600.0
2014-04-24 10:20:00,41.18,41.18,41.06,41.08,38100.0,29.2113,29.2113,29.1262,29.1403,38100.0
2014-04-24 10:25:00,41.06,41.08,41.0,41.0,23100.0,29.1262,29.1403,29.0836,29.0836,23100.0
2014-04-24 10:30:00,41.0,41.01,40.88,40.9,38800.0,29.0836,29.0907,28.9985,29.0127,38800.0
2014-04-24 10:35:00,40.9,40.91,40.84,40.84,39300.0,29.0127,29.0198,28.9701,28.9701,39300.0
2014-04-24 10:40:00,40.85,40.87,40.82,40.83,43500.0,28.9772,28.9914,28.9559,28.963,43500.0
2014-04-24 10:45:00,40.83,40.89,40.83,40.85,17500.0,28.963,29.0056,28.963,28.9772,17500.0
2014-04-24 10:50:00,40.85,40.89,40.8,40.84,35100.0,28.9772,29.0056,28.9417,28.9701,35100.0
2014-04-24 10:55:00,40.84,40.92,40.83,40.92,7600.0,28.9701,29.0269,28.963,29.0269,7600.0
2014-04-24 11:00:00,40.91,40.93,40.89,40.93,8400.0,29.0198,29.0339,29.0056,29.0339,8400.0
2014-04-24 11:05:00,40.94,41.0,40.92,40.99,7900.0,29.041,29.0836,29.0269,29.0765,7900.0
2014-04-24 11:10:00,40.99,41.01,40.93,40.95,19800.0,29.0765,29.0907,29.0339,29.0481,19800.0
2014-04-24 11:15:00,40.95,41.0,40.93,40.98,12700.0,29.0481,29.0836,29.0339,29.0694,12700.0
2014-04-24 11:20:00,41.0,41.02,40.98,40.99,11600.0,29.0836,29.0978,29.0694,29.0765,11600.0
2014-04-24 11:25:00,40.98,41.0,40.97,40.99,4300.0,29.0694,29.0836,29.0623,29.0765,4300.0
2014-04-24 11:30:00,41.0,41.02,40.98,40.99,12000.0,29.0836,29.0978,29.0694,29.0765,12000.0
2014-04-24 11:35:00,41.0,41.01,40.97,41.01,6000.0,29.0836,29.0907,29.0623,29.0907,6000.0
2014-04-24 11:40:00,41.0,41.0,40.97,40.98,5000.0,29.0836,29.0836,29.0623,29.0694,5000.0
2014-04-24 11:45:00,40.98,41.01,40.96,41.01,15300.0,29.0694,29.0907,29.0552,29.0907,15300.0
2014-04-24 11:50:00,41.0,41.01,40.95,40.98,10700.0,29.0836,29.0907,29.0481,29.0694,10700.0
2014-04-24 11:55:00,40.98,40.99,40.96,40.97,5400.0,29.0694,29.0765,29.0552,29.0623,5400.0
2014-04-24 12:00:00,40.96,41.0,40.96,40.98,16900.0,29.0552,29.0836,29.0552,29.0694,16900.0
2014-04-24 12:05:00,40.98,41.0,40.94,40.97,6500.0,29.0694,29.0836,29.041,29.0623,6500.0
2014-04-24 12:10:00,40.96,41.0,40.96,40.99,8700.0,29.0552,29.0836,29.0552,29.0765,8700.0
2014-04-24 12:15:00,41.0,41.01,40.98,40.98,4800.0,29.0836,29.0907,29.0694,29.0694,4800.0
2014-04-24 12:20:00,40.98,41.01,40.97,40.97,8000.0,29.0694,29.0907,29.0623,29.0623,8000.0
2014-04-24 12:25:00,40.98,41.0,40.98,40.99,5100.0,29.0694,29.0836,29.0694,29.0765,5100.0
2014-04-24 12:30:00,41.0,41.01,40.99,40.99,13200.0,29.0836,29.0907,29.0765,29.0765,13200.0
2014-04-24 12:35:00,40.99,41.01,40.98,40.98,4700.0,29.0765,29.0907,29.0694,29.0694,4700.0
2014-04-24 12:40:00,40.98,41.01,40.97,41.0,12000.0,29.0694,29.0907,29.0623,29.0836,12000.0
2014-04-24 12:45:00,40.99,41.01,40.99,41.0,5200.0,29.0765,29.0907,29.0765,29.0836,5200.0
2014-04-24 12:50:00,41.0,41.01,40.98,41.01,6000.0,29.0836,29.0907,29.0694,29.0907,6000.0
2014-04-24 12:55:00,41.01,41.02,41.0,41.0,15100.0,29.0907,29.0978,29.0836,29.0836,15100.0
2014-04-24 13:00:00,41.0,41.0,40.99,40.99,3200.0,29.0836,29.0836,29.0765,29.0765,3200.0
2014-04-24 13:05:00,41.0,41.0,40.98,40.99,4400.0,29.0836,29.0836,29.0694,29.0765,4400.0
2014-04-24 13:10:00,40.99,40.99,40.98,40.99,5000.0,29.0765,29.0765,29.0694,29.0765,5000.0
2014-04-24 13:15:00,40.99,41.0,40.98,40.99,6600.0,29.0765,29.0836,29.0694,29.0765,6600.0
2014-04-24 13:20:00,41.0,41.0,40.99,40.99,2800.0,29.0836,29.0836,29.0765,29.0765,2800.0
2014-04-24 13:25:00,41.0,41.01,40.97,40.98,4700.0,29.0836,29.0907,29.0623,29.0694,4700.0
2014-04-24 13:30:00,40.97,40.97,40.94,40.95,7900.0,29.0623,29.0623,29.041,29.0481,7900.0
2014-04-24 13:35:00,40.95,40.96,40.86,40.86,9400.0,29.0481,29.0552,28.9843,28.9843,9400.0
2014-04-24 13:40:00,40.86,40.89,40.86,40.88,6100.0,28.9843,29.0056,28.9843,28.9985,6100.0
2014-04-24 13:45:00,40.87,40.9,40.85,40.86,15500.0,28.9914,29.0127,28.9772,28.9843,15500.0
2014-04-24 13:50:00,40.86,40.89,40.86,40.86,5100.0,28.9843,29.0056,28.9843,28.9843,5100.0
2014-04-24 13:55:00,40.86,40.86,40.81,40.84,13100.0,28.9843,28.9843,28.9488,28.9701,13100.0
2014-04-24 14:00:00,40.83,40.86,40.81,40.86,10000.0,28.963,28.9843,28.9488,28.9843,10000.0
2014-04-24 14:05:00,40.86,40.88,40.82,40.82,8000.0,28.9843,28.9985,28.9559,28.9559,8000.0
2014-04-24 14:10:00,40.82,40.85,40.81,40.85,12900.0,28.9559,28.9772,28.9488,28.9772,12900.0
2014-04-24 14:15:00,40.85,40.88,40.84,40.88,12900.0,28.9772,28.9985,28.9701,28.9985,12900.0
2014-04-24 14:20:00,40.87,40.9,40.86,40.88,16500.0,28.9914,29.0127,28.9843,28.9985,16500.0
2014-04-24 14:25:00,40.87,40.9,40.87,40.88,7000.0,28.9914,29.0127,28.9914,28.9985,7000.0
2014-04-24 14:30:00,40.88,40.91,40.87,40.9,11400.0,28.9985,29.0198,28.9914,29.0127,11400.0
2014-04-24 14:35:00,40.9,40.93,40.89,40.92,8100.0,29.0127,29.0339,29.0056,29.0269,8100.0
2014-04-24 14:40:00,40.93,40.93,40.89,40.89,4500.0,29.0339,29.0339,29.0056,29.0056,4500.0
2014-04-24 14:45:00,40.88,40.9,40.87,40.9,8600.0,28.9985,29.0127,28.9914,29.0127,8600.0
2014-04-24 14:50:00,40.9,40.9,40.88,40.89,10200.0,29.0127,29.0127,28.9985,29.0056,10200.0
2014-04-24 14:55:00,40.89,40.91,40.87,40.9,15800.0,29.0056,29.0198,28.9914,29.0127,15800.0
2014-04-24 15:00:00,40.9,40.95,40.89,40.95,16200.0,29.0127,29.0481,29.0056,29.0481,16200.0
2014-04-24 15:05:00,40.94,40.96,40.93,40.95,14600.0,29.041,29.0552,29.0339,29.0481,14600.0
2014-04-24 15:10:00,40.95,40.95,40.91,40.93,16800.0,29.0481,29.0481,29.0198,29.0339,16800.0
2014-04-24 15:15:00,40.93,40.94,40.91,40.92,15400.0,29.0339,29.041,29.0198,29.0269,15400.0
2014-04-24 15:20:00,40.92,40.94,40.9,40.94,9900.0,29.0269,29.041,29.0127,29.041,9900.0
2014-04-24 15:25:00,40.94,40.94,40.89,40.89,10100.0,29.041,29.041,29.0056,29.0056,10100.0
2014-04-24 15:30:00,40.9,40.92,40.88,40.9,45800.0,29.0127,29.0269,28.9985,29.0127,45800.0
2014-04-24 15:35:00,40.91,40.91,40.89,40.91,18100.0,29.0198,29.0198,29.0056,29.0198,18100.0
2014-04-24 15:40:00,40.91,40.92,40.88,40.88,20200.0,29.0198,29.0269,28.9985,28.9985,20200.0
2014-04-24 15:45:00,40.89,40.91,40.88,40.91,27300.0,29.0056,29.0198,28.9985,29.0198,27300.0
2014-04-24 15:50:00,40.9,40.92,40.89,40.91,49000.0,29.0127,29.0269,29.0056,29.0198,49000.0
2014-04-24 15:55:00,40.9,40.92,40.9,40.92,53000.0,29.0127,29.0269,29.0127,29.0269,53000.0
2014-04-25 09:30:00,40.71,40.85,40.7,40.79,38900.0,28.8779,28.9772,28.8708,28.9346,38900.0
2014-04-25 09:35:00,40.74,40.84,40.71,40.84,13900.0,28.8992,28.9701,28.8779,28.9701,13900.0
2014-04-25 09:40:00,40.85,40.92,40.82,40.88,7000.0,28.9772,29.0269,28.9559,28.9985,7000.0
2014-04-25 09:45:00,40.88,40.88,40.74,40.78,8500.0,28.9985,28.9985,28.8992,28.9275,8500.0
2014-04-25 09:50:00,40.77,40.79,40.73,40.79,3600.0,28.9204,28.9346,28.8921,28.9346,3600.0
2014-04-25 09:55:00,40.79,40.82,40.68,40.71,35900.0,28.9346,28.9559,28.8566,28.8779,35900.0
2014-04-25 10:00:00,40.68,40.69,40.61,40.66,43600.0,28.8566,28.8637,28.8069,28.8424,43600.0
2014-04-25 10:05:00,40.65,40.68,40.61,40.63,37000.0,28.8353,28.8566,28.8069,28.8211,37000.0
2014-04-25 10:10:00,40.62,40.66,40.6,40.62,39900.0,28.814,28.8424,28.7999,28.814,39900.0
2014-04-25 10:15:00,40.61,40.66,40.61,40.63,27800.0,28.8069,28.8424,28.8069,28.8211,27800.0
2014-04-25 10:20:00,40.64,40.65,40.59,40.65,33000.0,28.8282,28.8353,28.7928,28.8353,33000.0
2014-04-25 10:25:00,40.65,40.67,40.62,40.65,7900.0,28.8353,28.8495,28.814,28.8353,7900.0
2014-04-25 10:30:00,40.64,40.64,40.58,40.58,25400.0,28.8282,28.8282,28.7857,28.7857,25400.0
2014-04-25 10:35:00,40.57,40.61,40.55,40.57,29100.0,28.7786,28.8069,28.7644,28.7786,29100.0
2014-04-25 10:40:00,40.56,40.6,40.54,40.57,10300.0,28.7715,28.7999,28.7573,28.7786,10300.0
2014-04-25 10:45:00,40.57,40.61,40.56,40.58,7800.0,28.7786,28.8069,28.7715,28.7857,7800.0
2014-04-25 10:50:00,40.58,40.61,40.54,40.54,7200.0,28.7857,28.8069,28.7573,28.7573,7200.0
2014-04-25 10:55:00,40.54,40.56,40.53,40.53,6800.0,28.7573,28.7715,28.7502,28.7502,6800.0
2014-04-25 11:00:00,40.52,40.56,40.52,40.54,7800.0,28.7431,28.7715,28.7431,28.7573,7800.0
2014-04-25 11:05:00,40.52,40.52,40.4,40.46,34000.0,28.7431,28.7431,28.658,28.7005,34000.0
2014-04-25 11:10:00,40.47,40.56,40.44,40.55,14000.0,28.7076,28.7715,28.6864,28.7644,14000.0
2014-04-25 11:15:00,40.55,40.66,40.54,40.64,24000.0,28.7644,28.8424,28.7573,28.8282,24000.0
2014-04-25 11:20:00,40.65,40.66,40.63,40.64,13200.0,28.8353,28.8424,28.8211,28.8282,13200.0
2014-04-25 11:25:00,40.64,40.71,40.64,40.71,18200.0,28.8282,28.8779,28.8282,28.8779,18200.0
2014-04-25 11:30:00,40.71,40.75,40.69,40.75,21200.0,28.8779,28.9063,28.8637,28.9063,21200.0
2014-04-25 11:35:00,40.74,40.8,40.74,40.74,12900.0,28.8992,28.9417,28.8992,28.8992,12900.0
2014-04-25 11:40:00,40.74,40.74,40.68,40.7,16500.0,28.8992,28.8992,28.8566,28.8708,16500.0
2014-04-25 11:45:00,40.69,40.69,40.66,40.68,9800.0,28.8637,28.8637,28.8424,28.8566,9800.0
2014-04-25 11:50:00,40.67,40.74,40.67,40.73,6000.0,28.8495,28.8992,28.8495,28.8921,6000.0
2014-04-25 11:55:00,40.73,40.74,40.67,40.67,6900.0,28.8921,28.8992,28.8495,28.8495,6900.0
2014-04-25 12:00:00,40.67,40.69,40.63,40.66,7200.0,28.8495,28.8637,28.8211,28.8424,7200.0
2014-04-25 12:05:00,40.65,40.69,40.64,40.66,5400.0,28.8353,28.8637,28.8282,28.8424,5400.0
2014-04-25 12:10:00,40.66,40.71,40.65,40.66,12400.0,28.8424,28.8779,28.8353,28.8424,12400.0
2014-04-25 12:15:00,40.66,40.7,40.65,40.65,6900.0,28.8424,28.8708,28.8353,28.8353,6900.0
2014-04-25 12:20:00,40.65,40.68,40.63,40.64,8400.0,28.8353,28.8566,28.8211,28.8282,8400.0
2014-04-25 12:25:00,40.65,40.7,40.64,40.68,8900.0,28.8353,28.8708,28.8282,28.8566,8900.0
2014-04-25 12:30:00,40.69,40.72,40.66,40.71,9500.0,28.8637,28.885,28.8424,28.8779,9500.0
2014-04-25 12:35:00,40.7,40.71,40.65,40.66,10000.0,28.8708,28.8779,28.8353,28.8424,10000.0
2014-04-25 12:40:00,40.67,40.7,40.64,40.67,12900.0,28.8495,28.8708,28.8282,28.8495,12900.0
2014-04-25 12:45:00,40.66,40.68,40.62,40.62,18200.0,28.8424,28.8566,28.814,28.814,18200.0
2014-04-25 12:50:00,40.63,40.66,40.6,40.62,17100.0,28.8211,28.8424,28.7999,28.814,17100.0
2014-04-25 12:55:00,40.61,40.63,40.59,40.61,27800.0,28.8069,28.8211,28.7928,28.8069,27800.0
2014-04-25 13:00:00,40.61,40.61,40.56,40.57,9300.0,28.8069,28.8069,28.7715,28.7786,9300.0
2014-04-25 13:05:00,40.56,40.59,40.55,40.59,9600.0,28.7715,28.7928,28.7644,28.7928,9600.0
2014-04-25 13:10:00,40.59,40.59,40.55,40.56,4700.0,28.7928,28.7928,28.7644,28.7715,4700.0
2014-04-25 13:15:00,40.55,40.57,40.52,40.55,9700.0,28.7644,28.7786,28.7431,28.7644,9700.0
2014-04-25 13:20:00,40.55,40.56,40.52,40.56,6400.0,28.7644,28.7715,28.7431,28.7715,6400.0
2014-04-25 13:25:00,40.56,40.6,40.55,40.56,9500.0,28.7715,28.7999,28.7644,28.7715,9500.0
2014-04-25 13:30:00,40.57,40.57,40.52,40.53,6100.0,28.7786,28.7786,28.7431,28.7502,6100.0
2014-04-25 13:35:00,40.52,40.52,40.5,40.51,14700.0,28.7431,28.7431,28.7289,28.736,14700.0
2014-04-25 13:40:00,40.52,40.55,40.49,40.55,9500.0,28.7431,28.7644,28.7218,28.7644,9500.0
2014-04-25 13:45:00,40.54,40.57,40.51,40.52,10100.0,28.7573,28.7786,28.736,28.7431,10100.0
2014-04-25 13:50:00,40.53,40.55,40.5,40.5,12800.0,28.7502,28.7644,28.7289,28.7289,12800.0
2014-04-25 13:55:00,40.51,40.52,40.49,40.5,15000.0,28.736,28.7431,28.7218,28.7289,15000.0
2014-04-25 14:00:00,40.5,40.5,40.44,40.45,8100.0,28.7289,28.7289,28.6864,28.6935,8100.0
2014-04-25 14:05:00,40.46,40.5,40.44,40.49,8300.0,28.7005,28.7289,28.6864,28.7218,8300.0
2014-04-25 14:10:00,40.48,40.49,40.45,40.49,7200.0,28.7147,28.7218,28.6935,28.7218,7200.0
2014-04-25 14:15:00,40.49,40.49,40.45,40.47,18000.0,28.7218,28.7218,28.6935,28.7076,18000.0
2014-04-25 14:20:00,40.48,40.49,40.44,40.49,5900.0,28.7147,28.7218,28.6864,28.7218,5900.0
2014-04-25 14:25:00,40.49,40.5,40.47,40.48,6200.0,28.7218,28.7289,28.7076,28.7147,6200.0
2014-04-25 14:30:00,40.47,40.48,40.44,40.47,9300.0,28.7076,28.7147,28.6864,28.7076,9300.0
2014-04-25 14:35:00,40.48,40.54,40.47,40.54,13200.0,28.7147,28.7573,28.7076,28.7573,13200.0
2014-04-25 14:40:00,40.54,40.54,40.48,40.48,6900.0,28.7573,28.7573,28.7147,28.7147,6900.0
2014-04-25 14:45:00,40.48,40.51,40.47,40.51,21400.0,28.7147,28.736,28.7076,28.736,21400.0
2014-04-25 14:50:00,40.51,40.52,40.48,40.5,20200.0,28.736,28.7431,28.7147,28.7289,20200.0
2014-04-25 14:55:00,40.49,40.49,40.44,40.46,10100.0,28.7218,28.7218,28.6864,28.7005,10100.0
2014-04-25 15:00:00,40.46,40.49,40.45,40.49,9800.0,28.7005,28.7218,28.6935,28.7218,9800.0
2014-04-25 15:05:00,40.5,40.5,40.47,40.47,14100.0,28.7289,28.7289,28.7076,28.7076,14100.0
2014-04-25 15:10:00,40.47,40.49,40.45,40.47,10200.0,28.7076,28.7218,28.6935,28.7076,10200.0
2014-04-25 15:15:00,40.47,40.48,40.43,40.47,19100.0,28.7076,28.7147,28.6793,28.7076,19100.0
2014-04-25 15:20:00,40.47,40.49,40.47,40.47,12300.0,28.7076,28.7218,28.7076,28.7076,12300.0
2014-04-25 15:25:00,40.48,40.5,40.47,40.49,22000.0,28.7147,28.7289,28.7076,28.7218,22000.0
2014-04-25 15:30:00,40.49,40.52,40.45,40.48,31400.0,28.7218,28.7431,28.6935,28.7147,31400.0
2014-04-25 15:35:00,40.48,40.48,40.45,40.45,17800.0,28.7147,28.7147,28.6935,28.6935,17800.0
2014-04-25 15:40:00,40.45,40.48,40.45,40.46,25100.0,28.6935,28.7147,28.6935,28.7005,25100.0
2014-04-25 15:45:00,40.46,40.5,40.44,40.46,39200.0,28.7005,28.7289,28.6864,28.7005,39200.0
2014-04-25 15:50:00,40.46,40.47,40.44,40.44,36200.0,28.7005,28.7076,28.6864,28.6864,36200.0
2014-04-25 15:55:00,40.45,40.45,40.37,40.39,119500.0,28.6935,28.6935,28.6367,28.6509,119500.0
2014-04-28 09:30:00,40.67,40.79,40.51,40.74,40400.0,28.8495,28.9346,28.736,28.8992,40400.0
2014-04-28 09:35:00,40.73,40.73,40.59,40.59,10800.0,28.8921,28.8921,28.7928,28.7928,10800.0
2014-04-28 09:40:00,40.6,40.61,40.48,40.51,15900.0,28.7999,28.8069,28.7147,28.736,15900.0
2014-04-28 09:45:00,40.55,40.57,40.48,40.51,10800.0,28.7644,28.7786,28.7147,28.736,10800.0
2014-04-28 09:50:00,40.5,40.64,40.49,40.62,11700.0,28.7289,28.8282,28.7218,28.814,11700.0
2014-04-28 09:55:00,40.59,40.64,40.58,40.59,5800.0,28.7928,28.8282,28.7857,28.7928,5800.0
2014-04-28 10:00:00,40.62,40.66,40.58,40.61,9700.0,28.814,28.8424,28.7857,28.8069,9700.0
2014-04-28 10:05:00,40.61,40.7,40.6,40.68,27800.0,28.8069,28.8708,28.7999,28.8566,27800.0
2014-04-28 10:10:00,40.67,40.73,40.66,40.72,13100.0,28.8495,28.8921,28.8424,28.885,13100.0
2014-04-28 10:15:00,40.73,40.8,40.71,40.8,13800.0,28.8921,28.9417,28.8779,28.9417,13800.0
2014-04-28 10:20:00,40.8,40.86,40.78,40.81,15800.0,28.9417,28.9843,28.9275,28.9488,15800.0
2014-04-28 10:25:00,40.8,40.81,40.76,40.78,5300.0,28.9417,28.9488,28.9134,28.9275,5300.0
2014-04-28 10:30:00,40.78,40.8,40.75,40.76,8000.0,28.9275,28.9417,28.9063,28.9134,8000.0
2014-04-28 10:35:00,40.76,40.76,40.7,40.71,5800.0,28.9134,28.9134,28.8708,28.8779,5800.0
2014-04-28 10:40:00,40.72,40.75,40.7,40.75,9100.0,28.885,28.9063,28.8708,28.9063,9100.0
2014-04-28 10:45:00,40.75,40.75,40.67,40.67,7900.0,28.9063,28.9063,28.8495,28.8495,7900.0
2014-04-28 10:50:00,40.68,40.69,40.63,40.65,8700.0,28.8566,28.8637,28.8211,28.8353,8700.0
2014-04-28 10:55:00,40.65,40.68,40.64,40.67,5600.0,28.8353,28.8566,28.8282,28.8495,5600.0
2014-04-28 11:00:00,40.67,40.7,40.67,40.68,3800.0,28.8495,28.8708,28.8495,28.8566,3800.0
2014-04-28 11:05:00,40.69,40.69,40.65,40.68,12200.0,28.8637,28.8637,28.8353,28.8566,12200.0
2014-04-28 11:10:00,40.69,40.7,40.61,40.62,6000.0,28.8637,28.8708,28.8069,28.814,6000.0
2014-04-28 11:15:00,40.61,40.61,40.54,40.54,10600.0,28.8069,28.8069,28.7573,28.7573,10600.0
2014-04-28 11:20:00,40.55,40.56,40.48,40.49,9800.0,28.7644,28.7715,28.7147,28.7218,9800.0
2014-04-28 11:25:00,40.49,40.51,40.45,40.45,12400.0,28.7218,28.736,28.6935,28.6935,12400.0
2014-04-28 11:30:00,40.44,40.48,40.42,40.44,16500.0,28.6864,28.7147,28.6722,28.6864,16500.0
2014-04-28 11:35:00,40.45,40.52,40.45,40.48,12300.0,28.6935,28.7431,28.6935,28.7147,12300.0
2014-04-28 11:40:00,40.49,40.49,40.42,40.43,11000.0,28.7218,28.7218,28.6722,28.6793,11000.0
2014-04-28 11:45:00,40.42,40.46,40.42,40.43,9400.0,28.6722,28.7005,28.6722,28.6793,9400.0
2014-04-28 11:50:00,40.43,40.46,40.38,40.41,15900.0,28.6793,28.7005,28.6438,28.6651,15900.0
2014-04-28 11:55:00,40.4,40.4,40.33,40.36,11400.0,28.658,28.658,28.6083,28.6296,11400.0
2014-04-28 12:00:00,40.34,40.38,40.32,40.34,5200.0,28.6154,28.6438,28.6012,28.6154,5200.0
2014-04-28 12:05:00,40.35,40.37,40.31,40.32,6600.0,28.6225,28.6367,28.5941,28.6012,6600.0
2014-04-28 12:10:00,40.33,40.35,40.32,40.34,12100.0,28.6083,28.6225,28.6012,28.6154,12100.0
2014-04-28 12:15:00,40.34,40.35,40.33,40.33,17800.0,28.6154,28.6225,28.6083,28.6083,17800.0
2014-04-28 12:20:00,40.33,40.33,40.27,40.27,15000.0,28.6083,28.6083,28.5658,28.5658,15000.0
2014-04-28 12:25:00,40.27,40.29,40.23,40.25,21400.0,28.5658,28.58,28.5374,28.5516,21400.0
2014-04-28 12:30:00,40.25,40.32,40.25,40.3,14400.0,28.5516,28.6012,28.5516,28.587,14400.0
2014-04-28 12:35:00,40.31,40.31,40.24,40.28,11100.0,28.5941,28.5941,28.5445,28.5729,11100.0
2014-04-28 12:40:00,40.29,40.39,40.29,40.35,7300.0,28.58,28.6509,28.58,28.6225,7300.0
2014-04-28 12:45:00,40.38,40.42,40.37,40.39,8600.0,28.6438,28.6722,28.6367,28.6509,8600.0
2014-04-28 12:50:00,40.4,40.4,40.33,40.37,6100.0,28.658,28.658,28.6083,28.6367,6100.0
2014-04-28 12:55:00,40.36,40.36,40.32,40.33,8500.0,28.6296,28.6296,28.6012,28.6083,8500.0
2014-04-28 13:00:00,40.33,40.33,40.27,40.27,14500.0,28.6083,28.6083,28.5658,28.5658,14500.0
2014-04-28 13:05:00,40.26,40.27,40.22,40.24,17700.0,28.5587,28.5658,28.5303,28.5445,17700.0
2014-04-28 13:10:00,40.25,40.28,40.24,40.25,10400.0,28.5516,28.5729,28.5445,28.5516,10400.0
2014-04-28 13:15:00,40.24,40.24,40.21,40.23,13900.0,28.5445,28.5445,28.5232,28.5374,13900.0
2014-04-28 13:20:00,40.23,40.23,40.18,40.2,31700.0,28.5374,28.5374,28.5019,28.5161,31700.0
2014-04-28 13:25:00,40.2,40.24,40.19,40.23,123000.0,28.5161,28.5445,28.509,28.5374,123000.0
2014-04-28 13:30:00,40.23,40.25,40.19,40.23,35400.0,28.5374,28.5516,28.509,28.5374,35400.0
2014-04-28 13:35:00,40.23,40.28,40.21,40.27,15100.0,28.5374,28.5729,28.5232,28.5658,15100.0
2014-04-28 13:40:00,40.26,40.3,40.26,40.29,8300.0,28.5587,28.587,28.5587,28.58,8300.0
2014-04-28 13:45:00,40.29,40.33,40.27,40.33,7800.0,28.58,28.6083,28.5658,28.6083,7800.0
2014-04-28 13:50:00,40.33,40.41,40.33,40.34,15600.0,28.6083,28.6651,28.6083,28.6154,15600.0
2014-04-28 13:55:00,40.34,40.36,40.29,40.33,10100.0,28.6154,28.6296,28.58,28.6083,10100.0
2014-04-28 14:00:00,40.33,40.33,40.25,40.26,6700.0,28.6083,28.6083,28.5516,28.5587,6700.0
2014-04-28 14:05:00,40.25,40.34,40.23,40.34,14400.0,28.5516,28.6154,28.5374,28.6154,14400.0
2014-04-28 14:10:00,40.35,40.42,40.35,40.42,12400.0,28.6225,28.6722,28.6225,28.6722,12400.0
2014-04-28 14:15:00,40.42,40.44,40.41,40.44,7900.0,28.6722,28.6864,28.6651,28.6864,7900.0
2014-04-28 14:20:00,40.44,40.48,40.41,40.46,16400.0,28.6864,28.7147,28.6651,28.7005,16400.0
2014-04-28 14:25:00,40.45,40.46,40.4,40.46,15400.0,28.6935,28.7005,28.658,28.7005,15400.0
2014-04-28 14:30:00,40.46,40.48,40.4,40.45,12900.0,28.7005,28.7147,28.658,28.6935,12900.0
2014-04-28 14:35:00,40.45,40.47,40.44,40.44,7200.0,28.6935,28.7076,28.6864,28.6864,7200.0
2014-04-28 14:40:00,40.43,40.44,40.4,40.4,3700.0,28.6793,28.6864,28.658,28.658,3700.0
2014-04-28 14:45:00,40.4,40.48,40.4,40.48,12700.0,28.658,28.7147,28.658,28.7147,12700.0
2014-04-28 14:50:00,40.47,40.5,40.47,40.49,21500.0,28.7076,28.7289,28.7076,28.7218,21500.0
2014-04-28 14:55:00,40.49,40.5,40.47,40.48,14400.0,28.7218,28.7289,28.7076,28.7147,14400.0
2014-04-28 15:00:00,40.49,40.52,40.48,40.52,15000.0,28.7218,28.7431,28.7147,28.7431,15000.0
2014-04-28 15:05:00,40.52,40.62,40.51,40.6,24100.0,28.7431,28.814,28.736,28.7999,24100.0
2014-04-28 15:10:00,40.61,40.67,40.57,40.66,28000.0,28.8069,28.8495,28.7786,28.8424,28000.0
2014-04-28 15:15:00,40.66,40.72,40.64,40.72,13700.0,28.8424,28.885,28.8282,28.885,13700.0
2014-04-28 15:20:00,40.73,40.77,40.68,40.73,28800.0,28.8921,28.9204,28.8566,28.8921,28800.0
2014-04-28 15:25:00,40.73,40.77,40.72,40.72,26900.0,28.8921,28.9204,28.885,28.885,26900.0
2014-04-28 15:30:00,40.73,40.77,40.71,40.71,36600.0,28.8921,28.9204,28.8779,28.8779,36600.0
2014-04-28 15:35:00,40.72,40.75,40.7,40.7,28600.0,28.885,28.9063,28.8708,28.8708,28600.0
2014-04-28 15:40:00,40.71,40.73,40.68,40.72,25000.0,28.8779,28.8921,28.8566,28.885,25000.0
2014-04-28 15:45:00,40.71,40.71,40.63,40.64,30700.0,28.8779,28.8779,28.8211,28.8282,30700.0
2014-04-28 15:50:00,40.64,40.73,40.64,40.69,116700.0,28.8282,28.8921,28.8282,28.8637,116700.0
2014-04-28 15:55:00,40.69,40.69,40.66,40.68,109200.0,28.8637,28.8637,28.8424,28.8566,109200.0
2014-04-29 09:30:00,41.02,41.02,40.78,40.86,69400.0,29.0978,29.0978,28.9275,28.9843,69400.0
2014-04-29 09:35:00,40.88,40.92,40.8,40.9,15400.0,28.9985,29.0269,28.9417,29.0127,15400.0
2014-04-29 09:40:00,40.89,40.95,40.82,40.87,17100.0,29.0056,29.0481,28.9559,28.9914,17100.0
2014-04-29 09:45:00,40.86,40.95,40.84,40.91,28400.0,28.9843,29.0481,28.9701,29.0198,28400.0
2014-04-29 09:50:00,40.91,40.94,40.88,40.91,9400.0,29.0198,29.041,28.9985,29.0198,9400.0
2014-04-29 09:55:00,40.92,40.97,40.86,40.86,16500.0,29.0269,29.0623,28.9843,28.9843,16500.0
2014-04-29 10:00:00,40.86,40.97,40.86,40.95,29100.0,28.9843,29.0623,28.9843,29.0481,29100.0
2014-04-29 10:05:00,40.95,40.98,40.93,40.94,35800.0,29.0481,29.0694,29.0339,29.041,35800.0
2014-04-29 10:10:00,40.93,40.94,40.89,40.89,26700.0,29.0339,29.041,29.0056,29.0056,26700.0
2014-04-29 10:15:00,40.89,40.92,40.84,40.9,22600.0,29.0056,29.0269,28.9701,29.0127,22600.0
2014-04-29 10:20:00,40.89,40.91,40.86,40.86,14300.0,29.0056,29.0198,28.9843,28.9843,14300.0
2014-04-29 10:25:00,40.88,40.88,40.77,40.79,24600.0,28.9985,28.9985,28.9204,28.9346,24600.0
2014-04-29 10:30:00,40.79,40.84,40.79,40.84,9600.0,28.9346,28.9701,28.9346,28.9701,9600.0
2014-04-29 10:35:00,40.85,40.91,40.84,40.89,12800.0,28.9772,29.0198,28.9701,29.0056,12800.0
2014-04-29 10:40:00,40.89,40.94,40.89,40.91,11400.0,29.0056,29.041,29.0056,29.0198,11400.0
2014-04-29 10:45:00,40.91,40.96,40.91,40.94,22500.0,29.0198,29.0552,29.0198,29.041,22500.0
2014-04-29 10:50:00,40.94,40.96,40.9,40.94,19500.0,29.041,29.0552,29.0127,29.041,19500.0
2014-04-29 10:55:00,40.95,40.98,40.93,40.95,14800.0,29.0481,29.0694,29.0339,29.0481,14800.0
2014-04-29 11:00:00,40.95,40.98,40.95,40.95,14500.0,29.0481,29.0694,29.0481,29.0481,14500.0
2014-04-29 11:05:00,40.95,40.97,40.91,40.93,17200.0,29.0481,29.0623,29.0198,29.0339,17200.0
2014-04-29 11:10:00,40.93,40.96,40.89,40.9,15900.0,29.0339,29.0552,29.0056,29.0127,15900.0
2014-04-29 11:15:00,40.9,40.92,40.88,40.89,10200.0,29.0127,29.0269,28.9985,29.0056,10200.0
2014-04-29 11:20:00,40.9,40.93,40.86,40.93,12500.0,29.0127,29.0339,28.9843,29.0339,12500.0
2014-04-29 11:25:00,40.93,41.0,40.93,40.98,13500.0,29.0339,29.0836,29.0339,29.0694,13500.0
2014-04-29 11:30:00,40.99,41.0,40.97,40.99,13700.0,29.0765,29.0836,29.0623,29.0765,13700.0
2014-04-29 11:35:00,40.99,41.04,40.97,41.01,36300.0,29.0765,29.112,29.0623,29.0907,36300.0
2014-04-29 11:40:00,40.99,41.0,40.96,40.99,6400.0,29.0765,29.0836,29.0552,29.0765,6400.0
2014-04-29 11:45:00,40.99,41.0,40.96,40.98,6900.0,29.0765,29.0836,29.0552,29.0694,6900.0
2014-04-29 11:50:00,40.97,40.98,40.91,40.91,18600.0,29.0623,29.0694,29.0198,29.0198,18600.0
2014-04-29 11:55:00,40.92,40.97,40.92,40.94,23200.0,29.0269,29.0623,29.0269,29.041,23200.0
2014-04-29 12:00:00,40.94,40.97,40.93,40.94,11000.0,29.041,29.0623,29.0339,29.041,11000.0
2014-04-29 12:05:00,40.94,40.98,40.93,40.95,9400.0,29.041,29.0694,29.0339,29.0481,9400.0
2014-04-29 12:10:00,40.95,40.95,40.93,40.93,8700.0,29.0481,29.0481,29.0339,29.0339,8700.0
2014-04-29 12:15:00,40.93,40.94,40.91,40.93,9200.0,29.0339,29.041,29.0198,29.0339,9200.0
2014-04-29 12:20:00,40.94,40.96,40.93,40.93,16600.0,29.041,29.0552,29.0339,29.0339,16600.0
2014-04-29 12:25:00,40.94,40.95,40.92,40.93,6800.0,29.041,29.0481,29.0269,29.0339,6800.0
2014-04-29 12:30:00,40.93,41.01,40.93,41.0,15600.0,29.0339,29.0907,29.0339,29.0836,15600.0
2014-04-29 12:35:00,41.01,41.02,40.99,41.0,20200.0,29.0907,29.0978,29.0765,29.0836,20200.0
2014-04-29 12:40:00,41.0,41.01,40.99,41.0,19700.0,29.0836,29.0907,29.0765,29.0836,19700.0
2014-04-29 12:45:00,41.01,41.01,40.97,40.98,4500.0,29.0907,29.0907,29.0623,29.0694,4500.0
2014-04-29 12:50:00,40.98,40.98,40.95,40.98,8900.0,29.0694,29.0694,29.0481,29.0694,8900.0
2014-04-29 12:55:00,40.98,41.0,40.96,41.0,12200.0,29.0694,29.0836,29.0552,29.0836,12200.0
2014-04-29 13:00:00,40.99,41.0,40.98,40.99,11800.0,29.0765,29.0836,29.0694,29.0765,11800.0
2014-04-29 13:05:00,40.99,40.99,40.94,40.95,10900.0,29.0765,29.0765,29.041,29.0481,10900.0
2014-04-29 13:10:00,40.95,40.98,40.94,40.94,6400.0,29.0481,29.0694,29.041,29.041,6400.0
2014-04-29 13:15:00,40.95,40.95,40.92,40.93,6200.0,29.0481,29.0481,29.0269,29.0339,6200.0
2014-04-29 13:20:00,40.93,40.94,40.91,40.92,17600.0,29.0339,29.041,29.0198,29.0269,17600.0
2014-04-29 13:25:00,40.91,40.93,40.91,40.91,7200.0,29.0198,29.0339,29.0198,29.0198,7200.0
2014-04-29 13:30:00,40.91,40.93,40.89,40.91,12700.0,29.0198,29.0339,29.0056,29.0198,12700.0
2014-04-29 13:35:00,40.91,40.94,40.91,40.92,14300.0,29.0198,29.041,29.0198,29.0269,14300.0
2014-04-29 13:40:00,40.92,40.94,40.9,40.91,13400.0,29.0269,29.041,29.0127,29.0198,13400.0
2014-04-29 13:45:00,40.92,40.98,40.91,40.98,13600.0,29.0269,29.0694,29.0198,29.0694,13600.0
2014-04-29 13:50:00,40.98,41.02,40.98,40.99,14800.0,29.0694,29.0978,29.0694,29.0765,14800.0
2014-04-29 13:55:00,41.0,41.02,40.99,41.02,13800.0,29.0836,29.0978,29.0765,29.0978,13800.0
2014-04-29 14:00:00,41.01,41.02,41.0,41.01,13500.0,29.0907,29.0978,29.0836,29.0907,13500.0
2014-04-29 14:05:00,41.01,41.02,40.99,40.99,26500.0,29.0907,29.0978,29.0765,29.0765,26500.0
2014-04-29 14:10:00,41.0,41.0,40.98,40.98,4100.0,29.0836,29.0836,29.0694,29.0694,4100.0
2014-04-29 14:15:00,40.99,41.0,40.98,40.99,9000.0,29.0765,29.0836,29.0694,29.0765,9000.0
2014-04-29 14:20:00,40.99,41.02,40.98,41.01,20100.0,29.0765,29.0978,29.0694,29.0907,20100.0
2014-04-29 14:25:00,41.01,41.03,40.99,40.99,12800.0,29.0907,29.1049,29.0765,29.0765,12800.0
2014-04-29 14:30:00,41.0,41.0,40.98,40.98,4100.0,29.0836,29.0836,29.0694,29.0694,4100.0
2014-04-29 14:35:00,40.98,40.99,40.98,40.99,3200.0,29.0694,29.0765,29.0694,29.0765,3200.0
2014-04-29 14:40:00,40.99,40.99,40.98,40.99,7600.0,29.0765,29.0765,29.0694,29.0765,7600.0
2014-04-29 14:45:00,40.98,41.0,40.98,40.99,14100.0,29.0694,29.0836,29.0694,29.0765,14100.0
2014-04-29 14:50:00,40.99,41.0,40.96,40.97,45200.0,29.0765,29.0836,29.0552,29.0623,45200.0
2014-04-29 14:55:00,40.96,40.97,40.92,40.92,49100.0,29.0552,29.0623,29.0269,29.0269,49100.0
2014-04-29 15:00:00,40.93,40.93,40.91,40.92,38600.0,29.0339,29.0339,29.0198,29.0269,38600.0
2014-04-29 15:05:00,40.93,40.94,40.92,40.94,59500.0,29.0339,29.041,29.0269,29.041,59500.0
2014-04-29 15:10:00,40.94,40.94,40.9,40.91,28400.0,29.041,29.041,29.0127,29.0198,28400.0
2014-04-29 15:15:00,40.91,40.94,40.9,40.93,21000.0,29.0198,29.041,29.0127,29.0339,21000.0
2014-04-29 15:20:00,40.92,40.93,40.92,40.93,5400.0,29.0269,29.0339,29.0269,29.0339,5400.0
2014-04-29 15:25:00,40.93,40.94,40.92,40.94,26100.0,29.0339,29.041,29.0269,29.041,26100.0
2014-04-29 15:30:00,40.94,40.94,40.92,40.93,19300.0,29.041,29.041,29.0269,29.0339,19300.0
2014-04-29 15:35:00,40.93,40.96,40.91,40.95,64700.0,29.0339,29.0552,29.0198,29.0481,64700.0
2014-04-29 15:40:00,40.95,40.95,40.88,40.88,39400.0,29.0481,29.0481,28.9985,28.9985,39400.0
2014-04-29 15:45:00,40.88,40.92,40.88,40.91,26500.0,28.9985,29.0269,28.9985,29.0198,26500.0
2014-04-29 15:50:00,40.92,40.92,40.87,40.87,32500.0,29.0269,29.0269,28.9914,28.9914,32500.0
2014-04-29 15:55:00,40.87,40.9,40.87,40.88,90300.0,28.9914,29.0127,28.9914,28.9985,90300.0
2014-04-30 09:30:00,40.79,40.87,40.75,40.86,44100.0,28.9346,28.9914,28.9063,28.9843,44100.0
2014-04-30 09:35:00,40.81,40.81,40.69,40.73,12200.0,28.9488,28.9488,28.8637,28.8921,12200.0
2014-04-30 09:40:00,40.73,40.81,40.69,40.81,11400.0,28.8921,28.9488,28.8637,28.9488,11400.0
2014-04-30 09:45:00,40.83,40.91,40.83,40.87,16400.0,28.963,29.0198,28.963,28.9914,16400.0
2014-04-30 09:50:00,40.87,40.9,40.75,40.75,15300.0,28.9914,29.0127,28.9063,28.9063,15300.0
2014-04-30 09:55:00,40.76,40.9,40.75,40.85,12700.0,28.9134,29.0127,28.9063,28.9772,12700.0
2014-04-30 10:00:00,40.85,40.9,40.84,40.87,13100.0,28.9772,29.0127,28.9701,28.9914,13100.0
2014-04-30 10:05:00,40.87,40.92,40.86,40.9,18000.0,28.9914,29.0269,28.9843,29.0127,18000.0
2014-04-30 10:10:00,40.9,40.95,40.9,40.92,11700.0,29.0127,29.0481,29.0127,29.0269,11700.0
2014-04-30 10:15:00,40.92,40.98,40.9,40.94,23900.0,29.0269,29.0694,29.0127,29.041,23900.0
2014-04-30 10:20:00,40.95,40.97,40.88,40.88,12600.0,29.0481,29.0623,28.9985,28.9985,12600.0
2014-04-30 10:25:00,40.89,40.98,40.89,40.97,18100.0,29.0056,29.0694,29.0056,29.0623,18100.0
2014-04-30 10:30:00,40.98,41.01,40.92,40.92,12300.0,29.0694,29.0907,29.0269,29.0269,12300.0
2014-04-30 10:35:00,40.92,40.94,40.9,40.91,19000.0,29.0269,29.041,29.0127,29.0198,19000.0
2014-04-30 10:40:00,40.91,40.96,40.9,40.95,17400.0,29.0198,29.0552,29.0127,29.0481,17400.0
2014-04-30 10:45:00,40.94,40.98,40.93,40.96,12100.0,29.041,29.0694,29.0339,29.0552,12100.0
2014-04-30 10:50:00,40.96,41.01,40.96,41.0,16800.0,29.0552,29.0907,29.0552,29.0836,16800.0
2014-04-30 10:55:00,41.0,41.0,40.97,40.98,7000.0,29.0836,29.0836,29.0623,29.0694,7000.0
2014-04-30 11:00:00,40.97,41.0,40.96,40.99,9400.0,29.0623,29.0836,29.0552,29.0765,9400.0
2014-04-30 11:05:00,40.99,41.02,40.96,40.96,11000.0,29.0765,29.0978,29.0552,29.0552,11000.0
2014-04-30 11:10:00,40.97,40.97,40.93,40.94,31900.0,29.0623,29.0623,29.0339,29.041,31900.0
2014-04-30 11:15:00,40.93,40.97,40.92,40.97,38900.0,29.0339,29.0623,29.0269,29.0623,38900.0
2014-04-30 11:20:00,40.96,40.99,40.96,40.98,25600.0,29.0552,29.0765,29.0552,29.0694,25600.0
2014-04-30 11:25:00,40.98,41.03,40.97,41.03,24700.0,29.0694,29.1049,29.0623,29.1049,24700.0
2014-04-30 11:30:00,41.04,41.05,41.01,41.05,12000.0,29.112,29.1191,29.0907,29.1191,12000.0
2014-04-30 11:35:00,41.05,41.05,41.02,41.05,16500.0,29.1191,29.1191,29.0978,29.1191,16500.0
2014-04-30 11:40:00,41.04,41.11,41.04,41.11,17300.0,29.112,29.1616,29.112,29.1616,17300.0
2014-04-30 11:45:00,41.12,41.14,41.1,41.1,25400.0,29.1687,29.1829,29.1545,29.1545,25400.0
2014-04-30 11:50:00,41.1,41.12,41.1,41.12,5000.0,29.1545,29.1687,29.1545,29.1687,5000.0
2014-04-30 11:55:00,41.13,41.15,41.13,41.14,8100.0,29.1758,29.19,29.1758,29.1829,8100.0
2014-04-30 12:00:00,41.13,41.15,41.11,41.14,13700.0,29.1758,29.19,29.1616,29.1829,13700.0
2014-04-30 12:05:00,41.15,41.17,41.12,41.14,11000.0,29.19,29.2042,29.1687,29.1829,11000.0
2014-04-30 12:10:00,41.14,41.18,41.14,41.18,14900.0,29.1829,29.2113,29.1829,29.2113,14900.0
2014-04-30 12:15:00,41.17,41.2,41.15,41.2,47200.0,29.2042,29.2255,29.19,29.2255,47200.0
2014-04-30 12:20:00,41.2,41.25,41.19,41.25,40400.0,29.2255,29.2609,29.2184,29.2609,40400.0
2014-04-30 12:25:00,41.25,41.29,41.24,41.29,39200.0,29.2609,29.2893,29.2538,29.2893,39200.0
2014-04-30 12:30:00,41.29,41.33,41.27,41.33,50100.0,29.2893,29.3177,29.2751,29.3177,50100.0
2014-04-30 12:35:00,41.32,41.33,41.29,41.3,35100.0,29.3106,29.3177,29.2893,29.2964,35100.0
2014-04-30 12:40:00,41.28,41.3,41.28,41.3,20700.0,29.2822,29.2964,29.2822,29.2964,20700.0
2014-04-30 12:45:00,41.3,41.33,41.29,41.31,7100.0,29.2964,29.3177,29.2893,29.3035,7100.0
2014-04-30 12:50:00,41.31,41.32,41.31,41.32,10100.0,29.3035,29.3106,29.3035,29.3106,10100.0
2014-04-30 12:55:00,41.31,41.34,41.31,41.31,8700.0,29.3035,29.3248,29.3035,29.3035,8700.0
2014-04-30 13:00:00,41.32,41.32,41.3,41.3,10200.0,29.3106,29.3106,29.2964,29.2964,10200.0
2014-04-30 13:05:00,41.3,41.37,41.3,41.36,57100.0,29.2964,29.3461,29.2964,29.339,57100.0
2014-04-30 13:10:00,41.35,41.37,41.32,41.35,51000.0,29.3319,29.3461,29.3106,29.3319,51000.0
2014-04-30 13:15:00,41.35,41.36,41.34,41.35,15600.0,29.3319,29.339,29.3248,29.3319,15600.0
2014-04-30 13:20:00,41.35,41.36,41.34,41.36,21300.0,29.3319,29.339,29.3248,29.339,21300.0
2014-04-30 13:25:00,41.36,41.37,41.35,41.37,8500.0,29.339,29.3461,29.3319,29.3461,8500.0
2014-04-30 13:30:00,41.36,41.37,41.35,41.36,8200.0,29.339,29.3461,29.3319,29.339,8200.0
2014-04-30 13:35:00,41.36,41.39,41.36,41.37,15100.0,29.339,29.3602,29.339,29.3461,15100.0
2014-04-30 13:40:00,41.36,41.36,41.33,41.35,16100.0,29.339,29.339,29.3177,29.3319,16100.0
2014-04-30 13:45:00,41.36,41.38,41.35,41.38,6000.0,29.339,29.3532,29.3319,29.3532,6000.0
2014-04-30 13:50:00,41.37,41.39,41.37,41.39,5200.0,29.3461,29.3602,29.3461,29.3602,5200.0
2014-04-30 13:55:00,41.39,41.39,41.37,41.37,13200.0,29.3602,29.3602,29.3461,29.3461,13200.0
2014-04-30 14:00:00,41.36,41.48,41.32,41.45,24900.0,29.339,29.4241,29.3106,29.4028,24900.0
2014-04-30 14:05:00,41.45,41.46,41.38,41.45,31500.0,29.4028,29.4099,29.3532,29.4028,31500.0
2014-04-30 14:10:00,41.46,41.49,41.42,41.44,39500.0,29.4099,29.4312,29.3815,29.3957,39500.0
2014-04-30 14:15:00,41.43,41.52,41.43,41.51,33400.0,29.3886,29.4525,29.3886,29.4454,33400.0
2014-04-30 14:20:00,41.51,41.55,41.5,41.55,19000.0,29.4454,29.4737,29.4383,29.4737,19000.0
2014-04-30 14:25:00,41.55,41.55,41.5,41.5,21100.0,29.4737,29.4737,29.4383,29.4383,21100.0
2014-04-30 14:30:00,41.5,41.54,41.5,41.53,13500.0,29.4383,29.4667,29.4383,29.4596,13500.0
2014-04-30 14:35:00,41.53,41.59,41.53,41.58,27200.0,29.4596,29.5021,29.4596,29.495,27200.0
2014-04-30 14:40:00,41.58,41.62,41.57,41.61,26000.0,29.495,29.5234,29.4879,29.5163,26000.0
2014-04-30 14:45:00,41.61,41.71,41.61,41.7,42300.0,29.5163,29.5872,29.5163,29.5801,42300.0
2014-04-30 14:50:00,41.7,41.72,41.68,41.71,43600.0,29.5801,29.5943,29.566,29.5872,43600.0
2014-04-30 14:55:00,41.71,41.72,41.66,41.68,38100.0,29.5872,29.5943,29.5518,29.566,38100.0
2014-04-30 15:00:00,41.69,41.74,41.67,41.73,75800.0,29.5731,29.6085,29.5589,29.6014,75800.0
2014-04-30 15:05:00,41.72,41.78,41.71,41.77,68200.0,29.5943,29.6369,29.5872,29.6298,68200.0
2014-04-30 15:10:00,41.77,41.79,41.71,41.71,48500.0,29.6298,29.644,29.5872,29.5872,48500.0
2014-04-30 15:15:00,41.71,41.72,41.66,41.69,25700.0,29.5872,29.5943,29.5518,29.5731,25700.0
2014-04-30 15:20:00,41.69,41.69,41.62,41.63,29900.0,29.5731,29.5731,29.5234,29.5305,29900.0
2014-04-30 15:25:00,41.62,41.67,41.62,41.66,30600.0,29.5234,29.5589,29.5234,29.5518,30600.0
2014-04-30 15:30:00,41.66,41.75,41.66,41.74,35500.0,29.5518,29.6156,29.5518,29.6085,35500.0
2014-04-30 15:35:00,41.74,41.75,41.71,41.73,49600.0,29.6085,29.6156,29.5872,29.6014,49600.0
2014-04-30 15:40:00,41.73,41.75,41.7,41.73,38700.0,29.6014,29.6156,29.5801,29.6014,38700.0
2014-04-30 15:45:00,41.72,41.73,41.65,41.71,86300.0,29.5943,29.6014,29.5447,29.5872,86300.0
2014-04-30 15:50:00,41.71,41.78,41.71,41.74,85400.0,29.5872,29.6369,29.5872,29.6085,85400.0
2014-04-30 15:55:00,41.75,41.81,41.72,41.81,270500.0,29.6156,29.6582,29.5943,29.6582,270500.0
2014-05-01 09:30:00,41.78,41.89,41.72,41.72,84900.0,29.6369,29.7149,29.5943,29.5943,84900.0
2014-05-01 09:35:00,41.66,41.69,41.56,41.59,20200.0,29.5518,29.5731,29.4808,29.5021,20200.0
2014-05-01 09:40:00,41.61,41.76,41.61,41.73,8800.0,29.5163,29.6227,29.5163,29.6014,8800.0
2014-05-01 09:45:00,41.73,41.8,41.73,41.75,8600.0,29.6014,29.6511,29.6014,29.6156,8600.0
2014-05-01 09:50:00,41.75,41.82,41.72,41.73,23800.0,29.6156,29.6653,29.5943,29.6014,23800.0
2014-05-01 09:55:00,41.74,41.77,41.61,41.61,7000.0,29.6085,29.6298,29.5163,29.5163,7000.0
2014-05-01 10:00:00,41.61,41.68,41.54,41.56,15900.0,29.5163,29.566,29.4667,29.4808,15900.0
2014-05-01 10:05:00,41.55,41.63,41.55,41.58,18700.0,29.4737,29.5305,29.4737,29.495,18700.0
2014-05-01 10:10:00,41.58,41.61,41.44,41.45,20200.0,29.495,29.5163,29.3957,29.4028,20200.0
2014-05-01 10:15:00,41.44,41.47,41.38,41.43,32200.0,29.3957,29.417,29.3532,29.3886,32200.0
2014-05-01 10:20:00,41.42,41.49,41.4,41.46,33900.0,29.3815,29.4312,29.3673,29.4099,33900.0
2014-05-01 10:25:00,41.47,41.6,41.47,41.57,17900.0,29.417,29.5092,29.417,29.4879,17900.0
2014-05-01 10:30:00,41.57,41.65,41.57,41.65,11200.0,29.4879,29.5447,29.4879,29.5447,11200.0
2014-05-01 10:35:00,41.65,41.7,41.64,41.7,26500.0,29.5447,29.5801,29.5376,29.5801,26500.0
2014-05-01 10:40:00,41.7,41.72,41.67,41.71,18600.0,29.5801,29.5943,29.5589,29.5872,18600.0
2014-05-01 10:45:00,41.72,41.77,41.7,41.71,22100.0,29.5943,29.6298,29.5801,29.5872,22100.0
2014-05-01 10:50:00,41.72,41.79,41.72,41.75,16700.0,29.5943,29.644,29.5943,29.6156,16700.0
2014-05-01 10:55:00,41.75,41.76,41.7,41.71,9000.0,29.6156,29.6227,29.5801,29.5872,9000.0
2014-05-01 11:00:00,41.71,41.72,41.66,41.68,15800.0,29.5872,29.5943,29.5518,29.566,15800.0
2014-05-01 11:05:00,41.69,41.71,41.63,41.64,14700.0,29.5731,29.5872,29.5305,29.5376,14700.0
2014-05-01 11:10:00,41.65,41.68,41.64,41.66,10900.0,29.5447,29.566,29.5376,29.5518,10900.0
2014-05-01 11:15:00,41.65,41.7,41.65,41.67,10700.0,29.5447,29.5801,29.5447,29.5589,10700.0
2014-05-01 11:20:00,41.67,41.67,41.63,41.67,14000.0,29.5589,29.5589,29.5305,29.5589,14000.0
2014-05-01 11:25:00,41.68,41.71,41.68,41.7,6300.0,29.566,29.5872,29.566,29.5801,6300.0
2014-05-01 11:30:00,41.7,41.8,41.7,41.78,15700.0,29.5801,29.6511,29.5801,29.6369,15700.0
2014-05-01 11:35:00,41.78,41.78,41.73,41.74,14500.0,29.6369,29.6369,29.6014,29.6085,14500.0
2014-05-01 11:40:00,41.73,41.78,41.73,41.78,8400.0,29.6014,29.6369,29.6014,29.6369,8400.0
2014-05-01 11:45:00,41.76,41.76,41.72,41.73,10900.0,29.6227,29.6227,29.5943,29.6014,10900.0
2014-05-01 11:50:00,41.73,41.73,41.69,41.69,4800.0,29.6014,29.6014,29.5731,29.5731,4800.0
2014-05-01 11:55:00,41.69,41.7,41.66,41.66,9900.0,29.5731,29.5801,29.5518,29.5518,9900.0
2014-05-01 12:00:00,41.66,41.69,41.65,41.69,12500.0,29.5518,29.5731,29.5447,29.5731,12500.0
2014-05-01 12:05:00,41.68,41.69,41.66,41.68,7700.0,29.566,29.5731,29.5518,29.566,7700.0
2014-05-01 12:10:00,41.69,41.72,41.67,41.69,12200.0,29.5731,29.5943,29.5589,29.5731,12200.0
2014-05-01 12:15:00,41.69,41.69,41.64,41.64,7200.0,29.5731,29.5731,29.5376,29.5376,7200.0
2014-05-01 12:20:00,41.63,41.64,41.61,41.62,13000.0,29.5305,29.5376,29.5163,29.5234,13000.0
2014-05-01 12:25:00,41.61,41.64,41.61,41.64,4500.0,29.5163,29.5376,29.5163,29.5376,4500.0
2014-05-01 12:30:00,41.64,41.64,41.58,41.6,13000.0,29.5376,29.5376,29.495,29.5092,13000.0
2014-05-01 12:35:00,41.6,41.61,41.56,41.56,5400.0,29.5092,29.5163,29.4808,29.4808,5400.0
2014-05-01 12:40:00,41.55,41.56,41.55,41.56,7400.0,29.4737,29.4808,29.4737,29.4808,7400.0
2014-05-01 12:45:00,41.56,41.56,41.52,41.55,11200.0,29.4808,29.4808,29.4525,29.4737,11200.0
2014-05-01 12:50:00,41.55,41.56,41.54,41.55,7200.0,29.4737,29.4808,29.4667,29.4737,7200.0
2014-05-01 12:55:00,41.54,41.56,41.53,41.53,11100.0,29.4667,29.4808,29.4596,29.4596,11100.0
2014-05-01 13:00:00,41.53,41.56,41.53,41.54,8400.0,29.4596,29.4808,29.4596,29.4667,8400.0
2014-05-01 13:05:00,41.54,41.56,41.54,41.55,5200.0,29.4667,29.4808,29.4667,29.4737,5200.0
2014-05-01 13:10:00,41.54,41.55,41.5,41.5,10600.0,29.4667,29.4737,29.4383,29.4383,10600.0
2014-05-01 13:15:00,41.5,41.5,41.47,41.47,4800.0,29.4383,29.4383,29.417,29.417,4800.0
2014-05-01 13:20:00,41.47,41.48,41.45,41.47,18100.0,29.417,29.4241,29.4028,29.417,18100.0
2014-05-01 13:25:00,41.46,41.49,41.46,41.47,6800.0,29.4099,29.4312,29.4099,29.417,6800.0
2014-05-01 13:30:00,41.47,41.47,41.45,41.47,10800.0,29.417,29.417,29.4028,29.417,10800.0
2014-05-01 13:35:00,41.46,41.49,41.45,41.48,3900.0,29.4099,29.4312,29.4028,29.4241,3900.0
2014-05-01 13:40:00,41.48,41.49,41.45,41.45,16200.0,29.4241,29.4312,29.4028,29.4028,16200.0
2014-05-01 13:45:00,41.45,41.46,41.41,41.41,8400.0,29.4028,29.4099,29.3744,29.3744,8400.0
2014-05-01 13:50:00,41.41,41.41,41.39,41.41,6300.0,29.3744,29.3744,29.3602,29.3744,6300.0
2014-05-01 13:55:00,41.41,41.41,41.33,41.34,15100.0,29.3744,29.3744,29.3177,29.3248,15100.0
2014-05-01 14:00:00,41.34,41.41,41.34,41.41,10800.0,29.3248,29.3744,29.3248,29.3744,10800.0
2014-05-01 14:05:00,41.42,41.44,41.4,41.44,7200.0,29.3815,29.3957,29.3673,29.3957,7200.0
2014-05-01 14:10:00,41.45,41.46,41.42,41.42,10300.0,29.4028,29.4099,29.3815,29.3815,10300.0
2014-05-01 14:15:00,41.41,41.44,41.4,41.4,8200.0,29.3744,29.3957,29.3673,29.3673,8200.0
2014-05-01 14:20:00,41.41,41.42,41.4,41.42,8700.0,29.3744,29.3815,29.3673,29.3815,8700.0
2014-05-01 14:25:00,41.43,41.46,41.41,41.45,11100.0,29.3886,29.4099,29.3744,29.4028,11100.0
2014-05-01 14:30:00,41.44,41.44,41.42,41.43,11300.0,29.3957,29.3957,29.3815,29.3886,11300.0
2014-05-01 14:35:00,41.42,41.42,41.37,41.37,7100.0,29.3815,29.3815,29.3461,29.3461,7100.0
2014-05-01 14:40:00,41.37,41.39,41.34,41.35,17200.0,29.3461,29.3602,29.3248,29.3319,17200.0
2014-05-01 14:45:00,41.35,41.38,41.33,41.38,15700.0,29.3319,29.3532,29.3177,29.3532,15700.0
2014-05-01 14:50:00,41.39,41.41,41.37,41.38,13900.0,29.3602,29.3744,29.3461,29.3532,13900.0
2014-05-01 14:55:00,41.37,41.37,41.35,41.37,9100.0,29.3461,29.3461,29.3319,29.3461,9100.0
2014-05-01 15:00:00,41.38,41.39,41.36,41.36,9000.0,29.3532,29.3602,29.339,29.339,9000.0
2014-05-01 15:05:00,41.36,41.37,41.35,41.37,7900.0,29.339,29.3461,29.3319,29.3461,7900.0
2014-05-01 15:10:00,41.38,41.39,41.34,41.39,16900.0,29.3532,29.3602,29.3248,29.3602,16900.0
2014-05-01 15:15:00,41.4,41.42,41.38,41.38,20200.0,29.3673,29.3815,29.3532,29.3532,20200.0
2014-05-01 15:20:00,41.38,41.39,41.37,41.39,16600.0,29.3532,29.3602,29.3461,29.3602,16600.0
2014-05-01 15:25:00,41.39,41.4,41.37,41.39,20400.0,29.3602,29.3673,29.3461,29.3602,20400.0
2014-05-01 15:30:00,41.39,41.4,41.35,41.4,24500.0,29.3602,29.3673,29.3319,29.3673,24500.0
2014-05-01 15:35:00,41.39,41.4,41.36,41.37,22700.0,29.3602,29.3673,29.339,29.3461,22700.0
2014-05-01 15:40:00,41.36,41.38,41.35,41.37,24700.0,29.339,29.3532,29.3319,29.3461,24700.0
2014-05-01 15:45:00,41.36,41.39,41.35,41.35,28000.0,29.339,29.3602,29.3319,29.3319,28000.0
2014-05-01 15:50:00,41.35,41.42,41.35,41.41,43000.0,29.3319,29.3815,29.3319,29.3744,43000.0
2014-05-01 15:55:00,41.41,41.42,41.38,41.41,84500.0,29.3744,29.3815,29.3532,29.3744,84500.0
2014-05-02 09:30:00,40.61,41.65,40.61,41.62,132200.0,28.8069,29.5447,28.8069,29.5234,132200.0
2014-05-02 09:35:00,41.6,41.64,41.48,41.54,21400.0,29.5092,29.5376,29.4241,29.4667,21400.0
2014-05-02 09:40:00,41.6,41.62,41.52,41.55,53200.0,29.5092,29.5234,29.4525,29.4737,53200.0
2014-05-02 09:45:00,41.56,41.69,41.48,41.48,19400.0,29.4808,29.5731,29.4241,29.4241,19400.0
2014-05-02 09:50:00,41.46,41.52,41.44,41.44,22400.0,29.4099,29.4525,29.3957,29.3957,22400.0
2014-05-02 09:55:00,41.44,41.47,41.35,41.44,21200.0,29.3957,29.417,29.3319,29.3957,21200.0
2014-05-02 10:00:00,41.39,41.54,41.34,41.49,38400.0,29.3602,29.4667,29.3248,29.4312,38400.0
2014-05-02 10:05:00,41.52,41.64,41.51,41.61,10400.0,29.4525,29.5376,29.4454,29.5163,10400.0
2014-05-02 10:10:00,41.61,41.63,41.57,41.6,12700.0,29.5163,29.5305,29.4879,29.5092,12700.0
2014-05-02 10:15:00,41.63,41.64,41.55,41.55,14500.0,29.5305,29.5376,29.4737,29.4737,14500.0
2014-05-02 10:20:00,41.55,41.55,41.51,41.54,14200.0,29.4737,29.4737,29.4454,29.4667,14200.0
2014-05-02 10:25:00,41.54,41.57,41.47,41.49,17700.0,29.4667,29.4879,29.417,29.4312,17700.0
2014-05-02 10:30:00,41.48,41.49,41.44,41.45,27400.0,29.4241,29.4312,29.3957,29.4028,27400.0
2014-05-02 10:35:00,41.47,41.56,41.47,41.54,20600.0,29.417,29.4808,29.417,29.4667,20600.0
2014-05-02 10:40:00,41.53,41.55,41.43,41.47,24700.0,29.4596,29.4737,29.3886,29.417,24700.0
2014-05-02 10:45:00,41.46,41.47,41.26,41.26,34900.0,29.4099,29.417,29.268,29.268,34900.0
2014-05-02 10:50:00,41.26,41.31,41.23,41.3,20600.0,29.268,29.3035,29.2468,29.2964,20600.0
2014-05-02 10:55:00,41.3,41.36,41.28,41.32,18600.0,29.2964,29.339,29.2822,29.3106,18600.0
2014-05-02 11:00:00,41.32,41.42,41.31,41.41,15200.0,29.3106,29.3815,29.3035,29.3744,15200.0
2014-05-02 11:05:00,41.42,41.45,41.4,41.4,10100.0,29.3815,29.4028,29.3673,29.3673,10100.0
2014-05-02 11:10:00,41.4,41.4,41.33,41.34,11600.0,29.3673,29.3673,29.3177,29.3248,11600.0
2014-05-02 11:15:00,41.33,41.35,41.31,41.35,13200.0,29.3177,29.3319,29.3035,29.3319,13200.0
2014-05-02 11:20:00,41.35,41.35,41.27,41.28,10700.0,29.3319,29.3319,29.2751,29.2822,10700.0
2014-05-02 11:25:00,41.29,41.31,41.26,41.3,11100.0,29.2893,29.3035,29.268,29.2964,11100.0
2014-05-02 11:30:00,41.3,41.39,41.3,41.39,9900.0,29.2964,29.3602,29.2964,29.3602,9900.0
2014-05-02 11:35:00,41.39,41.39,41.36,41.37,8500.0,29.3602,29.3602,29.339,29.3461,8500.0
2014-05-02 11:40:00,41.38,41.38,41.34,41.34,7400.0,29.3532,29.3532,29.3248,29.3248,7400.0
2014-05-02 11:45:00,41.34,41.42,41.34,41.42,7300.0,29.3248,29.3815,29.3248,29.3815,7300.0
2014-05-02 11:50:00,41.42,41.45,41.4,41.45,9900.0,29.3815,29.4028,29.3673,29.4028,9900.0
2014-05-02 11:55:00,41.44,41.57,41.44,41.5,71100.0,29.3957,29.4879,29.3957,29.4383,71100.0
2014-05-02 12:00:00,41.5,41.58,41.5,41.56,33300.0,29.4383,29.495,29.4383,29.4808,33300.0
2014-05-02 12:05:00,41.56,41.58,41.53,41.57,30600.0,29.4808,29.495,29.4596,29.4879,30600.0
2014-05-02 12:10:00,41.57,41.58,41.54,41.55,28000.0,29.4879,29.495,29.4667,29.4737,28000.0
2014-05-02 12:15:00,41.55,41.61,41.55,41.61,15100.0,29.4737,29.5163,29.4737,29.5163,15100.0
2014-05-02 12:20:00,41.6,41.64,41.6,41.63,12200.0,29.5092,29.5376,29.5092,29.5305,12200.0
2014-05-02 12:25:00,41.63,41.64,41.61,41.64,21400.0,29.5305,29.5376,29.5163,29.5376,21400.0
2014-05-02 12:30:00,41.64,41.68,41.64,41.67,18700.0,29.5376,29.566,29.5376,29.5589,18700.0
2014-05-02 12:35:00,41.67,41.68,41.65,41.67,10200.0,29.5589,29.566,29.5447,29.5589,10200.0
2014-05-02 12:40:00,41.68,41.69,41.65,41.67,17100.0,29.566,29.5731,29.5447,29.5589,17100.0
2014-05-02 12:45:00,41.66,41.71,41.66,41.7,10300.0,29.5518,29.5872,29.5518,29.5801,10300.0
2014-05-02 12:50:00,41.7,41.74,41.69,41.72,22200.0,29.5801,29.6085,29.5731,29.5943,22200.0
2014-05-02 12:55:00,41.71,41.71,41.69,41.7,7100.0,29.5872,29.5872,29.5731,29.5801,7100.0
2014-05-02 13:00:00,41.71,41.73,41.71,41.72,6200.0,29.5872,29.6014,29.5872,29.5943,6200.0
2014-05-02 13:05:00,41.73,41.74,41.7,41.7,13200.0,29.6014,29.6085,29.5801,29.5801,13200.0
2014-05-02 13:10:00,41.71,41.72,41.68,41.69,7200.0,29.5872,29.5943,29.566,29.5731,7200.0
2014-05-02 13:15:00,41.7,41.7,41.65,41.66,10900.0,29.5801,29.5801,29.5447,29.5518,10900.0
2014-05-02 13:20:00,41.64,41.66,41.64,41.64,7700.0,29.5376,29.5518,29.5376,29.5376,7700.0
2014-05-02 13:25:00,41.64,41.66,41.59,41.6,15100.0,29.5376,29.5518,29.5021,29.5092,15100.0
2014-05-02 13:30:00,41.59,41.62,41.58,41.61,4200.0,29.5021,29.5234,29.495,29.5163,4200.0
2014-05-02 13:35:00,41.6,41.61,41.59,41.61,7100.0,29.5092,29.5163,29.5021,29.5163,7100.0
2014-05-02 13:40:00,41.59,41.61,41.59,41.61,8500.0,29.5021,29.5163,29.5021,29.5163,8500.0
2014-05-02 13:45:00,41.61,41.63,41.61,41.61,9600.0,29.5163,29.5305,29.5163,29.5163,9600.0
2014-05-02 13:50:00,41.61,41.62,41.59,41.6,8000.0,29.5163,29.5234,29.5021,29.5092,8000.0
2014-05-02 13:55:00,41.59,41.59,41.52,41.52,17700.0,29.5021,29.5021,29.4525,29.4525,17700.0
2014-05-02 14:00:00,41.52,41.52,41.48,41.49,18600.0,29.4525,29.4525,29.4241,29.4312,18600.0
2014-05-02 14:05:00,41.5,41.51,41.46,41.46,14900.0,29.4383,29.4454,29.4099,29.4099,14900.0
2014-05-02 14:10:00,41.46,41.53,41.46,41.53,9300.0,29.4099,29.4596,29.4099,29.4596,9300.0
2014-05-02 14:15:00,41.53,41.57,41.53,41.57,5900.0,29.4596,29.4879,29.4596,29.4879,5900.0
2014-05-02 14:20:00,41.57,41.59,41.56,41.56,7800.0,29.4879,29.5021,29.4808,29.4808,7800.0
2014-05-02 14:25:00,41.55,41.58,41.55,41.58,7700.0,29.4737,29.495,29.4737,29.495,7700.0
2014-05-02 14:30:00,41.58,41.6,41.58,41.6,11300.0,29.495,29.5092,29.495,29.5092,11300.0
2014-05-02 14:35:00,41.61,41.61,41.58,41.59,9500.0,29.5163,29.5163,29.495,29.5021,9500.0
2014-05-02 14:40:00,41.58,41.59,41.58,41.59,5300.0,29.495,29.5021,29.495,29.5021,5300.0
2014-05-02 14:45:00,41.58,41.6,41.58,41.59,20500.0,29.495,29.5092,29.495,29.5021,20500.0
2014-05-02 14:50:00,41.59,41.6,41.59,41.59,11300.0,29.5021,29.5092,29.5021,29.5021,11300.0
2014-05-02 14:55:00,41.58,41.6,41.57,41.57,6000.0,29.495,29.5092,29.4879,29.4879,6000.0
2014-05-02 15:00:00,41.58,41.61,41.58,41.6,10700.0,29.495,29.5163,29.495,29.5092,10700.0
2014-05-02 15:05:00,41.61,41.65,41.61,41.63,15100.0,29.5163,29.5447,29.5163,29.5305,15100.0
2014-05-02 15:10:00,41.63,41.64,41.6,41.6,11800.0,29.5305,29.5376,29.5092,29.5092,11800.0
2014-05-02 15:15:00,41.6,41.6,41.58,41.58,19400.0,29.5092,29.5092,29.495,29.495,19400.0
2014-05-02 15:20:00,41.58,41.58,41.55,41.55,16400.0,29.495,29.495,29.4737,29.4737,16400.0
2014-05-02 15:25:00,41.55,41.56,41.51,41.51,15300.0,29.4737,29.4808,29.4454,29.4454,15300.0
2014-05-02 15:30:00,41.52,41.55,41.51,41.51,23900.0,29.4525,29.4737,29.4454,29.4454,23900.0
2014-05-02 15:35:00,41.5,41.5,41.46,41.47,17500.0,29.4383,29.4383,29.4099,29.417,17500.0
2014-05-02 15:40:00,41.47,41.49,41.43,41.45,33300.0,29.417,29.4312,29.3886,29.4028,33300.0
2014-05-02 15:45:00,41.45,41.46,41.42,41.42,15700.0,29.4028,29.4099,29.3815,29.3815,15700.0
2014-05-02 15:50:00,41.43,41.47,41.43,41.43,45200.0,29.3886,29.417,29.3886,29.3886,45200.0
2014-05-02 15:55:00,41.43,41.45,41.4,41.4,59000.0,29.3886,29.4028,29.3673,29.3673,59000.0
2014-05-05 09:30:00,41.09,41.35,40.91,41.01,48500.0,29.1474,29.3319,29.0198,29.0907,48500.0
2014-05-05 09:35:00,40.99,41.05,40.95,41.04,37500.0,29.0765,29.1191,29.0481,29.112,37500.0
2014-05-05 09:40:00,41.03,41.1,40.96,41.07,38300.0,29.1049,29.1545,29.0552,29.1333,38300.0
2014-05-05 09:45:00,41.07,41.11,41.02,41.03,48600.0,29.1333,29.1616,29.0978,29.1049,48600.0
2014-05-05 09:50:00,41.02,41.24,41.02,41.21,17800.0,29.0978,29.2538,29.0978,29.2326,17800.0
2014-05-05 09:55:00,41.22,41.27,41.19,41.27,5000.0,29.2397,29.2751,29.2184,29.2751,5000.0
2014-05-05 10:00:00,41.29,41.34,41.26,41.29,13700.0,29.2893,29.3248,29.268,29.2893,13700.0
2014-05-05 10:05:00,41.29,41.29,41.19,41.22,13800.0,29.2893,29.2893,29.2184,29.2397,13800.0
2014-05-05 10:10:00,41.24,41.35,41.21,41.35,27100.0,29.2538,29.3319,29.2326,29.3319,27100.0
2014-05-05 10:15:00,41.35,41.43,41.33,41.41,68900.0,29.3319,29.3886,29.3177,29.3744,68900.0
2014-05-05 10:20:00,41.4,41.44,41.4,41.43,26700.0,29.3673,29.3957,29.3673,29.3886,26700.0
2014-05-05 10:25:00,41.43,41.46,41.42,41.45,43100.0,29.3886,29.4099,29.3815,29.4028,43100.0
2014-05-05 10:30:00,41.44,41.5,41.44,41.45,16700.0,29.3957,29.4383,29.3957,29.4028,16700.0
2014-05-05 10:35:00,41.44,41.53,41.44,41.5,11200.0,29.3957,29.4596,29.3957,29.4383,11200.0
2014-05-05 10:40:00,41.5,41.62,41.5,41.57,27400.0,29.4383,29.5234,29.4383,29.4879,27400.0
2014-05-05 10:45:00,41.57,41.6,41.52,41.52,5200.0,29.4879,29.5092,29.4525,29.4525,5200.0
2014-05-05 10:50:00,41.52,41.56,41.48,41.56,26600.0,29.4525,29.4808,29.4241,29.4808,26600.0
2014-05-05 10:55:00,41.56,41.57,41.52,41.53,23000.0,29.4808,29.4879,29.4525,29.4596,23000.0
2014-05-05 11:00:00,41.53,41.53,41.46,41.47,6400.0,29.4596,29.4596,29.4099,29.417,6400.0
2014-05-05 11:05:00,41.48,41.49,41.46,41.49,6000.0,29.4241,29.4312,29.4099,29.4312,6000.0
2014-05-05 11:10:00,41.48,41.52,41.48,41.52,6400.0,29.4241,29.4525,29.4241,29.4525,6400.0
2014-05-05 11:15:00,41.51,41.53,41.49,41.51,10900.0,29.4454,29.4596,29.4312,29.4454,10900.0
2014-05-05 11:20:00,41.52,41.56,41.51,41.53,10100.0,29.4525,29.4808,29.4454,29.4596,10100.0
2014-05-05 11:25:00,41.53,41.55,41.49,41.54,10100.0,29.4596,29.4737,29.4312,29.4667,10100.0
2014-05-05 11:30:00,41.55,41.58,41.55,41.58,12900.0,29.4737,29.495,29.4737,29.495,12900.0
2014-05-05 11:35:00,41.59,41.6,41.57,41.59,4900.0,29.5021,29.5092,29.4879,29.5021,4900.0
2014-05-05 11:40:00,41.6,41.64,41.56,41.57,14900.0,29.5092,29.5376,29.4808,29.4879,14900.0
2014-05-05 11:45:00,41.56,41.59,41.56,41.59,8400.0,29.4808,29.5021,29.4808,29.5021,8400.0
2014-05-05 11:50:00,41.59,41.61,41.59,41.6,11800.0,29.5021,29.5163,29.5021,29.5092,11800.0
2014-05-05 11:55:00,41.6,41.62,41.59,41.62,5400.0,29.5092,29.5234,29.5021,29.5234,5400.0
2014-05-05 12:00:00,41.63,41.64,41.63,41.64,4900.0,29.5305,29.5376,29.5305,29.5376,4900.0
2014-05-05 12:05:00,41.63,41.64,41.61,41.61,6700.0,29.5305,29.5376,29.5163,29.5163,6700.0
2014-05-05 12:10:00,41.62,41.64,41.61,41.64,7000.0,29.5234,29.5376,29.5163,29.5376,7000.0
2014-05-05 12:15:00,41.64,41.65,41.63,41.64,3100.0,29.5376,29.5447,29.5305,29.5376,3100.0
2014-05-05 12:20:00,41.64,41.67,41.64,41.67,10000.0,29.5376,29.5589,29.5376,29.5589,10000.0
2014-05-05 12:25:00,41.66,41.68,41.65,41.66,10100.0,29.5518,29.566,29.5447,29.5518,10100.0
2014-05-05 12:30:00,41.66,41.66,41.57,41.58,35800.0,29.5518,29.5518,29.4879,29.495,35800.0
2014-05-05 12:35:00,41.57,41.57,41.54,41.54,6300.0,29.4879,29.4879,29.4667,29.4667,6300.0
2014-05-05 12:40:00,41.54,41.55,41.45,41.46,46600.0,29.4667,29.4737,29.4028,29.4099,46600.0
2014-05-05 12:45:00,41.46,41.48,41.45,41.46,9100.0,29.4099,29.4241,29.4028,29.4099,9100.0
2014-05-05 12:50:00,41.45,41.45,41.42,41.43,9200.0,29.4028,29.4028,29.3815,29.3886,9200.0
2014-05-05 12:55:00,41.42,41.42,41.37,41.38,12000.0,29.3815,29.3815,29.3461,29.3532,12000.0
2014-05-05 13:00:00,41.38,41.41,41.38,41.4,21100.0,29.3532,29.3744,29.3532,29.3673,21100.0
2014-05-05 13:05:00,41.41,41.43,41.41,41.43,4300.0,29.3744,29.3886,29.3744,29.3886,4300.0
2014-05-05 13:10:00,41.44,41.47,41.44,41.46,4600.0,29.3957,29.417,29.3957,29.4099,4600.0
2014-05-05 13:15:00,41.46,41.47,41.42,41.47,6600.0,29.4099,29.417,29.3815,29.417,6600.0
2014-05-05 13:20:00,41.46,41.47,41.44,41.44,9000.0,29.4099,29.417,29.3957,29.3957,9000.0
2014-05-05 13:25:00,41.43,41.45,41.42,41.45,5100.0,29.3886,29.4028,29.3815,29.4028,5100.0
2014-05-05 13:30:00,41.45,41.46,41.43,41.46,8900.0,29.4028,29.4099,29.3886,29.4099,8900.0
2014-05-05 13:35:00,41.45,41.45,41.41,41.41,11800.0,29.4028,29.4028,29.3744,29.3744,11800.0
2014-05-05 13:40:00,41.41,41.45,41.4,41.45,8800.0,29.3744,29.4028,29.3673,29.4028,8800.0
2014-05-05 13:45:00,41.46,41.47,41.46,41.46,2700.0,29.4099,29.417,29.4099,29.4099,2700.0
2014-05-05 13:50:00,41.47,41.47,41.44,41.44,2800.0,29.417,29.417,29.3957,29.3957,2800.0
2014-05-05 13:55:00,41.44,41.44,41.42,41.43,3200.0,29.3957,29.3957,29.3815,29.3886,3200.0
2014-05-05 14:00:00,41.43,41.47,41.43,41.44,10000.0,29.3886,29.417,29.3886,29.3957,10000.0
2014-05-05 14:05:00,41.44,41.45,41.43,41.44,6600.0,29.3957,29.4028,29.3886,29.3957,6600.0
2014-05-05 14:10:00,41.44,41.45,41.42,41.43,3200.0,29.3957,29.4028,29.3815,29.3886,3200.0
2014-05-05 14:15:00,41.43,41.43,41.42,41.43,4000.0,29.3886,29.3886,29.3815,29.3886,4000.0
2014-05-05 14:20:00,41.43,41.43,41.42,41.43,2700.0,29.3886,29.3886,29.3815,29.3886,2700.0
2014-05-05 14:25:00,41.42,41.43,41.42,41.43,3600.0,29.3815,29.3886,29.3815,29.3886,3600.0
2014-05-05 14:30:00,41.43,41.43,41.41,41.42,9000.0,29.3886,29.3886,29.3744,29.3815,9000.0
2014-05-05 14:35:00,41.42,41.43,41.41,41.41,13800.0,29.3815,29.3886,29.3744,29.3744,13800.0
2014-05-05 14:40:00,41.42,41.45,41.41,41.45,5700.0,29.3815,29.4028,29.3744,29.4028,5700.0
2014-05-05 14:45:00,41.44,41.48,41.44,41.48,6700.0,29.3957,29.4241,29.3957,29.4241,6700.0
2014-05-05 14:50:00,41.49,41.5,41.46,41.49,10600.0,29.4312,29.4383,29.4099,29.4312,10600.0
2014-05-05 14:55:00,41.49,41.5,41.48,41.49,8400.0,29.4312,29.4383,29.4241,29.4312,8400.0
2014-05-05 15:00:00,41.48,41.48,41.46,41.47,12700.0,29.4241,29.4241,29.4099,29.417,12700.0
2014-05-05 15:05:00,41.46,41.49,41.45,41.48,18000.0,29.4099,29.4312,29.4028,29.4241,18000.0
2014-05-05 15:10:00,41.48,41.48,41.46,41.47,6200.0,29.4241,29.4241,29.4099,29.417,6200.0
2014-05-05 15:15:00,41.47,41.48,41.46,41.47,11100.0,29.417,29.4241,29.4099,29.417,11100.0
2014-05-05 15:20:00,41.47,41.47,41.46,41.47,2600.0,29.417,29.417,29.4099,29.417,2600.0
2014-05-05 15:25:00,41.47,41.5,41.46,41.5,12700.0,29.417,29.4383,29.4099,29.4383,12700.0
2014-05-05 15:30:00,41.51,41.52,41.49,41.51,14400.0,29.4454,29.4525,29.4312,29.4454,14400.0
2014-05-05 15:35:00,41.51,41.51,41.45,41.47,54700.0,29.4454,29.4454,29.4028,29.417,54700.0
2014-05-05 15:40:00,41.46,41.48,41.41,41.41,32700.0,29.4099,29.4241,29.3744,29.3744,32700.0
2014-05-05 15:45:00,41.41,41.46,41.41,41.43,34700.0,29.3744,29.4099,29.3744,29.3886,34700.0
2014-05-05 15:50:00,41.43,41.45,41.42,41.43,62100.0,29.3886,29.4028,29.3815,29.3886,62100.0
2014-05-05 15:55:00,41.43,41.5,41.42,41.49,139700.0,29.3886,29.4383,29.3815,29.4312,139700.0
2014-05-06 09:30:00,41.26,41.47,41.23,41.23,33300.0,29.268,29.417,29.2468,29.2468,33300.0
2014-05-06 09:35:00,41.23,41.24,41.1,41.11,7700.0,29.2468,29.2538,29.1545,29.1616,7700.0
2014-05-06 09:40:00,41.11,41.18,41.03,41.18,13100.0,29.1616,29.2113,29.1049,29.2113,13100.0
2014-05-06 09:45:00,41.18,41.2,41.16,41.19,24400.0,29.2113,29.2255,29.1971,29.2184,24400.0
2014-05-06 09:50:00,41.18,41.2,41.07,41.17,14900.0,29.2113,29.2255,29.1333,29.2042,14900.0
2014-05-06 09:55:00,41.15,41.22,41.11,41.22,8800.0,29.19,29.2397,29.1616,29.2397,8800.0
2014-05-06 10:00:00,41.2,41.22,41.13,41.17,13300.0,29.2255,29.2397,29.1758,29.2042,13300.0
2014-05-06 10:05:00,41.17,41.19,41.1,41.1,10200.0,29.2042,29.2184,29.1545,29.1545,10200.0
2014-05-06 10:10:00,41.1,41.2,41.1,41.19,10600.0,29.1545,29.2255,29.1545,29.2184,10600.0
2014-05-06 10:15:00,41.2,41.25,41.19,41.19,21500.0,29.2255,29.2609,29.2184,29.2184,21500.0
2014-05-06 10:20:00,41.19,41.23,41.19,41.2,10300.0,29.2184,29.2468,29.2184,29.2255,10300.0
2014-05-06 10:25:00,41.21,41.24,41.2,41.21,16700.0,29.2326,29.2538,29.2255,29.2326,16700.0
2014-05-06 10:30:00,41.22,41.25,41.22,41.24,14800.0,29.2397,29.2609,29.2397,29.2538,14800.0
2014-05-06 10:35:00,41.24,41.24,41.19,41.19,15000.0,29.2538,29.2538,29.2184,29.2184,15000.0
2014-05-06 10:40:00,41.19,41.22,41.19,41.2,12400.0,29.2184,29.2397,29.2184,29.2255,12400.0
2014-05-06 10:45:00,41.21,41.22,41.17,41.22,10200.0,29.2326,29.2397,29.2042,29.2397,10200.0
2014-05-06 10:50:00,41.21,41.22,41.16,41.16,6800.0,29.2326,29.2397,29.1971,29.1971,6800.0
2014-05-06 10:55:00,41.16,41.18,41.14,41.14,9300.0,29.1971,29.2113,29.1829,29.1829,9300.0
2014-05-06 11:00:00,41.13,41.13,41.09,41.12,10600.0,29.1758,29.1758,29.1474,29.1687,10600.0
2014-05-06 11:05:00,41.12,41.12,41.07,41.08,12200.0,29.1687,29.1687,29.1333,29.1403,12200.0
2014-05-06 11:10:00,41.08,41.12,41.08,41.1,8500.0,29.1403,29.1687,29.1403,29.1545,8500.0
2014-05-06 11:15:00,41.1,41.11,41.08,41.11,7700.0,29.1545,29.1616,29.1403,29.1616,7700.0
2014-05-06 11:20:00,41.11,41.12,41.07,41.08,15600.0,29.1616,29.1687,29.1333,29.1403,15600.0
2014-05-06 11:25:00,41.09,41.09,41.03,41.07,10800.0,29.1474,29.1474,29.1049,29.1333,10800.0
2014-05-06 11:30:00,41.06,41.09,41.03,41.04,18100.0,29.1262,29.1474,29.1049,29.112,18100.0
2014-05-06 11:35:00,41.05,41.08,41.02,41.07,16800.0,29.1191,29.1403,29.0978,29.1333,16800.0
2014-05-06 11:40:00,41.06,41.07,41.04,41.05,25300.0,29.1262,29.1333,29.112,29.1191,25300.0
2014-05-06 11:45:00,41.05,41.06,41.02,41.04,14700.0,29.1191,29.1262,29.0978,29.112,14700.0
2014-05-06 11:50:00,41.05,41.05,41.01,41.01,8700.0,29.1191,29.1191,29.0907,29.0907,8700.0
2014-05-06 11:55:00,41.01,41.04,40.98,41.03,11400.0,29.0907,29.112,29.0694,29.1049,11400.0
2014-05-06 12:00:00,41.03,41.05,41.03,41.03,6800.0,29.1049,29.1191,29.1049,29.1049,6800.0
2014-05-06 12:05:00,41.03,41.03,40.98,40.99,10300.0,29.1049,29.1049,29.0694,29.0765,10300.0
2014-05-06 12:10:00,40.98,41.01,40.98,41.0,7100.0,29.0694,29.0907,29.0694,29.0836,7100.0
2014-05-06 12:15:00,41.0,41.0,40.97,40.98,13800.0,29.0836,29.0836,29.0623,29.0694,13800.0
2014-05-06 12:20:00,40.98,40.98,40.94,40.96,13700.0,29.0694,29.0694,29.041,29.0552,13700.0
2014-05-06 12:25:00,40.97,40.99,40.94,40.99,16000.0,29.0623,29.0765,29.041,29.0765,16000.0
2014-05-06 12:30:00,40.98,40.98,40.95,40.97,8600.0,29.0694,29.0694,29.0481,29.0623,8600.0
2014-05-06 12:35:00,40.97,41.01,40.96,40.98,10600.0,29.0623,29.0907,29.0552,29.0694,10600.0
2014-05-06 12:40:00,40.98,41.03,40.98,41.03,9400.0,29.0694,29.1049,29.0694,29.1049,9400.0
2014-05-06 12:45:00,41.03,41.03,41.01,41.02,5700.0,29.1049,29.1049,29.0907,29.0978,5700.0
2014-05-06 12:50:00,41.01,41.02,41.01,41.01,8800.0,29.0907,29.0978,29.0907,29.0907,8800.0
2014-05-06 12:55:00,41.02,41.02,40.99,41.01,22100.0,29.0978,29.0978,29.0765,29.0907,22100.0
2014-05-06 13:00:00,41.0,41.04,41.0,41.04,6900.0,29.0836,29.112,29.0836,29.112,6900.0
2014-05-06 13:05:00,41.04,41.04,40.98,40.99,9100.0,29.112,29.112,29.0694,29.0765,9100.0
2014-05-06 13:10:00,41.0,41.01,40.99,41.0,6700.0,29.0836,29.0907,29.0765,29.0836,6700.0
2014-05-06 13:15:00,41.01,41.02,40.99,41.01,10800.0,29.0907,29.0978,29.0765,29.0907,10800.0
2014-05-06 13:20:00,41.0,41.01,41.0,41.0,4400.0,29.0836,29.0907,29.0836,29.0836,4400.0
2014-05-06 13:25:00,41.0,41.01,40.98,41.0,16500.0,29.0836,29.0907,29.0694,29.0836,16500.0
2014-05-06 13:30:00,40.98,41.0,40.98,40.99,5800.0,29.0694,29.0836,29.0694,29.0765,5800.0
2014-05-06 13:35:00,40.99,40.99,40.94,40.95,10200.0,29.0765,29.0765,29.041,29.0481,10200.0
2014-05-06 13:40:00,40.95,40.95,40.88,40.88,16700.0,29.0481,29.0481,28.9985,28.9985,16700.0
2014-05-06 13:45:00,40.87,40.9,40.86,40.87,20300.0,28.9914,29.0127,28.9843,28.9914,20300.0
2014-05-06 13:50:00,40.87,40.91,40.87,40.89,9100.0,28.9914,29.0198,28.9914,29.0056,9100.0
2014-05-06 13:55:00,40.9,40.9,40.83,40.83,16800.0,29.0127,29.0127,28.963,28.963,16800.0
2014-05-06 14:00:00,40.82,40.84,40.8,40.8,19700.0,28.9559,28.9701,28.9417,28.9417,19700.0
2014-05-06 14:05:00,40.8,40.83,40.77,40.83,100100.0,28.9417,28.963,28.9204,28.963,100100.0
2014-05-06 14:10:00,40.83,40.84,40.81,40.83,12600.0,28.963,28.9701,28.9488,28.963,12600.0
2014-05-06 14:15:00,40.82,40.88,40.82,40.86,11800.0,28.9559,28.9985,28.9559,28.9843,11800.0
2014-05-06 14:20:00,40.86,40.86,40.82,40.82,27600.0,28.9843,28.9843,28.9559,28.9559,27600.0
2014-05-06 14:25:00,40.82,40.86,40.82,40.85,16800.0,28.9559,28.9843,28.9559,28.9772,16800.0
2014-05-06 14:30:00,40.84,40.86,40.82,40.85,24800.0,28.9701,28.9843,28.9559,28.9772,24800.0
2014-05-06 14:35:00,40.84,40.85,40.83,40.84,11200.0,28.9701,28.9772,28.963,28.9701,11200.0
2014-05-06 14:40:00,40.83,40.86,40.83,40.85,64200.0,28.963,28.9843,28.963,28.9772,64200.0
2014-05-06 14:45:00,40.86,40.86,40.8,40.8,46800.0,28.9843,28.9843,28.9417,28.9417,46800.0
2014-05-06 14:50:00,40.8,40.83,40.79,40.82,20800.0,28.9417,28.963,28.9346,28.9559,20800.0
2014-05-06 14:55:00,40.81,40.82,40.78,40.79,15200.0,28.9488,28.9559,28.9275,28.9346,15200.0
2014-05-06 15:00:00,40.78,40.78,40.75,40.78,25400.0,28.9275,28.9275,28.9063,28.9275,25400.0
2014-05-06 15:05:00,40.78,40.82,40.78,40.78,13800.0,28.9275,28.9559,28.9275,28.9275,13800.0
2014-05-06 15:10:00,40.78,40.83,40.78,40.83,14100.0,28.9275,28.963,28.9275,28.963,14100.0
2014-05-06 15:15:00,40.82,40.86,40.82,40.84,19600.0,28.9559,28.9843,28.9559,28.9701,19600.0
2014-05-06 15:20:00,40.84,40.87,40.83,40.85,30800.0,28.9701,28.9914,28.963,28.9772,30800.0
2014-05-06 15:25:00,40.84,40.85,40.83,40.84,13200.0,28.9701,28.9772,28.963,28.9701,13200.0
2014-05-06 15:30:00,40.83,40.86,40.82,40.85,104900.0,28.963,28.9843,28.9559,28.9772,104900.0
2014-05-06 15:35:00,40.85,40.9,40.85,40.88,33900.0,28.9772,29.0127,28.9772,28.9985,33900.0
2014-05-06 15:40:00,40.88,40.89,40.85,40.85,30400.0,28.9985,29.0056,28.9772,28.9772,30400.0
2014-05-06 15:45:00,40.86,40.87,40.85,40.87,45100.0,28.9843,28.9914,28.9772,28.9914,45100.0
2014-05-06 15:50:00,40.86,40.87,40.83,40.83,63900.0,28.9843,28.9914,28.963,28.963,63900.0
2014-05-06 15:55:00,40.83,40.85,40.8,40.81,96800.0,28.963,28.9772,28.9417,28.9488,96800.0
2014-05-07 09:30:00,40.81,41.05,40.76,40.78,59300.0,28.9488,29.1191,28.9134,28.9275,59300.0
2014-05-07 09:35:00,40.84,40.87,40.68,40.75,48700.0,28.9701,28.9914,28.8566,28.9063,48700.0
2014-05-07 09:40:00,40.74,40.74,40.66,40.74,17000.0,28.8992,28.8992,28.8424,28.8992,17000.0
2014-05-07 09:45:00,40.74,40.78,40.7,40.78,11300.0,28.8992,28.9275,28.8708,28.9275,11300.0
2014-05-07 09:50:00,40.78,40.8,40.61,40.65,44700.0,28.9275,28.9417,28.8069,28.8353,44700.0
2014-05-07 09:55:00,40.65,40.69,40.63,40.65,18000.0,28.8353,28.8637,28.8211,28.8353,18000.0
2014-05-07 10:00:00,40.64,40.72,40.64,40.68,24700.0,28.8282,28.885,28.8282,28.8566,24700.0
2014-05-07 10:05:00,40.69,40.7,40.43,40.44,51800.0,28.8637,28.8708,28.6793,28.6864,51800.0
2014-05-07 10:10:00,40.43,40.44,40.32,40.32,42000.0,28.6793,28.6864,28.6012,28.6012,42000.0
2014-05-07 10:15:00,40.33,40.36,40.28,40.32,51600.0,28.6083,28.6296,28.5729,28.6012,51600.0
2014-05-07 10:20:00,40.32,40.38,40.27,40.29,57100.0,28.6012,28.6438,28.5658,28.58,57100.0
2014-05-07 10:25:00,40.27,40.33,40.26,40.32,32500.0,28.5658,28.6083,28.5587,28.6012,32500.0
2014-05-07 10:30:00,40.31,40.32,40.25,40.29,55800.0,28.5941,28.6012,28.5516,28.58,55800.0
2014-05-07 10:35:00,40.3,40.4,40.27,40.34,37800.0,28.587,28.658,28.5658,28.6154,37800.0
2014-05-07 10:40:00,40.34,40.36,40.22,40.24,39100.0,28.6154,28.6296,28.5303,28.5445,39100.0
2014-05-07 10:45:00,40.24,40.27,40.22,40.26,18300.0,28.5445,28.5658,28.5303,28.5587,18300.0
2014-05-07 10:50:00,40.27,40.3,40.23,40.24,19000.0,28.5658,28.587,28.5374,28.5445,19000.0
2014-05-07 10:55:00,40.25,40.27,40.23,40.25,33800.0,28.5516,28.5658,28.5374,28.5516,33800.0
2014-05-07 11:00:00,40.26,40.32,40.23,40.32,27400.0,28.5587,28.6012,28.5374,28.6012,27400.0
2014-05-07 11:05:00,40.31,40.36,40.27,40.34,22200.0,28.5941,28.6296,28.5658,28.6154,22200.0
2014-05-07 11:10:00,40.35,40.43,40.34,40.42,19500.0,28.6225,28.6793,28.6154,28.6722,19500.0
2014-05-07 11:15:00,40.42,40.42,40.3,40.32,16600.0,28.6722,28.6722,28.587,28.6012,16600.0
2014-05-07 11:20:00,40.31,40.31,40.27,40.27,12600.0,28.5941,28.5941,28.5658,28.5658,12600.0
2014-05-07 11:25:00,40.27,40.28,40.25,40.28,20700.0,28.5658,28.5729,28.5516,28.5729,20700.0
2014-05-07 11:30:00,40.28,40.34,40.27,40.3,47400.0,28.5729,28.6154,28.5658,28.587,47400.0
2014-05-07 11:35:00,40.3,40.37,40.3,40.36,20500.0,28.587,28.6367,28.587,28.6296,20500.0
2014-05-07 11:40:00,40.36,40.41,40.33,40.41,30000.0,28.6296,28.6651,28.6083,28.6651,30000.0
2014-05-07 11:45:00,40.4,40.45,40.4,40.44,22400.0,28.658,28.6935,28.658,28.6864,22400.0
2014-05-07 11:50:00,40.44,40.48,40.43,40.48,18300.0,28.6864,28.7147,28.6793,28.7147,18300.0
2014-05-07 11:55:00,40.49,40.51,40.46,40.46,15500.0,28.7218,28.736,28.7005,28.7005,15500.0
2014-05-07 12:00:00,40.46,40.51,40.43,40.51,33900.0,28.7005,28.736,28.6793,28.736,33900.0
2014-05-07 12:05:00,40.51,40.52,40.5,40.51,13000.0,28.736,28.7431,28.7289,28.736,13000.0
2014-05-07 12:10:00,40.51,40.52,40.5,40.5,9900.0,28.736,28.7431,28.7289,28.7289,9900.0
2014-05-07 12:15:00,40.51,40.54,40.5,40.53,9000.0,28.736,28.7573,28.7289,28.7502,9000.0
2014-05-07 12:20:00,40.52,40.55,40.51,40.55,10900.0,28.7431,28.7644,28.736,28.7644,10900.0
2014-05-07 12:25:00,40.54,40.55,40.47,40.49,41300.0,28.7573,28.7644,28.7076,28.7218,41300.0
2014-05-07 12:30:00,40.49,40.49,40.47,40.47,7800.0,28.7218,28.7218,28.7076,28.7076,7800.0
2014-05-07 12:35:00,40.47,40.48,40.46,40.47,13200.0,28.7076,28.7147,28.7005,28.7076,13200.0
2014-05-07 12:40:00,40.47,40.47,40.44,40.45,55800.0,28.7076,28.7076,28.6864,28.6935,55800.0
2014-05-07 12:45:00,40.45,40.45,40.37,40.37,43000.0,28.6935,28.6935,28.6367,28.6367,43000.0
2014-05-07 12:50:00,40.37,40.41,40.34,40.36,21300.0,28.6367,28.6651,28.6154,28.6296,21300.0
2014-05-07 12:55:00,40.36,40.36,40.34,40.35,18000.0,28.6296,28.6296,28.6154,28.6225,18000.0
2014-05-07 13:00:00,40.34,40.36,40.34,40.35,15400.0,28.6154,28.6296,28.6154,28.6225,15400.0
2014-05-07 13:05:00,40.35,40.35,40.24,40.25,40800.0,28.6225,28.6225,28.5445,28.5516,40800.0
2014-05-07 13:10:00,40.25,40.31,40.24,40.31,17500.0,28.5516,28.5941,28.5445,28.5941,17500.0
2014-05-07 13:15:00,40.32,40.36,40.31,40.35,24800.0,28.6012,28.6296,28.5941,28.6225,24800.0
2014-05-07 13:20:00,40.35,40.4,40.35,40.4,12400.0,28.6225,28.658,28.6225,28.658,12400.0
2014-05-07 13:25:00,40.39,40.43,40.39,40.39,18900.0,28.6509,28.6793,28.6509,28.6509,18900.0
2014-05-07 13:30:00,40.38,40.39,40.36,40.38,28200.0,28.6438,28.6509,28.6296,28.6438,28200.0
2014-05-07 13:35:00,40.39,40.4,40.34,40.35,31300.0,28.6509,28.658,28.6154,28.6225,31300.0
2014-05-07 13:40:00,40.34,40.34,40.29,40.32,15500.0,28.6154,28.6154,28.58,28.6012,15500.0
2014-05-07 13:45:00,40.32,40.36,40.32,40.32,25900.0,28.6012,28.6296,28.6012,28.6012,25900.0
2014-05-07 13:50:00,40.31,40.33,40.25,40.27,49800.0,28.5941,28.6083,28.5516,28.5658,49800.0
2014-05-07 13:55:00,40.27,40.28,40.23,40.23,41200.0,28.5658,28.5729,28.5374,28.5374,41200.0
2014-05-07 14:00:00,40.23,40.25,40.21,40.22,29700.0,28.5374,28.5516,28.5232,28.5303,29700.0
2014-05-07 14:05:00,40.22,40.27,40.22,40.26,47400.0,28.5303,28.5658,28.5303,28.5587,47400.0
2014-05-07 14:10:00,40.26,40.26,40.22,40.23,37000.0,28.5587,28.5587,28.5303,28.5374,37000.0
2014-05-07 14:15:00,40.24,40.3,40.23,40.27,33300.0,28.5445,28.587,28.5374,28.5658,33300.0
2014-05-07 14:20:00,40.27,40.3,40.27,40.29,31300.0,28.5658,28.587,28.5658,28.58,31300.0
2014-05-07 14:25:00,40.28,40.3,40.26,40.3,37300.0,28.5729,28.587,28.5587,28.587,37300.0
2014-05-07 14:30:00,40.3,40.35,40.3,40.34,20500.0,28.587,28.6225,28.587,28.6154,20500.0
2014-05-07 14:35:00,40.34,40.36,40.33,40.35,18300.0,28.6154,28.6296,28.6083,28.6225,18300.0
2014-05-07 14:40:00,40.35,40.37,40.34,40.37,24800.0,28.6225,28.6367,28.6154,28.6367,24800.0
2014-05-07 14:45:00,40.36,40.37,40.32,40.33,33800.0,28.6296,28.6367,28.6012,28.6083,33800.0
2014-05-07 14:50:00,40.32,40.32,40.28,40.28,27000.0,28.6012,28.6012,28.5729,28.5729,27000.0
2014-05-07 14:55:00,40.29,40.31,40.27,40.3,26400.0,28.58,28.5941,28.5658,28.587,26400.0
2014-05-07 15:00:00,40.3,40.31,40.25,40.25,31800.0,28.587,28.5941,28.5516,28.5516,31800.0
2014-05-07 15:05:00,40.25,40.3,40.25,40.27,33300.0,28.5516,28.587,28.5516,28.5658,33300.0
2014-05-07 15:10:00,40.26,40.29,40.25,40.26,41500.0,28.5587,28.58,28.5516,28.5587,41500.0
2014-05-07 15:15:00,40.27,40.29,40.26,40.29,38300.0,28.5658,28.58,28.5587,28.58,38300.0
2014-05-07 15:20:00,40.28,40.3,40.24,40.29,40300.0,28.5729,28.587,28.5445,28.58,40300.0
2014-05-07 15:25:00,40.29,40.33,40.29,40.33,36400.0,28.58,28.6083,28.58,28.6083,36400.0
2014-05-07 15:30:00,40.33,40.37,40.32,40.37,37100.0,28.6083,28.6367,28.6012,28.6367,37100.0
2014-05-07 15:35:00,40.37,40.4,40.37,40.4,47700.0,28.6367,28.658,28.6367,28.658,47700.0
2014-05-07 15:40:00,40.4,40.43,40.39,40.43,56800.0,28.658,28.6793,28.6509,28.6793,56800.0
2014-05-07 15:45:00,40.42,40.43,40.41,40.42,54100.0,28.6722,28.6793,28.6651,28.6722,54100.0
2014-05-07 15:50:00,40.42,40.46,40.42,40.44,63700.0,28.6722,28.7005,28.6722,28.6864,63700.0
2014-05-07 15:55:00,40.44,40.46,40.44,40.44,137900.0,28.6864,28.7005,28.6864,28.6864,137900.0
2014-05-08 09:30:00,40.21,40.32,40.03,40.19,55300.0,28.7681,28.8468,28.6393,28.7538,55300.0
2014-05-08 09:35:00,40.18,40.27,40.16,40.26,21600.0,28.7466,28.811,28.7323,28.8038,21600.0
2014-05-08 09:40:00,40.27,40.38,40.27,40.38,16900.0,28.811,28.8897,28.811,28.8897,16900.0
2014-05-08 09:45:00,40.37,40.42,40.33,40.4,16900.0,28.8825,28.9183,28.8539,28.904,16900.0
2014-05-08 09:50:00,40.41,40.45,40.39,40.39,13500.0,28.9112,28.9398,28.8969,28.8969,13500.0
2014-05-08 09:55:00,40.35,40.49,40.34,40.44,12700.0,28.8682,28.9684,28.8611,28.9326,12700.0
2014-05-08 10:00:00,40.47,40.49,40.45,40.46,8900.0,28.9541,28.9684,28.9398,28.9469,8900.0
2014-05-08 10:05:00,40.46,40.48,40.44,40.46,12900.0,28.9469,28.9612,28.9326,28.9469,12900.0
2014-05-08 10:10:00,40.45,40.5,40.45,40.49,15400.0,28.9398,28.9756,28.9398,28.9684,15400.0
2014-05-08 10:15:00,40.49,40.51,40.43,40.43,16600.0,28.9684,28.9827,28.9255,28.9255,16600.0
2014-05-08 10:20:00,40.43,40.47,40.43,40.46,10900.0,28.9255,28.9541,28.9255,28.9469,10900.0
2014-05-08 10:25:00,40.46,40.48,40.45,40.48,23900.0,28.9469,28.9612,28.9398,28.9612,23900.0
2014-05-08 10:30:00,40.48,40.5,40.45,40.48,26500.0,28.9612,28.9756,28.9398,28.9612,26500.0
2014-05-08 10:35:00,40.48,40.54,40.48,40.52,25000.0,28.9612,29.0042,28.9612,28.9899,25000.0
2014-05-08 10:40:00,40.52,40.61,40.52,40.55,76000.0,28.9899,29.0543,28.9899,29.0113,76000.0
2014-05-08 10:45:00,40.55,40.6,40.54,40.6,50500.0,29.0113,29.0471,29.0042,29.0471,50500.0
2014-05-08 10:50:00,40.6,40.64,40.59,40.64,11700.0,29.0471,29.0757,29.0399,29.0757,11700.0
2014-05-08 10:55:00,40.64,40.65,40.58,40.58,13300.0,29.0757,29.0829,29.0328,29.0328,13300.0
2014-05-08 11:00:00,40.57,40.6,40.56,40.59,10100.0,29.0256,29.0471,29.0185,29.0399,10100.0
2014-05-08 11:05:00,40.6,40.68,40.6,40.67,40700.0,29.0471,29.1043,29.0471,29.0972,40700.0
2014-05-08 11:10:00,40.67,40.7,40.65,40.68,13400.0,29.0972,29.1186,29.0829,29.1043,13400.0
2014-05-08 11:15:00,40.68,40.71,40.68,40.71,7300.0,29.1043,29.1258,29.1043,29.1258,7300.0
2014-05-08 11:20:00,40.71,40.75,40.71,40.73,11200.0,29.1258,29.1544,29.1258,29.1401,11200.0
2014-05-08 11:25:00,40.72,40.72,40.69,40.71,12200.0,29.1329,29.1329,29.1115,29.1258,12200.0
2014-05-08 11:30:00,40.71,40.75,40.71,40.73,26600.0,29.1258,29.1544,29.1258,29.1401,26600.0
2014-05-08 11:35:00,40.73,40.76,40.73,40.74,10100.0,29.1401,29.1616,29.1401,29.1473,10100.0
2014-05-08 11:40:00,40.74,40.75,40.73,40.73,8300.0,29.1473,29.1544,29.1401,29.1401,8300.0
2014-05-08 11:45:00,40.73,40.74,40.71,40.74,5600.0,29.1401,29.1473,29.1258,29.1473,5600.0
2014-05-08 11:50:00,40.74,40.77,40.74,40.77,28900.0,29.1473,29.1687,29.1473,29.1687,28900.0
2014-05-08 11:55:00,40.76,40.78,40.72,40.73,12500.0,29.1616,29.1759,29.1329,29.1401,12500.0
2014-05-08 12:00:00,40.73,40.74,40.72,40.73,5900.0,29.1401,29.1473,29.1329,29.1401,5900.0
2014-05-08 12:05:00,40.74,40.74,40.72,40.74,6400.0,29.1473,29.1473,29.1329,29.1473,6400.0
2014-05-08 12:10:00,40.73,40.74,40.72,40.74,10200.0,29.1401,29.1473,29.1329,29.1473,10200.0
2014-05-08 12:15:00,40.74,40.76,40.74,40.76,9400.0,29.1473,29.1616,29.1473,29.1616,9400.0
2014-05-08 12:20:00,40.75,40.78,40.74,40.77,10900.0,29.1544,29.1759,29.1473,29.1687,10900.0
2014-05-08 12:25:00,40.76,40.78,40.76,40.76,13300.0,29.1616,29.1759,29.1616,29.1616,13300.0
2014-05-08 12:30:00,40.76,40.76,40.75,40.76,2500.0,29.1616,29.1616,29.1544,29.1616,2500.0
2014-05-08 12:35:00,40.76,40.77,40.75,40.77,10100.0,29.1616,29.1687,29.1544,29.1687,10100.0
2014-05-08 12:40:00,40.77,40.77,40.75,40.77,19400.0,29.1687,29.1687,29.1544,29.1687,19400.0
2014-05-08 12:45:00,40.76,40.77,40.71,40.77,54600.0,29.1616,29.1687,29.1258,29.1687,54600.0
2014-05-08 12:50:00,40.76,40.77,40.73,40.75,12100.0,29.1616,29.1687,29.1401,29.1544,12100.0
2014-05-08 12:55:00,40.74,40.74,40.71,40.74,18100.0,29.1473,29.1473,29.1258,29.1473,18100.0
2014-05-08 13:00:00,40.74,40.77,40.72,40.77,5800.0,29.1473,29.1687,29.1329,29.1687,5800.0
2014-05-08 13:05:00,40.76,40.78,40.75,40.75,10200.0,29.1616,29.1759,29.1544,29.1544,10200.0
2014-05-08 13:10:00,40.75,40.75,40.7,40.73,11800.0,29.1544,29.1544,29.1186,29.1401,11800.0
2014-05-08 13:15:00,40.72,40.75,40.7,40.74,16200.0,29.1329,29.1544,29.1186,29.1473,16200.0
2014-05-08 13:20:00,40.74,40.76,40.67,40.72,10100.0,29.1473,29.1616,29.0972,29.1329,10100.0
2014-05-08 13:25:00,40.72,40.74,40.71,40.72,5100.0,29.1329,29.1473,29.1258,29.1329,5100.0
2014-05-08 13:30:00,40.72,40.74,40.7,40.73,11700.0,29.1329,29.1473,29.1186,29.1401,11700.0
2014-05-08 13:35:00,40.74,40.79,40.73,40.78,11500.0,29.1473,29.183,29.1401,29.1759,11500.0
2014-05-08 13:40:00,40.77,40.77,40.7,40.72,6400.0,29.1687,29.1687,29.1186,29.1329,6400.0
2014-05-08 13:45:00,40.73,40.75,40.67,40.67,7000.0,29.1401,29.1544,29.0972,29.0972,7000.0
2014-05-08 13:50:00,40.67,40.69,40.64,40.67,18500.0,29.0972,29.1115,29.0757,29.0972,18500.0
2014-05-08 13:55:00,40.67,40.7,40.65,40.69,12400.0,29.0972,29.1186,29.0829,29.1115,12400.0
2014-05-08 14:00:00,40.7,40.7,40.61,40.62,23400.0,29.1186,29.1186,29.0543,29.0614,23400.0
2014-05-08 14:05:00,40.62,40.65,40.62,40.64,18500.0,29.0614,29.0829,29.0614,29.0757,18500.0
2014-05-08 14:10:00,40.63,40.63,40.56,40.62,14200.0,29.0686,29.0686,29.0185,29.0614,14200.0
2014-05-08 14:15:00,40.61,40.66,40.58,40.66,9100.0,29.0543,29.09,29.0328,29.09,9100.0
2014-05-08 14:20:00,40.66,40.67,40.63,40.66,10100.0,29.09,29.0972,29.0686,29.09,10100.0
2014-05-08 14:25:00,40.66,40.68,40.63,40.67,7300.0,29.09,29.1043,29.0686,29.0972,7300.0
2014-05-08 14:30:00,40.67,40.67,40.64,40.66,11700.0,29.0972,29.0972,29.0757,29.09,11700.0
2014-05-08 14:35:00,40.67,40.68,40.61,40.61,11400.0,29.0972,29.1043,29.0543,29.0543,11400.0
2014-05-08 14:40:00,40.62,40.65,40.56,40.56,16800.0,29.0614,29.0829,29.0185,29.0185,16800.0
2014-05-08 14:45:00,40.56,40.56,40.51,40.53,32000.0,29.0185,29.0185,28.9827,28.997,32000.0
2014-05-08 14:50:00,40.54,40.58,40.54,40.58,9900.0,29.0042,29.0328,29.0042,29.0328,9900.0
2014-05-08 14:55:00,40.57,40.62,40.55,40.56,22200.0,29.0256,29.0614,29.0113,29.0185,22200.0
2014-05-08 15:00:00,40.56,40.56,40.51,40.54,50600.0,29.0185,29.0185,28.9827,29.0042,50600.0
2014-05-08 15:05:00,40.53,40.56,40.51,40.52,30300.0,28.997,29.0185,28.9827,28.9899,30300.0
2014-05-08 15:10:00,40.51,40.58,40.49,40.58,21400.0,28.9827,29.0328,28.9684,29.0328,21400.0
2014-05-08 15:15:00,40.57,40.62,40.57,40.6,21600.0,29.0256,29.0614,29.0256,29.0471,21600.0
2014-05-08 15:20:00,40.61,40.66,40.6,40.65,20800.0,29.0543,29.09,29.0471,29.0829,20800.0
2014-05-08 15:25:00,40.64,40.7,40.64,40.68,29400.0,29.0757,29.1186,29.0757,29.1043,29400.0
2014-05-08 15:30:00,40.68,40.7,40.63,40.7,45300.0,29.1043,29.1186,29.0686,29.1186,45300.0
2014-05-08 15:35:00,40.71,40.71,40.68,40.69,44700.0,29.1258,29.1258,29.1043,29.1115,44700.0
2014-05-08 15:40:00,40.68,40.7,40.64,40.64,53000.0,29.1043,29.1186,29.0757,29.0757,53000.0
2014-05-08 15:45:00,40.65,40.67,40.63,40.66,38600.0,29.0829,29.0972,29.0686,29.09,38600.0
2014-05-08 15:50:00,40.66,40.76,40.66,40.75,122100.0,29.09,29.1616,29.09,29.1544,122100.0
2014-05-08 15:55:00,40.74,40.78,40.73,40.77,204500.0,29.1473,29.1759,29.1401,29.1687,204500.0
2014-05-09 09:30:00,40.83,40.83,40.73,40.75,44400.0,29.2116,29.2116,29.1401,29.1544,44400.0
2014-05-09 09:35:00,40.75,40.83,40.75,40.83,28100.0,29.1544,29.2116,29.1544,29.2116,28100.0
2014-05-09 09:40:00,40.81,40.84,40.76,40.78,16200.0,29.1973,29.2188,29.1616,29.1759,16200.0
2014-05-09 09:45:00,40.79,40.86,40.75,40.83,41200.0,29.183,29.2331,29.1544,29.2116,41200.0
2014-05-09 09:50:00,40.84,40.9,40.8,40.84,19100.0,29.2188,29.2617,29.1902,29.2188,19100.0
2014-05-09 09:55:00,40.83,40.91,40.82,40.88,15800.0,29.2116,29.2689,29.2045,29.2474,15800.0
2014-05-09 10:00:00,40.86,40.89,40.75,40.75,31000.0,29.2331,29.2546,29.1544,29.1544,31000.0
2014-05-09 10:05:00,40.76,40.81,40.74,40.79,14500.0,29.1616,29.1973,29.1473,29.183,14500.0
2014-05-09 10:10:00,40.79,40.88,40.79,40.88,15900.0,29.183,29.2474,29.183,29.2474,15900.0
2014-05-09 10:15:00,40.88,40.94,40.88,40.93,23400.0,29.2474,29.2903,29.2474,29.2832,23400.0
2014-05-09 10:20:00,40.93,40.99,40.91,40.98,22700.0,29.2832,29.3261,29.2689,29.319,22700.0
2014-05-09 10:25:00,40.98,40.99,40.91,40.91,18000.0,29.319,29.3261,29.2689,29.2689,18000.0
2014-05-09 10:30:00,40.92,40.94,40.85,40.89,20800.0,29.276,29.2903,29.226,29.2546,20800.0
2014-05-09 10:35:00,40.89,40.9,40.8,40.83,20600.0,29.2546,29.2617,29.1902,29.2116,20600.0
2014-05-09 10:40:00,40.83,40.83,40.76,40.77,12600.0,29.2116,29.2116,29.1616,29.1687,12600.0
2014-05-09 10:45:00,40.76,40.78,40.73,40.78,16000.0,29.1616,29.1759,29.1401,29.1759,16000.0
2014-05-09 10:50:00,40.77,40.77,40.72,40.73,10200.0,29.1687,29.1687,29.1329,29.1401,10200.0
2014-05-09 10:55:00,40.73,40.73,40.7,40.71,12100.0,29.1401,29.1401,29.1186,29.1258,12100.0
2014-05-09 11:00:00,40.7,40.72,40.69,40.69,6000.0,29.1186,29.1329,29.1115,29.1115,6000.0
2014-05-09 11:05:00,40.69,40.7,40.64,40.64,6500.0,29.1115,29.1186,29.0757,29.0757,6500.0
2014-05-09 11:10:00,40.63,40.68,40.63,40.66,13300.0,29.0686,29.1043,29.0686,29.09,13300.0
2014-05-09 11:15:00,40.66,40.66,40.62,40.62,27700.0,29.09,29.09,29.0614,29.0614,27700.0
2014-05-09 11:20:00,40.62,40.69,40.62,40.68,21400.0,29.0614,29.1115,29.0614,29.1043,21400.0
2014-05-09 11:25:00,40.69,40.73,40.68,40.72,11400.0,29.1115,29.1401,29.1043,29.1329,11400.0
2014-05-09 11:30:00,40.72,40.77,40.7,40.77,7300.0,29.1329,29.1687,29.1186,29.1687,7300.0
2014-05-09 11:35:00,40.77,40.84,40.77,40.81,6200.0,29.1687,29.2188,29.1687,29.1973,6200.0
2014-05-09 11:40:00,40.82,40.82,40.78,40.8,4300.0,29.2045,29.2045,29.1759,29.1902,4300.0
2014-05-09 11:45:00,40.8,40.87,40.8,40.87,9000.0,29.1902,29.2403,29.1902,29.2403,9000.0
2014-05-09 11:50:00,40.86,40.87,40.85,40.86,1900.0,29.2331,29.2403,29.226,29.2331,1900.0
2014-05-09 11:55:00,40.86,40.88,40.86,40.87,7500.0,29.2331,29.2474,29.2331,29.2403,7500.0
2014-05-09 12:00:00,40.87,40.9,40.87,40.88,7700.0,29.2403,29.2617,29.2403,29.2474,7700.0
2014-05-09 12:05:00,40.88,40.88,40.8,40.84,9900.0,29.2474,29.2474,29.1902,29.2188,9900.0
2014-05-09 12:10:00,40.84,40.86,40.83,40.86,5800.0,29.2188,29.2331,29.2116,29.2331,5800.0
2014-05-09 12:15:00,40.87,40.91,40.87,40.9,8300.0,29.2403,29.2689,29.2403,29.2617,8300.0
2014-05-09 12:20:00,40.9,40.91,40.86,40.87,7400.0,29.2617,29.2689,29.2331,29.2403,7400.0
2014-05-09 12:25:00,40.87,40.89,40.87,40.88,5100.0,29.2403,29.2546,29.2403,29.2474,5100.0
2014-05-09 12:30:00,40.87,40.88,40.87,40.88,4200.0,29.2403,29.2474,29.2403,29.2474,4200.0
2014-05-09 12:35:00,40.89,40.98,40.89,40.97,10600.0,29.2546,29.319,29.2546,29.3118,10600.0
2014-05-09 12:40:00,40.98,41.02,40.98,41.0,18500.0,29.319,29.3476,29.319,29.3333,18500.0
2014-05-09 12:45:00,40.99,41.0,40.97,40.99,5600.0,29.3261,29.3333,29.3118,29.3261,5600.0
2014-05-09 12:50:00,41.0,41.03,40.98,40.99,8000.0,29.3333,29.3547,29.319,29.3261,8000.0
2014-05-09 12:55:00,40.99,41.01,40.98,40.98,4900.0,29.3261,29.3404,29.319,29.319,4900.0
2014-05-09 13:00:00,40.99,41.02,40.98,41.01,10900.0,29.3261,29.3476,29.319,29.3404,10900.0
2014-05-09 13:05:00,41.01,41.02,40.99,41.01,9000.0,29.3404,29.3476,29.3261,29.3404,9000.0
2014-05-09 13:10:00,41.0,41.02,41.0,41.01,4700.0,29.3333,29.3476,29.3333,29.3404,4700.0
2014-05-09 13:15:00,41.0,41.02,40.99,40.99,5500.0,29.3333,29.3476,29.3261,29.3261,5500.0
2014-05-09 13:20:00,40.99,40.99,40.96,40.98,6000.0,29.3261,29.3261,29.3047,29.319,6000.0
2014-05-09 13:25:00,40.99,40.99,40.97,40.98,6600.0,29.3261,29.3261,29.3118,29.319,6600.0
2014-05-09 13:30:00,40.97,41.0,40.92,40.92,8200.0,29.3118,29.3333,29.276,29.276,8200.0
2014-05-09 13:35:00,40.93,40.95,40.92,40.94,9300.0,29.2832,29.2975,29.276,29.2903,9300.0
2014-05-09 13:40:00,40.94,40.95,40.87,40.87,6300.0,29.2903,29.2975,29.2403,29.2403,6300.0
2014-05-09 13:45:00,40.87,40.89,40.86,40.87,5700.0,29.2403,29.2546,29.2331,29.2403,5700.0
2014-05-09 13:50:00,40.86,40.88,40.85,40.88,5300.0,29.2331,29.2474,29.226,29.2474,5300.0
2014-05-09 13:55:00,40.88,40.89,40.86,40.86,9300.0,29.2474,29.2546,29.2331,29.2331,9300.0
2014-05-09 14:00:00,40.86,40.89,40.85,40.88,8000.0,29.2331,29.2546,29.226,29.2474,8000.0
2014-05-09 14:05:00,40.88,40.89,40.87,40.87,6900.0,29.2474,29.2546,29.2403,29.2403,6900.0
2014-05-09 14:10:00,40.88,40.89,40.84,40.85,8000.0,29.2474,29.2546,29.2188,29.226,8000.0
2014-05-09 14:15:00,40.84,40.85,40.77,40.77,13900.0,29.2188,29.226,29.1687,29.1687,13900.0
2014-05-09 14:20:00,40.77,40.79,40.76,40.77,9100.0,29.1687,29.183,29.1616,29.1687,9100.0
2014-05-09 14:25:00,40.76,40.78,40.76,40.77,11100.0,29.1616,29.1759,29.1616,29.1687,11100.0
2014-05-09 14:30:00,40.77,40.79,40.77,40.79,14300.0,29.1687,29.183,29.1687,29.183,14300.0
2014-05-09 14:35:00,40.79,40.81,40.79,40.81,9700.0,29.183,29.1973,29.183,29.1973,9700.0
2014-05-09 14:40:00,40.81,40.81,40.77,40.77,17700.0,29.1973,29.1973,29.1687,29.1687,17700.0
2014-05-09 14:45:00,40.78,40.79,40.77,40.79,14000.0,29.1759,29.183,29.1687,29.183,14000.0
2014-05-09 14:50:00,40.79,40.8,40.79,40.8,7000.0,29.183,29.1902,29.183,29.1902,7000.0
2014-05-09 14:55:00,40.79,40.84,40.79,40.82,29500.0,29.183,29.2188,29.183,29.2045,29500.0
2014-05-09 15:00:00,40.83,40.86,40.83,40.85,14200.0,29.2116,29.2331,29.2116,29.226,14200.0
2014-05-09 15:05:00,40.85,40.86,40.84,40.86,5200.0,29.226,29.2331,29.2188,29.2331,5200.0
2014-05-09 15:10:00,40.86,40.86,40.82,40.83,14000.0,29.2331,29.2331,29.2045,29.2116,14000.0
2014-05-09 15:15:00,40.84,40.84,40.8,40.82,7500.0,29.2188,29.2188,29.1902,29.2045,7500.0
2014-05-09 15:20:00,40.82,40.82,40.76,40.77,34700.0,29.2045,29.2045,29.1616,29.1687,34700.0
2014-05-09 15:25:00,40.77,40.81,40.77,40.8,12200.0,29.1687,29.1973,29.1687,29.1902,12200.0
2014-05-09 15:30:00,40.8,40.81,40.78,40.78,17100.0,29.1902,29.1973,29.1759,29.1759,17100.0
2014-05-09 15:35:00,40.79,40.88,40.78,40.86,26700.0,29.183,29.2474,29.1759,29.2331,26700.0
2014-05-09 15:40:00,40.86,40.87,40.84,40.86,40500.0,29.2331,29.2403,29.2188,29.2331,40500.0
2014-05-09 15:45:00,40.86,40.87,40.83,40.85,34800.0,29.2331,29.2403,29.2116,29.226,34800.0
2014-05-09 15:50:00,40.85,40.88,40.85,40.88,47900.0,29.226,29.2474,29.226,29.2474,47900.0
2014-05-09 15:55:00,40.88,40.9,40.87,40.89,130300.0,29.2474,29.2617,29.2403,29.2546,130300.0
2014-05-12 09:30:00,40.96,41.13,40.96,41.05,38300.0,29.3047,29.4263,29.3047,29.369,38300.0
2014-05-12 09:35:00,41.08,41.12,41.06,41.11,9400.0,29.3905,29.4191,29.3762,29.412,9400.0
2014-05-12 09:40:00,41.13,41.25,41.09,41.23,18600.0,29.4263,29.5121,29.3977,29.4978,18600.0
2014-05-12 09:45:00,41.26,41.37,41.22,41.34,21700.0,29.5193,29.598,29.4907,29.5765,21700.0
2014-05-12 09:50:00,41.34,41.4,41.33,41.4,32500.0,29.5765,29.6195,29.5694,29.6195,32500.0
2014-05-12 09:55:00,41.41,41.42,41.33,41.36,43400.0,29.6266,29.6338,29.5694,29.5908,43400.0
2014-05-12 10:00:00,41.37,41.37,41.3,41.32,22600.0,29.598,29.598,29.5479,29.5622,22600.0
2014-05-12 10:05:00,41.32,41.4,41.32,41.36,28000.0,29.5622,29.6195,29.5622,29.5908,28000.0
2014-05-12 10:10:00,41.35,41.39,41.34,41.36,10800.0,29.5837,29.6123,29.5765,29.5908,10800.0
2014-05-12 10:15:00,41.35,41.4,41.34,41.39,26300.0,29.5837,29.6195,29.5765,29.6123,26300.0
2014-05-12 10:20:00,41.4,41.43,41.38,41.39,13000.0,29.6195,29.6409,29.6051,29.6123,13000.0
2014-05-12 10:25:00,41.39,41.41,41.36,41.37,13900.0,29.6123,29.6266,29.5908,29.598,13900.0
2014-05-12 10:30:00,41.37,41.39,41.36,41.38,24100.0,29.598,29.6123,29.5908,29.6051,24100.0
2014-05-12 10:35:00,41.38,41.39,41.38,41.38,22800.0,29.6051,29.6123,29.6051,29.6051,22800.0
2014-05-12 10:40:00,41.38,41.38,41.35,41.35,16400.0,29.6051,29.6051,29.5837,29.5837,16400.0
2014-05-12 10:45:00,41.36,41.36,41.33,41.33,43100.0,29.5908,29.5908,29.5694,29.5694,43100.0
2014-05-12 10:50:00,41.34,41.34,41.29,41.3,9700.0,29.5765,29.5765,29.5408,29.5479,9700.0
2014-05-12 10:55:00,41.3,41.32,41.27,41.29,14300.0,29.5479,29.5622,29.5264,29.5408,14300.0
2014-05-12 11:00:00,41.29,41.35,41.29,41.33,16300.0,29.5408,29.5837,29.5408,29.5694,16300.0
2014-05-12 11:05:00,41.34,41.34,41.33,41.34,10100.0,29.5765,29.5765,29.5694,29.5765,10100.0
2014-05-12 11:10:00,41.35,41.35,41.33,41.35,4600.0,29.5837,29.5837,29.5694,29.5837,4600.0
2014-05-12 11:15:00,41.35,41.36,41.33,41.34,16900.0,29.5837,29.5908,29.5694,29.5765,16900.0
2014-05-12 11:20:00,41.34,41.34,41.3,41.31,18200.0,29.5765,29.5765,29.5479,29.5551,18200.0
2014-05-12 11:25:00,41.31,41.34,41.3,41.34,9700.0,29.5551,29.5765,29.5479,29.5765,9700.0
2014-05-12 11:30:00,41.34,41.34,41.3,41.32,20200.0,29.5765,29.5765,29.5479,29.5622,20200.0
2014-05-12 11:35:00,41.33,41.34,41.31,41.32,8900.0,29.5694,29.5765,29.5551,29.5622,8900.0
2014-05-12 11:40:00,41.32,41.34,41.32,41.32,8200.0,29.5622,29.5765,29.5622,29.5622,8200.0
2014-05-12 11:45:00,41.33,41.34,41.32,41.32,15300.0,29.5694,29.5765,29.5622,29.5622,15300.0
2014-05-12 11:50:00,41.32,41.33,41.28,41.3,9500.0,29.5622,29.5694,29.5336,29.5479,9500.0
2014-05-12 11:55:00,41.29,41.29,41.26,41.27,4500.0,29.5408,29.5408,29.5193,29.5264,4500.0
2014-05-12 12:00:00,41.26,41.27,41.25,41.26,6800.0,29.5193,29.5264,29.5121,29.5193,6800.0
2014-05-12 12:05:00,41.26,41.26,41.23,41.23,13600.0,29.5193,29.5193,29.4978,29.4978,13600.0
2014-05-12 12:10:00,41.24,41.25,41.22,41.24,14300.0,29.505,29.5121,29.4907,29.505,14300.0
2014-05-12 12:15:00,41.24,41.26,41.23,41.26,15200.0,29.505,29.5193,29.4978,29.5193,15200.0
2014-05-12 12:20:00,41.25,41.3,41.25,41.27,11100.0,29.5121,29.5479,29.5121,29.5264,11100.0
2014-05-12 12:25:00,41.28,41.31,41.28,41.28,4800.0,29.5336,29.5551,29.5336,29.5336,4800.0
2014-05-12 12:30:00,41.29,41.31,41.28,41.31,8700.0,29.5408,29.5551,29.5336,29.5551,8700.0
2014-05-12 12:35:00,41.31,41.33,41.3,41.3,10000.0,29.5551,29.5694,29.5479,29.5479,10000.0
2014-05-12 12:40:00,41.31,41.31,41.27,41.28,3600.0,29.5551,29.5551,29.5264,29.5336,3600.0
2014-05-12 12:45:00,41.28,41.29,41.27,41.29,7200.0,29.5336,29.5408,29.5264,29.5408,7200.0
2014-05-12 12:50:00,41.29,41.3,41.27,41.29,9700.0,29.5408,29.5479,29.5264,29.5408,9700.0
2014-05-12 12:55:00,41.29,41.29,41.26,41.27,9500.0,29.5408,29.5408,29.5193,29.5264,9500.0
2014-05-12 13:00:00,41.27,41.27,41.26,41.26,1000.0,29.5264,29.5264,29.5193,29.5193,1000.0
2014-05-12 13:05:00,41.26,41.28,41.25,41.28,5500.0,29.5193,29.5336,29.5121,29.5336,5500.0
2014-05-12 13:10:00,41.28,41.28,41.25,41.25,4000.0,29.5336,29.5336,29.5121,29.5121,4000.0
2014-05-12 13:15:00,41.26,41.27,41.26,41.26,2800.0,29.5193,29.5264,29.5193,29.5193,2800.0
2014-05-12 13:20:00,41.27,41.28,41.26,41.27,9000.0,29.5264,29.5336,29.5193,29.5264,9000.0
2014-05-12 13:25:00,41.28,41.29,41.27,41.28,5700.0,29.5336,29.5408,29.5264,29.5336,5700.0
2014-05-12 13:30:00,41.28,41.29,41.26,41.28,15000.0,29.5336,29.5408,29.5193,29.5336,15000.0
2014-05-12 13:35:00,41.29,41.31,41.28,41.31,5200.0,29.5408,29.5551,29.5336,29.5551,5200.0
2014-05-12 13:40:00,41.3,41.31,41.3,41.31,3000.0,29.5479,29.5551,29.5479,29.5551,3000.0
2014-05-12 13:45:00,41.31,41.32,41.3,41.32,7000.0,29.5551,29.5622,29.5479,29.5622,7000.0
2014-05-12 13:50:00,41.31,41.32,41.29,41.29,6200.0,29.5551,29.5622,29.5408,29.5408,6200.0
2014-05-12 13:55:00,41.29,41.3,41.29,41.3,4300.0,29.5408,29.5479,29.5408,29.5479,4300.0
2014-05-12 14:00:00,41.29,41.29,41.26,41.27,7700.0,29.5408,29.5408,29.5193,29.5264,7700.0
2014-05-12 14:05:00,41.28,41.33,41.27,41.32,10500.0,29.5336,29.5694,29.5264,29.5622,10500.0
2014-05-12 14:10:00,41.31,41.32,41.3,41.3,8700.0,29.5551,29.5622,29.5479,29.5479,8700.0
2014-05-12 14:15:00,41.29,41.31,41.27,41.27,11200.0,29.5408,29.5551,29.5264,29.5264,11200.0
2014-05-12 14:20:00,41.28,41.28,41.27,41.27,2500.0,29.5336,29.5336,29.5264,29.5264,2500.0
2014-05-12 14:25:00,41.27,41.28,41.23,41.24,16900.0,29.5264,29.5336,29.4978,29.505,16900.0
2014-05-12 14:30:00,41.23,41.26,41.23,41.26,6700.0,29.4978,29.5193,29.4978,29.5193,6700.0
2014-05-12 14:35:00,41.27,41.27,41.25,41.27,8300.0,29.5264,29.5264,29.5121,29.5264,8300.0
2014-05-12 14:40:00,41.28,41.3,41.27,41.3,4600.0,29.5336,29.5479,29.5264,29.5479,4600.0
2014-05-12 14:45:00,41.29,41.29,41.27,41.27,7600.0,29.5408,29.5408,29.5264,29.5264,7600.0
2014-05-12 14:50:00,41.27,41.29,41.27,41.29,10500.0,29.5264,29.5408,29.5264,29.5408,10500.0
2014-05-12 14:55:00,41.28,41.3,41.27,41.29,10200.0,29.5336,29.5479,29.5264,29.5408,10200.0
2014-05-12 15:00:00,41.3,41.34,41.3,41.31,21800.0,29.5479,29.5765,29.5479,29.5551,21800.0
2014-05-12 15:05:00,41.31,41.32,41.3,41.32,9800.0,29.5551,29.5622,29.5479,29.5622,9800.0
2014-05-12 15:10:00,41.32,41.32,41.31,41.32,7200.0,29.5622,29.5622,29.5551,29.5622,7200.0
2014-05-12 15:15:00,41.32,41.32,41.29,41.31,12700.0,29.5622,29.5622,29.5408,29.5551,12700.0
2014-05-12 15:20:00,41.3,41.31,41.3,41.3,6300.0,29.5479,29.5551,29.5479,29.5479,6300.0
2014-05-12 15:25:00,41.3,41.3,41.29,41.29,14200.0,29.5479,29.5479,29.5408,29.5408,14200.0
2014-05-12 15:30:00,41.29,41.3,41.29,41.29,22200.0,29.5408,29.5479,29.5408,29.5408,22200.0
2014-05-12 15:35:00,41.29,41.3,41.28,41.28,37700.0,29.5408,29.5479,29.5336,29.5336,37700.0
2014-05-12 15:40:00,41.29,41.29,41.28,41.29,12800.0,29.5408,29.5408,29.5336,29.5408,12800.0
2014-05-12 15:45:00,41.28,41.31,41.28,41.31,24000.0,29.5336,29.5551,29.5336,29.5551,24000.0
2014-05-12 15:50:00,41.31,41.34,41.31,41.33,34600.0,29.5551,29.5765,29.5551,29.5694,34600.0
2014-05-12 15:55:00,41.34,41.34,41.29,41.31,156600.0,29.5765,29.5765,29.5408,29.5551,156600.0
2014-05-13 09:30:00,41.31,41.34,41.25,41.3,32200.0,29.5551,29.5765,29.5121,29.5479,32200.0
2014-05-13 09:35:00,41.31,41.31,41.22,41.29,8600.0,29.5551,29.5551,29.4907,29.5408,8600.0
2014-05-13 09:40:00,41.31,41.39,41.29,41.39,14400.0,29.5551,29.6123,29.5408,29.6123,14400.0
2014-05-13 09:45:00,41.39,41.45,41.38,41.44,24900.0,29.6123,29.6552,29.6051,29.6481,24900.0
2014-05-13 09:50:00,41.43,41.43,41.38,41.39,13800.0,29.6409,29.6409,29.6051,29.6123,13800.0
2014-05-13 09:55:00,41.38,41.39,41.32,41.35,11000.0,29.6051,29.6123,29.5622,29.5837,11000.0
2014-05-13 10:00:00,41.36,41.43,41.36,41.43,48500.0,29.5908,29.6409,29.5908,29.6409,48500.0
2014-05-13 10:05:00,41.43,41.47,41.41,41.43,14600.0,29.6409,29.6695,29.6266,29.6409,14600.0
2014-05-13 10:10:00,41.42,41.44,41.4,41.42,29800.0,29.6338,29.6481,29.6195,29.6338,29800.0
2014-05-13 10:15:00,41.41,41.47,41.4,41.43,25100.0,29.6266,29.6695,29.6195,29.6409,25100.0
2014-05-13 10:20:00,41.42,41.44,41.4,41.42,13000.0,29.6338,29.6481,29.6195,29.6338,13000.0
2014-05-13 10:25:00,41.41,41.48,41.41,41.48,13300.0,29.6266,29.6767,29.6266,29.6767,13300.0
2014-05-13 10:30:00,41.48,41.51,41.46,41.5,24400.0,29.6767,29.6982,29.6624,29.691,24400.0
2014-05-13 10:35:00,41.49,41.52,41.49,41.51,11500.0,29.6838,29.7053,29.6838,29.6982,11500.0
2014-05-13 10:40:00,41.52,41.54,41.49,41.49,55600.0,29.7053,29.7196,29.6838,29.6838,55600.0
2014-05-13 10:45:00,41.49,41.51,41.48,41.51,12400.0,29.6838,29.6982,29.6767,29.6982,12400.0
2014-05-13 10:50:00,41.51,41.53,41.49,41.5,14500.0,29.6982,29.7125,29.6838,29.691,14500.0
2014-05-13 10:55:00,41.51,41.55,41.49,41.53,20300.0,29.6982,29.7268,29.6838,29.7125,20300.0
2014-05-13 11:00:00,41.53,41.55,41.52,41.53,6300.0,29.7125,29.7268,29.7053,29.7125,6300.0
2014-05-13 11:05:00,41.53,41.57,41.51,41.57,20100.0,29.7125,29.7411,29.6982,29.7411,20100.0
2014-05-13 11:10:00,41.57,41.57,41.53,41.56,15100.0,29.7411,29.7411,29.7125,29.7339,15100.0
2014-05-13 11:15:00,41.55,41.55,41.48,41.48,15700.0,29.7268,29.7268,29.6767,29.6767,15700.0
2014-05-13 11:20:00,41.49,41.52,41.49,41.52,6200.0,29.6838,29.7053,29.6838,29.7053,6200.0
2014-05-13 11:25:00,41.51,41.54,41.51,41.52,7500.0,29.6982,29.7196,29.6982,29.7053,7500.0
2014-05-13 11:30:00,41.52,41.52,41.5,41.5,4400.0,29.7053,29.7053,29.691,29.691,4400.0
2014-05-13 11:35:00,41.5,41.5,41.46,41.46,26600.0,29.691,29.691,29.6624,29.6624,26600.0
2014-05-13 11:40:00,41.45,41.48,41.45,41.47,15600.0,29.6552,29.6767,29.6552,29.6695,15600.0
2014-05-13 11:45:00,41.47,41.47,41.44,41.44,11400.0,29.6695,29.6695,29.6481,29.6481,11400.0
2014-05-13 11:50:00,41.43,41.48,41.41,41.48,13000.0,29.6409,29.6767,29.6266,29.6767,13000.0
2014-05-13 11:55:00,41.48,41.49,41.46,41.47,18900.0,29.6767,29.6838,29.6624,29.6695,18900.0
2014-05-13 12:00:00,41.47,41.51,41.47,41.51,14400.0,29.6695,29.6982,29.6695,29.6982,14400.0
2014-05-13 12:05:00,41.51,41.51,41.48,41.49,11900.0,29.6982,29.6982,29.6767,29.6838,11900.0
2014-05-13 12:10:00,41.48,41.52,41.48,41.49,11500.0,29.6767,29.7053,29.6767,29.6838,11500.0
2014-05-13 12:15:00,41.5,41.51,41.48,41.48,9700.0,29.691,29.6982,29.6767,29.6767,9700.0
2014-05-13 12:20:00,41.48,41.49,41.48,41.48,14100.0,29.6767,29.6838,29.6767,29.6767,14100.0
2014-05-13 12:25:00,41.48,41.5,41.47,41.47,12300.0,29.6767,29.691,29.6695,29.6695,12300.0
2014-05-13 12:30:00,41.48,41.48,41.41,41.42,12500.0,29.6767,29.6767,29.6266,29.6338,12500.0
2014-05-13 12:35:00,41.42,41.45,41.42,41.44,10900.0,29.6338,29.6552,29.6338,29.6481,10900.0
2014-05-13 12:40:00,41.44,41.46,41.43,41.46,12400.0,29.6481,29.6624,29.6409,29.6624,12400.0
2014-05-13 12:45:00,41.45,41.5,41.45,41.48,12700.0,29.6552,29.691,29.6552,29.6767,12700.0
2014-05-13 12:50:00,41.48,41.49,41.46,41.46,9200.0,29.6767,29.6838,29.6624,29.6624,9200.0
2014-05-13 12:55:00,41.45,41.46,41.44,41.45,13300.0,29.6552,29.6624,29.6481,29.6552,13300.0
2014-05-13 13:00:00,41.44,41.45,41.43,41.44,7800.0,29.6481,29.6552,29.6409,29.6481,7800.0
2014-05-13 13:05:00,41.45,41.5,41.44,41.48,48600.0,29.6552,29.691,29.6481,29.6767,48600.0
2014-05-13 13:10:00,41.47,41.5,41.47,41.5,32800.0,29.6695,29.691,29.6695,29.691,32800.0
2014-05-13 13:15:00,41.5,41.5,41.45,41.46,43200.0,29.691,29.691,29.6552,29.6624,43200.0
2014-05-13 13:20:00,41.46,41.46,41.44,41.45,6900.0,29.6624,29.6624,29.6481,29.6552,6900.0
2014-05-13 13:25:00,41.45,41.45,41.39,41.4,12800.0,29.6552,29.6552,29.6123,29.6195,12800.0
2014-05-13 13:30:00,41.41,41.42,41.4,41.4,7500.0,29.6266,29.6338,29.6195,29.6195,7500.0
2014-05-13 13:35:00,41.41,41.41,41.34,41.35,22300.0,29.6266,29.6266,29.5765,29.5837,22300.0
2014-05-13 13:40:00,41.35,41.36,41.32,41.36,11200.0,29.5837,29.5908,29.5622,29.5908,11200.0
2014-05-13 13:45:00,41.35,41.35,41.32,41.33,9400.0,29.5837,29.5837,29.5622,29.5694,9400.0
2014-05-13 13:50:00,41.33,41.36,41.33,41.35,5000.0,29.5694,29.5908,29.5694,29.5837,5000.0
2014-05-13 13:55:00,41.34,41.35,41.31,41.35,5200.0,29.5765,29.5837,29.5551,29.5837,5200.0
2014-05-13 14:00:00,41.35,41.35,41.33,41.35,3100.0,29.5837,29.5837,29.5694,29.5837,3100.0
2014-05-13 14:05:00,41.36,41.38,41.36,41.37,2500.0,29.5908,29.6051,29.5908,29.598,2500.0
2014-05-13 14:10:00,41.36,41.37,41.35,41.36,6200.0,29.5908,29.598,29.5837,29.5908,6200.0
2014-05-13 14:15:00,41.35,41.36,41.35,41.36,5100.0,29.5837,29.5908,29.5837,29.5908,5100.0
2014-05-13 14:20:00,41.36,41.41,41.36,41.39,7400.0,29.5908,29.6266,29.5908,29.6123,7400.0
2014-05-13 14:25:00,41.39,41.39,41.35,41.36,10700.0,29.6123,29.6123,29.5837,29.5908,10700.0
2014-05-13 14:30:00,41.36,41.41,41.36,41.41,6400.0,29.5908,29.6266,29.5908,29.6266,6400.0
2014-05-13 14:35:00,41.41,41.42,41.39,41.4,5400.0,29.6266,29.6338,29.6123,29.6195,5400.0
2014-05-13 14:40:00,41.39,41.4,41.38,41.38,5900.0,29.6123,29.6195,29.6051,29.6051,5900.0
2014-05-13 14:45:00,41.38,41.39,41.37,41.38,7600.0,29.6051,29.6123,29.598,29.6051,7600.0
2014-05-13 14:50:00,41.38,41.38,41.35,41.37,5600.0,29.6051,29.6051,29.5837,29.598,5600.0
2014-05-13 14:55:00,41.36,41.38,41.36,41.37,5300.0,29.5908,29.6051,29.5908,29.598,5300.0
2014-05-13 15:00:00,41.38,41.4,41.37,41.39,10400.0,29.6051,29.6195,29.598,29.6123,10400.0
2014-05-13 15:05:00,41.39,41.39,41.36,41.39,11800.0,29.6123,29.6123,29.5908,29.6123,11800.0
2014-05-13 15:10:00,41.38,41.39,41.34,41.36,10700.0,29.6051,29.6123,29.5765,29.5908,10700.0
2014-05-13 15:15:00,41.36,41.37,41.35,41.37,8800.0,29.5908,29.598,29.5837,29.598,8800.0
2014-05-13 15:20:00,41.37,41.37,41.33,41.33,11300.0,29.598,29.598,29.5694,29.5694,11300.0
2014-05-13 15:25:00,41.33,41.35,41.32,41.35,35900.0,29.5694,29.5837,29.5622,29.5837,35900.0
2014-05-13 15:30:00,41.35,41.36,41.34,41.34,12200.0,29.5837,29.5908,29.5765,29.5765,12200.0
2014-05-13 15:35:00,41.34,41.37,41.34,41.37,19500.0,29.5765,29.598,29.5765,29.598,19500.0
2014-05-13 15:40:00,41.37,41.39,41.36,41.37,20300.0,29.598,29.6123,29.5908,29.598,20300.0
2014-05-13 15:45:00,41.37,41.37,41.34,41.35,36700.0,29.598,29.598,29.5765,29.5837,36700.0
2014-05-13 15:50:00,41.34,41.36,41.33,41.34,27300.0,29.5765,29.5908,29.5694,29.5765,27300.0
2014-05-13 15:55:00,41.35,41.37,41.34,41.35,74700.0,29.5837,29.598,29.5765,29.5837,74700.0
2014-05-14 09:30:00,41.28,41.39,41.15,41.17,28800.0,29.5336,29.6123,29.4406,29.4549,28800.0
2014-05-14 09:35:00,41.16,41.17,41.04,41.04,27900.0,29.4477,29.4549,29.3619,29.3619,27900.0
2014-05-14 09:40:00,41.03,41.06,40.93,40.96,24000.0,29.3547,29.3762,29.2832,29.3047,24000.0
2014-05-14 09:45:00,40.94,40.96,40.87,40.89,31100.0,29.2903,29.3047,29.2403,29.2546,31100.0
2014-05-14 09:50:00,40.88,41.0,40.84,41.0,21200.0,29.2474,29.3333,29.2188,29.3333,21200.0
2014-05-14 09:55:00,41.01,41.06,41.01,41.04,28200.0,29.3404,29.3762,29.3404,29.3619,28200.0
2014-05-14 10:00:00,41.05,41.09,41.05,41.09,16400.0,29.369,29.3977,29.369,29.3977,16400.0
2014-05-14 10:05:00,41.09,41.1,41.01,41.01,16800.0,29.3977,29.4048,29.3404,29.3404,16800.0
2014-05-14 10:10:00,41.0,41.02,40.98,41.0,16900.0,29.3333,29.3476,29.319,29.3333,16900.0
2014-05-14 10:15:00,41.0,41.01,40.96,40.97,21300.0,29.3333,29.3404,29.3047,29.3118,21300.0
2014-05-14 10:20:00,40.97,41.06,40.95,41.04,15300.0,29.3118,29.3762,29.2975,29.3619,15300.0
2014-05-14 10:25:00,41.03,41.11,41.03,41.1,7000.0,29.3547,29.412,29.3547,29.4048,7000.0
2014-05-14 10:30:00,41.13,41.15,41.1,41.12,10300.0,29.4263,29.4406,29.4048,29.4191,10300.0
2014-05-14 10:35:00,41.12,41.14,41.08,41.09,12400.0,29.4191,29.4334,29.3905,29.3977,12400.0
2014-05-14 10:40:00,41.09,41.1,41.07,41.08,11600.0,29.3977,29.4048,29.3834,29.3905,11600.0
2014-05-14 10:45:00,41.08,41.09,41.01,41.08,60200.0,29.3905,29.3977,29.3404,29.3905,60200.0
2014-05-14 10:50:00,41.08,41.11,41.07,41.07,15600.0,29.3905,29.412,29.3834,29.3834,15600.0
2014-05-14 10:55:00,41.08,41.08,41.02,41.02,35800.0,29.3905,29.3905,29.3476,29.3476,35800.0
2014-05-14 11:00:00,41.02,41.04,40.95,40.98,33600.0,29.3476,29.3619,29.2975,29.319,33600.0
2014-05-14 11:05:00,40.99,41.0,40.97,41.0,12200.0,29.3261,29.3333,29.3118,29.3333,12200.0
2014-05-14 11:10:00,40.99,41.01,40.96,41.0,21800.0,29.3261,29.3404,29.3047,29.3333,21800.0
2014-05-14 11:15:00,41.0,41.02,40.99,41.01,7400.0,29.3333,29.3476,29.3261,29.3404,7400.0
2014-05-14 11:20:00,41.0,41.01,40.97,40.97,9000.0,29.3333,29.3404,29.3118,29.3118,9000.0
2014-05-14 11:25:00,40.97,41.02,40.97,41.0,9700.0,29.3118,29.3476,29.3118,29.3333,9700.0
2014-05-14 11:30:00,41.0,41.03,40.98,40.99,10900.0,29.3333,29.3547,29.319,29.3261,10900.0
2014-05-14 11:35:00,40.99,41.02,40.99,41.01,10900.0,29.3261,29.3476,29.3261,29.3404,10900.0
2014-05-14 11:40:00,41.0,41.02,40.99,40.99,6000.0,29.3333,29.3476,29.3261,29.3261,6000.0
2014-05-14 11:45:00,40.99,41.01,40.99,40.99,6700.0,29.3261,29.3404,29.3261,29.3261,6700.0
2014-05-14 11:50:00,40.99,41.01,40.98,40.98,10900.0,29.3261,29.3404,29.319,29.319,10900.0
2014-05-14 11:55:00,40.98,40.99,40.96,40.97,8000.0,29.319,29.3261,29.3047,29.3118,8000.0
2014-05-14 12:00:00,40.97,41.04,40.97,41.04,53700.0,29.3118,29.3619,29.3118,29.3619,53700.0
2014-05-14 12:05:00,41.04,41.08,41.04,41.08,11400.0,29.3619,29.3905,29.3619,29.3905,11400.0
2014-05-14 12:10:00,41.09,41.09,41.07,41.08,12700.0,29.3977,29.3977,29.3834,29.3905,12700.0
2014-05-14 12:15:00,41.09,41.09,41.05,41.07,6400.0,29.3977,29.3977,29.369,29.3834,6400.0
2014-05-14 12:20:00,41.06,41.08,41.05,41.07,10600.0,29.3762,29.3905,29.369,29.3834,10600.0
2014-05-14 12:25:00,41.07,41.09,41.06,41.07,3900.0,29.3834,29.3977,29.3762,29.3834,3900.0
2014-05-14 12:30:00,41.07,41.07,41.04,41.07,9900.0,29.3834,29.3834,29.3619,29.3834,9900.0
2014-05-14 12:35:00,41.07,41.09,41.07,41.09,4300.0,29.3834,29.3977,29.3834,29.3977,4300.0
2014-05-14 12:40:00,41.09,41.11,41.09,41.1,4500.0,29.3977,29.412,29.3977,29.4048,4500.0
2014-05-14 12:45:00,41.1,41.11,41.09,41.09,2400.0,29.4048,29.412,29.3977,29.3977,2400.0
2014-05-14 12:50:00,41.1,41.11,41.08,41.1,7700.0,29.4048,29.412,29.3905,29.4048,7700.0
2014-05-14 12:55:00,41.09,41.11,41.09,41.09,2400.0,29.3977,29.412,29.3977,29.3977,2400.0
2014-05-14 13:00:00,41.09,41.12,41.09,41.12,5700.0,29.3977,29.4191,29.3977,29.4191,5700.0
2014-05-14 13:05:00,41.12,41.12,41.09,41.11,4400.0,29.4191,29.4191,29.3977,29.412,4400.0
2014-05-14 13:10:00,41.11,41.12,41.11,41.11,3700.0,29.412,29.4191,29.412,29.412,3700.0
2014-05-14 13:15:00,41.11,41.14,41.11,41.12,5000.0,29.412,29.4334,29.412,29.4191,5000.0
2014-05-14 13:20:00,41.12,41.13,41.09,41.09,7000.0,29.4191,29.4263,29.3977,29.3977,7000.0
2014-05-14 13:25:00,41.09,41.1,41.08,41.08,3800.0,29.3977,29.4048,29.3905,29.3905,3800.0
2014-05-14 13:30:00,41.09,41.09,41.07,41.08,4700.0,29.3977,29.3977,29.3834,29.3905,4700.0
2014-05-14 13:35:00,41.08,41.08,41.03,41.03,17600.0,29.3905,29.3905,29.3547,29.3547,17600.0
2014-05-14 13:40:00,41.03,41.06,41.03,41.05,12800.0,29.3547,29.3762,29.3547,29.369,12800.0
2014-05-14 13:45:00,41.06,41.07,41.05,41.05,8500.0,29.3762,29.3834,29.369,29.369,8500.0
2014-05-14 13:50:00,41.05,41.06,41.03,41.04,8000.0,29.369,29.3762,29.3547,29.3619,8000.0
2014-05-14 13:55:00,41.04,41.06,41.04,41.06,8400.0,29.3619,29.3762,29.3619,29.3762,8400.0
2014-05-14 14:00:00,41.05,41.07,41.05,41.07,47400.0,29.369,29.3834,29.369,29.3834,47400.0
2014-05-14 14:05:00,41.06,41.07,41.03,41.04,11500.0,29.3762,29.3834,29.3547,29.3619,11500.0
2014-05-14 14:10:00,41.03,41.04,41.02,41.03,9300.0,29.3547,29.3619,29.3476,29.3547,9300.0
2014-05-14 14:15:00,41.03,41.03,41.02,41.02,12400.0,29.3547,29.3547,29.3476,29.3476,12400.0
2014-05-14 14:20:00,41.02,41.04,41.02,41.02,15800.0,29.3476,29.3619,29.3476,29.3476,15800.0
2014-05-14 14:25:00,41.02,41.04,41.02,41.02,9300.0,29.3476,29.3619,29.3476,29.3476,9300.0
2014-05-14 14:30:00,41.02,41.04,40.99,40.99,19300.0,29.3476,29.3619,29.3261,29.3261,19300.0
2014-05-14 14:35:00,40.99,41.0,40.97,40.97,5000.0,29.3261,29.3333,29.3118,29.3118,5000.0
2014-05-14 14:40:00,40.97,40.97,40.92,40.92,53500.0,29.3118,29.3118,29.276,29.276,53500.0
2014-05-14 14:45:00,40.93,40.94,40.88,40.89,11200.0,29.2832,29.2903,29.2474,29.2546,11200.0
2014-05-14 14:50:00,40.88,40.92,40.87,40.91,14200.0,29.2474,29.276,29.2403,29.2689,14200.0
2014-05-14 14:55:00,40.92,40.92,40.9,40.91,11200.0,29.276,29.276,29.2617,29.2689,11200.0
2014-05-14 15:00:00,40.92,40.96,40.91,40.96,24200.0,29.276,29.3047,29.2689,29.3047,24200.0
2014-05-14 15:05:00,40.96,40.96,40.91,40.91,23200.0,29.3047,29.3047,29.2689,29.2689,23200.0
2014-05-14 15:10:00,40.91,40.95,40.91,40.95,11000.0,29.2689,29.2975,29.2689,29.2975,11000.0
2014-05-14 15:15:00,40.94,40.98,40.93,40.98,22800.0,29.2903,29.319,29.2832,29.319,22800.0
2014-05-14 15:20:00,40.98,40.98,40.96,40.97,19700.0,29.319,29.319,29.3047,29.3118,19700.0
2014-05-14 15:25:00,40.97,40.98,40.96,40.97,25900.0,29.3118,29.319,29.3047,29.3118,25900.0
2014-05-14 15:30:00,40.98,40.98,40.91,40.93,40500.0,29.319,29.319,29.2689,29.2832,40500.0
2014-05-14 15:35:00,40.92,40.93,40.89,40.91,51700.0,29.276,29.2832,29.2546,29.2689,51700.0
2014-05-14 15:40:00,40.91,40.92,40.91,40.92,21700.0,29.2689,29.276,29.2689,29.276,21700.0
2014-05-14 15:45:00,40.93,40.93,40.88,40.9,52100.0,29.2832,29.2832,29.2474,29.2617,52100.0
2014-05-14 15:50:00,40.9,40.91,40.86,40.88,55900.0,29.2617,29.2689,29.2331,29.2474,55900.0
2014-05-14 15:55:00,40.88,40.88,40.87,40.88,108800.0,29.2474,29.2474,29.2403,29.2474,108800.0
2014-05-15 09:30:00,40.75,40.75,40.54,40.55,53400.0,29.1544,29.1544,29.0042,29.0113,53400.0
2014-05-15 09:35:00,40.55,40.57,40.34,40.37,63400.0,29.0113,29.0256,28.8611,28.8825,63400.0
2014-05-15 09:40:00,40.36,40.37,40.26,40.36,27700.0,28.8754,28.8825,28.8038,28.8754,27700.0
2014-05-15 09:45:00,40.35,40.44,40.33,40.39,19800.0,28.8682,28.9326,28.8539,28.8969,19800.0
2014-05-15 09:50:00,40.39,40.41,40.33,40.36,25700.0,28.8969,28.9112,28.8539,28.8754,25700.0
2014-05-15 09:55:00,40.35,40.42,40.27,40.42,12900.0,28.8682,28.9183,28.811,28.9183,12900.0
2014-05-15 10:00:00,40.4,40.42,40.26,40.28,32200.0,28.904,28.9183,28.8038,28.8182,32200.0
2014-05-15 10:05:00,40.27,40.31,40.08,40.13,43800.0,28.811,28.8396,28.6751,28.7108,43800.0
2014-05-15 10:10:00,40.15,40.19,40.06,40.08,30400.0,28.7251,28.7538,28.6608,28.6751,30400.0
2014-05-15 10:15:00,40.08,40.15,40.03,40.15,35600.0,28.6751,28.7251,28.6393,28.7251,35600.0
2014-05-15 10:20:00,40.17,40.23,40.13,40.22,26100.0,28.7395,28.7824,28.7108,28.7752,26100.0
2014-05-15 10:25:00,40.21,40.28,40.21,40.28,49600.0,28.7681,28.8182,28.7681,28.8182,49600.0
2014-05-15 10:30:00,40.28,40.36,40.28,40.35,49200.0,28.8182,28.8754,28.8182,28.8682,49200.0
2014-05-15 10:35:00,40.35,40.36,40.3,40.33,63700.0,28.8682,28.8754,28.8325,28.8539,63700.0
2014-05-15 10:40:00,40.32,40.42,40.31,40.42,39600.0,28.8468,28.9183,28.8396,28.9183,39600.0
2014-05-15 10:45:00,40.42,40.43,40.38,40.38,20000.0,28.9183,28.9255,28.8897,28.8897,20000.0
2014-05-15 10:50:00,40.39,40.42,40.38,40.42,18800.0,28.8969,28.9183,28.8897,28.9183,18800.0
2014-05-15 10:55:00,40.42,40.43,40.38,40.38,16700.0,28.9183,28.9255,28.8897,28.8897,16700.0
2014-05-15 11:00:00,40.38,40.41,40.36,40.36,12100.0,28.8897,28.9112,28.8754,28.8754,12100.0
2014-05-15 11:05:00,40.35,40.37,40.32,40.32,13600.0,28.8682,28.8825,28.8468,28.8468,13600.0
2014-05-15 11:10:00,40.31,40.36,40.31,40.32,14200.0,28.8396,28.8754,28.8396,28.8468,14200.0
2014-05-15 11:15:00,40.31,40.37,40.3,40.36,15200.0,28.8396,28.8825,28.8325,28.8754,15200.0
2014-05-15 11:20:00,40.36,40.38,40.34,40.36,20600.0,28.8754,28.8897,28.8611,28.8754,20600.0
2014-05-15 11:25:00,40.37,40.4,40.35,40.37,16800.0,28.8825,28.904,28.8682,28.8825,16800.0
2014-05-15 11:30:00,40.37,40.41,40.37,40.41,9900.0,28.8825,28.9112,28.8825,28.9112,9900.0
2014-05-15 11:35:00,40.4,40.43,40.4,40.42,11800.0,28.904,28.9255,28.904,28.9183,11800.0
2014-05-15 11:40:00,40.42,40.42,40.37,40.37,15400.0,28.9183,28.9183,28.8825,28.8825,15400.0
2014-05-15 11:45:00,40.37,40.38,40.36,40.37,30300.0,28.8825,28.8897,28.8754,28.8825,30300.0
2014-05-15 11:50:00,40.36,40.38,40.36,40.37,21100.0,28.8754,28.8897,28.8754,28.8825,21100.0
2014-05-15 11:55:00,40.37,40.39,40.34,40.39,22500.0,28.8825,28.8969,28.8611,28.8969,22500.0
2014-05-15 12:00:00,40.38,40.39,40.37,40.38,13000.0,28.8897,28.8969,28.8825,28.8897,13000.0
2014-05-15 12:05:00,40.38,40.42,40.38,40.39,14500.0,28.8897,28.9183,28.8897,28.8969,14500.0
2014-05-15 12:10:00,40.39,40.41,40.38,40.41,7300.0,28.8969,28.9112,28.8897,28.9112,7300.0
2014-05-15 12:15:00,40.41,40.41,40.39,40.41,13500.0,28.9112,28.9112,28.8969,28.9112,13500.0
2014-05-15 12:20:00,40.41,40.43,40.41,40.43,17600.0,28.9112,28.9255,28.9112,28.9255,17600.0
2014-05-15 12:25:00,40.42,40.48,40.42,40.46,13600.0,28.9183,28.9612,28.9183,28.9469,13600.0
2014-05-15 12:30:00,40.45,40.53,40.45,40.52,8000.0,28.9398,28.997,28.9398,28.9899,8000.0
2014-05-15 12:35:00,40.52,40.54,40.48,40.48,7100.0,28.9899,29.0042,28.9612,28.9612,7100.0
2014-05-15 12:40:00,40.48,40.5,40.47,40.49,7100.0,28.9612,28.9756,28.9541,28.9684,7100.0
2014-05-15 12:45:00,40.49,40.5,40.46,40.46,9400.0,28.9684,28.9756,28.9469,28.9469,9400.0
2014-05-15 12:50:00,40.46,40.52,40.46,40.51,9100.0,28.9469,28.9899,28.9469,28.9827,9100.0
2014-05-15 12:55:00,40.51,40.54,40.5,40.51,14100.0,28.9827,29.0042,28.9756,28.9827,14100.0
2014-05-15 13:00:00,40.51,40.51,40.48,40.49,9000.0,28.9827,28.9827,28.9612,28.9684,9000.0
2014-05-15 13:05:00,40.5,40.52,40.46,40.47,9400.0,28.9756,28.9899,28.9469,28.9541,9400.0
2014-05-15 13:10:00,40.47,40.49,40.46,40.48,5800.0,28.9541,28.9684,28.9469,28.9612,5800.0
2014-05-15 13:15:00,40.47,40.48,40.45,40.48,7300.0,28.9541,28.9612,28.9398,28.9612,7300.0
2014-05-15 13:20:00,40.48,40.49,40.46,40.49,8800.0,28.9612,28.9684,28.9469,28.9684,8800.0
2014-05-15 13:25:00,40.49,40.5,40.46,40.48,10300.0,28.9684,28.9756,28.9469,28.9612,10300.0
2014-05-15 13:30:00,40.49,40.5,40.48,40.48,6400.0,28.9684,28.9756,28.9612,28.9612,6400.0
2014-05-15 13:35:00,40.48,40.5,40.46,40.46,15900.0,28.9612,28.9756,28.9469,28.9469,15900.0
2014-05-15 13:40:00,40.46,40.47,40.44,40.45,13100.0,28.9469,28.9541,28.9326,28.9398,13100.0
2014-05-15 13:45:00,40.45,40.45,40.42,40.42,10200.0,28.9398,28.9398,28.9183,28.9183,10200.0
2014-05-15 13:50:00,40.43,40.46,40.42,40.46,13500.0,28.9255,28.9469,28.9183,28.9469,13500.0
2014-05-15 13:55:00,40.46,40.47,40.45,40.47,10100.0,28.9469,28.9541,28.9398,28.9541,10100.0
2014-05-15 14:00:00,40.47,40.48,40.46,40.48,8200.0,28.9541,28.9612,28.9469,28.9612,8200.0
2014-05-15 14:05:00,40.48,40.49,40.47,40.48,18800.0,28.9612,28.9684,28.9541,28.9612,18800.0
2014-05-15 14:10:00,40.48,40.5,40.45,40.45,11400.0,28.9612,28.9756,28.9398,28.9398,11400.0
2014-05-15 14:15:00,40.45,40.45,40.4,40.41,19800.0,28.9398,28.9398,28.904,28.9112,19800.0
2014-05-15 14:20:00,40.4,40.45,40.38,40.43,17800.0,28.904,28.9398,28.8897,28.9255,17800.0
2014-05-15 14:25:00,40.44,40.45,40.4,40.44,19700.0,28.9326,28.9398,28.904,28.9326,19700.0
2014-05-15 14:30:00,40.45,40.47,40.44,40.46,23200.0,28.9398,28.9541,28.9326,28.9469,23200.0
2014-05-15 14:35:00,40.46,40.49,40.46,40.48,19300.0,28.9469,28.9684,28.9469,28.9612,19300.0
2014-05-15 14:40:00,40.49,40.49,40.46,40.46,12100.0,28.9684,28.9684,28.9469,28.9469,12100.0
2014-05-15 14:45:00,40.45,40.49,40.45,40.49,10800.0,28.9398,28.9684,28.9398,28.9684,10800.0
2014-05-15 14:50:00,40.49,40.55,40.49,40.55,17200.0,28.9684,29.0113,28.9684,29.0113,17200.0
2014-05-15 14:55:00,40.55,40.56,40.52,40.54,22100.0,29.0113,29.0185,28.9899,29.0042,22100.0
2014-05-15 15:00:00,40.54,40.57,40.54,40.55,24200.0,29.0042,29.0256,29.0042,29.0113,24200.0
2014-05-15 15:05:00,40.55,40.55,40.51,40.54,13800.0,29.0113,29.0113,28.9827,29.0042,13800.0
2014-05-15 15:10:00,40.53,40.56,40.52,40.54,17900.0,28.997,29.0185,28.9899,29.0042,17900.0
2014-05-15 15:15:00,40.55,40.56,40.49,40.5,14900.0,29.0113,29.0185,28.9684,28.9756,14900.0
2014-05-15 15:20:00,40.51,40.51,40.47,40.47,13300.0,28.9827,28.9827,28.9541,28.9541,13300.0
2014-05-15 15:25:00,40.47,40.49,40.46,40.48,26200.0,28.9541,28.9684,28.9469,28.9612,26200.0
2014-05-15 15:30:00,40.49,40.51,40.47,40.5,28700.0,28.9684,28.9827,28.9541,28.9756,28700.0
2014-05-15 15:35:00,40.51,40.55,40.5,40.52,64100.0,28.9827,29.0113,28.9756,28.9899,64100.0
2014-05-15 15:40:00,40.53,40.54,40.51,40.52,45400.0,28.997,29.0042,28.9827,28.9899,45400.0
2014-05-15 15:45:00,40.51,40.52,40.49,40.49,33700.0,28.9827,28.9899,28.9684,28.9684,33700.0
2014-05-15 15:50:00,40.49,40.5,40.47,40.48,39400.0,28.9684,28.9756,28.9541,28.9612,39400.0
2014-05-15 15:55:00,40.48,40.5,40.39,40.42,201600.0,28.9612,28.9756,28.8969,28.9183,201600.0
2014-05-16 09:30:00,40.43,40.43,40.25,40.38,220900.0,28.9255,28.9255,28.7967,28.8897,220900.0
2014-05-16 09:35:00,40.37,40.4,40.31,40.35,21900.0,28.8825,28.904,28.8396,28.8682,21900.0
2014-05-16 09:40:00,40.34,40.46,40.33,40.46,25000.0,28.8611,28.9469,28.8539,28.9469,25000.0
2014-05-16 09:45:00,40.46,40.47,40.37,40.38,22800.0,28.9469,28.9541,28.8825,28.8897,22800.0
2014-05-16 09:50:00,40.37,40.44,40.35,40.36,22100.0,28.8825,28.9326,28.8682,28.8754,22100.0
2014-05-16 09:55:00,40.35,40.47,40.29,40.46,14600.0,28.8682,28.9541,28.8253,28.9469,14600.0
2014-05-16 10:00:00,40.47,40.49,40.33,40.34,25100.0,28.9541,28.9684,28.8539,28.8611,25100.0
2014-05-16 10:05:00,40.33,40.33,40.24,40.28,19300.0,28.8539,28.8539,28.7895,28.8182,19300.0
2014-05-16 10:10:00,40.27,40.34,40.25,40.32,18700.0,28.811,28.8611,28.7967,28.8468,18700.0
2014-05-16 10:15:00,40.32,40.39,40.29,40.36,17400.0,28.8468,28.8969,28.8253,28.8754,17400.0
2014-05-16 10:20:00,40.34,40.35,40.28,40.33,18800.0,28.8611,28.8682,28.8182,28.8539,18800.0
2014-05-16 10:25:00,40.32,40.32,40.27,40.31,14000.0,28.8468,28.8468,28.811,28.8396,14000.0
2014-05-16 10:30:00,40.31,40.35,40.3,40.31,10100.0,28.8396,28.8682,28.8325,28.8396,10100.0
2014-05-16 10:35:00,40.31,40.38,40.31,40.38,11900.0,28.8396,28.8897,28.8396,28.8897,11900.0
2014-05-16 10:40:00,40.38,40.43,40.38,40.4,14800.0,28.8897,28.9255,28.8897,28.904,14800.0
2014-05-16 10:45:00,40.4,40.44,40.38,40.43,18900.0,28.904,28.9326,28.8897,28.9255,18900.0
2014-05-16 10:50:00,40.44,40.45,40.41,40.41,11000.0,28.9326,28.9398,28.9112,28.9112,11000.0
2014-05-16 10:55:00,40.41,40.45,40.39,40.39,8800.0,28.9112,28.9398,28.8969,28.8969,8800.0
2014-05-16 11:00:00,40.39,40.4,40.37,40.4,7500.0,28.8969,28.904,28.8825,28.904,7500.0
2014-05-16 11:05:00,40.41,40.45,40.39,40.45,9800.0,28.9112,28.9398,28.8969,28.9398,9800.0
2014-05-16 11:10:00,40.45,40.5,40.44,40.47,9800.0,28.9398,28.9756,28.9326,28.9541,9800.0
2014-05-16 11:15:00,40.47,40.5,40.47,40.48,4900.0,28.9541,28.9756,28.9541,28.9612,4900.0
2014-05-16 11:20:00,40.48,40.48,40.44,40.44,7200.0,28.9612,28.9612,28.9326,28.9326,7200.0
2014-05-16 11:25:00,40.45,40.46,40.43,40.43,5500.0,28.9398,28.9469,28.9255,28.9255,5500.0
2014-05-16 11:30:00,40.44,40.5,40.44,40.5,10100.0,28.9326,28.9756,28.9326,28.9756,10100.0
2014-05-16 11:35:00,40.49,40.5,40.46,40.46,6500.0,28.9684,28.9756,28.9469,28.9469,6500.0
2014-05-16 11:40:00,40.46,40.47,40.45,40.45,7400.0,28.9469,28.9541,28.9398,28.9398,7400.0
2014-05-16 11:45:00,40.45,40.49,40.45,40.49,6700.0,28.9398,28.9684,28.9398,28.9684,6700.0
2014-05-16 11:50:00,40.49,40.52,40.47,40.47,10800.0,28.9684,28.9899,28.9541,28.9541,10800.0
2014-05-16 11:55:00,40.46,40.5,40.46,40.47,25800.0,28.9469,28.9756,28.9469,28.9541,25800.0
2014-05-16 12:00:00,40.47,40.48,40.45,40.48,9900.0,28.9541,28.9612,28.9398,28.9612,9900.0
2014-05-16 12:05:00,40.48,40.51,40.47,40.48,4300.0,28.9612,28.9827,28.9541,28.9612,4300.0
2014-05-16 12:10:00,40.47,40.52,40.47,40.49,10000.0,28.9541,28.9899,28.9541,28.9684,10000.0
2014-05-16 12:15:00,40.5,40.5,40.49,40.49,8000.0,28.9756,28.9756,28.9684,28.9684,8000.0
2014-05-16 12:20:00,40.5,40.52,40.5,40.51,4700.0,28.9756,28.9899,28.9756,28.9827,4700.0
2014-05-16 12:25:00,40.5,40.51,40.46,40.48,8500.0,28.9756,28.9827,28.9469,28.9612,8500.0
2014-05-16 12:30:00,40.49,40.49,40.46,40.49,6400.0,28.9684,28.9684,28.9469,28.9684,6400.0
2014-05-16 12:35:00,40.5,40.5,40.48,40.5,7600.0,28.9756,28.9756,28.9612,28.9756,7600.0
2014-05-16 12:40:00,40.5,40.5,40.46,40.48,4600.0,28.9756,28.9756,28.9469,28.9612,4600.0
2014-05-16 12:45:00,40.48,40.48,40.44,40.47,5700.0,28.9612,28.9612,28.9326,28.9541,5700.0
2014-05-16 12:50:00,40.47,40.47,40.44,40.46,3600.0,28.9541,28.9541,28.9326,28.9469,3600.0
2014-05-16 12:55:00,40.46,40.46,40.46,40.46,3200.0,28.9469,28.9469,28.9469,28.9469,3200.0
2014-05-16 13:00:00,40.46,40.46,40.43,40.43,12100.0,28.9469,28.9469,28.9255,28.9255,12100.0
2014-05-16 13:05:00,40.43,40.48,40.42,40.48,11300.0,28.9255,28.9612,28.9183,28.9612,11300.0
2014-05-16 13:10:00,40.47,40.48,40.45,40.45,6500.0,28.9541,28.9612,28.9398,28.9398,6500.0
2014-05-16 13:15:00,40.45,40.5,40.45,40.48,8300.0,28.9398,28.9756,28.9398,28.9612,8300.0
2014-05-16 13:20:00,40.49,40.49,40.48,40.49,4300.0,28.9684,28.9684,28.9612,28.9684,4300.0
2014-05-16 13:25:00,40.49,40.51,40.48,40.51,13400.0,28.9684,28.9827,28.9612,28.9827,13400.0
2014-05-16 13:30:00,40.51,40.55,40.5,40.55,12000.0,28.9827,29.0113,28.9756,29.0113,12000.0
2014-05-16 13:35:00,40.56,40.56,40.53,40.54,5400.0,29.0185,29.0185,28.997,29.0042,5400.0
2014-05-16 13:40:00,40.55,40.57,40.53,40.53,12500.0,29.0113,29.0256,28.997,28.997,12500.0
2014-05-16 13:45:00,40.54,40.56,40.52,40.55,15700.0,29.0042,29.0185,28.9899,29.0113,15700.0
2014-05-16 13:50:00,40.55,40.58,40.54,40.54,6900.0,29.0113,29.0328,29.0042,29.0042,6900.0
2014-05-16 13:55:00,40.54,40.55,40.54,40.55,4900.0,29.0042,29.0113,29.0042,29.0113,4900.0
2014-05-16 14:00:00,40.54,40.55,40.52,40.53,10700.0,29.0042,29.0113,28.9899,28.997,10700.0
2014-05-16 14:05:00,40.54,40.57,40.53,40.56,11000.0,29.0042,29.0256,28.997,29.0185,11000.0
2014-05-16 14:10:00,40.57,40.58,40.54,40.56,8900.0,29.0256,29.0328,29.0042,29.0185,8900.0
2014-05-16 14:15:00,40.56,40.6,40.56,40.59,10200.0,29.0185,29.0471,29.0185,29.0399,10200.0
2014-05-16 14:20:00,40.59,40.62,40.58,40.6,8300.0,29.0399,29.0614,29.0328,29.0471,8300.0
2014-05-16 14:25:00,40.6,40.63,40.6,40.61,8400.0,29.0471,29.0686,29.0471,29.0543,8400.0
2014-05-16 14:30:00,40.62,40.63,40.62,40.62,4800.0,29.0614,29.0686,29.0614,29.0614,4800.0
2014-05-16 14:35:00,40.62,40.64,40.61,40.61,9500.0,29.0614,29.0757,29.0543,29.0543,9500.0
2014-05-16 14:40:00,40.62,40.67,40.62,40.67,11700.0,29.0614,29.0972,29.0614,29.0972,11700.0
2014-05-16 14:45:00,40.67,40.68,40.65,40.65,7600.0,29.0972,29.1043,29.0829,29.0829,7600.0
2014-05-16 14:50:00,40.65,40.68,40.64,40.67,8700.0,29.0829,29.1043,29.0757,29.0972,8700.0
2014-05-16 14:55:00,40.68,40.77,40.68,40.77,17700.0,29.1043,29.1687,29.1043,29.1687,17700.0
2014-05-16 15:00:00,40.77,40.81,40.76,40.79,10700.0,29.1687,29.1973,29.1616,29.183,10700.0
2014-05-16 15:05:00,40.79,40.82,40.78,40.82,17800.0,29.183,29.2045,29.1759,29.2045,17800.0
2014-05-16 15:10:00,40.83,40.87,40.82,40.86,31700.0,29.2116,29.2403,29.2045,29.2331,31700.0
2014-05-16 15:15:00,40.86,40.89,40.86,40.89,38000.0,29.2331,29.2546,29.2331,29.2546,38000.0
2014-05-16 15:20:00,40.88,40.88,40.86,40.87,34100.0,29.2474,29.2474,29.2331,29.2403,34100.0
2014-05-16 15:25:00,40.87,40.87,40.85,40.85,7300.0,29.2403,29.2403,29.226,29.226,7300.0
2014-05-16 15:30:00,40.86,40.91,40.86,40.89,28600.0,29.2331,29.2689,29.2331,29.2546,28600.0
2014-05-16 15:35:00,40.9,40.93,40.89,40.91,27600.0,29.2617,29.2832,29.2546,29.2689,27600.0
2014-05-16 15:40:00,40.91,40.91,40.88,40.88,22400.0,29.2689,29.2689,29.2474,29.2474,22400.0
2014-05-16 15:45:00,40.88,40.89,40.83,40.83,47200.0,29.2474,29.2546,29.2116,29.2116,47200.0
2014-05-16 15:50:00,40.83,40.85,40.83,40.84,35900.0,29.2116,29.226,29.2116,29.2188,35900.0
2014-05-16 15:55:00,40.85,40.86,40.84,40.85,81100.0,29.226,29.2331,29.2188,29.226,81100.0
2014-05-19 09:30:00,40.91,40.94,40.69,40.93,46300.0,29.2689,29.2903,29.1115,29.2832,46300.0
2014-05-19 09:35:00,40.93,41.01,40.93,40.93,10700.0,29.2832,29.3404,29.2832,29.2832,10700.0
2014-05-19 09:40:00,40.93,41.01,40.9,40.97,14800.0,29.2832,29.3404,29.2617,29.3118,14800.0
2014-05-19 09:45:00,40.97,40.98,40.89,40.95,42200.0,29.3118,29.319,29.2546,29.2975,42200.0
2014-05-19 09:50:00,40.94,40.96,40.82,40.85,31500.0,29.2903,29.3047,29.2045,29.226,31500.0
2014-05-19 09:55:00,40.85,40.85,40.77,40.78,10100.0,29.226,29.226,29.1687,29.1759,10100.0
2014-05-19 10:00:00,40.79,40.83,40.73,40.77,16300.0,29.183,29.2116,29.1401,29.1687,16300.0
2014-05-19 10:05:00,40.77,40.85,40.77,40.85,14900.0,29.1687,29.226,29.1687,29.226,14900.0
2014-05-19 10:10:00,40.87,40.87,40.8,40.86,8800.0,29.2403,29.2403,29.1902,29.2331,8800.0
2014-05-19 10:15:00,40.86,40.91,40.86,40.9,10700.0,29.2331,29.2689,29.2331,29.2617,10700.0
2014-05-19 10:20:00,40.89,40.91,40.86,40.87,11500.0,29.2546,29.2689,29.2331,29.2403,11500.0
2014-05-19 10:25:00,40.87,40.94,40.87,40.91,15600.0,29.2403,29.2903,29.2403,29.2689,15600.0
2014-05-19 10:30:00,40.92,40.93,40.89,40.9,11500.0,29.276,29.2832,29.2546,29.2617,11500.0
2014-05-19 10:35:00,40.91,40.95,40.9,40.94,10000.0,29.2689,29.2975,29.2617,29.2903,10000.0
2014-05-19 10:40:00,40.94,41.0,40.93,41.0,8400.0,29.2903,29.3333,29.2832,29.3333,8400.0
2014-05-19 10:45:00,41.01,41.02,40.96,40.96,10200.0,29.3404,29.3476,29.3047,29.3047,10200.0
2014-05-19 10:50:00,40.97,40.97,40.91,40.93,26300.0,29.3118,29.3118,29.2689,29.2832,26300.0
2014-05-19 10:55:00,40.93,40.94,40.91,40.92,15500.0,29.2832,29.2903,29.2689,29.276,15500.0
2014-05-19 11:00:00,40.91,40.93,40.89,40.9,8600.0,29.2689,29.2832,29.2546,29.2617,8600.0
2014-05-19 11:05:00,40.9,40.94,40.87,40.93,22300.0,29.2617,29.2903,29.2403,29.2832,22300.0
2014-05-19 11:10:00,40.94,41.03,40.94,41.02,16600.0,29.2903,29.3547,29.2903,29.3476,16600.0
2014-05-19 11:15:00,41.03,41.07,41.03,41.05,7700.0,29.3547,29.3834,29.3547,29.369,7700.0
2014-05-19 11:20:00,41.05,41.07,41.04,41.07,8700.0,29.369,29.3834,29.3619,29.3834,8700.0
2014-05-19 11:25:00,41.06,41.08,41.06,41.07,10500.0,29.3762,29.3905,29.3762,29.3834,10500.0
2014-05-19 11:30:00,41.07,41.08,41.03,41.04,7700.0,29.3834,29.3905,29.3547,29.3619,7700.0
2014-05-19 11:35:00,41.04,41.05,41.02,41.02,8400.0,29.3619,29.369,29.3476,29.3476,8400.0
2014-05-19 11:40:00,41.03,41.06,41.02,41.06,10500.0,29.3547,29.3762,29.3476,29.3762,10500.0
2014-05-19 11:45:00,41.05,41.07,41.05,41.06,7100.0,29.369,29.3834,29.369,29.3762,7100.0
2014-05-19 11:50:00,41.06,41.06,41.05,41.05,3600.0,29.3762,29.3762,29.369,29.369,3600.0
2014-05-19 11:55:00,41.04,41.05,41.03,41.03,4200.0,29.3619,29.369,29.3547,29.3547,4200.0
2014-05-19 12:00:00,41.03,41.05,41.02,41.04,8400.0,29.3547,29.369,29.3476,29.3619,8400.0
2014-05-19 12:05:00,41.04,41.06,41.04,41.05,4800.0,29.3619,29.3762,29.3619,29.369,4800.0
2014-05-19 12:10:00,41.05,41.05,41.03,41.04,3100.0,29.369,29.369,29.3547,29.3619,3100.0
2014-05-19 12:15:00,41.03,41.05,41.02,41.02,5800.0,29.3547,29.369,29.3476,29.3476,5800.0
2014-05-19 12:20:00,41.02,41.02,41.01,41.01,20200.0,29.3476,29.3476,29.3404,29.3404,20200.0
2014-05-19 12:25:00,41.01,41.01,40.98,40.99,3800.0,29.3404,29.3404,29.319,29.3261,3800.0
2014-05-19 12:30:00,40.99,40.99,40.95,40.95,9800.0,29.3261,29.3261,29.2975,29.2975,9800.0
2014-05-19 12:35:00,40.94,40.95,40.91,40.93,3700.0,29.2903,29.2975,29.2689,29.2832,3700.0
2014-05-19 12:40:00,40.92,40.92,40.9,40.92,7000.0,29.276,29.276,29.2617,29.276,7000.0
2014-05-19 12:45:00,40.92,40.95,40.92,40.94,3500.0,29.276,29.2975,29.276,29.2903,3500.0
2014-05-19 12:50:00,40.94,40.95,40.93,40.93,5500.0,29.2903,29.2975,29.2832,29.2832,5500.0
2014-05-19 12:55:00,40.94,40.95,40.92,40.94,15100.0,29.2903,29.2975,29.276,29.2903,15100.0
2014-05-19 13:00:00,40.95,40.97,40.93,40.96,4800.0,29.2975,29.3118,29.2832,29.3047,4800.0
2014-05-19 13:05:00,40.96,41.01,40.95,40.99,21700.0,29.3047,29.3404,29.2975,29.3261,21700.0
2014-05-19 13:10:00,40.99,40.99,40.96,40.97,4600.0,29.3261,29.3261,29.3047,29.3118,4600.0
2014-05-19 13:15:00,40.98,40.98,40.96,40.96,2200.0,29.319,29.319,29.3047,29.3047,2200.0
2014-05-19 13:20:00,40.96,40.98,40.96,40.98,8700.0,29.3047,29.319,29.3047,29.319,8700.0
2014-05-19 13:25:00,40.97,40.98,40.96,40.96,4600.0,29.3118,29.319,29.3047,29.3047,4600.0
2014-05-19 13:30:00,40.96,40.97,40.95,40.95,5700.0,29.3047,29.3118,29.2975,29.2975,5700.0
2014-05-19 13:35:00,40.94,40.97,40.94,40.94,4500.0,29.2903,29.3118,29.2903,29.2903,4500.0
2014-05-19 13:40:00,40.94,40.98,40.94,40.98,3200.0,29.2903,29.319,29.2903,29.319,3200.0
2014-05-19 13:45:00,40.98,40.98,40.96,40.96,2500.0,29.319,29.319,29.3047,29.3047,2500.0
2014-05-19 13:50:00,40.96,40.97,40.94,40.95,6900.0,29.3047,29.3118,29.2903,29.2975,6900.0
2014-05-19 13:55:00,40.95,40.98,40.95,40.97,6600.0,29.2975,29.319,29.2975,29.3118,6600.0
2014-05-19 14:00:00,40.98,41.02,40.98,41.01,8300.0,29.319,29.3476,29.319,29.3404,8300.0
2014-05-19 14:05:00,41.01,41.01,40.99,40.99,3300.0,29.3404,29.3404,29.3261,29.3261,3300.0
2014-05-19 14:10:00,40.99,41.0,40.97,41.0,9000.0,29.3261,29.3333,29.3118,29.3333,9000.0
2014-05-19 14:15:00,41.0,41.02,41.0,41.02,2000.0,29.3333,29.3476,29.3333,29.3476,2000.0
2014-05-19 14:20:00,41.01,41.03,41.0,41.03,5200.0,29.3404,29.3547,29.3333,29.3547,5200.0
2014-05-19 14:25:00,41.04,41.04,41.01,41.02,6100.0,29.3619,29.3619,29.3404,29.3476,6100.0
2014-05-19 14:30:00,41.03,41.03,40.99,40.99,3500.0,29.3547,29.3547,29.3261,29.3261,3500.0
2014-05-19 14:35:00,41.0,41.01,41.0,41.01,7600.0,29.3333,29.3404,29.3333,29.3404,7600.0
2014-05-19 14:40:00,41.02,41.04,41.02,41.02,5300.0,29.3476,29.3619,29.3476,29.3476,5300.0
2014-05-19 14:45:00,41.02,41.05,41.01,41.03,10900.0,29.3476,29.369,29.3404,29.3547,10900.0
2014-05-19 14:50:00,41.04,41.05,41.04,41.04,3600.0,29.3619,29.369,29.3619,29.3619,3600.0
2014-05-19 14:55:00,41.05,41.05,41.03,41.03,6600.0,29.369,29.369,29.3547,29.3547,6600.0
2014-05-19 15:00:00,41.04,41.04,41.03,41.03,5000.0,29.3619,29.3619,29.3547,29.3547,5000.0
2014-05-19 15:05:00,41.02,41.03,41.01,41.01,5100.0,29.3476,29.3547,29.3404,29.3404,5100.0
2014-05-19 15:10:00,41.02,41.02,41.0,41.0,5400.0,29.3476,29.3476,29.3333,29.3333,5400.0
2014-05-19 15:15:00,41.0,41.01,40.98,41.01,11300.0,29.3333,29.3404,29.319,29.3404,11300.0
2014-05-19 15:20:00,41.0,41.03,41.0,41.02,13600.0,29.3333,29.3547,29.3333,29.3476,13600.0
2014-05-19 15:25:00,41.03,41.03,41.01,41.01,5600.0,29.3547,29.3547,29.3404,29.3404,5600.0
2014-05-19 15:30:00,41.02,41.07,41.02,41.06,21700.0,29.3476,29.3834,29.3476,29.3762,21700.0
2014-05-19 15:35:00,41.06,41.06,41.03,41.04,13700.0,29.3762,29.3762,29.3547,29.3619,13700.0
2014-05-19 15:40:00,41.03,41.06,41.02,41.03,17700.0,29.3547,29.3762,29.3476,29.3547,17700.0
2014-05-19 15:45:00,41.03,41.06,41.03,41.04,18800.0,29.3547,29.3762,29.3547,29.3619,18800.0
2014-05-19 15:50:00,41.05,41.07,41.05,41.06,19400.0,29.369,29.3834,29.369,29.3762,19400.0
2014-05-19 15:55:00,41.06,41.1,41.05,41.06,123400.0,29.3762,29.4048,29.369,29.3762,123400.0
2014-05-20 09:30:00,41.11,41.11,40.89,40.93,41600.0,29.412,29.412,29.2546,29.2832,41600.0
2014-05-20 09:35:00,40.91,40.93,40.84,40.93,34700.0,29.2689,29.2832,29.2188,29.2832,34700.0
2014-05-20 09:40:00,40.9,40.91,40.8,40.8,11300.0,29.2617,29.2689,29.1902,29.1902,11300.0
2014-05-20 09:45:00,40.8,40.85,40.75,40.78,22100.0,29.1902,29.226,29.1544,29.1759,22100.0
2014-05-20 09:50:00,40.77,40.8,40.71,40.71,8500.0,29.1687,29.1902,29.1258,29.1258,8500.0
2014-05-20 09:55:00,40.7,40.74,40.69,40.71,8700.0,29.1186,29.1473,29.1115,29.1258,8700.0
2014-05-20 10:00:00,40.71,40.72,40.69,40.71,17400.0,29.1258,29.1329,29.1115,29.1258,17400.0
2014-05-20 10:05:00,40.71,40.78,40.71,40.75,15800.0,29.1258,29.1759,29.1258,29.1544,15800.0
2014-05-20 10:10:00,40.76,40.83,40.76,40.82,6700.0,29.1616,29.2116,29.1616,29.2045,6700.0
2014-05-20 10:15:00,40.82,40.89,40.81,40.81,90600.0,29.2045,29.2546,29.1973,29.1973,90600.0
2014-05-20 10:20:00,40.81,40.89,40.8,40.81,25100.0,29.1973,29.2546,29.1902,29.1973,25100.0
2014-05-20 10:25:00,40.82,40.85,40.82,40.83,16500.0,29.2045,29.226,29.2045,29.2116,16500.0
2014-05-20 10:30:00,40.82,40.89,40.82,40.89,24900.0,29.2045,29.2546,29.2045,29.2546,24900.0
2014-05-20 10:35:00,40.9,40.96,40.88,40.92,48500.0,29.2617,29.3047,29.2474,29.276,48500.0
2014-05-20 10:40:00,40.91,40.97,40.89,40.97,27100.0,29.2689,29.3118,29.2546,29.3118,27100.0
2014-05-20 10:45:00,40.97,40.97,40.89,40.92,9300.0,29.3118,29.3118,29.2546,29.276,9300.0
2014-05-20 10:50:00,40.91,40.92,40.89,40.91,4600.0,29.2689,29.276,29.2546,29.2689,4600.0
2014-05-20 10:55:00,40.9,41.01,40.9,41.01,27200.0,29.2617,29.3404,29.2617,29.3404,27200.0
2014-05-20 11:00:00,41.02,41.02,40.94,40.98,10400.0,29.3476,29.3476,29.2903,29.319,10400.0
2014-05-20 11:05:00,40.97,41.0,40.97,40.99,15500.0,29.3118,29.3333,29.3118,29.3261,15500.0
2014-05-20 11:10:00,40.99,40.99,40.96,40.98,5500.0,29.3261,29.3261,29.3047,29.319,5500.0
2014-05-20 11:15:00,40.98,41.01,40.96,40.98,40200.0,29.319,29.3404,29.3047,29.319,40200.0
2014-05-20 11:20:00,40.96,40.97,40.94,40.96,9700.0,29.3047,29.3118,29.2903,29.3047,9700.0
2014-05-20 11:25:00,40.96,41.01,40.96,40.98,11700.0,29.3047,29.3404,29.3047,29.319,11700.0
2014-05-20 11:30:00,40.97,41.0,40.96,40.98,9000.0,29.3118,29.3333,29.3047,29.319,9000.0
2014-05-20 11:35:00,40.98,41.01,40.97,40.99,5400.0,29.319,29.3404,29.3118,29.3261,5400.0
2014-05-20 11:40:00,40.99,41.08,40.99,41.07,17600.0,29.3261,29.3905,29.3261,29.3834,17600.0
2014-05-20 11:45:00,41.06,41.12,41.06,41.12,14700.0,29.3762,29.4191,29.3762,29.4191,14700.0
2014-05-20 11:50:00,41.11,41.12,40.94,41.06,139200.0,29.412,29.4191,29.2903,29.3762,139200.0
2014-05-20 11:55:00,41.07,41.09,41.06,41.07,11800.0,29.3834,29.3977,29.3762,29.3834,11800.0
2014-05-20 12:00:00,41.07,41.07,40.96,40.97,20300.0,29.3834,29.3834,29.3047,29.3118,20300.0
2014-05-20 12:05:00,40.97,40.99,40.96,40.99,15600.0,29.3118,29.3261,29.3047,29.3261,15600.0
2014-05-20 12:10:00,40.99,40.99,40.95,40.98,31100.0,29.3261,29.3261,29.2975,29.319,31100.0
2014-05-20 12:15:00,40.98,40.98,40.94,40.96,12200.0,29.319,29.319,29.2903,29.3047,12200.0
2014-05-20 12:20:00,40.96,40.98,40.95,40.97,5800.0,29.3047,29.319,29.2975,29.3118,5800.0
2014-05-20 12:25:00,40.97,40.97,40.92,40.92,6600.0,29.3118,29.3118,29.276,29.276,6600.0
2014-05-20 12:30:00,40.93,40.95,40.91,40.93,12900.0,29.2832,29.2975,29.2689,29.2832,12900.0
2014-05-20 12:35:00,40.92,40.93,40.9,40.91,12000.0,29.276,29.2832,29.2617,29.2689,12000.0
2014-05-20 12:40:00,40.9,40.94,40.9,40.94,9400.0,29.2617,29.2903,29.2617,29.2903,9400.0
2014-05-20 12:45:00,40.93,40.93,40.91,40.92,5300.0,29.2832,29.2832,29.2689,29.276,5300.0
2014-05-20 12:50:00,40.91,40.94,40.91,40.94,7600.0,29.2689,29.2903,29.2689,29.2903,7600.0
2014-05-20 12:55:00,40.94,40.98,40.94,40.95,43100.0,29.2903,29.319,29.2903,29.2975,43100.0
2014-05-20 13:00:00,40.96,40.97,40.91,40.95,26500.0,29.3047,29.3118,29.2689,29.2975,26500.0
2014-05-20 13:05:00,40.95,40.95,40.93,40.93,6100.0,29.2975,29.2975,29.2832,29.2832,6100.0
2014-05-20 13:10:00,40.93,40.93,40.89,40.9,8200.0,29.2832,29.2832,29.2546,29.2617,8200.0
2014-05-20 13:15:00,40.9,40.9,40.87,40.89,8000.0,29.2617,29.2617,29.2403,29.2546,8000.0
2014-05-20 13:20:00,40.89,40.91,40.88,40.91,15200.0,29.2546,29.2689,29.2474,29.2689,15200.0
2014-05-20 13:25:00,40.9,40.94,40.89,40.93,15300.0,29.2617,29.2903,29.2546,29.2832,15300.0
2014-05-20 13:30:00,40.93,40.93,40.89,40.92,9300.0,29.2832,29.2832,29.2546,29.276,9300.0
2014-05-20 13:35:00,40.91,40.91,40.86,40.87,14700.0,29.2689,29.2689,29.2331,29.2403,14700.0
2014-05-20 13:40:00,40.85,40.87,40.82,40.85,20400.0,29.226,29.2403,29.2045,29.226,20400.0
2014-05-20 13:45:00,40.86,40.86,40.82,40.83,12400.0,29.2331,29.2331,29.2045,29.2116,12400.0
2014-05-20 13:50:00,40.83,40.84,40.82,40.82,19100.0,29.2116,29.2188,29.2045,29.2045,19100.0
2014-05-20 13:55:00,40.81,40.84,40.8,40.83,13300.0,29.1973,29.2188,29.1902,29.2116,13300.0
2014-05-20 14:00:00,40.82,40.86,40.82,40.86,9000.0,29.2045,29.2331,29.2045,29.2331,9000.0
2014-05-20 14:05:00,40.86,40.95,40.86,40.87,96700.0,29.2331,29.2975,29.2331,29.2403,96700.0
2014-05-20 14:10:00,40.86,40.88,40.84,40.85,30200.0,29.2331,29.2474,29.2188,29.226,30200.0
2014-05-20 14:15:00,40.86,40.89,40.84,40.88,12300.0,29.2331,29.2546,29.2188,29.2474,12300.0
2014-05-20 14:20:00,40.88,40.9,40.88,40.88,6700.0,29.2474,29.2617,29.2474,29.2474,6700.0
2014-05-20 14:25:00,40.89,40.9,40.86,40.9,21400.0,29.2546,29.2617,29.2331,29.2617,21400.0
2014-05-20 14:30:00,40.89,40.9,40.83,40.83,47500.0,29.2546,29.2617,29.2116,29.2116,47500.0
2014-05-20 14:35:00,40.83,40.84,40.78,40.79,27900.0,29.2116,29.2188,29.1759,29.183,27900.0
2014-05-20 14:40:00,40.79,40.8,40.75,40.75,38900.0,29.183,29.1902,29.1544,29.1544,38900.0
2014-05-20 14:45:00,40.75,40.86,40.75,40.77,89800.0,29.1544,29.2331,29.1544,29.1687,89800.0
2014-05-20 14:50:00,40.77,40.78,40.76,40.76,9100.0,29.1687,29.1759,29.1616,29.1616,9100.0
2014-05-20 14:55:00,40.77,40.8,40.77,40.79,10300.0,29.1687,29.1902,29.1687,29.183,10300.0
2014-05-20 15:00:00,40.79,40.8,40.77,40.8,9200.0,29.183,29.1902,29.1687,29.1902,9200.0
2014-05-20 15:05:00,40.8,40.83,40.8,40.82,16200.0,29.1902,29.2116,29.1902,29.2045,16200.0
2014-05-20 15:10:00,40.81,40.82,40.79,40.82,14200.0,29.1973,29.2045,29.183,29.2045,14200.0
2014-05-20 15:15:00,40.82,40.85,40.82,40.83,32700.0,29.2045,29.226,29.2045,29.2116,32700.0
2014-05-20 15:20:00,40.84,40.84,40.78,40.78,19600.0,29.2188,29.2188,29.1759,29.1759,19600.0
2014-05-20 15:25:00,40.78,40.85,40.78,40.78,45600.0,29.1759,29.226,29.1759,29.1759,45600.0
2014-05-20 15:30:00,40.79,40.8,40.78,40.79,21200.0,29.183,29.1902,29.1759,29.183,21200.0
2014-05-20 15:35:00,40.79,40.84,40.78,40.84,67800.0,29.183,29.2188,29.1759,29.2188,67800.0
2014-05-20 15:40:00,40.84,40.86,40.84,40.86,29100.0,29.2188,29.2331,29.2188,29.2331,29100.0
2014-05-20 15:45:00,40.85,40.87,40.83,40.86,71400.0,29.226,29.2403,29.2116,29.2331,71400.0
2014-05-20 15:50:00,40.86,40.86,40.82,40.85,45300.0,29.2331,29.2331,29.2045,29.226,45300.0
2014-05-20 15:55:00,40.84,40.88,40.78,40.79,131900.0,29.2188,29.2474,29.1759,29.183,131900.0
2014-05-21 09:30:00,40.88,41.0,40.79,40.88,28300.0,29.2474,29.3333,29.183,29.2474,28300.0
2014-05-21 09:35:00,40.9,41.04,40.88,41.01,18700.0,29.2617,29.3619,29.2474,29.3404,18700.0
2014-05-21 09:40:00,41.0,41.02,40.96,40.97,13600.0,29.3333,29.3476,29.3047,29.3118,13600.0
2014-05-21 09:45:00,40.97,41.01,40.85,40.92,33300.0,29.3118,29.3404,29.226,29.276,33300.0
2014-05-21 09:50:00,40.92,40.99,40.92,40.96,59500.0,29.276,29.3261,29.276,29.3047,59500.0
2014-05-21 09:55:00,40.96,40.97,40.88,40.91,30300.0,29.3047,29.3118,29.2474,29.2689,30300.0
2014-05-21 10:00:00,40.92,40.95,40.88,40.91,18900.0,29.276,29.2975,29.2474,29.2689,18900.0
2014-05-21 10:05:00,40.9,40.95,40.9,40.9,4300.0,29.2617,29.2975,29.2617,29.2617,4300.0
2014-05-21 10:10:00,40.9,40.94,40.89,40.93,17400.0,29.2617,29.2903,29.2546,29.2832,17400.0
2014-05-21 10:15:00,40.93,40.94,40.92,40.94,60700.0,29.2832,29.2903,29.276,29.2903,60700.0
2014-05-21 10:20:00,40.94,40.94,40.87,40.87,12100.0,29.2903,29.2903,29.2403,29.2403,12100.0
2014-05-21 10:25:00,40.86,40.88,40.8,40.82,22400.0,29.2331,29.2474,29.1902,29.2045,22400.0
2014-05-21 10:30:00,40.82,40.85,40.82,40.84,6900.0,29.2045,29.226,29.2045,29.2188,6900.0
2014-05-21 10:35:00,40.85,40.87,40.82,40.82,33500.0,29.226,29.2403,29.2045,29.2045,33500.0
2014-05-21 10:40:00,40.82,40.83,40.76,40.76,9800.0,29.2045,29.2116,29.1616,29.1616,9800.0
2014-05-21 10:45:00,40.77,40.78,40.74,40.76,8100.0,29.1687,29.1759,29.1473,29.1616,8100.0
2014-05-21 10:50:00,40.77,40.79,40.75,40.79,8000.0,29.1687,29.183,29.1544,29.183,8000.0
2014-05-21 10:55:00,40.8,40.83,40.77,40.78,4400.0,29.1902,29.2116,29.1687,29.1759,4400.0
2014-05-21 11:00:00,40.77,40.77,40.74,40.75,5500.0,29.1687,29.1687,29.1473,29.1544,5500.0
2014-05-21 11:05:00,40.75,40.82,40.75,40.8,3500.0,29.1544,29.2045,29.1544,29.1902,3500.0
2014-05-21 11:10:00,40.79,40.81,40.79,40.8,3000.0,29.183,29.1973,29.183,29.1902,3000.0
2014-05-21 11:15:00,40.8,40.8,40.75,40.76,3400.0,29.1902,29.1902,29.1544,29.1616,3400.0
2014-05-21 11:20:00,40.76,40.77,40.73,40.74,5900.0,29.1616,29.1687,29.1401,29.1473,5900.0
2014-05-21 11:25:00,40.74,40.74,40.71,40.72,7300.0,29.1473,29.1473,29.1258,29.1329,7300.0
2014-05-21 11:30:00,40.73,40.74,40.7,40.72,6400.0,29.1401,29.1473,29.1186,29.1329,6400.0
2014-05-21 11:35:00,40.72,40.73,40.71,40.72,3000.0,29.1329,29.1401,29.1258,29.1329,3000.0
2014-05-21 11:40:00,40.71,40.71,40.67,40.68,13600.0,29.1258,29.1258,29.0972,29.1043,13600.0
2014-05-21 11:45:00,40.68,40.68,40.64,40.65,9500.0,29.1043,29.1043,29.0757,29.0829,9500.0
2014-05-21 11:50:00,40.65,40.71,40.64,40.71,8400.0,29.0829,29.1258,29.0757,29.1258,8400.0
2014-05-21 11:55:00,40.71,40.74,40.71,40.73,5900.0,29.1258,29.1473,29.1258,29.1401,5900.0
2014-05-21 12:00:00,40.74,40.75,40.72,40.73,4900.0,29.1473,29.1544,29.1329,29.1401,4900.0
2014-05-21 12:05:00,40.73,40.75,40.73,40.73,4100.0,29.1401,29.1544,29.1401,29.1401,4100.0
2014-05-21 12:10:00,40.74,40.74,40.72,40.73,4600.0,29.1473,29.1473,29.1329,29.1401,4600.0
2014-05-21 12:15:00,40.74,40.74,40.72,40.73,1900.0,29.1473,29.1473,29.1329,29.1401,1900.0
2014-05-21 12:20:00,40.73,40.73,40.72,40.73,4300.0,29.1401,29.1401,29.1329,29.1401,4300.0
2014-05-21 12:25:00,40.73,40.77,40.73,40.76,2600.0,29.1401,29.1687,29.1401,29.1616,2600.0
2014-05-21 12:30:00,40.77,40.79,40.77,40.77,10300.0,29.1687,29.183,29.1687,29.1687,10300.0
2014-05-21 12:35:00,40.76,40.8,40.76,40.8,4500.0,29.1616,29.1902,29.1616,29.1902,4500.0
2014-05-21 12:40:00,40.8,40.81,40.79,40.8,3400.0,29.1902,29.1973,29.183,29.1902,3400.0
2014-05-21 12:45:00,40.8,40.8,40.76,40.76,2700.0,29.1902,29.1902,29.1616,29.1616,2700.0
2014-05-21 12:50:00,40.77,40.81,40.77,40.79,6400.0,29.1687,29.1973,29.1687,29.183,6400.0
2014-05-21 12:55:00,40.8,40.81,40.8,40.81,2600.0,29.1902,29.1973,29.1902,29.1973,2600.0
2014-05-21 13:00:00,40.81,40.82,40.77,40.79,40000.0,29.1973,29.2045,29.1687,29.183,40000.0
2014-05-21 13:05:00,40.79,40.8,40.79,40.79,3600.0,29.183,29.1902,29.183,29.183,3600.0
2014-05-21 13:10:00,40.8,40.8,40.77,40.78,5800.0,29.1902,29.1902,29.1687,29.1759,5800.0
2014-05-21 13:15:00,40.77,40.8,40.77,40.78,6600.0,29.1687,29.1902,29.1687,29.1759,6600.0
2014-05-21 13:20:00,40.78,40.79,40.76,40.76,1900.0,29.1759,29.183,29.1616,29.1616,1900.0
2014-05-21 13:25:00,40.76,40.77,40.75,40.76,4600.0,29.1616,29.1687,29.1544,29.1616,4600.0
2014-05-21 13:30:00,40.77,40.78,40.76,40.77,6600.0,29.1687,29.1759,29.1616,29.1687,6600.0
2014-05-21 13:35:00,40.77,40.77,40.74,40.76,9700.0,29.1687,29.1687,29.1473,29.1616,9700.0
2014-05-21 13:40:00,40.77,40.79,40.77,40.79,3000.0,29.1687,29.183,29.1687,29.183,3000.0
2014-05-21 13:45:00,40.78,40.79,40.75,40.75,5000.0,29.1759,29.183,29.1544,29.1544,5000.0
2014-05-21 13:50:00,40.75,40.77,40.75,40.76,6200.0,29.1544,29.1687,29.1544,29.1616,6200.0
2014-05-21 13:55:00,40.76,40.76,40.73,40.73,3600.0,29.1616,29.1616,29.1401,29.1401,3600.0
2014-05-21 14:00:00,40.74,40.8,40.71,40.78,17800.0,29.1473,29.1902,29.1258,29.1759,17800.0
2014-05-21 14:05:00,40.8,40.81,40.71,40.72,24000.0,29.1902,29.1973,29.1258,29.1329,24000.0
2014-05-21 14:10:00,40.72,40.72,40.66,40.67,14100.0,29.1329,29.1329,29.09,29.0972,14100.0
2014-05-21 14:15:00,40.67,40.7,40.65,40.69,8400.0,29.0972,29.1186,29.0829,29.1115,8400.0
2014-05-21 14:20:00,40.7,40.73,40.67,40.68,11100.0,29.1186,29.1401,29.0972,29.1043,11100.0
2014-05-21 14:25:00,40.69,40.71,40.68,40.69,10300.0,29.1115,29.1258,29.1043,29.1115,10300.0
2014-05-21 14:30:00,40.7,40.71,40.68,40.71,8200.0,29.1186,29.1258,29.1043,29.1258,8200.0
2014-05-21 14:35:00,40.72,40.72,40.71,40.72,6500.0,29.1329,29.1329,29.1258,29.1329,6500.0
2014-05-21 14:40:00,40.71,40.71,40.67,40.67,31100.0,29.1258,29.1258,29.0972,29.0972,31100.0
2014-05-21 14:45:00,40.67,40.68,40.65,40.66,23700.0,29.0972,29.1043,29.0829,29.09,23700.0
2014-05-21 14:50:00,40.66,40.67,40.64,40.64,11500.0,29.09,29.0972,29.0757,29.0757,11500.0
2014-05-21 14:55:00,40.64,40.65,40.62,40.64,22300.0,29.0757,29.0829,29.0614,29.0757,22300.0
2014-05-21 15:00:00,40.64,40.66,40.62,40.62,41500.0,29.0757,29.09,29.0614,29.0614,41500.0
2014-05-21 15:05:00,40.62,40.65,40.62,40.64,40600.0,29.0614,29.0829,29.0614,29.0757,40600.0
2014-05-21 15:10:00,40.64,40.69,40.64,40.68,62400.0,29.0757,29.1115,29.0757,29.1043,62400.0
2014-05-21 15:15:00,40.68,40.7,40.66,40.68,37800.0,29.1043,29.1186,29.09,29.1043,37800.0
2014-05-21 15:20:00,40.68,40.69,40.64,40.68,30600.0,29.1043,29.1115,29.0757,29.1043,30600.0
2014-05-21 15:25:00,40.67,40.69,40.67,40.69,8700.0,29.0972,29.1115,29.0972,29.1115,8700.0
2014-05-21 15:30:00,40.69,40.69,40.63,40.63,55600.0,29.1115,29.1115,29.0686,29.0686,55600.0
2014-05-21 15:35:00,40.63,40.64,40.61,40.62,51900.0,29.0686,29.0757,29.0543,29.0614,51900.0
2014-05-21 15:40:00,40.62,40.62,40.58,40.59,54800.0,29.0614,29.0614,29.0328,29.0399,54800.0
2014-05-21 15:45:00,40.59,40.6,40.51,40.56,125500.0,29.0399,29.0471,28.9827,29.0185,125500.0
2014-05-21 15:50:00,40.55,40.56,40.52,40.55,142600.0,29.0113,29.0185,28.9899,29.0113,142600.0
2014-05-21 15:55:00,40.56,40.58,40.5,40.52,167800.0,29.0185,29.0328,28.9756,28.9899,167800.0
2014-05-22 09:30:00,40.52,40.55,40.43,40.46,41900.0,28.9899,29.0113,28.9255,28.9469,41900.0
2014-05-22 09:35:00,40.46,40.46,40.38,40.4,20600.0,28.9469,28.9469,28.8897,28.904,20600.0
2014-05-22 09:40:00,40.39,40.47,40.36,40.46,10600.0,28.8969,28.9541,28.8754,28.9469,10600.0
2014-05-22 09:45:00,40.5,40.64,40.5,40.57,28300.0,28.9756,29.0757,28.9756,29.0256,28300.0
2014-05-22 09:50:00,40.56,40.62,40.56,40.56,9300.0,29.0185,29.0614,29.0185,29.0185,9300.0
2014-05-22 09:55:00,40.56,40.57,40.51,40.56,8100.0,29.0185,29.0256,28.9827,29.0185,8100.0
2014-05-22 10:00:00,40.56,40.57,40.53,40.54,42100.0,29.0185,29.0256,28.997,29.0042,42100.0
2014-05-22 10:05:00,40.53,40.53,40.4,40.43,46200.0,28.997,28.997,28.904,28.9255,46200.0
2014-05-22 10:10:00,40.44,40.5,40.44,40.5,8100.0,28.9326,28.9756,28.9326,28.9756,8100.0
2014-05-22 10:15:00,40.5,40.52,40.48,40.52,16300.0,28.9756,28.9899,28.9612,28.9899,16300.0
2014-05-22 10:20:00,40.51,40.51,40.44,40.47,13600.0,28.9827,28.9827,28.9326,28.9541,13600.0
2014-05-22 10:25:00,40.47,40.49,40.44,40.45,11800.0,28.9541,28.9684,28.9326,28.9398,11800.0
2014-05-22 10:30:00,40.45,40.53,40.45,40.51,12600.0,28.9398,28.997,28.9398,28.9827,12600.0
2014-05-22 10:35:00,40.51,40.54,40.49,40.52,18500.0,28.9827,29.0042,28.9684,28.9899,18500.0
2014-05-22 10:40:00,40.52,40.52,40.49,40.51,15500.0,28.9899,28.9899,28.9684,28.9827,15500.0
2014-05-22 10:45:00,40.5,40.52,40.49,40.51,36900.0,28.9756,28.9899,28.9684,28.9827,36900.0
2014-05-22 10:50:00,40.51,40.56,40.5,40.55,81600.0,28.9827,29.0185,28.9756,29.0113,81600.0
2014-05-22 10:55:00,40.55,40.57,40.53,40.56,20400.0,29.0113,29.0256,28.997,29.0185,20400.0
2014-05-22 11:00:00,40.56,40.57,40.53,40.53,34000.0,29.0185,29.0256,28.997,28.997,34000.0
2014-05-22 11:05:00,40.54,40.55,40.53,40.55,10900.0,29.0042,29.0113,28.997,29.0113,10900.0
2014-05-22 11:10:00,40.55,40.55,40.52,40.54,15500.0,29.0113,29.0113,28.9899,29.0042,15500.0
2014-05-22 11:15:00,40.54,40.56,40.52,40.54,16100.0,29.0042,29.0185,28.9899,29.0042,16100.0
2014-05-22 11:20:00,40.55,40.59,40.55,40.57,7300.0,29.0113,29.0399,29.0113,29.0256,7300.0
2014-05-22 11:25:00,40.57,40.62,40.57,40.59,9500.0,29.0256,29.0614,29.0256,29.0399,9500.0
2014-05-22 11:30:00,40.59,40.6,40.55,40.55,24400.0,29.0399,29.0471,29.0113,29.0113,24400.0
2014-05-22 11:35:00,40.55,40.56,40.54,40.55,12600.0,29.0113,29.0185,29.0042,29.0113,12600.0
2014-05-22 11:40:00,40.56,40.57,40.52,40.52,17500.0,29.0185,29.0256,28.9899,28.9899,17500.0
2014-05-22 11:45:00,40.53,40.53,40.5,40.5,16700.0,28.997,28.997,28.9756,28.9756,16700.0
2014-05-22 11:50:00,40.5,40.55,40.49,40.53,32800.0,28.9756,29.0113,28.9684,28.997,32800.0
2014-05-22 11:55:00,40.54,40.55,40.49,40.52,54300.0,29.0042,29.0113,28.9684,28.9899,54300.0
2014-05-22 12:00:00,40.52,40.55,40.5,40.53,76900.0,28.9899,29.0113,28.9756,28.997,76900.0
2014-05-22 12:05:00,40.54,40.54,40.52,40.53,6300.0,29.0042,29.0042,28.9899,28.997,6300.0
2014-05-22 12:10:00,40.53,40.53,40.51,40.52,4800.0,28.997,28.997,28.9827,28.9899,4800.0
2014-05-22 12:15:00,40.53,40.53,40.51,40.51,11900.0,28.997,28.997,28.9827,28.9827,11900.0
2014-05-22 12:20:00,40.51,40.55,40.5,40.53,17300.0,28.9827,29.0113,28.9756,28.997,17300.0
2014-05-22 12:25:00,40.53,40.55,40.52,40.53,11400.0,28.997,29.0113,28.9899,28.997,11400.0
2014-05-22 12:30:00,40.52,40.55,40.52,40.54,5700.0,28.9899,29.0113,28.9899,29.0042,5700.0
2014-05-22 12:35:00,40.53,40.54,40.5,40.5,19600.0,28.997,29.0042,28.9756,28.9756,19600.0
2014-05-22 12:40:00,40.51,40.52,40.5,40.52,12500.0,28.9827,28.9899,28.9756,28.9899,12500.0
2014-05-22 12:45:00,40.52,40.52,40.51,40.52,5500.0,28.9899,28.9899,28.9827,28.9899,5500.0
2014-05-22 12:50:00,40.51,40.52,40.48,40.5,7900.0,28.9827,28.9899,28.9612,28.9756,7900.0
2014-05-22 12:55:00,40.5,40.51,40.48,40.51,13900.0,28.9756,28.9827,28.9612,28.9827,13900.0
2014-05-22 13:00:00,40.5,40.52,40.5,40.5,8900.0,28.9756,28.9899,28.9756,28.9756,8900.0
2014-05-22 13:05:00,40.5,40.51,40.49,40.49,38000.0,28.9756,28.9827,28.9684,28.9684,38000.0
2014-05-22 13:10:00,40.5,40.5,40.49,40.49,5500.0,28.9756,28.9756,28.9684,28.9684,5500.0
2014-05-22 13:15:00,40.5,40.5,40.48,40.49,14600.0,28.9756,28.9756,28.9612,28.9684,14600.0
2014-05-22 13:20:00,40.49,40.49,40.48,40.48,4400.0,28.9684,28.9684,28.9612,28.9612,4400.0
2014-05-22 13:25:00,40.49,40.51,40.48,40.49,32500.0,28.9684,28.9827,28.9612,28.9684,32500.0
2014-05-22 13:30:00,40.5,40.51,40.48,40.5,17800.0,28.9756,28.9827,28.9612,28.9756,17800.0
2014-05-22 13:35:00,40.49,40.5,40.49,40.49,12000.0,28.9684,28.9756,28.9684,28.9684,12000.0
2014-05-22 13:40:00,40.5,40.5,40.49,40.5,9600.0,28.9756,28.9756,28.9684,28.9756,9600.0
2014-05-22 13:45:00,40.49,40.5,40.47,40.49,105700.0,28.9684,28.9756,28.9541,28.9684,105700.0
2014-05-22 13:50:00,40.48,40.49,40.46,40.49,21400.0,28.9612,28.9684,28.9469,28.9684,21400.0
2014-05-22 13:55:00,40.49,40.5,40.49,40.49,10800.0,28.9684,28.9756,28.9684,28.9684,10800.0
2014-05-22 14:00:00,40.5,40.5,40.48,40.49,9600.0,28.9756,28.9756,28.9612,28.9684,9600.0
2014-05-22 14:05:00,40.49,40.49,40.46,40.47,21200.0,28.9684,28.9684,28.9469,28.9541,21200.0
2014-05-22 14:10:00,40.47,40.49,40.47,40.49,11500.0,28.9541,28.9684,28.9541,28.9684,11500.0
2014-05-22 14:15:00,40.48,40.5,40.48,40.48,17300.0,28.9612,28.9756,28.9612,28.9612,17300.0
2014-05-22 14:20:00,40.48,40.49,40.47,40.49,9000.0,28.9612,28.9684,28.9541,28.9684,9000.0
2014-05-22 14:25:00,40.49,40.49,40.48,40.49,13800.0,28.9684,28.9684,28.9612,28.9684,13800.0
2014-05-22 14:30:00,40.49,40.49,40.48,40.48,10800.0,28.9684,28.9684,28.9612,28.9612,10800.0
2014-05-22 14:35:00,40.49,40.49,40.46,40.46,22100.0,28.9684,28.9684,28.9469,28.9469,22100.0
2014-05-22 14:40:00,40.46,40.47,40.45,40.45,10900.0,28.9469,28.9541,28.9398,28.9398,10900.0
2014-05-22 14:45:00,40.46,40.46,40.44,40.44,87700.0,28.9469,28.9469,28.9326,28.9326,87700.0
2014-05-22 14:50:00,40.44,40.44,40.38,40.4,47800.0,28.9326,28.9326,28.8897,28.904,47800.0
2014-05-22 14:55:00,40.4,40.43,40.39,40.42,18800.0,28.904,28.9255,28.8969,28.9183,18800.0
2014-05-22 15:00:00,40.43,40.44,40.43,40.44,14400.0,28.9255,28.9326,28.9255,28.9326,14400.0
2014-05-22 15:05:00,40.44,40.44,40.39,40.4,40900.0,28.9326,28.9326,28.8969,28.904,40900.0
2014-05-22 15:10:00,40.39,40.44,40.39,40.43,16700.0,28.8969,28.9326,28.8969,28.9255,16700.0
2014-05-22 15:15:00,40.43,40.49,40.43,40.46,33400.0,28.9255,28.9684,28.9255,28.9469,33400.0
2014-05-22 15:20:00,40.45,40.47,40.44,40.46,20500.0,28.9398,28.9541,28.9326,28.9469,20500.0
2014-05-22 15:25:00,40.45,40.45,40.43,40.44,18300.0,28.9398,28.9398,28.9255,28.9326,18300.0
2014-05-22 15:30:00,40.44,40.45,40.42,40.44,18000.0,28.9326,28.9398,28.9183,28.9326,18000.0
2014-05-22 15:35:00,40.44,40.49,40.43,40.49,28100.0,28.9326,28.9684,28.9255,28.9684,28100.0
2014-05-22 15:40:00,40.49,40.5,40.43,40.44,37000.0,28.9684,28.9756,28.9255,28.9326,37000.0
2014-05-22 15:45:00,40.44,40.44,40.41,40.44,45300.0,28.9326,28.9326,28.9112,28.9326,45300.0
2014-05-22 15:50:00,40.43,40.44,40.42,40.42,42100.0,28.9255,28.9326,28.9183,28.9183,42100.0
2014-05-22 15:55:00,40.42,40.43,40.39,40.4,113500.0,28.9183,28.9255,28.8969,28.904,113500.0
2014-05-23 09:30:00,40.67,40.72,40.49,40.51,77300.0,29.0972,29.1329,28.9684,28.9827,77300.0
2014-05-23 09:35:00,40.52,40.52,40.35,40.36,24600.0,28.9899,28.9899,28.8682,28.8754,24600.0
2014-05-23 09:40:00,40.37,40.39,40.31,40.37,39500.0,28.8825,28.8969,28.8396,28.8825,39500.0
2014-05-23 09:45:00,40.38,40.47,40.35,40.35,32400.0,28.8897,28.9541,28.8682,28.8682,32400.0
2014-05-23 09:50:00,40.36,40.51,40.36,40.43,27000.0,28.8754,28.9827,28.8754,28.9255,27000.0
2014-05-23 09:55:00,40.44,40.44,40.39,40.43,20300.0,28.9326,28.9326,28.8969,28.9255,20300.0
2014-05-23 10:00:00,40.44,40.51,40.43,40.48,23000.0,28.9326,28.9827,28.9255,28.9612,23000.0
2014-05-23 10:05:00,40.48,40.5,40.46,40.48,12700.0,28.9612,28.9756,28.9469,28.9612,12700.0
2014-05-23 10:10:00,40.49,40.53,40.46,40.53,18300.0,28.9684,28.997,28.9469,28.997,18300.0
2014-05-23 10:15:00,40.52,40.55,40.51,40.55,17700.0,28.9899,29.0113,28.9827,29.0113,17700.0
2014-05-23 10:20:00,40.55,40.58,40.5,40.52,12200.0,29.0113,29.0328,28.9756,28.9899,12200.0
2014-05-23 10:25:00,40.53,40.63,40.53,40.63,13600.0,28.997,29.0686,28.997,29.0686,13600.0
2014-05-23 10:30:00,40.62,40.65,40.6,40.65,16200.0,29.0614,29.0829,29.0471,29.0829,16200.0
2014-05-23 10:35:00,40.65,40.66,40.61,40.61,8900.0,29.0829,29.09,29.0543,29.0543,8900.0
2014-05-23 10:40:00,40.61,40.62,40.6,40.6,14500.0,29.0543,29.0614,29.0471,29.0471,14500.0
2014-05-23 10:45:00,40.6,40.65,40.6,40.63,13100.0,29.0471,29.0829,29.0471,29.0686,13100.0
2014-05-23 10:50:00,40.63,40.64,40.57,40.58,12200.0,29.0686,29.0757,29.0256,29.0328,12200.0
2014-05-23 10:55:00,40.58,40.59,40.54,40.59,11400.0,29.0328,29.0399,29.0042,29.0399,11400.0
2014-05-23 11:00:00,40.59,40.59,40.53,40.54,11000.0,29.0399,29.0399,28.997,29.0042,11000.0
2014-05-23 11:05:00,40.54,40.61,40.53,40.59,21300.0,29.0042,29.0543,28.997,29.0399,21300.0
2014-05-23 11:10:00,40.59,40.66,40.59,40.66,13100.0,29.0399,29.09,29.0399,29.09,13100.0
2014-05-23 11:15:00,40.66,40.7,40.66,40.7,15100.0,29.09,29.1186,29.09,29.1186,15100.0
2014-05-23 11:20:00,40.7,40.71,40.69,40.7,27700.0,29.1186,29.1258,29.1115,29.1186,27700.0
2014-05-23 11:25:00,40.69,40.73,40.69,40.72,12100.0,29.1115,29.1401,29.1115,29.1329,12100.0
2014-05-23 11:30:00,40.72,40.74,40.71,40.74,9100.0,29.1329,29.1473,29.1258,29.1473,9100.0
2014-05-23 11:35:00,40.74,40.75,40.73,40.74,5500.0,29.1473,29.1544,29.1401,29.1473,5500.0
2014-05-23 11:40:00,40.75,40.77,40.74,40.77,8400.0,29.1544,29.1687,29.1473,29.1687,8400.0
2014-05-23 11:45:00,40.77,40.77,40.72,40.72,12700.0,29.1687,29.1687,29.1329,29.1329,12700.0
2014-05-23 11:50:00,40.72,40.72,40.68,40.71,14800.0,29.1329,29.1329,29.1043,29.1258,14800.0
2014-05-23 11:55:00,40.72,40.72,40.69,40.71,9500.0,29.1329,29.1329,29.1115,29.1258,9500.0
2014-05-23 12:00:00,40.71,40.73,40.71,40.73,8200.0,29.1258,29.1401,29.1258,29.1401,8200.0
2014-05-23 12:05:00,40.73,40.74,40.72,40.73,5500.0,29.1401,29.1473,29.1329,29.1401,5500.0
2014-05-23 12:10:00,40.75,40.76,40.74,40.76,16400.0,29.1544,29.1616,29.1473,29.1616,16400.0
2014-05-23 12:15:00,40.76,40.77,40.75,40.75,9800.0,29.1616,29.1687,29.1544,29.1544,9800.0
2014-05-23 12:20:00,40.75,40.75,40.73,40.73,5600.0,29.1544,29.1544,29.1401,29.1401,5600.0
2014-05-23 12:25:00,40.73,40.74,40.71,40.73,21000.0,29.1401,29.1473,29.1258,29.1401,21000.0
2014-05-23 12:30:00,40.74,40.77,40.74,40.76,8700.0,29.1473,29.1687,29.1473,29.1616,8700.0
2014-05-23 12:35:00,40.76,40.8,40.76,40.8,13000.0,29.1616,29.1902,29.1616,29.1902,13000.0
2014-05-23 12:40:00,40.8,40.81,40.79,40.8,12300.0,29.1902,29.1973,29.183,29.1902,12300.0
2014-05-23 12:45:00,40.8,40.82,40.8,40.82,3800.0,29.1902,29.2045,29.1902,29.2045,3800.0
2014-05-23 12:50:00,40.82,40.83,40.81,40.82,5000.0,29.2045,29.2116,29.1973,29.2045,5000.0
2014-05-23 12:55:00,40.82,40.82,40.79,40.79,9300.0,29.2045,29.2045,29.183,29.183,9300.0
2014-05-23 13:00:00,40.8,40.8,40.79,40.8,2500.0,29.1902,29.1902,29.183,29.1902,2500.0
2014-05-23 13:05:00,40.79,40.8,40.78,40.78,11800.0,29.183,29.1902,29.1759,29.1759,11800.0
2014-05-23 13:10:00,40.78,40.78,40.75,40.75,2000.0,29.1759,29.1759,29.1544,29.1544,2000.0
2014-05-23 13:15:00,40.76,40.76,40.75,40.76,4300.0,29.1616,29.1616,29.1544,29.1616,4300.0
2014-05-23 13:20:00,40.76,40.77,40.75,40.76,11300.0,29.1616,29.1687,29.1544,29.1616,11300.0
2014-05-23 13:25:00,40.75,40.79,40.75,40.79,6900.0,29.1544,29.183,29.1544,29.183,6900.0
2014-05-23 13:30:00,40.79,40.8,40.78,40.8,12500.0,29.183,29.1902,29.1759,29.1902,12500.0
2014-05-23 13:35:00,40.8,40.84,40.79,40.83,15200.0,29.1902,29.2188,29.183,29.2116,15200.0
2014-05-23 13:40:00,40.83,40.84,40.82,40.84,9300.0,29.2116,29.2188,29.2045,29.2188,9300.0
2014-05-23 13:45:00,40.84,40.87,40.83,40.87,10700.0,29.2188,29.2403,29.2116,29.2403,10700.0
2014-05-23 13:50:00,40.88,40.88,40.83,40.83,18900.0,29.2474,29.2474,29.2116,29.2116,18900.0
2014-05-23 13:55:00,40.84,40.84,40.83,40.84,2400.0,29.2188,29.2188,29.2116,29.2188,2400.0
2014-05-23 14:00:00,40.83,40.86,40.83,40.86,10600.0,29.2116,29.2331,29.2116,29.2331,10600.0
2014-05-23 14:05:00,40.86,40.88,40.86,40.88,10100.0,29.2331,29.2474,29.2331,29.2474,10100.0
2014-05-23 14:10:00,40.88,40.88,40.85,40.85,6600.0,29.2474,29.2474,29.226,29.226,6600.0
2014-05-23 14:15:00,40.86,40.86,40.82,40.82,10800.0,29.2331,29.2331,29.2045,29.2045,10800.0
2014-05-23 14:20:00,40.81,40.82,40.81,40.82,3400.0,29.1973,29.2045,29.1973,29.2045,3400.0
2014-05-23 14:25:00,40.82,40.84,40.81,40.84,9200.0,29.2045,29.2188,29.1973,29.2188,9200.0
2014-05-23 14:30:00,40.84,40.84,40.78,40.78,10200.0,29.2188,29.2188,29.1759,29.1759,10200.0
2014-05-23 14:35:00,40.78,40.81,40.78,40.8,11600.0,29.1759,29.1973,29.1759,29.1902,11600.0
2014-05-23 14:40:00,40.8,40.81,40.78,40.79,4700.0,29.1902,29.1973,29.1759,29.183,4700.0
2014-05-23 14:45:00,40.79,40.81,40.78,40.79,13400.0,29.183,29.1973,29.1759,29.183,13400.0
2014-05-23 14:50:00,40.79,40.8,40.79,40.79,6500.0,29.183,29.1902,29.183,29.183,6500.0
2014-05-23 14:55:00,40.79,40.8,40.78,40.78,4400.0,29.183,29.1902,29.1759,29.1759,4400.0
2014-05-23 15:00:00,40.78,40.8,40.78,40.79,13800.0,29.1759,29.1902,29.1759,29.183,13800.0
2014-05-23 15:05:00,40.79,40.83,40.79,40.83,9900.0,29.183,29.2116,29.183,29.2116,9900.0
2014-05-23 15:10:00,40.83,40.85,40.83,40.85,6900.0,29.2116,29.226,29.2116,29.226,6900.0
2014-05-23 15:15:00,40.84,40.84,40.79,40.79,19000.0,29.2188,29.2188,29.183,29.183,19000.0
2014-05-23 15:20:00,40.79,40.8,40.79,40.8,5800.0,29.183,29.1902,29.183,29.1902,5800.0
2014-05-23 15:25:00,40.79,40.8,40.79,40.8,7700.0,29.183,29.1902,29.183,29.1902,7700.0
2014-05-23 15:30:00,40.8,40.8,40.78,40.78,20300.0,29.1902,29.1902,29.1759,29.1759,20300.0
2014-05-23 15:35:00,40.78,40.78,40.75,40.76,13000.0,29.1759,29.1759,29.1544,29.1616,13000.0
2014-05-23 15:40:00,40.75,40.76,40.75,40.76,13400.0,29.1544,29.1616,29.1544,29.1616,13400.0
2014-05-23 15:45:00,40.75,40.77,40.75,40.76,43900.0,29.1544,29.1687,29.1544,29.1616,43900.0
2014-05-23 15:50:00,40.76,40.81,40.75,40.81,61200.0,29.1616,29.1973,29.1544,29.1973,61200.0
2014-05-23 15:55:00,40.81,40.82,40.8,40.82,113500.0,29.1973,29.2045,29.1902,29.2045,113500.0
2014-05-27 09:30:00,40.88,40.96,40.82,40.91,49300.0,29.2474,29.3047,29.2045,29.2689,49300.0
2014-05-27 09:35:00,40.89,40.89,40.75,40.77,17000.0,29.2546,29.2546,29.1544,29.1687,17000.0
2014-05-27 09:40:00,40.76,40.8,40.74,40.75,22500.0,29.1616,29.1902,29.1473,29.1544,22500.0
2014-05-27 09:45:00,40.76,40.89,40.73,40.88,23500.0,29.1616,29.2546,29.1401,29.2474,23500.0
2014-05-27 09:50:00,40.88,40.93,40.87,40.91,17900.0,29.2474,29.2832,29.2403,29.2689,17900.0
2014-05-27 09:55:00,40.92,40.96,40.91,40.93,8200.0,29.276,29.3047,29.2689,29.2832,8200.0
2014-05-27 10:00:00,40.95,40.98,40.93,40.96,23000.0,29.2975,29.319,29.2832,29.3047,23000.0
2014-05-27 10:05:00,40.97,40.97,40.95,40.95,8300.0,29.3118,29.3118,29.2975,29.2975,8300.0
2014-05-27 10:10:00,40.95,40.98,40.91,40.97,13600.0,29.2975,29.319,29.2689,29.3118,13600.0
2014-05-27 10:15:00,40.96,40.98,40.94,40.97,14800.0,29.3047,29.319,29.2903,29.3118,14800.0
2014-05-27 10:20:00,40.98,40.99,40.97,40.99,11900.0,29.319,29.3261,29.3118,29.3261,11900.0
2014-05-27 10:25:00,40.98,40.98,40.95,40.97,9600.0,29.319,29.319,29.2975,29.3118,9600.0
2014-05-27 10:30:00,40.97,40.98,40.95,40.97,15400.0,29.3118,29.319,29.2975,29.3118,15400.0
2014-05-27 10:35:00,40.97,40.99,40.96,40.96,21000.0,29.3118,29.3261,29.3047,29.3047,21000.0
2014-05-27 10:40:00,40.97,41.04,40.97,41.03,12100.0,29.3118,29.3619,29.3118,29.3547,12100.0
2014-05-27 10:45:00,41.03,41.09,41.03,41.08,15900.0,29.3547,29.3977,29.3547,29.3905,15900.0
2014-05-27 10:50:00,41.08,41.09,41.05,41.05,4400.0,29.3905,29.3977,29.369,29.369,4400.0
2014-05-27 10:55:00,41.06,41.07,41.04,41.06,6700.0,29.3762,29.3834,29.3619,29.3762,6700.0
2014-05-27 11:00:00,41.05,41.07,41.02,41.03,5300.0,29.369,29.3834,29.3476,29.3547,5300.0
2014-05-27 11:05:00,41.04,41.06,41.03,41.04,9400.0,29.3619,29.3762,29.3547,29.3619,9400.0
2014-05-27 11:10:00,41.03,41.04,41.02,41.03,5600.0,29.3547,29.3619,29.3476,29.3547,5600.0
2014-05-27 11:15:00,41.03,41.03,41.01,41.01,4600.0,29.3547,29.3547,29.3404,29.3404,4600.0
2014-05-27 11:20:00,40.99,41.0,40.98,41.0,7100.0,29.3261,29.3333,29.319,29.3333,7100.0
2014-05-27 11:25:00,41.01,41.01,40.97,40.97,17000.0,29.3404,29.3404,29.3118,29.3118,17000.0
2014-05-27 11:30:00,40.98,41.02,40.98,41.01,27200.0,29.319,29.3476,29.319,29.3404,27200.0
2014-05-27 11:35:00,41.01,41.03,41.0,41.03,12900.0,29.3404,29.3547,29.3333,29.3547,12900.0
2014-05-27 11:40:00,41.02,41.05,41.01,41.03,18800.0,29.3476,29.369,29.3404,29.3547,18800.0
2014-05-27 11:45:00,41.02,41.04,41.01,41.04,5700.0,29.3476,29.3619,29.3404,29.3619,5700.0
2014-05-27 11:50:00,41.04,41.05,41.02,41.04,8400.0,29.3619,29.369,29.3476,29.3619,8400.0
2014-05-27 11:55:00,41.04,41.05,41.04,41.05,3800.0,29.3619,29.369,29.3619,29.369,3800.0
2014-05-27 12:00:00,41.05,41.05,41.0,41.03,10800.0,29.369,29.369,29.3333,29.3547,10800.0
2014-05-27 12:05:00,41.04,41.05,41.03,41.05,3100.0,29.3619,29.369,29.3547,29.369,3100.0
2014-05-27 12:10:00,41.04,41.06,41.04,41.04,5500.0,29.3619,29.3762,29.3619,29.3619,5500.0
2014-05-27 12:15:00,41.03,41.04,41.02,41.03,4700.0,29.3547,29.3619,29.3476,29.3547,4700.0
2014-05-27 12:20:00,41.03,41.04,41.01,41.02,7100.0,29.3547,29.3619,29.3404,29.3476,7100.0
2014-05-27 12:25:00,41.02,41.02,41.0,41.01,5300.0,29.3476,29.3476,29.3333,29.3404,5300.0
2014-05-27 12:30:00,41.01,41.01,40.99,41.0,9000.0,29.3404,29.3404,29.3261,29.3333,9000.0
2014-05-27 12:35:00,41.0,41.01,40.99,41.01,5400.0,29.3333,29.3404,29.3261,29.3404,5400.0
2014-05-27 12:40:00,41.02,41.03,41.0,41.03,5100.0,29.3476,29.3547,29.3333,29.3547,5100.0
2014-05-27 12:45:00,41.03,41.04,41.03,41.03,5800.0,29.3547,29.3619,29.3547,29.3547,5800.0
2014-05-27 12:50:00,41.03,41.04,41.02,41.02,5900.0,29.3547,29.3619,29.3476,29.3476,5900.0
2014-05-27 12:55:00,41.02,41.02,41.0,41.0,9500.0,29.3476,29.3476,29.3333,29.3333,9500.0
2014-05-27 13:00:00,41.01,41.01,40.97,40.98,14600.0,29.3404,29.3404,29.3118,29.319,14600.0
2014-05-27 13:05:00,40.99,40.99,40.96,40.97,6100.0,29.3261,29.3261,29.3047,29.3118,6100.0
2014-05-27 13:10:00,40.97,40.98,40.94,40.95,5700.0,29.3118,29.319,29.2903,29.2975,5700.0
2014-05-27 13:15:00,40.95,40.96,40.94,40.95,6400.0,29.2975,29.3047,29.2903,29.2975,6400.0
2014-05-27 13:20:00,40.95,40.95,40.95,40.95,1800.0,29.2975,29.2975,29.2975,29.2975,1800.0
2014-05-27 13:25:00,40.95,40.96,40.94,40.94,5000.0,29.2975,29.3047,29.2903,29.2903,5000.0
2014-05-27 13:30:00,40.95,40.96,40.93,40.93,10200.0,29.2975,29.3047,29.2832,29.2832,10200.0
2014-05-27 13:35:00,40.94,40.97,40.94,40.96,23100.0,29.2903,29.3118,29.2903,29.3047,23100.0
2014-05-27 13:40:00,40.96,40.99,40.95,40.99,6000.0,29.3047,29.3261,29.2975,29.3261,6000.0
2014-05-27 13:45:00,40.99,41.01,40.99,41.01,3400.0,29.3261,29.3404,29.3261,29.3404,3400.0
2014-05-27 13:50:00,41.01,41.03,41.0,41.03,4400.0,29.3404,29.3547,29.3333,29.3547,4400.0
2014-05-27 13:55:00,41.03,41.03,41.02,41.02,8900.0,29.3547,29.3547,29.3476,29.3476,8900.0
2014-05-27 14:00:00,41.03,41.03,40.99,40.99,10400.0,29.3547,29.3547,29.3261,29.3261,10400.0
2014-05-27 14:05:00,41.0,41.01,40.99,41.0,10000.0,29.3333,29.3404,29.3261,29.3333,10000.0
2014-05-27 14:10:00,41.0,41.01,40.97,40.99,6300.0,29.3333,29.3404,29.3118,29.3261,6300.0
2014-05-27 14:15:00,40.99,40.99,40.98,40.99,1800.0,29.3261,29.3261,29.319,29.3261,1800.0
2014-05-27 14:20:00,40.98,41.0,40.98,41.0,8100.0,29.319,29.3333,29.319,29.3333,8100.0
2014-05-27 14:25:00,41.0,41.0,40.99,41.0,3400.0,29.3333,29.3333,29.3261,29.3333,3400.0
2014-05-27 14:30:00,41.0,41.0,40.97,40.97,17600.0,29.3333,29.3333,29.3118,29.3118,17600.0
2014-05-27 14:35:00,40.97,40.98,40.96,40.98,8900.0,29.3118,29.319,29.3047,29.319,8900.0
2014-05-27 14:40:00,40.98,40.99,40.97,40.99,6600.0,29.319,29.3261,29.3118,29.3261,6600.0
2014-05-27 14:45:00,41.0,41.02,41.0,41.02,12100.0,29.3333,29.3476,29.3333,29.3476,12100.0
2014-05-27 14:50:00,41.02,41.03,41.01,41.01,45500.0,29.3476,29.3547,29.3404,29.3404,45500.0
2014-05-27 14:55:00,41.02,41.04,41.01,41.04,15100.0,29.3476,29.3619,29.3404,29.3619,15100.0
2014-05-27 15:00:00,41.04,41.06,41.03,41.06,10200.0,29.3619,29.3762,29.3547,29.3762,10200.0
2014-05-27 15:05:00,41.05,41.07,41.04,41.07,21100.0,29.369,29.3834,29.3619,29.3834,21100.0
2014-05-27 15:10:00,41.07,41.1,41.06,41.09,20900.0,29.3834,29.4048,29.3762,29.3977,20900.0
2014-05-27 15:15:00,41.09,41.1,41.09,41.1,8000.0,29.3977,29.4048,29.3977,29.4048,8000.0
2014-05-27 15:20:00,41.11,41.12,41.1,41.12,18100.0,29.412,29.4191,29.4048,29.4191,18100.0
2014-05-27 15:25:00,41.12,41.12,41.11,41.12,7900.0,29.4191,29.4191,29.412,29.4191,7900.0
2014-05-27 15:30:00,41.12,41.12,41.08,41.1,23900.0,29.4191,29.4191,29.3905,29.4048,23900.0
2014-05-27 15:35:00,41.1,41.11,41.09,41.1,20500.0,29.4048,29.412,29.3977,29.4048,20500.0
2014-05-27 15:40:00,41.1,41.13,41.1,41.13,18700.0,29.4048,29.4263,29.4048,29.4263,18700.0
2014-05-27 15:45:00,41.13,41.13,41.11,41.12,49300.0,29.4263,29.4263,29.412,29.4191,49300.0
2014-05-27 15:50:00,41.12,41.13,41.11,41.11,41600.0,29.4191,29.4263,29.412,29.412,41600.0
2014-05-27 15:55:00,41.11,41.12,41.08,41.12,111100.0,29.412,29.4191,29.3905,29.4191,111100.0
2014-05-28 09:30:00,41.2,41.2,40.97,40.98,32300.0,29.4764,29.4764,29.3118,29.319,32300.0
2014-05-28 09:35:00,40.97,41.06,40.9,41.06,12700.0,29.3118,29.3762,29.2617,29.3762,12700.0
2014-05-28 09:40:00,41.04,41.19,41.04,41.18,18800.0,29.3619,29.4692,29.3619,29.4621,18800.0
2014-05-28 09:45:00,41.19,41.19,41.12,41.12,5400.0,29.4692,29.4692,29.4191,29.4191,5400.0
2014-05-28 09:50:00,41.12,41.15,41.06,41.06,11200.0,29.4191,29.4406,29.3762,29.3762,11200.0
2014-05-28 09:55:00,41.07,41.07,41.01,41.01,5200.0,29.3834,29.3834,29.3404,29.3404,5200.0
2014-05-28 10:00:00,41.0,41.06,40.98,41.05,14700.0,29.3333,29.3762,29.319,29.369,14700.0
2014-05-28 10:05:00,41.04,41.07,41.04,41.06,9300.0,29.3619,29.3834,29.3619,29.3762,9300.0
2014-05-28 10:10:00,41.03,41.04,41.01,41.01,7500.0,29.3547,29.3619,29.3404,29.3404,7500.0
2014-05-28 10:15:00,41.0,41.01,40.97,40.97,12200.0,29.3333,29.3404,29.3118,29.3118,12200.0
2014-05-28 10:20:00,40.98,41.02,40.98,41.0,9500.0,29.319,29.3476,29.319,29.3333,9500.0
2014-05-28 10:25:00,41.0,41.08,41.0,41.07,10200.0,29.3333,29.3905,29.3333,29.3834,10200.0
2014-05-28 10:30:00,41.07,41.08,41.05,41.06,5000.0,29.3834,29.3905,29.369,29.3762,5000.0
2014-05-28 10:35:00,41.06,41.12,41.06,41.08,9600.0,29.3762,29.4191,29.3762,29.3905,9600.0
2014-05-28 10:40:00,41.09,41.09,41.04,41.04,7300.0,29.3977,29.3977,29.3619,29.3619,7300.0
2014-05-28 10:45:00,41.04,41.1,41.04,41.1,13100.0,29.3619,29.4048,29.3619,29.4048,13100.0
2014-05-28 10:50:00,41.1,41.13,41.08,41.13,9800.0,29.4048,29.4263,29.3905,29.4263,9800.0
2014-05-28 10:55:00,41.14,41.15,41.11,41.15,6400.0,29.4334,29.4406,29.412,29.4406,6400.0
2014-05-28 11:00:00,41.14,41.17,41.13,41.14,10200.0,29.4334,29.4549,29.4263,29.4334,10200.0
2014-05-28 11:05:00,41.14,41.14,41.12,41.14,8800.0,29.4334,29.4334,29.4191,29.4334,8800.0
2014-05-28 11:10:00,41.14,41.17,41.13,41.13,6700.0,29.4334,29.4549,29.4263,29.4263,6700.0
2014-05-28 11:15:00,41.12,41.14,41.12,41.12,6200.0,29.4191,29.4334,29.4191,29.4191,6200.0
2014-05-28 11:20:00,41.12,41.12,41.11,41.11,4300.0,29.4191,29.4191,29.412,29.412,4300.0
2014-05-28 11:25:00,41.11,41.12,41.08,41.08,7300.0,29.412,29.4191,29.3905,29.3905,7300.0
2014-05-28 11:30:00,41.09,41.11,41.08,41.1,7100.0,29.3977,29.412,29.3905,29.4048,7100.0
2014-05-28 11:35:00,41.11,41.12,41.1,41.12,8400.0,29.412,29.4191,29.4048,29.4191,8400.0
2014-05-28 11:40:00,41.12,41.12,41.09,41.09,11200.0,29.4191,29.4191,29.3977,29.3977,11200.0
2014-05-28 11:45:00,41.1,41.11,41.09,41.11,3700.0,29.4048,29.412,29.3977,29.412,3700.0
2014-05-28 11:50:00,41.11,41.11,41.08,41.09,3600.0,29.412,29.412,29.3905,29.3977,3600.0
2014-05-28 11:55:00,41.1,41.12,41.1,41.12,4600.0,29.4048,29.4191,29.4048,29.4191,4600.0
2014-05-28 12:00:00,41.12,41.13,41.1,41.1,10400.0,29.4191,29.4263,29.4048,29.4048,10400.0
2014-05-28 12:05:00,41.1,41.11,41.09,41.1,5700.0,29.4048,29.412,29.3977,29.4048,5700.0
2014-05-28 12:10:00,41.1,41.15,41.1,41.15,7200.0,29.4048,29.4406,29.4048,29.4406,7200.0
2014-05-28 12:15:00,41.16,41.17,41.14,41.15,15500.0,29.4477,29.4549,29.4334,29.4406,15500.0
2014-05-28 12:20:00,41.17,41.18,41.15,41.16,13500.0,29.4549,29.4621,29.4406,29.4477,13500.0
2014-05-28 12:25:00,41.17,41.19,41.17,41.18,15900.0,29.4549,29.4692,29.4549,29.4621,15900.0
2014-05-28 12:30:00,41.17,41.19,41.17,41.19,17400.0,29.4549,29.4692,29.4549,29.4692,17400.0
2014-05-28 12:35:00,41.19,41.22,41.19,41.22,9000.0,29.4692,29.4907,29.4692,29.4907,9000.0
2014-05-28 12:40:00,41.22,41.24,41.22,41.24,9400.0,29.4907,29.505,29.4907,29.505,9400.0
2014-05-28 12:45:00,41.24,41.26,41.23,41.24,15400.0,29.505,29.5193,29.4978,29.505,15400.0
2014-05-28 12:50:00,41.23,41.23,41.2,41.22,4500.0,29.4978,29.4978,29.4764,29.4907,4500.0
2014-05-28 12:55:00,41.22,41.23,41.21,41.23,4000.0,29.4907,29.4978,29.4835,29.4978,4000.0
2014-05-28 13:00:00,41.23,41.23,41.21,41.22,4900.0,29.4978,29.4978,29.4835,29.4907,4900.0
2014-05-28 13:05:00,41.21,41.22,41.21,41.21,2200.0,29.4835,29.4907,29.4835,29.4835,2200.0
2014-05-28 13:10:00,41.2,41.26,41.2,41.25,15900.0,29.4764,29.5193,29.4764,29.5121,15900.0
2014-05-28 13:15:00,41.25,41.26,41.25,41.26,4500.0,29.5121,29.5193,29.5121,29.5193,4500.0
2014-05-28 13:20:00,41.25,41.26,41.24,41.25,17200.0,29.5121,29.5193,29.505,29.5121,17200.0
2014-05-28 13:25:00,41.25,41.26,41.25,41.26,8000.0,29.5121,29.5193,29.5121,29.5193,8000.0
2014-05-28 13:30:00,41.25,41.26,41.24,41.25,19400.0,29.5121,29.5193,29.505,29.5121,19400.0
2014-05-28 13:35:00,41.25,41.26,41.24,41.25,16500.0,29.5121,29.5193,29.505,29.5121,16500.0
2014-05-28 13:40:00,41.25,41.27,41.24,41.27,25000.0,29.5121,29.5264,29.505,29.5264,25000.0
2014-05-28 13:45:00,41.27,41.27,41.25,41.26,14800.0,29.5264,29.5264,29.5121,29.5193,14800.0
2014-05-28 13:50:00,41.26,41.28,41.25,41.27,14600.0,29.5193,29.5336,29.5121,29.5264,14600.0
2014-05-28 13:55:00,41.26,41.26,41.25,41.25,5500.0,29.5193,29.5193,29.5121,29.5121,5500.0
2014-05-28 14:00:00,41.25,41.26,41.24,41.25,35500.0,29.5121,29.5193,29.505,29.5121,35500.0
2014-05-28 14:05:00,41.26,41.26,41.25,41.25,15800.0,29.5193,29.5193,29.5121,29.5121,15800.0
2014-05-28 14:10:00,41.25,41.27,41.24,41.25,34600.0,29.5121,29.5264,29.505,29.5121,34600.0
2014-05-28 14:15:00,41.25,41.26,41.24,41.26,13400.0,29.5121,29.5193,29.505,29.5193,13400.0
2014-05-28 14:20:00,41.25,41.28,41.25,41.27,17300.0,29.5121,29.5336,29.5121,29.5264,17300.0
2014-05-28 14:25:00,41.27,41.27,41.24,41.25,6700.0,29.5264,29.5264,29.505,29.5121,6700.0
2014-05-28 14:30:00,41.24,41.25,41.21,41.22,6600.0,29.505,29.5121,29.4835,29.4907,6600.0
2014-05-28 14:35:00,41.22,41.26,41.22,41.26,16000.0,29.4907,29.5193,29.4907,29.5193,16000.0
2014-05-28 14:40:00,41.25,41.25,41.23,41.23,8400.0,29.5121,29.5121,29.4978,29.4978,8400.0
2014-05-28 14:45:00,41.22,41.28,41.22,41.28,12300.0,29.4907,29.5336,29.4907,29.5336,12300.0
2014-05-28 14:50:00,41.27,41.29,41.27,41.29,9800.0,29.5264,29.5408,29.5264,29.5408,9800.0
2014-05-28 14:55:00,41.29,41.29,41.26,41.27,8400.0,29.5408,29.5408,29.5193,29.5264,8400.0
2014-05-28 15:00:00,41.26,41.31,41.26,41.29,15200.0,29.5193,29.5551,29.5193,29.5408,15200.0
2014-05-28 15:05:00,41.28,41.29,41.25,41.26,9000.0,29.5336,29.5408,29.5121,29.5193,9000.0
2014-05-28 15:10:00,41.26,41.27,41.25,41.26,19100.0,29.5193,29.5264,29.5121,29.5193,19100.0
2014-05-28 15:15:00,41.25,41.26,41.24,41.25,14600.0,29.5121,29.5193,29.505,29.5121,14600.0
2014-05-28 15:20:00,41.25,41.27,41.25,41.26,22800.0,29.5121,29.5264,29.5121,29.5193,22800.0
2014-05-28 15:25:00,41.26,41.26,41.24,41.25,17900.0,29.5193,29.5193,29.505,29.5121,17900.0
2014-05-28 15:30:00,41.24,41.24,41.22,41.22,23500.0,29.505,29.505,29.4907,29.4907,23500.0
2014-05-28 15:35:00,41.22,41.23,41.18,41.18,23200.0,29.4907,29.4978,29.4621,29.4621,23200.0
2014-05-28 15:40:00,41.18,41.18,41.14,41.15,43500.0,29.4621,29.4621,29.4334,29.4406,43500.0
2014-05-28 15:45:00,41.15,41.15,41.11,41.13,28400.0,29.4406,29.4406,29.412,29.4263,28400.0
2014-05-28 15:50:00,41.13,41.14,41.09,41.1,49400.0,29.4263,29.4334,29.3977,29.4048,49400.0
2014-05-28 15:55:00,41.1,41.11,41.06,41.07,112200.0,29.4048,29.412,29.3762,29.3834,112200.0
2014-05-29 09:30:00,41.11,41.21,41.11,41.15,28600.0,29.412,29.4835,29.412,29.4406,28600.0
2014-05-29 09:35:00,41.16,41.16,41.09,41.14,5500.0,29.4477,29.4477,29.3977,29.4334,5500.0
2014-05-29 09:40:00,41.14,41.14,41.07,41.13,18100.0,29.4334,29.4334,29.3834,29.4263,18100.0
2014-05-29 09:45:00,41.13,41.15,41.09,41.11,31700.0,29.4263,29.4406,29.3977,29.412,31700.0
2014-05-29 09:50:00,41.1,41.16,41.09,41.15,5900.0,29.4048,29.4477,29.3977,29.4406,5900.0
2014-05-29 09:55:00,41.14,41.19,41.14,41.19,2700.0,29.4334,29.4692,29.4334,29.4692,2700.0
2014-05-29 10:00:00,41.18,41.18,41.16,41.17,8300.0,29.4621,29.4621,29.4477,29.4549,8300.0
2014-05-29 10:05:00,41.17,41.19,41.12,41.13,4500.0,29.4549,29.4692,29.4191,29.4263,4500.0
2014-05-29 10:10:00,41.15,41.16,41.1,41.11,31400.0,29.4406,29.4477,29.4048,29.412,31400.0
2014-05-29 10:15:00,41.1,41.13,41.09,41.13,5700.0,29.4048,29.4263,29.3977,29.4263,5700.0
2014-05-29 10:20:00,41.13,41.17,41.12,41.14,5900.0,29.4263,29.4549,29.4191,29.4334,5900.0
2014-05-29 10:25:00,41.15,41.17,41.15,41.17,4200.0,29.4406,29.4549,29.4406,29.4549,4200.0
2014-05-29 10:30:00,41.16,41.17,41.12,41.15,8200.0,29.4477,29.4549,29.4191,29.4406,8200.0
2014-05-29 10:35:00,41.15,41.15,41.13,41.14,5800.0,29.4406,29.4406,29.4263,29.4334,5800.0
2014-05-29 10:40:00,41.13,41.14,41.12,41.13,15800.0,29.4263,29.4334,29.4191,29.4263,15800.0
2014-05-29 10:45:00,41.11,41.19,41.11,41.19,5500.0,29.412,29.4692,29.412,29.4692,5500.0
2014-05-29 10:50:00,41.19,41.19,41.15,41.17,6000.0,29.4692,29.4692,29.4406,29.4549,6000.0
2014-05-29 10:55:00,41.17,41.17,41.14,41.16,6100.0,29.4549,29.4549,29.4334,29.4477,6100.0
2014-05-29 11:00:00,41.15,41.18,41.14,41.18,3700.0,29.4406,29.4621,29.4334,29.4621,3700.0
2014-05-29 11:05:00,41.17,41.2,41.16,41.2,8900.0,29.4549,29.4764,29.4477,29.4764,8900.0
2014-05-29 11:10:00,41.2,41.2,41.17,41.19,2700.0,29.4764,29.4764,29.4549,29.4692,2700.0
2014-05-29 11:15:00,41.18,41.22,41.18,41.21,7800.0,29.4621,29.4907,29.4621,29.4835,7800.0
2014-05-29 11:20:00,41.21,41.22,41.2,41.22,4500.0,29.4835,29.4907,29.4764,29.4907,4500.0
2014-05-29 11:25:00,41.22,41.22,41.19,41.2,8300.0,29.4907,29.4907,29.4692,29.4764,8300.0
2014-05-29 11:30:00,41.2,41.25,41.2,41.22,8100.0,29.4764,29.5121,29.4764,29.4907,8100.0
2014-05-29 11:35:00,41.23,41.23,41.21,41.21,7700.0,29.4978,29.4978,29.4835,29.4835,7700.0
2014-05-29 11:40:00,41.22,41.23,41.21,41.22,9200.0,29.4907,29.4978,29.4835,29.4907,9200.0
2014-05-29 11:45:00,41.22,41.23,41.21,41.21,3600.0,29.4907,29.4978,29.4835,29.4835,3600.0
2014-05-29 11:50:00,41.2,41.22,41.19,41.22,7300.0,29.4764,29.4907,29.4692,29.4907,7300.0
2014-05-29 11:55:00,41.21,41.21,41.19,41.2,3100.0,29.4835,29.4835,29.4692,29.4764,3100.0
2014-05-29 12:00:00,41.2,41.23,41.2,41.22,6200.0,29.4764,29.4978,29.4764,29.4907,6200.0
2014-05-29 12:05:00,41.21,41.23,41.21,41.23,7300.0,29.4835,29.4978,29.4835,29.4978,7300.0
2014-05-29 12:10:00,41.23,41.24,41.22,41.23,4900.0,29.4978,29.505,29.4907,29.4978,4900.0
2014-05-29 12:15:00,41.22,41.23,41.21,41.21,4300.0,29.4907,29.4978,29.4835,29.4835,4300.0
2014-05-29 12:20:00,41.21,41.23,41.21,41.21,3500.0,29.4835,29.4978,29.4835,29.4835,3500.0
2014-05-29 12:25:00,41.21,41.22,41.2,41.22,5400.0,29.4835,29.4907,29.4764,29.4907,5400.0
2014-05-29 12:30:00,41.21,41.22,41.2,41.22,11200.0,29.4835,29.4907,29.4764,29.4907,11200.0
2014-05-29 12:35:00,41.22,41.23,41.21,41.23,2700.0,29.4907,29.4978,29.4835,29.4978,2700.0
2014-05-29 12:40:00,41.23,41.24,41.22,41.23,8500.0,29.4978,29.505,29.4907,29.4978,8500.0
2014-05-29 12:45:00,41.23,41.25,41.23,41.25,5900.0,29.4978,29.5121,29.4978,29.5121,5900.0
2014-05-29 12:50:00,41.25,41.25,41.24,41.25,4600.0,29.5121,29.5121,29.505,29.5121,4600.0
2014-05-29 12:55:00,41.25,41.26,41.25,41.26,7000.0,29.5121,29.5193,29.5121,29.5193,7000.0
2014-05-29 13:00:00,41.26,41.27,41.25,41.26,3000.0,29.5193,29.5264,29.5121,29.5193,3000.0
2014-05-29 13:05:00,41.26,41.27,41.25,41.26,4800.0,29.5193,29.5264,29.5121,29.5193,4800.0
2014-05-29 13:10:00,41.25,41.26,41.24,41.25,6900.0,29.5121,29.5193,29.505,29.5121,6900.0
2014-05-29 13:15:00,41.25,41.25,41.24,41.25,1900.0,29.5121,29.5121,29.505,29.5121,1900.0
2014-05-29 13:20:00,41.24,41.25,41.24,41.25,1500.0,29.505,29.5121,29.505,29.5121,1500.0
2014-05-29 13:25:00,41.25,41.27,41.24,41.25,17900.0,29.5121,29.5264,29.505,29.5121,17900.0
2014-05-29 13:30:00,41.26,41.26,41.25,41.25,4000.0,29.5193,29.5193,29.5121,29.5121,4000.0
2014-05-29 13:35:00,41.26,41.27,41.25,41.27,11600.0,29.5193,29.5264,29.5121,29.5264,11600.0
2014-05-29 13:40:00,41.27,41.27,41.26,41.27,9400.0,29.5264,29.5264,29.5193,29.5264,9400.0
2014-05-29 13:45:00,41.27,41.29,41.27,41.28,9800.0,29.5264,29.5408,29.5264,29.5336,9800.0
2014-05-29 13:50:00,41.29,41.29,41.28,41.28,1600.0,29.5408,29.5408,29.5336,29.5336,1600.0
2014-05-29 13:55:00,41.29,41.29,41.28,41.29,11400.0,29.5408,29.5408,29.5336,29.5408,11400.0
2014-05-29 14:00:00,41.28,41.32,41.28,41.32,19300.0,29.5336,29.5622,29.5336,29.5622,19300.0
2014-05-29 14:05:00,41.32,41.32,41.3,41.3,2600.0,29.5622,29.5622,29.5479,29.5479,2600.0
2014-05-29 14:10:00,41.3,41.31,41.3,41.3,13000.0,29.5479,29.5551,29.5479,29.5479,13000.0
2014-05-29 14:15:00,41.31,41.31,41.3,41.3,4100.0,29.5551,29.5551,29.5479,29.5479,4100.0
2014-05-29 14:20:00,41.3,41.33,41.3,41.33,11200.0,29.5479,29.5694,29.5479,29.5694,11200.0
2014-05-29 14:25:00,41.33,41.33,41.29,41.29,16300.0,29.5694,29.5694,29.5408,29.5408,16300.0
2014-05-29 14:30:00,41.29,41.31,41.29,41.3,7700.0,29.5408,29.5551,29.5408,29.5479,7700.0
2014-05-29 14:35:00,41.3,41.35,41.3,41.33,21000.0,29.5479,29.5837,29.5479,29.5694,21000.0
2014-05-29 14:40:00,41.33,41.34,41.31,41.33,7700.0,29.5694,29.5765,29.5551,29.5694,7700.0
2014-05-29 14:45:00,41.34,41.34,41.33,41.34,3200.0,29.5765,29.5765,29.5694,29.5765,3200.0
2014-05-29 14:50:00,41.33,41.34,41.33,41.34,6400.0,29.5694,29.5765,29.5694,29.5765,6400.0
2014-05-29 14:55:00,41.34,41.37,41.34,41.37,18100.0,29.5765,29.598,29.5765,29.598,18100.0
2014-05-29 15:00:00,41.37,41.39,41.36,41.39,15200.0,29.598,29.6123,29.5908,29.6123,15200.0
2014-05-29 15:05:00,41.38,41.4,41.37,41.4,19300.0,29.6051,29.6195,29.598,29.6195,19300.0
2014-05-29 15:10:00,41.4,41.4,41.38,41.4,5400.0,29.6195,29.6195,29.6051,29.6195,5400.0
2014-05-29 15:15:00,41.39,41.4,41.39,41.39,6500.0,29.6123,29.6195,29.6123,29.6123,6500.0
2014-05-29 15:20:00,41.39,41.43,41.38,41.42,31900.0,29.6123,29.6409,29.6051,29.6338,31900.0
2014-05-29 15:25:00,41.41,41.43,41.4,41.41,16400.0,29.6266,29.6409,29.6195,29.6266,16400.0
2014-05-29 15:30:00,41.41,41.41,41.4,41.41,18000.0,29.6266,29.6266,29.6195,29.6266,18000.0
2014-05-29 15:35:00,41.41,41.42,41.4,41.42,11300.0,29.6266,29.6338,29.6195,29.6338,11300.0
2014-05-29 15:40:00,41.41,41.42,41.4,41.42,22300.0,29.6266,29.6338,29.6195,29.6338,22300.0
2014-05-29 15:45:00,41.42,41.43,41.41,41.43,50600.0,29.6338,29.6409,29.6266,29.6409,50600.0
2014-05-29 15:50:00,41.44,41.45,41.43,41.44,45800.0,29.6481,29.6552,29.6409,29.6481,45800.0
2014-05-29 15:55:00,41.44,41.45,41.42,41.44,69900.0,29.6481,29.6552,29.6338,29.6481,69900.0
2014-05-30 09:30:00,41.59,41.62,41.4,41.42,57700.0,29.7554,29.7769,29.6195,29.6338,57700.0
2014-05-30 09:35:00,41.42,41.42,41.32,41.32,9100.0,29.6338,29.6338,29.5622,29.5622,9100.0
2014-05-30 09:40:00,41.33,41.35,41.26,41.26,14100.0,29.5694,29.5837,29.5193,29.5193,14100.0
2014-05-30 09:45:00,41.29,41.32,41.27,41.28,14700.0,29.5408,29.5622,29.5264,29.5336,14700.0
2014-05-30 09:50:00,41.28,41.28,41.23,41.23,11500.0,29.5336,29.5336,29.4978,29.4978,11500.0
2014-05-30 09:55:00,41.23,41.23,41.19,41.21,19900.0,29.4978,29.4978,29.4692,29.4835,19900.0
2014-05-30 10:00:00,41.22,41.25,41.21,41.24,14600.0,29.4907,29.5121,29.4835,29.505,14600.0
2014-05-30 10:05:00,41.25,41.26,41.2,41.2,18300.0,29.5121,29.5193,29.4764,29.4764,18300.0
2014-05-30 10:10:00,41.21,41.23,41.19,41.23,20400.0,29.4835,29.4978,29.4692,29.4978,20400.0
2014-05-30 10:15:00,41.23,41.25,41.22,41.23,17700.0,29.4978,29.5121,29.4907,29.4978,17700.0
2014-05-30 10:20:00,41.23,41.25,41.22,41.23,19500.0,29.4978,29.5121,29.4907,29.4978,19500.0
2014-05-30 10:25:00,41.23,41.26,41.23,41.25,28900.0,29.4978,29.5193,29.4978,29.5121,28900.0
2014-05-30 10:30:00,41.25,41.25,41.23,41.24,29400.0,29.5121,29.5121,29.4978,29.505,29400.0
2014-05-30 10:35:00,41.24,41.25,41.24,41.25,26200.0,29.505,29.5121,29.505,29.5121,26200.0
2014-05-30 10:40:00,41.26,41.26,41.23,41.23,7700.0,29.5193,29.5193,29.4978,29.4978,7700.0
2014-05-30 10:45:00,41.23,41.25,41.22,41.25,20000.0,29.4978,29.5121,29.4907,29.5121,20000.0
2014-05-30 10:50:00,41.25,41.27,41.25,41.27,6400.0,29.5121,29.5264,29.5121,29.5264,6400.0
2014-05-30 10:55:00,41.28,41.28,41.24,41.25,8100.0,29.5336,29.5336,29.505,29.5121,8100.0
2014-05-30 11:00:00,41.25,41.26,41.24,41.25,9500.0,29.5121,29.5193,29.505,29.5121,9500.0
2014-05-30 11:05:00,41.25,41.26,41.24,41.24,9100.0,29.5121,29.5193,29.505,29.505,9100.0
2014-05-30 11:10:00,41.24,41.25,41.24,41.25,7700.0,29.505,29.5121,29.505,29.5121,7700.0
2014-05-30 11:15:00,41.25,41.27,41.24,41.26,18000.0,29.5121,29.5264,29.505,29.5193,18000.0
2014-05-30 11:20:00,41.27,41.27,41.24,41.26,15100.0,29.5264,29.5264,29.505,29.5193,15100.0
2014-05-30 11:25:00,41.26,41.26,41.24,41.25,5100.0,29.5193,29.5193,29.505,29.5121,5100.0
2014-05-30 11:30:00,41.24,41.26,41.23,41.25,20300.0,29.505,29.5193,29.4978,29.5121,20300.0
2014-05-30 11:35:00,41.25,41.26,41.25,41.25,2500.0,29.5121,29.5193,29.5121,29.5121,2500.0
2014-05-30 11:40:00,41.25,41.26,41.24,41.26,24300.0,29.5121,29.5193,29.505,29.5193,24300.0
2014-05-30 11:45:00,41.26,41.26,41.25,41.25,2600.0,29.5193,29.5193,29.5121,29.5121,2600.0
2014-05-30 11:50:00,41.25,41.26,41.24,41.26,16900.0,29.5121,29.5193,29.505,29.5193,16900.0
2014-05-30 11:55:00,41.26,41.27,41.24,41.25,8000.0,29.5193,29.5264,29.505,29.5121,8000.0
2014-05-30 12:00:00,41.24,41.25,41.24,41.24,8500.0,29.505,29.5121,29.505,29.505,8500.0
2014-05-30 12:05:00,41.24,41.24,41.21,41.21,6500.0,29.505,29.505,29.4835,29.4835,6500.0
2014-05-30 12:10:00,41.21,41.21,41.17,41.17,15700.0,29.4835,29.4835,29.4549,29.4549,15700.0
2014-05-30 12:15:00,41.17,41.18,41.17,41.17,11800.0,29.4549,29.4621,29.4549,29.4549,11800.0
2014-05-30 12:20:00,41.17,41.19,41.15,41.15,21500.0,29.4549,29.4692,29.4406,29.4406,21500.0
2014-05-30 12:25:00,41.15,41.15,41.11,41.11,14700.0,29.4406,29.4406,29.412,29.412,14700.0
2014-05-30 12:30:00,41.11,41.12,41.06,41.06,13900.0,29.412,29.4191,29.3762,29.3762,13900.0
2014-05-30 12:35:00,41.07,41.09,41.06,41.06,12700.0,29.3834,29.3977,29.3762,29.3762,12700.0
2014-05-30 12:40:00,41.06,41.07,41.06,41.06,15100.0,29.3762,29.3834,29.3762,29.3762,15100.0
2014-05-30 12:45:00,41.07,41.1,41.07,41.08,14000.0,29.3834,29.4048,29.3834,29.3905,14000.0
2014-05-30 12:50:00,41.07,41.08,41.04,41.07,16700.0,29.3834,29.3905,29.3619,29.3834,16700.0
2014-05-30 12:55:00,41.07,41.08,41.05,41.05,11800.0,29.3834,29.3905,29.369,29.369,11800.0
2014-05-30 13:00:00,41.05,41.09,41.05,41.08,11700.0,29.369,29.3977,29.369,29.3905,11700.0
2014-05-30 13:05:00,41.09,41.09,41.06,41.07,12700.0,29.3977,29.3977,29.3762,29.3834,12700.0
2014-05-30 13:10:00,41.06,41.11,41.06,41.11,8100.0,29.3762,29.412,29.3762,29.412,8100.0
2014-05-30 13:15:00,41.1,41.11,41.09,41.11,8800.0,29.4048,29.412,29.3977,29.412,8800.0
2014-05-30 13:20:00,41.1,41.12,41.1,41.11,7700.0,29.4048,29.4191,29.4048,29.412,7700.0
2014-05-30 13:25:00,41.12,41.14,41.12,41.14,6400.0,29.4191,29.4334,29.4191,29.4334,6400.0
2014-05-30 13:30:00,41.14,41.16,41.12,41.16,15900.0,29.4334,29.4477,29.4191,29.4477,15900.0
2014-05-30 13:35:00,41.15,41.18,41.15,41.16,24400.0,29.4406,29.4621,29.4406,29.4477,24400.0
2014-05-30 13:40:00,41.17,41.18,41.16,41.17,13300.0,29.4549,29.4621,29.4477,29.4549,13300.0
2014-05-30 13:45:00,41.17,41.18,41.16,41.16,15100.0,29.4549,29.4621,29.4477,29.4477,15100.0
2014-05-30 13:50:00,41.17,41.17,41.16,41.17,7700.0,29.4549,29.4549,29.4477,29.4549,7700.0
2014-05-30 13:55:00,41.16,41.16,41.15,41.15,33200.0,29.4477,29.4477,29.4406,29.4406,33200.0
2014-05-30 14:00:00,41.15,41.16,41.14,41.15,13200.0,29.4406,29.4477,29.4334,29.4406,13200.0
2014-05-30 14:05:00,41.16,41.2,41.14,41.19,23300.0,29.4477,29.4764,29.4334,29.4692,23300.0
2014-05-30 14:10:00,41.2,41.22,41.19,41.2,13700.0,29.4764,29.4907,29.4692,29.4764,13700.0
2014-05-30 14:15:00,41.19,41.2,41.19,41.2,5500.0,29.4692,29.4764,29.4692,29.4764,5500.0
2014-05-30 14:20:00,41.2,41.2,41.17,41.18,21100.0,29.4764,29.4764,29.4549,29.4621,21100.0
2014-05-30 14:25:00,41.17,41.19,41.17,41.19,7300.0,29.4549,29.4692,29.4549,29.4692,7300.0
2014-05-30 14:30:00,41.19,41.19,41.17,41.17,14900.0,29.4692,29.4692,29.4549,29.4549,14900.0
2014-05-30 14:35:00,41.18,41.18,41.17,41.18,3800.0,29.4621,29.4621,29.4549,29.4621,3800.0
2014-05-30 14:40:00,41.18,41.22,41.18,41.21,12800.0,29.4621,29.4907,29.4621,29.4835,12800.0
2014-05-30 14:45:00,41.2,41.21,41.2,41.2,7000.0,29.4764,29.4835,29.4764,29.4764,7000.0
2014-05-30 14:50:00,41.2,41.21,41.19,41.21,8700.0,29.4764,29.4835,29.4692,29.4835,8700.0
2014-05-30 14:55:00,41.21,41.22,41.19,41.21,12700.0,29.4835,29.4907,29.4692,29.4835,12700.0
2014-05-30 15:00:00,41.21,41.21,41.2,41.2,7300.0,29.4835,29.4835,29.4764,29.4764,7300.0
2014-05-30 15:05:00,41.19,41.21,41.19,41.2,6200.0,29.4692,29.4835,29.4692,29.4764,6200.0
2014-05-30 15:10:00,41.2,41.24,41.2,41.24,12500.0,29.4764,29.505,29.4764,29.505,12500.0
2014-05-30 15:15:00,41.24,41.24,41.19,41.19,12700.0,29.505,29.505,29.4692,29.4692,12700.0
2014-05-30 15:20:00,41.19,41.19,41.16,41.16,10700.0,29.4692,29.4692,29.4477,29.4477,10700.0
2014-05-30 15:25:00,41.17,41.18,41.14,41.18,21600.0,29.4549,29.4621,29.4334,29.4621,21600.0
2014-05-30 15:30:00,41.18,41.22,41.18,41.21,19000.0,29.4621,29.4907,29.4621,29.4835,19000.0
2014-05-30 15:35:00,41.22,41.25,41.22,41.23,25000.0,29.4907,29.5121,29.4907,29.4978,25000.0
2014-05-30 15:40:00,41.23,41.23,41.21,41.21,17800.0,29.4978,29.4978,29.4835,29.4835,17800.0
2014-05-30 15:45:00,41.22,41.24,41.21,41.24,28100.0,29.4907,29.505,29.4835,29.505,28100.0
2014-05-30 15:50:00,41.23,41.23,41.06,41.11,251300.0,29.4978,29.4978,29.3762,29.412,251300.0
2014-05-30 15:55:00,41.12,41.14,41.1,41.11,199200.0,29.4191,29.4334,29.4048,29.412,199200.0
2014-06-02 09:30:00,41.19,41.3,41.11,41.22,33400.0,29.4692,29.5479,29.412,29.4907,33400.0
2014-06-02 09:35:00,41.22,41.22,41.1,41.12,23200.0,29.4907,29.4907,29.4048,29.4191,23200.0
2014-06-02 09:40:00,41.12,41.12,41.02,41.02,12400.0,29.4191,29.4191,29.3476,29.3476,12400.0
2014-06-02 09:45:00,41.02,41.03,40.98,40.98,20000.0,29.3476,29.3547,29.319,29.319,20000.0
2014-06-02 09:50:00,40.99,41.0,40.96,40.99,8400.0,29.3261,29.3333,29.3047,29.3261,8400.0
2014-06-02 09:55:00,41.0,41.04,40.98,41.0,8700.0,29.3333,29.3619,29.319,29.3333,8700.0
2014-06-02 10:00:00,40.98,41.01,40.88,40.92,42400.0,29.319,29.3404,29.2474,29.276,42400.0
2014-06-02 10:05:00,40.93,40.95,40.91,40.92,17300.0,29.2832,29.2975,29.2689,29.276,17300.0
2014-06-02 10:10:00,40.91,40.95,40.89,40.94,15700.0,29.2689,29.2975,29.2546,29.2903,15700.0
2014-06-02 10:15:00,40.95,41.0,40.93,40.97,26200.0,29.2975,29.3333,29.2832,29.3118,26200.0
2014-06-02 10:20:00,40.99,40.99,40.95,40.95,11700.0,29.3261,29.3261,29.2975,29.2975,11700.0
2014-06-02 10:25:00,40.96,40.96,40.92,40.95,19000.0,29.3047,29.3047,29.276,29.2975,19000.0
2014-06-02 10:30:00,40.95,40.95,40.91,40.91,15600.0,29.2975,29.2975,29.2689,29.2689,15600.0
2014-06-02 10:35:00,40.92,41.0,40.92,41.0,15900.0,29.276,29.3333,29.276,29.3333,15900.0
2014-06-02 10:40:00,41.01,41.02,40.99,41.01,19500.0,29.3404,29.3476,29.3261,29.3404,19500.0
2014-06-02 10:45:00,41.02,41.02,40.98,40.99,11600.0,29.3476,29.3476,29.319,29.3261,11600.0
2014-06-02 10:50:00,40.98,40.98,40.91,40.91,11900.0,29.319,29.319,29.2689,29.2689,11900.0
2014-06-02 10:55:00,40.92,40.95,40.91,40.95,20400.0,29.276,29.2975,29.2689,29.2975,20400.0
2014-06-02 11:00:00,40.96,40.99,40.96,40.97,11800.0,29.3047,29.3261,29.3047,29.3118,11800.0
2014-06-02 11:05:00,40.97,41.02,40.97,41.02,8400.0,29.3118,29.3476,29.3118,29.3476,8400.0
2014-06-02 11:10:00,41.02,41.04,41.02,41.02,3000.0,29.3476,29.3619,29.3476,29.3476,3000.0
2014-06-02 11:15:00,41.02,41.03,41.02,41.03,10200.0,29.3476,29.3547,29.3476,29.3547,10200.0
2014-06-02 11:20:00,41.02,41.03,41.01,41.03,9700.0,29.3476,29.3547,29.3404,29.3547,9700.0
2014-06-02 11:25:00,41.02,41.11,41.02,41.1,13000.0,29.3476,29.412,29.3476,29.4048,13000.0
2014-06-02 11:30:00,41.1,41.1,41.08,41.09,8600.0,29.4048,29.4048,29.3905,29.3977,8600.0
2014-06-02 11:35:00,41.1,41.1,41.08,41.08,4900.0,29.4048,29.4048,29.3905,29.3905,4900.0
2014-06-02 11:40:00,41.08,41.11,41.08,41.1,59400.0,29.3905,29.412,29.3905,29.4048,59400.0
2014-06-02 11:45:00,41.1,41.12,41.1,41.12,5700.0,29.4048,29.4191,29.4048,29.4191,5700.0
2014-06-02 11:50:00,41.12,41.15,41.1,41.11,17300.0,29.4191,29.4406,29.4048,29.412,17300.0
2014-06-02 11:55:00,41.11,41.11,41.09,41.09,4300.0,29.412,29.412,29.3977,29.3977,4300.0
2014-06-02 12:00:00,41.1,41.1,41.06,41.07,12700.0,29.4048,29.4048,29.3762,29.3834,12700.0
2014-06-02 12:05:00,41.06,41.08,41.06,41.08,6400.0,29.3762,29.3905,29.3762,29.3905,6400.0
2014-06-02 12:10:00,41.08,41.08,41.07,41.07,5400.0,29.3905,29.3905,29.3834,29.3834,5400.0
2014-06-02 12:15:00,41.07,41.08,41.02,41.04,28100.0,29.3834,29.3905,29.3476,29.3619,28100.0
2014-06-02 12:20:00,41.04,41.05,41.04,41.04,4300.0,29.3619,29.369,29.3619,29.3619,4300.0
2014-06-02 12:25:00,41.04,41.08,41.04,41.08,11900.0,29.3619,29.3905,29.3619,29.3905,11900.0
2014-06-02 12:30:00,41.08,41.08,41.07,41.07,8000.0,29.3905,29.3905,29.3834,29.3834,8000.0
2014-06-02 12:35:00,41.07,41.08,41.01,41.01,87500.0,29.3834,29.3905,29.3404,29.3404,87500.0
2014-06-02 12:40:00,41.02,41.03,41.02,41.02,5900.0,29.3476,29.3547,29.3476,29.3476,5900.0
2014-06-02 12:45:00,41.02,41.04,41.02,41.03,6000.0,29.3476,29.3619,29.3476,29.3547,6000.0
2014-06-02 12:50:00,41.04,41.04,41.01,41.01,9900.0,29.3619,29.3619,29.3404,29.3404,9900.0
2014-06-02 12:55:00,41.0,41.0,40.96,40.96,13100.0,29.3333,29.3333,29.3047,29.3047,13100.0
2014-06-02 13:00:00,40.96,40.96,40.88,40.89,51200.0,29.3047,29.3047,29.2474,29.2546,51200.0
2014-06-02 13:05:00,40.89,40.89,40.84,40.86,16300.0,29.2546,29.2546,29.2188,29.2331,16300.0
2014-06-02 13:10:00,40.86,40.86,40.85,40.86,3100.0,29.2331,29.2331,29.226,29.2331,3100.0
2014-06-02 13:15:00,40.86,40.88,40.85,40.88,7600.0,29.2331,29.2474,29.226,29.2474,7600.0
2014-06-02 13:20:00,40.88,40.92,40.88,40.92,11000.0,29.2474,29.276,29.2474,29.276,11000.0
2014-06-02 13:25:00,40.91,40.93,40.91,40.93,6100.0,29.2689,29.2832,29.2689,29.2832,6100.0
2014-06-02 13:30:00,40.93,40.93,40.92,40.92,9300.0,29.2832,29.2832,29.276,29.276,9300.0
2014-06-02 13:35:00,40.92,40.93,40.89,40.89,15100.0,29.276,29.2832,29.2546,29.2546,15100.0
2014-06-02 13:40:00,40.89,40.89,40.87,40.87,5300.0,29.2546,29.2546,29.2403,29.2403,5300.0
2014-06-02 13:45:00,40.87,40.88,40.87,40.87,5100.0,29.2403,29.2474,29.2403,29.2403,5100.0
2014-06-02 13:50:00,40.87,40.89,40.87,40.87,16600.0,29.2403,29.2546,29.2403,29.2403,16600.0
2014-06-02 13:55:00,40.87,40.88,40.84,40.85,18600.0,29.2403,29.2474,29.2188,29.226,18600.0
2014-06-02 14:00:00,40.85,40.87,40.85,40.87,11400.0,29.226,29.2403,29.226,29.2403,11400.0
2014-06-02 14:05:00,40.87,40.87,40.83,40.83,17300.0,29.2403,29.2403,29.2116,29.2116,17300.0
2014-06-02 14:10:00,40.83,40.85,40.83,40.83,17100.0,29.2116,29.226,29.2116,29.2116,17100.0
2014-06-02 14:15:00,40.84,40.86,40.83,40.86,10500.0,29.2188,29.2331,29.2116,29.2331,10500.0
2014-06-02 14:20:00,40.86,40.9,40.86,40.89,10900.0,29.2331,29.2617,29.2331,29.2546,10900.0
2014-06-02 14:25:00,40.9,40.9,40.89,40.89,8000.0,29.2617,29.2617,29.2546,29.2546,8000.0
2014-06-02 14:30:00,40.9,40.93,40.9,40.91,15900.0,29.2617,29.2832,29.2617,29.2689,15900.0
2014-06-02 14:35:00,40.92,40.94,40.91,40.94,16100.0,29.276,29.2903,29.2689,29.2903,16100.0
2014-06-02 14:40:00,40.94,40.94,40.91,40.92,13500.0,29.2903,29.2903,29.2689,29.276,13500.0
2014-06-02 14:45:00,40.92,40.92,40.88,40.88,20400.0,29.276,29.276,29.2474,29.2474,20400.0
2014-06-02 14:50:00,40.88,40.89,40.88,40.89,5500.0,29.2474,29.2546,29.2474,29.2546,5500.0
2014-06-02 14:55:00,40.89,40.92,40.89,40.92,9900.0,29.2546,29.276,29.2546,29.276,9900.0
2014-06-02 15:00:00,40.92,40.95,40.91,40.94,16600.0,29.276,29.2975,29.2689,29.2903,16600.0
2014-06-02 15:05:00,40.94,40.94,40.91,40.91,16500.0,29.2903,29.2903,29.2689,29.2689,16500.0
2014-06-02 15:10:00,40.91,40.93,40.89,40.89,30000.0,29.2689,29.2832,29.2546,29.2546,30000.0
2014-06-02 15:15:00,40.88,40.92,40.88,40.92,31500.0,29.2474,29.276,29.2474,29.276,31500.0
2014-06-02 15:20:00,40.93,40.93,40.88,40.88,17400.0,29.2832,29.2832,29.2474,29.2474,17400.0
2014-06-02 15:25:00,40.89,40.89,40.86,40.86,10100.0,29.2546,29.2546,29.2331,29.2331,10100.0
2014-06-02 15:30:00,40.86,40.92,40.85,40.9,49500.0,29.2331,29.276,29.226,29.2617,49500.0
2014-06-02 15:35:00,40.91,40.91,40.88,40.89,12600.0,29.2689,29.2689,29.2474,29.2546,12600.0
2014-06-02 15:40:00,40.89,40.92,40.88,40.91,34800.0,29.2546,29.276,29.2474,29.2689,34800.0
2014-06-02 15:45:00,40.91,40.91,40.89,40.9,50900.0,29.2689,29.2689,29.2546,29.2617,50900.0
2014-06-02 15:50:00,40.9,40.9,40.87,40.9,47600.0,29.2617,29.2617,29.2403,29.2617,47600.0
2014-06-02 15:55:00,40.9,40.9,40.84,40.88,171700.0,29.2617,29.2617,29.2188,29.2474,171700.0
2014-06-03 09:30:00,40.64,40.75,40.57,40.64,96400.0,29.0757,29.1544,29.0256,29.0757,96400.0
2014-06-03 09:35:00,40.62,40.75,40.59,40.74,34200.0,29.0614,29.1544,29.0399,29.1473,34200.0
2014-06-03 09:40:00,40.72,40.76,40.61,40.61,35700.0,29.1329,29.1616,29.0543,29.0543,35700.0
2014-06-03 09:45:00,40.62,40.68,40.6,40.67,44800.0,29.0614,29.1043,29.0471,29.0972,44800.0
2014-06-03 09:50:00,40.68,40.7,40.62,40.63,30500.0,29.1043,29.1186,29.0614,29.0686,30500.0
2014-06-03 09:55:00,40.62,40.63,40.59,40.62,21400.0,29.0614,29.0686,29.0399,29.0614,21400.0
2014-06-03 10:00:00,40.61,40.65,40.57,40.64,30200.0,29.0543,29.0829,29.0256,29.0757,30200.0
2014-06-03 10:05:00,40.65,40.65,40.58,40.58,18100.0,29.0829,29.0829,29.0328,29.0328,18100.0
2014-06-03 10:10:00,40.58,40.58,40.55,40.57,37300.0,29.0328,29.0328,29.0113,29.0256,37300.0
2014-06-03 10:15:00,40.56,40.58,40.53,40.54,22300.0,29.0185,29.0328,28.997,29.0042,22300.0
2014-06-03 10:20:00,40.55,40.55,40.51,40.52,24200.0,29.0113,29.0113,28.9827,28.9899,24200.0
2014-06-03 10:25:00,40.52,40.52,40.47,40.49,24100.0,28.9899,28.9899,28.9541,28.9684,24100.0
2014-06-03 10:30:00,40.5,40.55,40.5,40.55,18100.0,28.9756,29.0113,28.9756,29.0113,18100.0
2014-06-03 10:35:00,40.54,40.54,40.47,40.47,58800.0,29.0042,29.0042,28.9541,28.9541,58800.0
2014-06-03 10:40:00,40.46,40.47,40.4,40.4,34900.0,28.9469,28.9541,28.904,28.904,34900.0
2014-06-03 10:45:00,40.4,40.44,40.35,40.43,44400.0,28.904,28.9326,28.8682,28.9255,44400.0
2014-06-03 10:50:00,40.44,40.48,40.36,40.37,24400.0,28.9326,28.9612,28.8754,28.8825,24400.0
2014-06-03 10:55:00,40.35,40.36,40.29,40.31,46800.0,28.8682,28.8754,28.8253,28.8396,46800.0
2014-06-03 11:00:00,40.32,40.32,40.3,40.32,33400.0,28.8468,28.8468,28.8325,28.8468,33400.0
2014-06-03 11:05:00,40.32,40.36,40.31,40.35,19100.0,28.8468,28.8754,28.8396,28.8682,19100.0
2014-06-03 11:10:00,40.36,40.36,40.33,40.34,15400.0,28.8754,28.8754,28.8539,28.8611,15400.0
2014-06-03 11:15:00,40.33,40.34,40.31,40.32,22100.0,28.8539,28.8611,28.8396,28.8468,22100.0
2014-06-03 11:20:00,40.31,40.33,40.28,40.28,25800.0,28.8396,28.8539,28.8182,28.8182,25800.0
2014-06-03 11:25:00,40.29,40.29,40.21,40.22,41300.0,28.8253,28.8253,28.7681,28.7752,41300.0
2014-06-03 11:30:00,40.23,40.32,40.22,40.32,23700.0,28.7824,28.8468,28.7752,28.8468,23700.0
2014-06-03 11:35:00,40.32,40.35,40.32,40.35,17900.0,28.8468,28.8682,28.8468,28.8682,17900.0
2014-06-03 11:40:00,40.35,40.35,40.28,40.28,25800.0,28.8682,28.8682,28.8182,28.8182,25800.0
2014-06-03 11:45:00,40.29,40.3,40.28,40.29,7400.0,28.8253,28.8325,28.8182,28.8253,7400.0
2014-06-03 11:50:00,40.3,40.35,40.3,40.31,16200.0,28.8325,28.8682,28.8325,28.8396,16200.0
2014-06-03 11:55:00,40.31,40.32,40.31,40.31,3000.0,28.8396,28.8468,28.8396,28.8396,3000.0
2014-06-03 12:00:00,40.31,40.38,40.31,40.38,13000.0,28.8396,28.8897,28.8396,28.8897,13000.0
2014-06-03 12:05:00,40.38,40.38,40.32,40.34,44500.0,28.8897,28.8897,28.8468,28.8611,44500.0
2014-06-03 12:10:00,40.32,40.37,40.31,40.36,27800.0,28.8468,28.8825,28.8396,28.8754,27800.0
2014-06-03 12:15:00,40.36,40.41,40.36,40.41,8200.0,28.8754,28.9112,28.8754,28.9112,8200.0
2014-06-03 12:20:00,40.41,40.47,40.41,40.45,15400.0,28.9112,28.9541,28.9112,28.9398,15400.0
2014-06-03 12:25:00,40.44,40.45,40.34,40.34,41500.0,28.9326,28.9398,28.8611,28.8611,41500.0
2014-06-03 12:30:00,40.34,40.34,40.3,40.31,13400.0,28.8611,28.8611,28.8325,28.8396,13400.0
2014-06-03 12:35:00,40.3,40.32,40.28,40.29,15000.0,28.8325,28.8468,28.8182,28.8253,15000.0
2014-06-03 12:40:00,40.29,40.3,40.26,40.29,16900.0,28.8253,28.8325,28.8038,28.8253,16900.0
2014-06-03 12:45:00,40.29,40.33,40.28,40.33,9100.0,28.8253,28.8539,28.8182,28.8539,9100.0
2014-06-03 12:50:00,40.33,40.38,40.33,40.38,16200.0,28.8539,28.8897,28.8539,28.8897,16200.0
2014-06-03 12:55:00,40.37,40.39,40.31,40.34,31000.0,28.8825,28.8969,28.8396,28.8611,31000.0
2014-06-03 13:00:00,40.34,40.36,40.34,40.36,3300.0,28.8611,28.8754,28.8611,28.8754,3300.0
2014-06-03 13:05:00,40.36,40.41,40.36,40.4,14300.0,28.8754,28.9112,28.8754,28.904,14300.0
2014-06-03 13:10:00,40.39,40.41,40.36,40.37,13800.0,28.8969,28.9112,28.8754,28.8825,13800.0
2014-06-03 13:15:00,40.37,40.4,40.36,40.37,78400.0,28.8825,28.904,28.8754,28.8825,78400.0
2014-06-03 13:20:00,40.37,40.37,40.34,40.37,14900.0,28.8825,28.8825,28.8611,28.8825,14900.0
2014-06-03 13:25:00,40.37,40.41,40.37,40.41,9300.0,28.8825,28.9112,28.8825,28.9112,9300.0
2014-06-03 13:30:00,40.41,40.42,40.39,40.4,16400.0,28.9112,28.9183,28.8969,28.904,16400.0
2014-06-03 13:35:00,40.39,40.4,40.34,40.38,19000.0,28.8969,28.904,28.8611,28.8897,19000.0
2014-06-03 13:40:00,40.37,40.38,40.37,40.38,4100.0,28.8825,28.8897,28.8825,28.8897,4100.0
2014-06-03 13:45:00,40.38,40.39,40.37,40.39,6300.0,28.8897,28.8969,28.8825,28.8969,6300.0
2014-06-03 13:50:00,40.39,40.41,40.38,40.41,7600.0,28.8969,28.9112,28.8897,28.9112,7600.0
2014-06-03 13:55:00,40.42,40.43,40.41,40.42,5800.0,28.9183,28.9255,28.9112,28.9183,5800.0
2014-06-03 14:00:00,40.43,40.48,40.42,40.48,16300.0,28.9255,28.9612,28.9183,28.9612,16300.0
2014-06-03 14:05:00,40.48,40.48,40.45,40.45,7700.0,28.9612,28.9612,28.9398,28.9398,7700.0
2014-06-03 14:10:00,40.45,40.46,40.43,40.45,22700.0,28.9398,28.9469,28.9255,28.9398,22700.0
2014-06-03 14:15:00,40.45,40.48,40.44,40.48,8900.0,28.9398,28.9612,28.9326,28.9612,8900.0
2014-06-03 14:20:00,40.48,40.51,40.47,40.47,19600.0,28.9612,28.9827,28.9541,28.9541,19600.0
2014-06-03 14:25:00,40.48,40.49,40.46,40.47,12700.0,28.9612,28.9684,28.9469,28.9541,12700.0
2014-06-03 14:30:00,40.46,40.48,40.45,40.45,8500.0,28.9469,28.9612,28.9398,28.9398,8500.0
2014-06-03 14:35:00,40.46,40.5,40.45,40.49,10700.0,28.9469,28.9756,28.9398,28.9684,10700.0
2014-06-03 14:40:00,40.5,40.5,40.45,40.45,30000.0,28.9756,28.9756,28.9398,28.9398,30000.0
2014-06-03 14:45:00,40.46,40.46,40.42,40.42,13300.0,28.9469,28.9469,28.9183,28.9183,13300.0
2014-06-03 14:50:00,40.42,40.42,40.39,40.4,10900.0,28.9183,28.9183,28.8969,28.904,10900.0
2014-06-03 14:55:00,40.41,40.42,40.4,40.42,9800.0,28.9112,28.9183,28.904,28.9183,9800.0
2014-06-03 15:00:00,40.41,40.42,40.4,40.41,12600.0,28.9112,28.9183,28.904,28.9112,12600.0
2014-06-03 15:05:00,40.41,40.41,40.37,40.38,31100.0,28.9112,28.9112,28.8825,28.8897,31100.0
2014-06-03 15:10:00,40.38,40.44,40.37,40.43,20500.0,28.8897,28.9326,28.8825,28.9255,20500.0
2014-06-03 15:15:00,40.44,40.44,40.38,40.38,48300.0,28.9326,28.9326,28.8897,28.8897,48300.0
2014-06-03 15:20:00,40.39,40.39,40.38,40.39,15800.0,28.8969,28.8969,28.8897,28.8969,15800.0
2014-06-03 15:25:00,40.39,40.43,40.38,40.39,47400.0,28.8969,28.9255,28.8897,28.8969,47400.0
2014-06-03 15:30:00,40.4,40.4,40.38,40.38,20900.0,28.904,28.904,28.8897,28.8897,20900.0
2014-06-03 15:35:00,40.39,40.44,40.38,40.44,22500.0,28.8969,28.9326,28.8897,28.9326,22500.0
2014-06-03 15:40:00,40.44,40.47,40.43,40.45,23900.0,28.9326,28.9541,28.9255,28.9398,23900.0
2014-06-03 15:45:00,40.44,40.45,40.44,40.45,29200.0,28.9326,28.9398,28.9326,28.9398,29200.0
2014-06-03 15:50:00,40.45,40.46,40.44,40.46,40200.0,28.9398,28.9469,28.9326,28.9469,40200.0
2014-06-03 15:55:00,40.46,40.47,40.43,40.45,108800.0,28.9469,28.9541,28.9255,28.9398,108800.0
2014-06-04 09:30:00,40.45,40.45,40.28,40.37,31500.0,28.9398,28.9398,28.8182,28.8825,31500.0
2014-06-04 09:35:00,40.39,40.4,40.33,40.35,9500.0,28.8969,28.904,28.8539,28.8682,9500.0
2014-06-04 09:40:00,40.35,40.36,40.26,40.31,21400.0,28.8682,28.8754,28.8038,28.8396,21400.0
2014-06-04 09:45:00,40.3,40.37,40.28,40.37,10300.0,28.8325,28.8825,28.8182,28.8825,10300.0
2014-06-04 09:50:00,40.38,40.38,40.25,40.25,24800.0,28.8897,28.8897,28.7967,28.7967,24800.0
2014-06-04 09:55:00,40.26,40.27,40.21,40.22,20800.0,28.8038,28.811,28.7681,28.7752,20800.0
2014-06-04 10:00:00,40.22,40.33,40.22,40.31,43800.0,28.7752,28.8539,28.7752,28.8396,43800.0
2014-06-04 10:05:00,40.3,40.3,40.24,40.25,16000.0,28.8325,28.8325,28.7895,28.7967,16000.0
2014-06-04 10:10:00,40.25,40.33,40.25,40.32,18300.0,28.7967,28.8539,28.7967,28.8468,18300.0
2014-06-04 10:15:00,40.33,40.33,40.27,40.28,14400.0,28.8539,28.8539,28.811,28.8182,14400.0
2014-06-04 10:20:00,40.27,40.33,40.27,40.31,19200.0,28.811,28.8539,28.811,28.8396,19200.0
2014-06-04 10:25:00,40.31,40.31,40.27,40.27,11200.0,28.8396,28.8396,28.811,28.811,11200.0
2014-06-04 10:30:00,40.28,40.31,40.27,40.29,14700.0,28.8182,28.8396,28.811,28.8253,14700.0
2014-06-04 10:35:00,40.29,40.29,40.27,40.27,10600.0,28.8253,28.8253,28.811,28.811,10600.0
2014-06-04 10:40:00,40.27,40.29,40.24,40.24,14100.0,28.811,28.8253,28.7895,28.7895,14100.0
2014-06-04 10:45:00,40.24,40.25,40.22,40.23,11300.0,28.7895,28.7967,28.7752,28.7824,11300.0
2014-06-04 10:50:00,40.23,40.26,40.22,40.26,28500.0,28.7824,28.8038,28.7752,28.8038,28500.0
2014-06-04 10:55:00,40.26,40.28,40.25,40.25,21300.0,28.8038,28.8182,28.7967,28.7967,21300.0
2014-06-04 11:00:00,40.26,40.27,40.26,40.26,24000.0,28.8038,28.811,28.8038,28.8038,24000.0
2014-06-04 11:05:00,40.26,40.26,40.25,40.26,17200.0,28.8038,28.8038,28.7967,28.8038,17200.0
2014-06-04 11:10:00,40.26,40.26,40.24,40.25,17000.0,28.8038,28.8038,28.7895,28.7967,17000.0
2014-06-04 11:15:00,40.25,40.25,40.24,40.25,11200.0,28.7967,28.7967,28.7895,28.7967,11200.0
2014-06-04 11:20:00,40.24,40.29,40.24,40.28,27600.0,28.7895,28.8253,28.7895,28.8182,27600.0
2014-06-04 11:25:00,40.28,40.3,40.28,40.28,33800.0,28.8182,28.8325,28.8182,28.8182,33800.0
2014-06-04 11:30:00,40.29,40.31,40.29,40.3,32400.0,28.8253,28.8396,28.8253,28.8325,32400.0
2014-06-04 11:35:00,40.3,40.33,40.3,40.32,20200.0,28.8325,28.8539,28.8325,28.8468,20200.0
2014-06-04 11:40:00,40.33,40.33,40.3,40.33,22000.0,28.8539,28.8539,28.8325,28.8539,22000.0
2014-06-04 11:45:00,40.33,40.39,40.33,40.39,15200.0,28.8539,28.8969,28.8539,28.8969,15200.0
2014-06-04 11:50:00,40.39,40.41,40.39,40.4,21500.0,28.8969,28.9112,28.8969,28.904,21500.0
2014-06-04 11:55:00,40.41,40.44,40.41,40.43,11100.0,28.9112,28.9326,28.9112,28.9255,11100.0
2014-06-04 12:00:00,40.44,40.46,40.43,40.45,9700.0,28.9326,28.9469,28.9255,28.9398,9700.0
2014-06-04 12:05:00,40.46,40.47,40.45,40.47,12700.0,28.9469,28.9541,28.9398,28.9541,12700.0
2014-06-04 12:10:00,40.47,40.49,40.47,40.49,11100.0,28.9541,28.9684,28.9541,28.9684,11100.0
2014-06-04 12:15:00,40.49,40.5,40.48,40.48,17700.0,28.9684,28.9756,28.9612,28.9612,17700.0
2014-06-04 12:20:00,40.49,40.49,40.47,40.49,7300.0,28.9684,28.9684,28.9541,28.9684,7300.0
2014-06-04 12:25:00,40.49,40.5,40.48,40.5,10000.0,28.9684,28.9756,28.9612,28.9756,10000.0
2014-06-04 12:30:00,40.49,40.5,40.48,40.5,9200.0,28.9684,28.9756,28.9612,28.9756,9200.0
2014-06-04 12:35:00,40.5,40.5,40.48,40.48,10000.0,28.9756,28.9756,28.9612,28.9612,10000.0
2014-06-04 12:40:00,40.49,40.51,40.49,40.5,11800.0,28.9684,28.9827,28.9684,28.9756,11800.0
2014-06-04 12:45:00,40.5,40.52,40.49,40.5,12300.0,28.9756,28.9899,28.9684,28.9756,12300.0
2014-06-04 12:50:00,40.51,40.52,40.51,40.51,11400.0,28.9827,28.9899,28.9827,28.9827,11400.0
2014-06-04 12:55:00,40.5,40.52,40.5,40.51,11300.0,28.9756,28.9899,28.9756,28.9827,11300.0
2014-06-04 13:00:00,40.51,40.52,40.5,40.51,9200.0,28.9827,28.9899,28.9756,28.9827,9200.0
2014-06-04 13:05:00,40.52,40.53,40.51,40.52,12000.0,28.9899,28.997,28.9827,28.9899,12000.0
2014-06-04 13:10:00,40.53,40.53,40.52,40.52,9200.0,28.997,28.997,28.9899,28.9899,9200.0
2014-06-04 13:15:00,40.52,40.53,40.52,40.52,9500.0,28.9899,28.997,28.9899,28.9899,9500.0
2014-06-04 13:20:00,40.52,40.53,40.52,40.52,7800.0,28.9899,28.997,28.9899,28.9899,7800.0
2014-06-04 13:25:00,40.52,40.53,40.51,40.51,14000.0,28.9899,28.997,28.9827,28.9827,14000.0
2014-06-04 13:30:00,40.51,40.53,40.51,40.53,11400.0,28.9827,28.997,28.9827,28.997,11400.0
2014-06-04 13:35:00,40.53,40.53,40.5,40.51,10600.0,28.997,28.997,28.9756,28.9827,10600.0
2014-06-04 13:40:00,40.51,40.53,40.5,40.53,12700.0,28.9827,28.997,28.9756,28.997,12700.0
2014-06-04 13:45:00,40.53,40.53,40.51,40.53,9800.0,28.997,28.997,28.9827,28.997,9800.0
2014-06-04 13:50:00,40.53,40.57,40.52,40.56,11700.0,28.997,29.0256,28.9899,29.0185,11700.0
2014-06-04 13:55:00,40.56,40.58,40.56,40.58,13200.0,29.0185,29.0328,29.0185,29.0328,13200.0
2014-06-04 14:00:00,40.58,40.59,40.56,40.56,15400.0,29.0328,29.0399,29.0185,29.0185,15400.0
2014-06-04 14:05:00,40.57,40.6,40.56,40.58,17600.0,29.0256,29.0471,29.0185,29.0328,17600.0
2014-06-04 14:10:00,40.58,40.58,40.55,40.57,16600.0,29.0328,29.0328,29.0113,29.0256,16600.0
2014-06-04 14:15:00,40.57,40.59,40.56,40.58,15200.0,29.0256,29.0399,29.0185,29.0328,15200.0
2014-06-04 14:20:00,40.57,40.57,40.54,40.56,15700.0,29.0256,29.0256,29.0042,29.0185,15700.0
2014-06-04 14:25:00,40.56,40.59,40.56,40.59,12400.0,29.0185,29.0399,29.0185,29.0399,12400.0
2014-06-04 14:30:00,40.58,40.59,40.57,40.59,16000.0,29.0328,29.0399,29.0256,29.0399,16000.0
2014-06-04 14:35:00,40.59,40.61,40.59,40.61,25600.0,29.0399,29.0543,29.0399,29.0543,25600.0
2014-06-04 14:40:00,40.61,40.61,40.58,40.58,11000.0,29.0543,29.0543,29.0328,29.0328,11000.0
2014-06-04 14:45:00,40.59,40.6,40.58,40.58,14800.0,29.0399,29.0471,29.0328,29.0328,14800.0
2014-06-04 14:50:00,40.58,40.61,40.58,40.61,13000.0,29.0328,29.0543,29.0328,29.0543,13000.0
2014-06-04 14:55:00,40.61,40.63,40.6,40.63,16600.0,29.0543,29.0686,29.0471,29.0686,16600.0
2014-06-04 15:00:00,40.63,40.67,40.62,40.67,36100.0,29.0686,29.0972,29.0614,29.0972,36100.0
2014-06-04 15:05:00,40.67,40.7,40.66,40.7,22200.0,29.0972,29.1186,29.09,29.1186,22200.0
2014-06-04 15:10:00,40.7,40.72,40.7,40.7,23400.0,29.1186,29.1329,29.1186,29.1186,23400.0
2014-06-04 15:15:00,40.7,40.72,40.67,40.68,32800.0,29.1186,29.1329,29.0972,29.1043,32800.0
2014-06-04 15:20:00,40.68,40.72,40.67,40.72,39900.0,29.1043,29.1329,29.0972,29.1329,39900.0
2014-06-04 15:25:00,40.72,40.73,40.71,40.73,17300.0,29.1329,29.1401,29.1258,29.1401,17300.0
2014-06-04 15:30:00,40.72,40.75,40.72,40.75,44500.0,29.1329,29.1544,29.1329,29.1544,44500.0
2014-06-04 15:35:00,40.75,40.77,40.74,40.77,32700.0,29.1544,29.1687,29.1473,29.1687,32700.0
2014-06-04 15:40:00,40.78,40.79,40.77,40.78,36400.0,29.1759,29.183,29.1687,29.1759,36400.0
2014-06-04 15:45:00,40.78,40.78,40.75,40.76,24100.0,29.1759,29.1759,29.1544,29.1616,24100.0
2014-06-04 15:50:00,40.76,40.79,40.76,40.79,80400.0,29.1616,29.183,29.1616,29.183,80400.0
2014-06-04 15:55:00,40.79,40.83,40.79,40.83,157200.0,29.183,29.2116,29.183,29.2116,157200.0
2014-06-05 09:30:00,40.91,40.91,40.6,40.62,38500.0,29.2689,29.2689,29.0471,29.0614,38500.0
2014-06-05 09:35:00,40.61,40.61,40.52,40.54,14700.0,29.0543,29.0543,28.9899,29.0042,14700.0
2014-06-05 09:40:00,40.53,40.53,40.47,40.49,17500.0,28.997,28.997,28.9541,28.9684,17500.0
2014-06-05 09:45:00,40.48,40.55,40.43,40.51,13700.0,28.9612,29.0113,28.9255,28.9827,13700.0
2014-06-05 09:50:00,40.52,40.53,40.37,40.38,17100.0,28.9899,28.997,28.8825,28.8897,17100.0
2014-06-05 09:55:00,40.38,40.45,40.37,40.44,8900.0,28.8897,28.9398,28.8825,28.9326,8900.0
2014-06-05 10:00:00,40.45,40.48,40.4,40.41,19100.0,28.9398,28.9612,28.904,28.9112,19100.0
2014-06-05 10:05:00,40.42,40.47,40.4,40.42,11100.0,28.9183,28.9541,28.904,28.9183,11100.0
2014-06-05 10:10:00,40.42,40.45,40.41,40.44,10500.0,28.9183,28.9398,28.9112,28.9326,10500.0
2014-06-05 10:15:00,40.44,40.46,40.41,40.46,11700.0,28.9326,28.9469,28.9112,28.9469,11700.0
2014-06-05 10:20:00,40.45,40.51,40.45,40.49,11100.0,28.9398,28.9827,28.9398,28.9684,11100.0
2014-06-05 10:25:00,40.49,40.6,40.48,40.6,22100.0,28.9684,29.0471,28.9612,29.0471,22100.0
2014-06-05 10:30:00,40.61,40.67,40.59,40.67,50600.0,29.0543,29.0972,29.0399,29.0972,50600.0
2014-06-05 10:35:00,40.66,40.66,40.62,40.65,12100.0,29.09,29.09,29.0614,29.0829,12100.0
2014-06-05 10:40:00,40.65,40.72,40.65,40.71,28800.0,29.0829,29.1329,29.0829,29.1258,28800.0
2014-06-05 10:45:00,40.7,40.71,40.64,40.65,30600.0,29.1186,29.1258,29.0757,29.0829,30600.0
2014-06-05 10:50:00,40.65,40.66,40.63,40.64,26900.0,29.0829,29.09,29.0686,29.0757,26900.0
2014-06-05 10:55:00,40.63,40.65,40.59,40.65,32100.0,29.0686,29.0829,29.0399,29.0829,32100.0
2014-06-05 11:00:00,40.64,40.68,40.63,40.68,16600.0,29.0757,29.1043,29.0686,29.1043,16600.0
2014-06-05 11:05:00,40.68,40.74,40.68,40.74,11200.0,29.1043,29.1473,29.1043,29.1473,11200.0
2014-06-05 11:10:00,40.72,40.75,40.72,40.74,13700.0,29.1329,29.1544,29.1329,29.1473,13700.0
2014-06-05 11:15:00,40.73,40.79,40.73,40.78,19900.0,29.1401,29.183,29.1401,29.1759,19900.0
2014-06-05 11:20:00,40.78,40.81,40.76,40.79,21400.0,29.1759,29.1973,29.1616,29.183,21400.0
2014-06-05 11:25:00,40.78,40.79,40.77,40.79,15100.0,29.1759,29.183,29.1687,29.183,15100.0
2014-06-05 11:30:00,40.78,40.87,40.77,40.87,22000.0,29.1759,29.2403,29.1687,29.2403,22000.0
2014-06-05 11:35:00,40.87,40.89,40.85,40.89,36300.0,29.2403,29.2546,29.226,29.2546,36300.0
2014-06-05 11:40:00,40.88,40.89,40.85,40.85,15300.0,29.2474,29.2546,29.226,29.226,15300.0
2014-06-05 11:45:00,40.85,40.9,40.83,40.89,18400.0,29.226,29.2617,29.2116,29.2546,18400.0
2014-06-05 11:50:00,40.88,40.93,40.87,40.92,23500.0,29.2474,29.2832,29.2403,29.276,23500.0
2014-06-05 11:55:00,40.91,40.91,40.87,40.88,8200.0,29.2689,29.2689,29.2403,29.2474,8200.0
2014-06-05 12:00:00,40.9,40.94,40.9,40.94,13400.0,29.2617,29.2903,29.2617,29.2903,13400.0
2014-06-05 12:05:00,40.94,40.98,40.94,40.97,15800.0,29.2903,29.319,29.2903,29.3118,15800.0
2014-06-05 12:10:00,40.96,40.96,40.91,40.94,10000.0,29.3047,29.3047,29.2689,29.2903,10000.0
2014-06-05 12:15:00,40.93,40.93,40.87,40.87,5800.0,29.2832,29.2832,29.2403,29.2403,5800.0
2014-06-05 12:20:00,40.87,40.89,40.86,40.87,5400.0,29.2403,29.2546,29.2331,29.2403,5400.0
2014-06-05 12:25:00,40.87,40.88,40.84,40.85,5900.0,29.2403,29.2474,29.2188,29.226,5900.0
2014-06-05 12:30:00,40.85,40.88,40.84,40.86,14200.0,29.226,29.2474,29.2188,29.2331,14200.0
2014-06-05 12:35:00,40.86,40.92,40.86,40.89,22300.0,29.2331,29.276,29.2331,29.2546,22300.0
2014-06-05 12:40:00,40.89,40.89,40.87,40.88,6900.0,29.2546,29.2546,29.2403,29.2474,6900.0
2014-06-05 12:45:00,40.88,40.88,40.83,40.83,7600.0,29.2474,29.2474,29.2116,29.2116,7600.0
2014-06-05 12:50:00,40.83,40.86,40.83,40.85,5100.0,29.2116,29.2331,29.2116,29.226,5100.0
2014-06-05 12:55:00,40.84,40.85,40.8,40.8,12200.0,29.2188,29.226,29.1902,29.1902,12200.0
2014-06-05 13:00:00,40.81,40.84,40.8,40.83,6300.0,29.1973,29.2188,29.1902,29.2116,6300.0
2014-06-05 13:05:00,40.83,40.88,40.83,40.88,7000.0,29.2116,29.2474,29.2116,29.2474,7000.0
2014-06-05 13:10:00,40.87,40.88,40.85,40.86,4900.0,29.2403,29.2474,29.226,29.2331,4900.0
2014-06-05 13:15:00,40.85,40.85,40.83,40.85,4700.0,29.226,29.226,29.2116,29.226,4700.0
2014-06-05 13:20:00,40.84,40.85,40.82,40.82,3200.0,29.2188,29.226,29.2045,29.2045,3200.0
2014-06-05 13:25:00,40.82,40.84,40.81,40.84,7400.0,29.2045,29.2188,29.1973,29.2188,7400.0
2014-06-05 13:30:00,40.84,40.84,40.82,40.83,5800.0,29.2188,29.2188,29.2045,29.2116,5800.0
2014-06-05 13:35:00,40.82,40.82,40.81,40.81,12100.0,29.2045,29.2045,29.1973,29.1973,12100.0
2014-06-05 13:40:00,40.8,40.81,40.78,40.78,6600.0,29.1902,29.1973,29.1759,29.1759,6600.0
2014-06-05 13:45:00,40.78,40.79,40.77,40.77,7200.0,29.1759,29.183,29.1687,29.1687,7200.0
2014-06-05 13:50:00,40.77,40.84,40.77,40.84,13000.0,29.1687,29.2188,29.1687,29.2188,13000.0
2014-06-05 13:55:00,40.83,40.85,40.82,40.85,6300.0,29.2116,29.226,29.2045,29.226,6300.0
2014-06-05 14:00:00,40.84,40.86,40.83,40.85,5800.0,29.2188,29.2331,29.2116,29.226,5800.0
2014-06-05 14:05:00,40.85,40.86,40.85,40.86,15700.0,29.226,29.2331,29.226,29.2331,15700.0
2014-06-05 14:10:00,40.86,40.9,40.86,40.9,19300.0,29.2331,29.2617,29.2331,29.2617,19300.0
2014-06-05 14:15:00,40.89,40.9,40.89,40.89,7000.0,29.2546,29.2617,29.2546,29.2546,7000.0
2014-06-05 14:20:00,40.9,40.96,40.89,40.96,18000.0,29.2617,29.3047,29.2546,29.3047,18000.0
2014-06-05 14:25:00,40.96,40.99,40.93,40.98,35200.0,29.3047,29.3261,29.2832,29.319,35200.0
2014-06-05 14:30:00,40.98,40.98,40.96,40.97,10100.0,29.319,29.319,29.3047,29.3118,10100.0
2014-06-05 14:35:00,40.98,40.99,40.96,40.96,9300.0,29.319,29.3261,29.3047,29.3047,9300.0
2014-06-05 14:40:00,40.95,40.98,40.95,40.97,9700.0,29.2975,29.319,29.2975,29.3118,9700.0
2014-06-05 14:45:00,40.98,40.98,40.96,40.97,17500.0,29.319,29.319,29.3047,29.3118,17500.0
2014-06-05 14:50:00,40.97,40.97,40.94,40.94,6200.0,29.3118,29.3118,29.2903,29.2903,6200.0
2014-06-05 14:55:00,40.93,40.93,40.91,40.91,10800.0,29.2832,29.2832,29.2689,29.2689,10800.0
2014-06-05 15:00:00,40.91,40.95,40.91,40.95,39600.0,29.2689,29.2975,29.2689,29.2975,39600.0
2014-06-05 15:05:00,40.94,40.95,40.94,40.95,15000.0,29.2903,29.2975,29.2903,29.2975,15000.0
2014-06-05 15:10:00,40.95,40.99,40.95,40.99,58100.0,29.2975,29.3261,29.2975,29.3261,58100.0
2014-06-05 15:15:00,40.99,41.0,40.98,41.0,28400.0,29.3261,29.3333,29.319,29.3333,28400.0
2014-06-05 15:20:00,41.0,41.0,40.99,41.0,15100.0,29.3333,29.3333,29.3261,29.3333,15100.0
2014-06-05 15:25:00,41.0,41.02,40.99,41.02,26500.0,29.3333,29.3476,29.3261,29.3476,26500.0
2014-06-05 15:30:00,41.01,41.02,41.01,41.02,29400.0,29.3404,29.3476,29.3404,29.3476,29400.0
2014-06-05 15:35:00,41.02,41.02,41.01,41.02,24200.0,29.3476,29.3476,29.3404,29.3476,24200.0
2014-06-05 15:40:00,41.02,41.05,41.02,41.05,45500.0,29.3476,29.369,29.3476,29.369,45500.0
2014-06-05 15:45:00,41.05,41.05,41.04,41.05,25200.0,29.369,29.369,29.3619,29.369,25200.0
2014-06-05 15:50:00,41.05,41.08,41.04,41.07,111900.0,29.369,29.3905,29.3619,29.3834,111900.0
2014-06-05 15:55:00,41.06,41.11,41.06,41.11,232000.0,29.3762,29.412,29.3762,29.412,232000.0
2014-06-06 09:30:00,41.18,41.47,41.07,41.46,140100.0,29.4621,29.6695,29.3834,29.6624,140100.0
2014-06-06 09:35:00,41.42,41.58,41.42,41.55,48500.0,29.6338,29.7482,29.6338,29.7268,48500.0
2014-06-06 09:40:00,41.55,41.6,41.4,41.41,28600.0,29.7268,29.7625,29.6195,29.6266,28600.0
2014-06-06 09:45:00,41.41,41.41,41.32,41.32,13000.0,29.6266,29.6266,29.5622,29.5622,13000.0
2014-06-06 09:50:00,41.33,41.34,41.28,41.29,14700.0,29.5694,29.5765,29.5336,29.5408,14700.0
2014-06-06 09:55:00,41.28,41.28,41.2,41.25,37500.0,29.5336,29.5336,29.4764,29.5121,37500.0
2014-06-06 10:00:00,41.25,41.27,41.22,41.23,21000.0,29.5121,29.5264,29.4907,29.4978,21000.0
2014-06-06 10:05:00,41.23,41.23,41.18,41.18,37900.0,29.4978,29.4978,29.4621,29.4621,37900.0
2014-06-06 10:10:00,41.18,41.18,41.16,41.16,16800.0,29.4621,29.4621,29.4477,29.4477,16800.0
2014-06-06 10:15:00,41.15,41.23,41.15,41.23,33400.0,29.4406,29.4978,29.4406,29.4978,33400.0
2014-06-06 10:20:00,41.22,41.28,41.22,41.28,17700.0,29.4907,29.5336,29.4907,29.5336,17700.0
2014-06-06 10:25:00,41.28,41.33,41.27,41.28,25700.0,29.5336,29.5694,29.5264,29.5336,25700.0
2014-06-06 10:30:00,41.28,41.29,41.23,41.23,9400.0,29.5336,29.5408,29.4978,29.4978,9400.0
2014-06-06 10:35:00,41.23,41.29,41.21,41.29,24900.0,29.4978,29.5408,29.4835,29.5408,24900.0
2014-06-06 10:40:00,41.29,41.3,41.26,41.27,16800.0,29.5408,29.5479,29.5193,29.5264,16800.0
2014-06-06 10:45:00,41.27,41.29,41.26,41.29,10800.0,29.5264,29.5408,29.5193,29.5408,10800.0
2014-06-06 10:50:00,41.28,41.29,41.27,41.28,15400.0,29.5336,29.5408,29.5264,29.5336,15400.0
2014-06-06 10:55:00,41.27,41.28,41.26,41.27,10400.0,29.5264,29.5336,29.5193,29.5264,10400.0
2014-06-06 11:00:00,41.27,41.3,41.26,41.3,9900.0,29.5264,29.5479,29.5193,29.5479,9900.0
2014-06-06 11:05:00,41.29,41.31,41.29,41.31,9300.0,29.5408,29.5551,29.5408,29.5551,9300.0
2014-06-06 11:10:00,41.3,41.31,41.23,41.23,15100.0,29.5479,29.5551,29.4978,29.4978,15100.0
2014-06-06 11:15:00,41.23,41.24,41.22,41.22,16300.0,29.4978,29.505,29.4907,29.4907,16300.0
2014-06-06 11:20:00,41.21,41.21,41.15,41.16,17000.0,29.4835,29.4835,29.4406,29.4477,17000.0
2014-06-06 11:25:00,41.16,41.17,41.11,41.12,27500.0,29.4477,29.4549,29.412,29.4191,27500.0
2014-06-06 11:30:00,41.13,41.13,41.12,41.12,12800.0,29.4263,29.4263,29.4191,29.4191,12800.0
2014-06-06 11:35:00,41.13,41.14,41.12,41.13,18400.0,29.4263,29.4334,29.4191,29.4263,18400.0
2014-06-06 11:40:00,41.12,41.14,41.09,41.14,37800.0,29.4191,29.4334,29.3977,29.4334,37800.0
2014-06-06 11:45:00,41.15,41.15,41.11,41.12,51600.0,29.4406,29.4406,29.412,29.4191,51600.0
2014-06-06 11:50:00,41.11,41.14,41.09,41.12,43000.0,29.412,29.4334,29.3977,29.4191,43000.0
2014-06-06 11:55:00,41.11,41.11,41.07,41.1,38000.0,29.412,29.412,29.3834,29.4048,38000.0
2014-06-06 12:00:00,41.09,41.1,41.06,41.06,28000.0,29.3977,29.4048,29.3762,29.3762,28000.0
2014-06-06 12:05:00,41.07,41.11,41.06,41.11,35600.0,29.3834,29.412,29.3762,29.412,35600.0
2014-06-06 12:10:00,41.11,41.12,41.1,41.1,20800.0,29.412,29.4191,29.4048,29.4048,20800.0
2014-06-06 12:15:00,41.1,41.11,41.09,41.09,8800.0,29.4048,29.412,29.3977,29.3977,8800.0
2014-06-06 12:20:00,41.09,41.1,41.09,41.09,13300.0,29.3977,29.4048,29.3977,29.3977,13300.0
2014-06-06 12:25:00,41.09,41.1,41.02,41.03,45600.0,29.3977,29.4048,29.3476,29.3547,45600.0
2014-06-06 12:30:00,41.03,41.08,41.02,41.08,13800.0,29.3547,29.3905,29.3476,29.3905,13800.0
2014-06-06 12:35:00,41.08,41.08,41.03,41.04,22900.0,29.3905,29.3905,29.3547,29.3619,22900.0
2014-06-06 12:40:00,41.04,41.07,41.03,41.07,9400.0,29.3619,29.3834,29.3547,29.3834,9400.0
2014-06-06 12:45:00,41.08,41.09,41.06,41.09,6100.0,29.3905,29.3977,29.3762,29.3977,6100.0
2014-06-06 12:50:00,41.1,41.12,41.09,41.12,10000.0,29.4048,29.4191,29.3977,29.4191,10000.0
2014-06-06 12:55:00,41.12,41.15,41.09,41.1,13100.0,29.4191,29.4406,29.3977,29.4048,13100.0
2014-06-06 13:00:00,41.1,41.1,41.07,41.08,7500.0,29.4048,29.4048,29.3834,29.3905,7500.0
2014-06-06 13:05:00,41.08,41.1,41.08,41.1,13000.0,29.3905,29.4048,29.3905,29.4048,13000.0
2014-06-06 13:10:00,41.09,41.12,41.09,41.12,6500.0,29.3977,29.4191,29.3977,29.4191,6500.0
2014-06-06 13:15:00,41.12,41.14,41.12,41.12,7900.0,29.4191,29.4334,29.4191,29.4191,7900.0
2014-06-06 13:20:00,41.12,41.14,41.12,41.14,11400.0,29.4191,29.4334,29.4191,29.4334,11400.0
2014-06-06 13:25:00,41.14,41.14,41.12,41.12,7600.0,29.4334,29.4334,29.4191,29.4191,7600.0
2014-06-06 13:30:00,41.13,41.13,41.11,41.11,7400.0,29.4263,29.4263,29.412,29.412,7400.0
2014-06-06 13:35:00,41.11,41.11,41.08,41.08,5400.0,29.412,29.412,29.3905,29.3905,5400.0
2014-06-06 13:40:00,41.09,41.09,41.07,41.07,11400.0,29.3977,29.3977,29.3834,29.3834,11400.0
2014-06-06 13:45:00,41.08,41.1,41.08,41.1,15400.0,29.3905,29.4048,29.3905,29.4048,15400.0
2014-06-06 13:50:00,41.1,41.11,41.09,41.09,10600.0,29.4048,29.412,29.3977,29.3977,10600.0
2014-06-06 13:55:00,41.09,41.1,41.07,41.07,10900.0,29.3977,29.4048,29.3834,29.3834,10900.0
2014-06-06 14:00:00,41.07,41.08,41.05,41.06,13000.0,29.3834,29.3905,29.369,29.3762,13000.0
2014-06-06 14:05:00,41.06,41.07,41.05,41.05,8500.0,29.3762,29.3834,29.369,29.369,8500.0
2014-06-06 14:10:00,41.05,41.07,41.05,41.07,7400.0,29.369,29.3834,29.369,29.3834,7400.0
2014-06-06 14:15:00,41.07,41.07,41.06,41.06,5300.0,29.3834,29.3834,29.3762,29.3762,5300.0
2014-06-06 14:20:00,41.06,41.07,41.04,41.04,7000.0,29.3762,29.3834,29.3619,29.3619,7000.0
2014-06-06 14:25:00,41.05,41.06,41.04,41.06,8100.0,29.369,29.3762,29.3619,29.3762,8100.0
2014-06-06 14:30:00,41.06,41.07,41.05,41.06,6900.0,29.3762,29.3834,29.369,29.3762,6900.0
2014-06-06 14:35:00,41.07,41.08,41.06,41.08,6200.0,29.3834,29.3905,29.3762,29.3905,6200.0
2014-06-06 14:40:00,41.08,41.08,41.06,41.06,9200.0,29.3905,29.3905,29.3762,29.3762,9200.0
2014-06-06 14:45:00,41.07,41.07,41.05,41.05,12100.0,29.3834,29.3834,29.369,29.369,12100.0
2014-06-06 14:50:00,41.06,41.06,41.05,41.05,3800.0,29.3762,29.3762,29.369,29.369,3800.0
2014-06-06 14:55:00,41.05,41.09,41.05,41.09,14700.0,29.369,29.3977,29.369,29.3977,14700.0
2014-06-06 15:00:00,41.09,41.09,41.08,41.09,7800.0,29.3977,29.3977,29.3905,29.3977,7800.0
2014-06-06 15:05:00,41.08,41.1,41.08,41.09,12700.0,29.3905,29.4048,29.3905,29.3977,12700.0
2014-06-06 15:10:00,41.1,41.13,41.1,41.12,11800.0,29.4048,29.4263,29.4048,29.4191,11800.0
2014-06-06 15:15:00,41.13,41.16,41.12,41.15,8800.0,29.4263,29.4477,29.4191,29.4406,8800.0
2014-06-06 15:20:00,41.16,41.17,41.14,41.14,18600.0,29.4477,29.4549,29.4334,29.4334,18600.0
2014-06-06 15:25:00,41.14,41.15,41.14,41.15,7800.0,29.4334,29.4406,29.4334,29.4406,7800.0
2014-06-06 15:30:00,41.15,41.15,41.13,41.13,16700.0,29.4406,29.4406,29.4263,29.4263,16700.0
2014-06-06 15:35:00,41.14,41.14,41.1,41.1,28300.0,29.4334,29.4334,29.4048,29.4048,28300.0
2014-06-06 15:40:00,41.1,41.11,41.1,41.1,13200.0,29.4048,29.412,29.4048,29.4048,13200.0
2014-06-06 15:45:00,41.1,41.15,41.1,41.14,37300.0,29.4048,29.4406,29.4048,29.4334,37300.0
2014-06-06 15:50:00,41.15,41.16,41.15,41.16,47000.0,29.4406,29.4477,29.4406,29.4477,47000.0
2014-06-06 15:55:00,41.15,41.2,41.15,41.2,116600.0,29.4406,29.4764,29.4406,29.4764,116600.0
2014-06-09 09:30:00,41.24,41.28,41.16,41.18,30400.0,29.505,29.5336,29.4477,29.4621,30400.0
2014-06-09 09:35:00,41.23,41.28,41.16,41.18,37300.0,29.4978,29.5336,29.4477,29.4621,37300.0
2014-06-09 09:40:00,41.18,41.32,41.18,41.28,9700.0,29.4621,29.5622,29.4621,29.5336,9700.0
2014-06-09 09:45:00,41.26,41.34,41.25,41.33,8000.0,29.5193,29.5765,29.5121,29.5694,8000.0
2014-06-09 09:50:00,41.32,41.4,41.32,41.38,9500.0,29.5622,29.6195,29.5622,29.6051,9500.0
2014-06-09 09:55:00,41.38,41.38,41.33,41.33,6500.0,29.6051,29.6051,29.5694,29.5694,6500.0
2014-06-09 10:00:00,41.34,41.36,41.27,41.27,5500.0,29.5765,29.5908,29.5264,29.5264,5500.0
2014-06-09 10:05:00,41.28,41.37,41.28,41.33,8000.0,29.5336,29.598,29.5336,29.5694,8000.0
2014-06-09 10:10:00,41.33,41.34,41.3,41.3,5600.0,29.5694,29.5765,29.5479,29.5479,5600.0
2014-06-09 10:15:00,41.3,41.32,41.29,41.3,7300.0,29.5479,29.5622,29.5408,29.5479,7300.0
2014-06-09 10:20:00,41.29,41.33,41.29,41.3,8900.0,29.5408,29.5694,29.5408,29.5479,8900.0
2014-06-09 10:25:00,41.31,41.34,41.31,41.34,5100.0,29.5551,29.5765,29.5551,29.5765,5100.0
2014-06-09 10:30:00,41.34,41.34,41.3,41.3,7500.0,29.5765,29.5765,29.5479,29.5479,7500.0
2014-06-09 10:35:00,41.3,41.35,41.3,41.3,10700.0,29.5479,29.5837,29.5479,29.5479,10700.0
2014-06-09 10:40:00,41.31,41.34,41.31,41.34,7000.0,29.5551,29.5765,29.5551,29.5765,7000.0
2014-06-09 10:45:00,41.34,41.38,41.34,41.38,9600.0,29.5765,29.6051,29.5765,29.6051,9600.0
2014-06-09 10:50:00,41.37,41.4,41.36,41.36,7400.0,29.598,29.6195,29.5908,29.5908,7400.0
2014-06-09 10:55:00,41.36,41.37,41.34,41.36,2900.0,29.5908,29.598,29.5765,29.5908,2900.0
2014-06-09 11:00:00,41.37,41.39,41.36,41.36,5700.0,29.598,29.6123,29.5908,29.5908,5700.0
2014-06-09 11:05:00,41.36,41.39,41.35,41.39,7500.0,29.5908,29.6123,29.5837,29.6123,7500.0
2014-06-09 11:10:00,41.39,41.44,41.39,41.42,12800.0,29.6123,29.6481,29.6123,29.6338,12800.0
2014-06-09 11:15:00,41.41,41.41,41.38,41.39,5200.0,29.6266,29.6266,29.6051,29.6123,5200.0
2014-06-09 11:20:00,41.4,41.43,41.4,41.41,3900.0,29.6195,29.6409,29.6195,29.6266,3900.0
2014-06-09 11:25:00,41.42,41.44,41.42,41.42,3700.0,29.6338,29.6481,29.6338,29.6338,3700.0
2014-06-09 11:30:00,41.43,41.43,41.42,41.43,3300.0,29.6409,29.6409,29.6338,29.6409,3300.0
2014-06-09 11:35:00,41.42,41.44,41.42,41.43,5900.0,29.6338,29.6481,29.6338,29.6409,5900.0
2014-06-09 11:40:00,41.42,41.46,41.42,41.45,7700.0,29.6338,29.6624,29.6338,29.6552,7700.0
2014-06-09 11:45:00,41.45,41.47,41.44,41.44,6000.0,29.6552,29.6695,29.6481,29.6481,6000.0
2014-06-09 11:50:00,41.44,41.48,41.44,41.47,6200.0,29.6481,29.6767,29.6481,29.6695,6200.0
2014-06-09 11:55:00,41.47,41.48,41.45,41.45,20100.0,29.6695,29.6767,29.6552,29.6552,20100.0
2014-06-09 12:00:00,41.45,41.45,41.4,41.43,7200.0,29.6552,29.6552,29.6195,29.6409,7200.0
2014-06-09 12:05:00,41.42,41.42,41.4,41.4,5000.0,29.6338,29.6338,29.6195,29.6195,5000.0
2014-06-09 12:10:00,41.4,41.4,41.38,41.39,3900.0,29.6195,29.6195,29.6051,29.6123,3900.0
2014-06-09 12:15:00,41.4,41.4,41.34,41.35,8100.0,29.6195,29.6195,29.5765,29.5837,8100.0
2014-06-09 12:20:00,41.34,41.35,41.32,41.32,4400.0,29.5765,29.5837,29.5622,29.5622,4400.0
2014-06-09 12:25:00,41.32,41.32,41.27,41.28,6300.0,29.5622,29.5622,29.5264,29.5336,6300.0
2014-06-09 12:30:00,41.27,41.3,41.27,41.29,3100.0,29.5264,29.5479,29.5264,29.5408,3100.0
2014-06-09 12:35:00,41.29,41.29,41.25,41.26,9200.0,29.5408,29.5408,29.5121,29.5193,9200.0
2014-06-09 12:40:00,41.26,41.27,41.26,41.26,4800.0,29.5193,29.5264,29.5193,29.5193,4800.0
2014-06-09 12:45:00,41.25,41.26,41.25,41.25,1500.0,29.5121,29.5193,29.5121,29.5121,1500.0
2014-06-09 12:50:00,41.26,41.26,41.21,41.21,9300.0,29.5193,29.5193,29.4835,29.4835,9300.0
2014-06-09 12:55:00,41.22,41.23,41.21,41.21,1800.0,29.4907,29.4978,29.4835,29.4835,1800.0
2014-06-09 13:00:00,41.22,41.23,41.21,41.22,3900.0,29.4907,29.4978,29.4835,29.4907,3900.0
2014-06-09 13:05:00,41.22,41.24,41.22,41.24,3200.0,29.4907,29.505,29.4907,29.505,3200.0
2014-06-09 13:10:00,41.23,41.23,41.21,41.21,3300.0,29.4978,29.4978,29.4835,29.4835,3300.0
2014-06-09 13:15:00,41.21,41.22,41.2,41.2,4100.0,29.4835,29.4907,29.4764,29.4764,4100.0
2014-06-09 13:20:00,41.21,41.21,41.18,41.18,8400.0,29.4835,29.4835,29.4621,29.4621,8400.0
2014-06-09 13:25:00,41.19,41.2,41.16,41.16,7000.0,29.4692,29.4764,29.4477,29.4477,7000.0
2014-06-09 13:30:00,41.17,41.17,41.12,41.12,8300.0,29.4549,29.4549,29.4191,29.4191,8300.0
2014-06-09 13:35:00,41.13,41.16,41.13,41.16,5800.0,29.4263,29.4477,29.4263,29.4477,5800.0
2014-06-09 13:40:00,41.16,41.17,41.15,41.15,2500.0,29.4477,29.4549,29.4406,29.4406,2500.0
2014-06-09 13:45:00,41.15,41.16,41.14,41.15,3400.0,29.4406,29.4477,29.4334,29.4406,3400.0
2014-06-09 13:50:00,41.15,41.18,41.15,41.16,11400.0,29.4406,29.4621,29.4406,29.4477,11400.0
2014-06-09 13:55:00,41.17,41.21,41.17,41.19,5900.0,29.4549,29.4835,29.4549,29.4692,5900.0
2014-06-09 14:00:00,41.19,41.21,41.18,41.21,4300.0,29.4692,29.4835,29.4621,29.4835,4300.0
2014-06-09 14:05:00,41.21,41.23,41.19,41.19,7300.0,29.4835,29.4978,29.4692,29.4692,7300.0
2014-06-09 14:10:00,41.2,41.2,41.14,41.15,12500.0,29.4764,29.4764,29.4334,29.4406,12500.0
2014-06-09 14:15:00,41.15,41.2,41.15,41.2,5600.0,29.4406,29.4764,29.4406,29.4764,5600.0
2014-06-09 14:20:00,41.2,41.23,41.17,41.17,15300.0,29.4764,29.4978,29.4549,29.4549,15300.0
2014-06-09 14:25:00,41.17,41.2,41.17,41.19,4300.0,29.4549,29.4764,29.4549,29.4692,4300.0
2014-06-09 14:30:00,41.19,41.22,41.19,41.19,9100.0,29.4692,29.4907,29.4692,29.4692,9100.0
2014-06-09 14:35:00,41.19,41.21,41.17,41.21,16200.0,29.4692,29.4835,29.4549,29.4835,16200.0
2014-06-09 14:40:00,41.22,41.23,41.21,41.22,12800.0,29.4907,29.4978,29.4835,29.4907,12800.0
2014-06-09 14:45:00,41.22,41.24,41.22,41.24,10700.0,29.4907,29.505,29.4907,29.505,10700.0
2014-06-09 14:50:00,41.24,41.26,41.23,41.26,10600.0,29.505,29.5193,29.4978,29.5193,10600.0
2014-06-09 14:55:00,41.26,41.28,41.26,41.28,9100.0,29.5193,29.5336,29.5193,29.5336,9100.0
2014-06-09 15:00:00,41.28,41.28,41.27,41.28,4200.0,29.5336,29.5336,29.5264,29.5336,4200.0
2014-06-09 15:05:00,41.27,41.28,41.27,41.28,3400.0,29.5264,29.5336,29.5264,29.5336,3400.0
2014-06-09 15:10:00,41.28,41.28,41.27,41.28,5400.0,29.5336,29.5336,29.5264,29.5336,5400.0
2014-06-09 15:15:00,41.28,41.28,41.26,41.27,10100.0,29.5336,29.5336,29.5193,29.5264,10100.0
2014-06-09 15:20:00,41.28,41.28,41.26,41.27,10900.0,29.5336,29.5336,29.5193,29.5264,10900.0
2014-06-09 15:25:00,41.28,41.3,41.27,41.29,15600.0,29.5336,29.5479,29.5264,29.5408,15600.0
2014-06-09 15:30:00,41.28,41.31,41.28,41.31,17100.0,29.5336,29.5551,29.5336,29.5551,17100.0
2014-06-09 15:35:00,41.31,41.31,41.27,41.28,21200.0,29.5551,29.5551,29.5264,29.5336,21200.0
2014-06-09 15:40:00,41.28,41.31,41.27,41.29,31900.0,29.5336,29.5551,29.5264,29.5408,31900.0
2014-06-09 15:45:00,41.29,41.32,41.29,41.32,20900.0,29.5408,29.5622,29.5408,29.5622,20900.0
2014-06-09 15:50:00,41.32,41.35,41.32,41.34,29600.0,29.5622,29.5837,29.5622,29.5765,29600.0
2014-06-09 15:55:00,41.34,41.35,41.32,41.35,92500.0,29.5765,29.5837,29.5622,29.5837,92500.0
2014-06-10 09:30:00,41.33,41.38,41.13,41.16,46500.0,29.5694,29.6051,29.4263,29.4477,46500.0
2014-06-10 09:35:00,41.18,41.18,41.08,41.09,19400.0,29.4621,29.4621,29.3905,29.3977,19400.0
2014-06-10 09:40:00,41.11,41.22,41.11,41.18,15600.0,29.412,29.4907,29.412,29.4621,15600.0
2014-06-10 09:45:00,41.19,41.23,41.18,41.2,10100.0,29.4692,29.4978,29.4621,29.4764,10100.0
2014-06-10 09:50:00,41.2,41.27,41.2,41.26,18500.0,29.4764,29.5264,29.4764,29.5193,18500.0
2014-06-10 09:55:00,41.25,41.26,41.21,41.26,14600.0,29.5121,29.5193,29.4835,29.5193,14600.0
2014-06-10 10:00:00,41.26,41.27,41.21,41.21,9800.0,29.5193,29.5264,29.4835,29.4835,9800.0
2014-06-10 10:05:00,41.21,41.28,41.21,41.28,8300.0,29.4835,29.5336,29.4835,29.5336,8300.0
2014-06-10 10:10:00,41.28,41.31,41.26,41.31,6700.0,29.5336,29.5551,29.5193,29.5551,6700.0
2014-06-10 10:15:00,41.31,41.32,41.26,41.26,9000.0,29.5551,29.5622,29.5193,29.5193,9000.0
2014-06-10 10:20:00,41.26,41.33,41.26,41.33,8900.0,29.5193,29.5694,29.5193,29.5694,8900.0
2014-06-10 10:25:00,41.33,41.35,41.32,41.32,15300.0,29.5694,29.5837,29.5622,29.5622,15300.0
2014-06-10 10:30:00,41.33,41.34,41.3,41.3,7200.0,29.5694,29.5765,29.5479,29.5479,7200.0
2014-06-10 10:35:00,41.29,41.29,41.26,41.26,5600.0,29.5408,29.5408,29.5193,29.5193,5600.0
2014-06-10 10:40:00,41.26,41.28,41.25,41.28,3800.0,29.5193,29.5336,29.5121,29.5336,3800.0
2014-06-10 10:45:00,41.28,41.3,41.26,41.29,6800.0,29.5336,29.5479,29.5193,29.5408,6800.0
2014-06-10 10:50:00,41.29,41.3,41.27,41.28,4400.0,29.5408,29.5479,29.5264,29.5336,4400.0
2014-06-10 10:55:00,41.28,41.28,41.24,41.24,2900.0,29.5336,29.5336,29.505,29.505,2900.0
2014-06-10 11:00:00,41.25,41.26,41.24,41.24,7400.0,29.5121,29.5193,29.505,29.505,7400.0
2014-06-10 11:05:00,41.24,41.25,41.22,41.24,27900.0,29.505,29.5121,29.4907,29.505,27900.0
2014-06-10 11:10:00,41.23,41.27,41.23,41.24,7100.0,29.4978,29.5264,29.4978,29.505,7100.0
2014-06-10 11:15:00,41.24,41.24,41.21,41.21,18600.0,29.505,29.505,29.4835,29.4835,18600.0
2014-06-10 11:20:00,41.2,41.22,41.19,41.21,6300.0,29.4764,29.4907,29.4692,29.4835,6300.0
2014-06-10 11:25:00,41.21,41.22,41.18,41.19,6100.0,29.4835,29.4907,29.4621,29.4692,6100.0
2014-06-10 11:30:00,41.19,41.19,41.15,41.17,6100.0,29.4692,29.4692,29.4406,29.4549,6100.0
2014-06-10 11:35:00,41.16,41.16,41.13,41.15,10800.0,29.4477,29.4477,29.4263,29.4406,10800.0
2014-06-10 11:40:00,41.14,41.14,41.11,41.12,8200.0,29.4334,29.4334,29.412,29.4191,8200.0
2014-06-10 11:45:00,41.12,41.12,41.11,41.11,6400.0,29.4191,29.4191,29.412,29.412,6400.0
2014-06-10 11:50:00,41.12,41.12,41.08,41.08,3500.0,29.4191,29.4191,29.3905,29.3905,3500.0
2014-06-10 11:55:00,41.08,41.12,41.08,41.11,5500.0,29.3905,29.4191,29.3905,29.412,5500.0
2014-06-10 12:00:00,41.1,41.1,41.05,41.06,8400.0,29.4048,29.4048,29.369,29.3762,8400.0
2014-06-10 12:05:00,41.06,41.06,41.02,41.04,10600.0,29.3762,29.3762,29.3476,29.3619,10600.0
2014-06-10 12:10:00,41.04,41.09,41.04,41.09,5000.0,29.3619,29.3977,29.3619,29.3977,5000.0
2014-06-10 12:15:00,41.09,41.13,41.09,41.11,7600.0,29.3977,29.4263,29.3977,29.412,7600.0
2014-06-10 12:20:00,41.11,41.13,41.09,41.09,10000.0,29.412,29.4263,29.3977,29.3977,10000.0
2014-06-10 12:25:00,41.09,41.11,41.08,41.1,3900.0,29.3977,29.412,29.3905,29.4048,3900.0
2014-06-10 12:30:00,41.09,41.1,41.08,41.08,1400.0,29.3977,29.4048,29.3905,29.3905,1400.0
2014-06-10 12:35:00,41.08,41.09,41.07,41.08,2800.0,29.3905,29.3977,29.3834,29.3905,2800.0
2014-06-10 12:40:00,41.07,41.07,41.04,41.05,9000.0,29.3834,29.3834,29.3619,29.369,9000.0
2014-06-10 12:45:00,41.05,41.07,41.04,41.06,3200.0,29.369,29.3834,29.3619,29.3762,3200.0
2014-06-10 12:50:00,41.06,41.09,41.06,41.09,9500.0,29.3762,29.3977,29.3762,29.3977,9500.0
2014-06-10 12:55:00,41.09,41.09,41.08,41.09,3200.0,29.3977,29.3977,29.3905,29.3977,3200.0
2014-06-10 13:00:00,41.09,41.1,41.08,41.1,5100.0,29.3977,29.4048,29.3905,29.4048,5100.0
2014-06-10 13:05:00,41.1,41.1,41.08,41.08,6800.0,29.4048,29.4048,29.3905,29.3905,6800.0
2014-06-10 13:10:00,41.08,41.08,41.07,41.07,2100.0,29.3905,29.3905,29.3834,29.3834,2100.0
2014-06-10 13:15:00,41.06,41.07,41.04,41.06,4600.0,29.3762,29.3834,29.3619,29.3762,4600.0
2014-06-10 13:20:00,41.05,41.06,41.04,41.04,1100.0,29.369,29.3762,29.3619,29.3619,1100.0
2014-06-10 13:25:00,41.04,41.05,41.02,41.05,6500.0,29.3619,29.369,29.3476,29.369,6500.0
2014-06-10 13:30:00,41.06,41.06,41.05,41.06,2100.0,29.3762,29.3762,29.369,29.3762,2100.0
2014-06-10 13:35:00,41.06,41.06,41.03,41.04,11400.0,29.3762,29.3762,29.3547,29.3619,11400.0
2014-06-10 13:40:00,41.05,41.06,41.05,41.06,1400.0,29.369,29.3762,29.369,29.3762,1400.0
2014-06-10 13:45:00,41.06,41.1,41.05,41.1,8500.0,29.3762,29.4048,29.369,29.4048,8500.0
2014-06-10 13:50:00,41.1,41.12,41.1,41.11,9000.0,29.4048,29.4191,29.4048,29.412,9000.0
2014-06-10 13:55:00,41.12,41.14,41.11,41.12,8000.0,29.4191,29.4334,29.412,29.4191,8000.0
2014-06-10 14:00:00,41.12,41.14,41.12,41.14,3300.0,29.4191,29.4334,29.4191,29.4334,3300.0
2014-06-10 14:05:00,41.14,41.14,41.11,41.11,4400.0,29.4334,29.4334,29.412,29.412,4400.0
2014-06-10 14:10:00,41.11,41.12,41.1,41.11,4900.0,29.412,29.4191,29.4048,29.412,4900.0
2014-06-10 14:15:00,41.12,41.13,41.1,41.12,9500.0,29.4191,29.4263,29.4048,29.4191,9500.0
2014-06-10 14:20:00,41.12,41.14,41.12,41.13,10200.0,29.4191,29.4334,29.4191,29.4263,10200.0
2014-06-10 14:25:00,41.12,41.13,41.11,41.11,5000.0,29.4191,29.4263,29.412,29.412,5000.0
2014-06-10 14:30:00,41.11,41.12,41.11,41.11,3300.0,29.412,29.4191,29.412,29.412,3300.0
2014-06-10 14:35:00,41.11,41.13,41.1,41.13,7100.0,29.412,29.4263,29.4048,29.4263,7100.0
2014-06-10 14:40:00,41.12,41.14,41.12,41.14,4800.0,29.4191,29.4334,29.4191,29.4334,4800.0
2014-06-10 14:45:00,41.14,41.14,41.13,41.14,4900.0,29.4334,29.4334,29.4263,29.4334,4900.0
2014-06-10 14:50:00,41.14,41.14,41.13,41.13,6600.0,29.4334,29.4334,29.4263,29.4263,6600.0
2014-06-10 14:55:00,41.12,41.13,41.12,41.13,6000.0,29.4191,29.4263,29.4191,29.4263,6000.0
2014-06-10 15:00:00,41.13,41.14,41.12,41.14,5600.0,29.4263,29.4334,29.4191,29.4334,5600.0
2014-06-10 15:05:00,41.13,41.14,41.12,41.13,10100.0,29.4263,29.4334,29.4191,29.4263,10100.0
2014-06-10 15:10:00,41.13,41.13,41.12,41.13,7000.0,29.4263,29.4263,29.4191,29.4263,7000.0
2014-06-10 15:15:00,41.13,41.16,41.12,41.16,7000.0,29.4263,29.4477,29.4191,29.4477,7000.0
2014-06-10 15:20:00,41.15,41.16,41.15,41.15,7100.0,29.4406,29.4477,29.4406,29.4406,7100.0
2014-06-10 15:25:00,41.15,41.15,41.12,41.13,13200.0,29.4406,29.4406,29.4191,29.4263,13200.0
2014-06-10 15:30:00,41.14,41.17,41.13,41.16,16700.0,29.4334,29.4549,29.4263,29.4477,16700.0
2014-06-10 15:35:00,41.17,41.19,41.16,41.17,21600.0,29.4549,29.4692,29.4477,29.4549,21600.0
2014-06-10 15:40:00,41.18,41.18,41.17,41.17,6000.0,29.4621,29.4621,29.4549,29.4549,6000.0
2014-06-10 15:45:00,41.17,41.17,41.15,41.16,17000.0,29.4549,29.4549,29.4406,29.4477,17000.0
2014-06-10 15:50:00,41.15,41.18,41.15,41.17,24600.0,29.4406,29.4621,29.4406,29.4549,24600.0
2014-06-10 15:55:00,41.17,41.17,41.12,41.13,88300.0,29.4549,29.4549,29.4191,29.4263,88300.0
2014-06-11 09:30:00,41.07,41.07,40.87,40.94,28000.0,29.3834,29.3834,29.2403,29.2903,28000.0
2014-06-11 09:35:00,40.94,40.99,40.92,40.95,14100.0,29.2903,29.3261,29.276,29.2975,14100.0
2014-06-11 09:40:00,40.98,40.98,40.91,40.94,4000.0,29.319,29.319,29.2689,29.2903,4000.0
2014-06-11 09:45:00,40.97,40.99,40.95,40.97,16200.0,29.3118,29.3261,29.2975,29.3118,16200.0
2014-06-11 09:50:00,40.97,41.02,40.96,40.96,10500.0,29.3118,29.3476,29.3047,29.3047,10500.0
2014-06-11 09:55:00,40.96,41.01,40.96,40.99,10400.0,29.3047,29.3404,29.3047,29.3261,10400.0
2014-06-11 10:00:00,40.98,41.05,40.98,41.04,8600.0,29.319,29.369,29.319,29.3619,8600.0
2014-06-11 10:05:00,41.05,41.05,41.0,41.01,8700.0,29.369,29.369,29.3333,29.3404,8700.0
2014-06-11 10:10:00,41.0,41.0,40.95,40.95,6800.0,29.3333,29.3333,29.2975,29.2975,6800.0
2014-06-11 10:15:00,40.95,40.95,40.93,40.93,13400.0,29.2975,29.2975,29.2832,29.2832,13400.0
2014-06-11 10:20:00,40.94,40.94,40.86,40.86,22200.0,29.2903,29.2903,29.2331,29.2331,22200.0
2014-06-11 10:25:00,40.86,40.89,40.83,40.88,21800.0,29.2331,29.2546,29.2116,29.2474,21800.0
2014-06-11 10:30:00,40.87,40.88,40.85,40.86,10100.0,29.2403,29.2474,29.226,29.2331,10100.0
2014-06-11 10:35:00,40.85,40.88,40.84,40.88,9800.0,29.226,29.2474,29.2188,29.2474,9800.0
2014-06-11 10:40:00,40.89,40.91,40.87,40.87,7700.0,29.2546,29.2689,29.2403,29.2403,7700.0
2014-06-11 10:45:00,40.86,40.91,40.86,40.89,13100.0,29.2331,29.2689,29.2331,29.2546,13100.0
2014-06-11 10:50:00,40.89,40.89,40.85,40.89,5300.0,29.2546,29.2546,29.226,29.2546,5300.0
2014-06-11 10:55:00,40.9,40.91,40.84,40.84,7900.0,29.2617,29.2689,29.2188,29.2188,7900.0
2014-06-11 11:00:00,40.84,40.87,40.84,40.84,18500.0,29.2188,29.2403,29.2188,29.2188,18500.0
2014-06-11 11:05:00,40.85,40.85,40.84,40.84,8300.0,29.226,29.226,29.2188,29.2188,8300.0
2014-06-11 11:10:00,40.83,40.9,40.83,40.89,13600.0,29.2116,29.2617,29.2116,29.2546,13600.0
2014-06-11 11:15:00,40.89,40.89,40.86,40.86,10100.0,29.2546,29.2546,29.2331,29.2331,10100.0
2014-06-11 11:20:00,40.86,40.89,40.86,40.88,6400.0,29.2331,29.2546,29.2331,29.2474,6400.0
2014-06-11 11:25:00,40.88,40.92,40.88,40.91,11200.0,29.2474,29.276,29.2474,29.2689,11200.0
2014-06-11 11:30:00,40.92,40.95,40.91,40.91,6100.0,29.276,29.2975,29.2689,29.2689,6100.0
2014-06-11 11:35:00,40.91,40.91,40.89,40.89,6300.0,29.2689,29.2689,29.2546,29.2546,6300.0
2014-06-11 11:40:00,40.89,40.92,40.89,40.89,6400.0,29.2546,29.276,29.2546,29.2546,6400.0
2014-06-11 11:45:00,40.88,40.91,40.87,40.88,7500.0,29.2474,29.2689,29.2403,29.2474,7500.0
2014-06-11 11:50:00,40.88,40.89,40.87,40.87,15700.0,29.2474,29.2546,29.2403,29.2403,15700.0
2014-06-11 11:55:00,40.86,40.88,40.85,40.87,17600.0,29.2331,29.2474,29.226,29.2403,17600.0
2014-06-11 12:00:00,40.87,40.87,40.86,40.87,14200.0,29.2403,29.2403,29.2331,29.2403,14200.0
2014-06-11 12:05:00,40.86,40.88,40.86,40.87,8200.0,29.2331,29.2474,29.2331,29.2403,8200.0
2014-06-11 12:10:00,40.86,40.87,40.85,40.85,6000.0,29.2331,29.2403,29.226,29.226,6000.0
2014-06-11 12:15:00,40.85,40.87,40.84,40.86,17400.0,29.226,29.2403,29.2188,29.2331,17400.0
2014-06-11 12:20:00,40.86,40.86,40.85,40.85,3500.0,29.2331,29.2331,29.226,29.226,3500.0
2014-06-11 12:25:00,40.85,40.85,40.84,40.85,8200.0,29.226,29.226,29.2188,29.226,8200.0
2014-06-11 12:30:00,40.86,40.86,40.84,40.84,7300.0,29.2331,29.2331,29.2188,29.2188,7300.0
2014-06-11 12:35:00,40.85,40.87,40.84,40.87,6000.0,29.226,29.2403,29.2188,29.2403,6000.0
2014-06-11 12:40:00,40.86,40.86,40.83,40.84,10000.0,29.2331,29.2331,29.2116,29.2188,10000.0
2014-06-11 12:45:00,40.83,40.85,40.83,40.85,3200.0,29.2116,29.226,29.2116,29.226,3200.0
2014-06-11 12:50:00,40.84,40.85,40.83,40.84,5000.0,29.2188,29.226,29.2116,29.2188,5000.0
2014-06-11 12:55:00,40.83,40.85,40.83,40.83,8000.0,29.2116,29.226,29.2116,29.2116,8000.0
2014-06-11 13:00:00,40.84,40.84,40.79,40.79,7300.0,29.2188,29.2188,29.183,29.183,7300.0
2014-06-11 13:05:00,40.8,40.81,40.79,40.81,5500.0,29.1902,29.1973,29.183,29.1973,5500.0
2014-06-11 13:10:00,40.8,40.8,40.78,40.78,5400.0,29.1902,29.1902,29.1759,29.1759,5400.0
2014-06-11 13:15:00,40.78,40.8,40.78,40.8,5800.0,29.1759,29.1902,29.1759,29.1902,5800.0
2014-06-11 13:20:00,40.8,40.82,40.79,40.81,4300.0,29.1902,29.2045,29.183,29.1973,4300.0
2014-06-11 13:25:00,40.81,40.84,40.81,40.84,4100.0,29.1973,29.2188,29.1973,29.2188,4100.0
2014-06-11 13:30:00,40.85,40.85,40.83,40.84,3400.0,29.226,29.226,29.2116,29.2188,3400.0
2014-06-11 13:35:00,40.84,40.84,40.82,40.84,10800.0,29.2188,29.2188,29.2045,29.2188,10800.0
2014-06-11 13:40:00,40.84,40.87,40.84,40.87,9200.0,29.2188,29.2403,29.2188,29.2403,9200.0
2014-06-11 13:45:00,40.87,40.87,40.83,40.83,6400.0,29.2403,29.2403,29.2116,29.2116,6400.0
2014-06-11 13:50:00,40.83,40.85,40.82,40.84,8500.0,29.2116,29.226,29.2045,29.2188,8500.0
2014-06-11 13:55:00,40.84,40.85,40.82,40.82,7400.0,29.2188,29.226,29.2045,29.2045,7400.0
2014-06-11 14:00:00,40.82,40.83,40.8,40.81,7500.0,29.2045,29.2116,29.1902,29.1973,7500.0
2014-06-11 14:05:00,40.8,40.8,40.77,40.78,5400.0,29.1902,29.1902,29.1687,29.1759,5400.0
2014-06-11 14:10:00,40.77,40.82,40.76,40.78,7100.0,29.1687,29.2045,29.1616,29.1759,7100.0
2014-06-11 14:15:00,40.78,40.82,40.78,40.82,3600.0,29.1759,29.2045,29.1759,29.2045,3600.0
2014-06-11 14:20:00,40.82,40.82,40.8,40.81,5800.0,29.2045,29.2045,29.1902,29.1973,5800.0
2014-06-11 14:25:00,40.8,40.84,40.8,40.83,5900.0,29.1902,29.2188,29.1902,29.2116,5900.0
2014-06-11 14:30:00,40.84,40.86,40.83,40.85,6400.0,29.2188,29.2331,29.2116,29.226,6400.0
2014-06-11 14:35:00,40.86,40.88,40.85,40.88,5400.0,29.2331,29.2474,29.226,29.2474,5400.0
2014-06-11 14:40:00,40.88,40.89,40.87,40.88,3600.0,29.2474,29.2546,29.2403,29.2474,3600.0
2014-06-11 14:45:00,40.88,40.91,40.88,40.89,15500.0,29.2474,29.2689,29.2474,29.2546,15500.0
2014-06-11 14:50:00,40.89,40.89,40.86,40.87,5600.0,29.2546,29.2546,29.2331,29.2403,5600.0
2014-06-11 14:55:00,40.87,40.88,40.86,40.86,13400.0,29.2403,29.2474,29.2331,29.2331,13400.0
2014-06-11 15:00:00,40.87,40.89,40.86,40.88,7000.0,29.2403,29.2546,29.2331,29.2474,7000.0
2014-06-11 15:05:00,40.88,40.88,40.87,40.88,3400.0,29.2474,29.2474,29.2403,29.2474,3400.0
2014-06-11 15:10:00,40.88,40.94,40.87,40.93,33800.0,29.2474,29.2903,29.2403,29.2832,33800.0
2014-06-11 15:15:00,40.93,40.96,40.93,40.96,26600.0,29.2832,29.3047,29.2832,29.3047,26600.0
2014-06-11 15:20:00,40.96,40.98,40.95,40.98,24500.0,29.3047,29.319,29.2975,29.319,24500.0
2014-06-11 15:25:00,40.97,40.99,40.95,40.98,19200.0,29.3118,29.3261,29.2975,29.319,19200.0
2014-06-11 15:30:00,40.98,41.01,40.97,41.01,25600.0,29.319,29.3404,29.3118,29.3404,25600.0
2014-06-11 15:35:00,41.0,41.01,40.97,40.98,18400.0,29.3333,29.3404,29.3118,29.319,18400.0
2014-06-11 15:40:00,40.98,40.99,40.97,40.98,11600.0,29.319,29.3261,29.3118,29.319,11600.0
2014-06-11 15:45:00,40.98,41.01,40.97,41.0,27600.0,29.319,29.3404,29.3118,29.3333,27600.0
2014-06-11 15:50:00,41.0,41.0,40.98,40.98,38100.0,29.3333,29.3333,29.319,29.319,38100.0
2014-06-11 15:55:00,40.98,40.98,40.96,40.97,66000.0,29.319,29.319,29.3047,29.3118,66000.0
2014-06-12 09:30:00,40.77,40.89,40.76,40.77,21000.0,29.1687,29.2546,29.1616,29.1687,21000.0
2014-06-12 09:35:00,40.78,40.81,40.69,40.74,12800.0,29.1759,29.1973,29.1115,29.1473,12800.0
2014-06-12 09:40:00,40.74,40.8,40.72,40.76,7600.0,29.1473,29.1902,29.1329,29.1616,7600.0
2014-06-12 09:45:00,40.75,40.82,40.75,40.8,6500.0,29.1544,29.2045,29.1544,29.1902,6500.0
2014-06-12 09:50:00,40.8,40.86,40.79,40.83,10200.0,29.1902,29.2331,29.183,29.2116,10200.0
2014-06-12 09:55:00,40.83,40.87,40.79,40.87,10800.0,29.2116,29.2403,29.183,29.2403,10800.0
2014-06-12 10:00:00,40.86,41.02,40.86,40.97,59300.0,29.2331,29.3476,29.2331,29.3118,59300.0
2014-06-12 10:05:00,40.97,40.98,40.93,40.93,9900.0,29.3118,29.319,29.2832,29.2832,9900.0
2014-06-12 10:10:00,40.92,40.96,40.91,40.94,24800.0,29.276,29.3047,29.2689,29.2903,24800.0
2014-06-12 10:15:00,40.93,40.97,40.92,40.96,21200.0,29.2832,29.3118,29.276,29.3047,21200.0
2014-06-12 10:20:00,40.95,40.97,40.95,40.95,9400.0,29.2975,29.3118,29.2975,29.2975,9400.0
2014-06-12 10:25:00,40.95,40.95,40.88,40.88,68600.0,29.2975,29.2975,29.2474,29.2474,68600.0
2014-06-12 10:30:00,40.88,40.9,40.85,40.86,12300.0,29.2474,29.2617,29.226,29.2331,12300.0
2014-06-12 10:35:00,40.86,40.86,40.82,40.85,17500.0,29.2331,29.2331,29.2045,29.226,17500.0
2014-06-12 10:40:00,40.84,40.84,40.79,40.81,8500.0,29.2188,29.2188,29.183,29.1973,8500.0
2014-06-12 10:45:00,40.81,40.84,40.79,40.84,14600.0,29.1973,29.2188,29.183,29.2188,14600.0
2014-06-12 10:50:00,40.83,40.91,40.81,40.89,31100.0,29.2116,29.2689,29.1973,29.2546,31100.0
2014-06-12 10:55:00,40.88,40.89,40.86,40.86,13700.0,29.2474,29.2546,29.2331,29.2331,13700.0
2014-06-12 11:00:00,40.86,40.88,40.83,40.88,14000.0,29.2331,29.2474,29.2116,29.2474,14000.0
2014-06-12 11:05:00,40.89,40.94,40.89,40.94,14700.0,29.2546,29.2903,29.2546,29.2903,14700.0
2014-06-12 11:10:00,40.95,40.96,40.94,40.94,7500.0,29.2975,29.3047,29.2903,29.2903,7500.0
2014-06-12 11:15:00,40.94,40.96,40.94,40.95,2700.0,29.2903,29.3047,29.2903,29.2975,2700.0
2014-06-12 11:20:00,40.96,40.96,40.94,40.96,9600.0,29.3047,29.3047,29.2903,29.3047,9600.0
2014-06-12 11:25:00,40.96,41.02,40.96,40.99,14400.0,29.3047,29.3476,29.3047,29.3261,14400.0
2014-06-12 11:30:00,40.99,41.0,40.98,40.98,6400.0,29.3261,29.3333,29.319,29.319,6400.0
2014-06-12 11:35:00,40.98,41.01,40.98,41.0,5500.0,29.319,29.3404,29.319,29.3333,5500.0
2014-06-12 11:40:00,40.99,40.99,40.97,40.97,5500.0,29.3261,29.3261,29.3118,29.3118,5500.0
2014-06-12 11:45:00,40.97,40.99,40.96,40.99,7900.0,29.3118,29.3261,29.3047,29.3261,7900.0
2014-06-12 11:50:00,40.99,41.0,40.96,40.98,13600.0,29.3261,29.3333,29.3047,29.319,13600.0
2014-06-12 11:55:00,40.98,40.98,40.97,40.97,3400.0,29.319,29.319,29.3118,29.3118,3400.0
2014-06-12 12:00:00,40.97,40.98,40.95,40.95,12300.0,29.3118,29.319,29.2975,29.2975,12300.0
2014-06-12 12:05:00,40.95,40.96,40.93,40.96,5100.0,29.2975,29.3047,29.2832,29.3047,5100.0
2014-06-12 12:10:00,40.95,40.95,40.93,40.93,5900.0,29.2975,29.2975,29.2832,29.2832,5900.0
2014-06-12 12:15:00,40.93,40.93,40.92,40.92,2900.0,29.2832,29.2832,29.276,29.276,2900.0
2014-06-12 12:20:00,40.92,40.95,40.91,40.95,7500.0,29.276,29.2975,29.2689,29.2975,7500.0
2014-06-12 12:25:00,40.95,40.96,40.95,40.95,4300.0,29.2975,29.3047,29.2975,29.2975,4300.0
2014-06-12 12:30:00,40.94,40.95,40.94,40.95,1900.0,29.2903,29.2975,29.2903,29.2975,1900.0
2014-06-12 12:35:00,40.94,40.94,40.92,40.92,2700.0,29.2903,29.2903,29.276,29.276,2700.0
2014-06-12 12:40:00,40.93,40.93,40.9,40.9,4900.0,29.2832,29.2832,29.2617,29.2617,4900.0
2014-06-12 12:45:00,40.9,40.9,40.89,40.9,5000.0,29.2617,29.2617,29.2546,29.2617,5000.0
2014-06-12 12:50:00,40.91,40.91,40.86,40.87,7000.0,29.2689,29.2689,29.2331,29.2403,7000.0
2014-06-12 12:55:00,40.86,40.89,40.84,40.88,15000.0,29.2331,29.2546,29.2188,29.2474,15000.0
2014-06-12 13:00:00,40.88,40.88,40.83,40.85,4400.0,29.2474,29.2474,29.2116,29.226,4400.0
2014-06-12 13:05:00,40.85,40.86,40.82,40.85,6000.0,29.226,29.2331,29.2045,29.226,6000.0
2014-06-12 13:10:00,40.85,40.87,40.82,40.82,6000.0,29.226,29.2403,29.2045,29.2045,6000.0
2014-06-12 13:15:00,40.82,40.84,40.81,40.81,6800.0,29.2045,29.2188,29.1973,29.1973,6800.0
2014-06-12 13:20:00,40.81,40.82,40.8,40.8,4300.0,29.1973,29.2045,29.1902,29.1902,4300.0
2014-06-12 13:25:00,40.8,40.82,40.8,40.82,7100.0,29.1902,29.2045,29.1902,29.2045,7100.0
2014-06-12 13:30:00,40.81,40.82,40.78,40.81,12300.0,29.1973,29.2045,29.1759,29.1973,12300.0
2014-06-12 13:35:00,40.81,40.81,40.79,40.8,5700.0,29.1973,29.1973,29.183,29.1902,5700.0
2014-06-12 13:40:00,40.81,40.83,40.8,40.81,9500.0,29.1973,29.2116,29.1902,29.1973,9500.0
2014-06-12 13:45:00,40.82,40.82,40.79,40.8,14500.0,29.2045,29.2045,29.183,29.1902,14500.0
2014-06-12 13:50:00,40.79,40.8,40.76,40.77,9700.0,29.183,29.1902,29.1616,29.1687,9700.0
2014-06-12 13:55:00,40.76,40.78,40.74,40.78,10200.0,29.1616,29.1759,29.1473,29.1759,10200.0
2014-06-12 14:00:00,40.77,40.79,40.76,40.79,5500.0,29.1687,29.183,29.1616,29.183,5500.0
2014-06-12 14:05:00,40.79,40.8,40.77,40.77,8100.0,29.183,29.1902,29.1687,29.1687,8100.0
2014-06-12 14:10:00,40.78,40.8,40.78,40.79,2600.0,29.1759,29.1902,29.1759,29.183,2600.0
2014-06-12 14:15:00,40.79,40.82,40.79,40.8,18100.0,29.183,29.2045,29.183,29.1902,18100.0
2014-06-12 14:20:00,40.81,40.81,40.77,40.77,11200.0,29.1973,29.1973,29.1687,29.1687,11200.0
2014-06-12 14:25:00,40.78,40.8,40.77,40.79,8400.0,29.1759,29.1902,29.1687,29.183,8400.0
2014-06-12 14:30:00,40.79,40.79,40.76,40.79,6100.0,29.183,29.183,29.1616,29.183,6100.0
2014-06-12 14:35:00,40.79,40.79,40.76,40.78,9100.0,29.183,29.183,29.1616,29.1759,9100.0
2014-06-12 14:40:00,40.78,40.8,40.77,40.79,10500.0,29.1759,29.1902,29.1687,29.183,10500.0
2014-06-12 14:45:00,40.78,40.79,40.77,40.77,11100.0,29.1759,29.183,29.1687,29.1687,11100.0
2014-06-12 14:50:00,40.78,40.78,40.71,40.73,12100.0,29.1759,29.1759,29.1258,29.1401,12100.0
2014-06-12 14:55:00,40.73,40.74,40.7,40.7,9300.0,29.1401,29.1473,29.1186,29.1186,9300.0
2014-06-12 15:00:00,40.71,40.71,40.68,40.7,12100.0,29.1258,29.1258,29.1043,29.1186,12100.0
2014-06-12 15:05:00,40.7,40.71,40.67,40.68,13800.0,29.1186,29.1258,29.0972,29.1043,13800.0
2014-06-12 15:10:00,40.68,40.71,40.66,40.7,17600.0,29.1043,29.1258,29.09,29.1186,17600.0
2014-06-12 15:15:00,40.7,40.72,40.7,40.71,9000.0,29.1186,29.1329,29.1186,29.1258,9000.0
2014-06-12 15:20:00,40.72,40.75,40.7,40.73,19300.0,29.1329,29.1544,29.1186,29.1401,19300.0
2014-06-12 15:25:00,40.73,40.73,40.7,40.71,12100.0,29.1401,29.1401,29.1186,29.1258,12100.0
2014-06-12 15:30:00,40.7,40.72,40.69,40.71,13500.0,29.1186,29.1329,29.1115,29.1258,13500.0
2014-06-12 15:35:00,40.71,40.72,40.65,40.65,17800.0,29.1258,29.1329,29.0829,29.0829,17800.0
2014-06-12 15:40:00,40.66,40.74,40.66,40.74,21400.0,29.09,29.1473,29.09,29.1473,21400.0
2014-06-12 15:45:00,40.73,40.76,40.73,40.75,23800.0,29.1401,29.1616,29.1401,29.1544,23800.0
2014-06-12 15:50:00,40.75,40.8,40.74,40.8,31800.0,29.1544,29.1902,29.1473,29.1902,31800.0
2014-06-12 15:55:00,40.8,40.82,40.79,40.82,46800.0,29.1902,29.2045,29.183,29.2045,46800.0
2014-06-13 09:30:00,40.93,40.97,40.89,40.89,26900.0,29.2832,29.3118,29.2546,29.2546,26900.0
2014-06-13 09:35:00,40.89,41.02,40.89,41.0,9600.0,29.2546,29.3476,29.2546,29.3333,9600.0
2014-06-13 09:40:00,40.99,41.06,40.92,41.06,15800.0,29.3261,29.3762,29.276,29.3762,15800.0
2014-06-13 09:45:00,41.05,41.11,41.05,41.08,13100.0,29.369,29.412,29.369,29.3905,13100.0
2014-06-13 09:50:00,41.08,41.1,41.04,41.05,12900.0,29.3905,29.4048,29.3619,29.369,12900.0
2014-06-13 09:55:00,41.03,41.11,40.98,41.11,13200.0,29.3547,29.412,29.319,29.412,13200.0
2014-06-13 10:00:00,41.1,41.11,40.99,40.99,14400.0,29.4048,29.412,29.3261,29.3261,14400.0
2014-06-13 10:05:00,40.98,41.01,40.95,40.98,13700.0,29.319,29.3404,29.2975,29.319,13700.0
2014-06-13 10:10:00,40.99,41.01,40.93,40.94,9500.0,29.3261,29.3404,29.2832,29.2903,9500.0
2014-06-13 10:15:00,40.94,41.04,40.93,41.03,13100.0,29.2903,29.3619,29.2832,29.3547,13100.0
2014-06-13 10:20:00,41.03,41.12,41.01,41.1,16700.0,29.3547,29.4191,29.3404,29.4048,16700.0
2014-06-13 10:25:00,41.1,41.12,41.05,41.05,7200.0,29.4048,29.4191,29.369,29.369,7200.0
2014-06-13 10:30:00,41.04,41.14,41.04,41.13,14200.0,29.3619,29.4334,29.3619,29.4263,14200.0
2014-06-13 10:35:00,41.13,41.15,41.12,41.13,6000.0,29.4263,29.4406,29.4191,29.4263,6000.0
2014-06-13 10:40:00,41.14,41.18,41.13,41.18,7100.0,29.4334,29.4621,29.4263,29.4621,7100.0
2014-06-13 10:45:00,41.17,41.18,41.13,41.14,4100.0,29.4549,29.4621,29.4263,29.4334,4100.0
2014-06-13 10:50:00,41.13,41.15,41.12,41.15,7100.0,29.4263,29.4406,29.4191,29.4406,7100.0
2014-06-13 10:55:00,41.14,41.15,41.11,41.15,3500.0,29.4334,29.4406,29.412,29.4406,3500.0
2014-06-13 11:00:00,41.16,41.16,41.13,41.16,6000.0,29.4477,29.4477,29.4263,29.4477,6000.0
2014-06-13 11:05:00,41.17,41.18,41.14,41.15,9400.0,29.4549,29.4621,29.4334,29.4406,9400.0
2014-06-13 11:10:00,41.15,41.16,41.11,41.11,4500.0,29.4406,29.4477,29.412,29.412,4500.0
2014-06-13 11:15:00,41.11,41.11,41.1,41.1,5600.0,29.412,29.412,29.4048,29.4048,5600.0
2014-06-13 11:20:00,41.09,41.1,41.06,41.1,21600.0,29.3977,29.4048,29.3762,29.4048,21600.0
2014-06-13 11:25:00,41.1,41.12,41.09,41.09,10200.0,29.4048,29.4191,29.3977,29.3977,10200.0
2014-06-13 11:30:00,41.09,41.09,41.04,41.04,6300.0,29.3977,29.3977,29.3619,29.3619,6300.0
2014-06-13 11:35:00,41.03,41.07,41.03,41.07,3100.0,29.3547,29.3834,29.3547,29.3834,3100.0
2014-06-13 11:40:00,41.07,41.08,41.07,41.08,5100.0,29.3834,29.3905,29.3834,29.3905,5100.0
2014-06-13 11:45:00,41.09,41.09,41.06,41.06,6500.0,29.3977,29.3977,29.3762,29.3762,6500.0
2014-06-13 11:50:00,41.07,41.1,41.07,41.09,9300.0,29.3834,29.4048,29.3834,29.3977,9300.0
2014-06-13 11:55:00,41.1,41.1,41.06,41.06,5500.0,29.4048,29.4048,29.3762,29.3762,5500.0
2014-06-13 12:00:00,41.06,41.08,41.06,41.07,10800.0,29.3762,29.3905,29.3762,29.3834,10800.0
2014-06-13 12:05:00,41.06,41.07,41.05,41.06,11100.0,29.3762,29.3834,29.369,29.3762,11100.0
2014-06-13 12:10:00,41.06,41.06,41.02,41.02,8000.0,29.3762,29.3762,29.3476,29.3476,8000.0
2014-06-13 12:15:00,41.02,41.06,41.02,41.04,11400.0,29.3476,29.3762,29.3476,29.3619,11400.0
2014-06-13 12:20:00,41.04,41.05,41.04,41.05,8100.0,29.3619,29.369,29.3619,29.369,8100.0
2014-06-13 12:25:00,41.05,41.07,41.04,41.06,16400.0,29.369,29.3834,29.3619,29.3762,16400.0
2014-06-13 12:30:00,41.06,41.06,41.04,41.05,4000.0,29.3762,29.3762,29.3619,29.369,4000.0
2014-06-13 12:35:00,41.05,41.06,41.02,41.03,5600.0,29.369,29.3762,29.3476,29.3547,5600.0
2014-06-13 12:40:00,41.03,41.04,41.02,41.04,8200.0,29.3547,29.3619,29.3476,29.3619,8200.0
2014-06-13 12:45:00,41.03,41.05,41.03,41.04,5400.0,29.3547,29.369,29.3547,29.3619,5400.0
2014-06-13 12:50:00,41.04,41.06,41.03,41.05,6800.0,29.3619,29.3762,29.3547,29.369,6800.0
2014-06-13 12:55:00,41.06,41.06,41.04,41.05,3100.0,29.3762,29.3762,29.3619,29.369,3100.0
2014-06-13 13:00:00,41.05,41.09,41.04,41.08,10100.0,29.369,29.3977,29.3619,29.3905,10100.0
2014-06-13 13:05:00,41.07,41.08,41.05,41.05,4400.0,29.3834,29.3905,29.369,29.369,4400.0
2014-06-13 13:10:00,41.05,41.05,41.04,41.05,6200.0,29.369,29.369,29.3619,29.369,6200.0
2014-06-13 13:15:00,41.04,41.06,41.03,41.04,9800.0,29.3619,29.3762,29.3547,29.3619,9800.0
2014-06-13 13:20:00,41.04,41.05,41.03,41.04,5300.0,29.3619,29.369,29.3547,29.3619,5300.0
2014-06-13 13:25:00,41.05,41.07,41.04,41.06,7700.0,29.369,29.3834,29.3619,29.3762,7700.0
2014-06-13 13:30:00,41.06,41.06,41.03,41.05,10200.0,29.3762,29.3762,29.3547,29.369,10200.0
2014-06-13 13:35:00,41.04,41.05,41.04,41.04,2200.0,29.3619,29.369,29.3619,29.3619,2200.0
2014-06-13 13:40:00,41.04,41.05,41.03,41.05,7600.0,29.3619,29.369,29.3547,29.369,7600.0
2014-06-13 13:45:00,41.06,41.08,41.05,41.05,25600.0,29.3762,29.3905,29.369,29.369,25600.0
2014-06-13 13:50:00,41.05,41.1,41.05,41.1,13000.0,29.369,29.4048,29.369,29.4048,13000.0
2014-06-13 13:55:00,41.11,41.12,41.11,41.12,6500.0,29.412,29.4191,29.412,29.4191,6500.0
2014-06-13 14:00:00,41.12,41.12,41.09,41.11,9000.0,29.4191,29.4191,29.3977,29.412,9000.0
2014-06-13 14:05:00,41.1,41.12,41.09,41.1,7400.0,29.4048,29.4191,29.3977,29.4048,7400.0
2014-06-13 14:10:00,41.1,41.11,41.09,41.09,5300.0,29.4048,29.412,29.3977,29.3977,5300.0
2014-06-13 14:15:00,41.09,41.15,41.09,41.14,12900.0,29.3977,29.4406,29.3977,29.4334,12900.0
2014-06-13 14:20:00,41.14,41.14,41.11,41.11,6200.0,29.4334,29.4334,29.412,29.412,6200.0
2014-06-13 14:25:00,41.11,41.12,41.09,41.12,5400.0,29.412,29.4191,29.3977,29.4191,5400.0
2014-06-13 14:30:00,41.11,41.12,41.09,41.09,6600.0,29.412,29.4191,29.3977,29.3977,6600.0
2014-06-13 14:35:00,41.09,41.09,41.07,41.08,7700.0,29.3977,29.3977,29.3834,29.3905,7700.0
2014-06-13 14:40:00,41.09,41.09,41.07,41.07,8300.0,29.3977,29.3977,29.3834,29.3834,8300.0
2014-06-13 14:45:00,41.08,41.09,41.08,41.09,3500.0,29.3905,29.3977,29.3905,29.3977,3500.0
2014-06-13 14:50:00,41.09,41.1,41.08,41.1,5700.0,29.3977,29.4048,29.3905,29.4048,5700.0
2014-06-13 14:55:00,41.09,41.1,41.08,41.09,5900.0,29.3977,29.4048,29.3905,29.3977,5900.0
2014-06-13 15:00:00,41.09,41.11,41.08,41.08,5100.0,29.3977,29.412,29.3905,29.3905,5100.0
2014-06-13 15:05:00,41.08,41.15,41.08,41.13,10700.0,29.3905,29.4406,29.3905,29.4263,10700.0
2014-06-13 15:10:00,41.14,41.14,41.1,41.1,4600.0,29.4334,29.4334,29.4048,29.4048,4600.0
2014-06-13 15:15:00,41.1,41.11,41.07,41.08,15200.0,29.4048,29.412,29.3834,29.3905,15200.0
2014-06-13 15:20:00,41.07,41.07,41.02,41.02,9500.0,29.3834,29.3834,29.3476,29.3476,9500.0
2014-06-13 15:25:00,41.02,41.04,41.0,41.02,17400.0,29.3476,29.3619,29.3333,29.3476,17400.0
2014-06-13 15:30:00,41.01,41.02,41.0,41.01,8600.0,29.3404,29.3476,29.3333,29.3404,8600.0
2014-06-13 15:35:00,41.01,41.05,40.99,41.04,16300.0,29.3404,29.369,29.3261,29.3619,16300.0
2014-06-13 15:40:00,41.03,41.05,40.82,41.03,20400.0,29.3547,29.369,29.2045,29.3547,20400.0
2014-06-13 15:45:00,41.02,41.05,40.98,41.03,18500.0,29.3476,29.369,29.319,29.3547,18500.0
2014-06-13 15:50:00,41.04,41.07,41.04,41.06,39700.0,29.3619,29.3834,29.3619,29.3762,39700.0
2014-06-13 15:55:00,41.06,41.11,41.05,41.1,75600.0,29.3762,29.412,29.369,29.4048,75600.0
2014-06-16 09:30:00,40.95,41.19,40.84,41.13,42700.0,29.2975,29.4692,29.2188,29.4263,42700.0
2014-06-16 09:35:00,41.15,41.31,41.13,41.27,31100.0,29.4406,29.5551,29.4263,29.5264,31100.0
2014-06-16 09:40:00,41.28,41.32,41.28,41.29,17600.0,29.5336,29.5622,29.5336,29.5408,17600.0
2014-06-16 09:45:00,41.29,41.33,41.28,41.31,21400.0,29.5408,29.5694,29.5336,29.5551,21400.0
2014-06-16 09:50:00,41.32,41.32,41.24,41.24,15800.0,29.5622,29.5622,29.505,29.505,15800.0
2014-06-16 09:55:00,41.24,41.26,41.21,41.22,35400.0,29.505,29.5193,29.4835,29.4907,35400.0
2014-06-16 10:00:00,41.23,41.27,41.2,41.27,8800.0,29.4978,29.5264,29.4764,29.5264,8800.0
2014-06-16 10:05:00,41.27,41.31,41.26,41.26,7200.0,29.5264,29.5551,29.5193,29.5193,7200.0
2014-06-16 10:10:00,41.26,41.31,41.26,41.27,10900.0,29.5193,29.5551,29.5193,29.5264,10900.0
2014-06-16 10:15:00,41.28,41.3,41.26,41.26,4700.0,29.5336,29.5479,29.5193,29.5193,4700.0
2014-06-16 10:20:00,41.27,41.28,41.26,41.26,8700.0,29.5264,29.5336,29.5193,29.5193,8700.0
2014-06-16 10:25:00,41.26,41.26,41.22,41.25,7400.0,29.5193,29.5193,29.4907,29.5121,7400.0
2014-06-16 10:30:00,41.25,41.28,41.21,41.21,7200.0,29.5121,29.5336,29.4835,29.4835,7200.0
2014-06-16 10:35:00,41.22,41.23,41.19,41.2,9000.0,29.4907,29.4978,29.4692,29.4764,9000.0
2014-06-16 10:40:00,41.18,41.24,41.18,41.24,7400.0,29.4621,29.505,29.4621,29.505,7400.0
2014-06-16 10:45:00,41.23,41.23,41.22,41.22,3900.0,29.4978,29.4978,29.4907,29.4907,3900.0
2014-06-16 10:50:00,41.22,41.24,41.2,41.22,6200.0,29.4907,29.505,29.4764,29.4907,6200.0
2014-06-16 10:55:00,41.22,41.25,41.2,41.23,5400.0,29.4907,29.5121,29.4764,29.4978,5400.0
2014-06-16 11:00:00,41.24,41.24,41.18,41.19,8600.0,29.505,29.505,29.4621,29.4692,8600.0
2014-06-16 11:05:00,41.19,41.19,41.13,41.15,9700.0,29.4692,29.4692,29.4263,29.4406,9700.0
2014-06-16 11:10:00,41.15,41.16,41.13,41.13,5400.0,29.4406,29.4477,29.4263,29.4263,5400.0
2014-06-16 11:15:00,41.14,41.14,41.08,41.1,3400.0,29.4334,29.4334,29.3905,29.4048,3400.0
2014-06-16 11:20:00,41.1,41.11,41.08,41.11,3000.0,29.4048,29.412,29.3905,29.412,3000.0
2014-06-16 11:25:00,41.11,41.11,41.06,41.06,5800.0,29.412,29.412,29.3762,29.3762,5800.0
2014-06-16 11:30:00,41.06,41.06,41.01,41.02,11300.0,29.3762,29.3762,29.3404,29.3476,11300.0
2014-06-16 11:35:00,41.03,41.04,40.99,41.01,4600.0,29.3547,29.3619,29.3261,29.3404,4600.0
2014-06-16 11:40:00,41.01,41.04,41.0,41.04,4200.0,29.3404,29.3619,29.3333,29.3619,4200.0
2014-06-16 11:45:00,41.05,41.06,41.04,41.05,4700.0,29.369,29.3762,29.3619,29.369,4700.0
2014-06-16 11:50:00,41.05,41.07,41.04,41.05,9400.0,29.369,29.3834,29.3619,29.369,9400.0
2014-06-16 11:55:00,41.06,41.07,41.05,41.07,5300.0,29.3762,29.3834,29.369,29.3834,5300.0
2014-06-16 12:00:00,41.06,41.06,41.05,41.05,3500.0,29.3762,29.3762,29.369,29.369,3500.0
2014-06-16 12:05:00,41.06,41.07,41.05,41.07,5400.0,29.3762,29.3834,29.369,29.3834,5400.0
2014-06-16 12:10:00,41.08,41.11,41.08,41.1,4500.0,29.3905,29.412,29.3905,29.4048,4500.0
2014-06-16 12:15:00,41.1,41.11,41.08,41.08,6600.0,29.4048,29.412,29.3905,29.3905,6600.0
2014-06-16 12:20:00,41.09,41.15,41.09,41.15,9200.0,29.3977,29.4406,29.3977,29.4406,9200.0
2014-06-16 12:25:00,41.14,41.16,41.14,41.15,2400.0,29.4334,29.4477,29.4334,29.4406,2400.0
2014-06-16 12:30:00,41.14,41.14,41.1,41.11,5600.0,29.4334,29.4334,29.4048,29.412,5600.0
2014-06-16 12:35:00,41.11,41.11,41.09,41.09,5800.0,29.412,29.412,29.3977,29.3977,5800.0
2014-06-16 12:40:00,41.1,41.12,41.09,41.12,2400.0,29.4048,29.4191,29.3977,29.4191,2400.0
2014-06-16 12:45:00,41.11,41.14,41.1,41.13,7800.0,29.412,29.4334,29.4048,29.4263,7800.0
2014-06-16 12:50:00,41.13,41.18,41.13,41.17,5600.0,29.4263,29.4621,29.4263,29.4549,5600.0
2014-06-16 12:55:00,41.16,41.18,41.16,41.17,3100.0,29.4477,29.4621,29.4477,29.4549,3100.0
2014-06-16 13:00:00,41.16,41.17,41.14,41.17,5200.0,29.4477,29.4549,29.4334,29.4549,5200.0
2014-06-16 13:05:00,41.16,41.18,41.16,41.16,4500.0,29.4477,29.4621,29.4477,29.4477,4500.0
2014-06-16 13:10:00,41.16,41.16,41.16,41.16,800.0,29.4477,29.4477,29.4477,29.4477,800.0
2014-06-16 13:15:00,41.15,41.19,41.15,41.18,8900.0,29.4406,29.4692,29.4406,29.4621,8900.0
2014-06-16 13:20:00,41.18,41.19,41.18,41.18,6000.0,29.4621,29.4692,29.4621,29.4621,6000.0
2014-06-16 13:25:00,41.18,41.2,41.18,41.19,3400.0,29.4621,29.4764,29.4621,29.4692,3400.0
2014-06-16 13:30:00,41.2,41.21,41.19,41.19,1700.0,29.4764,29.4835,29.4692,29.4692,1700.0
2014-06-16 13:35:00,41.19,41.2,41.15,41.15,5400.0,29.4692,29.4764,29.4406,29.4406,5400.0
2014-06-16 13:40:00,41.15,41.15,41.14,41.14,900.0,29.4406,29.4406,29.4334,29.4334,900.0
2014-06-16 13:45:00,41.14,41.14,41.13,41.13,5100.0,29.4334,29.4334,29.4263,29.4263,5100.0
2014-06-16 13:50:00,41.14,41.14,41.09,41.09,7000.0,29.4334,29.4334,29.3977,29.3977,7000.0
2014-06-16 13:55:00,41.09,41.1,41.07,41.08,6400.0,29.3977,29.4048,29.3834,29.3905,6400.0
2014-06-16 14:00:00,41.09,41.12,41.08,41.08,8900.0,29.3977,29.4191,29.3905,29.3905,8900.0
2014-06-16 14:05:00,41.08,41.09,41.06,41.08,10200.0,29.3905,29.3977,29.3762,29.3905,10200.0
2014-06-16 14:10:00,41.07,41.1,41.07,41.09,5500.0,29.3834,29.4048,29.3834,29.3977,5500.0
2014-06-16 14:15:00,41.08,41.09,41.07,41.08,5000.0,29.3905,29.3977,29.3834,29.3905,5000.0
2014-06-16 14:20:00,41.07,41.13,41.07,41.12,7300.0,29.3834,29.4263,29.3834,29.4191,7300.0
2014-06-16 14:25:00,41.12,41.12,41.09,41.1,4300.0,29.4191,29.4191,29.3977,29.4048,4300.0
2014-06-16 14:30:00,41.11,41.13,41.1,41.1,3200.0,29.412,29.4263,29.4048,29.4048,3200.0
2014-06-16 14:35:00,41.11,41.12,41.1,41.12,8500.0,29.412,29.4191,29.4048,29.4191,8500.0
2014-06-16 14:40:00,41.13,41.13,41.1,41.11,5700.0,29.4263,29.4263,29.4048,29.412,5700.0
2014-06-16 14:45:00,41.11,41.14,41.11,41.14,4000.0,29.412,29.4334,29.412,29.4334,4000.0
2014-06-16 14:50:00,41.14,41.14,41.11,41.11,5700.0,29.4334,29.4334,29.412,29.412,5700.0
2014-06-16 14:55:00,41.11,41.11,41.07,41.08,5700.0,29.412,29.412,29.3834,29.3905,5700.0
2014-06-16 15:00:00,41.08,41.08,41.04,41.06,11700.0,29.3905,29.3905,29.3619,29.3762,11700.0
2014-06-16 15:05:00,41.05,41.09,41.05,41.09,21700.0,29.369,29.3977,29.369,29.3977,21700.0
2014-06-16 15:10:00,41.08,41.09,41.05,41.05,11500.0,29.3905,29.3977,29.369,29.369,11500.0
2014-06-16 15:15:00,41.05,41.06,41.03,41.05,7900.0,29.369,29.3762,29.3547,29.369,7900.0
2014-06-16 15:20:00,41.06,41.07,41.02,41.03,11800.0,29.3762,29.3834,29.3476,29.3547,11800.0
2014-06-16 15:25:00,41.03,41.05,41.02,41.02,17000.0,29.3547,29.369,29.3476,29.3476,17000.0
2014-06-16 15:30:00,41.02,41.04,41.02,41.03,15200.0,29.3476,29.3619,29.3476,29.3547,15200.0
2014-06-16 15:35:00,41.03,41.05,41.03,41.04,13000.0,29.3547,29.369,29.3547,29.3619,13000.0
2014-06-16 15:40:00,41.05,41.05,41.03,41.05,13600.0,29.369,29.369,29.3547,29.369,13600.0
2014-06-16 15:45:00,41.05,41.05,41.04,41.04,9400.0,29.369,29.369,29.3619,29.3619,9400.0
2014-06-16 15:50:00,41.05,41.09,41.05,41.09,40100.0,29.369,29.3977,29.369,29.3977,40100.0
2014-06-16 15:55:00,41.1,41.1,41.04,41.05,168100.0,29.4048,29.4048,29.3619,29.369,168100.0
2014-06-17 09:30:00,41.0,41.03,40.87,40.92,22000.0,29.3333,29.3547,29.2403,29.276,22000.0
2014-06-17 09:35:00,40.91,40.92,40.84,40.85,15400.0,29.2689,29.276,29.2188,29.226,15400.0
2014-06-17 09:40:00,40.85,40.98,40.85,40.98,17400.0,29.226,29.319,29.226,29.319,17400.0
2014-06-17 09:45:00,40.99,41.01,40.95,40.98,15600.0,29.3261,29.3404,29.2975,29.319,15600.0
2014-06-17 09:50:00,40.99,41.05,40.98,41.03,12100.0,29.3261,29.369,29.319,29.3547,12100.0
2014-06-17 09:55:00,41.03,41.1,41.02,41.09,55700.0,29.3547,29.4048,29.3476,29.3977,55700.0
2014-06-17 10:00:00,41.1,41.15,41.1,41.15,8200.0,29.4048,29.4406,29.4048,29.4406,8200.0
2014-06-17 10:05:00,41.16,41.25,41.15,41.24,6800.0,29.4477,29.5121,29.4406,29.505,6800.0
2014-06-17 10:10:00,41.24,41.24,41.15,41.17,12700.0,29.505,29.505,29.4406,29.4549,12700.0
2014-06-17 10:15:00,41.17,41.2,41.17,41.18,9000.0,29.4549,29.4764,29.4549,29.4621,9000.0
2014-06-17 10:20:00,41.17,41.32,41.17,41.31,35300.0,29.4549,29.5622,29.4549,29.5551,35300.0
2014-06-17 10:25:00,41.31,41.39,41.3,41.39,31100.0,29.5551,29.6123,29.5479,29.6123,31100.0
2014-06-17 10:30:00,41.38,41.4,41.28,41.29,44500.0,29.6051,29.6195,29.5336,29.5408,44500.0
2014-06-17 10:35:00,41.29,41.4,41.29,41.38,27800.0,29.5408,29.6195,29.5408,29.6051,27800.0
2014-06-17 10:40:00,41.39,41.39,41.36,41.37,18100.0,29.6123,29.6123,29.5908,29.598,18100.0
2014-06-17 10:45:00,41.37,41.38,41.3,41.35,70800.0,29.598,29.6051,29.5479,29.5837,70800.0
2014-06-17 10:50:00,41.35,41.39,41.33,41.37,132100.0,29.5837,29.6123,29.5694,29.598,132100.0
2014-06-17 10:55:00,41.36,41.37,41.33,41.36,21200.0,29.5908,29.598,29.5694,29.5908,21200.0
2014-06-17 11:00:00,41.36,41.37,41.33,41.34,8300.0,29.5908,29.598,29.5694,29.5765,8300.0
2014-06-17 11:05:00,41.33,41.33,41.23,41.24,31800.0,29.5694,29.5694,29.4978,29.505,31800.0
2014-06-17 11:10:00,41.24,41.25,41.22,41.24,7500.0,29.505,29.5121,29.4907,29.505,7500.0
2014-06-17 11:15:00,41.23,41.23,41.19,41.22,34000.0,29.4978,29.4978,29.4692,29.4907,34000.0
2014-06-17 11:20:00,41.22,41.23,41.2,41.2,8800.0,29.4907,29.4978,29.4764,29.4764,8800.0
2014-06-17 11:25:00,41.2,41.2,41.17,41.18,11400.0,29.4764,29.4764,29.4549,29.4621,11400.0
2014-06-17 11:30:00,41.18,41.21,41.17,41.21,8300.0,29.4621,29.4835,29.4549,29.4835,8300.0
2014-06-17 11:35:00,41.21,41.25,41.2,41.25,19700.0,29.4835,29.5121,29.4764,29.5121,19700.0
2014-06-17 11:40:00,41.25,41.26,41.22,41.23,11400.0,29.5121,29.5193,29.4907,29.4978,11400.0
2014-06-17 11:45:00,41.23,41.27,41.23,41.26,8900.0,29.4978,29.5264,29.4978,29.5193,8900.0
2014-06-17 11:50:00,41.25,41.26,41.25,41.26,1900.0,29.5121,29.5193,29.5121,29.5193,1900.0
2014-06-17 11:55:00,41.26,41.31,41.26,41.31,28200.0,29.5193,29.5551,29.5193,29.5551,28200.0
2014-06-17 12:00:00,41.31,41.31,41.28,41.28,4300.0,29.5551,29.5551,29.5336,29.5336,4300.0
2014-06-17 12:05:00,41.28,41.28,41.26,41.26,4200.0,29.5336,29.5336,29.5193,29.5193,4200.0
2014-06-17 12:10:00,41.27,41.27,41.26,41.27,4200.0,29.5264,29.5264,29.5193,29.5264,4200.0
2014-06-17 12:15:00,41.26,41.27,41.26,41.27,7000.0,29.5193,29.5264,29.5193,29.5264,7000.0
2014-06-17 12:20:00,41.27,41.3,41.26,41.3,21400.0,29.5264,29.5479,29.5193,29.5479,21400.0
2014-06-17 12:25:00,41.3,41.3,41.29,41.29,16600.0,29.5479,29.5479,29.5408,29.5408,16600.0
2014-06-17 12:30:00,41.29,41.31,41.28,41.3,8200.0,29.5408,29.5551,29.5336,29.5479,8200.0
2014-06-17 12:35:00,41.3,41.32,41.3,41.32,9800.0,29.5479,29.5622,29.5479,29.5622,9800.0
2014-06-17 12:40:00,41.32,41.37,41.32,41.37,19200.0,29.5622,29.598,29.5622,29.598,19200.0
2014-06-17 12:45:00,41.37,41.38,41.36,41.38,12700.0,29.598,29.6051,29.5908,29.6051,12700.0
2014-06-17 12:50:00,41.38,41.4,41.38,41.39,9200.0,29.6051,29.6195,29.6051,29.6123,9200.0
2014-06-17 12:55:00,41.4,41.4,41.39,41.39,20400.0,29.6195,29.6195,29.6123,29.6123,20400.0
2014-06-17 13:00:00,41.4,41.4,41.35,41.35,31500.0,29.6195,29.6195,29.5837,29.5837,31500.0
2014-06-17 13:05:00,41.35,41.36,41.33,41.34,3100.0,29.5837,29.5908,29.5694,29.5765,3100.0
2014-06-17 13:10:00,41.34,41.34,41.3,41.33,15200.0,29.5765,29.5765,29.5479,29.5694,15200.0
2014-06-17 13:15:00,41.33,41.33,41.32,41.33,2200.0,29.5694,29.5694,29.5622,29.5694,2200.0
2014-06-17 13:20:00,41.33,41.33,41.32,41.33,3200.0,29.5694,29.5694,29.5622,29.5694,3200.0
2014-06-17 13:25:00,41.33,41.33,41.32,41.32,9600.0,29.5694,29.5694,29.5622,29.5622,9600.0
2014-06-17 13:30:00,41.32,41.37,41.32,41.36,9200.0,29.5622,29.598,29.5622,29.5908,9200.0
2014-06-17 13:35:00,41.35,41.36,41.33,41.34,12800.0,29.5837,29.5908,29.5694,29.5765,12800.0
2014-06-17 13:40:00,41.35,41.35,41.34,41.35,2600.0,29.5837,29.5837,29.5765,29.5837,2600.0
2014-06-17 13:45:00,41.35,41.36,41.33,41.34,8200.0,29.5837,29.5908,29.5694,29.5765,8200.0
2014-06-17 13:50:00,41.34,41.35,41.32,41.33,7900.0,29.5765,29.5837,29.5622,29.5694,7900.0
2014-06-17 13:55:00,41.33,41.34,41.31,41.31,11900.0,29.5694,29.5765,29.5551,29.5551,11900.0
2014-06-17 14:00:00,41.3,41.3,41.26,41.27,7700.0,29.5479,29.5479,29.5193,29.5264,7700.0
2014-06-17 14:05:00,41.25,41.28,41.25,41.28,8300.0,29.5121,29.5336,29.5121,29.5336,8300.0
2014-06-17 14:10:00,41.27,41.29,41.27,41.29,4400.0,29.5264,29.5408,29.5264,29.5408,4400.0
2014-06-17 14:15:00,41.28,41.29,41.28,41.29,2300.0,29.5336,29.5408,29.5336,29.5408,2300.0
2014-06-17 14:20:00,41.29,41.32,41.29,41.32,6200.0,29.5408,29.5622,29.5408,29.5622,6200.0
2014-06-17 14:25:00,41.32,41.33,41.31,41.33,6000.0,29.5622,29.5694,29.5551,29.5694,6000.0
2014-06-17 14:30:00,41.33,41.33,41.32,41.32,5300.0,29.5694,29.5694,29.5622,29.5622,5300.0
2014-06-17 14:35:00,41.32,41.32,41.31,41.32,2500.0,29.5622,29.5622,29.5551,29.5622,2500.0
2014-06-17 14:40:00,41.32,41.33,41.32,41.33,9400.0,29.5622,29.5694,29.5622,29.5694,9400.0
2014-06-17 14:45:00,41.33,41.34,41.33,41.33,13900.0,29.5694,29.5765,29.5694,29.5694,13900.0
2014-06-17 14:50:00,41.32,41.34,41.32,41.33,7500.0,29.5622,29.5765,29.5622,29.5694,7500.0
2014-06-17 14:55:00,41.34,41.35,41.33,41.34,9500.0,29.5765,29.5837,29.5694,29.5765,9500.0
2014-06-17 15:00:00,41.34,41.35,41.34,41.34,5200.0,29.5765,29.5837,29.5765,29.5765,5200.0
2014-06-17 15:05:00,41.34,41.35,41.3,41.3,12800.0,29.5765,29.5837,29.5479,29.5479,12800.0
2014-06-17 15:10:00,41.3,41.31,41.29,41.3,8800.0,29.5479,29.5551,29.5408,29.5479,8800.0
2014-06-17 15:15:00,41.29,41.32,41.29,41.31,23200.0,29.5408,29.5622,29.5408,29.5551,23200.0
2014-06-17 15:20:00,41.3,41.3,41.28,41.28,9700.0,29.5479,29.5479,29.5336,29.5336,9700.0
2014-06-17 15:25:00,41.27,41.27,41.25,41.25,6600.0,29.5264,29.5264,29.5121,29.5121,6600.0
2014-06-17 15:30:00,41.26,41.27,41.24,41.26,22500.0,29.5193,29.5264,29.505,29.5193,22500.0
2014-06-17 15:35:00,41.26,41.27,41.25,41.25,13900.0,29.5193,29.5264,29.5121,29.5121,13900.0
2014-06-17 15:40:00,41.26,41.28,41.25,41.28,11800.0,29.5193,29.5336,29.5121,29.5336,11800.0
2014-06-17 15:45:00,41.28,41.28,41.26,41.27,11600.0,29.5336,29.5336,29.5193,29.5264,11600.0
2014-06-17 15:50:00,41.27,41.27,41.21,41.22,45100.0,29.5264,29.5264,29.4835,29.4907,45100.0
2014-06-17 15:55:00,41.22,41.22,41.21,41.21,58100.0,29.4907,29.4907,29.4835,29.4835,58100.0
2014-06-18 09:30:00,41.13,41.13,40.97,40.98,36200.0,29.4263,29.4263,29.3118,29.319,36200.0
2014-06-18 09:35:00,40.97,41.01,40.92,41.01,19200.0,29.3118,29.3404,29.276,29.3404,19200.0
2014-06-18 09:40:00,41.05,41.1,41.04,41.06,19200.0,29.369,29.4048,29.3619,29.3762,19200.0
2014-06-18 09:45:00,41.07,41.15,41.05,41.11,21500.0,29.3834,29.4406,29.369,29.412,21500.0
2014-06-18 09:50:00,41.11,41.15,41.1,41.15,17600.0,29.412,29.4406,29.4048,29.4406,17600.0
2014-06-18 09:55:00,41.15,41.15,41.1,41.1,8600.0,29.4406,29.4406,29.4048,29.4048,8600.0
2014-06-18 10:00:00,41.1,41.13,41.09,41.11,12100.0,29.4048,29.4263,29.3977,29.412,12100.0
2014-06-18 10:05:00,41.11,41.12,41.07,41.07,11300.0,29.412,29.4191,29.3834,29.3834,11300.0
2014-06-18 10:10:00,41.07,41.09,41.06,41.06,6300.0,29.3834,29.3977,29.3762,29.3762,6300.0
2014-06-18 10:15:00,41.06,41.09,41.06,41.08,8300.0,29.3762,29.3977,29.3762,29.3905,8300.0
2014-06-18 10:20:00,41.07,41.08,41.05,41.05,7900.0,29.3834,29.3905,29.369,29.369,7900.0
2014-06-18 10:25:00,41.06,41.08,41.05,41.08,6800.0,29.3762,29.3905,29.369,29.3905,6800.0
2014-06-18 10:30:00,41.08,41.18,41.08,41.17,22800.0,29.3905,29.4621,29.3905,29.4549,22800.0
2014-06-18 10:35:00,41.17,41.17,41.12,41.12,23500.0,29.4549,29.4549,29.4191,29.4191,23500.0
2014-06-18 10:40:00,41.12,41.16,41.12,41.13,10800.0,29.4191,29.4477,29.4191,29.4263,10800.0
2014-06-18 10:45:00,41.13,41.13,41.09,41.13,12200.0,29.4263,29.4263,29.3977,29.4263,12200.0
2014-06-18 10:50:00,41.13,41.14,41.11,41.11,7500.0,29.4263,29.4334,29.412,29.412,7500.0
2014-06-18 10:55:00,41.11,41.12,41.06,41.06,8900.0,29.412,29.4191,29.3762,29.3762,8900.0
2014-06-18 11:00:00,41.06,41.07,41.03,41.04,7200.0,29.3762,29.3834,29.3547,29.3619,7200.0
2014-06-18 11:05:00,41.05,41.05,41.04,41.04,4400.0,29.369,29.369,29.3619,29.3619,4400.0
2014-06-18 11:10:00,41.05,41.05,41.04,41.04,6200.0,29.369,29.369,29.3619,29.3619,6200.0
2014-06-18 11:15:00,41.05,41.06,41.04,41.05,4400.0,29.369,29.3762,29.3619,29.369,4400.0
2014-06-18 11:20:00,41.05,41.06,41.05,41.06,3700.0,29.369,29.3762,29.369,29.3762,3700.0
2014-06-18 11:25:00,41.05,41.05,41.04,41.04,1800.0,29.369,29.369,29.3619,29.3619,1800.0
2014-06-18 11:30:00,41.04,41.08,41.04,41.08,5200.0,29.3619,29.3905,29.3619,29.3905,5200.0
2014-06-18 11:35:00,41.08,41.08,41.05,41.05,10900.0,29.3905,29.3905,29.369,29.369,10900.0
2014-06-18 11:40:00,41.06,41.08,41.06,41.07,4200.0,29.3762,29.3905,29.3762,29.3834,4200.0
2014-06-18 11:45:00,41.07,41.07,41.06,41.06,3400.0,29.3834,29.3834,29.3762,29.3762,3400.0
2014-06-18 11:50:00,41.05,41.05,41.04,41.05,1700.0,29.369,29.369,29.3619,29.369,1700.0
2014-06-18 11:55:00,41.04,41.05,41.04,41.05,1500.0,29.3619,29.369,29.3619,29.369,1500.0
2014-06-18 12:00:00,41.04,41.05,41.01,41.01,4700.0,29.3619,29.369,29.3404,29.3404,4700.0
2014-06-18 12:05:00,41.01,41.03,41.01,41.03,3400.0,29.3404,29.3547,29.3404,29.3547,3400.0
2014-06-18 12:10:00,41.02,41.03,41.01,41.02,4400.0,29.3476,29.3547,29.3404,29.3476,4400.0
2014-06-18 12:15:00,41.01,41.04,41.0,41.02,45200.0,29.3404,29.3619,29.3333,29.3476,45200.0
2014-06-18 12:20:00,41.01,41.03,41.01,41.02,3400.0,29.3404,29.3547,29.3404,29.3476,3400.0
2014-06-18 12:25:00,41.03,41.05,41.02,41.03,5800.0,29.3547,29.369,29.3476,29.3547,5800.0
2014-06-18 12:30:00,41.04,41.04,41.03,41.04,1600.0,29.3619,29.3619,29.3547,29.3619,1600.0
2014-06-18 12:35:00,41.04,41.05,41.03,41.05,4700.0,29.3619,29.369,29.3547,29.369,4700.0
2014-06-18 12:40:00,41.05,41.06,41.05,41.06,2500.0,29.369,29.3762,29.369,29.3762,2500.0
2014-06-18 12:45:00,41.06,41.07,41.05,41.07,5500.0,29.3762,29.3834,29.369,29.3834,5500.0
2014-06-18 12:50:00,41.08,41.09,41.07,41.08,8100.0,29.3905,29.3977,29.3834,29.3905,8100.0
2014-06-18 12:55:00,41.07,41.09,41.07,41.09,4400.0,29.3834,29.3977,29.3834,29.3977,4400.0
2014-06-18 13:00:00,41.09,41.09,41.08,41.09,2100.0,29.3977,29.3977,29.3905,29.3977,2100.0
2014-06-18 13:05:00,41.09,41.09,41.07,41.08,5900.0,29.3977,29.3977,29.3834,29.3905,5900.0
2014-06-18 13:10:00,41.08,41.09,41.06,41.07,6800.0,29.3905,29.3977,29.3762,29.3834,6800.0
2014-06-18 13:15:00,41.08,41.09,41.07,41.08,6100.0,29.3905,29.3977,29.3834,29.3905,6100.0
2014-06-18 13:20:00,41.08,41.1,41.08,41.09,4900.0,29.3905,29.4048,29.3905,29.3977,4900.0
2014-06-18 13:25:00,41.1,41.11,41.1,41.1,5800.0,29.4048,29.412,29.4048,29.4048,5800.0
2014-06-18 13:30:00,41.1,41.11,41.06,41.08,9900.0,29.4048,29.412,29.3762,29.3905,9900.0
2014-06-18 13:35:00,41.07,41.08,41.05,41.05,10000.0,29.3834,29.3905,29.369,29.369,10000.0
2014-06-18 13:40:00,41.04,41.07,41.03,41.05,21200.0,29.3619,29.3834,29.3547,29.369,21200.0
2014-06-18 13:45:00,41.05,41.07,41.04,41.07,7000.0,29.369,29.3834,29.3619,29.3834,7000.0
2014-06-18 13:50:00,41.07,41.1,41.05,41.09,12900.0,29.3834,29.4048,29.369,29.3977,12900.0
2014-06-18 13:55:00,41.1,41.11,41.06,41.08,5700.0,29.4048,29.412,29.3762,29.3905,5700.0
2014-06-18 14:00:00,41.06,41.16,41.0,41.1,36500.0,29.3762,29.4477,29.3333,29.4048,36500.0
2014-06-18 14:05:00,41.09,41.09,41.02,41.09,17700.0,29.3977,29.3977,29.3476,29.3977,17700.0
2014-06-18 14:10:00,41.1,41.14,41.1,41.14,15400.0,29.4048,29.4334,29.4048,29.4334,15400.0
2014-06-18 14:15:00,41.14,41.16,41.13,41.15,14500.0,29.4334,29.4477,29.4263,29.4406,14500.0
2014-06-18 14:20:00,41.15,41.16,41.13,41.15,13000.0,29.4406,29.4477,29.4263,29.4406,13000.0
2014-06-18 14:25:00,41.16,41.17,41.15,41.16,6600.0,29.4477,29.4549,29.4406,29.4477,6600.0
2014-06-18 14:30:00,41.16,41.23,41.16,41.19,24100.0,29.4477,29.4978,29.4477,29.4692,24100.0
2014-06-18 14:35:00,41.19,41.21,41.19,41.21,9500.0,29.4692,29.4835,29.4692,29.4835,9500.0
2014-06-18 14:40:00,41.21,41.21,41.15,41.18,7900.0,29.4835,29.4835,29.4406,29.4621,7900.0
2014-06-18 14:45:00,41.17,41.18,41.15,41.17,6300.0,29.4549,29.4621,29.4406,29.4549,6300.0
2014-06-18 14:50:00,41.17,41.22,41.16,41.2,12200.0,29.4549,29.4907,29.4477,29.4764,12200.0
2014-06-18 14:55:00,41.2,41.24,41.2,41.23,4800.0,29.4764,29.505,29.4764,29.4978,4800.0
2014-06-18 15:00:00,41.24,41.29,41.24,41.27,7400.0,29.505,29.5408,29.505,29.5264,7400.0
2014-06-18 15:05:00,41.28,41.33,41.28,41.31,11500.0,29.5336,29.5694,29.5336,29.5551,11500.0
2014-06-18 15:10:00,41.32,41.32,41.27,41.27,7700.0,29.5622,29.5622,29.5264,29.5264,7700.0
2014-06-18 15:15:00,41.27,41.35,41.27,41.33,12100.0,29.5264,29.5837,29.5264,29.5694,12100.0
2014-06-18 15:20:00,41.34,41.34,41.32,41.34,5400.0,29.5765,29.5765,29.5622,29.5765,5400.0
2014-06-18 15:25:00,41.34,41.35,41.3,41.35,13700.0,29.5765,29.5837,29.5479,29.5837,13700.0
2014-06-18 15:30:00,41.34,41.35,41.33,41.34,12700.0,29.5765,29.5837,29.5694,29.5765,12700.0
2014-06-18 15:35:00,41.35,41.38,41.33,41.38,19700.0,29.5837,29.6051,29.5694,29.6051,19700.0
2014-06-18 15:40:00,41.38,41.44,41.37,41.42,19300.0,29.6051,29.6481,29.598,29.6338,19300.0
2014-06-18 15:45:00,41.42,41.45,41.41,41.44,28100.0,29.6338,29.6552,29.6266,29.6481,28100.0
2014-06-18 15:50:00,41.44,41.45,41.41,41.42,56300.0,29.6481,29.6552,29.6266,29.6338,56300.0
2014-06-18 15:55:00,41.41,41.44,41.4,41.41,71500.0,29.6266,29.6481,29.6195,29.6266,71500.0
2014-06-19 09:30:00,41.59,41.59,41.22,41.28,28700.0,29.7554,29.7554,29.4907,29.5336,28700.0
2014-06-19 09:35:00,41.26,41.33,41.23,41.27,27900.0,29.5193,29.5694,29.4978,29.5264,27900.0
2014-06-19 09:40:00,41.28,41.37,41.27,41.37,12700.0,29.5336,29.598,29.5264,29.598,12700.0
2014-06-19 09:45:00,41.38,41.38,41.28,41.28,14900.0,29.6051,29.6051,29.5336,29.5336,14900.0
2014-06-19 09:50:00,41.28,41.28,41.17,41.18,11600.0,29.5336,29.5336,29.4549,29.4621,11600.0
2014-06-19 09:55:00,41.17,41.19,41.14,41.17,7600.0,29.4549,29.4692,29.4334,29.4549,7600.0
2014-06-19 10:00:00,41.18,41.24,41.16,41.17,12700.0,29.4621,29.505,29.4477,29.4549,12700.0
2014-06-19 10:05:00,41.17,41.24,41.16,41.24,10200.0,29.4549,29.505,29.4477,29.505,10200.0
2014-06-19 10:10:00,41.23,41.27,41.21,41.24,12900.0,29.4978,29.5264,29.4835,29.505,12900.0
2014-06-19 10:15:00,41.23,41.25,41.2,41.21,9100.0,29.4978,29.5121,29.4764,29.4835,9100.0
2014-06-19 10:20:00,41.2,41.2,41.16,41.17,6500.0,29.4764,29.4764,29.4477,29.4549,6500.0
2014-06-19 10:25:00,41.17,41.2,41.15,41.19,15100.0,29.4549,29.4764,29.4406,29.4692,15100.0
2014-06-19 10:30:00,41.19,41.22,41.19,41.21,8500.0,29.4692,29.4907,29.4692,29.4835,8500.0
2014-06-19 10:35:00,41.21,41.21,41.17,41.19,8400.0,29.4835,29.4835,29.4549,29.4692,8400.0
2014-06-19 10:40:00,41.19,41.24,41.19,41.24,7100.0,29.4692,29.505,29.4692,29.505,7100.0
2014-06-19 10:45:00,41.24,41.25,41.21,41.21,7500.0,29.505,29.5121,29.4835,29.4835,7500.0
2014-06-19 10:50:00,41.22,41.22,41.17,41.17,5300.0,29.4907,29.4907,29.4549,29.4549,5300.0
2014-06-19 10:55:00,41.16,41.16,41.12,41.13,13400.0,29.4477,29.4477,29.4191,29.4263,13400.0
2014-06-19 11:00:00,41.13,41.18,41.13,41.17,5700.0,29.4263,29.4621,29.4263,29.4549,5700.0
2014-06-19 11:05:00,41.17,41.17,41.11,41.11,11700.0,29.4549,29.4549,29.412,29.412,11700.0
2014-06-19 11:10:00,41.11,41.12,41.1,41.1,18700.0,29.412,29.4191,29.4048,29.4048,18700.0
2014-06-19 11:15:00,41.1,41.1,41.09,41.1,8700.0,29.4048,29.4048,29.3977,29.4048,8700.0
2014-06-19 11:20:00,41.11,41.13,41.11,41.13,3600.0,29.412,29.4263,29.412,29.4263,3600.0
2014-06-19 11:25:00,41.13,41.16,41.12,41.13,12600.0,29.4263,29.4477,29.4191,29.4263,12600.0
2014-06-19 11:30:00,41.12,41.14,41.11,41.11,3900.0,29.4191,29.4334,29.412,29.412,3900.0
2014-06-19 11:35:00,41.11,41.13,41.11,41.13,11000.0,29.412,29.4263,29.412,29.4263,11000.0
2014-06-19 11:40:00,41.13,41.16,41.13,41.16,5400.0,29.4263,29.4477,29.4263,29.4477,5400.0
2014-06-19 11:45:00,41.16,41.17,41.15,41.17,7300.0,29.4477,29.4549,29.4406,29.4549,7300.0
2014-06-19 11:50:00,41.18,41.18,41.13,41.13,11800.0,29.4621,29.4621,29.4263,29.4263,11800.0
2014-06-19 11:55:00,41.13,41.13,41.12,41.13,3300.0,29.4263,29.4263,29.4191,29.4263,3300.0
2014-06-19 12:00:00,41.13,41.15,41.13,41.13,4700.0,29.4263,29.4406,29.4263,29.4263,4700.0
2014-06-19 12:05:00,41.14,41.15,41.12,41.12,6100.0,29.4334,29.4406,29.4191,29.4191,6100.0
2014-06-19 12:10:00,41.13,41.13,41.12,41.13,1800.0,29.4263,29.4263,29.4191,29.4263,1800.0
2014-06-19 12:15:00,41.13,41.17,41.13,41.15,6800.0,29.4263,29.4549,29.4263,29.4406,6800.0
2014-06-19 12:20:00,41.16,41.16,41.14,41.14,4600.0,29.4477,29.4477,29.4334,29.4334,4600.0
2014-06-19 12:25:00,41.14,41.14,41.12,41.12,8000.0,29.4334,29.4334,29.4191,29.4191,8000.0
2014-06-19 12:30:00,41.11,41.11,41.1,41.1,6900.0,29.412,29.412,29.4048,29.4048,6900.0
2014-06-19 12:35:00,41.11,41.11,41.09,41.11,4400.0,29.412,29.412,29.3977,29.412,4400.0
2014-06-19 12:40:00,41.12,41.14,41.11,41.12,8600.0,29.4191,29.4334,29.412,29.4191,8600.0
2014-06-19 12:45:00,41.11,41.12,41.1,41.12,4700.0,29.412,29.4191,29.4048,29.4191,4700.0
2014-06-19 12:50:00,41.12,41.12,41.09,41.1,4300.0,29.4191,29.4191,29.3977,29.4048,4300.0
2014-06-19 12:55:00,41.1,41.12,41.09,41.1,6800.0,29.4048,29.4191,29.3977,29.4048,6800.0
2014-06-19 13:00:00,41.09,41.1,41.09,41.09,7200.0,29.3977,29.4048,29.3977,29.3977,7200.0
2014-06-19 13:05:00,41.09,41.1,41.07,41.08,5700.0,29.3977,29.4048,29.3834,29.3905,5700.0
2014-06-19 13:10:00,41.08,41.08,41.04,41.05,4800.0,29.3905,29.3905,29.3619,29.369,4800.0
2014-06-19 13:15:00,41.05,41.06,41.04,41.04,7900.0,29.369,29.3762,29.3619,29.3619,7900.0
2014-06-19 13:20:00,41.05,41.06,41.05,41.06,4400.0,29.369,29.3762,29.369,29.3762,4400.0
2014-06-19 13:25:00,41.06,41.08,41.06,41.07,4500.0,29.3762,29.3905,29.3762,29.3834,4500.0
2014-06-19 13:30:00,41.07,41.08,41.05,41.07,9600.0,29.3834,29.3905,29.369,29.3834,9600.0
2014-06-19 13:35:00,41.08,41.11,41.08,41.08,6000.0,29.3905,29.412,29.3905,29.3905,6000.0
2014-06-19 13:40:00,41.08,41.1,41.08,41.08,4700.0,29.3905,29.4048,29.3905,29.3905,4700.0
2014-06-19 13:45:00,41.08,41.13,41.07,41.12,3700.0,29.3905,29.4263,29.3834,29.4191,3700.0
2014-06-19 13:50:00,41.12,41.13,41.12,41.13,5100.0,29.4191,29.4263,29.4191,29.4263,5100.0
2014-06-19 13:55:00,41.13,41.13,41.08,41.09,9900.0,29.4263,29.4263,29.3905,29.3977,9900.0
2014-06-19 14:00:00,41.09,41.12,41.07,41.12,9200.0,29.3977,29.4191,29.3834,29.4191,9200.0
2014-06-19 14:05:00,41.11,41.11,41.1,41.1,3900.0,29.412,29.412,29.4048,29.4048,3900.0
2014-06-19 14:10:00,41.09,41.13,41.09,41.13,6300.0,29.3977,29.4263,29.3977,29.4263,6300.0
2014-06-19 14:15:00,41.13,41.13,41.11,41.12,3600.0,29.4263,29.4263,29.412,29.4191,3600.0
2014-06-19 14:20:00,41.11,41.14,41.11,41.14,4800.0,29.412,29.4334,29.412,29.4334,4800.0
2014-06-19 14:25:00,41.14,41.15,41.14,41.14,5100.0,29.4334,29.4406,29.4334,29.4334,5100.0
2014-06-19 14:30:00,41.13,41.13,41.1,41.1,4400.0,29.4263,29.4263,29.4048,29.4048,4400.0
2014-06-19 14:35:00,41.11,41.13,41.11,41.11,5300.0,29.412,29.4263,29.412,29.412,5300.0
2014-06-19 14:40:00,41.12,41.15,41.11,41.14,7700.0,29.4191,29.4406,29.412,29.4334,7700.0
2014-06-19 14:45:00,41.15,41.18,41.14,41.18,12800.0,29.4406,29.4621,29.4334,29.4621,12800.0
2014-06-19 14:50:00,41.18,41.18,41.17,41.18,8200.0,29.4621,29.4621,29.4549,29.4621,8200.0
2014-06-19 14:55:00,41.18,41.2,41.18,41.19,7800.0,29.4621,29.4764,29.4621,29.4692,7800.0
2014-06-19 15:00:00,41.19,41.21,41.19,41.2,14300.0,29.4692,29.4835,29.4692,29.4764,14300.0
2014-06-19 15:05:00,41.2,41.2,41.17,41.19,9000.0,29.4764,29.4764,29.4549,29.4692,9000.0
2014-06-19 15:10:00,41.18,41.22,41.18,41.21,18400.0,29.4621,29.4907,29.4621,29.4835,18400.0
2014-06-19 15:15:00,41.21,41.21,41.2,41.21,8400.0,29.4835,29.4835,29.4764,29.4835,8400.0
2014-06-19 15:20:00,41.2,41.22,41.2,41.2,11600.0,29.4764,29.4907,29.4764,29.4764,11600.0
2014-06-19 15:25:00,41.21,41.22,41.21,41.21,5600.0,29.4835,29.4907,29.4835,29.4835,5600.0
2014-06-19 15:30:00,41.22,41.24,41.21,41.23,18700.0,29.4907,29.505,29.4835,29.4978,18700.0
2014-06-19 15:35:00,41.23,41.23,41.22,41.22,12000.0,29.4978,29.4978,29.4907,29.4907,12000.0
2014-06-19 15:40:00,41.23,41.26,41.23,41.24,28900.0,29.4978,29.5193,29.4978,29.505,28900.0
2014-06-19 15:45:00,41.25,41.25,41.22,41.22,25100.0,29.5121,29.5121,29.4907,29.4907,25100.0
2014-06-19 15:50:00,41.23,41.29,41.23,41.24,140100.0,29.4978,29.5408,29.4978,29.505,140100.0
2014-06-19 15:55:00,41.25,41.25,41.18,41.21,172800.0,29.5121,29.5121,29.4621,29.4835,172800.0
2014-06-20 09:30:00,41.4,41.43,41.26,41.3,681600.0,29.6195,29.6409,29.5193,29.5479,681600.0
2014-06-20 09:35:00,41.3,41.4,41.3,41.39,19400.0,29.5479,29.6195,29.5479,29.6123,19400.0
2014-06-20 09:40:00,41.4,41.46,41.35,41.41,19600.0,29.6195,29.6624,29.5837,29.6266,19600.0
2014-06-20 09:45:00,41.41,41.46,41.38,41.43,23900.0,29.6266,29.6624,29.6051,29.6409,23900.0
2014-06-20 09:50:00,41.43,41.48,41.42,41.46,17400.0,29.6409,29.6767,29.6338,29.6624,17400.0
2014-06-20 09:55:00,41.46,41.49,41.46,41.49,12000.0,29.6624,29.6838,29.6624,29.6838,12000.0
2014-06-20 10:00:00,41.48,41.53,41.48,41.53,22200.0,29.6767,29.7125,29.6767,29.7125,22200.0
2014-06-20 10:05:00,41.53,41.58,41.51,41.56,21100.0,29.7125,29.7482,29.6982,29.7339,21100.0
2014-06-20 10:10:00,41.57,41.62,41.57,41.61,13100.0,29.7411,29.7769,29.7411,29.7697,13100.0
2014-06-20 10:15:00,41.6,41.61,41.54,41.54,17600.0,29.7625,29.7697,29.7196,29.7196,17600.0
2014-06-20 10:20:00,41.54,41.54,41.52,41.52,10000.0,29.7196,29.7196,29.7053,29.7053,10000.0
2014-06-20 10:25:00,41.52,41.52,41.45,41.45,12500.0,29.7053,29.7053,29.6552,29.6552,12500.0
2014-06-20 10:30:00,41.46,41.48,41.44,41.44,11000.0,29.6624,29.6767,29.6481,29.6481,11000.0
2014-06-20 10:35:00,41.44,41.45,41.43,41.44,10900.0,29.6481,29.6552,29.6409,29.6481,10900.0
2014-06-20 10:40:00,41.45,41.47,41.44,41.46,13700.0,29.6552,29.6695,29.6481,29.6624,13700.0
2014-06-20 10:45:00,41.47,41.49,41.46,41.49,10100.0,29.6695,29.6838,29.6624,29.6838,10100.0
2014-06-20 10:50:00,41.49,41.51,41.49,41.5,9800.0,29.6838,29.6982,29.6838,29.691,9800.0
2014-06-20 10:55:00,41.49,41.5,41.48,41.5,14200.0,29.6838,29.691,29.6767,29.691,14200.0
2014-06-20 11:00:00,41.5,41.56,41.5,41.56,31700.0,29.691,29.7339,29.691,29.7339,31700.0
2014-06-20 11:05:00,41.56,41.68,41.56,41.67,68000.0,29.7339,29.8198,29.7339,29.8126,68000.0
2014-06-20 11:10:00,41.68,41.7,41.67,41.69,19200.0,29.8198,29.8341,29.8126,29.8269,19200.0
2014-06-20 11:15:00,41.69,41.72,41.68,41.72,34100.0,29.8269,29.8484,29.8198,29.8484,34100.0
2014-06-20 11:20:00,41.72,41.75,41.72,41.75,9300.0,29.8484,29.8699,29.8484,29.8699,9300.0
2014-06-20 11:25:00,41.75,41.75,41.72,41.73,11200.0,29.8699,29.8699,29.8484,29.8555,11200.0
2014-06-20 11:30:00,41.71,41.73,41.71,41.71,9400.0,29.8412,29.8555,29.8412,29.8412,9400.0
2014-06-20 11:35:00,41.71,41.77,41.71,41.77,23300.0,29.8412,29.8842,29.8412,29.8842,23300.0
2014-06-20 11:40:00,41.77,41.8,41.77,41.78,19400.0,29.8842,29.9056,29.8842,29.8913,19400.0
2014-06-20 11:45:00,41.79,41.8,41.77,41.79,30300.0,29.8985,29.9056,29.8842,29.8985,30300.0
2014-06-20 11:50:00,41.8,41.8,41.74,41.74,23800.0,29.9056,29.9056,29.8627,29.8627,23800.0
2014-06-20 11:55:00,41.75,41.75,41.71,41.72,14900.0,29.8699,29.8699,29.8412,29.8484,14900.0
2014-06-20 12:00:00,41.72,41.72,41.68,41.7,20000.0,29.8484,29.8484,29.8198,29.8341,20000.0
2014-06-20 12:05:00,41.7,41.7,41.68,41.68,10900.0,29.8341,29.8341,29.8198,29.8198,10900.0
2014-06-20 12:10:00,41.69,41.71,41.69,41.7,18500.0,29.8269,29.8412,29.8269,29.8341,18500.0
2014-06-20 12:15:00,41.71,41.71,41.7,41.71,22400.0,29.8412,29.8412,29.8341,29.8412,22400.0
2014-06-20 12:20:00,41.7,41.7,41.69,41.7,14300.0,29.8341,29.8341,29.8269,29.8341,14300.0
2014-06-20 12:25:00,41.71,41.71,41.7,41.71,6500.0,29.8412,29.8412,29.8341,29.8412,6500.0
2014-06-20 12:30:00,41.7,41.71,41.68,41.68,8700.0,29.8341,29.8412,29.8198,29.8198,8700.0
2014-06-20 12:35:00,41.69,41.69,41.67,41.67,12900.0,29.8269,29.8269,29.8126,29.8126,12900.0
2014-06-20 12:40:00,41.68,41.68,41.66,41.66,7700.0,29.8198,29.8198,29.8055,29.8055,7700.0
2014-06-20 12:45:00,41.66,41.67,41.65,41.66,3800.0,29.8055,29.8126,29.7983,29.8055,3800.0
2014-06-20 12:50:00,41.65,41.66,41.65,41.66,3400.0,29.7983,29.8055,29.7983,29.8055,3400.0
2014-06-20 12:55:00,41.65,41.67,41.65,41.66,14700.0,29.7983,29.8126,29.7983,29.8055,14700.0
2014-06-20 13:00:00,41.66,41.67,41.63,41.64,17800.0,29.8055,29.8126,29.784,29.7912,17800.0
2014-06-20 13:05:00,41.64,41.66,41.64,41.65,9100.0,29.7912,29.8055,29.7912,29.7983,9100.0
2014-06-20 13:10:00,41.65,41.67,41.65,41.66,7200.0,29.7983,29.8126,29.7983,29.8055,7200.0
2014-06-20 13:15:00,41.66,41.66,41.63,41.64,19000.0,29.8055,29.8055,29.784,29.7912,19000.0
2014-06-20 13:20:00,41.64,41.64,41.61,41.62,15500.0,29.7912,29.7912,29.7697,29.7769,15500.0
2014-06-20 13:25:00,41.61,41.64,41.6,41.63,9200.0,29.7697,29.7912,29.7625,29.784,9200.0
2014-06-20 13:30:00,41.62,41.62,41.59,41.59,5600.0,29.7769,29.7769,29.7554,29.7554,5600.0
2014-06-20 13:35:00,41.59,41.61,41.59,41.61,14000.0,29.7554,29.7697,29.7554,29.7697,14000.0
2014-06-20 13:40:00,41.61,41.61,41.6,41.6,7400.0,29.7697,29.7697,29.7625,29.7625,7400.0
2014-06-20 13:45:00,41.6,41.63,41.6,41.63,11300.0,29.7625,29.784,29.7625,29.784,11300.0
2014-06-20 13:50:00,41.63,41.65,41.59,41.61,40100.0,29.784,29.7983,29.7554,29.7697,40100.0
2014-06-20 13:55:00,41.62,41.62,41.59,41.59,4800.0,29.7769,29.7769,29.7554,29.7554,4800.0
2014-06-20 14:00:00,41.6,41.61,41.58,41.58,7600.0,29.7625,29.7697,29.7482,29.7482,7600.0
2014-06-20 14:05:00,41.59,41.61,41.59,41.61,9000.0,29.7554,29.7697,29.7554,29.7697,9000.0
2014-06-20 14:10:00,41.62,41.63,41.61,41.63,13600.0,29.7769,29.784,29.7697,29.784,13600.0
2014-06-20 14:15:00,41.63,41.64,41.62,41.64,9700.0,29.784,29.7912,29.7769,29.7912,9700.0
2014-06-20 14:20:00,41.64,41.64,41.63,41.63,5600.0,29.7912,29.7912,29.784,29.784,5600.0
2014-06-20 14:25:00,41.63,41.63,41.62,41.62,5800.0,29.784,29.784,29.7769,29.7769,5800.0
2014-06-20 14:30:00,41.63,41.64,41.62,41.63,9600.0,29.784,29.7912,29.7769,29.784,9600.0
2014-06-20 14:35:00,41.63,41.65,41.62,41.65,4800.0,29.784,29.7983,29.7769,29.7983,4800.0
2014-06-20 14:40:00,41.64,41.66,41.63,41.66,16800.0,29.7912,29.8055,29.784,29.8055,16800.0
2014-06-20 14:45:00,41.66,41.67,41.65,41.66,15700.0,29.8055,29.8126,29.7983,29.8055,15700.0
2014-06-20 14:50:00,41.65,41.66,41.65,41.66,8400.0,29.7983,29.8055,29.7983,29.8055,8400.0
2014-06-20 14:55:00,41.65,41.66,41.62,41.62,32100.0,29.7983,29.8055,29.7769,29.7769,32100.0
2014-06-20 15:00:00,41.63,41.63,41.61,41.61,9300.0,29.784,29.784,29.7697,29.7697,9300.0
2014-06-20 15:05:00,41.61,41.63,41.61,41.62,9900.0,29.7697,29.784,29.7697,29.7769,9900.0
2014-06-20 15:10:00,41.63,41.64,41.62,41.63,15100.0,29.784,29.7912,29.7769,29.784,15100.0
2014-06-20 15:15:00,41.62,41.63,41.62,41.63,14500.0,29.7769,29.784,29.7769,29.784,14500.0
2014-06-20 15:20:00,41.63,41.65,41.63,41.65,10900.0,29.784,29.7983,29.784,29.7983,10900.0
2014-06-20 15:25:00,41.65,41.67,41.64,41.67,25400.0,29.7983,29.8126,29.7912,29.8126,25400.0
2014-06-20 15:30:00,41.67,41.7,41.66,41.7,17600.0,29.8126,29.8341,29.8055,29.8341,17600.0
2014-06-20 15:35:00,41.7,41.71,41.69,41.71,16400.0,29.8341,29.8412,29.8269,29.8412,16400.0
2014-06-20 15:40:00,41.71,41.71,41.67,41.69,52500.0,29.8412,29.8412,29.8126,29.8269,52500.0
2014-06-20 15:45:00,41.69,41.7,41.67,41.7,37400.0,29.8269,29.8341,29.8126,29.8341,37400.0
2014-06-20 15:50:00,41.7,41.7,41.63,41.65,125600.0,29.8341,29.8341,29.784,29.7983,125600.0
2014-06-20 15:55:00,41.65,41.66,41.63,41.63,156800.0,29.7983,29.8055,29.784,29.784,156800.0
2014-06-23 09:30:00,41.67,41.67,41.51,41.52,29100.0,29.8126,29.8126,29.6982,29.7053,29100.0
2014-06-23 09:35:00,41.5,41.5,41.43,41.45,17000.0,29.691,29.691,29.6409,29.6552,17000.0
2014-06-23 09:40:00,41.45,41.5,41.44,41.44,25100.0,29.6552,29.691,29.6481,29.6481,25100.0
2014-06-23 09:45:00,41.41,41.41,41.35,41.37,15000.0,29.6266,29.6266,29.5837,29.598,15000.0
2014-06-23 09:50:00,41.37,41.39,41.33,41.37,17000.0,29.598,29.6123,29.5694,29.598,17000.0
2014-06-23 09:55:00,41.37,41.4,41.33,41.39,11000.0,29.598,29.6195,29.5694,29.6123,11000.0
2014-06-23 10:00:00,41.39,41.43,41.39,41.41,13800.0,29.6123,29.6409,29.6123,29.6266,13800.0
2014-06-23 10:05:00,41.42,41.44,41.39,41.4,9900.0,29.6338,29.6481,29.6123,29.6195,9900.0
2014-06-23 10:10:00,41.39,41.39,41.33,41.37,11500.0,29.6123,29.6123,29.5694,29.598,11500.0
2014-06-23 10:15:00,41.37,41.42,41.35,41.41,12200.0,29.598,29.6338,29.5837,29.6266,12200.0
2014-06-23 10:20:00,41.42,41.47,41.42,41.46,9900.0,29.6338,29.6695,29.6338,29.6624,9900.0
2014-06-23 10:25:00,41.46,41.46,41.42,41.45,13500.0,29.6624,29.6624,29.6338,29.6552,13500.0
2014-06-23 10:30:00,41.45,41.49,41.45,41.48,9300.0,29.6552,29.6838,29.6552,29.6767,9300.0
2014-06-23 10:35:00,41.48,41.48,41.44,41.44,8900.0,29.6767,29.6767,29.6481,29.6481,8900.0
2014-06-23 10:40:00,41.44,41.47,41.43,41.45,8400.0,29.6481,29.6695,29.6409,29.6552,8400.0
2014-06-23 10:45:00,41.44,41.47,41.44,41.44,8600.0,29.6481,29.6695,29.6481,29.6481,8600.0
2014-06-23 10:50:00,41.44,41.44,41.4,41.41,3900.0,29.6481,29.6481,29.6195,29.6266,3900.0
2014-06-23 10:55:00,41.41,41.43,41.4,41.43,9400.0,29.6266,29.6409,29.6195,29.6409,9400.0
2014-06-23 11:00:00,41.43,41.45,41.43,41.45,5600.0,29.6409,29.6552,29.6409,29.6552,5600.0
2014-06-23 11:05:00,41.44,41.45,41.41,41.43,8800.0,29.6481,29.6552,29.6266,29.6409,8800.0
2014-06-23 11:10:00,41.44,41.44,41.4,41.41,7400.0,29.6481,29.6481,29.6195,29.6266,7400.0
2014-06-23 11:15:00,41.4,41.41,41.36,41.37,12000.0,29.6195,29.6266,29.5908,29.598,12000.0
2014-06-23 11:20:00,41.37,41.41,41.36,41.41,10500.0,29.598,29.6266,29.5908,29.6266,10500.0
2014-06-23 11:25:00,41.41,41.41,41.35,41.35,8000.0,29.6266,29.6266,29.5837,29.5837,8000.0
2014-06-23 11:30:00,41.36,41.38,41.34,41.38,13000.0,29.5908,29.6051,29.5765,29.6051,13000.0
2014-06-23 11:35:00,41.37,41.4,41.37,41.4,5000.0,29.598,29.6195,29.598,29.6195,5000.0
2014-06-23 11:40:00,41.4,41.4,41.37,41.37,5500.0,29.6195,29.6195,29.598,29.598,5500.0
2014-06-23 11:45:00,41.36,41.36,41.35,41.35,6000.0,29.5908,29.5908,29.5837,29.5837,6000.0
2014-06-23 11:50:00,41.36,41.37,41.32,41.33,21600.0,29.5908,29.598,29.5622,29.5694,21600.0
2014-06-23 11:55:00,41.33,41.33,41.3,41.3,7200.0,29.5694,29.5694,29.5479,29.5479,7200.0
2014-06-23 12:00:00,41.29,41.33,41.29,41.33,12200.0,29.5408,29.5694,29.5408,29.5694,12200.0
2014-06-23 12:05:00,41.34,41.34,41.3,41.3,6400.0,29.5765,29.5765,29.5479,29.5479,6400.0
2014-06-23 12:10:00,41.3,41.33,41.3,41.31,6400.0,29.5479,29.5694,29.5479,29.5551,6400.0
2014-06-23 12:15:00,41.31,41.33,41.3,41.32,6500.0,29.5551,29.5694,29.5479,29.5622,6500.0
2014-06-23 12:20:00,41.32,41.32,41.31,41.31,700.0,29.5622,29.5622,29.5551,29.5551,700.0
2014-06-23 12:25:00,41.32,41.32,41.31,41.31,3500.0,29.5622,29.5622,29.5551,29.5551,3500.0
2014-06-23 12:30:00,41.31,41.35,41.3,41.35,11700.0,29.5551,29.5837,29.5479,29.5837,11700.0
2014-06-23 12:35:00,41.35,41.37,41.34,41.37,9200.0,29.5837,29.598,29.5765,29.598,9200.0
2014-06-23 12:40:00,41.37,41.38,41.36,41.37,10300.0,29.598,29.6051,29.5908,29.598,10300.0
2014-06-23 12:45:00,41.37,41.37,41.36,41.36,6000.0,29.598,29.598,29.5908,29.5908,6000.0
2014-06-23 12:50:00,41.37,41.37,41.36,41.36,6900.0,29.598,29.598,29.5908,29.5908,6900.0
2014-06-23 12:55:00,41.36,41.37,41.35,41.37,12800.0,29.5908,29.598,29.5837,29.598,12800.0
2014-06-23 13:00:00,41.38,41.39,41.37,41.38,6200.0,29.6051,29.6123,29.598,29.6051,6200.0
2014-06-23 13:05:00,41.38,41.4,41.38,41.4,7000.0,29.6051,29.6195,29.6051,29.6195,7000.0
2014-06-23 13:10:00,41.4,41.4,41.37,41.37,5300.0,29.6195,29.6195,29.598,29.598,5300.0
2014-06-23 13:15:00,41.38,41.39,41.37,41.37,9400.0,29.6051,29.6123,29.598,29.598,9400.0
2014-06-23 13:20:00,41.37,41.38,41.37,41.37,12500.0,29.598,29.6051,29.598,29.598,12500.0
2014-06-23 13:25:00,41.37,41.38,41.37,41.38,6700.0,29.598,29.6051,29.598,29.6051,6700.0
2014-06-23 13:30:00,41.38,41.38,41.37,41.38,5500.0,29.6051,29.6051,29.598,29.6051,5500.0
2014-06-23 13:35:00,41.38,41.41,41.38,41.41,11100.0,29.6051,29.6266,29.6051,29.6266,11100.0
2014-06-23 13:40:00,41.4,41.41,41.4,41.4,5500.0,29.6195,29.6266,29.6195,29.6195,5500.0
2014-06-23 13:45:00,41.4,41.4,41.38,41.39,8800.0,29.6195,29.6195,29.6051,29.6123,8800.0
2014-06-23 13:50:00,41.39,41.42,41.38,41.42,7000.0,29.6123,29.6338,29.6051,29.6338,7000.0
2014-06-23 13:55:00,41.42,41.43,41.41,41.42,8300.0,29.6338,29.6409,29.6266,29.6338,8300.0
2014-06-23 14:00:00,41.43,41.43,41.42,41.43,8600.0,29.6409,29.6409,29.6338,29.6409,8600.0
2014-06-23 14:05:00,41.42,41.45,41.42,41.45,11000.0,29.6338,29.6552,29.6338,29.6552,11000.0
2014-06-23 14:10:00,41.44,41.47,41.44,41.47,10800.0,29.6481,29.6695,29.6481,29.6695,10800.0
2014-06-23 14:15:00,41.47,41.49,41.47,41.49,10700.0,29.6695,29.6838,29.6695,29.6838,10700.0
2014-06-23 14:20:00,41.48,41.51,41.48,41.51,11000.0,29.6767,29.6982,29.6767,29.6982,11000.0
2014-06-23 14:25:00,41.51,41.51,41.5,41.51,6800.0,29.6982,29.6982,29.691,29.6982,6800.0
2014-06-23 14:30:00,41.51,41.51,41.48,41.48,14000.0,29.6982,29.6982,29.6767,29.6767,14000.0
2014-06-23 14:35:00,41.49,41.5,41.48,41.5,7900.0,29.6838,29.691,29.6767,29.691,7900.0
2014-06-23 14:40:00,41.49,41.51,41.49,41.51,7700.0,29.6838,29.6982,29.6838,29.6982,7700.0
2014-06-23 14:45:00,41.51,41.52,41.5,41.5,9900.0,29.6982,29.7053,29.691,29.691,9900.0
2014-06-23 14:50:00,41.49,41.5,41.49,41.5,15200.0,29.6838,29.691,29.6838,29.691,15200.0
2014-06-23 14:55:00,41.5,41.53,41.5,41.53,8200.0,29.691,29.7125,29.691,29.7125,8200.0
2014-06-23 15:00:00,41.52,41.53,41.51,41.51,15500.0,29.7053,29.7125,29.6982,29.6982,15500.0
2014-06-23 15:05:00,41.52,41.55,41.51,41.54,15800.0,29.7053,29.7268,29.6982,29.7196,15800.0
2014-06-23 15:10:00,41.54,41.54,41.52,41.52,25200.0,29.7196,29.7196,29.7053,29.7053,25200.0
2014-06-23 15:15:00,41.53,41.54,41.53,41.54,12900.0,29.7125,29.7196,29.7125,29.7196,12900.0
2014-06-23 15:20:00,41.54,41.56,41.53,41.56,19100.0,29.7196,29.7339,29.7125,29.7339,19100.0
2014-06-23 15:25:00,41.55,41.56,41.54,41.54,12400.0,29.7268,29.7339,29.7196,29.7196,12400.0
2014-06-23 15:30:00,41.55,41.55,41.53,41.53,22100.0,29.7268,29.7268,29.7125,29.7125,22100.0
2014-06-23 15:35:00,41.54,41.54,41.5,41.51,13100.0,29.7196,29.7196,29.691,29.6982,13100.0
2014-06-23 15:40:00,41.51,41.51,41.5,41.51,16000.0,29.6982,29.6982,29.691,29.6982,16000.0
2014-06-23 15:45:00,41.5,41.58,41.5,41.58,51100.0,29.691,29.7482,29.691,29.7482,51100.0
2014-06-23 15:50:00,41.58,41.59,41.56,41.57,33100.0,29.7482,29.7554,29.7339,29.7411,33100.0
2014-06-23 15:55:00,41.57,41.59,41.57,41.58,53300.0,29.7411,29.7554,29.7411,29.7482,53300.0
2014-06-24 09:30:00,41.51,41.54,41.37,41.39,32900.0,29.6982,29.7196,29.598,29.6123,32900.0
2014-06-24 09:35:00,41.4,41.52,41.37,41.45,24200.0,29.6195,29.7053,29.598,29.6552,24200.0
2014-06-24 09:40:00,41.46,41.51,41.45,41.45,10000.0,29.6624,29.6982,29.6552,29.6552,10000.0
2014-06-24 09:45:00,41.46,41.62,41.46,41.6,20200.0,29.6624,29.7769,29.6624,29.7625,20200.0
2014-06-24 09:50:00,41.6,41.6,41.53,41.53,8200.0,29.7625,29.7625,29.7125,29.7125,8200.0
2014-06-24 09:55:00,41.53,41.62,41.53,41.62,14700.0,29.7125,29.7769,29.7125,29.7769,14700.0
2014-06-24 10:00:00,41.62,41.66,41.58,41.64,12300.0,29.7769,29.8055,29.7482,29.7912,12300.0
2014-06-24 10:05:00,41.65,41.74,41.64,41.64,14400.0,29.7983,29.8627,29.7912,29.7912,14400.0
2014-06-24 10:10:00,41.65,41.66,41.61,41.62,15600.0,29.7983,29.8055,29.7697,29.7769,15600.0
2014-06-24 10:15:00,41.62,41.67,41.6,41.66,17900.0,29.7769,29.8126,29.7625,29.8055,17900.0
2014-06-24 10:20:00,41.65,41.68,41.65,41.66,33400.0,29.7983,29.8198,29.7983,29.8055,33400.0
2014-06-24 10:25:00,41.66,41.69,41.64,41.66,9400.0,29.8055,29.8269,29.7912,29.8055,9400.0
2014-06-24 10:30:00,41.67,41.7,41.66,41.68,11600.0,29.8126,29.8341,29.8055,29.8198,11600.0
2014-06-24 10:35:00,41.68,41.69,41.66,41.66,11400.0,29.8198,29.8269,29.8055,29.8055,11400.0
2014-06-24 10:40:00,41.67,41.71,41.66,41.68,13400.0,29.8126,29.8412,29.8055,29.8198,13400.0
2014-06-24 10:45:00,41.68,41.68,41.66,41.66,8500.0,29.8198,29.8198,29.8055,29.8055,8500.0
2014-06-24 10:50:00,41.66,41.69,41.65,41.69,15800.0,29.8055,29.8269,29.7983,29.8269,15800.0
2014-06-24 10:55:00,41.69,41.71,41.68,41.71,13300.0,29.8269,29.8412,29.8198,29.8412,13300.0
2014-06-24 11:00:00,41.71,41.75,41.71,41.75,27300.0,29.8412,29.8699,29.8412,29.8699,27300.0
2014-06-24 11:05:00,41.75,41.75,41.69,41.7,9600.0,29.8699,29.8699,29.8269,29.8341,9600.0
2014-06-24 11:10:00,41.7,41.75,41.69,41.75,19400.0,29.8341,29.8699,29.8269,29.8699,19400.0
2014-06-24 11:15:00,41.75,41.77,41.75,41.76,7400.0,29.8699,29.8842,29.8699,29.877,7400.0
2014-06-24 11:20:00,41.76,41.82,41.75,41.82,27000.0,29.877,29.9199,29.8699,29.9199,27000.0
2014-06-24 11:25:00,41.82,41.86,41.82,41.84,30900.0,29.9199,29.9486,29.9199,29.9342,30900.0
2014-06-24 11:30:00,41.84,41.84,41.78,41.78,9000.0,29.9342,29.9342,29.8913,29.8913,9000.0
2014-06-24 11:35:00,41.77,41.78,41.77,41.78,9500.0,29.8842,29.8913,29.8842,29.8913,9500.0
2014-06-24 11:40:00,41.78,41.82,41.77,41.81,11600.0,29.8913,29.9199,29.8842,29.9128,11600.0
2014-06-24 11:45:00,41.81,41.84,41.8,41.82,11800.0,29.9128,29.9342,29.9056,29.9199,11800.0
2014-06-24 11:50:00,41.82,41.82,41.81,41.81,3300.0,29.9199,29.9199,29.9128,29.9128,3300.0
2014-06-24 11:55:00,41.82,41.85,41.82,41.84,11900.0,29.9199,29.9414,29.9199,29.9342,11900.0
2014-06-24 12:00:00,41.85,41.87,41.84,41.86,11200.0,29.9414,29.9557,29.9342,29.9486,11200.0
2014-06-24 12:05:00,41.86,41.86,41.85,41.86,2000.0,29.9486,29.9486,29.9414,29.9486,2000.0
2014-06-24 12:10:00,41.85,41.86,41.85,41.85,4100.0,29.9414,29.9486,29.9414,29.9414,4100.0
2014-06-24 12:15:00,41.85,41.86,41.84,41.85,12600.0,29.9414,29.9486,29.9342,29.9414,12600.0
2014-06-24 12:20:00,41.84,41.85,41.84,41.84,1900.0,29.9342,29.9414,29.9342,29.9342,1900.0
2014-06-24 12:25:00,41.85,41.85,41.84,41.84,5500.0,29.9414,29.9414,29.9342,29.9342,5500.0
2014-06-24 12:30:00,41.84,41.85,41.84,41.84,1800.0,29.9342,29.9414,29.9342,29.9342,1800.0
2014-06-24 12:35:00,41.84,41.85,41.84,41.85,5500.0,29.9342,29.9414,29.9342,29.9414,5500.0
2014-06-24 12:40:00,41.85,41.85,41.84,41.84,3900.0,29.9414,29.9414,29.9342,29.9342,3900.0
2014-06-24 12:45:00,41.85,41.85,41.84,41.84,2400.0,29.9414,29.9414,29.9342,29.9342,2400.0
2014-06-24 12:50:00,41.84,41.87,41.84,41.87,18000.0,29.9342,29.9557,29.9342,29.9557,18000.0
2014-06-24 12:55:00,41.87,41.87,41.84,41.87,22100.0,29.9557,29.9557,29.9342,29.9557,22100.0
2014-06-24 13:00:00,41.86,41.87,41.84,41.86,20900.0,29.9486,29.9557,29.9342,29.9486,20900.0
2014-06-24 13:05:00,41.87,41.87,41.85,41.85,9100.0,29.9557,29.9557,29.9414,29.9414,9100.0
2014-06-24 13:10:00,41.85,41.87,41.85,41.86,10300.0,29.9414,29.9557,29.9414,29.9486,10300.0
2014-06-24 13:15:00,41.85,41.86,41.84,41.85,25200.0,29.9414,29.9486,29.9342,29.9414,25200.0
2014-06-24 13:20:00,41.84,41.87,41.84,41.86,24700.0,29.9342,29.9557,29.9342,29.9486,24700.0
2014-06-24 13:25:00,41.87,41.9,41.86,41.9,19300.0,29.9557,29.9772,29.9486,29.9772,19300.0
2014-06-24 13:30:00,41.89,41.99,41.89,41.98,109000.0,29.97,30.0416,29.97,30.0344,109000.0
2014-06-24 13:35:00,41.98,41.99,41.91,41.92,11900.0,30.0344,30.0416,29.9843,29.9915,11900.0
2014-06-24 13:40:00,41.91,41.92,41.87,41.87,6600.0,29.9843,29.9915,29.9557,29.9557,6600.0
2014-06-24 13:45:00,41.87,41.88,41.85,41.85,14600.0,29.9557,29.9629,29.9414,29.9414,14600.0
2014-06-24 13:50:00,41.86,41.86,41.83,41.84,8500.0,29.9486,29.9486,29.9271,29.9342,8500.0
2014-06-24 13:55:00,41.84,41.84,41.82,41.84,8100.0,29.9342,29.9342,29.9199,29.9342,8100.0
2014-06-24 14:00:00,41.84,41.89,41.84,41.89,23800.0,29.9342,29.97,29.9342,29.97,23800.0
2014-06-24 14:05:00,41.89,41.89,41.84,41.86,23000.0,29.97,29.97,29.9342,29.9486,23000.0
2014-06-24 14:10:00,41.87,41.87,41.85,41.87,5100.0,29.9557,29.9557,29.9414,29.9557,5100.0
2014-06-24 14:15:00,41.86,41.88,41.84,41.86,11100.0,29.9486,29.9629,29.9342,29.9486,11100.0
2014-06-24 14:20:00,41.86,41.86,41.84,41.85,9000.0,29.9486,29.9486,29.9342,29.9414,9000.0
2014-06-24 14:25:00,41.85,41.86,41.82,41.83,21400.0,29.9414,29.9486,29.9199,29.9271,21400.0
2014-06-24 14:30:00,41.84,41.84,41.78,41.81,18900.0,29.9342,29.9342,29.8913,29.9128,18900.0
2014-06-24 14:35:00,41.8,41.82,41.8,41.81,23000.0,29.9056,29.9199,29.9056,29.9128,23000.0
2014-06-24 14:40:00,41.81,41.83,41.79,41.83,15300.0,29.9128,29.9271,29.8985,29.9271,15300.0
2014-06-24 14:45:00,41.83,41.86,41.82,41.83,28000.0,29.9271,29.9486,29.9199,29.9271,28000.0
2014-06-24 14:50:00,41.84,41.84,41.79,41.82,8200.0,29.9342,29.9342,29.8985,29.9199,8200.0
2014-06-24 14:55:00,41.81,41.83,41.79,41.79,12400.0,29.9128,29.9271,29.8985,29.8985,12400.0
2014-06-24 15:00:00,41.79,41.79,41.71,41.71,30700.0,29.8985,29.8985,29.8412,29.8412,30700.0
2014-06-24 15:05:00,41.72,41.72,41.66,41.67,13900.0,29.8484,29.8484,29.8055,29.8126,13900.0
2014-06-24 15:10:00,41.67,41.67,41.58,41.61,100800.0,29.8126,29.8126,29.7482,29.7697,100800.0
2014-06-24 15:15:00,41.6,41.61,41.57,41.59,24000.0,29.7625,29.7697,29.7411,29.7554,24000.0
2014-06-24 15:20:00,41.58,41.59,41.53,41.55,46400.0,29.7482,29.7554,29.7125,29.7268,46400.0
2014-06-24 15:25:00,41.54,41.58,41.52,41.55,30400.0,29.7196,29.7482,29.7053,29.7268,30400.0
2014-06-24 15:30:00,41.56,41.59,41.53,41.53,18300.0,29.7339,29.7554,29.7125,29.7125,18300.0
2014-06-24 15:35:00,41.52,41.52,41.49,41.5,32200.0,29.7053,29.7053,29.6838,29.691,32200.0
2014-06-24 15:40:00,41.51,41.52,41.49,41.51,50300.0,29.6982,29.7053,29.6838,29.6982,50300.0
2014-06-24 15:45:00,41.51,41.53,41.49,41.52,25700.0,29.6982,29.7125,29.6838,29.7053,25700.0
2014-06-24 15:50:00,41.52,41.52,41.45,41.46,61500.0,29.7053,29.7053,29.6552,29.6624,61500.0
2014-06-24 15:55:00,41.46,41.47,41.42,41.46,192800.0,29.6624,29.6695,29.6338,29.6624,192800.0
2014-06-25 09:30:00,41.27,41.58,41.27,41.58,34400.0,29.5264,29.7482,29.5264,29.7482,34400.0
2014-06-25 09:35:00,41.56,41.59,41.41,41.46,26400.0,29.7339,29.7554,29.6266,29.6624,26400.0
2014-06-25 09:40:00,41.46,41.48,41.42,41.45,22100.0,29.6624,29.6767,29.6338,29.6552,22100.0
2014-06-25 09:45:00,41.45,41.46,41.38,41.38,31200.0,29.6552,29.6624,29.6051,29.6051,31200.0
2014-06-25 09:50:00,41.38,41.5,41.38,41.46,48900.0,29.6051,29.691,29.6051,29.6624,48900.0
2014-06-25 09:55:00,41.46,41.47,41.41,41.41,17600.0,29.6624,29.6695,29.6266,29.6266,17600.0
2014-06-25 10:00:00,41.41,41.44,41.4,41.41,17400.0,29.6266,29.6481,29.6195,29.6266,17400.0
2014-06-25 10:05:00,41.4,41.42,41.37,41.42,15700.0,29.6195,29.6338,29.598,29.6338,15700.0
2014-06-25 10:10:00,41.42,41.44,41.41,41.42,19700.0,29.6338,29.6481,29.6266,29.6338,19700.0
2014-06-25 10:15:00,41.42,41.42,41.34,41.36,13400.0,29.6338,29.6338,29.5765,29.5908,13400.0
2014-06-25 10:20:00,41.35,41.38,41.32,41.32,12000.0,29.5837,29.6051,29.5622,29.5622,12000.0
2014-06-25 10:25:00,41.31,41.37,41.31,41.35,12700.0,29.5551,29.598,29.5551,29.5837,12700.0
2014-06-25 10:30:00,41.35,41.4,41.35,41.37,16000.0,29.5837,29.6195,29.5837,29.598,16000.0
2014-06-25 10:35:00,41.37,41.38,41.34,41.38,14800.0,29.598,29.6051,29.5765,29.6051,14800.0
2014-06-25 10:40:00,41.38,41.43,41.38,41.43,16700.0,29.6051,29.6409,29.6051,29.6409,16700.0
2014-06-25 10:45:00,41.44,41.44,41.39,41.39,29000.0,29.6481,29.6481,29.6123,29.6123,29000.0
2014-06-25 10:50:00,41.4,41.45,41.4,41.44,10800.0,29.6195,29.6552,29.6195,29.6481,10800.0
2014-06-25 10:55:00,41.44,41.52,41.42,41.51,11700.0,29.6481,29.7053,29.6338,29.6982,11700.0
2014-06-25 11:00:00,41.52,41.52,41.48,41.51,8400.0,29.7053,29.7053,29.6767,29.6982,8400.0
2014-06-25 11:05:00,41.51,41.54,41.51,41.54,5500.0,29.6982,29.7196,29.6982,29.7196,5500.0
2014-06-25 11:10:00,41.54,41.55,41.47,41.51,55800.0,29.7196,29.7268,29.6695,29.6982,55800.0
2014-06-25 11:15:00,41.52,41.53,41.46,41.47,12500.0,29.7053,29.7125,29.6624,29.6695,12500.0
2014-06-25 11:20:00,41.47,41.49,41.47,41.48,6800.0,29.6695,29.6838,29.6695,29.6767,6800.0
2014-06-25 11:25:00,41.48,41.49,41.41,41.41,16100.0,29.6767,29.6838,29.6266,29.6266,16100.0
2014-06-25 11:30:00,41.41,41.43,41.4,41.4,5600.0,29.6266,29.6409,29.6195,29.6195,5600.0
2014-06-25 11:35:00,41.41,41.41,41.36,41.37,9600.0,29.6266,29.6266,29.5908,29.598,9600.0
2014-06-25 11:40:00,41.38,41.39,41.38,41.39,4500.0,29.6051,29.6123,29.6051,29.6123,4500.0
2014-06-25 11:45:00,41.39,41.39,41.34,41.34,9800.0,29.6123,29.6123,29.5765,29.5765,9800.0
2014-06-25 11:50:00,41.35,41.38,41.34,41.37,11600.0,29.5837,29.6051,29.5765,29.598,11600.0
2014-06-25 11:55:00,41.38,41.38,41.34,41.36,8900.0,29.6051,29.6051,29.5765,29.5908,8900.0
2014-06-25 12:00:00,41.35,41.37,41.35,41.35,7000.0,29.5837,29.598,29.5837,29.5837,7000.0
2014-06-25 12:05:00,41.34,41.34,41.31,41.32,12400.0,29.5765,29.5765,29.5551,29.5622,12400.0
2014-06-25 12:10:00,41.32,41.32,41.31,41.31,900.0,29.5622,29.5622,29.5551,29.5551,900.0
2014-06-25 12:15:00,41.31,41.34,41.31,41.34,9500.0,29.5551,29.5765,29.5551,29.5765,9500.0
2014-06-25 12:20:00,41.33,41.34,41.31,41.31,27200.0,29.5694,29.5765,29.5551,29.5551,27200.0
2014-06-25 12:25:00,41.3,41.32,41.29,41.32,10700.0,29.5479,29.5622,29.5408,29.5622,10700.0
2014-06-25 12:30:00,41.32,41.34,41.32,41.33,7100.0,29.5622,29.5765,29.5622,29.5694,7100.0
2014-06-25 12:35:00,41.32,41.34,41.32,41.34,3000.0,29.5622,29.5765,29.5622,29.5765,3000.0
2014-06-25 12:40:00,41.34,41.34,41.32,41.34,11400.0,29.5765,29.5765,29.5622,29.5765,11400.0
2014-06-25 12:45:00,41.33,41.33,41.32,41.32,5700.0,29.5694,29.5694,29.5622,29.5622,5700.0
2014-06-25 12:50:00,41.33,41.33,41.32,41.33,2500.0,29.5694,29.5694,29.5622,29.5694,2500.0
2014-06-25 12:55:00,41.32,41.32,41.3,41.31,5300.0,29.5622,29.5622,29.5479,29.5551,5300.0
2014-06-25 13:00:00,41.3,41.32,41.29,41.3,30800.0,29.5479,29.5622,29.5408,29.5479,30800.0
2014-06-25 13:05:00,41.31,41.31,41.26,41.27,14900.0,29.5551,29.5551,29.5193,29.5264,14900.0
2014-06-25 13:10:00,41.27,41.27,41.24,41.24,7600.0,29.5264,29.5264,29.505,29.505,7600.0
2014-06-25 13:15:00,41.24,41.25,41.19,41.23,20100.0,29.505,29.5121,29.4692,29.4978,20100.0
2014-06-25 13:20:00,41.23,41.24,41.21,41.22,23300.0,29.4978,29.505,29.4835,29.4907,23300.0
2014-06-25 13:25:00,41.21,41.24,41.21,41.24,7700.0,29.4835,29.505,29.4835,29.505,7700.0
2014-06-25 13:30:00,41.24,41.29,41.24,41.28,7000.0,29.505,29.5408,29.505,29.5336,7000.0
2014-06-25 13:35:00,41.29,41.3,41.27,41.29,6900.0,29.5408,29.5479,29.5264,29.5408,6900.0
2014-06-25 13:40:00,41.28,41.31,41.28,41.31,4800.0,29.5336,29.5551,29.5336,29.5551,4800.0
2014-06-25 13:45:00,41.3,41.32,41.29,41.29,9800.0,29.5479,29.5622,29.5408,29.5408,9800.0
2014-06-25 13:50:00,41.29,41.36,41.29,41.36,5600.0,29.5408,29.5908,29.5408,29.5908,5600.0
2014-06-25 13:55:00,41.36,41.4,41.35,41.4,5100.0,29.5908,29.6195,29.5837,29.6195,5100.0
2014-06-25 14:00:00,41.4,41.41,41.38,41.39,10100.0,29.6195,29.6266,29.6051,29.6123,10100.0
2014-06-25 14:05:00,41.4,41.4,41.38,41.38,10800.0,29.6195,29.6195,29.6051,29.6051,10800.0
2014-06-25 14:10:00,41.39,41.41,41.38,41.41,8400.0,29.6123,29.6266,29.6051,29.6266,8400.0
2014-06-25 14:15:00,41.4,41.42,41.4,41.41,9000.0,29.6195,29.6338,29.6195,29.6266,9000.0
2014-06-25 14:20:00,41.41,41.44,41.41,41.44,6400.0,29.6266,29.6481,29.6266,29.6481,6400.0
2014-06-25 14:25:00,41.44,41.46,41.44,41.45,9900.0,29.6481,29.6624,29.6481,29.6552,9900.0
2014-06-25 14:30:00,41.44,41.45,41.44,41.45,2100.0,29.6481,29.6552,29.6481,29.6552,2100.0
2014-06-25 14:35:00,41.44,41.45,41.43,41.44,7300.0,29.6481,29.6552,29.6409,29.6481,7300.0
2014-06-25 14:40:00,41.44,41.48,41.44,41.47,20500.0,29.6481,29.6767,29.6481,29.6695,20500.0
2014-06-25 14:45:00,41.47,41.49,41.46,41.48,16600.0,29.6695,29.6838,29.6624,29.6767,16600.0
2014-06-25 14:50:00,41.48,41.52,41.48,41.5,9100.0,29.6767,29.7053,29.6767,29.691,9100.0
2014-06-25 14:55:00,41.51,41.51,41.48,41.49,7400.0,29.6982,29.6982,29.6767,29.6838,7400.0
2014-06-25 15:00:00,41.49,41.49,41.47,41.49,10300.0,29.6838,29.6838,29.6695,29.6838,10300.0
2014-06-25 15:05:00,41.49,41.51,41.48,41.5,20000.0,29.6838,29.6982,29.6767,29.691,20000.0
2014-06-25 15:10:00,41.5,41.5,41.49,41.5,35900.0,29.691,29.691,29.6838,29.691,35900.0
2014-06-25 15:15:00,41.5,41.5,41.46,41.46,21500.0,29.691,29.691,29.6624,29.6624,21500.0
2014-06-25 15:20:00,41.47,41.48,41.46,41.47,11500.0,29.6695,29.6767,29.6624,29.6695,11500.0
2014-06-25 15:25:00,41.47,41.48,41.46,41.47,18100.0,29.6695,29.6767,29.6624,29.6695,18100.0
2014-06-25 15:30:00,41.47,41.51,41.47,41.5,54900.0,29.6695,29.6982,29.6695,29.691,54900.0
2014-06-25 15:35:00,41.5,41.51,41.47,41.48,35900.0,29.691,29.6982,29.6695,29.6767,35900.0
2014-06-25 15:40:00,41.47,41.48,41.45,41.46,12700.0,29.6695,29.6767,29.6552,29.6624,12700.0
2014-06-25 15:45:00,41.46,41.46,41.4,41.4,39700.0,29.6624,29.6624,29.6195,29.6195,39700.0
2014-06-25 15:50:00,41.4,41.41,41.37,41.38,81600.0,29.6195,29.6266,29.598,29.6051,81600.0
2014-06-25 15:55:00,41.38,41.41,41.34,41.38,100200.0,29.6051,29.6266,29.5765,29.6051,100200.0
2014-06-26 09:30:00,41.34,41.44,41.25,41.34,22000.0,29.5765,29.6481,29.5121,29.5765,22000.0
2014-06-26 09:35:00,41.32,41.33,41.22,41.25,7000.0,29.5622,29.5694,29.4907,29.5121,7000.0
2014-06-26 09:40:00,41.23,41.26,41.18,41.24,12100.0,29.4978,29.5193,29.4621,29.505,12100.0
2014-06-26 09:45:00,41.23,41.23,41.13,41.17,32200.0,29.4978,29.4978,29.4263,29.4549,32200.0
2014-06-26 09:50:00,41.18,41.18,41.02,41.03,81400.0,29.4621,29.4621,29.3476,29.3547,81400.0
2014-06-26 09:55:00,41.02,41.24,40.98,41.2,58100.0,29.3476,29.505,29.319,29.4764,58100.0
2014-06-26 10:00:00,41.2,41.22,41.13,41.14,34200.0,29.4764,29.4907,29.4263,29.4334,34200.0
2014-06-26 10:05:00,41.15,41.21,41.14,41.18,10900.0,29.4406,29.4835,29.4334,29.4621,10900.0
2014-06-26 10:10:00,41.18,41.2,41.16,41.16,13100.0,29.4621,29.4764,29.4477,29.4477,13100.0
2014-06-26 10:15:00,41.16,41.17,41.14,41.17,18000.0,29.4477,29.4549,29.4334,29.4549,18000.0
2014-06-26 10:20:00,41.17,41.2,41.1,41.11,15700.0,29.4549,29.4764,29.4048,29.412,15700.0
2014-06-26 10:25:00,41.11,41.12,41.08,41.1,8500.0,29.412,29.4191,29.3905,29.4048,8500.0
2014-06-26 10:30:00,41.11,41.11,41.07,41.07,16800.0,29.412,29.412,29.3834,29.3834,16800.0
2014-06-26 10:35:00,41.07,41.09,40.99,41.0,60600.0,29.3834,29.3977,29.3261,29.3333,60600.0
2014-06-26 10:40:00,41.0,41.02,41.0,41.01,26000.0,29.3333,29.3476,29.3333,29.3404,26000.0
2014-06-26 10:45:00,41.01,41.02,40.99,41.02,26200.0,29.3404,29.3476,29.3261,29.3476,26200.0
2014-06-26 10:50:00,41.02,41.03,41.0,41.01,20800.0,29.3476,29.3547,29.3333,29.3404,20800.0
2014-06-26 10:55:00,41.0,41.01,40.99,41.01,11800.0,29.3333,29.3404,29.3261,29.3404,11800.0
2014-06-26 11:00:00,41.01,41.05,41.01,41.05,32000.0,29.3404,29.369,29.3404,29.369,32000.0
2014-06-26 11:05:00,41.05,41.06,41.04,41.04,9800.0,29.369,29.3762,29.3619,29.3619,9800.0
2014-06-26 11:10:00,41.04,41.05,41.04,41.05,8400.0,29.3619,29.369,29.3619,29.369,8400.0
2014-06-26 11:15:00,41.04,41.05,40.99,41.02,16100.0,29.3619,29.369,29.3261,29.3476,16100.0
2014-06-26 11:20:00,41.02,41.1,41.02,41.1,4400.0,29.3476,29.4048,29.3476,29.4048,4400.0
2014-06-26 11:25:00,41.1,41.11,41.07,41.08,5700.0,29.4048,29.412,29.3834,29.3905,5700.0
2014-06-26 11:30:00,41.09,41.11,41.07,41.1,7300.0,29.3977,29.412,29.3834,29.4048,7300.0
2014-06-26 11:35:00,41.11,41.16,41.11,41.14,15300.0,29.412,29.4477,29.412,29.4334,15300.0
2014-06-26 11:40:00,41.15,41.19,41.15,41.19,5200.0,29.4406,29.4692,29.4406,29.4692,5200.0
2014-06-26 11:45:00,41.19,41.2,41.17,41.18,13100.0,29.4692,29.4764,29.4549,29.4621,13100.0
2014-06-26 11:50:00,41.18,41.18,41.16,41.18,23200.0,29.4621,29.4621,29.4477,29.4621,23200.0
2014-06-26 11:55:00,41.18,41.18,41.15,41.16,15000.0,29.4621,29.4621,29.4406,29.4477,15000.0
2014-06-26 12:00:00,41.16,41.16,41.15,41.15,3800.0,29.4477,29.4477,29.4406,29.4406,3800.0
2014-06-26 12:05:00,41.15,41.16,41.13,41.13,8000.0,29.4406,29.4477,29.4263,29.4263,8000.0
2014-06-26 12:10:00,41.13,41.14,41.11,41.12,2700.0,29.4263,29.4334,29.412,29.4191,2700.0
2014-06-26 12:15:00,41.12,41.12,41.09,41.09,14300.0,29.4191,29.4191,29.3977,29.3977,14300.0
2014-06-26 12:20:00,41.1,41.11,41.09,41.09,6100.0,29.4048,29.412,29.3977,29.3977,6100.0
2014-06-26 12:25:00,41.09,41.1,41.08,41.1,7100.0,29.3977,29.4048,29.3905,29.4048,7100.0
2014-06-26 12:30:00,41.1,41.1,41.08,41.09,10100.0,29.4048,29.4048,29.3905,29.3977,10100.0
2014-06-26 12:35:00,41.09,41.09,41.07,41.07,4100.0,29.3977,29.3977,29.3834,29.3834,4100.0
2014-06-26 12:40:00,41.07,41.09,41.07,41.07,18000.0,29.3834,29.3977,29.3834,29.3834,18000.0
2014-06-26 12:45:00,41.08,41.08,41.05,41.05,18700.0,29.3905,29.3905,29.369,29.369,18700.0
2014-06-26 12:50:00,41.05,41.06,41.05,41.05,2800.0,29.369,29.3762,29.369,29.369,2800.0
2014-06-26 12:55:00,41.06,41.06,41.05,41.06,1800.0,29.3762,29.3762,29.369,29.3762,1800.0
2014-06-26 13:00:00,41.06,41.06,41.05,41.05,6500.0,29.3762,29.3762,29.369,29.369,6500.0
2014-06-26 13:05:00,41.06,41.06,41.05,41.06,6600.0,29.3762,29.3762,29.369,29.3762,6600.0
2014-06-26 13:10:00,41.06,41.06,41.05,41.05,7700.0,29.3762,29.3762,29.369,29.369,7700.0
2014-06-26 13:15:00,41.06,41.06,41.05,41.05,2500.0,29.3762,29.3762,29.369,29.369,2500.0
2014-06-26 13:20:00,41.05,41.11,41.05,41.11,18700.0,29.369,29.412,29.369,29.412,18700.0
2014-06-26 13:25:00,41.11,41.14,41.11,41.14,9000.0,29.412,29.4334,29.412,29.4334,9000.0
2014-06-26 13:30:00,41.14,41.16,41.11,41.12,15200.0,29.4334,29.4477,29.412,29.4191,15200.0
2014-06-26 13:35:00,41.13,41.16,41.12,41.16,6500.0,29.4263,29.4477,29.4191,29.4477,6500.0
2014-06-26 13:40:00,41.17,41.18,41.15,41.15,10900.0,29.4549,29.4621,29.4406,29.4406,10900.0
2014-06-26 13:45:00,41.16,41.17,41.14,41.17,11400.0,29.4477,29.4549,29.4334,29.4549,11400.0
2014-06-26 13:50:00,41.17,41.21,41.16,41.21,2600.0,29.4549,29.4835,29.4477,29.4835,2600.0
2014-06-26 13:55:00,41.21,41.22,41.2,41.22,7100.0,29.4835,29.4907,29.4764,29.4907,7100.0
2014-06-26 14:00:00,41.22,41.25,41.22,41.25,8700.0,29.4907,29.5121,29.4907,29.5121,8700.0
2014-06-26 14:05:00,41.26,41.3,41.26,41.29,10400.0,29.5193,29.5479,29.5193,29.5408,10400.0
2014-06-26 14:10:00,41.3,41.3,41.28,41.28,10800.0,29.5479,29.5479,29.5336,29.5336,10800.0
2014-06-26 14:15:00,41.27,41.28,41.27,41.27,5100.0,29.5264,29.5336,29.5264,29.5264,5100.0
2014-06-26 14:20:00,41.28,41.3,41.27,41.3,5400.0,29.5336,29.5479,29.5264,29.5479,5400.0
2014-06-26 14:25:00,41.3,41.32,41.28,41.3,12200.0,29.5479,29.5622,29.5336,29.5479,12200.0
2014-06-26 14:30:00,41.31,41.31,41.28,41.29,19900.0,29.5551,29.5551,29.5336,29.5408,19900.0
2014-06-26 14:35:00,41.29,41.29,41.27,41.27,31300.0,29.5408,29.5408,29.5264,29.5264,31300.0
2014-06-26 14:40:00,41.27,41.29,41.26,41.29,22700.0,29.5264,29.5408,29.5193,29.5408,22700.0
2014-06-26 14:45:00,41.29,41.3,41.27,41.27,7500.0,29.5408,29.5479,29.5264,29.5264,7500.0
2014-06-26 14:50:00,41.27,41.29,41.27,41.29,20600.0,29.5264,29.5408,29.5264,29.5408,20600.0
2014-06-26 14:55:00,41.29,41.29,41.27,41.28,11000.0,29.5408,29.5408,29.5264,29.5336,11000.0
2014-06-26 15:00:00,41.29,41.29,41.28,41.29,8800.0,29.5408,29.5408,29.5336,29.5408,8800.0
2014-06-26 15:05:00,41.29,41.3,41.28,41.29,27200.0,29.5408,29.5479,29.5336,29.5408,27200.0
2014-06-26 15:10:00,41.3,41.3,41.27,41.27,7700.0,29.5479,29.5479,29.5264,29.5264,7700.0
2014-06-26 15:15:00,41.27,41.28,41.25,41.25,13900.0,29.5264,29.5336,29.5121,29.5121,13900.0
2014-06-26 15:20:00,41.25,41.28,41.25,41.28,23900.0,29.5121,29.5336,29.5121,29.5336,23900.0
2014-06-26 15:25:00,41.28,41.28,41.26,41.27,8200.0,29.5336,29.5336,29.5193,29.5264,8200.0
2014-06-26 15:30:00,41.26,41.26,41.23,41.23,12400.0,29.5193,29.5193,29.4978,29.4978,12400.0
2014-06-26 15:35:00,41.23,41.31,41.22,41.31,74800.0,29.4978,29.5551,29.4907,29.5551,74800.0
2014-06-26 15:40:00,41.3,41.33,41.29,41.32,26500.0,29.5479,29.5694,29.5408,29.5622,26500.0
2014-06-26 15:45:00,41.31,41.37,41.3,41.37,75200.0,29.5551,29.598,29.5479,29.598,75200.0
2014-06-26 15:50:00,41.36,41.37,41.32,41.34,47300.0,29.5908,29.598,29.5622,29.5765,47300.0
2014-06-26 15:55:00,41.34,41.35,41.26,41.26,301400.0,29.5765,29.5837,29.5193,29.5193,301400.0
2014-06-27 09:30:00,41.23,41.23,41.1,41.13,34100.0,29.4978,29.4978,29.4048,29.4263,34100.0
2014-06-27 09:35:00,41.13,41.26,41.13,41.23,16600.0,29.4263,29.5193,29.4263,29.4978,16600.0
2014-06-27 09:40:00,41.22,41.32,41.2,41.3,25600.0,29.4907,29.5622,29.4764,29.5479,25600.0
2014-06-27 09:45:00,41.3,41.31,41.26,41.26,35400.0,29.5479,29.5551,29.5193,29.5193,35400.0
2014-06-27 09:50:00,41.28,41.28,41.24,41.26,10200.0,29.5336,29.5336,29.505,29.5193,10200.0
2014-06-27 09:55:00,41.25,41.31,41.25,41.3,18300.0,29.5121,29.5551,29.5121,29.5479,18300.0
2014-06-27 10:00:00,41.3,41.31,41.25,41.26,18000.0,29.5479,29.5551,29.5121,29.5193,18000.0
2014-06-27 10:05:00,41.25,41.28,41.23,41.26,16700.0,29.5121,29.5336,29.4978,29.5193,16700.0
2014-06-27 10:10:00,41.25,41.3,41.24,41.26,21100.0,29.5121,29.5479,29.505,29.5193,21100.0
2014-06-27 10:15:00,41.26,41.31,41.26,41.3,22100.0,29.5193,29.5551,29.5193,29.5479,22100.0
2014-06-27 10:20:00,41.3,41.31,41.27,41.28,31500.0,29.5479,29.5551,29.5264,29.5336,31500.0
2014-06-27 10:25:00,41.27,41.28,41.2,41.26,35300.0,29.5264,29.5336,29.4764,29.5193,35300.0
2014-06-27 10:30:00,41.26,41.29,41.23,41.27,16000.0,29.5193,29.5408,29.4978,29.5264,16000.0
2014-06-27 10:35:00,41.27,41.32,41.24,41.32,12400.0,29.5264,29.5622,29.505,29.5622,12400.0
2014-06-27 10:40:00,41.32,41.37,41.32,41.37,15800.0,29.5622,29.598,29.5622,29.598,15800.0
2014-06-27 10:45:00,41.37,41.48,41.35,41.48,80800.0,29.598,29.6767,29.5837,29.6767,80800.0
2014-06-27 10:50:00,41.48,41.51,41.41,41.42,98200.0,29.6767,29.6982,29.6266,29.6338,98200.0
2014-06-27 10:55:00,41.41,41.42,41.38,41.38,6100.0,29.6266,29.6338,29.6051,29.6051,6100.0
2014-06-27 11:00:00,41.39,41.4,41.38,41.38,7200.0,29.6123,29.6195,29.6051,29.6051,7200.0
2014-06-27 11:05:00,41.39,41.39,41.29,41.29,16000.0,29.6123,29.6123,29.5408,29.5408,16000.0
2014-06-27 11:10:00,41.29,41.29,41.22,41.24,14800.0,29.5408,29.5408,29.4907,29.505,14800.0
2014-06-27 11:15:00,41.24,41.26,41.23,41.24,9000.0,29.505,29.5193,29.4978,29.505,9000.0
2014-06-27 11:20:00,41.25,41.26,41.23,41.24,17100.0,29.5121,29.5193,29.4978,29.505,17100.0
2014-06-27 11:25:00,41.24,41.28,41.24,41.25,9900.0,29.505,29.5336,29.505,29.5121,9900.0
2014-06-27 11:30:00,41.24,41.24,41.2,41.2,6500.0,29.505,29.505,29.4764,29.4764,6500.0
2014-06-27 11:35:00,41.19,41.21,41.19,41.19,12500.0,29.4692,29.4835,29.4692,29.4692,12500.0
2014-06-27 11:40:00,41.2,41.21,41.19,41.19,7200.0,29.4764,29.4835,29.4692,29.4692,7200.0
2014-06-27 11:45:00,41.19,41.2,41.18,41.19,7500.0,29.4692,29.4764,29.4621,29.4692,7500.0
2014-06-27 11:50:00,41.2,41.21,41.19,41.21,10100.0,29.4764,29.4835,29.4692,29.4835,10100.0
2014-06-27 11:55:00,41.21,41.21,41.18,41.19,6700.0,29.4835,29.4835,29.4621,29.4692,6700.0
2014-06-27 12:00:00,41.19,41.21,41.18,41.21,18600.0,29.4692,29.4835,29.4621,29.4835,18600.0
2014-06-27 12:05:00,41.21,41.21,41.18,41.18,4200.0,29.4835,29.4835,29.4621,29.4621,4200.0
2014-06-27 12:10:00,41.18,41.2,41.17,41.17,7600.0,29.4621,29.4764,29.4549,29.4549,7600.0
2014-06-27 12:15:00,41.18,41.2,41.18,41.18,5200.0,29.4621,29.4764,29.4621,29.4621,5200.0
2014-06-27 12:20:00,41.18,41.21,41.18,41.2,6700.0,29.4621,29.4835,29.4621,29.4764,6700.0
2014-06-27 12:25:00,41.2,41.2,41.16,41.16,5500.0,29.4764,29.4764,29.4477,29.4477,5500.0
2014-06-27 12:30:00,41.16,41.17,41.16,41.16,7200.0,29.4477,29.4549,29.4477,29.4477,7200.0
2014-06-27 12:35:00,41.17,41.18,41.16,41.16,4800.0,29.4549,29.4621,29.4477,29.4477,4800.0
2014-06-27 12:40:00,41.16,41.16,41.13,41.13,6400.0,29.4477,29.4477,29.4263,29.4263,6400.0
2014-06-27 12:45:00,41.14,41.15,41.13,41.13,11200.0,29.4334,29.4406,29.4263,29.4263,11200.0
2014-06-27 12:50:00,41.14,41.15,41.14,41.14,6000.0,29.4334,29.4406,29.4334,29.4334,6000.0
2014-06-27 12:55:00,41.14,41.15,41.14,41.14,5000.0,29.4334,29.4406,29.4334,29.4334,5000.0
2014-06-27 13:00:00,41.14,41.15,41.14,41.14,6300.0,29.4334,29.4406,29.4334,29.4334,6300.0
2014-06-27 13:05:00,41.13,41.14,41.13,41.14,5300.0,29.4263,29.4334,29.4263,29.4334,5300.0
2014-06-27 13:10:00,41.14,41.18,41.14,41.15,7400.0,29.4334,29.4621,29.4334,29.4406,7400.0
2014-06-27 13:15:00,41.16,41.16,41.09,41.1,18900.0,29.4477,29.4477,29.3977,29.4048,18900.0
2014-06-27 13:20:00,41.09,41.1,41.09,41.09,2600.0,29.3977,29.4048,29.3977,29.3977,2600.0
2014-06-27 13:25:00,41.09,41.1,41.07,41.08,10600.0,29.3977,29.4048,29.3834,29.3905,10600.0
2014-06-27 13:30:00,41.09,41.13,41.08,41.12,6900.0,29.3977,29.4263,29.3905,29.4191,6900.0
2014-06-27 13:35:00,41.12,41.12,41.1,41.11,32700.0,29.4191,29.4191,29.4048,29.412,32700.0
2014-06-27 13:40:00,41.1,41.11,41.06,41.07,20000.0,29.4048,29.412,29.3762,29.3834,20000.0
2014-06-27 13:45:00,41.06,41.06,41.04,41.05,34500.0,29.3762,29.3762,29.3619,29.369,34500.0
2014-06-27 13:50:00,41.05,41.07,41.04,41.07,12200.0,29.369,29.3834,29.3619,29.3834,12200.0
2014-06-27 13:55:00,41.06,41.07,41.04,41.05,18600.0,29.3762,29.3834,29.3619,29.369,18600.0
2014-06-27 14:00:00,41.05,41.14,41.05,41.14,10100.0,29.369,29.4334,29.369,29.4334,10100.0
2014-06-27 14:05:00,41.14,41.15,41.1,41.11,22900.0,29.4334,29.4406,29.4048,29.412,22900.0
2014-06-27 14:10:00,41.11,41.11,41.09,41.09,28400.0,29.412,29.412,29.3977,29.3977,28400.0
2014-06-27 14:15:00,41.09,41.1,41.07,41.07,7400.0,29.3977,29.4048,29.3834,29.3834,7400.0
2014-06-27 14:20:00,41.07,41.1,41.06,41.1,18800.0,29.3834,29.4048,29.3762,29.4048,18800.0
2014-06-27 14:25:00,41.09,41.1,41.09,41.09,4400.0,29.3977,29.4048,29.3977,29.3977,4400.0
2014-06-27 14:30:00,41.09,41.09,41.06,41.06,8200.0,29.3977,29.3977,29.3762,29.3762,8200.0
2014-06-27 14:35:00,41.07,41.13,41.06,41.13,14400.0,29.3834,29.4263,29.3762,29.4263,14400.0
2014-06-27 14:40:00,41.13,41.14,41.08,41.08,16800.0,29.4263,29.4334,29.3905,29.3905,16800.0
2014-06-27 14:45:00,41.09,41.09,41.07,41.09,17200.0,29.3977,29.3977,29.3834,29.3977,17200.0
2014-06-27 14:50:00,41.09,41.09,41.07,41.07,22800.0,29.3977,29.3977,29.3834,29.3834,22800.0
2014-06-27 14:55:00,41.06,41.07,41.02,41.03,20900.0,29.3762,29.3834,29.3476,29.3547,20900.0
2014-06-27 15:00:00,41.03,41.07,41.03,41.07,16200.0,29.3547,29.3834,29.3547,29.3834,16200.0
2014-06-27 15:05:00,41.07,41.1,41.07,41.1,5800.0,29.3834,29.4048,29.3834,29.4048,5800.0
2014-06-27 15:10:00,41.1,41.1,41.09,41.1,6700.0,29.4048,29.4048,29.3977,29.4048,6700.0
2014-06-27 15:15:00,41.09,41.1,41.09,41.1,6700.0,29.3977,29.4048,29.3977,29.4048,6700.0
2014-06-27 15:20:00,41.1,41.1,41.08,41.1,20300.0,29.4048,29.4048,29.3905,29.4048,20300.0
2014-06-27 15:25:00,41.1,41.14,41.1,41.14,23800.0,29.4048,29.4334,29.4048,29.4334,23800.0
2014-06-27 15:30:00,41.14,41.24,41.14,41.24,18000.0,29.4334,29.505,29.4334,29.505,18000.0
2014-06-27 15:35:00,41.24,41.24,41.21,41.22,14700.0,29.505,29.505,29.4835,29.4907,14700.0
2014-06-27 15:40:00,41.22,41.24,41.2,41.24,29600.0,29.4907,29.505,29.4764,29.505,29600.0
2014-06-27 15:45:00,41.24,41.25,41.2,41.24,36700.0,29.505,29.5121,29.4764,29.505,36700.0
2014-06-27 15:50:00,41.24,41.28,41.24,41.27,46500.0,29.505,29.5336,29.505,29.5264,46500.0
2014-06-27 15:55:00,41.27,41.27,41.2,41.2,159600.0,29.5264,29.5264,29.4764,29.4764,159600.0
2014-06-30 09:30:00,40.8,41.37,40.8,41.04,51600.0,29.1902,29.598,29.1902,29.3619,51600.0
2014-06-30 09:35:00,41.03,41.1,40.99,41.01,31700.0,29.3547,29.4048,29.3261,29.3404,31700.0
2014-06-30 09:40:00,41.04,41.1,40.99,41.01,38400.0,29.3619,29.4048,29.3261,29.3404,38400.0
2014-06-30 09:45:00,41.0,41.16,41.0,41.14,83500.0,29.3333,29.4477,29.3333,29.4334,83500.0
2014-06-30 09:50:00,41.16,41.19,41.11,41.19,17700.0,29.4477,29.4692,29.412,29.4692,17700.0
2014-06-30 09:55:00,41.2,41.28,41.19,41.24,39500.0,29.4764,29.5336,29.4692,29.505,39500.0
2014-06-30 10:00:00,41.23,41.31,41.23,41.31,23900.0,29.4978,29.5551,29.4978,29.5551,23900.0
2014-06-30 10:05:00,41.32,41.48,41.32,41.42,72800.0,29.5622,29.6767,29.5622,29.6338,72800.0
2014-06-30 10:10:00,41.42,41.44,41.4,41.41,13200.0,29.6338,29.6481,29.6195,29.6266,13200.0
2014-06-30 10:15:00,41.41,41.48,41.4,41.44,24800.0,29.6266,29.6767,29.6195,29.6481,24800.0
2014-06-30 10:20:00,41.44,41.51,41.41,41.5,44500.0,29.6481,29.6982,29.6266,29.691,44500.0
2014-06-30 10:25:00,41.5,41.51,41.4,41.4,37300.0,29.691,29.6982,29.6195,29.6195,37300.0
2014-06-30 10:30:00,41.41,41.47,41.4,41.46,17300.0,29.6266,29.6695,29.6195,29.6624,17300.0
2014-06-30 10:35:00,41.46,41.46,41.42,41.43,20000.0,29.6624,29.6624,29.6338,29.6409,20000.0
2014-06-30 10:40:00,41.43,41.5,41.43,41.5,16000.0,29.6409,29.691,29.6409,29.691,16000.0
2014-06-30 10:45:00,41.5,41.6,41.5,41.59,33400.0,29.691,29.7625,29.691,29.7554,33400.0
2014-06-30 10:50:00,41.6,41.6,41.51,41.52,31300.0,29.7625,29.7625,29.6982,29.7053,31300.0
2014-06-30 10:55:00,41.53,41.56,41.52,41.54,27800.0,29.7125,29.7339,29.7053,29.7196,27800.0
2014-06-30 11:00:00,41.54,41.55,41.48,41.49,19600.0,29.7196,29.7268,29.6767,29.6838,19600.0
2014-06-30 11:05:00,41.48,41.49,41.44,41.49,16800.0,29.6767,29.6838,29.6481,29.6838,16800.0
2014-06-30 11:10:00,41.5,41.54,41.5,41.53,13800.0,29.691,29.7196,29.691,29.7125,13800.0
2014-06-30 11:15:00,41.52,41.56,41.52,41.56,16800.0,29.7053,29.7339,29.7053,29.7339,16800.0
2014-06-30 11:20:00,41.56,41.59,41.54,41.59,20700.0,29.7339,29.7554,29.7196,29.7554,20700.0
2014-06-30 11:25:00,41.59,41.66,41.58,41.66,46800.0,29.7554,29.8055,29.7482,29.8055,46800.0
2014-06-30 11:30:00,41.67,41.71,41.66,41.71,31700.0,29.8126,29.8412,29.8055,29.8412,31700.0
2014-06-30 11:35:00,41.71,41.72,41.65,41.65,41300.0,29.8412,29.8484,29.7983,29.7983,41300.0
2014-06-30 11:40:00,41.66,41.66,41.58,41.58,8700.0,29.8055,29.8055,29.7482,29.7482,8700.0
2014-06-30 11:45:00,41.59,41.59,41.54,41.54,16200.0,29.7554,29.7554,29.7196,29.7196,16200.0
2014-06-30 11:50:00,41.54,41.6,41.54,41.56,24000.0,29.7196,29.7625,29.7196,29.7339,24000.0
2014-06-30 11:55:00,41.56,41.57,41.54,41.57,15000.0,29.7339,29.7411,29.7196,29.7411,15000.0
2014-06-30 12:00:00,41.57,41.58,41.56,41.58,6500.0,29.7411,29.7482,29.7339,29.7482,6500.0
2014-06-30 12:05:00,41.58,41.58,41.51,41.52,12600.0,29.7482,29.7482,29.6982,29.7053,12600.0
2014-06-30 12:10:00,41.52,41.54,41.52,41.53,7300.0,29.7053,29.7196,29.7053,29.7125,7300.0
2014-06-30 12:15:00,41.53,41.54,41.48,41.49,26300.0,29.7125,29.7196,29.6767,29.6838,26300.0
2014-06-30 12:20:00,41.49,41.49,41.45,41.45,8900.0,29.6838,29.6838,29.6552,29.6552,8900.0
2014-06-30 12:25:00,41.45,41.48,41.43,41.48,16500.0,29.6552,29.6767,29.6409,29.6767,16500.0
2014-06-30 12:30:00,41.48,41.52,41.45,41.51,13300.0,29.6767,29.7053,29.6552,29.6982,13300.0
2014-06-30 12:35:00,41.52,41.53,41.52,41.52,8400.0,29.7053,29.7125,29.7053,29.7053,8400.0
2014-06-30 12:40:00,41.52,41.52,41.5,41.5,7100.0,29.7053,29.7053,29.691,29.691,7100.0
2014-06-30 12:45:00,41.49,41.53,41.49,41.53,8700.0,29.6838,29.7125,29.6838,29.7125,8700.0
2014-06-30 12:50:00,41.53,41.53,41.5,41.51,7700.0,29.7125,29.7125,29.691,29.6982,7700.0
2014-06-30 12:55:00,41.5,41.51,41.5,41.5,6200.0,29.691,29.6982,29.691,29.691,6200.0
2014-06-30 13:00:00,41.51,41.55,41.51,41.55,10700.0,29.6982,29.7268,29.6982,29.7268,10700.0
2014-06-30 13:05:00,41.55,41.55,41.54,41.55,2900.0,29.7268,29.7268,29.7196,29.7268,2900.0
2014-06-30 13:10:00,41.55,41.56,41.54,41.56,8900.0,29.7268,29.7339,29.7196,29.7339,8900.0
2014-06-30 13:15:00,41.56,41.57,41.55,41.57,7200.0,29.7339,29.7411,29.7268,29.7411,7200.0
2014-06-30 13:20:00,41.57,41.57,41.56,41.57,4700.0,29.7411,29.7411,29.7339,29.7411,4700.0
2014-06-30 13:25:00,41.57,41.57,41.56,41.57,4600.0,29.7411,29.7411,29.7339,29.7411,4600.0
2014-06-30 13:30:00,41.57,41.59,41.56,41.59,9500.0,29.7411,29.7554,29.7339,29.7554,9500.0
2014-06-30 13:35:00,41.59,41.65,41.58,41.63,55300.0,29.7554,29.7983,29.7482,29.784,55300.0
2014-06-30 13:40:00,41.63,41.63,41.62,41.63,5300.0,29.784,29.784,29.7769,29.784,5300.0
2014-06-30 13:45:00,41.63,41.7,41.63,41.7,27900.0,29.784,29.8341,29.784,29.8341,27900.0
2014-06-30 13:50:00,41.7,41.7,41.65,41.65,19300.0,29.8341,29.8341,29.7983,29.7983,19300.0
2014-06-30 13:55:00,41.65,41.65,41.63,41.64,10400.0,29.7983,29.7983,29.784,29.7912,10400.0
2014-06-30 14:00:00,41.64,41.67,41.63,41.67,15100.0,29.7912,29.8126,29.784,29.8126,15100.0
2014-06-30 14:05:00,41.66,41.69,41.66,41.69,9100.0,29.8055,29.8269,29.8055,29.8269,9100.0
2014-06-30 14:10:00,41.69,41.7,41.68,41.7,6500.0,29.8269,29.8341,29.8198,29.8341,6500.0
2014-06-30 14:15:00,41.7,41.7,41.69,41.7,7400.0,29.8341,29.8341,29.8269,29.8341,7400.0
2014-06-30 14:20:00,41.69,41.7,41.68,41.68,24300.0,29.8269,29.8341,29.8198,29.8198,24300.0
2014-06-30 14:25:00,41.69,41.72,41.68,41.72,20400.0,29.8269,29.8484,29.8198,29.8484,20400.0
2014-06-30 14:30:00,41.72,41.72,41.65,41.65,36100.0,29.8484,29.8484,29.7983,29.7983,36100.0
2014-06-30 14:35:00,41.65,41.65,41.61,41.62,25900.0,29.7983,29.7983,29.7697,29.7769,25900.0
2014-06-30 14:40:00,41.62,41.62,41.57,41.6,36100.0,29.7769,29.7769,29.7411,29.7625,36100.0
2014-06-30 14:45:00,41.59,41.6,41.56,41.56,10900.0,29.7554,29.7625,29.7339,29.7339,10900.0
2014-06-30 14:50:00,41.55,41.56,41.53,41.55,12000.0,29.7268,29.7339,29.7125,29.7268,12000.0
2014-06-30 14:55:00,41.55,41.55,41.52,41.52,16900.0,29.7268,29.7268,29.7053,29.7053,16900.0
2014-06-30 15:00:00,41.53,41.53,41.51,41.51,6600.0,29.7125,29.7125,29.6982,29.6982,6600.0
2014-06-30 15:05:00,41.51,41.55,41.51,41.55,20600.0,29.6982,29.7268,29.6982,29.7268,20600.0
2014-06-30 15:10:00,41.55,41.55,41.51,41.52,21800.0,29.7268,29.7268,29.6982,29.7053,21800.0
2014-06-30 15:15:00,41.52,41.52,41.5,41.51,9800.0,29.7053,29.7053,29.691,29.6982,9800.0
2014-06-30 15:20:00,41.51,41.52,41.5,41.51,12900.0,29.6982,29.7053,29.691,29.6982,12900.0
2014-06-30 15:25:00,41.52,41.53,41.51,41.52,13700.0,29.7053,29.7125,29.6982,29.7053,13700.0
2014-06-30 15:30:00,41.53,41.55,41.53,41.53,24200.0,29.7125,29.7268,29.7125,29.7125,24200.0
2014-06-30 15:35:00,41.53,41.54,41.51,41.51,18400.0,29.7125,29.7196,29.6982,29.6982,18400.0
2014-06-30 15:40:00,41.52,41.52,41.5,41.51,24100.0,29.7053,29.7053,29.691,29.6982,24100.0
2014-06-30 15:45:00,41.5,41.55,41.5,41.55,37600.0,29.691,29.7268,29.691,29.7268,37600.0
2014-06-30 15:50:00,41.55,41.55,41.51,41.51,73800.0,29.7268,29.7268,29.6982,29.6982,73800.0
2014-06-30 15:55:00,41.51,41.57,41.51,41.56,98000.0,29.6982,29.7411,29.6982,29.7339,98000.0
2014-07-01 09:30:00,40.61,41.24,40.59,41.23,349100.0,29.0543,29.505,29.0399,29.4978,349100.0
2014-07-01 09:35:00,41.25,41.57,41.2,41.57,153400.0,29.5121,29.7411,29.4764,29.7411,153400.0
2014-07-01 09:40:00,41.57,41.68,41.52,41.62,56900.0,29.7411,29.8198,29.7053,29.7769,56900.0
2014-07-01 09:45:00,41.62,41.63,41.54,41.57,26600.0,29.7769,29.784,29.7196,29.7411,26600.0
2014-07-01 09:50:00,41.57,41.7,41.56,41.67,15200.0,29.7411,29.8341,29.7339,29.8126,15200.0
2014-07-01 09:55:00,41.66,41.88,41.66,41.84,44500.0,29.8055,29.9629,29.8055,29.9342,44500.0
2014-07-01 10:00:00,41.85,41.89,41.8,41.87,36100.0,29.9414,29.97,29.9056,29.9557,36100.0
2014-07-01 10:05:00,41.87,41.92,41.87,41.9,34100.0,29.9557,29.9915,29.9557,29.9772,34100.0
2014-07-01 10:10:00,41.9,41.93,41.79,41.8,26900.0,29.9772,29.9986,29.8985,29.9056,26900.0
2014-07-01 10:15:00,41.8,41.91,41.8,41.91,22600.0,29.9056,29.9843,29.9056,29.9843,22600.0
2014-07-01 10:20:00,41.92,41.95,41.85,41.85,71200.0,29.9915,30.0129,29.9414,29.9414,71200.0
2014-07-01 10:25:00,41.84,41.88,41.79,41.87,17100.0,29.9342,29.9629,29.8985,29.9557,17100.0
2014-07-01 10:30:00,41.87,41.95,41.87,41.87,26900.0,29.9557,30.0129,29.9557,29.9557,26900.0
2014-07-01 10:35:00,41.87,41.99,41.86,41.98,68600.0,29.9557,30.0416,29.9486,30.0344,68600.0
2014-07-01 10:40:00,41.98,42.12,41.96,42.12,86900.0,30.0344,30.1346,30.0201,30.1346,86900.0
2014-07-01 10:45:00,42.11,42.2,42.09,42.2,70000.0,30.1274,30.1918,30.1131,30.1918,70000.0
2014-07-01 10:50:00,42.2,42.23,42.12,42.21,50600.0,30.1918,30.2133,30.1346,30.199,50600.0
2014-07-01 10:55:00,42.2,42.27,42.17,42.27,81800.0,30.1918,30.2419,30.1703,30.2419,81800.0
2014-07-01 11:00:00,42.25,42.28,42.22,42.26,29300.0,30.2276,30.249,30.2061,30.2347,29300.0
2014-07-01 11:05:00,42.26,42.34,42.22,42.32,96400.0,30.2347,30.292,30.2061,30.2777,96400.0
2014-07-01 11:10:00,42.33,42.34,42.29,42.31,37700.0,30.2848,30.292,30.2562,30.2705,37700.0
2014-07-01 11:15:00,42.31,42.38,42.31,42.38,25600.0,30.2705,30.3206,30.2705,30.3206,25600.0
2014-07-01 11:20:00,42.38,42.43,42.38,42.41,59800.0,30.3206,30.3564,30.3206,30.3421,59800.0
2014-07-01 11:25:00,42.41,42.43,42.33,42.33,40500.0,30.3421,30.3564,30.2848,30.2848,40500.0
2014-07-01 11:30:00,42.32,42.37,42.28,42.3,51300.0,30.2777,30.3134,30.249,30.2634,51300.0
2014-07-01 11:35:00,42.31,42.34,42.29,42.29,49100.0,30.2705,30.292,30.2562,30.2562,49100.0
2014-07-01 11:40:00,42.29,42.3,42.14,42.18,24500.0,30.2562,30.2634,30.1489,30.1775,24500.0
2014-07-01 11:45:00,42.17,42.2,42.16,42.2,8700.0,30.1703,30.1918,30.1632,30.1918,8700.0
2014-07-01 11:50:00,42.2,42.2,42.07,42.07,40800.0,30.1918,30.1918,30.0988,30.0988,40800.0
2014-07-01 11:55:00,42.08,42.12,42.07,42.12,20900.0,30.106,30.1346,30.0988,30.1346,20900.0
2014-07-01 12:00:00,42.12,42.18,42.11,42.18,20300.0,30.1346,30.1775,30.1274,30.1775,20300.0
2014-07-01 12:05:00,42.18,42.28,42.17,42.28,33800.0,30.1775,30.249,30.1703,30.249,33800.0
2014-07-01 12:10:00,42.27,42.27,42.2,42.21,22700.0,30.2419,30.2419,30.1918,30.199,22700.0
2014-07-01 12:15:00,42.2,42.28,42.19,42.28,17600.0,30.1918,30.249,30.1847,30.249,17600.0
2014-07-01 12:20:00,42.28,42.35,42.27,42.32,33100.0,30.249,30.2991,30.2419,30.2777,33100.0
2014-07-01 12:25:00,42.32,42.32,42.24,42.25,22900.0,30.2777,30.2777,30.2204,30.2276,22900.0
2014-07-01 12:30:00,42.26,42.42,42.26,42.32,86700.0,30.2347,30.3492,30.2347,30.2777,86700.0
2014-07-01 12:35:00,42.32,42.45,42.31,42.39,33200.0,30.2777,30.3707,30.2705,30.3277,33200.0
2014-07-01 12:40:00,42.38,42.44,42.34,42.43,35500.0,30.3206,30.3635,30.292,30.3564,35500.0
2014-07-01 12:45:00,42.44,42.5,42.43,42.5,44300.0,30.3635,30.4064,30.3564,30.4064,44300.0
2014-07-01 12:50:00,42.49,42.49,42.36,42.36,29800.0,30.3993,30.3993,30.3063,30.3063,29800.0
2014-07-01 12:55:00,42.36,42.37,42.3,42.3,26900.0,30.3063,30.3134,30.2634,30.2634,26900.0
2014-07-01 13:00:00,42.3,42.31,42.25,42.26,53200.0,30.2634,30.2705,30.2276,30.2347,53200.0
2014-07-01 13:05:00,42.27,42.32,42.25,42.29,24300.0,30.2419,30.2777,30.2276,30.2562,24300.0
2014-07-01 13:10:00,42.28,42.37,42.28,42.36,25000.0,30.249,30.3134,30.249,30.3063,25000.0
2014-07-01 13:15:00,42.36,42.4,42.32,42.39,20000.0,30.3063,30.3349,30.2777,30.3277,20000.0
2014-07-01 13:20:00,42.39,42.41,42.38,42.4,9000.0,30.3277,30.3421,30.3206,30.3349,9000.0
2014-07-01 13:25:00,42.41,42.41,42.33,42.36,13100.0,30.3421,30.3421,30.2848,30.3063,13100.0
2014-07-01 13:30:00,42.35,42.36,42.32,42.32,12000.0,30.2991,30.3063,30.2777,30.2777,12000.0
2014-07-01 13:35:00,42.33,42.34,42.28,42.29,15000.0,30.2848,30.292,30.249,30.2562,15000.0
2014-07-01 13:40:00,42.3,42.3,42.22,42.23,14200.0,30.2634,30.2634,30.2061,30.2133,14200.0
2014-07-01 13:45:00,42.22,42.31,42.21,42.31,32400.0,30.2061,30.2705,30.199,30.2705,32400.0
2014-07-01 13:50:00,42.3,42.32,42.22,42.22,32800.0,30.2634,30.2777,30.2061,30.2061,32800.0
2014-07-01 13:55:00,42.22,42.24,42.2,42.24,19600.0,30.2061,30.2204,30.1918,30.2204,19600.0
2014-07-01 14:00:00,42.24,42.25,42.18,42.18,12000.0,30.2204,30.2276,30.1775,30.1775,12000.0
2014-07-01 14:05:00,42.18,42.2,42.12,42.15,30900.0,30.1775,30.1918,30.1346,30.156,30900.0
2014-07-01 14:10:00,42.15,42.18,42.14,42.15,54100.0,30.156,30.1775,30.1489,30.156,54100.0
2014-07-01 14:15:00,42.16,42.17,42.15,42.16,22600.0,30.1632,30.1703,30.156,30.1632,22600.0
2014-07-01 14:20:00,42.16,42.16,42.12,42.14,13500.0,30.1632,30.1632,30.1346,30.1489,13500.0
2014-07-01 14:25:00,42.13,42.14,42.09,42.11,38900.0,30.1417,30.1489,30.1131,30.1274,38900.0
2014-07-01 14:30:00,42.11,42.13,42.08,42.08,26700.0,30.1274,30.1417,30.106,30.106,26700.0
2014-07-01 14:35:00,42.08,42.08,42.05,42.08,33200.0,30.106,30.106,30.0845,30.106,33200.0
2014-07-01 14:40:00,42.09,42.12,42.07,42.09,20400.0,30.1131,30.1346,30.0988,30.1131,20400.0
2014-07-01 14:45:00,42.1,42.11,42.09,42.11,28600.0,30.1203,30.1274,30.1131,30.1274,28600.0
2014-07-01 14:50:00,42.11,42.13,42.06,42.08,39300.0,30.1274,30.1417,30.0916,30.106,39300.0
2014-07-01 14:55:00,42.08,42.08,42.03,42.07,21000.0,30.106,30.106,30.0702,30.0988,21000.0
2014-07-01 15:00:00,42.07,42.15,42.06,42.15,46900.0,30.0988,30.156,30.0916,30.156,46900.0
2014-07-01 15:05:00,42.15,42.15,42.11,42.14,23500.0,30.156,30.156,30.1274,30.1489,23500.0
2014-07-01 15:10:00,42.15,42.17,42.14,42.17,40100.0,30.156,30.1703,30.1489,30.1703,40100.0
2014-07-01 15:15:00,42.17,42.22,42.12,42.22,45200.0,30.1703,30.2061,30.1346,30.2061,45200.0
2014-07-01 15:20:00,42.21,42.41,42.2,42.28,101800.0,30.199,30.3421,30.1918,30.249,101800.0
2014-07-01 15:25:00,42.27,42.28,42.21,42.22,48200.0,30.2419,30.249,30.199,30.2061,48200.0
2014-07-01 15:30:00,42.21,42.22,42.19,42.2,68400.0,30.199,30.2061,30.1847,30.1918,68400.0
2014-07-01 15:35:00,42.19,42.2,42.18,42.18,45100.0,30.1847,30.1918,30.1775,30.1775,45100.0
2014-07-01 15:40:00,42.18,42.2,42.13,42.2,75600.0,30.1775,30.1918,30.1417,30.1918,75600.0
2014-07-01 15:45:00,42.2,42.25,42.18,42.2,65200.0,30.1918,30.2276,30.1775,30.1918,65200.0
2014-07-01 15:50:00,42.21,42.22,42.18,42.18,90900.0,30.199,30.2061,30.1775,30.1775,90900.0
2014-07-01 15:55:00,42.18,42.21,42.09,42.12,209600.0,30.1775,30.199,30.1131,30.1346,209600.0
2014-07-02 09:30:00,41.24,41.78,41.15,41.3,141500.0,29.505,29.8913,29.4406,29.5479,141500.0
2014-07-02 09:35:00,41.28,41.3,40.8,40.85,115500.0,29.5336,29.5479,29.1902,29.226,115500.0
2014-07-02 09:40:00,40.85,41.29,40.66,41.12,127400.0,29.226,29.5408,29.09,29.4191,127400.0
2014-07-02 09:45:00,41.12,41.32,41.12,41.32,88000.0,29.4191,29.5622,29.4191,29.5622,88000.0
2014-07-02 09:50:00,41.33,41.33,41.18,41.2,93600.0,29.5694,29.5694,29.4621,29.4764,93600.0
2014-07-02 09:55:00,41.21,41.25,41.15,41.15,87300.0,29.4835,29.5121,29.4406,29.4406,87300.0
2014-07-02 10:00:00,41.12,41.3,41.12,41.22,56400.0,29.4191,29.5479,29.4191,29.4907,56400.0
2014-07-02 10:05:00,41.22,41.25,41.07,41.07,42200.0,29.4907,29.5121,29.3834,29.3834,42200.0
2014-07-02 10:10:00,41.07,41.19,41.07,41.13,49900.0,29.3834,29.4692,29.3834,29.4263,49900.0
2014-07-02 10:15:00,41.12,41.14,41.0,41.01,42800.0,29.4191,29.4334,29.3333,29.3404,42800.0
2014-07-02 10:20:00,41.0,41.08,40.87,40.98,59500.0,29.3333,29.3905,29.2403,29.319,59500.0
2014-07-02 10:25:00,40.98,41.0,40.9,40.94,28100.0,29.319,29.3333,29.2617,29.2903,28100.0
2014-07-02 10:30:00,40.93,40.93,40.86,40.93,36500.0,29.2832,29.2832,29.2331,29.2832,36500.0
2014-07-02 10:35:00,40.94,40.94,40.82,40.82,47100.0,29.2903,29.2903,29.2045,29.2045,47100.0
2014-07-02 10:40:00,40.82,40.83,40.75,40.75,52900.0,29.2045,29.2116,29.1544,29.1544,52900.0
2014-07-02 10:45:00,40.75,40.92,40.75,40.91,67800.0,29.1544,29.276,29.1544,29.2689,67800.0
2014-07-02 10:50:00,40.91,40.96,40.9,40.93,35000.0,29.2689,29.3047,29.2617,29.2832,35000.0
2014-07-02 10:55:00,40.93,40.93,40.79,40.8,40100.0,29.2832,29.2832,29.183,29.1902,40100.0
2014-07-02 11:00:00,40.8,40.89,40.8,40.86,34900.0,29.1902,29.2546,29.1902,29.2331,34900.0
2014-07-02 11:05:00,40.86,40.86,40.76,40.77,21800.0,29.2331,29.2331,29.1616,29.1687,21800.0
2014-07-02 11:10:00,40.77,40.8,40.77,40.8,45100.0,29.1687,29.1902,29.1687,29.1902,45100.0
2014-07-02 11:15:00,40.8,40.89,40.8,40.89,32900.0,29.1902,29.2546,29.1902,29.2546,32900.0
2014-07-02 11:20:00,40.88,40.9,40.81,40.83,35400.0,29.2474,29.2617,29.1973,29.2116,35400.0
2014-07-02 11:25:00,40.84,40.84,40.8,40.8,29100.0,29.2188,29.2188,29.1902,29.1902,29100.0
2014-07-02 11:30:00,40.8,40.86,40.8,40.84,23900.0,29.1902,29.2331,29.1902,29.2188,23900.0
2014-07-02 11:35:00,40.83,40.88,40.83,40.84,20900.0,29.2116,29.2474,29.2116,29.2188,20900.0
2014-07-02 11:40:00,40.84,40.88,40.83,40.87,13800.0,29.2188,29.2474,29.2116,29.2403,13800.0
2014-07-02 11:45:00,40.87,40.92,40.85,40.92,27200.0,29.2403,29.276,29.226,29.276,27200.0
2014-07-02 11:50:00,40.92,40.96,40.91,40.93,36000.0,29.276,29.3047,29.2689,29.2832,36000.0
2014-07-02 11:55:00,40.92,40.94,40.9,40.92,27900.0,29.276,29.2903,29.2617,29.276,27900.0
2014-07-02 12:00:00,40.91,40.95,40.91,40.91,30200.0,29.2689,29.2975,29.2689,29.2689,30200.0
2014-07-02 12:05:00,40.91,40.94,40.9,40.92,20000.0,29.2689,29.2903,29.2617,29.276,20000.0
2014-07-02 12:10:00,40.92,40.93,40.9,40.91,9500.0,29.276,29.2832,29.2617,29.2689,9500.0
2014-07-02 12:15:00,40.91,40.92,40.9,40.9,11500.0,29.2689,29.276,29.2617,29.2617,11500.0
2014-07-02 12:20:00,40.9,40.95,40.89,40.92,24700.0,29.2617,29.2975,29.2546,29.276,24700.0
2014-07-02 12:25:00,40.92,40.93,40.91,40.92,17300.0,29.276,29.2832,29.2689,29.276,17300.0
2014-07-02 12:30:00,40.92,40.92,40.9,40.91,15800.0,29.276,29.276,29.2617,29.2689,15800.0
2014-07-02 12:35:00,40.91,40.93,40.89,40.9,41600.0,29.2689,29.2832,29.2546,29.2617,41600.0
2014-07-02 12:40:00,40.89,40.9,40.84,40.84,19600.0,29.2546,29.2617,29.2188,29.2188,19600.0
2014-07-02 12:45:00,40.83,40.84,40.79,40.81,29000.0,29.2116,29.2188,29.183,29.1973,29000.0
2014-07-02 12:50:00,40.81,40.87,40.81,40.83,23000.0,29.1973,29.2403,29.1973,29.2116,23000.0
2014-07-02 12:55:00,40.82,40.88,40.82,40.87,16400.0,29.2045,29.2474,29.2045,29.2403,16400.0
2014-07-02 13:00:00,40.88,40.88,40.82,40.83,17500.0,29.2474,29.2474,29.2045,29.2116,17500.0
2014-07-02 13:05:00,40.82,40.87,40.81,40.87,27200.0,29.2045,29.2403,29.1973,29.2403,27200.0
2014-07-02 13:10:00,40.86,40.87,40.83,40.84,20600.0,29.2331,29.2403,29.2116,29.2188,20600.0
2014-07-02 13:15:00,40.85,40.88,40.84,40.87,31200.0,29.226,29.2474,29.2188,29.2403,31200.0
2014-07-02 13:20:00,40.87,40.91,40.86,40.9,26500.0,29.2403,29.2689,29.2331,29.2617,26500.0
2014-07-02 13:25:00,40.89,40.9,40.88,40.9,28900.0,29.2546,29.2617,29.2474,29.2617,28900.0
2014-07-02 13:30:00,40.9,40.9,40.86,40.86,29000.0,29.2617,29.2617,29.2331,29.2331,29000.0
2014-07-02 13:35:00,40.87,40.87,40.85,40.86,23500.0,29.2403,29.2403,29.226,29.2331,23500.0
2014-07-02 13:40:00,40.86,40.9,40.86,40.9,18900.0,29.2331,29.2617,29.2331,29.2617,18900.0
2014-07-02 13:45:00,40.9,40.9,40.89,40.9,16400.0,29.2617,29.2617,29.2546,29.2617,16400.0
2014-07-02 13:50:00,40.89,40.9,40.89,40.89,16900.0,29.2546,29.2617,29.2546,29.2546,16900.0
2014-07-02 13:55:00,40.9,40.9,40.87,40.87,19900.0,29.2617,29.2617,29.2403,29.2403,19900.0
2014-07-02 14:00:00,40.88,40.9,40.87,40.88,23300.0,29.2474,29.2617,29.2403,29.2474,23300.0
2014-07-02 14:05:00,40.87,40.88,40.82,40.82,47000.0,29.2403,29.2474,29.2045,29.2045,47000.0
2014-07-02 14:10:00,40.82,40.83,40.81,40.81,31800.0,29.2045,29.2116,29.1973,29.1973,31800.0
2014-07-02 14:15:00,40.8,40.85,40.79,40.84,41300.0,29.1902,29.226,29.183,29.2188,41300.0
2014-07-02 14:20:00,40.84,40.85,40.81,40.82,25200.0,29.2188,29.226,29.1973,29.2045,25200.0
2014-07-02 14:25:00,40.82,40.88,40.8,40.88,41200.0,29.2045,29.2474,29.1902,29.2474,41200.0
2014-07-02 14:30:00,40.88,40.9,40.87,40.88,47100.0,29.2474,29.2617,29.2403,29.2474,47100.0
2014-07-02 14:35:00,40.88,40.88,40.81,40.83,50100.0,29.2474,29.2474,29.1973,29.2116,50100.0
2014-07-02 14:40:00,40.83,40.86,40.82,40.84,28500.0,29.2116,29.2331,29.2045,29.2188,28500.0
2014-07-02 14:45:00,40.84,40.84,40.8,40.8,49800.0,29.2188,29.2188,29.1902,29.1902,49800.0
2014-07-02 14:50:00,40.8,40.87,40.8,40.87,20100.0,29.1902,29.2403,29.1902,29.2403,20100.0
2014-07-02 14:55:00,40.87,40.9,40.84,40.84,26800.0,29.2403,29.2617,29.2188,29.2188,26800.0
2014-07-02 15:00:00,40.83,40.87,40.81,40.85,56600.0,29.2116,29.2403,29.1973,29.226,56600.0
2014-07-02 15:05:00,40.85,40.87,40.84,40.84,25700.0,29.226,29.2403,29.2188,29.2188,25700.0
2014-07-02 15:10:00,40.85,40.96,40.84,40.94,46100.0,29.226,29.3047,29.2188,29.2903,46100.0
2014-07-02 15:15:00,40.94,41.02,40.94,41.0,44300.0,29.2903,29.3476,29.2903,29.3333,44300.0
2014-07-02 15:20:00,41.0,41.0,40.93,40.95,27400.0,29.3333,29.3333,29.2832,29.2975,27400.0
2014-07-02 15:25:00,40.96,41.09,40.95,41.09,51000.0,29.3047,29.3977,29.2975,29.3977,51000.0
2014-07-02 15:30:00,41.08,41.27,41.08,41.23,105900.0,29.3905,29.5264,29.3905,29.4978,105900.0
2014-07-02 15:35:00,41.23,41.23,41.03,41.06,96700.0,29.4978,29.4978,29.3547,29.3762,96700.0
2014-07-02 15:40:00,41.06,41.07,40.96,40.98,98200.0,29.3762,29.3834,29.3047,29.319,98200.0
2014-07-02 15:45:00,40.98,41.09,40.92,41.09,76300.0,29.319,29.3977,29.276,29.3977,76300.0
2014-07-02 15:50:00,41.09,41.27,41.09,41.11,253400.0,29.3977,29.5264,29.3977,29.412,253400.0
2014-07-02 15:55:00,41.12,41.23,41.11,41.15,372600.0,29.4191,29.4978,29.412,29.4406,372600.0
2014-07-03 09:30:00,41.22,41.54,41.22,41.39,139500.0,29.4907,29.7196,29.4907,29.6123,139500.0
2014-07-03 09:35:00,41.4,41.41,41.3,41.37,49900.0,29.6195,29.6266,29.5479,29.598,49900.0
2014-07-03 09:40:00,41.37,41.41,41.33,41.37,39800.0,29.598,29.6266,29.5694,29.598,39800.0
2014-07-03 09:45:00,41.37,41.51,41.37,41.45,37100.0,29.598,29.6982,29.598,29.6552,37100.0
2014-07-03 09:50:00,41.46,41.46,41.36,41.38,37200.0,29.6624,29.6624,29.5908,29.6051,37200.0
2014-07-03 09:55:00,41.38,41.46,41.31,41.33,151100.0,29.6051,29.6624,29.5551,29.5694,151100.0
2014-07-03 10:00:00,41.33,41.35,41.27,41.35,29600.0,29.5694,29.5837,29.5264,29.5837,29600.0
2014-07-03 10:05:00,41.34,41.39,41.34,41.36,17600.0,29.5765,29.6123,29.5765,29.5908,17600.0
2014-07-03 10:10:00,41.37,41.4,41.35,41.4,17000.0,29.598,29.6195,29.5837,29.6195,17000.0
2014-07-03 10:15:00,41.4,41.47,41.4,41.46,23400.0,29.6195,29.6695,29.6195,29.6624,23400.0
2014-07-03 10:20:00,41.44,41.45,41.38,41.38,16800.0,29.6481,29.6552,29.6051,29.6051,16800.0
2014-07-03 10:25:00,41.38,41.41,41.38,41.38,14800.0,29.6051,29.6266,29.6051,29.6051,14800.0
2014-07-03 10:30:00,41.38,41.39,41.3,41.3,22000.0,29.6051,29.6123,29.5479,29.5479,22000.0
2014-07-03 10:35:00,41.3,41.4,41.3,41.4,28500.0,29.5479,29.6195,29.5479,29.6195,28500.0
2014-07-03 10:40:00,41.39,41.4,41.25,41.27,45900.0,29.6123,29.6195,29.5121,29.5264,45900.0
2014-07-03 10:45:00,41.27,41.36,41.25,41.36,26000.0,29.5264,29.5908,29.5121,29.5908,26000.0
2014-07-03 10:50:00,41.36,41.38,41.3,41.36,23600.0,29.5908,29.6051,29.5479,29.5908,23600.0
2014-07-03 10:55:00,41.36,41.36,41.31,41.34,28500.0,29.5908,29.5908,29.5551,29.5765,28500.0
2014-07-03 11:00:00,41.35,41.35,41.29,41.31,25900.0,29.5837,29.5837,29.5408,29.5551,25900.0
2014-07-03 11:05:00,41.31,41.32,41.21,41.25,98300.0,29.5551,29.5622,29.4835,29.5121,98300.0
2014-07-03 11:10:00,41.25,41.27,41.23,41.25,25400.0,29.5121,29.5264,29.4978,29.5121,25400.0
2014-07-03 11:15:00,41.25,41.25,41.2,41.23,27600.0,29.5121,29.5121,29.4764,29.4978,27600.0
2014-07-03 11:20:00,41.23,41.24,41.22,41.22,17300.0,29.4978,29.505,29.4907,29.4907,17300.0
2014-07-03 11:25:00,41.22,41.23,41.22,41.22,29500.0,29.4907,29.4978,29.4907,29.4907,29500.0
2014-07-03 11:30:00,41.23,41.23,41.19,41.22,38500.0,29.4978,29.4978,29.4692,29.4907,38500.0
2014-07-03 11:35:00,41.22,41.23,41.2,41.22,88900.0,29.4907,29.4978,29.4764,29.4907,88900.0
2014-07-03 11:40:00,41.22,41.25,41.21,41.25,29500.0,29.4907,29.5121,29.4835,29.5121,29500.0
2014-07-03 11:45:00,41.25,41.32,41.25,41.31,13700.0,29.5121,29.5622,29.5121,29.5551,13700.0
2014-07-03 11:50:00,41.32,41.33,41.29,41.32,35100.0,29.5622,29.5694,29.5408,29.5622,35100.0
2014-07-03 11:55:00,41.31,41.35,41.31,41.35,22400.0,29.5551,29.5837,29.5551,29.5837,22400.0
2014-07-03 12:00:00,41.34,41.36,41.34,41.36,26100.0,29.5765,29.5908,29.5765,29.5908,26100.0
2014-07-03 12:05:00,41.35,41.36,41.31,41.35,33400.0,29.5837,29.5908,29.5551,29.5837,33400.0
2014-07-03 12:10:00,41.35,41.35,41.29,41.34,42400.0,29.5837,29.5837,29.5408,29.5765,42400.0
2014-07-03 12:15:00,41.33,41.35,41.32,41.32,19200.0,29.5694,29.5837,29.5622,29.5622,19200.0
2014-07-03 12:20:00,41.32,41.33,41.3,41.31,18300.0,29.5622,29.5694,29.5479,29.5551,18300.0
2014-07-03 12:25:00,41.3,41.32,41.3,41.31,20400.0,29.5479,29.5622,29.5479,29.5551,20400.0
2014-07-03 12:30:00,41.31,41.32,41.29,41.32,30300.0,29.5551,29.5622,29.5408,29.5622,30300.0
2014-07-03 12:35:00,41.32,41.4,41.31,41.39,32600.0,29.5622,29.6195,29.5551,29.6123,32600.0
2014-07-03 12:40:00,41.39,41.43,41.36,41.43,28400.0,29.6123,29.6409,29.5908,29.6409,28400.0
2014-07-03 12:45:00,41.43,41.5,41.41,41.5,43700.0,29.6409,29.691,29.6266,29.691,43700.0
2014-07-03 12:50:00,41.5,41.55,41.48,41.53,72300.0,29.691,29.7268,29.6767,29.7125,72300.0
2014-07-03 12:55:00,41.54,41.57,41.51,41.55,128300.0,29.7196,29.7411,29.6982,29.7268,128300.0
2014-07-07 09:30:00,41.47,41.55,41.27,41.4,57000.0,29.6695,29.7268,29.5264,29.6195,57000.0
2014-07-07 09:35:00,41.42,41.47,41.36,41.46,18400.0,29.6338,29.6695,29.5908,29.6624,18400.0
2014-07-07 09:40:00,41.45,41.45,41.36,41.44,12400.0,29.6552,29.6552,29.5908,29.6481,12400.0
2014-07-07 09:45:00,41.43,41.5,41.41,41.48,22700.0,29.6409,29.691,29.6266,29.6767,22700.0
2014-07-07 09:50:00,41.47,41.48,41.44,41.45,9700.0,29.6695,29.6767,29.6481,29.6552,9700.0
2014-07-07 09:55:00,41.45,41.51,41.43,41.46,26400.0,29.6552,29.6982,29.6409,29.6624,26400.0
2014-07-07 10:00:00,41.45,41.45,41.39,41.39,11200.0,29.6552,29.6552,29.6123,29.6123,11200.0
2014-07-07 10:05:00,41.39,41.4,41.35,41.4,14000.0,29.6123,29.6195,29.5837,29.6195,14000.0
2014-07-07 10:10:00,41.4,41.49,41.4,41.49,14300.0,29.6195,29.6838,29.6195,29.6838,14300.0
2014-07-07 10:15:00,41.48,41.48,41.43,41.46,9000.0,29.6767,29.6767,29.6409,29.6624,9000.0
2014-07-07 10:20:00,41.46,41.47,41.42,41.43,13000.0,29.6624,29.6695,29.6338,29.6409,13000.0
2014-07-07 10:25:00,41.43,41.43,41.37,41.39,9900.0,29.6409,29.6409,29.598,29.6123,9900.0
2014-07-07 10:30:00,41.39,41.39,41.35,41.36,12200.0,29.6123,29.6123,29.5837,29.5908,12200.0
2014-07-07 10:35:00,41.35,41.38,41.34,41.36,10700.0,29.5837,29.6051,29.5765,29.5908,10700.0
2014-07-07 10:40:00,41.36,41.4,41.33,41.39,10000.0,29.5908,29.6195,29.5694,29.6123,10000.0
2014-07-07 10:45:00,41.4,41.4,41.33,41.33,15500.0,29.6195,29.6195,29.5694,29.5694,15500.0
2014-07-07 10:50:00,41.33,41.36,41.32,41.33,8500.0,29.5694,29.5908,29.5622,29.5694,8500.0
2014-07-07 10:55:00,41.32,41.32,41.26,41.27,9600.0,29.5622,29.5622,29.5193,29.5264,9600.0
2014-07-07 11:00:00,41.27,41.29,41.24,41.28,9100.0,29.5264,29.5408,29.505,29.5336,9100.0
2014-07-07 11:05:00,41.28,41.3,41.25,41.25,19800.0,29.5336,29.5479,29.5121,29.5121,19800.0
2014-07-07 11:10:00,41.25,41.27,41.23,41.26,15000.0,29.5121,29.5264,29.4978,29.5193,15000.0
2014-07-07 11:15:00,41.27,41.32,41.26,41.32,6900.0,29.5264,29.5622,29.5193,29.5622,6900.0
2014-07-07 11:20:00,41.31,41.32,41.25,41.27,18100.0,29.5551,29.5622,29.5121,29.5264,18100.0
2014-07-07 11:25:00,41.27,41.28,41.26,41.27,13900.0,29.5264,29.5336,29.5193,29.5264,13900.0
2014-07-07 11:30:00,41.27,41.28,41.25,41.25,16000.0,29.5264,29.5336,29.5121,29.5121,16000.0
2014-07-07 11:35:00,41.25,41.26,41.18,41.18,39800.0,29.5121,29.5193,29.4621,29.4621,39800.0
2014-07-07 11:40:00,41.19,41.2,41.18,41.18,5800.0,29.4692,29.4764,29.4621,29.4621,5800.0
2014-07-07 11:45:00,41.18,41.23,41.16,41.23,10500.0,29.4621,29.4978,29.4477,29.4978,10500.0
2014-07-07 11:50:00,41.23,41.24,41.21,41.23,12500.0,29.4978,29.505,29.4835,29.4978,12500.0
2014-07-07 11:55:00,41.23,41.24,41.22,41.24,9000.0,29.4978,29.505,29.4907,29.505,9000.0
2014-07-07 12:00:00,41.23,41.33,41.23,41.32,25800.0,29.4978,29.5694,29.4978,29.5622,25800.0
2014-07-07 12:05:00,41.32,41.34,41.31,41.32,5800.0,29.5622,29.5765,29.5551,29.5622,5800.0
2014-07-07 12:10:00,41.32,41.32,41.3,41.3,4200.0,29.5622,29.5622,29.5479,29.5479,4200.0
2014-07-07 12:15:00,41.3,41.33,41.3,41.32,11100.0,29.5479,29.5694,29.5479,29.5622,11100.0
2014-07-07 12:20:00,41.33,41.36,41.33,41.36,2500.0,29.5694,29.5908,29.5694,29.5908,2500.0
2014-07-07 12:25:00,41.35,41.35,41.32,41.32,7600.0,29.5837,29.5837,29.5622,29.5622,7600.0
2014-07-07 12:30:00,41.32,41.35,41.32,41.34,5500.0,29.5622,29.5837,29.5622,29.5765,5500.0
2014-07-07 12:35:00,41.34,41.34,41.31,41.33,23700.0,29.5765,29.5765,29.5551,29.5694,23700.0
2014-07-07 12:40:00,41.33,41.33,41.32,41.32,6000.0,29.5694,29.5694,29.5622,29.5622,6000.0
2014-07-07 12:45:00,41.32,41.33,41.3,41.31,8700.0,29.5622,29.5694,29.5479,29.5551,8700.0
2014-07-07 12:50:00,41.3,41.3,41.27,41.28,9300.0,29.5479,29.5479,29.5264,29.5336,9300.0
2014-07-07 12:55:00,41.28,41.35,41.28,41.35,8800.0,29.5336,29.5837,29.5336,29.5837,8800.0
2014-07-07 13:00:00,41.35,41.37,41.33,41.35,8900.0,29.5837,29.598,29.5694,29.5837,8900.0
2014-07-07 13:05:00,41.35,41.35,41.34,41.34,4900.0,29.5837,29.5837,29.5765,29.5765,4900.0
2014-07-07 13:10:00,41.34,41.35,41.3,41.31,21300.0,29.5765,29.5837,29.5479,29.5551,21300.0
2014-07-07 13:15:00,41.31,41.32,41.3,41.31,10100.0,29.5551,29.5622,29.5479,29.5551,10100.0
2014-07-07 13:20:00,41.32,41.32,41.31,41.32,4600.0,29.5622,29.5622,29.5551,29.5622,4600.0
2014-07-07 13:25:00,41.31,41.32,41.29,41.3,15800.0,29.5551,29.5622,29.5408,29.5479,15800.0
2014-07-07 13:30:00,41.3,41.31,41.29,41.3,8000.0,29.5479,29.5551,29.5408,29.5479,8000.0
2014-07-07 13:35:00,41.3,41.31,41.29,41.3,4300.0,29.5479,29.5551,29.5408,29.5479,4300.0
2014-07-07 13:40:00,41.29,41.34,41.29,41.34,14000.0,29.5408,29.5765,29.5408,29.5765,14000.0
2014-07-07 13:45:00,41.33,41.39,41.33,41.39,23600.0,29.5694,29.6123,29.5694,29.6123,23600.0
2014-07-07 13:50:00,41.39,41.42,41.39,41.42,9400.0,29.6123,29.6338,29.6123,29.6338,9400.0
2014-07-07 13:55:00,41.41,41.42,41.4,41.4,18200.0,29.6266,29.6338,29.6195,29.6195,18200.0
2014-07-07 14:00:00,41.4,41.41,41.4,41.41,6200.0,29.6195,29.6266,29.6195,29.6266,6200.0
2014-07-07 14:05:00,41.41,41.41,41.39,41.41,20900.0,29.6266,29.6266,29.6123,29.6266,20900.0
2014-07-07 14:10:00,41.41,41.42,41.41,41.41,12500.0,29.6266,29.6338,29.6266,29.6266,12500.0
2014-07-07 14:15:00,41.42,41.44,41.42,41.44,20600.0,29.6338,29.6481,29.6338,29.6481,20600.0
2014-07-07 14:20:00,41.44,41.45,41.43,41.45,8500.0,29.6481,29.6552,29.6409,29.6552,8500.0
2014-07-07 14:25:00,41.44,41.44,41.42,41.44,8800.0,29.6481,29.6481,29.6338,29.6481,8800.0
2014-07-07 14:30:00,41.43,41.44,41.36,41.37,19600.0,29.6409,29.6481,29.5908,29.598,19600.0
2014-07-07 14:35:00,41.38,41.39,41.37,41.39,4200.0,29.6051,29.6123,29.598,29.6123,4200.0
2014-07-07 14:40:00,41.39,41.4,41.37,41.37,17400.0,29.6123,29.6195,29.598,29.598,17400.0
2014-07-07 14:45:00,41.37,41.41,41.37,41.41,5900.0,29.598,29.6266,29.598,29.6266,5900.0
2014-07-07 14:50:00,41.41,41.41,41.35,41.37,19900.0,29.6266,29.6266,29.5837,29.598,19900.0
2014-07-07 14:55:00,41.37,41.39,41.36,41.37,9800.0,29.598,29.6123,29.5908,29.598,9800.0
2014-07-07 15:00:00,41.36,41.38,41.36,41.38,14100.0,29.5908,29.6051,29.5908,29.6051,14100.0
2014-07-07 15:05:00,41.38,41.39,41.37,41.39,7100.0,29.6051,29.6123,29.598,29.6123,7100.0
2014-07-07 15:10:00,41.38,41.4,41.34,41.37,47000.0,29.6051,29.6195,29.5765,29.598,47000.0
2014-07-07 15:15:00,41.38,41.41,41.37,41.4,10200.0,29.6051,29.6266,29.598,29.6195,10200.0
2014-07-07 15:20:00,41.41,41.41,41.39,41.39,12000.0,29.6266,29.6266,29.6123,29.6123,12000.0
2014-07-07 15:25:00,41.39,41.4,41.38,41.38,17600.0,29.6123,29.6195,29.6051,29.6051,17600.0
2014-07-07 15:30:00,41.38,41.39,41.35,41.39,19300.0,29.6051,29.6123,29.5837,29.6123,19300.0
2014-07-07 15:35:00,41.38,41.43,41.38,41.42,17800.0,29.6051,29.6409,29.6051,29.6338,17800.0
2014-07-07 15:40:00,41.41,41.42,41.39,41.4,16900.0,29.6266,29.6338,29.6123,29.6195,16900.0
2014-07-07 15:45:00,41.4,41.43,41.4,41.43,20700.0,29.6195,29.6409,29.6195,29.6409,20700.0
2014-07-07 15:50:00,41.43,41.46,41.42,41.42,70700.0,29.6409,29.6624,29.6338,29.6338,70700.0
2014-07-07 15:55:00,41.42,41.43,41.41,41.43,69900.0,29.6338,29.6409,29.6266,29.6409,69900.0
2014-07-08 09:30:00,41.59,41.61,41.43,41.43,83000.0,29.7554,29.7697,29.6409,29.6409,83000.0
2014-07-08 09:35:00,41.43,41.49,41.4,41.49,31600.0,29.6409,29.6838,29.6195,29.6838,31600.0
2014-07-08 09:40:00,41.47,41.59,41.47,41.57,31500.0,29.6695,29.7554,29.6695,29.7411,31500.0
2014-07-08 09:45:00,41.56,41.61,41.51,41.57,63300.0,29.7339,29.7697,29.6982,29.7411,63300.0
2014-07-08 09:50:00,41.58,41.65,41.52,41.62,43300.0,29.7482,29.7983,29.7053,29.7769,43300.0
2014-07-08 09:55:00,41.62,41.74,41.62,41.73,40600.0,29.7769,29.8627,29.7769,29.8555,40600.0
2014-07-08 10:00:00,41.74,41.74,41.6,41.67,132600.0,29.8627,29.8627,29.7625,29.8126,132600.0
2014-07-08 10:05:00,41.66,41.78,41.62,41.78,100400.0,29.8055,29.8913,29.7769,29.8913,100400.0
2014-07-08 10:10:00,41.78,41.86,41.78,41.84,70400.0,29.8913,29.9486,29.8913,29.9342,70400.0
2014-07-08 10:15:00,41.85,41.9,41.82,41.9,34100.0,29.9414,29.9772,29.9199,29.9772,34100.0
2014-07-08 10:20:00,41.89,41.94,41.86,41.88,38000.0,29.97,30.0058,29.9486,29.9629,38000.0
2014-07-08 10:25:00,41.87,41.96,41.87,41.95,40900.0,29.9557,30.0201,29.9557,30.0129,40900.0
2014-07-08 10:30:00,41.95,41.95,41.9,41.91,35800.0,30.0129,30.0129,29.9772,29.9843,35800.0
2014-07-08 10:35:00,41.91,42.0,41.9,41.99,40300.0,29.9843,30.0487,29.9772,30.0416,40300.0
2014-07-08 10:40:00,41.99,42.02,41.97,42.02,29600.0,30.0416,30.063,30.0273,30.063,29600.0
2014-07-08 10:45:00,42.01,42.05,41.98,42.02,74500.0,30.0559,30.0845,30.0344,30.063,74500.0
2014-07-08 10:50:00,42.01,42.04,41.99,42.03,32700.0,30.0559,30.0773,30.0416,30.0702,32700.0
2014-07-08 10:55:00,42.02,42.06,41.99,42.05,31900.0,30.063,30.0916,30.0416,30.0845,31900.0
2014-07-08 11:00:00,42.05,42.05,41.95,41.99,35100.0,30.0845,30.0845,30.0129,30.0416,35100.0
2014-07-08 11:05:00,41.98,42.0,41.95,41.97,45700.0,30.0344,30.0487,30.0129,30.0273,45700.0
2014-07-08 11:10:00,41.97,41.99,41.94,41.96,32800.0,30.0273,30.0416,30.0058,30.0201,32800.0
2014-07-08 11:15:00,41.96,42.01,41.96,41.98,31700.0,30.0201,30.0559,30.0201,30.0344,31700.0
2014-07-08 11:20:00,41.98,42.01,41.98,42.01,70600.0,30.0344,30.0559,30.0344,30.0559,70600.0
2014-07-08 11:25:00,42.0,42.05,42.0,42.04,27800.0,30.0487,30.0845,30.0487,30.0773,27800.0
2014-07-08 11:30:00,42.04,42.07,42.04,42.05,35900.0,30.0773,30.0988,30.0773,30.0845,35900.0
2014-07-08 11:35:00,42.06,42.09,42.05,42.09,39300.0,30.0916,30.1131,30.0845,30.1131,39300.0
2014-07-08 11:40:00,42.09,42.11,42.05,42.07,24200.0,30.1131,30.1274,30.0845,30.0988,24200.0
2014-07-08 11:45:00,42.06,42.14,42.06,42.14,24200.0,30.0916,30.1489,30.0916,30.1489,24200.0
2014-07-08 11:50:00,42.14,42.14,42.12,42.13,22000.0,30.1489,30.1489,30.1346,30.1417,22000.0
2014-07-08 11:55:00,42.13,42.21,42.13,42.2,28500.0,30.1417,30.199,30.1417,30.1918,28500.0
2014-07-08 12:00:00,42.21,42.24,42.2,42.22,24500.0,30.199,30.2204,30.1918,30.2061,24500.0
2014-07-08 12:05:00,42.22,42.23,42.14,42.14,20700.0,30.2061,30.2133,30.1489,30.1489,20700.0
2014-07-08 12:10:00,42.15,42.19,42.14,42.18,24800.0,30.156,30.1847,30.1489,30.1775,24800.0
2014-07-08 12:15:00,42.17,42.17,42.14,42.16,30700.0,30.1703,30.1703,30.1489,30.1632,30700.0
2014-07-08 12:20:00,42.16,42.2,42.15,42.18,20200.0,30.1632,30.1918,30.156,30.1775,20200.0
2014-07-08 12:25:00,42.18,42.18,42.13,42.16,17900.0,30.1775,30.1775,30.1417,30.1632,17900.0
2014-07-08 12:30:00,42.16,42.2,42.16,42.17,19400.0,30.1632,30.1918,30.1632,30.1703,19400.0
2014-07-08 12:35:00,42.16,42.17,42.15,42.16,25500.0,30.1632,30.1703,30.156,30.1632,25500.0
2014-07-08 12:40:00,42.16,42.16,42.14,42.16,18800.0,30.1632,30.1632,30.1489,30.1632,18800.0
2014-07-08 12:45:00,42.17,42.17,42.12,42.12,9400.0,30.1703,30.1703,30.1346,30.1346,9400.0
2014-07-08 12:50:00,42.13,42.14,42.12,42.13,33200.0,30.1417,30.1489,30.1346,30.1417,33200.0
2014-07-08 12:55:00,42.13,42.14,42.09,42.11,29500.0,30.1417,30.1489,30.1131,30.1274,29500.0
2014-07-08 13:00:00,42.12,42.12,42.09,42.11,14600.0,30.1346,30.1346,30.1131,30.1274,14600.0
2014-07-08 13:05:00,42.11,42.12,42.1,42.12,12000.0,30.1274,30.1346,30.1203,30.1346,12000.0
2014-07-08 13:10:00,42.12,42.13,42.09,42.11,21300.0,30.1346,30.1417,30.1131,30.1274,21300.0
2014-07-08 13:15:00,42.11,42.11,42.09,42.09,9200.0,30.1274,30.1274,30.1131,30.1131,9200.0
2014-07-08 13:20:00,42.09,42.11,42.09,42.11,24700.0,30.1131,30.1274,30.1131,30.1274,24700.0
2014-07-08 13:25:00,42.11,42.11,42.09,42.09,6900.0,30.1274,30.1274,30.1131,30.1131,6900.0
2014-07-08 13:30:00,42.1,42.11,42.09,42.11,12900.0,30.1203,30.1274,30.1131,30.1274,12900.0
2014-07-08 13:35:00,42.11,42.13,42.1,42.1,13800.0,30.1274,30.1417,30.1203,30.1203,13800.0
2014-07-08 13:40:00,42.1,42.13,42.1,42.13,18600.0,30.1203,30.1417,30.1203,30.1417,18600.0
2014-07-08 13:45:00,42.12,42.13,42.11,42.11,15900.0,30.1346,30.1417,30.1274,30.1274,15900.0
2014-07-08 13:50:00,42.11,42.12,42.1,42.1,18200.0,30.1274,30.1346,30.1203,30.1203,18200.0
2014-07-08 13:55:00,42.1,42.1,42.08,42.09,12700.0,30.1203,30.1203,30.106,30.1131,12700.0
2014-07-08 14:00:00,42.09,42.09,42.03,42.04,20800.0,30.1131,30.1131,30.0702,30.0773,20800.0
2014-07-08 14:05:00,42.04,42.04,42.01,42.03,20200.0,30.0773,30.0773,30.0559,30.0702,20200.0
2014-07-08 14:10:00,42.03,42.03,41.99,42.0,36400.0,30.0702,30.0702,30.0416,30.0487,36400.0
2014-07-08 14:15:00,42.0,42.0,41.97,41.99,24600.0,30.0487,30.0487,30.0273,30.0416,24600.0
2014-07-08 14:20:00,41.99,42.05,41.99,42.05,33200.0,30.0416,30.0845,30.0416,30.0845,33200.0
2014-07-08 14:25:00,42.05,42.05,42.02,42.02,17000.0,30.0845,30.0845,30.063,30.063,17000.0
2014-07-08 14:30:00,42.01,42.02,41.98,41.98,10800.0,30.0559,30.063,30.0344,30.0344,10800.0
2014-07-08 14:35:00,41.98,42.0,41.98,42.0,14600.0,30.0344,30.0487,30.0344,30.0487,14600.0
2014-07-08 14:40:00,42.0,42.05,41.99,42.02,52800.0,30.0487,30.0845,30.0416,30.063,52800.0
2014-07-08 14:45:00,42.02,42.03,41.98,42.0,20400.0,30.063,30.0702,30.0344,30.0487,20400.0
2014-07-08 14:50:00,42.0,42.02,41.96,41.96,25500.0,30.0487,30.063,30.0201,30.0201,25500.0
2014-07-08 14:55:00,41.97,41.98,41.96,41.96,16500.0,30.0273,30.0344,30.0201,30.0201,16500.0
2014-07-08 15:00:00,41.96,41.96,41.92,41.94,38300.0,30.0201,30.0201,29.9915,30.0058,38300.0
2014-07-08 15:05:00,41.93,41.99,41.93,41.99,34400.0,29.9986,30.0416,29.9986,30.0416,34400.0
2014-07-08 15:10:00,41.99,41.99,41.96,41.98,31100.0,30.0416,30.0416,30.0201,30.0344,31100.0
2014-07-08 15:15:00,41.98,42.04,41.98,42.03,44700.0,30.0344,30.0773,30.0344,30.0702,44700.0
2014-07-08 15:20:00,42.02,42.03,41.97,41.97,27500.0,30.063,30.0702,30.0273,30.0273,27500.0
2014-07-08 15:25:00,41.97,42.0,41.97,41.99,41200.0,30.0273,30.0487,30.0273,30.0416,41200.0
2014-07-08 15:30:00,41.99,42.0,41.97,41.98,41600.0,30.0416,30.0487,30.0273,30.0344,41600.0
2014-07-08 15:35:00,41.97,41.98,41.94,41.95,68400.0,30.0273,30.0344,30.0058,30.0129,68400.0
2014-07-08 15:40:00,41.94,41.96,41.9,41.93,108400.0,30.0058,30.0201,29.9772,29.9986,108400.0
2014-07-08 15:45:00,41.93,41.96,41.91,41.91,73300.0,29.9986,30.0201,29.9843,29.9843,73300.0
2014-07-08 15:50:00,41.91,41.93,41.84,41.84,155400.0,29.9843,29.9986,29.9342,29.9342,155400.0
2014-07-08 15:55:00,41.85,41.89,41.84,41.86,270200.0,29.9414,29.97,29.9342,29.9486,270200.0
2014-07-09 09:30:00,42.15,42.19,42.01,42.13,72400.0,30.156,30.1847,30.0559,30.1417,72400.0
2014-07-09 09:35:00,42.12,42.23,42.12,42.23,39600.0,30.1346,30.2133,30.1346,30.2133,39600.0
2014-07-09 09:40:00,42.22,42.26,42.19,42.2,32000.0,30.2061,30.2347,30.1847,30.1918,32000.0
2014-07-09 09:45:00,42.2,42.24,42.15,42.16,29700.0,30.1918,30.2204,30.156,30.1632,29700.0
2014-07-09 09:50:00,42.17,42.19,42.02,42.05,35300.0,30.1703,30.1847,30.063,30.0845,35300.0
2014-07-09 09:55:00,42.04,42.07,42.02,42.03,13900.0,30.0773,30.0988,30.063,30.0702,13900.0
2014-07-09 10:00:00,42.04,42.04,41.95,41.97,19300.0,30.0773,30.0773,30.0129,30.0273,19300.0
2014-07-09 10:05:00,41.97,42.02,41.97,42.01,9000.0,30.0273,30.063,30.0273,30.0559,9000.0
2014-07-09 10:10:00,42.01,42.03,41.99,42.0,14500.0,30.0559,30.0702,30.0416,30.0487,14500.0
2014-07-09 10:15:00,41.99,42.03,41.99,42.02,12000.0,30.0416,30.0702,30.0416,30.063,12000.0
2014-07-09 10:20:00,42.01,42.01,41.97,42.0,17500.0,30.0559,30.0559,30.0273,30.0487,17500.0
2014-07-09 10:25:00,42.01,42.02,42.0,42.02,10600.0,30.0559,30.063,30.0487,30.063,10600.0
2014-07-09 10:30:00,42.01,42.04,42.0,42.03,18800.0,30.0559,30.0773,30.0487,30.0702,18800.0
2014-07-09 10:35:00,42.03,42.09,42.02,42.08,31900.0,30.0702,30.1131,30.063,30.106,31900.0
2014-07-09 10:40:00,42.09,42.09,42.04,42.07,18700.0,30.1131,30.1131,30.0773,30.0988,18700.0
2014-07-09 10:45:00,42.07,42.09,42.03,42.08,147300.0,30.0988,30.1131,30.0702,30.106,147300.0
2014-07-09 10:50:00,42.08,42.11,42.08,42.1,26100.0,30.106,30.1274,30.106,30.1203,26100.0
2014-07-09 10:55:00,42.1,42.12,42.09,42.11,15500.0,30.1203,30.1346,30.1131,30.1274,15500.0
2014-07-09 11:00:00,42.11,42.11,42.07,42.08,40300.0,30.1274,30.1274,30.0988,30.106,40300.0
2014-07-09 11:05:00,42.08,42.09,42.02,42.02,31500.0,30.106,30.1131,30.063,30.063,31500.0
2014-07-09 11:10:00,42.01,42.02,41.94,41.94,13200.0,30.0559,30.063,30.0058,30.0058,13200.0
2014-07-09 11:15:00,41.94,41.96,41.94,41.94,20800.0,30.0058,30.0201,30.0058,30.0058,20800.0
2014-07-09 11:20:00,41.94,41.95,41.89,41.9,22700.0,30.0058,30.0129,29.97,29.9772,22700.0
2014-07-09 11:25:00,41.9,41.9,41.86,41.86,19900.0,29.9772,29.9772,29.9486,29.9486,19900.0
2014-07-09 11:30:00,41.86,41.86,41.83,41.84,12700.0,29.9486,29.9486,29.9271,29.9342,12700.0
2014-07-09 11:35:00,41.83,41.83,41.79,41.81,20400.0,29.9271,29.9271,29.8985,29.9128,20400.0
2014-07-09 11:40:00,41.81,41.82,41.78,41.82,15200.0,29.9128,29.9199,29.8913,29.9199,15200.0
2014-07-09 11:45:00,41.82,41.82,41.77,41.77,9600.0,29.9199,29.9199,29.8842,29.8842,9600.0
2014-07-09 11:50:00,41.77,41.78,41.75,41.75,6200.0,29.8842,29.8913,29.8699,29.8699,6200.0
2014-07-09 11:55:00,41.76,41.79,41.76,41.78,16100.0,29.877,29.8985,29.877,29.8913,16100.0
2014-07-09 12:00:00,41.77,41.78,41.76,41.78,10200.0,29.8842,29.8913,29.877,29.8913,10200.0
2014-07-09 12:05:00,41.78,41.78,41.77,41.78,12700.0,29.8913,29.8913,29.8842,29.8913,12700.0
2014-07-09 12:10:00,41.79,41.79,41.78,41.79,5100.0,29.8985,29.8985,29.8913,29.8985,5100.0
2014-07-09 12:15:00,41.79,41.79,41.71,41.71,48100.0,29.8985,29.8985,29.8412,29.8412,48100.0
2014-07-09 12:20:00,41.72,41.72,41.71,41.71,21800.0,29.8484,29.8484,29.8412,29.8412,21800.0
2014-07-09 12:25:00,41.72,41.72,41.7,41.71,19600.0,29.8484,29.8484,29.8341,29.8412,19600.0
2014-07-09 12:30:00,41.71,41.71,41.7,41.71,27000.0,29.8412,29.8412,29.8341,29.8412,27000.0
2014-07-09 12:35:00,41.71,41.72,41.68,41.68,10500.0,29.8412,29.8484,29.8198,29.8198,10500.0
2014-07-09 12:40:00,41.68,41.68,41.64,41.66,57800.0,29.8198,29.8198,29.7912,29.8055,57800.0
2014-07-09 12:45:00,41.67,41.72,41.67,41.7,11400.0,29.8126,29.8484,29.8126,29.8341,11400.0
2014-07-09 12:50:00,41.7,41.71,41.69,41.7,12000.0,29.8341,29.8412,29.8269,29.8341,12000.0
2014-07-09 12:55:00,41.71,41.71,41.7,41.7,10900.0,29.8412,29.8412,29.8341,29.8341,10900.0
2014-07-09 13:00:00,41.69,41.7,41.65,41.67,12500.0,29.8269,29.8341,29.7983,29.8126,12500.0
2014-07-09 13:05:00,41.68,41.72,41.68,41.72,20700.0,29.8198,29.8484,29.8198,29.8484,20700.0
2014-07-09 13:10:00,41.72,41.74,41.72,41.72,15000.0,29.8484,29.8627,29.8484,29.8484,15000.0
2014-07-09 13:15:00,41.73,41.73,41.71,41.72,21300.0,29.8555,29.8555,29.8412,29.8484,21300.0
2014-07-09 13:20:00,41.72,41.72,41.69,41.69,8600.0,29.8484,29.8484,29.8269,29.8269,8600.0
2014-07-09 13:25:00,41.7,41.7,41.68,41.69,11400.0,29.8341,29.8341,29.8198,29.8269,11400.0
2014-07-09 13:30:00,41.69,41.72,41.69,41.71,14900.0,29.8269,29.8484,29.8269,29.8412,14900.0
2014-07-09 13:35:00,41.72,41.81,41.72,41.81,13500.0,29.8484,29.9128,29.8484,29.9128,13500.0
2014-07-09 13:40:00,41.8,41.84,41.8,41.84,21100.0,29.9056,29.9342,29.9056,29.9342,21100.0
2014-07-09 13:45:00,41.83,41.84,41.78,41.8,18700.0,29.9271,29.9342,29.8913,29.9056,18700.0
2014-07-09 13:50:00,41.79,41.8,41.79,41.79,1000.0,29.8985,29.9056,29.8985,29.8985,1000.0
2014-07-09 13:55:00,41.8,41.8,41.78,41.78,6700.0,29.9056,29.9056,29.8913,29.8913,6700.0
2014-07-09 14:00:00,41.77,41.77,41.7,41.7,64800.0,29.8842,29.8842,29.8341,29.8341,64800.0
2014-07-09 14:05:00,41.7,41.7,41.6,41.62,55200.0,29.8341,29.8341,29.7625,29.7769,55200.0
2014-07-09 14:10:00,41.63,41.68,41.63,41.66,15900.0,29.784,29.8198,29.784,29.8055,15900.0
2014-07-09 14:15:00,41.67,41.78,41.66,41.78,24000.0,29.8126,29.8913,29.8055,29.8913,24000.0
2014-07-09 14:20:00,41.78,41.83,41.78,41.8,15400.0,29.8913,29.9271,29.8913,29.9056,15400.0
2014-07-09 14:25:00,41.81,41.84,41.81,41.82,21300.0,29.9128,29.9342,29.9128,29.9199,21300.0
2014-07-09 14:30:00,41.83,41.83,41.8,41.82,18200.0,29.9271,29.9271,29.9056,29.9199,18200.0
2014-07-09 14:35:00,41.83,41.84,41.79,41.79,24400.0,29.9271,29.9342,29.8985,29.8985,24400.0
2014-07-09 14:40:00,41.8,41.8,41.76,41.77,33300.0,29.9056,29.9056,29.877,29.8842,33300.0
2014-07-09 14:45:00,41.77,41.77,41.75,41.75,13900.0,29.8842,29.8842,29.8699,29.8699,13900.0
2014-07-09 14:50:00,41.76,41.76,41.75,41.76,10900.0,29.877,29.877,29.8699,29.877,10900.0
2014-07-09 14:55:00,41.75,41.77,41.73,41.73,24900.0,29.8699,29.8842,29.8555,29.8555,24900.0
2014-07-09 15:00:00,41.73,41.75,41.72,41.72,22500.0,29.8555,29.8699,29.8484,29.8484,22500.0
2014-07-09 15:05:00,41.73,41.75,41.73,41.75,17800.0,29.8555,29.8699,29.8555,29.8699,17800.0
2014-07-09 15:10:00,41.74,41.77,41.74,41.75,27100.0,29.8627,29.8842,29.8627,29.8699,27100.0
2014-07-09 15:15:00,41.75,41.75,41.69,41.71,38700.0,29.8699,29.8699,29.8269,29.8412,38700.0
2014-07-09 15:20:00,41.71,41.72,41.7,41.71,17100.0,29.8412,29.8484,29.8341,29.8412,17100.0
2014-07-09 15:25:00,41.72,41.74,41.71,41.74,23300.0,29.8484,29.8627,29.8412,29.8627,23300.0
2014-07-09 15:30:00,41.74,41.74,41.69,41.71,57500.0,29.8627,29.8627,29.8269,29.8412,57500.0
2014-07-09 15:35:00,41.7,41.72,41.67,41.71,55200.0,29.8341,29.8484,29.8126,29.8412,55200.0
2014-07-09 15:40:00,41.71,41.72,41.68,41.69,49200.0,29.8412,29.8484,29.8198,29.8269,49200.0
2014-07-09 15:45:00,41.69,41.7,41.67,41.68,41500.0,29.8269,29.8341,29.8126,29.8198,41500.0
2014-07-09 15:50:00,41.68,41.7,41.67,41.68,62000.0,29.8198,29.8341,29.8126,29.8198,62000.0
2014-07-09 15:55:00,41.68,41.71,41.66,41.71,105500.0,29.8198,29.8412,29.8055,29.8412,105500.0
2014-07-10 09:30:00,41.84,41.85,41.48,41.63,87200.0,29.9342,29.9414,29.6767,29.784,87200.0
2014-07-10 09:35:00,41.65,41.78,41.63,41.76,34400.0,29.7983,29.8913,29.784,29.877,34400.0
2014-07-10 09:40:00,41.76,41.76,41.71,41.73,19100.0,29.877,29.877,29.8412,29.8555,19100.0
2014-07-10 09:45:00,41.73,41.73,41.66,41.67,25100.0,29.8555,29.8555,29.8055,29.8126,25100.0
2014-07-10 09:50:00,41.67,41.75,41.66,41.75,24000.0,29.8126,29.8699,29.8055,29.8699,24000.0
2014-07-10 09:55:00,41.76,41.77,41.67,41.7,17900.0,29.877,29.8842,29.8126,29.8341,17900.0
2014-07-10 10:00:00,41.71,41.76,41.68,41.76,21100.0,29.8412,29.877,29.8198,29.877,21100.0
2014-07-10 10:05:00,41.76,41.83,41.75,41.81,22900.0,29.877,29.9271,29.8699,29.9128,22900.0
2014-07-10 10:10:00,41.82,41.82,41.76,41.81,11000.0,29.9199,29.9199,29.877,29.9128,11000.0
2014-07-10 10:15:00,41.8,41.81,41.76,41.78,18200.0,29.9056,29.9128,29.877,29.8913,18200.0
2014-07-10 10:20:00,41.79,41.86,41.79,41.86,20200.0,29.8985,29.9486,29.8985,29.9486,20200.0
2014-07-10 10:25:00,41.86,41.9,41.84,41.9,35000.0,29.9486,29.9772,29.9342,29.9772,35000.0
2014-07-10 10:30:00,41.89,41.91,41.88,41.9,29700.0,29.97,29.9843,29.9629,29.9772,29700.0
2014-07-10 10:35:00,41.9,41.94,41.88,41.9,23700.0,29.9772,30.0058,29.9629,29.9772,23700.0
2014-07-10 10:40:00,41.9,41.96,41.9,41.95,27800.0,29.9772,30.0201,29.9772,30.0129,27800.0
2014-07-10 10:45:00,41.94,42.05,41.94,42.05,32100.0,30.0058,30.0845,30.0058,30.0845,32100.0
2014-07-10 10:50:00,42.05,42.07,42.04,42.04,35400.0,30.0845,30.0988,30.0773,30.0773,35400.0
2014-07-10 10:55:00,42.05,42.09,42.03,42.04,39000.0,30.0845,30.1131,30.0702,30.0773,39000.0
2014-07-10 11:00:00,42.04,42.08,42.03,42.04,15100.0,30.0773,30.106,30.0702,30.0773,15100.0
2014-07-10 11:05:00,42.04,42.05,41.99,42.01,6300.0,30.0773,30.0845,30.0416,30.0559,6300.0
2014-07-10 11:10:00,42.0,42.01,41.95,41.97,10900.0,30.0487,30.0559,30.0129,30.0273,10900.0
2014-07-10 11:15:00,41.96,41.97,41.93,41.93,11600.0,30.0201,30.0273,29.9986,29.9986,11600.0
2014-07-10 11:20:00,41.94,41.95,41.92,41.95,29100.0,30.0058,30.0129,29.9915,30.0129,29100.0
2014-07-10 11:25:00,41.95,41.95,41.91,41.91,12300.0,30.0129,30.0129,29.9843,29.9843,12300.0
2014-07-10 11:30:00,41.92,41.96,41.92,41.96,15700.0,29.9915,30.0201,29.9915,30.0201,15700.0
2014-07-10 11:35:00,41.96,42.0,41.96,41.99,20000.0,30.0201,30.0487,30.0201,30.0416,20000.0
2014-07-10 11:40:00,42.0,42.0,41.93,41.94,21600.0,30.0487,30.0487,29.9986,30.0058,21600.0
2014-07-10 11:45:00,41.94,41.98,41.94,41.98,9700.0,30.0058,30.0344,30.0058,30.0344,9700.0
2014-07-10 11:50:00,41.97,41.98,41.94,41.94,7100.0,30.0273,30.0344,30.0058,30.0058,7100.0
2014-07-10 11:55:00,41.93,41.98,41.91,41.98,19200.0,29.9986,30.0344,29.9843,30.0344,19200.0
2014-07-10 12:00:00,41.99,42.02,41.98,41.99,11600.0,30.0416,30.063,30.0344,30.0416,11600.0
2014-07-10 12:05:00,41.98,42.0,41.98,41.99,11800.0,30.0344,30.0487,30.0344,30.0416,11800.0
2014-07-10 12:10:00,41.99,42.0,41.98,41.98,4700.0,30.0416,30.0487,30.0344,30.0344,4700.0
2014-07-10 12:15:00,41.98,42.03,41.98,42.02,11300.0,30.0344,30.0702,30.0344,30.063,11300.0
2014-07-10 12:20:00,42.02,42.08,42.01,42.07,11500.0,30.063,30.106,30.0559,30.0988,11500.0
2014-07-10 12:25:00,42.07,42.08,42.06,42.06,10400.0,30.0988,30.106,30.0916,30.0916,10400.0
2014-07-10 12:30:00,42.07,42.1,42.05,42.1,20800.0,30.0988,30.1203,30.0845,30.1203,20800.0
2014-07-10 12:35:00,42.1,42.1,42.05,42.05,3800.0,30.1203,30.1203,30.0845,30.0845,3800.0
2014-07-10 12:40:00,42.05,42.05,42.04,42.04,3100.0,30.0845,30.0845,30.0773,30.0773,3100.0
2014-07-10 12:45:00,42.05,42.07,42.04,42.05,20100.0,30.0845,30.0988,30.0773,30.0845,20100.0
2014-07-10 12:50:00,42.06,42.08,42.05,42.05,17500.0,30.0916,30.106,30.0845,30.0845,17500.0
2014-07-10 12:55:00,42.06,42.09,42.05,42.08,7200.0,30.0916,30.1131,30.0845,30.106,7200.0
2014-07-10 13:00:00,42.07,42.09,42.05,42.05,5900.0,30.0988,30.1131,30.0845,30.0845,5900.0
2014-07-10 13:05:00,42.06,42.08,42.05,42.05,8000.0,30.0916,30.106,30.0845,30.0845,8000.0
2014-07-10 13:10:00,42.05,42.06,42.05,42.05,13600.0,30.0845,30.0916,30.0845,30.0845,13600.0
2014-07-10 13:15:00,42.05,42.06,42.04,42.05,8400.0,30.0845,30.0916,30.0773,30.0845,8400.0
2014-07-10 13:20:00,42.05,42.13,42.05,42.11,20300.0,30.0845,30.1417,30.0845,30.1274,20300.0
2014-07-10 13:25:00,42.11,42.12,42.08,42.1,11700.0,30.1274,30.1346,30.106,30.1203,11700.0
2014-07-10 13:30:00,42.1,42.12,42.09,42.09,7200.0,30.1203,30.1346,30.1131,30.1131,7200.0
2014-07-10 13:35:00,42.09,42.1,42.05,42.1,10000.0,30.1131,30.1203,30.0845,30.1203,10000.0
2014-07-10 13:40:00,42.1,42.12,42.07,42.08,10500.0,30.1203,30.1346,30.0988,30.106,10500.0
2014-07-10 13:45:00,42.08,42.08,42.05,42.05,10700.0,30.106,30.106,30.0845,30.0845,10700.0
2014-07-10 13:50:00,42.06,42.07,42.02,42.04,12900.0,30.0916,30.0988,30.063,30.0773,12900.0
2014-07-10 13:55:00,42.04,42.05,42.02,42.03,10800.0,30.0773,30.0845,30.063,30.0702,10800.0
2014-07-10 14:00:00,42.02,42.04,42.02,42.02,12000.0,30.063,30.0773,30.063,30.063,12000.0
2014-07-10 14:05:00,42.03,42.03,42.01,42.03,10900.0,30.0702,30.0702,30.0559,30.0702,10900.0
2014-07-10 14:10:00,42.03,42.04,42.0,42.0,11500.0,30.0702,30.0773,30.0487,30.0487,11500.0
2014-07-10 14:15:00,42.0,42.02,41.99,42.0,19600.0,30.0487,30.063,30.0416,30.0487,19600.0
2014-07-10 14:20:00,41.99,42.03,41.99,42.02,14500.0,30.0416,30.0702,30.0416,30.063,14500.0
2014-07-10 14:25:00,42.02,42.02,42.0,42.02,5900.0,30.063,30.063,30.0487,30.063,5900.0
2014-07-10 14:30:00,42.02,42.03,41.96,41.97,17000.0,30.063,30.0702,30.0201,30.0273,17000.0
2014-07-10 14:35:00,41.96,41.98,41.95,41.98,12500.0,30.0201,30.0344,30.0129,30.0344,12500.0
2014-07-10 14:40:00,41.97,42.0,41.93,41.93,21500.0,30.0273,30.0487,29.9986,29.9986,21500.0
2014-07-10 14:45:00,41.94,41.99,41.94,41.98,15300.0,30.0058,30.0416,30.0058,30.0344,15300.0
2014-07-10 14:50:00,41.98,42.02,41.98,42.0,14600.0,30.0344,30.063,30.0344,30.0487,14600.0
2014-07-10 14:55:00,42.0,42.0,41.95,41.95,16200.0,30.0487,30.0487,30.0129,30.0129,16200.0
2014-07-10 15:00:00,41.95,41.96,41.92,41.93,19000.0,30.0129,30.0201,29.9915,29.9986,19000.0
2014-07-10 15:05:00,41.93,41.95,41.9,41.94,51600.0,29.9986,30.0129,29.9772,30.0058,51600.0
2014-07-10 15:10:00,41.93,41.94,41.93,41.94,6400.0,29.9986,30.0058,29.9986,30.0058,6400.0
2014-07-10 15:15:00,41.93,41.94,41.87,41.89,37700.0,29.9986,30.0058,29.9557,29.97,37700.0
2014-07-10 15:20:00,41.88,41.89,41.85,41.87,53000.0,29.9629,29.97,29.9414,29.9557,53000.0
2014-07-10 15:25:00,41.87,41.92,41.86,41.91,36300.0,29.9557,29.9915,29.9486,29.9843,36300.0
2014-07-10 15:30:00,41.92,41.92,41.89,41.9,44200.0,29.9915,29.9915,29.97,29.9772,44200.0
2014-07-10 15:35:00,41.9,41.95,41.9,41.94,29100.0,29.9772,30.0129,29.9772,30.0058,29100.0
2014-07-10 15:40:00,41.94,41.98,41.93,41.97,38000.0,30.0058,30.0344,29.9986,30.0273,38000.0
2014-07-10 15:45:00,41.97,41.98,41.92,41.92,35700.0,30.0273,30.0344,29.9915,29.9915,35700.0
2014-07-10 15:50:00,41.93,41.93,41.89,41.92,69500.0,29.9986,29.9986,29.97,29.9915,69500.0
2014-07-10 15:55:00,41.92,41.94,41.91,41.91,108100.0,29.9915,30.0058,29.9843,29.9843,108100.0
2014-07-11 09:30:00,41.99,42.05,41.97,42.01,43000.0,30.0416,30.0845,30.0273,30.0559,43000.0
2014-07-11 09:35:00,42.0,42.01,41.86,41.95,24500.0,30.0487,30.0559,29.9486,30.0129,24500.0
2014-07-11 09:40:00,41.94,41.99,41.85,41.87,12100.0,30.0058,30.0416,29.9414,29.9557,12100.0
2014-07-11 09:45:00,41.87,41.9,41.8,41.9,10500.0,29.9557,29.9772,29.9056,29.9772,10500.0
2014-07-11 09:50:00,41.9,41.94,41.88,41.88,13600.0,29.9772,30.0058,29.9629,29.9629,13600.0
2014-07-11 09:55:00,41.9,41.98,41.88,41.97,8800.0,29.9772,30.0344,29.9629,30.0273,8800.0
2014-07-11 10:00:00,41.96,41.97,41.87,41.9,16200.0,30.0201,30.0273,29.9557,29.9772,16200.0
2014-07-11 10:05:00,41.91,41.92,41.86,41.91,12700.0,29.9843,29.9915,29.9486,29.9843,12700.0
2014-07-11 10:10:00,41.92,41.94,41.89,41.93,22000.0,29.9915,30.0058,29.97,29.9986,22000.0
2014-07-11 10:15:00,41.94,41.94,41.89,41.91,18800.0,30.0058,30.0058,29.97,29.9843,18800.0
2014-07-11 10:20:00,41.91,41.91,41.86,41.89,19700.0,29.9843,29.9843,29.9486,29.97,19700.0
2014-07-11 10:25:00,41.89,41.9,41.84,41.84,25600.0,29.97,29.9772,29.9342,29.9342,25600.0
2014-07-11 10:30:00,41.84,41.85,41.76,41.84,61900.0,29.9342,29.9414,29.877,29.9342,61900.0
2014-07-11 10:35:00,41.83,41.85,41.79,41.82,14400.0,29.9271,29.9414,29.8985,29.9199,14400.0
2014-07-11 10:40:00,41.8,41.8,41.75,41.77,10900.0,29.9056,29.9056,29.8699,29.8842,10900.0
2014-07-11 10:45:00,41.77,41.8,41.77,41.79,8900.0,29.8842,29.9056,29.8842,29.8985,8900.0
2014-07-11 10:50:00,41.78,41.79,41.75,41.76,11400.0,29.8913,29.8985,29.8699,29.877,11400.0
2014-07-11 10:55:00,41.76,41.77,41.73,41.74,14300.0,29.877,29.8842,29.8555,29.8627,14300.0
2014-07-11 11:00:00,41.74,41.78,41.74,41.77,10100.0,29.8627,29.8913,29.8627,29.8842,10100.0
2014-07-11 11:05:00,41.77,41.82,41.77,41.82,10500.0,29.8842,29.9199,29.8842,29.9199,10500.0
2014-07-11 11:10:00,41.81,41.87,41.8,41.8,15400.0,29.9128,29.9557,29.9056,29.9056,15400.0
2014-07-11 11:15:00,41.8,41.81,41.78,41.81,11200.0,29.9056,29.9128,29.8913,29.9128,11200.0
2014-07-11 11:20:00,41.81,41.81,41.75,41.79,12100.0,29.9128,29.9128,29.8699,29.8985,12100.0
2014-07-11 11:25:00,41.79,41.79,41.76,41.76,5500.0,29.8985,29.8985,29.877,29.877,5500.0
2014-07-11 11:30:00,41.76,41.84,41.76,41.84,13200.0,29.877,29.9342,29.877,29.9342,13200.0
2014-07-11 11:35:00,41.84,41.84,41.76,41.78,18200.0,29.9342,29.9342,29.877,29.8913,18200.0
2014-07-11 11:40:00,41.77,41.81,41.77,41.79,8800.0,29.8842,29.9128,29.8842,29.8985,8800.0
2014-07-11 11:45:00,41.8,41.81,41.79,41.8,11300.0,29.9056,29.9128,29.8985,29.9056,11300.0
2014-07-11 11:50:00,41.79,41.8,41.76,41.8,13800.0,29.8985,29.9056,29.877,29.9056,13800.0
2014-07-11 11:55:00,41.8,41.82,41.77,41.8,7600.0,29.9056,29.9199,29.8842,29.9056,7600.0
2014-07-11 12:00:00,41.8,41.84,41.79,41.84,11200.0,29.9056,29.9342,29.8985,29.9342,11200.0
2014-07-11 12:05:00,41.83,41.86,41.82,41.84,14500.0,29.9271,29.9486,29.9199,29.9342,14500.0
2014-07-11 12:10:00,41.84,41.85,41.8,41.83,10000.0,29.9342,29.9414,29.9056,29.9271,10000.0
2014-07-11 12:15:00,41.83,41.84,41.82,41.83,5000.0,29.9271,29.9342,29.9199,29.9271,5000.0
2014-07-11 12:20:00,41.83,41.83,41.8,41.81,3100.0,29.9271,29.9271,29.9056,29.9128,3100.0
2014-07-11 12:25:00,41.82,41.84,41.8,41.84,7400.0,29.9199,29.9342,29.9056,29.9342,7400.0
2014-07-11 12:30:00,41.85,41.85,41.8,41.83,12600.0,29.9414,29.9414,29.9056,29.9271,12600.0
2014-07-11 12:35:00,41.83,41.86,41.82,41.84,5200.0,29.9271,29.9486,29.9199,29.9342,5200.0
2014-07-11 12:40:00,41.84,41.86,41.84,41.84,6900.0,29.9342,29.9486,29.9342,29.9342,6900.0
2014-07-11 12:45:00,41.85,41.86,41.82,41.83,3800.0,29.9414,29.9486,29.9199,29.9271,3800.0
2014-07-11 12:50:00,41.83,41.85,41.83,41.84,7200.0,29.9271,29.9414,29.9271,29.9342,7200.0
2014-07-11 12:55:00,41.85,41.86,41.83,41.83,2800.0,29.9414,29.9486,29.9271,29.9271,2800.0
2014-07-11 13:00:00,41.83,41.87,41.82,41.87,4400.0,29.9271,29.9557,29.9199,29.9557,4400.0
2014-07-11 13:05:00,41.87,41.88,41.86,41.87,4300.0,29.9557,29.9629,29.9486,29.9557,4300.0
2014-07-11 13:10:00,41.86,41.87,41.85,41.86,2900.0,29.9486,29.9557,29.9414,29.9486,2900.0
2014-07-11 13:15:00,41.86,41.89,41.86,41.88,3000.0,29.9486,29.97,29.9486,29.9629,3000.0
2014-07-11 13:20:00,41.88,41.89,41.88,41.89,1600.0,29.9629,29.97,29.9629,29.97,1600.0
2014-07-11 13:25:00,41.89,41.92,41.88,41.9,6100.0,29.97,29.9915,29.9629,29.9772,6100.0
2014-07-11 13:30:00,41.91,41.92,41.89,41.9,8100.0,29.9843,29.9915,29.97,29.9772,8100.0
2014-07-11 13:35:00,41.89,41.9,41.89,41.89,3900.0,29.97,29.9772,29.97,29.97,3900.0
2014-07-11 13:40:00,41.87,41.89,41.86,41.88,6700.0,29.9557,29.97,29.9486,29.9629,6700.0
2014-07-11 13:45:00,41.87,41.9,41.87,41.9,5700.0,29.9557,29.9772,29.9557,29.9772,5700.0
2014-07-11 13:50:00,41.9,41.9,41.88,41.88,3400.0,29.9772,29.9772,29.9629,29.9629,3400.0
2014-07-11 13:55:00,41.88,41.89,41.88,41.88,3400.0,29.9629,29.97,29.9629,29.9629,3400.0
2014-07-11 14:00:00,41.88,41.89,41.88,41.89,2500.0,29.9629,29.97,29.9629,29.97,2500.0
2014-07-11 14:05:00,41.89,41.94,41.88,41.93,17400.0,29.97,30.0058,29.9629,29.9986,17400.0
2014-07-11 14:10:00,41.94,41.95,41.93,41.94,5100.0,30.0058,30.0129,29.9986,30.0058,5100.0
2014-07-11 14:15:00,41.94,41.94,41.91,41.93,6500.0,30.0058,30.0058,29.9843,29.9986,6500.0
2014-07-11 14:20:00,41.92,41.94,41.89,41.89,17300.0,29.9915,30.0058,29.97,29.97,17300.0
2014-07-11 14:25:00,41.89,41.9,41.88,41.89,54800.0,29.97,29.9772,29.9629,29.97,54800.0
2014-07-11 14:30:00,41.88,41.93,41.88,41.93,9800.0,29.9629,29.9986,29.9629,29.9986,9800.0
2014-07-11 14:35:00,41.93,41.95,41.92,41.94,11000.0,29.9986,30.0129,29.9915,30.0058,11000.0
2014-07-11 14:40:00,41.94,41.97,41.93,41.96,8300.0,30.0058,30.0273,29.9986,30.0201,8300.0
2014-07-11 14:45:00,41.96,41.97,41.93,41.94,17000.0,30.0201,30.0273,29.9986,30.0058,17000.0
2014-07-11 14:50:00,41.94,41.97,41.93,41.97,22600.0,30.0058,30.0273,29.9986,30.0273,22600.0
2014-07-11 14:55:00,41.96,41.98,41.95,41.96,16600.0,30.0201,30.0344,30.0129,30.0201,16600.0
2014-07-11 15:00:00,41.96,41.97,41.91,41.92,14800.0,30.0201,30.0273,29.9843,29.9915,14800.0
2014-07-11 15:05:00,41.93,41.94,41.92,41.93,11900.0,29.9986,30.0058,29.9915,29.9986,11900.0
2014-07-11 15:10:00,41.93,41.94,41.89,41.9,11500.0,29.9986,30.0058,29.97,29.9772,11500.0
2014-07-11 15:15:00,41.89,41.95,41.89,41.95,13400.0,29.97,30.0129,29.97,30.0129,13400.0
2014-07-11 15:20:00,41.95,41.96,41.94,41.96,12800.0,30.0129,30.0201,30.0058,30.0201,12800.0
2014-07-11 15:25:00,41.95,41.97,41.93,41.97,14800.0,30.0129,30.0273,29.9986,30.0273,14800.0
2014-07-11 15:30:00,41.97,41.98,41.95,41.96,15200.0,30.0273,30.0344,30.0129,30.0201,15200.0
2014-07-11 15:35:00,41.96,42.0,41.96,41.99,19300.0,30.0201,30.0487,30.0201,30.0416,19300.0
2014-07-11 15:40:00,41.99,41.99,41.94,41.95,39700.0,30.0416,30.0416,30.0058,30.0129,39700.0
2014-07-11 15:45:00,41.95,41.95,41.9,41.9,19000.0,30.0129,30.0129,29.9772,29.9772,19000.0
2014-07-11 15:50:00,41.91,41.95,41.91,41.92,62900.0,29.9843,30.0129,29.9843,29.9915,62900.0
2014-07-11 15:55:00,41.91,41.93,41.89,41.92,134500.0,29.9843,29.9986,29.97,29.9915,134500.0
2014-07-14 09:30:00,42.21,42.28,42.1,42.13,47900.0,30.199,30.249,30.1203,30.1417,47900.0
2014-07-14 09:35:00,42.15,42.25,42.06,42.23,17300.0,30.156,30.2276,30.0916,30.2133,17300.0
2014-07-14 09:40:00,42.22,42.25,42.19,42.22,7900.0,30.2061,30.2276,30.1847,30.2061,7900.0
2014-07-14 09:45:00,42.23,42.32,42.22,42.23,17400.0,30.2133,30.2777,30.2061,30.2133,17400.0
2014-07-14 09:50:00,42.24,42.25,42.19,42.21,9700.0,30.2204,30.2276,30.1847,30.199,9700.0
2014-07-14 09:55:00,42.21,42.22,42.16,42.18,7800.0,30.199,30.2061,30.1632,30.1775,7800.0
2014-07-14 10:00:00,42.18,42.23,42.18,42.19,15200.0,30.1775,30.2133,30.1775,30.1847,15200.0
2014-07-14 10:05:00,42.18,42.22,42.16,42.17,10400.0,30.1775,30.2061,30.1632,30.1703,10400.0
2014-07-14 10:10:00,42.17,42.21,42.17,42.2,4400.0,30.1703,30.199,30.1703,30.1918,4400.0
2014-07-14 10:15:00,42.19,42.2,42.14,42.16,12200.0,30.1847,30.1918,30.1489,30.1632,12200.0
2014-07-14 10:20:00,42.15,42.2,42.13,42.14,6800.0,30.156,30.1918,30.1417,30.1489,6800.0
2014-07-14 10:25:00,42.15,42.17,42.1,42.11,6600.0,30.156,30.1703,30.1203,30.1274,6600.0
2014-07-14 10:30:00,42.12,42.19,42.12,42.19,8100.0,30.1346,30.1847,30.1346,30.1847,8100.0
2014-07-14 10:35:00,42.18,42.19,42.11,42.12,8800.0,30.1775,30.1847,30.1274,30.1346,8800.0
2014-07-14 10:40:00,42.13,42.15,42.11,42.11,6800.0,30.1417,30.156,30.1274,30.1274,6800.0
2014-07-14 10:45:00,42.12,42.17,42.12,42.13,7100.0,30.1346,30.1703,30.1346,30.1417,7100.0
2014-07-14 10:50:00,42.13,42.17,42.1,42.15,11400.0,30.1417,30.1703,30.1203,30.156,11400.0
2014-07-14 10:55:00,42.16,42.17,42.14,42.15,4900.0,30.1632,30.1703,30.1489,30.156,4900.0
2014-07-14 11:00:00,42.17,42.17,42.14,42.14,11300.0,30.1703,30.1703,30.1489,30.1489,11300.0
2014-07-14 11:05:00,42.16,42.16,42.15,42.16,4100.0,30.1632,30.1632,30.156,30.1632,4100.0
2014-07-14 11:10:00,42.15,42.16,42.11,42.12,13700.0,30.156,30.1632,30.1274,30.1346,13700.0
2014-07-14 11:15:00,42.12,42.12,42.07,42.07,9200.0,30.1346,30.1346,30.0988,30.0988,9200.0
2014-07-14 11:20:00,42.07,42.1,42.07,42.1,5100.0,30.0988,30.1203,30.0988,30.1203,5100.0
2014-07-14 11:25:00,42.1,42.14,42.1,42.12,13600.0,30.1203,30.1489,30.1203,30.1346,13600.0
2014-07-14 11:30:00,42.13,42.17,42.13,42.16,11000.0,30.1417,30.1703,30.1417,30.1632,11000.0
2014-07-14 11:35:00,42.16,42.18,42.13,42.15,16100.0,30.1632,30.1775,30.1417,30.156,16100.0
2014-07-14 11:40:00,42.14,42.17,42.14,42.17,14000.0,30.1489,30.1703,30.1489,30.1703,14000.0
2014-07-14 11:45:00,42.18,42.2,42.17,42.2,12200.0,30.1775,30.1918,30.1703,30.1918,12200.0
2014-07-14 11:50:00,42.21,42.21,42.16,42.17,9600.0,30.199,30.199,30.1632,30.1703,9600.0
2014-07-14 11:55:00,42.18,42.18,42.12,42.12,4800.0,30.1775,30.1775,30.1346,30.1346,4800.0
2014-07-14 12:00:00,42.12,42.14,42.12,42.13,5100.0,30.1346,30.1489,30.1346,30.1417,5100.0
2014-07-14 12:05:00,42.13,42.16,42.13,42.15,5000.0,30.1417,30.1632,30.1417,30.156,5000.0
2014-07-14 12:10:00,42.15,42.15,42.13,42.14,5200.0,30.156,30.156,30.1417,30.1489,5200.0
2014-07-14 12:15:00,42.14,42.15,42.12,42.13,7300.0,30.1489,30.156,30.1346,30.1417,7300.0
2014-07-14 12:20:00,42.12,42.15,42.12,42.13,4500.0,30.1346,30.156,30.1346,30.1417,4500.0
2014-07-14 12:25:00,42.14,42.14,42.11,42.13,2800.0,30.1489,30.1489,30.1274,30.1417,2800.0
2014-07-14 12:30:00,42.13,42.13,42.12,42.12,11300.0,30.1417,30.1417,30.1346,30.1346,11300.0
2014-07-14 12:35:00,42.12,42.13,42.11,42.11,5500.0,30.1346,30.1417,30.1274,30.1274,5500.0
2014-07-14 12:40:00,42.12,42.13,42.1,42.1,5000.0,30.1346,30.1417,30.1203,30.1203,5000.0
2014-07-14 12:45:00,42.1,42.11,42.08,42.08,4800.0,30.1203,30.1274,30.106,30.106,4800.0
2014-07-14 12:50:00,42.08,42.08,42.05,42.05,4900.0,30.106,30.106,30.0845,30.0845,4900.0
2014-07-14 12:55:00,42.05,42.08,42.04,42.07,5700.0,30.0845,30.106,30.0773,30.0988,5700.0
2014-07-14 13:00:00,42.07,42.08,42.06,42.08,3800.0,30.0988,30.106,30.0916,30.106,3800.0
2014-07-14 13:05:00,42.09,42.09,42.05,42.08,7500.0,30.1131,30.1131,30.0845,30.106,7500.0
2014-07-14 13:10:00,42.08,42.09,42.07,42.07,4300.0,30.106,30.1131,30.0988,30.0988,4300.0
2014-07-14 13:15:00,42.07,42.08,42.07,42.07,3900.0,30.0988,30.106,30.0988,30.0988,3900.0
2014-07-14 13:20:00,42.06,42.07,42.06,42.06,2700.0,30.0916,30.0988,30.0916,30.0916,2700.0
2014-07-14 13:25:00,42.06,42.08,42.06,42.07,6900.0,30.0916,30.106,30.0916,30.0988,6900.0
2014-07-14 13:30:00,42.07,42.08,42.06,42.06,7600.0,30.0988,30.106,30.0916,30.0916,7600.0
2014-07-14 13:35:00,42.05,42.06,42.05,42.05,3300.0,30.0845,30.0916,30.0845,30.0845,3300.0
2014-07-14 13:40:00,42.05,42.07,42.05,42.07,6900.0,30.0845,30.0988,30.0845,30.0988,6900.0
2014-07-14 13:45:00,42.06,42.07,42.04,42.05,6400.0,30.0916,30.0988,30.0773,30.0845,6400.0
2014-07-14 13:50:00,42.05,42.08,42.04,42.07,9500.0,30.0845,30.106,30.0773,30.0988,9500.0
2014-07-14 13:55:00,42.07,42.08,42.06,42.08,7100.0,30.0988,30.106,30.0916,30.106,7100.0
2014-07-14 14:00:00,42.08,42.12,42.08,42.12,15300.0,30.106,30.1346,30.106,30.1346,15300.0
2014-07-14 14:05:00,42.12,42.15,42.12,42.15,20100.0,30.1346,30.156,30.1346,30.156,20100.0
2014-07-14 14:10:00,42.14,42.15,42.14,42.15,5100.0,30.1489,30.156,30.1489,30.156,5100.0
2014-07-14 14:15:00,42.15,42.16,42.14,42.16,14100.0,30.156,30.1632,30.1489,30.1632,14100.0
2014-07-14 14:20:00,42.16,42.16,42.15,42.16,2300.0,30.1632,30.1632,30.156,30.1632,2300.0
2014-07-14 14:25:00,42.16,42.16,42.14,42.14,10000.0,30.1632,30.1632,30.1489,30.1489,10000.0
2014-07-14 14:30:00,42.13,42.14,42.12,42.14,15000.0,30.1417,30.1489,30.1346,30.1489,15000.0
2014-07-14 14:35:00,42.13,42.14,42.1,42.12,12900.0,30.1417,30.1489,30.1203,30.1346,12900.0
2014-07-14 14:40:00,42.11,42.13,42.1,42.1,9900.0,30.1274,30.1417,30.1203,30.1203,9900.0
2014-07-14 14:45:00,42.1,42.1,42.09,42.09,10300.0,30.1203,30.1203,30.1131,30.1131,10300.0
2014-07-14 14:50:00,42.1,42.11,42.09,42.11,11700.0,30.1203,30.1274,30.1131,30.1274,11700.0
2014-07-14 14:55:00,42.11,42.14,42.1,42.13,11600.0,30.1274,30.1489,30.1203,30.1417,11600.0
2014-07-14 15:00:00,42.13,42.14,42.12,42.13,8800.0,30.1417,30.1489,30.1346,30.1417,8800.0
2014-07-14 15:05:00,42.13,42.13,42.12,42.13,11900.0,30.1417,30.1417,30.1346,30.1417,11900.0
2014-07-14 15:10:00,42.13,42.14,42.12,42.12,19700.0,30.1417,30.1489,30.1346,30.1346,19700.0
2014-07-14 15:15:00,42.13,42.13,42.12,42.12,7600.0,30.1417,30.1417,30.1346,30.1346,7600.0
2014-07-14 15:20:00,42.13,42.13,42.09,42.11,13900.0,30.1417,30.1417,30.1131,30.1274,13900.0
2014-07-14 15:25:00,42.1,42.11,42.08,42.09,16300.0,30.1203,30.1274,30.106,30.1131,16300.0
2014-07-14 15:30:00,42.09,42.1,42.07,42.09,13300.0,30.1131,30.1203,30.0988,30.1131,13300.0
2014-07-14 15:35:00,42.08,42.11,42.08,42.11,19200.0,30.106,30.1274,30.106,30.1274,19200.0
2014-07-14 15:40:00,42.11,42.11,42.08,42.09,16400.0,30.1274,30.1274,30.106,30.1131,16400.0
2014-07-14 15:45:00,42.08,42.11,42.08,42.11,25400.0,30.106,30.1274,30.106,30.1274,25400.0
2014-07-14 15:50:00,42.1,42.13,42.09,42.12,50500.0,30.1203,30.1417,30.1131,30.1346,50500.0
2014-07-14 15:55:00,42.12,42.17,42.12,42.17,135400.0,30.1346,30.1703,30.1346,30.1703,135400.0
2014-07-15 09:30:00,42.3,42.32,42.21,42.31,38900.0,30.2634,30.2777,30.199,30.2705,38900.0
2014-07-15 09:35:00,42.33,42.36,42.3,42.34,21300.0,30.2848,30.3063,30.2634,30.292,21300.0
2014-07-15 09:40:00,42.36,42.4,42.35,42.36,14300.0,30.3063,30.3349,30.2991,30.3063,14300.0
2014-07-15 09:45:00,42.38,42.44,42.37,42.37,18700.0,30.3206,30.3635,30.3134,30.3134,18700.0
2014-07-15 09:50:00,42.37,42.37,42.3,42.3,11500.0,30.3134,30.3134,30.2634,30.2634,11500.0
2014-07-15 09:55:00,42.31,42.34,42.29,42.3,13800.0,30.2705,30.292,30.2562,30.2634,13800.0
2014-07-15 10:00:00,42.31,42.37,42.26,42.27,16500.0,30.2705,30.3134,30.2347,30.2419,16500.0
2014-07-15 10:05:00,42.28,42.38,42.28,42.35,9600.0,30.249,30.3206,30.249,30.2991,9600.0
2014-07-15 10:10:00,42.34,42.36,42.21,42.26,70300.0,30.292,30.3063,30.199,30.2347,70300.0
2014-07-15 10:15:00,42.26,42.27,42.21,42.25,78700.0,30.2347,30.2419,30.199,30.2276,78700.0
2014-07-15 10:20:00,42.24,42.33,42.24,42.32,29100.0,30.2204,30.2848,30.2204,30.2777,29100.0
2014-07-15 10:25:00,42.31,42.36,42.3,42.36,21500.0,30.2705,30.3063,30.2634,30.3063,21500.0
2014-07-15 10:30:00,42.35,42.38,42.33,42.35,17200.0,30.2991,30.3206,30.2848,30.2991,17200.0
2014-07-15 10:35:00,42.36,42.39,42.31,42.31,16900.0,30.3063,30.3277,30.2705,30.2705,16900.0
2014-07-15 10:40:00,42.3,42.32,42.25,42.31,11600.0,30.2634,30.2777,30.2276,30.2705,11600.0
2014-07-15 10:45:00,42.31,42.31,42.17,42.2,15200.0,30.2705,30.2705,30.1703,30.1918,15200.0
2014-07-15 10:50:00,42.18,42.23,42.15,42.22,10400.0,30.1775,30.2133,30.156,30.2061,10400.0
2014-07-15 10:55:00,42.24,42.24,42.17,42.21,23200.0,30.2204,30.2204,30.1703,30.199,23200.0
2014-07-15 11:00:00,42.21,42.21,42.15,42.17,9500.0,30.199,30.199,30.156,30.1703,9500.0
2014-07-15 11:05:00,42.17,42.23,42.17,42.2,7100.0,30.1703,30.2133,30.1703,30.1918,7100.0
2014-07-15 11:10:00,42.19,42.23,42.19,42.19,9200.0,30.1847,30.2133,30.1847,30.1847,9200.0
2014-07-15 11:15:00,42.2,42.25,42.18,42.25,15200.0,30.1918,30.2276,30.1775,30.2276,15200.0
2014-07-15 11:20:00,42.23,42.27,42.2,42.23,8600.0,30.2133,30.2419,30.1918,30.2133,8600.0
2014-07-15 11:25:00,42.22,42.23,42.2,42.2,6400.0,30.2061,30.2133,30.1918,30.1918,6400.0
2014-07-15 11:30:00,42.2,42.2,42.15,42.15,13000.0,30.1918,30.1918,30.156,30.156,13000.0
2014-07-15 11:35:00,42.16,42.2,42.15,42.19,17900.0,30.1632,30.1918,30.156,30.1847,17900.0
2014-07-15 11:40:00,42.2,42.23,42.14,42.17,33200.0,30.1918,30.2133,30.1489,30.1703,33200.0
2014-07-15 11:45:00,42.16,42.16,42.13,42.15,7300.0,30.1632,30.1632,30.1417,30.156,7300.0
2014-07-15 11:50:00,42.16,42.2,42.16,42.16,7900.0,30.1632,30.1918,30.1632,30.1632,7900.0
2014-07-15 11:55:00,42.15,42.16,42.02,42.03,14000.0,30.156,30.1632,30.063,30.0702,14000.0
2014-07-15 12:00:00,42.04,42.07,41.98,42.01,9900.0,30.0773,30.0988,30.0344,30.0559,9900.0
2014-07-15 12:05:00,42.01,42.09,42.0,42.04,10900.0,30.0559,30.1131,30.0487,30.0773,10900.0
2014-07-15 12:10:00,42.05,42.08,42.02,42.04,9700.0,30.0845,30.106,30.063,30.0773,9700.0
2014-07-15 12:15:00,42.04,42.09,42.04,42.08,6600.0,30.0773,30.1131,30.0773,30.106,6600.0
2014-07-15 12:20:00,42.08,42.09,42.04,42.07,5000.0,30.106,30.1131,30.0773,30.0988,5000.0
2014-07-15 12:25:00,42.08,42.14,42.08,42.11,6700.0,30.106,30.1489,30.106,30.1274,6700.0
2014-07-15 12:30:00,42.11,42.15,42.1,42.13,7600.0,30.1274,30.156,30.1203,30.1417,7600.0
2014-07-15 12:35:00,42.12,42.19,42.11,42.17,10600.0,30.1346,30.1847,30.1274,30.1703,10600.0
2014-07-15 12:40:00,42.17,42.2,42.16,42.2,6900.0,30.1703,30.1918,30.1632,30.1918,6900.0
2014-07-15 12:45:00,42.19,42.2,42.17,42.2,5700.0,30.1847,30.1918,30.1703,30.1918,5700.0
2014-07-15 12:50:00,42.2,42.2,42.16,42.17,14300.0,30.1918,30.1918,30.1632,30.1703,14300.0
2014-07-15 12:55:00,42.18,42.19,42.13,42.14,10500.0,30.1775,30.1847,30.1417,30.1489,10500.0
2014-07-15 13:00:00,42.14,42.17,42.13,42.14,7400.0,30.1489,30.1703,30.1417,30.1489,7400.0
2014-07-15 13:05:00,42.14,42.16,42.12,42.15,10700.0,30.1489,30.1632,30.1346,30.156,10700.0
2014-07-15 13:10:00,42.16,42.18,42.14,42.18,12000.0,30.1632,30.1775,30.1489,30.1775,12000.0
2014-07-15 13:15:00,42.18,42.22,42.18,42.21,6400.0,30.1775,30.2061,30.1775,30.199,6400.0
2014-07-15 13:20:00,42.21,42.21,42.16,42.18,7700.0,30.199,30.199,30.1632,30.1775,7700.0
2014-07-15 13:25:00,42.16,42.19,42.16,42.18,7200.0,30.1632,30.1847,30.1632,30.1775,7200.0
2014-07-15 13:30:00,42.19,42.2,42.17,42.2,7600.0,30.1847,30.1918,30.1703,30.1918,7600.0
2014-07-15 13:35:00,42.2,42.25,42.2,42.23,14600.0,30.1918,30.2276,30.1918,30.2133,14600.0
2014-07-15 13:40:00,42.22,42.24,42.2,42.2,21800.0,30.2061,30.2204,30.1918,30.1918,21800.0
2014-07-15 13:45:00,42.21,42.27,42.2,42.27,11900.0,30.199,30.2419,30.1918,30.2419,11900.0
2014-07-15 13:50:00,42.26,42.29,42.24,42.24,33700.0,30.2347,30.2562,30.2204,30.2204,33700.0
2014-07-15 13:55:00,42.24,42.27,42.24,42.26,5400.0,30.2204,30.2419,30.2204,30.2347,5400.0
2014-07-15 14:00:00,42.26,42.28,42.25,42.27,18900.0,30.2347,30.249,30.2276,30.2419,18900.0
2014-07-15 14:05:00,42.27,42.31,42.26,42.28,29600.0,30.2419,30.2705,30.2347,30.249,29600.0
2014-07-15 14:10:00,42.29,42.29,42.23,42.23,11300.0,30.2562,30.2562,30.2133,30.2133,11300.0
2014-07-15 14:15:00,42.25,42.29,42.25,42.26,17900.0,30.2276,30.2562,30.2276,30.2347,17900.0
2014-07-15 14:20:00,42.26,42.26,42.23,42.24,8400.0,30.2347,30.2347,30.2133,30.2204,8400.0
2014-07-15 14:25:00,42.24,42.25,42.21,42.25,14100.0,30.2204,30.2276,30.199,30.2276,14100.0
2014-07-15 14:30:00,42.25,42.26,42.23,42.25,17600.0,30.2276,30.2347,30.2133,30.2276,17600.0
2014-07-15 14:35:00,42.25,42.26,42.24,42.25,9800.0,30.2276,30.2347,30.2204,30.2276,9800.0
2014-07-15 14:40:00,42.25,42.28,42.25,42.28,13700.0,30.2276,30.249,30.2276,30.249,13700.0
2014-07-15 14:45:00,42.28,42.29,42.21,42.23,18200.0,30.249,30.2562,30.199,30.2133,18200.0
2014-07-15 14:50:00,42.23,42.25,42.21,42.23,19900.0,30.2133,30.2276,30.199,30.2133,19900.0
2014-07-15 14:55:00,42.23,42.28,42.23,42.28,13100.0,30.2133,30.249,30.2133,30.249,13100.0
2014-07-15 15:00:00,42.27,42.29,42.26,42.26,30700.0,30.2419,30.2562,30.2347,30.2347,30700.0
2014-07-15 15:05:00,42.26,42.27,42.22,42.23,19800.0,30.2347,30.2419,30.2061,30.2133,19800.0
2014-07-15 15:10:00,42.23,42.25,42.2,42.25,19400.0,30.2133,30.2276,30.1918,30.2276,19400.0
2014-07-15 15:15:00,42.25,42.27,42.24,42.24,21600.0,30.2276,30.2419,30.2204,30.2204,21600.0
2014-07-15 15:20:00,42.25,42.26,42.24,42.26,13700.0,30.2276,30.2347,30.2204,30.2347,13700.0
2014-07-15 15:25:00,42.26,42.29,42.25,42.29,17900.0,30.2347,30.2562,30.2276,30.2562,17900.0
2014-07-15 15:30:00,42.29,42.33,42.29,42.3,50200.0,30.2562,30.2848,30.2562,30.2634,50200.0
2014-07-15 15:35:00,42.3,42.31,42.28,42.31,21800.0,30.2634,30.2705,30.249,30.2705,21800.0
2014-07-15 15:40:00,42.31,42.31,42.28,42.28,40900.0,30.2705,30.2705,30.249,30.249,40900.0
2014-07-15 15:45:00,42.29,42.3,42.26,42.3,52800.0,30.2562,30.2634,30.2347,30.2634,52800.0
2014-07-15 15:50:00,42.3,42.32,42.29,42.32,42300.0,30.2634,30.2777,30.2562,30.2777,42300.0
2014-07-15 15:55:00,42.32,42.37,42.31,42.34,127200.0,30.2777,30.3134,30.2705,30.292,127200.0
2014-07-16 09:30:00,42.46,42.56,42.45,42.56,51600.0,30.3778,30.4494,30.3707,30.4494,51600.0
2014-07-16 09:35:00,42.54,42.59,42.49,42.51,47900.0,30.4351,30.4708,30.3993,30.4136,47900.0
2014-07-16 09:40:00,42.51,42.54,42.49,42.51,11400.0,30.4136,30.4351,30.3993,30.4136,11400.0
2014-07-16 09:45:00,42.5,42.52,42.47,42.47,14900.0,30.4064,30.4208,30.385,30.385,14900.0
2014-07-16 09:50:00,42.47,42.49,42.42,42.44,10900.0,30.385,30.3993,30.3492,30.3635,10900.0
2014-07-16 09:55:00,42.44,42.45,42.41,42.44,8600.0,30.3635,30.3707,30.3421,30.3635,8600.0
2014-07-16 10:00:00,42.45,42.48,42.4,42.4,8300.0,30.3707,30.3921,30.3349,30.3349,8300.0
2014-07-16 10:05:00,42.4,42.46,42.39,42.45,9800.0,30.3349,30.3778,30.3277,30.3707,9800.0
2014-07-16 10:10:00,42.45,42.47,42.42,42.44,8600.0,30.3707,30.385,30.3492,30.3635,8600.0
2014-07-16 10:15:00,42.43,42.43,42.34,42.35,12800.0,30.3564,30.3564,30.292,30.2991,12800.0
2014-07-16 10:20:00,42.35,42.37,42.29,42.31,8000.0,30.2991,30.3134,30.2562,30.2705,8000.0
2014-07-16 10:25:00,42.31,42.35,42.31,42.34,6000.0,30.2705,30.2991,30.2705,30.292,6000.0
2014-07-16 10:30:00,42.33,42.33,42.3,42.32,8200.0,30.2848,30.2848,30.2634,30.2777,8200.0
2014-07-16 10:35:00,42.32,42.33,42.3,42.32,11400.0,30.2777,30.2848,30.2634,30.2777,11400.0
2014-07-16 10:40:00,42.32,42.34,42.28,42.29,17100.0,30.2777,30.292,30.249,30.2562,17100.0
2014-07-16 10:45:00,42.29,42.31,42.25,42.25,8700.0,30.2562,30.2705,30.2276,30.2276,8700.0
2014-07-16 10:50:00,42.25,42.3,42.24,42.29,14000.0,30.2276,30.2634,30.2204,30.2562,14000.0
2014-07-16 10:55:00,42.29,42.32,42.25,42.26,13600.0,30.2562,30.2777,30.2276,30.2347,13600.0
2014-07-16 11:00:00,42.25,42.28,42.25,42.28,10200.0,30.2276,30.249,30.2276,30.249,10200.0
2014-07-16 11:05:00,42.29,42.32,42.27,42.28,7000.0,30.2562,30.2777,30.2419,30.249,7000.0
2014-07-16 11:10:00,42.28,42.3,42.27,42.29,9600.0,30.249,30.2634,30.2419,30.2562,9600.0
2014-07-16 11:15:00,42.28,42.28,42.26,42.28,7800.0,30.249,30.249,30.2347,30.249,7800.0
2014-07-16 11:20:00,42.27,42.27,42.24,42.27,21000.0,30.2419,30.2419,30.2204,30.2419,21000.0
2014-07-16 11:25:00,42.26,42.27,42.25,42.26,5700.0,30.2347,30.2419,30.2276,30.2347,5700.0
2014-07-16 11:30:00,42.25,42.25,42.22,42.22,5200.0,30.2276,30.2276,30.2061,30.2061,5200.0
2014-07-16 11:35:00,42.21,42.23,42.17,42.17,14000.0,30.199,30.2133,30.1703,30.1703,14000.0
2014-07-16 11:40:00,42.17,42.2,42.17,42.19,5400.0,30.1703,30.1918,30.1703,30.1847,5400.0
2014-07-16 11:45:00,42.18,42.18,42.16,42.16,3800.0,30.1775,30.1775,30.1632,30.1632,3800.0
2014-07-16 11:50:00,42.17,42.2,42.16,42.19,9400.0,30.1703,30.1918,30.1632,30.1847,9400.0
2014-07-16 11:55:00,42.19,42.19,42.18,42.19,6200.0,30.1847,30.1847,30.1775,30.1847,6200.0
2014-07-16 12:00:00,42.19,42.2,42.17,42.17,6200.0,30.1847,30.1918,30.1703,30.1703,6200.0
2014-07-16 12:05:00,42.17,42.23,42.16,42.23,9400.0,30.1703,30.2133,30.1632,30.2133,9400.0
2014-07-16 12:10:00,42.24,42.26,42.24,42.26,7000.0,30.2204,30.2347,30.2204,30.2347,7000.0
2014-07-16 12:15:00,42.26,42.28,42.24,42.27,6800.0,30.2347,30.249,30.2204,30.2419,6800.0
2014-07-16 12:20:00,42.27,42.27,42.23,42.24,11700.0,30.2419,30.2419,30.2133,30.2204,11700.0
2014-07-16 12:25:00,42.23,42.25,42.23,42.25,5000.0,30.2133,30.2276,30.2133,30.2276,5000.0
2014-07-16 12:30:00,42.25,42.3,42.25,42.29,8600.0,30.2276,30.2634,30.2276,30.2562,8600.0
2014-07-16 12:35:00,42.29,42.29,42.27,42.28,6100.0,30.2562,30.2562,30.2419,30.249,6100.0
2014-07-16 12:40:00,42.28,42.3,42.27,42.29,6400.0,30.249,30.2634,30.2419,30.2562,6400.0
2014-07-16 12:45:00,42.29,42.29,42.27,42.27,8300.0,30.2562,30.2562,30.2419,30.2419,8300.0
2014-07-16 12:50:00,42.27,42.28,42.26,42.27,6000.0,30.2419,30.249,30.2347,30.2419,6000.0
2014-07-16 12:55:00,42.28,42.31,42.28,42.3,16600.0,30.249,30.2705,30.249,30.2634,16600.0
2014-07-16 13:00:00,42.31,42.33,42.31,42.32,3500.0,30.2705,30.2848,30.2705,30.2777,3500.0
2014-07-16 13:05:00,42.32,42.33,42.29,42.29,4700.0,30.2777,30.2848,30.2562,30.2562,4700.0
2014-07-16 13:10:00,42.29,42.29,42.28,42.29,7400.0,30.2562,30.2562,30.249,30.2562,7400.0
2014-07-16 13:15:00,42.3,42.31,42.3,42.3,3800.0,30.2634,30.2705,30.2634,30.2634,3800.0
2014-07-16 13:20:00,42.3,42.33,42.29,42.32,5500.0,30.2634,30.2848,30.2562,30.2777,5500.0
2014-07-16 13:25:00,42.32,42.32,42.3,42.32,5200.0,30.2777,30.2777,30.2634,30.2777,5200.0
2014-07-16 13:30:00,42.31,42.32,42.3,42.3,7500.0,30.2705,30.2777,30.2634,30.2634,7500.0
2014-07-16 13:35:00,42.3,42.3,42.24,42.24,12500.0,30.2634,30.2634,30.2204,30.2204,12500.0
2014-07-16 13:40:00,42.24,42.26,42.24,42.25,8000.0,30.2204,30.2347,30.2204,30.2276,8000.0
2014-07-16 13:45:00,42.25,42.3,42.25,42.27,12700.0,30.2276,30.2634,30.2276,30.2419,12700.0
2014-07-16 13:50:00,42.28,42.28,42.26,42.26,15200.0,30.249,30.249,30.2347,30.2347,15200.0
2014-07-16 13:55:00,42.26,42.28,42.26,42.27,15400.0,30.2347,30.249,30.2347,30.2419,15400.0
2014-07-16 14:00:00,42.27,42.29,42.26,42.28,15100.0,30.2419,30.2562,30.2347,30.249,15100.0
2014-07-16 14:05:00,42.29,42.3,42.26,42.27,7100.0,30.2562,30.2634,30.2347,30.2419,7100.0
2014-07-16 14:10:00,42.27,42.28,42.26,42.28,14600.0,30.2419,30.249,30.2347,30.249,14600.0
2014-07-16 14:15:00,42.27,42.28,42.27,42.27,2500.0,30.2419,30.249,30.2419,30.2419,2500.0
2014-07-16 14:20:00,42.27,42.27,42.24,42.25,14700.0,30.2419,30.2419,30.2204,30.2276,14700.0
2014-07-16 14:25:00,42.25,42.25,42.22,42.22,5400.0,30.2276,30.2276,30.2061,30.2061,5400.0
2014-07-16 14:30:00,42.22,42.24,42.22,42.22,11300.0,30.2061,30.2204,30.2061,30.2061,11300.0
2014-07-16 14:35:00,42.23,42.23,42.19,42.19,11900.0,30.2133,30.2133,30.1847,30.1847,11900.0
2014-07-16 14:40:00,42.19,42.2,42.19,42.19,4000.0,30.1847,30.1918,30.1847,30.1847,4000.0
2014-07-16 14:45:00,42.19,42.21,42.18,42.2,16300.0,30.1847,30.199,30.1775,30.1918,16300.0
2014-07-16 14:50:00,42.19,42.2,42.17,42.18,8900.0,30.1847,30.1918,30.1703,30.1775,8900.0
2014-07-16 14:55:00,42.18,42.22,42.18,42.2,12700.0,30.1775,30.2061,30.1775,30.1918,12700.0
2014-07-16 15:00:00,42.2,42.21,42.2,42.2,5800.0,30.1918,30.199,30.1918,30.1918,5800.0
2014-07-16 15:05:00,42.21,42.21,42.2,42.2,5700.0,30.199,30.199,30.1918,30.1918,5700.0
2014-07-16 15:10:00,42.2,42.21,42.19,42.19,5300.0,30.1918,30.199,30.1847,30.1847,5300.0
2014-07-16 15:15:00,42.19,42.2,42.16,42.17,10800.0,30.1847,30.1918,30.1632,30.1703,10800.0
2014-07-16 15:20:00,42.16,42.19,42.16,42.17,27700.0,30.1632,30.1847,30.1632,30.1703,27700.0
2014-07-16 15:25:00,42.18,42.19,42.17,42.19,13400.0,30.1775,30.1847,30.1703,30.1847,13400.0
2014-07-16 15:30:00,42.18,42.19,42.17,42.17,12800.0,30.1775,30.1847,30.1703,30.1703,12800.0
2014-07-16 15:35:00,42.17,42.19,42.16,42.17,19200.0,30.1703,30.1847,30.1632,30.1703,19200.0
2014-07-16 15:40:00,42.16,42.18,42.15,42.16,17700.0,30.1632,30.1775,30.156,30.1632,17700.0
2014-07-16 15:45:00,42.17,42.18,42.16,42.18,23100.0,30.1703,30.1775,30.1632,30.1775,23100.0
2014-07-16 15:50:00,42.18,42.19,42.16,42.16,56200.0,30.1775,30.1847,30.1632,30.1632,56200.0
2014-07-16 15:55:00,42.17,42.2,42.16,42.18,74100.0,30.1703,30.1918,30.1632,30.1775,74100.0
2014-07-17 09:30:00,42.1,42.1,42.0,42.08,43100.0,30.1203,30.1203,30.0487,30.106,43100.0
2014-07-17 09:35:00,42.08,42.18,42.08,42.15,5000.0,30.106,30.1775,30.106,30.156,5000.0
2014-07-17 09:40:00,42.17,42.21,42.12,42.12,5200.0,30.1703,30.199,30.1346,30.1346,5200.0
2014-07-17 09:45:00,42.13,42.18,42.12,42.12,5700.0,30.1417,30.1775,30.1346,30.1346,5700.0
2014-07-17 09:50:00,42.14,42.2,42.08,42.2,6000.0,30.1489,30.1918,30.106,30.1918,6000.0
2014-07-17 09:55:00,42.16,42.18,42.13,42.14,3300.0,30.1632,30.1775,30.1417,30.1489,3300.0
2014-07-17 10:00:00,42.13,42.16,42.11,42.13,8500.0,30.1417,30.1632,30.1274,30.1417,8500.0
2014-07-17 10:05:00,42.13,42.14,42.08,42.08,6600.0,30.1417,30.1489,30.106,30.106,6600.0
2014-07-17 10:10:00,42.09,42.13,42.07,42.13,11400.0,30.1131,30.1417,30.0988,30.1417,11400.0
2014-07-17 10:15:00,42.12,42.12,42.01,42.04,105800.0,30.1346,30.1346,30.0559,30.0773,105800.0
2014-07-17 10:20:00,42.04,42.12,42.02,42.1,27200.0,30.0773,30.1346,30.063,30.1203,27200.0
2014-07-17 10:25:00,42.11,42.14,42.08,42.14,14300.0,30.1274,30.1489,30.106,30.1489,14300.0
2014-07-17 10:30:00,42.14,42.16,42.09,42.15,85100.0,30.1489,30.1632,30.1131,30.156,85100.0
2014-07-17 10:35:00,42.16,42.16,42.11,42.12,49300.0,30.1632,30.1632,30.1274,30.1346,49300.0
2014-07-17 10:40:00,42.1,42.14,42.1,42.11,6900.0,30.1203,30.1489,30.1203,30.1274,6900.0
2014-07-17 10:45:00,42.1,42.12,42.1,42.11,7600.0,30.1203,30.1346,30.1203,30.1274,7600.0
2014-07-17 10:50:00,42.11,42.14,42.11,42.13,9300.0,30.1274,30.1489,30.1274,30.1417,9300.0
2014-07-17 10:55:00,42.13,42.13,42.09,42.09,6400.0,30.1417,30.1417,30.1131,30.1131,6400.0
2014-07-17 11:00:00,42.08,42.11,42.08,42.09,6100.0,30.106,30.1274,30.106,30.1131,6100.0
2014-07-17 11:05:00,42.1,42.11,42.05,42.06,9100.0,30.1203,30.1274,30.0845,30.0916,9100.0
2014-07-17 11:10:00,42.05,42.06,42.01,42.01,10900.0,30.0845,30.0916,30.0559,30.0559,10900.0
2014-07-17 11:15:00,42.0,42.01,41.95,41.97,35200.0,30.0487,30.0559,30.0129,30.0273,35200.0
2014-07-17 11:20:00,41.96,41.96,41.9,41.91,19900.0,30.0201,30.0201,29.9772,29.9843,19900.0
2014-07-17 11:25:00,41.9,41.93,41.86,41.86,12500.0,29.9772,29.9986,29.9486,29.9486,12500.0
2014-07-17 11:30:00,41.86,41.91,41.83,41.9,11900.0,29.9486,29.9843,29.9271,29.9772,11900.0
2014-07-17 11:35:00,41.9,41.94,41.9,41.9,3700.0,29.9772,30.0058,29.9772,29.9772,3700.0
2014-07-17 11:40:00,41.91,41.93,41.9,41.9,6300.0,29.9843,29.9986,29.9772,29.9772,6300.0
2014-07-17 11:45:00,41.91,41.94,41.89,41.93,8300.0,29.9843,30.0058,29.97,29.9986,8300.0
2014-07-17 11:50:00,41.93,41.94,41.91,41.91,3200.0,29.9986,30.0058,29.9843,29.9843,3200.0
2014-07-17 11:55:00,41.92,41.92,41.86,41.89,12600.0,29.9915,29.9915,29.9486,29.97,12600.0
2014-07-17 12:00:00,41.88,41.89,41.81,41.84,14100.0,29.9629,29.97,29.9128,29.9342,14100.0
2014-07-17 12:05:00,41.84,41.86,41.82,41.85,4200.0,29.9342,29.9486,29.9199,29.9414,4200.0
2014-07-17 12:10:00,41.86,41.9,41.86,41.89,5200.0,29.9486,29.9772,29.9486,29.97,5200.0
2014-07-17 12:15:00,41.89,41.91,41.87,41.88,5800.0,29.97,29.9843,29.9557,29.9629,5800.0
2014-07-17 12:20:00,41.86,41.87,41.84,41.87,3700.0,29.9486,29.9557,29.9342,29.9557,3700.0
2014-07-17 12:25:00,41.87,41.91,41.86,41.91,3200.0,29.9557,29.9843,29.9486,29.9843,3200.0
2014-07-17 12:30:00,41.9,41.92,41.87,41.91,5500.0,29.9772,29.9915,29.9557,29.9843,5500.0
2014-07-17 12:35:00,41.91,41.96,41.9,41.94,6500.0,29.9843,30.0201,29.9772,30.0058,6500.0
2014-07-17 12:40:00,41.95,41.95,41.91,41.91,3900.0,30.0129,30.0129,29.9843,29.9843,3900.0
2014-07-17 12:45:00,41.91,41.91,41.88,41.9,2300.0,29.9843,29.9843,29.9629,29.9772,2300.0
2014-07-17 12:50:00,41.89,41.9,41.88,41.89,4000.0,29.97,29.9772,29.9629,29.97,4000.0
2014-07-17 12:55:00,41.89,41.94,41.89,41.93,13200.0,29.97,30.0058,29.97,29.9986,13200.0
2014-07-17 13:00:00,41.94,42.01,41.94,42.0,11900.0,30.0058,30.0559,30.0058,30.0487,11900.0
2014-07-17 13:05:00,42.01,42.03,42.01,42.01,8600.0,30.0559,30.0702,30.0559,30.0559,8600.0
2014-07-17 13:10:00,42.02,42.08,42.02,42.08,6600.0,30.063,30.106,30.063,30.106,6600.0
2014-07-17 13:15:00,42.09,42.09,42.06,42.06,6500.0,30.1131,30.1131,30.0916,30.0916,6500.0
2014-07-17 13:20:00,42.06,42.06,42.02,42.04,5600.0,30.0916,30.0916,30.063,30.0773,5600.0
2014-07-17 13:25:00,42.03,42.05,42.03,42.04,7100.0,30.0702,30.0845,30.0702,30.0773,7100.0
2014-07-17 13:30:00,42.04,42.07,42.02,42.02,12000.0,30.0773,30.0988,30.063,30.063,12000.0
2014-07-17 13:35:00,42.04,42.05,41.96,41.96,12200.0,30.0773,30.0845,30.0201,30.0201,12200.0
2014-07-17 13:40:00,41.95,41.97,41.93,41.94,9400.0,30.0129,30.0273,29.9986,30.0058,9400.0
2014-07-17 13:45:00,41.93,41.98,41.93,41.95,10800.0,29.9986,30.0344,29.9986,30.0129,10800.0
2014-07-17 13:50:00,41.96,41.97,41.93,41.96,6800.0,30.0201,30.0273,29.9986,30.0201,6800.0
2014-07-17 13:55:00,41.96,41.97,41.93,41.95,8000.0,30.0201,30.0273,29.9986,30.0129,8000.0
2014-07-17 14:00:00,41.95,41.95,41.9,41.91,10400.0,30.0129,30.0129,29.9772,29.9843,10400.0
2014-07-17 14:05:00,41.9,41.92,41.9,41.9,17800.0,29.9772,29.9915,29.9772,29.9772,17800.0
2014-07-17 14:10:00,41.9,41.93,41.89,41.92,10700.0,29.9772,29.9986,29.97,29.9915,10700.0
2014-07-17 14:15:00,41.91,41.95,41.91,41.91,9500.0,29.9843,30.0129,29.9843,29.9843,9500.0
2014-07-17 14:20:00,41.91,41.93,41.9,41.93,10000.0,29.9843,29.9986,29.9772,29.9986,10000.0
2014-07-17 14:25:00,41.92,41.92,41.88,41.91,10500.0,29.9915,29.9915,29.9629,29.9843,10500.0
2014-07-17 14:30:00,41.91,41.94,41.91,41.94,7900.0,29.9843,30.0058,29.9843,30.0058,7900.0
2014-07-17 14:35:00,41.93,41.94,41.91,41.94,43300.0,29.9986,30.0058,29.9843,30.0058,43300.0
2014-07-17 14:40:00,41.94,41.97,41.94,41.95,13100.0,30.0058,30.0273,30.0058,30.0129,13100.0
2014-07-17 14:45:00,41.95,41.95,41.88,41.88,17200.0,30.0129,30.0129,29.9629,29.9629,17200.0
2014-07-17 14:50:00,41.89,41.89,41.84,41.87,30800.0,29.97,29.97,29.9342,29.9557,30800.0
2014-07-17 14:55:00,41.87,41.89,41.86,41.86,15300.0,29.9557,29.97,29.9486,29.9486,15300.0
2014-07-17 15:00:00,41.85,41.87,41.84,41.84,17200.0,29.9414,29.9557,29.9342,29.9342,17200.0
2014-07-17 15:05:00,41.84,41.86,41.8,41.81,26200.0,29.9342,29.9486,29.9056,29.9128,26200.0
2014-07-17 15:10:00,41.81,41.84,41.77,41.79,20600.0,29.9128,29.9342,29.8842,29.8985,20600.0
2014-07-17 15:15:00,41.79,41.79,41.69,41.69,27400.0,29.8985,29.8985,29.8269,29.8269,27400.0
2014-07-17 15:20:00,41.71,41.75,41.71,41.74,13100.0,29.8412,29.8699,29.8412,29.8627,13100.0
2014-07-17 15:25:00,41.75,41.75,41.69,41.7,18000.0,29.8699,29.8699,29.8269,29.8341,18000.0
2014-07-17 15:30:00,41.7,41.73,41.64,41.65,40200.0,29.8341,29.8555,29.7912,29.7983,40200.0
2014-07-17 15:35:00,41.67,41.69,41.59,41.62,63100.0,29.8126,29.8269,29.7554,29.7769,63100.0
2014-07-17 15:40:00,41.62,41.63,41.56,41.58,47100.0,29.7769,29.784,29.7339,29.7482,47100.0
2014-07-17 15:45:00,41.57,41.65,41.55,41.65,61000.0,29.7411,29.7983,29.7268,29.7983,61000.0
2014-07-17 15:50:00,41.65,41.69,41.65,41.67,53600.0,29.7983,29.8269,29.7983,29.8126,53600.0
2014-07-17 15:55:00,41.66,41.67,41.59,41.62,114900.0,29.8055,29.8126,29.7554,29.7769,114900.0
2014-07-18 09:30:00,41.74,41.84,41.67,41.81,231600.0,29.8627,29.9342,29.8126,29.9128,231600.0
2014-07-18 09:35:00,41.84,41.91,41.79,41.79,10300.0,29.9342,29.9843,29.8985,29.8985,10300.0
2014-07-18 09:40:00,41.8,41.81,41.67,41.67,5700.0,29.9056,29.9128,29.8126,29.8126,5700.0
2014-07-18 09:45:00,41.69,41.74,41.66,41.68,10600.0,29.8269,29.8627,29.8055,29.8198,10600.0
2014-07-18 09:50:00,41.67,41.71,41.64,41.66,9600.0,29.8126,29.8412,29.7912,29.8055,9600.0
2014-07-18 09:55:00,41.65,41.66,41.57,41.61,60800.0,29.7983,29.8055,29.7411,29.7697,60800.0
2014-07-18 10:00:00,41.6,41.64,41.59,41.61,17800.0,29.7625,29.7912,29.7554,29.7697,17800.0
2014-07-18 10:05:00,41.62,41.65,41.61,41.65,15500.0,29.7769,29.7983,29.7697,29.7983,15500.0
2014-07-18 10:10:00,41.66,41.95,41.65,41.67,39200.0,29.8055,30.0129,29.7983,29.8126,39200.0
2014-07-18 10:15:00,41.66,41.76,41.66,41.75,12100.0,29.8055,29.877,29.8055,29.8699,12100.0
2014-07-18 10:20:00,41.76,41.79,41.72,41.73,19200.0,29.877,29.8985,29.8484,29.8555,19200.0
2014-07-18 10:25:00,41.74,41.78,41.71,41.78,23700.0,29.8627,29.8913,29.8412,29.8913,23700.0
2014-07-18 10:30:00,41.78,41.87,41.78,41.85,13900.0,29.8913,29.9557,29.8913,29.9414,13900.0
2014-07-18 10:35:00,41.84,41.87,41.83,41.87,11200.0,29.9342,29.9557,29.9271,29.9557,11200.0
2014-07-18 10:40:00,41.86,41.88,41.85,41.87,13900.0,29.9486,29.9629,29.9414,29.9557,13900.0
2014-07-18 10:45:00,41.88,41.9,41.88,41.9,10900.0,29.9629,29.9772,29.9629,29.9772,10900.0
2014-07-18 10:50:00,41.91,41.95,41.89,41.95,12900.0,29.9843,30.0129,29.97,30.0129,12900.0
2014-07-18 10:55:00,41.96,41.97,41.94,41.97,12700.0,30.0201,30.0273,30.0058,30.0273,12700.0
2014-07-18 11:00:00,41.97,41.99,41.96,41.98,7500.0,30.0273,30.0416,30.0201,30.0344,7500.0
2014-07-18 11:05:00,41.99,42.01,41.96,41.96,13100.0,30.0416,30.0559,30.0201,30.0201,13100.0
2014-07-18 11:10:00,41.97,41.98,41.95,41.96,9000.0,30.0273,30.0344,30.0129,30.0201,9000.0
2014-07-18 11:15:00,41.96,41.97,41.94,41.94,11300.0,30.0201,30.0273,30.0058,30.0058,11300.0
2014-07-18 11:20:00,41.96,41.96,41.9,41.9,5700.0,30.0201,30.0201,29.9772,29.9772,5700.0
2014-07-18 11:25:00,41.9,41.91,41.88,41.88,9700.0,29.9772,29.9843,29.9629,29.9629,9700.0
2014-07-18 11:30:00,41.89,41.93,41.89,41.93,8500.0,29.97,29.9986,29.97,29.9986,8500.0
2014-07-18 11:35:00,41.93,41.98,41.92,41.97,8000.0,29.9986,30.0344,29.9915,30.0273,8000.0
2014-07-18 11:40:00,41.98,42.0,41.97,41.99,10300.0,30.0344,30.0487,30.0273,30.0416,10300.0
2014-07-18 11:45:00,41.98,42.01,41.98,42.01,7900.0,30.0344,30.0559,30.0344,30.0559,7900.0
2014-07-18 11:50:00,42.0,42.01,41.98,41.99,5400.0,30.0487,30.0559,30.0344,30.0416,5400.0
2014-07-18 11:55:00,41.99,41.99,41.96,41.99,5200.0,30.0416,30.0416,30.0201,30.0416,5200.0
2014-07-18 12:00:00,41.99,41.99,41.97,41.98,10800.0,30.0416,30.0416,30.0273,30.0344,10800.0
2014-07-18 12:05:00,41.98,41.99,41.97,41.99,6000.0,30.0344,30.0416,30.0273,30.0416,6000.0
2014-07-18 12:10:00,41.98,41.99,41.98,41.98,5200.0,30.0344,30.0416,30.0344,30.0344,5200.0
2014-07-18 12:15:00,41.99,42.0,41.98,42.0,6300.0,30.0416,30.0487,30.0344,30.0487,6300.0
2014-07-18 12:20:00,42.0,42.02,42.0,42.02,28200.0,30.0487,30.063,30.0487,30.063,28200.0
2014-07-18 12:25:00,42.02,42.04,42.01,42.04,11700.0,30.063,30.0773,30.0559,30.0773,11700.0
2014-07-18 12:30:00,42.04,42.06,42.03,42.05,6400.0,30.0773,30.0916,30.0702,30.0845,6400.0
2014-07-18 12:35:00,42.05,42.07,42.04,42.07,6600.0,30.0845,30.0988,30.0773,30.0988,6600.0
2014-07-18 12:40:00,42.07,42.09,42.07,42.08,5600.0,30.0988,30.1131,30.0988,30.106,5600.0
2014-07-18 12:45:00,42.09,42.12,42.08,42.12,5400.0,30.1131,30.1346,30.106,30.1346,5400.0
2014-07-18 12:50:00,42.12,42.12,42.1,42.1,9300.0,30.1346,30.1346,30.1203,30.1203,9300.0
2014-07-18 12:55:00,42.11,42.12,42.1,42.12,12200.0,30.1274,30.1346,30.1203,30.1346,12200.0
2014-07-18 13:00:00,42.12,42.13,42.09,42.1,15200.0,30.1346,30.1417,30.1131,30.1203,15200.0
2014-07-18 13:05:00,42.11,42.12,42.09,42.11,11800.0,30.1274,30.1346,30.1131,30.1274,11800.0
2014-07-18 13:10:00,42.11,42.11,42.09,42.09,9000.0,30.1274,30.1274,30.1131,30.1131,9000.0
2014-07-18 13:15:00,42.09,42.1,42.09,42.1,7000.0,30.1131,30.1203,30.1131,30.1203,7000.0
2014-07-18 13:20:00,42.1,42.11,42.09,42.1,2500.0,30.1203,30.1274,30.1131,30.1203,2500.0
2014-07-18 13:25:00,42.1,42.11,42.06,42.07,10800.0,30.1203,30.1274,30.0916,30.0988,10800.0
2014-07-18 13:30:00,42.06,42.07,42.04,42.05,5500.0,30.0916,30.0988,30.0773,30.0845,5500.0
2014-07-18 13:35:00,42.05,42.08,42.05,42.07,10100.0,30.0845,30.106,30.0845,30.0988,10100.0
2014-07-18 13:40:00,42.07,42.08,42.04,42.04,8000.0,30.0988,30.106,30.0773,30.0773,8000.0
2014-07-18 13:45:00,42.05,42.05,42.01,42.01,7800.0,30.0845,30.0845,30.0559,30.0559,7800.0
2014-07-18 13:50:00,42.01,42.03,42.01,42.03,8700.0,30.0559,30.0702,30.0559,30.0702,8700.0
2014-07-18 13:55:00,42.03,42.05,42.03,42.03,5600.0,30.0702,30.0845,30.0702,30.0702,5600.0
2014-07-18 14:00:00,42.03,42.03,42.0,42.02,13800.0,30.0702,30.0702,30.0487,30.063,13800.0
2014-07-18 14:05:00,42.02,42.02,42.0,42.01,4100.0,30.063,30.063,30.0487,30.0559,4100.0
2014-07-18 14:10:00,42.02,42.06,42.01,42.04,11800.0,30.063,30.0916,30.0559,30.0773,11800.0
2014-07-18 14:15:00,42.04,42.06,42.02,42.05,7100.0,30.0773,30.0916,30.063,30.0845,7100.0
2014-07-18 14:20:00,42.05,42.09,42.04,42.09,7900.0,30.0845,30.1131,30.0773,30.1131,7900.0
2014-07-18 14:25:00,42.09,42.09,42.06,42.07,10800.0,30.1131,30.1131,30.0916,30.0988,10800.0
2014-07-18 14:30:00,42.08,42.09,42.06,42.07,16800.0,30.106,30.1131,30.0916,30.0988,16800.0
2014-07-18 14:35:00,42.07,42.08,42.05,42.06,12100.0,30.0988,30.106,30.0845,30.0916,12100.0
2014-07-18 14:40:00,42.06,42.07,42.06,42.06,5800.0,30.0916,30.0988,30.0916,30.0916,5800.0
2014-07-18 14:45:00,42.06,42.07,42.05,42.06,12200.0,30.0916,30.0988,30.0845,30.0916,12200.0
2014-07-18 14:50:00,42.06,42.06,42.05,42.05,12300.0,30.0916,30.0916,30.0845,30.0845,12300.0
2014-07-18 14:55:00,42.05,42.06,42.03,42.04,12300.0,30.0845,30.0916,30.0702,30.0773,12300.0
2014-07-18 15:00:00,42.05,42.05,42.02,42.03,18800.0,30.0845,30.0845,30.063,30.0702,18800.0
2014-07-18 15:05:00,42.03,42.05,42.02,42.05,11500.0,30.0702,30.0845,30.063,30.0845,11500.0
2014-07-18 15:10:00,42.06,42.06,42.05,42.05,7200.0,30.0916,30.0916,30.0845,30.0845,7200.0
2014-07-18 15:15:00,42.06,42.07,42.03,42.05,34000.0,30.0916,30.0988,30.0702,30.0845,34000.0
2014-07-18 15:20:00,42.06,42.1,42.06,42.07,20900.0,30.0916,30.1203,30.0916,30.0988,20900.0
2014-07-18 15:25:00,42.07,42.07,42.05,42.06,16900.0,30.0988,30.0988,30.0845,30.0916,16900.0
2014-07-18 15:30:00,42.06,42.08,42.06,42.07,9900.0,30.0916,30.106,30.0916,30.0988,9900.0
2014-07-18 15:35:00,42.07,42.07,42.05,42.05,10500.0,30.0988,30.0988,30.0845,30.0845,10500.0
2014-07-18 15:40:00,42.06,42.07,42.05,42.06,19700.0,30.0916,30.0988,30.0845,30.0916,19700.0
2014-07-18 15:45:00,42.05,42.06,42.05,42.06,27800.0,30.0845,30.0916,30.0845,30.0916,27800.0
2014-07-18 15:50:00,42.06,42.1,42.05,42.08,72100.0,30.0916,30.1203,30.0845,30.106,72100.0
2014-07-18 15:55:00,42.09,42.11,42.07,42.1,97000.0,30.1131,30.1274,30.0988,30.1203,97000.0
2014-07-21 09:30:00,42.11,42.2,42.06,42.08,70800.0,30.1274,30.1918,30.0916,30.106,70800.0
2014-07-21 09:35:00,42.09,42.11,41.91,41.94,41200.0,30.1131,30.1274,29.9843,30.0058,41200.0
2014-07-21 09:40:00,41.95,41.98,41.92,41.93,4200.0,30.0129,30.0344,29.9915,29.9986,4200.0
2014-07-21 09:45:00,41.92,41.96,41.83,41.83,13000.0,29.9915,30.0201,29.9271,29.9271,13000.0
2014-07-21 09:50:00,41.84,41.9,41.83,41.87,7300.0,29.9342,29.9772,29.9271,29.9557,7300.0
2014-07-21 09:55:00,41.86,41.86,41.78,41.78,14400.0,29.9486,29.9486,29.8913,29.8913,14400.0
2014-07-21 10:00:00,41.8,41.81,41.76,41.8,21000.0,29.9056,29.9128,29.877,29.9056,21000.0
2014-07-21 10:05:00,41.8,41.81,41.76,41.76,17000.0,29.9056,29.9128,29.877,29.877,17000.0
2014-07-21 10:10:00,41.76,41.77,41.7,41.76,17700.0,29.877,29.8842,29.8341,29.877,17700.0
2014-07-21 10:15:00,41.75,41.83,41.75,41.79,12100.0,29.8699,29.9271,29.8699,29.8985,12100.0
2014-07-21 10:20:00,41.79,41.79,41.75,41.75,10500.0,29.8985,29.8985,29.8699,29.8699,10500.0
2014-07-21 10:25:00,41.76,41.79,41.75,41.79,13900.0,29.877,29.8985,29.8699,29.8985,13900.0
2014-07-21 10:30:00,41.79,41.8,41.73,41.79,27100.0,29.8985,29.9056,29.8555,29.8985,27100.0
2014-07-21 10:35:00,41.79,41.84,41.79,41.83,17100.0,29.8985,29.9342,29.8985,29.9271,17100.0
2014-07-21 10:40:00,41.84,41.85,41.8,41.84,14500.0,29.9342,29.9414,29.9056,29.9342,14500.0
2014-07-21 10:45:00,41.84,41.88,41.83,41.87,17600.0,29.9342,29.9629,29.9271,29.9557,17600.0
2014-07-21 10:50:00,41.87,41.93,41.87,41.93,21900.0,29.9557,29.9986,29.9557,29.9986,21900.0
2014-07-21 10:55:00,41.94,41.98,41.94,41.95,17000.0,30.0058,30.0344,30.0058,30.0129,17000.0
2014-07-21 11:00:00,41.95,42.0,41.95,41.99,23700.0,30.0129,30.0487,30.0129,30.0416,23700.0
2014-07-21 11:05:00,41.99,42.02,41.98,41.98,7600.0,30.0416,30.063,30.0344,30.0344,7600.0
2014-07-21 11:10:00,41.99,41.99,41.95,41.99,9900.0,30.0416,30.0416,30.0129,30.0416,9900.0
2014-07-21 11:15:00,41.99,41.99,41.96,41.96,18400.0,30.0416,30.0416,30.0201,30.0201,18400.0
2014-07-21 11:20:00,41.97,42.0,41.96,41.98,13600.0,30.0273,30.0487,30.0201,30.0344,13600.0
2014-07-21 11:25:00,41.98,42.02,41.98,42.01,7300.0,30.0344,30.063,30.0344,30.0559,7300.0
2014-07-21 11:30:00,42.0,42.0,41.95,41.96,8600.0,30.0487,30.0487,30.0129,30.0201,8600.0
2014-07-21 11:35:00,41.96,41.98,41.94,41.98,10200.0,30.0201,30.0344,30.0058,30.0344,10200.0
2014-07-21 11:40:00,41.98,41.99,41.97,41.97,6100.0,30.0344,30.0416,30.0273,30.0273,6100.0
2014-07-21 11:45:00,41.97,41.99,41.95,41.96,13500.0,30.0273,30.0416,30.0129,30.0201,13500.0
2014-07-21 11:50:00,41.97,41.98,41.95,41.97,27200.0,30.0273,30.0344,30.0129,30.0273,27200.0
2014-07-21 11:55:00,41.98,42.02,41.98,42.01,7700.0,30.0344,30.063,30.0344,30.0559,7700.0
2014-07-21 12:00:00,42.0,42.02,41.99,42.01,12600.0,30.0487,30.063,30.0416,30.0559,12600.0
2014-07-21 12:05:00,42.01,42.01,41.98,42.0,13800.0,30.0559,30.0559,30.0344,30.0487,13800.0
2014-07-21 12:10:00,42.01,42.03,42.0,42.03,10900.0,30.0559,30.0702,30.0487,30.0702,10900.0
2014-07-21 12:15:00,42.03,42.04,42.02,42.02,8000.0,30.0702,30.0773,30.063,30.063,8000.0
2014-07-21 12:20:00,42.03,42.03,42.02,42.02,3500.0,30.0702,30.0702,30.063,30.063,3500.0
2014-07-21 12:25:00,42.01,42.03,42.0,42.01,9300.0,30.0559,30.0702,30.0487,30.0559,9300.0
2014-07-21 12:30:00,42.01,42.02,42.0,42.02,3700.0,30.0559,30.063,30.0487,30.063,3700.0
2014-07-21 12:35:00,42.02,42.02,42.0,42.01,9200.0,30.063,30.063,30.0487,30.0559,9200.0
2014-07-21 12:40:00,42.01,42.02,42.0,42.0,20300.0,30.0559,30.063,30.0487,30.0487,20300.0
2014-07-21 12:45:00,42.0,42.02,42.0,42.02,6600.0,30.0487,30.063,30.0487,30.063,6600.0
2014-07-21 12:50:00,42.02,42.03,42.01,42.02,7200.0,30.063,30.0702,30.0559,30.063,7200.0
2014-07-21 12:55:00,42.03,42.03,42.02,42.03,1300.0,30.0702,30.0702,30.063,30.0702,1300.0
2014-07-21 13:00:00,42.03,42.05,42.02,42.05,5400.0,30.0702,30.0845,30.063,30.0845,5400.0
2014-07-21 13:05:00,42.05,42.08,42.05,42.08,4700.0,30.0845,30.106,30.0845,30.106,4700.0
2014-07-21 13:10:00,42.08,42.11,42.07,42.1,9200.0,30.106,30.1274,30.0988,30.1203,9200.0
2014-07-21 13:15:00,42.1,42.1,42.08,42.1,5900.0,30.1203,30.1203,30.106,30.1203,5900.0
2014-07-21 13:20:00,42.1,42.14,42.1,42.13,9700.0,30.1203,30.1489,30.1203,30.1417,9700.0
2014-07-21 13:25:00,42.12,42.14,42.12,42.13,6400.0,30.1346,30.1489,30.1346,30.1417,6400.0
2014-07-21 13:30:00,42.13,42.13,42.11,42.13,8400.0,30.1417,30.1417,30.1274,30.1417,8400.0
2014-07-21 13:35:00,42.14,42.14,42.1,42.12,8000.0,30.1489,30.1489,30.1203,30.1346,8000.0
2014-07-21 13:40:00,42.12,42.16,42.12,42.16,10600.0,30.1346,30.1632,30.1346,30.1632,10600.0
2014-07-21 13:45:00,42.15,42.16,42.12,42.14,12400.0,30.156,30.1632,30.1346,30.1489,12400.0
2014-07-21 13:50:00,42.14,42.15,42.13,42.15,7400.0,30.1489,30.156,30.1417,30.156,7400.0
2014-07-21 13:55:00,42.15,42.15,42.13,42.13,6800.0,30.156,30.156,30.1417,30.1417,6800.0
2014-07-21 14:00:00,42.14,42.16,42.09,42.09,10300.0,30.1489,30.1632,30.1131,30.1131,10300.0
2014-07-21 14:05:00,42.1,42.11,42.08,42.08,12100.0,30.1203,30.1274,30.106,30.106,12100.0
2014-07-21 14:10:00,42.07,42.07,42.05,42.06,10700.0,30.0988,30.0988,30.0845,30.0916,10700.0
2014-07-21 14:15:00,42.05,42.05,42.02,42.03,14800.0,30.0845,30.0845,30.063,30.0702,14800.0
2014-07-21 14:20:00,42.02,42.03,42.02,42.03,5200.0,30.063,30.0702,30.063,30.0702,5200.0
2014-07-21 14:25:00,42.02,42.04,42.02,42.02,8700.0,30.063,30.0773,30.063,30.063,8700.0
2014-07-21 14:30:00,42.02,42.03,42.01,42.01,10300.0,30.063,30.0702,30.0559,30.0559,10300.0
2014-07-21 14:35:00,42.01,42.03,42.0,42.03,16600.0,30.0559,30.0702,30.0487,30.0702,16600.0
2014-07-21 14:40:00,42.03,42.05,42.02,42.04,11200.0,30.0702,30.0845,30.063,30.0773,11200.0
2014-07-21 14:45:00,42.05,42.06,42.02,42.05,14500.0,30.0845,30.0916,30.063,30.0845,14500.0
2014-07-21 14:50:00,42.05,42.08,42.04,42.07,11000.0,30.0845,30.106,30.0773,30.0988,11000.0
2014-07-21 14:55:00,42.07,42.07,42.03,42.05,6300.0,30.0988,30.0988,30.0702,30.0845,6300.0
2014-07-21 15:00:00,42.04,42.07,42.02,42.05,12700.0,30.0773,30.0988,30.063,30.0845,12700.0
2014-07-21 15:05:00,42.06,42.06,42.03,42.05,13300.0,30.0916,30.0916,30.0702,30.0845,13300.0
2014-07-21 15:10:00,42.05,42.06,42.02,42.06,16800.0,30.0845,30.0916,30.063,30.0916,16800.0
2014-07-21 15:15:00,42.05,42.06,42.03,42.04,8700.0,30.0845,30.0916,30.0702,30.0773,8700.0
2014-07-21 15:20:00,42.03,42.05,42.02,42.02,15800.0,30.0702,30.0845,30.063,30.063,15800.0
2014-07-21 15:25:00,42.01,42.05,42.01,42.05,13500.0,30.0559,30.0845,30.0559,30.0845,13500.0
2014-07-21 15:30:00,42.05,42.05,42.03,42.04,12100.0,30.0845,30.0845,30.0702,30.0773,12100.0
2014-07-21 15:35:00,42.04,42.04,42.02,42.02,11000.0,30.0773,30.0773,30.063,30.063,11000.0
2014-07-21 15:40:00,42.02,42.03,42.02,42.02,10200.0,30.063,30.0702,30.063,30.063,10200.0
2014-07-21 15:45:00,42.03,42.05,42.02,42.04,20800.0,30.0702,30.0845,30.063,30.0773,20800.0
2014-07-21 15:50:00,42.04,42.04,42.02,42.03,35500.0,30.0773,30.0773,30.063,30.0702,35500.0
2014-07-21 15:55:00,42.04,42.04,42.02,42.02,51600.0,30.0773,30.0773,30.063,30.063,51600.0
2014-07-22 09:30:00,42.23,42.25,42.13,42.23,24500.0,30.2133,30.2276,30.1417,30.2133,24500.0
2014-07-22 09:35:00,42.19,42.34,42.19,42.31,14300.0,30.1847,30.292,30.1847,30.2705,14300.0
2014-07-22 09:40:00,42.32,42.38,42.27,42.3,7700.0,30.2777,30.3206,30.2419,30.2634,7700.0
2014-07-22 09:45:00,42.31,42.35,42.29,42.32,10200.0,30.2705,30.2991,30.2562,30.2777,10200.0
2014-07-22 09:50:00,42.33,42.35,42.33,42.33,2600.0,30.2848,30.2991,30.2848,30.2848,2600.0
2014-07-22 09:55:00,42.33,42.35,42.3,42.31,7600.0,30.2848,30.2991,30.2634,30.2705,7600.0
2014-07-22 10:00:00,42.32,42.33,42.28,42.3,7700.0,30.2777,30.2848,30.249,30.2634,7700.0
2014-07-22 10:05:00,42.3,42.33,42.3,42.3,10500.0,30.2634,30.2848,30.2634,30.2634,10500.0
2014-07-22 10:10:00,42.31,42.33,42.3,42.3,10500.0,30.2705,30.2848,30.2634,30.2634,10500.0
2014-07-22 10:15:00,42.31,42.32,42.28,42.28,6700.0,30.2705,30.2777,30.249,30.249,6700.0
2014-07-22 10:20:00,42.27,42.3,42.26,42.29,7800.0,30.2419,30.2634,30.2347,30.2562,7800.0
2014-07-22 10:25:00,42.28,42.34,42.28,42.33,15900.0,30.249,30.292,30.249,30.2848,15900.0
2014-07-22 10:30:00,42.33,42.39,42.33,42.35,23700.0,30.2848,30.3277,30.2848,30.2991,23700.0
2014-07-22 10:35:00,42.36,42.37,42.32,42.33,9600.0,30.3063,30.3134,30.2777,30.2848,9600.0
2014-07-22 10:40:00,42.32,42.34,42.29,42.34,11900.0,30.2777,30.292,30.2562,30.292,11900.0
2014-07-22 10:45:00,42.34,42.35,42.3,42.3,6900.0,30.292,30.2991,30.2634,30.2634,6900.0
2014-07-22 10:50:00,42.3,42.31,42.29,42.3,13900.0,30.2634,30.2705,30.2562,30.2634,13900.0
2014-07-22 10:55:00,42.31,42.38,42.29,42.38,15100.0,30.2705,30.3206,30.2562,30.3206,15100.0
2014-07-22 11:00:00,42.38,42.39,42.36,42.39,13900.0,30.3206,30.3277,30.3063,30.3277,13900.0
2014-07-22 11:05:00,42.39,42.44,42.39,42.42,12100.0,30.3277,30.3635,30.3277,30.3492,12100.0
2014-07-22 11:10:00,42.43,42.44,42.39,42.4,11900.0,30.3564,30.3635,30.3277,30.3349,11900.0
2014-07-22 11:15:00,42.41,42.41,42.36,42.36,14200.0,30.3421,30.3421,30.3063,30.3063,14200.0
2014-07-22 11:20:00,42.36,42.36,42.32,42.34,8400.0,30.3063,30.3063,30.2777,30.292,8400.0
2014-07-22 11:25:00,42.34,42.35,42.32,42.32,6900.0,30.292,30.2991,30.2777,30.2777,6900.0
2014-07-22 11:30:00,42.32,42.35,42.32,42.32,12000.0,30.2777,30.2991,30.2777,30.2777,12000.0
2014-07-22 11:35:00,42.32,42.33,42.31,42.32,3100.0,30.2777,30.2848,30.2705,30.2777,3100.0
2014-07-22 11:40:00,42.33,42.33,42.31,42.32,10500.0,30.2848,30.2848,30.2705,30.2777,10500.0
2014-07-22 11:45:00,42.32,42.32,42.3,42.3,17800.0,30.2777,30.2777,30.2634,30.2634,17800.0
2014-07-22 11:50:00,42.29,42.3,42.29,42.3,3300.0,30.2562,30.2634,30.2562,30.2634,3300.0
2014-07-22 11:55:00,42.3,42.3,42.27,42.27,4700.0,30.2634,30.2634,30.2419,30.2419,4700.0
2014-07-22 12:00:00,42.27,42.28,42.26,42.26,11600.0,30.2419,30.249,30.2347,30.2347,11600.0
2014-07-22 12:05:00,42.26,42.27,42.23,42.23,9900.0,30.2347,30.2419,30.2133,30.2133,9900.0
2014-07-22 12:10:00,42.23,42.25,42.22,42.23,11400.0,30.2133,30.2276,30.2061,30.2133,11400.0
2014-07-22 12:15:00,42.23,42.24,42.22,42.22,8500.0,30.2133,30.2204,30.2061,30.2061,8500.0
2014-07-22 12:20:00,42.22,42.22,42.2,42.2,2600.0,30.2061,30.2061,30.1918,30.1918,2600.0
2014-07-22 12:25:00,42.2,42.22,42.19,42.2,7600.0,30.1918,30.2061,30.1847,30.1918,7600.0
2014-07-22 12:30:00,42.21,42.22,42.2,42.22,4700.0,30.199,30.2061,30.1918,30.2061,4700.0
2014-07-22 12:35:00,42.22,42.23,42.22,42.23,2600.0,30.2061,30.2133,30.2061,30.2133,2600.0
2014-07-22 12:40:00,42.23,42.23,42.19,42.21,10900.0,30.2133,30.2133,30.1847,30.199,10900.0
2014-07-22 12:45:00,42.22,42.22,42.18,42.18,6700.0,30.2061,30.2061,30.1775,30.1775,6700.0
2014-07-22 12:50:00,42.18,42.19,42.17,42.17,6000.0,30.1775,30.1847,30.1703,30.1703,6000.0
2014-07-22 12:55:00,42.18,42.19,42.16,42.18,6500.0,30.1775,30.1847,30.1632,30.1775,6500.0
2014-07-22 13:00:00,42.18,42.18,42.17,42.18,1200.0,30.1775,30.1775,30.1703,30.1775,1200.0
2014-07-22 13:05:00,42.17,42.22,42.17,42.22,15200.0,30.1703,30.2061,30.1703,30.2061,15200.0
2014-07-22 13:10:00,42.22,42.23,42.21,42.23,8900.0,30.2061,30.2133,30.199,30.2133,8900.0
2014-07-22 13:15:00,42.24,42.25,42.22,42.22,5600.0,30.2204,30.2276,30.2061,30.2061,5600.0
2014-07-22 13:20:00,42.22,42.23,42.21,42.21,2100.0,30.2061,30.2133,30.199,30.199,2100.0
2014-07-22 13:25:00,42.22,42.22,42.2,42.21,2200.0,30.2061,30.2061,30.1918,30.199,2200.0
2014-07-22 13:30:00,42.21,42.21,42.2,42.2,5300.0,30.199,30.199,30.1918,30.1918,5300.0
2014-07-22 13:35:00,42.21,42.23,42.2,42.21,13900.0,30.199,30.2133,30.1918,30.199,13900.0
2014-07-22 13:40:00,42.21,42.21,42.18,42.18,6200.0,30.199,30.199,30.1775,30.1775,6200.0
2014-07-22 13:45:00,42.18,42.19,42.16,42.18,29600.0,30.1775,30.1847,30.1632,30.1775,29600.0
2014-07-22 13:50:00,42.19,42.22,42.19,42.22,4000.0,30.1847,30.2061,30.1847,30.2061,4000.0
2014-07-22 13:55:00,42.21,42.21,42.2,42.21,4900.0,30.199,30.199,30.1918,30.199,4900.0
2014-07-22 14:00:00,42.21,42.21,42.17,42.18,3900.0,30.199,30.199,30.1703,30.1775,3900.0
2014-07-22 14:05:00,42.17,42.19,42.17,42.19,6100.0,30.1703,30.1847,30.1703,30.1847,6100.0
2014-07-22 14:10:00,42.2,42.2,42.18,42.18,2500.0,30.1918,30.1918,30.1775,30.1775,2500.0
2014-07-22 14:15:00,42.19,42.19,42.18,42.18,9400.0,30.1847,30.1847,30.1775,30.1775,9400.0
2014-07-22 14:20:00,42.18,42.19,42.16,42.18,13500.0,30.1775,30.1847,30.1632,30.1775,13500.0
2014-07-22 14:25:00,42.18,42.19,42.17,42.17,8400.0,30.1775,30.1847,30.1703,30.1703,8400.0
2014-07-22 14:30:00,42.17,42.19,42.16,42.19,10000.0,30.1703,30.1847,30.1632,30.1847,10000.0
2014-07-22 14:35:00,42.19,42.19,42.17,42.18,7000.0,30.1847,30.1847,30.1703,30.1775,7000.0
2014-07-22 14:40:00,42.18,42.18,42.13,42.14,10900.0,30.1775,30.1775,30.1417,30.1489,10900.0
2014-07-22 14:45:00,42.12,42.13,42.1,42.11,9800.0,30.1346,30.1417,30.1203,30.1274,9800.0
2014-07-22 14:50:00,42.11,42.11,42.09,42.1,7200.0,30.1274,30.1274,30.1131,30.1203,7200.0
2014-07-22 14:55:00,42.11,42.13,42.1,42.12,19500.0,30.1274,30.1417,30.1203,30.1346,19500.0
2014-07-22 15:00:00,42.13,42.14,42.11,42.14,10700.0,30.1417,30.1489,30.1274,30.1489,10700.0
2014-07-22 15:05:00,42.14,42.15,42.13,42.14,15000.0,30.1489,30.156,30.1417,30.1489,15000.0
2014-07-22 15:10:00,42.14,42.15,42.14,42.15,4700.0,30.1489,30.156,30.1489,30.156,4700.0
2014-07-22 15:15:00,42.15,42.15,42.13,42.15,10300.0,30.156,30.156,30.1417,30.156,10300.0
2014-07-22 15:20:00,42.15,42.18,42.15,42.18,5200.0,30.156,30.1775,30.156,30.1775,5200.0
2014-07-22 15:25:00,42.18,42.18,42.16,42.18,13800.0,30.1775,30.1775,30.1632,30.1775,13800.0
2014-07-22 15:30:00,42.19,42.21,42.18,42.19,15600.0,30.1847,30.199,30.1775,30.1847,15600.0
2014-07-22 15:35:00,42.19,42.19,42.16,42.16,11900.0,30.1847,30.1847,30.1632,30.1632,11900.0
2014-07-22 15:40:00,42.16,42.18,42.16,42.16,12900.0,30.1632,30.1775,30.1632,30.1632,12900.0
2014-07-22 15:45:00,42.17,42.17,42.16,42.16,6700.0,30.1703,30.1703,30.1632,30.1632,6700.0
2014-07-22 15:50:00,42.17,42.19,42.17,42.18,18700.0,30.1703,30.1847,30.1703,30.1775,18700.0
2014-07-22 15:55:00,42.18,42.2,42.17,42.19,73600.0,30.1775,30.1918,30.1703,30.1847,73600.0
2014-07-23 09:30:00,42.17,42.21,42.1,42.21,73900.0,30.1703,30.199,30.1203,30.199,73900.0
2014-07-23 09:35:00,42.18,42.29,42.16,42.28,31300.0,30.1775,30.2562,30.1632,30.249,31300.0
2014-07-23 09:40:00,42.27,42.28,42.05,42.13,45700.0,30.2419,30.249,30.0845,30.1417,45700.0
2014-07-23 09:45:00,42.12,42.15,42.08,42.15,7900.0,30.1346,30.156,30.106,30.156,7900.0
2014-07-23 09:50:00,42.15,42.19,42.14,42.19,7700.0,30.156,30.1847,30.1489,30.1847,7700.0
2014-07-23 09:55:00,42.18,42.2,42.13,42.16,49000.0,30.1775,30.1918,30.1417,30.1632,49000.0
2014-07-23 10:00:00,42.16,42.18,42.11,42.14,12300.0,30.1632,30.1775,30.1274,30.1489,12300.0
2014-07-23 10:05:00,42.15,42.15,42.1,42.11,5500.0,30.156,30.156,30.1203,30.1274,5500.0
2014-07-23 10:10:00,42.1,42.12,42.09,42.1,6400.0,30.1203,30.1346,30.1131,30.1203,6400.0
2014-07-23 10:15:00,42.09,42.11,42.06,42.1,13800.0,30.1131,30.1274,30.0916,30.1203,13800.0
2014-07-23 10:20:00,42.09,42.12,42.05,42.05,5100.0,30.1131,30.1346,30.0845,30.0845,5100.0
2014-07-23 10:25:00,42.06,42.1,42.05,42.09,4200.0,30.0916,30.1203,30.0845,30.1131,4200.0
2014-07-23 10:30:00,42.1,42.14,42.09,42.09,7900.0,30.1203,30.1489,30.1131,30.1131,7900.0
2014-07-23 10:35:00,42.09,42.19,42.06,42.18,30000.0,30.1131,30.1847,30.0916,30.1775,30000.0
2014-07-23 10:40:00,42.17,42.2,42.17,42.17,7300.0,30.1703,30.1918,30.1703,30.1703,7300.0
2014-07-23 10:45:00,42.17,42.2,42.15,42.2,6900.0,30.1703,30.1918,30.156,30.1918,6900.0
2014-07-23 10:50:00,42.2,42.21,42.18,42.18,6100.0,30.1918,30.199,30.1775,30.1775,6100.0
2014-07-23 10:55:00,42.19,42.21,42.17,42.2,5300.0,30.1847,30.199,30.1703,30.1918,5300.0
2014-07-23 11:00:00,42.2,42.22,42.2,42.22,2000.0,30.1918,30.2061,30.1918,30.2061,2000.0
2014-07-23 11:05:00,42.22,42.26,42.22,42.23,6700.0,30.2061,30.2347,30.2061,30.2133,6700.0
2014-07-23 11:10:00,42.23,42.23,42.21,42.21,2500.0,30.2133,30.2133,30.199,30.199,2500.0
2014-07-23 11:15:00,42.21,42.23,42.19,42.19,7700.0,30.199,30.2133,30.1847,30.1847,7700.0
2014-07-23 11:20:00,42.19,42.2,42.17,42.18,2200.0,30.1847,30.1918,30.1703,30.1775,2200.0
2014-07-23 11:25:00,42.17,42.17,42.15,42.15,6000.0,30.1703,30.1703,30.156,30.156,6000.0
2014-07-23 11:30:00,42.16,42.17,42.14,42.16,9800.0,30.1632,30.1703,30.1489,30.1632,9800.0
2014-07-23 11:35:00,42.18,42.19,42.15,42.16,9500.0,30.1775,30.1847,30.156,30.1632,9500.0
2014-07-23 11:40:00,42.16,42.16,42.13,42.14,1900.0,30.1632,30.1632,30.1417,30.1489,1900.0
2014-07-23 11:45:00,42.14,42.14,42.12,42.12,5900.0,30.1489,30.1489,30.1346,30.1346,5900.0
2014-07-23 11:50:00,42.13,42.14,42.13,42.14,2500.0,30.1417,30.1489,30.1417,30.1489,2500.0
2014-07-23 11:55:00,42.14,42.15,42.13,42.13,5900.0,30.1489,30.156,30.1417,30.1417,5900.0
2014-07-23 12:00:00,42.14,42.16,42.13,42.16,9900.0,30.1489,30.1632,30.1417,30.1632,9900.0
2014-07-23 12:05:00,42.15,42.18,42.15,42.16,7900.0,30.156,30.1775,30.156,30.1632,7900.0
2014-07-23 12:10:00,42.16,42.17,42.16,42.16,2700.0,30.1632,30.1703,30.1632,30.1632,2700.0
2014-07-23 12:15:00,42.17,42.19,42.16,42.18,17500.0,30.1703,30.1847,30.1632,30.1775,17500.0
2014-07-23 12:20:00,42.17,42.18,42.17,42.17,1900.0,30.1703,30.1775,30.1703,30.1703,1900.0
2014-07-23 12:25:00,42.17,42.18,42.15,42.17,5500.0,30.1703,30.1775,30.156,30.1703,5500.0
2014-07-23 12:30:00,42.16,42.17,42.13,42.13,7100.0,30.1632,30.1703,30.1417,30.1417,7100.0
2014-07-23 12:35:00,42.13,42.13,42.09,42.1,5700.0,30.1417,30.1417,30.1131,30.1203,5700.0
2014-07-23 12:40:00,42.1,42.13,42.1,42.13,4700.0,30.1203,30.1417,30.1203,30.1417,4700.0
2014-07-23 12:45:00,42.12,42.12,42.11,42.12,700.0,30.1346,30.1346,30.1274,30.1346,700.0
2014-07-23 12:50:00,42.12,42.13,42.09,42.09,38000.0,30.1346,30.1417,30.1131,30.1131,38000.0
2014-07-23 12:55:00,42.09,42.11,42.09,42.09,4400.0,30.1131,30.1274,30.1131,30.1131,4400.0
2014-07-23 13:00:00,42.1,42.1,42.08,42.08,9000.0,30.1203,30.1203,30.106,30.106,9000.0
2014-07-23 13:05:00,42.08,42.09,42.07,42.07,5500.0,30.106,30.1131,30.0988,30.0988,5500.0
2014-07-23 13:10:00,42.07,42.1,42.06,42.09,25400.0,30.0988,30.1203,30.0916,30.1131,25400.0
2014-07-23 13:15:00,42.09,42.09,42.08,42.09,5500.0,30.1131,30.1131,30.106,30.1131,5500.0
2014-07-23 13:20:00,42.08,42.09,42.08,42.08,3100.0,30.106,30.1131,30.106,30.106,3100.0
2014-07-23 13:25:00,42.09,42.09,42.07,42.07,5700.0,30.1131,30.1131,30.0988,30.0988,5700.0
2014-07-23 13:30:00,42.07,42.09,42.07,42.09,4700.0,30.0988,30.1131,30.0988,30.1131,4700.0
2014-07-23 13:35:00,42.09,42.09,42.08,42.09,5100.0,30.1131,30.1131,30.106,30.1131,5100.0
2014-07-23 13:40:00,42.09,42.14,42.09,42.14,4700.0,30.1131,30.1489,30.1131,30.1489,4700.0
2014-07-23 13:45:00,42.14,42.15,42.14,42.14,3100.0,30.1489,30.156,30.1489,30.1489,3100.0
2014-07-23 13:50:00,42.14,42.14,42.13,42.13,4500.0,30.1489,30.1489,30.1417,30.1417,4500.0
2014-07-23 13:55:00,42.14,42.15,42.14,42.14,5400.0,30.1489,30.156,30.1489,30.1489,5400.0
2014-07-23 14:00:00,42.14,42.14,42.12,42.12,7100.0,30.1489,30.1489,30.1346,30.1346,7100.0
2014-07-23 14:05:00,42.11,42.13,42.11,42.11,4600.0,30.1274,30.1417,30.1274,30.1274,4600.0
2014-07-23 14:10:00,42.11,42.12,42.11,42.11,5100.0,30.1274,30.1346,30.1274,30.1274,5100.0
2014-07-23 14:15:00,42.12,42.12,42.11,42.11,4200.0,30.1346,30.1346,30.1274,30.1274,4200.0
2014-07-23 14:20:00,42.11,42.11,42.1,42.1,8800.0,30.1274,30.1274,30.1203,30.1203,8800.0
2014-07-23 14:25:00,42.09,42.1,42.09,42.1,4000.0,30.1131,30.1203,30.1131,30.1203,4000.0
2014-07-23 14:30:00,42.09,42.1,42.08,42.09,7300.0,30.1131,30.1203,30.106,30.1131,7300.0
2014-07-23 14:35:00,42.09,42.12,42.09,42.11,11200.0,30.1131,30.1346,30.1131,30.1274,11200.0
2014-07-23 14:40:00,42.11,42.13,42.1,42.1,7900.0,30.1274,30.1417,30.1203,30.1203,7900.0
2014-07-23 14:45:00,42.1,42.12,42.08,42.09,6400.0,30.1203,30.1346,30.106,30.1131,6400.0
2014-07-23 14:50:00,42.1,42.1,42.08,42.08,5400.0,30.1203,30.1203,30.106,30.106,5400.0
2014-07-23 14:55:00,42.08,42.09,42.08,42.08,2300.0,30.106,30.1131,30.106,30.106,2300.0
2014-07-23 15:00:00,42.09,42.09,42.07,42.08,4900.0,30.1131,30.1131,30.0988,30.106,4900.0
2014-07-23 15:05:00,42.07,42.08,42.05,42.06,5600.0,30.0988,30.106,30.0845,30.0916,5600.0
2014-07-23 15:10:00,42.06,42.09,42.06,42.09,9100.0,30.0916,30.1131,30.0916,30.1131,9100.0
2014-07-23 15:15:00,42.1,42.1,42.07,42.07,5700.0,30.1203,30.1203,30.0988,30.0988,5700.0
2014-07-23 15:20:00,42.08,42.09,42.07,42.09,7200.0,30.106,30.1131,30.0988,30.1131,7200.0
2014-07-23 15:25:00,42.09,42.11,42.08,42.11,6600.0,30.1131,30.1274,30.106,30.1274,6600.0
2014-07-23 15:30:00,42.11,42.12,42.1,42.11,8900.0,30.1274,30.1346,30.1203,30.1274,8900.0
2014-07-23 15:35:00,42.1,42.1,42.07,42.09,17500.0,30.1203,30.1203,30.0988,30.1131,17500.0
2014-07-23 15:40:00,42.09,42.11,42.09,42.11,12800.0,30.1131,30.1274,30.1131,30.1274,12800.0
2014-07-23 15:45:00,42.11,42.11,42.08,42.09,20900.0,30.1274,30.1274,30.106,30.1131,20900.0
2014-07-23 15:50:00,42.09,42.09,42.05,42.06,35200.0,30.1131,30.1131,30.0845,30.0916,35200.0
2014-07-23 15:55:00,42.07,42.08,42.04,42.05,96800.0,30.0988,30.106,30.0773,30.0845,96800.0
2014-07-24 09:30:00,42.17,42.27,42.1,42.2,41000.0,30.1703,30.2419,30.1203,30.1918,41000.0
2014-07-24 09:35:00,42.18,42.29,42.18,42.24,19100.0,30.1775,30.2562,30.1775,30.2204,19100.0
2014-07-24 09:40:00,42.25,42.33,42.24,42.33,45600.0,30.2276,30.2848,30.2204,30.2848,45600.0
2014-07-24 09:45:00,42.31,42.37,42.31,42.36,7000.0,30.2705,30.3134,30.2705,30.3063,7000.0
2014-07-24 09:50:00,42.37,42.37,42.33,42.34,10600.0,30.3134,30.3134,30.2848,30.292,10600.0
2014-07-24 09:55:00,42.34,42.35,42.27,42.28,1900.0,30.292,30.2991,30.2419,30.249,1900.0
2014-07-24 10:00:00,42.29,42.29,42.23,42.24,9000.0,30.2562,30.2562,30.2133,30.2204,9000.0
2014-07-24 10:05:00,42.23,42.27,42.21,42.26,11100.0,30.2133,30.2419,30.199,30.2347,11100.0
2014-07-24 10:10:00,42.26,42.3,42.23,42.29,5400.0,30.2347,30.2634,30.2133,30.2562,5400.0
2014-07-24 10:15:00,42.28,42.29,42.24,42.28,8500.0,30.249,30.2562,30.2204,30.249,8500.0
2014-07-24 10:20:00,42.27,42.32,42.27,42.3,15400.0,30.2419,30.2777,30.2419,30.2634,15400.0
2014-07-24 10:25:00,42.31,42.34,42.28,42.34,10000.0,30.2705,30.292,30.249,30.292,10000.0
2014-07-24 10:30:00,42.33,42.37,42.33,42.35,8300.0,30.2848,30.3134,30.2848,30.2991,8300.0
2014-07-24 10:35:00,42.34,42.36,42.34,42.35,8200.0,30.292,30.3063,30.292,30.2991,8200.0
2014-07-24 10:40:00,42.35,42.39,42.35,42.39,7600.0,30.2991,30.3277,30.2991,30.3277,7600.0
2014-07-24 10:45:00,42.39,42.39,42.36,42.38,10400.0,30.3277,30.3277,30.3063,30.3206,10400.0
2014-07-24 10:50:00,42.38,42.39,42.37,42.38,9400.0,30.3206,30.3277,30.3134,30.3206,9400.0
2014-07-24 10:55:00,42.37,42.41,42.37,42.4,8100.0,30.3134,30.3421,30.3134,30.3349,8100.0
2014-07-24 11:00:00,42.41,42.45,42.4,42.43,20400.0,30.3421,30.3707,30.3349,30.3564,20400.0
2014-07-24 11:05:00,42.44,42.5,42.44,42.5,31800.0,30.3635,30.4064,30.3635,30.4064,31800.0
2014-07-24 11:10:00,42.5,42.55,42.5,42.54,23000.0,30.4064,30.4422,30.4064,30.4351,23000.0
2014-07-24 11:15:00,42.53,42.56,42.53,42.55,19800.0,30.4279,30.4494,30.4279,30.4422,19800.0
2014-07-24 11:20:00,42.55,42.59,42.48,42.48,34800.0,30.4422,30.4708,30.3921,30.3921,34800.0
2014-07-24 11:25:00,42.49,42.51,42.48,42.49,9600.0,30.3993,30.4136,30.3921,30.3993,9600.0
2014-07-24 11:30:00,42.48,42.48,42.45,42.46,9900.0,30.3921,30.3921,30.3707,30.3778,9900.0
2014-07-24 11:35:00,42.46,42.46,42.42,42.42,13800.0,30.3778,30.3778,30.3492,30.3492,13800.0
2014-07-24 11:40:00,42.42,42.43,42.41,42.43,6600.0,30.3492,30.3564,30.3421,30.3564,6600.0
2014-07-24 11:45:00,42.43,42.46,42.43,42.43,13200.0,30.3564,30.3778,30.3564,30.3564,13200.0
2014-07-24 11:50:00,42.43,42.43,42.41,42.41,4400.0,30.3564,30.3564,30.3421,30.3421,4400.0
2014-07-24 11:55:00,42.4,42.45,42.4,42.44,14900.0,30.3349,30.3707,30.3349,30.3635,14900.0
2014-07-24 12:00:00,42.44,42.49,42.43,42.49,22600.0,30.3635,30.3993,30.3564,30.3993,22600.0
2014-07-24 12:05:00,42.49,42.51,42.45,42.48,22400.0,30.3993,30.4136,30.3707,30.3921,22400.0
2014-07-24 12:10:00,42.48,42.48,42.46,42.46,4800.0,30.3921,30.3921,30.3778,30.3778,4800.0
2014-07-24 12:15:00,42.47,42.47,42.46,42.46,1900.0,30.385,30.385,30.3778,30.3778,1900.0
2014-07-24 12:20:00,42.46,42.47,42.44,42.44,8100.0,30.3778,30.385,30.3635,30.3635,8100.0
2014-07-24 12:25:00,42.43,42.45,42.43,42.44,2100.0,30.3564,30.3707,30.3564,30.3635,2100.0
2014-07-24 12:30:00,42.45,42.47,42.44,42.46,9000.0,30.3707,30.385,30.3635,30.3778,9000.0
2014-07-24 12:35:00,42.46,42.47,42.46,42.47,4400.0,30.3778,30.385,30.3778,30.385,4400.0
2014-07-24 12:40:00,42.46,42.48,42.43,42.45,10400.0,30.3778,30.3921,30.3564,30.3707,10400.0
2014-07-24 12:45:00,42.44,42.45,42.42,42.44,12600.0,30.3635,30.3707,30.3492,30.3635,12600.0
2014-07-24 12:50:00,42.45,42.45,42.44,42.45,1700.0,30.3707,30.3707,30.3635,30.3707,1700.0
2014-07-24 12:55:00,42.46,42.46,42.43,42.44,9500.0,30.3778,30.3778,30.3564,30.3635,9500.0
2014-07-24 13:00:00,42.43,42.44,42.39,42.4,7700.0,30.3564,30.3635,30.3277,30.3349,7700.0
2014-07-24 13:05:00,42.4,42.41,42.38,42.4,19100.0,30.3349,30.3421,30.3206,30.3349,19100.0
2014-07-24 13:10:00,42.4,42.42,42.39,42.41,4500.0,30.3349,30.3492,30.3277,30.3421,4500.0
2014-07-24 13:15:00,42.41,42.43,42.4,42.42,3500.0,30.3421,30.3564,30.3349,30.3492,3500.0
2014-07-24 13:20:00,42.42,42.45,42.42,42.44,7600.0,30.3492,30.3707,30.3492,30.3635,7600.0
2014-07-24 13:25:00,42.44,42.48,42.44,42.47,13600.0,30.3635,30.3921,30.3635,30.385,13600.0
2014-07-24 13:30:00,42.47,42.47,42.44,42.44,8700.0,30.385,30.385,30.3635,30.3635,8700.0
2014-07-24 13:35:00,42.44,42.45,42.43,42.44,1900.0,30.3635,30.3707,30.3564,30.3635,1900.0
2014-07-24 13:40:00,42.43,42.45,42.43,42.45,3700.0,30.3564,30.3707,30.3564,30.3707,3700.0
2014-07-24 13:45:00,42.45,42.45,42.43,42.44,16300.0,30.3707,30.3707,30.3564,30.3635,16300.0
2014-07-24 13:50:00,42.45,42.47,42.45,42.47,4300.0,30.3707,30.385,30.3707,30.385,4300.0
2014-07-24 13:55:00,42.46,42.51,42.46,42.5,6100.0,30.3778,30.4136,30.3778,30.4064,6100.0
2014-07-24 14:00:00,42.5,42.53,42.5,42.52,19100.0,30.4064,30.4279,30.4064,30.4208,19100.0
2014-07-24 14:05:00,42.52,42.57,42.52,42.57,19500.0,30.4208,30.4565,30.4208,30.4565,19500.0
2014-07-24 14:10:00,42.57,42.57,42.56,42.57,5200.0,30.4565,30.4565,30.4494,30.4565,5200.0
2014-07-24 14:15:00,42.56,42.62,42.56,42.62,16500.0,30.4494,30.4923,30.4494,30.4923,16500.0
2014-07-24 14:20:00,42.62,42.62,42.6,42.62,18400.0,30.4923,30.4923,30.478,30.4923,18400.0
2014-07-24 14:25:00,42.62,42.63,42.61,42.62,20600.0,30.4923,30.4995,30.4851,30.4923,20600.0
2014-07-24 14:30:00,42.63,42.66,42.62,42.62,41600.0,30.4995,30.5209,30.4923,30.4923,41600.0
2014-07-24 14:35:00,42.63,42.63,42.6,42.6,6900.0,30.4995,30.4995,30.478,30.478,6900.0
2014-07-24 14:40:00,42.6,42.6,42.59,42.6,3800.0,30.478,30.478,30.4708,30.478,3800.0
2014-07-24 14:45:00,42.59,42.6,42.58,42.59,10500.0,30.4708,30.478,30.4637,30.4708,10500.0
2014-07-24 14:50:00,42.59,42.6,42.58,42.6,13600.0,30.4708,30.478,30.4637,30.478,13600.0
2014-07-24 14:55:00,42.59,42.6,42.55,42.55,16800.0,30.4708,30.478,30.4422,30.4422,16800.0
2014-07-24 15:00:00,42.56,42.56,42.53,42.55,9400.0,30.4494,30.4494,30.4279,30.4422,9400.0
2014-07-24 15:05:00,42.55,42.56,42.52,42.54,21000.0,30.4422,30.4494,30.4208,30.4351,21000.0
2014-07-24 15:10:00,42.54,42.58,42.53,42.56,20900.0,30.4351,30.4637,30.4279,30.4494,20900.0
2014-07-24 15:15:00,42.57,42.57,42.56,42.56,11100.0,30.4565,30.4565,30.4494,30.4494,11100.0
2014-07-24 15:20:00,42.57,42.57,42.55,42.55,16800.0,30.4565,30.4565,30.4422,30.4422,16800.0
2014-07-24 15:25:00,42.56,42.56,42.55,42.56,5000.0,30.4494,30.4494,30.4422,30.4494,5000.0
2014-07-24 15:30:00,42.55,42.61,42.55,42.61,32500.0,30.4422,30.4851,30.4422,30.4851,32500.0
2014-07-24 15:35:00,42.61,42.61,42.59,42.61,30400.0,30.4851,30.4851,30.4708,30.4851,30400.0
2014-07-24 15:40:00,42.61,42.64,42.6,42.63,26700.0,30.4851,30.5066,30.478,30.4995,26700.0
2014-07-24 15:45:00,42.62,42.63,42.57,42.62,64800.0,30.4923,30.4995,30.4565,30.4923,64800.0
2014-07-24 15:50:00,42.62,42.64,42.58,42.59,45200.0,30.4923,30.5066,30.4637,30.4708,45200.0
2014-07-24 15:55:00,42.58,42.59,42.54,42.55,89600.0,30.4637,30.4708,30.4351,30.4422,89600.0
2014-07-25 09:30:00,42.46,42.64,42.42,42.44,47700.0,30.3778,30.5066,30.3492,30.3635,47700.0
2014-07-25 09:35:00,42.41,42.43,42.33,42.33,11800.0,30.3421,30.3564,30.2848,30.2848,11800.0
2014-07-25 09:40:00,42.35,42.41,42.24,42.31,29600.0,30.2991,30.3421,30.2204,30.2705,29600.0
2014-07-25 09:45:00,42.31,42.36,42.24,42.27,87800.0,30.2705,30.3063,30.2204,30.2419,87800.0
2014-07-25 09:50:00,42.28,42.37,42.28,42.37,9200.0,30.249,30.3134,30.249,30.3134,9200.0
2014-07-25 09:55:00,42.36,42.41,42.32,42.33,20600.0,30.3063,30.3421,30.2777,30.2848,20600.0
2014-07-25 10:00:00,42.33,42.34,42.27,42.27,8900.0,30.2848,30.292,30.2419,30.2419,8900.0
2014-07-25 10:05:00,42.28,42.32,42.25,42.31,7400.0,30.249,30.2777,30.2276,30.2705,7400.0
2014-07-25 10:10:00,42.31,42.31,42.27,42.27,6500.0,30.2705,30.2705,30.2419,30.2419,6500.0
2014-07-25 10:15:00,42.27,42.29,42.25,42.26,8000.0,30.2419,30.2562,30.2276,30.2347,8000.0
2014-07-25 10:20:00,42.26,42.29,42.25,42.29,7300.0,30.2347,30.2562,30.2276,30.2562,7300.0
2014-07-25 10:25:00,42.3,42.31,42.29,42.3,6600.0,30.2634,30.2705,30.2562,30.2634,6600.0
2014-07-25 10:30:00,42.29,42.3,42.25,42.26,4900.0,30.2562,30.2634,30.2276,30.2347,4900.0
2014-07-25 10:35:00,42.25,42.28,42.22,42.23,46900.0,30.2276,30.249,30.2061,30.2133,46900.0
2014-07-25 10:40:00,42.24,42.24,42.2,42.23,8100.0,30.2204,30.2204,30.1918,30.2133,8100.0
2014-07-25 10:45:00,42.22,42.24,42.2,42.23,12500.0,30.2061,30.2204,30.1918,30.2133,12500.0
2014-07-25 10:50:00,42.24,42.24,42.16,42.16,9900.0,30.2204,30.2204,30.1632,30.1632,9900.0
2014-07-25 10:55:00,42.16,42.17,42.12,42.14,16400.0,30.1632,30.1703,30.1346,30.1489,16400.0
2014-07-25 11:00:00,42.14,42.14,42.1,42.14,11800.0,30.1489,30.1489,30.1203,30.1489,11800.0
2014-07-25 11:05:00,42.14,42.14,42.09,42.12,12400.0,30.1489,30.1489,30.1131,30.1346,12400.0
2014-07-25 11:10:00,42.12,42.12,42.07,42.11,11100.0,30.1346,30.1346,30.0988,30.1274,11100.0
2014-07-25 11:15:00,42.11,42.13,42.1,42.11,35900.0,30.1274,30.1417,30.1203,30.1274,35900.0
2014-07-25 11:20:00,42.11,42.11,42.08,42.1,21500.0,30.1274,30.1274,30.106,30.1203,21500.0
2014-07-25 11:25:00,42.09,42.12,42.09,42.11,27700.0,30.1131,30.1346,30.1131,30.1274,27700.0
2014-07-25 11:30:00,42.12,42.13,42.12,42.12,18600.0,30.1346,30.1417,30.1346,30.1346,18600.0
2014-07-25 11:35:00,42.12,42.13,42.1,42.12,16300.0,30.1346,30.1417,30.1203,30.1346,16300.0
2014-07-25 11:40:00,42.12,42.13,42.12,42.12,5500.0,30.1346,30.1417,30.1346,30.1346,5500.0
2014-07-25 11:45:00,42.12,42.15,42.11,42.13,40700.0,30.1346,30.156,30.1274,30.1417,40700.0
2014-07-25 11:50:00,42.13,42.14,42.12,42.13,8400.0,30.1417,30.1489,30.1346,30.1417,8400.0
2014-07-25 11:55:00,42.14,42.14,42.12,42.12,9100.0,30.1489,30.1489,30.1346,30.1346,9100.0
2014-07-25 12:00:00,42.13,42.14,42.11,42.11,9800.0,30.1417,30.1489,30.1274,30.1274,9800.0
2014-07-25 12:05:00,42.12,42.16,42.12,42.14,12800.0,30.1346,30.1632,30.1346,30.1489,12800.0
2014-07-25 12:10:00,42.14,42.16,42.13,42.15,6200.0,30.1489,30.1632,30.1417,30.156,6200.0
2014-07-25 12:15:00,42.14,42.16,42.13,42.16,4900.0,30.1489,30.1632,30.1417,30.1632,4900.0
2014-07-25 12:20:00,42.15,42.16,42.14,42.15,4000.0,30.156,30.1632,30.1489,30.156,4000.0
2014-07-25 12:25:00,42.16,42.17,42.14,42.14,6500.0,30.1632,30.1703,30.1489,30.1489,6500.0
2014-07-25 12:30:00,42.14,42.16,42.13,42.14,12100.0,30.1489,30.1632,30.1417,30.1489,12100.0
2014-07-25 12:35:00,42.15,42.16,42.15,42.15,9400.0,30.156,30.1632,30.156,30.156,9400.0
2014-07-25 12:40:00,42.16,42.17,42.15,42.16,6800.0,30.1632,30.1703,30.156,30.1632,6800.0
2014-07-25 12:45:00,42.16,42.2,42.15,42.2,7000.0,30.1632,30.1918,30.156,30.1918,7000.0
2014-07-25 12:50:00,42.2,42.21,42.18,42.21,5300.0,30.1918,30.199,30.1775,30.199,5300.0
2014-07-25 12:55:00,42.2,42.21,42.17,42.21,5800.0,30.1918,30.199,30.1703,30.199,5800.0
2014-07-25 13:00:00,42.2,42.2,42.17,42.19,7200.0,30.1918,30.1918,30.1703,30.1847,7200.0
2014-07-25 13:05:00,42.19,42.2,42.17,42.2,5100.0,30.1847,30.1918,30.1703,30.1918,5100.0
2014-07-25 13:10:00,42.2,42.21,42.18,42.2,9900.0,30.1918,30.199,30.1775,30.1918,9900.0
2014-07-25 13:15:00,42.21,42.21,42.17,42.19,7600.0,30.199,30.199,30.1703,30.1847,7600.0
2014-07-25 13:20:00,42.19,42.19,42.17,42.17,9300.0,30.1847,30.1847,30.1703,30.1703,9300.0
2014-07-25 13:25:00,42.18,42.21,42.18,42.2,10100.0,30.1775,30.199,30.1775,30.1918,10100.0
2014-07-25 13:30:00,42.2,42.2,42.15,42.16,14000.0,30.1918,30.1918,30.156,30.1632,14000.0
2014-07-25 13:35:00,42.16,42.21,42.15,42.2,10500.0,30.1632,30.199,30.156,30.1918,10500.0
2014-07-25 13:40:00,42.2,42.22,42.18,42.21,18100.0,30.1918,30.2061,30.1775,30.199,18100.0
2014-07-25 13:45:00,42.22,42.26,42.21,42.26,18100.0,30.2061,30.2347,30.199,30.2347,18100.0
2014-07-25 13:50:00,42.25,42.25,42.23,42.23,10700.0,30.2276,30.2276,30.2133,30.2133,10700.0
2014-07-25 13:55:00,42.23,42.23,42.21,42.23,9900.0,30.2133,30.2133,30.199,30.2133,9900.0
2014-07-25 14:00:00,42.22,42.23,42.21,42.22,28800.0,30.2061,30.2133,30.199,30.2061,28800.0
2014-07-25 14:05:00,42.23,42.28,42.23,42.28,9200.0,30.2133,30.249,30.2133,30.249,9200.0
2014-07-25 14:10:00,42.27,42.29,42.26,42.29,11000.0,30.2419,30.2562,30.2347,30.2562,11000.0
2014-07-25 14:15:00,42.29,42.33,42.29,42.31,10000.0,30.2562,30.2848,30.2562,30.2705,10000.0
2014-07-25 14:20:00,42.3,42.33,42.29,42.33,10200.0,30.2634,30.2848,30.2562,30.2848,10200.0
2014-07-25 14:25:00,42.33,42.36,42.32,42.36,13900.0,30.2848,30.3063,30.2777,30.3063,13900.0
2014-07-25 14:30:00,42.36,42.36,42.34,42.35,12800.0,30.3063,30.3063,30.292,30.2991,12800.0
2014-07-25 14:35:00,42.34,42.35,42.33,42.34,6900.0,30.292,30.2991,30.2848,30.292,6900.0
2014-07-25 14:40:00,42.35,42.38,42.35,42.37,9100.0,30.2991,30.3206,30.2991,30.3134,9100.0
2014-07-25 14:45:00,42.37,42.41,42.37,42.39,8800.0,30.3134,30.3421,30.3134,30.3277,8800.0
2014-07-25 14:50:00,42.39,42.4,42.33,42.33,12600.0,30.3277,30.3349,30.2848,30.2848,12600.0
2014-07-25 14:55:00,42.32,42.33,42.31,42.32,9100.0,30.2777,30.2848,30.2705,30.2777,9100.0
2014-07-25 15:00:00,42.33,42.34,42.29,42.29,11800.0,30.2848,30.292,30.2562,30.2562,11800.0
2014-07-25 15:05:00,42.29,42.34,42.29,42.34,8600.0,30.2562,30.292,30.2562,30.292,8600.0
2014-07-25 15:10:00,42.34,42.37,42.32,42.33,12800.0,30.292,30.3134,30.2777,30.2848,12800.0
2014-07-25 15:15:00,42.32,42.35,42.32,42.33,16800.0,30.2777,30.2991,30.2777,30.2848,16800.0
2014-07-25 15:20:00,42.33,42.36,42.32,42.34,25100.0,30.2848,30.3063,30.2777,30.292,25100.0
2014-07-25 15:25:00,42.33,42.34,42.31,42.31,15100.0,30.2848,30.292,30.2705,30.2705,15100.0
2014-07-25 15:30:00,42.31,42.32,42.3,42.3,10000.0,30.2705,30.2777,30.2634,30.2634,10000.0
2014-07-25 15:35:00,42.3,42.32,42.3,42.3,10400.0,30.2634,30.2777,30.2634,30.2634,10400.0
2014-07-25 15:40:00,42.31,42.34,42.3,42.34,19600.0,30.2705,30.292,30.2634,30.292,19600.0
2014-07-25 15:45:00,42.34,42.35,42.33,42.34,26300.0,30.292,30.2991,30.2848,30.292,26300.0
2014-07-25 15:50:00,42.35,42.37,42.33,42.35,45400.0,30.2991,30.3134,30.2848,30.2991,45400.0
2014-07-25 15:55:00,42.36,42.38,42.34,42.38,81500.0,30.3063,30.3206,30.292,30.3206,81500.0
2014-07-28 09:30:00,42.48,42.48,42.3,42.35,14300.0,30.3921,30.3921,30.2634,30.2991,14300.0
2014-07-28 09:35:00,42.42,42.42,42.22,42.25,39300.0,30.3492,30.3492,30.2061,30.2276,39300.0
2014-07-28 09:40:00,42.26,42.28,42.09,42.1,18100.0,30.2347,30.249,30.1131,30.1203,18100.0
2014-07-28 09:45:00,42.1,42.16,42.08,42.1,7700.0,30.1203,30.1632,30.106,30.1203,7700.0
2014-07-28 09:50:00,42.1,42.18,42.09,42.09,49800.0,30.1203,30.1775,30.1131,30.1131,49800.0
2014-07-28 09:55:00,42.09,42.18,42.08,42.14,51500.0,30.1131,30.1775,30.106,30.1489,51500.0
2014-07-28 10:00:00,42.12,42.13,41.95,41.97,24400.0,30.1346,30.1417,30.0129,30.0273,24400.0
2014-07-28 10:05:00,41.97,42.06,41.95,41.98,31700.0,30.0273,30.0916,30.0129,30.0344,31700.0
2014-07-28 10:10:00,41.97,42.05,41.96,42.05,4200.0,30.0273,30.0845,30.0201,30.0845,4200.0
2014-07-28 10:15:00,42.06,42.06,41.96,41.98,6900.0,30.0916,30.0916,30.0201,30.0344,6900.0
2014-07-28 10:20:00,41.98,42.03,41.98,42.02,4700.0,30.0344,30.0702,30.0344,30.063,4700.0
2014-07-28 10:25:00,42.02,42.1,42.02,42.07,6400.0,30.063,30.1203,30.063,30.0988,6400.0
2014-07-28 10:30:00,42.06,42.06,42.02,42.02,5100.0,30.0916,30.0916,30.063,30.063,5100.0
2014-07-28 10:35:00,42.01,42.09,42.01,42.05,28900.0,30.0559,30.1131,30.0559,30.0845,28900.0
2014-07-28 10:40:00,42.04,42.09,42.04,42.09,4500.0,30.0773,30.1131,30.0773,30.1131,4500.0
2014-07-28 10:45:00,42.1,42.12,42.1,42.11,6900.0,30.1203,30.1346,30.1203,30.1274,6900.0
2014-07-28 10:50:00,42.11,42.14,42.1,42.13,6300.0,30.1274,30.1489,30.1203,30.1417,6300.0
2014-07-28 10:55:00,42.14,42.15,42.08,42.09,6700.0,30.1489,30.156,30.106,30.1131,6700.0
2014-07-28 11:00:00,42.09,42.13,42.08,42.13,4600.0,30.1131,30.1417,30.106,30.1417,4600.0
2014-07-28 11:05:00,42.12,42.15,42.09,42.11,10100.0,30.1346,30.156,30.1131,30.1274,10100.0
2014-07-28 11:10:00,42.12,42.18,42.12,42.14,6200.0,30.1346,30.1775,30.1346,30.1489,6200.0
2014-07-28 11:15:00,42.15,42.16,42.13,42.15,37000.0,30.156,30.1632,30.1417,30.156,37000.0
2014-07-28 11:20:00,42.15,42.18,42.14,42.15,7800.0,30.156,30.1775,30.1489,30.156,7800.0
2014-07-28 11:25:00,42.15,42.2,42.15,42.19,8100.0,30.156,30.1918,30.156,30.1847,8100.0
2014-07-28 11:30:00,42.2,42.23,42.2,42.2,10900.0,30.1918,30.2133,30.1918,30.1918,10900.0
2014-07-28 11:35:00,42.19,42.2,42.18,42.18,2200.0,30.1847,30.1918,30.1775,30.1775,2200.0
2014-07-28 11:40:00,42.18,42.19,42.15,42.16,7200.0,30.1775,30.1847,30.156,30.1632,7200.0
2014-07-28 11:45:00,42.16,42.17,42.14,42.16,4300.0,30.1632,30.1703,30.1489,30.1632,4300.0
2014-07-28 11:50:00,42.17,42.19,42.16,42.16,5500.0,30.1703,30.1847,30.1632,30.1632,5500.0
2014-07-28 11:55:00,42.16,42.2,42.16,42.16,8600.0,30.1632,30.1918,30.1632,30.1632,8600.0
2014-07-28 12:00:00,42.16,42.18,42.16,42.17,5100.0,30.1632,30.1775,30.1632,30.1703,5100.0
2014-07-28 12:05:00,42.17,42.19,42.17,42.18,3500.0,30.1703,30.1847,30.1703,30.1775,3500.0
2014-07-28 12:10:00,42.19,42.19,42.16,42.16,3900.0,30.1847,30.1847,30.1632,30.1632,3900.0
2014-07-28 12:15:00,42.16,42.17,42.16,42.17,5600.0,30.1632,30.1703,30.1632,30.1703,5600.0
2014-07-28 12:20:00,42.17,42.18,42.16,42.18,4300.0,30.1703,30.1775,30.1632,30.1775,4300.0
2014-07-28 12:25:00,42.18,42.2,42.17,42.18,5300.0,30.1775,30.1918,30.1703,30.1775,5300.0
2014-07-28 12:30:00,42.17,42.18,42.17,42.18,3100.0,30.1703,30.1775,30.1703,30.1775,3100.0
2014-07-28 12:35:00,42.18,42.19,42.17,42.17,7200.0,30.1775,30.1847,30.1703,30.1703,7200.0
2014-07-28 12:40:00,42.18,42.2,42.17,42.2,6100.0,30.1775,30.1918,30.1703,30.1918,6100.0
2014-07-28 12:45:00,42.2,42.25,42.19,42.25,18000.0,30.1918,30.2276,30.1847,30.2276,18000.0
2014-07-28 12:50:00,42.25,42.25,42.24,42.25,5200.0,30.2276,30.2276,30.2204,30.2276,5200.0
2014-07-28 12:55:00,42.24,42.26,42.23,42.24,10300.0,30.2204,30.2347,30.2133,30.2204,10300.0
2014-07-28 13:00:00,42.25,42.28,42.24,42.28,16800.0,30.2276,30.249,30.2204,30.249,16800.0
2014-07-28 13:05:00,42.28,42.28,42.26,42.27,11700.0,30.249,30.249,30.2347,30.2419,11700.0
2014-07-28 13:10:00,42.26,42.3,42.26,42.28,13300.0,30.2347,30.2634,30.2347,30.249,13300.0
2014-07-28 13:15:00,42.29,42.29,42.26,42.26,2700.0,30.2562,30.2562,30.2347,30.2347,2700.0
2014-07-28 13:20:00,42.26,42.28,42.24,42.28,8600.0,30.2347,30.249,30.2204,30.249,8600.0
2014-07-28 13:25:00,42.29,42.3,42.28,42.28,5700.0,30.2562,30.2634,30.249,30.249,5700.0
2014-07-28 13:30:00,42.28,42.32,42.28,42.31,8500.0,30.249,30.2777,30.249,30.2705,8500.0
2014-07-28 13:35:00,42.32,42.38,42.31,42.38,6300.0,30.2777,30.3206,30.2705,30.3206,6300.0
2014-07-28 13:40:00,42.38,42.38,42.36,42.36,7200.0,30.3206,30.3206,30.3063,30.3063,7200.0
2014-07-28 13:45:00,42.37,42.38,42.37,42.37,4400.0,30.3134,30.3206,30.3134,30.3134,4400.0
2014-07-28 13:50:00,42.38,42.4,42.37,42.4,11900.0,30.3206,30.3349,30.3134,30.3349,11900.0
2014-07-28 13:55:00,42.4,42.42,42.39,42.4,5100.0,30.3349,30.3492,30.3277,30.3349,5100.0
2014-07-28 14:00:00,42.4,42.41,42.39,42.39,7300.0,30.3349,30.3421,30.3277,30.3277,7300.0
2014-07-28 14:05:00,42.4,42.41,42.38,42.41,6300.0,30.3349,30.3421,30.3206,30.3421,6300.0
2014-07-28 14:10:00,42.41,42.43,42.41,42.41,9600.0,30.3421,30.3564,30.3421,30.3421,9600.0
2014-07-28 14:15:00,42.41,42.42,42.37,42.38,10200.0,30.3421,30.3492,30.3134,30.3206,10200.0
2014-07-28 14:20:00,42.38,42.38,42.36,42.38,2200.0,30.3206,30.3206,30.3063,30.3206,2200.0
2014-07-28 14:25:00,42.37,42.38,42.35,42.35,10900.0,30.3134,30.3206,30.2991,30.2991,10900.0
2014-07-28 14:30:00,42.36,42.36,42.28,42.3,24200.0,30.3063,30.3063,30.249,30.2634,24200.0
2014-07-28 14:35:00,42.29,42.3,42.27,42.28,6100.0,30.2562,30.2634,30.2419,30.249,6100.0
2014-07-28 14:40:00,42.29,42.29,42.24,42.24,7000.0,30.2562,30.2562,30.2204,30.2204,7000.0
2014-07-28 14:45:00,42.24,42.32,42.24,42.29,39500.0,30.2204,30.2777,30.2204,30.2562,39500.0
2014-07-28 14:50:00,42.28,42.31,42.27,42.27,22800.0,30.249,30.2705,30.2419,30.2419,22800.0
2014-07-28 14:55:00,42.27,42.29,42.23,42.24,30600.0,30.2419,30.2562,30.2133,30.2204,30600.0
2014-07-28 15:00:00,42.25,42.26,42.22,42.22,14600.0,30.2276,30.2347,30.2061,30.2061,14600.0
2014-07-28 15:05:00,42.22,42.27,42.22,42.26,12300.0,30.2061,30.2419,30.2061,30.2347,12300.0
2014-07-28 15:10:00,42.26,42.26,42.23,42.25,10100.0,30.2347,30.2347,30.2133,30.2276,10100.0
2014-07-28 15:15:00,42.26,42.26,42.21,42.22,15400.0,30.2347,30.2347,30.199,30.2061,15400.0
2014-07-28 15:20:00,42.23,42.23,42.21,42.22,22300.0,30.2133,30.2133,30.199,30.2061,22300.0
2014-07-28 15:25:00,42.22,42.25,42.22,42.23,16900.0,30.2061,30.2276,30.2061,30.2133,16900.0
2014-07-28 15:30:00,42.23,42.26,42.22,42.25,10300.0,30.2133,30.2347,30.2061,30.2276,10300.0
2014-07-28 15:35:00,42.26,42.26,42.22,42.23,13100.0,30.2347,30.2347,30.2061,30.2133,13100.0
2014-07-28 15:40:00,42.24,42.26,42.23,42.25,19800.0,30.2204,30.2347,30.2133,30.2276,19800.0
2014-07-28 15:45:00,42.25,42.26,42.22,42.22,19800.0,30.2276,30.2347,30.2061,30.2061,19800.0
2014-07-28 15:50:00,42.23,42.25,42.22,42.25,15700.0,30.2133,30.2276,30.2061,30.2276,15700.0
2014-07-28 15:55:00,42.25,42.25,42.22,42.23,65200.0,30.2276,30.2276,30.2061,30.2133,65200.0
2014-07-29 09:30:00,42.27,42.4,42.18,42.31,35500.0,30.2419,30.3349,30.1775,30.2705,35500.0
2014-07-29 09:35:00,42.34,42.41,42.27,42.28,37600.0,30.292,30.3421,30.2419,30.249,37600.0
2014-07-29 09:40:00,42.28,42.3,42.26,42.28,22600.0,30.249,30.2634,30.2347,30.249,22600.0
2014-07-29 09:45:00,42.28,42.29,42.2,42.2,14800.0,30.249,30.2562,30.1918,30.1918,14800.0
2014-07-29 09:50:00,42.22,42.3,42.2,42.3,19900.0,30.2061,30.2634,30.1918,30.2634,19900.0
2014-07-29 09:55:00,42.3,42.34,42.27,42.27,10600.0,30.2634,30.292,30.2419,30.2419,10600.0
2014-07-29 10:00:00,42.28,42.3,42.21,42.22,12600.0,30.249,30.2634,30.199,30.2061,12600.0
2014-07-29 10:05:00,42.22,42.3,42.21,42.29,14000.0,30.2061,30.2634,30.199,30.2562,14000.0
2014-07-29 10:10:00,42.27,42.32,42.27,42.31,14200.0,30.2419,30.2777,30.2419,30.2705,14200.0
2014-07-29 10:15:00,42.31,42.33,42.29,42.3,15700.0,30.2705,30.2848,30.2562,30.2634,15700.0
2014-07-29 10:20:00,42.31,42.31,42.28,42.29,6900.0,30.2705,30.2705,30.249,30.2562,6900.0
2014-07-29 10:25:00,42.29,42.3,42.28,42.29,4300.0,30.2562,30.2634,30.249,30.2562,4300.0
2014-07-29 10:30:00,42.29,42.3,42.25,42.27,13700.0,30.2562,30.2634,30.2276,30.2419,13700.0
2014-07-29 10:35:00,42.26,42.27,42.22,42.23,9200.0,30.2347,30.2419,30.2061,30.2133,9200.0
2014-07-29 10:40:00,42.23,42.25,42.22,42.25,8000.0,30.2133,30.2276,30.2061,30.2276,8000.0
2014-07-29 10:45:00,42.25,42.25,42.23,42.24,5500.0,30.2276,30.2276,30.2133,30.2204,5500.0
2014-07-29 10:50:00,42.25,42.25,42.16,42.19,15500.0,30.2276,30.2276,30.1632,30.1847,15500.0
2014-07-29 10:55:00,42.19,42.2,42.16,42.17,8100.0,30.1847,30.1918,30.1632,30.1703,8100.0
2014-07-29 11:00:00,42.17,42.18,42.11,42.11,7500.0,30.1703,30.1775,30.1274,30.1274,7500.0
2014-07-29 11:05:00,42.11,42.12,42.01,42.02,42900.0,30.1274,30.1346,30.0559,30.063,42900.0
2014-07-29 11:10:00,42.02,42.04,42.01,42.03,14400.0,30.063,30.0773,30.0559,30.0702,14400.0
2014-07-29 11:15:00,42.03,42.08,42.03,42.05,11100.0,30.0702,30.106,30.0702,30.0845,11100.0
2014-07-29 11:20:00,42.05,42.09,42.05,42.08,11700.0,30.0845,30.1131,30.0845,30.106,11700.0
2014-07-29 11:25:00,42.08,42.09,42.07,42.08,10800.0,30.106,30.1131,30.0988,30.106,10800.0
2014-07-29 11:30:00,42.08,42.09,42.06,42.08,31300.0,30.106,30.1131,30.0916,30.106,31300.0
2014-07-29 11:35:00,42.08,42.08,42.06,42.06,9800.0,30.106,30.106,30.0916,30.0916,9800.0
2014-07-29 11:40:00,42.06,42.08,42.06,42.07,6600.0,30.0916,30.106,30.0916,30.0988,6600.0
2014-07-29 11:45:00,42.07,42.08,41.98,41.99,42600.0,30.0988,30.106,30.0344,30.0416,42600.0
2014-07-29 11:50:00,41.99,42.0,41.95,41.95,13100.0,30.0416,30.0487,30.0129,30.0129,13100.0
2014-07-29 11:55:00,41.95,42.0,41.94,42.0,10800.0,30.0129,30.0487,30.0058,30.0487,10800.0
2014-07-29 12:00:00,41.99,41.99,41.95,41.96,6200.0,30.0416,30.0416,30.0129,30.0201,6200.0
2014-07-29 12:05:00,41.96,41.99,41.96,41.97,7400.0,30.0201,30.0416,30.0201,30.0273,7400.0
2014-07-29 12:10:00,41.98,42.02,41.97,42.0,15700.0,30.0344,30.063,30.0273,30.0487,15700.0
2014-07-29 12:15:00,42.01,42.01,41.98,41.99,6800.0,30.0559,30.0559,30.0344,30.0416,6800.0
2014-07-29 12:20:00,41.98,42.0,41.98,42.0,33200.0,30.0344,30.0487,30.0344,30.0487,33200.0
2014-07-29 12:25:00,41.99,42.01,41.97,42.01,11600.0,30.0416,30.0559,30.0273,30.0559,11600.0
2014-07-29 12:30:00,42.0,42.01,41.97,41.98,59100.0,30.0487,30.0559,30.0273,30.0344,59100.0
2014-07-29 12:35:00,41.98,42.06,41.98,42.03,16400.0,30.0344,30.0916,30.0344,30.0702,16400.0
2014-07-29 12:40:00,42.03,42.04,41.99,42.01,17000.0,30.0702,30.0773,30.0416,30.0559,17000.0
2014-07-29 12:45:00,42.0,42.02,41.99,42.01,12600.0,30.0487,30.063,30.0416,30.0559,12600.0
2014-07-29 12:50:00,42.02,42.04,42.02,42.03,8700.0,30.063,30.0773,30.063,30.0702,8700.0
2014-07-29 12:55:00,42.02,42.04,42.02,42.02,4000.0,30.063,30.0773,30.063,30.063,4000.0
2014-07-29 13:00:00,42.03,42.04,42.01,42.01,9900.0,30.0702,30.0773,30.0559,30.0559,9900.0
2014-07-29 13:05:00,42.01,42.02,42.0,42.01,12800.0,30.0559,30.063,30.0487,30.0559,12800.0
2014-07-29 13:10:00,42.02,42.02,41.97,41.97,18900.0,30.063,30.063,30.0273,30.0273,18900.0
2014-07-29 13:15:00,41.97,41.99,41.96,41.98,9900.0,30.0273,30.0416,30.0201,30.0344,9900.0
2014-07-29 13:20:00,41.98,42.0,41.98,42.0,15700.0,30.0344,30.0487,30.0344,30.0487,15700.0
2014-07-29 13:25:00,42.0,42.01,41.96,41.97,13300.0,30.0487,30.0559,30.0201,30.0273,13300.0
2014-07-29 13:30:00,41.98,42.01,41.98,41.99,8800.0,30.0344,30.0559,30.0344,30.0416,8800.0
2014-07-29 13:35:00,41.99,42.0,41.96,41.97,8100.0,30.0416,30.0487,30.0201,30.0273,8100.0
2014-07-29 13:40:00,41.97,41.98,41.97,41.98,5500.0,30.0273,30.0344,30.0273,30.0344,5500.0
2014-07-29 13:45:00,41.98,41.99,41.96,41.98,6300.0,30.0344,30.0416,30.0201,30.0344,6300.0
2014-07-29 13:50:00,41.98,42.03,41.98,42.03,9000.0,30.0344,30.0702,30.0344,30.0702,9000.0
2014-07-29 13:55:00,42.03,42.06,42.03,42.04,14600.0,30.0702,30.0916,30.0702,30.0773,14600.0
2014-07-29 14:00:00,42.04,42.06,42.03,42.04,19200.0,30.0773,30.0916,30.0702,30.0773,19200.0
2014-07-29 14:05:00,42.04,42.04,42.02,42.02,6700.0,30.0773,30.0773,30.063,30.063,6700.0
2014-07-29 14:10:00,42.02,42.04,42.02,42.03,7200.0,30.063,30.0773,30.063,30.0702,7200.0
2014-07-29 14:15:00,42.04,42.05,42.02,42.02,11700.0,30.0773,30.0845,30.063,30.063,11700.0
2014-07-29 14:20:00,42.01,42.02,41.96,41.96,19000.0,30.0559,30.063,30.0201,30.0201,19000.0
2014-07-29 14:25:00,41.95,41.96,41.92,41.96,11300.0,30.0129,30.0201,29.9915,30.0201,11300.0
2014-07-29 14:30:00,41.95,41.97,41.94,41.94,7500.0,30.0129,30.0273,30.0058,30.0058,7500.0
2014-07-29 14:35:00,41.95,41.95,41.91,41.91,10600.0,30.0129,30.0129,29.9843,29.9843,10600.0
2014-07-29 14:40:00,41.91,41.94,41.9,41.9,18100.0,29.9843,30.0058,29.9772,29.9772,18100.0
2014-07-29 14:45:00,41.9,41.91,41.87,41.89,20800.0,29.9772,29.9843,29.9557,29.97,20800.0
2014-07-29 14:50:00,41.9,41.9,41.87,41.87,9500.0,29.9772,29.9772,29.9557,29.9557,9500.0
2014-07-29 14:55:00,41.87,41.9,41.87,41.89,18800.0,29.9557,29.9772,29.9557,29.97,18800.0
2014-07-29 15:00:00,41.89,41.93,41.88,41.93,31200.0,29.97,29.9986,29.9629,29.9986,31200.0
2014-07-29 15:05:00,41.93,41.98,41.93,41.96,14900.0,29.9986,30.0344,29.9986,30.0201,14900.0
2014-07-29 15:10:00,41.95,41.96,41.93,41.96,9500.0,30.0129,30.0201,29.9986,30.0201,9500.0
2014-07-29 15:15:00,41.96,41.97,41.93,41.95,14200.0,30.0201,30.0273,29.9986,30.0129,14200.0
2014-07-29 15:20:00,41.96,41.97,41.93,41.94,17600.0,30.0201,30.0273,29.9986,30.0058,17600.0
2014-07-29 15:25:00,41.94,41.98,41.92,41.94,17900.0,30.0058,30.0344,29.9915,30.0058,17900.0
2014-07-29 15:30:00,41.94,41.94,41.91,41.92,32800.0,30.0058,30.0058,29.9843,29.9915,32800.0
2014-07-29 15:35:00,41.93,41.94,41.91,41.92,19900.0,29.9986,30.0058,29.9843,29.9915,19900.0
2014-07-29 15:40:00,41.91,41.94,41.91,41.92,33500.0,29.9843,30.0058,29.9843,29.9915,33500.0
2014-07-29 15:45:00,41.91,41.95,41.87,41.92,38500.0,29.9843,30.0129,29.9557,29.9915,38500.0
2014-07-29 15:50:00,41.92,41.92,41.88,41.88,53400.0,29.9915,29.9915,29.9629,29.9629,53400.0
2014-07-29 15:55:00,41.88,41.9,41.86,41.86,111800.0,29.9629,29.9772,29.9486,29.9486,111800.0
2014-07-30 09:30:00,41.54,41.73,41.49,41.49,44900.0,29.9919,30.1291,29.9558,29.9558,44900.0
2014-07-30 09:35:00,41.52,41.54,41.49,41.5,13300.0,29.9774,29.9919,29.9558,29.963,13300.0
2014-07-30 09:40:00,41.5,41.62,41.5,41.61,16000.0,29.963,30.0496,29.963,30.0424,16000.0
2014-07-30 09:45:00,41.61,41.61,41.53,41.53,6000.0,30.0424,30.0424,29.9847,29.9847,6000.0
2014-07-30 09:50:00,41.53,41.54,41.48,41.5,12900.0,29.9847,29.9919,29.9486,29.963,12900.0
2014-07-30 09:55:00,41.51,41.52,41.4,41.45,17500.0,29.9702,29.9774,29.8908,29.9269,17500.0
2014-07-30 10:00:00,41.45,41.46,41.34,41.4,22700.0,29.9269,29.9341,29.8475,29.8908,22700.0
2014-07-30 10:05:00,41.4,41.42,41.36,41.38,16700.0,29.8908,29.9052,29.8619,29.8764,16700.0
2014-07-30 10:10:00,41.38,41.39,41.35,41.37,12800.0,29.8764,29.8836,29.8547,29.8691,12800.0
2014-07-30 10:15:00,41.36,41.42,41.36,41.42,14600.0,29.8619,29.9052,29.8619,29.9052,14600.0
2014-07-30 10:20:00,41.41,41.47,41.41,41.44,10500.0,29.898,29.9413,29.898,29.9197,10500.0
2014-07-30 10:25:00,41.43,41.44,41.39,41.4,11700.0,29.9125,29.9197,29.8836,29.8908,11700.0
2014-07-30 10:30:00,41.39,41.41,41.35,41.36,26200.0,29.8836,29.898,29.8547,29.8619,26200.0
2014-07-30 10:35:00,41.36,41.4,41.34,41.34,10400.0,29.8619,29.8908,29.8475,29.8475,10400.0
2014-07-30 10:40:00,41.34,41.37,41.31,41.31,16400.0,29.8475,29.8691,29.8258,29.8258,16400.0
2014-07-30 10:45:00,41.31,41.32,41.26,41.31,13600.0,29.8258,29.833,29.7897,29.8258,13600.0
2014-07-30 10:50:00,41.3,41.34,41.29,41.32,8900.0,29.8186,29.8475,29.8114,29.833,8900.0
2014-07-30 10:55:00,41.33,41.38,41.29,41.38,66700.0,29.8403,29.8764,29.8114,29.8764,66700.0
2014-07-30 11:00:00,41.38,41.38,41.34,41.35,45900.0,29.8764,29.8764,29.8475,29.8547,45900.0
2014-07-30 11:05:00,41.35,41.4,41.32,41.4,20500.0,29.8547,29.8908,29.833,29.8908,20500.0
2014-07-30 11:10:00,41.39,41.41,41.37,41.39,9600.0,29.8836,29.898,29.8691,29.8836,9600.0
2014-07-30 11:15:00,41.39,41.44,41.39,41.44,11700.0,29.8836,29.9197,29.8836,29.9197,11700.0
2014-07-30 11:20:00,41.44,41.51,41.44,41.5,9000.0,29.9197,29.9702,29.9197,29.963,9000.0
2014-07-30 11:25:00,41.5,41.5,41.47,41.49,9200.0,29.963,29.963,29.9413,29.9558,9200.0
2014-07-30 11:30:00,41.49,41.53,41.48,41.53,17000.0,29.9558,29.9847,29.9486,29.9847,17000.0
2014-07-30 11:35:00,41.53,41.57,41.53,41.54,17200.0,29.9847,30.0135,29.9847,29.9919,17200.0
2014-07-30 11:40:00,41.54,41.57,41.52,41.53,12400.0,29.9919,30.0135,29.9774,29.9847,12400.0
2014-07-30 11:45:00,41.53,41.53,41.47,41.47,16300.0,29.9847,29.9847,29.9413,29.9413,16300.0
2014-07-30 11:50:00,41.47,41.49,41.42,41.42,13700.0,29.9413,29.9558,29.9052,29.9052,13700.0
2014-07-30 11:55:00,41.41,41.43,41.39,41.4,12600.0,29.898,29.9125,29.8836,29.8908,12600.0
2014-07-30 12:00:00,41.41,41.43,41.4,41.4,6000.0,29.898,29.9125,29.8908,29.8908,6000.0
2014-07-30 12:05:00,41.4,41.41,41.34,41.34,15300.0,29.8908,29.898,29.8475,29.8475,15300.0
2014-07-30 12:10:00,41.35,41.45,41.34,41.41,16700.0,29.8547,29.9269,29.8475,29.898,16700.0
2014-07-30 12:15:00,41.4,41.4,41.35,41.36,11400.0,29.8908,29.8908,29.8547,29.8619,11400.0
2014-07-30 12:20:00,41.36,41.42,41.35,41.42,6200.0,29.8619,29.9052,29.8547,29.9052,6200.0
2014-07-30 12:25:00,41.41,41.42,41.37,41.37,5400.0,29.898,29.9052,29.8691,29.8691,5400.0
2014-07-30 12:30:00,41.37,41.38,41.35,41.37,8600.0,29.8691,29.8764,29.8547,29.8691,8600.0
2014-07-30 12:35:00,41.37,41.4,41.35,41.38,9700.0,29.8691,29.8908,29.8547,29.8764,9700.0
2014-07-30 12:40:00,41.38,41.39,41.36,41.39,18200.0,29.8764,29.8836,29.8619,29.8836,18200.0
2014-07-30 12:45:00,41.38,41.39,41.36,41.37,15600.0,29.8764,29.8836,29.8619,29.8691,15600.0
2014-07-30 12:50:00,41.37,41.38,41.36,41.37,7400.0,29.8691,29.8764,29.8619,29.8691,7400.0
2014-07-30 12:55:00,41.37,41.38,41.37,41.37,2900.0,29.8691,29.8764,29.8691,29.8691,2900.0
2014-07-30 13:00:00,41.37,41.38,41.37,41.37,5800.0,29.8691,29.8764,29.8691,29.8691,5800.0
2014-07-30 13:05:00,41.37,41.38,41.36,41.36,9000.0,29.8691,29.8764,29.8619,29.8619,9000.0
2014-07-30 13:10:00,41.37,41.39,41.36,41.36,5100.0,29.8691,29.8836,29.8619,29.8619,5100.0
2014-07-30 13:15:00,41.37,41.38,41.35,41.35,6200.0,29.8691,29.8764,29.8547,29.8547,6200.0
2014-07-30 13:20:00,41.35,41.38,41.35,41.37,9200.0,29.8547,29.8764,29.8547,29.8691,9200.0
2014-07-30 13:25:00,41.38,41.38,41.35,41.38,14000.0,29.8764,29.8764,29.8547,29.8764,14000.0
2014-07-30 13:30:00,41.37,41.44,41.37,41.44,6100.0,29.8691,29.9197,29.8691,29.9197,6100.0
2014-07-30 13:35:00,41.44,41.44,41.41,41.41,3500.0,29.9197,29.9197,29.898,29.898,3500.0
2014-07-30 13:40:00,41.42,41.43,41.4,41.41,5200.0,29.9052,29.9125,29.8908,29.898,5200.0
2014-07-30 13:45:00,41.43,41.43,41.4,41.4,5300.0,29.9125,29.9125,29.8908,29.8908,5300.0
2014-07-30 13:50:00,41.41,41.45,41.41,41.44,6000.0,29.898,29.9269,29.898,29.9197,6000.0
2014-07-30 13:55:00,41.43,41.45,41.43,41.45,5800.0,29.9125,29.9269,29.9125,29.9269,5800.0
2014-07-30 14:00:00,41.44,41.54,41.42,41.5,16800.0,29.9197,29.9919,29.9052,29.963,16800.0
2014-07-30 14:05:00,41.5,41.53,41.49,41.53,16500.0,29.963,29.9847,29.9558,29.9847,16500.0
2014-07-30 14:10:00,41.54,41.61,41.54,41.58,10900.0,29.9919,30.0424,29.9919,30.0208,10900.0
2014-07-30 14:15:00,41.59,41.64,41.53,41.56,27400.0,30.028,30.0641,29.9847,30.0063,27400.0
2014-07-30 14:20:00,41.55,41.56,41.48,41.55,10900.0,29.9991,30.0063,29.9486,29.9991,10900.0
2014-07-30 14:25:00,41.55,41.55,41.5,41.53,14600.0,29.9991,29.9991,29.963,29.9847,14600.0
2014-07-30 14:30:00,41.54,41.55,41.51,41.52,8100.0,29.9919,29.9991,29.9702,29.9774,8100.0
2014-07-30 14:35:00,41.52,41.53,41.47,41.48,13800.0,29.9774,29.9847,29.9413,29.9486,13800.0
2014-07-30 14:40:00,41.49,41.5,41.44,41.47,10600.0,29.9558,29.963,29.9197,29.9413,10600.0
2014-07-30 14:45:00,41.46,41.46,41.36,41.38,45600.0,29.9341,29.9341,29.8619,29.8764,45600.0
2014-07-30 14:50:00,41.38,41.42,41.38,41.41,15300.0,29.8764,29.9052,29.8764,29.898,15300.0
2014-07-30 14:55:00,41.42,41.43,41.39,41.41,15300.0,29.9052,29.9125,29.8836,29.898,15300.0
2014-07-30 15:00:00,41.41,41.41,41.35,41.39,41900.0,29.898,29.898,29.8547,29.8836,41900.0
2014-07-30 15:05:00,41.38,41.42,41.37,41.39,16000.0,29.8764,29.9052,29.8691,29.8836,16000.0
2014-07-30 15:10:00,41.4,41.43,41.38,41.42,38400.0,29.8908,29.9125,29.8764,29.9052,38400.0
2014-07-30 15:15:00,41.42,41.47,41.41,41.46,17100.0,29.9052,29.9413,29.898,29.9341,17100.0
2014-07-30 15:20:00,41.47,41.47,41.41,41.41,18900.0,29.9413,29.9413,29.898,29.898,18900.0
2014-07-30 15:25:00,41.41,41.45,41.4,41.45,20800.0,29.898,29.9269,29.8908,29.9269,20800.0
2014-07-30 15:30:00,41.45,41.49,41.44,41.48,28300.0,29.9269,29.9558,29.9197,29.9486,28300.0
2014-07-30 15:35:00,41.47,41.47,41.43,41.43,15000.0,29.9413,29.9413,29.9125,29.9125,15000.0
2014-07-30 15:40:00,41.43,41.44,41.42,41.43,23200.0,29.9125,29.9197,29.9052,29.9125,23200.0
2014-07-30 15:45:00,41.43,41.43,41.41,41.42,22000.0,29.9125,29.9125,29.898,29.9052,22000.0
2014-07-30 15:50:00,41.41,41.49,41.41,41.49,85700.0,29.898,29.9558,29.898,29.9558,85700.0
2014-07-30 15:55:00,41.49,41.49,41.46,41.47,100600.0,29.9558,29.9558,29.9341,29.9413,100600.0
2014-07-31 09:30:00,41.35,41.47,41.3,41.37,68300.0,29.8547,29.9413,29.8186,29.8691,68300.0
2014-07-31 09:35:00,41.37,41.39,41.31,41.33,23300.0,29.8691,29.8836,29.8258,29.8403,23300.0
2014-07-31 09:40:00,41.35,41.38,41.3,41.35,18500.0,29.8547,29.8764,29.8186,29.8547,18500.0
2014-07-31 09:45:00,41.35,41.46,41.35,41.45,16600.0,29.8547,29.9341,29.8547,29.9269,16600.0
2014-07-31 09:50:00,41.45,41.45,41.34,41.35,8000.0,29.9269,29.9269,29.8475,29.8547,8000.0
2014-07-31 09:55:00,41.35,41.39,41.3,41.32,10000.0,29.8547,29.8836,29.8186,29.833,10000.0
2014-07-31 10:00:00,41.32,41.32,41.26,41.32,17400.0,29.833,29.833,29.7897,29.833,17400.0
2014-07-31 10:05:00,41.32,41.35,41.25,41.26,14400.0,29.833,29.8547,29.7825,29.7897,14400.0
2014-07-31 10:10:00,41.27,41.35,41.26,41.34,16200.0,29.7969,29.8547,29.7897,29.8475,16200.0
2014-07-31 10:15:00,41.34,41.36,41.32,41.36,8700.0,29.8475,29.8619,29.833,29.8619,8700.0
2014-07-31 10:20:00,41.36,41.36,41.32,41.32,6500.0,29.8619,29.8619,29.833,29.833,6500.0
2014-07-31 10:25:00,41.31,41.32,41.26,41.26,11800.0,29.8258,29.833,29.7897,29.7897,11800.0
2014-07-31 10:30:00,41.27,41.27,41.2,41.21,22900.0,29.7969,29.7969,29.7464,29.7536,22900.0
2014-07-31 10:35:00,41.2,41.25,41.2,41.24,9900.0,29.7464,29.7825,29.7464,29.7753,9900.0
2014-07-31 10:40:00,41.24,41.27,41.21,41.27,13600.0,29.7753,29.7969,29.7536,29.7969,13600.0
2014-07-31 10:45:00,41.27,41.29,41.27,41.28,41900.0,29.7969,29.8114,29.7969,29.8042,41900.0
2014-07-31 10:50:00,41.28,41.3,41.23,41.24,28600.0,29.8042,29.8186,29.7681,29.7753,28600.0
2014-07-31 10:55:00,41.22,41.23,41.16,41.18,21900.0,29.7608,29.7681,29.7175,29.732,21900.0
2014-07-31 11:00:00,41.18,41.26,41.18,41.23,22300.0,29.732,29.7897,29.732,29.7681,22300.0
2014-07-31 11:05:00,41.23,41.23,41.21,41.23,6900.0,29.7681,29.7681,29.7536,29.7681,6900.0
2014-07-31 11:10:00,41.23,41.23,41.2,41.22,10300.0,29.7681,29.7681,29.7464,29.7608,10300.0
2014-07-31 11:15:00,41.21,41.23,41.19,41.23,14500.0,29.7536,29.7681,29.7392,29.7681,14500.0
2014-07-31 11:20:00,41.22,41.28,41.22,41.28,7800.0,29.7608,29.8042,29.7608,29.8042,7800.0
2014-07-31 11:25:00,41.28,41.28,41.2,41.2,15500.0,29.8042,29.8042,29.7464,29.7464,15500.0
2014-07-31 11:30:00,41.2,41.23,41.19,41.23,12900.0,29.7464,29.7681,29.7392,29.7681,12900.0
2014-07-31 11:35:00,41.22,41.24,41.19,41.24,10800.0,29.7608,29.7753,29.7392,29.7753,10800.0
2014-07-31 11:40:00,41.24,41.27,41.22,41.22,15700.0,29.7753,29.7969,29.7608,29.7608,15700.0
2014-07-31 11:45:00,41.22,41.23,41.19,41.21,11000.0,29.7608,29.7681,29.7392,29.7536,11000.0
2014-07-31 11:50:00,41.21,41.22,41.16,41.2,30900.0,29.7536,29.7608,29.7175,29.7464,30900.0
2014-07-31 11:55:00,41.19,41.2,41.15,41.15,20400.0,29.7392,29.7464,29.7103,29.7103,20400.0
2014-07-31 12:00:00,41.16,41.16,41.12,41.15,13600.0,29.7175,29.7175,29.6886,29.7103,13600.0
2014-07-31 12:05:00,41.14,41.17,41.13,41.16,12200.0,29.7031,29.7247,29.6959,29.7175,12200.0
2014-07-31 12:10:00,41.16,41.17,41.12,41.15,18400.0,29.7175,29.7247,29.6886,29.7103,18400.0
2014-07-31 12:15:00,41.14,41.14,41.12,41.13,8900.0,29.7031,29.7031,29.6886,29.6959,8900.0
2014-07-31 12:20:00,41.14,41.14,41.1,41.11,9900.0,29.7031,29.7031,29.6742,29.6814,9900.0
2014-07-31 12:25:00,41.1,41.12,41.08,41.1,8300.0,29.6742,29.6886,29.6598,29.6742,8300.0
2014-07-31 12:30:00,41.08,41.12,41.06,41.12,5200.0,29.6598,29.6886,29.6453,29.6886,5200.0
2014-07-31 12:35:00,41.11,41.11,41.08,41.08,9100.0,29.6814,29.6814,29.6598,29.6598,9100.0
2014-07-31 12:40:00,41.07,41.09,41.07,41.09,9900.0,29.6525,29.667,29.6525,29.667,9900.0
2014-07-31 12:45:00,41.09,41.12,41.09,41.12,8600.0,29.667,29.6886,29.667,29.6886,8600.0
2014-07-31 12:50:00,41.12,41.14,41.1,41.12,20600.0,29.6886,29.7031,29.6742,29.6886,20600.0
2014-07-31 12:55:00,41.11,41.14,41.11,41.12,9600.0,29.6814,29.7031,29.6814,29.6886,9600.0
2014-07-31 13:00:00,41.12,41.14,41.12,41.14,12200.0,29.6886,29.7031,29.6886,29.7031,12200.0
2014-07-31 13:05:00,41.15,41.16,41.14,41.16,11400.0,29.7103,29.7175,29.7031,29.7175,11400.0
2014-07-31 13:10:00,41.16,41.18,41.15,41.18,15400.0,29.7175,29.732,29.7103,29.732,15400.0
2014-07-31 13:15:00,41.18,41.19,41.14,41.17,19900.0,29.732,29.7392,29.7031,29.7247,19900.0
2014-07-31 13:20:00,41.17,41.17,41.13,41.13,16900.0,29.7247,29.7247,29.6959,29.6959,16900.0
2014-07-31 13:25:00,41.13,41.17,41.13,41.16,7100.0,29.6959,29.7247,29.6959,29.7175,7100.0
2014-07-31 13:30:00,41.16,41.19,41.16,41.19,12000.0,29.7175,29.7392,29.7175,29.7392,12000.0
2014-07-31 13:35:00,41.19,41.22,41.18,41.19,12800.0,29.7392,29.7608,29.732,29.7392,12800.0
2014-07-31 13:40:00,41.21,41.21,41.16,41.16,13100.0,29.7536,29.7536,29.7175,29.7175,13100.0
2014-07-31 13:45:00,41.17,41.19,41.16,41.19,10300.0,29.7247,29.7392,29.7175,29.7392,10300.0
2014-07-31 13:50:00,41.19,41.22,41.18,41.19,11600.0,29.7392,29.7608,29.732,29.7392,11600.0
2014-07-31 13:55:00,41.2,41.22,41.19,41.22,15000.0,29.7464,29.7608,29.7392,29.7608,15000.0
2014-07-31 14:00:00,41.22,41.23,41.2,41.2,13000.0,29.7608,29.7681,29.7464,29.7464,13000.0
2014-07-31 14:05:00,41.21,41.23,41.19,41.2,19400.0,29.7536,29.7681,29.7392,29.7464,19400.0
2014-07-31 14:10:00,41.2,41.21,41.19,41.2,15900.0,29.7464,29.7536,29.7392,29.7464,15900.0
2014-07-31 14:15:00,41.2,41.22,41.18,41.2,19900.0,29.7464,29.7608,29.732,29.7464,19900.0
2014-07-31 14:20:00,41.19,41.2,41.18,41.19,15900.0,29.7392,29.7464,29.732,29.7392,15900.0
2014-07-31 14:25:00,41.18,41.2,41.18,41.2,22300.0,29.732,29.7464,29.732,29.7464,22300.0
2014-07-31 14:30:00,41.2,41.2,41.18,41.18,12300.0,29.7464,29.7464,29.732,29.732,12300.0
2014-07-31 14:35:00,41.18,41.19,41.15,41.15,25700.0,29.732,29.7392,29.7103,29.7103,25700.0
2014-07-31 14:40:00,41.15,41.16,41.11,41.12,15100.0,29.7103,29.7175,29.6814,29.6886,15100.0
2014-07-31 14:45:00,41.13,41.13,41.07,41.1,20400.0,29.6959,29.6959,29.6525,29.6742,20400.0
2014-07-31 14:50:00,41.1,41.11,41.07,41.08,17700.0,29.6742,29.6814,29.6525,29.6598,17700.0
2014-07-31 14:55:00,41.08,41.1,41.06,41.07,20300.0,29.6598,29.6742,29.6453,29.6525,20300.0
2014-07-31 15:00:00,41.07,41.09,41.06,41.06,16400.0,29.6525,29.667,29.6453,29.6453,16400.0
2014-07-31 15:05:00,41.06,41.1,41.04,41.05,25300.0,29.6453,29.6742,29.6309,29.6381,25300.0
2014-07-31 15:10:00,41.04,41.05,41.0,41.0,43900.0,29.6309,29.6381,29.602,29.602,43900.0
2014-07-31 15:15:00,40.99,41.02,40.99,41.0,52800.0,29.5948,29.6164,29.5948,29.602,52800.0
2014-07-31 15:20:00,41.0,41.01,40.99,41.0,24700.0,29.602,29.6092,29.5948,29.602,24700.0
2014-07-31 15:25:00,41.01,41.02,40.98,41.02,45300.0,29.6092,29.6164,29.5876,29.6164,45300.0
2014-07-31 15:30:00,41.02,41.06,41.01,41.04,41600.0,29.6164,29.6453,29.6092,29.6309,41600.0
2014-07-31 15:35:00,41.03,41.06,41.03,41.05,13200.0,29.6237,29.6453,29.6237,29.6381,13200.0
2014-07-31 15:40:00,41.05,41.05,41.01,41.01,41700.0,29.6381,29.6381,29.6092,29.6092,41700.0
2014-07-31 15:45:00,41.01,41.01,40.97,40.99,49400.0,29.6092,29.6092,29.5803,29.5948,49400.0
2014-07-31 15:50:00,41.0,41.03,40.99,41.01,83200.0,29.602,29.6237,29.5948,29.6092,83200.0
2014-07-31 15:55:00,41.02,41.04,40.98,41.01,158900.0,29.6164,29.6309,29.5876,29.6092,158900.0
2014-08-01 09:30:00,40.98,41.07,40.88,41.07,60400.0,29.5876,29.6525,29.5154,29.6525,60400.0
2014-08-01 09:35:00,41.07,41.13,41.0,41.03,34800.0,29.6525,29.6959,29.602,29.6237,34800.0
2014-08-01 09:40:00,41.02,41.12,41.0,41.1,44500.0,29.6164,29.6886,29.602,29.6742,44500.0
2014-08-01 09:45:00,41.1,41.11,41.07,41.08,54500.0,29.6742,29.6814,29.6525,29.6598,54500.0
2014-08-01 09:50:00,41.09,41.12,41.06,41.09,26700.0,29.667,29.6886,29.6453,29.667,26700.0
2014-08-01 09:55:00,41.09,41.12,41.08,41.1,35300.0,29.667,29.6886,29.6598,29.6742,35300.0
2014-08-01 10:00:00,41.11,41.14,41.08,41.1,56100.0,29.6814,29.7031,29.6598,29.6742,56100.0
2014-08-01 10:05:00,41.1,41.13,41.09,41.1,58400.0,29.6742,29.6959,29.667,29.6742,58400.0
2014-08-01 10:10:00,41.1,41.11,41.09,41.1,35100.0,29.6742,29.6814,29.667,29.6742,35100.0
2014-08-01 10:15:00,41.1,41.12,41.09,41.1,35700.0,29.6742,29.6886,29.667,29.6742,35700.0
2014-08-01 10:20:00,41.1,41.13,41.09,41.13,23200.0,29.6742,29.6959,29.667,29.6959,23200.0
2014-08-01 10:25:00,41.13,41.14,41.11,41.12,20000.0,29.6959,29.7031,29.6814,29.6886,20000.0
2014-08-01 10:30:00,41.11,41.12,41.08,41.09,40400.0,29.6814,29.6886,29.6598,29.667,40400.0
2014-08-01 10:35:00,41.09,41.14,41.09,41.13,35100.0,29.667,29.7031,29.667,29.6959,35100.0
2014-08-01 10:40:00,41.13,41.14,41.11,41.12,38300.0,29.6959,29.7031,29.6814,29.6886,38300.0
2014-08-01 10:45:00,41.12,41.13,41.09,41.1,55800.0,29.6886,29.6959,29.667,29.6742,55800.0
2014-08-01 10:50:00,41.1,41.11,41.08,41.09,27600.0,29.6742,29.6814,29.6598,29.667,27600.0
2014-08-01 10:55:00,41.09,41.13,41.08,41.1,26400.0,29.667,29.6959,29.6598,29.6742,26400.0
2014-08-01 11:00:00,41.1,41.11,41.07,41.08,49100.0,29.6742,29.6814,29.6525,29.6598,49100.0
2014-08-01 11:05:00,41.08,41.11,41.08,41.09,31900.0,29.6598,29.6814,29.6598,29.667,31900.0
2014-08-01 11:10:00,41.09,41.12,41.08,41.11,42200.0,29.667,29.6886,29.6598,29.6814,42200.0
2014-08-01 11:15:00,41.1,41.13,41.1,41.11,25400.0,29.6742,29.6959,29.6742,29.6814,25400.0
2014-08-01 11:20:00,41.11,41.19,41.11,41.19,13800.0,29.6814,29.7392,29.6814,29.7392,13800.0
2014-08-01 11:25:00,41.2,41.21,41.17,41.18,50900.0,29.7464,29.7536,29.7247,29.732,50900.0
2014-08-01 11:30:00,41.18,41.19,41.12,41.15,23000.0,29.732,29.7392,29.6886,29.7103,23000.0
2014-08-01 11:35:00,41.15,41.16,41.14,41.15,28600.0,29.7103,29.7175,29.7031,29.7103,28600.0
2014-08-01 11:40:00,41.15,41.16,41.14,41.15,27800.0,29.7103,29.7175,29.7031,29.7103,27800.0
2014-08-01 11:45:00,41.15,41.16,41.13,41.13,19700.0,29.7103,29.7175,29.6959,29.6959,19700.0
2014-08-01 11:50:00,41.13,41.13,41.08,41.11,19400.0,29.6959,29.6959,29.6598,29.6814,19400.0
2014-08-01 11:55:00,41.11,41.13,41.1,41.12,21800.0,29.6814,29.6959,29.6742,29.6886,21800.0
2014-08-01 12:00:00,41.13,41.15,41.11,41.15,22800.0,29.6959,29.7103,29.6814,29.7103,22800.0
2014-08-01 12:05:00,41.15,41.16,41.13,41.15,39600.0,29.7103,29.7175,29.6959,29.7103,39600.0
2014-08-01 12:10:00,41.16,41.16,41.14,41.16,35200.0,29.7175,29.7175,29.7031,29.7175,35200.0
2014-08-01 12:15:00,41.15,41.18,41.14,41.14,37200.0,29.7103,29.732,29.7031,29.7031,37200.0
2014-08-01 12:20:00,41.15,41.16,41.14,41.16,17300.0,29.7103,29.7175,29.7031,29.7175,17300.0
2014-08-01 12:25:00,41.17,41.17,41.12,41.13,19300.0,29.7247,29.7247,29.6886,29.6959,19300.0
2014-08-01 12:30:00,41.13,41.15,41.12,41.12,7700.0,29.6959,29.7103,29.6886,29.6886,7700.0
2014-08-01 12:35:00,41.12,41.12,41.08,41.1,17800.0,29.6886,29.6886,29.6598,29.6742,17800.0
2014-08-01 12:40:00,41.1,41.12,41.09,41.1,23200.0,29.6742,29.6886,29.667,29.6742,23200.0
2014-08-01 12:45:00,41.1,41.11,41.06,41.06,34200.0,29.6742,29.6814,29.6453,29.6453,34200.0
2014-08-01 12:50:00,41.06,41.07,41.03,41.05,16600.0,29.6453,29.6525,29.6237,29.6381,16600.0
2014-08-01 12:55:00,41.04,41.08,41.03,41.03,12700.0,29.6309,29.6598,29.6237,29.6237,12700.0
2014-08-01 13:00:00,41.03,41.06,41.03,41.03,27300.0,29.6237,29.6453,29.6237,29.6237,27300.0
2014-08-01 13:05:00,41.05,41.05,41.02,41.03,18400.0,29.6381,29.6381,29.6164,29.6237,18400.0
2014-08-01 13:10:00,41.03,41.05,41.02,41.03,8000.0,29.6237,29.6381,29.6164,29.6237,8000.0
2014-08-01 13:15:00,41.03,41.06,41.02,41.05,20300.0,29.6237,29.6453,29.6164,29.6381,20300.0
2014-08-01 13:20:00,41.04,41.06,41.03,41.05,19900.0,29.6309,29.6453,29.6237,29.6381,19900.0
2014-08-01 13:25:00,41.05,41.14,41.05,41.14,12300.0,29.6381,29.7031,29.6381,29.7031,12300.0
2014-08-01 13:30:00,41.15,41.15,41.09,41.1,18100.0,29.7103,29.7103,29.667,29.6742,18100.0
2014-08-01 13:35:00,41.09,41.12,41.08,41.12,10900.0,29.667,29.6886,29.6598,29.6886,10900.0
2014-08-01 13:40:00,41.12,41.13,41.07,41.08,11300.0,29.6886,29.6959,29.6525,29.6598,11300.0
2014-08-01 13:45:00,41.08,41.11,41.07,41.09,12900.0,29.6598,29.6814,29.6525,29.667,12900.0
2014-08-01 13:50:00,41.09,41.09,41.05,41.07,15900.0,29.667,29.667,29.6381,29.6525,15900.0
2014-08-01 13:55:00,41.08,41.1,41.04,41.08,18700.0,29.6598,29.6742,29.6309,29.6598,18700.0
2014-08-01 14:00:00,41.09,41.1,41.05,41.05,15400.0,29.667,29.6742,29.6381,29.6381,15400.0
2014-08-01 14:05:00,41.05,41.1,41.04,41.1,19900.0,29.6381,29.6742,29.6309,29.6742,19900.0
2014-08-01 14:10:00,41.09,41.09,41.06,41.06,13900.0,29.667,29.667,29.6453,29.6453,13900.0
2014-08-01 14:15:00,41.07,41.1,41.03,41.09,43400.0,29.6525,29.6742,29.6237,29.667,43400.0
2014-08-01 14:20:00,41.1,41.1,41.05,41.05,7200.0,29.6742,29.6742,29.6381,29.6381,7200.0
2014-08-01 14:25:00,41.05,41.06,41.04,41.06,30600.0,29.6381,29.6453,29.6309,29.6453,30600.0
2014-08-01 14:30:00,41.06,41.08,41.05,41.05,13600.0,29.6453,29.6598,29.6381,29.6381,13600.0
2014-08-01 14:35:00,41.05,41.15,41.05,41.15,28600.0,29.6381,29.7103,29.6381,29.7103,28600.0
2014-08-01 14:40:00,41.16,41.16,41.12,41.14,10000.0,29.7175,29.7175,29.6886,29.7031,10000.0
2014-08-01 14:45:00,41.13,41.13,41.07,41.07,20400.0,29.6959,29.6959,29.6525,29.6525,20400.0
2014-08-01 14:50:00,41.08,41.08,41.05,41.05,11400.0,29.6598,29.6598,29.6381,29.6381,11400.0
2014-08-01 14:55:00,41.05,41.1,41.05,41.08,23100.0,29.6381,29.6742,29.6381,29.6598,23100.0
2014-08-01 15:00:00,41.08,41.08,41.04,41.06,13300.0,29.6598,29.6598,29.6309,29.6453,13300.0
2014-08-01 15:05:00,41.07,41.09,41.05,41.05,14100.0,29.6525,29.667,29.6381,29.6381,14100.0
2014-08-01 15:10:00,41.06,41.07,41.04,41.05,10400.0,29.6453,29.6525,29.6309,29.6381,10400.0
2014-08-01 15:15:00,41.05,41.09,41.04,41.05,22000.0,29.6381,29.667,29.6309,29.6381,22000.0
2014-08-01 15:20:00,41.06,41.09,41.05,41.06,24600.0,29.6453,29.667,29.6381,29.6453,24600.0
2014-08-01 15:25:00,41.05,41.06,41.04,41.05,14300.0,29.6381,29.6453,29.6309,29.6381,14300.0
2014-08-01 15:30:00,41.05,41.05,41.02,41.04,23300.0,29.6381,29.6381,29.6164,29.6309,23300.0
2014-08-01 15:35:00,41.04,41.08,41.03,41.08,24700.0,29.6309,29.6598,29.6237,29.6598,24700.0
2014-08-01 15:40:00,41.08,41.08,41.06,41.07,11300.0,29.6598,29.6598,29.6453,29.6525,11300.0
2014-08-01 15:45:00,41.07,41.07,41.03,41.05,44800.0,29.6525,29.6525,29.6237,29.6381,44800.0
2014-08-01 15:50:00,41.06,41.06,41.01,41.05,63400.0,29.6453,29.6453,29.6092,29.6381,63400.0
2014-08-01 15:55:00,41.05,41.07,41.01,41.02,116300.0,29.6381,29.6525,29.6092,29.6164,116300.0
2014-08-04 09:30:00,40.97,41.13,40.64,40.69,206800.0,29.5803,29.6959,29.3421,29.3782,206800.0
2014-08-04 09:35:00,40.7,40.77,40.65,40.67,33900.0,29.3854,29.4359,29.3493,29.3637,33900.0
2014-08-04 09:40:00,40.69,40.69,40.49,40.49,79800.0,29.3782,29.3782,29.2338,29.2338,79800.0
2014-08-04 09:45:00,40.49,40.58,40.47,40.55,64500.0,29.2338,29.2988,29.2193,29.2771,64500.0
2014-08-04 09:50:00,40.55,40.55,40.39,40.41,90000.0,29.2771,29.2771,29.1616,29.176,90000.0
2014-08-04 09:55:00,40.41,40.41,40.34,40.4,65700.0,29.176,29.176,29.1255,29.1688,65700.0
2014-08-04 10:00:00,40.4,40.47,40.34,40.46,82200.0,29.1688,29.2193,29.1255,29.2121,82200.0
2014-08-04 10:05:00,40.46,40.58,40.45,40.55,94900.0,29.2121,29.2988,29.2049,29.2771,94900.0
2014-08-04 10:10:00,40.56,40.57,40.45,40.47,37900.0,29.2843,29.2915,29.2049,29.2193,37900.0
2014-08-04 10:15:00,40.47,40.48,40.41,40.42,44400.0,29.2193,29.2266,29.176,29.1832,44400.0
2014-08-04 10:20:00,40.42,40.46,40.4,40.4,26900.0,29.1832,29.2121,29.1688,29.1688,26900.0
2014-08-04 10:25:00,40.4,40.41,40.36,40.37,36700.0,29.1688,29.176,29.1399,29.1471,36700.0
2014-08-04 10:30:00,40.37,40.38,40.23,40.23,48800.0,29.1471,29.1544,29.0461,29.0461,48800.0
2014-08-04 10:35:00,40.24,40.26,40.2,40.26,40600.0,29.0533,29.0677,29.0244,29.0677,40600.0
2014-08-04 10:40:00,40.25,40.28,40.22,40.22,67400.0,29.0605,29.0822,29.0388,29.0388,67400.0
2014-08-04 10:45:00,40.22,40.29,40.18,40.28,57000.0,29.0388,29.0894,29.01,29.0822,57000.0
2014-08-04 10:50:00,40.28,40.33,40.26,40.33,45500.0,29.0822,29.1183,29.0677,29.1183,45500.0
2014-08-04 10:55:00,40.34,40.35,40.25,40.29,72100.0,29.1255,29.1327,29.0605,29.0894,72100.0
2014-08-04 11:00:00,40.28,40.31,40.26,40.27,28100.0,29.0822,29.1038,29.0677,29.0749,28100.0
2014-08-04 11:05:00,40.28,40.3,40.25,40.29,41300.0,29.0822,29.0966,29.0605,29.0894,41300.0
2014-08-04 11:10:00,40.3,40.3,40.27,40.28,48600.0,29.0966,29.0966,29.0749,29.0822,48600.0
2014-08-04 11:15:00,40.28,40.3,40.25,40.26,23500.0,29.0822,29.0966,29.0605,29.0677,23500.0
2014-08-04 11:20:00,40.27,40.33,40.25,40.31,29700.0,29.0749,29.1183,29.0605,29.1038,29700.0
2014-08-04 11:25:00,40.32,40.34,40.29,40.32,40100.0,29.111,29.1255,29.0894,29.111,40100.0
2014-08-04 11:30:00,40.32,40.32,40.24,40.24,58300.0,29.111,29.111,29.0533,29.0533,58300.0
2014-08-04 11:35:00,40.25,40.25,40.2,40.21,42600.0,29.0605,29.0605,29.0244,29.0316,42600.0
2014-08-04 11:40:00,40.22,40.23,40.14,40.16,39500.0,29.0388,29.0461,28.9811,28.9955,39500.0
2014-08-04 11:45:00,40.14,40.16,40.1,40.1,48100.0,28.9811,28.9955,28.9522,28.9522,48100.0
2014-08-04 11:50:00,40.11,40.14,40.1,40.13,24100.0,28.9594,28.9811,28.9522,28.9739,24100.0
2014-08-04 11:55:00,40.14,40.19,40.14,40.19,43400.0,28.9811,29.0172,28.9811,29.0172,43400.0
2014-08-04 12:00:00,40.2,40.22,40.18,40.18,42900.0,29.0244,29.0388,29.01,29.01,42900.0
2014-08-04 12:05:00,40.19,40.22,40.19,40.22,27900.0,29.0172,29.0388,29.0172,29.0388,27900.0
2014-08-04 12:10:00,40.22,40.31,40.21,40.3,18100.0,29.0388,29.1038,29.0316,29.0966,18100.0
2014-08-04 12:15:00,40.3,40.44,40.3,40.44,39600.0,29.0966,29.1977,29.0966,29.1977,39600.0
2014-08-04 12:20:00,40.44,40.5,40.42,40.5,52900.0,29.1977,29.241,29.1832,29.241,52900.0
2014-08-04 12:25:00,40.51,40.55,40.46,40.55,72500.0,29.2482,29.2771,29.2121,29.2771,72500.0
2014-08-04 12:30:00,40.54,40.65,40.54,40.63,84900.0,29.2699,29.3493,29.2699,29.3349,84900.0
2014-08-04 12:35:00,40.62,40.62,40.51,40.52,32000.0,29.3276,29.3276,29.2482,29.2554,32000.0
2014-08-04 12:40:00,40.52,40.56,40.52,40.54,14400.0,29.2554,29.2843,29.2554,29.2699,14400.0
2014-08-04 12:45:00,40.54,40.55,40.47,40.48,38600.0,29.2699,29.2771,29.2193,29.2266,38600.0
2014-08-04 12:50:00,40.48,40.51,40.48,40.51,36400.0,29.2266,29.2482,29.2266,29.2482,36400.0
2014-08-04 12:55:00,40.5,40.52,40.5,40.51,10300.0,29.241,29.2554,29.241,29.2482,10300.0
2014-08-04 13:00:00,40.5,40.57,40.5,40.56,30600.0,29.241,29.2915,29.241,29.2843,30600.0
2014-08-04 13:05:00,40.57,40.59,40.56,40.59,10300.0,29.2915,29.306,29.2843,29.306,10300.0
2014-08-04 13:10:00,40.59,40.59,40.57,40.58,33600.0,29.306,29.306,29.2915,29.2988,33600.0
2014-08-04 13:15:00,40.57,40.64,40.57,40.61,29100.0,29.2915,29.3421,29.2915,29.3204,29100.0
2014-08-04 13:20:00,40.6,40.64,40.6,40.61,26000.0,29.3132,29.3421,29.3132,29.3204,26000.0
2014-08-04 13:25:00,40.61,40.62,40.57,40.57,41300.0,29.3204,29.3276,29.2915,29.2915,41300.0
2014-08-04 13:30:00,40.58,40.61,40.56,40.58,30200.0,29.2988,29.3204,29.2843,29.2988,30200.0
2014-08-04 13:35:00,40.59,40.59,40.56,40.58,30700.0,29.306,29.306,29.2843,29.2988,30700.0
2014-08-04 13:40:00,40.57,40.62,40.56,40.61,40300.0,29.2915,29.3276,29.2843,29.3204,40300.0
2014-08-04 13:45:00,40.61,40.64,40.57,40.62,36000.0,29.3204,29.3421,29.2915,29.3276,36000.0
2014-08-04 13:50:00,40.62,40.66,40.62,40.63,41500.0,29.3276,29.3565,29.3276,29.3349,41500.0
2014-08-04 13:55:00,40.63,40.66,40.6,40.64,49900.0,29.3349,29.3565,29.3132,29.3421,49900.0
2014-08-04 14:00:00,40.65,40.68,40.65,40.68,47800.0,29.3493,29.371,29.3493,29.371,47800.0
2014-08-04 14:05:00,40.68,40.7,40.67,40.68,54000.0,29.371,29.3854,29.3637,29.371,54000.0
2014-08-04 14:10:00,40.69,40.7,40.65,40.69,36800.0,29.3782,29.3854,29.3493,29.3782,36800.0
2014-08-04 14:15:00,40.68,40.73,40.68,40.72,18900.0,29.371,29.4071,29.371,29.3998,18900.0
2014-08-04 14:20:00,40.73,40.75,40.71,40.75,33500.0,29.4071,29.4215,29.3926,29.4215,33500.0
2014-08-04 14:25:00,40.75,40.81,40.74,40.81,35900.0,29.4215,29.4648,29.4143,29.4648,35900.0
2014-08-04 14:30:00,40.8,40.81,40.8,40.81,20800.0,29.4576,29.4648,29.4576,29.4648,20800.0
2014-08-04 14:35:00,40.8,40.86,40.8,40.86,40600.0,29.4576,29.5009,29.4576,29.5009,40600.0
2014-08-04 14:40:00,40.86,40.89,40.85,40.89,16200.0,29.5009,29.5226,29.4937,29.5226,16200.0
2014-08-04 14:45:00,40.89,40.9,40.86,40.88,29300.0,29.5226,29.5298,29.5009,29.5154,29300.0
2014-08-04 14:50:00,40.88,40.89,40.87,40.87,16200.0,29.5154,29.5226,29.5081,29.5081,16200.0
2014-08-04 14:55:00,40.87,40.89,40.86,40.89,28200.0,29.5081,29.5226,29.5009,29.5226,28200.0
2014-08-04 15:00:00,40.87,40.9,40.86,40.86,23200.0,29.5081,29.5298,29.5009,29.5009,23200.0
2014-08-04 15:05:00,40.87,40.87,40.83,40.86,21300.0,29.5081,29.5081,29.4793,29.5009,21300.0
2014-08-04 15:10:00,40.86,40.9,40.86,40.9,19900.0,29.5009,29.5298,29.5009,29.5298,19900.0
2014-08-04 15:15:00,40.9,40.93,40.89,40.93,36200.0,29.5298,29.5515,29.5226,29.5515,36200.0
2014-08-04 15:20:00,40.92,40.93,40.89,40.9,57500.0,29.5442,29.5515,29.5226,29.5298,57500.0
2014-08-04 15:25:00,40.91,40.92,40.9,40.9,36100.0,29.537,29.5442,29.5298,29.5298,36100.0
2014-08-04 15:30:00,40.91,40.96,40.9,40.95,52800.0,29.537,29.5731,29.5298,29.5659,52800.0
2014-08-04 15:35:00,40.95,40.98,40.94,40.98,33800.0,29.5659,29.5876,29.5587,29.5876,33800.0
2014-08-04 15:40:00,40.98,41.02,40.97,41.02,74200.0,29.5876,29.6164,29.5803,29.6164,74200.0
2014-08-04 15:45:00,41.02,41.03,41.0,41.01,61800.0,29.6164,29.6237,29.602,29.6092,61800.0
2014-08-04 15:50:00,41.0,41.0,40.91,40.91,144600.0,29.602,29.602,29.537,29.537,144600.0
2014-08-04 15:55:00,40.92,40.92,40.86,40.86,133800.0,29.5442,29.5442,29.5009,29.5009,133800.0
2014-08-05 09:30:00,40.37,40.78,40.37,40.66,54700.0,29.1471,29.4432,29.1471,29.3565,54700.0
2014-08-05 09:35:00,40.64,40.65,40.55,40.61,15900.0,29.3421,29.3493,29.2771,29.3204,15900.0
2014-08-05 09:40:00,40.63,40.75,40.63,40.69,41300.0,29.3349,29.4215,29.3349,29.3782,41300.0
2014-08-05 09:45:00,40.69,40.75,40.6,40.61,36900.0,29.3782,29.4215,29.3132,29.3204,36900.0
2014-08-05 09:50:00,40.61,40.62,40.56,40.58,19700.0,29.3204,29.3276,29.2843,29.2988,19700.0
2014-08-05 09:55:00,40.57,40.65,40.56,40.58,21200.0,29.2915,29.3493,29.2843,29.2988,21200.0
2014-08-05 10:00:00,40.58,40.59,40.51,40.52,20700.0,29.2988,29.306,29.2482,29.2554,20700.0
2014-08-05 10:05:00,40.52,40.56,40.51,40.54,12400.0,29.2554,29.2843,29.2482,29.2699,12400.0
2014-08-05 10:10:00,40.54,40.62,40.54,40.59,17800.0,29.2699,29.3276,29.2699,29.306,17800.0
2014-08-05 10:15:00,40.58,40.63,40.55,40.59,16700.0,29.2988,29.3349,29.2771,29.306,16700.0
2014-08-05 10:20:00,40.59,40.7,40.59,40.7,9400.0,29.306,29.3854,29.306,29.3854,9400.0
2014-08-05 10:25:00,40.7,40.76,40.66,40.76,22900.0,29.3854,29.4287,29.3565,29.4287,22900.0
2014-08-05 10:30:00,40.76,40.83,40.72,40.77,39300.0,29.4287,29.4793,29.3998,29.4359,39300.0
2014-08-05 10:35:00,40.76,40.77,40.73,40.76,22000.0,29.4287,29.4359,29.4071,29.4287,22000.0
2014-08-05 10:40:00,40.75,40.75,40.66,40.67,33100.0,29.4215,29.4215,29.3565,29.3637,33100.0
2014-08-05 10:45:00,40.67,40.73,40.67,40.73,21900.0,29.3637,29.4071,29.3637,29.4071,21900.0
2014-08-05 10:50:00,40.73,40.74,40.67,40.7,29000.0,29.4071,29.4143,29.3637,29.3854,29000.0
2014-08-05 10:55:00,40.7,40.75,40.65,40.65,30700.0,29.3854,29.4215,29.3493,29.3493,30700.0
2014-08-05 11:00:00,40.66,40.67,40.62,40.66,25800.0,29.3565,29.3637,29.3276,29.3565,25800.0
2014-08-05 11:05:00,40.66,40.66,40.61,40.61,22000.0,29.3565,29.3565,29.3204,29.3204,22000.0
2014-08-05 11:10:00,40.62,40.74,40.61,40.73,28500.0,29.3276,29.4143,29.3204,29.4071,28500.0
2014-08-05 11:15:00,40.73,40.77,40.72,40.77,16300.0,29.4071,29.4359,29.3998,29.4359,16300.0
2014-08-05 11:20:00,40.77,40.81,40.76,40.77,24000.0,29.4359,29.4648,29.4287,29.4359,24000.0
2014-08-05 11:25:00,40.77,40.79,40.76,40.77,16400.0,29.4359,29.4504,29.4287,29.4359,16400.0
2014-08-05 11:30:00,40.77,40.81,40.76,40.76,28300.0,29.4359,29.4648,29.4287,29.4287,28300.0
2014-08-05 11:35:00,40.77,40.82,40.77,40.81,10900.0,29.4359,29.472,29.4359,29.4648,10900.0
2014-08-05 11:40:00,40.8,40.84,40.79,40.82,11100.0,29.4576,29.4865,29.4504,29.472,11100.0
2014-08-05 11:45:00,40.82,40.82,40.73,40.73,30100.0,29.472,29.472,29.4071,29.4071,30100.0
2014-08-05 11:50:00,40.73,40.77,40.73,40.76,12100.0,29.4071,29.4359,29.4071,29.4287,12100.0
2014-08-05 11:55:00,40.75,40.76,40.7,40.72,11900.0,29.4215,29.4287,29.3854,29.3998,11900.0
2014-08-05 12:00:00,40.72,40.74,40.7,40.71,12000.0,29.3998,29.4143,29.3854,29.3926,12000.0
2014-08-05 12:05:00,40.71,40.71,40.65,40.7,12900.0,29.3926,29.3926,29.3493,29.3854,12900.0
2014-08-05 12:10:00,40.69,40.71,40.69,40.7,10900.0,29.3782,29.3926,29.3782,29.3854,10900.0
2014-08-05 12:15:00,40.7,40.73,40.69,40.73,10900.0,29.3854,29.4071,29.3782,29.4071,10900.0
2014-08-05 12:20:00,40.73,40.73,40.65,40.65,14000.0,29.4071,29.4071,29.3493,29.3493,14000.0
2014-08-05 12:25:00,40.66,40.72,40.66,40.72,11300.0,29.3565,29.3998,29.3565,29.3998,11300.0
2014-08-05 12:30:00,40.73,40.74,40.71,40.74,13900.0,29.4071,29.4143,29.3926,29.4143,13900.0
2014-08-05 12:35:00,40.73,40.74,40.68,40.69,9500.0,29.4071,29.4143,29.371,29.3782,9500.0
2014-08-05 12:40:00,40.7,40.72,40.66,40.7,11200.0,29.3854,29.3998,29.3565,29.3854,11200.0
2014-08-05 12:45:00,40.7,40.74,40.69,40.71,10600.0,29.3854,29.4143,29.3782,29.3926,10600.0
2014-08-05 12:50:00,40.72,40.74,40.69,40.7,23500.0,29.3998,29.4143,29.3782,29.3854,23500.0
2014-08-05 12:55:00,40.7,40.73,40.69,40.71,11400.0,29.3854,29.4071,29.3782,29.3926,11400.0
2014-08-05 13:00:00,40.72,40.74,40.7,40.71,13300.0,29.3998,29.4143,29.3854,29.3926,13300.0
2014-08-05 13:05:00,40.71,40.78,40.71,40.76,13500.0,29.3926,29.4432,29.3926,29.4287,13500.0
2014-08-05 13:10:00,40.75,40.77,40.74,40.77,8000.0,29.4215,29.4359,29.4143,29.4359,8000.0
2014-08-05 13:15:00,40.77,40.8,40.76,40.8,13100.0,29.4359,29.4576,29.4287,29.4576,13100.0
2014-08-05 13:20:00,40.8,40.8,40.71,40.73,20800.0,29.4576,29.4576,29.3926,29.4071,20800.0
2014-08-05 13:25:00,40.73,40.75,40.71,40.71,19800.0,29.4071,29.4215,29.3926,29.3926,19800.0
2014-08-05 13:30:00,40.71,40.71,40.67,40.67,13400.0,29.3926,29.3926,29.3637,29.3637,13400.0
2014-08-05 13:35:00,40.67,40.67,40.51,40.51,15600.0,29.3637,29.3637,29.2482,29.2482,15600.0
2014-08-05 13:40:00,40.51,40.55,40.42,40.44,38100.0,29.2482,29.2771,29.1832,29.1977,38100.0
2014-08-05 13:45:00,40.43,40.5,40.43,40.47,17000.0,29.1905,29.241,29.1905,29.2193,17000.0
2014-08-05 13:50:00,40.46,40.49,40.42,40.48,26300.0,29.2121,29.2338,29.1832,29.2266,26300.0
2014-08-05 13:55:00,40.49,40.52,40.45,40.45,18600.0,29.2338,29.2554,29.2049,29.2049,18600.0
2014-08-05 14:00:00,40.45,40.48,40.43,40.45,22500.0,29.2049,29.2266,29.1905,29.2049,22500.0
2014-08-05 14:05:00,40.44,40.47,40.39,40.41,24100.0,29.1977,29.2193,29.1616,29.176,24100.0
2014-08-05 14:10:00,40.42,40.51,40.42,40.5,18700.0,29.1832,29.2482,29.1832,29.241,18700.0
2014-08-05 14:15:00,40.52,40.53,40.47,40.5,16400.0,29.2554,29.2627,29.2193,29.241,16400.0
2014-08-05 14:20:00,40.5,40.54,40.49,40.5,16300.0,29.241,29.2699,29.2338,29.241,16300.0
2014-08-05 14:25:00,40.5,40.55,40.47,40.54,20000.0,29.241,29.2771,29.2193,29.2699,20000.0
2014-08-05 14:30:00,40.55,40.61,40.55,40.57,21600.0,29.2771,29.3204,29.2771,29.2915,21600.0
2014-08-05 14:35:00,40.58,40.61,40.57,40.58,19700.0,29.2988,29.3204,29.2915,29.2988,19700.0
2014-08-05 14:40:00,40.58,40.61,40.57,40.58,27000.0,29.2988,29.3204,29.2915,29.2988,27000.0
2014-08-05 14:45:00,40.59,40.62,40.57,40.6,17000.0,29.306,29.3276,29.2915,29.3132,17000.0
2014-08-05 14:50:00,40.6,40.62,40.56,40.61,23700.0,29.3132,29.3276,29.2843,29.3204,23700.0
2014-08-05 14:55:00,40.61,40.62,40.57,40.59,21300.0,29.3204,29.3276,29.2915,29.306,21300.0
2014-08-05 15:00:00,40.59,40.59,40.54,40.54,26000.0,29.306,29.306,29.2699,29.2699,26000.0
2014-08-05 15:05:00,40.53,40.59,40.53,40.57,40200.0,29.2627,29.306,29.2627,29.2915,40200.0
2014-08-05 15:10:00,40.57,40.59,40.53,40.57,24200.0,29.2915,29.306,29.2627,29.2915,24200.0
2014-08-05 15:15:00,40.57,40.62,40.55,40.62,25800.0,29.2915,29.3276,29.2771,29.3276,25800.0
2014-08-05 15:20:00,40.61,40.64,40.59,40.61,24500.0,29.3204,29.3421,29.306,29.3204,24500.0
2014-08-05 15:25:00,40.61,40.62,40.57,40.57,26100.0,29.3204,29.3276,29.2915,29.2915,26100.0
2014-08-05 15:30:00,40.58,40.65,40.58,40.62,29000.0,29.2988,29.3493,29.2988,29.3276,29000.0
2014-08-05 15:35:00,40.62,40.66,40.62,40.62,23500.0,29.3276,29.3565,29.3276,29.3276,23500.0
2014-08-05 15:40:00,40.62,40.63,40.61,40.62,31300.0,29.3276,29.3349,29.3204,29.3276,31300.0
2014-08-05 15:45:00,40.63,40.64,40.61,40.63,45600.0,29.3349,29.3421,29.3204,29.3349,45600.0
2014-08-05 15:50:00,40.62,40.62,40.55,40.57,107500.0,29.3276,29.3276,29.2771,29.2915,107500.0
2014-08-05 15:55:00,40.57,40.61,40.51,40.53,310700.0,29.2915,29.3204,29.2482,29.2627,310700.0
2014-08-06 09:30:00,40.41,40.46,40.21,40.31,34000.0,29.176,29.2121,29.0316,29.1038,34000.0
2014-08-06 09:35:00,40.33,40.4,40.31,40.31,21600.0,29.1183,29.1688,29.1038,29.1038,21600.0
2014-08-06 09:40:00,40.31,40.42,40.3,40.42,7000.0,29.1038,29.1832,29.0966,29.1832,7000.0
2014-08-06 09:45:00,40.42,40.42,40.3,40.36,21600.0,29.1832,29.1832,29.0966,29.1399,21600.0
2014-08-06 09:50:00,40.37,40.41,40.35,40.4,6600.0,29.1471,29.176,29.1327,29.1688,6600.0
2014-08-06 09:55:00,40.41,40.41,40.35,40.38,9400.0,29.176,29.176,29.1327,29.1544,9400.0
2014-08-06 10:00:00,40.39,40.48,40.39,40.48,7600.0,29.1616,29.2266,29.1616,29.2266,7600.0
2014-08-06 10:05:00,40.48,40.49,40.42,40.44,9700.0,29.2266,29.2338,29.1832,29.1977,9700.0
2014-08-06 10:10:00,40.45,40.46,40.4,40.4,13700.0,29.2049,29.2121,29.1688,29.1688,13700.0
2014-08-06 10:15:00,40.42,40.44,40.36,40.39,14300.0,29.1832,29.1977,29.1399,29.1616,14300.0
2014-08-06 10:20:00,40.39,40.45,40.38,40.45,23800.0,29.1616,29.2049,29.1544,29.2049,23800.0
2014-08-06 10:25:00,40.44,40.49,40.41,40.49,19800.0,29.1977,29.2338,29.176,29.2338,19800.0
2014-08-06 10:30:00,40.5,40.54,40.5,40.52,39400.0,29.241,29.2699,29.241,29.2554,39400.0
2014-08-06 10:35:00,40.53,40.57,40.53,40.55,25000.0,29.2627,29.2915,29.2627,29.2771,25000.0
2014-08-06 10:40:00,40.55,40.56,40.51,40.54,14200.0,29.2771,29.2843,29.2482,29.2699,14200.0
2014-08-06 10:45:00,40.53,40.56,40.51,40.53,6500.0,29.2627,29.2843,29.2482,29.2627,6500.0
2014-08-06 10:50:00,40.52,40.56,40.52,40.56,12300.0,29.2554,29.2843,29.2554,29.2843,12300.0
2014-08-06 10:55:00,40.57,40.65,40.56,40.63,12900.0,29.2915,29.3493,29.2843,29.3349,12900.0
2014-08-06 11:00:00,40.62,40.64,40.6,40.6,13200.0,29.3276,29.3421,29.3132,29.3132,13200.0
2014-08-06 11:05:00,40.6,40.64,40.58,40.58,8000.0,29.3132,29.3421,29.2988,29.2988,8000.0
2014-08-06 11:10:00,40.59,40.59,40.55,40.55,7100.0,29.306,29.306,29.2771,29.2771,7100.0
2014-08-06 11:15:00,40.56,40.61,40.55,40.61,14100.0,29.2843,29.3204,29.2771,29.3204,14100.0
2014-08-06 11:20:00,40.61,40.64,40.6,40.63,10700.0,29.3204,29.3421,29.3132,29.3349,10700.0
2014-08-06 11:25:00,40.64,40.64,40.58,40.58,14900.0,29.3421,29.3421,29.2988,29.2988,14900.0
2014-08-06 11:30:00,40.58,40.64,40.57,40.64,13200.0,29.2988,29.3421,29.2915,29.3421,13200.0
2014-08-06 11:35:00,40.65,40.69,40.63,40.63,18200.0,29.3493,29.3782,29.3349,29.3349,18200.0
2014-08-06 11:40:00,40.63,40.71,40.63,40.71,21900.0,29.3349,29.3926,29.3349,29.3926,21900.0
2014-08-06 11:45:00,40.72,40.74,40.69,40.72,13100.0,29.3998,29.4143,29.3782,29.3998,13100.0
2014-08-06 11:50:00,40.71,40.73,40.7,40.7,13700.0,29.3926,29.4071,29.3854,29.3854,13700.0
2014-08-06 11:55:00,40.69,40.69,40.68,40.69,8600.0,29.3782,29.3782,29.371,29.3782,8600.0
2014-08-06 12:00:00,40.69,40.71,40.68,40.71,11900.0,29.3782,29.3926,29.371,29.3926,11900.0
2014-08-06 12:05:00,40.71,40.74,40.7,40.7,12800.0,29.3926,29.4143,29.3854,29.3854,12800.0
2014-08-06 12:10:00,40.7,40.71,40.69,40.69,8400.0,29.3854,29.3926,29.3782,29.3782,8400.0
2014-08-06 12:15:00,40.69,40.7,40.61,40.62,16700.0,29.3782,29.3854,29.3204,29.3276,16700.0
2014-08-06 12:20:00,40.61,40.63,40.59,40.62,22500.0,29.3204,29.3349,29.306,29.3276,22500.0
2014-08-06 12:25:00,40.61,40.61,40.58,40.6,9000.0,29.3204,29.3204,29.2988,29.3132,9000.0
2014-08-06 12:30:00,40.6,40.65,40.59,40.65,23200.0,29.3132,29.3493,29.306,29.3493,23200.0
2014-08-06 12:35:00,40.66,40.72,40.65,40.71,22900.0,29.3565,29.3998,29.3493,29.3926,22900.0
2014-08-06 12:40:00,40.71,40.74,40.7,40.74,13200.0,29.3926,29.4143,29.3854,29.4143,13200.0
2014-08-06 12:45:00,40.74,40.75,40.67,40.67,13500.0,29.4143,29.4215,29.3637,29.3637,13500.0
2014-08-06 12:50:00,40.67,40.71,40.67,40.7,15000.0,29.3637,29.3926,29.3637,29.3854,15000.0
2014-08-06 12:55:00,40.69,40.71,40.67,40.67,11700.0,29.3782,29.3926,29.3637,29.3637,11700.0
2014-08-06 13:00:00,40.68,40.68,40.63,40.63,11700.0,29.371,29.371,29.3349,29.3349,11700.0
2014-08-06 13:05:00,40.63,40.64,40.62,40.63,10300.0,29.3349,29.3421,29.3276,29.3349,10300.0
2014-08-06 13:10:00,40.64,40.67,40.64,40.67,7400.0,29.3421,29.3637,29.3421,29.3637,7400.0
2014-08-06 13:15:00,40.67,40.71,40.67,40.7,9800.0,29.3637,29.3926,29.3637,29.3854,9800.0
2014-08-06 13:20:00,40.7,40.7,40.64,40.65,16700.0,29.3854,29.3854,29.3421,29.3493,16700.0
2014-08-06 13:25:00,40.64,40.66,40.63,40.63,13300.0,29.3421,29.3565,29.3349,29.3349,13300.0
2014-08-06 13:30:00,40.64,40.65,40.62,40.65,10300.0,29.3421,29.3493,29.3276,29.3493,10300.0
2014-08-06 13:35:00,40.65,40.71,40.65,40.71,12500.0,29.3493,29.3926,29.3493,29.3926,12500.0
2014-08-06 13:40:00,40.72,40.72,40.7,40.7,9700.0,29.3998,29.3998,29.3854,29.3854,9700.0
2014-08-06 13:45:00,40.7,40.71,40.62,40.62,14600.0,29.3854,29.3926,29.3276,29.3276,14600.0
2014-08-06 13:50:00,40.63,40.63,40.59,40.61,10100.0,29.3349,29.3349,29.306,29.3204,10100.0
2014-08-06 13:55:00,40.6,40.62,40.59,40.6,13600.0,29.3132,29.3276,29.306,29.3132,13600.0
2014-08-06 14:00:00,40.6,40.62,40.57,40.62,19600.0,29.3132,29.3276,29.2915,29.3276,19600.0
2014-08-06 14:05:00,40.62,40.66,40.62,40.64,15900.0,29.3276,29.3565,29.3276,29.3421,15900.0
2014-08-06 14:10:00,40.64,40.67,40.63,40.67,13700.0,29.3421,29.3637,29.3349,29.3637,13700.0
2014-08-06 14:15:00,40.66,40.69,40.66,40.69,17400.0,29.3565,29.3782,29.3565,29.3782,17400.0
2014-08-06 14:20:00,40.69,40.71,40.69,40.7,10200.0,29.3782,29.3926,29.3782,29.3854,10200.0
2014-08-06 14:25:00,40.71,40.73,40.69,40.71,15500.0,29.3926,29.4071,29.3782,29.3926,15500.0
2014-08-06 14:30:00,40.7,40.7,40.65,40.66,15200.0,29.3854,29.3854,29.3493,29.3565,15200.0
2014-08-06 14:35:00,40.65,40.69,40.62,40.69,11200.0,29.3493,29.3782,29.3276,29.3782,11200.0
2014-08-06 14:40:00,40.68,40.73,40.67,40.72,14200.0,29.371,29.4071,29.3637,29.3998,14200.0
2014-08-06 14:45:00,40.72,40.72,40.68,40.68,18200.0,29.3998,29.3998,29.371,29.371,18200.0
2014-08-06 14:50:00,40.69,40.71,40.69,40.69,16200.0,29.3782,29.3926,29.3782,29.3782,16200.0
2014-08-06 14:55:00,40.69,40.7,40.68,40.68,16200.0,29.3782,29.3854,29.371,29.371,16200.0
2014-08-06 15:00:00,40.68,40.69,40.66,40.69,20400.0,29.371,29.3782,29.3565,29.3782,20400.0
2014-08-06 15:05:00,40.69,40.7,40.66,40.66,23700.0,29.3782,29.3854,29.3565,29.3565,23700.0
2014-08-06 15:10:00,40.66,40.67,40.64,40.66,19600.0,29.3565,29.3637,29.3421,29.3565,19600.0
2014-08-06 15:15:00,40.67,40.69,40.66,40.69,27100.0,29.3637,29.3782,29.3565,29.3782,27100.0
2014-08-06 15:20:00,40.69,40.7,40.68,40.7,18600.0,29.3782,29.3854,29.371,29.3854,18600.0
2014-08-06 15:25:00,40.7,40.73,40.68,40.69,18300.0,29.3854,29.4071,29.371,29.3782,18300.0
2014-08-06 15:30:00,40.68,40.68,40.65,40.66,35100.0,29.371,29.371,29.3493,29.3565,35100.0
2014-08-06 15:35:00,40.66,40.7,40.66,40.69,26400.0,29.3565,29.3854,29.3565,29.3782,26400.0
2014-08-06 15:40:00,40.68,40.72,40.68,40.71,22400.0,29.371,29.3998,29.371,29.3926,22400.0
2014-08-06 15:45:00,40.72,40.74,40.7,40.7,33600.0,29.3998,29.4143,29.3854,29.3854,33600.0
2014-08-06 15:50:00,40.71,40.73,40.69,40.69,38700.0,29.3926,29.4071,29.3782,29.3782,38700.0
2014-08-06 15:55:00,40.69,40.71,40.64,40.66,86900.0,29.3782,29.3926,29.3421,29.3565,86900.0
2014-08-07 09:30:00,40.73,40.85,40.66,40.77,53800.0,29.4071,29.4937,29.3565,29.4359,53800.0
2014-08-07 09:35:00,40.75,40.89,40.75,40.82,16100.0,29.4215,29.5226,29.4215,29.472,16100.0
2014-08-07 09:40:00,40.82,40.82,40.76,40.78,16500.0,29.472,29.472,29.4287,29.4432,16500.0
2014-08-07 09:45:00,40.77,40.81,40.72,40.73,13400.0,29.4359,29.4648,29.3998,29.4071,13400.0
2014-08-07 09:50:00,40.73,40.78,40.71,40.76,35200.0,29.4071,29.4432,29.3926,29.4287,35200.0
2014-08-07 09:55:00,40.76,40.78,40.69,40.7,19700.0,29.4287,29.4432,29.3782,29.3854,19700.0
2014-08-07 10:00:00,40.7,40.73,40.62,40.64,27900.0,29.3854,29.4071,29.3276,29.3421,27900.0
2014-08-07 10:05:00,40.61,40.68,40.6,40.63,17400.0,29.3204,29.371,29.3132,29.3349,17400.0
2014-08-07 10:10:00,40.63,40.66,40.6,40.62,24700.0,29.3349,29.3565,29.3132,29.3276,24700.0
2014-08-07 10:15:00,40.63,40.63,40.56,40.56,8500.0,29.3349,29.3349,29.2843,29.2843,8500.0
2014-08-07 10:20:00,40.56,40.59,40.56,40.57,6000.0,29.2843,29.306,29.2843,29.2915,6000.0
2014-08-07 10:25:00,40.58,40.61,40.57,40.6,5500.0,29.2988,29.3204,29.2915,29.3132,5500.0
2014-08-07 10:30:00,40.6,40.6,40.54,40.6,14300.0,29.3132,29.3132,29.2699,29.3132,14300.0
2014-08-07 10:35:00,40.59,40.63,40.59,40.6,5700.0,29.306,29.3349,29.306,29.3132,5700.0
2014-08-07 10:40:00,40.61,40.61,40.51,40.53,8400.0,29.3204,29.3204,29.2482,29.2627,8400.0
2014-08-07 10:45:00,40.53,40.57,40.46,40.48,27400.0,29.2627,29.2915,29.2121,29.2266,27400.0
2014-08-07 10:50:00,40.48,40.48,40.39,40.46,40300.0,29.2266,29.2266,29.1616,29.2121,40300.0
2014-08-07 10:55:00,40.45,40.48,40.44,40.46,14200.0,29.2049,29.2266,29.1977,29.2121,14200.0
2014-08-07 11:00:00,40.45,40.45,40.37,40.4,17400.0,29.2049,29.2049,29.1471,29.1688,17400.0
2014-08-07 11:05:00,40.39,40.4,40.34,40.38,15900.0,29.1616,29.1688,29.1255,29.1544,15900.0
2014-08-07 11:10:00,40.41,40.41,40.35,40.35,34100.0,29.176,29.176,29.1327,29.1327,34100.0
2014-08-07 11:15:00,40.35,40.4,40.34,40.39,11800.0,29.1327,29.1688,29.1255,29.1616,11800.0
2014-08-07 11:20:00,40.4,40.41,40.37,40.39,10200.0,29.1688,29.176,29.1471,29.1616,10200.0
2014-08-07 11:25:00,40.39,40.41,40.36,40.4,11600.0,29.1616,29.176,29.1399,29.1688,11600.0
2014-08-07 11:30:00,40.4,40.44,40.36,40.41,9300.0,29.1688,29.1977,29.1399,29.176,9300.0
2014-08-07 11:35:00,40.39,40.41,40.37,40.37,2700.0,29.1616,29.176,29.1471,29.1471,2700.0
2014-08-07 11:40:00,40.36,40.38,40.33,40.36,6600.0,29.1399,29.1544,29.1183,29.1399,6600.0
2014-08-07 11:45:00,40.36,40.36,40.27,40.34,30200.0,29.1399,29.1399,29.0749,29.1255,30200.0
2014-08-07 11:50:00,40.33,40.35,40.27,40.27,23500.0,29.1183,29.1327,29.0749,29.0749,23500.0
2014-08-07 11:55:00,40.27,40.35,40.27,40.34,39800.0,29.0749,29.1327,29.0749,29.1255,39800.0
2014-08-07 12:00:00,40.34,40.36,40.3,40.36,13300.0,29.1255,29.1399,29.0966,29.1399,13300.0
2014-08-07 12:05:00,40.36,40.4,40.35,40.4,7700.0,29.1399,29.1688,29.1327,29.1688,7700.0
2014-08-07 12:10:00,40.4,40.41,40.37,40.39,15500.0,29.1688,29.176,29.1471,29.1616,15500.0
2014-08-07 12:15:00,40.39,40.4,40.32,40.36,83600.0,29.1616,29.1688,29.111,29.1399,83600.0
2014-08-07 12:20:00,40.36,40.42,40.35,40.42,23500.0,29.1399,29.1832,29.1327,29.1832,23500.0
2014-08-07 12:25:00,40.42,40.43,40.39,40.39,22600.0,29.1832,29.1905,29.1616,29.1616,22600.0
2014-08-07 12:30:00,40.38,40.42,40.38,40.42,31800.0,29.1544,29.1832,29.1544,29.1832,31800.0
2014-08-07 12:35:00,40.41,40.41,40.35,40.37,24100.0,29.176,29.176,29.1327,29.1471,24100.0
2014-08-07 12:40:00,40.38,40.4,40.37,40.4,15100.0,29.1544,29.1688,29.1471,29.1688,15100.0
2014-08-07 12:45:00,40.4,40.4,40.38,40.4,3700.0,29.1688,29.1688,29.1544,29.1688,3700.0
2014-08-07 12:50:00,40.4,40.41,40.38,40.41,6400.0,29.1688,29.176,29.1544,29.176,6400.0
2014-08-07 12:55:00,40.41,40.42,40.39,40.4,8500.0,29.176,29.1832,29.1616,29.1688,8500.0
2014-08-07 13:00:00,40.4,40.47,40.4,40.46,13100.0,29.1688,29.2193,29.1688,29.2121,13100.0
2014-08-07 13:05:00,40.46,40.49,40.46,40.48,5500.0,29.2121,29.2338,29.2121,29.2266,5500.0
2014-08-07 13:10:00,40.48,40.5,40.47,40.5,14500.0,29.2266,29.241,29.2193,29.241,14500.0
2014-08-07 13:15:00,40.5,40.52,40.49,40.5,7500.0,29.241,29.2554,29.2338,29.241,7500.0
2014-08-07 13:20:00,40.49,40.5,40.48,40.5,8000.0,29.2338,29.241,29.2266,29.241,8000.0
2014-08-07 13:25:00,40.5,40.55,40.5,40.54,11200.0,29.241,29.2771,29.241,29.2699,11200.0
2014-08-07 13:30:00,40.54,40.57,40.54,40.57,6600.0,29.2699,29.2915,29.2699,29.2915,6600.0
2014-08-07 13:35:00,40.58,40.61,40.56,40.61,23200.0,29.2988,29.3204,29.2843,29.3204,23200.0
2014-08-07 13:40:00,40.6,40.62,40.6,40.61,11400.0,29.3132,29.3276,29.3132,29.3204,11400.0
2014-08-07 13:45:00,40.61,40.62,40.59,40.61,17900.0,29.3204,29.3276,29.306,29.3204,17900.0
2014-08-07 13:50:00,40.61,40.61,40.59,40.6,8800.0,29.3204,29.3204,29.306,29.3132,8800.0
2014-08-07 13:55:00,40.59,40.6,40.57,40.6,3900.0,29.306,29.3132,29.2915,29.3132,3900.0
2014-08-07 14:00:00,40.59,40.59,40.54,40.57,10700.0,29.306,29.306,29.2699,29.2915,10700.0
2014-08-07 14:05:00,40.57,40.6,40.55,40.59,19000.0,29.2915,29.3132,29.2771,29.306,19000.0
2014-08-07 14:10:00,40.6,40.6,40.58,40.6,7900.0,29.3132,29.3132,29.2988,29.3132,7900.0
2014-08-07 14:15:00,40.6,40.61,40.54,40.59,16900.0,29.3132,29.3204,29.2699,29.306,16900.0
2014-08-07 14:20:00,40.58,40.61,40.57,40.58,30000.0,29.2988,29.3204,29.2915,29.2988,30000.0
2014-08-07 14:25:00,40.57,40.59,40.56,40.56,7400.0,29.2915,29.306,29.2843,29.2843,7400.0
2014-08-07 14:30:00,40.56,40.56,40.52,40.52,15000.0,29.2843,29.2843,29.2554,29.2554,15000.0
2014-08-07 14:35:00,40.52,40.54,40.52,40.53,13200.0,29.2554,29.2699,29.2554,29.2627,13200.0
2014-08-07 14:40:00,40.54,40.56,40.53,40.54,22500.0,29.2699,29.2843,29.2627,29.2699,22500.0
2014-08-07 14:45:00,40.53,40.56,40.53,40.55,8600.0,29.2627,29.2843,29.2627,29.2771,8600.0
2014-08-07 14:50:00,40.54,40.59,40.54,40.58,18500.0,29.2699,29.306,29.2699,29.2988,18500.0
2014-08-07 14:55:00,40.58,40.58,40.52,40.52,21700.0,29.2988,29.2988,29.2554,29.2554,21700.0
2014-08-07 15:00:00,40.52,40.56,40.51,40.52,26100.0,29.2554,29.2843,29.2482,29.2554,26100.0
2014-08-07 15:05:00,40.52,40.57,40.47,40.48,82400.0,29.2554,29.2915,29.2193,29.2266,82400.0
2014-08-07 15:10:00,40.49,40.5,40.45,40.46,13900.0,29.2338,29.241,29.2049,29.2121,13900.0
2014-08-07 15:15:00,40.46,40.46,40.41,40.46,13000.0,29.2121,29.2121,29.176,29.2121,13000.0
2014-08-07 15:20:00,40.45,40.45,40.35,40.37,22400.0,29.2049,29.2049,29.1327,29.1471,22400.0
2014-08-07 15:25:00,40.38,40.42,40.36,40.41,16000.0,29.1544,29.1832,29.1399,29.176,16000.0
2014-08-07 15:30:00,40.42,40.43,40.38,40.41,16900.0,29.1832,29.1905,29.1544,29.176,16900.0
2014-08-07 15:35:00,40.41,40.43,40.37,40.43,20400.0,29.176,29.1905,29.1471,29.1905,20400.0
2014-08-07 15:40:00,40.43,40.45,40.41,40.44,30400.0,29.1905,29.2049,29.176,29.1977,30400.0
2014-08-07 15:45:00,40.44,40.44,40.4,40.42,17400.0,29.1977,29.1977,29.1688,29.1832,17400.0
2014-08-07 15:50:00,40.43,40.46,40.43,40.45,57200.0,29.1905,29.2121,29.1905,29.2049,57200.0
2014-08-07 15:55:00,40.44,40.48,40.44,40.45,83200.0,29.1977,29.2266,29.1977,29.2049,83200.0
2014-08-08 09:30:00,40.64,40.78,40.51,40.72,62700.0,29.3421,29.4432,29.2482,29.3998,62700.0
2014-08-08 09:35:00,40.74,40.82,40.72,40.82,16300.0,29.4143,29.472,29.3998,29.472,16300.0
2014-08-08 09:40:00,40.8,40.83,40.76,40.79,23300.0,29.4576,29.4793,29.4287,29.4504,23300.0
2014-08-08 09:45:00,40.78,40.84,40.77,40.82,8100.0,29.4432,29.4865,29.4359,29.472,8100.0
2014-08-08 09:50:00,40.82,40.86,40.78,40.81,14600.0,29.472,29.5009,29.4432,29.4648,14600.0
2014-08-08 09:55:00,40.82,40.87,40.8,40.84,32100.0,29.472,29.5081,29.4576,29.4865,32100.0
2014-08-08 10:00:00,40.85,40.87,40.8,40.85,33400.0,29.4937,29.5081,29.4576,29.4937,33400.0
2014-08-08 10:05:00,40.86,40.9,40.82,40.85,21100.0,29.5009,29.5298,29.472,29.4937,21100.0
2014-08-08 10:10:00,40.85,40.86,40.8,40.83,19900.0,29.4937,29.5009,29.4576,29.4793,19900.0
2014-08-08 10:15:00,40.82,40.87,40.81,40.84,16100.0,29.472,29.5081,29.4648,29.4865,16100.0
2014-08-08 10:20:00,40.83,40.9,40.83,40.88,31700.0,29.4793,29.5298,29.4793,29.5154,31700.0
2014-08-08 10:25:00,40.89,40.89,40.8,40.84,27700.0,29.5226,29.5226,29.4576,29.4865,27700.0
2014-08-08 10:30:00,40.83,40.87,40.81,40.86,21200.0,29.4793,29.5081,29.4648,29.5009,21200.0
2014-08-08 10:35:00,40.86,40.92,40.83,40.91,20400.0,29.5009,29.5442,29.4793,29.537,20400.0
2014-08-08 10:40:00,40.9,41.02,40.9,40.99,36100.0,29.5298,29.6164,29.5298,29.5948,36100.0
2014-08-08 10:45:00,40.98,41.05,40.98,40.98,43500.0,29.5876,29.6381,29.5876,29.5876,43500.0
2014-08-08 10:50:00,40.98,41.0,40.96,40.96,14200.0,29.5876,29.602,29.5731,29.5731,14200.0
2014-08-08 10:55:00,40.95,40.98,40.94,40.96,11400.0,29.5659,29.5876,29.5587,29.5731,11400.0
2014-08-08 11:00:00,40.94,40.98,40.93,40.97,15400.0,29.5587,29.5876,29.5515,29.5803,15400.0
2014-08-08 11:05:00,40.98,41.02,40.98,40.99,13100.0,29.5876,29.6164,29.5876,29.5948,13100.0
2014-08-08 11:10:00,40.99,41.05,40.99,41.04,13400.0,29.5948,29.6381,29.5948,29.6309,13400.0
2014-08-08 11:15:00,41.04,41.12,41.03,41.12,46600.0,29.6309,29.6886,29.6237,29.6886,46600.0
2014-08-08 11:20:00,41.11,41.11,41.05,41.08,11100.0,29.6814,29.6814,29.6381,29.6598,11100.0
2014-08-08 11:25:00,41.07,41.1,41.03,41.05,11300.0,29.6525,29.6742,29.6237,29.6381,11300.0
2014-08-08 11:30:00,41.05,41.08,41.04,41.07,19900.0,29.6381,29.6598,29.6309,29.6525,19900.0
2014-08-08 11:35:00,41.07,41.07,41.04,41.05,7400.0,29.6525,29.6525,29.6309,29.6381,7400.0
2014-08-08 11:40:00,41.05,41.06,41.02,41.02,10800.0,29.6381,29.6453,29.6164,29.6164,10800.0
2014-08-08 11:45:00,41.02,41.04,41.0,41.01,10800.0,29.6164,29.6309,29.602,29.6092,10800.0
2014-08-08 11:50:00,40.99,41.04,40.99,41.03,11400.0,29.5948,29.6309,29.5948,29.6237,11400.0
2014-08-08 11:55:00,41.02,41.09,41.02,41.07,24800.0,29.6164,29.667,29.6164,29.6525,24800.0
2014-08-08 12:00:00,41.07,41.07,41.03,41.04,3700.0,29.6525,29.6525,29.6237,29.6309,3700.0
2014-08-08 12:05:00,41.04,41.05,41.0,41.02,10900.0,29.6309,29.6381,29.602,29.6164,10900.0
2014-08-08 12:10:00,41.02,41.02,41.01,41.01,4600.0,29.6164,29.6164,29.6092,29.6092,4600.0
2014-08-08 12:15:00,41.01,41.03,40.98,41.03,12000.0,29.6092,29.6237,29.5876,29.6237,12000.0
2014-08-08 12:20:00,41.03,41.04,41.01,41.02,9600.0,29.6237,29.6309,29.6092,29.6164,9600.0
2014-08-08 12:25:00,41.03,41.03,40.99,41.01,11900.0,29.6237,29.6237,29.5948,29.6092,11900.0
2014-08-08 12:30:00,41.0,41.02,40.98,40.99,9600.0,29.602,29.6164,29.5876,29.5948,9600.0
2014-08-08 12:35:00,40.98,40.99,40.91,40.98,26100.0,29.5876,29.5948,29.537,29.5876,26100.0
2014-08-08 12:40:00,40.99,41.0,40.97,40.98,8500.0,29.5948,29.602,29.5803,29.5876,8500.0
2014-08-08 12:45:00,40.97,40.99,40.96,40.99,10400.0,29.5803,29.5948,29.5731,29.5948,10400.0
2014-08-08 12:50:00,40.99,41.01,40.97,40.98,8300.0,29.5948,29.6092,29.5803,29.5876,8300.0
2014-08-08 12:55:00,40.98,40.98,40.95,40.96,9800.0,29.5876,29.5876,29.5659,29.5731,9800.0
2014-08-08 13:00:00,40.95,40.98,40.93,40.97,21900.0,29.5659,29.5876,29.5515,29.5803,21900.0
2014-08-08 13:05:00,40.98,41.01,40.95,41.0,13300.0,29.5876,29.6092,29.5659,29.602,13300.0
2014-08-08 13:10:00,41.01,41.03,40.98,41.02,10600.0,29.6092,29.6237,29.5876,29.6164,10600.0
2014-08-08 13:15:00,41.03,41.13,41.01,41.13,28400.0,29.6237,29.6959,29.6092,29.6959,28400.0
2014-08-08 13:20:00,41.12,41.13,41.1,41.13,12500.0,29.6886,29.6959,29.6742,29.6959,12500.0
2014-08-08 13:25:00,41.13,41.19,41.12,41.16,26400.0,29.6959,29.7392,29.6886,29.7175,26400.0
2014-08-08 13:30:00,41.15,41.18,41.14,41.18,29200.0,29.7103,29.732,29.7031,29.732,29200.0
2014-08-08 13:35:00,41.19,41.19,41.14,41.19,25800.0,29.7392,29.7392,29.7031,29.7392,25800.0
2014-08-08 13:40:00,41.19,41.22,41.17,41.19,16600.0,29.7392,29.7608,29.7247,29.7392,16600.0
2014-08-08 13:45:00,41.19,41.24,41.19,41.23,19400.0,29.7392,29.7753,29.7392,29.7681,19400.0
2014-08-08 13:50:00,41.23,41.24,41.21,41.23,12300.0,29.7681,29.7753,29.7536,29.7681,12300.0
2014-08-08 13:55:00,41.22,41.25,41.2,41.24,16200.0,29.7608,29.7825,29.7464,29.7753,16200.0
2014-08-08 14:00:00,41.24,41.27,41.23,41.25,25300.0,29.7753,29.7969,29.7681,29.7825,25300.0
2014-08-08 14:05:00,41.25,41.28,41.24,41.27,16100.0,29.7825,29.8042,29.7753,29.7969,16100.0
2014-08-08 14:10:00,41.27,41.27,41.2,41.26,28300.0,29.7969,29.7969,29.7464,29.7897,28300.0
2014-08-08 14:15:00,41.26,41.27,41.24,41.26,10600.0,29.7897,29.7969,29.7753,29.7897,10600.0
2014-08-08 14:20:00,41.26,41.26,41.22,41.24,13200.0,29.7897,29.7897,29.7608,29.7753,13200.0
2014-08-08 14:25:00,41.24,41.3,41.24,41.28,25600.0,29.7753,29.8186,29.7753,29.8042,25600.0
2014-08-08 14:30:00,41.29,41.3,41.26,41.28,15900.0,29.8114,29.8186,29.7897,29.8042,15900.0
2014-08-08 14:35:00,41.28,41.29,41.26,41.29,15300.0,29.8042,29.8114,29.7897,29.8114,15300.0
2014-08-08 14:40:00,41.28,41.29,41.24,41.25,14500.0,29.8042,29.8114,29.7753,29.7825,14500.0
2014-08-08 14:45:00,41.25,41.29,41.25,41.26,22500.0,29.7825,29.8114,29.7825,29.7897,22500.0
2014-08-08 14:50:00,41.25,41.29,41.25,41.27,14800.0,29.7825,29.8114,29.7825,29.7969,14800.0
2014-08-08 14:55:00,41.27,41.27,41.24,41.24,19300.0,29.7969,29.7969,29.7753,29.7753,19300.0
2014-08-08 15:00:00,41.25,41.26,41.23,41.26,15000.0,29.7825,29.7897,29.7681,29.7897,15000.0
2014-08-08 15:05:00,41.26,41.29,41.24,41.26,22900.0,29.7897,29.8114,29.7753,29.7897,22900.0
2014-08-08 15:10:00,41.26,41.28,41.24,41.28,12800.0,29.7897,29.8042,29.7753,29.8042,12800.0
2014-08-08 15:15:00,41.27,41.29,41.26,41.29,19300.0,29.7969,29.8114,29.7897,29.8114,19300.0
2014-08-08 15:20:00,41.28,41.29,41.26,41.29,20100.0,29.8042,29.8114,29.7897,29.8114,20100.0
2014-08-08 15:25:00,41.28,41.35,41.28,41.34,25600.0,29.8042,29.8547,29.8042,29.8475,25600.0
2014-08-08 15:30:00,41.34,41.37,41.32,41.36,55100.0,29.8475,29.8691,29.833,29.8619,55100.0
2014-08-08 15:35:00,41.36,41.36,41.32,41.32,22900.0,29.8619,29.8619,29.833,29.833,22900.0
2014-08-08 15:40:00,41.32,41.34,41.31,41.33,42600.0,29.833,29.8475,29.8258,29.8403,42600.0
2014-08-08 15:45:00,41.33,41.34,41.31,41.32,31000.0,29.8403,29.8475,29.8258,29.833,31000.0
2014-08-08 15:50:00,41.32,41.37,41.32,41.34,75600.0,29.833,29.8691,29.833,29.8475,75600.0
2014-08-08 15:55:00,41.34,41.38,41.32,41.33,157700.0,29.8475,29.8764,29.833,29.8403,157700.0
2014-08-11 09:30:00,41.51,41.7,41.47,41.5,52700.0,29.9702,30.1074,29.9413,29.963,52700.0
2014-08-11 09:35:00,41.5,41.6,41.47,41.56,11700.0,29.963,30.0352,29.9413,30.0063,11700.0
2014-08-11 09:40:00,41.54,41.56,41.45,41.54,96900.0,29.9919,30.0063,29.9269,29.9919,96900.0
2014-08-11 09:45:00,41.55,41.74,41.55,41.59,39900.0,29.9991,30.1363,29.9991,30.028,39900.0
2014-08-11 09:50:00,41.6,41.62,41.5,41.51,11200.0,30.0352,30.0496,29.963,29.9702,11200.0
2014-08-11 09:55:00,41.51,41.7,41.51,41.7,21500.0,29.9702,30.1074,29.9702,30.1074,21500.0
2014-08-11 10:00:00,41.7,41.71,41.59,41.6,16300.0,30.1074,30.1146,30.028,30.0352,16300.0
2014-08-11 10:05:00,41.59,41.62,41.57,41.58,6100.0,30.028,30.0496,30.0135,30.0208,6100.0
2014-08-11 10:10:00,41.57,41.57,41.51,41.52,13400.0,30.0135,30.0135,29.9702,29.9774,13400.0
2014-08-11 10:15:00,41.52,41.55,41.5,41.53,8800.0,29.9774,29.9991,29.963,29.9847,8800.0
2014-08-11 10:20:00,41.51,41.53,41.5,41.5,7700.0,29.9702,29.9847,29.963,29.963,7700.0
2014-08-11 10:25:00,41.51,41.55,41.5,41.52,13800.0,29.9702,29.9991,29.963,29.9774,13800.0
2014-08-11 10:30:00,41.51,41.56,41.5,41.51,6300.0,29.9702,30.0063,29.963,29.9702,6300.0
2014-08-11 10:35:00,41.52,41.57,41.5,41.56,11200.0,29.9774,30.0135,29.963,30.0063,11200.0
2014-08-11 10:40:00,41.56,41.57,41.52,41.53,7200.0,30.0063,30.0135,29.9774,29.9847,7200.0
2014-08-11 10:45:00,41.53,41.55,41.5,41.51,14600.0,29.9847,29.9991,29.963,29.9702,14600.0
2014-08-11 10:50:00,41.51,41.52,41.48,41.52,11600.0,29.9702,29.9774,29.9486,29.9774,11600.0
2014-08-11 10:55:00,41.52,41.52,41.49,41.51,8900.0,29.9774,29.9774,29.9558,29.9702,8900.0
2014-08-11 11:00:00,41.5,41.51,41.46,41.5,32300.0,29.963,29.9702,29.9341,29.963,32300.0
2014-08-11 11:05:00,41.5,41.53,41.5,41.52,6200.0,29.963,29.9847,29.963,29.9774,6200.0
2014-08-11 11:10:00,41.51,41.59,41.49,41.58,29200.0,29.9702,30.028,29.9558,30.0208,29200.0
2014-08-11 11:15:00,41.58,41.62,41.58,41.62,5200.0,30.0208,30.0496,30.0208,30.0496,5200.0
2014-08-11 11:20:00,41.61,41.65,41.61,41.63,8000.0,30.0424,30.0713,30.0424,30.0569,8000.0
2014-08-11 11:25:00,41.64,41.65,41.61,41.62,7600.0,30.0641,30.0713,30.0424,30.0496,7600.0
2014-08-11 11:30:00,41.63,41.65,41.61,41.62,9800.0,30.0569,30.0713,30.0424,30.0496,9800.0
2014-08-11 11:35:00,41.63,41.64,41.58,41.61,7000.0,30.0569,30.0641,30.0208,30.0424,7000.0
2014-08-11 11:40:00,41.6,41.63,41.59,41.62,10400.0,30.0352,30.0569,30.028,30.0496,10400.0
2014-08-11 11:45:00,41.63,41.64,41.6,41.61,6200.0,30.0569,30.0641,30.0352,30.0424,6200.0
2014-08-11 11:50:00,41.6,41.61,41.58,41.6,7600.0,30.0352,30.0424,30.0208,30.0352,7600.0
2014-08-11 11:55:00,41.6,41.61,41.58,41.6,5900.0,30.0352,30.0424,30.0208,30.0352,5900.0
2014-08-11 12:00:00,41.59,41.6,41.52,41.52,14900.0,30.028,30.0352,29.9774,29.9774,14900.0
2014-08-11 12:05:00,41.53,41.56,41.52,41.55,20100.0,29.9847,30.0063,29.9774,29.9991,20100.0
2014-08-11 12:10:00,41.55,41.56,41.52,41.55,11400.0,29.9991,30.0063,29.9774,29.9991,11400.0
2014-08-11 12:15:00,41.54,41.55,41.51,41.52,15700.0,29.9919,29.9991,29.9702,29.9774,15700.0
2014-08-11 12:20:00,41.51,41.53,41.51,41.51,3900.0,29.9702,29.9847,29.9702,29.9702,3900.0
2014-08-11 12:25:00,41.51,41.53,41.51,41.51,5400.0,29.9702,29.9847,29.9702,29.9702,5400.0
2014-08-11 12:30:00,41.5,41.52,41.5,41.52,12100.0,29.963,29.9774,29.963,29.9774,12100.0
2014-08-11 12:35:00,41.52,41.53,41.5,41.5,6400.0,29.9774,29.9847,29.963,29.963,6400.0
2014-08-11 12:40:00,41.51,41.54,41.5,41.54,8600.0,29.9702,29.9919,29.963,29.9919,8600.0
2014-08-11 12:45:00,41.54,41.54,41.5,41.53,16400.0,29.9919,29.9919,29.963,29.9847,16400.0
2014-08-11 12:50:00,41.53,41.56,41.51,41.55,8300.0,29.9847,30.0063,29.9702,29.9991,8300.0
2014-08-11 12:55:00,41.55,41.55,41.51,41.51,5900.0,29.9991,29.9991,29.9702,29.9702,5900.0
2014-08-11 13:00:00,41.52,41.55,41.52,41.53,4600.0,29.9774,29.9991,29.9774,29.9847,4600.0
2014-08-11 13:05:00,41.52,41.54,41.52,41.53,4000.0,29.9774,29.9919,29.9774,29.9847,4000.0
2014-08-11 13:10:00,41.53,41.55,41.51,41.53,3000.0,29.9847,29.9991,29.9702,29.9847,3000.0
2014-08-11 13:15:00,41.54,41.56,41.52,41.55,6600.0,29.9919,30.0063,29.9774,29.9991,6600.0
2014-08-11 13:20:00,41.55,41.57,41.54,41.57,7000.0,29.9991,30.0135,29.9919,30.0135,7000.0
2014-08-11 13:25:00,41.57,41.58,41.56,41.58,9500.0,30.0135,30.0208,30.0063,30.0208,9500.0
2014-08-11 13:30:00,41.58,41.59,41.55,41.56,7800.0,30.0208,30.028,29.9991,30.0063,7800.0
2014-08-11 13:35:00,41.55,41.58,41.55,41.55,4200.0,29.9991,30.0208,29.9991,29.9991,4200.0
2014-08-11 13:40:00,41.55,41.57,41.54,41.56,10900.0,29.9991,30.0135,29.9919,30.0063,10900.0
2014-08-11 13:45:00,41.56,41.56,41.54,41.56,13700.0,30.0063,30.0063,29.9919,30.0063,13700.0
2014-08-11 13:50:00,41.56,41.56,41.53,41.56,19000.0,30.0063,30.0063,29.9847,30.0063,19000.0
2014-08-11 13:55:00,41.55,41.55,41.52,41.55,7900.0,29.9991,29.9991,29.9774,29.9991,7900.0
2014-08-11 14:00:00,41.54,41.54,41.5,41.52,14300.0,29.9919,29.9919,29.963,29.9774,14300.0
2014-08-11 14:05:00,41.53,41.57,41.53,41.57,11700.0,29.9847,30.0135,29.9847,30.0135,11700.0
2014-08-11 14:10:00,41.57,41.57,41.53,41.53,7200.0,30.0135,30.0135,29.9847,29.9847,7200.0
2014-08-11 14:15:00,41.53,41.59,41.53,41.59,14400.0,29.9847,30.028,29.9847,30.028,14400.0
2014-08-11 14:20:00,41.57,41.59,41.55,41.56,7800.0,30.0135,30.028,29.9991,30.0063,7800.0
2014-08-11 14:25:00,41.55,41.56,41.54,41.55,4900.0,29.9991,30.0063,29.9919,29.9991,4900.0
2014-08-11 14:30:00,41.55,41.56,41.53,41.56,14900.0,29.9991,30.0063,29.9847,30.0063,14900.0
2014-08-11 14:35:00,41.56,41.57,41.55,41.55,7200.0,30.0063,30.0135,29.9991,29.9991,7200.0
2014-08-11 14:40:00,41.55,41.57,41.55,41.56,5500.0,29.9991,30.0135,29.9991,30.0063,5500.0
2014-08-11 14:45:00,41.56,41.57,41.54,41.56,9000.0,30.0063,30.0135,29.9919,30.0063,9000.0
2014-08-11 14:50:00,41.56,41.56,41.53,41.54,7000.0,30.0063,30.0063,29.9847,29.9919,7000.0
2014-08-11 14:55:00,41.54,41.57,41.53,41.55,18400.0,29.9919,30.0135,29.9847,29.9991,18400.0
2014-08-11 15:00:00,41.55,41.56,41.53,41.55,13900.0,29.9991,30.0063,29.9847,29.9991,13900.0
2014-08-11 15:05:00,41.56,41.59,41.55,41.58,16900.0,30.0063,30.028,29.9991,30.0208,16900.0
2014-08-11 15:10:00,41.57,41.59,41.57,41.58,13300.0,30.0135,30.028,30.0135,30.0208,13300.0
2014-08-11 15:15:00,41.58,41.59,41.56,41.58,13000.0,30.0208,30.028,30.0063,30.0208,13000.0
2014-08-11 15:20:00,41.58,41.59,41.57,41.58,16700.0,30.0208,30.028,30.0135,30.0208,16700.0
2014-08-11 15:25:00,41.57,41.58,41.55,41.55,17500.0,30.0135,30.0208,29.9991,29.9991,17500.0
2014-08-11 15:30:00,41.55,41.57,41.55,41.56,12500.0,29.9991,30.0135,29.9991,30.0063,12500.0
2014-08-11 15:35:00,41.56,41.57,41.53,41.56,46200.0,30.0063,30.0135,29.9847,30.0063,46200.0
2014-08-11 15:40:00,41.55,41.56,41.53,41.55,21800.0,29.9991,30.0063,29.9847,29.9991,21800.0
2014-08-11 15:45:00,41.55,41.58,41.55,41.57,42900.0,29.9991,30.0208,29.9991,30.0135,42900.0
2014-08-11 15:50:00,41.57,41.63,41.57,41.61,37000.0,30.0135,30.0569,30.0135,30.0424,37000.0
2014-08-11 15:55:00,41.61,41.62,41.58,41.58,76300.0,30.0424,30.0496,30.0208,30.0208,76300.0
2014-08-12 09:30:00,41.55,41.59,41.36,41.58,58300.0,29.9991,30.028,29.8619,30.0208,58300.0
2014-08-12 09:35:00,41.59,41.64,41.58,41.62,8500.0,30.028,30.0641,30.0208,30.0496,8500.0
2014-08-12 09:40:00,41.61,41.62,41.53,41.56,9700.0,30.0424,30.0496,29.9847,30.0063,9700.0
2014-08-12 09:45:00,41.55,41.59,41.52,41.56,40300.0,29.9991,30.028,29.9774,30.0063,40300.0
2014-08-12 09:50:00,41.55,41.55,41.44,41.46,18300.0,29.9991,29.9991,29.9197,29.9341,18300.0
2014-08-12 09:55:00,41.45,41.52,41.45,41.52,12200.0,29.9269,29.9774,29.9269,29.9774,12200.0
2014-08-12 10:00:00,41.52,41.55,41.5,41.5,17900.0,29.9774,29.9991,29.963,29.963,17900.0
2014-08-12 10:05:00,41.49,41.51,41.4,41.43,17700.0,29.9558,29.9702,29.8908,29.9125,17700.0
2014-08-12 10:10:00,41.42,41.49,41.42,41.46,8200.0,29.9052,29.9558,29.9052,29.9341,8200.0
2014-08-12 10:15:00,41.45,41.59,41.43,41.58,53500.0,29.9269,30.028,29.9125,30.0208,53500.0
2014-08-12 10:20:00,41.58,41.6,41.55,41.6,12100.0,30.0208,30.0352,29.9991,30.0352,12100.0
2014-08-12 10:25:00,41.59,41.59,41.56,41.59,6000.0,30.028,30.028,30.0063,30.028,6000.0
2014-08-12 10:30:00,41.59,41.59,41.56,41.59,7300.0,30.028,30.028,30.0063,30.028,7300.0
2014-08-12 10:35:00,41.58,41.62,41.57,41.6,5900.0,30.0208,30.0496,30.0135,30.0352,5900.0
2014-08-12 10:40:00,41.59,41.64,41.53,41.53,10300.0,30.028,30.0641,29.9847,29.9847,10300.0
2014-08-12 10:45:00,41.52,41.65,41.52,41.62,88100.0,29.9774,30.0713,29.9774,30.0496,88100.0
2014-08-12 10:50:00,41.61,41.62,41.6,41.61,8900.0,30.0424,30.0496,30.0352,30.0424,8900.0
2014-08-12 10:55:00,41.61,41.65,41.6,41.62,9100.0,30.0424,30.0713,30.0352,30.0496,9100.0
2014-08-12 11:00:00,41.6,41.6,41.53,41.56,16900.0,30.0352,30.0352,29.9847,30.0063,16900.0
2014-08-12 11:05:00,41.56,41.56,41.49,41.51,11600.0,30.0063,30.0063,29.9558,29.9702,11600.0
2014-08-12 11:10:00,41.51,41.52,41.49,41.5,5200.0,29.9702,29.9774,29.9558,29.963,5200.0
2014-08-12 11:15:00,41.49,41.53,41.47,41.53,16600.0,29.9558,29.9847,29.9413,29.9847,16600.0
2014-08-12 11:20:00,41.53,41.56,41.52,41.55,7800.0,29.9847,30.0063,29.9774,29.9991,7800.0
2014-08-12 11:25:00,41.55,41.56,41.54,41.56,6700.0,29.9991,30.0063,29.9919,30.0063,6700.0
2014-08-12 11:30:00,41.56,41.56,41.52,41.52,7000.0,30.0063,30.0063,29.9774,29.9774,7000.0
2014-08-12 11:35:00,41.53,41.53,41.52,41.52,4000.0,29.9847,29.9847,29.9774,29.9774,4000.0
2014-08-12 11:40:00,41.51,41.52,41.48,41.51,5800.0,29.9702,29.9774,29.9486,29.9702,5800.0
2014-08-12 11:45:00,41.51,41.55,41.48,41.54,15200.0,29.9702,29.9991,29.9486,29.9919,15200.0
2014-08-12 11:50:00,41.54,41.55,41.52,41.53,8000.0,29.9919,29.9991,29.9774,29.9847,8000.0
2014-08-12 11:55:00,41.52,41.53,41.51,41.52,2800.0,29.9774,29.9847,29.9702,29.9774,2800.0
2014-08-12 12:00:00,41.51,41.51,41.48,41.51,10100.0,29.9702,29.9702,29.9486,29.9702,10100.0
2014-08-12 12:05:00,41.51,41.51,41.47,41.49,6500.0,29.9702,29.9702,29.9413,29.9558,6500.0
2014-08-12 12:10:00,41.48,41.49,41.47,41.48,12500.0,29.9486,29.9558,29.9413,29.9486,12500.0
2014-08-12 12:15:00,41.49,41.49,41.47,41.48,7400.0,29.9558,29.9558,29.9413,29.9486,7400.0
2014-08-12 12:20:00,41.48,41.5,41.47,41.48,5900.0,29.9486,29.963,29.9413,29.9486,5900.0
2014-08-12 12:25:00,41.47,41.5,41.47,41.49,6800.0,29.9413,29.963,29.9413,29.9558,6800.0
2014-08-12 12:30:00,41.48,41.49,41.48,41.49,4900.0,29.9486,29.9558,29.9486,29.9558,4900.0
2014-08-12 12:35:00,41.48,41.55,41.48,41.54,12400.0,29.9486,29.9991,29.9486,29.9919,12400.0
2014-08-12 12:40:00,41.53,41.58,41.52,41.57,8100.0,29.9847,30.0208,29.9774,30.0135,8100.0
2014-08-12 12:45:00,41.57,41.58,41.56,41.56,8800.0,30.0135,30.0208,30.0063,30.0063,8800.0
2014-08-12 12:50:00,41.55,41.57,41.54,41.57,15700.0,29.9991,30.0135,29.9919,30.0135,15700.0
2014-08-12 12:55:00,41.56,41.59,41.56,41.56,9100.0,30.0063,30.028,30.0063,30.0063,9100.0
2014-08-12 13:00:00,41.57,41.57,41.56,41.57,4400.0,30.0135,30.0135,30.0063,30.0135,4400.0
2014-08-12 13:05:00,41.56,41.59,41.55,41.58,5700.0,30.0063,30.028,29.9991,30.0208,5700.0
2014-08-12 13:10:00,41.58,41.59,41.56,41.58,19100.0,30.0208,30.028,30.0063,30.0208,19100.0
2014-08-12 13:15:00,41.57,41.6,41.56,41.6,6900.0,30.0135,30.0352,30.0063,30.0352,6900.0
2014-08-12 13:20:00,41.59,41.6,41.56,41.56,9600.0,30.028,30.0352,30.0063,30.0063,9600.0
2014-08-12 13:25:00,41.57,41.6,41.56,41.57,9900.0,30.0135,30.0352,30.0063,30.0135,9900.0
2014-08-12 13:30:00,41.57,41.58,41.54,41.55,10100.0,30.0135,30.0208,29.9919,29.9991,10100.0
2014-08-12 13:35:00,41.56,41.56,41.51,41.52,20700.0,30.0063,30.0063,29.9702,29.9774,20700.0
2014-08-12 13:40:00,41.53,41.53,41.49,41.5,6500.0,29.9847,29.9847,29.9558,29.963,6500.0
2014-08-12 13:45:00,41.5,41.5,41.48,41.49,2300.0,29.963,29.963,29.9486,29.9558,2300.0
2014-08-12 13:50:00,41.49,41.52,41.49,41.51,9800.0,29.9558,29.9774,29.9558,29.9702,9800.0
2014-08-12 13:55:00,41.51,41.51,41.48,41.49,11300.0,29.9702,29.9702,29.9486,29.9558,11300.0
2014-08-12 14:00:00,41.48,41.49,41.46,41.47,9400.0,29.9486,29.9558,29.9341,29.9413,9400.0
2014-08-12 14:05:00,41.48,41.48,41.41,41.41,11000.0,29.9486,29.9486,29.898,29.898,11000.0
2014-08-12 14:10:00,41.41,41.41,41.36,41.37,24400.0,29.898,29.898,29.8619,29.8691,24400.0
2014-08-12 14:15:00,41.38,41.39,41.31,41.33,34200.0,29.8764,29.8836,29.8258,29.8403,34200.0
2014-08-12 14:20:00,41.33,41.35,41.32,41.33,17700.0,29.8403,29.8547,29.833,29.8403,17700.0
2014-08-12 14:25:00,41.33,41.33,41.27,41.28,38200.0,29.8403,29.8403,29.7969,29.8042,38200.0
2014-08-12 14:30:00,41.29,41.32,41.26,41.31,24000.0,29.8114,29.833,29.7897,29.8258,24000.0
2014-08-12 14:35:00,41.3,41.36,41.29,41.36,18800.0,29.8186,29.8619,29.8114,29.8619,18800.0
2014-08-12 14:40:00,41.36,41.36,41.32,41.35,17400.0,29.8619,29.8619,29.833,29.8547,17400.0
2014-08-12 14:45:00,41.35,41.35,41.31,41.32,11900.0,29.8547,29.8547,29.8258,29.833,11900.0
2014-08-12 14:50:00,41.31,41.35,41.31,41.34,12200.0,29.8258,29.8547,29.8258,29.8475,12200.0
2014-08-12 14:55:00,41.34,41.35,41.32,41.33,17700.0,29.8475,29.8547,29.833,29.8403,17700.0
2014-08-12 15:00:00,41.33,41.33,41.31,41.33,10900.0,29.8403,29.8403,29.8258,29.8403,10900.0
2014-08-12 15:05:00,41.33,41.37,41.32,41.37,15500.0,29.8403,29.8691,29.833,29.8691,15500.0
2014-08-12 15:10:00,41.37,41.38,41.35,41.36,15700.0,29.8691,29.8764,29.8547,29.8619,15700.0
2014-08-12 15:15:00,41.35,41.37,41.35,41.37,10800.0,29.8547,29.8691,29.8547,29.8691,10800.0
2014-08-12 15:20:00,41.37,41.37,41.35,41.36,23700.0,29.8691,29.8691,29.8547,29.8619,23700.0
2014-08-12 15:25:00,41.36,41.36,41.34,41.35,12100.0,29.8619,29.8619,29.8475,29.8547,12100.0
2014-08-12 15:30:00,41.35,41.37,41.34,41.35,21600.0,29.8547,29.8691,29.8475,29.8547,21600.0
2014-08-12 15:35:00,41.35,41.37,41.35,41.37,20400.0,29.8547,29.8691,29.8547,29.8691,20400.0
2014-08-12 15:40:00,41.37,41.43,41.37,41.41,26100.0,29.8691,29.9125,29.8691,29.898,26100.0
2014-08-12 15:45:00,41.41,41.43,41.4,41.42,27400.0,29.898,29.9125,29.8908,29.9052,27400.0
2014-08-12 15:50:00,41.42,41.43,41.39,41.39,34700.0,29.9052,29.9125,29.8836,29.8836,34700.0
2014-08-12 15:55:00,41.39,41.43,41.39,41.41,66400.0,29.8836,29.9125,29.8836,29.898,66400.0
2014-08-13 09:30:00,41.55,41.69,41.42,41.63,34800.0,29.9991,30.1002,29.9052,30.0569,34800.0
2014-08-13 09:35:00,41.62,41.71,41.6,41.7,9900.0,30.0496,30.1146,30.0352,30.1074,9900.0
2014-08-13 09:40:00,41.71,41.71,41.63,41.66,72400.0,30.1146,30.1146,30.0569,30.0785,72400.0
2014-08-13 09:45:00,41.67,41.69,41.56,41.56,19000.0,30.0857,30.1002,30.0063,30.0063,19000.0
2014-08-13 09:50:00,41.57,41.58,41.55,41.55,7200.0,30.0135,30.0208,29.9991,29.9991,7200.0
2014-08-13 09:55:00,41.54,41.57,41.53,41.56,8100.0,29.9919,30.0135,29.9847,30.0063,8100.0
2014-08-13 10:00:00,41.55,41.59,41.55,41.59,10600.0,29.9991,30.028,29.9991,30.028,10600.0
2014-08-13 10:05:00,41.59,41.65,41.59,41.61,9600.0,30.028,30.0713,30.028,30.0424,9600.0
2014-08-13 10:10:00,41.61,41.62,41.57,41.59,5200.0,30.0424,30.0496,30.0135,30.028,5200.0
2014-08-13 10:15:00,41.6,41.64,41.59,41.63,6100.0,30.0352,30.0641,30.028,30.0569,6100.0
2014-08-13 10:20:00,41.62,41.64,41.6,41.6,11800.0,30.0496,30.0641,30.0352,30.0352,11800.0
2014-08-13 10:25:00,41.61,41.61,41.55,41.57,10700.0,30.0424,30.0424,29.9991,30.0135,10700.0
2014-08-13 10:30:00,41.58,41.61,41.58,41.59,9600.0,30.0208,30.0424,30.0208,30.028,9600.0
2014-08-13 10:35:00,41.58,41.61,41.57,41.6,9800.0,30.0208,30.0424,30.0135,30.0352,9800.0
2014-08-13 10:40:00,41.6,41.62,41.59,41.59,9000.0,30.0352,30.0496,30.028,30.028,9000.0
2014-08-13 10:45:00,41.59,41.62,41.56,41.62,56700.0,30.028,30.0496,30.0063,30.0496,56700.0
2014-08-13 10:50:00,41.62,41.65,41.62,41.65,5300.0,30.0496,30.0713,30.0496,30.0713,5300.0
2014-08-13 10:55:00,41.65,41.69,41.65,41.68,8000.0,30.0713,30.1002,30.0713,30.093,8000.0
2014-08-13 11:00:00,41.7,41.76,41.69,41.75,12000.0,30.1074,30.1507,30.1002,30.1435,12000.0
2014-08-13 11:05:00,41.75,41.79,41.75,41.79,11500.0,30.1435,30.1724,30.1435,30.1724,11500.0
2014-08-13 11:10:00,41.8,41.83,41.78,41.79,18600.0,30.1796,30.2013,30.1652,30.1724,18600.0
2014-08-13 11:15:00,41.79,41.83,41.78,41.81,24300.0,30.1724,30.2013,30.1652,30.1868,24300.0
2014-08-13 11:20:00,41.82,41.83,41.77,41.8,50000.0,30.194,30.2013,30.1579,30.1796,50000.0
2014-08-13 11:25:00,41.81,41.85,41.81,41.84,15300.0,30.1868,30.2157,30.1868,30.2085,15300.0
2014-08-13 11:30:00,41.84,41.86,41.83,41.85,12400.0,30.2085,30.2229,30.2013,30.2157,12400.0
2014-08-13 11:35:00,41.85,41.86,41.81,41.82,7300.0,30.2157,30.2229,30.1868,30.194,7300.0
2014-08-13 11:40:00,41.82,41.82,41.78,41.79,6400.0,30.194,30.194,30.1652,30.1724,6400.0
2014-08-13 11:45:00,41.8,41.82,41.8,41.8,5200.0,30.1796,30.194,30.1796,30.1796,5200.0
2014-08-13 11:50:00,41.8,41.82,41.78,41.78,44000.0,30.1796,30.194,30.1652,30.1652,44000.0
2014-08-13 11:55:00,41.79,41.8,41.76,41.76,6600.0,30.1724,30.1796,30.1507,30.1507,6600.0
2014-08-13 12:00:00,41.77,41.78,41.76,41.77,6500.0,30.1579,30.1652,30.1507,30.1579,6500.0
2014-08-13 12:05:00,41.77,41.77,41.74,41.76,13400.0,30.1579,30.1579,30.1363,30.1507,13400.0
2014-08-13 12:10:00,41.75,41.79,41.75,41.79,14400.0,30.1435,30.1724,30.1435,30.1724,14400.0
2014-08-13 12:15:00,41.79,41.79,41.77,41.77,8600.0,30.1724,30.1724,30.1579,30.1579,8600.0
2014-08-13 12:20:00,41.77,41.78,41.76,41.77,7200.0,30.1579,30.1652,30.1507,30.1579,7200.0
2014-08-13 12:25:00,41.78,41.79,41.77,41.78,11700.0,30.1652,30.1724,30.1579,30.1652,11700.0
2014-08-13 12:30:00,41.79,41.79,41.77,41.77,6800.0,30.1724,30.1724,30.1579,30.1579,6800.0
2014-08-13 12:35:00,41.77,41.78,41.75,41.76,7900.0,30.1579,30.1652,30.1435,30.1507,7900.0
2014-08-13 12:40:00,41.76,41.76,41.72,41.73,9900.0,30.1507,30.1507,30.1218,30.1291,9900.0
2014-08-13 12:45:00,41.73,41.78,41.72,41.78,10700.0,30.1291,30.1652,30.1218,30.1652,10700.0
2014-08-13 12:50:00,41.78,41.78,41.77,41.77,6000.0,30.1652,30.1652,30.1579,30.1579,6000.0
2014-08-13 12:55:00,41.76,41.77,41.76,41.77,5300.0,30.1507,30.1579,30.1507,30.1579,5300.0
2014-08-13 13:00:00,41.77,41.77,41.72,41.73,9900.0,30.1579,30.1579,30.1218,30.1291,9900.0
2014-08-13 13:05:00,41.73,41.73,41.69,41.7,26200.0,30.1291,30.1291,30.1002,30.1074,26200.0
2014-08-13 13:10:00,41.7,41.7,41.69,41.7,1800.0,30.1074,30.1074,30.1002,30.1074,1800.0
2014-08-13 13:15:00,41.7,41.7,41.67,41.68,14100.0,30.1074,30.1074,30.0857,30.093,14100.0
2014-08-13 13:20:00,41.68,41.71,41.68,41.7,18700.0,30.093,30.1146,30.093,30.1074,18700.0
2014-08-13 13:25:00,41.7,41.71,41.66,41.67,26100.0,30.1074,30.1146,30.0785,30.0857,26100.0
2014-08-13 13:30:00,41.67,41.68,41.66,41.68,3400.0,30.0857,30.093,30.0785,30.093,3400.0
2014-08-13 13:35:00,41.68,41.7,41.68,41.7,10300.0,30.093,30.1074,30.093,30.1074,10300.0
2014-08-13 13:40:00,41.69,41.71,41.65,41.67,37700.0,30.1002,30.1146,30.0713,30.0857,37700.0
2014-08-13 13:45:00,41.67,41.7,41.67,41.69,9300.0,30.0857,30.1074,30.0857,30.1002,9300.0
2014-08-13 13:50:00,41.69,41.69,41.63,41.64,17700.0,30.1002,30.1002,30.0569,30.0641,17700.0
2014-08-13 13:55:00,41.64,41.64,41.62,41.62,4400.0,30.0641,30.0641,30.0496,30.0496,4400.0
2014-08-13 14:00:00,41.62,41.64,41.62,41.63,11400.0,30.0496,30.0641,30.0496,30.0569,11400.0
2014-08-13 14:05:00,41.63,41.64,41.6,41.62,12900.0,30.0569,30.0641,30.0352,30.0496,12900.0
2014-08-13 14:10:00,41.62,41.64,41.62,41.62,18600.0,30.0496,30.0641,30.0496,30.0496,18600.0
2014-08-13 14:15:00,41.62,41.62,41.58,41.58,23900.0,30.0496,30.0496,30.0208,30.0208,23900.0
2014-08-13 14:20:00,41.57,41.58,41.55,41.56,17100.0,30.0135,30.0208,29.9991,30.0063,17100.0
2014-08-13 14:25:00,41.56,41.56,41.53,41.54,15000.0,30.0063,30.0063,29.9847,29.9919,15000.0
2014-08-13 14:30:00,41.54,41.54,41.53,41.54,10300.0,29.9919,29.9919,29.9847,29.9919,10300.0
2014-08-13 14:35:00,41.54,41.55,41.53,41.55,18800.0,29.9919,29.9991,29.9847,29.9991,18800.0
2014-08-13 14:40:00,41.55,41.57,41.54,41.56,9400.0,29.9991,30.0135,29.9919,30.0063,9400.0
2014-08-13 14:45:00,41.57,41.58,41.56,41.58,8900.0,30.0135,30.0208,30.0063,30.0208,8900.0
2014-08-13 14:50:00,41.57,41.58,41.57,41.58,5500.0,30.0135,30.0208,30.0135,30.0208,5500.0
2014-08-13 14:55:00,41.57,41.58,41.56,41.57,18800.0,30.0135,30.0208,30.0063,30.0135,18800.0
2014-08-13 15:00:00,41.57,41.57,41.55,41.57,8800.0,30.0135,30.0135,29.9991,30.0135,8800.0
2014-08-13 15:05:00,41.57,41.58,41.56,41.57,15900.0,30.0135,30.0208,30.0063,30.0135,15900.0
2014-08-13 15:10:00,41.57,41.58,41.56,41.58,17200.0,30.0135,30.0208,30.0063,30.0208,17200.0
2014-08-13 15:15:00,41.58,41.6,41.58,41.59,14100.0,30.0208,30.0352,30.0208,30.028,14100.0
2014-08-13 15:20:00,41.58,41.6,41.58,41.6,10000.0,30.0208,30.0352,30.0208,30.0352,10000.0
2014-08-13 15:25:00,41.6,41.63,41.6,41.63,14300.0,30.0352,30.0569,30.0352,30.0569,14300.0
2014-08-13 15:30:00,41.63,41.63,41.62,41.62,21900.0,30.0569,30.0569,30.0496,30.0496,21900.0
2014-08-13 15:35:00,41.63,41.63,41.61,41.61,9800.0,30.0569,30.0569,30.0424,30.0424,9800.0
2014-08-13 15:40:00,41.61,41.62,41.59,41.62,22200.0,30.0424,30.0496,30.028,30.0496,22200.0
2014-08-13 15:45:00,41.62,41.62,41.61,41.62,14400.0,30.0496,30.0496,30.0424,30.0496,14400.0
2014-08-13 15:50:00,41.6,41.61,41.53,41.59,151600.0,30.0352,30.0424,29.9847,30.028,151600.0
2014-08-13 15:55:00,41.59,41.59,41.56,41.57,198700.0,30.028,30.028,30.0063,30.0135,198700.0
2014-08-14 09:30:00,41.13,41.75,41.13,41.62,19000.0,29.6959,30.1435,29.6959,30.0496,19000.0
2014-08-14 09:35:00,41.61,41.66,41.58,41.63,10000.0,30.0424,30.0785,30.0208,30.0569,10000.0
2014-08-14 09:40:00,41.63,41.67,41.61,41.66,9600.0,30.0569,30.0857,30.0424,30.0785,9600.0
2014-08-14 09:45:00,41.65,41.71,41.64,41.65,10600.0,30.0713,30.1146,30.0641,30.0713,10600.0
2014-08-14 09:50:00,41.65,41.66,41.6,41.62,42700.0,30.0713,30.0785,30.0352,30.0496,42700.0
2014-08-14 09:55:00,41.62,41.62,41.48,41.49,19900.0,30.0496,30.0496,29.9486,29.9558,19900.0
2014-08-14 10:00:00,41.5,41.51,41.46,41.47,11200.0,29.963,29.9702,29.9341,29.9413,11200.0
2014-08-14 10:05:00,41.47,41.52,41.47,41.51,8900.0,29.9413,29.9774,29.9413,29.9702,8900.0
2014-08-14 10:10:00,41.52,41.58,41.52,41.54,8000.0,29.9774,30.0208,29.9774,29.9919,8000.0
2014-08-14 10:15:00,41.55,41.59,41.55,41.55,6600.0,29.9991,30.028,29.9991,29.9991,6600.0
2014-08-14 10:20:00,41.56,41.57,41.53,41.54,10800.0,30.0063,30.0135,29.9847,29.9919,10800.0
2014-08-14 10:25:00,41.54,41.55,41.49,41.5,10600.0,29.9919,29.9991,29.9558,29.963,10600.0
2014-08-14 10:30:00,41.51,41.54,41.51,41.52,9100.0,29.9702,29.9919,29.9702,29.9774,9100.0
2014-08-14 10:35:00,41.52,41.53,41.5,41.5,7400.0,29.9774,29.9847,29.963,29.963,7400.0
2014-08-14 10:40:00,41.5,41.54,41.49,41.54,13600.0,29.963,29.9919,29.9558,29.9919,13600.0
2014-08-14 10:45:00,41.54,41.54,41.52,41.52,4500.0,29.9919,29.9919,29.9774,29.9774,4500.0
2014-08-14 10:50:00,41.52,41.52,41.49,41.5,12200.0,29.9774,29.9774,29.9558,29.963,12200.0
2014-08-14 10:55:00,41.5,41.5,41.48,41.49,5200.0,29.963,29.963,29.9486,29.9558,5200.0
2014-08-14 11:00:00,41.49,41.52,41.48,41.51,16700.0,29.9558,29.9774,29.9486,29.9702,16700.0
2014-08-14 11:05:00,41.51,41.56,41.51,41.55,14800.0,29.9702,30.0063,29.9702,29.9991,14800.0
2014-08-14 11:10:00,41.55,41.56,41.53,41.54,10800.0,29.9991,30.0063,29.9847,29.9919,10800.0
2014-08-14 11:15:00,41.54,41.56,41.52,41.56,8200.0,29.9919,30.0063,29.9774,30.0063,8200.0
2014-08-14 11:20:00,41.55,41.56,41.53,41.55,10300.0,29.9991,30.0063,29.9847,29.9991,10300.0
2014-08-14 11:25:00,41.55,41.55,41.51,41.52,6100.0,29.9991,29.9991,29.9702,29.9774,6100.0
2014-08-14 11:30:00,41.52,41.54,41.5,41.51,7800.0,29.9774,29.9919,29.963,29.9702,7800.0
2014-08-14 11:35:00,41.51,41.52,41.49,41.5,7400.0,29.9702,29.9774,29.9558,29.963,7400.0
2014-08-14 11:40:00,41.5,41.55,41.5,41.53,6800.0,29.963,29.9991,29.963,29.9847,6800.0
2014-08-14 11:45:00,41.53,41.56,41.53,41.55,7300.0,29.9847,30.0063,29.9847,29.9991,7300.0
2014-08-14 11:50:00,41.56,41.56,41.54,41.54,2900.0,30.0063,30.0063,29.9919,29.9919,2900.0
2014-08-14 11:55:00,41.54,41.59,41.54,41.58,5500.0,29.9919,30.028,29.9919,30.0208,5500.0
2014-08-14 12:00:00,41.59,41.59,41.54,41.54,12900.0,30.028,30.028,29.9919,29.9919,12900.0
2014-08-14 12:05:00,41.55,41.55,41.54,41.54,4400.0,29.9991,29.9991,29.9919,29.9919,4400.0
2014-08-14 12:10:00,41.55,41.55,41.54,41.54,6200.0,29.9991,29.9991,29.9919,29.9919,6200.0
2014-08-14 12:15:00,41.55,41.57,41.55,41.55,4600.0,29.9991,30.0135,29.9991,29.9991,4600.0
2014-08-14 12:20:00,41.55,41.57,41.54,41.57,4500.0,29.9991,30.0135,29.9919,30.0135,4500.0
2014-08-14 12:25:00,41.57,41.57,41.55,41.57,5800.0,30.0135,30.0135,29.9991,30.0135,5800.0
2014-08-14 12:30:00,41.58,41.59,41.57,41.58,2900.0,30.0208,30.028,30.0135,30.0208,2900.0
2014-08-14 12:35:00,41.58,41.58,41.56,41.57,2800.0,30.0208,30.0208,30.0063,30.0135,2800.0
2014-08-14 12:40:00,41.56,41.58,41.56,41.57,2100.0,30.0063,30.0208,30.0063,30.0135,2100.0
2014-08-14 12:45:00,41.57,41.58,41.55,41.57,7100.0,30.0135,30.0208,29.9991,30.0135,7100.0
2014-08-14 12:50:00,41.57,41.58,41.56,41.58,5700.0,30.0135,30.0208,30.0063,30.0208,5700.0
2014-08-14 12:55:00,41.58,41.58,41.55,41.57,4600.0,30.0208,30.0208,29.9991,30.0135,4600.0
2014-08-14 13:00:00,41.56,41.58,41.56,41.58,6100.0,30.0063,30.0208,30.0063,30.0208,6100.0
2014-08-14 13:05:00,41.59,41.59,41.56,41.57,5300.0,30.028,30.028,30.0063,30.0135,5300.0
2014-08-14 13:10:00,41.58,41.61,41.58,41.61,7100.0,30.0208,30.0424,30.0208,30.0424,7100.0
2014-08-14 13:15:00,41.61,41.65,41.61,41.65,7700.0,30.0424,30.0713,30.0424,30.0713,7700.0
2014-08-14 13:20:00,41.65,41.66,41.64,41.64,4000.0,30.0713,30.0785,30.0641,30.0641,4000.0
2014-08-14 13:25:00,41.64,41.65,41.64,41.64,2900.0,30.0641,30.0713,30.0641,30.0641,2900.0
2014-08-14 13:30:00,41.64,41.64,41.62,41.62,9800.0,30.0641,30.0641,30.0496,30.0496,9800.0
2014-08-14 13:35:00,41.63,41.63,41.62,41.63,4100.0,30.0569,30.0569,30.0496,30.0569,4100.0
2014-08-14 13:40:00,41.62,41.62,41.6,41.61,6000.0,30.0496,30.0496,30.0352,30.0424,6000.0
2014-08-14 13:45:00,41.61,41.61,41.6,41.61,4600.0,30.0424,30.0424,30.0352,30.0424,4600.0
2014-08-14 13:50:00,41.61,41.61,41.59,41.6,5800.0,30.0424,30.0424,30.028,30.0352,5800.0
2014-08-14 13:55:00,41.59,41.6,41.58,41.58,2700.0,30.028,30.0352,30.0208,30.0208,2700.0
2014-08-14 14:00:00,41.59,41.6,41.58,41.59,7800.0,30.028,30.0352,30.0208,30.028,7800.0
2014-08-14 14:05:00,41.59,41.61,41.58,41.61,13000.0,30.028,30.0424,30.0208,30.0424,13000.0
2014-08-14 14:10:00,41.61,41.61,41.6,41.6,5800.0,30.0424,30.0424,30.0352,30.0352,5800.0
2014-08-14 14:15:00,41.59,41.59,41.58,41.59,8400.0,30.028,30.028,30.0208,30.028,8400.0
2014-08-14 14:20:00,41.59,41.62,41.58,41.61,8200.0,30.028,30.0496,30.0208,30.0424,8200.0
2014-08-14 14:25:00,41.62,41.64,41.62,41.63,4700.0,30.0496,30.0641,30.0496,30.0569,4700.0
2014-08-14 14:30:00,41.63,41.64,41.61,41.62,6800.0,30.0569,30.0641,30.0424,30.0496,6800.0
2014-08-14 14:35:00,41.63,41.63,41.61,41.62,3900.0,30.0569,30.0569,30.0424,30.0496,3900.0
2014-08-14 14:40:00,41.61,41.62,41.6,41.62,8000.0,30.0424,30.0496,30.0352,30.0496,8000.0
2014-08-14 14:45:00,41.61,41.62,41.58,41.59,8200.0,30.0424,30.0496,30.0208,30.028,8200.0
2014-08-14 14:50:00,41.59,41.61,41.59,41.61,5400.0,30.028,30.0424,30.028,30.0424,5400.0
2014-08-14 14:55:00,41.61,41.63,41.6,41.62,13000.0,30.0424,30.0569,30.0352,30.0496,13000.0
2014-08-14 15:00:00,41.63,41.64,41.62,41.64,8200.0,30.0569,30.0641,30.0496,30.0641,8200.0
2014-08-14 15:05:00,41.64,41.67,41.64,41.67,9900.0,30.0641,30.0857,30.0641,30.0857,9900.0
2014-08-14 15:10:00,41.67,41.67,41.65,41.67,13900.0,30.0857,30.0857,30.0713,30.0857,13900.0
2014-08-14 15:15:00,41.67,41.67,41.66,41.67,3000.0,30.0857,30.0857,30.0785,30.0857,3000.0
2014-08-14 15:20:00,41.67,41.68,41.66,41.68,7000.0,30.0857,30.093,30.0785,30.093,7000.0
2014-08-14 15:25:00,41.68,41.69,41.65,41.67,21700.0,30.093,30.1002,30.0713,30.0857,21700.0
2014-08-14 15:30:00,41.67,41.68,41.65,41.65,11200.0,30.0857,30.093,30.0713,30.0713,11200.0
2014-08-14 15:35:00,41.66,41.66,41.65,41.66,6400.0,30.0785,30.0785,30.0713,30.0785,6400.0
2014-08-14 15:40:00,41.66,41.66,41.64,41.64,11100.0,30.0785,30.0785,30.0641,30.0641,11100.0
2014-08-14 15:45:00,41.64,41.68,41.64,41.68,17900.0,30.0641,30.093,30.0641,30.093,17900.0
2014-08-14 15:50:00,41.68,41.68,41.67,41.68,19000.0,30.093,30.093,30.0857,30.093,19000.0
2014-08-14 15:55:00,41.68,41.72,41.67,41.71,98600.0,30.093,30.1218,30.0857,30.1146,98600.0
2014-08-15 09:30:00,41.95,42.0,41.84,41.86,344600.0,30.2879,30.324,30.2085,30.2229,344600.0
2014-08-15 09:35:00,41.83,41.87,41.82,41.87,12300.0,30.2013,30.2301,30.194,30.2301,12300.0
2014-08-15 09:40:00,41.86,41.94,41.84,41.92,15300.0,30.2229,30.2807,30.2085,30.2662,15300.0
2014-08-15 09:45:00,41.91,41.93,41.82,41.86,25400.0,30.259,30.2735,30.194,30.2229,25400.0
2014-08-15 09:50:00,41.87,41.95,41.86,41.95,8300.0,30.2301,30.2879,30.2229,30.2879,8300.0
2014-08-15 09:55:00,41.95,41.96,41.91,41.96,9600.0,30.2879,30.2951,30.259,30.2951,9600.0
2014-08-15 10:00:00,41.95,41.99,41.95,41.97,17100.0,30.2879,30.3168,30.2879,30.3023,17100.0
2014-08-15 10:05:00,41.97,41.97,41.88,41.89,12100.0,30.3023,30.3023,30.2374,30.2446,12100.0
2014-08-15 10:10:00,41.89,41.89,41.82,41.82,9300.0,30.2446,30.2446,30.194,30.194,9300.0
2014-08-15 10:15:00,41.81,41.81,41.8,41.81,11500.0,30.1868,30.1868,30.1796,30.1868,11500.0
2014-08-15 10:20:00,41.81,41.81,41.77,41.79,7300.0,30.1868,30.1868,30.1579,30.1724,7300.0
2014-08-15 10:25:00,41.79,41.8,41.77,41.78,7400.0,30.1724,30.1796,30.1579,30.1652,7400.0
2014-08-15 10:30:00,41.78,41.79,41.77,41.78,6500.0,30.1652,30.1724,30.1579,30.1652,6500.0
2014-08-15 10:35:00,41.8,41.81,41.76,41.76,3700.0,30.1796,30.1868,30.1507,30.1507,3700.0
2014-08-15 10:40:00,41.77,41.77,41.67,41.68,23200.0,30.1579,30.1579,30.0857,30.093,23200.0
2014-08-15 10:45:00,41.68,41.71,41.61,41.65,26200.0,30.093,30.1146,30.0424,30.0713,26200.0
2014-08-15 10:50:00,41.63,41.65,41.56,41.58,16900.0,30.0569,30.0713,30.0063,30.0208,16900.0
2014-08-15 10:55:00,41.58,41.6,41.48,41.6,20900.0,30.0208,30.0352,29.9486,30.0352,20900.0
2014-08-15 11:00:00,41.59,41.61,41.52,41.52,16900.0,30.028,30.0424,29.9774,29.9774,16900.0
2014-08-15 11:05:00,41.52,41.56,41.51,41.54,11400.0,29.9774,30.0063,29.9702,29.9919,11400.0
2014-08-15 11:10:00,41.54,41.6,41.53,41.54,7200.0,29.9919,30.0352,29.9847,29.9919,7200.0
2014-08-15 11:15:00,41.53,41.57,41.52,41.53,12800.0,29.9847,30.0135,29.9774,29.9847,12800.0
2014-08-15 11:20:00,41.52,41.52,41.47,41.49,7400.0,29.9774,29.9774,29.9413,29.9558,7400.0
2014-08-15 11:25:00,41.49,41.52,41.47,41.49,8200.0,29.9558,29.9774,29.9413,29.9558,8200.0
2014-08-15 11:30:00,41.5,41.53,41.47,41.48,5100.0,29.963,29.9847,29.9413,29.9486,5100.0
2014-08-15 11:35:00,41.48,41.55,41.47,41.55,9400.0,29.9486,29.9991,29.9413,29.9991,9400.0
2014-08-15 11:40:00,41.54,41.54,41.48,41.52,93100.0,29.9919,29.9919,29.9486,29.9774,93100.0
2014-08-15 11:45:00,41.51,41.53,41.47,41.49,6300.0,29.9702,29.9847,29.9413,29.9558,6300.0
2014-08-15 11:50:00,41.48,41.49,41.39,41.39,39600.0,29.9486,29.9558,29.8836,29.8836,39600.0
2014-08-15 11:55:00,41.4,41.4,41.35,41.38,9300.0,29.8908,29.8908,29.8547,29.8764,9300.0
2014-08-15 12:00:00,41.37,41.37,41.33,41.36,8300.0,29.8691,29.8691,29.8403,29.8619,8300.0
2014-08-15 12:05:00,41.36,41.39,41.34,41.37,13500.0,29.8619,29.8836,29.8475,29.8691,13500.0
2014-08-15 12:10:00,41.36,41.37,41.34,41.34,4000.0,29.8619,29.8691,29.8475,29.8475,4000.0
2014-08-15 12:15:00,41.34,41.36,41.31,41.36,7800.0,29.8475,29.8619,29.8258,29.8619,7800.0
2014-08-15 12:20:00,41.35,41.37,41.32,41.37,3400.0,29.8547,29.8691,29.833,29.8691,3400.0
2014-08-15 12:25:00,41.38,41.44,41.37,41.44,7100.0,29.8764,29.9197,29.8691,29.9197,7100.0
2014-08-15 12:30:00,41.43,41.43,41.38,41.39,4600.0,29.9125,29.9125,29.8764,29.8836,4600.0
2014-08-15 12:35:00,41.39,41.45,41.38,41.43,6600.0,29.8836,29.9269,29.8764,29.9125,6600.0
2014-08-15 12:40:00,41.44,41.45,41.4,41.42,10200.0,29.9197,29.9269,29.8908,29.9052,10200.0
2014-08-15 12:45:00,41.42,41.43,41.39,41.4,10000.0,29.9052,29.9125,29.8836,29.8908,10000.0
2014-08-15 12:50:00,41.4,41.4,41.36,41.38,3900.0,29.8908,29.8908,29.8619,29.8764,3900.0
2014-08-15 12:55:00,41.38,41.39,41.37,41.37,2000.0,29.8764,29.8836,29.8691,29.8691,2000.0
2014-08-15 13:00:00,41.37,41.37,41.33,41.33,3500.0,29.8691,29.8691,29.8403,29.8403,3500.0
2014-08-15 13:05:00,41.34,41.39,41.34,41.38,7700.0,29.8475,29.8836,29.8475,29.8764,7700.0
2014-08-15 13:10:00,41.39,41.39,41.37,41.38,4000.0,29.8836,29.8836,29.8691,29.8764,4000.0
2014-08-15 13:15:00,41.38,41.38,41.35,41.35,5100.0,29.8764,29.8764,29.8547,29.8547,5100.0
2014-08-15 13:20:00,41.35,41.36,41.33,41.34,7300.0,29.8547,29.8619,29.8403,29.8475,7300.0
2014-08-15 13:25:00,41.34,41.36,41.33,41.35,4400.0,29.8475,29.8619,29.8403,29.8547,4400.0
2014-08-15 13:30:00,41.37,41.37,41.31,41.32,8900.0,29.8691,29.8691,29.8258,29.833,8900.0
2014-08-15 13:35:00,41.32,41.32,41.3,41.32,9500.0,29.833,29.833,29.8186,29.833,9500.0
2014-08-15 13:40:00,41.32,41.34,41.32,41.34,3600.0,29.833,29.8475,29.833,29.8475,3600.0
2014-08-15 13:45:00,41.33,41.33,41.31,41.31,4300.0,29.8403,29.8403,29.8258,29.8258,4300.0
2014-08-15 13:50:00,41.3,41.33,41.27,41.29,7000.0,29.8186,29.8403,29.7969,29.8114,7000.0
2014-08-15 13:55:00,41.28,41.28,41.27,41.28,4600.0,29.8042,29.8042,29.7969,29.8042,4600.0
2014-08-15 14:00:00,41.27,41.32,41.27,41.27,12300.0,29.7969,29.833,29.7969,29.7969,12300.0
2014-08-15 14:05:00,41.28,41.3,41.28,41.28,11500.0,29.8042,29.8186,29.8042,29.8042,11500.0
2014-08-15 14:10:00,41.28,41.34,41.28,41.32,7900.0,29.8042,29.8475,29.8042,29.833,7900.0
2014-08-15 14:15:00,41.31,41.32,41.3,41.3,6900.0,29.8258,29.833,29.8186,29.8186,6900.0
2014-08-15 14:20:00,41.29,41.3,41.29,41.3,21800.0,29.8114,29.8186,29.8114,29.8186,21800.0
2014-08-15 14:25:00,41.3,41.33,41.29,41.32,35400.0,29.8186,29.8403,29.8114,29.833,35400.0
2014-08-15 14:30:00,41.32,41.37,41.32,41.35,39600.0,29.833,29.8691,29.833,29.8547,39600.0
2014-08-15 14:35:00,41.36,41.4,41.36,41.39,7000.0,29.8619,29.8908,29.8619,29.8836,7000.0
2014-08-15 14:40:00,41.39,41.45,41.39,41.44,10700.0,29.8836,29.9269,29.8836,29.9197,10700.0
2014-08-15 14:45:00,41.44,41.46,41.43,41.45,7800.0,29.9197,29.9341,29.9125,29.9269,7800.0
2014-08-15 14:50:00,41.46,41.46,41.43,41.45,3600.0,29.9341,29.9341,29.9125,29.9269,3600.0
2014-08-15 14:55:00,41.44,41.46,41.44,41.44,10700.0,29.9197,29.9341,29.9197,29.9197,10700.0
2014-08-15 15:00:00,41.44,41.46,41.41,41.42,14400.0,29.9197,29.9341,29.898,29.9052,14400.0
2014-08-15 15:05:00,41.42,41.45,41.4,41.43,9500.0,29.9052,29.9269,29.8908,29.9125,9500.0
2014-08-15 15:10:00,41.43,41.44,41.4,41.4,6500.0,29.9125,29.9197,29.8908,29.8908,6500.0
2014-08-15 15:15:00,41.4,41.41,41.38,41.41,9600.0,29.8908,29.898,29.8764,29.898,9600.0
2014-08-15 15:20:00,41.41,41.41,41.38,41.38,6200.0,29.898,29.898,29.8764,29.8764,6200.0
2014-08-15 15:25:00,41.38,41.41,41.38,41.39,7700.0,29.8764,29.898,29.8764,29.8836,7700.0
2014-08-15 15:30:00,41.4,41.44,41.38,41.43,13200.0,29.8908,29.9197,29.8764,29.9125,13200.0
2014-08-15 15:35:00,41.42,41.46,41.42,41.42,11200.0,29.9052,29.9341,29.9052,29.9052,11200.0
2014-08-15 15:40:00,41.42,41.46,41.42,41.45,13100.0,29.9052,29.9341,29.9052,29.9269,13100.0
2014-08-15 15:45:00,41.46,41.49,41.45,41.48,17400.0,29.9341,29.9558,29.9269,29.9486,17400.0
2014-08-15 15:50:00,41.48,41.57,41.48,41.57,87200.0,29.9486,30.0135,29.9486,30.0135,87200.0
2014-08-15 15:55:00,41.56,41.58,41.54,41.55,62400.0,30.0063,30.0208,29.9919,29.9991,62400.0
2014-08-18 09:30:00,41.96,41.98,41.85,41.91,68600.0,30.2951,30.3096,30.2157,30.259,68600.0
2014-08-18 09:35:00,41.9,42.01,41.88,42.0,17800.0,30.2518,30.3312,30.2374,30.324,17800.0
2014-08-18 09:40:00,42.0,42.05,41.98,42.05,35600.0,30.324,30.3601,30.3096,30.3601,35600.0
2014-08-18 09:45:00,42.05,42.05,41.92,41.92,20900.0,30.3601,30.3601,30.2662,30.2662,20900.0
2014-08-18 09:50:00,41.92,41.95,41.8,41.82,36200.0,30.2662,30.2879,30.1796,30.194,36200.0
2014-08-18 09:55:00,41.82,41.86,41.79,41.86,21600.0,30.194,30.2229,30.1724,30.2229,21600.0
2014-08-18 10:00:00,41.86,41.91,41.83,41.86,28500.0,30.2229,30.259,30.2013,30.2229,28500.0
2014-08-18 10:05:00,41.86,42.0,41.86,42.0,33600.0,30.2229,30.324,30.2229,30.324,33600.0
2014-08-18 10:10:00,42.01,42.01,41.97,42.0,26400.0,30.3312,30.3312,30.3023,30.324,26400.0
2014-08-18 10:15:00,42.0,42.02,41.98,42.02,47000.0,30.324,30.3384,30.3096,30.3384,47000.0
2014-08-18 10:20:00,42.02,42.05,41.99,42.02,51100.0,30.3384,30.3601,30.3168,30.3384,51100.0
2014-08-18 10:25:00,42.02,42.05,42.0,42.04,35600.0,30.3384,30.3601,30.324,30.3529,35600.0
2014-08-18 10:30:00,42.03,42.05,42.01,42.05,9500.0,30.3457,30.3601,30.3312,30.3601,9500.0
2014-08-18 10:35:00,42.05,42.07,42.05,42.07,9200.0,30.3601,30.3745,30.3601,30.3745,9200.0
2014-08-18 10:40:00,42.07,42.08,42.05,42.07,9800.0,30.3745,30.3818,30.3601,30.3745,9800.0
2014-08-18 10:45:00,42.08,42.08,42.06,42.07,7300.0,30.3818,30.3818,30.3673,30.3745,7300.0
2014-08-18 10:50:00,42.06,42.06,42.02,42.05,9300.0,30.3673,30.3673,30.3384,30.3601,9300.0
2014-08-18 10:55:00,42.05,42.1,42.05,42.09,19100.0,30.3601,30.3962,30.3601,30.389,19100.0
2014-08-18 11:00:00,42.09,42.09,42.06,42.06,9900.0,30.389,30.389,30.3673,30.3673,9900.0
2014-08-18 11:05:00,42.06,42.06,42.03,42.03,14300.0,30.3673,30.3673,30.3457,30.3457,14300.0
2014-08-18 11:10:00,42.04,42.07,42.02,42.06,15700.0,30.3529,30.3745,30.3384,30.3673,15700.0
2014-08-18 11:15:00,42.07,42.09,42.06,42.09,6100.0,30.3745,30.389,30.3673,30.389,6100.0
2014-08-18 11:20:00,42.09,42.15,42.08,42.14,30900.0,30.389,30.4323,30.3818,30.4251,30900.0
2014-08-18 11:25:00,42.14,42.15,42.11,42.11,18900.0,30.4251,30.4323,30.4034,30.4034,18900.0
2014-08-18 11:30:00,42.11,42.11,42.08,42.09,11300.0,30.4034,30.4034,30.3818,30.389,11300.0
2014-08-18 11:35:00,42.1,42.1,42.06,42.07,5600.0,30.3962,30.3962,30.3673,30.3745,5600.0
2014-08-18 11:40:00,42.07,42.07,42.04,42.04,6300.0,30.3745,30.3745,30.3529,30.3529,6300.0
2014-08-18 11:45:00,42.04,42.04,42.0,42.02,7800.0,30.3529,30.3529,30.324,30.3384,7800.0
2014-08-18 11:50:00,42.01,42.07,41.8,42.05,26600.0,30.3312,30.3745,30.1796,30.3601,26600.0
2014-08-18 11:55:00,42.04,42.04,41.98,41.98,7500.0,30.3529,30.3529,30.3096,30.3096,7500.0
2014-08-18 12:00:00,41.98,42.0,41.98,41.99,15000.0,30.3096,30.324,30.3096,30.3168,15000.0
2014-08-18 12:05:00,41.99,42.0,41.98,42.0,9500.0,30.3168,30.324,30.3096,30.324,9500.0
2014-08-18 12:10:00,42.0,42.02,42.0,42.01,10100.0,30.324,30.3384,30.324,30.3312,10100.0
2014-08-18 12:15:00,42.0,42.02,42.0,42.01,5600.0,30.324,30.3384,30.324,30.3312,5600.0
2014-08-18 12:20:00,42.0,42.03,42.0,42.0,5400.0,30.324,30.3457,30.324,30.324,5400.0
2014-08-18 12:25:00,41.99,42.01,41.98,42.0,6200.0,30.3168,30.3312,30.3096,30.324,6200.0
2014-08-18 12:30:00,41.99,42.0,41.96,41.96,5700.0,30.3168,30.324,30.2951,30.2951,5700.0
2014-08-18 12:35:00,41.97,42.01,41.96,41.99,5700.0,30.3023,30.3312,30.2951,30.3168,5700.0
2014-08-18 12:40:00,42.0,42.02,41.98,42.01,13400.0,30.324,30.3384,30.3096,30.3312,13400.0
2014-08-18 12:45:00,42.01,42.07,41.99,42.06,22400.0,30.3312,30.3745,30.3168,30.3673,22400.0
2014-08-18 12:50:00,42.06,42.13,42.06,42.12,27400.0,30.3673,30.4179,30.3673,30.4106,27400.0
2014-08-18 12:55:00,42.11,42.11,42.08,42.08,4000.0,30.4034,30.4034,30.3818,30.3818,4000.0
2014-08-18 13:00:00,42.07,42.08,42.01,42.02,11100.0,30.3745,30.3818,30.3312,30.3384,11100.0
2014-08-18 13:05:00,42.02,42.03,42.0,42.03,6900.0,30.3384,30.3457,30.324,30.3457,6900.0
2014-08-18 13:10:00,42.03,42.03,42.01,42.01,3100.0,30.3457,30.3457,30.3312,30.3312,3100.0
2014-08-18 13:15:00,42.01,42.01,41.99,41.99,5500.0,30.3312,30.3312,30.3168,30.3168,5500.0
2014-08-18 13:20:00,42.0,42.0,41.97,41.97,6700.0,30.324,30.324,30.3023,30.3023,6700.0
2014-08-18 13:25:00,41.97,42.0,41.97,42.0,7300.0,30.3023,30.324,30.3023,30.324,7300.0
2014-08-18 13:30:00,42.0,42.01,41.98,42.01,5300.0,30.324,30.3312,30.3096,30.3312,5300.0
2014-08-18 13:35:00,42.01,42.01,41.98,41.98,5500.0,30.3312,30.3312,30.3096,30.3096,5500.0
2014-08-18 13:40:00,41.98,41.99,41.97,41.99,9500.0,30.3096,30.3168,30.3023,30.3168,9500.0
2014-08-18 13:45:00,41.99,42.03,41.99,42.03,4700.0,30.3168,30.3457,30.3168,30.3457,4700.0
2014-08-18 13:50:00,42.03,42.07,42.03,42.06,12000.0,30.3457,30.3745,30.3457,30.3673,12000.0
2014-08-18 13:55:00,42.07,42.09,42.06,42.09,6600.0,30.3745,30.389,30.3673,30.389,6600.0
2014-08-18 14:00:00,42.09,42.09,42.05,42.06,6400.0,30.389,30.389,30.3601,30.3673,6400.0
2014-08-18 14:05:00,42.07,42.07,42.02,42.02,10400.0,30.3745,30.3745,30.3384,30.3384,10400.0
2014-08-18 14:10:00,42.02,42.02,42.01,42.01,15500.0,30.3384,30.3384,30.3312,30.3312,15500.0
2014-08-18 14:15:00,42.0,42.0,41.98,41.99,4600.0,30.324,30.324,30.3096,30.3168,4600.0
2014-08-18 14:20:00,41.99,42.03,41.97,42.03,18500.0,30.3168,30.3457,30.3023,30.3457,18500.0
2014-08-18 14:25:00,42.02,42.03,42.02,42.03,6100.0,30.3384,30.3457,30.3384,30.3457,6100.0
2014-08-18 14:30:00,42.02,42.03,42.01,42.02,6700.0,30.3384,30.3457,30.3312,30.3384,6700.0
2014-08-18 14:35:00,42.02,42.02,42.0,42.01,12300.0,30.3384,30.3384,30.324,30.3312,12300.0
2014-08-18 14:40:00,42.01,42.07,41.99,42.07,21600.0,30.3312,30.3745,30.3168,30.3745,21600.0
2014-08-18 14:45:00,42.07,42.07,42.05,42.07,8800.0,30.3745,30.3745,30.3601,30.3745,8800.0
2014-08-18 14:50:00,42.07,42.07,42.04,42.05,7300.0,30.3745,30.3745,30.3529,30.3601,7300.0
2014-08-18 14:55:00,42.05,42.06,42.02,42.02,7700.0,30.3601,30.3673,30.3384,30.3384,7700.0
2014-08-18 15:00:00,42.03,42.05,42.03,42.03,9400.0,30.3457,30.3601,30.3457,30.3457,9400.0
2014-08-18 15:05:00,42.04,42.05,42.03,42.05,6000.0,30.3529,30.3601,30.3457,30.3601,6000.0
2014-08-18 15:10:00,42.05,42.06,42.03,42.03,18000.0,30.3601,30.3673,30.3457,30.3457,18000.0
2014-08-18 15:15:00,42.04,42.05,42.03,42.05,10900.0,30.3529,30.3601,30.3457,30.3601,10900.0
2014-08-18 15:20:00,42.04,42.05,42.03,42.04,11300.0,30.3529,30.3601,30.3457,30.3529,11300.0
2014-08-18 15:25:00,42.03,42.04,42.02,42.02,9900.0,30.3457,30.3529,30.3384,30.3384,9900.0
2014-08-18 15:30:00,42.02,42.04,42.02,42.02,13600.0,30.3384,30.3529,30.3384,30.3384,13600.0
2014-08-18 15:35:00,42.02,42.05,42.02,42.03,10100.0,30.3384,30.3601,30.3384,30.3457,10100.0
2014-08-18 15:40:00,42.03,42.03,42.02,42.02,7000.0,30.3457,30.3457,30.3384,30.3384,7000.0
2014-08-18 15:45:00,42.03,42.06,42.02,42.05,26600.0,30.3457,30.3673,30.3384,30.3601,26600.0
2014-08-18 15:50:00,42.05,42.09,42.05,42.08,33400.0,30.3601,30.389,30.3601,30.3818,33400.0
2014-08-18 15:55:00,42.09,42.1,42.08,42.09,58000.0,30.389,30.3962,30.3818,30.389,58000.0
2014-08-19 09:30:00,42.11,42.11,41.98,41.99,40300.0,30.4034,30.4034,30.3096,30.3168,40300.0
2014-08-19 09:35:00,42.01,42.01,41.98,41.99,6500.0,30.3312,30.3312,30.3096,30.3168,6500.0
2014-08-19 09:40:00,41.99,42.02,41.94,41.95,33200.0,30.3168,30.3384,30.2807,30.2879,33200.0
2014-08-19 09:45:00,41.95,42.02,41.94,42.02,12200.0,30.2879,30.3384,30.2807,30.3384,12200.0
2014-08-19 09:50:00,42.03,42.1,42.03,42.05,9900.0,30.3457,30.3962,30.3457,30.3601,9900.0
2014-08-19 09:55:00,42.07,42.08,42.05,42.06,9900.0,30.3745,30.3818,30.3601,30.3673,9900.0
2014-08-19 10:00:00,42.05,42.07,42.04,42.06,15600.0,30.3601,30.3745,30.3529,30.3673,15600.0
2014-08-19 10:05:00,42.05,42.07,42.03,42.07,7300.0,30.3601,30.3745,30.3457,30.3745,7300.0
2014-08-19 10:10:00,42.09,42.09,42.06,42.07,6700.0,30.389,30.389,30.3673,30.3745,6700.0
2014-08-19 10:15:00,42.08,42.09,42.04,42.05,16100.0,30.3818,30.389,30.3529,30.3601,16100.0
2014-08-19 10:20:00,42.05,42.06,42.04,42.05,8500.0,30.3601,30.3673,30.3529,30.3601,8500.0
2014-08-19 10:25:00,42.05,42.06,42.04,42.05,6100.0,30.3601,30.3673,30.3529,30.3601,6100.0
2014-08-19 10:30:00,42.05,42.06,42.03,42.03,9600.0,30.3601,30.3673,30.3457,30.3457,9600.0
2014-08-19 10:35:00,42.03,42.1,42.03,42.1,14300.0,30.3457,30.3962,30.3457,30.3962,14300.0
2014-08-19 10:40:00,42.09,42.09,42.05,42.07,4200.0,30.389,30.389,30.3601,30.3745,4200.0
2014-08-19 10:45:00,42.07,42.11,42.07,42.1,6000.0,30.3745,30.4034,30.3745,30.3962,6000.0
2014-08-19 10:50:00,42.09,42.11,42.09,42.1,5100.0,30.389,30.4034,30.389,30.3962,5100.0
2014-08-19 10:55:00,42.11,42.12,42.09,42.1,8100.0,30.4034,30.4106,30.389,30.3962,8100.0
2014-08-19 11:00:00,42.09,42.11,42.09,42.1,8300.0,30.389,30.4034,30.389,30.3962,8300.0
2014-08-19 11:05:00,42.11,42.11,42.08,42.1,4000.0,30.4034,30.4034,30.3818,30.3962,4000.0
2014-08-19 11:10:00,42.1,42.1,42.09,42.1,6800.0,30.3962,30.3962,30.389,30.3962,6800.0
2014-08-19 11:15:00,42.1,42.12,42.09,42.1,10600.0,30.3962,30.4106,30.389,30.3962,10600.0
2014-08-19 11:20:00,42.1,42.1,42.07,42.07,6300.0,30.3962,30.3962,30.3745,30.3745,6300.0
2014-08-19 11:25:00,42.07,42.12,42.07,42.11,3800.0,30.3745,30.4106,30.3745,30.4034,3800.0
2014-08-19 11:30:00,42.11,42.12,42.08,42.09,6500.0,30.4034,30.4106,30.3818,30.389,6500.0
2014-08-19 11:35:00,42.09,42.1,42.06,42.06,5300.0,30.389,30.3962,30.3673,30.3673,5300.0
2014-08-19 11:40:00,42.06,42.07,42.03,42.03,7800.0,30.3673,30.3745,30.3457,30.3457,7800.0
2014-08-19 11:45:00,42.04,42.05,42.01,42.01,10600.0,30.3529,30.3601,30.3312,30.3312,10600.0
2014-08-19 11:50:00,42.02,42.03,42.01,42.01,5600.0,30.3384,30.3457,30.3312,30.3312,5600.0
2014-08-19 11:55:00,42.0,42.04,42.0,42.03,13600.0,30.324,30.3529,30.324,30.3457,13600.0
2014-08-19 12:00:00,42.04,42.05,42.03,42.04,4800.0,30.3529,30.3601,30.3457,30.3529,4800.0
2014-08-19 12:05:00,42.03,42.05,42.03,42.04,2600.0,30.3457,30.3601,30.3457,30.3529,2600.0
2014-08-19 12:10:00,42.04,42.06,42.03,42.06,2800.0,30.3529,30.3673,30.3457,30.3673,2800.0
2014-08-19 12:15:00,42.05,42.07,42.04,42.06,5100.0,30.3601,30.3745,30.3529,30.3673,5100.0
2014-08-19 12:20:00,42.06,42.08,42.06,42.07,6900.0,30.3673,30.3818,30.3673,30.3745,6900.0
2014-08-19 12:25:00,42.07,42.08,42.05,42.07,6100.0,30.3745,30.3818,30.3601,30.3745,6100.0
2014-08-19 12:30:00,42.07,42.07,42.03,42.05,7500.0,30.3745,30.3745,30.3457,30.3601,7500.0
2014-08-19 12:35:00,42.04,42.04,42.03,42.04,4700.0,30.3529,30.3529,30.3457,30.3529,4700.0
2014-08-19 12:40:00,42.03,42.04,42.03,42.04,1500.0,30.3457,30.3529,30.3457,30.3529,1500.0
2014-08-19 12:45:00,42.03,42.04,42.03,42.04,7500.0,30.3457,30.3529,30.3457,30.3529,7500.0
2014-08-19 12:50:00,42.04,42.04,42.03,42.04,1200.0,30.3529,30.3529,30.3457,30.3529,1200.0
2014-08-19 12:55:00,42.05,42.06,42.04,42.06,5600.0,30.3601,30.3673,30.3529,30.3673,5600.0
2014-08-19 13:00:00,42.06,42.07,42.06,42.07,4100.0,30.3673,30.3745,30.3673,30.3745,4100.0
2014-08-19 13:05:00,42.08,42.09,42.07,42.07,5000.0,30.3818,30.389,30.3745,30.3745,5000.0
2014-08-19 13:10:00,42.07,42.07,42.05,42.07,2600.0,30.3745,30.3745,30.3601,30.3745,2600.0
2014-08-19 13:15:00,42.07,42.07,42.06,42.06,4900.0,30.3745,30.3745,30.3673,30.3673,4900.0
2014-08-19 13:20:00,42.06,42.06,42.04,42.05,4300.0,30.3673,30.3673,30.3529,30.3601,4300.0
2014-08-19 13:25:00,42.05,42.05,42.03,42.04,5100.0,30.3601,30.3601,30.3457,30.3529,5100.0
2014-08-19 13:30:00,42.04,42.06,42.03,42.05,8400.0,30.3529,30.3673,30.3457,30.3601,8400.0
2014-08-19 13:35:00,42.05,42.05,42.04,42.04,1600.0,30.3601,30.3601,30.3529,30.3529,1600.0
2014-08-19 13:40:00,42.05,42.07,42.04,42.06,5400.0,30.3601,30.3745,30.3529,30.3673,5400.0
2014-08-19 13:45:00,42.06,42.07,42.05,42.07,3600.0,30.3673,30.3745,30.3601,30.3745,3600.0
2014-08-19 13:50:00,42.07,42.07,42.04,42.05,5000.0,30.3745,30.3745,30.3529,30.3601,5000.0
2014-08-19 13:55:00,42.06,42.08,42.06,42.07,4300.0,30.3673,30.3818,30.3673,30.3745,4300.0
2014-08-19 14:00:00,42.07,42.09,42.06,42.09,4200.0,30.3745,30.389,30.3673,30.389,4200.0
2014-08-19 14:05:00,42.09,42.09,42.07,42.07,3700.0,30.389,30.389,30.3745,30.3745,3700.0
2014-08-19 14:10:00,42.07,42.09,42.06,42.09,11400.0,30.3745,30.389,30.3673,30.389,11400.0
2014-08-19 14:15:00,42.08,42.08,42.06,42.06,3700.0,30.3818,30.3818,30.3673,30.3673,3700.0
2014-08-19 14:20:00,42.07,42.09,42.07,42.09,5400.0,30.3745,30.389,30.3745,30.389,5400.0
2014-08-19 14:25:00,42.09,42.12,42.09,42.09,10000.0,30.389,30.4106,30.389,30.389,10000.0
2014-08-19 14:30:00,42.09,42.11,42.07,42.09,33200.0,30.389,30.4034,30.3745,30.389,33200.0
2014-08-19 14:35:00,42.1,42.13,42.09,42.13,17600.0,30.3962,30.4179,30.389,30.4179,17600.0
2014-08-19 14:40:00,42.13,42.13,42.11,42.12,9800.0,30.4179,30.4179,30.4034,30.4106,9800.0
2014-08-19 14:45:00,42.13,42.14,42.12,42.13,6500.0,30.4179,30.4251,30.4106,30.4179,6500.0
2014-08-19 14:50:00,42.14,42.15,42.13,42.13,4100.0,30.4251,30.4323,30.4179,30.4179,4100.0
2014-08-19 14:55:00,42.14,42.15,42.13,42.14,13300.0,30.4251,30.4323,30.4179,30.4251,13300.0
2014-08-19 15:00:00,42.14,42.16,42.14,42.16,2800.0,30.4251,30.4395,30.4251,30.4395,2800.0
2014-08-19 15:05:00,42.16,42.17,42.16,42.16,6000.0,30.4395,30.4467,30.4395,30.4395,6000.0
2014-08-19 15:10:00,42.16,42.17,42.14,42.15,10600.0,30.4395,30.4467,30.4251,30.4323,10600.0
2014-08-19 15:15:00,42.15,42.15,42.14,42.14,1600.0,30.4323,30.4323,30.4251,30.4251,1600.0
2014-08-19 15:20:00,42.14,42.15,42.14,42.15,6500.0,30.4251,30.4323,30.4251,30.4323,6500.0
2014-08-19 15:25:00,42.14,42.15,42.14,42.14,3200.0,30.4251,30.4323,30.4251,30.4251,3200.0
2014-08-19 15:30:00,42.14,42.15,42.13,42.14,3500.0,30.4251,30.4323,30.4179,30.4251,3500.0
2014-08-19 15:35:00,42.14,42.14,42.12,42.13,4900.0,30.4251,30.4251,30.4106,30.4179,4900.0
2014-08-19 15:40:00,42.13,42.14,42.11,42.13,9500.0,30.4179,30.4251,30.4034,30.4179,9500.0
2014-08-19 15:45:00,42.13,42.14,42.12,42.14,15000.0,30.4179,30.4251,30.4106,30.4251,15000.0
2014-08-19 15:50:00,42.14,42.16,42.14,42.16,25700.0,30.4251,30.4395,30.4251,30.4395,25700.0
2014-08-19 15:55:00,42.16,42.18,42.15,42.17,60000.0,30.4395,30.454,30.4323,30.4467,60000.0
2014-08-20 09:30:00,42.04,42.17,41.98,42.1,71900.0,30.3529,30.4467,30.3096,30.3962,71900.0
2014-08-20 09:35:00,42.1,42.1,41.97,41.98,9800.0,30.3962,30.3962,30.3023,30.3096,9800.0
2014-08-20 09:40:00,41.97,41.97,41.9,41.9,12200.0,30.3023,30.3023,30.2518,30.2518,12200.0
2014-08-20 09:45:00,41.89,41.9,41.83,41.83,23200.0,30.2446,30.2518,30.2013,30.2013,23200.0
2014-08-20 09:50:00,41.83,41.85,41.81,41.81,10900.0,30.2013,30.2157,30.1868,30.1868,10900.0
2014-08-20 09:55:00,41.82,41.82,41.74,41.74,14300.0,30.194,30.194,30.1363,30.1363,14300.0
2014-08-20 10:00:00,41.75,41.77,41.75,41.76,13700.0,30.1435,30.1579,30.1435,30.1507,13700.0
2014-08-20 10:05:00,41.76,41.83,41.75,41.82,19500.0,30.1507,30.2013,30.1435,30.194,19500.0
2014-08-20 10:10:00,41.82,41.85,41.81,41.84,15900.0,30.194,30.2157,30.1868,30.2085,15900.0
2014-08-20 10:15:00,41.85,41.89,41.83,41.89,14300.0,30.2157,30.2446,30.2013,30.2446,14300.0
2014-08-20 10:20:00,41.9,41.91,41.85,41.88,21200.0,30.2518,30.259,30.2157,30.2374,21200.0
2014-08-20 10:25:00,41.88,41.88,41.83,41.85,13400.0,30.2374,30.2374,30.2013,30.2157,13400.0
2014-08-20 10:30:00,41.84,41.86,41.81,41.82,21800.0,30.2085,30.2229,30.1868,30.194,21800.0
2014-08-20 10:35:00,41.83,41.84,41.81,41.82,19400.0,30.2013,30.2085,30.1868,30.194,19400.0
2014-08-20 10:40:00,41.82,41.87,41.82,41.87,29900.0,30.194,30.2301,30.194,30.2301,29900.0
2014-08-20 10:45:00,41.86,41.9,41.86,41.89,6700.0,30.2229,30.2518,30.2229,30.2446,6700.0
2014-08-20 10:50:00,41.9,41.93,41.89,41.93,19100.0,30.2518,30.2735,30.2446,30.2735,19100.0
2014-08-20 10:55:00,41.93,41.94,41.91,41.91,12100.0,30.2735,30.2807,30.259,30.259,12100.0
2014-08-20 11:00:00,41.92,41.93,41.9,41.91,7300.0,30.2662,30.2735,30.2518,30.259,7300.0
2014-08-20 11:05:00,41.91,41.92,41.89,41.89,8300.0,30.259,30.2662,30.2446,30.2446,8300.0
2014-08-20 11:10:00,41.9,41.9,41.88,41.88,13000.0,30.2518,30.2518,30.2374,30.2374,13000.0
2014-08-20 11:15:00,41.88,41.89,41.88,41.88,8100.0,30.2374,30.2446,30.2374,30.2374,8100.0
2014-08-20 11:20:00,41.89,41.9,41.88,41.89,6900.0,30.2446,30.2518,30.2374,30.2446,6900.0
2014-08-20 11:25:00,41.89,41.89,41.83,41.83,41700.0,30.2446,30.2446,30.2013,30.2013,41700.0
2014-08-20 11:30:00,41.84,41.84,41.83,41.83,10300.0,30.2085,30.2085,30.2013,30.2013,10300.0
2014-08-20 11:35:00,41.84,41.86,41.84,41.86,10300.0,30.2085,30.2229,30.2085,30.2229,10300.0
2014-08-20 11:40:00,41.87,41.87,41.85,41.87,6300.0,30.2301,30.2301,30.2157,30.2301,6300.0
2014-08-20 11:45:00,41.87,41.87,41.84,41.84,5900.0,30.2301,30.2301,30.2085,30.2085,5900.0
2014-08-20 11:50:00,41.84,41.85,41.83,41.84,3900.0,30.2085,30.2157,30.2013,30.2085,3900.0
2014-08-20 11:55:00,41.84,41.87,41.84,41.87,8600.0,30.2085,30.2301,30.2085,30.2301,8600.0
2014-08-20 12:00:00,41.87,41.87,41.84,41.84,7600.0,30.2301,30.2301,30.2085,30.2085,7600.0
2014-08-20 12:05:00,41.86,41.87,41.85,41.87,7200.0,30.2229,30.2301,30.2157,30.2301,7200.0
2014-08-20 12:10:00,41.87,41.87,41.85,41.87,11900.0,30.2301,30.2301,30.2157,30.2301,11900.0
2014-08-20 12:15:00,41.87,41.87,41.85,41.85,5400.0,30.2301,30.2301,30.2157,30.2157,5400.0
2014-08-20 12:20:00,41.85,41.89,41.85,41.87,8100.0,30.2157,30.2446,30.2157,30.2301,8100.0
2014-08-20 12:25:00,41.88,41.89,41.87,41.87,3400.0,30.2374,30.2446,30.2301,30.2301,3400.0
2014-08-20 12:30:00,41.87,41.88,41.85,41.85,8600.0,30.2301,30.2374,30.2157,30.2157,8600.0
2014-08-20 12:35:00,41.84,41.87,41.84,41.87,9200.0,30.2085,30.2301,30.2085,30.2301,9200.0
2014-08-20 12:40:00,41.88,41.88,41.86,41.87,2200.0,30.2374,30.2374,30.2229,30.2301,2200.0
2014-08-20 12:45:00,41.87,41.87,41.86,41.86,1900.0,30.2301,30.2301,30.2229,30.2229,1900.0
2014-08-20 12:50:00,41.87,41.87,41.85,41.85,3300.0,30.2301,30.2301,30.2157,30.2157,3300.0
2014-08-20 12:55:00,41.85,41.85,41.84,41.85,5900.0,30.2157,30.2157,30.2085,30.2157,5900.0
2014-08-20 13:00:00,41.85,41.85,41.82,41.83,3600.0,30.2157,30.2157,30.194,30.2013,3600.0
2014-08-20 13:05:00,41.84,41.84,41.83,41.83,700.0,30.2085,30.2085,30.2013,30.2013,700.0
2014-08-20 13:10:00,41.84,41.84,41.81,41.82,12800.0,30.2085,30.2085,30.1868,30.194,12800.0
2014-08-20 13:15:00,41.83,41.85,41.83,41.84,10200.0,30.2013,30.2157,30.2013,30.2085,10200.0
2014-08-20 13:20:00,41.85,41.86,41.84,41.86,3600.0,30.2157,30.2229,30.2085,30.2229,3600.0
2014-08-20 13:25:00,41.86,41.86,41.84,41.85,7700.0,30.2229,30.2229,30.2085,30.2157,7700.0
2014-08-20 13:30:00,41.85,41.86,41.84,41.86,7900.0,30.2157,30.2229,30.2085,30.2229,7900.0
2014-08-20 13:35:00,41.85,41.86,41.85,41.86,2700.0,30.2157,30.2229,30.2157,30.2229,2700.0
2014-08-20 13:40:00,41.86,41.88,41.85,41.88,9800.0,30.2229,30.2374,30.2157,30.2374,9800.0
2014-08-20 13:45:00,41.87,41.88,41.86,41.86,5900.0,30.2301,30.2374,30.2229,30.2229,5900.0
2014-08-20 13:50:00,41.87,41.88,41.85,41.88,7300.0,30.2301,30.2374,30.2157,30.2374,7300.0
2014-08-20 13:55:00,41.88,41.88,41.87,41.88,3200.0,30.2374,30.2374,30.2301,30.2374,3200.0
2014-08-20 14:00:00,41.87,41.88,41.77,41.78,66800.0,30.2301,30.2374,30.1579,30.1652,66800.0
2014-08-20 14:05:00,41.77,41.79,41.72,41.75,51400.0,30.1579,30.1724,30.1218,30.1435,51400.0
2014-08-20 14:10:00,41.75,41.8,41.72,41.73,13900.0,30.1435,30.1796,30.1218,30.1291,13900.0
2014-08-20 14:15:00,41.72,41.79,41.72,41.79,14600.0,30.1218,30.1724,30.1218,30.1724,14600.0
2014-08-20 14:20:00,41.79,41.83,41.78,41.8,12500.0,30.1724,30.2013,30.1652,30.1796,12500.0
2014-08-20 14:25:00,41.8,41.83,41.8,41.83,6800.0,30.1796,30.2013,30.1796,30.2013,6800.0
2014-08-20 14:30:00,41.82,41.85,41.82,41.85,10000.0,30.194,30.2157,30.194,30.2157,10000.0
2014-08-20 14:35:00,41.85,41.85,41.83,41.85,21700.0,30.2157,30.2157,30.2013,30.2157,21700.0
2014-08-20 14:40:00,41.84,41.85,41.83,41.84,8900.0,30.2085,30.2157,30.2013,30.2085,8900.0
2014-08-20 14:45:00,41.85,41.85,41.83,41.85,58500.0,30.2157,30.2157,30.2013,30.2157,58500.0
2014-08-20 14:50:00,41.84,41.87,41.84,41.87,27900.0,30.2085,30.2301,30.2085,30.2301,27900.0
2014-08-20 14:55:00,41.87,41.9,41.86,41.89,11100.0,30.2301,30.2518,30.2229,30.2446,11100.0
2014-08-20 15:00:00,41.89,41.92,41.88,41.9,10400.0,30.2446,30.2662,30.2374,30.2518,10400.0
2014-08-20 15:05:00,41.9,41.92,41.89,41.89,14200.0,30.2518,30.2662,30.2446,30.2446,14200.0
2014-08-20 15:10:00,41.89,41.92,41.89,41.9,10700.0,30.2446,30.2662,30.2446,30.2518,10700.0
2014-08-20 15:15:00,41.91,41.93,41.89,41.93,11000.0,30.259,30.2735,30.2446,30.2735,11000.0
2014-08-20 15:20:00,41.93,41.95,41.91,41.94,15200.0,30.2735,30.2879,30.259,30.2807,15200.0
2014-08-20 15:25:00,41.94,41.94,41.87,41.88,65300.0,30.2807,30.2807,30.2301,30.2374,65300.0
2014-08-20 15:30:00,41.89,41.9,41.87,41.88,15500.0,30.2446,30.2518,30.2301,30.2374,15500.0
2014-08-20 15:35:00,41.89,41.9,41.88,41.9,15300.0,30.2446,30.2518,30.2374,30.2518,15300.0
2014-08-20 15:40:00,41.9,41.91,41.89,41.91,21700.0,30.2518,30.259,30.2446,30.259,21700.0
2014-08-20 15:45:00,41.9,41.91,41.86,41.87,54800.0,30.2518,30.259,30.2229,30.2301,54800.0
2014-08-20 15:50:00,41.87,41.9,41.86,41.89,25600.0,30.2301,30.2518,30.2229,30.2446,25600.0
2014-08-20 15:55:00,41.89,41.89,41.84,41.85,47100.0,30.2446,30.2446,30.2085,30.2157,47100.0
2014-08-21 09:30:00,41.79,41.81,41.71,41.79,32300.0,30.1724,30.1868,30.1146,30.1724,32300.0
2014-08-21 09:35:00,41.77,41.77,41.72,41.74,14700.0,30.1579,30.1579,30.1218,30.1363,14700.0
2014-08-21 09:40:00,41.74,41.74,41.7,41.71,11000.0,30.1363,30.1363,30.1074,30.1146,11000.0
2014-08-21 09:45:00,41.72,41.8,41.7,41.8,13600.0,30.1218,30.1796,30.1074,30.1796,13600.0
2014-08-21 09:50:00,41.81,41.87,41.81,41.83,11400.0,30.1868,30.2301,30.1868,30.2013,11400.0
2014-08-21 09:55:00,41.82,41.82,41.75,41.76,23200.0,30.194,30.194,30.1435,30.1507,23200.0
2014-08-21 10:00:00,41.76,41.8,41.76,41.78,16600.0,30.1507,30.1796,30.1507,30.1652,16600.0
2014-08-21 10:05:00,41.78,41.78,41.74,41.75,15700.0,30.1652,30.1652,30.1363,30.1435,15700.0
2014-08-21 10:10:00,41.74,41.76,41.73,41.76,11800.0,30.1363,30.1507,30.1291,30.1507,11800.0
2014-08-21 10:15:00,41.76,41.83,41.76,41.82,16700.0,30.1507,30.2013,30.1507,30.194,16700.0
2014-08-21 10:20:00,41.82,41.86,41.8,41.86,17100.0,30.194,30.2229,30.1796,30.2229,17100.0
2014-08-21 10:25:00,41.87,41.89,41.87,41.89,4300.0,30.2301,30.2446,30.2301,30.2446,4300.0
2014-08-21 10:30:00,41.88,41.92,41.88,41.9,20200.0,30.2374,30.2662,30.2374,30.2518,20200.0
2014-08-21 10:35:00,41.9,41.93,41.9,41.93,19300.0,30.2518,30.2735,30.2518,30.2735,19300.0
2014-08-21 10:40:00,41.93,41.93,41.91,41.92,9100.0,30.2735,30.2735,30.259,30.2662,9100.0
2014-08-21 10:45:00,41.92,41.93,41.92,41.92,1800.0,30.2662,30.2735,30.2662,30.2662,1800.0
2014-08-21 10:50:00,41.93,41.99,41.92,41.99,16200.0,30.2735,30.3168,30.2662,30.3168,16200.0
2014-08-21 10:55:00,41.99,42.04,41.99,42.02,10800.0,30.3168,30.3529,30.3168,30.3384,10800.0
2014-08-21 11:00:00,42.02,42.03,42.01,42.03,2600.0,30.3384,30.3457,30.3312,30.3457,2600.0
2014-08-21 11:05:00,42.03,42.04,42.01,42.01,10300.0,30.3457,30.3529,30.3312,30.3312,10300.0
2014-08-21 11:10:00,42.02,42.05,42.01,42.03,11200.0,30.3384,30.3601,30.3312,30.3457,11200.0
2014-08-21 11:15:00,42.03,42.05,42.02,42.04,3300.0,30.3457,30.3601,30.3384,30.3529,3300.0
2014-08-21 11:20:00,42.04,42.08,42.04,42.07,7000.0,30.3529,30.3818,30.3529,30.3745,7000.0
2014-08-21 11:25:00,42.08,42.08,42.07,42.08,16900.0,30.3818,30.3818,30.3745,30.3818,16900.0
2014-08-21 11:30:00,42.08,42.08,42.06,42.07,4000.0,30.3818,30.3818,30.3673,30.3745,4000.0
2014-08-21 11:35:00,42.07,42.07,42.05,42.06,6100.0,30.3745,30.3745,30.3601,30.3673,6100.0
2014-08-21 11:40:00,42.06,42.07,42.02,42.03,15300.0,30.3673,30.3745,30.3384,30.3457,15300.0
2014-08-21 11:45:00,42.02,42.04,42.02,42.04,7300.0,30.3384,30.3529,30.3384,30.3529,7300.0
2014-08-21 11:50:00,42.04,42.04,42.02,42.02,4800.0,30.3529,30.3529,30.3384,30.3384,4800.0
2014-08-21 11:55:00,42.03,42.03,42.01,42.02,6600.0,30.3457,30.3457,30.3312,30.3384,6600.0
2014-08-21 12:00:00,42.02,42.03,42.01,42.02,7100.0,30.3384,30.3457,30.3312,30.3384,7100.0
2014-08-21 12:05:00,42.02,42.03,42.02,42.02,4100.0,30.3384,30.3457,30.3384,30.3384,4100.0
2014-08-21 12:10:00,42.02,42.03,42.01,42.01,4500.0,30.3384,30.3457,30.3312,30.3312,4500.0
2014-08-21 12:15:00,42.01,42.02,42.0,42.0,5600.0,30.3312,30.3384,30.324,30.324,5600.0
2014-08-21 12:20:00,42.0,42.01,41.97,41.97,9000.0,30.324,30.3312,30.3023,30.3023,9000.0
2014-08-21 12:25:00,41.98,41.98,41.96,41.97,3800.0,30.3096,30.3096,30.2951,30.3023,3800.0
2014-08-21 12:30:00,41.97,41.98,41.97,41.98,1800.0,30.3023,30.3096,30.3023,30.3096,1800.0
2014-08-21 12:35:00,41.98,41.99,41.96,41.98,11200.0,30.3096,30.3168,30.2951,30.3096,11200.0
2014-08-21 12:40:00,41.98,42.01,41.98,42.0,5100.0,30.3096,30.3312,30.3096,30.324,5100.0
2014-08-21 12:45:00,42.01,42.01,42.0,42.01,1500.0,30.3312,30.3312,30.324,30.3312,1500.0
2014-08-21 12:50:00,42.0,42.02,42.0,42.01,3100.0,30.324,30.3384,30.324,30.3312,3100.0
2014-08-21 12:55:00,42.02,42.02,42.0,42.01,6000.0,30.3384,30.3384,30.324,30.3312,6000.0
2014-08-21 13:00:00,42.02,42.02,42.02,42.02,800.0,30.3384,30.3384,30.3384,30.3384,800.0
2014-08-21 13:05:00,42.01,42.03,42.01,42.02,6900.0,30.3312,30.3457,30.3312,30.3384,6900.0
2014-08-21 13:10:00,42.02,42.03,42.01,42.02,14600.0,30.3384,30.3457,30.3312,30.3384,14600.0
2014-08-21 13:15:00,42.02,42.05,42.02,42.04,9200.0,30.3384,30.3601,30.3384,30.3529,9200.0
2014-08-21 13:20:00,42.05,42.05,42.04,42.05,2400.0,30.3601,30.3601,30.3529,30.3601,2400.0
2014-08-21 13:25:00,42.05,42.07,42.05,42.07,4200.0,30.3601,30.3745,30.3601,30.3745,4200.0
2014-08-21 13:30:00,42.07,42.07,42.05,42.06,6900.0,30.3745,30.3745,30.3601,30.3673,6900.0
2014-08-21 13:35:00,42.06,42.06,42.05,42.05,2500.0,30.3673,30.3673,30.3601,30.3601,2500.0
2014-08-21 13:40:00,42.06,42.06,42.04,42.05,2800.0,30.3673,30.3673,30.3529,30.3601,2800.0
2014-08-21 13:45:00,42.04,42.05,42.03,42.04,2800.0,30.3529,30.3601,30.3457,30.3529,2800.0
2014-08-21 13:50:00,42.04,42.04,42.02,42.03,5200.0,30.3529,30.3529,30.3384,30.3457,5200.0
2014-08-21 13:55:00,42.04,42.04,42.01,42.03,4600.0,30.3529,30.3529,30.3312,30.3457,4600.0
2014-08-21 14:00:00,42.03,42.03,42.01,42.02,1900.0,30.3457,30.3457,30.3312,30.3384,1900.0
2014-08-21 14:05:00,42.01,42.02,42.0,42.01,6100.0,30.3312,30.3384,30.324,30.3312,6100.0
2014-08-21 14:10:00,42.0,42.01,42.0,42.01,4200.0,30.324,30.3312,30.324,30.3312,4200.0
2014-08-21 14:15:00,42.0,42.01,41.99,42.0,5000.0,30.324,30.3312,30.3168,30.324,5000.0
2014-08-21 14:20:00,42.0,42.02,42.0,42.0,15100.0,30.324,30.3384,30.324,30.324,15100.0
2014-08-21 14:25:00,42.0,42.02,42.0,42.02,3000.0,30.324,30.3384,30.324,30.3384,3000.0
2014-08-21 14:30:00,42.01,42.02,42.0,42.02,7300.0,30.3312,30.3384,30.324,30.3384,7300.0
2014-08-21 14:35:00,42.02,42.02,42.0,42.02,6300.0,30.3384,30.3384,30.324,30.3384,6300.0
2014-08-21 14:40:00,42.02,42.02,42.01,42.01,3000.0,30.3384,30.3384,30.3312,30.3312,3000.0
2014-08-21 14:45:00,42.01,42.05,42.0,42.05,54300.0,30.3312,30.3601,30.324,30.3601,54300.0
2014-08-21 14:50:00,42.05,42.1,42.05,42.1,9900.0,30.3601,30.3962,30.3601,30.3962,9900.0
2014-08-21 14:55:00,42.09,42.11,42.09,42.11,16000.0,30.389,30.4034,30.389,30.4034,16000.0
2014-08-21 15:00:00,42.11,42.12,42.09,42.1,10800.0,30.4034,30.4106,30.389,30.3962,10800.0
2014-08-21 15:05:00,42.09,42.1,42.09,42.1,5800.0,30.389,30.3962,30.389,30.3962,5800.0
2014-08-21 15:10:00,42.1,42.11,42.09,42.1,10900.0,30.3962,30.4034,30.389,30.3962,10900.0
2014-08-21 15:15:00,42.09,42.11,42.06,42.07,21600.0,30.389,30.4034,30.3673,30.3745,21600.0
2014-08-21 15:20:00,42.07,42.08,42.06,42.07,5800.0,30.3745,30.3818,30.3673,30.3745,5800.0
2014-08-21 15:25:00,42.08,42.09,42.07,42.09,7800.0,30.3818,30.389,30.3745,30.389,7800.0
2014-08-21 15:30:00,42.09,42.11,42.08,42.09,11300.0,30.389,30.4034,30.3818,30.389,11300.0
2014-08-21 15:35:00,42.08,42.1,42.07,42.08,11400.0,30.3818,30.3962,30.3745,30.3818,11400.0
2014-08-21 15:40:00,42.07,42.09,42.07,42.09,8800.0,30.3745,30.389,30.3745,30.389,8800.0
2014-08-21 15:45:00,42.09,42.1,42.08,42.1,10700.0,30.389,30.3962,30.3818,30.3962,10700.0
2014-08-21 15:50:00,42.1,42.1,42.08,42.1,18600.0,30.3962,30.3962,30.3818,30.3962,18600.0
2014-08-21 15:55:00,42.1,42.11,42.06,42.09,49000.0,30.3962,30.4034,30.3673,30.389,49000.0
2014-08-22 09:30:00,42.16,42.18,42.06,42.07,67000.0,30.4395,30.454,30.3673,30.3745,67000.0
2014-08-22 09:35:00,42.04,42.12,41.95,42.08,43000.0,30.3529,30.4106,30.2879,30.3818,43000.0
2014-08-22 09:40:00,42.08,42.08,41.99,41.99,6500.0,30.3818,30.3818,30.3168,30.3168,6500.0
2014-08-22 09:45:00,41.98,42.03,41.98,42.01,8900.0,30.3096,30.3457,30.3096,30.3312,8900.0
2014-08-22 09:50:00,42.03,42.1,42.03,42.06,10700.0,30.3457,30.3962,30.3457,30.3673,10700.0
2014-08-22 09:55:00,42.05,42.05,41.99,42.01,6200.0,30.3601,30.3601,30.3168,30.3312,6200.0
2014-08-22 10:00:00,42.01,42.04,41.97,41.99,14400.0,30.3312,30.3529,30.3023,30.3168,14400.0
2014-08-22 10:05:00,41.99,42.04,41.98,42.03,4400.0,30.3168,30.3529,30.3096,30.3457,4400.0
2014-08-22 10:10:00,42.04,42.06,42.01,42.03,6200.0,30.3529,30.3673,30.3312,30.3457,6200.0
2014-08-22 10:15:00,42.03,42.04,41.96,41.99,4600.0,30.3457,30.3529,30.2951,30.3168,4600.0
2014-08-22 10:20:00,41.97,41.98,41.95,41.98,1900.0,30.3023,30.3096,30.2879,30.3096,1900.0
2014-08-22 10:25:00,41.97,41.98,41.95,41.97,5600.0,30.3023,30.3096,30.2879,30.3023,5600.0
2014-08-22 10:30:00,41.98,42.0,41.98,41.99,8800.0,30.3096,30.324,30.3096,30.3168,8800.0
2014-08-22 10:35:00,41.98,41.99,41.92,41.93,4600.0,30.3096,30.3168,30.2662,30.2735,4600.0
2014-08-22 10:40:00,41.93,41.94,41.9,41.94,5200.0,30.2735,30.2807,30.2518,30.2807,5200.0
2014-08-22 10:45:00,41.94,41.94,41.91,41.92,9400.0,30.2807,30.2807,30.259,30.2662,9400.0
2014-08-22 10:50:00,41.93,41.94,41.9,41.9,5900.0,30.2735,30.2807,30.2518,30.2518,5900.0
2014-08-22 10:55:00,41.89,41.9,41.85,41.85,7400.0,30.2446,30.2518,30.2157,30.2157,7400.0
2014-08-22 11:00:00,41.87,41.89,41.84,41.89,2700.0,30.2301,30.2446,30.2085,30.2446,2700.0
2014-08-22 11:05:00,41.88,41.91,41.84,41.9,8200.0,30.2374,30.259,30.2085,30.2518,8200.0
2014-08-22 11:10:00,41.9,41.93,41.89,41.93,4900.0,30.2518,30.2735,30.2446,30.2735,4900.0
2014-08-22 11:15:00,41.93,41.93,41.9,41.9,2600.0,30.2735,30.2735,30.2518,30.2518,2600.0
2014-08-22 11:20:00,41.91,41.93,41.9,41.93,3900.0,30.259,30.2735,30.2518,30.2735,3900.0
2014-08-22 11:25:00,41.93,41.97,41.93,41.95,6800.0,30.2735,30.3023,30.2735,30.2879,6800.0
2014-08-22 11:30:00,41.95,41.95,41.94,41.94,3800.0,30.2879,30.2879,30.2807,30.2807,3800.0
2014-08-22 11:35:00,41.95,41.95,41.93,41.94,3300.0,30.2879,30.2879,30.2735,30.2807,3300.0
2014-08-22 11:40:00,41.93,41.96,41.93,41.95,11900.0,30.2735,30.2951,30.2735,30.2879,11900.0
2014-08-22 11:45:00,41.95,41.95,41.92,41.92,3400.0,30.2879,30.2879,30.2662,30.2662,3400.0
2014-08-22 11:50:00,41.93,41.96,41.93,41.93,12500.0,30.2735,30.2951,30.2735,30.2735,12500.0
2014-08-22 11:55:00,41.94,41.95,41.92,41.92,16800.0,30.2807,30.2879,30.2662,30.2662,16800.0
2014-08-22 12:00:00,41.92,41.94,41.92,41.92,3900.0,30.2662,30.2807,30.2662,30.2662,3900.0
2014-08-22 12:05:00,41.91,41.95,41.9,41.94,4600.0,30.259,30.2879,30.2518,30.2807,4600.0
2014-08-22 12:10:00,41.94,41.94,41.92,41.93,2500.0,30.2807,30.2807,30.2662,30.2735,2500.0
2014-08-22 12:15:00,41.94,41.97,41.94,41.97,3800.0,30.2807,30.3023,30.2807,30.3023,3800.0
2014-08-22 12:20:00,41.97,42.01,41.97,42.0,5700.0,30.3023,30.3312,30.3023,30.324,5700.0
2014-08-22 12:25:00,42.01,42.01,41.98,41.99,4200.0,30.3312,30.3312,30.3096,30.3168,4200.0
2014-08-22 12:30:00,41.98,42.0,41.98,42.0,5600.0,30.3096,30.324,30.3096,30.324,5600.0
2014-08-22 12:35:00,41.98,41.99,41.96,41.97,2100.0,30.3096,30.3168,30.2951,30.3023,2100.0
2014-08-22 12:40:00,41.98,41.99,41.97,41.99,800.0,30.3096,30.3168,30.3023,30.3168,800.0
2014-08-22 12:45:00,41.98,41.99,41.96,41.97,3000.0,30.3096,30.3168,30.2951,30.3023,3000.0
2014-08-22 12:50:00,41.98,41.99,41.97,41.98,4500.0,30.3096,30.3168,30.3023,30.3096,4500.0
2014-08-22 12:55:00,41.98,41.98,41.97,41.98,5200.0,30.3096,30.3096,30.3023,30.3096,5200.0
2014-08-22 13:00:00,41.98,41.99,41.95,41.95,5300.0,30.3096,30.3168,30.2879,30.2879,5300.0
2014-08-22 13:05:00,41.95,41.97,41.95,41.97,1700.0,30.2879,30.3023,30.2879,30.3023,1700.0
2014-08-22 13:10:00,41.96,41.96,41.95,41.95,1600.0,30.2951,30.2951,30.2879,30.2879,1600.0
2014-08-22 13:15:00,41.96,41.99,41.95,41.99,2500.0,30.2951,30.3168,30.2879,30.3168,2500.0
2014-08-22 13:20:00,41.99,42.0,41.99,42.0,6900.0,30.3168,30.324,30.3168,30.324,6900.0
2014-08-22 13:25:00,42.0,42.01,41.99,42.0,2600.0,30.324,30.3312,30.3168,30.324,2600.0
2014-08-22 13:30:00,42.01,42.01,41.98,41.98,5000.0,30.3312,30.3312,30.3096,30.3096,5000.0
2014-08-22 13:35:00,41.98,41.98,41.96,41.97,2400.0,30.3096,30.3096,30.2951,30.3023,2400.0
2014-08-22 13:40:00,41.96,41.98,41.96,41.98,3400.0,30.2951,30.3096,30.2951,30.3096,3400.0
2014-08-22 13:45:00,41.98,42.0,41.97,42.0,5600.0,30.3096,30.324,30.3023,30.324,5600.0
2014-08-22 13:50:00,42.0,42.0,41.98,42.0,3400.0,30.324,30.324,30.3096,30.324,3400.0
2014-08-22 13:55:00,41.99,42.0,41.97,41.99,3300.0,30.3168,30.324,30.3023,30.3168,3300.0
2014-08-22 14:00:00,42.0,42.01,41.98,42.0,5400.0,30.324,30.3312,30.3096,30.324,5400.0
2014-08-22 14:05:00,42.0,42.0,41.98,41.98,5400.0,30.324,30.324,30.3096,30.3096,5400.0
2014-08-22 14:10:00,41.99,42.0,41.97,41.99,7700.0,30.3168,30.324,30.3023,30.3168,7700.0
2014-08-22 14:15:00,41.99,42.0,41.97,41.98,6700.0,30.3168,30.324,30.3023,30.3096,6700.0
2014-08-22 14:20:00,41.98,41.98,41.96,41.97,500.0,30.3096,30.3096,30.2951,30.3023,500.0
2014-08-22 14:25:00,41.97,41.97,41.95,41.96,3700.0,30.3023,30.3023,30.2879,30.2951,3700.0
2014-08-22 14:30:00,41.95,41.96,41.92,41.95,6500.0,30.2879,30.2951,30.2662,30.2879,6500.0
2014-08-22 14:35:00,41.94,41.94,41.91,41.92,6500.0,30.2807,30.2807,30.259,30.2662,6500.0
2014-08-22 14:40:00,41.92,41.96,41.92,41.95,5800.0,30.2662,30.2951,30.2662,30.2879,5800.0
2014-08-22 14:45:00,41.96,41.96,41.93,41.96,6700.0,30.2951,30.2951,30.2735,30.2951,6700.0
2014-08-22 14:50:00,41.96,41.99,41.96,41.97,11400.0,30.2951,30.3168,30.2951,30.3023,11400.0
2014-08-22 14:55:00,41.98,42.0,41.98,42.0,4900.0,30.3096,30.324,30.3096,30.324,4900.0
2014-08-22 15:00:00,42.0,42.01,42.0,42.01,10800.0,30.324,30.3312,30.324,30.3312,10800.0
2014-08-22 15:05:00,42.01,42.06,42.01,42.05,11000.0,30.3312,30.3673,30.3312,30.3601,11000.0
2014-08-22 15:10:00,42.05,42.08,42.05,42.08,15900.0,30.3601,30.3818,30.3601,30.3818,15900.0
2014-08-22 15:15:00,42.08,42.08,42.05,42.05,8400.0,30.3818,30.3818,30.3601,30.3601,8400.0
2014-08-22 15:20:00,42.05,42.05,42.02,42.02,1700.0,30.3601,30.3601,30.3384,30.3384,1700.0
2014-08-22 15:25:00,42.02,42.02,41.99,41.99,7100.0,30.3384,30.3384,30.3168,30.3168,7100.0
2014-08-22 15:30:00,42.0,42.0,41.96,41.97,8200.0,30.324,30.324,30.2951,30.3023,8200.0
2014-08-22 15:35:00,41.97,41.97,41.94,41.95,17000.0,30.3023,30.3023,30.2807,30.2879,17000.0
2014-08-22 15:40:00,41.95,41.96,41.93,41.93,14100.0,30.2879,30.2951,30.2735,30.2735,14100.0
2014-08-22 15:45:00,41.93,41.94,41.91,41.91,18700.0,30.2735,30.2807,30.259,30.259,18700.0
2014-08-22 15:50:00,41.92,41.94,41.92,41.93,25800.0,30.2662,30.2807,30.2662,30.2735,25800.0
2014-08-22 15:55:00,41.94,41.94,41.91,41.92,62700.0,30.2807,30.2807,30.259,30.2662,62700.0
2014-08-25 09:30:00,42.16,42.2,41.96,41.96,29800.0,30.4395,30.4684,30.2951,30.2951,29800.0
2014-08-25 09:35:00,41.97,42.05,41.97,42.05,21100.0,30.3023,30.3601,30.3023,30.3601,21100.0
2014-08-25 09:40:00,42.03,42.03,42.0,42.03,6800.0,30.3457,30.3457,30.324,30.3457,6800.0
2014-08-25 09:45:00,42.04,42.06,42.01,42.06,5400.0,30.3529,30.3673,30.3312,30.3673,5400.0
2014-08-25 09:50:00,42.06,42.09,42.05,42.07,3600.0,30.3673,30.389,30.3601,30.3745,3600.0
2014-08-25 09:55:00,42.07,42.11,42.07,42.09,3100.0,30.3745,30.4034,30.3745,30.389,3100.0
2014-08-25 10:00:00,42.1,42.1,42.07,42.1,5100.0,30.3962,30.3962,30.3745,30.3962,5100.0
2014-08-25 10:05:00,42.1,42.15,42.1,42.14,14600.0,30.3962,30.4323,30.3962,30.4251,14600.0
2014-08-25 10:10:00,42.14,42.18,42.14,42.16,10200.0,30.4251,30.454,30.4251,30.4395,10200.0
2014-08-25 10:15:00,42.15,42.17,42.15,42.16,12400.0,30.4323,30.4467,30.4323,30.4395,12400.0
2014-08-25 10:20:00,42.16,42.16,42.13,42.16,3600.0,30.4395,30.4395,30.4179,30.4395,3600.0
2014-08-25 10:25:00,42.15,42.15,42.13,42.15,7400.0,30.4323,30.4323,30.4179,30.4323,7400.0
2014-08-25 10:30:00,42.15,42.15,42.11,42.12,5300.0,30.4323,30.4323,30.4034,30.4106,5300.0
2014-08-25 10:35:00,42.12,42.18,42.11,42.18,7900.0,30.4106,30.454,30.4034,30.454,7900.0
2014-08-25 10:40:00,42.18,42.19,42.16,42.19,3900.0,30.454,30.4612,30.4395,30.4612,3900.0
2014-08-25 10:45:00,42.19,42.22,42.18,42.21,10100.0,30.4612,30.4828,30.454,30.4756,10100.0
2014-08-25 10:50:00,42.2,42.22,42.2,42.22,5000.0,30.4684,30.4828,30.4684,30.4828,5000.0
2014-08-25 10:55:00,42.22,42.22,42.19,42.19,8200.0,30.4828,30.4828,30.4612,30.4612,8200.0
2014-08-25 11:00:00,42.19,42.2,42.16,42.17,7100.0,30.4612,30.4684,30.4395,30.4467,7100.0
2014-08-25 11:05:00,42.16,42.18,42.15,42.16,9100.0,30.4395,30.454,30.4323,30.4395,9100.0
2014-08-25 11:10:00,42.16,42.16,42.15,42.15,2700.0,30.4395,30.4395,30.4323,30.4323,2700.0
2014-08-25 11:15:00,42.14,42.16,42.14,42.16,3100.0,30.4251,30.4395,30.4251,30.4395,3100.0
2014-08-25 11:20:00,42.16,42.16,42.13,42.13,2900.0,30.4395,30.4395,30.4179,30.4179,2900.0
2014-08-25 11:25:00,42.13,42.16,42.12,42.15,8200.0,30.4179,30.4395,30.4106,30.4323,8200.0
2014-08-25 11:30:00,42.16,42.16,42.15,42.15,4900.0,30.4395,30.4395,30.4323,30.4323,4900.0
2014-08-25 11:35:00,42.15,42.17,42.14,42.17,4000.0,30.4323,30.4467,30.4251,30.4467,4000.0
2014-08-25 11:40:00,42.17,42.18,42.15,42.17,6100.0,30.4467,30.454,30.4323,30.4467,6100.0
2014-08-25 11:45:00,42.17,42.17,42.16,42.16,2800.0,30.4467,30.4467,30.4395,30.4395,2800.0
2014-08-25 11:50:00,42.16,42.16,42.13,42.14,5200.0,30.4395,30.4395,30.4179,30.4251,5200.0
2014-08-25 11:55:00,42.14,42.14,42.11,42.11,3300.0,30.4251,30.4251,30.4034,30.4034,3300.0
2014-08-25 12:00:00,42.12,42.14,42.11,42.14,3300.0,30.4106,30.4251,30.4034,30.4251,3300.0
2014-08-25 12:05:00,42.13,42.14,42.1,42.13,17700.0,30.4179,30.4251,30.3962,30.4179,17700.0
2014-08-25 12:10:00,42.12,42.12,42.08,42.09,5700.0,30.4106,30.4106,30.3818,30.389,5700.0
2014-08-25 12:15:00,42.09,42.09,42.06,42.07,8700.0,30.389,30.389,30.3673,30.3745,8700.0
2014-08-25 12:20:00,42.07,42.07,42.04,42.05,18000.0,30.3745,30.3745,30.3529,30.3601,18000.0
2014-08-25 12:25:00,42.05,42.05,41.96,41.98,16100.0,30.3601,30.3601,30.2951,30.3096,16100.0
2014-08-25 12:30:00,41.98,41.99,41.96,41.97,7800.0,30.3096,30.3168,30.2951,30.3023,7800.0
2014-08-25 12:35:00,41.98,41.99,41.95,41.99,5200.0,30.3096,30.3168,30.2879,30.3168,5200.0
2014-08-25 12:40:00,41.99,42.0,41.99,41.99,3200.0,30.3168,30.324,30.3168,30.3168,3200.0
2014-08-25 12:45:00,41.98,41.99,41.97,41.99,5800.0,30.3096,30.3168,30.3023,30.3168,5800.0
2014-08-25 12:50:00,41.98,41.99,41.94,41.95,8100.0,30.3096,30.3168,30.2807,30.2879,8100.0
2014-08-25 12:55:00,41.95,41.97,41.95,41.97,2700.0,30.2879,30.3023,30.2879,30.3023,2700.0
2014-08-25 13:00:00,41.97,41.97,41.94,41.95,2600.0,30.3023,30.3023,30.2807,30.2879,2600.0
2014-08-25 13:05:00,41.93,41.94,41.9,41.91,5800.0,30.2735,30.2807,30.2518,30.259,5800.0
2014-08-25 13:10:00,41.91,41.93,41.9,41.91,7800.0,30.259,30.2735,30.2518,30.259,7800.0
2014-08-25 13:15:00,41.91,41.91,41.89,41.91,7400.0,30.259,30.259,30.2446,30.259,7400.0
2014-08-25 13:20:00,41.9,41.93,41.9,41.93,3100.0,30.2518,30.2735,30.2518,30.2735,3100.0
2014-08-25 13:25:00,41.93,41.95,41.93,41.95,6000.0,30.2735,30.2879,30.2735,30.2879,6000.0
2014-08-25 13:30:00,41.95,41.96,41.94,41.94,3300.0,30.2879,30.2951,30.2807,30.2807,3300.0
2014-08-25 13:35:00,41.95,41.95,41.93,41.94,4000.0,30.2879,30.2879,30.2735,30.2807,4000.0
2014-08-25 13:40:00,41.94,41.96,41.94,41.94,4000.0,30.2807,30.2951,30.2807,30.2807,4000.0
2014-08-25 13:45:00,41.94,41.96,41.94,41.94,5700.0,30.2807,30.2951,30.2807,30.2807,5700.0
2014-08-25 13:50:00,41.93,41.98,41.93,41.98,6500.0,30.2735,30.3096,30.2735,30.3096,6500.0
2014-08-25 13:55:00,41.98,42.0,41.97,41.97,5300.0,30.3096,30.324,30.3023,30.3023,5300.0
2014-08-25 14:00:00,41.96,41.99,41.96,41.96,5900.0,30.2951,30.3168,30.2951,30.2951,5900.0
2014-08-25 14:05:00,41.96,41.99,41.95,41.98,5200.0,30.2951,30.3168,30.2879,30.3096,5200.0
2014-08-25 14:10:00,41.97,41.98,41.97,41.97,7400.0,30.3023,30.3096,30.3023,30.3023,7400.0
2014-08-25 14:15:00,41.98,42.0,41.98,42.0,3600.0,30.3096,30.324,30.3096,30.324,3600.0
2014-08-25 14:20:00,42.0,42.0,41.98,41.98,2700.0,30.324,30.324,30.3096,30.3096,2700.0
2014-08-25 14:25:00,41.98,41.98,41.95,41.97,3600.0,30.3096,30.3096,30.2879,30.3023,3600.0
2014-08-25 14:30:00,41.96,41.96,41.94,41.94,3800.0,30.2951,30.2951,30.2807,30.2807,3800.0
2014-08-25 14:35:00,41.94,41.95,41.9,41.9,25100.0,30.2807,30.2879,30.2518,30.2518,25100.0
2014-08-25 14:40:00,41.91,41.91,41.89,41.91,4600.0,30.259,30.259,30.2446,30.259,4600.0
2014-08-25 14:45:00,41.91,41.92,41.89,41.9,11500.0,30.259,30.2662,30.2446,30.2518,11500.0
2014-08-25 14:50:00,41.89,41.93,41.89,41.92,6200.0,30.2446,30.2735,30.2446,30.2662,6200.0
2014-08-25 14:55:00,41.93,41.96,41.93,41.94,4300.0,30.2735,30.2951,30.2735,30.2807,4300.0
2014-08-25 15:00:00,41.93,41.97,41.93,41.95,16900.0,30.2735,30.3023,30.2735,30.2879,16900.0
2014-08-25 15:05:00,41.94,41.95,41.93,41.94,4600.0,30.2807,30.2879,30.2735,30.2807,4600.0
2014-08-25 15:10:00,41.93,41.95,41.93,41.94,4100.0,30.2735,30.2879,30.2735,30.2807,4100.0
2014-08-25 15:15:00,41.94,41.95,41.93,41.95,5600.0,30.2807,30.2879,30.2735,30.2879,5600.0
2014-08-25 15:20:00,41.95,41.97,41.93,41.93,11800.0,30.2879,30.3023,30.2735,30.2735,11800.0
2014-08-25 15:25:00,41.94,41.95,41.93,41.94,2900.0,30.2807,30.2879,30.2735,30.2807,2900.0
2014-08-25 15:30:00,41.94,41.95,41.93,41.95,8700.0,30.2807,30.2879,30.2735,30.2879,8700.0
2014-08-25 15:35:00,41.95,41.95,41.95,41.95,14700.0,30.2879,30.2879,30.2879,30.2879,14700.0
2014-08-25 15:40:00,41.95,41.95,41.95,41.95,11000.0,30.2879,30.2879,30.2879,30.2879,11000.0
2014-08-25 15:45:00,41.95,41.96,41.93,41.94,28100.0,30.2879,30.2951,30.2735,30.2807,28100.0
2014-08-25 15:50:00,41.94,41.94,41.9,41.91,58100.0,30.2807,30.2807,30.2518,30.259,58100.0
2014-08-25 15:55:00,41.92,41.93,41.91,41.91,67100.0,30.2662,30.2735,30.259,30.259,67100.0
2014-08-26 09:30:00,41.94,41.98,41.94,41.98,24300.0,30.2807,30.3096,30.2807,30.3096,24300.0
2014-08-26 09:35:00,41.98,42.03,41.97,42.01,5500.0,30.3096,30.3457,30.3023,30.3312,5500.0
2014-08-26 09:40:00,42.01,42.08,42.01,42.01,13700.0,30.3312,30.3818,30.3312,30.3312,13700.0
2014-08-26 09:45:00,42.01,42.07,42.01,42.06,7500.0,30.3312,30.3745,30.3312,30.3673,7500.0
2014-08-26 09:50:00,42.06,42.06,42.05,42.05,2100.0,30.3673,30.3673,30.3601,30.3601,2100.0
2014-08-26 09:55:00,42.04,42.06,42.02,42.02,6400.0,30.3529,30.3673,30.3384,30.3384,6400.0
2014-08-26 10:00:00,42.03,42.08,42.0,42.0,17100.0,30.3457,30.3818,30.324,30.324,17100.0
2014-08-26 10:05:00,42.02,42.02,41.96,42.0,17500.0,30.3384,30.3384,30.2951,30.324,17500.0
2014-08-26 10:10:00,42.0,42.04,42.0,42.01,22500.0,30.324,30.3529,30.324,30.3312,22500.0
2014-08-26 10:15:00,42.01,42.04,41.98,41.98,25500.0,30.3312,30.3529,30.3096,30.3096,25500.0
2014-08-26 10:20:00,41.99,42.02,41.95,42.02,7800.0,30.3168,30.3384,30.2879,30.3384,7800.0
2014-08-26 10:25:00,42.03,42.07,42.03,42.07,8600.0,30.3457,30.3745,30.3457,30.3745,8600.0
2014-08-26 10:30:00,42.07,42.07,42.04,42.06,7500.0,30.3745,30.3745,30.3529,30.3673,7500.0
2014-08-26 10:35:00,42.05,42.07,42.05,42.05,2500.0,30.3601,30.3745,30.3601,30.3601,2500.0
2014-08-26 10:40:00,42.05,42.09,42.05,42.09,7700.0,30.3601,30.389,30.3601,30.389,7700.0
2014-08-26 10:45:00,42.09,42.18,42.09,42.14,17900.0,30.389,30.454,30.389,30.4251,17900.0
2014-08-26 10:50:00,42.13,42.14,42.11,42.14,13700.0,30.4179,30.4251,30.4034,30.4251,13700.0
2014-08-26 10:55:00,42.13,42.13,42.09,42.1,4900.0,30.4179,30.4179,30.389,30.3962,4900.0
2014-08-26 11:00:00,42.1,42.11,42.1,42.11,4000.0,30.3962,30.4034,30.3962,30.4034,4000.0
2014-08-26 11:05:00,42.11,42.12,42.11,42.11,3100.0,30.4034,30.4106,30.4034,30.4034,3100.0
2014-08-26 11:10:00,42.1,42.1,42.07,42.08,3400.0,30.3962,30.3962,30.3745,30.3818,3400.0
2014-08-26 11:15:00,42.09,42.1,42.07,42.08,3400.0,30.389,30.3962,30.3745,30.3818,3400.0
2014-08-26 11:20:00,42.07,42.07,42.05,42.06,3800.0,30.3745,30.3745,30.3601,30.3673,3800.0
2014-08-26 11:25:00,42.06,42.08,42.06,42.07,3900.0,30.3673,30.3818,30.3673,30.3745,3900.0
2014-08-26 11:30:00,42.07,42.08,42.05,42.05,6900.0,30.3745,30.3818,30.3601,30.3601,6900.0
2014-08-26 11:35:00,42.05,42.07,42.03,42.03,10600.0,30.3601,30.3745,30.3457,30.3457,10600.0
2014-08-26 11:40:00,42.03,42.07,42.03,42.05,7400.0,30.3457,30.3745,30.3457,30.3601,7400.0
2014-08-26 11:45:00,42.06,42.06,42.04,42.04,3500.0,30.3673,30.3673,30.3529,30.3529,3500.0
2014-08-26 11:50:00,42.05,42.05,42.04,42.05,3200.0,30.3601,30.3601,30.3529,30.3601,3200.0
2014-08-26 11:55:00,42.06,42.06,42.03,42.03,2500.0,30.3673,30.3673,30.3457,30.3457,2500.0
2014-08-26 12:00:00,42.02,42.06,42.02,42.06,5200.0,30.3384,30.3673,30.3384,30.3673,5200.0
2014-08-26 12:05:00,42.06,42.08,42.04,42.04,4300.0,30.3673,30.3818,30.3529,30.3529,4300.0
2014-08-26 12:10:00,42.04,42.04,42.03,42.04,1700.0,30.3529,30.3529,30.3457,30.3529,1700.0
2014-08-26 12:15:00,42.04,42.04,42.01,42.02,3400.0,30.3529,30.3529,30.3312,30.3384,3400.0
2014-08-26 12:20:00,42.01,42.03,42.01,42.01,5100.0,30.3312,30.3457,30.3312,30.3312,5100.0
2014-08-26 12:25:00,42.02,42.02,41.99,42.0,3300.0,30.3384,30.3384,30.3168,30.324,3300.0
2014-08-26 12:30:00,42.0,42.01,41.99,42.0,2900.0,30.324,30.3312,30.3168,30.324,2900.0
2014-08-26 12:35:00,42.0,42.01,41.99,42.01,4000.0,30.324,30.3312,30.3168,30.3312,4000.0
2014-08-26 12:40:00,42.0,42.0,41.99,42.0,2900.0,30.324,30.324,30.3168,30.324,2900.0
2014-08-26 12:45:00,41.99,41.99,41.95,41.97,11000.0,30.3168,30.3168,30.2879,30.3023,11000.0
2014-08-26 12:50:00,41.97,41.98,41.96,41.97,6100.0,30.3023,30.3096,30.2951,30.3023,6100.0
2014-08-26 12:55:00,41.97,41.99,41.96,41.96,5400.0,30.3023,30.3168,30.2951,30.2951,5400.0
2014-08-26 13:00:00,41.96,41.97,41.94,41.95,2300.0,30.2951,30.3023,30.2807,30.2879,2300.0
2014-08-26 13:05:00,41.94,41.95,41.93,41.93,1900.0,30.2807,30.2879,30.2735,30.2735,1900.0
2014-08-26 13:10:00,41.93,41.93,41.92,41.93,1200.0,30.2735,30.2735,30.2662,30.2735,1200.0
2014-08-26 13:15:00,41.93,41.97,41.93,41.97,6800.0,30.2735,30.3023,30.2735,30.3023,6800.0
2014-08-26 13:20:00,41.98,42.0,41.97,41.99,4100.0,30.3096,30.324,30.3023,30.3168,4100.0
2014-08-26 13:25:00,42.0,42.0,41.99,42.0,1700.0,30.324,30.324,30.3168,30.324,1700.0
2014-08-26 13:30:00,42.0,42.0,41.97,41.97,2000.0,30.324,30.324,30.3023,30.3023,2000.0
2014-08-26 13:35:00,41.97,41.98,41.97,41.97,1700.0,30.3023,30.3096,30.3023,30.3023,1700.0
2014-08-26 13:40:00,41.98,41.99,41.97,41.97,3100.0,30.3096,30.3168,30.3023,30.3023,3100.0
2014-08-26 13:45:00,41.98,41.98,41.97,41.98,600.0,30.3096,30.3096,30.3023,30.3096,600.0
2014-08-26 13:50:00,41.98,41.98,41.95,41.95,4400.0,30.3096,30.3096,30.2879,30.2879,4400.0
2014-08-26 13:55:00,41.96,42.0,41.96,42.0,1700.0,30.2951,30.324,30.2951,30.324,1700.0
2014-08-26 14:00:00,42.0,42.01,41.99,42.0,5200.0,30.324,30.3312,30.3168,30.324,5200.0
2014-08-26 14:05:00,42.0,42.01,41.99,42.01,3500.0,30.324,30.3312,30.3168,30.3312,3500.0
2014-08-26 14:10:00,42.01,42.01,42.01,42.01,200.0,30.3312,30.3312,30.3312,30.3312,200.0
2014-08-26 14:15:00,42.0,42.01,41.99,42.01,8200.0,30.324,30.3312,30.3168,30.3312,8200.0
2014-08-26 14:20:00,42.01,42.01,42.0,42.0,3000.0,30.3312,30.3312,30.324,30.324,3000.0
2014-08-26 14:25:00,41.99,42.0,41.99,42.0,1300.0,30.3168,30.324,30.3168,30.324,1300.0
2014-08-26 14:30:00,42.0,42.0,41.97,41.98,3000.0,30.324,30.324,30.3023,30.3096,3000.0
2014-08-26 14:35:00,41.98,41.98,41.97,41.98,3400.0,30.3096,30.3096,30.3023,30.3096,3400.0
2014-08-26 14:40:00,41.97,41.98,41.97,41.98,2900.0,30.3023,30.3096,30.3023,30.3096,2900.0
2014-08-26 14:45:00,41.98,41.98,41.97,41.97,1300.0,30.3096,30.3096,30.3023,30.3023,1300.0
2014-08-26 14:50:00,41.98,41.99,41.97,41.99,4400.0,30.3096,30.3168,30.3023,30.3168,4400.0
2014-08-26 14:55:00,41.99,42.02,41.99,42.02,10400.0,30.3168,30.3384,30.3168,30.3384,10400.0
2014-08-26 15:00:00,42.02,42.03,42.02,42.02,1800.0,30.3384,30.3457,30.3384,30.3384,1800.0
2014-08-26 15:05:00,42.02,42.03,42.01,42.02,5900.0,30.3384,30.3457,30.3312,30.3384,5900.0
2014-08-26 15:10:00,42.01,42.02,41.99,42.0,3400.0,30.3312,30.3384,30.3168,30.324,3400.0
2014-08-26 15:15:00,42.0,42.01,42.0,42.01,3100.0,30.324,30.3312,30.324,30.3312,3100.0
2014-08-26 15:20:00,42.0,42.01,41.98,41.98,6300.0,30.324,30.3312,30.3096,30.3096,6300.0
2014-08-26 15:25:00,41.98,41.99,41.95,41.97,10000.0,30.3096,30.3168,30.2879,30.3023,10000.0
2014-08-26 15:30:00,41.97,41.98,41.96,41.98,5900.0,30.3023,30.3096,30.2951,30.3096,5900.0
2014-08-26 15:35:00,41.98,42.0,41.98,42.0,10200.0,30.3096,30.324,30.3096,30.324,10200.0
2014-08-26 15:40:00,42.0,42.01,41.98,42.0,10500.0,30.324,30.3312,30.3096,30.324,10500.0
2014-08-26 15:45:00,42.0,42.01,41.99,42.0,10600.0,30.324,30.3312,30.3168,30.324,10600.0
2014-08-26 15:50:00,42.0,42.01,41.99,41.99,17100.0,30.324,30.3312,30.3168,30.3168,17100.0
2014-08-26 15:55:00,42.0,42.01,41.97,41.98,28700.0,30.324,30.3312,30.3023,30.3096,28700.0
2014-08-27 09:30:00,41.96,41.98,41.91,41.98,25100.0,30.2951,30.3096,30.259,30.3096,25100.0
2014-08-27 09:35:00,41.95,41.98,41.94,41.97,8800.0,30.2879,30.3096,30.2807,30.3023,8800.0
2014-08-27 09:40:00,41.95,41.97,41.91,41.95,5300.0,30.2879,30.3023,30.259,30.2879,5300.0
2014-08-27 09:45:00,41.96,41.97,41.92,41.94,12800.0,30.2951,30.3023,30.2662,30.2807,12800.0
2014-08-27 09:50:00,41.95,41.98,41.93,41.97,34800.0,30.2879,30.3096,30.2735,30.3023,34800.0
2014-08-27 09:55:00,41.96,41.98,41.9,41.93,30400.0,30.2951,30.3096,30.2518,30.2735,30400.0
2014-08-27 10:00:00,41.91,41.91,41.85,41.85,17400.0,30.259,30.259,30.2157,30.2157,17400.0
2014-08-27 10:05:00,41.85,41.86,41.78,41.78,16500.0,30.2157,30.2229,30.1652,30.1652,16500.0
2014-08-27 10:10:00,41.78,41.84,41.78,41.83,9300.0,30.1652,30.2085,30.1652,30.2013,9300.0
2014-08-27 10:15:00,41.83,41.85,41.8,41.85,12100.0,30.2013,30.2157,30.1796,30.2157,12100.0
2014-08-27 10:20:00,41.85,41.93,41.84,41.89,17600.0,30.2157,30.2735,30.2085,30.2446,17600.0
2014-08-27 10:25:00,41.89,41.9,41.84,41.84,8500.0,30.2446,30.2518,30.2085,30.2085,8500.0
2014-08-27 10:30:00,41.84,41.89,41.84,41.87,8900.0,30.2085,30.2446,30.2085,30.2301,8900.0
2014-08-27 10:35:00,41.86,41.87,41.8,41.82,14900.0,30.2229,30.2301,30.1796,30.194,14900.0
2014-08-27 10:40:00,41.83,41.87,41.83,41.85,16500.0,30.2013,30.2301,30.2013,30.2157,16500.0
2014-08-27 10:45:00,41.85,41.85,41.8,41.81,11500.0,30.2157,30.2157,30.1796,30.1868,11500.0
2014-08-27 10:50:00,41.8,41.85,41.8,41.84,5000.0,30.1796,30.2157,30.1796,30.2085,5000.0
2014-08-27 10:55:00,41.85,41.85,41.8,41.81,4900.0,30.2157,30.2157,30.1796,30.1868,4900.0
2014-08-27 11:00:00,41.82,41.85,41.82,41.85,3500.0,30.194,30.2157,30.194,30.2157,3500.0
2014-08-27 11:05:00,41.85,41.86,41.82,41.84,21700.0,30.2157,30.2229,30.194,30.2085,21700.0
2014-08-27 11:10:00,41.84,41.85,41.83,41.85,3200.0,30.2085,30.2157,30.2013,30.2157,3200.0
2014-08-27 11:15:00,41.86,41.87,41.85,41.87,3200.0,30.2229,30.2301,30.2157,30.2301,3200.0
2014-08-27 11:20:00,41.86,41.88,41.86,41.88,3400.0,30.2229,30.2374,30.2229,30.2374,3400.0
2014-08-27 11:25:00,41.88,41.89,41.87,41.89,7500.0,30.2374,30.2446,30.2301,30.2446,7500.0
2014-08-27 11:30:00,41.88,41.9,41.86,41.9,15800.0,30.2374,30.2518,30.2229,30.2518,15800.0
2014-08-27 11:35:00,41.89,41.91,41.88,41.88,5100.0,30.2446,30.259,30.2374,30.2374,5100.0
2014-08-27 11:40:00,41.88,41.88,41.86,41.87,2200.0,30.2374,30.2374,30.2229,30.2301,2200.0
2014-08-27 11:45:00,41.86,41.9,41.86,41.88,3400.0,30.2229,30.2518,30.2229,30.2374,3400.0
2014-08-27 11:50:00,41.88,41.88,41.86,41.87,3300.0,30.2374,30.2374,30.2229,30.2301,3300.0
2014-08-27 11:55:00,41.86,41.87,41.85,41.85,3300.0,30.2229,30.2301,30.2157,30.2157,3300.0
2014-08-27 12:00:00,41.85,41.86,41.85,41.85,1800.0,30.2157,30.2229,30.2157,30.2157,1800.0
2014-08-27 12:05:00,41.84,41.85,41.83,41.84,1500.0,30.2085,30.2157,30.2013,30.2085,1500.0
2014-08-27 12:10:00,41.83,41.87,41.83,41.87,6400.0,30.2013,30.2301,30.2013,30.2301,6400.0
2014-08-27 12:15:00,41.86,41.87,41.86,41.87,1200.0,30.2229,30.2301,30.2229,30.2301,1200.0
2014-08-27 12:20:00,41.87,41.87,41.86,41.87,1900.0,30.2301,30.2301,30.2229,30.2301,1900.0
2014-08-27 12:25:00,41.88,41.88,41.86,41.86,3500.0,30.2374,30.2374,30.2229,30.2229,3500.0
2014-08-27 12:30:00,41.87,41.88,41.86,41.88,2000.0,30.2301,30.2374,30.2229,30.2374,2000.0
2014-08-27 12:35:00,41.88,41.89,41.87,41.87,5200.0,30.2374,30.2446,30.2301,30.2301,5200.0
2014-08-27 12:40:00,41.88,41.88,41.87,41.87,1700.0,30.2374,30.2374,30.2301,30.2301,1700.0
2014-08-27 12:45:00,41.87,41.88,41.86,41.87,3700.0,30.2301,30.2374,30.2229,30.2301,3700.0
2014-08-27 12:50:00,41.86,41.89,41.86,41.87,5000.0,30.2229,30.2446,30.2229,30.2301,5000.0
2014-08-27 12:55:00,41.86,41.87,41.86,41.87,1400.0,30.2229,30.2301,30.2229,30.2301,1400.0
2014-08-27 13:00:00,41.86,41.87,41.86,41.87,2100.0,30.2229,30.2301,30.2229,30.2301,2100.0
2014-08-27 13:05:00,41.87,41.87,41.86,41.87,700.0,30.2301,30.2301,30.2229,30.2301,700.0
2014-08-27 13:10:00,41.87,41.87,41.86,41.86,1200.0,30.2301,30.2301,30.2229,30.2229,1200.0
2014-08-27 13:15:00,41.87,41.87,41.86,41.87,3300.0,30.2301,30.2301,30.2229,30.2301,3300.0
2014-08-27 13:20:00,41.87,41.89,41.86,41.88,8600.0,30.2301,30.2446,30.2229,30.2374,8600.0
2014-08-27 13:25:00,41.89,41.89,41.87,41.88,6900.0,30.2446,30.2446,30.2301,30.2374,6900.0
2014-08-27 13:30:00,41.88,41.9,41.88,41.89,4500.0,30.2374,30.2518,30.2374,30.2446,4500.0
2014-08-27 13:35:00,41.89,41.91,41.88,41.91,8800.0,30.2446,30.259,30.2374,30.259,8800.0
2014-08-27 13:40:00,41.91,41.93,41.9,41.91,18300.0,30.259,30.2735,30.2518,30.259,18300.0
2014-08-27 13:45:00,41.91,41.94,41.91,41.94,9300.0,30.259,30.2807,30.259,30.2807,9300.0
2014-08-27 13:50:00,41.94,41.94,41.91,41.91,12600.0,30.2807,30.2807,30.259,30.259,12600.0
2014-08-27 13:55:00,41.91,41.92,41.91,41.92,9000.0,30.259,30.2662,30.259,30.2662,9000.0
2014-08-27 14:00:00,41.92,41.93,41.91,41.91,5400.0,30.2662,30.2735,30.259,30.259,5400.0
2014-08-27 14:05:00,41.91,41.92,41.9,41.91,12400.0,30.259,30.2662,30.2518,30.259,12400.0
2014-08-27 14:10:00,41.91,41.93,41.9,41.91,13100.0,30.259,30.2735,30.2518,30.259,13100.0
2014-08-27 14:15:00,41.91,41.93,41.91,41.92,13300.0,30.259,30.2735,30.259,30.2662,13300.0
2014-08-27 14:20:00,41.91,41.91,41.91,41.91,1200.0,30.259,30.259,30.259,30.259,1200.0
2014-08-27 14:25:00,41.91,41.94,41.91,41.94,3600.0,30.259,30.2807,30.259,30.2807,3600.0
2014-08-27 14:30:00,41.93,41.96,41.93,41.96,6200.0,30.2735,30.2951,30.2735,30.2951,6200.0
2014-08-27 14:35:00,41.96,41.96,41.95,41.95,4500.0,30.2951,30.2951,30.2879,30.2879,4500.0
2014-08-27 14:40:00,41.94,41.94,41.9,41.91,6600.0,30.2807,30.2807,30.2518,30.259,6600.0
2014-08-27 14:45:00,41.91,41.92,41.9,41.92,3000.0,30.259,30.2662,30.2518,30.2662,3000.0
2014-08-27 14:50:00,41.93,41.93,41.92,41.92,4400.0,30.2735,30.2735,30.2662,30.2662,4400.0
2014-08-27 14:55:00,41.92,41.92,41.86,41.86,19900.0,30.2662,30.2662,30.2229,30.2229,19900.0
2014-08-27 15:00:00,41.87,41.87,41.84,41.86,11100.0,30.2301,30.2301,30.2085,30.2229,11100.0
2014-08-27 15:05:00,41.86,41.86,41.84,41.86,15200.0,30.2229,30.2229,30.2085,30.2229,15200.0
2014-08-27 15:10:00,41.86,41.88,41.86,41.88,4700.0,30.2229,30.2374,30.2229,30.2374,4700.0
2014-08-27 15:15:00,41.87,41.9,41.87,41.9,15300.0,30.2301,30.2518,30.2301,30.2518,15300.0
2014-08-27 15:20:00,41.9,41.9,41.87,41.87,8300.0,30.2518,30.2518,30.2301,30.2301,8300.0
2014-08-27 15:25:00,41.88,41.88,41.87,41.87,6000.0,30.2374,30.2374,30.2301,30.2301,6000.0
2014-08-27 15:30:00,41.87,41.88,41.86,41.88,7000.0,30.2301,30.2374,30.2229,30.2374,7000.0
2014-08-27 15:35:00,41.88,41.91,41.88,41.89,11600.0,30.2374,30.259,30.2374,30.2446,11600.0
2014-08-27 15:40:00,41.9,41.9,41.88,41.89,12400.0,30.2518,30.2518,30.2374,30.2446,12400.0
2014-08-27 15:45:00,41.88,41.89,41.87,41.89,13100.0,30.2374,30.2446,30.2301,30.2446,13100.0
2014-08-27 15:50:00,41.89,41.94,41.89,41.94,45400.0,30.2446,30.2807,30.2446,30.2807,45400.0
2014-08-27 15:55:00,41.94,41.96,41.93,41.96,101700.0,30.2807,30.2951,30.2735,30.2951,101700.0
2014-08-28 09:30:00,41.61,41.96,41.61,41.82,35300.0,30.0424,30.2951,30.0424,30.194,35300.0
2014-08-28 09:35:00,41.82,41.87,41.77,41.81,10300.0,30.194,30.2301,30.1579,30.1868,10300.0
2014-08-28 09:40:00,41.77,41.78,41.74,41.78,16500.0,30.1579,30.1652,30.1363,30.1652,16500.0
2014-08-28 09:45:00,41.79,41.84,41.79,41.81,7900.0,30.1724,30.2085,30.1724,30.1868,7900.0
2014-08-28 09:50:00,41.82,41.86,41.82,41.86,3300.0,30.194,30.2229,30.194,30.2229,3300.0
2014-08-28 09:55:00,41.87,41.9,41.86,41.88,11000.0,30.2301,30.2518,30.2229,30.2374,11000.0
2014-08-28 10:00:00,41.87,41.89,41.84,41.85,17100.0,30.2301,30.2446,30.2085,30.2157,17100.0
2014-08-28 10:05:00,41.85,41.89,41.84,41.89,9900.0,30.2157,30.2446,30.2085,30.2446,9900.0
2014-08-28 10:10:00,41.89,41.9,41.84,41.84,5800.0,30.2446,30.2518,30.2085,30.2085,5800.0
2014-08-28 10:15:00,41.85,41.86,41.82,41.84,6900.0,30.2157,30.2229,30.194,30.2085,6900.0
2014-08-28 10:20:00,41.83,41.88,41.83,41.87,7100.0,30.2013,30.2374,30.2013,30.2301,7100.0
2014-08-28 10:25:00,41.87,41.89,41.85,41.89,25300.0,30.2301,30.2446,30.2157,30.2446,25300.0
2014-08-28 10:30:00,41.9,41.92,41.88,41.92,4200.0,30.2518,30.2662,30.2374,30.2662,4200.0
2014-08-28 10:35:00,41.92,41.94,41.89,41.9,5400.0,30.2662,30.2807,30.2446,30.2518,5400.0
2014-08-28 10:40:00,41.9,41.92,41.9,41.91,2300.0,30.2518,30.2662,30.2518,30.259,2300.0
2014-08-28 10:45:00,41.92,41.93,41.87,41.91,8300.0,30.2662,30.2735,30.2301,30.259,8300.0
2014-08-28 10:50:00,41.9,41.9,41.88,41.89,3800.0,30.2518,30.2518,30.2374,30.2446,3800.0
2014-08-28 10:55:00,41.89,41.89,41.88,41.89,3500.0,30.2446,30.2446,30.2374,30.2446,3500.0
2014-08-28 11:00:00,41.89,41.9,41.87,41.89,5500.0,30.2446,30.2518,30.2301,30.2446,5500.0
2014-08-28 11:05:00,41.9,41.92,41.9,41.92,9300.0,30.2518,30.2662,30.2518,30.2662,9300.0
2014-08-28 11:10:00,41.91,41.94,41.91,41.91,5900.0,30.259,30.2807,30.259,30.259,5900.0
2014-08-28 11:15:00,41.9,41.92,41.89,41.92,4900.0,30.2518,30.2662,30.2446,30.2662,4900.0
2014-08-28 11:20:00,41.92,41.93,41.91,41.92,3800.0,30.2662,30.2735,30.259,30.2662,3800.0
2014-08-28 11:25:00,41.92,41.94,41.92,41.94,3400.0,30.2662,30.2807,30.2662,30.2807,3400.0
2014-08-28 11:30:00,41.95,41.95,41.92,41.94,5600.0,30.2879,30.2879,30.2662,30.2807,5600.0
2014-08-28 11:35:00,41.95,41.97,41.94,41.97,3300.0,30.2879,30.3023,30.2807,30.3023,3300.0
2014-08-28 11:40:00,41.96,41.96,41.93,41.94,3600.0,30.2951,30.2951,30.2735,30.2807,3600.0
2014-08-28 11:45:00,41.94,41.96,41.94,41.96,2000.0,30.2807,30.2951,30.2807,30.2951,2000.0
2014-08-28 11:50:00,41.96,41.98,41.96,41.98,2000.0,30.2951,30.3096,30.2951,30.3096,2000.0
2014-08-28 11:55:00,41.97,41.97,41.95,41.96,3800.0,30.3023,30.3023,30.2879,30.2951,3800.0
2014-08-28 12:00:00,41.96,41.97,41.96,41.97,5900.0,30.2951,30.3023,30.2951,30.3023,5900.0
2014-08-28 12:05:00,41.96,41.96,41.96,41.96,600.0,30.2951,30.2951,30.2951,30.2951,600.0
2014-08-28 12:10:00,41.97,41.99,41.97,41.97,8500.0,30.3023,30.3168,30.3023,30.3023,8500.0
2014-08-28 12:15:00,41.97,42.0,41.96,41.98,5400.0,30.3023,30.324,30.2951,30.3096,5400.0
2014-08-28 12:20:00,41.98,41.99,41.96,41.98,19200.0,30.3096,30.3168,30.2951,30.3096,19200.0
2014-08-28 12:25:00,41.97,41.98,41.97,41.98,5600.0,30.3023,30.3096,30.3023,30.3096,5600.0
2014-08-28 12:30:00,41.99,42.0,41.97,41.99,5400.0,30.3168,30.324,30.3023,30.3168,5400.0
2014-08-28 12:35:00,41.98,42.0,41.98,42.0,4200.0,30.3096,30.324,30.3096,30.324,4200.0
2014-08-28 12:40:00,41.99,41.99,41.98,41.98,4100.0,30.3168,30.3168,30.3096,30.3096,4100.0
2014-08-28 12:45:00,41.99,42.01,41.98,42.0,3300.0,30.3168,30.3312,30.3096,30.324,3300.0
2014-08-28 12:50:00,42.01,42.01,41.98,41.98,4100.0,30.3312,30.3312,30.3096,30.3096,4100.0
2014-08-28 12:55:00,41.98,41.99,41.97,41.97,17200.0,30.3096,30.3168,30.3023,30.3023,17200.0
2014-08-28 13:00:00,41.97,41.97,41.96,41.96,3500.0,30.3023,30.3023,30.2951,30.2951,3500.0
2014-08-28 13:05:00,41.97,41.97,41.95,41.96,34800.0,30.3023,30.3023,30.2879,30.2951,34800.0
2014-08-28 13:10:00,41.95,41.95,41.94,41.95,4100.0,30.2879,30.2879,30.2807,30.2879,4100.0
2014-08-28 13:15:00,41.95,41.95,41.93,41.93,10400.0,30.2879,30.2879,30.2735,30.2735,10400.0
2014-08-28 13:20:00,41.93,41.93,41.9,41.91,11900.0,30.2735,30.2735,30.2518,30.259,11900.0
2014-08-28 13:25:00,41.9,41.92,41.9,41.91,5300.0,30.2518,30.2662,30.2518,30.259,5300.0
2014-08-28 13:30:00,41.92,41.92,41.91,41.91,2000.0,30.2662,30.2662,30.259,30.259,2000.0
2014-08-28 13:35:00,41.91,41.93,41.91,41.92,7400.0,30.259,30.2735,30.259,30.2662,7400.0
2014-08-28 13:40:00,41.92,41.93,41.9,41.9,29500.0,30.2662,30.2735,30.2518,30.2518,29500.0
2014-08-28 13:45:00,41.91,41.91,41.9,41.91,1100.0,30.259,30.259,30.2518,30.259,1100.0
2014-08-28 13:50:00,41.92,41.92,41.89,41.92,6700.0,30.2662,30.2662,30.2446,30.2662,6700.0
2014-08-28 13:55:00,41.93,41.94,41.88,41.9,21500.0,30.2735,30.2807,30.2374,30.2518,21500.0
2014-08-28 14:00:00,41.89,41.9,41.89,41.89,4400.0,30.2446,30.2518,30.2446,30.2446,4400.0
2014-08-28 14:05:00,41.9,41.91,41.9,41.9,1500.0,30.2518,30.259,30.2518,30.2518,1500.0
2014-08-28 14:10:00,41.9,41.9,41.88,41.88,8300.0,30.2518,30.2518,30.2374,30.2374,8300.0
2014-08-28 14:15:00,41.88,41.89,41.87,41.88,10100.0,30.2374,30.2446,30.2301,30.2374,10100.0
2014-08-28 14:20:00,41.89,41.89,41.87,41.87,3800.0,30.2446,30.2446,30.2301,30.2301,3800.0
2014-08-28 14:25:00,41.88,41.89,41.86,41.87,7300.0,30.2374,30.2446,30.2229,30.2301,7300.0
2014-08-28 14:30:00,41.87,41.87,41.85,41.86,7000.0,30.2301,30.2301,30.2157,30.2229,7000.0
2014-08-28 14:35:00,41.87,41.87,41.83,41.85,18300.0,30.2301,30.2301,30.2013,30.2157,18300.0
2014-08-28 14:40:00,41.85,41.86,41.84,41.86,5100.0,30.2157,30.2229,30.2085,30.2229,5100.0
2014-08-28 14:45:00,41.86,41.87,41.86,41.87,2700.0,30.2229,30.2301,30.2229,30.2301,2700.0
2014-08-28 14:50:00,41.86,41.87,41.84,41.86,12600.0,30.2229,30.2301,30.2085,30.2229,12600.0
2014-08-28 14:55:00,41.85,41.85,41.83,41.83,9200.0,30.2157,30.2157,30.2013,30.2013,9200.0
2014-08-28 15:00:00,41.84,41.85,41.84,41.84,11000.0,30.2085,30.2157,30.2085,30.2085,11000.0
2014-08-28 15:05:00,41.84,41.86,41.83,41.85,7700.0,30.2085,30.2229,30.2013,30.2157,7700.0
2014-08-28 15:10:00,41.85,41.85,41.81,41.81,14100.0,30.2157,30.2157,30.1868,30.1868,14100.0
2014-08-28 15:15:00,41.81,41.81,41.8,41.8,31100.0,30.1868,30.1868,30.1796,30.1796,31100.0
2014-08-28 15:20:00,41.8,41.81,41.79,41.8,41400.0,30.1796,30.1868,30.1724,30.1796,41400.0
2014-08-28 15:25:00,41.8,41.83,41.8,41.83,10600.0,30.1796,30.2013,30.1796,30.2013,10600.0
2014-08-28 15:30:00,41.84,41.85,41.84,41.84,13500.0,30.2085,30.2157,30.2085,30.2085,13500.0
2014-08-28 15:35:00,41.84,41.84,41.82,41.83,10200.0,30.2085,30.2085,30.194,30.2013,10200.0
2014-08-28 15:40:00,41.83,41.83,41.82,41.83,3900.0,30.2013,30.2013,30.194,30.2013,3900.0
2014-08-28 15:45:00,41.83,41.83,41.82,41.83,4500.0,30.2013,30.2013,30.194,30.2013,4500.0
2014-08-28 15:50:00,41.83,41.83,41.81,41.82,18100.0,30.2013,30.2013,30.1868,30.194,18100.0
2014-08-28 15:55:00,41.82,41.82,41.77,41.78,122700.0,30.194,30.194,30.1579,30.1652,122700.0
2014-08-29 09:30:00,41.99,41.99,41.75,41.82,47400.0,30.3168,30.3168,30.1435,30.194,47400.0
2014-08-29 09:35:00,41.84,41.86,41.77,41.77,23000.0,30.2085,30.2229,30.1579,30.1579,23000.0
2014-08-29 09:40:00,41.75,41.79,41.69,41.77,12200.0,30.1435,30.1724,30.1002,30.1579,12200.0
2014-08-29 09:45:00,41.77,41.79,41.75,41.78,6400.0,30.1579,30.1724,30.1435,30.1652,6400.0
2014-08-29 09:50:00,41.75,41.75,41.71,41.72,7800.0,30.1435,30.1435,30.1146,30.1218,7800.0
2014-08-29 09:55:00,41.73,41.74,41.7,41.71,5100.0,30.1291,30.1363,30.1074,30.1146,5100.0
2014-08-29 10:00:00,41.7,41.72,41.68,41.68,15900.0,30.1074,30.1218,30.093,30.093,15900.0
2014-08-29 10:05:00,41.68,41.69,41.6,41.6,30500.0,30.093,30.1002,30.0352,30.0352,30500.0
2014-08-29 10:10:00,41.6,41.6,41.5,41.5,39200.0,30.0352,30.0352,29.963,29.963,39200.0
2014-08-29 10:15:00,41.51,41.51,41.48,41.49,21900.0,29.9702,29.9702,29.9486,29.9558,21900.0
2014-08-29 10:20:00,41.48,41.51,41.46,41.48,17400.0,29.9486,29.9702,29.9341,29.9486,17400.0
2014-08-29 10:25:00,41.47,41.51,41.47,41.49,11700.0,29.9413,29.9702,29.9413,29.9558,11700.0
2014-08-29 10:30:00,41.49,41.51,41.46,41.51,8600.0,29.9558,29.9702,29.9341,29.9702,8600.0
2014-08-29 10:35:00,41.52,41.54,41.5,41.54,29800.0,29.9774,29.9919,29.963,29.9919,29800.0
2014-08-29 10:40:00,41.54,41.56,41.54,41.54,6200.0,29.9919,30.0063,29.9919,29.9919,6200.0
2014-08-29 10:45:00,41.54,41.55,41.52,41.52,34100.0,29.9919,29.9991,29.9774,29.9774,34100.0
2014-08-29 10:50:00,41.52,41.53,41.5,41.52,19500.0,29.9774,29.9847,29.963,29.9774,19500.0
2014-08-29 10:55:00,41.52,41.63,41.52,41.63,25700.0,29.9774,30.0569,29.9774,30.0569,25700.0
2014-08-29 11:00:00,41.63,41.65,41.63,41.64,14600.0,30.0569,30.0713,30.0569,30.0641,14600.0
2014-08-29 11:05:00,41.65,41.7,41.65,41.7,21500.0,30.0713,30.1074,30.0713,30.1074,21500.0
2014-08-29 11:10:00,41.7,41.7,41.67,41.7,21900.0,30.1074,30.1074,30.0857,30.1074,21900.0
2014-08-29 11:15:00,41.7,41.7,41.66,41.66,10600.0,30.1074,30.1074,30.0785,30.0785,10600.0
2014-08-29 11:20:00,41.66,41.67,41.65,41.66,9000.0,30.0785,30.0857,30.0713,30.0785,9000.0
2014-08-29 11:25:00,41.65,41.66,41.62,41.64,11900.0,30.0713,30.0785,30.0496,30.0641,11900.0
2014-08-29 11:30:00,41.64,41.66,41.63,41.64,19100.0,30.0641,30.0785,30.0569,30.0641,19100.0
2014-08-29 11:35:00,41.65,41.69,41.64,41.69,11400.0,30.0713,30.1002,30.0641,30.1002,11400.0
2014-08-29 11:40:00,41.68,41.7,41.68,41.69,11000.0,30.093,30.1074,30.093,30.1002,11000.0
2014-08-29 11:45:00,41.69,41.69,41.68,41.68,1400.0,30.1002,30.1002,30.093,30.093,1400.0
2014-08-29 11:50:00,41.69,41.69,41.66,41.66,14400.0,30.1002,30.1002,30.0785,30.0785,14400.0
2014-08-29 11:55:00,41.66,41.68,41.66,41.67,12700.0,30.0785,30.093,30.0785,30.0857,12700.0
2014-08-29 12:00:00,41.67,41.68,41.66,41.66,13100.0,30.0857,30.093,30.0785,30.0785,13100.0
2014-08-29 12:05:00,41.66,41.67,41.65,41.65,3600.0,30.0785,30.0857,30.0713,30.0713,3600.0
2014-08-29 12:10:00,41.65,41.66,41.64,41.64,12000.0,30.0713,30.0785,30.0641,30.0641,12000.0
2014-08-29 12:15:00,41.64,41.64,41.63,41.63,5700.0,30.0641,30.0641,30.0569,30.0569,5700.0
2014-08-29 12:20:00,41.63,41.63,41.62,41.62,5800.0,30.0569,30.0569,30.0496,30.0496,5800.0
2014-08-29 12:25:00,41.62,41.63,41.6,41.61,9900.0,30.0496,30.0569,30.0352,30.0424,9900.0
2014-08-29 12:30:00,41.61,41.62,41.61,41.61,4200.0,30.0424,30.0496,30.0424,30.0424,4200.0
2014-08-29 12:35:00,41.62,41.62,41.58,41.59,15400.0,30.0496,30.0496,30.0208,30.028,15400.0
2014-08-29 12:40:00,41.6,41.6,41.59,41.59,4200.0,30.0352,30.0352,30.028,30.028,4200.0
2014-08-29 12:45:00,41.59,41.6,41.57,41.59,16700.0,30.028,30.0352,30.0135,30.028,16700.0
2014-08-29 12:50:00,41.6,41.6,41.59,41.59,2000.0,30.0352,30.0352,30.028,30.028,2000.0
2014-08-29 12:55:00,41.59,41.6,41.59,41.59,7300.0,30.028,30.0352,30.028,30.028,7300.0
2014-08-29 13:00:00,41.59,41.6,41.59,41.59,7200.0,30.028,30.0352,30.028,30.028,7200.0
2014-08-29 13:05:00,41.59,41.63,41.59,41.63,13300.0,30.028,30.0569,30.028,30.0569,13300.0
2014-08-29 13:10:00,41.64,41.65,41.63,41.65,4300.0,30.0641,30.0713,30.0569,30.0713,4300.0
2014-08-29 13:15:00,41.65,41.65,41.62,41.62,5900.0,30.0713,30.0713,30.0496,30.0496,5900.0
2014-08-29 13:20:00,41.63,41.63,41.59,41.59,8400.0,30.0569,30.0569,30.028,30.028,8400.0
2014-08-29 13:25:00,41.59,41.59,41.58,41.58,9000.0,30.028,30.028,30.0208,30.0208,9000.0
2014-08-29 13:30:00,41.58,41.59,41.57,41.58,12900.0,30.0208,30.028,30.0135,30.0208,12900.0
2014-08-29 13:35:00,41.57,41.59,41.57,41.59,12200.0,30.0135,30.028,30.0135,30.028,12200.0
2014-08-29 13:40:00,41.59,41.6,41.59,41.59,12500.0,30.028,30.0352,30.028,30.028,12500.0
2014-08-29 13:45:00,41.59,41.6,41.58,41.58,6000.0,30.028,30.0352,30.0208,30.0208,6000.0
2014-08-29 13:50:00,41.59,41.59,41.57,41.57,6100.0,30.028,30.028,30.0135,30.0135,6100.0
2014-08-29 13:55:00,41.58,41.58,41.57,41.57,4400.0,30.0208,30.0208,30.0135,30.0135,4400.0
2014-08-29 14:00:00,41.57,41.6,41.57,41.59,17000.0,30.0135,30.0352,30.0135,30.028,17000.0
2014-08-29 14:05:00,41.59,41.6,41.58,41.58,16000.0,30.028,30.0352,30.0208,30.0208,16000.0
2014-08-29 14:10:00,41.59,41.59,41.58,41.59,6900.0,30.028,30.028,30.0208,30.028,6900.0
2014-08-29 14:15:00,41.58,41.59,41.58,41.58,3700.0,30.0208,30.028,30.0208,30.0208,3700.0
2014-08-29 14:20:00,41.59,41.59,41.58,41.58,4300.0,30.028,30.028,30.0208,30.0208,4300.0
2014-08-29 14:25:00,41.58,41.6,41.58,41.6,14300.0,30.0208,30.0352,30.0208,30.0352,14300.0
2014-08-29 14:30:00,41.59,41.61,41.59,41.61,9100.0,30.028,30.0424,30.028,30.0424,9100.0
2014-08-29 14:35:00,41.61,41.61,41.6,41.61,1500.0,30.0424,30.0424,30.0352,30.0424,1500.0
2014-08-29 14:40:00,41.6,41.61,41.59,41.6,13300.0,30.0352,30.0424,30.028,30.0352,13300.0
2014-08-29 14:45:00,41.61,41.61,41.59,41.59,6100.0,30.0424,30.0424,30.028,30.028,6100.0
2014-08-29 14:50:00,41.59,41.6,41.59,41.59,10900.0,30.028,30.0352,30.028,30.028,10900.0
2014-08-29 14:55:00,41.59,41.6,41.59,41.59,3600.0,30.028,30.0352,30.028,30.028,3600.0
2014-08-29 15:00:00,41.59,41.6,41.57,41.57,18600.0,30.028,30.0352,30.0135,30.0135,18600.0
2014-08-29 15:05:00,41.58,41.58,41.55,41.55,8400.0,30.0208,30.0208,29.9991,29.9991,8400.0
2014-08-29 15:10:00,41.55,41.6,41.55,41.6,16700.0,29.9991,30.0352,29.9991,30.0352,16700.0
2014-08-29 15:15:00,41.6,41.6,41.59,41.6,9000.0,30.0352,30.0352,30.028,30.0352,9000.0
2014-08-29 15:20:00,41.59,41.6,41.59,41.6,4500.0,30.028,30.0352,30.028,30.0352,4500.0
2014-08-29 15:25:00,41.6,41.6,41.59,41.6,10500.0,30.0352,30.0352,30.028,30.0352,10500.0
2014-08-29 15:30:00,41.6,41.6,41.59,41.59,16500.0,30.0352,30.0352,30.028,30.028,16500.0
2014-08-29 15:35:00,41.6,41.6,41.59,41.6,17100.0,30.0352,30.0352,30.028,30.0352,17100.0
2014-08-29 15:40:00,41.59,41.6,41.59,41.59,8500.0,30.028,30.0352,30.028,30.028,8500.0
2014-08-29 15:45:00,41.6,41.63,41.59,41.61,40800.0,30.0352,30.0569,30.028,30.0424,40800.0
2014-08-29 15:50:00,41.61,41.67,41.61,41.64,123100.0,30.0424,30.0857,30.0424,30.0641,123100.0
2014-08-29 15:55:00,41.64,41.66,41.64,41.65,87900.0,30.0641,30.0785,30.0641,30.0713,87900.0
2014-09-02 09:30:00,41.84,41.88,41.67,41.7,54900.0,30.2085,30.2374,30.0857,30.1074,54900.0
2014-09-02 09:35:00,41.69,41.71,41.61,41.63,48700.0,30.1002,30.1146,30.0424,30.0569,48700.0
2014-09-02 09:40:00,41.62,41.66,41.59,41.66,11500.0,30.0496,30.0785,30.028,30.0785,11500.0
2014-09-02 09:45:00,41.66,41.73,41.61,41.73,33600.0,30.0785,30.1291,30.0424,30.1291,33600.0
2014-09-02 09:50:00,41.71,41.8,41.71,41.8,18400.0,30.1146,30.1796,30.1146,30.1796,18400.0
2014-09-02 09:55:00,41.8,41.8,41.74,41.78,18100.0,30.1796,30.1796,30.1363,30.1652,18100.0
2014-09-02 10:00:00,41.79,41.83,41.72,41.76,19800.0,30.1724,30.2013,30.1218,30.1507,19800.0
2014-09-02 10:05:00,41.76,41.81,41.75,41.8,16400.0,30.1507,30.1868,30.1435,30.1796,16400.0
2014-09-02 10:10:00,41.81,41.82,41.79,41.81,31900.0,30.1868,30.194,30.1724,30.1868,31900.0
2014-09-02 10:15:00,41.81,41.83,41.79,41.81,24700.0,30.1868,30.2013,30.1724,30.1868,24700.0
2014-09-02 10:20:00,41.81,41.87,41.8,41.83,19500.0,30.1868,30.2301,30.1796,30.2013,19500.0
2014-09-02 10:25:00,41.84,41.87,41.84,41.86,16400.0,30.2085,30.2301,30.2085,30.2229,16400.0
2014-09-02 10:30:00,41.86,41.9,41.86,41.89,15500.0,30.2229,30.2518,30.2229,30.2446,15500.0
2014-09-02 10:35:00,41.88,41.89,41.87,41.88,9500.0,30.2374,30.2446,30.2301,30.2374,9500.0
2014-09-02 10:40:00,41.89,41.93,41.88,41.92,9700.0,30.2446,30.2735,30.2374,30.2662,9700.0
2014-09-02 10:45:00,41.93,41.93,41.9,41.93,45600.0,30.2735,30.2735,30.2518,30.2735,45600.0
2014-09-02 10:50:00,41.93,41.96,41.92,41.93,17500.0,30.2735,30.2951,30.2662,30.2735,17500.0
2014-09-02 10:55:00,41.94,41.96,41.93,41.96,18200.0,30.2807,30.2951,30.2735,30.2951,18200.0
2014-09-02 11:00:00,41.96,41.99,41.94,41.95,20500.0,30.2951,30.3168,30.2807,30.2879,20500.0
2014-09-02 11:05:00,41.95,41.96,41.89,41.9,35000.0,30.2879,30.2951,30.2446,30.2518,35000.0
2014-09-02 11:10:00,41.91,41.92,41.86,41.86,22100.0,30.259,30.2662,30.2229,30.2229,22100.0
2014-09-02 11:15:00,41.85,41.85,41.83,41.83,12500.0,30.2157,30.2157,30.2013,30.2013,12500.0
2014-09-02 11:20:00,41.83,41.84,41.78,41.79,12100.0,30.2013,30.2085,30.1652,30.1724,12100.0
2014-09-02 11:25:00,41.78,41.8,41.78,41.8,7700.0,30.1652,30.1796,30.1652,30.1796,7700.0
2014-09-02 11:30:00,41.79,41.82,41.79,41.8,5900.0,30.1724,30.194,30.1724,30.1796,5900.0
2014-09-02 11:35:00,41.81,41.83,41.8,41.8,5900.0,30.1868,30.2013,30.1796,30.1796,5900.0
2014-09-02 11:40:00,41.79,41.8,41.78,41.79,5400.0,30.1724,30.1796,30.1652,30.1724,5400.0
2014-09-02 11:45:00,41.79,41.79,41.71,41.71,5700.0,30.1724,30.1724,30.1146,30.1146,5700.0
2014-09-02 11:50:00,41.71,41.72,41.66,41.66,10900.0,30.1146,30.1218,30.0785,30.0785,10900.0
2014-09-02 11:55:00,41.67,41.68,41.65,41.67,14400.0,30.0857,30.093,30.0713,30.0857,14400.0
2014-09-02 12:00:00,41.67,41.71,41.65,41.71,16800.0,30.0857,30.1146,30.0713,30.1146,16800.0
2014-09-02 12:05:00,41.71,41.74,41.71,41.73,11600.0,30.1146,30.1363,30.1146,30.1291,11600.0
2014-09-02 12:10:00,41.73,41.76,41.73,41.76,5700.0,30.1291,30.1507,30.1291,30.1507,5700.0
2014-09-02 12:15:00,41.75,41.76,41.74,41.75,2900.0,30.1435,30.1507,30.1363,30.1435,2900.0
2014-09-02 12:20:00,41.76,41.77,41.73,41.73,6500.0,30.1507,30.1579,30.1291,30.1291,6500.0
2014-09-02 12:25:00,41.74,41.75,41.74,41.75,4400.0,30.1363,30.1435,30.1363,30.1435,4400.0
2014-09-02 12:30:00,41.75,41.76,41.7,41.72,7500.0,30.1435,30.1507,30.1074,30.1218,7500.0
2014-09-02 12:35:00,41.72,41.73,41.68,41.69,5900.0,30.1218,30.1291,30.093,30.1002,5900.0
2014-09-02 12:40:00,41.68,41.7,41.66,41.66,7500.0,30.093,30.1074,30.0785,30.0785,7500.0
2014-09-02 12:45:00,41.66,41.68,41.65,41.68,9300.0,30.0785,30.093,30.0713,30.093,9300.0
2014-09-02 12:50:00,41.68,41.68,41.65,41.66,4500.0,30.093,30.093,30.0713,30.0785,4500.0
2014-09-02 12:55:00,41.67,41.67,41.65,41.66,1600.0,30.0857,30.0857,30.0713,30.0785,1600.0
2014-09-02 13:00:00,41.66,41.66,41.6,41.62,14600.0,30.0785,30.0785,30.0352,30.0496,14600.0
2014-09-02 13:05:00,41.62,41.69,41.62,41.69,5400.0,30.0496,30.1002,30.0496,30.1002,5400.0
2014-09-02 13:10:00,41.69,41.7,41.68,41.7,2000.0,30.1002,30.1074,30.093,30.1074,2000.0
2014-09-02 13:15:00,41.69,41.7,41.69,41.69,4100.0,30.1002,30.1074,30.1002,30.1002,4100.0
2014-09-02 13:20:00,41.7,41.7,41.69,41.69,2100.0,30.1074,30.1074,30.1002,30.1002,2100.0
2014-09-02 13:25:00,41.7,41.7,41.65,41.65,8000.0,30.1074,30.1074,30.0713,30.0713,8000.0
2014-09-02 13:30:00,41.66,41.67,41.65,41.67,6600.0,30.0785,30.0857,30.0713,30.0857,6600.0
2014-09-02 13:35:00,41.66,41.71,41.66,41.71,5000.0,30.0785,30.1146,30.0785,30.1146,5000.0
2014-09-02 13:40:00,41.71,41.71,41.69,41.69,5600.0,30.1146,30.1146,30.1002,30.1002,5600.0
2014-09-02 13:45:00,41.69,41.71,41.69,41.7,3500.0,30.1002,30.1146,30.1002,30.1074,3500.0
2014-09-02 13:50:00,41.71,41.74,41.71,41.74,5300.0,30.1146,30.1363,30.1146,30.1363,5300.0
2014-09-02 13:55:00,41.74,41.76,41.74,41.75,3600.0,30.1363,30.1507,30.1363,30.1435,3600.0
2014-09-02 14:00:00,41.76,41.76,41.74,41.75,9200.0,30.1507,30.1507,30.1363,30.1435,9200.0
2014-09-02 14:05:00,41.76,41.79,41.75,41.77,7900.0,30.1507,30.1724,30.1435,30.1579,7900.0
2014-09-02 14:10:00,41.78,41.78,41.76,41.77,6700.0,30.1652,30.1652,30.1507,30.1579,6700.0
2014-09-02 14:15:00,41.77,41.8,41.77,41.78,10700.0,30.1579,30.1796,30.1579,30.1652,10700.0
2014-09-02 14:20:00,41.78,41.79,41.76,41.76,5200.0,30.1652,30.1724,30.1507,30.1507,5200.0
2014-09-02 14:25:00,41.76,41.8,41.75,41.8,8300.0,30.1507,30.1796,30.1435,30.1796,8300.0
2014-09-02 14:30:00,41.8,41.8,41.78,41.78,5600.0,30.1796,30.1796,30.1652,30.1652,5600.0
2014-09-02 14:35:00,41.77,41.78,41.77,41.77,2400.0,30.1579,30.1652,30.1579,30.1579,2400.0
2014-09-02 14:40:00,41.78,41.81,41.78,41.79,10200.0,30.1652,30.1868,30.1652,30.1724,10200.0
2014-09-02 14:45:00,41.8,41.82,41.8,41.82,5800.0,30.1796,30.194,30.1796,30.194,5800.0
2014-09-02 14:50:00,41.82,41.85,41.82,41.84,22700.0,30.194,30.2157,30.194,30.2085,22700.0
2014-09-02 14:55:00,41.83,41.84,41.81,41.81,13300.0,30.2013,30.2085,30.1868,30.1868,13300.0
2014-09-02 15:00:00,41.8,41.82,41.8,41.82,4300.0,30.1796,30.194,30.1796,30.194,4300.0
2014-09-02 15:05:00,41.81,41.82,41.79,41.8,7900.0,30.1868,30.194,30.1724,30.1796,7900.0
2014-09-02 15:10:00,41.79,41.81,41.79,41.81,7000.0,30.1724,30.1868,30.1724,30.1868,7000.0
2014-09-02 15:15:00,41.81,41.81,41.8,41.8,5500.0,30.1868,30.1868,30.1796,30.1796,5500.0
2014-09-02 15:20:00,41.81,41.81,41.8,41.8,4500.0,30.1868,30.1868,30.1796,30.1796,4500.0
2014-09-02 15:25:00,41.8,41.83,41.8,41.83,15700.0,30.1796,30.2013,30.1796,30.2013,15700.0
2014-09-02 15:30:00,41.82,41.83,41.79,41.8,11500.0,30.194,30.2013,30.1724,30.1796,11500.0
2014-09-02 15:35:00,41.8,41.82,41.79,41.81,12800.0,30.1796,30.194,30.1724,30.1868,12800.0
2014-09-02 15:40:00,41.82,41.85,41.81,41.84,22800.0,30.194,30.2157,30.1868,30.2085,22800.0
2014-09-02 15:45:00,41.84,41.84,41.82,41.84,23000.0,30.2085,30.2085,30.194,30.2085,23000.0
2014-09-02 15:50:00,41.85,41.88,41.84,41.88,68300.0,30.2157,30.2374,30.2085,30.2374,68300.0
2014-09-02 15:55:00,41.88,41.9,41.87,41.9,109100.0,30.2374,30.2518,30.2301,30.2518,109100.0
2014-09-03 09:30:00,41.95,42.08,41.93,42.04,44600.0,30.2879,30.3818,30.2735,30.3529,44600.0
2014-09-03 09:35:00,42.04,42.08,41.98,42.0,31800.0,30.3529,30.3818,30.3096,30.324,31800.0
2014-09-03 09:40:00,41.98,42.09,41.98,42.09,13800.0,30.3096,30.389,30.3096,30.389,13800.0
2014-09-03 09:45:00,42.1,42.18,42.1,42.14,16000.0,30.3962,30.454,30.3962,30.4251,16000.0
2014-09-03 09:50:00,42.14,42.18,42.14,42.16,8200.0,30.4251,30.454,30.4251,30.4395,8200.0
2014-09-03 09:55:00,42.15,42.24,42.15,42.23,16000.0,30.4323,30.4973,30.4323,30.4901,16000.0
2014-09-03 10:00:00,42.23,42.23,42.19,42.2,11300.0,30.4901,30.4901,30.4612,30.4684,11300.0
2014-09-03 10:05:00,42.21,42.22,42.17,42.22,24900.0,30.4756,30.4828,30.4467,30.4828,24900.0
2014-09-03 10:10:00,42.21,42.26,42.19,42.21,14400.0,30.4756,30.5117,30.4612,30.4756,14400.0
2014-09-03 10:15:00,42.22,42.25,42.19,42.2,11000.0,30.4828,30.5045,30.4612,30.4684,11000.0
2014-09-03 10:20:00,42.19,42.22,42.19,42.22,19400.0,30.4612,30.4828,30.4612,30.4828,19400.0
2014-09-03 10:25:00,42.21,42.23,42.2,42.23,13400.0,30.4756,30.4901,30.4684,30.4901,13400.0
2014-09-03 10:30:00,42.23,42.26,42.23,42.24,16600.0,30.4901,30.5117,30.4901,30.4973,16600.0
2014-09-03 10:35:00,42.25,42.25,42.2,42.21,10900.0,30.5045,30.5045,30.4684,30.4756,10900.0
2014-09-03 10:40:00,42.22,42.25,42.21,42.25,9400.0,30.4828,30.5045,30.4756,30.5045,9400.0
2014-09-03 10:45:00,42.24,42.24,42.21,42.22,5300.0,30.4973,30.4973,30.4756,30.4828,5300.0
2014-09-03 10:50:00,42.21,42.23,42.21,42.22,6400.0,30.4756,30.4901,30.4756,30.4828,6400.0
2014-09-03 10:55:00,42.22,42.22,42.21,42.22,4400.0,30.4828,30.4828,30.4756,30.4828,4400.0
2014-09-03 11:00:00,42.22,42.23,42.2,42.2,8000.0,30.4828,30.4901,30.4684,30.4684,8000.0
2014-09-03 11:05:00,42.2,42.21,42.19,42.2,6300.0,30.4684,30.4756,30.4612,30.4684,6300.0
2014-09-03 11:10:00,42.2,42.21,42.2,42.21,11400.0,30.4684,30.4756,30.4684,30.4756,11400.0
2014-09-03 11:15:00,42.2,42.21,42.19,42.19,7600.0,30.4684,30.4756,30.4612,30.4612,7600.0
2014-09-03 11:20:00,42.19,42.22,42.18,42.19,29800.0,30.4612,30.4828,30.454,30.4612,29800.0
2014-09-03 11:25:00,42.19,42.19,42.17,42.18,24700.0,30.4612,30.4612,30.4467,30.454,24700.0
2014-09-03 11:30:00,42.18,42.21,42.18,42.19,27900.0,30.454,30.4756,30.454,30.4612,27900.0
2014-09-03 11:35:00,42.19,42.2,42.16,42.17,13400.0,30.4612,30.4684,30.4395,30.4467,13400.0
2014-09-03 11:40:00,42.16,42.17,42.13,42.13,16100.0,30.4395,30.4467,30.4179,30.4179,16100.0
2014-09-03 11:45:00,42.13,42.15,42.12,42.13,5700.0,30.4179,30.4323,30.4106,30.4179,5700.0
2014-09-03 11:50:00,42.14,42.14,42.11,42.12,7900.0,30.4251,30.4251,30.4034,30.4106,7900.0
2014-09-03 11:55:00,42.12,42.13,42.07,42.07,5000.0,30.4106,30.4179,30.3745,30.3745,5000.0
2014-09-03 12:00:00,42.08,42.08,42.04,42.08,9600.0,30.3818,30.3818,30.3529,30.3818,9600.0
2014-09-03 12:05:00,42.08,42.11,42.07,42.11,11600.0,30.3818,30.4034,30.3745,30.4034,11600.0
2014-09-03 12:10:00,42.11,42.14,42.11,42.14,6700.0,30.4034,30.4251,30.4034,30.4251,6700.0
2014-09-03 12:15:00,42.13,42.14,42.13,42.13,2800.0,30.4179,30.4251,30.4179,30.4179,2800.0
2014-09-03 12:20:00,42.14,42.15,42.12,42.14,8500.0,30.4251,30.4323,30.4106,30.4251,8500.0
2014-09-03 12:25:00,42.14,42.16,42.13,42.15,8500.0,30.4251,30.4395,30.4179,30.4323,8500.0
2014-09-03 12:30:00,42.15,42.15,42.12,42.15,19700.0,30.4323,30.4323,30.4106,30.4323,19700.0
2014-09-03 12:35:00,42.14,42.15,42.13,42.14,13100.0,30.4251,30.4323,30.4179,30.4251,13100.0
2014-09-03 12:40:00,42.13,42.14,42.12,42.13,10300.0,30.4179,30.4251,30.4106,30.4179,10300.0
2014-09-03 12:45:00,42.13,42.13,42.11,42.12,11200.0,30.4179,30.4179,30.4034,30.4106,11200.0
2014-09-03 12:50:00,42.11,42.12,42.11,42.12,6500.0,30.4034,30.4106,30.4034,30.4106,6500.0
2014-09-03 12:55:00,42.12,42.12,42.11,42.12,2700.0,30.4106,30.4106,30.4034,30.4106,2700.0
2014-09-03 13:00:00,42.11,42.12,42.11,42.12,5000.0,30.4034,30.4106,30.4034,30.4106,5000.0
2014-09-03 13:05:00,42.12,42.12,42.11,42.12,4600.0,30.4106,30.4106,30.4034,30.4106,4600.0
2014-09-03 13:10:00,42.12,42.12,42.11,42.12,14100.0,30.4106,30.4106,30.4034,30.4106,14100.0
2014-09-03 13:15:00,42.12,42.12,42.11,42.12,9300.0,30.4106,30.4106,30.4034,30.4106,9300.0
2014-09-03 13:20:00,42.12,42.12,42.11,42.12,5300.0,30.4106,30.4106,30.4034,30.4106,5300.0
2014-09-03 13:25:00,42.12,42.12,42.1,42.1,24600.0,30.4106,30.4106,30.3962,30.3962,24600.0
2014-09-03 13:30:00,42.11,42.11,42.1,42.11,7300.0,30.4034,30.4034,30.3962,30.4034,7300.0
2014-09-03 13:35:00,42.11,42.11,42.1,42.11,11000.0,30.4034,30.4034,30.3962,30.4034,11000.0
2014-09-03 13:40:00,42.11,42.11,42.1,42.11,4600.0,30.4034,30.4034,30.3962,30.4034,4600.0
2014-09-03 13:45:00,42.11,42.13,42.11,42.13,19900.0,30.4034,30.4179,30.4034,30.4179,19900.0
2014-09-03 13:50:00,42.12,42.13,42.12,42.13,22800.0,30.4106,30.4179,30.4106,30.4179,22800.0
2014-09-03 13:55:00,42.12,42.16,42.12,42.16,16800.0,30.4106,30.4395,30.4106,30.4395,16800.0
2014-09-03 14:00:00,42.16,42.16,42.14,42.15,16300.0,30.4395,30.4395,30.4251,30.4323,16300.0
2014-09-03 14:05:00,42.15,42.15,42.14,42.15,6800.0,30.4323,30.4323,30.4251,30.4323,6800.0
2014-09-03 14:10:00,42.15,42.15,42.14,42.15,22300.0,30.4323,30.4323,30.4251,30.4323,22300.0
2014-09-03 14:15:00,42.15,42.16,42.13,42.14,30800.0,30.4323,30.4395,30.4179,30.4251,30800.0
2014-09-03 14:20:00,42.14,42.14,42.13,42.14,16600.0,30.4251,30.4251,30.4179,30.4251,16600.0
2014-09-03 14:25:00,42.13,42.15,42.13,42.15,33600.0,30.4179,30.4323,30.4179,30.4323,33600.0
2014-09-03 14:30:00,42.15,42.16,42.15,42.15,16200.0,30.4323,30.4395,30.4323,30.4323,16200.0
2014-09-03 14:35:00,42.15,42.15,42.14,42.14,8100.0,30.4323,30.4323,30.4251,30.4251,8100.0
2014-09-03 14:40:00,42.15,42.15,42.14,42.15,8700.0,30.4323,30.4323,30.4251,30.4323,8700.0
2014-09-03 14:45:00,42.15,42.16,42.14,42.16,27600.0,30.4323,30.4395,30.4251,30.4395,27600.0
2014-09-03 14:50:00,42.15,42.16,42.14,42.15,164200.0,30.4323,30.4395,30.4251,30.4323,164200.0
2014-09-03 14:55:00,42.15,42.16,42.14,42.16,31800.0,30.4323,30.4395,30.4251,30.4395,31800.0
2014-09-03 15:00:00,42.16,42.18,42.14,42.18,49600.0,30.4395,30.454,30.4251,30.454,49600.0
2014-09-03 15:05:00,42.18,42.19,42.16,42.19,18900.0,30.454,30.4612,30.4395,30.4612,18900.0
2014-09-03 15:10:00,42.19,42.2,42.17,42.17,18900.0,30.4612,30.4684,30.4467,30.4467,18900.0
2014-09-03 15:15:00,42.17,42.2,42.17,42.2,18800.0,30.4467,30.4684,30.4467,30.4684,18800.0
2014-09-03 15:20:00,42.2,42.21,42.17,42.18,38000.0,30.4684,30.4756,30.4467,30.454,38000.0
2014-09-03 15:25:00,42.18,42.19,42.17,42.18,16700.0,30.454,30.4612,30.4467,30.454,16700.0
2014-09-03 15:30:00,42.17,42.18,42.17,42.17,10700.0,30.4467,30.454,30.4467,30.4467,10700.0
2014-09-03 15:35:00,42.18,42.18,42.17,42.17,19700.0,30.454,30.454,30.4467,30.4467,19700.0
2014-09-03 15:40:00,42.17,42.21,42.17,42.2,53000.0,30.4467,30.4756,30.4467,30.4684,53000.0
2014-09-03 15:45:00,42.2,42.21,42.19,42.2,48700.0,30.4684,30.4756,30.4612,30.4684,48700.0
2014-09-03 15:50:00,42.2,42.22,42.19,42.2,96400.0,30.4684,30.4828,30.4612,30.4684,96400.0
2014-09-03 15:55:00,42.19,42.23,42.19,42.23,135700.0,30.4612,30.4901,30.4612,30.4901,135700.0
2014-09-04 09:30:00,42.23,42.3,42.14,42.28,69900.0,30.4901,30.5406,30.4251,30.5262,69900.0
2014-09-04 09:35:00,42.28,42.36,42.28,42.34,17800.0,30.5262,30.5839,30.5262,30.5695,17800.0
2014-09-04 09:40:00,42.36,42.45,42.35,42.45,25600.0,30.5839,30.6489,30.5767,30.6489,25600.0
2014-09-04 09:45:00,42.44,42.46,42.42,42.43,23100.0,30.6417,30.6561,30.6272,30.6345,23100.0
2014-09-04 09:50:00,42.43,42.5,42.43,42.49,28000.0,30.6345,30.685,30.6345,30.6778,28000.0
2014-09-04 09:55:00,42.49,42.52,42.49,42.5,47500.0,30.6778,30.6994,30.6778,30.685,47500.0
2014-09-04 10:00:00,42.5,42.5,42.39,42.39,14000.0,30.685,30.685,30.6056,30.6056,14000.0
2014-09-04 10:05:00,42.38,42.42,42.38,42.41,27000.0,30.5984,30.6272,30.5984,30.62,27000.0
2014-09-04 10:10:00,42.41,42.46,42.41,42.45,12300.0,30.62,30.6561,30.62,30.6489,12300.0
2014-09-04 10:15:00,42.44,42.46,42.4,42.4,6300.0,30.6417,30.6561,30.6128,30.6128,6300.0
2014-09-04 10:20:00,42.4,42.41,42.39,42.4,4400.0,30.6128,30.62,30.6056,30.6128,4400.0
2014-09-04 10:25:00,42.4,42.41,42.38,42.38,7300.0,30.6128,30.62,30.5984,30.5984,7300.0
2014-09-04 10:30:00,42.37,42.41,42.37,42.38,10700.0,30.5911,30.62,30.5911,30.5984,10700.0
2014-09-04 10:35:00,42.37,42.38,42.35,42.37,6900.0,30.5911,30.5984,30.5767,30.5911,6900.0
2014-09-04 10:40:00,42.38,42.39,42.36,42.39,6400.0,30.5984,30.6056,30.5839,30.6056,6400.0
2014-09-04 10:45:00,42.39,42.41,42.38,42.41,7100.0,30.6056,30.62,30.5984,30.62,7100.0
2014-09-04 10:50:00,42.41,42.41,42.39,42.4,8600.0,30.62,30.62,30.6056,30.6128,8600.0
2014-09-04 10:55:00,42.41,42.41,42.38,42.38,7600.0,30.62,30.62,30.5984,30.5984,7600.0
2014-09-04 11:00:00,42.38,42.39,42.38,42.38,4200.0,30.5984,30.6056,30.5984,30.5984,4200.0
2014-09-04 11:05:00,42.38,42.41,42.37,42.41,10000.0,30.5984,30.62,30.5911,30.62,10000.0
2014-09-04 11:10:00,42.42,42.43,42.41,42.43,17700.0,30.6272,30.6345,30.62,30.6345,17700.0
2014-09-04 11:15:00,42.42,42.46,42.42,42.45,13700.0,30.6272,30.6561,30.6272,30.6489,13700.0
2014-09-04 11:20:00,42.44,42.44,42.4,42.41,7200.0,30.6417,30.6417,30.6128,30.62,7200.0
2014-09-04 11:25:00,42.41,42.41,42.37,42.37,5700.0,30.62,30.62,30.5911,30.5911,5700.0
2014-09-04 11:30:00,42.37,42.38,42.36,42.37,5300.0,30.5911,30.5984,30.5839,30.5911,5300.0
2014-09-04 11:35:00,42.37,42.39,42.35,42.38,6600.0,30.5911,30.6056,30.5767,30.5984,6600.0
2014-09-04 11:40:00,42.39,42.39,42.37,42.38,10500.0,30.6056,30.6056,30.5911,30.5984,10500.0
2014-09-04 11:45:00,42.37,42.38,42.35,42.37,5600.0,30.5911,30.5984,30.5767,30.5911,5600.0
2014-09-04 11:50:00,42.38,42.4,42.38,42.39,4000.0,30.5984,30.6128,30.5984,30.6056,4000.0
2014-09-04 11:55:00,42.39,42.39,42.38,42.39,2800.0,30.6056,30.6056,30.5984,30.6056,2800.0
2014-09-04 12:00:00,42.38,42.38,42.38,42.38,2200.0,30.5984,30.5984,30.5984,30.5984,2200.0
2014-09-04 12:05:00,42.39,42.39,42.36,42.38,8500.0,30.6056,30.6056,30.5839,30.5984,8500.0
2014-09-04 12:10:00,42.39,42.39,42.37,42.38,4800.0,30.6056,30.6056,30.5911,30.5984,4800.0
2014-09-04 12:15:00,42.37,42.39,42.37,42.38,6500.0,30.5911,30.6056,30.5911,30.5984,6500.0
2014-09-04 12:20:00,42.39,42.4,42.38,42.39,5900.0,30.6056,30.6128,30.5984,30.6056,5900.0
2014-09-04 12:25:00,42.39,42.4,42.38,42.4,26900.0,30.6056,30.6128,30.5984,30.6128,26900.0
2014-09-04 12:30:00,42.4,42.4,42.38,42.38,7900.0,30.6128,30.6128,30.5984,30.5984,7900.0
2014-09-04 12:35:00,42.38,42.4,42.38,42.39,14700.0,30.5984,30.6128,30.5984,30.6056,14700.0
2014-09-04 12:40:00,42.38,42.39,42.38,42.39,5700.0,30.5984,30.6056,30.5984,30.6056,5700.0
2014-09-04 12:45:00,42.39,42.39,42.38,42.38,4000.0,30.6056,30.6056,30.5984,30.5984,4000.0
2014-09-04 12:50:00,42.38,42.4,42.38,42.38,3600.0,30.5984,30.6128,30.5984,30.5984,3600.0
2014-09-04 12:55:00,42.38,42.38,42.36,42.36,8000.0,30.5984,30.5984,30.5839,30.5839,8000.0
2014-09-04 13:00:00,42.35,42.38,42.35,42.36,2400.0,30.5767,30.5984,30.5767,30.5839,2400.0
2014-09-04 13:05:00,42.36,42.38,42.36,42.38,1700.0,30.5839,30.5984,30.5839,30.5984,1700.0
2014-09-04 13:10:00,42.38,42.38,42.36,42.36,1100.0,30.5984,30.5984,30.5839,30.5839,1100.0
2014-09-04 13:15:00,42.36,42.36,42.34,42.34,3700.0,30.5839,30.5839,30.5695,30.5695,3700.0
2014-09-04 13:20:00,42.35,42.35,42.34,42.34,4100.0,30.5767,30.5767,30.5695,30.5695,4100.0
2014-09-04 13:25:00,42.35,42.35,42.34,42.34,1900.0,30.5767,30.5767,30.5695,30.5695,1900.0
2014-09-04 13:30:00,42.35,42.36,42.33,42.33,3600.0,30.5767,30.5839,30.5623,30.5623,3600.0
2014-09-04 13:35:00,42.33,42.33,42.3,42.3,8700.0,30.5623,30.5623,30.5406,30.5406,8700.0
2014-09-04 13:40:00,42.31,42.31,42.3,42.3,1100.0,30.5478,30.5478,30.5406,30.5406,1100.0
2014-09-04 13:45:00,42.29,42.3,42.29,42.29,800.0,30.5334,30.5406,30.5334,30.5334,800.0
2014-09-04 13:50:00,42.29,42.3,42.28,42.28,8700.0,30.5334,30.5406,30.5262,30.5262,8700.0
2014-09-04 13:55:00,42.27,42.3,42.27,42.28,3800.0,30.5189,30.5406,30.5189,30.5262,3800.0
2014-09-04 14:00:00,42.28,42.35,42.26,42.35,7900.0,30.5262,30.5767,30.5117,30.5767,7900.0
2014-09-04 14:05:00,42.35,42.35,42.29,42.3,3300.0,30.5767,30.5767,30.5334,30.5406,3300.0
2014-09-04 14:10:00,42.3,42.32,42.3,42.32,6800.0,30.5406,30.555,30.5406,30.555,6800.0
2014-09-04 14:15:00,42.32,42.33,42.3,42.3,4400.0,30.555,30.5623,30.5406,30.5406,4400.0
2014-09-04 14:20:00,42.3,42.31,42.28,42.28,7600.0,30.5406,30.5478,30.5262,30.5262,7600.0
2014-09-04 14:25:00,42.29,42.31,42.28,42.3,14200.0,30.5334,30.5478,30.5262,30.5406,14200.0
2014-09-04 14:30:00,42.29,42.29,42.22,42.24,5900.0,30.5334,30.5334,30.4828,30.4973,5900.0
2014-09-04 14:35:00,42.25,42.27,42.24,42.24,8400.0,30.5045,30.5189,30.4973,30.4973,8400.0
2014-09-04 14:40:00,42.24,42.25,42.22,42.24,9500.0,30.4973,30.5045,30.4828,30.4973,9500.0
2014-09-04 14:45:00,42.24,42.25,42.22,42.23,5000.0,30.4973,30.5045,30.4828,30.4901,5000.0
2014-09-04 14:50:00,42.22,42.24,42.21,42.23,11300.0,30.4828,30.4973,30.4756,30.4901,11300.0
2014-09-04 14:55:00,42.24,42.28,42.22,42.23,12900.0,30.4973,30.5262,30.4828,30.4901,12900.0
2014-09-04 15:00:00,42.23,42.26,42.22,42.26,8600.0,30.4901,30.5117,30.4828,30.5117,8600.0
2014-09-04 15:05:00,42.25,42.25,42.21,42.23,7900.0,30.5045,30.5045,30.4756,30.4901,7900.0
2014-09-04 15:10:00,42.23,42.23,42.2,42.2,11200.0,30.4901,30.4901,30.4684,30.4684,11200.0
2014-09-04 15:15:00,42.2,42.21,42.17,42.19,17400.0,30.4684,30.4756,30.4467,30.4612,17400.0
2014-09-04 15:20:00,42.18,42.22,42.18,42.21,22100.0,30.454,30.4828,30.454,30.4756,22100.0
2014-09-04 15:25:00,42.2,42.23,42.2,42.23,9700.0,30.4684,30.4901,30.4684,30.4901,9700.0
2014-09-04 15:30:00,42.23,42.23,42.19,42.19,16300.0,30.4901,30.4901,30.4612,30.4612,16300.0
2014-09-04 15:35:00,42.2,42.21,42.2,42.2,12800.0,30.4684,30.4756,30.4684,30.4684,12800.0
2014-09-04 15:40:00,42.2,42.22,42.19,42.21,51400.0,30.4684,30.4828,30.4612,30.4756,51400.0
2014-09-04 15:45:00,42.21,42.26,42.21,42.26,33000.0,30.4756,30.5117,30.4756,30.5117,33000.0
2014-09-04 15:50:00,42.25,42.32,42.22,42.32,181700.0,30.5045,30.555,30.4828,30.555,181700.0
2014-09-04 15:55:00,42.31,42.38,42.31,42.34,189400.0,30.5478,30.5984,30.5478,30.5695,189400.0
2014-09-05 09:30:00,42.31,42.38,42.09,42.33,53300.0,30.5478,30.5984,30.389,30.5623,53300.0
2014-09-05 09:35:00,42.34,42.36,42.29,42.36,28500.0,30.5695,30.5839,30.5334,30.5839,28500.0
2014-09-05 09:40:00,42.35,42.45,42.32,42.43,42500.0,30.5767,30.6489,30.555,30.6345,42500.0
2014-09-05 09:45:00,42.44,42.49,42.44,42.47,21400.0,30.6417,30.6778,30.6417,30.6633,21400.0
2014-09-05 09:50:00,42.46,42.48,42.44,42.48,8400.0,30.6561,30.6706,30.6417,30.6706,8400.0
2014-09-05 09:55:00,42.48,42.52,42.48,42.49,12400.0,30.6706,30.6994,30.6706,30.6778,12400.0
2014-09-05 10:00:00,42.5,42.5,42.41,42.43,12500.0,30.685,30.685,30.62,30.6345,12500.0
2014-09-05 10:05:00,42.44,42.48,42.41,42.48,13100.0,30.6417,30.6706,30.62,30.6706,13100.0
2014-09-05 10:10:00,42.48,42.49,42.46,42.47,8000.0,30.6706,30.6778,30.6561,30.6633,8000.0
2014-09-05 10:15:00,42.47,42.47,42.43,42.43,17000.0,30.6633,30.6633,30.6345,30.6345,17000.0
2014-09-05 10:20:00,42.43,42.44,42.4,42.4,33500.0,30.6345,30.6417,30.6128,30.6128,33500.0
2014-09-05 10:25:00,42.4,42.44,42.4,42.44,20000.0,30.6128,30.6417,30.6128,30.6417,20000.0
2014-09-05 10:30:00,42.43,42.43,42.41,42.41,16300.0,30.6345,30.6345,30.62,30.62,16300.0
2014-09-05 10:35:00,42.4,42.43,42.34,42.34,32700.0,30.6128,30.6345,30.5695,30.5695,32700.0
2014-09-05 10:40:00,42.35,42.37,42.32,42.34,51300.0,30.5767,30.5911,30.555,30.5695,51300.0
2014-09-05 10:45:00,42.34,42.36,42.3,42.3,53400.0,30.5695,30.5839,30.5406,30.5406,53400.0
2014-09-05 10:50:00,42.3,42.38,42.29,42.35,30200.0,30.5406,30.5984,30.5334,30.5767,30200.0
2014-09-05 10:55:00,42.35,42.35,42.26,42.26,51600.0,30.5767,30.5767,30.5117,30.5117,51600.0
2014-09-05 11:00:00,42.26,42.27,42.09,42.12,300700.0,30.5117,30.5189,30.389,30.4106,300700.0
2014-09-05 11:05:00,42.13,42.17,42.07,42.1,297700.0,30.4179,30.4467,30.3745,30.3962,297700.0
2014-09-05 11:10:00,42.1,42.22,42.08,42.19,41000.0,30.3962,30.4828,30.3818,30.4612,41000.0
2014-09-05 11:15:00,42.19,42.22,42.18,42.22,44600.0,30.4612,30.4828,30.454,30.4828,44600.0
2014-09-05 11:20:00,42.23,42.28,42.23,42.27,20700.0,30.4901,30.5262,30.4901,30.5189,20700.0
2014-09-05 11:25:00,42.27,42.28,42.22,42.28,34600.0,30.5189,30.5262,30.4828,30.5262,34600.0
2014-09-05 11:30:00,42.28,42.31,42.28,42.31,33700.0,30.5262,30.5478,30.5262,30.5478,33700.0
2014-09-05 11:35:00,42.3,42.31,42.19,42.2,48500.0,30.5406,30.5478,30.4612,30.4684,48500.0
2014-09-05 11:40:00,42.21,42.28,42.21,42.27,29900.0,30.4756,30.5262,30.4756,30.5189,29900.0
2014-09-05 11:45:00,42.27,42.27,42.2,42.21,96600.0,30.5189,30.5189,30.4684,30.4756,96600.0
2014-09-05 11:50:00,42.21,42.22,42.16,42.2,20800.0,30.4756,30.4828,30.4395,30.4684,20800.0
2014-09-05 11:55:00,42.2,42.21,42.14,42.14,10500.0,30.4684,30.4756,30.4251,30.4251,10500.0
2014-09-05 12:00:00,42.14,42.19,42.14,42.19,16500.0,30.4251,30.4612,30.4251,30.4612,16500.0
2014-09-05 12:05:00,42.19,42.21,42.17,42.17,7900.0,30.4612,30.4756,30.4467,30.4467,7900.0
2014-09-05 12:10:00,42.17,42.19,42.17,42.18,9200.0,30.4467,30.4612,30.4467,30.454,9200.0
2014-09-05 12:15:00,42.19,42.23,42.19,42.23,15700.0,30.4612,30.4901,30.4612,30.4901,15700.0
2014-09-05 12:20:00,42.22,42.23,42.18,42.21,14200.0,30.4828,30.4901,30.454,30.4756,14200.0
2014-09-05 12:25:00,42.22,42.25,42.22,42.25,6100.0,30.4828,30.5045,30.4828,30.5045,6100.0
2014-09-05 12:30:00,42.24,42.27,42.24,42.24,9600.0,30.4973,30.5189,30.4973,30.4973,9600.0
2014-09-05 12:35:00,42.24,42.24,42.23,42.23,9900.0,30.4973,30.4973,30.4901,30.4901,9900.0
2014-09-05 12:40:00,42.23,42.27,42.23,42.25,5200.0,30.4901,30.5189,30.4901,30.5045,5200.0
2014-09-05 12:45:00,42.26,42.26,42.24,42.24,2600.0,30.5117,30.5117,30.4973,30.4973,2600.0
2014-09-05 12:50:00,42.24,42.24,42.21,42.23,10100.0,30.4973,30.4973,30.4756,30.4901,10100.0
2014-09-05 12:55:00,42.23,42.24,42.22,42.23,5900.0,30.4901,30.4973,30.4828,30.4901,5900.0
2014-09-05 13:00:00,42.23,42.25,42.23,42.23,3800.0,30.4901,30.5045,30.4901,30.4901,3800.0
2014-09-05 13:05:00,42.23,42.26,42.23,42.25,10000.0,30.4901,30.5117,30.4901,30.5045,10000.0
2014-09-05 13:10:00,42.25,42.26,42.24,42.24,7100.0,30.5045,30.5117,30.4973,30.4973,7100.0
2014-09-05 13:15:00,42.24,42.25,42.23,42.23,7200.0,30.4973,30.5045,30.4901,30.4901,7200.0
2014-09-05 13:20:00,42.24,42.24,42.21,42.21,8600.0,30.4973,30.4973,30.4756,30.4756,8600.0
2014-09-05 13:25:00,42.21,42.23,42.21,42.22,10000.0,30.4756,30.4901,30.4756,30.4828,10000.0
2014-09-05 13:30:00,42.22,42.25,42.22,42.25,3900.0,30.4828,30.5045,30.4828,30.5045,3900.0
2014-09-05 13:35:00,42.25,42.25,42.23,42.23,2100.0,30.5045,30.5045,30.4901,30.4901,2100.0
2014-09-05 13:40:00,42.23,42.23,42.22,42.22,7100.0,30.4901,30.4901,30.4828,30.4828,7100.0
2014-09-05 13:45:00,42.22,42.22,42.21,42.21,5400.0,30.4828,30.4828,30.4756,30.4756,5400.0
2014-09-05 13:50:00,42.2,42.22,42.2,42.22,7700.0,30.4684,30.4828,30.4684,30.4828,7700.0
2014-09-05 13:55:00,42.21,42.22,42.17,42.19,22100.0,30.4756,30.4828,30.4467,30.4612,22100.0
2014-09-05 14:00:00,42.19,42.23,42.19,42.23,12800.0,30.4612,30.4901,30.4612,30.4901,12800.0
2014-09-05 14:05:00,42.23,42.24,42.23,42.24,3900.0,30.4901,30.4973,30.4901,30.4973,3900.0
2014-09-05 14:10:00,42.23,42.24,42.22,42.22,5900.0,30.4901,30.4973,30.4828,30.4828,5900.0
2014-09-05 14:15:00,42.22,42.23,42.22,42.22,6400.0,30.4828,30.4901,30.4828,30.4828,6400.0
2014-09-05 14:20:00,42.23,42.24,42.22,42.23,4200.0,30.4901,30.4973,30.4828,30.4901,4200.0
2014-09-05 14:25:00,42.23,42.24,42.21,42.23,11800.0,30.4901,30.4973,30.4756,30.4901,11800.0
2014-09-05 14:30:00,42.22,42.22,42.21,42.21,3600.0,30.4828,30.4828,30.4756,30.4756,3600.0
2014-09-05 14:35:00,42.21,42.24,42.21,42.24,6000.0,30.4756,30.4973,30.4756,30.4973,6000.0
2014-09-05 14:40:00,42.24,42.24,42.21,42.22,7400.0,30.4973,30.4973,30.4756,30.4828,7400.0
2014-09-05 14:45:00,42.23,42.27,42.23,42.26,12300.0,30.4901,30.5189,30.4901,30.5117,12300.0
2014-09-05 14:50:00,42.26,42.26,42.23,42.24,6700.0,30.5117,30.5117,30.4901,30.4973,6700.0
2014-09-05 14:55:00,42.25,42.25,42.23,42.23,15300.0,30.5045,30.5045,30.4901,30.4901,15300.0
2014-09-05 15:00:00,42.23,42.26,42.23,42.25,6300.0,30.4901,30.5117,30.4901,30.5045,6300.0
2014-09-05 15:05:00,42.25,42.26,42.24,42.24,11200.0,30.5045,30.5117,30.4973,30.4973,11200.0
2014-09-05 15:10:00,42.24,42.25,42.24,42.24,5400.0,30.4973,30.5045,30.4973,30.4973,5400.0
2014-09-05 15:15:00,42.24,42.27,42.24,42.26,10600.0,30.4973,30.5189,30.4973,30.5117,10600.0
2014-09-05 15:20:00,42.27,42.27,42.24,42.24,5000.0,30.5189,30.5189,30.4973,30.4973,5000.0
2014-09-05 15:25:00,42.25,42.26,42.23,42.23,22000.0,30.5045,30.5117,30.4901,30.4901,22000.0
2014-09-05 15:30:00,42.23,42.23,42.21,42.23,16700.0,30.4901,30.4901,30.4756,30.4901,16700.0
2014-09-05 15:35:00,42.23,42.26,42.22,42.26,14900.0,30.4901,30.5117,30.4828,30.5117,14900.0
2014-09-05 15:40:00,42.26,42.28,42.25,42.28,7800.0,30.5117,30.5262,30.5045,30.5262,7800.0
2014-09-05 15:45:00,42.28,42.28,42.27,42.27,6100.0,30.5262,30.5262,30.5189,30.5189,6100.0
2014-09-05 15:50:00,42.29,42.32,42.28,42.3,59400.0,30.5334,30.555,30.5262,30.5406,59400.0
2014-09-05 15:55:00,42.3,42.33,42.3,42.33,64100.0,30.5406,30.5623,30.5406,30.5623,64100.0
2014-09-08 09:30:00,42.27,42.41,42.19,42.34,35900.0,30.5189,30.62,30.4612,30.5695,35900.0
2014-09-08 09:35:00,42.37,42.43,42.37,42.42,8700.0,30.5911,30.6345,30.5911,30.6272,8700.0
2014-09-08 09:40:00,42.43,42.5,42.42,42.49,11100.0,30.6345,30.685,30.6272,30.6778,11100.0
2014-09-08 09:45:00,42.49,42.54,42.49,42.51,15300.0,30.6778,30.7139,30.6778,30.6922,15300.0
2014-09-08 09:50:00,42.52,42.55,42.51,42.53,11900.0,30.6994,30.7211,30.6922,30.7067,11900.0
2014-09-08 09:55:00,42.53,42.54,42.49,42.51,7600.0,30.7067,30.7139,30.6778,30.6922,7600.0
2014-09-08 10:00:00,42.51,42.55,42.5,42.52,15600.0,30.6922,30.7211,30.685,30.6994,15600.0
2014-09-08 10:05:00,42.53,42.53,42.47,42.48,8900.0,30.7067,30.7067,30.6633,30.6706,8900.0
2014-09-08 10:10:00,42.47,42.5,42.43,42.43,15300.0,30.6633,30.685,30.6345,30.6345,15300.0
2014-09-08 10:15:00,42.43,42.43,42.38,42.38,7700.0,30.6345,30.6345,30.5984,30.5984,7700.0
2014-09-08 10:20:00,42.38,42.41,42.34,42.34,11600.0,30.5984,30.62,30.5695,30.5695,11600.0
2014-09-08 10:25:00,42.34,42.36,42.33,42.33,8400.0,30.5695,30.5839,30.5623,30.5623,8400.0
2014-09-08 10:30:00,42.33,42.33,42.3,42.3,29300.0,30.5623,30.5623,30.5406,30.5406,29300.0
2014-09-08 10:35:00,42.31,42.32,42.29,42.32,33300.0,30.5478,30.555,30.5334,30.555,33300.0
2014-09-08 10:40:00,42.33,42.38,42.33,42.34,18500.0,30.5623,30.5984,30.5623,30.5695,18500.0
2014-09-08 10:45:00,42.35,42.35,42.31,42.32,21100.0,30.5767,30.5767,30.5478,30.555,21100.0
2014-09-08 10:50:00,42.32,42.35,42.32,42.33,30800.0,30.555,30.5767,30.555,30.5623,30800.0
2014-09-08 10:55:00,42.34,42.41,42.34,42.41,6700.0,30.5695,30.62,30.5695,30.62,6700.0
2014-09-08 11:00:00,42.4,42.4,42.39,42.4,10300.0,30.6128,30.6128,30.6056,30.6128,10300.0
2014-09-08 11:05:00,42.41,42.44,42.4,42.43,14200.0,30.62,30.6417,30.6128,30.6345,14200.0
2014-09-08 11:10:00,42.44,42.44,42.4,42.4,4700.0,30.6417,30.6417,30.6128,30.6128,4700.0
2014-09-08 11:15:00,42.4,42.43,42.4,42.41,5900.0,30.6128,30.6345,30.6128,30.62,5900.0
2014-09-08 11:20:00,42.43,42.45,42.42,42.43,11300.0,30.6345,30.6489,30.6272,30.6345,11300.0
2014-09-08 11:25:00,42.44,42.44,42.42,42.42,9400.0,30.6417,30.6417,30.6272,30.6272,9400.0
2014-09-08 11:30:00,42.41,42.44,42.41,42.43,12900.0,30.62,30.6417,30.62,30.6345,12900.0
2014-09-08 11:35:00,42.43,42.43,42.4,42.4,5900.0,30.6345,30.6345,30.6128,30.6128,5900.0
2014-09-08 11:40:00,42.4,42.42,42.39,42.4,9400.0,30.6128,30.6272,30.6056,30.6128,9400.0
2014-09-08 11:45:00,42.4,42.41,42.36,42.36,4600.0,30.6128,30.62,30.5839,30.5839,4600.0
2014-09-08 11:50:00,42.36,42.36,42.31,42.33,18200.0,30.5839,30.5839,30.5478,30.5623,18200.0
2014-09-08 11:55:00,42.33,42.35,42.33,42.35,12000.0,30.5623,30.5767,30.5623,30.5767,12000.0
2014-09-08 12:00:00,42.34,42.36,42.33,42.35,17300.0,30.5695,30.5839,30.5623,30.5767,17300.0
2014-09-08 12:05:00,42.35,42.37,42.35,42.37,5700.0,30.5767,30.5911,30.5767,30.5911,5700.0
2014-09-08 12:10:00,42.36,42.37,42.35,42.36,4300.0,30.5839,30.5911,30.5767,30.5839,4300.0
2014-09-08 12:15:00,42.36,42.36,42.34,42.35,6200.0,30.5839,30.5839,30.5695,30.5767,6200.0
2014-09-08 12:20:00,42.34,42.36,42.33,42.35,19700.0,30.5695,30.5839,30.5623,30.5767,19700.0
2014-09-08 12:25:00,42.35,42.37,42.35,42.36,6900.0,30.5767,30.5911,30.5767,30.5839,6900.0
2014-09-08 12:30:00,42.37,42.38,42.36,42.37,3200.0,30.5911,30.5984,30.5839,30.5911,3200.0
2014-09-08 12:35:00,42.37,42.38,42.36,42.37,7000.0,30.5911,30.5984,30.5839,30.5911,7000.0
2014-09-08 12:40:00,42.37,42.37,42.35,42.37,6400.0,30.5911,30.5911,30.5767,30.5911,6400.0
2014-09-08 12:45:00,42.36,42.37,42.33,42.34,4700.0,30.5839,30.5911,30.5623,30.5695,4700.0
2014-09-08 12:50:00,42.35,42.37,42.35,42.37,2200.0,30.5767,30.5911,30.5767,30.5911,2200.0
2014-09-08 12:55:00,42.37,42.37,42.34,42.35,7400.0,30.5911,30.5911,30.5695,30.5767,7400.0
2014-09-08 13:00:00,42.35,42.36,42.35,42.36,1700.0,30.5767,30.5839,30.5767,30.5839,1700.0
2014-09-08 13:05:00,42.36,42.36,42.35,42.35,12400.0,30.5839,30.5839,30.5767,30.5767,12400.0
2014-09-08 13:10:00,42.35,42.39,42.35,42.39,28300.0,30.5767,30.6056,30.5767,30.6056,28300.0
2014-09-08 13:15:00,42.38,42.38,42.29,42.3,19500.0,30.5984,30.5984,30.5334,30.5406,19500.0
2014-09-08 13:20:00,42.28,42.3,42.26,42.29,41800.0,30.5262,30.5406,30.5117,30.5334,41800.0
2014-09-08 13:25:00,42.29,42.3,42.26,42.27,16100.0,30.5334,30.5406,30.5117,30.5189,16100.0
2014-09-08 13:30:00,42.27,42.27,42.23,42.23,10500.0,30.5189,30.5189,30.4901,30.4901,10500.0
2014-09-08 13:35:00,42.23,42.27,42.22,42.25,8500.0,30.4901,30.5189,30.4828,30.5045,8500.0
2014-09-08 13:40:00,42.25,42.25,42.2,42.22,7100.0,30.5045,30.5045,30.4684,30.4828,7100.0
2014-09-08 13:45:00,42.22,42.22,42.18,42.19,6200.0,30.4828,30.4828,30.454,30.4612,6200.0
2014-09-08 13:50:00,42.19,42.21,42.17,42.21,23200.0,30.4612,30.4756,30.4467,30.4756,23200.0
2014-09-08 13:55:00,42.21,42.25,42.21,42.24,13700.0,30.4756,30.5045,30.4756,30.4973,13700.0
2014-09-08 14:00:00,42.24,42.25,42.23,42.25,5400.0,30.4973,30.5045,30.4901,30.5045,5400.0
2014-09-08 14:05:00,42.25,42.26,42.24,42.25,7600.0,30.5045,30.5117,30.4973,30.5045,7600.0
2014-09-08 14:10:00,42.25,42.28,42.24,42.26,9600.0,30.5045,30.5262,30.4973,30.5117,9600.0
2014-09-08 14:15:00,42.26,42.28,42.24,42.26,6600.0,30.5117,30.5262,30.4973,30.5117,6600.0
2014-09-08 14:20:00,42.26,42.31,42.26,42.3,45300.0,30.5117,30.5478,30.5117,30.5406,45300.0
2014-09-08 14:25:00,42.3,42.32,42.3,42.3,32000.0,30.5406,30.555,30.5406,30.5406,32000.0
2014-09-08 14:30:00,42.31,42.31,42.29,42.29,17400.0,30.5478,30.5478,30.5334,30.5334,17400.0
2014-09-08 14:35:00,42.28,42.29,42.27,42.28,48400.0,30.5262,30.5334,30.5189,30.5262,48400.0
2014-09-08 14:40:00,42.28,42.29,42.27,42.27,31900.0,30.5262,30.5334,30.5189,30.5189,31900.0
2014-09-08 14:45:00,42.27,42.29,42.26,42.28,6900.0,30.5189,30.5334,30.5117,30.5262,6900.0
2014-09-08 14:50:00,42.28,42.3,42.27,42.28,22900.0,30.5262,30.5406,30.5189,30.5262,22900.0
2014-09-08 14:55:00,42.28,42.3,42.27,42.3,20000.0,30.5262,30.5406,30.5189,30.5406,20000.0
2014-09-08 15:00:00,42.29,42.3,42.29,42.3,11300.0,30.5334,30.5406,30.5334,30.5406,11300.0
2014-09-08 15:05:00,42.29,42.31,42.29,42.31,13400.0,30.5334,30.5478,30.5334,30.5478,13400.0
2014-09-08 15:10:00,42.31,42.34,42.3,42.34,26700.0,30.5478,30.5695,30.5406,30.5695,26700.0
2014-09-08 15:15:00,42.34,42.34,42.3,42.3,9400.0,30.5695,30.5695,30.5406,30.5406,9400.0
2014-09-08 15:20:00,42.3,42.33,42.3,42.32,27000.0,30.5406,30.5623,30.5406,30.555,27000.0
2014-09-08 15:25:00,42.33,42.34,42.31,42.33,29300.0,30.5623,30.5695,30.5478,30.5623,29300.0
2014-09-08 15:30:00,42.33,42.37,42.33,42.36,11000.0,30.5623,30.5911,30.5623,30.5839,11000.0
2014-09-08 15:35:00,42.37,42.4,42.36,42.39,21000.0,30.5911,30.6128,30.5839,30.6056,21000.0
2014-09-08 15:40:00,42.4,42.43,42.36,42.42,79600.0,30.6128,30.6345,30.5839,30.6272,79600.0
2014-09-08 15:45:00,42.41,42.42,42.4,42.42,42100.0,30.62,30.6272,30.6128,30.6272,42100.0
2014-09-08 15:50:00,42.42,42.46,42.42,42.45,99200.0,30.6272,30.6561,30.6272,30.6489,99200.0
2014-09-08 15:55:00,42.46,42.47,42.43,42.47,129500.0,30.6561,30.6633,30.6345,30.6633,129500.0
2014-09-09 09:30:00,42.32,42.41,42.19,42.2,40200.0,30.555,30.62,30.4612,30.4684,40200.0
2014-09-09 09:35:00,42.19,42.19,42.08,42.08,12500.0,30.4612,30.4612,30.3818,30.3818,12500.0
2014-09-09 09:40:00,42.08,42.12,42.07,42.11,38600.0,30.3818,30.4106,30.3745,30.4034,38600.0
2014-09-09 09:45:00,42.1,42.19,42.09,42.14,14900.0,30.3962,30.4612,30.389,30.4251,14900.0
2014-09-09 09:50:00,42.14,42.14,42.04,42.07,7500.0,30.4251,30.4251,30.3529,30.3745,7500.0
2014-09-09 09:55:00,42.07,42.07,42.01,42.02,7100.0,30.3745,30.3745,30.3312,30.3384,7100.0
2014-09-09 10:00:00,42.02,42.07,41.98,42.07,24800.0,30.3384,30.3745,30.3096,30.3745,24800.0
2014-09-09 10:05:00,42.07,42.11,42.07,42.1,6400.0,30.3745,30.4034,30.3745,30.3962,6400.0
2014-09-09 10:10:00,42.09,42.09,42.06,42.07,4300.0,30.389,30.389,30.3673,30.3745,4300.0
2014-09-09 10:15:00,42.06,42.08,42.05,42.07,6900.0,30.3673,30.3818,30.3601,30.3745,6900.0
2014-09-09 10:20:00,42.07,42.08,42.04,42.05,6200.0,30.3745,30.3818,30.3529,30.3601,6200.0
2014-09-09 10:25:00,42.05,42.11,42.04,42.08,2800.0,30.3601,30.4034,30.3529,30.3818,2800.0
2014-09-09 10:30:00,42.08,42.09,42.06,42.06,6800.0,30.3818,30.389,30.3673,30.3673,6800.0
2014-09-09 10:35:00,42.05,42.08,42.04,42.04,14600.0,30.3601,30.3818,30.3529,30.3529,14600.0
2014-09-09 10:40:00,42.04,42.06,42.02,42.06,8100.0,30.3529,30.3673,30.3384,30.3673,8100.0
2014-09-09 10:45:00,42.07,42.07,42.02,42.02,7000.0,30.3745,30.3745,30.3384,30.3384,7000.0
2014-09-09 10:50:00,42.02,42.04,42.01,42.01,12100.0,30.3384,30.3529,30.3312,30.3312,12100.0
2014-09-09 10:55:00,42.01,42.01,41.97,41.97,15500.0,30.3312,30.3312,30.3023,30.3023,15500.0
2014-09-09 11:00:00,41.97,42.01,41.96,42.01,8300.0,30.3023,30.3312,30.2951,30.3312,8300.0
2014-09-09 11:05:00,42.01,42.04,42.0,42.02,5100.0,30.3312,30.3529,30.324,30.3384,5100.0
2014-09-09 11:10:00,42.03,42.06,42.03,42.05,8100.0,30.3457,30.3673,30.3457,30.3601,8100.0
2014-09-09 11:15:00,42.05,42.06,42.03,42.04,7000.0,30.3601,30.3673,30.3457,30.3529,7000.0
2014-09-09 11:20:00,42.04,42.06,42.03,42.03,5000.0,30.3529,30.3673,30.3457,30.3457,5000.0
2014-09-09 11:25:00,42.03,42.03,42.02,42.02,5600.0,30.3457,30.3457,30.3384,30.3384,5600.0
2014-09-09 11:30:00,42.02,42.03,42.01,42.01,17700.0,30.3384,30.3457,30.3312,30.3312,17700.0
2014-09-09 11:35:00,42.0,42.04,41.95,42.03,46500.0,30.324,30.3529,30.2879,30.3457,46500.0
2014-09-09 11:40:00,42.04,42.07,42.04,42.05,37300.0,30.3529,30.3745,30.3529,30.3601,37300.0
2014-09-09 11:45:00,42.05,42.08,42.02,42.08,20300.0,30.3601,30.3818,30.3384,30.3818,20300.0
2014-09-09 11:50:00,42.08,42.11,42.08,42.08,7600.0,30.3818,30.4034,30.3818,30.3818,7600.0
2014-09-09 11:55:00,42.08,42.15,42.08,42.13,13600.0,30.3818,30.4323,30.3818,30.4179,13600.0
2014-09-09 12:00:00,42.12,42.13,42.07,42.08,9000.0,30.4106,30.4179,30.3745,30.3818,9000.0
2014-09-09 12:05:00,42.09,42.1,42.08,42.09,2900.0,30.389,30.3962,30.3818,30.389,2900.0
2014-09-09 12:10:00,42.08,42.09,42.06,42.08,12500.0,30.3818,30.389,30.3673,30.3818,12500.0
2014-09-09 12:15:00,42.08,42.12,42.08,42.08,15900.0,30.3818,30.4106,30.3818,30.3818,15900.0
2014-09-09 12:20:00,42.08,42.1,42.07,42.1,4400.0,30.3818,30.3962,30.3745,30.3962,4400.0
2014-09-09 12:25:00,42.1,42.1,42.08,42.09,3100.0,30.3962,30.3962,30.3818,30.389,3100.0
2014-09-09 12:30:00,42.11,42.11,42.1,42.1,2400.0,30.4034,30.4034,30.3962,30.3962,2400.0
2014-09-09 12:35:00,42.1,42.1,42.07,42.09,5700.0,30.3962,30.3962,30.3745,30.389,5700.0
2014-09-09 12:40:00,42.1,42.1,42.08,42.09,2000.0,30.3962,30.3962,30.3818,30.389,2000.0
2014-09-09 12:45:00,42.1,42.1,42.08,42.08,1700.0,30.3962,30.3962,30.3818,30.3818,1700.0
2014-09-09 12:50:00,42.09,42.09,42.04,42.05,11100.0,30.389,30.389,30.3529,30.3601,11100.0
2014-09-09 12:55:00,42.05,42.05,42.02,42.03,8000.0,30.3601,30.3601,30.3384,30.3457,8000.0
2014-09-09 13:00:00,42.02,42.04,42.02,42.04,12300.0,30.3384,30.3529,30.3384,30.3529,12300.0
2014-09-09 13:05:00,42.04,42.04,42.0,42.0,5400.0,30.3529,30.3529,30.324,30.324,5400.0
2014-09-09 13:10:00,42.0,42.07,42.0,42.04,5900.0,30.324,30.3745,30.324,30.3529,5900.0
2014-09-09 13:15:00,42.04,42.06,42.03,42.05,6000.0,30.3529,30.3673,30.3457,30.3601,6000.0
2014-09-09 13:20:00,42.06,42.08,42.02,42.02,9100.0,30.3673,30.3818,30.3384,30.3384,9100.0
2014-09-09 13:25:00,42.03,42.05,42.02,42.05,13400.0,30.3457,30.3601,30.3384,30.3601,13400.0
2014-09-09 13:30:00,42.05,42.09,42.05,42.06,16100.0,30.3601,30.389,30.3601,30.3673,16100.0
2014-09-09 13:35:00,42.08,42.1,42.06,42.1,5600.0,30.3818,30.3962,30.3673,30.3962,5600.0
2014-09-09 13:40:00,42.09,42.1,42.08,42.09,2300.0,30.389,30.3962,30.3818,30.389,2300.0
2014-09-09 13:45:00,42.1,42.16,42.1,42.16,6200.0,30.3962,30.4395,30.3962,30.4395,6200.0
2014-09-09 13:50:00,42.16,42.17,42.12,42.12,8500.0,30.4395,30.4467,30.4106,30.4106,8500.0
2014-09-09 13:55:00,42.13,42.14,42.11,42.12,8000.0,30.4179,30.4251,30.4034,30.4106,8000.0
2014-09-09 14:00:00,42.12,42.13,42.1,42.11,11700.0,30.4106,30.4179,30.3962,30.4034,11700.0
2014-09-09 14:05:00,42.1,42.1,42.08,42.08,15400.0,30.3962,30.3962,30.3818,30.3818,15400.0
2014-09-09 14:10:00,42.08,42.09,42.06,42.07,4700.0,30.3818,30.389,30.3673,30.3745,4700.0
2014-09-09 14:15:00,42.06,42.06,42.04,42.06,4800.0,30.3673,30.3673,30.3529,30.3673,4800.0
2014-09-09 14:20:00,42.05,42.05,42.03,42.04,5000.0,30.3601,30.3601,30.3457,30.3529,5000.0
2014-09-09 14:25:00,42.04,42.04,42.02,42.04,5600.0,30.3529,30.3529,30.3384,30.3529,5600.0
2014-09-09 14:30:00,42.04,42.08,42.03,42.08,9800.0,30.3529,30.3818,30.3457,30.3818,9800.0
2014-09-09 14:35:00,42.08,42.09,42.06,42.07,9000.0,30.3818,30.389,30.3673,30.3745,9000.0
2014-09-09 14:40:00,42.07,42.08,42.06,42.08,9300.0,30.3745,30.3818,30.3673,30.3818,9300.0
2014-09-09 14:45:00,42.07,42.09,42.06,42.07,7100.0,30.3745,30.389,30.3673,30.3745,7100.0
2014-09-09 14:50:00,42.07,42.09,42.06,42.07,31500.0,30.3745,30.389,30.3673,30.3745,31500.0
2014-09-09 14:55:00,42.08,42.08,42.04,42.07,13000.0,30.3818,30.3818,30.3529,30.3745,13000.0
2014-09-09 15:00:00,42.06,42.08,42.04,42.04,12900.0,30.3673,30.3818,30.3529,30.3529,12900.0
2014-09-09 15:05:00,42.05,42.07,42.01,42.06,28600.0,30.3601,30.3745,30.3312,30.3673,28600.0
2014-09-09 15:10:00,42.05,42.08,42.04,42.05,9700.0,30.3601,30.3818,30.3529,30.3601,9700.0
2014-09-09 15:15:00,42.06,42.06,42.02,42.04,16300.0,30.3673,30.3673,30.3384,30.3529,16300.0
2014-09-09 15:20:00,42.04,42.04,42.0,42.02,13600.0,30.3529,30.3529,30.324,30.3384,13600.0
2014-09-09 15:25:00,42.02,42.05,42.0,42.02,16600.0,30.3384,30.3601,30.324,30.3384,16600.0
2014-09-09 15:30:00,42.02,42.04,42.01,42.01,9000.0,30.3384,30.3529,30.3312,30.3312,9000.0
2014-09-09 15:35:00,42.02,42.04,42.01,42.01,8600.0,30.3384,30.3529,30.3312,30.3312,8600.0
2014-09-09 15:40:00,42.02,42.03,42.02,42.03,4100.0,30.3384,30.3457,30.3384,30.3457,4100.0
2014-09-09 15:45:00,42.03,42.05,42.01,42.03,19400.0,30.3457,30.3601,30.3312,30.3457,19400.0
2014-09-09 15:50:00,42.03,42.03,42.01,42.02,20200.0,30.3457,30.3457,30.3312,30.3384,20200.0
2014-09-09 15:55:00,42.02,42.07,42.02,42.04,52400.0,30.3384,30.3745,30.3384,30.3529,52400.0
2014-09-10 09:30:00,41.98,42.08,41.91,42.03,45600.0,30.3096,30.3818,30.259,30.3457,45600.0
2014-09-10 09:35:00,42.02,42.06,42.0,42.0,9300.0,30.3384,30.3673,30.324,30.324,9300.0
2014-09-10 09:40:00,41.99,42.03,41.99,42.03,11300.0,30.3168,30.3457,30.3168,30.3457,11300.0
2014-09-10 09:45:00,42.04,42.08,42.04,42.08,2400.0,30.3529,30.3818,30.3529,30.3818,2400.0
2014-09-10 09:50:00,42.08,42.08,41.99,41.99,6500.0,30.3818,30.3818,30.3168,30.3168,6500.0
2014-09-10 09:55:00,41.98,41.99,41.94,41.99,16100.0,30.3096,30.3168,30.2807,30.3168,16100.0
2014-09-10 10:00:00,41.99,42.01,41.95,41.95,15400.0,30.3168,30.3312,30.2879,30.2879,15400.0
2014-09-10 10:05:00,41.94,42.05,41.94,42.05,17700.0,30.2807,30.3601,30.2807,30.3601,17700.0
2014-09-10 10:10:00,42.05,42.1,42.05,42.09,16400.0,30.3601,30.3962,30.3601,30.389,16400.0
2014-09-10 10:15:00,42.08,42.1,42.07,42.08,5100.0,30.3818,30.3962,30.3745,30.3818,5100.0
2014-09-10 10:20:00,42.08,42.09,42.06,42.06,6200.0,30.3818,30.389,30.3673,30.3673,6200.0
2014-09-10 10:25:00,42.05,42.09,42.03,42.09,5400.0,30.3601,30.389,30.3457,30.389,5400.0
2014-09-10 10:30:00,42.08,42.08,42.02,42.03,8500.0,30.3818,30.3818,30.3384,30.3457,8500.0
2014-09-10 10:35:00,42.02,42.02,42.01,42.01,6600.0,30.3384,30.3384,30.3312,30.3312,6600.0
2014-09-10 10:40:00,42.01,42.05,42.01,42.02,28400.0,30.3312,30.3601,30.3312,30.3384,28400.0
2014-09-10 10:45:00,42.03,42.04,42.0,42.0,27100.0,30.3457,30.3529,30.324,30.324,27100.0
2014-09-10 10:50:00,42.01,42.02,42.0,42.02,5600.0,30.3312,30.3384,30.324,30.3384,5600.0
2014-09-10 10:55:00,42.02,42.03,41.99,42.02,8800.0,30.3384,30.3457,30.3168,30.3384,8800.0
2014-09-10 11:00:00,42.02,42.02,42.0,42.0,5200.0,30.3384,30.3384,30.324,30.324,5200.0
2014-09-10 11:05:00,42.0,42.01,41.98,42.01,6200.0,30.324,30.3312,30.3096,30.3312,6200.0
2014-09-10 11:10:00,42.0,42.02,41.99,42.02,20100.0,30.324,30.3384,30.3168,30.3384,20100.0
2014-09-10 11:15:00,42.01,42.01,42.0,42.01,11700.0,30.3312,30.3312,30.324,30.3312,11700.0
2014-09-10 11:20:00,42.01,42.01,41.99,42.0,24200.0,30.3312,30.3312,30.3168,30.324,24200.0
2014-09-10 11:25:00,42.0,42.0,41.99,42.0,36600.0,30.324,30.324,30.3168,30.324,36600.0
2014-09-10 11:30:00,42.0,42.0,41.99,42.0,21700.0,30.324,30.324,30.3168,30.324,21700.0
2014-09-10 11:35:00,42.0,42.0,41.97,41.97,22400.0,30.324,30.324,30.3023,30.3023,22400.0
2014-09-10 11:40:00,41.98,41.98,41.96,41.96,5700.0,30.3096,30.3096,30.2951,30.2951,5700.0
2014-09-10 11:45:00,41.97,41.98,41.96,41.98,1300.0,30.3023,30.3096,30.2951,30.3096,1300.0
2014-09-10 11:50:00,41.97,42.0,41.97,42.0,1900.0,30.3023,30.324,30.3023,30.324,1900.0
2014-09-10 11:55:00,42.0,42.0,41.97,41.97,3800.0,30.324,30.324,30.3023,30.3023,3800.0
2014-09-10 12:00:00,41.97,41.98,41.95,41.95,11000.0,30.3023,30.3096,30.2879,30.2879,11000.0
2014-09-10 12:05:00,41.95,41.97,41.95,41.97,8600.0,30.2879,30.3023,30.2879,30.3023,8600.0
2014-09-10 12:10:00,41.98,41.98,41.96,41.96,5700.0,30.3096,30.3096,30.2951,30.2951,5700.0
2014-09-10 12:15:00,41.96,42.0,41.96,41.99,17500.0,30.2951,30.324,30.2951,30.3168,17500.0
2014-09-10 12:20:00,41.98,42.02,41.98,42.01,111200.0,30.3096,30.3384,30.3096,30.3312,111200.0
2014-09-10 12:25:00,42.01,42.02,41.99,41.99,11700.0,30.3312,30.3384,30.3168,30.3168,11700.0
2014-09-10 12:30:00,41.99,42.0,41.98,41.98,2600.0,30.3168,30.324,30.3096,30.3096,2600.0
2014-09-10 12:35:00,42.0,42.0,41.99,42.0,800.0,30.324,30.324,30.3168,30.324,800.0
2014-09-10 12:40:00,42.0,42.0,41.98,41.99,10400.0,30.324,30.324,30.3096,30.3168,10400.0
2014-09-10 12:45:00,41.99,42.0,41.99,42.0,2500.0,30.3168,30.324,30.3168,30.324,2500.0
2014-09-10 12:50:00,42.0,42.0,41.99,41.99,12800.0,30.324,30.324,30.3168,30.3168,12800.0
2014-09-10 12:55:00,41.99,41.99,41.97,41.98,6600.0,30.3168,30.3168,30.3023,30.3096,6600.0
2014-09-10 13:00:00,41.99,42.0,41.99,42.0,2000.0,30.3168,30.324,30.3168,30.324,2000.0
2014-09-10 13:05:00,42.0,42.02,41.99,42.01,59100.0,30.324,30.3384,30.3168,30.3312,59100.0
2014-09-10 13:10:00,42.0,42.02,42.0,42.01,40400.0,30.324,30.3384,30.324,30.3312,40400.0
2014-09-10 13:15:00,42.02,42.03,42.0,42.02,54600.0,30.3384,30.3457,30.324,30.3384,54600.0
2014-09-10 13:20:00,42.01,42.03,42.01,42.03,14800.0,30.3312,30.3457,30.3312,30.3457,14800.0
2014-09-10 13:25:00,42.03,42.05,42.02,42.03,36900.0,30.3457,30.3601,30.3384,30.3457,36900.0
2014-09-10 13:30:00,42.03,42.04,42.02,42.03,10900.0,30.3457,30.3529,30.3384,30.3457,10900.0
2014-09-10 13:35:00,42.02,42.03,42.01,42.02,9000.0,30.3384,30.3457,30.3312,30.3384,9000.0
2014-09-10 13:40:00,42.02,42.02,41.99,42.0,9700.0,30.3384,30.3384,30.3168,30.324,9700.0
2014-09-10 13:45:00,42.0,42.01,41.99,42.01,5600.0,30.324,30.3312,30.3168,30.3312,5600.0
2014-09-10 13:50:00,42.02,42.03,42.01,42.01,4500.0,30.3384,30.3457,30.3312,30.3312,4500.0
2014-09-10 13:55:00,42.01,42.03,42.01,42.01,7000.0,30.3312,30.3457,30.3312,30.3312,7000.0
2014-09-10 14:00:00,42.01,42.03,42.0,42.03,8000.0,30.3312,30.3457,30.324,30.3457,8000.0
2014-09-10 14:05:00,42.03,42.03,42.0,42.01,2500.0,30.3457,30.3457,30.324,30.3312,2500.0
2014-09-10 14:10:00,42.01,42.04,42.01,42.03,11500.0,30.3312,30.3529,30.3312,30.3457,11500.0
2014-09-10 14:15:00,42.02,42.02,41.99,41.99,10900.0,30.3384,30.3384,30.3168,30.3168,10900.0
2014-09-10 14:20:00,41.99,42.01,41.99,42.01,10600.0,30.3168,30.3312,30.3168,30.3312,10600.0
2014-09-10 14:25:00,42.0,42.01,42.0,42.01,3100.0,30.324,30.3312,30.324,30.3312,3100.0
2014-09-10 14:30:00,42.0,42.01,41.97,41.97,10600.0,30.324,30.3312,30.3023,30.3023,10600.0
2014-09-10 14:35:00,41.98,41.99,41.97,41.99,7500.0,30.3096,30.3168,30.3023,30.3168,7500.0
2014-09-10 14:40:00,41.98,42.01,41.98,42.01,7200.0,30.3096,30.3312,30.3096,30.3312,7200.0
2014-09-10 14:45:00,42.01,42.01,41.99,42.01,10600.0,30.3312,30.3312,30.3168,30.3312,10600.0
2014-09-10 14:50:00,42.01,42.02,41.99,42.0,19300.0,30.3312,30.3384,30.3168,30.324,19300.0
2014-09-10 14:55:00,42.0,42.0,41.98,41.99,11700.0,30.324,30.324,30.3096,30.3168,11700.0
2014-09-10 15:00:00,42.0,42.01,41.99,42.0,19700.0,30.324,30.3312,30.3168,30.324,19700.0
2014-09-10 15:05:00,42.0,42.02,41.99,42.02,24300.0,30.324,30.3384,30.3168,30.3384,24300.0
2014-09-10 15:10:00,42.02,42.04,42.0,42.03,20500.0,30.3384,30.3529,30.324,30.3457,20500.0
2014-09-10 15:15:00,42.03,42.08,42.03,42.08,10100.0,30.3457,30.3818,30.3457,30.3818,10100.0
2014-09-10 15:20:00,42.08,42.1,42.04,42.1,34800.0,30.3818,30.3962,30.3529,30.3962,34800.0
2014-09-10 15:25:00,42.1,42.1,42.08,42.08,9300.0,30.3962,30.3962,30.3818,30.3818,9300.0
2014-09-10 15:30:00,42.09,42.09,42.06,42.06,13400.0,30.389,30.389,30.3673,30.3673,13400.0
2014-09-10 15:35:00,42.07,42.09,42.07,42.08,7600.0,30.3745,30.389,30.3745,30.3818,7600.0
2014-09-10 15:40:00,42.08,42.09,42.07,42.07,13900.0,30.3818,30.389,30.3745,30.3745,13900.0
2014-09-10 15:45:00,42.07,42.07,42.05,42.07,17600.0,30.3745,30.3745,30.3601,30.3745,17600.0
2014-09-10 15:50:00,42.07,42.1,42.07,42.07,24700.0,30.3745,30.3962,30.3745,30.3745,24700.0
2014-09-10 15:55:00,42.08,42.08,42.05,42.07,35100.0,30.3818,30.3818,30.3601,30.3745,35100.0
2014-09-11 09:30:00,42.0,42.07,41.83,41.97,38400.0,30.324,30.3745,30.2013,30.3023,38400.0
2014-09-11 09:35:00,41.99,42.03,41.95,41.98,13900.0,30.3168,30.3457,30.2879,30.3096,13900.0
2014-09-11 09:40:00,41.98,42.04,41.98,41.98,9700.0,30.3096,30.3529,30.3096,30.3096,9700.0
2014-09-11 09:45:00,42.0,42.05,41.99,42.03,5800.0,30.324,30.3601,30.3168,30.3457,5800.0
2014-09-11 09:50:00,42.04,42.04,41.98,42.03,11600.0,30.3529,30.3529,30.3096,30.3457,11600.0
2014-09-11 09:55:00,42.04,42.09,42.03,42.09,16000.0,30.3529,30.389,30.3457,30.389,16000.0
2014-09-11 10:00:00,42.09,42.1,42.06,42.08,7900.0,30.389,30.3962,30.3673,30.3818,7900.0
2014-09-11 10:05:00,42.07,42.11,42.06,42.07,9100.0,30.3745,30.4034,30.3673,30.3745,9100.0
2014-09-11 10:10:00,42.06,42.09,42.06,42.08,6200.0,30.3673,30.389,30.3673,30.3818,6200.0
2014-09-11 10:15:00,42.08,42.11,42.08,42.09,14900.0,30.3818,30.4034,30.3818,30.389,14900.0
2014-09-11 10:20:00,42.08,42.11,42.05,42.06,12300.0,30.3818,30.4034,30.3601,30.3673,12300.0
2014-09-11 10:25:00,42.07,42.08,42.05,42.07,6600.0,30.3745,30.3818,30.3601,30.3745,6600.0
2014-09-11 10:30:00,42.05,42.06,42.03,42.03,7500.0,30.3601,30.3673,30.3457,30.3457,7500.0
2014-09-11 10:35:00,42.02,42.02,41.96,41.99,17400.0,30.3384,30.3384,30.2951,30.3168,17400.0
2014-09-11 10:40:00,41.99,41.99,41.94,41.98,9000.0,30.3168,30.3168,30.2807,30.3096,9000.0
2014-09-11 10:45:00,41.97,41.98,41.94,41.95,13600.0,30.3023,30.3096,30.2807,30.2879,13600.0
2014-09-11 10:50:00,41.94,41.94,41.89,41.93,20300.0,30.2807,30.2807,30.2446,30.2735,20300.0
2014-09-11 10:55:00,41.93,41.98,41.91,41.97,14900.0,30.2735,30.3096,30.259,30.3023,14900.0
2014-09-11 11:00:00,41.97,42.01,41.97,42.01,11000.0,30.3023,30.3312,30.3023,30.3312,11000.0
2014-09-11 11:05:00,42.01,42.01,41.99,42.0,8100.0,30.3312,30.3312,30.3168,30.324,8100.0
2014-09-11 11:10:00,42.0,42.01,41.99,42.0,6900.0,30.324,30.3312,30.3168,30.324,6900.0
2014-09-11 11:15:00,42.0,42.04,42.0,42.03,15700.0,30.324,30.3529,30.324,30.3457,15700.0
2014-09-11 11:20:00,42.04,42.05,42.04,42.05,11700.0,30.3529,30.3601,30.3529,30.3601,11700.0
2014-09-11 11:25:00,42.05,42.07,42.03,42.04,16700.0,30.3601,30.3745,30.3457,30.3529,16700.0
2014-09-11 11:30:00,42.04,42.07,42.02,42.04,15000.0,30.3529,30.3745,30.3384,30.3529,15000.0
2014-09-11 11:35:00,42.04,42.05,42.02,42.03,8700.0,30.3529,30.3601,30.3384,30.3457,8700.0
2014-09-11 11:40:00,42.04,42.05,42.02,42.02,10400.0,30.3529,30.3601,30.3384,30.3384,10400.0
2014-09-11 11:45:00,42.02,42.05,42.02,42.05,4500.0,30.3384,30.3601,30.3384,30.3601,4500.0
2014-09-11 11:50:00,42.05,42.07,42.04,42.05,7100.0,30.3601,30.3745,30.3529,30.3601,7100.0
2014-09-11 11:55:00,42.06,42.06,42.04,42.05,6400.0,30.3673,30.3673,30.3529,30.3601,6400.0
2014-09-11 12:00:00,42.04,42.05,42.02,42.05,5700.0,30.3529,30.3601,30.3384,30.3601,5700.0
2014-09-11 12:05:00,42.04,42.05,42.0,42.01,6600.0,30.3529,30.3601,30.324,30.3312,6600.0
2014-09-11 12:10:00,42.0,42.0,41.96,41.97,5600.0,30.324,30.324,30.2951,30.3023,5600.0
2014-09-11 12:15:00,41.98,41.99,41.97,41.99,4600.0,30.3096,30.3168,30.3023,30.3168,4600.0
2014-09-11 12:20:00,41.98,42.01,41.98,42.0,6700.0,30.3096,30.3312,30.3096,30.324,6700.0
2014-09-11 12:25:00,42.01,42.05,42.01,42.05,11500.0,30.3312,30.3601,30.3312,30.3601,11500.0
2014-09-11 12:30:00,42.06,42.06,42.0,42.0,14700.0,30.3673,30.3673,30.324,30.324,14700.0
2014-09-11 12:35:00,42.0,42.01,41.97,41.98,18100.0,30.324,30.3312,30.3023,30.3096,18100.0
2014-09-11 12:40:00,41.99,42.0,41.98,41.98,4700.0,30.3168,30.324,30.3096,30.3096,4700.0
2014-09-11 12:45:00,41.99,42.0,41.98,41.99,2800.0,30.3168,30.324,30.3096,30.3168,2800.0
2014-09-11 12:50:00,41.98,42.0,41.98,41.99,2100.0,30.3096,30.324,30.3096,30.3168,2100.0
2014-09-11 12:55:00,41.99,41.99,41.93,41.96,7200.0,30.3168,30.3168,30.2735,30.2951,7200.0
2014-09-11 13:00:00,41.95,41.97,41.95,41.95,6900.0,30.2879,30.3023,30.2879,30.2879,6900.0
2014-09-11 13:05:00,41.96,41.96,41.93,41.95,5400.0,30.2951,30.2951,30.2735,30.2879,5400.0
2014-09-11 13:10:00,41.95,41.96,41.94,41.94,2900.0,30.2879,30.2951,30.2807,30.2807,2900.0
2014-09-11 13:15:00,41.94,41.95,41.92,41.92,7000.0,30.2807,30.2879,30.2662,30.2662,7000.0
2014-09-11 13:20:00,41.91,41.93,41.88,41.88,5300.0,30.259,30.2735,30.2374,30.2374,5300.0
2014-09-11 13:25:00,41.87,41.89,41.85,41.88,8300.0,30.2301,30.2446,30.2157,30.2374,8300.0
2014-09-11 13:30:00,41.88,41.89,41.87,41.89,5600.0,30.2374,30.2446,30.2301,30.2446,5600.0
2014-09-11 13:35:00,41.89,41.89,41.87,41.89,11000.0,30.2446,30.2446,30.2301,30.2446,11000.0
2014-09-11 13:40:00,41.87,41.9,41.87,41.88,2900.0,30.2301,30.2518,30.2301,30.2374,2900.0
2014-09-11 13:45:00,41.88,41.91,41.88,41.89,6900.0,30.2374,30.259,30.2374,30.2446,6900.0
2014-09-11 13:50:00,41.9,41.9,41.87,41.88,12700.0,30.2518,30.2518,30.2301,30.2374,12700.0
2014-09-11 13:55:00,41.87,41.9,41.87,41.9,12000.0,30.2301,30.2518,30.2301,30.2518,12000.0
2014-09-11 14:00:00,41.91,41.96,41.89,41.94,6600.0,30.259,30.2951,30.2446,30.2807,6600.0
2014-09-11 14:05:00,41.94,41.95,41.92,41.94,8500.0,30.2807,30.2879,30.2662,30.2807,8500.0
2014-09-11 14:10:00,41.93,41.95,41.93,41.94,8800.0,30.2735,30.2879,30.2735,30.2807,8800.0
2014-09-11 14:15:00,41.94,41.95,41.94,41.94,6400.0,30.2807,30.2879,30.2807,30.2807,6400.0
2014-09-11 14:20:00,41.93,41.94,41.93,41.94,3900.0,30.2735,30.2807,30.2735,30.2807,3900.0
2014-09-11 14:25:00,41.94,41.97,41.94,41.95,10900.0,30.2807,30.3023,30.2807,30.2879,10900.0
2014-09-11 14:30:00,41.96,41.98,41.94,41.94,32400.0,30.2951,30.3096,30.2807,30.2807,32400.0
2014-09-11 14:35:00,41.94,41.94,41.91,41.91,6900.0,30.2807,30.2807,30.259,30.259,6900.0
2014-09-11 14:40:00,41.92,41.92,41.91,41.91,4300.0,30.2662,30.2662,30.259,30.259,4300.0
2014-09-11 14:45:00,41.91,41.92,41.9,41.91,17100.0,30.259,30.2662,30.2518,30.259,17100.0
2014-09-11 14:50:00,41.91,41.91,41.87,41.89,9500.0,30.259,30.259,30.2301,30.2446,9500.0
2014-09-11 14:55:00,41.89,41.9,41.87,41.9,7500.0,30.2446,30.2518,30.2301,30.2518,7500.0
2014-09-11 15:00:00,41.89,41.94,41.89,41.93,9900.0,30.2446,30.2807,30.2446,30.2735,9900.0
2014-09-11 15:05:00,41.93,41.94,41.89,41.89,9300.0,30.2735,30.2807,30.2446,30.2446,9300.0
2014-09-11 15:10:00,41.89,41.89,41.87,41.88,14500.0,30.2446,30.2446,30.2301,30.2374,14500.0
2014-09-11 15:15:00,41.87,41.91,41.87,41.91,6000.0,30.2301,30.259,30.2301,30.259,6000.0
2014-09-11 15:20:00,41.91,41.93,41.91,41.91,7100.0,30.259,30.2735,30.259,30.259,7100.0
2014-09-11 15:25:00,41.92,41.95,41.92,41.94,15300.0,30.2662,30.2879,30.2662,30.2807,15300.0
2014-09-11 15:30:00,41.94,41.96,41.93,41.95,14600.0,30.2807,30.2951,30.2735,30.2879,14600.0
2014-09-11 15:35:00,41.94,41.95,41.93,41.93,13900.0,30.2807,30.2879,30.2735,30.2735,13900.0
2014-09-11 15:40:00,41.94,41.96,41.93,41.96,9800.0,30.2807,30.2951,30.2735,30.2951,9800.0
2014-09-11 15:45:00,41.95,42.0,41.95,42.0,30700.0,30.2879,30.324,30.2879,30.324,30700.0
2014-09-11 15:50:00,42.0,42.02,41.99,41.99,36600.0,30.324,30.3384,30.3168,30.3168,36600.0
2014-09-11 15:55:00,41.99,42.05,41.99,42.03,125700.0,30.3168,30.3601,30.3168,30.3457,125700.0
2014-09-12 09:30:00,42.15,42.15,42.02,42.03,53600.0,30.4323,30.4323,30.3384,30.3457,53600.0
2014-09-12 09:35:00,42.03,42.1,42.03,42.04,23800.0,30.3457,30.3962,30.3457,30.3529,23800.0
2014-09-12 09:40:00,42.04,42.13,42.02,42.12,32300.0,30.3529,30.4179,30.3384,30.4106,32300.0
2014-09-12 09:45:00,42.12,42.12,42.05,42.12,26700.0,30.4106,30.4106,30.3601,30.4106,26700.0
2014-09-12 09:50:00,42.11,42.19,42.08,42.09,31600.0,30.4034,30.4612,30.3818,30.389,31600.0
2014-09-12 09:55:00,42.1,42.11,42.02,42.03,9000.0,30.3962,30.4034,30.3384,30.3457,9000.0
2014-09-12 10:00:00,42.02,42.07,41.97,41.97,14600.0,30.3384,30.3745,30.3023,30.3023,14600.0
2014-09-12 10:05:00,41.96,42.0,41.93,42.0,10700.0,30.2951,30.324,30.2735,30.324,10700.0
2014-09-12 10:10:00,41.99,42.04,41.99,42.01,7500.0,30.3168,30.3529,30.3168,30.3312,7500.0
2014-09-12 10:15:00,42.01,42.05,41.99,42.04,8800.0,30.3312,30.3601,30.3168,30.3529,8800.0
2014-09-12 10:20:00,42.05,42.05,42.02,42.03,7700.0,30.3601,30.3601,30.3384,30.3457,7700.0
2014-09-12 10:25:00,42.03,42.05,42.02,42.04,12800.0,30.3457,30.3601,30.3384,30.3529,12800.0
2014-09-12 10:30:00,42.03,42.04,42.02,42.03,13100.0,30.3457,30.3529,30.3384,30.3457,13100.0
2014-09-12 10:35:00,42.04,42.06,42.02,42.02,11400.0,30.3529,30.3673,30.3384,30.3384,11400.0
2014-09-12 10:40:00,42.02,42.05,41.99,42.0,10500.0,30.3384,30.3601,30.3168,30.324,10500.0
2014-09-12 10:45:00,41.99,42.0,41.93,41.97,9500.0,30.3168,30.324,30.2735,30.3023,9500.0
2014-09-12 10:50:00,41.98,41.98,41.93,41.97,7700.0,30.3096,30.3096,30.2735,30.3023,7700.0
2014-09-12 10:55:00,41.97,41.99,41.93,41.96,11400.0,30.3023,30.3168,30.2735,30.2951,11400.0
2014-09-12 11:00:00,41.96,41.96,41.89,41.91,8800.0,30.2951,30.2951,30.2446,30.259,8800.0
2014-09-12 11:05:00,41.91,41.91,41.86,41.9,26100.0,30.259,30.259,30.2229,30.2518,26100.0
2014-09-12 11:10:00,41.91,41.91,41.85,41.85,10900.0,30.259,30.259,30.2157,30.2157,10900.0
2014-09-12 11:15:00,41.84,41.87,41.83,41.84,8400.0,30.2085,30.2301,30.2013,30.2085,8400.0
2014-09-12 11:20:00,41.84,41.85,41.8,41.84,10100.0,30.2085,30.2157,30.1796,30.2085,10100.0
2014-09-12 11:25:00,41.84,41.85,41.81,41.84,10100.0,30.2085,30.2157,30.1868,30.2085,10100.0
2014-09-12 11:30:00,41.84,41.85,41.8,41.84,5600.0,30.2085,30.2157,30.1796,30.2085,5600.0
2014-09-12 11:35:00,41.84,41.84,41.79,41.79,6700.0,30.2085,30.2085,30.1724,30.1724,6700.0
2014-09-12 11:40:00,41.78,41.85,41.78,41.83,10900.0,30.1652,30.2157,30.1652,30.2013,10900.0
2014-09-12 11:45:00,41.83,41.83,41.76,41.77,5000.0,30.2013,30.2013,30.1507,30.1579,5000.0
2014-09-12 11:50:00,41.75,41.77,41.74,41.76,9600.0,30.1435,30.1579,30.1363,30.1507,9600.0
2014-09-12 11:55:00,41.76,41.79,41.73,41.77,11100.0,30.1507,30.1724,30.1291,30.1579,11100.0
2014-09-12 12:00:00,41.78,41.79,41.75,41.77,6600.0,30.1652,30.1724,30.1435,30.1579,6600.0
2014-09-12 12:05:00,41.75,41.79,41.75,41.78,7300.0,30.1435,30.1724,30.1435,30.1652,7300.0
2014-09-12 12:10:00,41.79,41.79,41.76,41.79,6500.0,30.1724,30.1724,30.1507,30.1724,6500.0
2014-09-12 12:15:00,41.79,41.79,41.75,41.77,6700.0,30.1724,30.1724,30.1435,30.1579,6700.0
2014-09-12 12:20:00,41.76,41.77,41.74,41.74,4800.0,30.1507,30.1579,30.1363,30.1363,4800.0
2014-09-12 12:25:00,41.73,41.77,41.73,41.76,5500.0,30.1291,30.1579,30.1291,30.1507,5500.0
2014-09-12 12:30:00,41.76,41.76,41.7,41.73,10200.0,30.1507,30.1507,30.1074,30.1291,10200.0
2014-09-12 12:35:00,41.74,41.75,41.69,41.71,10200.0,30.1363,30.1435,30.1002,30.1146,10200.0
2014-09-12 12:40:00,41.71,41.72,41.7,41.72,8900.0,30.1146,30.1218,30.1074,30.1218,8900.0
2014-09-12 12:45:00,41.71,41.72,41.69,41.72,7700.0,30.1146,30.1218,30.1002,30.1218,7700.0
2014-09-12 12:50:00,41.72,41.72,41.69,41.69,6700.0,30.1218,30.1218,30.1002,30.1002,6700.0
2014-09-12 12:55:00,41.68,41.72,41.68,41.7,4400.0,30.093,30.1218,30.093,30.1074,4400.0
2014-09-12 13:00:00,41.69,41.73,41.68,41.73,6700.0,30.1002,30.1291,30.093,30.1291,6700.0
2014-09-12 13:05:00,41.73,41.75,41.72,41.75,8800.0,30.1291,30.1435,30.1218,30.1435,8800.0
2014-09-12 13:10:00,41.75,41.75,41.72,41.73,6100.0,30.1435,30.1435,30.1218,30.1291,6100.0
2014-09-12 13:15:00,41.74,41.75,41.71,41.74,11400.0,30.1363,30.1435,30.1146,30.1363,11400.0
2014-09-12 13:20:00,41.74,41.75,41.68,41.69,16900.0,30.1363,30.1435,30.093,30.1002,16900.0
2014-09-12 13:25:00,41.7,41.73,41.69,41.7,12400.0,30.1074,30.1291,30.1002,30.1074,12400.0
2014-09-12 13:30:00,41.71,41.72,41.69,41.71,6700.0,30.1146,30.1218,30.1002,30.1146,6700.0
2014-09-12 13:35:00,41.7,41.73,41.68,41.71,5900.0,30.1074,30.1291,30.093,30.1146,5900.0
2014-09-12 13:40:00,41.71,41.77,41.69,41.77,18400.0,30.1146,30.1579,30.1002,30.1579,18400.0
2014-09-12 13:45:00,41.77,41.77,41.74,41.76,3600.0,30.1579,30.1579,30.1363,30.1507,3600.0
2014-09-12 13:50:00,41.77,41.81,41.74,41.81,10800.0,30.1579,30.1868,30.1363,30.1868,10800.0
2014-09-12 13:55:00,41.81,41.81,41.78,41.81,5100.0,30.1868,30.1868,30.1652,30.1868,5100.0
2014-09-12 14:00:00,41.8,41.82,41.79,41.81,8800.0,30.1796,30.194,30.1724,30.1868,8800.0
2014-09-12 14:05:00,41.82,41.84,41.8,41.84,8800.0,30.194,30.2085,30.1796,30.2085,8800.0
2014-09-12 14:10:00,41.84,41.88,41.84,41.86,14200.0,30.2085,30.2374,30.2085,30.2229,14200.0
2014-09-12 14:15:00,41.86,41.87,41.81,41.82,12800.0,30.2229,30.2301,30.1868,30.194,12800.0
2014-09-12 14:20:00,41.82,41.84,41.8,41.83,8500.0,30.194,30.2085,30.1796,30.2013,8500.0
2014-09-12 14:25:00,41.83,41.83,41.76,41.76,8000.0,30.2013,30.2013,30.1507,30.1507,8000.0
2014-09-12 14:30:00,41.77,41.79,41.77,41.78,4000.0,30.1579,30.1724,30.1579,30.1652,4000.0
2014-09-12 14:35:00,41.77,41.79,41.75,41.75,10900.0,30.1579,30.1724,30.1435,30.1435,10900.0
2014-09-12 14:40:00,41.76,41.78,41.72,41.77,15200.0,30.1507,30.1652,30.1218,30.1579,15200.0
2014-09-12 14:45:00,41.78,41.82,41.76,41.82,18900.0,30.1652,30.194,30.1507,30.194,18900.0
2014-09-12 14:50:00,41.83,41.9,41.82,41.87,69100.0,30.2013,30.2518,30.194,30.2301,69100.0
2014-09-12 14:55:00,41.87,41.91,41.87,41.89,14000.0,30.2301,30.259,30.2301,30.2446,14000.0
2014-09-12 15:00:00,41.88,41.88,41.84,41.85,12600.0,30.2374,30.2374,30.2085,30.2157,12600.0
2014-09-12 15:05:00,41.86,41.91,41.86,41.88,10600.0,30.2229,30.259,30.2229,30.2374,10600.0
2014-09-12 15:10:00,41.88,41.9,41.86,41.89,9500.0,30.2374,30.2518,30.2229,30.2446,9500.0
2014-09-12 15:15:00,41.89,41.91,41.88,41.91,12300.0,30.2446,30.259,30.2374,30.259,12300.0
2014-09-12 15:20:00,41.91,41.93,41.9,41.92,11100.0,30.259,30.2735,30.2518,30.2662,11100.0
2014-09-12 15:25:00,41.93,41.93,41.9,41.92,11500.0,30.2735,30.2735,30.2518,30.2662,11500.0
2014-09-12 15:30:00,41.92,41.94,41.92,41.93,9600.0,30.2662,30.2807,30.2662,30.2735,9600.0
2014-09-12 15:35:00,41.93,41.94,41.91,41.93,14700.0,30.2735,30.2807,30.259,30.2735,14700.0
2014-09-12 15:40:00,41.93,41.93,41.84,41.84,24400.0,30.2735,30.2735,30.2085,30.2085,24400.0
2014-09-12 15:45:00,41.85,41.9,41.85,41.9,10600.0,30.2157,30.2518,30.2157,30.2518,10600.0
2014-09-12 15:50:00,41.9,41.94,41.9,41.93,39900.0,30.2518,30.2807,30.2518,30.2735,39900.0
2014-09-12 15:55:00,41.93,41.97,41.93,41.97,85800.0,30.2735,30.3023,30.2735,30.3023,85800.0
2014-09-15 09:30:00,41.86,42.01,41.86,41.97,34500.0,30.2229,30.3312,30.2229,30.3023,34500.0
2014-09-15 09:35:00,41.97,42.01,41.94,42.0,17100.0,30.3023,30.3312,30.2807,30.324,17100.0
2014-09-15 09:40:00,41.99,42.0,41.96,41.97,15400.0,30.3168,30.324,30.2951,30.3023,15400.0
2014-09-15 09:45:00,41.96,41.96,41.91,41.93,7800.0,30.2951,30.2951,30.259,30.2735,7800.0
2014-09-15 09:50:00,41.94,41.97,41.92,41.95,7400.0,30.2807,30.3023,30.2662,30.2879,7400.0
2014-09-15 09:55:00,41.94,41.95,41.89,41.92,4100.0,30.2807,30.2879,30.2446,30.2662,4100.0
2014-09-15 10:00:00,41.92,41.92,41.86,41.89,3500.0,30.2662,30.2662,30.2229,30.2446,3500.0
2014-09-15 10:05:00,41.88,41.88,41.79,41.82,12700.0,30.2374,30.2374,30.1724,30.194,12700.0
2014-09-15 10:10:00,41.82,41.89,41.82,41.88,5000.0,30.194,30.2446,30.194,30.2374,5000.0
2014-09-15 10:15:00,41.88,41.89,41.85,41.86,6700.0,30.2374,30.2446,30.2157,30.2229,6700.0
2014-09-15 10:20:00,41.86,41.87,41.82,41.85,7500.0,30.2229,30.2301,30.194,30.2157,7500.0
2014-09-15 10:25:00,41.83,41.87,41.81,41.87,7200.0,30.2013,30.2301,30.1868,30.2301,7200.0
2014-09-15 10:30:00,41.87,41.91,41.87,41.9,5200.0,30.2301,30.259,30.2301,30.2518,5200.0
2014-09-15 10:35:00,41.9,41.94,41.89,41.94,11400.0,30.2518,30.2807,30.2446,30.2807,11400.0
2014-09-15 10:40:00,41.94,41.95,41.93,41.93,6300.0,30.2807,30.2879,30.2735,30.2735,6300.0
2014-09-15 10:45:00,41.94,41.95,41.91,41.95,7400.0,30.2807,30.2879,30.259,30.2879,7400.0
2014-09-15 10:50:00,41.95,41.97,41.94,41.96,13900.0,30.2879,30.3023,30.2807,30.2951,13900.0
2014-09-15 10:55:00,41.95,41.97,41.95,41.96,11300.0,30.2879,30.3023,30.2879,30.2951,11300.0
2014-09-15 11:00:00,41.96,41.96,41.93,41.93,9200.0,30.2951,30.2951,30.2735,30.2735,9200.0
2014-09-15 11:05:00,41.94,41.95,41.92,41.94,7200.0,30.2807,30.2879,30.2662,30.2807,7200.0
2014-09-15 11:10:00,41.93,41.97,41.93,41.96,6100.0,30.2735,30.3023,30.2735,30.2951,6100.0
2014-09-15 11:15:00,41.96,41.96,41.92,41.92,5800.0,30.2951,30.2951,30.2662,30.2662,5800.0
2014-09-15 11:20:00,41.91,41.93,41.9,41.91,12600.0,30.259,30.2735,30.2518,30.259,12600.0
2014-09-15 11:25:00,41.9,41.93,41.9,41.92,26700.0,30.2518,30.2735,30.2518,30.2662,26700.0
2014-09-15 11:30:00,41.93,41.97,41.91,41.96,25400.0,30.2735,30.3023,30.259,30.2951,25400.0
2014-09-15 11:35:00,41.97,41.98,41.97,41.98,8200.0,30.3023,30.3096,30.3023,30.3096,8200.0
2014-09-15 11:40:00,41.98,42.0,41.98,41.99,12700.0,30.3096,30.324,30.3096,30.3168,12700.0
2014-09-15 11:45:00,41.99,41.99,41.96,41.98,8600.0,30.3168,30.3168,30.2951,30.3096,8600.0
2014-09-15 11:50:00,41.98,42.0,41.97,41.99,9500.0,30.3096,30.324,30.3023,30.3168,9500.0
2014-09-15 11:55:00,41.99,42.0,41.97,41.98,7500.0,30.3168,30.324,30.3023,30.3096,7500.0
2014-09-15 12:00:00,41.98,41.99,41.97,41.97,9500.0,30.3096,30.3168,30.3023,30.3023,9500.0
2014-09-15 12:05:00,41.98,41.99,41.98,41.99,4200.0,30.3096,30.3168,30.3096,30.3168,4200.0
2014-09-15 12:10:00,42.0,42.01,42.0,42.0,4200.0,30.324,30.3312,30.324,30.324,4200.0
2014-09-15 12:15:00,42.0,42.01,42.0,42.01,5500.0,30.324,30.3312,30.324,30.3312,5500.0
2014-09-15 12:20:00,42.0,42.01,41.99,42.0,3900.0,30.324,30.3312,30.3168,30.324,3900.0
2014-09-15 12:25:00,42.01,42.03,42.0,42.0,5100.0,30.3312,30.3457,30.324,30.324,5100.0
2014-09-15 12:30:00,42.0,42.01,41.98,41.99,13100.0,30.324,30.3312,30.3096,30.3168,13100.0
2014-09-15 12:35:00,41.99,42.01,41.99,42.0,5600.0,30.3168,30.3312,30.3168,30.324,5600.0
2014-09-15 12:40:00,42.0,42.0,41.99,42.0,3400.0,30.324,30.324,30.3168,30.324,3400.0
2014-09-15 12:45:00,42.0,42.05,42.0,42.05,5800.0,30.324,30.3601,30.324,30.3601,5800.0
2014-09-15 12:50:00,42.05,42.06,42.04,42.06,3600.0,30.3601,30.3673,30.3529,30.3673,3600.0
2014-09-15 12:55:00,42.06,42.07,42.06,42.07,5000.0,30.3673,30.3745,30.3673,30.3745,5000.0
2014-09-15 13:00:00,42.07,42.09,42.06,42.08,7600.0,30.3745,30.389,30.3673,30.3818,7600.0
2014-09-15 13:05:00,42.07,42.1,42.07,42.1,8900.0,30.3745,30.3962,30.3745,30.3962,8900.0
2014-09-15 13:10:00,42.1,42.1,42.07,42.07,8300.0,30.3962,30.3962,30.3745,30.3745,8300.0
2014-09-15 13:15:00,42.08,42.08,42.07,42.07,3800.0,30.3818,30.3818,30.3745,30.3745,3800.0
2014-09-15 13:20:00,42.06,42.07,42.05,42.07,3400.0,30.3673,30.3745,30.3601,30.3745,3400.0
2014-09-15 13:25:00,42.08,42.08,42.05,42.05,7300.0,30.3818,30.3818,30.3601,30.3601,7300.0
2014-09-15 13:30:00,42.04,42.05,42.03,42.04,3700.0,30.3529,30.3601,30.3457,30.3529,3700.0
2014-09-15 13:35:00,42.04,42.06,42.04,42.05,3200.0,30.3529,30.3673,30.3529,30.3601,3200.0
2014-09-15 13:40:00,42.05,42.08,42.04,42.07,6400.0,30.3601,30.3818,30.3529,30.3745,6400.0
2014-09-15 13:45:00,42.08,42.09,42.07,42.08,3400.0,30.3818,30.389,30.3745,30.3818,3400.0
2014-09-15 13:50:00,42.07,42.07,42.05,42.06,6800.0,30.3745,30.3745,30.3601,30.3673,6800.0
2014-09-15 13:55:00,42.06,42.06,42.04,42.04,7500.0,30.3673,30.3673,30.3529,30.3529,7500.0
2014-09-15 14:00:00,42.05,42.05,42.03,42.04,2700.0,30.3601,30.3601,30.3457,30.3529,2700.0
2014-09-15 14:05:00,42.04,42.08,42.04,42.08,9500.0,30.3529,30.3818,30.3529,30.3818,9500.0
2014-09-15 14:10:00,42.07,42.08,42.06,42.07,5400.0,30.3745,30.3818,30.3673,30.3745,5400.0
2014-09-15 14:15:00,42.07,42.07,42.04,42.05,16400.0,30.3745,30.3745,30.3529,30.3601,16400.0
2014-09-15 14:20:00,42.05,42.06,42.04,42.06,7600.0,30.3601,30.3673,30.3529,30.3673,7600.0
2014-09-15 14:25:00,42.06,42.1,42.06,42.1,10400.0,30.3673,30.3962,30.3673,30.3962,10400.0
2014-09-15 14:30:00,42.1,42.12,42.09,42.1,16400.0,30.3962,30.4106,30.389,30.3962,16400.0
2014-09-15 14:35:00,42.1,42.11,42.09,42.1,22000.0,30.3962,30.4034,30.389,30.3962,22000.0
2014-09-15 14:40:00,42.1,42.1,42.07,42.09,9500.0,30.3962,30.3962,30.3745,30.389,9500.0
2014-09-15 14:45:00,42.08,42.09,42.08,42.09,9800.0,30.3818,30.389,30.3818,30.389,9800.0
2014-09-15 14:50:00,42.09,42.11,42.07,42.09,9100.0,30.389,30.4034,30.3745,30.389,9100.0
2014-09-15 14:55:00,42.1,42.1,42.09,42.1,2800.0,30.3962,30.3962,30.389,30.3962,2800.0
2014-09-15 15:00:00,42.09,42.12,42.09,42.09,11500.0,30.389,30.4106,30.389,30.389,11500.0
2014-09-15 15:05:00,42.1,42.1,42.09,42.09,25300.0,30.3962,30.3962,30.389,30.389,25300.0
2014-09-15 15:10:00,42.08,42.09,42.05,42.06,14300.0,30.3818,30.389,30.3601,30.3673,14300.0
2014-09-15 15:15:00,42.07,42.09,42.05,42.06,12400.0,30.3745,30.389,30.3601,30.3673,12400.0
2014-09-15 15:20:00,42.07,42.09,42.07,42.09,4100.0,30.3745,30.389,30.3745,30.389,4100.0
2014-09-15 15:25:00,42.09,42.1,42.08,42.1,13200.0,30.389,30.3962,30.3818,30.3962,13200.0
2014-09-15 15:30:00,42.1,42.11,42.07,42.1,20600.0,30.3962,30.4034,30.3745,30.3962,20600.0
2014-09-15 15:35:00,42.09,42.1,42.07,42.07,12200.0,30.389,30.3962,30.3745,30.3745,12200.0
2014-09-15 15:40:00,42.07,42.08,42.05,42.07,22600.0,30.3745,30.3818,30.3601,30.3745,22600.0
2014-09-15 15:45:00,42.06,42.08,42.06,42.07,8900.0,30.3673,30.3818,30.3673,30.3745,8900.0
2014-09-15 15:50:00,42.08,42.1,42.08,42.09,39400.0,30.3818,30.3962,30.3818,30.389,39400.0
2014-09-15 15:55:00,42.1,42.11,42.08,42.11,98300.0,30.3962,30.4034,30.3818,30.4034,98300.0
2014-09-16 09:30:00,41.63,41.91,41.63,41.73,73400.0,30.0569,30.259,30.0569,30.1291,73400.0
2014-09-16 09:35:00,41.74,41.82,41.7,41.71,14200.0,30.1363,30.194,30.1074,30.1146,14200.0
2014-09-16 09:40:00,41.71,41.75,41.68,41.75,27200.0,30.1146,30.1435,30.093,30.1435,27200.0
2014-09-16 09:45:00,41.76,41.83,41.73,41.8,71500.0,30.1507,30.2013,30.1291,30.1796,71500.0
2014-09-16 09:50:00,41.8,41.88,41.8,41.86,12100.0,30.1796,30.2374,30.1796,30.2229,12100.0
2014-09-16 09:55:00,41.86,41.91,41.85,41.86,11500.0,30.2229,30.259,30.2157,30.2229,11500.0
2014-09-16 10:00:00,41.86,41.89,41.85,41.88,16600.0,30.2229,30.2446,30.2157,30.2374,16600.0
2014-09-16 10:05:00,41.88,42.0,41.88,41.98,27600.0,30.2374,30.324,30.2374,30.3096,27600.0
2014-09-16 10:10:00,41.98,42.06,41.98,42.05,24200.0,30.3096,30.3673,30.3096,30.3601,24200.0
2014-09-16 10:15:00,42.05,42.05,41.97,41.99,31500.0,30.3601,30.3601,30.3023,30.3168,31500.0
2014-09-16 10:20:00,41.98,42.02,41.93,41.93,24400.0,30.3096,30.3384,30.2735,30.2735,24400.0
2014-09-16 10:25:00,41.93,41.93,41.89,41.89,11600.0,30.2735,30.2735,30.2446,30.2446,11600.0
2014-09-16 10:30:00,41.89,41.94,41.89,41.9,14600.0,30.2446,30.2807,30.2446,30.2518,14600.0
2014-09-16 10:35:00,41.9,41.95,41.89,41.93,17200.0,30.2518,30.2879,30.2446,30.2735,17200.0
2014-09-16 10:40:00,41.94,41.94,41.89,41.9,9700.0,30.2807,30.2807,30.2446,30.2518,9700.0
2014-09-16 10:45:00,41.89,41.92,41.89,41.91,20100.0,30.2446,30.2662,30.2446,30.259,20100.0
2014-09-16 10:50:00,41.91,41.91,41.88,41.88,6200.0,30.259,30.259,30.2374,30.2374,6200.0
2014-09-16 10:55:00,41.87,41.87,41.76,41.77,23500.0,30.2301,30.2301,30.1507,30.1579,23500.0
2014-09-16 11:00:00,41.77,41.77,41.73,41.75,17800.0,30.1579,30.1579,30.1291,30.1435,17800.0
2014-09-16 11:05:00,41.75,41.77,41.73,41.74,10800.0,30.1435,30.1579,30.1291,30.1363,10800.0
2014-09-16 11:10:00,41.74,41.75,41.71,41.72,16500.0,30.1363,30.1435,30.1146,30.1218,16500.0
2014-09-16 11:15:00,41.73,41.75,41.71,41.72,9100.0,30.1291,30.1435,30.1146,30.1218,9100.0
2014-09-16 11:20:00,41.73,41.79,41.73,41.79,13300.0,30.1291,30.1724,30.1291,30.1724,13300.0
2014-09-16 11:25:00,41.78,41.83,41.77,41.83,19200.0,30.1652,30.2013,30.1579,30.2013,19200.0
2014-09-16 11:30:00,41.83,41.86,41.83,41.85,11500.0,30.2013,30.2229,30.2013,30.2157,11500.0
2014-09-16 11:35:00,41.85,41.85,41.79,41.79,10800.0,30.2157,30.2157,30.1724,30.1724,10800.0
2014-09-16 11:40:00,41.79,41.82,41.77,41.79,10200.0,30.1724,30.194,30.1579,30.1724,10200.0
2014-09-16 11:45:00,41.79,41.82,41.78,41.82,10800.0,30.1724,30.194,30.1652,30.194,10800.0
2014-09-16 11:50:00,41.83,41.87,41.83,41.86,6600.0,30.2013,30.2301,30.2013,30.2229,6600.0
2014-09-16 11:55:00,41.86,41.88,41.83,41.83,15500.0,30.2229,30.2374,30.2013,30.2013,15500.0
2014-09-16 12:00:00,41.84,41.85,41.83,41.83,10500.0,30.2085,30.2157,30.2013,30.2013,10500.0
2014-09-16 12:05:00,41.83,41.84,41.81,41.84,7200.0,30.2013,30.2085,30.1868,30.2085,7200.0
2014-09-16 12:10:00,41.83,41.86,41.83,41.86,8700.0,30.2013,30.2229,30.2013,30.2229,8700.0
2014-09-16 12:15:00,41.86,41.89,41.86,41.88,12800.0,30.2229,30.2446,30.2229,30.2374,12800.0
2014-09-16 12:20:00,41.89,41.97,41.89,41.97,21900.0,30.2446,30.3023,30.2446,30.3023,21900.0
2014-09-16 12:25:00,41.96,41.97,41.95,41.95,5200.0,30.2951,30.3023,30.2879,30.2879,5200.0
2014-09-16 12:30:00,41.94,41.98,41.93,41.96,10200.0,30.2807,30.3096,30.2735,30.2951,10200.0
2014-09-16 12:35:00,41.96,41.98,41.96,41.97,11000.0,30.2951,30.3096,30.2951,30.3023,11000.0
2014-09-16 12:40:00,41.97,41.99,41.97,41.98,5900.0,30.3023,30.3168,30.3023,30.3096,5900.0
2014-09-16 12:45:00,41.98,41.99,41.97,41.97,11100.0,30.3096,30.3168,30.3023,30.3023,11100.0
2014-09-16 12:50:00,41.97,41.99,41.97,41.97,10600.0,30.3023,30.3168,30.3023,30.3023,10600.0
2014-09-16 12:55:00,41.97,41.99,41.97,41.98,5100.0,30.3023,30.3168,30.3023,30.3096,5100.0
2014-09-16 13:00:00,41.98,41.99,41.96,41.96,12200.0,30.3096,30.3168,30.2951,30.2951,12200.0
2014-09-16 13:05:00,41.96,42.0,41.96,41.99,11600.0,30.2951,30.324,30.2951,30.3168,11600.0
2014-09-16 13:10:00,41.99,42.0,41.98,42.0,9000.0,30.3168,30.324,30.3096,30.324,9000.0
2014-09-16 13:15:00,41.99,42.06,41.99,42.06,12700.0,30.3168,30.3673,30.3168,30.3673,12700.0
2014-09-16 13:20:00,42.05,42.06,42.04,42.05,11000.0,30.3601,30.3673,30.3529,30.3601,11000.0
2014-09-16 13:25:00,42.04,42.06,42.04,42.06,6900.0,30.3529,30.3673,30.3529,30.3673,6900.0
2014-09-16 13:30:00,42.06,42.08,42.05,42.05,5900.0,30.3673,30.3818,30.3601,30.3601,5900.0
2014-09-16 13:35:00,42.05,42.1,42.05,42.09,11300.0,30.3601,30.3962,30.3601,30.389,11300.0
2014-09-16 13:40:00,42.1,42.1,42.09,42.09,9300.0,30.3962,30.3962,30.389,30.389,9300.0
2014-09-16 13:45:00,42.09,42.1,42.09,42.1,4700.0,30.389,30.3962,30.389,30.3962,4700.0
2014-09-16 13:50:00,42.1,42.1,42.09,42.1,13800.0,30.3962,30.3962,30.389,30.3962,13800.0
2014-09-16 13:55:00,42.1,42.1,42.08,42.08,20000.0,30.3962,30.3962,30.3818,30.3818,20000.0
2014-09-16 14:00:00,42.09,42.09,42.07,42.08,11600.0,30.389,30.389,30.3745,30.3818,11600.0
2014-09-16 14:05:00,42.07,42.08,42.06,42.07,23600.0,30.3745,30.3818,30.3673,30.3745,23600.0
2014-09-16 14:10:00,42.07,42.09,42.06,42.09,7300.0,30.3745,30.389,30.3673,30.389,7300.0
2014-09-16 14:15:00,42.08,42.09,42.07,42.07,11800.0,30.3818,30.389,30.3745,30.3745,11800.0
2014-09-16 14:20:00,42.08,42.11,42.08,42.11,7600.0,30.3818,30.4034,30.3818,30.4034,7600.0
2014-09-16 14:25:00,42.1,42.12,42.1,42.11,12800.0,30.3962,30.4106,30.3962,30.4034,12800.0
2014-09-16 14:30:00,42.11,42.12,42.1,42.11,12600.0,30.4034,30.4106,30.3962,30.4034,12600.0
2014-09-16 14:35:00,42.12,42.12,42.08,42.09,29400.0,30.4106,30.4106,30.3818,30.389,29400.0
2014-09-16 14:40:00,42.09,42.11,42.08,42.11,7000.0,30.389,30.4034,30.3818,30.4034,7000.0
2014-09-16 14:45:00,42.1,42.11,42.09,42.09,43900.0,30.3962,30.4034,30.389,30.389,43900.0
2014-09-16 14:50:00,42.09,42.1,42.06,42.06,10300.0,30.389,30.3962,30.3673,30.3673,10300.0
2014-09-16 14:55:00,42.07,42.07,41.99,41.99,35800.0,30.3745,30.3745,30.3168,30.3168,35800.0
2014-09-16 15:00:00,41.99,42.0,41.95,41.96,22300.0,30.3168,30.324,30.2879,30.2951,22300.0
2014-09-16 15:05:00,41.96,41.98,41.94,41.94,33500.0,30.2951,30.3096,30.2807,30.2807,33500.0
2014-09-16 15:10:00,41.94,41.94,41.89,41.9,27000.0,30.2807,30.2807,30.2446,30.2518,27000.0
2014-09-16 15:15:00,41.9,41.92,41.88,41.92,17600.0,30.2518,30.2662,30.2374,30.2662,17600.0
2014-09-16 15:20:00,41.92,41.94,41.91,41.94,33000.0,30.2662,30.2807,30.259,30.2807,33000.0
2014-09-16 15:25:00,41.94,41.94,41.87,41.88,37100.0,30.2807,30.2807,30.2301,30.2374,37100.0
2014-09-16 15:30:00,41.88,41.88,41.84,41.84,25700.0,30.2374,30.2374,30.2085,30.2085,25700.0
2014-09-16 15:35:00,41.84,41.87,41.83,41.87,41200.0,30.2085,30.2301,30.2013,30.2301,41200.0
2014-09-16 15:40:00,41.87,41.87,41.86,41.87,14500.0,30.2301,30.2301,30.2229,30.2301,14500.0
2014-09-16 15:45:00,41.86,41.88,41.85,41.88,52900.0,30.2229,30.2374,30.2157,30.2374,52900.0
2014-09-16 15:50:00,41.88,41.9,41.86,41.87,63600.0,30.2374,30.2518,30.2229,30.2301,63600.0
2014-09-16 15:55:00,41.87,41.91,41.86,41.89,123300.0,30.2301,30.259,30.2229,30.2446,123300.0
2014-09-17 09:30:00,41.8,41.94,41.79,41.89,38100.0,30.1796,30.2807,30.1724,30.2446,38100.0
2014-09-17 09:35:00,41.89,41.98,41.88,41.94,16400.0,30.2446,30.3096,30.2374,30.2807,16400.0
2014-09-17 09:40:00,41.95,42.01,41.95,41.98,19600.0,30.2879,30.3312,30.2879,30.3096,19600.0
2014-09-17 09:45:00,41.98,42.03,41.98,41.99,23000.0,30.3096,30.3457,30.3096,30.3168,23000.0
2014-09-17 09:50:00,41.99,42.03,41.97,42.02,19900.0,30.3168,30.3457,30.3023,30.3384,19900.0
2014-09-17 09:55:00,42.03,42.06,42.03,42.05,14200.0,30.3457,30.3673,30.3457,30.3601,14200.0
2014-09-17 10:00:00,42.05,42.09,42.04,42.07,13500.0,30.3601,30.389,30.3529,30.3745,13500.0
2014-09-17 10:05:00,42.08,42.11,42.07,42.1,9300.0,30.3818,30.4034,30.3745,30.3962,9300.0
2014-09-17 10:10:00,42.11,42.11,42.06,42.06,18800.0,30.4034,30.4034,30.3673,30.3673,18800.0
2014-09-17 10:15:00,42.07,42.08,42.05,42.08,9300.0,30.3745,30.3818,30.3601,30.3818,9300.0
2014-09-17 10:20:00,42.08,42.11,42.08,42.09,18100.0,30.3818,30.4034,30.3818,30.389,18100.0
2014-09-17 10:25:00,42.09,42.11,42.09,42.11,5900.0,30.389,30.4034,30.389,30.4034,5900.0
2014-09-17 10:30:00,42.11,42.12,42.09,42.11,9600.0,30.4034,30.4106,30.389,30.4034,9600.0
2014-09-17 10:35:00,42.1,42.13,42.09,42.13,35400.0,30.3962,30.4179,30.389,30.4179,35400.0
2014-09-17 10:40:00,42.13,42.16,42.13,42.16,5400.0,30.4179,30.4395,30.4179,30.4395,5400.0
2014-09-17 10:45:00,42.16,42.18,42.11,42.15,34800.0,30.4395,30.454,30.4034,30.4323,34800.0
2014-09-17 10:50:00,42.15,42.15,42.08,42.1,25900.0,30.4323,30.4323,30.3818,30.3962,25900.0
2014-09-17 10:55:00,42.08,42.09,42.07,42.09,7700.0,30.3818,30.389,30.3745,30.389,7700.0
2014-09-17 11:00:00,42.09,42.13,42.09,42.13,8800.0,30.389,30.4179,30.389,30.4179,8800.0
2014-09-17 11:05:00,42.13,42.16,42.13,42.13,7000.0,30.4179,30.4395,30.4179,30.4179,7000.0
2014-09-17 11:10:00,42.13,42.15,42.12,42.15,6600.0,30.4179,30.4323,30.4106,30.4323,6600.0
2014-09-17 11:15:00,42.15,42.16,42.15,42.16,6400.0,30.4323,30.4395,30.4323,30.4395,6400.0
2014-09-17 11:20:00,42.15,42.15,42.1,42.1,6900.0,30.4323,30.4323,30.3962,30.3962,6900.0
2014-09-17 11:25:00,42.1,42.13,42.1,42.13,4100.0,30.3962,30.4179,30.3962,30.4179,4100.0
2014-09-17 11:30:00,42.13,42.14,42.1,42.11,32000.0,30.4179,30.4251,30.3962,30.4034,32000.0
2014-09-17 11:35:00,42.12,42.15,42.11,42.14,6500.0,30.4106,30.4323,30.4034,30.4251,6500.0
2014-09-17 11:40:00,42.14,42.15,42.11,42.12,16100.0,30.4251,30.4323,30.4034,30.4106,16100.0
2014-09-17 11:45:00,42.12,42.13,42.11,42.12,6600.0,30.4106,30.4179,30.4034,30.4106,6600.0
2014-09-17 11:50:00,42.12,42.12,42.09,42.12,11600.0,30.4106,30.4106,30.389,30.4106,11600.0
2014-09-17 11:55:00,42.12,42.13,42.11,42.11,15600.0,30.4106,30.4179,30.4034,30.4034,15600.0
2014-09-17 12:00:00,42.12,42.13,42.12,42.12,5400.0,30.4106,30.4179,30.4106,30.4106,5400.0
2014-09-17 12:05:00,42.12,42.13,42.11,42.11,3800.0,30.4106,30.4179,30.4034,30.4034,3800.0
2014-09-17 12:10:00,42.09,42.09,42.09,42.09,1100.0,30.389,30.389,30.389,30.389,1100.0
2014-09-17 12:15:00,42.09,42.09,42.07,42.07,5900.0,30.389,30.389,30.3745,30.3745,5900.0
2014-09-17 12:20:00,42.06,42.06,42.04,42.04,5300.0,30.3673,30.3673,30.3529,30.3529,5300.0
2014-09-17 12:25:00,42.03,42.04,42.03,42.03,4300.0,30.3457,30.3529,30.3457,30.3457,4300.0
2014-09-17 12:30:00,42.03,42.04,42.02,42.03,2100.0,30.3457,30.3529,30.3384,30.3457,2100.0
2014-09-17 12:35:00,42.04,42.04,42.03,42.04,4800.0,30.3529,30.3529,30.3457,30.3529,4800.0
2014-09-17 12:40:00,42.04,42.05,42.04,42.05,3300.0,30.3529,30.3601,30.3529,30.3601,3300.0
2014-09-17 12:45:00,42.04,42.05,42.04,42.04,1200.0,30.3529,30.3601,30.3529,30.3529,1200.0
2014-09-17 12:50:00,42.05,42.05,42.04,42.05,2300.0,30.3601,30.3601,30.3529,30.3601,2300.0
2014-09-17 12:55:00,42.05,42.06,42.03,42.03,6000.0,30.3601,30.3673,30.3457,30.3457,6000.0
2014-09-17 13:00:00,42.03,42.04,42.03,42.03,1400.0,30.3457,30.3529,30.3457,30.3457,1400.0
2014-09-17 13:05:00,42.02,42.02,41.98,41.98,8700.0,30.3384,30.3384,30.3096,30.3096,8700.0
2014-09-17 13:10:00,41.97,41.99,41.97,41.98,3400.0,30.3023,30.3168,30.3023,30.3096,3400.0
2014-09-17 13:15:00,41.98,41.98,41.97,41.97,4100.0,30.3096,30.3096,30.3023,30.3023,4100.0
2014-09-17 13:20:00,41.98,41.98,41.94,41.94,4400.0,30.3096,30.3096,30.2807,30.2807,4400.0
2014-09-17 13:25:00,41.94,41.94,41.92,41.92,1900.0,30.2807,30.2807,30.2662,30.2662,1900.0
2014-09-17 13:30:00,41.92,41.95,41.91,41.94,11800.0,30.2662,30.2879,30.259,30.2807,11800.0
2014-09-17 13:35:00,41.94,41.95,41.93,41.95,4400.0,30.2807,30.2879,30.2735,30.2879,4400.0
2014-09-17 13:40:00,41.94,41.97,41.93,41.97,5900.0,30.2807,30.3023,30.2735,30.3023,5900.0
2014-09-17 13:45:00,41.97,41.97,41.95,41.95,6800.0,30.3023,30.3023,30.2879,30.2879,6800.0
2014-09-17 13:50:00,41.95,42.03,41.95,42.03,32900.0,30.2879,30.3457,30.2879,30.3457,32900.0
2014-09-17 13:55:00,42.03,42.1,42.03,42.07,27700.0,30.3457,30.3962,30.3457,30.3745,27700.0
2014-09-17 14:00:00,42.07,42.18,41.9,41.97,48000.0,30.3745,30.454,30.2518,30.3023,48000.0
2014-09-17 14:05:00,41.95,42.07,41.94,42.06,29700.0,30.2879,30.3745,30.2807,30.3673,29700.0
2014-09-17 14:10:00,42.07,42.23,42.07,42.23,47300.0,30.3745,30.4901,30.3745,30.4901,47300.0
2014-09-17 14:15:00,42.22,42.25,42.19,42.24,18000.0,30.4828,30.5045,30.4612,30.4973,18000.0
2014-09-17 14:20:00,42.25,42.31,42.22,42.3,24600.0,30.5045,30.5478,30.4828,30.5406,24600.0
2014-09-17 14:25:00,42.3,42.32,42.27,42.3,33100.0,30.5406,30.555,30.5189,30.5406,33100.0
2014-09-17 14:30:00,42.3,42.32,42.28,42.29,33600.0,30.5406,30.555,30.5262,30.5334,33600.0
2014-09-17 14:35:00,42.28,42.3,42.28,42.28,26600.0,30.5262,30.5406,30.5262,30.5262,26600.0
2014-09-17 14:40:00,42.29,42.34,42.29,42.29,31500.0,30.5334,30.5695,30.5334,30.5334,31500.0
2014-09-17 14:45:00,42.29,42.33,42.27,42.33,47300.0,30.5334,30.5623,30.5189,30.5623,47300.0
2014-09-17 14:50:00,42.34,42.4,42.34,42.39,46000.0,30.5695,30.6128,30.5695,30.6056,46000.0
2014-09-17 14:55:00,42.39,42.4,42.36,42.39,37100.0,30.6056,30.6128,30.5839,30.6056,37100.0
2014-09-17 15:00:00,42.39,42.44,42.39,42.42,45500.0,30.6056,30.6417,30.6056,30.6272,45500.0
2014-09-17 15:05:00,42.41,42.45,42.41,42.44,30500.0,30.62,30.6489,30.62,30.6417,30500.0
2014-09-17 15:10:00,42.44,42.46,42.44,42.46,22500.0,30.6417,30.6561,30.6417,30.6561,22500.0
2014-09-17 15:15:00,42.46,42.51,42.46,42.51,96300.0,30.6561,30.6922,30.6561,30.6922,96300.0
2014-09-17 15:20:00,42.51,42.51,42.43,42.44,50600.0,30.6922,30.6922,30.6345,30.6417,50600.0
2014-09-17 15:25:00,42.45,42.51,42.42,42.51,61900.0,30.6489,30.6922,30.6272,30.6922,61900.0
2014-09-17 15:30:00,42.5,42.51,42.39,42.39,75300.0,30.685,30.6922,30.6056,30.6056,75300.0
2014-09-17 15:35:00,42.39,42.4,42.32,42.32,32400.0,30.6056,30.6128,30.555,30.555,32400.0
2014-09-17 15:40:00,42.32,42.42,42.32,42.42,42000.0,30.555,30.6272,30.555,30.6272,42000.0
2014-09-17 15:45:00,42.41,42.49,42.41,42.47,184600.0,30.62,30.6778,30.62,30.6633,184600.0
2014-09-17 15:50:00,42.45,42.5,42.44,42.48,183200.0,30.6489,30.685,30.6417,30.6706,183200.0
2014-09-17 15:55:00,42.48,42.56,42.47,42.54,261400.0,30.6706,30.7283,30.6633,30.7139,261400.0
2014-09-18 09:30:00,42.7,42.75,42.58,42.71,68500.0,30.8294,30.8655,30.7428,30.8366,68500.0
2014-09-18 09:35:00,42.7,42.75,42.69,42.69,14800.0,30.8294,30.8655,30.8222,30.8222,14800.0
2014-09-18 09:40:00,42.7,42.76,42.61,42.61,21400.0,30.8294,30.8727,30.7644,30.7644,21400.0
2014-09-18 09:45:00,42.61,42.61,42.54,42.55,20500.0,30.7644,30.7644,30.7139,30.7211,20500.0
2014-09-18 09:50:00,42.55,42.61,42.54,42.61,28400.0,30.7211,30.7644,30.7139,30.7644,28400.0
2014-09-18 09:55:00,42.61,42.64,42.55,42.58,17900.0,30.7644,30.7861,30.7211,30.7428,17900.0
2014-09-18 10:00:00,42.59,42.6,42.56,42.59,28000.0,30.75,30.7572,30.7283,30.75,28000.0
2014-09-18 10:05:00,42.58,42.6,42.55,42.6,22600.0,30.7428,30.7572,30.7211,30.7572,22600.0
2014-09-18 10:10:00,42.61,42.65,42.61,42.63,12900.0,30.7644,30.7933,30.7644,30.7789,12900.0
2014-09-18 10:15:00,42.64,42.68,42.64,42.65,21400.0,30.7861,30.815,30.7861,30.7933,21400.0
2014-09-18 10:20:00,42.65,42.69,42.65,42.67,20800.0,30.7933,30.8222,30.7933,30.8077,20800.0
2014-09-18 10:25:00,42.67,42.67,42.62,42.66,31000.0,30.8077,30.8077,30.7716,30.8005,31000.0
2014-09-18 10:30:00,42.66,42.72,42.66,42.72,18700.0,30.8005,30.8438,30.8005,30.8438,18700.0
2014-09-18 10:35:00,42.71,42.73,42.69,42.73,33700.0,30.8366,30.8511,30.8222,30.8511,33700.0
2014-09-18 10:40:00,42.73,42.74,42.69,42.72,48400.0,30.8511,30.8583,30.8222,30.8438,48400.0
2014-09-18 10:45:00,42.72,42.74,42.71,42.73,23600.0,30.8438,30.8583,30.8366,30.8511,23600.0
2014-09-18 10:50:00,42.72,42.73,42.7,42.71,12400.0,30.8438,30.8511,30.8294,30.8366,12400.0
2014-09-18 10:55:00,42.71,42.75,42.71,42.74,36400.0,30.8366,30.8655,30.8366,30.8583,36400.0
2014-09-18 11:00:00,42.74,42.77,42.73,42.77,19400.0,30.8583,30.8799,30.8511,30.8799,19400.0
2014-09-18 11:05:00,42.77,42.79,42.76,42.79,25200.0,30.8799,30.8944,30.8727,30.8944,25200.0
2014-09-18 11:10:00,42.79,42.79,42.75,42.77,25900.0,30.8944,30.8944,30.8655,30.8799,25900.0
2014-09-18 11:15:00,42.78,42.79,42.77,42.78,7500.0,30.8872,30.8944,30.8799,30.8872,7500.0
2014-09-18 11:20:00,42.78,42.79,42.76,42.79,23200.0,30.8872,30.8944,30.8727,30.8944,23200.0
2014-09-18 11:25:00,42.79,42.82,42.79,42.79,17900.0,30.8944,30.916,30.8944,30.8944,17900.0
2014-09-18 11:30:00,42.78,42.8,42.75,42.8,23500.0,30.8872,30.9016,30.8655,30.9016,23500.0
2014-09-18 11:35:00,42.81,42.81,42.79,42.79,14500.0,30.9088,30.9088,30.8944,30.8944,14500.0
2014-09-18 11:40:00,42.79,42.8,42.77,42.77,8800.0,30.8944,30.9016,30.8799,30.8799,8800.0
2014-09-18 11:45:00,42.77,42.79,42.77,42.78,8500.0,30.8799,30.8944,30.8799,30.8872,8500.0
2014-09-18 11:50:00,42.78,42.79,42.75,42.76,28700.0,30.8872,30.8944,30.8655,30.8727,28700.0
2014-09-18 11:55:00,42.75,42.76,42.74,42.76,6300.0,30.8655,30.8727,30.8583,30.8727,6300.0
2014-09-18 12:00:00,42.75,42.81,42.75,42.81,19600.0,30.8655,30.9088,30.8655,30.9088,19600.0
2014-09-18 12:05:00,42.8,42.8,42.78,42.78,11000.0,30.9016,30.9016,30.8872,30.8872,11000.0
2014-09-18 12:10:00,42.78,42.78,42.75,42.77,17600.0,30.8872,30.8872,30.8655,30.8799,17600.0
2014-09-18 12:15:00,42.78,42.8,42.77,42.8,8200.0,30.8872,30.9016,30.8799,30.9016,8200.0
2014-09-18 12:20:00,42.79,42.81,42.79,42.8,12600.0,30.8944,30.9088,30.8944,30.9016,12600.0
2014-09-18 12:25:00,42.81,42.84,42.8,42.82,25800.0,30.9088,30.9305,30.9016,30.916,25800.0
2014-09-18 12:30:00,42.82,42.82,42.78,42.78,8500.0,30.916,30.916,30.8872,30.8872,8500.0
2014-09-18 12:35:00,42.78,42.81,42.77,42.77,13800.0,30.8872,30.9088,30.8799,30.8799,13800.0
2014-09-18 12:40:00,42.77,42.78,42.74,42.74,7100.0,30.8799,30.8872,30.8583,30.8583,7100.0
2014-09-18 12:45:00,42.75,42.79,42.74,42.79,40300.0,30.8655,30.8944,30.8583,30.8944,40300.0
2014-09-18 12:50:00,42.79,42.79,42.76,42.76,15200.0,30.8944,30.8944,30.8727,30.8727,15200.0
2014-09-18 12:55:00,42.76,42.77,42.76,42.76,4800.0,30.8727,30.8799,30.8727,30.8727,4800.0
2014-09-18 13:00:00,42.77,42.78,42.77,42.77,6900.0,30.8799,30.8872,30.8799,30.8799,6900.0
2014-09-18 13:05:00,42.77,42.78,42.76,42.77,10000.0,30.8799,30.8872,30.8727,30.8799,10000.0
2014-09-18 13:10:00,42.77,42.79,42.76,42.79,13100.0,30.8799,30.8944,30.8727,30.8944,13100.0
2014-09-18 13:15:00,42.79,42.8,42.79,42.79,9900.0,30.8944,30.9016,30.8944,30.8944,9900.0
2014-09-18 13:20:00,42.79,42.8,42.77,42.77,13500.0,30.8944,30.9016,30.8799,30.8799,13500.0
2014-09-18 13:25:00,42.77,42.78,42.77,42.77,8900.0,30.8799,30.8872,30.8799,30.8799,8900.0
2014-09-18 13:30:00,42.77,42.81,42.77,42.8,16700.0,30.8799,30.9088,30.8799,30.9016,16700.0
2014-09-18 13:35:00,42.81,42.81,42.8,42.8,11700.0,30.9088,30.9088,30.9016,30.9016,11700.0
2014-09-18 13:40:00,42.8,42.8,42.79,42.79,9900.0,30.9016,30.9016,30.8944,30.8944,9900.0
2014-09-18 13:45:00,42.79,42.8,42.79,42.8,5300.0,30.8944,30.9016,30.8944,30.9016,5300.0
2014-09-18 13:50:00,42.79,42.82,42.79,42.82,14000.0,30.8944,30.916,30.8944,30.916,14000.0
2014-09-18 13:55:00,42.82,42.83,42.81,42.83,12900.0,30.916,30.9233,30.9088,30.9233,12900.0
2014-09-18 14:00:00,42.82,42.85,42.82,42.83,20000.0,30.916,30.9377,30.916,30.9233,20000.0
2014-09-18 14:05:00,42.84,42.87,42.83,42.87,16900.0,30.9305,30.9521,30.9233,30.9521,16900.0
2014-09-18 14:10:00,42.86,42.91,42.86,42.87,27100.0,30.9449,30.981,30.9449,30.9521,27100.0
2014-09-18 14:15:00,42.88,42.88,42.87,42.88,7400.0,30.9594,30.9594,30.9521,30.9594,7400.0
2014-09-18 14:20:00,42.87,42.87,42.81,42.81,24100.0,30.9521,30.9521,30.9088,30.9088,24100.0
2014-09-18 14:25:00,42.81,42.84,42.81,42.84,11300.0,30.9088,30.9305,30.9088,30.9305,11300.0
2014-09-18 14:30:00,42.84,42.87,42.84,42.86,12200.0,30.9305,30.9521,30.9305,30.9449,12200.0
2014-09-18 14:35:00,42.87,42.87,42.85,42.87,17000.0,30.9521,30.9521,30.9377,30.9521,17000.0
2014-09-18 14:40:00,42.87,42.87,42.84,42.84,19400.0,30.9521,30.9521,30.9305,30.9305,19400.0
2014-09-18 14:45:00,42.85,42.87,42.84,42.87,22400.0,30.9377,30.9521,30.9305,30.9521,22400.0
2014-09-18 14:50:00,42.87,42.89,42.86,42.89,27200.0,30.9521,30.9666,30.9449,30.9666,27200.0
2014-09-18 14:55:00,42.89,42.89,42.87,42.87,29700.0,30.9666,30.9666,30.9521,30.9521,29700.0
2014-09-18 15:00:00,42.87,42.9,42.86,42.9,42100.0,30.9521,30.9738,30.9449,30.9738,42100.0
2014-09-18 15:05:00,42.9,42.95,42.9,42.91,43900.0,30.9738,31.0099,30.9738,30.981,43900.0
2014-09-18 15:10:00,42.92,42.92,42.91,42.92,16700.0,30.9882,30.9882,30.981,30.9882,16700.0
2014-09-18 15:15:00,42.92,42.98,42.91,42.97,35900.0,30.9882,31.0316,30.981,31.0243,35900.0
2014-09-18 15:20:00,42.97,42.98,42.95,42.95,42900.0,31.0243,31.0316,31.0099,31.0099,42900.0
2014-09-18 15:25:00,42.96,42.99,42.94,42.98,37400.0,31.0171,31.0388,31.0027,31.0316,37400.0
2014-09-18 15:30:00,42.98,42.99,42.96,42.97,37000.0,31.0316,31.0388,31.0171,31.0243,37000.0
2014-09-18 15:35:00,42.97,42.99,42.97,42.99,46100.0,31.0243,31.0388,31.0243,31.0388,46100.0
2014-09-18 15:40:00,42.99,42.99,42.98,42.99,19000.0,31.0388,31.0388,31.0316,31.0388,19000.0
2014-09-18 15:45:00,42.98,42.99,42.96,42.98,88200.0,31.0316,31.0388,31.0171,31.0316,88200.0
2014-09-18 15:50:00,42.96,42.98,42.96,42.98,44000.0,31.0171,31.0316,31.0171,31.0316,44000.0
2014-09-18 15:55:00,42.98,42.99,42.96,42.98,120800.0,31.0316,31.0388,31.0171,31.0316,120800.0
2014-09-19 09:30:00,43.04,43.07,42.94,43.05,719100.0,31.0749,31.0965,31.0027,31.0821,719100.0
2014-09-19 09:35:00,43.04,43.12,43.03,43.11,28900.0,31.0749,31.1326,31.0677,31.1254,28900.0
2014-09-19 09:40:00,43.12,43.15,43.09,43.15,29900.0,31.1326,31.1543,31.111,31.1543,29900.0
2014-09-19 09:45:00,43.14,43.17,43.07,43.07,20500.0,31.1471,31.1687,31.0965,31.0965,20500.0
2014-09-19 09:50:00,43.08,43.08,42.99,42.99,31400.0,31.1038,31.1038,31.0388,31.0388,31400.0
2014-09-19 09:55:00,42.99,43.0,42.93,42.94,17900.0,31.0388,31.046,30.9955,31.0027,17900.0
2014-09-19 10:00:00,42.93,42.98,42.91,42.97,31000.0,30.9955,31.0316,30.981,31.0243,31000.0
2014-09-19 10:05:00,42.98,43.01,42.96,43.01,24300.0,31.0316,31.0532,31.0171,31.0532,24300.0
2014-09-19 10:10:00,43.01,43.06,42.99,43.06,56500.0,31.0532,31.0893,31.0388,31.0893,56500.0
2014-09-19 10:15:00,43.06,43.06,43.04,43.05,24300.0,31.0893,31.0893,31.0749,31.0821,24300.0
2014-09-19 10:20:00,43.04,43.06,43.01,43.02,46100.0,31.0749,31.0893,31.0532,31.0604,46100.0
2014-09-19 10:25:00,43.02,43.02,42.96,42.97,22700.0,31.0604,31.0604,31.0171,31.0243,22700.0
2014-09-19 10:30:00,42.97,42.97,42.91,42.93,23300.0,31.0243,31.0243,30.981,30.9955,23300.0
2014-09-19 10:35:00,42.93,42.98,42.92,42.97,29900.0,30.9955,31.0316,30.9882,31.0243,29900.0
2014-09-19 10:40:00,42.97,42.98,42.87,42.88,28700.0,31.0243,31.0316,30.9521,30.9594,28700.0
2014-09-19 10:45:00,42.88,42.94,42.85,42.94,28600.0,30.9594,31.0027,30.9377,31.0027,28600.0
2014-09-19 10:50:00,42.95,42.98,42.94,42.97,11000.0,31.0099,31.0316,31.0027,31.0243,11000.0
2014-09-19 10:55:00,42.97,42.98,42.93,42.97,24700.0,31.0243,31.0316,30.9955,31.0243,24700.0
2014-09-19 11:00:00,42.98,42.98,42.93,42.95,8400.0,31.0316,31.0316,30.9955,31.0099,8400.0
2014-09-19 11:05:00,42.94,42.97,42.94,42.96,13100.0,31.0027,31.0243,31.0027,31.0171,13100.0
2014-09-19 11:10:00,42.95,42.96,42.93,42.94,14500.0,31.0099,31.0171,30.9955,31.0027,14500.0
2014-09-19 11:15:00,42.94,42.96,42.93,42.95,10000.0,31.0027,31.0171,30.9955,31.0099,10000.0
2014-09-19 11:20:00,42.94,42.98,42.94,42.98,2400.0,31.0027,31.0316,31.0027,31.0316,2400.0
2014-09-19 11:25:00,42.98,42.99,42.97,42.97,26200.0,31.0316,31.0388,31.0243,31.0243,26200.0
2014-09-19 11:30:00,42.97,42.98,42.91,42.92,17500.0,31.0243,31.0316,30.981,30.9882,17500.0
2014-09-19 11:35:00,42.93,42.94,42.91,42.91,13500.0,30.9955,31.0027,30.981,30.981,13500.0
2014-09-19 11:40:00,42.91,42.92,42.89,42.91,14100.0,30.981,30.9882,30.9666,30.981,14100.0
2014-09-19 11:45:00,42.92,42.93,42.87,42.87,11600.0,30.9882,30.9955,30.9521,30.9521,11600.0
2014-09-19 11:50:00,42.88,42.88,42.86,42.87,9500.0,30.9594,30.9594,30.9449,30.9521,9500.0
2014-09-19 11:55:00,42.87,42.91,42.86,42.89,18300.0,30.9521,30.981,30.9449,30.9666,18300.0
2014-09-19 12:00:00,42.89,42.91,42.89,42.9,15200.0,30.9666,30.981,30.9666,30.9738,15200.0
2014-09-19 12:05:00,42.9,42.91,42.87,42.88,23100.0,30.9738,30.981,30.9521,30.9594,23100.0
2014-09-19 12:10:00,42.89,42.91,42.86,42.86,9700.0,30.9666,30.981,30.9449,30.9449,9700.0
2014-09-19 12:15:00,42.85,42.88,42.84,42.87,34700.0,30.9377,30.9594,30.9305,30.9521,34700.0
2014-09-19 12:20:00,42.86,42.9,42.86,42.87,14100.0,30.9449,30.9738,30.9449,30.9521,14100.0
2014-09-19 12:25:00,42.87,42.91,42.87,42.88,23500.0,30.9521,30.981,30.9521,30.9594,23500.0
2014-09-19 12:30:00,42.87,42.87,42.82,42.85,10800.0,30.9521,30.9521,30.916,30.9377,10800.0
2014-09-19 12:35:00,42.86,42.89,42.86,42.86,7700.0,30.9449,30.9666,30.9449,30.9449,7700.0
2014-09-19 12:40:00,42.85,42.85,42.81,42.81,4800.0,30.9377,30.9377,30.9088,30.9088,4800.0
2014-09-19 12:45:00,42.81,42.83,42.77,42.79,21400.0,30.9088,30.9233,30.8799,30.8944,21400.0
2014-09-19 12:50:00,42.79,42.81,42.78,42.78,6700.0,30.8944,30.9088,30.8872,30.8872,6700.0
2014-09-19 12:55:00,42.79,42.8,42.77,42.79,8800.0,30.8944,30.9016,30.8799,30.8944,8800.0
2014-09-19 13:00:00,42.79,42.8,42.75,42.77,9800.0,30.8944,30.9016,30.8655,30.8799,9800.0
2014-09-19 13:05:00,42.76,42.77,42.75,42.75,10100.0,30.8727,30.8799,30.8655,30.8655,10100.0
2014-09-19 13:10:00,42.74,42.74,42.71,42.72,14700.0,30.8583,30.8583,30.8366,30.8438,14700.0
2014-09-19 13:15:00,42.72,42.72,42.7,42.71,10700.0,30.8438,30.8438,30.8294,30.8366,10700.0
2014-09-19 13:20:00,42.72,42.75,42.72,42.74,5100.0,30.8438,30.8655,30.8438,30.8583,5100.0
2014-09-19 13:25:00,42.73,42.74,42.73,42.73,4000.0,30.8511,30.8583,30.8511,30.8511,4000.0
2014-09-19 13:30:00,42.72,42.77,42.72,42.76,7200.0,30.8438,30.8799,30.8438,30.8727,7200.0
2014-09-19 13:35:00,42.75,42.76,42.74,42.74,4300.0,30.8655,30.8727,30.8583,30.8583,4300.0
2014-09-19 13:40:00,42.73,42.73,42.71,42.73,8900.0,30.8511,30.8511,30.8366,30.8511,8900.0
2014-09-19 13:45:00,42.73,42.73,42.71,42.72,9800.0,30.8511,30.8511,30.8366,30.8438,9800.0
2014-09-19 13:50:00,42.73,42.75,42.73,42.74,5300.0,30.8511,30.8655,30.8511,30.8583,5300.0
2014-09-19 13:55:00,42.74,42.75,42.72,42.74,9100.0,30.8583,30.8655,30.8438,30.8583,9100.0
2014-09-19 14:00:00,42.73,42.75,42.73,42.75,2100.0,30.8511,30.8655,30.8511,30.8655,2100.0
2014-09-19 14:05:00,42.75,42.77,42.74,42.77,12300.0,30.8655,30.8799,30.8583,30.8799,12300.0
2014-09-19 14:10:00,42.77,42.77,42.73,42.73,7400.0,30.8799,30.8799,30.8511,30.8511,7400.0
2014-09-19 14:15:00,42.73,42.75,42.71,42.75,8900.0,30.8511,30.8655,30.8366,30.8655,8900.0
2014-09-19 14:20:00,42.76,42.79,42.76,42.77,6600.0,30.8727,30.8944,30.8727,30.8799,6600.0
2014-09-19 14:25:00,42.77,42.8,42.77,42.79,5200.0,30.8799,30.9016,30.8799,30.8944,5200.0
2014-09-19 14:30:00,42.79,42.79,42.76,42.76,8600.0,30.8944,30.8944,30.8727,30.8727,8600.0
2014-09-19 14:35:00,42.76,42.79,42.76,42.79,14400.0,30.8727,30.8944,30.8727,30.8944,14400.0
2014-09-19 14:40:00,42.8,42.81,42.79,42.8,3400.0,30.9016,30.9088,30.8944,30.9016,3400.0
2014-09-19 14:45:00,42.8,42.83,42.8,42.83,13500.0,30.9016,30.9233,30.9016,30.9233,13500.0
2014-09-19 14:50:00,42.83,42.87,42.82,42.87,13300.0,30.9233,30.9521,30.916,30.9521,13300.0
2014-09-19 14:55:00,42.87,42.88,42.85,42.86,31500.0,30.9521,30.9594,30.9377,30.9449,31500.0
2014-09-19 15:00:00,42.86,42.92,42.86,42.92,66700.0,30.9449,30.9882,30.9449,30.9882,66700.0
2014-09-19 15:05:00,42.91,42.93,42.91,42.91,13600.0,30.981,30.9955,30.981,30.981,13600.0
2014-09-19 15:10:00,42.91,42.93,42.9,42.93,21500.0,30.981,30.9955,30.9738,30.9955,21500.0
2014-09-19 15:15:00,42.93,42.96,42.91,42.95,55400.0,30.9955,31.0171,30.981,31.0099,55400.0
2014-09-19 15:20:00,42.96,42.96,42.94,42.96,70500.0,31.0171,31.0171,31.0027,31.0171,70500.0
2014-09-19 15:25:00,42.95,42.96,42.95,42.95,33600.0,31.0099,31.0171,31.0099,31.0099,33600.0
2014-09-19 15:30:00,42.95,42.97,42.95,42.96,30500.0,31.0099,31.0243,31.0099,31.0171,30500.0
2014-09-19 15:35:00,42.97,42.99,42.96,42.99,17800.0,31.0243,31.0388,31.0171,31.0388,17800.0
2014-09-19 15:40:00,42.99,43.07,42.98,43.05,70700.0,31.0388,31.0965,31.0316,31.0821,70700.0
2014-09-19 15:45:00,43.04,43.05,42.98,43.0,81900.0,31.0749,31.0821,31.0316,31.046,81900.0
2014-09-19 15:50:00,43.0,43.02,43.0,43.0,41600.0,31.046,31.0604,31.046,31.046,41600.0
2014-09-19 15:55:00,43.01,43.01,42.94,42.96,142100.0,31.0532,31.0532,31.0027,31.0171,142100.0
2014-09-22 09:30:00,42.84,42.94,42.76,42.76,43600.0,30.9305,31.0027,30.8727,30.8727,43600.0
2014-09-22 09:35:00,42.75,42.77,42.67,42.68,27600.0,30.8655,30.8799,30.8077,30.815,27600.0
2014-09-22 09:40:00,42.67,42.68,42.61,42.64,25200.0,30.8077,30.815,30.7644,30.7861,25200.0
2014-09-22 09:45:00,42.64,42.76,42.64,42.74,16500.0,30.7861,30.8727,30.7861,30.8583,16500.0
2014-09-22 09:50:00,42.74,42.74,42.68,42.68,13200.0,30.8583,30.8583,30.815,30.815,13200.0
2014-09-22 09:55:00,42.68,42.68,42.59,42.6,20500.0,30.815,30.815,30.75,30.7572,20500.0
2014-09-22 10:00:00,42.59,42.71,42.58,42.67,21100.0,30.75,30.8366,30.7428,30.8077,21100.0
2014-09-22 10:05:00,42.67,42.77,42.67,42.75,15300.0,30.8077,30.8799,30.8077,30.8655,15300.0
2014-09-22 10:10:00,42.74,42.76,42.7,42.7,14200.0,30.8583,30.8727,30.8294,30.8294,14200.0
2014-09-22 10:15:00,42.69,42.69,42.57,42.59,15500.0,30.8222,30.8222,30.7355,30.75,15500.0
2014-09-22 10:20:00,42.59,42.6,42.53,42.54,20200.0,30.75,30.7572,30.7067,30.7139,20200.0
2014-09-22 10:25:00,42.55,42.58,42.51,42.55,43000.0,30.7211,30.7428,30.6922,30.7211,43000.0
2014-09-22 10:30:00,42.56,42.58,42.54,42.57,36200.0,30.7283,30.7428,30.7139,30.7355,36200.0
2014-09-22 10:35:00,42.56,42.6,42.55,42.56,14700.0,30.7283,30.7572,30.7211,30.7283,14700.0
2014-09-22 10:40:00,42.56,42.56,42.49,42.54,23300.0,30.7283,30.7283,30.6778,30.7139,23300.0
2014-09-22 10:45:00,42.54,42.54,42.49,42.5,15700.0,30.7139,30.7139,30.6778,30.685,15700.0
2014-09-22 10:50:00,42.51,42.52,42.46,42.47,14100.0,30.6922,30.6994,30.6561,30.6633,14100.0
2014-09-22 10:55:00,42.48,42.49,42.46,42.47,14800.0,30.6706,30.6778,30.6561,30.6633,14800.0
2014-09-22 11:00:00,42.46,42.48,42.46,42.48,11700.0,30.6561,30.6706,30.6561,30.6706,11700.0
2014-09-22 11:05:00,42.48,42.49,42.43,42.43,19100.0,30.6706,30.6778,30.6345,30.6345,19100.0
2014-09-22 11:10:00,42.43,42.44,42.39,42.43,28900.0,30.6345,30.6417,30.6056,30.6345,28900.0
2014-09-22 11:15:00,42.42,42.5,42.38,42.49,36300.0,30.6272,30.685,30.5984,30.6778,36300.0
2014-09-22 11:20:00,42.5,42.54,42.49,42.5,16800.0,30.685,30.7139,30.6778,30.685,16800.0
2014-09-22 11:25:00,42.5,42.55,42.49,42.55,20000.0,30.685,30.7211,30.6778,30.7211,20000.0
2014-09-22 11:30:00,42.55,42.56,42.53,42.56,14400.0,30.7211,30.7283,30.7067,30.7283,14400.0
2014-09-22 11:35:00,42.55,42.56,42.5,42.5,9200.0,30.7211,30.7283,30.685,30.685,9200.0
2014-09-22 11:40:00,42.49,42.53,42.48,42.49,13900.0,30.6778,30.7067,30.6706,30.6778,13900.0
2014-09-22 11:45:00,42.49,42.51,42.47,42.5,9700.0,30.6778,30.6922,30.6633,30.685,9700.0
2014-09-22 11:50:00,42.51,42.51,42.45,42.48,21500.0,30.6922,30.6922,30.6489,30.6706,21500.0
2014-09-22 11:55:00,42.47,42.48,42.42,42.46,13500.0,30.6633,30.6706,30.6272,30.6561,13500.0
2014-09-22 12:00:00,42.45,42.47,42.42,42.46,8400.0,30.6489,30.6633,30.6272,30.6561,8400.0
2014-09-22 12:05:00,42.45,42.5,42.45,42.5,11700.0,30.6489,30.685,30.6489,30.685,11700.0
2014-09-22 12:10:00,42.49,42.51,42.47,42.47,8600.0,30.6778,30.6922,30.6633,30.6633,8600.0
2014-09-22 12:15:00,42.48,42.5,42.46,42.46,7900.0,30.6706,30.685,30.6561,30.6561,7900.0
2014-09-22 12:20:00,42.46,42.49,42.46,42.49,6100.0,30.6561,30.6778,30.6561,30.6778,6100.0
2014-09-22 12:25:00,42.5,42.5,42.47,42.48,11800.0,30.685,30.685,30.6633,30.6706,11800.0
2014-09-22 12:30:00,42.48,42.49,42.46,42.49,8200.0,30.6706,30.6778,30.6561,30.6778,8200.0
2014-09-22 12:35:00,42.48,42.48,42.47,42.47,13300.0,30.6706,30.6706,30.6633,30.6633,13300.0
2014-09-22 12:40:00,42.47,42.5,42.45,42.47,9200.0,30.6633,30.685,30.6489,30.6633,9200.0
2014-09-22 12:45:00,42.47,42.49,42.47,42.48,7000.0,30.6633,30.6778,30.6633,30.6706,7000.0
2014-09-22 12:50:00,42.48,42.5,42.47,42.5,8800.0,30.6706,30.685,30.6633,30.685,8800.0
2014-09-22 12:55:00,42.5,42.5,42.48,42.5,12100.0,30.685,30.685,30.6706,30.685,12100.0
2014-09-22 13:00:00,42.5,42.53,42.49,42.51,17900.0,30.685,30.7067,30.6778,30.6922,17900.0
2014-09-22 13:05:00,42.52,42.53,42.51,42.53,7000.0,30.6994,30.7067,30.6922,30.7067,7000.0
2014-09-22 13:10:00,42.52,42.53,42.5,42.53,10400.0,30.6994,30.7067,30.685,30.7067,10400.0
2014-09-22 13:15:00,42.53,42.54,42.52,42.53,4100.0,30.7067,30.7139,30.6994,30.7067,4100.0
2014-09-22 13:20:00,42.52,42.54,42.52,42.52,9400.0,30.6994,30.7139,30.6994,30.6994,9400.0
2014-09-22 13:25:00,42.53,42.59,42.53,42.58,10300.0,30.7067,30.75,30.7067,30.7428,10300.0
2014-09-22 13:30:00,42.58,42.6,42.56,42.58,16600.0,30.7428,30.7572,30.7283,30.7428,16600.0
2014-09-22 13:35:00,42.59,42.6,42.57,42.58,6600.0,30.75,30.7572,30.7355,30.7428,6600.0
2014-09-22 13:40:00,42.59,42.59,42.56,42.56,6300.0,30.75,30.75,30.7283,30.7283,6300.0
2014-09-22 13:45:00,42.56,42.59,42.56,42.59,15800.0,30.7283,30.75,30.7283,30.75,15800.0
2014-09-22 13:50:00,42.59,42.59,42.56,42.58,7600.0,30.75,30.75,30.7283,30.7428,7600.0
2014-09-22 13:55:00,42.57,42.58,42.54,42.55,9400.0,30.7355,30.7428,30.7139,30.7211,9400.0
2014-09-22 14:00:00,42.54,42.57,42.54,42.57,7600.0,30.7139,30.7355,30.7139,30.7355,7600.0
2014-09-22 14:05:00,42.57,42.57,42.54,42.55,17000.0,30.7355,30.7355,30.7139,30.7211,17000.0
2014-09-22 14:10:00,42.55,42.56,42.54,42.55,12900.0,30.7211,30.7283,30.7139,30.7211,12900.0
2014-09-22 14:15:00,42.55,42.55,42.52,42.52,6000.0,30.7211,30.7211,30.6994,30.6994,6000.0
2014-09-22 14:20:00,42.53,42.55,42.53,42.53,20300.0,30.7067,30.7211,30.7067,30.7067,20300.0
2014-09-22 14:25:00,42.53,42.55,42.5,42.5,12900.0,30.7067,30.7211,30.685,30.685,12900.0
2014-09-22 14:30:00,42.5,42.52,42.5,42.52,9000.0,30.685,30.6994,30.685,30.6994,9000.0
2014-09-22 14:35:00,42.52,42.54,42.51,42.52,11300.0,30.6994,30.7139,30.6922,30.6994,11300.0
2014-09-22 14:40:00,42.53,42.59,42.52,42.59,38400.0,30.7067,30.75,30.6994,30.75,38400.0
2014-09-22 14:45:00,42.59,42.62,42.59,42.61,16300.0,30.75,30.7716,30.75,30.7644,16300.0
2014-09-22 14:50:00,42.61,42.62,42.58,42.58,11500.0,30.7644,30.7716,30.7428,30.7428,11500.0
2014-09-22 14:55:00,42.58,42.61,42.58,42.58,22500.0,30.7428,30.7644,30.7428,30.7428,22500.0
2014-09-22 15:00:00,42.58,42.61,42.58,42.59,22700.0,30.7428,30.7644,30.7428,30.75,22700.0
2014-09-22 15:05:00,42.58,42.59,42.57,42.58,13300.0,30.7428,30.75,30.7355,30.7428,13300.0
2014-09-22 15:10:00,42.58,42.58,42.54,42.54,17400.0,30.7428,30.7428,30.7139,30.7139,17400.0
2014-09-22 15:15:00,42.54,42.55,42.5,42.52,29600.0,30.7139,30.7211,30.685,30.6994,29600.0
2014-09-22 15:20:00,42.52,42.53,42.52,42.52,14900.0,30.6994,30.7067,30.6994,30.6994,14900.0
2014-09-22 15:25:00,42.52,42.56,42.52,42.56,25100.0,30.6994,30.7283,30.6994,30.7283,25100.0
2014-09-22 15:30:00,42.56,42.56,42.52,42.53,49400.0,30.7283,30.7283,30.6994,30.7067,49400.0
2014-09-22 15:35:00,42.54,42.54,42.5,42.51,68000.0,30.7139,30.7139,30.685,30.6922,68000.0
2014-09-22 15:40:00,42.51,42.52,42.5,42.52,57700.0,30.6922,30.6994,30.685,30.6994,57700.0
2014-09-22 15:45:00,42.52,42.52,42.51,42.51,38000.0,30.6994,30.6994,30.6922,30.6922,38000.0
2014-09-22 15:50:00,42.51,42.52,42.48,42.5,140800.0,30.6922,30.6994,30.6706,30.685,140800.0
2014-09-22 15:55:00,42.5,42.5,42.47,42.49,181700.0,30.685,30.685,30.6633,30.6778,181700.0
2014-09-23 09:30:00,42.44,42.46,42.35,42.37,41200.0,30.6417,30.6561,30.5767,30.5911,41200.0
2014-09-23 09:35:00,42.38,42.39,42.34,42.39,39900.0,30.5984,30.6056,30.5695,30.6056,39900.0
2014-09-23 09:40:00,42.4,42.45,42.32,42.38,61000.0,30.6128,30.6489,30.555,30.5984,61000.0
2014-09-23 09:45:00,42.38,42.4,42.33,42.34,34300.0,30.5984,30.6128,30.5623,30.5695,34300.0
2014-09-23 09:50:00,42.34,42.41,42.32,42.4,37800.0,30.5695,30.62,30.555,30.6128,37800.0
2014-09-23 09:55:00,42.39,42.45,42.37,42.43,39600.0,30.6056,30.6489,30.5911,30.6345,39600.0
2014-09-23 10:00:00,42.44,42.54,42.44,42.54,42500.0,30.6417,30.7139,30.6417,30.7139,42500.0
2014-09-23 10:05:00,42.54,42.54,42.5,42.52,17200.0,30.7139,30.7139,30.685,30.6994,17200.0
2014-09-23 10:10:00,42.52,42.52,42.46,42.47,28100.0,30.6994,30.6994,30.6561,30.6633,28100.0
2014-09-23 10:15:00,42.47,42.51,42.45,42.5,28500.0,30.6633,30.6922,30.6489,30.685,28500.0
2014-09-23 10:20:00,42.51,42.54,42.51,42.54,10800.0,30.6922,30.7139,30.6922,30.7139,10800.0
2014-09-23 10:25:00,42.53,42.54,42.49,42.5,26900.0,30.7067,30.7139,30.6778,30.685,26900.0
2014-09-23 10:30:00,42.5,42.52,42.47,42.48,21300.0,30.685,30.6994,30.6633,30.6706,21300.0
2014-09-23 10:35:00,42.48,42.51,42.48,42.48,33000.0,30.6706,30.6922,30.6706,30.6706,33000.0
2014-09-23 10:40:00,42.47,42.54,42.45,42.54,33300.0,30.6633,30.7139,30.6489,30.7139,33300.0
2014-09-23 10:45:00,42.53,42.53,42.47,42.47,47500.0,30.7067,30.7067,30.6633,30.6633,47500.0
2014-09-23 10:50:00,42.47,42.49,42.46,42.49,14200.0,30.6633,30.6778,30.6561,30.6778,14200.0
2014-09-23 10:55:00,42.48,42.48,42.42,42.42,20100.0,30.6706,30.6706,30.6272,30.6272,20100.0
2014-09-23 11:00:00,42.41,42.41,42.39,42.39,17100.0,30.62,30.62,30.6056,30.6056,17100.0
2014-09-23 11:05:00,42.39,42.39,42.32,42.33,17400.0,30.6056,30.6056,30.555,30.5623,17400.0
2014-09-23 11:10:00,42.32,42.33,42.31,42.31,17000.0,30.555,30.5623,30.5478,30.5478,17000.0
2014-09-23 11:15:00,42.31,42.34,42.31,42.31,10600.0,30.5478,30.5695,30.5478,30.5478,10600.0
2014-09-23 11:20:00,42.31,42.36,42.31,42.34,16600.0,30.5478,30.5839,30.5478,30.5695,16600.0
2014-09-23 11:25:00,42.33,42.34,42.3,42.3,9900.0,30.5623,30.5695,30.5406,30.5406,9900.0
2014-09-23 11:30:00,42.31,42.36,42.3,42.35,39400.0,30.5478,30.5839,30.5406,30.5767,39400.0
2014-09-23 11:35:00,42.35,42.41,42.34,42.41,50700.0,30.5767,30.62,30.5695,30.62,50700.0
2014-09-23 11:40:00,42.41,42.43,42.39,42.4,16800.0,30.62,30.6345,30.6056,30.6128,16800.0
2014-09-23 11:45:00,42.4,42.4,42.39,42.39,10300.0,30.6128,30.6128,30.6056,30.6056,10300.0
2014-09-23 11:50:00,42.4,42.4,42.37,42.37,17900.0,30.6128,30.6128,30.5911,30.5911,17900.0
2014-09-23 11:55:00,42.37,42.4,42.37,42.38,22700.0,30.5911,30.6128,30.5911,30.5984,22700.0
2014-09-23 12:00:00,42.38,42.38,42.34,42.35,22300.0,30.5984,30.5984,30.5695,30.5767,22300.0
2014-09-23 12:05:00,42.35,42.36,42.34,42.34,12700.0,30.5767,30.5839,30.5695,30.5695,12700.0
2014-09-23 12:10:00,42.33,42.34,42.3,42.3,12000.0,30.5623,30.5695,30.5406,30.5406,12000.0
2014-09-23 12:15:00,42.3,42.32,42.29,42.29,15600.0,30.5406,30.555,30.5334,30.5334,15600.0
2014-09-23 12:20:00,42.3,42.3,42.28,42.29,21400.0,30.5406,30.5406,30.5262,30.5334,21400.0
2014-09-23 12:25:00,42.29,42.31,42.29,42.3,12500.0,30.5334,30.5478,30.5334,30.5406,12500.0
2014-09-23 12:30:00,42.31,42.31,42.3,42.31,6800.0,30.5478,30.5478,30.5406,30.5478,6800.0
2014-09-23 12:35:00,42.3,42.32,42.29,42.31,39400.0,30.5406,30.555,30.5334,30.5478,39400.0
2014-09-23 12:40:00,42.32,42.34,42.31,42.34,33900.0,30.555,30.5695,30.5478,30.5695,33900.0
2014-09-23 12:45:00,42.34,42.35,42.33,42.33,13200.0,30.5695,30.5767,30.5623,30.5623,13200.0
2014-09-23 12:50:00,42.33,42.35,42.33,42.34,26400.0,30.5623,30.5767,30.5623,30.5695,26400.0
2014-09-23 12:55:00,42.34,42.37,42.34,42.37,29000.0,30.5695,30.5911,30.5695,30.5911,29000.0
2014-09-23 13:00:00,42.36,42.36,42.32,42.32,12400.0,30.5839,30.5839,30.555,30.555,12400.0
2014-09-23 13:05:00,42.32,42.32,42.28,42.29,17300.0,30.555,30.555,30.5262,30.5334,17300.0
2014-09-23 13:10:00,42.29,42.3,42.26,42.27,21800.0,30.5334,30.5406,30.5117,30.5189,21800.0
2014-09-23 13:15:00,42.27,42.27,42.24,42.24,13100.0,30.5189,30.5189,30.4973,30.4973,13100.0
2014-09-23 13:20:00,42.25,42.27,42.24,42.26,19300.0,30.5045,30.5189,30.4973,30.5117,19300.0
2014-09-23 13:25:00,42.27,42.29,42.26,42.29,21400.0,30.5189,30.5334,30.5117,30.5334,21400.0
2014-09-23 13:30:00,42.29,42.32,42.28,42.32,21500.0,30.5334,30.555,30.5262,30.555,21500.0
2014-09-23 13:35:00,42.32,42.38,42.31,42.38,53100.0,30.555,30.5984,30.5478,30.5984,53100.0
2014-09-23 13:40:00,42.38,42.39,42.35,42.35,16000.0,30.5984,30.6056,30.5767,30.5767,16000.0
2014-09-23 13:45:00,42.34,42.36,42.34,42.35,17700.0,30.5695,30.5839,30.5695,30.5767,17700.0
2014-09-23 13:50:00,42.35,42.38,42.34,42.36,27000.0,30.5767,30.5984,30.5695,30.5839,27000.0
2014-09-23 13:55:00,42.35,42.35,42.32,42.33,38100.0,30.5767,30.5767,30.555,30.5623,38100.0
2014-09-23 14:00:00,42.34,42.36,42.32,42.34,12600.0,30.5695,30.5839,30.555,30.5695,12600.0
2014-09-23 14:05:00,42.35,42.35,42.3,42.31,12700.0,30.5767,30.5767,30.5406,30.5478,12700.0
2014-09-23 14:10:00,42.31,42.34,42.31,42.31,20800.0,30.5478,30.5695,30.5478,30.5478,20800.0
2014-09-23 14:15:00,42.3,42.33,42.29,42.33,25200.0,30.5406,30.5623,30.5334,30.5623,25200.0
2014-09-23 14:20:00,42.33,42.33,42.24,42.25,15300.0,30.5623,30.5623,30.4973,30.5045,15300.0
2014-09-23 14:25:00,42.25,42.31,42.25,42.31,15000.0,30.5045,30.5478,30.5045,30.5478,15000.0
2014-09-23 14:30:00,42.31,42.33,42.29,42.29,32800.0,30.5478,30.5623,30.5334,30.5334,32800.0
2014-09-23 14:35:00,42.29,42.3,42.25,42.27,28800.0,30.5334,30.5406,30.5045,30.5189,28800.0
2014-09-23 14:40:00,42.27,42.3,42.27,42.3,17600.0,30.5189,30.5406,30.5189,30.5406,17600.0
2014-09-23 14:45:00,42.3,42.32,42.29,42.31,38300.0,30.5406,30.555,30.5334,30.5478,38300.0
2014-09-23 14:50:00,42.31,42.34,42.3,42.32,42500.0,30.5478,30.5695,30.5406,30.555,42500.0
2014-09-23 14:55:00,42.32,42.37,42.31,42.36,48300.0,30.555,30.5911,30.5478,30.5839,48300.0
2014-09-23 15:00:00,42.36,42.43,42.36,42.41,95900.0,30.5839,30.6345,30.5839,30.62,95900.0
2014-09-23 15:05:00,42.41,42.42,42.39,42.4,53600.0,30.62,30.6272,30.6056,30.6128,53600.0
2014-09-23 15:10:00,42.4,42.43,42.4,42.42,37000.0,30.6128,30.6345,30.6128,30.6272,37000.0
2014-09-23 15:15:00,42.42,42.42,42.39,42.39,56000.0,30.6272,30.6272,30.6056,30.6056,56000.0
2014-09-23 15:20:00,42.4,42.43,42.39,42.42,54900.0,30.6128,30.6345,30.6056,30.6272,54900.0
2014-09-23 15:25:00,42.43,42.59,42.42,42.55,205500.0,30.6345,30.75,30.6272,30.7211,205500.0
2014-09-23 15:30:00,42.55,42.55,42.44,42.5,136300.0,30.7211,30.7211,30.6417,30.685,136300.0
2014-09-23 15:35:00,42.5,42.56,42.5,42.54,110000.0,30.685,30.7283,30.685,30.7139,110000.0
2014-09-23 15:40:00,42.54,42.55,42.49,42.54,74700.0,30.7139,30.7211,30.6778,30.7139,74700.0
2014-09-23 15:45:00,42.54,42.57,42.52,42.52,77200.0,30.7139,30.7355,30.6994,30.6994,77200.0
2014-09-23 15:50:00,42.52,42.52,42.42,42.43,145900.0,30.6994,30.6994,30.6272,30.6345,145900.0
2014-09-23 15:55:00,42.42,42.46,42.4,42.41,152500.0,30.6272,30.6561,30.6128,30.62,152500.0
2014-09-24 09:30:00,42.39,42.62,42.0,42.35,103700.0,30.6056,30.7716,30.324,30.5767,103700.0
2014-09-24 09:35:00,42.37,42.8,42.32,42.59,94900.0,30.5911,30.9016,30.555,30.75,94900.0
2014-09-24 09:40:00,42.59,42.63,42.51,42.55,40800.0,30.75,30.7789,30.6922,30.7211,40800.0
2014-09-24 09:45:00,42.54,42.77,42.53,42.67,43800.0,30.7139,30.8799,30.7067,30.8077,43800.0
2014-09-24 09:50:00,42.66,42.87,42.64,42.87,41000.0,30.8005,30.9521,30.7861,30.9521,41000.0
2014-09-24 09:55:00,42.85,42.99,42.79,42.95,90300.0,30.9377,31.0388,30.8944,31.0099,90300.0
2014-09-24 10:00:00,42.94,42.99,42.9,42.99,74700.0,31.0027,31.0388,30.9738,31.0388,74700.0
2014-09-24 10:05:00,42.99,43.11,42.94,43.04,94600.0,31.0388,31.1254,31.0027,31.0749,94600.0
2014-09-24 10:10:00,43.05,43.22,43.03,43.2,125500.0,31.0821,31.2048,31.0677,31.1904,125500.0
2014-09-24 10:15:00,43.18,43.36,43.15,43.36,82600.0,31.176,31.3059,31.1543,31.3059,82600.0
2014-09-24 10:20:00,43.36,43.39,43.24,43.3,73700.0,31.3059,31.3276,31.2193,31.2626,73700.0
2014-09-24 10:25:00,43.29,43.29,43.24,43.26,98900.0,31.2554,31.2554,31.2193,31.2337,98900.0
2014-09-24 10:30:00,43.26,43.31,43.16,43.16,98600.0,31.2337,31.2698,31.1615,31.1615,98600.0
2014-09-24 10:35:00,43.16,43.16,43.09,43.13,36100.0,31.1615,31.1615,31.111,31.1399,36100.0
2014-09-24 10:40:00,43.12,43.2,43.1,43.1,17400.0,31.1326,31.1904,31.1182,31.1182,17400.0
2014-09-24 10:45:00,43.11,43.17,43.09,43.1,77600.0,31.1254,31.1687,31.111,31.1182,77600.0
2014-09-24 10:50:00,43.11,43.26,43.1,43.19,32700.0,31.1254,31.2337,31.1182,31.1832,32700.0
2014-09-24 10:55:00,43.2,43.29,43.2,43.29,63500.0,31.1904,31.2554,31.1904,31.2554,63500.0
2014-09-24 11:00:00,43.29,43.47,43.28,43.44,66100.0,31.2554,31.3853,31.2482,31.3637,66100.0
2014-09-24 11:05:00,43.44,43.45,43.34,43.41,53800.0,31.3637,31.3709,31.2915,31.342,53800.0
2014-09-24 11:10:00,43.41,43.6,43.37,43.6,94300.0,31.342,31.4792,31.3131,31.4792,94300.0
2014-09-24 11:15:00,43.61,43.82,43.57,43.8,108900.0,31.4864,31.638,31.4575,31.6236,108900.0
2014-09-24 11:20:00,43.79,44.05,43.79,43.92,205800.0,31.6164,31.8041,31.6164,31.7102,205800.0
2014-09-24 11:25:00,43.92,43.92,43.8,43.87,90200.0,31.7102,31.7102,31.6236,31.6741,90200.0
2014-09-24 11:30:00,43.86,44.08,43.79,44.08,126100.0,31.6669,31.8258,31.6164,31.8258,126100.0
2014-09-24 11:35:00,44.07,44.19,44.07,44.11,153100.0,31.8185,31.9052,31.8185,31.8474,153100.0
2014-09-24 11:40:00,44.1,44.1,43.87,43.93,96300.0,31.8402,31.8402,31.6741,31.7175,96300.0
2014-09-24 11:45:00,43.92,43.93,43.81,43.84,63800.0,31.7102,31.7175,31.6308,31.6525,63800.0
2014-09-24 11:50:00,43.84,43.88,43.7,43.72,59000.0,31.6525,31.6814,31.5514,31.5658,59000.0
2014-09-24 11:55:00,43.71,43.8,43.66,43.79,65100.0,31.5586,31.6236,31.5225,31.6164,65100.0
2014-09-24 12:00:00,43.78,43.78,43.73,43.75,93900.0,31.6092,31.6092,31.5731,31.5875,93900.0
2014-09-24 12:05:00,43.75,43.76,43.63,43.63,43600.0,31.5875,31.5947,31.5009,31.5009,43600.0
2014-09-24 12:10:00,43.64,43.65,43.54,43.56,48200.0,31.5081,31.5153,31.4359,31.4503,48200.0
2014-09-24 12:15:00,43.56,43.56,43.47,43.5,29000.0,31.4503,31.4503,31.3853,31.407,29000.0
2014-09-24 12:20:00,43.48,43.54,43.43,43.51,78600.0,31.3926,31.4359,31.3565,31.4142,78600.0
2014-09-24 12:25:00,43.51,43.53,43.47,43.48,16500.0,31.4142,31.4287,31.3853,31.3926,16500.0
2014-09-24 12:30:00,43.48,43.49,43.35,43.37,33300.0,31.3926,31.3998,31.2987,31.3131,33300.0
2014-09-24 12:35:00,43.38,43.43,43.31,43.43,64900.0,31.3204,31.3565,31.2698,31.3565,64900.0
2014-09-24 12:40:00,43.43,43.5,43.37,43.48,62700.0,31.3565,31.407,31.3131,31.3926,62700.0
2014-09-24 12:45:00,43.49,43.59,43.46,43.52,52300.0,31.3998,31.472,31.3781,31.4214,52300.0
2014-09-24 12:50:00,43.51,43.66,43.51,43.6,52600.0,31.4142,31.5225,31.4142,31.4792,52600.0
2014-09-24 12:55:00,43.6,43.6,43.5,43.56,23300.0,31.4792,31.4792,31.407,31.4503,23300.0
2014-09-24 13:00:00,43.55,43.57,43.48,43.56,17900.0,31.4431,31.4575,31.3926,31.4503,17900.0
2014-09-24 13:05:00,43.56,43.64,43.49,43.58,20700.0,31.4503,31.5081,31.3998,31.4648,20700.0
2014-09-24 13:10:00,43.58,43.61,43.58,43.61,12900.0,31.4648,31.4864,31.4648,31.4864,12900.0
2014-09-24 13:15:00,43.61,43.62,43.57,43.58,17500.0,31.4864,31.4936,31.4575,31.4648,17500.0
2014-09-24 13:20:00,43.57,43.61,43.52,43.61,33600.0,31.4575,31.4864,31.4214,31.4864,33600.0
2014-09-24 13:25:00,43.61,43.63,43.55,43.56,20800.0,31.4864,31.5009,31.4431,31.4503,20800.0
2014-09-24 13:30:00,43.56,43.61,43.56,43.58,17700.0,31.4503,31.4864,31.4503,31.4648,17700.0
2014-09-24 13:35:00,43.58,43.74,43.58,43.67,55300.0,31.4648,31.5803,31.4648,31.5297,55300.0
2014-09-24 13:40:00,43.66,43.7,43.66,43.7,20000.0,31.5225,31.5514,31.5225,31.5514,20000.0
2014-09-24 13:45:00,43.71,43.71,43.62,43.64,22100.0,31.5586,31.5586,31.4936,31.5081,22100.0
2014-09-24 13:50:00,43.64,43.65,43.56,43.56,21300.0,31.5081,31.5153,31.4503,31.4503,21300.0
2014-09-24 13:55:00,43.57,43.61,43.53,43.6,29700.0,31.4575,31.4864,31.4287,31.4792,29700.0
2014-09-24 14:00:00,43.59,43.61,43.56,43.56,17500.0,31.472,31.4864,31.4503,31.4503,17500.0
2014-09-24 14:05:00,43.56,43.6,43.52,43.52,15100.0,31.4503,31.4792,31.4214,31.4214,15100.0
2014-09-24 14:10:00,43.52,43.55,43.48,43.52,38300.0,31.4214,31.4431,31.3926,31.4214,38300.0
2014-09-24 14:15:00,43.53,43.64,43.51,43.64,19300.0,31.4287,31.5081,31.4142,31.5081,19300.0
2014-09-24 14:20:00,43.62,43.62,43.54,43.54,15800.0,31.4936,31.4936,31.4359,31.4359,15800.0
2014-09-24 14:25:00,43.55,43.82,43.55,43.82,62400.0,31.4431,31.638,31.4431,31.638,62400.0
2014-09-24 14:30:00,43.84,43.89,43.71,43.79,74000.0,31.6525,31.6886,31.5586,31.6164,74000.0
2014-09-24 14:35:00,43.77,43.82,43.74,43.76,50200.0,31.6019,31.638,31.5803,31.5947,50200.0
2014-09-24 14:40:00,43.76,43.89,43.73,43.88,65100.0,31.5947,31.6886,31.5731,31.6814,65100.0
2014-09-24 14:45:00,43.88,43.9,43.76,43.87,42500.0,31.6814,31.6958,31.5947,31.6741,42500.0
2014-09-24 14:50:00,43.86,43.88,43.8,43.85,27600.0,31.6669,31.6814,31.6236,31.6597,27600.0
2014-09-24 14:55:00,43.85,43.9,43.81,43.84,96000.0,31.6597,31.6958,31.6308,31.6525,96000.0
2014-09-24 15:00:00,43.85,43.86,43.73,43.75,54800.0,31.6597,31.6669,31.5731,31.5875,54800.0
2014-09-24 15:05:00,43.76,43.9,43.76,43.84,38600.0,31.5947,31.6958,31.5947,31.6525,38600.0
2014-09-24 15:10:00,43.85,43.88,43.79,43.86,47600.0,31.6597,31.6814,31.6164,31.6669,47600.0
2014-09-24 15:15:00,43.86,43.88,43.82,43.84,41600.0,31.6669,31.6814,31.638,31.6525,41600.0
2014-09-24 15:20:00,43.84,43.89,43.77,43.83,86500.0,31.6525,31.6886,31.6019,31.6453,86500.0
2014-09-24 15:25:00,43.83,43.89,43.83,43.84,30200.0,31.6453,31.6886,31.6453,31.6525,30200.0
2014-09-24 15:30:00,43.84,44.06,43.83,44.04,78200.0,31.6525,31.8113,31.6453,31.7969,78200.0
2014-09-24 15:35:00,44.05,44.14,44.03,44.04,99700.0,31.8041,31.8691,31.7897,31.7969,99700.0
2014-09-24 15:40:00,44.04,44.1,43.95,43.96,98400.0,31.7969,31.8402,31.7319,31.7391,98400.0
2014-09-24 15:45:00,43.95,44.01,43.92,43.93,101000.0,31.7319,31.7752,31.7102,31.7175,101000.0
2014-09-24 15:50:00,43.93,44.0,43.89,43.94,140300.0,31.7175,31.768,31.6886,31.7247,140300.0
2014-09-24 15:55:00,43.94,43.95,43.84,43.88,182600.0,31.7247,31.7319,31.6525,31.6814,182600.0
2014-09-25 09:30:00,43.86,43.96,43.77,43.94,56700.0,31.6669,31.7391,31.6019,31.7247,56700.0
2014-09-25 09:35:00,43.97,44.11,43.92,43.99,52100.0,31.7463,31.8474,31.7102,31.7608,52100.0
2014-09-25 09:40:00,44.0,44.06,43.98,44.01,28700.0,31.768,31.8113,31.7536,31.7752,28700.0
2014-09-25 09:45:00,43.98,44.1,43.88,43.91,41000.0,31.7536,31.8402,31.6814,31.703,41000.0
2014-09-25 09:50:00,43.91,43.92,43.79,43.85,26500.0,31.703,31.7102,31.6164,31.6597,26500.0
2014-09-25 09:55:00,43.86,43.87,43.73,43.79,53600.0,31.6669,31.6741,31.5731,31.6164,53600.0
2014-09-25 10:00:00,43.78,43.86,43.73,43.76,40600.0,31.6092,31.6669,31.5731,31.5947,40600.0
2014-09-25 10:05:00,43.77,43.89,43.77,43.88,22500.0,31.6019,31.6886,31.6019,31.6814,22500.0
2014-09-25 10:10:00,43.87,43.87,43.71,43.75,42900.0,31.6741,31.6741,31.5586,31.5875,42900.0
2014-09-25 10:15:00,43.75,43.76,43.66,43.75,31500.0,31.5875,31.5947,31.5225,31.5875,31500.0
2014-09-25 10:20:00,43.75,43.76,43.68,43.7,39300.0,31.5875,31.5947,31.537,31.5514,39300.0
2014-09-25 10:25:00,43.71,43.72,43.61,43.63,46600.0,31.5586,31.5658,31.4864,31.5009,46600.0
2014-09-25 10:30:00,43.63,43.64,43.55,43.63,50000.0,31.5009,31.5081,31.4431,31.5009,50000.0
2014-09-25 10:35:00,43.63,43.66,43.6,43.63,20800.0,31.5009,31.5225,31.4792,31.5009,20800.0
2014-09-25 10:40:00,43.62,43.63,43.54,43.56,22100.0,31.4936,31.5009,31.4359,31.4503,22100.0
2014-09-25 10:45:00,43.54,43.57,43.46,43.54,39000.0,31.4359,31.4575,31.3781,31.4359,39000.0
2014-09-25 10:50:00,43.54,43.62,43.54,43.58,23200.0,31.4359,31.4936,31.4359,31.4648,23200.0
2014-09-25 10:55:00,43.59,43.64,43.57,43.63,10000.0,31.472,31.5081,31.4575,31.5009,10000.0
2014-09-25 11:00:00,43.63,43.64,43.55,43.56,25000.0,31.5009,31.5081,31.4431,31.4503,25000.0
2014-09-25 11:05:00,43.56,43.58,43.51,43.57,22700.0,31.4503,31.4648,31.4142,31.4575,22700.0
2014-09-25 11:10:00,43.56,43.56,43.5,43.51,14800.0,31.4503,31.4503,31.407,31.4142,14800.0
2014-09-25 11:15:00,43.51,43.51,43.45,43.45,19800.0,31.4142,31.4142,31.3709,31.3709,19800.0
2014-09-25 11:20:00,43.45,43.48,43.44,43.46,20900.0,31.3709,31.3926,31.3637,31.3781,20900.0
2014-09-25 11:25:00,43.46,43.51,43.44,43.51,43600.0,31.3781,31.4142,31.3637,31.4142,43600.0
2014-09-25 11:30:00,43.51,43.51,43.42,43.48,47600.0,31.4142,31.4142,31.3492,31.3926,47600.0
2014-09-25 11:35:00,43.48,43.57,43.48,43.52,44900.0,31.3926,31.4575,31.3926,31.4214,44900.0
2014-09-25 11:40:00,43.52,43.55,43.52,43.54,25400.0,31.4214,31.4431,31.4214,31.4359,25400.0
2014-09-25 11:45:00,43.55,43.59,43.53,43.53,27100.0,31.4431,31.472,31.4287,31.4287,27100.0
2014-09-25 11:50:00,43.53,43.53,43.49,43.5,40300.0,31.4287,31.4287,31.3998,31.407,40300.0
2014-09-25 11:55:00,43.5,43.52,43.49,43.5,24200.0,31.407,31.4214,31.3998,31.407,24200.0
2014-09-25 12:00:00,43.5,43.56,43.5,43.53,19200.0,31.407,31.4503,31.407,31.4287,19200.0
2014-09-25 12:05:00,43.52,43.59,43.5,43.57,28900.0,31.4214,31.472,31.407,31.4575,28900.0
2014-09-25 12:10:00,43.57,43.59,43.56,43.59,12900.0,31.4575,31.472,31.4503,31.472,12900.0
2014-09-25 12:15:00,43.59,43.61,43.58,43.6,30900.0,31.472,31.4864,31.4648,31.4792,30900.0
2014-09-25 12:20:00,43.6,43.61,43.56,43.61,17800.0,31.4792,31.4864,31.4503,31.4864,17800.0
2014-09-25 12:25:00,43.6,43.61,43.54,43.55,33500.0,31.4792,31.4864,31.4359,31.4431,33500.0
2014-09-25 12:30:00,43.55,43.58,43.53,43.57,13200.0,31.4431,31.4648,31.4287,31.4575,13200.0
2014-09-25 12:35:00,43.57,43.61,43.56,43.6,13600.0,31.4575,31.4864,31.4503,31.4792,13600.0
2014-09-25 12:40:00,43.6,43.62,43.6,43.61,15800.0,31.4792,31.4936,31.4792,31.4864,15800.0
2014-09-25 12:45:00,43.6,43.61,43.57,43.57,17800.0,31.4792,31.4864,31.4575,31.4575,17800.0
2014-09-25 12:50:00,43.58,43.62,43.57,43.61,12400.0,31.4648,31.4936,31.4575,31.4864,12400.0
2014-09-25 12:55:00,43.61,43.64,43.61,43.62,11600.0,31.4864,31.5081,31.4864,31.4936,11600.0
2014-09-25 13:00:00,43.61,43.61,43.55,43.56,36900.0,31.4864,31.4864,31.4431,31.4503,36900.0
2014-09-25 13:05:00,43.56,43.62,43.56,43.61,19900.0,31.4503,31.4936,31.4503,31.4864,19900.0
2014-09-25 13:10:00,43.61,43.63,43.61,43.62,15900.0,31.4864,31.5009,31.4864,31.4936,15900.0
2014-09-25 13:15:00,43.62,43.64,43.62,43.62,10700.0,31.4936,31.5081,31.4936,31.4936,10700.0
2014-09-25 13:20:00,43.63,43.64,43.57,43.58,17900.0,31.5009,31.5081,31.4575,31.4648,17900.0
2014-09-25 13:25:00,43.58,43.6,43.55,43.59,15200.0,31.4648,31.4792,31.4431,31.472,15200.0
2014-09-25 13:30:00,43.59,43.61,43.58,43.61,21200.0,31.472,31.4864,31.4648,31.4864,21200.0
2014-09-25 13:35:00,43.61,43.65,43.61,43.63,21900.0,31.4864,31.5153,31.4864,31.5009,21900.0
2014-09-25 13:40:00,43.62,43.63,43.58,43.61,25400.0,31.4936,31.5009,31.4648,31.4864,25400.0
2014-09-25 13:45:00,43.6,43.63,43.59,43.62,19200.0,31.4792,31.5009,31.472,31.4936,19200.0
2014-09-25 13:50:00,43.63,43.64,43.56,43.57,20600.0,31.5009,31.5081,31.4503,31.4575,20600.0
2014-09-25 13:55:00,43.56,43.59,43.55,43.59,15900.0,31.4503,31.472,31.4431,31.472,15900.0
2014-09-25 14:00:00,43.59,43.61,43.57,43.61,29700.0,31.472,31.4864,31.4575,31.4864,29700.0
2014-09-25 14:05:00,43.61,43.65,43.61,43.64,18400.0,31.4864,31.5153,31.4864,31.5081,18400.0
2014-09-25 14:10:00,43.64,43.67,43.63,43.66,15000.0,31.5081,31.5297,31.5009,31.5225,15000.0
2014-09-25 14:15:00,43.66,43.67,43.65,43.66,16400.0,31.5225,31.5297,31.5153,31.5225,16400.0
2014-09-25 14:20:00,43.66,43.7,43.65,43.69,27300.0,31.5225,31.5514,31.5153,31.5442,27300.0
2014-09-25 14:25:00,43.7,43.73,43.7,43.73,13600.0,31.5514,31.5731,31.5514,31.5731,13600.0
2014-09-25 14:30:00,43.73,43.77,43.72,43.76,43300.0,31.5731,31.6019,31.5658,31.5947,43300.0
2014-09-25 14:35:00,43.76,43.81,43.76,43.81,17600.0,31.5947,31.6308,31.5947,31.6308,17600.0
2014-09-25 14:40:00,43.82,43.83,43.75,43.76,19300.0,31.638,31.6453,31.5875,31.5947,19300.0
2014-09-25 14:45:00,43.76,43.82,43.76,43.79,19500.0,31.5947,31.638,31.5947,31.6164,19500.0
2014-09-25 14:50:00,43.8,43.8,43.76,43.78,12600.0,31.6236,31.6236,31.5947,31.6092,12600.0
2014-09-25 14:55:00,43.79,43.79,43.76,43.78,15200.0,31.6164,31.6164,31.5947,31.6092,15200.0
2014-09-25 15:00:00,43.78,43.79,43.75,43.75,19700.0,31.6092,31.6164,31.5875,31.5875,19700.0
2014-09-25 15:05:00,43.76,43.78,43.73,43.78,22800.0,31.5947,31.6092,31.5731,31.6092,22800.0
2014-09-25 15:10:00,43.78,43.79,43.74,43.75,27400.0,31.6092,31.6164,31.5803,31.5875,27400.0
2014-09-25 15:15:00,43.76,43.8,43.76,43.79,39700.0,31.5947,31.6236,31.5947,31.6164,39700.0
2014-09-25 15:20:00,43.79,43.79,43.69,43.71,41600.0,31.6164,31.6164,31.5442,31.5586,41600.0
2014-09-25 15:25:00,43.7,43.7,43.64,43.67,28500.0,31.5514,31.5514,31.5081,31.5297,28500.0
2014-09-25 15:30:00,43.68,43.73,43.64,43.73,28400.0,31.537,31.5731,31.5081,31.5731,28400.0
2014-09-25 15:35:00,43.72,43.78,43.69,43.77,33200.0,31.5658,31.6092,31.5442,31.6019,33200.0
2014-09-25 15:40:00,43.77,43.8,43.73,43.77,32900.0,31.6019,31.6236,31.5731,31.6019,32900.0
2014-09-25 15:45:00,43.77,43.85,43.72,43.84,97800.0,31.6019,31.6597,31.5658,31.6525,97800.0
2014-09-25 15:50:00,43.83,43.83,43.75,43.8,204900.0,31.6453,31.6453,31.5875,31.6236,204900.0
2014-09-25 15:55:00,43.8,43.8,43.68,43.7,177300.0,31.6236,31.6236,31.537,31.5514,177300.0
2014-09-26 09:30:00,43.65,43.83,43.61,43.78,86600.0,31.5153,31.6453,31.4864,31.6092,86600.0
2014-09-26 09:35:00,43.79,43.86,43.76,43.83,46900.0,31.6164,31.6669,31.5947,31.6453,46900.0
2014-09-26 09:40:00,43.82,43.82,43.67,43.67,39200.0,31.638,31.638,31.5297,31.5297,39200.0
2014-09-26 09:45:00,43.67,43.68,43.63,43.68,28500.0,31.5297,31.537,31.5009,31.537,28500.0
2014-09-26 09:50:00,43.69,43.76,43.68,43.68,17400.0,31.5442,31.5947,31.537,31.537,17400.0
2014-09-26 09:55:00,43.67,43.72,43.62,43.72,29000.0,31.5297,31.5658,31.4936,31.5658,29000.0
2014-09-26 10:00:00,43.74,43.89,43.73,43.89,24600.0,31.5803,31.6886,31.5731,31.6886,24600.0
2014-09-26 10:05:00,43.89,43.89,43.78,43.8,12500.0,31.6886,31.6886,31.6092,31.6236,12500.0
2014-09-26 10:10:00,43.79,43.8,43.71,43.72,19100.0,31.6164,31.6236,31.5586,31.5658,19100.0
2014-09-26 10:15:00,43.73,43.8,43.66,43.8,37500.0,31.5731,31.6236,31.5225,31.6236,37500.0
2014-09-26 10:20:00,43.8,43.84,43.78,43.8,11900.0,31.6236,31.6525,31.6092,31.6236,11900.0
2014-09-26 10:25:00,43.8,43.89,43.79,43.86,41400.0,31.6236,31.6886,31.6164,31.6669,41400.0
2014-09-26 10:30:00,43.86,43.89,43.84,43.89,23300.0,31.6669,31.6886,31.6525,31.6886,23300.0
2014-09-26 10:35:00,43.88,43.88,43.83,43.84,20200.0,31.6814,31.6814,31.6453,31.6525,20200.0
2014-09-26 10:40:00,43.83,43.86,43.78,43.79,18000.0,31.6453,31.6669,31.6092,31.6164,18000.0
2014-09-26 10:45:00,43.79,43.81,43.7,43.81,34700.0,31.6164,31.6308,31.5514,31.6308,34700.0
2014-09-26 10:50:00,43.81,43.82,43.79,43.8,21300.0,31.6308,31.638,31.6164,31.6236,21300.0
2014-09-26 10:55:00,43.79,43.92,43.79,43.92,28100.0,31.6164,31.7102,31.6164,31.7102,28100.0
2014-09-26 11:00:00,43.93,43.96,43.91,43.94,24300.0,31.7175,31.7391,31.703,31.7247,24300.0
2014-09-26 11:05:00,43.95,43.96,43.86,43.89,23600.0,31.7319,31.7391,31.6669,31.6886,23600.0
2014-09-26 11:10:00,43.89,43.89,43.84,43.84,11000.0,31.6886,31.6886,31.6525,31.6525,11000.0
2014-09-26 11:15:00,43.83,43.88,43.81,43.81,14400.0,31.6453,31.6814,31.6308,31.6308,14400.0
2014-09-26 11:20:00,43.81,43.83,43.78,43.79,17700.0,31.6308,31.6453,31.6092,31.6164,17700.0
2014-09-26 11:25:00,43.8,43.86,43.79,43.83,26900.0,31.6236,31.6669,31.6164,31.6453,26900.0
2014-09-26 11:30:00,43.85,43.88,43.8,43.86,47800.0,31.6597,31.6814,31.6236,31.6669,47800.0
2014-09-26 11:35:00,43.85,43.87,43.82,43.87,31700.0,31.6597,31.6741,31.638,31.6741,31700.0
2014-09-26 11:40:00,43.86,43.86,43.79,43.8,11300.0,31.6669,31.6669,31.6164,31.6236,11300.0
2014-09-26 11:45:00,43.79,43.82,43.78,43.81,11900.0,31.6164,31.638,31.6092,31.6308,11900.0
2014-09-26 11:50:00,43.81,43.82,43.79,43.81,15800.0,31.6308,31.638,31.6164,31.6308,15800.0
2014-09-26 11:55:00,43.82,43.86,43.81,43.85,18300.0,31.638,31.6669,31.6308,31.6597,18300.0
2014-09-26 12:00:00,43.85,43.88,43.85,43.86,12200.0,31.6597,31.6814,31.6597,31.6669,12200.0
2014-09-26 12:05:00,43.87,43.87,43.85,43.86,8200.0,31.6741,31.6741,31.6597,31.6669,8200.0
2014-09-26 12:10:00,43.86,43.86,43.82,43.83,16200.0,31.6669,31.6669,31.638,31.6453,16200.0
2014-09-26 12:15:00,43.83,43.85,43.82,43.84,7000.0,31.6453,31.6597,31.638,31.6525,7000.0
2014-09-26 12:20:00,43.84,43.85,43.82,43.83,14700.0,31.6525,31.6597,31.638,31.6453,14700.0
2014-09-26 12:25:00,43.83,43.83,43.81,43.82,6200.0,31.6453,31.6453,31.6308,31.638,6200.0
2014-09-26 12:30:00,43.82,43.83,43.78,43.79,13100.0,31.638,31.6453,31.6092,31.6164,13100.0
2014-09-26 12:35:00,43.79,43.79,43.76,43.78,15300.0,31.6164,31.6164,31.5947,31.6092,15300.0
2014-09-26 12:40:00,43.78,43.8,43.77,43.78,11400.0,31.6092,31.6236,31.6019,31.6092,11400.0
2014-09-26 12:45:00,43.77,43.77,43.75,43.76,10000.0,31.6019,31.6019,31.5875,31.5947,10000.0
2014-09-26 12:50:00,43.75,43.75,43.71,43.72,10500.0,31.5875,31.5875,31.5586,31.5658,10500.0
2014-09-26 12:55:00,43.72,43.73,43.71,43.72,11900.0,31.5658,31.5731,31.5586,31.5658,11900.0
2014-09-26 13:00:00,43.72,43.77,43.72,43.75,15800.0,31.5658,31.6019,31.5658,31.5875,15800.0
2014-09-26 13:05:00,43.75,43.78,43.75,43.77,14400.0,31.5875,31.6092,31.5875,31.6019,14400.0
2014-09-26 13:10:00,43.77,43.8,43.77,43.79,26100.0,31.6019,31.6236,31.6019,31.6164,26100.0
2014-09-26 13:15:00,43.8,43.81,43.78,43.79,24900.0,31.6236,31.6308,31.6092,31.6164,24900.0
2014-09-26 13:20:00,43.79,43.8,43.75,43.75,13500.0,31.6164,31.6236,31.5875,31.5875,13500.0
2014-09-26 13:25:00,43.74,43.75,43.69,43.71,12600.0,31.5803,31.5875,31.5442,31.5586,12600.0
2014-09-26 13:30:00,43.7,43.73,43.69,43.73,11600.0,31.5514,31.5731,31.5442,31.5731,11600.0
2014-09-26 13:35:00,43.72,43.73,43.7,43.7,9000.0,31.5658,31.5731,31.5514,31.5514,9000.0
2014-09-26 13:40:00,43.7,43.7,43.68,43.69,11200.0,31.5514,31.5514,31.537,31.5442,11200.0
2014-09-26 13:45:00,43.69,43.69,43.68,43.69,5800.0,31.5442,31.5442,31.537,31.5442,5800.0
2014-09-26 13:50:00,43.69,43.74,43.68,43.73,15200.0,31.5442,31.5803,31.537,31.5731,15200.0
2014-09-26 13:55:00,43.73,43.74,43.69,43.72,20800.0,31.5731,31.5803,31.5442,31.5658,20800.0
2014-09-26 14:00:00,43.71,43.76,43.71,43.75,12500.0,31.5586,31.5947,31.5586,31.5875,12500.0
2014-09-26 14:05:00,43.76,43.8,43.75,43.8,17000.0,31.5947,31.6236,31.5875,31.6236,17000.0
2014-09-26 14:10:00,43.8,43.87,43.79,43.87,36500.0,31.6236,31.6741,31.6164,31.6741,36500.0
2014-09-26 14:15:00,43.87,43.99,43.87,43.99,21400.0,31.6741,31.7608,31.6741,31.7608,21400.0
2014-09-26 14:20:00,43.99,44.03,43.96,43.96,46900.0,31.7608,31.7897,31.7391,31.7391,46900.0
2014-09-26 14:25:00,43.96,43.99,43.92,43.94,16300.0,31.7391,31.7608,31.7102,31.7247,16300.0
2014-09-26 14:30:00,43.93,43.97,43.92,43.95,13300.0,31.7175,31.7463,31.7102,31.7319,13300.0
2014-09-26 14:35:00,43.94,44.04,43.94,44.04,22900.0,31.7247,31.7969,31.7247,31.7969,22900.0
2014-09-26 14:40:00,44.04,44.08,44.03,44.05,27600.0,31.7969,31.8258,31.7897,31.8041,27600.0
2014-09-26 14:45:00,44.05,44.15,44.04,44.14,26700.0,31.8041,31.8763,31.7969,31.8691,26700.0
2014-09-26 14:50:00,44.13,44.13,44.04,44.06,18500.0,31.8619,31.8619,31.7969,31.8113,18500.0
2014-09-26 14:55:00,44.05,44.09,44.05,44.07,15700.0,31.8041,31.833,31.8041,31.8185,15700.0
2014-09-26 15:00:00,44.07,44.07,43.99,44.02,20900.0,31.8185,31.8185,31.7608,31.7824,20900.0
2014-09-26 15:05:00,44.01,44.02,43.97,43.98,34400.0,31.7752,31.7824,31.7463,31.7536,34400.0
2014-09-26 15:10:00,43.99,44.01,43.98,44.0,13800.0,31.7608,31.7752,31.7536,31.768,13800.0
2014-09-26 15:15:00,44.0,44.01,43.96,43.97,28900.0,31.768,31.7752,31.7391,31.7463,28900.0
2014-09-26 15:20:00,43.97,44.04,43.97,44.0,27800.0,31.7463,31.7969,31.7463,31.768,27800.0
2014-09-26 15:25:00,44.0,44.0,43.96,43.99,17700.0,31.768,31.768,31.7391,31.7608,17700.0
2014-09-26 15:30:00,43.98,44.01,43.93,43.95,28400.0,31.7536,31.7752,31.7175,31.7319,28400.0
2014-09-26 15:35:00,43.95,43.95,43.91,43.91,27800.0,31.7319,31.7319,31.703,31.703,27800.0
2014-09-26 15:40:00,43.91,43.98,43.91,43.98,35600.0,31.703,31.7536,31.703,31.7536,35600.0
2014-09-26 15:45:00,43.98,44.0,43.96,43.97,59700.0,31.7536,31.768,31.7391,31.7463,59700.0
2014-09-26 15:50:00,43.98,44.02,43.96,44.01,81200.0,31.7536,31.7824,31.7391,31.7752,81200.0
2014-09-26 15:55:00,44.0,44.07,43.99,44.0,122100.0,31.768,31.8185,31.7608,31.768,122100.0
2014-09-29 09:30:00,43.79,43.92,43.62,43.75,43800.0,31.6164,31.7102,31.4936,31.5875,43800.0
2014-09-29 09:35:00,43.78,43.93,43.78,43.86,16400.0,31.6092,31.7175,31.6092,31.6669,16400.0
2014-09-29 09:40:00,43.85,43.92,43.82,43.89,43500.0,31.6597,31.7102,31.638,31.6886,43500.0
2014-09-29 09:45:00,43.91,43.92,43.82,43.84,10200.0,31.703,31.7102,31.638,31.6525,10200.0
2014-09-29 09:50:00,43.85,43.86,43.8,43.83,13000.0,31.6597,31.6669,31.6236,31.6453,13000.0
2014-09-29 09:55:00,43.85,43.93,43.83,43.92,18500.0,31.6597,31.7175,31.6453,31.7102,18500.0
2014-09-29 10:00:00,43.92,43.93,43.87,43.91,19900.0,31.7102,31.7175,31.6741,31.703,19900.0
2014-09-29 10:05:00,43.92,43.98,43.91,43.97,17900.0,31.7102,31.7536,31.703,31.7463,17900.0
2014-09-29 10:10:00,43.96,44.05,43.96,44.05,29500.0,31.7391,31.8041,31.7391,31.8041,29500.0
2014-09-29 10:15:00,44.05,44.11,44.04,44.1,42800.0,31.8041,31.8474,31.7969,31.8402,42800.0
2014-09-29 10:20:00,44.09,44.13,44.06,44.07,53900.0,31.833,31.8619,31.8113,31.8185,53900.0
2014-09-29 10:25:00,44.07,44.07,44.05,44.06,34100.0,31.8185,31.8185,31.8041,31.8113,34100.0
2014-09-29 10:30:00,44.05,44.15,44.05,44.15,20700.0,31.8041,31.8763,31.8041,31.8763,20700.0
2014-09-29 10:35:00,44.14,44.16,44.13,44.15,15600.0,31.8691,31.8835,31.8619,31.8763,15600.0
2014-09-29 10:40:00,44.16,44.23,44.14,44.23,44200.0,31.8835,31.9341,31.8691,31.9341,44200.0
2014-09-29 10:45:00,44.23,44.24,44.17,44.2,25000.0,31.9341,31.9413,31.8907,31.9124,25000.0
2014-09-29 10:50:00,44.19,44.25,44.18,44.23,63100.0,31.9052,31.9485,31.898,31.9341,63100.0
2014-09-29 10:55:00,44.24,44.24,44.18,44.2,21500.0,31.9413,31.9413,31.898,31.9124,21500.0
2014-09-29 11:00:00,44.2,44.21,44.17,44.18,12300.0,31.9124,31.9196,31.8907,31.898,12300.0
2014-09-29 11:05:00,44.18,44.28,44.18,44.27,24500.0,31.898,31.9702,31.898,31.9629,24500.0
2014-09-29 11:10:00,44.27,44.34,44.27,44.33,34600.0,31.9629,32.0135,31.9629,32.0063,34600.0
2014-09-29 11:15:00,44.34,44.37,44.33,44.35,27800.0,32.0135,32.0351,32.0063,32.0207,27800.0
2014-09-29 11:20:00,44.35,44.38,44.34,44.38,32600.0,32.0207,32.0424,32.0135,32.0424,32600.0
2014-09-29 11:25:00,44.37,44.38,44.34,44.37,35200.0,32.0351,32.0424,32.0135,32.0351,35200.0
2014-09-29 11:30:00,44.37,44.38,44.3,44.32,27300.0,32.0351,32.0424,31.9846,31.999,27300.0
2014-09-29 11:35:00,44.33,44.34,44.3,44.3,44400.0,32.0063,32.0135,31.9846,31.9846,44400.0
2014-09-29 11:40:00,44.29,44.31,44.26,44.27,19400.0,31.9774,31.9918,31.9557,31.9629,19400.0
2014-09-29 11:45:00,44.27,44.28,44.26,44.27,7400.0,31.9629,31.9702,31.9557,31.9629,7400.0
2014-09-29 11:50:00,44.27,44.3,44.27,44.3,14800.0,31.9629,31.9846,31.9629,31.9846,14800.0
2014-09-29 11:55:00,44.29,44.31,44.29,44.29,13500.0,31.9774,31.9918,31.9774,31.9774,13500.0
2014-09-29 12:00:00,44.29,44.3,44.22,44.23,23400.0,31.9774,31.9846,31.9268,31.9341,23400.0
2014-09-29 12:05:00,44.23,44.23,44.2,44.22,9100.0,31.9341,31.9341,31.9124,31.9268,9100.0
2014-09-29 12:10:00,44.21,44.21,44.16,44.16,9500.0,31.9196,31.9196,31.8835,31.8835,9500.0
2014-09-29 12:15:00,44.16,44.19,44.15,44.18,20900.0,31.8835,31.9052,31.8763,31.898,20900.0
2014-09-29 12:20:00,44.19,44.2,44.16,44.16,13600.0,31.9052,31.9124,31.8835,31.8835,13600.0
2014-09-29 12:25:00,44.15,44.15,44.1,44.12,9200.0,31.8763,31.8763,31.8402,31.8546,9200.0
2014-09-29 12:30:00,44.12,44.12,44.1,44.11,12200.0,31.8546,31.8546,31.8402,31.8474,12200.0
2014-09-29 12:35:00,44.1,44.1,44.07,44.07,11200.0,31.8402,31.8402,31.8185,31.8185,11200.0
2014-09-29 12:40:00,44.07,44.09,44.06,44.09,12500.0,31.8185,31.833,31.8113,31.833,12500.0
2014-09-29 12:45:00,44.08,44.08,44.04,44.07,10500.0,31.8258,31.8258,31.7969,31.8185,10500.0
2014-09-29 12:50:00,44.06,44.09,44.05,44.06,10400.0,31.8113,31.833,31.8041,31.8113,10400.0
2014-09-29 12:55:00,44.06,44.08,44.06,44.06,4900.0,31.8113,31.8258,31.8113,31.8113,4900.0
2014-09-29 13:00:00,44.05,44.07,44.04,44.04,7200.0,31.8041,31.8185,31.7969,31.7969,7200.0
2014-09-29 13:05:00,44.05,44.07,44.02,44.07,15600.0,31.8041,31.8185,31.7824,31.8185,15600.0
2014-09-29 13:10:00,44.07,44.07,44.05,44.05,5500.0,31.8185,31.8185,31.8041,31.8041,5500.0
2014-09-29 13:15:00,44.05,44.13,44.05,44.12,11500.0,31.8041,31.8619,31.8041,31.8546,11500.0
2014-09-29 13:20:00,44.12,44.14,44.1,44.11,6600.0,31.8546,31.8691,31.8402,31.8474,6600.0
2014-09-29 13:25:00,44.12,44.16,44.11,44.14,9300.0,31.8546,31.8835,31.8474,31.8691,9300.0
2014-09-29 13:30:00,44.15,44.17,44.14,44.15,18500.0,31.8763,31.8907,31.8691,31.8763,18500.0
2014-09-29 13:35:00,44.14,44.15,44.11,44.13,18900.0,31.8691,31.8763,31.8474,31.8619,18900.0
2014-09-29 13:40:00,44.13,44.13,44.07,44.08,6300.0,31.8619,31.8619,31.8185,31.8258,6300.0
2014-09-29 13:45:00,44.08,44.11,44.07,44.11,10800.0,31.8258,31.8474,31.8185,31.8474,10800.0
2014-09-29 13:50:00,44.12,44.13,44.09,44.09,15400.0,31.8546,31.8619,31.833,31.833,15400.0
2014-09-29 13:55:00,44.09,44.12,44.08,44.11,14300.0,31.833,31.8546,31.8258,31.8474,14300.0
2014-09-29 14:00:00,44.12,44.12,44.09,44.09,10400.0,31.8546,31.8546,31.833,31.833,10400.0
2014-09-29 14:05:00,44.09,44.09,44.03,44.05,35500.0,31.833,31.833,31.7897,31.8041,35500.0
2014-09-29 14:10:00,44.05,44.06,44.02,44.05,26100.0,31.8041,31.8113,31.7824,31.8041,26100.0
2014-09-29 14:15:00,44.05,44.09,44.02,44.06,16900.0,31.8041,31.833,31.7824,31.8113,16900.0
2014-09-29 14:20:00,44.07,44.08,44.03,44.04,19100.0,31.8185,31.8258,31.7897,31.7969,19100.0
2014-09-29 14:25:00,44.04,44.06,44.03,44.05,13300.0,31.7969,31.8113,31.7897,31.8041,13300.0
2014-09-29 14:30:00,44.05,44.11,44.05,44.11,14400.0,31.8041,31.8474,31.8041,31.8474,14400.0
2014-09-29 14:35:00,44.11,44.12,44.08,44.11,11700.0,31.8474,31.8546,31.8258,31.8474,11700.0
2014-09-29 14:40:00,44.1,44.1,44.06,44.08,7300.0,31.8402,31.8402,31.8113,31.8258,7300.0
2014-09-29 14:45:00,44.08,44.16,44.08,44.15,16700.0,31.8258,31.8835,31.8258,31.8763,16700.0
2014-09-29 14:50:00,44.15,44.17,44.15,44.15,9400.0,31.8763,31.8907,31.8763,31.8763,9400.0
2014-09-29 14:55:00,44.15,44.22,44.13,44.21,20800.0,31.8763,31.9268,31.8619,31.9196,20800.0
2014-09-29 15:00:00,44.21,44.22,44.16,44.18,13300.0,31.9196,31.9268,31.8835,31.898,13300.0
2014-09-29 15:05:00,44.17,44.22,44.15,44.15,19400.0,31.8907,31.9268,31.8763,31.8763,19400.0
2014-09-29 15:10:00,44.15,44.25,44.14,44.24,27000.0,31.8763,31.9485,31.8691,31.9413,27000.0
2014-09-29 15:15:00,44.23,44.27,44.21,44.26,24100.0,31.9341,31.9629,31.9196,31.9557,24100.0
2014-09-29 15:20:00,44.25,44.28,44.24,44.27,25400.0,31.9485,31.9702,31.9413,31.9629,25400.0
2014-09-29 15:25:00,44.27,44.28,44.23,44.23,12700.0,31.9629,31.9702,31.9341,31.9341,12700.0
2014-09-29 15:30:00,44.24,44.27,44.21,44.26,42300.0,31.9413,31.9629,31.9196,31.9557,42300.0
2014-09-29 15:35:00,44.26,44.26,44.22,44.25,17400.0,31.9557,31.9557,31.9268,31.9485,17400.0
2014-09-29 15:40:00,44.25,44.25,44.16,44.19,44000.0,31.9485,31.9485,31.8835,31.9052,44000.0
2014-09-29 15:45:00,44.2,44.29,44.2,44.26,50300.0,31.9124,31.9774,31.9124,31.9557,50300.0
2014-09-29 15:50:00,44.25,44.27,44.23,44.24,40300.0,31.9485,31.9629,31.9341,31.9413,40300.0
2014-09-29 15:55:00,44.25,44.27,44.21,44.24,66600.0,31.9485,31.9629,31.9196,31.9413,66600.0
2014-09-30 09:30:00,44.2,44.29,44.1,44.29,55600.0,31.9124,31.9774,31.8402,31.9774,55600.0
2014-09-30 09:35:00,44.25,44.29,44.2,44.29,10100.0,31.9485,31.9774,31.9124,31.9774,10100.0
2014-09-30 09:40:00,44.27,44.27,44.2,44.24,12600.0,31.9629,31.9629,31.9124,31.9413,12600.0
2014-09-30 09:45:00,44.21,44.23,44.16,44.18,17300.0,31.9196,31.9341,31.8835,31.898,17300.0
2014-09-30 09:50:00,44.18,44.21,44.14,44.21,15400.0,31.898,31.9196,31.8691,31.9196,15400.0
2014-09-30 09:55:00,44.24,44.24,44.18,44.21,7400.0,31.9413,31.9413,31.898,31.9196,7400.0
2014-09-30 10:00:00,44.2,44.2,44.1,44.12,11200.0,31.9124,31.9124,31.8402,31.8546,11200.0
2014-09-30 10:05:00,44.12,44.2,44.12,44.19,9200.0,31.8546,31.9124,31.8546,31.9052,9200.0
2014-09-30 10:10:00,44.19,44.29,44.18,44.29,34800.0,31.9052,31.9774,31.898,31.9774,34800.0
2014-09-30 10:15:00,44.28,44.3,44.26,44.26,16400.0,31.9702,31.9846,31.9557,31.9557,16400.0
2014-09-30 10:20:00,44.26,44.3,44.24,44.24,12000.0,31.9557,31.9846,31.9413,31.9413,12000.0
2014-09-30 10:25:00,44.26,44.31,44.26,44.27,29900.0,31.9557,31.9918,31.9557,31.9629,29900.0
2014-09-30 10:30:00,44.28,44.35,44.28,44.34,20200.0,31.9702,32.0207,31.9702,32.0135,20200.0
2014-09-30 10:35:00,44.35,44.37,44.31,44.37,14300.0,32.0207,32.0351,31.9918,32.0351,14300.0
2014-09-30 10:40:00,44.36,44.37,44.32,44.35,16000.0,32.0279,32.0351,31.999,32.0207,16000.0
2014-09-30 10:45:00,44.36,44.43,44.36,44.38,25100.0,32.0279,32.0785,32.0279,32.0424,25100.0
2014-09-30 10:50:00,44.39,44.4,44.3,44.4,48700.0,32.0496,32.0568,31.9846,32.0568,48700.0
2014-09-30 10:55:00,44.4,44.42,44.35,44.36,6100.0,32.0568,32.0712,32.0207,32.0279,6100.0
2014-09-30 11:00:00,44.36,44.36,44.32,44.33,6600.0,32.0279,32.0279,31.999,32.0063,6600.0
2014-09-30 11:05:00,44.33,44.41,44.33,44.39,11600.0,32.0063,32.064,32.0063,32.0496,11600.0
2014-09-30 11:10:00,44.39,44.39,44.35,44.39,28400.0,32.0496,32.0496,32.0207,32.0496,28400.0
2014-09-30 11:15:00,44.39,44.42,44.39,44.4,10400.0,32.0496,32.0712,32.0496,32.0568,10400.0
2014-09-30 11:20:00,44.39,44.41,44.38,44.41,9400.0,32.0496,32.064,32.0424,32.064,9400.0
2014-09-30 11:25:00,44.42,44.49,44.41,44.48,20600.0,32.0712,32.1218,32.064,32.1146,20600.0
2014-09-30 11:30:00,44.48,44.49,44.42,44.43,16400.0,32.1146,32.1218,32.0712,32.0785,16400.0
2014-09-30 11:35:00,44.44,44.47,44.43,44.45,18200.0,32.0857,32.1073,32.0785,32.0929,18200.0
2014-09-30 11:40:00,44.44,44.44,44.39,44.39,9800.0,32.0857,32.0857,32.0496,32.0496,9800.0
2014-09-30 11:45:00,44.39,44.4,44.33,44.34,18200.0,32.0496,32.0568,32.0063,32.0135,18200.0
2014-09-30 11:50:00,44.34,44.38,44.34,44.36,8900.0,32.0135,32.0424,32.0135,32.0279,8900.0
2014-09-30 11:55:00,44.37,44.38,44.35,44.35,8800.0,32.0351,32.0424,32.0207,32.0207,8800.0
2014-09-30 12:00:00,44.35,44.36,44.32,44.36,8200.0,32.0207,32.0279,31.999,32.0279,8200.0
2014-09-30 12:05:00,44.36,44.37,44.34,44.34,11800.0,32.0279,32.0351,32.0135,32.0135,11800.0
2014-09-30 12:10:00,44.34,44.36,44.34,44.35,20600.0,32.0135,32.0279,32.0135,32.0207,20600.0
2014-09-30 12:15:00,44.36,44.37,44.32,44.35,16300.0,32.0279,32.0351,31.999,32.0207,16300.0
2014-09-30 12:20:00,44.35,44.36,44.34,44.35,35800.0,32.0207,32.0279,32.0135,32.0207,35800.0
2014-09-30 12:25:00,44.34,44.37,44.33,44.36,40400.0,32.0135,32.0351,32.0063,32.0279,40400.0
2014-09-30 12:30:00,44.35,44.36,44.34,44.35,32200.0,32.0207,32.0279,32.0135,32.0207,32200.0
2014-09-30 12:35:00,44.34,44.35,44.26,44.26,187200.0,32.0135,32.0207,31.9557,31.9557,187200.0
2014-09-30 12:40:00,44.27,44.33,44.27,44.31,26200.0,31.9629,32.0063,31.9629,31.9918,26200.0
2014-09-30 12:45:00,44.31,44.35,44.31,44.33,3400.0,31.9918,32.0207,31.9918,32.0063,3400.0
2014-09-30 12:50:00,44.34,44.35,44.31,44.31,2000.0,32.0135,32.0207,31.9918,31.9918,2000.0
2014-09-30 12:55:00,44.31,44.31,44.28,44.29,5900.0,31.9918,31.9918,31.9702,31.9774,5900.0
2014-09-30 13:00:00,44.28,44.31,44.27,44.31,16900.0,31.9702,31.9918,31.9629,31.9918,16900.0
2014-09-30 13:05:00,44.31,44.36,44.3,44.33,11100.0,31.9918,32.0279,31.9846,32.0063,11100.0
2014-09-30 13:10:00,44.32,44.32,44.3,44.3,4300.0,31.999,31.999,31.9846,31.9846,4300.0
2014-09-30 13:15:00,44.3,44.32,44.29,44.3,4400.0,31.9846,31.999,31.9774,31.9846,4400.0
2014-09-30 13:20:00,44.29,44.3,44.26,44.28,5600.0,31.9774,31.9846,31.9557,31.9702,5600.0
2014-09-30 13:25:00,44.29,44.3,44.22,44.22,16000.0,31.9774,31.9846,31.9268,31.9268,16000.0
2014-09-30 13:30:00,44.22,44.26,44.21,44.26,9600.0,31.9268,31.9557,31.9196,31.9557,9600.0
2014-09-30 13:35:00,44.26,44.28,44.25,44.27,5400.0,31.9557,31.9702,31.9485,31.9629,5400.0
2014-09-30 13:40:00,44.27,44.27,44.2,44.21,7600.0,31.9629,31.9629,31.9124,31.9196,7600.0
2014-09-30 13:45:00,44.21,44.21,44.14,44.14,14000.0,31.9196,31.9196,31.8691,31.8691,14000.0
2014-09-30 13:50:00,44.13,44.17,44.12,44.17,11800.0,31.8619,31.8907,31.8546,31.8907,11800.0
2014-09-30 13:55:00,44.17,44.19,44.16,44.18,2700.0,31.8907,31.9052,31.8835,31.898,2700.0
2014-09-30 14:00:00,44.18,44.2,44.14,44.2,13800.0,31.898,31.9124,31.8691,31.9124,13800.0
2014-09-30 14:05:00,44.2,44.22,44.14,44.17,17200.0,31.9124,31.9268,31.8691,31.8907,17200.0
2014-09-30 14:10:00,44.17,44.18,44.14,44.17,15800.0,31.8907,31.898,31.8691,31.8907,15800.0
2014-09-30 14:15:00,44.17,44.17,44.13,44.14,8600.0,31.8907,31.8907,31.8619,31.8691,8600.0
2014-09-30 14:20:00,44.15,44.16,44.09,44.11,12500.0,31.8763,31.8835,31.833,31.8474,12500.0
2014-09-30 14:25:00,44.11,44.16,44.08,44.16,17100.0,31.8474,31.8835,31.8258,31.8835,17100.0
2014-09-30 14:30:00,44.15,44.22,44.15,44.19,16900.0,31.8763,31.9268,31.8763,31.9052,16900.0
2014-09-30 14:35:00,44.19,44.21,44.18,44.21,11800.0,31.9052,31.9196,31.898,31.9196,11800.0
2014-09-30 14:40:00,44.21,44.21,44.16,44.19,7400.0,31.9196,31.9196,31.8835,31.9052,7400.0
2014-09-30 14:45:00,44.2,44.24,44.2,44.22,17600.0,31.9124,31.9413,31.9124,31.9268,17600.0
2014-09-30 14:50:00,44.22,44.25,44.2,44.23,11100.0,31.9268,31.9485,31.9124,31.9341,11100.0
2014-09-30 14:55:00,44.23,44.23,44.16,44.2,28000.0,31.9341,31.9341,31.8835,31.9124,28000.0
2014-09-30 15:00:00,44.2,44.2,44.13,44.15,15100.0,31.9124,31.9124,31.8619,31.8763,15100.0
2014-09-30 15:05:00,44.16,44.16,44.13,44.16,11800.0,31.8835,31.8835,31.8619,31.8835,11800.0
2014-09-30 15:10:00,44.17,44.18,44.12,44.12,16800.0,31.8907,31.898,31.8546,31.8546,16800.0
2014-09-30 15:15:00,44.12,44.17,44.12,44.17,33700.0,31.8546,31.8907,31.8546,31.8907,33700.0
2014-09-30 15:20:00,44.17,44.28,44.17,44.24,47900.0,31.8907,31.9702,31.8907,31.9413,47900.0
2014-09-30 15:25:00,44.25,44.26,44.21,44.24,19800.0,31.9485,31.9557,31.9196,31.9413,19800.0
2014-09-30 15:30:00,44.24,44.27,44.2,44.27,16300.0,31.9413,31.9629,31.9124,31.9629,16300.0
2014-09-30 15:35:00,44.27,44.3,44.23,44.23,23000.0,31.9629,31.9846,31.9341,31.9341,23000.0
2014-09-30 15:40:00,44.23,44.27,44.23,44.25,22400.0,31.9341,31.9629,31.9341,31.9485,22400.0
2014-09-30 15:45:00,44.24,44.27,44.2,44.24,38300.0,31.9413,31.9629,31.9124,31.9413,38300.0
2014-09-30 15:50:00,44.23,44.27,44.2,44.25,51600.0,31.9341,31.9629,31.9124,31.9485,51600.0
2014-09-30 15:55:00,44.25,44.26,44.19,44.21,80100.0,31.9485,31.9557,31.9052,31.9196,80100.0
2014-10-01 09:30:00,43.55,43.9,43.5,43.88,257400.0,31.4431,31.6958,31.407,31.6814,257400.0
2014-10-01 09:35:00,43.86,43.87,43.79,43.8,34900.0,31.6669,31.6741,31.6164,31.6236,34900.0
2014-10-01 09:40:00,43.79,43.79,43.65,43.65,38000.0,31.6164,31.6164,31.5153,31.5153,38000.0
2014-10-01 09:45:00,43.65,43.67,43.53,43.59,35200.0,31.5153,31.5297,31.4287,31.472,35200.0
2014-10-01 09:50:00,43.58,43.59,43.54,43.57,37400.0,31.4648,31.472,31.4359,31.4575,37400.0
2014-10-01 09:55:00,43.57,43.61,43.54,43.55,19300.0,31.4575,31.4864,31.4359,31.4431,19300.0
2014-10-01 10:00:00,43.54,43.67,43.53,43.61,45000.0,31.4359,31.5297,31.4287,31.4864,45000.0
2014-10-01 10:05:00,43.61,43.74,43.58,43.74,31900.0,31.4864,31.5803,31.4648,31.5803,31900.0
2014-10-01 10:10:00,43.74,43.76,43.66,43.68,29300.0,31.5803,31.5947,31.5225,31.537,29300.0
2014-10-01 10:15:00,43.68,43.82,43.68,43.82,56900.0,31.537,31.638,31.537,31.638,56900.0
2014-10-01 10:20:00,43.82,43.83,43.78,43.79,15100.0,31.638,31.6453,31.6092,31.6164,15100.0
2014-10-01 10:25:00,43.79,43.83,43.77,43.8,20700.0,31.6164,31.6453,31.6019,31.6236,20700.0
2014-10-01 10:30:00,43.81,43.81,43.66,43.66,18400.0,31.6308,31.6308,31.5225,31.5225,18400.0
2014-10-01 10:35:00,43.66,43.66,43.58,43.62,18700.0,31.5225,31.5225,31.4648,31.4936,18700.0
2014-10-01 10:40:00,43.62,43.68,43.61,43.67,18300.0,31.4936,31.537,31.4864,31.5297,18300.0
2014-10-01 10:45:00,43.68,43.7,43.65,43.68,17400.0,31.537,31.5514,31.5153,31.537,17400.0
2014-10-01 10:50:00,43.69,43.71,43.65,43.66,15800.0,31.5442,31.5586,31.5153,31.5225,15800.0
2014-10-01 10:55:00,43.65,43.67,43.62,43.66,23100.0,31.5153,31.5297,31.4936,31.5225,23100.0
2014-10-01 11:00:00,43.65,43.69,43.65,43.66,22900.0,31.5153,31.5442,31.5153,31.5225,22900.0
2014-10-01 11:05:00,43.68,43.75,43.68,43.71,15800.0,31.537,31.5875,31.537,31.5586,15800.0
2014-10-01 11:10:00,43.73,43.73,43.66,43.67,19700.0,31.5731,31.5731,31.5225,31.5297,19700.0
2014-10-01 11:15:00,43.68,43.68,43.64,43.65,16100.0,31.537,31.537,31.5081,31.5153,16100.0
2014-10-01 11:20:00,43.66,43.67,43.63,43.66,18900.0,31.5225,31.5297,31.5009,31.5225,18900.0
2014-10-01 11:25:00,43.66,43.68,43.62,43.65,17000.0,31.5225,31.537,31.4936,31.5153,17000.0
2014-10-01 11:30:00,43.65,43.67,43.62,43.63,14000.0,31.5153,31.5297,31.4936,31.5009,14000.0
2014-10-01 11:35:00,43.63,43.65,43.6,43.62,16200.0,31.5009,31.5153,31.4792,31.4936,16200.0
2014-10-01 11:40:00,43.62,43.65,43.59,43.65,13100.0,31.4936,31.5153,31.472,31.5153,13100.0
2014-10-01 11:45:00,43.63,43.64,43.54,43.55,20900.0,31.5009,31.5081,31.4359,31.4431,20900.0
2014-10-01 11:50:00,43.55,43.58,43.54,43.57,12000.0,31.4431,31.4648,31.4359,31.4575,12000.0
2014-10-01 11:55:00,43.57,43.58,43.54,43.54,13800.0,31.4575,31.4648,31.4359,31.4359,13800.0
2014-10-01 12:00:00,43.54,43.58,43.52,43.52,18500.0,31.4359,31.4648,31.4214,31.4214,18500.0
2014-10-01 12:05:00,43.53,43.59,43.52,43.56,15500.0,31.4287,31.472,31.4214,31.4503,15500.0
2014-10-01 12:10:00,43.55,43.59,43.55,43.57,13800.0,31.4431,31.472,31.4431,31.4575,13800.0
2014-10-01 12:15:00,43.57,43.61,43.54,43.59,21900.0,31.4575,31.4864,31.4359,31.472,21900.0
2014-10-01 12:20:00,43.6,43.61,43.56,43.59,12500.0,31.4792,31.4864,31.4503,31.472,12500.0
2014-10-01 12:25:00,43.61,43.64,43.57,43.62,18400.0,31.4864,31.5081,31.4575,31.4936,18400.0
2014-10-01 12:30:00,43.62,43.62,43.53,43.56,26500.0,31.4936,31.4936,31.4287,31.4503,26500.0
2014-10-01 12:35:00,43.57,43.59,43.53,43.53,43500.0,31.4575,31.472,31.4287,31.4287,43500.0
2014-10-01 12:40:00,43.54,43.59,43.51,43.54,29100.0,31.4359,31.472,31.4142,31.4359,29100.0
2014-10-01 12:45:00,43.54,43.54,43.34,43.42,61500.0,31.4359,31.4359,31.2915,31.3492,61500.0
2014-10-01 12:50:00,43.42,43.53,43.42,43.52,13600.0,31.3492,31.4287,31.3492,31.4214,13600.0
2014-10-01 12:55:00,43.52,43.52,43.47,43.47,15600.0,31.4214,31.4214,31.3853,31.3853,15600.0
2014-10-01 13:00:00,43.48,43.51,43.45,43.5,10200.0,31.3926,31.4142,31.3709,31.407,10200.0
2014-10-01 13:05:00,43.49,43.51,43.42,43.45,15600.0,31.3998,31.4142,31.3492,31.3709,15600.0
2014-10-01 13:10:00,43.46,43.49,43.44,43.45,4500.0,31.3781,31.3998,31.3637,31.3709,4500.0
2014-10-01 13:15:00,43.46,43.46,43.44,43.46,11400.0,31.3781,31.3781,31.3637,31.3781,11400.0
2014-10-01 13:20:00,43.46,43.51,43.45,43.5,11700.0,31.3781,31.4142,31.3709,31.407,11700.0
2014-10-01 13:25:00,43.5,43.53,43.5,43.52,14000.0,31.407,31.4287,31.407,31.4214,14000.0
2014-10-01 13:30:00,43.52,43.53,43.5,43.51,10300.0,31.4214,31.4287,31.407,31.4142,10300.0
2014-10-01 13:35:00,43.53,43.53,43.44,43.45,15700.0,31.4287,31.4287,31.3637,31.3709,15700.0
2014-10-01 13:40:00,43.45,43.46,43.44,43.44,4200.0,31.3709,31.3781,31.3637,31.3637,4200.0
2014-10-01 13:45:00,43.44,43.5,43.42,43.48,10200.0,31.3637,31.407,31.3492,31.3926,10200.0
2014-10-01 13:50:00,43.49,43.5,43.48,43.5,9300.0,31.3998,31.407,31.3926,31.407,9300.0
2014-10-01 13:55:00,43.49,43.49,43.44,43.44,11100.0,31.3998,31.3998,31.3637,31.3637,11100.0
2014-10-01 14:00:00,43.45,43.46,43.42,43.44,12800.0,31.3709,31.3781,31.3492,31.3637,12800.0
2014-10-01 14:05:00,43.45,43.48,43.45,43.48,11500.0,31.3709,31.3926,31.3709,31.3926,11500.0
2014-10-01 14:10:00,43.48,43.5,43.47,43.48,8000.0,31.3926,31.407,31.3853,31.3926,8000.0
2014-10-01 14:15:00,43.47,43.52,43.46,43.52,8800.0,31.3853,31.4214,31.3781,31.4214,8800.0
2014-10-01 14:20:00,43.51,43.55,43.48,43.55,11800.0,31.4142,31.4431,31.3926,31.4431,11800.0
2014-10-01 14:25:00,43.56,43.59,43.54,43.54,16900.0,31.4503,31.472,31.4359,31.4359,16900.0
2014-10-01 14:30:00,43.55,43.57,43.5,43.53,17900.0,31.4431,31.4575,31.407,31.4287,17900.0
2014-10-01 14:35:00,43.52,43.56,43.51,43.52,19100.0,31.4214,31.4503,31.4142,31.4214,19100.0
2014-10-01 14:40:00,43.52,43.52,43.46,43.47,16300.0,31.4214,31.4214,31.3781,31.3853,16300.0
2014-10-01 14:45:00,43.48,43.49,43.45,43.47,22800.0,31.3926,31.3998,31.3709,31.3853,22800.0
2014-10-01 14:50:00,43.48,43.48,43.44,43.46,12800.0,31.3926,31.3926,31.3637,31.3781,12800.0
2014-10-01 14:55:00,43.47,43.47,43.4,43.41,25700.0,31.3853,31.3853,31.3348,31.342,25700.0
2014-10-01 15:00:00,43.4,43.44,43.4,43.43,21800.0,31.3348,31.3637,31.3348,31.3565,21800.0
2014-10-01 15:05:00,43.42,43.48,43.41,43.41,29600.0,31.3492,31.3926,31.342,31.342,29600.0
2014-10-01 15:10:00,43.42,43.44,43.37,43.41,49200.0,31.3492,31.3637,31.3131,31.342,49200.0
2014-10-01 15:15:00,43.42,43.45,43.41,43.42,27300.0,31.3492,31.3709,31.342,31.3492,27300.0
2014-10-01 15:20:00,43.42,43.43,43.38,43.39,24100.0,31.3492,31.3565,31.3204,31.3276,24100.0
2014-10-01 15:25:00,43.39,43.49,43.39,43.47,38900.0,31.3276,31.3998,31.3276,31.3853,38900.0
2014-10-01 15:30:00,43.47,43.52,43.47,43.49,26600.0,31.3853,31.4214,31.3853,31.3998,26600.0
2014-10-01 15:35:00,43.49,43.54,43.45,43.52,49100.0,31.3998,31.4359,31.3709,31.4214,49100.0
2014-10-01 15:40:00,43.51,43.56,43.51,43.55,39600.0,31.4142,31.4503,31.4142,31.4431,39600.0
2014-10-01 15:45:00,43.55,43.59,43.52,43.58,61600.0,31.4431,31.472,31.4214,31.4648,61600.0
2014-10-01 15:50:00,43.57,43.58,43.51,43.53,68800.0,31.4575,31.4648,31.4142,31.4287,68800.0
2014-10-01 15:55:00,43.53,43.56,43.47,43.48,88800.0,31.4287,31.4503,31.3853,31.3926,88800.0
2014-10-02 09:30:00,43.58,43.6,43.27,43.36,105100.0,31.4648,31.4792,31.2409,31.3059,105100.0
2014-10-02 09:35:00,43.35,43.5,43.35,43.47,15000.0,31.2987,31.407,31.2987,31.3853,15000.0
2014-10-02 09:40:00,43.48,43.61,43.48,43.57,12200.0,31.3926,31.4864,31.3926,31.4575,12200.0
2014-10-02 09:45:00,43.59,43.61,43.53,43.58,20000.0,31.472,31.4864,31.4287,31.4648,20000.0
2014-10-02 09:50:00,43.58,43.61,43.55,43.55,5500.0,31.4648,31.4864,31.4431,31.4431,5500.0
2014-10-02 09:55:00,43.55,43.56,43.51,43.56,7600.0,31.4431,31.4503,31.4142,31.4503,7600.0
2014-10-02 10:00:00,43.55,43.55,43.48,43.51,17200.0,31.4431,31.4431,31.3926,31.4142,17200.0
2014-10-02 10:05:00,43.49,43.52,43.45,43.51,17100.0,31.3998,31.4214,31.3709,31.4142,17100.0
2014-10-02 10:10:00,43.51,43.54,43.45,43.45,9600.0,31.4142,31.4359,31.3709,31.3709,9600.0
2014-10-02 10:15:00,43.46,43.53,43.46,43.51,13000.0,31.3781,31.4287,31.3781,31.4142,13000.0
2014-10-02 10:20:00,43.51,43.54,43.49,43.51,8600.0,31.4142,31.4359,31.3998,31.4142,8600.0
2014-10-02 10:25:00,43.51,43.51,43.4,43.41,19000.0,31.4142,31.4142,31.3348,31.342,19000.0
2014-10-02 10:30:00,43.41,43.41,43.3,43.3,28100.0,31.342,31.342,31.2626,31.2626,28100.0
2014-10-02 10:35:00,43.31,43.38,43.29,43.38,14200.0,31.2698,31.3204,31.2554,31.3204,14200.0
2014-10-02 10:40:00,43.37,43.38,43.33,43.35,8600.0,31.3131,31.3204,31.2843,31.2987,8600.0
2014-10-02 10:45:00,43.34,43.37,43.32,43.36,23100.0,31.2915,31.3131,31.277,31.3059,23100.0
2014-10-02 10:50:00,43.34,43.35,43.29,43.3,10400.0,31.2915,31.2987,31.2554,31.2626,10400.0
2014-10-02 10:55:00,43.33,43.35,43.28,43.3,13800.0,31.2843,31.2987,31.2482,31.2626,13800.0
2014-10-02 11:00:00,43.3,43.32,43.28,43.31,10000.0,31.2626,31.277,31.2482,31.2698,10000.0
2014-10-02 11:05:00,43.32,43.35,43.29,43.29,9000.0,31.277,31.2987,31.2554,31.2554,9000.0
2014-10-02 11:10:00,43.29,43.34,43.28,43.34,17800.0,31.2554,31.2915,31.2482,31.2915,17800.0
2014-10-02 11:15:00,43.34,43.35,43.26,43.26,16200.0,31.2915,31.2987,31.2337,31.2337,16200.0
2014-10-02 11:20:00,43.26,43.29,43.22,43.25,13500.0,31.2337,31.2554,31.2048,31.2265,13500.0
2014-10-02 11:25:00,43.25,43.28,43.24,43.26,7700.0,31.2265,31.2482,31.2193,31.2337,7700.0
2014-10-02 11:30:00,43.26,43.27,43.21,43.22,7300.0,31.2337,31.2409,31.1976,31.2048,7300.0
2014-10-02 11:35:00,43.21,43.21,43.15,43.16,23700.0,31.1976,31.1976,31.1543,31.1615,23700.0
2014-10-02 11:40:00,43.15,43.16,43.1,43.12,28000.0,31.1543,31.1615,31.1182,31.1326,28000.0
2014-10-02 11:45:00,43.14,43.16,43.12,43.15,15600.0,31.1471,31.1615,31.1326,31.1543,15600.0
2014-10-02 11:50:00,43.14,43.19,43.12,43.19,9500.0,31.1471,31.1832,31.1326,31.1832,9500.0
2014-10-02 11:55:00,43.19,43.22,43.19,43.22,12300.0,31.1832,31.2048,31.1832,31.2048,12300.0
2014-10-02 12:00:00,43.22,43.24,43.2,43.22,8100.0,31.2048,31.2193,31.1904,31.2048,8100.0
2014-10-02 12:05:00,43.22,43.23,43.21,43.23,7400.0,31.2048,31.2121,31.1976,31.2121,7400.0
2014-10-02 12:10:00,43.23,43.25,43.21,43.21,7800.0,31.2121,31.2265,31.1976,31.1976,7800.0
2014-10-02 12:15:00,43.22,43.24,43.21,43.23,4100.0,31.2048,31.2193,31.1976,31.2121,4100.0
2014-10-02 12:20:00,43.23,43.25,43.2,43.25,8100.0,31.2121,31.2265,31.1904,31.2265,8100.0
2014-10-02 12:25:00,43.25,43.25,43.22,43.23,9000.0,31.2265,31.2265,31.2048,31.2121,9000.0
2014-10-02 12:30:00,43.23,43.26,43.22,43.25,33600.0,31.2121,31.2337,31.2048,31.2265,33600.0
2014-10-02 12:35:00,43.24,43.26,43.23,43.24,21400.0,31.2193,31.2337,31.2121,31.2193,21400.0
2014-10-02 12:40:00,43.25,43.27,43.22,43.25,25400.0,31.2265,31.2409,31.2048,31.2265,25400.0
2014-10-02 12:45:00,43.26,43.3,43.24,43.27,16500.0,31.2337,31.2626,31.2193,31.2409,16500.0
2014-10-02 12:50:00,43.26,43.3,43.26,43.3,8200.0,31.2337,31.2626,31.2337,31.2626,8200.0
2014-10-02 12:55:00,43.3,43.33,43.27,43.31,13700.0,31.2626,31.2843,31.2409,31.2698,13700.0
2014-10-02 13:00:00,43.3,43.32,43.28,43.31,10700.0,31.2626,31.277,31.2482,31.2698,10700.0
2014-10-02 13:05:00,43.31,43.31,43.26,43.29,12100.0,31.2698,31.2698,31.2337,31.2554,12100.0
2014-10-02 13:10:00,43.29,43.3,43.27,43.29,10200.0,31.2554,31.2626,31.2409,31.2554,10200.0
2014-10-02 13:15:00,43.29,43.36,43.29,43.34,17500.0,31.2554,31.3059,31.2554,31.2915,17500.0
2014-10-02 13:20:00,43.34,43.36,43.32,43.33,15200.0,31.2915,31.3059,31.277,31.2843,15200.0
2014-10-02 13:25:00,43.34,43.4,43.34,43.39,10000.0,31.2915,31.3348,31.2915,31.3276,10000.0
2014-10-02 13:30:00,43.39,43.4,43.34,43.35,10300.0,31.3276,31.3348,31.2915,31.2987,10300.0
2014-10-02 13:35:00,43.34,43.37,43.33,43.34,12100.0,31.2915,31.3131,31.2843,31.2915,12100.0
2014-10-02 13:40:00,43.34,43.34,43.31,43.33,22000.0,31.2915,31.2915,31.2698,31.2843,22000.0
2014-10-02 13:45:00,43.32,43.34,43.3,43.31,10900.0,31.277,31.2915,31.2626,31.2698,10900.0
2014-10-02 13:50:00,43.31,43.36,43.3,43.35,10100.0,31.2698,31.3059,31.2626,31.2987,10100.0
2014-10-02 13:55:00,43.37,43.37,43.33,43.33,8400.0,31.3131,31.3131,31.2843,31.2843,8400.0
2014-10-02 14:00:00,43.34,43.37,43.32,43.34,12200.0,31.2915,31.3131,31.277,31.2915,12200.0
2014-10-02 14:05:00,43.34,43.38,43.33,43.37,25500.0,31.2915,31.3204,31.2843,31.3131,25500.0
2014-10-02 14:10:00,43.36,43.4,43.35,43.4,11900.0,31.3059,31.3348,31.2987,31.3348,11900.0
2014-10-02 14:15:00,43.39,43.39,43.33,43.34,18100.0,31.3276,31.3276,31.2843,31.2915,18100.0
2014-10-02 14:20:00,43.33,43.34,43.3,43.32,18200.0,31.2843,31.2915,31.2626,31.277,18200.0
2014-10-02 14:25:00,43.32,43.37,43.32,43.36,21000.0,31.277,31.3131,31.277,31.3059,21000.0
2014-10-02 14:30:00,43.35,43.35,43.3,43.3,18600.0,31.2987,31.2987,31.2626,31.2626,18600.0
2014-10-02 14:35:00,43.31,43.33,43.3,43.3,19100.0,31.2698,31.2843,31.2626,31.2626,19100.0
2014-10-02 14:40:00,43.31,43.35,43.3,43.33,29400.0,31.2698,31.2987,31.2626,31.2843,29400.0
2014-10-02 14:45:00,43.33,43.38,43.32,43.38,30200.0,31.2843,31.3204,31.277,31.3204,30200.0
2014-10-02 14:50:00,43.37,43.43,43.37,43.42,13600.0,31.3131,31.3565,31.3131,31.3492,13600.0
2014-10-02 14:55:00,43.41,43.43,43.39,43.42,14000.0,31.342,31.3565,31.3276,31.3492,14000.0
2014-10-02 15:00:00,43.41,43.44,43.39,43.41,22600.0,31.342,31.3637,31.3276,31.342,22600.0
2014-10-02 15:05:00,43.41,43.42,43.36,43.37,25900.0,31.342,31.3492,31.3059,31.3131,25900.0
2014-10-02 15:10:00,43.37,43.39,43.37,43.37,29000.0,31.3131,31.3276,31.3131,31.3131,29000.0
2014-10-02 15:15:00,43.36,43.36,43.29,43.29,33600.0,31.3059,31.3059,31.2554,31.2554,33600.0
2014-10-02 15:20:00,43.3,43.35,43.3,43.33,24200.0,31.2626,31.2987,31.2626,31.2843,24200.0
2014-10-02 15:25:00,43.33,43.36,43.32,43.36,25300.0,31.2843,31.3059,31.277,31.3059,25300.0
2014-10-02 15:30:00,43.35,43.36,43.31,43.34,35000.0,31.2987,31.3059,31.2698,31.2915,35000.0
2014-10-02 15:35:00,43.35,43.38,43.35,43.38,36400.0,31.2987,31.3204,31.2987,31.3204,36400.0
2014-10-02 15:40:00,43.38,43.38,43.34,43.36,36800.0,31.3204,31.3204,31.2915,31.3059,36800.0
2014-10-02 15:45:00,43.36,43.41,43.32,43.41,45700.0,31.3059,31.342,31.277,31.342,45700.0
2014-10-02 15:50:00,43.4,43.4,43.31,43.32,95900.0,31.3348,31.3348,31.2698,31.277,95900.0
2014-10-02 15:55:00,43.32,43.38,43.31,43.31,109000.0,31.277,31.3204,31.2698,31.2698,109000.0
2014-10-03 09:30:00,43.75,43.87,43.62,43.85,98900.0,31.5875,31.6741,31.4936,31.6597,98900.0
2014-10-03 09:35:00,43.86,43.94,43.83,43.88,20300.0,31.6669,31.7247,31.6453,31.6814,20300.0
2014-10-03 09:40:00,43.87,44.08,43.84,44.04,31500.0,31.6741,31.8258,31.6525,31.7969,31500.0
2014-10-03 09:45:00,44.05,44.11,44.01,44.11,21500.0,31.8041,31.8474,31.7752,31.8474,21500.0
2014-10-03 09:50:00,44.11,44.15,44.06,44.12,22000.0,31.8474,31.8763,31.8113,31.8546,22000.0
2014-10-03 09:55:00,44.12,44.19,44.12,44.16,26800.0,31.8546,31.9052,31.8546,31.8835,26800.0
2014-10-03 10:00:00,44.17,44.27,44.16,44.27,32600.0,31.8907,31.9629,31.8835,31.9629,32600.0
2014-10-03 10:05:00,44.27,44.3,44.2,44.21,35400.0,31.9629,31.9846,31.9124,31.9196,35400.0
2014-10-03 10:10:00,44.2,44.2,44.13,44.14,34800.0,31.9124,31.9124,31.8619,31.8691,34800.0
2014-10-03 10:15:00,44.14,44.15,44.1,44.13,20800.0,31.8691,31.8763,31.8402,31.8619,20800.0
2014-10-03 10:20:00,44.13,44.13,44.05,44.06,44400.0,31.8619,31.8619,31.8041,31.8113,44400.0
2014-10-03 10:25:00,44.07,44.13,44.07,44.13,18800.0,31.8185,31.8619,31.8185,31.8619,18800.0
2014-10-03 10:30:00,44.12,44.12,44.03,44.06,39200.0,31.8546,31.8546,31.7897,31.8113,39200.0
2014-10-03 10:35:00,44.06,44.16,44.04,44.16,34300.0,31.8113,31.8835,31.7969,31.8835,34300.0
2014-10-03 10:40:00,44.16,44.19,44.1,44.19,24400.0,31.8835,31.9052,31.8402,31.9052,24400.0
2014-10-03 10:45:00,44.18,44.25,44.18,44.25,15300.0,31.898,31.9485,31.898,31.9485,15300.0
2014-10-03 10:50:00,44.24,44.27,44.21,44.26,18400.0,31.9413,31.9629,31.9196,31.9557,18400.0
2014-10-03 10:55:00,44.26,44.26,44.21,44.21,14400.0,31.9557,31.9557,31.9196,31.9196,14400.0
2014-10-03 11:00:00,44.21,44.29,44.21,44.24,31600.0,31.9196,31.9774,31.9196,31.9413,31600.0
2014-10-03 11:05:00,44.24,44.27,44.23,44.26,10800.0,31.9413,31.9629,31.9341,31.9557,10800.0
2014-10-03 11:10:00,44.26,44.3,44.23,44.27,18200.0,31.9557,31.9846,31.9341,31.9629,18200.0
2014-10-03 11:15:00,44.26,44.3,44.26,44.3,16200.0,31.9557,31.9846,31.9557,31.9846,16200.0
2014-10-03 11:20:00,44.29,44.3,44.24,44.24,23100.0,31.9774,31.9846,31.9413,31.9413,23100.0
2014-10-03 11:25:00,44.23,44.27,44.23,44.27,13000.0,31.9341,31.9629,31.9341,31.9629,13000.0
2014-10-03 11:30:00,44.27,44.29,44.27,44.28,15000.0,31.9629,31.9774,31.9629,31.9702,15000.0
2014-10-03 11:35:00,44.28,44.33,44.27,44.31,16800.0,31.9702,32.0063,31.9629,31.9918,16800.0
2014-10-03 11:40:00,44.31,44.32,44.27,44.3,15800.0,31.9918,31.999,31.9629,31.9846,15800.0
2014-10-03 11:45:00,44.3,44.32,44.26,44.32,9200.0,31.9846,31.999,31.9557,31.999,9200.0
2014-10-03 11:50:00,44.31,44.32,44.25,44.25,16900.0,31.9918,31.999,31.9485,31.9485,16900.0
2014-10-03 11:55:00,44.25,44.29,44.25,44.28,8200.0,31.9485,31.9774,31.9485,31.9702,8200.0
2014-10-03 12:00:00,44.27,44.29,44.26,44.28,10900.0,31.9629,31.9774,31.9557,31.9702,10900.0
2014-10-03 12:05:00,44.28,44.3,44.25,44.25,7800.0,31.9702,31.9846,31.9485,31.9485,7800.0
2014-10-03 12:10:00,44.24,44.3,44.24,44.25,18700.0,31.9413,31.9846,31.9413,31.9485,18700.0
2014-10-03 12:15:00,44.25,44.26,44.24,44.26,3800.0,31.9485,31.9557,31.9413,31.9557,3800.0
2014-10-03 12:20:00,44.27,44.29,44.26,44.26,7800.0,31.9629,31.9774,31.9557,31.9557,7800.0
2014-10-03 12:25:00,44.26,44.29,44.26,44.28,9300.0,31.9557,31.9774,31.9557,31.9702,9300.0
2014-10-03 12:30:00,44.29,44.3,44.27,44.27,38400.0,31.9774,31.9846,31.9629,31.9629,38400.0
2014-10-03 12:35:00,44.27,44.27,44.25,44.25,12200.0,31.9629,31.9629,31.9485,31.9485,12200.0
2014-10-03 12:40:00,44.25,44.29,44.25,44.29,18300.0,31.9485,31.9774,31.9485,31.9774,18300.0
2014-10-03 12:45:00,44.29,44.29,44.24,44.25,10000.0,31.9774,31.9774,31.9413,31.9485,10000.0
2014-10-03 12:50:00,44.25,44.26,44.23,44.24,10700.0,31.9485,31.9557,31.9341,31.9413,10700.0
2014-10-03 12:55:00,44.24,44.25,44.22,44.23,10300.0,31.9413,31.9485,31.9268,31.9341,10300.0
2014-10-03 13:00:00,44.23,44.28,44.23,44.27,19200.0,31.9341,31.9702,31.9341,31.9629,19200.0
2014-10-03 13:05:00,44.27,44.29,44.25,44.27,11900.0,31.9629,31.9774,31.9485,31.9629,11900.0
2014-10-03 13:10:00,44.28,44.3,44.27,44.3,15900.0,31.9702,31.9846,31.9629,31.9846,15900.0
2014-10-03 13:15:00,44.29,44.3,44.23,44.23,17200.0,31.9774,31.9846,31.9341,31.9341,17200.0
2014-10-03 13:20:00,44.24,44.27,44.23,44.25,15800.0,31.9413,31.9629,31.9341,31.9485,15800.0
2014-10-03 13:25:00,44.26,44.29,44.26,44.28,11500.0,31.9557,31.9774,31.9557,31.9702,11500.0
2014-10-03 13:30:00,44.28,44.29,44.25,44.25,11500.0,31.9702,31.9774,31.9485,31.9485,11500.0
2014-10-03 13:35:00,44.24,44.27,44.24,44.27,7700.0,31.9413,31.9629,31.9413,31.9629,7700.0
2014-10-03 13:40:00,44.27,44.27,44.2,44.21,20200.0,31.9629,31.9629,31.9124,31.9196,20200.0
2014-10-03 13:45:00,44.21,44.21,44.17,44.21,12100.0,31.9196,31.9196,31.8907,31.9196,12100.0
2014-10-03 13:50:00,44.21,44.22,44.19,44.2,17200.0,31.9196,31.9268,31.9052,31.9124,17200.0
2014-10-03 13:55:00,44.2,44.23,44.18,44.23,16300.0,31.9124,31.9341,31.898,31.9341,16300.0
2014-10-03 14:00:00,44.23,44.26,44.22,44.25,17800.0,31.9341,31.9557,31.9268,31.9485,17800.0
2014-10-03 14:05:00,44.25,44.26,44.21,44.23,13400.0,31.9485,31.9557,31.9196,31.9341,13400.0
2014-10-03 14:10:00,44.23,44.28,44.23,44.28,16100.0,31.9341,31.9702,31.9341,31.9702,16100.0
2014-10-03 14:15:00,44.29,44.29,44.27,44.29,17600.0,31.9774,31.9774,31.9629,31.9774,17600.0
2014-10-03 14:20:00,44.3,44.37,44.29,44.36,18700.0,31.9846,32.0351,31.9774,32.0279,18700.0
2014-10-03 14:25:00,44.35,44.36,44.3,44.31,15700.0,32.0207,32.0279,31.9846,31.9918,15700.0
2014-10-03 14:30:00,44.31,44.34,44.29,44.3,37300.0,31.9918,32.0135,31.9774,31.9846,37300.0
2014-10-03 14:35:00,44.3,44.31,44.28,44.29,17400.0,31.9846,31.9918,31.9702,31.9774,17400.0
2014-10-03 14:40:00,44.29,44.32,44.27,44.29,165300.0,31.9774,31.999,31.9629,31.9774,165300.0
2014-10-03 14:45:00,44.3,44.35,44.3,44.34,45400.0,31.9846,32.0207,31.9846,32.0135,45400.0
2014-10-03 14:50:00,44.34,44.37,44.34,44.34,19900.0,32.0135,32.0351,32.0135,32.0135,19900.0
2014-10-03 14:55:00,44.35,44.38,44.34,44.35,30700.0,32.0207,32.0424,32.0135,32.0207,30700.0
2014-10-03 15:00:00,44.35,44.42,44.35,44.4,149200.0,32.0207,32.0712,32.0207,32.0568,149200.0
2014-10-03 15:05:00,44.39,44.39,44.34,44.36,33500.0,32.0496,32.0496,32.0135,32.0279,33500.0
2014-10-03 15:10:00,44.36,44.39,44.33,44.34,39500.0,32.0279,32.0496,32.0063,32.0135,39500.0
2014-10-03 15:15:00,44.35,44.38,44.35,44.36,13100.0,32.0207,32.0424,32.0207,32.0279,13100.0
2014-10-03 15:20:00,44.37,44.37,44.35,44.36,24500.0,32.0351,32.0351,32.0207,32.0279,24500.0
2014-10-03 15:25:00,44.35,44.37,44.34,44.34,27100.0,32.0207,32.0351,32.0135,32.0135,27100.0
2014-10-03 15:30:00,44.34,44.37,44.32,44.37,51400.0,32.0135,32.0351,31.999,32.0351,51400.0
2014-10-03 15:35:00,44.37,44.37,44.33,44.35,53900.0,32.0351,32.0351,32.0063,32.0207,53900.0
2014-10-03 15:40:00,44.35,44.37,44.32,44.33,41100.0,32.0207,32.0351,31.999,32.0063,41100.0
2014-10-03 15:45:00,44.34,44.39,44.33,44.38,41600.0,32.0135,32.0496,32.0063,32.0424,41600.0
2014-10-03 15:50:00,44.38,44.41,44.35,44.36,79700.0,32.0424,32.064,32.0207,32.0279,79700.0
2014-10-03 15:55:00,44.35,44.36,44.3,44.31,66100.0,32.0207,32.0279,31.9846,31.9918,66100.0
2014-10-06 09:30:00,44.5,44.5,44.3,44.33,37500.0,32.129,32.129,31.9846,32.0063,37500.0
2014-10-06 09:35:00,44.35,44.51,44.35,44.51,37600.0,32.0207,32.1362,32.0207,32.1362,37600.0
2014-10-06 09:40:00,44.52,44.54,44.46,44.49,34700.0,32.1434,32.1579,32.1001,32.1218,34700.0
2014-10-06 09:45:00,44.5,44.52,44.47,44.51,23900.0,32.129,32.1434,32.1073,32.1362,23900.0
2014-10-06 09:50:00,44.52,44.53,44.49,44.49,23000.0,32.1434,32.1507,32.1218,32.1218,23000.0
2014-10-06 09:55:00,44.49,44.51,44.42,44.44,16600.0,32.1218,32.1362,32.0712,32.0857,16600.0
2014-10-06 10:00:00,44.43,44.46,44.39,44.39,51300.0,32.0785,32.1001,32.0496,32.0496,51300.0
2014-10-06 10:05:00,44.4,44.47,44.4,44.47,38600.0,32.0568,32.1073,32.0568,32.1073,38600.0
2014-10-06 10:10:00,44.46,44.48,44.42,44.44,28700.0,32.1001,32.1146,32.0712,32.0857,28700.0
2014-10-06 10:15:00,44.44,44.44,44.42,44.43,13300.0,32.0857,32.0857,32.0712,32.0785,13300.0
2014-10-06 10:20:00,44.43,44.44,44.4,44.44,16400.0,32.0785,32.0857,32.0568,32.0857,16400.0
2014-10-06 10:25:00,44.44,44.45,44.41,44.45,9600.0,32.0857,32.0929,32.064,32.0929,9600.0
2014-10-06 10:30:00,44.45,44.49,44.42,44.48,28900.0,32.0929,32.1218,32.0712,32.1146,28900.0
2014-10-06 10:35:00,44.47,44.49,44.46,44.49,17400.0,32.1073,32.1218,32.1001,32.1218,17400.0
2014-10-06 10:40:00,44.49,44.5,44.45,44.46,45200.0,32.1218,32.129,32.0929,32.1001,45200.0
2014-10-06 10:45:00,44.46,44.47,44.41,44.41,19700.0,32.1001,32.1073,32.064,32.064,19700.0
2014-10-06 10:50:00,44.41,44.42,44.35,44.38,29100.0,32.064,32.0712,32.0207,32.0424,29100.0
2014-10-06 10:55:00,44.37,44.38,44.31,44.37,29300.0,32.0351,32.0424,31.9918,32.0351,29300.0
2014-10-06 11:00:00,44.37,44.45,44.37,44.44,11100.0,32.0351,32.0929,32.0351,32.0857,11100.0
2014-10-06 11:05:00,44.45,44.5,44.45,44.48,21300.0,32.0929,32.129,32.0929,32.1146,21300.0
2014-10-06 11:10:00,44.48,44.53,44.48,44.52,87600.0,32.1146,32.1507,32.1146,32.1434,87600.0
2014-10-06 11:15:00,44.52,44.53,44.51,44.52,19300.0,32.1434,32.1507,32.1362,32.1434,19300.0
2014-10-06 11:20:00,44.53,44.55,44.46,44.46,12600.0,32.1507,32.1651,32.1001,32.1001,12600.0
2014-10-06 11:25:00,44.47,44.48,44.44,44.45,9200.0,32.1073,32.1146,32.0857,32.0929,9200.0
2014-10-06 11:30:00,44.46,44.52,44.46,44.51,31600.0,32.1001,32.1434,32.1001,32.1362,31600.0
2014-10-06 11:35:00,44.5,44.51,44.47,44.48,10600.0,32.129,32.1362,32.1073,32.1146,10600.0
2014-10-06 11:40:00,44.48,44.49,44.42,44.42,34100.0,32.1146,32.1218,32.0712,32.0712,34100.0
2014-10-06 11:45:00,44.41,44.43,44.37,44.39,14800.0,32.064,32.0785,32.0351,32.0496,14800.0
2014-10-06 11:50:00,44.39,44.42,44.38,44.39,11800.0,32.0496,32.0712,32.0424,32.0496,11800.0
2014-10-06 11:55:00,44.39,44.4,44.34,44.39,14900.0,32.0496,32.0568,32.0135,32.0496,14900.0
2014-10-06 12:00:00,44.38,44.39,44.37,44.39,10300.0,32.0424,32.0496,32.0351,32.0496,10300.0
2014-10-06 12:05:00,44.4,44.44,44.39,44.42,19400.0,32.0568,32.0857,32.0496,32.0712,19400.0
2014-10-06 12:10:00,44.43,44.43,44.41,44.43,9300.0,32.0785,32.0785,32.064,32.0785,9300.0
2014-10-06 12:15:00,44.43,44.46,44.43,44.45,13800.0,32.0785,32.1001,32.0785,32.0929,13800.0
2014-10-06 12:20:00,44.45,44.45,44.43,44.44,14300.0,32.0929,32.0929,32.0785,32.0857,14300.0
2014-10-06 12:25:00,44.44,44.46,44.42,44.44,12500.0,32.0857,32.1001,32.0712,32.0857,12500.0
2014-10-06 12:30:00,44.44,44.46,44.42,44.46,14200.0,32.0857,32.1001,32.0712,32.1001,14200.0
2014-10-06 12:35:00,44.45,44.45,44.43,44.43,20300.0,32.0929,32.0929,32.0785,32.0785,20300.0
2014-10-06 12:40:00,44.43,44.46,44.41,44.44,30900.0,32.0785,32.1001,32.064,32.0857,30900.0
2014-10-06 12:45:00,44.44,44.45,44.42,44.43,17100.0,32.0857,32.0929,32.0712,32.0785,17100.0
2014-10-06 12:50:00,44.44,44.47,44.42,44.44,17800.0,32.0857,32.1073,32.0712,32.0857,17800.0
2014-10-06 12:55:00,44.44,44.46,44.42,44.46,13100.0,32.0857,32.1001,32.0712,32.1001,13100.0
2014-10-06 13:00:00,44.45,44.48,44.42,44.48,18100.0,32.0929,32.1146,32.0712,32.1146,18100.0
2014-10-06 13:05:00,44.47,44.48,44.45,44.46,4700.0,32.1073,32.1146,32.0929,32.1001,4700.0
2014-10-06 13:10:00,44.47,44.47,44.45,44.45,4700.0,32.1073,32.1073,32.0929,32.0929,4700.0
2014-10-06 13:15:00,44.47,44.51,44.46,44.48,12000.0,32.1073,32.1362,32.1001,32.1146,12000.0
2014-10-06 13:20:00,44.48,44.51,44.48,44.51,4800.0,32.1146,32.1362,32.1146,32.1362,4800.0
2014-10-06 13:25:00,44.5,44.52,44.49,44.49,6700.0,32.129,32.1434,32.1218,32.1218,6700.0
2014-10-06 13:30:00,44.5,44.51,44.44,44.47,22300.0,32.129,32.1362,32.0857,32.1073,22300.0
2014-10-06 13:35:00,44.47,44.48,44.46,44.48,16900.0,32.1073,32.1146,32.1001,32.1146,16900.0
2014-10-06 13:40:00,44.48,44.48,44.46,44.48,16800.0,32.1146,32.1146,32.1001,32.1146,16800.0
2014-10-06 13:45:00,44.49,44.49,44.46,44.48,8200.0,32.1218,32.1218,32.1001,32.1146,8200.0
2014-10-06 13:50:00,44.47,44.49,44.45,44.48,12600.0,32.1073,32.1218,32.0929,32.1146,12600.0
2014-10-06 13:55:00,44.48,44.5,44.47,44.49,10400.0,32.1146,32.129,32.1073,32.1218,10400.0
2014-10-06 14:00:00,44.49,44.5,44.47,44.5,11300.0,32.1218,32.129,32.1073,32.129,11300.0
2014-10-06 14:05:00,44.49,44.53,44.49,44.51,26500.0,32.1218,32.1507,32.1218,32.1362,26500.0
2014-10-06 14:10:00,44.51,44.51,44.47,44.47,23300.0,32.1362,32.1362,32.1073,32.1073,23300.0
2014-10-06 14:15:00,44.46,44.49,44.45,44.47,24000.0,32.1001,32.1218,32.0929,32.1073,24000.0
2014-10-06 14:20:00,44.48,44.55,44.48,44.55,25300.0,32.1146,32.1651,32.1146,32.1651,25300.0
2014-10-06 14:25:00,44.56,44.57,44.55,44.57,16000.0,32.1723,32.1795,32.1651,32.1795,16000.0
2014-10-06 14:30:00,44.57,44.59,44.55,44.58,25600.0,32.1795,32.194,32.1651,32.1868,25600.0
2014-10-06 14:35:00,44.59,44.61,44.58,44.6,15500.0,32.194,32.2084,32.1868,32.2012,15500.0
2014-10-06 14:40:00,44.61,44.61,44.57,44.6,22000.0,32.2084,32.2084,32.1795,32.2012,22000.0
2014-10-06 14:45:00,44.59,44.62,44.59,44.59,21500.0,32.194,32.2156,32.194,32.194,21500.0
2014-10-06 14:50:00,44.6,44.62,44.59,44.62,16200.0,32.2012,32.2156,32.194,32.2156,16200.0
2014-10-06 14:55:00,44.62,44.64,44.62,44.62,22600.0,32.2156,32.2301,32.2156,32.2156,22600.0
2014-10-06 15:00:00,44.63,44.64,44.56,44.56,28800.0,32.2229,32.2301,32.1723,32.1723,28800.0
2014-10-06 15:05:00,44.56,44.58,44.48,44.49,27000.0,32.1723,32.1868,32.1146,32.1218,27000.0
2014-10-06 15:10:00,44.49,44.56,44.49,44.54,26700.0,32.1218,32.1723,32.1218,32.1579,26700.0
2014-10-06 15:15:00,44.54,44.58,44.53,44.58,14700.0,32.1579,32.1868,32.1507,32.1868,14700.0
2014-10-06 15:20:00,44.59,44.66,44.58,44.66,32200.0,32.194,32.2445,32.1868,32.2445,32200.0
2014-10-06 15:25:00,44.65,44.65,44.59,44.59,60600.0,32.2373,32.2373,32.194,32.194,60600.0
2014-10-06 15:30:00,44.59,44.59,44.55,44.59,39200.0,32.194,32.194,32.1651,32.194,39200.0
2014-10-06 15:35:00,44.59,44.63,44.58,44.61,50900.0,32.194,32.2229,32.1868,32.2084,50900.0
2014-10-06 15:40:00,44.61,44.62,44.59,44.62,68900.0,32.2084,32.2156,32.194,32.2156,68900.0
2014-10-06 15:45:00,44.62,44.65,44.61,44.65,70600.0,32.2156,32.2373,32.2084,32.2373,70600.0
2014-10-06 15:50:00,44.65,44.67,44.59,44.66,142100.0,32.2373,32.2517,32.194,32.2445,142100.0
2014-10-06 15:55:00,44.66,44.68,44.63,44.68,209200.0,32.2445,32.259,32.2229,32.259,209200.0
2014-10-07 09:30:00,44.58,44.63,44.36,44.41,92300.0,32.1868,32.2229,32.0279,32.064,92300.0
2014-10-07 09:35:00,44.42,44.42,44.19,44.33,36600.0,32.0712,32.0712,31.9052,32.0063,36600.0
2014-10-07 09:40:00,44.33,44.37,44.17,44.24,15000.0,32.0063,32.0351,31.8907,31.9413,15000.0
2014-10-07 09:45:00,44.21,44.24,44.15,44.19,25300.0,31.9196,31.9413,31.8763,31.9052,25300.0
2014-10-07 09:50:00,44.17,44.21,44.14,44.17,29900.0,31.8907,31.9196,31.8691,31.8907,29900.0
2014-10-07 09:55:00,44.18,44.18,44.13,44.15,13900.0,31.898,31.898,31.8619,31.8763,13900.0
2014-10-07 10:00:00,44.14,44.21,44.14,44.19,24800.0,31.8691,31.9196,31.8691,31.9052,24800.0
2014-10-07 10:05:00,44.19,44.22,44.18,44.22,15200.0,31.9052,31.9268,31.898,31.9268,15200.0
2014-10-07 10:10:00,44.22,44.25,44.16,44.16,14300.0,31.9268,31.9485,31.8835,31.8835,14300.0
2014-10-07 10:15:00,44.15,44.15,44.12,44.15,11100.0,31.8763,31.8763,31.8546,31.8763,11100.0
2014-10-07 10:20:00,44.15,44.16,44.11,44.15,13600.0,31.8763,31.8835,31.8474,31.8763,13600.0
2014-10-07 10:25:00,44.15,44.17,44.11,44.17,17400.0,31.8763,31.8907,31.8474,31.8907,17400.0
2014-10-07 10:30:00,44.18,44.27,44.18,44.26,16000.0,31.898,31.9629,31.898,31.9557,16000.0
2014-10-07 10:35:00,44.27,44.28,44.23,44.23,6500.0,31.9629,31.9702,31.9341,31.9341,6500.0
2014-10-07 10:40:00,44.22,44.28,44.22,44.25,15700.0,31.9268,31.9702,31.9268,31.9485,15700.0
2014-10-07 10:45:00,44.26,44.3,44.24,44.27,10100.0,31.9557,31.9846,31.9413,31.9629,10100.0
2014-10-07 10:50:00,44.28,44.29,44.25,44.25,6000.0,31.9702,31.9774,31.9485,31.9485,6000.0
2014-10-07 10:55:00,44.25,44.25,44.19,44.2,13700.0,31.9485,31.9485,31.9052,31.9124,13700.0
2014-10-07 11:00:00,44.19,44.23,44.18,44.22,27900.0,31.9052,31.9341,31.898,31.9268,27900.0
2014-10-07 11:05:00,44.23,44.28,44.2,44.27,17700.0,31.9341,31.9702,31.9124,31.9629,17700.0
2014-10-07 11:10:00,44.27,44.27,44.22,44.22,12400.0,31.9629,31.9629,31.9268,31.9268,12400.0
2014-10-07 11:15:00,44.21,44.21,44.15,44.16,9500.0,31.9196,31.9196,31.8763,31.8835,9500.0
2014-10-07 11:20:00,44.17,44.17,44.11,44.11,16800.0,31.8907,31.8907,31.8474,31.8474,16800.0
2014-10-07 11:25:00,44.1,44.11,44.07,44.07,22300.0,31.8402,31.8474,31.8185,31.8185,22300.0
2014-10-07 11:30:00,44.07,44.11,44.06,44.1,20500.0,31.8185,31.8474,31.8113,31.8402,20500.0
2014-10-07 11:35:00,44.1,44.1,44.05,44.07,11400.0,31.8402,31.8402,31.8041,31.8185,11400.0
2014-10-07 11:40:00,44.08,44.1,44.07,44.08,9200.0,31.8258,31.8402,31.8185,31.8258,9200.0
2014-10-07 11:45:00,44.08,44.14,44.05,44.14,22000.0,31.8258,31.8691,31.8041,31.8691,22000.0
2014-10-07 11:50:00,44.14,44.19,44.1,44.19,17200.0,31.8691,31.9052,31.8402,31.9052,17200.0
2014-10-07 11:55:00,44.18,44.18,44.14,44.14,4800.0,31.898,31.898,31.8691,31.8691,4800.0
2014-10-07 12:00:00,44.14,44.16,44.12,44.13,5200.0,31.8691,31.8835,31.8546,31.8619,5200.0
2014-10-07 12:05:00,44.13,44.19,44.13,44.18,9300.0,31.8619,31.9052,31.8619,31.898,9300.0
2014-10-07 12:10:00,44.18,44.22,44.18,44.21,12200.0,31.898,31.9268,31.898,31.9196,12200.0
2014-10-07 12:15:00,44.21,44.23,44.21,44.22,3100.0,31.9196,31.9341,31.9196,31.9268,3100.0
2014-10-07 12:20:00,44.23,44.23,44.2,44.22,4800.0,31.9341,31.9341,31.9124,31.9268,4800.0
2014-10-07 12:25:00,44.22,44.22,44.2,44.22,3100.0,31.9268,31.9268,31.9124,31.9268,3100.0
2014-10-07 12:30:00,44.22,44.23,44.18,44.19,9800.0,31.9268,31.9341,31.898,31.9052,9800.0
2014-10-07 12:35:00,44.19,44.21,44.18,44.2,10300.0,31.9052,31.9196,31.898,31.9124,10300.0
2014-10-07 12:40:00,44.2,44.21,44.18,44.2,10900.0,31.9124,31.9196,31.898,31.9124,10900.0
2014-10-07 12:45:00,44.21,44.21,44.17,44.18,16200.0,31.9196,31.9196,31.8907,31.898,16200.0
2014-10-07 12:50:00,44.17,44.19,44.16,44.19,24800.0,31.8907,31.9052,31.8835,31.9052,24800.0
2014-10-07 12:55:00,44.18,44.19,44.17,44.17,6400.0,31.898,31.9052,31.8907,31.8907,6400.0
2014-10-07 13:00:00,44.18,44.18,44.11,44.14,10200.0,31.898,31.898,31.8474,31.8691,10200.0
2014-10-07 13:05:00,44.13,44.13,44.07,44.09,7500.0,31.8619,31.8619,31.8185,31.833,7500.0
2014-10-07 13:10:00,44.1,44.13,44.1,44.13,7800.0,31.8402,31.8619,31.8402,31.8619,7800.0
2014-10-07 13:15:00,44.14,44.15,44.1,44.11,22700.0,31.8691,31.8763,31.8402,31.8474,22700.0
2014-10-07 13:20:00,44.12,44.13,44.11,44.12,6600.0,31.8546,31.8619,31.8474,31.8546,6600.0
2014-10-07 13:25:00,44.12,44.15,44.11,44.14,5800.0,31.8546,31.8763,31.8474,31.8691,5800.0
2014-10-07 13:30:00,44.15,44.15,44.12,44.13,5200.0,31.8763,31.8763,31.8546,31.8619,5200.0
2014-10-07 13:35:00,44.14,44.17,44.11,44.11,16300.0,31.8691,31.8907,31.8474,31.8474,16300.0
2014-10-07 13:40:00,44.11,44.12,44.1,44.11,3200.0,31.8474,31.8546,31.8402,31.8474,3200.0
2014-10-07 13:45:00,44.11,44.12,44.09,44.12,5600.0,31.8474,31.8546,31.833,31.8546,5600.0
2014-10-07 13:50:00,44.12,44.15,44.1,44.14,16100.0,31.8546,31.8763,31.8402,31.8691,16100.0
2014-10-07 13:55:00,44.14,44.15,44.11,44.13,15200.0,31.8691,31.8763,31.8474,31.8619,15200.0
2014-10-07 14:00:00,44.12,44.12,44.08,44.1,15300.0,31.8546,31.8546,31.8258,31.8402,15300.0
2014-10-07 14:05:00,44.1,44.13,44.1,44.12,89900.0,31.8402,31.8619,31.8402,31.8546,89900.0
2014-10-07 14:10:00,44.11,44.15,44.1,44.14,24900.0,31.8474,31.8763,31.8402,31.8691,24900.0
2014-10-07 14:15:00,44.15,44.16,44.12,44.14,13900.0,31.8763,31.8835,31.8546,31.8691,13900.0
2014-10-07 14:20:00,44.15,44.16,44.1,44.1,15800.0,31.8763,31.8835,31.8402,31.8402,15800.0
2014-10-07 14:25:00,44.11,44.13,44.09,44.11,66900.0,31.8474,31.8619,31.833,31.8474,66900.0
2014-10-07 14:30:00,44.11,44.11,44.03,44.04,20900.0,31.8474,31.8474,31.7897,31.7969,20900.0
2014-10-07 14:35:00,44.04,44.1,44.02,44.05,33600.0,31.7969,31.8402,31.7824,31.8041,33600.0
2014-10-07 14:40:00,44.04,44.07,44.02,44.05,18700.0,31.7969,31.8185,31.7824,31.8041,18700.0
2014-10-07 14:45:00,44.05,44.05,44.03,44.04,13200.0,31.8041,31.8041,31.7897,31.7969,13200.0
2014-10-07 14:50:00,44.04,44.05,44.02,44.03,9000.0,31.7969,31.8041,31.7824,31.7897,9000.0
2014-10-07 14:55:00,44.04,44.06,44.02,44.05,20000.0,31.7969,31.8113,31.7824,31.8041,20000.0
2014-10-07 15:00:00,44.06,44.08,44.02,44.04,37000.0,31.8113,31.8258,31.7824,31.7969,37000.0
2014-10-07 15:05:00,44.05,44.05,43.99,44.0,10600.0,31.8041,31.8041,31.7608,31.768,10600.0
2014-10-07 15:10:00,44.01,44.01,43.97,43.99,9100.0,31.7752,31.7752,31.7463,31.7608,9100.0
2014-10-07 15:15:00,44.0,44.0,43.93,43.93,8800.0,31.768,31.768,31.7175,31.7175,8800.0
2014-10-07 15:20:00,43.94,43.95,43.89,43.94,13800.0,31.7247,31.7319,31.6886,31.7247,13800.0
2014-10-07 15:25:00,43.94,43.96,43.92,43.95,13600.0,31.7247,31.7391,31.7102,31.7319,13600.0
2014-10-07 15:30:00,43.95,44.0,43.95,43.99,16700.0,31.7319,31.768,31.7319,31.7608,16700.0
2014-10-07 15:35:00,43.98,43.99,43.94,43.94,24200.0,31.7536,31.7608,31.7247,31.7247,24200.0
2014-10-07 15:40:00,43.95,43.98,43.93,43.94,23600.0,31.7319,31.7536,31.7175,31.7247,23600.0
2014-10-07 15:45:00,43.94,43.99,43.94,43.95,28100.0,31.7247,31.7608,31.7247,31.7319,28100.0
2014-10-07 15:50:00,43.96,43.99,43.92,43.94,81200.0,31.7391,31.7608,31.7102,31.7247,81200.0
2014-10-07 15:55:00,43.94,43.94,43.87,43.88,78800.0,31.7247,31.7247,31.6741,31.6814,78800.0
2014-10-08 09:30:00,43.83,43.86,43.61,43.77,62700.0,31.6453,31.6669,31.4864,31.6019,62700.0
2014-10-08 09:35:00,43.77,43.82,43.75,43.82,17900.0,31.6019,31.638,31.5875,31.638,17900.0
2014-10-08 09:40:00,43.81,43.93,43.8,43.91,15700.0,31.6308,31.7175,31.6236,31.703,15700.0
2014-10-08 09:45:00,43.93,43.93,43.86,43.91,11900.0,31.7175,31.7175,31.6669,31.703,11900.0
2014-10-08 09:50:00,43.91,43.92,43.87,43.88,14100.0,31.703,31.7102,31.6741,31.6814,14100.0
2014-10-08 09:55:00,43.87,43.91,43.85,43.89,9000.0,31.6741,31.703,31.6597,31.6886,9000.0
2014-10-08 10:00:00,43.9,43.92,43.84,43.85,9800.0,31.6958,31.7102,31.6525,31.6597,9800.0
2014-10-08 10:05:00,43.86,43.88,43.84,43.84,28400.0,31.6669,31.6814,31.6525,31.6525,28400.0
2014-10-08 10:10:00,43.84,43.87,43.84,43.84,27800.0,31.6525,31.6741,31.6525,31.6525,27800.0
2014-10-08 10:15:00,43.84,43.86,43.84,43.85,30100.0,31.6525,31.6669,31.6525,31.6597,30100.0
2014-10-08 10:20:00,43.85,43.87,43.83,43.84,36800.0,31.6597,31.6741,31.6453,31.6525,36800.0
2014-10-08 10:25:00,43.84,43.91,43.82,43.9,29300.0,31.6525,31.703,31.638,31.6958,29300.0
2014-10-08 10:30:00,43.9,43.93,43.88,43.91,36000.0,31.6958,31.7175,31.6814,31.703,36000.0
2014-10-08 10:35:00,43.91,43.96,43.88,43.96,40600.0,31.703,31.7391,31.6814,31.7391,40600.0
2014-10-08 10:40:00,43.96,43.96,43.8,43.81,15600.0,31.7391,31.7391,31.6236,31.6308,15600.0
2014-10-08 10:45:00,43.8,43.83,43.78,43.82,7600.0,31.6236,31.6453,31.6092,31.638,7600.0
2014-10-08 10:50:00,43.81,43.82,43.78,43.79,12300.0,31.6308,31.638,31.6092,31.6164,12300.0
2014-10-08 10:55:00,43.78,43.81,43.78,43.8,6800.0,31.6092,31.6308,31.6092,31.6236,6800.0
2014-10-08 11:00:00,43.8,43.82,43.77,43.77,9300.0,31.6236,31.638,31.6019,31.6019,9300.0
2014-10-08 11:05:00,43.78,43.82,43.77,43.82,16900.0,31.6092,31.638,31.6019,31.638,16900.0
2014-10-08 11:10:00,43.82,43.86,43.82,43.85,22500.0,31.638,31.6669,31.638,31.6597,22500.0
2014-10-08 11:15:00,43.84,43.86,43.82,43.84,20300.0,31.6525,31.6669,31.638,31.6525,20300.0
2014-10-08 11:20:00,43.83,43.85,43.82,43.83,33500.0,31.6453,31.6597,31.638,31.6453,33500.0
2014-10-08 11:25:00,43.84,43.89,43.82,43.88,57100.0,31.6525,31.6886,31.638,31.6814,57100.0
2014-10-08 11:30:00,43.89,43.9,43.86,43.87,34500.0,31.6886,31.6958,31.6669,31.6741,34500.0
2014-10-08 11:35:00,43.86,43.9,43.86,43.88,13500.0,31.6669,31.6958,31.6669,31.6814,13500.0
2014-10-08 11:40:00,43.88,43.9,43.87,43.9,18400.0,31.6814,31.6958,31.6741,31.6958,18400.0
2014-10-08 11:45:00,43.9,43.9,43.85,43.87,15800.0,31.6958,31.6958,31.6597,31.6741,15800.0
2014-10-08 11:50:00,43.87,43.89,43.85,43.85,28100.0,31.6741,31.6886,31.6597,31.6597,28100.0
2014-10-08 11:55:00,43.86,43.89,43.84,43.89,17300.0,31.6669,31.6886,31.6525,31.6886,17300.0
2014-10-08 12:00:00,43.89,43.92,43.88,43.89,22600.0,31.6886,31.7102,31.6814,31.6886,22600.0
2014-10-08 12:05:00,43.89,43.9,43.87,43.87,9300.0,31.6886,31.6958,31.6741,31.6741,9300.0
2014-10-08 12:10:00,43.88,43.9,43.87,43.89,14100.0,31.6814,31.6958,31.6741,31.6886,14100.0
2014-10-08 12:15:00,43.9,43.92,43.88,43.91,19300.0,31.6958,31.7102,31.6814,31.703,19300.0
2014-10-08 12:20:00,43.91,43.92,43.88,43.89,26100.0,31.703,31.7102,31.6814,31.6886,26100.0
2014-10-08 12:25:00,43.88,43.9,43.85,43.85,14300.0,31.6814,31.6958,31.6597,31.6597,14300.0
2014-10-08 12:30:00,43.85,43.86,43.84,43.84,7600.0,31.6597,31.6669,31.6525,31.6525,7600.0
2014-10-08 12:35:00,43.85,43.88,43.84,43.85,36600.0,31.6597,31.6814,31.6525,31.6597,36600.0
2014-10-08 12:40:00,43.85,43.87,43.83,43.86,16800.0,31.6597,31.6741,31.6453,31.6669,16800.0
2014-10-08 12:45:00,43.86,43.87,43.82,43.84,9300.0,31.6669,31.6741,31.638,31.6525,9300.0
2014-10-08 12:50:00,43.85,43.85,43.81,43.82,15700.0,31.6597,31.6597,31.6308,31.638,15700.0
2014-10-08 12:55:00,43.81,43.86,43.81,43.85,5500.0,31.6308,31.6669,31.6308,31.6597,5500.0
2014-10-08 13:00:00,43.84,43.86,43.84,43.85,38700.0,31.6525,31.6669,31.6525,31.6597,38700.0
2014-10-08 13:05:00,43.85,43.86,43.81,43.82,17100.0,31.6597,31.6669,31.6308,31.638,17100.0
2014-10-08 13:10:00,43.82,43.84,43.82,43.83,4800.0,31.638,31.6525,31.638,31.6453,4800.0
2014-10-08 13:15:00,43.83,43.85,43.83,43.84,10500.0,31.6453,31.6597,31.6453,31.6525,10500.0
2014-10-08 13:20:00,43.83,43.85,43.82,43.83,12400.0,31.6453,31.6597,31.638,31.6453,12400.0
2014-10-08 13:25:00,43.83,43.85,43.82,43.83,10100.0,31.6453,31.6597,31.638,31.6453,10100.0
2014-10-08 13:30:00,43.83,43.84,43.81,43.83,11800.0,31.6453,31.6525,31.6308,31.6453,11800.0
2014-10-08 13:35:00,43.84,43.86,43.84,43.85,19600.0,31.6525,31.6669,31.6525,31.6597,19600.0
2014-10-08 13:40:00,43.85,43.85,43.83,43.84,12600.0,31.6597,31.6597,31.6453,31.6525,12600.0
2014-10-08 13:45:00,43.83,43.89,43.83,43.88,44700.0,31.6453,31.6886,31.6453,31.6814,44700.0
2014-10-08 13:50:00,43.88,43.89,43.88,43.89,30100.0,31.6814,31.6886,31.6814,31.6886,30100.0
2014-10-08 13:55:00,43.89,43.89,43.87,43.88,21700.0,31.6886,31.6886,31.6741,31.6814,21700.0
2014-10-08 14:00:00,43.88,43.99,43.87,43.96,105500.0,31.6814,31.7608,31.6741,31.7391,105500.0
2014-10-08 14:05:00,43.97,44.06,43.96,44.04,29700.0,31.7463,31.8113,31.7391,31.7969,29700.0
2014-10-08 14:10:00,44.03,44.14,44.03,44.1,35300.0,31.7897,31.8691,31.7897,31.8402,35300.0
2014-10-08 14:15:00,44.1,44.2,44.09,44.18,20900.0,31.8402,31.9124,31.833,31.898,20900.0
2014-10-08 14:20:00,44.18,44.29,44.18,44.24,74200.0,31.898,31.9774,31.898,31.9413,74200.0
2014-10-08 14:25:00,44.25,44.27,44.25,44.27,22300.0,31.9485,31.9629,31.9485,31.9629,22300.0
2014-10-08 14:30:00,44.27,44.31,44.27,44.31,29000.0,31.9629,31.9918,31.9629,31.9918,29000.0
2014-10-08 14:35:00,44.32,44.32,44.27,44.27,30100.0,31.999,31.999,31.9629,31.9629,30100.0
2014-10-08 14:40:00,44.27,44.3,44.26,44.29,20600.0,31.9629,31.9846,31.9557,31.9774,20600.0
2014-10-08 14:45:00,44.29,44.32,44.28,44.31,35200.0,31.9774,31.999,31.9702,31.9918,35200.0
2014-10-08 14:50:00,44.31,44.33,44.3,44.31,26000.0,31.9918,32.0063,31.9846,31.9918,26000.0
2014-10-08 14:55:00,44.3,44.35,44.3,44.35,20300.0,31.9846,32.0207,31.9846,32.0207,20300.0
2014-10-08 15:00:00,44.35,44.4,44.35,44.37,23800.0,32.0207,32.0568,32.0207,32.0351,23800.0
2014-10-08 15:05:00,44.38,44.38,44.35,44.35,48800.0,32.0424,32.0424,32.0207,32.0207,48800.0
2014-10-08 15:10:00,44.36,44.36,44.33,44.34,41300.0,32.0279,32.0279,32.0063,32.0135,41300.0
2014-10-08 15:15:00,44.33,44.34,44.33,44.33,25700.0,32.0063,32.0135,32.0063,32.0063,25700.0
2014-10-08 15:20:00,44.33,44.35,44.29,44.34,54600.0,32.0063,32.0207,31.9774,32.0135,54600.0
2014-10-08 15:25:00,44.35,44.4,44.34,44.39,42300.0,32.0207,32.0568,32.0135,32.0496,42300.0
2014-10-08 15:30:00,44.38,44.39,44.37,44.39,33800.0,32.0424,32.0496,32.0351,32.0496,33800.0
2014-10-08 15:35:00,44.39,44.39,44.36,44.37,44900.0,32.0496,32.0496,32.0279,32.0351,44900.0
2014-10-08 15:40:00,44.37,44.39,44.36,44.39,78400.0,32.0351,32.0496,32.0279,32.0496,78400.0
2014-10-08 15:45:00,44.39,44.39,44.37,44.39,65800.0,32.0496,32.0496,32.0351,32.0496,65800.0
2014-10-08 15:50:00,44.39,44.42,44.34,44.35,135700.0,32.0496,32.0712,32.0135,32.0207,135700.0
2014-10-08 15:55:00,44.35,44.36,44.33,44.34,167400.0,32.0207,32.0279,32.0063,32.0135,167400.0
2014-10-09 09:30:00,44.33,44.45,44.33,44.4,50100.0,32.0063,32.0929,32.0063,32.0568,50100.0
2014-10-09 09:35:00,44.4,44.59,44.4,44.56,17000.0,32.0568,32.194,32.0568,32.1723,17000.0
2014-10-09 09:40:00,44.57,44.57,44.45,44.55,37200.0,32.1795,32.1795,32.0929,32.1651,37200.0
2014-10-09 09:45:00,44.53,44.54,44.48,44.52,23600.0,32.1507,32.1579,32.1146,32.1434,23600.0
2014-10-09 09:50:00,44.53,44.53,44.4,44.45,13800.0,32.1507,32.1507,32.0568,32.0929,13800.0
2014-10-09 09:55:00,44.46,44.46,44.37,44.41,7400.0,32.1001,32.1001,32.0351,32.064,7400.0
2014-10-09 10:00:00,44.4,44.46,44.37,44.42,23500.0,32.0568,32.1001,32.0351,32.0712,23500.0
2014-10-09 10:05:00,44.42,44.43,44.39,44.41,16500.0,32.0712,32.0785,32.0496,32.064,16500.0
2014-10-09 10:10:00,44.41,44.41,44.34,44.39,21800.0,32.064,32.064,32.0135,32.0496,21800.0
2014-10-09 10:15:00,44.38,44.46,44.37,44.41,11900.0,32.0424,32.1001,32.0351,32.064,11900.0
2014-10-09 10:20:00,44.4,44.44,44.35,44.36,17300.0,32.0568,32.0857,32.0207,32.0279,17300.0
2014-10-09 10:25:00,44.35,44.4,44.34,44.36,14400.0,32.0207,32.0568,32.0135,32.0279,14400.0
2014-10-09 10:30:00,44.36,44.36,44.27,44.28,13300.0,32.0279,32.0279,31.9629,31.9702,13300.0
2014-10-09 10:35:00,44.29,44.29,44.23,44.25,19600.0,31.9774,31.9774,31.9341,31.9485,19600.0
2014-10-09 10:40:00,44.25,44.27,44.23,44.26,17500.0,31.9485,31.9629,31.9341,31.9557,17500.0
2014-10-09 10:45:00,44.24,44.28,44.24,44.27,11000.0,31.9413,31.9702,31.9413,31.9629,11000.0
2014-10-09 10:50:00,44.26,44.27,44.23,44.24,9800.0,31.9557,31.9629,31.9341,31.9413,9800.0
2014-10-09 10:55:00,44.25,44.32,44.24,44.3,18600.0,31.9485,31.999,31.9413,31.9846,18600.0
2014-10-09 11:00:00,44.3,44.32,44.26,44.26,113300.0,31.9846,31.999,31.9557,31.9557,113300.0
2014-10-09 11:05:00,44.26,44.35,44.25,44.34,27400.0,31.9557,32.0207,31.9485,32.0135,27400.0
2014-10-09 11:10:00,44.34,44.38,44.32,44.35,61200.0,32.0135,32.0424,31.999,32.0207,61200.0
2014-10-09 11:15:00,44.35,44.37,44.31,44.32,29200.0,32.0207,32.0351,31.9918,31.999,29200.0
2014-10-09 11:20:00,44.32,44.37,44.32,44.33,10600.0,31.999,32.0351,31.999,32.0063,10600.0
2014-10-09 11:25:00,44.34,44.37,44.32,44.33,9400.0,32.0135,32.0351,31.999,32.0063,9400.0
2014-10-09 11:30:00,44.34,44.34,44.28,44.31,11200.0,32.0135,32.0135,31.9702,31.9918,11200.0
2014-10-09 11:35:00,44.31,44.34,44.25,44.26,12500.0,31.9918,32.0135,31.9485,31.9557,12500.0
2014-10-09 11:40:00,44.25,44.26,44.11,44.11,23700.0,31.9485,31.9557,31.8474,31.8474,23700.0
2014-10-09 11:45:00,44.11,44.14,44.05,44.06,22600.0,31.8474,31.8691,31.8041,31.8113,22600.0
2014-10-09 11:50:00,44.08,44.09,43.97,43.99,13700.0,31.8258,31.833,31.7463,31.7608,13700.0
2014-10-09 11:55:00,43.99,44.0,43.91,43.99,10800.0,31.7608,31.768,31.703,31.7608,10800.0
2014-10-09 12:00:00,43.98,44.01,43.94,43.98,10800.0,31.7536,31.7752,31.7247,31.7536,10800.0
2014-10-09 12:05:00,44.0,44.0,43.95,43.98,9000.0,31.768,31.768,31.7319,31.7536,9000.0
2014-10-09 12:10:00,43.97,44.01,43.92,43.94,11800.0,31.7463,31.7752,31.7102,31.7247,11800.0
2014-10-09 12:15:00,43.94,43.96,43.86,43.91,17300.0,31.7247,31.7391,31.6669,31.703,17300.0
2014-10-09 12:20:00,43.92,43.92,43.88,43.89,7900.0,31.7102,31.7102,31.6814,31.6886,7900.0
2014-10-09 12:25:00,43.88,43.88,43.8,43.83,16800.0,31.6814,31.6814,31.6236,31.6453,16800.0
2014-10-09 12:30:00,43.8,43.85,43.79,43.85,30700.0,31.6236,31.6597,31.6164,31.6597,30700.0
2014-10-09 12:35:00,43.85,43.93,43.85,43.9,27000.0,31.6597,31.7175,31.6597,31.6958,27000.0
2014-10-09 12:40:00,43.9,43.98,43.9,43.98,7400.0,31.6958,31.7536,31.6958,31.7536,7400.0
2014-10-09 12:45:00,43.97,43.99,43.94,43.99,21100.0,31.7463,31.7608,31.7247,31.7608,21100.0
2014-10-09 12:50:00,43.98,43.98,43.94,43.94,22900.0,31.7536,31.7536,31.7247,31.7247,22900.0
2014-10-09 12:55:00,43.95,43.99,43.93,43.98,18400.0,31.7319,31.7608,31.7175,31.7536,18400.0
2014-10-09 13:00:00,43.97,43.97,43.9,43.9,15800.0,31.7463,31.7463,31.6958,31.6958,15800.0
2014-10-09 13:05:00,43.9,43.91,43.81,43.83,41500.0,31.6958,31.703,31.6308,31.6453,41500.0
2014-10-09 13:10:00,43.84,43.87,43.81,43.85,24400.0,31.6525,31.6741,31.6308,31.6597,24400.0
2014-10-09 13:15:00,43.86,43.9,43.81,43.88,8700.0,31.6669,31.6958,31.6308,31.6814,8700.0
2014-10-09 13:20:00,43.88,43.97,43.88,43.95,10100.0,31.6814,31.7463,31.6814,31.7319,10100.0
2014-10-09 13:25:00,43.97,43.97,43.94,43.95,18300.0,31.7463,31.7463,31.7247,31.7319,18300.0
2014-10-09 13:30:00,43.95,43.98,43.91,43.98,18100.0,31.7319,31.7536,31.703,31.7536,18100.0
2014-10-09 13:35:00,43.99,44.0,43.96,43.97,57900.0,31.7608,31.768,31.7391,31.7463,57900.0
2014-10-09 13:40:00,43.98,43.98,43.94,43.95,21100.0,31.7536,31.7536,31.7247,31.7319,21100.0
2014-10-09 13:45:00,43.95,43.97,43.9,43.9,15700.0,31.7319,31.7463,31.6958,31.6958,15700.0
2014-10-09 13:50:00,43.9,43.93,43.79,43.79,17900.0,31.6958,31.7175,31.6164,31.6164,17900.0
2014-10-09 13:55:00,43.82,43.86,43.79,43.85,14700.0,31.638,31.6669,31.6164,31.6597,14700.0
2014-10-09 14:00:00,43.81,43.81,43.75,43.76,13100.0,31.6308,31.6308,31.5875,31.5947,13100.0
2014-10-09 14:05:00,43.77,43.81,43.76,43.81,42700.0,31.6019,31.6308,31.5947,31.6308,42700.0
2014-10-09 14:10:00,43.82,43.84,43.79,43.82,17800.0,31.638,31.6525,31.6164,31.638,17800.0
2014-10-09 14:15:00,43.81,43.83,43.77,43.81,20200.0,31.6308,31.6453,31.6019,31.6308,20200.0
2014-10-09 14:20:00,43.82,43.87,43.8,43.81,40700.0,31.638,31.6741,31.6236,31.6308,40700.0
2014-10-09 14:25:00,43.82,43.9,43.82,43.85,22000.0,31.638,31.6958,31.638,31.6597,22000.0
2014-10-09 14:30:00,43.85,43.86,43.81,43.85,52500.0,31.6597,31.6669,31.6308,31.6597,52500.0
2014-10-09 14:35:00,43.86,43.9,43.85,43.86,40400.0,31.6669,31.6958,31.6597,31.6669,40400.0
2014-10-09 14:40:00,43.85,43.88,43.84,43.86,25100.0,31.6597,31.6814,31.6525,31.6669,25100.0
2014-10-09 14:45:00,43.86,43.87,43.76,43.8,25700.0,31.6669,31.6741,31.5947,31.6236,25700.0
2014-10-09 14:50:00,43.79,43.88,43.79,43.83,26300.0,31.6164,31.6814,31.6164,31.6453,26300.0
2014-10-09 14:55:00,43.82,43.83,43.79,43.79,15400.0,31.638,31.6453,31.6164,31.6164,15400.0
2014-10-09 15:00:00,43.79,43.8,43.72,43.77,24400.0,31.6164,31.6236,31.5658,31.6019,24400.0
2014-10-09 15:05:00,43.78,43.81,43.72,43.72,56900.0,31.6092,31.6308,31.5658,31.5658,56900.0
2014-10-09 15:10:00,43.72,43.84,43.72,43.82,29700.0,31.5658,31.6525,31.5658,31.638,29700.0
2014-10-09 15:15:00,43.81,43.9,43.79,43.88,22200.0,31.6308,31.6958,31.6164,31.6814,22200.0
2014-10-09 15:20:00,43.88,43.89,43.81,43.84,19400.0,31.6814,31.6886,31.6308,31.6525,19400.0
2014-10-09 15:25:00,43.85,43.9,43.84,43.87,28000.0,31.6597,31.6958,31.6525,31.6741,28000.0
2014-10-09 15:30:00,43.87,43.95,43.87,43.93,32300.0,31.6741,31.7319,31.6741,31.7175,32300.0
2014-10-09 15:35:00,43.93,43.98,43.91,43.93,32700.0,31.7175,31.7536,31.703,31.7175,32700.0
2014-10-09 15:40:00,43.94,43.95,43.88,43.92,36400.0,31.7247,31.7319,31.6814,31.7102,36400.0
2014-10-09 15:45:00,43.91,43.92,43.85,43.88,104600.0,31.703,31.7102,31.6597,31.6814,104600.0
2014-10-09 15:50:00,43.88,43.9,43.84,43.89,42300.0,31.6814,31.6958,31.6525,31.6886,42300.0
2014-10-09 15:55:00,43.89,43.95,43.82,43.84,109500.0,31.6886,31.7319,31.638,31.6525,109500.0
2014-10-10 09:30:00,43.9,44.1,43.9,44.03,63800.0,31.6958,31.8402,31.6958,31.7897,63800.0
2014-10-10 09:35:00,44.01,44.15,43.99,44.15,55600.0,31.7752,31.8763,31.7608,31.8763,55600.0
2014-10-10 09:40:00,44.12,44.14,44.05,44.14,15600.0,31.8546,31.8691,31.8041,31.8691,15600.0
2014-10-10 09:45:00,44.16,44.18,43.96,44.05,12100.0,31.8835,31.898,31.7391,31.8041,12100.0
2014-10-10 09:50:00,44.05,44.09,43.96,43.96,8600.0,31.8041,31.833,31.7391,31.7391,8600.0
2014-10-10 09:55:00,43.98,44.03,43.97,44.0,7800.0,31.7536,31.7897,31.7463,31.768,7800.0
2014-10-10 10:00:00,44.0,44.05,43.92,43.93,13700.0,31.768,31.8041,31.7102,31.7175,13700.0
2014-10-10 10:05:00,43.9,43.93,43.87,43.91,17100.0,31.6958,31.7175,31.6741,31.703,17100.0
2014-10-10 10:10:00,43.92,43.95,43.89,43.92,21400.0,31.7102,31.7319,31.6886,31.7102,21400.0
2014-10-10 10:15:00,43.91,43.96,43.88,43.96,21300.0,31.703,31.7391,31.6814,31.7391,21300.0
2014-10-10 10:20:00,43.97,43.98,43.91,43.92,24800.0,31.7463,31.7536,31.703,31.7102,24800.0
2014-10-10 10:25:00,43.92,43.98,43.87,43.96,32500.0,31.7102,31.7536,31.6741,31.7391,32500.0
2014-10-10 10:30:00,43.97,43.97,43.89,43.91,25300.0,31.7463,31.7463,31.6886,31.703,25300.0
2014-10-10 10:35:00,43.93,43.99,43.89,43.93,13000.0,31.7175,31.7608,31.6886,31.7175,13000.0
2014-10-10 10:40:00,43.95,43.97,43.86,43.97,7500.0,31.7319,31.7463,31.6669,31.7463,7500.0
2014-10-10 10:45:00,43.98,44.03,43.92,44.0,22400.0,31.7536,31.7897,31.7102,31.768,22400.0
2014-10-10 10:50:00,44.0,44.0,43.91,43.91,56000.0,31.768,31.768,31.703,31.703,56000.0
2014-10-10 10:55:00,43.89,43.94,43.85,43.86,11600.0,31.6886,31.7247,31.6597,31.6669,11600.0
2014-10-10 11:00:00,43.87,43.9,43.83,43.9,17200.0,31.6741,31.6958,31.6453,31.6958,17200.0
2014-10-10 11:05:00,43.89,43.91,43.83,43.84,10000.0,31.6886,31.703,31.6453,31.6525,10000.0
2014-10-10 11:10:00,43.84,43.84,43.79,43.8,10600.0,31.6525,31.6525,31.6164,31.6236,10600.0
2014-10-10 11:15:00,43.78,43.78,43.71,43.76,15800.0,31.6092,31.6092,31.5586,31.5947,15800.0
2014-10-10 11:20:00,43.77,43.8,43.71,43.74,9700.0,31.6019,31.6236,31.5586,31.5803,9700.0
2014-10-10 11:25:00,43.73,43.77,43.7,43.73,9500.0,31.5731,31.6019,31.5514,31.5731,9500.0
2014-10-10 11:30:00,43.73,43.76,43.71,43.71,10500.0,31.5731,31.5947,31.5586,31.5586,10500.0
2014-10-10 11:35:00,43.71,43.77,43.71,43.72,5800.0,31.5586,31.6019,31.5586,31.5658,5800.0
2014-10-10 11:40:00,43.72,43.73,43.65,43.73,16600.0,31.5658,31.5731,31.5153,31.5731,16600.0
2014-10-10 11:45:00,43.73,43.76,43.71,43.76,6200.0,31.5731,31.5947,31.5586,31.5947,6200.0
2014-10-10 11:50:00,43.77,43.81,43.77,43.81,11200.0,31.6019,31.6308,31.6019,31.6308,11200.0
2014-10-10 11:55:00,43.8,43.82,43.77,43.77,11800.0,31.6236,31.638,31.6019,31.6019,11800.0
2014-10-10 12:00:00,43.78,43.92,43.77,43.92,11900.0,31.6092,31.7102,31.6019,31.7102,11900.0
2014-10-10 12:05:00,43.92,43.92,43.84,43.85,8900.0,31.7102,31.7102,31.6525,31.6597,8900.0
2014-10-10 12:10:00,43.84,43.91,43.83,43.91,13300.0,31.6525,31.703,31.6453,31.703,13300.0
2014-10-10 12:15:00,43.9,43.91,43.85,43.87,11200.0,31.6958,31.703,31.6597,31.6741,11200.0
2014-10-10 12:20:00,43.86,43.91,43.83,43.87,13900.0,31.6669,31.703,31.6453,31.6741,13900.0
2014-10-10 12:25:00,43.88,43.95,43.88,43.91,13100.0,31.6814,31.7319,31.6814,31.703,13100.0
2014-10-10 12:30:00,43.91,44.01,43.91,43.99,152500.0,31.703,31.7752,31.703,31.7608,152500.0
2014-10-10 12:35:00,43.98,43.98,43.92,43.93,19200.0,31.7536,31.7536,31.7102,31.7175,19200.0
2014-10-10 12:40:00,43.93,43.96,43.93,43.96,13200.0,31.7175,31.7391,31.7175,31.7391,13200.0
2014-10-10 12:45:00,43.96,43.97,43.9,43.91,11800.0,31.7391,31.7463,31.6958,31.703,11800.0
2014-10-10 12:50:00,43.91,43.91,43.84,43.87,8800.0,31.703,31.703,31.6525,31.6741,8800.0
2014-10-10 12:55:00,43.88,43.89,43.83,43.83,9500.0,31.6814,31.6886,31.6453,31.6453,9500.0
2014-10-10 13:00:00,43.83,43.84,43.77,43.78,11700.0,31.6453,31.6525,31.6019,31.6092,11700.0
2014-10-10 13:05:00,43.78,43.8,43.75,43.78,8000.0,31.6092,31.6236,31.5875,31.6092,8000.0
2014-10-10 13:10:00,43.78,43.82,43.77,43.78,8500.0,31.6092,31.638,31.6019,31.6092,8500.0
2014-10-10 13:15:00,43.77,43.78,43.73,43.74,16500.0,31.6019,31.6092,31.5731,31.5803,16500.0
2014-10-10 13:20:00,43.73,43.76,43.72,43.72,16600.0,31.5731,31.5947,31.5658,31.5658,16600.0
2014-10-10 13:25:00,43.71,43.73,43.67,43.68,10700.0,31.5586,31.5731,31.5297,31.537,10700.0
2014-10-10 13:30:00,43.68,43.71,43.65,43.65,16900.0,31.537,31.5586,31.5153,31.5153,16900.0
2014-10-10 13:35:00,43.66,43.76,43.66,43.74,16700.0,31.5225,31.5947,31.5225,31.5803,16700.0
2014-10-10 13:40:00,43.74,43.77,43.7,43.76,14500.0,31.5803,31.6019,31.5514,31.5947,14500.0
2014-10-10 13:45:00,43.75,43.76,43.69,43.74,12900.0,31.5875,31.5947,31.5442,31.5803,12900.0
2014-10-10 13:50:00,43.74,43.76,43.7,43.72,13200.0,31.5803,31.5947,31.5514,31.5658,13200.0
2014-10-10 13:55:00,43.73,43.76,43.7,43.71,22500.0,31.5731,31.5947,31.5514,31.5586,22500.0
2014-10-10 14:00:00,43.72,43.77,43.72,43.73,14500.0,31.5658,31.6019,31.5658,31.5731,14500.0
2014-10-10 14:05:00,43.74,43.76,43.7,43.73,16000.0,31.5803,31.5947,31.5514,31.5731,16000.0
2014-10-10 14:10:00,43.73,43.73,43.69,43.69,12600.0,31.5731,31.5731,31.5442,31.5442,12600.0
2014-10-10 14:15:00,43.7,43.72,43.66,43.66,16900.0,31.5514,31.5658,31.5225,31.5225,16900.0
2014-10-10 14:20:00,43.67,43.71,43.67,43.7,13000.0,31.5297,31.5586,31.5297,31.5514,13000.0
2014-10-10 14:25:00,43.71,43.71,43.68,43.7,10500.0,31.5586,31.5586,31.537,31.5514,10500.0
2014-10-10 14:30:00,43.69,43.71,43.68,43.69,10600.0,31.5442,31.5586,31.537,31.5442,10600.0
2014-10-10 14:35:00,43.7,43.7,43.67,43.67,25500.0,31.5514,31.5514,31.5297,31.5297,25500.0
2014-10-10 14:40:00,43.66,43.67,43.63,43.67,19600.0,31.5225,31.5297,31.5009,31.5297,19600.0
2014-10-10 14:45:00,43.68,43.68,43.63,43.65,15700.0,31.537,31.537,31.5009,31.5153,15700.0
2014-10-10 14:50:00,43.65,43.67,43.63,43.64,14000.0,31.5153,31.5297,31.5009,31.5081,14000.0
2014-10-10 14:55:00,43.64,43.67,43.61,43.62,26600.0,31.5081,31.5297,31.4864,31.4936,26600.0
2014-10-10 15:00:00,43.63,43.66,43.62,43.62,25300.0,31.5009,31.5225,31.4936,31.4936,25300.0
2014-10-10 15:05:00,43.62,43.68,43.58,43.66,52800.0,31.4936,31.537,31.4648,31.5225,52800.0
2014-10-10 15:10:00,43.66,43.72,43.64,43.65,62800.0,31.5225,31.5658,31.5081,31.5153,62800.0
2014-10-10 15:15:00,43.64,43.64,43.53,43.57,35900.0,31.5081,31.5081,31.4287,31.4575,35900.0
2014-10-10 15:20:00,43.58,43.58,43.54,43.55,18200.0,31.4648,31.4648,31.4359,31.4431,18200.0
2014-10-10 15:25:00,43.56,43.56,43.48,43.52,35400.0,31.4503,31.4503,31.3926,31.4214,35400.0
2014-10-10 15:30:00,43.53,43.56,43.46,43.46,30400.0,31.4287,31.4503,31.3781,31.3781,30400.0
2014-10-10 15:35:00,43.47,43.54,43.46,43.53,23000.0,31.3853,31.4359,31.3781,31.4287,23000.0
2014-10-10 15:40:00,43.54,43.54,43.49,43.51,27100.0,31.4359,31.4359,31.3998,31.4142,27100.0
2014-10-10 15:45:00,43.5,43.52,43.41,43.44,40400.0,31.407,31.4214,31.342,31.3637,40400.0
2014-10-10 15:50:00,43.43,43.47,43.42,43.45,83300.0,31.3565,31.3853,31.3492,31.3709,83300.0
2014-10-10 15:55:00,43.45,43.46,43.39,43.4,90200.0,31.3709,31.3781,31.3276,31.3348,90200.0
2014-10-13 09:30:00,43.65,43.65,43.3,43.33,133700.0,31.5153,31.5153,31.2626,31.2843,133700.0
2014-10-13 09:35:00,43.33,43.33,43.24,43.3,32100.0,31.2843,31.2843,31.2193,31.2626,32100.0
2014-10-13 09:40:00,43.3,43.46,43.3,43.46,23900.0,31.2626,31.3781,31.2626,31.3781,23900.0
2014-10-13 09:45:00,43.46,43.51,43.45,43.51,17900.0,31.3781,31.4142,31.3709,31.4142,17900.0
2014-10-13 09:50:00,43.51,43.55,43.47,43.53,18500.0,31.4142,31.4431,31.3853,31.4287,18500.0
2014-10-13 09:55:00,43.51,43.66,43.45,43.64,26700.0,31.4142,31.5225,31.3709,31.5081,26700.0
2014-10-13 10:00:00,43.65,43.75,43.64,43.69,31600.0,31.5153,31.5875,31.5081,31.5442,31600.0
2014-10-13 10:05:00,43.68,43.71,43.65,43.68,18500.0,31.537,31.5586,31.5153,31.537,18500.0
2014-10-13 10:10:00,43.68,43.69,43.64,43.67,22300.0,31.537,31.5442,31.5081,31.5297,22300.0
2014-10-13 10:15:00,43.67,43.69,43.62,43.64,26400.0,31.5297,31.5442,31.4936,31.5081,26400.0
2014-10-13 10:20:00,43.65,43.71,43.64,43.64,31300.0,31.5153,31.5586,31.5081,31.5081,31300.0
2014-10-13 10:25:00,43.64,43.64,43.59,43.59,48000.0,31.5081,31.5081,31.472,31.472,48000.0
2014-10-13 10:30:00,43.59,43.63,43.55,43.59,33500.0,31.472,31.5009,31.4431,31.472,33500.0
2014-10-13 10:35:00,43.59,43.6,43.55,43.58,15700.0,31.472,31.4792,31.4431,31.4648,15700.0
2014-10-13 10:40:00,43.59,43.6,43.51,43.52,11700.0,31.472,31.4792,31.4142,31.4214,11700.0
2014-10-13 10:45:00,43.53,43.62,43.53,43.57,12100.0,31.4287,31.4936,31.4287,31.4575,12100.0
2014-10-13 10:50:00,43.57,43.68,43.56,43.67,26700.0,31.4575,31.537,31.4503,31.5297,26700.0
2014-10-13 10:55:00,43.67,43.73,43.67,43.69,18000.0,31.5297,31.5731,31.5297,31.5442,18000.0
2014-10-13 11:00:00,43.69,43.8,43.68,43.77,14600.0,31.5442,31.6236,31.537,31.6019,14600.0
2014-10-13 11:05:00,43.76,43.8,43.75,43.77,8600.0,31.5947,31.6236,31.5875,31.6019,8600.0
2014-10-13 11:10:00,43.77,43.78,43.74,43.77,14600.0,31.6019,31.6092,31.5803,31.6019,14600.0
2014-10-13 11:15:00,43.76,43.79,43.64,43.64,15100.0,31.5947,31.6164,31.5081,31.5081,15100.0
2014-10-13 11:20:00,43.63,43.69,43.63,43.69,8100.0,31.5009,31.5442,31.5009,31.5442,8100.0
2014-10-13 11:25:00,43.69,43.69,43.62,43.64,12900.0,31.5442,31.5442,31.4936,31.5081,12900.0
2014-10-13 11:30:00,43.66,43.71,43.64,43.68,14900.0,31.5225,31.5586,31.5081,31.537,14900.0
2014-10-13 11:35:00,43.68,43.7,43.65,43.67,10300.0,31.537,31.5514,31.5153,31.5297,10300.0
2014-10-13 11:40:00,43.67,43.74,43.66,43.73,11300.0,31.5297,31.5803,31.5225,31.5731,11300.0
2014-10-13 11:45:00,43.73,43.78,43.73,43.77,10700.0,31.5731,31.6092,31.5731,31.6019,10700.0
2014-10-13 11:50:00,43.79,43.8,43.76,43.76,6200.0,31.6164,31.6236,31.5947,31.5947,6200.0
2014-10-13 11:55:00,43.77,43.78,43.73,43.76,5800.0,31.6019,31.6092,31.5731,31.5947,5800.0
2014-10-13 12:00:00,43.75,43.77,43.72,43.76,9200.0,31.5875,31.6019,31.5658,31.5947,9200.0
2014-10-13 12:05:00,43.75,43.77,43.72,43.74,10800.0,31.5875,31.6019,31.5658,31.5803,10800.0
2014-10-13 12:10:00,43.74,43.76,43.72,43.73,8600.0,31.5803,31.5947,31.5658,31.5731,8600.0
2014-10-13 12:15:00,43.72,43.79,43.7,43.77,8200.0,31.5658,31.6164,31.5514,31.6019,8200.0
2014-10-13 12:20:00,43.76,43.81,43.75,43.78,7300.0,31.5947,31.6308,31.5875,31.6092,7300.0
2014-10-13 12:25:00,43.79,43.82,43.76,43.81,15600.0,31.6164,31.638,31.5947,31.6308,15600.0
2014-10-13 12:30:00,43.83,43.86,43.82,43.85,13200.0,31.6453,31.6669,31.638,31.6597,13200.0
2014-10-13 12:35:00,43.85,43.9,43.85,43.9,9200.0,31.6597,31.6958,31.6597,31.6958,9200.0
2014-10-13 12:40:00,43.91,43.96,43.88,43.91,15200.0,31.703,31.7391,31.6814,31.703,15200.0
2014-10-13 12:45:00,43.91,43.92,43.83,43.86,9000.0,31.703,31.7102,31.6453,31.6669,9000.0
2014-10-13 12:50:00,43.85,43.89,43.83,43.88,6000.0,31.6597,31.6886,31.6453,31.6814,6000.0
2014-10-13 12:55:00,43.89,43.89,43.82,43.84,11500.0,31.6886,31.6886,31.638,31.6525,11500.0
2014-10-13 13:00:00,43.85,43.91,43.84,43.9,10400.0,31.6597,31.703,31.6525,31.6958,10400.0
2014-10-13 13:05:00,43.9,43.92,43.86,43.89,12000.0,31.6958,31.7102,31.6669,31.6886,12000.0
2014-10-13 13:10:00,43.88,43.88,43.83,43.86,12000.0,31.6814,31.6814,31.6453,31.6669,12000.0
2014-10-13 13:15:00,43.85,43.85,43.76,43.78,16100.0,31.6597,31.6597,31.5947,31.6092,16100.0
2014-10-13 13:20:00,43.79,43.82,43.78,43.8,4800.0,31.6164,31.638,31.6092,31.6236,4800.0
2014-10-13 13:25:00,43.8,43.85,43.76,43.85,12700.0,31.6236,31.6597,31.5947,31.6597,12700.0
2014-10-13 13:30:00,43.85,43.85,43.81,43.83,12300.0,31.6597,31.6597,31.6308,31.6453,12300.0
2014-10-13 13:35:00,43.84,43.89,43.83,43.86,17400.0,31.6525,31.6886,31.6453,31.6669,17400.0
2014-10-13 13:40:00,43.86,43.87,43.83,43.83,7400.0,31.6669,31.6741,31.6453,31.6453,7400.0
2014-10-13 13:45:00,43.83,43.86,43.79,43.8,10600.0,31.6453,31.6669,31.6164,31.6236,10600.0
2014-10-13 13:50:00,43.8,43.85,43.78,43.83,16700.0,31.6236,31.6597,31.6092,31.6453,16700.0
2014-10-13 13:55:00,43.82,43.82,43.75,43.78,12000.0,31.638,31.638,31.5875,31.6092,12000.0
2014-10-13 14:00:00,43.78,43.78,43.74,43.77,16800.0,31.6092,31.6092,31.5803,31.6019,16800.0
2014-10-13 14:05:00,43.76,43.93,43.76,43.93,18900.0,31.5947,31.7175,31.5947,31.7175,18900.0
2014-10-13 14:10:00,43.91,43.93,43.88,43.88,11900.0,31.703,31.7175,31.6814,31.6814,11900.0
2014-10-13 14:15:00,43.88,43.9,43.82,43.83,13800.0,31.6814,31.6958,31.638,31.6453,13800.0
2014-10-13 14:20:00,43.82,43.89,43.82,43.85,11200.0,31.638,31.6886,31.638,31.6597,11200.0
2014-10-13 14:25:00,43.86,43.89,43.84,43.87,14400.0,31.6669,31.6886,31.6525,31.6741,14400.0
2014-10-13 14:30:00,43.87,43.88,43.82,43.84,14100.0,31.6741,31.6814,31.638,31.6525,14100.0
2014-10-13 14:35:00,43.84,43.87,43.82,43.87,13600.0,31.6525,31.6741,31.638,31.6741,13600.0
2014-10-13 14:40:00,43.86,43.88,43.81,43.84,14600.0,31.6669,31.6814,31.6308,31.6525,14600.0
2014-10-13 14:45:00,43.84,43.84,43.79,43.8,11300.0,31.6525,31.6525,31.6164,31.6236,11300.0
2014-10-13 14:50:00,43.8,43.85,43.78,43.79,19600.0,31.6236,31.6597,31.6092,31.6164,19600.0
2014-10-13 14:55:00,43.79,43.82,43.76,43.78,17400.0,31.6164,31.638,31.5947,31.6092,17400.0
2014-10-13 15:00:00,43.78,43.8,43.76,43.78,18800.0,31.6092,31.6236,31.5947,31.6092,18800.0
2014-10-13 15:05:00,43.78,43.82,43.76,43.76,25400.0,31.6092,31.638,31.5947,31.5947,25400.0
2014-10-13 15:10:00,43.77,43.81,43.77,43.77,52100.0,31.6019,31.6308,31.6019,31.6019,52100.0
2014-10-13 15:15:00,43.78,43.78,43.7,43.71,29300.0,31.6092,31.6092,31.5514,31.5586,29300.0
2014-10-13 15:20:00,43.71,43.73,43.7,43.73,37000.0,31.5586,31.5731,31.5514,31.5731,37000.0
2014-10-13 15:25:00,43.72,43.76,43.69,43.7,39000.0,31.5658,31.5947,31.5442,31.5514,39000.0
2014-10-13 15:30:00,43.7,43.71,43.46,43.56,113400.0,31.5514,31.5586,31.3781,31.4503,113400.0
2014-10-13 15:35:00,43.57,43.58,43.47,43.47,50000.0,31.4575,31.4648,31.3853,31.3853,50000.0
2014-10-13 15:40:00,43.49,43.55,43.42,43.43,68200.0,31.3998,31.4431,31.3492,31.3565,68200.0
2014-10-13 15:45:00,43.44,43.44,43.36,43.38,78800.0,31.3637,31.3637,31.3059,31.3204,78800.0
2014-10-13 15:50:00,43.37,43.4,43.29,43.34,109300.0,31.3131,31.3348,31.2554,31.2915,109300.0
2014-10-13 15:55:00,43.34,43.36,43.27,43.29,201300.0,31.2915,31.3059,31.2409,31.2554,201300.0
2014-10-14 09:30:00,43.42,43.51,43.42,43.51,56800.0,31.3492,31.4142,31.3492,31.4142,56800.0
2014-10-14 09:35:00,43.5,43.77,43.5,43.68,29600.0,31.407,31.6019,31.407,31.537,29600.0
2014-10-14 09:40:00,43.68,43.76,43.62,43.72,20900.0,31.537,31.5947,31.4936,31.5658,20900.0
2014-10-14 09:45:00,43.74,43.76,43.7,43.73,21000.0,31.5803,31.5947,31.5514,31.5731,21000.0
2014-10-14 09:50:00,43.74,43.83,43.73,43.77,26900.0,31.5803,31.6453,31.5731,31.6019,26900.0
2014-10-14 09:55:00,43.78,43.88,43.77,43.88,30800.0,31.6092,31.6814,31.6019,31.6814,30800.0
2014-10-14 10:00:00,43.86,43.87,43.77,43.79,25700.0,31.6669,31.6741,31.6019,31.6164,25700.0
2014-10-14 10:05:00,43.79,43.85,43.74,43.84,31200.0,31.6164,31.6597,31.5803,31.6525,31200.0
2014-10-14 10:10:00,43.83,43.84,43.77,43.82,12500.0,31.6453,31.6525,31.6019,31.638,12500.0
2014-10-14 10:15:00,43.82,43.83,43.75,43.77,17600.0,31.638,31.6453,31.5875,31.6019,17600.0
2014-10-14 10:20:00,43.77,43.84,43.73,43.74,14600.0,31.6019,31.6525,31.5731,31.5803,14600.0
2014-10-14 10:25:00,43.73,43.8,43.73,43.74,12800.0,31.5731,31.6236,31.5731,31.5803,12800.0
2014-10-14 10:30:00,43.74,43.75,43.63,43.67,15000.0,31.5803,31.5875,31.5009,31.5297,15000.0
2014-10-14 10:35:00,43.68,43.71,43.66,43.69,30700.0,31.537,31.5586,31.5225,31.5442,30700.0
2014-10-14 10:40:00,43.68,43.71,43.65,43.67,21300.0,31.537,31.5586,31.5153,31.5297,21300.0
2014-10-14 10:45:00,43.67,43.71,43.66,43.71,31900.0,31.5297,31.5586,31.5225,31.5586,31900.0
2014-10-14 10:50:00,43.71,43.76,43.71,43.72,117600.0,31.5586,31.5947,31.5586,31.5658,117600.0
2014-10-14 10:55:00,43.72,43.76,43.66,43.69,18300.0,31.5658,31.5947,31.5225,31.5442,18300.0
2014-10-14 11:00:00,43.69,43.72,43.65,43.69,86800.0,31.5442,31.5658,31.5153,31.5442,86800.0
2014-10-14 11:05:00,43.69,43.73,43.67,43.7,57200.0,31.5442,31.5731,31.5297,31.5514,57200.0
2014-10-14 11:10:00,43.72,43.76,43.68,43.69,31500.0,31.5658,31.5947,31.537,31.5442,31500.0
2014-10-14 11:15:00,43.7,43.74,43.7,43.72,25500.0,31.5514,31.5803,31.5514,31.5658,25500.0
2014-10-14 11:20:00,43.72,43.75,43.71,43.74,63100.0,31.5658,31.5875,31.5586,31.5803,63100.0
2014-10-14 11:25:00,43.75,43.76,43.71,43.71,25100.0,31.5875,31.5947,31.5586,31.5586,25100.0
2014-10-14 11:30:00,43.7,43.71,43.66,43.66,10800.0,31.5514,31.5586,31.5225,31.5225,10800.0
2014-10-14 11:35:00,43.68,43.71,43.68,43.7,17700.0,31.537,31.5586,31.537,31.5514,17700.0
2014-10-14 11:40:00,43.7,43.71,43.69,43.71,37500.0,31.5514,31.5586,31.5442,31.5586,37500.0
2014-10-14 11:45:00,43.71,43.71,43.64,43.66,45100.0,31.5586,31.5586,31.5081,31.5225,45100.0
2014-10-14 11:50:00,43.66,43.66,43.58,43.62,16500.0,31.5225,31.5225,31.4648,31.4936,16500.0
2014-10-14 11:55:00,43.63,43.65,43.55,43.59,34100.0,31.5009,31.5153,31.4431,31.472,34100.0
2014-10-14 12:00:00,43.59,43.64,43.58,43.64,23600.0,31.472,31.5081,31.4648,31.5081,23600.0
2014-10-14 12:05:00,43.63,43.7,43.62,43.63,21900.0,31.5009,31.5514,31.4936,31.5009,21900.0
2014-10-14 12:10:00,43.62,43.66,43.58,43.66,13800.0,31.4936,31.5225,31.4648,31.5225,13800.0
2014-10-14 12:15:00,43.65,43.69,43.61,43.62,17200.0,31.5153,31.5442,31.4864,31.4936,17200.0
2014-10-14 12:20:00,43.61,43.68,43.6,43.65,15000.0,31.4864,31.537,31.4792,31.5153,15000.0
2014-10-14 12:25:00,43.65,43.7,43.65,43.68,6100.0,31.5153,31.5514,31.5153,31.537,6100.0
2014-10-14 12:30:00,43.67,43.68,43.61,43.64,14300.0,31.5297,31.537,31.4864,31.5081,14300.0
2014-10-14 12:35:00,43.63,43.69,43.62,43.67,13800.0,31.5009,31.5442,31.4936,31.5297,13800.0
2014-10-14 12:40:00,43.67,43.73,43.67,43.73,9200.0,31.5297,31.5731,31.5297,31.5731,9200.0
2014-10-14 12:45:00,43.73,43.76,43.72,43.75,11300.0,31.5731,31.5947,31.5658,31.5875,11300.0
2014-10-14 12:50:00,43.75,43.76,43.73,43.75,12800.0,31.5875,31.5947,31.5731,31.5875,12800.0
2014-10-14 12:55:00,43.74,43.77,43.73,43.73,9900.0,31.5803,31.6019,31.5731,31.5731,9900.0
2014-10-14 13:00:00,43.74,43.75,43.7,43.73,9000.0,31.5803,31.5875,31.5514,31.5731,9000.0
2014-10-14 13:05:00,43.73,43.76,43.72,43.75,18300.0,31.5731,31.5947,31.5658,31.5875,18300.0
2014-10-14 13:10:00,43.76,43.8,43.75,43.8,16100.0,31.5947,31.6236,31.5875,31.6236,16100.0
2014-10-14 13:15:00,43.8,43.82,43.8,43.8,8700.0,31.6236,31.638,31.6236,31.6236,8700.0
2014-10-14 13:20:00,43.81,43.81,43.73,43.75,16300.0,31.6308,31.6308,31.5731,31.5875,16300.0
2014-10-14 13:25:00,43.76,43.8,43.74,43.77,17600.0,31.5947,31.6236,31.5803,31.6019,17600.0
2014-10-14 13:30:00,43.77,43.8,43.75,43.79,18900.0,31.6019,31.6236,31.5875,31.6164,18900.0
2014-10-14 13:35:00,43.8,43.8,43.73,43.79,22700.0,31.6236,31.6236,31.5731,31.6164,22700.0
2014-10-14 13:40:00,43.79,43.81,43.76,43.78,14500.0,31.6164,31.6308,31.5947,31.6092,14500.0
2014-10-14 13:45:00,43.78,43.83,43.75,43.83,9800.0,31.6092,31.6453,31.5875,31.6453,9800.0
2014-10-14 13:50:00,43.82,43.86,43.81,43.84,20400.0,31.638,31.6669,31.6308,31.6525,20400.0
2014-10-14 13:55:00,43.85,43.9,43.84,43.9,12300.0,31.6597,31.6958,31.6525,31.6958,12300.0
2014-10-14 14:00:00,43.89,43.95,43.89,43.95,19700.0,31.6886,31.7319,31.6886,31.7319,19700.0
2014-10-14 14:05:00,43.95,43.96,43.91,43.91,14900.0,31.7319,31.7391,31.703,31.703,14900.0
2014-10-14 14:10:00,43.9,43.96,43.89,43.95,24900.0,31.6958,31.7391,31.6886,31.7319,24900.0
2014-10-14 14:15:00,43.95,43.96,43.9,43.95,18100.0,31.7319,31.7391,31.6958,31.7319,18100.0
2014-10-14 14:20:00,43.95,43.95,43.87,43.88,16900.0,31.7319,31.7319,31.6741,31.6814,16900.0
2014-10-14 14:25:00,43.87,43.88,43.83,43.84,17600.0,31.6741,31.6814,31.6453,31.6525,17600.0
2014-10-14 14:30:00,43.85,43.89,43.84,43.85,21300.0,31.6597,31.6886,31.6525,31.6597,21300.0
2014-10-14 14:35:00,43.85,43.91,43.84,43.9,14700.0,31.6597,31.703,31.6525,31.6958,14700.0
2014-10-14 14:40:00,43.91,43.94,43.89,43.94,24300.0,31.703,31.7247,31.6886,31.7247,24300.0
2014-10-14 14:45:00,43.95,43.97,43.91,43.93,23200.0,31.7319,31.7463,31.703,31.7175,23200.0
2014-10-14 14:50:00,43.93,43.93,43.81,43.85,25400.0,31.7175,31.7175,31.6308,31.6597,25400.0
2014-10-14 14:55:00,43.85,43.89,43.84,43.89,16500.0,31.6597,31.6886,31.6525,31.6886,16500.0
2014-10-14 15:00:00,43.89,43.91,43.83,43.85,32700.0,31.6886,31.703,31.6453,31.6597,32700.0
2014-10-14 15:05:00,43.85,43.85,43.75,43.78,80000.0,31.6597,31.6597,31.5875,31.6092,80000.0
2014-10-14 15:10:00,43.79,43.82,43.73,43.73,42200.0,31.6164,31.638,31.5731,31.5731,42200.0
2014-10-14 15:15:00,43.73,43.75,43.71,43.73,20500.0,31.5731,31.5875,31.5586,31.5731,20500.0
2014-10-14 15:20:00,43.72,43.72,43.6,43.66,52500.0,31.5658,31.5658,31.4792,31.5225,52500.0
2014-10-14 15:25:00,43.66,43.69,43.62,43.65,42900.0,31.5225,31.5442,31.4936,31.5153,42900.0
2014-10-14 15:30:00,43.64,43.65,43.55,43.58,35800.0,31.5081,31.5153,31.4431,31.4648,35800.0
2014-10-14 15:35:00,43.58,43.7,43.57,43.7,41700.0,31.4648,31.5514,31.4575,31.5514,41700.0
2014-10-14 15:40:00,43.7,43.74,43.61,43.62,33900.0,31.5514,31.5803,31.4864,31.4936,33900.0
2014-10-14 15:45:00,43.62,43.66,43.58,43.63,50700.0,31.4936,31.5225,31.4648,31.5009,50700.0
2014-10-14 15:50:00,43.63,43.65,43.56,43.56,70600.0,31.5009,31.5153,31.4503,31.4503,70600.0
2014-10-14 15:55:00,43.56,43.57,43.51,43.53,127800.0,31.4503,31.4575,31.4142,31.4287,127800.0
2014-10-15 09:30:00,43.01,43.3,42.95,43.15,86400.0,31.0532,31.2626,31.0099,31.1543,86400.0
2014-10-15 09:35:00,43.14,43.15,42.88,42.96,39300.0,31.1471,31.1543,30.9594,31.0171,39300.0
2014-10-15 09:40:00,42.94,43.03,42.86,43.0,62200.0,31.0027,31.0677,30.9449,31.046,62200.0
2014-10-15 09:45:00,42.98,43.1,42.9,43.0,52500.0,31.0316,31.1182,30.9738,31.046,52500.0
2014-10-15 09:50:00,42.99,43.09,42.96,43.05,49000.0,31.0388,31.111,31.0171,31.0821,49000.0
2014-10-15 09:55:00,43.07,43.17,43.03,43.14,25300.0,31.0965,31.1687,31.0677,31.1471,25300.0
2014-10-15 10:00:00,43.16,43.29,43.14,43.19,28600.0,31.1615,31.2554,31.1471,31.1832,28600.0
2014-10-15 10:05:00,43.2,43.25,43.14,43.2,29100.0,31.1904,31.2265,31.1471,31.1904,29100.0
2014-10-15 10:10:00,43.2,43.28,43.16,43.27,34600.0,31.1904,31.2482,31.1615,31.2409,34600.0
2014-10-15 10:15:00,43.25,43.28,43.13,43.2,32300.0,31.2265,31.2482,31.1399,31.1904,32300.0
2014-10-15 10:20:00,43.21,43.24,43.15,43.24,23100.0,31.1976,31.2193,31.1543,31.2193,23100.0
2014-10-15 10:25:00,43.23,43.25,43.09,43.09,33800.0,31.2121,31.2265,31.111,31.111,33800.0
2014-10-15 10:30:00,43.09,43.13,42.98,43.05,52500.0,31.111,31.1399,31.0316,31.0821,52500.0
2014-10-15 10:35:00,43.04,43.08,43.01,43.05,28100.0,31.0749,31.1038,31.0532,31.0821,28100.0
2014-10-15 10:40:00,43.04,43.06,42.95,42.96,29800.0,31.0749,31.0893,31.0099,31.0171,29800.0
2014-10-15 10:45:00,42.95,42.95,42.88,42.94,40600.0,31.0099,31.0099,30.9594,31.0027,40600.0
2014-10-15 10:50:00,42.94,42.96,42.86,42.87,33500.0,31.0027,31.0171,30.9449,30.9521,33500.0
2014-10-15 10:55:00,42.88,42.91,42.82,42.9,31200.0,30.9594,30.981,30.916,30.9738,31200.0
2014-10-15 11:00:00,42.9,42.93,42.8,42.93,39300.0,30.9738,30.9955,30.9016,30.9955,39300.0
2014-10-15 11:05:00,42.92,42.98,42.92,42.97,23500.0,30.9882,31.0316,30.9882,31.0243,23500.0
2014-10-15 11:10:00,42.97,43.0,42.85,42.86,34200.0,31.0243,31.046,30.9377,30.9449,34200.0
2014-10-15 11:15:00,42.86,42.87,42.77,42.78,28700.0,30.9449,30.9521,30.8799,30.8872,28700.0
2014-10-15 11:20:00,42.78,42.79,42.72,42.75,27700.0,30.8872,30.8944,30.8438,30.8655,27700.0
2014-10-15 11:25:00,42.77,42.78,42.67,42.69,38700.0,30.8799,30.8872,30.8077,30.8222,38700.0
2014-10-15 11:30:00,42.68,42.75,42.61,42.62,39400.0,30.815,30.8655,30.7644,30.7716,39400.0
2014-10-15 11:35:00,42.63,42.69,42.63,42.64,26700.0,30.7789,30.8222,30.7789,30.7861,26700.0
2014-10-15 11:40:00,42.64,42.64,42.58,42.59,21300.0,30.7861,30.7861,30.7428,30.75,21300.0
2014-10-15 11:45:00,42.58,42.6,42.5,42.51,28200.0,30.7428,30.7572,30.685,30.6922,28200.0
2014-10-15 11:50:00,42.53,42.54,42.47,42.52,45700.0,30.7067,30.7139,30.6633,30.6994,45700.0
2014-10-15 11:55:00,42.52,42.6,42.51,42.59,19400.0,30.6994,30.7572,30.6922,30.75,19400.0
2014-10-15 12:00:00,42.6,42.6,42.45,42.53,58200.0,30.7572,30.7572,30.6489,30.7067,58200.0
2014-10-15 12:05:00,42.53,42.56,42.52,42.53,23500.0,30.7067,30.7283,30.6994,30.7067,23500.0
2014-10-15 12:10:00,42.53,42.53,42.4,42.4,36900.0,30.7067,30.7067,30.6128,30.6128,36900.0
2014-10-15 12:15:00,42.41,42.44,42.35,42.4,22000.0,30.62,30.6417,30.5767,30.6128,22000.0
2014-10-15 12:20:00,42.4,42.45,42.38,42.38,55000.0,30.6128,30.6489,30.5984,30.5984,55000.0
2014-10-15 12:25:00,42.38,42.41,42.36,42.38,28100.0,30.5984,30.62,30.5839,30.5984,28100.0
2014-10-15 12:30:00,42.38,42.4,42.32,42.34,44500.0,30.5984,30.6128,30.555,30.5695,44500.0
2014-10-15 12:35:00,42.34,42.35,42.29,42.3,25200.0,30.5695,30.5767,30.5334,30.5406,25200.0
2014-10-15 12:40:00,42.29,42.29,42.18,42.23,43600.0,30.5334,30.5334,30.454,30.4901,43600.0
2014-10-15 12:45:00,42.23,42.29,42.21,42.27,27900.0,30.4901,30.5334,30.4756,30.5189,27900.0
2014-10-15 12:50:00,42.27,42.27,42.21,42.27,38900.0,30.5189,30.5189,30.4756,30.5189,38900.0
2014-10-15 12:55:00,42.28,42.3,42.22,42.23,26400.0,30.5262,30.5406,30.4828,30.4901,26400.0
2014-10-15 13:00:00,42.23,42.36,42.2,42.36,51900.0,30.4901,30.5839,30.4684,30.5839,51900.0
2014-10-15 13:05:00,42.35,42.36,42.27,42.32,40400.0,30.5767,30.5839,30.5189,30.555,40400.0
2014-10-15 13:10:00,42.31,42.31,42.21,42.23,40700.0,30.5478,30.5478,30.4756,30.4901,40700.0
2014-10-15 13:15:00,42.23,42.26,42.13,42.17,41400.0,30.4901,30.5117,30.4179,30.4467,41400.0
2014-10-15 13:20:00,42.17,42.19,42.11,42.14,38300.0,30.4467,30.4612,30.4034,30.4251,38300.0
2014-10-15 13:25:00,42.14,42.18,42.06,42.13,42100.0,30.4251,30.454,30.3673,30.4179,42100.0
2014-10-15 13:30:00,42.12,42.2,42.12,42.19,29500.0,30.4106,30.4684,30.4106,30.4612,29500.0
2014-10-15 13:35:00,42.19,42.2,42.07,42.18,27800.0,30.4612,30.4684,30.3745,30.454,27800.0
2014-10-15 13:40:00,42.19,42.27,42.16,42.2,32500.0,30.4612,30.5189,30.4395,30.4684,32500.0
2014-10-15 13:45:00,42.2,42.31,42.18,42.27,24000.0,30.4684,30.5478,30.454,30.5189,24000.0
2014-10-15 13:50:00,42.27,42.27,42.19,42.23,32700.0,30.5189,30.5189,30.4612,30.4901,32700.0
2014-10-15 13:55:00,42.23,42.28,42.21,42.21,36500.0,30.4901,30.5262,30.4756,30.4756,36500.0
2014-10-15 14:00:00,42.2,42.22,42.11,42.17,40000.0,30.4684,30.4828,30.4034,30.4467,40000.0
2014-10-15 14:05:00,42.15,42.27,42.15,42.21,30200.0,30.4323,30.5189,30.4323,30.4756,30200.0
2014-10-15 14:10:00,42.21,42.3,42.21,42.28,37400.0,30.4756,30.5406,30.4756,30.5262,37400.0
2014-10-15 14:15:00,42.27,42.39,42.27,42.39,49400.0,30.5189,30.6056,30.5189,30.6056,49400.0
2014-10-15 14:20:00,42.38,42.42,42.32,42.35,23300.0,30.5984,30.6272,30.555,30.5767,23300.0
2014-10-15 14:25:00,42.36,42.37,42.29,42.36,24300.0,30.5839,30.5911,30.5334,30.5839,24300.0
2014-10-15 14:30:00,42.34,42.43,42.33,42.39,23900.0,30.5695,30.6345,30.5623,30.6056,23900.0
2014-10-15 14:35:00,42.41,42.47,42.39,42.46,24700.0,30.62,30.6633,30.6056,30.6561,24700.0
2014-10-15 14:40:00,42.47,42.58,42.47,42.57,95900.0,30.6633,30.7428,30.6633,30.7355,95900.0
2014-10-15 14:45:00,42.57,42.68,42.57,42.68,52600.0,30.7355,30.815,30.7355,30.815,52600.0
2014-10-15 14:50:00,42.68,42.77,42.68,42.75,49600.0,30.815,30.8799,30.815,30.8655,49600.0
2014-10-15 14:55:00,42.75,42.79,42.72,42.78,57300.0,30.8655,30.8944,30.8438,30.8872,57300.0
2014-10-15 15:00:00,42.78,42.8,42.75,42.75,28100.0,30.8872,30.9016,30.8655,30.8655,28100.0
2014-10-15 15:05:00,42.77,42.83,42.75,42.78,36700.0,30.8799,30.9233,30.8655,30.8872,36700.0
2014-10-15 15:10:00,42.78,42.84,42.75,42.75,48900.0,30.8872,30.9305,30.8655,30.8655,48900.0
2014-10-15 15:15:00,42.75,42.79,42.74,42.79,79100.0,30.8655,30.8944,30.8583,30.8944,79100.0
2014-10-15 15:20:00,42.79,42.82,42.75,42.79,39100.0,30.8944,30.916,30.8655,30.8944,39100.0
2014-10-15 15:25:00,42.78,42.96,42.78,42.94,35800.0,30.8872,31.0171,30.8872,31.0027,35800.0
2014-10-15 15:30:00,42.94,43.04,42.94,43.02,60100.0,31.0027,31.0749,31.0027,31.0604,60100.0
2014-10-15 15:35:00,43.02,43.1,43.0,43.09,52300.0,31.0604,31.1182,31.046,31.111,52300.0
2014-10-15 15:40:00,43.09,43.13,43.04,43.09,46300.0,31.111,31.1399,31.0749,31.111,46300.0
2014-10-15 15:45:00,43.11,43.13,43.01,43.02,57500.0,31.1254,31.1399,31.0532,31.0604,57500.0
2014-10-15 15:50:00,43.03,43.12,42.98,43.11,84700.0,31.0677,31.1326,31.0316,31.1254,84700.0
2014-10-15 15:55:00,43.11,43.12,43.04,43.05,82300.0,31.1254,31.1326,31.0749,31.0821,82300.0
2014-10-16 09:30:00,42.46,42.67,42.32,42.67,45500.0,30.6561,30.8077,30.555,30.8077,45500.0
2014-10-16 09:35:00,42.68,42.72,42.57,42.69,38300.0,30.815,30.8438,30.7355,30.8222,38300.0
2014-10-16 09:40:00,42.7,42.87,42.7,42.79,19500.0,30.8294,30.9521,30.8294,30.8944,19500.0
2014-10-16 09:45:00,42.8,42.85,42.75,42.83,12600.0,30.9016,30.9377,30.8655,30.9233,12600.0
2014-10-16 09:50:00,42.86,42.99,42.84,42.97,27200.0,30.9449,31.0388,30.9305,31.0243,27200.0
2014-10-16 09:55:00,42.98,42.98,42.86,42.9,17800.0,31.0316,31.0316,30.9449,30.9738,17800.0
2014-10-16 10:00:00,42.85,42.91,42.78,42.84,18000.0,30.9377,30.981,30.8872,30.9305,18000.0
2014-10-16 10:05:00,42.84,42.88,42.66,42.69,28100.0,30.9305,30.9594,30.8005,30.8222,28100.0
2014-10-16 10:10:00,42.69,42.69,42.56,42.56,20300.0,30.8222,30.8222,30.7283,30.7283,20300.0
2014-10-16 10:15:00,42.57,42.57,42.45,42.51,21400.0,30.7355,30.7355,30.6489,30.6922,21400.0
2014-10-16 10:20:00,42.52,42.92,42.51,42.83,39100.0,30.6994,30.9882,30.6922,30.9233,39100.0
2014-10-16 10:25:00,42.83,42.84,42.65,42.75,62100.0,30.9233,30.9305,30.7933,30.8655,62100.0
2014-10-16 10:30:00,42.75,42.84,42.69,42.8,18800.0,30.8655,30.9305,30.8222,30.9016,18800.0
2014-10-16 10:35:00,42.82,42.9,42.76,42.83,12000.0,30.916,30.9738,30.8727,30.9233,12000.0
2014-10-16 10:40:00,42.8,42.93,42.77,42.93,30400.0,30.9016,30.9955,30.8799,30.9955,30400.0
2014-10-16 10:45:00,42.93,43.05,42.93,43.0,20400.0,30.9955,31.0821,30.9955,31.046,20400.0
2014-10-16 10:50:00,43.0,43.08,42.99,43.01,34200.0,31.046,31.1038,31.0388,31.0532,34200.0
2014-10-16 10:55:00,43.01,43.04,42.99,43.0,21100.0,31.0532,31.0749,31.0388,31.046,21100.0
2014-10-16 11:00:00,43.03,43.09,42.99,43.06,32000.0,31.0677,31.111,31.0388,31.0893,32000.0
2014-10-16 11:05:00,43.06,43.08,43.0,43.02,16700.0,31.0893,31.1038,31.046,31.0604,16700.0
2014-10-16 11:10:00,43.01,43.1,43.01,43.04,12300.0,31.0532,31.1182,31.0532,31.0749,12300.0
2014-10-16 11:15:00,43.03,43.05,43.01,43.02,14300.0,31.0677,31.0821,31.0532,31.0604,14300.0
2014-10-16 11:20:00,43.02,43.07,43.0,43.03,25500.0,31.0604,31.0965,31.046,31.0677,25500.0
2014-10-16 11:25:00,43.03,43.08,43.01,43.08,19900.0,31.0677,31.1038,31.0532,31.1038,19900.0
2014-10-16 11:30:00,43.08,43.15,43.03,43.11,18300.0,31.1038,31.1543,31.0677,31.1254,18300.0
2014-10-16 11:35:00,43.11,43.18,43.08,43.12,64600.0,31.1254,31.176,31.1038,31.1326,64600.0
2014-10-16 11:40:00,43.11,43.15,43.05,43.05,13700.0,31.1254,31.1543,31.0821,31.0821,13700.0
2014-10-16 11:45:00,43.06,43.09,43.0,43.01,12700.0,31.0893,31.111,31.046,31.0532,12700.0
2014-10-16 11:50:00,43.02,43.03,42.97,42.98,29400.0,31.0604,31.0677,31.0243,31.0316,29400.0
2014-10-16 11:55:00,42.99,43.04,42.99,42.99,31300.0,31.0388,31.0749,31.0388,31.0388,31300.0
2014-10-16 12:00:00,42.99,43.02,42.98,43.0,48900.0,31.0388,31.0604,31.0316,31.046,48900.0
2014-10-16 12:05:00,43.0,43.08,42.99,43.06,15100.0,31.046,31.1038,31.0388,31.0893,15100.0
2014-10-16 12:10:00,43.06,43.1,43.03,43.1,9200.0,31.0893,31.1182,31.0677,31.1182,9200.0
2014-10-16 12:15:00,43.1,43.1,43.03,43.06,6700.0,31.1182,31.1182,31.0677,31.0893,6700.0
2014-10-16 12:20:00,43.07,43.12,43.07,43.1,7300.0,31.0965,31.1326,31.0965,31.1182,7300.0
2014-10-16 12:25:00,43.1,43.11,43.01,43.03,9700.0,31.1182,31.1254,31.0532,31.0677,9700.0
2014-10-16 12:30:00,43.03,43.05,42.99,43.02,9400.0,31.0677,31.0821,31.0388,31.0604,9400.0
2014-10-16 12:35:00,43.02,43.04,42.97,43.01,29500.0,31.0604,31.0749,31.0243,31.0532,29500.0
2014-10-16 12:40:00,43.02,43.06,43.01,43.05,9400.0,31.0604,31.0893,31.0532,31.0821,9400.0
2014-10-16 12:45:00,43.06,43.08,43.0,43.04,9800.0,31.0893,31.1038,31.046,31.0749,9800.0
2014-10-16 12:50:00,43.04,43.08,43.02,43.04,7600.0,31.0749,31.1038,31.0604,31.0749,7600.0
2014-10-16 12:55:00,43.02,43.11,43.02,43.11,13100.0,31.0604,31.1254,31.0604,31.1254,13100.0
2014-10-16 13:00:00,43.11,43.19,43.11,43.18,19200.0,31.1254,31.1832,31.1254,31.176,19200.0
2014-10-16 13:05:00,43.17,43.19,43.14,43.17,16700.0,31.1687,31.1832,31.1471,31.1687,16700.0
2014-10-16 13:10:00,43.17,43.19,43.15,43.17,20600.0,31.1687,31.1832,31.1543,31.1687,20600.0
2014-10-16 13:15:00,43.17,43.2,43.12,43.15,15200.0,31.1687,31.1904,31.1326,31.1543,15200.0
2014-10-16 13:20:00,43.16,43.2,43.12,43.17,23000.0,31.1615,31.1904,31.1326,31.1687,23000.0
2014-10-16 13:25:00,43.18,43.24,43.18,43.2,12400.0,31.176,31.2193,31.176,31.1904,12400.0
2014-10-16 13:30:00,43.2,43.26,43.2,43.22,13500.0,31.1904,31.2337,31.1904,31.2048,13500.0
2014-10-16 13:35:00,43.23,43.29,43.17,43.25,24700.0,31.2121,31.2554,31.1687,31.2265,24700.0
2014-10-16 13:40:00,43.23,43.25,43.21,43.24,15400.0,31.2121,31.2265,31.1976,31.2193,15400.0
2014-10-16 13:45:00,43.25,43.27,43.17,43.19,17700.0,31.2265,31.2409,31.1687,31.1832,17700.0
2014-10-16 13:50:00,43.19,43.19,43.1,43.15,22900.0,31.1832,31.1832,31.1182,31.1543,22900.0
2014-10-16 13:55:00,43.15,43.15,43.06,43.13,21300.0,31.1543,31.1543,31.0893,31.1399,21300.0
2014-10-16 14:00:00,43.12,43.18,43.09,43.17,20900.0,31.1326,31.176,31.111,31.1687,20900.0
2014-10-16 14:05:00,43.18,43.25,43.17,43.2,17200.0,31.176,31.2265,31.1687,31.1904,17200.0
2014-10-16 14:10:00,43.21,43.22,43.11,43.12,12800.0,31.1976,31.2048,31.1254,31.1326,12800.0
2014-10-16 14:15:00,43.11,43.18,43.07,43.13,17600.0,31.1254,31.176,31.0965,31.1399,17600.0
2014-10-16 14:20:00,43.13,43.14,43.06,43.12,22200.0,31.1399,31.1471,31.0893,31.1326,22200.0
2014-10-16 14:25:00,43.12,43.18,43.12,43.16,20800.0,31.1326,31.176,31.1326,31.1615,20800.0
2014-10-16 14:30:00,43.15,43.18,43.12,43.14,18000.0,31.1543,31.176,31.1326,31.1471,18000.0
2014-10-16 14:35:00,43.14,43.14,43.09,43.11,15500.0,31.1471,31.1471,31.111,31.1254,15500.0
2014-10-16 14:40:00,43.1,43.1,43.05,43.07,15200.0,31.1182,31.1182,31.0821,31.0965,15200.0
2014-10-16 14:45:00,43.07,43.08,42.98,42.98,47300.0,31.0965,31.1038,31.0316,31.0316,47300.0
2014-10-16 14:50:00,42.99,43.03,42.98,43.01,17500.0,31.0388,31.0677,31.0316,31.0532,17500.0
2014-10-16 14:55:00,43.02,43.04,42.98,43.0,25200.0,31.0604,31.0749,31.0316,31.046,25200.0
2014-10-16 15:00:00,43.0,43.02,42.98,42.99,62700.0,31.046,31.0604,31.0316,31.0388,62700.0
2014-10-16 15:05:00,42.99,43.06,42.99,43.05,29100.0,31.0388,31.0893,31.0388,31.0821,29100.0
2014-10-16 15:10:00,43.05,43.13,43.04,43.13,17900.0,31.0821,31.1399,31.0749,31.1399,17900.0
2014-10-16 15:15:00,43.12,43.19,43.1,43.1,19900.0,31.1326,31.1832,31.1182,31.1182,19900.0
2014-10-16 15:20:00,43.11,43.18,43.09,43.14,24500.0,31.1254,31.176,31.111,31.1471,24500.0
2014-10-16 15:25:00,43.14,43.16,43.11,43.14,37600.0,31.1471,31.1615,31.1254,31.1471,37600.0
2014-10-16 15:30:00,43.14,43.15,43.09,43.14,22300.0,31.1471,31.1543,31.111,31.1471,22300.0
2014-10-16 15:35:00,43.14,43.15,43.04,43.05,28300.0,31.1471,31.1543,31.0749,31.0821,28300.0
2014-10-16 15:40:00,43.05,43.12,43.05,43.12,26800.0,31.0821,31.1326,31.0821,31.1326,26800.0
2014-10-16 15:45:00,43.12,43.18,43.11,43.13,51800.0,31.1326,31.176,31.1254,31.1399,51800.0
2014-10-16 15:50:00,43.13,43.19,43.12,43.14,110100.0,31.1399,31.1832,31.1326,31.1471,110100.0
2014-10-16 15:55:00,43.14,43.16,43.07,43.09,121600.0,31.1471,31.1615,31.0965,31.111,121600.0
2014-10-17 09:30:00,43.42,43.5,43.18,43.22,179400.0,31.3492,31.407,31.176,31.2048,179400.0
2014-10-17 09:35:00,43.22,43.26,43.13,43.25,9800.0,31.2048,31.2337,31.1399,31.2265,9800.0
2014-10-17 09:40:00,43.26,43.26,43.1,43.16,35500.0,31.2337,31.2337,31.1182,31.1615,35500.0
2014-10-17 09:45:00,43.15,43.23,43.12,43.18,11500.0,31.1543,31.2121,31.1326,31.176,11500.0
2014-10-17 09:50:00,43.18,43.22,43.17,43.19,12200.0,31.176,31.2048,31.1687,31.1832,12200.0
2014-10-17 09:55:00,43.2,43.37,43.18,43.26,18500.0,31.1904,31.3131,31.176,31.2337,18500.0
2014-10-17 10:00:00,43.26,43.42,43.2,43.39,18400.0,31.2337,31.3492,31.1904,31.3276,18400.0
2014-10-17 10:05:00,43.41,43.41,43.36,43.4,8100.0,31.342,31.342,31.3059,31.3348,8100.0
2014-10-17 10:10:00,43.4,43.4,43.36,43.39,5400.0,31.3348,31.3348,31.3059,31.3276,5400.0
2014-10-17 10:15:00,43.4,43.54,43.4,43.49,17200.0,31.3348,31.4359,31.3348,31.3998,17200.0
2014-10-17 10:20:00,43.49,43.5,43.42,43.44,9600.0,31.3998,31.407,31.3492,31.3637,9600.0
2014-10-17 10:25:00,43.43,43.5,43.42,43.5,9000.0,31.3565,31.407,31.3492,31.407,9000.0
2014-10-17 10:30:00,43.51,43.58,43.5,43.56,4300.0,31.4142,31.4648,31.407,31.4503,4300.0
2014-10-17 10:35:00,43.55,43.58,43.52,43.52,14700.0,31.4431,31.4648,31.4214,31.4214,14700.0
2014-10-17 10:40:00,43.53,43.56,43.48,43.56,15400.0,31.4287,31.4503,31.3926,31.4503,15400.0
2014-10-17 10:45:00,43.57,43.58,43.54,43.54,16000.0,31.4575,31.4648,31.4359,31.4359,16000.0
2014-10-17 10:50:00,43.57,43.62,43.53,43.62,25600.0,31.4575,31.4936,31.4287,31.4936,25600.0
2014-10-17 10:55:00,43.63,43.68,43.62,43.68,29000.0,31.5009,31.537,31.4936,31.537,29000.0
2014-10-17 11:00:00,43.67,43.7,43.67,43.69,27300.0,31.5297,31.5514,31.5297,31.5442,27300.0
2014-10-17 11:05:00,43.68,43.69,43.67,43.68,10700.0,31.537,31.5442,31.5297,31.537,10700.0
2014-10-17 11:10:00,43.69,43.81,43.68,43.79,29500.0,31.5442,31.6308,31.537,31.6164,29500.0
2014-10-17 11:15:00,43.8,43.85,43.8,43.85,20100.0,31.6236,31.6597,31.6236,31.6597,20100.0
2014-10-17 11:20:00,43.85,43.87,43.84,43.86,20800.0,31.6597,31.6741,31.6525,31.6669,20800.0
2014-10-17 11:25:00,43.85,43.86,43.84,43.84,23300.0,31.6597,31.6669,31.6525,31.6525,23300.0
2014-10-17 11:30:00,43.84,43.84,43.77,43.8,23200.0,31.6525,31.6525,31.6019,31.6236,23200.0
2014-10-17 11:35:00,43.79,43.81,43.77,43.81,18400.0,31.6164,31.6308,31.6019,31.6308,18400.0
2014-10-17 11:40:00,43.82,43.82,43.77,43.77,10000.0,31.638,31.638,31.6019,31.6019,10000.0
2014-10-17 11:45:00,43.77,43.79,43.76,43.76,12400.0,31.6019,31.6164,31.5947,31.5947,12400.0
2014-10-17 11:50:00,43.76,43.78,43.76,43.76,7000.0,31.5947,31.6092,31.5947,31.5947,7000.0
2014-10-17 11:55:00,43.76,43.77,43.67,43.69,13100.0,31.5947,31.6019,31.5297,31.5442,13100.0
2014-10-17 12:00:00,43.7,43.73,43.69,43.72,8700.0,31.5514,31.5731,31.5442,31.5658,8700.0
2014-10-17 12:05:00,43.72,43.74,43.68,43.68,11400.0,31.5658,31.5803,31.537,31.537,11400.0
2014-10-17 12:10:00,43.68,43.68,43.63,43.66,7000.0,31.537,31.537,31.5009,31.5225,7000.0
2014-10-17 12:15:00,43.65,43.65,43.57,43.58,13500.0,31.5153,31.5153,31.4575,31.4648,13500.0
2014-10-17 12:20:00,43.58,43.62,43.58,43.6,11500.0,31.4648,31.4936,31.4648,31.4792,11500.0
2014-10-17 12:25:00,43.6,43.66,43.6,43.65,8300.0,31.4792,31.5225,31.4792,31.5153,8300.0
2014-10-17 12:30:00,43.65,43.7,43.65,43.67,11000.0,31.5153,31.5514,31.5153,31.5297,11000.0
2014-10-17 12:35:00,43.68,43.71,43.66,43.69,12100.0,31.537,31.5586,31.5225,31.5442,12100.0
2014-10-17 12:40:00,43.68,43.68,43.62,43.65,23400.0,31.537,31.537,31.4936,31.5153,23400.0
2014-10-17 12:45:00,43.65,43.68,43.64,43.65,8100.0,31.5153,31.537,31.5081,31.5153,8100.0
2014-10-17 12:50:00,43.65,43.65,43.6,43.63,16500.0,31.5153,31.5153,31.4792,31.5009,16500.0
2014-10-17 12:55:00,43.63,43.67,43.63,43.66,12600.0,31.5009,31.5297,31.5009,31.5225,12600.0
2014-10-17 13:00:00,43.66,43.69,43.65,43.67,9000.0,31.5225,31.5442,31.5153,31.5297,9000.0
2014-10-17 13:05:00,43.67,43.67,43.64,43.64,9200.0,31.5297,31.5297,31.5081,31.5081,9200.0
2014-10-17 13:10:00,43.63,43.65,43.58,43.58,7800.0,31.5009,31.5153,31.4648,31.4648,7800.0
2014-10-17 13:15:00,43.6,43.65,43.6,43.65,3400.0,31.4792,31.5153,31.4792,31.5153,3400.0
2014-10-17 13:20:00,43.65,43.65,43.6,43.6,10000.0,31.5153,31.5153,31.4792,31.4792,10000.0
2014-10-17 13:25:00,43.61,43.63,43.58,43.58,9100.0,31.4864,31.5009,31.4648,31.4648,9100.0
2014-10-17 13:30:00,43.57,43.59,43.55,43.56,13500.0,31.4575,31.472,31.4431,31.4503,13500.0
2014-10-17 13:35:00,43.56,43.62,43.54,43.62,9900.0,31.4503,31.4936,31.4359,31.4936,9900.0
2014-10-17 13:40:00,43.61,43.62,43.57,43.59,9100.0,31.4864,31.4936,31.4575,31.472,9100.0
2014-10-17 13:45:00,43.58,43.59,43.54,43.54,9800.0,31.4648,31.472,31.4359,31.4359,9800.0
2014-10-17 13:50:00,43.53,43.55,43.51,43.53,11000.0,31.4287,31.4431,31.4142,31.4287,11000.0
2014-10-17 13:55:00,43.53,43.53,43.46,43.49,13600.0,31.4287,31.4287,31.3781,31.3998,13600.0
2014-10-17 14:00:00,43.49,43.5,43.41,43.45,31300.0,31.3998,31.407,31.342,31.3709,31300.0
2014-10-17 14:05:00,43.45,43.49,43.38,43.38,21900.0,31.3709,31.3998,31.3204,31.3204,21900.0
2014-10-17 14:10:00,43.4,43.47,43.38,43.46,17500.0,31.3348,31.3853,31.3204,31.3781,17500.0
2014-10-17 14:15:00,43.46,43.47,43.41,43.42,21100.0,31.3781,31.3853,31.342,31.3492,21100.0
2014-10-17 14:20:00,43.42,43.46,43.4,43.46,55100.0,31.3492,31.3781,31.3348,31.3781,55100.0
2014-10-17 14:25:00,43.45,43.46,43.39,43.44,59300.0,31.3709,31.3781,31.3276,31.3637,59300.0
2014-10-17 14:30:00,43.43,43.5,43.41,43.5,30400.0,31.3565,31.407,31.342,31.407,30400.0
2014-10-17 14:35:00,43.5,43.5,43.45,43.47,14600.0,31.407,31.407,31.3709,31.3853,14600.0
2014-10-17 14:40:00,43.46,43.57,43.46,43.57,19900.0,31.3781,31.4575,31.3781,31.4575,19900.0
2014-10-17 14:45:00,43.57,43.57,43.52,43.54,17900.0,31.4575,31.4575,31.4214,31.4359,17900.0
2014-10-17 14:50:00,43.54,43.54,43.49,43.53,16700.0,31.4359,31.4359,31.3998,31.4287,16700.0
2014-10-17 14:55:00,43.52,43.54,43.51,43.54,14500.0,31.4214,31.4359,31.4142,31.4359,14500.0
2014-10-17 15:00:00,43.54,43.54,43.39,43.41,22500.0,31.4359,31.4359,31.3276,31.342,22500.0
2014-10-17 15:05:00,43.4,43.46,43.39,43.43,19800.0,31.3348,31.3781,31.3276,31.3565,19800.0
2014-10-17 15:10:00,43.44,43.56,43.44,43.55,22500.0,31.3637,31.4503,31.3637,31.4431,22500.0
2014-10-17 15:15:00,43.56,43.57,43.53,43.56,23900.0,31.4503,31.4575,31.4287,31.4503,23900.0
2014-10-17 15:20:00,43.55,43.57,43.53,43.54,24000.0,31.4431,31.4575,31.4287,31.4359,24000.0
2014-10-17 15:25:00,43.55,43.57,43.53,43.55,38500.0,31.4431,31.4575,31.4287,31.4431,38500.0
2014-10-17 15:30:00,43.55,43.61,43.53,43.55,30000.0,31.4431,31.4864,31.4287,31.4431,30000.0
2014-10-17 15:35:00,43.54,43.54,43.49,43.5,50300.0,31.4359,31.4359,31.3998,31.407,50300.0
2014-10-17 15:40:00,43.51,43.58,43.5,43.58,31500.0,31.4142,31.4648,31.407,31.4648,31500.0
2014-10-17 15:45:00,43.58,43.63,43.57,43.58,40700.0,31.4648,31.5009,31.4575,31.4648,40700.0
2014-10-17 15:50:00,43.58,43.58,43.51,43.54,44600.0,31.4648,31.4648,31.4142,31.4359,44600.0
2014-10-17 15:55:00,43.54,43.58,43.48,43.49,111200.0,31.4359,31.4648,31.3926,31.3998,111200.0
2014-10-20 09:30:00,43.33,43.44,43.33,43.38,34600.0,31.2843,31.3637,31.2843,31.3204,34600.0
2014-10-20 09:35:00,43.39,43.44,43.37,43.4,11400.0,31.3276,31.3637,31.3131,31.3348,11400.0
2014-10-20 09:40:00,43.39,43.47,43.34,43.47,12600.0,31.3276,31.3853,31.2915,31.3853,12600.0
2014-10-20 09:45:00,43.47,43.51,43.47,43.48,8200.0,31.3853,31.4142,31.3853,31.3926,8200.0
2014-10-20 09:50:00,43.47,43.5,43.42,43.42,9200.0,31.3853,31.407,31.3492,31.3492,9200.0
2014-10-20 09:55:00,43.45,43.54,43.45,43.54,13300.0,31.3709,31.4359,31.3709,31.4359,13300.0
2014-10-20 10:00:00,43.54,43.58,43.51,43.54,7700.0,31.4359,31.4648,31.4142,31.4359,7700.0
2014-10-20 10:05:00,43.54,43.55,43.43,43.43,12300.0,31.4359,31.4431,31.3565,31.3565,12300.0
2014-10-20 10:10:00,43.44,43.45,43.41,43.42,11500.0,31.3637,31.3709,31.342,31.3492,11500.0
2014-10-20 10:15:00,43.41,43.44,43.38,43.4,11100.0,31.342,31.3637,31.3204,31.3348,11100.0
2014-10-20 10:20:00,43.41,43.51,43.41,43.51,6900.0,31.342,31.4142,31.342,31.4142,6900.0
2014-10-20 10:25:00,43.51,43.53,43.49,43.5,7100.0,31.4142,31.4287,31.3998,31.407,7100.0
2014-10-20 10:30:00,43.51,43.52,43.44,43.46,12700.0,31.4142,31.4214,31.3637,31.3781,12700.0
2014-10-20 10:35:00,43.46,43.52,43.44,43.49,12200.0,31.3781,31.4214,31.3637,31.3998,12200.0
2014-10-20 10:40:00,43.48,43.51,43.48,43.5,10100.0,31.3926,31.4142,31.3926,31.407,10100.0
2014-10-20 10:45:00,43.5,43.51,43.42,43.44,13700.0,31.407,31.4142,31.3492,31.3637,13700.0
2014-10-20 10:50:00,43.45,43.45,43.39,43.4,8400.0,31.3709,31.3709,31.3276,31.3348,8400.0
2014-10-20 10:55:00,43.41,43.44,43.4,43.4,7200.0,31.342,31.3637,31.3348,31.3348,7200.0
2014-10-20 11:00:00,43.4,43.4,43.34,43.34,12900.0,31.3348,31.3348,31.2915,31.2915,12900.0
2014-10-20 11:05:00,43.33,43.41,43.33,43.41,7800.0,31.2843,31.342,31.2843,31.342,7800.0
2014-10-20 11:10:00,43.42,43.47,43.38,43.46,12900.0,31.3492,31.3853,31.3204,31.3781,12900.0
2014-10-20 11:15:00,43.47,43.49,43.46,43.46,7700.0,31.3853,31.3998,31.3781,31.3781,7700.0
2014-10-20 11:20:00,43.46,43.54,43.45,43.53,16600.0,31.3781,31.4359,31.3709,31.4287,16600.0
2014-10-20 11:25:00,43.53,43.53,43.43,43.45,9200.0,31.4287,31.4287,31.3565,31.3709,9200.0
2014-10-20 11:30:00,43.44,43.44,43.4,43.43,11900.0,31.3637,31.3637,31.3348,31.3565,11900.0
2014-10-20 11:35:00,43.43,43.46,43.4,43.4,9700.0,31.3565,31.3781,31.3348,31.3348,9700.0
2014-10-20 11:40:00,43.42,43.49,43.41,43.49,20400.0,31.3492,31.3998,31.342,31.3998,20400.0
2014-10-20 11:45:00,43.5,43.54,43.5,43.54,5800.0,31.407,31.4359,31.407,31.4359,5800.0
2014-10-20 11:50:00,43.54,43.56,43.51,43.55,12000.0,31.4359,31.4503,31.4142,31.4431,12000.0
2014-10-20 11:55:00,43.55,43.56,43.54,43.55,5900.0,31.4431,31.4503,31.4359,31.4431,5900.0
2014-10-20 12:00:00,43.55,43.57,43.55,43.56,10300.0,31.4431,31.4575,31.4431,31.4503,10300.0
2014-10-20 12:05:00,43.56,43.57,43.54,43.54,5400.0,31.4503,31.4575,31.4359,31.4359,5400.0
2014-10-20 12:10:00,43.56,43.57,43.54,43.55,7500.0,31.4503,31.4575,31.4359,31.4431,7500.0
2014-10-20 12:15:00,43.54,43.54,43.48,43.48,7000.0,31.4359,31.4359,31.3926,31.3926,7000.0
2014-10-20 12:20:00,43.49,43.5,43.48,43.49,6800.0,31.3998,31.407,31.3926,31.3998,6800.0
2014-10-20 12:25:00,43.49,43.49,43.43,43.44,13400.0,31.3998,31.3998,31.3565,31.3637,13400.0
2014-10-20 12:30:00,43.44,43.5,43.41,43.5,20900.0,31.3637,31.407,31.342,31.407,20900.0
2014-10-20 12:35:00,43.49,43.51,43.49,43.5,12400.0,31.3998,31.4142,31.3998,31.407,12400.0
2014-10-20 12:40:00,43.5,43.51,43.48,43.51,9200.0,31.407,31.4142,31.3926,31.4142,9200.0
2014-10-20 12:45:00,43.51,43.52,43.49,43.5,6200.0,31.4142,31.4214,31.3998,31.407,6200.0
2014-10-20 12:50:00,43.5,43.51,43.48,43.48,7500.0,31.407,31.4142,31.3926,31.3926,7500.0
2014-10-20 12:55:00,43.48,43.48,43.43,43.43,8200.0,31.3926,31.3926,31.3565,31.3565,8200.0
2014-10-20 13:00:00,43.43,43.44,43.42,43.43,8700.0,31.3565,31.3637,31.3492,31.3565,8700.0
2014-10-20 13:05:00,43.43,43.49,43.43,43.49,8100.0,31.3565,31.3998,31.3565,31.3998,8100.0
2014-10-20 13:10:00,43.49,43.5,43.46,43.49,7800.0,31.3998,31.407,31.3781,31.3998,7800.0
2014-10-20 13:15:00,43.48,43.51,43.48,43.5,7600.0,31.3926,31.4142,31.3926,31.407,7600.0
2014-10-20 13:20:00,43.5,43.52,43.5,43.51,4900.0,31.407,31.4214,31.407,31.4142,4900.0
2014-10-20 13:25:00,43.52,43.54,43.52,43.54,7100.0,31.4214,31.4359,31.4214,31.4359,7100.0
2014-10-20 13:30:00,43.54,43.54,43.51,43.53,6900.0,31.4359,31.4359,31.4142,31.4287,6900.0
2014-10-20 13:35:00,43.53,43.54,43.51,43.52,4300.0,31.4287,31.4359,31.4142,31.4214,4300.0
2014-10-20 13:40:00,43.52,43.57,43.51,43.54,14900.0,31.4214,31.4575,31.4142,31.4359,14900.0
2014-10-20 13:45:00,43.55,43.56,43.48,43.5,12100.0,31.4431,31.4503,31.3926,31.407,12100.0
2014-10-20 13:50:00,43.49,43.49,43.48,43.49,2800.0,31.3998,31.3998,31.3926,31.3998,2800.0
2014-10-20 13:55:00,43.49,43.5,43.48,43.48,9900.0,31.3998,31.407,31.3926,31.3926,9900.0
2014-10-20 14:00:00,43.49,43.52,43.48,43.5,10100.0,31.3998,31.4214,31.3926,31.407,10100.0
2014-10-20 14:05:00,43.49,43.53,43.49,43.52,10000.0,31.3998,31.4287,31.3998,31.4214,10000.0
2014-10-20 14:10:00,43.52,43.54,43.52,43.54,12300.0,31.4214,31.4359,31.4214,31.4359,12300.0
2014-10-20 14:15:00,43.55,43.55,43.49,43.49,14700.0,31.4431,31.4431,31.3998,31.3998,14700.0
2014-10-20 14:20:00,43.49,43.51,43.46,43.46,12600.0,31.3998,31.4142,31.3781,31.3781,12600.0
2014-10-20 14:25:00,43.47,43.47,43.44,43.46,7900.0,31.3853,31.3853,31.3637,31.3781,7900.0
2014-10-20 14:30:00,43.46,43.49,43.46,43.46,10700.0,31.3781,31.3998,31.3781,31.3781,10700.0
2014-10-20 14:35:00,43.47,43.47,43.45,43.45,8800.0,31.3853,31.3853,31.3709,31.3709,8800.0
2014-10-20 14:40:00,43.46,43.48,43.45,43.48,14100.0,31.3781,31.3926,31.3709,31.3926,14100.0
2014-10-20 14:45:00,43.48,43.49,43.47,43.48,9200.0,31.3926,31.3998,31.3853,31.3926,9200.0
2014-10-20 14:50:00,43.47,43.49,43.46,43.48,21900.0,31.3853,31.3998,31.3781,31.3926,21900.0
2014-10-20 14:55:00,43.48,43.48,43.47,43.47,6200.0,31.3926,31.3926,31.3853,31.3853,6200.0
2014-10-20 15:00:00,43.48,43.56,43.47,43.56,27700.0,31.3926,31.4503,31.3853,31.4503,27700.0
2014-10-20 15:05:00,43.55,43.59,43.55,43.55,20800.0,31.4431,31.472,31.4431,31.4431,20800.0
2014-10-20 15:10:00,43.55,43.56,43.54,43.55,11500.0,31.4431,31.4503,31.4359,31.4431,11500.0
2014-10-20 15:15:00,43.55,43.55,43.54,43.55,12700.0,31.4431,31.4431,31.4359,31.4431,12700.0
2014-10-20 15:20:00,43.54,43.54,43.49,43.54,31300.0,31.4359,31.4359,31.3998,31.4359,31300.0
2014-10-20 15:25:00,43.54,43.57,43.53,43.56,15900.0,31.4359,31.4575,31.4287,31.4503,15900.0
2014-10-20 15:30:00,43.56,43.62,43.56,43.62,24700.0,31.4503,31.4936,31.4503,31.4936,24700.0
2014-10-20 15:35:00,43.61,43.62,43.57,43.59,17700.0,31.4864,31.4936,31.4575,31.472,17700.0
2014-10-20 15:40:00,43.59,43.63,43.59,43.63,19900.0,31.472,31.5009,31.472,31.5009,19900.0
2014-10-20 15:45:00,43.62,43.64,43.61,43.63,28300.0,31.4936,31.5081,31.4864,31.5009,28300.0
2014-10-20 15:50:00,43.64,43.73,43.63,43.73,135000.0,31.5081,31.5731,31.5009,31.5731,135000.0
2014-10-20 15:55:00,43.72,43.77,43.72,43.75,194000.0,31.5658,31.6019,31.5658,31.5875,194000.0
2014-10-21 09:30:00,43.91,43.95,43.61,43.75,68300.0,31.703,31.7319,31.4864,31.5875,68300.0
2014-10-21 09:35:00,43.7,43.87,43.69,43.83,14900.0,31.5514,31.6741,31.5442,31.6453,14900.0
2014-10-21 09:40:00,43.81,43.83,43.75,43.78,15400.0,31.6308,31.6453,31.5875,31.6092,15400.0
2014-10-21 09:45:00,43.79,43.97,43.79,43.89,79000.0,31.6164,31.7463,31.6164,31.6886,79000.0
2014-10-21 09:50:00,43.9,43.99,43.9,43.98,12800.0,31.6958,31.7608,31.6958,31.7536,12800.0
2014-10-21 09:55:00,43.98,43.99,43.92,43.98,7700.0,31.7536,31.7608,31.7102,31.7536,7700.0
2014-10-21 10:00:00,43.99,44.02,43.91,43.96,38700.0,31.7608,31.7824,31.703,31.7391,38700.0
2014-10-21 10:05:00,43.96,44.0,43.91,43.96,32200.0,31.7391,31.768,31.703,31.7391,32200.0
2014-10-21 10:10:00,43.96,44.0,43.96,43.97,19700.0,31.7391,31.768,31.7391,31.7463,19700.0
2014-10-21 10:15:00,43.97,43.97,43.88,43.94,25800.0,31.7463,31.7463,31.6814,31.7247,25800.0
2014-10-21 10:20:00,43.93,43.98,43.93,43.95,17500.0,31.7175,31.7536,31.7175,31.7319,17500.0
2014-10-21 10:25:00,43.97,44.0,43.96,43.98,15900.0,31.7463,31.768,31.7391,31.7536,15900.0
2014-10-21 10:30:00,43.98,44.01,43.97,43.98,85700.0,31.7536,31.7752,31.7463,31.7536,85700.0
2014-10-21 10:35:00,43.97,43.98,43.94,43.96,26100.0,31.7463,31.7536,31.7247,31.7391,26100.0
2014-10-21 10:40:00,43.96,44.02,43.95,44.0,76200.0,31.7391,31.7824,31.7319,31.768,76200.0
2014-10-21 10:45:00,44.01,44.02,43.99,44.0,27600.0,31.7752,31.7824,31.7608,31.768,27600.0
2014-10-21 10:50:00,44.0,44.02,43.98,43.99,54400.0,31.768,31.7824,31.7536,31.7608,54400.0
2014-10-21 10:55:00,44.0,44.0,43.96,43.97,12100.0,31.768,31.768,31.7391,31.7463,12100.0
2014-10-21 11:00:00,43.98,44.0,43.95,43.99,19100.0,31.7536,31.768,31.7319,31.7608,19100.0
2014-10-21 11:05:00,44.0,44.04,43.99,44.03,60400.0,31.768,31.7969,31.7608,31.7897,60400.0
2014-10-21 11:10:00,44.04,44.12,44.0,44.12,32200.0,31.7969,31.8546,31.768,31.8546,32200.0
2014-10-21 11:15:00,44.12,44.19,44.11,44.19,22700.0,31.8546,31.9052,31.8474,31.9052,22700.0
2014-10-21 11:20:00,44.2,44.28,44.2,44.28,17000.0,31.9124,31.9702,31.9124,31.9702,17000.0
2014-10-21 11:25:00,44.29,44.32,44.28,44.31,12000.0,31.9774,31.999,31.9702,31.9918,12000.0
2014-10-21 11:30:00,44.31,44.38,44.31,44.37,13600.0,31.9918,32.0424,31.9918,32.0351,13600.0
2014-10-21 11:35:00,44.37,44.41,44.36,44.38,10600.0,32.0351,32.064,32.0279,32.0424,10600.0
2014-10-21 11:40:00,44.36,44.39,44.35,44.39,15000.0,32.0279,32.0496,32.0207,32.0496,15000.0
2014-10-21 11:45:00,44.39,44.41,44.38,44.4,12700.0,32.0496,32.064,32.0424,32.0568,12700.0
2014-10-21 11:50:00,44.4,44.41,44.38,44.41,7400.0,32.0568,32.064,32.0424,32.064,7400.0
2014-10-21 11:55:00,44.4,44.41,44.34,44.34,15200.0,32.0568,32.064,32.0135,32.0135,15200.0
2014-10-21 12:00:00,44.35,44.36,44.34,44.35,12900.0,32.0207,32.0279,32.0135,32.0207,12900.0
2014-10-21 12:05:00,44.35,44.35,44.32,44.32,11400.0,32.0207,32.0207,31.999,31.999,11400.0
2014-10-21 12:10:00,44.32,44.34,44.29,44.31,25200.0,31.999,32.0135,31.9774,31.9918,25200.0
2014-10-21 12:15:00,44.32,44.36,44.32,44.35,16800.0,31.999,32.0279,31.999,32.0207,16800.0
2014-10-21 12:20:00,44.34,44.34,44.32,44.33,59400.0,32.0135,32.0135,31.999,32.0063,59400.0
2014-10-21 12:25:00,44.34,44.38,44.34,44.37,6500.0,32.0135,32.0424,32.0135,32.0351,6500.0
2014-10-21 12:30:00,44.36,44.38,44.34,44.37,30600.0,32.0279,32.0424,32.0135,32.0351,30600.0
2014-10-21 12:35:00,44.37,44.39,44.37,44.39,8600.0,32.0351,32.0496,32.0351,32.0496,8600.0
2014-10-21 12:40:00,44.39,44.41,44.35,44.37,23800.0,32.0496,32.064,32.0207,32.0351,23800.0
2014-10-21 12:45:00,44.37,44.39,44.37,44.37,6900.0,32.0351,32.0496,32.0351,32.0351,6900.0
2014-10-21 12:50:00,44.37,44.38,44.35,44.37,9900.0,32.0351,32.0424,32.0207,32.0351,9900.0
2014-10-21 12:55:00,44.38,44.39,44.37,44.38,5800.0,32.0424,32.0496,32.0351,32.0424,5800.0
2014-10-21 13:00:00,44.37,44.39,44.36,44.39,14500.0,32.0351,32.0496,32.0279,32.0496,14500.0
2014-10-21 13:05:00,44.39,44.4,44.38,44.39,5100.0,32.0496,32.0568,32.0424,32.0496,5100.0
2014-10-21 13:10:00,44.39,44.39,44.37,44.38,9200.0,32.0496,32.0496,32.0351,32.0424,9200.0
2014-10-21 13:15:00,44.39,44.39,44.37,44.38,3100.0,32.0496,32.0496,32.0351,32.0424,3100.0
2014-10-21 13:20:00,44.37,44.39,44.34,44.36,12500.0,32.0351,32.0496,32.0135,32.0279,12500.0
2014-10-21 13:25:00,44.36,44.4,44.35,44.4,8900.0,32.0279,32.0568,32.0207,32.0568,8900.0
2014-10-21 13:30:00,44.4,44.5,44.4,44.49,20200.0,32.0568,32.129,32.0568,32.1218,20200.0
2014-10-21 13:35:00,44.49,44.5,44.46,44.49,10800.0,32.1218,32.129,32.1001,32.1218,10800.0
2014-10-21 13:40:00,44.49,44.51,44.48,44.51,12200.0,32.1218,32.1362,32.1146,32.1362,12200.0
2014-10-21 13:45:00,44.51,44.52,44.48,44.49,12600.0,32.1362,32.1434,32.1146,32.1218,12600.0
2014-10-21 13:50:00,44.49,44.54,44.49,44.54,8400.0,32.1218,32.1579,32.1218,32.1579,8400.0
2014-10-21 13:55:00,44.54,44.55,44.52,44.55,13100.0,32.1579,32.1651,32.1434,32.1651,13100.0
2014-10-21 14:00:00,44.54,44.56,44.54,44.55,8400.0,32.1579,32.1723,32.1579,32.1651,8400.0
2014-10-21 14:05:00,44.55,44.59,44.55,44.57,13300.0,32.1651,32.194,32.1651,32.1795,13300.0
2014-10-21 14:10:00,44.57,44.58,44.56,44.57,4200.0,32.1795,32.1868,32.1723,32.1795,4200.0
2014-10-21 14:15:00,44.58,44.6,44.57,44.59,18300.0,32.1868,32.2012,32.1795,32.194,18300.0
2014-10-21 14:20:00,44.59,44.6,44.58,44.58,9300.0,32.194,32.2012,32.1868,32.1868,9300.0
2014-10-21 14:25:00,44.58,44.62,44.58,44.62,16300.0,32.1868,32.2156,32.1868,32.2156,16300.0
2014-10-21 14:30:00,44.61,44.65,44.61,44.63,16500.0,32.2084,32.2373,32.2084,32.2229,16500.0
2014-10-21 14:35:00,44.63,44.64,44.62,44.64,14200.0,32.2229,32.2301,32.2156,32.2301,14200.0
2014-10-21 14:40:00,44.63,44.65,44.62,44.63,12100.0,32.2229,32.2373,32.2156,32.2229,12100.0
2014-10-21 14:45:00,44.63,44.63,44.56,44.57,14100.0,32.2229,32.2229,32.1723,32.1795,14100.0
2014-10-21 14:50:00,44.56,44.57,44.55,44.57,9400.0,32.1723,32.1795,32.1651,32.1795,9400.0
2014-10-21 14:55:00,44.58,44.59,44.57,44.57,8700.0,32.1868,32.194,32.1795,32.1795,8700.0
2014-10-21 15:00:00,44.57,44.58,44.55,44.58,16100.0,32.1795,32.1868,32.1651,32.1868,16100.0
2014-10-21 15:05:00,44.58,44.58,44.57,44.57,18800.0,32.1868,32.1868,32.1795,32.1795,18800.0
2014-10-21 15:10:00,44.56,44.65,44.56,44.65,15000.0,32.1723,32.2373,32.1723,32.2373,15000.0
2014-10-21 15:15:00,44.65,44.68,44.63,44.68,22700.0,32.2373,32.259,32.2229,32.259,22700.0
2014-10-21 15:20:00,44.68,44.71,44.67,44.69,28400.0,32.259,32.2806,32.2517,32.2662,28400.0
2014-10-21 15:25:00,44.68,44.75,44.68,44.74,24800.0,32.259,32.3095,32.259,32.3023,24800.0
2014-10-21 15:30:00,44.73,44.73,44.68,44.68,23400.0,32.2951,32.2951,32.259,32.259,23400.0
2014-10-21 15:35:00,44.68,44.69,44.65,44.66,31100.0,32.259,32.2662,32.2373,32.2445,31100.0
2014-10-21 15:40:00,44.66,44.68,44.62,44.62,42800.0,32.2445,32.259,32.2156,32.2156,42800.0
2014-10-21 15:45:00,44.62,44.63,44.61,44.62,42900.0,32.2156,32.2229,32.2084,32.2156,42900.0
2014-10-21 15:50:00,44.62,44.65,44.59,44.65,74500.0,32.2156,32.2373,32.194,32.2373,74500.0
2014-10-21 15:55:00,44.64,44.68,44.62,44.68,111600.0,32.2301,32.259,32.2156,32.259,111600.0
2014-10-22 09:30:00,44.88,44.91,44.71,44.87,42200.0,32.4034,32.425,32.2806,32.3961,42200.0
2014-10-22 09:35:00,44.85,44.95,44.84,44.89,23800.0,32.3817,32.4539,32.3745,32.4106,23800.0
2014-10-22 09:40:00,44.88,44.96,44.88,44.96,17600.0,32.4034,32.4611,32.4034,32.4611,17600.0
2014-10-22 09:45:00,44.94,44.95,44.89,44.9,32400.0,32.4467,32.4539,32.4106,32.4178,32400.0
2014-10-22 09:50:00,44.91,44.97,44.9,44.92,14500.0,32.425,32.4683,32.4178,32.4322,14500.0
2014-10-22 09:55:00,44.92,44.94,44.88,44.88,13600.0,32.4322,32.4467,32.4034,32.4034,13600.0
2014-10-22 10:00:00,44.87,44.88,44.81,44.82,11300.0,32.3961,32.4034,32.3528,32.36,11300.0
2014-10-22 10:05:00,44.82,44.83,44.75,44.76,9400.0,32.36,32.3673,32.3095,32.3167,9400.0
2014-10-22 10:10:00,44.77,44.82,44.77,44.81,14200.0,32.3239,32.36,32.3239,32.3528,14200.0
2014-10-22 10:15:00,44.81,44.81,44.73,44.73,13500.0,32.3528,32.3528,32.2951,32.2951,13500.0
2014-10-22 10:20:00,44.73,44.79,44.72,44.79,12800.0,32.2951,32.3384,32.2878,32.3384,12800.0
2014-10-22 10:25:00,44.79,44.87,44.79,44.87,7300.0,32.3384,32.3961,32.3384,32.3961,7300.0
2014-10-22 10:30:00,44.87,44.91,44.87,44.91,11100.0,32.3961,32.425,32.3961,32.425,11100.0
2014-10-22 10:35:00,44.93,44.93,44.87,44.89,19400.0,32.4395,32.4395,32.3961,32.4106,19400.0
2014-10-22 10:40:00,44.88,44.92,44.88,44.91,23300.0,32.4034,32.4322,32.4034,32.425,23300.0
2014-10-22 10:45:00,44.91,44.95,44.91,44.91,14000.0,32.425,32.4539,32.425,32.425,14000.0
2014-10-22 10:50:00,44.91,44.93,44.91,44.92,13400.0,32.425,32.4395,32.425,32.4322,13400.0
2014-10-22 10:55:00,44.91,44.92,44.9,44.91,6500.0,32.425,32.4322,32.4178,32.425,6500.0
2014-10-22 11:00:00,44.91,44.96,44.9,44.95,8400.0,32.425,32.4611,32.4178,32.4539,8400.0
2014-10-22 11:05:00,44.95,44.95,44.92,44.94,6800.0,32.4539,32.4539,32.4322,32.4467,6800.0
2014-10-22 11:10:00,44.93,44.98,44.93,44.98,14900.0,32.4395,32.4756,32.4395,32.4756,14900.0
2014-10-22 11:15:00,44.97,45.0,44.95,44.98,9600.0,32.4683,32.49,32.4539,32.4756,9600.0
2014-10-22 11:20:00,44.98,45.0,44.98,44.98,18400.0,32.4756,32.49,32.4756,32.4756,18400.0
2014-10-22 11:25:00,44.98,44.98,44.96,44.97,13800.0,32.4756,32.4756,32.4611,32.4683,13800.0
2014-10-22 11:30:00,44.98,44.98,44.96,44.97,15300.0,32.4756,32.4756,32.4611,32.4683,15300.0
2014-10-22 11:35:00,44.98,45.0,44.98,44.98,37100.0,32.4756,32.49,32.4756,32.4756,37100.0
2014-10-22 11:40:00,44.98,45.05,44.98,45.05,65100.0,32.4756,32.5261,32.4756,32.5261,65100.0
2014-10-22 11:45:00,45.05,45.06,45.02,45.03,11100.0,32.5261,32.5333,32.5044,32.5117,11100.0
2014-10-22 11:50:00,45.03,45.04,45.02,45.04,12400.0,32.5117,32.5189,32.5044,32.5189,12400.0
2014-10-22 11:55:00,45.03,45.05,45.03,45.04,4500.0,32.5117,32.5261,32.5117,32.5189,4500.0
2014-10-22 12:00:00,45.05,45.06,45.04,45.04,9400.0,32.5261,32.5333,32.5189,32.5189,9400.0
2014-10-22 12:05:00,45.04,45.04,45.02,45.02,21500.0,32.5189,32.5189,32.5044,32.5044,21500.0
2014-10-22 12:10:00,45.03,45.03,44.96,44.96,20200.0,32.5117,32.5117,32.4611,32.4611,20200.0
2014-10-22 12:15:00,44.96,45.0,44.96,44.99,48800.0,32.4611,32.49,32.4611,32.4828,48800.0
2014-10-22 12:20:00,44.98,45.01,44.98,44.99,15600.0,32.4756,32.4972,32.4756,32.4828,15600.0
2014-10-22 12:25:00,44.99,44.99,44.98,44.98,18500.0,32.4828,32.4828,32.4756,32.4756,18500.0
2014-10-22 12:30:00,44.98,44.99,44.89,44.89,25300.0,32.4756,32.4828,32.4106,32.4106,25300.0
2014-10-22 12:35:00,44.9,44.91,44.88,44.9,12500.0,32.4178,32.425,32.4034,32.4178,12500.0
2014-10-22 12:40:00,44.89,44.92,44.87,44.87,9100.0,32.4106,32.4322,32.3961,32.3961,9100.0
2014-10-22 12:45:00,44.88,44.91,44.83,44.84,15600.0,32.4034,32.425,32.3673,32.3745,15600.0
2014-10-22 12:50:00,44.82,44.87,44.81,44.85,9200.0,32.36,32.3961,32.3528,32.3817,9200.0
2014-10-22 12:55:00,44.84,44.89,44.82,44.89,7700.0,32.3745,32.4106,32.36,32.4106,7700.0
2014-10-22 13:00:00,44.88,44.92,44.87,44.92,22500.0,32.4034,32.4322,32.3961,32.4322,22500.0
2014-10-22 13:05:00,44.92,44.96,44.91,44.95,8300.0,32.4322,32.4611,32.425,32.4539,8300.0
2014-10-22 13:10:00,44.95,44.95,44.9,44.92,15200.0,32.4539,32.4539,32.4178,32.4322,15200.0
2014-10-22 13:15:00,44.93,44.93,44.91,44.91,2700.0,32.4395,32.4395,32.425,32.425,2700.0
2014-10-22 13:20:00,44.91,44.93,44.9,44.92,19100.0,32.425,32.4395,32.4178,32.4322,19100.0
2014-10-22 13:25:00,44.91,44.92,44.86,44.88,20500.0,32.425,32.4322,32.3889,32.4034,20500.0
2014-10-22 13:30:00,44.88,44.88,44.81,44.82,10600.0,32.4034,32.4034,32.3528,32.36,10600.0
2014-10-22 13:35:00,44.83,44.91,44.83,44.9,11000.0,32.3673,32.425,32.3673,32.4178,11000.0
2014-10-22 13:40:00,44.9,44.95,44.9,44.94,13700.0,32.4178,32.4539,32.4178,32.4467,13700.0
2014-10-22 13:45:00,44.94,44.96,44.91,44.91,12600.0,32.4467,32.4611,32.425,32.425,12600.0
2014-10-22 13:50:00,44.91,44.91,44.87,44.89,17200.0,32.425,32.425,32.3961,32.4106,17200.0
2014-10-22 13:55:00,44.88,44.88,44.81,44.81,25100.0,32.4034,32.4034,32.3528,32.3528,25100.0
2014-10-22 14:00:00,44.81,44.82,44.78,44.79,17200.0,32.3528,32.36,32.3312,32.3384,17200.0
2014-10-22 14:05:00,44.79,44.82,44.79,44.8,14800.0,32.3384,32.36,32.3384,32.3456,14800.0
2014-10-22 14:10:00,44.8,44.83,44.8,44.81,10200.0,32.3456,32.3673,32.3456,32.3528,10200.0
2014-10-22 14:15:00,44.8,44.8,44.76,44.78,10600.0,32.3456,32.3456,32.3167,32.3312,10600.0
2014-10-22 14:20:00,44.78,44.84,44.78,44.84,39200.0,32.3312,32.3745,32.3312,32.3745,39200.0
2014-10-22 14:25:00,44.84,44.92,44.84,44.9,18500.0,32.3745,32.4322,32.3745,32.4178,18500.0
2014-10-22 14:30:00,44.89,44.91,44.85,44.86,12800.0,32.4106,32.425,32.3817,32.3889,12800.0
2014-10-22 14:35:00,44.87,44.93,44.86,44.89,23200.0,32.3961,32.4395,32.3889,32.4106,23200.0
2014-10-22 14:40:00,44.89,44.95,44.87,44.92,20000.0,32.4106,32.4539,32.3961,32.4322,20000.0
2014-10-22 14:45:00,44.92,44.94,44.89,44.94,18600.0,32.4322,32.4467,32.4106,32.4467,18600.0
2014-10-22 14:50:00,44.92,44.93,44.87,44.87,15200.0,32.4322,32.4395,32.3961,32.3961,15200.0
2014-10-22 14:55:00,44.87,44.98,44.87,44.97,18000.0,32.3961,32.4756,32.3961,32.4683,18000.0
2014-10-22 15:00:00,44.98,44.98,44.9,44.96,72800.0,32.4756,32.4756,32.4178,32.4611,72800.0
2014-10-22 15:05:00,44.96,44.96,44.93,44.93,14800.0,32.4611,32.4611,32.4395,32.4395,14800.0
2014-10-22 15:10:00,44.93,44.93,44.87,44.9,26900.0,32.4395,32.4395,32.3961,32.4178,26900.0
2014-10-22 15:15:00,44.91,44.91,44.86,44.86,78100.0,32.425,32.425,32.3889,32.3889,78100.0
2014-10-22 15:20:00,44.86,44.89,44.85,44.87,38400.0,32.3889,32.4106,32.3817,32.3961,38400.0
2014-10-22 15:25:00,44.87,44.91,44.87,44.9,21800.0,32.3961,32.425,32.3961,32.4178,21800.0
2014-10-22 15:30:00,44.89,44.9,44.79,44.79,55400.0,32.4106,32.4178,32.3384,32.3384,55400.0
2014-10-22 15:35:00,44.79,44.82,44.77,44.79,66200.0,32.3384,32.36,32.3239,32.3384,66200.0
2014-10-22 15:40:00,44.79,44.8,44.74,44.74,58300.0,32.3384,32.3456,32.3023,32.3023,58300.0
2014-10-22 15:45:00,44.73,44.76,44.69,44.7,61400.0,32.2951,32.3167,32.2662,32.2734,61400.0
2014-10-22 15:50:00,44.69,44.73,44.68,44.71,53700.0,32.2662,32.2951,32.259,32.2806,53700.0
2014-10-22 15:55:00,44.71,44.73,44.66,44.72,137600.0,32.2806,32.2951,32.2445,32.2878,137600.0
2014-10-23 09:30:00,45.25,45.3,45.14,45.29,49400.0,32.6705,32.7066,32.5911,32.6994,49400.0
2014-10-23 09:35:00,45.3,45.34,45.23,45.25,22800.0,32.7066,32.7355,32.6561,32.6705,22800.0
2014-10-23 09:40:00,45.25,45.29,45.23,45.24,29400.0,32.6705,32.6994,32.6561,32.6633,29400.0
2014-10-23 09:45:00,45.25,45.3,45.23,45.3,33100.0,32.6705,32.7066,32.6561,32.7066,33100.0
2014-10-23 09:50:00,45.29,45.37,45.28,45.36,45500.0,32.6994,32.7571,32.6922,32.7499,45500.0
2014-10-23 09:55:00,45.36,45.37,45.25,45.25,19200.0,32.7499,32.7571,32.6705,32.6705,19200.0
2014-10-23 10:00:00,45.25,45.27,45.2,45.26,18800.0,32.6705,32.6849,32.6344,32.6777,18800.0
2014-10-23 10:05:00,45.27,45.33,45.24,45.31,19500.0,32.6849,32.7283,32.6633,32.7138,19500.0
2014-10-23 10:10:00,45.32,45.34,45.29,45.34,14000.0,32.721,32.7355,32.6994,32.7355,14000.0
2014-10-23 10:15:00,45.34,45.37,45.3,45.33,22800.0,32.7355,32.7571,32.7066,32.7283,22800.0
2014-10-23 10:20:00,45.34,45.34,45.32,45.34,9700.0,32.7355,32.7355,32.721,32.7355,9700.0
2014-10-23 10:25:00,45.34,45.34,45.29,45.3,31400.0,32.7355,32.7355,32.6994,32.7066,31400.0
2014-10-23 10:30:00,45.31,45.34,45.3,45.32,20900.0,32.7138,32.7355,32.7066,32.721,20900.0
2014-10-23 10:35:00,45.31,45.33,45.29,45.29,14000.0,32.7138,32.7283,32.6994,32.6994,14000.0
2014-10-23 10:40:00,45.29,45.29,45.22,45.27,22200.0,32.6994,32.6994,32.6488,32.6849,22200.0
2014-10-23 10:45:00,45.27,45.34,45.26,45.32,18100.0,32.6849,32.7355,32.6777,32.721,18100.0
2014-10-23 10:50:00,45.32,45.38,45.31,45.36,14500.0,32.721,32.7644,32.7138,32.7499,14500.0
2014-10-23 10:55:00,45.36,45.4,45.35,45.4,19900.0,32.7499,32.7788,32.7427,32.7788,19900.0
2014-10-23 11:00:00,45.4,45.41,45.35,45.37,15500.0,32.7788,32.786,32.7427,32.7571,15500.0
2014-10-23 11:05:00,45.38,45.42,45.37,45.41,22100.0,32.7644,32.7932,32.7571,32.786,22100.0
2014-10-23 11:10:00,45.41,45.46,45.4,45.45,11600.0,32.786,32.8221,32.7788,32.8149,11600.0
2014-10-23 11:15:00,45.44,45.44,45.39,45.39,14200.0,32.8077,32.8077,32.7716,32.7716,14200.0
2014-10-23 11:20:00,45.4,45.4,45.34,45.34,15300.0,32.7788,32.7788,32.7355,32.7355,15300.0
2014-10-23 11:25:00,45.34,45.35,45.32,45.32,9800.0,32.7355,32.7427,32.721,32.721,9800.0
2014-10-23 11:30:00,45.33,45.36,45.33,45.35,14800.0,32.7283,32.7499,32.7283,32.7427,14800.0
2014-10-23 11:35:00,45.35,45.35,45.28,45.28,13000.0,32.7427,32.7427,32.6922,32.6922,13000.0
2014-10-23 11:40:00,45.28,45.29,45.27,45.27,11800.0,32.6922,32.6994,32.6849,32.6849,11800.0
2014-10-23 11:45:00,45.26,45.27,45.24,45.26,16000.0,32.6777,32.6849,32.6633,32.6777,16000.0
2014-10-23 11:50:00,45.26,45.26,45.22,45.22,10000.0,32.6777,32.6777,32.6488,32.6488,10000.0
2014-10-23 11:55:00,45.23,45.23,45.21,45.21,17900.0,32.6561,32.6561,32.6416,32.6416,17900.0
2014-10-23 12:00:00,45.22,45.22,45.17,45.18,25400.0,32.6488,32.6488,32.6127,32.62,25400.0
2014-10-23 12:05:00,45.18,45.21,45.16,45.19,13600.0,32.62,32.6416,32.6055,32.6272,13600.0
2014-10-23 12:10:00,45.2,45.21,45.18,45.18,5000.0,32.6344,32.6416,32.62,32.62,5000.0
2014-10-23 12:15:00,45.17,45.18,45.14,45.15,5900.0,32.6127,32.62,32.5911,32.5983,5900.0
2014-10-23 12:20:00,45.14,45.15,45.13,45.15,9100.0,32.5911,32.5983,32.5839,32.5983,9100.0
2014-10-23 12:25:00,45.15,45.19,45.13,45.19,9700.0,32.5983,32.6272,32.5839,32.6272,9700.0
2014-10-23 12:30:00,45.18,45.19,45.13,45.14,9000.0,32.62,32.6272,32.5839,32.5911,9000.0
2014-10-23 12:35:00,45.13,45.14,45.1,45.1,6400.0,32.5839,32.5911,32.5622,32.5622,6400.0
2014-10-23 12:40:00,45.11,45.11,45.07,45.08,11100.0,32.5694,32.5694,32.5405,32.5478,11100.0
2014-10-23 12:45:00,45.08,45.09,45.08,45.08,7500.0,32.5478,32.555,32.5478,32.5478,7500.0
2014-10-23 12:50:00,45.08,45.09,45.06,45.07,5600.0,32.5478,32.555,32.5333,32.5405,5600.0
2014-10-23 12:55:00,45.06,45.06,45.04,45.06,10000.0,32.5333,32.5333,32.5189,32.5333,10000.0
2014-10-23 13:00:00,45.06,45.15,45.06,45.14,13600.0,32.5333,32.5983,32.5333,32.5911,13600.0
2014-10-23 13:05:00,45.15,45.19,45.14,45.17,11200.0,32.5983,32.6272,32.5911,32.6127,11200.0
2014-10-23 13:10:00,45.17,45.19,45.16,45.18,7800.0,32.6127,32.6272,32.6055,32.62,7800.0
2014-10-23 13:15:00,45.18,45.22,45.18,45.22,8500.0,32.62,32.6488,32.62,32.6488,8500.0
2014-10-23 13:20:00,45.22,45.22,45.19,45.21,7700.0,32.6488,32.6488,32.6272,32.6416,7700.0
2014-10-23 13:25:00,45.21,45.25,45.19,45.24,10100.0,32.6416,32.6705,32.6272,32.6633,10100.0
2014-10-23 13:30:00,45.23,45.26,45.22,45.24,14000.0,32.6561,32.6777,32.6488,32.6633,14000.0
2014-10-23 13:35:00,45.25,45.26,45.22,45.25,8900.0,32.6705,32.6777,32.6488,32.6705,8900.0
2014-10-23 13:40:00,45.24,45.25,45.23,45.23,7900.0,32.6633,32.6705,32.6561,32.6561,7900.0
2014-10-23 13:45:00,45.24,45.26,45.23,45.25,7500.0,32.6633,32.6777,32.6561,32.6705,7500.0
2014-10-23 13:50:00,45.25,45.25,45.2,45.2,5900.0,32.6705,32.6705,32.6344,32.6344,5900.0
2014-10-23 13:55:00,45.19,45.2,45.18,45.18,9400.0,32.6272,32.6344,32.62,32.62,9400.0
2014-10-23 14:00:00,45.18,45.23,45.17,45.23,10900.0,32.62,32.6561,32.6127,32.6561,10900.0
2014-10-23 14:05:00,45.23,45.23,45.21,45.22,10200.0,32.6561,32.6561,32.6416,32.6488,10200.0
2014-10-23 14:10:00,45.22,45.26,45.21,45.24,13200.0,32.6488,32.6777,32.6416,32.6633,13200.0
2014-10-23 14:15:00,45.24,45.27,45.23,45.27,6900.0,32.6633,32.6849,32.6561,32.6849,6900.0
2014-10-23 14:20:00,45.27,45.27,45.24,45.26,12200.0,32.6849,32.6849,32.6633,32.6777,12200.0
2014-10-23 14:25:00,45.26,45.27,45.25,45.26,18400.0,32.6777,32.6849,32.6705,32.6777,18400.0
2014-10-23 14:30:00,45.27,45.27,45.26,45.27,5900.0,32.6849,32.6849,32.6777,32.6849,5900.0
2014-10-23 14:35:00,45.27,45.28,45.25,45.28,16100.0,32.6849,32.6922,32.6705,32.6922,16100.0
2014-10-23 14:40:00,45.28,45.28,45.24,45.25,18200.0,32.6922,32.6922,32.6633,32.6705,18200.0
2014-10-23 14:45:00,45.25,45.26,45.24,45.26,9500.0,32.6705,32.6777,32.6633,32.6777,9500.0
2014-10-23 14:50:00,45.25,45.26,45.2,45.21,19200.0,32.6705,32.6777,32.6344,32.6416,19200.0
2014-10-23 14:55:00,45.2,45.2,45.05,45.14,30500.0,32.6344,32.6344,32.5261,32.5911,30500.0
2014-10-23 15:00:00,45.13,45.13,45.03,45.03,32100.0,32.5839,32.5839,32.5117,32.5117,32100.0
2014-10-23 15:05:00,45.04,45.08,45.03,45.04,21500.0,32.5189,32.5478,32.5117,32.5189,21500.0
2014-10-23 15:10:00,45.04,45.11,45.02,45.06,18300.0,32.5189,32.5694,32.5044,32.5333,18300.0
2014-10-23 15:15:00,45.05,45.09,45.01,45.04,28400.0,32.5261,32.555,32.4972,32.5189,28400.0
2014-10-23 15:20:00,45.03,45.08,45.02,45.07,28400.0,32.5117,32.5478,32.5044,32.5405,28400.0
2014-10-23 15:25:00,45.06,45.06,44.97,45.01,32100.0,32.5333,32.5333,32.4683,32.4972,32100.0
2014-10-23 15:30:00,45.01,45.14,45.01,45.14,24400.0,32.4972,32.5911,32.4972,32.5911,24400.0
2014-10-23 15:35:00,45.14,45.14,45.06,45.08,30900.0,32.5911,32.5911,32.5333,32.5478,30900.0
2014-10-23 15:40:00,45.07,45.07,45.02,45.04,45300.0,32.5405,32.5405,32.5044,32.5189,45300.0
2014-10-23 15:45:00,45.04,45.08,45.03,45.06,30300.0,32.5189,32.5478,32.5117,32.5333,30300.0
2014-10-23 15:50:00,45.07,45.1,45.01,45.02,81200.0,32.5405,32.5622,32.4972,32.5044,81200.0
2014-10-23 15:55:00,45.02,45.04,44.97,45.0,98600.0,32.5044,32.5189,32.4683,32.49,98600.0
2014-10-24 09:30:00,45.07,45.25,45.01,45.09,52900.0,32.5405,32.6705,32.4972,32.555,52900.0
2014-10-24 09:35:00,45.13,45.25,45.11,45.25,8700.0,32.5839,32.6705,32.5694,32.6705,8700.0
2014-10-24 09:40:00,45.23,45.27,45.21,45.24,7900.0,32.6561,32.6849,32.6416,32.6633,7900.0
2014-10-24 09:45:00,45.24,45.26,45.22,45.26,10900.0,32.6633,32.6777,32.6488,32.6777,10900.0
2014-10-24 09:50:00,45.25,45.26,45.18,45.22,10900.0,32.6705,32.6777,32.62,32.6488,10900.0
2014-10-24 09:55:00,45.22,45.27,45.21,45.21,8700.0,32.6488,32.6849,32.6416,32.6416,8700.0
2014-10-24 10:00:00,45.22,45.33,45.17,45.18,18700.0,32.6488,32.7283,32.6127,32.62,18700.0
2014-10-24 10:05:00,45.18,45.18,45.09,45.13,9700.0,32.62,32.62,32.555,32.5839,9700.0
2014-10-24 10:10:00,45.14,45.21,45.12,45.21,7100.0,32.5911,32.6416,32.5766,32.6416,7100.0
2014-10-24 10:15:00,45.2,45.22,45.15,45.2,6400.0,32.6344,32.6488,32.5983,32.6344,6400.0
2014-10-24 10:20:00,45.2,45.22,45.15,45.16,7700.0,32.6344,32.6488,32.5983,32.6055,7700.0
2014-10-24 10:25:00,45.15,45.15,45.11,45.11,12600.0,32.5983,32.5983,32.5694,32.5694,12600.0
2014-10-24 10:30:00,45.12,45.21,45.11,45.21,18900.0,32.5766,32.6416,32.5694,32.6416,18900.0
2014-10-24 10:35:00,45.22,45.3,45.22,45.3,10500.0,32.6488,32.7066,32.6488,32.7066,10500.0
2014-10-24 10:40:00,45.3,45.33,45.29,45.3,14000.0,32.7066,32.7283,32.6994,32.7066,14000.0
2014-10-24 10:45:00,45.3,45.3,45.22,45.26,7200.0,32.7066,32.7066,32.6488,32.6777,7200.0
2014-10-24 10:50:00,45.24,45.29,45.24,45.28,3900.0,32.6633,32.6994,32.6633,32.6922,3900.0
2014-10-24 10:55:00,45.29,45.29,45.25,45.26,8800.0,32.6994,32.6994,32.6705,32.6777,8800.0
2014-10-24 11:00:00,45.27,45.28,45.18,45.2,10600.0,32.6849,32.6922,32.62,32.6344,10600.0
2014-10-24 11:05:00,45.21,45.26,45.21,45.24,10100.0,32.6416,32.6777,32.6416,32.6633,10100.0
2014-10-24 11:10:00,45.23,45.3,45.23,45.29,5600.0,32.6561,32.7066,32.6561,32.6994,5600.0
2014-10-24 11:15:00,45.28,45.34,45.28,45.34,3600.0,32.6922,32.7355,32.6922,32.7355,3600.0
2014-10-24 11:20:00,45.33,45.38,45.3,45.32,21800.0,32.7283,32.7644,32.7066,32.721,21800.0
2014-10-24 11:25:00,45.31,45.33,45.28,45.31,16200.0,32.7138,32.7283,32.6922,32.7138,16200.0
2014-10-24 11:30:00,45.31,45.32,45.3,45.32,4600.0,32.7138,32.721,32.7066,32.721,4600.0
2014-10-24 11:35:00,45.31,45.47,45.31,45.45,30800.0,32.7138,32.8293,32.7138,32.8149,30800.0
2014-10-24 11:40:00,45.43,45.46,45.42,45.45,11200.0,32.8005,32.8221,32.7932,32.8149,11200.0
2014-10-24 11:45:00,45.45,45.46,45.44,45.45,5000.0,32.8149,32.8221,32.8077,32.8149,5000.0
2014-10-24 11:50:00,45.44,45.46,45.42,45.42,18600.0,32.8077,32.8221,32.7932,32.7932,18600.0
2014-10-24 11:55:00,45.43,45.48,45.43,45.47,15000.0,32.8005,32.8366,32.8005,32.8293,15000.0
2014-10-24 12:00:00,45.47,45.48,45.45,45.48,8800.0,32.8293,32.8366,32.8149,32.8366,8800.0
2014-10-24 12:05:00,45.48,45.48,45.45,45.46,5300.0,32.8366,32.8366,32.8149,32.8221,5300.0
2014-10-24 12:10:00,45.46,45.47,45.45,45.46,5800.0,32.8221,32.8293,32.8149,32.8221,5800.0
2014-10-24 12:15:00,45.47,45.56,45.47,45.5,34300.0,32.8293,32.8943,32.8293,32.851,34300.0
2014-10-24 12:20:00,45.5,45.51,45.46,45.47,3700.0,32.851,32.8582,32.8221,32.8293,3700.0
2014-10-24 12:25:00,45.46,45.47,45.41,45.41,9200.0,32.8221,32.8293,32.786,32.786,9200.0
2014-10-24 12:30:00,45.41,45.42,45.36,45.42,33200.0,32.786,32.7932,32.7499,32.7932,33200.0
2014-10-24 12:35:00,45.42,45.44,45.4,45.42,2800.0,32.7932,32.8077,32.7788,32.7932,2800.0
2014-10-24 12:40:00,45.42,45.42,45.4,45.42,10000.0,32.7932,32.7932,32.7788,32.7932,10000.0
2014-10-24 12:45:00,45.41,45.43,45.39,45.41,8200.0,32.786,32.8005,32.7716,32.786,8200.0
2014-10-24 12:50:00,45.4,45.4,45.35,45.35,13500.0,32.7788,32.7788,32.7427,32.7427,13500.0
2014-10-24 12:55:00,45.35,45.37,45.33,45.37,10300.0,32.7427,32.7571,32.7283,32.7571,10300.0
2014-10-24 13:00:00,45.37,45.38,45.35,45.35,5000.0,32.7571,32.7644,32.7427,32.7427,5000.0
2014-10-24 13:05:00,45.36,45.38,45.36,45.38,1800.0,32.7499,32.7644,32.7499,32.7644,1800.0
2014-10-24 13:10:00,45.37,45.37,45.31,45.32,12300.0,32.7571,32.7571,32.7138,32.721,12300.0
2014-10-24 13:15:00,45.31,45.32,45.29,45.3,7900.0,32.7138,32.721,32.6994,32.7066,7900.0
2014-10-24 13:20:00,45.3,45.33,45.3,45.32,5400.0,32.7066,32.7283,32.7066,32.721,5400.0
2014-10-24 13:25:00,45.31,45.33,45.3,45.3,3100.0,32.7138,32.7283,32.7066,32.7066,3100.0
2014-10-24 13:30:00,45.31,45.35,45.3,45.35,6500.0,32.7138,32.7427,32.7066,32.7427,6500.0
2014-10-24 13:35:00,45.34,45.37,45.33,45.37,11500.0,32.7355,32.7571,32.7283,32.7571,11500.0
2014-10-24 13:40:00,45.36,45.39,45.35,45.36,6100.0,32.7499,32.7716,32.7427,32.7499,6100.0
2014-10-24 13:45:00,45.37,45.38,45.37,45.38,3400.0,32.7571,32.7644,32.7571,32.7644,3400.0
2014-10-24 13:50:00,45.38,45.4,45.38,45.39,3900.0,32.7644,32.7788,32.7644,32.7716,3900.0
2014-10-24 13:55:00,45.38,45.39,45.36,45.38,8200.0,32.7644,32.7716,32.7499,32.7644,8200.0
2014-10-24 14:00:00,45.37,45.38,45.34,45.34,7200.0,32.7571,32.7644,32.7355,32.7355,7200.0
2014-10-24 14:05:00,45.34,45.34,45.32,45.34,5900.0,32.7355,32.7355,32.721,32.7355,5900.0
2014-10-24 14:10:00,45.35,45.35,45.29,45.32,14900.0,32.7427,32.7427,32.6994,32.721,14900.0
2014-10-24 14:15:00,45.33,45.36,45.33,45.36,12800.0,32.7283,32.7499,32.7283,32.7499,12800.0
2014-10-24 14:20:00,45.36,45.37,45.35,45.36,2500.0,32.7499,32.7571,32.7427,32.7499,2500.0
2014-10-24 14:25:00,45.38,45.39,45.36,45.38,13500.0,32.7644,32.7716,32.7499,32.7644,13500.0
2014-10-24 14:30:00,45.38,45.4,45.37,45.4,11200.0,32.7644,32.7788,32.7571,32.7788,11200.0
2014-10-24 14:35:00,45.39,45.45,45.39,45.45,13800.0,32.7716,32.8149,32.7716,32.8149,13800.0
2014-10-24 14:40:00,45.45,45.48,45.45,45.48,13800.0,32.8149,32.8366,32.8149,32.8366,13800.0
2014-10-24 14:45:00,45.48,45.52,45.47,45.52,17300.0,32.8366,32.8654,32.8293,32.8654,17300.0
2014-10-24 14:50:00,45.52,45.54,45.5,45.5,16600.0,32.8654,32.8799,32.851,32.851,16600.0
2014-10-24 14:55:00,45.5,45.52,45.49,45.5,18700.0,32.851,32.8654,32.8438,32.851,18700.0
2014-10-24 15:00:00,45.5,45.51,45.48,45.48,19300.0,32.851,32.8582,32.8366,32.8366,19300.0
2014-10-24 15:05:00,45.49,45.49,45.45,45.47,24900.0,32.8438,32.8438,32.8149,32.8293,24900.0
2014-10-24 15:10:00,45.46,45.47,45.43,45.44,9400.0,32.8221,32.8293,32.8005,32.8077,9400.0
2014-10-24 15:15:00,45.43,45.45,45.41,45.42,11900.0,32.8005,32.8149,32.786,32.7932,11900.0
2014-10-24 15:20:00,45.42,45.42,45.39,45.4,5800.0,32.7932,32.7932,32.7716,32.7788,5800.0
2014-10-24 15:25:00,45.4,45.42,45.39,45.41,13800.0,32.7788,32.7932,32.7716,32.786,13800.0
2014-10-24 15:30:00,45.42,45.44,45.4,45.4,18600.0,32.7932,32.8077,32.7788,32.7788,18600.0
2014-10-24 15:35:00,45.41,45.43,45.39,45.42,20100.0,32.786,32.8005,32.7716,32.7932,20100.0
2014-10-24 15:40:00,45.42,45.47,45.41,45.45,20500.0,32.7932,32.8293,32.786,32.8149,20500.0
2014-10-24 15:45:00,45.45,45.49,45.44,45.47,28200.0,32.8149,32.8438,32.8077,32.8293,28200.0
2014-10-24 15:50:00,45.47,45.49,45.44,45.44,26900.0,32.8293,32.8438,32.8077,32.8077,26900.0
2014-10-24 15:55:00,45.44,45.52,45.43,45.48,68900.0,32.8077,32.8654,32.8005,32.8366,68900.0
2014-10-27 09:30:00,45.5,45.57,45.34,45.57,47000.0,32.851,32.9015,32.7355,32.9015,47000.0
2014-10-27 09:35:00,45.59,45.73,45.55,45.7,19200.0,32.916,33.0171,32.8871,32.9954,19200.0
2014-10-27 09:40:00,45.72,45.72,45.61,45.61,13500.0,33.0098,33.0098,32.9304,32.9304,13500.0
2014-10-27 09:45:00,45.62,45.63,45.6,45.63,6000.0,32.9376,32.9449,32.9232,32.9449,6000.0
2014-10-27 09:50:00,45.61,45.61,45.47,45.49,13200.0,32.9304,32.9304,32.8293,32.8438,13200.0
2014-10-27 09:55:00,45.48,45.53,45.48,45.5,4500.0,32.8366,32.8727,32.8366,32.851,4500.0
2014-10-27 10:00:00,45.49,45.49,45.44,45.46,4700.0,32.8438,32.8438,32.8077,32.8221,4700.0
2014-10-27 10:05:00,45.46,45.52,45.46,45.5,19400.0,32.8221,32.8654,32.8221,32.851,19400.0
2014-10-27 10:10:00,45.51,45.62,45.49,45.61,7600.0,32.8582,32.9376,32.8438,32.9304,7600.0
2014-10-27 10:15:00,45.6,45.63,45.58,45.62,5100.0,32.9232,32.9449,32.9088,32.9376,5100.0
2014-10-27 10:20:00,45.62,45.63,45.57,45.62,5600.0,32.9376,32.9449,32.9015,32.9376,5600.0
2014-10-27 10:25:00,45.62,45.64,45.61,45.63,8200.0,32.9376,32.9521,32.9304,32.9449,8200.0
2014-10-27 10:30:00,45.63,45.63,45.6,45.61,7000.0,32.9449,32.9449,32.9232,32.9304,7000.0
2014-10-27 10:35:00,45.62,45.65,45.59,45.64,11300.0,32.9376,32.9593,32.916,32.9521,11300.0
2014-10-27 10:40:00,45.64,45.75,45.64,45.74,12200.0,32.9521,33.0315,32.9521,33.0243,12200.0
2014-10-27 10:45:00,45.75,45.79,45.74,45.78,17200.0,33.0315,33.0604,33.0243,33.0532,17200.0
2014-10-27 10:50:00,45.77,45.8,45.77,45.8,14800.0,33.0459,33.0676,33.0459,33.0676,14800.0
2014-10-27 10:55:00,45.78,45.8,45.76,45.8,9700.0,33.0532,33.0676,33.0387,33.0676,9700.0
2014-10-27 11:00:00,45.8,45.83,45.79,45.82,16600.0,33.0676,33.0893,33.0604,33.082,16600.0
2014-10-27 11:05:00,45.82,45.87,45.82,45.86,15900.0,33.082,33.1181,33.082,33.1109,15900.0
2014-10-27 11:10:00,45.86,45.94,45.86,45.9,23600.0,33.1109,33.1687,33.1109,33.1398,23600.0
2014-10-27 11:15:00,45.89,45.89,45.82,45.82,13400.0,33.1326,33.1326,33.082,33.082,13400.0
2014-10-27 11:20:00,45.82,45.84,45.79,45.82,9100.0,33.082,33.0965,33.0604,33.082,9100.0
2014-10-27 11:25:00,45.82,45.85,45.81,45.83,6900.0,33.082,33.1037,33.0748,33.0893,6900.0
2014-10-27 11:30:00,45.83,45.86,45.82,45.82,17000.0,33.0893,33.1109,33.082,33.082,17000.0
2014-10-27 11:35:00,45.83,45.83,45.71,45.73,21500.0,33.0893,33.0893,33.0026,33.0171,21500.0
2014-10-27 11:40:00,45.73,45.74,45.69,45.7,7900.0,33.0171,33.0243,32.9882,32.9954,7900.0
2014-10-27 11:45:00,45.69,45.69,45.67,45.68,6500.0,32.9882,32.9882,32.9737,32.981,6500.0
2014-10-27 11:50:00,45.67,45.69,45.64,45.67,11000.0,32.9737,32.9882,32.9521,32.9737,11000.0
2014-10-27 11:55:00,45.67,45.7,45.67,45.69,5100.0,32.9737,32.9954,32.9737,32.9882,5100.0
2014-10-27 12:00:00,45.69,45.76,45.68,45.76,13600.0,32.9882,33.0387,32.981,33.0387,13600.0
2014-10-27 12:05:00,45.76,45.81,45.75,45.79,19000.0,33.0387,33.0748,33.0315,33.0604,19000.0
2014-10-27 12:10:00,45.8,45.8,45.75,45.75,11800.0,33.0676,33.0676,33.0315,33.0315,11800.0
2014-10-27 12:15:00,45.75,45.75,45.68,45.69,6500.0,33.0315,33.0315,32.981,32.9882,6500.0
2014-10-27 12:20:00,45.69,45.72,45.67,45.68,6100.0,32.9882,33.0098,32.9737,32.981,6100.0
2014-10-27 12:25:00,45.67,45.71,45.67,45.69,7000.0,32.9737,33.0026,32.9737,32.9882,7000.0
2014-10-27 12:30:00,45.69,45.7,45.66,45.7,8400.0,32.9882,32.9954,32.9665,32.9954,8400.0
2014-10-27 12:35:00,45.71,45.75,45.7,45.71,8300.0,33.0026,33.0315,32.9954,33.0026,8300.0
2014-10-27 12:40:00,45.71,45.73,45.7,45.73,8200.0,33.0026,33.0171,32.9954,33.0171,8200.0
2014-10-27 12:45:00,45.75,45.77,45.68,45.69,11500.0,33.0315,33.0459,32.981,32.9882,11500.0
2014-10-27 12:50:00,45.68,45.72,45.68,45.71,8800.0,32.981,33.0098,32.981,33.0026,8800.0
2014-10-27 12:55:00,45.7,45.73,45.7,45.73,6200.0,32.9954,33.0171,32.9954,33.0171,6200.0
2014-10-27 13:00:00,45.73,45.83,45.73,45.8,22100.0,33.0171,33.0893,33.0171,33.0676,22100.0
2014-10-27 13:05:00,45.8,45.8,45.77,45.78,9500.0,33.0676,33.0676,33.0459,33.0532,9500.0
2014-10-27 13:10:00,45.78,45.83,45.76,45.83,9000.0,33.0532,33.0893,33.0387,33.0893,9000.0
2014-10-27 13:15:00,45.82,45.83,45.78,45.81,10500.0,33.082,33.0893,33.0532,33.0748,10500.0
2014-10-27 13:20:00,45.8,45.8,45.76,45.76,11000.0,33.0676,33.0676,33.0387,33.0387,11000.0
2014-10-27 13:25:00,45.75,45.75,45.73,45.75,7000.0,33.0315,33.0315,33.0171,33.0315,7000.0
2014-10-27 13:30:00,45.75,45.78,45.75,45.77,10200.0,33.0315,33.0532,33.0315,33.0459,10200.0
2014-10-27 13:35:00,45.77,45.77,45.75,45.75,15300.0,33.0459,33.0459,33.0315,33.0315,15300.0
2014-10-27 13:40:00,45.74,45.75,45.72,45.72,10900.0,33.0243,33.0315,33.0098,33.0098,10900.0
2014-10-27 13:45:00,45.71,45.71,45.69,45.69,5800.0,33.0026,33.0026,32.9882,32.9882,5800.0
2014-10-27 13:50:00,45.69,45.69,45.66,45.68,11700.0,32.9882,32.9882,32.9665,32.981,11700.0
2014-10-27 13:55:00,45.68,45.69,45.66,45.67,8700.0,32.981,32.9882,32.9665,32.9737,8700.0
2014-10-27 14:00:00,45.66,45.68,45.65,45.65,13400.0,32.9665,32.981,32.9593,32.9593,13400.0
2014-10-27 14:05:00,45.66,45.69,45.66,45.69,14900.0,32.9665,32.9882,32.9665,32.9882,14900.0
2014-10-27 14:10:00,45.69,45.7,45.68,45.69,14800.0,32.9882,32.9954,32.981,32.9882,14800.0
2014-10-27 14:15:00,45.7,45.7,45.67,45.7,9300.0,32.9954,32.9954,32.9737,32.9954,9300.0
2014-10-27 14:20:00,45.7,45.71,45.68,45.7,43000.0,32.9954,33.0026,32.981,32.9954,43000.0
2014-10-27 14:25:00,45.69,45.69,45.66,45.67,14700.0,32.9882,32.9882,32.9665,32.9737,14700.0
2014-10-27 14:30:00,45.67,45.67,45.64,45.67,22100.0,32.9737,32.9737,32.9521,32.9737,22100.0
2014-10-27 14:35:00,45.66,45.69,45.61,45.64,50200.0,32.9665,32.9882,32.9304,32.9521,50200.0
2014-10-27 14:40:00,45.63,45.66,45.6,45.66,22600.0,32.9449,32.9665,32.9232,32.9665,22600.0
2014-10-27 14:45:00,45.67,45.69,45.64,45.67,12900.0,32.9737,32.9882,32.9521,32.9737,12900.0
2014-10-27 14:50:00,45.68,45.71,45.65,45.65,12500.0,32.981,33.0026,32.9593,32.9593,12500.0
2014-10-27 14:55:00,45.64,45.67,45.62,45.66,10700.0,32.9521,32.9737,32.9376,32.9665,10700.0
2014-10-27 15:00:00,45.68,45.7,45.68,45.7,11900.0,32.981,32.9954,32.981,32.9954,11900.0
2014-10-27 15:05:00,45.7,45.72,45.67,45.68,10600.0,32.9954,33.0098,32.9737,32.981,10600.0
2014-10-27 15:10:00,45.68,45.69,45.66,45.68,14700.0,32.981,32.9882,32.9665,32.981,14700.0
2014-10-27 15:15:00,45.68,45.75,45.67,45.74,26200.0,32.981,33.0315,32.9737,33.0243,26200.0
2014-10-27 15:20:00,45.74,45.75,45.71,45.71,14800.0,33.0243,33.0315,33.0026,33.0026,14800.0
2014-10-27 15:25:00,45.72,45.73,45.7,45.71,12400.0,33.0098,33.0171,32.9954,33.0026,12400.0
2014-10-27 15:30:00,45.71,45.73,45.69,45.73,14000.0,33.0026,33.0171,32.9882,33.0171,14000.0
2014-10-27 15:35:00,45.73,45.75,45.71,45.73,28200.0,33.0171,33.0315,33.0026,33.0171,28200.0
2014-10-27 15:40:00,45.73,45.78,45.72,45.78,26400.0,33.0171,33.0532,33.0098,33.0532,26400.0
2014-10-27 15:45:00,45.77,45.78,45.73,45.78,35500.0,33.0459,33.0532,33.0171,33.0532,35500.0
2014-10-27 15:50:00,45.8,45.81,45.76,45.77,76900.0,33.0676,33.0748,33.0387,33.0459,76900.0
2014-10-27 15:55:00,45.78,45.82,45.74,45.77,79700.0,33.0532,33.082,33.0243,33.0459,79700.0
2014-10-28 09:30:00,46.0,46.07,45.87,45.89,73900.0,33.212,33.2625,33.1181,33.1326,73900.0
2014-10-28 09:35:00,45.9,46.09,45.9,46.07,47100.0,33.1398,33.277,33.1398,33.2625,47100.0
2014-10-28 09:40:00,46.07,46.15,46.07,46.15,20600.0,33.2625,33.3203,33.2625,33.3203,20600.0
2014-10-28 09:45:00,46.15,46.15,45.96,45.96,24400.0,33.3203,33.3203,33.1831,33.1831,24400.0
2014-10-28 09:50:00,45.98,46.04,45.98,45.99,13800.0,33.1976,33.2409,33.1976,33.2048,13800.0
2014-10-28 09:55:00,45.98,46.08,45.97,46.07,9700.0,33.1976,33.2698,33.1903,33.2625,9700.0
2014-10-28 10:00:00,46.08,46.16,46.08,46.14,18600.0,33.2698,33.3275,33.2698,33.3131,18600.0
2014-10-28 10:05:00,46.15,46.15,46.07,46.07,10200.0,33.3203,33.3203,33.2625,33.2625,10200.0
2014-10-28 10:10:00,46.07,46.08,46.0,46.04,17700.0,33.2625,33.2698,33.212,33.2409,17700.0
2014-10-28 10:15:00,46.05,46.07,46.02,46.03,54300.0,33.2481,33.2625,33.2264,33.2337,54300.0
2014-10-28 10:20:00,46.01,46.02,45.94,45.98,17200.0,33.2192,33.2264,33.1687,33.1976,17200.0
2014-10-28 10:25:00,45.99,46.01,45.91,46.01,19800.0,33.2048,33.2192,33.147,33.2192,19800.0
2014-10-28 10:30:00,46.01,46.05,45.99,46.03,13800.0,33.2192,33.2481,33.2048,33.2337,13800.0
2014-10-28 10:35:00,46.03,46.04,45.99,46.02,15300.0,33.2337,33.2409,33.2048,33.2264,15300.0
2014-10-28 10:40:00,46.02,46.06,46.02,46.06,10900.0,33.2264,33.2553,33.2264,33.2553,10900.0
2014-10-28 10:45:00,46.05,46.05,46.02,46.02,10500.0,33.2481,33.2481,33.2264,33.2264,10500.0
2014-10-28 10:50:00,46.02,46.03,45.98,45.98,11700.0,33.2264,33.2337,33.1976,33.1976,11700.0
2014-10-28 10:55:00,45.99,45.99,45.94,45.94,4600.0,33.2048,33.2048,33.1687,33.1687,4600.0
2014-10-28 11:00:00,45.96,45.99,45.96,45.99,4100.0,33.1831,33.2048,33.1831,33.2048,4100.0
2014-10-28 11:05:00,45.98,45.98,45.96,45.96,5700.0,33.1976,33.1976,33.1831,33.1831,5700.0
2014-10-28 11:10:00,45.97,45.98,45.95,45.96,8500.0,33.1903,33.1976,33.1759,33.1831,8500.0
2014-10-28 11:15:00,45.97,46.01,45.96,45.97,15600.0,33.1903,33.2192,33.1831,33.1903,15600.0
2014-10-28 11:20:00,45.98,46.0,45.97,46.0,7900.0,33.1976,33.212,33.1903,33.212,7900.0
2014-10-28 11:25:00,45.98,46.0,45.98,45.98,5000.0,33.1976,33.212,33.1976,33.1976,5000.0
2014-10-28 11:30:00,45.98,46.0,45.98,45.98,4000.0,33.1976,33.212,33.1976,33.1976,4000.0
2014-10-28 11:35:00,45.98,46.0,45.97,46.0,5800.0,33.1976,33.212,33.1903,33.212,5800.0
2014-10-28 11:40:00,46.0,46.06,46.0,46.02,9200.0,33.212,33.2553,33.212,33.2264,9200.0
2014-10-28 11:45:00,46.03,46.04,45.99,46.0,14000.0,33.2337,33.2409,33.2048,33.212,14000.0
2014-10-28 11:50:00,46.01,46.03,46.0,46.03,7100.0,33.2192,33.2337,33.212,33.2337,7100.0
2014-10-28 11:55:00,46.02,46.03,45.98,46.0,7600.0,33.2264,33.2337,33.1976,33.212,7600.0
2014-10-28 12:00:00,46.01,46.03,45.99,46.02,9900.0,33.2192,33.2337,33.2048,33.2264,9900.0
2014-10-28 12:05:00,46.02,46.03,46.01,46.02,3000.0,33.2264,33.2337,33.2192,33.2264,3000.0
2014-10-28 12:10:00,46.03,46.05,46.03,46.04,9700.0,33.2337,33.2481,33.2337,33.2409,9700.0
2014-10-28 12:15:00,46.03,46.04,46.0,46.0,4100.0,33.2337,33.2409,33.212,33.212,4100.0
2014-10-28 12:20:00,45.99,46.01,45.98,46.01,6900.0,33.2048,33.2192,33.1976,33.2192,6900.0
2014-10-28 12:25:00,46.0,46.0,45.89,45.9,31800.0,33.212,33.212,33.1326,33.1398,31800.0
2014-10-28 12:30:00,45.89,45.89,45.81,45.81,32000.0,33.1326,33.1326,33.0748,33.0748,32000.0
2014-10-28 12:35:00,45.81,45.82,45.78,45.8,27600.0,33.0748,33.082,33.0532,33.0676,27600.0
2014-10-28 12:40:00,45.81,45.83,45.8,45.82,8500.0,33.0748,33.0893,33.0676,33.082,8500.0
2014-10-28 12:45:00,45.81,45.81,45.79,45.8,9100.0,33.0748,33.0748,33.0604,33.0676,9100.0
2014-10-28 12:50:00,45.79,45.82,45.79,45.8,10700.0,33.0604,33.082,33.0604,33.0676,10700.0
2014-10-28 12:55:00,45.81,45.83,45.79,45.83,20700.0,33.0748,33.0893,33.0604,33.0893,20700.0
2014-10-28 13:00:00,45.83,45.85,45.82,45.85,20700.0,33.0893,33.1037,33.082,33.1037,20700.0
2014-10-28 13:05:00,45.86,45.88,45.85,45.88,14800.0,33.1109,33.1254,33.1037,33.1254,14800.0
2014-10-28 13:10:00,45.87,45.91,45.87,45.88,9300.0,33.1181,33.147,33.1181,33.1254,9300.0
2014-10-28 13:15:00,45.88,45.88,45.87,45.88,7100.0,33.1254,33.1254,33.1181,33.1254,7100.0
2014-10-28 13:20:00,45.88,45.89,45.87,45.88,14100.0,33.1254,33.1326,33.1181,33.1254,14100.0
2014-10-28 13:25:00,45.88,45.89,45.87,45.89,9200.0,33.1254,33.1326,33.1181,33.1326,9200.0
2014-10-28 13:30:00,45.89,45.93,45.89,45.92,12800.0,33.1326,33.1615,33.1326,33.1542,12800.0
2014-10-28 13:35:00,45.93,45.93,45.9,45.91,13400.0,33.1615,33.1615,33.1398,33.147,13400.0
2014-10-28 13:40:00,45.91,45.92,45.9,45.91,10400.0,33.147,33.1542,33.1398,33.147,10400.0
2014-10-28 13:45:00,45.92,45.92,45.91,45.91,1700.0,33.1542,33.1542,33.147,33.147,1700.0
2014-10-28 13:50:00,45.92,45.92,45.85,45.85,42700.0,33.1542,33.1542,33.1037,33.1037,42700.0
2014-10-28 13:55:00,45.86,45.86,45.81,45.82,30300.0,33.1109,33.1109,33.0748,33.082,30300.0
2014-10-28 14:00:00,45.82,45.82,45.81,45.81,14400.0,33.082,33.082,33.0748,33.0748,14400.0
2014-10-28 14:05:00,45.8,45.81,45.77,45.79,72700.0,33.0676,33.0748,33.0459,33.0604,72700.0
2014-10-28 14:10:00,45.79,45.8,45.79,45.79,6300.0,33.0604,33.0676,33.0604,33.0604,6300.0
2014-10-28 14:15:00,45.8,45.8,45.72,45.72,38900.0,33.0676,33.0676,33.0098,33.0098,38900.0
2014-10-28 14:20:00,45.73,45.79,45.72,45.79,24000.0,33.0171,33.0604,33.0098,33.0604,24000.0
2014-10-28 14:25:00,45.79,45.87,45.79,45.87,30100.0,33.0604,33.1181,33.0604,33.1181,30100.0
2014-10-28 14:30:00,45.86,45.87,45.85,45.86,15200.0,33.1109,33.1181,33.1037,33.1109,15200.0
2014-10-28 14:35:00,45.86,45.86,45.85,45.86,20100.0,33.1109,33.1109,33.1037,33.1109,20100.0
2014-10-28 14:40:00,45.86,45.86,45.81,45.81,21600.0,33.1109,33.1109,33.0748,33.0748,21600.0
2014-10-28 14:45:00,45.81,45.81,45.74,45.78,26000.0,33.0748,33.0748,33.0243,33.0532,26000.0
2014-10-28 14:50:00,45.78,45.83,45.78,45.82,17200.0,33.0532,33.0893,33.0532,33.082,17200.0
2014-10-28 14:55:00,45.82,45.85,45.82,45.85,76000.0,33.082,33.1037,33.082,33.1037,76000.0
2014-10-28 15:00:00,45.85,45.87,45.84,45.86,123900.0,33.1037,33.1181,33.0965,33.1109,123900.0
2014-10-28 15:05:00,45.86,45.89,45.84,45.85,53400.0,33.1109,33.1326,33.0965,33.1037,53400.0
2014-10-28 15:10:00,45.85,45.86,45.83,45.85,86200.0,33.1037,33.1109,33.0893,33.1037,86200.0
2014-10-28 15:15:00,45.85,45.85,45.83,45.85,40300.0,33.1037,33.1037,33.0893,33.1037,40300.0
2014-10-28 15:20:00,45.85,45.87,45.84,45.86,64900.0,33.1037,33.1181,33.0965,33.1109,64900.0
2014-10-28 15:25:00,45.87,45.9,45.85,45.87,161400.0,33.1181,33.1398,33.1037,33.1181,161400.0
2014-10-28 15:30:00,45.86,45.94,45.85,45.94,55800.0,33.1109,33.1687,33.1037,33.1687,55800.0
2014-10-28 15:35:00,45.95,45.99,45.94,45.98,32800.0,33.1759,33.2048,33.1687,33.1976,32800.0
2014-10-28 15:40:00,45.99,45.99,45.9,45.9,42500.0,33.2048,33.2048,33.1398,33.1398,42500.0
2014-10-28 15:45:00,45.91,45.93,45.88,45.91,73400.0,33.147,33.1615,33.1254,33.147,73400.0
2014-10-28 15:50:00,45.92,45.95,45.87,45.92,143100.0,33.1542,33.1759,33.1181,33.1542,143100.0
2014-10-28 15:55:00,45.93,46.0,45.9,46.0,132300.0,33.1615,33.212,33.1398,33.212,132300.0
2014-10-29 09:30:00,46.03,46.17,45.96,46.0,46900.0,33.2337,33.3347,33.1831,33.212,46900.0
2014-10-29 09:35:00,46.01,46.17,45.98,46.02,34800.0,33.2192,33.3347,33.1976,33.2264,34800.0
2014-10-29 09:40:00,46.04,46.22,46.04,46.17,24800.0,33.2409,33.3708,33.2409,33.3347,24800.0
2014-10-29 09:45:00,46.16,46.16,46.06,46.09,10000.0,33.3275,33.3275,33.2553,33.277,10000.0
2014-10-29 09:50:00,46.09,46.17,46.09,46.16,7400.0,33.277,33.3347,33.277,33.3275,7400.0
2014-10-29 09:55:00,46.16,46.22,46.15,46.18,14700.0,33.3275,33.3708,33.3203,33.342,14700.0
2014-10-29 10:00:00,46.19,46.19,46.09,46.1,9900.0,33.3492,33.3492,33.277,33.2842,9900.0
2014-10-29 10:05:00,46.08,46.1,45.98,45.98,17000.0,33.2698,33.2842,33.1976,33.1976,17000.0
2014-10-29 10:10:00,45.98,46.05,45.97,45.99,12000.0,33.1976,33.2481,33.1903,33.2048,12000.0
2014-10-29 10:15:00,45.98,46.04,45.97,45.97,13900.0,33.1976,33.2409,33.1903,33.1903,13900.0
2014-10-29 10:20:00,45.95,45.99,45.95,45.98,7400.0,33.1759,33.2048,33.1759,33.1976,7400.0
2014-10-29 10:25:00,45.99,46.06,45.98,46.02,15200.0,33.2048,33.2553,33.1976,33.2264,15200.0
2014-10-29 10:30:00,46.03,46.05,45.99,46.02,10700.0,33.2337,33.2481,33.2048,33.2264,10700.0
2014-10-29 10:35:00,46.01,46.03,46.0,46.03,10800.0,33.2192,33.2337,33.212,33.2337,10800.0
2014-10-29 10:40:00,46.04,46.04,45.92,45.98,27500.0,33.2409,33.2409,33.1542,33.1976,27500.0
2014-10-29 10:45:00,45.98,45.99,45.94,45.94,20400.0,33.1976,33.2048,33.1687,33.1687,20400.0
2014-10-29 10:50:00,45.94,45.95,45.92,45.94,10100.0,33.1687,33.1759,33.1542,33.1687,10100.0
2014-10-29 10:55:00,45.93,45.97,45.93,45.97,32900.0,33.1615,33.1903,33.1615,33.1903,32900.0
2014-10-29 11:00:00,45.99,46.0,45.98,45.98,11900.0,33.2048,33.212,33.1976,33.1976,11900.0
2014-10-29 11:05:00,45.99,46.0,45.98,45.98,23200.0,33.2048,33.212,33.1976,33.1976,23200.0
2014-10-29 11:10:00,45.99,46.0,45.98,45.98,7800.0,33.2048,33.212,33.1976,33.1976,7800.0
2014-10-29 11:15:00,45.98,45.99,45.96,45.98,9000.0,33.1976,33.2048,33.1831,33.1976,9000.0
2014-10-29 11:20:00,45.98,46.0,45.98,46.0,7700.0,33.1976,33.212,33.1976,33.212,7700.0
2014-10-29 11:25:00,46.0,46.01,45.99,46.0,13200.0,33.212,33.2192,33.2048,33.212,13200.0
2014-10-29 11:30:00,46.0,46.01,45.98,45.98,11200.0,33.212,33.2192,33.1976,33.1976,11200.0
2014-10-29 11:35:00,45.97,45.97,45.94,45.96,7200.0,33.1903,33.1903,33.1687,33.1831,7200.0
2014-10-29 11:40:00,45.97,45.97,45.94,45.95,7300.0,33.1903,33.1903,33.1687,33.1759,7300.0
2014-10-29 11:45:00,45.95,45.95,45.92,45.93,5300.0,33.1759,33.1759,33.1542,33.1615,5300.0
2014-10-29 11:50:00,45.92,45.92,45.9,45.9,9700.0,33.1542,33.1542,33.1398,33.1398,9700.0
2014-10-29 11:55:00,45.91,45.93,45.9,45.92,5600.0,33.147,33.1615,33.1398,33.1542,5600.0
2014-10-29 12:00:00,45.92,45.92,45.83,45.83,10300.0,33.1542,33.1542,33.0893,33.0893,10300.0
2014-10-29 12:05:00,45.84,45.86,45.83,45.85,4000.0,33.0965,33.1109,33.0893,33.1037,4000.0
2014-10-29 12:10:00,45.85,45.88,45.84,45.88,3800.0,33.1037,33.1254,33.0965,33.1254,3800.0
2014-10-29 12:15:00,45.87,45.88,45.85,45.85,6100.0,33.1181,33.1254,33.1037,33.1037,6100.0
2014-10-29 12:20:00,45.84,45.84,45.8,45.8,12100.0,33.0965,33.0965,33.0676,33.0676,12100.0
2014-10-29 12:25:00,45.8,45.8,45.77,45.77,7000.0,33.0676,33.0676,33.0459,33.0459,7000.0
2014-10-29 12:30:00,45.78,45.81,45.78,45.8,8500.0,33.0532,33.0748,33.0532,33.0676,8500.0
2014-10-29 12:35:00,45.8,45.83,45.8,45.82,8400.0,33.0676,33.0893,33.0676,33.082,8400.0
2014-10-29 12:40:00,45.82,45.82,45.79,45.8,7800.0,33.082,33.082,33.0604,33.0676,7800.0
2014-10-29 12:45:00,45.8,45.83,45.79,45.8,9400.0,33.0676,33.0893,33.0604,33.0676,9400.0
2014-10-29 12:50:00,45.8,45.8,45.78,45.8,6600.0,33.0676,33.0676,33.0532,33.0676,6600.0
2014-10-29 12:55:00,45.79,45.85,45.79,45.85,7300.0,33.0604,33.1037,33.0604,33.1037,7300.0
2014-10-29 13:00:00,45.84,45.85,45.83,45.83,6500.0,33.0965,33.1037,33.0893,33.0893,6500.0
2014-10-29 13:05:00,45.83,45.85,45.82,45.82,8300.0,33.0893,33.1037,33.082,33.082,8300.0
2014-10-29 13:10:00,45.83,45.86,45.82,45.84,5400.0,33.0893,33.1109,33.082,33.0965,5400.0
2014-10-29 13:15:00,45.84,45.85,45.8,45.8,9000.0,33.0965,33.1037,33.0676,33.0676,9000.0
2014-10-29 13:20:00,45.81,45.81,45.78,45.8,8500.0,33.0748,33.0748,33.0532,33.0676,8500.0
2014-10-29 13:25:00,45.8,45.82,45.78,45.79,5700.0,33.0676,33.082,33.0532,33.0604,5700.0
2014-10-29 13:30:00,45.79,45.8,45.77,45.78,9200.0,33.0604,33.0676,33.0459,33.0532,9200.0
2014-10-29 13:35:00,45.78,45.78,45.75,45.76,5900.0,33.0532,33.0532,33.0315,33.0387,5900.0
2014-10-29 13:40:00,45.76,45.77,45.74,45.75,8600.0,33.0387,33.0459,33.0243,33.0315,8600.0
2014-10-29 13:45:00,45.74,45.77,45.73,45.76,6600.0,33.0243,33.0459,33.0171,33.0387,6600.0
2014-10-29 13:50:00,45.76,45.78,45.74,45.77,26900.0,33.0387,33.0532,33.0243,33.0459,26900.0
2014-10-29 13:55:00,45.78,45.84,45.78,45.82,6800.0,33.0532,33.0965,33.0532,33.082,6800.0
2014-10-29 14:00:00,45.82,45.82,45.67,45.7,30000.0,33.082,33.082,32.9737,32.9954,30000.0
2014-10-29 14:05:00,45.72,45.72,45.61,45.71,21300.0,33.0098,33.0098,32.9304,33.0026,21300.0
2014-10-29 14:10:00,45.7,45.77,45.67,45.67,18600.0,32.9954,33.0459,32.9737,32.9737,18600.0
2014-10-29 14:15:00,45.66,45.67,45.56,45.64,29300.0,32.9665,32.9737,32.8943,32.9521,29300.0
2014-10-29 14:20:00,45.66,45.75,45.66,45.74,15500.0,32.9665,33.0315,32.9665,33.0243,15500.0
2014-10-29 14:25:00,45.74,45.83,45.74,45.83,17300.0,33.0243,33.0893,33.0243,33.0893,17300.0
2014-10-29 14:30:00,45.83,45.85,45.75,45.82,22600.0,33.0893,33.1037,33.0315,33.082,22600.0
2014-10-29 14:35:00,45.82,45.86,45.79,45.79,21100.0,33.082,33.1109,33.0604,33.0604,21100.0
2014-10-29 14:40:00,45.8,45.87,45.8,45.82,17100.0,33.0676,33.1181,33.0676,33.082,17100.0
2014-10-29 14:45:00,45.83,45.83,45.73,45.75,19700.0,33.0893,33.0893,33.0171,33.0315,19700.0
2014-10-29 14:50:00,45.75,45.76,45.7,45.75,17400.0,33.0315,33.0387,32.9954,33.0315,17400.0
2014-10-29 14:55:00,45.75,45.87,45.75,45.86,19900.0,33.0315,33.1181,33.0315,33.1109,19900.0
2014-10-29 15:00:00,45.85,45.87,45.77,45.79,19000.0,33.1037,33.1181,33.0459,33.0604,19000.0
2014-10-29 15:05:00,45.79,45.81,45.69,45.7,18500.0,33.0604,33.0748,32.9882,32.9954,18500.0
2014-10-29 15:10:00,45.7,45.77,45.68,45.76,14900.0,32.9954,33.0459,32.981,33.0387,14900.0
2014-10-29 15:15:00,45.76,45.84,45.75,45.83,23500.0,33.0387,33.0965,33.0315,33.0893,23500.0
2014-10-29 15:20:00,45.84,45.87,45.81,45.85,37000.0,33.0965,33.1181,33.0748,33.1037,37000.0
2014-10-29 15:25:00,45.86,45.92,45.86,45.91,26200.0,33.1109,33.1542,33.1109,33.147,26200.0
2014-10-29 15:30:00,45.91,46.0,45.89,45.95,29400.0,33.147,33.212,33.1326,33.1759,29400.0
2014-10-29 15:35:00,45.95,45.97,45.9,45.97,21600.0,33.1759,33.1903,33.1398,33.1903,21600.0
2014-10-29 15:40:00,45.97,45.99,45.94,45.98,23500.0,33.1903,33.2048,33.1687,33.1976,23500.0
2014-10-29 15:45:00,45.97,46.01,45.95,45.97,34000.0,33.1903,33.2192,33.1759,33.1903,34000.0
2014-10-29 15:50:00,46.0,46.02,45.96,46.01,58400.0,33.212,33.2264,33.1831,33.2192,58400.0
2014-10-29 15:55:00,46.0,46.02,45.97,46.0,97400.0,33.212,33.2264,33.1903,33.212,97400.0
2014-10-30 09:30:00,45.47,45.68,45.44,45.59,95600.0,33.0997,33.2525,33.0778,33.187,95600.0
2014-10-30 09:35:00,45.62,45.65,45.51,45.64,27800.0,33.2088,33.2307,33.1288,33.2234,27800.0
2014-10-30 09:40:00,45.65,45.73,45.64,45.66,28100.0,33.2307,33.2889,33.2234,33.238,28100.0
2014-10-30 09:45:00,45.64,45.81,45.64,45.78,31400.0,33.2234,33.3472,33.2234,33.3253,31400.0
2014-10-30 09:50:00,45.8,45.81,45.72,45.74,25100.0,33.3399,33.3472,33.2816,33.2962,25100.0
2014-10-30 09:55:00,45.74,45.77,45.7,45.74,28800.0,33.2962,33.318,33.2671,33.2962,28800.0
2014-10-30 10:00:00,45.74,45.78,45.7,45.76,39200.0,33.2962,33.3253,33.2671,33.3108,39200.0
2014-10-30 10:05:00,45.76,45.76,45.71,45.72,27900.0,33.3108,33.3108,33.2744,33.2816,27900.0
2014-10-30 10:10:00,45.73,45.73,45.69,45.72,14500.0,33.2889,33.2889,33.2598,33.2816,14500.0
2014-10-30 10:15:00,45.72,45.76,45.69,45.71,35700.0,33.2816,33.3108,33.2598,33.2744,35700.0
2014-10-30 10:20:00,45.71,45.73,45.66,45.72,35900.0,33.2744,33.2889,33.238,33.2816,35900.0
2014-10-30 10:25:00,45.71,45.75,45.71,45.74,19100.0,33.2744,33.3035,33.2744,33.2962,19100.0
2014-10-30 10:30:00,45.75,45.76,45.73,45.75,20800.0,33.3035,33.3108,33.2889,33.3035,20800.0
2014-10-30 10:35:00,45.77,45.79,45.74,45.79,11200.0,33.318,33.3326,33.2962,33.3326,11200.0
2014-10-30 10:40:00,45.8,45.81,45.77,45.81,31500.0,33.3399,33.3472,33.318,33.3472,31500.0
2014-10-30 10:45:00,45.8,45.81,45.74,45.76,21500.0,33.3399,33.3472,33.2962,33.3108,21500.0
2014-10-30 10:50:00,45.76,45.81,45.74,45.81,11300.0,33.3108,33.3472,33.2962,33.3472,11300.0
2014-10-30 10:55:00,45.81,45.89,45.8,45.88,14100.0,33.3472,33.4054,33.3399,33.3981,14100.0
2014-10-30 11:00:00,45.88,45.97,45.88,45.95,36800.0,33.3981,33.4636,33.3981,33.4491,36800.0
2014-10-30 11:05:00,45.95,45.99,45.94,45.98,11300.0,33.4491,33.4782,33.4418,33.4709,11300.0
2014-10-30 11:10:00,45.99,46.0,45.96,45.98,14200.0,33.4782,33.4855,33.4563,33.4709,14200.0
2014-10-30 11:15:00,45.99,46.0,45.97,45.99,14200.0,33.4782,33.4855,33.4636,33.4782,14200.0
2014-10-30 11:20:00,45.99,46.0,45.98,45.98,12600.0,33.4782,33.4855,33.4709,33.4709,12600.0
2014-10-30 11:25:00,45.99,46.0,45.98,45.99,13200.0,33.4782,33.4855,33.4709,33.4782,13200.0
2014-10-30 11:30:00,45.99,46.0,45.96,46.0,26400.0,33.4782,33.4855,33.4563,33.4855,26400.0
2014-10-30 11:35:00,46.0,46.02,45.97,45.99,30200.0,33.4855,33.5,33.4636,33.4782,30200.0
2014-10-30 11:40:00,45.99,46.0,45.94,45.97,11500.0,33.4782,33.4855,33.4418,33.4636,11500.0
2014-10-30 11:45:00,45.97,46.01,45.96,45.98,11200.0,33.4636,33.4927,33.4563,33.4709,11200.0
2014-10-30 11:50:00,45.99,46.01,45.98,45.99,4900.0,33.4782,33.4927,33.4709,33.4782,4900.0
2014-10-30 11:55:00,46.0,46.02,45.98,46.0,15500.0,33.4855,33.5,33.4709,33.4855,15500.0
2014-10-30 12:00:00,46.01,46.02,45.95,45.95,15900.0,33.4927,33.5,33.4491,33.4491,15900.0
2014-10-30 12:05:00,45.95,45.97,45.94,45.96,14100.0,33.4491,33.4636,33.4418,33.4563,14100.0
2014-10-30 12:10:00,45.97,46.01,45.97,46.0,13300.0,33.4636,33.4927,33.4636,33.4855,13300.0
2014-10-30 12:15:00,46.0,46.02,45.98,46.01,4000.0,33.4855,33.5,33.4709,33.4927,4000.0
2014-10-30 12:20:00,46.01,46.03,46.01,46.02,24700.0,33.4927,33.5073,33.4927,33.5,24700.0
2014-10-30 12:25:00,46.02,46.03,46.0,46.01,6600.0,33.5,33.5073,33.4855,33.4927,6600.0
2014-10-30 12:30:00,46.01,46.06,46.01,46.05,15400.0,33.4927,33.5291,33.4927,33.5219,15400.0
2014-10-30 12:35:00,46.05,46.06,46.03,46.04,14100.0,33.5219,33.5291,33.5073,33.5146,14100.0
2014-10-30 12:40:00,46.03,46.05,46.03,46.04,9100.0,33.5073,33.5219,33.5073,33.5146,9100.0
2014-10-30 12:45:00,46.04,46.05,46.02,46.04,7400.0,33.5146,33.5219,33.5,33.5146,7400.0
2014-10-30 12:50:00,46.03,46.04,46.02,46.04,25200.0,33.5073,33.5146,33.5,33.5146,25200.0
2014-10-30 12:55:00,46.04,46.04,46.01,46.03,6100.0,33.5146,33.5146,33.4927,33.5073,6100.0
2014-10-30 13:00:00,46.03,46.05,46.02,46.04,25400.0,33.5073,33.5219,33.5,33.5146,25400.0
2014-10-30 13:05:00,46.04,46.04,46.02,46.04,10800.0,33.5146,33.5146,33.5,33.5146,10800.0
2014-10-30 13:10:00,46.03,46.06,46.03,46.05,7200.0,33.5073,33.5291,33.5073,33.5219,7200.0
2014-10-30 13:15:00,46.05,46.19,46.04,46.16,44800.0,33.5219,33.6238,33.5146,33.6019,44800.0
2014-10-30 13:20:00,46.17,46.28,46.17,46.27,31600.0,33.6092,33.6893,33.6092,33.682,31600.0
2014-10-30 13:25:00,46.26,46.26,46.23,46.26,14700.0,33.6747,33.6747,33.6529,33.6747,14700.0
2014-10-30 13:30:00,46.25,46.26,46.22,46.22,30900.0,33.6675,33.6747,33.6456,33.6456,30900.0
2014-10-30 13:35:00,46.22,46.25,46.2,46.25,20400.0,33.6456,33.6675,33.6311,33.6675,20400.0
2014-10-30 13:40:00,46.24,46.25,46.22,46.24,16500.0,33.6602,33.6675,33.6456,33.6602,16500.0
2014-10-30 13:45:00,46.25,46.26,46.24,46.25,16100.0,33.6675,33.6747,33.6602,33.6675,16100.0
2014-10-30 13:50:00,46.26,46.31,46.26,46.3,16800.0,33.6747,33.7111,33.6747,33.7038,16800.0
2014-10-30 13:55:00,46.29,46.32,46.28,46.29,21700.0,33.6966,33.7184,33.6893,33.6966,21700.0
2014-10-30 14:00:00,46.28,46.3,46.27,46.29,19200.0,33.6893,33.7038,33.682,33.6966,19200.0
2014-10-30 14:05:00,46.29,46.31,46.28,46.3,38200.0,33.6966,33.7111,33.6893,33.7038,38200.0
2014-10-30 14:10:00,46.3,46.33,46.28,46.29,23300.0,33.7038,33.7257,33.6893,33.6966,23300.0
2014-10-30 14:15:00,46.29,46.29,46.22,46.23,17300.0,33.6966,33.6966,33.6456,33.6529,17300.0
2014-10-30 14:20:00,46.23,46.23,46.19,46.2,30800.0,33.6529,33.6529,33.6238,33.6311,30800.0
2014-10-30 14:25:00,46.2,46.2,46.19,46.2,33100.0,33.6311,33.6311,33.6238,33.6311,33100.0
2014-10-30 14:30:00,46.2,46.21,46.19,46.2,47600.0,33.6311,33.6383,33.6238,33.6311,47600.0
2014-10-30 14:35:00,46.2,46.22,46.2,46.22,24300.0,33.6311,33.6456,33.6311,33.6456,24300.0
2014-10-30 14:40:00,46.22,46.24,46.21,46.23,9700.0,33.6456,33.6602,33.6383,33.6529,9700.0
2014-10-30 14:45:00,46.23,46.23,46.14,46.15,23700.0,33.6529,33.6529,33.5874,33.5947,23700.0
2014-10-30 14:50:00,46.15,46.16,46.1,46.11,12700.0,33.5947,33.6019,33.5583,33.5655,12700.0
2014-10-30 14:55:00,46.11,46.11,46.03,46.03,18100.0,33.5655,33.5655,33.5073,33.5073,18100.0
2014-10-30 15:00:00,46.04,46.07,46.04,46.06,13300.0,33.5146,33.5364,33.5146,33.5291,13300.0
2014-10-30 15:05:00,46.06,46.1,46.05,46.08,20000.0,33.5291,33.5583,33.5219,33.5437,20000.0
2014-10-30 15:10:00,46.09,46.12,46.08,46.11,33600.0,33.551,33.5728,33.5437,33.5655,33600.0
2014-10-30 15:15:00,46.11,46.13,46.08,46.12,20300.0,33.5655,33.5801,33.5437,33.5728,20300.0
2014-10-30 15:20:00,46.12,46.14,46.08,46.1,40200.0,33.5728,33.5874,33.5437,33.5583,40200.0
2014-10-30 15:25:00,46.11,46.13,46.09,46.13,51500.0,33.5655,33.5801,33.551,33.5801,51500.0
2014-10-30 15:30:00,46.12,46.18,46.12,46.18,25600.0,33.5728,33.6165,33.5728,33.6165,25600.0
2014-10-30 15:35:00,46.17,46.17,46.11,46.13,42900.0,33.6092,33.6092,33.5655,33.5801,42900.0
2014-10-30 15:40:00,46.13,46.13,46.08,46.08,49800.0,33.5801,33.5801,33.5437,33.5437,49800.0
2014-10-30 15:45:00,46.09,46.16,46.08,46.09,92900.0,33.551,33.6019,33.5437,33.551,92900.0
2014-10-30 15:50:00,46.09,46.13,46.09,46.11,131900.0,33.551,33.5801,33.551,33.5655,131900.0
2014-10-30 15:55:00,46.11,46.15,46.09,46.15,132000.0,33.5655,33.5947,33.551,33.5947,132000.0
2014-10-31 09:30:00,46.93,46.99,46.72,46.74,93200.0,34.1625,34.2061,34.0096,34.0241,93200.0
2014-10-31 09:35:00,46.73,46.83,46.68,46.78,38200.0,34.0169,34.0897,33.9805,34.0533,38200.0
2014-10-31 09:40:00,46.79,46.85,46.66,46.7,25400.0,34.0605,34.1042,33.9659,33.995,25400.0
2014-10-31 09:45:00,46.72,46.74,46.63,46.63,11500.0,34.0096,34.0241,33.9441,33.9441,11500.0
2014-10-31 09:50:00,46.67,46.7,46.62,46.7,16000.0,33.9732,33.995,33.9368,33.995,16000.0
2014-10-31 09:55:00,46.73,46.78,46.65,46.65,32700.0,34.0169,34.0533,33.9586,33.9586,32700.0
2014-10-31 10:00:00,46.64,46.7,46.58,46.6,30500.0,33.9514,33.995,33.9077,33.9222,30500.0
2014-10-31 10:05:00,46.61,46.68,46.61,46.66,19700.0,33.9295,33.9805,33.9295,33.9659,19700.0
2014-10-31 10:10:00,46.66,46.76,46.64,46.74,28800.0,33.9659,34.0387,33.9514,34.0241,28800.0
2014-10-31 10:15:00,46.74,46.8,46.72,46.79,14200.0,34.0241,34.0678,34.0096,34.0605,14200.0
2014-10-31 10:20:00,46.78,46.79,46.73,46.75,17600.0,34.0533,34.0605,34.0169,34.0314,17600.0
2014-10-31 10:25:00,46.74,46.76,46.71,46.74,13400.0,34.0241,34.0387,34.0023,34.0241,13400.0
2014-10-31 10:30:00,46.75,46.76,46.72,46.74,12300.0,34.0314,34.0387,34.0096,34.0241,12300.0
2014-10-31 10:35:00,46.74,46.74,46.68,46.71,15400.0,34.0241,34.0241,33.9805,34.0023,15400.0
2014-10-31 10:40:00,46.7,46.76,46.68,46.76,18400.0,33.995,34.0387,33.9805,34.0387,18400.0
2014-10-31 10:45:00,46.76,46.83,46.73,46.8,17100.0,34.0387,34.0897,34.0169,34.0678,17100.0
2014-10-31 10:50:00,46.8,46.86,46.79,46.83,13000.0,34.0678,34.1115,34.0605,34.0897,13000.0
2014-10-31 10:55:00,46.85,46.85,46.78,46.78,21400.0,34.1042,34.1042,34.0533,34.0533,21400.0
2014-10-31 11:00:00,46.79,46.81,46.76,46.8,17300.0,34.0605,34.0751,34.0387,34.0678,17300.0
2014-10-31 11:05:00,46.79,46.91,46.79,46.89,17800.0,34.0605,34.1479,34.0605,34.1333,17800.0
2014-10-31 11:10:00,46.9,46.93,46.88,46.88,15300.0,34.1406,34.1625,34.1261,34.1261,15300.0
2014-10-31 11:15:00,46.87,46.87,46.84,46.84,17300.0,34.1188,34.1188,34.0969,34.0969,17300.0
2014-10-31 11:20:00,46.84,46.89,46.83,46.89,16300.0,34.0969,34.1333,34.0897,34.1333,16300.0
2014-10-31 11:25:00,46.88,46.95,46.88,46.93,25500.0,34.1261,34.177,34.1261,34.1625,25500.0
2014-10-31 11:30:00,46.93,46.93,46.89,46.91,16900.0,34.1625,34.1625,34.1333,34.1479,16900.0
2014-10-31 11:35:00,46.92,46.92,46.87,46.88,16400.0,34.1552,34.1552,34.1188,34.1261,16400.0
2014-10-31 11:40:00,46.87,46.88,46.84,46.87,13400.0,34.1188,34.1261,34.0969,34.1188,13400.0
2014-10-31 11:45:00,46.87,46.88,46.82,46.82,10500.0,34.1188,34.1261,34.0824,34.0824,10500.0
2014-10-31 11:50:00,46.83,46.83,46.74,46.76,11500.0,34.0897,34.0897,34.0241,34.0387,11500.0
2014-10-31 11:55:00,46.75,46.78,46.75,46.78,12200.0,34.0314,34.0533,34.0314,34.0533,12200.0
2014-10-31 12:00:00,46.78,46.79,46.76,46.79,11100.0,34.0533,34.0605,34.0387,34.0605,11100.0
2014-10-31 12:05:00,46.78,46.8,46.77,46.79,11100.0,34.0533,34.0678,34.046,34.0605,11100.0
2014-10-31 12:10:00,46.79,46.8,46.75,46.76,16200.0,34.0605,34.0678,34.0314,34.0387,16200.0
2014-10-31 12:15:00,46.76,46.79,46.76,46.76,12800.0,34.0387,34.0605,34.0387,34.0387,12800.0
2014-10-31 12:20:00,46.76,46.77,46.75,46.76,10300.0,34.0387,34.046,34.0314,34.0387,10300.0
2014-10-31 12:25:00,46.76,46.79,46.75,46.78,17800.0,34.0387,34.0605,34.0314,34.0533,17800.0
2014-10-31 12:30:00,46.78,46.82,46.78,46.8,9800.0,34.0533,34.0824,34.0533,34.0678,9800.0
2014-10-31 12:35:00,46.81,46.82,46.79,46.82,18900.0,34.0751,34.0824,34.0605,34.0824,18900.0
2014-10-31 12:40:00,46.81,46.83,46.8,46.81,16700.0,34.0751,34.0897,34.0678,34.0751,16700.0
2014-10-31 12:45:00,46.82,46.84,46.81,46.82,16900.0,34.0824,34.0969,34.0751,34.0824,16900.0
2014-10-31 12:50:00,46.81,46.83,46.8,46.82,19500.0,34.0751,34.0897,34.0678,34.0824,19500.0
2014-10-31 12:55:00,46.82,46.88,46.82,46.87,20600.0,34.0824,34.1261,34.0824,34.1188,20600.0
2014-10-31 13:00:00,46.88,46.9,46.87,46.88,15400.0,34.1261,34.1406,34.1188,34.1261,15400.0
2014-10-31 13:05:00,46.89,46.9,46.87,46.89,27400.0,34.1333,34.1406,34.1188,34.1333,27400.0
2014-10-31 13:10:00,46.89,46.9,46.89,46.89,23300.0,34.1333,34.1406,34.1333,34.1333,23300.0
2014-10-31 13:15:00,46.89,46.9,46.89,46.89,10900.0,34.1333,34.1406,34.1333,34.1333,10900.0
2014-10-31 13:20:00,46.9,46.93,46.89,46.9,27700.0,34.1406,34.1625,34.1333,34.1406,27700.0
2014-10-31 13:25:00,46.9,46.93,46.9,46.92,21900.0,34.1406,34.1625,34.1406,34.1552,21900.0
2014-10-31 13:30:00,46.92,46.93,46.91,46.93,22900.0,34.1552,34.1625,34.1479,34.1625,22900.0
2014-10-31 13:35:00,46.93,46.93,46.91,46.91,35300.0,34.1625,34.1625,34.1479,34.1479,35300.0
2014-10-31 13:40:00,46.91,46.92,46.91,46.91,20300.0,34.1479,34.1552,34.1479,34.1479,20300.0
2014-10-31 13:45:00,46.91,46.93,46.9,46.9,35500.0,34.1479,34.1625,34.1406,34.1406,35500.0
2014-10-31 13:50:00,46.9,46.9,46.82,46.82,20300.0,34.1406,34.1406,34.0824,34.0824,20300.0
2014-10-31 13:55:00,46.82,46.83,46.82,46.83,12700.0,34.0824,34.0897,34.0824,34.0897,12700.0
2014-10-31 14:00:00,46.83,46.85,46.82,46.85,17300.0,34.0897,34.1042,34.0824,34.1042,17300.0
2014-10-31 14:05:00,46.85,46.88,46.84,46.87,22500.0,34.1042,34.1261,34.0969,34.1188,22500.0
2014-10-31 14:10:00,46.86,46.88,46.84,46.85,22700.0,34.1115,34.1261,34.0969,34.1042,22700.0
2014-10-31 14:15:00,46.85,46.9,46.84,46.89,24900.0,34.1042,34.1406,34.0969,34.1333,24900.0
2014-10-31 14:20:00,46.89,46.91,46.86,46.88,42600.0,34.1333,34.1479,34.1115,34.1261,42600.0
2014-10-31 14:25:00,46.88,46.89,46.83,46.83,21900.0,34.1261,34.1333,34.0897,34.0897,21900.0
2014-10-31 14:30:00,46.82,46.86,46.82,46.82,20900.0,34.0824,34.1115,34.0824,34.0824,20900.0
2014-10-31 14:35:00,46.83,46.87,46.83,46.86,24100.0,34.0897,34.1188,34.0897,34.1115,24100.0
2014-10-31 14:40:00,46.85,46.88,46.85,46.88,34400.0,34.1042,34.1261,34.1042,34.1261,34400.0
2014-10-31 14:45:00,46.87,46.87,46.76,46.77,34600.0,34.1188,34.1188,34.0387,34.046,34600.0
2014-10-31 14:50:00,46.78,46.8,46.76,46.76,29100.0,34.0533,34.0678,34.0387,34.0387,29100.0
2014-10-31 14:55:00,46.75,46.78,46.75,46.77,21400.0,34.0314,34.0533,34.0314,34.046,21400.0
2014-10-31 15:00:00,46.77,46.78,46.72,46.74,27100.0,34.046,34.0533,34.0096,34.0241,27100.0
2014-10-31 15:05:00,46.74,46.75,46.73,46.73,19900.0,34.0241,34.0314,34.0169,34.0169,19900.0
2014-10-31 15:10:00,46.73,46.78,46.73,46.78,22200.0,34.0169,34.0533,34.0169,34.0533,22200.0
2014-10-31 15:15:00,46.78,46.78,46.76,46.77,22100.0,34.0533,34.0533,34.0387,34.046,22100.0
2014-10-31 15:20:00,46.76,46.79,46.76,46.79,33000.0,34.0387,34.0605,34.0387,34.0605,33000.0
2014-10-31 15:25:00,46.79,46.87,46.78,46.84,51100.0,34.0605,34.1188,34.0533,34.0969,51100.0
2014-10-31 15:30:00,46.83,46.84,46.79,46.8,61500.0,34.0897,34.0969,34.0605,34.0678,61500.0
2014-10-31 15:35:00,46.8,46.8,46.79,46.8,22200.0,34.0678,34.0678,34.0605,34.0678,22200.0
2014-10-31 15:40:00,46.8,46.81,46.79,46.8,81300.0,34.0678,34.0751,34.0605,34.0678,81300.0
2014-10-31 15:45:00,46.8,46.81,46.78,46.8,95600.0,34.0678,34.0751,34.0533,34.0678,95600.0
2014-10-31 15:50:00,46.8,46.9,46.8,46.88,222600.0,34.0678,34.1406,34.0678,34.1261,222600.0
2014-10-31 15:55:00,46.89,46.94,46.87,46.94,245200.0,34.1333,34.1697,34.1188,34.1697,245200.0
2014-11-03 09:30:00,46.88,47.21,46.88,47.21,66300.0,34.1261,34.3663,34.1261,34.3663,66300.0
2014-11-03 09:35:00,47.2,47.3,47.06,47.1,48900.0,34.359,34.4318,34.2571,34.2862,48900.0
2014-11-03 09:40:00,47.11,47.21,47.06,47.2,22600.0,34.2935,34.3663,34.2571,34.359,22600.0
2014-11-03 09:45:00,47.19,47.2,47.12,47.19,12800.0,34.3517,34.359,34.3008,34.3517,12800.0
2014-11-03 09:50:00,47.2,47.24,47.13,47.17,34400.0,34.359,34.3881,34.308,34.3372,34400.0
2014-11-03 09:55:00,47.17,47.2,47.13,47.15,25000.0,34.3372,34.359,34.308,34.3226,25000.0
2014-11-03 10:00:00,47.17,47.32,47.16,47.23,25500.0,34.3372,34.4464,34.3299,34.3808,25500.0
2014-11-03 10:05:00,47.23,47.27,47.19,47.19,10500.0,34.3808,34.41,34.3517,34.3517,10500.0
2014-11-03 10:10:00,47.2,47.26,47.2,47.25,11400.0,34.359,34.4027,34.359,34.3954,11400.0
2014-11-03 10:15:00,47.25,47.26,47.16,47.16,21400.0,34.3954,34.4027,34.3299,34.3299,21400.0
2014-11-03 10:20:00,47.16,47.16,47.11,47.15,11300.0,34.3299,34.3299,34.2935,34.3226,11300.0
2014-11-03 10:25:00,47.16,47.22,47.16,47.21,15100.0,34.3299,34.3736,34.3299,34.3663,15100.0
2014-11-03 10:30:00,47.21,47.22,47.19,47.19,12700.0,34.3663,34.3736,34.3517,34.3517,12700.0
2014-11-03 10:35:00,47.19,47.21,47.15,47.15,14700.0,34.3517,34.3663,34.3226,34.3226,14700.0
2014-11-03 10:40:00,47.14,47.15,47.03,47.03,14500.0,34.3153,34.3226,34.2352,34.2352,14500.0
2014-11-03 10:45:00,47.03,47.06,46.97,46.99,16400.0,34.2352,34.2571,34.1916,34.2061,16400.0
2014-11-03 10:50:00,46.98,47.05,46.97,47.05,19400.0,34.1989,34.2498,34.1916,34.2498,19400.0
2014-11-03 10:55:00,47.04,47.11,47.04,47.06,12400.0,34.2425,34.2935,34.2425,34.2571,12400.0
2014-11-03 11:00:00,47.06,47.09,47.02,47.03,32500.0,34.2571,34.2789,34.228,34.2352,32500.0
2014-11-03 11:05:00,47.02,47.05,46.98,47.04,39500.0,34.228,34.2498,34.1989,34.2425,39500.0
2014-11-03 11:10:00,47.04,47.04,46.97,46.97,15600.0,34.2425,34.2425,34.1916,34.1916,15600.0
2014-11-03 11:15:00,46.97,46.98,46.93,46.96,18400.0,34.1916,34.1989,34.1625,34.1843,18400.0
2014-11-03 11:20:00,46.96,47.03,46.95,47.02,17900.0,34.1843,34.2352,34.177,34.228,17900.0
2014-11-03 11:25:00,47.03,47.03,46.98,47.0,14600.0,34.2352,34.2352,34.1989,34.2134,14600.0
2014-11-03 11:30:00,47.01,47.02,46.99,47.02,14100.0,34.2207,34.228,34.2061,34.228,14100.0
2014-11-03 11:35:00,47.02,47.04,47.02,47.03,39500.0,34.228,34.2425,34.228,34.2352,39500.0
2014-11-03 11:40:00,47.04,47.04,47.01,47.01,14400.0,34.2425,34.2425,34.2207,34.2207,14400.0
2014-11-03 11:45:00,47.02,47.07,47.02,47.06,15700.0,34.228,34.2644,34.228,34.2571,15700.0
2014-11-03 11:50:00,47.06,47.07,47.04,47.07,8500.0,34.2571,34.2644,34.2425,34.2644,8500.0
2014-11-03 11:55:00,47.07,47.07,47.04,47.07,8700.0,34.2644,34.2644,34.2425,34.2644,8700.0
2014-11-03 12:00:00,47.07,47.09,47.05,47.08,13100.0,34.2644,34.2789,34.2498,34.2716,13100.0
2014-11-03 12:05:00,47.09,47.12,47.09,47.11,10100.0,34.2789,34.3008,34.2789,34.2935,10100.0
2014-11-03 12:10:00,47.12,47.16,47.11,47.13,21700.0,34.3008,34.3299,34.2935,34.308,21700.0
2014-11-03 12:15:00,47.14,47.14,47.12,47.13,7500.0,34.3153,34.3153,34.3008,34.308,7500.0
2014-11-03 12:20:00,47.14,47.16,47.13,47.15,6200.0,34.3153,34.3299,34.308,34.3226,6200.0
2014-11-03 12:25:00,47.15,47.2,47.15,47.19,9700.0,34.3226,34.359,34.3226,34.3517,9700.0
2014-11-03 12:30:00,47.19,47.2,47.13,47.13,10500.0,34.3517,34.359,34.308,34.308,10500.0
2014-11-03 12:35:00,47.14,47.16,47.13,47.13,18700.0,34.3153,34.3299,34.308,34.308,18700.0
2014-11-03 12:40:00,47.13,47.17,47.13,47.17,6800.0,34.308,34.3372,34.308,34.3372,6800.0
2014-11-03 12:45:00,47.17,47.18,47.16,47.16,7400.0,34.3372,34.3444,34.3299,34.3299,7400.0
2014-11-03 12:50:00,47.16,47.18,47.15,47.15,7800.0,34.3299,34.3444,34.3226,34.3226,7800.0
2014-11-03 12:55:00,47.16,47.18,47.12,47.13,13200.0,34.3299,34.3444,34.3008,34.308,13200.0
2014-11-03 13:00:00,47.12,47.14,47.11,47.11,5400.0,34.3008,34.3153,34.2935,34.2935,5400.0
2014-11-03 13:05:00,47.12,47.17,47.12,47.17,9100.0,34.3008,34.3372,34.3008,34.3372,9100.0
2014-11-03 13:10:00,47.16,47.18,47.16,47.18,4700.0,34.3299,34.3444,34.3299,34.3444,4700.0
2014-11-03 13:15:00,47.18,47.2,47.16,47.18,14000.0,34.3444,34.359,34.3299,34.3444,14000.0
2014-11-03 13:20:00,47.18,47.2,47.16,47.2,5700.0,34.3444,34.359,34.3299,34.359,5700.0
2014-11-03 13:25:00,47.2,47.21,47.18,47.2,23500.0,34.359,34.3663,34.3444,34.359,23500.0
2014-11-03 13:30:00,47.2,47.21,47.19,47.19,6000.0,34.359,34.3663,34.3517,34.3517,6000.0
2014-11-03 13:35:00,47.19,47.2,47.16,47.16,7700.0,34.3517,34.359,34.3299,34.3299,7700.0
2014-11-03 13:40:00,47.17,47.18,47.15,47.15,8600.0,34.3372,34.3444,34.3226,34.3226,8600.0
2014-11-03 13:45:00,47.15,47.16,47.13,47.13,8500.0,34.3226,34.3299,34.308,34.308,8500.0
2014-11-03 13:50:00,47.13,47.16,47.12,47.15,6500.0,34.308,34.3299,34.3008,34.3226,6500.0
2014-11-03 13:55:00,47.15,47.16,47.13,47.14,11500.0,34.3226,34.3299,34.308,34.3153,11500.0
2014-11-03 14:00:00,47.13,47.15,47.12,47.14,8900.0,34.308,34.3226,34.3008,34.3153,8900.0
2014-11-03 14:05:00,47.13,47.15,47.11,47.15,20300.0,34.308,34.3226,34.2935,34.3226,20300.0
2014-11-03 14:10:00,47.15,47.16,47.12,47.13,40700.0,34.3226,34.3299,34.3008,34.308,40700.0
2014-11-03 14:15:00,47.13,47.17,47.12,47.17,19400.0,34.308,34.3372,34.3008,34.3372,19400.0
2014-11-03 14:20:00,47.17,47.2,47.16,47.19,29400.0,34.3372,34.359,34.3299,34.3517,29400.0
2014-11-03 14:25:00,47.19,47.21,47.16,47.18,38200.0,34.3517,34.3663,34.3299,34.3444,38200.0
2014-11-03 14:30:00,47.18,47.18,47.12,47.13,14800.0,34.3444,34.3444,34.3008,34.308,14800.0
2014-11-03 14:35:00,47.12,47.16,47.11,47.14,16800.0,34.3008,34.3299,34.2935,34.3153,16800.0
2014-11-03 14:40:00,47.13,47.15,47.11,47.14,36300.0,34.308,34.3226,34.2935,34.3153,36300.0
2014-11-03 14:45:00,47.14,47.16,47.08,47.1,33700.0,34.3153,34.3299,34.2716,34.2862,33700.0
2014-11-03 14:50:00,47.11,47.15,47.09,47.11,23700.0,34.2935,34.3226,34.2789,34.2935,23700.0
2014-11-03 14:55:00,47.12,47.15,47.11,47.12,22500.0,34.3008,34.3226,34.2935,34.3008,22500.0
2014-11-03 15:00:00,47.12,47.14,47.1,47.12,23100.0,34.3008,34.3153,34.2862,34.3008,23100.0
2014-11-03 15:05:00,47.12,47.12,47.07,47.12,16100.0,34.3008,34.3008,34.2644,34.3008,16100.0
2014-11-03 15:10:00,47.11,47.12,47.11,47.11,9900.0,34.2935,34.3008,34.2935,34.2935,9900.0
2014-11-03 15:15:00,47.1,47.11,47.08,47.1,25800.0,34.2862,34.2935,34.2716,34.2862,25800.0
2014-11-03 15:20:00,47.09,47.1,47.06,47.08,16800.0,34.2789,34.2862,34.2571,34.2716,16800.0
2014-11-03 15:25:00,47.07,47.07,46.96,46.99,42400.0,34.2644,34.2644,34.1843,34.2061,42400.0
2014-11-03 15:30:00,46.98,47.03,46.98,47.02,17000.0,34.1989,34.2352,34.1989,34.228,17000.0
2014-11-03 15:35:00,47.02,47.04,46.99,47.0,16800.0,34.228,34.2425,34.2061,34.2134,16800.0
2014-11-03 15:40:00,47.01,47.01,46.98,46.98,18100.0,34.2207,34.2207,34.1989,34.1989,18100.0
2014-11-03 15:45:00,46.98,47.04,46.98,46.99,38100.0,34.1989,34.2425,34.1989,34.2061,38100.0
2014-11-03 15:50:00,46.99,47.04,46.98,47.04,57100.0,34.2061,34.2425,34.1989,34.2425,57100.0
2014-11-03 15:55:00,47.03,47.08,47.02,47.05,86200.0,34.2352,34.2716,34.228,34.2498,86200.0
2014-11-04 09:30:00,47.16,47.47,47.02,47.42,118600.0,34.3299,34.5555,34.228,34.5191,118600.0
2014-11-04 09:35:00,47.44,47.53,47.42,47.51,47400.0,34.5337,34.5992,34.5191,34.5847,47400.0
2014-11-04 09:40:00,47.51,47.52,47.43,47.44,57100.0,34.5847,34.5919,34.5264,34.5337,57100.0
2014-11-04 09:45:00,47.45,47.62,47.43,47.59,96900.0,34.541,34.6647,34.5264,34.6429,96900.0
2014-11-04 09:50:00,47.59,47.59,47.49,47.5,121800.0,34.6429,34.6429,34.5701,34.5774,121800.0
2014-11-04 09:55:00,47.49,47.5,47.41,47.45,32400.0,34.5701,34.5774,34.5119,34.541,32400.0
2014-11-04 10:00:00,47.45,47.54,47.44,47.53,38100.0,34.541,34.6065,34.5337,34.5992,38100.0
2014-11-04 10:05:00,47.53,47.54,47.5,47.53,37800.0,34.5992,34.6065,34.5774,34.5992,37800.0
2014-11-04 10:10:00,47.54,47.54,47.49,47.51,22800.0,34.6065,34.6065,34.5701,34.5847,22800.0
2014-11-04 10:15:00,47.5,47.5,47.42,47.45,38900.0,34.5774,34.5774,34.5191,34.541,38900.0
2014-11-04 10:20:00,47.45,47.52,47.44,47.51,26000.0,34.541,34.5919,34.5337,34.5847,26000.0
2014-11-04 10:25:00,47.52,47.54,47.37,47.41,36600.0,34.5919,34.6065,34.4827,34.5119,36600.0
2014-11-04 10:30:00,47.41,47.48,47.38,47.47,22000.0,34.5119,34.5628,34.49,34.5555,22000.0
2014-11-04 10:35:00,47.46,47.58,47.46,47.58,59200.0,34.5483,34.6356,34.5483,34.6356,59200.0
2014-11-04 10:40:00,47.57,47.59,47.56,47.57,39400.0,34.6283,34.6429,34.6211,34.6283,39400.0
2014-11-04 10:45:00,47.57,47.59,47.56,47.59,26200.0,34.6283,34.6429,34.6211,34.6429,26200.0
2014-11-04 10:50:00,47.59,47.59,47.53,47.54,36400.0,34.6429,34.6429,34.5992,34.6065,36400.0
2014-11-04 10:55:00,47.54,47.55,47.42,47.43,32400.0,34.6065,34.6138,34.5191,34.5264,32400.0
2014-11-04 11:00:00,47.44,47.44,47.38,47.39,39800.0,34.5337,34.5337,34.49,34.4973,39800.0
2014-11-04 11:05:00,47.4,47.42,47.36,47.39,48200.0,34.5046,34.5191,34.4755,34.4973,48200.0
2014-11-04 11:10:00,47.37,47.41,47.35,47.38,16800.0,34.4827,34.5119,34.4682,34.49,16800.0
2014-11-04 11:15:00,47.4,47.42,47.37,47.4,22100.0,34.5046,34.5191,34.4827,34.5046,22100.0
2014-11-04 11:20:00,47.4,47.4,47.34,47.38,20800.0,34.5046,34.5046,34.4609,34.49,20800.0
2014-11-04 11:25:00,47.37,47.4,47.37,47.38,15400.0,34.4827,34.5046,34.4827,34.49,15400.0
2014-11-04 11:30:00,47.38,47.41,47.35,47.41,30600.0,34.49,34.5119,34.4682,34.5119,30600.0
2014-11-04 11:35:00,47.41,47.42,47.33,47.33,18800.0,34.5119,34.5191,34.4536,34.4536,18800.0
2014-11-04 11:40:00,47.34,47.36,47.29,47.36,27300.0,34.4609,34.4755,34.4245,34.4755,27300.0
2014-11-04 11:45:00,47.35,47.41,47.34,47.41,28700.0,34.4682,34.5119,34.4609,34.5119,28700.0
2014-11-04 11:50:00,47.41,47.47,47.4,47.47,32200.0,34.5119,34.5555,34.5046,34.5555,32200.0
2014-11-04 11:55:00,47.48,47.48,47.44,47.47,19800.0,34.5628,34.5628,34.5337,34.5555,19800.0
2014-11-04 12:00:00,47.46,47.57,47.45,47.57,27700.0,34.5483,34.6283,34.541,34.6283,27700.0
2014-11-04 12:05:00,47.57,47.58,47.54,47.54,23800.0,34.6283,34.6356,34.6065,34.6065,23800.0
2014-11-04 12:10:00,47.55,47.55,47.51,47.52,14200.0,34.6138,34.6138,34.5847,34.5919,14200.0
2014-11-04 12:15:00,47.52,47.55,47.52,47.55,15000.0,34.5919,34.6138,34.5919,34.6138,15000.0
2014-11-04 12:20:00,47.55,47.56,47.53,47.56,17900.0,34.6138,34.6211,34.5992,34.6211,17900.0
2014-11-04 12:25:00,47.56,47.58,47.55,47.56,24200.0,34.6211,34.6356,34.6138,34.6211,24200.0
2014-11-04 12:30:00,47.56,47.57,47.54,47.55,26100.0,34.6211,34.6283,34.6065,34.6138,26100.0
2014-11-04 12:35:00,47.55,47.57,47.54,47.55,18900.0,34.6138,34.6283,34.6065,34.6138,18900.0
2014-11-04 12:40:00,47.55,47.57,47.54,47.56,11200.0,34.6138,34.6283,34.6065,34.6211,11200.0
2014-11-04 12:45:00,47.57,47.58,47.55,47.55,36700.0,34.6283,34.6356,34.6138,34.6138,36700.0
2014-11-04 12:50:00,47.55,47.58,47.54,47.57,19600.0,34.6138,34.6356,34.6065,34.6283,19600.0
2014-11-04 12:55:00,47.57,47.57,47.53,47.54,25600.0,34.6283,34.6283,34.5992,34.6065,25600.0
2014-11-04 13:00:00,47.55,47.55,47.49,47.5,45400.0,34.6138,34.6138,34.5701,34.5774,45400.0
2014-11-04 13:05:00,47.5,47.55,47.49,47.54,16200.0,34.5774,34.6138,34.5701,34.6065,16200.0
2014-11-04 13:10:00,47.55,47.57,47.54,47.56,20900.0,34.6138,34.6283,34.6065,34.6211,20900.0
2014-11-04 13:15:00,47.56,47.56,47.5,47.5,10800.0,34.6211,34.6211,34.5774,34.5774,10800.0
2014-11-04 13:20:00,47.49,47.49,47.45,47.49,12000.0,34.5701,34.5701,34.541,34.5701,12000.0
2014-11-04 13:25:00,47.49,47.5,47.45,47.49,16700.0,34.5701,34.5774,34.541,34.5701,16700.0
2014-11-04 13:30:00,47.49,47.5,47.42,47.44,13100.0,34.5701,34.5774,34.5191,34.5337,13100.0
2014-11-04 13:35:00,47.45,47.46,47.44,47.45,12000.0,34.541,34.5483,34.5337,34.541,12000.0
2014-11-04 13:40:00,47.45,47.5,47.45,47.5,14300.0,34.541,34.5774,34.541,34.5774,14300.0
2014-11-04 13:45:00,47.5,47.54,47.5,47.52,30700.0,34.5774,34.6065,34.5774,34.5919,30700.0
2014-11-04 13:50:00,47.53,47.57,47.52,47.57,34600.0,34.5992,34.6283,34.5919,34.6283,34600.0
2014-11-04 13:55:00,47.57,47.57,47.53,47.53,20900.0,34.6283,34.6283,34.5992,34.5992,20900.0
2014-11-04 14:00:00,47.53,47.54,47.48,47.48,20500.0,34.5992,34.6065,34.5628,34.5628,20500.0
2014-11-04 14:05:00,47.48,47.51,47.47,47.51,91100.0,34.5628,34.5847,34.5555,34.5847,91100.0
2014-11-04 14:10:00,47.51,47.54,47.48,47.52,22300.0,34.5847,34.6065,34.5628,34.5919,22300.0
2014-11-04 14:15:00,47.52,47.52,47.49,47.51,14500.0,34.5919,34.5919,34.5701,34.5847,14500.0
2014-11-04 14:20:00,47.51,47.52,47.47,47.48,17800.0,34.5847,34.5919,34.5555,34.5628,17800.0
2014-11-04 14:25:00,47.48,47.49,47.42,47.42,14500.0,34.5628,34.5701,34.5191,34.5191,14500.0
2014-11-04 14:30:00,47.42,47.45,47.41,47.43,27400.0,34.5191,34.541,34.5119,34.5264,27400.0
2014-11-04 14:35:00,47.43,47.48,47.42,47.46,17200.0,34.5264,34.5628,34.5191,34.5483,17200.0
2014-11-04 14:40:00,47.46,47.46,47.38,47.4,30500.0,34.5483,34.5483,34.49,34.5046,30500.0
2014-11-04 14:45:00,47.41,47.41,47.38,47.38,23500.0,34.5119,34.5119,34.49,34.49,23500.0
2014-11-04 14:50:00,47.39,47.41,47.37,47.39,32800.0,34.4973,34.5119,34.4827,34.4973,32800.0
2014-11-04 14:55:00,47.38,47.41,47.38,47.39,38500.0,34.49,34.5119,34.49,34.4973,38500.0
2014-11-04 15:00:00,47.4,47.41,47.33,47.35,57400.0,34.5046,34.5119,34.4536,34.4682,57400.0
2014-11-04 15:05:00,47.35,47.35,47.33,47.34,34900.0,34.4682,34.4682,34.4536,34.4609,34900.0
2014-11-04 15:10:00,47.35,47.35,47.29,47.3,24700.0,34.4682,34.4682,34.4245,34.4318,24700.0
2014-11-04 15:15:00,47.3,47.32,47.28,47.3,28400.0,34.4318,34.4464,34.4172,34.4318,28400.0
2014-11-04 15:20:00,47.31,47.32,47.3,47.31,23200.0,34.4391,34.4464,34.4318,34.4391,23200.0
2014-11-04 15:25:00,47.32,47.32,47.21,47.26,37000.0,34.4464,34.4464,34.3663,34.4027,37000.0
2014-11-04 15:30:00,47.26,47.31,47.25,47.26,45000.0,34.4027,34.4391,34.3954,34.4027,45000.0
2014-11-04 15:35:00,47.25,47.26,47.21,47.22,33500.0,34.3954,34.4027,34.3663,34.3736,33500.0
2014-11-04 15:40:00,47.23,47.25,47.21,47.22,70100.0,34.3808,34.3954,34.3663,34.3736,70100.0
2014-11-04 15:45:00,47.21,47.21,47.18,47.18,102500.0,34.3663,34.3663,34.3444,34.3444,102500.0
2014-11-04 15:50:00,47.19,47.26,47.18,47.26,200400.0,34.3517,34.4027,34.3444,34.4027,200400.0
2014-11-04 15:55:00,47.26,47.26,47.23,47.24,112700.0,34.4027,34.4027,34.3808,34.3881,112700.0
2014-11-05 09:30:00,47.57,47.57,47.44,47.5,106600.0,34.6283,34.6283,34.5337,34.5774,106600.0
2014-11-05 09:35:00,47.49,47.61,47.39,47.57,32400.0,34.5701,34.6575,34.4973,34.6283,32400.0
2014-11-05 09:40:00,47.57,47.59,47.49,47.53,34900.0,34.6283,34.6429,34.5701,34.5992,34900.0
2014-11-05 09:45:00,47.57,47.61,47.55,47.55,27100.0,34.6283,34.6575,34.6138,34.6138,27100.0
2014-11-05 09:50:00,47.53,47.63,47.53,47.62,42900.0,34.5992,34.672,34.5992,34.6647,42900.0
2014-11-05 09:55:00,47.62,47.62,47.56,47.62,30400.0,34.6647,34.6647,34.6211,34.6647,30400.0
2014-11-05 10:00:00,47.62,47.63,47.56,47.63,46000.0,34.6647,34.672,34.6211,34.672,46000.0
2014-11-05 10:05:00,47.62,47.7,47.6,47.7,26500.0,34.6647,34.723,34.6502,34.723,26500.0
2014-11-05 10:10:00,47.7,47.7,47.66,47.66,30200.0,34.723,34.723,34.6939,34.6939,30200.0
2014-11-05 10:15:00,47.66,47.7,47.64,47.69,25300.0,34.6939,34.723,34.6793,34.7157,25300.0
2014-11-05 10:20:00,47.7,47.71,47.66,47.7,38300.0,34.723,34.7303,34.6939,34.723,38300.0
2014-11-05 10:25:00,47.69,47.69,47.6,47.61,52900.0,34.7157,34.7157,34.6502,34.6575,52900.0
2014-11-05 10:30:00,47.61,47.61,47.49,47.5,30500.0,34.6575,34.6575,34.5701,34.5774,30500.0
2014-11-05 10:35:00,47.51,47.51,47.46,47.47,13100.0,34.5847,34.5847,34.5483,34.5555,13100.0
2014-11-05 10:40:00,47.46,47.47,47.38,47.39,23000.0,34.5483,34.5555,34.49,34.4973,23000.0
2014-11-05 10:45:00,47.39,47.5,47.38,47.47,36700.0,34.4973,34.5774,34.49,34.5555,36700.0
2014-11-05 10:50:00,47.49,47.56,47.48,47.55,28300.0,34.5701,34.6211,34.5628,34.6138,28300.0
2014-11-05 10:55:00,47.54,47.61,47.54,47.61,12800.0,34.6065,34.6575,34.6065,34.6575,12800.0
2014-11-05 11:00:00,47.62,47.69,47.62,47.69,15600.0,34.6647,34.7157,34.6647,34.7157,15600.0
2014-11-05 11:05:00,47.7,47.73,47.7,47.73,20700.0,34.723,34.7448,34.723,34.7448,20700.0
2014-11-05 11:10:00,47.73,47.81,47.72,47.8,27600.0,34.7448,34.803,34.7375,34.7958,27600.0
2014-11-05 11:15:00,47.8,47.81,47.76,47.78,19900.0,34.7958,34.803,34.7666,34.7812,19900.0
2014-11-05 11:20:00,47.79,47.8,47.77,47.77,12700.0,34.7885,34.7958,34.7739,34.7739,12700.0
2014-11-05 11:25:00,47.77,47.81,47.75,47.79,13800.0,34.7739,34.803,34.7594,34.7885,13800.0
2014-11-05 11:30:00,47.79,47.89,47.78,47.87,30300.0,34.7885,34.8613,34.7812,34.8467,30300.0
2014-11-05 11:35:00,47.86,47.87,47.83,47.84,38400.0,34.8394,34.8467,34.8176,34.8249,38400.0
2014-11-05 11:40:00,47.83,47.83,47.72,47.72,28400.0,34.8176,34.8176,34.7375,34.7375,28400.0
2014-11-05 11:45:00,47.71,47.75,47.7,47.74,12400.0,34.7303,34.7594,34.723,34.7521,12400.0
2014-11-05 11:50:00,47.75,47.75,47.73,47.73,12100.0,34.7594,34.7594,34.7448,34.7448,12100.0
2014-11-05 11:55:00,47.72,47.74,47.68,47.73,9500.0,34.7375,34.7521,34.7084,34.7448,9500.0
2014-11-05 12:00:00,47.74,47.75,47.73,47.75,26900.0,34.7521,34.7594,34.7448,34.7594,26900.0
2014-11-05 12:05:00,47.75,47.75,47.73,47.75,20800.0,34.7594,34.7594,34.7448,34.7594,20800.0
2014-11-05 12:10:00,47.74,47.75,47.73,47.74,27400.0,34.7521,34.7594,34.7448,34.7521,27400.0
2014-11-05 12:15:00,47.74,47.74,47.71,47.73,15800.0,34.7521,34.7521,34.7303,34.7448,15800.0
2014-11-05 12:20:00,47.73,47.73,47.72,47.73,8000.0,34.7448,34.7448,34.7375,34.7448,8000.0
2014-11-05 12:25:00,47.74,47.74,47.68,47.69,11600.0,34.7521,34.7521,34.7084,34.7157,11600.0
2014-11-05 12:30:00,47.69,47.71,47.68,47.68,8300.0,34.7157,34.7303,34.7084,34.7084,8300.0
2014-11-05 12:35:00,47.69,47.69,47.67,47.68,15600.0,34.7157,34.7157,34.7011,34.7084,15600.0
2014-11-05 12:40:00,47.67,47.68,47.65,47.65,12800.0,34.7011,34.7084,34.6866,34.6866,12800.0
2014-11-05 12:45:00,47.65,47.67,47.65,47.67,9500.0,34.6866,34.7011,34.6866,34.7011,9500.0
2014-11-05 12:50:00,47.67,47.7,47.66,47.7,18500.0,34.7011,34.723,34.6939,34.723,18500.0
2014-11-05 12:55:00,47.7,47.7,47.65,47.7,37100.0,34.723,34.723,34.6866,34.723,37100.0
2014-11-05 13:00:00,47.69,47.7,47.68,47.69,10600.0,34.7157,34.723,34.7084,34.7157,10600.0
2014-11-05 13:05:00,47.69,47.7,47.67,47.67,17900.0,34.7157,34.723,34.7011,34.7011,17900.0
2014-11-05 13:10:00,47.68,47.68,47.64,47.65,22600.0,34.7084,34.7084,34.6793,34.6866,22600.0
2014-11-05 13:15:00,47.65,47.65,47.62,47.63,16700.0,34.6866,34.6866,34.6647,34.672,16700.0
2014-11-05 13:20:00,47.62,47.65,47.61,47.63,7000.0,34.6647,34.6866,34.6575,34.672,7000.0
2014-11-05 13:25:00,47.64,47.64,47.61,47.62,11500.0,34.6793,34.6793,34.6575,34.6647,11500.0
2014-11-05 13:30:00,47.63,47.65,47.63,47.64,11300.0,34.672,34.6866,34.672,34.6793,11300.0
2014-11-05 13:35:00,47.64,47.64,47.56,47.56,16700.0,34.6793,34.6793,34.6211,34.6211,16700.0
2014-11-05 13:40:00,47.57,47.59,47.56,47.56,10800.0,34.6283,34.6429,34.6211,34.6211,10800.0
2014-11-05 13:45:00,47.57,47.57,47.52,47.52,25800.0,34.6283,34.6283,34.5919,34.5919,25800.0
2014-11-05 13:50:00,47.52,47.52,47.5,47.51,11400.0,34.5919,34.5919,34.5774,34.5847,11400.0
2014-11-05 13:55:00,47.51,47.51,47.49,47.5,40600.0,34.5847,34.5847,34.5701,34.5774,40600.0
2014-11-05 14:00:00,47.51,47.52,47.49,47.52,27000.0,34.5847,34.5919,34.5701,34.5919,27000.0
2014-11-05 14:05:00,47.51,47.59,47.51,47.59,16100.0,34.5847,34.6429,34.5847,34.6429,16100.0
2014-11-05 14:10:00,47.59,47.64,47.59,47.64,12100.0,34.6429,34.6793,34.6429,34.6793,12100.0
2014-11-05 14:15:00,47.64,47.64,47.58,47.59,49000.0,34.6793,34.6793,34.6356,34.6429,49000.0
2014-11-05 14:20:00,47.6,47.6,47.59,47.6,24000.0,34.6502,34.6502,34.6429,34.6502,24000.0
2014-11-05 14:25:00,47.6,47.6,47.59,47.59,17000.0,34.6502,34.6502,34.6429,34.6429,17000.0
2014-11-05 14:30:00,47.6,47.6,47.58,47.6,36600.0,34.6502,34.6502,34.6356,34.6502,36600.0
2014-11-05 14:35:00,47.6,47.66,47.59,47.66,55900.0,34.6502,34.6939,34.6429,34.6939,55900.0
2014-11-05 14:40:00,47.66,47.71,47.65,47.71,33900.0,34.6939,34.7303,34.6866,34.7303,33900.0
2014-11-05 14:45:00,47.7,47.75,47.7,47.75,19500.0,34.723,34.7594,34.723,34.7594,19500.0
2014-11-05 14:50:00,47.75,47.75,47.74,47.75,9900.0,34.7594,34.7594,34.7521,34.7594,9900.0
2014-11-05 14:55:00,47.75,47.86,47.74,47.85,39400.0,34.7594,34.8394,34.7521,34.8322,39400.0
2014-11-05 15:00:00,47.86,47.86,47.81,47.82,54000.0,34.8394,34.8394,34.803,34.8103,54000.0
2014-11-05 15:05:00,47.82,47.83,47.78,47.78,25800.0,34.8103,34.8176,34.7812,34.7812,25800.0
2014-11-05 15:10:00,47.77,47.78,47.74,47.77,29200.0,34.7739,34.7812,34.7521,34.7739,29200.0
2014-11-05 15:15:00,47.77,47.79,47.77,47.78,23000.0,34.7739,34.7885,34.7739,34.7812,23000.0
2014-11-05 15:20:00,47.79,47.79,47.75,47.77,35700.0,34.7885,34.7885,34.7594,34.7739,35700.0
2014-11-05 15:25:00,47.77,47.81,47.76,47.8,25400.0,34.7739,34.803,34.7666,34.7958,25400.0
2014-11-05 15:30:00,47.8,47.84,47.79,47.84,41200.0,34.7958,34.8249,34.7885,34.8249,41200.0
2014-11-05 15:35:00,47.83,47.86,47.83,47.86,144300.0,34.8176,34.8394,34.8176,34.8394,144300.0
2014-11-05 15:40:00,47.85,47.86,47.84,47.84,38800.0,34.8322,34.8394,34.8249,34.8249,38800.0
2014-11-05 15:45:00,47.85,47.85,47.76,47.77,68400.0,34.8322,34.8322,34.7666,34.7739,68400.0
2014-11-05 15:50:00,47.77,47.83,47.72,47.73,84100.0,34.7739,34.8176,34.7375,34.7448,84100.0
2014-11-05 15:55:00,47.73,47.77,47.72,47.77,99100.0,34.7448,34.7739,34.7375,34.7739,99100.0
2014-11-06 09:30:00,47.79,48.06,47.77,48.01,66500.0,34.7885,34.985,34.7739,34.9486,66500.0
2014-11-06 09:35:00,48.02,48.1,47.99,48.07,16300.0,34.9559,35.0141,34.9341,34.9923,16300.0
2014-11-06 09:40:00,48.07,48.13,48.03,48.11,27000.0,34.9923,35.036,34.9632,35.0214,27000.0
2014-11-06 09:45:00,48.09,48.2,48.08,48.18,21400.0,35.0069,35.0869,34.9996,35.0724,21400.0
2014-11-06 09:50:00,48.18,48.19,48.13,48.14,34200.0,35.0724,35.0797,35.036,35.0433,34200.0
2014-11-06 09:55:00,48.14,48.15,48.07,48.14,31900.0,35.0433,35.0505,34.9923,35.0433,31900.0
2014-11-06 10:00:00,48.15,48.19,48.09,48.16,16200.0,35.0505,35.0797,35.0069,35.0578,16200.0
2014-11-06 10:05:00,48.16,48.18,48.11,48.12,16500.0,35.0578,35.0724,35.0214,35.0287,16500.0
2014-11-06 10:10:00,48.11,48.11,47.96,48.0,18200.0,35.0214,35.0214,34.9122,34.9414,18200.0
2014-11-06 10:15:00,47.99,47.99,47.91,47.91,23700.0,34.9341,34.9341,34.8758,34.8758,23700.0
2014-11-06 10:20:00,47.91,47.95,47.9,47.95,15800.0,34.8758,34.905,34.8686,34.905,15800.0
2014-11-06 10:25:00,47.95,48.01,47.94,47.96,20500.0,34.905,34.9486,34.8977,34.9122,20500.0
2014-11-06 10:30:00,47.96,47.96,47.89,47.9,86000.0,34.9122,34.9122,34.8613,34.8686,86000.0
2014-11-06 10:35:00,47.89,47.9,47.88,47.89,25200.0,34.8613,34.8686,34.854,34.8613,25200.0
2014-11-06 10:40:00,47.89,47.9,47.88,47.88,21500.0,34.8613,34.8686,34.854,34.854,21500.0
2014-11-06 10:45:00,47.88,47.92,47.88,47.89,11200.0,34.854,34.8831,34.854,34.8613,11200.0
2014-11-06 10:50:00,47.89,47.91,47.86,47.9,13100.0,34.8613,34.8758,34.8394,34.8686,13100.0
2014-11-06 10:55:00,47.91,47.91,47.83,47.84,30800.0,34.8758,34.8758,34.8176,34.8249,30800.0
2014-11-06 11:00:00,47.84,47.87,47.81,47.86,66400.0,34.8249,34.8467,34.803,34.8394,66400.0
2014-11-06 11:05:00,47.86,47.94,47.8,47.91,72800.0,34.8394,34.8977,34.7958,34.8758,72800.0
2014-11-06 11:10:00,47.9,47.96,47.86,47.96,98600.0,34.8686,34.9122,34.8394,34.9122,98600.0
2014-11-06 11:15:00,47.97,48.02,47.94,48.0,114900.0,34.9195,34.9559,34.8977,34.9414,114900.0
2014-11-06 11:20:00,48.01,48.09,48.0,48.09,22200.0,34.9486,35.0069,34.9414,35.0069,22200.0
2014-11-06 11:25:00,48.07,48.08,47.95,47.97,43000.0,34.9923,34.9996,34.905,34.9195,43000.0
2014-11-06 11:30:00,47.97,47.97,47.93,47.97,19400.0,34.9195,34.9195,34.8904,34.9195,19400.0
2014-11-06 11:35:00,47.97,47.98,47.94,47.96,19300.0,34.9195,34.9268,34.8977,34.9122,19300.0
2014-11-06 11:40:00,47.97,47.98,47.93,47.97,16900.0,34.9195,34.9268,34.8904,34.9195,16900.0
2014-11-06 11:45:00,47.97,48.0,47.89,47.91,55700.0,34.9195,34.9414,34.8613,34.8758,55700.0
2014-11-06 11:50:00,47.91,47.97,47.91,47.92,50200.0,34.8758,34.9195,34.8758,34.8831,50200.0
2014-11-06 11:55:00,47.92,47.96,47.92,47.95,9900.0,34.8831,34.9122,34.8831,34.905,9900.0
2014-11-06 12:00:00,47.95,47.95,47.91,47.94,24300.0,34.905,34.905,34.8758,34.8977,24300.0
2014-11-06 12:05:00,47.95,47.95,47.91,47.93,18300.0,34.905,34.905,34.8758,34.8904,18300.0
2014-11-06 12:10:00,47.93,47.93,47.88,47.91,12700.0,34.8904,34.8904,34.854,34.8758,12700.0
2014-11-06 12:15:00,47.91,47.96,47.91,47.94,16500.0,34.8758,34.9122,34.8758,34.8977,16500.0
2014-11-06 12:20:00,47.95,47.95,47.91,47.92,7400.0,34.905,34.905,34.8758,34.8831,7400.0
2014-11-06 12:25:00,47.92,47.92,47.87,47.9,46800.0,34.8831,34.8831,34.8467,34.8686,46800.0
2014-11-06 12:30:00,47.9,47.92,47.89,47.9,7500.0,34.8686,34.8831,34.8613,34.8686,7500.0
2014-11-06 12:35:00,47.91,47.93,47.89,47.9,13300.0,34.8758,34.8904,34.8613,34.8686,13300.0
2014-11-06 12:40:00,47.89,47.92,47.88,47.91,11800.0,34.8613,34.8831,34.854,34.8758,11800.0
2014-11-06 12:45:00,47.92,47.95,47.91,47.93,7500.0,34.8831,34.905,34.8758,34.8904,7500.0
2014-11-06 12:50:00,47.93,47.94,47.88,47.89,13900.0,34.8904,34.8977,34.854,34.8613,13900.0
2014-11-06 12:55:00,47.89,47.94,47.89,47.91,6100.0,34.8613,34.8977,34.8613,34.8758,6100.0
2014-11-06 13:00:00,47.92,47.93,47.91,47.93,16600.0,34.8831,34.8904,34.8758,34.8904,16600.0
2014-11-06 13:05:00,47.93,47.95,47.89,47.91,37900.0,34.8904,34.905,34.8613,34.8758,37900.0
2014-11-06 13:10:00,47.9,47.92,47.9,47.9,7300.0,34.8686,34.8831,34.8686,34.8686,7300.0
2014-11-06 13:15:00,47.9,47.92,47.89,47.9,9800.0,34.8686,34.8831,34.8613,34.8686,9800.0
2014-11-06 13:20:00,47.9,47.93,47.9,47.9,10000.0,34.8686,34.8904,34.8686,34.8686,10000.0
2014-11-06 13:25:00,47.9,47.94,47.89,47.94,13800.0,34.8686,34.8977,34.8613,34.8977,13800.0
2014-11-06 13:30:00,47.93,47.94,47.9,47.9,10100.0,34.8904,34.8977,34.8686,34.8686,10100.0
2014-11-06 13:35:00,47.89,47.91,47.86,47.91,13300.0,34.8613,34.8758,34.8394,34.8758,13300.0
2014-11-06 13:40:00,47.91,47.94,47.88,47.9,35500.0,34.8758,34.8977,34.854,34.8686,35500.0
2014-11-06 13:45:00,47.9,47.92,47.88,47.89,7500.0,34.8686,34.8831,34.854,34.8613,7500.0
2014-11-06 13:50:00,47.9,47.91,47.88,47.88,5400.0,34.8686,34.8758,34.854,34.854,5400.0
2014-11-06 13:55:00,47.88,47.89,47.86,47.88,8700.0,34.854,34.8613,34.8394,34.854,8700.0
2014-11-06 14:00:00,47.88,47.89,47.88,47.89,4700.0,34.854,34.8613,34.854,34.8613,4700.0
2014-11-06 14:05:00,47.89,47.89,47.84,47.86,7400.0,34.8613,34.8613,34.8249,34.8394,7400.0
2014-11-06 14:10:00,47.86,47.86,47.82,47.83,113800.0,34.8394,34.8394,34.8103,34.8176,113800.0
2014-11-06 14:15:00,47.83,47.84,47.79,47.79,18700.0,34.8176,34.8249,34.7885,34.7885,18700.0
2014-11-06 14:20:00,47.8,47.8,47.7,47.73,52500.0,34.7958,34.7958,34.723,34.7448,52500.0
2014-11-06 14:25:00,47.74,47.76,47.7,47.72,31300.0,34.7521,34.7666,34.723,34.7375,31300.0
2014-11-06 14:30:00,47.72,47.72,47.65,47.7,51700.0,34.7375,34.7375,34.6866,34.723,51700.0
2014-11-06 14:35:00,47.7,47.71,47.69,47.7,23000.0,34.723,34.7303,34.7157,34.723,23000.0
2014-11-06 14:40:00,47.7,47.71,47.69,47.7,17800.0,34.723,34.7303,34.7157,34.723,17800.0
2014-11-06 14:45:00,47.7,47.7,47.69,47.7,15700.0,34.723,34.723,34.7157,34.723,15700.0
2014-11-06 14:50:00,47.7,47.7,47.69,47.7,9400.0,34.723,34.723,34.7157,34.723,9400.0
2014-11-06 14:55:00,47.7,47.7,47.69,47.7,5600.0,34.723,34.723,34.7157,34.723,5600.0
2014-11-06 15:00:00,47.7,47.7,47.69,47.7,6300.0,34.723,34.723,34.7157,34.723,6300.0
2014-11-06 15:05:00,47.7,47.7,47.64,47.66,43600.0,34.723,34.723,34.6793,34.6939,43600.0
2014-11-06 15:10:00,47.66,47.7,47.66,47.7,10400.0,34.6939,34.723,34.6939,34.723,10400.0
2014-11-06 15:15:00,47.7,47.7,47.59,47.62,67600.0,34.723,34.723,34.6429,34.6647,67600.0
2014-11-06 15:20:00,47.63,47.65,47.62,47.63,18100.0,34.672,34.6866,34.6647,34.672,18100.0
2014-11-06 15:25:00,47.64,47.66,47.64,47.65,22900.0,34.6793,34.6939,34.6793,34.6866,22900.0
2014-11-06 15:30:00,47.65,47.65,47.58,47.59,35200.0,34.6866,34.6866,34.6356,34.6429,35200.0
2014-11-06 15:35:00,47.59,47.64,47.59,47.64,43600.0,34.6429,34.6793,34.6429,34.6793,43600.0
2014-11-06 15:40:00,47.64,47.69,47.64,47.68,32300.0,34.6793,34.7157,34.6793,34.7084,32300.0
2014-11-06 15:45:00,47.68,47.7,47.68,47.69,39800.0,34.7084,34.723,34.7084,34.7157,39800.0
2014-11-06 15:50:00,47.7,47.7,47.59,47.59,130900.0,34.723,34.723,34.6429,34.6429,130900.0
2014-11-06 15:55:00,47.6,47.6,47.53,47.57,322200.0,34.6502,34.6502,34.5992,34.6283,322200.0
2014-11-07 09:30:00,47.53,47.65,47.41,47.44,100700.0,34.5992,34.6866,34.5119,34.5337,100700.0
2014-11-07 09:35:00,47.44,47.44,47.32,47.38,26200.0,34.5337,34.5337,34.4464,34.49,26200.0
2014-11-07 09:40:00,47.37,47.38,47.21,47.34,35900.0,34.4827,34.49,34.3663,34.4609,35900.0
2014-11-07 09:45:00,47.34,47.38,47.26,47.27,45800.0,34.4609,34.49,34.4027,34.41,45800.0
2014-11-07 09:50:00,47.28,47.29,47.21,47.23,34400.0,34.4172,34.4245,34.3663,34.3808,34400.0
2014-11-07 09:55:00,47.22,47.25,47.17,47.19,53900.0,34.3736,34.3954,34.3372,34.3517,53900.0
2014-11-07 10:00:00,47.18,47.2,47.15,47.15,30000.0,34.3444,34.359,34.3226,34.3226,30000.0
2014-11-07 10:05:00,47.16,47.26,47.14,47.24,56800.0,34.3299,34.4027,34.3153,34.3881,56800.0
2014-11-07 10:10:00,47.24,47.25,47.18,47.18,57300.0,34.3881,34.3954,34.3444,34.3444,57300.0
2014-11-07 10:15:00,47.19,47.2,47.15,47.16,41200.0,34.3517,34.359,34.3226,34.3299,41200.0
2014-11-07 10:20:00,47.17,47.19,47.13,47.16,22400.0,34.3372,34.3517,34.308,34.3299,22400.0
2014-11-07 10:25:00,47.16,47.2,47.16,47.19,25300.0,34.3299,34.359,34.3299,34.3517,25300.0
2014-11-07 10:30:00,47.18,47.19,47.15,47.18,31800.0,34.3444,34.3517,34.3226,34.3444,31800.0
2014-11-07 10:35:00,47.18,47.2,47.16,47.19,46100.0,34.3444,34.359,34.3299,34.3517,46100.0
2014-11-07 10:40:00,47.19,47.19,47.14,47.16,22700.0,34.3517,34.3517,34.3153,34.3299,22700.0
2014-11-07 10:45:00,47.16,47.21,47.15,47.2,20600.0,34.3299,34.3663,34.3226,34.359,20600.0
2014-11-07 10:50:00,47.2,47.21,47.18,47.19,20700.0,34.359,34.3663,34.3444,34.3517,20700.0
2014-11-07 10:55:00,47.19,47.21,47.18,47.19,43000.0,34.3517,34.3663,34.3444,34.3517,43000.0
2014-11-07 11:00:00,47.18,47.21,47.18,47.19,20900.0,34.3444,34.3663,34.3444,34.3517,20900.0
2014-11-07 11:05:00,47.2,47.2,47.19,47.2,12300.0,34.359,34.359,34.3517,34.359,12300.0
2014-11-07 11:10:00,47.2,47.23,47.19,47.23,22000.0,34.359,34.3808,34.3517,34.3808,22000.0
2014-11-07 11:15:00,47.23,47.25,47.22,47.23,24400.0,34.3808,34.3954,34.3736,34.3808,24400.0
2014-11-07 11:20:00,47.24,47.24,47.19,47.2,35600.0,34.3881,34.3881,34.3517,34.359,35600.0
2014-11-07 11:25:00,47.19,47.2,47.18,47.2,15400.0,34.3517,34.359,34.3444,34.359,15400.0
2014-11-07 11:30:00,47.2,47.24,47.19,47.24,21800.0,34.359,34.3881,34.3517,34.3881,21800.0
2014-11-07 11:35:00,47.24,47.26,47.2,47.25,20800.0,34.3881,34.4027,34.359,34.3954,20800.0
2014-11-07 11:40:00,47.24,47.26,47.24,47.25,20500.0,34.3881,34.4027,34.3881,34.3954,20500.0
2014-11-07 11:45:00,47.25,47.25,47.24,47.25,12300.0,34.3954,34.3954,34.3881,34.3954,12300.0
2014-11-07 11:50:00,47.25,47.26,47.21,47.21,27600.0,34.3954,34.4027,34.3663,34.3663,27600.0
2014-11-07 11:55:00,47.21,47.22,47.2,47.21,9900.0,34.3663,34.3736,34.359,34.3663,9900.0
2014-11-07 12:00:00,47.21,47.22,47.18,47.19,19000.0,34.3663,34.3736,34.3444,34.3517,19000.0
2014-11-07 12:05:00,47.19,47.22,47.19,47.2,21600.0,34.3517,34.3736,34.3517,34.359,21600.0
2014-11-07 12:10:00,47.19,47.19,47.17,47.19,27800.0,34.3517,34.3517,34.3372,34.3517,27800.0
2014-11-07 12:15:00,47.19,47.19,47.14,47.14,29600.0,34.3517,34.3517,34.3153,34.3153,29600.0
2014-11-07 12:20:00,47.14,47.16,47.13,47.14,38700.0,34.3153,34.3299,34.308,34.3153,38700.0
2014-11-07 12:25:00,47.14,47.15,47.13,47.15,8800.0,34.3153,34.3226,34.308,34.3226,8800.0
2014-11-07 12:30:00,47.15,47.18,47.15,47.17,10500.0,34.3226,34.3444,34.3226,34.3372,10500.0
2014-11-07 12:35:00,47.17,47.19,47.16,47.18,17600.0,34.3372,34.3517,34.3299,34.3444,17600.0
2014-11-07 12:40:00,47.18,47.19,47.17,47.18,10600.0,34.3444,34.3517,34.3372,34.3444,10600.0
2014-11-07 12:45:00,47.18,47.19,47.15,47.15,22100.0,34.3444,34.3517,34.3226,34.3226,22100.0
2014-11-07 12:50:00,47.16,47.19,47.16,47.19,7400.0,34.3299,34.3517,34.3299,34.3517,7400.0
2014-11-07 12:55:00,47.18,47.19,47.18,47.19,11600.0,34.3444,34.3517,34.3444,34.3517,11600.0
2014-11-07 13:00:00,47.19,47.19,47.18,47.19,9700.0,34.3517,34.3517,34.3444,34.3517,9700.0
2014-11-07 13:05:00,47.19,47.22,47.17,47.22,33100.0,34.3517,34.3736,34.3372,34.3736,33100.0
2014-11-07 13:10:00,47.23,47.31,47.23,47.31,11400.0,34.3808,34.4391,34.3808,34.4391,11400.0
2014-11-07 13:15:00,47.31,47.35,47.3,47.3,25400.0,34.4391,34.4682,34.4318,34.4318,25400.0
2014-11-07 13:20:00,47.31,47.32,47.29,47.31,37900.0,34.4391,34.4464,34.4245,34.4391,37900.0
2014-11-07 13:25:00,47.31,47.34,47.3,47.34,57800.0,34.4391,34.4609,34.4318,34.4609,57800.0
2014-11-07 13:30:00,47.34,47.4,47.33,47.4,45800.0,34.4609,34.5046,34.4536,34.5046,45800.0
2014-11-07 13:35:00,47.4,47.43,47.4,47.43,24500.0,34.5046,34.5264,34.5046,34.5264,24500.0
2014-11-07 13:40:00,47.43,47.44,47.42,47.44,12800.0,34.5264,34.5337,34.5191,34.5337,12800.0
2014-11-07 13:45:00,47.44,47.44,47.32,47.34,42300.0,34.5337,34.5337,34.4464,34.4609,42300.0
2014-11-07 13:50:00,47.34,47.37,47.34,47.37,24900.0,34.4609,34.4827,34.4609,34.4827,24900.0
2014-11-07 13:55:00,47.37,47.37,47.32,47.36,21300.0,34.4827,34.4827,34.4464,34.4755,21300.0
2014-11-07 14:00:00,47.36,47.37,47.35,47.37,17600.0,34.4755,34.4827,34.4682,34.4827,17600.0
2014-11-07 14:05:00,47.37,47.38,47.32,47.34,25000.0,34.4827,34.49,34.4464,34.4609,25000.0
2014-11-07 14:10:00,47.34,47.34,47.28,47.32,36300.0,34.4609,34.4609,34.4172,34.4464,36300.0
2014-11-07 14:15:00,47.32,47.33,47.25,47.26,37300.0,34.4464,34.4536,34.3954,34.4027,37300.0
2014-11-07 14:20:00,47.27,47.31,47.27,47.31,11700.0,34.41,34.4391,34.41,34.4391,11700.0
2014-11-07 14:25:00,47.31,47.32,47.22,47.22,55800.0,34.4391,34.4464,34.3736,34.3736,55800.0
2014-11-07 14:30:00,47.23,47.26,47.23,47.25,23900.0,34.3808,34.4027,34.3808,34.3954,23900.0
2014-11-07 14:35:00,47.25,47.25,47.22,47.23,41500.0,34.3954,34.3954,34.3736,34.3808,41500.0
2014-11-07 14:40:00,47.23,47.26,47.23,47.25,41300.0,34.3808,34.4027,34.3808,34.3954,41300.0
2014-11-07 14:45:00,47.25,47.25,47.2,47.24,43500.0,34.3954,34.3954,34.359,34.3881,43500.0
2014-11-07 14:50:00,47.24,47.26,47.2,47.23,56800.0,34.3881,34.4027,34.359,34.3808,56800.0
2014-11-07 14:55:00,47.23,47.24,47.19,47.2,26200.0,34.3808,34.3881,34.3517,34.359,26200.0
2014-11-07 15:00:00,47.2,47.23,47.17,47.19,44700.0,34.359,34.3808,34.3372,34.3517,44700.0
2014-11-07 15:05:00,47.2,47.21,47.16,47.17,39900.0,34.359,34.3663,34.3299,34.3372,39900.0
2014-11-07 15:10:00,47.17,47.2,47.16,47.17,40500.0,34.3372,34.359,34.3299,34.3372,40500.0
2014-11-07 15:15:00,47.17,47.2,47.17,47.19,24000.0,34.3372,34.359,34.3372,34.3517,24000.0
2014-11-07 15:20:00,47.19,47.2,47.18,47.2,15400.0,34.3517,34.359,34.3444,34.359,15400.0
2014-11-07 15:25:00,47.19,47.2,47.19,47.19,21300.0,34.3517,34.359,34.3517,34.3517,21300.0
2014-11-07 15:30:00,47.19,47.21,47.15,47.21,32200.0,34.3517,34.3663,34.3226,34.3663,32200.0
2014-11-07 15:35:00,47.21,47.27,47.21,47.27,28800.0,34.3663,34.41,34.3663,34.41,28800.0
2014-11-07 15:40:00,47.27,47.32,47.26,47.32,36900.0,34.41,34.4464,34.4027,34.4464,36900.0
2014-11-07 15:45:00,47.32,47.32,47.24,47.29,78200.0,34.4464,34.4464,34.3881,34.4245,78200.0
2014-11-07 15:50:00,47.29,47.33,47.24,47.31,211000.0,34.4245,34.4536,34.3881,34.4391,211000.0
2014-11-07 15:55:00,47.31,47.34,47.3,47.33,253700.0,34.4391,34.4609,34.4318,34.4536,253700.0
2014-11-10 09:30:00,47.46,47.46,47.27,47.31,35600.0,34.5483,34.5483,34.41,34.4391,35600.0
2014-11-10 09:35:00,47.35,47.37,47.29,47.31,4200.0,34.4682,34.4827,34.4245,34.4391,4200.0
2014-11-10 09:40:00,47.34,47.39,47.3,47.31,21200.0,34.4609,34.4973,34.4318,34.4391,21200.0
2014-11-10 09:45:00,47.3,47.37,47.29,47.31,18400.0,34.4318,34.4827,34.4245,34.4391,18400.0
2014-11-10 09:50:00,47.31,47.37,47.27,47.28,24000.0,34.4391,34.4827,34.41,34.4172,24000.0
2014-11-10 09:55:00,47.28,47.42,47.28,47.42,20900.0,34.4172,34.5191,34.4172,34.5191,20900.0
2014-11-10 10:00:00,47.42,47.49,47.42,47.49,11600.0,34.5191,34.5701,34.5191,34.5701,11600.0
2014-11-10 10:05:00,47.5,47.54,47.5,47.5,18400.0,34.5774,34.6065,34.5774,34.5774,18400.0
2014-11-10 10:10:00,47.49,47.51,47.45,47.46,14400.0,34.5701,34.5847,34.541,34.5483,14400.0
2014-11-10 10:15:00,47.46,47.5,47.46,47.48,7400.0,34.5483,34.5774,34.5483,34.5628,7400.0
2014-11-10 10:20:00,47.48,47.5,47.46,47.49,10400.0,34.5628,34.5774,34.5483,34.5701,10400.0
2014-11-10 10:25:00,47.49,47.49,47.45,47.46,14900.0,34.5701,34.5701,34.541,34.5483,14900.0
2014-11-10 10:30:00,47.47,47.52,47.47,47.51,16700.0,34.5555,34.5919,34.5555,34.5847,16700.0
2014-11-10 10:35:00,47.51,47.51,47.46,47.48,11200.0,34.5847,34.5847,34.5483,34.5628,11200.0
2014-11-10 10:40:00,47.49,47.51,47.47,47.5,10900.0,34.5701,34.5847,34.5555,34.5774,10900.0
2014-11-10 10:45:00,47.5,47.55,47.47,47.55,21400.0,34.5774,34.6138,34.5555,34.6138,21400.0
2014-11-10 10:50:00,47.55,47.58,47.54,47.55,15400.0,34.6138,34.6356,34.6065,34.6138,15400.0
2014-11-10 10:55:00,47.55,47.56,47.5,47.51,32600.0,34.6138,34.6211,34.5774,34.5847,32600.0
2014-11-10 11:00:00,47.52,47.55,47.51,47.55,18100.0,34.5919,34.6138,34.5847,34.6138,18100.0
2014-11-10 11:05:00,47.55,47.56,47.54,47.54,19400.0,34.6138,34.6211,34.6065,34.6065,19400.0
2014-11-10 11:10:00,47.55,47.56,47.53,47.55,10300.0,34.6138,34.6211,34.5992,34.6138,10300.0
2014-11-10 11:15:00,47.55,47.58,47.54,47.55,21200.0,34.6138,34.6356,34.6065,34.6138,21200.0
2014-11-10 11:20:00,47.55,47.56,47.54,47.55,15800.0,34.6138,34.6211,34.6065,34.6138,15800.0
2014-11-10 11:25:00,47.56,47.57,47.54,47.54,35400.0,34.6211,34.6283,34.6065,34.6065,35400.0
2014-11-10 11:30:00,47.53,47.57,47.53,47.55,24600.0,34.5992,34.6283,34.5992,34.6138,24600.0
2014-11-10 11:35:00,47.55,47.56,47.54,47.55,37900.0,34.6138,34.6211,34.6065,34.6138,37900.0
2014-11-10 11:40:00,47.55,47.57,47.55,47.57,12400.0,34.6138,34.6283,34.6138,34.6283,12400.0
2014-11-10 11:45:00,47.56,47.57,47.51,47.53,28600.0,34.6211,34.6283,34.5847,34.5992,28600.0
2014-11-10 11:50:00,47.53,47.55,47.52,47.53,16200.0,34.5992,34.6138,34.5919,34.5992,16200.0
2014-11-10 11:55:00,47.54,47.54,47.51,47.51,6900.0,34.6065,34.6065,34.5847,34.5847,6900.0
2014-11-10 12:00:00,47.51,47.52,47.5,47.5,14800.0,34.5847,34.5919,34.5774,34.5774,14800.0
2014-11-10 12:05:00,47.51,47.51,47.49,47.5,10700.0,34.5847,34.5847,34.5701,34.5774,10700.0
2014-11-10 12:10:00,47.5,47.52,47.48,47.52,15000.0,34.5774,34.5919,34.5628,34.5919,15000.0
2014-11-10 12:15:00,47.51,47.51,47.49,47.49,37800.0,34.5847,34.5847,34.5701,34.5701,37800.0
2014-11-10 12:20:00,47.49,47.5,47.49,47.5,4900.0,34.5701,34.5774,34.5701,34.5774,4900.0
2014-11-10 12:25:00,47.49,47.49,47.46,47.48,12500.0,34.5701,34.5701,34.5483,34.5628,12500.0
2014-11-10 12:30:00,47.47,47.47,47.44,47.45,8800.0,34.5555,34.5555,34.5337,34.541,8800.0
2014-11-10 12:35:00,47.45,47.47,47.45,47.46,7600.0,34.541,34.5555,34.541,34.5483,7600.0
2014-11-10 12:40:00,47.46,47.49,47.46,47.48,10500.0,34.5483,34.5701,34.5483,34.5628,10500.0
2014-11-10 12:45:00,47.48,47.49,47.47,47.48,9500.0,34.5628,34.5701,34.5555,34.5628,9500.0
2014-11-10 12:50:00,47.48,47.48,47.41,47.43,13500.0,34.5628,34.5628,34.5119,34.5264,13500.0
2014-11-10 12:55:00,47.42,47.44,47.42,47.43,4400.0,34.5191,34.5337,34.5191,34.5264,4400.0
2014-11-10 13:00:00,47.44,47.45,47.43,47.43,6800.0,34.5337,34.541,34.5264,34.5264,6800.0
2014-11-10 13:05:00,47.44,47.45,47.43,47.45,10700.0,34.5337,34.541,34.5264,34.541,10700.0
2014-11-10 13:10:00,47.45,47.47,47.45,47.45,9700.0,34.541,34.5555,34.541,34.541,9700.0
2014-11-10 13:15:00,47.45,47.45,47.4,47.4,26000.0,34.541,34.541,34.5046,34.5046,26000.0
2014-11-10 13:20:00,47.4,47.41,47.35,47.36,18000.0,34.5046,34.5119,34.4682,34.4755,18000.0
2014-11-10 13:25:00,47.36,47.37,47.33,47.34,8800.0,34.4755,34.4827,34.4536,34.4609,8800.0
2014-11-10 13:30:00,47.35,47.38,47.35,47.38,6800.0,34.4682,34.49,34.4682,34.49,6800.0
2014-11-10 13:35:00,47.38,47.39,47.37,47.38,5900.0,34.49,34.4973,34.4827,34.49,5900.0
2014-11-10 13:40:00,47.39,47.39,47.37,47.39,7200.0,34.4973,34.4973,34.4827,34.4973,7200.0
2014-11-10 13:45:00,47.39,47.41,47.38,47.41,7400.0,34.4973,34.5119,34.49,34.5119,7400.0
2014-11-10 13:50:00,47.41,47.41,47.4,47.4,7000.0,34.5119,34.5119,34.5046,34.5046,7000.0
2014-11-10 13:55:00,47.41,47.45,47.4,47.45,5500.0,34.5119,34.541,34.5046,34.541,5500.0
2014-11-10 14:00:00,47.45,47.46,47.45,47.45,3900.0,34.541,34.5483,34.541,34.541,3900.0
2014-11-10 14:05:00,47.46,47.49,47.45,47.48,28600.0,34.5483,34.5701,34.541,34.5628,28600.0
2014-11-10 14:10:00,47.48,47.5,47.47,47.48,10900.0,34.5628,34.5774,34.5555,34.5628,10900.0
2014-11-10 14:15:00,47.49,47.49,47.47,47.48,7200.0,34.5701,34.5701,34.5555,34.5628,7200.0
2014-11-10 14:20:00,47.49,47.49,47.47,47.47,12900.0,34.5701,34.5701,34.5555,34.5555,12900.0
2014-11-10 14:25:00,47.48,47.49,47.47,47.47,12500.0,34.5628,34.5701,34.5555,34.5555,12500.0
2014-11-10 14:30:00,47.48,47.48,47.46,47.48,7300.0,34.5628,34.5628,34.5483,34.5628,7300.0
2014-11-10 14:35:00,47.47,47.48,47.46,47.48,7000.0,34.5555,34.5628,34.5483,34.5628,7000.0
2014-11-10 14:40:00,47.48,47.48,47.47,47.48,5900.0,34.5628,34.5628,34.5555,34.5628,5900.0
2014-11-10 14:45:00,47.47,47.48,47.47,47.47,5800.0,34.5555,34.5628,34.5555,34.5555,5800.0
2014-11-10 14:50:00,47.48,47.49,47.47,47.47,22100.0,34.5628,34.5701,34.5555,34.5555,22100.0
2014-11-10 14:55:00,47.47,47.48,47.46,47.47,11600.0,34.5555,34.5628,34.5483,34.5555,11600.0
2014-11-10 15:00:00,47.48,47.49,47.47,47.49,8700.0,34.5628,34.5701,34.5555,34.5701,8700.0
2014-11-10 15:05:00,47.48,47.49,47.47,47.49,15300.0,34.5628,34.5701,34.5555,34.5701,15300.0
2014-11-10 15:10:00,47.49,47.5,47.47,47.49,10500.0,34.5701,34.5774,34.5555,34.5701,10500.0
2014-11-10 15:15:00,47.5,47.5,47.47,47.49,12600.0,34.5774,34.5774,34.5555,34.5701,12600.0
2014-11-10 15:20:00,47.48,47.5,47.48,47.49,39500.0,34.5628,34.5774,34.5628,34.5701,39500.0
2014-11-10 15:25:00,47.5,47.51,47.47,47.48,18500.0,34.5774,34.5847,34.5555,34.5628,18500.0
2014-11-10 15:30:00,47.47,47.48,47.45,47.46,18500.0,34.5555,34.5628,34.541,34.5483,18500.0
2014-11-10 15:35:00,47.46,47.47,47.44,47.47,24200.0,34.5483,34.5555,34.5337,34.5555,24200.0
2014-11-10 15:40:00,47.47,47.48,47.46,47.47,20100.0,34.5555,34.5628,34.5483,34.5555,20100.0
2014-11-10 15:45:00,47.48,47.5,47.47,47.5,26600.0,34.5628,34.5774,34.5555,34.5774,26600.0
2014-11-10 15:50:00,47.5,47.52,47.48,47.5,90000.0,34.5774,34.5919,34.5628,34.5774,90000.0
2014-11-10 15:55:00,47.5,47.51,47.46,47.5,138300.0,34.5774,34.5847,34.5483,34.5774,138300.0
2014-11-11 09:30:00,47.4,47.48,47.32,47.43,29600.0,34.5046,34.5628,34.4464,34.5264,29600.0
2014-11-11 09:35:00,47.48,47.51,47.46,47.48,7100.0,34.5628,34.5847,34.5483,34.5628,7100.0
2014-11-11 09:40:00,47.47,47.51,47.46,47.5,30400.0,34.5555,34.5847,34.5483,34.5774,30400.0
2014-11-11 09:45:00,47.5,47.52,47.39,47.42,21700.0,34.5774,34.5919,34.4973,34.5191,21700.0
2014-11-11 09:50:00,47.4,47.44,47.39,47.39,19200.0,34.5046,34.5337,34.4973,34.4973,19200.0
2014-11-11 09:55:00,47.39,47.39,47.22,47.23,51900.0,34.4973,34.4973,34.3736,34.3808,51900.0
2014-11-11 10:00:00,47.23,47.26,47.23,47.24,11300.0,34.3808,34.4027,34.3808,34.3881,11300.0
2014-11-11 10:05:00,47.25,47.27,47.16,47.18,38700.0,34.3954,34.41,34.3299,34.3444,38700.0
2014-11-11 10:10:00,47.18,47.19,47.14,47.15,29600.0,34.3444,34.3517,34.3153,34.3226,29600.0
2014-11-11 10:15:00,47.15,47.15,47.11,47.13,33500.0,34.3226,34.3226,34.2935,34.308,33500.0
2014-11-11 10:20:00,47.14,47.19,47.13,47.19,23400.0,34.3153,34.3517,34.308,34.3517,23400.0
2014-11-11 10:25:00,47.19,47.25,47.18,47.22,19000.0,34.3517,34.3954,34.3444,34.3736,19000.0
2014-11-11 10:30:00,47.23,47.26,47.22,47.25,10800.0,34.3808,34.4027,34.3736,34.3954,10800.0
2014-11-11 10:35:00,47.26,47.28,47.26,47.28,14000.0,34.4027,34.4172,34.4027,34.4172,14000.0
2014-11-11 10:40:00,47.27,47.3,47.24,47.25,17500.0,34.41,34.4318,34.3881,34.3954,17500.0
2014-11-11 10:45:00,47.24,47.28,47.24,47.24,12100.0,34.3881,34.4172,34.3881,34.3881,12100.0
2014-11-11 10:50:00,47.24,47.28,47.24,47.28,11400.0,34.3881,34.4172,34.3881,34.4172,11400.0
2014-11-11 10:55:00,47.28,47.3,47.26,47.27,15500.0,34.4172,34.4318,34.4027,34.41,15500.0
2014-11-11 11:00:00,47.27,47.27,47.21,47.25,26000.0,34.41,34.41,34.3663,34.3954,26000.0
2014-11-11 11:05:00,47.25,47.3,47.25,47.29,14600.0,34.3954,34.4318,34.3954,34.4245,14600.0
2014-11-11 11:10:00,47.28,47.3,47.23,47.24,21000.0,34.4172,34.4318,34.3808,34.3881,21000.0
2014-11-11 11:15:00,47.25,47.29,47.24,47.29,5300.0,34.3954,34.4245,34.3881,34.4245,5300.0
2014-11-11 11:20:00,47.29,47.3,47.29,47.3,4600.0,34.4245,34.4318,34.4245,34.4318,4600.0
2014-11-11 11:25:00,47.3,47.32,47.29,47.3,7700.0,34.4318,34.4464,34.4245,34.4318,7700.0
2014-11-11 11:30:00,47.3,47.32,47.3,47.32,4700.0,34.4318,34.4464,34.4318,34.4464,4700.0
2014-11-11 11:35:00,47.32,47.34,47.31,47.32,6500.0,34.4464,34.4609,34.4391,34.4464,6500.0
2014-11-11 11:40:00,47.32,47.35,47.31,47.34,5200.0,34.4464,34.4682,34.4391,34.4609,5200.0
2014-11-11 11:45:00,47.35,47.37,47.35,47.36,7500.0,34.4682,34.4827,34.4682,34.4755,7500.0
2014-11-11 11:50:00,47.36,47.36,47.31,47.31,6300.0,34.4755,34.4755,34.4391,34.4391,6300.0
2014-11-11 11:55:00,47.31,47.31,47.27,47.27,17900.0,34.4391,34.4391,34.41,34.41,17900.0
2014-11-11 12:00:00,47.27,47.27,47.26,47.26,4600.0,34.41,34.41,34.4027,34.4027,4600.0
2014-11-11 12:05:00,47.26,47.26,47.18,47.22,27300.0,34.4027,34.4027,34.3444,34.3736,27300.0
2014-11-11 12:10:00,47.21,47.23,47.21,47.23,5800.0,34.3663,34.3808,34.3663,34.3808,5800.0
2014-11-11 12:15:00,47.23,47.23,47.2,47.22,24400.0,34.3808,34.3808,34.359,34.3736,24400.0
2014-11-11 12:20:00,47.22,47.23,47.21,47.23,10400.0,34.3736,34.3808,34.3663,34.3808,10400.0
2014-11-11 12:25:00,47.23,47.23,47.21,47.21,7700.0,34.3808,34.3808,34.3663,34.3663,7700.0
2014-11-11 12:30:00,47.21,47.26,47.21,47.26,5400.0,34.3663,34.4027,34.3663,34.4027,5400.0
2014-11-11 12:35:00,47.25,47.25,47.21,47.22,5200.0,34.3954,34.3954,34.3663,34.3736,5200.0
2014-11-11 12:40:00,47.22,47.24,47.2,47.21,10900.0,34.3736,34.3881,34.359,34.3663,10900.0
2014-11-11 12:45:00,47.22,47.22,47.21,47.21,2900.0,34.3736,34.3736,34.3663,34.3663,2900.0
2014-11-11 12:50:00,47.21,47.22,47.21,47.22,3000.0,34.3663,34.3736,34.3663,34.3736,3000.0
2014-11-11 12:55:00,47.22,47.22,47.19,47.19,9200.0,34.3736,34.3736,34.3517,34.3517,9200.0
2014-11-11 13:00:00,47.2,47.21,47.19,47.2,3600.0,34.359,34.3663,34.3517,34.359,3600.0
2014-11-11 13:05:00,47.21,47.21,47.18,47.19,5100.0,34.3663,34.3663,34.3444,34.3517,5100.0
2014-11-11 13:10:00,47.19,47.19,47.14,47.14,6300.0,34.3517,34.3517,34.3153,34.3153,6300.0
2014-11-11 13:15:00,47.13,47.16,47.13,47.15,6400.0,34.308,34.3299,34.308,34.3226,6400.0
2014-11-11 13:20:00,47.14,47.14,47.11,47.13,8400.0,34.3153,34.3153,34.2935,34.308,8400.0
2014-11-11 13:25:00,47.14,47.14,47.11,47.13,15400.0,34.3153,34.3153,34.2935,34.308,15400.0
2014-11-11 13:30:00,47.12,47.15,47.12,47.15,3600.0,34.3008,34.3226,34.3008,34.3226,3600.0
2014-11-11 13:35:00,47.15,47.16,47.13,47.14,7100.0,34.3226,34.3299,34.308,34.3153,7100.0
2014-11-11 13:40:00,47.13,47.17,47.13,47.17,5400.0,34.308,34.3372,34.308,34.3372,5400.0
2014-11-11 13:45:00,47.17,47.17,47.1,47.11,8100.0,34.3372,34.3372,34.2862,34.2935,8100.0
2014-11-11 13:50:00,47.1,47.11,47.05,47.06,38300.0,34.2862,34.2935,34.2498,34.2571,38300.0
2014-11-11 13:55:00,47.05,47.08,47.04,47.05,14200.0,34.2498,34.2716,34.2425,34.2498,14200.0
2014-11-11 14:00:00,47.05,47.08,47.05,47.07,8200.0,34.2498,34.2716,34.2498,34.2644,8200.0
2014-11-11 14:05:00,47.06,47.07,47.02,47.04,15200.0,34.2571,34.2644,34.228,34.2425,15200.0
2014-11-11 14:10:00,47.04,47.08,47.04,47.08,8500.0,34.2425,34.2716,34.2425,34.2716,8500.0
2014-11-11 14:15:00,47.09,47.09,47.04,47.04,12300.0,34.2789,34.2789,34.2425,34.2425,12300.0
2014-11-11 14:20:00,47.04,47.09,47.04,47.09,20300.0,34.2425,34.2789,34.2425,34.2789,20300.0
2014-11-11 14:25:00,47.09,47.1,47.08,47.09,6000.0,34.2789,34.2862,34.2716,34.2789,6000.0
2014-11-11 14:30:00,47.09,47.11,47.08,47.11,7400.0,34.2789,34.2935,34.2716,34.2935,7400.0
2014-11-11 14:35:00,47.12,47.12,47.06,47.07,11100.0,34.3008,34.3008,34.2571,34.2644,11100.0
2014-11-11 14:40:00,47.07,47.08,47.07,47.08,11900.0,34.2644,34.2716,34.2644,34.2716,11900.0
2014-11-11 14:45:00,47.07,47.09,47.06,47.08,19100.0,34.2644,34.2789,34.2571,34.2716,19100.0
2014-11-11 14:50:00,47.09,47.09,47.08,47.09,4500.0,34.2789,34.2789,34.2716,34.2789,4500.0
2014-11-11 14:55:00,47.09,47.11,47.08,47.1,6100.0,34.2789,34.2935,34.2716,34.2862,6100.0
2014-11-11 15:00:00,47.11,47.15,47.1,47.15,11600.0,34.2935,34.3226,34.2862,34.3226,11600.0
2014-11-11 15:05:00,47.15,47.18,47.14,47.18,11000.0,34.3226,34.3444,34.3153,34.3444,11000.0
2014-11-11 15:10:00,47.18,47.19,47.17,47.18,7900.0,34.3444,34.3517,34.3372,34.3444,7900.0
2014-11-11 15:15:00,47.19,47.19,47.14,47.14,20800.0,34.3517,34.3517,34.3153,34.3153,20800.0
2014-11-11 15:20:00,47.15,47.16,47.14,47.16,6500.0,34.3226,34.3299,34.3153,34.3299,6500.0
2014-11-11 15:25:00,47.16,47.18,47.15,47.18,11000.0,34.3299,34.3444,34.3226,34.3444,11000.0
2014-11-11 15:30:00,47.18,47.19,47.17,47.18,15700.0,34.3444,34.3517,34.3372,34.3444,15700.0
2014-11-11 15:35:00,47.19,47.23,47.18,47.22,14200.0,34.3517,34.3808,34.3444,34.3736,14200.0
2014-11-11 15:40:00,47.23,47.26,47.22,47.24,27800.0,34.3808,34.4027,34.3736,34.3881,27800.0
2014-11-11 15:45:00,47.24,47.24,47.21,47.22,21500.0,34.3881,34.3881,34.3663,34.3736,21500.0
2014-11-11 15:50:00,47.21,47.26,47.21,47.22,33300.0,34.3663,34.4027,34.3663,34.3736,33300.0
2014-11-11 15:55:00,47.23,47.28,47.22,47.28,58100.0,34.3808,34.4172,34.3736,34.4172,58100.0
2014-11-12 09:30:00,47.21,47.21,47.05,47.05,31200.0,34.3663,34.3663,34.2498,34.2498,31200.0
2014-11-12 09:35:00,47.08,47.27,47.08,47.25,7900.0,34.2716,34.41,34.2716,34.3954,7900.0
2014-11-12 09:40:00,47.24,47.26,47.17,47.19,23200.0,34.3881,34.4027,34.3372,34.3517,23200.0
2014-11-12 09:45:00,47.21,47.3,47.21,47.3,8400.0,34.3663,34.4318,34.3663,34.4318,8400.0
2014-11-12 09:50:00,47.28,47.31,47.28,47.28,6500.0,34.4172,34.4391,34.4172,34.4172,6500.0
2014-11-12 09:55:00,47.27,47.29,47.25,47.27,10900.0,34.41,34.4245,34.3954,34.41,10900.0
2014-11-12 10:00:00,47.26,47.31,47.19,47.19,12400.0,34.4027,34.4391,34.3517,34.3517,12400.0
2014-11-12 10:05:00,47.21,47.31,47.19,47.3,16700.0,34.3663,34.4391,34.3517,34.4318,16700.0
2014-11-12 10:10:00,47.31,47.34,47.27,47.29,13200.0,34.4391,34.4609,34.41,34.4245,13200.0
2014-11-12 10:15:00,47.29,47.32,47.28,47.32,6300.0,34.4245,34.4464,34.4172,34.4464,6300.0
2014-11-12 10:20:00,47.3,47.3,47.25,47.29,9300.0,34.4318,34.4318,34.3954,34.4245,9300.0
2014-11-12 10:25:00,47.27,47.3,47.24,47.29,11500.0,34.41,34.4318,34.3881,34.4245,11500.0
2014-11-12 10:30:00,47.3,47.3,47.26,47.29,16400.0,34.4318,34.4318,34.4027,34.4245,16400.0
2014-11-12 10:35:00,47.29,47.3,47.26,47.29,7400.0,34.4245,34.4318,34.4027,34.4245,7400.0
2014-11-12 10:40:00,47.28,47.34,47.28,47.3,8500.0,34.4172,34.4609,34.4172,34.4318,8500.0
2014-11-12 10:45:00,47.29,47.36,47.28,47.36,10400.0,34.4245,34.4755,34.4172,34.4755,10400.0
2014-11-12 10:50:00,47.36,47.42,47.36,47.4,11900.0,34.4755,34.5191,34.4755,34.5046,11900.0
2014-11-12 10:55:00,47.4,47.41,47.33,47.34,12400.0,34.5046,34.5119,34.4536,34.4609,12400.0
2014-11-12 11:00:00,47.34,47.35,47.3,47.3,6900.0,34.4609,34.4682,34.4318,34.4318,6900.0
2014-11-12 11:05:00,47.3,47.3,47.29,47.3,6700.0,34.4318,34.4318,34.4245,34.4318,6700.0
2014-11-12 11:10:00,47.3,47.35,47.28,47.34,9500.0,34.4318,34.4682,34.4172,34.4609,9500.0
2014-11-12 11:15:00,47.33,47.35,47.31,47.33,10500.0,34.4536,34.4682,34.4391,34.4536,10500.0
2014-11-12 11:20:00,47.34,47.43,47.34,47.43,24100.0,34.4609,34.5264,34.4609,34.5264,24100.0
2014-11-12 11:25:00,47.42,47.5,47.41,47.45,52900.0,34.5191,34.5774,34.5119,34.541,52900.0
2014-11-12 11:30:00,47.45,47.47,47.44,47.46,18400.0,34.541,34.5555,34.5337,34.5483,18400.0
2014-11-12 11:35:00,47.47,47.5,47.43,47.43,12300.0,34.5555,34.5774,34.5264,34.5264,12300.0
2014-11-12 11:40:00,47.45,47.46,47.43,47.46,6800.0,34.541,34.5483,34.5264,34.5483,6800.0
2014-11-12 11:45:00,47.46,47.5,47.46,47.48,11700.0,34.5483,34.5774,34.5483,34.5628,11700.0
2014-11-12 11:50:00,47.48,47.49,47.47,47.49,7700.0,34.5628,34.5701,34.5555,34.5701,7700.0
2014-11-12 11:55:00,47.49,47.51,47.47,47.48,53700.0,34.5701,34.5847,34.5555,34.5628,53700.0
2014-11-12 12:00:00,47.48,47.5,47.48,47.49,9500.0,34.5628,34.5774,34.5628,34.5701,9500.0
2014-11-12 12:05:00,47.5,47.53,47.49,47.52,24300.0,34.5774,34.5992,34.5701,34.5919,24300.0
2014-11-12 12:10:00,47.52,47.52,47.46,47.46,7500.0,34.5919,34.5919,34.5483,34.5483,7500.0
2014-11-12 12:15:00,47.46,47.49,47.45,47.46,4000.0,34.5483,34.5701,34.541,34.5483,4000.0
2014-11-12 12:20:00,47.47,47.48,47.45,47.47,6000.0,34.5555,34.5628,34.541,34.5555,6000.0
2014-11-12 12:25:00,47.47,47.48,47.46,47.47,4900.0,34.5555,34.5628,34.5483,34.5555,4900.0
2014-11-12 12:30:00,47.46,47.47,47.46,47.47,1700.0,34.5483,34.5555,34.5483,34.5555,1700.0
2014-11-12 12:35:00,47.46,47.46,47.44,47.45,4900.0,34.5483,34.5483,34.5337,34.541,4900.0
2014-11-12 12:40:00,47.45,47.45,47.44,47.45,3000.0,34.541,34.541,34.5337,34.541,3000.0
2014-11-12 12:45:00,47.45,47.48,47.45,47.47,3200.0,34.541,34.5628,34.541,34.5555,3200.0
2014-11-12 12:50:00,47.46,47.49,47.46,47.49,2500.0,34.5483,34.5701,34.5483,34.5701,2500.0
2014-11-12 12:55:00,47.49,47.49,47.48,47.48,4100.0,34.5701,34.5701,34.5628,34.5628,4100.0
2014-11-12 13:00:00,47.48,47.49,47.47,47.48,4100.0,34.5628,34.5701,34.5555,34.5628,4100.0
2014-11-12 13:05:00,47.48,47.49,47.47,47.47,2900.0,34.5628,34.5701,34.5555,34.5555,2900.0
2014-11-12 13:10:00,47.47,47.51,47.47,47.51,7800.0,34.5555,34.5847,34.5555,34.5847,7800.0
2014-11-12 13:15:00,47.51,47.51,47.49,47.49,4500.0,34.5847,34.5847,34.5701,34.5701,4500.0
2014-11-12 13:20:00,47.5,47.5,47.48,47.5,9100.0,34.5774,34.5774,34.5628,34.5774,9100.0
2014-11-12 13:25:00,47.5,47.53,47.5,47.52,16800.0,34.5774,34.5992,34.5774,34.5919,16800.0
2014-11-12 13:30:00,47.52,47.52,47.51,47.52,5000.0,34.5919,34.5919,34.5847,34.5919,5000.0
2014-11-12 13:35:00,47.51,47.52,47.5,47.5,5900.0,34.5847,34.5919,34.5774,34.5774,5900.0
2014-11-12 13:40:00,47.5,47.5,47.48,47.49,3200.0,34.5774,34.5774,34.5628,34.5701,3200.0
2014-11-12 13:45:00,47.48,47.49,47.47,47.48,6700.0,34.5628,34.5701,34.5555,34.5628,6700.0
2014-11-12 13:50:00,47.47,47.47,47.45,47.46,4700.0,34.5555,34.5555,34.541,34.5483,4700.0
2014-11-12 13:55:00,47.46,47.47,47.45,47.45,2200.0,34.5483,34.5555,34.541,34.541,2200.0
2014-11-12 14:00:00,47.45,47.45,47.44,47.44,1700.0,34.541,34.541,34.5337,34.5337,1700.0
2014-11-12 14:05:00,47.44,47.49,47.44,47.49,10400.0,34.5337,34.5701,34.5337,34.5701,10400.0
2014-11-12 14:10:00,47.49,47.5,47.47,47.49,6900.0,34.5701,34.5774,34.5555,34.5701,6900.0
2014-11-12 14:15:00,47.48,47.51,47.47,47.49,13800.0,34.5628,34.5847,34.5555,34.5701,13800.0
2014-11-12 14:20:00,47.48,47.49,47.47,47.48,6800.0,34.5628,34.5701,34.5555,34.5628,6800.0
2014-11-12 14:25:00,47.49,47.5,47.47,47.47,8900.0,34.5701,34.5774,34.5555,34.5555,8900.0
2014-11-12 14:30:00,47.48,47.48,47.46,47.47,8200.0,34.5628,34.5628,34.5483,34.5555,8200.0
2014-11-12 14:35:00,47.46,47.46,47.43,47.43,9700.0,34.5483,34.5483,34.5264,34.5264,9700.0
2014-11-12 14:40:00,47.42,47.44,47.4,47.41,10700.0,34.5191,34.5337,34.5046,34.5119,10700.0
2014-11-12 14:45:00,47.4,47.44,47.4,47.44,5700.0,34.5046,34.5337,34.5046,34.5337,5700.0
2014-11-12 14:50:00,47.44,47.44,47.4,47.4,22300.0,34.5337,34.5337,34.5046,34.5046,22300.0
2014-11-12 14:55:00,47.4,47.4,47.38,47.39,10400.0,34.5046,34.5046,34.49,34.4973,10400.0
2014-11-12 15:00:00,47.38,47.42,47.37,47.41,13900.0,34.49,34.5191,34.4827,34.5119,13900.0
2014-11-12 15:05:00,47.41,47.48,47.41,47.48,8800.0,34.5119,34.5628,34.5119,34.5628,8800.0
2014-11-12 15:10:00,47.48,47.49,47.48,47.49,8800.0,34.5628,34.5701,34.5628,34.5701,8800.0
2014-11-12 15:15:00,47.49,47.52,47.48,47.5,25700.0,34.5701,34.5919,34.5628,34.5774,25700.0
2014-11-12 15:20:00,47.49,47.52,47.48,47.48,33900.0,34.5701,34.5919,34.5628,34.5628,33900.0
2014-11-12 15:25:00,47.48,47.52,47.46,47.52,36900.0,34.5628,34.5919,34.5483,34.5919,36900.0
2014-11-12 15:30:00,47.52,47.52,47.48,47.49,33200.0,34.5919,34.5919,34.5628,34.5701,33200.0
2014-11-12 15:35:00,47.49,47.51,47.49,47.5,29300.0,34.5701,34.5847,34.5701,34.5774,29300.0
2014-11-12 15:40:00,47.49,47.5,47.48,47.48,28300.0,34.5701,34.5774,34.5628,34.5628,28300.0
2014-11-12 15:45:00,47.48,47.5,47.48,47.49,30000.0,34.5628,34.5774,34.5628,34.5701,30000.0
2014-11-12 15:50:00,47.49,47.54,47.48,47.49,66700.0,34.5701,34.6065,34.5628,34.5701,66700.0
2014-11-12 15:55:00,47.49,47.51,47.47,47.49,144000.0,34.5701,34.5847,34.5555,34.5701,144000.0
2014-11-13 09:30:00,47.65,47.77,47.5,47.59,106800.0,34.6866,34.7739,34.5774,34.6429,106800.0
2014-11-13 09:35:00,47.62,47.7,47.58,47.61,26800.0,34.6647,34.723,34.6356,34.6575,26800.0
2014-11-13 09:40:00,47.61,47.61,47.57,47.58,31700.0,34.6575,34.6575,34.6283,34.6356,31700.0
2014-11-13 09:45:00,47.57,47.59,47.53,47.54,50000.0,34.6283,34.6429,34.5992,34.6065,50000.0
2014-11-13 09:50:00,47.54,47.68,47.54,47.59,51900.0,34.6065,34.7084,34.6065,34.6429,51900.0
2014-11-13 09:55:00,47.59,47.62,47.58,47.58,35500.0,34.6429,34.6647,34.6356,34.6356,35500.0
2014-11-13 10:00:00,47.58,47.6,47.56,47.59,11000.0,34.6356,34.6502,34.6211,34.6429,11000.0
2014-11-13 10:05:00,47.59,47.67,47.59,47.63,28600.0,34.6429,34.7011,34.6429,34.672,28600.0
2014-11-13 10:10:00,47.64,47.66,47.6,47.63,55500.0,34.6793,34.6939,34.6502,34.672,55500.0
2014-11-13 10:15:00,47.63,47.66,47.6,47.6,20000.0,34.672,34.6939,34.6502,34.6502,20000.0
2014-11-13 10:20:00,47.6,47.66,47.59,47.65,12500.0,34.6502,34.6939,34.6429,34.6866,12500.0
2014-11-13 10:25:00,47.65,47.66,47.63,47.66,46800.0,34.6866,34.6939,34.672,34.6939,46800.0
2014-11-13 10:30:00,47.66,47.7,47.66,47.69,12300.0,34.6939,34.723,34.6939,34.7157,12300.0
2014-11-13 10:35:00,47.69,47.7,47.68,47.69,10700.0,34.7157,34.723,34.7084,34.7157,10700.0
2014-11-13 10:40:00,47.69,47.69,47.67,47.69,15100.0,34.7157,34.7157,34.7011,34.7157,15100.0
2014-11-13 10:45:00,47.69,47.7,47.66,47.66,19300.0,34.7157,34.723,34.6939,34.6939,19300.0
2014-11-13 10:50:00,47.66,47.69,47.65,47.68,12300.0,34.6939,34.7157,34.6866,34.7084,12300.0
2014-11-13 10:55:00,47.68,47.7,47.67,47.68,12400.0,34.7084,34.723,34.7011,34.7084,12400.0
2014-11-13 11:00:00,47.68,47.68,47.65,47.66,14500.0,34.7084,34.7084,34.6866,34.6939,14500.0
2014-11-13 11:05:00,47.65,47.65,47.58,47.59,14000.0,34.6866,34.6866,34.6356,34.6429,14000.0
2014-11-13 11:10:00,47.59,47.59,47.53,47.54,22000.0,34.6429,34.6429,34.5992,34.6065,22000.0
2014-11-13 11:15:00,47.55,47.55,47.45,47.51,26800.0,34.6138,34.6138,34.541,34.5847,26800.0
2014-11-13 11:20:00,47.52,47.57,47.52,47.57,5600.0,34.5919,34.6283,34.5919,34.6283,5600.0
2014-11-13 11:25:00,47.57,47.58,47.54,47.55,12500.0,34.6283,34.6356,34.6065,34.6138,12500.0
2014-11-13 11:30:00,47.55,47.56,47.51,47.54,18300.0,34.6138,34.6211,34.5847,34.6065,18300.0
2014-11-13 11:35:00,47.53,47.54,47.48,47.48,10900.0,34.5992,34.6065,34.5628,34.5628,10900.0
2014-11-13 11:40:00,47.49,47.49,47.46,47.48,10200.0,34.5701,34.5701,34.5483,34.5628,10200.0
2014-11-13 11:45:00,47.48,47.54,47.48,47.5,13800.0,34.5628,34.6065,34.5628,34.5774,13800.0
2014-11-13 11:50:00,47.5,47.51,47.48,47.49,7800.0,34.5774,34.5847,34.5628,34.5701,7800.0
2014-11-13 11:55:00,47.49,47.5,47.46,47.47,8500.0,34.5701,34.5774,34.5483,34.5555,8500.0
2014-11-13 12:00:00,47.47,47.48,47.44,47.45,9200.0,34.5555,34.5628,34.5337,34.541,9200.0
2014-11-13 12:05:00,47.45,47.5,47.45,47.5,4600.0,34.541,34.5774,34.541,34.5774,4600.0
2014-11-13 12:10:00,47.5,47.51,47.45,47.46,10700.0,34.5774,34.5847,34.541,34.5483,10700.0
2014-11-13 12:15:00,47.47,47.54,47.46,47.54,28000.0,34.5555,34.6065,34.5483,34.6065,28000.0
2014-11-13 12:20:00,47.54,47.58,47.54,47.54,11900.0,34.6065,34.6356,34.6065,34.6065,11900.0
2014-11-13 12:25:00,47.54,47.56,47.53,47.55,9300.0,34.6065,34.6211,34.5992,34.6138,9300.0
2014-11-13 12:30:00,47.56,47.56,47.54,47.55,6400.0,34.6211,34.6211,34.6065,34.6138,6400.0
2014-11-13 12:35:00,47.55,47.56,47.54,47.55,8800.0,34.6138,34.6211,34.6065,34.6138,8800.0
2014-11-13 12:40:00,47.55,47.56,47.55,47.55,7700.0,34.6138,34.6211,34.6138,34.6138,7700.0
2014-11-13 12:45:00,47.55,47.56,47.55,47.55,11900.0,34.6138,34.6211,34.6138,34.6138,11900.0
2014-11-13 12:50:00,47.55,47.56,47.52,47.53,7000.0,34.6138,34.6211,34.5919,34.5992,7000.0
2014-11-13 12:55:00,47.53,47.53,47.51,47.52,6700.0,34.5992,34.5992,34.5847,34.5919,6700.0
2014-11-13 13:00:00,47.52,47.54,47.51,47.54,2800.0,34.5919,34.6065,34.5847,34.6065,2800.0
2014-11-13 13:05:00,47.54,47.54,47.44,47.47,50200.0,34.6065,34.6065,34.5337,34.5555,50200.0
2014-11-13 13:10:00,47.47,47.48,47.44,47.46,8200.0,34.5555,34.5628,34.5337,34.5483,8200.0
2014-11-13 13:15:00,47.45,47.46,47.45,47.46,6500.0,34.541,34.5483,34.541,34.5483,6500.0
2014-11-13 13:20:00,47.45,47.45,47.34,47.34,12400.0,34.541,34.541,34.4609,34.4609,12400.0
2014-11-13 13:25:00,47.34,47.41,47.33,47.39,5300.0,34.4609,34.5119,34.4536,34.4973,5300.0
2014-11-13 13:30:00,47.39,47.4,47.37,47.37,9300.0,34.4973,34.5046,34.4827,34.4827,9300.0
2014-11-13 13:35:00,47.37,47.41,47.37,47.41,9200.0,34.4827,34.5119,34.4827,34.5119,9200.0
2014-11-13 13:40:00,47.4,47.43,47.4,47.42,5300.0,34.5046,34.5264,34.5046,34.5191,5300.0
2014-11-13 13:45:00,47.43,47.46,47.43,47.46,6000.0,34.5264,34.5483,34.5264,34.5483,6000.0
2014-11-13 13:50:00,47.46,47.51,47.46,47.46,19300.0,34.5483,34.5847,34.5483,34.5483,19300.0
2014-11-13 13:55:00,47.45,47.45,47.41,47.42,13800.0,34.541,34.541,34.5119,34.5191,13800.0
2014-11-13 14:00:00,47.42,47.47,47.41,47.45,9000.0,34.5191,34.5555,34.5119,34.541,9000.0
2014-11-13 14:05:00,47.44,47.48,47.44,47.48,12000.0,34.5337,34.5628,34.5337,34.5628,12000.0
2014-11-13 14:10:00,47.48,47.48,47.4,47.4,12200.0,34.5628,34.5628,34.5046,34.5046,12200.0
2014-11-13 14:15:00,47.4,47.42,47.37,47.41,18600.0,34.5046,34.5191,34.4827,34.5119,18600.0
2014-11-13 14:20:00,47.42,47.42,47.38,47.4,10200.0,34.5191,34.5191,34.49,34.5046,10200.0
2014-11-13 14:25:00,47.38,47.46,47.38,47.45,17000.0,34.49,34.5483,34.49,34.541,17000.0
2014-11-13 14:30:00,47.44,47.5,47.43,47.47,23600.0,34.5337,34.5774,34.5264,34.5555,23600.0
2014-11-13 14:35:00,47.47,47.47,47.41,47.43,11000.0,34.5555,34.5555,34.5119,34.5264,11000.0
2014-11-13 14:40:00,47.43,47.43,47.39,47.43,14100.0,34.5264,34.5264,34.4973,34.5264,14100.0
2014-11-13 14:45:00,47.43,47.5,47.42,47.45,25500.0,34.5264,34.5774,34.5191,34.541,25500.0
2014-11-13 14:50:00,47.46,47.48,47.44,47.45,12000.0,34.5483,34.5628,34.5337,34.541,12000.0
2014-11-13 14:55:00,47.45,47.46,47.4,47.43,20700.0,34.541,34.5483,34.5046,34.5264,20700.0
2014-11-13 15:00:00,47.43,47.5,47.42,47.48,16900.0,34.5264,34.5774,34.5191,34.5628,16900.0
2014-11-13 15:05:00,47.48,47.51,47.47,47.5,35500.0,34.5628,34.5847,34.5555,34.5774,35500.0
2014-11-13 15:10:00,47.5,47.51,47.48,47.48,20900.0,34.5774,34.5847,34.5628,34.5628,20900.0
2014-11-13 15:15:00,47.49,47.52,47.48,47.52,33000.0,34.5701,34.5919,34.5628,34.5919,33000.0
2014-11-13 15:20:00,47.52,47.53,47.49,47.52,33900.0,34.5919,34.5992,34.5701,34.5919,33900.0
2014-11-13 15:25:00,47.52,47.53,47.43,47.44,27000.0,34.5919,34.5992,34.5264,34.5337,27000.0
2014-11-13 15:30:00,47.45,47.51,47.44,47.47,28300.0,34.541,34.5847,34.5337,34.5555,28300.0
2014-11-13 15:35:00,47.46,47.51,47.45,47.47,27000.0,34.5483,34.5847,34.541,34.5555,27000.0
2014-11-13 15:40:00,47.47,47.48,47.43,47.44,25600.0,34.5555,34.5628,34.5264,34.5337,25600.0
2014-11-13 15:45:00,47.44,47.48,47.43,47.44,32500.0,34.5337,34.5628,34.5264,34.5337,32500.0
2014-11-13 15:50:00,47.45,47.46,47.41,47.41,43100.0,34.541,34.5483,34.5119,34.5119,43100.0
2014-11-13 15:55:00,47.42,47.44,47.39,47.44,103200.0,34.5191,34.5337,34.4973,34.5337,103200.0
2014-11-14 09:30:00,47.5,47.5,46.91,47.31,42100.0,34.5774,34.5774,34.1479,34.4391,42100.0
2014-11-14 09:35:00,47.32,47.35,47.22,47.24,7300.0,34.4464,34.4682,34.3736,34.3881,7300.0
2014-11-14 09:40:00,47.24,47.38,47.22,47.34,23500.0,34.3881,34.49,34.3736,34.4609,23500.0
2014-11-14 09:45:00,47.34,47.36,47.23,47.26,7700.0,34.4609,34.4755,34.3808,34.4027,7700.0
2014-11-14 09:50:00,47.24,47.3,47.24,47.3,4700.0,34.3881,34.4318,34.3881,34.4318,4700.0
2014-11-14 09:55:00,47.3,47.34,47.29,47.33,19500.0,34.4318,34.4609,34.4245,34.4536,19500.0
2014-11-14 10:00:00,47.33,47.39,47.33,47.38,15800.0,34.4536,34.4973,34.4536,34.49,15800.0
2014-11-14 10:05:00,47.39,47.4,47.32,47.36,25700.0,34.4973,34.5046,34.4464,34.4755,25700.0
2014-11-14 10:10:00,47.34,47.37,47.34,47.37,12700.0,34.4609,34.4827,34.4609,34.4827,12700.0
2014-11-14 10:15:00,47.36,47.37,47.34,47.35,18200.0,34.4755,34.4827,34.4609,34.4682,18200.0
2014-11-14 10:20:00,47.35,47.35,47.33,47.33,12500.0,34.4682,34.4682,34.4536,34.4536,12500.0
2014-11-14 10:25:00,47.33,47.33,47.25,47.28,21900.0,34.4536,34.4536,34.3954,34.4172,21900.0
2014-11-14 10:30:00,47.28,47.29,47.24,47.24,12300.0,34.4172,34.4245,34.3881,34.3881,12300.0
2014-11-14 10:35:00,47.25,47.25,47.2,47.21,15200.0,34.3954,34.3954,34.359,34.3663,15200.0
2014-11-14 10:40:00,47.21,47.24,47.21,47.23,11400.0,34.3663,34.3881,34.3663,34.3808,11400.0
2014-11-14 10:45:00,47.25,47.34,47.25,47.34,16200.0,34.3954,34.4609,34.3954,34.4609,16200.0
2014-11-14 10:50:00,47.34,47.37,47.34,47.34,12400.0,34.4609,34.4827,34.4609,34.4609,12400.0
2014-11-14 10:55:00,47.36,47.36,47.35,47.35,9400.0,34.4755,34.4755,34.4682,34.4682,9400.0
2014-11-14 11:00:00,47.35,47.35,47.32,47.35,9400.0,34.4682,34.4682,34.4464,34.4682,9400.0
2014-11-14 11:05:00,47.36,47.36,47.34,47.36,31900.0,34.4755,34.4755,34.4609,34.4755,31900.0
2014-11-14 11:10:00,47.36,47.36,47.34,47.35,9400.0,34.4755,34.4755,34.4609,34.4682,9400.0
2014-11-14 11:15:00,47.34,47.36,47.33,47.36,12200.0,34.4609,34.4755,34.4536,34.4755,12200.0
2014-11-14 11:20:00,47.35,47.36,47.34,47.34,16900.0,34.4682,34.4755,34.4609,34.4609,16900.0
2014-11-14 11:25:00,47.35,47.35,47.32,47.33,7400.0,34.4682,34.4682,34.4464,34.4536,7400.0
2014-11-14 11:30:00,47.33,47.37,47.32,47.37,9500.0,34.4536,34.4827,34.4464,34.4827,9500.0
2014-11-14 11:35:00,47.36,47.36,47.34,47.34,6100.0,34.4755,34.4755,34.4609,34.4609,6100.0
2014-11-14 11:40:00,47.34,47.34,47.32,47.33,7700.0,34.4609,34.4609,34.4464,34.4536,7700.0
2014-11-14 11:45:00,47.33,47.33,47.29,47.3,5800.0,34.4536,34.4536,34.4245,34.4318,5800.0
2014-11-14 11:50:00,47.3,47.32,47.3,47.3,3300.0,34.4318,34.4464,34.4318,34.4318,3300.0
2014-11-14 11:55:00,47.29,47.29,47.27,47.29,3300.0,34.4245,34.4245,34.41,34.4245,3300.0
2014-11-14 12:00:00,47.28,47.28,47.28,47.28,1800.0,34.4172,34.4172,34.4172,34.4172,1800.0
2014-11-14 12:05:00,47.29,47.29,47.28,47.28,4200.0,34.4245,34.4245,34.4172,34.4172,4200.0
2014-11-14 12:10:00,47.27,47.28,47.27,47.28,1500.0,34.41,34.4172,34.41,34.4172,1500.0
2014-11-14 12:15:00,47.28,47.28,47.22,47.22,9200.0,34.4172,34.4172,34.3736,34.3736,9200.0
2014-11-14 12:20:00,47.23,47.25,47.23,47.25,7100.0,34.3808,34.3954,34.3808,34.3954,7100.0
2014-11-14 12:25:00,47.25,47.25,47.23,47.23,4900.0,34.3954,34.3954,34.3808,34.3808,4900.0
2014-11-14 12:30:00,47.24,47.25,47.23,47.23,6900.0,34.3881,34.3954,34.3808,34.3808,6900.0
2014-11-14 12:35:00,47.23,47.26,47.22,47.26,6400.0,34.3808,34.4027,34.3736,34.4027,6400.0
2014-11-14 12:40:00,47.25,47.25,47.23,47.23,3600.0,34.3954,34.3954,34.3808,34.3808,3600.0
2014-11-14 12:45:00,47.23,47.25,47.23,47.24,7300.0,34.3808,34.3954,34.3808,34.3881,7300.0
2014-11-14 12:50:00,47.25,47.29,47.25,47.28,5000.0,34.3954,34.4245,34.3954,34.4172,5000.0
2014-11-14 12:55:00,47.28,47.28,47.25,47.26,3400.0,34.4172,34.4172,34.3954,34.4027,3400.0
2014-11-14 13:00:00,47.25,47.25,47.23,47.24,1600.0,34.3954,34.3954,34.3808,34.3881,1600.0
2014-11-14 13:05:00,47.23,47.24,47.22,47.22,5900.0,34.3808,34.3881,34.3736,34.3736,5900.0
2014-11-14 13:10:00,47.21,47.21,47.2,47.21,2400.0,34.3663,34.3663,34.359,34.3663,2400.0
2014-11-14 13:15:00,47.21,47.22,47.2,47.2,3900.0,34.3663,34.3736,34.359,34.359,3900.0
2014-11-14 13:20:00,47.2,47.2,47.17,47.17,3600.0,34.359,34.359,34.3372,34.3372,3600.0
2014-11-14 13:25:00,47.17,47.18,47.16,47.16,8600.0,34.3372,34.3444,34.3299,34.3299,8600.0
2014-11-14 13:30:00,47.17,47.17,47.11,47.13,9900.0,34.3372,34.3372,34.2935,34.308,9900.0
2014-11-14 13:35:00,47.13,47.13,47.09,47.09,6000.0,34.308,34.308,34.2789,34.2789,6000.0
2014-11-14 13:40:00,47.1,47.14,47.09,47.14,8200.0,34.2862,34.3153,34.2789,34.3153,8200.0
2014-11-14 13:45:00,47.15,47.16,47.14,47.15,6800.0,34.3226,34.3299,34.3153,34.3226,6800.0
2014-11-14 13:50:00,47.15,47.19,47.15,47.19,9900.0,34.3226,34.3517,34.3226,34.3517,9900.0
2014-11-14 13:55:00,47.18,47.18,47.13,47.14,4800.0,34.3444,34.3444,34.308,34.3153,4800.0
2014-11-14 14:00:00,47.13,47.14,47.13,47.13,5400.0,34.308,34.3153,34.308,34.308,5400.0
2014-11-14 14:05:00,47.14,47.17,47.11,47.16,10500.0,34.3153,34.3372,34.2935,34.3299,10500.0
2014-11-14 14:10:00,47.17,47.18,47.16,47.18,3800.0,34.3372,34.3444,34.3299,34.3444,3800.0
2014-11-14 14:15:00,47.17,47.17,47.14,47.15,5800.0,34.3372,34.3372,34.3153,34.3226,5800.0
2014-11-14 14:20:00,47.15,47.15,47.11,47.11,8600.0,34.3226,34.3226,34.2935,34.2935,8600.0
2014-11-14 14:25:00,47.11,47.13,47.11,47.12,18600.0,34.2935,34.308,34.2935,34.3008,18600.0
2014-11-14 14:30:00,47.12,47.15,47.12,47.14,5500.0,34.3008,34.3226,34.3008,34.3153,5500.0
2014-11-14 14:35:00,47.14,47.15,47.13,47.15,7100.0,34.3153,34.3226,34.308,34.3226,7100.0
2014-11-14 14:40:00,47.15,47.16,47.13,47.14,12700.0,34.3226,34.3299,34.308,34.3153,12700.0
2014-11-14 14:45:00,47.14,47.14,47.12,47.14,6600.0,34.3153,34.3153,34.3008,34.3153,6600.0
2014-11-14 14:50:00,47.14,47.16,47.13,47.16,8900.0,34.3153,34.3299,34.308,34.3299,8900.0
2014-11-14 14:55:00,47.16,47.17,47.14,47.16,8200.0,34.3299,34.3372,34.3153,34.3299,8200.0
2014-11-14 15:00:00,47.16,47.18,47.15,47.17,14500.0,34.3299,34.3444,34.3226,34.3372,14500.0
2014-11-14 15:05:00,47.17,47.2,47.16,47.19,14600.0,34.3372,34.359,34.3299,34.3517,14600.0
2014-11-14 15:10:00,47.19,47.2,47.18,47.18,9500.0,34.3517,34.359,34.3444,34.3444,9500.0
2014-11-14 15:15:00,47.17,47.18,47.16,47.18,14800.0,34.3372,34.3444,34.3299,34.3444,14800.0
2014-11-14 15:20:00,47.17,47.17,47.15,47.16,9000.0,34.3372,34.3372,34.3226,34.3299,9000.0
2014-11-14 15:25:00,47.15,47.16,47.14,47.16,9700.0,34.3226,34.3299,34.3153,34.3299,9700.0
2014-11-14 15:30:00,47.15,47.17,47.15,47.16,16200.0,34.3226,34.3372,34.3226,34.3299,16200.0
2014-11-14 15:35:00,47.18,47.2,47.18,47.2,20300.0,34.3444,34.359,34.3444,34.359,20300.0
2014-11-14 15:40:00,47.2,47.2,47.16,47.18,19500.0,34.359,34.359,34.3299,34.3444,19500.0
2014-11-14 15:45:00,47.18,47.2,47.17,47.2,18700.0,34.3444,34.359,34.3372,34.359,18700.0
2014-11-14 15:50:00,47.2,47.2,47.18,47.18,27800.0,34.359,34.359,34.3444,34.3444,27800.0
2014-11-14 15:55:00,47.18,47.22,47.16,47.22,69900.0,34.3444,34.3736,34.3299,34.3736,69900.0
2014-11-17 09:30:00,47.16,47.27,47.08,47.19,52100.0,34.3299,34.41,34.2716,34.3517,52100.0
2014-11-17 09:35:00,47.18,47.24,47.17,47.19,16800.0,34.3444,34.3881,34.3372,34.3517,16800.0
2014-11-17 09:40:00,47.19,47.33,47.19,47.33,54900.0,34.3517,34.4536,34.3517,34.4536,54900.0
2014-11-17 09:45:00,47.33,47.35,47.23,47.24,20300.0,34.4536,34.4682,34.3808,34.3881,20300.0
2014-11-17 09:50:00,47.23,47.26,47.19,47.2,21000.0,34.3808,34.4027,34.3517,34.359,21000.0
2014-11-17 09:55:00,47.2,47.25,47.16,47.24,18900.0,34.359,34.3954,34.3299,34.3881,18900.0
2014-11-17 10:00:00,47.25,47.26,47.23,47.25,11300.0,34.3954,34.4027,34.3808,34.3954,11300.0
2014-11-17 10:05:00,47.25,47.26,47.22,47.23,22000.0,34.3954,34.4027,34.3736,34.3808,22000.0
2014-11-17 10:10:00,47.22,47.25,47.22,47.23,26800.0,34.3736,34.3954,34.3736,34.3808,26800.0
2014-11-17 10:15:00,47.22,47.25,47.21,47.24,21500.0,34.3736,34.3954,34.3663,34.3881,21500.0
2014-11-17 10:20:00,47.25,47.25,47.21,47.22,20000.0,34.3954,34.3954,34.3663,34.3736,20000.0
2014-11-17 10:25:00,47.23,47.29,47.23,47.25,15800.0,34.3808,34.4245,34.3808,34.3954,15800.0
2014-11-17 10:30:00,47.24,47.25,47.18,47.18,12600.0,34.3881,34.3954,34.3444,34.3444,12600.0
2014-11-17 10:35:00,47.2,47.21,47.16,47.17,17900.0,34.359,34.3663,34.3299,34.3372,17900.0
2014-11-17 10:40:00,47.17,47.24,47.16,47.24,11900.0,34.3372,34.3881,34.3299,34.3881,11900.0
2014-11-17 10:45:00,47.24,47.24,47.2,47.23,10300.0,34.3881,34.3881,34.359,34.3808,10300.0
2014-11-17 10:50:00,47.21,47.23,47.2,47.23,10800.0,34.3663,34.3808,34.359,34.3808,10800.0
2014-11-17 10:55:00,47.23,47.24,47.22,47.23,9900.0,34.3808,34.3881,34.3736,34.3808,9900.0
2014-11-17 11:00:00,47.23,47.25,47.23,47.23,14300.0,34.3808,34.3954,34.3808,34.3808,14300.0
2014-11-17 11:05:00,47.22,47.24,47.2,47.2,13400.0,34.3736,34.3881,34.359,34.359,13400.0
2014-11-17 11:10:00,47.19,47.24,47.16,47.22,9400.0,34.3517,34.3881,34.3299,34.3736,9400.0
2014-11-17 11:15:00,47.23,47.26,47.23,47.26,14900.0,34.3808,34.4027,34.3808,34.4027,14900.0
2014-11-17 11:20:00,47.27,47.27,47.21,47.23,12500.0,34.41,34.41,34.3663,34.3808,12500.0
2014-11-17 11:25:00,47.23,47.23,47.19,47.2,5300.0,34.3808,34.3808,34.3517,34.359,5300.0
2014-11-17 11:30:00,47.19,47.2,47.15,47.18,7600.0,34.3517,34.359,34.3226,34.3444,7600.0
2014-11-17 11:35:00,47.19,47.22,47.19,47.21,7900.0,34.3517,34.3736,34.3517,34.3663,7900.0
2014-11-17 11:40:00,47.22,47.24,47.2,47.23,13600.0,34.3736,34.3881,34.359,34.3808,13600.0
2014-11-17 11:45:00,47.24,47.24,47.21,47.23,8200.0,34.3881,34.3881,34.3663,34.3808,8200.0
2014-11-17 11:50:00,47.23,47.24,47.19,47.24,10700.0,34.3808,34.3881,34.3517,34.3881,10700.0
2014-11-17 11:55:00,47.24,47.24,47.22,47.24,9100.0,34.3881,34.3881,34.3736,34.3881,9100.0
2014-11-17 12:00:00,47.23,47.24,47.2,47.2,8700.0,34.3808,34.3881,34.359,34.359,8700.0
2014-11-17 12:05:00,47.21,47.23,47.2,47.2,16300.0,34.3663,34.3808,34.359,34.359,16300.0
2014-11-17 12:10:00,47.21,47.24,47.21,47.24,23900.0,34.3663,34.3881,34.3663,34.3881,23900.0
2014-11-17 12:15:00,47.24,47.25,47.23,47.23,14300.0,34.3881,34.3954,34.3808,34.3808,14300.0
2014-11-17 12:20:00,47.24,47.24,47.23,47.24,6600.0,34.3881,34.3881,34.3808,34.3881,6600.0
2014-11-17 12:25:00,47.23,47.24,47.16,47.21,62500.0,34.3808,34.3881,34.3299,34.3663,62500.0
2014-11-17 12:30:00,47.21,47.21,47.18,47.2,16700.0,34.3663,34.3663,34.3444,34.359,16700.0
2014-11-17 12:35:00,47.19,47.23,47.19,47.23,9000.0,34.3517,34.3808,34.3517,34.3808,9000.0
2014-11-17 12:40:00,47.24,47.27,47.24,47.25,16700.0,34.3881,34.41,34.3881,34.3954,16700.0
2014-11-17 12:45:00,47.24,47.25,47.23,47.23,8600.0,34.3881,34.3954,34.3808,34.3808,8600.0
2014-11-17 12:50:00,47.23,47.24,47.21,47.23,26900.0,34.3808,34.3881,34.3663,34.3808,26900.0
2014-11-17 12:55:00,47.22,47.23,47.2,47.2,11600.0,34.3736,34.3808,34.359,34.359,11600.0
2014-11-17 13:00:00,47.21,47.24,47.21,47.24,4400.0,34.3663,34.3881,34.3663,34.3881,4400.0
2014-11-17 13:05:00,47.23,47.24,47.22,47.22,5700.0,34.3808,34.3881,34.3736,34.3736,5700.0
2014-11-17 13:10:00,47.22,47.25,47.22,47.25,11200.0,34.3736,34.3954,34.3736,34.3954,11200.0
2014-11-17 13:15:00,47.25,47.25,47.24,47.24,10800.0,34.3954,34.3954,34.3881,34.3881,10800.0
2014-11-17 13:20:00,47.23,47.25,47.23,47.25,9600.0,34.3808,34.3954,34.3808,34.3954,9600.0
2014-11-17 13:25:00,47.24,47.24,47.21,47.22,11600.0,34.3881,34.3881,34.3663,34.3736,11600.0
2014-11-17 13:30:00,47.22,47.23,47.22,47.22,7300.0,34.3736,34.3808,34.3736,34.3736,7300.0
2014-11-17 13:35:00,47.22,47.23,47.21,47.21,4100.0,34.3736,34.3808,34.3663,34.3663,4100.0
2014-11-17 13:40:00,47.21,47.22,47.21,47.22,3800.0,34.3663,34.3736,34.3663,34.3736,3800.0
2014-11-17 13:45:00,47.21,47.21,47.16,47.16,9200.0,34.3663,34.3663,34.3299,34.3299,9200.0
2014-11-17 13:50:00,47.17,47.19,47.16,47.18,5800.0,34.3372,34.3517,34.3299,34.3444,5800.0
2014-11-17 13:55:00,47.18,47.22,47.18,47.2,7400.0,34.3444,34.3736,34.3444,34.359,7400.0
2014-11-17 14:00:00,47.2,47.21,47.19,47.2,8500.0,34.359,34.3663,34.3517,34.359,8500.0
2014-11-17 14:05:00,47.19,47.2,47.15,47.15,7400.0,34.3517,34.359,34.3226,34.3226,7400.0
2014-11-17 14:10:00,47.16,47.17,47.16,47.17,3000.0,34.3299,34.3372,34.3299,34.3372,3000.0
2014-11-17 14:15:00,47.16,47.17,47.16,47.16,2100.0,34.3299,34.3372,34.3299,34.3299,2100.0
2014-11-17 14:20:00,47.17,47.17,47.13,47.14,10900.0,34.3372,34.3372,34.308,34.3153,10900.0
2014-11-17 14:25:00,47.13,47.14,47.13,47.14,1500.0,34.308,34.3153,34.308,34.3153,1500.0
2014-11-17 14:30:00,47.15,47.17,47.14,47.16,5600.0,34.3226,34.3372,34.3153,34.3299,5600.0
2014-11-17 14:35:00,47.17,47.18,47.16,47.16,18100.0,34.3372,34.3444,34.3299,34.3299,18100.0
2014-11-17 14:40:00,47.16,47.16,47.15,47.16,6900.0,34.3299,34.3299,34.3226,34.3299,6900.0
2014-11-17 14:45:00,47.15,47.15,47.11,47.11,12900.0,34.3226,34.3226,34.2935,34.2935,12900.0
2014-11-17 14:50:00,47.11,47.14,47.09,47.14,6700.0,34.2935,34.3153,34.2789,34.3153,6700.0
2014-11-17 14:55:00,47.14,47.14,47.12,47.13,5500.0,34.3153,34.3153,34.3008,34.308,5500.0
2014-11-17 15:00:00,47.13,47.14,47.12,47.13,11300.0,34.308,34.3153,34.3008,34.308,11300.0
2014-11-17 15:05:00,47.13,47.15,47.1,47.12,34500.0,34.308,34.3226,34.2862,34.3008,34500.0
2014-11-17 15:10:00,47.13,47.14,47.12,47.13,7300.0,34.308,34.3153,34.3008,34.308,7300.0
2014-11-17 15:15:00,47.13,47.14,47.1,47.12,9700.0,34.308,34.3153,34.2862,34.3008,9700.0
2014-11-17 15:20:00,47.12,47.14,47.12,47.13,6100.0,34.3008,34.3153,34.3008,34.308,6100.0
2014-11-17 15:25:00,47.14,47.16,47.13,47.16,12800.0,34.3153,34.3299,34.308,34.3299,12800.0
2014-11-17 15:30:00,47.16,47.17,47.15,47.17,10700.0,34.3299,34.3372,34.3226,34.3372,10700.0
2014-11-17 15:35:00,47.16,47.19,47.15,47.19,15800.0,34.3299,34.3517,34.3226,34.3517,15800.0
2014-11-17 15:40:00,47.19,47.19,47.16,47.16,18500.0,34.3517,34.3517,34.3299,34.3299,18500.0
2014-11-17 15:45:00,47.16,47.17,47.15,47.16,16500.0,34.3299,34.3372,34.3226,34.3299,16500.0
2014-11-17 15:50:00,47.16,47.2,47.16,47.19,28300.0,34.3299,34.359,34.3299,34.3517,28300.0
2014-11-17 15:55:00,47.19,47.23,47.19,47.23,91000.0,34.3517,34.3808,34.3517,34.3808,91000.0
2014-11-18 09:30:00,47.29,47.39,47.25,47.36,43300.0,34.4245,34.4973,34.3954,34.4755,43300.0
2014-11-18 09:35:00,47.38,47.47,47.38,47.44,14500.0,34.49,34.5555,34.49,34.5337,14500.0
2014-11-18 09:40:00,47.45,47.51,47.45,47.49,25200.0,34.541,34.5847,34.541,34.5701,25200.0
2014-11-18 09:45:00,47.48,47.51,47.44,47.5,58800.0,34.5628,34.5847,34.5337,34.5774,58800.0
2014-11-18 09:50:00,47.5,47.54,47.48,47.54,39800.0,34.5774,34.6065,34.5628,34.6065,39800.0
2014-11-18 09:55:00,47.54,47.58,47.51,47.53,87000.0,34.6065,34.6356,34.5847,34.5992,87000.0
2014-11-18 10:00:00,47.53,47.56,47.51,47.55,21300.0,34.5992,34.6211,34.5847,34.6138,21300.0
2014-11-18 10:05:00,47.55,47.55,47.5,47.53,10100.0,34.6138,34.6138,34.5774,34.5992,10100.0
2014-11-18 10:10:00,47.52,47.59,47.5,47.56,103500.0,34.5919,34.6429,34.5774,34.6211,103500.0
2014-11-18 10:15:00,47.54,47.56,47.52,47.52,32900.0,34.6065,34.6211,34.5919,34.5919,32900.0
2014-11-18 10:20:00,47.52,47.56,47.51,47.55,41500.0,34.5919,34.6211,34.5847,34.6138,41500.0
2014-11-18 10:25:00,47.56,47.56,47.52,47.52,35000.0,34.6211,34.6211,34.5919,34.5919,35000.0
2014-11-18 10:30:00,47.52,47.56,47.5,47.5,18300.0,34.5919,34.6211,34.5774,34.5774,18300.0
2014-11-18 10:35:00,47.5,47.59,47.5,47.58,44800.0,34.5774,34.6429,34.5774,34.6356,44800.0
2014-11-18 10:40:00,47.58,47.64,47.56,47.63,34300.0,34.6356,34.6793,34.6211,34.672,34300.0
2014-11-18 10:45:00,47.63,47.66,47.61,47.64,19300.0,34.672,34.6939,34.6575,34.6793,19300.0
2014-11-18 10:50:00,47.64,47.65,47.6,47.61,9700.0,34.6793,34.6866,34.6502,34.6575,9700.0
2014-11-18 10:55:00,47.61,47.64,47.6,47.61,10200.0,34.6575,34.6793,34.6502,34.6575,10200.0
2014-11-18 11:00:00,47.6,47.6,47.57,47.57,7900.0,34.6502,34.6502,34.6283,34.6283,7900.0
2014-11-18 11:05:00,47.57,47.61,47.57,47.6,4700.0,34.6283,34.6575,34.6283,34.6502,4700.0
2014-11-18 11:10:00,47.6,47.6,47.57,47.57,5400.0,34.6502,34.6502,34.6283,34.6283,5400.0
2014-11-18 11:15:00,47.57,47.59,47.55,47.55,8700.0,34.6283,34.6429,34.6138,34.6138,8700.0
2014-11-18 11:20:00,47.55,47.56,47.54,47.54,3700.0,34.6138,34.6211,34.6065,34.6065,3700.0
2014-11-18 11:25:00,47.55,47.56,47.54,47.55,5200.0,34.6138,34.6211,34.6065,34.6138,5200.0
2014-11-18 11:30:00,47.54,47.55,47.51,47.54,10900.0,34.6065,34.6138,34.5847,34.6065,10900.0
2014-11-18 11:35:00,47.53,47.57,47.53,47.57,11900.0,34.5992,34.6283,34.5992,34.6283,11900.0
2014-11-18 11:40:00,47.58,47.6,47.57,47.59,3500.0,34.6356,34.6502,34.6283,34.6429,3500.0
2014-11-18 11:45:00,47.59,47.6,47.55,47.55,7000.0,34.6429,34.6502,34.6138,34.6138,7000.0
2014-11-18 11:50:00,47.55,47.57,47.55,47.55,4600.0,34.6138,34.6283,34.6138,34.6138,4600.0
2014-11-18 11:55:00,47.56,47.57,47.54,47.57,7200.0,34.6211,34.6283,34.6065,34.6283,7200.0
2014-11-18 12:00:00,47.57,47.57,47.5,47.5,8900.0,34.6283,34.6283,34.5774,34.5774,8900.0
2014-11-18 12:05:00,47.5,47.51,47.48,47.5,8500.0,34.5774,34.5847,34.5628,34.5774,8500.0
2014-11-18 12:10:00,47.5,47.5,47.47,47.48,8500.0,34.5774,34.5774,34.5555,34.5628,8500.0
2014-11-18 12:15:00,47.47,47.51,47.47,47.49,8200.0,34.5555,34.5847,34.5555,34.5701,8200.0
2014-11-18 12:20:00,47.49,47.49,47.43,47.43,4900.0,34.5701,34.5701,34.5264,34.5264,4900.0
2014-11-18 12:25:00,47.42,47.44,47.38,47.43,7900.0,34.5191,34.5337,34.49,34.5264,7900.0
2014-11-18 12:30:00,47.43,47.46,47.42,47.46,7700.0,34.5264,34.5483,34.5191,34.5483,7700.0
2014-11-18 12:35:00,47.46,47.46,47.41,47.41,4000.0,34.5483,34.5483,34.5119,34.5119,4000.0
2014-11-18 12:40:00,47.41,47.44,47.41,47.42,3300.0,34.5119,34.5337,34.5119,34.5191,3300.0
2014-11-18 12:45:00,47.41,47.42,47.38,47.38,4400.0,34.5119,34.5191,34.49,34.49,4400.0
2014-11-18 12:50:00,47.38,47.4,47.38,47.4,5800.0,34.49,34.5046,34.49,34.5046,5800.0
2014-11-18 12:55:00,47.4,47.44,47.39,47.44,3100.0,34.5046,34.5337,34.4973,34.5337,3100.0
2014-11-18 13:00:00,47.44,47.44,47.41,47.41,15800.0,34.5337,34.5337,34.5119,34.5119,15800.0
2014-11-18 13:05:00,47.41,47.46,47.41,47.46,7700.0,34.5119,34.5483,34.5119,34.5483,7700.0
2014-11-18 13:10:00,47.47,47.5,47.47,47.49,8500.0,34.5555,34.5774,34.5555,34.5701,8500.0
2014-11-18 13:15:00,47.48,47.5,47.48,47.49,5400.0,34.5628,34.5774,34.5628,34.5701,5400.0
2014-11-18 13:20:00,47.49,47.5,47.47,47.5,9400.0,34.5701,34.5774,34.5555,34.5774,9400.0
2014-11-18 13:25:00,47.49,47.51,47.48,47.5,25200.0,34.5701,34.5847,34.5628,34.5774,25200.0
2014-11-18 13:30:00,47.5,47.5,47.48,47.48,12600.0,34.5774,34.5774,34.5628,34.5628,12600.0
2014-11-18 13:35:00,47.48,47.49,47.47,47.47,11700.0,34.5628,34.5701,34.5555,34.5555,11700.0
2014-11-18 13:40:00,47.47,47.48,47.46,47.47,6400.0,34.5555,34.5628,34.5483,34.5555,6400.0
2014-11-18 13:45:00,47.47,47.51,47.47,47.5,12000.0,34.5555,34.5847,34.5555,34.5774,12000.0
2014-11-18 13:50:00,47.51,47.51,47.5,47.51,1600.0,34.5847,34.5847,34.5774,34.5847,1600.0
2014-11-18 13:55:00,47.51,47.52,47.5,47.52,12200.0,34.5847,34.5919,34.5774,34.5919,12200.0
2014-11-18 14:00:00,47.52,47.53,47.51,47.52,38100.0,34.5919,34.5992,34.5847,34.5919,38100.0
2014-11-18 14:05:00,47.53,47.54,47.52,47.54,25800.0,34.5992,34.6065,34.5919,34.6065,25800.0
2014-11-18 14:10:00,47.54,47.56,47.53,47.55,80100.0,34.6065,34.6211,34.5992,34.6138,80100.0
2014-11-18 14:15:00,47.55,47.55,47.53,47.55,15600.0,34.6138,34.6138,34.5992,34.6138,15600.0
2014-11-18 14:20:00,47.54,47.55,47.54,47.55,3800.0,34.6065,34.6138,34.6065,34.6138,3800.0
2014-11-18 14:25:00,47.55,47.55,47.52,47.52,14400.0,34.6138,34.6138,34.5919,34.5919,14400.0
2014-11-18 14:30:00,47.52,47.52,47.5,47.51,6800.0,34.5919,34.5919,34.5774,34.5847,6800.0
2014-11-18 14:35:00,47.52,47.52,47.51,47.52,4800.0,34.5919,34.5919,34.5847,34.5919,4800.0
2014-11-18 14:40:00,47.51,47.52,47.5,47.52,10300.0,34.5847,34.5919,34.5774,34.5919,10300.0
2014-11-18 14:45:00,47.53,47.54,47.5,47.5,14100.0,34.5992,34.6065,34.5774,34.5774,14100.0
2014-11-18 14:50:00,47.5,47.51,47.48,47.5,16500.0,34.5774,34.5847,34.5628,34.5774,16500.0
2014-11-18 14:55:00,47.49,47.51,47.49,47.51,12300.0,34.5701,34.5847,34.5701,34.5847,12300.0
2014-11-18 15:00:00,47.5,47.52,47.49,47.52,12100.0,34.5774,34.5919,34.5701,34.5919,12100.0
2014-11-18 15:05:00,47.53,47.54,47.52,47.52,14300.0,34.5992,34.6065,34.5919,34.5919,14300.0
2014-11-18 15:10:00,47.52,47.54,47.49,47.53,63000.0,34.5919,34.6065,34.5701,34.5992,63000.0
2014-11-18 15:15:00,47.53,47.53,47.5,47.5,9100.0,34.5992,34.5992,34.5774,34.5774,9100.0
2014-11-18 15:20:00,47.5,47.5,47.49,47.49,9900.0,34.5774,34.5774,34.5701,34.5701,9900.0
2014-11-18 15:25:00,47.49,47.51,47.49,47.49,35300.0,34.5701,34.5847,34.5701,34.5701,35300.0
2014-11-18 15:30:00,47.49,47.5,47.49,47.5,13600.0,34.5701,34.5774,34.5701,34.5774,13600.0
2014-11-18 15:35:00,47.5,47.51,47.49,47.5,37500.0,34.5774,34.5847,34.5701,34.5774,37500.0
2014-11-18 15:40:00,47.51,47.51,47.48,47.49,24500.0,34.5847,34.5847,34.5628,34.5701,24500.0
2014-11-18 15:45:00,47.48,47.49,47.46,47.46,24300.0,34.5628,34.5701,34.5483,34.5483,24300.0
2014-11-18 15:50:00,47.47,47.48,47.44,47.48,43500.0,34.5555,34.5628,34.5337,34.5628,43500.0
2014-11-18 15:55:00,47.48,47.49,47.44,47.49,96600.0,34.5628,34.5701,34.5337,34.5701,96600.0
2014-11-19 09:30:00,47.49,47.49,47.0,47.26,40700.0,34.5701,34.5701,34.2134,34.4027,40700.0
2014-11-19 09:35:00,47.26,47.28,47.19,47.19,18500.0,34.4027,34.4172,34.3517,34.3517,18500.0
2014-11-19 09:40:00,47.2,47.42,47.2,47.4,18600.0,34.359,34.5191,34.359,34.5046,18600.0
2014-11-19 09:45:00,47.39,47.42,47.36,47.42,17600.0,34.4973,34.5191,34.4755,34.5191,17600.0
2014-11-19 09:50:00,47.41,47.41,47.28,47.34,31200.0,34.5119,34.5119,34.4172,34.4609,31200.0
2014-11-19 09:55:00,47.34,47.38,47.33,47.33,16100.0,34.4609,34.49,34.4536,34.4536,16100.0
2014-11-19 10:00:00,47.33,47.34,47.28,47.3,10300.0,34.4536,34.4609,34.4172,34.4318,10300.0
2014-11-19 10:05:00,47.3,47.36,47.28,47.35,16000.0,34.4318,34.4755,34.4172,34.4682,16000.0
2014-11-19 10:10:00,47.35,47.35,47.32,47.34,8100.0,34.4682,34.4682,34.4464,34.4609,8100.0
2014-11-19 10:15:00,47.34,47.43,47.33,47.43,12200.0,34.4609,34.5264,34.4536,34.5264,12200.0
2014-11-19 10:20:00,47.41,47.46,47.39,47.43,12200.0,34.5119,34.5483,34.4973,34.5264,12200.0
2014-11-19 10:25:00,47.44,47.44,47.4,47.42,9400.0,34.5337,34.5337,34.5046,34.5191,9400.0
2014-11-19 10:30:00,47.42,47.46,47.4,47.41,14200.0,34.5191,34.5483,34.5046,34.5119,14200.0
2014-11-19 10:35:00,47.4,47.41,47.32,47.34,48400.0,34.5046,34.5119,34.4464,34.4609,48400.0
2014-11-19 10:40:00,47.34,47.34,47.29,47.29,14600.0,34.4609,34.4609,34.4245,34.4245,14600.0
2014-11-19 10:45:00,47.29,47.32,47.28,47.29,20500.0,34.4245,34.4464,34.4172,34.4245,20500.0
2014-11-19 10:50:00,47.3,47.3,47.23,47.28,24900.0,34.4318,34.4318,34.3808,34.4172,24900.0
2014-11-19 10:55:00,47.27,47.27,47.21,47.21,13000.0,34.41,34.41,34.3663,34.3663,13000.0
2014-11-19 11:00:00,47.21,47.22,47.17,47.2,15100.0,34.3663,34.3736,34.3372,34.359,15100.0
2014-11-19 11:05:00,47.2,47.3,47.19,47.3,35900.0,34.359,34.4318,34.3517,34.4318,35900.0
2014-11-19 11:10:00,47.3,47.33,47.29,47.33,17900.0,34.4318,34.4536,34.4245,34.4536,17900.0
2014-11-19 11:15:00,47.32,47.36,47.32,47.34,11300.0,34.4464,34.4755,34.4464,34.4609,11300.0
2014-11-19 11:20:00,47.33,47.35,47.31,47.35,14400.0,34.4536,34.4682,34.4391,34.4682,14400.0
2014-11-19 11:25:00,47.34,47.34,47.33,47.33,6000.0,34.4609,34.4609,34.4536,34.4536,6000.0
2014-11-19 11:30:00,47.32,47.36,47.31,47.34,41100.0,34.4464,34.4755,34.4391,34.4609,41100.0
2014-11-19 11:35:00,47.33,47.34,47.3,47.31,12400.0,34.4536,34.4609,34.4318,34.4391,12400.0
2014-11-19 11:40:00,47.3,47.33,47.3,47.3,11000.0,34.4318,34.4536,34.4318,34.4318,11000.0
2014-11-19 11:45:00,47.29,47.33,47.29,47.3,8800.0,34.4245,34.4536,34.4245,34.4318,8800.0
2014-11-19 11:50:00,47.3,47.31,47.3,47.31,5400.0,34.4318,34.4391,34.4318,34.4391,5400.0
2014-11-19 11:55:00,47.31,47.35,47.31,47.35,10100.0,34.4391,34.4682,34.4391,34.4682,10100.0
2014-11-19 12:00:00,47.36,47.36,47.35,47.35,2800.0,34.4755,34.4755,34.4682,34.4682,2800.0
2014-11-19 12:05:00,47.35,47.36,47.32,47.34,68800.0,34.4682,34.4755,34.4464,34.4609,68800.0
2014-11-19 12:10:00,47.34,47.35,47.31,47.31,10400.0,34.4609,34.4682,34.4391,34.4391,10400.0
2014-11-19 12:15:00,47.32,47.34,47.31,47.34,7300.0,34.4464,34.4609,34.4391,34.4609,7300.0
2014-11-19 12:20:00,47.34,47.36,47.34,47.34,11900.0,34.4609,34.4755,34.4609,34.4609,11900.0
2014-11-19 12:25:00,47.35,47.35,47.34,47.34,1600.0,34.4682,34.4682,34.4609,34.4609,1600.0
2014-11-19 12:30:00,47.35,47.37,47.35,47.36,7900.0,34.4682,34.4827,34.4682,34.4755,7900.0
2014-11-19 12:35:00,47.37,47.37,47.32,47.32,8300.0,34.4827,34.4827,34.4464,34.4464,8300.0
2014-11-19 12:40:00,47.32,47.35,47.31,47.34,8500.0,34.4464,34.4682,34.4391,34.4609,8500.0
2014-11-19 12:45:00,47.33,47.34,47.31,47.31,5100.0,34.4536,34.4609,34.4391,34.4391,5100.0
2014-11-19 12:50:00,47.31,47.36,47.31,47.34,10900.0,34.4391,34.4755,34.4391,34.4609,10900.0
2014-11-19 12:55:00,47.34,47.37,47.33,47.37,16400.0,34.4609,34.4827,34.4536,34.4827,16400.0
2014-11-19 13:00:00,47.38,47.41,47.38,47.39,13700.0,34.49,34.5119,34.49,34.4973,13700.0
2014-11-19 13:05:00,47.39,47.4,47.37,47.39,9500.0,34.4973,34.5046,34.4827,34.4973,9500.0
2014-11-19 13:10:00,47.39,47.39,47.37,47.37,4700.0,34.4973,34.4973,34.4827,34.4827,4700.0
2014-11-19 13:15:00,47.37,47.41,47.37,47.38,13900.0,34.4827,34.5119,34.4827,34.49,13900.0
2014-11-19 13:20:00,47.38,47.42,47.38,47.38,20500.0,34.49,34.5191,34.49,34.49,20500.0
2014-11-19 13:25:00,47.39,47.39,47.37,47.37,4900.0,34.4973,34.4973,34.4827,34.4827,4900.0
2014-11-19 13:30:00,47.37,47.38,47.36,47.38,7700.0,34.4827,34.49,34.4755,34.49,7700.0
2014-11-19 13:35:00,47.38,47.38,47.37,47.37,4000.0,34.49,34.49,34.4827,34.4827,4000.0
2014-11-19 13:40:00,47.38,47.39,47.37,47.39,10900.0,34.49,34.4973,34.4827,34.4973,10900.0
2014-11-19 13:45:00,47.39,47.41,47.38,47.4,16500.0,34.4973,34.5119,34.49,34.5046,16500.0
2014-11-19 13:50:00,47.39,47.42,47.37,47.41,11300.0,34.4973,34.5191,34.4827,34.5119,11300.0
2014-11-19 13:55:00,47.41,47.43,47.38,47.38,11400.0,34.5119,34.5264,34.49,34.49,11400.0
2014-11-19 14:00:00,47.39,47.5,47.34,47.47,39800.0,34.4973,34.5774,34.4609,34.5555,39800.0
2014-11-19 14:05:00,47.48,47.49,47.44,47.44,24600.0,34.5628,34.5701,34.5337,34.5337,24600.0
2014-11-19 14:10:00,47.45,47.47,47.42,47.42,14100.0,34.541,34.5555,34.5191,34.5191,14100.0
2014-11-19 14:15:00,47.41,47.47,47.41,47.46,14500.0,34.5119,34.5555,34.5119,34.5483,14500.0
2014-11-19 14:20:00,47.46,47.46,47.29,47.29,37600.0,34.5483,34.5483,34.4245,34.4245,37600.0
2014-11-19 14:25:00,47.29,47.31,47.28,47.28,31400.0,34.4245,34.4391,34.4172,34.4172,31400.0
2014-11-19 14:30:00,47.28,47.31,47.27,47.29,29000.0,34.4172,34.4391,34.41,34.4245,29000.0
2014-11-19 14:35:00,47.29,47.29,47.21,47.23,40600.0,34.4245,34.4245,34.3663,34.3808,40600.0
2014-11-19 14:40:00,47.24,47.24,47.18,47.21,24200.0,34.3881,34.3881,34.3444,34.3663,24200.0
2014-11-19 14:45:00,47.21,47.22,47.13,47.16,29300.0,34.3663,34.3736,34.308,34.3299,29300.0
2014-11-19 14:50:00,47.15,47.25,47.15,47.25,29800.0,34.3226,34.3954,34.3226,34.3954,29800.0
2014-11-19 14:55:00,47.26,47.3,47.25,47.3,10000.0,34.4027,34.4318,34.3954,34.4318,10000.0
2014-11-19 15:00:00,47.29,47.3,47.25,47.26,20400.0,34.4245,34.4318,34.3954,34.4027,20400.0
2014-11-19 15:05:00,47.25,47.28,47.24,47.27,10400.0,34.3954,34.4172,34.3881,34.41,10400.0
2014-11-19 15:10:00,47.28,47.34,47.27,47.3,29500.0,34.4172,34.4609,34.41,34.4318,29500.0
2014-11-19 15:15:00,47.3,47.36,47.29,47.35,24300.0,34.4318,34.4755,34.4245,34.4682,24300.0
2014-11-19 15:20:00,47.36,47.41,47.35,47.35,19700.0,34.4755,34.5119,34.4682,34.4682,19700.0
2014-11-19 15:25:00,47.35,47.35,47.29,47.29,23500.0,34.4682,34.4682,34.4245,34.4245,23500.0
2014-11-19 15:30:00,47.29,47.31,47.27,47.29,28400.0,34.4245,34.4391,34.41,34.4245,28400.0
2014-11-19 15:35:00,47.29,47.29,47.27,47.27,18600.0,34.4245,34.4245,34.41,34.41,18600.0
2014-11-19 15:40:00,47.27,47.28,47.25,47.26,34500.0,34.41,34.4172,34.3954,34.4027,34500.0
2014-11-19 15:45:00,47.27,47.33,47.26,47.33,40500.0,34.41,34.4536,34.4027,34.4536,40500.0
2014-11-19 15:50:00,47.33,47.39,47.33,47.37,127200.0,34.4536,34.4973,34.4536,34.4827,127200.0
2014-11-19 15:55:00,47.37,47.38,47.34,47.36,102900.0,34.4827,34.49,34.4609,34.4755,102900.0
2014-11-20 09:30:00,47.36,47.39,47.15,47.15,70800.0,34.4755,34.4973,34.3226,34.3226,70800.0
2014-11-20 09:35:00,47.16,47.16,47.06,47.08,4700.0,34.3299,34.3299,34.2571,34.2716,4700.0
2014-11-20 09:40:00,47.09,47.17,47.09,47.16,7900.0,34.2789,34.3372,34.2789,34.3299,7900.0
2014-11-20 09:45:00,47.18,47.21,47.14,47.21,13400.0,34.3444,34.3663,34.3153,34.3663,13400.0
2014-11-20 09:50:00,47.2,47.2,47.15,47.15,34000.0,34.359,34.359,34.3226,34.3226,34000.0
2014-11-20 09:55:00,47.14,47.19,47.13,47.19,5800.0,34.3153,34.3517,34.308,34.3517,5800.0
2014-11-20 10:00:00,47.23,47.24,47.15,47.16,15100.0,34.3808,34.3881,34.3226,34.3299,15100.0
2014-11-20 10:05:00,47.15,47.2,47.14,47.17,7500.0,34.3226,34.359,34.3153,34.3372,7500.0
2014-11-20 10:10:00,47.17,47.21,47.14,47.18,24900.0,34.3372,34.3663,34.3153,34.3444,24900.0
2014-11-20 10:15:00,47.18,47.24,47.18,47.19,16300.0,34.3444,34.3881,34.3444,34.3517,16300.0
2014-11-20 10:20:00,47.18,47.26,47.18,47.25,8000.0,34.3444,34.4027,34.3444,34.3954,8000.0
2014-11-20 10:25:00,47.26,47.28,47.25,47.28,11500.0,34.4027,34.4172,34.3954,34.4172,11500.0
2014-11-20 10:30:00,47.28,47.33,47.28,47.28,8500.0,34.4172,34.4536,34.4172,34.4172,8500.0
2014-11-20 10:35:00,47.29,47.37,47.29,47.35,12200.0,34.4245,34.4827,34.4245,34.4682,12200.0
2014-11-20 10:40:00,47.34,47.4,47.34,47.39,10400.0,34.4609,34.5046,34.4609,34.4973,10400.0
2014-11-20 10:45:00,47.4,47.43,47.38,47.39,9400.0,34.5046,34.5264,34.49,34.4973,9400.0
2014-11-20 10:50:00,47.38,47.4,47.37,47.38,4000.0,34.49,34.5046,34.4827,34.49,4000.0
2014-11-20 10:55:00,47.39,47.41,47.39,47.41,11400.0,34.4973,34.5119,34.4973,34.5119,11400.0
2014-11-20 11:00:00,47.4,47.43,47.38,47.38,15300.0,34.5046,34.5264,34.49,34.49,15300.0
2014-11-20 11:05:00,47.38,47.4,47.37,47.39,6300.0,34.49,34.5046,34.4827,34.4973,6300.0
2014-11-20 11:10:00,47.4,47.44,47.4,47.42,5600.0,34.5046,34.5337,34.5046,34.5191,5600.0
2014-11-20 11:15:00,47.42,47.43,47.41,47.42,4800.0,34.5191,34.5264,34.5119,34.5191,4800.0
2014-11-20 11:20:00,47.42,47.43,47.38,47.38,14900.0,34.5191,34.5264,34.49,34.49,14900.0
2014-11-20 11:25:00,47.39,47.42,47.39,47.41,9000.0,34.4973,34.5191,34.4973,34.5119,9000.0
2014-11-20 11:30:00,47.42,47.44,47.39,47.39,8800.0,34.5191,34.5337,34.4973,34.4973,8800.0
2014-11-20 11:35:00,47.4,47.42,47.4,47.41,6900.0,34.5046,34.5191,34.5046,34.5119,6900.0
2014-11-20 11:40:00,47.41,47.45,47.41,47.44,13400.0,34.5119,34.541,34.5119,34.5337,13400.0
2014-11-20 11:45:00,47.45,47.48,47.44,47.47,11700.0,34.541,34.5628,34.5337,34.5555,11700.0
2014-11-20 11:50:00,47.46,47.47,47.45,47.45,4200.0,34.5483,34.5555,34.541,34.541,4200.0
2014-11-20 11:55:00,47.45,47.46,47.45,47.45,3000.0,34.541,34.5483,34.541,34.541,3000.0
2014-11-20 12:00:00,47.45,47.45,47.39,47.4,46400.0,34.541,34.541,34.4973,34.5046,46400.0
2014-11-20 12:05:00,47.4,47.4,47.34,47.35,25000.0,34.5046,34.5046,34.4609,34.4682,25000.0
2014-11-20 12:10:00,47.34,47.36,47.34,47.35,15600.0,34.4609,34.4755,34.4609,34.4682,15600.0
2014-11-20 12:15:00,47.35,47.37,47.34,47.37,8500.0,34.4682,34.4827,34.4609,34.4827,8500.0
2014-11-20 12:20:00,47.36,47.36,47.35,47.35,1700.0,34.4755,34.4755,34.4682,34.4682,1700.0
2014-11-20 12:25:00,47.36,47.37,47.33,47.34,4800.0,34.4755,34.4827,34.4536,34.4609,4800.0
2014-11-20 12:30:00,47.35,47.36,47.33,47.34,10700.0,34.4682,34.4755,34.4536,34.4609,10700.0
2014-11-20 12:35:00,47.35,47.36,47.32,47.32,5300.0,34.4682,34.4755,34.4464,34.4464,5300.0
2014-11-20 12:40:00,47.32,47.32,47.3,47.3,5700.0,34.4464,34.4464,34.4318,34.4318,5700.0
2014-11-20 12:45:00,47.31,47.33,47.31,47.33,2100.0,34.4391,34.4536,34.4391,34.4536,2100.0
2014-11-20 12:50:00,47.33,47.34,47.32,47.32,3200.0,34.4536,34.4609,34.4464,34.4464,3200.0
2014-11-20 12:55:00,47.32,47.32,47.31,47.32,4800.0,34.4464,34.4464,34.4391,34.4464,4800.0
2014-11-20 13:00:00,47.32,47.33,47.31,47.31,5800.0,34.4464,34.4536,34.4391,34.4391,5800.0
2014-11-20 13:05:00,47.32,47.33,47.31,47.32,5300.0,34.4464,34.4536,34.4391,34.4464,5300.0
2014-11-20 13:10:00,47.32,47.32,47.3,47.31,3100.0,34.4464,34.4464,34.4318,34.4391,3100.0
2014-11-20 13:15:00,47.3,47.31,47.3,47.3,4600.0,34.4318,34.4391,34.4318,34.4318,4600.0
2014-11-20 13:20:00,47.3,47.32,47.29,47.31,17600.0,34.4318,34.4464,34.4245,34.4391,17600.0
2014-11-20 13:25:00,47.32,47.34,47.31,47.32,12000.0,34.4464,34.4609,34.4391,34.4464,12000.0
2014-11-20 13:30:00,47.32,47.32,47.3,47.3,8500.0,34.4464,34.4464,34.4318,34.4318,8500.0
2014-11-20 13:35:00,47.3,47.31,47.3,47.3,1400.0,34.4318,34.4391,34.4318,34.4318,1400.0
2014-11-20 13:40:00,47.3,47.31,47.29,47.3,6400.0,34.4318,34.4391,34.4245,34.4318,6400.0
2014-11-20 13:45:00,47.31,47.37,47.3,47.37,8300.0,34.4391,34.4827,34.4318,34.4827,8300.0
2014-11-20 13:50:00,47.37,47.42,47.36,47.41,14500.0,34.4827,34.5191,34.4755,34.5119,14500.0
2014-11-20 13:55:00,47.41,47.42,47.38,47.39,10200.0,34.5119,34.5191,34.49,34.4973,10200.0
2014-11-20 14:00:00,47.39,47.4,47.37,47.37,11200.0,34.4973,34.5046,34.4827,34.4827,11200.0
2014-11-20 14:05:00,47.38,47.39,47.37,47.37,11600.0,34.49,34.4973,34.4827,34.4827,11600.0
2014-11-20 14:10:00,47.37,47.38,47.36,47.36,8900.0,34.4827,34.49,34.4755,34.4755,8900.0
2014-11-20 14:15:00,47.37,47.37,47.35,47.36,6500.0,34.4827,34.4827,34.4682,34.4755,6500.0
2014-11-20 14:20:00,47.36,47.37,47.35,47.37,16000.0,34.4755,34.4827,34.4682,34.4827,16000.0
2014-11-20 14:25:00,47.36,47.4,47.36,47.38,21900.0,34.4755,34.5046,34.4755,34.49,21900.0
2014-11-20 14:30:00,47.37,47.38,47.34,47.34,6100.0,34.4827,34.49,34.4609,34.4609,6100.0
2014-11-20 14:35:00,47.34,47.35,47.32,47.32,24200.0,34.4609,34.4682,34.4464,34.4464,24200.0
2014-11-20 14:40:00,47.32,47.32,47.3,47.31,18500.0,34.4464,34.4464,34.4318,34.4391,18500.0
2014-11-20 14:45:00,47.31,47.32,47.31,47.32,2500.0,34.4391,34.4464,34.4391,34.4464,2500.0
2014-11-20 14:50:00,47.31,47.32,47.31,47.31,3800.0,34.4391,34.4464,34.4391,34.4391,3800.0
2014-11-20 14:55:00,47.32,47.32,47.27,47.28,13800.0,34.4464,34.4464,34.41,34.4172,13800.0
2014-11-20 15:00:00,47.27,47.27,47.24,47.26,12400.0,34.41,34.41,34.3881,34.4027,12400.0
2014-11-20 15:05:00,47.25,47.3,47.25,47.3,15000.0,34.3954,34.4318,34.3954,34.4318,15000.0
2014-11-20 15:10:00,47.29,47.29,47.27,47.27,10700.0,34.4245,34.4245,34.41,34.41,10700.0
2014-11-20 15:15:00,47.28,47.28,47.26,47.26,11500.0,34.4172,34.4172,34.4027,34.4027,11500.0
2014-11-20 15:20:00,47.27,47.28,47.25,47.27,11300.0,34.41,34.4172,34.3954,34.41,11300.0
2014-11-20 15:25:00,47.26,47.3,47.26,47.28,15800.0,34.4027,34.4318,34.4027,34.4172,15800.0
2014-11-20 15:30:00,47.27,47.29,47.26,47.29,31200.0,34.41,34.4245,34.4027,34.4245,31200.0
2014-11-20 15:35:00,47.29,47.33,47.28,47.31,23700.0,34.4245,34.4536,34.4172,34.4391,23700.0
2014-11-20 15:40:00,47.31,47.33,47.31,47.33,15900.0,34.4391,34.4536,34.4391,34.4536,15900.0
2014-11-20 15:45:00,47.32,47.32,47.3,47.3,26100.0,34.4464,34.4464,34.4318,34.4318,26100.0
2014-11-20 15:50:00,47.31,47.34,47.29,47.32,34700.0,34.4391,34.4609,34.4245,34.4464,34700.0
2014-11-20 15:55:00,47.32,47.34,47.3,47.33,72900.0,34.4464,34.4609,34.4318,34.4536,72900.0
2014-11-21 09:30:00,47.59,47.6,47.25,47.37,277900.0,34.6429,34.6502,34.3954,34.4827,277900.0
2014-11-21 09:35:00,47.36,47.36,47.23,47.34,40600.0,34.4755,34.4755,34.3808,34.4609,40600.0
2014-11-21 09:40:00,47.32,47.41,47.3,47.37,30600.0,34.4464,34.5119,34.4318,34.4827,30600.0
2014-11-21 09:45:00,47.37,47.42,47.33,47.37,31200.0,34.4827,34.5191,34.4536,34.4827,31200.0
2014-11-21 09:50:00,47.37,47.46,47.37,47.42,18600.0,34.4827,34.5483,34.4827,34.5191,18600.0
2014-11-21 09:55:00,47.43,47.46,47.37,47.4,106700.0,34.5264,34.5483,34.4827,34.5046,106700.0
2014-11-21 10:00:00,47.4,47.47,47.35,47.37,34100.0,34.5046,34.5555,34.4682,34.4827,34100.0
2014-11-21 10:05:00,47.37,47.43,47.35,47.39,61300.0,34.4827,34.5264,34.4682,34.4973,61300.0
2014-11-21 10:10:00,47.39,47.43,47.38,47.4,21800.0,34.4973,34.5264,34.49,34.5046,21800.0
2014-11-21 10:15:00,47.4,47.44,47.37,47.43,35100.0,34.5046,34.5337,34.4827,34.5264,35100.0
2014-11-21 10:20:00,47.44,47.44,47.39,47.41,12100.0,34.5337,34.5337,34.4973,34.5119,12100.0
2014-11-21 10:25:00,47.41,47.41,47.39,47.39,44500.0,34.5119,34.5119,34.4973,34.4973,44500.0
2014-11-21 10:30:00,47.4,47.42,47.39,47.41,31100.0,34.5046,34.5191,34.4973,34.5119,31100.0
2014-11-21 10:35:00,47.41,47.41,47.34,47.36,37000.0,34.5119,34.5119,34.4609,34.4755,37000.0
2014-11-21 10:40:00,47.36,47.36,47.3,47.33,10400.0,34.4755,34.4755,34.4318,34.4536,10400.0
2014-11-21 10:45:00,47.33,47.36,47.3,47.35,22300.0,34.4536,34.4755,34.4318,34.4682,22300.0
2014-11-21 10:50:00,47.36,47.36,47.32,47.35,15900.0,34.4755,34.4755,34.4464,34.4682,15900.0
2014-11-21 10:55:00,47.34,47.37,47.28,47.32,31200.0,34.4609,34.4827,34.4172,34.4464,31200.0
2014-11-21 11:00:00,47.31,47.32,47.27,47.28,15900.0,34.4391,34.4464,34.41,34.4172,15900.0
2014-11-21 11:05:00,47.27,47.3,47.21,47.28,35200.0,34.41,34.4318,34.3663,34.4172,35200.0
2014-11-21 11:10:00,47.28,47.36,47.27,47.35,59500.0,34.4172,34.4755,34.41,34.4682,59500.0
2014-11-21 11:15:00,47.35,47.35,47.28,47.28,8400.0,34.4682,34.4682,34.4172,34.4172,8400.0
2014-11-21 11:20:00,47.28,47.3,47.28,47.3,12400.0,34.4172,34.4318,34.4172,34.4318,12400.0
2014-11-21 11:25:00,47.3,47.33,47.3,47.32,11200.0,34.4318,34.4536,34.4318,34.4464,11200.0
2014-11-21 11:30:00,47.33,47.33,47.31,47.33,14500.0,34.4536,34.4536,34.4391,34.4536,14500.0
2014-11-21 11:35:00,47.32,47.37,47.32,47.36,13500.0,34.4464,34.4827,34.4464,34.4755,13500.0
2014-11-21 11:40:00,47.36,47.42,47.35,47.38,27500.0,34.4755,34.5191,34.4682,34.49,27500.0
2014-11-21 11:45:00,47.37,47.38,47.35,47.35,33300.0,34.4827,34.49,34.4682,34.4682,33300.0
2014-11-21 11:50:00,47.34,47.36,47.28,47.3,41400.0,34.4609,34.4755,34.4172,34.4318,41400.0
2014-11-21 11:55:00,47.31,47.37,47.31,47.36,36200.0,34.4391,34.4827,34.4391,34.4755,36200.0
2014-11-21 12:00:00,47.37,47.41,47.34,47.4,31900.0,34.4827,34.5119,34.4609,34.5046,31900.0
2014-11-21 12:05:00,47.4,47.4,47.34,47.35,7500.0,34.5046,34.5046,34.4609,34.4682,7500.0
2014-11-21 12:10:00,47.36,47.43,47.36,47.41,20400.0,34.4755,34.5264,34.4755,34.5119,20400.0
2014-11-21 12:15:00,47.42,47.45,47.4,47.42,33000.0,34.5191,34.541,34.5046,34.5191,33000.0
2014-11-21 12:20:00,47.43,47.43,47.41,47.43,13700.0,34.5264,34.5264,34.5119,34.5264,13700.0
2014-11-21 12:25:00,47.43,47.47,47.42,47.45,16200.0,34.5264,34.5555,34.5191,34.541,16200.0
2014-11-21 12:30:00,47.45,47.45,47.41,47.41,7500.0,34.541,34.541,34.5119,34.5119,7500.0
2014-11-21 12:35:00,47.41,47.45,47.41,47.42,10700.0,34.5119,34.541,34.5119,34.5191,10700.0
2014-11-21 12:40:00,47.42,47.44,47.41,47.41,5700.0,34.5191,34.5337,34.5119,34.5119,5700.0
2014-11-21 12:45:00,47.41,47.42,47.39,47.41,9100.0,34.5119,34.5191,34.4973,34.5119,9100.0
2014-11-21 12:50:00,47.41,47.42,47.39,47.4,13900.0,34.5119,34.5191,34.4973,34.5046,13900.0
2014-11-21 12:55:00,47.39,47.4,47.38,47.39,8100.0,34.4973,34.5046,34.49,34.4973,8100.0
2014-11-21 13:00:00,47.39,47.39,47.35,47.36,13000.0,34.4973,34.4973,34.4682,34.4755,13000.0
2014-11-21 13:05:00,47.36,47.36,47.32,47.33,8900.0,34.4755,34.4755,34.4464,34.4536,8900.0
2014-11-21 13:10:00,47.33,47.34,47.31,47.33,9600.0,34.4536,34.4609,34.4391,34.4536,9600.0
2014-11-21 13:15:00,47.33,47.34,47.31,47.33,28700.0,34.4536,34.4609,34.4391,34.4536,28700.0
2014-11-21 13:20:00,47.32,47.33,47.32,47.33,4200.0,34.4464,34.4536,34.4464,34.4536,4200.0
2014-11-21 13:25:00,47.32,47.33,47.27,47.29,23100.0,34.4464,34.4536,34.41,34.4245,23100.0
2014-11-21 13:30:00,47.29,47.3,47.27,47.3,8200.0,34.4245,34.4318,34.41,34.4318,8200.0
2014-11-21 13:35:00,47.3,47.32,47.29,47.31,17500.0,34.4318,34.4464,34.4245,34.4391,17500.0
2014-11-21 13:40:00,47.31,47.32,47.28,47.28,8100.0,34.4391,34.4464,34.4172,34.4172,8100.0
2014-11-21 13:45:00,47.28,47.34,47.28,47.34,9100.0,34.4172,34.4609,34.4172,34.4609,9100.0
2014-11-21 13:50:00,47.35,47.42,47.33,47.42,15300.0,34.4682,34.5191,34.4536,34.5191,15300.0
2014-11-21 13:55:00,47.43,47.46,47.42,47.44,22700.0,34.5264,34.5483,34.5191,34.5337,22700.0
2014-11-21 14:00:00,47.44,47.47,47.43,47.47,5900.0,34.5337,34.5555,34.5264,34.5555,5900.0
2014-11-21 14:05:00,47.47,47.47,47.44,47.45,11100.0,34.5555,34.5555,34.5337,34.541,11100.0
2014-11-21 14:10:00,47.44,47.45,47.39,47.39,16900.0,34.5337,34.541,34.4973,34.4973,16900.0
2014-11-21 14:15:00,47.39,47.4,47.37,47.39,7800.0,34.4973,34.5046,34.4827,34.4973,7800.0
2014-11-21 14:20:00,47.38,47.39,47.34,47.34,10000.0,34.49,34.4973,34.4609,34.4609,10000.0
2014-11-21 14:25:00,47.34,47.34,47.3,47.3,9300.0,34.4609,34.4609,34.4318,34.4318,9300.0
2014-11-21 14:30:00,47.3,47.31,47.29,47.31,18100.0,34.4318,34.4391,34.4245,34.4391,18100.0
2014-11-21 14:35:00,47.3,47.31,47.28,47.3,12200.0,34.4318,34.4391,34.4172,34.4318,12200.0
2014-11-21 14:40:00,47.3,47.36,47.3,47.36,14200.0,34.4318,34.4755,34.4318,34.4755,14200.0
2014-11-21 14:45:00,47.36,47.36,47.34,47.36,16400.0,34.4755,34.4755,34.4609,34.4755,16400.0
2014-11-21 14:50:00,47.36,47.39,47.35,47.38,18400.0,34.4755,34.4973,34.4682,34.49,18400.0
2014-11-21 14:55:00,47.38,47.38,47.35,47.37,8000.0,34.49,34.49,34.4682,34.4827,8000.0
2014-11-21 15:00:00,47.37,47.39,47.36,47.37,15600.0,34.4827,34.4973,34.4755,34.4827,15600.0
2014-11-21 15:05:00,47.38,47.38,47.34,47.36,12700.0,34.49,34.49,34.4609,34.4755,12700.0
2014-11-21 15:10:00,47.36,47.4,47.35,47.39,28900.0,34.4755,34.5046,34.4682,34.4973,28900.0
2014-11-21 15:15:00,47.38,47.39,47.35,47.38,24400.0,34.49,34.4973,34.4682,34.49,24400.0
2014-11-21 15:20:00,47.37,47.39,47.34,47.35,13800.0,34.4827,34.4973,34.4609,34.4682,13800.0
2014-11-21 15:25:00,47.34,47.41,47.34,47.4,24000.0,34.4609,34.5119,34.4609,34.5046,24000.0
2014-11-21 15:30:00,47.4,47.41,47.39,47.4,26400.0,34.5046,34.5119,34.4973,34.5046,26400.0
2014-11-21 15:35:00,47.4,47.41,47.36,47.36,29400.0,34.5046,34.5119,34.4755,34.4755,29400.0
2014-11-21 15:40:00,47.36,47.38,47.34,47.36,26500.0,34.4755,34.49,34.4609,34.4755,26500.0
2014-11-21 15:45:00,47.36,47.37,47.31,47.34,26300.0,34.4755,34.4827,34.4391,34.4609,26300.0
2014-11-21 15:50:00,47.33,47.34,47.32,47.32,31100.0,34.4536,34.4609,34.4464,34.4464,31100.0
2014-11-21 15:55:00,47.33,47.34,47.3,47.33,152000.0,34.4536,34.4609,34.4318,34.4536,152000.0
2014-11-24 09:30:00,47.55,47.59,47.37,47.49,147300.0,34.6138,34.6429,34.4827,34.5701,147300.0
2014-11-24 09:35:00,47.48,47.54,47.44,47.47,44300.0,34.5628,34.6065,34.5337,34.5555,44300.0
2014-11-24 09:40:00,47.46,47.48,47.45,47.45,5800.0,34.5483,34.5628,34.541,34.541,5800.0
2014-11-24 09:45:00,47.45,47.47,47.4,47.45,103200.0,34.541,34.5555,34.5046,34.541,103200.0
2014-11-24 09:50:00,47.46,47.51,47.45,47.48,53500.0,34.5483,34.5847,34.541,34.5628,53500.0
2014-11-24 09:55:00,47.47,47.5,47.46,47.47,16000.0,34.5555,34.5774,34.5483,34.5555,16000.0
2014-11-24 10:00:00,47.48,47.51,47.47,47.48,11100.0,34.5628,34.5847,34.5555,34.5628,11100.0
2014-11-24 10:05:00,47.48,47.5,47.46,47.49,13100.0,34.5628,34.5774,34.5483,34.5701,13100.0
2014-11-24 10:10:00,47.48,47.49,47.47,47.47,8400.0,34.5628,34.5701,34.5555,34.5555,8400.0
2014-11-24 10:15:00,47.47,47.48,47.44,47.45,4800.0,34.5555,34.5628,34.5337,34.541,4800.0
2014-11-24 10:20:00,47.45,47.47,47.45,47.45,6900.0,34.541,34.5555,34.541,34.541,6900.0
2014-11-24 10:25:00,47.45,47.48,47.45,47.48,5300.0,34.541,34.5628,34.541,34.5628,5300.0
2014-11-24 10:30:00,47.49,47.49,47.45,47.46,8600.0,34.5701,34.5701,34.541,34.5483,8600.0
2014-11-24 10:35:00,47.46,47.47,47.45,47.45,6600.0,34.5483,34.5555,34.541,34.541,6600.0
2014-11-24 10:40:00,47.45,47.49,47.45,47.47,12300.0,34.541,34.5701,34.541,34.5555,12300.0
2014-11-24 10:45:00,47.48,47.53,47.47,47.51,23900.0,34.5628,34.5992,34.5555,34.5847,23900.0
2014-11-24 10:50:00,47.52,47.52,47.48,47.5,21100.0,34.5919,34.5919,34.5628,34.5774,21100.0
2014-11-24 10:55:00,47.49,47.5,47.48,47.5,4900.0,34.5701,34.5774,34.5628,34.5774,4900.0
2014-11-24 11:00:00,47.5,47.51,47.47,47.48,35100.0,34.5774,34.5847,34.5555,34.5628,35100.0
2014-11-24 11:05:00,47.47,47.48,47.44,47.45,6700.0,34.5555,34.5628,34.5337,34.541,6700.0
2014-11-24 11:10:00,47.46,47.46,47.45,47.45,1800.0,34.5483,34.5483,34.541,34.541,1800.0
2014-11-24 11:15:00,47.45,47.45,47.42,47.42,7300.0,34.541,34.541,34.5191,34.5191,7300.0
2014-11-24 11:20:00,47.42,47.43,47.41,47.41,4000.0,34.5191,34.5264,34.5119,34.5119,4000.0
2014-11-24 11:25:00,47.41,47.43,47.4,47.41,8700.0,34.5119,34.5264,34.5046,34.5119,8700.0
2014-11-24 11:30:00,47.41,47.45,47.41,47.42,7400.0,34.5119,34.541,34.5119,34.5191,7400.0
2014-11-24 11:35:00,47.43,47.43,47.41,47.41,7800.0,34.5264,34.5264,34.5119,34.5119,7800.0
2014-11-24 11:40:00,47.41,47.43,47.41,47.43,6200.0,34.5119,34.5264,34.5119,34.5264,6200.0
2014-11-24 11:45:00,47.43,47.43,47.41,47.41,7300.0,34.5264,34.5264,34.5119,34.5119,7300.0
2014-11-24 11:50:00,47.41,47.43,47.41,47.42,4100.0,34.5119,34.5264,34.5119,34.5191,4100.0
2014-11-24 11:55:00,47.42,47.43,47.38,47.41,68400.0,34.5191,34.5264,34.49,34.5119,68400.0
2014-11-24 12:00:00,47.41,47.42,47.4,47.41,13000.0,34.5119,34.5191,34.5046,34.5119,13000.0
2014-11-24 12:05:00,47.41,47.48,47.41,47.46,14500.0,34.5119,34.5628,34.5119,34.5483,14500.0
2014-11-24 12:10:00,47.46,47.48,47.46,47.48,4100.0,34.5483,34.5628,34.5483,34.5628,4100.0
2014-11-24 12:15:00,47.47,47.48,47.47,47.47,1900.0,34.5555,34.5628,34.5555,34.5555,1900.0
2014-11-24 12:20:00,47.48,47.48,47.47,47.48,3100.0,34.5628,34.5628,34.5555,34.5628,3100.0
2014-11-24 12:25:00,47.48,47.48,47.47,47.47,2600.0,34.5628,34.5628,34.5555,34.5555,2600.0
2014-11-24 12:30:00,47.47,47.48,47.47,47.48,5100.0,34.5555,34.5628,34.5555,34.5628,5100.0
2014-11-24 12:35:00,47.48,47.48,47.46,47.47,14400.0,34.5628,34.5628,34.5483,34.5555,14400.0
2014-11-24 12:40:00,47.48,47.48,47.45,47.46,17200.0,34.5628,34.5628,34.541,34.5483,17200.0
2014-11-24 12:45:00,47.47,47.47,47.46,47.47,4900.0,34.5555,34.5555,34.5483,34.5555,4900.0
2014-11-24 12:50:00,47.47,47.47,47.46,47.47,8200.0,34.5555,34.5555,34.5483,34.5555,8200.0
2014-11-24 12:55:00,47.47,47.47,47.42,47.44,11700.0,34.5555,34.5555,34.5191,34.5337,11700.0
2014-11-24 13:00:00,47.43,47.44,47.41,47.42,28500.0,34.5264,34.5337,34.5119,34.5191,28500.0
2014-11-24 13:05:00,47.42,47.43,47.41,47.43,3900.0,34.5191,34.5264,34.5119,34.5264,3900.0
2014-11-24 13:10:00,47.42,47.44,47.42,47.43,17700.0,34.5191,34.5337,34.5191,34.5264,17700.0
2014-11-24 13:15:00,47.44,47.46,47.44,47.46,9600.0,34.5337,34.5483,34.5337,34.5483,9600.0
2014-11-24 13:20:00,47.47,47.49,47.47,47.48,10000.0,34.5555,34.5701,34.5555,34.5628,10000.0
2014-11-24 13:25:00,47.49,47.5,47.48,47.49,10000.0,34.5701,34.5774,34.5628,34.5701,10000.0
2014-11-24 13:30:00,47.49,47.49,47.48,47.48,3300.0,34.5701,34.5701,34.5628,34.5628,3300.0
2014-11-24 13:35:00,47.48,47.49,47.45,47.48,28500.0,34.5628,34.5701,34.541,34.5628,28500.0
2014-11-24 13:40:00,47.47,47.47,47.46,47.47,6500.0,34.5555,34.5555,34.5483,34.5555,6500.0
2014-11-24 13:45:00,47.47,47.47,47.46,47.47,6700.0,34.5555,34.5555,34.5483,34.5555,6700.0
2014-11-24 13:50:00,47.47,47.48,47.45,47.46,79300.0,34.5555,34.5628,34.541,34.5483,79300.0
2014-11-24 13:55:00,47.46,47.46,47.45,47.45,1400.0,34.5483,34.5483,34.541,34.541,1400.0
2014-11-24 14:00:00,47.45,47.46,47.45,47.45,10000.0,34.541,34.5483,34.541,34.541,10000.0
2014-11-24 14:05:00,47.46,47.46,47.45,47.46,14100.0,34.5483,34.5483,34.541,34.5483,14100.0
2014-11-24 14:10:00,47.46,47.46,47.45,47.45,8800.0,34.5483,34.5483,34.541,34.541,8800.0
2014-11-24 14:15:00,47.46,47.46,47.45,47.46,12100.0,34.5483,34.5483,34.541,34.5483,12100.0
2014-11-24 14:20:00,47.46,47.46,47.45,47.46,9800.0,34.5483,34.5483,34.541,34.5483,9800.0
2014-11-24 14:25:00,47.46,47.46,47.45,47.46,6100.0,34.5483,34.5483,34.541,34.5483,6100.0
2014-11-24 14:30:00,47.46,47.47,47.45,47.47,9500.0,34.5483,34.5555,34.541,34.5555,9500.0
2014-11-24 14:35:00,47.47,47.51,47.45,47.5,70900.0,34.5555,34.5847,34.541,34.5774,70900.0
2014-11-24 14:40:00,47.5,47.51,47.49,47.5,33100.0,34.5774,34.5847,34.5701,34.5774,33100.0
2014-11-24 14:45:00,47.5,47.51,47.49,47.5,25900.0,34.5774,34.5847,34.5701,34.5774,25900.0
2014-11-24 14:50:00,47.5,47.52,47.49,47.5,28300.0,34.5774,34.5919,34.5701,34.5774,28300.0
2014-11-24 14:55:00,47.5,47.5,47.46,47.47,26000.0,34.5774,34.5774,34.5483,34.5555,26000.0
2014-11-24 15:00:00,47.47,47.48,47.46,47.47,20100.0,34.5555,34.5628,34.5483,34.5555,20100.0
2014-11-24 15:05:00,47.47,47.47,47.39,47.4,87200.0,34.5555,34.5555,34.4973,34.5046,87200.0
2014-11-24 15:10:00,47.4,47.41,47.39,47.4,19100.0,34.5046,34.5119,34.4973,34.5046,19100.0
2014-11-24 15:15:00,47.4,47.4,47.39,47.4,10400.0,34.5046,34.5046,34.4973,34.5046,10400.0
2014-11-24 15:20:00,47.4,47.41,47.38,47.38,22900.0,34.5046,34.5119,34.49,34.49,22900.0
2014-11-24 15:25:00,47.39,47.39,47.36,47.36,23100.0,34.4973,34.4973,34.4755,34.4755,23100.0
2014-11-24 15:30:00,47.36,47.38,47.35,47.38,27300.0,34.4755,34.49,34.4682,34.49,27300.0
2014-11-24 15:35:00,47.37,47.41,47.37,47.4,26500.0,34.4827,34.5119,34.4827,34.5046,26500.0
2014-11-24 15:40:00,47.4,47.41,47.34,47.34,40100.0,34.5046,34.5119,34.4609,34.4609,40100.0
2014-11-24 15:45:00,47.35,47.4,47.34,47.39,46800.0,34.4682,34.5046,34.4609,34.4973,46800.0
2014-11-24 15:50:00,47.39,47.42,47.38,47.4,35500.0,34.4973,34.5191,34.49,34.5046,35500.0
2014-11-24 15:55:00,47.4,47.44,47.39,47.43,49200.0,34.5046,34.5337,34.4973,34.5264,49200.0
2014-11-25 09:30:00,47.5,47.66,47.47,47.5,72800.0,34.5774,34.6939,34.5555,34.5774,72800.0
2014-11-25 09:35:00,47.5,47.53,47.47,47.47,22400.0,34.5774,34.5992,34.5555,34.5555,22400.0
2014-11-25 09:40:00,47.47,47.48,47.39,47.4,32900.0,34.5555,34.5628,34.4973,34.5046,32900.0
2014-11-25 09:45:00,47.41,47.42,47.38,47.38,16000.0,34.5119,34.5191,34.49,34.49,16000.0
2014-11-25 09:50:00,47.38,47.4,47.34,47.34,19800.0,34.49,34.5046,34.4609,34.4609,19800.0
2014-11-25 09:55:00,47.36,47.37,47.35,47.36,15400.0,34.4755,34.4827,34.4682,34.4755,15400.0
2014-11-25 10:00:00,47.35,47.36,47.3,47.31,20000.0,34.4682,34.4755,34.4318,34.4391,20000.0
2014-11-25 10:05:00,47.3,47.31,47.24,47.27,49100.0,34.4318,34.4391,34.3881,34.41,49100.0
2014-11-25 10:10:00,47.27,47.3,47.26,47.26,13200.0,34.41,34.4318,34.4027,34.4027,13200.0
2014-11-25 10:15:00,47.26,47.26,47.23,47.23,18000.0,34.4027,34.4027,34.3808,34.3808,18000.0
2014-11-25 10:20:00,47.22,47.23,47.19,47.21,20200.0,34.3736,34.3808,34.3517,34.3663,20200.0
2014-11-25 10:25:00,47.21,47.25,47.21,47.24,24100.0,34.3663,34.3954,34.3663,34.3881,24100.0
2014-11-25 10:30:00,47.23,47.25,47.21,47.23,32400.0,34.3808,34.3954,34.3663,34.3808,32400.0
2014-11-25 10:35:00,47.22,47.26,47.22,47.22,16100.0,34.3736,34.4027,34.3736,34.3736,16100.0
2014-11-25 10:40:00,47.22,47.3,47.2,47.3,63900.0,34.3736,34.4318,34.359,34.4318,63900.0
2014-11-25 10:45:00,47.3,47.37,47.29,47.34,38600.0,34.4318,34.4827,34.4245,34.4609,38600.0
2014-11-25 10:50:00,47.35,47.37,47.34,47.35,7700.0,34.4682,34.4827,34.4609,34.4682,7700.0
2014-11-25 10:55:00,47.36,47.37,47.34,47.36,5700.0,34.4755,34.4827,34.4609,34.4755,5700.0
2014-11-25 11:00:00,47.36,47.41,47.36,47.4,11000.0,34.4755,34.5119,34.4755,34.5046,11000.0
2014-11-25 11:05:00,47.4,47.4,47.35,47.36,10900.0,34.5046,34.5046,34.4682,34.4755,10900.0
2014-11-25 11:10:00,47.37,47.39,47.36,47.37,8200.0,34.4827,34.4973,34.4755,34.4827,8200.0
2014-11-25 11:15:00,47.37,47.37,47.34,47.36,12100.0,34.4827,34.4827,34.4609,34.4755,12100.0
2014-11-25 11:20:00,47.36,47.38,47.35,47.35,7600.0,34.4755,34.49,34.4682,34.4682,7600.0
2014-11-25 11:25:00,47.34,47.34,47.31,47.32,14000.0,34.4609,34.4609,34.4391,34.4464,14000.0
2014-11-25 11:30:00,47.31,47.37,47.3,47.36,25000.0,34.4391,34.4827,34.4318,34.4755,25000.0
2014-11-25 11:35:00,47.35,47.38,47.34,47.37,17900.0,34.4682,34.49,34.4609,34.4827,17900.0
2014-11-25 11:40:00,47.38,47.38,47.36,47.36,5800.0,34.49,34.49,34.4755,34.4755,5800.0
2014-11-25 11:45:00,47.36,47.4,47.36,47.4,9100.0,34.4755,34.5046,34.4755,34.5046,9100.0
2014-11-25 11:50:00,47.4,47.4,47.39,47.4,3400.0,34.5046,34.5046,34.4973,34.5046,3400.0
2014-11-25 11:55:00,47.4,47.4,47.39,47.4,3100.0,34.5046,34.5046,34.4973,34.5046,3100.0
2014-11-25 12:00:00,47.4,47.4,47.38,47.38,16700.0,34.5046,34.5046,34.49,34.49,16700.0
2014-11-25 12:05:00,47.38,47.39,47.36,47.37,16100.0,34.49,34.4973,34.4755,34.4827,16100.0
2014-11-25 12:10:00,47.38,47.38,47.37,47.38,6000.0,34.49,34.49,34.4827,34.49,6000.0
2014-11-25 12:15:00,47.37,47.38,47.35,47.35,10100.0,34.4827,34.49,34.4682,34.4682,10100.0
2014-11-25 12:20:00,47.36,47.38,47.34,47.37,6400.0,34.4755,34.49,34.4609,34.4827,6400.0
2014-11-25 12:25:00,47.37,47.37,47.36,47.37,1800.0,34.4827,34.4827,34.4755,34.4827,1800.0
2014-11-25 12:30:00,47.36,47.37,47.36,47.37,2900.0,34.4755,34.4827,34.4755,34.4827,2900.0
2014-11-25 12:35:00,47.36,47.38,47.36,47.38,13200.0,34.4755,34.49,34.4755,34.49,13200.0
2014-11-25 12:40:00,47.37,47.39,47.36,47.39,21700.0,34.4827,34.4973,34.4755,34.4973,21700.0
2014-11-25 12:45:00,47.39,47.39,47.38,47.38,17200.0,34.4973,34.4973,34.49,34.49,17200.0
2014-11-25 12:50:00,47.38,47.41,47.38,47.4,11000.0,34.49,34.5119,34.49,34.5046,11000.0
2014-11-25 12:55:00,47.4,47.41,47.4,47.41,9400.0,34.5046,34.5119,34.5046,34.5119,9400.0
2014-11-25 13:00:00,47.41,47.42,47.4,47.42,10100.0,34.5119,34.5191,34.5046,34.5191,10100.0
2014-11-25 13:05:00,47.42,47.43,47.41,47.43,7300.0,34.5191,34.5264,34.5119,34.5264,7300.0
2014-11-25 13:10:00,47.44,47.46,47.42,47.42,17700.0,34.5337,34.5483,34.5191,34.5191,17700.0
2014-11-25 13:15:00,47.42,47.42,47.39,47.39,3500.0,34.5191,34.5191,34.4973,34.4973,3500.0
2014-11-25 13:20:00,47.39,47.41,47.39,47.41,6400.0,34.4973,34.5119,34.4973,34.5119,6400.0
2014-11-25 13:25:00,47.4,47.41,47.4,47.4,2900.0,34.5046,34.5119,34.5046,34.5046,2900.0
2014-11-25 13:30:00,47.41,47.43,47.4,47.43,7700.0,34.5119,34.5264,34.5046,34.5264,7700.0
2014-11-25 13:35:00,47.43,47.43,47.42,47.42,8500.0,34.5264,34.5264,34.5191,34.5191,8500.0
2014-11-25 13:40:00,47.42,47.47,47.42,47.45,15100.0,34.5191,34.5555,34.5191,34.541,15100.0
2014-11-25 13:45:00,47.45,47.45,47.43,47.43,3400.0,34.541,34.541,34.5264,34.5264,3400.0
2014-11-25 13:50:00,47.44,47.46,47.43,47.43,17300.0,34.5337,34.5483,34.5264,34.5264,17300.0
2014-11-25 13:55:00,47.43,47.44,47.43,47.44,3900.0,34.5264,34.5337,34.5264,34.5337,3900.0
2014-11-25 14:00:00,47.44,47.44,47.43,47.43,2200.0,34.5337,34.5337,34.5264,34.5264,2200.0
2014-11-25 14:05:00,47.44,47.45,47.43,47.43,9400.0,34.5337,34.541,34.5264,34.5264,9400.0
2014-11-25 14:10:00,47.43,47.45,47.43,47.45,7700.0,34.5264,34.541,34.5264,34.541,7700.0
2014-11-25 14:15:00,47.45,47.45,47.43,47.43,4100.0,34.541,34.541,34.5264,34.5264,4100.0
2014-11-25 14:20:00,47.43,47.45,47.43,47.44,4200.0,34.5264,34.541,34.5264,34.5337,4200.0
2014-11-25 14:25:00,47.44,47.45,47.44,47.44,3900.0,34.5337,34.541,34.5337,34.5337,3900.0
2014-11-25 14:30:00,47.45,47.45,47.4,47.4,19800.0,34.541,34.541,34.5046,34.5046,19800.0
2014-11-25 14:35:00,47.4,47.41,47.38,47.38,12200.0,34.5046,34.5119,34.49,34.49,12200.0
2014-11-25 14:40:00,47.38,47.4,47.37,47.4,6500.0,34.49,34.5046,34.4827,34.5046,6500.0
2014-11-25 14:45:00,47.39,47.39,47.36,47.36,18200.0,34.4973,34.4973,34.4755,34.4755,18200.0
2014-11-25 14:50:00,47.36,47.36,47.33,47.34,23600.0,34.4755,34.4755,34.4536,34.4609,23600.0
2014-11-25 14:55:00,47.34,47.34,47.29,47.31,27100.0,34.4609,34.4609,34.4245,34.4391,27100.0
2014-11-25 15:00:00,47.31,47.38,47.31,47.38,18800.0,34.4391,34.49,34.4391,34.49,18800.0
2014-11-25 15:05:00,47.37,47.39,47.34,47.39,18300.0,34.4827,34.4973,34.4609,34.4973,18300.0
2014-11-25 15:10:00,47.39,47.41,47.39,47.41,12600.0,34.4973,34.5119,34.4973,34.5119,12600.0
2014-11-25 15:15:00,47.41,47.43,47.4,47.41,13200.0,34.5119,34.5264,34.5046,34.5119,13200.0
2014-11-25 15:20:00,47.4,47.41,47.39,47.41,14200.0,34.5046,34.5119,34.4973,34.5119,14200.0
2014-11-25 15:25:00,47.41,47.43,47.4,47.43,16800.0,34.5119,34.5264,34.5046,34.5264,16800.0
2014-11-25 15:30:00,47.43,47.43,47.42,47.43,7800.0,34.5264,34.5264,34.5191,34.5264,7800.0
2014-11-25 15:35:00,47.43,47.43,47.4,47.4,11500.0,34.5264,34.5264,34.5046,34.5046,11500.0
2014-11-25 15:40:00,47.4,47.41,47.35,47.35,36700.0,34.5046,34.5119,34.4682,34.4682,36700.0
2014-11-25 15:45:00,47.36,47.37,47.33,47.34,26400.0,34.4755,34.4827,34.4536,34.4609,26400.0
2014-11-25 15:50:00,47.35,47.49,47.35,47.4,148200.0,34.4682,34.5701,34.4682,34.5046,148200.0
2014-11-25 15:55:00,47.4,47.42,47.36,47.39,229400.0,34.5046,34.5191,34.4755,34.4973,229400.0
2014-11-26 09:30:00,47.42,47.42,47.29,47.3,32600.0,34.5191,34.5191,34.4245,34.4318,32600.0
2014-11-26 09:35:00,47.3,47.44,47.3,47.44,14700.0,34.4318,34.5337,34.4318,34.5337,14700.0
2014-11-26 09:40:00,47.45,47.48,47.44,47.45,19000.0,34.541,34.5628,34.5337,34.541,19000.0
2014-11-26 09:45:00,47.45,47.45,47.39,47.4,28100.0,34.541,34.541,34.4973,34.5046,28100.0
2014-11-26 09:50:00,47.4,47.44,47.39,47.4,36400.0,34.5046,34.5337,34.4973,34.5046,36400.0
2014-11-26 09:55:00,47.4,47.44,47.38,47.44,15900.0,34.5046,34.5337,34.49,34.5337,15900.0
2014-11-26 10:00:00,47.43,47.47,47.4,47.4,14100.0,34.5264,34.5555,34.5046,34.5046,14100.0
2014-11-26 10:05:00,47.41,47.47,47.4,47.43,47900.0,34.5119,34.5555,34.5046,34.5264,47900.0
2014-11-26 10:10:00,47.43,47.46,47.42,47.44,15100.0,34.5264,34.5483,34.5191,34.5337,15100.0
2014-11-26 10:15:00,47.43,47.44,47.39,47.43,14200.0,34.5264,34.5337,34.4973,34.5264,14200.0
2014-11-26 10:20:00,47.42,47.48,47.4,47.43,53100.0,34.5191,34.5628,34.5046,34.5264,53100.0
2014-11-26 10:25:00,47.42,47.42,47.35,47.36,24800.0,34.5191,34.5191,34.4682,34.4755,24800.0
2014-11-26 10:30:00,47.35,47.36,47.32,47.33,12200.0,34.4682,34.4755,34.4464,34.4536,12200.0
2014-11-26 10:35:00,47.32,47.32,47.28,47.28,19000.0,34.4464,34.4464,34.4172,34.4172,19000.0
2014-11-26 10:40:00,47.29,47.29,47.27,47.28,13600.0,34.4245,34.4245,34.41,34.4172,13600.0
2014-11-26 10:45:00,47.28,47.29,47.27,47.28,9600.0,34.4172,34.4245,34.41,34.4172,9600.0
2014-11-26 10:50:00,47.28,47.31,47.26,47.3,23300.0,34.4172,34.4391,34.4027,34.4318,23300.0
2014-11-26 10:55:00,47.3,47.31,47.26,47.26,8700.0,34.4318,34.4391,34.4027,34.4027,8700.0
2014-11-26 11:00:00,47.27,47.28,47.25,47.27,12200.0,34.41,34.4172,34.3954,34.41,12200.0
2014-11-26 11:05:00,47.27,47.28,47.25,47.26,15100.0,34.41,34.4172,34.3954,34.4027,15100.0
2014-11-26 11:10:00,47.26,47.28,47.26,47.28,22300.0,34.4027,34.4172,34.4027,34.4172,22300.0
2014-11-26 11:15:00,47.28,47.34,47.27,47.29,28300.0,34.4172,34.4609,34.41,34.4245,28300.0
2014-11-26 11:20:00,47.28,47.29,47.25,47.25,30700.0,34.4172,34.4245,34.3954,34.3954,30700.0
2014-11-26 11:25:00,47.25,47.26,47.24,47.24,6000.0,34.3954,34.4027,34.3881,34.3881,6000.0
2014-11-26 11:30:00,47.25,47.31,47.24,47.29,17600.0,34.3954,34.4391,34.3881,34.4245,17600.0
2014-11-26 11:35:00,47.29,47.29,47.26,47.27,6000.0,34.4245,34.4245,34.4027,34.41,6000.0
2014-11-26 11:40:00,47.27,47.33,47.26,47.31,26800.0,34.41,34.4536,34.4027,34.4391,26800.0
2014-11-26 11:45:00,47.32,47.34,47.32,47.32,9600.0,34.4464,34.4609,34.4464,34.4464,9600.0
2014-11-26 11:50:00,47.32,47.34,47.3,47.34,11400.0,34.4464,34.4609,34.4318,34.4609,11400.0
2014-11-26 11:55:00,47.34,47.34,47.33,47.33,5700.0,34.4609,34.4609,34.4536,34.4536,5700.0
2014-11-26 12:00:00,47.33,47.35,47.31,47.34,20700.0,34.4536,34.4682,34.4391,34.4609,20700.0
2014-11-26 12:05:00,47.34,47.34,47.31,47.34,19700.0,34.4609,34.4609,34.4391,34.4609,19700.0
2014-11-26 12:10:00,47.34,47.38,47.33,47.37,24600.0,34.4609,34.49,34.4536,34.4827,24600.0
2014-11-26 12:15:00,47.38,47.38,47.36,47.37,8300.0,34.49,34.49,34.4755,34.4827,8300.0
2014-11-26 12:20:00,47.37,47.38,47.35,47.37,7500.0,34.4827,34.49,34.4682,34.4827,7500.0
2014-11-26 12:25:00,47.36,47.39,47.36,47.37,15300.0,34.4755,34.4973,34.4755,34.4827,15300.0
2014-11-26 12:30:00,47.37,47.38,47.36,47.37,10500.0,34.4827,34.49,34.4755,34.4827,10500.0
2014-11-26 12:35:00,47.37,47.37,47.36,47.37,2500.0,34.4827,34.4827,34.4755,34.4827,2500.0
2014-11-26 12:40:00,47.37,47.38,47.36,47.37,6800.0,34.4827,34.49,34.4755,34.4827,6800.0
2014-11-26 12:45:00,47.37,47.38,47.33,47.34,12200.0,34.4827,34.49,34.4536,34.4609,12200.0
2014-11-26 12:50:00,47.33,47.34,47.32,47.32,7900.0,34.4536,34.4609,34.4464,34.4464,7900.0
2014-11-26 12:55:00,47.33,47.33,47.32,47.32,1400.0,34.4536,34.4536,34.4464,34.4464,1400.0
2014-11-26 13:00:00,47.33,47.33,47.29,47.3,23600.0,34.4536,34.4536,34.4245,34.4318,23600.0
2014-11-26 13:05:00,47.29,47.29,47.25,47.27,35500.0,34.4245,34.4245,34.3954,34.41,35500.0
2014-11-26 13:10:00,47.27,47.28,47.27,47.27,2800.0,34.41,34.4172,34.41,34.41,2800.0
2014-11-26 13:15:00,47.27,47.32,47.27,47.32,7700.0,34.41,34.4464,34.41,34.4464,7700.0
2014-11-26 13:20:00,47.33,47.38,47.33,47.38,4400.0,34.4536,34.49,34.4536,34.49,4400.0
2014-11-26 13:25:00,47.38,47.38,47.34,47.35,13900.0,34.49,34.49,34.4609,34.4682,13900.0
2014-11-26 13:30:00,47.35,47.37,47.35,47.37,5300.0,34.4682,34.4827,34.4682,34.4827,5300.0
2014-11-26 13:35:00,47.38,47.39,47.36,47.38,17800.0,34.49,34.4973,34.4755,34.49,17800.0
2014-11-26 13:40:00,47.37,47.44,47.37,47.4,20200.0,34.4827,34.5337,34.4827,34.5046,20200.0
2014-11-26 13:45:00,47.41,47.42,47.4,47.41,14700.0,34.5119,34.5191,34.5046,34.5119,14700.0
2014-11-26 13:50:00,47.4,47.41,47.4,47.41,30500.0,34.5046,34.5119,34.5046,34.5119,30500.0
2014-11-26 13:55:00,47.41,47.41,47.4,47.4,25700.0,34.5119,34.5119,34.5046,34.5046,25700.0
2014-11-26 14:00:00,47.4,47.41,47.4,47.41,12700.0,34.5046,34.5119,34.5046,34.5119,12700.0
2014-11-26 14:05:00,47.4,47.41,47.39,47.39,11900.0,34.5046,34.5119,34.4973,34.4973,11900.0
2014-11-26 14:10:00,47.4,47.4,47.34,47.34,23800.0,34.5046,34.5046,34.4609,34.4609,23800.0
2014-11-26 14:15:00,47.34,47.36,47.34,47.36,13100.0,34.4609,34.4755,34.4609,34.4755,13100.0
2014-11-26 14:20:00,47.35,47.36,47.35,47.35,12800.0,34.4682,34.4755,34.4682,34.4682,12800.0
2014-11-26 14:25:00,47.36,47.36,47.35,47.36,15700.0,34.4755,34.4755,34.4682,34.4755,15700.0
2014-11-26 14:30:00,47.35,47.36,47.35,47.36,3500.0,34.4682,34.4755,34.4682,34.4755,3500.0
2014-11-26 14:35:00,47.36,47.36,47.34,47.34,5800.0,34.4755,34.4755,34.4609,34.4609,5800.0
2014-11-26 14:40:00,47.34,47.35,47.34,47.35,2800.0,34.4609,34.4682,34.4609,34.4682,2800.0
2014-11-26 14:45:00,47.35,47.36,47.34,47.36,11200.0,34.4682,34.4755,34.4609,34.4755,11200.0
2014-11-26 14:50:00,47.36,47.36,47.35,47.36,4600.0,34.4755,34.4755,34.4682,34.4755,4600.0
2014-11-26 14:55:00,47.35,47.36,47.33,47.33,23000.0,34.4682,34.4755,34.4536,34.4536,23000.0
2014-11-26 15:00:00,47.34,47.35,47.33,47.35,12100.0,34.4609,34.4682,34.4536,34.4682,12100.0
2014-11-26 15:05:00,47.35,47.35,47.34,47.35,7100.0,34.4682,34.4682,34.4609,34.4682,7100.0
2014-11-26 15:10:00,47.35,47.36,47.34,47.36,18300.0,34.4682,34.4755,34.4609,34.4755,18300.0
2014-11-26 15:15:00,47.36,47.37,47.34,47.37,25500.0,34.4755,34.4827,34.4609,34.4827,25500.0
2014-11-26 15:20:00,47.37,47.38,47.36,47.37,18700.0,34.4827,34.49,34.4755,34.4827,18700.0
2014-11-26 15:25:00,47.38,47.38,47.36,47.37,9900.0,34.49,34.49,34.4755,34.4827,9900.0
2014-11-26 15:30:00,47.37,47.38,47.36,47.37,23200.0,34.4827,34.49,34.4755,34.4827,23200.0
2014-11-26 15:35:00,47.37,47.37,47.36,47.37,15100.0,34.4827,34.4827,34.4755,34.4827,15100.0
2014-11-26 15:40:00,47.36,47.37,47.36,47.37,18200.0,34.4755,34.4827,34.4755,34.4827,18200.0
2014-11-26 15:45:00,47.36,47.37,47.32,47.36,36000.0,34.4755,34.4827,34.4464,34.4755,36000.0
2014-11-26 15:50:00,47.36,47.38,47.34,47.36,65100.0,34.4755,34.49,34.4609,34.4755,65100.0
2014-11-26 15:55:00,47.36,47.36,47.33,47.35,144200.0,34.4755,34.4755,34.4536,34.4682,144200.0
2014-11-28 09:30:00,46.75,47.75,46.75,47.71,106700.0,34.0314,34.7594,34.0314,34.7303,106700.0
2014-11-28 09:35:00,47.71,47.71,47.62,47.68,55600.0,34.7303,34.7303,34.6647,34.7084,55600.0
2014-11-28 09:40:00,47.68,47.69,47.59,47.64,33900.0,34.7084,34.7157,34.6429,34.6793,33900.0
2014-11-28 09:45:00,47.63,47.68,47.61,47.64,47000.0,34.672,34.7084,34.6575,34.6793,47000.0
2014-11-28 09:50:00,47.64,47.67,47.63,47.65,54900.0,34.6793,34.7011,34.672,34.6866,54900.0
2014-11-28 09:55:00,47.65,47.66,47.62,47.65,34600.0,34.6866,34.6939,34.6647,34.6866,34600.0
2014-11-28 10:00:00,47.65,47.66,47.62,47.63,51500.0,34.6866,34.6939,34.6647,34.672,51500.0
2014-11-28 10:05:00,47.64,47.67,47.63,47.65,56400.0,34.6793,34.7011,34.672,34.6866,56400.0
2014-11-28 10:10:00,47.63,47.65,47.62,47.64,51400.0,34.672,34.6866,34.6647,34.6793,51400.0
2014-11-28 10:15:00,47.64,47.64,47.6,47.61,31400.0,34.6793,34.6793,34.6502,34.6575,31400.0
2014-11-28 10:20:00,47.62,47.64,47.61,47.63,56300.0,34.6647,34.6793,34.6575,34.672,56300.0
2014-11-28 10:25:00,47.64,47.65,47.6,47.64,50000.0,34.6793,34.6866,34.6502,34.6793,50000.0
2014-11-28 10:30:00,47.64,47.65,47.61,47.62,47900.0,34.6793,34.6866,34.6575,34.6647,47900.0
2014-11-28 10:35:00,47.62,47.63,47.58,47.59,27300.0,34.6647,34.672,34.6356,34.6429,27300.0
2014-11-28 10:40:00,47.59,47.6,47.54,47.54,61700.0,34.6429,34.6502,34.6065,34.6065,61700.0
2014-11-28 10:45:00,47.56,47.56,47.54,47.55,28000.0,34.6211,34.6211,34.6065,34.6138,28000.0
2014-11-28 10:50:00,47.55,47.56,47.48,47.49,36700.0,34.6138,34.6211,34.5628,34.5701,36700.0
2014-11-28 10:55:00,47.5,47.52,47.48,47.5,32500.0,34.5774,34.5919,34.5628,34.5774,32500.0
2014-11-28 11:00:00,47.5,47.51,47.49,47.5,18900.0,34.5774,34.5847,34.5701,34.5774,18900.0
2014-11-28 11:05:00,47.5,47.5,47.49,47.5,20400.0,34.5774,34.5774,34.5701,34.5774,20400.0
2014-11-28 11:10:00,47.5,47.5,47.48,47.49,32500.0,34.5774,34.5774,34.5628,34.5701,32500.0
2014-11-28 11:15:00,47.5,47.5,47.48,47.48,11300.0,34.5774,34.5774,34.5628,34.5628,11300.0
2014-11-28 11:20:00,47.48,47.49,47.44,47.45,67600.0,34.5628,34.5701,34.5337,34.541,67600.0
2014-11-28 11:25:00,47.45,47.47,47.44,47.46,36900.0,34.541,34.5555,34.5337,34.5483,36900.0
2014-11-28 11:30:00,47.45,47.46,47.4,47.4,30700.0,34.541,34.5483,34.5046,34.5046,30700.0
2014-11-28 11:35:00,47.41,47.41,47.4,47.4,19800.0,34.5119,34.5119,34.5046,34.5046,19800.0
2014-11-28 11:40:00,47.41,47.41,47.4,47.41,42100.0,34.5119,34.5119,34.5046,34.5119,42100.0
2014-11-28 11:45:00,47.41,47.41,47.37,47.41,38000.0,34.5119,34.5119,34.4827,34.5119,38000.0
2014-11-28 11:50:00,47.41,47.43,47.4,47.43,30400.0,34.5119,34.5264,34.5046,34.5264,30400.0
2014-11-28 11:55:00,47.43,47.43,47.42,47.43,29200.0,34.5264,34.5264,34.5191,34.5264,29200.0
2014-11-28 12:00:00,47.42,47.47,47.42,47.44,70300.0,34.5191,34.5555,34.5191,34.5337,70300.0
2014-11-28 12:05:00,47.45,47.46,47.44,47.45,13200.0,34.541,34.5483,34.5337,34.541,13200.0
2014-11-28 12:10:00,47.45,47.5,47.42,47.49,73100.0,34.541,34.5774,34.5191,34.5701,73100.0
2014-11-28 12:15:00,47.49,47.51,47.48,47.48,52000.0,34.5701,34.5847,34.5628,34.5628,52000.0
2014-11-28 12:20:00,47.49,47.49,47.48,47.49,13600.0,34.5701,34.5701,34.5628,34.5701,13600.0
2014-11-28 12:25:00,47.49,47.5,47.43,47.44,58100.0,34.5701,34.5774,34.5264,34.5337,58100.0
2014-11-28 12:30:00,47.45,47.45,47.44,47.45,18100.0,34.541,34.541,34.5337,34.541,18100.0
2014-11-28 12:35:00,47.45,47.49,47.44,47.45,28800.0,34.541,34.5701,34.5337,34.541,28800.0
2014-11-28 12:40:00,47.46,47.46,47.4,47.4,25400.0,34.5483,34.5483,34.5046,34.5046,25400.0
2014-11-28 12:45:00,47.41,47.41,47.37,47.39,35100.0,34.5119,34.5119,34.4827,34.4973,35100.0
2014-11-28 12:50:00,47.4,47.41,47.34,47.35,119400.0,34.5046,34.5119,34.4609,34.4682,119400.0
2014-11-28 12:55:00,47.35,47.42,47.33,47.41,107500.0,34.4682,34.5191,34.4536,34.5119,107500.0
2014-12-01 09:30:00,47.39,47.5,47.29,47.43,43400.0,34.4973,34.5774,34.4245,34.5264,43400.0
2014-12-01 09:35:00,47.42,47.45,47.23,47.23,18300.0,34.5191,34.541,34.3808,34.3808,18300.0
2014-12-01 09:40:00,47.23,47.24,47.17,47.21,148500.0,34.3808,34.3881,34.3372,34.3663,148500.0
2014-12-01 09:45:00,47.21,47.24,47.11,47.11,32400.0,34.3663,34.3881,34.2935,34.2935,32400.0
2014-12-01 09:50:00,47.11,47.28,47.11,47.24,52700.0,34.2935,34.4172,34.2935,34.3881,52700.0
2014-12-01 09:55:00,47.23,47.26,47.2,47.21,12500.0,34.3808,34.4027,34.359,34.3663,12500.0
2014-12-01 10:00:00,47.2,47.27,47.2,47.24,54700.0,34.359,34.41,34.359,34.3881,54700.0
2014-12-01 10:05:00,47.25,47.27,47.23,47.27,15900.0,34.3954,34.41,34.3808,34.41,15900.0
2014-12-01 10:10:00,47.27,47.42,47.27,47.4,11800.0,34.41,34.5191,34.41,34.5046,11800.0
2014-12-01 10:15:00,47.4,47.45,47.39,47.44,43400.0,34.5046,34.541,34.4973,34.5337,43400.0
2014-12-01 10:20:00,47.44,47.45,47.39,47.4,15600.0,34.5337,34.541,34.4973,34.5046,15600.0
2014-12-01 10:25:00,47.4,47.43,47.36,47.4,66100.0,34.5046,34.5264,34.4755,34.5046,66100.0
2014-12-01 10:30:00,47.4,47.41,47.33,47.33,36000.0,34.5046,34.5119,34.4536,34.4536,36000.0
2014-12-01 10:35:00,47.33,47.35,47.32,47.34,22400.0,34.4536,34.4682,34.4464,34.4609,22400.0
2014-12-01 10:40:00,47.34,47.35,47.31,47.34,19600.0,34.4609,34.4682,34.4391,34.4609,19600.0
2014-12-01 10:45:00,47.32,47.36,47.3,47.35,14000.0,34.4464,34.4755,34.4318,34.4682,14000.0
2014-12-01 10:50:00,47.35,47.37,47.32,47.33,14800.0,34.4682,34.4827,34.4464,34.4536,14800.0
2014-12-01 10:55:00,47.32,47.33,47.3,47.32,43100.0,34.4464,34.4536,34.4318,34.4464,43100.0
2014-12-01 11:00:00,47.33,47.33,47.29,47.31,53700.0,34.4536,34.4536,34.4245,34.4391,53700.0
2014-12-01 11:05:00,47.31,47.32,47.29,47.32,28500.0,34.4391,34.4464,34.4245,34.4464,28500.0
2014-12-01 11:10:00,47.31,47.39,47.31,47.39,25700.0,34.4391,34.4973,34.4391,34.4973,25700.0
2014-12-01 11:15:00,47.38,47.43,47.38,47.43,12600.0,34.49,34.5264,34.49,34.5264,12600.0
2014-12-01 11:20:00,47.43,47.48,47.42,47.48,19800.0,34.5264,34.5628,34.5191,34.5628,19800.0
2014-12-01 11:25:00,47.47,47.51,47.47,47.5,56800.0,34.5555,34.5847,34.5555,34.5774,56800.0
2014-12-01 11:30:00,47.51,47.53,47.47,47.47,30500.0,34.5847,34.5992,34.5555,34.5555,30500.0
2014-12-01 11:35:00,47.47,47.47,47.46,47.47,8500.0,34.5555,34.5555,34.5483,34.5555,8500.0
2014-12-01 11:40:00,47.46,47.51,47.46,47.49,36400.0,34.5483,34.5847,34.5483,34.5701,36400.0
2014-12-01 11:45:00,47.5,47.51,47.48,47.49,43400.0,34.5774,34.5847,34.5628,34.5701,43400.0
2014-12-01 11:50:00,47.48,47.49,47.42,47.42,22300.0,34.5628,34.5701,34.5191,34.5191,22300.0
2014-12-01 11:55:00,47.42,47.42,47.37,47.39,21800.0,34.5191,34.5191,34.4827,34.4973,21800.0
2014-12-01 12:00:00,47.39,47.4,47.37,47.38,12600.0,34.4973,34.5046,34.4827,34.49,12600.0
2014-12-01 12:05:00,47.39,47.41,47.38,47.41,9300.0,34.4973,34.5119,34.49,34.5119,9300.0
2014-12-01 12:10:00,47.4,47.43,47.39,47.43,14800.0,34.5046,34.5264,34.4973,34.5264,14800.0
2014-12-01 12:15:00,47.44,47.46,47.44,47.44,9600.0,34.5337,34.5483,34.5337,34.5337,9600.0
2014-12-01 12:20:00,47.45,47.46,47.42,47.43,55200.0,34.541,34.5483,34.5191,34.5264,55200.0
2014-12-01 12:25:00,47.44,47.45,47.41,47.42,20300.0,34.5337,34.541,34.5119,34.5191,20300.0
2014-12-01 12:30:00,47.42,47.43,47.41,47.42,7600.0,34.5191,34.5264,34.5119,34.5191,7600.0
2014-12-01 12:35:00,47.42,47.43,47.39,47.39,17500.0,34.5191,34.5264,34.4973,34.4973,17500.0
2014-12-01 12:40:00,47.39,47.4,47.39,47.4,8400.0,34.4973,34.5046,34.4973,34.5046,8400.0
2014-12-01 12:45:00,47.39,47.4,47.38,47.38,9700.0,34.4973,34.5046,34.49,34.49,9700.0
2014-12-01 12:50:00,47.38,47.39,47.37,47.38,20000.0,34.49,34.4973,34.4827,34.49,20000.0
2014-12-01 12:55:00,47.39,47.39,47.38,47.38,26800.0,34.4973,34.4973,34.49,34.49,26800.0
2014-12-01 13:00:00,47.39,47.43,47.38,47.41,15400.0,34.4973,34.5264,34.49,34.5119,15400.0
2014-12-01 13:05:00,47.41,47.41,47.38,47.39,17000.0,34.5119,34.5119,34.49,34.4973,17000.0
2014-12-01 13:10:00,47.39,47.4,47.34,47.34,29000.0,34.4973,34.5046,34.4609,34.4609,29000.0
2014-12-01 13:15:00,47.33,47.36,47.33,47.34,40600.0,34.4536,34.4755,34.4536,34.4609,40600.0
2014-12-01 13:20:00,47.35,47.41,47.34,47.4,35500.0,34.4682,34.5119,34.4609,34.5046,35500.0
2014-12-01 13:25:00,47.4,47.41,47.39,47.4,17400.0,34.5046,34.5119,34.4973,34.5046,17400.0
2014-12-01 13:30:00,47.41,47.43,47.4,47.43,26000.0,34.5119,34.5264,34.5046,34.5264,26000.0
2014-12-01 13:35:00,47.42,47.46,47.42,47.45,23200.0,34.5191,34.5483,34.5191,34.541,23200.0
2014-12-01 13:40:00,47.45,47.46,47.4,47.41,27300.0,34.541,34.5483,34.5046,34.5119,27300.0
2014-12-01 13:45:00,47.41,47.43,47.4,47.42,52000.0,34.5119,34.5264,34.5046,34.5191,52000.0
2014-12-01 13:50:00,47.42,47.42,47.37,47.38,22000.0,34.5191,34.5191,34.4827,34.49,22000.0
2014-12-01 13:55:00,47.39,47.41,47.38,47.39,19900.0,34.4973,34.5119,34.49,34.4973,19900.0
2014-12-01 14:00:00,47.39,47.4,47.36,47.39,66200.0,34.4973,34.5046,34.4755,34.4973,66200.0
2014-12-01 14:05:00,47.38,47.39,47.37,47.39,20100.0,34.49,34.4973,34.4827,34.4973,20100.0
2014-12-01 14:10:00,47.39,47.39,47.32,47.34,15800.0,34.4973,34.4973,34.4464,34.4609,15800.0
2014-12-01 14:15:00,47.34,47.35,47.32,47.32,14100.0,34.4609,34.4682,34.4464,34.4464,14100.0
2014-12-01 14:20:00,47.33,47.34,47.27,47.28,17800.0,34.4536,34.4609,34.41,34.4172,17800.0
2014-12-01 14:25:00,47.27,47.29,47.25,47.25,16500.0,34.41,34.4245,34.3954,34.3954,16500.0
2014-12-01 14:30:00,47.25,47.29,47.22,47.29,13000.0,34.3954,34.4245,34.3736,34.4245,13000.0
2014-12-01 14:35:00,47.29,47.31,47.24,47.31,20500.0,34.4245,34.4391,34.3881,34.4391,20500.0
2014-12-01 14:40:00,47.32,47.33,47.3,47.33,20900.0,34.4464,34.4536,34.4318,34.4536,20900.0
2014-12-01 14:45:00,47.34,47.34,47.27,47.28,17800.0,34.4609,34.4609,34.41,34.4172,17800.0
2014-12-01 14:50:00,47.29,47.31,47.28,47.3,17000.0,34.4245,34.4391,34.4172,34.4318,17000.0
2014-12-01 14:55:00,47.3,47.31,47.22,47.22,23200.0,34.4318,34.4391,34.3736,34.3736,23200.0
2014-12-01 15:00:00,47.23,47.3,47.22,47.28,29600.0,34.3808,34.4318,34.3736,34.4172,29600.0
2014-12-01 15:05:00,47.29,47.29,47.27,47.28,12100.0,34.4245,34.4245,34.41,34.4172,12100.0
2014-12-01 15:10:00,47.28,47.3,47.26,47.26,23600.0,34.4172,34.4318,34.4027,34.4027,23600.0
2014-12-01 15:15:00,47.27,47.3,47.26,47.28,19500.0,34.41,34.4318,34.4027,34.4172,19500.0
2014-12-01 15:20:00,47.28,47.3,47.28,47.3,33000.0,34.4172,34.4318,34.4172,34.4318,33000.0
2014-12-01 15:25:00,47.3,47.31,47.28,47.28,66400.0,34.4318,34.4391,34.4172,34.4172,66400.0
2014-12-01 15:30:00,47.29,47.31,47.28,47.3,39100.0,34.4245,34.4391,34.4172,34.4318,39100.0
2014-12-01 15:35:00,47.3,47.31,47.26,47.28,45500.0,34.4318,34.4391,34.4027,34.4172,45500.0
2014-12-01 15:40:00,47.29,47.31,47.28,47.29,65600.0,34.4245,34.4391,34.4172,34.4245,65600.0
2014-12-01 15:45:00,47.29,47.3,47.26,47.3,37800.0,34.4245,34.4318,34.4027,34.4318,37800.0
2014-12-01 15:50:00,47.3,47.3,47.26,47.28,89900.0,34.4318,34.4318,34.4027,34.4172,89900.0
2014-12-01 15:55:00,47.28,47.32,47.27,47.3,168200.0,34.4172,34.4464,34.41,34.4318,168200.0
2014-12-02 09:30:00,47.5,47.68,47.35,47.36,78400.0,34.5774,34.7084,34.4682,34.4755,78400.0
2014-12-02 09:35:00,47.36,47.52,47.36,47.41,48600.0,34.4755,34.5919,34.4755,34.5119,48600.0
2014-12-02 09:40:00,47.38,47.42,47.36,47.4,31600.0,34.49,34.5191,34.4755,34.5046,31600.0
2014-12-02 09:45:00,47.4,47.4,47.33,47.33,22400.0,34.5046,34.5046,34.4536,34.4536,22400.0
2014-12-02 09:50:00,47.33,47.4,47.3,47.39,17700.0,34.4536,34.5046,34.4318,34.4973,17700.0
2014-12-02 09:55:00,47.38,47.41,47.37,47.4,30100.0,34.49,34.5119,34.4827,34.5046,30100.0
2014-12-02 10:00:00,47.4,47.41,47.32,47.4,38500.0,34.5046,34.5119,34.4464,34.5046,38500.0
2014-12-02 10:05:00,47.4,47.42,47.37,47.37,42300.0,34.5046,34.5191,34.4827,34.4827,42300.0
2014-12-02 10:10:00,47.37,47.45,47.37,47.44,28900.0,34.4827,34.541,34.4827,34.5337,28900.0
2014-12-02 10:15:00,47.44,47.45,47.43,47.45,22900.0,34.5337,34.541,34.5264,34.541,22900.0
2014-12-02 10:20:00,47.45,47.48,47.38,47.39,56600.0,34.541,34.5628,34.49,34.4973,56600.0
2014-12-02 10:25:00,47.4,47.41,47.39,47.4,24800.0,34.5046,34.5119,34.4973,34.5046,24800.0
2014-12-02 10:30:00,47.4,47.41,47.32,47.35,101500.0,34.5046,34.5119,34.4464,34.4682,101500.0
2014-12-02 10:35:00,47.35,47.37,47.29,47.3,25400.0,34.4682,34.4827,34.4245,34.4318,25400.0
2014-12-02 10:40:00,47.31,47.33,47.3,47.33,13700.0,34.4391,34.4536,34.4318,34.4536,13700.0
2014-12-02 10:45:00,47.34,47.41,47.34,47.39,26000.0,34.4609,34.5119,34.4609,34.4973,26000.0
2014-12-02 10:50:00,47.39,47.42,47.38,47.39,36700.0,34.4973,34.5191,34.49,34.4973,36700.0
2014-12-02 10:55:00,47.38,47.4,47.37,47.4,63400.0,34.49,34.5046,34.4827,34.5046,63400.0
2014-12-02 11:00:00,47.4,47.4,47.37,47.4,23400.0,34.5046,34.5046,34.4827,34.5046,23400.0
2014-12-02 11:05:00,47.38,47.4,47.38,47.4,12700.0,34.49,34.5046,34.49,34.5046,12700.0
2014-12-02 11:10:00,47.39,47.42,47.39,47.4,21500.0,34.4973,34.5191,34.4973,34.5046,21500.0
2014-12-02 11:15:00,47.4,47.48,47.4,47.47,76000.0,34.5046,34.5628,34.5046,34.5555,76000.0
2014-12-02 11:20:00,47.47,47.48,47.45,47.45,56500.0,34.5555,34.5628,34.541,34.541,56500.0
2014-12-02 11:25:00,47.45,47.48,47.44,47.44,21100.0,34.541,34.5628,34.5337,34.5337,21100.0
2014-12-02 11:30:00,47.44,47.48,47.43,47.48,11600.0,34.5337,34.5628,34.5264,34.5628,11600.0
2014-12-02 11:35:00,47.48,47.5,47.45,47.5,17900.0,34.5628,34.5774,34.541,34.5774,17900.0
2014-12-02 11:40:00,47.5,47.51,47.47,47.5,20300.0,34.5774,34.5847,34.5555,34.5774,20300.0
2014-12-02 11:45:00,47.5,47.51,47.46,47.5,17300.0,34.5774,34.5847,34.5483,34.5774,17300.0
2014-12-02 11:50:00,47.49,47.5,47.44,47.45,8900.0,34.5701,34.5774,34.5337,34.541,8900.0
2014-12-02 11:55:00,47.44,47.48,47.44,47.44,11000.0,34.5337,34.5628,34.5337,34.5337,11000.0
2014-12-02 12:00:00,47.45,47.46,47.43,47.46,9100.0,34.541,34.5483,34.5264,34.5483,9100.0
2014-12-02 12:05:00,47.47,47.47,47.43,47.44,48200.0,34.5555,34.5555,34.5264,34.5337,48200.0
2014-12-02 12:10:00,47.43,47.47,47.41,47.44,18000.0,34.5264,34.5555,34.5119,34.5337,18000.0
2014-12-02 12:15:00,47.44,47.48,47.44,47.45,18300.0,34.5337,34.5628,34.5337,34.541,18300.0
2014-12-02 12:20:00,47.45,47.46,47.43,47.43,9100.0,34.541,34.5483,34.5264,34.5264,9100.0
2014-12-02 12:25:00,47.43,47.44,47.43,47.44,4100.0,34.5264,34.5337,34.5264,34.5337,4100.0
2014-12-02 12:30:00,47.43,47.44,47.4,47.4,15600.0,34.5264,34.5337,34.5046,34.5046,15600.0
2014-12-02 12:35:00,47.41,47.43,47.4,47.41,11700.0,34.5119,34.5264,34.5046,34.5119,11700.0
2014-12-02 12:40:00,47.41,47.42,47.41,47.41,5500.0,34.5119,34.5191,34.5119,34.5119,5500.0
2014-12-02 12:45:00,47.42,47.42,47.41,47.41,18800.0,34.5191,34.5191,34.5119,34.5119,18800.0
2014-12-02 12:50:00,47.41,47.41,47.38,47.38,7300.0,34.5119,34.5119,34.49,34.49,7300.0
2014-12-02 12:55:00,47.38,47.41,47.38,47.41,11800.0,34.49,34.5119,34.49,34.5119,11800.0
2014-12-02 13:00:00,47.41,47.44,47.4,47.44,20200.0,34.5119,34.5337,34.5046,34.5337,20200.0
2014-12-02 13:05:00,47.44,47.44,47.4,47.4,8600.0,34.5337,34.5337,34.5046,34.5046,8600.0
2014-12-02 13:10:00,47.41,47.41,47.38,47.39,34400.0,34.5119,34.5119,34.49,34.4973,34400.0
2014-12-02 13:15:00,47.38,47.39,47.37,47.37,20600.0,34.49,34.4973,34.4827,34.4827,20600.0
2014-12-02 13:20:00,47.37,47.38,47.32,47.33,19400.0,34.4827,34.49,34.4464,34.4536,19400.0
2014-12-02 13:25:00,47.32,47.41,47.32,47.41,24900.0,34.4464,34.5119,34.4464,34.5119,24900.0
2014-12-02 13:30:00,47.41,47.41,47.38,47.38,6300.0,34.5119,34.5119,34.49,34.49,6300.0
2014-12-02 13:35:00,47.38,47.39,47.33,47.38,21000.0,34.49,34.4973,34.4536,34.49,21000.0
2014-12-02 13:40:00,47.38,47.38,47.36,47.37,12300.0,34.49,34.49,34.4755,34.4827,12300.0
2014-12-02 13:45:00,47.36,47.37,47.34,47.36,22500.0,34.4755,34.4827,34.4609,34.4755,22500.0
2014-12-02 13:50:00,47.35,47.36,47.34,47.34,12300.0,34.4682,34.4755,34.4609,34.4609,12300.0
2014-12-02 13:55:00,47.34,47.35,47.29,47.29,15900.0,34.4609,34.4682,34.4245,34.4245,15900.0
2014-12-02 14:00:00,47.3,47.31,47.29,47.3,55700.0,34.4318,34.4391,34.4245,34.4318,55700.0
2014-12-02 14:05:00,47.3,47.31,47.29,47.3,18400.0,34.4318,34.4391,34.4245,34.4318,18400.0
2014-12-02 14:10:00,47.3,47.31,47.28,47.31,24800.0,34.4318,34.4391,34.4172,34.4391,24800.0
2014-12-02 14:15:00,47.31,47.42,47.3,47.41,21700.0,34.4391,34.5191,34.4318,34.5119,21700.0
2014-12-02 14:20:00,47.42,47.49,47.41,47.45,21900.0,34.5191,34.5701,34.5119,34.541,21900.0
2014-12-02 14:25:00,47.45,47.47,47.43,47.47,11000.0,34.541,34.5555,34.5264,34.5555,11000.0
2014-12-02 14:30:00,47.46,47.47,47.45,47.47,7500.0,34.5483,34.5555,34.541,34.5555,7500.0
2014-12-02 14:35:00,47.47,47.47,47.44,47.46,23800.0,34.5555,34.5555,34.5337,34.5483,23800.0
2014-12-02 14:40:00,47.47,47.49,47.47,47.47,22200.0,34.5555,34.5701,34.5555,34.5555,22200.0
2014-12-02 14:45:00,47.47,47.49,47.47,47.47,39600.0,34.5555,34.5701,34.5555,34.5555,39600.0
2014-12-02 14:50:00,47.47,47.48,47.44,47.45,25900.0,34.5555,34.5628,34.5337,34.541,25900.0
2014-12-02 14:55:00,47.45,47.45,47.43,47.43,11200.0,34.541,34.541,34.5264,34.5264,11200.0
2014-12-02 15:00:00,47.44,47.44,47.4,47.42,25800.0,34.5337,34.5337,34.5046,34.5191,25800.0
2014-12-02 15:05:00,47.42,47.43,47.4,47.41,11300.0,34.5191,34.5264,34.5046,34.5119,11300.0
2014-12-02 15:10:00,47.42,47.43,47.41,47.41,6900.0,34.5191,34.5264,34.5119,34.5119,6900.0
2014-12-02 15:15:00,47.41,47.42,47.39,47.41,22400.0,34.5119,34.5191,34.4973,34.5119,22400.0
2014-12-02 15:20:00,47.4,47.41,47.36,47.37,18200.0,34.5046,34.5119,34.4755,34.4827,18200.0
2014-12-02 15:25:00,47.36,47.37,47.33,47.33,27900.0,34.4755,34.4827,34.4536,34.4536,27900.0
2014-12-02 15:30:00,47.33,47.39,47.31,47.38,32900.0,34.4536,34.4973,34.4391,34.49,32900.0
2014-12-02 15:35:00,47.38,47.39,47.34,47.37,27300.0,34.49,34.4973,34.4609,34.4827,27300.0
2014-12-02 15:40:00,47.38,47.4,47.37,47.4,27100.0,34.49,34.5046,34.4827,34.5046,27100.0
2014-12-02 15:45:00,47.39,47.41,47.38,47.4,61200.0,34.4973,34.5119,34.49,34.5046,61200.0
2014-12-02 15:50:00,47.4,47.41,47.39,47.4,72100.0,34.5046,34.5119,34.4973,34.5046,72100.0
2014-12-02 15:55:00,47.4,47.41,47.39,47.41,169400.0,34.5046,34.5119,34.4973,34.5119,169400.0
2014-12-03 09:30:00,47.47,47.47,47.3,47.39,117300.0,34.5555,34.5555,34.4318,34.4973,117300.0
2014-12-03 09:35:00,47.39,47.41,47.32,47.39,48000.0,34.4973,34.5119,34.4464,34.4973,48000.0
2014-12-03 09:40:00,47.4,47.41,47.36,47.4,16800.0,34.5046,34.5119,34.4755,34.5046,16800.0
2014-12-03 09:45:00,47.4,47.4,47.33,47.35,33200.0,34.5046,34.5046,34.4536,34.4682,33200.0
2014-12-03 09:50:00,47.36,47.4,47.33,47.36,18600.0,34.4755,34.5046,34.4536,34.4755,18600.0
2014-12-03 09:55:00,47.36,47.36,47.3,47.34,24500.0,34.4755,34.4755,34.4318,34.4609,24500.0
2014-12-03 10:00:00,47.34,47.34,47.25,47.27,29700.0,34.4609,34.4609,34.3954,34.41,29700.0
2014-12-03 10:05:00,47.26,47.37,47.26,47.36,9400.0,34.4027,34.4827,34.4027,34.4755,9400.0
2014-12-03 10:10:00,47.37,47.38,47.28,47.29,18000.0,34.4827,34.49,34.4172,34.4245,18000.0
2014-12-03 10:15:00,47.3,47.31,47.26,47.29,6800.0,34.4318,34.4391,34.4027,34.4245,6800.0
2014-12-03 10:20:00,47.3,47.36,47.29,47.36,8500.0,34.4318,34.4755,34.4245,34.4755,8500.0
2014-12-03 10:25:00,47.35,47.35,47.31,47.32,11800.0,34.4682,34.4682,34.4391,34.4464,11800.0
2014-12-03 10:30:00,47.32,47.36,47.32,47.35,11200.0,34.4464,34.4755,34.4464,34.4682,11200.0
2014-12-03 10:35:00,47.34,47.34,47.3,47.33,14800.0,34.4609,34.4609,34.4318,34.4536,14800.0
2014-12-03 10:40:00,47.34,47.35,47.3,47.32,29100.0,34.4609,34.4682,34.4318,34.4464,29100.0
2014-12-03 10:45:00,47.33,47.35,47.33,47.34,11100.0,34.4536,34.4682,34.4536,34.4609,11100.0
2014-12-03 10:50:00,47.34,47.35,47.32,47.34,16700.0,34.4609,34.4682,34.4464,34.4609,16700.0
2014-12-03 10:55:00,47.34,47.34,47.29,47.3,18500.0,34.4609,34.4609,34.4245,34.4318,18500.0
2014-12-03 11:00:00,47.3,47.35,47.29,47.34,66100.0,34.4318,34.4682,34.4245,34.4609,66100.0
2014-12-03 11:05:00,47.34,47.35,47.33,47.34,10600.0,34.4609,34.4682,34.4536,34.4609,10600.0
2014-12-03 11:10:00,47.34,47.35,47.31,47.31,10400.0,34.4609,34.4682,34.4391,34.4391,10400.0
2014-12-03 11:15:00,47.31,47.35,47.31,47.34,7100.0,34.4391,34.4682,34.4391,34.4609,7100.0
2014-12-03 11:20:00,47.34,47.38,47.34,47.37,17500.0,34.4609,34.49,34.4609,34.4827,17500.0
2014-12-03 11:25:00,47.38,47.42,47.35,47.42,13300.0,34.49,34.5191,34.4682,34.5191,13300.0
2014-12-03 11:30:00,47.42,47.49,47.42,47.44,22100.0,34.5191,34.5701,34.5191,34.5337,22100.0
2014-12-03 11:35:00,47.44,47.44,47.39,47.4,11100.0,34.5337,34.5337,34.4973,34.5046,11100.0
2014-12-03 11:40:00,47.4,47.41,47.39,47.41,13100.0,34.5046,34.5119,34.4973,34.5119,13100.0
2014-12-03 11:45:00,47.41,47.41,47.4,47.41,5400.0,34.5119,34.5119,34.5046,34.5119,5400.0
2014-12-03 11:50:00,47.4,47.41,47.37,47.41,10100.0,34.5046,34.5119,34.4827,34.5119,10100.0
2014-12-03 11:55:00,47.41,47.41,47.4,47.4,13800.0,34.5119,34.5119,34.5046,34.5046,13800.0
2014-12-03 12:00:00,47.41,47.41,47.38,47.39,32100.0,34.5119,34.5119,34.49,34.4973,32100.0
2014-12-03 12:05:00,47.39,47.39,47.36,47.37,5100.0,34.4973,34.4973,34.4755,34.4827,5100.0
2014-12-03 12:10:00,47.37,47.39,47.35,47.39,10300.0,34.4827,34.4973,34.4682,34.4973,10300.0
2014-12-03 12:15:00,47.38,47.4,47.36,47.36,8200.0,34.49,34.5046,34.4755,34.4755,8200.0
2014-12-03 12:20:00,47.36,47.39,47.35,47.37,10200.0,34.4755,34.4973,34.4682,34.4827,10200.0
2014-12-03 12:25:00,47.37,47.39,47.36,47.37,18100.0,34.4827,34.4973,34.4755,34.4827,18100.0
2014-12-03 12:30:00,47.37,47.38,47.35,47.36,7300.0,34.4827,34.49,34.4682,34.4755,7300.0
2014-12-03 12:35:00,47.36,47.36,47.34,47.35,10000.0,34.4755,34.4755,34.4609,34.4682,10000.0
2014-12-03 12:40:00,47.34,47.37,47.33,47.36,8800.0,34.4609,34.4827,34.4536,34.4755,8800.0
2014-12-03 12:45:00,47.37,47.39,47.36,47.37,11500.0,34.4827,34.4973,34.4755,34.4827,11500.0
2014-12-03 12:50:00,47.38,47.4,47.38,47.38,3700.0,34.49,34.5046,34.49,34.49,3700.0
2014-12-03 12:55:00,47.38,47.38,47.37,47.37,5500.0,34.49,34.49,34.4827,34.4827,5500.0
2014-12-03 13:00:00,47.37,47.38,47.37,47.38,6000.0,34.4827,34.49,34.4827,34.49,6000.0
2014-12-03 13:05:00,47.38,47.39,47.37,47.38,8800.0,34.49,34.4973,34.4827,34.49,8800.0
2014-12-03 13:10:00,47.38,47.39,47.38,47.38,11600.0,34.49,34.4973,34.49,34.49,11600.0
2014-12-03 13:15:00,47.39,47.4,47.38,47.39,14300.0,34.4973,34.5046,34.49,34.4973,14300.0
2014-12-03 13:20:00,47.39,47.41,47.38,47.4,15100.0,34.4973,34.5119,34.49,34.5046,15100.0
2014-12-03 13:25:00,47.4,47.4,47.39,47.39,19000.0,34.5046,34.5046,34.4973,34.4973,19000.0
2014-12-03 13:30:00,47.39,47.4,47.38,47.4,40500.0,34.4973,34.5046,34.49,34.5046,40500.0
2014-12-03 13:35:00,47.39,47.41,47.39,47.39,19600.0,34.4973,34.5119,34.4973,34.4973,19600.0
2014-12-03 13:40:00,47.4,47.4,47.37,47.37,23400.0,34.5046,34.5046,34.4827,34.4827,23400.0
2014-12-03 13:45:00,47.37,47.39,47.37,47.39,4800.0,34.4827,34.4973,34.4827,34.4973,4800.0
2014-12-03 13:50:00,47.39,47.42,47.38,47.41,12900.0,34.4973,34.5191,34.49,34.5119,12900.0
2014-12-03 13:55:00,47.42,47.42,47.39,47.4,18000.0,34.5191,34.5191,34.4973,34.5046,18000.0
2014-12-03 14:00:00,47.41,47.42,47.4,47.42,6900.0,34.5119,34.5191,34.5046,34.5191,6900.0
2014-12-03 14:05:00,47.42,47.42,47.39,47.39,44000.0,34.5191,34.5191,34.4973,34.4973,44000.0
2014-12-03 14:10:00,47.4,47.42,47.39,47.39,36500.0,34.5046,34.5191,34.4973,34.4973,36500.0
2014-12-03 14:15:00,47.4,47.41,47.39,47.4,43700.0,34.5046,34.5119,34.4973,34.5046,43700.0
2014-12-03 14:20:00,47.39,47.4,47.39,47.4,14500.0,34.4973,34.5046,34.4973,34.5046,14500.0
2014-12-03 14:25:00,47.4,47.4,47.37,47.39,27600.0,34.5046,34.5046,34.4827,34.4973,27600.0
2014-12-03 14:30:00,47.39,47.39,47.38,47.39,6700.0,34.4973,34.4973,34.49,34.4973,6700.0
2014-12-03 14:35:00,47.38,47.39,47.36,47.37,11500.0,34.49,34.4973,34.4755,34.4827,11500.0
2014-12-03 14:40:00,47.37,47.37,47.35,47.36,16000.0,34.4827,34.4827,34.4682,34.4755,16000.0
2014-12-03 14:45:00,47.36,47.37,47.35,47.36,9900.0,34.4755,34.4827,34.4682,34.4755,9900.0
2014-12-03 14:50:00,47.35,47.36,47.35,47.36,8000.0,34.4682,34.4755,34.4682,34.4755,8000.0
2014-12-03 14:55:00,47.36,47.36,47.34,47.34,20700.0,34.4755,34.4755,34.4609,34.4609,20700.0
2014-12-03 15:00:00,47.34,47.35,47.34,47.34,9600.0,34.4609,34.4682,34.4609,34.4609,9600.0
2014-12-03 15:05:00,47.35,47.35,47.34,47.35,10200.0,34.4682,34.4682,34.4609,34.4682,10200.0
2014-12-03 15:10:00,47.34,47.4,47.34,47.39,21700.0,34.4609,34.5046,34.4609,34.4973,21700.0
2014-12-03 15:15:00,47.38,47.39,47.34,47.35,32300.0,34.49,34.4973,34.4609,34.4682,32300.0
2014-12-03 15:20:00,47.35,47.35,47.31,47.32,31600.0,34.4682,34.4682,34.4391,34.4464,31600.0
2014-12-03 15:25:00,47.32,47.36,47.32,47.34,16700.0,34.4464,34.4755,34.4464,34.4609,16700.0
2014-12-03 15:30:00,47.34,47.38,47.34,47.38,23200.0,34.4609,34.49,34.4609,34.49,23200.0
2014-12-03 15:35:00,47.38,47.39,47.37,47.37,18600.0,34.49,34.4973,34.4827,34.4827,18600.0
2014-12-03 15:40:00,47.38,47.38,47.36,47.37,20000.0,34.49,34.49,34.4755,34.4827,20000.0
2014-12-03 15:45:00,47.37,47.38,47.36,47.38,35000.0,34.4827,34.49,34.4755,34.49,35000.0
2014-12-03 15:50:00,47.38,47.4,47.37,47.39,119600.0,34.49,34.5046,34.4827,34.4973,119600.0
2014-12-03 15:55:00,47.39,47.4,47.36,47.38,133000.0,34.4973,34.5046,34.4755,34.49,133000.0
2014-12-04 09:30:00,47.3,47.63,47.29,47.63,54100.0,34.4318,34.672,34.4245,34.672,54100.0
2014-12-04 09:35:00,47.56,47.57,47.44,47.49,19700.0,34.6211,34.6283,34.5337,34.5701,19700.0
2014-12-04 09:40:00,47.47,47.5,47.45,47.45,36200.0,34.5555,34.5774,34.541,34.541,36200.0
2014-12-04 09:45:00,47.46,47.5,47.45,47.46,16800.0,34.5483,34.5774,34.541,34.5483,16800.0
2014-12-04 09:50:00,47.46,47.48,47.42,47.42,15900.0,34.5483,34.5628,34.5191,34.5191,15900.0
2014-12-04 09:55:00,47.41,47.49,47.38,47.47,8900.0,34.5119,34.5701,34.49,34.5555,8900.0
2014-12-04 10:00:00,47.49,47.5,47.4,47.4,35900.0,34.5701,34.5774,34.5046,34.5046,35900.0
2014-12-04 10:05:00,47.4,47.42,47.36,47.39,15600.0,34.5046,34.5191,34.4755,34.4973,15600.0
2014-12-04 10:10:00,47.39,47.41,47.38,47.4,15200.0,34.4973,34.5119,34.49,34.5046,15200.0
2014-12-04 10:15:00,47.39,47.39,47.36,47.39,7200.0,34.4973,34.4973,34.4755,34.4973,7200.0
2014-12-04 10:20:00,47.4,47.41,47.36,47.38,56400.0,34.5046,34.5119,34.4755,34.49,56400.0
2014-12-04 10:25:00,47.37,47.4,47.35,47.35,13600.0,34.4827,34.5046,34.4682,34.4682,13600.0
2014-12-04 10:30:00,47.35,47.36,47.3,47.31,14100.0,34.4682,34.4755,34.4318,34.4391,14100.0
2014-12-04 10:35:00,47.31,47.32,47.25,47.29,14500.0,34.4391,34.4464,34.3954,34.4245,14500.0
2014-12-04 10:40:00,47.29,47.29,47.26,47.29,11200.0,34.4245,34.4245,34.4027,34.4245,11200.0
2014-12-04 10:45:00,47.28,47.3,47.26,47.29,12700.0,34.4172,34.4318,34.4027,34.4245,12700.0
2014-12-04 10:50:00,47.28,47.29,47.22,47.24,17100.0,34.4172,34.4245,34.3736,34.3881,17100.0
2014-12-04 10:55:00,47.24,47.3,47.24,47.3,11900.0,34.3881,34.4318,34.3881,34.4318,11900.0
2014-12-04 11:00:00,47.31,47.31,47.24,47.25,13300.0,34.4391,34.4391,34.3881,34.3954,13300.0
2014-12-04 11:05:00,47.25,47.27,47.24,47.26,29600.0,34.3954,34.41,34.3881,34.4027,29600.0
2014-12-04 11:10:00,47.26,47.27,47.25,47.26,7300.0,34.4027,34.41,34.3954,34.4027,7300.0
2014-12-04 11:15:00,47.26,47.28,47.23,47.28,15200.0,34.4027,34.4172,34.3808,34.4172,15200.0
2014-12-04 11:20:00,47.28,47.31,47.27,47.28,14600.0,34.4172,34.4391,34.41,34.4172,14600.0
2014-12-04 11:25:00,47.27,47.27,47.25,47.27,9100.0,34.41,34.41,34.3954,34.41,9100.0
2014-12-04 11:30:00,47.27,47.28,47.22,47.24,23400.0,34.41,34.4172,34.3736,34.3881,23400.0
2014-12-04 11:35:00,47.24,47.27,47.23,47.24,11000.0,34.3881,34.41,34.3808,34.3881,11000.0
2014-12-04 11:40:00,47.25,47.31,47.25,47.31,11600.0,34.3954,34.4391,34.3954,34.4391,11600.0
2014-12-04 11:45:00,47.31,47.32,47.3,47.31,10300.0,34.4391,34.4464,34.4318,34.4391,10300.0
2014-12-04 11:50:00,47.32,47.33,47.31,47.32,11700.0,34.4464,34.4536,34.4391,34.4464,11700.0
2014-12-04 11:55:00,47.33,47.37,47.32,47.37,14900.0,34.4536,34.4827,34.4464,34.4827,14900.0
2014-12-04 12:00:00,47.37,47.38,47.36,47.38,6300.0,34.4827,34.49,34.4755,34.49,6300.0
2014-12-04 12:05:00,47.38,47.42,47.37,47.41,16500.0,34.49,34.5191,34.4827,34.5119,16500.0
2014-12-04 12:10:00,47.41,47.42,47.37,47.42,16400.0,34.5119,34.5191,34.4827,34.5191,16400.0
2014-12-04 12:15:00,47.42,47.43,47.41,47.42,6500.0,34.5191,34.5264,34.5119,34.5191,6500.0
2014-12-04 12:20:00,47.43,47.44,47.42,47.43,8100.0,34.5264,34.5337,34.5191,34.5264,8100.0
2014-12-04 12:25:00,47.43,47.45,47.42,47.43,8600.0,34.5264,34.541,34.5191,34.5264,8600.0
2014-12-04 12:30:00,47.43,47.48,47.42,47.45,25000.0,34.5264,34.5628,34.5191,34.541,25000.0
2014-12-04 12:35:00,47.46,47.46,47.4,47.42,17900.0,34.5483,34.5483,34.5046,34.5191,17900.0
2014-12-04 12:40:00,47.43,47.47,47.42,47.47,11800.0,34.5264,34.5555,34.5191,34.5555,11800.0
2014-12-04 12:45:00,47.47,47.47,47.42,47.42,14700.0,34.5555,34.5555,34.5191,34.5191,14700.0
2014-12-04 12:50:00,47.42,47.42,47.37,47.38,9200.0,34.5191,34.5191,34.4827,34.49,9200.0
2014-12-04 12:55:00,47.39,47.4,47.38,47.4,9600.0,34.4973,34.5046,34.49,34.5046,9600.0
2014-12-04 13:00:00,47.41,47.42,47.39,47.4,12400.0,34.5119,34.5191,34.4973,34.5046,12400.0
2014-12-04 13:05:00,47.41,47.41,47.37,47.37,10200.0,34.5119,34.5119,34.4827,34.4827,10200.0
2014-12-04 13:10:00,47.37,47.38,47.35,47.37,8100.0,34.4827,34.49,34.4682,34.4827,8100.0
2014-12-04 13:15:00,47.37,47.37,47.36,47.36,16500.0,34.4827,34.4827,34.4755,34.4755,16500.0
2014-12-04 13:20:00,47.37,47.37,47.36,47.37,15500.0,34.4827,34.4827,34.4755,34.4827,15500.0
2014-12-04 13:25:00,47.37,47.37,47.36,47.36,2800.0,34.4827,34.4827,34.4755,34.4755,2800.0
2014-12-04 13:30:00,47.36,47.37,47.36,47.37,6400.0,34.4755,34.4827,34.4755,34.4827,6400.0
2014-12-04 13:35:00,47.37,47.37,47.36,47.37,15700.0,34.4827,34.4827,34.4755,34.4827,15700.0
2014-12-04 13:40:00,47.37,47.38,47.36,47.38,10700.0,34.4827,34.49,34.4755,34.49,10700.0
2014-12-04 13:45:00,47.38,47.38,47.36,47.38,11100.0,34.49,34.49,34.4755,34.49,11100.0
2014-12-04 13:50:00,47.38,47.4,47.37,47.4,21400.0,34.49,34.5046,34.4827,34.5046,21400.0
2014-12-04 13:55:00,47.4,47.4,47.36,47.36,21100.0,34.5046,34.5046,34.4755,34.4755,21100.0
2014-12-04 14:00:00,47.36,47.36,47.35,47.35,11800.0,34.4755,34.4755,34.4682,34.4682,11800.0
2014-12-04 14:05:00,47.34,47.35,47.34,47.34,15500.0,34.4609,34.4682,34.4609,34.4609,15500.0
2014-12-04 14:10:00,47.34,47.35,47.34,47.34,11700.0,34.4609,34.4682,34.4609,34.4609,11700.0
2014-12-04 14:15:00,47.35,47.36,47.34,47.36,12600.0,34.4682,34.4755,34.4609,34.4755,12600.0
2014-12-04 14:20:00,47.36,47.36,47.34,47.34,15300.0,34.4755,34.4755,34.4609,34.4609,15300.0
2014-12-04 14:25:00,47.35,47.36,47.34,47.35,9000.0,34.4682,34.4755,34.4609,34.4682,9000.0
2014-12-04 14:30:00,47.36,47.36,47.31,47.34,14300.0,34.4755,34.4755,34.4391,34.4609,14300.0
2014-12-04 14:35:00,47.34,47.34,47.24,47.25,54200.0,34.4609,34.4609,34.3881,34.3954,54200.0
2014-12-04 14:40:00,47.25,47.26,47.23,47.26,12400.0,34.3954,34.4027,34.3808,34.4027,12400.0
2014-12-04 14:45:00,47.26,47.32,47.26,47.31,10700.0,34.4027,34.4464,34.4027,34.4391,10700.0
2014-12-04 14:50:00,47.3,47.31,47.2,47.21,22600.0,34.4318,34.4391,34.359,34.3663,22600.0
2014-12-04 14:55:00,47.21,47.27,47.21,47.26,39700.0,34.3663,34.41,34.3663,34.4027,39700.0
2014-12-04 15:00:00,47.26,47.31,47.26,47.3,93000.0,34.4027,34.4391,34.4027,34.4318,93000.0
2014-12-04 15:05:00,47.31,47.32,47.24,47.24,33600.0,34.4391,34.4464,34.3881,34.3881,33600.0
2014-12-04 15:10:00,47.24,47.25,47.23,47.25,31600.0,34.3881,34.3954,34.3808,34.3954,31600.0
2014-12-04 15:15:00,47.26,47.31,47.26,47.3,106700.0,34.4027,34.4391,34.4027,34.4318,106700.0
2014-12-04 15:20:00,47.3,47.3,47.2,47.22,32500.0,34.4318,34.4318,34.359,34.3736,32500.0
2014-12-04 15:25:00,47.22,47.24,47.19,47.2,38700.0,34.3736,34.3881,34.3517,34.359,38700.0
2014-12-04 15:30:00,47.2,47.3,47.19,47.29,72800.0,34.359,34.4318,34.3517,34.4245,72800.0
2014-12-04 15:35:00,47.29,47.36,47.27,47.34,25200.0,34.4245,34.4755,34.41,34.4609,25200.0
2014-12-04 15:40:00,47.35,47.35,47.31,47.33,24200.0,34.4682,34.4682,34.4391,34.4536,24200.0
2014-12-04 15:45:00,47.33,47.35,47.31,47.34,167200.0,34.4536,34.4682,34.4391,34.4609,167200.0
2014-12-04 15:50:00,47.34,47.35,47.31,47.32,71200.0,34.4609,34.4682,34.4391,34.4464,71200.0
2014-12-04 15:55:00,47.32,47.33,47.3,47.33,106400.0,34.4464,34.4536,34.4318,34.4536,106400.0
2014-12-05 09:30:00,47.36,47.49,47.35,47.36,77100.0,34.4755,34.5701,34.4682,34.4755,77100.0
2014-12-05 09:35:00,47.37,47.44,47.31,47.33,177900.0,34.4827,34.5337,34.4391,34.4536,177900.0
2014-12-05 09:40:00,47.34,47.41,47.33,47.33,34600.0,34.4609,34.5119,34.4536,34.4536,34600.0
2014-12-05 09:45:00,47.33,47.34,47.28,47.3,25800.0,34.4536,34.4609,34.4172,34.4318,25800.0
2014-12-05 09:50:00,47.3,47.32,47.29,47.3,24000.0,34.4318,34.4464,34.4245,34.4318,24000.0
2014-12-05 09:55:00,47.31,47.35,47.29,47.31,50200.0,34.4391,34.4682,34.4245,34.4391,50200.0
2014-12-05 10:00:00,47.31,47.33,47.28,47.29,13900.0,34.4391,34.4536,34.4172,34.4245,13900.0
2014-12-05 10:05:00,47.28,47.34,47.28,47.3,27700.0,34.4172,34.4609,34.4172,34.4318,27700.0
2014-12-05 10:10:00,47.3,47.37,47.29,47.35,60000.0,34.4318,34.4827,34.4245,34.4682,60000.0
2014-12-05 10:15:00,47.35,47.44,47.34,47.44,15000.0,34.4682,34.5337,34.4609,34.5337,15000.0
2014-12-05 10:20:00,47.43,47.46,47.4,47.42,61500.0,34.5264,34.5483,34.5046,34.5191,61500.0
2014-12-05 10:25:00,47.42,47.43,47.32,47.33,18300.0,34.5191,34.5264,34.4464,34.4536,18300.0
2014-12-05 10:30:00,47.34,47.35,47.31,47.32,13800.0,34.4609,34.4682,34.4391,34.4464,13800.0
2014-12-05 10:35:00,47.32,47.32,47.31,47.31,7800.0,34.4464,34.4464,34.4391,34.4391,7800.0
2014-12-05 10:40:00,47.31,47.33,47.3,47.32,16900.0,34.4391,34.4536,34.4318,34.4464,16900.0
2014-12-05 10:45:00,47.33,47.42,47.32,47.42,10900.0,34.4536,34.5191,34.4464,34.5191,10900.0
2014-12-05 10:50:00,47.42,47.44,47.39,47.41,28400.0,34.5191,34.5337,34.4973,34.5119,28400.0
2014-12-05 10:55:00,47.41,47.44,47.4,47.44,37200.0,34.5119,34.5337,34.5046,34.5337,37200.0
2014-12-05 11:00:00,47.44,47.46,47.41,47.43,99000.0,34.5337,34.5483,34.5119,34.5264,99000.0
2014-12-05 11:05:00,47.42,47.46,47.42,47.46,27600.0,34.5191,34.5483,34.5191,34.5483,27600.0
2014-12-05 11:10:00,47.46,47.48,47.45,47.48,18000.0,34.5483,34.5628,34.541,34.5628,18000.0
2014-12-05 11:15:00,47.48,47.5,47.47,47.48,22200.0,34.5628,34.5774,34.5555,34.5628,22200.0
2014-12-05 11:20:00,47.47,47.49,47.44,47.46,18300.0,34.5555,34.5701,34.5337,34.5483,18300.0
2014-12-05 11:25:00,47.45,47.46,47.43,47.46,10600.0,34.541,34.5483,34.5264,34.5483,10600.0
2014-12-05 11:30:00,47.46,47.48,47.44,47.48,10100.0,34.5483,34.5628,34.5337,34.5628,10100.0
2014-12-05 11:35:00,47.47,47.48,47.42,47.43,19300.0,34.5555,34.5628,34.5191,34.5264,19300.0
2014-12-05 11:40:00,47.42,47.44,47.41,47.43,25100.0,34.5191,34.5337,34.5119,34.5264,25100.0
2014-12-05 11:45:00,47.44,47.49,47.43,47.49,41900.0,34.5337,34.5701,34.5264,34.5701,41900.0
2014-12-05 11:50:00,47.49,47.51,47.47,47.49,20400.0,34.5701,34.5847,34.5555,34.5701,20400.0
2014-12-05 11:55:00,47.49,47.49,47.48,47.48,7100.0,34.5701,34.5701,34.5628,34.5628,7100.0
2014-12-05 12:00:00,47.48,47.49,47.47,47.47,7900.0,34.5628,34.5701,34.5555,34.5555,7900.0
2014-12-05 12:05:00,47.48,47.48,47.45,47.45,15800.0,34.5628,34.5628,34.541,34.541,15800.0
2014-12-05 12:10:00,47.45,47.45,47.42,47.43,8100.0,34.541,34.541,34.5191,34.5264,8100.0
2014-12-05 12:15:00,47.43,47.43,47.4,47.41,22700.0,34.5264,34.5264,34.5046,34.5119,22700.0
2014-12-05 12:20:00,47.41,47.42,47.41,47.42,1200.0,34.5119,34.5191,34.5119,34.5191,1200.0
2014-12-05 12:25:00,47.42,47.42,47.41,47.41,9100.0,34.5191,34.5191,34.5119,34.5119,9100.0
2014-12-05 12:30:00,47.41,47.43,47.41,47.42,15300.0,34.5119,34.5264,34.5119,34.5191,15300.0
2014-12-05 12:35:00,47.43,47.45,47.42,47.44,58700.0,34.5264,34.541,34.5191,34.5337,58700.0
2014-12-05 12:40:00,47.45,47.45,47.43,47.43,12700.0,34.541,34.541,34.5264,34.5264,12700.0
2014-12-05 12:45:00,47.42,47.44,47.41,47.44,15200.0,34.5191,34.5337,34.5119,34.5337,15200.0
2014-12-05 12:50:00,47.44,47.45,47.44,47.45,4100.0,34.5337,34.541,34.5337,34.541,4100.0
2014-12-05 12:55:00,47.45,47.45,47.44,47.45,13700.0,34.541,34.541,34.5337,34.541,13700.0
2014-12-05 13:00:00,47.44,47.45,47.39,47.39,12300.0,34.5337,34.541,34.4973,34.4973,12300.0
2014-12-05 13:05:00,47.39,47.4,47.38,47.39,4100.0,34.4973,34.5046,34.49,34.4973,4100.0
2014-12-05 13:10:00,47.39,47.39,47.38,47.38,16800.0,34.4973,34.4973,34.49,34.49,16800.0
2014-12-05 13:15:00,47.39,47.39,47.34,47.35,9600.0,34.4973,34.4973,34.4609,34.4682,9600.0
2014-12-05 13:20:00,47.35,47.37,47.34,47.37,6400.0,34.4682,34.4827,34.4609,34.4827,6400.0
2014-12-05 13:25:00,47.36,47.38,47.36,47.38,10200.0,34.4755,34.49,34.4755,34.49,10200.0
2014-12-05 13:30:00,47.39,47.4,47.38,47.38,6900.0,34.4973,34.5046,34.49,34.49,6900.0
2014-12-05 13:35:00,47.38,47.39,47.38,47.38,5800.0,34.49,34.4973,34.49,34.49,5800.0
2014-12-05 13:40:00,47.38,47.39,47.37,47.37,9900.0,34.49,34.4973,34.4827,34.4827,9900.0
2014-12-05 13:45:00,47.36,47.36,47.33,47.33,12100.0,34.4755,34.4755,34.4536,34.4536,12100.0
2014-12-05 13:50:00,47.34,47.34,47.31,47.32,10400.0,34.4609,34.4609,34.4391,34.4464,10400.0
2014-12-05 13:55:00,47.32,47.32,47.3,47.3,10800.0,34.4464,34.4464,34.4318,34.4318,10800.0
2014-12-05 14:00:00,47.31,47.36,47.31,47.36,11500.0,34.4391,34.4755,34.4391,34.4755,11500.0
2014-12-05 14:05:00,47.36,47.36,47.3,47.31,23000.0,34.4755,34.4755,34.4318,34.4391,23000.0
2014-12-05 14:10:00,47.31,47.32,47.3,47.31,18500.0,34.4391,34.4464,34.4318,34.4391,18500.0
2014-12-05 14:15:00,47.3,47.33,47.28,47.28,107800.0,34.4318,34.4536,34.4172,34.4172,107800.0
2014-12-05 14:20:00,47.28,47.34,47.28,47.34,34900.0,34.4172,34.4609,34.4172,34.4609,34900.0
2014-12-05 14:25:00,47.34,47.4,47.34,47.4,17600.0,34.4609,34.5046,34.4609,34.5046,17600.0
2014-12-05 14:30:00,47.4,47.4,47.35,47.35,14700.0,34.5046,34.5046,34.4682,34.4682,14700.0
2014-12-05 14:35:00,47.35,47.37,47.35,47.37,8000.0,34.4682,34.4827,34.4682,34.4827,8000.0
2014-12-05 14:40:00,47.37,47.41,47.36,47.41,81600.0,34.4827,34.5119,34.4755,34.5119,81600.0
2014-12-05 14:45:00,47.41,47.41,47.39,47.4,10100.0,34.5119,34.5119,34.4973,34.5046,10100.0
2014-12-05 14:50:00,47.4,47.41,47.39,47.4,12300.0,34.5046,34.5119,34.4973,34.5046,12300.0
2014-12-05 14:55:00,47.39,47.39,47.35,47.37,16900.0,34.4973,34.4973,34.4682,34.4827,16900.0
2014-12-05 15:00:00,47.36,47.37,47.31,47.32,39000.0,34.4755,34.4827,34.4391,34.4464,39000.0
2014-12-05 15:05:00,47.32,47.34,47.32,47.34,16800.0,34.4464,34.4609,34.4464,34.4609,16800.0
2014-12-05 15:10:00,47.35,47.37,47.35,47.36,7700.0,34.4682,34.4827,34.4682,34.4755,7700.0
2014-12-05 15:15:00,47.36,47.37,47.34,47.37,22000.0,34.4755,34.4827,34.4609,34.4827,22000.0
2014-12-05 15:20:00,47.37,47.4,47.36,47.39,65900.0,34.4827,34.5046,34.4755,34.4973,65900.0
2014-12-05 15:25:00,47.38,47.39,47.38,47.39,8300.0,34.49,34.4973,34.49,34.4973,8300.0
2014-12-05 15:30:00,47.39,47.4,47.37,47.39,32500.0,34.4973,34.5046,34.4827,34.4973,32500.0
2014-12-05 15:35:00,47.39,47.41,47.38,47.39,40800.0,34.4973,34.5119,34.49,34.4973,40800.0
2014-12-05 15:40:00,47.39,47.4,47.36,47.36,54100.0,34.4973,34.5046,34.4755,34.4755,54100.0
2014-12-05 15:45:00,47.37,47.4,47.31,47.33,42800.0,34.4827,34.5046,34.4391,34.4536,42800.0
2014-12-05 15:50:00,47.33,47.43,47.32,47.4,101200.0,34.4536,34.5264,34.4464,34.5046,101200.0
2014-12-05 15:55:00,47.4,47.41,47.37,47.39,262000.0,34.5046,34.5119,34.4827,34.4973,262000.0
2014-12-08 09:30:00,47.4,47.48,47.24,47.39,76500.0,34.5046,34.5628,34.3881,34.4973,76500.0
2014-12-08 09:35:00,47.38,47.41,47.34,47.4,54100.0,34.49,34.5119,34.4609,34.5046,54100.0
2014-12-08 09:40:00,47.4,47.41,47.38,47.41,31100.0,34.5046,34.5119,34.49,34.5119,31100.0
2014-12-08 09:45:00,47.4,47.42,47.39,47.41,32700.0,34.5046,34.5191,34.4973,34.5119,32700.0
2014-12-08 09:50:00,47.42,47.42,47.39,47.39,33100.0,34.5191,34.5191,34.4973,34.4973,33100.0
2014-12-08 09:55:00,47.39,47.4,47.37,47.39,17200.0,34.4973,34.5046,34.4827,34.4973,17200.0
2014-12-08 10:00:00,47.39,47.4,47.38,47.39,16400.0,34.4973,34.5046,34.49,34.4973,16400.0
2014-12-08 10:05:00,47.4,47.4,47.38,47.39,34200.0,34.5046,34.5046,34.49,34.4973,34200.0
2014-12-08 10:10:00,47.39,47.39,47.34,47.35,17200.0,34.4973,34.4973,34.4609,34.4682,17200.0
2014-12-08 10:15:00,47.34,47.36,47.31,47.34,23400.0,34.4609,34.4755,34.4391,34.4609,23400.0
2014-12-08 10:20:00,47.35,47.39,47.34,47.36,19500.0,34.4682,34.4973,34.4609,34.4755,19500.0
2014-12-08 10:25:00,47.37,47.39,47.35,47.38,20100.0,34.4827,34.4973,34.4682,34.49,20100.0
2014-12-08 10:30:00,47.37,47.39,47.36,47.39,11500.0,34.4827,34.4973,34.4755,34.4973,11500.0
2014-12-08 10:35:00,47.39,47.39,47.35,47.36,28600.0,34.4973,34.4973,34.4682,34.4755,28600.0
2014-12-08 10:40:00,47.36,47.36,47.3,47.31,64300.0,34.4755,34.4755,34.4318,34.4391,64300.0
2014-12-08 10:45:00,47.33,47.38,47.3,47.35,178400.0,34.4536,34.49,34.4318,34.4682,178400.0
2014-12-08 10:50:00,47.35,47.4,47.31,47.38,33900.0,34.4682,34.5046,34.4391,34.49,33900.0
2014-12-08 10:55:00,47.37,47.41,47.37,47.41,26200.0,34.4827,34.5119,34.4827,34.5119,26200.0
2014-12-08 11:00:00,47.4,47.4,47.38,47.39,22900.0,34.5046,34.5046,34.49,34.4973,22900.0
2014-12-08 11:05:00,47.39,47.39,47.36,47.37,16600.0,34.4973,34.4973,34.4755,34.4827,16600.0
2014-12-08 11:10:00,47.37,47.39,47.37,47.37,25800.0,34.4827,34.4973,34.4827,34.4827,25800.0
2014-12-08 11:15:00,47.38,47.38,47.32,47.34,31700.0,34.49,34.49,34.4464,34.4609,31700.0
2014-12-08 11:20:00,47.34,47.36,47.33,47.34,12800.0,34.4609,34.4755,34.4536,34.4609,12800.0
2014-12-08 11:25:00,47.34,47.35,47.27,47.29,25400.0,34.4609,34.4682,34.41,34.4245,25400.0
2014-12-08 11:30:00,47.3,47.3,47.27,47.27,20300.0,34.4318,34.4318,34.41,34.41,20300.0
2014-12-08 11:35:00,47.26,47.31,47.26,47.3,11200.0,34.4027,34.4391,34.4027,34.4318,11200.0
2014-12-08 11:40:00,47.3,47.33,47.3,47.32,14200.0,34.4318,34.4536,34.4318,34.4464,14200.0
2014-12-08 11:45:00,47.32,47.34,47.27,47.27,102800.0,34.4464,34.4609,34.41,34.41,102800.0
2014-12-08 11:50:00,47.27,47.28,47.24,47.26,50800.0,34.41,34.4172,34.3881,34.4027,50800.0
2014-12-08 11:55:00,47.27,47.31,47.26,47.31,18100.0,34.41,34.4391,34.4027,34.4391,18100.0
2014-12-08 12:00:00,47.3,47.32,47.29,47.31,14800.0,34.4318,34.4464,34.4245,34.4391,14800.0
2014-12-08 12:05:00,47.31,47.32,47.29,47.32,21600.0,34.4391,34.4464,34.4245,34.4464,21600.0
2014-12-08 12:10:00,47.31,47.32,47.23,47.23,21800.0,34.4391,34.4464,34.3808,34.3808,21800.0
2014-12-08 12:15:00,47.23,47.23,47.12,47.17,34600.0,34.3808,34.3808,34.3008,34.3372,34600.0
2014-12-08 12:20:00,47.16,47.21,47.12,47.2,18700.0,34.3299,34.3663,34.3008,34.359,18700.0
2014-12-08 12:25:00,47.2,47.22,47.18,47.21,10100.0,34.359,34.3736,34.3444,34.3663,10100.0
2014-12-08 12:30:00,47.2,47.21,47.18,47.21,7100.0,34.359,34.3663,34.3444,34.3663,7100.0
2014-12-08 12:35:00,47.21,47.24,47.2,47.23,12400.0,34.3663,34.3881,34.359,34.3808,12400.0
2014-12-08 12:40:00,47.23,47.29,47.23,47.27,16000.0,34.3808,34.4245,34.3808,34.41,16000.0
2014-12-08 12:45:00,47.27,47.27,47.25,47.27,13700.0,34.41,34.41,34.3954,34.41,13700.0
2014-12-08 12:50:00,47.27,47.27,47.24,47.24,10200.0,34.41,34.41,34.3881,34.3881,10200.0
2014-12-08 12:55:00,47.23,47.24,47.21,47.22,16200.0,34.3808,34.3881,34.3663,34.3736,16200.0
2014-12-08 13:00:00,47.23,47.26,47.22,47.26,10600.0,34.3808,34.4027,34.3736,34.4027,10600.0
2014-12-08 13:05:00,47.25,47.27,47.24,47.25,13900.0,34.3954,34.41,34.3881,34.3954,13900.0
2014-12-08 13:10:00,47.25,47.25,47.22,47.23,14600.0,34.3954,34.3954,34.3736,34.3808,14600.0
2014-12-08 13:15:00,47.23,47.23,47.21,47.23,7300.0,34.3808,34.3808,34.3663,34.3808,7300.0
2014-12-08 13:20:00,47.22,47.23,47.16,47.17,20300.0,34.3736,34.3808,34.3299,34.3372,20300.0
2014-12-08 13:25:00,47.18,47.18,47.16,47.16,7800.0,34.3444,34.3444,34.3299,34.3299,7800.0
2014-12-08 13:30:00,47.16,47.17,47.13,47.13,11100.0,34.3299,34.3372,34.308,34.308,11100.0
2014-12-08 13:35:00,47.13,47.13,47.09,47.1,20800.0,34.308,34.308,34.2789,34.2862,20800.0
2014-12-08 13:40:00,47.09,47.09,47.06,47.07,9800.0,34.2789,34.2789,34.2571,34.2644,9800.0
2014-12-08 13:45:00,47.07,47.09,47.06,47.09,11800.0,34.2644,34.2789,34.2571,34.2789,11800.0
2014-12-08 13:50:00,47.08,47.1,47.07,47.07,18900.0,34.2716,34.2862,34.2644,34.2644,18900.0
2014-12-08 13:55:00,47.07,47.08,47.05,47.06,12000.0,34.2644,34.2716,34.2498,34.2571,12000.0
2014-12-08 14:00:00,47.06,47.06,47.0,47.0,20700.0,34.2571,34.2571,34.2134,34.2134,20700.0
2014-12-08 14:05:00,47.01,47.03,47.0,47.01,12900.0,34.2207,34.2352,34.2134,34.2207,12900.0
2014-12-08 14:10:00,47.02,47.02,46.95,46.96,21000.0,34.228,34.228,34.177,34.1843,21000.0
2014-12-08 14:15:00,46.95,47.01,46.95,47.01,14600.0,34.177,34.2207,34.177,34.2207,14600.0
2014-12-08 14:20:00,47.01,47.02,47.0,47.01,18300.0,34.2207,34.228,34.2134,34.2207,18300.0
2014-12-08 14:25:00,47.01,47.09,47.01,47.09,13200.0,34.2207,34.2789,34.2207,34.2789,13200.0
2014-12-08 14:30:00,47.09,47.14,47.09,47.13,19300.0,34.2789,34.3153,34.2789,34.308,19300.0
2014-12-08 14:35:00,47.13,47.19,47.12,47.18,22100.0,34.308,34.3517,34.3008,34.3444,22100.0
2014-12-08 14:40:00,47.17,47.18,47.16,47.17,11200.0,34.3372,34.3444,34.3299,34.3372,11200.0
2014-12-08 14:45:00,47.16,47.16,47.13,47.16,22700.0,34.3299,34.3299,34.308,34.3299,22700.0
2014-12-08 14:50:00,47.16,47.19,47.15,47.17,28500.0,34.3299,34.3517,34.3226,34.3372,28500.0
2014-12-08 14:55:00,47.18,47.18,47.16,47.17,20900.0,34.3444,34.3444,34.3299,34.3372,20900.0
2014-12-08 15:00:00,47.17,47.17,47.13,47.14,48100.0,34.3372,34.3372,34.308,34.3153,48100.0
2014-12-08 15:05:00,47.14,47.14,47.1,47.11,17700.0,34.3153,34.3153,34.2862,34.2935,17700.0
2014-12-08 15:10:00,47.11,47.12,47.1,47.12,18900.0,34.2935,34.3008,34.2862,34.3008,18900.0
2014-12-08 15:15:00,47.13,47.14,47.1,47.11,30100.0,34.308,34.3153,34.2862,34.2935,30100.0
2014-12-08 15:20:00,47.1,47.13,47.1,47.1,64800.0,34.2862,34.308,34.2862,34.2862,64800.0
2014-12-08 15:25:00,47.1,47.14,47.1,47.12,36500.0,34.2862,34.3153,34.2862,34.3008,36500.0
2014-12-08 15:30:00,47.12,47.13,47.06,47.06,36900.0,34.3008,34.308,34.2571,34.2571,36900.0
2014-12-08 15:35:00,47.06,47.09,47.05,47.06,37200.0,34.2571,34.2789,34.2498,34.2571,37200.0
2014-12-08 15:40:00,47.06,47.07,47.02,47.04,49700.0,34.2571,34.2644,34.228,34.2425,49700.0
2014-12-08 15:45:00,47.05,47.06,47.0,47.0,63300.0,34.2498,34.2571,34.2134,34.2134,63300.0
2014-12-08 15:50:00,47.01,47.1,47.01,47.09,83700.0,34.2207,34.2862,34.2207,34.2789,83700.0
2014-12-08 15:55:00,47.1,47.15,47.09,47.1,147300.0,34.2862,34.3226,34.2789,34.2862,147300.0
2014-12-09 09:30:00,46.69,46.95,46.51,46.89,98700.0,33.9877,34.177,33.8567,34.1333,98700.0
2014-12-09 09:35:00,46.86,46.88,46.64,46.71,71900.0,34.1115,34.1261,33.9514,34.0023,71900.0
2014-12-09 09:40:00,46.7,46.7,46.51,46.51,42300.0,33.995,33.995,33.8567,33.8567,42300.0
2014-12-09 09:45:00,46.52,46.53,46.38,46.46,47300.0,33.864,33.8713,33.7621,33.8203,47300.0
2014-12-09 09:50:00,46.47,46.49,46.39,46.42,18000.0,33.8276,33.8422,33.7694,33.7912,18000.0
2014-12-09 09:55:00,46.42,46.46,46.4,46.43,43100.0,33.7912,33.8203,33.7766,33.7985,43100.0
2014-12-09 10:00:00,46.43,46.45,46.38,46.4,40300.0,33.7985,33.813,33.7621,33.7766,40300.0
2014-12-09 10:05:00,46.39,46.42,46.3,46.31,167000.0,33.7694,33.7912,33.7038,33.7111,167000.0
2014-12-09 10:10:00,46.3,46.32,46.25,46.27,37700.0,33.7038,33.7184,33.6675,33.682,37700.0
2014-12-09 10:15:00,46.26,46.4,46.25,46.37,129400.0,33.6747,33.7766,33.6675,33.7548,129400.0
2014-12-09 10:20:00,46.37,46.42,46.36,46.38,25300.0,33.7548,33.7912,33.7475,33.7621,25300.0
2014-12-09 10:25:00,46.38,46.38,46.27,46.3,29500.0,33.7621,33.7621,33.682,33.7038,29500.0
2014-12-09 10:30:00,46.31,46.31,46.25,46.28,55400.0,33.7111,33.7111,33.6675,33.6893,55400.0
2014-12-09 10:35:00,46.28,46.33,46.27,46.3,64300.0,33.6893,33.7257,33.682,33.7038,64300.0
2014-12-09 10:40:00,46.29,46.35,46.29,46.33,49100.0,33.6966,33.7402,33.6966,33.7257,49100.0
2014-12-09 10:45:00,46.34,46.41,46.33,46.41,59400.0,33.733,33.7839,33.7257,33.7839,59400.0
2014-12-09 10:50:00,46.41,46.47,46.4,46.44,40900.0,33.7839,33.8276,33.7766,33.8058,40900.0
2014-12-09 10:55:00,46.44,46.48,46.4,46.47,29100.0,33.8058,33.8349,33.7766,33.8276,29100.0
2014-12-09 11:00:00,46.47,46.49,46.43,46.44,20500.0,33.8276,33.8422,33.7985,33.8058,20500.0
2014-12-09 11:05:00,46.44,46.48,46.44,46.44,36900.0,33.8058,33.8349,33.8058,33.8058,36900.0
2014-12-09 11:10:00,46.43,46.46,46.43,46.43,22100.0,33.7985,33.8203,33.7985,33.7985,22100.0
2014-12-09 11:15:00,46.43,46.48,46.42,46.47,14700.0,33.7985,33.8349,33.7912,33.8276,14700.0
2014-12-09 11:20:00,46.46,46.49,46.44,46.46,39100.0,33.8203,33.8422,33.8058,33.8203,39100.0
2014-12-09 11:25:00,46.48,46.5,46.47,46.47,42500.0,33.8349,33.8494,33.8276,33.8276,42500.0
2014-12-09 11:30:00,46.48,46.48,46.45,46.46,41900.0,33.8349,33.8349,33.813,33.8203,41900.0
2014-12-09 11:35:00,46.46,46.5,46.44,46.48,46500.0,33.8203,33.8494,33.8058,33.8349,46500.0
2014-12-09 11:40:00,46.49,46.5,46.46,46.46,18200.0,33.8422,33.8494,33.8203,33.8203,18200.0
2014-12-09 11:45:00,46.47,46.47,46.42,46.45,27400.0,33.8276,33.8276,33.7912,33.813,27400.0
2014-12-09 11:50:00,46.45,46.47,46.42,46.43,16700.0,33.813,33.8276,33.7912,33.7985,16700.0
2014-12-09 11:55:00,46.43,46.5,46.43,46.49,27300.0,33.7985,33.8494,33.7985,33.8422,27300.0
2014-12-09 12:00:00,46.48,46.49,46.46,46.48,12900.0,33.8349,33.8422,33.8203,33.8349,12900.0
2014-12-09 12:05:00,46.48,46.52,46.46,46.51,20200.0,33.8349,33.864,33.8203,33.8567,20200.0
2014-12-09 12:10:00,46.51,46.56,46.5,46.56,12300.0,33.8567,33.8931,33.8494,33.8931,12300.0
2014-12-09 12:15:00,46.56,46.56,46.45,46.46,31300.0,33.8931,33.8931,33.813,33.8203,31300.0
2014-12-09 12:20:00,46.46,46.47,46.44,46.47,24400.0,33.8203,33.8276,33.8058,33.8276,24400.0
2014-12-09 12:25:00,46.47,46.51,46.47,46.49,45700.0,33.8276,33.8567,33.8276,33.8422,45700.0
2014-12-09 12:30:00,46.5,46.5,46.45,46.47,46100.0,33.8494,33.8494,33.813,33.8276,46100.0
2014-12-09 12:35:00,46.46,46.55,46.46,46.55,57200.0,33.8203,33.8858,33.8203,33.8858,57200.0
2014-12-09 12:40:00,46.56,46.62,46.56,46.56,24300.0,33.8931,33.9368,33.8931,33.8931,24300.0
2014-12-09 12:45:00,46.56,46.57,46.55,46.56,10800.0,33.8931,33.9004,33.8858,33.8931,10800.0
2014-12-09 12:50:00,46.57,46.58,46.56,46.57,16400.0,33.9004,33.9077,33.8931,33.9004,16400.0
2014-12-09 12:55:00,46.57,46.59,46.56,46.58,25400.0,33.9004,33.915,33.8931,33.9077,25400.0
2014-12-09 13:00:00,46.57,46.58,46.55,46.57,26100.0,33.9004,33.9077,33.8858,33.9004,26100.0
2014-12-09 13:05:00,46.58,46.65,46.56,46.65,16100.0,33.9077,33.9586,33.8931,33.9586,16100.0
2014-12-09 13:10:00,46.65,46.72,46.65,46.71,18500.0,33.9586,34.0096,33.9586,34.0023,18500.0
2014-12-09 13:15:00,46.7,46.72,46.7,46.72,8800.0,33.995,34.0096,33.995,34.0096,8800.0
2014-12-09 13:20:00,46.72,46.73,46.7,46.71,17000.0,34.0096,34.0169,33.995,34.0023,17000.0
2014-12-09 13:25:00,46.7,46.74,46.7,46.72,37100.0,33.995,34.0241,33.995,34.0096,37100.0
2014-12-09 13:30:00,46.72,46.81,46.71,46.8,22300.0,34.0096,34.0751,34.0023,34.0678,22300.0
2014-12-09 13:35:00,46.81,46.83,46.79,46.82,22900.0,34.0751,34.0897,34.0605,34.0824,22900.0
2014-12-09 13:40:00,46.82,46.82,46.8,46.82,15400.0,34.0824,34.0824,34.0678,34.0824,15400.0
2014-12-09 13:45:00,46.81,46.81,46.77,46.77,17100.0,34.0751,34.0751,34.046,34.046,17100.0
2014-12-09 13:50:00,46.77,46.78,46.74,46.75,20500.0,34.046,34.0533,34.0241,34.0314,20500.0
2014-12-09 13:55:00,46.75,46.77,46.74,46.76,10100.0,34.0314,34.046,34.0241,34.0387,10100.0
2014-12-09 14:00:00,46.76,46.78,46.76,46.76,9600.0,34.0387,34.0533,34.0387,34.0387,9600.0
2014-12-09 14:05:00,46.76,46.8,46.76,46.8,9800.0,34.0387,34.0678,34.0387,34.0678,9800.0
2014-12-09 14:10:00,46.8,46.8,46.74,46.75,16600.0,34.0678,34.0678,34.0241,34.0314,16600.0
2014-12-09 14:15:00,46.76,46.77,46.74,46.77,29900.0,34.0387,34.046,34.0241,34.046,29900.0
2014-12-09 14:20:00,46.78,46.81,46.77,46.81,27200.0,34.0533,34.0751,34.046,34.0751,27200.0
2014-12-09 14:25:00,46.8,46.81,46.77,46.79,12700.0,34.0678,34.0751,34.046,34.0605,12700.0
2014-12-09 14:30:00,46.78,46.79,46.72,46.72,17000.0,34.0533,34.0605,34.0096,34.0096,17000.0
2014-12-09 14:35:00,46.72,46.75,46.7,46.71,39100.0,34.0096,34.0314,33.995,34.0023,39100.0
2014-12-09 14:40:00,46.71,46.74,46.69,46.71,36100.0,34.0023,34.0241,33.9877,34.0023,36100.0
2014-12-09 14:45:00,46.71,46.71,46.66,46.67,37000.0,34.0023,34.0023,33.9659,33.9732,37000.0
2014-12-09 14:50:00,46.67,46.68,46.63,46.65,11100.0,33.9732,33.9805,33.9441,33.9586,11100.0
2014-12-09 14:55:00,46.65,46.67,46.65,46.65,20900.0,33.9586,33.9732,33.9586,33.9586,20900.0
2014-12-09 15:00:00,46.66,46.71,46.66,46.7,30600.0,33.9659,34.0023,33.9659,33.995,30600.0
2014-12-09 15:05:00,46.7,46.7,46.62,46.63,21200.0,33.995,33.995,33.9368,33.9441,21200.0
2014-12-09 15:10:00,46.63,46.63,46.52,46.55,101700.0,33.9441,33.9441,33.864,33.8858,101700.0
2014-12-09 15:15:00,46.54,46.55,46.51,46.51,32800.0,33.8786,33.8858,33.8567,33.8567,32800.0
2014-12-09 15:20:00,46.51,46.56,46.5,46.55,52500.0,33.8567,33.8931,33.8494,33.8858,52500.0
2014-12-09 15:25:00,46.56,46.59,46.54,46.57,32200.0,33.8931,33.915,33.8786,33.9004,32200.0
2014-12-09 15:30:00,46.58,46.6,46.54,46.6,22600.0,33.9077,33.9222,33.8786,33.9222,22600.0
2014-12-09 15:35:00,46.6,46.64,46.59,46.63,25600.0,33.9222,33.9514,33.915,33.9441,25600.0
2014-12-09 15:40:00,46.62,46.62,46.55,46.55,100100.0,33.9368,33.9368,33.8858,33.8858,100100.0
2014-12-09 15:45:00,46.54,46.61,46.53,46.6,75500.0,33.8786,33.9295,33.8713,33.9222,75500.0
2014-12-09 15:50:00,46.6,46.73,46.6,46.72,174600.0,33.9222,34.0169,33.9222,34.0096,174600.0
2014-12-09 15:55:00,46.72,46.75,46.68,46.7,283800.0,34.0096,34.0314,33.9805,33.995,283800.0
2014-12-10 09:30:00,46.62,46.87,46.51,46.73,70000.0,33.9368,34.1188,33.8567,34.0169,70000.0
2014-12-10 09:35:00,46.73,46.94,46.71,46.94,39800.0,34.0169,34.1697,34.0023,34.1697,39800.0
2014-12-10 09:40:00,46.93,46.98,46.92,46.94,27300.0,34.1625,34.1989,34.1552,34.1697,27300.0
2014-12-10 09:45:00,46.94,46.95,46.88,46.9,44400.0,34.1697,34.177,34.1261,34.1406,44400.0
2014-12-10 09:50:00,46.9,46.92,46.78,46.82,40100.0,34.1406,34.1552,34.0533,34.0824,40100.0
2014-12-10 09:55:00,46.83,46.89,46.78,46.85,144200.0,34.0897,34.1333,34.0533,34.1042,144200.0
2014-12-10 10:00:00,46.84,46.86,46.8,46.81,18000.0,34.0969,34.1115,34.0678,34.0751,18000.0
2014-12-10 10:05:00,46.81,46.85,46.77,46.78,21100.0,34.0751,34.1042,34.046,34.0533,21100.0
2014-12-10 10:10:00,46.79,46.83,46.78,46.82,17200.0,34.0605,34.0897,34.0533,34.0824,17200.0
2014-12-10 10:15:00,46.83,46.85,46.82,46.83,10300.0,34.0897,34.1042,34.0824,34.0897,10300.0
2014-12-10 10:20:00,46.83,46.85,46.82,46.82,14900.0,34.0897,34.1042,34.0824,34.0824,14900.0
2014-12-10 10:25:00,46.82,46.82,46.78,46.79,11300.0,34.0824,34.0824,34.0533,34.0605,11300.0
2014-12-10 10:30:00,46.78,46.79,46.75,46.77,18000.0,34.0533,34.0605,34.0314,34.046,18000.0
2014-12-10 10:35:00,46.78,46.81,46.78,46.8,28600.0,34.0533,34.0751,34.0533,34.0678,28600.0
2014-12-10 10:40:00,46.8,46.85,46.8,46.82,26400.0,34.0678,34.1042,34.0678,34.0824,26400.0
2014-12-10 10:45:00,46.82,46.87,46.81,46.86,19600.0,34.0824,34.1188,34.0751,34.1115,19600.0
2014-12-10 10:50:00,46.86,46.91,46.81,46.91,20800.0,34.1115,34.1479,34.0751,34.1479,20800.0
2014-12-10 10:55:00,46.91,46.99,46.9,46.99,13800.0,34.1479,34.2061,34.1406,34.2061,13800.0
2014-12-10 11:00:00,46.98,46.98,46.94,46.97,9300.0,34.1989,34.1989,34.1697,34.1916,9300.0
2014-12-10 11:05:00,46.98,47.01,46.97,46.97,27000.0,34.1989,34.2207,34.1916,34.1916,27000.0
2014-12-10 11:10:00,46.97,47.04,46.97,47.04,38800.0,34.1916,34.2425,34.1916,34.2425,38800.0
2014-12-10 11:15:00,47.03,47.05,46.99,47.0,17700.0,34.2352,34.2498,34.2061,34.2134,17700.0
2014-12-10 11:20:00,47.0,47.02,46.98,47.0,11900.0,34.2134,34.228,34.1989,34.2134,11900.0
2014-12-10 11:25:00,47.0,47.03,46.96,46.97,19700.0,34.2134,34.2352,34.1843,34.1916,19700.0
2014-12-10 11:30:00,46.97,46.98,46.88,46.91,14400.0,34.1916,34.1989,34.1261,34.1479,14400.0
2014-12-10 11:35:00,46.92,46.95,46.89,46.91,13300.0,34.1552,34.177,34.1333,34.1479,13300.0
2014-12-10 11:40:00,46.92,46.94,46.89,46.91,17000.0,34.1552,34.1697,34.1333,34.1479,17000.0
2014-12-10 11:45:00,46.91,46.94,46.9,46.94,15100.0,34.1479,34.1697,34.1406,34.1697,15100.0
2014-12-10 11:50:00,46.94,47.0,46.93,46.97,16600.0,34.1697,34.2134,34.1625,34.1916,16600.0
2014-12-10 11:55:00,46.97,46.99,46.95,46.99,16000.0,34.1916,34.2061,34.177,34.2061,16000.0
2014-12-10 12:00:00,46.99,47.01,46.97,47.0,31800.0,34.2061,34.2207,34.1916,34.2134,31800.0
2014-12-10 12:05:00,47.0,47.01,46.94,46.99,34400.0,34.2134,34.2207,34.1697,34.2061,34400.0
2014-12-10 12:10:00,46.99,47.0,46.94,46.95,15300.0,34.2061,34.2134,34.1697,34.177,15300.0
2014-12-10 12:15:00,46.95,46.95,46.85,46.9,15900.0,34.177,34.177,34.1042,34.1406,15900.0
2014-12-10 12:20:00,46.89,46.91,46.85,46.91,8500.0,34.1333,34.1479,34.1042,34.1479,8500.0
2014-12-10 12:25:00,46.9,46.93,46.85,46.86,34200.0,34.1406,34.1625,34.1042,34.1115,34200.0
2014-12-10 12:30:00,46.86,46.87,46.78,46.84,26200.0,34.1115,34.1188,34.0533,34.0969,26200.0
2014-12-10 12:35:00,46.83,46.88,46.83,46.85,10100.0,34.0897,34.1261,34.0897,34.1042,10100.0
2014-12-10 12:40:00,46.85,46.89,46.84,46.86,9400.0,34.1042,34.1333,34.0969,34.1115,9400.0
2014-12-10 12:45:00,46.87,46.93,46.87,46.9,14000.0,34.1188,34.1625,34.1188,34.1406,14000.0
2014-12-10 12:50:00,46.89,46.92,46.88,46.89,14900.0,34.1333,34.1552,34.1261,34.1333,14900.0
2014-12-10 12:55:00,46.88,46.89,46.85,46.88,12700.0,34.1261,34.1333,34.1042,34.1261,12700.0
2014-12-10 13:00:00,46.89,46.93,46.88,46.92,13000.0,34.1333,34.1625,34.1261,34.1552,13000.0
2014-12-10 13:05:00,46.92,46.94,46.9,46.93,8900.0,34.1552,34.1697,34.1406,34.1625,8900.0
2014-12-10 13:10:00,46.93,47.0,46.92,47.0,10000.0,34.1625,34.2134,34.1552,34.2134,10000.0
2014-12-10 13:15:00,46.99,46.99,46.93,46.93,11000.0,34.2061,34.2061,34.1625,34.1625,11000.0
2014-12-10 13:20:00,46.92,46.93,46.91,46.92,7400.0,34.1552,34.1625,34.1479,34.1552,7400.0
2014-12-10 13:25:00,46.92,46.99,46.92,46.97,18800.0,34.1552,34.2061,34.1552,34.1916,18800.0
2014-12-10 13:30:00,46.98,46.99,46.91,46.94,21100.0,34.1989,34.2061,34.1479,34.1697,21100.0
2014-12-10 13:35:00,46.95,46.96,46.92,46.92,33100.0,34.177,34.1843,34.1552,34.1552,33100.0
2014-12-10 13:40:00,46.91,46.91,46.87,46.9,16900.0,34.1479,34.1479,34.1188,34.1406,16900.0
2014-12-10 13:45:00,46.89,46.89,46.82,46.83,49300.0,34.1333,34.1333,34.0824,34.0897,49300.0
2014-12-10 13:50:00,46.83,46.84,46.79,46.81,30200.0,34.0897,34.0969,34.0605,34.0751,30200.0
2014-12-10 13:55:00,46.79,46.82,46.77,46.78,12900.0,34.0605,34.0824,34.046,34.0533,12900.0
2014-12-10 14:00:00,46.78,46.86,46.73,46.85,24600.0,34.0533,34.1115,34.0169,34.1042,24600.0
2014-12-10 14:05:00,46.85,46.88,46.83,46.87,14400.0,34.1042,34.1261,34.0897,34.1188,14400.0
2014-12-10 14:10:00,46.85,46.86,46.81,46.81,16200.0,34.1042,34.1115,34.0751,34.0751,16200.0
2014-12-10 14:15:00,46.81,46.89,46.8,46.87,14500.0,34.0751,34.1333,34.0678,34.1188,14500.0
2014-12-10 14:20:00,46.87,46.87,46.76,46.76,23100.0,34.1188,34.1188,34.0387,34.0387,23100.0
2014-12-10 14:25:00,46.76,46.8,46.76,46.76,14900.0,34.0387,34.0678,34.0387,34.0387,14900.0
2014-12-10 14:30:00,46.76,46.76,46.68,46.74,26600.0,34.0387,34.0387,33.9805,34.0241,26600.0
2014-12-10 14:35:00,46.73,46.74,46.69,46.69,22900.0,34.0169,34.0241,33.9877,33.9877,22900.0
2014-12-10 14:40:00,46.68,46.73,46.67,46.67,27500.0,33.9805,34.0169,33.9732,33.9732,27500.0
2014-12-10 14:45:00,46.67,46.69,46.65,46.66,16300.0,33.9732,33.9877,33.9586,33.9659,16300.0
2014-12-10 14:50:00,46.65,46.66,46.58,46.62,43500.0,33.9586,33.9659,33.9077,33.9368,43500.0
2014-12-10 14:55:00,46.62,46.62,46.49,46.49,19500.0,33.9368,33.9368,33.8422,33.8422,19500.0
2014-12-10 15:00:00,46.5,46.55,46.49,46.52,32200.0,33.8494,33.8858,33.8422,33.864,32200.0
2014-12-10 15:05:00,46.53,46.61,46.49,46.61,35800.0,33.8713,33.9295,33.8422,33.9295,35800.0
2014-12-10 15:10:00,46.61,46.64,46.6,46.61,16500.0,33.9295,33.9514,33.9222,33.9295,16500.0
2014-12-10 15:15:00,46.6,46.66,46.56,46.63,25000.0,33.9222,33.9659,33.8931,33.9441,25000.0
2014-12-10 15:20:00,46.63,46.7,46.62,46.67,25200.0,33.9441,33.995,33.9368,33.9732,25200.0
2014-12-10 15:25:00,46.66,46.67,46.61,46.64,17400.0,33.9659,33.9732,33.9295,33.9514,17400.0
2014-12-10 15:30:00,46.63,46.74,46.62,46.74,24000.0,33.9441,34.0241,33.9368,34.0241,24000.0
2014-12-10 15:35:00,46.73,46.73,46.61,46.63,32300.0,34.0169,34.0169,33.9295,33.9441,32300.0
2014-12-10 15:40:00,46.62,46.63,46.54,46.55,38700.0,33.9368,33.9441,33.8786,33.8858,38700.0
2014-12-10 15:45:00,46.55,46.56,46.48,46.51,54900.0,33.8858,33.8931,33.8349,33.8567,54900.0
2014-12-10 15:50:00,46.5,46.61,46.5,46.61,95300.0,33.8494,33.9295,33.8494,33.9295,95300.0
2014-12-10 15:55:00,46.6,46.67,46.55,46.6,126600.0,33.9222,33.9732,33.8858,33.9222,126600.0
2014-12-11 09:30:00,46.92,46.99,46.72,46.95,56200.0,34.1552,34.2061,34.0096,34.177,56200.0
2014-12-11 09:35:00,46.95,47.01,46.89,46.95,37000.0,34.177,34.2207,34.1333,34.177,37000.0
2014-12-11 09:40:00,46.94,47.1,46.91,47.1,59300.0,34.1697,34.2862,34.1479,34.2862,59300.0
2014-12-11 09:45:00,47.09,47.19,47.05,47.17,57400.0,34.2789,34.3517,34.2498,34.3372,57400.0
2014-12-11 09:50:00,47.17,47.32,47.16,47.31,17300.0,34.3372,34.4464,34.3299,34.4391,17300.0
2014-12-11 09:55:00,47.31,47.31,47.2,47.27,13600.0,34.4391,34.4391,34.359,34.41,13600.0
2014-12-11 10:00:00,47.27,47.32,47.2,47.32,18300.0,34.41,34.4464,34.359,34.4464,18300.0
2014-12-11 10:05:00,47.33,47.33,47.25,47.29,21000.0,34.4536,34.4536,34.3954,34.4245,21000.0
2014-12-11 10:10:00,47.28,47.31,47.25,47.28,24600.0,34.4172,34.4391,34.3954,34.4172,24600.0
2014-12-11 10:15:00,47.28,47.32,47.26,47.3,22000.0,34.4172,34.4464,34.4027,34.4318,22000.0
2014-12-11 10:20:00,47.3,47.38,47.27,47.37,29200.0,34.4318,34.49,34.41,34.4827,29200.0
2014-12-11 10:25:00,47.34,47.37,47.31,47.31,70000.0,34.4609,34.4827,34.4391,34.4391,70000.0
2014-12-11 10:30:00,47.31,47.37,47.3,47.36,15200.0,34.4391,34.4827,34.4318,34.4755,15200.0
2014-12-11 10:35:00,47.36,47.37,47.31,47.37,147800.0,34.4755,34.4827,34.4391,34.4827,147800.0
2014-12-11 10:40:00,47.36,47.4,47.34,47.39,22900.0,34.4755,34.5046,34.4609,34.4973,22900.0
2014-12-11 10:45:00,47.39,47.39,47.31,47.35,35000.0,34.4973,34.4973,34.4391,34.4682,35000.0
2014-12-11 10:50:00,47.35,47.4,47.33,47.37,13000.0,34.4682,34.5046,34.4536,34.4827,13000.0
2014-12-11 10:55:00,47.38,47.4,47.36,47.38,12500.0,34.49,34.5046,34.4755,34.49,12500.0
2014-12-11 11:00:00,47.38,47.4,47.34,47.38,32600.0,34.49,34.5046,34.4609,34.49,32600.0
2014-12-11 11:05:00,47.37,47.42,47.37,47.41,25900.0,34.4827,34.5191,34.4827,34.5119,25900.0
2014-12-11 11:10:00,47.4,47.42,47.39,47.41,29300.0,34.5046,34.5191,34.4973,34.5119,29300.0
2014-12-11 11:15:00,47.4,47.41,47.38,47.41,34200.0,34.5046,34.5119,34.49,34.5119,34200.0
2014-12-11 11:20:00,47.41,47.44,47.39,47.43,20700.0,34.5119,34.5337,34.4973,34.5264,20700.0
2014-12-11 11:25:00,47.44,47.44,47.38,47.38,14800.0,34.5337,34.5337,34.49,34.49,14800.0
2014-12-11 11:30:00,47.38,47.45,47.38,47.43,9900.0,34.49,34.541,34.49,34.5264,9900.0
2014-12-11 11:35:00,47.43,47.46,47.42,47.45,14700.0,34.5264,34.5483,34.5191,34.541,14700.0
2014-12-11 11:40:00,47.46,47.46,47.4,47.42,14700.0,34.5483,34.5483,34.5046,34.5191,14700.0
2014-12-11 11:45:00,47.43,47.46,47.43,47.44,11600.0,34.5264,34.5483,34.5264,34.5337,11600.0
2014-12-11 11:50:00,47.43,47.46,47.42,47.45,21200.0,34.5264,34.5483,34.5191,34.541,21200.0
2014-12-11 11:55:00,47.44,47.46,47.42,47.45,11100.0,34.5337,34.5483,34.5191,34.541,11100.0
2014-12-11 12:00:00,47.44,47.46,47.43,47.45,17800.0,34.5337,34.5483,34.5264,34.541,17800.0
2014-12-11 12:05:00,47.45,47.46,47.42,47.43,56900.0,34.541,34.5483,34.5191,34.5264,56900.0
2014-12-11 12:10:00,47.43,47.45,47.41,47.44,12700.0,34.5264,34.541,34.5119,34.5337,12700.0
2014-12-11 12:15:00,47.43,47.45,47.42,47.44,13600.0,34.5264,34.541,34.5191,34.5337,13600.0
2014-12-11 12:20:00,47.43,47.44,47.42,47.44,6800.0,34.5264,34.5337,34.5191,34.5337,6800.0
2014-12-11 12:25:00,47.43,47.44,47.4,47.41,13300.0,34.5264,34.5337,34.5046,34.5119,13300.0
2014-12-11 12:30:00,47.41,47.43,47.39,47.39,15400.0,34.5119,34.5264,34.4973,34.4973,15400.0
2014-12-11 12:35:00,47.39,47.44,47.36,47.43,49800.0,34.4973,34.5337,34.4755,34.5264,49800.0
2014-12-11 12:40:00,47.42,47.43,47.37,47.37,12300.0,34.5191,34.5264,34.4827,34.4827,12300.0
2014-12-11 12:45:00,47.38,47.42,47.37,47.41,51900.0,34.49,34.5191,34.4827,34.5119,51900.0
2014-12-11 12:50:00,47.41,47.41,47.37,47.37,8400.0,34.5119,34.5119,34.4827,34.4827,8400.0
2014-12-11 12:55:00,47.38,47.39,47.34,47.35,17200.0,34.49,34.4973,34.4609,34.4682,17200.0
2014-12-11 13:00:00,47.34,47.34,47.31,47.31,13800.0,34.4609,34.4609,34.4391,34.4391,13800.0
2014-12-11 13:05:00,47.31,47.33,47.3,47.3,7200.0,34.4391,34.4536,34.4318,34.4318,7200.0
2014-12-11 13:10:00,47.3,47.31,47.25,47.25,19600.0,34.4318,34.4391,34.3954,34.3954,19600.0
2014-12-11 13:15:00,47.26,47.27,47.25,47.26,8700.0,34.4027,34.41,34.3954,34.4027,8700.0
2014-12-11 13:20:00,47.26,47.26,47.23,47.23,15900.0,34.4027,34.4027,34.3808,34.3808,15900.0
2014-12-11 13:25:00,47.23,47.26,47.21,47.23,10900.0,34.3808,34.4027,34.3663,34.3808,10900.0
2014-12-11 13:30:00,47.23,47.27,47.21,47.26,15600.0,34.3808,34.41,34.3663,34.4027,15600.0
2014-12-11 13:35:00,47.26,47.3,47.25,47.27,24700.0,34.4027,34.4318,34.3954,34.41,24700.0
2014-12-11 13:40:00,47.27,47.32,47.27,47.31,10000.0,34.41,34.4464,34.41,34.4391,10000.0
2014-12-11 13:45:00,47.31,47.31,47.28,47.29,12700.0,34.4391,34.4391,34.4172,34.4245,12700.0
2014-12-11 13:50:00,47.3,47.32,47.3,47.31,11200.0,34.4318,34.4464,34.4318,34.4391,11200.0
2014-12-11 13:55:00,47.31,47.31,47.22,47.22,20100.0,34.4391,34.4391,34.3736,34.3736,20100.0
2014-12-11 14:00:00,47.21,47.23,47.19,47.2,6600.0,34.3663,34.3808,34.3517,34.359,6600.0
2014-12-11 14:05:00,47.2,47.23,47.18,47.23,15100.0,34.359,34.3808,34.3444,34.3808,15100.0
2014-12-11 14:10:00,47.25,47.25,47.18,47.19,13600.0,34.3954,34.3954,34.3444,34.3517,13600.0
2014-12-11 14:15:00,47.18,47.21,47.17,47.19,16600.0,34.3444,34.3663,34.3372,34.3517,16600.0
2014-12-11 14:20:00,47.18,47.22,47.18,47.19,13900.0,34.3444,34.3736,34.3444,34.3517,13900.0
2014-12-11 14:25:00,47.19,47.19,47.12,47.12,23800.0,34.3517,34.3517,34.3008,34.3008,23800.0
2014-12-11 14:30:00,47.12,47.15,47.09,47.09,12500.0,34.3008,34.3226,34.2789,34.2789,12500.0
2014-12-11 14:35:00,47.09,47.12,47.08,47.12,20500.0,34.2789,34.3008,34.2716,34.3008,20500.0
2014-12-11 14:40:00,47.13,47.18,47.13,47.17,18500.0,34.308,34.3444,34.308,34.3372,18500.0
2014-12-11 14:45:00,47.16,47.17,47.07,47.1,21400.0,34.3299,34.3372,34.2644,34.2862,21400.0
2014-12-11 14:50:00,47.09,47.13,47.07,47.08,15400.0,34.2789,34.308,34.2644,34.2716,15400.0
2014-12-11 14:55:00,47.06,47.07,47.0,47.02,16700.0,34.2571,34.2644,34.2134,34.228,16700.0
2014-12-11 15:00:00,47.02,47.05,46.99,47.05,33300.0,34.228,34.2498,34.2061,34.2498,33300.0
2014-12-11 15:05:00,47.04,47.05,47.02,47.03,36300.0,34.2425,34.2498,34.228,34.2352,36300.0
2014-12-11 15:10:00,47.03,47.09,47.02,47.09,35100.0,34.2352,34.2789,34.228,34.2789,35100.0
2014-12-11 15:15:00,47.08,47.12,47.08,47.09,17900.0,34.2716,34.3008,34.2716,34.2789,17900.0
2014-12-11 15:20:00,47.1,47.11,47.08,47.11,48500.0,34.2862,34.2935,34.2716,34.2935,48500.0
2014-12-11 15:25:00,47.1,47.11,47.05,47.1,50900.0,34.2862,34.2935,34.2498,34.2862,50900.0
2014-12-11 15:30:00,47.1,47.13,47.04,47.07,30000.0,34.2862,34.308,34.2425,34.2644,30000.0
2014-12-11 15:35:00,47.07,47.07,47.0,47.03,25600.0,34.2644,34.2644,34.2134,34.2352,25600.0
2014-12-11 15:40:00,47.03,47.07,46.98,46.98,51400.0,34.2352,34.2644,34.1989,34.1989,51400.0
2014-12-11 15:45:00,46.99,47.0,46.88,46.89,75800.0,34.2061,34.2134,34.1261,34.1333,75800.0
2014-12-11 15:50:00,46.9,46.9,46.79,46.81,154200.0,34.1406,34.1406,34.0605,34.0751,154200.0
2014-12-11 15:55:00,46.82,46.91,46.82,46.87,151100.0,34.0824,34.1479,34.0824,34.1188,151100.0
2014-12-12 09:30:00,46.61,46.61,46.46,46.54,58400.0,33.9295,33.9295,33.8203,33.8786,58400.0
2014-12-12 09:35:00,46.61,46.63,46.47,46.47,28300.0,33.9295,33.9441,33.8276,33.8276,28300.0
2014-12-12 09:40:00,46.47,46.52,46.4,46.45,31000.0,33.8276,33.864,33.7766,33.813,31000.0
2014-12-12 09:45:00,46.46,46.48,46.39,46.4,17400.0,33.8203,33.8349,33.7694,33.7766,17400.0
2014-12-12 09:50:00,46.48,46.48,46.43,46.44,8200.0,33.8349,33.8349,33.7985,33.8058,8200.0
2014-12-12 09:55:00,46.45,46.74,46.45,46.74,47000.0,33.813,34.0241,33.813,34.0241,47000.0
2014-12-12 10:00:00,46.75,46.78,46.55,46.56,26600.0,34.0314,34.0533,33.8858,33.8931,26600.0
2014-12-12 10:05:00,46.57,46.59,46.53,46.53,12300.0,33.9004,33.915,33.8713,33.8713,12300.0
2014-12-12 10:10:00,46.53,46.54,46.42,46.44,36300.0,33.8713,33.8786,33.7912,33.8058,36300.0
2014-12-12 10:15:00,46.44,46.45,46.39,46.43,14400.0,33.8058,33.813,33.7694,33.7985,14400.0
2014-12-12 10:20:00,46.45,46.48,46.31,46.36,28600.0,33.813,33.8349,33.7111,33.7475,28600.0
2014-12-12 10:25:00,46.37,46.4,46.33,46.38,13600.0,33.7548,33.7766,33.7257,33.7621,13600.0
2014-12-12 10:30:00,46.38,46.42,46.37,46.41,34100.0,33.7621,33.7912,33.7548,33.7839,34100.0
2014-12-12 10:35:00,46.41,46.41,46.36,46.37,13200.0,33.7839,33.7839,33.7475,33.7548,13200.0
2014-12-12 10:40:00,46.36,46.36,46.26,46.3,39500.0,33.7475,33.7475,33.6747,33.7038,39500.0
2014-12-12 10:45:00,46.3,46.31,46.2,46.27,35000.0,33.7038,33.7111,33.6311,33.682,35000.0
2014-12-12 10:50:00,46.27,46.3,46.2,46.22,20300.0,33.682,33.7038,33.6311,33.6456,20300.0
2014-12-12 10:55:00,46.23,46.29,46.16,46.16,17500.0,33.6529,33.6966,33.6019,33.6019,17500.0
2014-12-12 11:00:00,46.17,46.21,46.11,46.16,23900.0,33.6092,33.6383,33.5655,33.6019,23900.0
2014-12-12 11:05:00,46.16,46.28,46.15,46.27,65000.0,33.6019,33.6893,33.5947,33.682,65000.0
2014-12-12 11:10:00,46.28,46.32,46.26,46.32,65500.0,33.6893,33.7184,33.6747,33.7184,65500.0
2014-12-12 11:15:00,46.32,46.32,46.26,46.27,23600.0,33.7184,33.7184,33.6747,33.682,23600.0
2014-12-12 11:20:00,46.28,46.32,46.22,46.29,45800.0,33.6893,33.7184,33.6456,33.6966,45800.0
2014-12-12 11:25:00,46.28,46.29,46.19,46.21,24400.0,33.6893,33.6966,33.6238,33.6383,24400.0
2014-12-12 11:30:00,46.21,46.37,46.21,46.34,35200.0,33.6383,33.7548,33.6383,33.733,35200.0
2014-12-12 11:35:00,46.34,46.37,46.3,46.35,33800.0,33.733,33.7548,33.7038,33.7402,33800.0
2014-12-12 11:40:00,46.36,46.38,46.31,46.31,24900.0,33.7475,33.7621,33.7111,33.7111,24900.0
2014-12-12 11:45:00,46.32,46.4,46.28,46.32,39200.0,33.7184,33.7766,33.6893,33.7184,39200.0
2014-12-12 11:50:00,46.32,46.43,46.32,46.36,26700.0,33.7184,33.7985,33.7184,33.7475,26700.0
2014-12-12 11:55:00,46.36,46.36,46.21,46.23,23800.0,33.7475,33.7475,33.6383,33.6529,23800.0
2014-12-12 12:00:00,46.23,46.23,46.18,46.21,14700.0,33.6529,33.6529,33.6165,33.6383,14700.0
2014-12-12 12:05:00,46.23,46.24,46.18,46.21,6200.0,33.6529,33.6602,33.6165,33.6383,6200.0
2014-12-12 12:10:00,46.21,46.23,46.17,46.2,14400.0,33.6383,33.6529,33.6092,33.6311,14400.0
2014-12-12 12:15:00,46.2,46.22,46.17,46.19,9900.0,33.6311,33.6456,33.6092,33.6238,9900.0
2014-12-12 12:20:00,46.18,46.2,46.15,46.18,10900.0,33.6165,33.6311,33.5947,33.6165,10900.0
2014-12-12 12:25:00,46.19,46.22,46.16,46.21,10600.0,33.6238,33.6456,33.6019,33.6383,10600.0
2014-12-12 12:30:00,46.22,46.28,46.22,46.25,10400.0,33.6456,33.6893,33.6456,33.6675,10400.0
2014-12-12 12:35:00,46.26,46.32,46.24,46.27,15400.0,33.6747,33.7184,33.6602,33.682,15400.0
2014-12-12 12:40:00,46.27,46.28,46.21,46.23,9900.0,33.682,33.6893,33.6383,33.6529,9900.0
2014-12-12 12:45:00,46.24,46.29,46.22,46.29,8700.0,33.6602,33.6966,33.6456,33.6966,8700.0
2014-12-12 12:50:00,46.29,46.3,46.23,46.25,9900.0,33.6966,33.7038,33.6529,33.6675,9900.0
2014-12-12 12:55:00,46.23,46.29,46.23,46.29,22700.0,33.6529,33.6966,33.6529,33.6966,22700.0
2014-12-12 13:00:00,46.29,46.31,46.25,46.26,28900.0,33.6966,33.7111,33.6675,33.6747,28900.0
2014-12-12 13:05:00,46.26,46.39,46.26,46.39,316300.0,33.6747,33.7694,33.6747,33.7694,316300.0
2014-12-12 13:10:00,46.4,46.4,46.37,46.38,18700.0,33.7766,33.7766,33.7548,33.7621,18700.0
2014-12-12 13:15:00,46.38,46.47,46.38,46.44,9500.0,33.7621,33.8276,33.7621,33.8058,9500.0
2014-12-12 13:20:00,46.44,46.53,46.44,46.5,12000.0,33.8058,33.8713,33.8058,33.8494,12000.0
2014-12-12 13:25:00,46.51,46.52,46.49,46.5,8000.0,33.8567,33.864,33.8422,33.8494,8000.0
2014-12-12 13:30:00,46.5,46.52,46.44,46.45,17300.0,33.8494,33.864,33.8058,33.813,17300.0
2014-12-12 13:35:00,46.45,46.46,46.41,46.45,14500.0,33.813,33.8203,33.7839,33.813,14500.0
2014-12-12 13:40:00,46.45,46.45,46.36,46.37,12300.0,33.813,33.813,33.7475,33.7548,12300.0
2014-12-12 13:45:00,46.37,46.39,46.32,46.37,104600.0,33.7548,33.7694,33.7184,33.7548,104600.0
2014-12-12 13:50:00,46.37,46.4,46.35,46.4,10700.0,33.7548,33.7766,33.7402,33.7766,10700.0
2014-12-12 13:55:00,46.42,46.44,46.4,46.41,10400.0,33.7912,33.8058,33.7766,33.7839,10400.0
2014-12-12 14:00:00,46.4,46.41,46.34,46.39,45000.0,33.7766,33.7839,33.733,33.7694,45000.0
2014-12-12 14:05:00,46.39,46.41,46.37,46.39,9300.0,33.7694,33.7839,33.7548,33.7694,9300.0
2014-12-12 14:10:00,46.39,46.4,46.36,46.36,12700.0,33.7694,33.7766,33.7475,33.7475,12700.0
2014-12-12 14:15:00,46.36,46.37,46.34,46.37,18900.0,33.7475,33.7548,33.733,33.7548,18900.0
2014-12-12 14:20:00,46.37,46.43,46.33,46.36,19200.0,33.7548,33.7985,33.7257,33.7475,19200.0
2014-12-12 14:25:00,46.35,46.39,46.3,46.3,17100.0,33.7402,33.7694,33.7038,33.7038,17100.0
2014-12-12 14:30:00,46.3,46.34,46.29,46.31,37300.0,33.7038,33.733,33.6966,33.7111,37300.0
2014-12-12 14:35:00,46.31,46.33,46.28,46.31,10200.0,33.7111,33.7257,33.6893,33.7111,10200.0
2014-12-12 14:40:00,46.32,46.35,46.3,46.32,6700.0,33.7184,33.7402,33.7038,33.7184,6700.0
2014-12-12 14:45:00,46.31,46.35,46.3,46.34,19900.0,33.7111,33.7402,33.7038,33.733,19900.0
2014-12-12 14:50:00,46.35,46.36,46.33,46.36,10700.0,33.7402,33.7475,33.7257,33.7475,10700.0
2014-12-12 14:55:00,46.36,46.39,46.34,46.39,16400.0,33.7475,33.7694,33.733,33.7694,16400.0
2014-12-12 15:00:00,46.38,46.43,46.38,46.41,14900.0,33.7621,33.7985,33.7621,33.7839,14900.0
2014-12-12 15:05:00,46.41,46.42,46.36,46.38,16600.0,33.7839,33.7912,33.7475,33.7621,16600.0
2014-12-12 15:10:00,46.38,46.39,46.34,46.35,15900.0,33.7621,33.7694,33.733,33.7402,15900.0
2014-12-12 15:15:00,46.35,46.37,46.32,46.37,15000.0,33.7402,33.7548,33.7184,33.7548,15000.0
2014-12-12 15:20:00,46.37,46.4,46.36,46.4,27900.0,33.7548,33.7766,33.7475,33.7766,27900.0
2014-12-12 15:25:00,46.4,46.4,46.35,46.38,24500.0,33.7766,33.7766,33.7402,33.7621,24500.0
2014-12-12 15:30:00,46.38,46.38,46.27,46.27,41300.0,33.7621,33.7621,33.682,33.682,41300.0
2014-12-12 15:35:00,46.27,46.27,46.17,46.17,29600.0,33.682,33.682,33.6092,33.6092,29600.0
2014-12-12 15:40:00,46.16,46.2,46.14,46.19,53200.0,33.6019,33.6311,33.5874,33.6238,53200.0
2014-12-12 15:45:00,46.18,46.2,46.12,46.17,71800.0,33.6165,33.6311,33.5728,33.6092,71800.0
2014-12-12 15:50:00,46.16,46.17,46.12,46.15,128600.0,33.6019,33.6092,33.5728,33.5947,128600.0
2014-12-12 15:55:00,46.15,46.18,46.1,46.1,230100.0,33.5947,33.6165,33.5583,33.5583,230100.0
2014-12-15 09:30:00,46.19,46.45,46.1,46.32,45700.0,33.6238,33.813,33.5583,33.7184,45700.0
2014-12-15 09:35:00,46.29,46.41,46.28,46.37,78500.0,33.6966,33.7839,33.6893,33.7548,78500.0
2014-12-15 09:40:00,46.35,46.44,46.35,46.38,43400.0,33.7402,33.8058,33.7402,33.7621,43400.0
2014-12-15 09:45:00,46.39,46.44,46.34,46.44,31700.0,33.7694,33.8058,33.733,33.8058,31700.0
2014-12-15 09:50:00,46.43,46.46,46.38,46.44,37200.0,33.7985,33.8203,33.7621,33.8058,37200.0
2014-12-15 09:55:00,46.43,46.43,46.37,46.41,28400.0,33.7985,33.7985,33.7548,33.7839,28400.0
2014-12-15 10:00:00,46.42,46.42,46.33,46.34,71200.0,33.7912,33.7912,33.7257,33.733,71200.0
2014-12-15 10:05:00,46.35,46.39,46.34,46.37,59500.0,33.7402,33.7694,33.733,33.7548,59500.0
2014-12-15 10:10:00,46.37,46.5,46.37,46.45,221000.0,33.7548,33.8494,33.7548,33.813,221000.0
2014-12-15 10:15:00,46.45,46.48,46.4,46.41,23000.0,33.813,33.8349,33.7766,33.7839,23000.0
2014-12-15 10:20:00,46.41,46.41,46.33,46.36,47700.0,33.7839,33.7839,33.7257,33.7475,47700.0
2014-12-15 10:25:00,46.36,46.36,46.32,46.36,29300.0,33.7475,33.7475,33.7184,33.7475,29300.0
2014-12-15 10:30:00,46.36,46.38,46.35,46.37,28000.0,33.7475,33.7621,33.7402,33.7548,28000.0
2014-12-15 10:35:00,46.36,46.38,46.31,46.34,46200.0,33.7475,33.7621,33.7111,33.733,46200.0
2014-12-15 10:40:00,46.34,46.36,46.26,46.28,73500.0,33.733,33.7475,33.6747,33.6893,73500.0
2014-12-15 10:45:00,46.28,46.31,46.24,46.3,47900.0,33.6893,33.7111,33.6602,33.7038,47900.0
2014-12-15 10:50:00,46.31,46.48,46.31,46.48,33000.0,33.7111,33.8349,33.7111,33.8349,33000.0
2014-12-15 10:55:00,46.48,46.5,46.43,46.49,62100.0,33.8349,33.8494,33.7985,33.8422,62100.0
2014-12-15 11:00:00,46.49,46.5,46.36,46.37,43400.0,33.8422,33.8494,33.7475,33.7548,43400.0
2014-12-15 11:05:00,46.36,46.36,46.25,46.36,23000.0,33.7475,33.7475,33.6675,33.7475,23000.0
2014-12-15 11:10:00,46.36,46.36,46.29,46.32,42100.0,33.7475,33.7475,33.6966,33.7184,42100.0
2014-12-15 11:15:00,46.33,46.34,46.26,46.29,66900.0,33.7257,33.733,33.6747,33.6966,66900.0
2014-12-15 11:20:00,46.28,46.34,46.28,46.3,60100.0,33.6893,33.733,33.6893,33.7038,60100.0
2014-12-15 11:25:00,46.3,46.33,46.25,46.29,76700.0,33.7038,33.7257,33.6675,33.6966,76700.0
2014-12-15 11:30:00,46.28,46.35,46.25,46.31,46300.0,33.6893,33.7402,33.6675,33.7111,46300.0
2014-12-15 11:35:00,46.31,46.32,46.26,46.3,78200.0,33.7111,33.7184,33.6747,33.7038,78200.0
2014-12-15 11:40:00,46.31,46.33,46.27,46.31,67000.0,33.7111,33.7257,33.682,33.7111,67000.0
2014-12-15 11:45:00,46.31,46.32,46.26,46.29,41400.0,33.7111,33.7184,33.6747,33.6966,41400.0
2014-12-15 11:50:00,46.29,46.32,46.23,46.24,48500.0,33.6966,33.7184,33.6529,33.6602,48500.0
2014-12-15 11:55:00,46.24,46.28,46.21,46.25,33300.0,33.6602,33.6893,33.6383,33.6675,33300.0
2014-12-15 12:00:00,46.24,46.35,46.24,46.35,30600.0,33.6602,33.7402,33.6602,33.7402,30600.0
2014-12-15 12:05:00,46.34,46.45,46.34,46.43,32300.0,33.733,33.813,33.733,33.7985,32300.0
2014-12-15 12:10:00,46.42,46.45,46.39,46.43,24500.0,33.7912,33.813,33.7694,33.7985,24500.0
2014-12-15 12:15:00,46.43,46.43,46.31,46.33,32100.0,33.7985,33.7985,33.7111,33.7257,32100.0
2014-12-15 12:20:00,46.33,46.41,46.33,46.41,33900.0,33.7257,33.7839,33.7257,33.7839,33900.0
2014-12-15 12:25:00,46.41,46.54,46.41,46.51,25500.0,33.7839,33.8786,33.7839,33.8567,25500.0
2014-12-15 12:30:00,46.52,46.53,46.4,46.44,24800.0,33.864,33.8713,33.7766,33.8058,24800.0
2014-12-15 12:35:00,46.45,46.59,46.45,46.58,22700.0,33.813,33.915,33.813,33.9077,22700.0
2014-12-15 12:40:00,46.58,46.59,46.53,46.57,48400.0,33.9077,33.915,33.8713,33.9004,48400.0
2014-12-15 12:45:00,46.56,46.6,46.52,46.55,20000.0,33.8931,33.9222,33.864,33.8858,20000.0
2014-12-15 12:50:00,46.56,46.65,46.54,46.61,35600.0,33.8931,33.9586,33.8786,33.9295,35600.0
2014-12-15 12:55:00,46.62,46.73,46.62,46.7,46600.0,33.9368,34.0169,33.9368,33.995,46600.0
2014-12-15 13:00:00,46.69,46.74,46.66,46.69,26900.0,33.9877,34.0241,33.9659,33.9877,26900.0
2014-12-15 13:05:00,46.69,46.72,46.58,46.61,18800.0,33.9877,34.0096,33.9077,33.9295,18800.0
2014-12-15 13:10:00,46.61,46.62,46.46,46.47,25100.0,33.9295,33.9368,33.8203,33.8276,25100.0
2014-12-15 13:15:00,46.46,46.49,46.42,46.47,39700.0,33.8203,33.8422,33.7912,33.8276,39700.0
2014-12-15 13:20:00,46.48,46.56,46.47,46.53,17200.0,33.8349,33.8931,33.8276,33.8713,17200.0
2014-12-15 13:25:00,46.54,46.55,46.45,46.45,11700.0,33.8786,33.8858,33.813,33.813,11700.0
2014-12-15 13:30:00,46.43,46.49,46.39,46.47,24400.0,33.7985,33.8422,33.7694,33.8276,24400.0
2014-12-15 13:35:00,46.48,46.56,46.47,46.5,20700.0,33.8349,33.8931,33.8276,33.8494,20700.0
2014-12-15 13:40:00,46.49,46.59,46.48,46.58,23100.0,33.8422,33.915,33.8349,33.9077,23100.0
2014-12-15 13:45:00,46.58,46.58,46.5,46.52,11800.0,33.9077,33.9077,33.8494,33.864,11800.0
2014-12-15 13:50:00,46.51,46.59,46.49,46.57,26200.0,33.8567,33.915,33.8422,33.9004,26200.0
2014-12-15 13:55:00,46.56,46.59,46.5,46.53,13800.0,33.8931,33.915,33.8494,33.8713,13800.0
2014-12-15 14:00:00,46.52,46.56,46.44,46.5,38300.0,33.864,33.8931,33.8058,33.8494,38300.0
2014-12-15 14:05:00,46.5,46.54,46.46,46.53,20200.0,33.8494,33.8786,33.8203,33.8713,20200.0
2014-12-15 14:10:00,46.53,46.56,46.47,46.49,29500.0,33.8713,33.8931,33.8276,33.8422,29500.0
2014-12-15 14:15:00,46.48,46.54,46.45,46.53,26700.0,33.8349,33.8786,33.813,33.8713,26700.0
2014-12-15 14:20:00,46.53,46.69,46.5,46.66,39300.0,33.8713,33.9877,33.8494,33.9659,39300.0
2014-12-15 14:25:00,46.66,46.76,46.64,46.73,34500.0,33.9659,34.0387,33.9514,34.0169,34500.0
2014-12-15 14:30:00,46.73,46.75,46.69,46.72,31300.0,34.0169,34.0314,33.9877,34.0096,31300.0
2014-12-15 14:35:00,46.72,46.75,46.65,46.67,50100.0,34.0096,34.0314,33.9586,33.9732,50100.0
2014-12-15 14:40:00,46.66,46.68,46.55,46.55,32800.0,33.9659,33.9805,33.8858,33.8858,32800.0
2014-12-15 14:45:00,46.55,46.62,46.54,46.59,35500.0,33.8858,33.9368,33.8786,33.915,35500.0
2014-12-15 14:50:00,46.59,46.61,46.53,46.55,33000.0,33.915,33.9295,33.8713,33.8858,33000.0
2014-12-15 14:55:00,46.55,46.63,46.55,46.6,32300.0,33.8858,33.9441,33.8858,33.9222,32300.0
2014-12-15 15:00:00,46.61,46.64,46.58,46.59,28700.0,33.9295,33.9514,33.9077,33.915,28700.0
2014-12-15 15:05:00,46.58,46.65,46.57,46.65,24100.0,33.9077,33.9586,33.9004,33.9586,24100.0
2014-12-15 15:10:00,46.64,46.72,46.63,46.67,25500.0,33.9514,34.0096,33.9441,33.9732,25500.0
2014-12-15 15:15:00,46.67,46.67,46.61,46.62,22400.0,33.9732,33.9732,33.9295,33.9368,22400.0
2014-12-15 15:20:00,46.62,46.67,46.55,46.63,37000.0,33.9368,33.9732,33.8858,33.9441,37000.0
2014-12-15 15:25:00,46.63,46.71,46.62,46.64,61600.0,33.9441,34.0023,33.9368,33.9514,61600.0
2014-12-15 15:30:00,46.64,46.65,46.59,46.59,56700.0,33.9514,33.9586,33.915,33.915,56700.0
2014-12-15 15:35:00,46.59,46.72,46.59,46.69,59000.0,33.915,34.0096,33.915,33.9877,59000.0
2014-12-15 15:40:00,46.7,46.7,46.62,46.63,40100.0,33.995,33.995,33.9368,33.9441,40100.0
2014-12-15 15:45:00,46.62,46.62,46.55,46.6,54100.0,33.9368,33.9368,33.8858,33.9222,54100.0
2014-12-15 15:50:00,46.6,46.64,46.57,46.59,61700.0,33.9222,33.9514,33.9004,33.915,61700.0
2014-12-15 15:55:00,46.58,46.61,46.5,46.51,95300.0,33.9077,33.9295,33.8494,33.8567,95300.0
2014-12-16 09:30:00,46.73,46.88,46.52,46.79,310600.0,34.0169,34.1261,33.864,34.0605,310600.0
2014-12-16 09:35:00,46.81,46.94,46.6,46.66,143200.0,34.0751,34.1697,33.9222,33.9659,143200.0
2014-12-16 09:40:00,46.66,46.75,46.57,46.69,69500.0,33.9659,34.0314,33.9004,33.9877,69500.0
2014-12-16 09:45:00,46.68,46.74,46.66,46.71,34200.0,33.9805,34.0241,33.9659,34.0023,34200.0
2014-12-16 09:50:00,46.7,46.7,46.57,46.58,15500.0,33.995,33.995,33.9004,33.9077,15500.0
2014-12-16 09:55:00,46.61,46.64,46.54,46.55,53100.0,33.9295,33.9514,33.8786,33.8858,53100.0
2014-12-16 10:00:00,46.54,46.61,46.5,46.56,24300.0,33.8786,33.9295,33.8494,33.8931,24300.0
2014-12-16 10:05:00,46.56,46.63,46.55,46.55,64800.0,33.8931,33.9441,33.8858,33.8858,64800.0
2014-12-16 10:10:00,46.56,46.57,46.5,46.54,16200.0,33.8931,33.9004,33.8494,33.8786,16200.0
2014-12-16 10:15:00,46.53,46.73,46.51,46.72,25700.0,33.8713,34.0169,33.8567,34.0096,25700.0
2014-12-16 10:20:00,46.7,46.73,46.61,46.72,21700.0,33.995,34.0169,33.9295,34.0096,21700.0
2014-12-16 10:25:00,46.73,46.73,46.64,46.66,13800.0,34.0169,34.0169,33.9514,33.9659,13800.0
2014-12-16 10:30:00,46.66,46.66,46.51,46.52,26500.0,33.9659,33.9659,33.8567,33.864,26500.0
2014-12-16 10:35:00,46.51,46.52,46.44,46.51,58200.0,33.8567,33.864,33.8058,33.8567,58200.0
2014-12-16 10:40:00,46.51,46.51,46.45,46.49,13800.0,33.8567,33.8567,33.813,33.8422,13800.0
2014-12-16 10:45:00,46.49,46.56,46.49,46.49,10200.0,33.8422,33.8931,33.8422,33.8422,10200.0
2014-12-16 10:50:00,46.49,46.56,46.48,46.56,8700.0,33.8422,33.8931,33.8349,33.8931,8700.0
2014-12-16 10:55:00,46.57,46.65,46.56,46.63,10300.0,33.9004,33.9586,33.8931,33.9441,10300.0
2014-12-16 11:00:00,46.62,46.64,46.58,46.62,9900.0,33.9368,33.9514,33.9077,33.9368,9900.0
2014-12-16 11:05:00,46.63,46.63,46.55,46.55,9900.0,33.9441,33.9441,33.8858,33.8858,9900.0
2014-12-16 11:10:00,46.54,46.63,46.54,46.61,13400.0,33.8786,33.9441,33.8786,33.9295,13400.0
2014-12-16 11:15:00,46.62,46.74,46.62,46.74,13600.0,33.9368,34.0241,33.9368,34.0241,13600.0
2014-12-16 11:20:00,46.73,46.79,46.72,46.77,31300.0,34.0169,34.0605,34.0096,34.046,31300.0
2014-12-16 11:25:00,46.78,46.99,46.78,46.99,90200.0,34.0533,34.2061,34.0533,34.2061,90200.0
2014-12-16 11:30:00,46.98,47.17,46.98,47.14,67000.0,34.1989,34.3372,34.1989,34.3153,67000.0
2014-12-16 11:35:00,47.14,47.16,47.1,47.16,58700.0,34.3153,34.3299,34.2862,34.3299,58700.0
2014-12-16 11:40:00,47.15,47.22,47.09,47.21,36300.0,34.3226,34.3736,34.2789,34.3663,36300.0
2014-12-16 11:45:00,47.21,47.22,47.17,47.21,35200.0,34.3663,34.3736,34.3372,34.3663,35200.0
2014-12-16 11:50:00,47.21,47.23,47.16,47.19,17500.0,34.3663,34.3808,34.3299,34.3517,17500.0
2014-12-16 11:55:00,47.18,47.18,47.12,47.14,19800.0,34.3444,34.3444,34.3008,34.3153,19800.0
2014-12-16 12:00:00,47.15,47.2,47.11,47.12,32800.0,34.3226,34.359,34.2935,34.3008,32800.0
2014-12-16 12:05:00,47.13,47.15,47.11,47.15,14700.0,34.308,34.3226,34.2935,34.3226,14700.0
2014-12-16 12:10:00,47.15,47.2,47.1,47.1,17400.0,34.3226,34.359,34.2862,34.2862,17400.0
2014-12-16 12:15:00,47.1,47.12,47.04,47.04,26300.0,34.2862,34.3008,34.2425,34.2425,26300.0
2014-12-16 12:20:00,47.04,47.04,46.93,46.94,14300.0,34.2425,34.2425,34.1625,34.1697,14300.0
2014-12-16 12:25:00,46.94,46.96,46.91,46.93,19300.0,34.1697,34.1843,34.1479,34.1625,19300.0
2014-12-16 12:30:00,46.93,46.94,46.88,46.91,17800.0,34.1625,34.1697,34.1261,34.1479,17800.0
2014-12-16 12:35:00,46.91,46.91,46.87,46.87,18900.0,34.1479,34.1479,34.1188,34.1188,18900.0
2014-12-16 12:40:00,46.87,46.88,46.8,46.8,9700.0,34.1188,34.1261,34.0678,34.0678,9700.0
2014-12-16 12:45:00,46.78,46.81,46.72,46.81,16800.0,34.0533,34.0751,34.0096,34.0751,16800.0
2014-12-16 12:50:00,46.82,46.84,46.78,46.79,13100.0,34.0824,34.0969,34.0533,34.0605,13100.0
2014-12-16 12:55:00,46.8,46.82,46.74,46.74,8100.0,34.0678,34.0824,34.0241,34.0241,8100.0
2014-12-16 13:00:00,46.75,46.81,46.75,46.8,10400.0,34.0314,34.0751,34.0314,34.0678,10400.0
2014-12-16 13:05:00,46.8,46.8,46.75,46.75,11100.0,34.0678,34.0678,34.0314,34.0314,11100.0
2014-12-16 13:10:00,46.76,46.76,46.64,46.68,23600.0,34.0387,34.0387,33.9514,33.9805,23600.0
2014-12-16 13:15:00,46.67,46.7,46.61,46.63,9200.0,33.9732,33.995,33.9295,33.9441,9200.0
2014-12-16 13:20:00,46.63,46.67,46.63,46.63,13800.0,33.9441,33.9732,33.9441,33.9441,13800.0
2014-12-16 13:25:00,46.62,46.65,46.6,46.63,10500.0,33.9368,33.9586,33.9222,33.9441,10500.0
2014-12-16 13:30:00,46.61,46.64,46.55,46.62,14500.0,33.9295,33.9514,33.8858,33.9368,14500.0
2014-12-16 13:35:00,46.63,46.68,46.63,46.66,10300.0,33.9441,33.9805,33.9441,33.9659,10300.0
2014-12-16 13:40:00,46.66,46.79,46.65,46.78,15500.0,33.9659,34.0605,33.9586,34.0533,15500.0
2014-12-16 13:45:00,46.77,46.78,46.7,46.77,11400.0,34.046,34.0533,33.995,34.046,11400.0
2014-12-16 13:50:00,46.78,46.85,46.78,46.78,9400.0,34.0533,34.1042,34.0533,34.0533,9400.0
2014-12-16 13:55:00,46.78,46.8,46.73,46.74,15700.0,34.0533,34.0678,34.0169,34.0241,15700.0
2014-12-16 14:00:00,46.74,46.75,46.65,46.66,12700.0,34.0241,34.0314,33.9586,33.9659,12700.0
2014-12-16 14:05:00,46.67,46.78,46.67,46.77,24700.0,33.9732,34.0533,33.9732,34.046,24700.0
2014-12-16 14:10:00,46.78,46.82,46.74,46.79,25700.0,34.0533,34.0824,34.0241,34.0605,25700.0
2014-12-16 14:15:00,46.79,46.81,46.76,46.8,15800.0,34.0605,34.0751,34.0387,34.0678,15800.0
2014-12-16 14:20:00,46.81,46.83,46.78,46.78,7600.0,34.0751,34.0897,34.0533,34.0533,7600.0
2014-12-16 14:25:00,46.79,46.86,46.77,46.82,22100.0,34.0605,34.1115,34.046,34.0824,22100.0
2014-12-16 14:30:00,46.82,46.85,46.73,46.73,15200.0,34.0824,34.1042,34.0169,34.0169,15200.0
2014-12-16 14:35:00,46.73,46.74,46.68,46.7,22600.0,34.0169,34.0241,33.9805,33.995,22600.0
2014-12-16 14:40:00,46.69,46.73,46.68,46.68,9400.0,33.9877,34.0169,33.9805,33.9805,9400.0
2014-12-16 14:45:00,46.66,46.7,46.65,46.65,9200.0,33.9659,33.995,33.9586,33.9586,9200.0
2014-12-16 14:50:00,46.65,46.65,46.57,46.6,14600.0,33.9586,33.9586,33.9004,33.9222,14600.0
2014-12-16 14:55:00,46.6,46.65,46.6,46.65,19800.0,33.9222,33.9586,33.9222,33.9586,19800.0
2014-12-16 15:00:00,46.65,46.7,46.6,46.69,19600.0,33.9586,33.995,33.9222,33.9877,19600.0
2014-12-16 15:05:00,46.69,46.69,46.59,46.67,15300.0,33.9877,33.9877,33.915,33.9732,15300.0
2014-12-16 15:10:00,46.65,46.66,46.6,46.61,24200.0,33.9586,33.9659,33.9222,33.9295,24200.0
2014-12-16 15:15:00,46.62,46.66,46.6,46.64,11800.0,33.9368,33.9659,33.9222,33.9514,11800.0
2014-12-16 15:20:00,46.64,46.65,46.57,46.58,10300.0,33.9514,33.9586,33.9004,33.9077,10300.0
2014-12-16 15:25:00,46.58,46.59,46.52,46.56,21700.0,33.9077,33.915,33.864,33.8931,21700.0
2014-12-16 15:30:00,46.55,46.64,46.54,46.55,32300.0,33.8858,33.9514,33.8786,33.8858,32300.0
2014-12-16 15:35:00,46.56,46.58,46.43,46.47,50800.0,33.8931,33.9077,33.7985,33.8276,50800.0
2014-12-16 15:40:00,46.48,46.49,46.41,46.45,55600.0,33.8349,33.8422,33.7839,33.813,55600.0
2014-12-16 15:45:00,46.44,46.55,46.43,46.53,44900.0,33.8058,33.8858,33.7985,33.8713,44900.0
2014-12-16 15:50:00,46.53,46.53,46.43,46.5,109000.0,33.8713,33.8713,33.7985,33.8494,109000.0
2014-12-16 15:55:00,46.5,46.5,46.38,46.42,166000.0,33.8494,33.8494,33.7621,33.7912,166000.0
2014-12-17 09:30:00,46.57,46.57,46.2,46.25,30800.0,33.9004,33.9004,33.6311,33.6675,30800.0
2014-12-17 09:35:00,46.29,46.42,46.27,46.42,32000.0,33.6966,33.7912,33.682,33.7912,32000.0
2014-12-17 09:40:00,46.41,46.63,46.41,46.55,17000.0,33.7839,33.9441,33.7839,33.8858,17000.0
2014-12-17 09:45:00,46.56,46.56,46.48,46.5,23500.0,33.8931,33.8931,33.8349,33.8494,23500.0
2014-12-17 09:50:00,46.49,46.5,46.41,46.44,20900.0,33.8422,33.8494,33.7839,33.8058,20900.0
2014-12-17 09:55:00,46.45,46.55,46.43,46.55,16400.0,33.813,33.8858,33.7985,33.8858,16400.0
2014-12-17 10:00:00,46.54,46.56,46.48,46.54,33300.0,33.8786,33.8931,33.8349,33.8786,33300.0
2014-12-17 10:05:00,46.54,46.55,46.47,46.48,22100.0,33.8786,33.8858,33.8276,33.8349,22100.0
2014-12-17 10:10:00,46.48,46.5,46.46,46.5,23800.0,33.8349,33.8494,33.8203,33.8494,23800.0
2014-12-17 10:15:00,46.5,46.51,46.46,46.5,29400.0,33.8494,33.8567,33.8203,33.8494,29400.0
2014-12-17 10:20:00,46.5,46.5,46.44,46.48,21300.0,33.8494,33.8494,33.8058,33.8349,21300.0
2014-12-17 10:25:00,46.49,46.53,46.46,46.51,20400.0,33.8422,33.8713,33.8203,33.8567,20400.0
2014-12-17 10:30:00,46.51,46.55,46.48,46.54,28900.0,33.8567,33.8858,33.8349,33.8786,28900.0
2014-12-17 10:35:00,46.54,46.55,46.51,46.53,16500.0,33.8786,33.8858,33.8567,33.8713,16500.0
2014-12-17 10:40:00,46.53,46.62,46.53,46.6,36600.0,33.8713,33.9368,33.8713,33.9222,36600.0
2014-12-17 10:45:00,46.61,46.64,46.61,46.64,12700.0,33.9295,33.9514,33.9295,33.9514,12700.0
2014-12-17 10:50:00,46.63,46.63,46.54,46.57,18600.0,33.9441,33.9441,33.8786,33.9004,18600.0
2014-12-17 10:55:00,46.57,46.67,46.54,46.63,34000.0,33.9004,33.9732,33.8786,33.9441,34000.0
2014-12-17 11:00:00,46.62,46.64,46.58,46.59,18100.0,33.9368,33.9514,33.9077,33.915,18100.0
2014-12-17 11:05:00,46.59,46.6,46.52,46.52,19800.0,33.915,33.9222,33.864,33.864,19800.0
2014-12-17 11:10:00,46.51,46.51,46.45,46.47,12800.0,33.8567,33.8567,33.813,33.8276,12800.0
2014-12-17 11:15:00,46.47,46.61,46.46,46.6,20900.0,33.8276,33.9295,33.8203,33.9222,20900.0
2014-12-17 11:20:00,46.59,46.65,46.58,46.59,17400.0,33.915,33.9586,33.9077,33.915,17400.0
2014-12-17 11:25:00,46.6,46.64,46.57,46.61,32400.0,33.9222,33.9514,33.9004,33.9295,32400.0
2014-12-17 11:30:00,46.61,46.62,46.48,46.48,30900.0,33.9295,33.9368,33.8349,33.8349,30900.0
2014-12-17 11:35:00,46.49,46.62,46.49,46.62,14000.0,33.8422,33.9368,33.8422,33.9368,14000.0
2014-12-17 11:40:00,46.62,46.65,46.6,46.61,21200.0,33.9368,33.9586,33.9222,33.9295,21200.0
2014-12-17 11:45:00,46.62,46.65,46.61,46.64,11900.0,33.9368,33.9586,33.9295,33.9514,11900.0
2014-12-17 11:50:00,46.64,46.66,46.62,46.65,12900.0,33.9514,33.9659,33.9368,33.9586,12900.0
2014-12-17 11:55:00,46.66,46.74,46.64,46.71,13400.0,33.9659,34.0241,33.9514,34.0023,13400.0
2014-12-17 12:00:00,46.71,46.71,46.65,46.67,12100.0,34.0023,34.0023,33.9586,33.9732,12100.0
2014-12-17 12:05:00,46.67,46.68,46.61,46.64,9100.0,33.9732,33.9805,33.9295,33.9514,9100.0
2014-12-17 12:10:00,46.65,46.67,46.65,46.66,8100.0,33.9586,33.9732,33.9586,33.9659,8100.0
2014-12-17 12:15:00,46.65,46.66,46.62,46.62,4900.0,33.9586,33.9659,33.9368,33.9368,4900.0
2014-12-17 12:20:00,46.61,46.61,46.56,46.56,12900.0,33.9295,33.9295,33.8931,33.8931,12900.0
2014-12-17 12:25:00,46.55,46.56,46.52,46.52,10300.0,33.8858,33.8931,33.864,33.864,10300.0
2014-12-17 12:30:00,46.52,46.58,46.51,46.56,10800.0,33.864,33.9077,33.8567,33.8931,10800.0
2014-12-17 12:35:00,46.55,46.6,46.55,46.57,14800.0,33.8858,33.9222,33.8858,33.9004,14800.0
2014-12-17 12:40:00,46.55,46.58,46.55,46.58,14200.0,33.8858,33.9077,33.8858,33.9077,14200.0
2014-12-17 12:45:00,46.58,46.6,46.58,46.58,4900.0,33.9077,33.9222,33.9077,33.9077,4900.0
2014-12-17 12:50:00,46.58,46.65,46.57,46.64,10500.0,33.9077,33.9586,33.9004,33.9514,10500.0
2014-12-17 12:55:00,46.64,46.66,46.62,46.66,14600.0,33.9514,33.9659,33.9368,33.9659,14600.0
2014-12-17 13:00:00,46.65,46.67,46.63,46.63,7400.0,33.9586,33.9732,33.9441,33.9441,7400.0
2014-12-17 13:05:00,46.64,46.65,46.63,46.65,5900.0,33.9514,33.9586,33.9441,33.9586,5900.0
2014-12-17 13:10:00,46.66,46.66,46.63,46.66,7300.0,33.9659,33.9659,33.9441,33.9659,7300.0
2014-12-17 13:15:00,46.66,46.71,46.66,46.67,10000.0,33.9659,34.0023,33.9659,33.9732,10000.0
2014-12-17 13:20:00,46.68,46.73,46.67,46.72,8200.0,33.9805,34.0169,33.9732,34.0096,8200.0
2014-12-17 13:25:00,46.73,46.75,46.71,46.75,10400.0,34.0169,34.0314,34.0023,34.0314,10400.0
2014-12-17 13:30:00,46.76,46.82,46.74,46.81,9500.0,34.0387,34.0824,34.0241,34.0751,9500.0
2014-12-17 13:35:00,46.8,46.81,46.76,46.79,13800.0,34.0678,34.0751,34.0387,34.0605,13800.0
2014-12-17 13:40:00,46.79,46.83,46.79,46.82,10400.0,34.0605,34.0897,34.0605,34.0824,10400.0
2014-12-17 13:45:00,46.82,46.83,46.73,46.77,17000.0,34.0824,34.0897,34.0169,34.046,17000.0
2014-12-17 13:50:00,46.76,46.8,46.76,46.78,12600.0,34.0387,34.0678,34.0387,34.0533,12600.0
2014-12-17 13:55:00,46.77,46.9,46.75,46.87,24000.0,34.046,34.1406,34.0314,34.1188,24000.0
2014-12-17 14:00:00,46.87,47.31,46.83,47.09,80500.0,34.1188,34.4391,34.0897,34.2789,80500.0
2014-12-17 14:05:00,47.11,47.19,47.02,47.07,48300.0,34.2935,34.3517,34.228,34.2644,48300.0
2014-12-17 14:10:00,47.06,47.17,47.03,47.15,27400.0,34.2571,34.3372,34.2352,34.3226,27400.0
2014-12-17 14:15:00,47.14,47.15,47.08,47.08,24900.0,34.3153,34.3226,34.2716,34.2716,24900.0
2014-12-17 14:20:00,47.09,47.09,47.01,47.07,24600.0,34.2789,34.2789,34.2207,34.2644,24600.0
2014-12-17 14:25:00,47.08,47.1,47.05,47.05,8500.0,34.2716,34.2862,34.2498,34.2498,8500.0
2014-12-17 14:30:00,47.05,47.08,46.97,47.07,27900.0,34.2498,34.2716,34.1916,34.2644,27900.0
2014-12-17 14:35:00,47.07,47.17,47.07,47.16,19600.0,34.2644,34.3372,34.2644,34.3299,19600.0
2014-12-17 14:40:00,47.16,47.16,46.99,47.05,29700.0,34.3299,34.3299,34.2061,34.2498,29700.0
2014-12-17 14:45:00,47.04,47.05,46.98,47.0,41500.0,34.2425,34.2498,34.1989,34.2134,41500.0
2014-12-17 14:50:00,46.99,47.12,46.98,47.11,24000.0,34.2061,34.3008,34.1989,34.2935,24000.0
2014-12-17 14:55:00,47.12,47.12,46.98,47.01,25200.0,34.3008,34.3008,34.1989,34.2207,25200.0
2014-12-17 15:00:00,47.01,47.02,46.96,46.98,80200.0,34.2207,34.228,34.1843,34.1989,80200.0
2014-12-17 15:05:00,46.98,47.01,46.96,46.97,46100.0,34.1989,34.2207,34.1843,34.1916,46100.0
2014-12-17 15:10:00,46.97,47.03,46.95,47.03,33600.0,34.1916,34.2352,34.177,34.2352,33600.0
2014-12-17 15:15:00,47.03,47.07,46.98,47.07,24600.0,34.2352,34.2644,34.1989,34.2644,24600.0
2014-12-17 15:20:00,47.08,47.11,47.07,47.1,21400.0,34.2716,34.2935,34.2644,34.2862,21400.0
2014-12-17 15:25:00,47.11,47.29,47.1,47.28,108500.0,34.2935,34.4245,34.2862,34.4172,108500.0
2014-12-17 15:30:00,47.27,47.3,47.17,47.17,135600.0,34.41,34.4318,34.3372,34.3372,135600.0
2014-12-17 15:35:00,47.17,47.21,47.15,47.2,66100.0,34.3372,34.3663,34.3226,34.359,66100.0
2014-12-17 15:40:00,47.2,47.27,47.19,47.25,106200.0,34.359,34.41,34.3517,34.3954,106200.0
2014-12-17 15:45:00,47.24,47.26,47.21,47.22,134500.0,34.3881,34.4027,34.3663,34.3736,134500.0
2014-12-17 15:50:00,47.22,47.24,47.1,47.12,102200.0,34.3736,34.3881,34.2862,34.3008,102200.0
2014-12-17 15:55:00,47.12,47.19,47.11,47.18,77400.0,34.3008,34.3517,34.2935,34.3444,77400.0
2014-12-18 09:30:00,47.4,47.49,47.21,47.28,143300.0,34.5046,34.5701,34.3663,34.4172,143300.0
2014-12-18 09:35:00,47.28,47.49,47.27,47.47,33700.0,34.4172,34.5701,34.41,34.5555,33700.0
2014-12-18 09:40:00,47.47,47.56,47.45,47.53,24900.0,34.5555,34.6211,34.541,34.5992,24900.0
2014-12-18 09:45:00,47.55,47.56,47.47,47.49,47800.0,34.6138,34.6211,34.5555,34.5701,47800.0
2014-12-18 09:50:00,47.5,47.55,47.49,47.53,23000.0,34.5774,34.6138,34.5701,34.5992,23000.0
2014-12-18 09:55:00,47.54,47.59,47.49,47.59,22000.0,34.6065,34.6429,34.5701,34.6429,22000.0
2014-12-18 10:00:00,47.6,47.62,47.54,47.55,33400.0,34.6502,34.6647,34.6065,34.6138,33400.0
2014-12-18 10:05:00,47.56,47.56,47.48,47.52,34900.0,34.6211,34.6211,34.5628,34.5919,34900.0
2014-12-18 10:10:00,47.52,47.56,47.49,47.54,63100.0,34.5919,34.6211,34.5701,34.6065,63100.0
2014-12-18 10:15:00,47.54,47.59,47.54,47.56,80500.0,34.6065,34.6429,34.6065,34.6211,80500.0
2014-12-18 10:20:00,47.56,47.63,47.56,47.61,105400.0,34.6211,34.672,34.6211,34.6575,105400.0
2014-12-18 10:25:00,47.61,47.63,47.59,47.62,33900.0,34.6575,34.672,34.6429,34.6647,33900.0
2014-12-18 10:30:00,47.62,47.64,47.56,47.57,27500.0,34.6647,34.6793,34.6211,34.6283,27500.0
2014-12-18 10:35:00,47.57,47.58,47.51,47.53,22700.0,34.6283,34.6356,34.5847,34.5992,22700.0
2014-12-18 10:40:00,47.54,47.57,47.49,47.56,35400.0,34.6065,34.6283,34.5701,34.6211,35400.0
2014-12-18 10:45:00,47.57,47.57,47.5,47.52,22200.0,34.6283,34.6283,34.5774,34.5919,22200.0
2014-12-18 10:50:00,47.53,47.53,47.44,47.44,31700.0,34.5992,34.5992,34.5337,34.5337,31700.0
2014-12-18 10:55:00,47.44,47.46,47.41,47.41,18000.0,34.5337,34.5483,34.5119,34.5119,18000.0
2014-12-18 11:00:00,47.4,47.4,47.33,47.37,23700.0,34.5046,34.5046,34.4536,34.4827,23700.0
2014-12-18 11:05:00,47.37,47.37,47.26,47.28,30000.0,34.4827,34.4827,34.4027,34.4172,30000.0
2014-12-18 11:10:00,47.28,47.28,47.22,47.24,19400.0,34.4172,34.4172,34.3736,34.3881,19400.0
2014-12-18 11:15:00,47.23,47.28,47.23,47.26,20800.0,34.3808,34.4172,34.3808,34.4027,20800.0
2014-12-18 11:20:00,47.26,47.26,47.22,47.23,29100.0,34.4027,34.4027,34.3736,34.3808,29100.0
2014-12-18 11:25:00,47.24,47.28,47.22,47.22,25600.0,34.3881,34.4172,34.3736,34.3736,25600.0
2014-12-18 11:30:00,47.23,47.23,47.16,47.19,30700.0,34.3808,34.3808,34.3299,34.3517,30700.0
2014-12-18 11:35:00,47.19,47.19,47.13,47.16,30400.0,34.3517,34.3517,34.308,34.3299,30400.0
2014-12-18 11:40:00,47.17,47.23,47.17,47.23,20400.0,34.3372,34.3808,34.3372,34.3808,20400.0
2014-12-18 11:45:00,47.23,47.23,47.19,47.2,29400.0,34.3808,34.3808,34.3517,34.359,29400.0
2014-12-18 11:50:00,47.21,47.34,47.2,47.33,19100.0,34.3663,34.4609,34.359,34.4536,19100.0
2014-12-18 11:55:00,47.34,47.4,47.32,47.4,14900.0,34.4609,34.5046,34.4464,34.5046,14900.0
2014-12-18 12:00:00,47.39,47.4,47.34,47.34,19300.0,34.4973,34.5046,34.4609,34.4609,19300.0
2014-12-18 12:05:00,47.34,47.37,47.31,47.31,29200.0,34.4609,34.4827,34.4391,34.4391,29200.0
2014-12-18 12:10:00,47.32,47.35,47.31,47.34,22000.0,34.4464,34.4682,34.4391,34.4609,22000.0
2014-12-18 12:15:00,47.33,47.35,47.28,47.29,25200.0,34.4536,34.4682,34.4172,34.4245,25200.0
2014-12-18 12:20:00,47.29,47.31,47.23,47.24,20400.0,34.4245,34.4391,34.3808,34.3881,20400.0
2014-12-18 12:25:00,47.25,47.32,47.25,47.3,20200.0,34.3954,34.4464,34.3954,34.4318,20200.0
2014-12-18 12:30:00,47.31,47.31,47.25,47.27,25300.0,34.4391,34.4391,34.3954,34.41,25300.0
2014-12-18 12:35:00,47.28,47.28,47.25,47.26,19400.0,34.4172,34.4172,34.3954,34.4027,19400.0
2014-12-18 12:40:00,47.26,47.31,47.25,47.3,21400.0,34.4027,34.4391,34.3954,34.4318,21400.0
2014-12-18 12:45:00,47.32,47.36,47.29,47.34,27100.0,34.4464,34.4755,34.4245,34.4609,27100.0
2014-12-18 12:50:00,47.34,47.39,47.34,47.37,11800.0,34.4609,34.4973,34.4609,34.4827,11800.0
2014-12-18 12:55:00,47.37,47.39,47.35,47.37,16800.0,34.4827,34.4973,34.4682,34.4827,16800.0
2014-12-18 13:00:00,47.36,47.37,47.32,47.37,26200.0,34.4755,34.4827,34.4464,34.4827,26200.0
2014-12-18 13:05:00,47.37,47.37,47.3,47.31,30500.0,34.4827,34.4827,34.4318,34.4391,30500.0
2014-12-18 13:10:00,47.31,47.31,47.26,47.26,26700.0,34.4391,34.4391,34.4027,34.4027,26700.0
2014-12-18 13:15:00,47.27,47.27,47.24,47.26,29200.0,34.41,34.41,34.3881,34.4027,29200.0
2014-12-18 13:20:00,47.27,47.33,47.26,47.32,30100.0,34.41,34.4536,34.4027,34.4464,30100.0
2014-12-18 13:25:00,47.33,47.36,47.32,47.32,25000.0,34.4536,34.4755,34.4464,34.4464,25000.0
2014-12-18 13:30:00,47.33,47.36,47.31,47.33,31100.0,34.4536,34.4755,34.4391,34.4536,31100.0
2014-12-18 13:35:00,47.33,47.35,47.31,47.32,25400.0,34.4536,34.4682,34.4391,34.4464,25400.0
2014-12-18 13:40:00,47.32,47.34,47.32,47.32,25100.0,34.4464,34.4609,34.4464,34.4464,25100.0
2014-12-18 13:45:00,47.31,47.37,47.31,47.37,26500.0,34.4391,34.4827,34.4391,34.4827,26500.0
2014-12-18 13:50:00,47.37,47.38,47.32,47.36,40500.0,34.4827,34.49,34.4464,34.4755,40500.0
2014-12-18 13:55:00,47.35,47.4,47.34,47.37,37700.0,34.4682,34.5046,34.4609,34.4827,37700.0
2014-12-18 14:00:00,47.37,47.4,47.34,47.36,56800.0,34.4827,34.5046,34.4609,34.4755,56800.0
2014-12-18 14:05:00,47.36,47.4,47.33,47.35,58200.0,34.4755,34.5046,34.4536,34.4682,58200.0
2014-12-18 14:10:00,47.36,47.43,47.35,47.43,16200.0,34.4755,34.5264,34.4682,34.5264,16200.0
2014-12-18 14:15:00,47.43,47.5,47.42,47.5,26400.0,34.5264,34.5774,34.5191,34.5774,26400.0
2014-12-18 14:20:00,47.49,47.55,47.48,47.53,131800.0,34.5701,34.6138,34.5628,34.5992,131800.0
2014-12-18 14:25:00,47.53,47.57,47.52,47.55,31300.0,34.5992,34.6283,34.5919,34.6138,31300.0
2014-12-18 14:30:00,47.54,47.59,47.54,47.58,36100.0,34.6065,34.6429,34.6065,34.6356,36100.0
2014-12-18 14:35:00,47.59,47.63,47.55,47.61,76300.0,34.6429,34.672,34.6138,34.6575,76300.0
2014-12-18 14:40:00,47.61,47.61,47.55,47.59,51500.0,34.6575,34.6575,34.6138,34.6429,51500.0
2014-12-18 14:45:00,47.58,47.6,47.47,47.48,27500.0,34.6356,34.6502,34.5555,34.5628,27500.0
2014-12-18 14:50:00,47.48,47.55,47.48,47.54,22000.0,34.5628,34.6138,34.5628,34.6065,22000.0
2014-12-18 14:55:00,47.54,47.57,47.48,47.5,21500.0,34.6065,34.6283,34.5628,34.5774,21500.0
2014-12-18 15:00:00,47.5,47.53,47.49,47.53,29600.0,34.5774,34.5992,34.5701,34.5992,29600.0
2014-12-18 15:05:00,47.53,47.56,47.49,47.53,39700.0,34.5992,34.6211,34.5701,34.5992,39700.0
2014-12-18 15:10:00,47.53,47.61,47.52,47.61,42200.0,34.5992,34.6575,34.5919,34.6575,42200.0
2014-12-18 15:15:00,47.6,47.61,47.54,47.55,32200.0,34.6502,34.6575,34.6065,34.6138,32200.0
2014-12-18 15:20:00,47.55,47.56,47.47,47.48,43500.0,34.6138,34.6211,34.5555,34.5628,43500.0
2014-12-18 15:25:00,47.47,47.55,47.47,47.54,66500.0,34.5555,34.6138,34.5555,34.6065,66500.0
2014-12-18 15:30:00,47.54,47.58,47.53,47.57,50300.0,34.6065,34.6356,34.5992,34.6283,50300.0
2014-12-18 15:35:00,47.57,47.57,47.51,47.51,61000.0,34.6283,34.6283,34.5847,34.5847,61000.0
2014-12-18 15:40:00,47.52,47.56,47.52,47.53,46900.0,34.5919,34.6211,34.5919,34.5992,46900.0
2014-12-18 15:45:00,47.53,47.58,47.52,47.58,104100.0,34.5992,34.6356,34.5919,34.6356,104100.0
2014-12-18 15:50:00,47.58,47.73,47.57,47.66,269100.0,34.6356,34.7448,34.6283,34.6939,269100.0
2014-12-18 15:55:00,47.66,47.74,47.64,47.74,300300.0,34.6939,34.7521,34.6793,34.7521,300300.0
2014-12-19 09:30:00,47.27,47.68,46.85,47.18,798200.0,34.41,34.7084,34.1042,34.3444,798200.0
2014-12-19 09:35:00,47.19,47.41,47.11,47.21,34500.0,34.3517,34.5119,34.2935,34.3663,34500.0
2014-12-19 09:40:00,47.21,47.27,46.88,47.02,44800.0,34.3663,34.41,34.1261,34.228,44800.0
2014-12-19 09:45:00,47.01,47.02,46.69,46.8,111900.0,34.2207,34.228,33.9877,34.0678,111900.0
2014-12-19 09:50:00,46.8,46.95,46.79,46.94,43200.0,34.0678,34.177,34.0605,34.1697,43200.0
2014-12-19 09:55:00,46.94,47.06,46.88,46.99,66800.0,34.1697,34.2571,34.1261,34.2061,66800.0
2014-12-19 10:00:00,46.99,47.25,46.99,47.18,76700.0,34.2061,34.3954,34.2061,34.3444,76700.0
2014-12-19 10:05:00,47.17,47.17,46.95,47.05,65200.0,34.3372,34.3372,34.177,34.2498,65200.0
2014-12-19 10:10:00,47.03,47.17,47.01,47.15,31500.0,34.2352,34.3372,34.2207,34.3226,31500.0
2014-12-19 10:15:00,47.14,47.14,47.04,47.1,30500.0,34.3153,34.3153,34.2425,34.2862,30500.0
2014-12-19 10:20:00,47.08,47.13,47.07,47.1,24800.0,34.2716,34.308,34.2644,34.2862,24800.0
2014-12-19 10:25:00,47.09,47.09,46.96,47.01,61500.0,34.2789,34.2789,34.1843,34.2207,61500.0
2014-12-19 10:30:00,47.02,47.02,46.81,46.83,91300.0,34.228,34.228,34.0751,34.0897,91300.0
2014-12-19 10:35:00,46.83,46.83,46.64,46.74,60300.0,34.0897,34.0897,33.9514,34.0241,60300.0
2014-12-19 10:40:00,46.73,46.73,46.55,46.58,82300.0,34.0169,34.0169,33.8858,33.9077,82300.0
2014-12-19 10:45:00,46.57,46.57,46.44,46.46,58400.0,33.9004,33.9004,33.8058,33.8203,58400.0
2014-12-19 10:50:00,46.45,46.61,46.43,46.54,69500.0,33.813,33.9295,33.7985,33.8786,69500.0
2014-12-19 10:55:00,46.54,46.6,46.53,46.53,72400.0,33.8786,33.9222,33.8713,33.8713,72400.0
2014-12-19 11:00:00,46.53,46.58,46.46,46.5,57400.0,33.8713,33.9077,33.8203,33.8494,57400.0
2014-12-19 11:05:00,46.5,46.51,46.45,46.47,58200.0,33.8494,33.8567,33.813,33.8276,58200.0
2014-12-19 11:10:00,46.46,46.46,46.35,46.39,64900.0,33.8203,33.8203,33.7402,33.7694,64900.0
2014-12-19 11:15:00,46.39,46.41,46.3,46.3,52400.0,33.7694,33.7839,33.7038,33.7038,52400.0
2014-12-19 11:20:00,46.31,46.38,46.23,46.36,75000.0,33.7111,33.7621,33.6529,33.7475,75000.0
2014-12-19 11:25:00,46.36,46.36,46.27,46.29,86700.0,33.7475,33.7475,33.682,33.6966,86700.0
2014-12-19 11:30:00,46.29,46.3,46.21,46.27,72000.0,33.6966,33.7038,33.6383,33.682,72000.0
2014-12-19 11:35:00,46.27,46.28,46.16,46.17,59800.0,33.682,33.6893,33.6019,33.6092,59800.0
2014-12-19 11:40:00,46.18,46.22,46.14,46.21,80500.0,33.6165,33.6456,33.5874,33.6383,80500.0
2014-12-19 11:45:00,46.21,46.21,46.16,46.16,50200.0,33.6383,33.6383,33.6019,33.6019,50200.0
2014-12-19 11:50:00,46.16,46.24,46.11,46.24,62600.0,33.6019,33.6602,33.5655,33.6602,62600.0
2014-12-19 11:55:00,46.24,46.33,46.24,46.33,34400.0,33.6602,33.7257,33.6602,33.7257,34400.0
2014-12-19 12:00:00,46.33,46.53,46.33,46.44,45600.0,33.7257,33.8713,33.7257,33.8058,45600.0
2014-12-19 12:05:00,46.44,46.51,46.44,46.48,33000.0,33.8058,33.8567,33.8058,33.8349,33000.0
2014-12-19 12:10:00,46.47,46.63,46.45,46.53,34400.0,33.8276,33.9441,33.813,33.8713,34400.0
2014-12-19 12:15:00,46.54,46.61,46.53,46.55,34000.0,33.8786,33.9295,33.8713,33.8858,34000.0
2014-12-19 12:20:00,46.53,46.56,46.44,46.45,28300.0,33.8713,33.8931,33.8058,33.813,28300.0
2014-12-19 12:25:00,46.44,46.56,46.43,46.56,25400.0,33.8058,33.8931,33.7985,33.8931,25400.0
2014-12-19 12:30:00,46.55,46.59,46.52,46.53,25900.0,33.8858,33.915,33.864,33.8713,25900.0
2014-12-19 12:35:00,46.53,46.6,46.53,46.55,26700.0,33.8713,33.9222,33.8713,33.8858,26700.0
2014-12-19 12:40:00,46.55,46.61,46.54,46.61,15200.0,33.8858,33.9295,33.8786,33.9295,15200.0
2014-12-19 12:45:00,46.61,46.62,46.52,46.57,31200.0,33.9295,33.9368,33.864,33.9004,31200.0
2014-12-19 12:50:00,46.57,46.58,46.52,46.55,29800.0,33.9004,33.9077,33.864,33.8858,29800.0
2014-12-19 12:55:00,46.55,46.55,46.49,46.49,31900.0,33.8858,33.8858,33.8422,33.8422,31900.0
2014-12-19 13:00:00,46.49,46.56,46.47,46.5,27100.0,33.8422,33.8931,33.8276,33.8494,27100.0
2014-12-19 13:05:00,46.49,46.55,46.46,46.52,32300.0,33.8422,33.8858,33.8203,33.864,32300.0
2014-12-19 13:10:00,46.52,46.52,46.43,46.43,20200.0,33.864,33.864,33.7985,33.7985,20200.0
2014-12-19 13:15:00,46.44,46.46,46.33,46.34,25200.0,33.8058,33.8203,33.7257,33.733,25200.0
2014-12-19 13:20:00,46.34,46.41,46.31,46.4,24300.0,33.733,33.7839,33.7111,33.7766,24300.0
2014-12-19 13:25:00,46.4,46.44,46.36,46.36,22100.0,33.7766,33.8058,33.7475,33.7475,22100.0
2014-12-19 13:30:00,46.36,46.36,46.26,46.26,33700.0,33.7475,33.7475,33.6747,33.6747,33700.0
2014-12-19 13:35:00,46.26,46.29,46.25,46.26,20600.0,33.6747,33.6966,33.6675,33.6747,20600.0
2014-12-19 13:40:00,46.27,46.35,46.26,46.35,22900.0,33.682,33.7402,33.6747,33.7402,22900.0
2014-12-19 13:45:00,46.35,46.39,46.33,46.36,15800.0,33.7402,33.7694,33.7257,33.7475,15800.0
2014-12-19 13:50:00,46.37,46.38,46.34,46.36,16600.0,33.7548,33.7621,33.733,33.7475,16600.0
2014-12-19 13:55:00,46.35,46.45,46.34,46.41,28300.0,33.7402,33.813,33.733,33.7839,28300.0
2014-12-19 14:00:00,46.41,46.49,46.36,46.49,56200.0,33.7839,33.8422,33.7475,33.8422,56200.0
2014-12-19 14:05:00,46.48,46.6,46.45,46.59,37500.0,33.8349,33.9222,33.813,33.915,37500.0
2014-12-19 14:10:00,46.59,46.72,46.58,46.65,54600.0,33.915,34.0096,33.9077,33.9586,54600.0
2014-12-19 14:15:00,46.65,46.68,46.65,46.66,51700.0,33.9586,33.9805,33.9586,33.9659,51700.0
2014-12-19 14:20:00,46.66,46.74,46.65,46.74,52700.0,33.9659,34.0241,33.9586,34.0241,52700.0
2014-12-19 14:25:00,46.73,46.74,46.7,46.72,21700.0,34.0169,34.0241,33.995,34.0096,21700.0
2014-12-19 14:30:00,46.72,46.75,46.71,46.73,41400.0,34.0096,34.0314,34.0023,34.0169,41400.0
2014-12-19 14:35:00,46.73,46.73,46.64,46.65,41500.0,34.0169,34.0169,33.9514,33.9586,41500.0
2014-12-19 14:40:00,46.65,46.69,46.61,46.69,40900.0,33.9586,33.9877,33.9295,33.9877,40900.0
2014-12-19 14:45:00,46.68,46.69,46.65,46.66,32700.0,33.9805,33.9877,33.9586,33.9659,32700.0
2014-12-19 14:50:00,46.65,46.77,46.65,46.77,50800.0,33.9586,34.046,33.9586,34.046,50800.0
2014-12-19 14:55:00,46.76,46.81,46.75,46.8,74400.0,34.0387,34.0751,34.0314,34.0678,74400.0
2014-12-19 15:00:00,46.79,46.79,46.75,46.75,33400.0,34.0605,34.0605,34.0314,34.0314,33400.0
2014-12-19 15:05:00,46.75,46.76,46.69,46.71,76800.0,34.0314,34.0387,33.9877,34.0023,76800.0
2014-12-19 15:10:00,46.72,46.78,46.66,46.76,89500.0,34.0096,34.0533,33.9659,34.0387,89500.0
2014-12-19 15:15:00,46.76,46.77,46.71,46.75,34200.0,34.0387,34.046,34.0023,34.0314,34200.0
2014-12-19 15:20:00,46.74,46.81,46.74,46.8,51700.0,34.0241,34.0751,34.0241,34.0678,51700.0
2014-12-19 15:25:00,46.79,46.8,46.75,46.8,67200.0,34.0605,34.0678,34.0314,34.0678,67200.0
2014-12-19 15:30:00,46.79,46.8,46.77,46.79,40500.0,34.0605,34.0678,34.046,34.0605,40500.0
2014-12-19 15:35:00,46.79,46.79,46.69,46.73,100500.0,34.0605,34.0605,33.9877,34.0169,100500.0
2014-12-19 15:40:00,46.73,46.73,46.64,46.66,58400.0,34.0169,34.0169,33.9514,33.9659,58400.0
2014-12-19 15:45:00,46.66,46.67,46.53,46.53,100500.0,33.9659,33.9732,33.8713,33.8713,100500.0
2014-12-19 15:50:00,46.49,46.53,46.31,46.35,301900.0,33.8422,33.8713,33.7111,33.7402,301900.0
2014-12-19 15:55:00,46.34,46.4,46.25,46.31,470400.0,33.733,33.7766,33.6675,33.7111,470400.0
2014-12-22 09:30:00,46.5,46.88,46.41,46.79,76400.0,33.8494,34.1261,33.7839,34.0605,76400.0
2014-12-22 09:35:00,46.78,46.81,46.53,46.56,54000.0,34.0533,34.0751,33.8713,33.8931,54000.0
2014-12-22 09:40:00,46.56,46.58,46.47,46.51,36400.0,33.8931,33.9077,33.8276,33.8567,36400.0
2014-12-22 09:45:00,46.52,46.52,46.37,46.38,47300.0,33.864,33.864,33.7548,33.7621,47300.0
2014-12-22 09:50:00,46.39,46.41,46.32,46.33,50100.0,33.7694,33.7839,33.7184,33.7257,50100.0
2014-12-22 09:55:00,46.34,46.37,46.31,46.34,34300.0,33.733,33.7548,33.7111,33.733,34300.0
2014-12-22 10:00:00,46.34,46.35,46.28,46.29,27100.0,33.733,33.7402,33.6893,33.6966,27100.0
2014-12-22 10:05:00,46.3,46.4,46.23,46.4,64600.0,33.7038,33.7766,33.6529,33.7766,64600.0
2014-12-22 10:10:00,46.39,46.45,46.39,46.41,28700.0,33.7694,33.813,33.7694,33.7839,28700.0
2014-12-22 10:15:00,46.41,46.41,46.34,46.36,19800.0,33.7839,33.7839,33.733,33.7475,19800.0
2014-12-22 10:20:00,46.35,46.37,46.29,46.3,21000.0,33.7402,33.7548,33.6966,33.7038,21000.0
2014-12-22 10:25:00,46.3,46.33,46.24,46.3,55400.0,33.7038,33.7257,33.6602,33.7038,55400.0
2014-12-22 10:30:00,46.3,46.4,46.3,46.37,42300.0,33.7038,33.7766,33.7038,33.7548,42300.0
2014-12-22 10:35:00,46.36,46.42,46.36,46.4,22100.0,33.7475,33.7912,33.7475,33.7766,22100.0
2014-12-22 10:40:00,46.4,46.41,46.37,46.4,33200.0,33.7766,33.7839,33.7548,33.7766,33200.0
2014-12-22 10:45:00,46.4,46.49,46.39,46.47,51000.0,33.7766,33.8422,33.7694,33.8276,51000.0
2014-12-22 10:50:00,46.47,46.48,46.46,46.48,14800.0,33.8276,33.8349,33.8203,33.8349,14800.0
2014-12-22 10:55:00,46.48,46.49,46.46,46.47,17300.0,33.8349,33.8422,33.8203,33.8276,17300.0
2014-12-22 11:00:00,46.46,46.46,46.37,46.38,32300.0,33.8203,33.8203,33.7548,33.7621,32300.0
2014-12-22 11:05:00,46.38,46.44,46.38,46.43,20700.0,33.7621,33.8058,33.7621,33.7985,20700.0
2014-12-22 11:10:00,46.42,46.49,46.42,46.49,22200.0,33.7912,33.8422,33.7912,33.8422,22200.0
2014-12-22 11:15:00,46.48,46.57,46.48,46.57,14200.0,33.8349,33.9004,33.8349,33.9004,14200.0
2014-12-22 11:20:00,46.56,46.61,46.56,46.59,25300.0,33.8931,33.9295,33.8931,33.915,25300.0
2014-12-22 11:25:00,46.59,46.69,46.58,46.68,41900.0,33.915,33.9877,33.9077,33.9805,41900.0
2014-12-22 11:30:00,46.69,46.71,46.65,46.66,20900.0,33.9877,34.0023,33.9586,33.9659,20900.0
2014-12-22 11:35:00,46.65,46.65,46.58,46.59,30400.0,33.9586,33.9586,33.9077,33.915,30400.0
2014-12-22 11:40:00,46.59,46.59,46.52,46.55,38500.0,33.915,33.915,33.864,33.8858,38500.0
2014-12-22 11:45:00,46.55,46.56,46.51,46.52,13700.0,33.8858,33.8931,33.8567,33.864,13700.0
2014-12-22 11:50:00,46.52,46.53,46.5,46.53,15000.0,33.864,33.8713,33.8494,33.8713,15000.0
2014-12-22 11:55:00,46.52,46.55,46.51,46.55,47100.0,33.864,33.8858,33.8567,33.8858,47100.0
2014-12-22 12:00:00,46.55,46.61,46.54,46.6,30000.0,33.8858,33.9295,33.8786,33.9222,30000.0
2014-12-22 12:05:00,46.6,46.66,46.57,46.66,36300.0,33.9222,33.9659,33.9004,33.9659,36300.0
2014-12-22 12:10:00,46.66,46.67,46.63,46.64,21200.0,33.9659,33.9732,33.9441,33.9514,21200.0
2014-12-22 12:15:00,46.64,46.65,46.58,46.58,9000.0,33.9514,33.9586,33.9077,33.9077,9000.0
2014-12-22 12:20:00,46.58,46.59,46.54,46.56,16200.0,33.9077,33.915,33.8786,33.8931,16200.0
2014-12-22 12:25:00,46.55,46.58,46.54,46.54,18200.0,33.8858,33.9077,33.8786,33.8786,18200.0
2014-12-22 12:30:00,46.54,46.59,46.53,46.59,28300.0,33.8786,33.915,33.8713,33.915,28300.0
2014-12-22 12:35:00,46.58,46.64,46.57,46.64,11800.0,33.9077,33.9514,33.9004,33.9514,11800.0
2014-12-22 12:40:00,46.63,46.64,46.62,46.64,10700.0,33.9441,33.9514,33.9368,33.9514,10700.0
2014-12-22 12:45:00,46.64,46.65,46.63,46.64,10400.0,33.9514,33.9586,33.9441,33.9514,10400.0
2014-12-22 12:50:00,46.64,46.64,46.63,46.63,8100.0,33.9514,33.9514,33.9441,33.9441,8100.0
2014-12-22 12:55:00,46.63,46.64,46.63,46.63,12100.0,33.9441,33.9514,33.9441,33.9441,12100.0
2014-12-22 13:00:00,46.63,46.64,46.6,46.64,39600.0,33.9441,33.9514,33.9222,33.9514,39600.0
2014-12-22 13:05:00,46.64,46.66,46.61,46.65,21500.0,33.9514,33.9659,33.9295,33.9586,21500.0
2014-12-22 13:10:00,46.65,46.7,46.65,46.69,14800.0,33.9586,33.995,33.9586,33.9877,14800.0
2014-12-22 13:15:00,46.69,46.69,46.65,46.65,15000.0,33.9877,33.9877,33.9586,33.9586,15000.0
2014-12-22 13:20:00,46.65,46.7,46.61,46.7,40700.0,33.9586,33.995,33.9295,33.995,40700.0
2014-12-22 13:25:00,46.69,46.7,46.68,46.69,23300.0,33.9877,33.995,33.9805,33.9877,23300.0
2014-12-22 13:30:00,46.68,46.71,46.68,46.7,16500.0,33.9805,34.0023,33.9805,33.995,16500.0
2014-12-22 13:35:00,46.71,46.71,46.7,46.71,6200.0,34.0023,34.0023,33.995,34.0023,6200.0
2014-12-22 13:40:00,46.7,46.71,46.7,46.7,9500.0,33.995,34.0023,33.995,33.995,9500.0
2014-12-22 13:45:00,46.7,46.75,46.7,46.75,49900.0,33.995,34.0314,33.995,34.0314,49900.0
2014-12-22 13:50:00,46.75,46.79,46.73,46.79,54600.0,34.0314,34.0605,34.0169,34.0605,54600.0
2014-12-22 13:55:00,46.78,46.8,46.76,46.78,25200.0,34.0533,34.0678,34.0387,34.0533,25200.0
2014-12-22 14:00:00,46.78,46.79,46.73,46.74,26900.0,34.0533,34.0605,34.0169,34.0241,26900.0
2014-12-22 14:05:00,46.73,46.74,46.73,46.73,11800.0,34.0169,34.0241,34.0169,34.0169,11800.0
2014-12-22 14:10:00,46.73,46.74,46.71,46.71,15200.0,34.0169,34.0241,34.0023,34.0023,15200.0
2014-12-22 14:15:00,46.71,46.72,46.71,46.71,14700.0,34.0023,34.0096,34.0023,34.0023,14700.0
2014-12-22 14:20:00,46.71,46.72,46.71,46.71,14400.0,34.0023,34.0096,34.0023,34.0023,14400.0
2014-12-22 14:25:00,46.71,46.76,46.7,46.75,30600.0,34.0023,34.0387,33.995,34.0314,30600.0
2014-12-22 14:30:00,46.76,46.81,46.75,46.81,25100.0,34.0387,34.0751,34.0314,34.0751,25100.0
2014-12-22 14:35:00,46.8,46.82,46.79,46.82,24900.0,34.0678,34.0824,34.0605,34.0824,24900.0
2014-12-22 14:40:00,46.82,46.83,46.82,46.82,19000.0,34.0824,34.0897,34.0824,34.0824,19000.0
2014-12-22 14:45:00,46.82,46.83,46.82,46.82,15900.0,34.0824,34.0897,34.0824,34.0824,15900.0
2014-12-22 14:50:00,46.82,46.88,46.82,46.88,28600.0,34.0824,34.1261,34.0824,34.1261,28600.0
2014-12-22 14:55:00,46.88,46.97,46.87,46.96,56500.0,34.1261,34.1916,34.1188,34.1843,56500.0
2014-12-22 15:00:00,46.96,46.96,46.91,46.94,52000.0,34.1843,34.1843,34.1479,34.1697,52000.0
2014-12-22 15:05:00,46.93,46.94,46.93,46.94,15900.0,34.1625,34.1697,34.1625,34.1697,15900.0
2014-12-22 15:10:00,46.93,47.01,46.93,47.0,29800.0,34.1625,34.2207,34.1625,34.2134,29800.0
2014-12-22 15:15:00,47.0,47.01,46.95,46.95,65000.0,34.2134,34.2207,34.177,34.177,65000.0
2014-12-22 15:20:00,46.95,47.05,46.95,47.05,34000.0,34.177,34.2498,34.177,34.2498,34000.0
2014-12-22 15:25:00,47.04,47.07,47.02,47.06,62500.0,34.2425,34.2644,34.228,34.2571,62500.0
2014-12-22 15:30:00,47.07,47.07,46.99,47.05,62300.0,34.2644,34.2644,34.2061,34.2498,62300.0
2014-12-22 15:35:00,47.05,47.06,47.03,47.03,35600.0,34.2498,34.2571,34.2352,34.2352,35600.0
2014-12-22 15:40:00,47.03,47.04,47.0,47.0,60400.0,34.2352,34.2425,34.2134,34.2134,60400.0
2014-12-22 15:45:00,47.01,47.02,46.97,46.98,154500.0,34.2207,34.228,34.1916,34.1989,154500.0
2014-12-22 15:50:00,46.97,47.01,46.95,46.98,109200.0,34.1916,34.2207,34.177,34.1989,109200.0
2014-12-22 15:55:00,46.98,47.04,46.97,47.03,184400.0,34.1989,34.2425,34.1916,34.2352,184400.0
2014-12-23 09:30:00,47.25,47.37,47.09,47.16,55400.0,34.3954,34.4827,34.2789,34.3299,55400.0
2014-12-23 09:35:00,47.18,47.22,47.12,47.21,4100.0,34.3444,34.3736,34.3008,34.3663,4100.0
2014-12-23 09:40:00,47.23,47.37,47.23,47.32,68800.0,34.3808,34.4827,34.3808,34.4464,68800.0
2014-12-23 09:45:00,47.31,47.39,47.29,47.33,17200.0,34.4391,34.4973,34.4245,34.4536,17200.0
2014-12-23 09:50:00,47.33,47.37,47.29,47.31,8800.0,34.4536,34.4827,34.4245,34.4391,8800.0
2014-12-23 09:55:00,47.32,47.35,47.29,47.32,10300.0,34.4464,34.4682,34.4245,34.4464,10300.0
2014-12-23 10:00:00,47.33,47.42,47.32,47.41,15000.0,34.4536,34.5191,34.4464,34.5119,15000.0
2014-12-23 10:05:00,47.41,47.46,47.35,47.43,16700.0,34.5119,34.5483,34.4682,34.5264,16700.0
2014-12-23 10:10:00,47.43,47.43,47.38,47.39,18500.0,34.5264,34.5264,34.49,34.4973,18500.0
2014-12-23 10:15:00,47.38,47.42,47.34,47.41,14100.0,34.49,34.5191,34.4609,34.5119,14100.0
2014-12-23 10:20:00,47.4,47.47,47.4,47.47,13100.0,34.5046,34.5555,34.5046,34.5555,13100.0
2014-12-23 10:25:00,47.47,47.51,47.46,47.47,23000.0,34.5555,34.5847,34.5483,34.5555,23000.0
2014-12-23 10:30:00,47.47,47.5,47.41,47.49,30100.0,34.5555,34.5774,34.5119,34.5701,30100.0
2014-12-23 10:35:00,47.48,47.5,47.45,47.46,18100.0,34.5628,34.5774,34.541,34.5483,18100.0
2014-12-23 10:40:00,47.45,47.47,47.42,47.43,11400.0,34.541,34.5555,34.5191,34.5264,11400.0
2014-12-23 10:45:00,47.42,47.44,47.38,47.44,27700.0,34.5191,34.5337,34.49,34.5337,27700.0
2014-12-23 10:50:00,47.45,47.49,47.45,47.48,13900.0,34.541,34.5701,34.541,34.5628,13900.0
2014-12-23 10:55:00,47.49,47.51,47.45,47.48,19800.0,34.5701,34.5847,34.541,34.5628,19800.0
2014-12-23 11:00:00,47.48,47.48,47.43,47.47,9100.0,34.5628,34.5628,34.5264,34.5555,9100.0
2014-12-23 11:05:00,47.47,47.5,47.47,47.5,16500.0,34.5555,34.5774,34.5555,34.5774,16500.0
2014-12-23 11:10:00,47.49,47.54,47.48,47.52,22200.0,34.5701,34.6065,34.5628,34.5919,22200.0
2014-12-23 11:15:00,47.52,47.56,47.52,47.55,30500.0,34.5919,34.6211,34.5919,34.6138,30500.0
2014-12-23 11:20:00,47.55,47.56,47.49,47.55,16400.0,34.6138,34.6211,34.5701,34.6138,16400.0
2014-12-23 11:25:00,47.54,47.56,47.52,47.55,10900.0,34.6065,34.6211,34.5919,34.6138,10900.0
2014-12-23 11:30:00,47.54,47.55,47.53,47.55,7800.0,34.6065,34.6138,34.5992,34.6138,7800.0
2014-12-23 11:35:00,47.55,47.56,47.51,47.55,19400.0,34.6138,34.6211,34.5847,34.6138,19400.0
2014-12-23 11:40:00,47.55,47.59,47.53,47.53,16900.0,34.6138,34.6429,34.5992,34.5992,16900.0
2014-12-23 11:45:00,47.53,47.58,47.5,47.58,6300.0,34.5992,34.6356,34.5774,34.6356,6300.0
2014-12-23 11:50:00,47.58,47.58,47.53,47.55,10400.0,34.6356,34.6356,34.5992,34.6138,10400.0
2014-12-23 11:55:00,47.55,47.55,47.51,47.51,9500.0,34.6138,34.6138,34.5847,34.5847,9500.0
2014-12-23 12:00:00,47.51,47.54,47.5,47.51,11700.0,34.5847,34.6065,34.5774,34.5847,11700.0
2014-12-23 12:05:00,47.51,47.53,47.5,47.51,18900.0,34.5847,34.5992,34.5774,34.5847,18900.0
2014-12-23 12:10:00,47.52,47.52,47.47,47.47,9400.0,34.5919,34.5919,34.5555,34.5555,9400.0
2014-12-23 12:15:00,47.47,47.53,47.46,47.52,11500.0,34.5555,34.5992,34.5483,34.5919,11500.0
2014-12-23 12:20:00,47.53,47.54,47.52,47.53,15700.0,34.5992,34.6065,34.5919,34.5992,15700.0
2014-12-23 12:25:00,47.54,47.54,47.51,47.53,9100.0,34.6065,34.6065,34.5847,34.5992,9100.0
2014-12-23 12:30:00,47.51,47.53,47.49,47.5,13900.0,34.5847,34.5992,34.5701,34.5774,13900.0
2014-12-23 12:35:00,47.49,47.52,47.48,47.52,12500.0,34.5701,34.5919,34.5628,34.5919,12500.0
2014-12-23 12:40:00,47.52,47.54,47.51,47.54,9300.0,34.5919,34.6065,34.5847,34.6065,9300.0
2014-12-23 12:45:00,47.54,47.54,47.49,47.5,14100.0,34.6065,34.6065,34.5701,34.5774,14100.0
2014-12-23 12:50:00,47.5,47.5,47.49,47.5,1700.0,34.5774,34.5774,34.5701,34.5774,1700.0
2014-12-23 12:55:00,47.5,47.5,47.46,47.49,11200.0,34.5774,34.5774,34.5483,34.5701,11200.0
2014-12-23 13:00:00,47.49,47.5,47.45,47.46,12400.0,34.5701,34.5774,34.541,34.5483,12400.0
2014-12-23 13:05:00,47.46,47.48,47.45,47.47,13200.0,34.5483,34.5628,34.541,34.5555,13200.0
2014-12-23 13:10:00,47.47,47.5,47.46,47.49,9500.0,34.5555,34.5774,34.5483,34.5701,9500.0
2014-12-23 13:15:00,47.49,47.5,47.48,47.49,9200.0,34.5701,34.5774,34.5628,34.5701,9200.0
2014-12-23 13:20:00,47.49,47.5,47.46,47.48,16900.0,34.5701,34.5774,34.5483,34.5628,16900.0
2014-12-23 13:25:00,47.48,47.49,47.45,47.47,8800.0,34.5628,34.5701,34.541,34.5555,8800.0
2014-12-23 13:30:00,47.48,47.54,47.47,47.54,19600.0,34.5628,34.6065,34.5555,34.6065,19600.0
2014-12-23 13:35:00,47.54,47.54,47.51,47.52,6300.0,34.6065,34.6065,34.5847,34.5919,6300.0
2014-12-23 13:40:00,47.52,47.54,47.49,47.53,9300.0,34.5919,34.6065,34.5701,34.5992,9300.0
2014-12-23 13:45:00,47.53,47.55,47.53,47.55,4300.0,34.5992,34.6138,34.5992,34.6138,4300.0
2014-12-23 13:50:00,47.54,47.55,47.52,47.52,7500.0,34.6065,34.6138,34.5919,34.5919,7500.0
2014-12-23 13:55:00,47.52,47.53,47.48,47.49,14000.0,34.5919,34.5992,34.5628,34.5701,14000.0
2014-12-23 14:00:00,47.49,47.53,47.49,47.5,10500.0,34.5701,34.5992,34.5701,34.5774,10500.0
2014-12-23 14:05:00,47.5,47.51,47.48,47.5,5900.0,34.5774,34.5847,34.5628,34.5774,5900.0
2014-12-23 14:10:00,47.51,47.54,47.5,47.53,7500.0,34.5847,34.6065,34.5774,34.5992,7500.0
2014-12-23 14:15:00,47.54,47.56,47.53,47.55,24400.0,34.6065,34.6211,34.5992,34.6138,24400.0
2014-12-23 14:20:00,47.55,47.55,47.51,47.52,16800.0,34.6138,34.6138,34.5847,34.5919,16800.0
2014-12-23 14:25:00,47.53,47.53,47.49,47.5,5800.0,34.5992,34.5992,34.5701,34.5774,5800.0
2014-12-23 14:30:00,47.5,47.51,47.49,47.49,13300.0,34.5774,34.5847,34.5701,34.5701,13300.0
2014-12-23 14:35:00,47.49,47.5,47.44,47.47,23600.0,34.5701,34.5774,34.5337,34.5555,23600.0
2014-12-23 14:40:00,47.47,47.47,47.41,47.41,16600.0,34.5555,34.5555,34.5119,34.5119,16600.0
2014-12-23 14:45:00,47.42,47.42,47.38,47.41,20600.0,34.5191,34.5191,34.49,34.5119,20600.0
2014-12-23 14:50:00,47.41,47.48,47.41,47.48,36800.0,34.5119,34.5628,34.5119,34.5628,36800.0
2014-12-23 14:55:00,47.47,47.47,47.42,47.42,16900.0,34.5555,34.5555,34.5191,34.5191,16900.0
2014-12-23 15:00:00,47.41,47.43,47.4,47.42,17100.0,34.5119,34.5264,34.5046,34.5191,17100.0
2014-12-23 15:05:00,47.41,47.46,47.41,47.45,20100.0,34.5119,34.5483,34.5119,34.541,20100.0
2014-12-23 15:10:00,47.44,47.45,47.41,47.43,12800.0,34.5337,34.541,34.5119,34.5264,12800.0
2014-12-23 15:15:00,47.43,47.43,47.4,47.4,19900.0,34.5264,34.5264,34.5046,34.5046,19900.0
2014-12-23 15:20:00,47.4,47.41,47.35,47.37,36600.0,34.5046,34.5119,34.4682,34.4827,36600.0
2014-12-23 15:25:00,47.36,47.39,47.36,47.38,23000.0,34.4755,34.4973,34.4755,34.49,23000.0
2014-12-23 15:30:00,47.38,47.4,47.36,47.39,14700.0,34.49,34.5046,34.4755,34.4973,14700.0
2014-12-23 15:35:00,47.39,47.43,47.39,47.42,19300.0,34.4973,34.5264,34.4973,34.5191,19300.0
2014-12-23 15:40:00,47.42,47.42,47.39,47.39,20400.0,34.5191,34.5191,34.4973,34.4973,20400.0
2014-12-23 15:45:00,47.39,47.4,47.36,47.4,30600.0,34.4973,34.5046,34.4755,34.5046,30600.0
2014-12-23 15:50:00,47.4,47.43,47.37,47.43,40300.0,34.5046,34.5264,34.4827,34.5264,40300.0
2014-12-23 15:55:00,47.43,47.43,47.35,47.36,73800.0,34.5264,34.5264,34.4682,34.4755,73800.0
2014-12-24 09:30:00,47.39,47.45,47.27,47.27,18500.0,34.4973,34.541,34.41,34.41,18500.0
2014-12-24 09:35:00,47.3,47.35,47.28,47.28,6700.0,34.4318,34.4682,34.4172,34.4172,6700.0
2014-12-24 09:40:00,47.31,47.31,47.21,47.26,11900.0,34.4391,34.4391,34.3663,34.4027,11900.0
2014-12-24 09:45:00,47.26,47.29,47.23,47.28,12200.0,34.4027,34.4245,34.3808,34.4172,12200.0
2014-12-24 09:50:00,47.28,47.29,47.24,47.28,7900.0,34.4172,34.4245,34.3881,34.4172,7900.0
2014-12-24 09:55:00,47.27,47.27,47.25,47.27,8800.0,34.41,34.41,34.3954,34.41,8800.0
2014-12-24 10:00:00,47.28,47.32,47.25,47.25,36700.0,34.4172,34.4464,34.3954,34.3954,36700.0
2014-12-24 10:05:00,47.25,47.3,47.25,47.25,10400.0,34.3954,34.4318,34.3954,34.3954,10400.0
2014-12-24 10:10:00,47.26,47.32,47.25,47.3,7000.0,34.4027,34.4464,34.3954,34.4318,7000.0
2014-12-24 10:15:00,47.3,47.35,47.3,47.35,11400.0,34.4318,34.4682,34.4318,34.4682,11400.0
2014-12-24 10:20:00,47.35,47.4,47.34,47.35,10300.0,34.4682,34.5046,34.4609,34.4682,10300.0
2014-12-24 10:25:00,47.34,47.35,47.3,47.31,7500.0,34.4609,34.4682,34.4318,34.4391,7500.0
2014-12-24 10:30:00,47.3,47.35,47.3,47.35,6800.0,34.4318,34.4682,34.4318,34.4682,6800.0
2014-12-24 10:35:00,47.34,47.35,47.32,47.32,7700.0,34.4609,34.4682,34.4464,34.4464,7700.0
2014-12-24 10:40:00,47.32,47.32,47.28,47.28,8000.0,34.4464,34.4464,34.4172,34.4172,8000.0
2014-12-24 10:45:00,47.28,47.28,47.25,47.26,3100.0,34.4172,34.4172,34.3954,34.4027,3100.0
2014-12-24 10:50:00,47.25,47.31,47.24,47.29,19000.0,34.3954,34.4391,34.3881,34.4245,19000.0
2014-12-24 10:55:00,47.29,47.29,47.27,47.27,9500.0,34.4245,34.4245,34.41,34.41,9500.0
2014-12-24 11:00:00,47.28,47.28,47.25,47.25,8700.0,34.4172,34.4172,34.3954,34.3954,8700.0
2014-12-24 11:05:00,47.25,47.25,47.23,47.24,5800.0,34.3954,34.3954,34.3808,34.3881,5800.0
2014-12-24 11:10:00,47.25,47.25,47.23,47.24,3700.0,34.3954,34.3954,34.3808,34.3881,3700.0
2014-12-24 11:15:00,47.23,47.26,47.23,47.24,18300.0,34.3808,34.4027,34.3808,34.3881,18300.0
2014-12-24 11:20:00,47.24,47.27,47.23,47.25,12400.0,34.3881,34.41,34.3808,34.3954,12400.0
2014-12-24 11:25:00,47.25,47.25,47.23,47.23,8500.0,34.3954,34.3954,34.3808,34.3808,8500.0
2014-12-24 11:30:00,47.24,47.27,47.23,47.25,6700.0,34.3881,34.41,34.3808,34.3954,6700.0
2014-12-24 11:35:00,47.25,47.26,47.23,47.23,6000.0,34.3954,34.4027,34.3808,34.3808,6000.0
2014-12-24 11:40:00,47.24,47.26,47.23,47.26,8000.0,34.3881,34.4027,34.3808,34.4027,8000.0
2014-12-24 11:45:00,47.26,47.26,47.24,47.25,8900.0,34.4027,34.4027,34.3881,34.3954,8900.0
2014-12-24 11:50:00,47.25,47.26,47.23,47.24,4000.0,34.3954,34.4027,34.3808,34.3881,4000.0
2014-12-24 11:55:00,47.23,47.23,47.2,47.22,12300.0,34.3808,34.3808,34.359,34.3736,12300.0
2014-12-24 12:00:00,47.22,47.26,47.21,47.26,5800.0,34.3736,34.4027,34.3663,34.4027,5800.0
2014-12-24 12:05:00,47.26,47.26,47.25,47.25,9400.0,34.4027,34.4027,34.3954,34.3954,9400.0
2014-12-24 12:10:00,47.24,47.28,47.23,47.26,10700.0,34.3881,34.4172,34.3808,34.4027,10700.0
2014-12-24 12:15:00,47.26,47.28,47.24,47.25,17700.0,34.4027,34.4172,34.3881,34.3954,17700.0
2014-12-24 12:20:00,47.24,47.24,47.22,47.23,2700.0,34.3881,34.3881,34.3736,34.3808,2700.0
2014-12-24 12:25:00,47.23,47.24,47.2,47.21,9300.0,34.3808,34.3881,34.359,34.3663,9300.0
2014-12-24 12:30:00,47.22,47.23,47.21,47.22,12400.0,34.3736,34.3808,34.3663,34.3736,12400.0
2014-12-24 12:35:00,47.22,47.23,47.16,47.16,17200.0,34.3736,34.3808,34.3299,34.3299,17200.0
2014-12-24 12:40:00,47.16,47.18,47.16,47.17,7500.0,34.3299,34.3444,34.3299,34.3372,7500.0
2014-12-24 12:45:00,47.17,47.17,47.15,47.15,22300.0,34.3372,34.3372,34.3226,34.3226,22300.0
2014-12-24 12:50:00,47.15,47.16,47.13,47.13,19000.0,34.3226,34.3299,34.308,34.308,19000.0
2014-12-24 12:55:00,47.13,47.13,47.05,47.07,35200.0,34.308,34.308,34.2498,34.2644,35200.0
2014-12-26 09:30:00,47.28,47.42,47.28,47.33,23600.0,34.4172,34.5191,34.4172,34.4536,23600.0
2014-12-26 09:35:00,47.39,47.52,47.39,47.5,6900.0,34.4973,34.5919,34.4973,34.5774,6900.0
2014-12-26 09:40:00,47.52,47.53,47.36,47.38,34800.0,34.5919,34.5992,34.4755,34.49,34800.0
2014-12-26 09:45:00,47.38,47.38,47.25,47.34,9800.0,34.49,34.49,34.3954,34.4609,9800.0
2014-12-26 09:50:00,47.36,47.39,47.35,47.35,4300.0,34.4755,34.4973,34.4682,34.4682,4300.0
2014-12-26 09:55:00,47.35,47.37,47.34,47.37,2100.0,34.4682,34.4827,34.4609,34.4827,2100.0
2014-12-26 10:00:00,47.36,47.44,47.32,47.41,72600.0,34.4755,34.5337,34.4464,34.5119,72600.0
2014-12-26 10:05:00,47.41,47.46,47.41,47.43,10000.0,34.5119,34.5483,34.5119,34.5264,10000.0
2014-12-26 10:10:00,47.44,47.44,47.36,47.36,3100.0,34.5337,34.5337,34.4755,34.4755,3100.0
2014-12-26 10:15:00,47.36,47.36,47.3,47.32,3000.0,34.4755,34.4755,34.4318,34.4464,3000.0
2014-12-26 10:20:00,47.31,47.31,47.27,47.27,3800.0,34.4391,34.4391,34.41,34.41,3800.0
2014-12-26 10:25:00,47.27,47.29,47.27,47.28,1300.0,34.41,34.4245,34.41,34.4172,1300.0
2014-12-26 10:30:00,47.26,47.27,47.2,47.24,5700.0,34.4027,34.41,34.359,34.3881,5700.0
2014-12-26 10:35:00,47.25,47.28,47.25,47.28,5400.0,34.3954,34.4172,34.3954,34.4172,5400.0
2014-12-26 10:40:00,47.27,47.3,47.27,47.28,5000.0,34.41,34.4318,34.41,34.4172,5000.0
2014-12-26 10:45:00,47.29,47.29,47.25,47.26,5600.0,34.4245,34.4245,34.3954,34.4027,5600.0
2014-12-26 10:50:00,47.25,47.29,47.25,47.28,8200.0,34.3954,34.4245,34.3954,34.4172,8200.0
2014-12-26 10:55:00,47.27,47.3,47.27,47.3,1400.0,34.41,34.4318,34.41,34.4318,1400.0
2014-12-26 11:00:00,47.29,47.3,47.29,47.29,4700.0,34.4245,34.4318,34.4245,34.4245,4700.0
2014-12-26 11:05:00,47.3,47.3,47.24,47.25,6300.0,34.4318,34.4318,34.3881,34.3954,6300.0
2014-12-26 11:10:00,47.24,47.24,47.21,47.21,2700.0,34.3881,34.3881,34.3663,34.3663,2700.0
2014-12-26 11:15:00,47.22,47.22,47.17,47.17,3200.0,34.3736,34.3736,34.3372,34.3372,3200.0
2014-12-26 11:20:00,47.17,47.2,47.17,47.19,3800.0,34.3372,34.359,34.3372,34.3517,3800.0
2014-12-26 11:25:00,47.2,47.22,47.19,47.19,4300.0,34.359,34.3736,34.3517,34.3517,4300.0
2014-12-26 11:30:00,47.18,47.21,47.18,47.2,1600.0,34.3444,34.3663,34.3444,34.359,1600.0
2014-12-26 11:35:00,47.2,47.2,47.2,47.2,1700.0,34.359,34.359,34.359,34.359,1700.0
2014-12-26 11:40:00,47.21,47.21,47.2,47.2,800.0,34.3663,34.3663,34.359,34.359,800.0
2014-12-26 11:45:00,47.2,47.21,47.19,47.19,2900.0,34.359,34.3663,34.3517,34.3517,2900.0
2014-12-26 11:50:00,47.19,47.2,47.19,47.2,2900.0,34.3517,34.359,34.3517,34.359,2900.0
2014-12-26 11:55:00,47.21,47.21,47.19,47.2,1900.0,34.3663,34.3663,34.3517,34.359,1900.0
2014-12-26 12:00:00,47.2,47.21,47.19,47.21,2200.0,34.359,34.3663,34.3517,34.3663,2200.0
2014-12-26 12:05:00,47.21,47.24,47.2,47.24,4000.0,34.3663,34.3881,34.359,34.3881,4000.0
2014-12-26 12:10:00,47.24,47.24,47.2,47.21,6800.0,34.3881,34.3881,34.359,34.3663,6800.0
2014-12-26 12:15:00,47.21,47.23,47.21,47.23,2900.0,34.3663,34.3808,34.3663,34.3808,2900.0
2014-12-26 12:20:00,47.23,47.26,47.23,47.25,7300.0,34.3808,34.4027,34.3808,34.3954,7300.0
2014-12-26 12:25:00,47.25,47.26,47.21,47.22,8500.0,34.3954,34.4027,34.3663,34.3736,8500.0
2014-12-26 12:30:00,47.22,47.23,47.19,47.2,3500.0,34.3736,34.3808,34.3517,34.359,3500.0
2014-12-26 12:35:00,47.2,47.2,47.16,47.16,5500.0,34.359,34.359,34.3299,34.3299,5500.0
2014-12-26 12:40:00,47.17,47.2,47.17,47.19,1700.0,34.3372,34.359,34.3372,34.3517,1700.0
2014-12-26 12:45:00,47.19,47.23,47.18,47.21,10600.0,34.3517,34.3808,34.3444,34.3663,10600.0
2014-12-26 12:50:00,47.21,47.21,47.18,47.2,2200.0,34.3663,34.3663,34.3444,34.359,2200.0
2014-12-26 12:55:00,47.19,47.24,47.19,47.22,4200.0,34.3517,34.3881,34.3517,34.3736,4200.0
2014-12-26 13:00:00,47.23,47.25,47.22,47.25,1700.0,34.3808,34.3954,34.3736,34.3954,1700.0
2014-12-26 13:05:00,47.25,47.26,47.25,47.26,3400.0,34.3954,34.4027,34.3954,34.4027,3400.0
2014-12-26 13:10:00,47.26,47.26,47.23,47.23,4700.0,34.4027,34.4027,34.3808,34.3808,4700.0
2014-12-26 13:15:00,47.23,47.25,47.23,47.25,3200.0,34.3808,34.3954,34.3808,34.3954,3200.0
2014-12-26 13:20:00,47.25,47.26,47.25,47.26,1400.0,34.3954,34.4027,34.3954,34.4027,1400.0
2014-12-26 13:25:00,47.26,47.27,47.24,47.25,4400.0,34.4027,34.41,34.3881,34.3954,4400.0
2014-12-26 13:30:00,47.25,47.27,47.24,47.25,6800.0,34.3954,34.41,34.3881,34.3954,6800.0
2014-12-26 13:35:00,47.25,47.25,47.24,47.24,4100.0,34.3954,34.3954,34.3881,34.3881,4100.0
2014-12-26 13:40:00,47.25,47.27,47.24,47.27,6400.0,34.3954,34.41,34.3881,34.41,6400.0
2014-12-26 13:45:00,47.28,47.29,47.28,47.29,1700.0,34.4172,34.4245,34.4172,34.4245,1700.0
2014-12-26 13:50:00,47.3,47.3,47.28,47.28,4700.0,34.4318,34.4318,34.4172,34.4172,4700.0
2014-12-26 13:55:00,47.29,47.3,47.28,47.28,4500.0,34.4245,34.4318,34.4172,34.4172,4500.0
2014-12-26 14:00:00,47.28,47.3,47.28,47.28,3600.0,34.4172,34.4318,34.4172,34.4172,3600.0
2014-12-26 14:05:00,47.29,47.3,47.28,47.28,7200.0,34.4245,34.4318,34.4172,34.4172,7200.0
2014-12-26 14:10:00,47.28,47.29,47.27,47.28,4200.0,34.4172,34.4245,34.41,34.4172,4200.0
2014-12-26 14:15:00,47.28,47.29,47.27,47.28,4200.0,34.4172,34.4245,34.41,34.4172,4200.0
2014-12-26 14:20:00,47.28,47.28,47.27,47.27,2500.0,34.4172,34.4172,34.41,34.41,2500.0
2014-12-26 14:25:00,47.28,47.28,47.26,47.27,5000.0,34.4172,34.4172,34.4027,34.41,5000.0
2014-12-26 14:30:00,47.28,47.29,47.25,47.25,6500.0,34.4172,34.4245,34.3954,34.3954,6500.0
2014-12-26 14:35:00,47.26,47.26,47.2,47.2,5600.0,34.4027,34.4027,34.359,34.359,5600.0
2014-12-26 14:40:00,47.21,47.22,47.19,47.19,10400.0,34.3663,34.3736,34.3517,34.3517,10400.0
2014-12-26 14:45:00,47.2,47.21,47.16,47.17,12600.0,34.359,34.3663,34.3299,34.3372,12600.0
2014-12-26 14:50:00,47.17,47.19,47.16,47.19,8600.0,34.3372,34.3517,34.3299,34.3517,8600.0
2014-12-26 14:55:00,47.19,47.2,47.18,47.19,6600.0,34.3517,34.359,34.3444,34.3517,6600.0
2014-12-26 15:00:00,47.2,47.2,47.17,47.18,6800.0,34.359,34.359,34.3372,34.3444,6800.0
2014-12-26 15:05:00,47.18,47.19,47.16,47.16,5400.0,34.3444,34.3517,34.3299,34.3299,5400.0
2014-12-26 15:10:00,47.17,47.19,47.16,47.19,3300.0,34.3372,34.3517,34.3299,34.3517,3300.0
2014-12-26 15:15:00,47.19,47.2,47.18,47.2,8400.0,34.3517,34.359,34.3444,34.359,8400.0
2014-12-26 15:20:00,47.2,47.2,47.19,47.2,4700.0,34.359,34.359,34.3517,34.359,4700.0
2014-12-26 15:25:00,47.2,47.21,47.19,47.21,8100.0,34.359,34.3663,34.3517,34.3663,8100.0
2014-12-26 15:30:00,47.21,47.21,47.19,47.2,13200.0,34.3663,34.3663,34.3517,34.359,13200.0
2014-12-26 15:35:00,47.2,47.22,47.19,47.22,12600.0,34.359,34.3736,34.3517,34.3736,12600.0
2014-12-26 15:40:00,47.22,47.22,47.2,47.21,12300.0,34.3736,34.3736,34.359,34.3663,12300.0
2014-12-26 15:45:00,47.21,47.23,47.21,47.23,26500.0,34.3663,34.3808,34.3663,34.3808,26500.0
2014-12-26 15:50:00,47.23,47.23,47.19,47.19,27100.0,34.3808,34.3808,34.3517,34.3517,27100.0
2014-12-26 15:55:00,47.19,47.21,47.17,47.19,61000.0,34.3517,34.3663,34.3372,34.3517,61000.0
2014-12-29 09:30:00,47.11,47.19,47.01,47.01,32000.0,34.2935,34.3517,34.2207,34.2207,32000.0
2014-12-29 09:35:00,47.03,47.09,47.01,47.02,7100.0,34.2352,34.2789,34.2207,34.228,7100.0
2014-12-29 09:40:00,47.03,47.17,47.02,47.11,19900.0,34.2352,34.3372,34.228,34.2935,19900.0
2014-12-29 09:45:00,47.11,47.14,47.1,47.13,5800.0,34.2935,34.3153,34.2862,34.308,5800.0
2014-12-29 09:50:00,47.14,47.18,47.14,47.16,5500.0,34.3153,34.3444,34.3153,34.3299,5500.0
2014-12-29 09:55:00,47.15,47.17,47.11,47.12,6600.0,34.3226,34.3372,34.2935,34.3008,6600.0
2014-12-29 10:00:00,47.15,47.15,47.1,47.11,21900.0,34.3226,34.3226,34.2862,34.2935,21900.0
2014-12-29 10:05:00,47.11,47.15,47.1,47.12,7900.0,34.2935,34.3226,34.2862,34.3008,7900.0
2014-12-29 10:10:00,47.11,47.12,47.06,47.07,8300.0,34.2935,34.3008,34.2571,34.2644,8300.0
2014-12-29 10:15:00,47.07,47.09,47.05,47.06,6700.0,34.2644,34.2789,34.2498,34.2571,6700.0
2014-12-29 10:20:00,47.05,47.08,47.03,47.03,34900.0,34.2498,34.2716,34.2352,34.2352,34900.0
2014-12-29 10:25:00,47.03,47.04,47.02,47.03,1900.0,34.2352,34.2425,34.228,34.2352,1900.0
2014-12-29 10:30:00,47.03,47.03,47.01,47.02,4600.0,34.2352,34.2352,34.2207,34.228,4600.0
2014-12-29 10:35:00,47.02,47.03,47.01,47.03,7400.0,34.228,34.2352,34.2207,34.2352,7400.0
2014-12-29 10:40:00,47.03,47.1,47.03,47.1,22600.0,34.2352,34.2862,34.2352,34.2862,22600.0
2014-12-29 10:45:00,47.09,47.13,47.09,47.11,7100.0,34.2789,34.308,34.2789,34.2935,7100.0
2014-12-29 10:50:00,47.11,47.12,47.08,47.09,7700.0,34.2935,34.3008,34.2716,34.2789,7700.0
2014-12-29 10:55:00,47.08,47.09,47.06,47.09,4900.0,34.2716,34.2789,34.2571,34.2789,4900.0
2014-12-29 11:00:00,47.1,47.11,47.09,47.09,2800.0,34.2862,34.2935,34.2789,34.2789,2800.0
2014-12-29 11:05:00,47.09,47.12,47.09,47.12,4100.0,34.2789,34.3008,34.2789,34.3008,4100.0
2014-12-29 11:10:00,47.12,47.12,47.1,47.11,5900.0,34.3008,34.3008,34.2862,34.2935,5900.0
2014-12-29 11:15:00,47.11,47.12,47.09,47.09,7900.0,34.2935,34.3008,34.2789,34.2789,7900.0
2014-12-29 11:20:00,47.1,47.12,47.1,47.1,7400.0,34.2862,34.3008,34.2862,34.2862,7400.0
2014-12-29 11:25:00,47.1,47.12,47.1,47.11,12400.0,34.2862,34.3008,34.2862,34.2935,12400.0
2014-12-29 11:30:00,47.11,47.12,47.1,47.11,3100.0,34.2935,34.3008,34.2862,34.2935,3100.0
2014-12-29 11:35:00,47.12,47.12,47.11,47.12,2000.0,34.3008,34.3008,34.2935,34.3008,2000.0
2014-12-29 11:40:00,47.12,47.12,47.1,47.11,2400.0,34.3008,34.3008,34.2862,34.2935,2400.0
2014-12-29 11:45:00,47.11,47.12,47.1,47.12,4100.0,34.2935,34.3008,34.2862,34.3008,4100.0
2014-12-29 11:50:00,47.12,47.13,47.1,47.11,7700.0,34.3008,34.308,34.2862,34.2935,7700.0
2014-12-29 11:55:00,47.12,47.13,47.11,47.12,4100.0,34.3008,34.308,34.2935,34.3008,4100.0
2014-12-29 12:00:00,47.12,47.12,47.1,47.11,5500.0,34.3008,34.3008,34.2862,34.2935,5500.0
2014-12-29 12:05:00,47.11,47.11,47.09,47.1,1500.0,34.2935,34.2935,34.2789,34.2862,1500.0
2014-12-29 12:10:00,47.09,47.12,47.09,47.11,7800.0,34.2789,34.3008,34.2789,34.2935,7800.0
2014-12-29 12:15:00,47.11,47.14,47.11,47.14,4700.0,34.2935,34.3153,34.2935,34.3153,4700.0
2014-12-29 12:20:00,47.13,47.14,47.12,47.12,6200.0,34.308,34.3153,34.3008,34.3008,6200.0
2014-12-29 12:25:00,47.11,47.12,47.09,47.1,4000.0,34.2935,34.3008,34.2789,34.2862,4000.0
2014-12-29 12:30:00,47.11,47.13,47.11,47.12,5800.0,34.2935,34.308,34.2935,34.3008,5800.0
2014-12-29 12:35:00,47.11,47.12,47.09,47.09,3300.0,34.2935,34.3008,34.2789,34.2789,3300.0
2014-12-29 12:40:00,47.09,47.11,47.09,47.1,3000.0,34.2789,34.2935,34.2789,34.2862,3000.0
2014-12-29 12:45:00,47.1,47.11,47.1,47.1,3600.0,34.2862,34.2935,34.2862,34.2862,3600.0
2014-12-29 12:50:00,47.11,47.11,47.08,47.09,3000.0,34.2935,34.2935,34.2716,34.2789,3000.0
2014-12-29 12:55:00,47.08,47.08,47.06,47.08,3000.0,34.2716,34.2716,34.2571,34.2716,3000.0
2014-12-29 13:00:00,47.07,47.07,47.06,47.07,3500.0,34.2644,34.2644,34.2571,34.2644,3500.0
2014-12-29 13:05:00,47.07,47.08,47.05,47.07,5000.0,34.2644,34.2716,34.2498,34.2644,5000.0
2014-12-29 13:10:00,47.08,47.11,47.08,47.1,5600.0,34.2716,34.2935,34.2716,34.2862,5600.0
2014-12-29 13:15:00,47.1,47.12,47.09,47.12,2500.0,34.2862,34.3008,34.2789,34.3008,2500.0
2014-12-29 13:20:00,47.12,47.14,47.11,47.11,11900.0,34.3008,34.3153,34.2935,34.2935,11900.0
2014-12-29 13:25:00,47.1,47.1,47.1,47.1,400.0,34.2862,34.2862,34.2862,34.2862,400.0
2014-12-29 13:30:00,47.09,47.1,47.07,47.07,3900.0,34.2789,34.2862,34.2644,34.2644,3900.0
2014-12-29 13:35:00,47.07,47.08,47.05,47.05,4900.0,34.2644,34.2716,34.2498,34.2498,4900.0
2014-12-29 13:40:00,47.05,47.07,47.05,47.07,4100.0,34.2498,34.2644,34.2498,34.2644,4100.0
2014-12-29 13:45:00,47.06,47.09,47.06,47.09,8000.0,34.2571,34.2789,34.2571,34.2789,8000.0
2014-12-29 13:50:00,47.09,47.09,47.07,47.09,8800.0,34.2789,34.2789,34.2644,34.2789,8800.0
2014-12-29 13:55:00,47.08,47.1,47.07,47.1,4800.0,34.2716,34.2862,34.2644,34.2862,4800.0
2014-12-29 14:00:00,47.11,47.12,47.1,47.1,4600.0,34.2935,34.3008,34.2862,34.2862,4600.0
2014-12-29 14:05:00,47.1,47.11,47.1,47.1,13000.0,34.2862,34.2935,34.2862,34.2862,13000.0
2014-12-29 14:10:00,47.11,47.11,47.09,47.11,13900.0,34.2935,34.2935,34.2789,34.2935,13900.0
2014-12-29 14:15:00,47.1,47.12,47.09,47.12,21700.0,34.2862,34.3008,34.2789,34.3008,21700.0
2014-12-29 14:20:00,47.11,47.13,47.11,47.12,10900.0,34.2935,34.308,34.2935,34.3008,10900.0
2014-12-29 14:25:00,47.11,47.12,47.11,47.12,7900.0,34.2935,34.3008,34.2935,34.3008,7900.0
2014-12-29 14:30:00,47.11,47.12,47.06,47.07,6700.0,34.2935,34.3008,34.2571,34.2644,6700.0
2014-12-29 14:35:00,47.07,47.08,47.05,47.05,8900.0,34.2644,34.2716,34.2498,34.2498,8900.0
2014-12-29 14:40:00,47.05,47.07,47.05,47.06,23300.0,34.2498,34.2644,34.2498,34.2571,23300.0
2014-12-29 14:45:00,47.06,47.08,47.06,47.07,9500.0,34.2571,34.2716,34.2571,34.2644,9500.0
2014-12-29 14:50:00,47.07,47.08,47.05,47.06,6300.0,34.2644,34.2716,34.2498,34.2571,6300.0
2014-12-29 14:55:00,47.06,47.1,47.06,47.09,5400.0,34.2571,34.2862,34.2571,34.2789,5400.0
2014-12-29 15:00:00,47.1,47.1,47.08,47.09,7300.0,34.2862,34.2862,34.2716,34.2789,7300.0
2014-12-29 15:05:00,47.09,47.11,47.09,47.1,5000.0,34.2789,34.2935,34.2789,34.2862,5000.0
2014-12-29 15:10:00,47.11,47.12,47.09,47.11,13000.0,34.2935,34.3008,34.2789,34.2935,13000.0
2014-12-29 15:15:00,47.11,47.13,47.11,47.12,10700.0,34.2935,34.308,34.2935,34.3008,10700.0
2014-12-29 15:20:00,47.13,47.15,47.12,47.13,10900.0,34.308,34.3226,34.3008,34.308,10900.0
2014-12-29 15:25:00,47.13,47.13,47.12,47.13,4900.0,34.308,34.308,34.3008,34.308,4900.0
2014-12-29 15:30:00,47.13,47.14,47.12,47.14,13200.0,34.308,34.3153,34.3008,34.3153,13200.0
2014-12-29 15:35:00,47.14,47.16,47.13,47.14,19700.0,34.3153,34.3299,34.308,34.3153,19700.0
2014-12-29 15:40:00,47.13,47.15,47.12,47.14,9400.0,34.308,34.3226,34.3008,34.3153,9400.0
2014-12-29 15:45:00,47.14,47.14,47.12,47.13,13000.0,34.3153,34.3153,34.3008,34.308,13000.0
2014-12-29 15:50:00,47.12,47.12,47.07,47.07,33400.0,34.3008,34.3008,34.2644,34.2644,33400.0
2014-12-29 15:55:00,47.07,47.09,47.03,47.05,106600.0,34.2644,34.2789,34.2352,34.2498,106600.0
2014-12-30 09:30:00,46.75,47.05,46.65,47.03,46800.0,34.0314,34.2498,33.9586,34.2352,46800.0
2014-12-30 09:35:00,47.05,47.23,47.03,47.11,113100.0,34.2498,34.3808,34.2352,34.2935,113100.0
2014-12-30 09:40:00,47.13,47.16,47.12,47.12,10100.0,34.308,34.3299,34.3008,34.3008,10100.0
2014-12-30 09:45:00,47.12,47.14,47.09,47.12,11100.0,34.3008,34.3153,34.2789,34.3008,11100.0
2014-12-30 09:50:00,47.12,47.12,47.07,47.09,11900.0,34.3008,34.3008,34.2644,34.2789,11900.0
2014-12-30 09:55:00,47.06,47.06,46.95,47.04,5800.0,34.2571,34.2571,34.177,34.2425,5800.0
2014-12-30 10:00:00,47.03,47.07,47.01,47.02,8000.0,34.2352,34.2644,34.2207,34.228,8000.0
2014-12-30 10:05:00,46.98,47.02,46.96,46.98,21600.0,34.1989,34.228,34.1843,34.1989,21600.0
2014-12-30 10:10:00,46.98,47.01,46.94,47.0,16500.0,34.1989,34.2207,34.1697,34.2134,16500.0
2014-12-30 10:15:00,47.01,47.06,46.99,47.05,7900.0,34.2207,34.2571,34.2061,34.2498,7900.0
2014-12-30 10:20:00,47.05,47.1,47.05,47.09,7400.0,34.2498,34.2862,34.2498,34.2789,7400.0
2014-12-30 10:25:00,47.09,47.14,47.09,47.12,8200.0,34.2789,34.3153,34.2789,34.3008,8200.0
2014-12-30 10:30:00,47.09,47.09,47.03,47.06,8000.0,34.2789,34.2789,34.2352,34.2571,8000.0
2014-12-30 10:35:00,47.05,47.07,47.03,47.05,9700.0,34.2498,34.2644,34.2352,34.2498,9700.0
2014-12-30 10:40:00,47.05,47.09,47.01,47.08,16600.0,34.2498,34.2789,34.2207,34.2716,16600.0
2014-12-30 10:45:00,47.07,47.1,47.07,47.09,4300.0,34.2644,34.2862,34.2644,34.2789,4300.0
2014-12-30 10:50:00,47.11,47.11,47.04,47.05,7700.0,34.2935,34.2935,34.2425,34.2498,7700.0
2014-12-30 10:55:00,47.05,47.06,47.03,47.04,10500.0,34.2498,34.2571,34.2352,34.2425,10500.0
2014-12-30 11:00:00,47.04,47.05,47.02,47.03,3700.0,34.2425,34.2498,34.228,34.2352,3700.0
2014-12-30 11:05:00,47.04,47.04,47.02,47.02,7400.0,34.2425,34.2425,34.228,34.228,7400.0
2014-12-30 11:10:00,47.03,47.03,46.97,46.98,4900.0,34.2352,34.2352,34.1916,34.1989,4900.0
2014-12-30 11:15:00,46.98,46.99,46.97,46.98,5000.0,34.1989,34.2061,34.1916,34.1989,5000.0
2014-12-30 11:20:00,46.98,46.99,46.95,46.97,7900.0,34.1989,34.2061,34.177,34.1916,7900.0
2014-12-30 11:25:00,46.98,47.01,46.97,46.97,3300.0,34.1989,34.2207,34.1916,34.1916,3300.0
2014-12-30 11:30:00,46.97,46.98,46.93,46.96,5500.0,34.1916,34.1989,34.1625,34.1843,5500.0
2014-12-30 11:35:00,46.95,46.99,46.95,46.97,4200.0,34.177,34.2061,34.177,34.1916,4200.0
2014-12-30 11:40:00,46.97,46.97,46.94,46.94,4000.0,34.1916,34.1916,34.1697,34.1697,4000.0
2014-12-30 11:45:00,46.94,46.96,46.93,46.96,5800.0,34.1697,34.1843,34.1625,34.1843,5800.0
2014-12-30 11:50:00,46.96,46.96,46.95,46.96,4300.0,34.1843,34.1843,34.177,34.1843,4300.0
2014-12-30 11:55:00,46.96,46.96,46.91,46.92,5000.0,34.1843,34.1843,34.1479,34.1552,5000.0
2014-12-30 12:00:00,46.92,46.98,46.91,46.98,5200.0,34.1552,34.1989,34.1479,34.1989,5200.0
2014-12-30 12:05:00,46.98,46.98,46.95,46.96,3200.0,34.1989,34.1989,34.177,34.1843,3200.0
2014-12-30 12:10:00,46.96,46.96,46.94,46.94,5500.0,34.1843,34.1843,34.1697,34.1697,5500.0
2014-12-30 12:15:00,46.94,46.94,46.9,46.9,3400.0,34.1697,34.1697,34.1406,34.1406,3400.0
2014-12-30 12:20:00,46.9,46.91,46.89,46.91,5400.0,34.1406,34.1479,34.1333,34.1479,5400.0
2014-12-30 12:25:00,46.91,46.91,46.9,46.91,3800.0,34.1479,34.1479,34.1406,34.1479,3800.0
2014-12-30 12:30:00,46.91,46.92,46.9,46.91,4400.0,34.1479,34.1552,34.1406,34.1479,4400.0
2014-12-30 12:35:00,46.9,46.9,46.88,46.89,8700.0,34.1406,34.1406,34.1261,34.1333,8700.0
2014-12-30 12:40:00,46.89,46.89,46.83,46.84,10300.0,34.1333,34.1333,34.0897,34.0969,10300.0
2014-12-30 12:45:00,46.84,46.86,46.83,46.86,4200.0,34.0969,34.1115,34.0897,34.1115,4200.0
2014-12-30 12:50:00,46.86,46.86,46.84,46.84,7800.0,34.1115,34.1115,34.0969,34.0969,7800.0
2014-12-30 12:55:00,46.84,46.84,46.8,46.81,6000.0,34.0969,34.0969,34.0678,34.0751,6000.0
2014-12-30 13:00:00,46.81,46.81,46.78,46.79,6500.0,34.0751,34.0751,34.0533,34.0605,6500.0
2014-12-30 13:05:00,46.8,46.81,46.77,46.81,4800.0,34.0678,34.0751,34.046,34.0751,4800.0
2014-12-30 13:10:00,46.82,46.83,46.81,46.83,3400.0,34.0824,34.0897,34.0751,34.0897,3400.0
2014-12-30 13:15:00,46.83,46.83,46.81,46.81,2600.0,34.0897,34.0897,34.0751,34.0751,2600.0
2014-12-30 13:20:00,46.81,46.81,46.78,46.79,10100.0,34.0751,34.0751,34.0533,34.0605,10100.0
2014-12-30 13:25:00,46.79,46.8,46.77,46.78,6400.0,34.0605,34.0678,34.046,34.0533,6400.0
2014-12-30 13:30:00,46.78,46.78,46.77,46.77,4000.0,34.0533,34.0533,34.046,34.046,4000.0
2014-12-30 13:35:00,46.77,46.79,46.76,46.79,10800.0,34.046,34.0605,34.0387,34.0605,10800.0
2014-12-30 13:40:00,46.79,46.79,46.72,46.74,16400.0,34.0605,34.0605,34.0096,34.0241,16400.0
2014-12-30 13:45:00,46.74,46.77,46.72,46.77,10200.0,34.0241,34.046,34.0096,34.046,10200.0
2014-12-30 13:50:00,46.77,46.78,46.75,46.77,11100.0,34.046,34.0533,34.0314,34.046,11100.0
2014-12-30 13:55:00,46.77,46.79,46.76,46.79,5700.0,34.046,34.0605,34.0387,34.0605,5700.0
2014-12-30 14:00:00,46.79,46.79,46.75,46.77,9700.0,34.0605,34.0605,34.0314,34.046,9700.0
2014-12-30 14:05:00,46.77,46.79,46.76,46.79,9600.0,34.046,34.0605,34.0387,34.0605,9600.0
2014-12-30 14:10:00,46.79,46.81,46.78,46.78,13300.0,34.0605,34.0751,34.0533,34.0533,13300.0
2014-12-30 14:15:00,46.78,46.79,46.75,46.79,13500.0,34.0533,34.0605,34.0314,34.0605,13500.0
2014-12-30 14:20:00,46.79,46.82,46.78,46.82,15300.0,34.0605,34.0824,34.0533,34.0824,15300.0
2014-12-30 14:25:00,46.82,46.83,46.8,46.83,10600.0,34.0824,34.0897,34.0678,34.0897,10600.0
2014-12-30 14:30:00,46.83,46.85,46.83,46.84,13100.0,34.0897,34.1042,34.0897,34.0969,13100.0
2014-12-30 14:35:00,46.85,46.92,46.84,46.92,23300.0,34.1042,34.1552,34.0969,34.1552,23300.0
2014-12-30 14:40:00,46.92,46.95,46.91,46.95,15100.0,34.1552,34.177,34.1479,34.177,15100.0
2014-12-30 14:45:00,46.95,46.95,46.89,46.91,19200.0,34.177,34.177,34.1333,34.1479,19200.0
2014-12-30 14:50:00,46.91,46.91,46.88,46.88,19200.0,34.1479,34.1479,34.1261,34.1261,19200.0
2014-12-30 14:55:00,46.88,46.89,46.85,46.86,16200.0,34.1261,34.1333,34.1042,34.1115,16200.0
2014-12-30 15:00:00,46.86,46.89,46.86,46.87,19000.0,34.1115,34.1333,34.1115,34.1188,19000.0
2014-12-30 15:05:00,46.88,46.92,46.88,46.89,20800.0,34.1261,34.1552,34.1261,34.1333,20800.0
2014-12-30 15:10:00,46.9,46.91,46.89,46.89,21500.0,34.1406,34.1479,34.1333,34.1333,21500.0
2014-12-30 15:15:00,46.9,46.9,46.85,46.85,25200.0,34.1406,34.1406,34.1042,34.1042,25200.0
2014-12-30 15:20:00,46.86,46.89,46.85,46.86,25600.0,34.1115,34.1333,34.1042,34.1115,25600.0
2014-12-30 15:25:00,46.87,46.88,46.85,46.88,18600.0,34.1188,34.1261,34.1042,34.1261,18600.0
2014-12-30 15:30:00,46.88,46.9,46.87,46.89,30300.0,34.1261,34.1406,34.1188,34.1333,30300.0
2014-12-30 15:35:00,46.89,46.91,46.88,46.9,29200.0,34.1333,34.1479,34.1261,34.1406,29200.0
2014-12-30 15:40:00,46.9,46.9,46.84,46.86,38300.0,34.1406,34.1406,34.0969,34.1115,38300.0
2014-12-30 15:45:00,46.86,46.86,46.83,46.86,47100.0,34.1115,34.1115,34.0897,34.1115,47100.0
2014-12-30 15:50:00,46.86,46.86,46.79,46.83,80100.0,34.1115,34.1115,34.0605,34.0897,80100.0
2014-12-30 15:55:00,46.84,46.89,46.83,46.86,98100.0,34.0969,34.1333,34.0897,34.1115,98100.0
2014-12-31 09:30:00,46.63,46.88,46.63,46.69,80000.0,33.9441,34.1261,33.9441,33.9877,80000.0
2014-12-31 09:35:00,46.7,46.76,46.65,46.65,14400.0,33.995,34.0387,33.9586,33.9586,14400.0
2014-12-31 09:40:00,46.66,46.68,46.61,46.61,13700.0,33.9659,33.9805,33.9295,33.9295,13700.0
2014-12-31 09:45:00,46.61,46.71,46.61,46.66,73000.0,33.9295,34.0023,33.9295,33.9659,73000.0
2014-12-31 09:50:00,46.66,46.67,46.62,46.63,22700.0,33.9659,33.9732,33.9368,33.9441,22700.0
2014-12-31 09:55:00,46.63,46.68,46.63,46.67,13200.0,33.9441,33.9805,33.9441,33.9732,13200.0
2014-12-31 10:00:00,46.67,46.7,46.65,46.65,18900.0,33.9732,33.995,33.9586,33.9586,18900.0
2014-12-31 10:05:00,46.65,46.65,46.6,46.65,26700.0,33.9586,33.9586,33.9222,33.9586,26700.0
2014-12-31 10:10:00,46.64,46.64,46.6,46.6,16300.0,33.9514,33.9514,33.9222,33.9222,16300.0
2014-12-31 10:15:00,46.6,46.62,46.59,46.6,23400.0,33.9222,33.9368,33.915,33.9222,23400.0
2014-12-31 10:20:00,46.6,46.6,46.58,46.58,12100.0,33.9222,33.9222,33.9077,33.9077,12100.0
2014-12-31 10:25:00,46.57,46.58,46.55,46.56,10700.0,33.9004,33.9077,33.8858,33.8931,10700.0
2014-12-31 10:30:00,46.56,46.56,46.55,46.55,13900.0,33.8931,33.8931,33.8858,33.8858,13900.0
2014-12-31 10:35:00,46.55,46.64,46.55,46.63,45200.0,33.8858,33.9514,33.8858,33.9441,45200.0
2014-12-31 10:40:00,46.62,46.65,46.62,46.63,19700.0,33.9368,33.9586,33.9368,33.9441,19700.0
2014-12-31 10:45:00,46.64,46.65,46.63,46.64,11600.0,33.9514,33.9586,33.9441,33.9514,11600.0
2014-12-31 10:50:00,46.64,46.67,46.64,46.67,20100.0,33.9514,33.9732,33.9514,33.9732,20100.0
2014-12-31 10:55:00,46.66,46.66,46.63,46.63,19900.0,33.9659,33.9659,33.9441,33.9441,19900.0
2014-12-31 11:00:00,46.63,46.67,46.63,46.65,11600.0,33.9441,33.9732,33.9441,33.9586,11600.0
2014-12-31 11:05:00,46.65,46.67,46.64,46.67,10200.0,33.9586,33.9732,33.9514,33.9732,10200.0
2014-12-31 11:10:00,46.68,46.68,46.65,46.65,7400.0,33.9805,33.9805,33.9586,33.9586,7400.0
2014-12-31 11:15:00,46.65,46.7,46.65,46.7,14300.0,33.9586,33.995,33.9586,33.995,14300.0
2014-12-31 11:20:00,46.7,46.72,46.7,46.72,6700.0,33.995,34.0096,33.995,34.0096,6700.0
2014-12-31 11:25:00,46.71,46.71,46.7,46.7,5300.0,34.0023,34.0023,33.995,33.995,5300.0
2014-12-31 11:30:00,46.7,46.73,46.7,46.72,13300.0,33.995,34.0169,33.995,34.0096,13300.0
2014-12-31 11:35:00,46.73,46.78,46.72,46.78,11200.0,34.0169,34.0533,34.0096,34.0533,11200.0
2014-12-31 11:40:00,46.78,46.8,46.77,46.79,8200.0,34.0533,34.0678,34.046,34.0605,8200.0
2014-12-31 11:45:00,46.78,46.79,46.76,46.78,4500.0,34.0533,34.0605,34.0387,34.0533,4500.0
2014-12-31 11:50:00,46.78,46.78,46.75,46.75,4800.0,34.0533,34.0533,34.0314,34.0314,4800.0
2014-12-31 11:55:00,46.74,46.75,46.73,46.74,8800.0,34.0241,34.0314,34.0169,34.0241,8800.0
2014-12-31 12:00:00,46.75,46.75,46.66,46.66,10100.0,34.0314,34.0314,33.9659,33.9659,10100.0
2014-12-31 12:05:00,46.66,46.66,46.63,46.65,8200.0,33.9659,33.9659,33.9441,33.9586,8200.0
2014-12-31 12:10:00,46.64,46.65,46.63,46.64,4800.0,33.9514,33.9586,33.9441,33.9514,4800.0
2014-12-31 12:15:00,46.64,46.64,46.62,46.63,4300.0,33.9514,33.9514,33.9368,33.9441,4300.0
2014-12-31 12:20:00,46.63,46.63,46.56,46.56,13000.0,33.9441,33.9441,33.8931,33.8931,13000.0
2014-12-31 12:25:00,46.56,46.57,46.51,46.54,21600.0,33.8931,33.9004,33.8567,33.8786,21600.0
2014-12-31 12:30:00,46.54,46.57,46.51,46.51,9600.0,33.8786,33.9004,33.8567,33.8567,9600.0
2014-12-31 12:35:00,46.51,46.56,46.5,46.54,9300.0,33.8567,33.8931,33.8494,33.8786,9300.0
2014-12-31 12:40:00,46.53,46.55,46.52,46.55,7900.0,33.8713,33.8858,33.864,33.8858,7900.0
2014-12-31 12:45:00,46.55,46.55,46.54,46.54,4800.0,33.8858,33.8858,33.8786,33.8786,4800.0
2014-12-31 12:50:00,46.55,46.55,46.51,46.53,13200.0,33.8858,33.8858,33.8567,33.8713,13200.0
2014-12-31 12:55:00,46.53,46.56,46.51,46.55,26000.0,33.8713,33.8931,33.8567,33.8858,26000.0
2014-12-31 13:00:00,46.55,46.6,46.53,46.6,16300.0,33.8858,33.9222,33.8713,33.9222,16300.0
2014-12-31 13:05:00,46.59,46.62,46.59,46.61,24800.0,33.915,33.9368,33.915,33.9295,24800.0
2014-12-31 13:10:00,46.61,46.61,46.52,46.53,10200.0,33.9295,33.9295,33.864,33.8713,10200.0
2014-12-31 13:15:00,46.53,46.56,46.53,46.55,5100.0,33.8713,33.8931,33.8713,33.8858,5100.0
2014-12-31 13:20:00,46.54,46.55,46.51,46.53,8300.0,33.8786,33.8858,33.8567,33.8713,8300.0
2014-12-31 13:25:00,46.53,46.53,46.51,46.52,6500.0,33.8713,33.8713,33.8567,33.864,6500.0
2014-12-31 13:30:00,46.53,46.53,46.51,46.52,3800.0,33.8713,33.8713,33.8567,33.864,3800.0
2014-12-31 13:35:00,46.51,46.52,46.5,46.51,5500.0,33.8567,33.864,33.8494,33.8567,5500.0
2014-12-31 13:40:00,46.5,46.51,46.49,46.51,10600.0,33.8494,33.8567,33.8422,33.8567,10600.0
2014-12-31 13:45:00,46.52,46.54,46.51,46.54,9300.0,33.864,33.8786,33.8567,33.8786,9300.0
2014-12-31 13:50:00,46.54,46.54,46.47,46.48,6700.0,33.8786,33.8786,33.8276,33.8349,6700.0
2014-12-31 13:55:00,46.48,46.48,46.45,46.46,7100.0,33.8349,33.8349,33.813,33.8203,7100.0
2014-12-31 14:00:00,46.46,46.47,46.46,46.47,4000.0,33.8203,33.8276,33.8203,33.8276,4000.0
2014-12-31 14:05:00,46.46,46.51,46.46,46.48,17400.0,33.8203,33.8567,33.8203,33.8349,17400.0
2014-12-31 14:10:00,46.48,46.49,46.47,46.49,5600.0,33.8349,33.8422,33.8276,33.8422,5600.0
2014-12-31 14:15:00,46.49,46.49,46.43,46.46,28900.0,33.8422,33.8422,33.7985,33.8203,28900.0
2014-12-31 14:20:00,46.46,46.46,46.4,46.42,19100.0,33.8203,33.8203,33.7766,33.7912,19100.0
2014-12-31 14:25:00,46.41,46.43,46.4,46.41,6700.0,33.7839,33.7985,33.7766,33.7839,6700.0
2014-12-31 14:30:00,46.41,46.44,46.4,46.44,12100.0,33.7839,33.8058,33.7766,33.8058,12100.0
2014-12-31 14:35:00,46.44,46.44,46.37,46.37,24000.0,33.8058,33.8058,33.7548,33.7548,24000.0
2014-12-31 14:40:00,46.38,46.39,46.33,46.38,19100.0,33.7621,33.7694,33.7257,33.7621,19100.0
2014-12-31 14:45:00,46.37,46.38,46.36,46.37,9600.0,33.7548,33.7621,33.7475,33.7548,9600.0
2014-12-31 14:50:00,46.37,46.38,46.35,46.36,16700.0,33.7548,33.7621,33.7402,33.7475,16700.0
2014-12-31 14:55:00,46.36,46.37,46.35,46.36,17400.0,33.7475,33.7548,33.7402,33.7475,17400.0
2014-12-31 15:00:00,46.36,46.37,46.35,46.37,14800.0,33.7475,33.7548,33.7402,33.7548,14800.0
2014-12-31 15:05:00,46.37,46.38,46.36,46.37,11300.0,33.7548,33.7621,33.7475,33.7548,11300.0
2014-12-31 15:10:00,46.37,46.43,46.37,46.43,20100.0,33.7548,33.7985,33.7548,33.7985,20100.0
2014-12-31 15:15:00,46.43,46.45,46.42,46.43,17900.0,33.7985,33.813,33.7912,33.7985,17900.0
2014-12-31 15:20:00,46.44,46.46,46.41,46.45,26100.0,33.8058,33.8203,33.7839,33.813,26100.0
2014-12-31 15:25:00,46.46,46.46,46.42,46.42,19200.0,33.8203,33.8203,33.7912,33.7912,19200.0
2014-12-31 15:30:00,46.42,46.45,46.4,46.4,30300.0,33.7912,33.813,33.7766,33.7766,30300.0
2014-12-31 15:35:00,46.4,46.41,46.38,46.38,25100.0,33.7766,33.7839,33.7621,33.7621,25100.0
2014-12-31 15:40:00,46.38,46.38,46.33,46.33,39100.0,33.7621,33.7621,33.7257,33.7257,39100.0
2014-12-31 15:45:00,46.34,46.34,46.26,46.28,57700.0,33.733,33.733,33.6747,33.6893,57700.0
2014-12-31 15:50:00,46.28,46.28,46.18,46.21,92400.0,33.6893,33.6893,33.6165,33.6383,92400.0
2014-12-31 15:55:00,46.21,46.28,46.16,46.16,148400.0,33.6383,33.6893,33.6019,33.6019,148400.0
2015-01-02 09:30:00,46.36,46.6,46.21,46.5,44400.0,33.7475,33.9222,33.6383,33.8494,44400.0
2015-01-02 09:35:00,46.5,46.63,46.46,46.58,86500.0,33.8494,33.9441,33.8203,33.9077,86500.0
2015-01-02 09:40:00,46.58,46.66,46.51,46.53,13200.0,33.9077,33.9659,33.8567,33.8713,13200.0
2015-01-02 09:45:00,46.54,46.62,46.51,46.58,12600.0,33.8786,33.9368,33.8567,33.9077,12600.0
2015-01-02 09:50:00,46.59,46.73,46.59,46.65,12000.0,33.915,34.0169,33.915,33.9586,12000.0
2015-01-02 09:55:00,46.64,46.76,46.61,46.76,7600.0,33.9514,34.0387,33.9295,34.0387,7600.0
2015-01-02 10:00:00,46.74,46.75,46.6,46.66,16700.0,34.0241,34.0314,33.9222,33.9659,16700.0
2015-01-02 10:05:00,46.68,46.7,46.59,46.59,10600.0,33.9805,33.995,33.915,33.915,10600.0
2015-01-02 10:10:00,46.6,46.64,46.6,46.64,13000.0,33.9222,33.9514,33.9222,33.9514,13000.0
2015-01-02 10:15:00,46.66,46.66,46.51,46.52,15700.0,33.9659,33.9659,33.8567,33.864,15700.0
2015-01-02 10:20:00,46.51,46.51,46.47,46.49,12500.0,33.8567,33.8567,33.8276,33.8422,12500.0
2015-01-02 10:25:00,46.49,46.54,46.48,46.52,9000.0,33.8422,33.8786,33.8349,33.864,9000.0
2015-01-02 10:30:00,46.51,46.52,46.41,46.41,11400.0,33.8567,33.864,33.7839,33.7839,11400.0
2015-01-02 10:35:00,46.41,46.42,46.29,46.3,12600.0,33.7839,33.7912,33.6966,33.7038,12600.0
2015-01-02 10:40:00,46.29,46.29,46.16,46.19,19900.0,33.6966,33.6966,33.6019,33.6238,19900.0
2015-01-02 10:45:00,46.19,46.25,46.19,46.22,18000.0,33.6238,33.6675,33.6238,33.6456,18000.0
2015-01-02 10:50:00,46.21,46.21,46.17,46.18,14200.0,33.6383,33.6383,33.6092,33.6165,14200.0
2015-01-02 10:55:00,46.19,46.23,46.16,46.16,11100.0,33.6238,33.6529,33.6019,33.6019,11100.0
2015-01-02 11:00:00,46.17,46.17,46.06,46.09,28100.0,33.6092,33.6092,33.5291,33.551,28100.0
2015-01-02 11:05:00,46.11,46.14,46.08,46.12,9800.0,33.5655,33.5874,33.5437,33.5728,9800.0
2015-01-02 11:10:00,46.12,46.12,45.98,46.05,38700.0,33.5728,33.5728,33.4709,33.5219,38700.0
2015-01-02 11:15:00,46.06,46.12,46.04,46.05,11700.0,33.5291,33.5728,33.5146,33.5219,11700.0
2015-01-02 11:20:00,46.04,46.08,45.98,46.07,16900.0,33.5146,33.5437,33.4709,33.5364,16900.0
2015-01-02 11:25:00,46.09,46.13,46.08,46.09,12900.0,33.551,33.5801,33.5437,33.551,12900.0
2015-01-02 11:30:00,46.09,46.11,46.03,46.06,11700.0,33.551,33.5655,33.5073,33.5291,11700.0
2015-01-02 11:35:00,46.06,46.06,45.96,45.96,12100.0,33.5291,33.5291,33.4563,33.4563,12100.0
2015-01-02 11:40:00,45.96,46.01,45.94,45.95,8100.0,33.4563,33.4927,33.4418,33.4491,8100.0
2015-01-02 11:45:00,45.95,46.01,45.94,46.0,41400.0,33.4491,33.4927,33.4418,33.4855,41400.0
2015-01-02 11:50:00,45.99,45.99,45.94,45.96,4700.0,33.4782,33.4782,33.4418,33.4563,4700.0
2015-01-02 11:55:00,45.97,46.0,45.96,45.97,5800.0,33.4636,33.4855,33.4563,33.4636,5800.0
2015-01-02 12:00:00,45.97,46.02,45.95,46.0,9000.0,33.4636,33.5,33.4491,33.4855,9000.0
2015-01-02 12:05:00,46.01,46.05,46.0,46.03,9300.0,33.4927,33.5219,33.4855,33.5073,9300.0
2015-01-02 12:10:00,46.04,46.06,46.03,46.05,4900.0,33.5146,33.5291,33.5073,33.5219,4900.0
2015-01-02 12:15:00,46.04,46.04,45.98,46.04,8600.0,33.5146,33.5146,33.4709,33.5146,8600.0
2015-01-02 12:20:00,46.05,46.06,46.03,46.05,8900.0,33.5219,33.5291,33.5073,33.5219,8900.0
2015-01-02 12:25:00,46.05,46.06,46.01,46.02,9100.0,33.5219,33.5291,33.4927,33.5,9100.0
2015-01-02 12:30:00,46.03,46.08,46.02,46.06,59700.0,33.5073,33.5437,33.5,33.5291,59700.0
2015-01-02 12:35:00,46.06,46.08,46.03,46.04,15900.0,33.5291,33.5437,33.5073,33.5146,15900.0
2015-01-02 12:40:00,46.05,46.05,45.99,45.99,3600.0,33.5219,33.5219,33.4782,33.4782,3600.0
2015-01-02 12:45:00,45.99,46.0,45.91,45.93,17200.0,33.4782,33.4855,33.42,33.4345,17200.0
2015-01-02 12:50:00,45.92,45.95,45.91,45.94,7500.0,33.4272,33.4491,33.42,33.4418,7500.0
2015-01-02 12:55:00,45.95,45.96,45.9,45.91,6700.0,33.4491,33.4563,33.4127,33.42,6700.0
2015-01-02 13:00:00,45.91,45.93,45.9,45.92,9600.0,33.42,33.4345,33.4127,33.4272,9600.0
2015-01-02 13:05:00,45.92,45.93,45.9,45.9,16200.0,33.4272,33.4345,33.4127,33.4127,16200.0
2015-01-02 13:10:00,45.91,45.93,45.88,45.89,12300.0,33.42,33.4345,33.3981,33.4054,12300.0
2015-01-02 13:15:00,45.89,45.9,45.88,45.89,4400.0,33.4054,33.4127,33.3981,33.4054,4400.0
2015-01-02 13:20:00,45.9,45.93,45.88,45.92,8000.0,33.4127,33.4345,33.3981,33.4272,8000.0
2015-01-02 13:25:00,45.93,45.94,45.84,45.86,11700.0,33.4345,33.4418,33.369,33.3836,11700.0
2015-01-02 13:30:00,45.86,45.88,45.82,45.85,10400.0,33.3836,33.3981,33.3544,33.3763,10400.0
2015-01-02 13:35:00,45.85,45.87,45.84,45.85,8100.0,33.3763,33.3908,33.369,33.3763,8100.0
2015-01-02 13:40:00,45.87,45.88,45.85,45.86,6200.0,33.3908,33.3981,33.3763,33.3836,6200.0
2015-01-02 13:45:00,45.86,45.91,45.86,45.86,8000.0,33.3836,33.42,33.3836,33.3836,8000.0
2015-01-02 13:50:00,45.87,45.97,45.84,45.95,15700.0,33.3908,33.4636,33.369,33.4491,15700.0
2015-01-02 13:55:00,45.96,45.99,45.95,45.98,15300.0,33.4563,33.4782,33.4491,33.4709,15300.0
2015-01-02 14:00:00,45.98,45.99,45.96,45.97,7900.0,33.4709,33.4782,33.4563,33.4636,7900.0
2015-01-02 14:05:00,45.97,46.05,45.96,46.04,10600.0,33.4636,33.5219,33.4563,33.5146,10600.0
2015-01-02 14:10:00,46.04,46.09,46.04,46.09,8000.0,33.5146,33.551,33.5146,33.551,8000.0
2015-01-02 14:15:00,46.09,46.1,46.05,46.06,27400.0,33.551,33.5583,33.5219,33.5291,27400.0
2015-01-02 14:20:00,46.07,46.08,46.05,46.08,8300.0,33.5364,33.5437,33.5219,33.5437,8300.0
2015-01-02 14:25:00,46.08,46.14,46.07,46.08,12100.0,33.5437,33.5874,33.5364,33.5437,12100.0
2015-01-02 14:30:00,46.08,46.1,46.08,46.08,11500.0,33.5437,33.5583,33.5437,33.5437,11500.0
2015-01-02 14:35:00,46.09,46.14,46.08,46.14,8300.0,33.551,33.5874,33.5437,33.5874,8300.0
2015-01-02 14:40:00,46.15,46.17,46.11,46.14,15400.0,33.5947,33.6092,33.5655,33.5874,15400.0
2015-01-02 14:45:00,46.14,46.17,46.11,46.16,7800.0,33.5874,33.6092,33.5655,33.6019,7800.0
2015-01-02 14:50:00,46.17,46.2,46.14,46.15,19700.0,33.6092,33.6311,33.5874,33.5947,19700.0
2015-01-02 14:55:00,46.15,46.19,46.13,46.14,24000.0,33.5947,33.6238,33.5801,33.5874,24000.0
2015-01-02 15:00:00,46.13,46.15,46.1,46.13,17100.0,33.5801,33.5947,33.5583,33.5801,17100.0
2015-01-02 15:05:00,46.12,46.18,46.12,46.16,28900.0,33.5728,33.6165,33.5728,33.6019,28900.0
2015-01-02 15:10:00,46.16,46.17,46.04,46.07,33000.0,33.6019,33.6092,33.5146,33.5364,33000.0
2015-01-02 15:15:00,46.07,46.11,46.06,46.08,15100.0,33.5364,33.5655,33.5291,33.5437,15100.0
2015-01-02 15:20:00,46.08,46.15,46.08,46.15,18200.0,33.5437,33.5947,33.5437,33.5947,18200.0
2015-01-02 15:25:00,46.15,46.19,46.15,46.17,20800.0,33.5947,33.6238,33.5947,33.6092,20800.0
2015-01-02 15:30:00,46.18,46.18,46.15,46.17,16400.0,33.6165,33.6165,33.5947,33.6092,16400.0
2015-01-02 15:35:00,46.17,46.19,46.15,46.17,34700.0,33.6092,33.6238,33.5947,33.6092,34700.0
2015-01-02 15:40:00,46.16,46.25,46.16,46.2,34300.0,33.6019,33.6675,33.6019,33.6311,34300.0
2015-01-02 15:45:00,46.21,46.29,46.21,46.29,52900.0,33.6383,33.6966,33.6383,33.6966,52900.0
2015-01-02 15:50:00,46.29,46.38,46.27,46.28,151200.0,33.6966,33.7621,33.682,33.6893,151200.0
2015-01-02 15:55:00,46.28,46.33,46.22,46.23,139400.0,33.6893,33.7257,33.6456,33.6529,139400.0
2015-01-05 09:30:00,46.41,46.83,46.24,46.82,318700.0,33.7839,34.0897,33.6602,34.0824,318700.0
2015-01-05 09:35:00,46.82,46.94,46.71,46.71,75300.0,34.0824,34.1697,34.0023,34.0023,75300.0
2015-01-05 09:40:00,46.73,46.73,46.55,46.69,51800.0,34.0169,34.0169,33.8858,33.9877,51800.0
2015-01-05 09:45:00,46.7,46.75,46.56,46.65,37700.0,33.995,34.0314,33.8931,33.9586,37700.0
2015-01-05 09:50:00,46.65,46.67,46.49,46.49,39900.0,33.9586,33.9732,33.8422,33.8422,39900.0
2015-01-05 09:55:00,46.49,46.57,46.46,46.56,47900.0,33.8422,33.9004,33.8203,33.8931,47900.0
2015-01-05 10:00:00,46.54,46.8,46.47,46.78,139400.0,33.8786,34.0678,33.8276,34.0533,139400.0
2015-01-05 10:05:00,46.78,46.88,46.69,46.7,47700.0,34.0533,34.1261,33.9877,33.995,47700.0
2015-01-05 10:10:00,46.71,46.71,46.49,46.49,47400.0,34.0023,34.0023,33.8422,33.8422,47400.0
2015-01-05 10:15:00,46.5,46.58,46.46,46.46,61700.0,33.8494,33.9077,33.8203,33.8203,61700.0
2015-01-05 10:20:00,46.44,46.65,46.43,46.63,41900.0,33.8058,33.9586,33.7985,33.9441,41900.0
2015-01-05 10:25:00,46.63,46.77,46.62,46.63,33000.0,33.9441,34.046,33.9368,33.9441,33000.0
2015-01-05 10:30:00,46.61,46.61,46.45,46.52,85600.0,33.9295,33.9295,33.813,33.864,85600.0
2015-01-05 10:35:00,46.49,46.65,46.49,46.61,51900.0,33.8422,33.9586,33.8422,33.9295,51900.0
2015-01-05 10:40:00,46.6,46.6,46.47,46.48,27500.0,33.9222,33.9222,33.8276,33.8349,27500.0
2015-01-05 10:45:00,46.48,46.83,46.47,46.79,52600.0,33.8349,34.0897,33.8276,34.0605,52600.0
2015-01-05 10:50:00,46.79,46.84,46.69,46.84,59500.0,34.0605,34.0969,33.9877,34.0969,59500.0
2015-01-05 10:55:00,46.84,46.87,46.72,46.84,36800.0,34.0969,34.1188,34.0096,34.0969,36800.0
2015-01-05 11:00:00,46.83,46.83,46.73,46.74,40100.0,34.0897,34.0897,34.0169,34.0241,40100.0
2015-01-05 11:05:00,46.74,46.75,46.66,46.66,38900.0,34.0241,34.0314,33.9659,33.9659,38900.0
2015-01-05 11:10:00,46.66,46.75,46.61,46.74,30000.0,33.9659,34.0314,33.9295,34.0241,30000.0
2015-01-05 11:15:00,46.73,46.74,46.55,46.55,32000.0,34.0169,34.0241,33.8858,33.8858,32000.0
2015-01-05 11:20:00,46.55,46.61,46.55,46.58,19200.0,33.8858,33.9295,33.8858,33.9077,19200.0
2015-01-05 11:25:00,46.58,46.66,46.57,46.62,26100.0,33.9077,33.9659,33.9004,33.9368,26100.0
2015-01-05 11:30:00,46.63,46.65,46.58,46.58,48200.0,33.9441,33.9586,33.9077,33.9077,48200.0
2015-01-05 11:35:00,46.58,46.6,46.47,46.55,77800.0,33.9077,33.9222,33.8276,33.8858,77800.0
2015-01-05 11:40:00,46.55,46.68,46.55,46.67,32400.0,33.8858,33.9805,33.8858,33.9732,32400.0
2015-01-05 11:45:00,46.67,46.79,46.66,46.74,37200.0,33.9732,34.0605,33.9659,34.0241,37200.0
2015-01-05 11:50:00,46.74,46.81,46.73,46.8,25200.0,34.0241,34.0751,34.0169,34.0678,25200.0
2015-01-05 11:55:00,46.81,46.86,46.79,46.83,37500.0,34.0751,34.1115,34.0605,34.0897,37500.0
2015-01-05 12:00:00,46.83,46.88,46.77,46.81,59900.0,34.0897,34.1261,34.046,34.0751,59900.0
2015-01-05 12:05:00,46.81,46.85,46.8,46.82,31500.0,34.0751,34.1042,34.0678,34.0824,31500.0
2015-01-05 12:10:00,46.81,46.82,46.72,46.77,20100.0,34.0751,34.0824,34.0096,34.046,20100.0
2015-01-05 12:15:00,46.76,46.78,46.68,46.76,44900.0,34.0387,34.0533,33.9805,34.0387,44900.0
2015-01-05 12:20:00,46.76,46.78,46.7,46.75,26600.0,34.0387,34.0533,33.995,34.0314,26600.0
2015-01-05 12:25:00,46.75,46.78,46.63,46.64,24300.0,34.0314,34.0533,33.9441,33.9514,24300.0
2015-01-05 12:30:00,46.62,46.65,46.58,46.62,37600.0,33.9368,33.9586,33.9077,33.9368,37600.0
2015-01-05 12:35:00,46.62,46.76,46.62,46.73,27500.0,33.9368,34.0387,33.9368,34.0169,27500.0
2015-01-05 12:40:00,46.74,46.78,46.69,46.75,59800.0,34.0241,34.0533,33.9877,34.0314,59800.0
2015-01-05 12:45:00,46.74,46.75,46.62,46.62,15300.0,34.0241,34.0314,33.9368,33.9368,15300.0
2015-01-05 12:50:00,46.63,46.63,46.58,46.58,19700.0,33.9441,33.9441,33.9077,33.9077,19700.0
2015-01-05 12:55:00,46.58,46.58,46.5,46.55,38300.0,33.9077,33.9077,33.8494,33.8858,38300.0
2015-01-05 13:00:00,46.55,46.55,46.46,46.46,27600.0,33.8858,33.8858,33.8203,33.8203,27600.0
2015-01-05 13:05:00,46.46,46.47,46.43,46.45,59300.0,33.8203,33.8276,33.7985,33.813,59300.0
2015-01-05 13:10:00,46.45,46.45,46.35,46.35,24300.0,33.813,33.813,33.7402,33.7402,24300.0
2015-01-05 13:15:00,46.36,46.37,46.32,46.33,22300.0,33.7475,33.7548,33.7184,33.7257,22300.0
2015-01-05 13:20:00,46.33,46.4,46.32,46.36,18500.0,33.7257,33.7766,33.7184,33.7475,18500.0
2015-01-05 13:25:00,46.37,46.37,46.29,46.3,46600.0,33.7548,33.7548,33.6966,33.7038,46600.0
2015-01-05 13:30:00,46.3,46.38,46.29,46.38,51100.0,33.7038,33.7621,33.6966,33.7621,51100.0
2015-01-05 13:35:00,46.38,46.47,46.38,46.39,24400.0,33.7621,33.8276,33.7621,33.7694,24400.0
2015-01-05 13:40:00,46.4,46.43,46.35,46.36,24700.0,33.7766,33.7985,33.7402,33.7475,24700.0
2015-01-05 13:45:00,46.36,46.37,46.31,46.35,27800.0,33.7475,33.7548,33.7111,33.7402,27800.0
2015-01-05 13:50:00,46.34,46.45,46.33,46.44,38400.0,33.733,33.813,33.7257,33.8058,38400.0
2015-01-05 13:55:00,46.44,46.47,46.35,46.46,45100.0,33.8058,33.8276,33.7402,33.8203,45100.0
2015-01-05 14:00:00,46.45,46.47,46.36,46.36,41100.0,33.813,33.8276,33.7475,33.7475,41100.0
2015-01-05 14:05:00,46.35,46.41,46.33,46.38,26400.0,33.7402,33.7839,33.7257,33.7621,26400.0
2015-01-05 14:10:00,46.39,46.39,46.32,46.32,48000.0,33.7694,33.7694,33.7184,33.7184,48000.0
2015-01-05 14:15:00,46.32,46.32,46.26,46.27,60000.0,33.7184,33.7184,33.6747,33.682,60000.0
2015-01-05 14:20:00,46.27,46.3,46.26,46.27,23300.0,33.682,33.7038,33.6747,33.682,23300.0
2015-01-05 14:25:00,46.27,46.27,46.17,46.17,36400.0,33.682,33.682,33.6092,33.6092,36400.0
2015-01-05 14:30:00,46.17,46.23,46.13,46.22,34600.0,33.6092,33.6529,33.5801,33.6456,34600.0
2015-01-05 14:35:00,46.23,46.3,46.22,46.25,24300.0,33.6529,33.7038,33.6456,33.6675,24300.0
2015-01-05 14:40:00,46.25,46.31,46.16,46.16,32400.0,33.6675,33.7111,33.6019,33.6019,32400.0
2015-01-05 14:45:00,46.16,46.18,46.12,46.14,72400.0,33.6019,33.6165,33.5728,33.5874,72400.0
2015-01-05 14:50:00,46.15,46.16,46.08,46.15,35300.0,33.5947,33.6019,33.5437,33.5947,35300.0
2015-01-05 14:55:00,46.14,46.17,46.11,46.12,56800.0,33.5874,33.6092,33.5655,33.5728,56800.0
2015-01-05 15:00:00,46.11,46.12,46.03,46.09,43200.0,33.5655,33.5728,33.5073,33.551,43200.0
2015-01-05 15:05:00,46.09,46.16,46.08,46.15,45800.0,33.551,33.6019,33.5437,33.5947,45800.0
2015-01-05 15:10:00,46.15,46.26,46.14,46.26,47200.0,33.5947,33.6747,33.5874,33.6747,47200.0
2015-01-05 15:15:00,46.25,46.27,46.18,46.25,34900.0,33.6675,33.682,33.6165,33.6675,34900.0
2015-01-05 15:20:00,46.25,46.29,46.18,46.27,32200.0,33.6675,33.6966,33.6165,33.682,32200.0
2015-01-05 15:25:00,46.26,46.28,46.19,46.19,33000.0,33.6747,33.6893,33.6238,33.6238,33000.0
2015-01-05 15:30:00,46.2,46.22,46.15,46.16,32400.0,33.6311,33.6456,33.5947,33.6019,32400.0
2015-01-05 15:35:00,46.15,46.19,46.13,46.19,47800.0,33.5947,33.6238,33.5801,33.6238,47800.0
2015-01-05 15:40:00,46.18,46.29,46.18,46.18,41200.0,33.6165,33.6966,33.6165,33.6165,41200.0
2015-01-05 15:45:00,46.19,46.27,46.18,46.27,89400.0,33.6238,33.682,33.6165,33.682,89400.0
2015-01-05 15:50:00,46.27,46.41,46.26,46.37,210600.0,33.682,33.7839,33.6747,33.7548,210600.0
2015-01-05 15:55:00,46.37,46.4,46.27,46.33,245100.0,33.7548,33.7766,33.682,33.7257,245100.0
2015-01-06 09:30:00,46.31,46.35,46.07,46.09,56700.0,33.7111,33.7402,33.5364,33.551,56700.0
2015-01-06 09:35:00,46.09,46.18,46.01,46.01,28400.0,33.551,33.6165,33.4927,33.4927,28400.0
2015-01-06 09:40:00,46.01,46.2,45.98,46.19,38800.0,33.4927,33.6311,33.4709,33.6238,38800.0
2015-01-06 09:45:00,46.2,46.31,46.19,46.31,33800.0,33.6311,33.7111,33.6238,33.7111,33800.0
2015-01-06 09:50:00,46.32,46.43,46.31,46.34,36700.0,33.7184,33.7985,33.7111,33.733,36700.0
2015-01-06 09:55:00,46.34,46.4,46.29,46.35,24700.0,33.733,33.7766,33.6966,33.7402,24700.0
2015-01-06 10:00:00,46.33,46.38,46.27,46.33,28400.0,33.7257,33.7621,33.682,33.7257,28400.0
2015-01-06 10:05:00,46.34,46.36,46.26,46.29,18200.0,33.733,33.7475,33.6747,33.6966,18200.0
2015-01-06 10:10:00,46.27,46.44,46.27,46.39,46100.0,33.682,33.8058,33.682,33.7694,46100.0
2015-01-06 10:15:00,46.39,46.55,46.38,46.47,34800.0,33.7694,33.8858,33.7621,33.8276,34800.0
2015-01-06 10:20:00,46.47,46.58,46.47,46.57,26400.0,33.8276,33.9077,33.8276,33.9004,26400.0
2015-01-06 10:25:00,46.56,46.63,46.52,46.52,34500.0,33.8931,33.9441,33.864,33.864,34500.0
2015-01-06 10:30:00,46.52,46.52,46.43,46.47,27300.0,33.864,33.864,33.7985,33.8276,27300.0
2015-01-06 10:35:00,46.47,46.54,46.46,46.5,30400.0,33.8276,33.8786,33.8203,33.8494,30400.0
2015-01-06 10:40:00,46.5,46.56,46.42,46.42,29700.0,33.8494,33.8931,33.7912,33.7912,29700.0
2015-01-06 10:45:00,46.42,46.45,46.32,46.36,23300.0,33.7912,33.813,33.7184,33.7475,23300.0
2015-01-06 10:50:00,46.36,46.5,46.36,46.48,32100.0,33.7475,33.8494,33.7475,33.8349,32100.0
2015-01-06 10:55:00,46.48,46.49,46.4,46.41,19700.0,33.8349,33.8422,33.7766,33.7839,19700.0
2015-01-06 11:00:00,46.41,46.41,46.26,46.35,23000.0,33.7839,33.7839,33.6747,33.7402,23000.0
2015-01-06 11:05:00,46.36,46.47,46.32,46.46,31600.0,33.7475,33.8276,33.7184,33.8203,31600.0
2015-01-06 11:10:00,46.45,46.46,46.28,46.28,23600.0,33.813,33.8203,33.6893,33.6893,23600.0
2015-01-06 11:15:00,46.28,46.31,46.19,46.21,50300.0,33.6893,33.7111,33.6238,33.6383,50300.0
2015-01-06 11:20:00,46.2,46.28,46.18,46.25,26500.0,33.6311,33.6893,33.6165,33.6675,26500.0
2015-01-06 11:25:00,46.24,46.29,46.21,46.24,24400.0,33.6602,33.6966,33.6383,33.6602,24400.0
2015-01-06 11:30:00,46.25,46.3,46.18,46.22,47200.0,33.6675,33.7038,33.6165,33.6456,47200.0
2015-01-06 11:35:00,46.22,46.22,46.09,46.14,33600.0,33.6456,33.6456,33.551,33.5874,33600.0
2015-01-06 11:40:00,46.15,46.18,46.12,46.15,34400.0,33.5947,33.6165,33.5728,33.5947,34400.0
2015-01-06 11:45:00,46.16,46.24,46.15,46.23,23200.0,33.6019,33.6602,33.5947,33.6529,23200.0
2015-01-06 11:50:00,46.23,46.25,46.13,46.13,15300.0,33.6529,33.6675,33.5801,33.5801,15300.0
2015-01-06 11:55:00,46.12,46.14,46.1,46.1,11200.0,33.5728,33.5874,33.5583,33.5583,11200.0
2015-01-06 12:00:00,46.09,46.1,45.99,46.0,24400.0,33.551,33.5583,33.4782,33.4855,24400.0
2015-01-06 12:05:00,46.0,46.0,45.91,45.99,40000.0,33.4855,33.4855,33.42,33.4782,40000.0
2015-01-06 12:10:00,45.99,46.05,45.93,46.05,11400.0,33.4782,33.5219,33.4345,33.5219,11400.0
2015-01-06 12:15:00,46.04,46.04,45.89,45.89,24000.0,33.5146,33.5146,33.4054,33.4054,24000.0
2015-01-06 12:20:00,45.89,45.93,45.86,45.88,13600.0,33.4054,33.4345,33.3836,33.3981,13600.0
2015-01-06 12:25:00,45.89,45.97,45.89,45.92,18200.0,33.4054,33.4636,33.4054,33.4272,18200.0
2015-01-06 12:30:00,45.91,45.91,45.83,45.86,43800.0,33.42,33.42,33.3617,33.3836,43800.0
2015-01-06 12:35:00,45.85,45.96,45.84,45.95,16300.0,33.3763,33.4563,33.369,33.4491,16300.0
2015-01-06 12:40:00,45.94,45.95,45.92,45.92,10900.0,33.4418,33.4491,33.4272,33.4272,10900.0
2015-01-06 12:45:00,45.92,46.0,45.91,46.0,18700.0,33.4272,33.4855,33.42,33.4855,18700.0
2015-01-06 12:50:00,46.0,46.03,45.96,45.99,43300.0,33.4855,33.5073,33.4563,33.4782,43300.0
2015-01-06 12:55:00,45.98,46.0,45.95,45.96,31400.0,33.4709,33.4855,33.4491,33.4563,31400.0
2015-01-06 13:00:00,45.97,45.97,45.88,45.91,23900.0,33.4636,33.4636,33.3981,33.42,23900.0
2015-01-06 13:05:00,45.91,45.93,45.84,45.85,26100.0,33.42,33.4345,33.369,33.3763,26100.0
2015-01-06 13:10:00,45.86,45.98,45.85,45.89,70800.0,33.3836,33.4709,33.3763,33.4054,70800.0
2015-01-06 13:15:00,45.89,45.89,45.78,45.79,15700.0,33.4054,33.4054,33.3253,33.3326,15700.0
2015-01-06 13:20:00,45.78,45.81,45.75,45.79,35700.0,33.3253,33.3472,33.3035,33.3326,35700.0
2015-01-06 13:25:00,45.79,45.88,45.75,45.84,17400.0,33.3326,33.3981,33.3035,33.369,17400.0
2015-01-06 13:30:00,45.85,45.95,45.85,45.87,15700.0,33.3763,33.4491,33.3763,33.3908,15700.0
2015-01-06 13:35:00,45.87,46.0,45.86,45.95,13900.0,33.3908,33.4855,33.3836,33.4491,13900.0
2015-01-06 13:40:00,45.95,45.95,45.85,45.88,22600.0,33.4491,33.4491,33.3763,33.3981,22600.0
2015-01-06 13:45:00,45.88,46.01,45.88,46.0,18400.0,33.3981,33.4927,33.3981,33.4855,18400.0
2015-01-06 13:50:00,46.0,46.02,45.96,45.97,20400.0,33.4855,33.5,33.4563,33.4636,20400.0
2015-01-06 13:55:00,45.97,46.07,45.92,46.05,40900.0,33.4636,33.5364,33.4272,33.5219,40900.0
2015-01-06 14:00:00,46.05,46.05,45.97,45.98,32100.0,33.5219,33.5219,33.4636,33.4709,32100.0
2015-01-06 14:05:00,45.97,45.98,45.93,45.96,28600.0,33.4636,33.4709,33.4345,33.4563,28600.0
2015-01-06 14:10:00,45.96,46.0,45.92,45.93,36400.0,33.4563,33.4855,33.4272,33.4345,36400.0
2015-01-06 14:15:00,45.93,45.97,45.91,45.95,25600.0,33.4345,33.4636,33.42,33.4491,25600.0
2015-01-06 14:20:00,45.94,46.09,45.94,46.01,23300.0,33.4418,33.551,33.4418,33.4927,23300.0
2015-01-06 14:25:00,46.02,46.08,45.96,46.06,22500.0,33.5,33.5437,33.4563,33.5291,22500.0
2015-01-06 14:30:00,46.05,46.06,45.99,46.03,34300.0,33.5219,33.5291,33.4782,33.5073,34300.0
2015-01-06 14:35:00,46.04,46.16,46.01,46.13,54500.0,33.5146,33.6019,33.4927,33.5801,54500.0
2015-01-06 14:40:00,46.14,46.22,46.1,46.21,22900.0,33.5874,33.6456,33.5583,33.6383,22900.0
2015-01-06 14:45:00,46.22,46.25,46.15,46.2,36900.0,33.6456,33.6675,33.5947,33.6311,36900.0
2015-01-06 14:50:00,46.21,46.27,46.17,46.23,39300.0,33.6383,33.682,33.6092,33.6529,39300.0
2015-01-06 14:55:00,46.22,46.25,46.2,46.25,44000.0,33.6456,33.6675,33.6311,33.6675,44000.0
2015-01-06 15:00:00,46.24,46.29,46.18,46.23,37700.0,33.6602,33.6966,33.6165,33.6529,37700.0
2015-01-06 15:05:00,46.23,46.26,46.16,46.19,30200.0,33.6529,33.6747,33.6019,33.6238,30200.0
2015-01-06 15:10:00,46.19,46.3,46.18,46.27,32000.0,33.6238,33.7038,33.6165,33.682,32000.0
2015-01-06 15:15:00,46.26,46.3,46.24,46.29,40900.0,33.6747,33.7038,33.6602,33.6966,40900.0
2015-01-06 15:20:00,46.29,46.4,46.25,46.32,33000.0,33.6966,33.7766,33.6675,33.7184,33000.0
2015-01-06 15:25:00,46.31,46.38,46.24,46.38,41900.0,33.7111,33.7621,33.6602,33.7621,41900.0
2015-01-06 15:30:00,46.37,46.37,46.25,46.26,64400.0,33.7548,33.7548,33.6675,33.6747,64400.0
2015-01-06 15:35:00,46.26,46.29,46.17,46.17,50400.0,33.6747,33.6966,33.6092,33.6092,50400.0
2015-01-06 15:40:00,46.18,46.27,46.15,46.26,62600.0,33.6165,33.682,33.5947,33.6747,62600.0
2015-01-06 15:45:00,46.25,46.3,46.21,46.22,91200.0,33.6675,33.7038,33.6383,33.6456,91200.0
2015-01-06 15:50:00,46.22,46.25,46.11,46.12,109600.0,33.6456,33.6675,33.5655,33.5728,109600.0
2015-01-06 15:55:00,46.12,46.13,45.98,45.99,205900.0,33.5728,33.5801,33.4709,33.4782,205900.0
2015-01-07 09:30:00,46.43,46.49,46.06,46.11,75300.0,33.7985,33.8422,33.5291,33.5655,75300.0
2015-01-07 09:35:00,46.11,46.2,46.0,46.04,24600.0,33.5655,33.6311,33.4855,33.5146,24600.0
2015-01-07 09:40:00,46.04,46.17,46.04,46.1,25400.0,33.5146,33.6092,33.5146,33.5583,25400.0
2015-01-07 09:45:00,46.09,46.17,46.09,46.17,21100.0,33.551,33.6092,33.551,33.6092,21100.0
2015-01-07 09:50:00,46.17,46.27,46.14,46.23,12500.0,33.6092,33.682,33.5874,33.6529,12500.0
2015-01-07 09:55:00,46.25,46.27,46.22,46.26,13100.0,33.6675,33.682,33.6456,33.6747,13100.0
2015-01-07 10:00:00,46.25,46.33,46.21,46.33,26300.0,33.6675,33.7257,33.6383,33.7257,26300.0
2015-01-07 10:05:00,46.33,46.35,46.28,46.3,18600.0,33.7257,33.7402,33.6893,33.7038,18600.0
2015-01-07 10:10:00,46.3,46.3,46.2,46.25,19800.0,33.7038,33.7038,33.6311,33.6675,19800.0
2015-01-07 10:15:00,46.25,46.37,46.23,46.37,10600.0,33.6675,33.7548,33.6529,33.7548,10600.0
2015-01-07 10:20:00,46.37,46.37,46.3,46.3,17900.0,33.7548,33.7548,33.7038,33.7038,17900.0
2015-01-07 10:25:00,46.29,46.33,46.23,46.33,18100.0,33.6966,33.7257,33.6529,33.7257,18100.0
2015-01-07 10:30:00,46.32,46.38,46.28,46.36,34600.0,33.7184,33.7621,33.6893,33.7475,34600.0
2015-01-07 10:35:00,46.35,46.36,46.26,46.26,23600.0,33.7402,33.7475,33.6747,33.6747,23600.0
2015-01-07 10:40:00,46.26,46.28,46.2,46.27,13900.0,33.6747,33.6893,33.6311,33.682,13900.0
2015-01-07 10:45:00,46.28,46.35,46.27,46.33,17000.0,33.6893,33.7402,33.682,33.7257,17000.0
2015-01-07 10:50:00,46.33,46.46,46.32,46.46,26100.0,33.7257,33.8203,33.7184,33.8203,26100.0
2015-01-07 10:55:00,46.46,46.46,46.33,46.34,32100.0,33.8203,33.8203,33.7257,33.733,32100.0
2015-01-07 11:00:00,46.35,46.37,46.24,46.28,17800.0,33.7402,33.7548,33.6602,33.6893,17800.0
2015-01-07 11:05:00,46.28,46.33,46.26,46.29,33600.0,33.6893,33.7257,33.6747,33.6966,33600.0
2015-01-07 11:10:00,46.29,46.31,46.24,46.25,35300.0,33.6966,33.7111,33.6602,33.6675,35300.0
2015-01-07 11:15:00,46.25,46.26,46.12,46.15,23300.0,33.6675,33.6747,33.5728,33.5947,23300.0
2015-01-07 11:20:00,46.15,46.2,46.13,46.13,13600.0,33.5947,33.6311,33.5801,33.5801,13600.0
2015-01-07 11:25:00,46.13,46.13,46.06,46.09,24100.0,33.5801,33.5801,33.5291,33.551,24100.0
2015-01-07 11:30:00,46.1,46.19,46.1,46.19,16600.0,33.5583,33.6238,33.5583,33.6238,16600.0
2015-01-07 11:35:00,46.19,46.19,46.13,46.19,22300.0,33.6238,33.6238,33.5801,33.6238,22300.0
2015-01-07 11:40:00,46.19,46.26,46.17,46.26,10700.0,33.6238,33.6747,33.6092,33.6747,10700.0
2015-01-07 11:45:00,46.26,46.28,46.2,46.25,10600.0,33.6747,33.6893,33.6311,33.6675,10600.0
2015-01-07 11:50:00,46.26,46.36,46.26,46.35,19300.0,33.6747,33.7475,33.6747,33.7402,19300.0
2015-01-07 11:55:00,46.35,46.42,46.33,46.37,7500.0,33.7402,33.7912,33.7257,33.7548,7500.0
2015-01-07 12:00:00,46.38,46.47,46.37,46.38,10800.0,33.7621,33.8276,33.7548,33.7621,10800.0
2015-01-07 12:05:00,46.37,46.46,46.32,46.41,16900.0,33.7548,33.8203,33.7184,33.7839,16900.0
2015-01-07 12:10:00,46.41,46.42,46.38,46.4,32600.0,33.7839,33.7912,33.7621,33.7766,32600.0
2015-01-07 12:15:00,46.4,46.49,46.4,46.49,14900.0,33.7766,33.8422,33.7766,33.8422,14900.0
2015-01-07 12:20:00,46.49,46.52,46.46,46.46,10600.0,33.8422,33.864,33.8203,33.8203,10600.0
2015-01-07 12:25:00,46.46,46.56,46.45,46.55,12400.0,33.8203,33.8931,33.813,33.8858,12400.0
2015-01-07 12:30:00,46.54,46.57,46.48,46.52,43400.0,33.8786,33.9004,33.8349,33.864,43400.0
2015-01-07 12:35:00,46.52,46.61,46.52,46.58,34000.0,33.864,33.9295,33.864,33.9077,34000.0
2015-01-07 12:40:00,46.6,46.63,46.58,46.63,19900.0,33.9222,33.9441,33.9077,33.9441,19900.0
2015-01-07 12:45:00,46.63,46.64,46.6,46.62,14600.0,33.9441,33.9514,33.9222,33.9368,14600.0
2015-01-07 12:50:00,46.64,46.66,46.63,46.65,11200.0,33.9514,33.9659,33.9441,33.9586,11200.0
2015-01-07 12:55:00,46.66,46.69,46.65,46.65,28700.0,33.9659,33.9877,33.9586,33.9586,28700.0
2015-01-07 13:00:00,46.65,46.68,46.61,46.62,21300.0,33.9586,33.9805,33.9295,33.9368,21300.0
2015-01-07 13:05:00,46.63,46.67,46.59,46.6,21400.0,33.9441,33.9732,33.915,33.9222,21400.0
2015-01-07 13:10:00,46.6,46.74,46.6,46.72,30700.0,33.9222,34.0241,33.9222,34.0096,30700.0
2015-01-07 13:15:00,46.71,46.78,46.71,46.78,13000.0,34.0023,34.0533,34.0023,34.0533,13000.0
2015-01-07 13:20:00,46.78,46.79,46.67,46.69,22700.0,34.0533,34.0605,33.9732,33.9877,22700.0
2015-01-07 13:25:00,46.69,46.73,46.65,46.71,18200.0,33.9877,34.0169,33.9586,34.0023,18200.0
2015-01-07 13:30:00,46.7,46.77,46.69,46.75,38200.0,33.995,34.046,33.9877,34.0314,38200.0
2015-01-07 13:35:00,46.75,46.76,46.73,46.75,29700.0,34.0314,34.0387,34.0169,34.0314,29700.0
2015-01-07 13:40:00,46.76,46.8,46.75,46.78,14400.0,34.0387,34.0678,34.0314,34.0533,14400.0
2015-01-07 13:45:00,46.79,46.86,46.78,46.86,14500.0,34.0605,34.1115,34.0533,34.1115,14500.0
2015-01-07 13:50:00,46.86,46.86,46.78,46.78,17900.0,34.1115,34.1115,34.0533,34.0533,17900.0
2015-01-07 13:55:00,46.77,46.79,46.76,46.77,8400.0,34.046,34.0605,34.0387,34.046,8400.0
2015-01-07 14:00:00,46.76,46.83,46.67,46.79,26300.0,34.0387,34.0897,33.9732,34.0605,26300.0
2015-01-07 14:05:00,46.8,46.82,46.73,46.82,14100.0,34.0678,34.0824,34.0169,34.0824,14100.0
2015-01-07 14:10:00,46.82,46.82,46.71,46.73,9500.0,34.0824,34.0824,34.0023,34.0169,9500.0
2015-01-07 14:15:00,46.73,46.77,46.69,46.77,12700.0,34.0169,34.046,33.9877,34.046,12700.0
2015-01-07 14:20:00,46.77,46.87,46.74,46.78,35700.0,34.046,34.1188,34.0241,34.0533,35700.0
2015-01-07 14:25:00,46.78,46.82,46.76,46.78,17800.0,34.0533,34.0824,34.0387,34.0533,17800.0
2015-01-07 14:30:00,46.79,46.82,46.77,46.82,16000.0,34.0605,34.0824,34.046,34.0824,16000.0
2015-01-07 14:35:00,46.82,46.85,46.79,46.82,22900.0,34.0824,34.1042,34.0605,34.0824,22900.0
2015-01-07 14:40:00,46.81,46.82,46.74,46.79,15800.0,34.0751,34.0824,34.0241,34.0605,15800.0
2015-01-07 14:45:00,46.79,46.81,46.74,46.75,21800.0,34.0605,34.0751,34.0241,34.0314,21800.0
2015-01-07 14:50:00,46.74,46.74,46.68,46.73,25100.0,34.0241,34.0241,33.9805,34.0169,25100.0
2015-01-07 14:55:00,46.73,46.74,46.7,46.72,11500.0,34.0169,34.0241,33.995,34.0096,11500.0
2015-01-07 15:00:00,46.73,46.75,46.67,46.67,16400.0,34.0169,34.0314,33.9732,33.9732,16400.0
2015-01-07 15:05:00,46.66,46.75,46.66,46.75,25400.0,33.9659,34.0314,33.9659,34.0314,25400.0
2015-01-07 15:10:00,46.77,46.8,46.75,46.78,31700.0,34.046,34.0678,34.0314,34.0533,31700.0
2015-01-07 15:15:00,46.78,46.8,46.7,46.78,24500.0,34.0533,34.0678,33.995,34.0533,24500.0
2015-01-07 15:20:00,46.78,46.78,46.71,46.73,17000.0,34.0533,34.0533,34.0023,34.0169,17000.0
2015-01-07 15:25:00,46.72,46.78,46.68,46.77,17000.0,34.0096,34.0533,33.9805,34.046,17000.0
2015-01-07 15:30:00,46.77,46.79,46.72,46.77,19000.0,34.046,34.0605,34.0096,34.046,19000.0
2015-01-07 15:35:00,46.78,46.78,46.74,46.76,16900.0,34.0533,34.0533,34.0241,34.0387,16900.0
2015-01-07 15:40:00,46.75,46.78,46.74,46.76,24900.0,34.0314,34.0533,34.0241,34.0387,24900.0
2015-01-07 15:45:00,46.76,46.8,46.72,46.77,53300.0,34.0387,34.0678,34.0096,34.046,53300.0
2015-01-07 15:50:00,46.78,46.81,46.76,46.77,56800.0,34.0533,34.0751,34.0387,34.046,56800.0
2015-01-07 15:55:00,46.78,46.84,46.76,46.83,118000.0,34.0533,34.0969,34.0387,34.0897,118000.0
2015-01-08 09:30:00,47.12,47.21,46.87,47.11,48400.0,34.3008,34.3663,34.1188,34.2935,48400.0
2015-01-08 09:35:00,47.11,47.29,47.11,47.29,24000.0,34.2935,34.4245,34.2935,34.4245,24000.0
2015-01-08 09:40:00,47.3,47.36,47.27,47.27,9900.0,34.4318,34.4755,34.41,34.41,9900.0
2015-01-08 09:45:00,47.25,47.35,47.22,47.35,17300.0,34.3954,34.4682,34.3736,34.4682,17300.0
2015-01-08 09:50:00,47.36,47.42,47.28,47.29,15300.0,34.4755,34.5191,34.4172,34.4245,15300.0
2015-01-08 09:55:00,47.3,47.3,47.24,47.29,12300.0,34.4318,34.4318,34.3881,34.4245,12300.0
2015-01-08 10:00:00,47.29,47.35,47.28,47.31,27200.0,34.4245,34.4682,34.4172,34.4391,27200.0
2015-01-08 10:05:00,47.32,47.38,47.32,47.36,13000.0,34.4464,34.49,34.4464,34.4755,13000.0
2015-01-08 10:10:00,47.35,47.35,47.29,47.31,12000.0,34.4682,34.4682,34.4245,34.4391,12000.0
2015-01-08 10:15:00,47.33,47.35,47.3,47.34,34100.0,34.4536,34.4682,34.4318,34.4609,34100.0
2015-01-08 10:20:00,47.34,47.37,47.31,47.36,12200.0,34.4609,34.4827,34.4391,34.4755,12200.0
2015-01-08 10:25:00,47.36,47.41,47.36,47.38,21800.0,34.4755,34.5119,34.4755,34.49,21800.0
2015-01-08 10:30:00,47.39,47.47,47.38,47.44,15900.0,34.4973,34.5555,34.49,34.5337,15900.0
2015-01-08 10:35:00,47.44,47.45,47.37,47.37,10300.0,34.5337,34.541,34.4827,34.4827,10300.0
2015-01-08 10:40:00,47.37,47.4,47.34,47.4,19200.0,34.4827,34.5046,34.4609,34.5046,19200.0
2015-01-08 10:45:00,47.4,47.46,47.39,47.39,15700.0,34.5046,34.5483,34.4973,34.4973,15700.0
2015-01-08 10:50:00,47.4,47.43,47.34,47.39,19000.0,34.5046,34.5264,34.4609,34.4973,19000.0
2015-01-08 10:55:00,47.39,47.48,47.38,47.47,16400.0,34.4973,34.5628,34.49,34.5555,16400.0
2015-01-08 11:00:00,47.49,47.55,47.47,47.48,17800.0,34.5701,34.6138,34.5555,34.5628,17800.0
2015-01-08 11:05:00,47.48,47.54,47.47,47.47,20800.0,34.5628,34.6065,34.5555,34.5555,20800.0
2015-01-08 11:10:00,47.47,47.49,47.44,47.47,24900.0,34.5555,34.5701,34.5337,34.5555,24900.0
2015-01-08 11:15:00,47.48,47.51,47.46,47.49,15100.0,34.5628,34.5847,34.5483,34.5701,15100.0
2015-01-08 11:20:00,47.49,47.5,47.44,47.44,11200.0,34.5701,34.5774,34.5337,34.5337,11200.0
2015-01-08 11:25:00,47.44,47.45,47.4,47.42,10800.0,34.5337,34.541,34.5046,34.5191,10800.0
2015-01-08 11:30:00,47.42,47.44,47.41,47.42,8000.0,34.5191,34.5337,34.5119,34.5191,8000.0
2015-01-08 11:35:00,47.41,47.42,47.37,47.42,25500.0,34.5119,34.5191,34.4827,34.5191,25500.0
2015-01-08 11:40:00,47.42,47.42,47.38,47.4,9300.0,34.5191,34.5191,34.49,34.5046,9300.0
2015-01-08 11:45:00,47.39,47.45,47.38,47.45,16700.0,34.4973,34.541,34.49,34.541,16700.0
2015-01-08 11:50:00,47.44,47.45,47.39,47.44,10100.0,34.5337,34.541,34.4973,34.5337,10100.0
2015-01-08 11:55:00,47.45,47.45,47.42,47.44,5500.0,34.541,34.541,34.5191,34.5337,5500.0
2015-01-08 12:00:00,47.45,47.45,47.4,47.42,5400.0,34.541,34.541,34.5046,34.5191,5400.0
2015-01-08 12:05:00,47.42,47.42,47.37,47.37,5600.0,34.5191,34.5191,34.4827,34.4827,5600.0
2015-01-08 12:10:00,47.38,47.39,47.31,47.33,7300.0,34.49,34.4973,34.4391,34.4536,7300.0
2015-01-08 12:15:00,47.34,47.38,47.32,47.38,8700.0,34.4609,34.49,34.4464,34.49,8700.0
2015-01-08 12:20:00,47.38,47.39,47.33,47.36,13000.0,34.49,34.4973,34.4536,34.4755,13000.0
2015-01-08 12:25:00,47.37,47.37,47.33,47.36,9800.0,34.4827,34.4827,34.4536,34.4755,9800.0
2015-01-08 12:30:00,47.36,47.39,47.36,47.39,15500.0,34.4755,34.4973,34.4755,34.4973,15500.0
2015-01-08 12:35:00,47.38,47.43,47.36,47.39,13100.0,34.49,34.5264,34.4755,34.4973,13100.0
2015-01-08 12:40:00,47.39,47.4,47.37,47.39,10700.0,34.4973,34.5046,34.4827,34.4973,10700.0
2015-01-08 12:45:00,47.38,47.38,47.31,47.33,19000.0,34.49,34.49,34.4391,34.4536,19000.0
2015-01-08 12:50:00,47.34,47.39,47.33,47.35,10000.0,34.4609,34.4973,34.4536,34.4682,10000.0
2015-01-08 12:55:00,47.34,47.42,47.34,47.4,8200.0,34.4609,34.5191,34.4609,34.5046,8200.0
2015-01-08 13:00:00,47.4,47.42,47.38,47.38,6600.0,34.5046,34.5191,34.49,34.49,6600.0
2015-01-08 13:05:00,47.38,47.47,47.38,47.46,12800.0,34.49,34.5555,34.49,34.5483,12800.0
2015-01-08 13:10:00,47.47,47.5,47.42,47.42,21000.0,34.5555,34.5774,34.5191,34.5191,21000.0
2015-01-08 13:15:00,47.43,47.47,47.42,47.43,21300.0,34.5264,34.5555,34.5191,34.5264,21300.0
2015-01-08 13:20:00,47.44,47.46,47.44,47.45,23500.0,34.5337,34.5483,34.5337,34.541,23500.0
2015-01-08 13:25:00,47.44,47.47,47.43,47.45,19300.0,34.5337,34.5555,34.5264,34.541,19300.0
2015-01-08 13:30:00,47.46,47.49,47.43,47.43,11600.0,34.5483,34.5701,34.5264,34.5264,11600.0
2015-01-08 13:35:00,47.43,47.44,47.41,47.41,6000.0,34.5264,34.5337,34.5119,34.5119,6000.0
2015-01-08 13:40:00,47.41,47.42,47.38,47.4,9300.0,34.5119,34.5191,34.49,34.5046,9300.0
2015-01-08 13:45:00,47.4,47.44,47.39,47.44,7700.0,34.5046,34.5337,34.4973,34.5337,7700.0
2015-01-08 13:50:00,47.44,47.47,47.42,47.46,14400.0,34.5337,34.5555,34.5191,34.5483,14400.0
2015-01-08 13:55:00,47.46,47.47,47.39,47.42,13900.0,34.5483,34.5555,34.4973,34.5191,13900.0
2015-01-08 14:00:00,47.43,47.46,47.42,47.44,7900.0,34.5264,34.5483,34.5191,34.5337,7900.0
2015-01-08 14:05:00,47.45,47.48,47.44,47.46,18500.0,34.541,34.5628,34.5337,34.5483,18500.0
2015-01-08 14:10:00,47.47,47.47,47.39,47.4,9800.0,34.5555,34.5555,34.4973,34.5046,9800.0
2015-01-08 14:15:00,47.4,47.43,47.4,47.43,7600.0,34.5046,34.5264,34.5046,34.5264,7600.0
2015-01-08 14:20:00,47.42,47.49,47.42,47.45,12400.0,34.5191,34.5701,34.5191,34.541,12400.0
2015-01-08 14:25:00,47.46,47.53,47.45,47.51,20800.0,34.5483,34.5992,34.541,34.5847,20800.0
2015-01-08 14:30:00,47.51,47.53,47.5,47.51,21000.0,34.5847,34.5992,34.5774,34.5847,21000.0
2015-01-08 14:35:00,47.52,47.52,47.5,47.52,10400.0,34.5919,34.5919,34.5774,34.5919,10400.0
2015-01-08 14:40:00,47.53,47.58,47.52,47.54,28500.0,34.5992,34.6356,34.5919,34.6065,28500.0
2015-01-08 14:45:00,47.53,47.54,47.5,47.52,7300.0,34.5992,34.6065,34.5774,34.5919,7300.0
2015-01-08 14:50:00,47.53,47.59,47.52,47.59,18500.0,34.5992,34.6429,34.5919,34.6429,18500.0
2015-01-08 14:55:00,47.58,47.62,47.58,47.58,28400.0,34.6356,34.6647,34.6356,34.6356,28400.0
2015-01-08 15:00:00,47.59,47.62,47.58,47.61,20600.0,34.6429,34.6647,34.6356,34.6575,20600.0
2015-01-08 15:05:00,47.61,47.62,47.55,47.55,22000.0,34.6575,34.6647,34.6138,34.6138,22000.0
2015-01-08 15:10:00,47.56,47.58,47.55,47.56,25600.0,34.6211,34.6356,34.6138,34.6211,25600.0
2015-01-08 15:15:00,47.56,47.57,47.53,47.57,10400.0,34.6211,34.6283,34.5992,34.6283,10400.0
2015-01-08 15:20:00,47.56,47.6,47.56,47.59,14200.0,34.6211,34.6502,34.6211,34.6429,14200.0
2015-01-08 15:25:00,47.58,47.59,47.56,47.59,18500.0,34.6356,34.6429,34.6211,34.6429,18500.0
2015-01-08 15:30:00,47.59,47.6,47.55,47.56,16100.0,34.6429,34.6502,34.6138,34.6211,16100.0
2015-01-08 15:35:00,47.56,47.59,47.56,47.59,20400.0,34.6211,34.6429,34.6211,34.6429,20400.0
2015-01-08 15:40:00,47.59,47.59,47.54,47.55,22900.0,34.6429,34.6429,34.6065,34.6138,22900.0
2015-01-08 15:45:00,47.55,47.58,47.53,47.55,44000.0,34.6138,34.6356,34.5992,34.6138,44000.0
2015-01-08 15:50:00,47.56,47.56,47.52,47.55,40700.0,34.6211,34.6211,34.5919,34.6138,40700.0
2015-01-08 15:55:00,47.56,47.57,47.52,47.57,116100.0,34.6211,34.6283,34.5919,34.6283,116100.0
2015-01-09 09:30:00,47.24,47.5,47.19,47.32,53800.0,34.3881,34.5774,34.3517,34.4464,53800.0
2015-01-09 09:35:00,47.3,47.49,47.29,47.44,24900.0,34.4318,34.5701,34.4245,34.5337,24900.0
2015-01-09 09:40:00,47.49,47.55,47.47,47.51,11200.0,34.5701,34.6138,34.5555,34.5847,11200.0
2015-01-09 09:45:00,47.52,47.52,47.36,47.37,15900.0,34.5919,34.5919,34.4755,34.4827,15900.0
2015-01-09 09:50:00,47.37,47.48,47.36,47.48,15200.0,34.4827,34.5628,34.4755,34.5628,15200.0
2015-01-09 09:55:00,47.45,47.47,47.32,47.41,21400.0,34.541,34.5555,34.4464,34.5119,21400.0
2015-01-09 10:00:00,47.44,47.48,47.34,47.46,13000.0,34.5337,34.5628,34.4609,34.5483,13000.0
2015-01-09 10:05:00,47.45,47.46,47.4,47.41,22800.0,34.541,34.5483,34.5046,34.5119,22800.0
2015-01-09 10:10:00,47.43,47.47,47.38,47.39,37200.0,34.5264,34.5555,34.49,34.4973,37200.0
2015-01-09 10:15:00,47.39,47.43,47.32,47.41,17000.0,34.4973,34.5264,34.4464,34.5119,17000.0
2015-01-09 10:20:00,47.41,47.43,47.36,47.36,7600.0,34.5119,34.5264,34.4755,34.4755,7600.0
2015-01-09 10:25:00,47.37,47.39,47.23,47.26,12400.0,34.4827,34.4973,34.3808,34.4027,12400.0
2015-01-09 10:30:00,47.26,47.26,47.12,47.16,14600.0,34.4027,34.4027,34.3008,34.3299,14600.0
2015-01-09 10:35:00,47.17,47.24,47.13,47.15,12300.0,34.3372,34.3881,34.308,34.3226,12300.0
2015-01-09 10:40:00,47.15,47.16,47.03,47.07,38900.0,34.3226,34.3299,34.2352,34.2644,38900.0
2015-01-09 10:45:00,47.05,47.09,47.04,47.04,28800.0,34.2498,34.2789,34.2425,34.2425,28800.0
2015-01-09 10:50:00,47.05,47.15,47.01,47.08,23500.0,34.2498,34.3226,34.2207,34.2716,23500.0
2015-01-09 10:55:00,47.08,47.13,47.05,47.09,11800.0,34.2716,34.308,34.2498,34.2789,11800.0
2015-01-09 11:00:00,47.08,47.08,47.01,47.04,22100.0,34.2716,34.2716,34.2207,34.2425,22100.0
2015-01-09 11:05:00,47.05,47.09,47.03,47.04,16200.0,34.2498,34.2789,34.2352,34.2425,16200.0
2015-01-09 11:10:00,47.04,47.04,46.93,46.95,22600.0,34.2425,34.2425,34.1625,34.177,22600.0
2015-01-09 11:15:00,46.95,47.04,46.94,47.04,21000.0,34.177,34.2425,34.1697,34.2425,21000.0
2015-01-09 11:20:00,47.04,47.04,46.95,47.02,18300.0,34.2425,34.2425,34.177,34.228,18300.0
2015-01-09 11:25:00,47.02,47.04,46.98,47.02,18100.0,34.228,34.2425,34.1989,34.228,18100.0
2015-01-09 11:30:00,47.01,47.01,46.95,47.01,18100.0,34.2207,34.2207,34.177,34.2207,18100.0
2015-01-09 11:35:00,47.0,47.0,46.98,46.99,12700.0,34.2134,34.2134,34.1989,34.2061,12700.0
2015-01-09 11:40:00,46.98,47.06,46.98,47.06,12300.0,34.1989,34.2571,34.1989,34.2571,12300.0
2015-01-09 11:45:00,47.06,47.18,47.05,47.15,13700.0,34.2571,34.3444,34.2498,34.3226,13700.0
2015-01-09 11:50:00,47.16,47.18,47.11,47.11,14000.0,34.3299,34.3444,34.2935,34.2935,14000.0
2015-01-09 11:55:00,47.13,47.2,47.08,47.19,12800.0,34.308,34.359,34.2716,34.3517,12800.0
2015-01-09 12:00:00,47.19,47.24,47.18,47.23,7200.0,34.3517,34.3881,34.3444,34.3808,7200.0
2015-01-09 12:05:00,47.22,47.29,47.19,47.28,21800.0,34.3736,34.4245,34.3517,34.4172,21800.0
2015-01-09 12:10:00,47.28,47.32,47.26,47.3,16500.0,34.4172,34.4464,34.4027,34.4318,16500.0
2015-01-09 12:15:00,47.32,47.32,47.27,47.27,15200.0,34.4464,34.4464,34.41,34.41,15200.0
2015-01-09 12:20:00,47.26,47.26,47.17,47.2,16700.0,34.4027,34.4027,34.3372,34.359,16700.0
2015-01-09 12:25:00,47.19,47.21,47.15,47.19,13100.0,34.3517,34.3663,34.3226,34.3517,13100.0
2015-01-09 12:30:00,47.2,47.27,47.17,47.17,20000.0,34.359,34.41,34.3372,34.3372,20000.0
2015-01-09 12:35:00,47.18,47.23,47.18,47.22,13800.0,34.3444,34.3808,34.3444,34.3736,13800.0
2015-01-09 12:40:00,47.22,47.23,47.18,47.2,12700.0,34.3736,34.3808,34.3444,34.359,12700.0
2015-01-09 12:45:00,47.21,47.23,47.17,47.17,12600.0,34.3663,34.3808,34.3372,34.3372,12600.0
2015-01-09 12:50:00,47.17,47.18,47.1,47.12,42000.0,34.3372,34.3444,34.2862,34.3008,42000.0
2015-01-09 12:55:00,47.12,47.15,47.09,47.1,17500.0,34.3008,34.3226,34.2789,34.2862,17500.0
2015-01-09 13:00:00,47.09,47.1,47.06,47.09,22600.0,34.2789,34.2862,34.2571,34.2789,22600.0
2015-01-09 13:05:00,47.1,47.17,47.08,47.11,20200.0,34.2862,34.3372,34.2716,34.2935,20200.0
2015-01-09 13:10:00,47.12,47.23,47.1,47.22,16400.0,34.3008,34.3808,34.2862,34.3736,16400.0
2015-01-09 13:15:00,47.23,47.25,47.21,47.22,22100.0,34.3808,34.3954,34.3663,34.3736,22100.0
2015-01-09 13:20:00,47.22,47.24,47.15,47.15,21900.0,34.3736,34.3881,34.3226,34.3226,21900.0
2015-01-09 13:25:00,47.15,47.17,47.12,47.14,20900.0,34.3226,34.3372,34.3008,34.3153,20900.0
2015-01-09 13:30:00,47.15,47.24,47.14,47.23,17100.0,34.3226,34.3881,34.3153,34.3808,17100.0
2015-01-09 13:35:00,47.23,47.25,47.2,47.24,23200.0,34.3808,34.3954,34.359,34.3881,23200.0
2015-01-09 13:40:00,47.25,47.25,47.15,47.17,12100.0,34.3954,34.3954,34.3226,34.3372,12100.0
2015-01-09 13:45:00,47.16,47.2,47.16,47.2,15000.0,34.3299,34.359,34.3299,34.359,15000.0
2015-01-09 13:50:00,47.2,47.25,47.19,47.2,13600.0,34.359,34.3954,34.3517,34.359,13600.0
2015-01-09 13:55:00,47.19,47.19,47.15,47.17,10900.0,34.3517,34.3517,34.3226,34.3372,10900.0
2015-01-09 14:00:00,47.16,47.18,47.12,47.16,12200.0,34.3299,34.3444,34.3008,34.3299,12200.0
2015-01-09 14:05:00,47.16,47.19,47.16,47.18,13000.0,34.3299,34.3517,34.3299,34.3444,13000.0
2015-01-09 14:10:00,47.19,47.2,47.17,47.18,11800.0,34.3517,34.359,34.3372,34.3444,11800.0
2015-01-09 14:15:00,47.18,47.18,47.15,47.17,9800.0,34.3444,34.3444,34.3226,34.3372,9800.0
2015-01-09 14:20:00,47.16,47.19,47.14,47.16,16400.0,34.3299,34.3517,34.3153,34.3299,16400.0
2015-01-09 14:25:00,47.15,47.19,47.13,47.15,17400.0,34.3226,34.3517,34.308,34.3226,17400.0
2015-01-09 14:30:00,47.14,47.16,47.09,47.15,14900.0,34.3153,34.3299,34.2789,34.3226,14900.0
2015-01-09 14:35:00,47.15,47.2,47.13,47.2,12400.0,34.3226,34.359,34.308,34.359,12400.0
2015-01-09 14:40:00,47.21,47.24,47.2,47.21,17000.0,34.3663,34.3881,34.359,34.3663,17000.0
2015-01-09 14:45:00,47.21,47.27,47.21,47.25,28400.0,34.3663,34.41,34.3663,34.3954,28400.0
2015-01-09 14:50:00,47.25,47.3,47.22,47.28,19900.0,34.3954,34.4318,34.3736,34.4172,19900.0
2015-01-09 14:55:00,47.29,47.31,47.27,47.31,11000.0,34.4245,34.4391,34.41,34.4391,11000.0
2015-01-09 15:00:00,47.3,47.35,47.28,47.33,19400.0,34.4318,34.4682,34.4172,34.4536,19400.0
2015-01-09 15:05:00,47.34,47.38,47.33,47.34,12100.0,34.4609,34.49,34.4536,34.4609,12100.0
2015-01-09 15:10:00,47.35,47.4,47.35,47.38,14400.0,34.4682,34.5046,34.4682,34.49,14400.0
2015-01-09 15:15:00,47.38,47.39,47.32,47.33,14300.0,34.49,34.4973,34.4464,34.4536,14300.0
2015-01-09 15:20:00,47.34,47.37,47.31,47.31,14200.0,34.4609,34.4827,34.4391,34.4391,14200.0
2015-01-09 15:25:00,47.31,47.33,47.25,47.26,17400.0,34.4391,34.4536,34.3954,34.4027,17400.0
2015-01-09 15:30:00,47.26,47.28,47.2,47.27,21600.0,34.4027,34.4172,34.359,34.41,21600.0
2015-01-09 15:35:00,47.26,47.28,47.22,47.24,25800.0,34.4027,34.4172,34.3736,34.3881,25800.0
2015-01-09 15:40:00,47.24,47.29,47.24,47.26,24000.0,34.3881,34.4245,34.3881,34.4027,24000.0
2015-01-09 15:45:00,47.25,47.27,47.2,47.25,34300.0,34.3954,34.41,34.359,34.3954,34300.0
2015-01-09 15:50:00,47.25,47.25,47.19,47.2,84700.0,34.3954,34.3954,34.3517,34.359,84700.0
2015-01-09 15:55:00,47.21,47.21,47.14,47.15,110100.0,34.3663,34.3663,34.3153,34.3226,110100.0
2015-01-12 09:30:00,47.26,47.44,45.07,47.28,33300.0,34.4027,34.5337,32.8085,34.4172,33300.0
2015-01-12 09:35:00,47.27,47.29,47.09,47.26,9500.0,34.41,34.4245,34.2789,34.4027,9500.0
2015-01-12 09:40:00,47.24,47.24,47.01,47.07,24000.0,34.3881,34.3881,34.2207,34.2644,24000.0
2015-01-12 09:45:00,47.07,47.09,46.92,47.0,23800.0,34.2644,34.2789,34.1552,34.2134,23800.0
2015-01-12 09:50:00,46.99,47.08,46.96,47.03,12300.0,34.2061,34.2716,34.1843,34.2352,12300.0
2015-01-12 09:55:00,47.0,47.0,46.91,46.99,5900.0,34.2134,34.2134,34.1479,34.2061,5900.0
2015-01-12 10:00:00,46.99,47.06,46.95,47.0,16500.0,34.2061,34.2571,34.177,34.2134,16500.0
2015-01-12 10:05:00,47.02,47.03,46.94,46.96,23100.0,34.228,34.2352,34.1697,34.1843,23100.0
2015-01-12 10:10:00,46.97,47.06,46.94,46.96,23000.0,34.1916,34.2571,34.1697,34.1843,23000.0
2015-01-12 10:15:00,46.97,47.09,46.95,47.07,15100.0,34.1916,34.2789,34.177,34.2644,15100.0
2015-01-12 10:20:00,47.07,47.07,46.99,47.02,10700.0,34.2644,34.2644,34.2061,34.228,10700.0
2015-01-12 10:25:00,47.02,47.12,46.98,47.0,20400.0,34.228,34.3008,34.1989,34.2134,20400.0
2015-01-12 10:30:00,47.0,47.07,46.98,47.0,12900.0,34.2134,34.2644,34.1989,34.2134,12900.0
2015-01-12 10:35:00,47.0,47.06,46.98,47.04,11100.0,34.2134,34.2571,34.1989,34.2425,11100.0
2015-01-12 10:40:00,47.03,47.13,47.0,47.07,19400.0,34.2352,34.308,34.2134,34.2644,19400.0
2015-01-12 10:45:00,47.07,47.12,47.06,47.1,11100.0,34.2644,34.3008,34.2571,34.2862,11100.0
2015-01-12 10:50:00,47.1,47.1,47.05,47.07,10600.0,34.2862,34.2862,34.2498,34.2644,10600.0
2015-01-12 10:55:00,47.06,47.13,47.05,47.13,14200.0,34.2571,34.308,34.2498,34.308,14200.0
2015-01-12 11:00:00,47.12,47.15,47.1,47.11,46900.0,34.3008,34.3226,34.2862,34.2935,46900.0
2015-01-12 11:05:00,47.11,47.14,47.05,47.05,28800.0,34.2935,34.3153,34.2498,34.2498,28800.0
2015-01-12 11:10:00,47.05,47.1,47.02,47.02,16000.0,34.2498,34.2862,34.228,34.228,16000.0
2015-01-12 11:15:00,47.02,47.04,46.94,47.03,34200.0,34.228,34.2425,34.1697,34.2352,34200.0
2015-01-12 11:20:00,47.04,47.14,47.02,47.11,14900.0,34.2425,34.3153,34.228,34.2935,14900.0
2015-01-12 11:25:00,47.1,47.12,47.05,47.06,15500.0,34.2862,34.3008,34.2498,34.2571,15500.0
2015-01-12 11:30:00,47.06,47.08,47.0,47.03,13900.0,34.2571,34.2716,34.2134,34.2352,13900.0
2015-01-12 11:35:00,47.04,47.14,47.04,47.13,22800.0,34.2425,34.3153,34.2425,34.308,22800.0
2015-01-12 11:40:00,47.11,47.13,47.09,47.12,10500.0,34.2935,34.308,34.2789,34.3008,10500.0
2015-01-12 11:45:00,47.12,47.12,47.03,47.04,12900.0,34.3008,34.3008,34.2352,34.2425,12900.0
2015-01-12 11:50:00,47.03,47.03,46.97,47.01,9600.0,34.2352,34.2352,34.1916,34.2207,9600.0
2015-01-12 11:55:00,47.0,47.04,46.99,47.04,14800.0,34.2134,34.2425,34.2061,34.2425,14800.0
2015-01-12 12:00:00,47.02,47.11,47.02,47.09,6600.0,34.228,34.2935,34.228,34.2789,6600.0
2015-01-12 12:05:00,47.09,47.1,47.07,47.1,7000.0,34.2789,34.2862,34.2644,34.2862,7000.0
2015-01-12 12:10:00,47.09,47.12,47.03,47.04,10600.0,34.2789,34.3008,34.2352,34.2425,10600.0
2015-01-12 12:15:00,47.04,47.11,47.01,47.1,14400.0,34.2425,34.2935,34.2207,34.2862,14400.0
2015-01-12 12:20:00,47.11,47.18,47.11,47.16,12600.0,34.2935,34.3444,34.2935,34.3299,12600.0
2015-01-12 12:25:00,47.16,47.17,47.09,47.09,11100.0,34.3299,34.3372,34.2789,34.2789,11100.0
2015-01-12 12:30:00,47.1,47.14,47.07,47.12,12200.0,34.2862,34.3153,34.2644,34.3008,12200.0
2015-01-12 12:35:00,47.12,47.13,47.1,47.1,8800.0,34.3008,34.308,34.2862,34.2862,8800.0
2015-01-12 12:40:00,47.09,47.12,47.01,47.05,56900.0,34.2789,34.3008,34.2207,34.2498,56900.0
2015-01-12 12:45:00,47.05,47.09,47.05,47.08,18300.0,34.2498,34.2789,34.2498,34.2716,18300.0
2015-01-12 12:50:00,47.08,47.08,47.03,47.03,17100.0,34.2716,34.2716,34.2352,34.2352,17100.0
2015-01-12 12:55:00,47.03,47.12,47.02,47.09,48600.0,34.2352,34.3008,34.228,34.2789,48600.0
2015-01-12 13:00:00,47.11,47.16,47.09,47.13,15100.0,34.2935,34.3299,34.2789,34.308,15100.0
2015-01-12 13:05:00,47.12,47.15,47.08,47.13,17600.0,34.3008,34.3226,34.2716,34.308,17600.0
2015-01-12 13:10:00,47.13,47.18,47.12,47.17,11900.0,34.308,34.3444,34.3008,34.3372,11900.0
2015-01-12 13:15:00,47.18,47.18,47.12,47.13,30600.0,34.3444,34.3444,34.3008,34.308,30600.0
2015-01-12 13:20:00,47.12,47.13,47.06,47.12,12000.0,34.3008,34.308,34.2571,34.3008,12000.0
2015-01-12 13:25:00,47.12,47.13,47.07,47.09,32900.0,34.3008,34.308,34.2644,34.2789,32900.0
2015-01-12 13:30:00,47.08,47.15,47.07,47.14,13700.0,34.2716,34.3226,34.2644,34.3153,13700.0
2015-01-12 13:35:00,47.14,47.22,47.14,47.21,67200.0,34.3153,34.3736,34.3153,34.3663,67200.0
2015-01-12 13:40:00,47.21,47.21,47.18,47.2,27600.0,34.3663,34.3663,34.3444,34.359,27600.0
2015-01-12 13:45:00,47.19,47.24,47.18,47.22,18700.0,34.3517,34.3881,34.3444,34.3736,18700.0
2015-01-12 13:50:00,47.22,47.22,47.19,47.21,8600.0,34.3736,34.3736,34.3517,34.3663,8600.0
2015-01-12 13:55:00,47.2,47.22,47.18,47.22,30200.0,34.359,34.3736,34.3444,34.3736,30200.0
2015-01-12 14:00:00,47.22,47.23,47.17,47.18,26800.0,34.3736,34.3808,34.3372,34.3444,26800.0
2015-01-12 14:05:00,47.17,47.18,47.16,47.18,17300.0,34.3372,34.3444,34.3299,34.3444,17300.0
2015-01-12 14:10:00,47.18,47.22,47.16,47.16,54700.0,34.3444,34.3736,34.3299,34.3299,54700.0
2015-01-12 14:15:00,47.16,47.18,47.12,47.12,16200.0,34.3299,34.3444,34.3008,34.3008,16200.0
2015-01-12 14:20:00,47.12,47.13,47.1,47.12,11000.0,34.3008,34.308,34.2862,34.3008,11000.0
2015-01-12 14:25:00,47.12,47.16,47.09,47.11,13500.0,34.3008,34.3299,34.2789,34.2935,13500.0
2015-01-12 14:30:00,47.12,47.12,47.04,47.08,41500.0,34.3008,34.3008,34.2425,34.2716,41500.0
2015-01-12 14:35:00,47.09,47.09,47.04,47.06,14600.0,34.2789,34.2789,34.2425,34.2571,14600.0
2015-01-12 14:40:00,47.06,47.08,47.05,47.05,12100.0,34.2571,34.2716,34.2498,34.2498,12100.0
2015-01-12 14:45:00,47.05,47.13,47.03,47.13,30400.0,34.2498,34.308,34.2352,34.308,30400.0
2015-01-12 14:50:00,47.13,47.14,47.07,47.08,35700.0,34.308,34.3153,34.2644,34.2716,35700.0
2015-01-12 14:55:00,47.07,47.09,47.06,47.08,35100.0,34.2644,34.2789,34.2571,34.2716,35100.0
2015-01-12 15:00:00,47.08,47.13,47.08,47.12,16900.0,34.2716,34.308,34.2716,34.3008,16900.0
2015-01-12 15:05:00,47.12,47.13,47.05,47.08,19700.0,34.3008,34.308,34.2498,34.2716,19700.0
2015-01-12 15:10:00,47.08,47.13,47.06,47.11,17600.0,34.2716,34.308,34.2571,34.2935,17600.0
2015-01-12 15:15:00,47.11,47.19,47.11,47.16,21800.0,34.2935,34.3517,34.2935,34.3299,21800.0
2015-01-12 15:20:00,47.15,47.17,47.1,47.11,20400.0,34.3226,34.3372,34.2862,34.2935,20400.0
2015-01-12 15:25:00,47.11,47.14,47.09,47.12,35100.0,34.2935,34.3153,34.2789,34.3008,35100.0
2015-01-12 15:30:00,47.12,47.15,47.05,47.06,23100.0,34.3008,34.3226,34.2498,34.2571,23100.0
2015-01-12 15:35:00,47.06,47.08,47.02,47.06,28800.0,34.2571,34.2716,34.228,34.2571,28800.0
2015-01-12 15:40:00,47.06,47.14,47.06,47.13,29300.0,34.2571,34.3153,34.2571,34.308,29300.0
2015-01-12 15:45:00,47.13,47.23,47.12,47.18,42900.0,34.308,34.3808,34.3008,34.3444,42900.0
2015-01-12 15:50:00,47.18,47.18,47.1,47.14,44600.0,34.3444,34.3444,34.2862,34.3153,44600.0
2015-01-12 15:55:00,47.14,47.14,47.05,47.07,71100.0,34.3153,34.3153,34.2498,34.2644,71100.0
2015-01-13 09:30:00,47.5,47.78,47.44,47.78,53800.0,34.5774,34.7812,34.5337,34.7812,53800.0
2015-01-13 09:35:00,47.72,47.87,47.71,47.82,16700.0,34.7375,34.8467,34.7303,34.8103,16700.0
2015-01-13 09:40:00,47.84,47.95,47.82,47.92,29200.0,34.8249,34.905,34.8103,34.8831,29200.0
2015-01-13 09:45:00,47.92,47.98,47.89,47.97,25400.0,34.8831,34.9268,34.8613,34.9195,25400.0
2015-01-13 09:50:00,47.98,48.05,47.95,47.97,23500.0,34.9268,34.9778,34.905,34.9195,23500.0
2015-01-13 09:55:00,47.98,48.0,47.92,47.94,15100.0,34.9268,34.9414,34.8831,34.8977,15100.0
2015-01-13 10:00:00,47.94,47.98,47.88,47.9,13200.0,34.8977,34.9268,34.854,34.8686,13200.0
2015-01-13 10:05:00,47.9,47.92,47.87,47.87,20500.0,34.8686,34.8831,34.8467,34.8467,20500.0
2015-01-13 10:10:00,47.88,47.94,47.87,47.89,15100.0,34.854,34.8977,34.8467,34.8613,15100.0
2015-01-13 10:15:00,47.89,47.9,47.79,47.84,35500.0,34.8613,34.8686,34.7885,34.8249,35500.0
2015-01-13 10:20:00,47.83,47.84,47.79,47.84,9400.0,34.8176,34.8249,34.7885,34.8249,9400.0
2015-01-13 10:25:00,47.84,47.84,47.76,47.77,7400.0,34.8249,34.8249,34.7666,34.7739,7400.0
2015-01-13 10:30:00,47.77,47.8,47.75,47.8,11000.0,34.7739,34.7958,34.7594,34.7958,11000.0
2015-01-13 10:35:00,47.79,47.79,47.71,47.71,13800.0,34.7885,34.7885,34.7303,34.7303,13800.0
2015-01-13 10:40:00,47.72,47.77,47.71,47.75,12100.0,34.7375,34.7739,34.7303,34.7594,12100.0
2015-01-13 10:45:00,47.74,47.79,47.71,47.72,9800.0,34.7521,34.7885,34.7303,34.7375,9800.0
2015-01-13 10:50:00,47.72,47.79,47.72,47.78,10900.0,34.7375,34.7885,34.7375,34.7812,10900.0
2015-01-13 10:55:00,47.78,47.81,47.74,47.76,15300.0,34.7812,34.803,34.7521,34.7666,15300.0
2015-01-13 11:00:00,47.76,47.78,47.72,47.76,9700.0,34.7666,34.7812,34.7375,34.7666,9700.0
2015-01-13 11:05:00,47.76,47.78,47.75,47.76,19600.0,34.7666,34.7812,34.7594,34.7666,19600.0
2015-01-13 11:10:00,47.75,47.78,47.75,47.78,14400.0,34.7594,34.7812,34.7594,34.7812,14400.0
2015-01-13 11:15:00,47.79,47.8,47.74,47.75,13500.0,34.7885,34.7958,34.7521,34.7594,13500.0
2015-01-13 11:20:00,47.76,47.77,47.69,47.72,14500.0,34.7666,34.7739,34.7157,34.7375,14500.0
2015-01-13 11:25:00,47.72,47.73,47.65,47.67,8000.0,34.7375,34.7448,34.6866,34.7011,8000.0
2015-01-13 11:30:00,47.67,47.7,47.64,47.64,8300.0,34.7011,34.723,34.6793,34.6793,8300.0
2015-01-13 11:35:00,47.65,47.69,47.64,47.65,6000.0,34.6866,34.7157,34.6793,34.6866,6000.0
2015-01-13 11:40:00,47.65,47.65,47.55,47.58,9900.0,34.6866,34.6866,34.6138,34.6356,9900.0
2015-01-13 11:45:00,47.59,47.64,47.58,47.62,5400.0,34.6429,34.6793,34.6356,34.6647,5400.0
2015-01-13 11:50:00,47.62,47.63,47.6,47.6,4500.0,34.6647,34.672,34.6502,34.6502,4500.0
2015-01-13 11:55:00,47.6,47.6,47.55,47.55,5400.0,34.6502,34.6502,34.6138,34.6138,5400.0
2015-01-13 12:00:00,47.55,47.57,47.49,47.52,19200.0,34.6138,34.6283,34.5701,34.5919,19200.0
2015-01-13 12:05:00,47.52,47.52,47.48,47.52,25700.0,34.5919,34.5919,34.5628,34.5919,25700.0
2015-01-13 12:10:00,47.52,47.53,47.49,47.51,5800.0,34.5919,34.5992,34.5701,34.5847,5800.0
2015-01-13 12:15:00,47.52,47.52,47.48,47.51,7600.0,34.5919,34.5919,34.5628,34.5847,7600.0
2015-01-13 12:20:00,47.52,47.53,47.39,47.42,6700.0,34.5919,34.5992,34.4973,34.5191,6700.0
2015-01-13 12:25:00,47.41,47.45,47.4,47.43,5300.0,34.5119,34.541,34.5046,34.5264,5300.0
2015-01-13 12:30:00,47.42,47.42,47.37,47.38,6000.0,34.5191,34.5191,34.4827,34.49,6000.0
2015-01-13 12:35:00,47.39,47.42,47.38,47.39,4600.0,34.4973,34.5191,34.49,34.4973,4600.0
2015-01-13 12:40:00,47.39,47.39,47.35,47.37,13300.0,34.4973,34.4973,34.4682,34.4827,13300.0
2015-01-13 12:45:00,47.36,47.47,47.35,47.46,19700.0,34.4755,34.5555,34.4682,34.5483,19700.0
2015-01-13 12:50:00,47.47,47.49,47.45,47.45,9900.0,34.5555,34.5701,34.541,34.541,9900.0
2015-01-13 12:55:00,47.45,47.46,47.43,47.46,7400.0,34.541,34.5483,34.5264,34.5483,7400.0
2015-01-13 13:00:00,47.47,47.5,47.47,47.49,6200.0,34.5555,34.5774,34.5555,34.5701,6200.0
2015-01-13 13:05:00,47.5,47.53,47.47,47.47,7500.0,34.5774,34.5992,34.5555,34.5555,7500.0
2015-01-13 13:10:00,47.47,47.49,47.46,47.47,4700.0,34.5555,34.5701,34.5483,34.5555,4700.0
2015-01-13 13:15:00,47.46,47.47,47.43,47.45,5700.0,34.5483,34.5555,34.5264,34.541,5700.0
2015-01-13 13:20:00,47.43,47.43,47.33,47.35,18400.0,34.5264,34.5264,34.4536,34.4682,18400.0
2015-01-13 13:25:00,47.35,47.37,47.27,47.3,20900.0,34.4682,34.4827,34.41,34.4318,20900.0
2015-01-13 13:30:00,47.31,47.31,47.19,47.22,13300.0,34.4391,34.4391,34.3517,34.3736,13300.0
2015-01-13 13:35:00,47.23,47.23,47.14,47.14,13400.0,34.3808,34.3808,34.3153,34.3153,13400.0
2015-01-13 13:40:00,47.14,47.17,47.11,47.12,14700.0,34.3153,34.3372,34.2935,34.3008,14700.0
2015-01-13 13:45:00,47.11,47.14,47.06,47.06,13300.0,34.2935,34.3153,34.2571,34.2571,13300.0
2015-01-13 13:50:00,47.06,47.06,46.88,46.94,52700.0,34.2571,34.2571,34.1261,34.1697,52700.0
2015-01-13 13:55:00,46.95,47.02,46.94,47.01,67700.0,34.177,34.228,34.1697,34.2207,67700.0
2015-01-13 14:00:00,47.01,47.01,46.93,46.97,18600.0,34.2207,34.2207,34.1625,34.1916,18600.0
2015-01-13 14:05:00,46.96,46.97,46.83,46.9,30700.0,34.1843,34.1916,34.0897,34.1406,30700.0
2015-01-13 14:10:00,46.9,46.94,46.74,46.83,47700.0,34.1406,34.1697,34.0241,34.0897,47700.0
2015-01-13 14:15:00,46.82,46.89,46.8,46.85,12800.0,34.0824,34.1333,34.0678,34.1042,12800.0
2015-01-13 14:20:00,46.84,46.88,46.8,46.87,20900.0,34.0969,34.1261,34.0678,34.1188,20900.0
2015-01-13 14:25:00,46.87,46.96,46.87,46.95,18700.0,34.1188,34.1843,34.1188,34.177,18700.0
2015-01-13 14:30:00,46.94,47.0,46.92,46.96,41700.0,34.1697,34.2134,34.1552,34.1843,41700.0
2015-01-13 14:35:00,46.95,47.03,46.94,46.99,13800.0,34.177,34.2352,34.1697,34.2061,13800.0
2015-01-13 14:40:00,46.99,47.01,46.95,46.99,11500.0,34.2061,34.2207,34.177,34.2061,11500.0
2015-01-13 14:45:00,46.97,47.02,46.93,46.95,14000.0,34.1916,34.228,34.1625,34.177,14000.0
2015-01-13 14:50:00,46.95,47.03,46.94,46.96,29300.0,34.177,34.2352,34.1697,34.1843,29300.0
2015-01-13 14:55:00,46.96,46.98,46.88,46.88,64600.0,34.1843,34.1989,34.1261,34.1261,64600.0
2015-01-13 15:00:00,46.89,46.95,46.88,46.91,48300.0,34.1333,34.177,34.1261,34.1479,48300.0
2015-01-13 15:05:00,46.91,46.91,46.83,46.84,41200.0,34.1479,34.1479,34.0897,34.0969,41200.0
2015-01-13 15:10:00,46.85,47.0,46.84,47.0,77000.0,34.1042,34.2134,34.0969,34.2134,77000.0
2015-01-13 15:15:00,46.99,47.04,46.97,46.99,45700.0,34.2061,34.2425,34.1916,34.2061,45700.0
2015-01-13 15:20:00,47.0,47.03,46.97,47.03,28600.0,34.2134,34.2352,34.1916,34.2352,28600.0
2015-01-13 15:25:00,47.02,47.04,46.93,46.93,25100.0,34.228,34.2425,34.1625,34.1625,25100.0
2015-01-13 15:30:00,46.94,47.09,46.93,47.05,59400.0,34.1697,34.2789,34.1625,34.2498,59400.0
2015-01-13 15:35:00,47.06,47.19,47.05,47.18,34100.0,34.2571,34.3517,34.2498,34.3444,34100.0
2015-01-13 15:40:00,47.18,47.22,47.13,47.18,37200.0,34.3444,34.3736,34.308,34.3444,37200.0
2015-01-13 15:45:00,47.17,47.18,47.1,47.11,56100.0,34.3372,34.3444,34.2862,34.2935,56100.0
2015-01-13 15:50:00,47.11,47.12,47.03,47.09,69600.0,34.2935,34.3008,34.2352,34.2789,69600.0
2015-01-13 15:55:00,47.08,47.13,47.05,47.09,86900.0,34.2716,34.308,34.2498,34.2789,86900.0
2015-01-14 09:30:00,46.73,46.91,46.4,46.9,64500.0,34.0169,34.1479,33.7766,34.1406,64500.0
2015-01-14 09:35:00,46.88,46.88,46.56,46.7,19100.0,34.1261,34.1261,33.8931,33.995,19100.0
2015-01-14 09:40:00,46.68,46.78,46.62,46.63,21500.0,33.9805,34.0533,33.9368,33.9441,21500.0
2015-01-14 09:45:00,46.66,46.85,46.65,46.83,23000.0,33.9659,34.1042,33.9586,34.0897,23000.0
2015-01-14 09:50:00,46.83,46.84,46.72,46.77,9800.0,34.0897,34.0969,34.0096,34.046,9800.0
2015-01-14 09:55:00,46.77,46.81,46.76,46.79,6600.0,34.046,34.0751,34.0387,34.0605,6600.0
2015-01-14 10:00:00,46.79,46.92,46.79,46.84,12000.0,34.0605,34.1552,34.0605,34.0969,12000.0
2015-01-14 10:05:00,46.84,46.97,46.84,46.93,12100.0,34.0969,34.1916,34.0969,34.1625,12100.0
2015-01-14 10:10:00,46.96,46.98,46.86,46.88,13100.0,34.1843,34.1989,34.1115,34.1261,13100.0
2015-01-14 10:15:00,46.9,46.93,46.86,46.86,12400.0,34.1406,34.1625,34.1115,34.1115,12400.0
2015-01-14 10:20:00,46.86,46.92,46.85,46.89,11100.0,34.1115,34.1552,34.1042,34.1333,11100.0
2015-01-14 10:25:00,46.89,46.97,46.86,46.96,14400.0,34.1333,34.1916,34.1115,34.1843,14400.0
2015-01-14 10:30:00,46.95,46.98,46.87,46.97,41900.0,34.177,34.1989,34.1188,34.1916,41900.0
2015-01-14 10:35:00,46.98,46.99,46.87,46.88,14300.0,34.1989,34.2061,34.1188,34.1261,14300.0
2015-01-14 10:40:00,46.87,47.0,46.85,46.99,19000.0,34.1188,34.2134,34.1042,34.2061,19000.0
2015-01-14 10:45:00,46.98,47.07,46.95,47.02,23400.0,34.1989,34.2644,34.177,34.228,23400.0
2015-01-14 10:50:00,47.03,47.08,46.96,46.96,14400.0,34.2352,34.2716,34.1843,34.1843,14400.0
2015-01-14 10:55:00,46.97,47.06,46.97,47.05,9100.0,34.1916,34.2571,34.1916,34.2498,9100.0
2015-01-14 11:00:00,47.05,47.06,46.93,46.96,12500.0,34.2498,34.2571,34.1625,34.1843,12500.0
2015-01-14 11:05:00,46.97,46.98,46.89,46.92,26000.0,34.1916,34.1989,34.1333,34.1552,26000.0
2015-01-14 11:10:00,46.93,46.97,46.86,46.86,13000.0,34.1625,34.1916,34.1115,34.1115,13000.0
2015-01-14 11:15:00,46.86,46.96,46.86,46.91,22500.0,34.1115,34.1843,34.1115,34.1479,22500.0
2015-01-14 11:20:00,46.91,46.96,46.89,46.94,21700.0,34.1479,34.1843,34.1333,34.1697,21700.0
2015-01-14 11:25:00,46.93,46.97,46.88,46.88,12600.0,34.1625,34.1916,34.1261,34.1261,12600.0
2015-01-14 11:30:00,46.88,46.97,46.88,46.97,44600.0,34.1261,34.1916,34.1261,34.1916,44600.0
2015-01-14 11:35:00,46.97,47.05,46.96,47.05,34600.0,34.1916,34.2498,34.1843,34.2498,34600.0
2015-01-14 11:40:00,47.05,47.14,47.04,47.04,19200.0,34.2498,34.3153,34.2425,34.2425,19200.0
2015-01-14 11:45:00,47.03,47.1,47.03,47.05,10600.0,34.2352,34.2862,34.2352,34.2498,10600.0
2015-01-14 11:50:00,47.06,47.09,46.99,47.02,17600.0,34.2571,34.2789,34.2061,34.228,17600.0
2015-01-14 11:55:00,47.02,47.03,46.96,46.97,15600.0,34.228,34.2352,34.1843,34.1916,15600.0
2015-01-14 12:00:00,46.99,47.03,46.97,47.03,26700.0,34.2061,34.2352,34.1916,34.2352,26700.0
2015-01-14 12:05:00,47.02,47.03,46.91,46.91,29500.0,34.228,34.2352,34.1479,34.1479,29500.0
2015-01-14 12:10:00,46.91,46.93,46.86,46.9,19000.0,34.1479,34.1625,34.1115,34.1406,19000.0
2015-01-14 12:15:00,46.9,46.91,46.86,46.88,21200.0,34.1406,34.1479,34.1115,34.1261,21200.0
2015-01-14 12:20:00,46.88,46.93,46.85,46.9,63700.0,34.1261,34.1625,34.1042,34.1406,63700.0
2015-01-14 12:25:00,46.9,46.93,46.85,46.85,25200.0,34.1406,34.1625,34.1042,34.1042,25200.0
2015-01-14 12:30:00,46.86,46.88,46.82,46.86,17300.0,34.1115,34.1261,34.0824,34.1115,17300.0
2015-01-14 12:35:00,46.82,46.91,46.82,46.86,18100.0,34.0824,34.1479,34.0824,34.1115,18100.0
2015-01-14 12:40:00,46.86,46.91,46.81,46.81,14000.0,34.1115,34.1479,34.0751,34.0751,14000.0
2015-01-14 12:45:00,46.81,46.83,46.75,46.8,15600.0,34.0751,34.0897,34.0314,34.0678,15600.0
2015-01-14 12:50:00,46.8,46.81,46.75,46.77,14400.0,34.0678,34.0751,34.0314,34.046,14400.0
2015-01-14 12:55:00,46.78,46.81,46.74,46.78,22500.0,34.0533,34.0751,34.0241,34.0533,22500.0
2015-01-14 13:00:00,46.78,46.84,46.78,46.8,13100.0,34.0533,34.0969,34.0533,34.0678,13100.0
2015-01-14 13:05:00,46.8,46.8,46.71,46.72,16900.0,34.0678,34.0678,34.0023,34.0096,16900.0
2015-01-14 13:10:00,46.71,46.73,46.65,46.68,15200.0,34.0023,34.0169,33.9586,33.9805,15200.0
2015-01-14 13:15:00,46.68,46.75,46.65,46.75,16500.0,33.9805,34.0314,33.9586,34.0314,16500.0
2015-01-14 13:20:00,46.74,46.74,46.67,46.68,12400.0,34.0241,34.0241,33.9732,33.9805,12400.0
2015-01-14 13:25:00,46.67,46.75,46.66,46.75,20700.0,33.9732,34.0314,33.9659,34.0314,20700.0
2015-01-14 13:30:00,46.74,46.75,46.68,46.7,24400.0,34.0241,34.0314,33.9805,33.995,24400.0
2015-01-14 13:35:00,46.71,46.75,46.69,46.72,12300.0,34.0023,34.0314,33.9877,34.0096,12300.0
2015-01-14 13:40:00,46.72,46.74,46.67,46.7,28100.0,34.0096,34.0241,33.9732,33.995,28100.0
2015-01-14 13:45:00,46.69,46.83,46.68,46.82,23500.0,33.9877,34.0897,33.9805,34.0824,23500.0
2015-01-14 13:50:00,46.81,46.82,46.76,46.78,27100.0,34.0751,34.0824,34.0387,34.0533,27100.0
2015-01-14 13:55:00,46.79,46.79,46.7,46.76,16800.0,34.0605,34.0605,33.995,34.0387,16800.0
2015-01-14 14:00:00,46.76,46.87,46.75,46.86,22300.0,34.0387,34.1188,34.0314,34.1115,22300.0
2015-01-14 14:05:00,46.85,46.87,46.81,46.87,25700.0,34.1042,34.1188,34.0751,34.1188,25700.0
2015-01-14 14:10:00,46.85,46.97,46.85,46.96,40800.0,34.1042,34.1916,34.1042,34.1843,40800.0
2015-01-14 14:15:00,46.98,47.04,46.95,47.04,21900.0,34.1989,34.2425,34.177,34.2425,21900.0
2015-01-14 14:20:00,47.05,47.05,46.9,46.92,27500.0,34.2498,34.2498,34.1406,34.1552,27500.0
2015-01-14 14:25:00,46.93,46.99,46.91,46.96,18700.0,34.1625,34.2061,34.1479,34.1843,18700.0
2015-01-14 14:30:00,46.97,47.02,46.92,46.99,20400.0,34.1916,34.228,34.1552,34.2061,20400.0
2015-01-14 14:35:00,46.99,47.03,46.95,47.02,33600.0,34.2061,34.2352,34.177,34.228,33600.0
2015-01-14 14:40:00,47.02,47.07,46.96,47.02,26800.0,34.228,34.2644,34.1843,34.228,26800.0
2015-01-14 14:45:00,47.01,47.04,46.94,46.98,28700.0,34.2207,34.2425,34.1697,34.1989,28700.0
2015-01-14 14:50:00,46.98,47.03,46.94,46.97,42700.0,34.1989,34.2352,34.1697,34.1916,42700.0
2015-01-14 14:55:00,46.98,47.04,46.96,47.01,67100.0,34.1989,34.2425,34.1843,34.2207,67100.0
2015-01-14 15:00:00,47.01,47.09,47.0,47.06,48500.0,34.2207,34.2789,34.2134,34.2571,48500.0
2015-01-14 15:05:00,47.05,47.07,47.0,47.03,30000.0,34.2498,34.2644,34.2134,34.2352,30000.0
2015-01-14 15:10:00,47.03,47.03,46.94,46.97,28600.0,34.2352,34.2352,34.1697,34.1916,28600.0
2015-01-14 15:15:00,46.97,47.14,46.97,47.09,35300.0,34.1916,34.3153,34.1916,34.2789,35300.0
2015-01-14 15:20:00,47.1,47.13,47.04,47.1,26700.0,34.2862,34.308,34.2425,34.2862,26700.0
2015-01-14 15:25:00,47.09,47.14,47.03,47.09,46800.0,34.2789,34.3153,34.2352,34.2789,46800.0
2015-01-14 15:30:00,47.09,47.15,47.01,47.05,52700.0,34.2789,34.3226,34.2207,34.2498,52700.0
2015-01-14 15:35:00,47.05,47.1,47.03,47.09,63100.0,34.2498,34.2862,34.2352,34.2789,63100.0
2015-01-14 15:40:00,47.09,47.16,47.08,47.09,46200.0,34.2789,34.3299,34.2716,34.2789,46200.0
2015-01-14 15:45:00,47.1,47.17,47.06,47.1,67000.0,34.2862,34.3372,34.2571,34.2862,67000.0
2015-01-14 15:50:00,47.11,47.15,47.1,47.12,59100.0,34.2935,34.3226,34.2862,34.3008,59100.0
2015-01-14 15:55:00,47.13,47.16,47.09,47.13,83600.0,34.308,34.3299,34.2789,34.308,83600.0
2015-01-15 09:30:00,47.13,47.31,47.09,47.12,40900.0,34.308,34.4391,34.2789,34.3008,40900.0
2015-01-15 09:35:00,47.14,47.17,47.02,47.04,43100.0,34.3153,34.3372,34.228,34.2425,43100.0
2015-01-15 09:40:00,47.03,47.08,46.96,47.04,12400.0,34.2352,34.2716,34.1843,34.2425,12400.0
2015-01-15 09:45:00,47.03,47.14,46.98,46.98,14400.0,34.2352,34.3153,34.1989,34.1989,14400.0
2015-01-15 09:50:00,46.99,47.06,46.95,47.0,22900.0,34.2061,34.2571,34.177,34.2134,22900.0
2015-01-15 09:55:00,46.99,47.01,46.83,46.92,64700.0,34.2061,34.2207,34.0897,34.1552,64700.0
2015-01-15 10:00:00,46.91,46.96,46.81,46.91,25500.0,34.1479,34.1843,34.0751,34.1479,25500.0
2015-01-15 10:05:00,46.93,47.06,46.89,46.98,17000.0,34.1625,34.2571,34.1333,34.1989,17000.0
2015-01-15 10:10:00,46.99,47.02,46.82,46.91,18700.0,34.2061,34.228,34.0824,34.1479,18700.0
2015-01-15 10:15:00,46.91,47.06,46.91,47.06,21700.0,34.1479,34.2571,34.1479,34.2571,21700.0
2015-01-15 10:20:00,47.07,47.08,47.0,47.07,27100.0,34.2644,34.2716,34.2134,34.2644,27100.0
2015-01-15 10:25:00,47.08,47.17,47.07,47.16,18300.0,34.2716,34.3372,34.2644,34.3299,18300.0
2015-01-15 10:30:00,47.16,47.25,47.16,47.2,13400.0,34.3299,34.3954,34.3299,34.359,13400.0
2015-01-15 10:35:00,47.21,47.22,47.13,47.16,10800.0,34.3663,34.3736,34.308,34.3299,10800.0
2015-01-15 10:40:00,47.16,47.16,47.1,47.14,8700.0,34.3299,34.3299,34.2862,34.3153,8700.0
2015-01-15 10:45:00,47.14,47.2,47.1,47.12,15300.0,34.3153,34.359,34.2862,34.3008,15300.0
2015-01-15 10:50:00,47.13,47.18,47.1,47.13,10100.0,34.308,34.3444,34.2862,34.308,10100.0
2015-01-15 10:55:00,47.14,47.14,47.02,47.05,9900.0,34.3153,34.3153,34.228,34.2498,9900.0
2015-01-15 11:00:00,47.05,47.09,47.0,47.05,13300.0,34.2498,34.2789,34.2134,34.2498,13300.0
2015-01-15 11:05:00,47.04,47.05,46.97,47.04,13000.0,34.2425,34.2498,34.1916,34.2425,13000.0
2015-01-15 11:10:00,47.03,47.11,47.03,47.11,14700.0,34.2352,34.2935,34.2352,34.2935,14700.0
2015-01-15 11:15:00,47.11,47.11,46.96,46.97,12000.0,34.2935,34.2935,34.1843,34.1916,12000.0
2015-01-15 11:20:00,46.97,46.98,46.9,46.92,12600.0,34.1916,34.1989,34.1406,34.1552,12600.0
2015-01-15 11:25:00,46.91,46.99,46.88,46.96,25900.0,34.1479,34.2061,34.1261,34.1843,25900.0
2015-01-15 11:30:00,46.96,47.09,46.96,47.05,21400.0,34.1843,34.2789,34.1843,34.2498,21400.0
2015-01-15 11:35:00,47.05,47.06,46.94,46.97,21200.0,34.2498,34.2571,34.1697,34.1916,21200.0
2015-01-15 11:40:00,46.98,47.09,46.97,47.09,64800.0,34.1989,34.2789,34.1916,34.2789,64800.0
2015-01-15 11:45:00,47.09,47.12,47.06,47.06,11200.0,34.2789,34.3008,34.2571,34.2571,11200.0
2015-01-15 11:50:00,47.07,47.07,47.0,47.05,13300.0,34.2644,34.2644,34.2134,34.2498,13300.0
2015-01-15 11:55:00,47.04,47.05,46.99,47.01,21700.0,34.2425,34.2498,34.2061,34.2207,21700.0
2015-01-15 12:00:00,47.01,47.06,46.97,46.98,27200.0,34.2207,34.2571,34.1916,34.1989,27200.0
2015-01-15 12:05:00,46.99,47.07,46.98,47.03,10600.0,34.2061,34.2644,34.1989,34.2352,10600.0
2015-01-15 12:10:00,47.04,47.09,47.03,47.03,11400.0,34.2425,34.2789,34.2352,34.2352,11400.0
2015-01-15 12:15:00,47.04,47.05,46.96,46.96,10200.0,34.2425,34.2498,34.1843,34.1843,10200.0
2015-01-15 12:20:00,46.96,47.03,46.95,46.97,10900.0,34.1843,34.2352,34.177,34.1916,10900.0
2015-01-15 12:25:00,46.98,47.04,46.98,47.04,17000.0,34.1989,34.2425,34.1989,34.2425,17000.0
2015-01-15 12:30:00,47.04,47.04,46.96,47.0,15400.0,34.2425,34.2425,34.1843,34.2134,15400.0
2015-01-15 12:35:00,46.99,47.0,46.9,46.96,15700.0,34.2061,34.2134,34.1406,34.1843,15700.0
2015-01-15 12:40:00,46.95,46.98,46.87,46.9,17900.0,34.177,34.1989,34.1188,34.1406,17900.0
2015-01-15 12:45:00,46.89,46.93,46.84,46.92,22900.0,34.1333,34.1625,34.0969,34.1552,22900.0
2015-01-15 12:50:00,46.93,46.97,46.9,46.96,20800.0,34.1625,34.1916,34.1406,34.1843,20800.0
2015-01-15 12:55:00,46.96,46.97,46.92,46.93,9600.0,34.1843,34.1916,34.1552,34.1625,9600.0
2015-01-15 13:00:00,46.93,47.02,46.89,47.01,15900.0,34.1625,34.228,34.1333,34.2207,15900.0
2015-01-15 13:05:00,47.01,47.03,46.99,47.02,16500.0,34.2207,34.2352,34.2061,34.228,16500.0
2015-01-15 13:10:00,47.03,47.05,46.98,47.04,19600.0,34.2352,34.2498,34.1989,34.2425,19600.0
2015-01-15 13:15:00,47.03,47.07,47.02,47.05,14800.0,34.2352,34.2644,34.228,34.2498,14800.0
2015-01-15 13:20:00,47.05,47.06,46.99,47.0,12200.0,34.2498,34.2571,34.2061,34.2134,12200.0
2015-01-15 13:25:00,47.01,47.04,46.96,47.0,62100.0,34.2207,34.2425,34.1843,34.2134,62100.0
2015-01-15 13:30:00,47.0,47.06,47.0,47.05,30700.0,34.2134,34.2571,34.2134,34.2498,30700.0
2015-01-15 13:35:00,47.05,47.08,47.04,47.07,29700.0,34.2498,34.2716,34.2425,34.2644,29700.0
2015-01-15 13:40:00,47.06,47.08,47.04,47.05,13500.0,34.2571,34.2716,34.2425,34.2498,13500.0
2015-01-15 13:45:00,47.05,47.11,47.05,47.1,12400.0,34.2498,34.2935,34.2498,34.2862,12400.0
2015-01-15 13:50:00,47.1,47.18,47.09,47.15,16500.0,34.2862,34.3444,34.2789,34.3226,16500.0
2015-01-15 13:55:00,47.15,47.18,47.13,47.13,41000.0,34.3226,34.3444,34.308,34.308,41000.0
2015-01-15 14:00:00,47.13,47.13,47.08,47.09,12000.0,34.308,34.308,34.2716,34.2789,12000.0
2015-01-15 14:05:00,47.07,47.19,47.06,47.16,22500.0,34.2644,34.3517,34.2571,34.3299,22500.0
2015-01-15 14:10:00,47.17,47.17,47.1,47.17,6400.0,34.3372,34.3372,34.2862,34.3372,6400.0
2015-01-15 14:15:00,47.16,47.26,47.16,47.24,20800.0,34.3299,34.4027,34.3299,34.3881,20800.0
2015-01-15 14:20:00,47.24,47.27,47.23,47.26,22700.0,34.3881,34.41,34.3808,34.4027,22700.0
2015-01-15 14:25:00,47.26,47.29,47.22,47.26,23800.0,34.4027,34.4245,34.3736,34.4027,23800.0
2015-01-15 14:30:00,47.25,47.3,47.22,47.3,39800.0,34.3954,34.4318,34.3736,34.4318,39800.0
2015-01-15 14:35:00,47.31,47.35,47.29,47.34,30000.0,34.4391,34.4682,34.4245,34.4609,30000.0
2015-01-15 14:40:00,47.34,47.4,47.33,47.38,25200.0,34.4609,34.5046,34.4536,34.49,25200.0
2015-01-15 14:45:00,47.38,47.38,47.3,47.3,29500.0,34.49,34.49,34.4318,34.4318,29500.0
2015-01-15 14:50:00,47.3,47.33,47.28,47.32,25800.0,34.4318,34.4536,34.4172,34.4464,25800.0
2015-01-15 14:55:00,47.32,47.38,47.29,47.34,35300.0,34.4464,34.49,34.4245,34.4609,35300.0
2015-01-15 15:00:00,47.34,47.37,47.32,47.34,51200.0,34.4609,34.4827,34.4464,34.4609,51200.0
2015-01-15 15:05:00,47.34,47.34,47.28,47.28,30900.0,34.4609,34.4609,34.4172,34.4172,30900.0
2015-01-15 15:10:00,47.27,47.27,47.17,47.18,26800.0,34.41,34.41,34.3372,34.3444,26800.0
2015-01-15 15:15:00,47.17,47.2,47.14,47.2,19000.0,34.3372,34.359,34.3153,34.359,19000.0
2015-01-15 15:20:00,47.2,47.2,47.15,47.18,20300.0,34.359,34.359,34.3226,34.3444,20300.0
2015-01-15 15:25:00,47.19,47.28,47.19,47.24,28000.0,34.3517,34.4172,34.3517,34.3881,28000.0
2015-01-15 15:30:00,47.23,47.31,47.18,47.28,24800.0,34.3808,34.4391,34.3444,34.4172,24800.0
2015-01-15 15:35:00,47.27,47.27,47.21,47.24,31000.0,34.41,34.41,34.3663,34.3881,31000.0
2015-01-15 15:40:00,47.23,47.29,47.21,47.25,32600.0,34.3808,34.4245,34.3663,34.3954,32600.0
2015-01-15 15:45:00,47.25,47.26,47.2,47.23,32700.0,34.3954,34.4027,34.359,34.3808,32700.0
2015-01-15 15:50:00,47.22,47.23,47.11,47.11,55600.0,34.3736,34.3808,34.2935,34.2935,55600.0
2015-01-15 15:55:00,47.11,47.13,47.06,47.08,102400.0,34.2935,34.308,34.2571,34.2716,102400.0
2015-01-16 09:30:00,47.01,47.09,46.86,47.05,144900.0,34.2207,34.2789,34.1115,34.2498,144900.0
2015-01-16 09:35:00,47.04,47.18,47.0,47.13,8200.0,34.2425,34.3444,34.2134,34.308,8200.0
2015-01-16 09:40:00,47.13,47.13,47.02,47.03,13200.0,34.308,34.308,34.228,34.2352,13200.0
2015-01-16 09:45:00,47.03,47.06,46.93,47.03,19100.0,34.2352,34.2571,34.1625,34.2352,19100.0
2015-01-16 09:50:00,47.0,47.0,46.92,46.96,8000.0,34.2134,34.2134,34.1552,34.1843,8000.0
2015-01-16 09:55:00,46.92,47.0,46.89,46.92,10300.0,34.1552,34.2134,34.1333,34.1552,10300.0
2015-01-16 10:00:00,46.93,47.13,46.92,46.97,32700.0,34.1625,34.308,34.1552,34.1916,32700.0
2015-01-16 10:05:00,46.96,46.97,46.87,46.88,15100.0,34.1843,34.1916,34.1188,34.1261,15100.0
2015-01-16 10:10:00,46.87,46.97,46.87,46.89,32100.0,34.1188,34.1916,34.1188,34.1333,32100.0
2015-01-16 10:15:00,46.88,47.0,46.87,47.0,17500.0,34.1261,34.2134,34.1188,34.2134,17500.0
2015-01-16 10:20:00,46.99,47.01,46.94,46.99,13500.0,34.2061,34.2207,34.1697,34.2061,13500.0
2015-01-16 10:25:00,47.0,47.13,47.0,47.09,25700.0,34.2134,34.308,34.2134,34.2789,25700.0
2015-01-16 10:30:00,47.06,47.14,47.06,47.09,17600.0,34.2571,34.3153,34.2571,34.2789,17600.0
2015-01-16 10:35:00,47.09,47.1,47.0,47.05,30700.0,34.2789,34.2862,34.2134,34.2498,30700.0
2015-01-16 10:40:00,47.06,47.13,47.04,47.09,15100.0,34.2571,34.308,34.2425,34.2789,15100.0
2015-01-16 10:45:00,47.1,47.12,47.03,47.05,28600.0,34.2862,34.3008,34.2352,34.2498,28600.0
2015-01-16 10:50:00,47.03,47.12,47.03,47.12,10700.0,34.2352,34.3008,34.2352,34.3008,10700.0
2015-01-16 10:55:00,47.12,47.27,47.12,47.26,20200.0,34.3008,34.41,34.3008,34.4027,20200.0
2015-01-16 11:00:00,47.26,47.31,47.18,47.18,56600.0,34.4027,34.4391,34.3444,34.3444,56600.0
2015-01-16 11:05:00,47.18,47.19,47.13,47.18,28500.0,34.3444,34.3517,34.308,34.3444,28500.0
2015-01-16 11:10:00,47.18,47.18,47.08,47.08,19600.0,34.3444,34.3444,34.2716,34.2716,19600.0
2015-01-16 11:15:00,47.08,47.15,47.05,47.11,17600.0,34.2716,34.3226,34.2498,34.2935,17600.0
2015-01-16 11:20:00,47.11,47.12,47.05,47.06,19000.0,34.2935,34.3008,34.2498,34.2571,19000.0
2015-01-16 11:25:00,47.05,47.08,47.01,47.06,18300.0,34.2498,34.2716,34.2207,34.2571,18300.0
2015-01-16 11:30:00,47.07,47.1,47.05,47.07,9800.0,34.2644,34.2862,34.2498,34.2644,9800.0
2015-01-16 11:35:00,47.06,47.11,47.03,47.09,32600.0,34.2571,34.2935,34.2352,34.2789,32600.0
2015-01-16 11:40:00,47.1,47.12,47.08,47.08,53100.0,34.2862,34.3008,34.2716,34.2716,53100.0
2015-01-16 11:45:00,47.09,47.09,47.01,47.02,25000.0,34.2789,34.2789,34.2207,34.228,25000.0
2015-01-16 11:50:00,47.01,47.06,47.0,47.05,10700.0,34.2207,34.2571,34.2134,34.2498,10700.0
2015-01-16 11:55:00,47.04,47.12,47.04,47.1,18200.0,34.2425,34.3008,34.2425,34.2862,18200.0
2015-01-16 12:00:00,47.1,47.17,47.08,47.16,9400.0,34.2862,34.3372,34.2716,34.3299,9400.0
2015-01-16 12:05:00,47.16,47.17,47.08,47.09,9300.0,34.3299,34.3372,34.2716,34.2789,9300.0
2015-01-16 12:10:00,47.1,47.13,47.09,47.11,12900.0,34.2862,34.308,34.2789,34.2935,12900.0
2015-01-16 12:15:00,47.11,47.12,47.06,47.07,9800.0,34.2935,34.3008,34.2571,34.2644,9800.0
2015-01-16 12:20:00,47.06,47.09,47.06,47.07,4600.0,34.2571,34.2789,34.2571,34.2644,4600.0
2015-01-16 12:25:00,47.06,47.12,47.04,47.1,10500.0,34.2571,34.3008,34.2425,34.2862,10500.0
2015-01-16 12:30:00,47.1,47.11,47.06,47.08,7700.0,34.2862,34.2935,34.2571,34.2716,7700.0
2015-01-16 12:35:00,47.08,47.1,47.07,47.1,5800.0,34.2716,34.2862,34.2644,34.2862,5800.0
2015-01-16 12:40:00,47.11,47.19,47.1,47.17,11600.0,34.2935,34.3517,34.2862,34.3372,11600.0
2015-01-16 12:45:00,47.17,47.2,47.16,47.19,10300.0,34.3372,34.359,34.3299,34.3517,10300.0
2015-01-16 12:50:00,47.2,47.27,47.18,47.24,19600.0,34.359,34.41,34.3444,34.3881,19600.0
2015-01-16 12:55:00,47.23,47.25,47.17,47.2,21100.0,34.3808,34.3954,34.3372,34.359,21100.0
2015-01-16 13:00:00,47.2,47.21,47.05,47.05,28000.0,34.359,34.3663,34.2498,34.2498,28000.0
2015-01-16 13:05:00,47.05,47.11,47.05,47.09,17400.0,34.2498,34.2935,34.2498,34.2789,17400.0
2015-01-16 13:10:00,47.1,47.1,47.04,47.05,14100.0,34.2862,34.2862,34.2425,34.2498,14100.0
2015-01-16 13:15:00,47.05,47.08,47.04,47.04,12100.0,34.2498,34.2716,34.2425,34.2425,12100.0
2015-01-16 13:20:00,47.05,47.08,47.01,47.05,23000.0,34.2498,34.2716,34.2207,34.2498,23000.0
2015-01-16 13:25:00,47.05,47.06,47.01,47.01,12600.0,34.2498,34.2571,34.2207,34.2207,12600.0
2015-01-16 13:30:00,47.02,47.02,46.96,47.0,41100.0,34.228,34.228,34.1843,34.2134,41100.0
2015-01-16 13:35:00,47.01,47.03,47.0,47.03,14800.0,34.2207,34.2352,34.2134,34.2352,14800.0
2015-01-16 13:40:00,47.04,47.04,47.0,47.04,9300.0,34.2425,34.2425,34.2134,34.2425,9300.0
2015-01-16 13:45:00,47.03,47.04,47.0,47.03,14500.0,34.2352,34.2425,34.2134,34.2352,14500.0
2015-01-16 13:50:00,47.03,47.05,47.01,47.03,12600.0,34.2352,34.2498,34.2207,34.2352,12600.0
2015-01-16 13:55:00,47.04,47.06,47.03,47.05,9100.0,34.2425,34.2571,34.2352,34.2498,9100.0
2015-01-16 14:00:00,47.06,47.07,47.04,47.05,25000.0,34.2571,34.2644,34.2425,34.2498,25000.0
2015-01-16 14:05:00,47.05,47.06,47.02,47.05,13100.0,34.2498,34.2571,34.228,34.2498,13100.0
2015-01-16 14:10:00,47.04,47.05,46.98,47.0,17500.0,34.2425,34.2498,34.1989,34.2134,17500.0
2015-01-16 14:15:00,47.0,47.04,47.0,47.03,72300.0,34.2134,34.2425,34.2134,34.2352,72300.0
2015-01-16 14:20:00,47.03,47.05,47.0,47.04,29800.0,34.2352,34.2498,34.2134,34.2425,29800.0
2015-01-16 14:25:00,47.04,47.06,46.98,47.0,14100.0,34.2425,34.2571,34.1989,34.2134,14100.0
2015-01-16 14:30:00,47.0,47.01,46.96,46.98,10800.0,34.2134,34.2207,34.1843,34.1989,10800.0
2015-01-16 14:35:00,46.97,46.97,46.95,46.97,10400.0,34.1916,34.1916,34.177,34.1916,10400.0
2015-01-16 14:40:00,46.97,47.03,46.96,47.01,20100.0,34.1916,34.2352,34.1843,34.2207,20100.0
2015-01-16 14:45:00,47.01,47.01,46.97,46.98,14400.0,34.2207,34.2207,34.1916,34.1989,14400.0
2015-01-16 14:50:00,46.98,47.05,46.98,47.04,29000.0,34.1989,34.2498,34.1989,34.2425,29000.0
2015-01-16 14:55:00,47.03,47.04,46.97,46.98,67800.0,34.2352,34.2425,34.1916,34.1989,67800.0
2015-01-16 15:00:00,46.98,47.0,46.97,46.97,59900.0,34.1989,34.2134,34.1916,34.1916,59900.0
2015-01-16 15:05:00,46.98,47.01,46.97,46.97,40200.0,34.1989,34.2207,34.1916,34.1916,40200.0
2015-01-16 15:10:00,46.97,47.0,46.95,46.98,18900.0,34.1916,34.2134,34.177,34.1989,18900.0
2015-01-16 15:15:00,46.99,47.01,46.97,47.0,63100.0,34.2061,34.2207,34.1916,34.2134,63100.0
2015-01-16 15:20:00,47.0,47.07,46.99,47.07,48200.0,34.2134,34.2644,34.2061,34.2644,48200.0
2015-01-16 15:25:00,47.06,47.14,47.05,47.1,54900.0,34.2571,34.3153,34.2498,34.2862,54900.0
2015-01-16 15:30:00,47.1,47.12,47.09,47.11,43800.0,34.2862,34.3008,34.2789,34.2935,43800.0
2015-01-16 15:35:00,47.12,47.24,47.11,47.24,19500.0,34.3008,34.3881,34.2935,34.3881,19500.0
2015-01-16 15:40:00,47.24,47.25,47.2,47.24,48000.0,34.3881,34.3954,34.359,34.3881,48000.0
2015-01-16 15:45:00,47.25,47.31,47.24,47.27,39100.0,34.3954,34.4391,34.3881,34.41,39100.0
2015-01-16 15:50:00,47.28,47.31,47.28,47.3,66200.0,34.4172,34.4391,34.4172,34.4318,66200.0
2015-01-16 15:55:00,47.3,47.33,47.27,47.28,120000.0,34.4318,34.4536,34.41,34.4172,120000.0
2015-01-20 09:30:00,47.7,47.8,47.58,47.74,72900.0,34.723,34.7958,34.6356,34.7521,72900.0
2015-01-20 09:35:00,47.71,47.78,47.65,47.72,36300.0,34.7303,34.7812,34.6866,34.7375,36300.0
2015-01-20 09:40:00,47.68,47.7,47.57,47.65,24400.0,34.7084,34.723,34.6283,34.6866,24400.0
2015-01-20 09:45:00,47.66,47.67,47.42,47.42,16700.0,34.6939,34.7011,34.5191,34.5191,16700.0
2015-01-20 09:50:00,47.41,47.46,47.32,47.38,12500.0,34.5119,34.5483,34.4464,34.49,12500.0
2015-01-20 09:55:00,47.36,47.36,47.23,47.25,13300.0,34.4755,34.4755,34.3808,34.3954,13300.0
2015-01-20 10:00:00,47.24,47.28,47.2,47.26,8700.0,34.3881,34.4172,34.359,34.4027,8700.0
2015-01-20 10:05:00,47.26,47.33,47.24,47.32,12300.0,34.4027,34.4536,34.3881,34.4464,12300.0
2015-01-20 10:10:00,47.31,47.38,47.3,47.36,24100.0,34.4391,34.49,34.4318,34.4755,24100.0
2015-01-20 10:15:00,47.37,47.43,47.32,47.33,25200.0,34.4827,34.5264,34.4464,34.4536,25200.0
2015-01-20 10:20:00,47.33,47.47,47.32,47.47,6600.0,34.4536,34.5555,34.4464,34.5555,6600.0
2015-01-20 10:25:00,47.47,47.48,47.41,47.45,10300.0,34.5555,34.5628,34.5119,34.541,10300.0
2015-01-20 10:30:00,47.44,47.46,47.37,47.38,35600.0,34.5337,34.5483,34.4827,34.49,35600.0
2015-01-20 10:35:00,47.38,47.4,47.32,47.34,14200.0,34.49,34.5046,34.4464,34.4609,14200.0
2015-01-20 10:40:00,47.33,47.36,47.29,47.34,34000.0,34.4536,34.4755,34.4245,34.4609,34000.0
2015-01-20 10:45:00,47.33,47.39,47.32,47.39,10100.0,34.4536,34.4973,34.4464,34.4973,10100.0
2015-01-20 10:50:00,47.4,47.41,47.36,47.4,11700.0,34.5046,34.5119,34.4755,34.5046,11700.0
2015-01-20 10:55:00,47.39,47.41,47.32,47.32,12300.0,34.4973,34.5119,34.4464,34.4464,12300.0
2015-01-20 11:00:00,47.32,47.32,47.25,47.32,18100.0,34.4464,34.4464,34.3954,34.4464,18100.0
2015-01-20 11:05:00,47.33,47.38,47.3,47.37,9500.0,34.4536,34.49,34.4318,34.4827,9500.0
2015-01-20 11:10:00,47.36,47.36,47.32,47.35,11800.0,34.4755,34.4755,34.4464,34.4682,11800.0
2015-01-20 11:15:00,47.36,47.39,47.31,47.37,16000.0,34.4755,34.4973,34.4391,34.4827,16000.0
2015-01-20 11:20:00,47.37,47.38,47.3,47.3,6800.0,34.4827,34.49,34.4318,34.4318,6800.0
2015-01-20 11:25:00,47.3,47.3,47.23,47.23,9100.0,34.4318,34.4318,34.3808,34.3808,9100.0
2015-01-20 11:30:00,47.23,47.24,47.17,47.18,9600.0,34.3808,34.3881,34.3372,34.3444,9600.0
2015-01-20 11:35:00,47.18,47.2,47.16,47.17,4800.0,34.3444,34.359,34.3299,34.3372,4800.0
2015-01-20 11:40:00,47.17,47.17,47.13,47.16,9100.0,34.3372,34.3372,34.308,34.3299,9100.0
2015-01-20 11:45:00,47.15,47.15,47.07,47.09,9400.0,34.3226,34.3226,34.2644,34.2789,9400.0
2015-01-20 11:50:00,47.08,47.12,47.06,47.11,9300.0,34.2716,34.3008,34.2571,34.2935,9300.0
2015-01-20 11:55:00,47.11,47.17,47.11,47.16,13200.0,34.2935,34.3372,34.2935,34.3299,13200.0
2015-01-20 12:00:00,47.16,47.2,47.14,47.18,16600.0,34.3299,34.359,34.3153,34.3444,16600.0
2015-01-20 12:05:00,47.18,47.26,47.18,47.26,12900.0,34.3444,34.4027,34.3444,34.4027,12900.0
2015-01-20 12:10:00,47.26,47.31,47.25,47.29,15200.0,34.4027,34.4391,34.3954,34.4245,15200.0
2015-01-20 12:15:00,47.29,47.3,47.26,47.28,7100.0,34.4245,34.4318,34.4027,34.4172,7100.0
2015-01-20 12:20:00,47.28,47.28,47.25,47.25,4900.0,34.4172,34.4172,34.3954,34.3954,4900.0
2015-01-20 12:25:00,47.26,47.29,47.26,47.26,7700.0,34.4027,34.4245,34.4027,34.4027,7700.0
2015-01-20 12:30:00,47.27,47.27,47.22,47.22,14900.0,34.41,34.41,34.3736,34.3736,14900.0
2015-01-20 12:35:00,47.22,47.22,47.15,47.21,20400.0,34.3736,34.3736,34.3226,34.3663,20400.0
2015-01-20 12:40:00,47.21,47.27,47.21,47.24,12300.0,34.3663,34.41,34.3663,34.3881,12300.0
2015-01-20 12:45:00,47.25,47.29,47.25,47.26,4700.0,34.3954,34.4245,34.3954,34.4027,4700.0
2015-01-20 12:50:00,47.27,47.28,47.25,47.26,26700.0,34.41,34.4172,34.3954,34.4027,26700.0
2015-01-20 12:55:00,47.26,47.28,47.24,47.25,8900.0,34.4027,34.4172,34.3881,34.3954,8900.0
2015-01-20 13:00:00,47.25,47.31,47.24,47.3,10000.0,34.3954,34.4391,34.3881,34.4318,10000.0
2015-01-20 13:05:00,47.3,47.32,47.24,47.24,21800.0,34.4318,34.4464,34.3881,34.3881,21800.0
2015-01-20 13:10:00,47.25,47.25,47.21,47.22,8400.0,34.3954,34.3954,34.3663,34.3736,8400.0
2015-01-20 13:15:00,47.22,47.24,47.21,47.24,7400.0,34.3736,34.3881,34.3663,34.3881,7400.0
2015-01-20 13:20:00,47.24,47.37,47.24,47.33,24600.0,34.3881,34.4827,34.3881,34.4536,24600.0
2015-01-20 13:25:00,47.34,47.4,47.34,47.36,13800.0,34.4609,34.5046,34.4609,34.4755,13800.0
2015-01-20 13:30:00,47.37,47.39,47.34,47.34,10600.0,34.4827,34.4973,34.4609,34.4609,10600.0
2015-01-20 13:35:00,47.34,47.35,47.32,47.32,6500.0,34.4609,34.4682,34.4464,34.4464,6500.0
2015-01-20 13:40:00,47.32,47.32,47.28,47.29,7500.0,34.4464,34.4464,34.4172,34.4245,7500.0
2015-01-20 13:45:00,47.29,47.3,47.27,47.27,4200.0,34.4245,34.4318,34.41,34.41,4200.0
2015-01-20 13:50:00,47.27,47.28,47.25,47.26,7200.0,34.41,34.4172,34.3954,34.4027,7200.0
2015-01-20 13:55:00,47.26,47.29,47.25,47.27,5100.0,34.4027,34.4245,34.3954,34.41,5100.0
2015-01-20 14:00:00,47.27,47.34,47.26,47.34,13200.0,34.41,34.4609,34.4027,34.4609,13200.0
2015-01-20 14:05:00,47.33,47.37,47.32,47.37,9500.0,34.4536,34.4827,34.4464,34.4827,9500.0
2015-01-20 14:10:00,47.36,47.39,47.35,47.38,6700.0,34.4755,34.4973,34.4682,34.49,6700.0
2015-01-20 14:15:00,47.38,47.42,47.37,47.4,11200.0,34.49,34.5191,34.4827,34.5046,11200.0
2015-01-20 14:20:00,47.41,47.42,47.39,47.41,9600.0,34.5119,34.5191,34.4973,34.5119,9600.0
2015-01-20 14:25:00,47.42,47.44,47.39,47.42,10200.0,34.5191,34.5337,34.4973,34.5191,10200.0
2015-01-20 14:30:00,47.42,47.51,47.42,47.5,10800.0,34.5191,34.5847,34.5191,34.5774,10800.0
2015-01-20 14:35:00,47.5,47.52,47.49,47.5,5700.0,34.5774,34.5919,34.5701,34.5774,5700.0
2015-01-20 14:40:00,47.51,47.6,47.5,47.56,14800.0,34.5847,34.6502,34.5774,34.6211,14800.0
2015-01-20 14:45:00,47.55,47.59,47.54,47.59,15100.0,34.6138,34.6429,34.6065,34.6429,15100.0
2015-01-20 14:50:00,47.59,47.6,47.57,47.59,11000.0,34.6429,34.6502,34.6283,34.6429,11000.0
2015-01-20 14:55:00,47.59,47.63,47.58,47.63,20800.0,34.6429,34.672,34.6356,34.672,20800.0
2015-01-20 15:00:00,47.63,47.63,47.54,47.59,17300.0,34.672,34.672,34.6065,34.6429,17300.0
2015-01-20 15:05:00,47.59,47.69,47.58,47.68,45800.0,34.6429,34.7157,34.6356,34.7084,45800.0
2015-01-20 15:10:00,47.68,47.68,47.63,47.64,29600.0,34.7084,34.7084,34.672,34.6793,29600.0
2015-01-20 15:15:00,47.64,47.69,47.62,47.67,27300.0,34.6793,34.7157,34.6647,34.7011,27300.0
2015-01-20 15:20:00,47.67,47.67,47.59,47.62,16200.0,34.7011,34.7011,34.6429,34.6647,16200.0
2015-01-20 15:25:00,47.62,47.65,47.59,47.6,26300.0,34.6647,34.6866,34.6429,34.6502,26300.0
2015-01-20 15:30:00,47.6,47.6,47.5,47.54,23300.0,34.6502,34.6502,34.5774,34.6065,23300.0
2015-01-20 15:35:00,47.53,47.54,47.51,47.53,32400.0,34.5992,34.6065,34.5847,34.5992,32400.0
2015-01-20 15:40:00,47.53,47.59,47.52,47.56,20000.0,34.5992,34.6429,34.5919,34.6211,20000.0
2015-01-20 15:45:00,47.56,47.56,47.53,47.53,20800.0,34.6211,34.6211,34.5992,34.5992,20800.0
2015-01-20 15:50:00,47.54,47.55,47.49,47.5,43600.0,34.6065,34.6138,34.5701,34.5774,43600.0
2015-01-20 15:55:00,47.5,47.56,47.5,47.54,66100.0,34.5774,34.6211,34.5774,34.6065,66100.0
2015-01-21 09:30:00,47.48,47.54,47.04,47.13,47300.0,34.5628,34.6065,34.2425,34.308,47300.0
2015-01-21 09:35:00,47.14,47.52,47.06,47.52,21900.0,34.3153,34.5919,34.2571,34.5919,21900.0
2015-01-21 09:40:00,47.54,47.61,47.41,47.44,14600.0,34.6065,34.6575,34.5119,34.5337,14600.0
2015-01-21 09:45:00,47.47,47.48,47.29,47.33,19300.0,34.5555,34.5628,34.4245,34.4536,19300.0
2015-01-21 09:50:00,47.33,47.42,47.31,47.31,9600.0,34.4536,34.5191,34.4391,34.4391,9600.0
2015-01-21 09:55:00,47.33,47.37,47.21,47.26,22600.0,34.4536,34.4827,34.3663,34.4027,22600.0
2015-01-21 10:00:00,47.25,47.29,47.22,47.25,29500.0,34.3954,34.4245,34.3736,34.3954,29500.0
2015-01-21 10:05:00,47.26,47.28,47.15,47.15,25800.0,34.4027,34.4172,34.3226,34.3226,25800.0
2015-01-21 10:10:00,47.16,47.22,47.1,47.22,11100.0,34.3299,34.3736,34.2862,34.3736,11100.0
2015-01-21 10:15:00,47.23,47.23,47.18,47.23,7700.0,34.3808,34.3808,34.3444,34.3808,7700.0
2015-01-21 10:20:00,47.23,47.25,47.21,47.23,19100.0,34.3808,34.3954,34.3663,34.3808,19100.0
2015-01-21 10:25:00,47.23,47.27,47.19,47.24,18800.0,34.3808,34.41,34.3517,34.3881,18800.0
2015-01-21 10:30:00,47.25,47.26,47.2,47.22,17100.0,34.3954,34.4027,34.359,34.3736,17100.0
2015-01-21 10:35:00,47.21,47.22,47.16,47.16,24400.0,34.3663,34.3736,34.3299,34.3299,24400.0
2015-01-21 10:40:00,47.16,47.18,47.14,47.18,17500.0,34.3299,34.3444,34.3153,34.3444,17500.0
2015-01-21 10:45:00,47.18,47.28,47.15,47.28,28000.0,34.3444,34.4172,34.3226,34.4172,28000.0
2015-01-21 10:50:00,47.28,47.33,47.26,47.3,28400.0,34.4172,34.4536,34.4027,34.4318,28400.0
2015-01-21 10:55:00,47.3,47.34,47.29,47.34,18500.0,34.4318,34.4609,34.4245,34.4609,18500.0
2015-01-21 11:00:00,47.33,47.39,47.31,47.31,14500.0,34.4536,34.4973,34.4391,34.4391,14500.0
2015-01-21 11:05:00,47.32,47.35,47.3,47.31,18400.0,34.4464,34.4682,34.4318,34.4391,18400.0
2015-01-21 11:10:00,47.32,47.36,47.3,47.34,10900.0,34.4464,34.4755,34.4318,34.4609,10900.0
2015-01-21 11:15:00,47.35,47.36,47.31,47.36,17800.0,34.4682,34.4755,34.4391,34.4755,17800.0
2015-01-21 11:20:00,47.37,47.37,47.31,47.33,9900.0,34.4827,34.4827,34.4391,34.4536,9900.0
2015-01-21 11:25:00,47.33,47.33,47.28,47.31,19900.0,34.4536,34.4536,34.4172,34.4391,19900.0
2015-01-21 11:30:00,47.32,47.34,47.3,47.3,11600.0,34.4464,34.4609,34.4318,34.4318,11600.0
2015-01-21 11:35:00,47.3,47.3,47.18,47.19,13400.0,34.4318,34.4318,34.3444,34.3517,13400.0
2015-01-21 11:40:00,47.18,47.19,47.16,47.18,8000.0,34.3444,34.3517,34.3299,34.3444,8000.0
2015-01-21 11:45:00,47.2,47.23,47.19,47.23,7300.0,34.359,34.3808,34.3517,34.3808,7300.0
2015-01-21 11:50:00,47.24,47.27,47.23,47.25,12400.0,34.3881,34.41,34.3808,34.3954,12400.0
2015-01-21 11:55:00,47.25,47.27,47.22,47.23,11600.0,34.3954,34.41,34.3736,34.3808,11600.0
2015-01-21 12:00:00,47.23,47.27,47.21,47.24,14600.0,34.3808,34.41,34.3663,34.3881,14600.0
2015-01-21 12:05:00,47.23,47.26,47.2,47.22,21900.0,34.3808,34.4027,34.359,34.3736,21900.0
2015-01-21 12:10:00,47.23,47.28,47.22,47.28,23000.0,34.3808,34.4172,34.3736,34.4172,23000.0
2015-01-21 12:15:00,47.27,47.29,47.25,47.28,12400.0,34.41,34.4245,34.3954,34.4172,12400.0
2015-01-21 12:20:00,47.28,47.34,47.27,47.28,18700.0,34.4172,34.4609,34.41,34.4172,18700.0
2015-01-21 12:25:00,47.28,47.31,47.28,47.29,10100.0,34.4172,34.4391,34.4172,34.4245,10100.0
2015-01-21 12:30:00,47.31,47.33,47.27,47.28,26500.0,34.4391,34.4536,34.41,34.4172,26500.0
2015-01-21 12:35:00,47.29,47.29,47.21,47.23,25500.0,34.4245,34.4245,34.3663,34.3808,25500.0
2015-01-21 12:40:00,47.23,47.27,47.23,47.26,7300.0,34.3808,34.41,34.3808,34.4027,7300.0
2015-01-21 12:45:00,47.25,47.29,47.25,47.28,6800.0,34.3954,34.4245,34.3954,34.4172,6800.0
2015-01-21 12:50:00,47.27,47.32,47.2,47.24,105300.0,34.41,34.4464,34.359,34.3881,105300.0
2015-01-21 12:55:00,47.23,47.27,47.22,47.24,6100.0,34.3808,34.41,34.3736,34.3881,6100.0
2015-01-21 13:00:00,47.25,47.29,47.21,47.27,15000.0,34.3954,34.4245,34.3663,34.41,15000.0
2015-01-21 13:05:00,47.27,47.31,47.27,47.3,9100.0,34.41,34.4391,34.41,34.4318,9100.0
2015-01-21 13:10:00,47.29,47.29,47.25,47.26,9500.0,34.4245,34.4245,34.3954,34.4027,9500.0
2015-01-21 13:15:00,47.27,47.32,47.26,47.32,10900.0,34.41,34.4464,34.4027,34.4464,10900.0
2015-01-21 13:20:00,47.32,47.34,47.31,47.33,14500.0,34.4464,34.4609,34.4391,34.4536,14500.0
2015-01-21 13:25:00,47.33,47.33,47.22,47.24,16100.0,34.4536,34.4536,34.3736,34.3881,16100.0
2015-01-21 13:30:00,47.23,47.23,47.18,47.19,16600.0,34.3808,34.3808,34.3444,34.3517,16600.0
2015-01-21 13:35:00,47.19,47.24,47.17,47.23,19400.0,34.3517,34.3881,34.3372,34.3808,19400.0
2015-01-21 13:40:00,47.23,47.26,47.21,47.25,8900.0,34.3808,34.4027,34.3663,34.3954,8900.0
2015-01-21 13:45:00,47.25,47.25,47.2,47.2,14400.0,34.3954,34.3954,34.359,34.359,14400.0
2015-01-21 13:50:00,47.2,47.22,47.19,47.19,9500.0,34.359,34.3736,34.3517,34.3517,9500.0
2015-01-21 13:55:00,47.19,47.2,47.13,47.14,15300.0,34.3517,34.359,34.308,34.3153,15300.0
2015-01-21 14:00:00,47.13,47.16,47.1,47.16,25700.0,34.308,34.3299,34.2862,34.3299,25700.0
2015-01-21 14:05:00,47.15,47.16,47.12,47.13,37600.0,34.3226,34.3299,34.3008,34.308,37600.0
2015-01-21 14:10:00,47.12,47.2,47.09,47.2,19700.0,34.3008,34.359,34.2789,34.359,19700.0
2015-01-21 14:15:00,47.2,47.22,47.18,47.19,8600.0,34.359,34.3736,34.3444,34.3517,8600.0
2015-01-21 14:20:00,47.19,47.23,47.19,47.23,9000.0,34.3517,34.3808,34.3517,34.3808,9000.0
2015-01-21 14:25:00,47.22,47.24,47.21,47.23,10500.0,34.3736,34.3881,34.3663,34.3808,10500.0
2015-01-21 14:30:00,47.23,47.24,47.2,47.21,8800.0,34.3808,34.3881,34.359,34.3663,8800.0
2015-01-21 14:35:00,47.2,47.21,47.16,47.16,31800.0,34.359,34.3663,34.3299,34.3299,31800.0
2015-01-21 14:40:00,47.16,47.23,47.15,47.23,12100.0,34.3299,34.3808,34.3226,34.3808,12100.0
2015-01-21 14:45:00,47.23,47.31,47.23,47.3,18100.0,34.3808,34.4391,34.3808,34.4318,18100.0
2015-01-21 14:50:00,47.31,47.32,47.26,47.29,20700.0,34.4391,34.4464,34.4027,34.4245,20700.0
2015-01-21 14:55:00,47.29,47.34,47.28,47.32,19600.0,34.4245,34.4609,34.4172,34.4464,19600.0
2015-01-21 15:00:00,47.31,47.31,47.28,47.28,18900.0,34.4391,34.4391,34.4172,34.4172,18900.0
2015-01-21 15:05:00,47.29,47.3,47.26,47.26,18700.0,34.4245,34.4318,34.4027,34.4027,18700.0
2015-01-21 15:10:00,47.26,47.29,47.22,47.29,22600.0,34.4027,34.4245,34.3736,34.4245,22600.0
2015-01-21 15:15:00,47.29,47.37,47.29,47.37,21600.0,34.4245,34.4827,34.4245,34.4827,21600.0
2015-01-21 15:20:00,47.37,47.37,47.31,47.35,19200.0,34.4827,34.4827,34.4391,34.4682,19200.0
2015-01-21 15:25:00,47.35,47.37,47.34,47.35,16900.0,34.4682,34.4827,34.4609,34.4682,16900.0
2015-01-21 15:30:00,47.34,47.41,47.33,47.4,26500.0,34.4609,34.5119,34.4536,34.5046,26500.0
2015-01-21 15:35:00,47.4,47.41,47.37,47.39,22600.0,34.5046,34.5119,34.4827,34.4973,22600.0
2015-01-21 15:40:00,47.39,47.4,47.35,47.37,15500.0,34.4973,34.5046,34.4682,34.4827,15500.0
2015-01-21 15:45:00,47.37,47.38,47.35,47.35,28400.0,34.4827,34.49,34.4682,34.4682,28400.0
2015-01-21 15:50:00,47.36,47.37,47.33,47.35,31200.0,34.4755,34.4827,34.4536,34.4682,31200.0
2015-01-21 15:55:00,47.35,47.36,47.33,47.34,79900.0,34.4682,34.4755,34.4536,34.4609,79900.0
2015-01-22 09:30:00,47.5,47.65,47.37,47.37,28400.0,34.5774,34.6866,34.4827,34.4827,28400.0
2015-01-22 09:35:00,47.37,47.42,47.33,47.35,9300.0,34.4827,34.5191,34.4536,34.4682,9300.0
2015-01-22 09:40:00,47.35,47.38,47.21,47.23,17000.0,34.4682,34.49,34.3663,34.3808,17000.0
2015-01-22 09:45:00,47.26,47.26,47.02,47.09,23600.0,34.4027,34.4027,34.228,34.2789,23600.0
2015-01-22 09:50:00,47.1,47.22,47.05,47.22,13400.0,34.2862,34.3736,34.2498,34.3736,13400.0
2015-01-22 09:55:00,47.22,47.22,47.14,47.21,15100.0,34.3736,34.3736,34.3153,34.3663,15100.0
2015-01-22 10:00:00,47.21,47.31,47.19,47.26,15900.0,34.3663,34.4391,34.3517,34.4027,15900.0
2015-01-22 10:05:00,47.26,47.31,47.2,47.24,23200.0,34.4027,34.4391,34.359,34.3881,23200.0
2015-01-22 10:10:00,47.24,47.28,47.19,47.28,29000.0,34.3881,34.4172,34.3517,34.4172,29000.0
2015-01-22 10:15:00,47.28,47.41,47.28,47.41,18500.0,34.4172,34.5119,34.4172,34.5119,18500.0
2015-01-22 10:20:00,47.42,47.47,47.4,47.4,21100.0,34.5191,34.5555,34.5046,34.5046,21100.0
2015-01-22 10:25:00,47.41,47.44,47.36,47.39,11100.0,34.5119,34.5337,34.4755,34.4973,11100.0
2015-01-22 10:30:00,47.4,47.47,47.38,47.42,12400.0,34.5046,34.5555,34.49,34.5191,12400.0
2015-01-22 10:35:00,47.41,47.53,47.4,47.48,10400.0,34.5119,34.5992,34.5046,34.5628,10400.0
2015-01-22 10:40:00,47.5,47.57,47.49,47.57,9900.0,34.5774,34.6283,34.5701,34.6283,9900.0
2015-01-22 10:45:00,47.58,47.64,47.55,47.56,30100.0,34.6356,34.6793,34.6138,34.6211,30100.0
2015-01-22 10:50:00,47.56,47.57,47.49,47.56,58800.0,34.6211,34.6283,34.5701,34.6211,58800.0
2015-01-22 10:55:00,47.57,47.68,47.57,47.59,35000.0,34.6283,34.7084,34.6283,34.6429,35000.0
2015-01-22 11:00:00,47.58,47.61,47.49,47.53,29100.0,34.6356,34.6575,34.5701,34.5992,29100.0
2015-01-22 11:05:00,47.55,47.58,47.53,47.58,7000.0,34.6138,34.6356,34.5992,34.6356,7000.0
2015-01-22 11:10:00,47.57,47.57,47.47,47.49,22400.0,34.6283,34.6283,34.5555,34.5701,22400.0
2015-01-22 11:15:00,47.5,47.52,47.49,47.51,12900.0,34.5774,34.5919,34.5701,34.5847,12900.0
2015-01-22 11:20:00,47.5,47.57,47.48,47.57,27900.0,34.5774,34.6283,34.5628,34.6283,27900.0
2015-01-22 11:25:00,47.56,47.61,47.56,47.58,9800.0,34.6211,34.6575,34.6211,34.6356,9800.0
2015-01-22 11:30:00,47.58,47.6,47.51,47.54,12100.0,34.6356,34.6502,34.5847,34.6065,12100.0
2015-01-22 11:35:00,47.54,47.55,47.51,47.53,14500.0,34.6065,34.6138,34.5847,34.5992,14500.0
2015-01-22 11:40:00,47.53,47.55,47.5,47.5,10100.0,34.5992,34.6138,34.5774,34.5774,10100.0
2015-01-22 11:45:00,47.51,47.52,47.48,47.48,6800.0,34.5847,34.5919,34.5628,34.5628,6800.0
2015-01-22 11:50:00,47.48,47.49,47.45,47.46,9900.0,34.5628,34.5701,34.541,34.5483,9900.0
2015-01-22 11:55:00,47.46,47.51,47.46,47.49,20600.0,34.5483,34.5847,34.5483,34.5701,20600.0
2015-01-22 12:00:00,47.5,47.5,47.46,47.5,20500.0,34.5774,34.5774,34.5483,34.5774,20500.0
2015-01-22 12:05:00,47.49,47.51,47.46,47.5,30300.0,34.5701,34.5847,34.5483,34.5774,30300.0
2015-01-22 12:10:00,47.5,47.52,47.47,47.5,23100.0,34.5774,34.5919,34.5555,34.5774,23100.0
2015-01-22 12:15:00,47.5,47.52,47.49,47.51,5300.0,34.5774,34.5919,34.5701,34.5847,5300.0
2015-01-22 12:20:00,47.51,47.55,47.51,47.53,8900.0,34.5847,34.6138,34.5847,34.5992,8900.0
2015-01-22 12:25:00,47.53,47.57,47.53,47.57,4900.0,34.5992,34.6283,34.5992,34.6283,4900.0
2015-01-22 12:30:00,47.57,47.57,47.52,47.52,8000.0,34.6283,34.6283,34.5919,34.5919,8000.0
2015-01-22 12:35:00,47.51,47.54,47.48,47.48,7600.0,34.5847,34.6065,34.5628,34.5628,7600.0
2015-01-22 12:40:00,47.48,47.51,47.45,47.51,8200.0,34.5628,34.5847,34.541,34.5847,8200.0
2015-01-22 12:45:00,47.51,47.51,47.47,47.48,12600.0,34.5847,34.5847,34.5555,34.5628,12600.0
2015-01-22 12:50:00,47.48,47.48,47.42,47.42,9800.0,34.5628,34.5628,34.5191,34.5191,9800.0
2015-01-22 12:55:00,47.43,47.45,47.4,47.45,5900.0,34.5264,34.541,34.5046,34.541,5900.0
2015-01-22 13:00:00,47.45,47.54,47.45,47.54,8000.0,34.541,34.6065,34.541,34.6065,8000.0
2015-01-22 13:05:00,47.53,47.55,47.51,47.53,10700.0,34.5992,34.6138,34.5847,34.5992,10700.0
2015-01-22 13:10:00,47.53,47.56,47.53,47.55,7900.0,34.5992,34.6211,34.5992,34.6138,7900.0
2015-01-22 13:15:00,47.56,47.58,47.5,47.51,11000.0,34.6211,34.6356,34.5774,34.5847,11000.0
2015-01-22 13:20:00,47.5,47.54,47.47,47.52,6900.0,34.5774,34.6065,34.5555,34.5919,6900.0
2015-01-22 13:25:00,47.52,47.55,47.52,47.55,7100.0,34.5919,34.6138,34.5919,34.6138,7100.0
2015-01-22 13:30:00,47.54,47.61,47.54,47.61,7800.0,34.6065,34.6575,34.6065,34.6575,7800.0
2015-01-22 13:35:00,47.59,47.61,47.55,47.56,15900.0,34.6429,34.6575,34.6138,34.6211,15900.0
2015-01-22 13:40:00,47.55,47.65,47.53,47.65,12200.0,34.6138,34.6866,34.5992,34.6866,12200.0
2015-01-22 13:45:00,47.66,47.66,47.64,47.65,13200.0,34.6939,34.6939,34.6793,34.6866,13200.0
2015-01-22 13:50:00,47.66,47.75,47.65,47.73,23900.0,34.6939,34.7594,34.6866,34.7448,23900.0
2015-01-22 13:55:00,47.73,47.73,47.64,47.71,11800.0,34.7448,34.7448,34.6793,34.7303,11800.0
2015-01-22 14:00:00,47.71,47.74,47.7,47.71,12700.0,34.7303,34.7521,34.723,34.7303,12700.0
2015-01-22 14:05:00,47.7,47.7,47.63,47.65,7100.0,34.723,34.723,34.672,34.6866,7100.0
2015-01-22 14:10:00,47.65,47.68,47.62,47.68,14300.0,34.6866,34.7084,34.6647,34.7084,14300.0
2015-01-22 14:15:00,47.69,47.77,47.69,47.71,22300.0,34.7157,34.7739,34.7157,34.7303,22300.0
2015-01-22 14:20:00,47.71,47.72,47.69,47.72,9900.0,34.7303,34.7375,34.7157,34.7375,9900.0
2015-01-22 14:25:00,47.72,47.75,47.71,47.72,7900.0,34.7375,34.7594,34.7303,34.7375,7900.0
2015-01-22 14:30:00,47.73,47.82,47.73,47.77,23600.0,34.7448,34.8103,34.7448,34.7739,23600.0
2015-01-22 14:35:00,47.77,47.83,47.77,47.81,9500.0,34.7739,34.8176,34.7739,34.803,9500.0
2015-01-22 14:40:00,47.83,47.84,47.8,47.84,20700.0,34.8176,34.8249,34.7958,34.8249,20700.0
2015-01-22 14:45:00,47.85,47.94,47.84,47.92,16600.0,34.8322,34.8977,34.8249,34.8831,16600.0
2015-01-22 14:50:00,47.91,47.95,47.89,47.93,14900.0,34.8758,34.905,34.8613,34.8904,14900.0
2015-01-22 14:55:00,47.95,47.96,47.93,47.95,22400.0,34.905,34.9122,34.8904,34.905,22400.0
2015-01-22 15:00:00,47.95,48.0,47.93,47.95,38500.0,34.905,34.9414,34.8904,34.905,38500.0
2015-01-22 15:05:00,47.97,48.0,47.94,47.94,24800.0,34.9195,34.9414,34.8977,34.8977,24800.0
2015-01-22 15:10:00,47.94,47.97,47.93,47.95,15300.0,34.8977,34.9195,34.8904,34.905,15300.0
2015-01-22 15:15:00,47.95,48.0,47.94,48.0,30200.0,34.905,34.9414,34.8977,34.9414,30200.0
2015-01-22 15:20:00,47.99,48.03,47.95,47.96,38900.0,34.9341,34.9632,34.905,34.9122,38900.0
2015-01-22 15:25:00,47.96,48.01,47.94,48.01,20000.0,34.9122,34.9486,34.8977,34.9486,20000.0
2015-01-22 15:30:00,48.0,48.02,47.99,48.0,20500.0,34.9414,34.9559,34.9341,34.9414,20500.0
2015-01-22 15:35:00,48.0,48.03,47.98,48.03,26800.0,34.9414,34.9632,34.9268,34.9632,26800.0
2015-01-22 15:40:00,48.03,48.04,47.99,48.02,32200.0,34.9632,34.9705,34.9341,34.9559,32200.0
2015-01-22 15:45:00,48.02,48.02,47.97,47.99,36500.0,34.9559,34.9559,34.9195,34.9341,36500.0
2015-01-22 15:50:00,48.0,48.0,47.94,47.97,45600.0,34.9414,34.9414,34.8977,34.9195,45600.0
2015-01-22 15:55:00,47.98,47.99,47.95,47.95,132700.0,34.9268,34.9341,34.905,34.905,132700.0
2015-01-23 09:30:00,47.97,48.0,47.79,47.9,47900.0,34.9195,34.9414,34.7885,34.8686,47900.0
2015-01-23 09:35:00,47.89,48.02,47.88,47.98,20000.0,34.8613,34.9559,34.854,34.9268,20000.0
2015-01-23 09:40:00,48.0,48.02,47.97,48.0,13300.0,34.9414,34.9559,34.9195,34.9414,13300.0
2015-01-23 09:45:00,48.01,48.12,48.0,48.0,17600.0,34.9486,35.0287,34.9414,34.9414,17600.0
2015-01-23 09:50:00,48.0,48.04,47.99,48.0,15400.0,34.9414,34.9705,34.9341,34.9414,15400.0
2015-01-23 09:55:00,48.0,48.11,47.99,48.07,16900.0,34.9414,35.0214,34.9341,34.9923,16900.0
2015-01-23 10:00:00,48.07,48.11,48.03,48.05,7900.0,34.9923,35.0214,34.9632,34.9778,7900.0
2015-01-23 10:05:00,48.05,48.06,48.01,48.03,8000.0,34.9778,34.985,34.9486,34.9632,8000.0
2015-01-23 10:10:00,48.04,48.06,48.03,48.05,20100.0,34.9705,34.985,34.9632,34.9778,20100.0
2015-01-23 10:15:00,48.05,48.06,48.01,48.03,17000.0,34.9778,34.985,34.9486,34.9632,17000.0
2015-01-23 10:20:00,48.03,48.08,48.02,48.03,14000.0,34.9632,34.9996,34.9559,34.9632,14000.0
2015-01-23 10:25:00,48.03,48.05,48.0,48.02,12800.0,34.9632,34.9778,34.9414,34.9559,12800.0
2015-01-23 10:30:00,48.01,48.02,47.93,47.95,11800.0,34.9486,34.9559,34.8904,34.905,11800.0
2015-01-23 10:35:00,47.95,47.96,47.89,47.92,12400.0,34.905,34.9122,34.8613,34.8831,12400.0
2015-01-23 10:40:00,47.93,47.99,47.9,47.94,19400.0,34.8904,34.9341,34.8686,34.8977,19400.0
2015-01-23 10:45:00,47.94,47.96,47.9,47.91,21200.0,34.8977,34.9122,34.8686,34.8758,21200.0
2015-01-23 10:50:00,47.92,48.0,47.91,47.98,22800.0,34.8831,34.9414,34.8758,34.9268,22800.0
2015-01-23 10:55:00,47.99,48.07,47.98,48.06,37200.0,34.9341,34.9923,34.9268,34.985,37200.0
2015-01-23 11:00:00,48.05,48.14,48.05,48.13,19800.0,34.9778,35.0433,34.9778,35.036,19800.0
2015-01-23 11:05:00,48.13,48.16,48.12,48.15,21300.0,35.036,35.0578,35.0287,35.0505,21300.0
2015-01-23 11:10:00,48.15,48.17,48.11,48.13,15400.0,35.0505,35.0651,35.0214,35.036,15400.0
2015-01-23 11:15:00,48.14,48.17,48.13,48.16,7900.0,35.0433,35.0651,35.036,35.0578,7900.0
2015-01-23 11:20:00,48.17,48.19,48.15,48.18,16400.0,35.0651,35.0797,35.0505,35.0724,16400.0
2015-01-23 11:25:00,48.17,48.26,48.17,48.23,40100.0,35.0651,35.1306,35.0651,35.1088,40100.0
2015-01-23 11:30:00,48.23,48.24,48.15,48.21,27800.0,35.1088,35.1161,35.0505,35.0942,27800.0
2015-01-23 11:35:00,48.21,48.24,48.19,48.21,18900.0,35.0942,35.1161,35.0797,35.0942,18900.0
2015-01-23 11:40:00,48.21,48.21,48.17,48.2,7300.0,35.0942,35.0942,35.0651,35.0869,7300.0
2015-01-23 11:45:00,48.21,48.26,48.2,48.25,11300.0,35.0942,35.1306,35.0869,35.1233,11300.0
2015-01-23 11:50:00,48.23,48.26,48.19,48.21,16100.0,35.1088,35.1306,35.0797,35.0942,16100.0
2015-01-23 11:55:00,48.2,48.24,48.2,48.22,12300.0,35.0869,35.1161,35.0869,35.1015,12300.0
2015-01-23 12:00:00,48.22,48.26,48.22,48.26,10100.0,35.1015,35.1306,35.1015,35.1306,10100.0
2015-01-23 12:05:00,48.26,48.29,48.25,48.27,12700.0,35.1306,35.1525,35.1233,35.1379,12700.0
2015-01-23 12:10:00,48.28,48.37,48.28,48.34,20800.0,35.1452,35.2107,35.1452,35.1889,20800.0
2015-01-23 12:15:00,48.33,48.34,48.24,48.24,12800.0,35.1816,35.1889,35.1161,35.1161,12800.0
2015-01-23 12:20:00,48.25,48.28,48.21,48.28,11600.0,35.1233,35.1452,35.0942,35.1452,11600.0
2015-01-23 12:25:00,48.28,48.3,48.25,48.27,6600.0,35.1452,35.1597,35.1233,35.1379,6600.0
2015-01-23 12:30:00,48.28,48.3,48.24,48.29,18400.0,35.1452,35.1597,35.1161,35.1525,18400.0
2015-01-23 12:35:00,48.29,48.38,48.29,48.37,24400.0,35.1525,35.218,35.1525,35.2107,24400.0
2015-01-23 12:40:00,48.37,48.39,48.32,48.34,63800.0,35.2107,35.2253,35.1743,35.1889,63800.0
2015-01-23 12:45:00,48.35,48.4,48.3,48.3,35900.0,35.1961,35.2325,35.1597,35.1597,35900.0
2015-01-23 12:50:00,48.31,48.34,48.3,48.33,11700.0,35.167,35.1889,35.1597,35.1816,11700.0
2015-01-23 12:55:00,48.32,48.35,48.27,48.35,8100.0,35.1743,35.1961,35.1379,35.1961,8100.0
2015-01-23 13:00:00,48.34,48.36,48.32,48.36,12300.0,35.1889,35.2034,35.1743,35.2034,12300.0
2015-01-23 13:05:00,48.36,48.39,48.35,48.39,9700.0,35.2034,35.2253,35.1961,35.2253,9700.0
2015-01-23 13:10:00,48.39,48.42,48.38,48.41,11000.0,35.2253,35.2471,35.218,35.2398,11000.0
2015-01-23 13:15:00,48.4,48.41,48.38,48.4,31900.0,35.2325,35.2398,35.218,35.2325,31900.0
2015-01-23 13:20:00,48.41,48.46,48.39,48.46,19700.0,35.2398,35.2762,35.2253,35.2762,19700.0
2015-01-23 13:25:00,48.46,48.48,48.43,48.45,35900.0,35.2762,35.2908,35.2544,35.2689,35900.0
2015-01-23 13:30:00,48.44,48.47,48.43,48.47,10100.0,35.2617,35.2835,35.2544,35.2835,10100.0
2015-01-23 13:35:00,48.47,48.47,48.4,48.41,12900.0,35.2835,35.2835,35.2325,35.2398,12900.0
2015-01-23 13:40:00,48.41,48.41,48.36,48.38,19300.0,35.2398,35.2398,35.2034,35.218,19300.0
2015-01-23 13:45:00,48.37,48.42,48.35,48.41,10000.0,35.2107,35.2471,35.1961,35.2398,10000.0
2015-01-23 13:50:00,48.42,48.48,48.42,48.47,9600.0,35.2471,35.2908,35.2471,35.2835,9600.0
2015-01-23 13:55:00,48.47,48.48,48.44,48.47,11700.0,35.2835,35.2908,35.2617,35.2835,11700.0
2015-01-23 14:00:00,48.46,48.48,48.45,48.48,12200.0,35.2762,35.2908,35.2689,35.2908,12200.0
2015-01-23 14:05:00,48.47,48.47,48.43,48.45,12100.0,35.2835,35.2835,35.2544,35.2689,12100.0
2015-01-23 14:10:00,48.45,48.46,48.43,48.44,8700.0,35.2689,35.2762,35.2544,35.2617,8700.0
2015-01-23 14:15:00,48.44,48.46,48.41,48.43,12500.0,35.2617,35.2762,35.2398,35.2544,12500.0
2015-01-23 14:20:00,48.43,48.44,48.4,48.41,11800.0,35.2544,35.2617,35.2325,35.2398,11800.0
2015-01-23 14:25:00,48.41,48.44,48.4,48.43,18000.0,35.2398,35.2617,35.2325,35.2544,18000.0
2015-01-23 14:30:00,48.45,48.47,48.43,48.46,28300.0,35.2689,35.2835,35.2544,35.2762,28300.0
2015-01-23 14:35:00,48.46,48.46,48.37,48.39,12400.0,35.2762,35.2762,35.2107,35.2253,12400.0
2015-01-23 14:40:00,48.39,48.4,48.35,48.37,11000.0,35.2253,35.2325,35.1961,35.2107,11000.0
2015-01-23 14:45:00,48.37,48.39,48.34,48.37,16700.0,35.2107,35.2253,35.1889,35.2107,16700.0
2015-01-23 14:50:00,48.37,48.39,48.34,48.39,14000.0,35.2107,35.2253,35.1889,35.2253,14000.0
2015-01-23 14:55:00,48.39,48.44,48.39,48.43,29800.0,35.2253,35.2617,35.2253,35.2544,29800.0
2015-01-23 15:00:00,48.42,48.42,48.36,48.36,22000.0,35.2471,35.2471,35.2034,35.2034,22000.0
2015-01-23 15:05:00,48.36,48.38,48.33,48.37,22100.0,35.2034,35.218,35.1816,35.2107,22100.0
2015-01-23 15:10:00,48.36,48.39,48.35,48.37,8800.0,35.2034,35.2253,35.1961,35.2107,8800.0
2015-01-23 15:15:00,48.36,48.4,48.34,48.36,17200.0,35.2034,35.2325,35.1889,35.2034,17200.0
2015-01-23 15:20:00,48.37,48.37,48.32,48.36,20100.0,35.2107,35.2107,35.1743,35.2034,20100.0
2015-01-23 15:25:00,48.36,48.38,48.34,48.38,19800.0,35.2034,35.218,35.1889,35.218,19800.0
2015-01-23 15:30:00,48.37,48.38,48.34,48.35,24600.0,35.2107,35.218,35.1889,35.1961,24600.0
2015-01-23 15:35:00,48.34,48.37,48.32,48.32,22900.0,35.1889,35.2107,35.1743,35.1743,22900.0
2015-01-23 15:40:00,48.32,48.38,48.32,48.37,22200.0,35.1743,35.218,35.1743,35.2107,22200.0
2015-01-23 15:45:00,48.37,48.38,48.34,48.36,27400.0,35.2107,35.218,35.1889,35.2034,27400.0
2015-01-23 15:50:00,48.37,48.39,48.33,48.35,58800.0,35.2107,35.2253,35.1816,35.1961,58800.0
2015-01-23 15:55:00,48.36,48.38,48.31,48.38,144000.0,35.2034,35.218,35.167,35.218,144000.0
2015-01-26 09:30:00,48.31,48.4,48.04,48.06,62900.0,35.167,35.2325,34.9705,34.985,62900.0
2015-01-26 09:35:00,48.05,48.06,47.88,47.92,33600.0,34.9778,34.985,34.854,34.8831,33600.0
2015-01-26 09:40:00,47.9,47.91,47.76,47.78,25400.0,34.8686,34.8758,34.7666,34.7812,25400.0
2015-01-26 09:45:00,47.78,47.78,47.71,47.75,24600.0,34.7812,34.7812,34.7303,34.7594,24600.0
2015-01-26 09:50:00,47.74,47.82,47.73,47.8,14400.0,34.7521,34.8103,34.7448,34.7958,14400.0
2015-01-26 09:55:00,47.8,47.8,47.75,47.76,25400.0,34.7958,34.7958,34.7594,34.7666,25400.0
2015-01-26 10:00:00,47.77,47.81,47.75,47.79,13900.0,34.7739,34.803,34.7594,34.7885,13900.0
2015-01-26 10:05:00,47.8,47.91,47.8,47.87,17400.0,34.7958,34.8758,34.7958,34.8467,17400.0
2015-01-26 10:10:00,47.89,47.89,47.83,47.84,10700.0,34.8613,34.8613,34.8176,34.8249,10700.0
2015-01-26 10:15:00,47.84,47.85,47.8,47.84,16600.0,34.8249,34.8322,34.7958,34.8249,16600.0
2015-01-26 10:20:00,47.84,47.89,47.83,47.88,19000.0,34.8249,34.8613,34.8176,34.854,19000.0
2015-01-26 10:25:00,47.86,47.9,47.85,47.88,14900.0,34.8394,34.8686,34.8322,34.854,14900.0
2015-01-26 10:30:00,47.89,47.9,47.83,47.85,17500.0,34.8613,34.8686,34.8176,34.8322,17500.0
2015-01-26 10:35:00,47.86,47.88,47.85,47.86,14300.0,34.8394,34.854,34.8322,34.8394,14300.0
2015-01-26 10:40:00,47.86,47.9,47.85,47.85,15100.0,34.8394,34.8686,34.8322,34.8322,15100.0
2015-01-26 10:45:00,47.85,47.93,47.85,47.88,15100.0,34.8322,34.8904,34.8322,34.854,15100.0
2015-01-26 10:50:00,47.87,47.89,47.84,47.86,16400.0,34.8467,34.8613,34.8249,34.8394,16400.0
2015-01-26 10:55:00,47.86,47.88,47.85,47.88,12000.0,34.8394,34.854,34.8322,34.854,12000.0
2015-01-26 11:00:00,47.87,47.88,47.83,47.88,13600.0,34.8467,34.854,34.8176,34.854,13600.0
2015-01-26 11:05:00,47.89,47.94,47.89,47.9,9800.0,34.8613,34.8977,34.8613,34.8686,9800.0
2015-01-26 11:10:00,47.9,47.92,47.89,47.91,6600.0,34.8686,34.8831,34.8613,34.8758,6600.0
2015-01-26 11:15:00,47.91,47.91,47.83,47.89,8600.0,34.8758,34.8758,34.8176,34.8613,8600.0
2015-01-26 11:20:00,47.89,47.91,47.83,47.83,12100.0,34.8613,34.8758,34.8176,34.8176,12100.0
2015-01-26 11:25:00,47.83,47.84,47.79,47.82,18500.0,34.8176,34.8249,34.7885,34.8103,18500.0
2015-01-26 11:30:00,47.83,47.86,47.82,47.84,14200.0,34.8176,34.8394,34.8103,34.8249,14200.0
2015-01-26 11:35:00,47.84,47.86,47.82,47.83,17300.0,34.8249,34.8394,34.8103,34.8176,17300.0
2015-01-26 11:40:00,47.84,47.91,47.84,47.91,16900.0,34.8249,34.8758,34.8249,34.8758,16900.0
2015-01-26 11:45:00,47.9,47.93,47.88,47.92,12900.0,34.8686,34.8904,34.854,34.8831,12900.0
2015-01-26 11:50:00,47.92,47.97,47.89,47.97,12600.0,34.8831,34.9195,34.8613,34.9195,12600.0
2015-01-26 11:55:00,47.97,47.98,47.95,47.96,10100.0,34.9195,34.9268,34.905,34.9122,10100.0
2015-01-26 12:00:00,47.97,47.98,47.91,47.93,9300.0,34.9195,34.9268,34.8758,34.8904,9300.0
2015-01-26 12:05:00,47.93,47.97,47.93,47.97,8200.0,34.8904,34.9195,34.8904,34.9195,8200.0
2015-01-26 12:10:00,47.96,48.0,47.96,47.96,21400.0,34.9122,34.9414,34.9122,34.9122,21400.0
2015-01-26 12:15:00,47.96,47.96,47.93,47.95,11900.0,34.9122,34.9122,34.8904,34.905,11900.0
2015-01-26 12:20:00,47.96,48.01,47.95,47.95,19500.0,34.9122,34.9486,34.905,34.905,19500.0
2015-01-26 12:25:00,47.95,47.98,47.95,47.96,9100.0,34.905,34.9268,34.905,34.9122,9100.0
2015-01-26 12:30:00,47.97,47.99,47.9,47.91,8600.0,34.9195,34.9341,34.8686,34.8758,8600.0
2015-01-26 12:35:00,47.91,47.95,47.9,47.94,20600.0,34.8758,34.905,34.8686,34.8977,20600.0
2015-01-26 12:40:00,47.95,48.0,47.95,47.98,13300.0,34.905,34.9414,34.905,34.9268,13300.0
2015-01-26 12:45:00,47.98,47.98,47.93,47.95,6100.0,34.9268,34.9268,34.8904,34.905,6100.0
2015-01-26 12:50:00,47.95,47.98,47.95,47.97,9300.0,34.905,34.9268,34.905,34.9195,9300.0
2015-01-26 12:55:00,47.97,47.98,47.94,47.95,6200.0,34.9195,34.9268,34.8977,34.905,6200.0
2015-01-26 13:00:00,47.96,47.96,47.92,47.94,4600.0,34.9122,34.9122,34.8831,34.8977,4600.0
2015-01-26 13:05:00,47.94,47.96,47.93,47.94,4600.0,34.8977,34.9122,34.8904,34.8977,4600.0
2015-01-26 13:10:00,47.96,47.98,47.96,47.97,4900.0,34.9122,34.9268,34.9122,34.9195,4900.0
2015-01-26 13:15:00,47.97,48.05,47.97,48.04,10800.0,34.9195,34.9778,34.9195,34.9705,10800.0
2015-01-26 13:20:00,48.04,48.05,48.02,48.04,7400.0,34.9705,34.9778,34.9559,34.9705,7400.0
2015-01-26 13:25:00,48.03,48.06,48.03,48.04,8400.0,34.9632,34.985,34.9632,34.9705,8400.0
2015-01-26 13:30:00,48.05,48.11,48.04,48.09,11000.0,34.9778,35.0214,34.9705,35.0069,11000.0
2015-01-26 13:35:00,48.08,48.12,48.08,48.11,9900.0,34.9996,35.0287,34.9996,35.0214,9900.0
2015-01-26 13:40:00,48.12,48.15,48.12,48.14,5700.0,35.0287,35.0505,35.0287,35.0433,5700.0
2015-01-26 13:45:00,48.15,48.25,48.12,48.25,23500.0,35.0505,35.1233,35.0287,35.1233,23500.0
2015-01-26 13:50:00,48.25,48.25,48.21,48.22,9900.0,35.1233,35.1233,35.0942,35.1015,9900.0
2015-01-26 13:55:00,48.22,48.23,48.19,48.19,5700.0,35.1015,35.1088,35.0797,35.0797,5700.0
2015-01-26 14:00:00,48.2,48.22,48.18,48.2,16000.0,35.0869,35.1015,35.0724,35.0869,16000.0
2015-01-26 14:05:00,48.2,48.2,48.17,48.19,11400.0,35.0869,35.0869,35.0651,35.0797,11400.0
2015-01-26 14:10:00,48.19,48.19,48.11,48.12,8100.0,35.0797,35.0797,35.0214,35.0287,8100.0
2015-01-26 14:15:00,48.13,48.15,48.13,48.15,7700.0,35.036,35.0505,35.036,35.0505,7700.0
2015-01-26 14:20:00,48.13,48.14,48.11,48.13,6800.0,35.036,35.0433,35.0214,35.036,6800.0
2015-01-26 14:25:00,48.14,48.15,48.11,48.15,8000.0,35.0433,35.0505,35.0214,35.0505,8000.0
2015-01-26 14:30:00,48.15,48.16,48.14,48.14,5200.0,35.0505,35.0578,35.0433,35.0433,5200.0
2015-01-26 14:35:00,48.14,48.14,48.12,48.14,8200.0,35.0433,35.0433,35.0287,35.0433,8200.0
2015-01-26 14:40:00,48.15,48.17,48.12,48.12,6700.0,35.0505,35.0651,35.0287,35.0287,6700.0
2015-01-26 14:45:00,48.11,48.11,48.06,48.09,7600.0,35.0214,35.0214,34.985,35.0069,7600.0
2015-01-26 14:50:00,48.09,48.11,48.07,48.11,9200.0,35.0069,35.0214,34.9923,35.0214,9200.0
2015-01-26 14:55:00,48.11,48.12,48.09,48.09,11500.0,35.0214,35.0287,35.0069,35.0069,11500.0
2015-01-26 15:00:00,48.09,48.09,48.06,48.09,14900.0,35.0069,35.0069,34.985,35.0069,14900.0
2015-01-26 15:05:00,48.09,48.12,48.09,48.12,10600.0,35.0069,35.0287,35.0069,35.0287,10600.0
2015-01-26 15:10:00,48.12,48.16,48.1,48.12,13600.0,35.0287,35.0578,35.0141,35.0287,13600.0
2015-01-26 15:15:00,48.12,48.12,48.07,48.12,15000.0,35.0287,35.0287,34.9923,35.0287,15000.0
2015-01-26 15:20:00,48.12,48.15,48.11,48.15,16400.0,35.0287,35.0505,35.0214,35.0505,16400.0
2015-01-26 15:25:00,48.14,48.16,48.13,48.14,13400.0,35.0433,35.0578,35.036,35.0433,13400.0
2015-01-26 15:30:00,48.13,48.16,48.12,48.15,17700.0,35.036,35.0578,35.0287,35.0505,17700.0
2015-01-26 15:35:00,48.15,48.21,48.15,48.18,24500.0,35.0505,35.0942,35.0505,35.0724,24500.0
2015-01-26 15:40:00,48.19,48.19,48.14,48.14,16300.0,35.0797,35.0797,35.0433,35.0433,16300.0
2015-01-26 15:45:00,48.15,48.17,48.13,48.13,34700.0,35.0505,35.0651,35.036,35.036,34700.0
2015-01-26 15:50:00,48.14,48.19,48.14,48.17,77400.0,35.0433,35.0797,35.0433,35.0651,77400.0
2015-01-26 15:55:00,48.17,48.18,48.15,48.17,94200.0,35.0651,35.0724,35.0505,35.0651,94200.0
2015-01-27 09:30:00,47.78,47.99,47.68,47.8,39100.0,34.7812,34.9341,34.7084,34.7958,39100.0
2015-01-27 09:35:00,47.83,47.83,47.63,47.69,20600.0,34.8176,34.8176,34.672,34.7157,20600.0
2015-01-27 09:40:00,47.69,47.71,47.58,47.6,8100.0,34.7157,34.7303,34.6356,34.6502,8100.0
2015-01-27 09:45:00,47.59,47.7,47.58,47.62,11000.0,34.6429,34.723,34.6356,34.6647,11000.0
2015-01-27 09:50:00,47.6,47.63,47.48,47.49,23700.0,34.6502,34.672,34.5628,34.5701,23700.0
2015-01-27 09:55:00,47.49,47.55,47.47,47.52,15100.0,34.5701,34.6138,34.5555,34.5919,15100.0
2015-01-27 10:00:00,47.53,47.55,47.45,47.54,56300.0,34.5992,34.6138,34.541,34.6065,56300.0
2015-01-27 10:05:00,47.55,47.55,47.46,47.46,24600.0,34.6138,34.6138,34.5483,34.5483,24600.0
2015-01-27 10:10:00,47.49,47.54,47.49,47.51,14200.0,34.5701,34.6065,34.5701,34.5847,14200.0
2015-01-27 10:15:00,47.51,47.55,47.5,47.53,31900.0,34.5847,34.6138,34.5774,34.5992,31900.0
2015-01-27 10:20:00,47.54,47.55,47.46,47.46,66300.0,34.6065,34.6138,34.5483,34.5483,66300.0
2015-01-27 10:25:00,47.46,47.52,47.45,47.47,10200.0,34.5483,34.5919,34.541,34.5555,10200.0
2015-01-27 10:30:00,47.46,47.46,47.36,47.36,16800.0,34.5483,34.5483,34.4755,34.4755,16800.0
2015-01-27 10:35:00,47.36,47.37,47.3,47.35,20300.0,34.4755,34.4827,34.4318,34.4682,20300.0
2015-01-27 10:40:00,47.36,47.36,47.26,47.27,26600.0,34.4755,34.4755,34.4027,34.41,26600.0
2015-01-27 10:45:00,47.27,47.36,47.26,47.35,27900.0,34.41,34.4755,34.4027,34.4682,27900.0
2015-01-27 10:50:00,47.35,47.43,47.33,47.41,24800.0,34.4682,34.5264,34.4536,34.5119,24800.0
2015-01-27 10:55:00,47.42,47.47,47.4,47.46,17100.0,34.5191,34.5555,34.5046,34.5483,17100.0
2015-01-27 11:00:00,47.45,47.47,47.44,47.46,8700.0,34.541,34.5555,34.5337,34.5483,8700.0
2015-01-27 11:05:00,47.46,47.51,47.45,47.51,9200.0,34.5483,34.5847,34.541,34.5847,9200.0
2015-01-27 11:10:00,47.51,47.54,47.5,47.52,29000.0,34.5847,34.6065,34.5774,34.5919,29000.0
2015-01-27 11:15:00,47.53,47.55,47.51,47.54,22000.0,34.5992,34.6138,34.5847,34.6065,22000.0
2015-01-27 11:20:00,47.55,47.58,47.49,47.5,9800.0,34.6138,34.6356,34.5701,34.5774,9800.0
2015-01-27 11:25:00,47.5,47.51,47.4,47.51,17000.0,34.5774,34.5847,34.5046,34.5847,17000.0
2015-01-27 11:30:00,47.5,47.58,47.5,47.58,25000.0,34.5774,34.6356,34.5774,34.6356,25000.0
2015-01-27 11:35:00,47.58,47.63,47.57,47.6,24700.0,34.6356,34.672,34.6283,34.6502,24700.0
2015-01-27 11:40:00,47.6,47.6,47.54,47.55,7000.0,34.6502,34.6502,34.6065,34.6138,7000.0
2015-01-27 11:45:00,47.54,47.56,47.52,47.52,10100.0,34.6065,34.6211,34.5919,34.5919,10100.0
2015-01-27 11:50:00,47.52,47.58,47.51,47.54,10600.0,34.5919,34.6356,34.5847,34.6065,10600.0
2015-01-27 11:55:00,47.54,47.54,47.47,47.47,11200.0,34.6065,34.6065,34.5555,34.5555,11200.0
2015-01-27 12:00:00,47.48,47.58,47.47,47.56,16600.0,34.5628,34.6356,34.5555,34.6211,16600.0
2015-01-27 12:05:00,47.56,47.63,47.54,47.62,17600.0,34.6211,34.672,34.6065,34.6647,17600.0
2015-01-27 12:10:00,47.62,47.67,47.61,47.64,12300.0,34.6647,34.7011,34.6575,34.6793,12300.0
2015-01-27 12:15:00,47.66,47.69,47.63,47.68,11000.0,34.6939,34.7157,34.672,34.7084,11000.0
2015-01-27 12:20:00,47.67,47.69,47.59,47.59,26700.0,34.7011,34.7157,34.6429,34.6429,26700.0
2015-01-27 12:25:00,47.59,47.68,47.59,47.67,10500.0,34.6429,34.7084,34.6429,34.7011,10500.0
2015-01-27 12:30:00,47.68,47.69,47.65,47.69,7900.0,34.7084,34.7157,34.6866,34.7157,7900.0
2015-01-27 12:35:00,47.69,47.69,47.63,47.65,6400.0,34.7157,34.7157,34.672,34.6866,6400.0
2015-01-27 12:40:00,47.65,47.65,47.62,47.64,14000.0,34.6866,34.6866,34.6647,34.6793,14000.0
2015-01-27 12:45:00,47.64,47.64,47.59,47.6,8600.0,34.6793,34.6793,34.6429,34.6502,8600.0
2015-01-27 12:50:00,47.59,47.65,47.58,47.63,9800.0,34.6429,34.6866,34.6356,34.672,9800.0
2015-01-27 12:55:00,47.64,47.69,47.63,47.69,11000.0,34.6793,34.7157,34.672,34.7157,11000.0
2015-01-27 13:00:00,47.69,47.71,47.64,47.65,9900.0,34.7157,34.7303,34.6793,34.6866,9900.0
2015-01-27 13:05:00,47.65,47.68,47.61,47.68,4700.0,34.6866,34.7084,34.6575,34.7084,4700.0
2015-01-27 13:10:00,47.68,47.73,47.67,47.71,5600.0,34.7084,34.7448,34.7011,34.7303,5600.0
2015-01-27 13:15:00,47.72,47.75,47.71,47.74,18200.0,34.7375,34.7594,34.7303,34.7521,18200.0
2015-01-27 13:20:00,47.74,47.81,47.74,47.8,15000.0,34.7521,34.803,34.7521,34.7958,15000.0
2015-01-27 13:25:00,47.8,47.83,47.79,47.8,9600.0,34.7958,34.8176,34.7885,34.7958,9600.0
2015-01-27 13:30:00,47.8,47.82,47.74,47.74,8800.0,34.7958,34.8103,34.7521,34.7521,8800.0
2015-01-27 13:35:00,47.74,47.78,47.74,47.76,8400.0,34.7521,34.7812,34.7521,34.7666,8400.0
2015-01-27 13:40:00,47.77,47.78,47.71,47.73,5600.0,34.7739,34.7812,34.7303,34.7448,5600.0
2015-01-27 13:45:00,47.72,47.77,47.71,47.77,6300.0,34.7375,34.7739,34.7303,34.7739,6300.0
2015-01-27 13:50:00,47.77,47.77,47.73,47.73,7800.0,34.7739,34.7739,34.7448,34.7448,7800.0
2015-01-27 13:55:00,47.73,47.74,47.71,47.74,10400.0,34.7448,34.7521,34.7303,34.7521,10400.0
2015-01-27 14:00:00,47.74,47.78,47.74,47.77,11200.0,34.7521,34.7812,34.7521,34.7739,11200.0
2015-01-27 14:05:00,47.77,47.85,47.76,47.81,17400.0,34.7739,34.8322,34.7666,34.803,17400.0
2015-01-27 14:10:00,47.81,47.88,47.81,47.86,10800.0,34.803,34.854,34.803,34.8394,10800.0
2015-01-27 14:15:00,47.87,47.94,47.86,47.94,11100.0,34.8467,34.8977,34.8394,34.8977,11100.0
2015-01-27 14:20:00,47.94,47.97,47.9,47.93,13200.0,34.8977,34.9195,34.8686,34.8904,13200.0
2015-01-27 14:25:00,47.95,47.97,47.93,47.97,18100.0,34.905,34.9195,34.8904,34.9195,18100.0
2015-01-27 14:30:00,47.97,47.98,47.89,47.89,21700.0,34.9195,34.9268,34.8613,34.8613,21700.0
2015-01-27 14:35:00,47.88,47.94,47.86,47.94,19700.0,34.854,34.8977,34.8394,34.8977,19700.0
2015-01-27 14:40:00,47.94,47.95,47.87,47.94,15800.0,34.8977,34.905,34.8467,34.8977,15800.0
2015-01-27 14:45:00,47.94,47.99,47.92,47.98,53800.0,34.8977,34.9341,34.8831,34.9268,53800.0
2015-01-27 14:50:00,47.99,47.99,47.87,47.88,16800.0,34.9341,34.9341,34.8467,34.854,16800.0
2015-01-27 14:55:00,47.88,47.9,47.82,47.83,14800.0,34.854,34.8686,34.8103,34.8176,14800.0
2015-01-27 15:00:00,47.82,47.86,47.82,47.84,10000.0,34.8103,34.8394,34.8103,34.8249,10000.0
2015-01-27 15:05:00,47.84,47.86,47.8,47.84,17500.0,34.8249,34.8394,34.7958,34.8249,17500.0
2015-01-27 15:10:00,47.85,47.86,47.83,47.83,17600.0,34.8322,34.8394,34.8176,34.8176,17600.0
2015-01-27 15:15:00,47.83,47.84,47.8,47.8,16600.0,34.8176,34.8249,34.7958,34.7958,16600.0
2015-01-27 15:20:00,47.81,47.82,47.75,47.79,20800.0,34.803,34.8103,34.7594,34.7885,20800.0
2015-01-27 15:25:00,47.78,47.79,47.7,47.7,21300.0,34.7812,34.7885,34.723,34.723,21300.0
2015-01-27 15:30:00,47.71,47.76,47.7,47.76,19200.0,34.7303,34.7666,34.723,34.7666,19200.0
2015-01-27 15:35:00,47.76,47.77,47.7,47.72,23000.0,34.7666,34.7739,34.723,34.7375,23000.0
2015-01-27 15:40:00,47.72,47.79,47.71,47.78,19500.0,34.7375,34.7885,34.7303,34.7812,19500.0
2015-01-27 15:45:00,47.78,47.8,47.72,47.73,29100.0,34.7812,34.7958,34.7375,34.7448,29100.0
2015-01-27 15:50:00,47.73,47.73,47.66,47.7,54900.0,34.7448,34.7448,34.6939,34.723,54900.0
2015-01-27 15:55:00,47.7,47.74,47.64,47.67,72400.0,34.723,34.7521,34.6793,34.7011,72400.0
2015-01-28 09:30:00,47.95,48.03,47.8,47.93,44400.0,34.905,34.9632,34.7958,34.8904,44400.0
2015-01-28 09:35:00,47.94,47.99,47.9,47.92,16000.0,34.8977,34.9341,34.8686,34.8831,16000.0
2015-01-28 09:40:00,47.91,48.04,47.9,47.93,20800.0,34.8758,34.9705,34.8686,34.8904,20800.0
2015-01-28 09:45:00,47.95,48.05,47.93,48.03,11600.0,34.905,34.9778,34.8904,34.9632,11600.0
2015-01-28 09:50:00,48.05,48.06,48.02,48.05,13200.0,34.9778,34.985,34.9559,34.9778,13200.0
2015-01-28 09:55:00,48.05,48.06,47.88,47.89,25800.0,34.9778,34.985,34.854,34.8613,25800.0
2015-01-28 10:00:00,47.87,47.93,47.86,47.86,14000.0,34.8467,34.8904,34.8394,34.8394,14000.0
2015-01-28 10:05:00,47.88,47.97,47.87,47.93,8500.0,34.854,34.9195,34.8467,34.8904,8500.0
2015-01-28 10:10:00,47.92,47.92,47.82,47.82,9700.0,34.8831,34.8831,34.8103,34.8103,9700.0
2015-01-28 10:15:00,47.81,47.81,47.68,47.68,23700.0,34.803,34.803,34.7084,34.7084,23700.0
2015-01-28 10:20:00,47.68,47.7,47.66,47.68,22100.0,34.7084,34.723,34.6939,34.7084,22100.0
2015-01-28 10:25:00,47.69,47.74,47.68,47.71,14400.0,34.7157,34.7521,34.7084,34.7303,14400.0
2015-01-28 10:30:00,47.69,47.72,47.61,47.62,14700.0,34.7157,34.7375,34.6575,34.6647,14700.0
2015-01-28 10:35:00,47.61,47.63,47.54,47.54,16800.0,34.6575,34.672,34.6065,34.6065,16800.0
2015-01-28 10:40:00,47.54,47.55,47.46,47.46,13000.0,34.6065,34.6138,34.5483,34.5483,13000.0
2015-01-28 10:45:00,47.45,47.45,47.39,47.4,12000.0,34.541,34.541,34.4973,34.5046,12000.0
2015-01-28 10:50:00,47.4,47.44,47.32,47.33,12600.0,34.5046,34.5337,34.4464,34.4536,12600.0
2015-01-28 10:55:00,47.32,47.33,47.26,47.3,29800.0,34.4464,34.4536,34.4027,34.4318,29800.0
2015-01-28 11:00:00,47.31,47.33,47.27,47.32,16400.0,34.4391,34.4536,34.41,34.4464,16400.0
2015-01-28 11:05:00,47.32,47.34,47.31,47.33,13700.0,34.4464,34.4609,34.4391,34.4536,13700.0
2015-01-28 11:10:00,47.34,47.34,47.26,47.27,16900.0,34.4609,34.4609,34.4027,34.41,16900.0
2015-01-28 11:15:00,47.27,47.33,47.26,47.33,52000.0,34.41,34.4536,34.4027,34.4536,52000.0
2015-01-28 11:20:00,47.31,47.34,47.26,47.32,26800.0,34.4391,34.4609,34.4027,34.4464,26800.0
2015-01-28 11:25:00,47.32,47.41,47.31,47.39,16300.0,34.4464,34.5119,34.4391,34.4973,16300.0
2015-01-28 11:30:00,47.39,47.46,47.39,47.44,9100.0,34.4973,34.5483,34.4973,34.5337,9100.0
2015-01-28 11:35:00,47.45,47.49,47.45,47.48,11600.0,34.541,34.5701,34.541,34.5628,11600.0
2015-01-28 11:40:00,47.47,47.47,47.42,47.46,15800.0,34.5555,34.5555,34.5191,34.5483,15800.0
2015-01-28 11:45:00,47.46,47.55,47.44,47.53,13300.0,34.5483,34.6138,34.5337,34.5992,13300.0
2015-01-28 11:50:00,47.53,47.53,47.47,47.47,9000.0,34.5992,34.5992,34.5555,34.5555,9000.0
2015-01-28 11:55:00,47.47,47.5,47.44,47.5,11200.0,34.5555,34.5774,34.5337,34.5774,11200.0
2015-01-28 12:00:00,47.49,47.57,47.49,47.56,8900.0,34.5701,34.6283,34.5701,34.6211,8900.0
2015-01-28 12:05:00,47.55,47.56,47.53,47.54,6000.0,34.6138,34.6211,34.5992,34.6065,6000.0
2015-01-28 12:10:00,47.53,47.53,47.44,47.48,69100.0,34.5992,34.5992,34.5337,34.5628,69100.0
2015-01-28 12:15:00,47.48,47.56,47.45,47.55,12500.0,34.5628,34.6211,34.541,34.6138,12500.0
2015-01-28 12:20:00,47.55,47.6,47.53,47.58,18200.0,34.6138,34.6502,34.5992,34.6356,18200.0
2015-01-28 12:25:00,47.58,47.61,47.54,47.58,21900.0,34.6356,34.6575,34.6065,34.6356,21900.0
2015-01-28 12:30:00,47.59,47.61,47.53,47.53,10500.0,34.6429,34.6575,34.5992,34.5992,10500.0
2015-01-28 12:35:00,47.54,47.54,47.49,47.5,11500.0,34.6065,34.6065,34.5701,34.5774,11500.0
2015-01-28 12:40:00,47.49,47.53,47.48,47.53,42000.0,34.5701,34.5992,34.5628,34.5992,42000.0
2015-01-28 12:45:00,47.54,47.54,47.51,47.52,13300.0,34.6065,34.6065,34.5847,34.5919,13300.0
2015-01-28 12:50:00,47.53,47.53,47.48,47.48,20400.0,34.5992,34.5992,34.5628,34.5628,20400.0
2015-01-28 12:55:00,47.48,47.53,47.47,47.49,26300.0,34.5628,34.5992,34.5555,34.5701,26300.0
2015-01-28 13:00:00,47.5,47.5,47.44,47.44,27200.0,34.5774,34.5774,34.5337,34.5337,27200.0
2015-01-28 13:05:00,47.44,47.47,47.44,47.45,8000.0,34.5337,34.5555,34.5337,34.541,8000.0
2015-01-28 13:10:00,47.46,47.48,47.41,47.43,17800.0,34.5483,34.5628,34.5119,34.5264,17800.0
2015-01-28 13:15:00,47.43,47.49,47.43,47.47,22100.0,34.5264,34.5701,34.5264,34.5555,22100.0
2015-01-28 13:20:00,47.45,47.48,47.44,47.48,24200.0,34.541,34.5628,34.5337,34.5628,24200.0
2015-01-28 13:25:00,47.48,47.48,47.41,47.44,15900.0,34.5628,34.5628,34.5119,34.5337,15900.0
2015-01-28 13:30:00,47.42,47.53,47.42,47.52,14000.0,34.5191,34.5992,34.5191,34.5919,14000.0
2015-01-28 13:35:00,47.52,47.55,47.5,47.53,11800.0,34.5919,34.6138,34.5774,34.5992,11800.0
2015-01-28 13:40:00,47.53,47.55,47.52,47.53,17400.0,34.5992,34.6138,34.5919,34.5992,17400.0
2015-01-28 13:45:00,47.55,47.59,47.54,47.57,15900.0,34.6138,34.6429,34.6065,34.6283,15900.0
2015-01-28 13:50:00,47.56,47.58,47.56,47.56,12100.0,34.6211,34.6356,34.6211,34.6211,12100.0
2015-01-28 13:55:00,47.55,47.55,47.36,47.42,34900.0,34.6138,34.6138,34.4755,34.5191,34900.0
2015-01-28 14:00:00,47.44,47.65,47.43,47.58,31400.0,34.5337,34.6866,34.5264,34.6356,31400.0
2015-01-28 14:05:00,47.57,47.57,47.38,47.39,21900.0,34.6283,34.6283,34.49,34.4973,21900.0
2015-01-28 14:10:00,47.39,47.47,47.31,47.46,31800.0,34.4973,34.5555,34.4391,34.5483,31800.0
2015-01-28 14:15:00,47.44,47.51,47.37,47.49,29300.0,34.5337,34.5847,34.4827,34.5701,29300.0
2015-01-28 14:20:00,47.48,47.52,47.43,47.43,25100.0,34.5628,34.5919,34.5264,34.5264,25100.0
2015-01-28 14:25:00,47.45,47.46,47.32,47.34,32100.0,34.541,34.5483,34.4464,34.4609,32100.0
2015-01-28 14:30:00,47.34,47.37,47.25,47.28,28700.0,34.4609,34.4827,34.3954,34.4172,28700.0
2015-01-28 14:35:00,47.27,47.33,47.27,47.28,34200.0,34.41,34.4536,34.41,34.4172,34200.0
2015-01-28 14:40:00,47.28,47.35,47.25,47.3,20200.0,34.4172,34.4682,34.3954,34.4318,20200.0
2015-01-28 14:45:00,47.31,47.36,47.3,47.33,17100.0,34.4391,34.4755,34.4318,34.4536,17100.0
2015-01-28 14:50:00,47.33,47.37,47.28,47.35,46300.0,34.4536,34.4827,34.4172,34.4682,46300.0
2015-01-28 14:55:00,47.35,47.37,47.28,47.3,40300.0,34.4682,34.4827,34.4172,34.4318,40300.0
2015-01-28 15:00:00,47.31,47.37,47.26,47.28,43500.0,34.4391,34.4827,34.4027,34.4172,43500.0
2015-01-28 15:05:00,47.28,47.32,47.21,47.28,30500.0,34.4172,34.4464,34.3663,34.4172,30500.0
2015-01-28 15:10:00,47.28,47.29,47.21,47.22,39600.0,34.4172,34.4245,34.3663,34.3736,39600.0
2015-01-28 15:15:00,47.22,47.25,47.12,47.13,28600.0,34.3736,34.3954,34.3008,34.308,28600.0
2015-01-28 15:20:00,47.13,47.19,47.12,47.16,27100.0,34.308,34.3517,34.3008,34.3299,27100.0
2015-01-28 15:25:00,47.16,47.16,47.05,47.11,40800.0,34.3299,34.3299,34.2498,34.2935,40800.0
2015-01-28 15:30:00,47.11,47.11,46.97,46.97,108300.0,34.2935,34.2935,34.1916,34.1916,108300.0
2015-01-28 15:35:00,46.96,47.03,46.95,46.98,51800.0,34.1843,34.2352,34.177,34.1989,51800.0
2015-01-28 15:40:00,46.97,46.97,46.82,46.87,52500.0,34.1916,34.1916,34.0824,34.1188,52500.0
2015-01-28 15:45:00,46.88,46.94,46.8,46.91,60000.0,34.1261,34.1697,34.0678,34.1479,60000.0
2015-01-28 15:50:00,46.91,46.93,46.87,46.89,86300.0,34.1479,34.1625,34.1188,34.1333,86300.0
2015-01-28 15:55:00,46.89,46.92,46.87,46.87,119200.0,34.1333,34.1552,34.1188,34.1188,119200.0
2015-01-29 09:30:00,46.53,46.64,46.45,46.48,64300.0,34.1488,34.2295,34.0901,34.1121,64300.0
2015-01-29 09:35:00,46.49,46.52,46.28,46.3,50300.0,34.1194,34.1415,33.9653,33.98,50300.0
2015-01-29 09:40:00,46.29,46.31,46.11,46.13,54000.0,33.9727,33.9873,33.8405,33.8552,54000.0
2015-01-29 09:45:00,46.13,46.14,45.97,46.08,66600.0,33.8552,33.8626,33.7378,33.8185,66600.0
2015-01-29 09:50:00,46.08,46.1,46.0,46.1,40700.0,33.8185,33.8332,33.7598,33.8332,40700.0
2015-01-29 09:55:00,46.1,46.19,46.03,46.13,29100.0,33.8332,33.8993,33.7818,33.8552,29100.0
2015-01-29 10:00:00,46.12,46.24,46.08,46.17,125500.0,33.8479,33.936,33.8185,33.8846,125500.0
2015-01-29 10:05:00,46.17,46.29,46.13,46.18,45300.0,33.8846,33.9727,33.8552,33.8919,45300.0
2015-01-29 10:10:00,46.19,46.26,46.16,46.21,13800.0,33.8993,33.9506,33.8772,33.9139,13800.0
2015-01-29 10:15:00,46.2,46.27,46.17,46.23,21900.0,33.9066,33.958,33.8846,33.9286,21900.0
2015-01-29 10:20:00,46.22,46.23,46.09,46.11,33800.0,33.9213,33.9286,33.8259,33.8405,33800.0
2015-01-29 10:25:00,46.12,46.18,46.1,46.18,16000.0,33.8479,33.8919,33.8332,33.8919,16000.0
2015-01-29 10:30:00,46.18,46.19,46.12,46.12,19300.0,33.8919,33.8993,33.8479,33.8479,19300.0
2015-01-29 10:35:00,46.11,46.11,46.06,46.09,26200.0,33.8405,33.8405,33.8039,33.8259,26200.0
2015-01-29 10:40:00,46.09,46.09,45.99,46.01,37400.0,33.8259,33.8259,33.7525,33.7672,37400.0
2015-01-29 10:45:00,46.01,46.01,45.97,46.0,24600.0,33.7672,33.7672,33.7378,33.7598,24600.0
2015-01-29 10:50:00,46.0,46.02,45.94,45.98,23800.0,33.7598,33.7745,33.7158,33.7451,23800.0
2015-01-29 10:55:00,45.98,46.02,45.97,46.02,29800.0,33.7451,33.7745,33.7378,33.7745,29800.0
2015-01-29 11:00:00,46.02,46.04,45.95,45.95,21800.0,33.7745,33.7892,33.7231,33.7231,21800.0
2015-01-29 11:05:00,45.96,45.98,45.9,45.98,28400.0,33.7305,33.7451,33.6864,33.7451,28400.0
2015-01-29 11:10:00,45.99,46.05,45.98,46.01,63800.0,33.7525,33.7965,33.7451,33.7672,63800.0
2015-01-29 11:15:00,46.01,46.09,46.0,46.01,16900.0,33.7672,33.8259,33.7598,33.7672,16900.0
2015-01-29 11:20:00,46.01,46.08,46.01,46.01,23100.0,33.7672,33.8185,33.7672,33.7672,23100.0
2015-01-29 11:25:00,46.0,46.02,45.93,46.01,21000.0,33.7598,33.7745,33.7084,33.7672,21000.0
2015-01-29 11:30:00,46.01,46.06,46.01,46.03,29800.0,33.7672,33.8039,33.7672,33.7818,29800.0
2015-01-29 11:35:00,46.02,46.06,45.99,46.05,48500.0,33.7745,33.8039,33.7525,33.7965,48500.0
2015-01-29 11:40:00,46.06,46.09,46.05,46.08,9000.0,33.8039,33.8259,33.7965,33.8185,9000.0
2015-01-29 11:45:00,46.08,46.11,46.07,46.08,19400.0,33.8185,33.8405,33.8112,33.8185,19400.0
2015-01-29 11:50:00,46.08,46.13,46.06,46.06,12000.0,33.8185,33.8552,33.8039,33.8039,12000.0
2015-01-29 11:55:00,46.06,46.07,45.99,45.99,30200.0,33.8039,33.8112,33.7525,33.7525,30200.0
2015-01-29 12:00:00,45.99,46.1,45.99,46.1,22100.0,33.7525,33.8332,33.7525,33.8332,22100.0
2015-01-29 12:05:00,46.09,46.13,46.09,46.09,10100.0,33.8259,33.8552,33.8259,33.8259,10100.0
2015-01-29 12:10:00,46.09,46.12,46.07,46.09,13400.0,33.8259,33.8479,33.8112,33.8259,13400.0
2015-01-29 12:15:00,46.09,46.13,46.07,46.1,12900.0,33.8259,33.8552,33.8112,33.8332,12900.0
2015-01-29 12:20:00,46.09,46.13,46.05,46.08,13900.0,33.8259,33.8552,33.7965,33.8185,13900.0
2015-01-29 12:25:00,46.08,46.09,46.05,46.09,8600.0,33.8185,33.8259,33.7965,33.8259,8600.0
2015-01-29 12:30:00,46.1,46.12,46.07,46.09,8600.0,33.8332,33.8479,33.8112,33.8259,8600.0
2015-01-29 12:35:00,46.09,46.09,46.03,46.05,11800.0,33.8259,33.8259,33.7818,33.7965,11800.0
2015-01-29 12:40:00,46.06,46.07,46.02,46.04,19400.0,33.8039,33.8112,33.7745,33.7892,19400.0
2015-01-29 12:45:00,46.03,46.08,46.02,46.06,24900.0,33.7818,33.8185,33.7745,33.8039,24900.0
2015-01-29 12:50:00,46.05,46.05,45.99,46.02,18700.0,33.7965,33.7965,33.7525,33.7745,18700.0
2015-01-29 12:55:00,46.02,46.09,46.01,46.09,35700.0,33.7745,33.8259,33.7672,33.8259,35700.0
2015-01-29 13:00:00,46.09,46.1,46.01,46.06,53300.0,33.8259,33.8332,33.7672,33.8039,53300.0
2015-01-29 13:05:00,46.05,46.11,46.02,46.07,19700.0,33.7965,33.8405,33.7745,33.8112,19700.0
2015-01-29 13:10:00,46.07,46.12,46.07,46.11,21500.0,33.8112,33.8479,33.8112,33.8405,21500.0
2015-01-29 13:15:00,46.12,46.17,46.12,46.14,25600.0,33.8479,33.8846,33.8479,33.8626,25600.0
2015-01-29 13:20:00,46.14,46.17,46.13,46.16,30500.0,33.8626,33.8846,33.8552,33.8772,30500.0
2015-01-29 13:25:00,46.17,46.19,46.16,46.16,26100.0,33.8846,33.8993,33.8772,33.8772,26100.0
2015-01-29 13:30:00,46.16,46.19,46.15,46.16,26300.0,33.8772,33.8993,33.8699,33.8772,26300.0
2015-01-29 13:35:00,46.16,46.24,46.12,46.24,96000.0,33.8772,33.936,33.8479,33.936,96000.0
2015-01-29 13:40:00,46.24,46.27,46.22,46.23,68800.0,33.936,33.958,33.9213,33.9286,68800.0
2015-01-29 13:45:00,46.23,46.25,46.21,46.23,44400.0,33.9286,33.9433,33.9139,33.9286,44400.0
2015-01-29 13:50:00,46.23,46.27,46.2,46.26,144200.0,33.9286,33.958,33.9066,33.9506,144200.0
2015-01-29 13:55:00,46.26,46.27,46.19,46.19,18900.0,33.9506,33.958,33.8993,33.8993,18900.0
2015-01-29 14:00:00,46.2,46.21,46.17,46.21,21900.0,33.9066,33.9139,33.8846,33.9139,21900.0
2015-01-29 14:05:00,46.21,46.23,46.16,46.16,14400.0,33.9139,33.9286,33.8772,33.8772,14400.0
2015-01-29 14:10:00,46.16,46.19,46.12,46.19,21300.0,33.8772,33.8993,33.8479,33.8993,21300.0
2015-01-29 14:15:00,46.19,46.2,46.14,46.14,20500.0,33.8993,33.9066,33.8626,33.8626,20500.0
2015-01-29 14:20:00,46.14,46.22,46.14,46.22,24200.0,33.8626,33.9213,33.8626,33.9213,24200.0
2015-01-29 14:25:00,46.22,46.23,46.19,46.23,21100.0,33.9213,33.9286,33.8993,33.9286,21100.0
2015-01-29 14:30:00,46.23,46.27,46.23,46.26,16600.0,33.9286,33.958,33.9286,33.9506,16600.0
2015-01-29 14:35:00,46.26,46.27,46.22,46.25,23500.0,33.9506,33.958,33.9213,33.9433,23500.0
2015-01-29 14:40:00,46.25,46.26,46.22,46.22,17600.0,33.9433,33.9506,33.9213,33.9213,17600.0
2015-01-29 14:45:00,46.23,46.28,46.23,46.27,26500.0,33.9286,33.9653,33.9286,33.958,26500.0
2015-01-29 14:50:00,46.26,46.3,46.24,46.28,44600.0,33.9506,33.98,33.936,33.9653,44600.0
2015-01-29 14:55:00,46.27,46.31,46.25,46.3,23500.0,33.958,33.9873,33.9433,33.98,23500.0
2015-01-29 15:00:00,46.31,46.32,46.28,46.29,18700.0,33.9873,33.9947,33.9653,33.9727,18700.0
2015-01-29 15:05:00,46.3,46.4,46.29,46.38,13500.0,33.98,34.0534,33.9727,34.0387,13500.0
2015-01-29 15:10:00,46.37,46.38,46.3,46.31,41300.0,34.0314,34.0387,33.98,33.9873,41300.0
2015-01-29 15:15:00,46.32,46.38,46.28,46.38,33500.0,33.9947,34.0387,33.9653,34.0387,33500.0
2015-01-29 15:20:00,46.38,46.44,46.36,46.44,24500.0,34.0387,34.0827,34.024,34.0827,24500.0
2015-01-29 15:25:00,46.45,46.46,46.39,46.41,19200.0,34.0901,34.0974,34.046,34.0607,19200.0
2015-01-29 15:30:00,46.42,46.44,46.38,46.41,20900.0,34.0681,34.0827,34.0387,34.0607,20900.0
2015-01-29 15:35:00,46.41,46.49,46.4,46.46,24200.0,34.0607,34.1194,34.0534,34.0974,24200.0
2015-01-29 15:40:00,46.47,46.51,46.41,46.41,36400.0,34.1048,34.1341,34.0607,34.0607,36400.0
2015-01-29 15:45:00,46.41,46.42,46.33,46.36,57300.0,34.0607,34.0681,34.002,34.024,57300.0
2015-01-29 15:50:00,46.36,46.39,46.34,46.38,56400.0,34.024,34.046,34.0093,34.0387,56400.0
2015-01-29 15:55:00,46.38,46.42,46.35,46.38,89800.0,34.0387,34.0681,34.0167,34.0387,89800.0
2015-01-30 09:30:00,46.15,46.25,45.96,46.2,46100.0,33.8699,33.9433,33.7305,33.9066,46100.0
2015-01-30 09:35:00,46.24,46.24,45.94,45.98,21500.0,33.936,33.936,33.7158,33.7451,21500.0
2015-01-30 09:40:00,45.97,46.04,45.93,46.04,33300.0,33.7378,33.7892,33.7084,33.7892,33300.0
2015-01-30 09:45:00,46.03,46.16,45.99,46.1,49400.0,33.7818,33.8772,33.7525,33.8332,49400.0
2015-01-30 09:50:00,46.12,46.15,46.07,46.1,26800.0,33.8479,33.8699,33.8112,33.8332,26800.0
2015-01-30 09:55:00,46.1,46.15,45.85,45.85,25700.0,33.8332,33.8699,33.6497,33.6497,25700.0
2015-01-30 10:00:00,45.84,46.01,45.83,45.96,43900.0,33.6424,33.7672,33.6351,33.7305,43900.0
2015-01-30 10:05:00,45.97,46.01,45.94,45.98,20300.0,33.7378,33.7672,33.7158,33.7451,20300.0
2015-01-30 10:10:00,45.98,45.99,45.93,45.95,14900.0,33.7451,33.7525,33.7084,33.7231,14900.0
2015-01-30 10:15:00,45.95,46.02,45.92,45.94,53200.0,33.7231,33.7745,33.7011,33.7158,53200.0
2015-01-30 10:20:00,45.94,45.97,45.91,45.92,22900.0,33.7158,33.7378,33.6938,33.7011,22900.0
2015-01-30 10:25:00,45.91,45.96,45.9,45.91,19500.0,33.6938,33.7305,33.6864,33.6938,19500.0
2015-01-30 10:30:00,45.9,45.91,45.82,45.85,25700.0,33.6864,33.6938,33.6277,33.6497,25700.0
2015-01-30 10:35:00,45.85,45.86,45.82,45.84,20400.0,33.6497,33.6571,33.6277,33.6424,20400.0
2015-01-30 10:40:00,45.84,45.85,45.76,45.77,50500.0,33.6424,33.6497,33.5837,33.591,50500.0
2015-01-30 10:45:00,45.78,45.8,45.75,45.79,29300.0,33.5984,33.613,33.5763,33.6057,29300.0
2015-01-30 10:50:00,45.79,45.79,45.68,45.68,39300.0,33.6057,33.6057,33.525,33.525,39300.0
2015-01-30 10:55:00,45.68,45.68,45.6,45.68,41000.0,33.525,33.525,33.4663,33.525,41000.0
2015-01-30 11:00:00,45.68,45.78,45.67,45.77,15000.0,33.525,33.5984,33.5176,33.591,15000.0
2015-01-30 11:05:00,45.77,45.83,45.75,45.78,27300.0,33.591,33.6351,33.5763,33.5984,27300.0
2015-01-30 11:10:00,45.77,45.8,45.68,45.7,23700.0,33.591,33.613,33.525,33.5396,23700.0
2015-01-30 11:15:00,45.7,45.71,45.65,45.68,27100.0,33.5396,33.547,33.5029,33.525,27100.0
2015-01-30 11:20:00,45.68,45.69,45.63,45.63,28700.0,33.525,33.5323,33.4883,33.4883,28700.0
2015-01-30 11:25:00,45.64,45.75,45.63,45.72,31700.0,33.4956,33.5763,33.4883,33.5543,31700.0
2015-01-30 11:30:00,45.72,45.73,45.66,45.67,26100.0,33.5543,33.5617,33.5103,33.5176,26100.0
2015-01-30 11:35:00,45.67,45.71,45.65,45.67,17900.0,33.5176,33.547,33.5029,33.5176,17900.0
2015-01-30 11:40:00,45.67,45.67,45.56,45.61,33900.0,33.5176,33.5176,33.4369,33.4736,33900.0
2015-01-30 11:45:00,45.61,45.68,45.61,45.64,20400.0,33.4736,33.525,33.4736,33.4956,20400.0
2015-01-30 11:50:00,45.64,45.67,45.58,45.62,25800.0,33.4956,33.5176,33.4516,33.4809,25800.0
2015-01-30 11:55:00,45.62,45.75,45.62,45.73,22000.0,33.4809,33.5763,33.4809,33.5617,22000.0
2015-01-30 12:00:00,45.75,45.88,45.74,45.85,36000.0,33.5763,33.6717,33.569,33.6497,36000.0
2015-01-30 12:05:00,45.86,45.9,45.84,45.88,17200.0,33.6571,33.6864,33.6424,33.6717,17200.0
2015-01-30 12:10:00,45.88,45.95,45.85,45.94,23600.0,33.6717,33.7231,33.6497,33.7158,23600.0
2015-01-30 12:15:00,45.93,45.96,45.92,45.93,16100.0,33.7084,33.7305,33.7011,33.7084,16100.0
2015-01-30 12:20:00,45.93,45.95,45.92,45.92,15700.0,33.7084,33.7231,33.7011,33.7011,15700.0
2015-01-30 12:25:00,45.93,45.96,45.89,45.89,18200.0,33.7084,33.7305,33.6791,33.6791,18200.0
2015-01-30 12:30:00,45.89,45.9,45.81,45.83,22700.0,33.6791,33.6864,33.6204,33.6351,22700.0
2015-01-30 12:35:00,45.82,45.82,45.77,45.79,14300.0,33.6277,33.6277,33.591,33.6057,14300.0
2015-01-30 12:40:00,45.78,45.82,45.77,45.78,17500.0,33.5984,33.6277,33.591,33.5984,17500.0
2015-01-30 12:45:00,45.78,45.78,45.72,45.72,13500.0,33.5984,33.5984,33.5543,33.5543,13500.0
2015-01-30 12:50:00,45.72,45.77,45.69,45.7,22900.0,33.5543,33.591,33.5323,33.5396,22900.0
2015-01-30 12:55:00,45.7,45.71,45.65,45.68,22100.0,33.5396,33.547,33.5029,33.525,22100.0
2015-01-30 13:00:00,45.69,45.74,45.68,45.73,23500.0,33.5323,33.569,33.525,33.5617,23500.0
2015-01-30 13:05:00,45.73,45.73,45.66,45.69,15100.0,33.5617,33.5617,33.5103,33.5323,15100.0
2015-01-30 13:10:00,45.69,45.69,45.61,45.62,14200.0,33.5323,33.5323,33.4736,33.4809,14200.0
2015-01-30 13:15:00,45.62,45.62,45.55,45.59,15400.0,33.4809,33.4809,33.4296,33.4589,15400.0
2015-01-30 13:20:00,45.59,45.64,45.57,45.58,20300.0,33.4589,33.4956,33.4442,33.4516,20300.0
2015-01-30 13:25:00,45.58,45.68,45.58,45.67,10800.0,33.4516,33.525,33.4516,33.5176,10800.0
2015-01-30 13:30:00,45.67,45.75,45.63,45.74,30900.0,33.5176,33.5763,33.4883,33.569,30900.0
2015-01-30 13:35:00,45.74,45.76,45.7,45.7,22200.0,33.569,33.5837,33.5396,33.5396,22200.0
2015-01-30 13:40:00,45.71,45.77,45.68,45.77,17500.0,33.547,33.591,33.525,33.591,17500.0
2015-01-30 13:45:00,45.77,45.79,45.73,45.79,45300.0,33.591,33.6057,33.5617,33.6057,45300.0
2015-01-30 13:50:00,45.79,45.79,45.73,45.75,13400.0,33.6057,33.6057,33.5617,33.5763,13400.0
2015-01-30 13:55:00,45.75,45.81,45.74,45.78,18900.0,33.5763,33.6204,33.569,33.5984,18900.0
2015-01-30 14:00:00,45.78,45.79,45.71,45.72,11600.0,33.5984,33.6057,33.547,33.5543,11600.0
2015-01-30 14:05:00,45.73,45.73,45.67,45.7,32500.0,33.5617,33.5617,33.5176,33.5396,32500.0
2015-01-30 14:10:00,45.7,45.72,45.66,45.68,34600.0,33.5396,33.5543,33.5103,33.525,34600.0
2015-01-30 14:15:00,45.67,45.74,45.66,45.74,22200.0,33.5176,33.569,33.5103,33.569,22200.0
2015-01-30 14:20:00,45.74,45.8,45.73,45.79,21200.0,33.569,33.613,33.5617,33.6057,21200.0
2015-01-30 14:25:00,45.79,45.83,45.78,45.83,23900.0,33.6057,33.6351,33.5984,33.6351,23900.0
2015-01-30 14:30:00,45.83,45.87,45.81,45.82,19800.0,33.6351,33.6644,33.6204,33.6277,19800.0
2015-01-30 14:35:00,45.82,45.83,45.76,45.78,33900.0,33.6277,33.6351,33.5837,33.5984,33900.0
2015-01-30 14:40:00,45.78,45.8,45.69,45.71,25400.0,33.5984,33.613,33.5323,33.547,25400.0
2015-01-30 14:45:00,45.7,45.7,45.54,45.59,34100.0,33.5396,33.5396,33.4222,33.4589,34100.0
2015-01-30 14:50:00,45.58,45.59,45.5,45.54,85200.0,33.4516,33.4589,33.3929,33.4222,85200.0
2015-01-30 14:55:00,45.53,45.54,45.45,45.46,29500.0,33.4149,33.4222,33.3562,33.3635,29500.0
2015-01-30 15:00:00,45.46,45.53,45.45,45.45,38400.0,33.3635,33.4149,33.3562,33.3562,38400.0
2015-01-30 15:05:00,45.45,45.5,45.34,45.38,48400.0,33.3562,33.3929,33.2754,33.3048,48400.0
2015-01-30 15:10:00,45.38,45.51,45.37,45.5,36500.0,33.3048,33.4002,33.2975,33.3929,36500.0
2015-01-30 15:15:00,45.5,45.5,45.38,45.38,46400.0,33.3929,33.3929,33.3048,33.3048,46400.0
2015-01-30 15:20:00,45.39,45.43,45.3,45.4,56500.0,33.3121,33.3415,33.2461,33.3195,56500.0
2015-01-30 15:25:00,45.39,45.46,45.34,45.44,38200.0,33.3121,33.3635,33.2754,33.3488,38200.0
2015-01-30 15:30:00,45.43,45.43,45.35,45.4,75600.0,33.3415,33.3415,33.2828,33.3195,75600.0
2015-01-30 15:35:00,45.4,45.47,45.37,45.41,56800.0,33.3195,33.3708,33.2975,33.3268,56800.0
2015-01-30 15:40:00,45.41,45.41,45.24,45.32,52600.0,33.3268,33.3268,33.202,33.2608,52600.0
2015-01-30 15:45:00,45.32,45.35,45.28,45.28,77600.0,33.2608,33.2828,33.2314,33.2314,77600.0
2015-01-30 15:50:00,45.28,45.32,45.26,45.26,73700.0,33.2314,33.2608,33.2167,33.2167,73700.0
2015-01-30 15:55:00,45.26,45.31,45.2,45.27,138600.0,33.2167,33.2534,33.1727,33.2241,138600.0
2015-02-02 09:30:00,45.44,45.5,44.95,45.04,117300.0,33.3488,33.3929,32.9892,33.0553,117300.0
2015-02-02 09:35:00,45.02,45.07,44.91,44.95,43600.0,33.0406,33.0773,32.9599,32.9892,43600.0
2015-02-02 09:40:00,44.93,44.93,44.73,44.82,34900.0,32.9745,32.9745,32.8278,32.8938,34900.0
2015-02-02 09:45:00,44.83,44.93,44.81,44.88,30000.0,32.9011,32.9745,32.8865,32.9378,30000.0
2015-02-02 09:50:00,44.84,44.84,44.7,44.73,34700.0,32.9085,32.9085,32.8057,32.8278,34700.0
2015-02-02 09:55:00,44.72,44.77,44.65,44.68,30000.0,32.8204,32.8571,32.769,32.7911,30000.0
2015-02-02 10:00:00,44.68,44.68,44.52,44.66,55300.0,32.7911,32.7911,32.6736,32.7764,55300.0
2015-02-02 10:05:00,44.66,44.66,44.55,44.58,155200.0,32.7764,32.7764,32.6956,32.7177,155200.0
2015-02-02 10:10:00,44.58,44.77,44.54,44.69,64400.0,32.7177,32.8571,32.6883,32.7984,64400.0
2015-02-02 10:15:00,44.7,44.82,44.66,44.82,85300.0,32.8057,32.8938,32.7764,32.8938,85300.0
2015-02-02 10:20:00,44.82,44.91,44.81,44.85,64600.0,32.8938,32.9599,32.8865,32.9158,64600.0
2015-02-02 10:25:00,44.86,44.98,44.85,44.88,43000.0,32.9232,33.0112,32.9158,32.9378,43000.0
2015-02-02 10:30:00,44.88,44.92,44.81,44.89,52100.0,32.9378,32.9672,32.8865,32.9452,52100.0
2015-02-02 10:35:00,44.9,45.07,44.89,45.06,29000.0,32.9525,33.0773,32.9452,33.0699,29000.0
2015-02-02 10:40:00,45.07,45.12,45.06,45.11,29000.0,33.0773,33.114,33.0699,33.1066,29000.0
2015-02-02 10:45:00,45.1,45.12,45.02,45.1,36500.0,33.0993,33.114,33.0406,33.0993,36500.0
2015-02-02 10:50:00,45.11,45.23,45.09,45.19,23300.0,33.1066,33.1947,33.092,33.1654,23300.0
2015-02-02 10:55:00,45.2,45.21,45.13,45.17,22500.0,33.1727,33.18,33.1213,33.1507,22500.0
2015-02-02 11:00:00,45.17,45.25,45.11,45.25,21400.0,33.1507,33.2094,33.1066,33.2094,21400.0
2015-02-02 11:05:00,45.26,45.3,45.21,45.25,17600.0,33.2167,33.2461,33.18,33.2094,17600.0
2015-02-02 11:10:00,45.25,45.31,45.23,45.28,52900.0,33.2094,33.2534,33.1947,33.2314,52900.0
2015-02-02 11:15:00,45.3,45.3,45.22,45.22,16200.0,33.2461,33.2461,33.1874,33.1874,16200.0
2015-02-02 11:20:00,45.21,45.29,45.2,45.25,23600.0,33.18,33.2387,33.1727,33.2094,23600.0
2015-02-02 11:25:00,45.27,45.34,45.24,45.33,52000.0,33.2241,33.2754,33.202,33.2681,52000.0
2015-02-02 11:30:00,45.35,45.44,45.3,45.43,37900.0,33.2828,33.3488,33.2461,33.3415,37900.0
2015-02-02 11:35:00,45.43,45.51,45.43,45.45,21500.0,33.3415,33.4002,33.3415,33.3562,21500.0
2015-02-02 11:40:00,45.45,45.48,45.42,45.43,9200.0,33.3562,33.3782,33.3342,33.3415,9200.0
2015-02-02 11:45:00,45.44,45.52,45.44,45.49,16900.0,33.3488,33.4075,33.3488,33.3855,16900.0
2015-02-02 11:50:00,45.47,45.5,45.45,45.48,13300.0,33.3708,33.3929,33.3562,33.3782,13300.0
2015-02-02 11:55:00,45.48,45.49,45.42,45.45,13800.0,33.3782,33.3855,33.3342,33.3562,13800.0
2015-02-02 12:00:00,45.45,45.48,45.34,45.37,11900.0,33.3562,33.3782,33.2754,33.2975,11900.0
2015-02-02 12:05:00,45.37,45.38,45.32,45.36,11700.0,33.2975,33.3048,33.2608,33.2901,11700.0
2015-02-02 12:10:00,45.35,45.35,45.29,45.3,9600.0,33.2828,33.2828,33.2387,33.2461,9600.0
2015-02-02 12:15:00,45.3,45.4,45.3,45.4,9500.0,33.2461,33.3195,33.2461,33.3195,9500.0
2015-02-02 12:20:00,45.39,45.39,45.27,45.28,15900.0,33.3121,33.3121,33.2241,33.2314,15900.0
2015-02-02 12:25:00,45.28,45.37,45.26,45.37,12600.0,33.2314,33.2975,33.2167,33.2975,12600.0
2015-02-02 12:30:00,45.38,45.38,45.27,45.27,22200.0,33.3048,33.3048,33.2241,33.2241,22200.0
2015-02-02 12:35:00,45.28,45.32,45.28,45.3,19400.0,33.2314,33.2608,33.2314,33.2461,19400.0
2015-02-02 12:40:00,45.31,45.35,45.27,45.31,10400.0,33.2534,33.2828,33.2241,33.2534,10400.0
2015-02-02 12:45:00,45.31,45.33,45.23,45.25,34800.0,33.2534,33.2681,33.1947,33.2094,34800.0
2015-02-02 12:50:00,45.25,45.28,45.25,45.27,14300.0,33.2094,33.2314,33.2094,33.2241,14300.0
2015-02-02 12:55:00,45.27,45.28,45.23,45.25,19800.0,33.2241,33.2314,33.1947,33.2094,19800.0
2015-02-02 13:00:00,45.26,45.28,45.23,45.28,44600.0,33.2167,33.2314,33.1947,33.2314,44600.0
2015-02-02 13:05:00,45.29,45.31,45.27,45.3,9100.0,33.2387,33.2534,33.2241,33.2461,9100.0
2015-02-02 13:10:00,45.31,45.32,45.25,45.27,30700.0,33.2534,33.2608,33.2094,33.2241,30700.0
2015-02-02 13:15:00,45.27,45.28,45.24,45.28,51800.0,33.2241,33.2314,33.202,33.2314,51800.0
2015-02-02 13:20:00,45.27,45.36,45.27,45.36,10100.0,33.2241,33.2901,33.2241,33.2901,10100.0
2015-02-02 13:25:00,45.37,45.38,45.31,45.36,15100.0,33.2975,33.3048,33.2534,33.2901,15100.0
2015-02-02 13:30:00,45.37,45.4,45.34,45.35,13100.0,33.2975,33.3195,33.2754,33.2828,13100.0
2015-02-02 13:35:00,45.34,45.35,45.26,45.26,13100.0,33.2754,33.2828,33.2167,33.2167,13100.0
2015-02-02 13:40:00,45.27,45.3,45.24,45.26,20000.0,33.2241,33.2461,33.202,33.2167,20000.0
2015-02-02 13:45:00,45.26,45.3,45.26,45.28,13900.0,33.2167,33.2461,33.2167,33.2314,13900.0
2015-02-02 13:50:00,45.28,45.31,45.26,45.26,13000.0,33.2314,33.2534,33.2167,33.2167,13000.0
2015-02-02 13:55:00,45.26,45.27,45.23,45.27,94300.0,33.2167,33.2241,33.1947,33.2241,94300.0
2015-02-02 14:00:00,45.26,45.34,45.25,45.34,15800.0,33.2167,33.2754,33.2094,33.2754,15800.0
2015-02-02 14:05:00,45.34,45.42,45.33,45.39,10100.0,33.2754,33.3342,33.2681,33.3121,10100.0
2015-02-02 14:10:00,45.39,45.42,45.38,45.41,31400.0,33.3121,33.3342,33.3048,33.3268,31400.0
2015-02-02 14:15:00,45.42,45.46,45.41,45.46,12600.0,33.3342,33.3635,33.3268,33.3635,12600.0
2015-02-02 14:20:00,45.45,45.53,45.45,45.51,16400.0,33.3562,33.4149,33.3562,33.4002,16400.0
2015-02-02 14:25:00,45.51,45.55,45.48,45.55,16600.0,33.4002,33.4296,33.3782,33.4296,16600.0
2015-02-02 14:30:00,45.55,45.58,45.49,45.57,28400.0,33.4296,33.4516,33.3855,33.4442,28400.0
2015-02-02 14:35:00,45.58,45.59,45.47,45.49,17500.0,33.4516,33.4589,33.3708,33.3855,17500.0
2015-02-02 14:40:00,45.48,45.53,45.47,45.53,21900.0,33.3782,33.4149,33.3708,33.4149,21900.0
2015-02-02 14:45:00,45.52,45.53,45.43,45.43,43800.0,33.4075,33.4149,33.3415,33.3415,43800.0
2015-02-02 14:50:00,45.44,45.56,45.43,45.52,29000.0,33.3488,33.4369,33.3415,33.4075,29000.0
2015-02-02 14:55:00,45.51,45.51,45.37,45.44,26000.0,33.4002,33.4002,33.2975,33.3488,26000.0
2015-02-02 15:00:00,45.44,45.51,45.4,45.51,38400.0,33.3488,33.4002,33.3195,33.4002,38400.0
2015-02-02 15:05:00,45.51,45.56,45.48,45.56,47700.0,33.4002,33.4369,33.3782,33.4369,47700.0
2015-02-02 15:10:00,45.57,45.68,45.54,45.68,31700.0,33.4442,33.525,33.4222,33.525,31700.0
2015-02-02 15:15:00,45.67,45.71,45.64,45.68,73900.0,33.5176,33.547,33.4956,33.525,73900.0
2015-02-02 15:20:00,45.69,45.77,45.68,45.73,72700.0,33.5323,33.591,33.525,33.5617,72700.0
2015-02-02 15:25:00,45.73,45.76,45.71,45.75,50700.0,33.5617,33.5837,33.547,33.5763,50700.0
2015-02-02 15:30:00,45.75,45.8,45.75,45.76,34400.0,33.5763,33.613,33.5763,33.5837,34400.0
2015-02-02 15:35:00,45.76,45.91,45.75,45.91,64000.0,33.5837,33.6938,33.5763,33.6938,64000.0
2015-02-02 15:40:00,45.91,46.02,45.91,45.98,51100.0,33.6938,33.7745,33.6938,33.7451,51100.0
2015-02-02 15:45:00,45.98,46.02,45.93,45.97,63400.0,33.7451,33.7745,33.7084,33.7378,63400.0
2015-02-02 15:50:00,45.98,46.01,45.92,45.93,61400.0,33.7451,33.7672,33.7011,33.7084,61400.0
2015-02-02 15:55:00,45.94,45.98,45.91,45.96,101200.0,33.7158,33.7451,33.6938,33.7305,101200.0
2015-02-03 09:30:00,46.43,46.53,46.24,46.4,118000.0,34.0754,34.1488,33.936,34.0534,118000.0
2015-02-03 09:35:00,46.4,46.56,46.4,46.47,31600.0,34.0534,34.1708,34.0534,34.1048,31600.0
2015-02-03 09:40:00,46.45,46.58,46.33,46.57,30100.0,34.0901,34.1855,34.002,34.1781,30100.0
2015-02-03 09:45:00,46.58,46.6,46.5,46.51,31900.0,34.1855,34.2002,34.1268,34.1341,31900.0
2015-02-03 09:50:00,46.52,46.61,46.52,46.59,53000.0,34.1415,34.2075,34.1415,34.1928,53000.0
2015-02-03 09:55:00,46.6,46.67,46.58,46.64,31900.0,34.2002,34.2515,34.1855,34.2295,31900.0
2015-02-03 10:00:00,46.62,46.62,46.47,46.47,42600.0,34.2148,34.2148,34.1048,34.1048,42600.0
2015-02-03 10:05:00,46.48,46.52,46.36,46.36,37400.0,34.1121,34.1415,34.024,34.024,37400.0
2015-02-03 10:10:00,46.35,46.35,46.23,46.3,45500.0,34.0167,34.0167,33.9286,33.98,45500.0
2015-02-03 10:15:00,46.29,46.36,46.27,46.31,32200.0,33.9727,34.024,33.958,33.9873,32200.0
2015-02-03 10:20:00,46.31,46.39,46.29,46.35,38600.0,33.9873,34.046,33.9727,34.0167,38600.0
2015-02-03 10:25:00,46.36,46.45,46.36,46.44,19600.0,34.024,34.0901,34.024,34.0827,19600.0
2015-02-03 10:30:00,46.44,46.44,46.3,46.31,22400.0,34.0827,34.0827,33.98,33.9873,22400.0
2015-02-03 10:35:00,46.33,46.35,46.29,46.34,19600.0,34.002,34.0167,33.9727,34.0093,19600.0
2015-02-03 10:40:00,46.35,46.39,46.32,46.32,23200.0,34.0167,34.046,33.9947,33.9947,23200.0
2015-02-03 10:45:00,46.32,46.34,46.25,46.31,30300.0,33.9947,34.0093,33.9433,33.9873,30300.0
2015-02-03 10:50:00,46.31,46.32,46.26,46.3,15700.0,33.9873,33.9947,33.9506,33.98,15700.0
2015-02-03 10:55:00,46.3,46.31,46.17,46.19,26500.0,33.98,33.9873,33.8846,33.8993,26500.0
2015-02-03 11:00:00,46.19,46.27,46.19,46.22,12800.0,33.8993,33.958,33.8993,33.9213,12800.0
2015-02-03 11:05:00,46.21,46.29,46.15,46.27,25700.0,33.9139,33.9727,33.8699,33.958,25700.0
2015-02-03 11:10:00,46.27,46.34,46.2,46.31,23400.0,33.958,34.0093,33.9066,33.9873,23400.0
2015-02-03 11:15:00,46.31,46.37,46.3,46.33,12700.0,33.9873,34.0314,33.98,34.002,12700.0
2015-02-03 11:20:00,46.33,46.34,46.23,46.24,13400.0,34.002,34.0093,33.9286,33.936,13400.0
2015-02-03 11:25:00,46.26,46.28,46.19,46.2,17900.0,33.9506,33.9653,33.8993,33.9066,17900.0
2015-02-03 11:30:00,46.2,46.21,46.16,46.17,17000.0,33.9066,33.9139,33.8772,33.8846,17000.0
2015-02-03 11:35:00,46.17,46.3,46.13,46.29,16300.0,33.8846,33.98,33.8552,33.9727,16300.0
2015-02-03 11:40:00,46.29,46.33,46.24,46.32,22400.0,33.9727,34.002,33.936,33.9947,22400.0
2015-02-03 11:45:00,46.33,46.34,46.23,46.25,13700.0,34.002,34.0093,33.9286,33.9433,13700.0
2015-02-03 11:50:00,46.25,46.27,46.19,46.2,29700.0,33.9433,33.958,33.8993,33.9066,29700.0
2015-02-03 11:55:00,46.21,46.22,46.16,46.2,15200.0,33.9139,33.9213,33.8772,33.9066,15200.0
2015-02-03 12:00:00,46.2,46.22,46.15,46.22,24900.0,33.9066,33.9213,33.8699,33.9213,24900.0
2015-02-03 12:05:00,46.22,46.29,46.22,46.27,10100.0,33.9213,33.9727,33.9213,33.958,10100.0
2015-02-03 12:10:00,46.26,46.32,46.26,46.31,16100.0,33.9506,33.9947,33.9506,33.9873,16100.0
2015-02-03 12:15:00,46.31,46.31,46.28,46.29,14600.0,33.9873,33.9873,33.9653,33.9727,14600.0
2015-02-03 12:20:00,46.29,46.31,46.27,46.29,14600.0,33.9727,33.9873,33.958,33.9727,14600.0
2015-02-03 12:25:00,46.28,46.29,46.23,46.23,18000.0,33.9653,33.9727,33.9286,33.9286,18000.0
2015-02-03 12:30:00,46.23,46.24,46.16,46.2,20800.0,33.9286,33.936,33.8772,33.9066,20800.0
2015-02-03 12:35:00,46.2,46.28,46.19,46.22,16300.0,33.9066,33.9653,33.8993,33.9213,16300.0
2015-02-03 12:40:00,46.23,46.31,46.23,46.31,17900.0,33.9286,33.9873,33.9286,33.9873,17900.0
2015-02-03 12:45:00,46.32,46.35,46.3,46.33,17400.0,33.9947,34.0167,33.98,34.002,17400.0
2015-02-03 12:50:00,46.33,46.33,46.27,46.3,12300.0,34.002,34.002,33.958,33.98,12300.0
2015-02-03 12:55:00,46.31,46.35,46.27,46.29,11300.0,33.9873,34.0167,33.958,33.9727,11300.0
2015-02-03 13:00:00,46.3,46.34,46.27,46.32,24400.0,33.98,34.0093,33.958,33.9947,24400.0
2015-02-03 13:05:00,46.32,46.33,46.27,46.3,21800.0,33.9947,34.002,33.958,33.98,21800.0
2015-02-03 13:10:00,46.29,46.35,46.26,46.34,20100.0,33.9727,34.0167,33.9506,34.0093,20100.0
2015-02-03 13:15:00,46.34,46.34,46.29,46.32,15000.0,34.0093,34.0093,33.9727,33.9947,15000.0
2015-02-03 13:20:00,46.32,46.36,46.3,46.31,20300.0,33.9947,34.024,33.98,33.9873,20300.0
2015-02-03 13:25:00,46.31,46.35,46.27,46.28,28300.0,33.9873,34.0167,33.958,33.9653,28300.0
2015-02-03 13:30:00,46.28,46.32,46.27,46.27,23900.0,33.9653,33.9947,33.958,33.958,23900.0
2015-02-03 13:35:00,46.28,46.31,46.24,46.25,14100.0,33.9653,33.9873,33.936,33.9433,14100.0
2015-02-03 13:40:00,46.25,46.28,46.22,46.27,16600.0,33.9433,33.9653,33.9213,33.958,16600.0
2015-02-03 13:45:00,46.28,46.34,46.26,46.33,34300.0,33.9653,34.0093,33.9506,34.002,34300.0
2015-02-03 13:50:00,46.33,46.4,46.31,46.4,31600.0,34.002,34.0534,33.9873,34.0534,31600.0
2015-02-03 13:55:00,46.39,46.43,46.38,46.41,9400.0,34.046,34.0754,34.0387,34.0607,9400.0
2015-02-03 14:00:00,46.41,46.47,46.39,46.39,21700.0,34.0607,34.1048,34.046,34.046,21700.0
2015-02-03 14:05:00,46.39,46.45,46.39,46.42,16200.0,34.046,34.0901,34.046,34.0681,16200.0
2015-02-03 14:10:00,46.42,46.46,46.41,46.44,14400.0,34.0681,34.0974,34.0607,34.0827,14400.0
2015-02-03 14:15:00,46.44,46.47,46.44,46.46,12000.0,34.0827,34.1048,34.0827,34.0974,12000.0
2015-02-03 14:20:00,46.46,46.5,46.46,46.46,20700.0,34.0974,34.1268,34.0974,34.0974,20700.0
2015-02-03 14:25:00,46.46,46.46,46.42,46.44,11000.0,34.0974,34.0974,34.0681,34.0827,11000.0
2015-02-03 14:30:00,46.45,46.51,46.43,46.51,33300.0,34.0901,34.1341,34.0754,34.1341,33300.0
2015-02-03 14:35:00,46.51,46.51,46.45,46.49,16500.0,34.1341,34.1341,34.0901,34.1194,16500.0
2015-02-03 14:40:00,46.48,46.51,46.48,46.51,12600.0,34.1121,34.1341,34.1121,34.1341,12600.0
2015-02-03 14:45:00,46.5,46.57,46.5,46.55,35200.0,34.1268,34.1781,34.1268,34.1635,35200.0
2015-02-03 14:50:00,46.56,46.58,46.54,46.56,27200.0,34.1708,34.1855,34.1561,34.1708,27200.0
2015-02-03 14:55:00,46.55,46.62,46.55,46.62,24000.0,34.1635,34.2148,34.1635,34.2148,24000.0
2015-02-03 15:00:00,46.62,46.66,46.61,46.65,33000.0,34.2148,34.2442,34.2075,34.2369,33000.0
2015-02-03 15:05:00,46.66,46.7,46.65,46.7,30500.0,34.2442,34.2736,34.2369,34.2736,30500.0
2015-02-03 15:10:00,46.7,46.7,46.65,46.68,39900.0,34.2736,34.2736,34.2369,34.2589,39900.0
2015-02-03 15:15:00,46.69,46.72,46.68,46.72,34100.0,34.2662,34.2882,34.2589,34.2882,34100.0
2015-02-03 15:20:00,46.71,46.73,46.69,46.72,37400.0,34.2809,34.2956,34.2662,34.2882,37400.0
2015-02-03 15:25:00,46.72,46.73,46.69,46.72,28800.0,34.2882,34.2956,34.2662,34.2882,28800.0
2015-02-03 15:30:00,46.72,46.76,46.7,46.72,34700.0,34.2882,34.3176,34.2736,34.2882,34700.0
2015-02-03 15:35:00,46.71,46.74,46.7,46.74,28600.0,34.2809,34.3029,34.2736,34.3029,28600.0
2015-02-03 15:40:00,46.75,46.77,46.73,46.76,46800.0,34.3102,34.3249,34.2956,34.3176,46800.0
2015-02-03 15:45:00,46.76,46.77,46.74,46.76,47500.0,34.3176,34.3249,34.3029,34.3176,47500.0
2015-02-03 15:50:00,46.75,46.86,46.75,46.84,141800.0,34.3102,34.391,34.3102,34.3763,141800.0
2015-02-03 15:55:00,46.84,46.9,46.83,46.9,243500.0,34.3763,34.4203,34.369,34.4203,243500.0
2015-02-04 09:30:00,46.81,47.11,46.8,47.05,57100.0,34.3543,34.5745,34.3469,34.5304,57100.0
2015-02-04 09:35:00,47.06,47.22,46.98,47.18,59600.0,34.5378,34.6552,34.479,34.6258,59600.0
2015-02-04 09:40:00,47.2,47.21,46.99,47.04,47400.0,34.6405,34.6478,34.4864,34.5231,47400.0
2015-02-04 09:45:00,47.05,47.13,46.97,47.13,55500.0,34.5304,34.5891,34.4717,34.5891,55500.0
2015-02-04 09:50:00,47.13,47.2,47.11,47.12,27300.0,34.5891,34.6405,34.5745,34.5818,27300.0
2015-02-04 09:55:00,47.13,47.16,47.08,47.09,21300.0,34.5891,34.6112,34.5524,34.5598,21300.0
2015-02-04 10:00:00,47.09,47.19,47.05,47.08,79600.0,34.5598,34.6332,34.5304,34.5524,79600.0
2015-02-04 10:05:00,47.1,47.1,47.02,47.05,12100.0,34.5671,34.5671,34.5084,34.5304,12100.0
2015-02-04 10:10:00,47.06,47.12,47.03,47.04,16600.0,34.5378,34.5818,34.5157,34.5231,16600.0
2015-02-04 10:15:00,47.04,47.14,47.03,47.13,14700.0,34.5231,34.5965,34.5157,34.5891,14700.0
2015-02-04 10:20:00,47.14,47.16,47.08,47.11,18300.0,34.5965,34.6112,34.5524,34.5745,18300.0
2015-02-04 10:25:00,47.12,47.13,47.03,47.05,14100.0,34.5818,34.5891,34.5157,34.5304,14100.0
2015-02-04 10:30:00,47.05,47.19,47.04,47.14,17200.0,34.5304,34.6332,34.5231,34.5965,17200.0
2015-02-04 10:35:00,47.15,47.15,47.06,47.08,13800.0,34.6038,34.6038,34.5378,34.5524,13800.0
2015-02-04 10:40:00,47.09,47.15,47.04,47.13,20500.0,34.5598,34.6038,34.5231,34.5891,20500.0
2015-02-04 10:45:00,47.13,47.15,47.05,47.05,13800.0,34.5891,34.6038,34.5304,34.5304,13800.0
2015-02-04 10:50:00,47.05,47.09,47.02,47.04,19800.0,34.5304,34.5598,34.5084,34.5231,19800.0
2015-02-04 10:55:00,47.05,47.06,47.02,47.04,20300.0,34.5304,34.5378,34.5084,34.5231,20300.0
2015-02-04 11:00:00,47.03,47.07,46.98,47.07,22400.0,34.5157,34.5451,34.479,34.5451,22400.0
2015-02-04 11:05:00,47.07,47.11,47.07,47.08,17200.0,34.5451,34.5745,34.5451,34.5524,17200.0
2015-02-04 11:10:00,47.08,47.09,47.02,47.09,16000.0,34.5524,34.5598,34.5084,34.5598,16000.0
2015-02-04 11:15:00,47.1,47.12,47.06,47.11,14600.0,34.5671,34.5818,34.5378,34.5745,14600.0
2015-02-04 11:20:00,47.11,47.19,47.11,47.19,12900.0,34.5745,34.6332,34.5745,34.6332,12900.0
2015-02-04 11:25:00,47.2,47.21,47.14,47.19,18900.0,34.6405,34.6478,34.5965,34.6332,18900.0
2015-02-04 11:30:00,47.19,47.22,47.17,47.22,12200.0,34.6332,34.6552,34.6185,34.6552,12200.0
2015-02-04 11:35:00,47.22,47.27,47.2,47.25,18100.0,34.6552,34.6919,34.6405,34.6772,18100.0
2015-02-04 11:40:00,47.25,47.25,47.22,47.23,17500.0,34.6772,34.6772,34.6552,34.6625,17500.0
2015-02-04 11:45:00,47.22,47.27,47.19,47.25,83600.0,34.6552,34.6919,34.6332,34.6772,83600.0
2015-02-04 11:50:00,47.25,47.25,47.2,47.24,20500.0,34.6772,34.6772,34.6405,34.6699,20500.0
2015-02-04 11:55:00,47.23,47.23,47.2,47.22,7800.0,34.6625,34.6625,34.6405,34.6552,7800.0
2015-02-04 12:00:00,47.22,47.22,47.19,47.2,5900.0,34.6552,34.6552,34.6332,34.6405,5900.0
2015-02-04 12:05:00,47.2,47.2,47.17,47.19,10700.0,34.6405,34.6405,34.6185,34.6332,10700.0
2015-02-04 12:10:00,47.18,47.19,47.16,47.18,9000.0,34.6258,34.6332,34.6112,34.6258,9000.0
2015-02-04 12:15:00,47.18,47.19,47.17,47.17,6700.0,34.6258,34.6332,34.6185,34.6185,6700.0
2015-02-04 12:20:00,47.16,47.17,47.13,47.15,8300.0,34.6112,34.6185,34.5891,34.6038,8300.0
2015-02-04 12:25:00,47.14,47.15,47.09,47.09,14400.0,34.5965,34.6038,34.5598,34.5598,14400.0
2015-02-04 12:30:00,47.08,47.09,47.06,47.08,8500.0,34.5524,34.5598,34.5378,34.5524,8500.0
2015-02-04 12:35:00,47.08,47.09,47.03,47.03,10900.0,34.5524,34.5598,34.5157,34.5157,10900.0
2015-02-04 12:40:00,47.03,47.05,46.98,46.99,7900.0,34.5157,34.5304,34.479,34.4864,7900.0
2015-02-04 12:45:00,47.0,47.03,46.97,46.98,19100.0,34.4937,34.5157,34.4717,34.479,19100.0
2015-02-04 12:50:00,46.98,46.99,46.96,46.96,12500.0,34.479,34.4864,34.4644,34.4644,12500.0
2015-02-04 12:55:00,46.97,47.04,46.97,47.01,5600.0,34.4717,34.5231,34.4717,34.5011,5600.0
2015-02-04 13:00:00,47.02,47.05,46.99,46.99,11500.0,34.5084,34.5304,34.4864,34.4864,11500.0
2015-02-04 13:05:00,46.98,47.01,46.95,47.01,8700.0,34.479,34.5011,34.457,34.5011,8700.0
2015-02-04 13:10:00,47.02,47.05,47.01,47.01,9800.0,34.5084,34.5304,34.5011,34.5011,9800.0
2015-02-04 13:15:00,47.02,47.03,47.0,47.01,6900.0,34.5084,34.5157,34.4937,34.5011,6900.0
2015-02-04 13:20:00,47.0,47.02,46.98,47.02,5800.0,34.4937,34.5084,34.479,34.5084,5800.0
2015-02-04 13:25:00,47.02,47.12,47.02,47.12,8500.0,34.5084,34.5818,34.5084,34.5818,8500.0
2015-02-04 13:30:00,47.12,47.17,47.1,47.15,14300.0,34.5818,34.6185,34.5671,34.6038,14300.0
2015-02-04 13:35:00,47.16,47.17,47.09,47.1,14700.0,34.6112,34.6185,34.5598,34.5671,14700.0
2015-02-04 13:40:00,47.1,47.12,47.08,47.12,15300.0,34.5671,34.5818,34.5524,34.5818,15300.0
2015-02-04 13:45:00,47.12,47.15,47.11,47.11,11900.0,34.5818,34.6038,34.5745,34.5745,11900.0
2015-02-04 13:50:00,47.11,47.15,47.11,47.13,5400.0,34.5745,34.6038,34.5745,34.5891,5400.0
2015-02-04 13:55:00,47.12,47.13,47.08,47.1,13600.0,34.5818,34.5891,34.5524,34.5671,13600.0
2015-02-04 14:00:00,47.1,47.19,47.1,47.19,13400.0,34.5671,34.6332,34.5671,34.6332,13400.0
2015-02-04 14:05:00,47.19,47.19,47.14,47.15,24000.0,34.6332,34.6332,34.5965,34.6038,24000.0
2015-02-04 14:10:00,47.15,47.19,47.13,47.14,23300.0,34.6038,34.6332,34.5891,34.5965,23300.0
2015-02-04 14:15:00,47.14,47.19,47.12,47.13,25700.0,34.5965,34.6332,34.5818,34.5891,25700.0
2015-02-04 14:20:00,47.12,47.14,47.1,47.12,15200.0,34.5818,34.5965,34.5671,34.5818,15200.0
2015-02-04 14:25:00,47.13,47.18,47.13,47.16,9100.0,34.5891,34.6258,34.5891,34.6112,9100.0
2015-02-04 14:30:00,47.17,47.18,47.1,47.11,10300.0,34.6185,34.6258,34.5671,34.5745,10300.0
2015-02-04 14:35:00,47.11,47.16,47.11,47.16,9700.0,34.5745,34.6112,34.5745,34.6112,9700.0
2015-02-04 14:40:00,47.16,47.2,47.15,47.2,7900.0,34.6112,34.6405,34.6038,34.6405,7900.0
2015-02-04 14:45:00,47.2,47.27,47.19,47.25,52000.0,34.6405,34.6919,34.6332,34.6772,52000.0
2015-02-04 14:50:00,47.25,47.25,47.19,47.23,43500.0,34.6772,34.6772,34.6332,34.6625,43500.0
2015-02-04 14:55:00,47.23,47.24,47.17,47.19,10300.0,34.6625,34.6699,34.6185,34.6332,10300.0
2015-02-04 15:00:00,47.19,47.19,47.15,47.16,13000.0,34.6332,34.6332,34.6038,34.6112,13000.0
2015-02-04 15:05:00,47.17,47.23,47.17,47.23,11300.0,34.6185,34.6625,34.6185,34.6625,11300.0
2015-02-04 15:10:00,47.24,47.24,47.19,47.22,11100.0,34.6699,34.6699,34.6332,34.6552,11100.0
2015-02-04 15:15:00,47.22,47.26,47.22,47.23,15900.0,34.6552,34.6845,34.6552,34.6625,15900.0
2015-02-04 15:20:00,47.23,47.25,47.19,47.24,21600.0,34.6625,34.6772,34.6332,34.6699,21600.0
2015-02-04 15:25:00,47.25,47.29,47.24,47.29,33100.0,34.6772,34.7066,34.6699,34.7066,33100.0
2015-02-04 15:30:00,47.28,47.29,47.23,47.23,37700.0,34.6992,34.7066,34.6625,34.6625,37700.0
2015-02-04 15:35:00,47.24,47.26,47.12,47.12,41300.0,34.6699,34.6845,34.5818,34.5818,41300.0
2015-02-04 15:40:00,47.12,47.14,46.98,46.99,53600.0,34.5818,34.5965,34.479,34.4864,53600.0
2015-02-04 15:45:00,47.0,47.0,46.86,46.99,75700.0,34.4937,34.4937,34.391,34.4864,75700.0
2015-02-04 15:50:00,46.99,47.03,46.96,47.02,125400.0,34.4864,34.5157,34.4644,34.5084,125400.0
2015-02-04 15:55:00,47.01,47.07,47.0,47.07,133100.0,34.5011,34.5451,34.4937,34.5451,133100.0
2015-02-05 09:30:00,47.17,47.21,46.81,46.96,45500.0,34.6185,34.6478,34.3543,34.4644,45500.0
2015-02-05 09:35:00,46.95,47.02,46.93,46.96,43600.0,34.457,34.5084,34.4424,34.4644,43600.0
2015-02-05 09:40:00,46.96,47.08,46.96,47.04,26600.0,34.4644,34.5524,34.4644,34.5231,26600.0
2015-02-05 09:45:00,47.04,47.05,46.98,47.03,12900.0,34.5231,34.5304,34.479,34.5157,12900.0
2015-02-05 09:50:00,47.06,47.08,47.03,47.07,11900.0,34.5378,34.5524,34.5157,34.5451,11900.0
2015-02-05 09:55:00,47.09,47.13,47.05,47.08,11500.0,34.5598,34.5891,34.5304,34.5524,11500.0
2015-02-05 10:00:00,47.1,47.14,47.06,47.14,11300.0,34.5671,34.5965,34.5378,34.5965,11300.0
2015-02-05 10:05:00,47.14,47.21,47.13,47.16,23900.0,34.5965,34.6478,34.5891,34.6112,23900.0
2015-02-05 10:10:00,47.16,47.19,47.12,47.18,30400.0,34.6112,34.6332,34.5818,34.6258,30400.0
2015-02-05 10:15:00,47.19,47.25,47.19,47.25,41000.0,34.6332,34.6772,34.6332,34.6772,41000.0
2015-02-05 10:20:00,47.25,47.25,47.2,47.25,32800.0,34.6772,34.6772,34.6405,34.6772,32800.0
2015-02-05 10:25:00,47.25,47.3,47.24,47.29,26000.0,34.6772,34.7139,34.6699,34.7066,26000.0
2015-02-05 10:30:00,47.29,47.29,47.24,47.26,11100.0,34.7066,34.7066,34.6699,34.6845,11100.0
2015-02-05 10:35:00,47.27,47.28,47.25,47.27,24300.0,34.6919,34.6992,34.6772,34.6919,24300.0
2015-02-05 10:40:00,47.27,47.28,47.24,47.25,9400.0,34.6919,34.6992,34.6699,34.6772,9400.0
2015-02-05 10:45:00,47.26,47.27,47.23,47.27,11800.0,34.6845,34.6919,34.6625,34.6919,11800.0
2015-02-05 10:50:00,47.27,47.29,47.24,47.24,11200.0,34.6919,34.7066,34.6699,34.6699,11200.0
2015-02-05 10:55:00,47.25,47.28,47.23,47.24,57900.0,34.6772,34.6992,34.6625,34.6699,57900.0
2015-02-05 11:00:00,47.23,47.24,47.19,47.22,24100.0,34.6625,34.6699,34.6332,34.6552,24100.0
2015-02-05 11:05:00,47.22,47.24,47.19,47.21,40500.0,34.6552,34.6699,34.6332,34.6478,40500.0
2015-02-05 11:10:00,47.23,47.23,47.19,47.2,30200.0,34.6625,34.6625,34.6332,34.6405,30200.0
2015-02-05 11:15:00,47.2,47.2,47.13,47.16,40400.0,34.6405,34.6405,34.5891,34.6112,40400.0
2015-02-05 11:20:00,47.16,47.17,47.14,47.15,9200.0,34.6112,34.6185,34.5965,34.6038,9200.0
2015-02-05 11:25:00,47.15,47.18,47.14,47.14,12300.0,34.6038,34.6258,34.5965,34.5965,12300.0
2015-02-05 11:30:00,47.15,47.22,47.15,47.19,12100.0,34.6038,34.6552,34.6038,34.6332,12100.0
2015-02-05 11:35:00,47.19,47.21,47.18,47.19,9500.0,34.6332,34.6478,34.6258,34.6332,9500.0
2015-02-05 11:40:00,47.19,47.19,47.16,47.18,5500.0,34.6332,34.6332,34.6112,34.6258,5500.0
2015-02-05 11:45:00,47.17,47.19,47.15,47.18,75400.0,34.6185,34.6332,34.6038,34.6258,75400.0
2015-02-05 11:50:00,47.18,47.19,47.17,47.19,34400.0,34.6258,34.6332,34.6185,34.6332,34400.0
2015-02-05 11:55:00,47.19,47.2,47.18,47.18,10400.0,34.6332,34.6405,34.6258,34.6258,10400.0
2015-02-05 12:00:00,47.18,47.2,47.18,47.2,17800.0,34.6258,34.6405,34.6258,34.6405,17800.0
2015-02-05 12:05:00,47.19,47.2,47.18,47.19,5800.0,34.6332,34.6405,34.6258,34.6332,5800.0
2015-02-05 12:10:00,47.2,47.2,47.18,47.18,14700.0,34.6405,34.6405,34.6258,34.6258,14700.0
2015-02-05 12:15:00,47.19,47.2,47.17,47.18,13300.0,34.6332,34.6405,34.6185,34.6258,13300.0
2015-02-05 12:20:00,47.19,47.2,47.18,47.18,5800.0,34.6332,34.6405,34.6258,34.6258,5800.0
2015-02-05 12:25:00,47.18,47.2,47.17,47.19,7700.0,34.6258,34.6405,34.6185,34.6332,7700.0
2015-02-05 12:30:00,47.2,47.2,47.19,47.19,6400.0,34.6405,34.6405,34.6332,34.6332,6400.0
2015-02-05 12:35:00,47.19,47.2,47.18,47.19,9400.0,34.6332,34.6405,34.6258,34.6332,9400.0
2015-02-05 12:40:00,47.19,47.22,47.18,47.21,7900.0,34.6332,34.6552,34.6258,34.6478,7900.0
2015-02-05 12:45:00,47.2,47.21,47.16,47.17,19300.0,34.6405,34.6478,34.6112,34.6185,19300.0
2015-02-05 12:50:00,47.17,47.18,47.15,47.16,25100.0,34.6185,34.6258,34.6038,34.6112,25100.0
2015-02-05 12:55:00,47.16,47.19,47.15,47.18,13700.0,34.6112,34.6332,34.6038,34.6258,13700.0
2015-02-05 13:00:00,47.18,47.24,47.18,47.22,41200.0,34.6258,34.6699,34.6258,34.6552,41200.0
2015-02-05 13:05:00,47.22,47.24,47.21,47.24,18800.0,34.6552,34.6699,34.6478,34.6699,18800.0
2015-02-05 13:10:00,47.23,47.28,47.21,47.28,21700.0,34.6625,34.6992,34.6478,34.6992,21700.0
2015-02-05 13:15:00,47.27,47.33,47.27,47.29,11600.0,34.6919,34.7359,34.6919,34.7066,11600.0
2015-02-05 13:20:00,47.28,47.32,47.27,47.3,5700.0,34.6992,34.7286,34.6919,34.7139,5700.0
2015-02-05 13:25:00,47.29,47.3,47.27,47.28,5200.0,34.7066,34.7139,34.6919,34.6992,5200.0
2015-02-05 13:30:00,47.28,47.29,47.26,47.27,11700.0,34.6992,34.7066,34.6845,34.6919,11700.0
2015-02-05 13:35:00,47.27,47.3,47.26,47.3,11600.0,34.6919,34.7139,34.6845,34.7139,11600.0
2015-02-05 13:40:00,47.3,47.31,47.24,47.26,13300.0,34.7139,34.7212,34.6699,34.6845,13300.0
2015-02-05 13:45:00,47.26,47.29,47.25,47.29,7900.0,34.6845,34.7066,34.6772,34.7066,7900.0
2015-02-05 13:50:00,47.29,47.3,47.27,47.28,7800.0,34.7066,34.7139,34.6919,34.6992,7800.0
2015-02-05 13:55:00,47.28,47.31,47.23,47.26,48900.0,34.6992,34.7212,34.6625,34.6845,48900.0
2015-02-05 14:00:00,47.26,47.27,47.23,47.25,6400.0,34.6845,34.6919,34.6625,34.6772,6400.0
2015-02-05 14:05:00,47.26,47.3,47.25,47.29,8900.0,34.6845,34.7139,34.6772,34.7066,8900.0
2015-02-05 14:10:00,47.3,47.32,47.28,47.28,35400.0,34.7139,34.7286,34.6992,34.6992,35400.0
2015-02-05 14:15:00,47.29,47.29,47.27,47.29,19500.0,34.7066,34.7066,34.6919,34.7066,19500.0
2015-02-05 14:20:00,47.3,47.31,47.26,47.27,16800.0,34.7139,34.7212,34.6845,34.6919,16800.0
2015-02-05 14:25:00,47.27,47.28,47.24,47.27,11600.0,34.6919,34.6992,34.6699,34.6919,11600.0
2015-02-05 14:30:00,47.27,47.29,47.23,47.27,16300.0,34.6919,34.7066,34.6625,34.6919,16300.0
2015-02-05 14:35:00,47.26,47.26,47.22,47.25,15300.0,34.6845,34.6845,34.6552,34.6772,15300.0
2015-02-05 14:40:00,47.25,47.26,47.22,47.24,39200.0,34.6772,34.6845,34.6552,34.6699,39200.0
2015-02-05 14:45:00,47.23,47.26,47.22,47.26,20300.0,34.6625,34.6845,34.6552,34.6845,20300.0
2015-02-05 14:50:00,47.26,47.27,47.24,47.25,7200.0,34.6845,34.6919,34.6699,34.6772,7200.0
2015-02-05 14:55:00,47.25,47.29,47.22,47.28,13200.0,34.6772,34.7066,34.6552,34.6992,13200.0
2015-02-05 15:00:00,47.27,47.28,47.22,47.24,41200.0,34.6919,34.6992,34.6552,34.6699,41200.0
2015-02-05 15:05:00,47.25,47.26,47.22,47.23,22200.0,34.6772,34.6845,34.6552,34.6625,22200.0
2015-02-05 15:10:00,47.23,47.24,47.21,47.24,19300.0,34.6625,34.6699,34.6478,34.6699,19300.0
2015-02-05 15:15:00,47.24,47.24,47.22,47.24,10300.0,34.6699,34.6699,34.6552,34.6699,10300.0
2015-02-05 15:20:00,47.25,47.27,47.24,47.26,19600.0,34.6772,34.6919,34.6699,34.6845,19600.0
2015-02-05 15:25:00,47.27,47.31,47.26,47.31,25200.0,34.6919,34.7212,34.6845,34.7212,25200.0
2015-02-05 15:30:00,47.3,47.32,47.28,47.32,19200.0,34.7139,34.7286,34.6992,34.7286,19200.0
2015-02-05 15:35:00,47.31,47.34,47.3,47.34,22300.0,34.7212,34.7433,34.7139,34.7433,22300.0
2015-02-05 15:40:00,47.33,47.37,47.33,47.34,23700.0,34.7359,34.7653,34.7359,34.7433,23700.0
2015-02-05 15:45:00,47.34,47.34,47.3,47.31,49700.0,34.7433,34.7433,34.7139,34.7212,49700.0
2015-02-05 15:50:00,47.34,47.43,47.31,47.43,124400.0,34.7433,34.8093,34.7212,34.8093,124400.0
2015-02-05 15:55:00,47.43,47.48,47.4,47.48,259800.0,34.8093,34.846,34.7873,34.846,259800.0
2015-02-06 09:30:00,47.54,47.72,47.5,47.71,103500.0,34.89,35.0221,34.8607,35.0148,103500.0
2015-02-06 09:35:00,47.71,47.86,47.67,47.84,25000.0,35.0148,35.1249,34.9854,35.1102,25000.0
2015-02-06 09:40:00,47.84,47.87,47.74,47.82,146100.0,35.1102,35.1322,35.0368,35.0955,146100.0
2015-02-06 09:45:00,47.81,47.81,47.72,47.74,90900.0,35.0882,35.0882,35.0221,35.0368,90900.0
2015-02-06 09:50:00,47.74,47.76,47.7,47.73,50400.0,35.0368,35.0515,35.0075,35.0295,50400.0
2015-02-06 09:55:00,47.73,47.76,47.7,47.72,37100.0,35.0295,35.0515,35.0075,35.0221,37100.0
2015-02-06 10:00:00,47.73,47.74,47.67,47.68,27200.0,35.0295,35.0368,34.9854,34.9928,27200.0
2015-02-06 10:05:00,47.68,47.75,47.68,47.75,32700.0,34.9928,35.0442,34.9928,35.0442,32700.0
2015-02-06 10:10:00,47.76,47.86,47.76,47.85,27900.0,35.0515,35.1249,35.0515,35.1175,27900.0
2015-02-06 10:15:00,47.85,47.92,47.84,47.92,23000.0,35.1175,35.1689,35.1102,35.1689,23000.0
2015-02-06 10:20:00,47.91,47.95,47.9,47.95,29300.0,35.1616,35.1909,35.1542,35.1909,29300.0
2015-02-06 10:25:00,47.96,47.97,47.92,47.93,15300.0,35.1983,35.2056,35.1689,35.1763,15300.0
2015-02-06 10:30:00,47.92,47.93,47.9,47.9,12600.0,35.1689,35.1763,35.1542,35.1542,12600.0
2015-02-06 10:35:00,47.9,47.9,47.84,47.85,9200.0,35.1542,35.1542,35.1102,35.1175,9200.0
2015-02-06 10:40:00,47.85,47.94,47.85,47.94,32600.0,35.1175,35.1836,35.1175,35.1836,32600.0
2015-02-06 10:45:00,47.94,47.95,47.92,47.94,10800.0,35.1836,35.1909,35.1689,35.1836,10800.0
2015-02-06 10:50:00,47.93,47.94,47.87,47.91,21800.0,35.1763,35.1836,35.1322,35.1616,21800.0
2015-02-06 10:55:00,47.91,47.92,47.88,47.9,12000.0,35.1616,35.1689,35.1396,35.1542,12000.0
2015-02-06 11:00:00,47.89,47.95,47.89,47.95,16000.0,35.1469,35.1909,35.1469,35.1909,16000.0
2015-02-06 11:05:00,47.95,47.98,47.95,47.97,11200.0,35.1909,35.213,35.1909,35.2056,11200.0
2015-02-06 11:10:00,47.97,48.03,47.95,48.02,24200.0,35.2056,35.2497,35.1909,35.2423,24200.0
2015-02-06 11:15:00,48.01,48.03,48.01,48.02,21900.0,35.235,35.2497,35.235,35.2423,21900.0
2015-02-06 11:20:00,48.02,48.03,48.01,48.03,27500.0,35.2423,35.2497,35.235,35.2497,27500.0
2015-02-06 11:25:00,48.04,48.04,48.01,48.01,9700.0,35.257,35.257,35.235,35.235,9700.0
2015-02-06 11:30:00,48.01,48.05,48.0,48.04,39800.0,35.235,35.2643,35.2276,35.257,39800.0
2015-02-06 11:35:00,48.04,48.04,47.98,48.01,21200.0,35.257,35.257,35.213,35.235,21200.0
2015-02-06 11:40:00,48.0,48.01,47.96,47.99,9900.0,35.2276,35.235,35.1983,35.2203,9900.0
2015-02-06 11:45:00,47.99,48.0,47.96,48.0,10000.0,35.2203,35.2276,35.1983,35.2276,10000.0
2015-02-06 11:50:00,47.99,48.01,47.94,47.96,9000.0,35.2203,35.235,35.1836,35.1983,9000.0
2015-02-06 11:55:00,47.95,47.95,47.92,47.92,5900.0,35.1909,35.1909,35.1689,35.1689,5900.0
2015-02-06 12:00:00,47.92,47.94,47.91,47.94,13800.0,35.1689,35.1836,35.1616,35.1836,13800.0
2015-02-06 12:05:00,47.94,47.96,47.92,47.95,12700.0,35.1836,35.1983,35.1689,35.1909,12700.0
2015-02-06 12:10:00,47.96,47.96,47.94,47.95,6000.0,35.1983,35.1983,35.1836,35.1909,6000.0
2015-02-06 12:15:00,47.95,47.95,47.92,47.93,6200.0,35.1909,35.1909,35.1689,35.1763,6200.0
2015-02-06 12:20:00,47.93,47.94,47.91,47.93,26600.0,35.1763,35.1836,35.1616,35.1763,26600.0
2015-02-06 12:25:00,47.93,47.93,47.91,47.91,12700.0,35.1763,35.1763,35.1616,35.1616,12700.0
2015-02-06 12:30:00,47.91,47.93,47.91,47.93,20100.0,35.1616,35.1763,35.1616,35.1763,20100.0
2015-02-06 12:35:00,47.92,47.93,47.9,47.93,14500.0,35.1689,35.1763,35.1542,35.1763,14500.0
2015-02-06 12:40:00,47.92,47.93,47.81,47.81,17400.0,35.1689,35.1763,35.0882,35.0882,17400.0
2015-02-06 12:45:00,47.8,47.84,47.78,47.83,11200.0,35.0809,35.1102,35.0662,35.1029,11200.0
2015-02-06 12:50:00,47.83,47.84,47.8,47.8,10900.0,35.1029,35.1102,35.0809,35.0809,10900.0
2015-02-06 12:55:00,47.81,47.85,47.78,47.79,37500.0,35.0882,35.1175,35.0662,35.0735,37500.0
2015-02-06 13:00:00,47.8,47.81,47.77,47.78,43100.0,35.0809,35.0882,35.0588,35.0662,43100.0
2015-02-06 13:05:00,47.77,47.8,47.77,47.8,44800.0,35.0588,35.0809,35.0588,35.0809,44800.0
2015-02-06 13:10:00,47.8,47.8,47.78,47.79,24700.0,35.0809,35.0809,35.0662,35.0735,24700.0
2015-02-06 13:15:00,47.8,47.82,47.76,47.76,8900.0,35.0809,35.0955,35.0515,35.0515,8900.0
2015-02-06 13:20:00,47.77,47.79,47.71,47.71,10900.0,35.0588,35.0735,35.0148,35.0148,10900.0
2015-02-06 13:25:00,47.71,47.71,47.63,47.66,13100.0,35.0148,35.0148,34.9561,34.9781,13100.0
2015-02-06 13:30:00,47.66,47.69,47.64,47.69,27900.0,34.9781,35.0001,34.9634,35.0001,27900.0
2015-02-06 13:35:00,47.69,47.71,47.64,47.7,30900.0,35.0001,35.0148,34.9634,35.0075,30900.0
2015-02-06 13:40:00,47.7,47.75,47.69,47.73,5100.0,35.0075,35.0442,35.0001,35.0295,5100.0
2015-02-06 13:45:00,47.73,47.76,47.67,47.7,11000.0,35.0295,35.0515,34.9854,35.0075,11000.0
2015-02-06 13:50:00,47.7,47.75,47.69,47.72,14300.0,35.0075,35.0442,35.0001,35.0221,14300.0
2015-02-06 13:55:00,47.72,47.76,47.72,47.72,3900.0,35.0221,35.0515,35.0221,35.0221,3900.0
2015-02-06 14:00:00,47.73,47.75,47.67,47.75,20700.0,35.0295,35.0442,34.9854,35.0442,20700.0
2015-02-06 14:05:00,47.75,47.75,47.71,47.71,8100.0,35.0442,35.0442,35.0148,35.0148,8100.0
2015-02-06 14:10:00,47.7,47.75,47.7,47.73,8900.0,35.0075,35.0442,35.0075,35.0295,8900.0
2015-02-06 14:15:00,47.74,47.74,47.73,47.73,7400.0,35.0368,35.0368,35.0295,35.0295,7400.0
2015-02-06 14:20:00,47.73,47.75,47.72,47.74,8400.0,35.0295,35.0442,35.0221,35.0368,8400.0
2015-02-06 14:25:00,47.75,47.75,47.72,47.73,13700.0,35.0442,35.0442,35.0221,35.0295,13700.0
2015-02-06 14:30:00,47.73,47.8,47.71,47.8,29800.0,35.0295,35.0809,35.0148,35.0809,29800.0
2015-02-06 14:35:00,47.8,47.87,47.79,47.87,22300.0,35.0809,35.1322,35.0735,35.1322,22300.0
2015-02-06 14:40:00,47.87,47.89,47.86,47.88,27500.0,35.1322,35.1469,35.1249,35.1396,27500.0
2015-02-06 14:45:00,47.88,47.91,47.88,47.89,47900.0,35.1396,35.1616,35.1396,35.1469,47900.0
2015-02-06 14:50:00,47.89,47.89,47.82,47.82,14500.0,35.1469,35.1469,35.0955,35.0955,14500.0
2015-02-06 14:55:00,47.82,47.82,47.73,47.73,11200.0,35.0955,35.0955,35.0295,35.0295,11200.0
2015-02-06 15:00:00,47.72,47.72,47.67,47.69,37800.0,35.0221,35.0221,34.9854,35.0001,37800.0
2015-02-06 15:05:00,47.7,47.73,47.69,47.7,13800.0,35.0075,35.0295,35.0001,35.0075,13800.0
2015-02-06 15:10:00,47.69,47.72,47.68,47.69,37000.0,35.0001,35.0221,34.9928,35.0001,37000.0
2015-02-06 15:15:00,47.68,47.72,47.63,47.63,27000.0,34.9928,35.0221,34.9561,34.9561,27000.0
2015-02-06 15:20:00,47.63,47.73,47.6,47.7,39100.0,34.9561,35.0295,34.9341,35.0075,39100.0
2015-02-06 15:25:00,47.71,47.72,47.67,47.68,66100.0,35.0148,35.0221,34.9854,34.9928,66100.0
2015-02-06 15:30:00,47.67,47.7,47.64,47.69,14800.0,34.9854,35.0075,34.9634,35.0001,14800.0
2015-02-06 15:35:00,47.69,47.69,47.63,47.68,15700.0,35.0001,35.0001,34.9561,34.9928,15700.0
2015-02-06 15:40:00,47.68,47.69,47.59,47.61,24300.0,34.9928,35.0001,34.9267,34.9414,24300.0
2015-02-06 15:45:00,47.61,47.63,47.6,47.62,32400.0,34.9414,34.9561,34.9341,34.9488,32400.0
2015-02-06 15:50:00,47.63,47.72,47.62,47.71,32400.0,34.9561,35.0221,34.9488,35.0148,32400.0
2015-02-06 15:55:00,47.71,47.74,47.67,47.74,65200.0,35.0148,35.0368,34.9854,35.0368,65200.0
2015-02-09 09:30:00,47.65,47.73,47.59,47.73,34000.0,34.9708,35.0295,34.9267,35.0295,34000.0
2015-02-09 09:35:00,47.73,47.85,47.67,47.84,19200.0,35.0295,35.1175,34.9854,35.1102,19200.0
2015-02-09 09:40:00,47.84,47.84,47.67,47.71,20500.0,35.1102,35.1102,34.9854,35.0148,20500.0
2015-02-09 09:45:00,47.71,47.86,47.71,47.79,10000.0,35.0148,35.1249,35.0148,35.0735,10000.0
2015-02-09 09:50:00,47.81,47.87,47.73,47.73,33000.0,35.0882,35.1322,35.0295,35.0295,33000.0
2015-02-09 09:55:00,47.73,47.75,47.66,47.68,5700.0,35.0295,35.0442,34.9781,34.9928,5700.0
2015-02-09 10:00:00,47.68,47.71,47.64,47.66,9200.0,34.9928,35.0148,34.9634,34.9781,9200.0
2015-02-09 10:05:00,47.65,47.66,47.61,47.64,5800.0,34.9708,34.9781,34.9414,34.9634,5800.0
2015-02-09 10:10:00,47.64,47.66,47.61,47.65,8800.0,34.9634,34.9781,34.9414,34.9708,8800.0
2015-02-09 10:15:00,47.66,47.67,47.59,47.59,17500.0,34.9781,34.9854,34.9267,34.9267,17500.0
2015-02-09 10:20:00,47.59,47.59,47.45,47.47,5800.0,34.9267,34.9267,34.824,34.8387,5800.0
2015-02-09 10:25:00,47.48,47.52,47.47,47.5,9900.0,34.846,34.8754,34.8387,34.8607,9900.0
2015-02-09 10:30:00,47.49,47.55,47.48,47.55,9100.0,34.8533,34.8974,34.846,34.8974,9100.0
2015-02-09 10:35:00,47.56,47.62,47.55,47.58,5500.0,34.9047,34.9488,34.8974,34.9194,5500.0
2015-02-09 10:40:00,47.57,47.57,47.52,47.52,5600.0,34.9121,34.9121,34.8754,34.8754,5600.0
2015-02-09 10:45:00,47.52,47.54,47.47,47.52,7400.0,34.8754,34.89,34.8387,34.8754,7400.0
2015-02-09 10:50:00,47.51,47.55,47.49,47.52,12500.0,34.868,34.8974,34.8533,34.8754,12500.0
2015-02-09 10:55:00,47.51,47.53,47.49,47.51,12400.0,34.868,34.8827,34.8533,34.868,12400.0
2015-02-09 11:00:00,47.51,47.54,47.49,47.53,11300.0,34.868,34.89,34.8533,34.8827,11300.0
2015-02-09 11:05:00,47.54,47.59,47.51,47.59,9000.0,34.89,34.9267,34.868,34.9267,9000.0
2015-02-09 11:10:00,47.59,47.59,47.56,47.57,5200.0,34.9267,34.9267,34.9047,34.9121,5200.0
2015-02-09 11:15:00,47.57,47.64,47.57,47.64,10200.0,34.9121,34.9634,34.9121,34.9634,10200.0
2015-02-09 11:20:00,47.63,47.65,47.62,47.65,10900.0,34.9561,34.9708,34.9488,34.9708,10900.0
2015-02-09 11:25:00,47.64,47.66,47.62,47.64,19700.0,34.9634,34.9781,34.9488,34.9634,19700.0
2015-02-09 11:30:00,47.64,47.64,47.58,47.58,9900.0,34.9634,34.9634,34.9194,34.9194,9900.0
2015-02-09 11:35:00,47.57,47.58,47.55,47.57,9100.0,34.9121,34.9194,34.8974,34.9121,9100.0
2015-02-09 11:40:00,47.57,47.63,47.56,47.59,8200.0,34.9121,34.9561,34.9047,34.9267,8200.0
2015-02-09 11:45:00,47.59,47.62,47.58,47.59,5600.0,34.9267,34.9488,34.9194,34.9267,5600.0
2015-02-09 11:50:00,47.59,47.61,47.56,47.59,12000.0,34.9267,34.9414,34.9047,34.9267,12000.0
2015-02-09 11:55:00,47.58,47.6,47.57,47.58,5200.0,34.9194,34.9341,34.9121,34.9194,5200.0
2015-02-09 12:00:00,47.57,47.59,47.55,47.58,12100.0,34.9121,34.9267,34.8974,34.9194,12100.0
2015-02-09 12:05:00,47.59,47.65,47.57,47.65,7600.0,34.9267,34.9708,34.9121,34.9708,7600.0
2015-02-09 12:10:00,47.65,47.65,47.62,47.63,6300.0,34.9708,34.9708,34.9488,34.9561,6300.0
2015-02-09 12:15:00,47.63,47.63,47.59,47.62,4100.0,34.9561,34.9561,34.9267,34.9488,4100.0
2015-02-09 12:20:00,47.62,47.66,47.62,47.64,11000.0,34.9488,34.9781,34.9488,34.9634,11000.0
2015-02-09 12:25:00,47.64,47.68,47.63,47.68,11700.0,34.9634,34.9928,34.9561,34.9928,11700.0
2015-02-09 12:30:00,47.66,47.69,47.66,47.68,18100.0,34.9781,35.0001,34.9781,34.9928,18100.0
2015-02-09 12:35:00,47.68,47.68,47.63,47.64,15900.0,34.9928,34.9928,34.9561,34.9634,15900.0
2015-02-09 12:40:00,47.64,47.66,47.62,47.66,8000.0,34.9634,34.9781,34.9488,34.9781,8000.0
2015-02-09 12:45:00,47.66,47.67,47.63,47.65,9200.0,34.9781,34.9854,34.9561,34.9708,9200.0
2015-02-09 12:50:00,47.66,47.66,47.64,47.65,9400.0,34.9781,34.9781,34.9634,34.9708,9400.0
2015-02-09 12:55:00,47.64,47.65,47.62,47.64,9700.0,34.9634,34.9708,34.9488,34.9634,9700.0
2015-02-09 13:00:00,47.63,47.64,47.61,47.61,3800.0,34.9561,34.9634,34.9414,34.9414,3800.0
2015-02-09 13:05:00,47.62,47.64,47.61,47.62,5100.0,34.9488,34.9634,34.9414,34.9488,5100.0
2015-02-09 13:10:00,47.63,47.65,47.63,47.63,9000.0,34.9561,34.9708,34.9561,34.9561,9000.0
2015-02-09 13:15:00,47.63,47.65,47.62,47.62,6200.0,34.9561,34.9708,34.9488,34.9488,6200.0
2015-02-09 13:20:00,47.62,47.64,47.61,47.63,3900.0,34.9488,34.9634,34.9414,34.9561,3900.0
2015-02-09 13:25:00,47.63,47.64,47.6,47.6,15100.0,34.9561,34.9634,34.9341,34.9341,15100.0
2015-02-09 13:30:00,47.59,47.61,47.58,47.6,22000.0,34.9267,34.9414,34.9194,34.9341,22000.0
2015-02-09 13:35:00,47.6,47.61,47.58,47.58,9400.0,34.9341,34.9414,34.9194,34.9194,9400.0
2015-02-09 13:40:00,47.57,47.57,47.52,47.55,28700.0,34.9121,34.9121,34.8754,34.8974,28700.0
2015-02-09 13:45:00,47.55,47.57,47.52,47.53,21600.0,34.8974,34.9121,34.8754,34.8827,21600.0
2015-02-09 13:50:00,47.52,47.54,47.51,47.54,7600.0,34.8754,34.89,34.868,34.89,7600.0
2015-02-09 13:55:00,47.53,47.53,47.49,47.5,10000.0,34.8827,34.8827,34.8533,34.8607,10000.0
2015-02-09 14:00:00,47.49,47.49,47.43,47.44,33800.0,34.8533,34.8533,34.8093,34.8166,33800.0
2015-02-09 14:05:00,47.43,47.48,47.42,47.45,42200.0,34.8093,34.846,34.802,34.824,42200.0
2015-02-09 14:10:00,47.44,47.46,47.42,47.44,19900.0,34.8166,34.8313,34.802,34.8166,19900.0
2015-02-09 14:15:00,47.45,47.47,47.38,47.39,14000.0,34.824,34.8387,34.7726,34.78,14000.0
2015-02-09 14:20:00,47.4,47.41,47.37,47.38,11500.0,34.7873,34.7946,34.7653,34.7726,11500.0
2015-02-09 14:25:00,47.38,47.42,47.37,47.41,14000.0,34.7726,34.802,34.7653,34.7946,14000.0
2015-02-09 14:30:00,47.41,47.42,47.39,47.39,41200.0,34.7946,34.802,34.78,34.78,41200.0
2015-02-09 14:35:00,47.39,47.46,47.39,47.46,19900.0,34.78,34.8313,34.78,34.8313,19900.0
2015-02-09 14:40:00,47.46,47.46,47.42,47.45,26300.0,34.8313,34.8313,34.802,34.824,26300.0
2015-02-09 14:45:00,47.44,47.44,47.4,47.43,21300.0,34.8166,34.8166,34.7873,34.8093,21300.0
2015-02-09 14:50:00,47.43,47.47,47.42,47.45,24500.0,34.8093,34.8387,34.802,34.824,24500.0
2015-02-09 14:55:00,47.44,47.47,47.41,47.41,17600.0,34.8166,34.8387,34.7946,34.7946,17600.0
2015-02-09 15:00:00,47.41,47.42,47.35,47.35,13200.0,34.7946,34.802,34.7506,34.7506,13200.0
2015-02-09 15:05:00,47.35,47.35,47.32,47.34,19400.0,34.7506,34.7506,34.7286,34.7433,19400.0
2015-02-09 15:10:00,47.34,47.35,47.32,47.32,31300.0,34.7433,34.7506,34.7286,34.7286,31300.0
2015-02-09 15:15:00,47.32,47.32,47.28,47.28,33600.0,34.7286,34.7286,34.6992,34.6992,33600.0
2015-02-09 15:20:00,47.27,47.37,47.26,47.34,76400.0,34.6919,34.7653,34.6845,34.7433,76400.0
2015-02-09 15:25:00,47.34,47.42,47.33,47.42,24700.0,34.7433,34.802,34.7359,34.802,24700.0
2015-02-09 15:30:00,47.42,47.43,47.38,47.41,37400.0,34.802,34.8093,34.7726,34.7946,37400.0
2015-02-09 15:35:00,47.41,47.45,47.38,47.43,23400.0,34.7946,34.824,34.7726,34.8093,23400.0
2015-02-09 15:40:00,47.43,47.49,47.41,47.46,24100.0,34.8093,34.8533,34.7946,34.8313,24100.0
2015-02-09 15:45:00,47.45,47.49,47.44,47.49,47100.0,34.824,34.8533,34.8166,34.8533,47100.0
2015-02-09 15:50:00,47.49,47.52,47.47,47.48,121700.0,34.8533,34.8754,34.8387,34.846,121700.0
2015-02-09 15:55:00,47.48,47.49,47.42,47.43,193300.0,34.846,34.8533,34.802,34.8093,193300.0
2015-02-10 09:30:00,47.49,47.78,47.47,47.63,78400.0,34.8533,35.0662,34.8387,34.9561,78400.0
2015-02-10 09:35:00,47.65,47.72,47.57,47.57,15200.0,34.9708,35.0221,34.9121,34.9121,15200.0
2015-02-10 09:40:00,47.57,47.57,47.4,47.5,77300.0,34.9121,34.9121,34.7873,34.8607,77300.0
2015-02-10 09:45:00,47.49,47.56,47.42,47.46,36700.0,34.8533,34.9047,34.802,34.8313,36700.0
2015-02-10 09:50:00,47.46,47.51,47.46,47.5,26100.0,34.8313,34.868,34.8313,34.8607,26100.0
2015-02-10 09:55:00,47.49,47.5,47.41,47.46,14800.0,34.8533,34.8607,34.7946,34.8313,14800.0
2015-02-10 10:00:00,47.46,47.53,47.46,47.51,31900.0,34.8313,34.8827,34.8313,34.868,31900.0
2015-02-10 10:05:00,47.5,47.56,47.5,47.55,7000.0,34.8607,34.9047,34.8607,34.8974,7000.0
2015-02-10 10:10:00,47.55,47.59,47.53,47.54,7100.0,34.8974,34.9267,34.8827,34.89,7100.0
2015-02-10 10:15:00,47.53,47.62,47.53,47.58,23600.0,34.8827,34.9488,34.8827,34.9194,23600.0
2015-02-10 10:20:00,47.57,47.61,47.52,47.52,11700.0,34.9121,34.9414,34.8754,34.8754,11700.0
2015-02-10 10:25:00,47.51,47.51,47.43,47.44,6900.0,34.868,34.868,34.8093,34.8166,6900.0
2015-02-10 10:30:00,47.44,47.45,47.39,47.43,20400.0,34.8166,34.824,34.78,34.8093,20400.0
2015-02-10 10:35:00,47.43,47.47,47.41,47.47,7700.0,34.8093,34.8387,34.7946,34.8387,7700.0
2015-02-10 10:40:00,47.46,47.52,47.46,47.49,6300.0,34.8313,34.8754,34.8313,34.8533,6300.0
2015-02-10 10:45:00,47.48,47.49,47.38,47.38,11100.0,34.846,34.8533,34.7726,34.7726,11100.0
2015-02-10 10:50:00,47.39,47.42,47.39,47.4,6800.0,34.78,34.802,34.78,34.7873,6800.0
2015-02-10 10:55:00,47.41,47.45,47.4,47.44,8900.0,34.7946,34.824,34.7873,34.8166,8900.0
2015-02-10 11:00:00,47.44,47.46,47.42,47.43,6400.0,34.8166,34.8313,34.802,34.8093,6400.0
2015-02-10 11:05:00,47.43,47.45,47.39,47.44,6300.0,34.8093,34.824,34.78,34.8166,6300.0
2015-02-10 11:10:00,47.44,47.5,47.44,47.48,10700.0,34.8166,34.8607,34.8166,34.846,10700.0
2015-02-10 11:15:00,47.46,47.52,47.44,47.51,9100.0,34.8313,34.8754,34.8166,34.868,9100.0
2015-02-10 11:20:00,47.5,47.53,47.46,47.46,7300.0,34.8607,34.8827,34.8313,34.8313,7300.0
2015-02-10 11:25:00,47.46,47.5,47.44,47.49,7900.0,34.8313,34.8607,34.8166,34.8533,7900.0
2015-02-10 11:30:00,47.5,47.51,47.48,47.49,11400.0,34.8607,34.868,34.846,34.8533,11400.0
2015-02-10 11:35:00,47.5,47.55,47.49,47.55,6700.0,34.8607,34.8974,34.8533,34.8974,6700.0
2015-02-10 11:40:00,47.54,47.56,47.53,47.56,4600.0,34.89,34.9047,34.8827,34.9047,4600.0
2015-02-10 11:45:00,47.56,47.57,47.46,47.48,15400.0,34.9047,34.9121,34.8313,34.846,15400.0
2015-02-10 11:50:00,47.47,47.48,47.43,47.45,9700.0,34.8387,34.846,34.8093,34.824,9700.0
2015-02-10 11:55:00,47.46,47.46,47.43,47.44,7000.0,34.8313,34.8313,34.8093,34.8166,7000.0
2015-02-10 12:00:00,47.45,47.47,47.44,47.44,10600.0,34.824,34.8387,34.8166,34.8166,10600.0
2015-02-10 12:05:00,47.44,47.48,47.44,47.48,4200.0,34.8166,34.846,34.8166,34.846,4200.0
2015-02-10 12:10:00,47.48,47.58,47.48,47.56,22400.0,34.846,34.9194,34.846,34.9047,22400.0
2015-02-10 12:15:00,47.56,47.62,47.54,47.62,6300.0,34.9047,34.9488,34.89,34.9488,6300.0
2015-02-10 12:20:00,47.62,47.62,47.57,47.6,6400.0,34.9488,34.9488,34.9121,34.9341,6400.0
2015-02-10 12:25:00,47.6,47.61,47.58,47.6,19800.0,34.9341,34.9414,34.9194,34.9341,19800.0
2015-02-10 12:30:00,47.6,47.61,47.58,47.59,11100.0,34.9341,34.9414,34.9194,34.9267,11100.0
2015-02-10 12:35:00,47.58,47.61,47.57,47.58,6900.0,34.9194,34.9414,34.9121,34.9194,6900.0
2015-02-10 12:40:00,47.59,47.59,47.56,47.58,8700.0,34.9267,34.9267,34.9047,34.9194,8700.0
2015-02-10 12:45:00,47.58,47.59,47.56,47.59,4900.0,34.9194,34.9267,34.9047,34.9267,4900.0
2015-02-10 12:50:00,47.59,47.59,47.53,47.53,8400.0,34.9267,34.9267,34.8827,34.8827,8400.0
2015-02-10 12:55:00,47.54,47.55,47.54,47.55,2300.0,34.89,34.8974,34.89,34.8974,2300.0
2015-02-10 13:00:00,47.56,47.57,47.55,47.56,13000.0,34.9047,34.9121,34.8974,34.9047,13000.0
2015-02-10 13:05:00,47.56,47.57,47.55,47.56,6200.0,34.9047,34.9121,34.8974,34.9047,6200.0
2015-02-10 13:10:00,47.56,47.57,47.54,47.54,7500.0,34.9047,34.9121,34.89,34.89,7500.0
2015-02-10 13:15:00,47.55,47.57,47.54,47.55,9100.0,34.8974,34.9121,34.89,34.8974,9100.0
2015-02-10 13:20:00,47.55,47.55,47.51,47.52,7200.0,34.8974,34.8974,34.868,34.8754,7200.0
2015-02-10 13:25:00,47.52,47.55,47.52,47.54,3700.0,34.8754,34.8974,34.8754,34.89,3700.0
2015-02-10 13:30:00,47.54,47.6,47.53,47.59,9000.0,34.89,34.9341,34.8827,34.9267,9000.0
2015-02-10 13:35:00,47.6,47.63,47.59,47.63,8700.0,34.9341,34.9561,34.9267,34.9561,8700.0
2015-02-10 13:40:00,47.62,47.63,47.61,47.62,7200.0,34.9488,34.9561,34.9414,34.9488,7200.0
2015-02-10 13:45:00,47.63,47.67,47.63,47.66,11700.0,34.9561,34.9854,34.9561,34.9781,11700.0
2015-02-10 13:50:00,47.67,47.68,47.65,47.66,22200.0,34.9854,34.9928,34.9708,34.9781,22200.0
2015-02-10 13:55:00,47.66,47.68,47.65,47.67,10000.0,34.9781,34.9928,34.9708,34.9854,10000.0
2015-02-10 14:00:00,47.66,47.67,47.66,47.66,9100.0,34.9781,34.9854,34.9781,34.9781,9100.0
2015-02-10 14:05:00,47.67,47.68,47.65,47.67,17900.0,34.9854,34.9928,34.9708,34.9854,17900.0
2015-02-10 14:10:00,47.67,47.67,47.65,47.67,8100.0,34.9854,34.9854,34.9708,34.9854,8100.0
2015-02-10 14:15:00,47.66,47.68,47.64,47.67,8800.0,34.9781,34.9928,34.9634,34.9854,8800.0
2015-02-10 14:20:00,47.68,47.72,47.68,47.71,9900.0,34.9928,35.0221,34.9928,35.0148,9900.0
2015-02-10 14:25:00,47.71,47.78,47.71,47.77,18300.0,35.0148,35.0662,35.0148,35.0588,18300.0
2015-02-10 14:30:00,47.77,47.8,47.75,47.79,12500.0,35.0588,35.0809,35.0442,35.0735,12500.0
2015-02-10 14:35:00,47.79,47.88,47.79,47.87,31400.0,35.0735,35.1396,35.0735,35.1322,31400.0
2015-02-10 14:40:00,47.88,47.92,47.88,47.9,19800.0,35.1396,35.1689,35.1396,35.1542,19800.0
2015-02-10 14:45:00,47.89,47.91,47.88,47.91,11900.0,35.1469,35.1616,35.1396,35.1616,11900.0
2015-02-10 14:50:00,47.91,47.91,47.86,47.89,10600.0,35.1616,35.1616,35.1249,35.1469,10600.0
2015-02-10 14:55:00,47.89,47.97,47.88,47.95,21100.0,35.1469,35.2056,35.1396,35.1909,21100.0
2015-02-10 15:00:00,47.94,47.95,47.92,47.94,9800.0,35.1836,35.1909,35.1689,35.1836,9800.0
2015-02-10 15:05:00,47.93,47.94,47.88,47.89,29400.0,35.1763,35.1836,35.1396,35.1469,29400.0
2015-02-10 15:10:00,47.89,47.92,47.87,47.91,31000.0,35.1469,35.1689,35.1322,35.1616,31000.0
2015-02-10 15:15:00,47.91,47.94,47.89,47.92,17100.0,35.1616,35.1836,35.1469,35.1689,17100.0
2015-02-10 15:20:00,47.93,47.93,47.89,47.92,17100.0,35.1763,35.1763,35.1469,35.1689,17100.0
2015-02-10 15:25:00,47.92,47.98,47.91,47.98,13600.0,35.1689,35.213,35.1616,35.213,13600.0
2015-02-10 15:30:00,47.97,47.97,47.93,47.94,15400.0,35.2056,35.2056,35.1763,35.1836,15400.0
2015-02-10 15:35:00,47.94,47.95,47.93,47.95,9300.0,35.1836,35.1909,35.1763,35.1909,9300.0
2015-02-10 15:40:00,47.94,48.0,47.92,48.0,24300.0,35.1836,35.2276,35.1689,35.2276,24300.0
2015-02-10 15:45:00,47.99,47.99,47.92,47.93,40300.0,35.2203,35.2203,35.1689,35.1763,40300.0
2015-02-10 15:50:00,47.93,47.95,47.92,47.94,20800.0,35.1763,35.1909,35.1689,35.1836,20800.0
2015-02-10 15:55:00,47.94,47.96,47.9,47.92,51700.0,35.1836,35.1983,35.1542,35.1689,51700.0
2015-02-11 09:30:00,47.92,48.11,47.83,48.1,34600.0,35.1689,35.3084,35.1029,35.301,34600.0
2015-02-11 09:35:00,48.1,48.19,48.07,48.17,12800.0,35.301,35.3671,35.279,35.3524,12800.0
2015-02-11 09:40:00,48.19,48.23,48.17,48.23,4000.0,35.3671,35.3964,35.3524,35.3964,4000.0
2015-02-11 09:45:00,48.23,48.23,48.08,48.08,6300.0,35.3964,35.3964,35.2863,35.2863,6300.0
2015-02-11 09:50:00,48.07,48.09,48.06,48.08,4400.0,35.279,35.2937,35.2717,35.2863,4400.0
2015-02-11 09:55:00,48.09,48.16,48.09,48.15,5400.0,35.2937,35.3451,35.2937,35.3377,5400.0
2015-02-11 10:00:00,48.15,48.15,48.05,48.05,5700.0,35.3377,35.3377,35.2643,35.2643,5700.0
2015-02-11 10:05:00,48.04,48.04,47.99,48.02,10300.0,35.257,35.257,35.2203,35.2423,10300.0
2015-02-11 10:10:00,48.01,48.1,48.01,48.08,12000.0,35.235,35.301,35.235,35.2863,12000.0
2015-02-11 10:15:00,48.08,48.08,47.99,48.0,12200.0,35.2863,35.2863,35.2203,35.2276,12200.0
2015-02-11 10:20:00,48.0,48.01,47.98,48.0,7300.0,35.2276,35.235,35.213,35.2276,7300.0
2015-02-11 10:25:00,47.98,48.0,47.96,47.99,4800.0,35.213,35.2276,35.1983,35.2203,4800.0
2015-02-11 10:30:00,48.0,48.01,47.97,48.0,11600.0,35.2276,35.235,35.2056,35.2276,11600.0
2015-02-11 10:35:00,48.0,48.02,47.99,48.01,4300.0,35.2276,35.2423,35.2203,35.235,4300.0
2015-02-11 10:40:00,48.02,48.05,47.99,48.0,8200.0,35.2423,35.2643,35.2203,35.2276,8200.0
2015-02-11 10:45:00,48.0,48.0,47.95,47.97,8300.0,35.2276,35.2276,35.1909,35.2056,8300.0
2015-02-11 10:50:00,47.95,48.04,47.95,48.03,7300.0,35.1909,35.257,35.1909,35.2497,7300.0
2015-02-11 10:55:00,48.02,48.02,47.98,47.99,6200.0,35.2423,35.2423,35.213,35.2203,6200.0
2015-02-11 11:00:00,48.0,48.1,48.0,48.08,7200.0,35.2276,35.301,35.2276,35.2863,7200.0
2015-02-11 11:05:00,48.09,48.09,48.06,48.08,7300.0,35.2937,35.2937,35.2717,35.2863,7300.0
2015-02-11 11:10:00,48.08,48.12,48.07,48.07,10300.0,35.2863,35.3157,35.279,35.279,10300.0
2015-02-11 11:15:00,48.07,48.1,48.07,48.09,4700.0,35.279,35.301,35.279,35.2937,4700.0
2015-02-11 11:20:00,48.08,48.08,48.04,48.07,8000.0,35.2863,35.2863,35.257,35.279,8000.0
2015-02-11 11:25:00,48.07,48.11,48.06,48.07,9600.0,35.279,35.3084,35.2717,35.279,9600.0
2015-02-11 11:30:00,48.06,48.06,48.0,48.05,9100.0,35.2717,35.2717,35.2276,35.2643,9100.0
2015-02-11 11:35:00,48.05,48.07,48.04,48.07,4900.0,35.2643,35.279,35.257,35.279,4900.0
2015-02-11 11:40:00,48.08,48.11,48.06,48.1,4900.0,35.2863,35.3084,35.2717,35.301,4900.0
2015-02-11 11:45:00,48.1,48.11,48.06,48.1,10900.0,35.301,35.3084,35.2717,35.301,10900.0
2015-02-11 11:50:00,48.09,48.09,48.04,48.04,4800.0,35.2937,35.2937,35.257,35.257,4800.0
2015-02-11 11:55:00,48.04,48.08,48.04,48.07,6000.0,35.257,35.2863,35.257,35.279,6000.0
2015-02-11 12:00:00,48.06,48.06,48.01,48.01,4600.0,35.2717,35.2717,35.235,35.235,4600.0
2015-02-11 12:05:00,48.01,48.04,48.01,48.01,4300.0,35.235,35.257,35.235,35.235,4300.0
2015-02-11 12:10:00,48.0,48.01,47.98,48.01,4800.0,35.2276,35.235,35.213,35.235,4800.0
2015-02-11 12:15:00,48.0,48.01,47.97,48.0,4400.0,35.2276,35.235,35.2056,35.2276,4400.0
2015-02-11 12:20:00,48.0,48.01,47.99,48.0,4300.0,35.2276,35.235,35.2203,35.2276,4300.0
2015-02-11 12:25:00,48.0,48.03,48.0,48.02,5300.0,35.2276,35.2497,35.2276,35.2423,5300.0
2015-02-11 12:30:00,48.03,48.03,47.99,47.99,6700.0,35.2497,35.2497,35.2203,35.2203,6700.0
2015-02-11 12:35:00,48.0,48.01,47.98,48.0,6000.0,35.2276,35.235,35.213,35.2276,6000.0
2015-02-11 12:40:00,48.0,48.0,47.95,47.95,6000.0,35.2276,35.2276,35.1909,35.1909,6000.0
2015-02-11 12:45:00,47.96,48.0,47.95,47.99,7700.0,35.1983,35.2276,35.1909,35.2203,7700.0
2015-02-11 12:50:00,47.99,48.03,47.99,48.01,5900.0,35.2203,35.2497,35.2203,35.235,5900.0
2015-02-11 12:55:00,48.0,48.0,47.94,47.96,4700.0,35.2276,35.2276,35.1836,35.1983,4700.0
2015-02-11 13:00:00,47.96,47.99,47.94,47.94,4500.0,35.1983,35.2203,35.1836,35.1836,4500.0
2015-02-11 13:05:00,47.93,47.95,47.91,47.92,3200.0,35.1763,35.1909,35.1616,35.1689,3200.0
2015-02-11 13:10:00,47.92,47.93,47.86,47.89,8000.0,35.1689,35.1763,35.1249,35.1469,8000.0
2015-02-11 13:15:00,47.89,47.9,47.86,47.87,6600.0,35.1469,35.1542,35.1249,35.1322,6600.0
2015-02-11 13:20:00,47.86,47.91,47.85,47.91,10900.0,35.1249,35.1616,35.1175,35.1616,10900.0
2015-02-11 13:25:00,47.9,47.94,47.9,47.93,4900.0,35.1542,35.1836,35.1542,35.1763,4900.0
2015-02-11 13:30:00,47.93,47.98,47.92,47.97,6800.0,35.1763,35.213,35.1689,35.2056,6800.0
2015-02-11 13:35:00,47.96,47.99,47.96,47.99,4800.0,35.1983,35.2203,35.1983,35.2203,4800.0
2015-02-11 13:40:00,47.99,48.01,47.97,47.98,5400.0,35.2203,35.235,35.2056,35.213,5400.0
2015-02-11 13:45:00,47.98,47.99,47.97,47.98,4000.0,35.213,35.2203,35.2056,35.213,4000.0
2015-02-11 13:50:00,47.98,48.01,47.97,47.98,10600.0,35.213,35.235,35.2056,35.213,10600.0
2015-02-11 13:55:00,47.98,48.08,47.95,48.06,15400.0,35.213,35.2863,35.1909,35.2717,15400.0
2015-02-11 14:00:00,48.07,48.09,48.04,48.08,6100.0,35.279,35.2937,35.257,35.2863,6100.0
2015-02-11 14:05:00,48.08,48.1,48.07,48.1,11300.0,35.2863,35.301,35.279,35.301,11300.0
2015-02-11 14:10:00,48.1,48.12,48.09,48.12,6100.0,35.301,35.3157,35.2937,35.3157,6100.0
2015-02-11 14:15:00,48.12,48.13,48.09,48.09,11200.0,35.3157,35.323,35.2937,35.2937,11200.0
2015-02-11 14:20:00,48.09,48.09,48.06,48.06,3800.0,35.2937,35.2937,35.2717,35.2717,3800.0
2015-02-11 14:25:00,48.05,48.05,48.01,48.02,12900.0,35.2643,35.2643,35.235,35.2423,12900.0
2015-02-11 14:30:00,48.02,48.06,48.0,48.06,7000.0,35.2423,35.2717,35.2276,35.2717,7000.0
2015-02-11 14:35:00,48.07,48.1,48.06,48.09,11800.0,35.279,35.301,35.2717,35.2937,11800.0
2015-02-11 14:40:00,48.1,48.12,48.07,48.07,8100.0,35.301,35.3157,35.279,35.279,8100.0
2015-02-11 14:45:00,48.07,48.12,48.06,48.12,10100.0,35.279,35.3157,35.2717,35.3157,10100.0
2015-02-11 14:50:00,48.12,48.12,48.07,48.09,9200.0,35.3157,35.3157,35.279,35.2937,9200.0
2015-02-11 14:55:00,48.08,48.08,48.03,48.07,16200.0,35.2863,35.2863,35.2497,35.279,16200.0
2015-02-11 15:00:00,48.07,48.11,48.06,48.09,10400.0,35.279,35.3084,35.2717,35.2937,10400.0
2015-02-11 15:05:00,48.09,48.11,48.06,48.08,5600.0,35.2937,35.3084,35.2717,35.2863,5600.0
2015-02-11 15:10:00,48.08,48.1,48.07,48.08,14900.0,35.2863,35.301,35.279,35.2863,14900.0
2015-02-11 15:15:00,48.09,48.09,48.05,48.06,14300.0,35.2937,35.2937,35.2643,35.2717,14300.0
2015-02-11 15:20:00,48.06,48.15,48.06,48.15,17000.0,35.2717,35.3377,35.2717,35.3377,17000.0
2015-02-11 15:25:00,48.16,48.24,48.15,48.16,26200.0,35.3451,35.4038,35.3377,35.3451,26200.0
2015-02-11 15:30:00,48.17,48.21,48.11,48.13,31200.0,35.3524,35.3818,35.3084,35.323,31200.0
2015-02-11 15:35:00,48.13,48.15,48.11,48.13,13700.0,35.323,35.3377,35.3084,35.323,13700.0
2015-02-11 15:40:00,48.13,48.17,48.1,48.11,12800.0,35.323,35.3524,35.301,35.3084,12800.0
2015-02-11 15:45:00,48.11,48.12,48.04,48.04,27200.0,35.3084,35.3157,35.257,35.257,27200.0
2015-02-11 15:50:00,48.05,48.12,48.04,48.12,49900.0,35.2643,35.3157,35.257,35.3157,49900.0
2015-02-11 15:55:00,48.12,48.16,48.11,48.16,75800.0,35.3157,35.3451,35.3084,35.3451,75800.0
2015-02-12 09:30:00,48.2,48.3,48.19,48.29,33500.0,35.3744,35.4478,35.3671,35.4405,33500.0
2015-02-12 09:35:00,48.22,48.29,48.18,48.27,6800.0,35.3891,35.4405,35.3597,35.4258,6800.0
2015-02-12 09:40:00,48.27,48.28,48.19,48.24,7400.0,35.4258,35.4331,35.3671,35.4038,7400.0
2015-02-12 09:45:00,48.25,48.35,48.25,48.35,9500.0,35.4111,35.4845,35.4111,35.4845,9500.0
2015-02-12 09:50:00,48.35,48.39,48.34,48.36,16600.0,35.4845,35.5139,35.4772,35.4918,16600.0
2015-02-12 09:55:00,48.36,48.43,48.36,48.4,10700.0,35.4918,35.5432,35.4918,35.5212,10700.0
2015-02-12 10:00:00,48.41,48.42,48.37,48.38,9100.0,35.5285,35.5359,35.4992,35.5065,9100.0
2015-02-12 10:05:00,48.39,48.4,48.36,48.37,14000.0,35.5139,35.5212,35.4918,35.4992,14000.0
2015-02-12 10:10:00,48.36,48.37,48.33,48.35,19300.0,35.4918,35.4992,35.4698,35.4845,19300.0
2015-02-12 10:15:00,48.35,48.36,48.33,48.35,13000.0,35.4845,35.4918,35.4698,35.4845,13000.0
2015-02-12 10:20:00,48.35,48.37,48.31,48.32,16800.0,35.4845,35.4992,35.4551,35.4625,16800.0
2015-02-12 10:25:00,48.33,48.35,48.32,48.32,9100.0,35.4698,35.4845,35.4625,35.4625,9100.0
2015-02-12 10:30:00,48.31,48.36,48.3,48.32,14700.0,35.4551,35.4918,35.4478,35.4625,14700.0
2015-02-12 10:35:00,48.32,48.34,48.31,48.32,8500.0,35.4625,35.4772,35.4551,35.4625,8500.0
2015-02-12 10:40:00,48.31,48.32,48.28,48.28,6400.0,35.4551,35.4625,35.4331,35.4331,6400.0
2015-02-12 10:45:00,48.29,48.32,48.27,48.27,13300.0,35.4405,35.4625,35.4258,35.4258,13300.0
2015-02-12 10:50:00,48.27,48.3,48.27,48.28,5900.0,35.4258,35.4478,35.4258,35.4331,5900.0
2015-02-12 10:55:00,48.28,48.3,48.22,48.22,10800.0,35.4331,35.4478,35.3891,35.3891,10800.0
2015-02-12 11:00:00,48.23,48.23,48.19,48.19,9000.0,35.3964,35.3964,35.3671,35.3671,9000.0
2015-02-12 11:05:00,48.2,48.21,48.18,48.19,11500.0,35.3744,35.3818,35.3597,35.3671,11500.0
2015-02-12 11:10:00,48.18,48.2,48.18,48.2,9100.0,35.3597,35.3744,35.3597,35.3744,9100.0
2015-02-12 11:15:00,48.19,48.2,48.15,48.15,15400.0,35.3671,35.3744,35.3377,35.3377,15400.0
2015-02-12 11:20:00,48.15,48.16,48.12,48.14,16300.0,35.3377,35.3451,35.3157,35.3304,16300.0
2015-02-12 11:25:00,48.14,48.14,48.12,48.14,7700.0,35.3304,35.3304,35.3157,35.3304,7700.0
2015-02-12 11:30:00,48.14,48.16,48.12,48.13,13200.0,35.3304,35.3451,35.3157,35.323,13200.0
2015-02-12 11:35:00,48.14,48.15,48.11,48.12,18000.0,35.3304,35.3377,35.3084,35.3157,18000.0
2015-02-12 11:40:00,48.11,48.12,48.09,48.09,21200.0,35.3084,35.3157,35.2937,35.2937,21200.0
2015-02-12 11:45:00,48.1,48.13,48.09,48.12,14500.0,35.301,35.323,35.2937,35.3157,14500.0
2015-02-12 11:50:00,48.14,48.18,48.14,48.17,19400.0,35.3304,35.3597,35.3304,35.3524,19400.0
2015-02-12 11:55:00,48.17,48.19,48.16,48.17,7800.0,35.3524,35.3671,35.3451,35.3524,7800.0
2015-02-12 12:00:00,48.16,48.18,48.14,48.15,5800.0,35.3451,35.3597,35.3304,35.3377,5800.0
2015-02-12 12:05:00,48.15,48.16,48.14,48.14,4700.0,35.3377,35.3451,35.3304,35.3304,4700.0
2015-02-12 12:10:00,48.14,48.15,48.13,48.15,5700.0,35.3304,35.3377,35.323,35.3377,5700.0
2015-02-12 12:15:00,48.14,48.2,48.14,48.18,16000.0,35.3304,35.3744,35.3304,35.3597,16000.0
2015-02-12 12:20:00,48.18,48.2,48.17,48.19,7900.0,35.3597,35.3744,35.3524,35.3671,7900.0
2015-02-12 12:25:00,48.2,48.23,48.2,48.23,5900.0,35.3744,35.3964,35.3744,35.3964,5900.0
2015-02-12 12:30:00,48.23,48.26,48.22,48.24,11100.0,35.3964,35.4185,35.3891,35.4038,11100.0
2015-02-12 12:35:00,48.24,48.25,48.21,48.22,7000.0,35.4038,35.4111,35.3818,35.3891,7000.0
2015-02-12 12:40:00,48.23,48.24,48.21,48.24,6100.0,35.3964,35.4038,35.3818,35.4038,6100.0
2015-02-12 12:45:00,48.24,48.24,48.22,48.22,6100.0,35.4038,35.4038,35.3891,35.3891,6100.0
2015-02-12 12:50:00,48.22,48.25,48.22,48.24,9700.0,35.3891,35.4111,35.3891,35.4038,9700.0
2015-02-12 12:55:00,48.25,48.28,48.24,48.28,8700.0,35.4111,35.4331,35.4038,35.4331,8700.0
2015-02-12 13:00:00,48.27,48.29,48.27,48.29,5700.0,35.4258,35.4405,35.4258,35.4405,5700.0
2015-02-12 13:05:00,48.29,48.3,48.28,48.29,10700.0,35.4405,35.4478,35.4331,35.4405,10700.0
2015-02-12 13:10:00,48.28,48.3,48.27,48.27,2600.0,35.4331,35.4478,35.4258,35.4258,2600.0
2015-02-12 13:15:00,48.28,48.3,48.28,48.29,6300.0,35.4331,35.4478,35.4331,35.4405,6300.0
2015-02-12 13:20:00,48.3,48.3,48.27,48.28,7800.0,35.4478,35.4478,35.4258,35.4331,7800.0
2015-02-12 13:25:00,48.29,48.3,48.28,48.29,5000.0,35.4405,35.4478,35.4331,35.4405,5000.0
2015-02-12 13:30:00,48.3,48.34,48.3,48.34,6900.0,35.4478,35.4772,35.4478,35.4772,6900.0
2015-02-12 13:35:00,48.34,48.35,48.32,48.33,5300.0,35.4772,35.4845,35.4625,35.4698,5300.0
2015-02-12 13:40:00,48.33,48.33,48.32,48.33,15900.0,35.4698,35.4698,35.4625,35.4698,15900.0
2015-02-12 13:45:00,48.33,48.34,48.32,48.33,14700.0,35.4698,35.4772,35.4625,35.4698,14700.0
2015-02-12 13:50:00,48.33,48.34,48.32,48.33,7600.0,35.4698,35.4772,35.4625,35.4698,7600.0
2015-02-12 13:55:00,48.33,48.35,48.32,48.34,8800.0,35.4698,35.4845,35.4625,35.4772,8800.0
2015-02-12 14:00:00,48.33,48.34,48.32,48.32,9900.0,35.4698,35.4772,35.4625,35.4625,9900.0
2015-02-12 14:05:00,48.32,48.33,48.31,48.32,9600.0,35.4625,35.4698,35.4551,35.4625,9600.0
2015-02-12 14:10:00,48.32,48.32,48.28,48.28,12600.0,35.4625,35.4625,35.4331,35.4331,12600.0
2015-02-12 14:15:00,48.29,48.31,48.29,48.31,3000.0,35.4405,35.4551,35.4405,35.4551,3000.0
2015-02-12 14:20:00,48.31,48.33,48.3,48.31,22300.0,35.4551,35.4698,35.4478,35.4551,22300.0
2015-02-12 14:25:00,48.32,48.32,48.3,48.31,11500.0,35.4625,35.4625,35.4478,35.4551,11500.0
2015-02-12 14:30:00,48.3,48.33,48.27,48.29,28800.0,35.4478,35.4698,35.4258,35.4405,28800.0
2015-02-12 14:35:00,48.29,48.34,48.29,48.34,19000.0,35.4405,35.4772,35.4405,35.4772,19000.0
2015-02-12 14:40:00,48.34,48.37,48.33,48.35,31500.0,35.4772,35.4992,35.4698,35.4845,31500.0
2015-02-12 14:45:00,48.36,48.39,48.35,48.37,18000.0,35.4918,35.5139,35.4845,35.4992,18000.0
2015-02-12 14:50:00,48.37,48.38,48.35,48.37,18100.0,35.4992,35.5065,35.4845,35.4992,18100.0
2015-02-12 14:55:00,48.37,48.38,48.35,48.38,12200.0,35.4992,35.5065,35.4845,35.5065,12200.0
2015-02-12 15:00:00,48.38,48.39,48.35,48.37,16400.0,35.5065,35.5139,35.4845,35.4992,16400.0
2015-02-12 15:05:00,48.37,48.39,48.37,48.37,9300.0,35.4992,35.5139,35.4992,35.4992,9300.0
2015-02-12 15:10:00,48.37,48.38,48.37,48.38,11100.0,35.4992,35.5065,35.4992,35.5065,11100.0
2015-02-12 15:15:00,48.38,48.41,48.38,48.4,18100.0,35.5065,35.5285,35.5065,35.5212,18100.0
2015-02-12 15:20:00,48.39,48.41,48.38,48.38,17900.0,35.5139,35.5285,35.5065,35.5065,17900.0
2015-02-12 15:25:00,48.39,48.39,48.34,48.36,17100.0,35.5139,35.5139,35.4772,35.4918,17100.0
2015-02-12 15:30:00,48.35,48.36,48.3,48.32,22800.0,35.4845,35.4918,35.4478,35.4625,22800.0
2015-02-12 15:35:00,48.32,48.34,48.32,48.34,10500.0,35.4625,35.4772,35.4625,35.4772,10500.0
2015-02-12 15:40:00,48.34,48.38,48.33,48.38,16400.0,35.4772,35.5065,35.4698,35.5065,16400.0
2015-02-12 15:45:00,48.38,48.38,48.36,48.36,12800.0,35.5065,35.5065,35.4918,35.4918,12800.0
2015-02-12 15:50:00,48.37,48.4,48.37,48.38,33600.0,35.4992,35.5212,35.4992,35.5065,33600.0
2015-02-12 15:55:00,48.38,48.41,48.35,48.41,97800.0,35.5065,35.5285,35.4845,35.5285,97800.0
2015-02-13 09:30:00,48.46,48.49,48.26,48.49,40700.0,35.5652,35.5873,35.4185,35.5873,40700.0
2015-02-13 09:35:00,48.49,48.5,48.45,48.47,6500.0,35.5873,35.5946,35.5579,35.5726,6500.0
2015-02-13 09:40:00,48.45,48.48,48.4,48.47,14000.0,35.5579,35.5799,35.5212,35.5726,14000.0
2015-02-13 09:45:00,48.47,48.48,48.42,48.48,17600.0,35.5726,35.5799,35.5359,35.5799,17600.0
2015-02-13 09:50:00,48.48,48.48,48.44,48.48,8800.0,35.5799,35.5799,35.5506,35.5799,8800.0
2015-02-13 09:55:00,48.49,48.6,48.49,48.58,12600.0,35.5873,35.668,35.5873,35.6533,12600.0
2015-02-13 10:00:00,48.56,48.57,48.51,48.55,10400.0,35.6386,35.646,35.6019,35.6313,10400.0
2015-02-13 10:05:00,48.53,48.57,48.5,48.51,11400.0,35.6166,35.646,35.5946,35.6019,11400.0
2015-02-13 10:10:00,48.5,48.51,48.45,48.47,11600.0,35.5946,35.6019,35.5579,35.5726,11600.0
2015-02-13 10:15:00,48.49,48.5,48.48,48.5,3400.0,35.5873,35.5946,35.5799,35.5946,3400.0
2015-02-13 10:20:00,48.49,48.57,48.48,48.57,11900.0,35.5873,35.646,35.5799,35.646,11900.0
2015-02-13 10:25:00,48.57,48.65,48.56,48.65,8500.0,35.646,35.7047,35.6386,35.7047,8500.0
2015-02-13 10:30:00,48.65,48.68,48.61,48.61,8500.0,35.7047,35.7267,35.6753,35.6753,8500.0
2015-02-13 10:35:00,48.6,48.62,48.59,48.61,6800.0,35.668,35.6827,35.6606,35.6753,6800.0
2015-02-13 10:40:00,48.61,48.62,48.58,48.58,7000.0,35.6753,35.6827,35.6533,35.6533,7000.0
2015-02-13 10:45:00,48.58,48.62,48.56,48.56,16900.0,35.6533,35.6827,35.6386,35.6386,16900.0
2015-02-13 10:50:00,48.57,48.64,48.57,48.63,7700.0,35.646,35.6973,35.646,35.69,7700.0
2015-02-13 10:55:00,48.63,48.64,48.62,48.62,5500.0,35.69,35.6973,35.6827,35.6827,5500.0
2015-02-13 11:00:00,48.62,48.66,48.61,48.65,6200.0,35.6827,35.712,35.6753,35.7047,6200.0
2015-02-13 11:05:00,48.65,48.66,48.64,48.65,4900.0,35.7047,35.712,35.6973,35.7047,4900.0
2015-02-13 11:10:00,48.65,48.68,48.64,48.68,10600.0,35.7047,35.7267,35.6973,35.7267,10600.0
2015-02-13 11:15:00,48.67,48.68,48.64,48.65,6800.0,35.7194,35.7267,35.6973,35.7047,6800.0
2015-02-13 11:20:00,48.65,48.67,48.64,48.66,11500.0,35.7047,35.7194,35.6973,35.712,11500.0
2015-02-13 11:25:00,48.66,48.7,48.64,48.7,26600.0,35.712,35.7414,35.6973,35.7414,26600.0
2015-02-13 11:30:00,48.7,48.77,48.7,48.76,26500.0,35.7414,35.7927,35.7414,35.7854,26500.0
2015-02-13 11:35:00,48.74,48.77,48.74,48.75,6900.0,35.7707,35.7927,35.7707,35.7781,6900.0
2015-02-13 11:40:00,48.75,48.81,48.74,48.81,19000.0,35.7781,35.8221,35.7707,35.8221,19000.0
2015-02-13 11:45:00,48.81,48.84,48.8,48.83,6800.0,35.8221,35.8441,35.8148,35.8368,6800.0
2015-02-13 11:50:00,48.83,48.84,48.8,48.82,10600.0,35.8368,35.8441,35.8148,35.8294,10600.0
2015-02-13 11:55:00,48.81,48.81,48.77,48.78,6000.0,35.8221,35.8221,35.7927,35.8001,6000.0
2015-02-13 12:00:00,48.77,48.79,48.77,48.77,13500.0,35.7927,35.8074,35.7927,35.7927,13500.0
2015-02-13 12:05:00,48.77,48.79,48.77,48.79,13800.0,35.7927,35.8074,35.7927,35.8074,13800.0
2015-02-13 12:10:00,48.77,48.78,48.77,48.77,4700.0,35.7927,35.8001,35.7927,35.7927,4700.0
2015-02-13 12:15:00,48.78,48.78,48.73,48.74,18300.0,35.8001,35.8001,35.7634,35.7707,18300.0
2015-02-13 12:20:00,48.74,48.75,48.74,48.74,3600.0,35.7707,35.7781,35.7707,35.7707,3600.0
2015-02-13 12:25:00,48.75,48.76,48.74,48.74,22800.0,35.7781,35.7854,35.7707,35.7707,22800.0
2015-02-13 12:30:00,48.73,48.74,48.72,48.72,3600.0,35.7634,35.7707,35.7561,35.7561,3600.0
2015-02-13 12:35:00,48.73,48.73,48.69,48.69,5500.0,35.7634,35.7634,35.734,35.734,5500.0
2015-02-13 12:40:00,48.7,48.7,48.66,48.66,5100.0,35.7414,35.7414,35.712,35.712,5100.0
2015-02-13 12:45:00,48.66,48.67,48.61,48.63,10500.0,35.712,35.7194,35.6753,35.69,10500.0
2015-02-13 12:50:00,48.62,48.64,48.62,48.62,5100.0,35.6827,35.6973,35.6827,35.6827,5100.0
2015-02-13 12:55:00,48.62,48.63,48.61,48.62,6400.0,35.6827,35.69,35.6753,35.6827,6400.0
2015-02-13 13:00:00,48.63,48.65,48.62,48.63,2200.0,35.69,35.7047,35.6827,35.69,2200.0
2015-02-13 13:05:00,48.62,48.63,48.61,48.63,7800.0,35.6827,35.69,35.6753,35.69,7800.0
2015-02-13 13:10:00,48.62,48.67,48.62,48.64,7900.0,35.6827,35.7194,35.6827,35.6973,7900.0
2015-02-13 13:15:00,48.63,48.63,48.62,48.62,4100.0,35.69,35.69,35.6827,35.6827,4100.0
2015-02-13 13:20:00,48.62,48.62,48.6,48.61,3100.0,35.6827,35.6827,35.668,35.6753,3100.0
2015-02-13 13:25:00,48.61,48.61,48.57,48.59,8600.0,35.6753,35.6753,35.646,35.6606,8600.0
2015-02-13 13:30:00,48.6,48.6,48.54,48.55,9100.0,35.668,35.668,35.6239,35.6313,9100.0
2015-02-13 13:35:00,48.54,48.55,48.5,48.53,12000.0,35.6239,35.6313,35.5946,35.6166,12000.0
2015-02-13 13:40:00,48.53,48.54,48.49,48.53,9900.0,35.6166,35.6239,35.5873,35.6166,9900.0
2015-02-13 13:45:00,48.52,48.53,48.5,48.52,10100.0,35.6093,35.6166,35.5946,35.6093,10100.0
2015-02-13 13:50:00,48.52,48.54,48.52,48.54,8000.0,35.6093,35.6239,35.6093,35.6239,8000.0
2015-02-13 13:55:00,48.54,48.56,48.52,48.56,14900.0,35.6239,35.6386,35.6093,35.6386,14900.0
2015-02-13 14:00:00,48.55,48.59,48.54,48.58,9700.0,35.6313,35.6606,35.6239,35.6533,9700.0
2015-02-13 14:05:00,48.58,48.63,48.58,48.61,10400.0,35.6533,35.69,35.6533,35.6753,10400.0
2015-02-13 14:10:00,48.61,48.64,48.6,48.61,12800.0,35.6753,35.6973,35.668,35.6753,12800.0
2015-02-13 14:15:00,48.61,48.64,48.6,48.64,12700.0,35.6753,35.6973,35.668,35.6973,12700.0
2015-02-13 14:20:00,48.64,48.68,48.63,48.65,10800.0,35.6973,35.7267,35.69,35.7047,10800.0
2015-02-13 14:25:00,48.65,48.68,48.64,48.64,7400.0,35.7047,35.7267,35.6973,35.6973,7400.0
2015-02-13 14:30:00,48.65,48.65,48.61,48.61,6000.0,35.7047,35.7047,35.6753,35.6753,6000.0
2015-02-13 14:35:00,48.62,48.63,48.58,48.58,11800.0,35.6827,35.69,35.6533,35.6533,11800.0
2015-02-13 14:40:00,48.57,48.58,48.56,48.57,6800.0,35.646,35.6533,35.6386,35.646,6800.0
2015-02-13 14:45:00,48.57,48.57,48.55,48.56,5200.0,35.646,35.646,35.6313,35.6386,5200.0
2015-02-13 14:50:00,48.56,48.6,48.55,48.59,9600.0,35.6386,35.668,35.6313,35.6606,9600.0
2015-02-13 14:55:00,48.59,48.59,48.58,48.59,3900.0,35.6606,35.6606,35.6533,35.6606,3900.0
2015-02-13 15:00:00,48.59,48.59,48.57,48.57,8200.0,35.6606,35.6606,35.646,35.646,8200.0
2015-02-13 15:05:00,48.57,48.62,48.56,48.59,29200.0,35.646,35.6827,35.6386,35.6606,29200.0
2015-02-13 15:10:00,48.59,48.63,48.58,48.63,11200.0,35.6606,35.69,35.6533,35.69,11200.0
2015-02-13 15:15:00,48.62,48.66,48.6,48.65,14700.0,35.6827,35.712,35.668,35.7047,14700.0
2015-02-13 15:20:00,48.65,48.68,48.61,48.67,17300.0,35.7047,35.7267,35.6753,35.7194,17300.0
2015-02-13 15:25:00,48.67,48.69,48.66,48.67,12300.0,35.7194,35.734,35.712,35.7194,12300.0
2015-02-13 15:30:00,48.67,48.69,48.65,48.66,23000.0,35.7194,35.734,35.7047,35.712,23000.0
2015-02-13 15:35:00,48.66,48.68,48.65,48.66,9000.0,35.712,35.7267,35.7047,35.712,9000.0
2015-02-13 15:40:00,48.66,48.68,48.65,48.68,12000.0,35.712,35.7267,35.7047,35.7267,12000.0
2015-02-13 15:45:00,48.68,48.7,48.67,48.7,24400.0,35.7267,35.7414,35.7194,35.7414,24400.0
2015-02-13 15:50:00,48.7,48.77,48.7,48.76,61400.0,35.7414,35.7927,35.7414,35.7854,61400.0
2015-02-13 15:55:00,48.76,48.76,48.72,48.76,109800.0,35.7854,35.7854,35.7561,35.7854,109800.0
2015-02-17 09:30:00,48.71,48.78,48.39,48.42,62200.0,35.7487,35.8001,35.5139,35.5359,62200.0
2015-02-17 09:35:00,48.4,48.45,48.34,48.37,27300.0,35.5212,35.5579,35.4772,35.4992,27300.0
2015-02-17 09:40:00,48.35,48.4,48.32,48.36,23600.0,35.4845,35.5212,35.4625,35.4918,23600.0
2015-02-17 09:45:00,48.35,48.4,48.32,48.33,20500.0,35.4845,35.5212,35.4625,35.4698,20500.0
2015-02-17 09:50:00,48.33,48.35,48.3,48.32,15800.0,35.4698,35.4845,35.4478,35.4625,15800.0
2015-02-17 09:55:00,48.33,48.4,48.33,48.37,12100.0,35.4698,35.5212,35.4698,35.4992,12100.0
2015-02-17 10:00:00,48.37,48.57,48.37,48.47,63800.0,35.4992,35.646,35.4992,35.5726,63800.0
2015-02-17 10:05:00,48.48,48.53,48.46,48.48,13900.0,35.5799,35.6166,35.5652,35.5799,13900.0
2015-02-17 10:10:00,48.47,48.48,48.44,48.47,5100.0,35.5726,35.5799,35.5506,35.5726,5100.0
2015-02-17 10:15:00,48.48,48.49,48.43,48.48,11000.0,35.5799,35.5873,35.5432,35.5799,11000.0
2015-02-17 10:20:00,48.47,48.48,48.39,48.39,10100.0,35.5726,35.5799,35.5139,35.5139,10100.0
2015-02-17 10:25:00,48.39,48.41,48.37,48.41,12400.0,35.5139,35.5285,35.4992,35.5285,12400.0
2015-02-17 10:30:00,48.4,48.41,48.35,48.35,14100.0,35.5212,35.5285,35.4845,35.4845,14100.0
2015-02-17 10:35:00,48.35,48.37,48.28,48.3,14000.0,35.4845,35.4992,35.4331,35.4478,14000.0
2015-02-17 10:40:00,48.31,48.35,48.29,48.3,18300.0,35.4551,35.4845,35.4405,35.4478,18300.0
2015-02-17 10:45:00,48.3,48.3,48.25,48.27,13800.0,35.4478,35.4478,35.4111,35.4258,13800.0
2015-02-17 10:50:00,48.26,48.28,48.21,48.22,16900.0,35.4185,35.4331,35.3818,35.3891,16900.0
2015-02-17 10:55:00,48.22,48.23,48.19,48.22,24900.0,35.3891,35.3964,35.3671,35.3891,24900.0
2015-02-17 11:00:00,48.23,48.27,48.21,48.26,9400.0,35.3964,35.4258,35.3818,35.4185,9400.0
2015-02-17 11:05:00,48.25,48.3,48.24,48.3,6400.0,35.4111,35.4478,35.4038,35.4478,6400.0
2015-02-17 11:10:00,48.31,48.32,48.27,48.29,11000.0,35.4551,35.4625,35.4258,35.4405,11000.0
2015-02-17 11:15:00,48.28,48.32,48.27,48.27,6000.0,35.4331,35.4625,35.4258,35.4258,6000.0
2015-02-17 11:20:00,48.27,48.34,48.26,48.32,4800.0,35.4258,35.4772,35.4185,35.4625,4800.0
2015-02-17 11:25:00,48.32,48.34,48.31,48.33,7000.0,35.4625,35.4772,35.4551,35.4698,7000.0
2015-02-17 11:30:00,48.33,48.37,48.32,48.35,12400.0,35.4698,35.4992,35.4625,35.4845,12400.0
2015-02-17 11:35:00,48.35,48.36,48.33,48.35,10000.0,35.4845,35.4918,35.4698,35.4845,10000.0
2015-02-17 11:40:00,48.35,48.4,48.35,48.4,19000.0,35.4845,35.5212,35.4845,35.5212,19000.0
2015-02-17 11:45:00,48.41,48.44,48.39,48.41,22200.0,35.5285,35.5506,35.5139,35.5285,22200.0
2015-02-17 11:50:00,48.41,48.41,48.39,48.41,11900.0,35.5285,35.5285,35.5139,35.5285,11900.0
2015-02-17 11:55:00,48.42,48.48,48.42,48.46,7600.0,35.5359,35.5799,35.5359,35.5652,7600.0
2015-02-17 12:00:00,48.46,48.5,48.45,48.48,9400.0,35.5652,35.5946,35.5579,35.5799,9400.0
2015-02-17 12:05:00,48.48,48.49,48.46,48.49,11900.0,35.5799,35.5873,35.5652,35.5873,11900.0
2015-02-17 12:10:00,48.51,48.51,48.47,48.5,3700.0,35.6019,35.6019,35.5726,35.5946,3700.0
2015-02-17 12:15:00,48.49,48.53,48.49,48.52,5000.0,35.5873,35.6166,35.5873,35.6093,5000.0
2015-02-17 12:20:00,48.52,48.55,48.51,48.55,6300.0,35.6093,35.6313,35.6019,35.6313,6300.0
2015-02-17 12:25:00,48.54,48.57,48.53,48.56,6500.0,35.6239,35.646,35.6166,35.6386,6500.0
2015-02-17 12:30:00,48.57,48.6,48.55,48.59,16200.0,35.646,35.668,35.6313,35.6606,16200.0
2015-02-17 12:35:00,48.59,48.6,48.58,48.59,5300.0,35.6606,35.668,35.6533,35.6606,5300.0
2015-02-17 12:40:00,48.58,48.58,48.52,48.52,10700.0,35.6533,35.6533,35.6093,35.6093,10700.0
2015-02-17 12:45:00,48.52,48.55,48.52,48.55,9400.0,35.6093,35.6313,35.6093,35.6313,9400.0
2015-02-17 12:50:00,48.55,48.56,48.53,48.55,6200.0,35.6313,35.6386,35.6166,35.6313,6200.0
2015-02-17 12:55:00,48.55,48.55,48.53,48.54,5800.0,35.6313,35.6313,35.6166,35.6239,5800.0
2015-02-17 13:00:00,48.54,48.58,48.52,48.58,7600.0,35.6239,35.6533,35.6093,35.6533,7600.0
2015-02-17 13:05:00,48.57,48.57,48.54,48.55,21900.0,35.646,35.646,35.6239,35.6313,21900.0
2015-02-17 13:10:00,48.55,48.55,48.53,48.53,5300.0,35.6313,35.6313,35.6166,35.6166,5300.0
2015-02-17 13:15:00,48.53,48.56,48.52,48.55,7200.0,35.6166,35.6386,35.6093,35.6313,7200.0
2015-02-17 13:20:00,48.55,48.55,48.51,48.52,29200.0,35.6313,35.6313,35.6019,35.6093,29200.0
2015-02-17 13:25:00,48.51,48.54,48.51,48.54,19400.0,35.6019,35.6239,35.6019,35.6239,19400.0
2015-02-17 13:30:00,48.55,48.56,48.52,48.55,12900.0,35.6313,35.6386,35.6093,35.6313,12900.0
2015-02-17 13:35:00,48.54,48.55,48.51,48.52,12000.0,35.6239,35.6313,35.6019,35.6093,12000.0
2015-02-17 13:40:00,48.52,48.52,48.49,48.5,6700.0,35.6093,35.6093,35.5873,35.5946,6700.0
2015-02-17 13:45:00,48.5,48.51,48.5,48.51,6700.0,35.5946,35.6019,35.5946,35.6019,6700.0
2015-02-17 13:50:00,48.51,48.51,48.45,48.46,17700.0,35.6019,35.6019,35.5579,35.5652,17700.0
2015-02-17 13:55:00,48.46,48.46,48.44,48.45,15200.0,35.5652,35.5652,35.5506,35.5579,15200.0
2015-02-17 14:00:00,48.45,48.47,48.42,48.43,10600.0,35.5579,35.5726,35.5359,35.5432,10600.0
2015-02-17 14:05:00,48.42,48.45,48.41,48.42,10700.0,35.5359,35.5579,35.5285,35.5359,10700.0
2015-02-17 14:10:00,48.43,48.46,48.42,48.42,19100.0,35.5432,35.5652,35.5359,35.5359,19100.0
2015-02-17 14:15:00,48.43,48.51,48.41,48.51,39800.0,35.5432,35.6019,35.5285,35.6019,39800.0
2015-02-17 14:20:00,48.51,48.57,48.5,48.54,49700.0,35.6019,35.646,35.5946,35.6239,49700.0
2015-02-17 14:25:00,48.53,48.59,48.53,48.58,43400.0,35.6166,35.6606,35.6166,35.6533,43400.0
2015-02-17 14:30:00,48.59,48.67,48.58,48.66,41200.0,35.6606,35.7194,35.6533,35.712,41200.0
2015-02-17 14:35:00,48.66,48.71,48.66,48.69,47200.0,35.712,35.7487,35.712,35.734,47200.0
2015-02-17 14:40:00,48.69,48.7,48.67,48.7,28200.0,35.734,35.7414,35.7194,35.7414,28200.0
2015-02-17 14:45:00,48.69,48.77,48.68,48.77,19200.0,35.734,35.7927,35.7267,35.7927,19200.0
2015-02-17 14:50:00,48.76,48.77,48.71,48.74,35800.0,35.7854,35.7927,35.7487,35.7707,35800.0
2015-02-17 14:55:00,48.74,48.78,48.73,48.78,27200.0,35.7707,35.8001,35.7634,35.8001,27200.0
2015-02-17 15:00:00,48.78,48.78,48.75,48.77,17800.0,35.8001,35.8001,35.7781,35.7927,17800.0
2015-02-17 15:05:00,48.77,48.82,48.76,48.81,36600.0,35.7927,35.8294,35.7854,35.8221,36600.0
2015-02-17 15:10:00,48.81,48.84,48.8,48.84,20200.0,35.8221,35.8441,35.8148,35.8441,20200.0
2015-02-17 15:15:00,48.83,48.84,48.82,48.83,17600.0,35.8368,35.8441,35.8294,35.8368,17600.0
2015-02-17 15:20:00,48.82,48.84,48.79,48.84,26200.0,35.8294,35.8441,35.8074,35.8441,26200.0
2015-02-17 15:25:00,48.83,48.84,48.79,48.83,38000.0,35.8368,35.8441,35.8074,35.8368,38000.0
2015-02-17 15:30:00,48.83,48.83,48.75,48.77,24400.0,35.8368,35.8368,35.7781,35.7927,24400.0
2015-02-17 15:35:00,48.77,48.8,48.74,48.77,29500.0,35.7927,35.8148,35.7707,35.7927,29500.0
2015-02-17 15:40:00,48.78,48.78,48.72,48.72,35700.0,35.8001,35.8001,35.7561,35.7561,35700.0
2015-02-17 15:45:00,48.72,48.72,48.69,48.7,39600.0,35.7561,35.7561,35.734,35.7414,39600.0
2015-02-17 15:50:00,48.7,48.72,48.66,48.67,45300.0,35.7414,35.7561,35.712,35.7194,45300.0
2015-02-17 15:55:00,48.67,48.76,48.66,48.76,81400.0,35.7194,35.7854,35.712,35.7854,81400.0
2015-02-18 09:30:00,48.83,48.97,48.76,48.81,89000.0,35.8368,35.9395,35.7854,35.8221,89000.0
2015-02-18 09:35:00,48.81,48.96,48.81,48.93,14200.0,35.8221,35.9322,35.8221,35.9102,14200.0
2015-02-18 09:40:00,48.91,48.93,48.85,48.88,26200.0,35.8955,35.9102,35.8515,35.8735,26200.0
2015-02-18 09:45:00,48.88,48.99,48.85,48.96,122700.0,35.8735,35.9542,35.8515,35.9322,122700.0
2015-02-18 09:50:00,48.93,48.95,48.83,48.87,12700.0,35.9102,35.9248,35.8368,35.8661,12700.0
2015-02-18 09:55:00,48.88,48.88,48.79,48.84,14900.0,35.8735,35.8735,35.8074,35.8441,14900.0
2015-02-18 10:00:00,48.84,48.91,48.77,48.83,25200.0,35.8441,35.8955,35.7927,35.8368,25200.0
2015-02-18 10:05:00,48.84,48.85,48.79,48.8,9600.0,35.8441,35.8515,35.8074,35.8148,9600.0
2015-02-18 10:10:00,48.79,48.81,48.73,48.73,31100.0,35.8074,35.8221,35.7634,35.7634,31100.0
2015-02-18 10:15:00,48.72,48.74,48.7,48.73,8100.0,35.7561,35.7707,35.7414,35.7634,8100.0
2015-02-18 10:20:00,48.73,48.76,48.67,48.69,8100.0,35.7634,35.7854,35.7194,35.734,8100.0
2015-02-18 10:25:00,48.68,48.73,48.67,48.71,11800.0,35.7267,35.7634,35.7194,35.7487,11800.0
2015-02-18 10:30:00,48.71,48.76,48.7,48.75,5500.0,35.7487,35.7854,35.7414,35.7781,5500.0
2015-02-18 10:35:00,48.75,48.77,48.74,48.76,6200.0,35.7781,35.7927,35.7707,35.7854,6200.0
2015-02-18 10:40:00,48.76,48.79,48.75,48.77,7600.0,35.7854,35.8074,35.7781,35.7927,7600.0
2015-02-18 10:45:00,48.77,48.78,48.73,48.74,7800.0,35.7927,35.8001,35.7634,35.7707,7800.0
2015-02-18 10:50:00,48.74,48.75,48.68,48.68,6000.0,35.7707,35.7781,35.7267,35.7267,6000.0
2015-02-18 10:55:00,48.68,48.7,48.65,48.66,8400.0,35.7267,35.7414,35.7047,35.712,8400.0
2015-02-18 11:00:00,48.65,48.65,48.62,48.65,7200.0,35.7047,35.7047,35.6827,35.7047,7200.0
2015-02-18 11:05:00,48.64,48.64,48.61,48.61,6500.0,35.6973,35.6973,35.6753,35.6753,6500.0
2015-02-18 11:10:00,48.62,48.69,48.61,48.68,17300.0,35.6827,35.734,35.6753,35.7267,17300.0
2015-02-18 11:15:00,48.68,48.72,48.67,48.72,7100.0,35.7267,35.7561,35.7194,35.7561,7100.0
2015-02-18 11:20:00,48.72,48.72,48.68,48.72,5600.0,35.7561,35.7561,35.7267,35.7561,5600.0
2015-02-18 11:25:00,48.72,48.78,48.71,48.77,5500.0,35.7561,35.8001,35.7487,35.7927,5500.0
2015-02-18 11:30:00,48.78,48.78,48.73,48.74,8500.0,35.8001,35.8001,35.7634,35.7707,8500.0
2015-02-18 11:35:00,48.73,48.79,48.73,48.79,3600.0,35.7634,35.8074,35.7634,35.8074,3600.0
2015-02-18 11:40:00,48.79,48.83,48.77,48.82,7900.0,35.8074,35.8368,35.7927,35.8294,7900.0
2015-02-18 11:45:00,48.83,48.86,48.82,48.85,4200.0,35.8368,35.8588,35.8294,35.8515,4200.0
2015-02-18 11:50:00,48.84,48.87,48.84,48.86,8300.0,35.8441,35.8661,35.8441,35.8588,8300.0
2015-02-18 11:55:00,48.86,48.86,48.84,48.84,4700.0,35.8588,35.8588,35.8441,35.8441,4700.0
2015-02-18 12:00:00,48.84,48.9,48.83,48.89,6000.0,35.8441,35.8882,35.8368,35.8808,6000.0
2015-02-18 12:05:00,48.9,48.9,48.87,48.88,5000.0,35.8882,35.8882,35.8661,35.8735,5000.0
2015-02-18 12:10:00,48.88,48.88,48.86,48.86,5200.0,35.8735,35.8735,35.8588,35.8588,5200.0
2015-02-18 12:15:00,48.86,48.91,48.86,48.91,7700.0,35.8588,35.8955,35.8588,35.8955,7700.0
2015-02-18 12:20:00,48.91,48.91,48.87,48.88,6700.0,35.8955,35.8955,35.8661,35.8735,6700.0
2015-02-18 12:25:00,48.88,48.92,48.88,48.91,11600.0,35.8735,35.9028,35.8735,35.8955,11600.0
2015-02-18 12:30:00,48.92,48.92,48.87,48.87,3600.0,35.9028,35.9028,35.8661,35.8661,3600.0
2015-02-18 12:35:00,48.88,48.93,48.88,48.89,17800.0,35.8735,35.9102,35.8735,35.8808,17800.0
2015-02-18 12:40:00,48.88,48.91,48.86,48.86,5400.0,35.8735,35.8955,35.8588,35.8588,5400.0
2015-02-18 12:45:00,48.88,48.89,48.86,48.87,8500.0,35.8735,35.8808,35.8588,35.8661,8500.0
2015-02-18 12:50:00,48.88,48.89,48.87,48.87,2500.0,35.8735,35.8808,35.8661,35.8661,2500.0
2015-02-18 12:55:00,48.87,48.88,48.85,48.87,6400.0,35.8661,35.8735,35.8515,35.8661,6400.0
2015-02-18 13:00:00,48.87,48.89,48.86,48.89,6500.0,35.8661,35.8808,35.8588,35.8808,6500.0
2015-02-18 13:05:00,48.88,48.9,48.88,48.89,3900.0,35.8735,35.8882,35.8735,35.8808,3900.0
2015-02-18 13:10:00,48.89,48.9,48.85,48.88,14700.0,35.8808,35.8882,35.8515,35.8735,14700.0
2015-02-18 13:15:00,48.88,48.9,48.86,48.87,6900.0,35.8735,35.8882,35.8588,35.8661,6900.0
2015-02-18 13:20:00,48.88,48.88,48.84,48.85,3500.0,35.8735,35.8735,35.8441,35.8515,3500.0
2015-02-18 13:25:00,48.84,48.88,48.84,48.87,15400.0,35.8441,35.8735,35.8441,35.8661,15400.0
2015-02-18 13:30:00,48.88,48.91,48.88,48.89,7300.0,35.8735,35.8955,35.8735,35.8808,7300.0
2015-02-18 13:35:00,48.89,48.89,48.87,48.88,4800.0,35.8808,35.8808,35.8661,35.8735,4800.0
2015-02-18 13:40:00,48.89,48.89,48.84,48.84,5700.0,35.8808,35.8808,35.8441,35.8441,5700.0
2015-02-18 13:45:00,48.84,48.88,48.84,48.86,7800.0,35.8441,35.8735,35.8441,35.8588,7800.0
2015-02-18 13:50:00,48.86,48.89,48.85,48.88,8100.0,35.8588,35.8808,35.8515,35.8735,8100.0
2015-02-18 13:55:00,48.87,48.88,48.82,48.84,7900.0,35.8661,35.8735,35.8294,35.8441,7900.0
2015-02-18 14:00:00,48.84,48.97,48.84,48.95,10500.0,35.8441,35.9395,35.8441,35.9248,10500.0
2015-02-18 14:05:00,48.95,48.98,48.94,48.96,16400.0,35.9248,35.9469,35.9175,35.9322,16400.0
2015-02-18 14:10:00,48.96,48.96,48.89,48.89,29900.0,35.9322,35.9322,35.8808,35.8808,29900.0
2015-02-18 14:15:00,48.89,48.9,48.81,48.82,8100.0,35.8808,35.8882,35.8221,35.8294,8100.0
2015-02-18 14:20:00,48.82,48.84,48.79,48.79,16500.0,35.8294,35.8441,35.8074,35.8074,16500.0
2015-02-18 14:25:00,48.79,48.81,48.74,48.75,9900.0,35.8074,35.8221,35.7707,35.7781,9900.0
2015-02-18 14:30:00,48.75,48.78,48.74,48.75,33700.0,35.7781,35.8001,35.7707,35.7781,33700.0
2015-02-18 14:35:00,48.75,48.84,48.74,48.84,24800.0,35.7781,35.8441,35.7707,35.8441,24800.0
2015-02-18 14:40:00,48.85,48.89,48.83,48.89,10400.0,35.8515,35.8808,35.8368,35.8808,10400.0
2015-02-18 14:45:00,48.89,48.9,48.86,48.87,8700.0,35.8808,35.8882,35.8588,35.8661,8700.0
2015-02-18 14:50:00,48.86,48.86,48.83,48.84,10400.0,35.8588,35.8588,35.8368,35.8441,10400.0
2015-02-18 14:55:00,48.83,48.86,48.79,48.86,14600.0,35.8368,35.8588,35.8074,35.8588,14600.0
2015-02-18 15:00:00,48.86,48.9,48.85,48.87,9500.0,35.8588,35.8882,35.8515,35.8661,9500.0
2015-02-18 15:05:00,48.87,48.91,48.86,48.89,14200.0,35.8661,35.8955,35.8588,35.8808,14200.0
2015-02-18 15:10:00,48.9,48.9,48.87,48.87,9200.0,35.8882,35.8882,35.8661,35.8661,9200.0
2015-02-18 15:15:00,48.88,48.92,48.86,48.92,11500.0,35.8735,35.9028,35.8588,35.9028,11500.0
2015-02-18 15:20:00,48.93,48.93,48.9,48.91,7700.0,35.9102,35.9102,35.8882,35.8955,7700.0
2015-02-18 15:25:00,48.9,48.91,48.88,48.89,11000.0,35.8882,35.8955,35.8735,35.8808,11000.0
2015-02-18 15:30:00,48.89,48.91,48.88,48.91,17700.0,35.8808,35.8955,35.8735,35.8955,17700.0
2015-02-18 15:35:00,48.91,48.91,48.88,48.91,24700.0,35.8955,35.8955,35.8735,35.8955,24700.0
2015-02-18 15:40:00,48.9,48.91,48.88,48.89,25500.0,35.8882,35.8955,35.8735,35.8808,25500.0
2015-02-18 15:45:00,48.9,48.92,48.88,48.89,22400.0,35.8882,35.9028,35.8735,35.8808,22400.0
2015-02-18 15:50:00,48.9,48.92,48.89,48.91,35900.0,35.8882,35.9028,35.8808,35.8955,35900.0
2015-02-18 15:55:00,48.92,48.96,48.91,48.96,44600.0,35.9028,35.9322,35.8955,35.9322,44600.0
2015-02-19 09:30:00,48.89,48.96,48.8,48.8,27900.0,35.8808,35.9322,35.8148,35.8148,27900.0
2015-02-19 09:35:00,48.8,48.87,48.67,48.67,11900.0,35.8148,35.8661,35.7194,35.7194,11900.0
2015-02-19 09:40:00,48.67,48.76,48.67,48.76,11000.0,35.7194,35.7854,35.7194,35.7854,11000.0
2015-02-19 09:45:00,48.75,48.76,48.66,48.71,17700.0,35.7781,35.7854,35.712,35.7487,17700.0
2015-02-19 09:50:00,48.71,48.73,48.67,48.73,9100.0,35.7487,35.7634,35.7194,35.7634,9100.0
2015-02-19 09:55:00,48.73,48.84,48.73,48.79,4100.0,35.7634,35.8441,35.7634,35.8074,4100.0
2015-02-19 10:00:00,48.83,48.89,48.79,48.89,5600.0,35.8368,35.8808,35.8074,35.8808,5600.0
2015-02-19 10:05:00,48.9,48.96,48.87,48.92,11500.0,35.8882,35.9322,35.8661,35.9028,11500.0
2015-02-19 10:10:00,48.92,48.93,48.87,48.89,7700.0,35.9028,35.9102,35.8661,35.8808,7700.0
2015-02-19 10:15:00,48.9,48.94,48.89,48.94,5200.0,35.8882,35.9175,35.8808,35.9175,5200.0
2015-02-19 10:20:00,48.93,48.95,48.91,48.91,8800.0,35.9102,35.9248,35.8955,35.8955,8800.0
2015-02-19 10:25:00,48.91,48.93,48.9,48.9,6000.0,35.8955,35.9102,35.8882,35.8882,6000.0
2015-02-19 10:30:00,48.9,48.95,48.9,48.92,10300.0,35.8882,35.9248,35.8882,35.9028,10300.0
2015-02-19 10:35:00,48.92,48.95,48.91,48.94,12100.0,35.9028,35.9248,35.8955,35.9175,12100.0
2015-02-19 10:40:00,48.92,48.92,48.89,48.91,7100.0,35.9028,35.9028,35.8808,35.8955,7100.0
2015-02-19 10:45:00,48.91,48.98,48.9,48.96,12100.0,35.8955,35.9469,35.8882,35.9322,12100.0
2015-02-19 10:50:00,48.96,48.97,48.93,48.95,7300.0,35.9322,35.9395,35.9102,35.9248,7300.0
2015-02-19 10:55:00,48.95,48.98,48.95,48.97,4500.0,35.9248,35.9469,35.9248,35.9395,4500.0
2015-02-19 11:00:00,48.97,48.99,48.96,48.97,11100.0,35.9395,35.9542,35.9322,35.9395,11100.0
2015-02-19 11:05:00,48.98,48.98,48.94,48.94,5400.0,35.9469,35.9469,35.9175,35.9175,5400.0
2015-02-19 11:10:00,48.94,48.98,48.93,48.97,8500.0,35.9175,35.9469,35.9102,35.9395,8500.0
2015-02-19 11:15:00,48.96,48.99,48.96,48.98,8100.0,35.9322,35.9542,35.9322,35.9469,8100.0
2015-02-19 11:20:00,48.98,49.0,48.97,48.99,8200.0,35.9469,35.9615,35.9395,35.9542,8200.0
2015-02-19 11:25:00,48.99,49.09,48.99,49.09,29700.0,35.9542,36.0276,35.9542,36.0276,29700.0
2015-02-19 11:30:00,49.08,49.09,49.06,49.07,6200.0,36.0203,36.0276,36.0056,36.0129,6200.0
2015-02-19 11:35:00,49.07,49.08,49.06,49.06,5100.0,36.0129,36.0203,36.0056,36.0056,5100.0
2015-02-19 11:40:00,49.07,49.07,49.04,49.05,3600.0,36.0129,36.0129,35.9909,35.9982,3600.0
2015-02-19 11:45:00,49.06,49.07,49.05,49.05,3600.0,36.0056,36.0129,35.9982,35.9982,3600.0
2015-02-19 11:50:00,49.07,49.07,49.05,49.07,4500.0,36.0129,36.0129,35.9982,36.0129,4500.0
2015-02-19 11:55:00,49.07,49.1,49.06,49.09,3000.0,36.0129,36.0349,36.0056,36.0276,3000.0
2015-02-19 12:00:00,49.09,49.13,49.09,49.09,7300.0,36.0276,36.057,36.0276,36.0276,7300.0
2015-02-19 12:05:00,49.09,49.11,49.08,49.11,4500.0,36.0276,36.0423,36.0203,36.0423,4500.0
2015-02-19 12:10:00,49.11,49.12,49.09,49.12,2900.0,36.0423,36.0496,36.0276,36.0496,2900.0
2015-02-19 12:15:00,49.11,49.12,49.08,49.11,5800.0,36.0423,36.0496,36.0203,36.0423,5800.0
2015-02-19 12:20:00,49.1,49.11,49.04,49.05,9400.0,36.0349,36.0423,35.9909,35.9982,9400.0
2015-02-19 12:25:00,49.05,49.09,49.05,49.07,4600.0,35.9982,36.0276,35.9982,36.0129,4600.0
2015-02-19 12:30:00,49.06,49.06,49.0,49.0,4100.0,36.0056,36.0056,35.9615,35.9615,4100.0
2015-02-19 12:35:00,48.97,49.01,48.97,49.01,10400.0,35.9395,35.9689,35.9395,35.9689,10400.0
2015-02-19 12:40:00,49.01,49.04,49.0,49.03,4000.0,35.9689,35.9909,35.9615,35.9836,4000.0
2015-02-19 12:45:00,49.03,49.03,48.99,49.02,4700.0,35.9836,35.9836,35.9542,35.9762,4700.0
2015-02-19 12:50:00,49.03,49.03,49.0,49.01,4100.0,35.9836,35.9836,35.9615,35.9689,4100.0
2015-02-19 12:55:00,49.01,49.06,48.99,49.06,5500.0,35.9689,36.0056,35.9542,36.0056,5500.0
2015-02-19 13:00:00,49.05,49.07,49.02,49.04,8100.0,35.9982,36.0129,35.9762,35.9909,8100.0
2015-02-19 13:05:00,49.04,49.07,49.04,49.07,4400.0,35.9909,36.0129,35.9909,36.0129,4400.0
2015-02-19 13:10:00,49.07,49.07,49.04,49.05,10700.0,36.0129,36.0129,35.9909,35.9982,10700.0
2015-02-19 13:15:00,49.05,49.06,49.01,49.03,6200.0,35.9982,36.0056,35.9689,35.9836,6200.0
2015-02-19 13:20:00,49.03,49.06,49.02,49.02,7500.0,35.9836,36.0056,35.9762,35.9762,7500.0
2015-02-19 13:25:00,49.02,49.04,48.99,49.0,4400.0,35.9762,35.9909,35.9542,35.9615,4400.0
2015-02-19 13:30:00,49.01,49.02,48.99,49.01,6500.0,35.9689,35.9762,35.9542,35.9689,6500.0
2015-02-19 13:35:00,49.01,49.02,48.98,48.98,6500.0,35.9689,35.9762,35.9469,35.9469,6500.0
2015-02-19 13:40:00,48.98,49.01,48.97,49.01,9300.0,35.9469,35.9689,35.9395,35.9689,9300.0
2015-02-19 13:45:00,49.01,49.02,49.0,49.01,3600.0,35.9689,35.9762,35.9615,35.9689,3600.0
2015-02-19 13:50:00,49.02,49.07,49.01,49.07,5900.0,35.9762,36.0129,35.9689,36.0129,5900.0
2015-02-19 13:55:00,49.07,49.09,49.07,49.09,6000.0,36.0129,36.0276,36.0129,36.0276,6000.0
2015-02-19 14:00:00,49.09,49.11,49.08,49.08,7600.0,36.0276,36.0423,36.0203,36.0203,7600.0
2015-02-19 14:05:00,49.09,49.11,49.08,49.1,8200.0,36.0276,36.0423,36.0203,36.0349,8200.0
2015-02-19 14:10:00,49.1,49.12,49.09,49.1,12100.0,36.0349,36.0496,36.0276,36.0349,12100.0
2015-02-19 14:15:00,49.1,49.11,49.08,49.1,5800.0,36.0349,36.0423,36.0203,36.0349,5800.0
2015-02-19 14:20:00,49.09,49.09,49.05,49.05,9200.0,36.0276,36.0276,35.9982,35.9982,9200.0
2015-02-19 14:25:00,49.05,49.08,49.05,49.07,9500.0,35.9982,36.0203,35.9982,36.0129,9500.0
2015-02-19 14:30:00,49.07,49.08,49.06,49.07,6300.0,36.0129,36.0203,36.0056,36.0129,6300.0
2015-02-19 14:35:00,49.07,49.07,49.03,49.05,19200.0,36.0129,36.0129,35.9836,35.9982,19200.0
2015-02-19 14:40:00,49.05,49.07,49.03,49.07,12200.0,35.9982,36.0129,35.9836,36.0129,12200.0
2015-02-19 14:45:00,49.07,49.09,49.06,49.08,19200.0,36.0129,36.0276,36.0056,36.0203,19200.0
2015-02-19 14:50:00,49.07,49.08,49.04,49.06,13600.0,36.0129,36.0203,35.9909,36.0056,13600.0
2015-02-19 14:55:00,49.06,49.08,49.04,49.05,24400.0,36.0056,36.0203,35.9909,35.9982,24400.0
2015-02-19 15:00:00,49.05,49.05,49.04,49.04,12800.0,35.9982,35.9982,35.9909,35.9909,12800.0
2015-02-19 15:05:00,49.05,49.07,49.04,49.06,11100.0,35.9982,36.0129,35.9909,36.0056,11100.0
2015-02-19 15:10:00,49.06,49.07,49.05,49.07,13200.0,36.0056,36.0129,35.9982,36.0129,13200.0
2015-02-19 15:15:00,49.07,49.1,49.06,49.1,6200.0,36.0129,36.0349,36.0056,36.0349,6200.0
2015-02-19 15:20:00,49.1,49.11,49.09,49.11,8100.0,36.0349,36.0423,36.0276,36.0423,8100.0
2015-02-19 15:25:00,49.11,49.13,49.1,49.13,10700.0,36.0423,36.057,36.0349,36.057,10700.0
2015-02-19 15:30:00,49.13,49.13,49.11,49.11,12500.0,36.057,36.057,36.0423,36.0423,12500.0
2015-02-19 15:35:00,49.12,49.15,49.11,49.13,12900.0,36.0496,36.0716,36.0423,36.057,12900.0
2015-02-19 15:40:00,49.12,49.14,49.11,49.13,10600.0,36.0496,36.0643,36.0423,36.057,10600.0
2015-02-19 15:45:00,49.12,49.13,49.11,49.11,9700.0,36.0496,36.057,36.0423,36.0423,9700.0
2015-02-19 15:50:00,49.13,49.17,49.12,49.16,59100.0,36.057,36.0863,36.0496,36.079,59100.0
2015-02-19 15:55:00,49.16,49.23,49.16,49.23,150600.0,36.079,36.1303,36.079,36.1303,150600.0
2015-02-20 09:30:00,49.15,49.15,48.96,49.15,168700.0,36.0716,36.0716,35.9322,36.0716,168700.0
2015-02-20 09:35:00,49.14,49.3,49.11,49.14,21400.0,36.0643,36.1817,36.0423,36.0643,21400.0
2015-02-20 09:40:00,49.15,49.33,49.01,49.3,55200.0,36.0716,36.2037,35.9689,36.1817,55200.0
2015-02-20 09:45:00,49.28,49.35,49.23,49.27,51000.0,36.167,36.2184,36.1303,36.1597,51000.0
2015-02-20 09:50:00,49.27,49.27,49.14,49.23,28300.0,36.1597,36.1597,36.0643,36.1303,28300.0
2015-02-20 09:55:00,49.24,49.26,49.19,49.24,35800.0,36.1377,36.1524,36.101,36.1377,35800.0
2015-02-20 10:00:00,49.23,49.27,49.21,49.26,22700.0,36.1303,36.1597,36.1157,36.1524,22700.0
2015-02-20 10:05:00,49.26,49.3,49.24,49.25,22300.0,36.1524,36.1817,36.1377,36.145,22300.0
2015-02-20 10:10:00,49.25,49.34,49.22,49.34,35000.0,36.145,36.2111,36.123,36.2111,35000.0
2015-02-20 10:15:00,49.33,49.41,49.33,49.36,43200.0,36.2037,36.2624,36.2037,36.2258,43200.0
2015-02-20 10:20:00,49.36,49.41,49.34,49.4,33400.0,36.2258,36.2624,36.2111,36.2551,33400.0
2015-02-20 10:25:00,49.4,49.41,49.37,49.37,24000.0,36.2551,36.2624,36.2331,36.2331,24000.0
2015-02-20 10:30:00,49.37,49.37,49.33,49.36,31000.0,36.2331,36.2331,36.2037,36.2258,31000.0
2015-02-20 10:35:00,49.35,49.47,49.35,49.47,58800.0,36.2184,36.3065,36.2184,36.3065,58800.0
2015-02-20 10:40:00,49.47,49.49,49.4,49.41,18800.0,36.3065,36.3212,36.2551,36.2624,18800.0
2015-02-20 10:45:00,49.42,49.44,49.36,49.37,13100.0,36.2698,36.2845,36.2258,36.2331,13100.0
2015-02-20 10:50:00,49.37,49.37,49.31,49.32,6300.0,36.2331,36.2331,36.1891,36.1964,6300.0
2015-02-20 10:55:00,49.32,49.34,49.3,49.3,23100.0,36.1964,36.2111,36.1817,36.1817,23100.0
2015-02-20 11:00:00,49.3,49.33,49.29,49.29,13300.0,36.1817,36.2037,36.1744,36.1744,13300.0
2015-02-20 11:05:00,49.3,49.31,49.25,49.25,13000.0,36.1817,36.1891,36.145,36.145,13000.0
2015-02-20 11:10:00,49.25,49.27,49.24,49.27,28400.0,36.145,36.1597,36.1377,36.1597,28400.0
2015-02-20 11:15:00,49.27,49.29,49.25,49.25,10000.0,36.1597,36.1744,36.145,36.145,10000.0
2015-02-20 11:20:00,49.25,49.28,49.24,49.27,22600.0,36.145,36.167,36.1377,36.1597,22600.0
2015-02-20 11:25:00,49.28,49.32,49.27,49.29,8200.0,36.167,36.1964,36.1597,36.1744,8200.0
2015-02-20 11:30:00,49.29,49.29,49.26,49.27,12200.0,36.1744,36.1744,36.1524,36.1597,12200.0
2015-02-20 11:35:00,49.27,49.28,49.24,49.24,12000.0,36.1597,36.167,36.1377,36.1377,12000.0
2015-02-20 11:40:00,49.24,49.26,49.24,49.24,7400.0,36.1377,36.1524,36.1377,36.1377,7400.0
2015-02-20 11:45:00,49.24,49.25,49.23,49.23,9700.0,36.1377,36.145,36.1303,36.1303,9700.0
2015-02-20 11:50:00,49.23,49.24,49.21,49.21,6800.0,36.1303,36.1377,36.1157,36.1157,6800.0
2015-02-20 11:55:00,49.22,49.22,49.19,49.21,7300.0,36.123,36.123,36.101,36.1157,7300.0
2015-02-20 12:00:00,49.21,49.21,49.16,49.18,53600.0,36.1157,36.1157,36.079,36.0936,53600.0
2015-02-20 12:05:00,49.19,49.2,49.15,49.16,15300.0,36.101,36.1083,36.0716,36.079,15300.0
2015-02-20 12:10:00,49.15,49.17,49.15,49.16,13000.0,36.0716,36.0863,36.0716,36.079,13000.0
2015-02-20 12:15:00,49.16,49.21,49.16,49.21,7900.0,36.079,36.1157,36.079,36.1157,7900.0
2015-02-20 12:20:00,49.21,49.23,49.2,49.21,16000.0,36.1157,36.1303,36.1083,36.1157,16000.0
2015-02-20 12:25:00,49.21,49.22,49.2,49.2,3700.0,36.1157,36.123,36.1083,36.1083,3700.0
2015-02-20 12:30:00,49.21,49.21,49.17,49.18,14000.0,36.1157,36.1157,36.0863,36.0936,14000.0
2015-02-20 12:35:00,49.18,49.32,49.17,49.24,29800.0,36.0936,36.1964,36.0863,36.1377,29800.0
2015-02-20 12:40:00,49.24,49.36,49.24,49.28,21800.0,36.1377,36.2258,36.1377,36.167,21800.0
2015-02-20 12:45:00,49.3,49.35,49.29,49.35,7400.0,36.1817,36.2184,36.1744,36.2184,7400.0
2015-02-20 12:50:00,49.34,49.38,49.34,49.35,4900.0,36.2111,36.2404,36.2111,36.2184,4900.0
2015-02-20 12:55:00,49.36,49.37,49.34,49.37,11100.0,36.2258,36.2331,36.2111,36.2331,11100.0
2015-02-20 13:00:00,49.37,49.37,49.34,49.35,5800.0,36.2331,36.2331,36.2111,36.2184,5800.0
2015-02-20 13:05:00,49.35,49.35,49.34,49.34,2900.0,36.2184,36.2184,36.2111,36.2111,2900.0
2015-02-20 13:10:00,49.35,49.4,49.35,49.38,19900.0,36.2184,36.2551,36.2184,36.2404,19900.0
2015-02-20 13:15:00,49.38,49.39,49.36,49.39,7100.0,36.2404,36.2478,36.2258,36.2478,7100.0
2015-02-20 13:20:00,49.39,49.4,49.37,49.38,9600.0,36.2478,36.2551,36.2331,36.2404,9600.0
2015-02-20 13:25:00,49.38,49.4,49.37,49.37,5600.0,36.2404,36.2551,36.2331,36.2331,5600.0
2015-02-20 13:30:00,49.37,49.39,49.36,49.38,10700.0,36.2331,36.2478,36.2258,36.2404,10700.0
2015-02-20 13:35:00,49.38,49.39,49.37,49.38,14200.0,36.2404,36.2478,36.2331,36.2404,14200.0
2015-02-20 13:40:00,49.38,49.4,49.38,49.39,9300.0,36.2404,36.2551,36.2404,36.2478,9300.0
2015-02-20 13:45:00,49.39,49.4,49.38,49.39,4300.0,36.2478,36.2551,36.2404,36.2478,4300.0
2015-02-20 13:50:00,49.38,49.4,49.36,49.4,15000.0,36.2404,36.2551,36.2258,36.2551,15000.0
2015-02-20 13:55:00,49.4,49.4,49.37,49.38,22400.0,36.2551,36.2551,36.2331,36.2404,22400.0
2015-02-20 14:00:00,49.38,49.39,49.37,49.37,9700.0,36.2404,36.2478,36.2331,36.2331,9700.0
2015-02-20 14:05:00,49.38,49.41,49.37,49.41,22500.0,36.2404,36.2624,36.2331,36.2624,22500.0
2015-02-20 14:10:00,49.41,49.42,49.39,49.39,13500.0,36.2624,36.2698,36.2478,36.2478,13500.0
2015-02-20 14:15:00,49.38,49.38,49.34,49.35,8600.0,36.2404,36.2404,36.2111,36.2184,8600.0
2015-02-20 14:20:00,49.36,49.37,49.34,49.37,9500.0,36.2258,36.2331,36.2111,36.2331,9500.0
2015-02-20 14:25:00,49.36,49.38,49.36,49.37,7300.0,36.2258,36.2404,36.2258,36.2331,7300.0
2015-02-20 14:30:00,49.37,49.37,49.35,49.37,6400.0,36.2331,36.2331,36.2184,36.2331,6400.0
2015-02-20 14:35:00,49.37,49.41,49.37,49.38,13400.0,36.2331,36.2624,36.2331,36.2404,13400.0
2015-02-20 14:40:00,49.38,49.4,49.37,49.4,14300.0,36.2404,36.2551,36.2331,36.2551,14300.0
2015-02-20 14:45:00,49.41,49.48,49.41,49.48,17900.0,36.2624,36.3138,36.2624,36.3138,17900.0
2015-02-20 14:50:00,49.48,49.49,49.47,49.47,11800.0,36.3138,36.3212,36.3065,36.3065,11800.0
2015-02-20 14:55:00,49.48,49.53,49.46,49.52,46600.0,36.3138,36.3505,36.2991,36.3432,46600.0
2015-02-20 15:00:00,49.53,49.58,49.52,49.55,15000.0,36.3505,36.3872,36.3432,36.3652,15000.0
2015-02-20 15:05:00,49.55,49.57,49.54,49.57,17600.0,36.3652,36.3799,36.3579,36.3799,17600.0
2015-02-20 15:10:00,49.57,49.61,49.56,49.56,20400.0,36.3799,36.4092,36.3725,36.3725,20400.0
2015-02-20 15:15:00,49.56,49.57,49.52,49.55,34600.0,36.3725,36.3799,36.3432,36.3652,34600.0
2015-02-20 15:20:00,49.56,49.57,49.55,49.57,12600.0,36.3725,36.3799,36.3652,36.3799,12600.0
2015-02-20 15:25:00,49.57,49.62,49.56,49.62,27700.0,36.3799,36.4166,36.3725,36.4166,27700.0
2015-02-20 15:30:00,49.62,49.63,49.56,49.61,27000.0,36.4166,36.4239,36.3725,36.4092,27000.0
2015-02-20 15:35:00,49.61,49.63,49.6,49.62,20900.0,36.4092,36.4239,36.4019,36.4166,20900.0
2015-02-20 15:40:00,49.63,49.63,49.57,49.58,20100.0,36.4239,36.4239,36.3799,36.3872,20100.0
2015-02-20 15:45:00,49.59,49.59,49.49,49.49,27600.0,36.3946,36.3946,36.3212,36.3212,27600.0
2015-02-20 15:50:00,49.5,49.55,49.49,49.53,71400.0,36.3285,36.3652,36.3212,36.3505,71400.0
2015-02-20 15:55:00,49.53,49.58,49.52,49.55,65400.0,36.3505,36.3872,36.3432,36.3652,65400.0
2015-02-23 09:30:00,49.64,49.69,49.45,49.47,32100.0,36.4312,36.4679,36.2918,36.3065,32100.0
2015-02-23 09:35:00,49.5,49.58,49.47,49.57,6200.0,36.3285,36.3872,36.3065,36.3799,6200.0
2015-02-23 09:40:00,49.57,49.57,49.31,49.35,7400.0,36.3799,36.3799,36.1891,36.2184,7400.0
2015-02-23 09:45:00,49.35,49.42,49.33,49.39,9800.0,36.2184,36.2698,36.2037,36.2478,9800.0
2015-02-23 09:50:00,49.39,49.4,49.35,49.37,5100.0,36.2478,36.2551,36.2184,36.2331,5100.0
2015-02-23 09:55:00,49.37,49.48,49.33,49.45,13600.0,36.2331,36.3138,36.2037,36.2918,13600.0
2015-02-23 10:00:00,49.44,49.45,49.39,49.42,4100.0,36.2845,36.2918,36.2478,36.2698,4100.0
2015-02-23 10:05:00,49.45,49.45,49.38,49.41,3900.0,36.2918,36.2918,36.2404,36.2624,3900.0
2015-02-23 10:10:00,49.41,49.44,49.37,49.38,3800.0,36.2624,36.2845,36.2331,36.2404,3800.0
2015-02-23 10:15:00,49.39,49.39,49.32,49.35,4700.0,36.2478,36.2478,36.1964,36.2184,4700.0
2015-02-23 10:20:00,49.37,49.42,49.36,49.42,5300.0,36.2331,36.2698,36.2258,36.2698,5300.0
2015-02-23 10:25:00,49.44,49.45,49.42,49.44,10000.0,36.2845,36.2918,36.2698,36.2845,10000.0
2015-02-23 10:30:00,49.44,49.48,49.43,49.47,10600.0,36.2845,36.3138,36.2771,36.3065,10600.0
2015-02-23 10:35:00,49.47,49.47,49.43,49.46,4900.0,36.3065,36.3065,36.2771,36.2991,4900.0
2015-02-23 10:40:00,49.45,49.48,49.44,49.48,3800.0,36.2918,36.3138,36.2845,36.3138,3800.0
2015-02-23 10:45:00,49.47,49.47,49.43,49.44,5700.0,36.3065,36.3065,36.2771,36.2845,5700.0
2015-02-23 10:50:00,49.44,49.44,49.41,49.42,5900.0,36.2845,36.2845,36.2624,36.2698,5900.0
2015-02-23 10:55:00,49.42,49.46,49.41,49.46,4700.0,36.2698,36.2991,36.2624,36.2991,4700.0
2015-02-23 11:00:00,49.45,49.48,49.45,49.45,3100.0,36.2918,36.3138,36.2918,36.2918,3100.0
2015-02-23 11:05:00,49.45,49.45,49.4,49.42,3800.0,36.2918,36.2918,36.2551,36.2698,3800.0
2015-02-23 11:10:00,49.42,49.42,49.39,49.4,6500.0,36.2698,36.2698,36.2478,36.2551,6500.0
2015-02-23 11:15:00,49.4,49.44,49.4,49.44,4700.0,36.2551,36.2845,36.2551,36.2845,4700.0
2015-02-23 11:20:00,49.45,49.51,49.45,49.48,19100.0,36.2918,36.3358,36.2918,36.3138,19100.0
2015-02-23 11:25:00,49.49,49.5,49.47,49.48,6500.0,36.3212,36.3285,36.3065,36.3138,6500.0
2015-02-23 11:30:00,49.47,49.48,49.42,49.43,11000.0,36.3065,36.3138,36.2698,36.2771,11000.0
2015-02-23 11:35:00,49.43,49.45,49.42,49.44,4800.0,36.2771,36.2918,36.2698,36.2845,4800.0
2015-02-23 11:40:00,49.44,49.46,49.42,49.45,10000.0,36.2845,36.2991,36.2698,36.2918,10000.0
2015-02-23 11:45:00,49.46,49.46,49.43,49.45,4400.0,36.2991,36.2991,36.2771,36.2918,4400.0
2015-02-23 11:50:00,49.44,49.46,49.43,49.46,3000.0,36.2845,36.2991,36.2771,36.2991,3000.0
2015-02-23 11:55:00,49.45,49.46,49.44,49.45,5200.0,36.2918,36.2991,36.2845,36.2918,5200.0
2015-02-23 12:00:00,49.45,49.47,49.44,49.46,6300.0,36.2918,36.3065,36.2845,36.2991,6300.0
2015-02-23 12:05:00,49.47,49.49,49.46,49.49,10500.0,36.3065,36.3212,36.2991,36.3212,10500.0
2015-02-23 12:10:00,49.49,49.52,49.48,49.52,6500.0,36.3212,36.3432,36.3138,36.3432,6500.0
2015-02-23 12:15:00,49.52,49.55,49.52,49.55,5900.0,36.3432,36.3652,36.3432,36.3652,5900.0
2015-02-23 12:20:00,49.55,49.55,49.47,49.47,9900.0,36.3652,36.3652,36.3065,36.3065,9900.0
2015-02-23 12:25:00,49.47,49.48,49.45,49.46,9400.0,36.3065,36.3138,36.2918,36.2991,9400.0
2015-02-23 12:30:00,49.46,49.47,49.43,49.44,8700.0,36.2991,36.3065,36.2771,36.2845,8700.0
2015-02-23 12:35:00,49.44,49.47,49.43,49.44,8600.0,36.2845,36.3065,36.2771,36.2845,8600.0
2015-02-23 12:40:00,49.43,49.49,49.43,49.46,12800.0,36.2771,36.3212,36.2771,36.2991,12800.0
2015-02-23 12:45:00,49.46,49.5,49.44,49.49,6300.0,36.2991,36.3285,36.2845,36.3212,6300.0
2015-02-23 12:50:00,49.47,49.5,49.46,49.47,14700.0,36.3065,36.3285,36.2991,36.3065,14700.0
2015-02-23 12:55:00,49.47,49.47,49.44,49.44,4000.0,36.3065,36.3065,36.2845,36.2845,4000.0
2015-02-23 13:00:00,49.44,49.45,49.43,49.45,7600.0,36.2845,36.2918,36.2771,36.2918,7600.0
2015-02-23 13:05:00,49.46,49.49,49.46,49.47,6900.0,36.2991,36.3212,36.2991,36.3065,6900.0
2015-02-23 13:10:00,49.47,49.49,49.46,49.48,8500.0,36.3065,36.3212,36.2991,36.3138,8500.0
2015-02-23 13:15:00,49.47,49.48,49.44,49.44,24100.0,36.3065,36.3138,36.2845,36.2845,24100.0
2015-02-23 13:20:00,49.44,49.44,49.42,49.43,3200.0,36.2845,36.2845,36.2698,36.2771,3200.0
2015-02-23 13:25:00,49.43,49.43,49.41,49.41,15500.0,36.2771,36.2771,36.2624,36.2624,15500.0
2015-02-23 13:30:00,49.4,49.42,49.4,49.42,12600.0,36.2551,36.2698,36.2551,36.2698,12600.0
2015-02-23 13:35:00,49.42,49.43,49.41,49.42,7000.0,36.2698,36.2771,36.2624,36.2698,7000.0
2015-02-23 13:40:00,49.42,49.43,49.4,49.42,10200.0,36.2698,36.2771,36.2551,36.2698,10200.0
2015-02-23 13:45:00,49.41,49.42,49.41,49.41,17000.0,36.2624,36.2698,36.2624,36.2624,17000.0
2015-02-23 13:50:00,49.41,49.42,49.39,49.39,8800.0,36.2624,36.2698,36.2478,36.2478,8800.0
2015-02-23 13:55:00,49.39,49.4,49.36,49.37,7800.0,36.2478,36.2551,36.2258,36.2331,7800.0
2015-02-23 14:00:00,49.37,49.38,49.36,49.37,5100.0,36.2331,36.2404,36.2258,36.2331,5100.0
2015-02-23 14:05:00,49.38,49.44,49.37,49.43,9900.0,36.2404,36.2845,36.2331,36.2771,9900.0
2015-02-23 14:10:00,49.44,49.46,49.43,49.46,4900.0,36.2845,36.2991,36.2771,36.2991,4900.0
2015-02-23 14:15:00,49.46,49.49,49.45,49.47,13400.0,36.2991,36.3212,36.2918,36.3065,13400.0
2015-02-23 14:20:00,49.47,49.51,49.46,49.51,14100.0,36.3065,36.3358,36.2991,36.3358,14100.0
2015-02-23 14:25:00,49.5,49.53,49.5,49.51,6000.0,36.3285,36.3505,36.3285,36.3358,6000.0
2015-02-23 14:30:00,49.51,49.52,49.48,49.48,9500.0,36.3358,36.3432,36.3138,36.3138,9500.0
2015-02-23 14:35:00,49.49,49.49,49.46,49.46,6000.0,36.3212,36.3212,36.2991,36.2991,6000.0
2015-02-23 14:40:00,49.45,49.45,49.41,49.43,10900.0,36.2918,36.2918,36.2624,36.2771,10900.0
2015-02-23 14:45:00,49.44,49.44,49.4,49.41,25200.0,36.2845,36.2845,36.2551,36.2624,25200.0
2015-02-23 14:50:00,49.41,49.43,49.38,49.43,11400.0,36.2624,36.2771,36.2404,36.2771,11400.0
2015-02-23 14:55:00,49.43,49.44,49.42,49.43,7300.0,36.2771,36.2845,36.2698,36.2771,7300.0
2015-02-23 15:00:00,49.42,49.43,49.39,49.42,11100.0,36.2698,36.2771,36.2478,36.2698,11100.0
2015-02-23 15:05:00,49.41,49.42,49.38,49.4,16100.0,36.2624,36.2698,36.2404,36.2551,16100.0
2015-02-23 15:10:00,49.41,49.44,49.4,49.43,4900.0,36.2624,36.2845,36.2551,36.2771,4900.0
2015-02-23 15:15:00,49.44,49.45,49.42,49.45,14300.0,36.2845,36.2918,36.2698,36.2918,14300.0
2015-02-23 15:20:00,49.45,49.46,49.43,49.44,20000.0,36.2918,36.2991,36.2771,36.2845,20000.0
2015-02-23 15:25:00,49.43,49.47,49.43,49.47,14600.0,36.2771,36.3065,36.2771,36.3065,14600.0
2015-02-23 15:30:00,49.47,49.48,49.45,49.46,17600.0,36.3065,36.3138,36.2918,36.2991,17600.0
2015-02-23 15:35:00,49.46,49.48,49.45,49.46,13800.0,36.2991,36.3138,36.2918,36.2991,13800.0
2015-02-23 15:40:00,49.47,49.5,49.46,49.5,13200.0,36.3065,36.3285,36.2991,36.3285,13200.0
2015-02-23 15:45:00,49.5,49.51,49.49,49.51,14300.0,36.3285,36.3358,36.3212,36.3358,14300.0
2015-02-23 15:50:00,49.51,49.53,49.49,49.53,50300.0,36.3358,36.3505,36.3212,36.3505,50300.0
2015-02-23 15:55:00,49.53,49.55,49.52,49.53,72900.0,36.3505,36.3652,36.3432,36.3505,72900.0
2015-02-24 09:30:00,49.53,49.6,49.41,49.47,34200.0,36.3505,36.4019,36.2624,36.3065,34200.0
2015-02-24 09:35:00,49.45,49.55,49.43,49.52,14500.0,36.2918,36.3652,36.2771,36.3432,14500.0
2015-02-24 09:40:00,49.49,49.49,49.41,49.41,4400.0,36.3212,36.3212,36.2624,36.2624,4400.0
2015-02-24 09:45:00,49.41,49.45,49.35,49.37,12700.0,36.2624,36.2918,36.2184,36.2331,12700.0
2015-02-24 09:50:00,49.37,49.39,49.34,49.38,10800.0,36.2331,36.2478,36.2111,36.2404,10800.0
2015-02-24 09:55:00,49.39,49.4,49.35,49.39,8200.0,36.2478,36.2551,36.2184,36.2478,8200.0
2015-02-24 10:00:00,49.39,49.39,49.3,49.35,12600.0,36.2478,36.2478,36.1817,36.2184,12600.0
2015-02-24 10:05:00,49.36,49.37,49.28,49.3,35900.0,36.2258,36.2331,36.167,36.1817,35900.0
2015-02-24 10:10:00,49.31,49.31,49.26,49.3,20400.0,36.1891,36.1891,36.1524,36.1817,20400.0
2015-02-24 10:15:00,49.29,49.31,49.23,49.31,12000.0,36.1744,36.1891,36.1303,36.1891,12000.0
2015-02-24 10:20:00,49.31,49.43,49.3,49.41,10300.0,36.1891,36.2771,36.1817,36.2624,10300.0
2015-02-24 10:25:00,49.41,49.47,49.4,49.4,10900.0,36.2624,36.3065,36.2551,36.2551,10900.0
2015-02-24 10:30:00,49.41,49.41,49.35,49.35,8200.0,36.2624,36.2624,36.2184,36.2184,8200.0
2015-02-24 10:35:00,49.36,49.39,49.35,49.38,8200.0,36.2258,36.2478,36.2184,36.2404,8200.0
2015-02-24 10:40:00,49.38,49.41,49.37,49.39,6300.0,36.2404,36.2624,36.2331,36.2478,6300.0
2015-02-24 10:45:00,49.38,49.39,49.35,49.37,7900.0,36.2404,36.2478,36.2184,36.2331,7900.0
2015-02-24 10:50:00,49.38,49.41,49.34,49.35,8400.0,36.2404,36.2624,36.2111,36.2184,8400.0
2015-02-24 10:55:00,49.36,49.42,49.34,49.42,6400.0,36.2258,36.2698,36.2111,36.2698,6400.0
2015-02-24 11:00:00,49.42,49.48,49.42,49.48,5400.0,36.2698,36.3138,36.2698,36.3138,5400.0
2015-02-24 11:05:00,49.48,49.49,49.43,49.49,6100.0,36.3138,36.3212,36.2771,36.3212,6100.0
2015-02-24 11:10:00,49.5,49.54,49.48,49.52,8800.0,36.3285,36.3579,36.3138,36.3432,8800.0
2015-02-24 11:15:00,49.52,49.52,49.48,49.48,7500.0,36.3432,36.3432,36.3138,36.3138,7500.0
2015-02-24 11:20:00,49.48,49.5,49.45,49.46,7700.0,36.3138,36.3285,36.2918,36.2991,7700.0
2015-02-24 11:25:00,49.46,49.47,49.43,49.44,11200.0,36.2991,36.3065,36.2771,36.2845,11200.0
2015-02-24 11:30:00,49.45,49.48,49.44,49.48,6400.0,36.2918,36.3138,36.2845,36.3138,6400.0
2015-02-24 11:35:00,49.48,49.53,49.47,49.53,8000.0,36.3138,36.3505,36.3065,36.3505,8000.0
2015-02-24 11:40:00,49.52,49.56,49.52,49.53,7100.0,36.3432,36.3725,36.3432,36.3505,7100.0
2015-02-24 11:45:00,49.53,49.53,49.5,49.52,7700.0,36.3505,36.3505,36.3285,36.3432,7700.0
2015-02-24 11:50:00,49.53,49.54,49.5,49.54,5600.0,36.3505,36.3579,36.3285,36.3579,5600.0
2015-02-24 11:55:00,49.54,49.57,49.53,49.55,8700.0,36.3579,36.3799,36.3505,36.3652,8700.0
2015-02-24 12:00:00,49.55,49.57,49.54,49.56,6100.0,36.3652,36.3799,36.3579,36.3725,6100.0
2015-02-24 12:05:00,49.55,49.57,49.55,49.56,6000.0,36.3652,36.3799,36.3652,36.3725,6000.0
2015-02-24 12:10:00,49.56,49.58,49.55,49.58,8100.0,36.3725,36.3872,36.3652,36.3872,8100.0
2015-02-24 12:15:00,49.57,49.59,49.57,49.59,11800.0,36.3799,36.3946,36.3799,36.3946,11800.0
2015-02-24 12:20:00,49.59,49.62,49.59,49.62,7100.0,36.3946,36.4166,36.3946,36.4166,7100.0
2015-02-24 12:25:00,49.62,49.63,49.61,49.63,10500.0,36.4166,36.4239,36.4092,36.4239,10500.0
2015-02-24 12:30:00,49.62,49.62,49.53,49.56,21500.0,36.4166,36.4166,36.3505,36.3725,21500.0
2015-02-24 12:35:00,49.57,49.58,49.56,49.58,3600.0,36.3799,36.3872,36.3725,36.3872,3600.0
2015-02-24 12:40:00,49.58,49.62,49.58,49.61,7400.0,36.3872,36.4166,36.3872,36.4092,7400.0
2015-02-24 12:45:00,49.62,49.62,49.59,49.6,5600.0,36.4166,36.4166,36.3946,36.4019,5600.0
2015-02-24 12:50:00,49.59,49.64,49.59,49.63,7600.0,36.3946,36.4312,36.3946,36.4239,7600.0
2015-02-24 12:55:00,49.63,49.66,49.62,49.66,13100.0,36.4239,36.4459,36.4166,36.4459,13100.0
2015-02-24 13:00:00,49.66,49.67,49.64,49.66,8300.0,36.4459,36.4533,36.4312,36.4459,8300.0
2015-02-24 13:05:00,49.65,49.66,49.59,49.6,11200.0,36.4386,36.4459,36.3946,36.4019,11200.0
2015-02-24 13:10:00,49.6,49.61,49.58,49.58,9200.0,36.4019,36.4092,36.3872,36.3872,9200.0
2015-02-24 13:15:00,49.57,49.58,49.55,49.56,5700.0,36.3799,36.3872,36.3652,36.3725,5700.0
2015-02-24 13:20:00,49.55,49.56,49.54,49.55,21100.0,36.3652,36.3725,36.3579,36.3652,21100.0
2015-02-24 13:25:00,49.55,49.56,49.53,49.56,8800.0,36.3652,36.3725,36.3505,36.3725,8800.0
2015-02-24 13:30:00,49.56,49.61,49.56,49.6,6900.0,36.3725,36.4092,36.3725,36.4019,6900.0
2015-02-24 13:35:00,49.6,49.62,49.59,49.6,4900.0,36.4019,36.4166,36.3946,36.4019,4900.0
2015-02-24 13:40:00,49.61,49.67,49.6,49.67,13200.0,36.4092,36.4533,36.4019,36.4533,13200.0
2015-02-24 13:45:00,49.68,49.68,49.66,49.68,6600.0,36.4606,36.4606,36.4459,36.4606,6600.0
2015-02-24 13:50:00,49.68,49.68,49.66,49.68,14300.0,36.4606,36.4606,36.4459,36.4606,14300.0
2015-02-24 13:55:00,49.68,49.69,49.67,49.69,9400.0,36.4606,36.4679,36.4533,36.4679,9400.0
2015-02-24 14:00:00,49.69,49.69,49.67,49.68,6900.0,36.4679,36.4679,36.4533,36.4606,6900.0
2015-02-24 14:05:00,49.68,49.69,49.65,49.67,16100.0,36.4606,36.4679,36.4386,36.4533,16100.0
2015-02-24 14:10:00,49.67,49.68,49.66,49.68,3100.0,36.4533,36.4606,36.4459,36.4606,3100.0
2015-02-24 14:15:00,49.67,49.68,49.63,49.63,11900.0,36.4533,36.4606,36.4239,36.4239,11900.0
2015-02-24 14:20:00,49.64,49.65,49.63,49.65,9100.0,36.4312,36.4386,36.4239,36.4386,9100.0
2015-02-24 14:25:00,49.65,49.7,49.64,49.69,11200.0,36.4386,36.4753,36.4312,36.4679,11200.0
2015-02-24 14:30:00,49.69,49.7,49.68,49.69,4300.0,36.4679,36.4753,36.4606,36.4679,4300.0
2015-02-24 14:35:00,49.69,49.71,49.68,49.71,6800.0,36.4679,36.4826,36.4606,36.4826,6800.0
2015-02-24 14:40:00,49.71,49.71,49.7,49.71,4500.0,36.4826,36.4826,36.4753,36.4826,4500.0
2015-02-24 14:45:00,49.71,49.73,49.7,49.72,20100.0,36.4826,36.4973,36.4753,36.49,20100.0
2015-02-24 14:50:00,49.72,49.75,49.71,49.75,13200.0,36.49,36.512,36.4826,36.512,13200.0
2015-02-24 14:55:00,49.75,49.79,49.74,49.78,32100.0,36.512,36.5413,36.5046,36.534,32100.0
2015-02-24 15:00:00,49.78,49.78,49.74,49.75,34800.0,36.534,36.534,36.5046,36.512,34800.0
2015-02-24 15:05:00,49.76,49.78,49.75,49.77,32500.0,36.5193,36.534,36.512,36.5267,32500.0
2015-02-24 15:10:00,49.76,49.77,49.75,49.76,11500.0,36.5193,36.5267,36.512,36.5193,11500.0
2015-02-24 15:15:00,49.76,49.81,49.75,49.8,36600.0,36.5193,36.556,36.512,36.5487,36600.0
2015-02-24 15:20:00,49.79,49.8,49.76,49.79,39700.0,36.5413,36.5487,36.5193,36.5413,39700.0
2015-02-24 15:25:00,49.8,49.84,49.78,49.83,89800.0,36.5487,36.578,36.534,36.5707,89800.0
2015-02-24 15:30:00,49.83,49.88,49.8,49.86,78100.0,36.5707,36.6074,36.5487,36.5927,78100.0
2015-02-24 15:35:00,49.85,49.88,49.84,49.87,63100.0,36.5854,36.6074,36.578,36.6,63100.0
2015-02-24 15:40:00,49.87,49.93,49.86,49.92,86800.0,36.6,36.6441,36.5927,36.6367,86800.0
2015-02-24 15:45:00,49.91,49.92,49.85,49.87,89300.0,36.6294,36.6367,36.5854,36.6,89300.0
2015-02-24 15:50:00,49.91,49.94,49.86,49.94,140300.0,36.6294,36.6514,36.5927,36.6514,140300.0
2015-02-24 15:55:00,49.94,49.97,49.91,49.97,247900.0,36.6514,36.6734,36.6294,36.6734,247900.0
2015-02-25 09:30:00,50.0,50.17,49.78,50.15,68900.0,36.6955,36.8202,36.534,36.8055,68900.0
2015-02-25 09:35:00,50.13,50.19,50.01,50.06,20700.0,36.7909,36.8349,36.7028,36.7395,20700.0
2015-02-25 09:40:00,50.05,50.06,49.88,49.93,18500.0,36.7321,36.7395,36.6074,36.6441,18500.0
2015-02-25 09:45:00,49.92,50.03,49.9,50.02,78900.0,36.6367,36.7175,36.6221,36.7101,78900.0
2015-02-25 09:50:00,50.02,50.03,49.92,49.93,55500.0,36.7101,36.7175,36.6367,36.6441,55500.0
2015-02-25 09:55:00,49.91,49.91,49.87,49.87,6400.0,36.6294,36.6294,36.6,36.6,6400.0
2015-02-25 10:00:00,49.87,49.9,49.83,49.84,9000.0,36.6,36.6221,36.5707,36.578,9000.0
2015-02-25 10:05:00,49.84,49.85,49.77,49.81,28000.0,36.578,36.5854,36.5267,36.556,28000.0
2015-02-25 10:10:00,49.81,49.82,49.76,49.81,16400.0,36.556,36.5634,36.5193,36.556,16400.0
2015-02-25 10:15:00,49.82,49.84,49.8,49.83,23100.0,36.5634,36.578,36.5487,36.5707,23100.0
2015-02-25 10:20:00,49.83,49.84,49.8,49.83,21900.0,36.5707,36.578,36.5487,36.5707,21900.0
2015-02-25 10:25:00,49.83,49.87,49.79,49.79,24700.0,36.5707,36.6,36.5413,36.5413,24700.0
2015-02-25 10:30:00,49.8,49.82,49.77,49.78,13000.0,36.5487,36.5634,36.5267,36.534,13000.0
2015-02-25 10:35:00,49.77,49.82,49.76,49.81,9900.0,36.5267,36.5634,36.5193,36.556,9900.0
2015-02-25 10:40:00,49.81,49.85,49.8,49.84,9900.0,36.556,36.5854,36.5487,36.578,9900.0
2015-02-25 10:45:00,49.84,49.88,49.83,49.87,9500.0,36.578,36.6074,36.5707,36.6,9500.0
2015-02-25 10:50:00,49.87,49.87,49.86,49.87,8000.0,36.6,36.6,36.5927,36.6,8000.0
2015-02-25 10:55:00,49.86,49.88,49.85,49.87,9800.0,36.5927,36.6074,36.5854,36.6,9800.0
2015-02-25 11:00:00,49.86,49.88,49.85,49.87,9400.0,36.5927,36.6074,36.5854,36.6,9400.0
2015-02-25 11:05:00,49.87,49.88,49.85,49.86,6700.0,36.6,36.6074,36.5854,36.5927,6700.0
2015-02-25 11:10:00,49.85,49.86,49.84,49.85,14400.0,36.5854,36.5927,36.578,36.5854,14400.0
2015-02-25 11:15:00,49.84,49.86,49.82,49.86,8900.0,36.578,36.5927,36.5634,36.5927,8900.0
2015-02-25 11:20:00,49.86,49.88,49.84,49.84,10000.0,36.5927,36.6074,36.578,36.578,10000.0
2015-02-25 11:25:00,49.84,49.88,49.84,49.87,5000.0,36.578,36.6074,36.578,36.6,5000.0
2015-02-25 11:30:00,49.87,49.88,49.86,49.88,5400.0,36.6,36.6074,36.5927,36.6074,5400.0
2015-02-25 11:35:00,49.88,49.9,49.87,49.89,8100.0,36.6074,36.6221,36.6,36.6147,8100.0
2015-02-25 11:40:00,49.89,49.9,49.85,49.86,6400.0,36.6147,36.6221,36.5854,36.5927,6400.0
2015-02-25 11:45:00,49.86,49.9,49.85,49.87,6100.0,36.5927,36.6221,36.5854,36.6,6100.0
2015-02-25 11:50:00,49.86,49.91,49.86,49.89,7400.0,36.5927,36.6294,36.5927,36.6147,7400.0
2015-02-25 11:55:00,49.9,49.91,49.89,49.9,10300.0,36.6221,36.6294,36.6147,36.6221,10300.0
2015-02-25 12:00:00,49.9,49.91,49.88,49.88,6000.0,36.6221,36.6294,36.6074,36.6074,6000.0
2015-02-25 12:05:00,49.89,49.89,49.85,49.85,7700.0,36.6147,36.6147,36.5854,36.5854,7700.0
2015-02-25 12:10:00,49.86,49.87,49.86,49.87,4600.0,36.5927,36.6,36.5927,36.6,4600.0
2015-02-25 12:15:00,49.87,49.88,49.86,49.88,6700.0,36.6,36.6074,36.5927,36.6074,6700.0
2015-02-25 12:20:00,49.89,49.91,49.88,49.91,2700.0,36.6147,36.6294,36.6074,36.6294,2700.0
2015-02-25 12:25:00,49.91,49.93,49.89,49.93,9400.0,36.6294,36.6441,36.6147,36.6441,9400.0
2015-02-25 12:30:00,49.94,50.0,49.94,50.0,12400.0,36.6514,36.6955,36.6514,36.6955,12400.0
2015-02-25 12:35:00,50.0,50.02,49.99,50.0,14700.0,36.6955,36.7101,36.6881,36.6955,14700.0
2015-02-25 12:40:00,50.0,50.0,49.99,50.0,2800.0,36.6955,36.6955,36.6881,36.6955,2800.0
2015-02-25 12:45:00,50.0,50.02,49.99,50.02,5700.0,36.6955,36.7101,36.6881,36.7101,5700.0
2015-02-25 12:50:00,50.01,50.03,50.0,50.01,4200.0,36.7028,36.7175,36.6955,36.7028,4200.0
2015-02-25 12:55:00,50.01,50.04,50.01,50.02,12800.0,36.7028,36.7248,36.7028,36.7101,12800.0
2015-02-25 13:00:00,50.02,50.02,49.99,50.0,7000.0,36.7101,36.7101,36.6881,36.6955,7000.0
2015-02-25 13:05:00,50.0,50.03,49.98,49.99,6100.0,36.6955,36.7175,36.6808,36.6881,6100.0
2015-02-25 13:10:00,49.98,50.01,49.98,50.01,5600.0,36.6808,36.7028,36.6808,36.7028,5600.0
2015-02-25 13:15:00,50.02,50.02,50.0,50.01,11600.0,36.7101,36.7101,36.6955,36.7028,11600.0
2015-02-25 13:20:00,50.01,50.02,50.0,50.02,11300.0,36.7028,36.7101,36.6955,36.7101,11300.0
2015-02-25 13:25:00,50.02,50.04,50.0,50.02,15100.0,36.7101,36.7248,36.6955,36.7101,15100.0
2015-02-25 13:30:00,50.03,50.13,50.02,50.13,52800.0,36.7175,36.7909,36.7101,36.7909,52800.0
2015-02-25 13:35:00,50.13,50.14,50.1,50.12,24500.0,36.7909,36.7982,36.7688,36.7835,24500.0
2015-02-25 13:40:00,50.12,50.13,50.11,50.13,13400.0,36.7835,36.7909,36.7762,36.7909,13400.0
2015-02-25 13:45:00,50.12,50.14,50.11,50.13,17000.0,36.7835,36.7982,36.7762,36.7909,17000.0
2015-02-25 13:50:00,50.13,50.14,50.11,50.13,14200.0,36.7909,36.7982,36.7762,36.7909,14200.0
2015-02-25 13:55:00,50.12,50.14,50.12,50.13,9800.0,36.7835,36.7982,36.7835,36.7909,9800.0
2015-02-25 14:00:00,50.14,50.15,50.13,50.13,10200.0,36.7982,36.8055,36.7909,36.7909,10200.0
2015-02-25 14:05:00,50.13,50.13,50.08,50.09,26600.0,36.7909,36.7909,36.7542,36.7615,26600.0
2015-02-25 14:10:00,50.1,50.1,50.08,50.09,6600.0,36.7688,36.7688,36.7542,36.7615,6600.0
2015-02-25 14:15:00,50.09,50.11,50.08,50.11,15000.0,36.7615,36.7762,36.7542,36.7762,15000.0
2015-02-25 14:20:00,50.1,50.1,50.08,50.1,9300.0,36.7688,36.7688,36.7542,36.7688,9300.0
2015-02-25 14:25:00,50.09,50.1,50.06,50.08,20700.0,36.7615,36.7688,36.7395,36.7542,20700.0
2015-02-25 14:30:00,50.08,50.1,50.07,50.08,15900.0,36.7542,36.7688,36.7468,36.7542,15900.0
2015-02-25 14:35:00,50.07,50.09,49.99,50.0,20100.0,36.7468,36.7615,36.6881,36.6955,20100.0
2015-02-25 14:40:00,50.0,50.02,49.97,50.01,18200.0,36.6955,36.7101,36.6734,36.7028,18200.0
2015-02-25 14:45:00,50.01,50.02,49.98,49.98,14600.0,36.7028,36.7101,36.6808,36.6808,14600.0
2015-02-25 14:50:00,49.98,49.98,49.91,49.92,57400.0,36.6808,36.6808,36.6294,36.6367,57400.0
2015-02-25 14:55:00,49.91,49.98,49.91,49.98,26600.0,36.6294,36.6808,36.6294,36.6808,26600.0
2015-02-25 15:00:00,49.98,49.99,49.92,49.94,22000.0,36.6808,36.6881,36.6367,36.6514,22000.0
2015-02-25 15:05:00,49.93,49.96,49.93,49.94,15300.0,36.6441,36.6661,36.6441,36.6514,15300.0
2015-02-25 15:10:00,49.94,49.98,49.94,49.97,17500.0,36.6514,36.6808,36.6514,36.6734,17500.0
2015-02-25 15:15:00,49.98,49.98,49.96,49.96,22500.0,36.6808,36.6808,36.6661,36.6661,22500.0
2015-02-25 15:20:00,49.96,49.99,49.95,49.97,31900.0,36.6661,36.6881,36.6588,36.6734,31900.0
2015-02-25 15:25:00,49.96,49.97,49.92,49.92,15600.0,36.6661,36.6734,36.6367,36.6367,15600.0
2015-02-25 15:30:00,49.92,49.99,49.92,49.97,25000.0,36.6367,36.6881,36.6367,36.6734,25000.0
2015-02-25 15:35:00,49.96,49.99,49.95,49.96,19800.0,36.6661,36.6881,36.6588,36.6661,19800.0
2015-02-25 15:40:00,49.96,49.99,49.94,49.97,30600.0,36.6661,36.6881,36.6514,36.6734,30600.0
2015-02-25 15:45:00,49.98,50.0,49.93,49.94,35700.0,36.6808,36.6955,36.6441,36.6514,35700.0
2015-02-25 15:50:00,49.93,49.97,49.92,49.94,53900.0,36.6441,36.6734,36.6367,36.6514,53900.0
2015-02-25 15:55:00,49.95,49.96,49.91,49.93,98200.0,36.6588,36.6661,36.6294,36.6441,98200.0
2015-02-26 09:30:00,49.92,49.97,49.72,49.77,39900.0,36.6367,36.6734,36.49,36.5267,39900.0
2015-02-26 09:35:00,49.77,49.93,49.77,49.91,9700.0,36.5267,36.6441,36.5267,36.6294,9700.0
2015-02-26 09:40:00,49.91,49.93,49.88,49.91,26100.0,36.6294,36.6441,36.6074,36.6294,26100.0
2015-02-26 09:45:00,49.92,49.92,49.79,49.82,6500.0,36.6367,36.6367,36.5413,36.5634,6500.0
2015-02-26 09:50:00,49.81,49.82,49.68,49.71,13700.0,36.556,36.5634,36.4606,36.4826,13700.0
2015-02-26 09:55:00,49.71,49.73,49.68,49.71,7700.0,36.4826,36.4973,36.4606,36.4826,7700.0
2015-02-26 10:00:00,49.71,49.76,49.69,49.76,9700.0,36.4826,36.5193,36.4679,36.5193,9700.0
2015-02-26 10:05:00,49.76,49.76,49.66,49.66,7100.0,36.5193,36.5193,36.4459,36.4459,7100.0
2015-02-26 10:10:00,49.67,49.68,49.65,49.67,9500.0,36.4533,36.4606,36.4386,36.4533,9500.0
2015-02-26 10:15:00,49.67,49.67,49.63,49.64,7900.0,36.4533,36.4533,36.4239,36.4312,7900.0
2015-02-26 10:20:00,49.63,49.72,49.62,49.72,9900.0,36.4239,36.49,36.4166,36.49,9900.0
2015-02-26 10:25:00,49.72,49.76,49.71,49.76,4700.0,36.49,36.5193,36.4826,36.5193,4700.0
2015-02-26 10:30:00,49.76,49.76,49.71,49.73,5600.0,36.5193,36.5193,36.4826,36.4973,5600.0
2015-02-26 10:35:00,49.74,49.78,49.73,49.74,12100.0,36.5046,36.534,36.4973,36.5046,12100.0
2015-02-26 10:40:00,49.73,49.81,49.73,49.77,35800.0,36.4973,36.556,36.4973,36.5267,35800.0
2015-02-26 10:45:00,49.78,49.78,49.72,49.73,17300.0,36.534,36.534,36.49,36.4973,17300.0
2015-02-26 10:50:00,49.72,49.73,49.7,49.71,10600.0,36.49,36.4973,36.4753,36.4826,10600.0
2015-02-26 10:55:00,49.72,49.72,49.7,49.7,5900.0,36.49,36.49,36.4753,36.4753,5900.0
2015-02-26 11:00:00,49.71,49.73,49.7,49.71,11000.0,36.4826,36.4973,36.4753,36.4826,11000.0
2015-02-26 11:05:00,49.72,49.79,49.72,49.79,8300.0,36.49,36.5413,36.49,36.5413,8300.0
2015-02-26 11:10:00,49.79,49.79,49.73,49.73,17400.0,36.5413,36.5413,36.4973,36.4973,17400.0
2015-02-26 11:15:00,49.74,49.76,49.74,49.76,9000.0,36.5046,36.5193,36.5046,36.5193,9000.0
2015-02-26 11:20:00,49.76,49.76,49.73,49.74,8100.0,36.5193,36.5193,36.4973,36.5046,8100.0
2015-02-26 11:25:00,49.74,49.75,49.71,49.72,14700.0,36.5046,36.512,36.4826,36.49,14700.0
2015-02-26 11:30:00,49.72,49.75,49.71,49.72,18500.0,36.49,36.512,36.4826,36.49,18500.0
2015-02-26 11:35:00,49.72,49.74,49.71,49.73,16600.0,36.49,36.5046,36.4826,36.4973,16600.0
2015-02-26 11:40:00,49.74,49.74,49.69,49.69,10500.0,36.5046,36.5046,36.4679,36.4679,10500.0
2015-02-26 11:45:00,49.68,49.73,49.67,49.73,14900.0,36.4606,36.4973,36.4533,36.4973,14900.0
2015-02-26 11:50:00,49.72,49.74,49.7,49.74,14500.0,36.49,36.5046,36.4753,36.5046,14500.0
2015-02-26 11:55:00,49.73,49.74,49.71,49.72,2900.0,36.4973,36.5046,36.4826,36.49,2900.0
2015-02-26 12:00:00,49.72,49.75,49.7,49.75,19100.0,36.49,36.512,36.4753,36.512,19100.0
2015-02-26 12:05:00,49.75,49.75,49.72,49.72,9500.0,36.512,36.512,36.49,36.49,9500.0
2015-02-26 12:10:00,49.72,49.72,49.7,49.72,18900.0,36.49,36.49,36.4753,36.49,18900.0
2015-02-26 12:15:00,49.71,49.72,49.69,49.7,71000.0,36.4826,36.49,36.4679,36.4753,71000.0
2015-02-26 12:20:00,49.7,49.71,49.69,49.71,20000.0,36.4753,36.4826,36.4679,36.4826,20000.0
2015-02-26 12:25:00,49.7,49.72,49.7,49.71,8600.0,36.4753,36.49,36.4753,36.4826,8600.0
2015-02-26 12:30:00,49.7,49.71,49.7,49.71,15800.0,36.4753,36.4826,36.4753,36.4826,15800.0
2015-02-26 12:35:00,49.7,49.71,49.69,49.71,6300.0,36.4753,36.4826,36.4679,36.4826,6300.0
2015-02-26 12:40:00,49.71,49.72,49.7,49.71,8100.0,36.4826,36.49,36.4753,36.4826,8100.0
2015-02-26 12:45:00,49.71,49.76,49.7,49.75,7400.0,36.4826,36.5193,36.4753,36.512,7400.0
2015-02-26 12:50:00,49.75,49.76,49.74,49.75,2700.0,36.512,36.5193,36.5046,36.512,2700.0
2015-02-26 12:55:00,49.75,49.75,49.74,49.75,2700.0,36.512,36.512,36.5046,36.512,2700.0
2015-02-26 13:00:00,49.74,49.74,49.73,49.74,4600.0,36.5046,36.5046,36.4973,36.5046,4600.0
2015-02-26 13:05:00,49.73,49.74,49.72,49.74,5600.0,36.4973,36.5046,36.49,36.5046,5600.0
2015-02-26 13:10:00,49.74,49.74,49.73,49.74,2400.0,36.5046,36.5046,36.4973,36.5046,2400.0
2015-02-26 13:15:00,49.74,49.74,49.72,49.72,4800.0,36.5046,36.5046,36.49,36.49,4800.0
2015-02-26 13:20:00,49.72,49.72,49.69,49.71,46500.0,36.49,36.49,36.4679,36.4826,46500.0
2015-02-26 13:25:00,49.72,49.72,49.71,49.71,4000.0,36.49,36.49,36.4826,36.4826,4000.0
2015-02-26 13:30:00,49.71,49.72,49.7,49.71,7000.0,36.4826,36.49,36.4753,36.4826,7000.0
2015-02-26 13:35:00,49.71,49.72,49.69,49.71,23500.0,36.4826,36.49,36.4679,36.4826,23500.0
2015-02-26 13:40:00,49.72,49.72,49.7,49.71,2800.0,36.49,36.49,36.4753,36.4826,2800.0
2015-02-26 13:45:00,49.7,49.71,49.69,49.7,10400.0,36.4753,36.4826,36.4679,36.4753,10400.0
2015-02-26 13:50:00,49.71,49.74,49.7,49.74,7500.0,36.4826,36.5046,36.4753,36.5046,7500.0
2015-02-26 13:55:00,49.74,49.74,49.73,49.74,1400.0,36.5046,36.5046,36.4973,36.5046,1400.0
2015-02-26 14:00:00,49.73,49.78,49.73,49.78,11600.0,36.4973,36.534,36.4973,36.534,11600.0
2015-02-26 14:05:00,49.78,49.8,49.77,49.8,11900.0,36.534,36.5487,36.5267,36.5487,11900.0
2015-02-26 14:10:00,49.79,49.83,49.79,49.83,14900.0,36.5413,36.5707,36.5413,36.5707,14900.0
2015-02-26 14:15:00,49.83,49.88,49.82,49.88,24300.0,36.5707,36.6074,36.5634,36.6074,24300.0
2015-02-26 14:20:00,49.87,49.92,49.87,49.91,18500.0,36.6,36.6367,36.6,36.6294,18500.0
2015-02-26 14:25:00,49.92,49.92,49.9,49.9,13800.0,36.6367,36.6367,36.6221,36.6221,13800.0
2015-02-26 14:30:00,49.9,49.9,49.86,49.86,27200.0,36.6221,36.6221,36.5927,36.5927,27200.0
2015-02-26 14:35:00,49.86,49.87,49.85,49.85,14200.0,36.5927,36.6,36.5854,36.5854,14200.0
2015-02-26 14:40:00,49.86,49.87,49.84,49.86,13300.0,36.5927,36.6,36.578,36.5927,13300.0
2015-02-26 14:45:00,49.85,49.89,49.84,49.88,44700.0,36.5854,36.6147,36.578,36.6074,44700.0
2015-02-26 14:50:00,49.89,49.9,49.88,49.89,15500.0,36.6147,36.6221,36.6074,36.6147,15500.0
2015-02-26 14:55:00,49.88,49.9,49.88,49.9,21800.0,36.6074,36.6221,36.6074,36.6221,21800.0
2015-02-26 15:00:00,49.9,49.9,49.86,49.88,46900.0,36.6221,36.6221,36.5927,36.6074,46900.0
2015-02-26 15:05:00,49.88,49.89,49.87,49.88,52600.0,36.6074,36.6147,36.6,36.6074,52600.0
2015-02-26 15:10:00,49.88,49.89,49.86,49.87,39000.0,36.6074,36.6147,36.5927,36.6,39000.0
2015-02-26 15:15:00,49.87,49.92,49.87,49.9,37600.0,36.6,36.6367,36.6,36.6221,37600.0
2015-02-26 15:20:00,49.9,49.92,49.88,49.88,19000.0,36.6221,36.6367,36.6074,36.6074,19000.0
2015-02-26 15:25:00,49.88,49.9,49.87,49.89,30100.0,36.6074,36.6221,36.6,36.6147,30100.0
2015-02-26 15:30:00,49.89,49.91,49.88,49.88,26800.0,36.6147,36.6294,36.6074,36.6074,26800.0
2015-02-26 15:35:00,49.89,49.89,49.87,49.88,59200.0,36.6147,36.6147,36.6,36.6074,59200.0
2015-02-26 15:40:00,49.89,49.93,49.88,49.92,15200.0,36.6147,36.6441,36.6074,36.6367,15200.0
2015-02-26 15:45:00,49.92,49.92,49.88,49.91,26600.0,36.6367,36.6367,36.6074,36.6294,26600.0
2015-02-26 15:50:00,49.9,49.91,49.88,49.91,32100.0,36.6221,36.6294,36.6074,36.6294,32100.0
2015-02-26 15:55:00,49.91,49.95,49.88,49.94,189500.0,36.6294,36.6588,36.6074,36.6514,189500.0
2015-02-27 09:30:00,50.0,50.02,49.68,49.74,55100.0,36.6955,36.7101,36.4606,36.5046,55100.0
2015-02-27 09:35:00,49.75,49.78,49.74,49.75,12100.0,36.512,36.534,36.5046,36.512,12100.0
2015-02-27 09:40:00,49.75,49.75,49.7,49.72,28800.0,36.512,36.512,36.4753,36.49,28800.0
2015-02-27 09:45:00,49.7,49.83,49.7,49.8,20500.0,36.4753,36.5707,36.4753,36.5487,20500.0
2015-02-27 09:50:00,49.8,49.82,49.79,49.8,11800.0,36.5487,36.5634,36.5413,36.5487,11800.0
2015-02-27 09:55:00,49.8,49.82,49.79,49.8,20100.0,36.5487,36.5634,36.5413,36.5487,20100.0
2015-02-27 10:00:00,49.8,49.86,49.78,49.8,17300.0,36.5487,36.5927,36.534,36.5487,17300.0
2015-02-27 10:05:00,49.8,49.83,49.79,49.8,10400.0,36.5487,36.5707,36.5413,36.5487,10400.0
2015-02-27 10:10:00,49.8,49.85,49.8,49.81,8300.0,36.5487,36.5854,36.5487,36.556,8300.0
2015-02-27 10:15:00,49.81,49.88,49.79,49.86,13300.0,36.556,36.6074,36.5413,36.5927,13300.0
2015-02-27 10:20:00,49.86,49.89,49.85,49.88,4400.0,36.5927,36.6147,36.5854,36.6074,4400.0
2015-02-27 10:25:00,49.88,49.9,49.87,49.89,7300.0,36.6074,36.6221,36.6,36.6147,7300.0
2015-02-27 10:30:00,49.89,49.91,49.87,49.9,15600.0,36.6147,36.6294,36.6,36.6221,15600.0
2015-02-27 10:35:00,49.9,49.9,49.88,49.89,8600.0,36.6221,36.6221,36.6074,36.6147,8600.0
2015-02-27 10:40:00,49.89,49.91,49.87,49.91,19200.0,36.6147,36.6294,36.6,36.6294,19200.0
2015-02-27 10:45:00,49.91,49.91,49.89,49.89,5000.0,36.6294,36.6294,36.6147,36.6147,5000.0
2015-02-27 10:50:00,49.89,49.92,49.87,49.92,9500.0,36.6147,36.6367,36.6,36.6367,9500.0
2015-02-27 10:55:00,49.93,49.95,49.93,49.94,5600.0,36.6441,36.6588,36.6441,36.6514,5600.0
2015-02-27 11:00:00,49.94,49.94,49.86,49.89,15100.0,36.6514,36.6514,36.5927,36.6147,15100.0
2015-02-27 11:05:00,49.88,49.9,49.88,49.89,10000.0,36.6074,36.6221,36.6074,36.6147,10000.0
2015-02-27 11:10:00,49.88,49.92,49.88,49.9,6200.0,36.6074,36.6367,36.6074,36.6221,6200.0
2015-02-27 11:15:00,49.9,49.92,49.89,49.91,3300.0,36.6221,36.6367,36.6147,36.6294,3300.0
2015-02-27 11:20:00,49.9,49.9,49.84,49.86,13300.0,36.6221,36.6221,36.578,36.5927,13300.0
2015-02-27 11:25:00,49.86,49.87,49.79,49.79,9800.0,36.5927,36.6,36.5413,36.5413,9800.0
2015-02-27 11:30:00,49.79,49.82,49.79,49.8,6800.0,36.5413,36.5634,36.5413,36.5487,6800.0
2015-02-27 11:35:00,49.8,49.84,49.8,49.84,5600.0,36.5487,36.578,36.5487,36.578,5600.0
2015-02-27 11:40:00,49.83,49.88,49.82,49.87,6100.0,36.5707,36.6074,36.5634,36.6,6100.0
2015-02-27 11:45:00,49.88,49.94,49.88,49.88,8800.0,36.6074,36.6514,36.6074,36.6074,8800.0
2015-02-27 11:50:00,49.88,49.89,49.87,49.89,1700.0,36.6074,36.6147,36.6,36.6147,1700.0
2015-02-27 11:55:00,49.9,49.93,49.88,49.93,8800.0,36.6221,36.6441,36.6074,36.6441,8800.0
2015-02-27 12:00:00,49.93,49.93,49.92,49.93,2700.0,36.6441,36.6441,36.6367,36.6441,2700.0
2015-02-27 12:05:00,49.93,49.97,49.93,49.97,6300.0,36.6441,36.6734,36.6441,36.6734,6300.0
2015-02-27 12:10:00,49.96,49.97,49.95,49.96,5500.0,36.6661,36.6734,36.6588,36.6661,5500.0
2015-02-27 12:15:00,49.96,49.98,49.96,49.98,4500.0,36.6661,36.6808,36.6661,36.6808,4500.0
2015-02-27 12:20:00,49.98,49.98,49.96,49.97,16500.0,36.6808,36.6808,36.6661,36.6734,16500.0
2015-02-27 12:25:00,49.98,50.0,49.97,49.99,4300.0,36.6808,36.6955,36.6734,36.6881,4300.0
2015-02-27 12:30:00,50.0,50.02,49.99,50.02,16200.0,36.6955,36.7101,36.6881,36.7101,16200.0
2015-02-27 12:35:00,50.01,50.02,50.0,50.01,5600.0,36.7028,36.7101,36.6955,36.7028,5600.0
2015-02-27 12:40:00,50.01,50.02,50.0,50.01,7300.0,36.7028,36.7101,36.6955,36.7028,7300.0
2015-02-27 12:45:00,50.01,50.02,49.99,49.99,4400.0,36.7028,36.7101,36.6881,36.6881,4400.0
2015-02-27 12:50:00,49.99,49.99,49.95,49.96,3100.0,36.6881,36.6881,36.6588,36.6661,3100.0
2015-02-27 12:55:00,49.95,49.97,49.93,49.96,5200.0,36.6588,36.6734,36.6441,36.6661,5200.0
2015-02-27 13:00:00,49.96,49.96,49.95,49.95,4100.0,36.6661,36.6661,36.6588,36.6588,4100.0
2015-02-27 13:05:00,49.95,49.96,49.93,49.95,8800.0,36.6588,36.6661,36.6441,36.6588,8800.0
2015-02-27 13:10:00,49.94,49.97,49.94,49.97,8500.0,36.6514,36.6734,36.6514,36.6734,8500.0
2015-02-27 13:15:00,49.96,49.96,49.92,49.92,10200.0,36.6661,36.6661,36.6367,36.6367,10200.0
2015-02-27 13:20:00,49.93,49.96,49.93,49.95,3600.0,36.6441,36.6661,36.6441,36.6588,3600.0
2015-02-27 13:25:00,49.95,49.96,49.91,49.93,8800.0,36.6588,36.6661,36.6294,36.6441,8800.0
2015-02-27 13:30:00,49.92,49.95,49.92,49.94,5200.0,36.6367,36.6588,36.6367,36.6514,5200.0
2015-02-27 13:35:00,49.94,49.94,49.89,49.92,5000.0,36.6514,36.6514,36.6147,36.6367,5000.0
2015-02-27 13:40:00,49.91,49.94,49.9,49.94,7500.0,36.6294,36.6514,36.6221,36.6514,7500.0
2015-02-27 13:45:00,49.93,49.93,49.89,49.9,11500.0,36.6441,36.6441,36.6147,36.6221,11500.0
2015-02-27 13:50:00,49.9,49.91,49.88,49.88,6200.0,36.6221,36.6294,36.6074,36.6074,6200.0
2015-02-27 13:55:00,49.88,49.9,49.88,49.9,3100.0,36.6074,36.6221,36.6074,36.6221,3100.0
2015-02-27 14:00:00,49.9,49.9,49.86,49.89,11800.0,36.6221,36.6221,36.5927,36.6147,11800.0
2015-02-27 14:05:00,49.89,49.89,49.86,49.87,7200.0,36.6147,36.6147,36.5927,36.6,7200.0
2015-02-27 14:10:00,49.86,49.91,49.86,49.89,27300.0,36.5927,36.6294,36.5927,36.6147,27300.0
2015-02-27 14:15:00,49.88,49.91,49.86,49.86,11500.0,36.6074,36.6294,36.5927,36.5927,11500.0
2015-02-27 14:20:00,49.86,49.91,49.85,49.9,27200.0,36.5927,36.6294,36.5854,36.6221,27200.0
2015-02-27 14:25:00,49.9,49.92,49.89,49.91,9400.0,36.6221,36.6367,36.6147,36.6294,9400.0
2015-02-27 14:30:00,49.91,49.96,49.9,49.96,77900.0,36.6294,36.6661,36.6221,36.6661,77900.0
2015-02-27 14:35:00,49.95,49.95,49.89,49.89,55500.0,36.6588,36.6588,36.6147,36.6147,55500.0
2015-02-27 14:40:00,49.9,49.9,49.85,49.85,16500.0,36.6221,36.6221,36.5854,36.5854,16500.0
2015-02-27 14:45:00,49.84,49.85,49.81,49.83,17900.0,36.578,36.5854,36.556,36.5707,17900.0
2015-02-27 14:50:00,49.82,49.82,49.79,49.8,12400.0,36.5634,36.5634,36.5413,36.5487,12400.0
2015-02-27 14:55:00,49.81,49.86,49.81,49.85,19600.0,36.556,36.5927,36.556,36.5854,19600.0
2015-02-27 15:00:00,49.86,49.87,49.84,49.84,49600.0,36.5927,36.6,36.578,36.578,49600.0
2015-02-27 15:05:00,49.84,49.88,49.84,49.84,23500.0,36.578,36.6074,36.578,36.578,23500.0
2015-02-27 15:10:00,49.84,49.88,49.83,49.86,28300.0,36.578,36.6074,36.5707,36.5927,28300.0
2015-02-27 15:15:00,49.86,49.88,49.85,49.86,18500.0,36.5927,36.6074,36.5854,36.5927,18500.0
2015-02-27 15:20:00,49.87,49.91,49.86,49.89,22000.0,36.6,36.6294,36.5927,36.6147,22000.0
2015-02-27 15:25:00,49.88,49.9,49.88,49.89,19600.0,36.6074,36.6221,36.6074,36.6147,19600.0
2015-02-27 15:30:00,49.89,49.9,49.86,49.87,47000.0,36.6147,36.6221,36.5927,36.6,47000.0
2015-02-27 15:35:00,49.87,49.88,49.83,49.84,32200.0,36.6,36.6074,36.5707,36.578,32200.0
2015-02-27 15:40:00,49.84,49.84,49.75,49.77,53400.0,36.578,36.578,36.512,36.5267,53400.0
2015-02-27 15:45:00,49.77,49.81,49.76,49.8,57700.0,36.5267,36.556,36.5193,36.5487,57700.0
2015-02-27 15:50:00,49.8,49.85,49.79,49.81,125300.0,36.5487,36.5854,36.5413,36.556,125300.0
2015-02-27 15:55:00,49.81,49.89,49.8,49.83,230100.0,36.556,36.6147,36.5487,36.5707,230100.0
2015-03-02 09:30:00,49.96,50.06,49.8,49.93,43000.0,36.6661,36.7395,36.5487,36.6441,43000.0
2015-03-02 09:35:00,49.93,50.04,49.93,50.02,9400.0,36.6441,36.7248,36.6441,36.7101,9400.0
2015-03-02 09:40:00,50.03,50.07,50.02,50.05,4900.0,36.7175,36.7468,36.7101,36.7321,4900.0
2015-03-02 09:45:00,50.05,50.11,50.04,50.09,5500.0,36.7321,36.7762,36.7248,36.7615,5500.0
2015-03-02 09:50:00,50.09,50.1,50.01,50.03,12400.0,36.7615,36.7688,36.7028,36.7175,12400.0
2015-03-02 09:55:00,50.04,50.09,50.04,50.09,6200.0,36.7248,36.7615,36.7248,36.7615,6200.0
2015-03-02 10:00:00,50.09,50.11,50.07,50.08,9900.0,36.7615,36.7762,36.7468,36.7542,9900.0
2015-03-02 10:05:00,50.08,50.14,50.07,50.1,17400.0,36.7542,36.7982,36.7468,36.7688,17400.0
2015-03-02 10:10:00,50.1,50.17,50.1,50.16,8200.0,36.7688,36.8202,36.7688,36.8129,8200.0
2015-03-02 10:15:00,50.16,50.16,50.09,50.12,14000.0,36.8129,36.8129,36.7615,36.7835,14000.0
2015-03-02 10:20:00,50.12,50.13,50.1,50.11,7300.0,36.7835,36.7909,36.7688,36.7762,7300.0
2015-03-02 10:25:00,50.11,50.14,50.11,50.14,11300.0,36.7762,36.7982,36.7762,36.7982,11300.0
2015-03-02 10:30:00,50.14,50.17,50.12,50.14,12700.0,36.7982,36.8202,36.7835,36.7982,12700.0
2015-03-02 10:35:00,50.15,50.16,50.1,50.11,14100.0,36.8055,36.8129,36.7688,36.7762,14100.0
2015-03-02 10:40:00,50.11,50.11,50.08,50.09,6100.0,36.7762,36.7762,36.7542,36.7615,6100.0
2015-03-02 10:45:00,50.08,50.08,50.06,50.08,5100.0,36.7542,36.7542,36.7395,36.7542,5100.0
2015-03-02 10:50:00,50.08,50.12,50.07,50.11,8100.0,36.7542,36.7835,36.7468,36.7762,8100.0
2015-03-02 10:55:00,50.11,50.11,50.09,50.1,8200.0,36.7762,36.7762,36.7615,36.7688,8200.0
2015-03-02 11:00:00,50.1,50.16,50.1,50.16,10300.0,36.7688,36.8129,36.7688,36.8129,10300.0
2015-03-02 11:05:00,50.16,50.18,50.13,50.16,8700.0,36.8129,36.8276,36.7909,36.8129,8700.0
2015-03-02 11:10:00,50.16,50.18,50.14,50.15,6100.0,36.8129,36.8276,36.7982,36.8055,6100.0
2015-03-02 11:15:00,50.15,50.17,50.15,50.16,9500.0,36.8055,36.8202,36.8055,36.8129,9500.0
2015-03-02 11:20:00,50.16,50.19,50.16,50.17,7800.0,36.8129,36.8349,36.8129,36.8202,7800.0
2015-03-02 11:25:00,50.17,50.19,50.17,50.19,4700.0,36.8202,36.8349,36.8202,36.8349,4700.0
2015-03-02 11:30:00,50.19,50.22,50.18,50.22,14700.0,36.8349,36.8569,36.8276,36.8569,14700.0
2015-03-02 11:35:00,50.22,50.25,50.22,50.24,19700.0,36.8569,36.8789,36.8569,36.8716,19700.0
2015-03-02 11:40:00,50.24,50.28,50.24,50.28,7700.0,36.8716,36.9009,36.8716,36.9009,7700.0
2015-03-02 11:45:00,50.28,50.29,50.27,50.28,7500.0,36.9009,36.9083,36.8936,36.9009,7500.0
2015-03-02 11:50:00,50.27,50.28,50.24,50.24,6600.0,36.8936,36.9009,36.8716,36.8716,6600.0
2015-03-02 11:55:00,50.25,50.25,50.23,50.23,4100.0,36.8789,36.8789,36.8643,36.8643,4100.0
2015-03-02 12:00:00,50.23,50.23,50.2,50.21,13200.0,36.8643,36.8643,36.8422,36.8496,13200.0
2015-03-02 12:05:00,50.2,50.2,50.19,50.19,4600.0,36.8422,36.8422,36.8349,36.8349,4600.0
2015-03-02 12:10:00,50.19,50.2,50.14,50.17,6700.0,36.8349,36.8422,36.7982,36.8202,6700.0
2015-03-02 12:15:00,50.16,50.16,50.12,50.15,12100.0,36.8129,36.8129,36.7835,36.8055,12100.0
2015-03-02 12:20:00,50.14,50.14,50.11,50.12,19400.0,36.7982,36.7982,36.7762,36.7835,19400.0
2015-03-02 12:25:00,50.12,50.13,50.12,50.13,4600.0,36.7835,36.7909,36.7835,36.7909,4600.0
2015-03-02 12:30:00,50.13,50.18,50.12,50.18,9900.0,36.7909,36.8276,36.7835,36.8276,9900.0
2015-03-02 12:35:00,50.17,50.17,50.16,50.17,4000.0,36.8202,36.8202,36.8129,36.8202,4000.0
2015-03-02 12:40:00,50.17,50.17,50.15,50.16,2000.0,36.8202,36.8202,36.8055,36.8129,2000.0
2015-03-02 12:45:00,50.16,50.18,50.15,50.15,11100.0,36.8129,36.8276,36.8055,36.8055,11100.0
2015-03-02 12:50:00,50.15,50.17,50.15,50.17,5100.0,36.8055,36.8202,36.8055,36.8202,5100.0
2015-03-02 12:55:00,50.16,50.21,50.16,50.21,6300.0,36.8129,36.8496,36.8129,36.8496,6300.0
2015-03-02 13:00:00,50.2,50.22,50.18,50.22,3900.0,36.8422,36.8569,36.8276,36.8569,3900.0
2015-03-02 13:05:00,50.22,50.22,50.19,50.2,6200.0,36.8569,36.8569,36.8349,36.8422,6200.0
2015-03-02 13:10:00,50.21,50.22,50.2,50.21,4300.0,36.8496,36.8569,36.8422,36.8496,4300.0
2015-03-02 13:15:00,50.21,50.21,50.17,50.18,5900.0,36.8496,36.8496,36.8202,36.8276,5900.0
2015-03-02 13:20:00,50.17,50.18,50.12,50.12,7800.0,36.8202,36.8276,36.7835,36.7835,7800.0
2015-03-02 13:25:00,50.12,50.15,50.11,50.15,23300.0,36.7835,36.8055,36.7762,36.8055,23300.0
2015-03-02 13:30:00,50.15,50.16,50.12,50.14,6500.0,36.8055,36.8129,36.7835,36.7982,6500.0
2015-03-02 13:35:00,50.14,50.18,50.13,50.17,7400.0,36.7982,36.8276,36.7909,36.8202,7400.0
2015-03-02 13:40:00,50.17,50.21,50.17,50.21,6200.0,36.8202,36.8496,36.8202,36.8496,6200.0
2015-03-02 13:45:00,50.21,50.24,50.2,50.23,3800.0,36.8496,36.8716,36.8422,36.8643,3800.0
2015-03-02 13:50:00,50.23,50.24,50.23,50.24,2700.0,36.8643,36.8716,36.8643,36.8716,2700.0
2015-03-02 13:55:00,50.23,50.24,50.22,50.23,8600.0,36.8643,36.8716,36.8569,36.8643,8600.0
2015-03-02 14:00:00,50.23,50.25,50.22,50.22,7100.0,36.8643,36.8789,36.8569,36.8569,7100.0
2015-03-02 14:05:00,50.23,50.25,50.23,50.24,8100.0,36.8643,36.8789,36.8643,36.8716,8100.0
2015-03-02 14:10:00,50.24,50.24,50.22,50.23,5900.0,36.8716,36.8716,36.8569,36.8643,5900.0
2015-03-02 14:15:00,50.23,50.25,50.22,50.23,12000.0,36.8643,36.8789,36.8569,36.8643,12000.0
2015-03-02 14:20:00,50.23,50.23,50.19,50.19,6500.0,36.8643,36.8643,36.8349,36.8349,6500.0
2015-03-02 14:25:00,50.2,50.22,50.2,50.21,3000.0,36.8422,36.8569,36.8422,36.8496,3000.0
2015-03-02 14:30:00,50.22,50.24,50.21,50.23,11700.0,36.8569,36.8716,36.8496,36.8643,11700.0
2015-03-02 14:35:00,50.23,50.23,50.19,50.2,6600.0,36.8643,36.8643,36.8349,36.8422,6600.0
2015-03-02 14:40:00,50.21,50.21,50.18,50.2,10100.0,36.8496,36.8496,36.8276,36.8422,10100.0
2015-03-02 14:45:00,50.2,50.21,50.19,50.21,5600.0,36.8422,36.8496,36.8349,36.8496,5600.0
2015-03-02 14:50:00,50.21,50.21,50.2,50.2,2800.0,36.8496,36.8496,36.8422,36.8422,2800.0
2015-03-02 14:55:00,50.2,50.23,50.2,50.23,10100.0,36.8422,36.8643,36.8422,36.8643,10100.0
2015-03-02 15:00:00,50.23,50.24,50.2,50.21,11200.0,36.8643,36.8716,36.8422,36.8496,11200.0
2015-03-02 15:05:00,50.22,50.24,50.22,50.23,11500.0,36.8569,36.8716,36.8569,36.8643,11500.0
2015-03-02 15:10:00,50.23,50.27,50.23,50.25,10300.0,36.8643,36.8936,36.8643,36.8789,10300.0
2015-03-02 15:15:00,50.25,50.28,50.25,50.28,8700.0,36.8789,36.9009,36.8789,36.9009,8700.0
2015-03-02 15:20:00,50.27,50.29,50.26,50.27,23300.0,36.8936,36.9083,36.8863,36.8936,23300.0
2015-03-02 15:25:00,50.27,50.29,50.25,50.28,16100.0,36.8936,36.9083,36.8789,36.9009,16100.0
2015-03-02 15:30:00,50.27,50.3,50.27,50.3,16300.0,36.8936,36.9156,36.8936,36.9156,16300.0
2015-03-02 15:35:00,50.3,50.3,50.29,50.3,11600.0,36.9156,36.9156,36.9083,36.9156,11600.0
2015-03-02 15:40:00,50.3,50.33,50.29,50.33,21500.0,36.9156,36.9376,36.9083,36.9376,21500.0
2015-03-02 15:45:00,50.33,50.33,50.3,50.32,32500.0,36.9376,36.9376,36.9156,36.9303,32500.0
2015-03-02 15:50:00,50.33,50.36,50.31,50.33,66100.0,36.9376,36.9597,36.923,36.9376,66100.0
2015-03-02 15:55:00,50.33,50.41,50.31,50.4,208600.0,36.9376,36.9964,36.923,36.989,208600.0
2015-03-03 09:30:00,50.01,50.4,49.86,49.86,160100.0,36.7028,36.989,36.5927,36.5927,160100.0
2015-03-03 09:35:00,49.86,49.86,49.78,49.8,89100.0,36.5927,36.5927,36.534,36.5487,89100.0
2015-03-03 09:40:00,49.8,49.85,49.59,49.59,69600.0,36.5487,36.5854,36.3946,36.3946,69600.0
2015-03-03 09:45:00,49.59,49.73,49.59,49.73,65800.0,36.3946,36.4973,36.3946,36.4973,65800.0
2015-03-03 09:50:00,49.73,49.8,49.66,49.73,141900.0,36.4973,36.5487,36.4459,36.4973,141900.0
2015-03-03 09:55:00,49.74,49.79,49.7,49.72,46500.0,36.5046,36.5413,36.4753,36.49,46500.0
2015-03-03 10:00:00,49.72,49.72,49.47,49.47,66600.0,36.49,36.49,36.3065,36.3065,66600.0
2015-03-03 10:05:00,49.49,49.63,49.48,49.56,36200.0,36.3212,36.4239,36.3138,36.3725,36200.0
2015-03-03 10:10:00,49.56,49.59,49.5,49.51,45600.0,36.3725,36.3946,36.3285,36.3358,45600.0
2015-03-03 10:15:00,49.52,49.6,49.51,49.55,46200.0,36.3432,36.4019,36.3358,36.3652,46200.0
2015-03-03 10:20:00,49.55,49.64,49.55,49.58,33700.0,36.3652,36.4312,36.3652,36.3872,33700.0
2015-03-03 10:25:00,49.58,49.59,49.46,49.51,58500.0,36.3872,36.3946,36.2991,36.3358,58500.0
2015-03-03 10:30:00,49.51,49.54,49.48,49.51,23000.0,36.3358,36.3579,36.3138,36.3358,23000.0
2015-03-03 10:35:00,49.51,49.51,49.4,49.41,32100.0,36.3358,36.3358,36.2551,36.2624,32100.0
2015-03-03 10:40:00,49.41,49.48,49.4,49.48,32100.0,36.2624,36.3138,36.2551,36.3138,32100.0
2015-03-03 10:45:00,49.48,49.5,49.37,49.37,55600.0,36.3138,36.3285,36.2331,36.2331,55600.0
2015-03-03 10:50:00,49.37,49.4,49.34,49.38,36800.0,36.2331,36.2551,36.2111,36.2404,36800.0
2015-03-03 10:55:00,49.38,49.45,49.37,49.42,127500.0,36.2404,36.2918,36.2331,36.2698,127500.0
2015-03-03 11:00:00,49.42,49.44,49.41,49.41,30400.0,36.2698,36.2845,36.2624,36.2624,30400.0
2015-03-03 11:05:00,49.41,49.43,49.34,49.34,33700.0,36.2624,36.2771,36.2111,36.2111,33700.0
2015-03-03 11:10:00,49.34,49.35,49.22,49.23,46200.0,36.2111,36.2184,36.123,36.1303,46200.0
2015-03-03 11:15:00,49.24,49.38,49.24,49.38,29600.0,36.1377,36.2404,36.1377,36.2404,29600.0
2015-03-03 11:20:00,49.39,49.44,49.35,49.36,125400.0,36.2478,36.2845,36.2184,36.2258,125400.0
2015-03-03 11:25:00,49.37,49.37,49.25,49.26,33200.0,36.2331,36.2331,36.145,36.1524,33200.0
2015-03-03 11:30:00,49.26,49.26,49.02,49.05,101500.0,36.1524,36.1524,35.9762,35.9982,101500.0
2015-03-03 11:35:00,49.04,49.05,48.86,48.92,115200.0,35.9909,35.9982,35.8588,35.9028,115200.0
2015-03-03 11:40:00,48.92,49.08,48.92,49.08,48700.0,35.9028,36.0203,35.9028,36.0203,48700.0
2015-03-03 11:45:00,49.07,49.16,49.06,49.09,40500.0,36.0129,36.079,36.0056,36.0276,40500.0
2015-03-03 11:50:00,49.09,49.2,49.08,49.18,27300.0,36.0276,36.1083,36.0203,36.0936,27300.0
2015-03-03 11:55:00,49.18,49.22,49.13,49.13,24500.0,36.0936,36.123,36.057,36.057,24500.0
2015-03-03 12:00:00,49.13,49.14,49.09,49.1,34400.0,36.057,36.0643,36.0276,36.0349,34400.0
2015-03-03 12:05:00,49.11,49.23,49.11,49.22,26400.0,36.0423,36.1303,36.0423,36.123,26400.0
2015-03-03 12:10:00,49.22,49.22,49.12,49.12,42800.0,36.123,36.123,36.0496,36.0496,42800.0
2015-03-03 12:15:00,49.12,49.12,49.06,49.06,26100.0,36.0496,36.0496,36.0056,36.0056,26100.0
2015-03-03 12:20:00,49.06,49.16,49.06,49.15,50000.0,36.0056,36.079,36.0056,36.0716,50000.0
2015-03-03 12:25:00,49.15,49.15,49.07,49.09,38800.0,36.0716,36.0716,36.0129,36.0276,38800.0
2015-03-03 12:30:00,49.09,49.12,49.08,49.11,43700.0,36.0276,36.0496,36.0203,36.0423,43700.0
2015-03-03 12:35:00,49.12,49.12,49.07,49.07,82600.0,36.0496,36.0496,36.0129,36.0129,82600.0
2015-03-03 12:40:00,49.07,49.1,49.07,49.08,10300.0,36.0129,36.0349,36.0129,36.0203,10300.0
2015-03-03 12:45:00,49.08,49.12,49.08,49.1,25500.0,36.0203,36.0496,36.0203,36.0349,25500.0
2015-03-03 12:50:00,49.1,49.18,49.1,49.17,12300.0,36.0349,36.0936,36.0349,36.0863,12300.0
2015-03-03 12:55:00,49.17,49.3,49.17,49.29,14700.0,36.0863,36.1817,36.0863,36.1744,14700.0
2015-03-03 13:00:00,49.3,49.32,49.28,49.29,23200.0,36.1817,36.1964,36.167,36.1744,23200.0
2015-03-03 13:05:00,49.28,49.31,49.27,49.27,21000.0,36.167,36.1891,36.1597,36.1597,21000.0
2015-03-03 13:10:00,49.28,49.28,49.19,49.19,14100.0,36.167,36.167,36.101,36.101,14100.0
2015-03-03 13:15:00,49.19,49.21,49.19,49.21,17000.0,36.101,36.1157,36.101,36.1157,17000.0
2015-03-03 13:20:00,49.21,49.32,49.21,49.31,10200.0,36.1157,36.1964,36.1157,36.1891,10200.0
2015-03-03 13:25:00,49.31,49.32,49.28,49.28,16000.0,36.1891,36.1964,36.167,36.167,16000.0
2015-03-03 13:30:00,49.29,49.32,49.27,49.28,34400.0,36.1744,36.1964,36.1597,36.167,34400.0
2015-03-03 13:35:00,49.28,49.28,49.23,49.23,29300.0,36.167,36.167,36.1303,36.1303,29300.0
2015-03-03 13:40:00,49.23,49.3,49.22,49.28,61600.0,36.1303,36.1817,36.123,36.167,61600.0
2015-03-03 13:45:00,49.28,49.31,49.27,49.31,13800.0,36.167,36.1891,36.1597,36.1891,13800.0
2015-03-03 13:50:00,49.31,49.35,49.3,49.34,10200.0,36.1891,36.2184,36.1817,36.2111,10200.0
2015-03-03 13:55:00,49.35,49.35,49.28,49.3,48200.0,36.2184,36.2184,36.167,36.1817,48200.0
2015-03-03 14:00:00,49.29,49.33,49.29,49.31,16400.0,36.1744,36.2037,36.1744,36.1891,16400.0
2015-03-03 14:05:00,49.32,49.4,49.3,49.4,16000.0,36.1964,36.2551,36.1817,36.2551,16000.0
2015-03-03 14:10:00,49.4,49.46,49.39,49.46,23000.0,36.2551,36.2991,36.2478,36.2991,23000.0
2015-03-03 14:15:00,49.45,49.46,49.4,49.46,24100.0,36.2918,36.2991,36.2551,36.2991,24100.0
2015-03-03 14:20:00,49.46,49.48,49.43,49.46,22800.0,36.2991,36.3138,36.2771,36.2991,22800.0
2015-03-03 14:25:00,49.45,49.46,49.43,49.44,9200.0,36.2918,36.2991,36.2771,36.2845,9200.0
2015-03-03 14:30:00,49.44,49.44,49.4,49.41,14000.0,36.2845,36.2845,36.2551,36.2624,14000.0
2015-03-03 14:35:00,49.41,49.41,49.33,49.34,42000.0,36.2624,36.2624,36.2037,36.2111,42000.0
2015-03-03 14:40:00,49.34,49.36,49.33,49.35,18100.0,36.2111,36.2258,36.2037,36.2184,18100.0
2015-03-03 14:45:00,49.34,49.35,49.3,49.3,60500.0,36.2111,36.2184,36.1817,36.1817,60500.0
2015-03-03 14:50:00,49.31,49.36,49.31,49.36,38800.0,36.1891,36.2258,36.1891,36.2258,38800.0
2015-03-03 14:55:00,49.37,49.39,49.36,49.38,20400.0,36.2331,36.2478,36.2258,36.2404,20400.0
2015-03-03 15:00:00,49.38,49.38,49.35,49.38,36700.0,36.2404,36.2404,36.2184,36.2404,36700.0
2015-03-03 15:05:00,49.37,49.38,49.35,49.35,17000.0,36.2331,36.2404,36.2184,36.2184,17000.0
2015-03-03 15:10:00,49.34,49.36,49.32,49.33,27500.0,36.2111,36.2258,36.1964,36.2037,27500.0
2015-03-03 15:15:00,49.32,49.33,49.3,49.33,19700.0,36.1964,36.2037,36.1817,36.2037,19700.0
2015-03-03 15:20:00,49.33,49.37,49.32,49.37,37200.0,36.2037,36.2331,36.1964,36.2331,37200.0
2015-03-03 15:25:00,49.37,49.4,49.36,49.4,34300.0,36.2331,36.2551,36.2258,36.2551,34300.0
2015-03-03 15:30:00,49.41,49.44,49.41,49.43,27800.0,36.2624,36.2845,36.2624,36.2771,27800.0
2015-03-03 15:35:00,49.43,49.43,49.39,49.4,38100.0,36.2771,36.2771,36.2478,36.2551,38100.0
2015-03-03 15:40:00,49.39,49.4,49.33,49.33,36900.0,36.2478,36.2551,36.2037,36.2037,36900.0
2015-03-03 15:45:00,49.33,49.34,49.28,49.31,125800.0,36.2037,36.2111,36.167,36.1891,125800.0
2015-03-03 15:50:00,49.31,49.31,49.22,49.22,228500.0,36.1891,36.1891,36.123,36.123,228500.0
2015-03-03 15:55:00,49.22,49.35,49.2,49.33,400800.0,36.123,36.2184,36.1083,36.2037,400800.0
2015-03-04 09:30:00,49.16,49.31,49.05,49.05,42500.0,36.079,36.1891,35.9982,35.9982,42500.0
2015-03-04 09:35:00,49.05,49.1,48.91,48.95,23800.0,35.9982,36.0349,35.8955,35.9248,23800.0
2015-03-04 09:40:00,48.96,48.99,48.86,48.9,26100.0,35.9322,35.9542,35.8588,35.8882,26100.0
2015-03-04 09:45:00,48.93,48.98,48.88,48.96,15300.0,35.9102,35.9469,35.8735,35.9322,15300.0
2015-03-04 09:50:00,48.95,48.97,48.9,48.95,21300.0,35.9248,35.9395,35.8882,35.9248,21300.0
2015-03-04 09:55:00,48.96,49.0,48.91,48.97,11000.0,35.9322,35.9615,35.8955,35.9395,11000.0
2015-03-04 10:00:00,48.96,48.99,48.88,48.92,19000.0,35.9322,35.9542,35.8735,35.9028,19000.0
2015-03-04 10:05:00,48.93,48.99,48.91,48.92,10300.0,35.9102,35.9542,35.8955,35.9028,10300.0
2015-03-04 10:10:00,48.91,48.95,48.86,48.93,25600.0,35.8955,35.9248,35.8588,35.9102,25600.0
2015-03-04 10:15:00,48.91,48.92,48.88,48.9,12900.0,35.8955,35.9028,35.8735,35.8882,12900.0
2015-03-04 10:20:00,48.91,48.92,48.87,48.9,12500.0,35.8955,35.9028,35.8661,35.8882,12500.0
2015-03-04 10:25:00,48.89,48.92,48.87,48.88,25000.0,35.8808,35.9028,35.8661,35.8735,25000.0
2015-03-04 10:30:00,48.88,48.92,48.87,48.89,37100.0,35.8735,35.9028,35.8661,35.8808,37100.0
2015-03-04 10:35:00,48.89,48.91,48.85,48.87,58800.0,35.8808,35.8955,35.8515,35.8661,58800.0
2015-03-04 10:40:00,48.88,48.92,48.86,48.89,19900.0,35.8735,35.9028,35.8588,35.8808,19900.0
2015-03-04 10:45:00,48.89,48.91,48.85,48.88,25900.0,35.8808,35.8955,35.8515,35.8735,25900.0
2015-03-04 10:50:00,48.88,48.9,48.86,48.89,30400.0,35.8735,35.8882,35.8588,35.8808,30400.0
2015-03-04 10:55:00,48.89,48.93,48.87,48.91,28000.0,35.8808,35.9102,35.8661,35.8955,28000.0
2015-03-04 11:00:00,48.91,48.94,48.89,48.92,17500.0,35.8955,35.9175,35.8808,35.9028,17500.0
2015-03-04 11:05:00,48.92,48.97,48.92,48.96,20400.0,35.9028,35.9395,35.9028,35.9322,20400.0
2015-03-04 11:10:00,48.96,48.97,48.92,48.95,12100.0,35.9322,35.9395,35.9028,35.9248,12100.0
2015-03-04 11:15:00,48.96,49.04,48.96,49.0,13400.0,35.9322,35.9909,35.9322,35.9615,13400.0
2015-03-04 11:20:00,48.99,49.0,48.93,48.94,19500.0,35.9542,35.9615,35.9102,35.9175,19500.0
2015-03-04 11:25:00,48.95,48.95,48.92,48.93,12100.0,35.9248,35.9248,35.9028,35.9102,12100.0
2015-03-04 11:30:00,48.93,48.98,48.92,48.98,14500.0,35.9102,35.9469,35.9028,35.9469,14500.0
2015-03-04 11:35:00,48.98,48.99,48.94,48.96,8700.0,35.9469,35.9542,35.9175,35.9322,8700.0
2015-03-04 11:40:00,48.97,48.97,48.93,48.93,5500.0,35.9395,35.9395,35.9102,35.9102,5500.0
2015-03-04 11:45:00,48.93,48.94,48.87,48.88,15300.0,35.9102,35.9175,35.8661,35.8735,15300.0
2015-03-04 11:50:00,48.88,48.89,48.87,48.89,14200.0,35.8735,35.8808,35.8661,35.8808,14200.0
2015-03-04 11:55:00,48.89,48.9,48.85,48.87,25600.0,35.8808,35.8882,35.8515,35.8661,25600.0
2015-03-04 12:00:00,48.87,48.88,48.86,48.86,9400.0,35.8661,35.8735,35.8588,35.8588,9400.0
2015-03-04 12:05:00,48.87,48.9,48.84,48.88,11800.0,35.8661,35.8882,35.8441,35.8735,11800.0
2015-03-04 12:10:00,48.88,48.91,48.87,48.91,30400.0,35.8735,35.8955,35.8661,35.8955,30400.0
2015-03-04 12:15:00,48.91,48.92,48.9,48.9,10700.0,35.8955,35.9028,35.8882,35.8882,10700.0
2015-03-04 12:20:00,48.9,48.92,48.87,48.87,21200.0,35.8882,35.9028,35.8661,35.8661,21200.0
2015-03-04 12:25:00,48.88,48.88,48.86,48.88,13100.0,35.8735,35.8735,35.8588,35.8735,13100.0
2015-03-04 12:30:00,48.87,48.9,48.84,48.85,84500.0,35.8661,35.8882,35.8441,35.8515,84500.0
2015-03-04 12:35:00,48.85,48.87,48.84,48.87,11900.0,35.8515,35.8661,35.8441,35.8661,11900.0
2015-03-04 12:40:00,48.87,48.93,48.86,48.93,13900.0,35.8661,35.9102,35.8588,35.9102,13900.0
2015-03-04 12:45:00,48.93,48.95,48.92,48.95,23700.0,35.9102,35.9248,35.9028,35.9248,23700.0
2015-03-04 12:50:00,48.95,48.95,48.9,48.9,6900.0,35.9248,35.9248,35.8882,35.8882,6900.0
2015-03-04 12:55:00,48.89,48.89,48.83,48.88,12800.0,35.8808,35.8808,35.8368,35.8735,12800.0
2015-03-04 13:00:00,48.88,48.9,48.88,48.89,5200.0,35.8735,35.8882,35.8735,35.8808,5200.0
2015-03-04 13:05:00,48.9,48.92,48.89,48.9,5100.0,35.8882,35.9028,35.8808,35.8882,5100.0
2015-03-04 13:10:00,48.9,48.9,48.88,48.88,5900.0,35.8882,35.8882,35.8735,35.8735,5900.0
2015-03-04 13:15:00,48.89,48.95,48.89,48.94,15900.0,35.8808,35.9248,35.8808,35.9175,15900.0
2015-03-04 13:20:00,48.93,48.99,48.92,48.97,18600.0,35.9102,35.9542,35.9028,35.9395,18600.0
2015-03-04 13:25:00,48.97,48.98,48.94,48.95,5700.0,35.9395,35.9469,35.9175,35.9248,5700.0
2015-03-04 13:30:00,48.95,48.98,48.95,48.98,11000.0,35.9248,35.9469,35.9248,35.9469,11000.0
2015-03-04 13:35:00,48.97,48.98,48.97,48.98,3600.0,35.9395,35.9469,35.9395,35.9469,3600.0
2015-03-04 13:40:00,48.98,48.98,48.93,48.94,15300.0,35.9469,35.9469,35.9102,35.9175,15300.0
2015-03-04 13:45:00,48.94,48.96,48.92,48.95,13300.0,35.9175,35.9322,35.9028,35.9248,13300.0
2015-03-04 13:50:00,48.95,48.98,48.95,48.96,5000.0,35.9248,35.9469,35.9248,35.9322,5000.0
2015-03-04 13:55:00,48.95,48.95,48.9,48.92,6900.0,35.9248,35.9248,35.8882,35.9028,6900.0
2015-03-04 14:00:00,48.92,48.94,48.92,48.93,8700.0,35.9028,35.9175,35.9028,35.9102,8700.0
2015-03-04 14:05:00,48.92,48.94,48.88,48.89,18300.0,35.9028,35.9175,35.8735,35.8808,18300.0
2015-03-04 14:10:00,48.89,48.9,48.83,48.83,12900.0,35.8808,35.8882,35.8368,35.8368,12900.0
2015-03-04 14:15:00,48.83,48.84,48.79,48.8,15300.0,35.8368,35.8441,35.8074,35.8148,15300.0
2015-03-04 14:20:00,48.81,48.81,48.79,48.8,5900.0,35.8221,35.8221,35.8074,35.8148,5900.0
2015-03-04 14:25:00,48.8,48.8,48.77,48.8,15100.0,35.8148,35.8148,35.7927,35.8148,15100.0
2015-03-04 14:30:00,48.8,48.82,48.79,48.8,14300.0,35.8148,35.8294,35.8074,35.8148,14300.0
2015-03-04 14:35:00,48.79,48.82,48.77,48.77,22900.0,35.8074,35.8294,35.7927,35.7927,22900.0
2015-03-04 14:40:00,48.78,48.84,48.75,48.84,28600.0,35.8001,35.8441,35.7781,35.8441,28600.0
2015-03-04 14:45:00,48.83,48.84,48.76,48.77,16200.0,35.8368,35.8441,35.7854,35.7927,16200.0
2015-03-04 14:50:00,48.77,48.77,48.74,48.75,9400.0,35.7927,35.7927,35.7707,35.7781,9400.0
2015-03-04 14:55:00,48.76,48.79,48.75,48.77,25700.0,35.7854,35.8074,35.7781,35.7927,25700.0
2015-03-04 15:00:00,48.76,48.77,48.7,48.7,31000.0,35.7854,35.7927,35.7414,35.7414,31000.0
2015-03-04 15:05:00,48.7,48.74,48.68,48.74,20500.0,35.7414,35.7707,35.7267,35.7707,20500.0
2015-03-04 15:10:00,48.74,48.77,48.74,48.76,11100.0,35.7707,35.7927,35.7707,35.7854,11100.0
2015-03-04 15:15:00,48.76,48.77,48.74,48.77,25000.0,35.7854,35.7927,35.7707,35.7927,25000.0
2015-03-04 15:20:00,48.76,48.77,48.76,48.76,8100.0,35.7854,35.7927,35.7854,35.7854,8100.0
2015-03-04 15:25:00,48.77,48.77,48.71,48.74,28600.0,35.7927,35.7927,35.7487,35.7707,28600.0
2015-03-04 15:30:00,48.74,48.77,48.74,48.77,13600.0,35.7707,35.7927,35.7707,35.7927,13600.0
2015-03-04 15:35:00,48.77,48.77,48.73,48.74,23600.0,35.7927,35.7927,35.7634,35.7707,23600.0
2015-03-04 15:40:00,48.73,48.74,48.7,48.71,30300.0,35.7634,35.7707,35.7414,35.7487,30300.0
2015-03-04 15:45:00,48.71,48.75,48.71,48.75,16000.0,35.7487,35.7781,35.7487,35.7781,16000.0
2015-03-04 15:50:00,48.75,48.79,48.75,48.77,49000.0,35.7781,35.8074,35.7781,35.7927,49000.0
2015-03-04 15:55:00,48.77,48.79,48.76,48.79,97000.0,35.7927,35.8074,35.7854,35.8074,97000.0
2015-03-05 09:30:00,48.72,48.82,48.64,48.71,40800.0,35.7561,35.8294,35.6973,35.7487,40800.0
2015-03-05 09:35:00,48.71,48.77,48.65,48.75,6500.0,35.7487,35.7927,35.7047,35.7781,6500.0
2015-03-05 09:40:00,48.73,48.84,48.72,48.8,8800.0,35.7634,35.8441,35.7561,35.8148,8800.0
2015-03-05 09:45:00,48.79,48.9,48.76,48.9,16600.0,35.8074,35.8882,35.7854,35.8882,16600.0
2015-03-05 09:50:00,48.91,48.95,48.88,48.88,9800.0,35.8955,35.9248,35.8735,35.8735,9800.0
2015-03-05 09:55:00,48.88,48.92,48.86,48.92,7500.0,35.8735,35.9028,35.8588,35.9028,7500.0
2015-03-05 10:00:00,48.9,48.91,48.8,48.84,11600.0,35.8882,35.8955,35.8148,35.8441,11600.0
2015-03-05 10:05:00,48.85,49.03,48.85,48.97,27400.0,35.8515,35.9836,35.8515,35.9395,27400.0
2015-03-05 10:10:00,48.96,48.99,48.92,48.93,17100.0,35.9322,35.9542,35.9028,35.9102,17100.0
2015-03-05 10:15:00,48.93,48.94,48.84,48.84,12200.0,35.9102,35.9175,35.8441,35.8441,12200.0
2015-03-05 10:20:00,48.84,48.88,48.83,48.88,5600.0,35.8441,35.8735,35.8368,35.8735,5600.0
2015-03-05 10:25:00,48.88,48.99,48.88,48.98,13000.0,35.8735,35.9542,35.8735,35.9469,13000.0
2015-03-05 10:30:00,48.97,48.97,48.95,48.97,5600.0,35.9395,35.9395,35.9248,35.9395,5600.0
2015-03-05 10:35:00,48.96,48.99,48.95,48.98,14600.0,35.9322,35.9542,35.9248,35.9469,14600.0
2015-03-05 10:40:00,48.98,49.0,48.97,48.97,4700.0,35.9469,35.9615,35.9395,35.9395,4700.0
2015-03-05 10:45:00,48.98,49.05,48.98,49.04,11800.0,35.9469,35.9982,35.9469,35.9909,11800.0
2015-03-05 10:50:00,49.03,49.05,49.0,49.0,4600.0,35.9836,35.9982,35.9615,35.9615,4600.0
2015-03-05 10:55:00,49.0,49.0,48.97,48.98,4700.0,35.9615,35.9615,35.9395,35.9469,4700.0
2015-03-05 11:00:00,48.98,48.98,48.92,48.92,7500.0,35.9469,35.9469,35.9028,35.9028,7500.0
2015-03-05 11:05:00,48.92,48.95,48.87,48.89,10300.0,35.9028,35.9248,35.8661,35.8808,10300.0
2015-03-05 11:10:00,48.89,48.89,48.82,48.86,8200.0,35.8808,35.8808,35.8294,35.8588,8200.0
2015-03-05 11:15:00,48.86,48.88,48.83,48.85,7600.0,35.8588,35.8735,35.8368,35.8515,7600.0
2015-03-05 11:20:00,48.85,48.92,48.82,48.92,6700.0,35.8515,35.9028,35.8294,35.9028,6700.0
2015-03-05 11:25:00,48.93,48.95,48.9,48.91,5600.0,35.9102,35.9248,35.8882,35.8955,5600.0
2015-03-05 11:30:00,48.92,48.93,48.91,48.92,7500.0,35.9028,35.9102,35.8955,35.9028,7500.0
2015-03-05 11:35:00,48.94,48.96,48.93,48.94,11300.0,35.9175,35.9322,35.9102,35.9175,11300.0
2015-03-05 11:40:00,48.94,48.95,48.93,48.95,4400.0,35.9175,35.9248,35.9102,35.9248,4400.0
2015-03-05 11:45:00,48.95,48.98,48.94,48.97,4500.0,35.9248,35.9469,35.9175,35.9395,4500.0
2015-03-05 11:50:00,48.97,48.97,48.94,48.95,4800.0,35.9395,35.9395,35.9175,35.9248,4800.0
2015-03-05 11:55:00,48.96,48.98,48.96,48.98,1700.0,35.9322,35.9469,35.9322,35.9469,1700.0
2015-03-05 12:00:00,48.97,48.97,48.94,48.94,4600.0,35.9395,35.9395,35.9175,35.9175,4600.0
2015-03-05 12:05:00,48.94,48.94,48.91,48.93,5500.0,35.9175,35.9175,35.8955,35.9102,5500.0
2015-03-05 12:10:00,48.92,48.95,48.91,48.91,9800.0,35.9028,35.9248,35.8955,35.8955,9800.0
2015-03-05 12:15:00,48.91,48.94,48.9,48.94,2700.0,35.8955,35.9175,35.8882,35.9175,2700.0
2015-03-05 12:20:00,48.93,48.93,48.89,48.91,4600.0,35.9102,35.9102,35.8808,35.8955,4600.0
2015-03-05 12:25:00,48.9,48.9,48.85,48.85,4300.0,35.8882,35.8882,35.8515,35.8515,4300.0
2015-03-05 12:30:00,48.85,48.88,48.85,48.88,16900.0,35.8515,35.8735,35.8515,35.8735,16900.0
2015-03-05 12:35:00,48.87,48.87,48.84,48.85,18200.0,35.8661,35.8661,35.8441,35.8515,18200.0
2015-03-05 12:40:00,48.86,48.89,48.86,48.87,5500.0,35.8588,35.8808,35.8588,35.8661,5500.0
2015-03-05 12:45:00,48.86,48.86,48.81,48.85,8400.0,35.8588,35.8588,35.8221,35.8515,8400.0
2015-03-05 12:50:00,48.85,48.85,48.78,48.82,7900.0,35.8515,35.8515,35.8001,35.8294,7900.0
2015-03-05 12:55:00,48.81,48.82,48.76,48.78,10400.0,35.8221,35.8294,35.7854,35.8001,10400.0
2015-03-05 13:00:00,48.77,48.82,48.77,48.82,2400.0,35.7927,35.8294,35.7927,35.8294,2400.0
2015-03-05 13:05:00,48.83,48.84,48.82,48.83,7200.0,35.8368,35.8441,35.8294,35.8368,7200.0
2015-03-05 13:10:00,48.82,48.86,48.82,48.86,6200.0,35.8294,35.8588,35.8294,35.8588,6200.0
2015-03-05 13:15:00,48.87,48.88,48.85,48.86,9800.0,35.8661,35.8735,35.8515,35.8588,9800.0
2015-03-05 13:20:00,48.86,48.86,48.79,48.86,12400.0,35.8588,35.8588,35.8074,35.8588,12400.0
2015-03-05 13:25:00,48.86,48.88,48.86,48.87,3900.0,35.8588,35.8735,35.8588,35.8661,3900.0
2015-03-05 13:30:00,48.86,48.86,48.83,48.85,6100.0,35.8588,35.8588,35.8368,35.8515,6100.0
2015-03-05 13:35:00,48.85,48.9,48.85,48.9,3000.0,35.8515,35.8882,35.8515,35.8882,3000.0
2015-03-05 13:40:00,48.89,48.89,48.87,48.87,9600.0,35.8808,35.8808,35.8661,35.8661,9600.0
2015-03-05 13:45:00,48.87,48.91,48.87,48.89,7200.0,35.8661,35.8955,35.8661,35.8808,7200.0
2015-03-05 13:50:00,48.89,48.91,48.88,48.89,6400.0,35.8808,35.8955,35.8735,35.8808,6400.0
2015-03-05 13:55:00,48.9,48.94,48.9,48.94,10800.0,35.8882,35.9175,35.8882,35.9175,10800.0
2015-03-05 14:00:00,48.94,49.0,48.93,49.0,12600.0,35.9175,35.9615,35.9102,35.9615,12600.0
2015-03-05 14:05:00,49.0,49.0,48.97,48.98,9400.0,35.9615,35.9615,35.9395,35.9469,9400.0
2015-03-05 14:10:00,48.98,48.99,48.95,48.95,13000.0,35.9469,35.9542,35.9248,35.9248,13000.0
2015-03-05 14:15:00,48.95,49.01,48.95,49.0,34500.0,35.9248,35.9689,35.9248,35.9615,34500.0
2015-03-05 14:20:00,48.99,49.01,48.99,49.01,19200.0,35.9542,35.9689,35.9542,35.9689,19200.0
2015-03-05 14:25:00,49.01,49.01,48.98,49.0,17200.0,35.9689,35.9689,35.9469,35.9615,17200.0
2015-03-05 14:30:00,49.01,49.03,49.0,49.02,14600.0,35.9689,35.9836,35.9615,35.9762,14600.0
2015-03-05 14:35:00,49.02,49.02,48.98,49.0,19900.0,35.9762,35.9762,35.9469,35.9615,19900.0
2015-03-05 14:40:00,49.0,49.03,48.99,49.01,25000.0,35.9615,35.9836,35.9542,35.9689,25000.0
2015-03-05 14:45:00,49.01,49.02,49.0,49.01,9700.0,35.9689,35.9762,35.9615,35.9689,9700.0
2015-03-05 14:50:00,49.01,49.11,49.0,49.11,17300.0,35.9689,36.0423,35.9615,36.0423,17300.0
2015-03-05 14:55:00,49.1,49.11,49.07,49.07,13200.0,36.0349,36.0423,36.0129,36.0129,13200.0
2015-03-05 15:00:00,49.08,49.08,49.01,49.03,16800.0,36.0203,36.0203,35.9689,35.9836,16800.0
2015-03-05 15:05:00,49.03,49.03,49.0,49.03,21700.0,35.9836,35.9836,35.9615,35.9836,21700.0
2015-03-05 15:10:00,49.04,49.05,49.03,49.05,8100.0,35.9909,35.9982,35.9836,35.9982,8100.0
2015-03-05 15:15:00,49.06,49.07,49.05,49.05,13700.0,36.0056,36.0129,35.9982,35.9982,13700.0
2015-03-05 15:20:00,49.05,49.07,49.04,49.07,11400.0,35.9982,36.0129,35.9909,36.0129,11400.0
2015-03-05 15:25:00,49.06,49.11,49.06,49.11,24100.0,36.0056,36.0423,36.0056,36.0423,24100.0
2015-03-05 15:30:00,49.11,49.12,49.07,49.09,60300.0,36.0423,36.0496,36.0129,36.0276,60300.0
2015-03-05 15:35:00,49.09,49.1,49.07,49.08,21500.0,36.0276,36.0349,36.0129,36.0203,21500.0
2015-03-05 15:40:00,49.07,49.11,49.07,49.1,42100.0,36.0129,36.0423,36.0129,36.0349,42100.0
2015-03-05 15:45:00,49.09,49.16,49.09,49.14,60900.0,36.0276,36.079,36.0276,36.0643,60900.0
2015-03-05 15:50:00,49.14,49.19,49.14,49.17,84300.0,36.0643,36.101,36.0643,36.0863,84300.0
2015-03-05 15:55:00,49.17,49.19,49.16,49.17,123200.0,36.0863,36.101,36.079,36.0863,123200.0
2015-03-06 09:30:00,48.98,49.06,48.08,48.9,41600.0,35.9469,36.0056,35.2863,35.8882,41600.0
2015-03-06 09:35:00,48.91,49.1,48.89,49.0,28200.0,35.8955,36.0349,35.8808,35.9615,28200.0
2015-03-06 09:40:00,49.01,49.09,49.0,49.03,25200.0,35.9689,36.0276,35.9615,35.9836,25200.0
2015-03-06 09:45:00,49.04,49.07,48.98,48.99,22600.0,35.9909,36.0129,35.9469,35.9542,22600.0
2015-03-06 09:50:00,48.99,49.09,48.99,49.09,27900.0,35.9542,36.0276,35.9542,36.0276,27900.0
2015-03-06 09:55:00,49.1,49.2,49.07,49.08,19800.0,36.0349,36.1083,36.0129,36.0203,19800.0
2015-03-06 10:00:00,49.08,49.15,49.07,49.12,15300.0,36.0203,36.0716,36.0129,36.0496,15300.0
2015-03-06 10:05:00,49.12,49.21,49.12,49.19,55600.0,36.0496,36.1157,36.0496,36.101,55600.0
2015-03-06 10:10:00,49.2,49.21,49.12,49.12,15000.0,36.1083,36.1157,36.0496,36.0496,15000.0
2015-03-06 10:15:00,49.11,49.15,49.08,49.13,8800.0,36.0423,36.0716,36.0203,36.057,8800.0
2015-03-06 10:20:00,49.14,49.22,49.13,49.22,7500.0,36.0643,36.123,36.057,36.123,7500.0
2015-03-06 10:25:00,49.21,49.23,49.19,49.21,11500.0,36.1157,36.1303,36.101,36.1157,11500.0
2015-03-06 10:30:00,49.21,49.21,49.16,49.18,10900.0,36.1157,36.1157,36.079,36.0936,10900.0
2015-03-06 10:35:00,49.18,49.19,49.12,49.17,20900.0,36.0936,36.101,36.0496,36.0863,20900.0
2015-03-06 10:40:00,49.17,49.2,49.17,49.2,14600.0,36.0863,36.1083,36.0863,36.1083,14600.0
2015-03-06 10:45:00,49.2,49.26,49.18,49.23,17400.0,36.1083,36.1524,36.0936,36.1303,17400.0
2015-03-06 10:50:00,49.22,49.25,49.18,49.21,18500.0,36.123,36.145,36.0936,36.1157,18500.0
2015-03-06 10:55:00,49.21,49.22,49.15,49.15,16300.0,36.1157,36.123,36.0716,36.0716,16300.0
2015-03-06 11:00:00,49.15,49.17,49.1,49.14,20800.0,36.0716,36.0863,36.0349,36.0643,20800.0
2015-03-06 11:05:00,49.15,49.15,49.07,49.07,14300.0,36.0716,36.0716,36.0129,36.0129,14300.0
2015-03-06 11:10:00,49.07,49.08,49.04,49.07,31900.0,36.0129,36.0203,35.9909,36.0129,31900.0
2015-03-06 11:15:00,49.06,49.06,48.97,49.01,15200.0,36.0056,36.0056,35.9395,35.9689,15200.0
2015-03-06 11:20:00,49.0,49.01,48.98,48.99,16100.0,35.9615,35.9689,35.9469,35.9542,16100.0
2015-03-06 11:25:00,49.0,49.02,48.97,49.01,21400.0,35.9615,35.9762,35.9395,35.9689,21400.0
2015-03-06 11:30:00,49.01,49.01,48.94,48.94,37400.0,35.9689,35.9689,35.9175,35.9175,37400.0
2015-03-06 11:35:00,48.93,48.94,48.89,48.91,6200.0,35.9102,35.9175,35.8808,35.8955,6200.0
2015-03-06 11:40:00,48.91,48.91,48.82,48.85,11000.0,35.8955,35.8955,35.8294,35.8515,11000.0
2015-03-06 11:45:00,48.84,48.88,48.82,48.85,8200.0,35.8441,35.8735,35.8294,35.8515,8200.0
2015-03-06 11:50:00,48.84,48.93,48.84,48.93,6200.0,35.8441,35.9102,35.8441,35.9102,6200.0
2015-03-06 11:55:00,48.93,48.93,48.86,48.87,4700.0,35.9102,35.9102,35.8588,35.8661,4700.0
2015-03-06 12:00:00,48.87,48.94,48.87,48.93,23200.0,35.8661,35.9175,35.8661,35.9102,23200.0
2015-03-06 12:05:00,48.94,48.98,48.91,48.94,16000.0,35.9175,35.9469,35.8955,35.9175,16000.0
2015-03-06 12:10:00,48.93,48.94,48.88,48.9,8800.0,35.9102,35.9175,35.8735,35.8882,8800.0
2015-03-06 12:15:00,48.9,48.9,48.79,48.8,9200.0,35.8882,35.8882,35.8074,35.8148,9200.0
2015-03-06 12:20:00,48.79,48.8,48.73,48.75,8100.0,35.8074,35.8148,35.7634,35.7781,8100.0
2015-03-06 12:25:00,48.75,48.81,48.74,48.78,11000.0,35.7781,35.8221,35.7707,35.8001,11000.0
2015-03-06 12:30:00,48.78,48.79,48.75,48.79,11300.0,35.8001,35.8074,35.7781,35.8074,11300.0
2015-03-06 12:35:00,48.8,48.86,48.79,48.85,5100.0,35.8148,35.8588,35.8074,35.8515,5100.0
2015-03-06 12:40:00,48.86,48.88,48.83,48.86,8900.0,35.8588,35.8735,35.8368,35.8588,8900.0
2015-03-06 12:45:00,48.86,48.87,48.83,48.85,3700.0,35.8588,35.8661,35.8368,35.8515,3700.0
2015-03-06 12:50:00,48.86,48.87,48.77,48.78,9200.0,35.8588,35.8661,35.7927,35.8001,9200.0
2015-03-06 12:55:00,48.78,48.79,48.74,48.78,5700.0,35.8001,35.8074,35.7707,35.8001,5700.0
2015-03-06 13:00:00,48.79,48.83,48.75,48.75,6300.0,35.8074,35.8368,35.7781,35.7781,6300.0
2015-03-06 13:05:00,48.74,48.8,48.74,48.76,8100.0,35.7707,35.8148,35.7707,35.7854,8100.0
2015-03-06 13:10:00,48.78,48.86,48.78,48.86,7200.0,35.8001,35.8588,35.8001,35.8588,7200.0
2015-03-06 13:15:00,48.85,48.85,48.78,48.78,6300.0,35.8515,35.8515,35.8001,35.8001,6300.0
2015-03-06 13:20:00,48.79,48.79,48.74,48.75,5200.0,35.8074,35.8074,35.7707,35.7781,5200.0
2015-03-06 13:25:00,48.76,48.81,48.72,48.81,5800.0,35.7854,35.8221,35.7561,35.8221,5800.0
2015-03-06 13:30:00,48.8,48.8,48.75,48.75,8500.0,35.8148,35.8148,35.7781,35.7781,8500.0
2015-03-06 13:35:00,48.73,48.77,48.73,48.77,9300.0,35.7634,35.7927,35.7634,35.7927,9300.0
2015-03-06 13:40:00,48.75,48.78,48.74,48.78,4700.0,35.7781,35.8001,35.7707,35.8001,4700.0
2015-03-06 13:45:00,48.78,48.78,48.71,48.77,5800.0,35.8001,35.8001,35.7487,35.7927,5800.0
2015-03-06 13:50:00,48.79,48.8,48.76,48.8,8300.0,35.8074,35.8148,35.7854,35.8148,8300.0
2015-03-06 13:55:00,48.8,48.84,48.79,48.83,5900.0,35.8148,35.8441,35.8074,35.8368,5900.0
2015-03-06 14:00:00,48.84,48.87,48.81,48.86,8500.0,35.8441,35.8661,35.8221,35.8588,8500.0
2015-03-06 14:05:00,48.86,48.94,48.85,48.93,18600.0,35.8588,35.9175,35.8515,35.9102,18600.0
2015-03-06 14:10:00,48.92,48.95,48.91,48.95,42000.0,35.9028,35.9248,35.8955,35.9248,42000.0
2015-03-06 14:15:00,48.95,48.95,48.93,48.94,22800.0,35.9248,35.9248,35.9102,35.9175,22800.0
2015-03-06 14:20:00,48.93,48.94,48.87,48.89,77000.0,35.9102,35.9175,35.8661,35.8808,77000.0
2015-03-06 14:25:00,48.89,48.93,48.88,48.9,12200.0,35.8808,35.9102,35.8735,35.8882,12200.0
2015-03-06 14:30:00,48.89,48.94,48.89,48.94,10600.0,35.8808,35.9175,35.8808,35.9175,10600.0
2015-03-06 14:35:00,48.94,48.96,48.88,48.89,28700.0,35.9175,35.9322,35.8735,35.8808,28700.0
2015-03-06 14:40:00,48.89,48.9,48.88,48.9,26100.0,35.8808,35.8882,35.8735,35.8882,26100.0
2015-03-06 14:45:00,48.9,48.92,48.89,48.92,14600.0,35.8882,35.9028,35.8808,35.9028,14600.0
2015-03-06 14:50:00,48.91,48.96,48.91,48.96,22400.0,35.8955,35.9322,35.8955,35.9322,22400.0
2015-03-06 14:55:00,48.96,48.97,48.94,48.96,30000.0,35.9322,35.9395,35.9175,35.9322,30000.0
2015-03-06 15:00:00,48.96,49.06,48.95,49.06,28300.0,35.9322,36.0056,35.9248,36.0056,28300.0
2015-03-06 15:05:00,49.05,49.08,49.02,49.05,38600.0,35.9982,36.0203,35.9762,35.9982,38600.0
2015-03-06 15:10:00,49.05,49.05,48.92,48.93,39700.0,35.9982,35.9982,35.9028,35.9102,39700.0
2015-03-06 15:15:00,48.92,48.95,48.91,48.95,34400.0,35.9028,35.9248,35.8955,35.9248,34400.0
2015-03-06 15:20:00,48.95,48.97,48.92,48.97,42700.0,35.9248,35.9395,35.9028,35.9395,42700.0
2015-03-06 15:25:00,48.97,48.98,48.94,48.95,54200.0,35.9395,35.9469,35.9175,35.9248,54200.0
2015-03-06 15:30:00,48.95,48.97,48.86,48.87,35200.0,35.9248,35.9395,35.8588,35.8661,35200.0
2015-03-06 15:35:00,48.87,48.9,48.86,48.88,35700.0,35.8661,35.8882,35.8588,35.8735,35700.0
2015-03-06 15:40:00,48.88,48.88,48.84,48.87,43700.0,35.8735,35.8735,35.8441,35.8661,43700.0
2015-03-06 15:45:00,48.87,48.91,48.84,48.88,54900.0,35.8661,35.8955,35.8441,35.8735,54900.0
2015-03-06 15:50:00,48.88,48.95,48.87,48.94,109900.0,35.8735,35.9248,35.8661,35.9175,109900.0
2015-03-06 15:55:00,48.94,48.99,48.88,48.95,105400.0,35.9175,35.9542,35.8735,35.9248,105400.0
2015-03-09 09:30:00,48.96,49.21,48.92,49.17,34000.0,35.9322,36.1157,35.9028,36.0863,34000.0
2015-03-09 09:35:00,49.18,49.27,49.07,49.26,9700.0,36.0936,36.1597,36.0129,36.1524,9700.0
2015-03-09 09:40:00,49.27,49.31,49.17,49.17,10000.0,36.1597,36.1891,36.0863,36.0863,10000.0
2015-03-09 09:45:00,49.17,49.19,49.15,49.15,15100.0,36.0863,36.101,36.0716,36.0716,15100.0
2015-03-09 09:50:00,49.16,49.22,49.14,49.2,14300.0,36.079,36.123,36.0643,36.1083,14300.0
2015-03-09 09:55:00,49.21,49.23,49.2,49.21,5100.0,36.1157,36.1303,36.1083,36.1157,5100.0
2015-03-09 10:00:00,49.21,49.22,49.19,49.22,9200.0,36.1157,36.123,36.101,36.123,9200.0
2015-03-09 10:05:00,49.22,49.24,49.2,49.23,5800.0,36.123,36.1377,36.1083,36.1303,5800.0
2015-03-09 10:10:00,49.22,49.3,49.21,49.28,12200.0,36.123,36.1817,36.1157,36.167,12200.0
2015-03-09 10:15:00,49.29,49.29,49.22,49.24,9600.0,36.1744,36.1744,36.123,36.1377,9600.0
2015-03-09 10:20:00,49.24,49.29,49.24,49.28,11900.0,36.1377,36.1744,36.1377,36.167,11900.0
2015-03-09 10:25:00,49.28,49.28,49.2,49.26,8800.0,36.167,36.167,36.1083,36.1524,8800.0
2015-03-09 10:30:00,49.25,49.29,49.24,49.28,11500.0,36.145,36.1744,36.1377,36.167,11500.0
2015-03-09 10:35:00,49.29,49.33,49.26,49.26,18600.0,36.1744,36.2037,36.1524,36.1524,18600.0
2015-03-09 10:40:00,49.26,49.29,49.24,49.28,13200.0,36.1524,36.1744,36.1377,36.167,13200.0
2015-03-09 10:45:00,49.28,49.3,49.26,49.29,10300.0,36.167,36.1817,36.1524,36.1744,10300.0
2015-03-09 10:50:00,49.29,49.32,49.29,49.32,6600.0,36.1744,36.1964,36.1744,36.1964,6600.0
2015-03-09 10:55:00,49.31,49.34,49.31,49.32,10200.0,36.1891,36.2111,36.1891,36.1964,10200.0
2015-03-09 11:00:00,49.32,49.34,49.26,49.26,15900.0,36.1964,36.2111,36.1524,36.1524,15900.0
2015-03-09 11:05:00,49.27,49.32,49.26,49.3,9200.0,36.1597,36.1964,36.1524,36.1817,9200.0
2015-03-09 11:10:00,49.3,49.32,49.27,49.3,44400.0,36.1817,36.1964,36.1597,36.1817,44400.0
2015-03-09 11:15:00,49.29,49.34,49.29,49.3,25900.0,36.1744,36.2111,36.1744,36.1817,25900.0
2015-03-09 11:20:00,49.29,49.29,49.16,49.19,26200.0,36.1744,36.1744,36.079,36.101,26200.0
2015-03-09 11:25:00,49.19,49.24,49.17,49.21,14600.0,36.101,36.1377,36.0863,36.1157,14600.0
2015-03-09 11:30:00,49.21,49.23,49.2,49.21,4700.0,36.1157,36.1303,36.1083,36.1157,4700.0
2015-03-09 11:35:00,49.22,49.24,49.21,49.23,7100.0,36.123,36.1377,36.1157,36.1303,7100.0
2015-03-09 11:40:00,49.24,49.25,49.24,49.24,3200.0,36.1377,36.145,36.1377,36.1377,3200.0
2015-03-09 11:45:00,49.24,49.24,49.22,49.24,5000.0,36.1377,36.1377,36.123,36.1377,5000.0
2015-03-09 11:50:00,49.24,49.24,49.16,49.16,22800.0,36.1377,36.1377,36.079,36.079,22800.0
2015-03-09 11:55:00,49.15,49.17,49.12,49.16,22900.0,36.0716,36.0863,36.0496,36.079,22900.0
2015-03-09 12:00:00,49.16,49.16,49.12,49.13,14400.0,36.079,36.079,36.0496,36.057,14400.0
2015-03-09 12:05:00,49.14,49.14,49.11,49.12,10600.0,36.0643,36.0643,36.0423,36.0496,10600.0
2015-03-09 12:10:00,49.12,49.17,49.12,49.13,7200.0,36.0496,36.0863,36.0496,36.057,7200.0
2015-03-09 12:15:00,49.12,49.12,49.08,49.09,9400.0,36.0496,36.0496,36.0203,36.0276,9400.0
2015-03-09 12:20:00,49.09,49.09,49.07,49.09,4600.0,36.0276,36.0276,36.0129,36.0276,4600.0
2015-03-09 12:25:00,49.09,49.1,49.03,49.04,7900.0,36.0276,36.0349,35.9836,35.9909,7900.0
2015-03-09 12:30:00,49.04,49.08,49.03,49.06,12400.0,35.9909,36.0203,35.9836,36.0056,12400.0
2015-03-09 12:35:00,49.07,49.1,49.07,49.09,4000.0,36.0129,36.0349,36.0129,36.0276,4000.0
2015-03-09 12:40:00,49.1,49.17,49.09,49.16,6800.0,36.0349,36.0863,36.0276,36.079,6800.0
2015-03-09 12:45:00,49.15,49.17,49.12,49.16,4900.0,36.0716,36.0863,36.0496,36.079,4900.0
2015-03-09 12:50:00,49.15,49.18,49.15,49.16,5900.0,36.0716,36.0936,36.0716,36.079,5900.0
2015-03-09 12:55:00,49.17,49.19,49.14,49.14,13400.0,36.0863,36.101,36.0643,36.0643,13400.0
2015-03-09 13:00:00,49.14,49.15,49.12,49.14,17800.0,36.0643,36.0716,36.0496,36.0643,17800.0
2015-03-09 13:05:00,49.14,49.14,49.11,49.11,14100.0,36.0643,36.0643,36.0423,36.0423,14100.0
2015-03-09 13:10:00,49.11,49.14,49.11,49.13,4400.0,36.0423,36.0643,36.0423,36.057,4400.0
2015-03-09 13:15:00,49.14,49.14,49.08,49.09,13700.0,36.0643,36.0643,36.0203,36.0276,13700.0
2015-03-09 13:20:00,49.08,49.12,49.08,49.09,11500.0,36.0203,36.0496,36.0203,36.0276,11500.0
2015-03-09 13:25:00,49.09,49.13,49.07,49.13,15700.0,36.0276,36.057,36.0129,36.057,15700.0
2015-03-09 13:30:00,49.13,49.2,49.12,49.19,17600.0,36.057,36.1083,36.0496,36.101,17600.0
2015-03-09 13:35:00,49.18,49.18,49.14,49.14,4700.0,36.0936,36.0936,36.0643,36.0643,4700.0
2015-03-09 13:40:00,49.15,49.2,49.14,49.19,11500.0,36.0716,36.1083,36.0643,36.101,11500.0
2015-03-09 13:45:00,49.18,49.19,49.18,49.19,5400.0,36.0936,36.101,36.0936,36.101,5400.0
2015-03-09 13:50:00,49.19,49.24,49.18,49.23,6700.0,36.101,36.1377,36.0936,36.1303,6700.0
2015-03-09 13:55:00,49.23,49.24,49.2,49.22,7200.0,36.1303,36.1377,36.1083,36.123,7200.0
2015-03-09 14:00:00,49.23,49.23,49.21,49.21,5600.0,36.1303,36.1303,36.1157,36.1157,5600.0
2015-03-09 14:05:00,49.21,49.25,49.21,49.23,6900.0,36.1157,36.145,36.1157,36.1303,6900.0
2015-03-09 14:10:00,49.22,49.22,49.21,49.21,7100.0,36.123,36.123,36.1157,36.1157,7100.0
2015-03-09 14:15:00,49.21,49.22,49.21,49.22,7600.0,36.1157,36.123,36.1157,36.123,7600.0
2015-03-09 14:20:00,49.21,49.25,49.21,49.24,11100.0,36.1157,36.145,36.1157,36.1377,11100.0
2015-03-09 14:25:00,49.24,49.28,49.23,49.28,15600.0,36.1377,36.167,36.1303,36.167,15600.0
2015-03-09 14:30:00,49.27,49.29,49.26,49.28,14100.0,36.1597,36.1744,36.1524,36.167,14100.0
2015-03-09 14:35:00,49.28,49.34,49.28,49.34,30300.0,36.167,36.2111,36.167,36.2111,30300.0
2015-03-09 14:40:00,49.35,49.38,49.32,49.38,14700.0,36.2184,36.2404,36.1964,36.2404,14700.0
2015-03-09 14:45:00,49.38,49.4,49.35,49.37,10600.0,36.2404,36.2551,36.2184,36.2331,10600.0
2015-03-09 14:50:00,49.37,49.4,49.33,49.33,11400.0,36.2331,36.2551,36.2037,36.2037,11400.0
2015-03-09 14:55:00,49.33,49.36,49.31,49.32,9900.0,36.2037,36.2258,36.1891,36.1964,9900.0
2015-03-09 15:00:00,49.32,49.32,49.25,49.26,12800.0,36.1964,36.1964,36.145,36.1524,12800.0
2015-03-09 15:05:00,49.25,49.31,49.25,49.3,13400.0,36.145,36.1891,36.145,36.1817,13400.0
2015-03-09 15:10:00,49.31,49.33,49.29,49.3,17000.0,36.1891,36.2037,36.1744,36.1817,17000.0
2015-03-09 15:15:00,49.29,49.3,49.25,49.27,16100.0,36.1744,36.1817,36.145,36.1597,16100.0
2015-03-09 15:20:00,49.26,49.27,49.22,49.23,16100.0,36.1524,36.1597,36.123,36.1303,16100.0
2015-03-09 15:25:00,49.23,49.29,49.21,49.29,16000.0,36.1303,36.1744,36.1157,36.1744,16000.0
2015-03-09 15:30:00,49.28,49.33,49.27,49.29,21700.0,36.167,36.2037,36.1597,36.1744,21700.0
2015-03-09 15:35:00,49.29,49.3,49.26,49.28,19000.0,36.1744,36.1817,36.1524,36.167,19000.0
2015-03-09 15:40:00,49.27,49.32,49.24,49.28,29800.0,36.1597,36.1964,36.1377,36.167,29800.0
2015-03-09 15:45:00,49.28,49.35,49.27,49.34,33400.0,36.167,36.2184,36.1597,36.2111,33400.0
2015-03-09 15:50:00,49.34,49.38,49.3,49.32,113100.0,36.2111,36.2404,36.1817,36.1964,113100.0
2015-03-09 15:55:00,49.32,49.33,49.27,49.27,77500.0,36.1964,36.2037,36.1597,36.1597,77500.0
2015-03-10 09:30:00,48.83,48.98,48.77,48.97,41600.0,35.8368,35.9469,35.7927,35.9395,41600.0
2015-03-10 09:35:00,48.98,48.98,48.81,48.86,10900.0,35.9469,35.9469,35.8221,35.8588,10900.0
2015-03-10 09:40:00,48.86,48.87,48.74,48.75,14000.0,35.8588,35.8661,35.7707,35.7781,14000.0
2015-03-10 09:45:00,48.74,48.75,48.67,48.73,14400.0,35.7707,35.7781,35.7194,35.7634,14400.0
2015-03-10 09:50:00,48.72,48.75,48.64,48.75,13700.0,35.7561,35.7781,35.6973,35.7781,13700.0
2015-03-10 09:55:00,48.74,48.74,48.61,48.62,11900.0,35.7707,35.7707,35.6753,35.6827,11900.0
2015-03-10 10:00:00,48.6,48.74,48.56,48.73,62800.0,35.668,35.7707,35.6386,35.7634,62800.0
2015-03-10 10:05:00,48.73,48.86,48.73,48.85,50800.0,35.7634,35.8588,35.7634,35.8515,50800.0
2015-03-10 10:10:00,48.86,48.9,48.8,48.82,17500.0,35.8588,35.8882,35.8148,35.8294,17500.0
2015-03-10 10:15:00,48.81,48.81,48.77,48.8,15300.0,35.8221,35.8221,35.7927,35.8148,15300.0
2015-03-10 10:20:00,48.8,48.82,48.8,48.8,7500.0,35.8148,35.8294,35.8148,35.8148,7500.0
2015-03-10 10:25:00,48.8,48.82,48.73,48.76,18100.0,35.8148,35.8294,35.7634,35.7854,18100.0
2015-03-10 10:30:00,48.76,48.8,48.74,48.74,9000.0,35.7854,35.8148,35.7707,35.7707,9000.0
2015-03-10 10:35:00,48.73,48.75,48.69,48.73,14000.0,35.7634,35.7781,35.734,35.7634,14000.0
2015-03-10 10:40:00,48.73,48.77,48.71,48.74,11100.0,35.7634,35.7927,35.7487,35.7707,11100.0
2015-03-10 10:45:00,48.75,48.77,48.71,48.73,12800.0,35.7781,35.7927,35.7487,35.7634,12800.0
2015-03-10 10:50:00,48.73,48.85,48.72,48.84,15400.0,35.7634,35.8515,35.7561,35.8441,15400.0
2015-03-10 10:55:00,48.84,48.89,48.84,48.86,15600.0,35.8441,35.8808,35.8441,35.8588,15600.0
2015-03-10 11:00:00,48.86,48.92,48.85,48.87,9300.0,35.8588,35.9028,35.8515,35.8661,9300.0
2015-03-10 11:05:00,48.86,48.87,48.83,48.86,7200.0,35.8588,35.8661,35.8368,35.8588,7200.0
2015-03-10 11:10:00,48.87,48.92,48.86,48.92,7800.0,35.8661,35.9028,35.8588,35.9028,7800.0
2015-03-10 11:15:00,48.92,48.97,48.89,48.97,11500.0,35.9028,35.9395,35.8808,35.9395,11500.0
2015-03-10 11:20:00,48.97,48.98,48.93,48.94,17700.0,35.9395,35.9469,35.9102,35.9175,17700.0
2015-03-10 11:25:00,48.93,48.94,48.88,48.89,12200.0,35.9102,35.9175,35.8735,35.8808,12200.0
2015-03-10 11:30:00,48.88,48.91,48.88,48.89,7200.0,35.8735,35.8955,35.8735,35.8808,7200.0
2015-03-10 11:35:00,48.89,48.93,48.89,48.93,13000.0,35.8808,35.9102,35.8808,35.9102,13000.0
2015-03-10 11:40:00,48.93,48.94,48.91,48.93,13100.0,35.9102,35.9175,35.8955,35.9102,13100.0
2015-03-10 11:45:00,48.93,48.93,48.87,48.88,72300.0,35.9102,35.9102,35.8661,35.8735,72300.0
2015-03-10 11:50:00,48.87,48.9,48.86,48.9,35400.0,35.8661,35.8882,35.8588,35.8882,35400.0
2015-03-10 11:55:00,48.9,48.92,48.87,48.88,20400.0,35.8882,35.9028,35.8661,35.8735,20400.0
2015-03-10 12:00:00,48.89,48.9,48.86,48.87,26700.0,35.8808,35.8882,35.8588,35.8661,26700.0
2015-03-10 12:05:00,48.86,48.87,48.82,48.85,10300.0,35.8588,35.8661,35.8294,35.8515,10300.0
2015-03-10 12:10:00,48.84,48.96,48.84,48.96,15600.0,35.8441,35.9322,35.8441,35.9322,15600.0
2015-03-10 12:15:00,48.96,48.96,48.9,48.95,15600.0,35.9322,35.9322,35.8882,35.9248,15600.0
2015-03-10 12:20:00,48.94,49.06,48.93,49.02,174600.0,35.9175,36.0056,35.9102,35.9762,174600.0
2015-03-10 12:25:00,49.02,49.16,49.0,49.01,179500.0,35.9762,36.079,35.9615,35.9689,179500.0
2015-03-10 12:30:00,49.01,49.04,48.99,49.02,18800.0,35.9689,35.9909,35.9542,35.9762,18800.0
2015-03-10 12:35:00,49.03,49.09,49.02,49.08,8600.0,35.9836,36.0276,35.9762,36.0203,8600.0
2015-03-10 12:40:00,49.08,49.17,49.07,49.15,18200.0,36.0203,36.0863,36.0129,36.0716,18200.0
2015-03-10 12:45:00,49.15,49.15,49.08,49.09,10300.0,36.0716,36.0716,36.0203,36.0276,10300.0
2015-03-10 12:50:00,49.09,49.12,49.06,49.1,12000.0,36.0276,36.0496,36.0056,36.0349,12000.0
2015-03-10 12:55:00,49.1,49.14,49.09,49.11,7300.0,36.0349,36.0643,36.0276,36.0423,7300.0
2015-03-10 13:00:00,49.1,49.11,49.07,49.07,5700.0,36.0349,36.0423,36.0129,36.0129,5700.0
2015-03-10 13:05:00,49.07,49.11,49.06,49.06,9600.0,36.0129,36.0423,36.0056,36.0056,9600.0
2015-03-10 13:10:00,49.07,49.09,49.05,49.07,11300.0,36.0129,36.0276,35.9982,36.0129,11300.0
2015-03-10 13:15:00,49.08,49.12,49.06,49.12,17100.0,36.0203,36.0496,36.0056,36.0496,17100.0
2015-03-10 13:20:00,49.11,49.21,49.11,49.19,37000.0,36.0423,36.1157,36.0423,36.101,37000.0
2015-03-10 13:25:00,49.19,49.21,49.16,49.16,6000.0,36.101,36.1157,36.079,36.079,6000.0
2015-03-10 13:30:00,49.15,49.15,49.11,49.11,6300.0,36.0716,36.0716,36.0423,36.0423,6300.0
2015-03-10 13:35:00,49.11,49.14,49.08,49.13,25900.0,36.0423,36.0643,36.0203,36.057,25900.0
2015-03-10 13:40:00,49.14,49.16,49.11,49.11,6400.0,36.0643,36.079,36.0423,36.0423,6400.0
2015-03-10 13:45:00,49.12,49.21,49.12,49.21,11900.0,36.0496,36.1157,36.0496,36.1157,11900.0
2015-03-10 13:50:00,49.21,49.21,49.16,49.19,12100.0,36.1157,36.1157,36.079,36.101,12100.0
2015-03-10 13:55:00,49.19,49.22,49.17,49.18,12400.0,36.101,36.123,36.0863,36.0936,12400.0
2015-03-10 14:00:00,49.17,49.17,49.12,49.13,6100.0,36.0863,36.0863,36.0496,36.057,6100.0
2015-03-10 14:05:00,49.13,49.31,49.12,49.31,47500.0,36.057,36.1891,36.0496,36.1891,47500.0
2015-03-10 14:10:00,49.31,49.31,49.15,49.17,14600.0,36.1891,36.1891,36.0716,36.0863,14600.0
2015-03-10 14:15:00,49.16,49.18,49.1,49.1,19200.0,36.079,36.0936,36.0349,36.0349,19200.0
2015-03-10 14:20:00,49.1,49.16,49.06,49.15,27900.0,36.0349,36.079,36.0056,36.0716,27900.0
2015-03-10 14:25:00,49.15,49.15,49.1,49.11,9700.0,36.0716,36.0716,36.0349,36.0423,9700.0
2015-03-10 14:30:00,49.1,49.12,49.07,49.12,11800.0,36.0349,36.0496,36.0129,36.0496,11800.0
2015-03-10 14:35:00,49.12,49.16,49.12,49.13,16000.0,36.0496,36.079,36.0496,36.057,16000.0
2015-03-10 14:40:00,49.12,49.17,49.1,49.15,34100.0,36.0496,36.0863,36.0349,36.0716,34100.0
2015-03-10 14:45:00,49.15,49.16,49.11,49.13,13100.0,36.0716,36.079,36.0423,36.057,13100.0
2015-03-10 14:50:00,49.12,49.14,49.1,49.11,23500.0,36.0496,36.0643,36.0349,36.0423,23500.0
2015-03-10 14:55:00,49.12,49.13,49.04,49.11,56300.0,36.0496,36.057,35.9909,36.0423,56300.0
2015-03-10 15:00:00,49.09,49.13,49.06,49.07,21900.0,36.0276,36.057,36.0056,36.0129,21900.0
2015-03-10 15:05:00,49.07,49.11,49.06,49.09,34400.0,36.0129,36.0423,36.0056,36.0276,34400.0
2015-03-10 15:10:00,49.1,49.12,49.08,49.09,27800.0,36.0349,36.0496,36.0203,36.0276,27800.0
2015-03-10 15:15:00,49.08,49.15,49.07,49.14,18100.0,36.0203,36.0716,36.0129,36.0643,18100.0
2015-03-10 15:20:00,49.14,49.15,49.1,49.11,26300.0,36.0643,36.0716,36.0349,36.0423,26300.0
2015-03-10 15:25:00,49.11,49.16,49.05,49.06,68900.0,36.0423,36.079,35.9982,36.0056,68900.0
2015-03-10 15:30:00,49.06,49.12,49.02,49.08,87700.0,36.0056,36.0496,35.9762,36.0203,87700.0
2015-03-10 15:35:00,49.08,49.12,49.08,49.09,32800.0,36.0203,36.0496,36.0203,36.0276,32800.0
2015-03-10 15:40:00,49.08,49.11,49.06,49.08,34000.0,36.0203,36.0423,36.0056,36.0203,34000.0
2015-03-10 15:45:00,49.08,49.09,49.03,49.07,52600.0,36.0203,36.0276,35.9836,36.0129,52600.0
2015-03-10 15:50:00,49.07,49.07,48.99,49.01,88500.0,36.0129,36.0129,35.9542,35.9689,88500.0
2015-03-10 15:55:00,49.01,49.04,48.98,49.0,184200.0,35.9689,35.9909,35.9469,35.9615,184200.0
2015-03-11 09:30:00,49.01,49.09,48.91,49.0,35000.0,35.9689,36.0276,35.8955,35.9615,35000.0
2015-03-11 09:35:00,48.99,49.03,48.83,48.97,13100.0,35.9542,35.9836,35.8368,35.9395,13100.0
2015-03-11 09:40:00,48.97,49.17,48.97,49.15,8500.0,35.9395,36.0863,35.9395,36.0716,8500.0
2015-03-11 09:45:00,49.14,49.15,49.05,49.08,14900.0,36.0643,36.0716,35.9982,36.0203,14900.0
2015-03-11 09:50:00,49.07,49.09,48.97,48.98,25100.0,36.0129,36.0276,35.9395,35.9469,25100.0
2015-03-11 09:55:00,48.98,49.02,48.97,48.98,15200.0,35.9469,35.9762,35.9395,35.9469,15200.0
2015-03-11 10:00:00,48.98,49.0,48.96,48.99,7600.0,35.9469,35.9615,35.9322,35.9542,7600.0
2015-03-11 10:05:00,48.98,49.01,48.98,49.01,17700.0,35.9469,35.9689,35.9469,35.9689,17700.0
2015-03-11 10:10:00,49.01,49.02,48.95,48.96,16400.0,35.9689,35.9762,35.9248,35.9322,16400.0
2015-03-11 10:15:00,48.96,48.99,48.95,48.97,15300.0,35.9322,35.9542,35.9248,35.9395,15300.0
2015-03-11 10:20:00,48.98,49.03,48.98,49.01,12500.0,35.9469,35.9836,35.9469,35.9689,12500.0
2015-03-11 10:25:00,49.0,49.0,48.97,48.97,13300.0,35.9615,35.9615,35.9395,35.9395,13300.0
2015-03-11 10:30:00,48.98,49.01,48.9,48.92,23900.0,35.9469,35.9689,35.8882,35.9028,23900.0
2015-03-11 10:35:00,48.91,48.96,48.9,48.95,17800.0,35.8955,35.9322,35.8882,35.9248,17800.0
2015-03-11 10:40:00,48.95,48.97,48.93,48.93,22500.0,35.9248,35.9395,35.9102,35.9102,22500.0
2015-03-11 10:45:00,48.94,48.96,48.88,48.94,30800.0,35.9175,35.9322,35.8735,35.9175,30800.0
2015-03-11 10:50:00,48.93,48.97,48.92,48.93,28300.0,35.9102,35.9395,35.9028,35.9102,28300.0
2015-03-11 10:55:00,48.92,48.95,48.9,48.9,19300.0,35.9028,35.9248,35.8882,35.8882,19300.0
2015-03-11 11:00:00,48.9,48.92,48.88,48.88,25700.0,35.8882,35.9028,35.8735,35.8735,25700.0
2015-03-11 11:05:00,48.88,48.91,48.86,48.89,25400.0,35.8735,35.8955,35.8588,35.8808,25400.0
2015-03-11 11:10:00,48.9,48.93,48.89,48.89,10500.0,35.8882,35.9102,35.8808,35.8808,10500.0
2015-03-11 11:15:00,48.89,48.92,48.88,48.92,11700.0,35.8808,35.9028,35.8735,35.9028,11700.0
2015-03-11 11:20:00,48.91,48.93,48.89,48.89,10500.0,35.8955,35.9102,35.8808,35.8808,10500.0
2015-03-11 11:25:00,48.89,48.92,48.88,48.92,15300.0,35.8808,35.9028,35.8735,35.9028,15300.0
2015-03-11 11:30:00,48.91,48.98,48.91,48.93,15800.0,35.8955,35.9469,35.8955,35.9102,15800.0
2015-03-11 11:35:00,48.95,48.95,48.9,48.91,13500.0,35.9248,35.9248,35.8882,35.8955,13500.0
2015-03-11 11:40:00,48.91,48.91,48.89,48.9,15300.0,35.8955,35.8955,35.8808,35.8882,15300.0
2015-03-11 11:45:00,48.9,48.92,48.88,48.91,21000.0,35.8882,35.9028,35.8735,35.8955,21000.0
2015-03-11 11:50:00,48.9,48.93,48.89,48.91,36500.0,35.8882,35.9102,35.8808,35.8955,36500.0
2015-03-11 11:55:00,48.92,48.96,48.91,48.95,12400.0,35.9028,35.9322,35.8955,35.9248,12400.0
2015-03-11 12:00:00,48.95,48.98,48.94,48.95,14800.0,35.9248,35.9469,35.9175,35.9248,14800.0
2015-03-11 12:05:00,48.95,48.95,48.89,48.91,9900.0,35.9248,35.9248,35.8808,35.8955,9900.0
2015-03-11 12:10:00,48.91,48.93,48.91,48.92,14500.0,35.8955,35.9102,35.8955,35.9028,14500.0
2015-03-11 12:15:00,48.92,48.99,48.91,48.97,14900.0,35.9028,35.9542,35.8955,35.9395,14900.0
2015-03-11 12:20:00,48.98,48.98,48.9,48.92,12800.0,35.9469,35.9469,35.8882,35.9028,12800.0
2015-03-11 12:25:00,48.93,48.93,48.9,48.93,18900.0,35.9102,35.9102,35.8882,35.9102,18900.0
2015-03-11 12:30:00,48.93,48.97,48.93,48.96,14800.0,35.9102,35.9395,35.9102,35.9322,14800.0
2015-03-11 12:35:00,48.95,48.98,48.94,48.98,19900.0,35.9248,35.9469,35.9175,35.9469,19900.0
2015-03-11 12:40:00,48.99,48.99,48.94,48.94,7900.0,35.9542,35.9542,35.9175,35.9175,7900.0
2015-03-11 12:45:00,48.95,48.97,48.94,48.97,16000.0,35.9248,35.9395,35.9175,35.9395,16000.0
2015-03-11 12:50:00,48.96,48.98,48.96,48.97,14000.0,35.9322,35.9469,35.9322,35.9395,14000.0
2015-03-11 12:55:00,48.98,48.98,48.89,48.92,17300.0,35.9469,35.9469,35.8808,35.9028,17300.0
2015-03-11 13:00:00,48.92,48.97,48.91,48.95,12400.0,35.9028,35.9395,35.8955,35.9248,12400.0
2015-03-11 13:05:00,48.95,48.96,48.93,48.96,7500.0,35.9248,35.9322,35.9102,35.9322,7500.0
2015-03-11 13:10:00,48.96,48.97,48.95,48.97,6900.0,35.9322,35.9395,35.9248,35.9395,6900.0
2015-03-11 13:15:00,48.96,48.98,48.94,48.94,20000.0,35.9322,35.9469,35.9175,35.9175,20000.0
2015-03-11 13:20:00,48.95,48.96,48.94,48.94,9200.0,35.9248,35.9322,35.9175,35.9175,9200.0
2015-03-11 13:25:00,48.95,48.96,48.92,48.95,11500.0,35.9248,35.9322,35.9028,35.9248,11500.0
2015-03-11 13:30:00,48.95,48.96,48.9,48.92,19100.0,35.9248,35.9322,35.8882,35.9028,19100.0
2015-03-11 13:35:00,48.92,48.94,48.92,48.92,6900.0,35.9028,35.9175,35.9028,35.9028,6900.0
2015-03-11 13:40:00,48.92,48.93,48.87,48.91,21900.0,35.9028,35.9102,35.8661,35.8955,21900.0
2015-03-11 13:45:00,48.9,48.91,48.81,48.82,20400.0,35.8882,35.8955,35.8221,35.8294,20400.0
2015-03-11 13:50:00,48.82,48.86,48.81,48.86,12000.0,35.8294,35.8588,35.8221,35.8588,12000.0
2015-03-11 13:55:00,48.86,48.89,48.84,48.88,16000.0,35.8588,35.8808,35.8441,35.8735,16000.0
2015-03-11 14:00:00,48.89,48.96,48.88,48.95,30700.0,35.8808,35.9322,35.8735,35.9248,30700.0
2015-03-11 14:05:00,48.95,48.99,48.93,48.99,20800.0,35.9248,35.9542,35.9102,35.9542,20800.0
2015-03-11 14:10:00,48.99,49.0,48.95,48.96,9000.0,35.9542,35.9615,35.9248,35.9322,9000.0
2015-03-11 14:15:00,48.95,48.99,48.95,48.96,19500.0,35.9248,35.9542,35.9248,35.9322,19500.0
2015-03-11 14:20:00,48.97,48.98,48.92,48.93,24000.0,35.9395,35.9469,35.9028,35.9102,24000.0
2015-03-11 14:25:00,48.94,48.94,48.92,48.94,10700.0,35.9175,35.9175,35.9028,35.9175,10700.0
2015-03-11 14:30:00,48.93,48.97,48.92,48.93,44000.0,35.9102,35.9395,35.9028,35.9102,44000.0
2015-03-11 14:35:00,48.93,48.96,48.93,48.95,12900.0,35.9102,35.9322,35.9102,35.9248,12900.0
2015-03-11 14:40:00,48.95,48.95,48.91,48.95,17700.0,35.9248,35.9248,35.8955,35.9248,17700.0
2015-03-11 14:45:00,48.95,48.99,48.94,48.97,11100.0,35.9248,35.9542,35.9175,35.9395,11100.0
2015-03-11 14:50:00,48.97,48.98,48.95,48.95,7300.0,35.9395,35.9469,35.9248,35.9248,7300.0
2015-03-11 14:55:00,48.95,49.0,48.94,48.99,15600.0,35.9248,35.9615,35.9175,35.9542,15600.0
2015-03-11 15:00:00,48.99,49.03,48.99,49.01,20800.0,35.9542,35.9836,35.9542,35.9689,20800.0
2015-03-11 15:05:00,49.0,49.01,48.96,48.97,16000.0,35.9615,35.9689,35.9322,35.9395,16000.0
2015-03-11 15:10:00,48.97,48.97,48.9,48.9,16600.0,35.9395,35.9395,35.8882,35.8882,16600.0
2015-03-11 15:15:00,48.91,48.94,48.9,48.94,16000.0,35.8955,35.9175,35.8882,35.9175,16000.0
2015-03-11 15:20:00,48.94,48.94,48.89,48.89,15600.0,35.9175,35.9175,35.8808,35.8808,15600.0
2015-03-11 15:25:00,48.89,48.93,48.86,48.87,44200.0,35.8808,35.9102,35.8588,35.8661,44200.0
2015-03-11 15:30:00,48.87,48.89,48.82,48.85,37800.0,35.8661,35.8808,35.8294,35.8515,37800.0
2015-03-11 15:35:00,48.85,48.9,48.85,48.86,24600.0,35.8515,35.8882,35.8515,35.8588,24600.0
2015-03-11 15:40:00,48.87,48.91,48.85,48.91,44900.0,35.8661,35.8955,35.8515,35.8955,44900.0
2015-03-11 15:45:00,48.91,48.91,48.86,48.89,56900.0,35.8955,35.8955,35.8588,35.8808,56900.0
2015-03-11 15:50:00,48.89,49.01,48.88,49.01,168600.0,35.8808,35.9689,35.8735,35.9689,168600.0
2015-03-11 15:55:00,49.01,49.03,48.97,48.99,126600.0,35.9689,35.9836,35.9395,35.9542,126600.0
2015-03-12 09:30:00,49.25,49.5,49.2,49.5,50200.0,36.145,36.3285,36.1083,36.3285,50200.0
2015-03-12 09:35:00,49.5,49.54,49.38,49.42,18000.0,36.3285,36.3579,36.2404,36.2698,18000.0
2015-03-12 09:40:00,49.4,49.48,49.37,49.44,17600.0,36.2551,36.3138,36.2331,36.2845,17600.0
2015-03-12 09:45:00,49.45,49.61,49.45,49.61,23400.0,36.2918,36.4092,36.2918,36.4092,23400.0
2015-03-12 09:50:00,49.62,49.62,49.56,49.58,18700.0,36.4166,36.4166,36.3725,36.3872,18700.0
2015-03-12 09:55:00,49.57,49.57,49.45,49.46,14600.0,36.3799,36.3799,36.2918,36.2991,14600.0
2015-03-12 10:00:00,49.46,49.46,49.36,49.4,13600.0,36.2991,36.2991,36.2258,36.2551,13600.0
2015-03-12 10:05:00,49.4,49.41,49.34,49.38,12400.0,36.2551,36.2624,36.2111,36.2404,12400.0
2015-03-12 10:10:00,49.38,49.4,49.36,49.37,15000.0,36.2404,36.2551,36.2258,36.2331,15000.0
2015-03-12 10:15:00,49.38,49.44,49.38,49.4,12000.0,36.2404,36.2845,36.2404,36.2551,12000.0
2015-03-12 10:20:00,49.41,49.52,49.4,49.51,13400.0,36.2624,36.3432,36.2551,36.3358,13400.0
2015-03-12 10:25:00,49.51,49.54,49.51,49.51,29800.0,36.3358,36.3579,36.3358,36.3358,29800.0
2015-03-12 10:30:00,49.51,49.53,49.47,49.52,11600.0,36.3358,36.3505,36.3065,36.3432,11600.0
2015-03-12 10:35:00,49.51,49.56,49.51,49.56,7700.0,36.3358,36.3725,36.3358,36.3725,7700.0
2015-03-12 10:40:00,49.57,49.6,49.52,49.57,12400.0,36.3799,36.4019,36.3432,36.3799,12400.0
2015-03-12 10:45:00,49.57,49.58,49.54,49.57,14700.0,36.3799,36.3872,36.3579,36.3799,14700.0
2015-03-12 10:50:00,49.56,49.59,49.56,49.58,9200.0,36.3725,36.3946,36.3725,36.3872,9200.0
2015-03-12 10:55:00,49.59,49.59,49.57,49.59,10100.0,36.3946,36.3946,36.3799,36.3946,10100.0
2015-03-12 11:00:00,49.59,49.63,49.58,49.62,14500.0,36.3946,36.4239,36.3872,36.4166,14500.0
2015-03-12 11:05:00,49.62,49.65,49.62,49.63,17600.0,36.4166,36.4386,36.4166,36.4239,17600.0
2015-03-12 11:10:00,49.63,49.66,49.62,49.64,13700.0,36.4239,36.4459,36.4166,36.4312,13700.0
2015-03-12 11:15:00,49.63,49.68,49.63,49.68,16300.0,36.4239,36.4606,36.4239,36.4606,16300.0
2015-03-12 11:20:00,49.68,49.72,49.66,49.69,17100.0,36.4606,36.49,36.4459,36.4679,17100.0
2015-03-12 11:25:00,49.69,49.69,49.63,49.64,11900.0,36.4679,36.4679,36.4239,36.4312,11900.0
2015-03-12 11:30:00,49.64,49.65,49.6,49.61,9700.0,36.4312,36.4386,36.4019,36.4092,9700.0
2015-03-12 11:35:00,49.61,49.63,49.6,49.62,11300.0,36.4092,36.4239,36.4019,36.4166,11300.0
2015-03-12 11:40:00,49.62,49.64,49.62,49.62,9500.0,36.4166,36.4312,36.4166,36.4166,9500.0
2015-03-12 11:45:00,49.63,49.63,49.59,49.61,24300.0,36.4239,36.4239,36.3946,36.4092,24300.0
2015-03-12 11:50:00,49.61,49.62,49.58,49.58,11400.0,36.4092,36.4166,36.3872,36.3872,11400.0
2015-03-12 11:55:00,49.58,49.59,49.57,49.59,12900.0,36.3872,36.3946,36.3799,36.3946,12900.0
2015-03-12 12:00:00,49.58,49.65,49.58,49.64,17800.0,36.3872,36.4386,36.3872,36.4312,17800.0
2015-03-12 12:05:00,49.64,49.69,49.63,49.69,9800.0,36.4312,36.4679,36.4239,36.4679,9800.0
2015-03-12 12:10:00,49.68,49.72,49.68,49.72,16200.0,36.4606,36.49,36.4606,36.49,16200.0
2015-03-12 12:15:00,49.72,49.75,49.69,49.73,14500.0,36.49,36.512,36.4679,36.4973,14500.0
2015-03-12 12:20:00,49.73,49.73,49.7,49.72,12300.0,36.4973,36.4973,36.4753,36.49,12300.0
2015-03-12 12:25:00,49.72,49.77,49.72,49.76,16700.0,36.49,36.5267,36.49,36.5193,16700.0
2015-03-12 12:30:00,49.76,49.8,49.76,49.79,21500.0,36.5193,36.5487,36.5193,36.5413,21500.0
2015-03-12 12:35:00,49.79,49.79,49.75,49.76,9400.0,36.5413,36.5413,36.512,36.5193,9400.0
2015-03-12 12:40:00,49.76,49.76,49.74,49.76,17500.0,36.5193,36.5193,36.5046,36.5193,17500.0
2015-03-12 12:45:00,49.75,49.81,49.75,49.81,17700.0,36.512,36.556,36.512,36.556,17700.0
2015-03-12 12:50:00,49.8,49.84,49.8,49.82,18900.0,36.5487,36.578,36.5487,36.5634,18900.0
2015-03-12 12:55:00,49.82,49.82,49.79,49.81,9700.0,36.5634,36.5634,36.5413,36.556,9700.0
2015-03-12 13:00:00,49.8,49.81,49.76,49.76,14800.0,36.5487,36.556,36.5193,36.5193,14800.0
2015-03-12 13:05:00,49.75,49.79,49.74,49.78,18900.0,36.512,36.5413,36.5046,36.534,18900.0
2015-03-12 13:10:00,49.78,49.8,49.78,49.79,11700.0,36.534,36.5487,36.534,36.5413,11700.0
2015-03-12 13:15:00,49.79,49.8,49.77,49.79,19600.0,36.5413,36.5487,36.5267,36.5413,19600.0
2015-03-12 13:20:00,49.78,49.79,49.78,49.78,19200.0,36.534,36.5413,36.534,36.534,19200.0
2015-03-12 13:25:00,49.79,49.81,49.78,49.8,18400.0,36.5413,36.556,36.534,36.5487,18400.0
2015-03-12 13:30:00,49.8,49.8,49.78,49.8,16500.0,36.5487,36.5487,36.534,36.5487,16500.0
2015-03-12 13:35:00,49.8,49.81,49.79,49.8,17600.0,36.5487,36.556,36.5413,36.5487,17600.0
2015-03-12 13:40:00,49.8,49.85,49.77,49.84,26600.0,36.5487,36.5854,36.5267,36.578,26600.0
2015-03-12 13:45:00,49.83,49.86,49.83,49.85,17400.0,36.5707,36.5927,36.5707,36.5854,17400.0
2015-03-12 13:50:00,49.84,49.85,49.82,49.82,12800.0,36.578,36.5854,36.5634,36.5634,12800.0
2015-03-12 13:55:00,49.82,49.87,49.82,49.85,22700.0,36.5634,36.6,36.5634,36.5854,22700.0
2015-03-12 14:00:00,49.84,49.86,49.83,49.86,12300.0,36.578,36.5927,36.5707,36.5927,12300.0
2015-03-12 14:05:00,49.87,49.91,49.87,49.91,21900.0,36.6,36.6294,36.6,36.6294,21900.0
2015-03-12 14:10:00,49.92,49.94,49.91,49.92,14900.0,36.6367,36.6514,36.6294,36.6367,14900.0
2015-03-12 14:15:00,49.92,49.95,49.91,49.93,13000.0,36.6367,36.6588,36.6294,36.6441,13000.0
2015-03-12 14:20:00,49.93,49.98,49.92,49.98,30400.0,36.6441,36.6808,36.6367,36.6808,30400.0
2015-03-12 14:25:00,49.97,49.97,49.94,49.94,23700.0,36.6734,36.6734,36.6514,36.6514,23700.0
2015-03-12 14:30:00,49.94,49.97,49.93,49.97,42500.0,36.6514,36.6734,36.6441,36.6734,42500.0
2015-03-12 14:35:00,49.96,49.98,49.95,49.95,39100.0,36.6661,36.6808,36.6588,36.6588,39100.0
2015-03-12 14:40:00,49.95,49.97,49.95,49.96,33600.0,36.6588,36.6734,36.6588,36.6661,33600.0
2015-03-12 14:45:00,49.97,50.0,49.95,50.0,26400.0,36.6734,36.6955,36.6588,36.6955,26400.0
2015-03-12 14:50:00,50.0,50.07,49.99,50.06,38500.0,36.6955,36.7468,36.6881,36.7395,38500.0
2015-03-12 14:55:00,50.06,50.11,50.04,50.11,15200.0,36.7395,36.7762,36.7248,36.7762,15200.0
2015-03-12 15:00:00,50.11,50.13,50.09,50.11,20800.0,36.7762,36.7909,36.7615,36.7762,20800.0
2015-03-12 15:05:00,50.12,50.14,50.11,50.12,17600.0,36.7835,36.7982,36.7762,36.7835,17600.0
2015-03-12 15:10:00,50.11,50.16,50.1,50.13,30900.0,36.7762,36.8129,36.7688,36.7909,30900.0
2015-03-12 15:15:00,50.12,50.2,50.12,50.2,38000.0,36.7835,36.8422,36.7835,36.8422,38000.0
2015-03-12 15:20:00,50.2,50.2,50.17,50.2,42400.0,36.8422,36.8422,36.8202,36.8422,42400.0
2015-03-12 15:25:00,50.19,50.23,50.19,50.23,46300.0,36.8349,36.8643,36.8349,36.8643,46300.0
2015-03-12 15:30:00,50.22,50.25,50.22,50.24,69300.0,36.8569,36.8789,36.8569,36.8716,69300.0
2015-03-12 15:35:00,50.23,50.24,50.21,50.24,55400.0,36.8643,36.8716,36.8496,36.8716,55400.0
2015-03-12 15:40:00,50.25,50.28,50.24,50.28,37900.0,36.8789,36.9009,36.8716,36.9009,37900.0
2015-03-12 15:45:00,50.27,50.28,50.25,50.26,59000.0,36.8936,36.9009,36.8789,36.8863,59000.0
2015-03-12 15:50:00,50.26,50.28,50.16,50.25,228700.0,36.8863,36.9009,36.8129,36.8789,228700.0
2015-03-12 15:55:00,50.25,50.27,50.25,50.27,160400.0,36.8789,36.8936,36.8789,36.8936,160400.0
2015-03-13 09:30:00,50.07,50.24,49.84,49.92,56900.0,36.7468,36.8716,36.578,36.6367,56900.0
2015-03-13 09:35:00,49.92,49.92,49.74,49.88,33400.0,36.6367,36.6367,36.5046,36.6074,33400.0
2015-03-13 09:40:00,49.9,49.92,49.78,49.85,15200.0,36.6221,36.6367,36.534,36.5854,15200.0
2015-03-13 09:45:00,49.84,49.9,49.82,49.83,30400.0,36.578,36.6221,36.5634,36.5707,30400.0
2015-03-13 09:50:00,49.83,49.92,49.83,49.88,19500.0,36.5707,36.6367,36.5707,36.6074,19500.0
2015-03-13 09:55:00,49.9,49.9,49.78,49.79,9000.0,36.6221,36.6221,36.534,36.5413,9000.0
2015-03-13 10:00:00,49.79,49.82,49.66,49.66,18900.0,36.5413,36.5634,36.4459,36.4459,18900.0
2015-03-13 10:05:00,49.65,49.65,49.58,49.58,18400.0,36.4386,36.4386,36.3872,36.3872,18400.0
2015-03-13 10:10:00,49.57,49.72,49.57,49.72,10500.0,36.3799,36.49,36.3799,36.49,10500.0
2015-03-13 10:15:00,49.72,49.83,49.69,49.83,25400.0,36.49,36.5707,36.4679,36.5707,25400.0
2015-03-13 10:20:00,49.8,49.86,49.78,49.79,13900.0,36.5487,36.5927,36.534,36.5413,13900.0
2015-03-13 10:25:00,49.78,49.79,49.7,49.71,11400.0,36.534,36.5413,36.4753,36.4826,11400.0
2015-03-13 10:30:00,49.7,49.73,49.66,49.73,18000.0,36.4753,36.4973,36.4459,36.4973,18000.0
2015-03-13 10:35:00,49.74,49.81,49.73,49.8,20000.0,36.5046,36.556,36.4973,36.5487,20000.0
2015-03-13 10:40:00,49.8,49.85,49.76,49.76,13900.0,36.5487,36.5854,36.5193,36.5193,13900.0
2015-03-13 10:45:00,49.75,49.77,49.73,49.74,10600.0,36.512,36.5267,36.4973,36.5046,10600.0
2015-03-13 10:50:00,49.72,49.73,49.6,49.61,17200.0,36.49,36.4973,36.4019,36.4092,17200.0
2015-03-13 10:55:00,49.6,49.62,49.56,49.58,15400.0,36.4019,36.4166,36.3725,36.3872,15400.0
2015-03-13 11:00:00,49.58,49.69,49.56,49.69,26800.0,36.3872,36.4679,36.3725,36.4679,26800.0
2015-03-13 11:05:00,49.68,49.68,49.63,49.64,7900.0,36.4606,36.4606,36.4239,36.4312,7900.0
2015-03-13 11:10:00,49.65,49.69,49.63,49.67,11700.0,36.4386,36.4679,36.4239,36.4533,11700.0
2015-03-13 11:15:00,49.66,49.67,49.62,49.63,18200.0,36.4459,36.4533,36.4166,36.4239,18200.0
2015-03-13 11:20:00,49.62,49.63,49.57,49.58,8000.0,36.4166,36.4239,36.3799,36.3872,8000.0
2015-03-13 11:25:00,49.59,49.59,49.5,49.5,18200.0,36.3946,36.3946,36.3285,36.3285,18200.0
2015-03-13 11:30:00,49.51,49.53,49.46,49.5,17900.0,36.3358,36.3505,36.2991,36.3285,17900.0
2015-03-13 11:35:00,49.5,49.54,49.48,49.54,13900.0,36.3285,36.3579,36.3138,36.3579,13900.0
2015-03-13 11:40:00,49.54,49.59,49.53,49.58,5600.0,36.3579,36.3946,36.3505,36.3872,5600.0
2015-03-13 11:45:00,49.58,49.59,49.49,49.53,28900.0,36.3872,36.3946,36.3212,36.3505,28900.0
2015-03-13 11:50:00,49.53,49.56,49.51,49.56,7000.0,36.3505,36.3725,36.3358,36.3725,7000.0
2015-03-13 11:55:00,49.55,49.58,49.54,49.57,11200.0,36.3652,36.3872,36.3579,36.3799,11200.0
2015-03-13 12:00:00,49.56,49.57,49.53,49.56,16000.0,36.3725,36.3799,36.3505,36.3725,16000.0
2015-03-13 12:05:00,49.57,49.6,49.56,49.6,4100.0,36.3799,36.4019,36.3725,36.4019,4100.0
2015-03-13 12:10:00,49.61,49.63,49.59,49.59,7200.0,36.4092,36.4239,36.3946,36.3946,7200.0
2015-03-13 12:15:00,49.59,49.59,49.53,49.58,11700.0,36.3946,36.3946,36.3505,36.3872,11700.0
2015-03-13 12:20:00,49.57,49.66,49.57,49.65,20200.0,36.3799,36.4459,36.3799,36.4386,20200.0
2015-03-13 12:25:00,49.64,49.66,49.64,49.65,3600.0,36.4312,36.4459,36.4312,36.4386,3600.0
2015-03-13 12:30:00,49.66,49.69,49.65,49.69,8000.0,36.4459,36.4679,36.4386,36.4679,8000.0
2015-03-13 12:35:00,49.69,49.73,49.68,49.72,8500.0,36.4679,36.4973,36.4606,36.49,8500.0
2015-03-13 12:40:00,49.72,49.74,49.68,49.74,9600.0,36.49,36.5046,36.4606,36.5046,9600.0
2015-03-13 12:45:00,49.74,49.74,49.67,49.69,16900.0,36.5046,36.5046,36.4533,36.4679,16900.0
2015-03-13 12:50:00,49.69,49.69,49.64,49.67,20700.0,36.4679,36.4679,36.4312,36.4533,20700.0
2015-03-13 12:55:00,49.68,49.73,49.66,49.7,6700.0,36.4606,36.4973,36.4459,36.4753,6700.0
2015-03-13 13:00:00,49.7,49.71,49.69,49.7,12300.0,36.4753,36.4826,36.4679,36.4753,12300.0
2015-03-13 13:05:00,49.71,49.74,49.69,49.7,8900.0,36.4826,36.5046,36.4679,36.4753,8900.0
2015-03-13 13:10:00,49.7,49.71,49.68,49.71,12000.0,36.4753,36.4826,36.4606,36.4826,12000.0
2015-03-13 13:15:00,49.7,49.71,49.67,49.68,51900.0,36.4753,36.4826,36.4533,36.4606,51900.0
2015-03-13 13:20:00,49.68,49.68,49.64,49.65,8000.0,36.4606,36.4606,36.4312,36.4386,8000.0
2015-03-13 13:25:00,49.64,49.65,49.59,49.59,7700.0,36.4312,36.4386,36.3946,36.3946,7700.0
2015-03-13 13:30:00,49.59,49.63,49.58,49.62,8700.0,36.3946,36.4239,36.3872,36.4166,8700.0
2015-03-13 13:35:00,49.61,49.64,49.6,49.64,7300.0,36.4092,36.4312,36.4019,36.4312,7300.0
2015-03-13 13:40:00,49.65,49.67,49.65,49.66,7800.0,36.4386,36.4533,36.4386,36.4459,7800.0
2015-03-13 13:45:00,49.67,49.71,49.66,49.71,11300.0,36.4533,36.4826,36.4459,36.4826,11300.0
2015-03-13 13:50:00,49.7,49.77,49.7,49.77,13500.0,36.4753,36.5267,36.4753,36.5267,13500.0
2015-03-13 13:55:00,49.77,49.77,49.73,49.73,8100.0,36.5267,36.5267,36.4973,36.4973,8100.0
2015-03-13 14:00:00,49.74,49.74,49.68,49.7,7500.0,36.5046,36.5046,36.4606,36.4753,7500.0
2015-03-13 14:05:00,49.7,49.72,49.68,49.71,17200.0,36.4753,36.49,36.4606,36.4826,17200.0
2015-03-13 14:10:00,49.7,49.71,49.66,49.68,12400.0,36.4753,36.4826,36.4459,36.4606,12400.0
2015-03-13 14:15:00,49.69,49.71,49.68,49.71,5800.0,36.4679,36.4826,36.4606,36.4826,5800.0
2015-03-13 14:20:00,49.7,49.71,49.69,49.71,10500.0,36.4753,36.4826,36.4679,36.4826,10500.0
2015-03-13 14:25:00,49.71,49.75,49.69,49.75,10300.0,36.4826,36.512,36.4679,36.512,10300.0
2015-03-13 14:30:00,49.75,49.78,49.74,49.78,6600.0,36.512,36.534,36.5046,36.534,6600.0
2015-03-13 14:35:00,49.77,49.78,49.69,49.7,16900.0,36.5267,36.534,36.4679,36.4753,16900.0
2015-03-13 14:40:00,49.7,49.7,49.63,49.65,16700.0,36.4753,36.4753,36.4239,36.4386,16700.0
2015-03-13 14:45:00,49.65,49.72,49.64,49.7,29000.0,36.4386,36.49,36.4312,36.4753,29000.0
2015-03-13 14:50:00,49.7,49.72,49.68,49.69,5200.0,36.4753,36.49,36.4606,36.4679,5200.0
2015-03-13 14:55:00,49.68,49.76,49.67,49.75,9800.0,36.4606,36.5193,36.4533,36.512,9800.0
2015-03-13 15:00:00,49.76,49.79,49.73,49.73,12600.0,36.5193,36.5413,36.4973,36.4973,12600.0
2015-03-13 15:05:00,49.73,49.73,49.7,49.7,9900.0,36.4973,36.4973,36.4753,36.4753,9900.0
2015-03-13 15:10:00,49.69,49.73,49.69,49.73,56500.0,36.4679,36.4973,36.4679,36.4973,56500.0
2015-03-13 15:15:00,49.74,49.81,49.73,49.76,22000.0,36.5046,36.556,36.4973,36.5193,22000.0
2015-03-13 15:20:00,49.75,49.78,49.72,49.78,9500.0,36.512,36.534,36.49,36.534,9500.0
2015-03-13 15:25:00,49.79,49.81,49.76,49.81,10100.0,36.5413,36.556,36.5193,36.556,10100.0
2015-03-13 15:30:00,49.82,49.83,49.78,49.79,14100.0,36.5634,36.5707,36.534,36.5413,14100.0
2015-03-13 15:35:00,49.8,49.87,49.78,49.87,22000.0,36.5487,36.6,36.534,36.6,22000.0
2015-03-13 15:40:00,49.87,49.95,49.86,49.86,24400.0,36.6,36.6588,36.5927,36.5927,24400.0
2015-03-13 15:45:00,49.86,49.88,49.84,49.86,18600.0,36.5927,36.6074,36.578,36.5927,18600.0
2015-03-13 15:50:00,49.86,49.93,49.86,49.93,43500.0,36.5927,36.6441,36.5927,36.6441,43500.0
2015-03-13 15:55:00,49.93,49.95,49.9,49.91,136100.0,36.6441,36.6588,36.6221,36.6294,136100.0
2015-03-16 09:30:00,50.31,50.31,50.08,50.09,40600.0,36.923,36.923,36.7542,36.7615,40600.0
2015-03-16 09:35:00,50.12,50.27,50.12,50.25,22900.0,36.7835,36.8936,36.7835,36.8789,22900.0
2015-03-16 09:40:00,50.25,50.35,50.24,50.32,4600.0,36.8789,36.9523,36.8716,36.9303,4600.0
2015-03-16 09:45:00,50.33,50.43,50.31,50.42,9300.0,36.9376,37.011,36.923,37.0037,9300.0
2015-03-16 09:50:00,50.42,50.57,50.42,50.51,17400.0,37.0037,37.1138,37.0037,37.0697,17400.0
2015-03-16 09:55:00,50.5,50.54,50.49,50.52,9900.0,37.0624,37.0918,37.0551,37.0771,9900.0
2015-03-16 10:00:00,50.52,50.57,50.51,50.53,7100.0,37.0771,37.1138,37.0697,37.0844,7100.0
2015-03-16 10:05:00,50.53,50.54,50.49,50.51,10100.0,37.0844,37.0918,37.0551,37.0697,10100.0
2015-03-16 10:10:00,50.52,50.6,50.51,50.53,8600.0,37.0771,37.1358,37.0697,37.0844,8600.0
2015-03-16 10:15:00,50.52,50.6,50.51,50.59,13600.0,37.0771,37.1358,37.0697,37.1285,13600.0
2015-03-16 10:20:00,50.59,50.61,50.54,50.55,8700.0,37.1285,37.1431,37.0918,37.0991,8700.0
2015-03-16 10:25:00,50.56,50.56,50.51,50.53,3700.0,37.1064,37.1064,37.0697,37.0844,3700.0
2015-03-16 10:30:00,50.54,50.54,50.5,50.53,6800.0,37.0918,37.0918,37.0624,37.0844,6800.0
2015-03-16 10:35:00,50.53,50.56,50.51,50.53,12900.0,37.0844,37.1064,37.0697,37.0844,12900.0
2015-03-16 10:40:00,50.52,50.53,50.48,50.51,7100.0,37.0771,37.0844,37.0477,37.0697,7100.0
2015-03-16 10:45:00,50.52,50.52,50.47,50.51,9500.0,37.0771,37.0771,37.0404,37.0697,9500.0
2015-03-16 10:50:00,50.51,50.57,50.51,50.56,6800.0,37.0697,37.1138,37.0697,37.1064,6800.0
2015-03-16 10:55:00,50.55,50.59,50.55,50.58,7800.0,37.0991,37.1285,37.0991,37.1211,7800.0
2015-03-16 11:00:00,50.6,50.64,50.57,50.58,13400.0,37.1358,37.1652,37.1138,37.1211,13400.0
2015-03-16 11:05:00,50.59,50.63,50.59,50.61,9700.0,37.1285,37.1578,37.1285,37.1431,9700.0
2015-03-16 11:10:00,50.61,50.65,50.59,50.62,15400.0,37.1431,37.1725,37.1285,37.1505,15400.0
2015-03-16 11:15:00,50.62,50.66,50.62,50.65,13300.0,37.1505,37.1798,37.1505,37.1725,13300.0
2015-03-16 11:20:00,50.65,50.73,50.65,50.71,13900.0,37.1725,37.2312,37.1725,37.2165,13900.0
2015-03-16 11:25:00,50.72,50.75,50.69,50.69,15500.0,37.2239,37.2459,37.2019,37.2019,15500.0
2015-03-16 11:30:00,50.68,50.7,50.66,50.68,10600.0,37.1945,37.2092,37.1798,37.1945,10600.0
2015-03-16 11:35:00,50.68,50.72,50.67,50.7,17300.0,37.1945,37.2239,37.1872,37.2092,17300.0
2015-03-16 11:40:00,50.7,50.71,50.65,50.69,22600.0,37.2092,37.2165,37.1725,37.2019,22600.0
2015-03-16 11:45:00,50.68,50.71,50.67,50.7,10400.0,37.1945,37.2165,37.1872,37.2092,10400.0
2015-03-16 11:50:00,50.71,50.74,50.71,50.72,8900.0,37.2165,37.2385,37.2165,37.2239,8900.0
2015-03-16 11:55:00,50.72,50.72,50.69,50.7,7300.0,37.2239,37.2239,37.2019,37.2092,7300.0
2015-03-16 12:00:00,50.69,50.7,50.68,50.69,7500.0,37.2019,37.2092,37.1945,37.2019,7500.0
2015-03-16 12:05:00,50.7,50.7,50.67,50.68,4800.0,37.2092,37.2092,37.1872,37.1945,4800.0
2015-03-16 12:10:00,50.68,50.69,50.66,50.67,7000.0,37.1945,37.2019,37.1798,37.1872,7000.0
2015-03-16 12:15:00,50.67,50.68,50.61,50.61,6800.0,37.1872,37.1945,37.1431,37.1431,6800.0
2015-03-16 12:20:00,50.61,50.62,50.57,50.58,8000.0,37.1431,37.1505,37.1138,37.1211,8000.0
2015-03-16 12:25:00,50.58,50.59,50.55,50.57,12100.0,37.1211,37.1285,37.0991,37.1138,12100.0
2015-03-16 12:30:00,50.57,50.61,50.57,50.61,7100.0,37.1138,37.1431,37.1138,37.1431,7100.0
2015-03-16 12:35:00,50.61,50.61,50.59,50.61,9800.0,37.1431,37.1431,37.1285,37.1431,9800.0
2015-03-16 12:40:00,50.61,50.67,50.6,50.64,7000.0,37.1431,37.1872,37.1358,37.1652,7000.0
2015-03-16 12:45:00,50.64,50.67,50.63,50.66,10200.0,37.1652,37.1872,37.1578,37.1798,10200.0
2015-03-16 12:50:00,50.67,50.71,50.66,50.71,6800.0,37.1872,37.2165,37.1798,37.2165,6800.0
2015-03-16 12:55:00,50.71,50.71,50.65,50.65,6300.0,37.2165,37.2165,37.1725,37.1725,6300.0
2015-03-16 13:00:00,50.66,50.66,50.6,50.61,7500.0,37.1798,37.1798,37.1358,37.1431,7500.0
2015-03-16 13:05:00,50.61,50.63,50.58,50.63,7200.0,37.1431,37.1578,37.1211,37.1578,7200.0
2015-03-16 13:10:00,50.64,50.7,50.63,50.7,13100.0,37.1652,37.2092,37.1578,37.2092,13100.0
2015-03-16 13:15:00,50.69,50.7,50.69,50.7,3000.0,37.2019,37.2092,37.2019,37.2092,3000.0
2015-03-16 13:20:00,50.71,50.74,50.69,50.7,10100.0,37.2165,37.2385,37.2019,37.2092,10100.0
2015-03-16 13:25:00,50.69,50.71,50.69,50.69,5600.0,37.2019,37.2165,37.2019,37.2019,5600.0
2015-03-16 13:30:00,50.69,50.71,50.68,50.68,10400.0,37.2019,37.2165,37.1945,37.1945,10400.0
2015-03-16 13:35:00,50.69,50.71,50.68,50.71,7700.0,37.2019,37.2165,37.1945,37.2165,7700.0
2015-03-16 13:40:00,50.71,50.73,50.7,50.73,11500.0,37.2165,37.2312,37.2092,37.2312,11500.0
2015-03-16 13:45:00,50.73,50.78,50.73,50.77,13200.0,37.2312,37.2679,37.2312,37.2606,13200.0
2015-03-16 13:50:00,50.78,50.78,50.76,50.78,11100.0,37.2679,37.2679,37.2532,37.2679,11100.0
2015-03-16 13:55:00,50.78,50.79,50.75,50.76,9300.0,37.2679,37.2752,37.2459,37.2532,9300.0
2015-03-16 14:00:00,50.76,50.77,50.75,50.76,7800.0,37.2532,37.2606,37.2459,37.2532,7800.0
2015-03-16 14:05:00,50.76,50.79,50.76,50.78,9600.0,37.2532,37.2752,37.2532,37.2679,9600.0
2015-03-16 14:10:00,50.77,50.79,50.74,50.78,11400.0,37.2606,37.2752,37.2385,37.2679,11400.0
2015-03-16 14:15:00,50.77,50.81,50.76,50.8,62500.0,37.2606,37.2899,37.2532,37.2826,62500.0
2015-03-16 14:20:00,50.81,50.86,50.81,50.85,20100.0,37.2899,37.3266,37.2899,37.3193,20100.0
2015-03-16 14:25:00,50.85,50.88,50.84,50.88,47300.0,37.3193,37.3413,37.3119,37.3413,47300.0
2015-03-16 14:30:00,50.88,50.96,50.87,50.89,138600.0,37.3413,37.4,37.334,37.3486,138600.0
2015-03-16 14:35:00,50.88,50.88,50.83,50.87,13400.0,37.3413,37.3413,37.3046,37.334,13400.0
2015-03-16 14:40:00,50.87,50.92,50.86,50.9,26400.0,37.334,37.3707,37.3266,37.356,26400.0
2015-03-16 14:45:00,50.92,50.95,50.88,50.91,13800.0,37.3707,37.3927,37.3413,37.3633,13800.0
2015-03-16 14:50:00,50.91,50.92,50.89,50.91,9300.0,37.3633,37.3707,37.3486,37.3633,9300.0
2015-03-16 14:55:00,50.92,50.95,50.9,50.94,72400.0,37.3707,37.3927,37.356,37.3853,72400.0
2015-03-16 15:00:00,50.94,51.02,50.93,51.01,41800.0,37.3853,37.444,37.378,37.4367,41800.0
2015-03-16 15:05:00,51.01,51.01,50.99,51.0,42500.0,37.4367,37.4367,37.422,37.4294,42500.0
2015-03-16 15:10:00,51.01,51.03,51.0,51.01,20900.0,37.4367,37.4514,37.4294,37.4367,20900.0
2015-03-16 15:15:00,51.01,51.04,51.0,51.02,47800.0,37.4367,37.4587,37.4294,37.444,47800.0
2015-03-16 15:20:00,51.02,51.03,51.0,51.0,21400.0,37.444,37.4514,37.4294,37.4294,21400.0
2015-03-16 15:25:00,51.0,51.01,50.99,51.0,29700.0,37.4294,37.4367,37.422,37.4294,29700.0
2015-03-16 15:30:00,51.0,51.05,51.0,51.01,46300.0,37.4294,37.4661,37.4294,37.4367,46300.0
2015-03-16 15:35:00,51.01,51.01,50.96,50.99,45600.0,37.4367,37.4367,37.4,37.422,45600.0
2015-03-16 15:40:00,50.99,51.03,50.98,51.0,42400.0,37.422,37.4514,37.4147,37.4294,42400.0
2015-03-16 15:45:00,51.0,51.01,50.94,50.95,42300.0,37.4294,37.4367,37.3853,37.3927,42300.0
2015-03-16 15:50:00,50.96,51.01,50.95,50.98,80200.0,37.4,37.4367,37.3927,37.4147,80200.0
2015-03-16 15:55:00,50.99,51.03,50.98,51.01,100100.0,37.422,37.4514,37.4147,37.4367,100100.0
2015-03-17 09:30:00,50.82,50.92,50.66,50.72,25700.0,37.2973,37.3707,37.1798,37.2239,25700.0
2015-03-17 09:35:00,50.72,50.83,50.67,50.72,18200.0,37.2239,37.3046,37.1872,37.2239,18200.0
2015-03-17 09:40:00,50.69,50.83,50.66,50.78,31500.0,37.2019,37.3046,37.1798,37.2679,31500.0
2015-03-17 09:45:00,50.79,50.87,50.7,50.73,19900.0,37.2752,37.334,37.2092,37.2312,19900.0
2015-03-17 09:50:00,50.76,50.76,50.7,50.72,23900.0,37.2532,37.2532,37.2092,37.2239,23900.0
2015-03-17 09:55:00,50.74,50.8,50.71,50.72,12800.0,37.2385,37.2826,37.2165,37.2239,12800.0
2015-03-17 10:00:00,50.73,50.75,50.67,50.73,12100.0,37.2312,37.2459,37.1872,37.2312,12100.0
2015-03-17 10:05:00,50.74,50.85,50.74,50.79,23100.0,37.2385,37.3193,37.2385,37.2752,23100.0
2015-03-17 10:10:00,50.79,50.82,50.76,50.78,14800.0,37.2752,37.2973,37.2532,37.2679,14800.0
2015-03-17 10:15:00,50.78,50.81,50.76,50.79,15500.0,37.2679,37.2899,37.2532,37.2752,15500.0
2015-03-17 10:20:00,50.79,50.81,50.78,50.8,14900.0,37.2752,37.2899,37.2679,37.2826,14900.0
2015-03-17 10:25:00,50.8,50.8,50.77,50.79,7400.0,37.2826,37.2826,37.2606,37.2752,7400.0
2015-03-17 10:30:00,50.79,50.83,50.78,50.81,11500.0,37.2752,37.3046,37.2679,37.2899,11500.0
2015-03-17 10:35:00,50.8,50.8,50.76,50.79,9100.0,37.2826,37.2826,37.2532,37.2752,9100.0
2015-03-17 10:40:00,50.79,50.8,50.76,50.78,8200.0,37.2752,37.2826,37.2532,37.2679,8200.0
2015-03-17 10:45:00,50.78,50.79,50.77,50.77,7700.0,37.2679,37.2752,37.2606,37.2606,7700.0
2015-03-17 10:50:00,50.77,50.83,50.76,50.81,22000.0,37.2606,37.3046,37.2532,37.2899,22000.0
2015-03-17 10:55:00,50.81,50.83,50.77,50.78,6900.0,37.2899,37.3046,37.2606,37.2679,6900.0
2015-03-17 11:00:00,50.78,50.81,50.77,50.78,32200.0,37.2679,37.2899,37.2606,37.2679,32200.0
2015-03-17 11:05:00,50.79,50.83,50.77,50.82,18200.0,37.2752,37.3046,37.2606,37.2973,18200.0
2015-03-17 11:10:00,50.82,50.83,50.78,50.79,5500.0,37.2973,37.3046,37.2679,37.2752,5500.0
2015-03-17 11:15:00,50.79,50.79,50.7,50.7,10000.0,37.2752,37.2752,37.2092,37.2092,10000.0
2015-03-17 11:20:00,50.69,50.72,50.69,50.69,6100.0,37.2019,37.2239,37.2019,37.2019,6100.0
2015-03-17 11:25:00,50.7,50.72,50.67,50.72,5300.0,37.2092,37.2239,37.1872,37.2239,5300.0
2015-03-17 11:30:00,50.71,50.71,50.67,50.68,19100.0,37.2165,37.2165,37.1872,37.1945,19100.0
2015-03-17 11:35:00,50.69,50.8,50.67,50.74,24400.0,37.2019,37.2826,37.1872,37.2385,24400.0
2015-03-17 11:40:00,50.73,50.74,50.71,50.73,15100.0,37.2312,37.2385,37.2165,37.2312,15100.0
2015-03-17 11:45:00,50.73,50.81,50.71,50.81,16300.0,37.2312,37.2899,37.2165,37.2899,16300.0
2015-03-17 11:50:00,50.81,50.81,50.75,50.79,8200.0,37.2899,37.2899,37.2459,37.2752,8200.0
2015-03-17 11:55:00,50.79,50.82,50.76,50.81,9800.0,37.2752,37.2973,37.2532,37.2899,9800.0
2015-03-17 12:00:00,50.82,50.82,50.77,50.77,9600.0,37.2973,37.2973,37.2606,37.2606,9600.0
2015-03-17 12:05:00,50.78,50.8,50.78,50.8,9700.0,37.2679,37.2826,37.2679,37.2826,9700.0
2015-03-17 12:10:00,50.8,50.85,50.79,50.85,9700.0,37.2826,37.3193,37.2752,37.3193,9700.0
2015-03-17 12:15:00,50.84,50.84,50.8,50.81,6600.0,37.3119,37.3119,37.2826,37.2899,6600.0
2015-03-17 12:20:00,50.82,50.84,50.81,50.84,29500.0,37.2973,37.3119,37.2899,37.3119,29500.0
2015-03-17 12:25:00,50.84,50.93,50.84,50.92,18200.0,37.3119,37.378,37.3119,37.3707,18200.0
2015-03-17 12:30:00,50.91,50.94,50.89,50.94,10500.0,37.3633,37.3853,37.3486,37.3853,10500.0
2015-03-17 12:35:00,50.93,50.95,50.91,50.95,7300.0,37.378,37.3927,37.3633,37.3927,7300.0
2015-03-17 12:40:00,50.95,50.97,50.94,50.97,4300.0,37.3927,37.4073,37.3853,37.4073,4300.0
2015-03-17 12:45:00,50.98,50.98,50.91,50.91,3700.0,37.4147,37.4147,37.3633,37.3633,3700.0
2015-03-17 12:50:00,50.91,50.91,50.87,50.88,5400.0,37.3633,37.3633,37.334,37.3413,5400.0
2015-03-17 12:55:00,50.89,50.9,50.86,50.87,5600.0,37.3486,37.356,37.3266,37.334,5600.0
2015-03-17 13:00:00,50.88,50.88,50.83,50.85,8800.0,37.3413,37.3413,37.3046,37.3193,8800.0
2015-03-17 13:05:00,50.85,50.87,50.84,50.87,8200.0,37.3193,37.334,37.3119,37.334,8200.0
2015-03-17 13:10:00,50.88,50.9,50.87,50.89,2500.0,37.3413,37.356,37.334,37.3486,2500.0
2015-03-17 13:15:00,50.88,50.9,50.85,50.86,6000.0,37.3413,37.356,37.3193,37.3266,6000.0
2015-03-17 13:20:00,50.86,50.86,50.84,50.86,3900.0,37.3266,37.3266,37.3119,37.3266,3900.0
2015-03-17 13:25:00,50.85,50.86,50.85,50.86,5600.0,37.3193,37.3266,37.3193,37.3266,5600.0
2015-03-17 13:30:00,50.86,50.88,50.85,50.86,8400.0,37.3266,37.3413,37.3193,37.3266,8400.0
2015-03-17 13:35:00,50.85,50.86,50.84,50.86,8200.0,37.3193,37.3266,37.3119,37.3266,8200.0
2015-03-17 13:40:00,50.85,50.87,50.84,50.86,3900.0,37.3193,37.334,37.3119,37.3266,3900.0
2015-03-17 13:45:00,50.84,50.86,50.84,50.85,8200.0,37.3119,37.3266,37.3119,37.3193,8200.0
2015-03-17 13:50:00,50.85,50.87,50.84,50.86,8000.0,37.3193,37.334,37.3119,37.3266,8000.0
2015-03-17 13:55:00,50.85,50.93,50.85,50.91,9000.0,37.3193,37.378,37.3193,37.3633,9000.0
2015-03-17 14:00:00,50.91,50.95,50.89,50.92,6400.0,37.3633,37.3927,37.3486,37.3707,6400.0
2015-03-17 14:05:00,50.91,50.92,50.89,50.9,5000.0,37.3633,37.3707,37.3486,37.356,5000.0
2015-03-17 14:10:00,50.9,50.91,50.89,50.9,6000.0,37.356,37.3633,37.3486,37.356,6000.0
2015-03-17 14:15:00,50.9,50.91,50.88,50.91,7400.0,37.356,37.3633,37.3413,37.3633,7400.0
2015-03-17 14:20:00,50.9,50.91,50.87,50.9,10100.0,37.356,37.3633,37.334,37.356,10100.0
2015-03-17 14:25:00,50.89,50.91,50.88,50.91,17400.0,37.3486,37.3633,37.3413,37.3633,17400.0
2015-03-17 14:30:00,50.89,50.92,50.88,50.88,14800.0,37.3486,37.3707,37.3413,37.3413,14800.0
2015-03-17 14:35:00,50.88,50.9,50.87,50.9,7200.0,37.3413,37.356,37.334,37.356,7200.0
2015-03-17 14:40:00,50.9,50.92,50.88,50.89,6900.0,37.356,37.3707,37.3413,37.3486,6900.0
2015-03-17 14:45:00,50.9,50.92,50.88,50.89,15100.0,37.356,37.3707,37.3413,37.3486,15100.0
2015-03-17 14:50:00,50.89,50.93,50.87,50.93,9500.0,37.3486,37.378,37.334,37.378,9500.0
2015-03-17 14:55:00,50.92,50.94,50.9,50.9,15700.0,37.3707,37.3853,37.356,37.356,15700.0
2015-03-17 15:00:00,50.91,50.97,50.91,50.97,11900.0,37.3633,37.4073,37.3633,37.4073,11900.0
2015-03-17 15:05:00,50.96,50.99,50.95,50.99,10900.0,37.4,37.422,37.3927,37.422,10900.0
2015-03-17 15:10:00,50.99,51.04,50.99,51.03,12700.0,37.422,37.4587,37.422,37.4514,12700.0
2015-03-17 15:15:00,51.02,51.04,51.0,51.03,10500.0,37.444,37.4587,37.4294,37.4514,10500.0
2015-03-17 15:20:00,51.03,51.03,51.01,51.02,12100.0,37.4514,37.4514,37.4367,37.444,12100.0
2015-03-17 15:25:00,51.02,51.03,50.99,50.99,13900.0,37.444,37.4514,37.422,37.422,13900.0
2015-03-17 15:30:00,51.0,51.01,50.99,51.01,8800.0,37.4294,37.4367,37.422,37.4367,8800.0
2015-03-17 15:35:00,51.01,51.01,50.98,51.0,20800.0,37.4367,37.4367,37.4147,37.4294,20800.0
2015-03-17 15:40:00,51.0,51.0,50.96,51.0,30800.0,37.4294,37.4294,37.4,37.4294,30800.0
2015-03-17 15:45:00,51.0,51.04,50.99,51.03,36600.0,37.4294,37.4587,37.422,37.4514,36600.0
2015-03-17 15:50:00,51.02,51.03,50.99,51.02,70400.0,37.444,37.4514,37.422,37.444,70400.0
2015-03-17 15:55:00,51.02,51.03,50.97,51.01,170000.0,37.444,37.4514,37.4073,37.4367,170000.0
2015-03-18 09:30:00,50.93,51.0,50.71,50.71,35400.0,37.378,37.4294,37.2165,37.2165,35400.0
2015-03-18 09:35:00,50.78,50.78,50.71,50.75,7300.0,37.2679,37.2679,37.2165,37.2459,7300.0
2015-03-18 09:40:00,50.75,50.82,50.73,50.78,18700.0,37.2459,37.2973,37.2312,37.2679,18700.0
2015-03-18 09:45:00,50.79,50.83,50.76,50.82,9500.0,37.2752,37.3046,37.2532,37.2973,9500.0
2015-03-18 09:50:00,50.83,50.94,50.83,50.88,11000.0,37.3046,37.3853,37.3046,37.3413,11000.0
2015-03-18 09:55:00,50.86,50.87,50.75,50.79,20800.0,37.3266,37.334,37.2459,37.2752,20800.0
2015-03-18 10:00:00,50.77,50.86,50.77,50.84,5600.0,37.2606,37.3266,37.2606,37.3119,5600.0
2015-03-18 10:05:00,50.82,50.91,50.82,50.91,11400.0,37.2973,37.3633,37.2973,37.3633,11400.0
2015-03-18 10:10:00,50.89,50.93,50.89,50.9,10900.0,37.3486,37.378,37.3486,37.356,10900.0
2015-03-18 10:15:00,50.91,50.94,50.9,50.92,16900.0,37.3633,37.3853,37.356,37.3707,16900.0
2015-03-18 10:20:00,50.92,50.96,50.92,50.94,9400.0,37.3707,37.4,37.3707,37.3853,9400.0
2015-03-18 10:25:00,50.94,50.98,50.92,50.93,17400.0,37.3853,37.4147,37.3707,37.378,17400.0
2015-03-18 10:30:00,50.91,50.96,50.84,50.84,29500.0,37.3633,37.4,37.3119,37.3119,29500.0
2015-03-18 10:35:00,50.85,50.87,50.83,50.86,19500.0,37.3193,37.334,37.3046,37.3266,19500.0
2015-03-18 10:40:00,50.86,50.91,50.85,50.9,24500.0,37.3266,37.3633,37.3193,37.356,24500.0
2015-03-18 10:45:00,50.89,50.91,50.87,50.9,27200.0,37.3486,37.3633,37.334,37.356,27200.0
2015-03-18 10:50:00,50.9,50.9,50.88,50.9,10700.0,37.356,37.356,37.3413,37.356,10700.0
2015-03-18 10:55:00,50.89,50.93,50.88,50.91,11300.0,37.3486,37.378,37.3413,37.3633,11300.0
2015-03-18 11:00:00,50.91,50.95,50.9,50.92,7700.0,37.3633,37.3927,37.356,37.3707,7700.0
2015-03-18 11:05:00,50.91,50.93,50.88,50.91,10100.0,37.3633,37.378,37.3413,37.3633,10100.0
2015-03-18 11:10:00,50.91,50.91,50.8,50.81,8800.0,37.3633,37.3633,37.2826,37.2899,8800.0
2015-03-18 11:15:00,50.8,50.83,50.79,50.81,6600.0,37.2826,37.3046,37.2752,37.2899,6600.0
2015-03-18 11:20:00,50.82,50.82,50.76,50.78,46600.0,37.2973,37.2973,37.2532,37.2679,46600.0
2015-03-18 11:25:00,50.78,50.79,50.73,50.73,13600.0,37.2679,37.2752,37.2312,37.2312,13600.0
2015-03-18 11:30:00,50.72,50.77,50.7,50.77,21900.0,37.2239,37.2606,37.2092,37.2606,21900.0
2015-03-18 11:35:00,50.77,50.79,50.73,50.74,10500.0,37.2606,37.2752,37.2312,37.2385,10500.0
2015-03-18 11:40:00,50.75,50.76,50.74,50.75,3600.0,37.2459,37.2532,37.2385,37.2459,3600.0
2015-03-18 11:45:00,50.73,50.74,50.67,50.67,22900.0,37.2312,37.2385,37.1872,37.1872,22900.0
2015-03-18 11:50:00,50.67,50.71,50.67,50.71,4800.0,37.1872,37.2165,37.1872,37.2165,4800.0
2015-03-18 11:55:00,50.71,50.72,50.62,50.64,27000.0,37.2165,37.2239,37.1505,37.1652,27000.0
2015-03-18 12:00:00,50.64,50.65,50.58,50.59,12300.0,37.1652,37.1725,37.1211,37.1285,12300.0
2015-03-18 12:05:00,50.6,50.61,50.55,50.58,23600.0,37.1358,37.1431,37.0991,37.1211,23600.0
2015-03-18 12:10:00,50.57,50.58,50.55,50.56,9300.0,37.1138,37.1211,37.0991,37.1064,9300.0
2015-03-18 12:15:00,50.57,50.57,50.49,50.49,17200.0,37.1138,37.1138,37.0551,37.0551,17200.0
2015-03-18 12:20:00,50.5,50.51,50.46,50.51,21300.0,37.0624,37.0697,37.0331,37.0697,21300.0
2015-03-18 12:25:00,50.51,50.54,50.51,50.54,12100.0,37.0697,37.0918,37.0697,37.0918,12100.0
2015-03-18 12:30:00,50.53,50.56,50.53,50.56,15700.0,37.0844,37.1064,37.0844,37.1064,15700.0
2015-03-18 12:35:00,50.57,50.57,50.54,50.55,15200.0,37.1138,37.1138,37.0918,37.0991,15200.0
2015-03-18 12:40:00,50.55,50.58,50.55,50.56,14100.0,37.0991,37.1211,37.0991,37.1064,14100.0
2015-03-18 12:45:00,50.56,50.57,50.56,50.56,15200.0,37.1064,37.1138,37.1064,37.1064,15200.0
2015-03-18 12:50:00,50.57,50.58,50.56,50.58,15900.0,37.1138,37.1211,37.1064,37.1211,15900.0
2015-03-18 12:55:00,50.57,50.58,50.53,50.55,19200.0,37.1138,37.1211,37.0844,37.0991,19200.0
2015-03-18 13:00:00,50.55,50.55,50.49,50.49,23900.0,37.0991,37.0991,37.0551,37.0551,23900.0
2015-03-18 13:05:00,50.49,50.5,50.47,50.49,9600.0,37.0551,37.0624,37.0404,37.0551,9600.0
2015-03-18 13:10:00,50.49,50.52,50.48,50.52,6900.0,37.0551,37.0771,37.0477,37.0771,6900.0
2015-03-18 13:15:00,50.53,50.53,50.5,50.51,23000.0,37.0844,37.0844,37.0624,37.0697,23000.0
2015-03-18 13:20:00,50.51,50.53,50.49,50.5,15900.0,37.0697,37.0844,37.0551,37.0624,15900.0
2015-03-18 13:25:00,50.51,50.53,50.5,50.52,18200.0,37.0697,37.0844,37.0624,37.0771,18200.0
2015-03-18 13:30:00,50.53,50.53,50.49,50.49,18100.0,37.0844,37.0844,37.0551,37.0551,18100.0
2015-03-18 13:35:00,50.5,50.5,50.39,50.39,32200.0,37.0624,37.0624,36.9817,36.9817,32200.0
2015-03-18 13:40:00,50.39,50.42,50.36,50.42,16700.0,36.9817,37.0037,36.9597,37.0037,16700.0
2015-03-18 13:45:00,50.42,50.42,50.39,50.42,13400.0,37.0037,37.0037,36.9817,37.0037,13400.0
2015-03-18 13:50:00,50.43,50.5,50.41,50.5,30200.0,37.011,37.0624,36.9964,37.0624,30200.0
2015-03-18 13:55:00,50.5,50.6,50.47,50.58,15500.0,37.0624,37.1358,37.0404,37.1211,15500.0
2015-03-18 14:00:00,50.6,51.15,50.56,50.92,57400.0,37.1358,37.5394,37.1064,37.3707,57400.0
2015-03-18 14:05:00,50.92,51.08,50.87,51.01,28300.0,37.3707,37.4881,37.334,37.4367,28300.0
2015-03-18 14:10:00,51.04,51.12,50.99,51.11,28900.0,37.4587,37.5174,37.422,37.5101,28900.0
2015-03-18 14:15:00,51.14,51.17,51.11,51.12,21600.0,37.5321,37.5541,37.5101,37.5174,21600.0
2015-03-18 14:20:00,51.12,51.14,51.09,51.12,21400.0,37.5174,37.5321,37.4954,37.5174,21400.0
2015-03-18 14:25:00,51.12,51.21,51.1,51.2,51100.0,37.5174,37.5835,37.5028,37.5761,51100.0
2015-03-18 14:30:00,51.19,51.35,51.19,51.32,42600.0,37.5688,37.6862,37.5688,37.6642,42600.0
2015-03-18 14:35:00,51.28,51.32,51.22,51.27,42300.0,37.6349,37.6642,37.5908,37.6275,42300.0
2015-03-18 14:40:00,51.27,51.34,51.25,51.26,22100.0,37.6275,37.6789,37.6128,37.6202,22100.0
2015-03-18 14:45:00,51.25,51.28,51.19,51.19,57200.0,37.6128,37.6349,37.5688,37.5688,57200.0
2015-03-18 14:50:00,51.17,51.26,51.16,51.24,62000.0,37.5541,37.6202,37.5468,37.6055,62000.0
2015-03-18 14:55:00,51.26,51.3,51.22,51.26,8400.0,37.6202,37.6495,37.5908,37.6202,8400.0
2015-03-18 15:00:00,51.27,51.43,51.25,51.43,22600.0,37.6275,37.7449,37.6128,37.7449,22600.0
2015-03-18 15:05:00,51.42,51.43,51.38,51.41,18700.0,37.7376,37.7449,37.7082,37.7303,18700.0
2015-03-18 15:10:00,51.41,51.5,51.4,51.48,22600.0,37.7303,37.7963,37.7229,37.7816,22600.0
2015-03-18 15:15:00,51.49,51.58,51.47,51.55,26100.0,37.789,37.855,37.7743,37.833,26100.0
2015-03-18 15:20:00,51.54,51.55,51.52,51.52,16900.0,37.8257,37.833,37.811,37.811,16900.0
2015-03-18 15:25:00,51.53,51.54,51.47,51.47,14000.0,37.8183,37.8257,37.7743,37.7743,14000.0
2015-03-18 15:30:00,51.46,51.47,51.41,51.41,36600.0,37.767,37.7743,37.7303,37.7303,36600.0
2015-03-18 15:35:00,51.41,51.42,51.33,51.36,82900.0,37.7303,37.7376,37.6716,37.6936,82900.0
2015-03-18 15:40:00,51.36,51.37,51.33,51.34,40100.0,37.6936,37.7009,37.6716,37.6789,40100.0
2015-03-18 15:45:00,51.34,51.35,51.27,51.27,80200.0,37.6789,37.6862,37.6275,37.6275,80200.0
2015-03-18 15:50:00,51.28,51.3,51.26,51.29,115700.0,37.6349,37.6495,37.6202,37.6422,115700.0
2015-03-18 15:55:00,51.29,51.3,51.26,51.3,151300.0,37.6422,37.6495,37.6202,37.6495,151300.0
2015-03-19 09:30:00,51.34,51.47,51.25,51.38,31600.0,37.6789,37.7743,37.6128,37.7082,31600.0
2015-03-19 09:35:00,51.48,51.5,51.39,51.4,2300.0,37.7816,37.7963,37.7156,37.7229,2300.0
2015-03-19 09:40:00,51.38,51.39,51.31,51.33,20800.0,37.7082,37.7156,37.6569,37.6716,20800.0
2015-03-19 09:45:00,51.34,51.35,51.25,51.27,5600.0,37.6789,37.6862,37.6128,37.6275,5600.0
2015-03-19 09:50:00,51.25,51.28,51.21,51.21,13700.0,37.6128,37.6349,37.5835,37.5835,13700.0
2015-03-19 09:55:00,51.24,51.27,51.19,51.27,11800.0,37.6055,37.6275,37.5688,37.6275,11800.0
2015-03-19 10:00:00,51.26,51.27,51.22,51.26,8500.0,37.6202,37.6275,37.5908,37.6202,8500.0
2015-03-19 10:05:00,51.25,51.26,51.2,51.22,6800.0,37.6128,37.6202,37.5761,37.5908,6800.0
2015-03-19 10:10:00,51.22,51.27,51.2,51.26,11300.0,37.5908,37.6275,37.5761,37.6202,11300.0
2015-03-19 10:15:00,51.26,51.28,51.21,51.23,14700.0,37.6202,37.6349,37.5835,37.5982,14700.0
2015-03-19 10:20:00,51.23,51.24,51.16,51.18,11400.0,37.5982,37.6055,37.5468,37.5615,11400.0
2015-03-19 10:25:00,51.19,51.19,51.11,51.11,14600.0,37.5688,37.5688,37.5101,37.5101,14600.0
2015-03-19 10:30:00,51.11,51.12,51.05,51.07,24700.0,37.5101,37.5174,37.4661,37.4807,24700.0
2015-03-19 10:35:00,51.06,51.16,51.06,51.13,8300.0,37.4734,37.5468,37.4734,37.5248,8300.0
2015-03-19 10:40:00,51.13,51.14,51.1,51.13,11400.0,37.5248,37.5321,37.5028,37.5248,11400.0
2015-03-19 10:45:00,51.13,51.15,51.08,51.09,8800.0,37.5248,37.5394,37.4881,37.4954,8800.0
2015-03-19 10:50:00,51.09,51.09,51.07,51.08,8900.0,37.4954,37.4954,37.4807,37.4881,8900.0
2015-03-19 10:55:00,51.06,51.11,51.05,51.11,6400.0,37.4734,37.5101,37.4661,37.5101,6400.0
2015-03-19 11:00:00,51.12,51.13,51.1,51.13,2700.0,37.5174,37.5248,37.5028,37.5248,2700.0
2015-03-19 11:05:00,51.13,51.13,51.08,51.1,7400.0,37.5248,37.5248,37.4881,37.5028,7400.0
2015-03-19 11:10:00,51.1,51.11,51.07,51.1,7000.0,37.5028,37.5101,37.4807,37.5028,7000.0
2015-03-19 11:15:00,51.1,51.13,51.08,51.12,8100.0,37.5028,37.5248,37.4881,37.5174,8100.0
2015-03-19 11:20:00,51.13,51.16,51.12,51.15,4800.0,37.5248,37.5468,37.5174,37.5394,4800.0
2015-03-19 11:25:00,51.15,51.18,51.11,51.15,18400.0,37.5394,37.5615,37.5101,37.5394,18400.0
2015-03-19 11:30:00,51.16,51.19,51.14,51.16,36400.0,37.5468,37.5688,37.5321,37.5468,36400.0
2015-03-19 11:35:00,51.17,51.17,51.14,51.16,4000.0,37.5541,37.5541,37.5321,37.5468,4000.0
2015-03-19 11:40:00,51.18,51.18,51.12,51.15,5600.0,37.5615,37.5615,37.5174,37.5394,5600.0
2015-03-19 11:45:00,51.15,51.17,51.12,51.15,6400.0,37.5394,37.5541,37.5174,37.5394,6400.0
2015-03-19 11:50:00,51.15,51.15,51.11,51.14,8400.0,37.5394,37.5394,37.5101,37.5321,8400.0
2015-03-19 11:55:00,51.15,51.17,51.14,51.16,4600.0,37.5394,37.5541,37.5321,37.5468,4600.0
2015-03-19 12:00:00,51.16,51.16,51.12,51.15,2700.0,37.5468,37.5468,37.5174,37.5394,2700.0
2015-03-19 12:05:00,51.16,51.2,51.15,51.18,7100.0,37.5468,37.5761,37.5394,37.5615,7100.0
2015-03-19 12:10:00,51.18,51.19,51.15,51.15,14700.0,37.5615,37.5688,37.5394,37.5394,14700.0
2015-03-19 12:15:00,51.17,51.17,51.13,51.14,3300.0,37.5541,37.5541,37.5248,37.5321,3300.0
2015-03-19 12:20:00,51.14,51.15,51.11,51.13,4500.0,37.5321,37.5394,37.5101,37.5248,4500.0
2015-03-19 12:25:00,51.13,51.15,51.12,51.13,3800.0,37.5248,37.5394,37.5174,37.5248,3800.0
2015-03-19 12:30:00,51.12,51.13,51.1,51.11,4300.0,37.5174,37.5248,37.5028,37.5101,4300.0
2015-03-19 12:35:00,51.09,51.11,51.05,51.06,6600.0,37.4954,37.5101,37.4661,37.4734,6600.0
2015-03-19 12:40:00,51.05,51.09,51.05,51.09,5500.0,37.4661,37.4954,37.4661,37.4954,5500.0
2015-03-19 12:45:00,51.09,51.09,51.05,51.08,4400.0,37.4954,37.4954,37.4661,37.4881,4400.0
2015-03-19 12:50:00,51.07,51.08,51.02,51.03,5500.0,37.4807,37.4881,37.444,37.4514,5500.0
2015-03-19 12:55:00,51.02,51.05,51.02,51.05,3400.0,37.444,37.4661,37.444,37.4661,3400.0
2015-03-19 13:00:00,51.05,51.1,51.02,51.09,4400.0,37.4661,37.5028,37.444,37.4954,4400.0
2015-03-19 13:05:00,51.09,51.09,51.06,51.08,3900.0,37.4954,37.4954,37.4734,37.4881,3900.0
2015-03-19 13:10:00,51.08,51.1,51.06,51.08,5400.0,37.4881,37.5028,37.4734,37.4881,5400.0
2015-03-19 13:15:00,51.08,51.13,51.08,51.13,4200.0,37.4881,37.5248,37.4881,37.5248,4200.0
2015-03-19 13:20:00,51.13,51.2,51.12,51.16,12200.0,37.5248,37.5761,37.5174,37.5468,12200.0
2015-03-19 13:25:00,51.16,51.18,51.14,51.17,23400.0,37.5468,37.5615,37.5321,37.5541,23400.0
2015-03-19 13:30:00,51.17,51.2,51.13,51.19,22500.0,37.5541,37.5761,37.5248,37.5688,22500.0
2015-03-19 13:35:00,51.19,51.2,51.14,51.14,9400.0,37.5688,37.5761,37.5321,37.5321,9400.0
2015-03-19 13:40:00,51.14,51.14,51.1,51.11,4600.0,37.5321,37.5321,37.5028,37.5101,4600.0
2015-03-19 13:45:00,51.12,51.13,51.1,51.13,5800.0,37.5174,37.5248,37.5028,37.5248,5800.0
2015-03-19 13:50:00,51.13,51.15,51.11,51.15,3500.0,37.5248,37.5394,37.5101,37.5394,3500.0
2015-03-19 13:55:00,51.15,51.15,51.1,51.14,6500.0,37.5394,37.5394,37.5028,37.5321,6500.0
2015-03-19 14:00:00,51.14,51.18,51.14,51.16,4600.0,37.5321,37.5615,37.5321,37.5468,4600.0
2015-03-19 14:05:00,51.17,51.23,51.17,51.22,5000.0,37.5541,37.5982,37.5541,37.5908,5000.0
2015-03-19 14:10:00,51.24,51.27,51.2,51.2,9000.0,37.6055,37.6275,37.5761,37.5761,9000.0
2015-03-19 14:15:00,51.21,51.22,51.17,51.19,4900.0,37.5835,37.5908,37.5541,37.5688,4900.0
2015-03-19 14:20:00,51.18,51.19,51.16,51.18,4600.0,37.5615,37.5688,37.5468,37.5615,4600.0
2015-03-19 14:25:00,51.18,51.21,51.15,51.2,6800.0,37.5615,37.5835,37.5394,37.5761,6800.0
2015-03-19 14:30:00,51.21,51.22,51.15,51.16,7700.0,37.5835,37.5908,37.5394,37.5468,7700.0
2015-03-19 14:35:00,51.16,51.21,51.15,51.21,9100.0,37.5468,37.5835,37.5394,37.5835,9100.0
2015-03-19 14:40:00,51.22,51.24,51.21,51.24,5200.0,37.5908,37.6055,37.5835,37.6055,5200.0
2015-03-19 14:45:00,51.24,51.24,51.22,51.24,22500.0,37.6055,37.6055,37.5908,37.6055,22500.0
2015-03-19 14:50:00,51.24,51.28,51.23,51.26,12400.0,37.6055,37.6349,37.5982,37.6202,12400.0
2015-03-19 14:55:00,51.26,51.33,51.25,51.33,12900.0,37.6202,37.6716,37.6128,37.6716,12900.0
2015-03-19 15:00:00,51.32,51.35,51.3,51.34,10400.0,37.6642,37.6862,37.6495,37.6789,10400.0
2015-03-19 15:05:00,51.34,51.36,51.3,51.31,15200.0,37.6789,37.6936,37.6495,37.6569,15200.0
2015-03-19 15:10:00,51.32,51.33,51.29,51.31,6500.0,37.6642,37.6716,37.6422,37.6569,6500.0
2015-03-19 15:15:00,51.31,51.32,51.28,51.28,8100.0,37.6569,37.6642,37.6349,37.6349,8100.0
2015-03-19 15:20:00,51.28,51.28,51.22,51.22,6300.0,37.6349,37.6349,37.5908,37.5908,6300.0
2015-03-19 15:25:00,51.23,51.27,51.22,51.25,9000.0,37.5982,37.6275,37.5908,37.6128,9000.0
2015-03-19 15:30:00,51.24,51.31,51.23,51.3,17500.0,37.6055,37.6569,37.5982,37.6495,17500.0
2015-03-19 15:35:00,51.3,51.33,51.29,51.32,14300.0,37.6495,37.6716,37.6422,37.6642,14300.0
2015-03-19 15:40:00,51.32,51.32,51.25,51.26,13900.0,37.6642,37.6642,37.6128,37.6202,13900.0
2015-03-19 15:45:00,51.27,51.29,51.26,51.29,17400.0,37.6275,37.6422,37.6202,37.6422,17400.0
2015-03-19 15:50:00,51.29,51.3,51.26,51.26,61200.0,37.6422,37.6495,37.6202,37.6202,61200.0
2015-03-19 15:55:00,51.26,51.27,51.23,51.24,74000.0,37.6202,37.6275,37.5982,37.6055,74000.0
2015-03-20 09:30:00,51.6,51.65,51.55,51.56,510700.0,37.8697,37.9064,37.833,37.8404,510700.0
2015-03-20 09:35:00,51.58,51.62,51.5,51.51,21200.0,37.855,37.8844,37.7963,37.8037,21200.0
2015-03-20 09:40:00,51.52,51.52,51.42,51.43,21900.0,37.811,37.811,37.7376,37.7449,21900.0
2015-03-20 09:45:00,51.42,51.44,51.35,51.35,12200.0,37.7376,37.7523,37.6862,37.6862,12200.0
2015-03-20 09:50:00,51.36,51.45,51.36,51.4,15200.0,37.6936,37.7596,37.6936,37.7229,15200.0
2015-03-20 09:55:00,51.4,51.41,51.31,51.32,11500.0,37.7229,37.7303,37.6569,37.6642,11500.0
2015-03-20 10:00:00,51.32,51.43,51.32,51.42,12100.0,37.6642,37.7449,37.6642,37.7376,12100.0
2015-03-20 10:05:00,51.42,51.45,51.38,51.41,16000.0,37.7376,37.7596,37.7082,37.7303,16000.0
2015-03-20 10:10:00,51.43,51.44,51.36,51.37,9100.0,37.7449,37.7523,37.6936,37.7009,9100.0
2015-03-20 10:15:00,51.37,51.39,51.34,51.39,6300.0,37.7009,37.7156,37.6789,37.7156,6300.0
2015-03-20 10:20:00,51.38,51.43,51.38,51.42,11200.0,37.7082,37.7449,37.7082,37.7376,11200.0
2015-03-20 10:25:00,51.41,51.41,51.37,51.38,7300.0,37.7303,37.7303,37.7009,37.7082,7300.0
2015-03-20 10:30:00,51.39,51.45,51.38,51.43,8300.0,37.7156,37.7596,37.7082,37.7449,8300.0
2015-03-20 10:35:00,51.44,51.48,51.42,51.46,12900.0,37.7523,37.7816,37.7376,37.767,12900.0
2015-03-20 10:40:00,51.46,51.51,51.44,51.46,13600.0,37.767,37.8037,37.7523,37.767,13600.0
2015-03-20 10:45:00,51.47,51.47,51.36,51.36,9700.0,37.7743,37.7743,37.6936,37.6936,9700.0
2015-03-20 10:50:00,51.35,51.4,51.33,51.4,9300.0,37.6862,37.7229,37.6716,37.7229,9300.0
2015-03-20 10:55:00,51.4,51.49,51.4,51.45,21900.0,37.7229,37.789,37.7229,37.7596,21900.0
2015-03-20 11:00:00,51.46,51.48,51.43,51.46,17400.0,37.767,37.7816,37.7449,37.767,17400.0
2015-03-20 11:05:00,51.46,51.47,51.37,51.38,23100.0,37.767,37.7743,37.7009,37.7082,23100.0
2015-03-20 11:10:00,51.38,51.43,51.38,51.43,7600.0,37.7082,37.7449,37.7082,37.7449,7600.0
2015-03-20 11:15:00,51.43,51.46,51.42,51.44,10700.0,37.7449,37.767,37.7376,37.7523,10700.0
2015-03-20 11:20:00,51.45,51.46,51.44,51.46,6700.0,37.7596,37.767,37.7523,37.767,6700.0
2015-03-20 11:25:00,51.47,51.49,51.46,51.46,7600.0,37.7743,37.789,37.767,37.767,7600.0
2015-03-20 11:30:00,51.47,51.5,51.46,51.47,8800.0,37.7743,37.7963,37.767,37.7743,8800.0
2015-03-20 11:35:00,51.46,51.46,51.43,51.45,7200.0,37.767,37.767,37.7449,37.7596,7200.0
2015-03-20 11:40:00,51.45,51.46,51.44,51.45,5200.0,37.7596,37.767,37.7523,37.7596,5200.0
2015-03-20 11:45:00,51.45,51.45,51.43,51.45,3800.0,37.7596,37.7596,37.7449,37.7596,3800.0
2015-03-20 11:50:00,51.44,51.47,51.4,51.4,6900.0,37.7523,37.7743,37.7229,37.7229,6900.0
2015-03-20 11:55:00,51.4,51.42,51.38,51.42,12400.0,37.7229,37.7376,37.7082,37.7376,12400.0
2015-03-20 12:00:00,51.41,51.44,51.4,51.43,6500.0,37.7303,37.7523,37.7229,37.7449,6500.0
2015-03-20 12:05:00,51.42,51.42,51.4,51.4,4400.0,37.7376,37.7376,37.7229,37.7229,4400.0
2015-03-20 12:10:00,51.4,51.42,51.4,51.42,9500.0,37.7229,37.7376,37.7229,37.7376,9500.0
2015-03-20 12:15:00,51.42,51.43,51.41,51.42,4900.0,37.7376,37.7449,37.7303,37.7376,4900.0
2015-03-20 12:20:00,51.42,51.42,51.4,51.41,6200.0,37.7376,37.7376,37.7229,37.7303,6200.0
2015-03-20 12:25:00,51.41,51.43,51.4,51.42,6800.0,37.7303,37.7449,37.7229,37.7376,6800.0
2015-03-20 12:30:00,51.43,51.46,51.42,51.45,14800.0,37.7449,37.767,37.7376,37.7596,14800.0
2015-03-20 12:35:00,51.45,51.46,51.42,51.44,6800.0,37.7596,37.767,37.7376,37.7523,6800.0
2015-03-20 12:40:00,51.45,51.46,51.43,51.45,18800.0,37.7596,37.767,37.7449,37.7596,18800.0
2015-03-20 12:45:00,51.45,51.46,51.43,51.44,7300.0,37.7596,37.767,37.7449,37.7523,7300.0
2015-03-20 12:50:00,51.44,51.51,51.43,51.5,15600.0,37.7523,37.8037,37.7449,37.7963,15600.0
2015-03-20 12:55:00,51.5,51.51,51.48,51.5,7000.0,37.7963,37.8037,37.7816,37.7963,7000.0
2015-03-20 13:00:00,51.5,51.52,51.48,51.5,8400.0,37.7963,37.811,37.7816,37.7963,8400.0
2015-03-20 13:05:00,51.49,51.51,51.49,51.5,3800.0,37.789,37.8037,37.789,37.7963,3800.0
2015-03-20 13:10:00,51.5,51.55,51.49,51.52,5200.0,37.7963,37.833,37.789,37.811,5200.0
2015-03-20 13:15:00,51.53,51.59,51.52,51.59,8000.0,37.8183,37.8624,37.811,37.8624,8000.0
2015-03-20 13:20:00,51.59,51.6,51.58,51.6,6500.0,37.8624,37.8697,37.855,37.8697,6500.0
2015-03-20 13:25:00,51.6,51.62,51.59,51.61,7200.0,37.8697,37.8844,37.8624,37.877,7200.0
2015-03-20 13:30:00,51.61,51.61,51.58,51.6,7900.0,37.877,37.877,37.855,37.8697,7900.0
2015-03-20 13:35:00,51.6,51.61,51.59,51.59,10600.0,37.8697,37.877,37.8624,37.8624,10600.0
2015-03-20 13:40:00,51.59,51.62,51.58,51.62,8100.0,37.8624,37.8844,37.855,37.8844,8100.0
2015-03-20 13:45:00,51.62,51.65,51.61,51.63,5000.0,37.8844,37.9064,37.877,37.8917,5000.0
2015-03-20 13:50:00,51.63,51.65,51.62,51.62,11400.0,37.8917,37.9064,37.8844,37.8844,11400.0
2015-03-20 13:55:00,51.62,51.62,51.59,51.6,5400.0,37.8844,37.8844,37.8624,37.8697,5400.0
2015-03-20 14:00:00,51.6,51.63,51.6,51.62,6000.0,37.8697,37.8917,37.8697,37.8844,6000.0
2015-03-20 14:05:00,51.63,51.64,51.61,51.64,9800.0,37.8917,37.8991,37.877,37.8991,9800.0
2015-03-20 14:10:00,51.63,51.64,51.61,51.62,7000.0,37.8917,37.8991,37.877,37.8844,7000.0
2015-03-20 14:15:00,51.61,51.62,51.6,51.61,8000.0,37.877,37.8844,37.8697,37.877,8000.0
2015-03-20 14:20:00,51.6,51.61,51.59,51.59,4500.0,37.8697,37.877,37.8624,37.8624,4500.0
2015-03-20 14:25:00,51.58,51.61,51.57,51.6,8500.0,37.855,37.877,37.8477,37.8697,8500.0
2015-03-20 14:30:00,51.59,51.61,51.58,51.6,21800.0,37.8624,37.877,37.855,37.8697,21800.0
2015-03-20 14:35:00,51.61,51.64,51.6,51.62,31600.0,37.877,37.8991,37.8697,37.8844,31600.0
2015-03-20 14:40:00,51.62,51.63,51.6,51.61,8600.0,37.8844,37.8917,37.8697,37.877,8600.0
2015-03-20 14:45:00,51.62,51.62,51.56,51.6,13300.0,37.8844,37.8844,37.8404,37.8697,13300.0
2015-03-20 14:50:00,51.6,51.63,51.59,51.61,14000.0,37.8697,37.8917,37.8624,37.877,14000.0
2015-03-20 14:55:00,51.61,51.67,51.61,51.66,14400.0,37.877,37.9211,37.877,37.9137,14400.0
2015-03-20 15:00:00,51.66,51.69,51.65,51.69,14500.0,37.9137,37.9358,37.9064,37.9358,14500.0
2015-03-20 15:05:00,51.69,51.69,51.67,51.69,11700.0,37.9358,37.9358,37.9211,37.9358,11700.0
2015-03-20 15:10:00,51.69,51.69,51.66,51.66,14000.0,37.9358,37.9358,37.9137,37.9137,14000.0
2015-03-20 15:15:00,51.65,51.65,51.57,51.58,8000.0,37.9064,37.9064,37.8477,37.855,8000.0
2015-03-20 15:20:00,51.57,51.61,51.55,51.61,12600.0,37.8477,37.877,37.833,37.877,12600.0
2015-03-20 15:25:00,51.6,51.61,51.56,51.56,13100.0,37.8697,37.877,37.8404,37.8404,13100.0
2015-03-20 15:30:00,51.56,51.58,51.54,51.56,11500.0,37.8404,37.855,37.8257,37.8404,11500.0
2015-03-20 15:35:00,51.55,51.63,51.55,51.63,23500.0,37.833,37.8917,37.833,37.8917,23500.0
2015-03-20 15:40:00,51.62,51.67,51.62,51.65,18300.0,37.8844,37.9211,37.8844,37.9064,18300.0
2015-03-20 15:45:00,51.66,51.68,51.65,51.65,23000.0,37.9137,37.9284,37.9064,37.9064,23000.0
2015-03-20 15:50:00,51.66,51.7,51.63,51.64,45200.0,37.9137,37.9431,37.8917,37.8991,45200.0
2015-03-20 15:55:00,51.65,51.67,51.6,51.6,60800.0,37.9064,37.9211,37.8697,37.8697,60800.0
2015-03-23 09:30:00,51.66,51.72,51.41,51.46,34300.0,37.9137,37.9578,37.7303,37.767,34300.0
2015-03-23 09:35:00,51.44,51.48,51.41,51.46,21800.0,37.7523,37.7816,37.7303,37.767,21800.0
2015-03-23 09:40:00,51.46,51.51,51.42,51.43,31200.0,37.767,37.8037,37.7376,37.7449,31200.0
2015-03-23 09:45:00,51.45,51.55,51.45,51.51,12800.0,37.7596,37.833,37.7596,37.8037,12800.0
2015-03-23 09:50:00,51.54,51.56,51.5,51.55,13500.0,37.8257,37.8404,37.7963,37.833,13500.0
2015-03-23 09:55:00,51.55,51.66,51.54,51.62,11500.0,37.833,37.9137,37.8257,37.8844,11500.0
2015-03-23 10:00:00,51.63,51.67,51.57,51.63,15400.0,37.8917,37.9211,37.8477,37.8917,15400.0
2015-03-23 10:05:00,51.63,51.64,51.61,51.63,8400.0,37.8917,37.8991,37.877,37.8917,8400.0
2015-03-23 10:10:00,51.63,51.63,51.55,51.58,9300.0,37.8917,37.8917,37.833,37.855,9300.0
2015-03-23 10:15:00,51.58,51.58,51.46,51.47,13200.0,37.855,37.855,37.767,37.7743,13200.0
2015-03-23 10:20:00,51.46,51.48,51.42,51.44,12800.0,37.767,37.7816,37.7376,37.7523,12800.0
2015-03-23 10:25:00,51.44,51.47,51.42,51.45,11300.0,37.7523,37.7743,37.7376,37.7596,11300.0
2015-03-23 10:30:00,51.45,51.45,51.42,51.43,7700.0,37.7596,37.7596,37.7376,37.7449,7700.0
2015-03-23 10:35:00,51.44,51.44,51.38,51.39,12400.0,37.7523,37.7523,37.7082,37.7156,12400.0
2015-03-23 10:40:00,51.39,51.42,51.38,51.41,11400.0,37.7156,37.7376,37.7082,37.7303,11400.0
2015-03-23 10:45:00,51.41,51.44,51.4,51.42,9900.0,37.7303,37.7523,37.7229,37.7376,9900.0
2015-03-23 10:50:00,51.42,51.45,51.41,51.42,8200.0,37.7376,37.7596,37.7303,37.7376,8200.0
2015-03-23 10:55:00,51.43,51.45,51.41,51.42,12300.0,37.7449,37.7596,37.7303,37.7376,12300.0
2015-03-23 11:00:00,51.43,51.43,51.41,51.43,9000.0,37.7449,37.7449,37.7303,37.7449,9000.0
2015-03-23 11:05:00,51.42,51.46,51.4,51.46,16600.0,37.7376,37.767,37.7229,37.767,16600.0
2015-03-23 11:10:00,51.45,51.48,51.44,51.46,11200.0,37.7596,37.7816,37.7523,37.767,11200.0
2015-03-23 11:15:00,51.46,51.48,51.44,51.45,10300.0,37.767,37.7816,37.7523,37.7596,10300.0
2015-03-23 11:20:00,51.46,51.47,51.43,51.45,8700.0,37.767,37.7743,37.7449,37.7596,8700.0
2015-03-23 11:25:00,51.45,51.46,51.4,51.4,9800.0,37.7596,37.767,37.7229,37.7229,9800.0
2015-03-23 11:30:00,51.4,51.41,51.35,51.35,14200.0,37.7229,37.7303,37.6862,37.6862,14200.0
2015-03-23 11:35:00,51.35,51.42,51.35,51.41,11100.0,37.6862,37.7376,37.6862,37.7303,11100.0
2015-03-23 11:40:00,51.41,51.42,51.36,51.37,8600.0,37.7303,37.7376,37.6936,37.7009,8600.0
2015-03-23 11:45:00,51.37,51.4,51.33,51.4,9600.0,37.7009,37.7229,37.6716,37.7229,9600.0
2015-03-23 11:50:00,51.4,51.4,51.37,51.4,5400.0,37.7229,37.7229,37.7009,37.7229,5400.0
2015-03-23 11:55:00,51.41,51.44,51.4,51.42,17200.0,37.7303,37.7523,37.7229,37.7376,17200.0
2015-03-23 12:00:00,51.41,51.41,51.38,51.4,10700.0,37.7303,37.7303,37.7082,37.7229,10700.0
2015-03-23 12:05:00,51.39,51.4,51.32,51.35,38100.0,37.7156,37.7229,37.6642,37.6862,38100.0
2015-03-23 12:10:00,51.36,51.36,51.32,51.33,21200.0,37.6936,37.6936,37.6642,37.6716,21200.0
2015-03-23 12:15:00,51.33,51.34,51.3,51.32,7700.0,37.6716,37.6789,37.6495,37.6642,7700.0
2015-03-23 12:20:00,51.31,51.41,51.31,51.41,10400.0,37.6569,37.7303,37.6569,37.7303,10400.0
2015-03-23 12:25:00,51.4,51.43,51.39,51.42,8900.0,37.7229,37.7449,37.7156,37.7376,8900.0
2015-03-23 12:30:00,51.43,51.51,51.42,51.5,13400.0,37.7449,37.8037,37.7376,37.7963,13400.0
2015-03-23 12:35:00,51.5,51.51,51.49,51.5,3200.0,37.7963,37.8037,37.789,37.7963,3200.0
2015-03-23 12:40:00,51.5,51.53,51.49,51.5,7300.0,37.7963,37.8183,37.789,37.7963,7300.0
2015-03-23 12:45:00,51.5,51.5,51.46,51.47,3000.0,37.7963,37.7963,37.767,37.7743,3000.0
2015-03-23 12:50:00,51.47,51.49,51.46,51.46,6100.0,37.7743,37.789,37.767,37.767,6100.0
2015-03-23 12:55:00,51.47,51.47,51.44,51.47,5300.0,37.7743,37.7743,37.7523,37.7743,5300.0
2015-03-23 13:00:00,51.48,51.48,51.45,51.46,6100.0,37.7816,37.7816,37.7596,37.767,6100.0
2015-03-23 13:05:00,51.46,51.46,51.44,51.45,6400.0,37.767,37.767,37.7523,37.7596,6400.0
2015-03-23 13:10:00,51.45,51.48,51.44,51.47,12200.0,37.7596,37.7816,37.7523,37.7743,12200.0
2015-03-23 13:15:00,51.47,51.47,51.44,51.45,6100.0,37.7743,37.7743,37.7523,37.7596,6100.0
2015-03-23 13:20:00,51.45,51.48,51.44,51.47,8400.0,37.7596,37.7816,37.7523,37.7743,8400.0
2015-03-23 13:25:00,51.48,51.48,51.44,51.44,7700.0,37.7816,37.7816,37.7523,37.7523,7700.0
2015-03-23 13:30:00,51.44,51.46,51.42,51.43,6300.0,37.7523,37.767,37.7376,37.7449,6300.0
2015-03-23 13:35:00,51.43,51.5,51.42,51.5,5800.0,37.7449,37.7963,37.7376,37.7963,5800.0
2015-03-23 13:40:00,51.5,51.5,51.48,51.5,4900.0,37.7963,37.7963,37.7816,37.7963,4900.0
2015-03-23 13:45:00,51.51,51.52,51.5,51.51,7800.0,37.8037,37.811,37.7963,37.8037,7800.0
2015-03-23 13:50:00,51.5,51.51,51.47,51.47,6400.0,37.7963,37.8037,37.7743,37.7743,6400.0
2015-03-23 13:55:00,51.48,51.52,51.47,51.5,17600.0,37.7816,37.811,37.7743,37.7963,17600.0
2015-03-23 14:00:00,51.5,51.6,51.49,51.59,17400.0,37.7963,37.8697,37.789,37.8624,17400.0
2015-03-23 14:05:00,51.59,51.63,51.58,51.63,12500.0,37.8624,37.8917,37.855,37.8917,12500.0
2015-03-23 14:10:00,51.64,51.64,51.6,51.62,15600.0,37.8991,37.8991,37.8697,37.8844,15600.0
2015-03-23 14:15:00,51.61,51.64,51.58,51.59,12500.0,37.877,37.8991,37.855,37.8624,12500.0
2015-03-23 14:20:00,51.59,51.59,51.55,51.56,4700.0,37.8624,37.8624,37.833,37.8404,4700.0
2015-03-23 14:25:00,51.56,51.58,51.55,51.56,7300.0,37.8404,37.855,37.833,37.8404,7300.0
2015-03-23 14:30:00,51.56,51.57,51.54,51.54,6100.0,37.8404,37.8477,37.8257,37.8257,6100.0
2015-03-23 14:35:00,51.54,51.57,51.53,51.57,6400.0,37.8257,37.8477,37.8183,37.8477,6400.0
2015-03-23 14:40:00,51.58,51.6,51.58,51.58,3700.0,37.855,37.8697,37.855,37.855,3700.0
2015-03-23 14:45:00,51.58,51.58,51.54,51.55,8700.0,37.855,37.855,37.8257,37.833,8700.0
2015-03-23 14:50:00,51.55,51.55,51.5,51.5,21600.0,37.833,37.833,37.7963,37.7963,21600.0
2015-03-23 14:55:00,51.5,51.52,51.49,51.52,11700.0,37.7963,37.811,37.789,37.811,11700.0
2015-03-23 15:00:00,51.52,51.53,51.51,51.52,12200.0,37.811,37.8183,37.8037,37.811,12200.0
2015-03-23 15:05:00,51.52,51.52,51.48,51.48,18800.0,37.811,37.811,37.7816,37.7816,18800.0
2015-03-23 15:10:00,51.48,51.5,51.47,51.5,9600.0,37.7816,37.7963,37.7743,37.7963,9600.0
2015-03-23 15:15:00,51.5,51.5,51.42,51.45,57600.0,37.7963,37.7963,37.7376,37.7596,57600.0
2015-03-23 15:20:00,51.45,51.47,51.44,51.47,8400.0,37.7596,37.7743,37.7523,37.7743,8400.0
2015-03-23 15:25:00,51.47,51.48,51.45,51.46,25700.0,37.7743,37.7816,37.7596,37.767,25700.0
2015-03-23 15:30:00,51.46,51.47,51.44,51.47,27300.0,37.767,37.7743,37.7523,37.7743,27300.0
2015-03-23 15:35:00,51.47,51.48,51.46,51.48,12000.0,37.7743,37.7816,37.767,37.7816,12000.0
2015-03-23 15:40:00,51.48,51.48,51.42,51.44,40300.0,37.7816,37.7816,37.7376,37.7523,40300.0
2015-03-23 15:45:00,51.44,51.47,51.42,51.44,30500.0,37.7523,37.7743,37.7376,37.7523,30500.0
2015-03-23 15:50:00,51.43,51.45,51.35,51.39,85500.0,37.7449,37.7596,37.6862,37.7156,85500.0
2015-03-23 15:55:00,51.39,51.39,51.26,51.27,206400.0,37.7156,37.7156,37.6202,37.6275,206400.0
2015-03-24 09:30:00,51.31,51.46,51.1,51.27,66100.0,37.6569,37.767,37.5028,37.6275,66100.0
2015-03-24 09:35:00,51.29,51.29,51.2,51.2,15000.0,37.6422,37.6422,37.5761,37.5761,15000.0
2015-03-24 09:40:00,51.19,51.21,51.15,51.18,18800.0,37.5688,37.5835,37.5394,37.5615,18800.0
2015-03-24 09:45:00,51.17,51.25,51.11,51.22,22600.0,37.5541,37.6128,37.5101,37.5908,22600.0
2015-03-24 09:50:00,51.23,51.35,51.23,51.33,33900.0,37.5982,37.6862,37.5982,37.6716,33900.0
2015-03-24 09:55:00,51.3,51.36,51.28,51.33,11900.0,37.6495,37.6936,37.6349,37.6716,11900.0
2015-03-24 10:00:00,51.33,51.47,51.33,51.47,24600.0,37.6716,37.7743,37.6716,37.7743,24600.0
2015-03-24 10:05:00,51.46,51.52,51.45,51.48,18800.0,37.767,37.811,37.7596,37.7816,18800.0
2015-03-24 10:10:00,51.48,51.49,51.38,51.4,29500.0,37.7816,37.789,37.7082,37.7229,29500.0
2015-03-24 10:15:00,51.38,51.39,51.32,51.34,23500.0,37.7082,37.7156,37.6642,37.6789,23500.0
2015-03-24 10:20:00,51.33,51.39,51.33,51.33,16900.0,37.6716,37.7156,37.6716,37.6716,16900.0
2015-03-24 10:25:00,51.34,51.42,51.32,51.42,19800.0,37.6789,37.7376,37.6642,37.7376,19800.0
2015-03-24 10:30:00,51.42,51.46,51.41,51.43,16700.0,37.7376,37.767,37.7303,37.7449,16700.0
2015-03-24 10:35:00,51.43,51.43,51.38,51.38,20900.0,37.7449,37.7449,37.7082,37.7082,20900.0
2015-03-24 10:40:00,51.38,51.48,51.38,51.42,31500.0,37.7082,37.7816,37.7082,37.7376,31500.0
2015-03-24 10:45:00,51.42,51.43,51.36,51.37,8600.0,37.7376,37.7449,37.6936,37.7009,8600.0
2015-03-24 10:50:00,51.35,51.38,51.35,51.37,15700.0,37.6862,37.7082,37.6862,37.7009,15700.0
2015-03-24 10:55:00,51.37,51.4,51.36,51.39,18500.0,37.7009,37.7229,37.6936,37.7156,18500.0
2015-03-24 11:00:00,51.39,51.39,51.35,51.36,14300.0,37.7156,37.7156,37.6862,37.6936,14300.0
2015-03-24 11:05:00,51.36,51.43,51.34,51.41,17700.0,37.6936,37.7449,37.6789,37.7303,17700.0
2015-03-24 11:10:00,51.42,51.45,51.4,51.41,10900.0,37.7376,37.7596,37.7229,37.7303,10900.0
2015-03-24 11:15:00,51.42,51.48,51.4,51.47,10000.0,37.7376,37.7816,37.7229,37.7743,10000.0
2015-03-24 11:20:00,51.47,51.49,51.42,51.43,8700.0,37.7743,37.789,37.7376,37.7449,8700.0
2015-03-24 11:25:00,51.43,51.46,51.43,51.46,13700.0,37.7449,37.767,37.7449,37.767,13700.0
2015-03-24 11:30:00,51.46,51.47,51.45,51.45,14400.0,37.767,37.7743,37.7596,37.7596,14400.0
2015-03-24 11:35:00,51.45,51.45,51.42,51.43,10100.0,37.7596,37.7596,37.7376,37.7449,10100.0
2015-03-24 11:40:00,51.42,51.43,51.4,51.4,11900.0,37.7376,37.7449,37.7229,37.7229,11900.0
2015-03-24 11:45:00,51.41,51.44,51.41,51.44,14300.0,37.7303,37.7523,37.7303,37.7523,14300.0
2015-03-24 11:50:00,51.44,51.44,51.38,51.4,30200.0,37.7523,37.7523,37.7082,37.7229,30200.0
2015-03-24 11:55:00,51.4,51.46,51.39,51.44,15800.0,37.7229,37.767,37.7156,37.7523,15800.0
2015-03-24 12:00:00,51.44,51.46,51.4,51.4,11300.0,37.7523,37.767,37.7229,37.7229,11300.0
2015-03-24 12:05:00,51.4,51.41,51.4,51.4,19900.0,37.7229,37.7303,37.7229,37.7229,19900.0
2015-03-24 12:10:00,51.4,51.48,51.4,51.48,20400.0,37.7229,37.7816,37.7229,37.7816,20400.0
2015-03-24 12:15:00,51.46,51.5,51.46,51.49,14100.0,37.767,37.7963,37.767,37.789,14100.0
2015-03-24 12:20:00,51.49,51.49,51.44,51.45,19300.0,37.789,37.789,37.7523,37.7596,19300.0
2015-03-24 12:25:00,51.46,51.52,51.44,51.48,20900.0,37.767,37.811,37.7523,37.7816,20900.0
2015-03-24 12:30:00,51.48,51.5,51.41,51.41,14400.0,37.7816,37.7963,37.7303,37.7303,14400.0
2015-03-24 12:35:00,51.41,51.42,51.35,51.35,13700.0,37.7303,37.7376,37.6862,37.6862,13700.0
2015-03-24 12:40:00,51.36,51.4,51.34,51.39,16900.0,37.6936,37.7229,37.6789,37.7156,16900.0
2015-03-24 12:45:00,51.39,51.46,51.39,51.43,36200.0,37.7156,37.767,37.7156,37.7449,36200.0
2015-03-24 12:50:00,51.42,51.43,51.38,51.38,12400.0,37.7376,37.7449,37.7082,37.7082,12400.0
2015-03-24 12:55:00,51.38,51.4,51.37,51.37,11600.0,37.7082,37.7229,37.7009,37.7009,11600.0
2015-03-24 13:00:00,51.37,51.41,51.36,51.39,6900.0,37.7009,37.7303,37.6936,37.7156,6900.0
2015-03-24 13:05:00,51.39,51.39,51.37,51.37,12700.0,37.7156,37.7156,37.7009,37.7009,12700.0
2015-03-24 13:10:00,51.37,51.37,51.32,51.33,19900.0,37.7009,37.7009,37.6642,37.6716,19900.0
2015-03-24 13:15:00,51.33,51.37,51.32,51.37,19500.0,37.6716,37.7009,37.6642,37.7009,19500.0
2015-03-24 13:20:00,51.37,51.37,51.33,51.33,55400.0,37.7009,37.7009,37.6716,37.6716,55400.0
2015-03-24 13:25:00,51.33,51.33,51.23,51.25,16300.0,37.6716,37.6716,37.5982,37.6128,16300.0
2015-03-24 13:30:00,51.25,51.26,51.19,51.23,11300.0,37.6128,37.6202,37.5688,37.5982,11300.0
2015-03-24 13:35:00,51.23,51.29,51.22,51.27,17100.0,37.5982,37.6422,37.5908,37.6275,17100.0
2015-03-24 13:40:00,51.26,51.36,51.25,51.35,17800.0,37.6202,37.6936,37.6128,37.6862,17800.0
2015-03-24 13:45:00,51.35,51.35,51.31,51.33,11700.0,37.6862,37.6862,37.6569,37.6716,11700.0
2015-03-24 13:50:00,51.33,51.39,51.33,51.39,6700.0,37.6716,37.7156,37.6716,37.7156,6700.0
2015-03-24 13:55:00,51.39,51.42,51.38,51.4,15400.0,37.7156,37.7376,37.7082,37.7229,15400.0
2015-03-24 14:00:00,51.41,51.48,51.39,51.44,43400.0,37.7303,37.7816,37.7156,37.7523,43400.0
2015-03-24 14:05:00,51.45,51.46,51.41,51.45,17000.0,37.7596,37.767,37.7303,37.7596,17000.0
2015-03-24 14:10:00,51.45,51.46,51.42,51.44,29200.0,37.7596,37.767,37.7376,37.7523,29200.0
2015-03-24 14:15:00,51.43,51.44,51.36,51.36,13600.0,37.7449,37.7523,37.6936,37.6936,13600.0
2015-03-24 14:20:00,51.36,51.38,51.35,51.36,11800.0,37.6936,37.7082,37.6862,37.6936,11800.0
2015-03-24 14:25:00,51.37,51.4,51.36,51.4,15200.0,37.7009,37.7229,37.6936,37.7229,15200.0
2015-03-24 14:30:00,51.4,51.4,51.34,51.36,20800.0,37.7229,37.7229,37.6789,37.6936,20800.0
2015-03-24 14:35:00,51.35,51.38,51.35,51.35,17500.0,37.6862,37.7082,37.6862,37.6862,17500.0
2015-03-24 14:40:00,51.36,51.42,51.35,51.41,13200.0,37.6936,37.7376,37.6862,37.7303,13200.0
2015-03-24 14:45:00,51.42,51.43,51.4,51.4,16400.0,37.7376,37.7449,37.7229,37.7229,16400.0
2015-03-24 14:50:00,51.4,51.4,51.35,51.38,17600.0,37.7229,37.7229,37.6862,37.7082,17600.0
2015-03-24 14:55:00,51.38,51.44,51.38,51.44,22800.0,37.7082,37.7523,37.7082,37.7523,22800.0
2015-03-24 15:00:00,51.43,51.47,51.42,51.42,25100.0,37.7449,37.7743,37.7376,37.7376,25100.0
2015-03-24 15:05:00,51.42,51.46,51.41,51.45,15800.0,37.7376,37.767,37.7303,37.7596,15800.0
2015-03-24 15:10:00,51.46,51.47,51.43,51.44,20700.0,37.767,37.7743,37.7449,37.7523,20700.0
2015-03-24 15:15:00,51.44,51.49,51.44,51.48,18900.0,37.7523,37.789,37.7523,37.7816,18900.0
2015-03-24 15:20:00,51.48,51.51,51.41,51.43,48400.0,37.7816,37.8037,37.7303,37.7449,48400.0
2015-03-24 15:25:00,51.44,51.47,51.43,51.47,39000.0,37.7523,37.7743,37.7449,37.7743,39000.0
2015-03-24 15:30:00,51.47,51.48,51.43,51.47,57200.0,37.7743,37.7816,37.7449,37.7743,57200.0
2015-03-24 15:35:00,51.46,51.5,51.46,51.49,49800.0,37.767,37.7963,37.767,37.789,49800.0
2015-03-24 15:40:00,51.5,51.5,51.36,51.37,73500.0,37.7963,37.7963,37.6936,37.7009,73500.0
2015-03-24 15:45:00,51.37,51.42,51.36,51.42,92900.0,37.7009,37.7376,37.6936,37.7376,92900.0
2015-03-24 15:50:00,51.41,51.42,51.31,51.33,180600.0,37.7303,37.7376,37.6569,37.6716,180600.0
2015-03-24 15:55:00,51.32,51.33,51.28,51.31,178600.0,37.6642,37.6716,37.6349,37.6569,178600.0
2015-03-25 09:30:00,50.81,50.95,50.1,50.22,141500.0,37.2899,37.3927,36.7688,36.8569,141500.0
2015-03-25 09:35:00,50.36,50.6,50.19,50.55,139700.0,36.9597,37.1358,36.8349,37.0991,139700.0
2015-03-25 09:40:00,50.53,50.56,49.88,50.04,88800.0,37.0844,37.1064,36.6074,36.7248,88800.0
2015-03-25 09:45:00,50.06,50.06,49.69,49.82,75900.0,36.7395,36.7395,36.4679,36.5634,75900.0
2015-03-25 09:50:00,49.79,50.0,49.78,49.92,77200.0,36.5413,36.6955,36.534,36.6367,77200.0
2015-03-25 09:55:00,49.93,50.03,49.91,49.97,64000.0,36.6441,36.7175,36.6294,36.6734,64000.0
2015-03-25 10:00:00,49.96,49.98,49.79,49.83,52700.0,36.6661,36.6808,36.5413,36.5707,52700.0
2015-03-25 10:05:00,49.84,49.9,49.75,49.85,45100.0,36.578,36.6221,36.512,36.5854,45100.0
2015-03-25 10:10:00,49.82,49.86,49.69,49.7,33700.0,36.5634,36.5927,36.4679,36.4753,33700.0
2015-03-25 10:15:00,49.67,49.75,49.65,49.7,36500.0,36.4533,36.512,36.4386,36.4753,36500.0
2015-03-25 10:20:00,49.72,49.83,49.71,49.8,34300.0,36.49,36.5707,36.4826,36.5487,34300.0
2015-03-25 10:25:00,49.83,49.85,49.8,49.85,67700.0,36.5707,36.5854,36.5487,36.5854,67700.0
2015-03-25 10:30:00,49.84,49.85,49.82,49.84,35400.0,36.578,36.5854,36.5634,36.578,35400.0
2015-03-25 10:35:00,49.84,49.84,49.75,49.82,48900.0,36.578,36.578,36.512,36.5634,48900.0
2015-03-25 10:40:00,49.82,49.85,49.77,49.78,84400.0,36.5634,36.5854,36.5267,36.534,84400.0
2015-03-25 10:45:00,49.77,49.77,49.63,49.68,43100.0,36.5267,36.5267,36.4239,36.4606,43100.0
2015-03-25 10:50:00,49.68,49.7,49.62,49.67,33100.0,36.4606,36.4753,36.4166,36.4533,33100.0
2015-03-25 10:55:00,49.67,49.78,49.66,49.7,43300.0,36.4533,36.534,36.4459,36.4753,43300.0
2015-03-25 11:00:00,49.7,49.85,49.7,49.85,17700.0,36.4753,36.5854,36.4753,36.5854,17700.0
2015-03-25 11:05:00,49.84,49.97,49.83,49.84,74300.0,36.578,36.6734,36.5707,36.578,74300.0
2015-03-25 11:10:00,49.84,49.95,49.79,49.8,42700.0,36.578,36.6588,36.5413,36.5487,42700.0
2015-03-25 11:15:00,49.8,49.93,49.74,49.93,62000.0,36.5487,36.6441,36.5046,36.6441,62000.0
2015-03-25 11:20:00,49.93,49.95,49.82,49.83,20300.0,36.6441,36.6588,36.5634,36.5707,20300.0
2015-03-25 11:25:00,49.84,49.9,49.8,49.8,27500.0,36.578,36.6221,36.5487,36.5487,27500.0
2015-03-25 11:30:00,49.81,49.81,49.63,49.64,30600.0,36.556,36.556,36.4239,36.4312,30600.0
2015-03-25 11:35:00,49.63,49.68,49.52,49.54,30000.0,36.4239,36.4606,36.3432,36.3579,30000.0
2015-03-25 11:40:00,49.53,49.55,49.41,49.49,31900.0,36.3505,36.3652,36.2624,36.3212,31900.0
2015-03-25 11:45:00,49.49,49.49,49.41,49.45,25100.0,36.3212,36.3212,36.2624,36.2918,25100.0
2015-03-25 11:50:00,49.46,49.47,49.38,49.4,32000.0,36.2991,36.3065,36.2404,36.2551,32000.0
2015-03-25 11:55:00,49.41,49.41,49.33,49.4,35400.0,36.2624,36.2624,36.2037,36.2551,35400.0
2015-03-25 12:00:00,49.4,49.55,49.4,49.49,28000.0,36.2551,36.3652,36.2551,36.3212,28000.0
2015-03-25 12:05:00,49.49,49.57,49.45,49.45,22800.0,36.3212,36.3799,36.2918,36.2918,22800.0
2015-03-25 12:10:00,49.44,49.56,49.4,49.51,44300.0,36.2845,36.3725,36.2551,36.3358,44300.0
2015-03-25 12:15:00,49.52,49.64,49.5,49.54,69400.0,36.3432,36.4312,36.3285,36.3579,69400.0
2015-03-25 12:20:00,49.54,49.55,49.45,49.5,41100.0,36.3579,36.3652,36.2918,36.3285,41100.0
2015-03-25 12:25:00,49.5,49.62,49.5,49.61,25200.0,36.3285,36.4166,36.3285,36.4092,25200.0
2015-03-25 12:30:00,49.61,49.61,49.49,49.54,34300.0,36.4092,36.4092,36.3212,36.3579,34300.0
2015-03-25 12:35:00,49.54,49.59,49.48,49.59,11600.0,36.3579,36.3946,36.3138,36.3946,11600.0
2015-03-25 12:40:00,49.58,49.58,49.36,49.38,22700.0,36.3872,36.3872,36.2258,36.2404,22700.0
2015-03-25 12:45:00,49.37,49.42,49.37,49.41,19100.0,36.2331,36.2698,36.2331,36.2624,19100.0
2015-03-25 12:50:00,49.42,49.51,49.41,49.5,15800.0,36.2698,36.3358,36.2624,36.3285,15800.0
2015-03-25 12:55:00,49.5,49.52,49.45,49.49,27700.0,36.3285,36.3432,36.2918,36.3212,27700.0
2015-03-25 13:00:00,49.49,49.49,49.43,49.45,20600.0,36.3212,36.3212,36.2771,36.2918,20600.0
2015-03-25 13:05:00,49.45,49.46,49.36,49.42,36000.0,36.2918,36.2991,36.2258,36.2698,36000.0
2015-03-25 13:10:00,49.42,49.42,49.2,49.25,41700.0,36.2698,36.2698,36.1083,36.145,41700.0
2015-03-25 13:15:00,49.26,49.38,49.22,49.38,23300.0,36.1524,36.2404,36.123,36.2404,23300.0
2015-03-25 13:20:00,49.38,49.51,49.38,49.49,51200.0,36.2404,36.3358,36.2404,36.3212,51200.0
2015-03-25 13:25:00,49.5,49.61,49.49,49.53,24500.0,36.3285,36.4092,36.3212,36.3505,24500.0
2015-03-25 13:30:00,49.55,49.65,49.5,49.63,31500.0,36.3652,36.4386,36.3285,36.4239,31500.0
2015-03-25 13:35:00,49.62,49.72,49.58,49.72,14200.0,36.4166,36.49,36.3872,36.49,14200.0
2015-03-25 13:40:00,49.73,49.75,49.65,49.75,21000.0,36.4973,36.512,36.4386,36.512,21000.0
2015-03-25 13:45:00,49.74,49.74,49.56,49.57,20000.0,36.5046,36.5046,36.3725,36.3799,20000.0
2015-03-25 13:50:00,49.58,49.6,49.45,49.46,31800.0,36.3872,36.4019,36.2918,36.2991,31800.0
2015-03-25 13:55:00,49.46,49.52,49.44,49.52,24100.0,36.2991,36.3432,36.2845,36.3432,24100.0
2015-03-25 14:00:00,49.52,49.77,49.48,49.77,50500.0,36.3432,36.5267,36.3138,36.5267,50500.0
2015-03-25 14:05:00,49.77,49.8,49.54,49.54,26600.0,36.5267,36.5487,36.3579,36.3579,26600.0
2015-03-25 14:10:00,49.53,49.57,49.47,49.47,20500.0,36.3505,36.3799,36.3065,36.3065,20500.0
2015-03-25 14:15:00,49.47,49.67,49.47,49.66,25200.0,36.3065,36.4533,36.3065,36.4459,25200.0
2015-03-25 14:20:00,49.67,49.82,49.66,49.71,30500.0,36.4533,36.5634,36.4459,36.4826,30500.0
2015-03-25 14:25:00,49.7,49.75,49.65,49.65,19000.0,36.4753,36.512,36.4386,36.4386,19000.0
2015-03-25 14:30:00,49.65,49.65,49.56,49.58,18000.0,36.4386,36.4386,36.3725,36.3872,18000.0
2015-03-25 14:35:00,49.58,49.67,49.58,49.6,28300.0,36.3872,36.4533,36.3872,36.4019,28300.0
2015-03-25 14:40:00,49.6,49.62,49.55,49.56,19400.0,36.4019,36.4166,36.3652,36.3725,19400.0
2015-03-25 14:45:00,49.55,49.58,49.47,49.52,29000.0,36.3652,36.3872,36.3065,36.3432,29000.0
2015-03-25 14:50:00,49.53,49.58,49.51,49.54,22100.0,36.3505,36.3872,36.3358,36.3579,22100.0
2015-03-25 14:55:00,49.54,49.55,49.46,49.47,25300.0,36.3579,36.3652,36.2991,36.3065,25300.0
2015-03-25 15:00:00,49.47,49.48,49.38,49.41,34800.0,36.3065,36.3138,36.2404,36.2624,34800.0
2015-03-25 15:05:00,49.41,49.43,49.38,49.4,24200.0,36.2624,36.2771,36.2404,36.2551,24200.0
2015-03-25 15:10:00,49.41,49.43,49.38,49.42,33100.0,36.2624,36.2771,36.2404,36.2698,33100.0
2015-03-25 15:15:00,49.41,49.41,49.36,49.4,37800.0,36.2624,36.2624,36.2258,36.2551,37800.0
2015-03-25 15:20:00,49.4,49.4,49.34,49.38,37000.0,36.2551,36.2551,36.2111,36.2404,37000.0
2015-03-25 15:25:00,49.38,49.42,49.33,49.34,39400.0,36.2404,36.2698,36.2037,36.2111,39400.0
2015-03-25 15:30:00,49.35,49.37,49.28,49.32,46300.0,36.2184,36.2331,36.167,36.1964,46300.0
2015-03-25 15:35:00,49.31,49.36,49.3,49.35,32800.0,36.1891,36.2258,36.1817,36.2184,32800.0
2015-03-25 15:40:00,49.35,49.35,49.24,49.29,72400.0,36.2184,36.2184,36.1377,36.1744,72400.0
2015-03-25 15:45:00,49.29,49.3,49.18,49.2,106500.0,36.1744,36.1817,36.0936,36.1083,106500.0
2015-03-25 15:50:00,49.21,49.25,49.19,49.21,116800.0,36.1157,36.145,36.101,36.1157,116800.0
2015-03-25 15:55:00,49.22,49.27,49.19,49.2,113400.0,36.123,36.1597,36.101,36.1083,113400.0
2015-03-26 09:30:00,48.89,48.9,48.59,48.72,116700.0,35.8808,35.8882,35.6606,35.7561,116700.0
2015-03-26 09:35:00,48.72,48.75,48.54,48.71,63300.0,35.7561,35.7781,35.6239,35.7487,63300.0
2015-03-26 09:40:00,48.7,48.77,48.65,48.71,28200.0,35.7414,35.7927,35.7047,35.7487,28200.0
2015-03-26 09:45:00,48.73,48.88,48.69,48.87,36900.0,35.7634,35.8735,35.734,35.8661,36900.0
2015-03-26 09:50:00,48.86,48.95,48.77,48.86,50300.0,35.8588,35.9248,35.7927,35.8588,50300.0
2015-03-26 09:55:00,48.84,48.9,48.76,48.78,38000.0,35.8441,35.8882,35.7854,35.8001,38000.0
2015-03-26 10:00:00,48.79,48.82,48.69,48.7,29400.0,35.8074,35.8294,35.734,35.7414,29400.0
2015-03-26 10:05:00,48.69,48.72,48.61,48.65,36500.0,35.734,35.7561,35.6753,35.7047,36500.0
2015-03-26 10:10:00,48.64,48.73,48.62,48.7,22800.0,35.6973,35.7634,35.6827,35.7414,22800.0
2015-03-26 10:15:00,48.68,48.69,48.58,48.69,26200.0,35.7267,35.734,35.6533,35.734,26200.0
2015-03-26 10:20:00,48.68,48.82,48.68,48.8,29600.0,35.7267,35.8294,35.7267,35.8148,29600.0
2015-03-26 10:25:00,48.8,48.89,48.8,48.89,17300.0,35.8148,35.8808,35.8148,35.8808,17300.0
2015-03-26 10:30:00,48.89,49.0,48.87,48.93,34300.0,35.8808,35.9615,35.8661,35.9102,34300.0
2015-03-26 10:35:00,48.93,49.0,48.92,49.0,32200.0,35.9102,35.9615,35.9028,35.9615,32200.0
2015-03-26 10:40:00,49.0,49.07,49.0,49.07,18500.0,35.9615,36.0129,35.9615,36.0129,18500.0
2015-03-26 10:45:00,49.09,49.11,49.01,49.03,36500.0,36.0276,36.0423,35.9689,35.9836,36500.0
2015-03-26 10:50:00,49.03,49.09,49.02,49.04,21400.0,35.9836,36.0276,35.9762,35.9909,21400.0
2015-03-26 10:55:00,49.03,49.13,49.01,49.13,26600.0,35.9836,36.057,35.9689,36.057,26600.0
2015-03-26 11:00:00,49.13,49.14,49.07,49.1,27000.0,36.057,36.0643,36.0129,36.0349,27000.0
2015-03-26 11:05:00,49.1,49.21,49.04,49.06,45300.0,36.0349,36.1157,35.9909,36.0056,45300.0
2015-03-26 11:10:00,49.07,49.07,48.88,48.9,28200.0,36.0129,36.0129,35.8735,35.8882,28200.0
2015-03-26 11:15:00,48.9,48.94,48.84,48.84,20000.0,35.8882,35.9175,35.8441,35.8441,20000.0
2015-03-26 11:20:00,48.85,48.91,48.82,48.88,18600.0,35.8515,35.8955,35.8294,35.8735,18600.0
2015-03-26 11:25:00,48.87,48.9,48.85,48.88,15000.0,35.8661,35.8882,35.8515,35.8735,15000.0
2015-03-26 11:30:00,48.87,49.02,48.86,49.02,18300.0,35.8661,35.9762,35.8588,35.9762,18300.0
2015-03-26 11:35:00,49.03,49.09,49.01,49.09,13200.0,35.9836,36.0276,35.9689,36.0276,13200.0
2015-03-26 11:40:00,49.09,49.17,49.08,49.12,14400.0,36.0276,36.0863,36.0203,36.0496,14400.0
2015-03-26 11:45:00,49.12,49.13,49.06,49.12,11300.0,36.0496,36.057,36.0056,36.0496,11300.0
2015-03-26 11:50:00,49.11,49.13,49.09,49.13,10700.0,36.0423,36.057,36.0276,36.057,10700.0
2015-03-26 11:55:00,49.13,49.19,49.12,49.17,11000.0,36.057,36.101,36.0496,36.0863,11000.0
2015-03-26 12:00:00,49.16,49.19,49.13,49.13,16700.0,36.079,36.101,36.057,36.057,16700.0
2015-03-26 12:05:00,49.14,49.15,49.09,49.1,11800.0,36.0643,36.0716,36.0276,36.0349,11800.0
2015-03-26 12:10:00,49.11,49.15,49.11,49.15,12800.0,36.0423,36.0716,36.0423,36.0716,12800.0
2015-03-26 12:15:00,49.15,49.16,49.01,49.03,69700.0,36.0716,36.079,35.9689,35.9836,69700.0
2015-03-26 12:20:00,49.03,49.03,48.92,48.94,24300.0,35.9836,35.9836,35.9028,35.9175,24300.0
2015-03-26 12:25:00,48.94,49.01,48.94,49.0,10400.0,35.9175,35.9689,35.9175,35.9615,10400.0
2015-03-26 12:30:00,49.0,49.01,48.97,49.0,15600.0,35.9615,35.9689,35.9395,35.9615,15600.0
2015-03-26 12:35:00,49.0,49.03,48.89,48.9,36200.0,35.9615,35.9836,35.8808,35.8882,36200.0
2015-03-26 12:40:00,48.9,48.93,48.88,48.91,9300.0,35.8882,35.9102,35.8735,35.8955,9300.0
2015-03-26 12:45:00,48.91,49.0,48.91,49.0,13100.0,35.8955,35.9615,35.8955,35.9615,13100.0
2015-03-26 12:50:00,49.0,49.05,49.0,49.05,12100.0,35.9615,35.9982,35.9615,35.9982,12100.0
2015-03-26 12:55:00,49.05,49.06,49.01,49.06,8300.0,35.9982,36.0056,35.9689,36.0056,8300.0
2015-03-26 13:00:00,49.06,49.07,49.02,49.02,17700.0,36.0056,36.0129,35.9762,35.9762,17700.0
2015-03-26 13:05:00,49.03,49.06,49.01,49.05,19200.0,35.9836,36.0056,35.9689,35.9982,19200.0
2015-03-26 13:10:00,49.05,49.07,48.93,48.94,19300.0,35.9982,36.0129,35.9102,35.9175,19300.0
2015-03-26 13:15:00,48.93,49.0,48.91,49.0,13400.0,35.9102,35.9615,35.8955,35.9615,13400.0
2015-03-26 13:20:00,49.0,49.03,48.95,49.0,11600.0,35.9615,35.9836,35.9248,35.9615,11600.0
2015-03-26 13:25:00,49.01,49.07,48.99,49.07,8700.0,35.9689,36.0129,35.9542,36.0129,8700.0
2015-03-26 13:30:00,49.08,49.13,49.05,49.1,11700.0,36.0203,36.057,35.9982,36.0349,11700.0
2015-03-26 13:35:00,49.1,49.12,49.08,49.11,12900.0,36.0349,36.0496,36.0203,36.0423,12900.0
2015-03-26 13:40:00,49.12,49.25,49.12,49.24,9800.0,36.0496,36.145,36.0496,36.1377,9800.0
2015-03-26 13:45:00,49.23,49.26,49.22,49.26,20800.0,36.1303,36.1524,36.123,36.1524,20800.0
2015-03-26 13:50:00,49.26,49.33,49.22,49.33,16100.0,36.1524,36.2037,36.123,36.2037,16100.0
2015-03-26 13:55:00,49.32,49.32,49.26,49.26,25100.0,36.1964,36.1964,36.1524,36.1524,25100.0
2015-03-26 14:00:00,49.25,49.28,49.23,49.28,41600.0,36.145,36.167,36.1303,36.167,41600.0
2015-03-26 14:05:00,49.27,49.28,49.15,49.16,10300.0,36.1597,36.167,36.0716,36.079,10300.0
2015-03-26 14:10:00,49.17,49.21,49.1,49.11,14900.0,36.0863,36.1157,36.0349,36.0423,14900.0
2015-03-26 14:15:00,49.12,49.22,49.12,49.22,18300.0,36.0496,36.123,36.0496,36.123,18300.0
2015-03-26 14:20:00,49.22,49.22,49.18,49.2,12100.0,36.123,36.123,36.0936,36.1083,12100.0
2015-03-26 14:25:00,49.2,49.21,49.1,49.1,12100.0,36.1083,36.1157,36.0349,36.0349,12100.0
2015-03-26 14:30:00,49.09,49.13,49.09,49.1,11600.0,36.0276,36.057,36.0276,36.0349,11600.0
2015-03-26 14:35:00,49.11,49.16,49.11,49.14,9100.0,36.0423,36.079,36.0423,36.0643,9100.0
2015-03-26 14:40:00,49.13,49.2,49.13,49.2,31300.0,36.057,36.1083,36.057,36.1083,31300.0
2015-03-26 14:45:00,49.2,49.22,49.12,49.13,10700.0,36.1083,36.123,36.0496,36.057,10700.0
2015-03-26 14:50:00,49.12,49.15,49.06,49.14,17000.0,36.0496,36.0716,36.0056,36.0643,17000.0
2015-03-26 14:55:00,49.13,49.15,49.07,49.08,21600.0,36.057,36.0716,36.0129,36.0203,21600.0
2015-03-26 15:00:00,49.07,49.08,49.03,49.04,12600.0,36.0129,36.0203,35.9836,35.9909,12600.0
2015-03-26 15:05:00,49.04,49.06,48.98,49.01,13800.0,35.9909,36.0056,35.9469,35.9689,13800.0
2015-03-26 15:10:00,49.01,49.03,48.97,48.98,18600.0,35.9689,35.9836,35.9395,35.9469,18600.0
2015-03-26 15:15:00,48.99,49.04,48.99,48.99,16400.0,35.9542,35.9909,35.9542,35.9542,16400.0
2015-03-26 15:20:00,48.99,49.05,48.99,49.03,16300.0,35.9542,35.9982,35.9542,35.9836,16300.0
2015-03-26 15:25:00,49.02,49.13,49.02,49.1,51600.0,35.9762,36.057,35.9762,36.0349,51600.0
2015-03-26 15:30:00,49.09,49.11,49.07,49.11,17300.0,36.0276,36.0423,36.0129,36.0423,17300.0
2015-03-26 15:35:00,49.1,49.16,49.1,49.11,25500.0,36.0349,36.079,36.0349,36.0423,25500.0
2015-03-26 15:40:00,49.1,49.1,49.0,49.03,30100.0,36.0349,36.0349,35.9615,35.9836,30100.0
2015-03-26 15:45:00,49.03,49.09,49.01,49.09,29600.0,35.9836,36.0276,35.9689,36.0276,29600.0
2015-03-26 15:50:00,49.09,49.09,49.05,49.05,35800.0,36.0276,36.0276,35.9982,35.9982,35800.0
2015-03-26 15:55:00,49.05,49.06,48.99,49.02,84400.0,35.9982,36.0056,35.9542,35.9762,84400.0
2015-03-27 09:30:00,48.88,48.88,48.75,48.81,48500.0,35.8735,35.8735,35.7781,35.8221,48500.0
2015-03-27 09:35:00,48.83,49.1,48.83,49.02,23200.0,35.8368,36.0349,35.8368,35.9762,23200.0
2015-03-27 09:40:00,49.02,49.19,48.99,49.14,16300.0,35.9762,36.101,35.9542,36.0643,16300.0
2015-03-27 09:45:00,49.14,49.19,49.1,49.19,9000.0,36.0643,36.101,36.0349,36.101,9000.0
2015-03-27 09:50:00,49.19,49.28,49.17,49.24,12500.0,36.101,36.167,36.0863,36.1377,12500.0
2015-03-27 09:55:00,49.24,49.29,49.18,49.23,20600.0,36.1377,36.1744,36.0936,36.1303,20600.0
2015-03-27 10:00:00,49.22,49.25,49.2,49.23,8700.0,36.123,36.145,36.1083,36.1303,8700.0
2015-03-27 10:05:00,49.23,49.24,49.13,49.16,15100.0,36.1303,36.1377,36.057,36.079,15100.0
2015-03-27 10:10:00,49.15,49.15,48.93,48.96,9900.0,36.0716,36.0716,35.9102,35.9322,9900.0
2015-03-27 10:15:00,48.98,49.02,48.95,49.01,42700.0,35.9469,35.9762,35.9248,35.9689,42700.0
2015-03-27 10:20:00,49.02,49.19,49.02,49.17,22700.0,35.9762,36.101,35.9762,36.0863,22700.0
2015-03-27 10:25:00,49.16,49.19,49.14,49.18,8200.0,36.079,36.101,36.0643,36.0936,8200.0
2015-03-27 10:30:00,49.18,49.18,49.09,49.1,15300.0,36.0936,36.0936,36.0276,36.0349,15300.0
2015-03-27 10:35:00,49.11,49.29,49.11,49.27,18200.0,36.0423,36.1744,36.0423,36.1597,18200.0
2015-03-27 10:40:00,49.28,49.36,49.28,49.34,13800.0,36.167,36.2258,36.167,36.2111,13800.0
2015-03-27 10:45:00,49.33,49.37,49.31,49.36,13700.0,36.2037,36.2331,36.1891,36.2258,13700.0
2015-03-27 10:50:00,49.36,49.36,49.3,49.31,10900.0,36.2258,36.2258,36.1817,36.1891,10900.0
2015-03-27 10:55:00,49.32,49.37,49.3,49.37,13000.0,36.1964,36.2331,36.1817,36.2331,13000.0
2015-03-27 11:00:00,49.36,49.41,49.35,49.38,13300.0,36.2258,36.2624,36.2184,36.2404,13300.0
2015-03-27 11:05:00,49.39,49.39,49.37,49.38,6000.0,36.2478,36.2478,36.2331,36.2404,6000.0
2015-03-27 11:10:00,49.37,49.44,49.35,49.43,12700.0,36.2331,36.2845,36.2184,36.2771,12700.0
2015-03-27 11:15:00,49.43,49.45,49.41,49.42,24900.0,36.2771,36.2918,36.2624,36.2698,24900.0
2015-03-27 11:20:00,49.42,49.46,49.42,49.45,11300.0,36.2698,36.2991,36.2698,36.2918,11300.0
2015-03-27 11:25:00,49.45,49.45,49.38,49.39,34500.0,36.2918,36.2918,36.2404,36.2478,34500.0
2015-03-27 11:30:00,49.38,49.43,49.38,49.42,12400.0,36.2404,36.2771,36.2404,36.2698,12400.0
2015-03-27 11:35:00,49.43,49.44,49.4,49.43,13700.0,36.2771,36.2845,36.2551,36.2771,13700.0
2015-03-27 11:40:00,49.44,49.44,49.41,49.42,12400.0,36.2845,36.2845,36.2624,36.2698,12400.0
2015-03-27 11:45:00,49.42,49.47,49.41,49.47,18400.0,36.2698,36.3065,36.2624,36.3065,18400.0
2015-03-27 11:50:00,49.47,49.48,49.38,49.41,28100.0,36.3065,36.3138,36.2404,36.2624,28100.0
2015-03-27 11:55:00,49.38,49.41,49.34,49.41,20800.0,36.2404,36.2624,36.2111,36.2624,20800.0
2015-03-27 12:00:00,49.41,49.46,49.4,49.45,30800.0,36.2624,36.2991,36.2551,36.2918,30800.0
2015-03-27 12:05:00,49.44,49.52,49.42,49.51,41800.0,36.2845,36.3432,36.2698,36.3358,41800.0
2015-03-27 12:10:00,49.52,49.52,49.42,49.46,19400.0,36.3432,36.3432,36.2698,36.2991,19400.0
2015-03-27 12:15:00,49.46,49.47,49.43,49.43,12800.0,36.2991,36.3065,36.2771,36.2771,12800.0
2015-03-27 12:20:00,49.43,49.45,49.4,49.44,37200.0,36.2771,36.2918,36.2551,36.2845,37200.0
2015-03-27 12:25:00,49.45,49.46,49.39,49.42,19600.0,36.2918,36.2991,36.2478,36.2698,19600.0
2015-03-27 12:30:00,49.41,49.46,49.41,49.42,28800.0,36.2624,36.2991,36.2624,36.2698,28800.0
2015-03-27 12:35:00,49.42,49.44,49.39,49.41,27100.0,36.2698,36.2845,36.2478,36.2624,27100.0
2015-03-27 12:40:00,49.41,49.46,49.4,49.45,21200.0,36.2624,36.2991,36.2551,36.2918,21200.0
2015-03-27 12:45:00,49.44,49.45,49.41,49.45,19000.0,36.2845,36.2918,36.2624,36.2918,19000.0
2015-03-27 12:50:00,49.45,49.46,49.43,49.46,43700.0,36.2918,36.2991,36.2771,36.2991,43700.0
2015-03-27 12:55:00,49.46,49.5,49.45,49.5,25600.0,36.2991,36.3285,36.2918,36.3285,25600.0
2015-03-27 13:00:00,49.5,49.53,49.5,49.51,21000.0,36.3285,36.3505,36.3285,36.3358,21000.0
2015-03-27 13:05:00,49.51,49.52,49.46,49.51,14100.0,36.3358,36.3432,36.2991,36.3358,14100.0
2015-03-27 13:10:00,49.52,49.53,49.49,49.51,11200.0,36.3432,36.3505,36.3212,36.3358,11200.0
2015-03-27 13:15:00,49.51,49.55,49.5,49.53,50300.0,36.3358,36.3652,36.3285,36.3505,50300.0
2015-03-27 13:20:00,49.54,49.56,49.53,49.56,19500.0,36.3579,36.3725,36.3505,36.3725,19500.0
2015-03-27 13:25:00,49.55,49.62,49.54,49.58,39900.0,36.3652,36.4166,36.3579,36.3872,39900.0
2015-03-27 13:30:00,49.58,49.62,49.58,49.62,11000.0,36.3872,36.4166,36.3872,36.4166,11000.0
2015-03-27 13:35:00,49.62,49.63,49.58,49.62,22000.0,36.4166,36.4239,36.3872,36.4166,22000.0
2015-03-27 13:40:00,49.62,49.63,49.59,49.6,11000.0,36.4166,36.4239,36.3946,36.4019,11000.0
2015-03-27 13:45:00,49.6,49.64,49.59,49.6,10600.0,36.4019,36.4312,36.3946,36.4019,10600.0
2015-03-27 13:50:00,49.59,49.65,49.59,49.6,18300.0,36.3946,36.4386,36.3946,36.4019,18300.0
2015-03-27 13:55:00,49.61,49.63,49.58,49.6,13100.0,36.4092,36.4239,36.3872,36.4019,13100.0
2015-03-27 14:00:00,49.6,49.62,49.55,49.55,27300.0,36.4019,36.4166,36.3652,36.3652,27300.0
2015-03-27 14:05:00,49.56,49.56,49.48,49.49,19900.0,36.3725,36.3725,36.3138,36.3212,19900.0
2015-03-27 14:10:00,49.49,49.56,49.49,49.52,19200.0,36.3212,36.3725,36.3212,36.3432,19200.0
2015-03-27 14:15:00,49.52,49.52,49.48,49.5,22200.0,36.3432,36.3432,36.3138,36.3285,22200.0
2015-03-27 14:20:00,49.5,49.53,49.48,49.53,22700.0,36.3285,36.3505,36.3138,36.3505,22700.0
2015-03-27 14:25:00,49.53,49.55,49.51,49.52,18000.0,36.3505,36.3652,36.3358,36.3432,18000.0
2015-03-27 14:30:00,49.52,49.54,49.51,49.51,12900.0,36.3432,36.3579,36.3358,36.3358,12900.0
2015-03-27 14:35:00,49.52,49.53,49.5,49.5,14200.0,36.3432,36.3505,36.3285,36.3285,14200.0
2015-03-27 14:40:00,49.51,49.54,49.5,49.54,22300.0,36.3358,36.3579,36.3285,36.3579,22300.0
2015-03-27 14:45:00,49.53,49.54,49.5,49.53,21300.0,36.3505,36.3579,36.3285,36.3505,21300.0
2015-03-27 14:50:00,49.53,49.57,49.53,49.57,15100.0,36.3505,36.3799,36.3505,36.3799,15100.0
2015-03-27 14:55:00,49.57,49.57,49.54,49.55,47300.0,36.3799,36.3799,36.3579,36.3652,47300.0
2015-03-27 15:00:00,49.55,49.56,49.5,49.51,28600.0,36.3652,36.3725,36.3285,36.3358,28600.0
2015-03-27 15:05:00,49.52,49.54,49.5,49.52,26200.0,36.3432,36.3579,36.3285,36.3432,26200.0
2015-03-27 15:10:00,49.51,49.53,49.5,49.52,15300.0,36.3358,36.3505,36.3285,36.3432,15300.0
2015-03-27 15:15:00,49.53,49.54,49.5,49.51,23000.0,36.3505,36.3579,36.3285,36.3358,23000.0
2015-03-27 15:20:00,49.5,49.55,49.5,49.54,22800.0,36.3285,36.3652,36.3285,36.3579,22800.0
2015-03-27 15:25:00,49.55,49.56,49.54,49.55,15400.0,36.3652,36.3725,36.3579,36.3652,15400.0
2015-03-27 15:30:00,49.55,49.63,49.54,49.62,51400.0,36.3652,36.4239,36.3579,36.4166,51400.0
2015-03-27 15:35:00,49.62,49.65,49.58,49.62,28300.0,36.4166,36.4386,36.3872,36.4166,28300.0
2015-03-27 15:40:00,49.63,49.64,49.59,49.62,38600.0,36.4239,36.4312,36.3946,36.4166,38600.0
2015-03-27 15:45:00,49.62,49.62,49.53,49.57,49700.0,36.4166,36.4166,36.3505,36.3799,49700.0
2015-03-27 15:50:00,49.58,49.64,49.57,49.61,72900.0,36.3872,36.4312,36.3799,36.4092,72900.0
2015-03-27 15:55:00,49.61,49.62,49.54,49.56,130300.0,36.4092,36.4166,36.3579,36.3725,130300.0
2015-03-30 09:30:00,49.71,49.84,49.67,49.7,33800.0,36.4826,36.578,36.4533,36.4753,33800.0
2015-03-30 09:35:00,49.67,49.87,49.67,49.87,12100.0,36.4533,36.6,36.4533,36.6,12100.0
2015-03-30 09:40:00,49.86,49.95,49.84,49.94,16600.0,36.5927,36.6588,36.578,36.6514,16600.0
2015-03-30 09:45:00,49.95,49.99,49.92,49.99,19900.0,36.6588,36.6881,36.6367,36.6881,19900.0
2015-03-30 09:50:00,50.0,50.05,49.95,49.96,32800.0,36.6955,36.7321,36.6588,36.6661,32800.0
2015-03-30 09:55:00,49.96,49.99,49.93,49.99,10200.0,36.6661,36.6881,36.6441,36.6881,10200.0
2015-03-30 10:00:00,50.0,50.11,49.97,50.01,16000.0,36.6955,36.7762,36.6734,36.7028,16000.0
2015-03-30 10:05:00,50.01,50.01,49.89,49.93,14800.0,36.7028,36.7028,36.6147,36.6441,14800.0
2015-03-30 10:10:00,49.92,49.99,49.91,49.92,9100.0,36.6367,36.6881,36.6294,36.6367,9100.0
2015-03-30 10:15:00,49.91,49.96,49.91,49.93,14500.0,36.6294,36.6661,36.6294,36.6441,14500.0
2015-03-30 10:20:00,49.94,49.94,49.81,49.86,12900.0,36.6514,36.6514,36.556,36.5927,12900.0
2015-03-30 10:25:00,49.86,49.86,49.83,49.85,7300.0,36.5927,36.5927,36.5707,36.5854,7300.0
2015-03-30 10:30:00,49.84,49.94,49.84,49.88,10200.0,36.578,36.6514,36.578,36.6074,10200.0
2015-03-30 10:35:00,49.9,49.92,49.85,49.87,5500.0,36.6221,36.6367,36.5854,36.6,5500.0
2015-03-30 10:40:00,49.89,49.9,49.86,49.88,8600.0,36.6147,36.6221,36.5927,36.6074,8600.0
2015-03-30 10:45:00,49.91,49.96,49.9,49.96,7100.0,36.6294,36.6661,36.6221,36.6661,7100.0
2015-03-30 10:50:00,49.97,49.97,49.93,49.94,6300.0,36.6734,36.6734,36.6441,36.6514,6300.0
2015-03-30 10:55:00,49.95,49.96,49.92,49.93,6100.0,36.6588,36.6661,36.6367,36.6441,6100.0
2015-03-30 11:00:00,49.94,49.99,49.92,49.93,9700.0,36.6514,36.6881,36.6367,36.6441,9700.0
2015-03-30 11:05:00,49.92,49.92,49.88,49.91,6400.0,36.6367,36.6367,36.6074,36.6294,6400.0
2015-03-30 11:10:00,49.9,49.94,49.89,49.94,4000.0,36.6221,36.6514,36.6147,36.6514,4000.0
2015-03-30 11:15:00,49.95,49.95,49.93,49.93,5200.0,36.6588,36.6588,36.6441,36.6441,5200.0
2015-03-30 11:20:00,49.92,49.93,49.89,49.89,9800.0,36.6367,36.6441,36.6147,36.6147,9800.0
2015-03-30 11:25:00,49.89,49.91,49.88,49.89,6600.0,36.6147,36.6294,36.6074,36.6147,6600.0
2015-03-30 11:30:00,49.89,49.95,49.89,49.93,8600.0,36.6147,36.6588,36.6147,36.6441,8600.0
2015-03-30 11:35:00,49.93,49.95,49.92,49.94,5700.0,36.6441,36.6588,36.6367,36.6514,5700.0
2015-03-30 11:40:00,49.94,49.97,49.94,49.95,11300.0,36.6514,36.6734,36.6514,36.6588,11300.0
2015-03-30 11:45:00,49.95,49.96,49.94,49.96,7000.0,36.6588,36.6661,36.6514,36.6661,7000.0
2015-03-30 11:50:00,49.96,49.96,49.91,49.92,10300.0,36.6661,36.6661,36.6294,36.6367,10300.0
2015-03-30 11:55:00,49.92,49.96,49.91,49.96,7500.0,36.6367,36.6661,36.6294,36.6661,7500.0
2015-03-30 12:00:00,49.96,49.99,49.95,49.97,4500.0,36.6661,36.6881,36.6588,36.6734,4500.0
2015-03-30 12:05:00,49.97,49.98,49.93,49.98,11200.0,36.6734,36.6808,36.6441,36.6808,11200.0
2015-03-30 12:10:00,49.96,49.99,49.94,49.99,8400.0,36.6661,36.6881,36.6514,36.6881,8400.0
2015-03-30 12:15:00,49.98,50.0,49.97,49.97,10000.0,36.6808,36.6955,36.6734,36.6734,10000.0
2015-03-30 12:20:00,49.98,49.99,49.96,49.98,6900.0,36.6808,36.6881,36.6661,36.6808,6900.0
2015-03-30 12:25:00,49.99,49.99,49.96,49.97,7600.0,36.6881,36.6881,36.6661,36.6734,7600.0
2015-03-30 12:30:00,49.97,50.0,49.96,49.98,10400.0,36.6734,36.6955,36.6661,36.6808,10400.0
2015-03-30 12:35:00,49.98,49.99,49.95,49.95,10200.0,36.6808,36.6881,36.6588,36.6588,10200.0
2015-03-30 12:40:00,49.95,50.02,49.95,50.02,11500.0,36.6588,36.7101,36.6588,36.7101,11500.0
2015-03-30 12:45:00,50.02,50.04,50.0,50.01,11300.0,36.7101,36.7248,36.6955,36.7028,11300.0
2015-03-30 12:50:00,50.02,50.04,50.01,50.04,8200.0,36.7101,36.7248,36.7028,36.7248,8200.0
2015-03-30 12:55:00,50.04,50.04,50.01,50.02,8000.0,36.7248,36.7248,36.7028,36.7101,8000.0
2015-03-30 13:00:00,50.02,50.04,50.0,50.01,14800.0,36.7101,36.7248,36.6955,36.7028,14800.0
2015-03-30 13:05:00,50.01,50.02,49.99,50.01,7000.0,36.7028,36.7101,36.6881,36.7028,7000.0
2015-03-30 13:10:00,50.02,50.03,50.0,50.0,5800.0,36.7101,36.7175,36.6955,36.6955,5800.0
2015-03-30 13:15:00,50.0,50.04,49.99,50.03,13300.0,36.6955,36.7248,36.6881,36.7175,13300.0
2015-03-30 13:20:00,50.03,50.09,50.03,50.08,22700.0,36.7175,36.7615,36.7175,36.7542,22700.0
2015-03-30 13:25:00,50.08,50.09,50.06,50.09,4200.0,36.7542,36.7615,36.7395,36.7615,4200.0
2015-03-30 13:30:00,50.09,50.11,50.08,50.11,6300.0,36.7615,36.7762,36.7542,36.7762,6300.0
2015-03-30 13:35:00,50.12,50.13,50.09,50.1,2800.0,36.7835,36.7909,36.7615,36.7688,2800.0
2015-03-30 13:40:00,50.09,50.12,50.08,50.11,7900.0,36.7615,36.7835,36.7542,36.7762,7900.0
2015-03-30 13:45:00,50.1,50.12,50.04,50.06,24000.0,36.7688,36.7835,36.7248,36.7395,24000.0
2015-03-30 13:50:00,50.07,50.08,50.02,50.04,14400.0,36.7468,36.7542,36.7101,36.7248,14400.0
2015-03-30 13:55:00,50.03,50.04,50.01,50.02,6400.0,36.7175,36.7248,36.7028,36.7101,6400.0
2015-03-30 14:00:00,50.03,50.05,49.97,50.01,28000.0,36.7175,36.7321,36.6734,36.7028,28000.0
2015-03-30 14:05:00,50.0,50.03,49.99,50.0,10000.0,36.6955,36.7175,36.6881,36.6955,10000.0
2015-03-30 14:10:00,50.0,50.03,49.99,50.01,10000.0,36.6955,36.7175,36.6881,36.7028,10000.0
2015-03-30 14:15:00,50.01,50.05,50.0,50.0,19600.0,36.7028,36.7321,36.6955,36.6955,19600.0
2015-03-30 14:20:00,50.0,50.05,49.99,50.04,7200.0,36.6955,36.7321,36.6881,36.7248,7200.0
2015-03-30 14:25:00,50.04,50.04,49.99,50.03,16400.0,36.7248,36.7248,36.6881,36.7175,16400.0
2015-03-30 14:30:00,50.04,50.04,50.01,50.01,5300.0,36.7248,36.7248,36.7028,36.7028,5300.0
2015-03-30 14:35:00,50.02,50.03,50.01,50.01,7000.0,36.7101,36.7175,36.7028,36.7028,7000.0
2015-03-30 14:40:00,50.01,50.02,49.95,50.0,16000.0,36.7028,36.7101,36.6588,36.6955,16000.0
2015-03-30 14:45:00,50.0,50.02,49.99,50.01,20000.0,36.6955,36.7101,36.6881,36.7028,20000.0
2015-03-30 14:50:00,50.01,50.01,49.97,49.99,11700.0,36.7028,36.7028,36.6734,36.6881,11700.0
2015-03-30 14:55:00,50.0,50.04,49.99,50.03,9600.0,36.6955,36.7248,36.6881,36.7175,9600.0
2015-03-30 15:00:00,50.03,50.05,50.03,50.05,12800.0,36.7175,36.7321,36.7175,36.7321,12800.0
2015-03-30 15:05:00,50.05,50.09,50.04,50.09,13400.0,36.7321,36.7615,36.7248,36.7615,13400.0
2015-03-30 15:10:00,50.08,50.1,50.05,50.07,21200.0,36.7542,36.7688,36.7321,36.7468,21200.0
2015-03-30 15:15:00,50.05,50.12,50.04,50.12,9500.0,36.7321,36.7835,36.7248,36.7835,9500.0
2015-03-30 15:20:00,50.12,50.12,50.05,50.05,14800.0,36.7835,36.7835,36.7321,36.7321,14800.0
2015-03-30 15:25:00,50.04,50.05,50.0,50.03,16200.0,36.7248,36.7321,36.6955,36.7175,16200.0
2015-03-30 15:30:00,50.03,50.06,50.02,50.04,27700.0,36.7175,36.7395,36.7101,36.7248,27700.0
2015-03-30 15:35:00,50.05,50.07,50.04,50.07,21200.0,36.7321,36.7468,36.7248,36.7468,21200.0
2015-03-30 15:40:00,50.07,50.1,50.05,50.09,19300.0,36.7468,36.7688,36.7321,36.7615,19300.0
2015-03-30 15:45:00,50.09,50.11,50.07,50.09,27800.0,36.7615,36.7762,36.7468,36.7615,27800.0
2015-03-30 15:50:00,50.1,50.1,50.0,50.01,42500.0,36.7688,36.7688,36.6955,36.7028,42500.0
2015-03-30 15:55:00,50.02,50.03,49.99,50.0,77500.0,36.7101,36.7175,36.6881,36.6955,77500.0
2015-03-31 09:30:00,49.91,49.91,49.72,49.74,35100.0,36.6294,36.6294,36.49,36.5046,35100.0
2015-03-31 09:35:00,49.76,49.9,49.67,49.9,12300.0,36.5193,36.6221,36.4533,36.6221,12300.0
2015-03-31 09:40:00,49.92,49.93,49.61,49.62,16600.0,36.6367,36.6441,36.4092,36.4166,16600.0
2015-03-31 09:45:00,49.64,49.75,49.62,49.75,11300.0,36.4312,36.512,36.4166,36.512,11300.0
2015-03-31 09:50:00,49.75,49.75,49.7,49.75,17800.0,36.512,36.512,36.4753,36.512,17800.0
2015-03-31 09:55:00,49.74,49.83,49.72,49.78,14400.0,36.5046,36.5707,36.49,36.534,14400.0
2015-03-31 10:00:00,49.78,49.86,49.78,49.86,21200.0,36.534,36.5927,36.534,36.5927,21200.0
2015-03-31 10:05:00,49.86,49.96,49.82,49.96,10000.0,36.5927,36.6661,36.5634,36.6661,10000.0
2015-03-31 10:10:00,49.96,50.01,49.9,49.92,26300.0,36.6661,36.7028,36.6221,36.6367,26300.0
2015-03-31 10:15:00,49.89,49.9,49.85,49.88,5400.0,36.6147,36.6221,36.5854,36.6074,5400.0
2015-03-31 10:20:00,49.89,49.9,49.86,49.88,5300.0,36.6147,36.6221,36.5927,36.6074,5300.0
2015-03-31 10:25:00,49.87,49.89,49.83,49.84,10900.0,36.6,36.6147,36.5707,36.578,10900.0
2015-03-31 10:30:00,49.85,49.89,49.84,49.89,9900.0,36.5854,36.6147,36.578,36.6147,9900.0
2015-03-31 10:35:00,49.87,49.88,49.84,49.86,5700.0,36.6,36.6074,36.578,36.5927,5700.0
2015-03-31 10:40:00,49.86,49.92,49.86,49.91,9500.0,36.5927,36.6367,36.5927,36.6294,9500.0
2015-03-31 10:45:00,49.91,49.96,49.91,49.92,6900.0,36.6294,36.6661,36.6294,36.6367,6900.0
2015-03-31 10:50:00,49.91,49.93,49.88,49.88,8200.0,36.6294,36.6441,36.6074,36.6074,8200.0
2015-03-31 10:55:00,49.89,49.91,49.86,49.88,8400.0,36.6147,36.6294,36.5927,36.6074,8400.0
2015-03-31 11:00:00,49.88,49.96,49.87,49.96,5200.0,36.6074,36.6661,36.6,36.6661,5200.0
2015-03-31 11:05:00,49.96,49.97,49.93,49.96,5900.0,36.6661,36.6734,36.6441,36.6661,5900.0
2015-03-31 11:10:00,49.97,50.03,49.96,50.03,7400.0,36.6734,36.7175,36.6661,36.7175,7400.0
2015-03-31 11:15:00,50.04,50.05,50.01,50.04,6700.0,36.7248,36.7321,36.7028,36.7248,6700.0
2015-03-31 11:20:00,50.05,50.05,50.02,50.04,9700.0,36.7321,36.7321,36.7101,36.7248,9700.0
2015-03-31 11:25:00,50.04,50.06,50.01,50.06,13400.0,36.7248,36.7395,36.7028,36.7395,13400.0
2015-03-31 11:30:00,50.05,50.05,49.99,50.0,19500.0,36.7321,36.7321,36.6881,36.6955,19500.0
2015-03-31 11:35:00,50.0,50.04,49.99,50.03,10600.0,36.6955,36.7248,36.6881,36.7175,10600.0
2015-03-31 11:40:00,50.03,50.04,50.0,50.01,7900.0,36.7175,36.7248,36.6955,36.7028,7900.0
2015-03-31 11:45:00,50.01,50.04,50.0,50.02,13100.0,36.7028,36.7248,36.6955,36.7101,13100.0
2015-03-31 11:50:00,50.02,50.03,49.9,49.91,13000.0,36.7101,36.7175,36.6221,36.6294,13000.0
2015-03-31 11:55:00,49.89,49.91,49.87,49.88,10500.0,36.6147,36.6294,36.6,36.6074,10500.0
2015-03-31 12:00:00,49.87,49.9,49.83,49.85,8000.0,36.6,36.6221,36.5707,36.5854,8000.0
2015-03-31 12:05:00,49.86,49.88,49.83,49.86,4100.0,36.5927,36.6074,36.5707,36.5927,4100.0
2015-03-31 12:10:00,49.84,49.87,49.83,49.85,3800.0,36.578,36.6,36.5707,36.5854,3800.0
2015-03-31 12:15:00,49.84,49.85,49.82,49.84,4400.0,36.578,36.5854,36.5634,36.578,4400.0
2015-03-31 12:20:00,49.84,49.89,49.83,49.84,8300.0,36.578,36.6147,36.5707,36.578,8300.0
2015-03-31 12:25:00,49.84,49.88,49.84,49.88,5000.0,36.578,36.6074,36.578,36.6074,5000.0
2015-03-31 12:30:00,49.88,49.88,49.82,49.84,16400.0,36.6074,36.6074,36.5634,36.578,16400.0
2015-03-31 12:35:00,49.86,49.88,49.85,49.87,5700.0,36.5927,36.6074,36.5854,36.6,5700.0
2015-03-31 12:40:00,49.87,49.89,49.85,49.86,4900.0,36.6,36.6147,36.5854,36.5927,4900.0
2015-03-31 12:45:00,49.87,49.89,49.85,49.85,4900.0,36.6,36.6147,36.5854,36.5854,4900.0
2015-03-31 12:50:00,49.85,49.85,49.82,49.84,5500.0,36.5854,36.5854,36.5634,36.578,5500.0
2015-03-31 12:55:00,49.83,49.86,49.81,49.83,7700.0,36.5707,36.5927,36.556,36.5707,7700.0
2015-03-31 13:00:00,49.84,49.86,49.83,49.86,6800.0,36.578,36.5927,36.5707,36.5927,6800.0
2015-03-31 13:05:00,49.87,49.88,49.85,49.87,13700.0,36.6,36.6074,36.5854,36.6,13700.0
2015-03-31 13:10:00,49.88,49.88,49.87,49.87,1700.0,36.6074,36.6074,36.6,36.6,1700.0
2015-03-31 13:15:00,49.86,49.94,49.86,49.94,10200.0,36.5927,36.6514,36.5927,36.6514,10200.0
2015-03-31 13:20:00,49.94,49.94,49.9,49.92,4300.0,36.6514,36.6514,36.6221,36.6367,4300.0
2015-03-31 13:25:00,49.91,49.92,49.89,49.92,7600.0,36.6294,36.6367,36.6147,36.6367,7600.0
2015-03-31 13:30:00,49.91,49.98,49.91,49.95,7800.0,36.6294,36.6808,36.6294,36.6588,7800.0
2015-03-31 13:35:00,49.95,49.98,49.94,49.96,5500.0,36.6588,36.6808,36.6514,36.6661,5500.0
2015-03-31 13:40:00,49.96,49.99,49.95,49.98,10200.0,36.6661,36.6881,36.6588,36.6808,10200.0
2015-03-31 13:45:00,49.98,49.98,49.91,49.92,8400.0,36.6808,36.6808,36.6294,36.6367,8400.0
2015-03-31 13:50:00,49.93,49.93,49.89,49.89,9800.0,36.6441,36.6441,36.6147,36.6147,9800.0
2015-03-31 13:55:00,49.89,49.89,49.85,49.88,15100.0,36.6147,36.6147,36.5854,36.6074,15100.0
2015-03-31 14:00:00,49.88,49.91,49.88,49.91,5200.0,36.6074,36.6294,36.6074,36.6294,5200.0
2015-03-31 14:05:00,49.91,49.93,49.9,49.91,4600.0,36.6294,36.6441,36.6221,36.6294,4600.0
2015-03-31 14:10:00,49.91,49.92,49.89,49.89,12300.0,36.6294,36.6367,36.6147,36.6147,12300.0
2015-03-31 14:15:00,49.9,49.94,49.89,49.91,7600.0,36.6221,36.6514,36.6147,36.6294,7600.0
2015-03-31 14:20:00,49.9,49.92,49.88,49.92,12400.0,36.6221,36.6367,36.6074,36.6367,12400.0
2015-03-31 14:25:00,49.93,49.93,49.86,49.86,8000.0,36.6441,36.6441,36.5927,36.5927,8000.0
2015-03-31 14:30:00,49.87,49.88,49.84,49.87,21600.0,36.6,36.6074,36.578,36.6,21600.0
2015-03-31 14:35:00,49.87,49.94,49.86,49.94,10800.0,36.6,36.6514,36.5927,36.6514,10800.0
2015-03-31 14:40:00,49.93,49.93,49.89,49.92,6900.0,36.6441,36.6441,36.6147,36.6367,6900.0
2015-03-31 14:45:00,49.91,49.98,49.9,49.98,7700.0,36.6294,36.6808,36.6221,36.6808,7700.0
2015-03-31 14:50:00,49.98,49.99,49.92,49.92,8500.0,36.6808,36.6881,36.6367,36.6367,8500.0
2015-03-31 14:55:00,49.94,49.99,49.94,49.98,9000.0,36.6514,36.6881,36.6514,36.6808,9000.0
2015-03-31 15:00:00,49.98,49.98,49.83,49.84,13400.0,36.6808,36.6808,36.5707,36.578,13400.0
2015-03-31 15:05:00,49.84,49.85,49.77,49.8,16600.0,36.578,36.5854,36.5267,36.5487,16600.0
2015-03-31 15:10:00,49.81,49.81,49.75,49.76,12800.0,36.556,36.556,36.512,36.5193,12800.0
2015-03-31 15:15:00,49.76,49.76,49.67,49.69,15400.0,36.5193,36.5193,36.4533,36.4679,15400.0
2015-03-31 15:20:00,49.69,49.74,49.66,49.68,10900.0,36.4679,36.5046,36.4459,36.4606,10900.0
2015-03-31 15:25:00,49.68,49.7,49.67,49.69,7600.0,36.4606,36.4753,36.4533,36.4679,7600.0
2015-03-31 15:30:00,49.69,49.69,49.63,49.67,21500.0,36.4679,36.4679,36.4239,36.4533,21500.0
2015-03-31 15:35:00,49.68,49.72,49.68,49.69,24500.0,36.4606,36.49,36.4606,36.4679,24500.0
2015-03-31 15:40:00,49.7,49.71,49.63,49.64,32500.0,36.4753,36.4826,36.4239,36.4312,32500.0
2015-03-31 15:45:00,49.64,49.7,49.64,49.66,36600.0,36.4312,36.4753,36.4312,36.4459,36600.0
2015-03-31 15:50:00,49.66,49.71,49.62,49.62,96100.0,36.4459,36.4826,36.4166,36.4166,96100.0
2015-03-31 15:55:00,49.63,49.8,49.61,49.62,208500.0,36.4239,36.5487,36.4092,36.4166,208500.0
2015-04-01 09:30:00,49.2,49.44,49.13,49.34,82800.0,36.1083,36.2845,36.057,36.2111,82800.0
2015-04-01 09:35:00,49.35,49.4,49.15,49.15,25000.0,36.2184,36.2551,36.0716,36.0716,25000.0
2015-04-01 09:40:00,49.12,49.15,48.93,48.93,25300.0,36.0496,36.0716,35.9102,35.9102,25300.0
2015-04-01 09:45:00,48.93,48.94,48.69,48.71,47800.0,35.9102,35.9175,35.734,35.7487,47800.0
2015-04-01 09:50:00,48.71,48.83,48.7,48.78,11700.0,35.7487,35.8368,35.7414,35.8001,11700.0
2015-04-01 09:55:00,48.78,48.9,48.72,48.89,23000.0,35.8001,35.8882,35.7561,35.8808,23000.0
2015-04-01 10:00:00,48.89,48.97,48.88,48.93,15300.0,35.8808,35.9395,35.8735,35.9102,15300.0
2015-04-01 10:05:00,48.93,48.96,48.83,48.87,24700.0,35.9102,35.9322,35.8368,35.8661,24700.0
2015-04-01 10:10:00,48.87,48.92,48.79,48.86,30400.0,35.8661,35.9028,35.8074,35.8588,30400.0
2015-04-01 10:15:00,48.87,48.98,48.83,48.97,18000.0,35.8661,35.9469,35.8368,35.9395,18000.0
2015-04-01 10:20:00,48.97,49.06,48.97,49.02,13500.0,35.9395,36.0056,35.9395,35.9762,13500.0
2015-04-01 10:25:00,49.01,49.08,48.98,48.99,8200.0,35.9689,36.0203,35.9469,35.9542,8200.0
2015-04-01 10:30:00,48.99,49.04,48.9,48.9,18500.0,35.9542,35.9909,35.8882,35.8882,18500.0
2015-04-01 10:35:00,48.9,48.91,48.81,48.84,35200.0,35.8882,35.8955,35.8221,35.8441,35200.0
2015-04-01 10:40:00,48.83,48.93,48.81,48.87,108400.0,35.8368,35.9102,35.8221,35.8661,108400.0
2015-04-01 10:45:00,48.88,48.91,48.83,48.9,33800.0,35.8735,35.8955,35.8368,35.8882,33800.0
2015-04-01 10:50:00,48.93,49.09,48.91,49.09,22100.0,35.9102,36.0276,35.8955,36.0276,22100.0
2015-04-01 10:55:00,49.09,49.16,49.08,49.11,29500.0,36.0276,36.079,36.0203,36.0423,29500.0
2015-04-01 11:00:00,49.12,49.13,49.07,49.11,22300.0,36.0496,36.057,36.0129,36.0423,22300.0
2015-04-01 11:05:00,49.11,49.16,49.1,49.16,22400.0,36.0423,36.079,36.0349,36.079,22400.0
2015-04-01 11:10:00,49.17,49.25,49.17,49.24,24500.0,36.0863,36.145,36.0863,36.1377,24500.0
2015-04-01 11:15:00,49.24,49.27,49.24,49.26,28800.0,36.1377,36.1597,36.1377,36.1524,28800.0
2015-04-01 11:20:00,49.26,49.27,49.22,49.22,32700.0,36.1524,36.1597,36.123,36.123,32700.0
2015-04-01 11:25:00,49.23,49.24,49.14,49.16,29600.0,36.1303,36.1377,36.0643,36.079,29600.0
2015-04-01 11:30:00,49.17,49.22,49.17,49.22,26600.0,36.0863,36.123,36.0863,36.123,26600.0
2015-04-01 11:35:00,49.23,49.28,49.23,49.25,10300.0,36.1303,36.167,36.1303,36.145,10300.0
2015-04-01 11:40:00,49.26,49.34,49.25,49.3,25600.0,36.1524,36.2111,36.145,36.1817,25600.0
2015-04-01 11:45:00,49.29,49.35,49.27,49.27,16600.0,36.1744,36.2184,36.1597,36.1597,16600.0
2015-04-01 11:50:00,49.28,49.3,49.26,49.3,8700.0,36.167,36.1817,36.1524,36.1817,8700.0
2015-04-01 11:55:00,49.3,49.37,49.27,49.27,36200.0,36.1817,36.2331,36.1597,36.1597,36200.0
2015-04-01 12:00:00,49.26,49.31,49.23,49.26,36800.0,36.1524,36.1891,36.1303,36.1524,36800.0
2015-04-01 12:05:00,49.27,49.3,49.26,49.28,21100.0,36.1597,36.1817,36.1524,36.167,21100.0
2015-04-01 12:10:00,49.29,49.33,49.25,49.29,31200.0,36.1744,36.2037,36.145,36.1744,31200.0
2015-04-01 12:15:00,49.28,49.3,49.25,49.29,16800.0,36.167,36.1817,36.145,36.1744,16800.0
2015-04-01 12:20:00,49.29,49.35,49.26,49.34,25000.0,36.1744,36.2184,36.1524,36.2111,25000.0
2015-04-01 12:25:00,49.33,49.43,49.33,49.41,25500.0,36.2037,36.2771,36.2037,36.2624,25500.0
2015-04-01 12:30:00,49.4,49.44,49.35,49.41,33100.0,36.2551,36.2845,36.2184,36.2624,33100.0
2015-04-01 12:35:00,49.41,49.44,49.35,49.38,17800.0,36.2624,36.2845,36.2184,36.2404,17800.0
2015-04-01 12:40:00,49.39,49.47,49.38,49.44,19900.0,36.2478,36.3065,36.2404,36.2845,19900.0
2015-04-01 12:45:00,49.45,49.47,49.38,49.43,18100.0,36.2918,36.3065,36.2404,36.2771,18100.0
2015-04-01 12:50:00,49.43,49.51,49.39,49.5,19700.0,36.2771,36.3358,36.2478,36.3285,19700.0
2015-04-01 12:55:00,49.5,49.5,49.42,49.42,8900.0,36.3285,36.3285,36.2698,36.2698,8900.0
2015-04-01 13:00:00,49.4,49.41,49.35,49.35,12800.0,36.2551,36.2624,36.2184,36.2184,12800.0
2015-04-01 13:05:00,49.36,49.39,49.35,49.39,7200.0,36.2258,36.2478,36.2184,36.2478,7200.0
2015-04-01 13:10:00,49.4,49.42,49.39,49.41,15100.0,36.2551,36.2698,36.2478,36.2624,15100.0
2015-04-01 13:15:00,49.41,49.41,49.38,49.38,8700.0,36.2624,36.2624,36.2404,36.2404,8700.0
2015-04-01 13:20:00,49.38,49.39,49.36,49.38,7900.0,36.2404,36.2478,36.2258,36.2404,7900.0
2015-04-01 13:25:00,49.39,49.41,49.37,49.4,17000.0,36.2478,36.2624,36.2331,36.2551,17000.0
2015-04-01 13:30:00,49.4,49.43,49.39,49.41,13300.0,36.2551,36.2771,36.2478,36.2624,13300.0
2015-04-01 13:35:00,49.4,49.41,49.38,49.39,16500.0,36.2551,36.2624,36.2404,36.2478,16500.0
2015-04-01 13:40:00,49.39,49.44,49.39,49.41,20000.0,36.2478,36.2845,36.2478,36.2624,20000.0
2015-04-01 13:45:00,49.4,49.46,49.4,49.45,21600.0,36.2551,36.2991,36.2551,36.2918,21600.0
2015-04-01 13:50:00,49.45,49.46,49.43,49.44,11400.0,36.2918,36.2991,36.2771,36.2845,11400.0
2015-04-01 13:55:00,49.43,49.47,49.41,49.41,9200.0,36.2771,36.3065,36.2624,36.2624,9200.0
2015-04-01 14:00:00,49.42,49.44,49.4,49.4,11500.0,36.2698,36.2845,36.2551,36.2551,11500.0
2015-04-01 14:05:00,49.41,49.43,49.39,49.42,13100.0,36.2624,36.2771,36.2478,36.2698,13100.0
2015-04-01 14:10:00,49.41,49.45,49.38,49.39,55800.0,36.2624,36.2918,36.2404,36.2478,55800.0
2015-04-01 14:15:00,49.39,49.39,49.32,49.36,14500.0,36.2478,36.2478,36.1964,36.2258,14500.0
2015-04-01 14:20:00,49.36,49.4,49.35,49.4,11900.0,36.2258,36.2551,36.2184,36.2551,11900.0
2015-04-01 14:25:00,49.4,49.4,49.3,49.32,19000.0,36.2551,36.2551,36.1817,36.1964,19000.0
2015-04-01 14:30:00,49.32,49.34,49.27,49.34,17500.0,36.1964,36.2111,36.1597,36.2111,17500.0
2015-04-01 14:35:00,49.35,49.39,49.33,49.39,16500.0,36.2184,36.2478,36.2037,36.2478,16500.0
2015-04-01 14:40:00,49.39,49.39,49.33,49.37,14300.0,36.2478,36.2478,36.2037,36.2331,14300.0
2015-04-01 14:45:00,49.37,49.49,49.36,49.47,36400.0,36.2331,36.3212,36.2258,36.3065,36400.0
2015-04-01 14:50:00,49.47,49.48,49.42,49.45,9000.0,36.3065,36.3138,36.2698,36.2918,9000.0
2015-04-01 14:55:00,49.45,49.48,49.42,49.43,13900.0,36.2918,36.3138,36.2698,36.2771,13900.0
2015-04-01 15:00:00,49.43,49.43,49.39,49.4,19800.0,36.2771,36.2771,36.2478,36.2551,19800.0
2015-04-01 15:05:00,49.4,49.4,49.35,49.38,36200.0,36.2551,36.2551,36.2184,36.2404,36200.0
2015-04-01 15:10:00,49.39,49.44,49.38,49.42,21800.0,36.2478,36.2845,36.2404,36.2698,21800.0
2015-04-01 15:15:00,49.41,49.42,49.4,49.41,15700.0,36.2624,36.2698,36.2551,36.2624,15700.0
2015-04-01 15:20:00,49.41,49.46,49.41,49.46,8700.0,36.2624,36.2991,36.2624,36.2991,8700.0
2015-04-01 15:25:00,49.46,49.46,49.4,49.42,23900.0,36.2991,36.2991,36.2551,36.2698,23900.0
2015-04-01 15:30:00,49.41,49.47,49.4,49.45,19300.0,36.2624,36.3065,36.2551,36.2918,19300.0
2015-04-01 15:35:00,49.46,49.55,49.46,49.51,29800.0,36.2991,36.3652,36.2991,36.3358,29800.0
2015-04-01 15:40:00,49.51,49.51,49.39,49.42,35300.0,36.3358,36.3358,36.2478,36.2698,35300.0
2015-04-01 15:45:00,49.42,49.51,49.42,49.47,23200.0,36.2698,36.3358,36.2698,36.3065,23200.0
2015-04-01 15:50:00,49.48,49.51,49.44,49.47,55700.0,36.3138,36.3358,36.2845,36.3065,55700.0
2015-04-01 15:55:00,49.47,49.52,49.45,49.49,143700.0,36.3065,36.3432,36.2918,36.3212,143700.0
2015-04-02 09:30:00,49.81,49.81,49.43,49.54,94000.0,36.556,36.556,36.2771,36.3579,94000.0
2015-04-02 09:35:00,49.54,49.6,49.35,49.41,31900.0,36.3579,36.4019,36.2184,36.2624,31900.0
2015-04-02 09:40:00,49.43,49.62,49.4,49.56,51600.0,36.2771,36.4166,36.2551,36.3725,51600.0
2015-04-02 09:45:00,49.58,49.67,49.58,49.61,31800.0,36.3872,36.4533,36.3872,36.4092,31800.0
2015-04-02 09:50:00,49.61,49.8,49.61,49.78,14500.0,36.4092,36.5487,36.4092,36.534,14500.0
2015-04-02 09:55:00,49.78,49.8,49.63,49.66,15200.0,36.534,36.5487,36.4239,36.4459,15200.0
2015-04-02 10:00:00,49.67,49.78,49.67,49.73,15800.0,36.4533,36.534,36.4533,36.4973,15800.0
2015-04-02 10:05:00,49.74,49.74,49.62,49.63,22900.0,36.5046,36.5046,36.4166,36.4239,22900.0
2015-04-02 10:10:00,49.65,49.68,49.58,49.59,24100.0,36.4386,36.4606,36.3872,36.3946,24100.0
2015-04-02 10:15:00,49.59,49.61,49.54,49.6,19700.0,36.3946,36.4092,36.3579,36.4019,19700.0
2015-04-02 10:20:00,49.6,49.62,49.47,49.51,25000.0,36.4019,36.4166,36.3065,36.3358,25000.0
2015-04-02 10:25:00,49.5,49.52,49.43,49.47,21200.0,36.3285,36.3432,36.2771,36.3065,21200.0
2015-04-02 10:30:00,49.47,49.47,49.37,49.43,20700.0,36.3065,36.3065,36.2331,36.2771,20700.0
2015-04-02 10:35:00,49.42,49.48,49.42,49.47,14700.0,36.2698,36.3138,36.2698,36.3065,14700.0
2015-04-02 10:40:00,49.47,49.5,49.33,49.33,11900.0,36.3065,36.3285,36.2037,36.2037,11900.0
2015-04-02 10:45:00,49.34,49.39,49.34,49.36,7700.0,36.2111,36.2478,36.2111,36.2258,7700.0
2015-04-02 10:50:00,49.35,49.44,49.34,49.42,19700.0,36.2184,36.2845,36.2111,36.2698,19700.0
2015-04-02 10:55:00,49.41,49.42,49.35,49.41,13300.0,36.2624,36.2698,36.2184,36.2624,13300.0
2015-04-02 11:00:00,49.41,49.46,49.37,49.46,6600.0,36.2624,36.2991,36.2331,36.2991,6600.0
2015-04-02 11:05:00,49.43,49.46,49.4,49.43,9000.0,36.2771,36.2991,36.2551,36.2771,9000.0
2015-04-02 11:10:00,49.44,49.44,49.38,49.4,8700.0,36.2845,36.2845,36.2404,36.2551,8700.0
2015-04-02 11:15:00,49.39,49.39,49.35,49.37,10700.0,36.2478,36.2478,36.2184,36.2331,10700.0
2015-04-02 11:20:00,49.37,49.39,49.36,49.38,11400.0,36.2331,36.2478,36.2258,36.2404,11400.0
2015-04-02 11:25:00,49.38,49.43,49.37,49.38,20100.0,36.2404,36.2771,36.2331,36.2404,20100.0
2015-04-02 11:30:00,49.39,49.41,49.38,49.38,8100.0,36.2478,36.2624,36.2404,36.2404,8100.0
2015-04-02 11:35:00,49.38,49.39,49.33,49.38,13300.0,36.2404,36.2478,36.2037,36.2404,13300.0
2015-04-02 11:40:00,49.37,49.37,49.3,49.35,13200.0,36.2331,36.2331,36.1817,36.2184,13200.0
2015-04-02 11:45:00,49.34,49.34,49.28,49.33,11200.0,36.2111,36.2111,36.167,36.2037,11200.0
2015-04-02 11:50:00,49.3,49.31,49.23,49.25,20300.0,36.1817,36.1891,36.1303,36.145,20300.0
2015-04-02 11:55:00,49.24,49.26,49.21,49.21,11500.0,36.1377,36.1524,36.1157,36.1157,11500.0
2015-04-02 12:00:00,49.22,49.22,49.16,49.17,12200.0,36.123,36.123,36.079,36.0863,12200.0
2015-04-02 12:05:00,49.15,49.17,49.11,49.16,12000.0,36.0716,36.0863,36.0423,36.079,12000.0
2015-04-02 12:10:00,49.16,49.2,49.15,49.17,7900.0,36.079,36.1083,36.0716,36.0863,7900.0
2015-04-02 12:15:00,49.15,49.23,49.14,49.21,12900.0,36.0716,36.1303,36.0643,36.1157,12900.0
2015-04-02 12:20:00,49.21,49.22,49.16,49.18,5400.0,36.1157,36.123,36.079,36.0936,5400.0
2015-04-02 12:25:00,49.19,49.22,49.18,49.18,6100.0,36.101,36.123,36.0936,36.0936,6100.0
2015-04-02 12:30:00,49.18,49.25,49.18,49.23,9900.0,36.0936,36.145,36.0936,36.1303,9900.0
2015-04-02 12:35:00,49.22,49.28,49.21,49.25,6000.0,36.123,36.167,36.1157,36.145,6000.0
2015-04-02 12:40:00,49.25,49.31,49.25,49.31,7200.0,36.145,36.1891,36.145,36.1891,7200.0
2015-04-02 12:45:00,49.32,49.32,49.28,49.31,8500.0,36.1964,36.1964,36.167,36.1891,8500.0
2015-04-02 12:50:00,49.32,49.36,49.31,49.35,19200.0,36.1964,36.2258,36.1891,36.2184,19200.0
2015-04-02 12:55:00,49.34,49.34,49.27,49.27,7500.0,36.2111,36.2111,36.1597,36.1597,7500.0
2015-04-02 13:00:00,49.27,49.29,49.25,49.25,10200.0,36.1597,36.1744,36.145,36.145,10200.0
2015-04-02 13:05:00,49.26,49.26,49.23,49.26,6000.0,36.1524,36.1524,36.1303,36.1524,6000.0
2015-04-02 13:10:00,49.25,49.29,49.24,49.29,7400.0,36.145,36.1744,36.1377,36.1744,7400.0
2015-04-02 13:15:00,49.29,49.34,49.29,49.34,7300.0,36.1744,36.2111,36.1744,36.2111,7300.0
2015-04-02 13:20:00,49.34,49.34,49.28,49.28,6800.0,36.2111,36.2111,36.167,36.167,6800.0
2015-04-02 13:25:00,49.29,49.32,49.26,49.28,10800.0,36.1744,36.1964,36.1524,36.167,10800.0
2015-04-02 13:30:00,49.28,49.3,49.27,49.29,8900.0,36.167,36.1817,36.1597,36.1744,8900.0
2015-04-02 13:35:00,49.28,49.3,49.28,49.3,7700.0,36.167,36.1817,36.167,36.1817,7700.0
2015-04-02 13:40:00,49.31,49.33,49.26,49.31,10400.0,36.1891,36.2037,36.1524,36.1891,10400.0
2015-04-02 13:45:00,49.3,49.33,49.26,49.32,24500.0,36.1817,36.2037,36.1524,36.1964,24500.0
2015-04-02 13:50:00,49.31,49.32,49.26,49.27,9300.0,36.1891,36.1964,36.1524,36.1597,9300.0
2015-04-02 13:55:00,49.27,49.33,49.26,49.33,7800.0,36.1597,36.2037,36.1524,36.2037,7800.0
2015-04-02 14:00:00,49.32,49.33,49.24,49.25,16500.0,36.1964,36.2037,36.1377,36.145,16500.0
2015-04-02 14:05:00,49.24,49.28,49.24,49.24,23200.0,36.1377,36.167,36.1377,36.1377,23200.0
2015-04-02 14:10:00,49.25,49.26,49.23,49.25,26000.0,36.145,36.1524,36.1303,36.145,26000.0
2015-04-02 14:15:00,49.26,49.31,49.25,49.29,40300.0,36.1524,36.1891,36.145,36.1744,40300.0
2015-04-02 14:20:00,49.31,49.33,49.29,49.32,22000.0,36.1891,36.2037,36.1744,36.1964,22000.0
2015-04-02 14:25:00,49.32,49.33,49.27,49.28,20800.0,36.1964,36.2037,36.1597,36.167,20800.0
2015-04-02 14:30:00,49.29,49.3,49.27,49.28,8600.0,36.1744,36.1817,36.1597,36.167,8600.0
2015-04-02 14:35:00,49.28,49.3,49.27,49.27,11900.0,36.167,36.1817,36.1597,36.1597,11900.0
2015-04-02 14:40:00,49.26,49.27,49.19,49.21,16600.0,36.1524,36.1597,36.101,36.1157,16600.0
2015-04-02 14:45:00,49.22,49.24,49.16,49.24,11100.0,36.123,36.1377,36.079,36.1377,11100.0
2015-04-02 14:50:00,49.24,49.24,49.2,49.23,14700.0,36.1377,36.1377,36.1083,36.1303,14700.0
2015-04-02 14:55:00,49.23,49.26,49.22,49.24,16700.0,36.1303,36.1524,36.123,36.1377,16700.0
2015-04-02 15:00:00,49.24,49.27,49.23,49.24,13900.0,36.1377,36.1597,36.1303,36.1377,13900.0
2015-04-02 15:05:00,49.25,49.3,49.24,49.3,10900.0,36.145,36.1817,36.1377,36.1817,10900.0
2015-04-02 15:10:00,49.3,49.31,49.23,49.25,34900.0,36.1817,36.1891,36.1303,36.145,34900.0
2015-04-02 15:15:00,49.26,49.26,49.23,49.23,13600.0,36.1524,36.1524,36.1303,36.1303,13600.0
2015-04-02 15:20:00,49.23,49.27,49.23,49.27,15500.0,36.1303,36.1597,36.1303,36.1597,15500.0
2015-04-02 15:25:00,49.28,49.31,49.27,49.31,16900.0,36.167,36.1891,36.1597,36.1891,16900.0
2015-04-02 15:30:00,49.31,49.31,49.26,49.27,25200.0,36.1891,36.1891,36.1524,36.1597,25200.0
2015-04-02 15:35:00,49.27,49.32,49.26,49.31,25000.0,36.1597,36.1964,36.1524,36.1891,25000.0
2015-04-02 15:40:00,49.31,49.31,49.26,49.3,22700.0,36.1891,36.1891,36.1524,36.1817,22700.0
2015-04-02 15:45:00,49.3,49.35,49.29,49.35,42200.0,36.1817,36.2184,36.1744,36.2184,42200.0
2015-04-02 15:50:00,49.35,49.38,49.28,49.31,68500.0,36.2184,36.2404,36.167,36.1891,68500.0
2015-04-02 15:55:00,49.3,49.32,49.24,49.24,65200.0,36.1817,36.1964,36.1377,36.1377,65200.0
2015-04-06 09:30:00,49.59,49.59,49.09,49.12,143000.0,36.3946,36.3946,36.0276,36.0496,143000.0
2015-04-06 09:35:00,49.12,49.25,49.12,49.23,10700.0,36.0496,36.145,36.0496,36.1303,10700.0
2015-04-06 09:40:00,49.24,49.43,49.23,49.4,6900.0,36.1377,36.2771,36.1303,36.2551,6900.0
2015-04-06 09:45:00,49.4,49.58,49.39,49.53,24100.0,36.2551,36.3872,36.2478,36.3505,24100.0
2015-04-06 09:50:00,49.54,49.62,49.54,49.6,11000.0,36.3579,36.4166,36.3579,36.4019,11000.0
2015-04-06 09:55:00,49.62,49.67,49.57,49.6,17800.0,36.4166,36.4533,36.3799,36.4019,17800.0
2015-04-06 10:00:00,49.61,49.65,49.45,49.45,24300.0,36.4092,36.4386,36.2918,36.2918,24300.0
2015-04-06 10:05:00,49.47,49.5,49.41,49.41,43400.0,36.3065,36.3285,36.2624,36.2624,43400.0
2015-04-06 10:10:00,49.4,49.42,49.36,49.37,25400.0,36.2551,36.2698,36.2258,36.2331,25400.0
2015-04-06 10:15:00,49.39,49.42,49.37,49.38,17300.0,36.2478,36.2698,36.2331,36.2404,17300.0
2015-04-06 10:20:00,49.38,49.46,49.36,49.44,37900.0,36.2404,36.2991,36.2258,36.2845,37900.0
2015-04-06 10:25:00,49.44,49.44,49.37,49.39,39000.0,36.2845,36.2845,36.2331,36.2478,39000.0
2015-04-06 10:30:00,49.38,49.43,49.37,49.39,44900.0,36.2404,36.2771,36.2331,36.2478,44900.0
2015-04-06 10:35:00,49.39,49.45,49.39,49.42,14700.0,36.2478,36.2918,36.2478,36.2698,14700.0
2015-04-06 10:40:00,49.41,49.43,49.37,49.43,16500.0,36.2624,36.2771,36.2331,36.2771,16500.0
2015-04-06 10:45:00,49.42,49.44,49.37,49.39,12900.0,36.2698,36.2845,36.2331,36.2478,12900.0
2015-04-06 10:50:00,49.41,49.45,49.39,49.42,8000.0,36.2624,36.2918,36.2478,36.2698,8000.0
2015-04-06 10:55:00,49.41,49.47,49.4,49.46,6600.0,36.2624,36.3065,36.2551,36.2991,6600.0
2015-04-06 11:00:00,49.47,49.5,49.44,49.44,3900.0,36.3065,36.3285,36.2845,36.2845,3900.0
2015-04-06 11:05:00,49.44,49.46,49.44,49.46,8600.0,36.2845,36.2991,36.2845,36.2991,8600.0
2015-04-06 11:10:00,49.46,49.5,49.43,49.46,11500.0,36.2991,36.3285,36.2771,36.2991,11500.0
2015-04-06 11:15:00,49.46,49.48,49.44,49.47,6200.0,36.2991,36.3138,36.2845,36.3065,6200.0
2015-04-06 11:20:00,49.46,49.47,49.42,49.46,7900.0,36.2991,36.3065,36.2698,36.2991,7900.0
2015-04-06 11:25:00,49.46,49.51,49.44,49.51,10500.0,36.2991,36.3358,36.2845,36.3358,10500.0
2015-04-06 11:30:00,49.51,49.51,49.46,49.48,6700.0,36.3358,36.3358,36.2991,36.3138,6700.0
2015-04-06 11:35:00,49.47,49.52,49.46,49.52,4800.0,36.3065,36.3432,36.2991,36.3432,4800.0
2015-04-06 11:40:00,49.5,49.51,49.45,49.46,9200.0,36.3285,36.3358,36.2918,36.2991,9200.0
2015-04-06 11:45:00,49.46,49.48,49.4,49.4,28200.0,36.2991,36.3138,36.2551,36.2551,28200.0
2015-04-06 11:50:00,49.4,49.4,49.38,49.39,6000.0,36.2551,36.2551,36.2404,36.2478,6000.0
2015-04-06 11:55:00,49.4,49.42,49.38,49.41,6600.0,36.2551,36.2698,36.2404,36.2624,6600.0
2015-04-06 12:00:00,49.41,49.43,49.38,49.41,9300.0,36.2624,36.2771,36.2404,36.2624,9300.0
2015-04-06 12:05:00,49.4,49.41,49.37,49.38,9900.0,36.2551,36.2624,36.2331,36.2404,9900.0
2015-04-06 12:10:00,49.39,49.41,49.38,49.41,6900.0,36.2478,36.2624,36.2404,36.2624,6900.0
2015-04-06 12:15:00,49.4,49.42,49.36,49.41,9300.0,36.2551,36.2698,36.2258,36.2624,9300.0
2015-04-06 12:20:00,49.4,49.46,49.4,49.46,10300.0,36.2551,36.2991,36.2551,36.2991,10300.0
2015-04-06 12:25:00,49.48,49.48,49.41,49.41,15300.0,36.3138,36.3138,36.2624,36.2624,15300.0
2015-04-06 12:30:00,49.41,49.42,49.37,49.38,15300.0,36.2624,36.2698,36.2331,36.2404,15300.0
2015-04-06 12:35:00,49.38,49.39,49.3,49.3,24600.0,36.2404,36.2478,36.1817,36.1817,24600.0
2015-04-06 12:40:00,49.3,49.32,49.28,49.31,21700.0,36.1817,36.1964,36.167,36.1891,21700.0
2015-04-06 12:45:00,49.3,49.33,49.28,49.33,14700.0,36.1817,36.2037,36.167,36.2037,14700.0
2015-04-06 12:50:00,49.32,49.36,49.29,49.36,8000.0,36.1964,36.2258,36.1744,36.2258,8000.0
2015-04-06 12:55:00,49.35,49.35,49.31,49.33,7400.0,36.2184,36.2184,36.1891,36.2037,7400.0
2015-04-06 13:00:00,49.33,49.37,49.32,49.36,6400.0,36.2037,36.2331,36.1964,36.2258,6400.0
2015-04-06 13:05:00,49.36,49.37,49.35,49.37,5600.0,36.2258,36.2331,36.2184,36.2331,5600.0
2015-04-06 13:10:00,49.37,49.37,49.35,49.36,3600.0,36.2331,36.2331,36.2184,36.2258,3600.0
2015-04-06 13:15:00,49.37,49.38,49.32,49.35,19600.0,36.2331,36.2404,36.1964,36.2184,19600.0
2015-04-06 13:20:00,49.34,49.38,49.33,49.35,13400.0,36.2111,36.2404,36.2037,36.2184,13400.0
2015-04-06 13:25:00,49.36,49.37,49.35,49.37,8900.0,36.2258,36.2331,36.2184,36.2331,8900.0
2015-04-06 13:30:00,49.37,49.39,49.33,49.34,19600.0,36.2331,36.2478,36.2037,36.2111,19600.0
2015-04-06 13:35:00,49.34,49.34,49.27,49.28,16800.0,36.2111,36.2111,36.1597,36.167,16800.0
2015-04-06 13:40:00,49.28,49.31,49.26,49.28,9800.0,36.167,36.1891,36.1524,36.167,9800.0
2015-04-06 13:45:00,49.28,49.29,49.24,49.25,22700.0,36.167,36.1744,36.1377,36.145,22700.0
2015-04-06 13:50:00,49.25,49.25,49.2,49.25,21300.0,36.145,36.145,36.1083,36.145,21300.0
2015-04-06 13:55:00,49.25,49.25,49.22,49.25,17900.0,36.145,36.145,36.123,36.145,17900.0
2015-04-06 14:00:00,49.25,49.27,49.21,49.22,14800.0,36.145,36.1597,36.1157,36.123,14800.0
2015-04-06 14:05:00,49.22,49.23,49.16,49.16,41700.0,36.123,36.1303,36.079,36.079,41700.0
2015-04-06 14:10:00,49.17,49.21,49.15,49.21,23000.0,36.0863,36.1157,36.0716,36.1157,23000.0
2015-04-06 14:15:00,49.2,49.23,49.18,49.23,22100.0,36.1083,36.1303,36.0936,36.1303,22100.0
2015-04-06 14:20:00,49.23,49.24,49.17,49.18,17300.0,36.1303,36.1377,36.0863,36.0936,17300.0
2015-04-06 14:25:00,49.18,49.21,49.17,49.21,30000.0,36.0936,36.1157,36.0863,36.1157,30000.0
2015-04-06 14:30:00,49.21,49.21,49.19,49.21,17400.0,36.1157,36.1157,36.101,36.1157,17400.0
2015-04-06 14:35:00,49.21,49.22,49.2,49.22,17900.0,36.1157,36.123,36.1083,36.123,17900.0
2015-04-06 14:40:00,49.22,49.22,49.19,49.21,42400.0,36.123,36.123,36.101,36.1157,42400.0
2015-04-06 14:45:00,49.21,49.21,49.19,49.19,17500.0,36.1157,36.1157,36.101,36.101,17500.0
2015-04-06 14:50:00,49.2,49.22,49.19,49.21,17400.0,36.1083,36.123,36.101,36.1157,17400.0
2015-04-06 14:55:00,49.22,49.22,49.2,49.22,14700.0,36.123,36.123,36.1083,36.123,14700.0
2015-04-06 15:00:00,49.22,49.24,49.2,49.21,22900.0,36.123,36.1377,36.1083,36.1157,22900.0
2015-04-06 15:05:00,49.21,49.22,49.16,49.19,38000.0,36.1157,36.123,36.079,36.101,38000.0
2015-04-06 15:10:00,49.2,49.25,49.17,49.25,14200.0,36.1083,36.145,36.0863,36.145,14200.0
2015-04-06 15:15:00,49.25,49.26,49.22,49.25,18400.0,36.145,36.1524,36.123,36.145,18400.0
2015-04-06 15:20:00,49.25,49.3,49.24,49.28,30100.0,36.145,36.1817,36.1377,36.167,30100.0
2015-04-06 15:25:00,49.28,49.31,49.27,49.3,21700.0,36.167,36.1891,36.1597,36.1817,21700.0
2015-04-06 15:30:00,49.3,49.31,49.29,49.3,27100.0,36.1817,36.1891,36.1744,36.1817,27100.0
2015-04-06 15:35:00,49.3,49.31,49.28,49.3,24300.0,36.1817,36.1891,36.167,36.1817,24300.0
2015-04-06 15:40:00,49.3,49.3,49.26,49.28,36200.0,36.1817,36.1817,36.1524,36.167,36200.0
2015-04-06 15:45:00,49.28,49.29,49.24,49.27,25100.0,36.167,36.1744,36.1377,36.1597,25100.0
2015-04-06 15:50:00,49.27,49.28,49.22,49.24,83100.0,36.1597,36.167,36.123,36.1377,83100.0
2015-04-06 15:55:00,49.23,49.24,49.18,49.2,149800.0,36.1303,36.1377,36.0936,36.1083,149800.0
2015-04-07 09:30:00,49.18,49.36,49.14,49.28,43000.0,36.0936,36.2258,36.0643,36.167,43000.0
2015-04-07 09:35:00,49.29,49.36,49.25,49.31,6800.0,36.1744,36.2258,36.145,36.1891,6800.0
2015-04-07 09:40:00,49.33,49.4,49.21,49.22,39200.0,36.2037,36.2551,36.1157,36.123,39200.0
2015-04-07 09:45:00,49.22,49.23,49.15,49.21,9400.0,36.123,36.1303,36.0716,36.1157,9400.0
2015-04-07 09:50:00,49.22,49.32,49.22,49.32,15100.0,36.123,36.1964,36.123,36.1964,15100.0
2015-04-07 09:55:00,49.32,49.33,49.27,49.28,9500.0,36.1964,36.2037,36.1597,36.167,9500.0
2015-04-07 10:00:00,49.26,49.27,49.18,49.21,9200.0,36.1524,36.1597,36.0936,36.1157,9200.0
2015-04-07 10:05:00,49.2,49.24,49.18,49.2,13300.0,36.1083,36.1377,36.0936,36.1083,13300.0
2015-04-07 10:10:00,49.2,49.24,49.17,49.2,26100.0,36.1083,36.1377,36.0863,36.1083,26100.0
2015-04-07 10:15:00,49.19,49.22,49.19,49.22,12800.0,36.101,36.123,36.101,36.123,12800.0
2015-04-07 10:20:00,49.23,49.27,49.18,49.23,30400.0,36.1303,36.1597,36.0936,36.1303,30400.0
2015-04-07 10:25:00,49.23,49.24,49.19,49.23,21100.0,36.1303,36.1377,36.101,36.1303,21100.0
2015-04-07 10:30:00,49.24,49.33,49.24,49.29,22400.0,36.1377,36.2037,36.1377,36.1744,22400.0
2015-04-07 10:35:00,49.29,49.31,49.26,49.28,22800.0,36.1744,36.1891,36.1524,36.167,22800.0
2015-04-07 10:40:00,49.3,49.32,49.25,49.27,20000.0,36.1817,36.1964,36.145,36.1597,20000.0
2015-04-07 10:45:00,49.27,49.31,49.2,49.23,43800.0,36.1597,36.1891,36.1083,36.1303,43800.0
2015-04-07 10:50:00,49.24,49.27,49.22,49.27,14400.0,36.1377,36.1597,36.123,36.1597,14400.0
2015-04-07 10:55:00,49.26,49.32,49.25,49.29,15700.0,36.1524,36.1964,36.145,36.1744,15700.0
2015-04-07 11:00:00,49.28,49.29,49.24,49.24,14500.0,36.167,36.1744,36.1377,36.1377,14500.0
2015-04-07 11:05:00,49.24,49.25,49.22,49.23,12800.0,36.1377,36.145,36.123,36.1303,12800.0
2015-04-07 11:10:00,49.23,49.26,49.2,49.23,11600.0,36.1303,36.1524,36.1083,36.1303,11600.0
2015-04-07 11:15:00,49.22,49.23,49.17,49.18,10900.0,36.123,36.1303,36.0863,36.0936,10900.0
2015-04-07 11:20:00,49.18,49.19,49.17,49.18,15100.0,36.0936,36.101,36.0863,36.0936,15100.0
2015-04-07 11:25:00,49.19,49.22,49.18,49.19,7700.0,36.101,36.123,36.0936,36.101,7700.0
2015-04-07 11:30:00,49.2,49.24,49.19,49.23,10800.0,36.1083,36.1377,36.101,36.1303,10800.0
2015-04-07 11:35:00,49.23,49.24,49.15,49.16,19400.0,36.1303,36.1377,36.0716,36.079,19400.0
2015-04-07 11:40:00,49.16,49.16,49.13,49.13,7700.0,36.079,36.079,36.057,36.057,7700.0
2015-04-07 11:45:00,49.14,49.16,49.13,49.14,7400.0,36.0643,36.079,36.057,36.0643,7400.0
2015-04-07 11:50:00,49.14,49.19,49.14,49.17,12100.0,36.0643,36.101,36.0643,36.0863,12100.0
2015-04-07 11:55:00,49.16,49.17,49.14,49.17,7000.0,36.079,36.0863,36.0643,36.0863,7000.0
2015-04-07 12:00:00,49.17,49.23,49.16,49.22,11300.0,36.0863,36.1303,36.079,36.123,11300.0
2015-04-07 12:05:00,49.22,49.24,49.21,49.23,59700.0,36.123,36.1377,36.1157,36.1303,59700.0
2015-04-07 12:10:00,49.23,49.23,49.19,49.2,8800.0,36.1303,36.1303,36.101,36.1083,8800.0
2015-04-07 12:15:00,49.21,49.21,49.18,49.2,8800.0,36.1157,36.1157,36.0936,36.1083,8800.0
2015-04-07 12:20:00,49.2,49.25,49.19,49.23,15700.0,36.1083,36.145,36.101,36.1303,15700.0
2015-04-07 12:25:00,49.24,49.25,49.22,49.24,6000.0,36.1377,36.145,36.123,36.1377,6000.0
2015-04-07 12:30:00,49.24,49.26,49.22,49.23,5200.0,36.1377,36.1524,36.123,36.1303,5200.0
2015-04-07 12:35:00,49.23,49.29,49.22,49.29,7800.0,36.1303,36.1744,36.123,36.1744,7800.0
2015-04-07 12:40:00,49.29,49.29,49.23,49.23,27700.0,36.1744,36.1744,36.1303,36.1303,27700.0
2015-04-07 12:45:00,49.22,49.22,49.15,49.18,9400.0,36.123,36.123,36.0716,36.0936,9400.0
2015-04-07 12:50:00,49.19,49.23,49.19,49.21,22800.0,36.101,36.1303,36.101,36.1157,22800.0
2015-04-07 12:55:00,49.2,49.23,49.2,49.23,3000.0,36.1083,36.1303,36.1083,36.1303,3000.0
2015-04-07 13:00:00,49.23,49.25,49.21,49.25,9500.0,36.1303,36.145,36.1157,36.145,9500.0
2015-04-07 13:05:00,49.25,49.28,49.23,49.28,15200.0,36.145,36.167,36.1303,36.167,15200.0
2015-04-07 13:10:00,49.29,49.3,49.26,49.29,14800.0,36.1744,36.1817,36.1524,36.1744,14800.0
2015-04-07 13:15:00,49.29,49.34,49.29,49.31,14000.0,36.1744,36.2111,36.1744,36.1891,14000.0
2015-04-07 13:20:00,49.32,49.32,49.23,49.3,60700.0,36.1964,36.1964,36.1303,36.1817,60700.0
2015-04-07 13:25:00,49.3,49.3,49.24,49.24,50400.0,36.1817,36.1817,36.1377,36.1377,50400.0
2015-04-07 13:30:00,49.25,49.3,49.22,49.23,29000.0,36.145,36.1817,36.123,36.1303,29000.0
2015-04-07 13:35:00,49.22,49.3,49.22,49.29,22600.0,36.123,36.1817,36.123,36.1744,22600.0
2015-04-07 13:40:00,49.29,49.3,49.24,49.28,15700.0,36.1744,36.1817,36.1377,36.167,15700.0
2015-04-07 13:45:00,49.29,49.29,49.25,49.25,9600.0,36.1744,36.1744,36.145,36.145,9600.0
2015-04-07 13:50:00,49.25,49.29,49.23,49.27,33500.0,36.145,36.1744,36.1303,36.1597,33500.0
2015-04-07 13:55:00,49.27,49.28,49.2,49.23,14000.0,36.1597,36.167,36.1083,36.1303,14000.0
2015-04-07 14:00:00,49.24,49.28,49.24,49.26,12100.0,36.1377,36.167,36.1377,36.1524,12100.0
2015-04-07 14:05:00,49.27,49.31,49.24,49.3,22700.0,36.1597,36.1891,36.1377,36.1817,22700.0
2015-04-07 14:10:00,49.3,49.34,49.29,49.34,5200.0,36.1817,36.2111,36.1744,36.2111,5200.0
2015-04-07 14:15:00,49.34,49.34,49.29,49.31,11100.0,36.2111,36.2111,36.1744,36.1891,11100.0
2015-04-07 14:20:00,49.31,49.33,49.3,49.32,17300.0,36.1891,36.2037,36.1817,36.1964,17300.0
2015-04-07 14:25:00,49.32,49.34,49.28,49.34,14100.0,36.1964,36.2111,36.167,36.2111,14100.0
2015-04-07 14:30:00,49.33,49.37,49.33,49.37,11400.0,36.2037,36.2331,36.2037,36.2331,11400.0
2015-04-07 14:35:00,49.37,49.37,49.32,49.33,15800.0,36.2331,36.2331,36.1964,36.2037,15800.0
2015-04-07 14:40:00,49.33,49.35,49.32,49.32,5800.0,36.2037,36.2184,36.1964,36.1964,5800.0
2015-04-07 14:45:00,49.32,49.36,49.32,49.34,7500.0,36.1964,36.2258,36.1964,36.2111,7500.0
2015-04-07 14:50:00,49.34,49.34,49.3,49.34,9700.0,36.2111,36.2111,36.1817,36.2111,9700.0
2015-04-07 14:55:00,49.33,49.33,49.29,49.29,13300.0,36.2037,36.2037,36.1744,36.1744,13300.0
2015-04-07 15:00:00,49.29,49.3,49.27,49.28,7400.0,36.1744,36.1817,36.1597,36.167,7400.0
2015-04-07 15:05:00,49.28,49.28,49.25,49.27,12500.0,36.167,36.167,36.145,36.1597,12500.0
2015-04-07 15:10:00,49.27,49.27,49.24,49.25,11700.0,36.1597,36.1597,36.1377,36.145,11700.0
2015-04-07 15:15:00,49.25,49.26,49.23,49.25,10700.0,36.145,36.1524,36.1303,36.145,10700.0
2015-04-07 15:20:00,49.25,49.25,49.21,49.21,23800.0,36.145,36.145,36.1157,36.1157,23800.0
2015-04-07 15:25:00,49.2,49.26,49.2,49.25,27800.0,36.1083,36.1524,36.1083,36.145,27800.0
2015-04-07 15:30:00,49.24,49.26,49.23,49.23,14100.0,36.1377,36.1524,36.1303,36.1303,14100.0
2015-04-07 15:35:00,49.23,49.23,49.18,49.19,35800.0,36.1303,36.1303,36.0936,36.101,35800.0
2015-04-07 15:40:00,49.19,49.21,49.14,49.21,14100.0,36.101,36.1157,36.0643,36.1157,14100.0
2015-04-07 15:45:00,49.21,49.23,49.18,49.2,27700.0,36.1157,36.1303,36.0936,36.1083,27700.0
2015-04-07 15:50:00,49.2,49.21,49.14,49.15,36200.0,36.1083,36.1157,36.0643,36.0716,36200.0
2015-04-07 15:55:00,49.15,49.19,49.13,49.14,69200.0,36.0716,36.101,36.057,36.0643,69200.0
2015-04-08 09:30:00,49.13,49.52,49.12,49.48,85500.0,36.057,36.3432,36.0496,36.3138,85500.0
2015-04-08 09:35:00,49.52,49.55,49.37,49.37,14000.0,36.3432,36.3652,36.2331,36.2331,14000.0
2015-04-08 09:40:00,49.42,49.52,49.41,49.51,7600.0,36.2698,36.3432,36.2624,36.3358,7600.0
2015-04-08 09:45:00,49.51,49.52,49.44,49.51,9400.0,36.3358,36.3432,36.2845,36.3358,9400.0
2015-04-08 09:50:00,49.5,49.52,49.43,49.43,5600.0,36.3285,36.3432,36.2771,36.2771,5600.0
2015-04-08 09:55:00,49.42,49.44,49.31,49.34,10700.0,36.2698,36.2845,36.1891,36.2111,10700.0
2015-04-08 10:00:00,49.34,49.36,49.21,49.24,17400.0,36.2111,36.2258,36.1157,36.1377,17400.0
2015-04-08 10:05:00,49.23,49.3,49.23,49.24,12000.0,36.1303,36.1817,36.1303,36.1377,12000.0
2015-04-08 10:10:00,49.24,49.31,49.24,49.26,7300.0,36.1377,36.1891,36.1377,36.1524,7300.0
2015-04-08 10:15:00,49.25,49.29,49.24,49.24,9900.0,36.145,36.1744,36.1377,36.1377,9900.0
2015-04-08 10:20:00,49.23,49.24,49.15,49.21,14600.0,36.1303,36.1377,36.0716,36.1157,14600.0
2015-04-08 10:25:00,49.2,49.22,49.17,49.19,10900.0,36.1083,36.123,36.0863,36.101,10900.0
2015-04-08 10:30:00,49.19,49.22,49.19,49.19,14000.0,36.101,36.123,36.101,36.101,14000.0
2015-04-08 10:35:00,49.2,49.2,49.12,49.12,18300.0,36.1083,36.1083,36.0496,36.0496,18300.0
2015-04-08 10:40:00,49.13,49.13,48.95,48.97,17100.0,36.057,36.057,35.9248,35.9395,17100.0
2015-04-08 10:45:00,48.96,48.97,48.92,48.97,29400.0,35.9322,35.9395,35.9028,35.9395,29400.0
2015-04-08 10:50:00,48.98,49.04,48.97,49.01,34000.0,35.9469,35.9909,35.9395,35.9689,34000.0
2015-04-08 10:55:00,49.01,49.02,48.98,49.0,16300.0,35.9689,35.9762,35.9469,35.9615,16300.0
2015-04-08 11:00:00,49.01,49.1,48.99,49.04,23900.0,35.9689,36.0349,35.9542,35.9909,23900.0
2015-04-08 11:05:00,49.03,49.04,49.0,49.01,10800.0,35.9836,35.9909,35.9615,35.9689,10800.0
2015-04-08 11:10:00,49.01,49.03,48.99,49.02,13800.0,35.9689,35.9836,35.9542,35.9762,13800.0
2015-04-08 11:15:00,49.02,49.09,49.02,49.09,9500.0,35.9762,36.0276,35.9762,36.0276,9500.0
2015-04-08 11:20:00,49.07,49.08,49.0,49.0,12000.0,36.0129,36.0203,35.9615,35.9615,12000.0
2015-04-08 11:25:00,49.0,49.0,48.94,48.95,36800.0,35.9615,35.9615,35.9175,35.9248,36800.0
2015-04-08 11:30:00,48.95,48.98,48.93,48.94,18700.0,35.9248,35.9469,35.9102,35.9175,18700.0
2015-04-08 11:35:00,48.94,48.99,48.93,48.97,18100.0,35.9175,35.9542,35.9102,35.9395,18100.0
2015-04-08 11:40:00,48.97,49.03,48.96,49.03,11800.0,35.9395,35.9836,35.9322,35.9836,11800.0
2015-04-08 11:45:00,49.04,49.06,49.0,49.01,13700.0,35.9909,36.0056,35.9615,35.9689,13700.0
2015-04-08 11:50:00,49.02,49.03,48.97,48.98,14200.0,35.9762,35.9836,35.9395,35.9469,14200.0
2015-04-08 11:55:00,48.99,49.0,48.97,48.99,14000.0,35.9542,35.9615,35.9395,35.9542,14000.0
2015-04-08 12:00:00,48.99,49.02,48.99,49.0,16200.0,35.9542,35.9762,35.9542,35.9615,16200.0
2015-04-08 12:05:00,49.0,49.03,48.99,49.02,18100.0,35.9615,35.9836,35.9542,35.9762,18100.0
2015-04-08 12:10:00,49.02,49.1,49.02,49.08,23300.0,35.9762,36.0349,35.9762,36.0203,23300.0
2015-04-08 12:15:00,49.09,49.1,49.07,49.09,24200.0,36.0276,36.0349,36.0129,36.0276,24200.0
2015-04-08 12:20:00,49.09,49.14,49.09,49.12,21600.0,36.0276,36.0643,36.0276,36.0496,21600.0
2015-04-08 12:25:00,49.13,49.15,49.11,49.15,19300.0,36.057,36.0716,36.0423,36.0716,19300.0
2015-04-08 12:30:00,49.14,49.19,49.13,49.18,21300.0,36.0643,36.101,36.057,36.0936,21300.0
2015-04-08 12:35:00,49.17,49.21,49.17,49.19,9900.0,36.0863,36.1157,36.0863,36.101,9900.0
2015-04-08 12:40:00,49.2,49.24,49.19,49.24,16000.0,36.1083,36.1377,36.101,36.1377,16000.0
2015-04-08 12:45:00,49.23,49.26,49.22,49.23,24100.0,36.1303,36.1524,36.123,36.1303,24100.0
2015-04-08 12:50:00,49.22,49.23,49.16,49.18,21500.0,36.123,36.1303,36.079,36.0936,21500.0
2015-04-08 12:55:00,49.18,49.23,49.18,49.23,16900.0,36.0936,36.1303,36.0936,36.1303,16900.0
2015-04-08 13:00:00,49.23,49.26,49.23,49.24,17900.0,36.1303,36.1524,36.1303,36.1377,17900.0
2015-04-08 13:05:00,49.25,49.27,49.25,49.26,5800.0,36.145,36.1597,36.145,36.1524,5800.0
2015-04-08 13:10:00,49.26,49.26,49.22,49.22,35700.0,36.1524,36.1524,36.123,36.123,35700.0
2015-04-08 13:15:00,49.22,49.22,49.14,49.15,23300.0,36.123,36.123,36.0643,36.0716,23300.0
2015-04-08 13:20:00,49.14,49.17,49.14,49.14,19700.0,36.0643,36.0863,36.0643,36.0643,19700.0
2015-04-08 13:25:00,49.14,49.15,49.14,49.14,19400.0,36.0643,36.0716,36.0643,36.0643,19400.0
2015-04-08 13:30:00,49.15,49.18,49.15,49.18,24900.0,36.0716,36.0936,36.0716,36.0936,24900.0
2015-04-08 13:35:00,49.17,49.18,49.13,49.13,17500.0,36.0863,36.0936,36.057,36.057,17500.0
2015-04-08 13:40:00,49.13,49.14,49.09,49.11,24100.0,36.057,36.0643,36.0276,36.0423,24100.0
2015-04-08 13:45:00,49.11,49.17,49.11,49.15,13000.0,36.0423,36.0863,36.0423,36.0716,13000.0
2015-04-08 13:50:00,49.16,49.23,49.15,49.23,20400.0,36.079,36.1303,36.0716,36.1303,20400.0
2015-04-08 13:55:00,49.23,49.23,49.17,49.18,14400.0,36.1303,36.1303,36.0863,36.0936,14400.0
2015-04-08 14:00:00,49.19,49.19,49.09,49.14,33200.0,36.101,36.101,36.0276,36.0643,33200.0
2015-04-08 14:05:00,49.14,49.17,49.04,49.04,24700.0,36.0643,36.0863,35.9909,35.9909,24700.0
2015-04-08 14:10:00,49.02,49.23,49.02,49.23,33800.0,35.9762,36.1303,35.9762,36.1303,33800.0
2015-04-08 14:15:00,49.22,49.25,49.19,49.22,35200.0,36.123,36.145,36.101,36.123,35200.0
2015-04-08 14:20:00,49.23,49.31,49.23,49.23,25300.0,36.1303,36.1891,36.1303,36.1303,25300.0
2015-04-08 14:25:00,49.24,49.26,49.22,49.23,17500.0,36.1377,36.1524,36.123,36.1303,17500.0
2015-04-08 14:30:00,49.23,49.27,49.21,49.27,20100.0,36.1303,36.1597,36.1157,36.1597,20100.0
2015-04-08 14:35:00,49.27,49.29,49.23,49.26,18600.0,36.1597,36.1744,36.1303,36.1524,18600.0
2015-04-08 14:40:00,49.26,49.26,49.21,49.25,25600.0,36.1524,36.1524,36.1157,36.145,25600.0
2015-04-08 14:45:00,49.26,49.29,49.24,49.29,15300.0,36.1524,36.1744,36.1377,36.1744,15300.0
2015-04-08 14:50:00,49.29,49.3,49.21,49.21,23200.0,36.1744,36.1817,36.1157,36.1157,23200.0
2015-04-08 14:55:00,49.2,49.23,49.19,49.22,44200.0,36.1083,36.1303,36.101,36.123,44200.0
2015-04-08 15:00:00,49.22,49.23,49.19,49.19,43000.0,36.123,36.1303,36.101,36.101,43000.0
2015-04-08 15:05:00,49.19,49.25,49.19,49.23,25600.0,36.101,36.145,36.101,36.1303,25600.0
2015-04-08 15:10:00,49.23,49.25,49.18,49.18,38700.0,36.1303,36.145,36.0936,36.0936,38700.0
2015-04-08 15:15:00,49.18,49.23,49.18,49.23,28600.0,36.0936,36.1303,36.0936,36.1303,28600.0
2015-04-08 15:20:00,49.24,49.26,49.21,49.24,38600.0,36.1377,36.1524,36.1157,36.1377,38600.0
2015-04-08 15:25:00,49.24,49.29,49.24,49.27,19200.0,36.1377,36.1744,36.1377,36.1597,19200.0
2015-04-08 15:30:00,49.26,49.27,49.24,49.26,55800.0,36.1524,36.1597,36.1377,36.1524,55800.0
2015-04-08 15:35:00,49.26,49.32,49.25,49.3,19000.0,36.1524,36.1964,36.145,36.1817,19000.0
2015-04-08 15:40:00,49.31,49.36,49.3,49.32,21000.0,36.1891,36.2258,36.1817,36.1964,21000.0
2015-04-08 15:45:00,49.33,49.36,49.32,49.32,19700.0,36.2037,36.2258,36.1964,36.1964,19700.0
2015-04-08 15:50:00,49.33,49.34,49.32,49.34,22100.0,36.2037,36.2111,36.1964,36.2111,22100.0
2015-04-08 15:55:00,49.34,49.36,49.32,49.34,93800.0,36.2111,36.2258,36.1964,36.2111,93800.0
2015-04-09 09:30:00,49.41,49.42,49.22,49.42,31200.0,36.2624,36.2698,36.123,36.2698,31200.0
2015-04-09 09:35:00,49.43,49.47,49.28,49.29,25500.0,36.2771,36.3065,36.167,36.1744,25500.0
2015-04-09 09:40:00,49.28,49.3,49.14,49.2,15600.0,36.167,36.1817,36.0643,36.1083,15600.0
2015-04-09 09:45:00,49.21,49.21,49.17,49.18,6600.0,36.1157,36.1157,36.0863,36.0936,6600.0
2015-04-09 09:50:00,49.15,49.15,48.96,48.96,15400.0,36.0716,36.0716,35.9322,35.9322,15400.0
2015-04-09 09:55:00,48.97,49.12,48.97,49.12,10800.0,35.9395,36.0496,35.9395,36.0496,10800.0
2015-04-09 10:00:00,49.12,49.26,49.11,49.25,5000.0,36.0496,36.1524,36.0423,36.145,5000.0
2015-04-09 10:05:00,49.22,49.22,49.11,49.15,6000.0,36.123,36.123,36.0423,36.0716,6000.0
2015-04-09 10:10:00,49.14,49.14,49.06,49.13,6100.0,36.0643,36.0643,36.0056,36.057,6100.0
2015-04-09 10:15:00,49.15,49.15,49.04,49.06,5500.0,36.0716,36.0716,35.9909,36.0056,5500.0
2015-04-09 10:20:00,49.03,49.11,48.99,49.08,6500.0,35.9836,36.0423,35.9542,36.0203,6500.0
2015-04-09 10:25:00,49.06,49.1,48.98,49.02,30900.0,36.0056,36.0349,35.9469,35.9762,30900.0
2015-04-09 10:30:00,49.02,49.05,49.0,49.01,8900.0,35.9762,35.9982,35.9615,35.9689,8900.0
2015-04-09 10:35:00,49.01,49.03,48.97,49.02,4800.0,35.9689,35.9836,35.9395,35.9762,4800.0
2015-04-09 10:40:00,49.02,49.03,48.92,48.93,5300.0,35.9762,35.9836,35.9028,35.9102,5300.0
2015-04-09 10:45:00,48.95,48.95,48.88,48.91,7100.0,35.9248,35.9248,35.8735,35.8955,7100.0
2015-04-09 10:50:00,48.92,48.93,48.9,48.92,4800.0,35.9028,35.9102,35.8882,35.9028,4800.0
2015-04-09 10:55:00,48.92,48.98,48.92,48.98,5300.0,35.9028,35.9469,35.9028,35.9469,5300.0
2015-04-09 11:00:00,48.98,48.98,48.93,48.95,4000.0,35.9469,35.9469,35.9102,35.9248,4000.0
2015-04-09 11:05:00,48.94,48.94,48.89,48.89,8300.0,35.9175,35.9175,35.8808,35.8808,8300.0
2015-04-09 11:10:00,48.89,48.94,48.85,48.92,11100.0,35.8808,35.9175,35.8515,35.9028,11100.0
2015-04-09 11:15:00,48.93,48.93,48.86,48.86,3100.0,35.9102,35.9102,35.8588,35.8588,3100.0
2015-04-09 11:20:00,48.86,48.88,48.79,48.87,11500.0,35.8588,35.8735,35.8074,35.8661,11500.0
2015-04-09 11:25:00,48.87,48.9,48.85,48.9,7600.0,35.8661,35.8882,35.8515,35.8882,7600.0
2015-04-09 11:30:00,48.9,48.94,48.9,48.93,7400.0,35.8882,35.9175,35.8882,35.9102,7400.0
2015-04-09 11:35:00,48.93,48.96,48.92,48.95,5200.0,35.9102,35.9322,35.9028,35.9248,5200.0
2015-04-09 11:40:00,48.94,48.99,48.91,48.97,11900.0,35.9175,35.9542,35.8955,35.9395,11900.0
2015-04-09 11:45:00,48.97,48.99,48.93,48.95,4000.0,35.9395,35.9542,35.9102,35.9248,4000.0
2015-04-09 11:50:00,48.96,48.96,48.91,48.94,4600.0,35.9322,35.9322,35.8955,35.9175,4600.0
2015-04-09 11:55:00,48.93,48.95,48.9,48.94,4900.0,35.9102,35.9248,35.8882,35.9175,4900.0
2015-04-09 12:00:00,48.95,48.98,48.94,48.96,3700.0,35.9248,35.9469,35.9175,35.9322,3700.0
2015-04-09 12:05:00,48.96,48.97,48.93,48.93,4500.0,35.9322,35.9395,35.9102,35.9102,4500.0
2015-04-09 12:10:00,48.93,48.96,48.91,48.93,4600.0,35.9102,35.9322,35.8955,35.9102,4600.0
2015-04-09 12:15:00,48.94,49.02,48.93,49.01,14000.0,35.9175,35.9762,35.9102,35.9689,14000.0
2015-04-09 12:20:00,49.0,49.05,48.97,49.03,4200.0,35.9615,35.9982,35.9395,35.9836,4200.0
2015-04-09 12:25:00,49.05,49.09,49.03,49.06,17000.0,35.9982,36.0276,35.9836,36.0056,17000.0
2015-04-09 12:30:00,49.07,49.07,49.02,49.04,5100.0,36.0129,36.0129,35.9762,35.9909,5100.0
2015-04-09 12:35:00,49.04,49.09,49.03,49.08,3400.0,35.9909,36.0276,35.9836,36.0203,3400.0
2015-04-09 12:40:00,49.08,49.1,49.04,49.05,1500.0,36.0203,36.0349,35.9909,35.9982,1500.0
2015-04-09 12:45:00,49.06,49.08,49.03,49.05,2800.0,36.0056,36.0203,35.9836,35.9982,2800.0
2015-04-09 12:50:00,49.05,49.09,49.03,49.09,4600.0,35.9982,36.0276,35.9836,36.0276,4600.0
2015-04-09 12:55:00,49.09,49.09,49.04,49.05,4300.0,36.0276,36.0276,35.9909,35.9982,4300.0
2015-04-09 13:00:00,49.07,49.09,49.01,49.03,14900.0,36.0129,36.0276,35.9689,35.9836,14900.0
2015-04-09 13:05:00,49.03,49.08,49.03,49.08,11800.0,35.9836,36.0203,35.9836,36.0203,11800.0
2015-04-09 13:10:00,49.09,49.14,49.08,49.13,12200.0,36.0276,36.0643,36.0203,36.057,12200.0
2015-04-09 13:15:00,49.13,49.18,49.12,49.16,14300.0,36.057,36.0936,36.0496,36.079,14300.0
2015-04-09 13:20:00,49.17,49.21,49.16,49.2,12400.0,36.0863,36.1157,36.079,36.1083,12400.0
2015-04-09 13:25:00,49.21,49.22,49.19,49.19,10200.0,36.1157,36.123,36.101,36.101,10200.0
2015-04-09 13:30:00,49.19,49.19,49.17,49.17,7700.0,36.101,36.101,36.0863,36.0863,7700.0
2015-04-09 13:35:00,49.17,49.18,49.12,49.12,9800.0,36.0863,36.0936,36.0496,36.0496,9800.0
2015-04-09 13:40:00,49.12,49.16,49.09,49.13,21300.0,36.0496,36.079,36.0276,36.057,21300.0
2015-04-09 13:45:00,49.13,49.16,49.13,49.14,10000.0,36.057,36.079,36.057,36.0643,10000.0
2015-04-09 13:50:00,49.15,49.18,49.15,49.16,8600.0,36.0716,36.0936,36.0716,36.079,8600.0
2015-04-09 13:55:00,49.16,49.17,49.12,49.13,10200.0,36.079,36.0863,36.0496,36.057,10200.0
2015-04-09 14:00:00,49.13,49.18,49.13,49.18,17300.0,36.057,36.0936,36.057,36.0936,17300.0
2015-04-09 14:05:00,49.18,49.2,49.15,49.18,9600.0,36.0936,36.1083,36.0716,36.0936,9600.0
2015-04-09 14:10:00,49.18,49.23,49.18,49.22,14800.0,36.0936,36.1303,36.0936,36.123,14800.0
2015-04-09 14:15:00,49.23,49.23,49.21,49.21,14200.0,36.1303,36.1303,36.1157,36.1157,14200.0
2015-04-09 14:20:00,49.21,49.22,49.17,49.2,16800.0,36.1157,36.123,36.0863,36.1083,16800.0
2015-04-09 14:25:00,49.19,49.23,49.19,49.23,10400.0,36.101,36.1303,36.101,36.1303,10400.0
2015-04-09 14:30:00,49.23,49.24,49.22,49.23,13300.0,36.1303,36.1377,36.123,36.1303,13300.0
2015-04-09 14:35:00,49.23,49.27,49.22,49.26,12600.0,36.1303,36.1597,36.123,36.1524,12600.0
2015-04-09 14:40:00,49.27,49.28,49.25,49.26,3700.0,36.1597,36.167,36.145,36.1524,3700.0
2015-04-09 14:45:00,49.27,49.27,49.24,49.26,16900.0,36.1597,36.1597,36.1377,36.1524,16900.0
2015-04-09 14:50:00,49.25,49.27,49.25,49.26,5800.0,36.145,36.1597,36.145,36.1524,5800.0
2015-04-09 14:55:00,49.25,49.31,49.25,49.29,9500.0,36.145,36.1891,36.145,36.1744,9500.0
2015-04-09 15:00:00,49.29,49.34,49.29,49.33,14300.0,36.1744,36.2111,36.1744,36.2037,14300.0
2015-04-09 15:05:00,49.33,49.33,49.3,49.31,5000.0,36.2037,36.2037,36.1817,36.1891,5000.0
2015-04-09 15:10:00,49.3,49.45,49.3,49.4,24100.0,36.1817,36.2918,36.1817,36.2551,24100.0
2015-04-09 15:15:00,49.4,49.4,49.32,49.33,5700.0,36.2551,36.2551,36.1964,36.2037,5700.0
2015-04-09 15:20:00,49.32,49.36,49.32,49.34,11600.0,36.1964,36.2258,36.1964,36.2111,11600.0
2015-04-09 15:25:00,49.34,49.39,49.32,49.38,9700.0,36.2111,36.2478,36.1964,36.2404,9700.0
2015-04-09 15:30:00,49.39,49.39,49.3,49.3,8200.0,36.2478,36.2478,36.1817,36.1817,8200.0
2015-04-09 15:35:00,49.31,49.34,49.3,49.34,9700.0,36.1891,36.2111,36.1817,36.2111,9700.0
2015-04-09 15:40:00,49.34,49.36,49.32,49.35,10000.0,36.2111,36.2258,36.1964,36.2184,10000.0
2015-04-09 15:45:00,49.34,49.37,49.32,49.35,18500.0,36.2111,36.2331,36.1964,36.2184,18500.0
2015-04-09 15:50:00,49.34,49.4,49.34,49.4,28400.0,36.2111,36.2551,36.2111,36.2551,28400.0
2015-04-09 15:55:00,49.39,49.42,49.37,49.39,60900.0,36.2478,36.2698,36.2331,36.2478,60900.0
2015-04-10 09:30:00,49.6,49.61,49.34,49.41,72100.0,36.4019,36.4092,36.2111,36.2624,72100.0
2015-04-10 09:35:00,49.41,49.49,49.32,49.37,9900.0,36.2624,36.3212,36.1964,36.2331,9900.0
2015-04-10 09:40:00,49.38,49.43,49.33,49.34,6400.0,36.2404,36.2771,36.2037,36.2111,6400.0
2015-04-10 09:45:00,49.32,49.39,49.28,49.39,5500.0,36.1964,36.2478,36.167,36.2478,5500.0
2015-04-10 09:50:00,49.39,49.4,49.31,49.38,4400.0,36.2478,36.2551,36.1891,36.2404,4400.0
2015-04-10 09:55:00,49.36,49.36,49.3,49.33,3600.0,36.2258,36.2258,36.1817,36.2037,3600.0
2015-04-10 10:00:00,49.34,49.41,49.33,49.41,7100.0,36.2111,36.2624,36.2037,36.2624,7100.0
2015-04-10 10:05:00,49.41,49.43,49.37,49.42,5000.0,36.2624,36.2771,36.2331,36.2698,5000.0
2015-04-10 10:10:00,49.43,49.43,49.38,49.38,7900.0,36.2771,36.2771,36.2404,36.2404,7900.0
2015-04-10 10:15:00,49.39,49.39,49.33,49.33,9700.0,36.2478,36.2478,36.2037,36.2037,9700.0
2015-04-10 10:20:00,49.34,49.38,49.34,49.36,6400.0,36.2111,36.2404,36.2111,36.2258,6400.0
2015-04-10 10:25:00,49.35,49.42,49.33,49.39,9400.0,36.2184,36.2698,36.2037,36.2478,9400.0
2015-04-10 10:30:00,49.4,49.45,49.4,49.41,9400.0,36.2551,36.2918,36.2551,36.2624,9400.0
2015-04-10 10:35:00,49.41,49.47,49.41,49.44,13000.0,36.2624,36.3065,36.2624,36.2845,13000.0
2015-04-10 10:40:00,49.43,49.43,49.37,49.4,15000.0,36.2771,36.2771,36.2331,36.2551,15000.0
2015-04-10 10:45:00,49.41,49.41,49.35,49.36,8900.0,36.2624,36.2624,36.2184,36.2258,8900.0
2015-04-10 10:50:00,49.36,49.45,49.36,49.4,15300.0,36.2258,36.2918,36.2258,36.2551,15300.0
2015-04-10 10:55:00,49.4,49.46,49.38,49.45,9000.0,36.2551,36.2991,36.2404,36.2918,9000.0
2015-04-10 11:00:00,49.44,49.44,49.42,49.43,8600.0,36.2845,36.2845,36.2698,36.2771,8600.0
2015-04-10 11:05:00,49.43,49.49,49.43,49.45,21000.0,36.2771,36.3212,36.2771,36.2918,21000.0
2015-04-10 11:10:00,49.46,49.46,49.41,49.45,7800.0,36.2991,36.2991,36.2624,36.2918,7800.0
2015-04-10 11:15:00,49.44,49.45,49.41,49.42,8200.0,36.2845,36.2918,36.2624,36.2698,8200.0
2015-04-10 11:20:00,49.42,49.5,49.41,49.5,15100.0,36.2698,36.3285,36.2624,36.3285,15100.0
2015-04-10 11:25:00,49.5,49.58,49.49,49.58,27000.0,36.3285,36.3872,36.3212,36.3872,27000.0
2015-04-10 11:30:00,49.56,49.58,49.5,49.52,6200.0,36.3725,36.3872,36.3285,36.3432,6200.0
2015-04-10 11:35:00,49.51,49.52,49.49,49.51,10200.0,36.3358,36.3432,36.3212,36.3358,10200.0
2015-04-10 11:40:00,49.5,49.54,49.5,49.52,11400.0,36.3285,36.3579,36.3285,36.3432,11400.0
2015-04-10 11:45:00,49.51,49.52,49.49,49.5,6600.0,36.3358,36.3432,36.3212,36.3285,6600.0
2015-04-10 11:50:00,49.5,49.52,49.49,49.52,7200.0,36.3285,36.3432,36.3212,36.3432,7200.0
2015-04-10 11:55:00,49.51,49.53,49.5,49.53,5600.0,36.3358,36.3505,36.3285,36.3505,5600.0
2015-04-10 12:00:00,49.53,49.53,49.48,49.49,7100.0,36.3505,36.3505,36.3138,36.3212,7100.0
2015-04-10 12:05:00,49.48,49.49,49.47,49.49,7700.0,36.3138,36.3212,36.3065,36.3212,7700.0
2015-04-10 12:10:00,49.49,49.49,49.34,49.4,97900.0,36.3212,36.3212,36.2111,36.2551,97900.0
2015-04-10 12:15:00,49.4,49.4,49.35,49.36,8400.0,36.2551,36.2551,36.2184,36.2258,8400.0
2015-04-10 12:20:00,49.36,49.4,49.35,49.4,6700.0,36.2258,36.2551,36.2184,36.2551,6700.0
2015-04-10 12:25:00,49.41,49.43,49.4,49.43,11600.0,36.2624,36.2771,36.2551,36.2771,11600.0
2015-04-10 12:30:00,49.43,49.43,49.42,49.42,5900.0,36.2771,36.2771,36.2698,36.2698,5900.0
2015-04-10 12:35:00,49.42,49.44,49.4,49.4,9000.0,36.2698,36.2845,36.2551,36.2551,9000.0
2015-04-10 12:40:00,49.38,49.39,49.36,49.38,9000.0,36.2404,36.2478,36.2258,36.2404,9000.0
2015-04-10 12:45:00,49.39,49.39,49.36,49.37,6700.0,36.2478,36.2478,36.2258,36.2331,6700.0
2015-04-10 12:50:00,49.36,49.37,49.35,49.35,3400.0,36.2258,36.2331,36.2184,36.2184,3400.0
2015-04-10 12:55:00,49.35,49.37,49.31,49.31,15700.0,36.2184,36.2331,36.1891,36.1891,15700.0
2015-04-10 13:00:00,49.31,49.34,49.3,49.33,13000.0,36.1891,36.2111,36.1817,36.2037,13000.0
2015-04-10 13:05:00,49.32,49.36,49.31,49.32,7700.0,36.1964,36.2258,36.1891,36.1964,7700.0
2015-04-10 13:10:00,49.33,49.33,49.29,49.3,5500.0,36.2037,36.2037,36.1744,36.1817,5500.0
2015-04-10 13:15:00,49.3,49.3,49.27,49.29,9400.0,36.1817,36.1817,36.1597,36.1744,9400.0
2015-04-10 13:20:00,49.29,49.34,49.29,49.34,6600.0,36.1744,36.2111,36.1744,36.2111,6600.0
2015-04-10 13:25:00,49.34,49.37,49.33,49.37,8100.0,36.2111,36.2331,36.2037,36.2331,8100.0
2015-04-10 13:30:00,49.36,49.39,49.36,49.37,6900.0,36.2258,36.2478,36.2258,36.2331,6900.0
2015-04-10 13:35:00,49.39,49.39,49.34,49.34,5400.0,36.2478,36.2478,36.2111,36.2111,5400.0
2015-04-10 13:40:00,49.34,49.37,49.34,49.35,4500.0,36.2111,36.2331,36.2111,36.2184,4500.0
2015-04-10 13:45:00,49.36,49.36,49.34,49.34,3100.0,36.2258,36.2258,36.2111,36.2111,3100.0
2015-04-10 13:50:00,49.34,49.35,49.32,49.32,6600.0,36.2111,36.2184,36.1964,36.1964,6600.0
2015-04-10 13:55:00,49.32,49.32,49.3,49.32,8000.0,36.1964,36.1964,36.1817,36.1964,8000.0
2015-04-10 14:00:00,49.31,49.33,49.31,49.32,6700.0,36.1891,36.2037,36.1891,36.1964,6700.0
2015-04-10 14:05:00,49.32,49.33,49.31,49.33,4500.0,36.1964,36.2037,36.1891,36.2037,4500.0
2015-04-10 14:10:00,49.33,49.35,49.33,49.35,3700.0,36.2037,36.2184,36.2037,36.2184,3700.0
2015-04-10 14:15:00,49.35,49.35,49.33,49.34,7600.0,36.2184,36.2184,36.2037,36.2111,7600.0
2015-04-10 14:20:00,49.34,49.34,49.3,49.31,7600.0,36.2111,36.2111,36.1817,36.1891,7600.0
2015-04-10 14:25:00,49.3,49.31,49.29,49.3,7600.0,36.1817,36.1891,36.1744,36.1817,7600.0
2015-04-10 14:30:00,49.29,49.32,49.27,49.27,12800.0,36.1744,36.1964,36.1597,36.1597,12800.0
2015-04-10 14:35:00,49.27,49.31,49.27,49.3,8300.0,36.1597,36.1891,36.1597,36.1817,8300.0
2015-04-10 14:40:00,49.3,49.33,49.29,49.31,14600.0,36.1817,36.2037,36.1744,36.1891,14600.0
2015-04-10 14:45:00,49.3,49.3,49.27,49.27,8700.0,36.1817,36.1817,36.1597,36.1597,8700.0
2015-04-10 14:50:00,49.27,49.33,49.26,49.3,9200.0,36.1597,36.2037,36.1524,36.1817,9200.0
2015-04-10 14:55:00,49.31,49.32,49.26,49.27,14800.0,36.1891,36.1964,36.1524,36.1597,14800.0
2015-04-10 15:00:00,49.28,49.3,49.25,49.26,10800.0,36.167,36.1817,36.145,36.1524,10800.0
2015-04-10 15:05:00,49.25,49.26,49.24,49.26,10400.0,36.145,36.1524,36.1377,36.1524,10400.0
2015-04-10 15:10:00,49.25,49.29,49.25,49.26,13800.0,36.145,36.1744,36.145,36.1524,13800.0
2015-04-10 15:15:00,49.26,49.27,49.24,49.24,23800.0,36.1524,36.1597,36.1377,36.1377,23800.0
2015-04-10 15:20:00,49.25,49.25,49.22,49.25,11500.0,36.145,36.145,36.123,36.145,11500.0
2015-04-10 15:25:00,49.25,49.29,49.23,49.27,20200.0,36.145,36.1744,36.1303,36.1597,20200.0
2015-04-10 15:30:00,49.27,49.27,49.23,49.27,24600.0,36.1597,36.1597,36.1303,36.1597,24600.0
2015-04-10 15:35:00,49.27,49.3,49.26,49.27,15600.0,36.1597,36.1817,36.1524,36.1597,15600.0
2015-04-10 15:40:00,49.27,49.28,49.23,49.25,27400.0,36.1597,36.167,36.1303,36.145,27400.0
2015-04-10 15:45:00,49.25,49.25,49.23,49.23,23700.0,36.145,36.145,36.1303,36.1303,23700.0
2015-04-10 15:50:00,49.23,49.24,49.21,49.22,40900.0,36.1303,36.1377,36.1157,36.123,40900.0
2015-04-10 15:55:00,49.22,49.29,49.22,49.28,93300.0,36.123,36.1744,36.123,36.167,93300.0
2015-04-13 09:30:00,49.38,49.39,49.13,49.26,67200.0,36.2404,36.2478,36.057,36.1524,67200.0
2015-04-13 09:35:00,49.29,49.42,49.28,49.37,10300.0,36.1744,36.2698,36.167,36.2331,10300.0
2015-04-13 09:40:00,49.5,49.5,49.42,49.49,6000.0,36.3285,36.3285,36.2698,36.3212,6000.0
2015-04-13 09:45:00,49.49,49.53,49.48,49.52,8200.0,36.3212,36.3505,36.3138,36.3432,8200.0
2015-04-13 09:50:00,49.53,49.54,49.49,49.51,5200.0,36.3505,36.3579,36.3212,36.3358,5200.0
2015-04-13 09:55:00,49.52,49.53,49.49,49.5,5900.0,36.3432,36.3505,36.3212,36.3285,5900.0
2015-04-13 10:00:00,49.49,49.49,49.42,49.44,6400.0,36.3212,36.3212,36.2698,36.2845,6400.0
2015-04-13 10:05:00,49.44,49.46,49.41,49.42,6600.0,36.2845,36.2991,36.2624,36.2698,6600.0
2015-04-13 10:10:00,49.42,49.45,49.41,49.44,8100.0,36.2698,36.2918,36.2624,36.2845,8100.0
2015-04-13 10:15:00,49.43,49.44,49.38,49.39,3700.0,36.2771,36.2845,36.2404,36.2478,3700.0
2015-04-13 10:20:00,49.39,49.46,49.38,49.46,4600.0,36.2478,36.2991,36.2404,36.2991,4600.0
2015-04-13 10:25:00,49.46,49.48,49.45,49.46,3200.0,36.2991,36.3138,36.2918,36.2991,3200.0
2015-04-13 10:30:00,49.46,49.49,49.46,49.46,4900.0,36.2991,36.3212,36.2991,36.2991,4900.0
2015-04-13 10:35:00,49.45,49.47,49.43,49.46,5000.0,36.2918,36.3065,36.2771,36.2991,5000.0
2015-04-13 10:40:00,49.45,49.47,49.43,49.47,5600.0,36.2918,36.3065,36.2771,36.3065,5600.0
2015-04-13 10:45:00,49.47,49.48,49.46,49.46,6500.0,36.3065,36.3138,36.2991,36.2991,6500.0
2015-04-13 10:50:00,49.46,49.47,49.44,49.47,7300.0,36.2991,36.3065,36.2845,36.3065,7300.0
2015-04-13 10:55:00,49.47,49.48,49.44,49.45,7200.0,36.3065,36.3138,36.2845,36.2918,7200.0
2015-04-13 11:00:00,49.45,49.48,49.45,49.48,7200.0,36.2918,36.3138,36.2918,36.3138,7200.0
2015-04-13 11:05:00,49.48,49.5,49.46,49.5,5400.0,36.3138,36.3285,36.2991,36.3285,5400.0
2015-04-13 11:10:00,49.51,49.55,49.49,49.55,11200.0,36.3358,36.3652,36.3212,36.3652,11200.0
2015-04-13 11:15:00,49.55,49.57,49.54,49.56,3400.0,36.3652,36.3799,36.3579,36.3725,3400.0
2015-04-13 11:20:00,49.56,49.57,49.54,49.55,8400.0,36.3725,36.3799,36.3579,36.3652,8400.0
2015-04-13 11:25:00,49.55,49.58,49.55,49.55,5300.0,36.3652,36.3872,36.3652,36.3652,5300.0
2015-04-13 11:30:00,49.55,49.58,49.55,49.58,12500.0,36.3652,36.3872,36.3652,36.3872,12500.0
2015-04-13 11:35:00,49.57,49.57,49.56,49.56,3700.0,36.3799,36.3799,36.3725,36.3725,3700.0
2015-04-13 11:40:00,49.55,49.58,49.54,49.57,9400.0,36.3652,36.3872,36.3579,36.3799,9400.0
2015-04-13 11:45:00,49.57,49.58,49.54,49.55,3900.0,36.3799,36.3872,36.3579,36.3652,3900.0
2015-04-13 11:50:00,49.56,49.56,49.51,49.52,5500.0,36.3725,36.3725,36.3358,36.3432,5500.0
2015-04-13 11:55:00,49.52,49.54,49.52,49.53,3600.0,36.3432,36.3579,36.3432,36.3505,3600.0
2015-04-13 12:00:00,49.53,49.55,49.51,49.51,5000.0,36.3505,36.3652,36.3358,36.3358,5000.0
2015-04-13 12:05:00,49.51,49.51,49.49,49.49,5100.0,36.3358,36.3358,36.3212,36.3212,5100.0
2015-04-13 12:10:00,49.49,49.49,49.45,49.46,7300.0,36.3212,36.3212,36.2918,36.2991,7300.0
2015-04-13 12:15:00,49.47,49.47,49.45,49.45,4100.0,36.3065,36.3065,36.2918,36.2918,4100.0
2015-04-13 12:20:00,49.45,49.46,49.44,49.44,3000.0,36.2918,36.2991,36.2845,36.2845,3000.0
2015-04-13 12:25:00,49.44,49.44,49.34,49.38,37800.0,36.2845,36.2845,36.2111,36.2404,37800.0
2015-04-13 12:30:00,49.36,49.41,49.36,49.4,7500.0,36.2258,36.2624,36.2258,36.2551,7500.0
2015-04-13 12:35:00,49.41,49.44,49.41,49.43,3500.0,36.2624,36.2845,36.2624,36.2771,3500.0
2015-04-13 12:40:00,49.43,49.44,49.39,49.39,1300.0,36.2771,36.2845,36.2478,36.2478,1300.0
2015-04-13 12:45:00,49.41,49.43,49.4,49.42,3300.0,36.2624,36.2771,36.2551,36.2698,3300.0
2015-04-13 12:50:00,49.41,49.41,49.4,49.4,1800.0,36.2624,36.2624,36.2551,36.2551,1800.0
2015-04-13 12:55:00,49.4,49.4,49.38,49.4,4600.0,36.2551,36.2551,36.2404,36.2551,4600.0
2015-04-13 13:00:00,49.4,49.41,49.38,49.39,4500.0,36.2551,36.2624,36.2404,36.2478,4500.0
2015-04-13 13:05:00,49.38,49.39,49.36,49.36,8300.0,36.2404,36.2478,36.2258,36.2258,8300.0
2015-04-13 13:10:00,49.36,49.36,49.31,49.35,5400.0,36.2258,36.2258,36.1891,36.2184,5400.0
2015-04-13 13:15:00,49.36,49.39,49.34,49.35,5800.0,36.2258,36.2478,36.2111,36.2184,5800.0
2015-04-13 13:20:00,49.36,49.37,49.32,49.32,4300.0,36.2258,36.2331,36.1964,36.1964,4300.0
2015-04-13 13:25:00,49.32,49.33,49.29,49.32,6800.0,36.1964,36.2037,36.1744,36.1964,6800.0
2015-04-13 13:30:00,49.32,49.32,49.3,49.32,4700.0,36.1964,36.1964,36.1817,36.1964,4700.0
2015-04-13 13:35:00,49.32,49.33,49.29,49.29,3300.0,36.1964,36.2037,36.1744,36.1744,3300.0
2015-04-13 13:40:00,49.31,49.32,49.26,49.29,6600.0,36.1891,36.1964,36.1524,36.1744,6600.0
2015-04-13 13:45:00,49.28,49.3,49.27,49.27,5400.0,36.167,36.1817,36.1597,36.1597,5400.0
2015-04-13 13:50:00,49.26,49.3,49.24,49.29,3900.0,36.1524,36.1817,36.1377,36.1744,3900.0
2015-04-13 13:55:00,49.31,49.31,49.29,49.3,8800.0,36.1891,36.1891,36.1744,36.1817,8800.0
2015-04-13 14:00:00,49.31,49.31,49.27,49.28,12500.0,36.1891,36.1891,36.1597,36.167,12500.0
2015-04-13 14:05:00,49.27,49.3,49.27,49.29,6200.0,36.1597,36.1817,36.1597,36.1744,6200.0
2015-04-13 14:10:00,49.3,49.3,49.28,49.29,6800.0,36.1817,36.1817,36.167,36.1744,6800.0
2015-04-13 14:15:00,49.28,49.29,49.25,49.25,9400.0,36.167,36.1744,36.145,36.145,9400.0
2015-04-13 14:20:00,49.25,49.26,49.21,49.22,13700.0,36.145,36.1524,36.1157,36.123,13700.0
2015-04-13 14:25:00,49.21,49.26,49.21,49.24,9400.0,36.1157,36.1524,36.1157,36.1377,9400.0
2015-04-13 14:30:00,49.24,49.26,49.23,49.25,15400.0,36.1377,36.1524,36.1303,36.145,15400.0
2015-04-13 14:35:00,49.25,49.27,49.24,49.27,6900.0,36.145,36.1597,36.1377,36.1597,6900.0
2015-04-13 14:40:00,49.27,49.31,49.27,49.3,7000.0,36.1597,36.1891,36.1597,36.1817,7000.0
2015-04-13 14:45:00,49.31,49.31,49.24,49.26,12400.0,36.1891,36.1891,36.1377,36.1524,12400.0
2015-04-13 14:50:00,49.26,49.27,49.21,49.25,8700.0,36.1524,36.1597,36.1157,36.145,8700.0
2015-04-13 14:55:00,49.25,49.27,49.24,49.24,6300.0,36.145,36.1597,36.1377,36.1377,6300.0
2015-04-13 15:00:00,49.24,49.24,49.2,49.21,14800.0,36.1377,36.1377,36.1083,36.1157,14800.0
2015-04-13 15:05:00,49.2,49.26,49.2,49.26,9900.0,36.1083,36.1524,36.1083,36.1524,9900.0
2015-04-13 15:10:00,49.25,49.26,49.22,49.23,8800.0,36.145,36.1524,36.123,36.1303,8800.0
2015-04-13 15:15:00,49.22,49.25,49.2,49.22,18200.0,36.123,36.145,36.1083,36.123,18200.0
2015-04-13 15:20:00,49.23,49.24,49.17,49.17,10600.0,36.1303,36.1377,36.0863,36.0863,10600.0
2015-04-13 15:25:00,49.17,49.19,49.13,49.16,18500.0,36.0863,36.101,36.057,36.079,18500.0
2015-04-13 15:30:00,49.15,49.15,49.13,49.13,10700.0,36.0716,36.0716,36.057,36.057,10700.0
2015-04-13 15:35:00,49.13,49.13,49.11,49.12,17200.0,36.057,36.057,36.0423,36.0496,17200.0
2015-04-13 15:40:00,49.11,49.14,49.11,49.12,25100.0,36.0423,36.0643,36.0423,36.0496,25100.0
2015-04-13 15:45:00,49.13,49.13,49.05,49.05,27200.0,36.057,36.057,35.9982,35.9982,27200.0
2015-04-13 15:50:00,49.05,49.06,49.02,49.04,80700.0,35.9982,36.0056,35.9762,35.9909,80700.0
2015-04-13 15:55:00,49.05,49.09,49.01,49.06,194300.0,35.9982,36.0276,35.9689,36.0056,194300.0
2015-04-14 09:30:00,48.74,49.18,48.74,49.12,36600.0,35.7707,36.0936,35.7707,36.0496,36600.0
2015-04-14 09:35:00,49.12,49.17,49.08,49.17,5600.0,36.0496,36.0863,36.0203,36.0863,5600.0
2015-04-14 09:40:00,49.17,49.17,49.07,49.14,3300.0,36.0863,36.0863,36.0129,36.0643,3300.0
2015-04-14 09:45:00,49.14,49.14,48.94,49.0,6600.0,36.0643,36.0643,35.9175,35.9615,6600.0
2015-04-14 09:50:00,49.0,49.02,48.93,48.96,6100.0,35.9615,35.9762,35.9102,35.9322,6100.0
2015-04-14 09:55:00,48.94,48.97,48.86,48.92,6800.0,35.9175,35.9395,35.8588,35.9028,6800.0
2015-04-14 10:00:00,48.89,48.92,48.8,48.81,11800.0,35.8808,35.9028,35.8148,35.8221,11800.0
2015-04-14 10:05:00,48.8,48.83,48.77,48.82,6900.0,35.8148,35.8368,35.7927,35.8294,6900.0
2015-04-14 10:10:00,48.83,48.9,48.8,48.87,5900.0,35.8368,35.8882,35.8148,35.8661,5900.0
2015-04-14 10:15:00,48.87,48.92,48.85,48.86,2200.0,35.8661,35.9028,35.8515,35.8588,2200.0
2015-04-14 10:20:00,48.88,48.88,48.83,48.85,2000.0,35.8735,35.8735,35.8368,35.8515,2000.0
2015-04-14 10:25:00,48.86,48.87,48.83,48.86,6400.0,35.8588,35.8661,35.8368,35.8588,6400.0
2015-04-14 10:30:00,48.86,48.86,48.78,48.78,11500.0,35.8588,35.8588,35.8001,35.8001,11500.0
2015-04-14 10:35:00,48.79,48.8,48.73,48.75,25100.0,35.8074,35.8148,35.7634,35.7781,25100.0
2015-04-14 10:40:00,48.75,48.83,48.74,48.83,4000.0,35.7781,35.8368,35.7707,35.8368,4000.0
2015-04-14 10:45:00,48.84,48.91,48.84,48.91,3900.0,35.8441,35.8955,35.8441,35.8955,3900.0
2015-04-14 10:50:00,48.92,48.93,48.87,48.93,7700.0,35.9028,35.9102,35.8661,35.9102,7700.0
2015-04-14 10:55:00,48.92,48.92,48.84,48.86,2900.0,35.9028,35.9028,35.8441,35.8588,2900.0
2015-04-14 11:00:00,48.85,48.86,48.79,48.8,5200.0,35.8515,35.8588,35.8074,35.8148,5200.0
2015-04-14 11:05:00,48.82,48.86,48.8,48.85,8200.0,35.8294,35.8588,35.8148,35.8515,8200.0
2015-04-14 11:10:00,48.83,48.96,48.83,48.96,9500.0,35.8368,35.9322,35.8368,35.9322,9500.0
2015-04-14 11:15:00,48.97,48.97,48.94,48.95,3300.0,35.9395,35.9395,35.9175,35.9248,3300.0
2015-04-14 11:20:00,48.94,48.95,48.92,48.93,4600.0,35.9175,35.9248,35.9028,35.9102,4600.0
2015-04-14 11:25:00,48.92,48.97,48.91,48.96,3400.0,35.9028,35.9395,35.8955,35.9322,3400.0
2015-04-14 11:30:00,48.95,48.99,48.95,48.97,1000.0,35.9248,35.9542,35.9248,35.9395,1000.0
2015-04-14 11:35:00,48.98,48.98,48.93,48.95,4000.0,35.9469,35.9469,35.9102,35.9248,4000.0
2015-04-14 11:40:00,48.95,48.96,48.93,48.95,5900.0,35.9248,35.9322,35.9102,35.9248,5900.0
2015-04-14 11:45:00,48.95,48.95,48.93,48.93,500.0,35.9248,35.9248,35.9102,35.9102,500.0
2015-04-14 11:50:00,48.93,48.95,48.93,48.95,1500.0,35.9102,35.9248,35.9102,35.9248,1500.0
2015-04-14 11:55:00,48.96,48.98,48.95,48.97,3700.0,35.9322,35.9469,35.9248,35.9395,3700.0
2015-04-14 12:00:00,48.97,48.98,48.95,48.97,5800.0,35.9395,35.9469,35.9248,35.9395,5800.0
2015-04-14 12:05:00,48.97,48.99,48.96,48.98,4100.0,35.9395,35.9542,35.9322,35.9469,4100.0
2015-04-14 12:10:00,48.98,48.99,48.96,48.97,5000.0,35.9469,35.9542,35.9322,35.9395,5000.0
2015-04-14 12:15:00,48.97,48.98,48.94,48.95,4900.0,35.9395,35.9469,35.9175,35.9248,4900.0
2015-04-14 12:20:00,48.96,48.97,48.94,48.96,2900.0,35.9322,35.9395,35.9175,35.9322,2900.0
2015-04-14 12:25:00,48.96,49.0,48.96,48.98,4200.0,35.9322,35.9615,35.9322,35.9469,4200.0
2015-04-14 12:30:00,48.98,49.05,48.98,49.04,19100.0,35.9469,35.9982,35.9469,35.9909,19100.0
2015-04-14 12:35:00,49.04,49.06,48.98,48.99,18800.0,35.9909,36.0056,35.9469,35.9542,18800.0
2015-04-14 12:40:00,48.99,49.0,48.95,48.97,6800.0,35.9542,35.9615,35.9248,35.9395,6800.0
2015-04-14 12:45:00,48.96,48.97,48.96,48.97,2600.0,35.9322,35.9395,35.9322,35.9395,2600.0
2015-04-14 12:50:00,48.96,48.98,48.96,48.96,2200.0,35.9322,35.9469,35.9322,35.9322,2200.0
2015-04-14 12:55:00,48.95,48.96,48.94,48.95,3300.0,35.9248,35.9322,35.9175,35.9248,3300.0
2015-04-14 13:00:00,48.94,48.95,48.89,48.9,7100.0,35.9175,35.9248,35.8808,35.8882,7100.0
2015-04-14 13:05:00,48.9,48.92,48.9,48.91,5000.0,35.8882,35.9028,35.8882,35.8955,5000.0
2015-04-14 13:10:00,48.92,48.95,48.91,48.93,6000.0,35.9028,35.9248,35.8955,35.9102,6000.0
2015-04-14 13:15:00,48.91,48.92,48.85,48.88,6800.0,35.8955,35.9028,35.8515,35.8735,6800.0
2015-04-14 13:20:00,48.88,48.9,48.86,48.87,4100.0,35.8735,35.8882,35.8588,35.8661,4100.0
2015-04-14 13:25:00,48.87,48.93,48.87,48.93,4600.0,35.8661,35.9102,35.8661,35.9102,4600.0
2015-04-14 13:30:00,48.93,48.93,48.9,48.9,5500.0,35.9102,35.9102,35.8882,35.8882,5500.0
2015-04-14 13:35:00,48.9,48.91,48.88,48.88,3100.0,35.8882,35.8955,35.8735,35.8735,3100.0
2015-04-14 13:40:00,48.89,48.9,48.88,48.89,2900.0,35.8808,35.8882,35.8735,35.8808,2900.0
2015-04-14 13:45:00,48.88,48.88,48.85,48.85,6300.0,35.8735,35.8735,35.8515,35.8515,6300.0
2015-04-14 13:50:00,48.85,48.88,48.83,48.88,5600.0,35.8515,35.8735,35.8368,35.8735,5600.0
2015-04-14 13:55:00,48.87,48.88,48.84,48.85,6300.0,35.8661,35.8735,35.8441,35.8515,6300.0
2015-04-14 14:00:00,48.85,48.86,48.83,48.84,6100.0,35.8515,35.8588,35.8368,35.8441,6100.0
2015-04-14 14:05:00,48.83,48.87,48.82,48.86,11100.0,35.8368,35.8661,35.8294,35.8588,11100.0
2015-04-14 14:10:00,48.86,48.87,48.84,48.85,11700.0,35.8588,35.8661,35.8441,35.8515,11700.0
2015-04-14 14:15:00,48.85,48.88,48.85,48.87,8400.0,35.8515,35.8735,35.8515,35.8661,8400.0
2015-04-14 14:20:00,48.87,48.87,48.85,48.86,2500.0,35.8661,35.8661,35.8515,35.8588,2500.0
2015-04-14 14:25:00,48.86,48.88,48.85,48.87,7800.0,35.8588,35.8735,35.8515,35.8661,7800.0
2015-04-14 14:30:00,48.87,48.88,48.85,48.85,14900.0,35.8661,35.8735,35.8515,35.8515,14900.0
2015-04-14 14:35:00,48.84,48.85,48.79,48.81,10500.0,35.8441,35.8515,35.8074,35.8221,10500.0
2015-04-14 14:40:00,48.8,48.83,48.8,48.83,6100.0,35.8148,35.8368,35.8148,35.8368,6100.0
2015-04-14 14:45:00,48.84,48.85,48.83,48.84,4400.0,35.8441,35.8515,35.8368,35.8441,4400.0
2015-04-14 14:50:00,48.84,48.85,48.82,48.83,6400.0,35.8441,35.8515,35.8294,35.8368,6400.0
2015-04-14 14:55:00,48.83,48.88,48.82,48.86,24800.0,35.8368,35.8735,35.8294,35.8588,24800.0
2015-04-14 15:00:00,48.87,48.89,48.85,48.87,30800.0,35.8661,35.8808,35.8515,35.8661,30800.0
2015-04-14 15:05:00,48.87,48.89,48.83,48.83,20200.0,35.8661,35.8808,35.8368,35.8368,20200.0
2015-04-14 15:10:00,48.84,48.89,48.84,48.88,8600.0,35.8441,35.8808,35.8441,35.8735,8600.0
2015-04-14 15:15:00,48.87,48.9,48.87,48.9,7100.0,35.8661,35.8882,35.8661,35.8882,7100.0
2015-04-14 15:20:00,48.9,48.9,48.86,48.88,10000.0,35.8882,35.8882,35.8588,35.8735,10000.0
2015-04-14 15:25:00,48.88,48.89,48.84,48.86,12000.0,35.8735,35.8808,35.8441,35.8588,12000.0
2015-04-14 15:30:00,48.86,48.88,48.85,48.86,21700.0,35.8588,35.8735,35.8515,35.8588,21700.0
2015-04-14 15:35:00,48.87,48.88,48.83,48.87,37900.0,35.8661,35.8735,35.8368,35.8661,37900.0
2015-04-14 15:40:00,48.87,48.89,48.85,48.87,10700.0,35.8661,35.8808,35.8515,35.8661,10700.0
2015-04-14 15:45:00,48.87,48.89,48.86,48.87,12100.0,35.8661,35.8808,35.8588,35.8661,12100.0
2015-04-14 15:50:00,48.87,48.88,48.85,48.86,16700.0,35.8661,35.8735,35.8515,35.8588,16700.0
2015-04-14 15:55:00,48.87,48.9,48.82,48.89,62000.0,35.8661,35.8882,35.8294,35.8808,62000.0
2015-04-15 09:30:00,49.02,49.17,48.96,49.02,27100.0,35.9762,36.0863,35.9322,35.9762,27100.0
2015-04-15 09:35:00,49.02,49.05,48.96,49.04,2500.0,35.9762,35.9982,35.9322,35.9909,2500.0
2015-04-15 09:40:00,49.04,49.06,48.99,49.05,6300.0,35.9909,36.0056,35.9542,35.9982,6300.0
2015-04-15 09:45:00,49.05,49.07,48.94,48.99,38500.0,35.9982,36.0129,35.9175,35.9542,38500.0
2015-04-15 09:50:00,49.0,49.05,49.0,49.02,9200.0,35.9615,35.9982,35.9615,35.9762,9200.0
2015-04-15 09:55:00,49.01,49.01,48.92,48.93,8600.0,35.9689,35.9689,35.9028,35.9102,8600.0
2015-04-15 10:00:00,48.93,48.98,48.91,48.92,5400.0,35.9102,35.9469,35.8955,35.9028,5400.0
2015-04-15 10:05:00,48.92,48.92,48.85,48.88,4000.0,35.9028,35.9028,35.8515,35.8735,4000.0
2015-04-15 10:10:00,48.89,48.92,48.88,48.91,8700.0,35.8808,35.9028,35.8735,35.8955,8700.0
2015-04-15 10:15:00,48.93,48.94,48.9,48.93,4600.0,35.9102,35.9175,35.8882,35.9102,4600.0
2015-04-15 10:20:00,48.93,48.93,48.9,48.92,2400.0,35.9102,35.9102,35.8882,35.9028,2400.0
2015-04-15 10:25:00,48.93,48.95,48.9,48.92,10300.0,35.9102,35.9248,35.8882,35.9028,10300.0
2015-04-15 10:30:00,48.92,48.92,48.89,48.92,7000.0,35.9028,35.9028,35.8808,35.9028,7000.0
2015-04-15 10:35:00,48.91,48.99,48.91,48.98,20200.0,35.8955,35.9542,35.8955,35.9469,20200.0
2015-04-15 10:40:00,48.97,49.0,48.96,49.0,4400.0,35.9395,35.9615,35.9322,35.9615,4400.0
2015-04-15 10:45:00,49.0,49.01,48.98,48.99,7800.0,35.9615,35.9689,35.9469,35.9542,7800.0
2015-04-15 10:50:00,48.99,49.04,48.99,49.02,5800.0,35.9542,35.9909,35.9542,35.9762,5800.0
2015-04-15 10:55:00,49.01,49.02,48.99,49.02,4300.0,35.9689,35.9762,35.9542,35.9762,4300.0
2015-04-15 11:00:00,49.02,49.02,48.98,48.98,3400.0,35.9762,35.9762,35.9469,35.9469,3400.0
2015-04-15 11:05:00,48.97,48.98,48.95,48.97,9500.0,35.9395,35.9469,35.9248,35.9395,9500.0
2015-04-15 11:10:00,48.97,48.97,48.95,48.96,9900.0,35.9395,35.9395,35.9248,35.9322,9900.0
2015-04-15 11:15:00,48.96,48.97,48.94,48.96,22300.0,35.9322,35.9395,35.9175,35.9322,22300.0
2015-04-15 11:20:00,48.96,48.97,48.94,48.94,18500.0,35.9322,35.9395,35.9175,35.9175,18500.0
2015-04-15 11:25:00,48.95,48.95,48.92,48.94,5900.0,35.9248,35.9248,35.9028,35.9175,5900.0
2015-04-15 11:30:00,48.93,48.93,48.83,48.84,18600.0,35.9102,35.9102,35.8368,35.8441,18600.0
2015-04-15 11:35:00,48.82,48.84,48.81,48.82,4100.0,35.8294,35.8441,35.8221,35.8294,4100.0
2015-04-15 11:40:00,48.82,48.83,48.81,48.83,7100.0,35.8294,35.8368,35.8221,35.8368,7100.0
2015-04-15 11:45:00,48.82,48.82,48.8,48.82,4300.0,35.8294,35.8294,35.8148,35.8294,4300.0
2015-04-15 11:50:00,48.82,48.87,48.82,48.86,3000.0,35.8294,35.8661,35.8294,35.8588,3000.0
2015-04-15 11:55:00,48.87,48.89,48.86,48.88,12500.0,35.8661,35.8808,35.8588,35.8735,12500.0
2015-04-15 12:00:00,48.88,48.96,48.88,48.95,15100.0,35.8735,35.9322,35.8735,35.9248,15100.0
2015-04-15 12:05:00,48.95,48.98,48.95,48.98,5900.0,35.9248,35.9469,35.9248,35.9469,5900.0
2015-04-15 12:10:00,48.98,49.02,48.97,49.0,15500.0,35.9469,35.9762,35.9395,35.9615,15500.0
2015-04-15 12:15:00,49.0,49.03,49.0,49.03,9700.0,35.9615,35.9836,35.9615,35.9836,9700.0
2015-04-15 12:20:00,49.03,49.05,49.02,49.05,11200.0,35.9836,35.9982,35.9762,35.9982,11200.0
2015-04-15 12:25:00,49.05,49.08,49.03,49.06,11800.0,35.9982,36.0203,35.9836,36.0056,11800.0
2015-04-15 12:30:00,49.06,49.07,49.0,49.0,20100.0,36.0056,36.0129,35.9615,35.9615,20100.0
2015-04-15 12:35:00,49.01,49.03,49.0,49.03,2400.0,35.9689,35.9836,35.9615,35.9836,2400.0
2015-04-15 12:40:00,49.03,49.04,49.03,49.03,2300.0,35.9836,35.9909,35.9836,35.9836,2300.0
2015-04-15 12:45:00,49.03,49.06,49.02,49.06,10900.0,35.9836,36.0056,35.9762,36.0056,10900.0
2015-04-15 12:50:00,49.05,49.06,49.03,49.05,3900.0,35.9982,36.0056,35.9836,35.9982,3900.0
2015-04-15 12:55:00,49.05,49.07,49.04,49.07,4100.0,35.9982,36.0129,35.9909,36.0129,4100.0
2015-04-15 13:00:00,49.07,49.1,49.05,49.06,10000.0,36.0129,36.0349,35.9982,36.0056,10000.0
2015-04-15 13:05:00,49.05,49.06,49.04,49.04,1600.0,35.9982,36.0056,35.9909,35.9909,1600.0
2015-04-15 13:10:00,49.04,49.07,49.03,49.07,4000.0,35.9909,36.0129,35.9836,36.0129,4000.0
2015-04-15 13:15:00,49.07,49.09,49.07,49.08,3800.0,36.0129,36.0276,36.0129,36.0203,3800.0
2015-04-15 13:20:00,49.08,49.08,49.06,49.07,4400.0,36.0203,36.0203,36.0056,36.0129,4400.0
2015-04-15 13:25:00,49.07,49.13,49.05,49.11,8800.0,36.0129,36.057,35.9982,36.0423,8800.0
2015-04-15 13:30:00,49.11,49.12,49.08,49.12,5800.0,36.0423,36.0496,36.0203,36.0496,5800.0
2015-04-15 13:35:00,49.11,49.12,49.09,49.1,9300.0,36.0423,36.0496,36.0276,36.0349,9300.0
2015-04-15 13:40:00,49.09,49.12,49.09,49.12,4200.0,36.0276,36.0496,36.0276,36.0496,4200.0
2015-04-15 13:45:00,49.11,49.14,49.1,49.1,11400.0,36.0423,36.0643,36.0349,36.0349,11400.0
2015-04-15 13:50:00,49.09,49.1,49.09,49.1,5400.0,36.0276,36.0349,36.0276,36.0349,5400.0
2015-04-15 13:55:00,49.09,49.12,49.09,49.1,8300.0,36.0276,36.0496,36.0276,36.0349,8300.0
2015-04-15 14:00:00,49.09,49.11,49.07,49.1,11500.0,36.0276,36.0423,36.0129,36.0349,11500.0
2015-04-15 14:05:00,49.11,49.14,49.1,49.14,11000.0,36.0423,36.0643,36.0349,36.0643,11000.0
2015-04-15 14:10:00,49.13,49.16,49.08,49.09,13500.0,36.057,36.079,36.0203,36.0276,13500.0
2015-04-15 14:15:00,49.09,49.11,49.08,49.11,7400.0,36.0276,36.0423,36.0203,36.0423,7400.0
2015-04-15 14:20:00,49.12,49.12,49.07,49.07,14700.0,36.0496,36.0496,36.0129,36.0129,14700.0
2015-04-15 14:25:00,49.07,49.08,49.03,49.04,10000.0,36.0129,36.0203,35.9836,35.9909,10000.0
2015-04-15 14:30:00,49.05,49.06,49.03,49.05,8000.0,35.9982,36.0056,35.9836,35.9982,8000.0
2015-04-15 14:35:00,49.05,49.05,49.02,49.04,4500.0,35.9982,35.9982,35.9762,35.9909,4500.0
2015-04-15 14:40:00,49.04,49.06,49.03,49.04,16100.0,35.9909,36.0056,35.9836,35.9909,16100.0
2015-04-15 14:45:00,49.04,49.06,49.03,49.04,9100.0,35.9909,36.0056,35.9836,35.9909,9100.0
2015-04-15 14:50:00,49.05,49.06,49.03,49.05,14300.0,35.9982,36.0056,35.9836,35.9982,14300.0
2015-04-15 14:55:00,49.06,49.06,49.04,49.04,8300.0,36.0056,36.0056,35.9909,35.9909,8300.0
2015-04-15 15:00:00,49.05,49.05,49.01,49.05,11000.0,35.9982,35.9982,35.9689,35.9982,11000.0
2015-04-15 15:05:00,49.04,49.05,49.03,49.04,7000.0,35.9909,35.9982,35.9836,35.9909,7000.0
2015-04-15 15:10:00,49.04,49.07,49.03,49.03,12700.0,35.9909,36.0129,35.9836,35.9836,12700.0
2015-04-15 15:15:00,49.03,49.06,49.02,49.03,13900.0,35.9836,36.0056,35.9762,35.9836,13900.0
2015-04-15 15:20:00,49.04,49.04,49.01,49.03,5300.0,35.9909,35.9909,35.9689,35.9836,5300.0
2015-04-15 15:25:00,49.02,49.05,49.01,49.05,7300.0,35.9762,35.9982,35.9689,35.9982,7300.0
2015-04-15 15:30:00,49.05,49.05,49.0,49.02,17500.0,35.9982,35.9982,35.9615,35.9762,17500.0
2015-04-15 15:35:00,49.02,49.03,48.99,49.01,22600.0,35.9762,35.9836,35.9542,35.9689,22600.0
2015-04-15 15:40:00,49.01,49.03,49.0,49.0,21300.0,35.9689,35.9836,35.9615,35.9615,21300.0
2015-04-15 15:45:00,49.0,49.03,49.0,49.01,15300.0,35.9615,35.9836,35.9615,35.9689,15300.0
2015-04-15 15:50:00,49.02,49.04,49.01,49.01,19500.0,35.9762,35.9909,35.9689,35.9689,19500.0
2015-04-15 15:55:00,49.01,49.02,48.97,48.98,48700.0,35.9689,35.9762,35.9395,35.9469,48700.0
2015-04-16 09:30:00,48.8,48.93,48.72,48.78,25700.0,35.8148,35.9102,35.7561,35.8001,25700.0
2015-04-16 09:35:00,48.71,48.73,48.61,48.71,11500.0,35.7487,35.7634,35.6753,35.7487,11500.0
2015-04-16 09:40:00,48.7,48.84,48.7,48.84,9700.0,35.7414,35.8441,35.7414,35.8441,9700.0
2015-04-16 09:45:00,48.83,48.83,48.66,48.74,13500.0,35.8368,35.8368,35.712,35.7707,13500.0
2015-04-16 09:50:00,48.76,48.83,48.73,48.79,17400.0,35.7854,35.8368,35.7634,35.8074,17400.0
2015-04-16 09:55:00,48.79,48.95,48.79,48.93,16100.0,35.8074,35.9248,35.8074,35.9102,16100.0
2015-04-16 10:00:00,48.93,48.94,48.86,48.93,18100.0,35.9102,35.9175,35.8588,35.9102,18100.0
2015-04-16 10:05:00,48.93,49.0,48.93,48.95,22200.0,35.9102,35.9615,35.9102,35.9248,22200.0
2015-04-16 10:10:00,48.95,49.01,48.95,48.99,19400.0,35.9248,35.9689,35.9248,35.9542,19400.0
2015-04-16 10:15:00,49.0,49.02,48.95,49.01,26500.0,35.9615,35.9762,35.9248,35.9689,26500.0
2015-04-16 10:20:00,49.0,49.02,48.98,49.02,19600.0,35.9615,35.9762,35.9469,35.9762,19600.0
2015-04-16 10:25:00,49.0,49.02,48.99,48.99,11500.0,35.9615,35.9762,35.9542,35.9542,11500.0
2015-04-16 10:30:00,49.0,49.03,48.98,49.0,40000.0,35.9615,35.9836,35.9469,35.9615,40000.0
2015-04-16 10:35:00,49.0,49.05,48.99,49.04,8200.0,35.9615,35.9982,35.9542,35.9909,8200.0
2015-04-16 10:40:00,49.04,49.05,49.01,49.04,6200.0,35.9909,35.9982,35.9689,35.9909,6200.0
2015-04-16 10:45:00,49.04,49.09,49.02,49.07,10300.0,35.9909,36.0276,35.9762,36.0129,10300.0
2015-04-16 10:50:00,49.07,49.08,49.04,49.08,7400.0,36.0129,36.0203,35.9909,36.0203,7400.0
2015-04-16 10:55:00,49.09,49.12,49.08,49.08,7000.0,36.0276,36.0496,36.0203,36.0203,7000.0
2015-04-16 11:00:00,49.08,49.1,49.07,49.1,7800.0,36.0203,36.0349,36.0129,36.0349,7800.0
2015-04-16 11:05:00,49.1,49.1,49.07,49.09,3300.0,36.0349,36.0349,36.0129,36.0276,3300.0
2015-04-16 11:10:00,49.09,49.12,49.09,49.09,14600.0,36.0276,36.0496,36.0276,36.0276,14600.0
2015-04-16 11:15:00,49.1,49.14,49.08,49.12,13700.0,36.0349,36.0643,36.0203,36.0496,13700.0
2015-04-16 11:20:00,49.12,49.17,49.12,49.14,9300.0,36.0496,36.0863,36.0496,36.0643,9300.0
2015-04-16 11:25:00,49.14,49.16,49.1,49.1,4600.0,36.0643,36.079,36.0349,36.0349,4600.0
2015-04-16 11:30:00,49.1,49.11,49.07,49.08,7100.0,36.0349,36.0423,36.0129,36.0203,7100.0
2015-04-16 11:35:00,49.08,49.1,49.07,49.08,5800.0,36.0203,36.0349,36.0129,36.0203,5800.0
2015-04-16 11:40:00,49.07,49.07,49.0,49.0,4800.0,36.0129,36.0129,35.9615,35.9615,4800.0
2015-04-16 11:45:00,48.99,49.02,48.99,49.02,8100.0,35.9542,35.9762,35.9542,35.9762,8100.0
2015-04-16 11:50:00,49.01,49.01,49.0,49.01,4900.0,35.9689,35.9689,35.9615,35.9689,4900.0
2015-04-16 11:55:00,49.01,49.02,48.99,49.0,6600.0,35.9689,35.9762,35.9542,35.9615,6600.0
2015-04-16 12:00:00,49.01,49.06,49.0,49.05,13800.0,35.9689,36.0056,35.9615,35.9982,13800.0
2015-04-16 12:05:00,49.06,49.06,49.02,49.03,13000.0,36.0056,36.0056,35.9762,35.9836,13000.0
2015-04-16 12:10:00,49.03,49.04,49.01,49.04,7400.0,35.9836,35.9909,35.9689,35.9909,7400.0
2015-04-16 12:15:00,49.04,49.04,49.0,49.01,8400.0,35.9909,35.9909,35.9615,35.9689,8400.0
2015-04-16 12:20:00,49.01,49.03,49.01,49.02,3800.0,35.9689,35.9836,35.9689,35.9762,3800.0
2015-04-16 12:25:00,49.03,49.03,49.01,49.02,3700.0,35.9836,35.9836,35.9689,35.9762,3700.0
2015-04-16 12:30:00,49.02,49.04,49.01,49.03,6400.0,35.9762,35.9909,35.9689,35.9836,6400.0
2015-04-16 12:35:00,49.02,49.02,48.99,49.0,7500.0,35.9762,35.9762,35.9542,35.9615,7500.0
2015-04-16 12:40:00,49.0,49.02,48.99,49.02,6200.0,35.9615,35.9762,35.9542,35.9762,6200.0
2015-04-16 12:45:00,49.01,49.02,48.99,49.0,4400.0,35.9689,35.9762,35.9542,35.9615,4400.0
2015-04-16 12:50:00,48.99,49.01,48.98,49.0,13200.0,35.9542,35.9689,35.9469,35.9615,13200.0
2015-04-16 12:55:00,48.99,49.0,48.99,49.0,5600.0,35.9542,35.9615,35.9542,35.9615,5600.0
2015-04-16 13:00:00,49.0,49.01,48.99,49.0,6800.0,35.9615,35.9689,35.9542,35.9615,6800.0
2015-04-16 13:05:00,49.0,49.01,48.99,49.0,7800.0,35.9615,35.9689,35.9542,35.9615,7800.0
2015-04-16 13:10:00,49.0,49.0,48.99,49.0,13300.0,35.9615,35.9615,35.9542,35.9615,13300.0
2015-04-16 13:15:00,49.0,49.06,49.0,49.05,8300.0,35.9615,36.0056,35.9615,35.9982,8300.0
2015-04-16 13:20:00,49.06,49.06,49.02,49.03,7200.0,36.0056,36.0056,35.9762,35.9836,7200.0
2015-04-16 13:25:00,49.02,49.02,48.99,49.01,3900.0,35.9762,35.9762,35.9542,35.9689,3900.0
2015-04-16 13:30:00,49.01,49.01,48.99,49.0,4500.0,35.9689,35.9689,35.9542,35.9615,4500.0
2015-04-16 13:35:00,49.0,49.02,48.99,49.02,5300.0,35.9615,35.9762,35.9542,35.9762,5300.0
2015-04-16 13:40:00,49.02,49.04,49.01,49.04,7400.0,35.9762,35.9909,35.9689,35.9909,7400.0
2015-04-16 13:45:00,49.05,49.12,49.05,49.12,14000.0,35.9982,36.0496,35.9982,36.0496,14000.0
2015-04-16 13:50:00,49.12,49.13,49.11,49.12,5100.0,36.0496,36.057,36.0423,36.0496,5100.0
2015-04-16 13:55:00,49.12,49.19,49.12,49.14,28800.0,36.0496,36.101,36.0496,36.0643,28800.0
2015-04-16 14:00:00,49.14,49.15,49.12,49.12,7600.0,36.0643,36.0716,36.0496,36.0496,7600.0
2015-04-16 14:05:00,49.11,49.14,49.1,49.11,13900.0,36.0423,36.0643,36.0349,36.0423,13900.0
2015-04-16 14:10:00,49.1,49.11,49.1,49.1,2900.0,36.0349,36.0423,36.0349,36.0349,2900.0
2015-04-16 14:15:00,49.1,49.13,49.1,49.11,19300.0,36.0349,36.057,36.0349,36.0423,19300.0
2015-04-16 14:20:00,49.12,49.13,49.11,49.12,6900.0,36.0496,36.057,36.0423,36.0496,6900.0
2015-04-16 14:25:00,49.11,49.14,49.11,49.12,17900.0,36.0423,36.0643,36.0423,36.0496,17900.0
2015-04-16 14:30:00,49.11,49.12,49.09,49.11,9400.0,36.0423,36.0496,36.0276,36.0423,9400.0
2015-04-16 14:35:00,49.11,49.15,49.11,49.14,25200.0,36.0423,36.0716,36.0423,36.0643,25200.0
2015-04-16 14:40:00,49.14,49.16,49.12,49.13,11100.0,36.0643,36.079,36.0496,36.057,11100.0
2015-04-16 14:45:00,49.13,49.13,49.12,49.13,2200.0,36.057,36.057,36.0496,36.057,2200.0
2015-04-16 14:50:00,49.13,49.13,49.11,49.12,9500.0,36.057,36.057,36.0423,36.0496,9500.0
2015-04-16 14:55:00,49.11,49.13,49.1,49.1,11900.0,36.0423,36.057,36.0349,36.0349,11900.0
2015-04-16 15:00:00,49.09,49.12,49.09,49.11,7400.0,36.0276,36.0496,36.0276,36.0423,7400.0
2015-04-16 15:05:00,49.1,49.11,49.08,49.1,12400.0,36.0349,36.0423,36.0203,36.0349,12400.0
2015-04-16 15:10:00,49.1,49.11,49.08,49.09,19300.0,36.0349,36.0423,36.0203,36.0276,19300.0
2015-04-16 15:15:00,49.09,49.1,49.08,49.1,7900.0,36.0276,36.0349,36.0203,36.0349,7900.0
2015-04-16 15:20:00,49.09,49.1,49.04,49.05,11100.0,36.0276,36.0349,35.9909,35.9982,11100.0
2015-04-16 15:25:00,49.04,49.04,49.01,49.03,13900.0,35.9909,35.9909,35.9689,35.9836,13900.0
2015-04-16 15:30:00,49.03,49.05,49.02,49.04,25400.0,35.9836,35.9982,35.9762,35.9909,25400.0
2015-04-16 15:35:00,49.05,49.08,49.04,49.06,15800.0,35.9982,36.0203,35.9909,36.0056,15800.0
2015-04-16 15:40:00,49.06,49.06,49.02,49.05,19800.0,36.0056,36.0056,35.9762,35.9982,19800.0
2015-04-16 15:45:00,49.05,49.05,49.02,49.03,18000.0,35.9982,35.9982,35.9762,35.9836,18000.0
2015-04-16 15:50:00,49.04,49.04,49.01,49.03,29000.0,35.9909,35.9909,35.9689,35.9836,29000.0
2015-04-16 15:55:00,49.03,49.05,49.02,49.03,76300.0,35.9836,35.9982,35.9762,35.9836,76300.0
2015-04-17 09:30:00,48.72,48.99,48.67,48.67,119600.0,35.7561,35.9542,35.7194,35.7194,119600.0
2015-04-17 09:35:00,48.68,48.74,48.42,48.43,43200.0,35.7267,35.7707,35.5359,35.5432,43200.0
2015-04-17 09:40:00,48.43,48.43,48.17,48.22,43300.0,35.5432,35.5432,35.3524,35.3891,43300.0
2015-04-17 09:45:00,48.21,48.28,48.1,48.26,11100.0,35.3818,35.4331,35.301,35.4185,11100.0
2015-04-17 09:50:00,48.28,48.33,48.22,48.27,21500.0,35.4331,35.4698,35.3891,35.4258,21500.0
2015-04-17 09:55:00,48.26,48.3,48.21,48.24,19200.0,35.4185,35.4478,35.3818,35.4038,19200.0
2015-04-17 10:00:00,48.24,48.3,48.21,48.25,32200.0,35.4038,35.4478,35.3818,35.4111,32200.0
2015-04-17 10:05:00,48.24,48.27,48.21,48.22,29300.0,35.4038,35.4258,35.3818,35.3891,29300.0
2015-04-17 10:10:00,48.22,48.29,48.21,48.24,13500.0,35.3891,35.4405,35.3818,35.4038,13500.0
2015-04-17 10:15:00,48.21,48.24,48.2,48.2,44000.0,35.3818,35.4038,35.3744,35.3744,44000.0
2015-04-17 10:20:00,48.21,48.26,48.21,48.24,21400.0,35.3818,35.4185,35.3818,35.4038,21400.0
2015-04-17 10:25:00,48.24,48.24,48.19,48.22,10800.0,35.4038,35.4038,35.3671,35.3891,10800.0
2015-04-17 10:30:00,48.21,48.29,48.18,48.28,8900.0,35.3818,35.4405,35.3597,35.4331,8900.0
2015-04-17 10:35:00,48.28,48.28,48.16,48.16,18600.0,35.4331,35.4331,35.3451,35.3451,18600.0
2015-04-17 10:40:00,48.15,48.25,48.12,48.24,14600.0,35.3377,35.4111,35.3157,35.4038,14600.0
2015-04-17 10:45:00,48.24,48.25,48.18,48.19,6200.0,35.4038,35.4111,35.3597,35.3671,6200.0
2015-04-17 10:50:00,48.18,48.18,48.1,48.12,9300.0,35.3597,35.3597,35.301,35.3157,9300.0
2015-04-17 10:55:00,48.12,48.13,48.05,48.09,16000.0,35.3157,35.323,35.2643,35.2937,16000.0
2015-04-17 11:00:00,48.08,48.09,48.0,48.06,13800.0,35.2863,35.2937,35.2276,35.2717,13800.0
2015-04-17 11:05:00,48.06,48.13,48.03,48.13,18200.0,35.2717,35.323,35.2497,35.323,18200.0
2015-04-17 11:10:00,48.12,48.16,48.1,48.14,13700.0,35.3157,35.3451,35.301,35.3304,13700.0
2015-04-17 11:15:00,48.13,48.16,48.09,48.12,9000.0,35.323,35.3451,35.2937,35.3157,9000.0
2015-04-17 11:20:00,48.16,48.23,48.16,48.2,11100.0,35.3451,35.3964,35.3451,35.3744,11100.0
2015-04-17 11:25:00,48.18,48.26,48.16,48.22,15100.0,35.3597,35.4185,35.3451,35.3891,15100.0
2015-04-17 11:30:00,48.22,48.28,48.2,48.27,14500.0,35.3891,35.4331,35.3744,35.4258,14500.0
2015-04-17 11:35:00,48.28,48.28,48.21,48.28,27300.0,35.4331,35.4331,35.3818,35.4331,27300.0
2015-04-17 11:40:00,48.28,48.3,48.23,48.23,7600.0,35.4331,35.4478,35.3964,35.3964,7600.0
2015-04-17 11:45:00,48.25,48.29,48.21,48.27,7000.0,35.4111,35.4405,35.3818,35.4258,7000.0
2015-04-17 11:50:00,48.27,48.34,48.27,48.34,5900.0,35.4258,35.4772,35.4258,35.4772,5900.0
2015-04-17 11:55:00,48.34,48.38,48.32,48.32,8800.0,35.4772,35.5065,35.4625,35.4625,8800.0
2015-04-17 12:00:00,48.32,48.33,48.29,48.31,6900.0,35.4625,35.4698,35.4405,35.4551,6900.0
2015-04-17 12:05:00,48.32,48.35,48.29,48.35,8200.0,35.4625,35.4845,35.4405,35.4845,8200.0
2015-04-17 12:10:00,48.35,48.43,48.33,48.39,8600.0,35.4845,35.5432,35.4698,35.5139,8600.0
2015-04-17 12:15:00,48.39,48.43,48.33,48.34,11500.0,35.5139,35.5432,35.4698,35.4772,11500.0
2015-04-17 12:20:00,48.36,48.41,48.36,48.36,9300.0,35.4918,35.5285,35.4918,35.4918,9300.0
2015-04-17 12:25:00,48.37,48.4,48.36,48.37,5100.0,35.4992,35.5212,35.4918,35.4992,5100.0
2015-04-17 12:30:00,48.37,48.41,48.34,48.39,9000.0,35.4992,35.5285,35.4772,35.5139,9000.0
2015-04-17 12:35:00,48.39,48.43,48.38,48.41,12500.0,35.5139,35.5432,35.5065,35.5285,12500.0
2015-04-17 12:40:00,48.43,48.43,48.34,48.35,11300.0,35.5432,35.5432,35.4772,35.4845,11300.0
2015-04-17 12:45:00,48.35,48.38,48.34,48.38,10500.0,35.4845,35.5065,35.4772,35.5065,10500.0
2015-04-17 12:50:00,48.38,48.41,48.35,48.35,11200.0,35.5065,35.5285,35.4845,35.4845,11200.0
2015-04-17 12:55:00,48.37,48.42,48.37,48.4,16200.0,35.4992,35.5359,35.4992,35.5212,16200.0
2015-04-17 13:00:00,48.4,48.44,48.35,48.42,11000.0,35.5212,35.5506,35.4845,35.5359,11000.0
2015-04-17 13:05:00,48.41,48.45,48.39,48.44,12800.0,35.5285,35.5579,35.5139,35.5506,12800.0
2015-04-17 13:10:00,48.43,48.43,48.38,48.4,7700.0,35.5432,35.5432,35.5065,35.5212,7700.0
2015-04-17 13:15:00,48.39,48.46,48.37,48.46,10200.0,35.5139,35.5652,35.4992,35.5652,10200.0
2015-04-17 13:20:00,48.46,48.47,48.4,48.4,16800.0,35.5652,35.5726,35.5212,35.5212,16800.0
2015-04-17 13:25:00,48.4,48.42,48.36,48.39,14100.0,35.5212,35.5359,35.4918,35.5139,14100.0
2015-04-17 13:30:00,48.39,48.4,48.27,48.28,21900.0,35.5139,35.5212,35.4258,35.4331,21900.0
2015-04-17 13:35:00,48.27,48.31,48.27,48.3,9500.0,35.4258,35.4551,35.4258,35.4478,9500.0
2015-04-17 13:40:00,48.3,48.3,48.24,48.3,11500.0,35.4478,35.4478,35.4038,35.4478,11500.0
2015-04-17 13:45:00,48.27,48.29,48.24,48.27,10100.0,35.4258,35.4405,35.4038,35.4258,10100.0
2015-04-17 13:50:00,48.27,48.33,48.17,48.17,17600.0,35.4258,35.4698,35.3524,35.3524,17600.0
2015-04-17 13:55:00,48.18,48.22,48.17,48.22,7900.0,35.3597,35.3891,35.3524,35.3891,7900.0
2015-04-17 14:00:00,48.22,48.26,48.2,48.2,12900.0,35.3891,35.4185,35.3744,35.3744,12900.0
2015-04-17 14:05:00,48.19,48.2,48.13,48.14,12300.0,35.3671,35.3744,35.323,35.3304,12300.0
2015-04-17 14:10:00,48.14,48.2,48.12,48.18,7700.0,35.3304,35.3744,35.3157,35.3597,7700.0
2015-04-17 14:15:00,48.18,48.18,48.09,48.12,19500.0,35.3597,35.3597,35.2937,35.3157,19500.0
2015-04-17 14:20:00,48.12,48.15,48.11,48.14,14100.0,35.3157,35.3377,35.3084,35.3304,14100.0
2015-04-17 14:25:00,48.15,48.15,48.1,48.11,12200.0,35.3377,35.3377,35.301,35.3084,12200.0
2015-04-17 14:30:00,48.11,48.12,48.07,48.07,11000.0,35.3084,35.3157,35.279,35.279,11000.0
2015-04-17 14:35:00,48.08,48.12,48.07,48.09,16000.0,35.2863,35.3157,35.279,35.2937,16000.0
2015-04-17 14:40:00,48.09,48.14,48.09,48.14,14700.0,35.2937,35.3304,35.2937,35.3304,14700.0
2015-04-17 14:45:00,48.15,48.16,48.07,48.08,16300.0,35.3377,35.3451,35.279,35.2863,16300.0
2015-04-17 14:50:00,48.08,48.13,48.06,48.1,26700.0,35.2863,35.323,35.2717,35.301,26700.0
2015-04-17 14:55:00,48.09,48.14,48.08,48.09,25400.0,35.2937,35.3304,35.2863,35.2937,25400.0
2015-04-17 15:00:00,48.09,48.14,48.07,48.14,15200.0,35.2937,35.3304,35.279,35.3304,15200.0
2015-04-17 15:05:00,48.14,48.16,48.11,48.13,16000.0,35.3304,35.3451,35.3084,35.323,16000.0
2015-04-17 15:10:00,48.13,48.2,48.12,48.2,22000.0,35.323,35.3744,35.3157,35.3744,22000.0
2015-04-17 15:15:00,48.19,48.21,48.16,48.16,16700.0,35.3671,35.3818,35.3451,35.3451,16700.0
2015-04-17 15:20:00,48.15,48.16,48.09,48.13,19800.0,35.3377,35.3451,35.2937,35.323,19800.0
2015-04-17 15:25:00,48.12,48.16,48.1,48.16,16800.0,35.3157,35.3451,35.301,35.3451,16800.0
2015-04-17 15:30:00,48.16,48.24,48.15,48.23,34900.0,35.3451,35.4038,35.3377,35.3964,34900.0
2015-04-17 15:35:00,48.24,48.3,48.22,48.26,27300.0,35.4038,35.4478,35.3891,35.4185,27300.0
2015-04-17 15:40:00,48.25,48.26,48.23,48.24,36700.0,35.4111,35.4185,35.3964,35.4038,36700.0
2015-04-17 15:45:00,48.24,48.26,48.22,48.26,56900.0,35.4038,35.4185,35.3891,35.4185,56900.0
2015-04-17 15:50:00,48.26,48.35,48.26,48.31,242900.0,35.4185,35.4845,35.4185,35.4551,242900.0
2015-04-17 15:55:00,48.3,48.31,48.27,48.28,136900.0,35.4478,35.4551,35.4258,35.4331,136900.0
2015-04-20 09:30:00,48.53,48.81,48.33,48.75,43400.0,35.6166,35.8221,35.4698,35.7781,43400.0
2015-04-20 09:35:00,48.75,48.84,48.75,48.8,10000.0,35.7781,35.8441,35.7781,35.8148,10000.0
2015-04-20 09:40:00,48.81,48.81,48.75,48.76,18200.0,35.8221,35.8221,35.7781,35.7854,18200.0
2015-04-20 09:45:00,48.78,48.94,48.77,48.9,9800.0,35.8001,35.9175,35.7927,35.8882,9800.0
2015-04-20 09:50:00,48.9,49.02,48.9,49.0,47500.0,35.8882,35.9762,35.8882,35.9615,47500.0
2015-04-20 09:55:00,49.0,49.02,48.93,48.98,33500.0,35.9615,35.9762,35.9102,35.9469,33500.0
2015-04-20 10:00:00,49.0,49.02,48.82,48.83,19600.0,35.9615,35.9762,35.8294,35.8368,19600.0
2015-04-20 10:05:00,48.83,48.83,48.76,48.77,9700.0,35.8368,35.8368,35.7854,35.7927,9700.0
2015-04-20 10:10:00,48.77,48.79,48.72,48.79,39500.0,35.7927,35.8074,35.7561,35.8074,39500.0
2015-04-20 10:15:00,48.78,48.82,48.78,48.82,17800.0,35.8001,35.8294,35.8001,35.8294,17800.0
2015-04-20 10:20:00,48.8,48.83,48.76,48.76,11300.0,35.8148,35.8368,35.7854,35.7854,11300.0
2015-04-20 10:25:00,48.76,48.8,48.76,48.8,4100.0,35.7854,35.8148,35.7854,35.8148,4100.0
2015-04-20 10:30:00,48.8,48.82,48.78,48.78,7700.0,35.8148,35.8294,35.8001,35.8001,7700.0
2015-04-20 10:35:00,48.8,48.83,48.78,48.81,4900.0,35.8148,35.8368,35.8001,35.8221,4900.0
2015-04-20 10:40:00,48.82,48.83,48.75,48.76,5300.0,35.8294,35.8368,35.7781,35.7854,5300.0
2015-04-20 10:45:00,48.75,48.78,48.75,48.77,11800.0,35.7781,35.8001,35.7781,35.7927,11800.0
2015-04-20 10:50:00,48.77,48.85,48.77,48.85,10900.0,35.7927,35.8515,35.7927,35.8515,10900.0
2015-04-20 10:55:00,48.85,48.94,48.85,48.91,13100.0,35.8515,35.9175,35.8515,35.8955,13100.0
2015-04-20 11:00:00,48.9,49.0,48.9,48.96,9300.0,35.8882,35.9615,35.8882,35.9322,9300.0
2015-04-20 11:05:00,48.96,48.98,48.94,48.95,1800.0,35.9322,35.9469,35.9175,35.9248,1800.0
2015-04-20 11:10:00,48.95,48.96,48.9,48.91,4200.0,35.9248,35.9322,35.8882,35.8955,4200.0
2015-04-20 11:15:00,48.9,48.96,48.89,48.93,26100.0,35.8882,35.9322,35.8808,35.9102,26100.0
2015-04-20 11:20:00,48.93,48.93,48.86,48.87,12900.0,35.9102,35.9102,35.8588,35.8661,12900.0
2015-04-20 11:25:00,48.86,48.88,48.84,48.87,4800.0,35.8588,35.8735,35.8441,35.8661,4800.0
2015-04-20 11:30:00,48.88,48.95,48.87,48.93,32100.0,35.8735,35.9248,35.8661,35.9102,32100.0
2015-04-20 11:35:00,48.91,48.95,48.91,48.94,29400.0,35.8955,35.9248,35.8955,35.9175,29400.0
2015-04-20 11:40:00,48.94,49.01,48.94,49.01,6400.0,35.9175,35.9689,35.9175,35.9689,6400.0
2015-04-20 11:45:00,49.01,49.01,48.98,49.01,16500.0,35.9689,35.9689,35.9469,35.9689,16500.0
2015-04-20 11:50:00,49.0,49.02,48.99,49.02,12300.0,35.9615,35.9762,35.9542,35.9762,12300.0
2015-04-20 11:55:00,49.01,49.02,49.0,49.02,3000.0,35.9689,35.9762,35.9615,35.9762,3000.0
2015-04-20 12:00:00,49.01,49.07,49.01,49.04,12300.0,35.9689,36.0129,35.9689,35.9909,12300.0
2015-04-20 12:05:00,49.04,49.04,48.99,49.01,3600.0,35.9909,35.9909,35.9542,35.9689,3600.0
2015-04-20 12:10:00,49.0,49.02,49.0,49.02,6200.0,35.9615,35.9762,35.9615,35.9762,6200.0
2015-04-20 12:15:00,49.02,49.02,48.99,49.0,30800.0,35.9762,35.9762,35.9542,35.9615,30800.0
2015-04-20 12:20:00,49.0,49.04,49.0,49.02,9900.0,35.9615,35.9909,35.9615,35.9762,9900.0
2015-04-20 12:25:00,49.01,49.02,49.0,49.02,3200.0,35.9689,35.9762,35.9615,35.9762,3200.0
2015-04-20 12:30:00,49.01,49.03,49.0,49.03,5900.0,35.9689,35.9836,35.9615,35.9836,5900.0
2015-04-20 12:35:00,49.02,49.03,48.98,49.0,7100.0,35.9762,35.9836,35.9469,35.9615,7100.0
2015-04-20 12:40:00,49.0,49.01,48.99,49.0,2900.0,35.9615,35.9689,35.9542,35.9615,2900.0
2015-04-20 12:45:00,49.01,49.02,49.0,49.0,5000.0,35.9689,35.9762,35.9615,35.9615,5000.0
2015-04-20 12:50:00,49.0,49.02,49.0,49.0,5400.0,35.9615,35.9762,35.9615,35.9615,5400.0
2015-04-20 12:55:00,48.99,49.0,48.98,49.0,17000.0,35.9542,35.9615,35.9469,35.9615,17000.0
2015-04-20 13:00:00,48.99,49.01,48.99,49.01,5700.0,35.9542,35.9689,35.9542,35.9689,5700.0
2015-04-20 13:05:00,49.01,49.01,48.99,48.99,9200.0,35.9689,35.9689,35.9542,35.9542,9200.0
2015-04-20 13:10:00,48.99,49.02,48.99,49.0,8400.0,35.9542,35.9762,35.9542,35.9615,8400.0
2015-04-20 13:15:00,49.0,49.01,48.99,49.0,7400.0,35.9615,35.9689,35.9542,35.9615,7400.0
2015-04-20 13:20:00,49.0,49.01,48.99,49.0,27800.0,35.9615,35.9689,35.9542,35.9615,27800.0
2015-04-20 13:25:00,49.0,49.01,48.99,49.01,12900.0,35.9615,35.9689,35.9542,35.9689,12900.0
2015-04-20 13:30:00,49.0,49.01,48.98,48.98,21300.0,35.9615,35.9689,35.9469,35.9469,21300.0
2015-04-20 13:35:00,48.98,49.05,48.98,49.04,15300.0,35.9469,35.9982,35.9469,35.9909,15300.0
2015-04-20 13:40:00,49.05,49.06,48.99,49.01,35300.0,35.9982,36.0056,35.9542,35.9689,35300.0
2015-04-20 13:45:00,49.0,49.01,48.99,49.01,4700.0,35.9615,35.9689,35.9542,35.9689,4700.0
2015-04-20 13:50:00,49.01,49.01,49.0,49.0,4700.0,35.9689,35.9689,35.9615,35.9615,4700.0
2015-04-20 13:55:00,49.0,49.01,49.0,49.0,5300.0,35.9615,35.9689,35.9615,35.9615,5300.0
2015-04-20 14:00:00,49.01,49.05,49.0,49.04,14500.0,35.9689,35.9982,35.9615,35.9909,14500.0
2015-04-20 14:05:00,49.04,49.04,48.99,49.0,5900.0,35.9909,35.9909,35.9542,35.9615,5900.0
2015-04-20 14:10:00,48.99,49.01,48.99,49.01,25900.0,35.9542,35.9689,35.9542,35.9689,25900.0
2015-04-20 14:15:00,49.0,49.05,49.0,49.05,14500.0,35.9615,35.9982,35.9615,35.9982,14500.0
2015-04-20 14:20:00,49.05,49.06,49.0,49.0,12700.0,35.9982,36.0056,35.9615,35.9615,12700.0
2015-04-20 14:25:00,49.0,49.01,48.99,49.0,5700.0,35.9615,35.9689,35.9542,35.9615,5700.0
2015-04-20 14:30:00,48.99,49.0,48.98,48.99,6000.0,35.9542,35.9615,35.9469,35.9542,6000.0
2015-04-20 14:35:00,48.99,49.01,48.98,49.01,8300.0,35.9542,35.9689,35.9469,35.9689,8300.0
2015-04-20 14:40:00,49.02,49.02,48.99,49.0,6300.0,35.9762,35.9762,35.9542,35.9615,6300.0
2015-04-20 14:45:00,49.0,49.01,48.99,48.99,9100.0,35.9615,35.9689,35.9542,35.9542,9100.0
2015-04-20 14:50:00,48.99,49.01,48.98,49.01,32300.0,35.9542,35.9689,35.9469,35.9689,32300.0
2015-04-20 14:55:00,49.01,49.04,49.0,49.03,16000.0,35.9689,35.9909,35.9615,35.9836,16000.0
2015-04-20 15:00:00,49.02,49.03,49.0,49.02,12700.0,35.9762,35.9836,35.9615,35.9762,12700.0
2015-04-20 15:05:00,49.03,49.03,49.01,49.02,9000.0,35.9836,35.9836,35.9689,35.9762,9000.0
2015-04-20 15:10:00,49.02,49.06,49.02,49.05,30200.0,35.9762,36.0056,35.9762,35.9982,30200.0
2015-04-20 15:15:00,49.05,49.06,49.02,49.06,15900.0,35.9982,36.0056,35.9762,36.0056,15900.0
2015-04-20 15:20:00,49.06,49.07,49.02,49.02,8200.0,36.0056,36.0129,35.9762,35.9762,8200.0
2015-04-20 15:25:00,49.02,49.03,49.0,49.0,12000.0,35.9762,35.9836,35.9615,35.9615,12000.0
2015-04-20 15:30:00,49.01,49.04,49.0,49.01,15400.0,35.9689,35.9909,35.9615,35.9689,15400.0
2015-04-20 15:35:00,49.01,49.02,48.99,49.0,12500.0,35.9689,35.9762,35.9542,35.9615,12500.0
2015-04-20 15:40:00,49.0,49.02,48.99,49.01,22600.0,35.9615,35.9762,35.9542,35.9689,22600.0
2015-04-20 15:45:00,49.01,49.02,49.0,49.0,11300.0,35.9689,35.9762,35.9615,35.9615,11300.0
2015-04-20 15:50:00,49.01,49.01,48.99,49.0,30000.0,35.9689,35.9689,35.9542,35.9615,30000.0
2015-04-20 15:55:00,49.0,49.0,48.97,48.98,58600.0,35.9615,35.9615,35.9395,35.9469,58600.0
2015-04-21 09:30:00,49.58,49.76,49.29,49.61,84400.0,36.3872,36.5193,36.1744,36.4092,84400.0
2015-04-21 09:35:00,49.56,49.8,49.56,49.79,71400.0,36.3725,36.5487,36.3725,36.5413,71400.0
2015-04-21 09:40:00,49.77,49.77,49.59,49.64,65700.0,36.5267,36.5267,36.3946,36.4312,65700.0
2015-04-21 09:45:00,49.63,49.7,49.53,49.68,34700.0,36.4239,36.4753,36.3505,36.4606,34700.0
2015-04-21 09:50:00,49.68,49.74,49.53,49.61,38500.0,36.4606,36.5046,36.3505,36.4092,38500.0
2015-04-21 09:55:00,49.62,49.66,49.49,49.49,19200.0,36.4166,36.4459,36.3212,36.3212,19200.0
2015-04-21 10:00:00,49.47,49.58,49.46,49.52,23800.0,36.3065,36.3872,36.2991,36.3432,23800.0
2015-04-21 10:05:00,49.52,49.52,49.26,49.3,55400.0,36.3432,36.3432,36.1524,36.1817,55400.0
2015-04-21 10:10:00,49.3,49.45,49.3,49.36,15100.0,36.1817,36.2918,36.1817,36.2258,15100.0
2015-04-21 10:15:00,49.36,49.5,49.29,49.46,14400.0,36.2258,36.3285,36.1744,36.2991,14400.0
2015-04-21 10:20:00,49.49,49.49,49.4,49.45,14400.0,36.3212,36.3212,36.2551,36.2918,14400.0
2015-04-21 10:25:00,49.43,49.46,49.36,49.4,11700.0,36.2771,36.2991,36.2258,36.2551,11700.0
2015-04-21 10:30:00,49.39,49.44,49.33,49.42,31300.0,36.2478,36.2845,36.2037,36.2698,31300.0
2015-04-21 10:35:00,49.39,49.44,49.37,49.41,14500.0,36.2478,36.2845,36.2331,36.2624,14500.0
2015-04-21 10:40:00,49.41,49.41,49.34,49.37,16600.0,36.2624,36.2624,36.2111,36.2331,16600.0
2015-04-21 10:45:00,49.38,49.41,49.37,49.38,8300.0,36.2404,36.2624,36.2331,36.2404,8300.0
2015-04-21 10:50:00,49.37,49.43,49.36,49.41,6200.0,36.2331,36.2771,36.2258,36.2624,6200.0
2015-04-21 10:55:00,49.4,49.43,49.39,49.4,7300.0,36.2551,36.2771,36.2478,36.2551,7300.0
2015-04-21 11:00:00,49.39,49.43,49.37,49.41,8200.0,36.2478,36.2771,36.2331,36.2624,8200.0
2015-04-21 11:05:00,49.43,49.44,49.38,49.39,8000.0,36.2771,36.2845,36.2404,36.2478,8000.0
2015-04-21 11:10:00,49.39,49.4,49.35,49.37,6200.0,36.2478,36.2551,36.2184,36.2331,6200.0
2015-04-21 11:15:00,49.37,49.38,49.36,49.37,10200.0,36.2331,36.2404,36.2258,36.2331,10200.0
2015-04-21 11:20:00,49.36,49.37,49.27,49.33,12100.0,36.2258,36.2331,36.1597,36.2037,12100.0
2015-04-21 11:25:00,49.31,49.31,49.23,49.23,9600.0,36.1891,36.1891,36.1303,36.1303,9600.0
2015-04-21 11:30:00,49.23,49.29,49.22,49.26,7800.0,36.1303,36.1744,36.123,36.1524,7800.0
2015-04-21 11:35:00,49.26,49.32,49.26,49.29,7800.0,36.1524,36.1964,36.1524,36.1744,7800.0
2015-04-21 11:40:00,49.29,49.3,49.23,49.23,11800.0,36.1744,36.1817,36.1303,36.1303,11800.0
2015-04-21 11:45:00,49.23,49.23,49.2,49.23,10100.0,36.1303,36.1303,36.1083,36.1303,10100.0
2015-04-21 11:50:00,49.23,49.24,49.2,49.23,7100.0,36.1303,36.1377,36.1083,36.1303,7100.0
2015-04-21 11:55:00,49.23,49.24,49.21,49.21,4600.0,36.1303,36.1377,36.1157,36.1157,4600.0
2015-04-21 12:00:00,49.22,49.22,49.19,49.22,7500.0,36.123,36.123,36.101,36.123,7500.0
2015-04-21 12:05:00,49.22,49.24,49.21,49.24,7000.0,36.123,36.1377,36.1157,36.1377,7000.0
2015-04-21 12:10:00,49.25,49.26,49.23,49.24,8100.0,36.145,36.1524,36.1303,36.1377,8100.0
2015-04-21 12:15:00,49.25,49.25,49.19,49.19,13500.0,36.145,36.145,36.101,36.101,13500.0
2015-04-21 12:20:00,49.19,49.24,49.19,49.23,12200.0,36.101,36.1377,36.101,36.1303,12200.0
2015-04-21 12:25:00,49.23,49.29,49.23,49.27,12700.0,36.1303,36.1744,36.1303,36.1597,12700.0
2015-04-21 12:30:00,49.26,49.28,49.25,49.28,5000.0,36.1524,36.167,36.145,36.167,5000.0
2015-04-21 12:35:00,49.26,49.32,49.26,49.31,10600.0,36.1524,36.1964,36.1524,36.1891,10600.0
2015-04-21 12:40:00,49.32,49.32,49.25,49.27,12600.0,36.1964,36.1964,36.145,36.1597,12600.0
2015-04-21 12:45:00,49.28,49.28,49.24,49.25,3800.0,36.167,36.167,36.1377,36.145,3800.0
2015-04-21 12:50:00,49.26,49.28,49.25,49.26,2700.0,36.1524,36.167,36.145,36.1524,2700.0
2015-04-21 12:55:00,49.27,49.27,49.25,49.25,4700.0,36.1597,36.1597,36.145,36.145,4700.0
2015-04-21 13:00:00,49.26,49.28,49.26,49.28,8000.0,36.1524,36.167,36.1524,36.167,8000.0
2015-04-21 13:05:00,49.28,49.29,49.26,49.26,5900.0,36.167,36.1744,36.1524,36.1524,5900.0
2015-04-21 13:10:00,49.26,49.31,49.26,49.3,18400.0,36.1524,36.1891,36.1524,36.1817,18400.0
2015-04-21 13:15:00,49.3,49.32,49.3,49.3,3400.0,36.1817,36.1964,36.1817,36.1817,3400.0
2015-04-21 13:20:00,49.28,49.3,49.27,49.29,5900.0,36.167,36.1817,36.1597,36.1744,5900.0
2015-04-21 13:25:00,49.29,49.29,49.25,49.25,6800.0,36.1744,36.1744,36.145,36.145,6800.0
2015-04-21 13:30:00,49.26,49.27,49.23,49.23,9700.0,36.1524,36.1597,36.1303,36.1303,9700.0
2015-04-21 13:35:00,49.23,49.24,49.17,49.19,9800.0,36.1303,36.1377,36.0863,36.101,9800.0
2015-04-21 13:40:00,49.18,49.23,49.18,49.2,7300.0,36.0936,36.1303,36.0936,36.1083,7300.0
2015-04-21 13:45:00,49.19,49.2,49.16,49.17,8400.0,36.101,36.1083,36.079,36.0863,8400.0
2015-04-21 13:50:00,49.15,49.21,49.14,49.19,9200.0,36.0716,36.1157,36.0643,36.101,9200.0
2015-04-21 13:55:00,49.18,49.18,49.15,49.15,6400.0,36.0936,36.0936,36.0716,36.0716,6400.0
2015-04-21 14:00:00,49.15,49.17,49.11,49.17,10400.0,36.0716,36.0863,36.0423,36.0863,10400.0
2015-04-21 14:05:00,49.17,49.18,49.13,49.17,9600.0,36.0863,36.0936,36.057,36.0863,9600.0
2015-04-21 14:10:00,49.16,49.22,49.15,49.21,9400.0,36.079,36.123,36.0716,36.1157,9400.0
2015-04-21 14:15:00,49.21,49.26,49.21,49.25,11300.0,36.1157,36.1524,36.1157,36.145,11300.0
2015-04-21 14:20:00,49.25,49.26,49.23,49.26,13700.0,36.145,36.1524,36.1303,36.1524,13700.0
2015-04-21 14:25:00,49.25,49.3,49.25,49.29,11400.0,36.145,36.1817,36.145,36.1744,11400.0
2015-04-21 14:30:00,49.3,49.31,49.24,49.25,9000.0,36.1817,36.1891,36.1377,36.145,9000.0
2015-04-21 14:35:00,49.26,49.27,49.23,49.23,10200.0,36.1524,36.1597,36.1303,36.1303,10200.0
2015-04-21 14:40:00,49.23,49.25,49.23,49.23,4600.0,36.1303,36.145,36.1303,36.1303,4600.0
2015-04-21 14:45:00,49.24,49.26,49.22,49.26,9600.0,36.1377,36.1524,36.123,36.1524,9600.0
2015-04-21 14:50:00,49.26,49.26,49.23,49.23,9900.0,36.1524,36.1524,36.1303,36.1303,9900.0
2015-04-21 14:55:00,49.22,49.23,49.2,49.22,9300.0,36.123,36.1303,36.1083,36.123,9300.0
2015-04-21 15:00:00,49.23,49.23,49.17,49.17,14200.0,36.1303,36.1303,36.0863,36.0863,14200.0
2015-04-21 15:05:00,49.17,49.2,49.16,49.19,13100.0,36.0863,36.1083,36.079,36.101,13100.0
2015-04-21 15:10:00,49.2,49.2,49.15,49.15,13700.0,36.1083,36.1083,36.0716,36.0716,13700.0
2015-04-21 15:15:00,49.16,49.17,49.14,49.16,17100.0,36.079,36.0863,36.0643,36.079,17100.0
2015-04-21 15:20:00,49.17,49.18,49.13,49.18,18000.0,36.0863,36.0936,36.057,36.0936,18000.0
2015-04-21 15:25:00,49.17,49.18,49.11,49.13,17500.0,36.0863,36.0936,36.0423,36.057,17500.0
2015-04-21 15:30:00,49.13,49.13,49.1,49.12,18200.0,36.057,36.057,36.0349,36.0496,18200.0
2015-04-21 15:35:00,49.12,49.14,49.11,49.13,16000.0,36.0496,36.0643,36.0423,36.057,16000.0
2015-04-21 15:40:00,49.13,49.14,49.1,49.1,22100.0,36.057,36.0643,36.0349,36.0349,22100.0
2015-04-21 15:45:00,49.09,49.1,49.06,49.06,23200.0,36.0276,36.0349,36.0056,36.0056,23200.0
2015-04-21 15:50:00,49.06,49.09,49.06,49.09,31800.0,36.0056,36.0276,36.0056,36.0276,31800.0
2015-04-21 15:55:00,49.09,49.11,49.03,49.05,91000.0,36.0276,36.0423,35.9836,35.9982,91000.0
2015-04-22 09:30:00,49.25,49.43,49.17,49.24,34600.0,36.145,36.2771,36.0863,36.1377,34600.0
2015-04-22 09:35:00,49.21,49.21,49.02,49.02,16300.0,36.1157,36.1157,35.9762,35.9762,16300.0
2015-04-22 09:40:00,49.0,49.12,48.93,48.97,18800.0,35.9615,36.0496,35.9102,35.9395,18800.0
2015-04-22 09:45:00,48.96,48.98,48.89,48.94,3100.0,35.9322,35.9469,35.8808,35.9175,3100.0
2015-04-22 09:50:00,48.94,48.94,48.87,48.9,2500.0,35.9175,35.9175,35.8661,35.8882,2500.0
2015-04-22 09:55:00,48.89,48.9,48.83,48.85,14800.0,35.8808,35.8882,35.8368,35.8515,14800.0
2015-04-22 10:00:00,48.85,48.95,48.81,48.81,23500.0,35.8515,35.9248,35.8221,35.8221,23500.0
2015-04-22 10:05:00,48.82,48.87,48.79,48.86,43700.0,35.8294,35.8661,35.8074,35.8588,43700.0
2015-04-22 10:10:00,48.86,48.95,48.85,48.91,11400.0,35.8588,35.9248,35.8515,35.8955,11400.0
2015-04-22 10:15:00,48.9,48.96,48.83,48.96,14500.0,35.8882,35.9322,35.8368,35.9322,14500.0
2015-04-22 10:20:00,48.97,49.06,48.95,49.06,14800.0,35.9395,36.0056,35.9248,36.0056,14800.0
2015-04-22 10:25:00,49.06,49.16,49.06,49.13,19200.0,36.0056,36.079,36.0056,36.057,19200.0
2015-04-22 10:30:00,49.15,49.18,49.13,49.15,8900.0,36.0716,36.0936,36.057,36.0716,8900.0
2015-04-22 10:35:00,49.15,49.19,49.15,49.17,5900.0,36.0716,36.101,36.0716,36.0863,5900.0
2015-04-22 10:40:00,49.16,49.32,49.15,49.31,8500.0,36.079,36.1964,36.0716,36.1891,8500.0
2015-04-22 10:45:00,49.32,49.34,49.29,49.33,7900.0,36.1964,36.2111,36.1744,36.2037,7900.0
2015-04-22 10:50:00,49.33,49.36,49.31,49.31,7200.0,36.2037,36.2258,36.1891,36.1891,7200.0
2015-04-22 10:55:00,49.31,49.32,49.25,49.27,6700.0,36.1891,36.1964,36.145,36.1597,6700.0
2015-04-22 11:00:00,49.27,49.3,49.24,49.28,7900.0,36.1597,36.1817,36.1377,36.167,7900.0
2015-04-22 11:05:00,49.3,49.34,49.25,49.26,5600.0,36.1817,36.2111,36.145,36.1524,5600.0
2015-04-22 11:10:00,49.26,49.29,49.24,49.24,5100.0,36.1524,36.1744,36.1377,36.1377,5100.0
2015-04-22 11:15:00,49.24,49.26,49.21,49.23,76100.0,36.1377,36.1524,36.1157,36.1303,76100.0
2015-04-22 11:20:00,49.22,49.22,49.18,49.21,4300.0,36.123,36.123,36.0936,36.1157,4300.0
2015-04-22 11:25:00,49.21,49.23,49.16,49.19,11300.0,36.1157,36.1303,36.079,36.101,11300.0
2015-04-22 11:30:00,49.21,49.33,49.21,49.32,20200.0,36.1157,36.2037,36.1157,36.1964,20200.0
2015-04-22 11:35:00,49.33,49.33,49.26,49.26,3500.0,36.2037,36.2037,36.1524,36.1524,3500.0
2015-04-22 11:40:00,49.27,49.31,49.26,49.3,9400.0,36.1597,36.1891,36.1524,36.1817,9400.0
2015-04-22 11:45:00,49.3,49.33,49.29,49.33,6200.0,36.1817,36.2037,36.1744,36.2037,6200.0
2015-04-22 11:50:00,49.32,49.32,49.28,49.3,2700.0,36.1964,36.1964,36.167,36.1817,2700.0
2015-04-22 11:55:00,49.28,49.31,49.28,49.31,3400.0,36.167,36.1891,36.167,36.1891,3400.0
2015-04-22 12:00:00,49.3,49.32,49.21,49.21,4900.0,36.1817,36.1964,36.1157,36.1157,4900.0
2015-04-22 12:05:00,49.21,49.21,49.17,49.2,8100.0,36.1157,36.1157,36.0863,36.1083,8100.0
2015-04-22 12:10:00,49.2,49.21,49.17,49.21,1900.0,36.1083,36.1157,36.0863,36.1157,1900.0
2015-04-22 12:15:00,49.2,49.25,49.2,49.23,12200.0,36.1083,36.145,36.1083,36.1303,12200.0
2015-04-22 12:20:00,49.24,49.26,49.23,49.25,3100.0,36.1377,36.1524,36.1303,36.145,3100.0
2015-04-22 12:25:00,49.25,49.29,49.23,49.28,4300.0,36.145,36.1744,36.1303,36.167,4300.0
2015-04-22 12:30:00,49.27,49.28,49.24,49.25,2900.0,36.1597,36.167,36.1377,36.145,2900.0
2015-04-22 12:35:00,49.23,49.27,49.23,49.27,3200.0,36.1303,36.1597,36.1303,36.1597,3200.0
2015-04-22 12:40:00,49.27,49.27,49.25,49.26,3200.0,36.1597,36.1597,36.145,36.1524,3200.0
2015-04-22 12:45:00,49.25,49.28,49.25,49.26,2900.0,36.145,36.167,36.145,36.1524,2900.0
2015-04-22 12:50:00,49.27,49.29,49.27,49.29,2400.0,36.1597,36.1744,36.1597,36.1744,2400.0
2015-04-22 12:55:00,49.29,49.29,49.24,49.26,2000.0,36.1744,36.1744,36.1377,36.1524,2000.0
2015-04-22 13:00:00,49.26,49.28,49.24,49.27,6100.0,36.1524,36.167,36.1377,36.1597,6100.0
2015-04-22 13:05:00,49.26,49.28,49.25,49.27,8700.0,36.1524,36.167,36.145,36.1597,8700.0
2015-04-22 13:10:00,49.27,49.3,49.26,49.27,10000.0,36.1597,36.1817,36.1524,36.1597,10000.0
2015-04-22 13:15:00,49.27,49.29,49.26,49.27,3200.0,36.1597,36.1744,36.1524,36.1597,3200.0
2015-04-22 13:20:00,49.27,49.27,49.24,49.24,3300.0,36.1597,36.1597,36.1377,36.1377,3300.0
2015-04-22 13:25:00,49.26,49.27,49.23,49.24,4200.0,36.1524,36.1597,36.1303,36.1377,4200.0
2015-04-22 13:30:00,49.23,49.26,49.22,49.26,2200.0,36.1303,36.1524,36.123,36.1524,2200.0
2015-04-22 13:35:00,49.26,49.28,49.26,49.27,5500.0,36.1524,36.167,36.1524,36.1597,5500.0
2015-04-22 13:40:00,49.26,49.34,49.26,49.34,14100.0,36.1524,36.2111,36.1524,36.2111,14100.0
2015-04-22 13:45:00,49.34,49.35,49.34,49.35,6300.0,36.2111,36.2184,36.2111,36.2184,6300.0
2015-04-22 13:50:00,49.35,49.36,49.31,49.32,4700.0,36.2184,36.2258,36.1891,36.1964,4700.0
2015-04-22 13:55:00,49.32,49.33,49.32,49.33,4000.0,36.1964,36.2037,36.1964,36.2037,4000.0
2015-04-22 14:00:00,49.33,49.34,49.33,49.34,1500.0,36.2037,36.2111,36.2037,36.2111,1500.0
2015-04-22 14:05:00,49.34,49.41,49.34,49.41,15200.0,36.2111,36.2624,36.2111,36.2624,15200.0
2015-04-22 14:10:00,49.4,49.42,49.38,49.38,7300.0,36.2551,36.2698,36.2404,36.2404,7300.0
2015-04-22 14:15:00,49.38,49.4,49.35,49.37,81900.0,36.2404,36.2551,36.2184,36.2331,81900.0
2015-04-22 14:20:00,49.37,49.38,49.36,49.36,18700.0,36.2331,36.2404,36.2258,36.2258,18700.0
2015-04-22 14:25:00,49.37,49.37,49.34,49.35,3500.0,36.2331,36.2331,36.2111,36.2184,3500.0
2015-04-22 14:30:00,49.35,49.39,49.35,49.39,5300.0,36.2184,36.2478,36.2184,36.2478,5300.0
2015-04-22 14:35:00,49.41,49.42,49.37,49.37,6800.0,36.2624,36.2698,36.2331,36.2331,6800.0
2015-04-22 14:40:00,49.38,49.38,49.37,49.37,4700.0,36.2404,36.2404,36.2331,36.2331,4700.0
2015-04-22 14:45:00,49.36,49.37,49.35,49.35,4100.0,36.2258,36.2331,36.2184,36.2184,4100.0
2015-04-22 14:50:00,49.35,49.36,49.31,49.31,4400.0,36.2184,36.2258,36.1891,36.1891,4400.0
2015-04-22 14:55:00,49.32,49.33,49.32,49.32,5100.0,36.1964,36.2037,36.1964,36.1964,5100.0
2015-04-22 15:00:00,49.33,49.37,49.32,49.34,9400.0,36.2037,36.2331,36.1964,36.2111,9400.0
2015-04-22 15:05:00,49.33,49.35,49.31,49.33,7900.0,36.2037,36.2184,36.1891,36.2037,7900.0
2015-04-22 15:10:00,49.34,49.35,49.3,49.34,7900.0,36.2111,36.2184,36.1817,36.2111,7900.0
2015-04-22 15:15:00,49.35,49.37,49.33,49.37,10400.0,36.2184,36.2331,36.2037,36.2331,10400.0
2015-04-22 15:20:00,49.36,49.39,49.36,49.38,9200.0,36.2258,36.2478,36.2258,36.2404,9200.0
2015-04-22 15:25:00,49.38,49.39,49.38,49.38,7200.0,36.2404,36.2478,36.2404,36.2404,7200.0
2015-04-22 15:30:00,49.38,49.39,49.32,49.32,13800.0,36.2404,36.2478,36.1964,36.1964,13800.0
2015-04-22 15:35:00,49.32,49.33,49.28,49.31,22600.0,36.1964,36.2037,36.167,36.1891,22600.0
2015-04-22 15:40:00,49.32,49.33,49.28,49.29,13200.0,36.1964,36.2037,36.167,36.1744,13200.0
2015-04-22 15:45:00,49.29,49.32,49.29,49.29,17100.0,36.1744,36.1964,36.1744,36.1744,17100.0
2015-04-22 15:50:00,49.3,49.33,49.29,49.3,66100.0,36.1817,36.2037,36.1744,36.1817,66100.0
2015-04-22 15:55:00,49.3,49.31,49.26,49.28,81500.0,36.1817,36.1891,36.1524,36.167,81500.0
2015-04-23 09:30:00,49.07,49.19,49.01,49.12,22500.0,36.0129,36.101,35.9689,36.0496,22500.0
2015-04-23 09:35:00,49.18,49.2,49.09,49.17,6200.0,36.0936,36.1083,36.0276,36.0863,6200.0
2015-04-23 09:40:00,49.17,49.22,49.14,49.15,6200.0,36.0863,36.123,36.0643,36.0716,6200.0
2015-04-23 09:45:00,49.16,49.18,49.13,49.15,4000.0,36.079,36.0936,36.057,36.0716,4000.0
2015-04-23 09:50:00,49.15,49.19,49.14,49.19,3000.0,36.0716,36.101,36.0643,36.101,3000.0
2015-04-23 09:55:00,49.2,49.24,49.19,49.21,8400.0,36.1083,36.1377,36.101,36.1157,8400.0
2015-04-23 10:00:00,49.19,49.26,49.15,49.18,8600.0,36.101,36.1524,36.0716,36.0936,8600.0
2015-04-23 10:05:00,49.21,49.21,49.14,49.14,5400.0,36.1157,36.1157,36.0643,36.0643,5400.0
2015-04-23 10:10:00,49.16,49.24,49.1,49.23,8300.0,36.079,36.1377,36.0349,36.1303,8300.0
2015-04-23 10:15:00,49.24,49.26,49.16,49.2,16100.0,36.1377,36.1524,36.079,36.1083,16100.0
2015-04-23 10:20:00,49.2,49.23,49.16,49.23,10400.0,36.1083,36.1303,36.079,36.1303,10400.0
2015-04-23 10:25:00,49.24,49.33,49.24,49.32,13000.0,36.1377,36.2037,36.1377,36.1964,13000.0
2015-04-23 10:30:00,49.34,49.37,49.32,49.34,4600.0,36.2111,36.2331,36.1964,36.2111,4600.0
2015-04-23 10:35:00,49.32,49.33,49.3,49.33,10000.0,36.1964,36.2037,36.1817,36.2037,10000.0
2015-04-23 10:40:00,49.33,49.37,49.33,49.35,7600.0,36.2037,36.2331,36.2037,36.2184,7600.0
2015-04-23 10:45:00,49.36,49.39,49.34,49.36,5700.0,36.2258,36.2478,36.2111,36.2258,5700.0
2015-04-23 10:50:00,49.36,49.36,49.3,49.33,5000.0,36.2258,36.2258,36.1817,36.2037,5000.0
2015-04-23 10:55:00,49.34,49.36,49.31,49.31,5500.0,36.2111,36.2258,36.1891,36.1891,5500.0
2015-04-23 11:00:00,49.32,49.34,49.31,49.32,4700.0,36.1964,36.2111,36.1891,36.1964,4700.0
2015-04-23 11:05:00,49.32,49.38,49.31,49.35,4600.0,36.1964,36.2404,36.1891,36.2184,4600.0
2015-04-23 11:10:00,49.33,49.35,49.31,49.35,5300.0,36.2037,36.2184,36.1891,36.2184,5300.0
2015-04-23 11:15:00,49.35,49.36,49.33,49.35,8700.0,36.2184,36.2258,36.2037,36.2184,8700.0
2015-04-23 11:20:00,49.35,49.36,49.33,49.35,6800.0,36.2184,36.2258,36.2037,36.2184,6800.0
2015-04-23 11:25:00,49.35,49.43,49.35,49.43,7100.0,36.2184,36.2771,36.2184,36.2771,7100.0
2015-04-23 11:30:00,49.42,49.42,49.36,49.38,5000.0,36.2698,36.2698,36.2258,36.2404,5000.0
2015-04-23 11:35:00,49.39,49.42,49.38,49.42,2700.0,36.2478,36.2698,36.2404,36.2698,2700.0
2015-04-23 11:40:00,49.43,49.43,49.41,49.43,15800.0,36.2771,36.2771,36.2624,36.2771,15800.0
2015-04-23 11:45:00,49.43,49.46,49.42,49.46,9100.0,36.2771,36.2991,36.2698,36.2991,9100.0
2015-04-23 11:50:00,49.46,49.58,49.46,49.49,45000.0,36.2991,36.3872,36.2991,36.3212,45000.0
2015-04-23 11:55:00,49.49,49.51,49.46,49.48,27800.0,36.3212,36.3358,36.2991,36.3138,27800.0
2015-04-23 12:00:00,49.47,49.47,49.44,49.45,12600.0,36.3065,36.3065,36.2845,36.2918,12600.0
2015-04-23 12:05:00,49.45,49.46,49.44,49.46,8800.0,36.2918,36.2991,36.2845,36.2991,8800.0
2015-04-23 12:10:00,49.45,49.46,49.42,49.45,14300.0,36.2918,36.2991,36.2698,36.2918,14300.0
2015-04-23 12:15:00,49.45,49.47,49.45,49.46,5600.0,36.2918,36.3065,36.2918,36.2991,5600.0
2015-04-23 12:20:00,49.46,49.47,49.42,49.45,7400.0,36.2991,36.3065,36.2698,36.2918,7400.0
2015-04-23 12:25:00,49.45,49.45,49.43,49.45,5400.0,36.2918,36.2918,36.2771,36.2918,5400.0
2015-04-23 12:30:00,49.45,49.46,49.42,49.46,20900.0,36.2918,36.2991,36.2698,36.2991,20900.0
2015-04-23 12:35:00,49.46,49.54,49.46,49.52,11000.0,36.2991,36.3579,36.2991,36.3432,11000.0
2015-04-23 12:40:00,49.53,49.6,49.53,49.58,5400.0,36.3505,36.4019,36.3505,36.3872,5400.0
2015-04-23 12:45:00,49.58,49.6,49.57,49.6,7100.0,36.3872,36.4019,36.3799,36.4019,7100.0
2015-04-23 12:50:00,49.6,49.62,49.59,49.61,5700.0,36.4019,36.4166,36.3946,36.4092,5700.0
2015-04-23 12:55:00,49.62,49.63,49.59,49.62,5800.0,36.4166,36.4239,36.3946,36.4166,5800.0
2015-04-23 13:00:00,49.63,49.63,49.6,49.61,2900.0,36.4239,36.4239,36.4019,36.4092,2900.0
2015-04-23 13:05:00,49.62,49.62,49.6,49.62,4200.0,36.4166,36.4166,36.4019,36.4166,4200.0
2015-04-23 13:10:00,49.62,49.64,49.61,49.61,5800.0,36.4166,36.4312,36.4092,36.4092,5800.0
2015-04-23 13:15:00,49.62,49.62,49.6,49.6,5100.0,36.4166,36.4166,36.4019,36.4019,5100.0
2015-04-23 13:20:00,49.6,49.62,49.6,49.6,3500.0,36.4019,36.4166,36.4019,36.4019,3500.0
2015-04-23 13:25:00,49.59,49.6,49.57,49.58,2700.0,36.3946,36.4019,36.3799,36.3872,2700.0
2015-04-23 13:30:00,49.58,49.58,49.53,49.55,4900.0,36.3872,36.3872,36.3505,36.3652,4900.0
2015-04-23 13:35:00,49.55,49.58,49.55,49.58,20300.0,36.3652,36.3872,36.3652,36.3872,20300.0
2015-04-23 13:40:00,49.57,49.59,49.57,49.59,15200.0,36.3799,36.3946,36.3799,36.3946,15200.0
2015-04-23 13:45:00,49.58,49.61,49.58,49.6,12100.0,36.3872,36.4092,36.3872,36.4019,12100.0
2015-04-23 13:50:00,49.61,49.61,49.56,49.59,8200.0,36.4092,36.4092,36.3725,36.3946,8200.0
2015-04-23 13:55:00,49.59,49.62,49.58,49.62,4100.0,36.3946,36.4166,36.3872,36.4166,4100.0
2015-04-23 14:00:00,49.62,49.62,49.57,49.61,14300.0,36.4166,36.4166,36.3799,36.4092,14300.0
2015-04-23 14:05:00,49.61,49.64,49.61,49.64,6600.0,36.4092,36.4312,36.4092,36.4312,6600.0
2015-04-23 14:10:00,49.63,49.66,49.62,49.66,10800.0,36.4239,36.4459,36.4166,36.4459,10800.0
2015-04-23 14:15:00,49.66,49.68,49.65,49.67,9300.0,36.4459,36.4606,36.4386,36.4533,9300.0
2015-04-23 14:20:00,49.68,49.71,49.64,49.64,14700.0,36.4606,36.4826,36.4312,36.4312,14700.0
2015-04-23 14:25:00,49.64,49.64,49.6,49.62,17600.0,36.4312,36.4312,36.4019,36.4166,17600.0
2015-04-23 14:30:00,49.61,49.64,49.6,49.61,6900.0,36.4092,36.4312,36.4019,36.4092,6900.0
2015-04-23 14:35:00,49.61,49.63,49.6,49.6,7000.0,36.4092,36.4239,36.4019,36.4019,7000.0
2015-04-23 14:40:00,49.6,49.61,49.58,49.58,17600.0,36.4019,36.4092,36.3872,36.3872,17600.0
2015-04-23 14:45:00,49.58,49.58,49.56,49.57,5600.0,36.3872,36.3872,36.3725,36.3799,5600.0
2015-04-23 14:50:00,49.57,49.61,49.56,49.6,11500.0,36.3799,36.4092,36.3725,36.4019,11500.0
2015-04-23 14:55:00,49.62,49.62,49.57,49.58,4500.0,36.4166,36.4166,36.3799,36.3872,4500.0
2015-04-23 15:00:00,49.58,49.63,49.58,49.61,9300.0,36.3872,36.4239,36.3872,36.4092,9300.0
2015-04-23 15:05:00,49.61,49.66,49.61,49.64,5400.0,36.4092,36.4459,36.4092,36.4312,5400.0
2015-04-23 15:10:00,49.63,49.66,49.63,49.65,9500.0,36.4239,36.4459,36.4239,36.4386,9500.0
2015-04-23 15:15:00,49.65,49.68,49.64,49.64,8800.0,36.4386,36.4606,36.4312,36.4312,8800.0
2015-04-23 15:20:00,49.64,49.65,49.6,49.62,18700.0,36.4312,36.4386,36.4019,36.4166,18700.0
2015-04-23 15:25:00,49.62,49.64,49.62,49.64,5100.0,36.4166,36.4312,36.4166,36.4312,5100.0
2015-04-23 15:30:00,49.63,49.63,49.57,49.58,12200.0,36.4239,36.4239,36.3799,36.3872,12200.0
2015-04-23 15:35:00,49.59,49.63,49.59,49.62,13600.0,36.3946,36.4239,36.3946,36.4166,13600.0
2015-04-23 15:40:00,49.62,49.64,49.57,49.59,16900.0,36.4166,36.4312,36.3799,36.3946,16900.0
2015-04-23 15:45:00,49.58,49.59,49.56,49.57,17300.0,36.3872,36.3946,36.3725,36.3799,17300.0
2015-04-23 15:50:00,49.57,49.61,49.54,49.6,57600.0,36.3799,36.4092,36.3579,36.4019,57600.0
2015-04-23 15:55:00,49.59,49.6,49.51,49.51,65200.0,36.3946,36.4019,36.3358,36.3358,65200.0
2015-04-24 09:30:00,49.51,49.51,48.84,48.87,91200.0,36.3358,36.3358,35.8441,35.8661,91200.0
2015-04-24 09:35:00,48.84,48.86,48.75,48.8,22100.0,35.8441,35.8588,35.7781,35.8148,22100.0
2015-04-24 09:40:00,48.79,48.79,48.58,48.62,11300.0,35.8074,35.8074,35.6533,35.6827,11300.0
2015-04-24 09:45:00,48.65,48.76,48.61,48.73,31000.0,35.7047,35.7854,35.6753,35.7634,31000.0
2015-04-24 09:50:00,48.73,48.88,48.71,48.83,15500.0,35.7634,35.8735,35.7487,35.8368,15500.0
2015-04-24 09:55:00,48.85,48.98,48.85,48.98,27600.0,35.8515,35.9469,35.8515,35.9469,27600.0
2015-04-24 10:00:00,48.97,49.09,48.97,49.07,21500.0,35.9395,36.0276,35.9395,36.0129,21500.0
2015-04-24 10:05:00,49.08,49.13,49.01,49.12,19500.0,36.0203,36.057,35.9689,36.0496,19500.0
2015-04-24 10:10:00,49.1,49.19,49.1,49.17,10000.0,36.0349,36.101,36.0349,36.0863,10000.0
2015-04-24 10:15:00,49.15,49.18,49.12,49.17,9500.0,36.0716,36.0936,36.0496,36.0863,9500.0
2015-04-24 10:20:00,49.16,49.27,49.15,49.26,18700.0,36.079,36.1597,36.0716,36.1524,18700.0
2015-04-24 10:25:00,49.27,49.32,49.24,49.3,20200.0,36.1597,36.1964,36.1377,36.1817,20200.0
2015-04-24 10:30:00,49.3,49.33,49.28,49.29,9100.0,36.1817,36.2037,36.167,36.1744,9100.0
2015-04-24 10:35:00,49.28,49.3,49.23,49.29,11700.0,36.167,36.1817,36.1303,36.1744,11700.0
2015-04-24 10:40:00,49.28,49.29,49.23,49.29,7100.0,36.167,36.1744,36.1303,36.1744,7100.0
2015-04-24 10:45:00,49.31,49.31,49.26,49.26,8100.0,36.1891,36.1891,36.1524,36.1524,8100.0
2015-04-24 10:50:00,49.27,49.3,49.27,49.28,7800.0,36.1597,36.1817,36.1597,36.167,7800.0
2015-04-24 10:55:00,49.28,49.33,49.27,49.32,7800.0,36.167,36.2037,36.1597,36.1964,7800.0
2015-04-24 11:00:00,49.33,49.33,49.24,49.27,7200.0,36.2037,36.2037,36.1377,36.1597,7200.0
2015-04-24 11:05:00,49.27,49.32,49.27,49.31,10600.0,36.1597,36.1964,36.1597,36.1891,10600.0
2015-04-24 11:10:00,49.31,49.35,49.22,49.26,27900.0,36.1891,36.2184,36.123,36.1524,27900.0
2015-04-24 11:15:00,49.26,49.27,49.24,49.27,6400.0,36.1524,36.1597,36.1377,36.1597,6400.0
2015-04-24 11:20:00,49.27,49.29,49.26,49.28,4800.0,36.1597,36.1744,36.1524,36.167,4800.0
2015-04-24 11:25:00,49.29,49.29,49.26,49.28,4100.0,36.1744,36.1744,36.1524,36.167,4100.0
2015-04-24 11:30:00,49.28,49.31,49.27,49.29,8000.0,36.167,36.1891,36.1597,36.1744,8000.0
2015-04-24 11:35:00,49.3,49.34,49.3,49.31,5200.0,36.1817,36.2111,36.1817,36.1891,5200.0
2015-04-24 11:40:00,49.31,49.35,49.31,49.32,3800.0,36.1891,36.2184,36.1891,36.1964,3800.0
2015-04-24 11:45:00,49.31,49.32,49.26,49.26,4100.0,36.1891,36.1964,36.1524,36.1524,4100.0
2015-04-24 11:50:00,49.26,49.27,49.22,49.23,6300.0,36.1524,36.1597,36.123,36.1303,6300.0
2015-04-24 11:55:00,49.23,49.28,49.22,49.28,7700.0,36.1303,36.167,36.123,36.167,7700.0
2015-04-24 12:00:00,49.29,49.3,49.28,49.3,3900.0,36.1744,36.1817,36.167,36.1817,3900.0
2015-04-24 12:05:00,49.3,49.31,49.29,49.3,4500.0,36.1817,36.1891,36.1744,36.1817,4500.0
2015-04-24 12:10:00,49.29,49.31,49.27,49.31,5600.0,36.1744,36.1891,36.1597,36.1891,5600.0
2015-04-24 12:15:00,49.31,49.31,49.28,49.28,4600.0,36.1891,36.1891,36.167,36.167,4600.0
2015-04-24 12:20:00,49.29,49.33,49.29,49.33,4500.0,36.1744,36.2037,36.1744,36.2037,4500.0
2015-04-24 12:25:00,49.33,49.34,49.31,49.31,3700.0,36.2037,36.2111,36.1891,36.1891,3700.0
2015-04-24 12:30:00,49.3,49.34,49.29,49.34,4000.0,36.1817,36.2111,36.1744,36.2111,4000.0
2015-04-24 12:35:00,49.34,49.34,49.29,49.3,4200.0,36.2111,36.2111,36.1744,36.1817,4200.0
2015-04-24 12:40:00,49.31,49.34,49.3,49.34,7200.0,36.1891,36.2111,36.1817,36.2111,7200.0
2015-04-24 12:45:00,49.34,49.35,49.31,49.32,4100.0,36.2111,36.2184,36.1891,36.1964,4100.0
2015-04-24 12:50:00,49.33,49.34,49.31,49.31,2800.0,36.2037,36.2111,36.1891,36.1891,2800.0
2015-04-24 12:55:00,49.31,49.31,49.28,49.28,3800.0,36.1891,36.1891,36.167,36.167,3800.0
2015-04-24 13:00:00,49.28,49.3,49.27,49.27,6500.0,36.167,36.1817,36.1597,36.1597,6500.0
2015-04-24 13:05:00,49.27,49.29,49.24,49.27,8900.0,36.1597,36.1744,36.1377,36.1597,8900.0
2015-04-24 13:10:00,49.28,49.3,49.28,49.29,6900.0,36.167,36.1817,36.167,36.1744,6900.0
2015-04-24 13:15:00,49.3,49.37,49.3,49.36,16800.0,36.1817,36.2331,36.1817,36.2258,16800.0
2015-04-24 13:20:00,49.36,49.37,49.32,49.33,3400.0,36.2258,36.2331,36.1964,36.2037,3400.0
2015-04-24 13:25:00,49.34,49.34,49.31,49.32,2300.0,36.2111,36.2111,36.1891,36.1964,2300.0
2015-04-24 13:30:00,49.32,49.33,49.3,49.33,4800.0,36.1964,36.2037,36.1817,36.2037,4800.0
2015-04-24 13:35:00,49.33,49.35,49.32,49.33,7400.0,36.2037,36.2184,36.1964,36.2037,7400.0
2015-04-24 13:40:00,49.33,49.34,49.33,49.34,1100.0,36.2037,36.2111,36.2037,36.2111,1100.0
2015-04-24 13:45:00,49.34,49.39,49.34,49.36,17100.0,36.2111,36.2478,36.2111,36.2258,17100.0
2015-04-24 13:50:00,49.35,49.37,49.34,49.37,3700.0,36.2184,36.2331,36.2111,36.2331,3700.0
2015-04-24 13:55:00,49.37,49.4,49.36,49.4,6000.0,36.2331,36.2551,36.2258,36.2551,6000.0
2015-04-24 14:00:00,49.41,49.45,49.4,49.41,22400.0,36.2624,36.2918,36.2551,36.2624,22400.0
2015-04-24 14:05:00,49.4,49.41,49.39,49.4,3000.0,36.2551,36.2624,36.2478,36.2551,3000.0
2015-04-24 14:10:00,49.39,49.39,49.38,49.39,6100.0,36.2478,36.2478,36.2404,36.2478,6100.0
2015-04-24 14:15:00,49.38,49.38,49.3,49.3,19900.0,36.2404,36.2404,36.1817,36.1817,19900.0
2015-04-24 14:20:00,49.3,49.31,49.28,49.31,17900.0,36.1817,36.1891,36.167,36.1891,17900.0
2015-04-24 14:25:00,49.3,49.36,49.3,49.36,25500.0,36.1817,36.2258,36.1817,36.2258,25500.0
2015-04-24 14:30:00,49.36,49.38,49.35,49.37,9000.0,36.2258,36.2404,36.2184,36.2331,9000.0
2015-04-24 14:35:00,49.36,49.36,49.34,49.35,4400.0,36.2258,36.2258,36.2111,36.2184,4400.0
2015-04-24 14:40:00,49.35,49.38,49.32,49.38,11200.0,36.2184,36.2404,36.1964,36.2404,11200.0
2015-04-24 14:45:00,49.38,49.41,49.34,49.35,11100.0,36.2404,36.2624,36.2111,36.2184,11100.0
2015-04-24 14:50:00,49.36,49.38,49.28,49.28,17600.0,36.2258,36.2404,36.167,36.167,17600.0
2015-04-24 14:55:00,49.29,49.3,49.26,49.28,12700.0,36.1744,36.1817,36.1524,36.167,12700.0
2015-04-24 15:00:00,49.28,49.3,49.25,49.28,12900.0,36.167,36.1817,36.145,36.167,12900.0
2015-04-24 15:05:00,49.27,49.28,49.25,49.28,6600.0,36.1597,36.167,36.145,36.167,6600.0
2015-04-24 15:10:00,49.28,49.31,49.27,49.29,10400.0,36.167,36.1891,36.1597,36.1744,10400.0
2015-04-24 15:15:00,49.28,49.29,49.25,49.26,8900.0,36.167,36.1744,36.145,36.1524,8900.0
2015-04-24 15:20:00,49.26,49.27,49.22,49.22,15400.0,36.1524,36.1597,36.123,36.123,15400.0
2015-04-24 15:25:00,49.23,49.25,49.21,49.25,19600.0,36.1303,36.145,36.1157,36.145,19600.0
2015-04-24 15:30:00,49.25,49.26,49.23,49.24,15100.0,36.145,36.1524,36.1303,36.1377,15100.0
2015-04-24 15:35:00,49.24,49.28,49.24,49.24,14400.0,36.1377,36.167,36.1377,36.1377,14400.0
2015-04-24 15:40:00,49.23,49.25,49.22,49.23,18100.0,36.1303,36.145,36.123,36.1303,18100.0
2015-04-24 15:45:00,49.23,49.23,49.21,49.21,17000.0,36.1303,36.1303,36.1157,36.1157,17000.0
2015-04-24 15:50:00,49.21,49.24,49.2,49.22,40700.0,36.1157,36.1377,36.1083,36.123,40700.0
2015-04-24 15:55:00,49.23,49.23,49.21,49.23,35500.0,36.1303,36.1303,36.1157,36.1303,35500.0
2015-04-27 09:30:00,49.34,49.34,49.07,49.1,31700.0,36.2111,36.2111,36.0129,36.0349,31700.0
2015-04-27 09:35:00,49.13,49.13,48.96,48.96,7900.0,36.057,36.057,35.9322,35.9322,7900.0
2015-04-27 09:40:00,48.97,49.01,48.9,49.0,14200.0,35.9395,35.9689,35.8882,35.9615,14200.0
2015-04-27 09:45:00,49.05,49.05,48.93,49.0,8500.0,35.9982,35.9982,35.9102,35.9615,8500.0
2015-04-27 09:50:00,49.01,49.08,49.0,49.08,8200.0,35.9689,36.0203,35.9615,36.0203,8200.0
2015-04-27 09:55:00,49.08,49.1,49.06,49.08,5300.0,36.0203,36.0349,36.0056,36.0203,5300.0
2015-04-27 10:00:00,49.08,49.13,49.07,49.09,3900.0,36.0203,36.057,36.0129,36.0276,3900.0
2015-04-27 10:05:00,49.1,49.1,49.01,49.06,13300.0,36.0349,36.0349,35.9689,36.0056,13300.0
2015-04-27 10:10:00,49.07,49.12,49.05,49.11,5200.0,36.0129,36.0496,35.9982,36.0423,5200.0
2015-04-27 10:15:00,49.12,49.18,49.11,49.18,4400.0,36.0496,36.0936,36.0423,36.0936,4400.0
2015-04-27 10:20:00,49.17,49.19,49.16,49.16,7600.0,36.0863,36.101,36.079,36.079,7600.0
2015-04-27 10:25:00,49.16,49.18,49.13,49.14,7600.0,36.079,36.0936,36.057,36.0643,7600.0
2015-04-27 10:30:00,49.14,49.15,49.1,49.12,5900.0,36.0643,36.0716,36.0349,36.0496,5900.0
2015-04-27 10:35:00,49.12,49.17,49.11,49.16,21300.0,36.0496,36.0863,36.0423,36.079,21300.0
2015-04-27 10:40:00,49.16,49.23,49.16,49.23,11100.0,36.079,36.1303,36.079,36.1303,11100.0
2015-04-27 10:45:00,49.22,49.27,49.2,49.22,19200.0,36.123,36.1597,36.1083,36.123,19200.0
2015-04-27 10:50:00,49.23,49.23,49.16,49.17,9000.0,36.1303,36.1303,36.079,36.0863,9000.0
2015-04-27 10:55:00,49.17,49.21,49.13,49.21,7800.0,36.0863,36.1157,36.057,36.1157,7800.0
2015-04-27 11:00:00,49.2,49.21,49.12,49.14,10300.0,36.1083,36.1157,36.0496,36.0643,10300.0
2015-04-27 11:05:00,49.14,49.18,49.11,49.17,10100.0,36.0643,36.0936,36.0423,36.0863,10100.0
2015-04-27 11:10:00,49.17,49.19,49.13,49.18,8600.0,36.0863,36.101,36.057,36.0936,8600.0
2015-04-27 11:15:00,49.18,49.2,49.17,49.2,4500.0,36.0936,36.1083,36.0863,36.1083,4500.0
2015-04-27 11:20:00,49.2,49.24,49.2,49.22,4600.0,36.1083,36.1377,36.1083,36.123,4600.0
2015-04-27 11:25:00,49.22,49.23,49.21,49.21,4500.0,36.123,36.1303,36.1157,36.1157,4500.0
2015-04-27 11:30:00,49.21,49.25,49.2,49.25,8200.0,36.1157,36.145,36.1083,36.145,8200.0
2015-04-27 11:35:00,49.24,49.25,49.21,49.23,9800.0,36.1377,36.145,36.1157,36.1303,9800.0
2015-04-27 11:40:00,49.23,49.25,49.2,49.22,7500.0,36.1303,36.145,36.1083,36.123,7500.0
2015-04-27 11:45:00,49.23,49.25,49.18,49.18,7900.0,36.1303,36.145,36.0936,36.0936,7900.0
2015-04-27 11:50:00,49.17,49.18,49.11,49.14,8000.0,36.0863,36.0936,36.0423,36.0643,8000.0
2015-04-27 11:55:00,49.15,49.16,49.1,49.15,8600.0,36.0716,36.079,36.0349,36.0716,8600.0
2015-04-27 12:00:00,49.16,49.21,49.16,49.21,7700.0,36.079,36.1157,36.079,36.1157,7700.0
2015-04-27 12:05:00,49.21,49.21,49.15,49.15,8900.0,36.1157,36.1157,36.0716,36.0716,8900.0
2015-04-27 12:10:00,49.14,49.15,49.09,49.15,10800.0,36.0643,36.0716,36.0276,36.0716,10800.0
2015-04-27 12:15:00,49.15,49.16,49.09,49.1,23500.0,36.0716,36.079,36.0276,36.0349,23500.0
2015-04-27 12:20:00,49.1,49.2,49.09,49.2,16800.0,36.0349,36.1083,36.0276,36.1083,16800.0
2015-04-27 12:25:00,49.19,49.22,49.19,49.19,9300.0,36.101,36.123,36.101,36.101,9300.0
2015-04-27 12:30:00,49.2,49.22,49.2,49.21,16500.0,36.1083,36.123,36.1083,36.1157,16500.0
2015-04-27 12:35:00,49.21,49.26,49.21,49.24,16500.0,36.1157,36.1524,36.1157,36.1377,16500.0
2015-04-27 12:40:00,49.24,49.25,49.24,49.24,13700.0,36.1377,36.145,36.1377,36.1377,13700.0
2015-04-27 12:45:00,49.24,49.26,49.2,49.25,18700.0,36.1377,36.1524,36.1083,36.145,18700.0
2015-04-27 12:50:00,49.25,49.25,49.18,49.19,17600.0,36.145,36.145,36.0936,36.101,17600.0
2015-04-27 12:55:00,49.19,49.19,49.16,49.18,9100.0,36.101,36.101,36.079,36.0936,9100.0
2015-04-27 13:00:00,49.19,49.27,49.19,49.27,8000.0,36.101,36.1597,36.101,36.1597,8000.0
2015-04-27 13:05:00,49.27,49.27,49.25,49.27,18200.0,36.1597,36.1597,36.145,36.1597,18200.0
2015-04-27 13:10:00,49.27,49.27,49.19,49.19,25400.0,36.1597,36.1597,36.101,36.101,25400.0
2015-04-27 13:15:00,49.19,49.21,49.17,49.18,18200.0,36.101,36.1157,36.0863,36.0936,18200.0
2015-04-27 13:20:00,49.17,49.18,49.1,49.15,18800.0,36.0863,36.0936,36.0349,36.0716,18800.0
2015-04-27 13:25:00,49.16,49.21,49.14,49.21,21100.0,36.079,36.1157,36.0643,36.1157,21100.0
2015-04-27 13:30:00,49.21,49.28,49.21,49.28,17800.0,36.1157,36.167,36.1157,36.167,17800.0
2015-04-27 13:35:00,49.27,49.31,49.27,49.3,16800.0,36.1597,36.1891,36.1597,36.1817,16800.0
2015-04-27 13:40:00,49.3,49.31,49.28,49.31,12000.0,36.1817,36.1891,36.167,36.1891,12000.0
2015-04-27 13:45:00,49.31,49.33,49.28,49.28,24400.0,36.1891,36.2037,36.167,36.167,24400.0
2015-04-27 13:50:00,49.28,49.29,49.27,49.28,12900.0,36.167,36.1744,36.1597,36.167,12900.0
2015-04-27 13:55:00,49.27,49.3,49.27,49.28,19800.0,36.1597,36.1817,36.1597,36.167,19800.0
2015-04-27 14:00:00,49.28,49.28,49.22,49.24,21000.0,36.167,36.167,36.123,36.1377,21000.0
2015-04-27 14:05:00,49.25,49.28,49.25,49.28,24100.0,36.145,36.167,36.145,36.167,24100.0
2015-04-27 14:10:00,49.28,49.28,49.25,49.25,15300.0,36.167,36.167,36.145,36.145,15300.0
2015-04-27 14:15:00,49.25,49.31,49.25,49.31,20300.0,36.145,36.1891,36.145,36.1891,20300.0
2015-04-27 14:20:00,49.3,49.35,49.3,49.31,8200.0,36.1817,36.2184,36.1817,36.1891,8200.0
2015-04-27 14:25:00,49.32,49.35,49.31,49.32,4500.0,36.1964,36.2184,36.1891,36.1964,4500.0
2015-04-27 14:30:00,49.33,49.33,49.29,49.32,19300.0,36.2037,36.2037,36.1744,36.1964,19300.0
2015-04-27 14:35:00,49.31,49.32,49.29,49.3,26400.0,36.1891,36.1964,36.1744,36.1817,26400.0
2015-04-27 14:40:00,49.31,49.38,49.3,49.35,19500.0,36.1891,36.2404,36.1817,36.2184,19500.0
2015-04-27 14:45:00,49.34,49.34,49.29,49.31,15200.0,36.2111,36.2111,36.1744,36.1891,15200.0
2015-04-27 14:50:00,49.3,49.34,49.29,49.32,16000.0,36.1817,36.2111,36.1744,36.1964,16000.0
2015-04-27 14:55:00,49.32,49.32,49.3,49.32,7100.0,36.1964,36.1964,36.1817,36.1964,7100.0
2015-04-27 15:00:00,49.31,49.35,49.31,49.34,10600.0,36.1891,36.2184,36.1891,36.2111,10600.0
2015-04-27 15:05:00,49.33,49.33,49.31,49.32,9400.0,36.2037,36.2037,36.1891,36.1964,9400.0
2015-04-27 15:10:00,49.32,49.32,49.28,49.29,23200.0,36.1964,36.1964,36.167,36.1744,23200.0
2015-04-27 15:15:00,49.29,49.32,49.29,49.3,57100.0,36.1744,36.1964,36.1744,36.1817,57100.0
2015-04-27 15:20:00,49.3,49.32,49.29,49.31,16800.0,36.1817,36.1964,36.1744,36.1891,16800.0
2015-04-27 15:25:00,49.3,49.33,49.29,49.3,25900.0,36.1817,36.2037,36.1744,36.1817,25900.0
2015-04-27 15:30:00,49.3,49.32,49.22,49.24,33200.0,36.1817,36.1964,36.123,36.1377,33200.0
2015-04-27 15:35:00,49.24,49.31,49.23,49.3,27700.0,36.1377,36.1891,36.1303,36.1817,27700.0
2015-04-27 15:40:00,49.3,49.33,49.3,49.32,21100.0,36.1817,36.2037,36.1817,36.1964,21100.0
2015-04-27 15:45:00,49.31,49.31,49.28,49.3,70300.0,36.1891,36.1891,36.167,36.1817,70300.0
2015-04-27 15:50:00,49.3,49.3,49.24,49.24,33600.0,36.1817,36.1817,36.1377,36.1377,33600.0
2015-04-27 15:55:00,49.23,49.3,49.22,49.29,51900.0,36.1303,36.1817,36.123,36.1744,51900.0
2015-04-28 09:30:00,49.11,49.14,49.02,49.1,32200.0,36.0423,36.0643,35.9762,36.0349,32200.0
2015-04-28 09:35:00,49.08,49.17,49.08,49.1,8000.0,36.0203,36.0863,36.0203,36.0349,8000.0
2015-04-28 09:40:00,49.12,49.14,49.03,49.08,8300.0,36.0496,36.0643,35.9836,36.0203,8300.0
2015-04-28 09:45:00,49.06,49.14,49.04,49.11,10900.0,36.0056,36.0643,35.9909,36.0423,10900.0
2015-04-28 09:50:00,49.11,49.24,49.1,49.21,24700.0,36.0423,36.1377,36.0349,36.1157,24700.0
2015-04-28 09:55:00,49.24,49.24,49.13,49.16,18900.0,36.1377,36.1377,36.057,36.079,18900.0
2015-04-28 10:00:00,49.13,49.14,49.0,49.03,11300.0,36.057,36.0643,35.9615,35.9836,11300.0
2015-04-28 10:05:00,49.01,49.03,48.86,48.92,29300.0,35.9689,35.9836,35.8588,35.9028,29300.0
2015-04-28 10:10:00,48.91,48.91,48.78,48.79,13900.0,35.8955,35.8955,35.8001,35.8074,13900.0
2015-04-28 10:15:00,48.79,48.88,48.79,48.86,12900.0,35.8074,35.8735,35.8074,35.8588,12900.0
2015-04-28 10:20:00,48.87,48.93,48.85,48.93,10200.0,35.8661,35.9102,35.8515,35.9102,10200.0
2015-04-28 10:25:00,48.93,48.98,48.91,48.92,10000.0,35.9102,35.9469,35.8955,35.9028,10000.0
2015-04-28 10:30:00,48.94,49.04,48.93,49.04,6700.0,35.9175,35.9909,35.9102,35.9909,6700.0
2015-04-28 10:35:00,49.04,49.07,49.02,49.05,6100.0,35.9909,36.0129,35.9762,35.9982,6100.0
2015-04-28 10:40:00,49.05,49.16,49.05,49.15,5000.0,35.9982,36.079,35.9982,36.0716,5000.0
2015-04-28 10:45:00,49.14,49.17,49.13,49.16,7800.0,36.0643,36.0863,36.057,36.079,7800.0
2015-04-28 10:50:00,49.16,49.16,49.05,49.06,10500.0,36.079,36.079,35.9982,36.0056,10500.0
2015-04-28 10:55:00,49.04,49.07,49.03,49.04,6600.0,35.9909,36.0129,35.9836,35.9909,6600.0
2015-04-28 11:00:00,49.04,49.15,49.04,49.15,4600.0,35.9909,36.0716,35.9909,36.0716,4600.0
2015-04-28 11:05:00,49.16,49.16,49.13,49.16,6400.0,36.079,36.079,36.057,36.079,6400.0
2015-04-28 11:10:00,49.16,49.19,49.13,49.13,9900.0,36.079,36.101,36.057,36.057,9900.0
2015-04-28 11:15:00,49.14,49.15,49.11,49.15,4800.0,36.0643,36.0716,36.0423,36.0716,4800.0
2015-04-28 11:20:00,49.15,49.16,49.11,49.11,3900.0,36.0716,36.079,36.0423,36.0423,3900.0
2015-04-28 11:25:00,49.11,49.17,49.11,49.15,9200.0,36.0423,36.0863,36.0423,36.0716,9200.0
2015-04-28 11:30:00,49.15,49.2,49.14,49.2,7400.0,36.0716,36.1083,36.0643,36.1083,7400.0
2015-04-28 11:35:00,49.2,49.28,49.2,49.25,11300.0,36.1083,36.167,36.1083,36.145,11300.0
2015-04-28 11:40:00,49.25,49.25,49.16,49.16,7800.0,36.145,36.145,36.079,36.079,7800.0
2015-04-28 11:45:00,49.16,49.23,49.14,49.23,6100.0,36.079,36.1303,36.0643,36.1303,6100.0
2015-04-28 11:50:00,49.24,49.28,49.24,49.27,5200.0,36.1377,36.167,36.1377,36.1597,5200.0
2015-04-28 11:55:00,49.28,49.29,49.26,49.29,5900.0,36.167,36.1744,36.1524,36.1744,5900.0
2015-04-28 12:00:00,49.28,49.3,49.25,49.26,6000.0,36.167,36.1817,36.145,36.1524,6000.0
2015-04-28 12:05:00,49.28,49.29,49.27,49.28,4100.0,36.167,36.1744,36.1597,36.167,4100.0
2015-04-28 12:10:00,49.27,49.29,49.26,49.27,5200.0,36.1597,36.1744,36.1524,36.1597,5200.0
2015-04-28 12:15:00,49.26,49.29,49.26,49.27,3700.0,36.1524,36.1744,36.1524,36.1597,3700.0
2015-04-28 12:20:00,49.26,49.3,49.26,49.28,21000.0,36.1524,36.1817,36.1524,36.167,21000.0
2015-04-28 12:25:00,49.27,49.33,49.27,49.28,6400.0,36.1597,36.2037,36.1597,36.167,6400.0
2015-04-28 12:30:00,49.28,49.29,49.27,49.28,7200.0,36.167,36.1744,36.1597,36.167,7200.0
2015-04-28 12:35:00,49.28,49.29,49.25,49.27,9800.0,36.167,36.1744,36.145,36.1597,9800.0
2015-04-28 12:40:00,49.26,49.28,49.26,49.27,8000.0,36.1524,36.167,36.1524,36.1597,8000.0
2015-04-28 12:45:00,49.27,49.29,49.25,49.25,4700.0,36.1597,36.1744,36.145,36.145,4700.0
2015-04-28 12:50:00,49.26,49.33,49.26,49.32,9200.0,36.1524,36.2037,36.1524,36.1964,9200.0
2015-04-28 12:55:00,49.33,49.34,49.25,49.26,7100.0,36.2037,36.2111,36.145,36.1524,7100.0
2015-04-28 13:00:00,49.27,49.28,49.26,49.28,4400.0,36.1597,36.167,36.1524,36.167,4400.0
2015-04-28 13:05:00,49.29,49.3,49.28,49.29,5300.0,36.1744,36.1817,36.167,36.1744,5300.0
2015-04-28 13:10:00,49.29,49.32,49.28,49.3,18800.0,36.1744,36.1964,36.167,36.1817,18800.0
2015-04-28 13:15:00,49.29,49.3,49.26,49.26,8400.0,36.1744,36.1817,36.1524,36.1524,8400.0
2015-04-28 13:20:00,49.26,49.28,49.25,49.26,14300.0,36.1524,36.167,36.145,36.1524,14300.0
2015-04-28 13:25:00,49.27,49.29,49.25,49.29,10600.0,36.1597,36.1744,36.145,36.1744,10600.0
2015-04-28 13:30:00,49.29,49.29,49.27,49.27,3800.0,36.1744,36.1744,36.1597,36.1597,3800.0
2015-04-28 13:35:00,49.27,49.29,49.27,49.28,5900.0,36.1597,36.1744,36.1597,36.167,5900.0
2015-04-28 13:40:00,49.27,49.31,49.27,49.31,6300.0,36.1597,36.1891,36.1597,36.1891,6300.0
2015-04-28 13:45:00,49.31,49.31,49.29,49.31,1600.0,36.1891,36.1891,36.1744,36.1891,1600.0
2015-04-28 13:50:00,49.31,49.31,49.27,49.28,4100.0,36.1891,36.1891,36.1597,36.167,4100.0
2015-04-28 13:55:00,49.28,49.29,49.26,49.27,5800.0,36.167,36.1744,36.1524,36.1597,5800.0
2015-04-28 14:00:00,49.26,49.27,49.24,49.26,22600.0,36.1524,36.1597,36.1377,36.1524,22600.0
2015-04-28 14:05:00,49.26,49.28,49.26,49.28,12000.0,36.1524,36.167,36.1524,36.167,12000.0
2015-04-28 14:10:00,49.28,49.31,49.25,49.25,8200.0,36.167,36.1891,36.145,36.145,8200.0
2015-04-28 14:15:00,49.25,49.26,49.24,49.26,29500.0,36.145,36.1524,36.1377,36.1524,29500.0
2015-04-28 14:20:00,49.25,49.26,49.23,49.24,26400.0,36.145,36.1524,36.1303,36.1377,26400.0
2015-04-28 14:25:00,49.25,49.27,49.24,49.26,13000.0,36.145,36.1597,36.1377,36.1524,13000.0
2015-04-28 14:30:00,49.25,49.28,49.24,49.28,25300.0,36.145,36.167,36.1377,36.167,25300.0
2015-04-28 14:35:00,49.28,49.28,49.25,49.26,12400.0,36.167,36.167,36.145,36.1524,12400.0
2015-04-28 14:40:00,49.26,49.27,49.24,49.25,13200.0,36.1524,36.1597,36.1377,36.145,13200.0
2015-04-28 14:45:00,49.26,49.27,49.25,49.26,11400.0,36.1524,36.1597,36.145,36.1524,11400.0
2015-04-28 14:50:00,49.25,49.27,49.24,49.24,23900.0,36.145,36.1597,36.1377,36.1377,23900.0
2015-04-28 14:55:00,49.26,49.26,49.24,49.25,24900.0,36.1524,36.1524,36.1377,36.145,24900.0
2015-04-28 15:00:00,49.25,49.28,49.25,49.27,34800.0,36.145,36.167,36.145,36.1597,34800.0
2015-04-28 15:05:00,49.28,49.29,49.27,49.29,18900.0,36.167,36.1744,36.1597,36.1744,18900.0
2015-04-28 15:10:00,49.29,49.29,49.24,49.25,19800.0,36.1744,36.1744,36.1377,36.145,19800.0
2015-04-28 15:15:00,49.25,49.26,49.24,49.25,30300.0,36.145,36.1524,36.1377,36.145,30300.0
2015-04-28 15:20:00,49.25,49.27,49.25,49.26,16600.0,36.145,36.1597,36.145,36.1524,16600.0
2015-04-28 15:25:00,49.26,49.27,49.25,49.25,16700.0,36.1524,36.1597,36.145,36.145,16700.0
2015-04-28 15:30:00,49.26,49.27,49.25,49.27,20100.0,36.1524,36.1597,36.145,36.1597,20100.0
2015-04-28 15:35:00,49.27,49.27,49.25,49.25,42800.0,36.1597,36.1597,36.145,36.145,42800.0
2015-04-28 15:40:00,49.26,49.26,49.23,49.23,34400.0,36.1524,36.1524,36.1303,36.1303,34400.0
2015-04-28 15:45:00,49.23,49.24,49.16,49.16,25200.0,36.1303,36.1377,36.079,36.079,25200.0
2015-04-28 15:50:00,49.16,49.24,49.16,49.22,23700.0,36.079,36.1377,36.079,36.123,23700.0
2015-04-28 15:55:00,49.21,49.28,49.21,49.28,50600.0,36.1157,36.167,36.1157,36.167,50600.0
2015-04-29 09:30:00,48.98,49.11,48.89,49.09,22100.0,35.9469,36.0423,35.8808,36.0276,22100.0
2015-04-29 09:35:00,49.1,49.12,49.02,49.03,12400.0,36.0349,36.0496,35.9762,35.9836,12400.0
2015-04-29 09:40:00,49.05,49.09,48.97,49.08,11700.0,35.9982,36.0276,35.9395,36.0203,11700.0
2015-04-29 09:45:00,49.05,49.1,48.99,49.0,10900.0,35.9982,36.0349,35.9542,35.9615,10900.0
2015-04-29 09:50:00,48.98,49.01,48.9,48.96,8300.0,35.9469,35.9689,35.8882,35.9322,8300.0
2015-04-29 09:55:00,48.96,48.96,48.8,48.8,22900.0,35.9322,35.9322,35.8148,35.8148,22900.0
2015-04-29 10:00:00,48.82,48.88,48.78,48.79,26500.0,35.8294,35.8735,35.8001,35.8074,26500.0
2015-04-29 10:05:00,48.8,48.86,48.74,48.86,10900.0,35.8148,35.8588,35.7707,35.8588,10900.0
2015-04-29 10:10:00,48.86,48.95,48.84,48.95,5900.0,35.8588,35.9248,35.8441,35.9248,5900.0
2015-04-29 10:15:00,48.97,48.97,48.9,48.93,6200.0,35.9395,35.9395,35.8882,35.9102,6200.0
2015-04-29 10:20:00,48.93,48.94,48.85,48.9,9200.0,35.9102,35.9175,35.8515,35.8882,9200.0
2015-04-29 10:25:00,48.89,48.96,48.88,48.93,13300.0,35.8808,35.9322,35.8735,35.9102,13300.0
2015-04-29 10:30:00,48.93,49.0,48.87,48.93,44200.0,35.9102,35.9615,35.8661,35.9102,44200.0
2015-04-29 10:35:00,48.93,48.94,48.88,48.9,10000.0,35.9102,35.9175,35.8735,35.8882,10000.0
2015-04-29 10:40:00,48.9,48.93,48.86,48.91,8700.0,35.8882,35.9102,35.8588,35.8955,8700.0
2015-04-29 10:45:00,48.92,48.92,48.85,48.86,8000.0,35.9028,35.9028,35.8515,35.8588,8000.0
2015-04-29 10:50:00,48.87,48.88,48.79,48.79,12000.0,35.8661,35.8735,35.8074,35.8074,12000.0
2015-04-29 10:55:00,48.78,48.85,48.75,48.8,20100.0,35.8001,35.8515,35.7781,35.8148,20100.0
2015-04-29 11:00:00,48.8,48.9,48.8,48.9,6800.0,35.8148,35.8882,35.8148,35.8882,6800.0
2015-04-29 11:05:00,48.89,48.9,48.86,48.87,8100.0,35.8808,35.8882,35.8588,35.8661,8100.0
2015-04-29 11:10:00,48.87,48.87,48.76,48.77,14600.0,35.8661,35.8661,35.7854,35.7927,14600.0
2015-04-29 11:15:00,48.78,48.85,48.77,48.84,11100.0,35.8001,35.8515,35.7927,35.8441,11100.0
2015-04-29 11:20:00,48.85,48.86,48.82,48.85,8500.0,35.8515,35.8588,35.8294,35.8515,8500.0
2015-04-29 11:25:00,48.86,48.91,48.85,48.86,11500.0,35.8588,35.8955,35.8515,35.8588,11500.0
2015-04-29 11:30:00,48.87,48.87,48.8,48.82,6400.0,35.8661,35.8661,35.8148,35.8294,6400.0
2015-04-29 11:35:00,48.8,48.83,48.77,48.79,9700.0,35.8148,35.8368,35.7927,35.8074,9700.0
2015-04-29 11:40:00,48.78,48.81,48.74,48.75,8700.0,35.8001,35.8221,35.7707,35.7781,8700.0
2015-04-29 11:45:00,48.75,48.75,48.71,48.72,8400.0,35.7781,35.7781,35.7487,35.7561,8400.0
2015-04-29 11:50:00,48.72,48.79,48.71,48.77,20900.0,35.7561,35.8074,35.7487,35.7927,20900.0
2015-04-29 11:55:00,48.77,48.78,48.73,48.74,5100.0,35.7927,35.8001,35.7634,35.7707,5100.0
2015-04-29 12:00:00,48.74,48.8,48.72,48.74,13100.0,35.7707,35.8148,35.7561,35.7707,13100.0
2015-04-29 12:05:00,48.75,48.78,48.73,48.73,9000.0,35.7781,35.8001,35.7634,35.7634,9000.0
2015-04-29 12:10:00,48.74,48.75,48.64,48.75,25100.0,35.7707,35.7781,35.6973,35.7781,25100.0
2015-04-29 12:15:00,48.74,48.75,48.68,48.69,7800.0,35.7707,35.7781,35.7267,35.734,7800.0
2015-04-29 12:20:00,48.7,48.77,48.69,48.75,12800.0,35.7414,35.7927,35.734,35.7781,12800.0
2015-04-29 12:25:00,48.75,48.75,48.68,48.7,13900.0,35.7781,35.7781,35.7267,35.7414,13900.0
2015-04-29 12:30:00,48.69,48.69,48.65,48.69,7700.0,35.734,35.734,35.7047,35.734,7700.0
2015-04-29 12:35:00,48.7,48.71,48.66,48.66,8000.0,35.7414,35.7487,35.712,35.712,8000.0
2015-04-29 12:40:00,48.65,48.69,48.63,48.67,7500.0,35.7047,35.734,35.69,35.7194,7500.0
2015-04-29 12:45:00,48.67,48.72,48.67,48.71,5800.0,35.7194,35.7561,35.7194,35.7487,5800.0
2015-04-29 12:50:00,48.72,48.73,48.69,48.69,4300.0,35.7561,35.7634,35.734,35.734,4300.0
2015-04-29 12:55:00,48.68,48.76,48.68,48.74,7500.0,35.7267,35.7854,35.7267,35.7707,7500.0
2015-04-29 13:00:00,48.73,48.75,48.68,48.69,3900.0,35.7634,35.7781,35.7267,35.734,3900.0
2015-04-29 13:05:00,48.68,48.71,48.67,48.7,4300.0,35.7267,35.7487,35.7194,35.7414,4300.0
2015-04-29 13:10:00,48.7,48.72,48.67,48.72,4700.0,35.7414,35.7561,35.7194,35.7561,4700.0
2015-04-29 13:15:00,48.73,48.73,48.71,48.73,6000.0,35.7634,35.7634,35.7487,35.7634,6000.0
2015-04-29 13:20:00,48.73,48.74,48.66,48.66,12700.0,35.7634,35.7707,35.712,35.712,12700.0
2015-04-29 13:25:00,48.7,48.72,48.65,48.65,11300.0,35.7414,35.7561,35.7047,35.7047,11300.0
2015-04-29 13:30:00,48.64,48.68,48.63,48.68,5800.0,35.6973,35.7267,35.69,35.7267,5800.0
2015-04-29 13:35:00,48.69,48.8,48.68,48.79,13600.0,35.734,35.8148,35.7267,35.8074,13600.0
2015-04-29 13:40:00,48.79,48.88,48.79,48.87,11300.0,35.8074,35.8735,35.8074,35.8661,11300.0
2015-04-29 13:45:00,48.87,48.89,48.85,48.86,10000.0,35.8661,35.8808,35.8515,35.8588,10000.0
2015-04-29 13:50:00,48.86,48.9,48.85,48.9,5000.0,35.8588,35.8882,35.8515,35.8882,5000.0
2015-04-29 13:55:00,48.9,48.92,48.88,48.9,6000.0,35.8882,35.9028,35.8735,35.8882,6000.0
2015-04-29 14:00:00,48.9,48.99,48.83,48.9,29000.0,35.8882,35.9542,35.8368,35.8882,29000.0
2015-04-29 14:05:00,48.89,48.96,48.87,48.88,10300.0,35.8808,35.9322,35.8661,35.8735,10300.0
2015-04-29 14:10:00,48.89,48.91,48.84,48.87,18500.0,35.8808,35.8955,35.8441,35.8661,18500.0
2015-04-29 14:15:00,48.88,48.96,48.88,48.94,9200.0,35.8735,35.9322,35.8735,35.9175,9200.0
2015-04-29 14:20:00,48.97,49.02,48.89,48.99,7900.0,35.9395,35.9762,35.8808,35.9542,7900.0
2015-04-29 14:25:00,49.0,49.01,48.94,49.0,7200.0,35.9615,35.9689,35.9175,35.9615,7200.0
2015-04-29 14:30:00,49.0,49.03,48.96,49.01,7100.0,35.9615,35.9836,35.9322,35.9689,7100.0
2015-04-29 14:35:00,49.02,49.06,48.99,49.0,22700.0,35.9762,36.0056,35.9542,35.9615,22700.0
2015-04-29 14:40:00,49.01,49.05,48.99,49.03,16100.0,35.9689,35.9982,35.9542,35.9836,16100.0
2015-04-29 14:45:00,49.02,49.03,48.97,48.99,11000.0,35.9762,35.9836,35.9395,35.9542,11000.0
2015-04-29 14:50:00,48.98,48.99,48.87,48.88,16000.0,35.9469,35.9542,35.8661,35.8735,16000.0
2015-04-29 14:55:00,48.9,48.91,48.85,48.86,11900.0,35.8882,35.8955,35.8515,35.8588,11900.0
2015-04-29 15:00:00,48.87,48.9,48.82,48.84,27600.0,35.8661,35.8882,35.8294,35.8441,27600.0
2015-04-29 15:05:00,48.84,48.88,48.84,48.87,16400.0,35.8441,35.8735,35.8441,35.8661,16400.0
2015-04-29 15:10:00,48.87,48.9,48.85,48.89,34300.0,35.8661,35.8882,35.8515,35.8808,34300.0
2015-04-29 15:15:00,48.9,48.91,48.84,48.87,21200.0,35.8882,35.8955,35.8441,35.8661,21200.0
2015-04-29 15:20:00,48.87,48.9,48.86,48.88,10300.0,35.8661,35.8882,35.8588,35.8735,10300.0
2015-04-29 15:25:00,48.88,48.88,48.84,48.85,28000.0,35.8735,35.8735,35.8441,35.8515,28000.0
2015-04-29 15:30:00,48.85,48.88,48.85,48.85,20700.0,35.8515,35.8735,35.8515,35.8515,20700.0
2015-04-29 15:35:00,48.85,48.92,48.85,48.87,18600.0,35.8515,35.9028,35.8515,35.8661,18600.0
2015-04-29 15:40:00,48.87,48.88,48.83,48.86,61400.0,35.8661,35.8735,35.8368,35.8588,61400.0
2015-04-29 15:45:00,48.85,48.89,48.85,48.89,20600.0,35.8515,35.8808,35.8515,35.8808,20600.0
2015-04-29 15:50:00,48.89,48.9,48.83,48.84,35500.0,35.8808,35.8882,35.8368,35.8441,35500.0
2015-04-29 15:55:00,48.83,48.87,48.82,48.84,51400.0,35.8368,35.8661,35.8294,35.8441,51400.0
2015-04-30 09:30:00,48.66,48.77,48.62,48.77,30000.0,35.712,35.7927,35.6827,35.7927,30000.0
2015-04-30 09:35:00,48.74,48.95,48.74,48.83,9900.0,35.7707,35.9248,35.7707,35.8368,9900.0
2015-04-30 09:40:00,48.83,48.91,48.63,48.66,11800.0,35.8368,35.8955,35.69,35.712,11800.0
2015-04-30 09:45:00,48.63,48.75,48.63,48.7,11300.0,35.69,35.7781,35.69,35.7414,11300.0
2015-04-30 09:50:00,48.65,48.69,48.56,48.65,5500.0,35.7047,35.734,35.6386,35.7047,5500.0
2015-04-30 09:55:00,48.65,48.65,48.54,48.55,5000.0,35.7047,35.7047,35.6239,35.6313,5000.0
2015-04-30 10:00:00,48.55,48.6,48.49,48.53,9100.0,35.6313,35.668,35.5873,35.6166,9100.0
2015-04-30 10:05:00,48.55,48.63,48.53,48.59,5400.0,35.6313,35.69,35.6166,35.6606,5400.0
2015-04-30 10:10:00,48.58,48.65,48.56,48.59,6500.0,35.6533,35.7047,35.6386,35.6606,6500.0
2015-04-30 10:15:00,48.59,48.6,48.48,48.54,6000.0,35.6606,35.668,35.5799,35.6239,6000.0
2015-04-30 10:20:00,48.54,48.58,48.44,48.46,19400.0,35.6239,35.6533,35.5506,35.5652,19400.0
2015-04-30 10:25:00,48.48,48.54,48.47,48.51,10400.0,35.5799,35.6239,35.5726,35.6019,10400.0
2015-04-30 10:30:00,48.49,48.5,48.44,48.45,6000.0,35.5873,35.5946,35.5506,35.5579,6000.0
2015-04-30 10:35:00,48.45,48.51,48.38,48.42,14200.0,35.5579,35.6019,35.5065,35.5359,14200.0
2015-04-30 10:40:00,48.42,48.47,48.39,48.42,10600.0,35.5359,35.5726,35.5139,35.5359,10600.0
2015-04-30 10:45:00,48.42,48.5,48.42,48.46,5200.0,35.5359,35.5946,35.5359,35.5652,5200.0
2015-04-30 10:50:00,48.47,48.47,48.39,48.4,7600.0,35.5726,35.5726,35.5139,35.5212,7600.0
2015-04-30 10:55:00,48.38,48.43,48.34,48.41,8600.0,35.5065,35.5432,35.4772,35.5285,8600.0
2015-04-30 11:00:00,48.42,48.47,48.41,48.47,4800.0,35.5359,35.5726,35.5285,35.5726,4800.0
2015-04-30 11:05:00,48.5,48.55,48.47,48.54,13700.0,35.5946,35.6313,35.5726,35.6239,13700.0
2015-04-30 11:10:00,48.54,48.63,48.53,48.59,13800.0,35.6239,35.69,35.6166,35.6606,13800.0
2015-04-30 11:15:00,48.58,48.65,48.58,48.65,14500.0,35.6533,35.7047,35.6533,35.7047,14500.0
2015-04-30 11:20:00,48.64,48.72,48.63,48.67,14100.0,35.6973,35.7561,35.69,35.7194,14100.0
2015-04-30 11:25:00,48.68,48.72,48.65,48.71,51600.0,35.7267,35.7561,35.7047,35.7487,51600.0
2015-04-30 11:30:00,48.71,48.72,48.62,48.64,21700.0,35.7487,35.7561,35.6827,35.6973,21700.0
2015-04-30 11:35:00,48.64,48.65,48.55,48.58,18200.0,35.6973,35.7047,35.6313,35.6533,18200.0
2015-04-30 11:40:00,48.58,48.59,48.52,48.54,6600.0,35.6533,35.6606,35.6093,35.6239,6600.0
2015-04-30 11:45:00,48.52,48.54,48.5,48.53,8400.0,35.6093,35.6239,35.5946,35.6166,8400.0
2015-04-30 11:50:00,48.53,48.53,48.45,48.48,5000.0,35.6166,35.6166,35.5579,35.5799,5000.0
2015-04-30 11:55:00,48.49,48.51,48.41,48.42,5700.0,35.5873,35.6019,35.5285,35.5359,5700.0
2015-04-30 12:00:00,48.42,48.47,48.42,48.47,6600.0,35.5359,35.5726,35.5359,35.5726,6600.0
2015-04-30 12:05:00,48.46,48.47,48.4,48.41,7600.0,35.5652,35.5726,35.5212,35.5285,7600.0
2015-04-30 12:10:00,48.42,48.49,48.41,48.48,10100.0,35.5359,35.5873,35.5285,35.5799,10100.0
2015-04-30 12:15:00,48.47,48.51,48.47,48.51,4800.0,35.5726,35.6019,35.5726,35.6019,4800.0
2015-04-30 12:20:00,48.51,48.53,48.5,48.53,6600.0,35.6019,35.6166,35.5946,35.6166,6600.0
2015-04-30 12:25:00,48.52,48.52,48.47,48.47,5300.0,35.6093,35.6093,35.5726,35.5726,5300.0
2015-04-30 12:30:00,48.48,48.49,48.43,48.47,10800.0,35.5799,35.5873,35.5432,35.5726,10800.0
2015-04-30 12:35:00,48.45,48.46,48.43,48.44,8500.0,35.5579,35.5652,35.5432,35.5506,8500.0
2015-04-30 12:40:00,48.46,48.46,48.41,48.44,10300.0,35.5652,35.5652,35.5285,35.5506,10300.0
2015-04-30 12:45:00,48.44,48.44,48.34,48.38,12600.0,35.5506,35.5506,35.4772,35.5065,12600.0
2015-04-30 12:50:00,48.37,48.4,48.31,48.31,6700.0,35.4992,35.5212,35.4551,35.4551,6700.0
2015-04-30 12:55:00,48.3,48.38,48.3,48.38,4500.0,35.4478,35.5065,35.4478,35.5065,4500.0
2015-04-30 13:00:00,48.4,48.41,48.35,48.37,4100.0,35.5212,35.5285,35.4845,35.4992,4100.0
2015-04-30 13:05:00,48.39,48.39,48.32,48.37,9300.0,35.5139,35.5139,35.4625,35.4992,9300.0
2015-04-30 13:10:00,48.37,48.38,48.33,48.36,7600.0,35.4992,35.5065,35.4698,35.4918,7600.0
2015-04-30 13:15:00,48.36,48.4,48.36,48.39,3600.0,35.4918,35.5212,35.4918,35.5139,3600.0
2015-04-30 13:20:00,48.41,48.41,48.36,48.39,4200.0,35.5285,35.5285,35.4918,35.5139,4200.0
2015-04-30 13:25:00,48.38,48.4,48.34,48.35,12700.0,35.5065,35.5212,35.4772,35.4845,12700.0
2015-04-30 13:30:00,48.34,48.37,48.32,48.37,13700.0,35.4772,35.4992,35.4625,35.4992,13700.0
2015-04-30 13:35:00,48.4,48.41,48.38,48.38,3800.0,35.5212,35.5285,35.5065,35.5065,3800.0
2015-04-30 13:40:00,48.38,48.42,48.38,48.4,4500.0,35.5065,35.5359,35.5065,35.5212,4500.0
2015-04-30 13:45:00,48.4,48.41,48.35,48.35,9500.0,35.5212,35.5285,35.4845,35.4845,9500.0
2015-04-30 13:50:00,48.35,48.42,48.35,48.42,3700.0,35.4845,35.5359,35.4845,35.5359,3700.0
2015-04-30 13:55:00,48.4,48.46,48.39,48.39,15800.0,35.5212,35.5652,35.5139,35.5139,15800.0
2015-04-30 14:00:00,48.39,48.43,48.38,48.41,3800.0,35.5139,35.5432,35.5065,35.5285,3800.0
2015-04-30 14:05:00,48.39,48.44,48.38,48.44,3900.0,35.5139,35.5506,35.5065,35.5506,3900.0
2015-04-30 14:10:00,48.44,48.5,48.43,48.49,8100.0,35.5506,35.5946,35.5432,35.5873,8100.0
2015-04-30 14:15:00,48.49,48.5,48.45,48.46,78800.0,35.5873,35.5946,35.5579,35.5652,78800.0
2015-04-30 14:20:00,48.46,48.48,48.34,48.34,13800.0,35.5652,35.5799,35.4772,35.4772,13800.0
2015-04-30 14:25:00,48.33,48.39,48.33,48.37,8100.0,35.4698,35.5139,35.4698,35.4992,8100.0
2015-04-30 14:30:00,48.36,48.36,48.29,48.36,11600.0,35.4918,35.4918,35.4405,35.4918,11600.0
2015-04-30 14:35:00,48.37,48.4,48.35,48.39,9200.0,35.4992,35.5212,35.4845,35.5139,9200.0
2015-04-30 14:40:00,48.41,48.41,48.31,48.39,27300.0,35.5285,35.5285,35.4551,35.5139,27300.0
2015-04-30 14:45:00,48.37,48.4,48.34,48.38,18200.0,35.4992,35.5212,35.4772,35.5065,18200.0
2015-04-30 14:50:00,48.38,48.42,48.34,48.4,12200.0,35.5065,35.5359,35.4772,35.5212,12200.0
2015-04-30 14:55:00,48.41,48.41,48.32,48.33,12000.0,35.5285,35.5285,35.4625,35.4698,12000.0
2015-04-30 15:00:00,48.33,48.34,48.22,48.26,20900.0,35.4698,35.4772,35.3891,35.4185,20900.0
2015-04-30 15:05:00,48.26,48.29,48.22,48.22,14900.0,35.4185,35.4405,35.3891,35.3891,14900.0
2015-04-30 15:10:00,48.22,48.26,48.19,48.25,34000.0,35.3891,35.4185,35.3671,35.4111,34000.0
2015-04-30 15:15:00,48.24,48.34,48.24,48.32,64000.0,35.4038,35.4772,35.4038,35.4625,64000.0
2015-04-30 15:20:00,48.33,48.36,48.27,48.32,37700.0,35.4698,35.4918,35.4258,35.4625,37700.0
2015-04-30 15:25:00,48.32,48.32,48.23,48.28,23700.0,35.4625,35.4625,35.3964,35.4331,23700.0
2015-04-30 15:30:00,48.29,48.41,48.26,48.37,23900.0,35.4405,35.5285,35.4185,35.4992,23900.0
2015-04-30 15:35:00,48.37,48.42,48.34,48.38,28200.0,35.4992,35.5359,35.4772,35.5065,28200.0
2015-04-30 15:40:00,48.39,48.39,48.31,48.32,37700.0,35.5139,35.5139,35.4551,35.4625,37700.0
2015-04-30 15:45:00,48.32,48.42,48.31,48.39,46900.0,35.4625,35.5359,35.4551,35.5139,46900.0
2015-04-30 15:50:00,48.39,48.4,48.36,48.4,55400.0,35.5139,35.5212,35.4918,35.5212,55400.0
2015-04-30 15:55:00,48.4,48.41,48.37,48.39,182100.0,35.5212,35.5285,35.4992,35.5139,182100.0
2015-05-01 09:30:00,48.51,48.86,48.43,48.77,49000.0,35.6019,35.8588,35.5432,35.7927,49000.0
2015-05-01 09:35:00,48.77,48.87,48.71,48.83,17800.0,35.7927,35.8661,35.7487,35.8368,17800.0
2015-05-01 09:40:00,48.84,48.88,48.77,48.82,13200.0,35.8441,35.8735,35.7927,35.8294,13200.0
2015-05-01 09:45:00,48.83,48.96,48.8,48.93,26000.0,35.8368,35.9322,35.8148,35.9102,26000.0
2015-05-01 09:50:00,48.92,48.93,48.72,48.78,17300.0,35.9028,35.9102,35.7561,35.8001,17300.0
2015-05-01 09:55:00,48.77,48.89,48.72,48.75,16500.0,35.7927,35.8808,35.7561,35.7781,16500.0
2015-05-01 10:00:00,48.75,48.82,48.74,48.8,22700.0,35.7781,35.8294,35.7707,35.8148,22700.0
2015-05-01 10:05:00,48.8,48.81,48.72,48.76,14500.0,35.8148,35.8221,35.7561,35.7854,14500.0
2015-05-01 10:10:00,48.76,48.77,48.68,48.73,22000.0,35.7854,35.7927,35.7267,35.7634,22000.0
2015-05-01 10:15:00,48.73,48.79,48.69,48.78,12100.0,35.7634,35.8074,35.734,35.8001,12100.0
2015-05-01 10:20:00,48.78,48.83,48.77,48.78,31000.0,35.8001,35.8368,35.7927,35.8001,31000.0
2015-05-01 10:25:00,48.77,48.87,48.75,48.83,86900.0,35.7927,35.8661,35.7781,35.8368,86900.0
2015-05-01 10:30:00,48.84,48.84,48.75,48.75,17400.0,35.8441,35.8441,35.7781,35.7781,17400.0
2015-05-01 10:35:00,48.75,48.75,48.62,48.68,16600.0,35.7781,35.7781,35.6827,35.7267,16600.0
2015-05-01 10:40:00,48.67,48.67,48.58,48.61,16700.0,35.7194,35.7194,35.6533,35.6753,16700.0
2015-05-01 10:45:00,48.6,48.74,48.6,48.7,17100.0,35.668,35.7707,35.668,35.7414,17100.0
2015-05-01 10:50:00,48.7,48.76,48.69,48.73,15000.0,35.7414,35.7854,35.734,35.7634,15000.0
2015-05-01 10:55:00,48.73,48.73,48.65,48.7,39400.0,35.7634,35.7634,35.7047,35.7414,39400.0
2015-05-01 11:00:00,48.71,48.84,48.7,48.8,15700.0,35.7487,35.8441,35.7414,35.8148,15700.0
2015-05-01 11:05:00,48.8,48.81,48.73,48.73,10200.0,35.8148,35.8221,35.7634,35.7634,10200.0
2015-05-01 11:10:00,48.74,48.81,48.74,48.81,12200.0,35.7707,35.8221,35.7707,35.8221,12200.0
2015-05-01 11:15:00,48.81,48.82,48.77,48.81,16300.0,35.8221,35.8294,35.7927,35.8221,16300.0
2015-05-01 11:20:00,48.82,48.82,48.76,48.78,12900.0,35.8294,35.8294,35.7854,35.8001,12900.0
2015-05-01 11:25:00,48.79,48.89,48.78,48.88,14100.0,35.8074,35.8808,35.8001,35.8735,14100.0
2015-05-01 11:30:00,48.88,48.93,48.83,48.83,15700.0,35.8735,35.9102,35.8368,35.8368,15700.0
2015-05-01 11:35:00,48.83,48.85,48.79,48.85,7400.0,35.8368,35.8515,35.8074,35.8515,7400.0
2015-05-01 11:40:00,48.86,48.87,48.76,48.79,22900.0,35.8588,35.8661,35.7854,35.8074,22900.0
2015-05-01 11:45:00,48.77,48.77,48.67,48.71,13000.0,35.7927,35.7927,35.7194,35.7487,13000.0
2015-05-01 11:50:00,48.69,48.76,48.67,48.74,10200.0,35.734,35.7854,35.7194,35.7707,10200.0
2015-05-01 11:55:00,48.75,48.82,48.73,48.8,15900.0,35.7781,35.8294,35.7634,35.8148,15900.0
2015-05-01 12:00:00,48.79,48.79,48.71,48.73,18900.0,35.8074,35.8074,35.7487,35.7634,18900.0
2015-05-01 12:05:00,48.74,48.74,48.68,48.72,11000.0,35.7707,35.7707,35.7267,35.7561,11000.0
2015-05-01 12:10:00,48.73,48.79,48.72,48.77,13400.0,35.7634,35.8074,35.7561,35.7927,13400.0
2015-05-01 12:15:00,48.78,48.86,48.77,48.86,20800.0,35.8001,35.8588,35.7927,35.8588,20800.0
2015-05-01 12:20:00,48.87,48.9,48.82,48.89,11500.0,35.8661,35.8882,35.8294,35.8808,11500.0
2015-05-01 12:25:00,48.89,48.9,48.82,48.86,17200.0,35.8808,35.8882,35.8294,35.8588,17200.0
2015-05-01 12:30:00,48.86,48.9,48.85,48.9,12600.0,35.8588,35.8882,35.8515,35.8882,12600.0
2015-05-01 12:35:00,48.91,48.91,48.83,48.86,12600.0,35.8955,35.8955,35.8368,35.8588,12600.0
2015-05-01 12:40:00,48.86,48.87,48.83,48.87,9100.0,35.8588,35.8661,35.8368,35.8661,9100.0
2015-05-01 12:45:00,48.87,48.88,48.84,48.87,8200.0,35.8661,35.8735,35.8441,35.8661,8200.0
2015-05-01 12:50:00,48.87,48.87,48.84,48.87,8700.0,35.8661,35.8661,35.8441,35.8661,8700.0
2015-05-01 12:55:00,48.87,48.89,48.85,48.89,5400.0,35.8661,35.8808,35.8515,35.8808,5400.0
2015-05-01 13:00:00,48.89,48.9,48.86,48.89,11600.0,35.8808,35.8882,35.8588,35.8808,11600.0
2015-05-01 13:05:00,48.9,48.9,48.87,48.9,7300.0,35.8882,35.8882,35.8661,35.8882,7300.0
2015-05-01 13:10:00,48.89,48.89,48.87,48.89,7100.0,35.8808,35.8808,35.8661,35.8808,7100.0
2015-05-01 13:15:00,48.9,48.94,48.89,48.91,11800.0,35.8882,35.9175,35.8808,35.8955,11800.0
2015-05-01 13:20:00,48.91,48.91,48.85,48.88,7700.0,35.8955,35.8955,35.8515,35.8735,7700.0
2015-05-01 13:25:00,48.88,48.89,48.83,48.86,10600.0,35.8735,35.8808,35.8368,35.8588,10600.0
2015-05-01 13:30:00,48.87,48.87,48.81,48.82,11700.0,35.8661,35.8661,35.8221,35.8294,11700.0
2015-05-01 13:35:00,48.83,48.91,48.82,48.91,7000.0,35.8368,35.8955,35.8294,35.8955,7000.0
2015-05-01 13:40:00,48.91,48.92,48.87,48.87,7300.0,35.8955,35.9028,35.8661,35.8661,7300.0
2015-05-01 13:45:00,48.87,48.92,48.87,48.91,8500.0,35.8661,35.9028,35.8661,35.8955,8500.0
2015-05-01 13:50:00,48.92,48.98,48.92,48.97,23900.0,35.9028,35.9469,35.9028,35.9395,23900.0
2015-05-01 13:55:00,48.97,48.99,48.95,48.96,7000.0,35.9395,35.9542,35.9248,35.9322,7000.0
2015-05-01 14:00:00,48.95,48.97,48.93,48.93,8400.0,35.9248,35.9395,35.9102,35.9102,8400.0
2015-05-01 14:05:00,48.94,48.95,48.92,48.94,14300.0,35.9175,35.9248,35.9028,35.9175,14300.0
2015-05-01 14:10:00,48.95,48.97,48.93,48.94,8300.0,35.9248,35.9395,35.9102,35.9175,8300.0
2015-05-01 14:15:00,48.93,48.95,48.93,48.94,71800.0,35.9102,35.9248,35.9102,35.9175,71800.0
2015-05-01 14:20:00,48.94,48.94,48.88,48.9,14300.0,35.9175,35.9175,35.8735,35.8882,14300.0
2015-05-01 14:25:00,48.91,48.95,48.9,48.94,13400.0,35.8955,35.9248,35.8882,35.9175,13400.0
2015-05-01 14:30:00,48.95,48.95,48.89,48.89,11000.0,35.9248,35.9248,35.8808,35.8808,11000.0
2015-05-01 14:35:00,48.89,48.92,48.89,48.91,10400.0,35.8808,35.9028,35.8808,35.8955,10400.0
2015-05-01 14:40:00,48.92,48.93,48.9,48.9,15700.0,35.9028,35.9102,35.8882,35.8882,15700.0
2015-05-01 14:45:00,48.91,48.91,48.89,48.9,16700.0,35.8955,35.8955,35.8808,35.8882,16700.0
2015-05-01 14:50:00,48.91,48.91,48.84,48.86,14600.0,35.8955,35.8955,35.8441,35.8588,14600.0
2015-05-01 14:55:00,48.85,48.87,48.84,48.84,14000.0,35.8515,35.8661,35.8441,35.8441,14000.0
2015-05-01 15:00:00,48.84,48.88,48.82,48.85,16600.0,35.8441,35.8735,35.8294,35.8515,16600.0
2015-05-01 15:05:00,48.85,48.86,48.84,48.84,11700.0,35.8515,35.8588,35.8441,35.8441,11700.0
2015-05-01 15:10:00,48.84,48.85,48.82,48.82,21100.0,35.8441,35.8515,35.8294,35.8294,21100.0
2015-05-01 15:15:00,48.82,48.85,48.81,48.85,15300.0,35.8294,35.8515,35.8221,35.8515,15300.0
2015-05-01 15:20:00,48.85,48.85,48.78,48.8,21600.0,35.8515,35.8515,35.8001,35.8148,21600.0
2015-05-01 15:25:00,48.8,48.81,48.76,48.78,18800.0,35.8148,35.8221,35.7854,35.8001,18800.0
2015-05-01 15:30:00,48.78,48.81,48.77,48.8,24000.0,35.8001,35.8221,35.7927,35.8148,24000.0
2015-05-01 15:35:00,48.81,48.83,48.78,48.79,22200.0,35.8221,35.8368,35.8001,35.8074,22200.0
2015-05-01 15:40:00,48.79,48.84,48.78,48.82,21300.0,35.8074,35.8441,35.8001,35.8294,21300.0
2015-05-01 15:45:00,48.83,48.91,48.83,48.91,28900.0,35.8368,35.8955,35.8368,35.8955,28900.0
2015-05-01 15:50:00,48.92,48.95,48.88,48.9,78700.0,35.9028,35.9248,35.8735,35.8882,78700.0
2015-05-01 15:55:00,48.9,48.9,48.84,48.84,120700.0,35.8882,35.8882,35.8441,35.8441,120700.0
2015-05-04 09:30:00,48.95,49.03,48.87,48.95,89300.0,35.9248,35.9836,35.8661,35.9248,89300.0
2015-05-04 09:35:00,48.95,49.11,48.9,49.01,55300.0,35.9248,36.0423,35.8882,35.9689,55300.0
2015-05-04 09:40:00,48.99,49.21,48.98,49.19,43500.0,35.9542,36.1157,35.9469,36.101,43500.0
2015-05-04 09:45:00,49.19,49.34,49.17,49.28,56000.0,36.101,36.2111,36.0863,36.167,56000.0
2015-05-04 09:50:00,49.28,49.34,49.23,49.31,34700.0,36.167,36.2111,36.1303,36.1891,34700.0
2015-05-04 09:55:00,49.29,49.36,49.29,49.33,31000.0,36.1744,36.2258,36.1744,36.2037,31000.0
2015-05-04 10:00:00,49.34,49.36,49.24,49.29,40300.0,36.2111,36.2258,36.1377,36.1744,40300.0
2015-05-04 10:05:00,49.3,49.42,49.3,49.35,46700.0,36.1817,36.2698,36.1817,36.2184,46700.0
2015-05-04 10:10:00,49.34,49.46,49.34,49.46,27800.0,36.2111,36.2991,36.2111,36.2991,27800.0
2015-05-04 10:15:00,49.46,49.46,49.41,49.42,27300.0,36.2991,36.2991,36.2624,36.2698,27300.0
2015-05-04 10:20:00,49.43,49.43,49.37,49.4,24700.0,36.2771,36.2771,36.2331,36.2551,24700.0
2015-05-04 10:25:00,49.4,49.44,49.39,49.42,21400.0,36.2551,36.2845,36.2478,36.2698,21400.0
2015-05-04 10:30:00,49.43,49.45,49.33,49.37,24200.0,36.2771,36.2918,36.2037,36.2331,24200.0
2015-05-04 10:35:00,49.37,49.43,49.37,49.4,18000.0,36.2331,36.2771,36.2331,36.2551,18000.0
2015-05-04 10:40:00,49.39,49.39,49.34,49.37,18800.0,36.2478,36.2478,36.2111,36.2331,18800.0
2015-05-04 10:45:00,49.37,49.37,49.29,49.32,18500.0,36.2331,36.2331,36.1744,36.1964,18500.0
2015-05-04 10:50:00,49.32,49.36,49.3,49.35,20800.0,36.1964,36.2258,36.1817,36.2184,20800.0
2015-05-04 10:55:00,49.36,49.37,49.29,49.3,15000.0,36.2258,36.2331,36.1744,36.1817,15000.0
2015-05-04 11:00:00,49.3,49.35,49.3,49.34,14200.0,36.1817,36.2184,36.1817,36.2111,14200.0
2015-05-04 11:05:00,49.33,49.39,49.32,49.36,15000.0,36.2037,36.2478,36.1964,36.2258,15000.0
2015-05-04 11:10:00,49.35,49.4,49.33,49.38,27200.0,36.2184,36.2551,36.2037,36.2404,27200.0
2015-05-04 11:15:00,49.39,49.41,49.35,49.39,19700.0,36.2478,36.2624,36.2184,36.2478,19700.0
2015-05-04 11:20:00,49.39,49.41,49.37,49.39,11000.0,36.2478,36.2624,36.2331,36.2478,11000.0
2015-05-04 11:25:00,49.39,49.44,49.36,49.37,20600.0,36.2478,36.2845,36.2258,36.2331,20600.0
2015-05-04 11:30:00,49.37,49.37,49.33,49.35,14000.0,36.2331,36.2331,36.2037,36.2184,14000.0
2015-05-04 11:35:00,49.34,49.36,49.34,49.35,14400.0,36.2111,36.2258,36.2111,36.2184,14400.0
2015-05-04 11:40:00,49.34,49.38,49.34,49.37,15400.0,36.2111,36.2404,36.2111,36.2331,15400.0
2015-05-04 11:45:00,49.37,49.38,49.35,49.37,12000.0,36.2331,36.2404,36.2184,36.2331,12000.0
2015-05-04 11:50:00,49.37,49.37,49.29,49.31,16300.0,36.2331,36.2331,36.1744,36.1891,16300.0
2015-05-04 11:55:00,49.32,49.38,49.31,49.38,9800.0,36.1964,36.2404,36.1891,36.2404,9800.0
2015-05-04 12:00:00,49.38,49.4,49.36,49.38,16300.0,36.2404,36.2551,36.2258,36.2404,16300.0
2015-05-04 12:05:00,49.38,49.44,49.37,49.42,15600.0,36.2404,36.2845,36.2331,36.2698,15600.0
2015-05-04 12:10:00,49.43,49.49,49.42,49.46,22900.0,36.2771,36.3212,36.2698,36.2991,22900.0
2015-05-04 12:15:00,49.46,49.48,49.46,49.48,15000.0,36.2991,36.3138,36.2991,36.3138,15000.0
2015-05-04 12:20:00,49.47,49.5,49.41,49.5,13700.0,36.3065,36.3285,36.2624,36.3285,13700.0
2015-05-04 12:25:00,49.49,49.52,49.49,49.52,15800.0,36.3212,36.3432,36.3212,36.3432,15800.0
2015-05-04 12:30:00,49.51,49.52,49.45,49.48,21500.0,36.3358,36.3432,36.2918,36.3138,21500.0
2015-05-04 12:35:00,49.5,49.54,49.49,49.53,15800.0,36.3285,36.3579,36.3212,36.3505,15800.0
2015-05-04 12:40:00,49.52,49.54,49.46,49.48,17500.0,36.3432,36.3579,36.2991,36.3138,17500.0
2015-05-04 12:45:00,49.49,49.53,49.45,49.45,12200.0,36.3212,36.3505,36.2918,36.2918,12200.0
2015-05-04 12:50:00,49.45,49.46,49.41,49.41,10500.0,36.2918,36.2991,36.2624,36.2624,10500.0
2015-05-04 12:55:00,49.41,49.45,49.38,49.43,22300.0,36.2624,36.2918,36.2404,36.2771,22300.0
2015-05-04 13:00:00,49.42,49.48,49.42,49.48,14400.0,36.2698,36.3138,36.2698,36.3138,14400.0
2015-05-04 13:05:00,49.47,49.49,49.38,49.44,19900.0,36.3065,36.3212,36.2404,36.2845,19900.0
2015-05-04 13:10:00,49.43,49.48,49.41,49.43,18900.0,36.2771,36.3138,36.2624,36.2771,18900.0
2015-05-04 13:15:00,49.43,49.47,49.42,49.46,22500.0,36.2771,36.3065,36.2698,36.2991,22500.0
2015-05-04 13:20:00,49.46,49.47,49.41,49.41,34300.0,36.2991,36.3065,36.2624,36.2624,34300.0
2015-05-04 13:25:00,49.41,49.44,49.39,49.42,24400.0,36.2624,36.2845,36.2478,36.2698,24400.0
2015-05-04 13:30:00,49.43,49.43,49.34,49.35,42000.0,36.2771,36.2771,36.2111,36.2184,42000.0
2015-05-04 13:35:00,49.35,49.36,49.33,49.35,34400.0,36.2184,36.2258,36.2037,36.2184,34400.0
2015-05-04 13:40:00,49.36,49.36,49.31,49.33,37800.0,36.2258,36.2258,36.1891,36.2037,37800.0
2015-05-04 13:45:00,49.33,49.36,49.3,49.3,77000.0,36.2037,36.2258,36.1817,36.1817,77000.0
2015-05-04 13:50:00,49.3,49.33,49.3,49.32,36100.0,36.1817,36.2037,36.1817,36.1964,36100.0
2015-05-04 13:55:00,49.32,49.36,49.3,49.3,80700.0,36.1964,36.2258,36.1817,36.1817,80700.0
2015-05-04 14:00:00,49.31,49.37,49.29,49.33,55800.0,36.1891,36.2331,36.1744,36.2037,55800.0
2015-05-04 14:05:00,49.34,49.44,49.33,49.44,35000.0,36.2111,36.2845,36.2037,36.2845,35000.0
2015-05-04 14:10:00,49.44,49.45,49.35,49.36,34200.0,36.2845,36.2918,36.2184,36.2258,34200.0
2015-05-04 14:15:00,49.37,49.51,49.37,49.51,29100.0,36.2331,36.3358,36.2331,36.3358,29100.0
2015-05-04 14:20:00,49.5,49.53,49.44,49.47,31600.0,36.3285,36.3505,36.2845,36.3065,31600.0
2015-05-04 14:25:00,49.47,49.48,49.45,49.45,27100.0,36.3065,36.3138,36.2918,36.2918,27100.0
2015-05-04 14:30:00,49.46,49.49,49.45,49.48,23300.0,36.2991,36.3212,36.2918,36.3138,23300.0
2015-05-04 14:35:00,49.48,49.49,49.39,49.39,86300.0,36.3138,36.3212,36.2478,36.2478,86300.0
2015-05-04 14:40:00,49.4,49.49,49.4,49.48,38600.0,36.2551,36.3212,36.2551,36.3138,38600.0
2015-05-04 14:45:00,49.48,49.48,49.39,49.42,40700.0,36.3138,36.3138,36.2478,36.2698,40700.0
2015-05-04 14:50:00,49.41,49.41,49.38,49.4,24300.0,36.2624,36.2624,36.2404,36.2551,24300.0
2015-05-04 14:55:00,49.4,49.42,49.38,49.41,31800.0,36.2551,36.2698,36.2404,36.2624,31800.0
2015-05-04 15:00:00,49.41,49.41,49.36,49.4,35000.0,36.2624,36.2624,36.2258,36.2551,35000.0
2015-05-04 15:05:00,49.4,49.4,49.37,49.37,23900.0,36.2551,36.2551,36.2331,36.2331,23900.0
2015-05-04 15:10:00,49.37,49.44,49.35,49.44,27700.0,36.2331,36.2845,36.2184,36.2845,27700.0
2015-05-04 15:15:00,49.43,49.47,49.37,49.45,28500.0,36.2771,36.3065,36.2331,36.2918,28500.0
2015-05-04 15:20:00,49.46,49.5,49.43,49.46,46100.0,36.2991,36.3285,36.2771,36.2991,46100.0
2015-05-04 15:25:00,49.47,49.5,49.46,49.46,27600.0,36.3065,36.3285,36.2991,36.2991,27600.0
2015-05-04 15:30:00,49.45,49.45,49.39,49.39,51100.0,36.2918,36.2918,36.2478,36.2478,51100.0
2015-05-04 15:35:00,49.39,49.48,49.39,49.41,134500.0,36.2478,36.3138,36.2478,36.2624,134500.0
2015-05-04 15:40:00,49.41,49.45,49.39,49.42,62400.0,36.2624,36.2918,36.2478,36.2698,62400.0
2015-05-04 15:45:00,49.41,49.46,49.41,49.43,65600.0,36.2624,36.2991,36.2624,36.2771,65600.0
2015-05-04 15:50:00,49.44,49.46,49.42,49.43,129500.0,36.2845,36.2991,36.2698,36.2771,129500.0
2015-05-04 15:55:00,49.43,49.48,49.36,49.39,148800.0,36.2771,36.3138,36.2258,36.2478,148800.0
2015-05-05 09:30:00,49.35,49.35,49.03,49.25,27600.0,36.2184,36.2184,35.9836,36.145,27600.0
2015-05-05 09:35:00,49.3,49.32,49.21,49.21,5000.0,36.1817,36.1964,36.1157,36.1157,5000.0
2015-05-05 09:40:00,49.17,49.22,49.12,49.2,10900.0,36.0863,36.123,36.0496,36.1083,10900.0
2015-05-05 09:45:00,49.19,49.29,49.12,49.12,19300.0,36.101,36.1744,36.0496,36.0496,19300.0
2015-05-05 09:50:00,49.12,49.15,49.04,49.06,12600.0,36.0496,36.0716,35.9909,36.0056,12600.0
2015-05-05 09:55:00,49.06,49.06,48.98,49.02,23200.0,36.0056,36.0056,35.9469,35.9762,23200.0
2015-05-05 10:00:00,48.99,49.02,48.89,48.94,18700.0,35.9542,35.9762,35.8808,35.9175,18700.0
2015-05-05 10:05:00,48.96,49.06,48.9,49.05,15000.0,35.9322,36.0056,35.8882,35.9982,15000.0
2015-05-05 10:10:00,49.06,49.12,48.97,49.06,39300.0,36.0056,36.0496,35.9395,36.0056,39300.0
2015-05-05 10:15:00,49.07,49.08,48.95,49.04,52500.0,36.0129,36.0203,35.9248,35.9909,52500.0
2015-05-05 10:20:00,49.04,49.12,48.99,49.12,46200.0,35.9909,36.0496,35.9542,36.0496,46200.0
2015-05-05 10:25:00,49.12,49.12,49.02,49.03,8900.0,36.0496,36.0496,35.9762,35.9836,8900.0
2015-05-05 10:30:00,49.04,49.04,48.97,49.01,11200.0,35.9909,35.9909,35.9395,35.9689,11200.0
2015-05-05 10:35:00,49.01,49.03,48.95,48.97,8200.0,35.9689,35.9836,35.9248,35.9395,8200.0
2015-05-05 10:40:00,48.95,48.95,48.87,48.94,17800.0,35.9248,35.9248,35.8661,35.9175,17800.0
2015-05-05 10:45:00,48.94,48.99,48.93,48.96,2800.0,35.9175,35.9542,35.9102,35.9322,2800.0
2015-05-05 10:50:00,48.95,48.95,48.9,48.93,4000.0,35.9248,35.9248,35.8882,35.9102,4000.0
2015-05-05 10:55:00,48.9,48.93,48.9,48.91,3600.0,35.8882,35.9102,35.8882,35.8955,3600.0
2015-05-05 11:00:00,48.9,48.91,48.77,48.78,9600.0,35.8882,35.8955,35.7927,35.8001,9600.0
2015-05-05 11:05:00,48.78,48.81,48.73,48.76,14700.0,35.8001,35.8221,35.7634,35.7854,14700.0
2015-05-05 11:10:00,48.75,48.83,48.69,48.8,14000.0,35.7781,35.8368,35.734,35.8148,14000.0
2015-05-05 11:15:00,48.81,48.81,48.74,48.76,9600.0,35.8221,35.8221,35.7707,35.7854,9600.0
2015-05-05 11:20:00,48.78,48.78,48.7,48.75,9800.0,35.8001,35.8001,35.7414,35.7781,9800.0
2015-05-05 11:25:00,48.76,48.76,48.69,48.74,15700.0,35.7854,35.7854,35.734,35.7707,15700.0
2015-05-05 11:30:00,48.73,48.74,48.66,48.73,15900.0,35.7634,35.7707,35.712,35.7634,15900.0
2015-05-05 11:35:00,48.74,48.75,48.71,48.73,7700.0,35.7707,35.7781,35.7487,35.7634,7700.0
2015-05-05 11:40:00,48.73,48.81,48.73,48.79,9900.0,35.7634,35.8221,35.7634,35.8074,9900.0
2015-05-05 11:45:00,48.79,48.81,48.78,48.78,4300.0,35.8074,35.8221,35.8001,35.8001,4300.0
2015-05-05 11:50:00,48.78,48.78,48.75,48.75,6300.0,35.8001,35.8001,35.7781,35.7781,6300.0
2015-05-05 11:55:00,48.76,48.81,48.75,48.81,5300.0,35.7854,35.8221,35.7781,35.8221,5300.0
2015-05-05 12:00:00,48.82,48.85,48.81,48.82,4000.0,35.8294,35.8515,35.8221,35.8294,4000.0
2015-05-05 12:05:00,48.83,48.87,48.82,48.86,3600.0,35.8368,35.8661,35.8294,35.8588,3600.0
2015-05-05 12:10:00,48.87,48.9,48.82,48.9,11600.0,35.8661,35.8882,35.8294,35.8882,11600.0
2015-05-05 12:15:00,48.9,48.93,48.88,48.93,9000.0,35.8882,35.9102,35.8735,35.9102,9000.0
2015-05-05 12:20:00,48.93,48.96,48.89,48.91,13000.0,35.9102,35.9322,35.8808,35.8955,13000.0
2015-05-05 12:25:00,48.89,48.92,48.87,48.88,11200.0,35.8808,35.9028,35.8661,35.8735,11200.0
2015-05-05 12:30:00,48.88,48.93,48.87,48.91,8200.0,35.8735,35.9102,35.8661,35.8955,8200.0
2015-05-05 12:35:00,48.91,48.93,48.9,48.9,8400.0,35.8955,35.9102,35.8882,35.8882,8400.0
2015-05-05 12:40:00,48.89,48.92,48.85,48.89,13700.0,35.8808,35.9028,35.8515,35.8808,13700.0
2015-05-05 12:45:00,48.9,48.96,48.88,48.96,11800.0,35.8882,35.9322,35.8735,35.9322,11800.0
2015-05-05 12:50:00,48.96,48.96,48.9,48.95,24700.0,35.9322,35.9322,35.8882,35.9248,24700.0
2015-05-05 12:55:00,48.95,48.96,48.92,48.95,11500.0,35.9248,35.9322,35.9028,35.9248,11500.0
2015-05-05 13:00:00,48.95,48.96,48.9,48.93,16500.0,35.9248,35.9322,35.8882,35.9102,16500.0
2015-05-05 13:05:00,48.92,48.92,48.84,48.86,9700.0,35.9028,35.9028,35.8441,35.8588,9700.0
2015-05-05 13:10:00,48.87,48.91,48.85,48.86,11500.0,35.8661,35.8955,35.8515,35.8588,11500.0
2015-05-05 13:15:00,48.88,48.9,48.86,48.87,10700.0,35.8735,35.8882,35.8588,35.8661,10700.0
2015-05-05 13:20:00,48.85,48.89,48.82,48.89,7000.0,35.8515,35.8808,35.8294,35.8808,7000.0
2015-05-05 13:25:00,48.87,48.93,48.87,48.93,10300.0,35.8661,35.9102,35.8661,35.9102,10300.0
2015-05-05 13:30:00,48.92,48.95,48.87,48.93,17300.0,35.9028,35.9248,35.8661,35.9102,17300.0
2015-05-05 13:35:00,48.94,49.02,48.93,48.99,20100.0,35.9175,35.9762,35.9102,35.9542,20100.0
2015-05-05 13:40:00,49.0,49.03,48.97,48.99,27800.0,35.9615,35.9836,35.9395,35.9542,27800.0
2015-05-05 13:45:00,49.01,49.04,49.0,49.03,37600.0,35.9689,35.9909,35.9615,35.9836,37600.0
2015-05-05 13:50:00,49.03,49.08,49.01,49.03,23700.0,35.9836,36.0203,35.9689,35.9836,23700.0
2015-05-05 13:55:00,49.03,49.11,49.03,49.1,22000.0,35.9836,36.0423,35.9836,36.0349,22000.0
2015-05-05 14:00:00,49.1,49.11,49.04,49.1,25800.0,36.0349,36.0423,35.9909,36.0349,25800.0
2015-05-05 14:05:00,49.1,49.14,49.09,49.13,24400.0,36.0349,36.0643,36.0276,36.057,24400.0
2015-05-05 14:10:00,49.14,49.18,49.13,49.16,15100.0,36.0643,36.0936,36.057,36.079,15100.0
2015-05-05 14:15:00,49.16,49.19,49.15,49.19,43200.0,36.079,36.101,36.0716,36.101,43200.0
2015-05-05 14:20:00,49.19,49.2,49.14,49.17,17100.0,36.101,36.1083,36.0643,36.0863,17100.0
2015-05-05 14:25:00,49.18,49.18,49.11,49.14,20700.0,36.0936,36.0936,36.0423,36.0643,20700.0
2015-05-05 14:30:00,49.14,49.16,49.12,49.16,10300.0,36.0643,36.079,36.0496,36.079,10300.0
2015-05-05 14:35:00,49.16,49.18,49.14,49.14,28700.0,36.079,36.0936,36.0643,36.0643,28700.0
2015-05-05 14:40:00,49.14,49.15,49.1,49.11,39400.0,36.0643,36.0716,36.0349,36.0423,39400.0
2015-05-05 14:45:00,49.12,49.13,49.1,49.1,32800.0,36.0496,36.057,36.0349,36.0349,32800.0
2015-05-05 14:50:00,49.1,49.13,49.1,49.11,39300.0,36.0349,36.057,36.0349,36.0423,39300.0
2015-05-05 14:55:00,49.13,49.15,49.1,49.14,20200.0,36.057,36.0716,36.0349,36.0643,20200.0
2015-05-05 15:00:00,49.14,49.16,49.13,49.14,12800.0,36.0643,36.079,36.057,36.0643,12800.0
2015-05-05 15:05:00,49.14,49.17,49.12,49.12,17500.0,36.0643,36.0863,36.0496,36.0496,17500.0
2015-05-05 15:10:00,49.12,49.21,49.11,49.21,18800.0,36.0496,36.1157,36.0423,36.1157,18800.0
2015-05-05 15:15:00,49.21,49.28,49.2,49.22,83900.0,36.1157,36.167,36.1083,36.123,83900.0
2015-05-05 15:20:00,49.22,49.22,49.17,49.18,79800.0,36.123,36.123,36.0863,36.0936,79800.0
2015-05-05 15:25:00,49.18,49.22,49.17,49.2,55400.0,36.0936,36.123,36.0863,36.1083,55400.0
2015-05-05 15:30:00,49.2,49.23,49.17,49.2,31100.0,36.1083,36.1303,36.0863,36.1083,31100.0
2015-05-05 15:35:00,49.2,49.24,49.18,49.21,19200.0,36.1083,36.1377,36.0936,36.1157,19200.0
2015-05-05 15:40:00,49.21,49.22,49.18,49.2,25600.0,36.1157,36.123,36.0936,36.1083,25600.0
2015-05-05 15:45:00,49.2,49.21,49.14,49.16,35500.0,36.1083,36.1157,36.0643,36.079,35500.0
2015-05-05 15:50:00,49.15,49.16,49.12,49.14,48900.0,36.0716,36.079,36.0496,36.0643,48900.0
2015-05-05 15:55:00,49.13,49.16,49.07,49.1,95500.0,36.057,36.079,36.0129,36.0349,95500.0
2015-05-06 09:30:00,49.08,49.32,49.04,49.14,43800.0,36.0203,36.1964,35.9909,36.0643,43800.0
2015-05-06 09:35:00,49.14,49.15,49.04,49.15,14300.0,36.0643,36.0716,35.9909,36.0716,14300.0
2015-05-06 09:40:00,49.15,49.15,48.9,49.01,36100.0,36.0716,36.0716,35.8882,35.9689,36100.0
2015-05-06 09:45:00,49.01,49.02,48.94,48.98,9700.0,35.9689,35.9762,35.9175,35.9469,9700.0
2015-05-06 09:50:00,48.96,49.03,48.85,48.85,21500.0,35.9322,35.9836,35.8515,35.8515,21500.0
2015-05-06 09:55:00,48.87,48.93,48.83,48.9,36700.0,35.8661,35.9102,35.8368,35.8882,36700.0
2015-05-06 10:00:00,48.89,48.94,48.87,48.94,18400.0,35.8808,35.9175,35.8661,35.9175,18400.0
2015-05-06 10:05:00,48.94,48.95,48.67,48.69,13200.0,35.9175,35.9248,35.7194,35.734,13200.0
2015-05-06 10:10:00,48.7,48.73,48.64,48.71,19300.0,35.7414,35.7634,35.6973,35.7487,19300.0
2015-05-06 10:15:00,48.71,48.8,48.69,48.74,13500.0,35.7487,35.8148,35.734,35.7707,13500.0
2015-05-06 10:20:00,48.77,48.78,48.7,48.71,6900.0,35.7927,35.8001,35.7414,35.7487,6900.0
2015-05-06 10:25:00,48.71,48.85,48.7,48.85,15000.0,35.7487,35.8515,35.7414,35.8515,15000.0
2015-05-06 10:30:00,48.87,48.87,48.7,48.72,20000.0,35.8661,35.8661,35.7414,35.7561,20000.0
2015-05-06 10:35:00,48.71,48.73,48.62,48.72,11500.0,35.7487,35.7634,35.6827,35.7561,11500.0
2015-05-06 10:40:00,48.71,48.77,48.71,48.73,8500.0,35.7487,35.7927,35.7487,35.7634,8500.0
2015-05-06 10:45:00,48.75,48.86,48.74,48.82,11500.0,35.7781,35.8588,35.7707,35.8294,11500.0
2015-05-06 10:50:00,48.83,48.86,48.82,48.84,10100.0,35.8368,35.8588,35.8294,35.8441,10100.0
2015-05-06 10:55:00,48.83,48.84,48.8,48.84,10600.0,35.8368,35.8441,35.8148,35.8441,10600.0
2015-05-06 11:00:00,48.85,48.89,48.83,48.88,7800.0,35.8515,35.8808,35.8368,35.8735,7800.0
2015-05-06 11:05:00,48.89,48.9,48.78,48.78,17400.0,35.8808,35.8882,35.8001,35.8001,17400.0
2015-05-06 11:10:00,48.78,48.79,48.71,48.72,17200.0,35.8001,35.8074,35.7487,35.7561,17200.0
2015-05-06 11:15:00,48.72,48.82,48.71,48.81,15600.0,35.7561,35.8294,35.7487,35.8221,15600.0
2015-05-06 11:20:00,48.79,48.82,48.77,48.81,13400.0,35.8074,35.8294,35.7927,35.8221,13400.0
2015-05-06 11:25:00,48.81,48.93,48.81,48.93,13800.0,35.8221,35.9102,35.8221,35.9102,13800.0
2015-05-06 11:30:00,48.93,48.98,48.92,48.97,17800.0,35.9102,35.9469,35.9028,35.9395,17800.0
2015-05-06 11:35:00,48.98,49.0,48.93,48.96,19300.0,35.9469,35.9615,35.9102,35.9322,19300.0
2015-05-06 11:40:00,48.96,49.04,48.95,49.04,17300.0,35.9322,35.9909,35.9248,35.9909,17300.0
2015-05-06 11:45:00,49.05,49.1,49.05,49.09,6300.0,35.9982,36.0349,35.9982,36.0276,6300.0
2015-05-06 11:50:00,49.09,49.09,49.05,49.06,6800.0,36.0276,36.0276,35.9982,36.0056,6800.0
2015-05-06 11:55:00,49.06,49.07,49.03,49.07,9100.0,36.0056,36.0129,35.9836,36.0129,9100.0
2015-05-06 12:00:00,49.07,49.07,49.0,49.01,19700.0,36.0129,36.0129,35.9615,35.9689,19700.0
2015-05-06 12:05:00,49.01,49.02,48.99,49.0,30500.0,35.9689,35.9762,35.9542,35.9615,30500.0
2015-05-06 12:10:00,49.0,49.04,49.0,49.01,13900.0,35.9615,35.9909,35.9615,35.9689,13900.0
2015-05-06 12:15:00,49.02,49.02,49.0,49.01,9900.0,35.9762,35.9762,35.9615,35.9689,9900.0
2015-05-06 12:20:00,49.01,49.02,49.0,49.01,4600.0,35.9689,35.9762,35.9615,35.9689,4600.0
2015-05-06 12:25:00,49.02,49.03,49.0,49.02,16500.0,35.9762,35.9836,35.9615,35.9762,16500.0
2015-05-06 12:30:00,49.0,49.02,48.98,49.01,14200.0,35.9615,35.9762,35.9469,35.9689,14200.0
2015-05-06 12:35:00,49.02,49.03,49.0,49.01,6900.0,35.9762,35.9836,35.9615,35.9689,6900.0
2015-05-06 12:40:00,49.0,49.01,48.99,48.99,30200.0,35.9615,35.9689,35.9542,35.9542,30200.0
2015-05-06 12:45:00,49.0,49.03,48.99,49.03,11100.0,35.9615,35.9836,35.9542,35.9836,11100.0
2015-05-06 12:50:00,49.03,49.04,48.97,48.97,24200.0,35.9836,35.9909,35.9395,35.9395,24200.0
2015-05-06 12:55:00,48.97,49.04,48.97,49.02,67300.0,35.9395,35.9909,35.9395,35.9762,67300.0
2015-05-06 13:00:00,49.02,49.03,48.99,48.99,23400.0,35.9762,35.9836,35.9542,35.9542,23400.0
2015-05-06 13:05:00,48.99,49.03,48.99,49.02,9100.0,35.9542,35.9836,35.9542,35.9762,9100.0
2015-05-06 13:10:00,49.02,49.03,49.0,49.02,9900.0,35.9762,35.9836,35.9615,35.9762,9900.0
2015-05-06 13:15:00,49.02,49.04,49.01,49.04,5100.0,35.9762,35.9909,35.9689,35.9909,5100.0
2015-05-06 13:20:00,49.04,49.06,49.02,49.02,5500.0,35.9909,36.0056,35.9762,35.9762,5500.0
2015-05-06 13:25:00,49.02,49.03,49.0,49.02,10700.0,35.9762,35.9836,35.9615,35.9762,10700.0
2015-05-06 13:30:00,49.01,49.02,48.96,48.97,27500.0,35.9689,35.9762,35.9322,35.9395,27500.0
2015-05-06 13:35:00,48.97,48.99,48.96,48.99,43900.0,35.9395,35.9542,35.9322,35.9542,43900.0
2015-05-06 13:40:00,49.0,49.03,48.98,49.01,14900.0,35.9615,35.9836,35.9469,35.9689,14900.0
2015-05-06 13:45:00,49.01,49.01,48.97,48.99,24900.0,35.9689,35.9689,35.9395,35.9542,24900.0
2015-05-06 13:50:00,48.98,48.99,48.96,48.98,30900.0,35.9469,35.9542,35.9322,35.9469,30900.0
2015-05-06 13:55:00,48.98,49.04,48.98,49.03,11600.0,35.9469,35.9909,35.9469,35.9836,11600.0
2015-05-06 14:00:00,49.03,49.03,49.01,49.02,13600.0,35.9836,35.9836,35.9689,35.9762,13600.0
2015-05-06 14:05:00,49.02,49.04,49.02,49.03,7700.0,35.9762,35.9909,35.9762,35.9836,7700.0
2015-05-06 14:10:00,49.03,49.03,48.98,49.01,27700.0,35.9836,35.9836,35.9469,35.9689,27700.0
2015-05-06 14:15:00,49.0,49.03,49.0,49.03,13800.0,35.9615,35.9836,35.9615,35.9836,13800.0
2015-05-06 14:20:00,49.03,49.03,48.99,49.01,17500.0,35.9836,35.9836,35.9542,35.9689,17500.0
2015-05-06 14:25:00,49.01,49.03,48.99,49.01,29000.0,35.9689,35.9836,35.9542,35.9689,29000.0
2015-05-06 14:30:00,49.01,49.01,48.94,48.95,22800.0,35.9689,35.9689,35.9175,35.9248,22800.0
2015-05-06 14:35:00,48.95,48.95,48.87,48.88,25500.0,35.9248,35.9248,35.8661,35.8735,25500.0
2015-05-06 14:40:00,48.88,48.89,48.8,48.85,21700.0,35.8735,35.8808,35.8148,35.8515,21700.0
2015-05-06 14:45:00,48.85,48.89,48.84,48.88,15500.0,35.8515,35.8808,35.8441,35.8735,15500.0
2015-05-06 14:50:00,48.89,48.9,48.88,48.89,13300.0,35.8808,35.8882,35.8735,35.8808,13300.0
2015-05-06 14:55:00,48.88,48.94,48.86,48.93,16700.0,35.8735,35.9175,35.8588,35.9102,16700.0
2015-05-06 15:00:00,48.93,48.94,48.91,48.91,23400.0,35.9102,35.9175,35.8955,35.8955,23400.0
2015-05-06 15:05:00,48.91,48.97,48.9,48.97,16400.0,35.8955,35.9395,35.8882,35.9395,16400.0
2015-05-06 15:10:00,48.98,48.98,48.91,48.91,16400.0,35.9469,35.9469,35.8955,35.8955,16400.0
2015-05-06 15:15:00,48.91,48.93,48.8,48.83,28800.0,35.8955,35.9102,35.8148,35.8368,28800.0
2015-05-06 15:20:00,48.83,48.89,48.82,48.89,84000.0,35.8368,35.8808,35.8294,35.8808,84000.0
2015-05-06 15:25:00,48.89,48.93,48.88,48.93,14000.0,35.8808,35.9102,35.8735,35.9102,14000.0
2015-05-06 15:30:00,48.94,48.96,48.85,48.86,38400.0,35.9175,35.9322,35.8515,35.8588,38400.0
2015-05-06 15:35:00,48.85,48.98,48.85,48.97,31800.0,35.8515,35.9469,35.8515,35.9395,31800.0
2015-05-06 15:40:00,48.95,48.98,48.91,48.92,38900.0,35.9248,35.9469,35.8955,35.9028,38900.0
2015-05-06 15:45:00,48.92,48.94,48.89,48.93,33600.0,35.9028,35.9175,35.8808,35.9102,33600.0
2015-05-06 15:50:00,48.91,48.92,48.88,48.88,32000.0,35.8955,35.9028,35.8735,35.8735,32000.0
2015-05-06 15:55:00,48.89,49.01,48.89,49.0,63700.0,35.8808,35.9689,35.8808,35.9615,63700.0
2015-05-07 09:30:00,48.6,48.66,48.43,48.48,31400.0,35.9457,35.9901,35.82,35.857,31400.0
2015-05-07 09:35:00,48.45,48.56,48.44,48.56,12600.0,35.8348,35.9161,35.8274,35.9161,12600.0
2015-05-07 09:40:00,48.6,48.77,48.6,48.69,10700.0,35.9457,36.0715,35.9457,36.0123,10700.0
2015-05-07 09:45:00,48.68,48.72,48.61,48.69,7300.0,36.0049,36.0345,35.9531,36.0123,7300.0
2015-05-07 09:50:00,48.7,48.71,48.55,48.61,11500.0,36.0197,36.0271,35.9087,35.9531,11500.0
2015-05-07 09:55:00,48.59,48.59,48.47,48.57,9700.0,35.9383,35.9383,35.8496,35.9235,9700.0
2015-05-07 10:00:00,48.56,48.69,48.53,48.66,13200.0,35.9161,36.0123,35.894,35.9901,13200.0
2015-05-07 10:05:00,48.66,48.73,48.65,48.67,9900.0,35.9901,36.0419,35.9827,35.9975,9900.0
2015-05-07 10:10:00,48.67,48.72,48.66,48.72,4300.0,35.9975,36.0345,35.9901,36.0345,4300.0
2015-05-07 10:15:00,48.74,48.77,48.72,48.76,5600.0,36.0493,36.0715,36.0345,36.0641,5600.0
2015-05-07 10:20:00,48.75,48.77,48.69,48.73,5800.0,36.0567,36.0715,36.0123,36.0419,5800.0
2015-05-07 10:25:00,48.75,48.77,48.66,48.68,7200.0,36.0567,36.0715,35.9901,36.0049,7200.0
2015-05-07 10:30:00,48.69,48.69,48.58,48.58,5600.0,36.0123,36.0123,35.9309,35.9309,5600.0
2015-05-07 10:35:00,48.59,48.61,48.57,48.59,12800.0,35.9383,35.9531,35.9235,35.9383,12800.0
2015-05-07 10:40:00,48.62,48.67,48.62,48.66,3700.0,35.9605,35.9975,35.9605,35.9901,3700.0
2015-05-07 10:45:00,48.68,48.71,48.64,48.64,11300.0,36.0049,36.0271,35.9753,35.9753,11300.0
2015-05-07 10:50:00,48.65,48.72,48.65,48.71,9300.0,35.9827,36.0345,35.9827,36.0271,9300.0
2015-05-07 10:55:00,48.71,48.75,48.69,48.69,10800.0,36.0271,36.0567,36.0123,36.0123,10800.0
2015-05-07 11:00:00,48.68,48.72,48.67,48.72,9900.0,36.0049,36.0345,35.9975,36.0345,9900.0
2015-05-07 11:05:00,48.71,48.72,48.66,48.68,7600.0,36.0271,36.0345,35.9901,36.0049,7600.0
2015-05-07 11:10:00,48.67,48.71,48.66,48.7,7200.0,35.9975,36.0271,35.9901,36.0197,7200.0
2015-05-07 11:15:00,48.7,48.72,48.69,48.71,5200.0,36.0197,36.0345,36.0123,36.0271,5200.0
2015-05-07 11:20:00,48.7,48.7,48.65,48.68,12100.0,36.0197,36.0197,35.9827,36.0049,12100.0
2015-05-07 11:25:00,48.67,48.75,48.67,48.74,37600.0,35.9975,36.0567,35.9975,36.0493,37600.0
2015-05-07 11:30:00,48.75,48.78,48.71,48.72,10000.0,36.0567,36.0789,36.0271,36.0345,10000.0
2015-05-07 11:35:00,48.72,48.73,48.69,48.7,10500.0,36.0345,36.0419,36.0123,36.0197,10500.0
2015-05-07 11:40:00,48.71,48.75,48.71,48.71,7900.0,36.0271,36.0567,36.0271,36.0271,7900.0
2015-05-07 11:45:00,48.73,48.75,48.72,48.75,9600.0,36.0419,36.0567,36.0345,36.0567,9600.0
2015-05-07 11:50:00,48.74,48.75,48.71,48.72,9100.0,36.0493,36.0567,36.0271,36.0345,9100.0
2015-05-07 11:55:00,48.71,48.72,48.7,48.71,9000.0,36.0271,36.0345,36.0197,36.0271,9000.0
2015-05-07 12:00:00,48.71,48.75,48.71,48.75,10600.0,36.0271,36.0567,36.0271,36.0567,10600.0
2015-05-07 12:05:00,48.75,48.76,48.71,48.73,11200.0,36.0567,36.0641,36.0271,36.0419,11200.0
2015-05-07 12:10:00,48.73,48.76,48.72,48.75,8900.0,36.0419,36.0641,36.0345,36.0567,8900.0
2015-05-07 12:15:00,48.76,48.82,48.75,48.82,9100.0,36.0641,36.1084,36.0567,36.1084,9100.0
2015-05-07 12:20:00,48.81,48.82,48.78,48.82,10600.0,36.101,36.1084,36.0789,36.1084,10600.0
2015-05-07 12:25:00,48.81,48.82,48.78,48.81,10400.0,36.101,36.1084,36.0789,36.101,10400.0
2015-05-07 12:30:00,48.82,48.87,48.8,48.86,15300.0,36.1084,36.1454,36.0936,36.138,15300.0
2015-05-07 12:35:00,48.86,48.93,48.85,48.93,7800.0,36.138,36.1898,36.1306,36.1898,7800.0
2015-05-07 12:40:00,48.94,48.98,48.93,48.97,10700.0,36.1972,36.2268,36.1898,36.2194,10700.0
2015-05-07 12:45:00,48.97,48.98,48.96,48.98,18600.0,36.2194,36.2268,36.212,36.2268,18600.0
2015-05-07 12:50:00,48.98,49.03,48.97,48.97,18000.0,36.2268,36.2638,36.2194,36.2194,18000.0
2015-05-07 12:55:00,48.97,49.0,48.94,48.99,5400.0,36.2194,36.2416,36.1972,36.2342,5400.0
2015-05-07 13:00:00,49.0,49.04,48.94,48.95,11700.0,36.2416,36.2712,36.1972,36.2046,11700.0
2015-05-07 13:05:00,48.96,48.97,48.92,48.92,2500.0,36.212,36.2194,36.1824,36.1824,2500.0
2015-05-07 13:10:00,48.93,48.94,48.91,48.93,6500.0,36.1898,36.1972,36.175,36.1898,6500.0
2015-05-07 13:15:00,48.93,48.97,48.92,48.92,9300.0,36.1898,36.2194,36.1824,36.1824,9300.0
2015-05-07 13:20:00,48.91,48.91,48.88,48.88,4400.0,36.175,36.175,36.1528,36.1528,4400.0
2015-05-07 13:25:00,48.87,48.88,48.85,48.87,6100.0,36.1454,36.1528,36.1306,36.1454,6100.0
2015-05-07 13:30:00,48.87,48.9,48.86,48.88,16000.0,36.1454,36.1676,36.138,36.1528,16000.0
2015-05-07 13:35:00,48.87,48.91,48.87,48.91,5700.0,36.1454,36.175,36.1454,36.175,5700.0
2015-05-07 13:40:00,48.91,48.91,48.88,48.89,16300.0,36.175,36.175,36.1528,36.1602,16300.0
2015-05-07 13:45:00,48.89,48.9,48.88,48.89,3100.0,36.1602,36.1676,36.1528,36.1602,3100.0
2015-05-07 13:50:00,48.9,48.9,48.84,48.85,5700.0,36.1676,36.1676,36.1232,36.1306,5700.0
2015-05-07 13:55:00,48.85,48.86,48.81,48.82,13600.0,36.1306,36.138,36.101,36.1084,13600.0
2015-05-07 14:00:00,48.82,48.82,48.8,48.8,18000.0,36.1084,36.1084,36.0936,36.0936,18000.0
2015-05-07 14:05:00,48.82,48.83,48.8,48.81,26300.0,36.1084,36.1158,36.0936,36.101,26300.0
2015-05-07 14:10:00,48.81,48.83,48.8,48.81,13100.0,36.101,36.1158,36.0936,36.101,13100.0
2015-05-07 14:15:00,48.81,48.83,48.78,48.81,23400.0,36.101,36.1158,36.0789,36.101,23400.0
2015-05-07 14:20:00,48.81,48.82,48.8,48.8,9000.0,36.101,36.1084,36.0936,36.0936,9000.0
2015-05-07 14:25:00,48.81,48.81,48.8,48.81,3400.0,36.101,36.101,36.0936,36.101,3400.0
2015-05-07 14:30:00,48.81,48.85,48.8,48.83,15300.0,36.101,36.1306,36.0936,36.1158,15300.0
2015-05-07 14:35:00,48.82,48.82,48.81,48.82,11100.0,36.1084,36.1084,36.101,36.1084,11100.0
2015-05-07 14:40:00,48.82,48.82,48.79,48.8,27600.0,36.1084,36.1084,36.0863,36.0936,27600.0
2015-05-07 14:45:00,48.8,48.83,48.78,48.78,27500.0,36.0936,36.1158,36.0789,36.0789,27500.0
2015-05-07 14:50:00,48.79,48.82,48.79,48.81,11600.0,36.0863,36.1084,36.0863,36.101,11600.0
2015-05-07 14:55:00,48.81,48.83,48.8,48.82,7300.0,36.101,36.1158,36.0936,36.1084,7300.0
2015-05-07 15:00:00,48.82,48.83,48.82,48.83,6800.0,36.1084,36.1158,36.1084,36.1158,6800.0
2015-05-07 15:05:00,48.82,48.84,48.81,48.82,8600.0,36.1084,36.1232,36.101,36.1084,8600.0
2015-05-07 15:10:00,48.82,48.83,48.8,48.8,25000.0,36.1084,36.1158,36.0936,36.0936,25000.0
2015-05-07 15:15:00,48.8,48.82,48.76,48.8,43600.0,36.0936,36.1084,36.0641,36.0936,43600.0
2015-05-07 15:20:00,48.8,48.83,48.76,48.77,17900.0,36.0936,36.1158,36.0641,36.0715,17900.0
2015-05-07 15:25:00,48.77,48.8,48.76,48.8,13700.0,36.0715,36.0936,36.0641,36.0936,13700.0
2015-05-07 15:30:00,48.8,48.81,48.76,48.77,31200.0,36.0936,36.101,36.0641,36.0715,31200.0
2015-05-07 15:35:00,48.78,48.79,48.76,48.76,12600.0,36.0789,36.0863,36.0641,36.0641,12600.0
2015-05-07 15:40:00,48.77,48.78,48.72,48.73,18900.0,36.0715,36.0789,36.0345,36.0419,18900.0
2015-05-07 15:45:00,48.72,48.77,48.71,48.76,22400.0,36.0345,36.0715,36.0271,36.0641,22400.0
2015-05-07 15:50:00,48.77,48.8,48.76,48.8,29000.0,36.0715,36.0936,36.0641,36.0936,29000.0
2015-05-07 15:55:00,48.8,48.84,48.77,48.79,42800.0,36.0936,36.1232,36.0715,36.0863,42800.0
2015-05-08 09:30:00,49.1,49.34,49.1,49.26,36200.0,36.3155,36.493,36.3155,36.4339,36200.0
2015-05-08 09:35:00,49.25,49.49,49.25,49.36,14300.0,36.4265,36.604,36.4265,36.5078,14300.0
2015-05-08 09:40:00,49.36,49.53,49.36,49.49,17900.0,36.5078,36.6336,36.5078,36.604,17900.0
2015-05-08 09:45:00,49.51,49.56,49.41,49.48,46400.0,36.6188,36.6558,36.5448,36.5966,46400.0
2015-05-08 09:50:00,49.5,49.52,49.4,49.42,25800.0,36.6114,36.6262,36.5374,36.5522,25800.0
2015-05-08 09:55:00,49.42,49.43,49.38,49.42,17300.0,36.5522,36.5596,36.5226,36.5522,17300.0
2015-05-08 10:00:00,49.43,49.5,49.36,49.47,31000.0,36.5596,36.6114,36.5078,36.5892,31000.0
2015-05-08 10:05:00,49.47,49.48,49.38,49.42,25500.0,36.5892,36.5966,36.5226,36.5522,25500.0
2015-05-08 10:10:00,49.41,49.41,49.38,49.39,17300.0,36.5448,36.5448,36.5226,36.53,17300.0
2015-05-08 10:15:00,49.4,49.4,49.33,49.34,11300.0,36.5374,36.5374,36.4856,36.493,11300.0
2015-05-08 10:20:00,49.35,49.37,49.3,49.35,16100.0,36.5004,36.5152,36.4635,36.5004,16100.0
2015-05-08 10:25:00,49.35,49.35,49.31,49.35,18600.0,36.5004,36.5004,36.4709,36.5004,18600.0
2015-05-08 10:30:00,49.35,49.35,49.29,49.3,29600.0,36.5004,36.5004,36.4561,36.4635,29600.0
2015-05-08 10:35:00,49.31,49.39,49.29,49.39,15200.0,36.4709,36.53,36.4561,36.53,15200.0
2015-05-08 10:40:00,49.39,49.4,49.35,49.38,23500.0,36.53,36.5374,36.5004,36.5226,23500.0
2015-05-08 10:45:00,49.39,49.42,49.34,49.38,12100.0,36.53,36.5522,36.493,36.5226,12100.0
2015-05-08 10:50:00,49.38,49.38,49.34,49.37,8200.0,36.5226,36.5226,36.493,36.5152,8200.0
2015-05-08 10:55:00,49.38,49.38,49.32,49.34,12900.0,36.5226,36.5226,36.4783,36.493,12900.0
2015-05-08 11:00:00,49.33,49.34,49.29,49.3,26800.0,36.4856,36.493,36.4561,36.4635,26800.0
2015-05-08 11:05:00,49.31,49.33,49.29,49.31,14100.0,36.4709,36.4856,36.4561,36.4709,14100.0
2015-05-08 11:10:00,49.31,49.33,49.28,49.29,9400.0,36.4709,36.4856,36.4487,36.4561,9400.0
2015-05-08 11:15:00,49.3,49.35,49.3,49.35,9700.0,36.4635,36.5004,36.4635,36.5004,9700.0
2015-05-08 11:20:00,49.35,49.35,49.28,49.3,10500.0,36.5004,36.5004,36.4487,36.4635,10500.0
2015-05-08 11:25:00,49.31,49.31,49.24,49.26,19200.0,36.4709,36.4709,36.4191,36.4339,19200.0
2015-05-08 11:30:00,49.27,49.33,49.27,49.29,11100.0,36.4413,36.4856,36.4413,36.4561,11100.0
2015-05-08 11:35:00,49.28,49.29,49.24,49.24,8700.0,36.4487,36.4561,36.4191,36.4191,8700.0
2015-05-08 11:40:00,49.25,49.26,49.2,49.21,16500.0,36.4265,36.4339,36.3895,36.3969,16500.0
2015-05-08 11:45:00,49.2,49.28,49.19,49.28,8600.0,36.3895,36.4487,36.3821,36.4487,8600.0
2015-05-08 11:50:00,49.29,49.33,49.27,49.31,5800.0,36.4561,36.4856,36.4413,36.4709,5800.0
2015-05-08 11:55:00,49.32,49.35,49.29,49.3,5100.0,36.4783,36.5004,36.4561,36.4635,5100.0
2015-05-08 12:00:00,49.31,49.32,49.27,49.27,7700.0,36.4709,36.4783,36.4413,36.4413,7700.0
2015-05-08 12:05:00,49.27,49.28,49.21,49.21,13500.0,36.4413,36.4487,36.3969,36.3969,13500.0
2015-05-08 12:10:00,49.2,49.21,49.17,49.17,7700.0,36.3895,36.3969,36.3673,36.3673,7700.0
2015-05-08 12:15:00,49.17,49.2,49.17,49.18,4000.0,36.3673,36.3895,36.3673,36.3747,4000.0
2015-05-08 12:20:00,49.18,49.19,49.16,49.18,11900.0,36.3747,36.3821,36.3599,36.3747,11900.0
2015-05-08 12:25:00,49.18,49.2,49.16,49.19,7600.0,36.3747,36.3895,36.3599,36.3821,7600.0
2015-05-08 12:30:00,49.19,49.2,49.17,49.19,6800.0,36.3821,36.3895,36.3673,36.3821,6800.0
2015-05-08 12:35:00,49.18,49.19,49.15,49.16,3900.0,36.3747,36.3821,36.3525,36.3599,3900.0
2015-05-08 12:40:00,49.16,49.17,49.14,49.14,11700.0,36.3599,36.3673,36.3451,36.3451,11700.0
2015-05-08 12:45:00,49.13,49.18,49.13,49.18,11600.0,36.3377,36.3747,36.3377,36.3747,11600.0
2015-05-08 12:50:00,49.18,49.2,49.15,49.17,13300.0,36.3747,36.3895,36.3525,36.3673,13300.0
2015-05-08 12:55:00,49.16,49.18,49.15,49.17,4000.0,36.3599,36.3747,36.3525,36.3673,4000.0
2015-05-08 13:00:00,49.16,49.18,49.15,49.17,8000.0,36.3599,36.3747,36.3525,36.3673,8000.0
2015-05-08 13:05:00,49.17,49.21,49.17,49.2,11700.0,36.3673,36.3969,36.3673,36.3895,11700.0
2015-05-08 13:10:00,49.21,49.26,49.21,49.22,8200.0,36.3969,36.4339,36.3969,36.4043,8200.0
2015-05-08 13:15:00,49.22,49.24,49.2,49.24,12700.0,36.4043,36.4191,36.3895,36.4191,12700.0
2015-05-08 13:20:00,49.24,49.25,49.22,49.23,5700.0,36.4191,36.4265,36.4043,36.4117,5700.0
2015-05-08 13:25:00,49.22,49.23,49.17,49.17,14800.0,36.4043,36.4117,36.3673,36.3673,14800.0
2015-05-08 13:30:00,49.18,49.18,49.14,49.14,8400.0,36.3747,36.3747,36.3451,36.3451,8400.0
2015-05-08 13:35:00,49.15,49.15,49.1,49.11,9800.0,36.3525,36.3525,36.3155,36.3229,9800.0
2015-05-08 13:40:00,49.12,49.12,49.08,49.09,10000.0,36.3303,36.3303,36.3007,36.3081,10000.0
2015-05-08 13:45:00,49.09,49.09,49.03,49.04,11000.0,36.3081,36.3081,36.2638,36.2712,11000.0
2015-05-08 13:50:00,49.05,49.08,49.05,49.06,14100.0,36.2786,36.3007,36.2786,36.286,14100.0
2015-05-08 13:55:00,49.06,49.09,49.06,49.09,5200.0,36.286,36.3081,36.286,36.3081,5200.0
2015-05-08 14:00:00,49.08,49.13,49.08,49.12,10000.0,36.3007,36.3377,36.3007,36.3303,10000.0
2015-05-08 14:05:00,49.13,49.14,49.11,49.12,10700.0,36.3377,36.3451,36.3229,36.3303,10700.0
2015-05-08 14:10:00,49.12,49.14,49.12,49.14,5100.0,36.3303,36.3451,36.3303,36.3451,5100.0
2015-05-08 14:15:00,49.14,49.14,49.11,49.12,13000.0,36.3451,36.3451,36.3229,36.3303,13000.0
2015-05-08 14:20:00,49.13,49.14,49.08,49.09,22300.0,36.3377,36.3451,36.3007,36.3081,22300.0
2015-05-08 14:25:00,49.09,49.1,49.03,49.03,14300.0,36.3081,36.3155,36.2638,36.2638,14300.0
2015-05-08 14:30:00,49.04,49.08,49.04,49.08,5700.0,36.2712,36.3007,36.2712,36.3007,5700.0
2015-05-08 14:35:00,49.08,49.14,49.08,49.14,20600.0,36.3007,36.3451,36.3007,36.3451,20600.0
2015-05-08 14:40:00,49.14,49.23,49.14,49.14,48600.0,36.3451,36.4117,36.3451,36.3451,48600.0
2015-05-08 14:45:00,49.14,49.15,49.13,49.14,19400.0,36.3451,36.3525,36.3377,36.3451,19400.0
2015-05-08 14:50:00,49.14,49.14,49.11,49.13,6100.0,36.3451,36.3451,36.3229,36.3377,6100.0
2015-05-08 14:55:00,49.13,49.13,49.08,49.1,9100.0,36.3377,36.3377,36.3007,36.3155,9100.0
2015-05-08 15:00:00,49.1,49.11,49.08,49.09,11000.0,36.3155,36.3229,36.3007,36.3081,11000.0
2015-05-08 15:05:00,49.1,49.13,49.08,49.12,13000.0,36.3155,36.3377,36.3007,36.3303,13000.0
2015-05-08 15:10:00,49.11,49.13,49.08,49.11,18000.0,36.3229,36.3377,36.3007,36.3229,18000.0
2015-05-08 15:15:00,49.11,49.13,49.08,49.08,10500.0,36.3229,36.3377,36.3007,36.3007,10500.0
2015-05-08 15:20:00,49.09,49.11,49.07,49.09,9500.0,36.3081,36.3229,36.2933,36.3081,9500.0
2015-05-08 15:25:00,49.08,49.1,49.07,49.1,14200.0,36.3007,36.3155,36.2933,36.3155,14200.0
2015-05-08 15:30:00,49.1,49.14,49.1,49.14,21700.0,36.3155,36.3451,36.3155,36.3451,21700.0
2015-05-08 15:35:00,49.14,49.14,49.11,49.13,17300.0,36.3451,36.3451,36.3229,36.3377,17300.0
2015-05-08 15:40:00,49.13,49.13,49.11,49.13,22600.0,36.3377,36.3377,36.3229,36.3377,22600.0
2015-05-08 15:45:00,49.13,49.13,49.11,49.13,21300.0,36.3377,36.3377,36.3229,36.3377,21300.0
2015-05-08 15:50:00,49.13,49.14,49.12,49.14,30800.0,36.3377,36.3451,36.3303,36.3451,30800.0
2015-05-08 15:55:00,49.13,49.15,49.12,49.13,94400.0,36.3377,36.3525,36.3303,36.3377,94400.0
2015-05-11 09:30:00,49.0,49.17,48.91,49.13,27100.0,36.2416,36.3673,36.175,36.3377,27100.0
2015-05-11 09:35:00,49.15,49.22,49.15,49.17,3500.0,36.3525,36.4043,36.3525,36.3673,3500.0
2015-05-11 09:40:00,49.21,49.22,49.11,49.17,4300.0,36.3969,36.4043,36.3229,36.3673,4300.0
2015-05-11 09:45:00,49.18,49.25,49.15,49.18,19700.0,36.3747,36.4265,36.3525,36.3747,19700.0
2015-05-11 09:50:00,49.16,49.23,49.12,49.13,16600.0,36.3599,36.4117,36.3303,36.3377,16600.0
2015-05-11 09:55:00,49.13,49.24,49.13,49.24,18400.0,36.3377,36.4191,36.3377,36.4191,18400.0
2015-05-11 10:00:00,49.25,49.35,49.25,49.34,5600.0,36.4265,36.5004,36.4265,36.493,5600.0
2015-05-11 10:05:00,49.34,49.36,49.2,49.24,19600.0,36.493,36.5078,36.3895,36.4191,19600.0
2015-05-11 10:10:00,49.25,49.27,49.22,49.26,17500.0,36.4265,36.4413,36.4043,36.4339,17500.0
2015-05-11 10:15:00,49.25,49.3,49.24,49.27,18600.0,36.4265,36.4635,36.4191,36.4413,18600.0
2015-05-11 10:20:00,49.27,49.31,49.25,49.27,10800.0,36.4413,36.4709,36.4265,36.4413,10800.0
2015-05-11 10:25:00,49.28,49.29,49.26,49.26,16300.0,36.4487,36.4561,36.4339,36.4339,16300.0
2015-05-11 10:30:00,49.25,49.26,49.2,49.23,22400.0,36.4265,36.4339,36.3895,36.4117,22400.0
2015-05-11 10:35:00,49.23,49.23,49.17,49.2,4600.0,36.4117,36.4117,36.3673,36.3895,4600.0
2015-05-11 10:40:00,49.2,49.26,49.2,49.24,8600.0,36.3895,36.4339,36.3895,36.4191,8600.0
2015-05-11 10:45:00,49.23,49.24,49.22,49.22,5700.0,36.4117,36.4191,36.4043,36.4043,5700.0
2015-05-11 10:50:00,49.24,49.3,49.23,49.23,17500.0,36.4191,36.4635,36.4117,36.4117,17500.0
2015-05-11 10:55:00,49.24,49.3,49.23,49.25,7700.0,36.4191,36.4635,36.4117,36.4265,7700.0
2015-05-11 11:00:00,49.26,49.26,49.18,49.2,9900.0,36.4339,36.4339,36.3747,36.3895,9900.0
2015-05-11 11:05:00,49.2,49.22,49.18,49.22,4700.0,36.3895,36.4043,36.3747,36.4043,4700.0
2015-05-11 11:10:00,49.24,49.27,49.22,49.27,27800.0,36.4191,36.4413,36.4043,36.4413,27800.0
2015-05-11 11:15:00,49.27,49.28,49.25,49.28,6300.0,36.4413,36.4487,36.4265,36.4487,6300.0
2015-05-11 11:20:00,49.28,49.3,49.24,49.25,6500.0,36.4487,36.4635,36.4191,36.4265,6500.0
2015-05-11 11:25:00,49.26,49.28,49.23,49.24,11900.0,36.4339,36.4487,36.4117,36.4191,11900.0
2015-05-11 11:30:00,49.25,49.25,49.2,49.22,10200.0,36.4265,36.4265,36.3895,36.4043,10200.0
2015-05-11 11:35:00,49.22,49.24,49.18,49.24,10200.0,36.4043,36.4191,36.3747,36.4191,10200.0
2015-05-11 11:40:00,49.26,49.27,49.22,49.22,5600.0,36.4339,36.4413,36.4043,36.4043,5600.0
2015-05-11 11:45:00,49.22,49.24,49.22,49.23,1200.0,36.4043,36.4191,36.4043,36.4117,1200.0
2015-05-11 11:50:00,49.24,49.26,49.21,49.26,6900.0,36.4191,36.4339,36.3969,36.4339,6900.0
2015-05-11 11:55:00,49.26,49.27,49.25,49.27,21000.0,36.4339,36.4413,36.4265,36.4413,21000.0
2015-05-11 12:00:00,49.28,49.3,49.23,49.23,11800.0,36.4487,36.4635,36.4117,36.4117,11800.0
2015-05-11 12:05:00,49.23,49.23,49.19,49.21,5500.0,36.4117,36.4117,36.3821,36.3969,5500.0
2015-05-11 12:10:00,49.2,49.26,49.19,49.25,13900.0,36.3895,36.4339,36.3821,36.4265,13900.0
2015-05-11 12:15:00,49.25,49.26,49.17,49.24,52700.0,36.4265,36.4339,36.3673,36.4191,52700.0
2015-05-11 12:20:00,49.23,49.24,49.17,49.17,10000.0,36.4117,36.4191,36.3673,36.3673,10000.0
2015-05-11 12:25:00,49.17,49.21,49.17,49.21,7200.0,36.3673,36.3969,36.3673,36.3969,7200.0
2015-05-11 12:30:00,49.21,49.21,49.15,49.19,30800.0,36.3969,36.3969,36.3525,36.3821,30800.0
2015-05-11 12:35:00,49.18,49.23,49.18,49.19,13100.0,36.3747,36.4117,36.3747,36.3821,13100.0
2015-05-11 12:40:00,49.2,49.23,49.18,49.19,12300.0,36.3895,36.4117,36.3747,36.3821,12300.0
2015-05-11 12:45:00,49.21,49.21,49.17,49.18,6300.0,36.3969,36.3969,36.3673,36.3747,6300.0
2015-05-11 12:50:00,49.21,49.24,49.21,49.23,16700.0,36.3969,36.4191,36.3969,36.4117,16700.0
2015-05-11 12:55:00,49.23,49.25,49.21,49.21,4100.0,36.4117,36.4265,36.3969,36.3969,4100.0
2015-05-11 13:00:00,49.21,49.24,49.21,49.24,4300.0,36.3969,36.4191,36.3969,36.4191,4300.0
2015-05-11 13:05:00,49.24,49.25,49.22,49.22,6800.0,36.4191,36.4265,36.4043,36.4043,6800.0
2015-05-11 13:10:00,49.22,49.22,49.17,49.18,48700.0,36.4043,36.4043,36.3673,36.3747,48700.0
2015-05-11 13:15:00,49.19,49.19,49.17,49.17,4400.0,36.3821,36.3821,36.3673,36.3673,4400.0
2015-05-11 13:20:00,49.16,49.2,49.15,49.15,11400.0,36.3599,36.3895,36.3525,36.3525,11400.0
2015-05-11 13:25:00,49.16,49.18,49.15,49.17,5600.0,36.3599,36.3747,36.3525,36.3673,5600.0
2015-05-11 13:30:00,49.18,49.18,49.15,49.16,5300.0,36.3747,36.3747,36.3525,36.3599,5300.0
2015-05-11 13:35:00,49.17,49.19,49.15,49.16,11600.0,36.3673,36.3821,36.3525,36.3599,11600.0
2015-05-11 13:40:00,49.17,49.19,49.15,49.15,7500.0,36.3673,36.3821,36.3525,36.3525,7500.0
2015-05-11 13:45:00,49.15,49.17,49.12,49.12,17600.0,36.3525,36.3673,36.3303,36.3303,17600.0
2015-05-11 13:50:00,49.14,49.17,49.14,49.15,6400.0,36.3451,36.3673,36.3451,36.3525,6400.0
2015-05-11 13:55:00,49.15,49.16,49.11,49.11,12400.0,36.3525,36.3599,36.3229,36.3229,12400.0
2015-05-11 14:00:00,49.11,49.16,49.11,49.14,12500.0,36.3229,36.3599,36.3229,36.3451,12500.0
2015-05-11 14:05:00,49.14,49.15,49.08,49.08,9500.0,36.3451,36.3525,36.3007,36.3007,9500.0
2015-05-11 14:10:00,49.1,49.11,49.07,49.09,16600.0,36.3155,36.3229,36.2933,36.3081,16600.0
2015-05-11 14:15:00,49.09,49.1,49.06,49.09,6700.0,36.3081,36.3155,36.286,36.3081,6700.0
2015-05-11 14:20:00,49.08,49.12,49.07,49.1,10600.0,36.3007,36.3303,36.2933,36.3155,10600.0
2015-05-11 14:25:00,49.09,49.12,49.07,49.11,8500.0,36.3081,36.3303,36.2933,36.3229,8500.0
2015-05-11 14:30:00,49.1,49.13,49.1,49.12,10000.0,36.3155,36.3377,36.3155,36.3303,10000.0
2015-05-11 14:35:00,49.13,49.14,49.08,49.11,10900.0,36.3377,36.3451,36.3007,36.3229,10900.0
2015-05-11 14:40:00,49.1,49.12,49.07,49.12,26700.0,36.3155,36.3303,36.2933,36.3303,26700.0
2015-05-11 14:45:00,49.12,49.12,49.07,49.08,9000.0,36.3303,36.3303,36.2933,36.3007,9000.0
2015-05-11 14:50:00,49.07,49.09,49.02,49.02,18400.0,36.2933,36.3081,36.2564,36.2564,18400.0
2015-05-11 14:55:00,49.03,49.07,49.0,49.06,10500.0,36.2638,36.2933,36.2416,36.286,10500.0
2015-05-11 15:00:00,49.07,49.07,49.01,49.04,14600.0,36.2933,36.2933,36.249,36.2712,14600.0
2015-05-11 15:05:00,49.04,49.05,49.01,49.05,17500.0,36.2712,36.2786,36.249,36.2786,17500.0
2015-05-11 15:10:00,49.04,49.08,49.04,49.08,14200.0,36.2712,36.3007,36.2712,36.3007,14200.0
2015-05-11 15:15:00,49.09,49.12,49.07,49.12,13800.0,36.3081,36.3303,36.2933,36.3303,13800.0
2015-05-11 15:20:00,49.13,49.15,49.1,49.13,15100.0,36.3377,36.3525,36.3155,36.3377,15100.0
2015-05-11 15:25:00,49.14,49.14,49.11,49.13,8900.0,36.3451,36.3451,36.3229,36.3377,8900.0
2015-05-11 15:30:00,49.14,49.15,49.07,49.08,34200.0,36.3451,36.3525,36.2933,36.3007,34200.0
2015-05-11 15:35:00,49.08,49.1,49.07,49.09,31400.0,36.3007,36.3155,36.2933,36.3081,31400.0
2015-05-11 15:40:00,49.1,49.12,49.09,49.12,11200.0,36.3155,36.3303,36.3081,36.3303,11200.0
2015-05-11 15:45:00,49.12,49.13,49.05,49.06,28800.0,36.3303,36.3377,36.2786,36.286,28800.0
2015-05-11 15:50:00,49.06,49.11,49.06,49.11,34400.0,36.286,36.3229,36.286,36.3229,34400.0
2015-05-11 15:55:00,49.11,49.11,49.05,49.06,57800.0,36.3229,36.3229,36.2786,36.286,57800.0
2015-05-12 09:30:00,48.95,49.04,48.83,48.89,41200.0,36.2046,36.2712,36.1158,36.1602,41200.0
2015-05-12 09:35:00,48.85,48.87,48.72,48.73,14900.0,36.1306,36.1454,36.0345,36.0419,14900.0
2015-05-12 09:40:00,48.71,48.73,48.59,48.67,45300.0,36.0271,36.0419,35.9383,35.9975,45300.0
2015-05-12 09:45:00,48.67,48.8,48.61,48.8,30700.0,35.9975,36.0936,35.9531,36.0936,30700.0
2015-05-12 09:50:00,48.77,48.86,48.71,48.73,33600.0,36.0715,36.138,36.0271,36.0419,33600.0
2015-05-12 09:55:00,48.74,48.78,48.73,48.74,23100.0,36.0493,36.0789,36.0419,36.0493,23100.0
2015-05-12 10:00:00,48.73,48.76,48.67,48.73,35400.0,36.0419,36.0641,35.9975,36.0419,35400.0
2015-05-12 10:05:00,48.72,48.74,48.61,48.7,14400.0,36.0345,36.0493,35.9531,36.0197,14400.0
2015-05-12 10:10:00,48.7,48.72,48.65,48.7,13600.0,36.0197,36.0345,35.9827,36.0197,13600.0
2015-05-12 10:15:00,48.69,48.72,48.57,48.58,10700.0,36.0123,36.0345,35.9235,35.9309,10700.0
2015-05-12 10:20:00,48.57,48.65,48.57,48.57,12600.0,35.9235,35.9827,35.9235,35.9235,12600.0
2015-05-12 10:25:00,48.57,48.66,48.54,48.55,6800.0,35.9235,35.9901,35.9013,35.9087,6800.0
2015-05-12 10:30:00,48.54,48.7,48.53,48.65,10300.0,35.9013,36.0197,35.894,35.9827,10300.0
2015-05-12 10:35:00,48.65,48.78,48.63,48.77,8600.0,35.9827,36.0789,35.9679,36.0715,8600.0
2015-05-12 10:40:00,48.79,48.89,48.79,48.82,8800.0,36.0863,36.1602,36.0863,36.1084,8800.0
2015-05-12 10:45:00,48.83,48.91,48.83,48.83,10200.0,36.1158,36.175,36.1158,36.1158,10200.0
2015-05-12 10:50:00,48.81,48.85,48.8,48.8,8400.0,36.101,36.1306,36.0936,36.0936,8400.0
2015-05-12 10:55:00,48.79,48.84,48.76,48.77,6300.0,36.0863,36.1232,36.0641,36.0715,6300.0
2015-05-12 11:00:00,48.77,48.85,48.75,48.84,5500.0,36.0715,36.1306,36.0567,36.1232,5500.0
2015-05-12 11:05:00,48.86,48.96,48.85,48.91,9800.0,36.138,36.212,36.1306,36.175,9800.0
2015-05-12 11:10:00,48.92,48.92,48.87,48.9,16400.0,36.1824,36.1824,36.1454,36.1676,16400.0
2015-05-12 11:15:00,48.9,48.96,48.9,48.95,54000.0,36.1676,36.212,36.1676,36.2046,54000.0
2015-05-12 11:20:00,48.95,49.02,48.94,49.0,19200.0,36.2046,36.2564,36.1972,36.2416,19200.0
2015-05-12 11:25:00,49.0,49.0,48.95,48.96,7400.0,36.2416,36.2416,36.2046,36.212,7400.0
2015-05-12 11:30:00,48.97,48.99,48.95,48.96,8300.0,36.2194,36.2342,36.2046,36.212,8300.0
2015-05-12 11:35:00,48.95,48.95,48.91,48.93,13600.0,36.2046,36.2046,36.175,36.1898,13600.0
2015-05-12 11:40:00,48.93,48.96,48.88,48.96,4500.0,36.1898,36.212,36.1528,36.212,4500.0
2015-05-12 11:45:00,48.95,49.01,48.95,48.99,7300.0,36.2046,36.249,36.2046,36.2342,7300.0
2015-05-12 11:50:00,48.99,48.99,48.95,48.96,4700.0,36.2342,36.2342,36.2046,36.212,4700.0
2015-05-12 11:55:00,48.95,48.97,48.91,48.91,9300.0,36.2046,36.2194,36.175,36.175,9300.0
2015-05-12 12:00:00,48.91,48.94,48.85,48.87,13100.0,36.175,36.1972,36.1306,36.1454,13100.0
2015-05-12 12:05:00,48.88,48.88,48.85,48.86,9200.0,36.1528,36.1528,36.1306,36.138,9200.0
2015-05-12 12:10:00,48.85,48.89,48.84,48.89,10400.0,36.1306,36.1602,36.1232,36.1602,10400.0
2015-05-12 12:15:00,48.88,48.89,48.84,48.88,7200.0,36.1528,36.1602,36.1232,36.1528,7200.0
2015-05-12 12:20:00,48.87,48.91,48.83,48.88,9300.0,36.1454,36.175,36.1158,36.1528,9300.0
2015-05-12 12:25:00,48.88,48.92,48.85,48.89,12000.0,36.1528,36.1824,36.1306,36.1602,12000.0
2015-05-12 12:30:00,48.88,48.93,48.88,48.93,7000.0,36.1528,36.1898,36.1528,36.1898,7000.0
2015-05-12 12:35:00,48.93,48.98,48.92,48.98,11700.0,36.1898,36.2268,36.1824,36.2268,11700.0
2015-05-12 12:40:00,48.98,49.01,48.97,49.01,17600.0,36.2268,36.249,36.2194,36.249,17600.0
2015-05-12 12:45:00,49.01,49.05,49.01,49.04,7800.0,36.249,36.2786,36.249,36.2712,7800.0
2015-05-12 12:50:00,49.04,49.1,49.03,49.1,15700.0,36.2712,36.3155,36.2638,36.3155,15700.0
2015-05-12 12:55:00,49.09,49.09,49.06,49.09,10400.0,36.3081,36.3081,36.286,36.3081,10400.0
2015-05-12 13:00:00,49.09,49.11,49.08,49.08,21500.0,36.3081,36.3229,36.3007,36.3007,21500.0
2015-05-12 13:05:00,49.08,49.12,49.06,49.12,10900.0,36.3007,36.3303,36.286,36.3303,10900.0
2015-05-12 13:10:00,49.13,49.21,49.12,49.21,17600.0,36.3377,36.3969,36.3303,36.3969,17600.0
2015-05-12 13:15:00,49.22,49.22,49.16,49.19,11100.0,36.4043,36.4043,36.3599,36.3821,11100.0
2015-05-12 13:20:00,49.2,49.22,49.17,49.21,15700.0,36.3895,36.4043,36.3673,36.3969,15700.0
2015-05-12 13:25:00,49.2,49.24,49.2,49.21,18100.0,36.3895,36.4191,36.3895,36.3969,18100.0
2015-05-12 13:30:00,49.21,49.21,49.16,49.16,25000.0,36.3969,36.3969,36.3599,36.3599,25000.0
2015-05-12 13:35:00,49.16,49.17,49.13,49.16,20800.0,36.3599,36.3673,36.3377,36.3599,20800.0
2015-05-12 13:40:00,49.16,49.17,49.09,49.09,10600.0,36.3599,36.3673,36.3081,36.3081,10600.0
2015-05-12 13:45:00,49.09,49.1,49.04,49.04,17400.0,36.3081,36.3155,36.2712,36.2712,17400.0
2015-05-12 13:50:00,49.04,49.05,48.98,49.01,17900.0,36.2712,36.2786,36.2268,36.249,17900.0
2015-05-12 13:55:00,49.01,49.05,49.01,49.03,10000.0,36.249,36.2786,36.249,36.2638,10000.0
2015-05-12 14:00:00,49.03,49.08,49.02,49.08,6700.0,36.2638,36.3007,36.2564,36.3007,6700.0
2015-05-12 14:05:00,49.09,49.1,49.07,49.07,19900.0,36.3081,36.3155,36.2933,36.2933,19900.0
2015-05-12 14:10:00,49.07,49.08,49.01,49.04,23400.0,36.2933,36.3007,36.249,36.2712,23400.0
2015-05-12 14:15:00,49.04,49.09,49.03,49.09,11100.0,36.2712,36.3081,36.2638,36.3081,11100.0
2015-05-12 14:20:00,49.08,49.16,49.08,49.15,23600.0,36.3007,36.3599,36.3007,36.3525,23600.0
2015-05-12 14:25:00,49.16,49.23,49.15,49.22,20900.0,36.3599,36.4117,36.3525,36.4043,20900.0
2015-05-12 14:30:00,49.23,49.27,49.16,49.2,55100.0,36.4117,36.4413,36.3599,36.3895,55100.0
2015-05-12 14:35:00,49.2,49.27,49.19,49.26,12600.0,36.3895,36.4413,36.3821,36.4339,12600.0
2015-05-12 14:40:00,49.26,49.29,49.23,49.23,35500.0,36.4339,36.4561,36.4117,36.4117,35500.0
2015-05-12 14:45:00,49.23,49.24,49.16,49.16,7200.0,36.4117,36.4191,36.3599,36.3599,7200.0
2015-05-12 14:50:00,49.16,49.17,49.12,49.12,18400.0,36.3599,36.3673,36.3303,36.3303,18400.0
2015-05-12 14:55:00,49.14,49.14,49.05,49.08,11300.0,36.3451,36.3451,36.2786,36.3007,11300.0
2015-05-12 15:00:00,49.09,49.14,49.08,49.09,16000.0,36.3081,36.3451,36.3007,36.3081,16000.0
2015-05-12 15:05:00,49.08,49.12,49.06,49.11,12700.0,36.3007,36.3303,36.286,36.3229,12700.0
2015-05-12 15:10:00,49.12,49.15,49.1,49.13,20400.0,36.3303,36.3525,36.3155,36.3377,20400.0
2015-05-12 15:15:00,49.12,49.16,49.11,49.14,49100.0,36.3303,36.3599,36.3229,36.3451,49100.0
2015-05-12 15:20:00,49.15,49.19,49.14,49.16,10400.0,36.3525,36.3821,36.3451,36.3599,10400.0
2015-05-12 15:25:00,49.17,49.17,49.11,49.14,13300.0,36.3673,36.3673,36.3229,36.3451,13300.0
2015-05-12 15:30:00,49.14,49.19,49.09,49.11,17900.0,36.3451,36.3821,36.3081,36.3229,17900.0
2015-05-12 15:35:00,49.11,49.14,49.08,49.12,24600.0,36.3229,36.3451,36.3007,36.3303,24600.0
2015-05-12 15:40:00,49.11,49.13,49.07,49.12,18200.0,36.3229,36.3377,36.2933,36.3303,18200.0
2015-05-12 15:45:00,49.12,49.12,49.07,49.09,19700.0,36.3303,36.3303,36.2933,36.3081,19700.0
2015-05-12 15:50:00,49.09,49.1,49.05,49.09,38300.0,36.3081,36.3155,36.2786,36.3081,38300.0
2015-05-12 15:55:00,49.09,49.09,49.0,49.0,60300.0,36.3081,36.3081,36.2416,36.2416,60300.0
2015-05-13 09:30:00,49.15,49.46,48.96,49.43,29200.0,36.3525,36.5818,36.212,36.5596,29200.0
2015-05-13 09:35:00,49.42,49.46,49.29,49.32,14900.0,36.5522,36.5818,36.4561,36.4783,14900.0
2015-05-13 09:40:00,49.29,49.31,49.21,49.24,15300.0,36.4561,36.4709,36.3969,36.4191,15300.0
2015-05-13 09:45:00,49.24,49.29,49.23,49.28,7900.0,36.4191,36.4561,36.4117,36.4487,7900.0
2015-05-13 09:50:00,49.29,49.33,49.2,49.2,7200.0,36.4561,36.4856,36.3895,36.3895,7200.0
2015-05-13 09:55:00,49.19,49.22,49.14,49.19,6600.0,36.3821,36.4043,36.3451,36.3821,6600.0
2015-05-13 10:00:00,49.2,49.27,49.17,49.26,17300.0,36.3895,36.4413,36.3673,36.4339,17300.0
2015-05-13 10:05:00,49.25,49.25,49.19,49.2,5000.0,36.4265,36.4265,36.3821,36.3895,5000.0
2015-05-13 10:10:00,49.19,49.21,49.17,49.2,8700.0,36.3821,36.3969,36.3673,36.3895,8700.0
2015-05-13 10:15:00,49.2,49.21,49.15,49.16,7500.0,36.3895,36.3969,36.3525,36.3599,7500.0
2015-05-13 10:20:00,49.15,49.21,49.14,49.19,7200.0,36.3525,36.3969,36.3451,36.3821,7200.0
2015-05-13 10:25:00,49.19,49.19,49.15,49.16,7500.0,36.3821,36.3821,36.3525,36.3599,7500.0
2015-05-13 10:30:00,49.16,49.16,49.01,49.04,8100.0,36.3599,36.3599,36.249,36.2712,8100.0
2015-05-13 10:35:00,49.04,49.05,48.97,48.97,6600.0,36.2712,36.2786,36.2194,36.2194,6600.0
2015-05-13 10:40:00,48.96,48.99,48.95,48.99,15300.0,36.212,36.2342,36.2046,36.2342,15300.0
2015-05-13 10:45:00,48.98,49.01,48.92,49.0,11100.0,36.2268,36.249,36.1824,36.2416,11100.0
2015-05-13 10:50:00,49.0,49.12,49.0,49.11,7800.0,36.2416,36.3303,36.2416,36.3229,7800.0
2015-05-13 10:55:00,49.1,49.1,48.98,48.98,6300.0,36.3155,36.3155,36.2268,36.2268,6300.0
2015-05-13 11:00:00,48.97,48.97,48.88,48.91,16900.0,36.2194,36.2194,36.1528,36.175,16900.0
2015-05-13 11:05:00,48.91,48.97,48.91,48.97,9800.0,36.175,36.2194,36.175,36.2194,9800.0
2015-05-13 11:10:00,48.97,48.98,48.91,48.95,5300.0,36.2194,36.2268,36.175,36.2046,5300.0
2015-05-13 11:15:00,48.95,49.03,48.93,49.01,12000.0,36.2046,36.2638,36.1898,36.249,12000.0
2015-05-13 11:20:00,49.0,49.03,48.95,49.03,7600.0,36.2416,36.2638,36.2046,36.2638,7600.0
2015-05-13 11:25:00,49.02,49.02,48.96,48.99,12900.0,36.2564,36.2564,36.212,36.2342,12900.0
2015-05-13 11:30:00,48.99,49.01,48.93,48.99,13500.0,36.2342,36.249,36.1898,36.2342,13500.0
2015-05-13 11:35:00,48.99,48.99,48.95,48.95,4200.0,36.2342,36.2342,36.2046,36.2046,4200.0
2015-05-13 11:40:00,48.96,49.02,48.96,49.01,7500.0,36.212,36.2564,36.212,36.249,7500.0
2015-05-13 11:45:00,49.0,49.03,49.0,49.01,8100.0,36.2416,36.2638,36.2416,36.249,8100.0
2015-05-13 11:50:00,49.01,49.05,49.0,49.03,9800.0,36.249,36.2786,36.2416,36.2638,9800.0
2015-05-13 11:55:00,49.03,49.05,49.02,49.03,13900.0,36.2638,36.2786,36.2564,36.2638,13900.0
2015-05-13 12:00:00,49.03,49.07,49.03,49.06,1800.0,36.2638,36.2933,36.2638,36.286,1800.0
2015-05-13 12:05:00,49.06,49.06,49.03,49.05,3600.0,36.286,36.286,36.2638,36.2786,3600.0
2015-05-13 12:10:00,49.02,49.05,49.02,49.03,3100.0,36.2564,36.2786,36.2564,36.2638,3100.0
2015-05-13 12:15:00,49.03,49.05,49.02,49.05,3800.0,36.2638,36.2786,36.2564,36.2786,3800.0
2015-05-13 12:20:00,49.05,49.05,49.0,49.01,4700.0,36.2786,36.2786,36.2416,36.249,4700.0
2015-05-13 12:25:00,49.01,49.01,48.96,49.0,13400.0,36.249,36.249,36.212,36.2416,13400.0
2015-05-13 12:30:00,49.01,49.04,48.99,49.04,9000.0,36.249,36.2712,36.2342,36.2712,9000.0
2015-05-13 12:35:00,49.03,49.05,49.03,49.04,5100.0,36.2638,36.2786,36.2638,36.2712,5100.0
2015-05-13 12:40:00,49.04,49.05,49.01,49.01,5500.0,36.2712,36.2786,36.249,36.249,5500.0
2015-05-13 12:45:00,49.01,49.04,48.99,49.03,15000.0,36.249,36.2712,36.2342,36.2638,15000.0
2015-05-13 12:50:00,49.02,49.03,49.01,49.02,4100.0,36.2564,36.2638,36.249,36.2564,4100.0
2015-05-13 12:55:00,49.01,49.04,49.0,49.04,6600.0,36.249,36.2712,36.2416,36.2712,6600.0
2015-05-13 13:00:00,49.03,49.12,49.01,49.11,12300.0,36.2638,36.3303,36.249,36.3229,12300.0
2015-05-13 13:05:00,49.1,49.12,49.08,49.08,5000.0,36.3155,36.3303,36.3007,36.3007,5000.0
2015-05-13 13:10:00,49.08,49.09,49.06,49.06,5500.0,36.3007,36.3081,36.286,36.286,5500.0
2015-05-13 13:15:00,49.07,49.07,49.03,49.03,4700.0,36.2933,36.2933,36.2638,36.2638,4700.0
2015-05-13 13:20:00,49.03,49.05,49.01,49.03,4500.0,36.2638,36.2786,36.249,36.2638,4500.0
2015-05-13 13:25:00,49.03,49.04,49.02,49.02,7600.0,36.2638,36.2712,36.2564,36.2564,7600.0
2015-05-13 13:30:00,49.03,49.06,49.03,49.04,7600.0,36.2638,36.286,36.2638,36.2712,7600.0
2015-05-13 13:35:00,49.04,49.05,49.01,49.02,8200.0,36.2712,36.2786,36.249,36.2564,8200.0
2015-05-13 13:40:00,49.03,49.08,49.03,49.06,5400.0,36.2638,36.3007,36.2638,36.286,5400.0
2015-05-13 13:45:00,49.06,49.08,49.04,49.06,5700.0,36.286,36.3007,36.2712,36.286,5700.0
2015-05-13 13:50:00,49.06,49.06,49.01,49.01,3800.0,36.286,36.286,36.249,36.249,3800.0
2015-05-13 13:55:00,49.02,49.05,49.01,49.01,8300.0,36.2564,36.2786,36.249,36.249,8300.0
2015-05-13 14:00:00,49.01,49.03,48.99,49.01,6500.0,36.249,36.2638,36.2342,36.249,6500.0
2015-05-13 14:05:00,49.0,49.04,48.97,49.0,9900.0,36.2416,36.2712,36.2194,36.2416,9900.0
2015-05-13 14:10:00,48.99,49.01,48.95,49.01,11300.0,36.2342,36.249,36.2046,36.249,11300.0
2015-05-13 14:15:00,49.01,49.03,48.97,49.02,23500.0,36.249,36.2638,36.2194,36.2564,23500.0
2015-05-13 14:20:00,49.02,49.03,48.99,49.01,13600.0,36.2564,36.2638,36.2342,36.249,13600.0
2015-05-13 14:25:00,49.01,49.07,48.99,49.01,18600.0,36.249,36.2933,36.2342,36.249,18600.0
2015-05-13 14:30:00,49.01,49.04,48.98,49.01,15700.0,36.249,36.2712,36.2268,36.249,15700.0
2015-05-13 14:35:00,49.01,49.03,49.0,49.01,9700.0,36.249,36.2638,36.2416,36.249,9700.0
2015-05-13 14:40:00,49.0,49.04,48.99,49.01,12600.0,36.2416,36.2712,36.2342,36.249,12600.0
2015-05-13 14:45:00,49.0,49.03,49.0,49.02,7100.0,36.2416,36.2638,36.2416,36.2564,7100.0
2015-05-13 14:50:00,49.02,49.02,48.96,48.98,10400.0,36.2564,36.2564,36.212,36.2268,10400.0
2015-05-13 14:55:00,48.98,48.99,48.94,48.97,14900.0,36.2268,36.2342,36.1972,36.2194,14900.0
2015-05-13 15:00:00,48.98,49.02,48.97,49.0,11100.0,36.2268,36.2564,36.2194,36.2416,11100.0
2015-05-13 15:05:00,49.01,49.04,49.0,49.03,10000.0,36.249,36.2712,36.2416,36.2638,10000.0
2015-05-13 15:10:00,49.03,49.04,48.96,48.97,7900.0,36.2638,36.2712,36.212,36.2194,7900.0
2015-05-13 15:15:00,48.97,49.01,48.96,48.98,11500.0,36.2194,36.249,36.212,36.2268,11500.0
2015-05-13 15:20:00,48.98,49.01,48.95,49.0,18900.0,36.2268,36.249,36.2046,36.2416,18900.0
2015-05-13 15:25:00,49.0,49.03,48.96,48.96,12900.0,36.2416,36.2638,36.212,36.212,12900.0
2015-05-13 15:30:00,48.96,48.96,48.93,48.94,12900.0,36.212,36.212,36.1898,36.1972,12900.0
2015-05-13 15:35:00,48.94,48.94,48.9,48.91,19100.0,36.1972,36.1972,36.1676,36.175,19100.0
2015-05-13 15:40:00,48.91,48.95,48.89,48.9,27600.0,36.175,36.2046,36.1602,36.1676,27600.0
2015-05-13 15:45:00,48.89,48.93,48.89,48.9,14600.0,36.1602,36.1898,36.1602,36.1676,14600.0
2015-05-13 15:50:00,48.89,48.94,48.89,48.94,52100.0,36.1602,36.1972,36.1602,36.1972,52100.0
2015-05-13 15:55:00,48.94,48.99,48.94,48.97,51700.0,36.1972,36.2342,36.1972,36.2194,51700.0
2015-05-14 09:30:00,49.26,49.44,49.26,49.4,29800.0,36.4339,36.567,36.4339,36.5374,29800.0
2015-05-14 09:35:00,49.37,49.4,49.23,49.33,7900.0,36.5152,36.5374,36.4117,36.4856,7900.0
2015-05-14 09:40:00,49.35,49.39,49.26,49.27,18600.0,36.5004,36.53,36.4339,36.4413,18600.0
2015-05-14 09:45:00,49.27,49.32,49.24,49.31,10600.0,36.4413,36.4783,36.4191,36.4709,10600.0
2015-05-14 09:50:00,49.31,49.33,49.29,49.31,6700.0,36.4709,36.4856,36.4561,36.4709,6700.0
2015-05-14 09:55:00,49.3,49.34,49.28,49.29,17200.0,36.4635,36.493,36.4487,36.4561,17200.0
2015-05-14 10:00:00,49.3,49.3,49.24,49.27,10300.0,36.4635,36.4635,36.4191,36.4413,10300.0
2015-05-14 10:05:00,49.29,49.37,49.28,49.37,8400.0,36.4561,36.5152,36.4487,36.5152,8400.0
2015-05-14 10:10:00,49.39,49.43,49.37,49.43,12700.0,36.53,36.5596,36.5152,36.5596,12700.0
2015-05-14 10:15:00,49.43,49.47,49.42,49.47,10600.0,36.5596,36.5892,36.5522,36.5892,10600.0
2015-05-14 10:20:00,49.49,49.55,49.48,49.55,49800.0,36.604,36.6484,36.5966,36.6484,49800.0
2015-05-14 10:25:00,49.55,49.57,49.53,49.57,15500.0,36.6484,36.6632,36.6336,36.6632,15500.0
2015-05-14 10:30:00,49.56,49.62,49.56,49.6,21000.0,36.6558,36.7001,36.6558,36.6853,21000.0
2015-05-14 10:35:00,49.6,49.65,49.6,49.65,23700.0,36.6853,36.7223,36.6853,36.7223,23700.0
2015-05-14 10:40:00,49.64,49.68,49.62,49.68,11900.0,36.7149,36.7445,36.7001,36.7445,11900.0
2015-05-14 10:45:00,49.68,49.68,49.62,49.64,21800.0,36.7445,36.7445,36.7001,36.7149,21800.0
2015-05-14 10:50:00,49.64,49.66,49.61,49.64,16000.0,36.7149,36.7297,36.6927,36.7149,16000.0
2015-05-14 10:55:00,49.65,49.68,49.64,49.67,9600.0,36.7223,36.7445,36.7149,36.7371,9600.0
2015-05-14 11:00:00,49.68,49.74,49.68,49.72,23900.0,36.7445,36.7889,36.7445,36.7741,23900.0
2015-05-14 11:05:00,49.72,49.73,49.69,49.73,5300.0,36.7741,36.7815,36.7519,36.7815,5300.0
2015-05-14 11:10:00,49.73,49.73,49.71,49.71,12200.0,36.7815,36.7815,36.7667,36.7667,12200.0
2015-05-14 11:15:00,49.71,49.71,49.65,49.68,15400.0,36.7667,36.7667,36.7223,36.7445,15400.0
2015-05-14 11:20:00,49.68,49.69,49.62,49.64,25900.0,36.7445,36.7519,36.7001,36.7149,25900.0
2015-05-14 11:25:00,49.63,49.64,49.61,49.62,19800.0,36.7075,36.7149,36.6927,36.7001,19800.0
2015-05-14 11:30:00,49.62,49.62,49.58,49.61,11400.0,36.7001,36.7001,36.6706,36.6927,11400.0
2015-05-14 11:35:00,49.6,49.61,49.58,49.59,4100.0,36.6853,36.6927,36.6706,36.678,4100.0
2015-05-14 11:40:00,49.58,49.6,49.56,49.57,11000.0,36.6706,36.6853,36.6558,36.6632,11000.0
2015-05-14 11:45:00,49.58,49.59,49.57,49.59,3100.0,36.6706,36.678,36.6632,36.678,3100.0
2015-05-14 11:50:00,49.59,49.62,49.59,49.6,8200.0,36.678,36.7001,36.678,36.6853,8200.0
2015-05-14 11:55:00,49.61,49.63,49.61,49.63,7700.0,36.6927,36.7075,36.6927,36.7075,7700.0
2015-05-14 12:00:00,49.62,49.63,49.61,49.63,11300.0,36.7001,36.7075,36.6927,36.7075,11300.0
2015-05-14 12:05:00,49.63,49.63,49.61,49.63,9400.0,36.7075,36.7075,36.6927,36.7075,9400.0
2015-05-14 12:10:00,49.63,49.66,49.62,49.66,10500.0,36.7075,36.7297,36.7001,36.7297,10500.0
2015-05-14 12:15:00,49.66,49.7,49.65,49.7,9500.0,36.7297,36.7593,36.7223,36.7593,9500.0
2015-05-14 12:20:00,49.7,49.74,49.7,49.73,8400.0,36.7593,36.7889,36.7593,36.7815,8400.0
2015-05-14 12:25:00,49.72,49.74,49.72,49.73,6200.0,36.7741,36.7889,36.7741,36.7815,6200.0
2015-05-14 12:30:00,49.73,49.75,49.71,49.71,8300.0,36.7815,36.7963,36.7667,36.7667,8300.0
2015-05-14 12:35:00,49.71,49.72,49.68,49.69,2300.0,36.7667,36.7741,36.7445,36.7519,2300.0
2015-05-14 12:40:00,49.69,49.69,49.68,49.69,13300.0,36.7519,36.7519,36.7445,36.7519,13300.0
2015-05-14 12:45:00,49.69,49.7,49.68,49.7,4700.0,36.7519,36.7593,36.7445,36.7593,4700.0
2015-05-14 12:50:00,49.71,49.71,49.68,49.7,5700.0,36.7667,36.7667,36.7445,36.7593,5700.0
2015-05-14 12:55:00,49.71,49.73,49.7,49.72,6200.0,36.7667,36.7815,36.7593,36.7741,6200.0
2015-05-14 13:00:00,49.72,49.73,49.71,49.73,8200.0,36.7741,36.7815,36.7667,36.7815,8200.0
2015-05-14 13:05:00,49.73,49.73,49.7,49.73,7100.0,36.7815,36.7815,36.7593,36.7815,7100.0
2015-05-14 13:10:00,49.73,49.73,49.69,49.69,5200.0,36.7815,36.7815,36.7519,36.7519,5200.0
2015-05-14 13:15:00,49.69,49.71,49.68,49.69,7200.0,36.7519,36.7667,36.7445,36.7519,7200.0
2015-05-14 13:20:00,49.69,49.7,49.68,49.7,5000.0,36.7519,36.7593,36.7445,36.7593,5000.0
2015-05-14 13:25:00,49.69,49.72,49.68,49.72,5200.0,36.7519,36.7741,36.7445,36.7741,5200.0
2015-05-14 13:30:00,49.73,49.73,49.7,49.73,11300.0,36.7815,36.7815,36.7593,36.7815,11300.0
2015-05-14 13:35:00,49.73,49.75,49.72,49.75,17100.0,36.7815,36.7963,36.7741,36.7963,17100.0
2015-05-14 13:40:00,49.74,49.75,49.72,49.73,9100.0,36.7889,36.7963,36.7741,36.7815,9100.0
2015-05-14 13:45:00,49.72,49.73,49.72,49.73,4100.0,36.7741,36.7815,36.7741,36.7815,4100.0
2015-05-14 13:50:00,49.74,49.74,49.73,49.74,8700.0,36.7889,36.7889,36.7815,36.7889,8700.0
2015-05-14 13:55:00,49.74,49.75,49.72,49.74,8800.0,36.7889,36.7963,36.7741,36.7889,8800.0
2015-05-14 14:00:00,49.74,49.74,49.72,49.73,3400.0,36.7889,36.7889,36.7741,36.7815,3400.0
2015-05-14 14:05:00,49.73,49.74,49.72,49.73,11400.0,36.7815,36.7889,36.7741,36.7815,11400.0
2015-05-14 14:10:00,49.73,49.79,49.72,49.78,23500.0,36.7815,36.8259,36.7741,36.8185,23500.0
2015-05-14 14:15:00,49.77,49.83,49.76,49.83,9600.0,36.8111,36.8555,36.8037,36.8555,9600.0
2015-05-14 14:20:00,49.83,49.85,49.82,49.84,15000.0,36.8555,36.8703,36.8481,36.8629,15000.0
2015-05-14 14:25:00,49.83,49.84,49.83,49.84,3800.0,36.8555,36.8629,36.8555,36.8629,3800.0
2015-05-14 14:30:00,49.84,49.86,49.83,49.86,11200.0,36.8629,36.8777,36.8555,36.8777,11200.0
2015-05-14 14:35:00,49.86,49.89,49.85,49.87,21500.0,36.8777,36.8998,36.8703,36.885,21500.0
2015-05-14 14:40:00,49.87,49.88,49.84,49.87,11900.0,36.885,36.8924,36.8629,36.885,11900.0
2015-05-14 14:45:00,49.87,49.87,49.84,49.87,23900.0,36.885,36.885,36.8629,36.885,23900.0
2015-05-14 14:50:00,49.87,49.89,49.87,49.89,8900.0,36.885,36.8998,36.885,36.8998,8900.0
2015-05-14 14:55:00,49.88,49.89,49.84,49.87,22000.0,36.8924,36.8998,36.8629,36.885,22000.0
2015-05-14 15:00:00,49.86,49.87,49.8,49.83,21700.0,36.8777,36.885,36.8333,36.8555,21700.0
2015-05-14 15:05:00,49.83,49.86,49.83,49.85,13300.0,36.8555,36.8777,36.8555,36.8703,13300.0
2015-05-14 15:10:00,49.86,49.91,49.85,49.9,16800.0,36.8777,36.9146,36.8703,36.9072,16800.0
2015-05-14 15:15:00,49.9,49.91,49.87,49.89,11200.0,36.9072,36.9146,36.885,36.8998,11200.0
2015-05-14 15:20:00,49.9,49.9,49.88,49.89,13000.0,36.9072,36.9072,36.8924,36.8998,13000.0
2015-05-14 15:25:00,49.89,49.89,49.87,49.89,22600.0,36.8998,36.8998,36.885,36.8998,22600.0
2015-05-14 15:30:00,49.89,49.9,49.87,49.88,20700.0,36.8998,36.9072,36.885,36.8924,20700.0
2015-05-14 15:35:00,49.88,49.91,49.88,49.9,31300.0,36.8924,36.9146,36.8924,36.9072,31300.0
2015-05-14 15:40:00,49.89,49.9,49.88,49.88,19700.0,36.8998,36.9072,36.8924,36.8924,19700.0
2015-05-14 15:45:00,49.89,49.92,49.88,49.91,40100.0,36.8998,36.922,36.8924,36.9146,40100.0
2015-05-14 15:50:00,49.91,49.94,49.88,49.92,86600.0,36.9146,36.9368,36.8924,36.922,86600.0
2015-05-14 15:55:00,49.91,49.96,49.91,49.93,118800.0,36.9146,36.9516,36.9146,36.9294,118800.0
2015-05-15 09:30:00,50.09,50.19,49.98,50.08,130900.0,37.0478,37.1217,36.9664,37.0404,130900.0
2015-05-15 09:35:00,50.1,50.11,50.0,50.06,36900.0,37.0552,37.0626,36.9812,37.0256,36900.0
2015-05-15 09:40:00,50.04,50.04,49.86,49.96,18200.0,37.0108,37.0108,36.8777,36.9516,18200.0
2015-05-15 09:45:00,49.97,49.97,49.9,49.93,12000.0,36.959,36.959,36.9072,36.9294,12000.0
2015-05-15 09:50:00,49.92,49.92,49.81,49.83,20600.0,36.922,36.922,36.8407,36.8555,20600.0
2015-05-15 09:55:00,49.83,49.83,49.7,49.7,14800.0,36.8555,36.8555,36.7593,36.7593,14800.0
2015-05-15 10:00:00,49.68,49.74,49.66,49.71,17000.0,36.7445,36.7889,36.7297,36.7667,17000.0
2015-05-15 10:05:00,49.73,49.74,49.66,49.7,14500.0,36.7815,36.7889,36.7297,36.7593,14500.0
2015-05-15 10:10:00,49.69,49.76,49.67,49.71,15800.0,36.7519,36.8037,36.7371,36.7667,15800.0
2015-05-15 10:15:00,49.72,49.75,49.7,49.7,5100.0,36.7741,36.7963,36.7593,36.7593,5100.0
2015-05-15 10:20:00,49.71,49.75,49.7,49.71,3700.0,36.7667,36.7963,36.7593,36.7667,3700.0
2015-05-15 10:25:00,49.7,49.77,49.69,49.77,3300.0,36.7593,36.8111,36.7519,36.8111,3300.0
2015-05-15 10:30:00,49.79,49.81,49.73,49.76,5200.0,36.8259,36.8407,36.7815,36.8037,5200.0
2015-05-15 10:35:00,49.77,49.78,49.74,49.78,4700.0,36.8111,36.8185,36.7889,36.8185,4700.0
2015-05-15 10:40:00,49.78,49.83,49.78,49.79,5900.0,36.8185,36.8555,36.8185,36.8259,5900.0
2015-05-15 10:45:00,49.8,49.82,49.79,49.82,3000.0,36.8333,36.8481,36.8259,36.8481,3000.0
2015-05-15 10:50:00,49.8,49.85,49.77,49.81,6800.0,36.8333,36.8703,36.8111,36.8407,6800.0
2015-05-15 10:55:00,49.81,49.84,49.8,49.8,3500.0,36.8407,36.8629,36.8333,36.8333,3500.0
2015-05-15 11:00:00,49.82,49.83,49.79,49.82,4200.0,36.8481,36.8555,36.8259,36.8481,4200.0
2015-05-15 11:05:00,49.82,49.82,49.79,49.82,4200.0,36.8481,36.8481,36.8259,36.8481,4200.0
2015-05-15 11:10:00,49.81,49.81,49.78,49.79,11300.0,36.8407,36.8407,36.8185,36.8259,11300.0
2015-05-15 11:15:00,49.78,49.78,49.69,49.7,7200.0,36.8185,36.8185,36.7519,36.7593,7200.0
2015-05-15 11:20:00,49.71,49.73,49.71,49.71,2900.0,36.7667,36.7815,36.7667,36.7667,2900.0
2015-05-15 11:25:00,49.71,49.72,49.67,49.68,5600.0,36.7667,36.7741,36.7371,36.7445,5600.0
2015-05-15 11:30:00,49.67,49.72,49.66,49.66,3800.0,36.7371,36.7741,36.7297,36.7297,3800.0
2015-05-15 11:35:00,49.66,49.71,49.64,49.65,4900.0,36.7297,36.7667,36.7149,36.7223,4900.0
2015-05-15 11:40:00,49.65,49.71,49.65,49.71,3800.0,36.7223,36.7667,36.7223,36.7667,3800.0
2015-05-15 11:45:00,49.69,49.71,49.66,49.66,9900.0,36.7519,36.7667,36.7297,36.7297,9900.0
2015-05-15 11:50:00,49.66,49.71,49.64,49.68,4900.0,36.7297,36.7667,36.7149,36.7445,4900.0
2015-05-15 11:55:00,49.69,49.69,49.64,49.66,3300.0,36.7519,36.7519,36.7149,36.7297,3300.0
2015-05-15 12:00:00,49.68,49.68,49.63,49.64,7700.0,36.7445,36.7445,36.7075,36.7149,7700.0
2015-05-15 12:05:00,49.64,49.67,49.63,49.65,2900.0,36.7149,36.7371,36.7075,36.7223,2900.0
2015-05-15 12:10:00,49.65,49.67,49.65,49.66,3600.0,36.7223,36.7371,36.7223,36.7297,3600.0
2015-05-15 12:15:00,49.67,49.7,49.66,49.68,14900.0,36.7371,36.7593,36.7297,36.7445,14900.0
2015-05-15 12:20:00,49.68,49.74,49.68,49.73,5000.0,36.7445,36.7889,36.7445,36.7815,5000.0
2015-05-15 12:25:00,49.74,49.74,49.71,49.72,3400.0,36.7889,36.7889,36.7667,36.7741,3400.0
2015-05-15 12:30:00,49.71,49.73,49.7,49.71,2900.0,36.7667,36.7815,36.7593,36.7667,2900.0
2015-05-15 12:35:00,49.71,49.72,49.68,49.69,2700.0,36.7667,36.7741,36.7445,36.7519,2700.0
2015-05-15 12:40:00,49.69,49.72,49.69,49.72,2000.0,36.7519,36.7741,36.7519,36.7741,2000.0
2015-05-15 12:45:00,49.72,49.73,49.7,49.72,4800.0,36.7741,36.7815,36.7593,36.7741,4800.0
2015-05-15 12:50:00,49.71,49.72,49.66,49.67,3100.0,36.7667,36.7741,36.7297,36.7371,3100.0
2015-05-15 12:55:00,49.68,49.68,49.65,49.67,6600.0,36.7445,36.7445,36.7223,36.7371,6600.0
2015-05-15 13:00:00,49.68,49.71,49.66,49.66,3700.0,36.7445,36.7667,36.7297,36.7297,3700.0
2015-05-15 13:05:00,49.66,49.69,49.65,49.68,2300.0,36.7297,36.7519,36.7223,36.7445,2300.0
2015-05-15 13:10:00,49.68,49.69,49.66,49.67,3000.0,36.7445,36.7519,36.7297,36.7371,3000.0
2015-05-15 13:15:00,49.67,49.67,49.63,49.63,7000.0,36.7371,36.7371,36.7075,36.7075,7000.0
2015-05-15 13:20:00,49.63,49.65,49.62,49.63,6100.0,36.7075,36.7223,36.7001,36.7075,6100.0
2015-05-15 13:25:00,49.63,49.64,49.62,49.62,3900.0,36.7075,36.7149,36.7001,36.7001,3900.0
2015-05-15 13:30:00,49.62,49.64,49.61,49.63,3800.0,36.7001,36.7149,36.6927,36.7075,3800.0
2015-05-15 13:35:00,49.62,49.64,49.61,49.63,6600.0,36.7001,36.7149,36.6927,36.7075,6600.0
2015-05-15 13:40:00,49.63,49.63,49.61,49.62,3000.0,36.7075,36.7075,36.6927,36.7001,3000.0
2015-05-15 13:45:00,49.63,49.64,49.61,49.64,2300.0,36.7075,36.7149,36.6927,36.7149,2300.0
2015-05-15 13:50:00,49.64,49.68,49.64,49.66,5100.0,36.7149,36.7445,36.7149,36.7297,5100.0
2015-05-15 13:55:00,49.67,49.7,49.65,49.68,3400.0,36.7371,36.7593,36.7223,36.7445,3400.0
2015-05-15 14:00:00,49.68,49.69,49.65,49.67,2200.0,36.7445,36.7519,36.7223,36.7371,2200.0
2015-05-15 14:05:00,49.68,49.69,49.63,49.64,4400.0,36.7445,36.7519,36.7075,36.7149,4400.0
2015-05-15 14:10:00,49.65,49.68,49.65,49.66,3800.0,36.7223,36.7445,36.7223,36.7297,3800.0
2015-05-15 14:15:00,49.66,49.68,49.66,49.67,2100.0,36.7297,36.7445,36.7297,36.7371,2100.0
2015-05-15 14:20:00,49.67,49.68,49.66,49.66,2500.0,36.7371,36.7445,36.7297,36.7297,2500.0
2015-05-15 14:25:00,49.65,49.69,49.65,49.68,3700.0,36.7223,36.7519,36.7223,36.7445,3700.0
2015-05-15 14:30:00,49.67,49.67,49.64,49.67,3700.0,36.7371,36.7371,36.7149,36.7371,3700.0
2015-05-15 14:35:00,49.68,49.69,49.65,49.67,6500.0,36.7445,36.7519,36.7223,36.7371,6500.0
2015-05-15 14:40:00,49.68,49.69,49.66,49.66,5100.0,36.7445,36.7519,36.7297,36.7297,5100.0
2015-05-15 14:45:00,49.67,49.71,49.66,49.68,19700.0,36.7371,36.7667,36.7297,36.7445,19700.0
2015-05-15 14:50:00,49.68,49.69,49.66,49.66,6200.0,36.7445,36.7519,36.7297,36.7297,6200.0
2015-05-15 14:55:00,49.66,49.69,49.66,49.66,8800.0,36.7297,36.7519,36.7297,36.7297,8800.0
2015-05-15 15:00:00,49.67,49.67,49.64,49.66,17900.0,36.7371,36.7371,36.7149,36.7297,17900.0
2015-05-15 15:05:00,49.66,49.68,49.64,49.65,7400.0,36.7297,36.7445,36.7149,36.7223,7400.0
2015-05-15 15:10:00,49.66,49.67,49.63,49.66,15200.0,36.7297,36.7371,36.7075,36.7297,15200.0
2015-05-15 15:15:00,49.66,49.67,49.64,49.65,11300.0,36.7297,36.7371,36.7149,36.7223,11300.0
2015-05-15 15:20:00,49.64,49.66,49.63,49.64,7300.0,36.7149,36.7297,36.7075,36.7149,7300.0
2015-05-15 15:25:00,49.64,49.65,49.63,49.65,5700.0,36.7149,36.7223,36.7075,36.7223,5700.0
2015-05-15 15:30:00,49.64,49.66,49.64,49.66,4600.0,36.7149,36.7297,36.7149,36.7297,4600.0
2015-05-15 15:35:00,49.66,49.67,49.65,49.67,7300.0,36.7297,36.7371,36.7223,36.7371,7300.0
2015-05-15 15:40:00,49.67,49.69,49.66,49.69,14700.0,36.7371,36.7519,36.7297,36.7519,14700.0
2015-05-15 15:45:00,49.68,49.71,49.68,49.71,9900.0,36.7445,36.7667,36.7445,36.7667,9900.0
2015-05-15 15:50:00,49.71,49.79,49.71,49.76,60500.0,36.7667,36.8259,36.7667,36.8037,60500.0
2015-05-15 15:55:00,49.76,49.79,49.75,49.79,91900.0,36.8037,36.8259,36.7963,36.8259,91900.0
2015-05-18 09:30:00,49.66,49.9,49.66,49.82,29700.0,36.7297,36.9072,36.7297,36.8481,29700.0
2015-05-18 09:35:00,49.81,49.95,49.78,49.89,4900.0,36.8407,36.9442,36.8185,36.8998,4900.0
2015-05-18 09:40:00,49.92,49.92,49.79,49.8,7400.0,36.922,36.922,36.8259,36.8333,7400.0
2015-05-18 09:45:00,49.78,49.84,49.77,49.81,5500.0,36.8185,36.8629,36.8111,36.8407,5500.0
2015-05-18 09:50:00,49.8,49.83,49.72,49.72,12500.0,36.8333,36.8555,36.7741,36.7741,12500.0
2015-05-18 09:55:00,49.74,49.8,49.73,49.79,6400.0,36.7889,36.8333,36.7815,36.8259,6400.0
2015-05-18 10:00:00,49.8,49.82,49.75,49.75,12100.0,36.8333,36.8481,36.7963,36.7963,12100.0
2015-05-18 10:05:00,49.76,49.79,49.75,49.78,8200.0,36.8037,36.8259,36.7963,36.8185,8200.0
2015-05-18 10:10:00,49.79,49.85,49.76,49.84,10900.0,36.8259,36.8703,36.8037,36.8629,10900.0
2015-05-18 10:15:00,49.84,49.88,49.83,49.86,14100.0,36.8629,36.8924,36.8555,36.8777,14100.0
2015-05-18 10:20:00,49.86,49.92,49.84,49.92,12600.0,36.8777,36.922,36.8629,36.922,12600.0
2015-05-18 10:25:00,49.92,49.92,49.86,49.89,7300.0,36.922,36.922,36.8777,36.8998,7300.0
2015-05-18 10:30:00,49.89,49.97,49.87,49.88,16600.0,36.8998,36.959,36.885,36.8924,16600.0
2015-05-18 10:35:00,49.88,49.89,49.84,49.86,11600.0,36.8924,36.8998,36.8629,36.8777,11600.0
2015-05-18 10:40:00,49.85,49.88,49.83,49.87,5000.0,36.8703,36.8924,36.8555,36.885,5000.0
2015-05-18 10:45:00,49.87,49.95,49.87,49.88,24100.0,36.885,36.9442,36.885,36.8924,24100.0
2015-05-18 10:50:00,49.88,49.92,49.87,49.89,9000.0,36.8924,36.922,36.885,36.8998,9000.0
2015-05-18 10:55:00,49.89,49.9,49.82,49.84,8500.0,36.8998,36.9072,36.8481,36.8629,8500.0
2015-05-18 11:00:00,49.84,49.86,49.83,49.85,5700.0,36.8629,36.8777,36.8555,36.8703,5700.0
2015-05-18 11:05:00,49.84,49.86,49.84,49.84,8000.0,36.8629,36.8777,36.8629,36.8629,8000.0
2015-05-18 11:10:00,49.84,49.91,49.83,49.91,5500.0,36.8629,36.9146,36.8555,36.9146,5500.0
2015-05-18 11:15:00,49.92,49.92,49.89,49.9,4200.0,36.922,36.922,36.8998,36.9072,4200.0
2015-05-18 11:20:00,49.89,49.98,49.89,49.98,7100.0,36.8998,36.9664,36.8998,36.9664,7100.0
2015-05-18 11:25:00,49.98,50.02,49.98,50.02,7300.0,36.9664,36.996,36.9664,36.996,7300.0
2015-05-18 11:30:00,50.02,50.06,50.0,50.05,10300.0,36.996,37.0256,36.9812,37.0182,10300.0
2015-05-18 11:35:00,50.06,50.09,50.06,50.09,8400.0,37.0256,37.0478,37.0256,37.0478,8400.0
2015-05-18 11:40:00,50.09,50.11,50.07,50.09,15500.0,37.0478,37.0626,37.033,37.0478,15500.0
2015-05-18 11:45:00,50.09,50.11,50.08,50.11,23000.0,37.0478,37.0626,37.0404,37.0626,23000.0
2015-05-18 11:50:00,50.1,50.11,50.07,50.07,8700.0,37.0552,37.0626,37.033,37.033,8700.0
2015-05-18 11:55:00,50.07,50.11,50.07,50.11,4900.0,37.033,37.0626,37.033,37.0626,4900.0
2015-05-18 12:00:00,50.11,50.12,50.09,50.11,14000.0,37.0626,37.07,37.0478,37.0626,14000.0
2015-05-18 12:05:00,50.1,50.12,50.09,50.12,4200.0,37.0552,37.07,37.0478,37.07,4200.0
2015-05-18 12:10:00,50.12,50.14,50.07,50.07,6100.0,37.07,37.0847,37.033,37.033,6100.0
2015-05-18 12:15:00,50.08,50.08,50.04,50.05,5800.0,37.0404,37.0404,37.0108,37.0182,5800.0
2015-05-18 12:20:00,50.05,50.07,50.04,50.05,5900.0,37.0182,37.033,37.0108,37.0182,5900.0
2015-05-18 12:25:00,50.05,50.06,50.04,50.06,5700.0,37.0182,37.0256,37.0108,37.0256,5700.0
2015-05-18 12:30:00,50.06,50.06,50.04,50.05,10000.0,37.0256,37.0256,37.0108,37.0182,10000.0
2015-05-18 12:35:00,50.06,50.09,50.06,50.07,8300.0,37.0256,37.0478,37.0256,37.033,8300.0
2015-05-18 12:40:00,50.07,50.07,50.04,50.06,5000.0,37.033,37.033,37.0108,37.0256,5000.0
2015-05-18 12:45:00,50.05,50.07,50.04,50.07,11200.0,37.0182,37.033,37.0108,37.033,11200.0
2015-05-18 12:50:00,50.07,50.09,50.07,50.08,5100.0,37.033,37.0478,37.033,37.0404,5100.0
2015-05-18 12:55:00,50.08,50.1,50.07,50.1,9800.0,37.0404,37.0552,37.033,37.0552,9800.0
2015-05-18 13:00:00,50.1,50.11,50.09,50.09,3000.0,37.0552,37.0626,37.0478,37.0478,3000.0
2015-05-18 13:05:00,50.1,50.1,50.08,50.09,6000.0,37.0552,37.0552,37.0404,37.0478,6000.0
2015-05-18 13:10:00,50.08,50.09,50.04,50.07,9500.0,37.0404,37.0478,37.0108,37.033,9500.0
2015-05-18 13:15:00,50.07,50.08,50.05,50.07,8500.0,37.033,37.0404,37.0182,37.033,8500.0
2015-05-18 13:20:00,50.08,50.08,50.07,50.08,1900.0,37.0404,37.0404,37.033,37.0404,1900.0
2015-05-18 13:25:00,50.08,50.1,50.04,50.06,13300.0,37.0404,37.0552,37.0108,37.0256,13300.0
2015-05-18 13:30:00,50.05,50.09,50.05,50.09,7100.0,37.0182,37.0478,37.0182,37.0478,7100.0
2015-05-18 13:35:00,50.08,50.08,50.05,50.05,8200.0,37.0404,37.0404,37.0182,37.0182,8200.0
2015-05-18 13:40:00,50.05,50.08,50.04,50.07,10400.0,37.0182,37.0404,37.0108,37.033,10400.0
2015-05-18 13:45:00,50.08,50.11,50.08,50.09,6400.0,37.0404,37.0626,37.0404,37.0478,6400.0
2015-05-18 13:50:00,50.09,50.1,50.07,50.1,6500.0,37.0478,37.0552,37.033,37.0552,6500.0
2015-05-18 13:55:00,50.09,50.11,50.05,50.07,11800.0,37.0478,37.0626,37.0182,37.033,11800.0
2015-05-18 14:00:00,50.07,50.09,50.06,50.08,5500.0,37.033,37.0478,37.0256,37.0404,5500.0
2015-05-18 14:05:00,50.09,50.09,50.06,50.06,5900.0,37.0478,37.0478,37.0256,37.0256,5900.0
2015-05-18 14:10:00,50.06,50.08,50.05,50.08,22500.0,37.0256,37.0404,37.0182,37.0404,22500.0
2015-05-18 14:15:00,50.08,50.08,50.05,50.06,8500.0,37.0404,37.0404,37.0182,37.0256,8500.0
2015-05-18 14:20:00,50.06,50.08,50.05,50.07,12100.0,37.0256,37.0404,37.0182,37.033,12100.0
2015-05-18 14:25:00,50.06,50.08,50.06,50.07,7800.0,37.0256,37.0404,37.0256,37.033,7800.0
2015-05-18 14:30:00,50.06,50.07,50.04,50.05,19400.0,37.0256,37.033,37.0108,37.0182,19400.0
2015-05-18 14:35:00,50.05,50.07,50.02,50.05,37700.0,37.0182,37.033,36.996,37.0182,37700.0
2015-05-18 14:40:00,50.05,50.06,50.05,50.05,3500.0,37.0182,37.0256,37.0182,37.0182,3500.0
2015-05-18 14:45:00,50.05,50.06,50.04,50.05,16400.0,37.0182,37.0256,37.0108,37.0182,16400.0
2015-05-18 14:50:00,50.05,50.07,50.05,50.07,7600.0,37.0182,37.033,37.0182,37.033,7600.0
2015-05-18 14:55:00,50.07,50.09,50.06,50.09,9500.0,37.033,37.0478,37.0256,37.0478,9500.0
2015-05-18 15:00:00,50.09,50.09,50.06,50.07,15800.0,37.0478,37.0478,37.0256,37.033,15800.0
2015-05-18 15:05:00,50.06,50.08,50.06,50.08,8000.0,37.0256,37.0404,37.0256,37.0404,8000.0
2015-05-18 15:10:00,50.08,50.11,50.07,50.1,33500.0,37.0404,37.0626,37.033,37.0552,33500.0
2015-05-18 15:15:00,50.11,50.14,50.1,50.14,7800.0,37.0626,37.0847,37.0552,37.0847,7800.0
2015-05-18 15:20:00,50.14,50.19,50.12,50.17,56800.0,37.0847,37.1217,37.07,37.1069,56800.0
2015-05-18 15:25:00,50.18,50.22,50.17,50.22,36800.0,37.1143,37.1439,37.1069,37.1439,36800.0
2015-05-18 15:30:00,50.22,50.25,50.2,50.23,49800.0,37.1439,37.1661,37.1291,37.1513,49800.0
2015-05-18 15:35:00,50.23,50.26,50.23,50.24,122000.0,37.1513,37.1735,37.1513,37.1587,122000.0
2015-05-18 15:40:00,50.25,50.25,50.22,50.24,32500.0,37.1661,37.1661,37.1439,37.1587,32500.0
2015-05-18 15:45:00,50.25,50.25,50.2,50.23,46000.0,37.1661,37.1661,37.1291,37.1513,46000.0
2015-05-18 15:50:00,50.23,50.23,50.14,50.14,93300.0,37.1513,37.1513,37.0847,37.0847,93300.0
2015-05-18 15:55:00,50.15,50.15,50.1,50.12,91200.0,37.0921,37.0921,37.0552,37.07,91200.0
2015-05-19 09:30:00,50.12,50.2,50.06,50.12,24700.0,37.07,37.1291,37.0256,37.07,24700.0
2015-05-19 09:35:00,50.1,50.1,49.97,50.0,13100.0,37.0552,37.0552,36.959,36.9812,13100.0
2015-05-19 09:40:00,50.01,50.1,50.01,50.05,8700.0,36.9886,37.0552,36.9886,37.0182,8700.0
2015-05-19 09:45:00,50.04,50.04,49.99,50.02,10500.0,37.0108,37.0108,36.9738,36.996,10500.0
2015-05-19 09:50:00,50.02,50.06,49.98,50.0,7900.0,36.996,37.0256,36.9664,36.9812,7900.0
2015-05-19 09:55:00,50.01,50.02,49.94,49.94,3700.0,36.9886,36.996,36.9368,36.9368,3700.0
2015-05-19 10:00:00,49.94,49.97,49.87,49.89,7700.0,36.9368,36.959,36.885,36.8998,7700.0
2015-05-19 10:05:00,49.88,49.95,49.87,49.95,20100.0,36.8924,36.9442,36.885,36.9442,20100.0
2015-05-19 10:10:00,49.97,50.0,49.94,49.98,3600.0,36.959,36.9812,36.9368,36.9664,3600.0
2015-05-19 10:15:00,49.98,50.0,49.96,49.98,7400.0,36.9664,36.9812,36.9516,36.9664,7400.0
2015-05-19 10:20:00,49.98,49.99,49.93,49.95,7300.0,36.9664,36.9738,36.9294,36.9442,7300.0
2015-05-19 10:25:00,49.95,50.05,49.94,50.05,8100.0,36.9442,37.0182,36.9368,37.0182,8100.0
2015-05-19 10:30:00,50.05,50.07,50.04,50.05,3300.0,37.0182,37.033,37.0108,37.0182,3300.0
2015-05-19 10:35:00,50.04,50.1,50.03,50.09,11900.0,37.0108,37.0552,37.0034,37.0478,11900.0
2015-05-19 10:40:00,50.11,50.12,50.1,50.1,5500.0,37.0626,37.07,37.0552,37.0552,5500.0
2015-05-19 10:45:00,50.11,50.13,50.11,50.13,2400.0,37.0626,37.0773,37.0626,37.0773,2400.0
2015-05-19 10:50:00,50.14,50.14,50.1,50.11,7400.0,37.0847,37.0847,37.0552,37.0626,7400.0
2015-05-19 10:55:00,50.11,50.12,50.08,50.09,9900.0,37.0626,37.07,37.0404,37.0478,9900.0
2015-05-19 11:00:00,50.1,50.13,50.09,50.1,9500.0,37.0552,37.0773,37.0478,37.0552,9500.0
2015-05-19 11:05:00,50.1,50.15,50.1,50.13,10100.0,37.0552,37.0921,37.0552,37.0773,10100.0
2015-05-19 11:10:00,50.14,50.17,50.12,50.17,13300.0,37.0847,37.1069,37.07,37.1069,13300.0
2015-05-19 11:15:00,50.18,50.2,50.18,50.2,5600.0,37.1143,37.1291,37.1143,37.1291,5600.0
2015-05-19 11:20:00,50.21,50.25,50.21,50.24,6700.0,37.1365,37.1661,37.1365,37.1587,6700.0
2015-05-19 11:25:00,50.24,50.28,50.24,50.26,10300.0,37.1587,37.1883,37.1587,37.1735,10300.0
2015-05-19 11:30:00,50.26,50.29,50.23,50.28,9500.0,37.1735,37.1957,37.1513,37.1883,9500.0
2015-05-19 11:35:00,50.28,50.28,50.25,50.26,6000.0,37.1883,37.1883,37.1661,37.1735,6000.0
2015-05-19 11:40:00,50.26,50.28,50.24,50.26,6600.0,37.1735,37.1883,37.1587,37.1735,6600.0
2015-05-19 11:45:00,50.27,50.28,50.25,50.26,2600.0,37.1809,37.1883,37.1661,37.1735,2600.0
2015-05-19 11:50:00,50.27,50.29,50.23,50.23,7900.0,37.1809,37.1957,37.1513,37.1513,7900.0
2015-05-19 11:55:00,50.23,50.24,50.22,50.22,5900.0,37.1513,37.1587,37.1439,37.1439,5900.0
2015-05-19 12:00:00,50.22,50.23,50.21,50.22,3200.0,37.1439,37.1513,37.1365,37.1439,3200.0
2015-05-19 12:05:00,50.23,50.23,50.2,50.22,9000.0,37.1513,37.1513,37.1291,37.1439,9000.0
2015-05-19 12:10:00,50.21,50.22,50.2,50.21,6700.0,37.1365,37.1439,37.1291,37.1365,6700.0
2015-05-19 12:15:00,50.21,50.22,50.2,50.22,2800.0,37.1365,37.1439,37.1291,37.1439,2800.0
2015-05-19 12:20:00,50.22,50.22,50.18,50.19,14200.0,37.1439,37.1439,37.1143,37.1217,14200.0
2015-05-19 12:25:00,50.18,50.21,50.18,50.2,5600.0,37.1143,37.1365,37.1143,37.1291,5600.0
2015-05-19 12:30:00,50.21,50.22,50.2,50.2,7600.0,37.1365,37.1439,37.1291,37.1291,7600.0
2015-05-19 12:35:00,50.21,50.25,50.21,50.24,5600.0,37.1365,37.1661,37.1365,37.1587,5600.0
2015-05-19 12:40:00,50.24,50.26,50.24,50.24,4600.0,37.1587,37.1735,37.1587,37.1587,4600.0
2015-05-19 12:45:00,50.24,50.27,50.24,50.27,4700.0,37.1587,37.1809,37.1587,37.1809,4700.0
2015-05-19 12:50:00,50.26,50.27,50.25,50.27,4400.0,37.1735,37.1809,37.1661,37.1809,4400.0
2015-05-19 12:55:00,50.26,50.27,50.25,50.27,5300.0,37.1735,37.1809,37.1661,37.1809,5300.0
2015-05-19 13:00:00,50.26,50.27,50.25,50.27,6300.0,37.1735,37.1809,37.1661,37.1809,6300.0
2015-05-19 13:05:00,50.27,50.27,50.24,50.25,5000.0,37.1809,37.1809,37.1587,37.1661,5000.0
2015-05-19 13:10:00,50.24,50.27,50.24,50.25,7800.0,37.1587,37.1809,37.1587,37.1661,7800.0
2015-05-19 13:15:00,50.26,50.27,50.24,50.27,5400.0,37.1735,37.1809,37.1587,37.1809,5400.0
2015-05-19 13:20:00,50.27,50.28,50.25,50.26,4200.0,37.1809,37.1883,37.1661,37.1735,4200.0
2015-05-19 13:25:00,50.27,50.28,50.26,50.27,5800.0,37.1809,37.1883,37.1735,37.1809,5800.0
2015-05-19 13:30:00,50.28,50.31,50.27,50.31,10000.0,37.1883,37.2105,37.1809,37.2105,10000.0
2015-05-19 13:35:00,50.31,50.33,50.3,50.32,4400.0,37.2105,37.2253,37.2031,37.2179,4400.0
2015-05-19 13:40:00,50.33,50.33,50.3,50.32,7900.0,37.2253,37.2253,37.2031,37.2179,7900.0
2015-05-19 13:45:00,50.32,50.33,50.32,50.33,5500.0,37.2179,37.2253,37.2179,37.2253,5500.0
2015-05-19 13:50:00,50.32,50.33,50.31,50.33,9900.0,37.2179,37.2253,37.2105,37.2253,9900.0
2015-05-19 13:55:00,50.33,50.37,50.32,50.37,24200.0,37.2253,37.2549,37.2179,37.2549,24200.0
2015-05-19 14:00:00,50.37,50.37,50.35,50.36,10000.0,37.2549,37.2549,37.2401,37.2475,10000.0
2015-05-19 14:05:00,50.37,50.37,50.34,50.35,12700.0,37.2549,37.2549,37.2327,37.2401,12700.0
2015-05-19 14:10:00,50.35,50.36,50.35,50.36,3000.0,37.2401,37.2475,37.2401,37.2475,3000.0
2015-05-19 14:15:00,50.35,50.37,50.35,50.36,6300.0,37.2401,37.2549,37.2401,37.2475,6300.0
2015-05-19 14:20:00,50.37,50.41,50.36,50.41,6600.0,37.2549,37.2844,37.2475,37.2844,6600.0
2015-05-19 14:25:00,50.41,50.42,50.39,50.42,27700.0,37.2844,37.2918,37.2697,37.2918,27700.0
2015-05-19 14:30:00,50.41,50.42,50.39,50.4,6500.0,37.2844,37.2918,37.2697,37.277,6500.0
2015-05-19 14:35:00,50.4,50.4,50.3,50.32,11100.0,37.277,37.277,37.2031,37.2179,11100.0
2015-05-19 14:40:00,50.32,50.33,50.31,50.33,7100.0,37.2179,37.2253,37.2105,37.2253,7100.0
2015-05-19 14:45:00,50.33,50.35,50.32,50.34,11000.0,37.2253,37.2401,37.2179,37.2327,11000.0
2015-05-19 14:50:00,50.35,50.35,50.32,50.33,10500.0,37.2401,37.2401,37.2179,37.2253,10500.0
2015-05-19 14:55:00,50.33,50.39,50.33,50.37,39700.0,37.2253,37.2697,37.2253,37.2549,39700.0
2015-05-19 15:00:00,50.38,50.41,50.38,50.4,15500.0,37.2623,37.2844,37.2623,37.277,15500.0
2015-05-19 15:05:00,50.41,50.41,50.34,50.34,20500.0,37.2844,37.2844,37.2327,37.2327,20500.0
2015-05-19 15:10:00,50.33,50.34,50.29,50.3,13200.0,37.2253,37.2327,37.1957,37.2031,13200.0
2015-05-19 15:15:00,50.29,50.33,50.28,50.31,15300.0,37.1957,37.2253,37.1883,37.2105,15300.0
2015-05-19 15:20:00,50.31,50.33,50.31,50.31,10100.0,37.2105,37.2253,37.2105,37.2105,10100.0
2015-05-19 15:25:00,50.31,50.31,50.28,50.3,14200.0,37.2105,37.2105,37.1883,37.2031,14200.0
2015-05-19 15:30:00,50.3,50.31,50.28,50.29,7200.0,37.2031,37.2105,37.1883,37.1957,7200.0
2015-05-19 15:35:00,50.3,50.34,50.28,50.32,16700.0,37.2031,37.2327,37.1883,37.2179,16700.0
2015-05-19 15:40:00,50.33,50.33,50.3,50.31,22100.0,37.2253,37.2253,37.2031,37.2105,22100.0
2015-05-19 15:45:00,50.3,50.32,50.29,50.32,28100.0,37.2031,37.2179,37.1957,37.2179,28100.0
2015-05-19 15:50:00,50.31,50.32,50.28,50.31,29200.0,37.2105,37.2179,37.1883,37.2105,29200.0
2015-05-19 15:55:00,50.31,50.36,50.3,50.33,64200.0,37.2105,37.2475,37.2031,37.2253,64200.0
2015-05-20 09:30:00,50.37,50.48,50.2,50.32,29200.0,37.2549,37.3362,37.1291,37.2179,29200.0
2015-05-20 09:35:00,50.34,50.41,50.28,50.36,10200.0,37.2327,37.2844,37.1883,37.2475,10200.0
2015-05-20 09:40:00,50.36,50.39,50.28,50.38,9900.0,37.2475,37.2697,37.1883,37.2623,9900.0
2015-05-20 09:45:00,50.37,50.38,50.29,50.29,6900.0,37.2549,37.2623,37.1957,37.1957,6900.0
2015-05-20 09:50:00,50.3,50.34,50.27,50.27,5900.0,37.2031,37.2327,37.1809,37.1809,5900.0
2015-05-20 09:55:00,50.26,50.33,50.23,50.25,5200.0,37.1735,37.2253,37.1513,37.1661,5200.0
2015-05-20 10:00:00,50.24,50.26,50.21,50.24,5000.0,37.1587,37.1735,37.1365,37.1587,5000.0
2015-05-20 10:05:00,50.25,50.3,50.25,50.3,4200.0,37.1661,37.2031,37.1661,37.2031,4200.0
2015-05-20 10:10:00,50.29,50.29,50.2,50.21,6800.0,37.1957,37.1957,37.1291,37.1365,6800.0
2015-05-20 10:15:00,50.21,50.26,50.19,50.19,4000.0,37.1365,37.1735,37.1217,37.1217,4000.0
2015-05-20 10:20:00,50.19,50.22,50.16,50.16,4900.0,37.1217,37.1439,37.0995,37.0995,4900.0
2015-05-20 10:25:00,50.16,50.2,50.15,50.16,6800.0,37.0995,37.1291,37.0921,37.0995,6800.0
2015-05-20 10:30:00,50.17,50.29,50.17,50.29,6100.0,37.1069,37.1957,37.1069,37.1957,6100.0
2015-05-20 10:35:00,50.28,50.36,50.26,50.36,6800.0,37.1883,37.2475,37.1735,37.2475,6800.0
2015-05-20 10:40:00,50.35,50.39,50.33,50.39,9000.0,37.2401,37.2697,37.2253,37.2697,9000.0
2015-05-20 10:45:00,50.4,50.41,50.35,50.36,10300.0,37.277,37.2844,37.2401,37.2475,10300.0
2015-05-20 10:50:00,50.36,50.39,50.35,50.39,6400.0,37.2475,37.2697,37.2401,37.2697,6400.0
2015-05-20 10:55:00,50.38,50.4,50.33,50.35,26400.0,37.2623,37.277,37.2253,37.2401,26400.0
2015-05-20 11:00:00,50.36,50.41,50.36,50.36,8600.0,37.2475,37.2844,37.2475,37.2475,8600.0
2015-05-20 11:05:00,50.37,50.43,50.36,50.41,6800.0,37.2549,37.2992,37.2475,37.2844,6800.0
2015-05-20 11:10:00,50.42,50.45,50.41,50.44,9000.0,37.2918,37.314,37.2844,37.3066,9000.0
2015-05-20 11:15:00,50.45,50.45,50.41,50.45,5400.0,37.314,37.314,37.2844,37.314,5400.0
2015-05-20 11:20:00,50.45,50.47,50.43,50.43,11200.0,37.314,37.3288,37.2992,37.2992,11200.0
2015-05-20 11:25:00,50.44,50.44,50.39,50.4,6300.0,37.3066,37.3066,37.2697,37.277,6300.0
2015-05-20 11:30:00,50.4,50.42,50.39,50.4,6800.0,37.277,37.2918,37.2697,37.277,6800.0
2015-05-20 11:35:00,50.42,50.42,50.38,50.4,7200.0,37.2918,37.2918,37.2623,37.277,7200.0
2015-05-20 11:40:00,50.4,50.42,50.37,50.39,8500.0,37.277,37.2918,37.2549,37.2697,8500.0
2015-05-20 11:45:00,50.39,50.4,50.34,50.34,6400.0,37.2697,37.277,37.2327,37.2327,6400.0
2015-05-20 11:50:00,50.34,50.36,50.32,50.34,8400.0,37.2327,37.2475,37.2179,37.2327,8400.0
2015-05-20 11:55:00,50.34,50.4,50.34,50.39,7400.0,37.2327,37.277,37.2327,37.2697,7400.0
2015-05-20 12:00:00,50.38,50.4,50.36,50.37,7300.0,37.2623,37.277,37.2475,37.2549,7300.0
2015-05-20 12:05:00,50.38,50.42,50.38,50.41,5800.0,37.2623,37.2918,37.2623,37.2844,5800.0
2015-05-20 12:10:00,50.41,50.42,50.4,50.41,5100.0,37.2844,37.2918,37.277,37.2844,5100.0
2015-05-20 12:15:00,50.42,50.43,50.4,50.42,6600.0,37.2918,37.2992,37.277,37.2918,6600.0
2015-05-20 12:20:00,50.43,50.44,50.42,50.42,5600.0,37.2992,37.3066,37.2918,37.2918,5600.0
2015-05-20 12:25:00,50.43,50.45,50.42,50.43,7500.0,37.2992,37.314,37.2918,37.2992,7500.0
2015-05-20 12:30:00,50.43,50.44,50.42,50.43,4500.0,37.2992,37.3066,37.2918,37.2992,4500.0
2015-05-20 12:35:00,50.43,50.43,50.4,50.41,6200.0,37.2992,37.2992,37.277,37.2844,6200.0
2015-05-20 12:40:00,50.41,50.43,50.41,50.43,4800.0,37.2844,37.2992,37.2844,37.2992,4800.0
2015-05-20 12:45:00,50.43,50.43,50.38,50.39,6800.0,37.2992,37.2992,37.2623,37.2697,6800.0
2015-05-20 12:50:00,50.39,50.41,50.39,50.41,2700.0,37.2697,37.2844,37.2697,37.2844,2700.0
2015-05-20 12:55:00,50.41,50.42,50.4,50.42,8800.0,37.2844,37.2918,37.277,37.2918,8800.0
2015-05-20 13:00:00,50.41,50.42,50.41,50.41,5000.0,37.2844,37.2918,37.2844,37.2844,5000.0
2015-05-20 13:05:00,50.41,50.42,50.38,50.4,5200.0,37.2844,37.2918,37.2623,37.277,5200.0
2015-05-20 13:10:00,50.4,50.4,50.38,50.39,10800.0,37.277,37.277,37.2623,37.2697,10800.0
2015-05-20 13:15:00,50.39,50.39,50.37,50.39,8200.0,37.2697,37.2697,37.2549,37.2697,8200.0
2015-05-20 13:20:00,50.39,50.41,50.38,50.39,4000.0,37.2697,37.2844,37.2623,37.2697,4000.0
2015-05-20 13:25:00,50.4,50.43,50.39,50.43,4000.0,37.277,37.2992,37.2697,37.2992,4000.0
2015-05-20 13:30:00,50.43,50.45,50.42,50.44,5300.0,37.2992,37.314,37.2918,37.3066,5300.0
2015-05-20 13:35:00,50.45,50.46,50.42,50.42,7800.0,37.314,37.3214,37.2918,37.2918,7800.0
2015-05-20 13:40:00,50.41,50.41,50.37,50.37,4400.0,37.2844,37.2844,37.2549,37.2549,4400.0
2015-05-20 13:45:00,50.37,50.37,50.34,50.35,5600.0,37.2549,37.2549,37.2327,37.2401,5600.0
2015-05-20 13:50:00,50.35,50.37,50.35,50.37,5100.0,37.2401,37.2549,37.2401,37.2549,5100.0
2015-05-20 13:55:00,50.37,50.4,50.36,50.4,7900.0,37.2549,37.277,37.2475,37.277,7900.0
2015-05-20 14:00:00,50.4,50.5,50.4,50.42,30200.0,37.277,37.351,37.277,37.2918,30200.0
2015-05-20 14:05:00,50.41,50.45,50.41,50.42,7300.0,37.2844,37.314,37.2844,37.2918,7300.0
2015-05-20 14:10:00,50.43,50.47,50.41,50.47,6700.0,37.2992,37.3288,37.2844,37.3288,6700.0
2015-05-20 14:15:00,50.47,50.53,50.47,50.52,15000.0,37.3288,37.3732,37.3288,37.3658,15000.0
2015-05-20 14:20:00,50.52,50.55,50.51,50.54,10200.0,37.3658,37.388,37.3584,37.3806,10200.0
2015-05-20 14:25:00,50.52,50.64,50.52,50.64,18200.0,37.3658,37.4546,37.3658,37.4546,18200.0
2015-05-20 14:30:00,50.65,50.68,50.63,50.64,13300.0,37.462,37.4841,37.4472,37.4546,13300.0
2015-05-20 14:35:00,50.63,50.67,50.63,50.64,13200.0,37.4472,37.4767,37.4472,37.4546,13200.0
2015-05-20 14:40:00,50.64,50.64,50.61,50.61,8900.0,37.4546,37.4546,37.4324,37.4324,8900.0
2015-05-20 14:45:00,50.61,50.66,50.56,50.57,17800.0,37.4324,37.4693,37.3954,37.4028,17800.0
2015-05-20 14:50:00,50.55,50.56,50.5,50.53,31100.0,37.388,37.3954,37.351,37.3732,31100.0
2015-05-20 14:55:00,50.53,50.54,50.52,50.53,6800.0,37.3732,37.3806,37.3658,37.3732,6800.0
2015-05-20 15:00:00,50.53,50.54,50.49,50.51,13000.0,37.3732,37.3806,37.3436,37.3584,13000.0
2015-05-20 15:05:00,50.52,50.57,50.52,50.55,9900.0,37.3658,37.4028,37.3658,37.388,9900.0
2015-05-20 15:10:00,50.55,50.55,50.49,50.49,6500.0,37.388,37.388,37.3436,37.3436,6500.0
2015-05-20 15:15:00,50.48,50.48,50.38,50.38,17300.0,37.3362,37.3362,37.2623,37.2623,17300.0
2015-05-20 15:20:00,50.37,50.39,50.33,50.38,15900.0,37.2549,37.2697,37.2253,37.2623,15900.0
2015-05-20 15:25:00,50.38,50.4,50.37,50.38,14100.0,37.2623,37.277,37.2549,37.2623,14100.0
2015-05-20 15:30:00,50.38,50.38,50.34,50.36,12800.0,37.2623,37.2623,37.2327,37.2475,12800.0
2015-05-20 15:35:00,50.36,50.37,50.33,50.33,17600.0,37.2475,37.2549,37.2253,37.2253,17600.0
2015-05-20 15:40:00,50.34,50.38,50.33,50.37,15600.0,37.2327,37.2623,37.2253,37.2549,15600.0
2015-05-20 15:45:00,50.36,50.39,50.34,50.39,16000.0,37.2475,37.2697,37.2327,37.2697,16000.0
2015-05-20 15:50:00,50.37,50.38,50.31,50.32,46400.0,37.2549,37.2623,37.2105,37.2179,46400.0
2015-05-20 15:55:00,50.33,50.36,50.28,50.28,103800.0,37.2253,37.2475,37.1883,37.1883,103800.0
2015-05-21 09:30:00,50.26,50.4,50.15,50.19,50600.0,37.1735,37.277,37.0921,37.1217,50600.0
2015-05-21 09:35:00,50.18,50.23,50.12,50.15,5100.0,37.1143,37.1513,37.07,37.0921,5100.0
2015-05-21 09:40:00,50.16,50.26,50.14,50.2,8200.0,37.0995,37.1735,37.0847,37.1291,8200.0
2015-05-21 09:45:00,50.23,50.24,50.14,50.24,7900.0,37.1513,37.1587,37.0847,37.1587,7900.0
2015-05-21 09:50:00,50.24,50.24,50.16,50.21,8700.0,37.1587,37.1587,37.0995,37.1365,8700.0
2015-05-21 09:55:00,50.23,50.29,50.2,50.23,6400.0,37.1513,37.1957,37.1291,37.1513,6400.0
2015-05-21 10:00:00,50.21,50.21,50.14,50.19,9800.0,37.1365,37.1365,37.0847,37.1217,9800.0
2015-05-21 10:05:00,50.21,50.27,50.2,50.23,10400.0,37.1365,37.1809,37.1291,37.1513,10400.0
2015-05-21 10:10:00,50.23,50.29,50.22,50.29,7800.0,37.1513,37.1957,37.1439,37.1957,7800.0
2015-05-21 10:15:00,50.29,50.3,50.26,50.26,6700.0,37.1957,37.2031,37.1735,37.1735,6700.0
2015-05-21 10:20:00,50.27,50.28,50.24,50.26,7500.0,37.1809,37.1883,37.1587,37.1735,7500.0
2015-05-21 10:25:00,50.28,50.28,50.22,50.22,3500.0,37.1883,37.1883,37.1439,37.1439,3500.0
2015-05-21 10:30:00,50.23,50.23,50.17,50.17,3100.0,37.1513,37.1513,37.1069,37.1069,3100.0
2015-05-21 10:35:00,50.18,50.2,50.17,50.19,2500.0,37.1143,37.1291,37.1069,37.1217,2500.0
2015-05-21 10:40:00,50.19,50.2,50.18,50.19,3800.0,37.1217,37.1291,37.1143,37.1217,3800.0
2015-05-21 10:45:00,50.19,50.2,50.16,50.18,9200.0,37.1217,37.1291,37.0995,37.1143,9200.0
2015-05-21 10:50:00,50.18,50.23,50.18,50.22,4400.0,37.1143,37.1513,37.1143,37.1439,4400.0
2015-05-21 10:55:00,50.21,50.22,50.13,50.15,10200.0,37.1365,37.1439,37.0773,37.0921,10200.0
2015-05-21 11:00:00,50.15,50.2,50.15,50.2,5500.0,37.0921,37.1291,37.0921,37.1291,5500.0
2015-05-21 11:05:00,50.21,50.26,50.2,50.26,2600.0,37.1365,37.1735,37.1291,37.1735,2600.0
2015-05-21 11:10:00,50.25,50.27,50.24,50.26,7900.0,37.1661,37.1809,37.1587,37.1735,7900.0
2015-05-21 11:15:00,50.28,50.31,50.27,50.28,5500.0,37.1883,37.2105,37.1809,37.1883,5500.0
2015-05-21 11:20:00,50.28,50.32,50.27,50.3,5700.0,37.1883,37.2179,37.1809,37.2031,5700.0
2015-05-21 11:25:00,50.31,50.33,50.3,50.33,3700.0,37.2105,37.2253,37.2031,37.2253,3700.0
2015-05-21 11:30:00,50.32,50.35,50.31,50.31,6100.0,37.2179,37.2401,37.2105,37.2105,6100.0
2015-05-21 11:35:00,50.32,50.34,50.31,50.32,4500.0,37.2179,37.2327,37.2105,37.2179,4500.0
2015-05-21 11:40:00,50.32,50.32,50.29,50.31,5900.0,37.2179,37.2179,37.1957,37.2105,5900.0
2015-05-21 11:45:00,50.32,50.33,50.3,50.3,4600.0,37.2179,37.2253,37.2031,37.2031,4600.0
2015-05-21 11:50:00,50.29,50.33,50.29,50.33,6100.0,37.1957,37.2253,37.1957,37.2253,6100.0
2015-05-21 11:55:00,50.33,50.36,50.32,50.34,6900.0,37.2253,37.2475,37.2179,37.2327,6900.0
2015-05-21 12:00:00,50.34,50.34,50.3,50.32,3600.0,37.2327,37.2327,37.2031,37.2179,3600.0
2015-05-21 12:05:00,50.32,50.33,50.31,50.32,5100.0,37.2179,37.2253,37.2105,37.2179,5100.0
2015-05-21 12:10:00,50.32,50.33,50.29,50.3,7800.0,37.2179,37.2253,37.1957,37.2031,7800.0
2015-05-21 12:15:00,50.3,50.3,50.26,50.27,5500.0,37.2031,37.2031,37.1735,37.1809,5500.0
2015-05-21 12:20:00,50.28,50.3,50.27,50.29,7300.0,37.1883,37.2031,37.1809,37.1957,7300.0
2015-05-21 12:25:00,50.29,50.3,50.28,50.28,1900.0,37.1957,37.2031,37.1883,37.1883,1900.0
2015-05-21 12:30:00,50.29,50.3,50.26,50.29,8000.0,37.1957,37.2031,37.1735,37.1957,8000.0
2015-05-21 12:35:00,50.28,50.29,50.26,50.27,1800.0,37.1883,37.1957,37.1735,37.1809,1800.0
2015-05-21 12:40:00,50.27,50.3,50.27,50.3,2600.0,37.1809,37.2031,37.1809,37.2031,2600.0
2015-05-21 12:45:00,50.3,50.31,50.29,50.29,4100.0,37.2031,37.2105,37.1957,37.1957,4100.0
2015-05-21 12:50:00,50.29,50.3,50.28,50.29,1700.0,37.1957,37.2031,37.1883,37.1957,1700.0
2015-05-21 12:55:00,50.29,50.32,50.28,50.32,9600.0,37.1957,37.2179,37.1883,37.2179,9600.0
2015-05-21 13:00:00,50.32,50.34,50.31,50.33,11600.0,37.2179,37.2327,37.2105,37.2253,11600.0
2015-05-21 13:05:00,50.33,50.34,50.31,50.33,5000.0,37.2253,37.2327,37.2105,37.2253,5000.0
2015-05-21 13:10:00,50.33,50.34,50.32,50.34,4000.0,37.2253,37.2327,37.2179,37.2327,4000.0
2015-05-21 13:15:00,50.34,50.34,50.3,50.31,4500.0,37.2327,37.2327,37.2031,37.2105,4500.0
2015-05-21 13:20:00,50.31,50.31,50.27,50.27,4100.0,37.2105,37.2105,37.1809,37.1809,4100.0
2015-05-21 13:25:00,50.27,50.29,50.26,50.29,3200.0,37.1809,37.1957,37.1735,37.1957,3200.0
2015-05-21 13:30:00,50.29,50.3,50.29,50.3,3100.0,37.1957,37.2031,37.1957,37.2031,3100.0
2015-05-21 13:35:00,50.3,50.31,50.27,50.29,5500.0,37.2031,37.2105,37.1809,37.1957,5500.0
2015-05-21 13:40:00,50.28,50.28,50.24,50.25,5900.0,37.1883,37.1883,37.1587,37.1661,5900.0
2015-05-21 13:45:00,50.26,50.27,50.25,50.25,10100.0,37.1735,37.1809,37.1661,37.1661,10100.0
2015-05-21 13:50:00,50.25,50.28,50.25,50.25,3600.0,37.1661,37.1883,37.1661,37.1661,3600.0
2015-05-21 13:55:00,50.26,50.28,50.24,50.26,18500.0,37.1735,37.1883,37.1587,37.1735,18500.0
2015-05-21 14:00:00,50.26,50.27,50.24,50.27,3800.0,37.1735,37.1809,37.1587,37.1809,3800.0
2015-05-21 14:05:00,50.27,50.28,50.25,50.25,3000.0,37.1809,37.1883,37.1661,37.1661,3000.0
2015-05-21 14:10:00,50.25,50.27,50.24,50.27,2800.0,37.1661,37.1809,37.1587,37.1809,2800.0
2015-05-21 14:15:00,50.27,50.28,50.24,50.28,5000.0,37.1809,37.1883,37.1587,37.1883,5000.0
2015-05-21 14:20:00,50.29,50.29,50.27,50.28,13100.0,37.1957,37.1957,37.1809,37.1883,13100.0
2015-05-21 14:25:00,50.27,50.28,50.26,50.28,4800.0,37.1809,37.1883,37.1735,37.1883,4800.0
2015-05-21 14:30:00,50.28,50.29,50.25,50.26,8700.0,37.1883,37.1957,37.1661,37.1735,8700.0
2015-05-21 14:35:00,50.26,50.29,50.26,50.28,5200.0,37.1735,37.1957,37.1735,37.1883,5200.0
2015-05-21 14:40:00,50.28,50.29,50.27,50.28,13200.0,37.1883,37.1957,37.1809,37.1883,13200.0
2015-05-21 14:45:00,50.28,50.29,50.27,50.29,6100.0,37.1883,37.1957,37.1809,37.1957,6100.0
2015-05-21 14:50:00,50.28,50.29,50.27,50.27,3700.0,37.1883,37.1957,37.1809,37.1809,3700.0
2015-05-21 14:55:00,50.26,50.28,50.26,50.26,4400.0,37.1735,37.1883,37.1735,37.1735,4400.0
2015-05-21 15:00:00,50.27,50.3,50.26,50.27,8900.0,37.1809,37.2031,37.1735,37.1809,8900.0
2015-05-21 15:05:00,50.27,50.27,50.26,50.26,4800.0,37.1809,37.1809,37.1735,37.1735,4800.0
2015-05-21 15:10:00,50.27,50.27,50.23,50.23,12500.0,37.1809,37.1809,37.1513,37.1513,12500.0
2015-05-21 15:15:00,50.23,50.23,50.19,50.21,6900.0,37.1513,37.1513,37.1217,37.1365,6900.0
2015-05-21 15:20:00,50.21,50.23,50.2,50.23,9000.0,37.1365,37.1513,37.1291,37.1513,9000.0
2015-05-21 15:25:00,50.23,50.26,50.21,50.26,9200.0,37.1513,37.1735,37.1365,37.1735,9200.0
2015-05-21 15:30:00,50.26,50.27,50.25,50.27,6300.0,37.1735,37.1809,37.1661,37.1809,6300.0
2015-05-21 15:35:00,50.26,50.28,50.25,50.26,9800.0,37.1735,37.1883,37.1661,37.1735,9800.0
2015-05-21 15:40:00,50.26,50.32,50.26,50.29,17500.0,37.1735,37.2179,37.1735,37.1957,17500.0
2015-05-21 15:45:00,50.29,50.3,50.25,50.26,26600.0,37.1957,37.2031,37.1661,37.1735,26600.0
2015-05-21 15:50:00,50.26,50.27,50.24,50.24,24300.0,37.1735,37.1809,37.1587,37.1587,24300.0
2015-05-21 15:55:00,50.24,50.27,50.23,50.25,75000.0,37.1587,37.1809,37.1513,37.1661,75000.0
2015-05-22 09:30:00,50.25,50.38,50.15,50.2,44000.0,37.1661,37.2623,37.0921,37.1291,44000.0
2015-05-22 09:35:00,50.2,50.27,50.17,50.25,4300.0,37.1291,37.1809,37.1069,37.1661,4300.0
2015-05-22 09:40:00,50.24,50.24,50.12,50.12,5200.0,37.1587,37.1587,37.07,37.07,5200.0
2015-05-22 09:45:00,50.11,50.13,50.1,50.12,11600.0,37.0626,37.0773,37.0552,37.07,11600.0
2015-05-22 09:50:00,50.12,50.13,50.08,50.1,14900.0,37.07,37.0773,37.0404,37.0552,14900.0
2015-05-22 09:55:00,50.08,50.1,50.07,50.1,4800.0,37.0404,37.0552,37.033,37.0552,4800.0
2015-05-22 10:00:00,50.1,50.16,50.09,50.13,17000.0,37.0552,37.0995,37.0478,37.0773,17000.0
2015-05-22 10:05:00,50.13,50.16,50.12,50.16,10900.0,37.0773,37.0995,37.07,37.0995,10900.0
2015-05-22 10:10:00,50.15,50.16,50.13,50.16,5900.0,37.0921,37.0995,37.0773,37.0995,5900.0
2015-05-22 10:15:00,50.16,50.17,50.14,50.14,3400.0,37.0995,37.1069,37.0847,37.0847,3400.0
2015-05-22 10:20:00,50.15,50.2,50.13,50.14,7600.0,37.0921,37.1291,37.0773,37.0847,7600.0
2015-05-22 10:25:00,50.14,50.17,50.13,50.15,3800.0,37.0847,37.1069,37.0773,37.0921,3800.0
2015-05-22 10:30:00,50.15,50.15,50.1,50.12,6400.0,37.0921,37.0921,37.0552,37.07,6400.0
2015-05-22 10:35:00,50.13,50.16,50.13,50.15,2500.0,37.0773,37.0995,37.0773,37.0921,2500.0
2015-05-22 10:40:00,50.15,50.16,50.12,50.13,7200.0,37.0921,37.0995,37.07,37.0773,7200.0
2015-05-22 10:45:00,50.12,50.12,50.09,50.1,2900.0,37.07,37.07,37.0478,37.0552,2900.0
2015-05-22 10:50:00,50.11,50.15,50.09,50.15,10600.0,37.0626,37.0921,37.0478,37.0921,10600.0
2015-05-22 10:55:00,50.13,50.13,50.07,50.07,15100.0,37.0773,37.0773,37.033,37.033,15100.0
2015-05-22 11:00:00,50.07,50.08,50.03,50.03,8100.0,37.033,37.0404,37.0034,37.0034,8100.0
2015-05-22 11:05:00,50.03,50.03,49.96,49.96,11000.0,37.0034,37.0034,36.9516,36.9516,11000.0
2015-05-22 11:10:00,49.96,49.99,49.93,49.93,33400.0,36.9516,36.9738,36.9294,36.9294,33400.0
2015-05-22 11:15:00,49.94,49.97,49.93,49.97,6300.0,36.9368,36.959,36.9294,36.959,6300.0
2015-05-22 11:20:00,49.96,49.98,49.91,49.97,21700.0,36.9516,36.9664,36.9146,36.959,21700.0
2015-05-22 11:25:00,49.98,49.98,49.94,49.96,6900.0,36.9664,36.9664,36.9368,36.9516,6900.0
2015-05-22 11:30:00,49.96,49.97,49.95,49.95,3100.0,36.9516,36.959,36.9442,36.9442,3100.0
2015-05-22 11:35:00,49.95,49.99,49.95,49.99,6000.0,36.9442,36.9738,36.9442,36.9738,6000.0
2015-05-22 11:40:00,49.99,50.02,49.98,49.98,7600.0,36.9738,36.996,36.9664,36.9664,7600.0
2015-05-22 11:45:00,49.99,50.02,49.97,49.99,6800.0,36.9738,36.996,36.959,36.9738,6800.0
2015-05-22 11:50:00,49.98,50.06,49.98,50.05,2800.0,36.9664,37.0256,36.9664,37.0182,2800.0
2015-05-22 11:55:00,50.05,50.08,50.05,50.08,3500.0,37.0182,37.0404,37.0182,37.0404,3500.0
2015-05-22 12:00:00,50.08,50.08,49.98,49.99,16900.0,37.0404,37.0404,36.9664,36.9738,16900.0
2015-05-22 12:05:00,49.99,50.01,49.98,50.0,5500.0,36.9738,36.9886,36.9664,36.9812,5500.0
2015-05-22 12:10:00,49.99,49.99,49.96,49.97,4400.0,36.9738,36.9738,36.9516,36.959,4400.0
2015-05-22 12:15:00,49.97,49.97,49.94,49.94,6200.0,36.959,36.959,36.9368,36.9368,6200.0
2015-05-22 12:20:00,49.95,49.95,49.92,49.93,8100.0,36.9442,36.9442,36.922,36.9294,8100.0
2015-05-22 12:25:00,49.93,49.94,49.92,49.92,5900.0,36.9294,36.9368,36.922,36.922,5900.0
2015-05-22 12:30:00,49.93,49.97,49.92,49.95,17600.0,36.9294,36.959,36.922,36.9442,17600.0
2015-05-22 12:35:00,49.96,49.97,49.95,49.97,4400.0,36.9516,36.959,36.9442,36.959,4400.0
2015-05-22 12:40:00,49.96,49.96,49.94,49.96,9200.0,36.9516,36.9516,36.9368,36.9516,9200.0
2015-05-22 12:45:00,49.96,49.96,49.95,49.95,9500.0,36.9516,36.9516,36.9442,36.9442,9500.0
2015-05-22 12:50:00,49.96,49.97,49.95,49.96,6500.0,36.9516,36.959,36.9442,36.9516,6500.0
2015-05-22 12:55:00,49.97,50.01,49.97,50.01,5800.0,36.959,36.9886,36.959,36.9886,5800.0
2015-05-22 13:00:00,50.0,50.07,49.97,50.06,15100.0,36.9812,37.033,36.959,37.0256,15100.0
2015-05-22 13:05:00,50.05,50.06,50.02,50.06,7200.0,37.0182,37.0256,36.996,37.0256,7200.0
2015-05-22 13:10:00,50.05,50.05,50.01,50.01,2800.0,37.0182,37.0182,36.9886,36.9886,2800.0
2015-05-22 13:15:00,50.02,50.03,50.0,50.01,5100.0,36.996,37.0034,36.9812,36.9886,5100.0
2015-05-22 13:20:00,50.01,50.02,50.01,50.01,4300.0,36.9886,36.996,36.9886,36.9886,4300.0
2015-05-22 13:25:00,50.01,50.02,50.0,50.02,12300.0,36.9886,36.996,36.9812,36.996,12300.0
2015-05-22 13:30:00,50.02,50.02,49.99,50.0,9000.0,36.996,36.996,36.9738,36.9812,9000.0
2015-05-22 13:35:00,49.99,50.0,49.95,49.95,7400.0,36.9738,36.9812,36.9442,36.9442,7400.0
2015-05-22 13:40:00,49.96,49.98,49.95,49.98,5700.0,36.9516,36.9664,36.9442,36.9664,5700.0
2015-05-22 13:45:00,49.97,49.98,49.96,49.97,7400.0,36.959,36.9664,36.9516,36.959,7400.0
2015-05-22 13:50:00,49.98,50.03,49.97,50.03,3900.0,36.9664,37.0034,36.959,37.0034,3900.0
2015-05-22 13:55:00,50.03,50.03,50.0,50.02,13700.0,37.0034,37.0034,36.9812,36.996,13700.0
2015-05-22 14:00:00,50.01,50.03,49.98,50.0,10300.0,36.9886,37.0034,36.9664,36.9812,10300.0
2015-05-22 14:05:00,50.0,50.01,49.99,50.0,5500.0,36.9812,36.9886,36.9738,36.9812,5500.0
2015-05-22 14:10:00,50.0,50.01,49.99,50.0,5200.0,36.9812,36.9886,36.9738,36.9812,5200.0
2015-05-22 14:15:00,50.0,50.02,49.99,50.0,8500.0,36.9812,36.996,36.9738,36.9812,8500.0
2015-05-22 14:20:00,49.99,50.01,49.95,49.95,22400.0,36.9738,36.9886,36.9442,36.9442,22400.0
2015-05-22 14:25:00,49.96,49.96,49.94,49.94,4300.0,36.9516,36.9516,36.9368,36.9368,4300.0
2015-05-22 14:30:00,49.94,49.95,49.87,49.88,18700.0,36.9368,36.9442,36.885,36.8924,18700.0
2015-05-22 14:35:00,49.88,49.88,49.87,49.87,6300.0,36.8924,36.8924,36.885,36.885,6300.0
2015-05-22 14:40:00,49.88,49.88,49.87,49.87,4600.0,36.8924,36.8924,36.885,36.885,4600.0
2015-05-22 14:45:00,49.88,49.88,49.87,49.88,4500.0,36.8924,36.8924,36.885,36.8924,4500.0
2015-05-22 14:50:00,49.87,49.94,49.87,49.91,14000.0,36.885,36.9368,36.885,36.9146,14000.0
2015-05-22 14:55:00,49.91,49.91,49.89,49.9,6300.0,36.9146,36.9146,36.8998,36.9072,6300.0
2015-05-22 15:00:00,49.91,49.92,49.89,49.92,10000.0,36.9146,36.922,36.8998,36.922,10000.0
2015-05-22 15:05:00,49.91,49.93,49.91,49.91,4200.0,36.9146,36.9294,36.9146,36.9146,4200.0
2015-05-22 15:10:00,49.92,49.93,49.91,49.93,8600.0,36.922,36.9294,36.9146,36.9294,8600.0
2015-05-22 15:15:00,49.92,49.94,49.92,49.94,5200.0,36.922,36.9368,36.922,36.9368,5200.0
2015-05-22 15:20:00,49.94,49.95,49.92,49.95,18600.0,36.9368,36.9442,36.922,36.9442,18600.0
2015-05-22 15:25:00,49.95,49.97,49.94,49.97,11700.0,36.9442,36.959,36.9368,36.959,11700.0
2015-05-22 15:30:00,49.97,49.97,49.95,49.95,14100.0,36.959,36.959,36.9442,36.9442,14100.0
2015-05-22 15:35:00,49.95,49.96,49.9,49.92,16100.0,36.9442,36.9516,36.9072,36.922,16100.0
2015-05-22 15:40:00,49.92,49.94,49.91,49.94,10000.0,36.922,36.9368,36.9146,36.9368,10000.0
2015-05-22 15:45:00,49.93,49.93,49.89,49.9,20500.0,36.9294,36.9294,36.8998,36.9072,20500.0
2015-05-22 15:50:00,49.91,49.92,49.9,49.91,21400.0,36.9146,36.922,36.9072,36.9146,21400.0
2015-05-22 15:55:00,49.9,49.91,49.84,49.86,57800.0,36.9072,36.9146,36.8629,36.8777,57800.0
2015-05-26 09:30:00,49.71,49.85,49.55,49.64,25800.0,36.7667,36.8703,36.6484,36.7149,25800.0
2015-05-26 09:35:00,49.63,49.63,49.45,49.57,12800.0,36.7075,36.7075,36.5744,36.6632,12800.0
2015-05-26 09:40:00,49.55,49.55,49.41,49.41,15300.0,36.6484,36.6484,36.5448,36.5448,15300.0
2015-05-26 09:45:00,49.44,49.46,49.32,49.36,34000.0,36.567,36.5818,36.4783,36.5078,34000.0
2015-05-26 09:50:00,49.35,49.37,49.27,49.31,12300.0,36.5004,36.5152,36.4413,36.4709,12300.0
2015-05-26 09:55:00,49.32,49.36,49.29,49.36,7600.0,36.4783,36.5078,36.4561,36.5078,7600.0
2015-05-26 10:00:00,49.32,49.37,49.26,49.34,12100.0,36.4783,36.5152,36.4339,36.493,12100.0
2015-05-26 10:05:00,49.35,49.36,49.31,49.34,6200.0,36.5004,36.5078,36.4709,36.493,6200.0
2015-05-26 10:10:00,49.33,49.33,49.29,49.32,14800.0,36.4856,36.4856,36.4561,36.4783,14800.0
2015-05-26 10:15:00,49.32,49.33,49.26,49.29,10100.0,36.4783,36.4856,36.4339,36.4561,10100.0
2015-05-26 10:20:00,49.28,49.36,49.27,49.36,7100.0,36.4487,36.5078,36.4413,36.5078,7100.0
2015-05-26 10:25:00,49.35,49.37,49.34,49.37,6100.0,36.5004,36.5152,36.493,36.5152,6100.0
2015-05-26 10:30:00,49.36,49.36,49.3,49.33,10500.0,36.5078,36.5078,36.4635,36.4856,10500.0
2015-05-26 10:35:00,49.32,49.32,49.25,49.31,5500.0,36.4783,36.4783,36.4265,36.4709,5500.0
2015-05-26 10:40:00,49.32,49.35,49.32,49.33,6700.0,36.4783,36.5004,36.4783,36.4856,6700.0
2015-05-26 10:45:00,49.34,49.36,49.31,49.35,11500.0,36.493,36.5078,36.4709,36.5004,11500.0
2015-05-26 10:50:00,49.35,49.38,49.31,49.32,12600.0,36.5004,36.5226,36.4709,36.4783,12600.0
2015-05-26 10:55:00,49.31,49.31,49.28,49.29,5900.0,36.4709,36.4709,36.4487,36.4561,5900.0
2015-05-26 11:00:00,49.31,49.31,49.2,49.23,7200.0,36.4709,36.4709,36.3895,36.4117,7200.0
2015-05-26 11:05:00,49.24,49.28,49.24,49.26,6600.0,36.4191,36.4487,36.4191,36.4339,6600.0
2015-05-26 11:10:00,49.25,49.28,49.22,49.27,10600.0,36.4265,36.4487,36.4043,36.4413,10600.0
2015-05-26 11:15:00,49.26,49.27,49.24,49.25,4000.0,36.4339,36.4413,36.4191,36.4265,4000.0
2015-05-26 11:20:00,49.26,49.32,49.25,49.31,6800.0,36.4339,36.4783,36.4265,36.4709,6800.0
2015-05-26 11:25:00,49.32,49.36,49.31,49.36,15200.0,36.4783,36.5078,36.4709,36.5078,15200.0
2015-05-26 11:30:00,49.37,49.39,49.33,49.37,9000.0,36.5152,36.53,36.4856,36.5152,9000.0
2015-05-26 11:35:00,49.37,49.42,49.34,49.34,19400.0,36.5152,36.5522,36.493,36.493,19400.0
2015-05-26 11:40:00,49.34,49.38,49.34,49.37,10800.0,36.493,36.5226,36.493,36.5152,10800.0
2015-05-26 11:45:00,49.37,49.37,49.33,49.34,7300.0,36.5152,36.5152,36.4856,36.493,7300.0
2015-05-26 11:50:00,49.34,49.34,49.25,49.26,7200.0,36.493,36.493,36.4265,36.4339,7200.0
2015-05-26 11:55:00,49.26,49.27,49.21,49.22,10900.0,36.4339,36.4413,36.3969,36.4043,10900.0
2015-05-26 12:00:00,49.23,49.24,49.19,49.19,5900.0,36.4117,36.4191,36.3821,36.3821,5900.0
2015-05-26 12:05:00,49.18,49.21,49.17,49.21,4900.0,36.3747,36.3969,36.3673,36.3969,4900.0
2015-05-26 12:10:00,49.2,49.22,49.19,49.2,3000.0,36.3895,36.4043,36.3821,36.3895,3000.0
2015-05-26 12:15:00,49.21,49.24,49.2,49.23,3800.0,36.3969,36.4191,36.3895,36.4117,3800.0
2015-05-26 12:20:00,49.24,49.28,49.24,49.27,1400.0,36.4191,36.4487,36.4191,36.4413,1400.0
2015-05-26 12:25:00,49.27,49.27,49.26,49.26,2000.0,36.4413,36.4413,36.4339,36.4339,2000.0
2015-05-26 12:30:00,49.27,49.29,49.21,49.24,7400.0,36.4413,36.4561,36.3969,36.4191,7400.0
2015-05-26 12:35:00,49.24,49.27,49.24,49.25,4400.0,36.4191,36.4413,36.4191,36.4265,4400.0
2015-05-26 12:40:00,49.26,49.26,49.24,49.26,4000.0,36.4339,36.4339,36.4191,36.4339,4000.0
2015-05-26 12:45:00,49.25,49.25,49.22,49.24,4700.0,36.4265,36.4265,36.4043,36.4191,4700.0
2015-05-26 12:50:00,49.23,49.26,49.16,49.16,9700.0,36.4117,36.4339,36.3599,36.3599,9700.0
2015-05-26 12:55:00,49.18,49.2,49.18,49.2,6000.0,36.3747,36.3895,36.3747,36.3895,6000.0
2015-05-26 13:00:00,49.2,49.22,49.2,49.2,6400.0,36.3895,36.4043,36.3895,36.3895,6400.0
2015-05-26 13:05:00,49.2,49.2,49.14,49.14,14600.0,36.3895,36.3895,36.3451,36.3451,14600.0
2015-05-26 13:10:00,49.14,49.17,49.14,49.17,7600.0,36.3451,36.3673,36.3451,36.3673,7600.0
2015-05-26 13:15:00,49.17,49.2,49.16,49.17,8200.0,36.3673,36.3895,36.3599,36.3673,8200.0
2015-05-26 13:20:00,49.18,49.21,49.18,49.2,14500.0,36.3747,36.3969,36.3747,36.3895,14500.0
2015-05-26 13:25:00,49.21,49.26,49.21,49.24,5100.0,36.3969,36.4339,36.3969,36.4191,5100.0
2015-05-26 13:30:00,49.25,49.25,49.19,49.19,5200.0,36.4265,36.4265,36.3821,36.3821,5200.0
2015-05-26 13:35:00,49.2,49.2,49.15,49.15,7300.0,36.3895,36.3895,36.3525,36.3525,7300.0
2015-05-26 13:40:00,49.16,49.2,49.13,49.13,9300.0,36.3599,36.3895,36.3377,36.3377,9300.0
2015-05-26 13:45:00,49.15,49.19,49.12,49.16,10900.0,36.3525,36.3821,36.3303,36.3599,10900.0
2015-05-26 13:50:00,49.16,49.16,49.1,49.15,7300.0,36.3599,36.3599,36.3155,36.3525,7300.0
2015-05-26 13:55:00,49.14,49.15,49.06,49.09,9400.0,36.3451,36.3525,36.286,36.3081,9400.0
2015-05-26 14:00:00,49.1,49.1,49.08,49.09,8000.0,36.3155,36.3155,36.3007,36.3081,8000.0
2015-05-26 14:05:00,49.09,49.13,49.09,49.12,10100.0,36.3081,36.3377,36.3081,36.3303,10100.0
2015-05-26 14:10:00,49.11,49.14,49.11,49.13,4800.0,36.3229,36.3451,36.3229,36.3377,4800.0
2015-05-26 14:15:00,49.14,49.19,49.12,49.18,10000.0,36.3451,36.3821,36.3303,36.3747,10000.0
2015-05-26 14:20:00,49.18,49.18,49.12,49.13,5800.0,36.3747,36.3747,36.3303,36.3377,5800.0
2015-05-26 14:25:00,49.11,49.15,49.11,49.13,3400.0,36.3229,36.3525,36.3229,36.3377,3400.0
2015-05-26 14:30:00,49.13,49.14,49.12,49.12,4600.0,36.3377,36.3451,36.3303,36.3303,4600.0
2015-05-26 14:35:00,49.12,49.15,49.12,49.14,10700.0,36.3303,36.3525,36.3303,36.3451,10700.0
2015-05-26 14:40:00,49.15,49.17,49.12,49.13,7400.0,36.3525,36.3673,36.3303,36.3377,7400.0
2015-05-26 14:45:00,49.12,49.15,49.09,49.1,15400.0,36.3303,36.3525,36.3081,36.3155,15400.0
2015-05-26 14:50:00,49.09,49.1,49.05,49.06,12000.0,36.3081,36.3155,36.2786,36.286,12000.0
2015-05-26 14:55:00,49.06,49.08,49.05,49.05,6100.0,36.286,36.3007,36.2786,36.2786,6100.0
2015-05-26 15:00:00,49.05,49.11,49.04,49.1,18000.0,36.2786,36.3229,36.2712,36.3155,18000.0
2015-05-26 15:05:00,49.1,49.14,49.09,49.13,13900.0,36.3155,36.3451,36.3081,36.3377,13900.0
2015-05-26 15:10:00,49.13,49.14,49.1,49.14,7300.0,36.3377,36.3451,36.3155,36.3451,7300.0
2015-05-26 15:15:00,49.14,49.19,49.14,49.18,37400.0,36.3451,36.3821,36.3451,36.3747,37400.0
2015-05-26 15:20:00,49.18,49.21,49.17,49.2,18200.0,36.3747,36.3969,36.3673,36.3895,18200.0
2015-05-26 15:25:00,49.21,49.22,49.2,49.22,14600.0,36.3969,36.4043,36.3895,36.4043,14600.0
2015-05-26 15:30:00,49.22,49.26,49.21,49.25,12700.0,36.4043,36.4339,36.3969,36.4265,12700.0
2015-05-26 15:35:00,49.26,49.29,49.24,49.26,33100.0,36.4339,36.4561,36.4191,36.4339,33100.0
2015-05-26 15:40:00,49.25,49.31,49.24,49.28,39600.0,36.4265,36.4709,36.4191,36.4487,39600.0
2015-05-26 15:45:00,49.28,49.31,49.27,49.3,40500.0,36.4487,36.4709,36.4413,36.4635,40500.0
2015-05-26 15:50:00,49.3,49.3,49.27,49.3,53500.0,36.4635,36.4635,36.4413,36.4635,53500.0
2015-05-26 15:55:00,49.29,49.35,49.28,49.34,89600.0,36.4561,36.5004,36.4487,36.493,89600.0
2015-05-27 09:30:00,49.22,49.66,49.21,49.35,39700.0,36.4043,36.7297,36.3969,36.5004,39700.0
2015-05-27 09:35:00,49.33,49.44,49.23,49.27,6800.0,36.4856,36.567,36.4117,36.4413,6800.0
2015-05-27 09:40:00,49.26,49.42,49.26,49.38,11300.0,36.4339,36.5522,36.4339,36.5226,11300.0
2015-05-27 09:45:00,49.39,49.4,49.32,49.4,5000.0,36.53,36.5374,36.4783,36.5374,5000.0
2015-05-27 09:50:00,49.4,49.5,49.39,49.49,10600.0,36.5374,36.6114,36.53,36.604,10600.0
2015-05-27 09:55:00,49.5,49.55,49.42,49.45,17700.0,36.6114,36.6484,36.5522,36.5744,17700.0
2015-05-27 10:00:00,49.48,49.51,49.42,49.42,30300.0,36.5966,36.6188,36.5522,36.5522,30300.0
2015-05-27 10:05:00,49.43,49.46,49.39,49.43,12600.0,36.5596,36.5818,36.53,36.5596,12600.0
2015-05-27 10:10:00,49.44,49.5,49.43,49.44,8500.0,36.567,36.6114,36.5596,36.567,8500.0
2015-05-27 10:15:00,49.43,49.48,49.43,49.44,6500.0,36.5596,36.5966,36.5596,36.567,6500.0
2015-05-27 10:20:00,49.44,49.46,49.43,49.46,4300.0,36.567,36.5818,36.5596,36.5818,4300.0
2015-05-27 10:25:00,49.45,49.51,49.42,49.46,13600.0,36.5744,36.6188,36.5522,36.5818,13600.0
2015-05-27 10:30:00,49.45,49.55,49.45,49.52,40200.0,36.5744,36.6484,36.5744,36.6262,40200.0
2015-05-27 10:35:00,49.5,49.53,49.48,49.5,30000.0,36.6114,36.6336,36.5966,36.6114,30000.0
2015-05-27 10:40:00,49.5,49.56,49.49,49.56,11700.0,36.6114,36.6558,36.604,36.6558,11700.0
2015-05-27 10:45:00,49.57,49.59,49.56,49.58,6600.0,36.6632,36.678,36.6558,36.6706,6600.0
2015-05-27 10:50:00,49.58,49.62,49.57,49.62,8900.0,36.6706,36.7001,36.6632,36.7001,8900.0
2015-05-27 10:55:00,49.62,49.67,49.59,49.6,11900.0,36.7001,36.7371,36.678,36.6853,11900.0
2015-05-27 11:00:00,49.61,49.65,49.59,49.6,11100.0,36.6927,36.7223,36.678,36.6853,11100.0
2015-05-27 11:05:00,49.61,49.63,49.6,49.6,7300.0,36.6927,36.7075,36.6853,36.6853,7300.0
2015-05-27 11:10:00,49.61,49.63,49.59,49.62,9500.0,36.6927,36.7075,36.678,36.7001,9500.0
2015-05-27 11:15:00,49.62,49.63,49.6,49.6,2200.0,36.7001,36.7075,36.6853,36.6853,2200.0
2015-05-27 11:20:00,49.6,49.6,49.53,49.56,12300.0,36.6853,36.6853,36.6336,36.6558,12300.0
2015-05-27 11:25:00,49.57,49.57,49.54,49.55,4500.0,36.6632,36.6632,36.641,36.6484,4500.0
2015-05-27 11:30:00,49.56,49.61,49.55,49.59,8300.0,36.6558,36.6927,36.6484,36.678,8300.0
2015-05-27 11:35:00,49.6,49.62,49.59,49.61,6500.0,36.6853,36.7001,36.678,36.6927,6500.0
2015-05-27 11:40:00,49.61,49.68,49.61,49.66,8000.0,36.6927,36.7445,36.6927,36.7297,8000.0
2015-05-27 11:45:00,49.67,49.69,49.65,49.68,5300.0,36.7371,36.7519,36.7223,36.7445,5300.0
2015-05-27 11:50:00,49.69,49.7,49.66,49.67,13800.0,36.7519,36.7593,36.7297,36.7371,13800.0
2015-05-27 11:55:00,49.69,49.69,49.67,49.68,3600.0,36.7519,36.7519,36.7371,36.7445,3600.0
2015-05-27 12:00:00,49.68,49.69,49.67,49.68,3600.0,36.7445,36.7519,36.7371,36.7445,3600.0
2015-05-27 12:05:00,49.67,49.7,49.67,49.68,3200.0,36.7371,36.7593,36.7371,36.7445,3200.0
2015-05-27 12:10:00,49.68,49.68,49.63,49.66,5600.0,36.7445,36.7445,36.7075,36.7297,5600.0
2015-05-27 12:15:00,49.66,49.67,49.65,49.67,2800.0,36.7297,36.7371,36.7223,36.7371,2800.0
2015-05-27 12:20:00,49.66,49.67,49.63,49.65,8700.0,36.7297,36.7371,36.7075,36.7223,8700.0
2015-05-27 12:25:00,49.66,49.66,49.62,49.65,7300.0,36.7297,36.7297,36.7001,36.7223,7300.0
2015-05-27 12:30:00,49.64,49.65,49.62,49.63,4400.0,36.7149,36.7223,36.7001,36.7075,4400.0
2015-05-27 12:35:00,49.64,49.65,49.61,49.62,5700.0,36.7149,36.7223,36.6927,36.7001,5700.0
2015-05-27 12:40:00,49.63,49.66,49.62,49.65,9300.0,36.7075,36.7297,36.7001,36.7223,9300.0
2015-05-27 12:45:00,49.65,49.66,49.61,49.65,8700.0,36.7223,36.7297,36.6927,36.7223,8700.0
2015-05-27 12:50:00,49.65,49.66,49.59,49.59,5700.0,36.7223,36.7297,36.678,36.678,5700.0
2015-05-27 12:55:00,49.59,49.63,49.56,49.59,10200.0,36.678,36.7075,36.6558,36.678,10200.0
2015-05-27 13:00:00,49.59,49.65,49.59,49.65,11700.0,36.678,36.7223,36.678,36.7223,11700.0
2015-05-27 13:05:00,49.65,49.65,49.6,49.6,3500.0,36.7223,36.7223,36.6853,36.6853,3500.0
2015-05-27 13:10:00,49.61,49.65,49.61,49.63,7700.0,36.6927,36.7223,36.6927,36.7075,7700.0
2015-05-27 13:15:00,49.63,49.68,49.62,49.67,8500.0,36.7075,36.7445,36.7001,36.7371,8500.0
2015-05-27 13:20:00,49.68,49.69,49.66,49.68,16500.0,36.7445,36.7519,36.7297,36.7445,16500.0
2015-05-27 13:25:00,49.68,49.68,49.63,49.65,6800.0,36.7445,36.7445,36.7075,36.7223,6800.0
2015-05-27 13:30:00,49.65,49.66,49.62,49.62,12500.0,36.7223,36.7297,36.7001,36.7001,12500.0
2015-05-27 13:35:00,49.63,49.63,49.59,49.61,6400.0,36.7075,36.7075,36.678,36.6927,6400.0
2015-05-27 13:40:00,49.61,49.61,49.58,49.6,5200.0,36.6927,36.6927,36.6706,36.6853,5200.0
2015-05-27 13:45:00,49.6,49.61,49.59,49.59,4300.0,36.6853,36.6927,36.678,36.678,4300.0
2015-05-27 13:50:00,49.59,49.61,49.59,49.61,7400.0,36.678,36.6927,36.678,36.6927,7400.0
2015-05-27 13:55:00,49.61,49.62,49.6,49.61,9700.0,36.6927,36.7001,36.6853,36.6927,9700.0
2015-05-27 14:00:00,49.62,49.69,49.61,49.67,30300.0,36.7001,36.7519,36.6927,36.7371,30300.0
2015-05-27 14:05:00,49.67,49.73,49.67,49.69,33200.0,36.7371,36.7815,36.7371,36.7519,33200.0
2015-05-27 14:10:00,49.7,49.71,49.67,49.67,11800.0,36.7593,36.7667,36.7371,36.7371,11800.0
2015-05-27 14:15:00,49.68,49.69,49.67,49.69,14900.0,36.7445,36.7519,36.7371,36.7519,14900.0
2015-05-27 14:20:00,49.69,49.69,49.65,49.66,14200.0,36.7519,36.7519,36.7223,36.7297,14200.0
2015-05-27 14:25:00,49.67,49.68,49.66,49.68,7600.0,36.7371,36.7445,36.7297,36.7445,7600.0
2015-05-27 14:30:00,49.67,49.68,49.65,49.66,13300.0,36.7371,36.7445,36.7223,36.7297,13300.0
2015-05-27 14:35:00,49.66,49.68,49.66,49.68,14000.0,36.7297,36.7445,36.7297,36.7445,14000.0
2015-05-27 14:40:00,49.68,49.69,49.67,49.68,12600.0,36.7445,36.7519,36.7371,36.7445,12600.0
2015-05-27 14:45:00,49.69,49.69,49.66,49.67,9300.0,36.7519,36.7519,36.7297,36.7371,9300.0
2015-05-27 14:50:00,49.67,49.69,49.67,49.68,8900.0,36.7371,36.7519,36.7371,36.7445,8900.0
2015-05-27 14:55:00,49.68,49.7,49.68,49.7,11000.0,36.7445,36.7593,36.7445,36.7593,11000.0
2015-05-27 15:00:00,49.69,49.7,49.68,49.69,14700.0,36.7519,36.7593,36.7445,36.7519,14700.0
2015-05-27 15:05:00,49.69,49.78,49.68,49.77,18000.0,36.7519,36.8185,36.7445,36.8111,18000.0
2015-05-27 15:10:00,49.77,49.79,49.75,49.77,15100.0,36.8111,36.8259,36.7963,36.8111,15100.0
2015-05-27 15:15:00,49.78,49.81,49.77,49.78,17900.0,36.8185,36.8407,36.8111,36.8185,17900.0
2015-05-27 15:20:00,49.77,49.77,49.75,49.76,13800.0,36.8111,36.8111,36.7963,36.8037,13800.0
2015-05-27 15:25:00,49.76,49.76,49.75,49.76,15200.0,36.8037,36.8037,36.7963,36.8037,15200.0
2015-05-27 15:30:00,49.76,49.78,49.74,49.77,20400.0,36.8037,36.8185,36.7889,36.8111,20400.0
2015-05-27 15:35:00,49.78,49.79,49.77,49.79,17700.0,36.8185,36.8259,36.8111,36.8259,17700.0
2015-05-27 15:40:00,49.78,49.81,49.77,49.79,25800.0,36.8185,36.8407,36.8111,36.8259,25800.0
2015-05-27 15:45:00,49.8,49.82,49.78,49.81,21000.0,36.8333,36.8481,36.8185,36.8407,21000.0
2015-05-27 15:50:00,49.82,49.85,49.77,49.78,46000.0,36.8481,36.8703,36.8111,36.8185,46000.0
2015-05-27 15:55:00,49.77,49.79,49.72,49.73,113200.0,36.8111,36.8259,36.7741,36.7815,113200.0
2015-05-28 09:30:00,49.66,49.69,49.51,49.66,19300.0,36.7297,36.7519,36.6188,36.7297,19300.0
2015-05-28 09:35:00,49.68,49.69,49.6,49.64,2000.0,36.7445,36.7519,36.6853,36.7149,2000.0
2015-05-28 09:40:00,49.63,49.76,49.6,49.76,9000.0,36.7075,36.8037,36.6853,36.8037,9000.0
2015-05-28 09:45:00,49.78,49.79,49.7,49.7,6400.0,36.8185,36.8259,36.7593,36.7593,6400.0
2015-05-28 09:50:00,49.71,49.71,49.56,49.57,5500.0,36.7667,36.7667,36.6558,36.6632,5500.0
2015-05-28 09:55:00,49.57,49.57,49.48,49.53,5900.0,36.6632,36.6632,36.5966,36.6336,5900.0
2015-05-28 10:00:00,49.54,49.59,49.53,49.57,3700.0,36.641,36.678,36.6336,36.6632,3700.0
2015-05-28 10:05:00,49.58,49.63,49.58,49.63,3500.0,36.6706,36.7075,36.6706,36.7075,3500.0
2015-05-28 10:10:00,49.63,49.64,49.58,49.58,5400.0,36.7075,36.7149,36.6706,36.6706,5400.0
2015-05-28 10:15:00,49.58,49.63,49.57,49.63,8100.0,36.6706,36.7075,36.6632,36.7075,8100.0
2015-05-28 10:20:00,49.63,49.64,49.56,49.56,2300.0,36.7075,36.7149,36.6558,36.6558,2300.0
2015-05-28 10:25:00,49.57,49.62,49.57,49.59,5100.0,36.6632,36.7001,36.6632,36.678,5100.0
2015-05-28 10:30:00,49.58,49.58,49.51,49.53,6100.0,36.6706,36.6706,36.6188,36.6336,6100.0
2015-05-28 10:35:00,49.52,49.53,49.46,49.52,5300.0,36.6262,36.6336,36.5818,36.6262,5300.0
2015-05-28 10:40:00,49.53,49.54,49.52,49.54,3200.0,36.6336,36.641,36.6262,36.641,3200.0
2015-05-28 10:45:00,49.56,49.56,49.55,49.56,1200.0,36.6558,36.6558,36.6484,36.6558,1200.0
2015-05-28 10:50:00,49.59,49.59,49.55,49.59,3400.0,36.678,36.678,36.6484,36.678,3400.0
2015-05-28 10:55:00,49.6,49.63,49.6,49.62,4300.0,36.6853,36.7075,36.6853,36.7001,4300.0
2015-05-28 11:00:00,49.62,49.63,49.59,49.59,8900.0,36.7001,36.7075,36.678,36.678,8900.0
2015-05-28 11:05:00,49.57,49.63,49.57,49.63,3200.0,36.6632,36.7075,36.6632,36.7075,3200.0
2015-05-28 11:10:00,49.62,49.68,49.61,49.68,4900.0,36.7001,36.7445,36.6927,36.7445,4900.0
2015-05-28 11:15:00,49.68,49.76,49.68,49.76,6800.0,36.7445,36.8037,36.7445,36.8037,6800.0
2015-05-28 11:20:00,49.76,49.76,49.69,49.69,4900.0,36.8037,36.8037,36.7519,36.7519,4900.0
2015-05-28 11:25:00,49.68,49.69,49.64,49.65,2100.0,36.7445,36.7519,36.7149,36.7223,2100.0
2015-05-28 11:30:00,49.66,49.72,49.65,49.68,4700.0,36.7297,36.7741,36.7223,36.7445,4700.0
2015-05-28 11:35:00,49.67,49.67,49.63,49.64,4000.0,36.7371,36.7371,36.7075,36.7149,4000.0
2015-05-28 11:40:00,49.64,49.66,49.63,49.64,6800.0,36.7149,36.7297,36.7075,36.7149,6800.0
2015-05-28 11:45:00,49.64,49.64,49.52,49.52,6100.0,36.7149,36.7149,36.6262,36.6262,6100.0
2015-05-28 11:50:00,49.52,49.54,49.51,49.52,4000.0,36.6262,36.641,36.6188,36.6262,4000.0
2015-05-28 11:55:00,49.53,49.56,49.53,49.53,2800.0,36.6336,36.6558,36.6336,36.6336,2800.0
2015-05-28 12:00:00,49.53,49.54,49.5,49.52,5900.0,36.6336,36.641,36.6114,36.6262,5900.0
2015-05-28 12:05:00,49.54,49.54,49.51,49.51,3800.0,36.641,36.641,36.6188,36.6188,3800.0
2015-05-28 12:10:00,49.51,49.53,49.51,49.53,6600.0,36.6188,36.6336,36.6188,36.6336,6600.0
2015-05-28 12:15:00,49.53,49.55,49.52,49.52,22700.0,36.6336,36.6484,36.6262,36.6262,22700.0
2015-05-28 12:20:00,49.53,49.55,49.52,49.54,15600.0,36.6336,36.6484,36.6262,36.641,15600.0
2015-05-28 12:25:00,49.54,49.55,49.53,49.54,5100.0,36.641,36.6484,36.6336,36.641,5100.0
2015-05-28 12:30:00,49.54,49.54,49.45,49.46,7700.0,36.641,36.641,36.5744,36.5818,7700.0
2015-05-28 12:35:00,49.45,49.46,49.44,49.46,5400.0,36.5744,36.5818,36.567,36.5818,5400.0
2015-05-28 12:40:00,49.44,49.49,49.44,49.48,3900.0,36.567,36.604,36.567,36.5966,3900.0
2015-05-28 12:45:00,49.49,49.5,49.47,49.49,5200.0,36.604,36.6114,36.5892,36.604,5200.0
2015-05-28 12:50:00,49.49,49.5,49.48,49.48,5100.0,36.604,36.6114,36.5966,36.5966,5100.0
2015-05-28 12:55:00,49.49,49.5,49.47,49.47,6800.0,36.604,36.6114,36.5892,36.5892,6800.0
2015-05-28 13:00:00,49.48,49.5,49.47,49.48,4100.0,36.5966,36.6114,36.5892,36.5966,4100.0
2015-05-28 13:05:00,49.49,49.5,49.48,49.48,4500.0,36.604,36.6114,36.5966,36.5966,4500.0
2015-05-28 13:10:00,49.48,49.48,49.45,49.46,4300.0,36.5966,36.5966,36.5744,36.5818,4300.0
2015-05-28 13:15:00,49.46,49.47,49.42,49.43,7800.0,36.5818,36.5892,36.5522,36.5596,7800.0
2015-05-28 13:20:00,49.44,49.44,49.41,49.43,11200.0,36.567,36.567,36.5448,36.5596,11200.0
2015-05-28 13:25:00,49.44,49.46,49.43,49.46,1600.0,36.567,36.5818,36.5596,36.5818,1600.0
2015-05-28 13:30:00,49.46,49.47,49.43,49.44,6000.0,36.5818,36.5892,36.5596,36.567,6000.0
2015-05-28 13:35:00,49.44,49.5,49.44,49.49,4400.0,36.567,36.6114,36.567,36.604,4400.0
2015-05-28 13:40:00,49.5,49.51,49.48,49.49,14200.0,36.6114,36.6188,36.5966,36.604,14200.0
2015-05-28 13:45:00,49.48,49.5,49.48,49.49,6300.0,36.5966,36.6114,36.5966,36.604,6300.0
2015-05-28 13:50:00,49.49,49.5,49.45,49.49,21700.0,36.604,36.6114,36.5744,36.604,21700.0
2015-05-28 13:55:00,49.49,49.5,49.46,49.46,8100.0,36.604,36.6114,36.5818,36.5818,8100.0
2015-05-28 14:00:00,49.47,49.47,49.45,49.45,5000.0,36.5892,36.5892,36.5744,36.5744,5000.0
2015-05-28 14:05:00,49.45,49.46,49.43,49.46,38700.0,36.5744,36.5818,36.5596,36.5818,38700.0
2015-05-28 14:10:00,49.46,49.54,49.46,49.53,15800.0,36.5818,36.641,36.5818,36.6336,15800.0
2015-05-28 14:15:00,49.54,49.55,49.53,49.54,7700.0,36.641,36.6484,36.6336,36.641,7700.0
2015-05-28 14:20:00,49.55,49.59,49.54,49.56,6600.0,36.6484,36.678,36.641,36.6558,6600.0
2015-05-28 14:25:00,49.56,49.6,49.55,49.58,8600.0,36.6558,36.6853,36.6484,36.6706,8600.0
2015-05-28 14:30:00,49.59,49.59,49.55,49.55,2800.0,36.678,36.678,36.6484,36.6484,2800.0
2015-05-28 14:35:00,49.56,49.57,49.55,49.56,10100.0,36.6558,36.6632,36.6484,36.6558,10100.0
2015-05-28 14:40:00,49.57,49.57,49.54,49.54,6600.0,36.6632,36.6632,36.641,36.641,6600.0
2015-05-28 14:45:00,49.54,49.56,49.54,49.55,8300.0,36.641,36.6558,36.641,36.6484,8300.0
2015-05-28 14:50:00,49.55,49.56,49.53,49.54,14900.0,36.6484,36.6558,36.6336,36.641,14900.0
2015-05-28 14:55:00,49.55,49.55,49.51,49.55,13400.0,36.6484,36.6484,36.6188,36.6484,13400.0
2015-05-28 15:00:00,49.55,49.58,49.54,49.55,6600.0,36.6484,36.6706,36.641,36.6484,6600.0
2015-05-28 15:05:00,49.55,49.56,49.51,49.51,7300.0,36.6484,36.6558,36.6188,36.6188,7300.0
2015-05-28 15:10:00,49.51,49.52,49.48,49.51,24200.0,36.6188,36.6262,36.5966,36.6188,24200.0
2015-05-28 15:15:00,49.5,49.52,49.49,49.51,10800.0,36.6114,36.6262,36.604,36.6188,10800.0
2015-05-28 15:20:00,49.5,49.52,49.48,49.48,14400.0,36.6114,36.6262,36.5966,36.5966,14400.0
2015-05-28 15:25:00,49.48,49.49,49.44,49.44,15000.0,36.5966,36.604,36.567,36.567,15000.0
2015-05-28 15:30:00,49.45,49.49,49.44,49.49,22000.0,36.5744,36.604,36.567,36.604,22000.0
2015-05-28 15:35:00,49.49,49.5,49.48,49.48,23500.0,36.604,36.6114,36.5966,36.5966,23500.0
2015-05-28 15:40:00,49.48,49.49,49.46,49.48,21300.0,36.5966,36.604,36.5818,36.5966,21300.0
2015-05-28 15:45:00,49.48,49.52,49.48,49.52,17100.0,36.5966,36.6262,36.5966,36.6262,17100.0
2015-05-28 15:50:00,49.51,49.56,49.51,49.55,52000.0,36.6188,36.6558,36.6188,36.6484,52000.0
2015-05-28 15:55:00,49.55,49.61,49.55,49.57,138900.0,36.6484,36.6927,36.6484,36.6632,138900.0
2015-05-29 09:30:00,49.41,49.55,49.4,49.42,57062.0,36.5448,36.6484,36.5374,36.5522,57062.0
2015-05-29 09:35:00,49.42,49.46,49.36,49.41,17780.0,36.5522,36.5818,36.5078,36.5448,17780.0
2015-05-29 09:40:00,49.39,49.5,49.35,49.42,14321.0,36.53,36.6114,36.5004,36.5522,14321.0
2015-05-29 09:45:00,49.4,49.42,49.34,49.34,10305.0,36.5374,36.5522,36.493,36.493,10305.0
2015-05-29 09:50:00,49.35,49.42,49.3,49.3,10364.0,36.5004,36.5522,36.4635,36.4635,10364.0
2015-05-29 09:55:00,49.3,49.36,49.3,49.31,6830.0,36.4635,36.5078,36.4635,36.4709,6830.0
2015-05-29 10:00:00,49.33,49.42,49.32,49.38,12802.0,36.4856,36.5522,36.4783,36.5226,12802.0
2015-05-29 10:05:00,49.38,49.39,49.33,49.34,12645.0,36.5226,36.53,36.4856,36.493,12645.0
2015-05-29 10:10:00,49.33,49.34,49.26,49.3,8708.0,36.4856,36.493,36.4339,36.4635,8708.0
2015-05-29 10:15:00,49.3,49.37,49.29,49.34,15335.0,36.4635,36.5152,36.4561,36.493,15335.0
2015-05-29 10:20:00,49.35,49.4,49.34,49.35,8310.0,36.5004,36.5374,36.493,36.5004,8310.0
2015-05-29 10:25:00,49.34,49.35,49.29,49.29,16340.0,36.493,36.5004,36.4561,36.4561,16340.0
2015-05-29 10:30:00,49.28,49.31,49.28,49.3,21789.0,36.4487,36.4709,36.4487,36.4635,21789.0
2015-05-29 10:35:00,49.3,49.3,49.23,49.23,15289.0,36.4635,36.4635,36.4117,36.4117,15289.0
2015-05-29 10:40:00,49.25,49.26,49.14,49.14,16756.0,36.4265,36.4339,36.3451,36.3451,16756.0
2015-05-29 10:45:00,49.15,49.16,49.08,49.12,8588.0,36.3525,36.3599,36.3007,36.3303,8588.0
2015-05-29 10:50:00,49.1,49.12,49.04,49.12,9086.0,36.3155,36.3303,36.2712,36.3303,9086.0
2015-05-29 10:55:00,49.12,49.15,49.09,49.14,9150.0,36.3303,36.3525,36.3081,36.3451,9150.0
2015-05-29 11:00:00,49.13,49.13,49.07,49.11,10762.0,36.3377,36.3377,36.2933,36.3229,10762.0
2015-05-29 11:05:00,49.12,49.15,49.1,49.1,7417.0,36.3303,36.3525,36.3155,36.3155,7417.0
2015-05-29 11:10:00,49.09,49.12,49.09,49.09,8899.0,36.3081,36.3303,36.3081,36.3081,8899.0
2015-05-29 11:15:00,49.08,49.18,49.08,49.17,10466.0,36.3007,36.3747,36.3007,36.3673,10466.0
2015-05-29 11:20:00,49.17,49.21,49.16,49.2,10974.0,36.3673,36.3969,36.3599,36.3895,10974.0
2015-05-29 11:25:00,49.19,49.19,49.07,49.07,9637.0,36.3821,36.3821,36.2933,36.2933,9637.0
2015-05-29 11:30:00,49.07,49.15,49.06,49.15,8776.0,36.2933,36.3525,36.286,36.3525,8776.0
2015-05-29 11:35:00,49.16,49.21,49.15,49.2,19224.0,36.3599,36.3969,36.3525,36.3895,19224.0
2015-05-29 11:40:00,49.2,49.33,49.2,49.32,12135.0,36.3895,36.4856,36.3895,36.4783,12135.0
2015-05-29 11:45:00,49.3,49.34,49.3,49.33,8970.0,36.4635,36.493,36.4635,36.4856,8970.0
2015-05-29 11:50:00,49.32,49.33,49.31,49.32,4666.0,36.4783,36.4856,36.4709,36.4783,4666.0
2015-05-29 11:55:00,49.32,49.32,49.29,49.29,6897.0,36.4783,36.4783,36.4561,36.4561,6897.0
2015-05-29 12:00:00,49.3,49.36,49.3,49.35,10464.0,36.4635,36.5078,36.4635,36.5004,10464.0
2015-05-29 12:05:00,49.35,49.36,49.34,49.36,13180.0,36.5004,36.5078,36.493,36.5078,13180.0
2015-05-29 12:10:00,49.35,49.36,49.32,49.33,7758.0,36.5004,36.5078,36.4783,36.4856,7758.0
2015-05-29 12:15:00,49.32,49.34,49.32,49.33,7882.0,36.4783,36.493,36.4783,36.4856,7882.0
2015-05-29 12:20:00,49.33,49.36,49.32,49.35,10948.0,36.4856,36.5078,36.4783,36.5004,10948.0
2015-05-29 12:25:00,49.35,49.43,49.35,49.43,13588.0,36.5004,36.5596,36.5004,36.5596,13588.0
2015-05-29 12:30:00,49.43,49.48,49.42,49.45,12121.0,36.5596,36.5966,36.5522,36.5744,12121.0
2015-05-29 12:35:00,49.46,49.48,49.43,49.46,11646.0,36.5818,36.5966,36.5596,36.5818,11646.0
2015-05-29 12:40:00,49.46,49.47,49.43,49.45,12395.0,36.5818,36.5892,36.5596,36.5744,12395.0
2015-05-29 12:45:00,49.45,49.47,49.43,49.44,4210.0,36.5744,36.5892,36.5596,36.567,4210.0
2015-05-29 12:50:00,49.44,49.45,49.42,49.43,7939.0,36.567,36.5744,36.5522,36.5596,7939.0
2015-05-29 12:55:00,49.43,49.46,49.42,49.42,6620.0,36.5596,36.5818,36.5522,36.5522,6620.0
2015-05-29 13:00:00,49.42,49.46,49.42,49.46,7185.0,36.5522,36.5818,36.5522,36.5818,7185.0
2015-05-29 13:05:00,49.46,49.47,49.44,49.47,10139.0,36.5818,36.5892,36.567,36.5892,10139.0
2015-05-29 13:10:00,49.46,49.5,49.46,49.48,9287.0,36.5818,36.6114,36.5818,36.5966,9287.0
2015-05-29 13:15:00,49.48,49.5,49.46,49.49,11970.0,36.5966,36.6114,36.5818,36.604,11970.0
2015-05-29 13:20:00,49.49,49.55,49.48,49.52,8777.0,36.604,36.6484,36.5966,36.6262,8777.0
2015-05-29 13:25:00,49.52,49.53,49.5,49.5,7985.0,36.6262,36.6336,36.6114,36.6114,7985.0
2015-05-29 13:30:00,49.5,49.52,49.46,49.46,7494.0,36.6114,36.6262,36.5818,36.5818,7494.0
2015-05-29 13:35:00,49.47,49.47,49.44,49.44,10738.0,36.5892,36.5892,36.567,36.567,10738.0
2015-05-29 13:40:00,49.45,49.49,49.44,49.48,10955.0,36.5744,36.604,36.567,36.5966,10955.0
2015-05-29 13:45:00,49.48,49.5,49.47,49.49,7957.0,36.5966,36.6114,36.5892,36.604,7957.0
2015-05-29 13:50:00,49.49,49.5,49.47,49.47,8302.0,36.604,36.6114,36.5892,36.5892,8302.0
2015-05-29 13:55:00,49.47,49.48,49.46,49.47,14430.0,36.5892,36.5966,36.5818,36.5892,14430.0
2015-05-29 14:00:00,49.47,49.49,49.44,49.45,13205.0,36.5892,36.604,36.567,36.5744,13205.0
2015-05-29 14:05:00,49.45,49.47,49.43,49.43,8870.0,36.5744,36.5892,36.5596,36.5596,8870.0
2015-05-29 14:10:00,49.43,49.44,49.4,49.43,14584.0,36.5596,36.567,36.5374,36.5596,14584.0
2015-05-29 14:15:00,49.42,49.43,49.41,49.41,7626.0,36.5522,36.5596,36.5448,36.5448,7626.0
2015-05-29 14:20:00,49.42,49.42,49.37,49.38,30279.0,36.5522,36.5522,36.5152,36.5226,30279.0
2015-05-29 14:25:00,49.37,49.41,49.36,49.36,11504.0,36.5152,36.5448,36.5078,36.5078,11504.0
2015-05-29 14:30:00,49.36,49.38,49.35,49.36,16472.0,36.5078,36.5226,36.5004,36.5078,16472.0
2015-05-29 14:35:00,49.35,49.37,49.31,49.34,16244.0,36.5004,36.5152,36.4709,36.493,16244.0
2015-05-29 14:40:00,49.33,49.34,49.3,49.33,11991.0,36.4856,36.493,36.4635,36.4856,11991.0
2015-05-29 14:45:00,49.33,49.34,49.29,49.31,18839.0,36.4856,36.493,36.4561,36.4709,18839.0
2015-05-29 14:50:00,49.3,49.34,49.29,49.33,19547.0,36.4635,36.493,36.4561,36.4856,19547.0
2015-05-29 14:55:00,49.33,49.34,49.31,49.31,17750.0,36.4856,36.493,36.4709,36.4709,17750.0
2015-05-29 15:00:00,49.31,49.35,49.31,49.34,15458.0,36.4709,36.5004,36.4709,36.493,15458.0
2015-05-29 15:05:00,49.34,49.44,49.33,49.42,15810.0,36.493,36.567,36.4856,36.5522,15810.0
2015-05-29 15:10:00,49.43,49.49,49.42,49.44,27131.0,36.5596,36.604,36.5522,36.567,27131.0
2015-05-29 15:15:00,49.44,49.47,49.43,49.43,20985.0,36.567,36.5892,36.5596,36.5596,20985.0
2015-05-29 15:20:00,49.43,49.47,49.43,49.46,21808.0,36.5596,36.5892,36.5596,36.5818,21808.0
2015-05-29 15:25:00,49.46,49.51,49.46,49.49,25596.0,36.5818,36.6188,36.5818,36.604,25596.0
2015-05-29 15:30:00,49.5,49.52,49.44,49.49,24164.0,36.6114,36.6262,36.567,36.604,24164.0
2015-05-29 15:35:00,49.48,49.52,49.48,49.5,24572.0,36.5966,36.6262,36.5966,36.6114,24572.0
2015-05-29 15:40:00,49.5,49.58,49.5,49.55,27730.0,36.6114,36.6706,36.6114,36.6484,27730.0
2015-05-29 15:45:00,49.55,49.56,49.49,49.5,28235.0,36.6484,36.6558,36.604,36.6114,28235.0
2015-05-29 15:50:00,49.5,49.51,49.45,49.48,50333.0,36.6114,36.6188,36.5744,36.5966,50333.0
2015-05-29 15:55:00,49.48,49.49,49.41,49.42,83853.0,36.5966,36.604,36.5448,36.5522,83853.0
2015-06-01 09:30:00,49.62,49.67,49.4,49.4,37067.0,36.7001,36.7371,36.5374,36.5374,37067.0
2015-06-01 09:35:00,49.39,49.39,49.3,49.38,22823.0,36.53,36.53,36.4635,36.5226,22823.0
2015-06-01 09:40:00,49.39,49.39,49.29,49.29,18470.0,36.53,36.53,36.4561,36.4561,18470.0
2015-06-01 09:45:00,49.25,49.3,49.14,49.16,25888.0,36.4265,36.4635,36.3451,36.3599,25888.0
2015-06-01 09:50:00,49.16,49.2,49.09,49.2,17603.0,36.3599,36.3895,36.3081,36.3895,17603.0
2015-06-01 09:55:00,49.2,49.25,49.15,49.22,28005.0,36.3895,36.4265,36.3525,36.4043,28005.0
2015-06-01 10:00:00,49.21,49.39,49.19,49.35,22088.0,36.3969,36.53,36.3821,36.5004,22088.0
2015-06-01 10:05:00,49.35,49.35,49.22,49.3,40347.0,36.5004,36.5004,36.4043,36.4635,40347.0
2015-06-01 10:10:00,49.31,49.34,49.16,49.16,44237.0,36.4709,36.493,36.3599,36.3599,44237.0
2015-06-01 10:15:00,49.17,49.26,49.13,49.16,58306.0,36.3673,36.4339,36.3377,36.3599,58306.0
2015-06-01 10:20:00,49.15,49.23,49.13,49.23,9521.0,36.3525,36.4117,36.3377,36.4117,9521.0
2015-06-01 10:25:00,49.21,49.24,49.17,49.23,11461.0,36.3969,36.4191,36.3673,36.4117,11461.0
2015-06-01 10:30:00,49.21,49.26,49.17,49.22,9271.0,36.3969,36.4339,36.3673,36.4043,9271.0
2015-06-01 10:35:00,49.2,49.22,49.15,49.21,6836.0,36.3895,36.4043,36.3525,36.3969,6836.0
2015-06-01 10:40:00,49.21,49.22,49.19,49.19,7912.0,36.3969,36.4043,36.3821,36.3821,7912.0
2015-06-01 10:45:00,49.19,49.23,49.15,49.17,5939.0,36.3821,36.4117,36.3525,36.3673,5939.0
2015-06-01 10:50:00,49.16,49.24,49.16,49.22,6662.0,36.3599,36.4191,36.3599,36.4043,6662.0
2015-06-01 10:55:00,49.21,49.3,49.18,49.3,8890.0,36.3969,36.4635,36.3747,36.4635,8890.0
2015-06-01 11:00:00,49.3,49.43,49.3,49.43,8259.0,36.4635,36.5596,36.4635,36.5596,8259.0
2015-06-01 11:05:00,49.43,49.44,49.4,49.43,8118.0,36.5596,36.567,36.5374,36.5596,8118.0
2015-06-01 11:10:00,49.42,49.44,49.38,49.38,5373.0,36.5522,36.567,36.5226,36.5226,5373.0
2015-06-01 11:15:00,49.37,49.39,49.36,49.38,3069.0,36.5152,36.53,36.5078,36.5226,3069.0
2015-06-01 11:20:00,49.38,49.45,49.38,49.44,10977.0,36.5226,36.5744,36.5226,36.567,10977.0
2015-06-01 11:25:00,49.44,49.45,49.35,49.36,6403.0,36.567,36.5744,36.5004,36.5078,6403.0
2015-06-01 11:30:00,49.35,49.35,49.32,49.33,12356.0,36.5004,36.5004,36.4783,36.4856,12356.0
2015-06-01 11:35:00,49.33,49.35,49.28,49.31,11401.0,36.4856,36.5004,36.4487,36.4709,11401.0
2015-06-01 11:40:00,49.31,49.36,49.29,49.36,8674.0,36.4709,36.5078,36.4561,36.5078,8674.0
2015-06-01 11:45:00,49.35,49.37,49.34,49.34,4916.0,36.5004,36.5152,36.493,36.493,4916.0
2015-06-01 11:50:00,49.33,49.39,49.32,49.39,6168.0,36.4856,36.53,36.4783,36.53,6168.0
2015-06-01 11:55:00,49.39,49.39,49.36,49.39,3833.0,36.53,36.53,36.5078,36.53,3833.0
2015-06-01 12:00:00,49.38,49.46,49.38,49.46,10937.0,36.5226,36.5818,36.5226,36.5818,10937.0
2015-06-01 12:05:00,49.47,49.5,49.45,49.5,7351.0,36.5892,36.6114,36.5744,36.6114,7351.0
2015-06-01 12:10:00,49.5,49.5,49.47,49.47,1421.0,36.6114,36.6114,36.5892,36.5892,1421.0
2015-06-01 12:15:00,49.48,49.64,49.47,49.63,14646.0,36.5966,36.7149,36.5892,36.7075,14646.0
2015-06-01 12:20:00,49.63,49.65,49.6,49.63,9300.0,36.7075,36.7223,36.6853,36.7075,9300.0
2015-06-01 12:25:00,49.64,49.71,49.64,49.71,12463.0,36.7149,36.7667,36.7149,36.7667,12463.0
2015-06-01 12:30:00,49.72,49.75,49.7,49.7,7341.0,36.7741,36.7963,36.7593,36.7593,7341.0
2015-06-01 12:35:00,49.7,49.72,49.69,49.72,4406.0,36.7593,36.7741,36.7519,36.7741,4406.0
2015-06-01 12:40:00,49.7,49.71,49.67,49.67,3154.0,36.7593,36.7667,36.7371,36.7371,3154.0
2015-06-01 12:45:00,49.67,49.7,49.66,49.7,8235.0,36.7371,36.7593,36.7297,36.7593,8235.0
2015-06-01 12:50:00,49.68,49.76,49.68,49.73,8395.0,36.7445,36.8037,36.7445,36.7815,8395.0
2015-06-01 12:55:00,49.73,49.79,49.73,49.77,12260.0,36.7815,36.8259,36.7815,36.8111,12260.0
2015-06-01 13:00:00,49.77,49.78,49.71,49.71,8739.0,36.8111,36.8185,36.7667,36.7667,8739.0
2015-06-01 13:05:00,49.71,49.71,49.67,49.67,5402.0,36.7667,36.7667,36.7371,36.7371,5402.0
2015-06-01 13:10:00,49.68,49.68,49.66,49.66,4599.0,36.7445,36.7445,36.7297,36.7297,4599.0
2015-06-01 13:15:00,49.66,49.67,49.62,49.62,3416.0,36.7297,36.7371,36.7001,36.7001,3416.0
2015-06-01 13:20:00,49.62,49.69,49.62,49.69,6583.0,36.7001,36.7519,36.7001,36.7519,6583.0
2015-06-01 13:25:00,49.68,49.69,49.66,49.68,5120.0,36.7445,36.7519,36.7297,36.7445,5120.0
2015-06-01 13:30:00,49.69,49.72,49.69,49.69,3700.0,36.7519,36.7741,36.7519,36.7519,3700.0
2015-06-01 13:35:00,49.68,49.7,49.67,49.69,5505.0,36.7445,36.7593,36.7371,36.7519,5505.0
2015-06-01 13:40:00,49.69,49.71,49.67,49.67,4015.0,36.7519,36.7667,36.7371,36.7371,4015.0
2015-06-01 13:45:00,49.67,49.69,49.67,49.68,5596.0,36.7371,36.7519,36.7371,36.7445,5596.0
2015-06-01 13:50:00,49.68,49.68,49.63,49.64,23649.0,36.7445,36.7445,36.7075,36.7149,23649.0
2015-06-01 13:55:00,49.65,49.68,49.62,49.68,5682.0,36.7223,36.7445,36.7001,36.7445,5682.0
2015-06-01 14:00:00,49.68,49.69,49.64,49.65,2450.0,36.7445,36.7519,36.7149,36.7223,2450.0
2015-06-01 14:05:00,49.63,49.64,49.6,49.63,6210.0,36.7075,36.7149,36.6853,36.7075,6210.0
2015-06-01 14:10:00,49.62,49.65,49.61,49.64,12731.0,36.7001,36.7223,36.6927,36.7149,12731.0
2015-06-01 14:15:00,49.64,49.69,49.63,49.68,4200.0,36.7149,36.7519,36.7075,36.7445,4200.0
2015-06-01 14:20:00,49.68,49.72,49.67,49.72,6369.0,36.7445,36.7741,36.7371,36.7741,6369.0
2015-06-01 14:25:00,49.72,49.75,49.71,49.73,15676.0,36.7741,36.7963,36.7667,36.7815,15676.0
2015-06-01 14:30:00,49.72,49.74,49.7,49.7,3699.0,36.7741,36.7889,36.7593,36.7593,3699.0
2015-06-01 14:35:00,49.7,49.71,49.69,49.7,6740.0,36.7593,36.7667,36.7519,36.7593,6740.0
2015-06-01 14:40:00,49.69,49.71,49.67,49.71,7491.0,36.7519,36.7667,36.7371,36.7667,7491.0
2015-06-01 14:45:00,49.71,49.72,49.68,49.7,16235.0,36.7667,36.7741,36.7445,36.7593,16235.0
2015-06-01 14:50:00,49.7,49.7,49.67,49.68,9156.0,36.7593,36.7593,36.7371,36.7445,9156.0
2015-06-01 14:55:00,49.68,49.7,49.65,49.66,23322.0,36.7445,36.7593,36.7223,36.7297,23322.0
2015-06-01 15:00:00,49.66,49.69,49.66,49.66,9146.0,36.7297,36.7519,36.7297,36.7297,9146.0
2015-06-01 15:05:00,49.66,49.67,49.64,49.67,9331.0,36.7297,36.7371,36.7149,36.7371,9331.0
2015-06-01 15:10:00,49.66,49.67,49.64,49.65,8172.0,36.7297,36.7371,36.7149,36.7223,8172.0
2015-06-01 15:15:00,49.66,49.68,49.64,49.65,11119.0,36.7297,36.7445,36.7149,36.7223,11119.0
2015-06-01 15:20:00,49.64,49.64,49.61,49.63,12255.0,36.7149,36.7149,36.6927,36.7075,12255.0
2015-06-01 15:25:00,49.62,49.62,49.6,49.61,11531.0,36.7001,36.7001,36.6853,36.6927,11531.0
2015-06-01 15:30:00,49.61,49.62,49.52,49.53,17737.0,36.6927,36.7001,36.6262,36.6336,17737.0
2015-06-01 15:35:00,49.54,49.55,49.5,49.5,10726.0,36.641,36.6484,36.6114,36.6114,10726.0
2015-06-01 15:40:00,49.5,49.51,49.47,49.48,24074.0,36.6114,36.6188,36.5892,36.5966,24074.0
2015-06-01 15:45:00,49.48,49.49,49.45,49.48,28781.0,36.5966,36.604,36.5744,36.5966,28781.0
2015-06-01 15:50:00,49.46,49.47,49.4,49.41,46589.0,36.5818,36.5892,36.5374,36.5448,46589.0
2015-06-01 15:55:00,49.42,49.44,49.38,49.41,100246.0,36.5522,36.567,36.5226,36.5448,100246.0
2015-06-02 09:30:00,49.21,49.35,49.05,49.09,118207.0,36.3969,36.5004,36.2786,36.3081,118207.0
2015-06-02 09:35:00,49.04,49.05,48.87,48.9,84568.0,36.2712,36.2786,36.1454,36.1676,84568.0
2015-06-02 09:40:00,48.9,49.07,48.8,49.07,48545.0,36.1676,36.2933,36.0936,36.2933,48545.0
2015-06-02 09:45:00,49.06,49.08,48.88,48.9,59966.0,36.286,36.3007,36.1528,36.1676,59966.0
2015-06-02 09:50:00,48.88,49.19,48.86,49.19,50016.0,36.1528,36.3821,36.138,36.3821,50016.0
2015-06-02 09:55:00,49.19,49.33,49.18,49.27,30570.0,36.3821,36.4856,36.3747,36.4413,30570.0
2015-06-02 10:00:00,49.27,49.38,49.2,49.33,46013.0,36.4413,36.5226,36.3895,36.4856,46013.0
2015-06-02 10:05:00,49.34,49.4,49.27,49.31,29786.0,36.493,36.5374,36.4413,36.4709,29786.0
2015-06-02 10:10:00,49.32,49.47,49.23,49.26,45792.0,36.4783,36.5892,36.4117,36.4339,45792.0
2015-06-02 10:15:00,49.27,49.34,49.18,49.18,26659.0,36.4413,36.493,36.3747,36.3747,26659.0
2015-06-02 10:20:00,49.19,49.33,49.17,49.33,23156.0,36.3821,36.4856,36.3673,36.4856,23156.0
2015-06-02 10:25:00,49.34,49.36,49.21,49.23,22148.0,36.493,36.5078,36.3969,36.4117,22148.0
2015-06-02 10:30:00,49.23,49.3,49.2,49.28,18702.0,36.4117,36.4635,36.3895,36.4487,18702.0
2015-06-02 10:35:00,49.28,49.43,49.26,49.4,30166.0,36.4487,36.5596,36.4339,36.5374,30166.0
2015-06-02 10:40:00,49.39,49.42,49.32,49.32,23949.0,36.53,36.5522,36.4783,36.4783,23949.0
2015-06-02 10:45:00,49.32,49.41,49.32,49.36,30075.0,36.4783,36.5448,36.4783,36.5078,30075.0
2015-06-02 10:50:00,49.36,49.38,49.29,49.29,17451.0,36.5078,36.5226,36.4561,36.4561,17451.0
2015-06-02 10:55:00,49.29,49.38,49.29,49.35,28680.0,36.4561,36.5226,36.4561,36.5004,28680.0
2015-06-02 11:00:00,49.35,49.38,49.3,49.3,24826.0,36.5004,36.5226,36.4635,36.4635,24826.0
2015-06-02 11:05:00,49.29,49.31,49.24,49.3,30450.0,36.4561,36.4709,36.4191,36.4635,30450.0
2015-06-02 11:10:00,49.3,49.31,49.21,49.22,23546.0,36.4635,36.4709,36.3969,36.4043,23546.0
2015-06-02 11:15:00,49.22,49.23,49.13,49.15,40668.0,36.4043,36.4117,36.3377,36.3525,40668.0
2015-06-02 11:20:00,49.15,49.27,49.15,49.27,11865.0,36.3525,36.4413,36.3525,36.4413,11865.0
2015-06-02 11:25:00,49.28,49.28,49.18,49.18,22107.0,36.4487,36.4487,36.3747,36.3747,22107.0
2015-06-02 11:30:00,49.17,49.27,49.17,49.25,12922.0,36.3673,36.4413,36.3673,36.4265,12922.0
2015-06-02 11:35:00,49.24,49.29,49.23,49.27,30464.0,36.4191,36.4561,36.4117,36.4413,30464.0
2015-06-02 11:40:00,49.27,49.3,49.23,49.26,19848.0,36.4413,36.4635,36.4117,36.4339,19848.0
2015-06-02 11:45:00,49.26,49.27,49.18,49.2,11727.0,36.4339,36.4413,36.3747,36.3895,11727.0
2015-06-02 11:50:00,49.2,49.21,49.1,49.13,43628.0,36.3895,36.3969,36.3155,36.3377,43628.0
2015-06-02 11:55:00,49.14,49.16,49.1,49.15,19315.0,36.3451,36.3599,36.3155,36.3525,19315.0
2015-06-02 12:00:00,49.15,49.19,49.13,49.18,63462.0,36.3525,36.3821,36.3377,36.3747,63462.0
2015-06-02 12:05:00,49.17,49.23,49.17,49.19,53615.0,36.3673,36.4117,36.3673,36.3821,53615.0
2015-06-02 12:10:00,49.19,49.2,49.13,49.15,35412.0,36.3821,36.3895,36.3377,36.3525,35412.0
2015-06-02 12:15:00,49.16,49.16,49.11,49.14,23139.0,36.3599,36.3599,36.3229,36.3451,23139.0
2015-06-02 12:20:00,49.14,49.16,49.11,49.15,55620.0,36.3451,36.3599,36.3229,36.3525,55620.0
2015-06-02 12:25:00,49.15,49.16,49.12,49.12,32201.0,36.3525,36.3599,36.3303,36.3303,32201.0
2015-06-02 12:30:00,49.13,49.16,49.12,49.15,22873.0,36.3377,36.3599,36.3303,36.3525,22873.0
2015-06-02 12:35:00,49.15,49.16,49.12,49.16,37418.0,36.3525,36.3599,36.3303,36.3599,37418.0
2015-06-02 12:40:00,49.16,49.16,49.12,49.14,21489.0,36.3599,36.3599,36.3303,36.3451,21489.0
2015-06-02 12:45:00,49.14,49.16,49.1,49.14,35235.0,36.3451,36.3599,36.3155,36.3451,35235.0
2015-06-02 12:50:00,49.15,49.16,49.13,49.14,35751.0,36.3525,36.3599,36.3377,36.3451,35751.0
2015-06-02 12:55:00,49.14,49.16,49.14,49.14,29216.0,36.3451,36.3599,36.3451,36.3451,29216.0
2015-06-02 13:00:00,49.14,49.16,49.12,49.13,41935.0,36.3451,36.3599,36.3303,36.3377,41935.0
2015-06-02 13:05:00,49.14,49.15,49.1,49.13,20044.0,36.3451,36.3525,36.3155,36.3377,20044.0
2015-06-02 13:10:00,49.13,49.15,49.11,49.13,24876.0,36.3377,36.3525,36.3229,36.3377,24876.0
2015-06-02 13:15:00,49.13,49.16,49.11,49.14,44424.0,36.3377,36.3599,36.3229,36.3451,44424.0
2015-06-02 13:20:00,49.14,49.16,49.09,49.11,35510.0,36.3451,36.3599,36.3081,36.3229,35510.0
2015-06-02 13:25:00,49.1,49.11,49.06,49.09,24109.0,36.3155,36.3229,36.286,36.3081,24109.0
2015-06-02 13:30:00,49.09,49.14,49.06,49.11,28346.0,36.3081,36.3451,36.286,36.3229,28346.0
2015-06-02 13:35:00,49.12,49.15,49.11,49.14,17497.0,36.3303,36.3525,36.3229,36.3451,17497.0
2015-06-02 13:40:00,49.14,49.16,49.1,49.12,24912.0,36.3451,36.3599,36.3155,36.3303,24912.0
2015-06-02 13:45:00,49.13,49.16,49.13,49.15,34706.0,36.3377,36.3599,36.3377,36.3525,34706.0
2015-06-02 13:50:00,49.15,49.16,49.12,49.14,37228.0,36.3525,36.3599,36.3303,36.3451,37228.0
2015-06-02 13:55:00,49.14,49.21,49.14,49.2,53081.0,36.3451,36.3969,36.3451,36.3895,53081.0
2015-06-02 14:00:00,49.21,49.26,49.2,49.25,10600.0,36.3969,36.4339,36.3895,36.4265,10600.0
2015-06-02 14:05:00,49.27,49.34,49.26,49.31,21766.0,36.4413,36.493,36.4339,36.4709,21766.0
2015-06-02 14:10:00,49.3,49.32,49.21,49.25,31418.0,36.4635,36.4783,36.3969,36.4265,31418.0
2015-06-02 14:15:00,49.25,49.31,49.24,49.31,10529.0,36.4265,36.4709,36.4191,36.4709,10529.0
2015-06-02 14:20:00,49.31,49.34,49.31,49.34,17798.0,36.4709,36.493,36.4709,36.493,17798.0
2015-06-02 14:25:00,49.34,49.37,49.34,49.37,15727.0,36.493,36.5152,36.493,36.5152,15727.0
2015-06-02 14:30:00,49.37,49.37,49.21,49.22,62272.0,36.5152,36.5152,36.3969,36.4043,62272.0
2015-06-02 14:35:00,49.23,49.24,49.12,49.13,42334.0,36.4117,36.4191,36.3303,36.3377,42334.0
2015-06-02 14:40:00,49.13,49.14,49.08,49.09,20902.0,36.3377,36.3451,36.3007,36.3081,20902.0
2015-06-02 14:45:00,49.1,49.15,49.08,49.1,37527.0,36.3155,36.3525,36.3007,36.3155,37527.0
2015-06-02 14:50:00,49.1,49.12,49.08,49.12,8813.0,36.3155,36.3303,36.3007,36.3303,8813.0
2015-06-02 14:55:00,49.13,49.14,49.09,49.11,34095.0,36.3377,36.3451,36.3081,36.3229,34095.0
2015-06-02 15:00:00,49.11,49.14,49.09,49.13,33923.0,36.3229,36.3451,36.3081,36.3377,33923.0
2015-06-02 15:05:00,49.13,49.13,49.0,49.09,44107.0,36.3377,36.3377,36.2416,36.3081,44107.0
2015-06-02 15:10:00,49.09,49.11,49.02,49.04,40988.0,36.3081,36.3229,36.2564,36.2712,40988.0
2015-06-02 15:15:00,49.03,49.07,49.01,49.06,35767.0,36.2638,36.2933,36.249,36.286,35767.0
2015-06-02 15:20:00,49.06,49.09,49.03,49.07,35669.0,36.286,36.3081,36.2638,36.2933,35669.0
2015-06-02 15:25:00,49.08,49.14,49.07,49.1,35594.0,36.3007,36.3451,36.2933,36.3155,35594.0
2015-06-02 15:30:00,49.09,49.13,49.04,49.08,34417.0,36.3081,36.3377,36.2712,36.3007,34417.0
2015-06-02 15:35:00,49.09,49.11,49.05,49.1,88108.0,36.3081,36.3229,36.2786,36.3155,88108.0
2015-06-02 15:40:00,49.09,49.14,49.09,49.12,51636.0,36.3081,36.3451,36.3081,36.3303,51636.0
2015-06-02 15:45:00,49.12,49.15,49.08,49.15,109059.0,36.3303,36.3525,36.3007,36.3525,109059.0
2015-06-02 15:50:00,49.14,49.16,49.1,49.16,64607.0,36.3451,36.3599,36.3155,36.3599,64607.0
2015-06-02 15:55:00,49.16,49.2,49.15,49.15,147283.0,36.3599,36.3895,36.3525,36.3525,147283.0
2015-06-03 09:30:00,49.19,49.32,49.06,49.13,78355.0,36.3821,36.4783,36.286,36.3377,78355.0
2015-06-03 09:35:00,49.12,49.25,49.01,49.2,30024.0,36.3303,36.4265,36.249,36.3895,30024.0
2015-06-03 09:40:00,49.23,49.23,49.1,49.14,17823.0,36.4117,36.4117,36.3155,36.3451,17823.0
2015-06-03 09:45:00,49.1,49.17,49.07,49.17,14193.0,36.3155,36.3673,36.2933,36.3673,14193.0
2015-06-03 09:50:00,49.17,49.17,49.05,49.1,36001.0,36.3673,36.3673,36.2786,36.3155,36001.0
2015-06-03 09:55:00,49.1,49.11,49.04,49.1,20251.0,36.3155,36.3229,36.2712,36.3155,20251.0
2015-06-03 10:00:00,49.1,49.11,49.04,49.09,40477.0,36.3155,36.3229,36.2712,36.3081,40477.0
2015-06-03 10:05:00,49.09,49.1,49.03,49.08,23468.0,36.3081,36.3155,36.2638,36.3007,23468.0
2015-06-03 10:10:00,49.09,49.12,49.07,49.1,139657.0,36.3081,36.3303,36.2933,36.3155,139657.0
2015-06-03 10:15:00,49.1,49.11,49.08,49.09,84756.0,36.3155,36.3229,36.3007,36.3081,84756.0
2015-06-03 10:20:00,49.1,49.2,49.09,49.15,106633.0,36.3155,36.3895,36.3081,36.3525,106633.0
2015-06-03 10:25:00,49.15,49.16,49.13,49.13,33294.0,36.3525,36.3599,36.3377,36.3377,33294.0
2015-06-03 10:30:00,49.14,49.16,49.12,49.15,64871.0,36.3451,36.3599,36.3303,36.3525,64871.0
2015-06-03 10:35:00,49.16,49.16,49.14,49.16,32571.0,36.3599,36.3599,36.3451,36.3599,32571.0
2015-06-03 10:40:00,49.16,49.16,49.12,49.15,23806.0,36.3599,36.3599,36.3303,36.3525,23806.0
2015-06-03 10:45:00,49.14,49.16,49.12,49.14,56676.0,36.3451,36.3599,36.3303,36.3451,56676.0
2015-06-03 10:50:00,49.14,49.15,49.12,49.12,30497.0,36.3451,36.3525,36.3303,36.3303,30497.0
2015-06-03 10:55:00,49.13,49.16,49.12,49.16,30792.0,36.3377,36.3599,36.3303,36.3599,30792.0
2015-06-03 11:00:00,49.14,49.16,49.12,49.14,39329.0,36.3451,36.3599,36.3303,36.3451,39329.0
2015-06-03 11:05:00,49.14,49.16,49.13,49.15,13584.0,36.3451,36.3599,36.3377,36.3525,13584.0
2015-06-03 11:10:00,49.15,49.16,49.13,49.15,17924.0,36.3525,36.3599,36.3377,36.3525,17924.0
2015-06-03 11:15:00,49.16,49.16,49.14,49.14,39371.0,36.3599,36.3599,36.3451,36.3451,39371.0
2015-06-03 11:20:00,49.15,49.16,49.11,49.14,33240.0,36.3525,36.3599,36.3229,36.3451,33240.0
2015-06-03 11:25:00,49.14,49.15,49.12,49.13,17531.0,36.3451,36.3525,36.3303,36.3377,17531.0
2015-06-03 11:30:00,49.13,49.14,49.11,49.13,9157.0,36.3377,36.3451,36.3229,36.3377,9157.0
2015-06-03 11:35:00,49.12,49.15,49.11,49.13,10893.0,36.3303,36.3525,36.3229,36.3377,10893.0
2015-06-03 11:40:00,49.12,49.12,49.04,49.05,18161.0,36.3303,36.3303,36.2712,36.2786,18161.0
2015-06-03 11:45:00,49.04,49.05,49.01,49.02,12272.0,36.2712,36.2786,36.249,36.2564,12272.0
2015-06-03 11:50:00,49.01,49.01,48.93,48.97,20443.0,36.249,36.249,36.1898,36.2194,20443.0
2015-06-03 11:55:00,48.96,48.99,48.94,48.98,10297.0,36.212,36.2342,36.1972,36.2268,10297.0
2015-06-03 12:00:00,48.98,48.99,48.95,48.97,11335.0,36.2268,36.2342,36.2046,36.2194,11335.0
2015-06-03 12:05:00,48.97,48.97,48.9,48.94,20947.0,36.2194,36.2194,36.1676,36.1972,20947.0
2015-06-03 12:10:00,48.94,48.98,48.93,48.94,11018.0,36.1972,36.2268,36.1898,36.1972,11018.0
2015-06-03 12:15:00,48.94,48.97,48.9,48.9,19072.0,36.1972,36.2194,36.1676,36.1676,19072.0
2015-06-03 12:20:00,48.9,48.92,48.86,48.9,13670.0,36.1676,36.1824,36.138,36.1676,13670.0
2015-06-03 12:25:00,48.91,48.92,48.86,48.92,15813.0,36.175,36.1824,36.138,36.1824,15813.0
2015-06-03 12:30:00,48.92,48.94,48.85,48.86,20184.0,36.1824,36.1972,36.1306,36.138,20184.0
2015-06-03 12:35:00,48.85,48.96,48.85,48.96,8500.0,36.1306,36.212,36.1306,36.212,8500.0
2015-06-03 12:40:00,48.96,48.96,48.91,48.91,15462.0,36.212,36.212,36.175,36.175,15462.0
2015-06-03 12:45:00,48.91,48.94,48.91,48.94,10642.0,36.175,36.1972,36.175,36.1972,10642.0
2015-06-03 12:50:00,48.94,48.95,48.9,48.94,11671.0,36.1972,36.2046,36.1676,36.1972,11671.0
2015-06-03 12:55:00,48.95,48.99,48.95,48.99,4500.0,36.2046,36.2342,36.2046,36.2342,4500.0
2015-06-03 13:00:00,48.99,49.02,48.98,48.98,10137.0,36.2342,36.2564,36.2268,36.2268,10137.0
2015-06-03 13:05:00,48.98,49.03,48.98,49.01,9050.0,36.2268,36.2638,36.2268,36.249,9050.0
2015-06-03 13:10:00,49.01,49.06,49.01,49.04,6619.0,36.249,36.286,36.249,36.2712,6619.0
2015-06-03 13:15:00,49.05,49.05,49.0,49.0,11868.0,36.2786,36.2786,36.2416,36.2416,11868.0
2015-06-03 13:20:00,49.0,49.01,48.96,48.96,19686.0,36.2416,36.249,36.212,36.212,19686.0
2015-06-03 13:25:00,48.97,49.02,48.97,49.01,8302.0,36.2194,36.2564,36.2194,36.249,8302.0
2015-06-03 13:30:00,49.0,49.02,48.97,49.01,14997.0,36.2416,36.2564,36.2194,36.249,14997.0
2015-06-03 13:35:00,49.0,49.05,49.0,49.02,4851.0,36.2416,36.2786,36.2416,36.2564,4851.0
2015-06-03 13:40:00,49.02,49.05,48.97,48.98,17239.0,36.2564,36.2786,36.2194,36.2268,17239.0
2015-06-03 13:45:00,48.98,49.01,48.98,48.99,22092.0,36.2268,36.249,36.2268,36.2342,22092.0
2015-06-03 13:50:00,49.0,49.01,48.99,49.0,11253.0,36.2416,36.249,36.2342,36.2416,11253.0
2015-06-03 13:55:00,49.01,49.01,48.96,49.0,12572.0,36.249,36.249,36.212,36.2416,12572.0
2015-06-03 14:00:00,48.99,49.01,48.98,49.0,33687.0,36.2342,36.249,36.2268,36.2416,33687.0
2015-06-03 14:05:00,49.0,49.01,48.97,48.98,28433.0,36.2416,36.249,36.2194,36.2268,28433.0
2015-06-03 14:10:00,48.98,49.01,48.98,48.98,21907.0,36.2268,36.249,36.2268,36.2268,21907.0
2015-06-03 14:15:00,48.99,49.01,48.94,48.95,39871.0,36.2342,36.249,36.1972,36.2046,39871.0
2015-06-03 14:20:00,48.96,48.96,48.94,48.96,53585.0,36.212,36.212,36.1972,36.212,53585.0
2015-06-03 14:25:00,48.95,48.96,48.93,48.94,24388.0,36.2046,36.212,36.1898,36.1972,24388.0
2015-06-03 14:30:00,48.94,48.95,48.92,48.92,9945.0,36.1972,36.2046,36.1824,36.1824,9945.0
2015-06-03 14:35:00,48.93,48.95,48.89,48.91,26624.0,36.1898,36.2046,36.1602,36.175,26624.0
2015-06-03 14:40:00,48.91,48.94,48.9,48.94,9669.0,36.175,36.1972,36.1676,36.1972,9669.0
2015-06-03 14:45:00,48.93,48.96,48.9,48.92,33857.0,36.1898,36.212,36.1676,36.1824,33857.0
2015-06-03 14:50:00,48.92,48.95,48.92,48.93,16633.0,36.1824,36.2046,36.1824,36.1898,16633.0
2015-06-03 14:55:00,48.92,48.93,48.88,48.92,18083.0,36.1824,36.1898,36.1528,36.1824,18083.0
2015-06-03 15:00:00,48.92,48.95,48.91,48.92,33520.0,36.1824,36.2046,36.175,36.1824,33520.0
2015-06-03 15:05:00,48.93,48.95,48.92,48.95,12015.0,36.1898,36.2046,36.1824,36.2046,12015.0
2015-06-03 15:10:00,48.95,48.96,48.92,48.94,48148.0,36.2046,36.212,36.1824,36.1972,48148.0
2015-06-03 15:15:00,48.94,48.95,48.9,48.92,32227.0,36.1972,36.2046,36.1676,36.1824,32227.0
2015-06-03 15:20:00,48.92,48.95,48.91,48.94,22660.0,36.1824,36.2046,36.175,36.1972,22660.0
2015-06-03 15:25:00,48.94,48.98,48.93,48.95,45539.0,36.1972,36.2268,36.1898,36.2046,45539.0
2015-06-03 15:30:00,48.95,48.95,48.91,48.95,21753.0,36.2046,36.2046,36.175,36.2046,21753.0
2015-06-03 15:35:00,48.95,48.99,48.94,48.99,21103.0,36.2046,36.2342,36.1972,36.2342,21103.0
2015-06-03 15:40:00,48.99,49.0,48.96,48.98,55705.0,36.2342,36.2416,36.212,36.2268,55705.0
2015-06-03 15:45:00,48.98,48.98,48.96,48.97,52763.0,36.2268,36.2268,36.212,36.2194,52763.0
2015-06-03 15:50:00,48.97,48.99,48.96,48.98,178624.0,36.2194,36.2342,36.212,36.2268,178624.0
2015-06-03 15:55:00,48.98,49.0,48.98,49.0,219324.0,36.2268,36.2416,36.2268,36.2416,219324.0
2015-06-04 09:30:00,48.98,49.03,48.77,48.94,53648.0,36.2268,36.2638,36.0715,36.1972,53648.0
2015-06-04 09:35:00,48.93,48.98,48.76,48.96,12500.0,36.1898,36.2268,36.0641,36.212,12500.0
2015-06-04 09:40:00,48.97,49.13,48.96,49.1,22599.0,36.2194,36.3377,36.212,36.3155,22599.0
2015-06-04 09:45:00,49.08,49.1,49.04,49.05,16759.0,36.3007,36.3155,36.2712,36.2786,16759.0
2015-06-04 09:50:00,49.05,49.12,49.01,49.12,16970.0,36.2786,36.3303,36.249,36.3303,16970.0
2015-06-04 09:55:00,49.12,49.14,49.1,49.1,12023.0,36.3303,36.3451,36.3155,36.3155,12023.0
2015-06-04 10:00:00,49.09,49.11,49.04,49.1,21503.0,36.3081,36.3229,36.2712,36.3155,21503.0
2015-06-04 10:05:00,49.1,49.11,49.03,49.05,29011.0,36.3155,36.3229,36.2638,36.2786,29011.0
2015-06-04 10:10:00,49.03,49.09,48.97,48.97,33827.0,36.2638,36.3081,36.2194,36.2194,33827.0
2015-06-04 10:15:00,48.97,48.98,48.94,48.98,6726.0,36.2194,36.2268,36.1972,36.2268,6726.0
2015-06-04 10:20:00,48.99,49.0,48.9,48.94,21696.0,36.2342,36.2416,36.1676,36.1972,21696.0
2015-06-04 10:25:00,48.94,48.95,48.87,48.88,16552.0,36.1972,36.2046,36.1454,36.1528,16552.0
2015-06-04 10:30:00,48.88,48.88,48.79,48.83,10777.0,36.1528,36.1528,36.0863,36.1158,10777.0
2015-06-04 10:35:00,48.83,48.84,48.74,48.77,21483.0,36.1158,36.1232,36.0493,36.0715,21483.0
2015-06-04 10:40:00,48.77,48.86,48.76,48.86,13224.0,36.0715,36.138,36.0641,36.138,13224.0
2015-06-04 10:45:00,48.84,48.91,48.84,48.9,13569.0,36.1232,36.175,36.1232,36.1676,13569.0
2015-06-04 10:50:00,48.91,48.91,48.86,48.88,12808.0,36.175,36.175,36.138,36.1528,12808.0
2015-06-04 10:55:00,48.88,48.91,48.82,48.82,15822.0,36.1528,36.175,36.1084,36.1084,15822.0
2015-06-04 11:00:00,48.82,48.84,48.8,48.81,20169.0,36.1084,36.1232,36.0936,36.101,20169.0
2015-06-04 11:05:00,48.8,48.8,48.69,48.73,16768.0,36.0936,36.0936,36.0123,36.0419,16768.0
2015-06-04 11:10:00,48.74,48.85,48.73,48.85,13752.0,36.0493,36.1306,36.0419,36.1306,13752.0
2015-06-04 11:15:00,48.84,48.85,48.74,48.76,13532.0,36.1232,36.1306,36.0493,36.0641,13532.0
2015-06-04 11:20:00,48.77,48.78,48.72,48.78,13267.0,36.0715,36.0789,36.0345,36.0789,13267.0
2015-06-04 11:25:00,48.79,48.84,48.76,48.76,17376.0,36.0863,36.1232,36.0641,36.0641,17376.0
2015-06-04 11:30:00,48.77,48.77,48.7,48.71,11911.0,36.0715,36.0715,36.0197,36.0271,11911.0
2015-06-04 11:35:00,48.72,48.73,48.66,48.72,16499.0,36.0345,36.0419,35.9901,36.0345,16499.0
2015-06-04 11:40:00,48.73,48.76,48.69,48.69,10893.0,36.0419,36.0641,36.0123,36.0123,10893.0
2015-06-04 11:45:00,48.69,48.69,48.66,48.68,10548.0,36.0123,36.0123,35.9901,36.0049,10548.0
2015-06-04 11:50:00,48.69,48.74,48.66,48.68,19612.0,36.0123,36.0493,35.9901,36.0049,19612.0
2015-06-04 11:55:00,48.68,48.7,48.64,48.65,17407.0,36.0049,36.0197,35.9753,35.9827,17407.0
2015-06-04 12:00:00,48.65,48.66,48.62,48.64,17138.0,35.9827,35.9901,35.9605,35.9753,17138.0
2015-06-04 12:05:00,48.65,48.68,48.64,48.68,20453.0,35.9827,36.0049,35.9753,36.0049,20453.0
2015-06-04 12:10:00,48.68,48.69,48.65,48.68,11550.0,36.0049,36.0123,35.9827,36.0049,11550.0
2015-06-04 12:15:00,48.67,48.67,48.6,48.61,25592.0,35.9975,35.9975,35.9457,35.9531,25592.0
2015-06-04 12:20:00,48.61,48.61,48.58,48.6,11806.0,35.9531,35.9531,35.9309,35.9457,11806.0
2015-06-04 12:25:00,48.6,48.62,48.58,48.59,15577.0,35.9457,35.9605,35.9309,35.9383,15577.0
2015-06-04 12:30:00,48.59,48.63,48.58,48.6,27347.0,35.9383,35.9679,35.9309,35.9457,27347.0
2015-06-04 12:35:00,48.6,48.68,48.6,48.68,12951.0,35.9457,36.0049,35.9457,36.0049,12951.0
2015-06-04 12:40:00,48.67,48.68,48.62,48.64,12915.0,35.9975,36.0049,35.9605,35.9753,12915.0
2015-06-04 12:45:00,48.63,48.68,48.63,48.68,3100.0,35.9679,36.0049,35.9679,36.0049,3100.0
2015-06-04 12:50:00,48.69,48.69,48.67,48.69,7871.0,36.0123,36.0123,35.9975,36.0123,7871.0
2015-06-04 12:55:00,48.69,48.7,48.61,48.61,12365.0,36.0123,36.0197,35.9531,35.9531,12365.0
2015-06-04 13:00:00,48.61,48.61,48.53,48.55,11314.0,35.9531,35.9531,35.894,35.9087,11314.0
2015-06-04 13:05:00,48.56,48.58,48.48,48.5,15712.0,35.9161,35.9309,35.857,35.8718,15712.0
2015-06-04 13:10:00,48.49,48.54,48.49,48.5,21183.0,35.8644,35.9013,35.8644,35.8718,21183.0
2015-06-04 13:15:00,48.5,48.5,48.4,48.43,21885.0,35.8718,35.8718,35.7978,35.82,21885.0
2015-06-04 13:20:00,48.42,48.43,48.37,48.41,15294.0,35.8126,35.82,35.7756,35.8052,15294.0
2015-06-04 13:25:00,48.41,48.45,48.38,48.4,22189.0,35.8052,35.8348,35.783,35.7978,22189.0
2015-06-04 13:30:00,48.39,48.4,48.34,48.36,25268.0,35.7904,35.7978,35.7534,35.7682,25268.0
2015-06-04 13:35:00,48.36,48.39,48.34,48.39,9649.0,35.7682,35.7904,35.7534,35.7904,9649.0
2015-06-04 13:40:00,48.39,48.41,48.37,48.41,14417.0,35.7904,35.8052,35.7756,35.8052,14417.0
2015-06-04 13:45:00,48.41,48.41,48.34,48.34,10009.0,35.8052,35.8052,35.7534,35.7534,10009.0
2015-06-04 13:50:00,48.34,48.4,48.34,48.4,13778.0,35.7534,35.7978,35.7534,35.7978,13778.0
2015-06-04 13:55:00,48.4,48.4,48.3,48.31,27623.0,35.7978,35.7978,35.7238,35.7312,27623.0
2015-06-04 14:00:00,48.3,48.31,48.26,48.31,22966.0,35.7238,35.7312,35.6943,35.7312,22966.0
2015-06-04 14:05:00,48.32,48.33,48.25,48.26,47082.0,35.7386,35.746,35.6869,35.6943,47082.0
2015-06-04 14:10:00,48.27,48.38,48.27,48.37,14466.0,35.7016,35.783,35.7016,35.7756,14466.0
2015-06-04 14:15:00,48.39,48.39,48.35,48.38,13593.0,35.7904,35.7904,35.7608,35.783,13593.0
2015-06-04 14:20:00,48.38,48.44,48.38,48.44,15149.0,35.783,35.8274,35.783,35.8274,15149.0
2015-06-04 14:25:00,48.45,48.45,48.38,48.38,15202.0,35.8348,35.8348,35.783,35.783,15202.0
2015-06-04 14:30:00,48.39,48.4,48.34,48.34,23425.0,35.7904,35.7978,35.7534,35.7534,23425.0
2015-06-04 14:35:00,48.34,48.34,48.28,48.28,53756.0,35.7534,35.7534,35.709,35.709,53756.0
2015-06-04 14:40:00,48.29,48.32,48.27,48.29,35943.0,35.7164,35.7386,35.7016,35.7164,35943.0
2015-06-04 14:45:00,48.29,48.33,48.29,48.32,13507.0,35.7164,35.746,35.7164,35.7386,13507.0
2015-06-04 14:50:00,48.32,48.37,48.29,48.29,31755.0,35.7386,35.7756,35.7164,35.7164,31755.0
2015-06-04 14:55:00,48.29,48.36,48.29,48.35,23667.0,35.7164,35.7682,35.7164,35.7608,23667.0
2015-06-04 15:00:00,48.34,48.39,48.34,48.39,21541.0,35.7534,35.7904,35.7534,35.7904,21541.0
2015-06-04 15:05:00,48.39,48.41,48.34,48.34,29461.0,35.7904,35.8052,35.7534,35.7534,29461.0
2015-06-04 15:10:00,48.35,48.37,48.32,48.36,28808.0,35.7608,35.7756,35.7386,35.7682,28808.0
2015-06-04 15:15:00,48.37,48.38,48.29,48.3,26738.0,35.7756,35.783,35.7164,35.7238,26738.0
2015-06-04 15:20:00,48.31,48.31,48.27,48.28,31080.0,35.7312,35.7312,35.7016,35.709,31080.0
2015-06-04 15:25:00,48.29,48.32,48.28,48.29,26558.0,35.7164,35.7386,35.709,35.7164,26558.0
2015-06-04 15:30:00,48.28,48.3,48.25,48.3,20153.0,35.709,35.7238,35.6869,35.7238,20153.0
2015-06-04 15:35:00,48.29,48.29,48.22,48.25,62201.0,35.7164,35.7164,35.6647,35.6869,62201.0
2015-06-04 15:40:00,48.26,48.29,48.24,48.25,41187.0,35.6943,35.7164,35.6795,35.6869,41187.0
2015-06-04 15:45:00,48.25,48.26,48.24,48.25,52343.0,35.6869,35.6943,35.6795,35.6869,52343.0
2015-06-04 15:50:00,48.24,48.25,48.21,48.23,69194.0,35.6795,35.6869,35.6573,35.6721,69194.0
2015-06-04 15:55:00,48.23,48.25,48.19,48.2,233119.0,35.6721,35.6869,35.6425,35.6499,233119.0
2015-06-05 09:30:00,48.17,48.44,48.14,48.19,54438.0,35.6277,35.8274,35.6055,35.6425,54438.0
2015-06-05 09:35:00,48.2,48.2,48.04,48.1,51536.0,35.6499,35.6499,35.5315,35.5759,51536.0
2015-06-05 09:40:00,48.1,48.3,48.08,48.27,56168.0,35.5759,35.7238,35.5611,35.7016,56168.0
2015-06-05 09:45:00,48.28,48.34,48.21,48.22,22222.0,35.709,35.7534,35.6573,35.6647,22222.0
2015-06-05 09:50:00,48.24,48.32,48.23,48.3,22280.0,35.6795,35.7386,35.6721,35.7238,22280.0
2015-06-05 09:55:00,48.31,48.34,48.27,48.33,23045.0,35.7312,35.7534,35.7016,35.746,23045.0
2015-06-05 10:00:00,48.32,48.5,48.32,48.49,35855.0,35.7386,35.8718,35.7386,35.8644,35855.0
2015-06-05 10:05:00,48.5,48.51,48.43,48.44,38527.0,35.8718,35.8792,35.82,35.8274,38527.0
2015-06-05 10:10:00,48.44,48.45,48.4,48.43,37634.0,35.8274,35.8348,35.7978,35.82,37634.0
2015-06-05 10:15:00,48.43,48.45,48.28,48.33,60475.0,35.82,35.8348,35.709,35.746,60475.0
2015-06-05 10:20:00,48.33,48.37,48.28,48.34,59342.0,35.746,35.7756,35.709,35.7534,59342.0
2015-06-05 10:25:00,48.35,48.38,48.33,48.37,17683.0,35.7608,35.783,35.746,35.7756,17683.0
2015-06-05 10:30:00,48.38,48.47,48.38,48.47,19413.0,35.783,35.8496,35.783,35.8496,19413.0
2015-06-05 10:35:00,48.47,48.57,48.47,48.56,16099.0,35.8496,35.9235,35.8496,35.9161,16099.0
2015-06-05 10:40:00,48.56,48.59,48.45,48.45,17091.0,35.9161,35.9383,35.8348,35.8348,17091.0
2015-06-05 10:45:00,48.44,48.45,48.3,48.35,51086.0,35.8274,35.8348,35.7238,35.7608,51086.0
2015-06-05 10:50:00,48.35,48.38,48.21,48.25,65376.0,35.7608,35.783,35.6573,35.6869,65376.0
2015-06-05 10:55:00,48.24,48.32,48.21,48.31,25655.0,35.6795,35.7386,35.6573,35.7312,25655.0
2015-06-05 11:00:00,48.32,48.34,48.3,48.34,14277.0,35.7386,35.7534,35.7238,35.7534,14277.0
2015-06-05 11:05:00,48.35,48.42,48.33,48.38,16161.0,35.7608,35.8126,35.746,35.783,16161.0
2015-06-05 11:10:00,48.39,48.45,48.39,48.44,9705.0,35.7904,35.8348,35.7904,35.8274,9705.0
2015-06-05 11:15:00,48.43,48.46,48.4,48.45,11323.0,35.82,35.8422,35.7978,35.8348,11323.0
2015-06-05 11:20:00,48.45,48.49,48.43,48.43,15149.0,35.8348,35.8644,35.82,35.82,15149.0
2015-06-05 11:25:00,48.42,48.46,48.37,48.45,14623.0,35.8126,35.8422,35.7756,35.8348,14623.0
2015-06-05 11:30:00,48.45,48.46,48.36,48.37,10758.0,35.8348,35.8422,35.7682,35.7756,10758.0
2015-06-05 11:35:00,48.36,48.38,48.34,48.38,11030.0,35.7682,35.783,35.7534,35.783,11030.0
2015-06-05 11:40:00,48.38,48.43,48.38,48.41,21158.0,35.783,35.82,35.783,35.8052,21158.0
2015-06-05 11:45:00,48.41,48.43,48.37,48.4,93918.0,35.8052,35.82,35.7756,35.7978,93918.0
2015-06-05 11:50:00,48.4,48.49,48.4,48.44,28787.0,35.7978,35.8644,35.7978,35.8274,28787.0
2015-06-05 11:55:00,48.43,48.47,48.42,48.47,9387.0,35.82,35.8496,35.8126,35.8496,9387.0
2015-06-05 12:00:00,48.46,48.49,48.4,48.41,17387.0,35.8422,35.8644,35.7978,35.8052,17387.0
2015-06-05 12:05:00,48.4,48.44,48.38,48.43,21999.0,35.7978,35.8274,35.783,35.82,21999.0
2015-06-05 12:10:00,48.43,48.46,48.42,48.43,7420.0,35.82,35.8422,35.8126,35.82,7420.0
2015-06-05 12:15:00,48.42,48.45,48.4,48.45,8001.0,35.8126,35.8348,35.7978,35.8348,8001.0
2015-06-05 12:20:00,48.44,48.45,48.42,48.44,86290.0,35.8274,35.8348,35.8126,35.8274,86290.0
2015-06-05 12:25:00,48.45,48.48,48.43,48.43,17247.0,35.8348,35.857,35.82,35.82,17247.0
2015-06-05 12:30:00,48.42,48.43,48.38,48.43,10327.0,35.8126,35.82,35.783,35.82,10327.0
2015-06-05 12:35:00,48.43,48.43,48.4,48.4,35321.0,35.82,35.82,35.7978,35.7978,35321.0
2015-06-05 12:40:00,48.41,48.49,48.39,48.48,22274.0,35.8052,35.8644,35.7904,35.857,22274.0
2015-06-05 12:45:00,48.48,48.49,48.46,48.47,13001.0,35.857,35.8644,35.8422,35.8496,13001.0
2015-06-05 12:50:00,48.47,48.54,48.47,48.54,11697.0,35.8496,35.9013,35.8496,35.9013,11697.0
2015-06-05 12:55:00,48.54,48.57,48.44,48.44,67128.0,35.9013,35.9235,35.8274,35.8274,67128.0
2015-06-05 13:00:00,48.45,48.52,48.43,48.52,18113.0,35.8348,35.8866,35.82,35.8866,18113.0
2015-06-05 13:05:00,48.52,48.57,48.51,48.55,9692.0,35.8866,35.9235,35.8792,35.9087,9692.0
2015-06-05 13:10:00,48.55,48.55,48.5,48.5,4711.0,35.9087,35.9087,35.8718,35.8718,4711.0
2015-06-05 13:15:00,48.51,48.52,48.49,48.52,11727.0,35.8792,35.8866,35.8644,35.8866,11727.0
2015-06-05 13:20:00,48.51,48.55,48.51,48.54,17037.0,35.8792,35.9087,35.8792,35.9013,17037.0
2015-06-05 13:25:00,48.53,48.54,48.46,48.48,17778.0,35.894,35.9013,35.8422,35.857,17778.0
2015-06-05 13:30:00,48.47,48.54,48.47,48.52,8476.0,35.8496,35.9013,35.8496,35.8866,8476.0
2015-06-05 13:35:00,48.52,48.52,48.49,48.52,7500.0,35.8866,35.8866,35.8644,35.8866,7500.0
2015-06-05 13:40:00,48.51,48.51,48.48,48.49,65988.0,35.8792,35.8792,35.857,35.8644,65988.0
2015-06-05 13:45:00,48.48,48.51,48.48,48.48,43512.0,35.857,35.8792,35.857,35.857,43512.0
2015-06-05 13:50:00,48.48,48.49,48.45,48.47,90492.0,35.857,35.8644,35.8348,35.8496,90492.0
2015-06-05 13:55:00,48.47,48.52,48.47,48.51,11199.0,35.8496,35.8866,35.8496,35.8792,11199.0
2015-06-05 14:00:00,48.51,48.54,48.5,48.54,14253.0,35.8792,35.9013,35.8718,35.9013,14253.0
2015-06-05 14:05:00,48.54,48.56,48.54,48.56,9997.0,35.9013,35.9161,35.9013,35.9161,9997.0
2015-06-05 14:10:00,48.56,48.58,48.55,48.58,4688.0,35.9161,35.9309,35.9087,35.9309,4688.0
2015-06-05 14:15:00,48.58,48.61,48.58,48.6,8505.0,35.9309,35.9531,35.9309,35.9457,8505.0
2015-06-05 14:20:00,48.59,48.6,48.54,48.55,6801.0,35.9383,35.9457,35.9013,35.9087,6801.0
2015-06-05 14:25:00,48.55,48.55,48.48,48.49,11193.0,35.9087,35.9087,35.857,35.8644,11193.0
2015-06-05 14:30:00,48.5,48.51,48.49,48.51,7879.0,35.8718,35.8792,35.8644,35.8792,7879.0
2015-06-05 14:35:00,48.51,48.53,48.5,48.52,11434.0,35.8792,35.894,35.8718,35.8866,11434.0
2015-06-05 14:40:00,48.51,48.54,48.49,48.49,30966.0,35.8792,35.9013,35.8644,35.8644,30966.0
2015-06-05 14:45:00,48.49,48.51,48.44,48.46,17231.0,35.8644,35.8792,35.8274,35.8422,17231.0
2015-06-05 14:50:00,48.46,48.48,48.42,48.48,31338.0,35.8422,35.857,35.8126,35.857,31338.0
2015-06-05 14:55:00,48.48,48.48,48.44,48.44,15185.0,35.857,35.857,35.8274,35.8274,15185.0
2015-06-05 15:00:00,48.45,48.51,48.45,48.49,18320.0,35.8348,35.8792,35.8348,35.8644,18320.0
2015-06-05 15:05:00,48.48,48.5,48.46,48.46,15116.0,35.857,35.8718,35.8422,35.8422,15116.0
2015-06-05 15:10:00,48.47,48.49,48.45,48.46,23180.0,35.8496,35.8644,35.8348,35.8422,23180.0
2015-06-05 15:15:00,48.45,48.47,48.42,48.42,19904.0,35.8348,35.8496,35.8126,35.8126,19904.0
2015-06-05 15:20:00,48.42,48.46,48.4,48.45,84018.0,35.8126,35.8422,35.7978,35.8348,84018.0
2015-06-05 15:25:00,48.45,48.47,48.43,48.44,29983.0,35.8348,35.8496,35.82,35.8274,29983.0
2015-06-05 15:30:00,48.44,48.47,48.43,48.46,39708.0,35.8274,35.8496,35.82,35.8422,39708.0
2015-06-05 15:35:00,48.46,48.46,48.38,48.4,43108.0,35.8422,35.8422,35.783,35.7978,43108.0
2015-06-05 15:40:00,48.39,48.43,48.38,48.4,30764.0,35.7904,35.82,35.783,35.7978,30764.0
2015-06-05 15:45:00,48.4,48.43,48.4,48.42,31069.0,35.7978,35.82,35.7978,35.8126,31069.0
2015-06-05 15:50:00,48.42,48.44,48.41,48.44,50541.0,35.8126,35.8274,35.8052,35.8274,50541.0
2015-06-05 15:55:00,48.44,48.49,48.41,48.43,101937.0,35.8274,35.8644,35.8052,35.82,101937.0
2015-06-08 09:30:00,48.31,48.5,48.2,48.5,22439.0,35.7312,35.8718,35.6499,35.8718,22439.0
2015-06-08 09:35:00,48.48,48.49,48.37,48.37,11276.0,35.857,35.8644,35.7756,35.7756,11276.0
2015-06-08 09:40:00,48.37,48.45,48.32,48.32,9261.0,35.7756,35.8348,35.7386,35.7386,9261.0
2015-06-08 09:45:00,48.34,48.4,48.3,48.33,8905.0,35.7534,35.7978,35.7238,35.746,8905.0
2015-06-08 09:50:00,48.32,48.32,48.21,48.28,12763.0,35.7386,35.7386,35.6573,35.709,12763.0
2015-06-08 09:55:00,48.29,48.33,48.28,48.31,6736.0,35.7164,35.746,35.709,35.7312,6736.0
2015-06-08 10:00:00,48.31,48.35,48.29,48.35,9153.0,35.7312,35.7608,35.7164,35.7608,9153.0
2015-06-08 10:05:00,48.36,48.4,48.35,48.37,9525.0,35.7682,35.7978,35.7608,35.7756,9525.0
2015-06-08 10:10:00,48.37,48.42,48.36,48.41,10566.0,35.7756,35.8126,35.7682,35.8052,10566.0
2015-06-08 10:15:00,48.4,48.4,48.37,48.38,4776.0,35.7978,35.7978,35.7756,35.783,4776.0
2015-06-08 10:20:00,48.37,48.43,48.35,48.41,5898.0,35.7756,35.82,35.7608,35.8052,5898.0
2015-06-08 10:25:00,48.4,48.4,48.3,48.33,5387.0,35.7978,35.7978,35.7238,35.746,5387.0
2015-06-08 10:30:00,48.33,48.34,48.29,48.33,7520.0,35.746,35.7534,35.7164,35.746,7520.0
2015-06-08 10:35:00,48.32,48.34,48.3,48.32,14532.0,35.7386,35.7534,35.7238,35.7386,14532.0
2015-06-08 10:40:00,48.32,48.34,48.3,48.3,6581.0,35.7386,35.7534,35.7238,35.7238,6581.0
2015-06-08 10:45:00,48.3,48.31,48.26,48.27,15950.0,35.7238,35.7312,35.6943,35.7016,15950.0
2015-06-08 10:50:00,48.27,48.3,48.24,48.25,5419.0,35.7016,35.7238,35.6795,35.6869,5419.0
2015-06-08 10:55:00,48.25,48.3,48.25,48.27,7159.0,35.6869,35.7238,35.6869,35.7016,7159.0
2015-06-08 11:00:00,48.26,48.32,48.25,48.3,9135.0,35.6943,35.7386,35.6869,35.7238,9135.0
2015-06-08 11:05:00,48.29,48.31,48.25,48.3,5852.0,35.7164,35.7312,35.6869,35.7238,5852.0
2015-06-08 11:10:00,48.29,48.3,48.25,48.28,6958.0,35.7164,35.7238,35.6869,35.709,6958.0
2015-06-08 11:15:00,48.29,48.3,48.27,48.28,5725.0,35.7164,35.7238,35.7016,35.709,5725.0
2015-06-08 11:20:00,48.28,48.33,48.28,48.3,6820.0,35.709,35.746,35.709,35.7238,6820.0
2015-06-08 11:25:00,48.3,48.31,48.2,48.2,7766.0,35.7238,35.7312,35.6499,35.6499,7766.0
2015-06-08 11:30:00,48.2,48.22,48.18,48.21,7577.0,35.6499,35.6647,35.6351,35.6573,7577.0
2015-06-08 11:35:00,48.21,48.22,48.18,48.22,7838.0,35.6573,35.6647,35.6351,35.6647,7838.0
2015-06-08 11:40:00,48.21,48.23,48.17,48.23,4425.0,35.6573,35.6721,35.6277,35.6721,4425.0
2015-06-08 11:45:00,48.22,48.22,48.17,48.17,6895.0,35.6647,35.6647,35.6277,35.6277,6895.0
2015-06-08 11:50:00,48.19,48.19,48.15,48.16,4977.0,35.6425,35.6425,35.6129,35.6203,4977.0
2015-06-08 11:55:00,48.17,48.21,48.17,48.2,2589.0,35.6277,35.6573,35.6277,35.6499,2589.0
2015-06-08 12:00:00,48.2,48.23,48.19,48.2,8144.0,35.6499,35.6721,35.6425,35.6499,8144.0
2015-06-08 12:05:00,48.21,48.23,48.19,48.22,12961.0,35.6573,35.6721,35.6425,35.6647,12961.0
2015-06-08 12:10:00,48.22,48.25,48.22,48.23,5298.0,35.6647,35.6869,35.6647,35.6721,5298.0
2015-06-08 12:15:00,48.24,48.27,48.23,48.27,10138.0,35.6795,35.7016,35.6721,35.7016,10138.0
2015-06-08 12:20:00,48.26,48.27,48.23,48.25,6931.0,35.6943,35.7016,35.6721,35.6869,6931.0
2015-06-08 12:25:00,48.25,48.27,48.23,48.26,4021.0,35.6869,35.7016,35.6721,35.6943,4021.0
2015-06-08 12:30:00,48.26,48.27,48.25,48.26,3100.0,35.6943,35.7016,35.6869,35.6943,3100.0
2015-06-08 12:35:00,48.26,48.29,48.25,48.28,8363.0,35.6943,35.7164,35.6869,35.709,8363.0
2015-06-08 12:40:00,48.27,48.3,48.27,48.27,20947.0,35.7016,35.7238,35.7016,35.7016,20947.0
2015-06-08 12:45:00,48.26,48.27,48.22,48.23,6676.0,35.6943,35.7016,35.6647,35.6721,6676.0
2015-06-08 12:50:00,48.23,48.25,48.23,48.24,25810.0,35.6721,35.6869,35.6721,35.6795,25810.0
2015-06-08 12:55:00,48.24,48.24,48.19,48.2,15613.0,35.6795,35.6795,35.6425,35.6499,15613.0
2015-06-08 13:00:00,48.2,48.22,48.19,48.2,10373.0,35.6499,35.6647,35.6425,35.6499,10373.0
2015-06-08 13:05:00,48.2,48.2,48.15,48.16,10172.0,35.6499,35.6499,35.6129,35.6203,10172.0
2015-06-08 13:10:00,48.16,48.17,48.14,48.15,19415.0,35.6203,35.6277,35.6055,35.6129,19415.0
2015-06-08 13:15:00,48.15,48.16,48.13,48.14,5366.0,35.6129,35.6203,35.5981,35.6055,5366.0
2015-06-08 13:20:00,48.14,48.18,48.14,48.16,6075.0,35.6055,35.6351,35.6055,35.6203,6075.0
2015-06-08 13:25:00,48.17,48.17,48.14,48.14,9325.0,35.6277,35.6277,35.6055,35.6055,9325.0
2015-06-08 13:30:00,48.14,48.14,48.11,48.11,10044.0,35.6055,35.6055,35.5833,35.5833,10044.0
2015-06-08 13:35:00,48.11,48.11,48.07,48.09,15807.0,35.5833,35.5833,35.5537,35.5685,15807.0
2015-06-08 13:40:00,48.09,48.14,48.09,48.11,7812.0,35.5685,35.6055,35.5685,35.5833,7812.0
2015-06-08 13:45:00,48.11,48.14,48.1,48.14,6199.0,35.5833,35.6055,35.5759,35.6055,6199.0
2015-06-08 13:50:00,48.13,48.14,48.1,48.13,10084.0,35.5981,35.6055,35.5759,35.5981,10084.0
2015-06-08 13:55:00,48.13,48.17,48.11,48.12,7013.0,35.5981,35.6277,35.5833,35.5907,7013.0
2015-06-08 14:00:00,48.11,48.12,48.09,48.12,16111.0,35.5833,35.5907,35.5685,35.5907,16111.0
2015-06-08 14:05:00,48.12,48.12,48.09,48.1,6333.0,35.5907,35.5907,35.5685,35.5759,6333.0
2015-06-08 14:10:00,48.1,48.13,48.09,48.12,4508.0,35.5759,35.5981,35.5685,35.5907,4508.0
2015-06-08 14:15:00,48.12,48.12,48.09,48.11,7925.0,35.5907,35.5907,35.5685,35.5833,7925.0
2015-06-08 14:20:00,48.12,48.14,48.1,48.12,12099.0,35.5907,35.6055,35.5759,35.5907,12099.0
2015-06-08 14:25:00,48.13,48.18,48.13,48.17,4932.0,35.5981,35.6351,35.5981,35.6277,4932.0
2015-06-08 14:30:00,48.18,48.24,48.18,48.19,21770.0,35.6351,35.6795,35.6351,35.6425,21770.0
2015-06-08 14:35:00,48.21,48.24,48.15,48.15,35506.0,35.6573,35.6795,35.6129,35.6129,35506.0
2015-06-08 14:40:00,48.14,48.22,48.14,48.19,12706.0,35.6055,35.6647,35.6055,35.6425,12706.0
2015-06-08 14:45:00,48.19,48.19,48.14,48.17,9854.0,35.6425,35.6425,35.6055,35.6277,9854.0
2015-06-08 14:50:00,48.17,48.21,48.15,48.17,19157.0,35.6277,35.6573,35.6129,35.6277,19157.0
2015-06-08 14:55:00,48.17,48.19,48.13,48.14,15712.0,35.6277,35.6425,35.5981,35.6055,15712.0
2015-06-08 15:00:00,48.15,48.18,48.12,48.12,18564.0,35.6129,35.6351,35.5907,35.5907,18564.0
2015-06-08 15:05:00,48.12,48.14,48.11,48.12,19343.0,35.5907,35.6055,35.5833,35.5907,19343.0
2015-06-08 15:10:00,48.12,48.13,48.09,48.13,10700.0,35.5907,35.5981,35.5685,35.5981,10700.0
2015-06-08 15:15:00,48.13,48.15,48.12,48.14,12116.0,35.5981,35.6129,35.5907,35.6055,12116.0
2015-06-08 15:20:00,48.14,48.16,48.08,48.1,16880.0,35.6055,35.6203,35.5611,35.5759,16880.0
2015-06-08 15:25:00,48.09,48.14,48.08,48.1,14215.0,35.5685,35.6055,35.5611,35.5759,14215.0
2015-06-08 15:30:00,48.11,48.13,48.1,48.1,13785.0,35.5833,35.5981,35.5759,35.5759,13785.0
2015-06-08 15:35:00,48.09,48.1,48.06,48.08,30169.0,35.5685,35.5759,35.5463,35.5611,30169.0
2015-06-08 15:40:00,48.08,48.11,48.07,48.08,17427.0,35.5611,35.5833,35.5537,35.5611,17427.0
2015-06-08 15:45:00,48.07,48.12,48.06,48.1,22637.0,35.5537,35.5907,35.5463,35.5759,22637.0
2015-06-08 15:50:00,48.1,48.14,48.08,48.09,53881.0,35.5759,35.6055,35.5611,35.5685,53881.0
2015-06-08 15:55:00,48.08,48.08,48.02,48.05,67285.0,35.5611,35.5611,35.5167,35.5389,67285.0
2015-06-09 09:30:00,48.13,48.13,47.77,47.99,64982.0,35.5981,35.5981,35.3318,35.4946,64982.0
2015-06-09 09:35:00,48.04,48.08,47.85,47.87,9509.0,35.5315,35.5611,35.391,35.4058,9509.0
2015-06-09 09:40:00,47.87,47.88,47.77,47.8,8314.0,35.4058,35.4132,35.3318,35.354,8314.0
2015-06-09 09:45:00,47.77,47.83,47.77,47.83,7804.0,35.3318,35.3762,35.3318,35.3762,7804.0
2015-06-09 09:50:00,47.82,47.87,47.78,47.83,12983.0,35.3688,35.4058,35.3392,35.3762,12983.0
2015-06-09 09:55:00,47.84,47.87,47.77,47.86,13354.0,35.3836,35.4058,35.3318,35.3984,13354.0
2015-06-09 10:00:00,47.85,47.85,47.75,47.77,50462.0,35.391,35.391,35.317,35.3318,50462.0
2015-06-09 10:05:00,47.75,47.79,47.7,47.75,33557.0,35.317,35.3466,35.2801,35.317,33557.0
2015-06-09 10:10:00,47.75,47.79,47.74,47.75,12895.0,35.317,35.3466,35.3096,35.317,12895.0
2015-06-09 10:15:00,47.75,47.77,47.67,47.67,10292.0,35.317,35.3318,35.2579,35.2579,10292.0
2015-06-09 10:20:00,47.69,47.8,47.69,47.72,9720.0,35.2727,35.354,35.2727,35.2949,9720.0
2015-06-09 10:25:00,47.71,47.73,47.69,47.69,5459.0,35.2875,35.3023,35.2727,35.2727,5459.0
2015-06-09 10:30:00,47.69,47.73,47.64,47.73,7803.0,35.2727,35.3023,35.2357,35.3023,7803.0
2015-06-09 10:35:00,47.73,47.78,47.72,47.78,7903.0,35.3023,35.3392,35.2949,35.3392,7903.0
2015-06-09 10:40:00,47.78,47.83,47.75,47.8,25506.0,35.3392,35.3762,35.317,35.354,25506.0
2015-06-09 10:45:00,47.8,47.8,47.68,47.69,31050.0,35.354,35.354,35.2653,35.2727,31050.0
2015-06-09 10:50:00,47.69,47.75,47.68,47.7,16169.0,35.2727,35.317,35.2653,35.2801,16169.0
2015-06-09 10:55:00,47.7,47.76,47.69,47.73,59388.0,35.2801,35.3244,35.2727,35.3023,59388.0
2015-06-09 11:00:00,47.74,47.76,47.71,47.73,46521.0,35.3096,35.3244,35.2875,35.3023,46521.0
2015-06-09 11:05:00,47.73,47.78,47.73,47.78,7858.0,35.3023,35.3392,35.3023,35.3392,7858.0
2015-06-09 11:10:00,47.78,47.8,47.73,47.76,43006.0,35.3392,35.354,35.3023,35.3244,43006.0
2015-06-09 11:15:00,47.76,47.79,47.74,47.74,8896.0,35.3244,35.3466,35.3096,35.3096,8896.0
2015-06-09 11:20:00,47.74,47.79,47.74,47.75,11127.0,35.3096,35.3466,35.3096,35.317,11127.0
2015-06-09 11:25:00,47.76,47.78,47.74,47.75,15035.0,35.3244,35.3392,35.3096,35.317,15035.0
2015-06-09 11:30:00,47.75,47.87,47.75,47.79,24235.0,35.317,35.4058,35.317,35.3466,24235.0
2015-06-09 11:35:00,47.8,47.86,47.8,47.81,15444.0,35.354,35.3984,35.354,35.3614,15444.0
2015-06-09 11:40:00,47.81,47.84,47.78,47.83,13115.0,35.3614,35.3836,35.3392,35.3762,13115.0
2015-06-09 11:45:00,47.82,47.83,47.79,47.79,8848.0,35.3688,35.3762,35.3466,35.3466,8848.0
2015-06-09 11:50:00,47.79,47.8,47.71,47.73,49159.0,35.3466,35.354,35.2875,35.3023,49159.0
2015-06-09 11:55:00,47.73,47.76,47.72,47.76,71934.0,35.3023,35.3244,35.2949,35.3244,71934.0
2015-06-09 12:00:00,47.76,47.81,47.76,47.79,13006.0,35.3244,35.3614,35.3244,35.3466,13006.0
2015-06-09 12:05:00,47.79,47.84,47.79,47.84,6922.0,35.3466,35.3836,35.3466,35.3836,6922.0
2015-06-09 12:10:00,47.85,47.87,47.79,47.8,16837.0,35.391,35.4058,35.3466,35.354,16837.0
2015-06-09 12:15:00,47.81,47.82,47.77,47.77,19131.0,35.3614,35.3688,35.3318,35.3318,19131.0
2015-06-09 12:20:00,47.77,47.84,47.76,47.84,7853.0,35.3318,35.3836,35.3244,35.3836,7853.0
2015-06-09 12:25:00,47.84,47.84,47.81,47.81,7773.0,35.3836,35.3836,35.3614,35.3614,7773.0
2015-06-09 12:30:00,47.82,47.87,47.82,47.86,6113.0,35.3688,35.4058,35.3688,35.3984,6113.0
2015-06-09 12:35:00,47.87,47.89,47.86,47.88,4360.0,35.4058,35.4206,35.3984,35.4132,4360.0
2015-06-09 12:40:00,47.89,47.9,47.87,47.87,8761.0,35.4206,35.428,35.4058,35.4058,8761.0
2015-06-09 12:45:00,47.88,47.9,47.87,47.89,7893.0,35.4132,35.428,35.4058,35.4206,7893.0
2015-06-09 12:50:00,47.88,47.89,47.84,47.86,10836.0,35.4132,35.4206,35.3836,35.3984,10836.0
2015-06-09 12:55:00,47.86,47.9,47.86,47.89,10291.0,35.3984,35.428,35.3984,35.4206,10291.0
2015-06-09 13:00:00,47.89,47.95,47.89,47.94,7021.0,35.4206,35.465,35.4206,35.4576,7021.0
2015-06-09 13:05:00,47.93,47.94,47.91,47.93,12065.0,35.4502,35.4576,35.4354,35.4502,12065.0
2015-06-09 13:10:00,47.93,47.93,47.88,47.89,7113.0,35.4502,35.4502,35.4132,35.4206,7113.0
2015-06-09 13:15:00,47.89,47.96,47.89,47.95,22567.0,35.4206,35.4724,35.4206,35.465,22567.0
2015-06-09 13:20:00,47.94,47.96,47.93,47.95,5537.0,35.4576,35.4724,35.4502,35.465,5537.0
2015-06-09 13:25:00,47.95,47.97,47.94,47.97,4739.0,35.465,35.4798,35.4576,35.4798,4739.0
2015-06-09 13:30:00,47.97,47.99,47.95,47.97,5674.0,35.4798,35.4946,35.465,35.4798,5674.0
2015-06-09 13:35:00,47.96,47.97,47.92,47.92,6909.0,35.4724,35.4798,35.4428,35.4428,6909.0
2015-06-09 13:40:00,47.92,47.92,47.87,47.87,8155.0,35.4428,35.4428,35.4058,35.4058,8155.0
2015-06-09 13:45:00,47.87,47.87,47.85,47.86,6981.0,35.4058,35.4058,35.391,35.3984,6981.0
2015-06-09 13:50:00,47.86,47.88,47.84,47.86,10016.0,35.3984,35.4132,35.3836,35.3984,10016.0
2015-06-09 13:55:00,47.86,47.89,47.84,47.85,18574.0,35.3984,35.4206,35.3836,35.391,18574.0
2015-06-09 14:00:00,47.84,47.86,47.81,47.86,14514.0,35.3836,35.3984,35.3614,35.3984,14514.0
2015-06-09 14:05:00,47.85,47.86,47.83,47.86,27459.0,35.391,35.3984,35.3762,35.3984,27459.0
2015-06-09 14:10:00,47.85,47.89,47.84,47.84,6925.0,35.391,35.4206,35.3836,35.3836,6925.0
2015-06-09 14:15:00,47.85,47.89,47.84,47.89,3788.0,35.391,35.4206,35.3836,35.4206,3788.0
2015-06-09 14:20:00,47.89,47.92,47.89,47.91,6450.0,35.4206,35.4428,35.4206,35.4354,6450.0
2015-06-09 14:25:00,47.92,47.93,47.89,47.89,15554.0,35.4428,35.4502,35.4206,35.4206,15554.0
2015-06-09 14:30:00,47.88,47.91,47.84,47.84,78357.0,35.4132,35.4354,35.3836,35.3836,78357.0
2015-06-09 14:35:00,47.85,47.89,47.82,47.86,21065.0,35.391,35.4206,35.3688,35.3984,21065.0
2015-06-09 14:40:00,47.87,47.87,47.85,47.86,10307.0,35.4058,35.4058,35.391,35.3984,10307.0
2015-06-09 14:45:00,47.85,47.89,47.85,47.89,7883.0,35.391,35.4206,35.391,35.4206,7883.0
2015-06-09 14:50:00,47.89,47.89,47.82,47.83,14679.0,35.4206,35.4206,35.3688,35.3762,14679.0
2015-06-09 14:55:00,47.82,47.84,47.81,47.83,5188.0,35.3688,35.3836,35.3614,35.3762,5188.0
2015-06-09 15:00:00,47.83,47.84,47.76,47.78,25248.0,35.3762,35.3836,35.3244,35.3392,25248.0
2015-06-09 15:05:00,47.78,47.79,47.75,47.77,12300.0,35.3392,35.3466,35.317,35.3318,12300.0
2015-06-09 15:10:00,47.75,47.76,47.73,47.75,14710.0,35.317,35.3244,35.3023,35.317,14710.0
2015-06-09 15:15:00,47.74,47.77,47.74,47.75,70535.0,35.3096,35.3318,35.3096,35.317,70535.0
2015-06-09 15:20:00,47.75,47.75,47.68,47.72,26989.0,35.317,35.317,35.2653,35.2949,26989.0
2015-06-09 15:25:00,47.73,47.74,47.68,47.7,18215.0,35.3023,35.3096,35.2653,35.2801,18215.0
2015-06-09 15:30:00,47.7,47.7,47.66,47.69,28320.0,35.2801,35.2801,35.2505,35.2727,28320.0
2015-06-09 15:35:00,47.69,47.71,47.68,47.71,13441.0,35.2727,35.2875,35.2653,35.2875,13441.0
2015-06-09 15:40:00,47.71,47.71,47.66,47.69,38916.0,35.2875,35.2875,35.2505,35.2727,38916.0
2015-06-09 15:45:00,47.7,47.71,47.67,47.69,39949.0,35.2801,35.2875,35.2579,35.2727,39949.0
2015-06-09 15:50:00,47.69,47.72,47.68,47.7,75759.0,35.2727,35.2949,35.2653,35.2801,75759.0
2015-06-09 15:55:00,47.7,47.75,47.67,47.69,180101.0,35.2801,35.317,35.2579,35.2727,180101.0
2015-06-10 09:30:00,47.87,47.98,47.79,47.95,18009.0,35.4058,35.4872,35.3466,35.465,18009.0
2015-06-10 09:35:00,47.96,48.09,47.96,48.0,9939.0,35.4724,35.5685,35.4724,35.5019,9939.0
2015-06-10 09:40:00,47.98,47.98,47.93,47.98,5088.0,35.4872,35.4872,35.4502,35.4872,5088.0
2015-06-10 09:45:00,47.99,48.06,47.95,47.95,13822.0,35.4946,35.5463,35.465,35.465,13822.0
2015-06-10 09:50:00,47.95,48.03,47.95,48.03,16512.0,35.465,35.5241,35.465,35.5241,16512.0
2015-06-10 09:55:00,48.04,48.11,48.03,48.04,6065.0,35.5315,35.5833,35.5241,35.5315,6065.0
2015-06-10 10:00:00,48.05,48.06,48.02,48.04,6846.0,35.5389,35.5463,35.5167,35.5315,6846.0
2015-06-10 10:05:00,48.04,48.07,48.03,48.06,32807.0,35.5315,35.5537,35.5241,35.5463,32807.0
2015-06-10 10:10:00,48.07,48.07,48.03,48.04,6713.0,35.5537,35.5537,35.5241,35.5315,6713.0
2015-06-10 10:15:00,48.03,48.06,48.02,48.05,11473.0,35.5241,35.5463,35.5167,35.5389,11473.0
2015-06-10 10:20:00,48.05,48.07,48.05,48.05,12432.0,35.5389,35.5537,35.5389,35.5389,12432.0
2015-06-10 10:25:00,48.05,48.08,48.04,48.06,12471.0,35.5389,35.5611,35.5315,35.5463,12471.0
2015-06-10 10:30:00,48.05,48.09,48.03,48.06,14920.0,35.5389,35.5685,35.5241,35.5463,14920.0
2015-06-10 10:35:00,48.07,48.12,48.07,48.11,15525.0,35.5537,35.5907,35.5537,35.5833,15525.0
2015-06-10 10:40:00,48.12,48.17,48.12,48.13,6400.0,35.5907,35.6277,35.5907,35.5981,6400.0
2015-06-10 10:45:00,48.13,48.18,48.13,48.17,8651.0,35.5981,35.6351,35.5981,35.6277,8651.0
2015-06-10 10:50:00,48.17,48.17,48.11,48.11,18522.0,35.6277,35.6277,35.5833,35.5833,18522.0
2015-06-10 10:55:00,48.11,48.14,48.09,48.13,24673.0,35.5833,35.6055,35.5685,35.5981,24673.0
2015-06-10 11:00:00,48.13,48.15,48.11,48.11,7850.0,35.5981,35.6129,35.5833,35.5833,7850.0
2015-06-10 11:05:00,48.1,48.14,48.1,48.13,7781.0,35.5759,35.6055,35.5759,35.5981,7781.0
2015-06-10 11:10:00,48.13,48.33,48.13,48.26,22741.0,35.5981,35.746,35.5981,35.6943,22741.0
2015-06-10 11:15:00,48.27,48.36,48.26,48.29,22949.0,35.7016,35.7682,35.6943,35.7164,22949.0
2015-06-10 11:20:00,48.3,48.3,48.21,48.23,26684.0,35.7238,35.7238,35.6573,35.6721,26684.0
2015-06-10 11:25:00,48.24,48.25,48.19,48.23,39219.0,35.6795,35.6869,35.6425,35.6721,39219.0
2015-06-10 11:30:00,48.23,48.26,48.23,48.23,31853.0,35.6721,35.6943,35.6721,35.6721,31853.0
2015-06-10 11:35:00,48.24,48.27,48.22,48.27,23802.0,35.6795,35.7016,35.6647,35.7016,23802.0
2015-06-10 11:40:00,48.27,48.29,48.25,48.26,20537.0,35.7016,35.7164,35.6869,35.6943,20537.0
2015-06-10 11:45:00,48.26,48.26,48.22,48.23,13928.0,35.6943,35.6943,35.6647,35.6721,13928.0
2015-06-10 11:50:00,48.24,48.26,48.23,48.26,17172.0,35.6795,35.6943,35.6721,35.6943,17172.0
2015-06-10 11:55:00,48.26,48.28,48.25,48.26,11700.0,35.6943,35.709,35.6869,35.6943,11700.0
2015-06-10 12:00:00,48.25,48.25,48.2,48.21,27685.0,35.6869,35.6869,35.6499,35.6573,27685.0
2015-06-10 12:05:00,48.22,48.24,48.19,48.19,24656.0,35.6647,35.6795,35.6425,35.6425,24656.0
2015-06-10 12:10:00,48.19,48.25,48.19,48.25,6827.0,35.6425,35.6869,35.6425,35.6869,6827.0
2015-06-10 12:15:00,48.25,48.25,48.2,48.22,13802.0,35.6869,35.6869,35.6499,35.6647,13802.0
2015-06-10 12:20:00,48.22,48.25,48.22,48.24,12408.0,35.6647,35.6869,35.6647,35.6795,12408.0
2015-06-10 12:25:00,48.24,48.25,48.23,48.24,10083.0,35.6795,35.6869,35.6721,35.6795,10083.0
2015-06-10 12:30:00,48.25,48.26,48.24,48.25,12457.0,35.6869,35.6943,35.6795,35.6869,12457.0
2015-06-10 12:35:00,48.24,48.25,48.22,48.22,9025.0,35.6795,35.6869,35.6647,35.6647,9025.0
2015-06-10 12:40:00,48.23,48.24,48.22,48.24,8969.0,35.6721,35.6795,35.6647,35.6795,8969.0
2015-06-10 12:45:00,48.25,48.25,48.24,48.25,7613.0,35.6869,35.6869,35.6795,35.6869,7613.0
2015-06-10 12:50:00,48.24,48.25,48.22,48.24,24739.0,35.6795,35.6869,35.6647,35.6795,24739.0
2015-06-10 12:55:00,48.24,48.26,48.24,48.25,7423.0,35.6795,35.6943,35.6795,35.6869,7423.0
2015-06-10 13:00:00,48.26,48.26,48.23,48.25,18679.0,35.6943,35.6943,35.6721,35.6869,18679.0
2015-06-10 13:05:00,48.25,48.26,48.24,48.25,18412.0,35.6869,35.6943,35.6795,35.6869,18412.0
2015-06-10 13:10:00,48.25,48.25,48.23,48.23,7958.0,35.6869,35.6869,35.6721,35.6721,7958.0
2015-06-10 13:15:00,48.23,48.23,48.18,48.19,11750.0,35.6721,35.6721,35.6351,35.6425,11750.0
2015-06-10 13:20:00,48.19,48.21,48.18,48.19,13326.0,35.6425,35.6573,35.6351,35.6425,13326.0
2015-06-10 13:25:00,48.19,48.22,48.17,48.19,19980.0,35.6425,35.6647,35.6277,35.6425,19980.0
2015-06-10 13:30:00,48.19,48.2,48.17,48.19,15502.0,35.6425,35.6499,35.6277,35.6425,15502.0
2015-06-10 13:35:00,48.2,48.2,48.16,48.19,13970.0,35.6499,35.6499,35.6203,35.6425,13970.0
2015-06-10 13:40:00,48.19,48.2,48.17,48.2,7745.0,35.6425,35.6499,35.6277,35.6499,7745.0
2015-06-10 13:45:00,48.2,48.22,48.2,48.2,18216.0,35.6499,35.6647,35.6499,35.6499,18216.0
2015-06-10 13:50:00,48.2,48.23,48.19,48.23,7734.0,35.6499,35.6721,35.6425,35.6721,7734.0
2015-06-10 13:55:00,48.23,48.24,48.22,48.24,13224.0,35.6721,35.6795,35.6647,35.6795,13224.0
2015-06-10 14:00:00,48.25,48.27,48.24,48.26,30153.0,35.6869,35.7016,35.6795,35.6943,30153.0
2015-06-10 14:05:00,48.26,48.26,48.22,48.24,15628.0,35.6943,35.6943,35.6647,35.6795,15628.0
2015-06-10 14:10:00,48.24,48.24,48.2,48.23,15512.0,35.6795,35.6795,35.6499,35.6721,15512.0
2015-06-10 14:15:00,48.24,48.25,48.23,48.23,13983.0,35.6795,35.6869,35.6721,35.6721,13983.0
2015-06-10 14:20:00,48.24,48.26,48.24,48.26,20488.0,35.6795,35.6943,35.6795,35.6943,20488.0
2015-06-10 14:25:00,48.26,48.28,48.25,48.27,13798.0,35.6943,35.709,35.6869,35.7016,13798.0
2015-06-10 14:30:00,48.28,48.28,48.22,48.23,28009.0,35.709,35.709,35.6647,35.6721,28009.0
2015-06-10 14:35:00,48.24,48.25,48.23,48.23,14838.0,35.6795,35.6869,35.6721,35.6721,14838.0
2015-06-10 14:40:00,48.23,48.25,48.23,48.24,10502.0,35.6721,35.6869,35.6721,35.6795,10502.0
2015-06-10 14:45:00,48.25,48.25,48.24,48.25,4671.0,35.6869,35.6869,35.6795,35.6869,4671.0
2015-06-10 14:50:00,48.25,48.26,48.23,48.24,19555.0,35.6869,35.6943,35.6721,35.6795,19555.0
2015-06-10 14:55:00,48.25,48.27,48.24,48.26,10824.0,35.6869,35.7016,35.6795,35.6943,10824.0
2015-06-10 15:00:00,48.27,48.27,48.24,48.25,12389.0,35.7016,35.7016,35.6795,35.6869,12389.0
2015-06-10 15:05:00,48.24,48.25,48.24,48.25,5260.0,35.6795,35.6869,35.6795,35.6869,5260.0
2015-06-10 15:10:00,48.24,48.25,48.22,48.22,8950.0,35.6795,35.6869,35.6647,35.6647,8950.0
2015-06-10 15:15:00,48.22,48.25,48.22,48.25,17175.0,35.6647,35.6869,35.6647,35.6869,17175.0
2015-06-10 15:20:00,48.25,48.26,48.23,48.25,34748.0,35.6869,35.6943,35.6721,35.6869,34748.0
2015-06-10 15:25:00,48.25,48.25,48.23,48.24,25645.0,35.6869,35.6869,35.6721,35.6795,25645.0
2015-06-10 15:30:00,48.24,48.25,48.22,48.25,27192.0,35.6795,35.6869,35.6647,35.6869,27192.0
2015-06-10 15:35:00,48.25,48.25,48.2,48.21,45746.0,35.6869,35.6869,35.6499,35.6573,45746.0
2015-06-10 15:40:00,48.21,48.21,48.16,48.16,52103.0,35.6573,35.6573,35.6203,35.6203,52103.0
2015-06-10 15:45:00,48.17,48.22,48.16,48.2,36893.0,35.6277,35.6647,35.6203,35.6499,36893.0
2015-06-10 15:50:00,48.2,48.21,48.13,48.14,79753.0,35.6499,35.6573,35.5981,35.6055,79753.0
2015-06-10 15:55:00,48.14,48.14,48.1,48.1,126438.0,35.6055,35.6055,35.5759,35.5759,126438.0
2015-06-11 09:30:00,48.09,48.31,47.79,48.26,36916.0,35.5685,35.7312,35.3466,35.6943,36916.0
2015-06-11 09:35:00,48.26,48.38,48.19,48.27,9837.0,35.6943,35.783,35.6425,35.7016,9837.0
2015-06-11 09:40:00,48.28,48.37,48.17,48.37,12708.0,35.709,35.7756,35.6277,35.7756,12708.0
2015-06-11 09:45:00,48.36,48.41,48.32,48.33,7887.0,35.7682,35.8052,35.7386,35.746,7887.0
2015-06-11 09:50:00,48.35,48.43,48.35,48.38,11313.0,35.7608,35.82,35.7608,35.783,11313.0
2015-06-11 09:55:00,48.35,48.36,48.29,48.35,15952.0,35.7608,35.7682,35.7164,35.7608,15952.0
2015-06-11 10:00:00,48.35,48.36,48.24,48.25,16458.0,35.7608,35.7682,35.6795,35.6869,16458.0
2015-06-11 10:05:00,48.24,48.28,48.22,48.25,7208.0,35.6795,35.709,35.6647,35.6869,7208.0
2015-06-11 10:10:00,48.26,48.27,48.23,48.25,13472.0,35.6943,35.7016,35.6721,35.6869,13472.0
2015-06-11 10:15:00,48.25,48.29,48.25,48.27,12652.0,35.6869,35.7164,35.6869,35.7016,12652.0
2015-06-11 10:20:00,48.27,48.29,48.2,48.21,15309.0,35.7016,35.7164,35.6499,35.6573,15309.0
2015-06-11 10:25:00,48.2,48.26,48.2,48.24,11477.0,35.6499,35.6943,35.6499,35.6795,11477.0
2015-06-11 10:30:00,48.23,48.23,48.14,48.18,15494.0,35.6721,35.6721,35.6055,35.6351,15494.0
2015-06-11 10:35:00,48.17,48.2,48.13,48.13,13837.0,35.6277,35.6499,35.5981,35.5981,13837.0
2015-06-11 10:40:00,48.17,48.24,48.17,48.22,5999.0,35.6277,35.6795,35.6277,35.6647,5999.0
2015-06-11 10:45:00,48.21,48.25,48.21,48.23,5221.0,35.6573,35.6869,35.6573,35.6721,5221.0
2015-06-11 10:50:00,48.23,48.23,48.18,48.19,4966.0,35.6721,35.6721,35.6351,35.6425,4966.0
2015-06-11 10:55:00,48.19,48.23,48.18,48.2,5716.0,35.6425,35.6721,35.6351,35.6499,5716.0
2015-06-11 11:00:00,48.21,48.25,48.2,48.23,61037.0,35.6573,35.6869,35.6499,35.6721,61037.0
2015-06-11 11:05:00,48.22,48.27,48.22,48.24,22610.0,35.6647,35.7016,35.6647,35.6795,22610.0
2015-06-11 11:10:00,48.24,48.27,48.23,48.25,29356.0,35.6795,35.7016,35.6721,35.6869,29356.0
2015-06-11 11:15:00,48.25,48.26,48.21,48.24,24929.0,35.6869,35.6943,35.6573,35.6795,24929.0
2015-06-11 11:20:00,48.24,48.26,48.22,48.23,30935.0,35.6795,35.6943,35.6647,35.6721,30935.0
2015-06-11 11:25:00,48.24,48.24,48.17,48.18,15019.0,35.6795,35.6795,35.6277,35.6351,15019.0
2015-06-11 11:30:00,48.19,48.22,48.17,48.21,7256.0,35.6425,35.6647,35.6277,35.6573,7256.0
2015-06-11 11:35:00,48.21,48.25,48.2,48.21,8007.0,35.6573,35.6869,35.6499,35.6573,8007.0
2015-06-11 11:40:00,48.21,48.21,48.17,48.18,12679.0,35.6573,35.6573,35.6277,35.6351,12679.0
2015-06-11 11:45:00,48.18,48.19,48.15,48.15,13103.0,35.6351,35.6425,35.6129,35.6129,13103.0
2015-06-11 11:50:00,48.15,48.17,48.13,48.14,26980.0,35.6129,35.6277,35.5981,35.6055,26980.0
2015-06-11 11:55:00,48.14,48.15,48.11,48.11,22023.0,35.6055,35.6129,35.5833,35.5833,22023.0
2015-06-11 12:00:00,48.11,48.17,48.11,48.17,13432.0,35.5833,35.6277,35.5833,35.6277,13432.0
2015-06-11 12:05:00,48.17,48.19,48.16,48.17,30968.0,35.6277,35.6425,35.6203,35.6277,30968.0
2015-06-11 12:10:00,48.18,48.2,48.17,48.17,19231.0,35.6351,35.6499,35.6277,35.6277,19231.0
2015-06-11 12:15:00,48.18,48.23,48.17,48.22,45200.0,35.6351,35.6721,35.6277,35.6647,45200.0
2015-06-11 12:20:00,48.23,48.26,48.22,48.22,13156.0,35.6721,35.6943,35.6647,35.6647,13156.0
2015-06-11 12:25:00,48.24,48.26,48.23,48.24,9636.0,35.6795,35.6943,35.6721,35.6795,9636.0
2015-06-11 12:30:00,48.24,48.26,48.22,48.23,29812.0,35.6795,35.6943,35.6647,35.6721,29812.0
2015-06-11 12:35:00,48.23,48.25,48.22,48.24,12588.0,35.6721,35.6869,35.6647,35.6795,12588.0
2015-06-11 12:40:00,48.25,48.26,48.21,48.22,68289.0,35.6869,35.6943,35.6573,35.6647,68289.0
2015-06-11 12:45:00,48.22,48.24,48.21,48.24,8108.0,35.6647,35.6795,35.6573,35.6795,8108.0
2015-06-11 12:50:00,48.24,48.28,48.24,48.27,7045.0,35.6795,35.709,35.6795,35.7016,7045.0
2015-06-11 12:55:00,48.28,48.32,48.27,48.31,24601.0,35.709,35.7386,35.7016,35.7312,24601.0
2015-06-11 13:00:00,48.32,48.34,48.31,48.31,29695.0,35.7386,35.7534,35.7312,35.7312,29695.0
2015-06-11 13:05:00,48.31,48.34,48.28,48.28,30612.0,35.7312,35.7534,35.709,35.709,30612.0
2015-06-11 13:10:00,48.28,48.3,48.28,48.29,10079.0,35.709,35.7238,35.709,35.7164,10079.0
2015-06-11 13:15:00,48.29,48.3,48.28,48.3,7785.0,35.7164,35.7238,35.709,35.7238,7785.0
2015-06-11 13:20:00,48.31,48.31,48.29,48.3,4566.0,35.7312,35.7312,35.7164,35.7238,4566.0
2015-06-11 13:25:00,48.31,48.32,48.29,48.32,10733.0,35.7312,35.7386,35.7164,35.7386,10733.0
2015-06-11 13:30:00,48.32,48.33,48.3,48.32,8847.0,35.7386,35.746,35.7238,35.7386,8847.0
2015-06-11 13:35:00,48.33,48.34,48.3,48.31,14503.0,35.746,35.7534,35.7238,35.7312,14503.0
2015-06-11 13:40:00,48.31,48.31,48.25,48.26,24134.0,35.7312,35.7312,35.6869,35.6943,24134.0
2015-06-11 13:45:00,48.27,48.31,48.26,48.27,45956.0,35.7016,35.7312,35.6943,35.7016,45956.0
2015-06-11 13:50:00,48.27,48.3,48.27,48.29,15924.0,35.7016,35.7238,35.7016,35.7164,15924.0
2015-06-11 13:55:00,48.29,48.3,48.27,48.29,16433.0,35.7164,35.7238,35.7016,35.7164,16433.0
2015-06-11 14:00:00,48.29,48.29,48.28,48.29,5290.0,35.7164,35.7164,35.709,35.7164,5290.0
2015-06-11 14:05:00,48.3,48.3,48.25,48.25,42819.0,35.7238,35.7238,35.6869,35.6869,42819.0
2015-06-11 14:10:00,48.24,48.25,48.24,48.25,10683.0,35.6795,35.6869,35.6795,35.6869,10683.0
2015-06-11 14:15:00,48.24,48.3,48.23,48.25,58122.0,35.6795,35.7238,35.6721,35.6869,58122.0
2015-06-11 14:20:00,48.26,48.28,48.25,48.27,7382.0,35.6943,35.709,35.6869,35.7016,7382.0
2015-06-11 14:25:00,48.28,48.28,48.24,48.25,15649.0,35.709,35.709,35.6795,35.6869,15649.0
2015-06-11 14:30:00,48.25,48.25,48.23,48.24,9007.0,35.6869,35.6869,35.6721,35.6795,9007.0
2015-06-11 14:35:00,48.24,48.25,48.24,48.25,6666.0,35.6795,35.6869,35.6795,35.6869,6666.0
2015-06-11 14:40:00,48.24,48.25,48.23,48.24,33802.0,35.6795,35.6869,35.6721,35.6795,33802.0
2015-06-11 14:45:00,48.24,48.26,48.23,48.23,18122.0,35.6795,35.6943,35.6721,35.6721,18122.0
2015-06-11 14:50:00,48.24,48.24,48.21,48.21,19310.0,35.6795,35.6795,35.6573,35.6573,19310.0
2015-06-11 14:55:00,48.21,48.26,48.21,48.24,36372.0,35.6573,35.6943,35.6573,35.6795,36372.0
2015-06-11 15:00:00,48.24,48.27,48.22,48.24,46527.0,35.6795,35.7016,35.6647,35.6795,46527.0
2015-06-11 15:05:00,48.23,48.25,48.23,48.25,8732.0,35.6721,35.6869,35.6721,35.6869,8732.0
2015-06-11 15:10:00,48.25,48.26,48.22,48.24,47832.0,35.6869,35.6943,35.6647,35.6795,47832.0
2015-06-11 15:15:00,48.24,48.25,48.23,48.25,11035.0,35.6795,35.6869,35.6721,35.6869,11035.0
2015-06-11 15:20:00,48.25,48.25,48.24,48.25,12426.0,35.6869,35.6869,35.6795,35.6869,12426.0
2015-06-11 15:25:00,48.25,48.25,48.21,48.23,37529.0,35.6869,35.6869,35.6573,35.6721,37529.0
2015-06-11 15:30:00,48.23,48.25,48.22,48.23,49787.0,35.6721,35.6869,35.6647,35.6721,49787.0
2015-06-11 15:35:00,48.24,48.27,48.22,48.23,51040.0,35.6795,35.7016,35.6647,35.6721,51040.0
2015-06-11 15:40:00,48.24,48.25,48.22,48.25,23539.0,35.6795,35.6869,35.6647,35.6869,23539.0
2015-06-11 15:45:00,48.24,48.26,48.24,48.25,29067.0,35.6795,35.6943,35.6795,35.6869,29067.0
2015-06-11 15:50:00,48.24,48.25,48.19,48.23,59418.0,35.6795,35.6869,35.6425,35.6721,59418.0
2015-06-11 15:55:00,48.23,48.26,48.22,48.26,136685.0,35.6721,35.6943,35.6647,35.6943,136685.0
2015-06-12 09:30:00,47.94,48.17,47.9,48.17,37230.0,35.4576,35.6277,35.428,35.6277,37230.0
2015-06-12 09:35:00,48.17,48.17,47.91,47.91,19167.0,35.6277,35.6277,35.4354,35.4354,19167.0
2015-06-12 09:40:00,47.93,48.0,47.9,47.97,16959.0,35.4502,35.5019,35.428,35.4798,16959.0
2015-06-12 09:45:00,47.97,48.13,47.95,48.08,13444.0,35.4798,35.5981,35.465,35.5611,13444.0
2015-06-12 09:50:00,48.08,48.17,48.06,48.09,8087.0,35.5611,35.6277,35.5463,35.5685,8087.0
2015-06-12 09:55:00,48.09,48.15,48.07,48.13,12503.0,35.5685,35.6129,35.5537,35.5981,12503.0
2015-06-12 10:00:00,48.13,48.23,48.11,48.22,23002.0,35.5981,35.6721,35.5833,35.6647,23002.0
2015-06-12 10:05:00,48.22,48.25,48.19,48.21,14078.0,35.6647,35.6869,35.6425,35.6573,14078.0
2015-06-12 10:10:00,48.21,48.21,48.13,48.16,11033.0,35.6573,35.6573,35.5981,35.6203,11033.0
2015-06-12 10:15:00,48.16,48.19,48.08,48.08,13728.0,35.6203,35.6425,35.5611,35.5611,13728.0
2015-06-12 10:20:00,48.09,48.12,48.04,48.08,12833.0,35.5685,35.5907,35.5315,35.5611,12833.0
2015-06-12 10:25:00,48.09,48.15,48.09,48.09,7752.0,35.5685,35.6129,35.5685,35.5685,7752.0
2015-06-12 10:30:00,48.09,48.13,47.99,48.01,20478.0,35.5685,35.5981,35.4946,35.5093,20478.0
2015-06-12 10:35:00,48.01,48.02,47.9,47.96,16234.0,35.5093,35.5167,35.428,35.4724,16234.0
2015-06-12 10:40:00,47.97,48.0,47.97,47.98,8946.0,35.4798,35.5019,35.4798,35.4872,8946.0
2015-06-12 10:45:00,47.99,48.01,47.94,47.98,10377.0,35.4946,35.5093,35.4576,35.4872,10377.0
2015-06-12 10:50:00,47.98,48.02,47.98,48.02,8200.0,35.4872,35.5167,35.4872,35.5167,8200.0
2015-06-12 10:55:00,48.01,48.01,47.92,47.93,13394.0,35.5093,35.5093,35.4428,35.4502,13394.0
2015-06-12 11:00:00,47.92,47.93,47.89,47.91,13768.0,35.4428,35.4502,35.4206,35.4354,13768.0
2015-06-12 11:05:00,47.91,47.95,47.91,47.94,8120.0,35.4354,35.465,35.4354,35.4576,8120.0
2015-06-12 11:10:00,47.95,48.03,47.9,48.02,16391.0,35.465,35.5241,35.428,35.5167,16391.0
2015-06-12 11:15:00,48.02,48.03,47.98,48.03,7407.0,35.5167,35.5241,35.4872,35.5241,7407.0
2015-06-12 11:20:00,48.04,48.09,48.03,48.06,9724.0,35.5315,35.5685,35.5241,35.5463,9724.0
2015-06-12 11:25:00,48.07,48.17,48.07,48.15,8066.0,35.5537,35.6277,35.5537,35.6129,8066.0
2015-06-12 11:30:00,48.16,48.16,48.12,48.12,7131.0,35.6203,35.6203,35.5907,35.5907,7131.0
2015-06-12 11:35:00,48.12,48.14,48.1,48.12,7476.0,35.5907,35.6055,35.5759,35.5907,7476.0
2015-06-12 11:40:00,48.12,48.12,48.05,48.08,9944.0,35.5907,35.5907,35.5389,35.5611,9944.0
2015-06-12 11:45:00,48.08,48.08,48.03,48.04,9810.0,35.5611,35.5611,35.5241,35.5315,9810.0
2015-06-12 11:50:00,48.05,48.12,48.04,48.12,7626.0,35.5389,35.5907,35.5315,35.5907,7626.0
2015-06-12 11:55:00,48.12,48.13,48.08,48.08,8254.0,35.5907,35.5981,35.5611,35.5611,8254.0
2015-06-12 12:00:00,48.09,48.12,48.08,48.09,11948.0,35.5685,35.5907,35.5611,35.5685,11948.0
2015-06-12 12:05:00,48.1,48.1,48.05,48.06,7920.0,35.5759,35.5759,35.5389,35.5463,7920.0
2015-06-12 12:10:00,48.05,48.1,48.04,48.09,11123.0,35.5389,35.5759,35.5315,35.5685,11123.0
2015-06-12 12:15:00,48.08,48.12,48.08,48.12,5607.0,35.5611,35.5907,35.5611,35.5907,5607.0
2015-06-12 12:20:00,48.12,48.15,48.1,48.15,6842.0,35.5907,35.6129,35.5759,35.6129,6842.0
2015-06-12 12:25:00,48.15,48.17,48.15,48.16,7671.0,35.6129,35.6277,35.6129,35.6203,7671.0
2015-06-12 12:30:00,48.17,48.18,48.14,48.17,17234.0,35.6277,35.6351,35.6055,35.6277,17234.0
2015-06-12 12:35:00,48.18,48.19,48.15,48.17,6381.0,35.6351,35.6425,35.6129,35.6277,6381.0
2015-06-12 12:40:00,48.17,48.18,48.15,48.17,7855.0,35.6277,35.6351,35.6129,35.6277,7855.0
2015-06-12 12:45:00,48.17,48.19,48.15,48.16,10014.0,35.6277,35.6425,35.6129,35.6203,10014.0
2015-06-12 12:50:00,48.16,48.17,48.14,48.14,12522.0,35.6203,35.6277,35.6055,35.6055,12522.0
2015-06-12 12:55:00,48.14,48.16,48.12,48.13,9622.0,35.6055,35.6203,35.5907,35.5981,9622.0
2015-06-12 13:00:00,48.14,48.17,48.12,48.15,19638.0,35.6055,35.6277,35.5907,35.6129,19638.0
2015-06-12 13:05:00,48.15,48.17,48.13,48.16,7923.0,35.6129,35.6277,35.5981,35.6203,7923.0
2015-06-12 13:10:00,48.16,48.18,48.16,48.18,6394.0,35.6203,35.6351,35.6203,35.6351,6394.0
2015-06-12 13:15:00,48.17,48.2,48.17,48.19,7422.0,35.6277,35.6499,35.6277,35.6425,7422.0
2015-06-12 13:20:00,48.19,48.21,48.19,48.2,5010.0,35.6425,35.6573,35.6425,35.6499,5010.0
2015-06-12 13:25:00,48.21,48.24,48.2,48.21,12255.0,35.6573,35.6795,35.6499,35.6573,12255.0
2015-06-12 13:30:00,48.21,48.25,48.21,48.23,9373.0,35.6573,35.6869,35.6573,35.6721,9373.0
2015-06-12 13:35:00,48.23,48.24,48.22,48.24,6874.0,35.6721,35.6795,35.6647,35.6795,6874.0
2015-06-12 13:40:00,48.23,48.24,48.2,48.21,15084.0,35.6721,35.6795,35.6499,35.6573,15084.0
2015-06-12 13:45:00,48.2,48.23,48.2,48.22,6044.0,35.6499,35.6721,35.6499,35.6647,6044.0
2015-06-12 13:50:00,48.21,48.22,48.2,48.21,7959.0,35.6573,35.6647,35.6499,35.6573,7959.0
2015-06-12 13:55:00,48.2,48.24,48.2,48.24,8163.0,35.6499,35.6795,35.6499,35.6795,8163.0
2015-06-12 14:00:00,48.24,48.25,48.23,48.25,5716.0,35.6795,35.6869,35.6721,35.6869,5716.0
2015-06-12 14:05:00,48.25,48.25,48.2,48.2,10595.0,35.6869,35.6869,35.6499,35.6499,10595.0
2015-06-12 14:10:00,48.21,48.22,48.19,48.2,5003.0,35.6573,35.6647,35.6425,35.6499,5003.0
2015-06-12 14:15:00,48.2,48.22,48.19,48.2,11479.0,35.6499,35.6647,35.6425,35.6499,11479.0
2015-06-12 14:20:00,48.21,48.22,48.19,48.2,15933.0,35.6573,35.6647,35.6425,35.6499,15933.0
2015-06-12 14:25:00,48.19,48.22,48.19,48.22,9061.0,35.6425,35.6647,35.6425,35.6647,9061.0
2015-06-12 14:30:00,48.22,48.22,48.15,48.15,11890.0,35.6647,35.6647,35.6129,35.6129,11890.0
2015-06-12 14:35:00,48.15,48.15,48.12,48.15,21694.0,35.6129,35.6129,35.5907,35.6129,21694.0
2015-06-12 14:40:00,48.14,48.17,48.14,48.17,13460.0,35.6055,35.6277,35.6055,35.6277,13460.0
2015-06-12 14:45:00,48.17,48.17,48.06,48.1,29384.0,35.6277,35.6277,35.5463,35.5759,29384.0
2015-06-12 14:50:00,48.1,48.1,48.05,48.08,23961.0,35.5759,35.5759,35.5389,35.5611,23961.0
2015-06-12 14:55:00,48.08,48.1,48.02,48.02,12596.0,35.5611,35.5759,35.5167,35.5167,12596.0
2015-06-12 15:00:00,48.03,48.09,48.03,48.08,17746.0,35.5241,35.5685,35.5241,35.5611,17746.0
2015-06-12 15:05:00,48.08,48.08,48.06,48.07,11177.0,35.5611,35.5611,35.5463,35.5537,11177.0
2015-06-12 15:10:00,48.08,48.11,48.07,48.08,12571.0,35.5611,35.5833,35.5537,35.5611,12571.0
2015-06-12 15:15:00,48.08,48.08,48.03,48.06,23473.0,35.5611,35.5611,35.5241,35.5463,23473.0
2015-06-12 15:20:00,48.06,48.11,48.05,48.11,12724.0,35.5463,35.5833,35.5389,35.5833,12724.0
2015-06-12 15:25:00,48.1,48.11,48.07,48.09,15118.0,35.5759,35.5833,35.5537,35.5685,15118.0
2015-06-12 15:30:00,48.09,48.11,48.07,48.07,25524.0,35.5685,35.5833,35.5537,35.5537,25524.0
2015-06-12 15:35:00,48.08,48.08,48.03,48.03,19082.0,35.5611,35.5611,35.5241,35.5241,19082.0
2015-06-12 15:40:00,48.04,48.06,48.02,48.05,63910.0,35.5315,35.5463,35.5167,35.5389,63910.0
2015-06-12 15:45:00,48.04,48.06,48.03,48.05,27104.0,35.5315,35.5463,35.5241,35.5389,27104.0
2015-06-12 15:50:00,48.05,48.07,48.02,48.05,50356.0,35.5389,35.5537,35.5167,35.5389,50356.0
2015-06-12 15:55:00,48.05,48.07,47.99,47.99,188538.0,35.5389,35.5537,35.4946,35.4946,188538.0
2015-06-15 09:30:00,47.74,47.79,47.43,47.47,45085.0,35.3096,35.3466,35.0804,35.1099,45085.0
2015-06-15 09:35:00,47.43,47.52,47.35,47.4,41505.0,35.0804,35.1469,35.0212,35.0582,41505.0
2015-06-15 09:40:00,47.4,47.42,47.23,47.25,24594.0,35.0582,35.073,34.9324,34.9472,24594.0
2015-06-15 09:45:00,47.28,47.38,47.23,47.24,16269.0,34.9694,35.0434,34.9324,34.9398,16269.0
2015-06-15 09:50:00,47.25,47.27,47.21,47.25,15158.0,34.9472,34.962,34.9176,34.9472,15158.0
2015-06-15 09:55:00,47.27,47.3,47.22,47.25,21637.0,34.962,34.9842,34.925,34.9472,21637.0
2015-06-15 10:00:00,47.25,47.34,47.23,47.31,46780.0,34.9472,35.0138,34.9324,34.9916,46780.0
2015-06-15 10:05:00,47.31,47.31,47.21,47.25,45274.0,34.9916,34.9916,34.9176,34.9472,45274.0
2015-06-15 10:10:00,47.25,47.32,47.18,47.28,20745.0,34.9472,34.999,34.8955,34.9694,20745.0
2015-06-15 10:15:00,47.28,47.35,47.28,47.3,15429.0,34.9694,35.0212,34.9694,34.9842,15429.0
2015-06-15 10:20:00,47.29,47.35,47.28,47.28,19249.0,34.9768,35.0212,34.9694,34.9694,19249.0
2015-06-15 10:25:00,47.28,47.37,47.26,47.34,15046.0,34.9694,35.036,34.9546,35.0138,15046.0
2015-06-15 10:30:00,47.33,47.37,47.32,47.36,15948.0,35.0064,35.036,34.999,35.0286,15948.0
2015-06-15 10:35:00,47.36,47.44,47.36,47.41,14066.0,35.0286,35.0878,35.0286,35.0656,14066.0
2015-06-15 10:40:00,47.41,47.43,47.31,47.33,21450.0,35.0656,35.0804,34.9916,35.0064,21450.0
2015-06-15 10:45:00,47.34,47.36,47.32,47.32,8766.0,35.0138,35.0286,34.999,34.999,8766.0
2015-06-15 10:50:00,47.33,47.33,47.3,47.31,12731.0,35.0064,35.0064,34.9842,34.9916,12731.0
2015-06-15 10:55:00,47.3,47.34,47.3,47.34,12178.0,34.9842,35.0138,34.9842,35.0138,12178.0
2015-06-15 11:00:00,47.36,47.49,47.36,47.42,29945.0,35.0286,35.1247,35.0286,35.073,29945.0
2015-06-15 11:05:00,47.43,47.44,47.37,47.43,15430.0,35.0804,35.0878,35.036,35.0804,15430.0
2015-06-15 11:10:00,47.43,47.53,47.43,47.5,12008.0,35.0804,35.1543,35.0804,35.1321,12008.0
2015-06-15 11:15:00,47.49,47.54,47.49,47.53,8315.0,35.1247,35.1617,35.1247,35.1543,8315.0
2015-06-15 11:20:00,47.55,47.56,47.45,47.45,16683.0,35.1691,35.1765,35.0952,35.0952,16683.0
2015-06-15 11:25:00,47.45,47.45,47.36,47.36,6901.0,35.0952,35.0952,35.0286,35.0286,6901.0
2015-06-15 11:30:00,47.36,47.4,47.36,47.38,11275.0,35.0286,35.0582,35.0286,35.0434,11275.0
2015-06-15 11:35:00,47.38,47.44,47.37,47.42,13659.0,35.0434,35.0878,35.036,35.073,13659.0
2015-06-15 11:40:00,47.42,47.48,47.42,47.45,13511.0,35.073,35.1173,35.073,35.0952,13511.0
2015-06-15 11:45:00,47.45,47.49,47.45,47.48,12570.0,35.0952,35.1247,35.0952,35.1173,12570.0
2015-06-15 11:50:00,47.48,47.52,47.48,47.5,6797.0,35.1173,35.1469,35.1173,35.1321,6797.0
2015-06-15 11:55:00,47.49,47.49,47.42,47.46,12498.0,35.1247,35.1247,35.073,35.1026,12498.0
2015-06-15 12:00:00,47.46,47.5,47.45,47.49,7890.0,35.1026,35.1321,35.0952,35.1247,7890.0
2015-06-15 12:05:00,47.48,47.55,47.48,47.53,6805.0,35.1173,35.1691,35.1173,35.1543,6805.0
2015-06-15 12:10:00,47.53,47.54,47.5,47.53,4885.0,35.1543,35.1617,35.1321,35.1543,4885.0
2015-06-15 12:15:00,47.54,47.56,47.54,47.54,7546.0,35.1617,35.1765,35.1617,35.1617,7546.0
2015-06-15 12:20:00,47.54,47.58,47.51,47.53,5314.0,35.1617,35.1913,35.1395,35.1543,5314.0
2015-06-15 12:25:00,47.54,47.54,47.46,47.47,8080.0,35.1617,35.1617,35.1026,35.1099,8080.0
2015-06-15 12:30:00,47.48,47.53,47.48,47.49,21754.0,35.1173,35.1543,35.1173,35.1247,21754.0
2015-06-15 12:35:00,47.49,47.5,47.45,47.5,9650.0,35.1247,35.1321,35.0952,35.1321,9650.0
2015-06-15 12:40:00,47.49,47.49,47.44,47.45,15603.0,35.1247,35.1247,35.0878,35.0952,15603.0
2015-06-15 12:45:00,47.46,47.47,47.43,47.47,29824.0,35.1026,35.1099,35.0804,35.1099,29824.0
2015-06-15 12:50:00,47.48,47.48,47.46,47.47,11950.0,35.1173,35.1173,35.1026,35.1099,11950.0
2015-06-15 12:55:00,47.47,47.49,47.46,47.47,7389.0,35.1099,35.1247,35.1026,35.1099,7389.0
2015-06-15 13:00:00,47.47,47.5,47.45,47.49,8380.0,35.1099,35.1321,35.0952,35.1247,8380.0
2015-06-15 13:05:00,47.5,47.51,47.48,47.5,15172.0,35.1321,35.1395,35.1173,35.1321,15172.0
2015-06-15 13:10:00,47.49,47.53,47.49,47.52,10426.0,35.1247,35.1543,35.1247,35.1469,10426.0
2015-06-15 13:15:00,47.53,47.53,47.46,47.46,32205.0,35.1543,35.1543,35.1026,35.1026,32205.0
2015-06-15 13:20:00,47.46,47.49,47.46,47.46,7800.0,35.1026,35.1247,35.1026,35.1026,7800.0
2015-06-15 13:25:00,47.45,47.45,47.42,47.43,9551.0,35.0952,35.0952,35.073,35.0804,9551.0
2015-06-15 13:30:00,47.44,47.45,47.41,47.45,12455.0,35.0878,35.0952,35.0656,35.0952,12455.0
2015-06-15 13:35:00,47.45,47.46,47.42,47.42,16824.0,35.0952,35.1026,35.073,35.073,16824.0
2015-06-15 13:40:00,47.42,47.43,47.39,47.42,14552.0,35.073,35.0804,35.0508,35.073,14552.0
2015-06-15 13:45:00,47.41,47.46,47.41,47.44,12033.0,35.0656,35.1026,35.0656,35.0878,12033.0
2015-06-15 13:50:00,47.44,47.55,47.38,47.44,39064.0,35.0878,35.1691,35.0434,35.0878,39064.0
2015-06-15 13:55:00,47.44,47.46,47.42,47.43,16501.0,35.0878,35.1026,35.073,35.0804,16501.0
2015-06-15 14:00:00,47.43,47.46,47.43,47.45,15444.0,35.0804,35.1026,35.0804,35.0952,15444.0
2015-06-15 14:05:00,47.46,47.47,47.44,47.44,10961.0,35.1026,35.1099,35.0878,35.0878,10961.0
2015-06-15 14:10:00,47.45,47.5,47.44,47.49,9245.0,35.0952,35.1321,35.0878,35.1247,9245.0
2015-06-15 14:15:00,47.5,47.53,47.49,47.52,12948.0,35.1321,35.1543,35.1247,35.1469,12948.0
2015-06-15 14:20:00,47.51,47.52,47.47,47.48,10719.0,35.1395,35.1469,35.1099,35.1173,10719.0
2015-06-15 14:25:00,47.5,47.52,47.49,47.51,10212.0,35.1321,35.1469,35.1247,35.1395,10212.0
2015-06-15 14:30:00,47.52,47.54,47.48,47.49,19918.0,35.1469,35.1617,35.1173,35.1247,19918.0
2015-06-15 14:35:00,47.48,47.53,47.48,47.52,17232.0,35.1173,35.1543,35.1173,35.1469,17232.0
2015-06-15 14:40:00,47.52,47.52,47.48,47.5,17451.0,35.1469,35.1469,35.1173,35.1321,17451.0
2015-06-15 14:45:00,47.5,47.52,47.49,47.49,18027.0,35.1321,35.1469,35.1247,35.1247,18027.0
2015-06-15 14:50:00,47.49,47.5,47.44,47.44,18637.0,35.1247,35.1321,35.0878,35.0878,18637.0
2015-06-15 14:55:00,47.45,47.46,47.42,47.46,11929.0,35.0952,35.1026,35.073,35.1026,11929.0
2015-06-15 15:00:00,47.45,47.47,47.44,47.45,11797.0,35.0952,35.1099,35.0878,35.0952,11797.0
2015-06-15 15:05:00,47.45,47.48,47.43,47.47,15074.0,35.0952,35.1173,35.0804,35.1099,15074.0
2015-06-15 15:10:00,47.46,47.48,47.44,47.48,9275.0,35.1026,35.1173,35.0878,35.1173,9275.0
2015-06-15 15:15:00,47.49,47.5,47.47,47.48,21836.0,35.1247,35.1321,35.1099,35.1173,21836.0
2015-06-15 15:20:00,47.48,47.54,47.47,47.48,44542.0,35.1173,35.1617,35.1099,35.1173,44542.0
2015-06-15 15:25:00,47.48,47.49,47.46,47.48,20239.0,35.1173,35.1247,35.1026,35.1173,20239.0
2015-06-15 15:30:00,47.48,47.5,47.48,47.49,26087.0,35.1173,35.1321,35.1173,35.1247,26087.0
2015-06-15 15:35:00,47.48,47.51,47.48,47.51,22946.0,35.1173,35.1395,35.1173,35.1395,22946.0
2015-06-15 15:40:00,47.5,47.53,47.5,47.52,28700.0,35.1321,35.1543,35.1321,35.1469,28700.0
2015-06-15 15:45:00,47.52,47.53,47.51,47.53,20512.0,35.1469,35.1543,35.1395,35.1543,20512.0
2015-06-15 15:50:00,47.52,47.53,47.5,47.51,31692.0,35.1469,35.1543,35.1321,35.1395,31692.0
2015-06-15 15:55:00,47.51,47.52,47.47,47.5,71518.0,35.1395,35.1469,35.1099,35.1321,71518.0
2015-06-16 09:30:00,47.27,47.52,47.18,47.52,58645.0,34.962,35.1469,34.8955,35.1469,58645.0
2015-06-16 09:35:00,47.56,47.74,47.49,47.74,14386.0,35.1765,35.3096,35.1247,35.3096,14386.0
2015-06-16 09:40:00,47.74,47.77,47.62,47.63,6855.0,35.3096,35.3318,35.2209,35.2283,6855.0
2015-06-16 09:45:00,47.63,47.67,47.54,47.55,7782.0,35.2283,35.2579,35.1617,35.1691,7782.0
2015-06-16 09:50:00,47.54,47.63,47.53,47.63,9888.0,35.1617,35.2283,35.1543,35.2283,9888.0
2015-06-16 09:55:00,47.66,47.75,47.66,47.75,15357.0,35.2505,35.317,35.2505,35.317,15357.0
2015-06-16 10:00:00,47.74,47.75,47.71,47.72,8692.0,35.3096,35.317,35.2875,35.2949,8692.0
2015-06-16 10:05:00,47.73,47.75,47.6,47.65,19648.0,35.3023,35.317,35.2061,35.2431,19648.0
2015-06-16 10:10:00,47.61,47.62,47.51,47.53,4965.0,35.2135,35.2209,35.1395,35.1543,4965.0
2015-06-16 10:15:00,47.49,47.57,47.47,47.55,9512.0,35.1247,35.1839,35.1099,35.1691,9512.0
2015-06-16 10:20:00,47.53,47.55,47.5,47.54,8952.0,35.1543,35.1691,35.1321,35.1617,8952.0
2015-06-16 10:25:00,47.53,47.55,47.49,47.49,5361.0,35.1543,35.1691,35.1247,35.1247,5361.0
2015-06-16 10:30:00,47.49,47.53,47.46,47.46,12897.0,35.1247,35.1543,35.1026,35.1026,12897.0
2015-06-16 10:35:00,47.45,47.5,47.44,47.47,5872.0,35.0952,35.1321,35.0878,35.1099,5872.0
2015-06-16 10:40:00,47.47,47.56,47.47,47.51,6633.0,35.1099,35.1765,35.1099,35.1395,6633.0
2015-06-16 10:45:00,47.52,47.55,47.5,47.53,16080.0,35.1469,35.1691,35.1321,35.1543,16080.0
2015-06-16 10:50:00,47.52,47.53,47.45,47.48,19122.0,35.1469,35.1543,35.0952,35.1173,19122.0
2015-06-16 10:55:00,47.49,47.49,47.44,47.45,3517.0,35.1247,35.1247,35.0878,35.0952,3517.0
2015-06-16 11:00:00,47.47,47.52,47.4,47.52,10647.0,35.1099,35.1469,35.0582,35.1469,10647.0
2015-06-16 11:05:00,47.52,47.53,47.5,47.51,9497.0,35.1469,35.1543,35.1321,35.1395,9497.0
2015-06-16 11:10:00,47.51,47.56,47.5,47.52,11671.0,35.1395,35.1765,35.1321,35.1469,11671.0
2015-06-16 11:15:00,47.52,47.52,47.48,47.5,13813.0,35.1469,35.1469,35.1173,35.1321,13813.0
2015-06-16 11:20:00,47.5,47.51,47.48,47.48,3832.0,35.1321,35.1395,35.1173,35.1173,3832.0
2015-06-16 11:25:00,47.49,47.52,47.49,47.51,16116.0,35.1247,35.1469,35.1247,35.1395,16116.0
2015-06-16 11:30:00,47.51,47.55,47.5,47.55,5663.0,35.1395,35.1691,35.1321,35.1691,5663.0
2015-06-16 11:35:00,47.55,47.56,47.54,47.54,12014.0,35.1691,35.1765,35.1617,35.1617,12014.0
2015-06-16 11:40:00,47.55,47.56,47.54,47.56,2875.0,35.1691,35.1765,35.1617,35.1765,2875.0
2015-06-16 11:45:00,47.56,47.58,47.55,47.58,9158.0,35.1765,35.1913,35.1691,35.1913,9158.0
2015-06-16 11:50:00,47.59,47.61,47.58,47.59,8416.0,35.1987,35.2135,35.1913,35.1987,8416.0
2015-06-16 11:55:00,47.59,47.62,47.57,47.61,8943.0,35.1987,35.2209,35.1839,35.2135,8943.0
2015-06-16 12:00:00,47.61,47.61,47.57,47.57,5855.0,35.2135,35.2135,35.1839,35.1839,5855.0
2015-06-16 12:05:00,47.57,47.58,47.56,47.56,4693.0,35.1839,35.1913,35.1765,35.1765,4693.0
2015-06-16 12:10:00,47.56,47.59,47.56,47.58,4963.0,35.1765,35.1987,35.1765,35.1913,4963.0
2015-06-16 12:15:00,47.59,47.64,47.58,47.6,9886.0,35.1987,35.2357,35.1913,35.2061,9886.0
2015-06-16 12:20:00,47.6,47.61,47.59,47.6,15522.0,35.2061,35.2135,35.1987,35.2061,15522.0
2015-06-16 12:25:00,47.6,47.64,47.6,47.63,4389.0,35.2061,35.2357,35.2061,35.2283,4389.0
2015-06-16 12:30:00,47.63,47.67,47.63,47.66,6840.0,35.2283,35.2579,35.2283,35.2505,6840.0
2015-06-16 12:35:00,47.66,47.71,47.65,47.71,7332.0,35.2505,35.2875,35.2431,35.2875,7332.0
2015-06-16 12:40:00,47.7,47.7,47.66,47.67,5856.0,35.2801,35.2801,35.2505,35.2579,5856.0
2015-06-16 12:45:00,47.68,47.72,47.67,47.71,7424.0,35.2653,35.2949,35.2579,35.2875,7424.0
2015-06-16 12:50:00,47.71,47.71,47.67,47.69,5301.0,35.2875,35.2875,35.2579,35.2727,5301.0
2015-06-16 12:55:00,47.68,47.69,47.67,47.69,3735.0,35.2653,35.2727,35.2579,35.2727,3735.0
2015-06-16 13:00:00,47.7,47.73,47.7,47.72,9111.0,35.2801,35.3023,35.2801,35.2949,9111.0
2015-06-16 13:05:00,47.73,47.73,47.68,47.7,7091.0,35.3023,35.3023,35.2653,35.2801,7091.0
2015-06-16 13:10:00,47.7,47.72,47.69,47.72,10079.0,35.2801,35.2949,35.2727,35.2949,10079.0
2015-06-16 13:15:00,47.73,47.74,47.72,47.72,1939.0,35.3023,35.3096,35.2949,35.2949,1939.0
2015-06-16 13:20:00,47.72,47.78,47.72,47.76,8000.0,35.2949,35.3392,35.2949,35.3244,8000.0
2015-06-16 13:25:00,47.78,47.79,47.75,47.76,6925.0,35.3392,35.3466,35.317,35.3244,6925.0
2015-06-16 13:30:00,47.77,47.8,47.77,47.79,3337.0,35.3318,35.354,35.3318,35.3466,3337.0
2015-06-16 13:35:00,47.79,47.81,47.79,47.8,5811.0,35.3466,35.3614,35.3466,35.354,5811.0
2015-06-16 13:40:00,47.8,47.83,47.8,47.8,5916.0,35.354,35.3762,35.354,35.354,5916.0
2015-06-16 13:45:00,47.81,47.82,47.78,47.8,8617.0,35.3614,35.3688,35.3392,35.354,8617.0
2015-06-16 13:50:00,47.8,47.81,47.79,47.8,3293.0,35.354,35.3614,35.3466,35.354,3293.0
2015-06-16 13:55:00,47.8,47.83,47.8,47.82,8113.0,35.354,35.3762,35.354,35.3688,8113.0
2015-06-16 14:00:00,47.83,47.86,47.82,47.86,8392.0,35.3762,35.3984,35.3688,35.3984,8392.0
2015-06-16 14:05:00,47.86,47.89,47.86,47.88,9752.0,35.3984,35.4206,35.3984,35.4132,9752.0
2015-06-16 14:10:00,47.88,47.89,47.87,47.87,4973.0,35.4132,35.4206,35.4058,35.4058,4973.0
2015-06-16 14:15:00,47.87,47.88,47.79,47.81,21824.0,35.4058,35.4132,35.3466,35.3614,21824.0
2015-06-16 14:20:00,47.82,47.83,47.81,47.82,10850.0,35.3688,35.3762,35.3614,35.3688,10850.0
2015-06-16 14:25:00,47.82,47.83,47.81,47.81,11103.0,35.3688,35.3762,35.3614,35.3614,11103.0
2015-06-16 14:30:00,47.81,47.82,47.8,47.8,8708.0,35.3614,35.3688,35.354,35.354,8708.0
2015-06-16 14:35:00,47.8,47.8,47.78,47.79,7649.0,35.354,35.354,35.3392,35.3466,7649.0
2015-06-16 14:40:00,47.79,47.8,47.75,47.75,10871.0,35.3466,35.354,35.317,35.317,10871.0
2015-06-16 14:45:00,47.76,47.77,47.75,47.77,9950.0,35.3244,35.3318,35.317,35.3318,9950.0
2015-06-16 14:50:00,47.77,47.79,47.76,47.79,3607.0,35.3318,35.3466,35.3244,35.3466,3607.0
2015-06-16 14:55:00,47.78,47.79,47.77,47.79,6508.0,35.3392,35.3466,35.3318,35.3466,6508.0
2015-06-16 15:00:00,47.78,47.81,47.76,47.81,7538.0,35.3392,35.3614,35.3244,35.3614,7538.0
2015-06-16 15:05:00,47.8,47.82,47.78,47.8,8515.0,35.354,35.3688,35.3392,35.354,8515.0
2015-06-16 15:10:00,47.8,47.84,47.79,47.79,7772.0,35.354,35.3836,35.3466,35.3466,7772.0
2015-06-16 15:15:00,47.79,47.8,47.77,47.77,10388.0,35.3466,35.354,35.3318,35.3318,10388.0
2015-06-16 15:20:00,47.76,47.78,47.75,47.77,13576.0,35.3244,35.3392,35.317,35.3318,13576.0
2015-06-16 15:25:00,47.76,47.78,47.75,47.78,20435.0,35.3244,35.3392,35.317,35.3392,20435.0
2015-06-16 15:30:00,47.77,47.79,47.76,47.76,23599.0,35.3318,35.3466,35.3244,35.3244,23599.0
2015-06-16 15:35:00,47.77,47.78,47.76,47.77,18055.0,35.3318,35.3392,35.3244,35.3318,18055.0
2015-06-16 15:40:00,47.77,47.77,47.74,47.74,17315.0,35.3318,35.3318,35.3096,35.3096,17315.0
2015-06-16 15:45:00,47.75,47.78,47.74,47.77,23151.0,35.317,35.3392,35.3096,35.3318,23151.0
2015-06-16 15:50:00,47.77,47.77,47.72,47.72,28148.0,35.3318,35.3318,35.2949,35.2949,28148.0
2015-06-16 15:55:00,47.73,47.73,47.7,47.72,73816.0,35.3023,35.3023,35.2801,35.2949,73816.0
2015-06-17 09:30:00,47.9,47.98,47.76,47.81,32094.0,35.428,35.4872,35.3244,35.3614,32094.0
2015-06-17 09:35:00,47.81,47.9,47.79,47.83,5279.0,35.3614,35.428,35.3466,35.3762,5279.0
2015-06-17 09:40:00,47.82,47.82,47.75,47.78,8336.0,35.3688,35.3688,35.317,35.3392,8336.0
2015-06-17 09:45:00,47.81,47.84,47.8,47.8,6464.0,35.3614,35.3836,35.354,35.354,6464.0
2015-06-17 09:50:00,47.8,47.84,47.76,47.76,5120.0,35.354,35.3836,35.3244,35.3244,5120.0
2015-06-17 09:55:00,47.77,47.77,47.73,47.76,4965.0,35.3318,35.3318,35.3023,35.3244,4965.0
2015-06-17 10:00:00,47.75,47.79,47.75,47.78,5811.0,35.317,35.3466,35.317,35.3392,5811.0
2015-06-17 10:05:00,47.79,47.8,47.76,47.8,7861.0,35.3466,35.354,35.3244,35.354,7861.0
2015-06-17 10:10:00,47.8,47.82,47.78,47.78,2800.0,35.354,35.3688,35.3392,35.3392,2800.0
2015-06-17 10:15:00,47.77,47.77,47.69,47.69,6173.0,35.3318,35.3318,35.2727,35.2727,6173.0
2015-06-17 10:20:00,47.7,47.72,47.68,47.7,6282.0,35.2801,35.2949,35.2653,35.2801,6282.0
2015-06-17 10:25:00,47.69,47.71,47.68,47.7,5944.0,35.2727,35.2875,35.2653,35.2801,5944.0
2015-06-17 10:30:00,47.7,47.73,47.7,47.73,7367.0,35.2801,35.3023,35.2801,35.3023,7367.0
2015-06-17 10:35:00,47.74,47.76,47.73,47.76,9876.0,35.3096,35.3244,35.3023,35.3244,9876.0
2015-06-17 10:40:00,47.75,47.78,47.74,47.76,5177.0,35.317,35.3392,35.3096,35.3244,5177.0
2015-06-17 10:45:00,47.77,47.79,47.74,47.79,5561.0,35.3318,35.3466,35.3096,35.3466,5561.0
2015-06-17 10:50:00,47.79,47.81,47.76,47.78,3543.0,35.3466,35.3614,35.3244,35.3392,3543.0
2015-06-17 10:55:00,47.79,47.84,47.78,47.83,8004.0,35.3466,35.3836,35.3392,35.3762,8004.0
2015-06-17 11:00:00,47.83,47.85,47.79,47.79,6692.0,35.3762,35.391,35.3466,35.3466,6692.0
2015-06-17 11:05:00,47.8,47.81,47.76,47.79,11053.0,35.354,35.3614,35.3244,35.3466,11053.0
2015-06-17 11:10:00,47.79,47.82,47.79,47.8,2787.0,35.3466,35.3688,35.3466,35.354,2787.0
2015-06-17 11:15:00,47.8,47.8,47.77,47.8,3035.0,35.354,35.354,35.3318,35.354,3035.0
2015-06-17 11:20:00,47.8,47.8,47.76,47.77,5260.0,35.354,35.354,35.3244,35.3318,5260.0
2015-06-17 11:25:00,47.77,47.78,47.68,47.68,6389.0,35.3318,35.3392,35.2653,35.2653,6389.0
2015-06-17 11:30:00,47.7,47.73,47.69,47.71,8988.0,35.2801,35.3023,35.2727,35.2875,8988.0
2015-06-17 11:35:00,47.72,47.74,47.7,47.71,7855.0,35.2949,35.3096,35.2801,35.2875,7855.0
2015-06-17 11:40:00,47.71,47.71,47.68,47.69,5263.0,35.2875,35.2875,35.2653,35.2727,5263.0
2015-06-17 11:45:00,47.69,47.74,47.67,47.74,7493.0,35.2727,35.3096,35.2579,35.3096,7493.0
2015-06-17 11:50:00,47.75,47.81,47.75,47.81,5412.0,35.317,35.3614,35.317,35.3614,5412.0
2015-06-17 11:55:00,47.8,47.82,47.78,47.82,10561.0,35.354,35.3688,35.3392,35.3688,10561.0
2015-06-17 12:00:00,47.81,47.81,47.79,47.8,4150.0,35.3614,35.3614,35.3466,35.354,4150.0
2015-06-17 12:05:00,47.8,47.8,47.7,47.74,6802.0,35.354,35.354,35.2801,35.3096,6802.0
2015-06-17 12:10:00,47.74,47.74,47.71,47.72,4789.0,35.3096,35.3096,35.2875,35.2949,4789.0
2015-06-17 12:15:00,47.7,47.7,47.64,47.68,8752.0,35.2801,35.2801,35.2357,35.2653,8752.0
2015-06-17 12:20:00,47.68,47.73,47.68,47.71,3974.0,35.2653,35.3023,35.2653,35.2875,3974.0
2015-06-17 12:25:00,47.71,47.72,47.7,47.72,4425.0,35.2875,35.2949,35.2801,35.2949,4425.0
2015-06-17 12:30:00,47.71,47.71,47.7,47.71,4683.0,35.2875,35.2875,35.2801,35.2875,4683.0
2015-06-17 12:35:00,47.71,47.74,47.7,47.73,13860.0,35.2875,35.3096,35.2801,35.3023,13860.0
2015-06-17 12:40:00,47.73,47.74,47.66,47.69,19854.0,35.3023,35.3096,35.2505,35.2727,19854.0
2015-06-17 12:45:00,47.68,47.69,47.65,47.66,3112.0,35.2653,35.2727,35.2431,35.2505,3112.0
2015-06-17 12:50:00,47.66,47.67,47.61,47.64,5617.0,35.2505,35.2579,35.2135,35.2357,5617.0
2015-06-17 12:55:00,47.64,47.66,47.61,47.66,4600.0,35.2357,35.2505,35.2135,35.2505,4600.0
2015-06-17 13:00:00,47.65,47.65,47.62,47.65,7063.0,35.2431,35.2431,35.2209,35.2431,7063.0
2015-06-17 13:05:00,47.65,47.68,47.64,47.66,8028.0,35.2431,35.2653,35.2357,35.2505,8028.0
2015-06-17 13:10:00,47.66,47.67,47.64,47.67,4200.0,35.2505,35.2579,35.2357,35.2579,4200.0
2015-06-17 13:15:00,47.67,47.68,47.66,47.68,4667.0,35.2579,35.2653,35.2505,35.2653,4667.0
2015-06-17 13:20:00,47.68,47.69,47.66,47.69,4736.0,35.2653,35.2727,35.2505,35.2727,4736.0
2015-06-17 13:25:00,47.68,47.7,47.67,47.67,4593.0,35.2653,35.2801,35.2579,35.2579,4593.0
2015-06-17 13:30:00,47.66,47.7,47.65,47.7,4300.0,35.2505,35.2801,35.2431,35.2801,4300.0
2015-06-17 13:35:00,47.7,47.71,47.67,47.7,18189.0,35.2801,35.2875,35.2579,35.2801,18189.0
2015-06-17 13:40:00,47.7,47.71,47.67,47.67,6605.0,35.2801,35.2875,35.2579,35.2579,6605.0
2015-06-17 13:45:00,47.68,47.69,47.66,47.66,7527.0,35.2653,35.2727,35.2505,35.2505,7527.0
2015-06-17 13:50:00,47.67,47.72,47.66,47.72,7623.0,35.2579,35.2949,35.2505,35.2949,7623.0
2015-06-17 13:55:00,47.74,47.76,47.73,47.74,6889.0,35.3096,35.3244,35.3023,35.3096,6889.0
2015-06-17 14:00:00,47.7,47.94,47.61,47.91,24991.0,35.2801,35.4576,35.2135,35.4354,24991.0
2015-06-17 14:05:00,47.88,47.92,47.83,47.91,9000.0,35.4132,35.4428,35.3762,35.4354,9000.0
2015-06-17 14:10:00,47.86,47.9,47.82,47.86,9105.0,35.3984,35.428,35.3688,35.3984,9105.0
2015-06-17 14:15:00,47.87,47.89,47.81,47.82,8960.0,35.4058,35.4206,35.3614,35.3688,8960.0
2015-06-17 14:20:00,47.82,47.82,47.73,47.73,9030.0,35.3688,35.3688,35.3023,35.3023,9030.0
2015-06-17 14:25:00,47.74,47.77,47.72,47.73,10616.0,35.3096,35.3318,35.2949,35.3023,10616.0
2015-06-17 14:30:00,47.73,47.85,47.72,47.82,11790.0,35.3023,35.391,35.2949,35.3688,11790.0
2015-06-17 14:35:00,47.82,47.88,47.79,47.88,11765.0,35.3688,35.4132,35.3466,35.4132,11765.0
2015-06-17 14:40:00,47.9,47.99,47.89,47.96,15499.0,35.428,35.4946,35.4206,35.4724,15499.0
2015-06-17 14:45:00,47.95,48.01,47.95,47.97,10030.0,35.465,35.5093,35.465,35.4798,10030.0
2015-06-17 14:50:00,47.96,48.03,47.95,48.0,11797.0,35.4724,35.5241,35.465,35.5019,11797.0
2015-06-17 14:55:00,48.01,48.03,47.95,47.98,10860.0,35.5093,35.5241,35.465,35.4872,10860.0
2015-06-17 15:00:00,47.98,47.98,47.89,47.93,29015.0,35.4872,35.4872,35.4206,35.4502,29015.0
2015-06-17 15:05:00,47.92,47.92,47.85,47.85,12214.0,35.4428,35.4428,35.391,35.391,12214.0
2015-06-17 15:10:00,47.84,47.88,47.84,47.87,11622.0,35.3836,35.4132,35.3836,35.4058,11622.0
2015-06-17 15:15:00,47.87,47.93,47.86,47.91,11928.0,35.4058,35.4502,35.3984,35.4354,11928.0
2015-06-17 15:20:00,47.9,47.92,47.88,47.9,21834.0,35.428,35.4428,35.4132,35.428,21834.0
2015-06-17 15:25:00,47.9,47.91,47.88,47.89,15438.0,35.428,35.4354,35.4132,35.4206,15438.0
2015-06-17 15:30:00,47.88,47.91,47.84,47.87,17532.0,35.4132,35.4354,35.3836,35.4058,17532.0
2015-06-17 15:35:00,47.86,47.87,47.84,47.87,13653.0,35.3984,35.4058,35.3836,35.4058,13653.0
2015-06-17 15:40:00,47.87,47.87,47.82,47.82,20261.0,35.4058,35.4058,35.3688,35.3688,20261.0
2015-06-17 15:45:00,47.82,47.83,47.78,47.8,25054.0,35.3688,35.3762,35.3392,35.354,25054.0
2015-06-17 15:50:00,47.79,47.85,47.78,47.82,47506.0,35.3466,35.391,35.3392,35.3688,47506.0
2015-06-17 15:55:00,47.83,47.84,47.79,47.79,59639.0,35.3762,35.3836,35.3466,35.3466,59639.0
2015-06-18 09:30:00,48.02,48.23,47.89,48.1,39683.0,35.5167,35.6721,35.4206,35.5759,39683.0
2015-06-18 09:35:00,48.1,48.13,47.98,48.06,12357.0,35.5759,35.5981,35.4872,35.5463,12357.0
2015-06-18 09:40:00,48.06,48.1,47.99,47.99,23956.0,35.5463,35.5759,35.4946,35.4946,23956.0
2015-06-18 09:45:00,47.98,48.03,47.97,47.97,84220.0,35.4872,35.5241,35.4798,35.4798,84220.0
2015-06-18 09:50:00,47.98,48.01,47.97,47.98,19224.0,35.4872,35.5093,35.4798,35.4872,19224.0
2015-06-18 09:55:00,47.98,47.99,47.96,47.98,8681.0,35.4872,35.4946,35.4724,35.4872,8681.0
2015-06-18 10:00:00,47.99,48.05,47.95,48.04,23610.0,35.4946,35.5389,35.465,35.5315,23610.0
2015-06-18 10:05:00,48.03,48.17,48.03,48.15,22732.0,35.5241,35.6277,35.5241,35.6129,22732.0
2015-06-18 10:10:00,48.15,48.17,48.11,48.17,17394.0,35.6129,35.6277,35.5833,35.6277,17394.0
2015-06-18 10:15:00,48.18,48.2,48.18,48.19,18304.0,35.6351,35.6499,35.6351,35.6425,18304.0
2015-06-18 10:20:00,48.19,48.27,48.18,48.26,46689.0,35.6425,35.7016,35.6351,35.6943,46689.0
2015-06-18 10:25:00,48.26,48.3,48.25,48.25,21445.0,35.6943,35.7238,35.6869,35.6869,21445.0
2015-06-18 10:30:00,48.25,48.26,48.2,48.22,23473.0,35.6869,35.6943,35.6499,35.6647,23473.0
2015-06-18 10:35:00,48.21,48.23,48.19,48.22,18589.0,35.6573,35.6721,35.6425,35.6647,18589.0
2015-06-18 10:40:00,48.23,48.27,48.22,48.27,18907.0,35.6721,35.7016,35.6647,35.7016,18907.0
2015-06-18 10:45:00,48.27,48.31,48.26,48.28,16410.0,35.7016,35.7312,35.6943,35.709,16410.0
2015-06-18 10:50:00,48.29,48.3,48.28,48.28,18725.0,35.7164,35.7238,35.709,35.709,18725.0
2015-06-18 10:55:00,48.29,48.29,48.21,48.23,24083.0,35.7164,35.7164,35.6573,35.6721,24083.0
2015-06-18 11:00:00,48.23,48.35,48.23,48.35,31970.0,35.6721,35.7608,35.6721,35.7608,31970.0
2015-06-18 11:05:00,48.34,48.37,48.33,48.36,18958.0,35.7534,35.7756,35.746,35.7682,18958.0
2015-06-18 11:10:00,48.37,48.37,48.3,48.31,11511.0,35.7756,35.7756,35.7238,35.7312,11511.0
2015-06-18 11:15:00,48.31,48.33,48.28,48.3,38462.0,35.7312,35.746,35.709,35.7238,38462.0
2015-06-18 11:20:00,48.3,48.32,48.29,48.32,10729.0,35.7238,35.7386,35.7164,35.7386,10729.0
2015-06-18 11:25:00,48.31,48.33,48.3,48.32,13074.0,35.7312,35.746,35.7238,35.7386,13074.0
2015-06-18 11:30:00,48.33,48.36,48.31,48.34,14496.0,35.746,35.7682,35.7312,35.7534,14496.0
2015-06-18 11:35:00,48.34,48.37,48.34,48.36,10842.0,35.7534,35.7756,35.7534,35.7682,10842.0
2015-06-18 11:40:00,48.36,48.38,48.35,48.35,19241.0,35.7682,35.783,35.7608,35.7608,19241.0
2015-06-18 11:45:00,48.36,48.36,48.3,48.3,9113.0,35.7682,35.7682,35.7238,35.7238,9113.0
2015-06-18 11:50:00,48.3,48.33,48.28,48.31,25016.0,35.7238,35.746,35.709,35.7312,25016.0
2015-06-18 11:55:00,48.31,48.32,48.28,48.29,18869.0,35.7312,35.7386,35.709,35.7164,18869.0
2015-06-18 12:00:00,48.3,48.32,48.29,48.32,10073.0,35.7238,35.7386,35.7164,35.7386,10073.0
2015-06-18 12:05:00,48.31,48.32,48.29,48.3,10626.0,35.7312,35.7386,35.7164,35.7238,10626.0
2015-06-18 12:10:00,48.3,48.32,48.29,48.3,12441.0,35.7238,35.7386,35.7164,35.7238,12441.0
2015-06-18 12:15:00,48.31,48.33,48.31,48.32,6531.0,35.7312,35.746,35.7312,35.7386,6531.0
2015-06-18 12:20:00,48.31,48.37,48.29,48.36,15492.0,35.7312,35.7756,35.7164,35.7682,15492.0
2015-06-18 12:25:00,48.36,48.37,48.34,48.35,8585.0,35.7682,35.7756,35.7534,35.7608,8585.0
2015-06-18 12:30:00,48.36,48.4,48.34,48.39,13114.0,35.7682,35.7978,35.7534,35.7904,13114.0
2015-06-18 12:35:00,48.4,48.41,48.32,48.34,19338.0,35.7978,35.8052,35.7386,35.7534,19338.0
2015-06-18 12:40:00,48.34,48.35,48.29,48.3,12052.0,35.7534,35.7608,35.7164,35.7238,12052.0
2015-06-18 12:45:00,48.3,48.3,48.28,48.29,13569.0,35.7238,35.7238,35.709,35.7164,13569.0
2015-06-18 12:50:00,48.28,48.29,48.24,48.25,9087.0,35.709,35.7164,35.6795,35.6869,9087.0
2015-06-18 12:55:00,48.25,48.25,48.22,48.22,16007.0,35.6869,35.6869,35.6647,35.6647,16007.0
2015-06-18 13:00:00,48.23,48.24,48.21,48.22,25039.0,35.6721,35.6795,35.6573,35.6647,25039.0
2015-06-18 13:05:00,48.22,48.22,48.18,48.18,10253.0,35.6647,35.6647,35.6351,35.6351,10253.0
2015-06-18 13:10:00,48.17,48.2,48.16,48.19,20827.0,35.6277,35.6499,35.6203,35.6425,20827.0
2015-06-18 13:15:00,48.19,48.19,48.13,48.14,9103.0,35.6425,35.6425,35.5981,35.6055,9103.0
2015-06-18 13:20:00,48.13,48.15,48.1,48.12,8708.0,35.5981,35.6129,35.5759,35.5907,8708.0
2015-06-18 13:25:00,48.11,48.15,48.08,48.15,15725.0,35.5833,35.6129,35.5611,35.6129,15725.0
2015-06-18 13:30:00,48.15,48.16,48.14,48.16,15964.0,35.6129,35.6203,35.6055,35.6203,15964.0
2015-06-18 13:35:00,48.16,48.2,48.16,48.18,8420.0,35.6203,35.6499,35.6203,35.6351,8420.0
2015-06-18 13:40:00,48.18,48.2,48.17,48.19,7793.0,35.6351,35.6499,35.6277,35.6425,7793.0
2015-06-18 13:45:00,48.2,48.2,48.16,48.16,7005.0,35.6499,35.6499,35.6203,35.6203,7005.0
2015-06-18 13:50:00,48.16,48.17,48.12,48.13,10109.0,35.6203,35.6277,35.5907,35.5981,10109.0
2015-06-18 13:55:00,48.12,48.17,48.12,48.14,23282.0,35.5907,35.6277,35.5907,35.6055,23282.0
2015-06-18 14:00:00,48.14,48.17,48.14,48.17,10128.0,35.6055,35.6277,35.6055,35.6277,10128.0
2015-06-18 14:05:00,48.18,48.21,48.17,48.18,9903.0,35.6351,35.6573,35.6277,35.6351,9903.0
2015-06-18 14:10:00,48.18,48.18,48.16,48.17,4729.0,35.6351,35.6351,35.6203,35.6277,4729.0
2015-06-18 14:15:00,48.16,48.17,48.15,48.17,20714.0,35.6203,35.6277,35.6129,35.6277,20714.0
2015-06-18 14:20:00,48.17,48.2,48.16,48.2,9769.0,35.6277,35.6499,35.6203,35.6499,9769.0
2015-06-18 14:25:00,48.2,48.2,48.13,48.13,13490.0,35.6499,35.6499,35.5981,35.5981,13490.0
2015-06-18 14:30:00,48.13,48.17,48.13,48.16,9302.0,35.5981,35.6277,35.5981,35.6203,9302.0
2015-06-18 14:35:00,48.16,48.22,48.16,48.22,24443.0,35.6203,35.6647,35.6203,35.6647,24443.0
2015-06-18 14:40:00,48.23,48.23,48.18,48.18,16065.0,35.6721,35.6721,35.6351,35.6351,16065.0
2015-06-18 14:45:00,48.18,48.2,48.16,48.18,35291.0,35.6351,35.6499,35.6203,35.6351,35291.0
2015-06-18 14:50:00,48.18,48.24,48.18,48.22,20979.0,35.6351,35.6795,35.6351,35.6647,20979.0
2015-06-18 14:55:00,48.23,48.23,48.2,48.21,33227.0,35.6721,35.6721,35.6499,35.6573,33227.0
2015-06-18 15:00:00,48.22,48.22,48.2,48.22,9972.0,35.6647,35.6647,35.6499,35.6647,9972.0
2015-06-18 15:05:00,48.22,48.24,48.21,48.22,17763.0,35.6647,35.6795,35.6573,35.6647,17763.0
2015-06-18 15:10:00,48.22,48.24,48.22,48.22,13310.0,35.6647,35.6795,35.6647,35.6647,13310.0
2015-06-18 15:15:00,48.23,48.26,48.22,48.25,30202.0,35.6721,35.6943,35.6647,35.6869,30202.0
2015-06-18 15:20:00,48.25,48.27,48.25,48.27,15115.0,35.6869,35.7016,35.6869,35.7016,15115.0
2015-06-18 15:25:00,48.26,48.3,48.26,48.3,23274.0,35.6943,35.7238,35.6943,35.7238,23274.0
2015-06-18 15:30:00,48.3,48.33,48.29,48.31,29644.0,35.7238,35.746,35.7164,35.7312,29644.0
2015-06-18 15:35:00,48.3,48.33,48.27,48.28,21170.0,35.7238,35.746,35.7016,35.709,21170.0
2015-06-18 15:40:00,48.28,48.31,48.28,48.29,31734.0,35.709,35.7312,35.709,35.7164,31734.0
2015-06-18 15:45:00,48.3,48.3,48.26,48.27,35397.0,35.7238,35.7238,35.6943,35.7016,35397.0
2015-06-18 15:50:00,48.28,48.28,48.23,48.23,30815.0,35.709,35.709,35.6721,35.6721,30815.0
2015-06-18 15:55:00,48.23,48.24,48.2,48.24,79393.0,35.6721,35.6795,35.6499,35.6795,79393.0
2015-06-19 09:30:00,48.25,48.36,48.22,48.24,504040.0,35.6869,35.7682,35.6647,35.6795,504040.0
2015-06-19 09:35:00,48.25,48.25,48.15,48.21,19636.0,35.6869,35.6869,35.6129,35.6573,19636.0
2015-06-19 09:40:00,48.16,48.19,48.06,48.12,10544.0,35.6203,35.6425,35.5463,35.5907,10544.0
2015-06-19 09:45:00,48.13,48.13,48.01,48.01,19313.0,35.5981,35.5981,35.5093,35.5093,19313.0
2015-06-19 09:50:00,48.0,48.1,48.0,48.09,15306.0,35.5019,35.5759,35.5019,35.5685,15306.0
2015-06-19 09:55:00,48.1,48.14,48.02,48.03,40704.0,35.5759,35.6055,35.5167,35.5241,40704.0
2015-06-19 10:00:00,48.03,48.11,48.03,48.09,22235.0,35.5241,35.5833,35.5241,35.5685,22235.0
2015-06-19 10:05:00,48.08,48.19,48.08,48.15,13889.0,35.5611,35.6425,35.5611,35.6129,13889.0
2015-06-19 10:10:00,48.16,48.21,48.16,48.2,6851.0,35.6203,35.6573,35.6203,35.6499,6851.0
2015-06-19 10:15:00,48.2,48.24,48.17,48.21,16434.0,35.6499,35.6795,35.6277,35.6573,16434.0
2015-06-19 10:20:00,48.21,48.22,48.19,48.22,11247.0,35.6573,35.6647,35.6425,35.6647,11247.0
2015-06-19 10:25:00,48.22,48.22,48.19,48.2,9417.0,35.6647,35.6647,35.6425,35.6499,9417.0
2015-06-19 10:30:00,48.2,48.21,48.17,48.18,11634.0,35.6499,35.6573,35.6277,35.6351,11634.0
2015-06-19 10:35:00,48.17,48.22,48.15,48.16,12022.0,35.6277,35.6647,35.6129,35.6203,12022.0
2015-06-19 10:40:00,48.16,48.2,48.15,48.2,8627.0,35.6203,35.6499,35.6129,35.6499,8627.0
2015-06-19 10:45:00,48.19,48.28,48.18,48.25,20060.0,35.6425,35.709,35.6351,35.6869,20060.0
2015-06-19 10:50:00,48.25,48.25,48.22,48.24,6488.0,35.6869,35.6869,35.6647,35.6795,6488.0
2015-06-19 10:55:00,48.24,48.25,48.21,48.25,12203.0,35.6795,35.6869,35.6573,35.6869,12203.0
2015-06-19 11:00:00,48.25,48.25,48.22,48.23,17058.0,35.6869,35.6869,35.6647,35.6721,17058.0
2015-06-19 11:05:00,48.23,48.23,48.21,48.23,19348.0,35.6721,35.6721,35.6573,35.6721,19348.0
2015-06-19 11:10:00,48.23,48.24,48.22,48.24,7478.0,35.6721,35.6795,35.6647,35.6795,7478.0
2015-06-19 11:15:00,48.24,48.25,48.21,48.25,27101.0,35.6795,35.6869,35.6573,35.6869,27101.0
2015-06-19 11:20:00,48.25,48.26,48.22,48.25,32411.0,35.6869,35.6943,35.6647,35.6869,32411.0
2015-06-19 11:25:00,48.25,48.28,48.24,48.24,13066.0,35.6869,35.709,35.6795,35.6795,13066.0
2015-06-19 11:30:00,48.25,48.25,48.21,48.23,17437.0,35.6869,35.6869,35.6573,35.6721,17437.0
2015-06-19 11:35:00,48.23,48.24,48.2,48.21,5438.0,35.6721,35.6795,35.6499,35.6573,5438.0
2015-06-19 11:40:00,48.2,48.22,48.18,48.18,10446.0,35.6499,35.6647,35.6351,35.6351,10446.0
2015-06-19 11:45:00,48.17,48.26,48.13,48.25,35937.0,35.6277,35.6943,35.5981,35.6869,35937.0
2015-06-19 11:50:00,48.23,48.28,48.23,48.24,17609.0,35.6721,35.709,35.6721,35.6795,17609.0
2015-06-19 11:55:00,48.25,48.25,48.23,48.25,4237.0,35.6869,35.6869,35.6721,35.6869,4237.0
2015-06-19 12:00:00,48.24,48.26,48.21,48.26,6750.0,35.6795,35.6943,35.6573,35.6943,6750.0
2015-06-19 12:05:00,48.26,48.26,48.2,48.21,7327.0,35.6943,35.6943,35.6499,35.6573,7327.0
2015-06-19 12:10:00,48.2,48.25,48.2,48.22,8352.0,35.6499,35.6869,35.6499,35.6647,8352.0
2015-06-19 12:15:00,48.21,48.21,48.17,48.17,7027.0,35.6573,35.6573,35.6277,35.6277,7027.0
2015-06-19 12:20:00,48.17,48.18,48.14,48.14,9278.0,35.6277,35.6351,35.6055,35.6055,9278.0
2015-06-19 12:25:00,48.14,48.17,48.13,48.16,13505.0,35.6055,35.6277,35.5981,35.6203,13505.0
2015-06-19 12:30:00,48.15,48.18,48.13,48.17,13674.0,35.6129,35.6351,35.5981,35.6277,13674.0
2015-06-19 12:35:00,48.16,48.17,48.13,48.13,5096.0,35.6203,35.6277,35.5981,35.5981,5096.0
2015-06-19 12:40:00,48.13,48.17,48.13,48.15,11022.0,35.5981,35.6277,35.5981,35.6129,11022.0
2015-06-19 12:45:00,48.16,48.18,48.15,48.16,7986.0,35.6203,35.6351,35.6129,35.6203,7986.0
2015-06-19 12:50:00,48.17,48.17,48.14,48.15,6707.0,35.6277,35.6277,35.6055,35.6129,6707.0
2015-06-19 12:55:00,48.16,48.16,48.14,48.14,4212.0,35.6203,35.6203,35.6055,35.6055,4212.0
2015-06-19 13:00:00,48.14,48.18,48.13,48.18,14391.0,35.6055,35.6351,35.5981,35.6351,14391.0
2015-06-19 13:05:00,48.17,48.17,48.14,48.14,8515.0,35.6277,35.6277,35.6055,35.6055,8515.0
2015-06-19 13:10:00,48.14,48.17,48.13,48.17,9531.0,35.6055,35.6277,35.5981,35.6277,9531.0
2015-06-19 13:15:00,48.17,48.18,48.17,48.18,4786.0,35.6277,35.6351,35.6277,35.6351,4786.0
2015-06-19 13:20:00,48.17,48.19,48.17,48.19,10371.0,35.6277,35.6425,35.6277,35.6425,10371.0
2015-06-19 13:25:00,48.2,48.21,48.19,48.2,3875.0,35.6499,35.6573,35.6425,35.6499,3875.0
2015-06-19 13:30:00,48.21,48.22,48.18,48.22,18076.0,35.6573,35.6647,35.6351,35.6647,18076.0
2015-06-19 13:35:00,48.23,48.24,48.2,48.2,13712.0,35.6721,35.6795,35.6499,35.6499,13712.0
2015-06-19 13:40:00,48.21,48.22,48.19,48.19,6750.0,35.6573,35.6647,35.6425,35.6425,6750.0
2015-06-19 13:45:00,48.19,48.19,48.18,48.18,3697.0,35.6425,35.6425,35.6351,35.6351,3697.0
2015-06-19 13:50:00,48.19,48.19,48.15,48.15,11931.0,35.6425,35.6425,35.6129,35.6129,11931.0
2015-06-19 13:55:00,48.15,48.16,48.14,48.15,6783.0,35.6129,35.6203,35.6055,35.6129,6783.0
2015-06-19 14:00:00,48.16,48.16,48.12,48.15,23744.0,35.6203,35.6203,35.5907,35.6129,23744.0
2015-06-19 14:05:00,48.15,48.16,48.13,48.14,13986.0,35.6129,35.6203,35.5981,35.6055,13986.0
2015-06-19 14:10:00,48.14,48.14,48.12,48.12,3914.0,35.6055,35.6055,35.5907,35.5907,3914.0
2015-06-19 14:15:00,48.12,48.13,48.1,48.12,39878.0,35.5907,35.5981,35.5759,35.5907,39878.0
2015-06-19 14:20:00,48.11,48.11,48.07,48.08,11795.0,35.5833,35.5833,35.5537,35.5611,11795.0
2015-06-19 14:25:00,48.08,48.09,48.06,48.07,20716.0,35.5611,35.5685,35.5463,35.5537,20716.0
2015-06-19 14:30:00,48.07,48.13,48.06,48.13,17189.0,35.5537,35.5981,35.5463,35.5981,17189.0
2015-06-19 14:35:00,48.14,48.14,48.12,48.14,16237.0,35.6055,35.6055,35.5907,35.6055,16237.0
2015-06-19 14:40:00,48.14,48.15,48.11,48.11,7455.0,35.6055,35.6129,35.5833,35.5833,7455.0
2015-06-19 14:45:00,48.11,48.13,48.1,48.13,12896.0,35.5833,35.5981,35.5759,35.5981,12896.0
2015-06-19 14:50:00,48.13,48.13,48.11,48.12,12954.0,35.5981,35.5981,35.5833,35.5907,12954.0
2015-06-19 14:55:00,48.11,48.15,48.11,48.15,12413.0,35.5833,35.6129,35.5833,35.6129,12413.0
2015-06-19 15:00:00,48.14,48.15,48.11,48.12,8663.0,35.6055,35.6129,35.5833,35.5907,8663.0
2015-06-19 15:05:00,48.11,48.12,48.08,48.1,13807.0,35.5833,35.5907,35.5611,35.5759,13807.0
2015-06-19 15:10:00,48.1,48.1,48.07,48.08,9295.0,35.5759,35.5759,35.5537,35.5611,9295.0
2015-06-19 15:15:00,48.08,48.11,48.07,48.11,19092.0,35.5611,35.5833,35.5537,35.5833,19092.0
2015-06-19 15:20:00,48.11,48.12,48.1,48.12,15100.0,35.5833,35.5907,35.5759,35.5907,15100.0
2015-06-19 15:25:00,48.12,48.12,48.09,48.09,14827.0,35.5907,35.5907,35.5685,35.5685,14827.0
2015-06-19 15:30:00,48.09,48.15,48.08,48.14,30960.0,35.5685,35.6129,35.5611,35.6055,30960.0
2015-06-19 15:35:00,48.15,48.16,48.13,48.14,21654.0,35.6129,35.6203,35.5981,35.6055,21654.0
2015-06-19 15:40:00,48.13,48.14,48.11,48.12,23655.0,35.5981,35.6055,35.5833,35.5907,23655.0
2015-06-19 15:45:00,48.12,48.2,48.12,48.19,41526.0,35.5907,35.6499,35.5907,35.6425,41526.0
2015-06-19 15:50:00,48.19,48.21,48.19,48.2,40195.0,35.6425,35.6573,35.6425,35.6499,40195.0
2015-06-19 15:55:00,48.2,48.21,48.09,48.1,127442.0,35.6499,35.6573,35.5685,35.5759,127442.0
2015-06-22 09:30:00,48.35,48.59,48.31,48.57,39982.0,35.7608,35.9383,35.7312,35.9235,39982.0
2015-06-22 09:35:00,48.57,48.58,48.44,48.5,8886.0,35.9235,35.9309,35.8274,35.8718,8886.0
2015-06-22 09:40:00,48.52,48.65,48.5,48.65,26608.0,35.8866,35.9827,35.8718,35.9827,26608.0
2015-06-22 09:45:00,48.65,48.66,48.62,48.62,14583.0,35.9827,35.9901,35.9605,35.9605,14583.0
2015-06-22 09:50:00,48.62,48.64,48.58,48.63,11523.0,35.9605,35.9753,35.9309,35.9679,11523.0
2015-06-22 09:55:00,48.63,48.65,48.57,48.57,6900.0,35.9679,35.9827,35.9235,35.9235,6900.0
2015-06-22 10:00:00,48.56,48.59,48.51,48.57,9980.0,35.9161,35.9383,35.8792,35.9235,9980.0
2015-06-22 10:05:00,48.58,48.63,48.56,48.62,6951.0,35.9309,35.9679,35.9161,35.9605,6951.0
2015-06-22 10:10:00,48.64,48.65,48.63,48.64,4397.0,35.9753,35.9827,35.9679,35.9753,4397.0
2015-06-22 10:15:00,48.64,48.66,48.63,48.63,9752.0,35.9753,35.9901,35.9679,35.9679,9752.0
2015-06-22 10:20:00,48.63,48.68,48.6,48.68,27280.0,35.9679,36.0049,35.9457,36.0049,27280.0
2015-06-22 10:25:00,48.66,48.68,48.65,48.66,10457.0,35.9901,36.0049,35.9827,35.9901,10457.0
2015-06-22 10:30:00,48.66,48.73,48.66,48.72,40653.0,35.9901,36.0419,35.9901,36.0345,40653.0
2015-06-22 10:35:00,48.72,48.76,48.71,48.73,20933.0,36.0345,36.0641,36.0271,36.0419,20933.0
2015-06-22 10:40:00,48.72,48.81,48.72,48.79,16776.0,36.0345,36.101,36.0345,36.0863,16776.0
2015-06-22 10:45:00,48.8,48.84,48.78,48.8,50094.0,36.0936,36.1232,36.0789,36.0936,50094.0
2015-06-22 10:50:00,48.8,48.81,48.75,48.77,13949.0,36.0936,36.101,36.0567,36.0715,13949.0
2015-06-22 10:55:00,48.77,48.82,48.77,48.82,11706.0,36.0715,36.1084,36.0715,36.1084,11706.0
2015-06-22 11:00:00,48.81,48.88,48.79,48.88,17414.0,36.101,36.1528,36.0863,36.1528,17414.0
2015-06-22 11:05:00,48.88,49.0,48.88,48.98,37004.0,36.1528,36.2416,36.1528,36.2268,37004.0
2015-06-22 11:10:00,48.98,49.0,48.98,49.0,7806.0,36.2268,36.2416,36.2268,36.2416,7806.0
2015-06-22 11:15:00,48.98,49.04,48.97,48.99,18672.0,36.2268,36.2712,36.2194,36.2342,18672.0
2015-06-22 11:20:00,49.0,49.06,49.0,49.04,8106.0,36.2416,36.286,36.2416,36.2712,8106.0
2015-06-22 11:25:00,49.03,49.04,49.01,49.03,9504.0,36.2638,36.2712,36.249,36.2638,9504.0
2015-06-22 11:30:00,49.03,49.03,49.01,49.02,6375.0,36.2638,36.2638,36.249,36.2564,6375.0
2015-06-22 11:35:00,49.01,49.01,48.93,48.94,15243.0,36.249,36.249,36.1898,36.1972,15243.0
2015-06-22 11:40:00,48.93,48.94,48.9,48.93,6716.0,36.1898,36.1972,36.1676,36.1898,6716.0
2015-06-22 11:45:00,48.92,48.93,48.9,48.9,5194.0,36.1824,36.1898,36.1676,36.1676,5194.0
2015-06-22 11:50:00,48.89,48.9,48.87,48.88,9040.0,36.1602,36.1676,36.1454,36.1528,9040.0
2015-06-22 11:55:00,48.87,48.88,48.84,48.86,20577.0,36.1454,36.1528,36.1232,36.138,20577.0
2015-06-22 12:00:00,48.86,48.88,48.85,48.87,17200.0,36.138,36.1528,36.1306,36.1454,17200.0
2015-06-22 12:05:00,48.87,48.88,48.86,48.86,4689.0,36.1454,36.1528,36.138,36.138,4689.0
2015-06-22 12:10:00,48.86,48.87,48.83,48.86,15494.0,36.138,36.1454,36.1158,36.138,15494.0
2015-06-22 12:15:00,48.85,48.86,48.84,48.85,4282.0,36.1306,36.138,36.1232,36.1306,4282.0
2015-06-22 12:20:00,48.85,48.85,48.75,48.75,17695.0,36.1306,36.1306,36.0567,36.0567,17695.0
2015-06-22 12:25:00,48.75,48.78,48.73,48.74,17047.0,36.0567,36.0789,36.0419,36.0493,17047.0
2015-06-22 12:30:00,48.75,48.81,48.74,48.8,10897.0,36.0567,36.101,36.0493,36.0936,10897.0
2015-06-22 12:35:00,48.81,48.81,48.79,48.79,2962.0,36.101,36.101,36.0863,36.0863,2962.0
2015-06-22 12:40:00,48.79,48.8,48.78,48.8,8361.0,36.0863,36.0936,36.0789,36.0936,8361.0
2015-06-22 12:45:00,48.8,48.82,48.8,48.81,5939.0,36.0936,36.1084,36.0936,36.101,5939.0
2015-06-22 12:50:00,48.8,48.83,48.8,48.83,5514.0,36.0936,36.1158,36.0936,36.1158,5514.0
2015-06-22 12:55:00,48.83,48.83,48.82,48.82,1197.0,36.1158,36.1158,36.1084,36.1084,1197.0
2015-06-22 13:00:00,48.83,48.83,48.81,48.81,6912.0,36.1158,36.1158,36.101,36.101,6912.0
2015-06-22 13:05:00,48.81,48.85,48.81,48.81,12758.0,36.101,36.1306,36.101,36.101,12758.0
2015-06-22 13:10:00,48.81,48.83,48.81,48.81,6411.0,36.101,36.1158,36.101,36.101,6411.0
2015-06-22 13:15:00,48.81,48.81,48.76,48.76,5759.0,36.101,36.101,36.0641,36.0641,5759.0
2015-06-22 13:20:00,48.77,48.8,48.77,48.79,8203.0,36.0715,36.0936,36.0715,36.0863,8203.0
2015-06-22 13:25:00,48.78,48.79,48.74,48.75,4326.0,36.0789,36.0863,36.0493,36.0567,4326.0
2015-06-22 13:30:00,48.75,48.77,48.74,48.76,11848.0,36.0567,36.0715,36.0493,36.0641,11848.0
2015-06-22 13:35:00,48.77,48.8,48.77,48.8,7172.0,36.0715,36.0936,36.0715,36.0936,7172.0
2015-06-22 13:40:00,48.79,48.8,48.76,48.77,6267.0,36.0863,36.0936,36.0641,36.0715,6267.0
2015-06-22 13:45:00,48.77,48.83,48.77,48.81,6176.0,36.0715,36.1158,36.0715,36.101,6176.0
2015-06-22 13:50:00,48.82,48.83,48.81,48.81,5521.0,36.1084,36.1158,36.101,36.101,5521.0
2015-06-22 13:55:00,48.81,48.83,48.8,48.83,8605.0,36.101,36.1158,36.0936,36.1158,8605.0
2015-06-22 14:00:00,48.83,48.84,48.76,48.77,6977.0,36.1158,36.1232,36.0641,36.0715,6977.0
2015-06-22 14:05:00,48.76,48.82,48.76,48.81,14939.0,36.0641,36.1084,36.0641,36.101,14939.0
2015-06-22 14:10:00,48.8,48.8,48.78,48.8,8983.0,36.0936,36.0936,36.0789,36.0936,8983.0
2015-06-22 14:15:00,48.79,48.79,48.77,48.77,10902.0,36.0863,36.0863,36.0715,36.0715,10902.0
2015-06-22 14:20:00,48.78,48.83,48.77,48.81,22553.0,36.0789,36.1158,36.0715,36.101,22553.0
2015-06-22 14:25:00,48.82,48.83,48.8,48.81,10620.0,36.1084,36.1158,36.0936,36.101,10620.0
2015-06-22 14:30:00,48.81,48.85,48.8,48.85,13074.0,36.101,36.1306,36.0936,36.1306,13074.0
2015-06-22 14:35:00,48.84,48.87,48.84,48.85,11931.0,36.1232,36.1454,36.1232,36.1306,11931.0
2015-06-22 14:40:00,48.85,48.87,48.84,48.87,6329.0,36.1306,36.1454,36.1232,36.1454,6329.0
2015-06-22 14:45:00,48.87,48.89,48.85,48.88,20752.0,36.1454,36.1602,36.1306,36.1528,20752.0
2015-06-22 14:50:00,48.88,48.91,48.88,48.9,14105.0,36.1528,36.175,36.1528,36.1676,14105.0
2015-06-22 14:55:00,48.89,48.9,48.88,48.88,12222.0,36.1602,36.1676,36.1528,36.1528,12222.0
2015-06-22 15:00:00,48.88,48.89,48.86,48.87,7416.0,36.1528,36.1602,36.138,36.1454,7416.0
2015-06-22 15:05:00,48.87,48.88,48.85,48.88,13031.0,36.1454,36.1528,36.1306,36.1528,13031.0
2015-06-22 15:10:00,48.87,48.88,48.86,48.88,8493.0,36.1454,36.1528,36.138,36.1528,8493.0
2015-06-22 15:15:00,48.88,48.89,48.85,48.86,14253.0,36.1528,36.1602,36.1306,36.138,14253.0
2015-06-22 15:20:00,48.86,48.89,48.85,48.89,22804.0,36.138,36.1602,36.1306,36.1602,22804.0
2015-06-22 15:25:00,48.9,48.91,48.86,48.86,12187.0,36.1676,36.175,36.138,36.138,12187.0
2015-06-22 15:30:00,48.87,48.88,48.86,48.88,18942.0,36.1454,36.1528,36.138,36.1528,18942.0
2015-06-22 15:35:00,48.87,48.88,48.84,48.86,15113.0,36.1454,36.1528,36.1232,36.138,15113.0
2015-06-22 15:40:00,48.85,48.87,48.83,48.83,25196.0,36.1306,36.1454,36.1158,36.1158,25196.0
2015-06-22 15:45:00,48.83,48.84,48.82,48.83,24189.0,36.1158,36.1232,36.1084,36.1158,24189.0
2015-06-22 15:50:00,48.83,48.84,48.78,48.78,25339.0,36.1158,36.1232,36.0789,36.0789,25339.0
2015-06-22 15:55:00,48.78,48.8,48.75,48.8,122603.0,36.0789,36.0936,36.0567,36.0936,122603.0
2015-06-23 09:30:00,48.83,48.87,48.75,48.81,19090.0,36.1158,36.1454,36.0567,36.101,19090.0
2015-06-23 09:35:00,48.81,48.82,48.71,48.74,4435.0,36.101,36.1084,36.0271,36.0493,4435.0
2015-06-23 09:40:00,48.75,48.78,48.71,48.71,5801.0,36.0567,36.0789,36.0271,36.0271,5801.0
2015-06-23 09:45:00,48.72,48.78,48.72,48.78,3305.0,36.0345,36.0789,36.0345,36.0789,3305.0
2015-06-23 09:50:00,48.78,48.8,48.75,48.79,10147.0,36.0789,36.0936,36.0567,36.0863,10147.0
2015-06-23 09:55:00,48.78,48.79,48.72,48.76,8544.0,36.0789,36.0863,36.0345,36.0641,8544.0
2015-06-23 10:00:00,48.74,48.77,48.71,48.77,5786.0,36.0493,36.0715,36.0271,36.0715,5786.0
2015-06-23 10:05:00,48.78,48.8,48.77,48.79,3186.0,36.0789,36.0936,36.0715,36.0863,3186.0
2015-06-23 10:10:00,48.79,48.79,48.75,48.77,11829.0,36.0863,36.0863,36.0567,36.0715,11829.0
2015-06-23 10:15:00,48.76,48.77,48.65,48.66,10810.0,36.0641,36.0715,35.9827,35.9901,10810.0
2015-06-23 10:20:00,48.67,48.7,48.67,48.7,3825.0,35.9975,36.0197,35.9975,36.0197,3825.0
2015-06-23 10:25:00,48.7,48.7,48.62,48.64,5805.0,36.0197,36.0197,35.9605,35.9753,5805.0
2015-06-23 10:30:00,48.64,48.69,48.64,48.69,4113.0,35.9753,36.0123,35.9753,36.0123,4113.0
2015-06-23 10:35:00,48.68,48.71,48.66,48.66,8000.0,36.0049,36.0271,35.9901,35.9901,8000.0
2015-06-23 10:40:00,48.65,48.66,48.62,48.62,11077.0,35.9827,35.9901,35.9605,35.9605,11077.0
2015-06-23 10:45:00,48.63,48.67,48.63,48.67,8578.0,35.9679,35.9975,35.9679,35.9975,8578.0
2015-06-23 10:50:00,48.66,48.7,48.65,48.7,7455.0,35.9901,36.0197,35.9827,36.0197,7455.0
2015-06-23 10:55:00,48.71,48.71,48.65,48.66,7855.0,36.0271,36.0271,35.9827,35.9901,7855.0
2015-06-23 11:00:00,48.67,48.7,48.66,48.7,10526.0,35.9975,36.0197,35.9901,36.0197,10526.0
2015-06-23 11:05:00,48.7,48.75,48.67,48.74,12948.0,36.0197,36.0567,35.9975,36.0493,12948.0
2015-06-23 11:10:00,48.72,48.74,48.71,48.71,4159.0,36.0345,36.0493,36.0271,36.0271,4159.0
2015-06-23 11:15:00,48.71,48.72,48.68,48.7,9811.0,36.0271,36.0345,36.0049,36.0197,9811.0
2015-06-23 11:20:00,48.71,48.73,48.69,48.71,6025.0,36.0271,36.0419,36.0123,36.0271,6025.0
2015-06-23 11:25:00,48.7,48.71,48.67,48.68,6394.0,36.0197,36.0271,35.9975,36.0049,6394.0
2015-06-23 11:30:00,48.68,48.73,48.68,48.72,9913.0,36.0049,36.0419,36.0049,36.0345,9913.0
2015-06-23 11:35:00,48.72,48.75,48.72,48.73,4257.0,36.0345,36.0567,36.0345,36.0419,4257.0
2015-06-23 11:40:00,48.72,48.72,48.71,48.71,3735.0,36.0345,36.0345,36.0271,36.0271,3735.0
2015-06-23 11:45:00,48.7,48.72,48.69,48.72,11292.0,36.0197,36.0345,36.0123,36.0345,11292.0
2015-06-23 11:50:00,48.72,48.72,48.7,48.71,4617.0,36.0345,36.0345,36.0197,36.0271,4617.0
2015-06-23 11:55:00,48.71,48.71,48.67,48.68,4622.0,36.0271,36.0271,35.9975,36.0049,4622.0
2015-06-23 12:00:00,48.67,48.67,48.63,48.65,5175.0,35.9975,35.9975,35.9679,35.9827,5175.0
2015-06-23 12:05:00,48.64,48.65,48.6,48.63,5501.0,35.9753,35.9827,35.9457,35.9679,5501.0
2015-06-23 12:10:00,48.64,48.65,48.63,48.65,3887.0,35.9753,35.9827,35.9679,35.9827,3887.0
2015-06-23 12:15:00,48.64,48.66,48.64,48.65,6161.0,35.9753,35.9901,35.9753,35.9827,6161.0
2015-06-23 12:20:00,48.65,48.67,48.64,48.65,10906.0,35.9827,35.9975,35.9753,35.9827,10906.0
2015-06-23 12:25:00,48.65,48.7,48.64,48.7,10588.0,35.9827,36.0197,35.9753,36.0197,10588.0
2015-06-23 12:30:00,48.7,48.71,48.69,48.71,2792.0,36.0197,36.0271,36.0123,36.0271,2792.0
2015-06-23 12:35:00,48.71,48.73,48.71,48.73,6646.0,36.0271,36.0419,36.0271,36.0419,6646.0
2015-06-23 12:40:00,48.73,48.73,48.7,48.71,13740.0,36.0419,36.0419,36.0197,36.0271,13740.0
2015-06-23 12:45:00,48.71,48.74,48.71,48.74,6707.0,36.0271,36.0493,36.0271,36.0493,6707.0
2015-06-23 12:50:00,48.73,48.75,48.71,48.71,13944.0,36.0419,36.0567,36.0271,36.0271,13944.0
2015-06-23 12:55:00,48.72,48.74,48.7,48.73,17649.0,36.0345,36.0493,36.0197,36.0419,17649.0
2015-06-23 13:00:00,48.72,48.74,48.72,48.74,2100.0,36.0345,36.0493,36.0345,36.0493,2100.0
2015-06-23 13:05:00,48.74,48.74,48.7,48.71,18252.0,36.0493,36.0493,36.0197,36.0271,18252.0
2015-06-23 13:10:00,48.7,48.73,48.7,48.73,6653.0,36.0197,36.0419,36.0197,36.0419,6653.0
2015-06-23 13:15:00,48.73,48.74,48.71,48.74,13514.0,36.0419,36.0493,36.0271,36.0493,13514.0
2015-06-23 13:20:00,48.74,48.76,48.73,48.75,17254.0,36.0493,36.0641,36.0419,36.0567,17254.0
2015-06-23 13:25:00,48.74,48.75,48.74,48.75,2621.0,36.0493,36.0567,36.0493,36.0567,2621.0
2015-06-23 13:30:00,48.74,48.76,48.74,48.74,7402.0,36.0493,36.0641,36.0493,36.0493,7402.0
2015-06-23 13:35:00,48.75,48.76,48.74,48.75,7698.0,36.0567,36.0641,36.0493,36.0567,7698.0
2015-06-23 13:40:00,48.75,48.79,48.75,48.78,9658.0,36.0567,36.0863,36.0567,36.0789,9658.0
2015-06-23 13:45:00,48.78,48.79,48.77,48.77,5591.0,36.0789,36.0863,36.0715,36.0715,5591.0
2015-06-23 13:50:00,48.77,48.78,48.74,48.74,4850.0,36.0715,36.0789,36.0493,36.0493,4850.0
2015-06-23 13:55:00,48.74,48.75,48.7,48.71,7115.0,36.0493,36.0567,36.0197,36.0271,7115.0
2015-06-23 14:00:00,48.71,48.74,48.7,48.73,9467.0,36.0271,36.0493,36.0197,36.0419,9467.0
2015-06-23 14:05:00,48.74,48.74,48.69,48.71,10180.0,36.0493,36.0493,36.0123,36.0271,10180.0
2015-06-23 14:10:00,48.71,48.71,48.69,48.7,3610.0,36.0271,36.0271,36.0123,36.0197,3610.0
2015-06-23 14:15:00,48.69,48.72,48.67,48.69,10246.0,36.0123,36.0345,35.9975,36.0123,10246.0
2015-06-23 14:20:00,48.69,48.71,48.69,48.7,5668.0,36.0123,36.0271,36.0123,36.0197,5668.0
2015-06-23 14:25:00,48.69,48.7,48.67,48.68,5958.0,36.0123,36.0197,35.9975,36.0049,5958.0
2015-06-23 14:30:00,48.69,48.69,48.67,48.67,10063.0,36.0123,36.0123,35.9975,35.9975,10063.0
2015-06-23 14:35:00,48.68,48.71,48.65,48.71,13367.0,36.0049,36.0271,35.9827,36.0271,13367.0
2015-06-23 14:40:00,48.7,48.74,48.7,48.74,8404.0,36.0197,36.0493,36.0197,36.0493,8404.0
2015-06-23 14:45:00,48.74,48.75,48.74,48.75,8039.0,36.0493,36.0567,36.0493,36.0567,8039.0
2015-06-23 14:50:00,48.74,48.77,48.73,48.76,25975.0,36.0493,36.0715,36.0419,36.0641,25975.0
2015-06-23 14:55:00,48.76,48.78,48.74,48.74,9569.0,36.0641,36.0789,36.0493,36.0493,9569.0
2015-06-23 15:00:00,48.75,48.77,48.74,48.76,19664.0,36.0567,36.0715,36.0493,36.0641,19664.0
2015-06-23 15:05:00,48.76,48.76,48.74,48.76,12077.0,36.0641,36.0641,36.0493,36.0641,12077.0
2015-06-23 15:10:00,48.76,48.77,48.75,48.77,13072.0,36.0641,36.0715,36.0567,36.0715,13072.0
2015-06-23 15:15:00,48.76,48.77,48.75,48.75,13947.0,36.0641,36.0715,36.0567,36.0567,13947.0
2015-06-23 15:20:00,48.76,48.77,48.74,48.77,20018.0,36.0641,36.0715,36.0493,36.0715,20018.0
2015-06-23 15:25:00,48.76,48.82,48.76,48.8,35264.0,36.0641,36.1084,36.0641,36.0936,35264.0
2015-06-23 15:30:00,48.8,48.82,48.79,48.81,23557.0,36.0936,36.1084,36.0863,36.101,23557.0
2015-06-23 15:35:00,48.81,48.81,48.77,48.78,21335.0,36.101,36.101,36.0715,36.0789,21335.0
2015-06-23 15:40:00,48.78,48.79,48.76,48.77,21680.0,36.0789,36.0863,36.0641,36.0715,21680.0
2015-06-23 15:45:00,48.77,48.79,48.77,48.79,25885.0,36.0715,36.0863,36.0715,36.0863,25885.0
2015-06-23 15:50:00,48.79,48.81,48.78,48.81,63645.0,36.0863,36.101,36.0789,36.101,63645.0
2015-06-23 15:55:00,48.81,48.81,48.78,48.81,118010.0,36.101,36.101,36.0789,36.101,118010.0
2015-06-24 09:30:00,48.64,48.64,48.45,48.56,27565.0,35.9753,35.9753,35.8348,35.9161,27565.0
2015-06-24 09:35:00,48.56,48.75,48.56,48.65,6958.0,35.9161,36.0567,35.9161,35.9827,6958.0
2015-06-24 09:40:00,48.67,48.67,48.56,48.6,8099.0,35.9975,35.9975,35.9161,35.9457,8099.0
2015-06-24 09:45:00,48.56,48.59,48.49,48.49,7195.0,35.9161,35.9383,35.8644,35.8644,7195.0
2015-06-24 09:50:00,48.52,48.54,48.46,48.47,12279.0,35.8866,35.9013,35.8422,35.8496,12279.0
2015-06-24 09:55:00,48.46,48.49,48.45,48.48,2700.0,35.8422,35.8644,35.8348,35.857,2700.0
2015-06-24 10:00:00,48.46,48.47,48.43,48.43,10423.0,35.8422,35.8496,35.82,35.82,10423.0
2015-06-24 10:05:00,48.43,48.44,48.37,48.37,15707.0,35.82,35.8274,35.7756,35.7756,15707.0
2015-06-24 10:10:00,48.38,48.4,48.37,48.39,7428.0,35.783,35.7978,35.7756,35.7904,7428.0
2015-06-24 10:15:00,48.4,48.4,48.32,48.34,7115.0,35.7978,35.7978,35.7386,35.7534,7115.0
2015-06-24 10:20:00,48.33,48.34,48.27,48.28,18144.0,35.746,35.7534,35.7016,35.709,18144.0
2015-06-24 10:25:00,48.27,48.4,48.27,48.39,7562.0,35.7016,35.7978,35.7016,35.7904,7562.0
2015-06-24 10:30:00,48.4,48.47,48.4,48.47,38872.0,35.7978,35.8496,35.7978,35.8496,38872.0
2015-06-24 10:35:00,48.47,48.49,48.44,48.44,14452.0,35.8496,35.8644,35.8274,35.8274,14452.0
2015-06-24 10:40:00,48.43,48.48,48.43,48.45,61082.0,35.82,35.857,35.82,35.8348,61082.0
2015-06-24 10:45:00,48.44,48.47,48.42,48.45,16084.0,35.8274,35.8496,35.8126,35.8348,16084.0
2015-06-24 10:50:00,48.44,48.44,48.41,48.43,5203.0,35.8274,35.8274,35.8052,35.82,5203.0
2015-06-24 10:55:00,48.43,48.44,48.42,48.44,5886.0,35.82,35.8274,35.8126,35.8274,5886.0
2015-06-24 11:00:00,48.43,48.44,48.4,48.41,12074.0,35.82,35.8274,35.7978,35.8052,12074.0
2015-06-24 11:05:00,48.41,48.43,48.4,48.43,11163.0,35.8052,35.82,35.7978,35.82,11163.0
2015-06-24 11:10:00,48.42,48.42,48.39,48.4,8003.0,35.8126,35.8126,35.7904,35.7978,8003.0
2015-06-24 11:15:00,48.4,48.4,48.37,48.38,5867.0,35.7978,35.7978,35.7756,35.783,5867.0
2015-06-24 11:20:00,48.39,48.4,48.36,48.37,8140.0,35.7904,35.7978,35.7682,35.7756,8140.0
2015-06-24 11:25:00,48.37,48.42,48.36,48.42,4600.0,35.7756,35.8126,35.7682,35.8126,4600.0
2015-06-24 11:30:00,48.42,48.42,48.39,48.39,4515.0,35.8126,35.8126,35.7904,35.7904,4515.0
2015-06-24 11:35:00,48.39,48.39,48.37,48.39,9874.0,35.7904,35.7904,35.7756,35.7904,9874.0
2015-06-24 11:40:00,48.38,48.42,48.37,48.41,13835.0,35.783,35.8126,35.7756,35.8052,13835.0
2015-06-24 11:45:00,48.41,48.41,48.38,48.38,3789.0,35.8052,35.8052,35.783,35.783,3789.0
2015-06-24 11:50:00,48.39,48.41,48.37,48.37,6877.0,35.7904,35.8052,35.7756,35.7756,6877.0
2015-06-24 11:55:00,48.36,48.39,48.34,48.36,7715.0,35.7682,35.7904,35.7534,35.7682,7715.0
2015-06-24 12:00:00,48.36,48.36,48.28,48.29,7314.0,35.7682,35.7682,35.709,35.7164,7314.0
2015-06-24 12:05:00,48.29,48.31,48.29,48.29,4501.0,35.7164,35.7312,35.7164,35.7164,4501.0
2015-06-24 12:10:00,48.28,48.32,48.25,48.3,9370.0,35.709,35.7386,35.6869,35.7238,9370.0
2015-06-24 12:15:00,48.3,48.32,48.29,48.3,14404.0,35.7238,35.7386,35.7164,35.7238,14404.0
2015-06-24 12:20:00,48.3,48.3,48.27,48.29,10068.0,35.7238,35.7238,35.7016,35.7164,10068.0
2015-06-24 12:25:00,48.28,48.29,48.26,48.28,6702.0,35.709,35.7164,35.6943,35.709,6702.0
2015-06-24 12:30:00,48.28,48.31,48.27,48.3,7320.0,35.709,35.7312,35.7016,35.7238,7320.0
2015-06-24 12:35:00,48.31,48.31,48.3,48.3,2991.0,35.7312,35.7312,35.7238,35.7238,2991.0
2015-06-24 12:40:00,48.3,48.31,48.28,48.29,4877.0,35.7238,35.7312,35.709,35.7164,4877.0
2015-06-24 12:45:00,48.28,48.29,48.22,48.23,22129.0,35.709,35.7164,35.6647,35.6721,22129.0
2015-06-24 12:50:00,48.24,48.24,48.2,48.23,7625.0,35.6795,35.6795,35.6499,35.6721,7625.0
2015-06-24 12:55:00,48.24,48.24,48.22,48.23,4343.0,35.6795,35.6795,35.6647,35.6721,4343.0
2015-06-24 13:00:00,48.22,48.23,48.2,48.22,12937.0,35.6647,35.6721,35.6499,35.6647,12937.0
2015-06-24 13:05:00,48.22,48.24,48.21,48.23,3740.0,35.6647,35.6795,35.6573,35.6721,3740.0
2015-06-24 13:10:00,48.23,48.24,48.2,48.21,9043.0,35.6721,35.6795,35.6499,35.6573,9043.0
2015-06-24 13:15:00,48.22,48.22,48.18,48.18,4840.0,35.6647,35.6647,35.6351,35.6351,4840.0
2015-06-24 13:20:00,48.18,48.21,48.16,48.16,8569.0,35.6351,35.6573,35.6203,35.6203,8569.0
2015-06-24 13:25:00,48.16,48.16,48.08,48.1,22735.0,35.6203,35.6203,35.5611,35.5759,22735.0
2015-06-24 13:30:00,48.11,48.17,48.09,48.16,8550.0,35.5833,35.6277,35.5685,35.6203,8550.0
2015-06-24 13:35:00,48.16,48.17,48.15,48.15,4909.0,35.6203,35.6277,35.6129,35.6129,4909.0
2015-06-24 13:40:00,48.15,48.15,48.11,48.14,13938.0,35.6129,35.6129,35.5833,35.6055,13938.0
2015-06-24 13:45:00,48.14,48.18,48.13,48.17,12738.0,35.6055,35.6351,35.5981,35.6277,12738.0
2015-06-24 13:50:00,48.17,48.17,48.14,48.16,9112.0,35.6277,35.6277,35.6055,35.6203,9112.0
2015-06-24 13:55:00,48.16,48.19,48.15,48.18,7027.0,35.6203,35.6425,35.6129,35.6351,7027.0
2015-06-24 14:00:00,48.18,48.19,48.15,48.16,14668.0,35.6351,35.6425,35.6129,35.6203,14668.0
2015-06-24 14:05:00,48.16,48.17,48.13,48.15,8653.0,35.6203,35.6277,35.5981,35.6129,8653.0
2015-06-24 14:10:00,48.15,48.16,48.14,48.14,7655.0,35.6129,35.6203,35.6055,35.6055,7655.0
2015-06-24 14:15:00,48.15,48.17,48.11,48.12,7941.0,35.6129,35.6277,35.5833,35.5907,7941.0
2015-06-24 14:20:00,48.12,48.13,48.1,48.13,6580.0,35.5907,35.5981,35.5759,35.5981,6580.0
2015-06-24 14:25:00,48.13,48.16,48.12,48.14,13913.0,35.5981,35.6203,35.5907,35.6055,13913.0
2015-06-24 14:30:00,48.14,48.19,48.13,48.18,7699.0,35.6055,35.6425,35.5981,35.6351,7699.0
2015-06-24 14:35:00,48.19,48.23,48.17,48.21,10700.0,35.6425,35.6721,35.6277,35.6573,10700.0
2015-06-24 14:40:00,48.21,48.23,48.21,48.22,5227.0,35.6573,35.6721,35.6573,35.6647,5227.0
2015-06-24 14:45:00,48.22,48.23,48.2,48.22,10132.0,35.6647,35.6721,35.6499,35.6647,10132.0
2015-06-24 14:50:00,48.22,48.24,48.2,48.23,8940.0,35.6647,35.6795,35.6499,35.6721,8940.0
2015-06-24 14:55:00,48.23,48.24,48.21,48.21,10675.0,35.6721,35.6795,35.6573,35.6573,10675.0
2015-06-24 15:00:00,48.21,48.22,48.19,48.21,23285.0,35.6573,35.6647,35.6425,35.6573,23285.0
2015-06-24 15:05:00,48.2,48.2,48.16,48.18,16481.0,35.6499,35.6499,35.6203,35.6351,16481.0
2015-06-24 15:10:00,48.18,48.21,48.17,48.21,14804.0,35.6351,35.6573,35.6277,35.6573,14804.0
2015-06-24 15:15:00,48.21,48.24,48.2,48.24,14053.0,35.6573,35.6795,35.6499,35.6795,14053.0
2015-06-24 15:20:00,48.23,48.27,48.22,48.26,18163.0,35.6721,35.7016,35.6647,35.6943,18163.0
2015-06-24 15:25:00,48.25,48.3,48.25,48.27,18616.0,35.6869,35.7238,35.6869,35.7016,18616.0
2015-06-24 15:30:00,48.26,48.27,48.24,48.26,18839.0,35.6943,35.7016,35.6795,35.6943,18839.0
2015-06-24 15:35:00,48.26,48.28,48.22,48.23,27201.0,35.6943,35.709,35.6647,35.6721,27201.0
2015-06-24 15:40:00,48.23,48.26,48.22,48.24,14870.0,35.6721,35.6943,35.6647,35.6795,14870.0
2015-06-24 15:45:00,48.24,48.25,48.17,48.18,29664.0,35.6795,35.6869,35.6277,35.6351,29664.0
2015-06-24 15:50:00,48.17,48.2,48.14,48.19,58280.0,35.6277,35.6499,35.6055,35.6425,58280.0
2015-06-24 15:55:00,48.19,48.21,48.14,48.14,96868.0,35.6425,35.6573,35.6055,35.6055,96868.0
2015-06-25 09:30:00,48.19,48.26,48.03,48.26,27978.0,35.6425,35.6943,35.5241,35.6943,27978.0
2015-06-25 09:35:00,48.25,48.35,48.19,48.22,13909.0,35.6869,35.7608,35.6425,35.6647,13909.0
2015-06-25 09:40:00,48.21,48.22,48.08,48.2,15966.0,35.6573,35.6647,35.5611,35.6499,15966.0
2015-06-25 09:45:00,48.19,48.3,48.18,48.28,25500.0,35.6425,35.7238,35.6351,35.709,25500.0
2015-06-25 09:50:00,48.27,48.34,48.26,48.29,7682.0,35.7016,35.7534,35.6943,35.7164,7682.0
2015-06-25 09:55:00,48.3,48.32,48.29,48.29,2991.0,35.7238,35.7386,35.7164,35.7164,2991.0
2015-06-25 10:00:00,48.28,48.29,48.24,48.24,6409.0,35.709,35.7164,35.6795,35.6795,6409.0
2015-06-25 10:05:00,48.25,48.28,48.23,48.27,8932.0,35.6869,35.709,35.6721,35.7016,8932.0
2015-06-25 10:10:00,48.27,48.35,48.27,48.3,10879.0,35.7016,35.7608,35.7016,35.7238,10879.0
2015-06-25 10:15:00,48.29,48.3,48.25,48.3,7571.0,35.7164,35.7238,35.6869,35.7238,7571.0
2015-06-25 10:20:00,48.29,48.34,48.29,48.32,6394.0,35.7164,35.7534,35.7164,35.7386,6394.0
2015-06-25 10:25:00,48.33,48.37,48.31,48.36,6874.0,35.746,35.7756,35.7312,35.7682,6874.0
2015-06-25 10:30:00,48.36,48.37,48.32,48.34,15524.0,35.7682,35.7756,35.7386,35.7534,15524.0
2015-06-25 10:35:00,48.34,48.34,48.28,48.29,8925.0,35.7534,35.7534,35.709,35.7164,8925.0
2015-06-25 10:40:00,48.29,48.31,48.27,48.28,6366.0,35.7164,35.7312,35.7016,35.709,6366.0
2015-06-25 10:45:00,48.29,48.33,48.29,48.32,4946.0,35.7164,35.746,35.7164,35.7386,4946.0
2015-06-25 10:50:00,48.32,48.32,48.24,48.26,8383.0,35.7386,35.7386,35.6795,35.6943,8383.0
2015-06-25 10:55:00,48.26,48.27,48.24,48.27,11966.0,35.6943,35.7016,35.6795,35.7016,11966.0
2015-06-25 11:00:00,48.27,48.34,48.27,48.32,7797.0,35.7016,35.7534,35.7016,35.7386,7797.0
2015-06-25 11:05:00,48.32,48.33,48.3,48.32,8421.0,35.7386,35.746,35.7238,35.7386,8421.0
2015-06-25 11:10:00,48.32,48.35,48.32,48.32,11060.0,35.7386,35.7608,35.7386,35.7386,11060.0
2015-06-25 11:15:00,48.31,48.33,48.28,48.3,10234.0,35.7312,35.746,35.709,35.7238,10234.0
2015-06-25 11:20:00,48.29,48.31,48.29,48.29,7300.0,35.7164,35.7312,35.7164,35.7164,7300.0
2015-06-25 11:25:00,48.28,48.29,48.24,48.25,10000.0,35.709,35.7164,35.6795,35.6869,10000.0
2015-06-25 11:30:00,48.25,48.28,48.25,48.28,8508.0,35.6869,35.709,35.6869,35.709,8508.0
2015-06-25 11:35:00,48.27,48.28,48.25,48.27,8667.0,35.7016,35.709,35.6869,35.7016,8667.0
2015-06-25 11:40:00,48.27,48.29,48.27,48.28,6524.0,35.7016,35.7164,35.7016,35.709,6524.0
2015-06-25 11:45:00,48.28,48.28,48.26,48.26,2570.0,35.709,35.709,35.6943,35.6943,2570.0
2015-06-25 11:50:00,48.26,48.3,48.25,48.29,8737.0,35.6943,35.7238,35.6869,35.7164,8737.0
2015-06-25 11:55:00,48.29,48.32,48.28,48.3,9630.0,35.7164,35.7386,35.709,35.7238,9630.0
2015-06-25 12:00:00,48.29,48.31,48.27,48.28,7189.0,35.7164,35.7312,35.7016,35.709,7189.0
2015-06-25 12:05:00,48.28,48.29,48.26,48.26,11588.0,35.709,35.7164,35.6943,35.6943,11588.0
2015-06-25 12:10:00,48.26,48.27,48.23,48.24,10019.0,35.6943,35.7016,35.6721,35.6795,10019.0
2015-06-25 12:15:00,48.25,48.3,48.24,48.28,6580.0,35.6869,35.7238,35.6795,35.709,6580.0
2015-06-25 12:20:00,48.28,48.28,48.26,48.27,7067.0,35.709,35.709,35.6943,35.7016,7067.0
2015-06-25 12:25:00,48.27,48.27,48.2,48.22,10697.0,35.7016,35.7016,35.6499,35.6647,10697.0
2015-06-25 12:30:00,48.22,48.27,48.22,48.25,10076.0,35.6647,35.7016,35.6647,35.6869,10076.0
2015-06-25 12:35:00,48.26,48.29,48.24,48.29,11037.0,35.6943,35.7164,35.6795,35.7164,11037.0
2015-06-25 12:40:00,48.3,48.3,48.27,48.29,13220.0,35.7238,35.7238,35.7016,35.7164,13220.0
2015-06-25 12:45:00,48.28,48.35,48.28,48.34,25658.0,35.709,35.7608,35.709,35.7534,25658.0
2015-06-25 12:50:00,48.34,48.36,48.33,48.34,14603.0,35.7534,35.7682,35.746,35.7534,14603.0
2015-06-25 12:55:00,48.34,48.37,48.34,48.37,7936.0,35.7534,35.7756,35.7534,35.7756,7936.0
2015-06-25 13:00:00,48.37,48.38,48.34,48.37,18584.0,35.7756,35.783,35.7534,35.7756,18584.0
2015-06-25 13:05:00,48.37,48.41,48.36,48.37,16152.0,35.7756,35.8052,35.7682,35.7756,16152.0
2015-06-25 13:10:00,48.38,48.41,48.37,48.4,8996.0,35.783,35.8052,35.7756,35.7978,8996.0
2015-06-25 13:15:00,48.4,48.41,48.38,48.39,8513.0,35.7978,35.8052,35.783,35.7904,8513.0
2015-06-25 13:20:00,48.39,48.39,48.36,48.38,8970.0,35.7904,35.7904,35.7682,35.783,8970.0
2015-06-25 13:25:00,48.38,48.38,48.36,48.37,4959.0,35.783,35.783,35.7682,35.7756,4959.0
2015-06-25 13:30:00,48.37,48.37,48.34,48.34,53598.0,35.7756,35.7756,35.7534,35.7534,53598.0
2015-06-25 13:35:00,48.34,48.35,48.32,48.33,8373.0,35.7534,35.7608,35.7386,35.746,8373.0
2015-06-25 13:40:00,48.33,48.37,48.32,48.35,13520.0,35.746,35.7756,35.7386,35.7608,13520.0
2015-06-25 13:45:00,48.36,48.37,48.32,48.35,26223.0,35.7682,35.7756,35.7386,35.7608,26223.0
2015-06-25 13:50:00,48.34,48.35,48.32,48.34,10330.0,35.7534,35.7608,35.7386,35.7534,10330.0
2015-06-25 13:55:00,48.34,48.34,48.29,48.3,14752.0,35.7534,35.7534,35.7164,35.7238,14752.0
2015-06-25 14:00:00,48.29,48.3,48.25,48.26,10786.0,35.7164,35.7238,35.6869,35.6943,10786.0
2015-06-25 14:05:00,48.25,48.26,48.22,48.25,13095.0,35.6869,35.6943,35.6647,35.6869,13095.0
2015-06-25 14:10:00,48.24,48.25,48.2,48.21,17946.0,35.6795,35.6869,35.6499,35.6573,17946.0
2015-06-25 14:15:00,48.21,48.22,48.2,48.21,11518.0,35.6573,35.6647,35.6499,35.6573,11518.0
2015-06-25 14:20:00,48.22,48.24,48.18,48.19,10567.0,35.6647,35.6795,35.6351,35.6425,10567.0
2015-06-25 14:25:00,48.18,48.18,48.08,48.1,30644.0,35.6351,35.6351,35.5611,35.5759,30644.0
2015-06-25 14:30:00,48.1,48.1,48.07,48.09,15948.0,35.5759,35.5759,35.5537,35.5685,15948.0
2015-06-25 14:35:00,48.09,48.13,48.09,48.13,10377.0,35.5685,35.5981,35.5685,35.5981,10377.0
2015-06-25 14:40:00,48.14,48.14,48.11,48.13,44010.0,35.6055,35.6055,35.5833,35.5981,44010.0
2015-06-25 14:45:00,48.12,48.17,48.12,48.15,13850.0,35.5907,35.6277,35.5907,35.6129,13850.0
2015-06-25 14:50:00,48.14,48.16,48.09,48.16,17144.0,35.6055,35.6203,35.5685,35.6203,17144.0
2015-06-25 14:55:00,48.17,48.21,48.15,48.21,12888.0,35.6277,35.6573,35.6129,35.6573,12888.0
2015-06-25 15:00:00,48.21,48.26,48.19,48.25,20640.0,35.6573,35.6943,35.6425,35.6869,20640.0
2015-06-25 15:05:00,48.26,48.3,48.24,48.3,28846.0,35.6943,35.7238,35.6795,35.7238,28846.0
2015-06-25 15:10:00,48.3,48.3,48.25,48.25,17624.0,35.7238,35.7238,35.6869,35.6869,17624.0
2015-06-25 15:15:00,48.26,48.27,48.22,48.23,27226.0,35.6943,35.7016,35.6647,35.6721,27226.0
2015-06-25 15:20:00,48.24,48.27,48.23,48.26,23380.0,35.6795,35.7016,35.6721,35.6943,23380.0
2015-06-25 15:25:00,48.27,48.28,48.25,48.26,23789.0,35.7016,35.709,35.6869,35.6943,23789.0
2015-06-25 15:30:00,48.26,48.26,48.19,48.19,29134.0,35.6943,35.6943,35.6425,35.6425,29134.0
2015-06-25 15:35:00,48.2,48.21,48.18,48.19,25310.0,35.6499,35.6573,35.6351,35.6425,25310.0
2015-06-25 15:40:00,48.2,48.2,48.18,48.19,41447.0,35.6499,35.6499,35.6351,35.6425,41447.0
2015-06-25 15:45:00,48.2,48.2,48.19,48.19,34941.0,35.6499,35.6499,35.6425,35.6425,34941.0
2015-06-25 15:50:00,48.19,48.25,48.19,48.24,109394.0,35.6425,35.6869,35.6425,35.6795,109394.0
2015-06-25 15:55:00,48.25,48.25,48.21,48.22,191383.0,35.6869,35.6869,35.6573,35.6647,191383.0
2015-06-26 09:30:00,48.34,48.48,48.08,48.24,18413.0,35.7534,35.857,35.5611,35.6795,18413.0
2015-06-26 09:35:00,48.26,48.33,48.24,48.33,3730.0,35.6943,35.746,35.6795,35.746,3730.0
2015-06-26 09:40:00,48.33,48.42,48.28,48.42,15033.0,35.746,35.8126,35.709,35.8126,15033.0
2015-06-26 09:45:00,48.43,48.44,48.38,48.41,10766.0,35.82,35.8274,35.783,35.8052,10766.0
2015-06-26 09:50:00,48.42,48.47,48.41,48.45,7500.0,35.8126,35.8496,35.8052,35.8348,7500.0
2015-06-26 09:55:00,48.46,48.51,48.41,48.41,27323.0,35.8422,35.8792,35.8052,35.8052,27323.0
2015-06-26 10:00:00,48.41,48.45,48.32,48.34,11668.0,35.8052,35.8348,35.7386,35.7534,11668.0
2015-06-26 10:05:00,48.34,48.34,48.29,48.32,6471.0,35.7534,35.7534,35.7164,35.7386,6471.0
2015-06-26 10:10:00,48.3,48.3,48.23,48.26,7354.0,35.7238,35.7238,35.6721,35.6943,7354.0
2015-06-26 10:15:00,48.27,48.31,48.25,48.28,6909.0,35.7016,35.7312,35.6869,35.709,6909.0
2015-06-26 10:20:00,48.26,48.27,48.2,48.25,24626.0,35.6943,35.7016,35.6499,35.6869,24626.0
2015-06-26 10:25:00,48.25,48.3,48.25,48.3,9491.0,35.6869,35.7238,35.6869,35.7238,9491.0
2015-06-26 10:30:00,48.3,48.33,48.29,48.3,8730.0,35.7238,35.746,35.7164,35.7238,8730.0
2015-06-26 10:35:00,48.3,48.34,48.27,48.3,12020.0,35.7238,35.7534,35.7016,35.7238,12020.0
2015-06-26 10:40:00,48.29,48.33,48.29,48.3,6210.0,35.7164,35.746,35.7164,35.7238,6210.0
2015-06-26 10:45:00,48.29,48.29,48.27,48.28,6275.0,35.7164,35.7164,35.7016,35.709,6275.0
2015-06-26 10:50:00,48.28,48.29,48.25,48.27,26587.0,35.709,35.7164,35.6869,35.7016,26587.0
2015-06-26 10:55:00,48.27,48.29,48.23,48.24,18947.0,35.7016,35.7164,35.6721,35.6795,18947.0
2015-06-26 11:00:00,48.25,48.31,48.24,48.3,15570.0,35.6869,35.7312,35.6795,35.7238,15570.0
2015-06-26 11:05:00,48.3,48.35,48.29,48.35,8368.0,35.7238,35.7608,35.7164,35.7608,8368.0
2015-06-26 11:10:00,48.35,48.38,48.34,48.38,5276.0,35.7608,35.783,35.7534,35.783,5276.0
2015-06-26 11:15:00,48.38,48.39,48.35,48.36,16106.0,35.783,35.7904,35.7608,35.7682,16106.0
2015-06-26 11:20:00,48.36,48.36,48.31,48.33,30722.0,35.7682,35.7682,35.7312,35.746,30722.0
2015-06-26 11:25:00,48.33,48.36,48.32,48.34,12175.0,35.746,35.7682,35.7386,35.7534,12175.0
2015-06-26 11:30:00,48.35,48.37,48.31,48.32,8438.0,35.7608,35.7756,35.7312,35.7386,8438.0
2015-06-26 11:35:00,48.33,48.33,48.29,48.31,4773.0,35.746,35.746,35.7164,35.7312,4773.0
2015-06-26 11:40:00,48.31,48.31,48.27,48.29,8985.0,35.7312,35.7312,35.7016,35.7164,8985.0
2015-06-26 11:45:00,48.28,48.32,48.28,48.3,28862.0,35.709,35.7386,35.709,35.7238,28862.0
2015-06-26 11:50:00,48.29,48.31,48.26,48.3,14571.0,35.7164,35.7312,35.6943,35.7238,14571.0
2015-06-26 11:55:00,48.3,48.3,48.29,48.29,3000.0,35.7238,35.7238,35.7164,35.7164,3000.0
2015-06-26 12:00:00,48.29,48.31,48.28,48.3,4032.0,35.7164,35.7312,35.709,35.7238,4032.0
2015-06-26 12:05:00,48.31,48.34,48.28,48.31,17725.0,35.7312,35.7534,35.709,35.7312,17725.0
2015-06-26 12:10:00,48.3,48.34,48.28,48.34,22869.0,35.7238,35.7534,35.709,35.7534,22869.0
2015-06-26 12:15:00,48.34,48.35,48.3,48.35,16338.0,35.7534,35.7608,35.7238,35.7608,16338.0
2015-06-26 12:20:00,48.34,48.36,48.31,48.31,30402.0,35.7534,35.7682,35.7312,35.7312,30402.0
2015-06-26 12:25:00,48.31,48.34,48.28,48.3,25316.0,35.7312,35.7534,35.709,35.7238,25316.0
2015-06-26 12:30:00,48.29,48.29,48.24,48.27,8200.0,35.7164,35.7164,35.6795,35.7016,8200.0
2015-06-26 12:35:00,48.27,48.27,48.24,48.24,9020.0,35.7016,35.7016,35.6795,35.6795,9020.0
2015-06-26 12:40:00,48.24,48.26,48.21,48.22,13135.0,35.6795,35.6943,35.6573,35.6647,13135.0
2015-06-26 12:45:00,48.23,48.24,48.21,48.22,4914.0,35.6721,35.6795,35.6573,35.6647,4914.0
2015-06-26 12:50:00,48.21,48.22,48.15,48.15,16905.0,35.6573,35.6647,35.6129,35.6129,16905.0
2015-06-26 12:55:00,48.14,48.16,48.1,48.12,12215.0,35.6055,35.6203,35.5759,35.5907,12215.0
2015-06-26 13:00:00,48.11,48.16,48.09,48.12,12936.0,35.5833,35.6203,35.5685,35.5907,12936.0
2015-06-26 13:05:00,48.11,48.12,48.07,48.09,13446.0,35.5833,35.5907,35.5537,35.5685,13446.0
2015-06-26 13:10:00,48.09,48.09,48.02,48.03,11703.0,35.5685,35.5685,35.5167,35.5241,11703.0
2015-06-26 13:15:00,48.03,48.05,48.01,48.01,10500.0,35.5241,35.5389,35.5093,35.5093,10500.0
2015-06-26 13:20:00,48.01,48.02,47.96,48.0,17168.0,35.5093,35.5167,35.4724,35.5019,17168.0
2015-06-26 13:25:00,47.99,48.04,47.98,48.04,11689.0,35.4946,35.5315,35.4872,35.5315,11689.0
2015-06-26 13:30:00,48.03,48.04,47.99,48.01,12866.0,35.5241,35.5315,35.4946,35.5093,12866.0
2015-06-26 13:35:00,48.01,48.02,47.99,48.0,15960.0,35.5093,35.5167,35.4946,35.5019,15960.0
2015-06-26 13:40:00,48.0,48.1,48.0,48.04,40478.0,35.5019,35.5759,35.5019,35.5315,40478.0
2015-06-26 13:45:00,48.05,48.06,48.02,48.04,18441.0,35.5389,35.5463,35.5167,35.5315,18441.0
2015-06-26 13:50:00,48.03,48.03,47.99,47.99,22424.0,35.5241,35.5241,35.4946,35.4946,22424.0
2015-06-26 13:55:00,47.99,48.0,47.95,47.95,18541.0,35.4946,35.5019,35.465,35.465,18541.0
2015-06-26 14:00:00,47.95,47.97,47.93,47.94,11176.0,35.465,35.4798,35.4502,35.4576,11176.0
2015-06-26 14:05:00,47.93,47.94,47.91,47.93,18417.0,35.4502,35.4576,35.4354,35.4502,18417.0
2015-06-26 14:10:00,47.93,47.93,47.86,47.9,15221.0,35.4502,35.4502,35.3984,35.428,15221.0
2015-06-26 14:15:00,47.9,47.91,47.86,47.86,12388.0,35.428,35.4354,35.3984,35.3984,12388.0
2015-06-26 14:20:00,47.86,47.88,47.85,47.87,9784.0,35.3984,35.4132,35.391,35.4058,9784.0
2015-06-26 14:25:00,47.88,47.88,47.85,47.88,12572.0,35.4132,35.4132,35.391,35.4132,12572.0
2015-06-26 14:30:00,47.88,47.91,47.86,47.89,13735.0,35.4132,35.4354,35.3984,35.4206,13735.0
2015-06-26 14:35:00,47.89,47.91,47.87,47.91,8353.0,35.4206,35.4354,35.4058,35.4354,8353.0
2015-06-26 14:40:00,47.91,47.92,47.83,47.83,12420.0,35.4354,35.4428,35.3762,35.3762,12420.0
2015-06-26 14:45:00,47.84,47.84,47.8,47.84,23685.0,35.3836,35.3836,35.354,35.3836,23685.0
2015-06-26 14:50:00,47.84,47.86,47.81,47.83,34354.0,35.3836,35.3984,35.3614,35.3762,34354.0
2015-06-26 14:55:00,47.82,47.83,47.79,47.82,12014.0,35.3688,35.3762,35.3466,35.3688,12014.0
2015-06-26 15:00:00,47.81,47.9,47.81,47.9,10632.0,35.3614,35.428,35.3614,35.428,10632.0
2015-06-26 15:05:00,47.91,47.96,47.91,47.96,17387.0,35.4354,35.4724,35.4354,35.4724,17387.0
2015-06-26 15:10:00,47.96,47.99,47.95,47.96,16983.0,35.4724,35.4946,35.465,35.4724,16983.0
2015-06-26 15:15:00,47.96,47.99,47.92,47.99,30000.0,35.4724,35.4946,35.4428,35.4946,30000.0
2015-06-26 15:20:00,48.0,48.01,47.95,47.98,18237.0,35.5019,35.5093,35.465,35.4872,18237.0
2015-06-26 15:25:00,47.98,48.01,47.97,48.01,10767.0,35.4872,35.5093,35.4798,35.5093,10767.0
2015-06-26 15:30:00,48.01,48.01,47.98,48.0,14838.0,35.5093,35.5093,35.4872,35.5019,14838.0
2015-06-26 15:35:00,47.99,47.99,47.92,47.93,26884.0,35.4946,35.4946,35.4428,35.4502,26884.0
2015-06-26 15:40:00,47.92,47.95,47.92,47.95,17950.0,35.4428,35.465,35.4428,35.465,17950.0
2015-06-26 15:45:00,47.96,48.01,47.96,47.98,28146.0,35.4724,35.5093,35.4724,35.4872,28146.0
2015-06-26 15:50:00,47.99,48.0,47.97,48.0,34636.0,35.4946,35.5019,35.4798,35.5019,34636.0
2015-06-26 15:55:00,48.0,48.02,47.98,48.0,85925.0,35.5019,35.5167,35.4872,35.5019,85925.0
2015-06-29 09:30:00,47.46,47.76,47.37,47.43,30123.0,35.1026,35.3244,35.036,35.0804,30123.0
2015-06-29 09:35:00,47.43,47.55,47.41,47.52,40306.0,35.0804,35.1691,35.0656,35.1469,40306.0
2015-06-29 09:40:00,47.52,47.57,47.34,47.38,27708.0,35.1469,35.1839,35.0138,35.0434,27708.0
2015-06-29 09:45:00,47.39,47.52,47.39,47.5,23001.0,35.0508,35.1469,35.0508,35.1321,23001.0
2015-06-29 09:50:00,47.5,47.69,47.48,47.69,25055.0,35.1321,35.2727,35.1173,35.2727,25055.0
2015-06-29 09:55:00,47.67,47.67,47.56,47.6,11225.0,35.2579,35.2579,35.1765,35.2061,11225.0
2015-06-29 10:00:00,47.61,47.72,47.59,47.72,36132.0,35.2135,35.2949,35.1987,35.2949,36132.0
2015-06-29 10:05:00,47.71,47.76,47.62,47.63,30140.0,35.2875,35.3244,35.2209,35.2283,30140.0
2015-06-29 10:10:00,47.63,47.67,47.62,47.66,18155.0,35.2283,35.2579,35.2209,35.2505,18155.0
2015-06-29 10:15:00,47.67,47.72,47.59,47.59,23578.0,35.2579,35.2949,35.1987,35.1987,23578.0
2015-06-29 10:20:00,47.59,47.6,47.54,47.58,12359.0,35.1987,35.2061,35.1617,35.1913,12359.0
2015-06-29 10:25:00,47.59,47.59,47.5,47.56,21413.0,35.1987,35.1987,35.1321,35.1765,21413.0
2015-06-29 10:30:00,47.56,47.59,47.53,47.57,50221.0,35.1765,35.1987,35.1543,35.1839,50221.0
2015-06-29 10:35:00,47.58,47.62,47.57,47.58,11148.0,35.1913,35.2209,35.1839,35.1913,11148.0
2015-06-29 10:40:00,47.57,47.57,47.49,47.51,11200.0,35.1839,35.1839,35.1247,35.1395,11200.0
2015-06-29 10:45:00,47.51,47.59,47.5,47.51,10477.0,35.1395,35.1987,35.1321,35.1395,10477.0
2015-06-29 10:50:00,47.5,47.54,47.5,47.52,17983.0,35.1321,35.1617,35.1321,35.1469,17983.0
2015-06-29 10:55:00,47.52,47.53,47.45,47.48,26530.0,35.1469,35.1543,35.0952,35.1173,26530.0
2015-06-29 11:00:00,47.48,47.53,47.48,47.52,28156.0,35.1173,35.1543,35.1173,35.1469,28156.0
2015-06-29 11:05:00,47.52,47.52,47.5,47.52,20559.0,35.1469,35.1469,35.1321,35.1469,20559.0
2015-06-29 11:10:00,47.52,47.53,47.49,47.5,28960.0,35.1469,35.1543,35.1247,35.1321,28960.0
2015-06-29 11:15:00,47.5,47.53,47.49,47.5,23965.0,35.1321,35.1543,35.1247,35.1321,23965.0
2015-06-29 11:20:00,47.5,47.58,47.5,47.57,25149.0,35.1321,35.1913,35.1321,35.1839,25149.0
2015-06-29 11:25:00,47.57,47.62,47.56,47.61,42456.0,35.1839,35.2209,35.1765,35.2135,42456.0
2015-06-29 11:30:00,47.62,47.64,47.57,47.58,46946.0,35.2209,35.2357,35.1839,35.1913,46946.0
2015-06-29 11:35:00,47.58,47.58,47.48,47.5,19122.0,35.1913,35.1913,35.1173,35.1321,19122.0
2015-06-29 11:40:00,47.51,47.52,47.5,47.51,7795.0,35.1395,35.1469,35.1321,35.1395,7795.0
2015-06-29 11:45:00,47.51,47.53,47.5,47.51,36822.0,35.1395,35.1543,35.1321,35.1395,36822.0
2015-06-29 11:50:00,47.51,47.51,47.39,47.4,29466.0,35.1395,35.1395,35.0508,35.0582,29466.0
2015-06-29 11:55:00,47.4,47.4,47.38,47.39,17053.0,35.0582,35.0582,35.0434,35.0508,17053.0
2015-06-29 12:00:00,47.39,47.4,47.35,47.39,13453.0,35.0508,35.0582,35.0212,35.0508,13453.0
2015-06-29 12:05:00,47.39,47.44,47.39,47.43,6432.0,35.0508,35.0878,35.0508,35.0804,6432.0
2015-06-29 12:10:00,47.43,47.43,47.38,47.38,8404.0,35.0804,35.0804,35.0434,35.0434,8404.0
2015-06-29 12:15:00,47.38,47.38,47.33,47.36,16704.0,35.0434,35.0434,35.0064,35.0286,16704.0
2015-06-29 12:20:00,47.36,47.36,47.32,47.32,20165.0,35.0286,35.0286,34.999,34.999,20165.0
2015-06-29 12:25:00,47.32,47.34,47.29,47.32,14850.0,34.999,35.0138,34.9768,34.999,14850.0
2015-06-29 12:30:00,47.32,47.36,47.31,47.34,20787.0,34.999,35.0286,34.9916,35.0138,20787.0
2015-06-29 12:35:00,47.34,47.35,47.32,47.33,9564.0,35.0138,35.0212,34.999,35.0064,9564.0
2015-06-29 12:40:00,47.34,47.35,47.33,47.33,7234.0,35.0138,35.0212,35.0064,35.0064,7234.0
2015-06-29 12:45:00,47.33,47.35,47.32,47.34,3876.0,35.0064,35.0212,34.999,35.0138,3876.0
2015-06-29 12:50:00,47.34,47.36,47.33,47.34,9136.0,35.0138,35.0286,35.0064,35.0138,9136.0
2015-06-29 12:55:00,47.33,47.33,47.3,47.33,8746.0,35.0064,35.0064,34.9842,35.0064,8746.0
2015-06-29 13:00:00,47.32,47.33,47.26,47.27,12442.0,34.999,35.0064,34.9546,34.962,12442.0
2015-06-29 13:05:00,47.27,47.27,47.23,47.25,12206.0,34.962,34.962,34.9324,34.9472,12206.0
2015-06-29 13:10:00,47.24,47.24,47.2,47.2,7125.0,34.9398,34.9398,34.9103,34.9103,7125.0
2015-06-29 13:15:00,47.21,47.26,47.2,47.25,7712.0,34.9176,34.9546,34.9103,34.9472,7712.0
2015-06-29 13:20:00,47.26,47.3,47.25,47.29,13024.0,34.9546,34.9842,34.9472,34.9768,13024.0
2015-06-29 13:25:00,47.29,47.29,47.26,47.26,9619.0,34.9768,34.9768,34.9546,34.9546,9619.0
2015-06-29 13:30:00,47.26,47.28,47.26,47.28,14074.0,34.9546,34.9694,34.9546,34.9694,14074.0
2015-06-29 13:35:00,47.28,47.29,47.24,47.26,7722.0,34.9694,34.9768,34.9398,34.9546,7722.0
2015-06-29 13:40:00,47.25,47.25,47.17,47.2,9570.0,34.9472,34.9472,34.8881,34.9103,9570.0
2015-06-29 13:45:00,47.2,47.22,47.19,47.21,7735.0,34.9103,34.925,34.9029,34.9176,7735.0
2015-06-29 13:50:00,47.21,47.21,47.15,47.15,10394.0,34.9176,34.9176,34.8733,34.8733,10394.0
2015-06-29 13:55:00,47.16,47.16,47.11,47.13,18834.0,34.8807,34.8807,34.8437,34.8585,18834.0
2015-06-29 14:00:00,47.14,47.14,47.11,47.11,12501.0,34.8659,34.8659,34.8437,34.8437,12501.0
2015-06-29 14:05:00,47.11,47.12,47.08,47.09,15654.0,34.8437,34.8511,34.8215,34.8289,15654.0
2015-06-29 14:10:00,47.09,47.11,47.07,47.08,33598.0,34.8289,34.8437,34.8141,34.8215,33598.0
2015-06-29 14:15:00,47.08,47.11,47.06,47.09,14034.0,34.8215,34.8437,34.8067,34.8289,14034.0
2015-06-29 14:20:00,47.09,47.1,46.97,46.99,28490.0,34.8289,34.8363,34.7401,34.7549,28490.0
2015-06-29 14:25:00,46.99,47.0,46.93,46.94,11013.0,34.7549,34.7623,34.7106,34.7179,11013.0
2015-06-29 14:30:00,46.94,46.94,46.84,46.84,23862.0,34.7179,34.7179,34.644,34.644,23862.0
2015-06-29 14:35:00,46.84,46.99,46.84,46.99,17711.0,34.644,34.7549,34.644,34.7549,17711.0
2015-06-29 14:40:00,46.99,47.03,46.97,47.03,11457.0,34.7549,34.7845,34.7401,34.7845,11457.0
2015-06-29 14:45:00,47.03,47.07,47.01,47.01,15168.0,34.7845,34.8141,34.7697,34.7697,15168.0
2015-06-29 14:50:00,47.01,47.02,46.96,46.98,11795.0,34.7697,34.7771,34.7327,34.7475,11795.0
2015-06-29 14:55:00,46.97,46.98,46.9,46.9,17959.0,34.7401,34.7475,34.6884,34.6884,17959.0
2015-06-29 15:00:00,46.91,46.95,46.89,46.9,20885.0,34.6958,34.7253,34.681,34.6884,20885.0
2015-06-29 15:05:00,46.9,46.96,46.9,46.94,32866.0,34.6884,34.7327,34.6884,34.7179,32866.0
2015-06-29 15:10:00,46.94,47.01,46.93,46.98,28692.0,34.7179,34.7697,34.7106,34.7475,28692.0
2015-06-29 15:15:00,46.99,47.03,46.94,47.0,38554.0,34.7549,34.7845,34.7179,34.7623,38554.0
2015-06-29 15:20:00,47.01,47.08,47.0,47.07,34826.0,34.7697,34.8215,34.7623,34.8141,34826.0
2015-06-29 15:25:00,47.07,47.07,46.98,46.98,24118.0,34.8141,34.8141,34.7475,34.7475,24118.0
2015-06-29 15:30:00,46.98,47.0,46.91,46.95,32519.0,34.7475,34.7623,34.6958,34.7253,32519.0
2015-06-29 15:35:00,46.94,46.95,46.88,46.88,28104.0,34.7179,34.7253,34.6736,34.6736,28104.0
2015-06-29 15:40:00,46.89,46.89,46.82,46.82,24859.0,34.681,34.681,34.6292,34.6292,24859.0
2015-06-29 15:45:00,46.82,46.82,46.75,46.82,52430.0,34.6292,34.6292,34.5774,34.6292,52430.0
2015-06-29 15:50:00,46.82,46.87,46.78,46.81,50675.0,34.6292,34.6662,34.5996,34.6218,50675.0
2015-06-29 15:55:00,46.81,46.85,46.76,46.79,109089.0,34.6218,34.6514,34.5848,34.607,109089.0
2015-06-30 09:30:00,47.1,47.47,47.03,47.18,122515.0,34.8363,35.1099,34.7845,34.8955,122515.0
2015-06-30 09:35:00,47.16,47.18,47.05,47.14,40496.0,34.8807,34.8955,34.7993,34.8659,40496.0
2015-06-30 09:40:00,47.13,47.2,47.1,47.17,23301.0,34.8585,34.9103,34.8363,34.8881,23301.0
2015-06-30 09:45:00,47.18,47.21,47.01,47.02,23791.0,34.8955,34.9176,34.7697,34.7771,23791.0
2015-06-30 09:50:00,47.04,47.08,46.97,46.97,26402.0,34.7919,34.8215,34.7401,34.7401,26402.0
2015-06-30 09:55:00,46.97,46.98,46.88,46.88,19211.0,34.7401,34.7475,34.6736,34.6736,19211.0
2015-06-30 10:00:00,46.87,46.93,46.86,46.88,30117.0,34.6662,34.7106,34.6588,34.6736,30117.0
2015-06-30 10:05:00,46.88,46.93,46.84,46.91,43547.0,34.6736,34.7106,34.644,34.6958,43547.0
2015-06-30 10:10:00,46.91,46.94,46.77,46.81,14983.0,34.6958,34.7179,34.5922,34.6218,14983.0
2015-06-30 10:15:00,46.81,46.88,46.79,46.8,21375.0,34.6218,34.6736,34.607,34.6144,21375.0
2015-06-30 10:20:00,46.81,46.81,46.64,46.73,42544.0,34.6218,34.6218,34.4961,34.5626,42544.0
2015-06-30 10:25:00,46.73,46.78,46.72,46.76,22144.0,34.5626,34.5996,34.5552,34.5848,22144.0
2015-06-30 10:30:00,46.76,46.77,46.7,46.7,18035.0,34.5848,34.5922,34.5404,34.5404,18035.0
2015-06-30 10:35:00,46.69,46.71,46.64,46.68,21742.0,34.533,34.5478,34.4961,34.5256,21742.0
2015-06-30 10:40:00,46.68,46.69,46.63,46.63,15766.0,34.5256,34.533,34.4887,34.4887,15766.0
2015-06-30 10:45:00,46.62,46.64,46.52,46.6,49866.0,34.4813,34.4961,34.4073,34.4665,49866.0
2015-06-30 10:50:00,46.59,46.64,46.54,46.64,19165.0,34.4591,34.4961,34.4221,34.4961,19165.0
2015-06-30 10:55:00,46.63,46.7,46.62,46.65,20641.0,34.4887,34.5404,34.4813,34.5035,20641.0
2015-06-30 11:00:00,46.65,46.68,46.6,46.62,21368.0,34.5035,34.5256,34.4665,34.4813,21368.0
2015-06-30 11:05:00,46.63,46.66,46.56,46.59,24159.0,34.4887,34.5109,34.4369,34.4591,24159.0
2015-06-30 11:10:00,46.6,46.63,46.57,46.58,17219.0,34.4665,34.4887,34.4443,34.4517,17219.0
2015-06-30 11:15:00,46.59,46.72,46.58,46.69,26724.0,34.4591,34.5552,34.4517,34.533,26724.0
2015-06-30 11:20:00,46.69,46.71,46.67,46.7,22565.0,34.533,34.5478,34.5182,34.5404,22565.0
2015-06-30 11:25:00,46.7,46.76,46.69,46.7,23457.0,34.5404,34.5848,34.533,34.5404,23457.0
2015-06-30 11:30:00,46.7,46.73,46.62,46.64,14761.0,34.5404,34.5626,34.4813,34.4961,14761.0
2015-06-30 11:35:00,46.64,46.66,46.63,46.65,8649.0,34.4961,34.5109,34.4887,34.5035,8649.0
2015-06-30 11:40:00,46.66,46.66,46.6,46.62,16082.0,34.5109,34.5109,34.4665,34.4813,16082.0
2015-06-30 11:45:00,46.62,46.67,46.6,46.66,9620.0,34.4813,34.5182,34.4665,34.5109,9620.0
2015-06-30 11:50:00,46.66,46.66,46.57,46.61,13306.0,34.5109,34.5109,34.4443,34.4739,13306.0
2015-06-30 11:55:00,46.61,46.62,46.56,46.59,8603.0,34.4739,34.4813,34.4369,34.4591,8603.0
2015-06-30 12:00:00,46.59,46.65,46.58,46.65,11527.0,34.4591,34.5035,34.4517,34.5035,11527.0
2015-06-30 12:05:00,46.65,46.68,46.6,46.68,26649.0,34.5035,34.5256,34.4665,34.5256,26649.0
2015-06-30 12:10:00,46.68,46.71,46.68,46.7,13832.0,34.5256,34.5478,34.5256,34.5404,13832.0
2015-06-30 12:15:00,46.7,46.71,46.68,46.71,17032.0,34.5404,34.5478,34.5256,34.5478,17032.0
2015-06-30 12:20:00,46.71,46.71,46.64,46.67,19163.0,34.5478,34.5478,34.4961,34.5182,19163.0
2015-06-30 12:25:00,46.67,46.7,46.63,46.63,20821.0,34.5182,34.5404,34.4887,34.4887,20821.0
2015-06-30 12:30:00,46.64,46.68,46.59,46.66,77385.0,34.4961,34.5256,34.4591,34.5109,77385.0
2015-06-30 12:35:00,46.67,46.69,46.65,46.69,19160.0,34.5182,34.533,34.5035,34.533,19160.0
2015-06-30 12:40:00,46.69,46.71,46.69,46.7,8342.0,34.533,34.5478,34.533,34.5404,8342.0
2015-06-30 12:45:00,46.69,46.72,46.68,46.72,23568.0,34.533,34.5552,34.5256,34.5552,23568.0
2015-06-30 12:50:00,46.73,46.75,46.72,46.75,14069.0,34.5626,34.5774,34.5552,34.5774,14069.0
2015-06-30 12:55:00,46.75,46.78,46.74,46.78,29388.0,34.5774,34.5996,34.57,34.5996,29388.0
2015-06-30 13:00:00,46.78,46.84,46.75,46.83,19930.0,34.5996,34.644,34.5774,34.6366,19930.0
2015-06-30 13:05:00,46.83,46.83,46.8,46.8,8962.0,34.6366,34.6366,34.6144,34.6144,8962.0
2015-06-30 13:10:00,46.8,46.8,46.75,46.75,8648.0,34.6144,34.6144,34.5774,34.5774,8648.0
2015-06-30 13:15:00,46.75,46.76,46.7,46.72,11001.0,34.5774,34.5848,34.5404,34.5552,11001.0
2015-06-30 13:20:00,46.72,46.79,46.72,46.78,11992.0,34.5552,34.607,34.5552,34.5996,11992.0
2015-06-30 13:25:00,46.78,46.87,46.76,46.87,18104.0,34.5996,34.6662,34.5848,34.6662,18104.0
2015-06-30 13:30:00,46.86,46.86,46.81,46.85,26717.0,34.6588,34.6588,34.6218,34.6514,26717.0
2015-06-30 13:35:00,46.84,46.87,46.81,46.86,13811.0,34.644,34.6662,34.6218,34.6588,13811.0
2015-06-30 13:40:00,46.87,46.91,46.85,46.91,11655.0,34.6662,34.6958,34.6514,34.6958,11655.0
2015-06-30 13:45:00,46.9,46.91,46.86,46.9,8004.0,34.6884,34.6958,34.6588,34.6884,8004.0
2015-06-30 13:50:00,46.9,46.98,46.9,46.93,13340.0,34.6884,34.7475,34.6884,34.7106,13340.0
2015-06-30 13:55:00,46.92,46.96,46.91,46.91,7226.0,34.7032,34.7327,34.6958,34.6958,7226.0
2015-06-30 14:00:00,46.92,46.93,46.9,46.92,12428.0,34.7032,34.7106,34.6884,34.7032,12428.0
2015-06-30 14:05:00,46.92,47.06,46.92,47.04,18938.0,34.7032,34.8067,34.7032,34.7919,18938.0
2015-06-30 14:10:00,47.04,47.09,47.03,47.06,16539.0,34.7919,34.8289,34.7845,34.8067,16539.0
2015-06-30 14:15:00,47.07,47.07,46.97,46.99,13578.0,34.8141,34.8141,34.7401,34.7549,13578.0
2015-06-30 14:20:00,46.97,46.99,46.93,46.93,15038.0,34.7401,34.7549,34.7106,34.7106,15038.0
2015-06-30 14:25:00,46.92,46.95,46.89,46.92,30760.0,34.7032,34.7253,34.681,34.7032,30760.0
2015-06-30 14:30:00,46.93,46.99,46.92,46.99,62679.0,34.7106,34.7549,34.7032,34.7549,62679.0
2015-06-30 14:35:00,46.99,47.03,46.98,47.02,16941.0,34.7549,34.7845,34.7475,34.7771,16941.0
2015-06-30 14:40:00,47.01,47.02,46.96,46.98,34480.0,34.7697,34.7771,34.7327,34.7475,34480.0
2015-06-30 14:45:00,46.98,47.01,46.92,46.98,38797.0,34.7475,34.7697,34.7032,34.7475,38797.0
2015-06-30 14:50:00,46.98,47.02,46.97,47.01,25777.0,34.7475,34.7771,34.7401,34.7697,25777.0
2015-06-30 14:55:00,47.01,47.04,47.0,47.01,27820.0,34.7697,34.7919,34.7623,34.7697,27820.0
2015-06-30 15:00:00,47.01,47.05,46.98,47.04,37780.0,34.7697,34.7993,34.7475,34.7919,37780.0
2015-06-30 15:05:00,47.03,47.03,46.97,46.98,36598.0,34.7845,34.7845,34.7401,34.7475,36598.0
2015-06-30 15:10:00,46.99,47.01,46.98,46.98,45515.0,34.7549,34.7697,34.7475,34.7475,45515.0
2015-06-30 15:15:00,46.98,47.02,46.93,46.93,31423.0,34.7475,34.7771,34.7106,34.7106,31423.0
2015-06-30 15:20:00,46.93,46.99,46.93,46.96,75275.0,34.7106,34.7549,34.7106,34.7327,75275.0
2015-06-30 15:25:00,46.96,47.0,46.95,46.99,25785.0,34.7327,34.7623,34.7253,34.7549,25785.0
2015-06-30 15:30:00,47.0,47.03,46.99,47.02,43870.0,34.7623,34.7845,34.7549,34.7771,43870.0
2015-06-30 15:35:00,47.01,47.02,46.95,46.95,38177.0,34.7697,34.7771,34.7253,34.7253,38177.0
2015-06-30 15:40:00,46.96,46.96,46.9,46.9,66749.0,34.7327,34.7327,34.6884,34.6884,66749.0
2015-06-30 15:45:00,46.9,46.92,46.86,46.88,125288.0,34.6884,34.7032,34.6588,34.6736,125288.0
2015-06-30 15:50:00,46.88,46.93,46.88,46.9,187881.0,34.6736,34.7106,34.6736,34.6884,187881.0
2015-06-30 15:55:00,46.91,46.95,46.86,46.87,158350.0,34.6958,34.7253,34.6588,34.6662,158350.0
2015-07-01 09:30:00,46.0,46.44,44.38,46.43,428941.0,34.0227,34.3481,32.8245,34.3407,428941.0
2015-07-01 09:35:00,46.37,46.74,46.17,46.4,255471.0,34.2964,34.57,34.1484,34.3186,255471.0
2015-07-01 09:40:00,46.4,47.01,46.4,47.01,196805.0,34.3186,34.7697,34.3186,34.7697,196805.0
2015-07-01 09:45:00,46.95,47.28,46.89,47.02,85362.0,34.7253,34.9694,34.681,34.7771,85362.0
2015-07-01 09:50:00,47.03,47.39,47.02,47.31,44198.0,34.7845,35.0508,34.7771,34.9916,44198.0
2015-07-01 09:55:00,47.34,47.61,47.33,47.57,132283.0,35.0138,35.2135,35.0064,35.1839,132283.0
2015-07-01 10:00:00,47.55,47.79,47.52,47.79,52610.0,35.1691,35.3466,35.1469,35.3466,52610.0
2015-07-01 10:05:00,47.79,47.83,47.56,47.64,77063.0,35.3466,35.3762,35.1765,35.2357,77063.0
2015-07-01 10:10:00,47.63,47.67,47.54,47.6,40070.0,35.2283,35.2579,35.1617,35.2061,40070.0
2015-07-01 10:15:00,47.6,47.6,47.42,47.42,34360.0,35.2061,35.2061,35.073,35.073,34360.0
2015-07-01 10:20:00,47.43,47.67,47.41,47.66,43663.0,35.0804,35.2579,35.0656,35.2505,43663.0
2015-07-01 10:25:00,47.67,47.78,47.64,47.78,52200.0,35.2579,35.3392,35.2357,35.3392,52200.0
2015-07-01 10:30:00,47.78,47.79,47.56,47.61,104168.0,35.3392,35.3466,35.1765,35.2135,104168.0
2015-07-01 10:35:00,47.61,47.62,47.34,47.37,50548.0,35.2135,35.2209,35.0138,35.036,50548.0
2015-07-01 10:40:00,47.36,47.45,47.24,47.27,50427.0,35.0286,35.0952,34.9398,34.962,50427.0
2015-07-01 10:45:00,47.26,47.26,47.05,47.08,56535.0,34.9546,34.9546,34.7993,34.8215,56535.0
2015-07-01 10:50:00,47.08,47.08,46.95,46.99,68449.0,34.8215,34.8215,34.7253,34.7549,68449.0
2015-07-01 10:55:00,46.98,47.16,46.96,47.1,59794.0,34.7475,34.8807,34.7327,34.8363,59794.0
2015-07-01 11:00:00,47.1,47.12,47.0,47.01,29452.0,34.8363,34.8511,34.7623,34.7697,29452.0
2015-07-01 11:05:00,47.01,47.15,47.01,47.12,41376.0,34.7697,34.8733,34.7697,34.8511,41376.0
2015-07-01 11:10:00,47.11,47.11,47.01,47.1,27261.0,34.8437,34.8437,34.7697,34.8363,27261.0
2015-07-01 11:15:00,47.08,47.13,47.04,47.05,31448.0,34.8215,34.8585,34.7919,34.7993,31448.0
2015-07-01 11:20:00,47.05,47.23,47.02,47.19,33308.0,34.7993,34.9324,34.7771,34.9029,33308.0
2015-07-01 11:25:00,47.19,47.31,47.17,47.28,33235.0,34.9029,34.9916,34.8881,34.9694,33235.0
2015-07-01 11:30:00,47.27,47.39,47.27,47.39,40017.0,34.962,35.0508,34.962,35.0508,40017.0
2015-07-01 11:35:00,47.4,47.43,47.23,47.23,73972.0,35.0582,35.0804,34.9324,34.9324,73972.0
2015-07-01 11:40:00,47.23,47.24,47.05,47.05,19708.0,34.9324,34.9398,34.7993,34.7993,19708.0
2015-07-01 11:45:00,47.05,47.19,47.03,47.19,18918.0,34.7993,34.9029,34.7845,34.9029,18918.0
2015-07-01 11:50:00,47.2,47.23,47.17,47.17,10959.0,34.9103,34.9324,34.8881,34.8881,10959.0
2015-07-01 11:55:00,47.18,47.26,47.17,47.23,23753.0,34.8955,34.9546,34.8881,34.9324,23753.0
2015-07-01 12:00:00,47.23,47.24,47.12,47.17,30497.0,34.9324,34.9398,34.8511,34.8881,30497.0
2015-07-01 12:05:00,47.18,47.24,47.18,47.22,11207.0,34.8955,34.9398,34.8955,34.925,11207.0
2015-07-01 12:10:00,47.22,47.3,47.22,47.23,21055.0,34.925,34.9842,34.925,34.9324,21055.0
2015-07-01 12:15:00,47.24,47.3,47.18,47.19,17521.0,34.9398,34.9842,34.8955,34.9029,17521.0
2015-07-01 12:20:00,47.19,47.24,47.16,47.19,15187.0,34.9029,34.9398,34.8807,34.9029,15187.0
2015-07-01 12:25:00,47.19,47.35,47.19,47.35,35552.0,34.9029,35.0212,34.9029,35.0212,35552.0
2015-07-01 12:30:00,47.34,47.35,47.25,47.26,15149.0,35.0138,35.0212,34.9472,34.9546,15149.0
2015-07-01 12:35:00,47.26,47.32,47.21,47.28,78495.0,34.9546,34.999,34.9176,34.9694,78495.0
2015-07-01 12:40:00,47.27,47.3,47.2,47.21,127022.0,34.962,34.9842,34.9103,34.9176,127022.0
2015-07-01 12:45:00,47.2,47.27,47.18,47.18,43394.0,34.9103,34.962,34.8955,34.8955,43394.0
2015-07-01 12:50:00,47.18,47.3,47.18,47.27,37920.0,34.8955,34.9842,34.8955,34.962,37920.0
2015-07-01 12:55:00,47.27,47.28,47.08,47.1,37907.0,34.962,34.9694,34.8215,34.8363,37907.0
2015-07-01 13:00:00,47.1,47.1,46.97,47.04,47729.0,34.8363,34.8363,34.7401,34.7919,47729.0
2015-07-01 13:05:00,47.05,47.14,47.01,47.03,26897.0,34.7993,34.8659,34.7697,34.7845,26897.0
2015-07-01 13:10:00,47.02,47.03,46.93,47.01,37025.0,34.7771,34.7845,34.7106,34.7697,37025.0
2015-07-01 13:15:00,47.01,47.1,47.0,47.1,17028.0,34.7697,34.8363,34.7623,34.8363,17028.0
2015-07-01 13:20:00,47.11,47.15,47.0,47.15,18534.0,34.8437,34.8733,34.7623,34.8733,18534.0
2015-07-01 13:25:00,47.15,47.15,46.97,47.08,39806.0,34.8733,34.8733,34.7401,34.8215,39806.0
2015-07-01 13:30:00,47.08,47.23,47.07,47.2,17164.0,34.8215,34.9324,34.8141,34.9103,17164.0
2015-07-01 13:35:00,47.2,47.3,47.2,47.22,16992.0,34.9103,34.9842,34.9103,34.925,16992.0
2015-07-01 13:40:00,47.22,47.35,47.22,47.35,13611.0,34.925,35.0212,34.925,35.0212,13611.0
2015-07-01 13:45:00,47.35,47.39,47.22,47.31,27541.0,35.0212,35.0508,34.925,34.9916,27541.0
2015-07-01 13:50:00,47.32,47.33,47.22,47.28,9620.0,34.999,35.0064,34.925,34.9694,9620.0
2015-07-01 13:55:00,47.27,47.27,47.03,47.09,28832.0,34.962,34.962,34.7845,34.8289,28832.0
2015-07-01 14:00:00,47.09,47.13,47.0,47.03,16475.0,34.8289,34.8585,34.7623,34.7845,16475.0
2015-07-01 14:05:00,47.02,47.11,47.0,47.1,16470.0,34.7771,34.8437,34.7623,34.8363,16470.0
2015-07-01 14:10:00,47.12,47.13,47.09,47.13,6190.0,34.8511,34.8585,34.8289,34.8585,6190.0
2015-07-01 14:15:00,47.15,47.28,47.13,47.27,11650.0,34.8733,34.9694,34.8585,34.962,11650.0
2015-07-01 14:20:00,47.27,47.29,47.2,47.2,10239.0,34.962,34.9768,34.9103,34.9103,10239.0
2015-07-01 14:25:00,47.21,47.28,47.18,47.19,11469.0,34.9176,34.9694,34.8955,34.9029,11469.0
2015-07-01 14:30:00,47.18,47.2,47.17,47.19,9560.0,34.8955,34.9103,34.8881,34.9029,9560.0
2015-07-01 14:35:00,47.2,47.2,47.16,47.2,11824.0,34.9103,34.9103,34.8807,34.9103,11824.0
2015-07-01 14:40:00,47.2,47.28,47.17,47.23,34680.0,34.9103,34.9694,34.8881,34.9324,34680.0
2015-07-01 14:45:00,47.24,47.31,47.22,47.28,23884.0,34.9398,34.9916,34.925,34.9694,23884.0
2015-07-01 14:50:00,47.28,47.32,47.21,47.31,16878.0,34.9694,34.999,34.9176,34.9916,16878.0
2015-07-01 14:55:00,47.3,47.31,47.26,47.27,15343.0,34.9842,34.9916,34.9546,34.962,15343.0
2015-07-01 15:00:00,47.27,47.29,47.21,47.23,35415.0,34.962,34.9768,34.9176,34.9324,35415.0
2015-07-01 15:05:00,47.23,47.27,47.23,47.26,24657.0,34.9324,34.962,34.9324,34.9546,24657.0
2015-07-01 15:10:00,47.26,47.37,47.25,47.33,23894.0,34.9546,35.036,34.9472,35.0064,23894.0
2015-07-01 15:15:00,47.33,47.37,47.32,47.33,22065.0,35.0064,35.036,34.999,35.0064,22065.0
2015-07-01 15:20:00,47.33,47.33,47.29,47.3,31332.0,35.0064,35.0064,34.9768,34.9842,31332.0
2015-07-01 15:25:00,47.3,47.3,47.26,47.28,22700.0,34.9842,34.9842,34.9546,34.9694,22700.0
2015-07-01 15:30:00,47.28,47.28,47.21,47.28,32488.0,34.9694,34.9694,34.9176,34.9694,32488.0
2015-07-01 15:35:00,47.28,47.3,47.24,47.3,35909.0,34.9694,34.9842,34.9398,34.9842,35909.0
2015-07-01 15:40:00,47.3,47.33,47.26,47.33,37561.0,34.9842,35.0064,34.9546,35.0064,37561.0
2015-07-01 15:45:00,47.33,47.34,47.28,47.32,49295.0,35.0064,35.0138,34.9694,34.999,49295.0
2015-07-01 15:50:00,47.32,47.35,47.31,47.35,69381.0,34.999,35.0212,34.9916,35.0212,69381.0
2015-07-01 15:55:00,47.35,47.37,47.28,47.31,180209.0,35.0212,35.036,34.9694,34.9916,180209.0
2015-07-02 09:30:00,47.8,48.19,47.56,47.6,173196.0,35.354,35.6425,35.1765,35.2061,173196.0
2015-07-02 09:35:00,47.59,47.66,47.43,47.49,76817.0,35.1987,35.2505,35.0804,35.1247,76817.0
2015-07-02 09:40:00,47.49,47.53,47.4,47.52,53186.0,35.1247,35.1543,35.0582,35.1469,53186.0
2015-07-02 09:45:00,47.52,47.59,47.47,47.54,41378.0,35.1469,35.1987,35.1099,35.1617,41378.0
2015-07-02 09:50:00,47.54,47.54,47.41,47.49,40203.0,35.1617,35.1617,35.0656,35.1247,40203.0
2015-07-02 09:55:00,47.48,47.57,47.46,47.54,28895.0,35.1173,35.1839,35.1026,35.1617,28895.0
2015-07-02 10:00:00,47.56,47.67,47.5,47.66,80390.0,35.1765,35.2579,35.1321,35.2505,80390.0
2015-07-02 10:05:00,47.66,47.67,47.52,47.53,17934.0,35.2505,35.2579,35.1469,35.1543,17934.0
2015-07-02 10:10:00,47.52,47.71,47.52,47.69,29176.0,35.1469,35.2875,35.1469,35.2727,29176.0
2015-07-02 10:15:00,47.69,47.71,47.63,47.63,19606.0,35.2727,35.2875,35.2283,35.2283,19606.0
2015-07-02 10:20:00,47.63,47.68,47.6,47.67,23174.0,35.2283,35.2653,35.2061,35.2579,23174.0
2015-07-02 10:25:00,47.67,47.73,47.66,47.71,20312.0,35.2579,35.3023,35.2505,35.2875,20312.0
2015-07-02 10:30:00,47.7,47.71,47.61,47.61,11732.0,35.2801,35.2875,35.2135,35.2135,11732.0
2015-07-02 10:35:00,47.62,47.62,47.55,47.56,15540.0,35.2209,35.2209,35.1691,35.1765,15540.0
2015-07-02 10:40:00,47.57,47.68,47.57,47.68,23417.0,35.1839,35.2653,35.1839,35.2653,23417.0
2015-07-02 10:45:00,47.68,47.7,47.61,47.62,14496.0,35.2653,35.2801,35.2135,35.2209,14496.0
2015-07-02 10:50:00,47.61,47.74,47.56,47.65,35003.0,35.2135,35.3096,35.1765,35.2431,35003.0
2015-07-02 10:55:00,47.65,47.65,47.56,47.56,29970.0,35.2431,35.2431,35.1765,35.1765,29970.0
2015-07-02 11:00:00,47.56,47.56,47.46,47.49,31740.0,35.1765,35.1765,35.1026,35.1247,31740.0
2015-07-02 11:05:00,47.48,47.51,47.45,47.46,40554.0,35.1173,35.1395,35.0952,35.1026,40554.0
2015-07-02 11:10:00,47.45,47.49,47.4,47.49,30478.0,35.0952,35.1247,35.0582,35.1247,30478.0
2015-07-02 11:15:00,47.48,47.54,47.43,47.53,39074.0,35.1173,35.1617,35.0804,35.1543,39074.0
2015-07-02 11:20:00,47.54,47.54,47.45,47.48,24794.0,35.1617,35.1617,35.0952,35.1173,24794.0
2015-07-02 11:25:00,47.48,47.54,47.46,47.53,18645.0,35.1173,35.1617,35.1026,35.1543,18645.0
2015-07-02 11:30:00,47.53,47.59,47.5,47.57,20310.0,35.1543,35.1987,35.1321,35.1839,20310.0
2015-07-02 11:35:00,47.57,47.57,47.51,47.55,11268.0,35.1839,35.1839,35.1395,35.1691,11268.0
2015-07-02 11:40:00,47.55,47.55,47.47,47.47,13694.0,35.1691,35.1691,35.1099,35.1099,13694.0
2015-07-02 11:45:00,47.47,47.55,47.45,47.55,22264.0,35.1099,35.1691,35.0952,35.1691,22264.0
2015-07-02 11:50:00,47.55,47.56,47.45,47.45,12595.0,35.1691,35.1765,35.0952,35.0952,12595.0
2015-07-02 11:55:00,47.45,47.52,47.42,47.49,26606.0,35.0952,35.1469,35.073,35.1247,26606.0
2015-07-02 12:00:00,47.5,47.56,47.49,47.56,23251.0,35.1321,35.1765,35.1247,35.1765,23251.0
2015-07-02 12:05:00,47.55,47.56,47.46,47.47,18097.0,35.1691,35.1765,35.1026,35.1099,18097.0
2015-07-02 12:10:00,47.48,47.53,47.48,47.52,13973.0,35.1173,35.1543,35.1173,35.1469,13973.0
2015-07-02 12:15:00,47.52,47.52,47.42,47.43,18271.0,35.1469,35.1469,35.073,35.0804,18271.0
2015-07-02 12:20:00,47.42,47.45,47.36,47.36,16647.0,35.073,35.0952,35.0286,35.0286,16647.0
2015-07-02 12:25:00,47.36,47.37,47.33,47.35,27404.0,35.0286,35.036,35.0064,35.0212,27404.0
2015-07-02 12:30:00,47.35,47.35,47.28,47.29,20872.0,35.0212,35.0212,34.9694,34.9768,20872.0
2015-07-02 12:35:00,47.29,47.37,47.28,47.36,41897.0,34.9768,35.036,34.9694,35.0286,41897.0
2015-07-02 12:40:00,47.36,47.42,47.35,47.41,28087.0,35.0286,35.073,35.0212,35.0656,28087.0
2015-07-02 12:45:00,47.4,47.41,47.36,47.38,35474.0,35.0582,35.0656,35.0286,35.0434,35474.0
2015-07-02 12:50:00,47.38,47.38,47.32,47.35,11285.0,35.0434,35.0434,34.999,35.0212,11285.0
2015-07-02 12:55:00,47.34,47.39,47.34,47.38,7485.0,35.0138,35.0508,35.0138,35.0434,7485.0
2015-07-02 13:00:00,47.39,47.39,47.29,47.34,20281.0,35.0508,35.0508,34.9768,35.0138,20281.0
2015-07-02 13:05:00,47.34,47.42,47.33,47.41,34277.0,35.0138,35.073,35.0064,35.0656,34277.0
2015-07-02 13:10:00,47.4,47.4,47.32,47.36,24214.0,35.0582,35.0582,34.999,35.0286,24214.0
2015-07-02 13:15:00,47.35,47.42,47.35,47.42,8631.0,35.0212,35.073,35.0212,35.073,8631.0
2015-07-02 13:20:00,47.41,47.46,47.4,47.45,14843.0,35.0656,35.1026,35.0582,35.0952,14843.0
2015-07-02 13:25:00,47.44,47.44,47.37,47.44,25081.0,35.0878,35.0878,35.036,35.0878,25081.0
2015-07-02 13:30:00,47.44,47.46,47.4,47.42,11188.0,35.0878,35.1026,35.0582,35.073,11188.0
2015-07-02 13:35:00,47.42,47.43,47.33,47.37,18044.0,35.073,35.0804,35.0064,35.036,18044.0
2015-07-02 13:40:00,47.37,47.38,47.34,47.38,14001.0,35.036,35.0434,35.0138,35.0434,14001.0
2015-07-02 13:45:00,47.38,47.43,47.35,47.36,13784.0,35.0434,35.0804,35.0212,35.0286,13784.0
2015-07-02 13:50:00,47.35,47.35,47.32,47.33,14907.0,35.0212,35.0212,34.999,35.0064,14907.0
2015-07-02 13:55:00,47.33,47.38,47.31,47.35,36176.0,35.0064,35.0434,34.9916,35.0212,36176.0
2015-07-02 14:00:00,47.36,47.39,47.35,47.38,18587.0,35.0286,35.0508,35.0212,35.0434,18587.0
2015-07-02 14:05:00,47.39,47.39,47.32,47.39,33069.0,35.0508,35.0508,34.999,35.0508,33069.0
2015-07-02 14:10:00,47.39,47.39,47.3,47.31,14607.0,35.0508,35.0508,34.9842,34.9916,14607.0
2015-07-02 14:15:00,47.31,47.38,47.3,47.35,26314.0,34.9916,35.0434,34.9842,35.0212,26314.0
2015-07-02 14:20:00,47.35,47.36,47.33,47.34,15917.0,35.0212,35.0286,35.0064,35.0138,15917.0
2015-07-02 14:25:00,47.34,47.35,47.3,47.3,15823.0,35.0138,35.0212,34.9842,34.9842,15823.0
2015-07-02 14:30:00,47.31,47.34,47.29,47.34,22083.0,34.9916,35.0138,34.9768,35.0138,22083.0
2015-07-02 14:35:00,47.35,47.43,47.35,47.41,20928.0,35.0212,35.0804,35.0212,35.0656,20928.0
2015-07-02 14:40:00,47.41,47.43,47.33,47.33,32299.0,35.0656,35.0804,35.0064,35.0064,32299.0
2015-07-02 14:45:00,47.34,47.46,47.33,47.46,20769.0,35.0138,35.1026,35.0064,35.1026,20769.0
2015-07-02 14:50:00,47.47,47.47,47.42,47.42,11350.0,35.1099,35.1099,35.073,35.073,11350.0
2015-07-02 14:55:00,47.42,47.55,47.42,47.52,37471.0,35.073,35.1691,35.073,35.1469,37471.0
2015-07-02 15:00:00,47.52,47.55,47.5,47.55,17240.0,35.1469,35.1691,35.1321,35.1691,17240.0
2015-07-02 15:05:00,47.55,47.57,47.47,47.48,26794.0,35.1691,35.1839,35.1099,35.1173,26794.0
2015-07-02 15:10:00,47.47,47.53,47.47,47.53,23690.0,35.1099,35.1543,35.1099,35.1543,23690.0
2015-07-02 15:15:00,47.53,47.53,47.47,47.52,26667.0,35.1543,35.1543,35.1099,35.1469,26667.0
2015-07-02 15:20:00,47.52,47.6,47.5,47.6,37365.0,35.1469,35.2061,35.1321,35.2061,37365.0
2015-07-02 15:25:00,47.61,47.62,47.56,47.57,21808.0,35.2135,35.2209,35.1765,35.1839,21808.0
2015-07-02 15:30:00,47.57,47.57,47.46,47.51,45481.0,35.1839,35.1839,35.1026,35.1395,45481.0
2015-07-02 15:35:00,47.52,47.53,47.47,47.48,35270.0,35.1469,35.1543,35.1099,35.1173,35270.0
2015-07-02 15:40:00,47.47,47.51,47.45,47.49,41052.0,35.1099,35.1395,35.0952,35.1247,41052.0
2015-07-02 15:45:00,47.49,47.52,47.46,47.51,60455.0,35.1247,35.1469,35.1026,35.1395,60455.0
2015-07-02 15:50:00,47.51,47.64,47.5,47.59,122863.0,35.1395,35.2357,35.1321,35.1987,122863.0
2015-07-02 15:55:00,47.6,47.67,47.59,47.65,230562.0,35.2061,35.2579,35.1987,35.2431,230562.0
2015-07-06 09:30:00,47.49,47.65,47.39,47.54,107278.0,35.1247,35.2431,35.0508,35.1617,107278.0
2015-07-06 09:35:00,47.56,47.8,47.56,47.77,52810.0,35.1765,35.354,35.1765,35.3318,52810.0
2015-07-06 09:40:00,47.77,47.9,47.75,47.87,78467.0,35.3318,35.428,35.317,35.4058,78467.0
2015-07-06 09:45:00,47.87,47.98,47.85,47.98,56388.0,35.4058,35.4872,35.391,35.4872,56388.0
2015-07-06 09:50:00,47.98,48.07,47.98,48.06,50276.0,35.4872,35.5537,35.4872,35.5463,50276.0
2015-07-06 09:55:00,48.06,48.11,47.98,47.98,45809.0,35.5463,35.5833,35.4872,35.4872,45809.0
2015-07-06 10:00:00,47.99,48.01,47.89,47.94,67916.0,35.4946,35.5093,35.4206,35.4576,67916.0
2015-07-06 10:05:00,47.94,47.95,47.84,47.88,56831.0,35.4576,35.465,35.3836,35.4132,56831.0
2015-07-06 10:10:00,47.87,47.98,47.86,47.94,38796.0,35.4058,35.4872,35.3984,35.4576,38796.0
2015-07-06 10:15:00,47.94,47.96,47.88,47.9,33437.0,35.4576,35.4724,35.4132,35.428,33437.0
2015-07-06 10:20:00,47.9,47.91,47.83,47.84,23935.0,35.428,35.4354,35.3762,35.3836,23935.0
2015-07-06 10:25:00,47.83,47.85,47.81,47.83,32355.0,35.3762,35.391,35.3614,35.3762,32355.0
2015-07-06 10:30:00,47.83,47.93,47.76,47.93,57187.0,35.3762,35.4502,35.3244,35.4502,57187.0
2015-07-06 10:35:00,47.92,48.01,47.91,47.97,42005.0,35.4428,35.5093,35.4354,35.4798,42005.0
2015-07-06 10:40:00,47.96,48.07,47.96,48.06,56991.0,35.4724,35.5537,35.4724,35.5463,56991.0
2015-07-06 10:45:00,48.06,48.06,47.96,47.96,98425.0,35.5463,35.5463,35.4724,35.4724,98425.0
2015-07-06 10:50:00,47.96,48.0,47.95,47.98,44342.0,35.4724,35.5019,35.465,35.4872,44342.0
2015-07-06 10:55:00,47.99,48.01,47.96,47.97,48802.0,35.4946,35.5093,35.4724,35.4798,48802.0
2015-07-06 11:00:00,47.97,47.99,47.93,47.96,33461.0,35.4798,35.4946,35.4502,35.4724,33461.0
2015-07-06 11:05:00,47.95,47.96,47.89,47.92,23140.0,35.465,35.4724,35.4206,35.4428,23140.0
2015-07-06 11:10:00,47.92,47.98,47.91,47.96,33740.0,35.4428,35.4872,35.4354,35.4724,33740.0
2015-07-06 11:15:00,47.96,47.98,47.94,47.97,68506.0,35.4724,35.4872,35.4576,35.4798,68506.0
2015-07-06 11:20:00,47.96,48.0,47.95,47.96,22379.0,35.4724,35.5019,35.465,35.4724,22379.0
2015-07-06 11:25:00,47.96,48.02,47.94,48.01,29052.0,35.4724,35.5167,35.4576,35.5093,29052.0
2015-07-06 11:30:00,48.01,48.01,47.97,48.01,28017.0,35.5093,35.5093,35.4798,35.5093,28017.0
2015-07-06 11:35:00,48.01,48.02,47.98,48.01,46292.0,35.5093,35.5167,35.4872,35.5093,46292.0
2015-07-06 11:40:00,48.01,48.04,48.0,48.01,25554.0,35.5093,35.5315,35.5019,35.5093,25554.0
2015-07-06 11:45:00,48.01,48.04,48.0,48.02,24123.0,35.5093,35.5315,35.5019,35.5167,24123.0
2015-07-06 11:50:00,48.02,48.05,48.02,48.02,17712.0,35.5167,35.5389,35.5167,35.5167,17712.0
2015-07-06 11:55:00,48.01,48.1,48.01,48.09,25909.0,35.5093,35.5759,35.5093,35.5685,25909.0
2015-07-06 12:00:00,48.1,48.11,48.06,48.09,27194.0,35.5759,35.5833,35.5463,35.5685,27194.0
2015-07-06 12:05:00,48.09,48.18,48.09,48.17,27945.0,35.5685,35.6351,35.5685,35.6277,27945.0
2015-07-06 12:10:00,48.16,48.22,48.16,48.19,38094.0,35.6203,35.6647,35.6203,35.6425,38094.0
2015-07-06 12:15:00,48.2,48.21,48.15,48.15,25173.0,35.6499,35.6573,35.6129,35.6129,25173.0
2015-07-06 12:20:00,48.16,48.22,48.16,48.2,17983.0,35.6203,35.6647,35.6203,35.6499,17983.0
2015-07-06 12:25:00,48.2,48.22,48.2,48.22,16852.0,35.6499,35.6647,35.6499,35.6647,16852.0
2015-07-06 12:30:00,48.21,48.21,48.12,48.13,26089.0,35.6573,35.6573,35.5907,35.5981,26089.0
2015-07-06 12:35:00,48.12,48.16,48.08,48.15,17306.0,35.5907,35.6203,35.5611,35.6129,17306.0
2015-07-06 12:40:00,48.15,48.16,48.13,48.14,25362.0,35.6129,35.6203,35.5981,35.6055,25362.0
2015-07-06 12:45:00,48.14,48.16,48.13,48.14,13772.0,35.6055,35.6203,35.5981,35.6055,13772.0
2015-07-06 12:50:00,48.14,48.15,48.12,48.14,12920.0,35.6055,35.6129,35.5907,35.6055,12920.0
2015-07-06 12:55:00,48.14,48.22,48.13,48.2,22324.0,35.6055,35.6647,35.5981,35.6499,22324.0
2015-07-06 13:00:00,48.2,48.23,48.19,48.23,16439.0,35.6499,35.6721,35.6425,35.6721,16439.0
2015-07-06 13:05:00,48.23,48.26,48.18,48.19,11301.0,35.6721,35.6943,35.6351,35.6425,11301.0
2015-07-06 13:10:00,48.19,48.22,48.15,48.16,17120.0,35.6425,35.6647,35.6129,35.6203,17120.0
2015-07-06 13:15:00,48.15,48.17,48.09,48.11,19156.0,35.6129,35.6277,35.5685,35.5833,19156.0
2015-07-06 13:20:00,48.11,48.14,48.09,48.12,20348.0,35.5833,35.6055,35.5685,35.5907,20348.0
2015-07-06 13:25:00,48.12,48.12,48.08,48.11,14318.0,35.5907,35.5907,35.5611,35.5833,14318.0
2015-07-06 13:30:00,48.11,48.11,48.07,48.09,15402.0,35.5833,35.5833,35.5537,35.5685,15402.0
2015-07-06 13:35:00,48.09,48.12,48.06,48.07,11397.0,35.5685,35.5907,35.5463,35.5537,11397.0
2015-07-06 13:40:00,48.06,48.06,48.0,48.02,18959.0,35.5463,35.5463,35.5019,35.5167,18959.0
2015-07-06 13:45:00,48.03,48.03,47.95,47.96,19464.0,35.5241,35.5241,35.465,35.4724,19464.0
2015-07-06 13:50:00,47.97,47.99,47.93,47.96,19171.0,35.4798,35.4946,35.4502,35.4724,19171.0
2015-07-06 13:55:00,47.96,47.98,47.96,47.97,9826.0,35.4724,35.4872,35.4724,35.4798,9826.0
2015-07-06 14:00:00,47.96,47.96,47.9,47.93,17750.0,35.4724,35.4724,35.428,35.4502,17750.0
2015-07-06 14:05:00,47.93,47.94,47.9,47.94,16197.0,35.4502,35.4576,35.428,35.4576,16197.0
2015-07-06 14:10:00,47.93,47.98,47.91,47.98,15022.0,35.4502,35.4872,35.4354,35.4872,15022.0
2015-07-06 14:15:00,47.97,47.99,47.96,47.98,21868.0,35.4798,35.4946,35.4724,35.4872,21868.0
2015-07-06 14:20:00,47.99,47.99,47.92,47.93,21376.0,35.4946,35.4946,35.4428,35.4502,21376.0
2015-07-06 14:25:00,47.93,47.95,47.89,47.91,16217.0,35.4502,35.465,35.4206,35.4354,16217.0
2015-07-06 14:30:00,47.9,47.91,47.87,47.88,32607.0,35.428,35.4354,35.4058,35.4132,32607.0
2015-07-06 14:35:00,47.89,47.91,47.87,47.89,26638.0,35.4206,35.4354,35.4058,35.4206,26638.0
2015-07-06 14:40:00,47.88,47.92,47.87,47.87,18633.0,35.4132,35.4428,35.4058,35.4058,18633.0
2015-07-06 14:45:00,47.87,48.01,47.87,47.99,28736.0,35.4058,35.5093,35.4058,35.4946,28736.0
2015-07-06 14:50:00,47.99,48.0,47.95,47.98,16843.0,35.4946,35.5019,35.465,35.4872,16843.0
2015-07-06 14:55:00,47.98,47.98,47.94,47.97,15356.0,35.4872,35.4872,35.4576,35.4798,15356.0
2015-07-06 15:00:00,47.97,48.0,47.94,47.96,25079.0,35.4798,35.5019,35.4576,35.4724,25079.0
2015-07-06 15:05:00,47.97,48.01,47.95,47.99,20547.0,35.4798,35.5093,35.465,35.4946,20547.0
2015-07-06 15:10:00,48.0,48.04,47.98,48.04,18651.0,35.5019,35.5315,35.4872,35.5315,18651.0
2015-07-06 15:15:00,48.04,48.12,48.04,48.07,48671.0,35.5315,35.5907,35.5315,35.5537,48671.0
2015-07-06 15:20:00,48.08,48.12,48.05,48.06,39955.0,35.5611,35.5907,35.5389,35.5463,39955.0
2015-07-06 15:25:00,48.06,48.06,48.01,48.04,24626.0,35.5463,35.5463,35.5093,35.5315,24626.0
2015-07-06 15:30:00,48.05,48.16,48.04,48.13,37534.0,35.5389,35.6203,35.5315,35.5981,37534.0
2015-07-06 15:35:00,48.13,48.14,48.07,48.08,39553.0,35.5981,35.6055,35.5537,35.5611,39553.0
2015-07-06 15:40:00,48.09,48.09,48.03,48.06,39569.0,35.5685,35.5685,35.5241,35.5463,39569.0
2015-07-06 15:45:00,48.06,48.14,48.05,48.14,47918.0,35.5463,35.6055,35.5389,35.6055,47918.0
2015-07-06 15:50:00,48.13,48.19,48.11,48.16,78887.0,35.5981,35.6425,35.5833,35.6203,78887.0
2015-07-06 15:55:00,48.16,48.19,48.14,48.17,97896.0,35.6203,35.6425,35.6055,35.6277,97896.0
2015-07-07 09:30:00,48.26,48.45,48.17,48.34,53044.0,35.6943,35.8348,35.6277,35.7534,53044.0
2015-07-07 09:35:00,48.36,48.36,48.22,48.32,23411.0,35.7682,35.7682,35.6647,35.7386,23411.0
2015-07-07 09:40:00,48.34,48.41,48.21,48.38,50154.0,35.7534,35.8052,35.6573,35.783,50154.0
2015-07-07 09:45:00,48.37,48.38,48.16,48.19,34477.0,35.7756,35.783,35.6203,35.6425,34477.0
2015-07-07 09:50:00,48.18,48.32,48.14,48.25,21833.0,35.6351,35.7386,35.6055,35.6869,21833.0
2015-07-07 09:55:00,48.27,48.29,48.08,48.12,14562.0,35.7016,35.7164,35.5611,35.5907,14562.0
2015-07-07 10:00:00,48.11,48.13,47.93,47.93,43912.0,35.5833,35.5981,35.4502,35.4502,43912.0
2015-07-07 10:05:00,47.94,48.17,47.8,47.88,97252.0,35.4576,35.6277,35.354,35.4132,97252.0
2015-07-07 10:10:00,47.91,48.02,47.91,47.99,50905.0,35.4354,35.5167,35.4354,35.4946,50905.0
2015-07-07 10:15:00,47.98,47.99,47.86,47.89,74437.0,35.4872,35.4946,35.3984,35.4206,74437.0
2015-07-07 10:20:00,47.88,47.93,47.83,47.87,29573.0,35.4132,35.4502,35.3762,35.4058,29573.0
2015-07-07 10:25:00,47.87,47.87,47.8,47.85,24228.0,35.4058,35.4058,35.354,35.391,24228.0
2015-07-07 10:30:00,47.82,47.84,47.79,47.83,27748.0,35.3688,35.3836,35.3466,35.3762,27748.0
2015-07-07 10:35:00,47.83,47.85,47.7,47.72,24284.0,35.3762,35.391,35.2801,35.2949,24284.0
2015-07-07 10:40:00,47.73,47.78,47.61,47.65,47378.0,35.3023,35.3392,35.2135,35.2431,47378.0
2015-07-07 10:45:00,47.65,47.8,47.62,47.66,94435.0,35.2431,35.354,35.2209,35.2505,94435.0
2015-07-07 10:50:00,47.65,47.74,47.63,47.72,36984.0,35.2431,35.3096,35.2283,35.2949,36984.0
2015-07-07 10:55:00,47.74,47.74,47.59,47.62,31214.0,35.3096,35.3096,35.1987,35.2209,31214.0
2015-07-07 11:00:00,47.62,47.63,47.55,47.56,25707.0,35.2209,35.2283,35.1691,35.1765,25707.0
2015-07-07 11:05:00,47.56,47.57,47.49,47.51,33466.0,35.1765,35.1839,35.1247,35.1395,33466.0
2015-07-07 11:10:00,47.52,47.6,47.51,47.57,27272.0,35.1469,35.2061,35.1395,35.1839,27272.0
2015-07-07 11:15:00,47.56,47.66,47.56,47.57,61659.0,35.1765,35.2505,35.1765,35.1839,61659.0
2015-07-07 11:20:00,47.56,47.57,47.43,47.51,41039.0,35.1765,35.1839,35.0804,35.1395,41039.0
2015-07-07 11:25:00,47.51,47.52,47.38,47.42,40476.0,35.1395,35.1469,35.0434,35.073,40476.0
2015-07-07 11:30:00,47.42,47.42,47.3,47.33,26501.0,35.073,35.073,34.9842,35.0064,26501.0
2015-07-07 11:35:00,47.31,47.4,47.27,47.39,33936.0,34.9916,35.0582,34.962,35.0508,33936.0
2015-07-07 11:40:00,47.38,47.53,47.36,47.46,30464.0,35.0434,35.1543,35.0286,35.1026,30464.0
2015-07-07 11:45:00,47.46,47.46,47.37,47.38,23391.0,35.1026,35.1026,35.036,35.0434,23391.0
2015-07-07 11:50:00,47.37,47.37,47.3,47.31,12441.0,35.036,35.036,34.9842,34.9916,12441.0
2015-07-07 11:55:00,47.32,47.52,47.31,47.45,34089.0,34.999,35.1469,34.9916,35.0952,34089.0
2015-07-07 12:00:00,47.44,47.45,47.37,47.44,56801.0,35.0878,35.0952,35.036,35.0878,56801.0
2015-07-07 12:05:00,47.45,47.46,47.35,47.36,28641.0,35.0952,35.1026,35.0212,35.0286,28641.0
2015-07-07 12:10:00,47.36,47.4,47.34,47.36,64113.0,35.0286,35.0582,35.0138,35.0286,64113.0
2015-07-07 12:15:00,47.37,47.42,47.35,47.4,10667.0,35.036,35.073,35.0212,35.0582,10667.0
2015-07-07 12:20:00,47.4,47.44,47.38,47.38,11223.0,35.0582,35.0878,35.0434,35.0434,11223.0
2015-07-07 12:25:00,47.36,47.4,47.34,47.35,18045.0,35.0286,35.0582,35.0138,35.0212,18045.0
2015-07-07 12:30:00,47.36,47.43,47.35,47.42,9297.0,35.0286,35.0804,35.0212,35.073,9297.0
2015-07-07 12:35:00,47.44,47.48,47.39,47.46,17773.0,35.0878,35.1173,35.0508,35.1026,17773.0
2015-07-07 12:40:00,47.46,47.48,47.42,47.46,12662.0,35.1026,35.1173,35.073,35.1026,12662.0
2015-07-07 12:45:00,47.47,47.56,47.47,47.51,20372.0,35.1099,35.1765,35.1099,35.1395,20372.0
2015-07-07 12:50:00,47.53,47.57,47.46,47.56,14973.0,35.1543,35.1839,35.1026,35.1765,14973.0
2015-07-07 12:55:00,47.57,47.69,47.56,47.63,14787.0,35.1839,35.2727,35.1765,35.2283,14787.0
2015-07-07 13:00:00,47.64,47.66,47.55,47.56,15453.0,35.2357,35.2505,35.1691,35.1765,15453.0
2015-07-07 13:05:00,47.57,47.61,47.53,47.61,8293.0,35.1839,35.2135,35.1543,35.2135,8293.0
2015-07-07 13:10:00,47.6,47.79,47.58,47.75,14930.0,35.2061,35.3466,35.1913,35.317,14930.0
2015-07-07 13:15:00,47.74,47.74,47.61,47.65,11184.0,35.3096,35.3096,35.2135,35.2431,11184.0
2015-07-07 13:20:00,47.66,47.7,47.61,47.7,11022.0,35.2505,35.2801,35.2135,35.2801,11022.0
2015-07-07 13:25:00,47.69,47.73,47.66,47.72,10132.0,35.2727,35.3023,35.2505,35.2949,10132.0
2015-07-07 13:30:00,47.72,47.73,47.64,47.67,17083.0,35.2949,35.3023,35.2357,35.2579,17083.0
2015-07-07 13:35:00,47.66,47.7,47.65,47.68,12141.0,35.2505,35.2801,35.2431,35.2653,12141.0
2015-07-07 13:40:00,47.69,47.77,47.67,47.77,12594.0,35.2727,35.3318,35.2579,35.3318,12594.0
2015-07-07 13:45:00,47.76,47.76,47.67,47.71,14433.0,35.3244,35.3244,35.2579,35.2875,14433.0
2015-07-07 13:50:00,47.72,47.72,47.62,47.65,17897.0,35.2949,35.2949,35.2209,35.2431,17897.0
2015-07-07 13:55:00,47.64,47.71,47.64,47.67,13754.0,35.2357,35.2875,35.2357,35.2579,13754.0
2015-07-07 14:00:00,47.67,47.73,47.66,47.68,12887.0,35.2579,35.3023,35.2505,35.2653,12887.0
2015-07-07 14:05:00,47.69,47.7,47.63,47.7,16698.0,35.2727,35.2801,35.2283,35.2801,16698.0
2015-07-07 14:10:00,47.7,47.72,47.63,47.63,14288.0,35.2801,35.2949,35.2283,35.2283,14288.0
2015-07-07 14:15:00,47.63,47.63,47.51,47.52,36488.0,35.2283,35.2283,35.1395,35.1469,36488.0
2015-07-07 14:20:00,47.52,47.57,47.49,47.55,22465.0,35.1469,35.1839,35.1247,35.1691,22465.0
2015-07-07 14:25:00,47.57,47.61,47.57,47.59,15328.0,35.1839,35.2135,35.1839,35.1987,15328.0
2015-07-07 14:30:00,47.59,47.65,47.58,47.64,17334.0,35.1987,35.2431,35.1913,35.2357,17334.0
2015-07-07 14:35:00,47.64,47.71,47.62,47.69,14740.0,35.2357,35.2875,35.2209,35.2727,14740.0
2015-07-07 14:40:00,47.7,47.89,47.69,47.86,30265.0,35.2801,35.4206,35.2727,35.3984,30265.0
2015-07-07 14:45:00,47.87,47.93,47.85,47.89,13701.0,35.4058,35.4502,35.391,35.4206,13701.0
2015-07-07 14:50:00,47.91,47.96,47.87,47.91,23175.0,35.4354,35.4724,35.4058,35.4354,23175.0
2015-07-07 14:55:00,47.93,48.08,47.91,48.05,46859.0,35.4502,35.5611,35.4354,35.5389,46859.0
2015-07-07 15:00:00,48.07,48.11,48.03,48.09,25854.0,35.5537,35.5833,35.5241,35.5685,25854.0
2015-07-07 15:05:00,48.1,48.12,48.02,48.05,32609.0,35.5759,35.5907,35.5167,35.5389,32609.0
2015-07-07 15:10:00,48.06,48.07,48.02,48.06,27295.0,35.5463,35.5537,35.5167,35.5463,27295.0
2015-07-07 15:15:00,48.06,48.11,48.03,48.08,46176.0,35.5463,35.5833,35.5241,35.5611,46176.0
2015-07-07 15:20:00,48.09,48.11,48.03,48.11,40658.0,35.5685,35.5833,35.5241,35.5833,40658.0
2015-07-07 15:25:00,48.11,48.17,48.07,48.07,41010.0,35.5833,35.6277,35.5537,35.5537,41010.0
2015-07-07 15:30:00,48.08,48.11,48.05,48.07,45339.0,35.5611,35.5833,35.5389,35.5537,45339.0
2015-07-07 15:35:00,48.08,48.1,47.99,48.0,43281.0,35.5611,35.5759,35.4946,35.5019,43281.0
2015-07-07 15:40:00,47.99,48.0,47.89,47.92,44051.0,35.4946,35.5019,35.4206,35.4428,44051.0
2015-07-07 15:45:00,47.92,47.95,47.88,47.92,55113.0,35.4428,35.465,35.4132,35.4428,55113.0
2015-07-07 15:50:00,47.92,48.03,47.91,47.99,66061.0,35.4428,35.5241,35.4354,35.4946,66061.0
2015-07-07 15:55:00,47.98,48.04,47.97,48.02,114484.0,35.4872,35.5315,35.4798,35.5167,114484.0
2015-07-08 09:30:00,47.66,47.79,47.45,47.78,67909.0,35.2505,35.3466,35.0952,35.3392,67909.0
2015-07-08 09:35:00,47.76,47.87,47.64,47.81,25733.0,35.3244,35.4058,35.2357,35.3614,25733.0
2015-07-08 09:40:00,47.86,47.87,47.67,47.76,25579.0,35.3984,35.4058,35.2579,35.3244,25579.0
2015-07-08 09:45:00,47.73,47.73,47.58,47.59,11300.0,35.3023,35.3023,35.1913,35.1987,11300.0
2015-07-08 09:50:00,47.6,47.64,47.55,47.58,8828.0,35.2061,35.2357,35.1691,35.1913,8828.0
2015-07-08 09:55:00,47.6,47.63,47.54,47.56,12896.0,35.2061,35.2283,35.1617,35.1765,12896.0
2015-07-08 10:00:00,47.57,47.57,47.44,47.49,19587.0,35.1839,35.1839,35.0878,35.1247,19587.0
2015-07-08 10:05:00,47.47,47.62,47.47,47.62,7372.0,35.1099,35.2209,35.1099,35.2209,7372.0
2015-07-08 10:10:00,47.61,47.67,47.58,47.64,86583.0,35.2135,35.2579,35.1913,35.2357,86583.0
2015-07-08 10:15:00,47.64,47.71,47.58,47.7,8363.0,35.2357,35.2875,35.1913,35.2801,8363.0
2015-07-08 10:20:00,47.71,47.77,47.66,47.76,7903.0,35.2875,35.3318,35.2505,35.3244,7903.0
2015-07-08 10:25:00,47.76,47.76,47.67,47.69,7127.0,35.3244,35.3244,35.2579,35.2727,7127.0
2015-07-08 10:30:00,47.68,47.68,47.6,47.6,8802.0,35.2653,35.2653,35.2061,35.2061,8802.0
2015-07-08 10:35:00,47.63,47.74,47.62,47.74,14323.0,35.2283,35.3096,35.2209,35.3096,14323.0
2015-07-08 10:40:00,47.75,47.84,47.73,47.78,13517.0,35.317,35.3836,35.3023,35.3392,13517.0
2015-07-08 10:45:00,47.79,47.86,47.78,47.81,7661.0,35.3466,35.3984,35.3392,35.3614,7661.0
2015-07-08 10:50:00,47.84,47.91,47.82,47.86,14447.0,35.3836,35.4354,35.3688,35.3984,14447.0
2015-07-08 10:55:00,47.85,47.9,47.79,47.87,17622.0,35.391,35.428,35.3466,35.4058,17622.0
2015-07-08 11:00:00,47.86,47.86,47.73,47.77,16650.0,35.3984,35.3984,35.3023,35.3318,16650.0
2015-07-08 11:05:00,47.77,47.78,47.64,47.66,11057.0,35.3318,35.3392,35.2357,35.2505,11057.0
2015-07-08 11:10:00,47.64,47.66,47.59,47.61,14645.0,35.2357,35.2505,35.1987,35.2135,14645.0
2015-07-08 11:15:00,47.61,47.61,47.55,47.56,29430.0,35.2135,35.2135,35.1691,35.1765,29430.0
2015-07-08 11:20:00,47.57,47.57,47.47,47.48,28127.0,35.1839,35.1839,35.1099,35.1173,28127.0
2015-07-08 11:25:00,47.48,47.54,47.44,47.54,26089.0,35.1173,35.1617,35.0878,35.1617,26089.0
2015-07-08 11:30:00,47.51,47.62,47.51,47.56,11747.0,35.1395,35.2209,35.1395,35.1765,11747.0
2015-07-08 11:35:00,47.56,47.56,47.47,47.52,13604.0,35.1765,35.1765,35.1099,35.1469,13604.0
2015-07-08 11:40:00,47.5,47.51,47.42,47.47,12469.0,35.1321,35.1395,35.073,35.1099,12469.0
2015-07-08 11:45:00,47.48,47.51,47.44,47.46,13930.0,35.1173,35.1395,35.0878,35.1026,13930.0
2015-07-08 11:50:00,47.45,47.46,47.37,47.39,22494.0,35.0952,35.1026,35.036,35.0508,22494.0
2015-07-08 11:55:00,47.39,47.42,47.33,47.42,18828.0,35.0508,35.073,35.0064,35.073,18828.0
2015-07-08 12:00:00,47.42,47.48,47.41,47.46,28919.0,35.073,35.1173,35.0656,35.1026,28919.0
2015-07-08 12:05:00,47.47,47.49,47.42,47.47,10457.0,35.1099,35.1247,35.073,35.1099,10457.0
2015-07-08 12:10:00,47.48,47.5,47.44,47.49,7616.0,35.1173,35.1321,35.0878,35.1247,7616.0
2015-07-08 12:15:00,47.51,47.54,47.46,47.54,21700.0,35.1395,35.1617,35.1026,35.1617,21700.0
2015-07-08 12:20:00,47.56,47.62,47.53,47.53,9825.0,35.1765,35.2209,35.1543,35.1543,9825.0
2015-07-08 12:25:00,47.55,47.57,47.54,47.55,8886.0,35.1691,35.1839,35.1617,35.1691,8886.0
2015-07-08 12:30:00,47.55,47.57,47.49,47.51,11867.0,35.1691,35.1839,35.1247,35.1395,11867.0
2015-07-08 12:35:00,47.51,47.55,47.49,47.54,7131.0,35.1395,35.1691,35.1247,35.1617,7131.0
2015-07-08 12:40:00,47.54,47.56,47.52,47.52,7153.0,35.1617,35.1765,35.1469,35.1469,7153.0
2015-07-08 12:45:00,47.54,47.54,47.48,47.53,8609.0,35.1617,35.1617,35.1173,35.1543,8609.0
2015-07-08 12:50:00,47.54,47.57,47.53,47.57,5653.0,35.1617,35.1839,35.1543,35.1839,5653.0
2015-07-08 12:55:00,47.57,47.64,47.57,47.62,11549.0,35.1839,35.2357,35.1839,35.2209,11549.0
2015-07-08 13:00:00,47.62,47.62,47.54,47.55,7027.0,35.2209,35.2209,35.1617,35.1691,7027.0
2015-07-08 13:05:00,47.54,47.58,47.53,47.55,7534.0,35.1617,35.1913,35.1543,35.1691,7534.0
2015-07-08 13:10:00,47.56,47.63,47.56,47.57,12839.0,35.1765,35.2283,35.1765,35.1839,12839.0
2015-07-08 13:15:00,47.56,47.62,47.55,47.6,8556.0,35.1765,35.2209,35.1691,35.2061,8556.0
2015-07-08 13:20:00,47.58,47.59,47.52,47.53,9023.0,35.1913,35.1987,35.1469,35.1543,9023.0
2015-07-08 13:25:00,47.54,47.62,47.53,47.6,10821.0,35.1617,35.2209,35.1543,35.2061,10821.0
2015-07-08 13:30:00,47.6,47.6,47.51,47.53,18578.0,35.2061,35.2061,35.1395,35.1543,18578.0
2015-07-08 13:35:00,47.53,47.58,47.51,47.53,9098.0,35.1543,35.1913,35.1395,35.1543,9098.0
2015-07-08 13:40:00,47.52,47.56,47.52,47.55,4463.0,35.1469,35.1765,35.1469,35.1691,4463.0
2015-07-08 13:45:00,47.56,47.59,47.54,47.58,7559.0,35.1765,35.1987,35.1617,35.1913,7559.0
2015-07-08 13:50:00,47.6,47.6,47.56,47.58,6325.0,35.2061,35.2061,35.1765,35.1913,6325.0
2015-07-08 13:55:00,47.58,47.65,47.58,47.62,11292.0,35.1913,35.2431,35.1913,35.2209,11292.0
2015-07-08 14:00:00,47.62,47.62,47.53,47.58,18638.0,35.2209,35.2209,35.1543,35.1913,18638.0
2015-07-08 14:05:00,47.6,47.65,47.49,47.55,19427.0,35.2061,35.2431,35.1247,35.1691,19427.0
2015-07-08 14:10:00,47.53,47.61,47.53,47.57,13623.0,35.1543,35.2135,35.1543,35.1839,13623.0
2015-07-08 14:15:00,47.58,47.62,47.5,47.5,17475.0,35.1913,35.2209,35.1321,35.1321,17475.0
2015-07-08 14:20:00,47.51,47.53,47.48,47.52,24732.0,35.1395,35.1543,35.1173,35.1469,24732.0
2015-07-08 14:25:00,47.51,47.52,47.45,47.5,21373.0,35.1395,35.1469,35.0952,35.1321,21373.0
2015-07-08 14:30:00,47.5,47.51,47.36,47.37,52924.0,35.1321,35.1395,35.0286,35.036,52924.0
2015-07-08 14:35:00,47.37,47.41,47.36,47.39,19252.0,35.036,35.0656,35.0286,35.0508,19252.0
2015-07-08 14:40:00,47.39,47.43,47.37,47.41,12098.0,35.0508,35.0804,35.036,35.0656,12098.0
2015-07-08 14:45:00,47.43,47.43,47.3,47.31,25066.0,35.0804,35.0804,34.9842,34.9916,25066.0
2015-07-08 14:50:00,47.31,47.4,47.29,47.38,13966.0,34.9916,35.0582,34.9768,35.0434,13966.0
2015-07-08 14:55:00,47.38,47.43,47.29,47.32,29705.0,35.0434,35.0804,34.9768,34.999,29705.0
2015-07-08 15:00:00,47.33,47.44,47.33,47.35,24200.0,35.0064,35.0878,35.0064,35.0212,24200.0
2015-07-08 15:05:00,47.34,47.45,47.34,47.42,21890.0,35.0138,35.0952,35.0138,35.073,21890.0
2015-07-08 15:10:00,47.42,47.48,47.41,47.45,41319.0,35.073,35.1173,35.0656,35.0952,41319.0
2015-07-08 15:15:00,47.46,47.47,47.4,47.42,29640.0,35.1026,35.1099,35.0582,35.073,29640.0
2015-07-08 15:20:00,47.43,47.45,47.38,47.41,30588.0,35.0804,35.0952,35.0434,35.0656,30588.0
2015-07-08 15:25:00,47.42,47.44,47.34,47.35,26262.0,35.073,35.0878,35.0138,35.0212,26262.0
2015-07-08 15:30:00,47.35,47.46,47.35,47.38,35201.0,35.0212,35.1026,35.0212,35.0434,35201.0
2015-07-08 15:35:00,47.39,47.41,47.33,47.39,37556.0,35.0508,35.0656,35.0064,35.0508,37556.0
2015-07-08 15:40:00,47.38,47.49,47.38,47.39,51609.0,35.0434,35.1247,35.0434,35.0508,51609.0
2015-07-08 15:45:00,47.39,47.42,47.31,47.4,60379.0,35.0508,35.073,34.9916,35.0582,60379.0
2015-07-08 15:50:00,47.4,47.4,47.33,47.39,66679.0,35.0582,35.0582,35.0064,35.0508,66679.0
2015-07-08 15:55:00,47.38,47.4,47.31,47.32,174605.0,35.0434,35.0582,34.9916,34.999,174605.0
2015-07-09 09:30:00,47.82,48.02,47.69,48.0,31210.0,35.3688,35.5167,35.2727,35.5019,31210.0
2015-07-09 09:35:00,48.03,48.05,47.91,48.02,33949.0,35.5241,35.5389,35.4354,35.5167,33949.0
2015-07-09 09:40:00,48.04,48.13,47.97,48.12,16603.0,35.5315,35.5981,35.4798,35.5907,16603.0
2015-07-09 09:45:00,48.11,48.11,47.91,47.97,11950.0,35.5833,35.5833,35.4354,35.4798,11950.0
2015-07-09 09:50:00,47.98,48.0,47.85,47.85,6529.0,35.4872,35.5019,35.391,35.391,6529.0
2015-07-09 09:55:00,47.87,47.88,47.81,47.87,9681.0,35.4058,35.4132,35.3614,35.4058,9681.0
2015-07-09 10:00:00,47.87,47.89,47.81,47.82,6693.0,35.4058,35.4206,35.3614,35.3688,6693.0
2015-07-09 10:05:00,47.82,47.82,47.72,47.73,6590.0,35.3688,35.3688,35.2949,35.3023,6590.0
2015-07-09 10:10:00,47.74,47.81,47.68,47.81,23722.0,35.3096,35.3614,35.2653,35.3614,23722.0
2015-07-09 10:15:00,47.83,47.83,47.68,47.73,6597.0,35.3762,35.3762,35.2653,35.3023,6597.0
2015-07-09 10:20:00,47.71,47.76,47.7,47.75,3294.0,35.2875,35.3244,35.2801,35.317,3294.0
2015-07-09 10:25:00,47.74,47.77,47.62,47.63,20542.0,35.3096,35.3318,35.2209,35.2283,20542.0
2015-07-09 10:30:00,47.64,47.67,47.63,47.66,20765.0,35.2357,35.2579,35.2283,35.2505,20765.0
2015-07-09 10:35:00,47.67,47.74,47.66,47.67,5766.0,35.2579,35.3096,35.2505,35.2579,5766.0
2015-07-09 10:40:00,47.67,47.7,47.62,47.66,69573.0,35.2579,35.2801,35.2209,35.2505,69573.0
2015-07-09 10:45:00,47.67,47.74,47.64,47.73,8447.0,35.2579,35.3096,35.2357,35.3023,8447.0
2015-07-09 10:50:00,47.72,47.78,47.67,47.72,8726.0,35.2949,35.3392,35.2579,35.2949,8726.0
2015-07-09 10:55:00,47.74,47.82,47.74,47.8,6742.0,35.3096,35.3688,35.3096,35.354,6742.0
2015-07-09 11:00:00,47.81,47.84,47.76,47.78,7557.0,35.3614,35.3836,35.3244,35.3392,7557.0
2015-07-09 11:05:00,47.79,47.88,47.78,47.86,6065.0,35.3466,35.4132,35.3392,35.3984,6065.0
2015-07-09 11:10:00,47.88,47.88,47.78,47.79,55539.0,35.4132,35.4132,35.3392,35.3466,55539.0
2015-07-09 11:15:00,47.79,47.8,47.76,47.76,11364.0,35.3466,35.354,35.3244,35.3244,11364.0
2015-07-09 11:20:00,47.77,47.77,47.71,47.76,6034.0,35.3318,35.3318,35.2875,35.3244,6034.0
2015-07-09 11:25:00,47.77,47.77,47.69,47.69,5497.0,35.3318,35.3318,35.2727,35.2727,5497.0
2015-07-09 11:30:00,47.71,47.73,47.64,47.66,15213.0,35.2875,35.3023,35.2357,35.2505,15213.0
2015-07-09 11:35:00,47.67,47.69,47.63,47.69,8999.0,35.2579,35.2727,35.2283,35.2727,8999.0
2015-07-09 11:40:00,47.68,47.7,47.66,47.66,7880.0,35.2653,35.2801,35.2505,35.2505,7880.0
2015-07-09 11:45:00,47.67,47.68,47.63,47.65,17035.0,35.2579,35.2653,35.2283,35.2431,17035.0
2015-07-09 11:50:00,47.65,47.67,47.62,47.64,10258.0,35.2431,35.2579,35.2209,35.2357,10258.0
2015-07-09 11:55:00,47.65,47.66,47.61,47.62,27972.0,35.2431,35.2505,35.2135,35.2209,27972.0
2015-07-09 12:00:00,47.6,47.65,47.59,47.62,9159.0,35.2061,35.2431,35.1987,35.2209,9159.0
2015-07-09 12:05:00,47.6,47.61,47.55,47.56,4022.0,35.2061,35.2135,35.1691,35.1765,4022.0
2015-07-09 12:10:00,47.55,47.6,47.53,47.55,2700.0,35.1691,35.2061,35.1543,35.1691,2700.0
2015-07-09 12:15:00,47.55,47.62,47.54,47.61,3734.0,35.1691,35.2209,35.1617,35.2135,3734.0
2015-07-09 12:20:00,47.6,47.61,47.53,47.56,9660.0,35.2061,35.2135,35.1543,35.1765,9660.0
2015-07-09 12:25:00,47.56,47.56,47.52,47.52,6302.0,35.1765,35.1765,35.1469,35.1469,6302.0
2015-07-09 12:30:00,47.52,47.57,47.52,47.57,11268.0,35.1469,35.1839,35.1469,35.1839,11268.0
2015-07-09 12:35:00,47.56,47.56,47.51,47.51,4191.0,35.1765,35.1765,35.1395,35.1395,4191.0
2015-07-09 12:40:00,47.51,47.54,47.5,47.51,3900.0,35.1395,35.1617,35.1321,35.1395,3900.0
2015-07-09 12:45:00,47.53,47.57,47.52,47.53,11623.0,35.1543,35.1839,35.1469,35.1543,11623.0
2015-07-09 12:50:00,47.53,47.56,47.52,47.56,6627.0,35.1543,35.1765,35.1469,35.1765,6627.0
2015-07-09 12:55:00,47.55,47.57,47.55,47.55,10747.0,35.1691,35.1839,35.1691,35.1691,10747.0
2015-07-09 13:00:00,47.54,47.55,47.5,47.51,14369.0,35.1617,35.1691,35.1321,35.1395,14369.0
2015-07-09 13:05:00,47.51,47.51,47.46,47.48,7743.0,35.1395,35.1395,35.1026,35.1173,7743.0
2015-07-09 13:10:00,47.48,47.5,47.47,47.48,6987.0,35.1173,35.1321,35.1099,35.1173,6987.0
2015-07-09 13:15:00,47.48,47.48,47.45,47.47,7557.0,35.1173,35.1173,35.0952,35.1099,7557.0
2015-07-09 13:20:00,47.46,47.49,47.43,47.48,6231.0,35.1026,35.1247,35.0804,35.1173,6231.0
2015-07-09 13:25:00,47.49,47.5,47.44,47.46,11138.0,35.1247,35.1321,35.0878,35.1026,11138.0
2015-07-09 13:30:00,47.44,47.47,47.42,47.46,7518.0,35.0878,35.1099,35.073,35.1026,7518.0
2015-07-09 13:35:00,47.47,47.47,47.43,47.47,26460.0,35.1099,35.1099,35.0804,35.1099,26460.0
2015-07-09 13:40:00,47.47,47.48,47.42,47.44,6264.0,35.1099,35.1173,35.073,35.0878,6264.0
2015-07-09 13:45:00,47.44,47.48,47.44,47.45,8251.0,35.0878,35.1173,35.0878,35.0952,8251.0
2015-07-09 13:50:00,47.46,47.46,47.42,47.45,10128.0,35.1026,35.1026,35.073,35.0952,10128.0
2015-07-09 13:55:00,47.44,47.52,47.44,47.52,12261.0,35.0878,35.1469,35.0878,35.1469,12261.0
2015-07-09 14:00:00,47.49,47.49,47.47,47.49,6161.0,35.1247,35.1247,35.1099,35.1247,6161.0
2015-07-09 14:05:00,47.48,47.5,47.46,47.48,12967.0,35.1173,35.1321,35.1026,35.1173,12967.0
2015-07-09 14:10:00,47.48,47.49,47.43,47.43,15427.0,35.1173,35.1247,35.0804,35.0804,15427.0
2015-07-09 14:15:00,47.42,47.43,47.37,47.39,11124.0,35.073,35.0804,35.036,35.0508,11124.0
2015-07-09 14:20:00,47.39,47.4,47.36,47.37,10049.0,35.0508,35.0582,35.0286,35.036,10049.0
2015-07-09 14:25:00,47.37,47.39,47.35,47.38,15999.0,35.036,35.0508,35.0212,35.0434,15999.0
2015-07-09 14:30:00,47.38,47.38,47.33,47.37,25411.0,35.0434,35.0434,35.0064,35.036,25411.0
2015-07-09 14:35:00,47.38,47.41,47.36,47.39,15439.0,35.0434,35.0656,35.0286,35.0508,15439.0
2015-07-09 14:40:00,47.39,47.41,47.39,47.4,16858.0,35.0508,35.0656,35.0508,35.0582,16858.0
2015-07-09 14:45:00,47.39,47.43,47.37,47.41,31633.0,35.0508,35.0804,35.036,35.0656,31633.0
2015-07-09 14:50:00,47.42,47.51,47.41,47.49,29584.0,35.073,35.1395,35.0656,35.1247,29584.0
2015-07-09 14:55:00,47.49,47.57,47.47,47.53,65751.0,35.1247,35.1839,35.1099,35.1543,65751.0
2015-07-09 15:00:00,47.54,47.57,47.52,47.57,33238.0,35.1617,35.1839,35.1469,35.1839,33238.0
2015-07-09 15:05:00,47.57,47.57,47.54,47.56,26091.0,35.1839,35.1839,35.1617,35.1765,26091.0
2015-07-09 15:10:00,47.56,47.58,47.54,47.57,23782.0,35.1765,35.1913,35.1617,35.1839,23782.0
2015-07-09 15:15:00,47.57,47.6,47.54,47.58,25810.0,35.1839,35.2061,35.1617,35.1913,25810.0
2015-07-09 15:20:00,47.59,47.61,47.58,47.59,30285.0,35.1987,35.2135,35.1913,35.1987,30285.0
2015-07-09 15:25:00,47.59,47.6,47.55,47.55,31190.0,35.1987,35.2061,35.1691,35.1691,31190.0
2015-07-09 15:30:00,47.54,47.55,47.48,47.48,20142.0,35.1617,35.1691,35.1173,35.1173,20142.0
2015-07-09 15:35:00,47.48,47.57,47.48,47.56,33351.0,35.1173,35.1839,35.1173,35.1765,33351.0
2015-07-09 15:40:00,47.55,47.6,47.52,47.58,32686.0,35.1691,35.2061,35.1469,35.1913,32686.0
2015-07-09 15:45:00,47.58,47.61,47.57,47.61,17383.0,35.1913,35.2135,35.1839,35.2135,17383.0
2015-07-09 15:50:00,47.6,47.6,47.53,47.53,61243.0,35.2061,35.2061,35.1543,35.1543,61243.0
2015-07-09 15:55:00,47.53,47.54,47.43,47.43,327229.0,35.1543,35.1617,35.0804,35.0804,327229.0
2015-07-10 09:30:00,47.95,48.04,47.85,47.99,30506.0,35.465,35.5315,35.391,35.4946,30506.0
2015-07-10 09:35:00,47.99,48.11,47.97,47.99,7457.0,35.4946,35.5833,35.4798,35.4946,7457.0
2015-07-10 09:40:00,47.99,47.99,47.87,47.88,3426.0,35.4946,35.4946,35.4058,35.4132,3426.0
2015-07-10 09:45:00,47.89,47.9,47.8,47.83,9882.0,35.4206,35.428,35.354,35.3762,9882.0
2015-07-10 09:50:00,47.84,47.95,47.82,47.91,11121.0,35.3836,35.465,35.3688,35.4354,11121.0
2015-07-10 09:55:00,47.9,47.91,47.76,47.76,10165.0,35.428,35.4354,35.3244,35.3244,10165.0
2015-07-10 10:00:00,47.78,47.88,47.78,47.85,11864.0,35.3392,35.4132,35.3392,35.391,11864.0
2015-07-10 10:05:00,47.85,47.87,47.81,47.81,7448.0,35.391,35.4058,35.3614,35.3614,7448.0
2015-07-10 10:10:00,47.81,47.82,47.77,47.78,8556.0,35.3614,35.3688,35.3318,35.3392,8556.0
2015-07-10 10:15:00,47.78,47.81,47.74,47.75,11260.0,35.3392,35.3614,35.3096,35.317,11260.0
2015-07-10 10:20:00,47.73,47.75,47.67,47.67,8194.0,35.3023,35.317,35.2579,35.2579,8194.0
2015-07-10 10:25:00,47.68,47.71,47.66,47.71,8690.0,35.2653,35.2875,35.2505,35.2875,8690.0
2015-07-10 10:30:00,47.72,47.73,47.67,47.67,10201.0,35.2949,35.3023,35.2579,35.2579,10201.0
2015-07-10 10:35:00,47.68,47.69,47.62,47.62,11367.0,35.2653,35.2727,35.2209,35.2209,11367.0
2015-07-10 10:40:00,47.62,47.64,47.59,47.59,7455.0,35.2209,35.2357,35.1987,35.1987,7455.0
2015-07-10 10:45:00,47.6,47.61,47.56,47.6,9624.0,35.2061,35.2135,35.1765,35.2061,9624.0
2015-07-10 10:50:00,47.61,47.66,47.6,47.65,8382.0,35.2135,35.2505,35.2061,35.2431,8382.0
2015-07-10 10:55:00,47.66,47.73,47.64,47.71,8944.0,35.2505,35.3023,35.2357,35.2875,8944.0
2015-07-10 11:00:00,47.7,47.78,47.69,47.77,12567.0,35.2801,35.3392,35.2727,35.3318,12567.0
2015-07-10 11:05:00,47.77,47.82,47.77,47.8,6759.0,35.3318,35.3688,35.3318,35.354,6759.0
2015-07-10 11:10:00,47.79,47.8,47.75,47.8,9195.0,35.3466,35.354,35.317,35.354,9195.0
2015-07-10 11:15:00,47.78,47.79,47.77,47.78,6574.0,35.3392,35.3466,35.3318,35.3392,6574.0
2015-07-10 11:20:00,47.78,47.86,47.78,47.84,9554.0,35.3392,35.3984,35.3392,35.3836,9554.0
2015-07-10 11:25:00,47.83,47.85,47.81,47.82,6828.0,35.3762,35.391,35.3614,35.3688,6828.0
2015-07-10 11:30:00,47.82,47.82,47.77,47.78,10573.0,35.3688,35.3688,35.3318,35.3392,10573.0
2015-07-10 11:35:00,47.78,47.81,47.77,47.8,8891.0,35.3392,35.3614,35.3318,35.354,8891.0
2015-07-10 11:40:00,47.8,47.87,47.79,47.87,13017.0,35.354,35.4058,35.3466,35.4058,13017.0
2015-07-10 11:45:00,47.88,47.93,47.85,47.88,14093.0,35.4132,35.4502,35.391,35.4132,14093.0
2015-07-10 11:50:00,47.88,47.9,47.85,47.86,15838.0,35.4132,35.428,35.391,35.3984,15838.0
2015-07-10 11:55:00,47.86,47.87,47.84,47.86,10445.0,35.3984,35.4058,35.3836,35.3984,10445.0
2015-07-10 12:00:00,47.85,47.88,47.85,47.86,4746.0,35.391,35.4132,35.391,35.3984,4746.0
2015-07-10 12:05:00,47.86,47.86,47.82,47.85,17228.0,35.3984,35.3984,35.3688,35.391,17228.0
2015-07-10 12:10:00,47.84,47.89,47.84,47.84,7039.0,35.3836,35.4206,35.3836,35.3836,7039.0
2015-07-10 12:15:00,47.84,47.85,47.81,47.81,5707.0,35.3836,35.391,35.3614,35.3614,5707.0
2015-07-10 12:20:00,47.82,47.85,47.81,47.83,6168.0,35.3688,35.391,35.3614,35.3762,6168.0
2015-07-10 12:25:00,47.83,47.84,47.82,47.83,3500.0,35.3762,35.3836,35.3688,35.3762,3500.0
2015-07-10 12:30:00,47.82,47.82,47.74,47.75,11798.0,35.3688,35.3688,35.3096,35.317,11798.0
2015-07-10 12:35:00,47.75,47.78,47.74,47.76,6474.0,35.317,35.3392,35.3096,35.3244,6474.0
2015-07-10 12:40:00,47.77,47.77,47.73,47.75,9444.0,35.3318,35.3318,35.3023,35.317,9444.0
2015-07-10 12:45:00,47.75,47.79,47.74,47.79,13592.0,35.317,35.3466,35.3096,35.3466,13592.0
2015-07-10 12:50:00,47.79,47.82,47.77,47.82,9793.0,35.3466,35.3688,35.3318,35.3688,9793.0
2015-07-10 12:55:00,47.82,47.83,47.78,47.81,5905.0,35.3688,35.3762,35.3392,35.3614,5905.0
2015-07-10 13:00:00,47.8,47.82,47.78,47.78,7969.0,35.354,35.3688,35.3392,35.3392,7969.0
2015-07-10 13:05:00,47.78,47.85,47.77,47.8,8773.0,35.3392,35.391,35.3318,35.354,8773.0
2015-07-10 13:10:00,47.78,47.79,47.77,47.79,4694.0,35.3392,35.3466,35.3318,35.3466,4694.0
2015-07-10 13:15:00,47.78,47.79,47.72,47.75,13097.0,35.3392,35.3466,35.2949,35.317,13097.0
2015-07-10 13:20:00,47.75,47.78,47.74,47.78,8105.0,35.317,35.3392,35.3096,35.3392,8105.0
2015-07-10 13:25:00,47.78,47.82,47.76,47.8,9475.0,35.3392,35.3688,35.3244,35.354,9475.0
2015-07-10 13:30:00,47.8,47.81,47.77,47.78,7161.0,35.354,35.3614,35.3318,35.3392,7161.0
2015-07-10 13:35:00,47.78,47.8,47.77,47.8,5588.0,35.3392,35.354,35.3318,35.354,5588.0
2015-07-10 13:40:00,47.79,47.81,47.75,47.8,11527.0,35.3466,35.3614,35.317,35.354,11527.0
2015-07-10 13:45:00,47.8,47.8,47.73,47.73,6884.0,35.354,35.354,35.3023,35.3023,6884.0
2015-07-10 13:50:00,47.73,47.77,47.73,47.75,7816.0,35.3023,35.3318,35.3023,35.317,7816.0
2015-07-10 13:55:00,47.75,47.8,47.74,47.8,11889.0,35.317,35.354,35.3096,35.354,11889.0
2015-07-10 14:00:00,47.79,47.84,47.77,47.84,13926.0,35.3466,35.3836,35.3318,35.3836,13926.0
2015-07-10 14:05:00,47.84,47.86,47.82,47.84,6417.0,35.3836,35.3984,35.3688,35.3836,6417.0
2015-07-10 14:10:00,47.84,47.87,47.83,47.86,10771.0,35.3836,35.4058,35.3762,35.3984,10771.0
2015-07-10 14:15:00,47.86,47.92,47.86,47.92,7779.0,35.3984,35.4428,35.3984,35.4428,7779.0
2015-07-10 14:20:00,47.91,47.94,47.88,47.89,21114.0,35.4354,35.4576,35.4132,35.4206,21114.0
2015-07-10 14:25:00,47.89,47.91,47.87,47.88,16966.0,35.4206,35.4354,35.4058,35.4132,16966.0
2015-07-10 14:30:00,47.88,47.91,47.87,47.9,10981.0,35.4132,35.4354,35.4058,35.428,10981.0
2015-07-10 14:35:00,47.9,47.92,47.89,47.92,6123.0,35.428,35.4428,35.4206,35.4428,6123.0
2015-07-10 14:40:00,47.91,47.96,47.91,47.92,23868.0,35.4354,35.4724,35.4354,35.4428,23868.0
2015-07-10 14:45:00,47.93,47.94,47.9,47.92,13752.0,35.4502,35.4576,35.428,35.4428,13752.0
2015-07-10 14:50:00,47.93,47.94,47.91,47.93,12481.0,35.4502,35.4576,35.4354,35.4502,12481.0
2015-07-10 14:55:00,47.93,47.94,47.9,47.91,12617.0,35.4502,35.4576,35.428,35.4354,12617.0
2015-07-10 15:00:00,47.91,47.92,47.89,47.89,18083.0,35.4354,35.4428,35.4206,35.4206,18083.0
2015-07-10 15:05:00,47.89,47.93,47.89,47.91,13437.0,35.4206,35.4502,35.4206,35.4354,13437.0
2015-07-10 15:10:00,47.91,47.94,47.9,47.93,29605.0,35.4354,35.4576,35.428,35.4502,29605.0
2015-07-10 15:15:00,47.93,47.94,47.91,47.92,22416.0,35.4502,35.4576,35.4354,35.4428,22416.0
2015-07-10 15:20:00,47.92,47.94,47.9,47.92,24806.0,35.4428,35.4576,35.428,35.4428,24806.0
2015-07-10 15:25:00,47.93,47.93,47.91,47.91,14317.0,35.4502,35.4502,35.4354,35.4354,14317.0
2015-07-10 15:30:00,47.9,47.91,47.87,47.88,24077.0,35.428,35.4354,35.4058,35.4132,24077.0
2015-07-10 15:35:00,47.88,47.89,47.86,47.87,14738.0,35.4132,35.4206,35.3984,35.4058,14738.0
2015-07-10 15:40:00,47.87,47.91,47.85,47.91,24337.0,35.4058,35.4354,35.391,35.4354,24337.0
2015-07-10 15:45:00,47.9,47.91,47.85,47.87,24989.0,35.428,35.4354,35.391,35.4058,24989.0
2015-07-10 15:50:00,47.87,47.89,47.86,47.87,50247.0,35.4058,35.4206,35.3984,35.4058,50247.0
2015-07-10 15:55:00,47.87,47.87,47.76,47.78,154030.0,35.4058,35.4058,35.3244,35.3392,154030.0
2015-07-13 09:30:00,47.92,48.12,47.92,48.06,47774.0,35.4428,35.5907,35.4428,35.5463,47774.0
2015-07-13 09:35:00,48.05,48.16,48.05,48.06,9615.0,35.5389,35.6203,35.5389,35.5463,9615.0
2015-07-13 09:40:00,48.04,48.08,47.99,48.05,10193.0,35.5315,35.5611,35.4946,35.5389,10193.0
2015-07-13 09:45:00,48.05,48.2,48.05,48.19,18240.0,35.5389,35.6499,35.5389,35.6425,18240.0
2015-07-13 09:50:00,48.2,48.27,48.18,48.2,19174.0,35.6499,35.7016,35.6351,35.6499,19174.0
2015-07-13 09:55:00,48.19,48.21,48.15,48.19,8810.0,35.6425,35.6573,35.6129,35.6425,8810.0
2015-07-13 10:00:00,48.18,48.2,48.14,48.16,24734.0,35.6351,35.6499,35.6055,35.6203,24734.0
2015-07-13 10:05:00,48.16,48.2,48.15,48.19,12219.0,35.6203,35.6499,35.6129,35.6425,12219.0
2015-07-13 10:10:00,48.2,48.2,48.15,48.2,10074.0,35.6499,35.6499,35.6129,35.6499,10074.0
2015-07-13 10:15:00,48.19,48.25,48.18,48.22,8241.0,35.6425,35.6869,35.6351,35.6647,8241.0
2015-07-13 10:20:00,48.23,48.26,48.21,48.21,11547.0,35.6721,35.6943,35.6573,35.6573,11547.0
2015-07-13 10:25:00,48.22,48.23,48.17,48.19,20281.0,35.6647,35.6721,35.6277,35.6425,20281.0
2015-07-13 10:30:00,48.2,48.24,48.18,48.23,19350.0,35.6499,35.6795,35.6351,35.6721,19350.0
2015-07-13 10:35:00,48.23,48.23,48.18,48.21,27541.0,35.6721,35.6721,35.6351,35.6573,27541.0
2015-07-13 10:40:00,48.22,48.24,48.2,48.21,12524.0,35.6647,35.6795,35.6499,35.6573,12524.0
2015-07-13 10:45:00,48.22,48.25,48.22,48.24,15518.0,35.6647,35.6869,35.6647,35.6795,15518.0
2015-07-13 10:50:00,48.23,48.25,48.22,48.25,9420.0,35.6721,35.6869,35.6647,35.6869,9420.0
2015-07-13 10:55:00,48.25,48.28,48.24,48.28,14632.0,35.6869,35.709,35.6795,35.709,14632.0
2015-07-13 11:00:00,48.28,48.28,48.27,48.28,12285.0,35.709,35.709,35.7016,35.709,12285.0
2015-07-13 11:05:00,48.28,48.3,48.27,48.29,14735.0,35.709,35.7238,35.7016,35.7164,14735.0
2015-07-13 11:10:00,48.29,48.3,48.23,48.23,29931.0,35.7164,35.7238,35.6721,35.6721,29931.0
2015-07-13 11:15:00,48.24,48.24,48.21,48.21,35007.0,35.6795,35.6795,35.6573,35.6573,35007.0
2015-07-13 11:20:00,48.21,48.22,48.18,48.18,10459.0,35.6573,35.6647,35.6351,35.6351,10459.0
2015-07-13 11:25:00,48.18,48.2,48.16,48.19,15294.0,35.6351,35.6499,35.6203,35.6425,15294.0
2015-07-13 11:30:00,48.19,48.23,48.19,48.21,15353.0,35.6425,35.6721,35.6425,35.6573,15353.0
2015-07-13 11:35:00,48.22,48.24,48.22,48.24,15250.0,35.6647,35.6795,35.6647,35.6795,15250.0
2015-07-13 11:40:00,48.24,48.26,48.22,48.24,10924.0,35.6795,35.6943,35.6647,35.6795,10924.0
2015-07-13 11:45:00,48.24,48.26,48.24,48.26,7923.0,35.6795,35.6943,35.6795,35.6943,7923.0
2015-07-13 11:50:00,48.26,48.31,48.25,48.3,25549.0,35.6943,35.7312,35.6869,35.7238,25549.0
2015-07-13 11:55:00,48.3,48.32,48.29,48.32,12334.0,35.7238,35.7386,35.7164,35.7386,12334.0
2015-07-13 12:00:00,48.32,48.32,48.29,48.3,13291.0,35.7386,35.7386,35.7164,35.7238,13291.0
2015-07-13 12:05:00,48.3,48.31,48.29,48.3,16114.0,35.7238,35.7312,35.7164,35.7238,16114.0
2015-07-13 12:10:00,48.3,48.32,48.29,48.3,21236.0,35.7238,35.7386,35.7164,35.7238,21236.0
2015-07-13 12:15:00,48.3,48.31,48.29,48.3,10327.0,35.7238,35.7312,35.7164,35.7238,10327.0
2015-07-13 12:20:00,48.3,48.3,48.28,48.3,15852.0,35.7238,35.7238,35.709,35.7238,15852.0
2015-07-13 12:25:00,48.3,48.33,48.3,48.33,12230.0,35.7238,35.746,35.7238,35.746,12230.0
2015-07-13 12:30:00,48.33,48.33,48.3,48.3,9171.0,35.746,35.746,35.7238,35.7238,9171.0
2015-07-13 12:35:00,48.31,48.31,48.26,48.26,14141.0,35.7312,35.7312,35.6943,35.6943,14141.0
2015-07-13 12:40:00,48.26,48.27,48.24,48.24,5772.0,35.6943,35.7016,35.6795,35.6795,5772.0
2015-07-13 12:45:00,48.25,48.26,48.23,48.26,9795.0,35.6869,35.6943,35.6721,35.6943,9795.0
2015-07-13 12:50:00,48.25,48.27,48.25,48.25,4780.0,35.6869,35.7016,35.6869,35.6869,4780.0
2015-07-13 12:55:00,48.26,48.29,48.25,48.25,10992.0,35.6943,35.7164,35.6869,35.6869,10992.0
2015-07-13 13:00:00,48.26,48.27,48.25,48.26,7587.0,35.6943,35.7016,35.6869,35.6943,7587.0
2015-07-13 13:05:00,48.26,48.29,48.25,48.29,10521.0,35.6943,35.7164,35.6869,35.7164,10521.0
2015-07-13 13:10:00,48.29,48.29,48.26,48.26,12038.0,35.7164,35.7164,35.6943,35.6943,12038.0
2015-07-13 13:15:00,48.27,48.29,48.26,48.26,13247.0,35.7016,35.7164,35.6943,35.6943,13247.0
2015-07-13 13:20:00,48.25,48.28,48.24,48.28,6561.0,35.6869,35.709,35.6795,35.709,6561.0
2015-07-13 13:25:00,48.27,48.29,48.27,48.27,5641.0,35.7016,35.7164,35.7016,35.7016,5641.0
2015-07-13 13:30:00,48.28,48.3,48.27,48.27,5698.0,35.709,35.7238,35.7016,35.7016,5698.0
2015-07-13 13:35:00,48.28,48.29,48.27,48.29,3725.0,35.709,35.7164,35.7016,35.7164,3725.0
2015-07-13 13:40:00,48.28,48.29,48.23,48.26,19902.0,35.709,35.7164,35.6721,35.6943,19902.0
2015-07-13 13:45:00,48.26,48.26,48.2,48.22,12579.0,35.6943,35.6943,35.6499,35.6647,12579.0
2015-07-13 13:50:00,48.21,48.22,48.19,48.21,10130.0,35.6573,35.6647,35.6425,35.6573,10130.0
2015-07-13 13:55:00,48.2,48.26,48.19,48.25,13245.0,35.6499,35.6943,35.6425,35.6869,13245.0
2015-07-13 14:00:00,48.25,48.28,48.24,48.27,9088.0,35.6869,35.709,35.6795,35.7016,9088.0
2015-07-13 14:05:00,48.26,48.27,48.24,48.27,11295.0,35.6943,35.7016,35.6795,35.7016,11295.0
2015-07-13 14:10:00,48.28,48.32,48.27,48.32,15243.0,35.709,35.7386,35.7016,35.7386,15243.0
2015-07-13 14:15:00,48.32,48.34,48.32,48.32,15802.0,35.7386,35.7534,35.7386,35.7386,15802.0
2015-07-13 14:20:00,48.32,48.34,48.29,48.3,23216.0,35.7386,35.7534,35.7164,35.7238,23216.0
2015-07-13 14:25:00,48.31,48.31,48.28,48.29,7849.0,35.7312,35.7312,35.709,35.7164,7849.0
2015-07-13 14:30:00,48.3,48.32,48.3,48.32,9368.0,35.7238,35.7386,35.7238,35.7386,9368.0
2015-07-13 14:35:00,48.32,48.33,48.3,48.32,17079.0,35.7386,35.746,35.7238,35.7386,17079.0
2015-07-13 14:40:00,48.32,48.35,48.31,48.33,13786.0,35.7386,35.7608,35.7312,35.746,13786.0
2015-07-13 14:45:00,48.34,48.35,48.31,48.32,16776.0,35.7534,35.7608,35.7312,35.7386,16776.0
2015-07-13 14:50:00,48.32,48.33,48.31,48.33,17314.0,35.7386,35.746,35.7312,35.746,17314.0
2015-07-13 14:55:00,48.33,48.39,48.33,48.36,19463.0,35.746,35.7904,35.746,35.7682,19463.0
2015-07-13 15:00:00,48.36,48.39,48.36,48.38,15419.0,35.7682,35.7904,35.7682,35.783,15419.0
2015-07-13 15:05:00,48.37,48.37,48.33,48.35,12981.0,35.7756,35.7756,35.746,35.7608,12981.0
2015-07-13 15:10:00,48.35,48.36,48.33,48.33,13043.0,35.7608,35.7682,35.746,35.746,13043.0
2015-07-13 15:15:00,48.33,48.37,48.33,48.34,21398.0,35.746,35.7756,35.746,35.7534,21398.0
2015-07-13 15:20:00,48.35,48.38,48.32,48.36,25740.0,35.7608,35.783,35.7386,35.7682,25740.0
2015-07-13 15:25:00,48.37,48.4,48.36,48.39,17447.0,35.7756,35.7978,35.7682,35.7904,17447.0
2015-07-13 15:30:00,48.38,48.41,48.35,48.37,25067.0,35.783,35.8052,35.7608,35.7756,25067.0
2015-07-13 15:35:00,48.37,48.38,48.36,48.38,20014.0,35.7756,35.783,35.7682,35.783,20014.0
2015-07-13 15:40:00,48.38,48.4,48.37,48.39,28288.0,35.783,35.7978,35.7756,35.7904,28288.0
2015-07-13 15:45:00,48.39,48.44,48.39,48.42,42948.0,35.7904,35.8274,35.7904,35.8126,42948.0
2015-07-13 15:50:00,48.43,48.44,48.37,48.44,40785.0,35.82,35.8274,35.7756,35.8274,40785.0
2015-07-13 15:55:00,48.44,48.44,48.39,48.39,92353.0,35.8274,35.8274,35.7904,35.7904,92353.0
2015-07-14 09:30:00,48.37,48.39,48.21,48.21,51724.0,35.7756,35.7904,35.6573,35.6573,51724.0
2015-07-14 09:35:00,48.2,48.29,48.19,48.25,8713.0,35.6499,35.7164,35.6425,35.6869,8713.0
2015-07-14 09:40:00,48.23,48.23,48.12,48.2,11391.0,35.6721,35.6721,35.5907,35.6499,11391.0
2015-07-14 09:45:00,48.19,48.22,48.15,48.17,23232.0,35.6425,35.6647,35.6129,35.6277,23232.0
2015-07-14 09:50:00,48.17,48.19,48.09,48.1,15877.0,35.6277,35.6425,35.5685,35.5759,15877.0
2015-07-14 09:55:00,48.09,48.12,48.07,48.1,13734.0,35.5685,35.5907,35.5537,35.5759,13734.0
2015-07-14 10:00:00,48.11,48.14,48.1,48.13,10971.0,35.5833,35.6055,35.5759,35.5981,10971.0
2015-07-14 10:05:00,48.13,48.13,48.05,48.05,4423.0,35.5981,35.5981,35.5389,35.5389,4423.0
2015-07-14 10:10:00,48.05,48.1,48.04,48.06,7938.0,35.5389,35.5759,35.5315,35.5463,7938.0
2015-07-14 10:15:00,48.05,48.07,48.02,48.07,7137.0,35.5389,35.5537,35.5167,35.5537,7137.0
2015-07-14 10:20:00,48.08,48.1,48.03,48.05,12553.0,35.5611,35.5759,35.5241,35.5389,12553.0
2015-07-14 10:25:00,48.05,48.11,48.04,48.07,8553.0,35.5389,35.5833,35.5315,35.5537,8553.0
2015-07-14 10:30:00,48.09,48.12,48.09,48.1,5697.0,35.5685,35.5907,35.5685,35.5759,5697.0
2015-07-14 10:35:00,48.11,48.12,48.09,48.1,5697.0,35.5833,35.5907,35.5685,35.5759,5697.0
2015-07-14 10:40:00,48.1,48.11,48.08,48.1,8136.0,35.5759,35.5833,35.5611,35.5759,8136.0
2015-07-14 10:45:00,48.1,48.11,48.08,48.11,5357.0,35.5759,35.5833,35.5611,35.5833,5357.0
2015-07-14 10:50:00,48.12,48.16,48.11,48.16,7991.0,35.5907,35.6203,35.5833,35.6203,7991.0
2015-07-14 10:55:00,48.15,48.15,48.11,48.13,6961.0,35.6129,35.6129,35.5833,35.5981,6961.0
2015-07-14 11:00:00,48.15,48.15,48.12,48.14,5515.0,35.6129,35.6129,35.5907,35.6055,5515.0
2015-07-14 11:05:00,48.13,48.16,48.11,48.12,8107.0,35.5981,35.6203,35.5833,35.5907,8107.0
2015-07-14 11:10:00,48.12,48.15,48.12,48.14,8604.0,35.5907,35.6129,35.5907,35.6055,8604.0
2015-07-14 11:15:00,48.14,48.19,48.14,48.16,7283.0,35.6055,35.6425,35.6055,35.6203,7283.0
2015-07-14 11:20:00,48.16,48.18,48.15,48.16,4607.0,35.6203,35.6351,35.6129,35.6203,4607.0
2015-07-14 11:25:00,48.18,48.18,48.16,48.16,8754.0,35.6351,35.6351,35.6203,35.6203,8754.0
2015-07-14 11:30:00,48.16,48.18,48.15,48.16,4863.0,35.6203,35.6351,35.6129,35.6203,4863.0
2015-07-14 11:35:00,48.16,48.18,48.15,48.17,5891.0,35.6203,35.6351,35.6129,35.6277,5891.0
2015-07-14 11:40:00,48.16,48.17,48.14,48.17,4185.0,35.6203,35.6277,35.6055,35.6277,4185.0
2015-07-14 11:45:00,48.16,48.16,48.11,48.12,10743.0,35.6203,35.6203,35.5833,35.5907,10743.0
2015-07-14 11:50:00,48.12,48.19,48.12,48.18,15016.0,35.5907,35.6425,35.5907,35.6351,15016.0
2015-07-14 11:55:00,48.17,48.19,48.16,48.16,5452.0,35.6277,35.6425,35.6203,35.6203,5452.0
2015-07-14 12:00:00,48.17,48.19,48.17,48.19,4069.0,35.6277,35.6425,35.6277,35.6425,4069.0
2015-07-14 12:05:00,48.18,48.19,48.17,48.18,2349.0,35.6351,35.6425,35.6277,35.6351,2349.0
2015-07-14 12:10:00,48.18,48.22,48.18,48.19,12788.0,35.6351,35.6647,35.6351,35.6425,12788.0
2015-07-14 12:15:00,48.18,48.21,48.17,48.2,10653.0,35.6351,35.6573,35.6277,35.6499,10653.0
2015-07-14 12:20:00,48.2,48.2,48.17,48.19,10236.0,35.6499,35.6499,35.6277,35.6425,10236.0
2015-07-14 12:25:00,48.18,48.19,48.18,48.18,2836.0,35.6351,35.6425,35.6351,35.6351,2836.0
2015-07-14 12:30:00,48.19,48.21,48.18,48.19,7490.0,35.6425,35.6573,35.6351,35.6425,7490.0
2015-07-14 12:35:00,48.18,48.18,48.17,48.17,1885.0,35.6351,35.6351,35.6277,35.6277,1885.0
2015-07-14 12:40:00,48.17,48.19,48.17,48.17,2429.0,35.6277,35.6425,35.6277,35.6277,2429.0
2015-07-14 12:45:00,48.17,48.18,48.16,48.17,6942.0,35.6277,35.6351,35.6203,35.6277,6942.0
2015-07-14 12:50:00,48.17,48.19,48.15,48.16,10996.0,35.6277,35.6425,35.6129,35.6203,10996.0
2015-07-14 12:55:00,48.15,48.17,48.15,48.17,6071.0,35.6129,35.6277,35.6129,35.6277,6071.0
2015-07-14 13:00:00,48.18,48.18,48.15,48.16,3476.0,35.6351,35.6351,35.6129,35.6203,3476.0
2015-07-14 13:05:00,48.16,48.18,48.15,48.16,2703.0,35.6203,35.6351,35.6129,35.6203,2703.0
2015-07-14 13:10:00,48.16,48.2,48.16,48.18,6949.0,35.6203,35.6499,35.6203,35.6351,6949.0
2015-07-14 13:15:00,48.19,48.19,48.16,48.16,4618.0,35.6425,35.6425,35.6203,35.6203,4618.0
2015-07-14 13:20:00,48.17,48.17,48.16,48.16,1312.0,35.6277,35.6277,35.6203,35.6203,1312.0
2015-07-14 13:25:00,48.17,48.19,48.16,48.19,5850.0,35.6277,35.6425,35.6203,35.6425,5850.0
2015-07-14 13:30:00,48.19,48.19,48.16,48.16,20449.0,35.6425,35.6425,35.6203,35.6203,20449.0
2015-07-14 13:35:00,48.16,48.16,48.1,48.11,16875.0,35.6203,35.6203,35.5759,35.5833,16875.0
2015-07-14 13:40:00,48.12,48.12,48.09,48.09,3257.0,35.5907,35.5907,35.5685,35.5685,3257.0
2015-07-14 13:45:00,48.09,48.11,48.09,48.1,5627.0,35.5685,35.5833,35.5685,35.5759,5627.0
2015-07-14 13:50:00,48.11,48.11,48.08,48.08,8442.0,35.5833,35.5833,35.5611,35.5611,8442.0
2015-07-14 13:55:00,48.09,48.09,48.07,48.08,24260.0,35.5685,35.5685,35.5537,35.5611,24260.0
2015-07-14 14:00:00,48.08,48.08,48.05,48.05,7225.0,35.5611,35.5611,35.5389,35.5389,7225.0
2015-07-14 14:05:00,48.06,48.1,48.05,48.09,17408.0,35.5463,35.5759,35.5389,35.5685,17408.0
2015-07-14 14:10:00,48.1,48.11,48.09,48.09,4712.0,35.5759,35.5833,35.5685,35.5685,4712.0
2015-07-14 14:15:00,48.09,48.13,48.09,48.13,5096.0,35.5685,35.5981,35.5685,35.5981,5096.0
2015-07-14 14:20:00,48.13,48.14,48.11,48.12,12653.0,35.5981,35.6055,35.5833,35.5907,12653.0
2015-07-14 14:25:00,48.12,48.16,48.12,48.16,11456.0,35.5907,35.6203,35.5907,35.6203,11456.0
2015-07-14 14:30:00,48.16,48.2,48.16,48.17,19837.0,35.6203,35.6499,35.6203,35.6277,19837.0
2015-07-14 14:35:00,48.17,48.2,48.17,48.18,7800.0,35.6277,35.6499,35.6277,35.6351,7800.0
2015-07-14 14:40:00,48.18,48.19,48.16,48.17,8465.0,35.6351,35.6425,35.6203,35.6277,8465.0
2015-07-14 14:45:00,48.17,48.17,48.15,48.15,7595.0,35.6277,35.6277,35.6129,35.6129,7595.0
2015-07-14 14:50:00,48.15,48.19,48.15,48.19,8753.0,35.6129,35.6425,35.6129,35.6425,8753.0
2015-07-14 14:55:00,48.19,48.19,48.18,48.19,8003.0,35.6425,35.6425,35.6351,35.6425,8003.0
2015-07-14 15:00:00,48.18,48.21,48.18,48.21,12984.0,35.6351,35.6573,35.6351,35.6573,12984.0
2015-07-14 15:05:00,48.22,48.22,48.2,48.2,7846.0,35.6647,35.6647,35.6499,35.6499,7846.0
2015-07-14 15:10:00,48.2,48.24,48.19,48.24,17790.0,35.6499,35.6795,35.6425,35.6795,17790.0
2015-07-14 15:15:00,48.24,48.25,48.23,48.24,15807.0,35.6795,35.6869,35.6721,35.6795,15807.0
2015-07-14 15:20:00,48.25,48.26,48.23,48.24,20803.0,35.6869,35.6943,35.6721,35.6795,20803.0
2015-07-14 15:25:00,48.24,48.27,48.23,48.27,46539.0,35.6795,35.7016,35.6721,35.7016,46539.0
2015-07-14 15:30:00,48.26,48.27,48.24,48.26,21481.0,35.6943,35.7016,35.6795,35.6943,21481.0
2015-07-14 15:35:00,48.26,48.27,48.24,48.24,22430.0,35.6943,35.7016,35.6795,35.6795,22430.0
2015-07-14 15:40:00,48.24,48.26,48.23,48.24,31448.0,35.6795,35.6943,35.6721,35.6795,31448.0
2015-07-14 15:45:00,48.23,48.24,48.21,48.22,23464.0,35.6721,35.6795,35.6573,35.6647,23464.0
2015-07-14 15:50:00,48.22,48.23,48.18,48.19,29318.0,35.6647,35.6721,35.6351,35.6425,29318.0
2015-07-14 15:55:00,48.18,48.19,48.15,48.17,109475.0,35.6351,35.6425,35.6129,35.6277,109475.0
2015-07-15 09:30:00,48.23,48.37,48.08,48.36,50707.0,35.6721,35.7756,35.5611,35.7682,50707.0
2015-07-15 09:35:00,48.37,48.38,48.24,48.26,19449.0,35.7756,35.783,35.6795,35.6943,19449.0
2015-07-15 09:40:00,48.27,48.32,48.17,48.31,28807.0,35.7016,35.7386,35.6277,35.7312,28807.0
2015-07-15 09:45:00,48.3,48.3,48.2,48.2,20340.0,35.7238,35.7238,35.6499,35.6499,20340.0
2015-07-15 09:50:00,48.2,48.24,48.17,48.17,17930.0,35.6499,35.6795,35.6277,35.6277,17930.0
2015-07-15 09:55:00,48.16,48.25,48.16,48.23,52611.0,35.6203,35.6869,35.6203,35.6721,52611.0
2015-07-15 10:00:00,48.23,48.29,48.21,48.23,7800.0,35.6721,35.7164,35.6573,35.6721,7800.0
2015-07-15 10:05:00,48.23,48.25,48.2,48.21,30684.0,35.6721,35.6869,35.6499,35.6573,30684.0
2015-07-15 10:10:00,48.2,48.2,48.14,48.15,13034.0,35.6499,35.6499,35.6055,35.6129,13034.0
2015-07-15 10:15:00,48.16,48.16,48.12,48.13,21670.0,35.6203,35.6203,35.5907,35.5981,21670.0
2015-07-15 10:20:00,48.13,48.16,48.11,48.15,28295.0,35.5981,35.6203,35.5833,35.6129,28295.0
2015-07-15 10:25:00,48.15,48.2,48.12,48.17,10993.0,35.6129,35.6499,35.5907,35.6277,10993.0
2015-07-15 10:30:00,48.16,48.21,48.15,48.21,12234.0,35.6203,35.6573,35.6129,35.6573,12234.0
2015-07-15 10:35:00,48.23,48.29,48.22,48.29,6516.0,35.6721,35.7164,35.6647,35.7164,6516.0
2015-07-15 10:40:00,48.28,48.28,48.25,48.28,5639.0,35.709,35.709,35.6869,35.709,5639.0
2015-07-15 10:45:00,48.28,48.33,48.26,48.32,13286.0,35.709,35.746,35.6943,35.7386,13286.0
2015-07-15 10:50:00,48.32,48.33,48.21,48.23,29353.0,35.7386,35.746,35.6573,35.6721,29353.0
2015-07-15 10:55:00,48.24,48.24,48.18,48.18,9817.0,35.6795,35.6795,35.6351,35.6351,9817.0
2015-07-15 11:00:00,48.18,48.19,48.15,48.16,23876.0,35.6351,35.6425,35.6129,35.6203,23876.0
2015-07-15 11:05:00,48.17,48.2,48.15,48.19,12425.0,35.6277,35.6499,35.6129,35.6425,12425.0
2015-07-15 11:10:00,48.19,48.19,48.14,48.15,11101.0,35.6425,35.6425,35.6055,35.6129,11101.0
2015-07-15 11:15:00,48.16,48.16,48.12,48.13,17533.0,35.6203,35.6203,35.5907,35.5981,17533.0
2015-07-15 11:20:00,48.13,48.16,48.12,48.14,17057.0,35.5981,35.6203,35.5907,35.6055,17057.0
2015-07-15 11:25:00,48.13,48.13,48.09,48.11,10825.0,35.5981,35.5981,35.5685,35.5833,10825.0
2015-07-15 11:30:00,48.09,48.15,48.09,48.14,9627.0,35.5685,35.6129,35.5685,35.6055,9627.0
2015-07-15 11:35:00,48.15,48.15,48.13,48.15,6628.0,35.6129,35.6129,35.5981,35.6129,6628.0
2015-07-15 11:40:00,48.15,48.15,48.12,48.13,5479.0,35.6129,35.6129,35.5907,35.5981,5479.0
2015-07-15 11:45:00,48.13,48.15,48.11,48.12,7661.0,35.5981,35.6129,35.5833,35.5907,7661.0
2015-07-15 11:50:00,48.12,48.12,48.08,48.1,10118.0,35.5907,35.5907,35.5611,35.5759,10118.0
2015-07-15 11:55:00,48.1,48.14,48.1,48.13,3610.0,35.5759,35.6055,35.5759,35.5981,3610.0
2015-07-15 12:00:00,48.13,48.13,48.09,48.11,7659.0,35.5981,35.5981,35.5685,35.5833,7659.0
2015-07-15 12:05:00,48.11,48.15,48.09,48.14,5540.0,35.5833,35.6129,35.5685,35.6055,5540.0
2015-07-15 12:10:00,48.15,48.17,48.12,48.13,7459.0,35.6129,35.6277,35.5907,35.5981,7459.0
2015-07-15 12:15:00,48.13,48.14,48.11,48.12,4665.0,35.5981,35.6055,35.5833,35.5907,4665.0
2015-07-15 12:20:00,48.11,48.15,48.08,48.1,12158.0,35.5833,35.6129,35.5611,35.5759,12158.0
2015-07-15 12:25:00,48.1,48.1,48.08,48.09,8201.0,35.5759,35.5759,35.5611,35.5685,8201.0
2015-07-15 12:30:00,48.09,48.11,48.07,48.07,11535.0,35.5685,35.5833,35.5537,35.5537,11535.0
2015-07-15 12:35:00,48.08,48.1,48.07,48.1,15364.0,35.5611,35.5759,35.5537,35.5759,15364.0
2015-07-15 12:40:00,48.1,48.17,48.09,48.16,20199.0,35.5759,35.6277,35.5685,35.6203,20199.0
2015-07-15 12:45:00,48.17,48.18,48.14,48.15,7709.0,35.6277,35.6351,35.6055,35.6129,7709.0
2015-07-15 12:50:00,48.15,48.16,48.1,48.12,8646.0,35.6129,35.6203,35.5759,35.5907,8646.0
2015-07-15 12:55:00,48.13,48.16,48.12,48.15,7962.0,35.5981,35.6203,35.5907,35.6129,7962.0
2015-07-15 13:00:00,48.14,48.16,48.11,48.15,11530.0,35.6055,35.6203,35.5833,35.6129,11530.0
2015-07-15 13:05:00,48.15,48.15,48.12,48.13,79224.0,35.6129,35.6129,35.5907,35.5981,79224.0
2015-07-15 13:10:00,48.13,48.14,48.11,48.12,27503.0,35.5981,35.6055,35.5833,35.5907,27503.0
2015-07-15 13:15:00,48.12,48.14,48.1,48.11,12575.0,35.5907,35.6055,35.5759,35.5833,12575.0
2015-07-15 13:20:00,48.11,48.12,48.11,48.12,6597.0,35.5833,35.5907,35.5833,35.5907,6597.0
2015-07-15 13:25:00,48.12,48.14,48.11,48.13,14722.0,35.5907,35.6055,35.5833,35.5981,14722.0
2015-07-15 13:30:00,48.12,48.14,48.12,48.13,15615.0,35.5907,35.6055,35.5907,35.5981,15615.0
2015-07-15 13:35:00,48.13,48.13,48.08,48.09,14403.0,35.5981,35.5981,35.5611,35.5685,14403.0
2015-07-15 13:40:00,48.09,48.11,48.07,48.07,17704.0,35.5685,35.5833,35.5537,35.5537,17704.0
2015-07-15 13:45:00,48.08,48.09,48.07,48.08,13365.0,35.5611,35.5685,35.5537,35.5611,13365.0
2015-07-15 13:50:00,48.08,48.08,48.02,48.05,26553.0,35.5611,35.5611,35.5167,35.5389,26553.0
2015-07-15 13:55:00,48.05,48.06,48.01,48.02,23352.0,35.5389,35.5463,35.5093,35.5167,23352.0
2015-07-15 14:00:00,48.02,48.03,47.96,47.99,58217.0,35.5167,35.5241,35.4724,35.4946,58217.0
2015-07-15 14:05:00,47.99,47.99,47.97,47.98,9144.0,35.4946,35.4946,35.4798,35.4872,9144.0
2015-07-15 14:10:00,47.98,47.98,47.94,47.95,16782.0,35.4872,35.4872,35.4576,35.465,16782.0
2015-07-15 14:15:00,47.95,48.0,47.92,47.98,27592.0,35.465,35.5019,35.4428,35.4872,27592.0
2015-07-15 14:20:00,48.0,48.01,47.98,47.99,14347.0,35.5019,35.5093,35.4872,35.4946,14347.0
2015-07-15 14:25:00,47.98,47.99,47.95,47.97,10877.0,35.4872,35.4946,35.465,35.4798,10877.0
2015-07-15 14:30:00,47.96,47.97,47.91,47.91,30502.0,35.4724,35.4798,35.4354,35.4354,30502.0
2015-07-15 14:35:00,47.92,47.92,47.86,47.87,24791.0,35.4428,35.4428,35.3984,35.4058,24791.0
2015-07-15 14:40:00,47.87,47.89,47.81,47.83,70236.0,35.4058,35.4206,35.3614,35.3762,70236.0
2015-07-15 14:45:00,47.82,47.83,47.79,47.82,20492.0,35.3688,35.3762,35.3466,35.3688,20492.0
2015-07-15 14:50:00,47.82,47.83,47.8,47.81,15804.0,35.3688,35.3762,35.354,35.3614,15804.0
2015-07-15 14:55:00,47.8,47.83,47.79,47.82,19657.0,35.354,35.3762,35.3466,35.3688,19657.0
2015-07-15 15:00:00,47.82,47.84,47.81,47.81,20207.0,35.3688,35.3836,35.3614,35.3614,20207.0
2015-07-15 15:05:00,47.82,47.83,47.76,47.77,18921.0,35.3688,35.3762,35.3244,35.3318,18921.0
2015-07-15 15:10:00,47.77,47.8,47.72,47.73,80425.0,35.3318,35.354,35.2949,35.3023,80425.0
2015-07-15 15:15:00,47.73,47.75,47.71,47.71,72079.0,35.3023,35.317,35.2875,35.2875,72079.0
2015-07-15 15:20:00,47.71,47.75,47.71,47.73,26841.0,35.2875,35.317,35.2875,35.3023,26841.0
2015-07-15 15:25:00,47.74,47.78,47.74,47.78,32788.0,35.3096,35.3392,35.3096,35.3392,32788.0
2015-07-15 15:30:00,47.79,47.84,47.77,47.83,24621.0,35.3466,35.3836,35.3318,35.3762,24621.0
2015-07-15 15:35:00,47.83,47.87,47.81,47.84,25176.0,35.3762,35.4058,35.3614,35.3836,25176.0
2015-07-15 15:40:00,47.84,47.85,47.76,47.77,47375.0,35.3836,35.391,35.3244,35.3318,47375.0
2015-07-15 15:45:00,47.77,47.77,47.71,47.74,51416.0,35.3318,35.3318,35.2875,35.3096,51416.0
2015-07-15 15:50:00,47.73,47.75,47.68,47.74,139894.0,35.3023,35.317,35.2653,35.3096,139894.0
2015-07-15 15:55:00,47.74,47.78,47.71,47.76,164327.0,35.3096,35.3392,35.2875,35.3244,164327.0
2015-07-16 09:30:00,47.68,47.94,47.64,47.79,47080.0,35.2653,35.4576,35.2357,35.3466,47080.0
2015-07-16 09:35:00,47.76,47.78,47.36,47.44,97375.0,35.3244,35.3392,35.0286,35.0878,97375.0
2015-07-16 09:40:00,47.44,47.5,47.37,47.5,69833.0,35.0878,35.1321,35.036,35.1321,69833.0
2015-07-16 09:45:00,47.51,47.64,47.48,47.55,21808.0,35.1395,35.2357,35.1173,35.1691,21808.0
2015-07-16 09:50:00,47.55,47.6,47.49,47.49,26607.0,35.1691,35.2061,35.1247,35.1247,26607.0
2015-07-16 09:55:00,47.49,47.51,47.41,47.41,29226.0,35.1247,35.1395,35.0656,35.0656,29226.0
2015-07-16 10:00:00,47.41,47.43,47.38,47.4,58496.0,35.0656,35.0804,35.0434,35.0582,58496.0
2015-07-16 10:05:00,47.4,47.47,47.35,47.43,30688.0,35.0582,35.1099,35.0212,35.0804,30688.0
2015-07-16 10:10:00,47.44,47.54,47.42,47.51,41119.0,35.0878,35.1617,35.073,35.1395,41119.0
2015-07-16 10:15:00,47.52,47.59,47.52,47.56,16940.0,35.1469,35.1987,35.1469,35.1765,16940.0
2015-07-16 10:20:00,47.57,47.61,47.53,47.58,37696.0,35.1839,35.2135,35.1543,35.1913,37696.0
2015-07-16 10:25:00,47.58,47.58,47.5,47.53,49432.0,35.1913,35.1913,35.1321,35.1543,49432.0
2015-07-16 10:30:00,47.53,47.6,47.52,47.6,20441.0,35.1543,35.2061,35.1469,35.2061,20441.0
2015-07-16 10:35:00,47.61,47.64,47.59,47.6,22304.0,35.2135,35.2357,35.1987,35.2061,22304.0
2015-07-16 10:40:00,47.6,47.61,47.57,47.6,65646.0,35.2061,35.2135,35.1839,35.2061,65646.0
2015-07-16 10:45:00,47.6,47.61,47.57,47.6,20925.0,35.2061,35.2135,35.1839,35.2061,20925.0
2015-07-16 10:50:00,47.6,47.63,47.58,47.58,16871.0,35.2061,35.2283,35.1913,35.1913,16871.0
2015-07-16 10:55:00,47.59,47.61,47.58,47.6,18615.0,35.1987,35.2135,35.1913,35.2061,18615.0
2015-07-16 11:00:00,47.6,47.6,47.56,47.56,26205.0,35.2061,35.2061,35.1765,35.1765,26205.0
2015-07-16 11:05:00,47.56,47.6,47.55,47.6,17944.0,35.1765,35.2061,35.1691,35.2061,17944.0
2015-07-16 11:10:00,47.59,47.6,47.56,47.57,13787.0,35.1987,35.2061,35.1765,35.1839,13787.0
2015-07-16 11:15:00,47.57,47.57,47.53,47.53,22295.0,35.1839,35.1839,35.1543,35.1543,22295.0
2015-07-16 11:20:00,47.53,47.6,47.53,47.59,28150.0,35.1543,35.2061,35.1543,35.1987,28150.0
2015-07-16 11:25:00,47.6,47.69,47.6,47.68,26626.0,35.2061,35.2727,35.2061,35.2653,26626.0
2015-07-16 11:30:00,47.67,47.73,47.67,47.73,10944.0,35.2579,35.3023,35.2579,35.3023,10944.0
2015-07-16 11:35:00,47.73,47.73,47.69,47.71,10291.0,35.3023,35.3023,35.2727,35.2875,10291.0
2015-07-16 11:40:00,47.72,47.72,47.68,47.72,11057.0,35.2949,35.2949,35.2653,35.2949,11057.0
2015-07-16 11:45:00,47.72,47.73,47.69,47.69,21460.0,35.2949,35.3023,35.2727,35.2727,21460.0
2015-07-16 11:50:00,47.69,47.7,47.59,47.59,29289.0,35.2727,35.2801,35.1987,35.1987,29289.0
2015-07-16 11:55:00,47.6,47.62,47.6,47.61,13634.0,35.2061,35.2209,35.2061,35.2135,13634.0
2015-07-16 12:00:00,47.62,47.62,47.59,47.61,12132.0,35.2209,35.2209,35.1987,35.2135,12132.0
2015-07-16 12:05:00,47.61,47.65,47.6,47.65,8270.0,35.2135,35.2431,35.2061,35.2431,8270.0
2015-07-16 12:10:00,47.65,47.67,47.64,47.66,8497.0,35.2431,35.2579,35.2357,35.2505,8497.0
2015-07-16 12:15:00,47.66,47.7,47.66,47.69,11963.0,35.2505,35.2801,35.2505,35.2727,11963.0
2015-07-16 12:20:00,47.7,47.75,47.7,47.73,10365.0,35.2801,35.317,35.2801,35.3023,10365.0
2015-07-16 12:25:00,47.73,47.75,47.73,47.74,11190.0,35.3023,35.317,35.3023,35.3096,11190.0
2015-07-16 12:30:00,47.74,47.75,47.69,47.74,24181.0,35.3096,35.317,35.2727,35.3096,24181.0
2015-07-16 12:35:00,47.75,47.75,47.71,47.73,22300.0,35.317,35.317,35.2875,35.3023,22300.0
2015-07-16 12:40:00,47.74,47.75,47.73,47.73,12692.0,35.3096,35.317,35.3023,35.3023,12692.0
2015-07-16 12:45:00,47.74,47.74,47.73,47.73,6058.0,35.3096,35.3096,35.3023,35.3023,6058.0
2015-07-16 12:50:00,47.73,47.74,47.69,47.7,11652.0,35.3023,35.3096,35.2727,35.2801,11652.0
2015-07-16 12:55:00,47.7,47.71,47.66,47.7,14584.0,35.2801,35.2875,35.2505,35.2801,14584.0
2015-07-16 13:00:00,47.7,47.71,47.68,47.7,12045.0,35.2801,35.2875,35.2653,35.2801,12045.0
2015-07-16 13:05:00,47.69,47.71,47.67,47.68,14539.0,35.2727,35.2875,35.2579,35.2653,14539.0
2015-07-16 13:10:00,47.68,47.72,47.68,47.71,13879.0,35.2653,35.2949,35.2653,35.2875,13879.0
2015-07-16 13:15:00,47.7,47.7,47.67,47.67,13299.0,35.2801,35.2801,35.2579,35.2579,13299.0
2015-07-16 13:20:00,47.67,47.7,47.67,47.7,11260.0,35.2579,35.2801,35.2579,35.2801,11260.0
2015-07-16 13:25:00,47.7,47.73,47.68,47.73,16007.0,35.2801,35.3023,35.2653,35.3023,16007.0
2015-07-16 13:30:00,47.74,47.74,47.73,47.73,7790.0,35.3096,35.3096,35.3023,35.3023,7790.0
2015-07-16 13:35:00,47.73,47.75,47.73,47.74,15784.0,35.3023,35.317,35.3023,35.3096,15784.0
2015-07-16 13:40:00,47.75,47.75,47.73,47.73,17720.0,35.317,35.317,35.3023,35.3023,17720.0
2015-07-16 13:45:00,47.73,47.74,47.71,47.72,12308.0,35.3023,35.3096,35.2875,35.2949,12308.0
2015-07-16 13:50:00,47.71,47.73,47.7,47.7,49114.0,35.2875,35.3023,35.2801,35.2801,49114.0
2015-07-16 13:55:00,47.7,47.7,47.64,47.66,20370.0,35.2801,35.2801,35.2357,35.2505,20370.0
2015-07-16 14:00:00,47.66,47.67,47.65,47.67,10441.0,35.2505,35.2579,35.2431,35.2579,10441.0
2015-07-16 14:05:00,47.67,47.7,47.67,47.68,18443.0,35.2579,35.2801,35.2579,35.2653,18443.0
2015-07-16 14:10:00,47.69,47.7,47.68,47.7,6332.0,35.2727,35.2801,35.2653,35.2801,6332.0
2015-07-16 14:15:00,47.7,47.73,47.69,47.7,22035.0,35.2801,35.3023,35.2727,35.2801,22035.0
2015-07-16 14:20:00,47.7,47.73,47.69,47.72,12516.0,35.2801,35.3023,35.2727,35.2949,12516.0
2015-07-16 14:25:00,47.72,47.74,47.71,47.74,9020.0,35.2949,35.3096,35.2875,35.3096,9020.0
2015-07-16 14:30:00,47.73,47.76,47.73,47.75,33849.0,35.3023,35.3244,35.3023,35.317,33849.0
2015-07-16 14:35:00,47.75,47.76,47.73,47.75,23708.0,35.317,35.3244,35.3023,35.317,23708.0
2015-07-16 14:40:00,47.75,47.76,47.72,47.75,22435.0,35.317,35.3244,35.2949,35.317,22435.0
2015-07-16 14:45:00,47.75,47.79,47.74,47.79,33406.0,35.317,35.3466,35.3096,35.3466,33406.0
2015-07-16 14:50:00,47.79,47.81,47.78,47.81,13449.0,35.3466,35.3614,35.3392,35.3614,13449.0
2015-07-16 14:55:00,47.81,47.83,47.8,47.81,35023.0,35.3614,35.3762,35.354,35.3614,35023.0
2015-07-16 15:00:00,47.81,47.81,47.74,47.74,18593.0,35.3614,35.3614,35.3096,35.3096,18593.0
2015-07-16 15:05:00,47.74,47.76,47.73,47.73,19796.0,35.3096,35.3244,35.3023,35.3023,19796.0
2015-07-16 15:10:00,47.73,47.77,47.72,47.75,32029.0,35.3023,35.3318,35.2949,35.317,32029.0
2015-07-16 15:15:00,47.76,47.8,47.75,47.79,43511.0,35.3244,35.354,35.317,35.3466,43511.0
2015-07-16 15:20:00,47.78,47.79,47.78,47.79,7351.0,35.3392,35.3466,35.3392,35.3466,7351.0
2015-07-16 15:25:00,47.79,47.84,47.78,47.82,24424.0,35.3466,35.3836,35.3392,35.3688,24424.0
2015-07-16 15:30:00,47.83,47.85,47.82,47.85,33160.0,35.3762,35.391,35.3688,35.391,33160.0
2015-07-16 15:35:00,47.85,47.86,47.83,47.86,42791.0,35.391,35.3984,35.3762,35.3984,42791.0
2015-07-16 15:40:00,47.86,47.86,47.85,47.85,27895.0,35.3984,35.3984,35.391,35.391,27895.0
2015-07-16 15:45:00,47.85,47.86,47.81,47.84,62995.0,35.391,35.3984,35.3614,35.3836,62995.0
2015-07-16 15:50:00,47.89,47.95,47.82,47.85,120876.0,35.4206,35.465,35.3688,35.391,120876.0
2015-07-16 15:55:00,47.85,47.93,47.84,47.91,273794.0,35.391,35.4502,35.3836,35.4354,273794.0
2015-07-17 09:30:00,47.8,47.82,47.46,47.48,143214.0,35.354,35.3688,35.1026,35.1173,143214.0
2015-07-17 09:35:00,47.47,47.57,47.43,47.48,42363.0,35.1099,35.1839,35.0804,35.1173,42363.0
2015-07-17 09:40:00,47.49,47.55,47.43,47.46,22028.0,35.1247,35.1691,35.0804,35.1026,22028.0
2015-07-17 09:45:00,47.46,47.49,47.39,47.43,31038.0,35.1026,35.1247,35.0508,35.0804,31038.0
2015-07-17 09:50:00,47.44,47.47,47.41,47.42,30736.0,35.0878,35.1099,35.0656,35.073,30736.0
2015-07-17 09:55:00,47.42,47.45,47.37,47.44,13218.0,35.073,35.0952,35.036,35.0878,13218.0
2015-07-17 10:00:00,47.43,47.5,47.41,47.49,31400.0,35.0804,35.1321,35.0656,35.1247,31400.0
2015-07-17 10:05:00,47.49,47.51,47.41,47.41,16351.0,35.1247,35.1395,35.0656,35.0656,16351.0
2015-07-17 10:10:00,47.41,47.43,47.36,47.36,21187.0,35.0656,35.0804,35.0286,35.0286,21187.0
2015-07-17 10:15:00,47.36,47.46,47.35,47.45,11406.0,35.0286,35.1026,35.0212,35.0952,11406.0
2015-07-17 10:20:00,47.45,47.47,47.42,47.46,34756.0,35.0952,35.1099,35.073,35.1026,34756.0
2015-07-17 10:25:00,47.46,47.48,47.43,47.48,16146.0,35.1026,35.1173,35.0804,35.1173,16146.0
2015-07-17 10:30:00,47.48,47.52,47.45,47.51,11944.0,35.1173,35.1469,35.0952,35.1395,11944.0
2015-07-17 10:35:00,47.51,47.54,47.49,47.52,23409.0,35.1395,35.1617,35.1247,35.1469,23409.0
2015-07-17 10:40:00,47.53,47.54,47.44,47.44,19599.0,35.1543,35.1617,35.0878,35.0878,19599.0
2015-07-17 10:45:00,47.45,47.46,47.43,47.44,8752.0,35.0952,35.1026,35.0804,35.0878,8752.0
2015-07-17 10:50:00,47.43,47.44,47.36,47.36,25140.0,35.0804,35.0878,35.0286,35.0286,25140.0
2015-07-17 10:55:00,47.36,47.42,47.36,47.39,11846.0,35.0286,35.073,35.0286,35.0508,11846.0
2015-07-17 11:00:00,47.39,47.41,47.38,47.4,14558.0,35.0508,35.0656,35.0434,35.0582,14558.0
2015-07-17 11:05:00,47.41,47.41,47.34,47.34,18673.0,35.0656,35.0656,35.0138,35.0138,18673.0
2015-07-17 11:10:00,47.34,47.36,47.3,47.3,16535.0,35.0138,35.0286,34.9842,34.9842,16535.0
2015-07-17 11:15:00,47.3,47.31,47.27,47.3,25958.0,34.9842,34.9916,34.962,34.9842,25958.0
2015-07-17 11:20:00,47.3,47.32,47.24,47.25,23412.0,34.9842,34.999,34.9398,34.9472,23412.0
2015-07-17 11:25:00,47.24,47.28,47.24,47.28,23669.0,34.9398,34.9694,34.9398,34.9694,23669.0
2015-07-17 11:30:00,47.27,47.34,47.26,47.34,8730.0,34.962,35.0138,34.9546,35.0138,8730.0
2015-07-17 11:35:00,47.33,47.34,47.33,47.34,9346.0,35.0064,35.0138,35.0064,35.0138,9346.0
2015-07-17 11:40:00,47.34,47.41,47.33,47.4,19735.0,35.0138,35.0656,35.0064,35.0582,19735.0
2015-07-17 11:45:00,47.4,47.41,47.36,47.37,13657.0,35.0582,35.0656,35.0286,35.036,13657.0
2015-07-17 11:50:00,47.37,47.41,47.36,47.41,18685.0,35.036,35.0656,35.0286,35.0656,18685.0
2015-07-17 11:55:00,47.4,47.42,47.37,47.41,15360.0,35.0582,35.073,35.036,35.0656,15360.0
2015-07-17 12:00:00,47.41,47.42,47.39,47.42,10075.0,35.0656,35.073,35.0508,35.073,10075.0
2015-07-17 12:05:00,47.42,47.45,47.4,47.4,18287.0,35.073,35.0952,35.0582,35.0582,18287.0
2015-07-17 12:10:00,47.4,47.41,47.37,47.4,8576.0,35.0582,35.0656,35.036,35.0582,8576.0
2015-07-17 12:15:00,47.41,47.42,47.4,47.41,6899.0,35.0656,35.073,35.0582,35.0656,6899.0
2015-07-17 12:20:00,47.4,47.41,47.38,47.4,13087.0,35.0582,35.0656,35.0434,35.0582,13087.0
2015-07-17 12:25:00,47.4,47.44,47.39,47.42,11196.0,35.0582,35.0878,35.0508,35.073,11196.0
2015-07-17 12:30:00,47.42,47.47,47.42,47.43,13491.0,35.073,35.1099,35.073,35.0804,13491.0
2015-07-17 12:35:00,47.43,47.44,47.4,47.41,20125.0,35.0804,35.0878,35.0582,35.0656,20125.0
2015-07-17 12:40:00,47.41,47.42,47.39,47.4,18132.0,35.0656,35.073,35.0508,35.0582,18132.0
2015-07-17 12:45:00,47.41,47.44,47.4,47.42,10854.0,35.0656,35.0878,35.0582,35.073,10854.0
2015-07-17 12:50:00,47.43,47.45,47.41,47.42,11287.0,35.0804,35.0952,35.0656,35.073,11287.0
2015-07-17 12:55:00,47.42,47.44,47.38,47.41,24902.0,35.073,35.0878,35.0434,35.0656,24902.0
2015-07-17 13:00:00,47.4,47.41,47.34,47.34,26588.0,35.0582,35.0656,35.0138,35.0138,26588.0
2015-07-17 13:05:00,47.36,47.36,47.35,47.36,3128.0,35.0286,35.0286,35.0212,35.0286,3128.0
2015-07-17 13:10:00,47.36,47.37,47.32,47.33,26730.0,35.0286,35.036,34.999,35.0064,26730.0
2015-07-17 13:15:00,47.33,47.34,47.31,47.31,9647.0,35.0064,35.0138,34.9916,34.9916,9647.0
2015-07-17 13:20:00,47.32,47.34,47.31,47.33,9327.0,34.999,35.0138,34.9916,35.0064,9327.0
2015-07-17 13:25:00,47.32,47.33,47.3,47.32,17726.0,34.999,35.0064,34.9842,34.999,17726.0
2015-07-17 13:30:00,47.32,47.32,47.3,47.31,15836.0,34.999,34.999,34.9842,34.9916,15836.0
2015-07-17 13:35:00,47.31,47.33,47.31,47.33,11017.0,34.9916,35.0064,34.9916,35.0064,11017.0
2015-07-17 13:40:00,47.33,47.33,47.31,47.32,17540.0,35.0064,35.0064,34.9916,34.999,17540.0
2015-07-17 13:45:00,47.32,47.36,47.31,47.34,23729.0,34.999,35.0286,34.9916,35.0138,23729.0
2015-07-17 13:50:00,47.34,47.38,47.34,47.35,14150.0,35.0138,35.0434,35.0138,35.0212,14150.0
2015-07-17 13:55:00,47.35,47.36,47.33,47.36,14395.0,35.0212,35.0286,35.0064,35.0286,14395.0
2015-07-17 14:00:00,47.36,47.36,47.32,47.33,14162.0,35.0286,35.0286,34.999,35.0064,14162.0
2015-07-17 14:05:00,47.33,47.35,47.32,47.33,22883.0,35.0064,35.0212,34.999,35.0064,22883.0
2015-07-17 14:10:00,47.33,47.37,47.32,47.36,18228.0,35.0064,35.036,34.999,35.0286,18228.0
2015-07-17 14:15:00,47.36,47.42,47.35,47.41,20196.0,35.0286,35.073,35.0212,35.0656,20196.0
2015-07-17 14:20:00,47.4,47.43,47.4,47.41,14289.0,35.0582,35.0804,35.0582,35.0656,14289.0
2015-07-17 14:25:00,47.41,47.42,47.39,47.41,27486.0,35.0656,35.073,35.0508,35.0656,27486.0
2015-07-17 14:30:00,47.41,47.49,47.41,47.49,29182.0,35.0656,35.1247,35.0656,35.1247,29182.0
2015-07-17 14:35:00,47.48,47.5,47.47,47.49,10163.0,35.1173,35.1321,35.1099,35.1247,10163.0
2015-07-17 14:40:00,47.5,47.5,47.48,47.5,20547.0,35.1321,35.1321,35.1173,35.1321,20547.0
2015-07-17 14:45:00,47.5,47.5,47.46,47.47,26922.0,35.1321,35.1321,35.1026,35.1099,26922.0
2015-07-17 14:50:00,47.47,47.52,47.46,47.5,47814.0,35.1099,35.1469,35.1026,35.1321,47814.0
2015-07-17 14:55:00,47.5,47.52,47.45,47.45,22966.0,35.1321,35.1469,35.0952,35.0952,22966.0
2015-07-17 15:00:00,47.46,47.48,47.44,47.46,21109.0,35.1026,35.1173,35.0878,35.1026,21109.0
2015-07-17 15:05:00,47.45,47.47,47.43,47.44,17014.0,35.0952,35.1099,35.0804,35.0878,17014.0
2015-07-17 15:10:00,47.44,47.47,47.42,47.47,27437.0,35.0878,35.1099,35.073,35.1099,27437.0
2015-07-17 15:15:00,47.47,47.48,47.45,47.46,26359.0,35.1099,35.1173,35.0952,35.1026,26359.0
2015-07-17 15:20:00,47.46,47.5,47.45,47.5,33971.0,35.1026,35.1321,35.0952,35.1321,33971.0
2015-07-17 15:25:00,47.5,47.52,47.48,47.51,50688.0,35.1321,35.1469,35.1173,35.1395,50688.0
2015-07-17 15:30:00,47.5,47.55,47.47,47.54,40826.0,35.1321,35.1691,35.1099,35.1617,40826.0
2015-07-17 15:35:00,47.53,47.54,47.48,47.48,82938.0,35.1543,35.1617,35.1173,35.1173,82938.0
2015-07-17 15:40:00,47.48,47.49,47.44,47.46,50602.0,35.1173,35.1247,35.0878,35.1026,50602.0
2015-07-17 15:45:00,47.47,47.47,47.46,47.47,34751.0,35.1099,35.1099,35.1026,35.1099,34751.0
2015-07-17 15:50:00,47.47,47.51,47.44,47.44,96731.0,35.1099,35.1395,35.0878,35.0878,96731.0
2015-07-17 15:55:00,47.45,47.46,47.42,47.44,148303.0,35.0952,35.1026,35.073,35.0878,148303.0
2015-07-20 09:30:00,47.61,47.63,47.38,47.52,42251.0,35.2135,35.2283,35.0434,35.1469,42251.0
2015-07-20 09:35:00,47.57,47.57,47.44,47.52,8549.0,35.1839,35.1839,35.0878,35.1469,8549.0
2015-07-20 09:40:00,47.53,47.59,47.48,47.49,14629.0,35.1543,35.1987,35.1173,35.1247,14629.0
2015-07-20 09:45:00,47.49,47.49,47.4,47.4,25973.0,35.1247,35.1247,35.0582,35.0582,25973.0
2015-07-20 09:50:00,47.43,47.43,47.37,47.41,21407.0,35.0804,35.0804,35.036,35.0656,21407.0
2015-07-20 09:55:00,47.42,47.42,47.3,47.31,16216.0,35.073,35.073,34.9842,34.9916,16216.0
2015-07-20 10:00:00,47.31,47.39,47.3,47.35,31738.0,34.9916,35.0508,34.9842,35.0212,31738.0
2015-07-20 10:05:00,47.35,47.39,47.34,47.38,5800.0,35.0212,35.0508,35.0138,35.0434,5800.0
2015-07-20 10:10:00,47.38,47.46,47.38,47.45,25119.0,35.0434,35.1026,35.0434,35.0952,25119.0
2015-07-20 10:15:00,47.44,47.44,47.4,47.41,22365.0,35.0878,35.0878,35.0582,35.0656,22365.0
2015-07-20 10:20:00,47.42,47.43,47.41,47.41,12768.0,35.073,35.0804,35.0656,35.0656,12768.0
2015-07-20 10:25:00,47.41,47.43,47.39,47.39,13871.0,35.0656,35.0804,35.0508,35.0508,13871.0
2015-07-20 10:30:00,47.38,47.41,47.38,47.39,9407.0,35.0434,35.0656,35.0434,35.0508,9407.0
2015-07-20 10:35:00,47.4,47.4,47.36,47.39,18614.0,35.0582,35.0582,35.0286,35.0508,18614.0
2015-07-20 10:40:00,47.41,47.41,47.36,47.36,24261.0,35.0656,35.0656,35.0286,35.0286,24261.0
2015-07-20 10:45:00,47.36,47.38,47.35,47.36,16622.0,35.0286,35.0434,35.0212,35.0286,16622.0
2015-07-20 10:50:00,47.35,47.37,47.34,47.35,19376.0,35.0212,35.036,35.0138,35.0212,19376.0
2015-07-20 10:55:00,47.36,47.38,47.35,47.37,15071.0,35.0286,35.0434,35.0212,35.036,15071.0
2015-07-20 11:00:00,47.37,47.42,47.36,47.41,16519.0,35.036,35.073,35.0286,35.0656,16519.0
2015-07-20 11:05:00,47.42,47.46,47.41,47.42,17544.0,35.073,35.1026,35.0656,35.073,17544.0
2015-07-20 11:10:00,47.42,47.43,47.37,47.38,12193.0,35.073,35.0804,35.036,35.0434,12193.0
2015-07-20 11:15:00,47.38,47.41,47.38,47.4,15374.0,35.0434,35.0656,35.0434,35.0582,15374.0
2015-07-20 11:20:00,47.4,47.44,47.4,47.43,25344.0,35.0582,35.0878,35.0582,35.0804,25344.0
2015-07-20 11:25:00,47.43,47.46,47.41,47.41,15070.0,35.0804,35.1026,35.0656,35.0656,15070.0
2015-07-20 11:30:00,47.42,47.44,47.41,47.42,16211.0,35.073,35.0878,35.0656,35.073,16211.0
2015-07-20 11:35:00,47.43,47.49,47.43,47.48,19325.0,35.0804,35.1247,35.0804,35.1173,19325.0
2015-07-20 11:40:00,47.48,47.49,47.46,47.48,11100.0,35.1173,35.1247,35.1026,35.1173,11100.0
2015-07-20 11:45:00,47.49,47.5,47.48,47.5,9927.0,35.1247,35.1321,35.1173,35.1321,9927.0
2015-07-20 11:50:00,47.5,47.5,47.46,47.46,15355.0,35.1321,35.1321,35.1026,35.1026,15355.0
2015-07-20 11:55:00,47.46,47.47,47.44,47.44,5823.0,35.1026,35.1099,35.0878,35.0878,5823.0
2015-07-20 12:00:00,47.45,47.47,47.44,47.47,18246.0,35.0952,35.1099,35.0878,35.1099,18246.0
2015-07-20 12:05:00,47.46,47.46,47.44,47.46,8855.0,35.1026,35.1026,35.0878,35.1026,8855.0
2015-07-20 12:10:00,47.46,47.46,47.44,47.46,8826.0,35.1026,35.1026,35.0878,35.1026,8826.0
2015-07-20 12:15:00,47.45,47.48,47.45,47.47,9354.0,35.0952,35.1173,35.0952,35.1099,9354.0
2015-07-20 12:20:00,47.47,47.48,47.44,47.44,7882.0,35.1099,35.1173,35.0878,35.0878,7882.0
2015-07-20 12:25:00,47.45,47.46,47.41,47.41,9198.0,35.0952,35.1026,35.0656,35.0656,9198.0
2015-07-20 12:30:00,47.41,47.43,47.4,47.43,11424.0,35.0656,35.0804,35.0582,35.0804,11424.0
2015-07-20 12:35:00,47.42,47.44,47.41,47.42,10639.0,35.073,35.0878,35.0656,35.073,10639.0
2015-07-20 12:40:00,47.42,47.5,47.42,47.47,77021.0,35.073,35.1321,35.073,35.1099,77021.0
2015-07-20 12:45:00,47.46,47.46,47.45,47.45,13418.0,35.1026,35.1026,35.0952,35.0952,13418.0
2015-07-20 12:50:00,47.45,47.46,47.44,47.45,14193.0,35.0952,35.1026,35.0878,35.0952,14193.0
2015-07-20 12:55:00,47.45,47.46,47.41,47.41,14074.0,35.0952,35.1026,35.0656,35.0656,14074.0
2015-07-20 13:00:00,47.42,47.43,47.4,47.4,12023.0,35.073,35.0804,35.0582,35.0582,12023.0
2015-07-20 13:05:00,47.41,47.41,47.39,47.41,7190.0,35.0656,35.0656,35.0508,35.0656,7190.0
2015-07-20 13:10:00,47.42,47.44,47.4,47.42,11212.0,35.073,35.0878,35.0582,35.073,11212.0
2015-07-20 13:15:00,47.42,47.42,47.37,47.38,15219.0,35.073,35.073,35.036,35.0434,15219.0
2015-07-20 13:20:00,47.38,47.38,47.35,47.38,21199.0,35.0434,35.0434,35.0212,35.0434,21199.0
2015-07-20 13:25:00,47.37,47.41,47.37,47.4,17420.0,35.036,35.0656,35.036,35.0582,17420.0
2015-07-20 13:30:00,47.4,47.41,47.37,47.41,8859.0,35.0582,35.0656,35.036,35.0656,8859.0
2015-07-20 13:35:00,47.41,47.42,47.4,47.4,30184.0,35.0656,35.073,35.0582,35.0582,30184.0
2015-07-20 13:40:00,47.41,47.41,47.33,47.33,34885.0,35.0656,35.0656,35.0064,35.0064,34885.0
2015-07-20 13:45:00,47.33,47.33,47.3,47.32,29364.0,35.0064,35.0064,34.9842,34.999,29364.0
2015-07-20 13:50:00,47.32,47.33,47.27,47.33,47441.0,34.999,35.0064,34.962,35.0064,47441.0
2015-07-20 13:55:00,47.32,47.32,47.27,47.27,8284.0,34.999,34.999,34.962,34.962,8284.0
2015-07-20 14:00:00,47.27,47.28,47.26,47.28,5844.0,34.962,34.9694,34.9546,34.9694,5844.0
2015-07-20 14:05:00,47.27,47.29,47.26,47.27,12602.0,34.962,34.9768,34.9546,34.962,12602.0
2015-07-20 14:10:00,47.28,47.28,47.24,47.27,41468.0,34.9694,34.9694,34.9398,34.962,41468.0
2015-07-20 14:15:00,47.27,47.29,47.26,47.29,26117.0,34.962,34.9768,34.9546,34.9768,26117.0
2015-07-20 14:20:00,47.29,47.32,47.28,47.29,20740.0,34.9768,34.999,34.9694,34.9768,20740.0
2015-07-20 14:25:00,47.3,47.36,47.29,47.33,31817.0,34.9842,35.0286,34.9768,35.0064,31817.0
2015-07-20 14:30:00,47.34,47.36,47.33,47.36,20076.0,35.0138,35.0286,35.0064,35.0286,20076.0
2015-07-20 14:35:00,47.37,47.38,47.34,47.35,23790.0,35.036,35.0434,35.0138,35.0212,23790.0
2015-07-20 14:40:00,47.36,47.37,47.35,47.36,6017.0,35.0286,35.036,35.0212,35.0286,6017.0
2015-07-20 14:45:00,47.36,47.37,47.3,47.3,17430.0,35.0286,35.036,34.9842,34.9842,17430.0
2015-07-20 14:50:00,47.3,47.32,47.3,47.32,11775.0,34.9842,34.999,34.9842,34.999,11775.0
2015-07-20 14:55:00,47.32,47.32,47.29,47.3,9070.0,34.999,34.999,34.9768,34.9842,9070.0
2015-07-20 15:00:00,47.29,47.32,47.29,47.31,19261.0,34.9768,34.999,34.9768,34.9916,19261.0
2015-07-20 15:05:00,47.3,47.34,47.3,47.34,14041.0,34.9842,35.0138,34.9842,35.0138,14041.0
2015-07-20 15:10:00,47.34,47.36,47.32,47.35,17314.0,35.0138,35.0286,34.999,35.0212,17314.0
2015-07-20 15:15:00,47.35,47.39,47.31,47.32,35527.0,35.0212,35.0508,34.9916,34.999,35527.0
2015-07-20 15:20:00,47.31,47.32,47.28,47.29,33582.0,34.9916,34.999,34.9694,34.9768,33582.0
2015-07-20 15:25:00,47.29,47.3,47.23,47.25,54109.0,34.9768,34.9842,34.9324,34.9472,54109.0
2015-07-20 15:30:00,47.25,47.26,47.24,47.25,11889.0,34.9472,34.9546,34.9398,34.9472,11889.0
2015-07-20 15:35:00,47.25,47.26,47.21,47.23,38827.0,34.9472,34.9546,34.9176,34.9324,38827.0
2015-07-20 15:40:00,47.22,47.23,47.14,47.15,41328.0,34.925,34.9324,34.8659,34.8733,41328.0
2015-07-20 15:45:00,47.16,47.19,47.15,47.19,41355.0,34.8807,34.9029,34.8733,34.9029,41355.0
2015-07-20 15:50:00,47.19,47.24,47.18,47.23,86340.0,34.9029,34.9398,34.8955,34.9324,86340.0
2015-07-20 15:55:00,47.23,47.31,47.22,47.29,192402.0,34.9324,34.9916,34.925,34.9768,192402.0
2015-07-21 09:30:00,47.28,47.29,47.04,47.28,29342.0,34.9694,34.9768,34.7919,34.9694,29342.0
2015-07-21 09:35:00,47.24,47.26,47.19,47.23,13373.0,34.9398,34.9546,34.9029,34.9324,13373.0
2015-07-21 09:40:00,47.23,47.25,47.18,47.2,16974.0,34.9324,34.9472,34.8955,34.9103,16974.0
2015-07-21 09:45:00,47.21,47.28,47.19,47.28,13086.0,34.9176,34.9694,34.9029,34.9694,13086.0
2015-07-21 09:50:00,47.26,47.31,47.25,47.29,26003.0,34.9546,34.9916,34.9472,34.9768,26003.0
2015-07-21 09:55:00,47.29,47.33,47.27,47.33,12832.0,34.9768,35.0064,34.962,35.0064,12832.0
2015-07-21 10:00:00,47.34,47.37,47.34,47.35,20013.0,35.0138,35.036,35.0138,35.0212,20013.0
2015-07-21 10:05:00,47.37,47.38,47.25,47.26,15649.0,35.036,35.0434,34.9472,34.9546,15649.0
2015-07-21 10:10:00,47.25,47.27,47.23,47.25,12024.0,34.9472,34.962,34.9324,34.9472,12024.0
2015-07-21 10:15:00,47.25,47.27,47.22,47.24,9545.0,34.9472,34.962,34.925,34.9398,9545.0
2015-07-21 10:20:00,47.25,47.25,47.21,47.23,5600.0,34.9472,34.9472,34.9176,34.9324,5600.0
2015-07-21 10:25:00,47.23,47.27,47.21,47.27,12688.0,34.9324,34.962,34.9176,34.962,12688.0
2015-07-21 10:30:00,47.24,47.24,47.17,47.21,15070.0,34.9398,34.9398,34.8881,34.9176,15070.0
2015-07-21 10:35:00,47.22,47.24,47.19,47.24,11229.0,34.925,34.9398,34.9029,34.9398,11229.0
2015-07-21 10:40:00,47.23,47.25,47.19,47.21,10212.0,34.9324,34.9472,34.9029,34.9176,10212.0
2015-07-21 10:45:00,47.19,47.22,47.17,47.18,11364.0,34.9029,34.925,34.8881,34.8955,11364.0
2015-07-21 10:50:00,47.18,47.19,47.12,47.17,11860.0,34.8955,34.9029,34.8511,34.8881,11860.0
2015-07-21 10:55:00,47.17,47.2,47.13,47.17,14398.0,34.8881,34.9103,34.8585,34.8881,14398.0
2015-07-21 11:00:00,47.17,47.19,47.15,47.19,11070.0,34.8881,34.9029,34.8733,34.9029,11070.0
2015-07-21 11:05:00,47.19,47.19,47.13,47.16,10311.0,34.9029,34.9029,34.8585,34.8807,10311.0
2015-07-21 11:10:00,47.16,47.19,47.12,47.12,10157.0,34.8807,34.9029,34.8511,34.8511,10157.0
2015-07-21 11:15:00,47.12,47.15,47.11,47.12,9808.0,34.8511,34.8733,34.8437,34.8511,9808.0
2015-07-21 11:20:00,47.12,47.15,47.1,47.14,8884.0,34.8511,34.8733,34.8363,34.8659,8884.0
2015-07-21 11:25:00,47.14,47.19,47.12,47.13,20570.0,34.8659,34.9029,34.8511,34.8585,20570.0
2015-07-21 11:30:00,47.12,47.15,47.12,47.14,10153.0,34.8511,34.8733,34.8511,34.8659,10153.0
2015-07-21 11:35:00,47.15,47.17,47.14,47.17,12636.0,34.8733,34.8881,34.8659,34.8881,12636.0
2015-07-21 11:40:00,47.16,47.21,47.16,47.21,17584.0,34.8807,34.9176,34.8807,34.9176,17584.0
2015-07-21 11:45:00,47.21,47.24,47.2,47.23,22243.0,34.9176,34.9398,34.9103,34.9324,22243.0
2015-07-21 11:50:00,47.24,47.25,47.19,47.19,13336.0,34.9398,34.9472,34.9029,34.9029,13336.0
2015-07-21 11:55:00,47.19,47.2,47.15,47.19,9223.0,34.9029,34.9103,34.8733,34.9029,9223.0
2015-07-21 12:00:00,47.2,47.2,47.15,47.17,7852.0,34.9103,34.9103,34.8733,34.8881,7852.0
2015-07-21 12:05:00,47.18,47.18,47.15,47.15,7461.0,34.8955,34.8955,34.8733,34.8733,7461.0
2015-07-21 12:10:00,47.15,47.15,47.11,47.12,6963.0,34.8733,34.8733,34.8437,34.8511,6963.0
2015-07-21 12:15:00,47.12,47.13,47.08,47.08,7948.0,34.8511,34.8585,34.8215,34.8215,7948.0
2015-07-21 12:20:00,47.09,47.1,47.07,47.1,3422.0,34.8289,34.8363,34.8141,34.8363,3422.0
2015-07-21 12:25:00,47.1,47.12,47.09,47.12,6135.0,34.8363,34.8511,34.8289,34.8511,6135.0
2015-07-21 12:30:00,47.11,47.13,47.1,47.1,12532.0,34.8437,34.8585,34.8363,34.8363,12532.0
2015-07-21 12:35:00,47.1,47.11,47.08,47.1,8140.0,34.8363,34.8437,34.8215,34.8363,8140.0
2015-07-21 12:40:00,47.11,47.12,47.09,47.09,4557.0,34.8437,34.8511,34.8289,34.8289,4557.0
2015-07-21 12:45:00,47.09,47.09,47.07,47.09,8142.0,34.8289,34.8289,34.8141,34.8289,8142.0
2015-07-21 12:50:00,47.1,47.1,47.06,47.08,10253.0,34.8363,34.8363,34.8067,34.8215,10253.0
2015-07-21 12:55:00,47.07,47.11,47.07,47.1,8347.0,34.8141,34.8437,34.8141,34.8363,8347.0
2015-07-21 13:00:00,47.11,47.12,47.09,47.09,11249.0,34.8437,34.8511,34.8289,34.8289,11249.0
2015-07-21 13:05:00,47.09,47.09,47.04,47.09,11689.0,34.8289,34.8289,34.7919,34.8289,11689.0
2015-07-21 13:10:00,47.08,47.09,47.08,47.08,9878.0,34.8215,34.8289,34.8215,34.8215,9878.0
2015-07-21 13:15:00,47.09,47.12,47.09,47.11,6969.0,34.8289,34.8511,34.8289,34.8437,6969.0
2015-07-21 13:20:00,47.12,47.12,47.08,47.1,8797.0,34.8511,34.8511,34.8215,34.8363,8797.0
2015-07-21 13:25:00,47.11,47.13,47.1,47.1,7597.0,34.8437,34.8585,34.8363,34.8363,7597.0
2015-07-21 13:30:00,47.1,47.1,47.07,47.09,5075.0,34.8363,34.8363,34.8141,34.8289,5075.0
2015-07-21 13:35:00,47.09,47.1,47.05,47.08,12099.0,34.8289,34.8363,34.7993,34.8215,12099.0
2015-07-21 13:40:00,47.09,47.14,47.09,47.13,9379.0,34.8289,34.8659,34.8289,34.8585,9379.0
2015-07-21 13:45:00,47.13,47.17,47.13,47.16,9678.0,34.8585,34.8881,34.8585,34.8807,9678.0
2015-07-21 13:50:00,47.16,47.17,47.15,47.17,19318.0,34.8807,34.8881,34.8733,34.8881,19318.0
2015-07-21 13:55:00,47.16,47.2,47.16,47.18,8828.0,34.8807,34.9103,34.8807,34.8955,8828.0
2015-07-21 14:00:00,47.19,47.19,47.12,47.16,16098.0,34.9029,34.9029,34.8511,34.8807,16098.0
2015-07-21 14:05:00,47.16,47.17,47.15,47.17,16948.0,34.8807,34.8881,34.8733,34.8881,16948.0
2015-07-21 14:10:00,47.17,47.19,47.15,47.16,13897.0,34.8881,34.9029,34.8733,34.8807,13897.0
2015-07-21 14:15:00,47.16,47.23,47.16,47.23,16582.0,34.8807,34.9324,34.8807,34.9324,16582.0
2015-07-21 14:20:00,47.24,47.24,47.2,47.24,13099.0,34.9398,34.9398,34.9103,34.9398,13099.0
2015-07-21 14:25:00,47.25,47.29,47.25,47.29,18038.0,34.9472,34.9768,34.9472,34.9768,18038.0
2015-07-21 14:30:00,47.28,47.29,47.26,47.27,10608.0,34.9694,34.9768,34.9546,34.962,10608.0
2015-07-21 14:35:00,47.26,47.27,47.25,47.26,12682.0,34.9546,34.962,34.9472,34.9546,12682.0
2015-07-21 14:40:00,47.26,47.27,47.25,47.27,7249.0,34.9546,34.962,34.9472,34.962,7249.0
2015-07-21 14:45:00,47.26,47.27,47.25,47.27,13363.0,34.9546,34.962,34.9472,34.962,13363.0
2015-07-21 14:50:00,47.26,47.26,47.22,47.24,27409.0,34.9546,34.9546,34.925,34.9398,27409.0
2015-07-21 14:55:00,47.24,47.27,47.24,47.26,11504.0,34.9398,34.962,34.9398,34.9546,11504.0
2015-07-21 15:00:00,47.26,47.27,47.22,47.24,13916.0,34.9546,34.962,34.925,34.9398,13916.0
2015-07-21 15:05:00,47.24,47.27,47.2,47.22,14722.0,34.9398,34.962,34.9103,34.925,14722.0
2015-07-21 15:10:00,47.23,47.27,47.22,47.24,16447.0,34.9324,34.962,34.925,34.9398,16447.0
2015-07-21 15:15:00,47.24,47.27,47.21,47.24,27825.0,34.9398,34.962,34.9176,34.9398,27825.0
2015-07-21 15:20:00,47.24,47.24,47.21,47.23,18050.0,34.9398,34.9398,34.9176,34.9324,18050.0
2015-07-21 15:25:00,47.21,47.22,47.19,47.21,23023.0,34.9176,34.925,34.9029,34.9176,23023.0
2015-07-21 15:30:00,47.21,47.24,47.2,47.23,23762.0,34.9176,34.9398,34.9103,34.9324,23762.0
2015-07-21 15:35:00,47.23,47.25,47.22,47.23,24861.0,34.9324,34.9472,34.925,34.9324,24861.0
2015-07-21 15:40:00,47.23,47.26,47.23,47.26,31470.0,34.9324,34.9546,34.9324,34.9546,31470.0
2015-07-21 15:45:00,47.26,47.27,47.24,47.25,42018.0,34.9546,34.962,34.9398,34.9472,42018.0
2015-07-21 15:50:00,47.26,47.32,47.25,47.29,102332.0,34.9546,34.999,34.9472,34.9768,102332.0
2015-07-21 15:55:00,47.3,47.3,47.23,47.27,163373.0,34.9842,34.9842,34.9324,34.962,163373.0
2015-07-22 09:30:00,47.24,47.55,47.24,47.38,48548.0,34.9398,35.1691,34.9398,35.0434,48548.0
2015-07-22 09:35:00,47.32,47.42,47.29,47.29,8864.0,34.999,35.073,34.9768,34.9768,8864.0
2015-07-22 09:40:00,47.3,47.43,47.26,47.35,14816.0,34.9842,35.0804,34.9546,35.0212,14816.0
2015-07-22 09:45:00,47.36,47.37,47.31,47.36,12985.0,35.0286,35.036,34.9916,35.0286,12985.0
2015-07-22 09:50:00,47.38,47.44,47.36,47.42,7005.0,35.0434,35.0878,35.0286,35.073,7005.0
2015-07-22 09:55:00,47.42,47.46,47.41,47.43,6908.0,35.073,35.1026,35.0656,35.0804,6908.0
2015-07-22 10:00:00,47.47,47.51,47.47,47.48,4337.0,35.1099,35.1395,35.1099,35.1173,4337.0
2015-07-22 10:05:00,47.5,47.51,47.44,47.5,9146.0,35.1321,35.1395,35.0878,35.1321,9146.0
2015-07-22 10:10:00,47.49,47.5,47.46,47.47,8162.0,35.1247,35.1321,35.1026,35.1099,8162.0
2015-07-22 10:15:00,47.47,47.52,47.47,47.48,10915.0,35.1099,35.1469,35.1099,35.1173,10915.0
2015-07-22 10:20:00,47.48,47.5,47.44,47.45,19609.0,35.1173,35.1321,35.0878,35.0952,19609.0
2015-07-22 10:25:00,47.46,47.46,47.42,47.44,8437.0,35.1026,35.1026,35.073,35.0878,8437.0
2015-07-22 10:30:00,47.44,47.46,47.39,47.4,16292.0,35.0878,35.1026,35.0508,35.0582,16292.0
2015-07-22 10:35:00,47.41,47.41,47.33,47.34,12584.0,35.0656,35.0656,35.0064,35.0138,12584.0
2015-07-22 10:40:00,47.33,47.37,47.33,47.34,9480.0,35.0064,35.036,35.0064,35.0138,9480.0
2015-07-22 10:45:00,47.33,47.37,47.31,47.36,11600.0,35.0064,35.036,34.9916,35.0286,11600.0
2015-07-22 10:50:00,47.37,47.39,47.36,47.38,10062.0,35.036,35.0508,35.0286,35.0434,10062.0
2015-07-22 10:55:00,47.4,47.41,47.37,47.39,13488.0,35.0582,35.0656,35.036,35.0508,13488.0
2015-07-22 11:00:00,47.39,47.39,47.34,47.34,15749.0,35.0508,35.0508,35.0138,35.0138,15749.0
2015-07-22 11:05:00,47.33,47.34,47.3,47.33,8882.0,35.0064,35.0138,34.9842,35.0064,8882.0
2015-07-22 11:10:00,47.32,47.32,47.28,47.28,8581.0,34.999,34.999,34.9694,34.9694,8581.0
2015-07-22 11:15:00,47.28,47.28,47.26,47.28,8690.0,34.9694,34.9694,34.9546,34.9694,8690.0
2015-07-22 11:20:00,47.27,47.28,47.23,47.24,11456.0,34.962,34.9694,34.9324,34.9398,11456.0
2015-07-22 11:25:00,47.24,47.27,47.23,47.26,10515.0,34.9398,34.962,34.9324,34.9546,10515.0
2015-07-22 11:30:00,47.26,47.28,47.25,47.26,8523.0,34.9546,34.9694,34.9472,34.9546,8523.0
2015-07-22 11:35:00,47.26,47.27,47.24,47.25,4517.0,34.9546,34.962,34.9398,34.9472,4517.0
2015-07-22 11:40:00,47.25,47.27,47.24,47.26,10133.0,34.9472,34.962,34.9398,34.9546,10133.0
2015-07-22 11:45:00,47.27,47.31,47.27,47.3,8930.0,34.962,34.9916,34.962,34.9842,8930.0
2015-07-22 11:50:00,47.29,47.3,47.26,47.27,3756.0,34.9768,34.9842,34.9546,34.962,3756.0
2015-07-22 11:55:00,47.26,47.3,47.25,47.29,7467.0,34.9546,34.9842,34.9472,34.9768,7467.0
2015-07-22 12:00:00,47.3,47.36,47.3,47.35,15063.0,34.9842,35.0286,34.9842,35.0212,15063.0
2015-07-22 12:05:00,47.34,47.35,47.33,47.34,2767.0,35.0138,35.0212,35.0064,35.0138,2767.0
2015-07-22 12:10:00,47.33,47.35,47.3,47.3,12077.0,35.0064,35.0212,34.9842,34.9842,12077.0
2015-07-22 12:15:00,47.3,47.3,47.23,47.25,9324.0,34.9842,34.9842,34.9324,34.9472,9324.0
2015-07-22 12:20:00,47.25,47.26,47.24,47.25,9367.0,34.9472,34.9546,34.9398,34.9472,9367.0
2015-07-22 12:25:00,47.25,47.26,47.25,47.25,3811.0,34.9472,34.9546,34.9472,34.9472,3811.0
2015-07-22 12:30:00,47.26,47.27,47.24,47.25,10419.0,34.9546,34.962,34.9398,34.9472,10419.0
2015-07-22 12:35:00,47.26,47.29,47.26,47.28,15390.0,34.9546,34.9768,34.9546,34.9694,15390.0
2015-07-22 12:40:00,47.28,47.29,47.26,47.29,9384.0,34.9694,34.9768,34.9546,34.9768,9384.0
2015-07-22 12:45:00,47.29,47.3,47.27,47.27,20780.0,34.9768,34.9842,34.962,34.962,20780.0
2015-07-22 12:50:00,47.28,47.31,47.27,47.3,13502.0,34.9694,34.9916,34.962,34.9842,13502.0
2015-07-22 12:55:00,47.29,47.31,47.28,47.3,12753.0,34.9768,34.9916,34.9694,34.9842,12753.0
2015-07-22 13:00:00,47.31,47.34,47.29,47.33,9646.0,34.9916,35.0138,34.9768,35.0064,9646.0
2015-07-22 13:05:00,47.33,47.33,47.29,47.29,4950.0,35.0064,35.0064,34.9768,34.9768,4950.0
2015-07-22 13:10:00,47.3,47.3,47.28,47.28,8564.0,34.9842,34.9842,34.9694,34.9694,8564.0
2015-07-22 13:15:00,47.29,47.29,47.25,47.28,22600.0,34.9768,34.9768,34.9472,34.9694,22600.0
2015-07-22 13:20:00,47.29,47.3,47.27,47.3,7504.0,34.9768,34.9842,34.962,34.9842,7504.0
2015-07-22 13:25:00,47.3,47.33,47.3,47.33,5269.0,34.9842,35.0064,34.9842,35.0064,5269.0
2015-07-22 13:30:00,47.33,47.34,47.31,47.31,4629.0,35.0064,35.0138,34.9916,34.9916,4629.0
2015-07-22 13:35:00,47.31,47.32,47.28,47.3,53406.0,34.9916,34.999,34.9694,34.9842,53406.0
2015-07-22 13:40:00,47.29,47.3,47.27,47.28,12647.0,34.9768,34.9842,34.962,34.9694,12647.0
2015-07-22 13:45:00,47.29,47.29,47.27,47.27,10931.0,34.9768,34.9768,34.962,34.962,10931.0
2015-07-22 13:50:00,47.27,47.27,47.23,47.25,10885.0,34.962,34.962,34.9324,34.9472,10885.0
2015-07-22 13:55:00,47.24,47.24,47.23,47.24,6000.0,34.9398,34.9398,34.9324,34.9398,6000.0
2015-07-22 14:00:00,47.23,47.24,47.22,47.23,11504.0,34.9324,34.9398,34.925,34.9324,11504.0
2015-07-22 14:05:00,47.24,47.25,47.23,47.25,5146.0,34.9398,34.9472,34.9324,34.9472,5146.0
2015-07-22 14:10:00,47.24,47.26,47.24,47.25,19086.0,34.9398,34.9546,34.9398,34.9472,19086.0
2015-07-22 14:15:00,47.26,47.3,47.25,47.3,14373.0,34.9546,34.9842,34.9472,34.9842,14373.0
2015-07-22 14:20:00,47.31,47.32,47.3,47.31,14205.0,34.9916,34.999,34.9842,34.9916,14205.0
2015-07-22 14:25:00,47.31,47.32,47.29,47.3,12912.0,34.9916,34.999,34.9768,34.9842,12912.0
2015-07-22 14:30:00,47.3,47.31,47.29,47.3,27615.0,34.9842,34.9916,34.9768,34.9842,27615.0
2015-07-22 14:35:00,47.31,47.34,47.31,47.33,11904.0,34.9916,35.0138,34.9916,35.0064,11904.0
2015-07-22 14:40:00,47.34,47.34,47.28,47.28,16320.0,35.0138,35.0138,34.9694,34.9694,16320.0
2015-07-22 14:45:00,47.28,47.3,47.28,47.29,13044.0,34.9694,34.9842,34.9694,34.9768,13044.0
2015-07-22 14:50:00,47.29,47.29,47.27,47.28,9416.0,34.9768,34.9768,34.962,34.9694,9416.0
2015-07-22 14:55:00,47.28,47.3,47.27,47.3,9359.0,34.9694,34.9842,34.962,34.9842,9359.0
2015-07-22 15:00:00,47.3,47.33,47.3,47.32,17954.0,34.9842,35.0064,34.9842,34.999,17954.0
2015-07-22 15:05:00,47.32,47.34,47.32,47.34,14922.0,34.999,35.0138,34.999,35.0138,14922.0
2015-07-22 15:10:00,47.34,47.34,47.3,47.32,12968.0,35.0138,35.0138,34.9842,34.999,12968.0
2015-07-22 15:15:00,47.32,47.32,47.3,47.3,8406.0,34.999,34.999,34.9842,34.9842,8406.0
2015-07-22 15:20:00,47.3,47.32,47.3,47.31,9339.0,34.9842,34.999,34.9842,34.9916,9339.0
2015-07-22 15:25:00,47.32,47.32,47.27,47.28,11511.0,34.999,34.999,34.962,34.9694,11511.0
2015-07-22 15:30:00,47.28,47.29,47.25,47.27,15186.0,34.9694,34.9768,34.9472,34.962,15186.0
2015-07-22 15:35:00,47.26,47.27,47.23,47.24,9789.0,34.9546,34.962,34.9324,34.9398,9789.0
2015-07-22 15:40:00,47.23,47.23,47.18,47.19,29096.0,34.9324,34.9324,34.8955,34.9029,29096.0
2015-07-22 15:45:00,47.19,47.24,47.19,47.24,17131.0,34.9029,34.9398,34.9029,34.9398,17131.0
2015-07-22 15:50:00,47.23,47.26,47.23,47.25,26465.0,34.9324,34.9546,34.9324,34.9472,26465.0
2015-07-22 15:55:00,47.26,47.29,47.25,47.27,63306.0,34.9546,34.9768,34.9472,34.962,63306.0
2015-07-23 09:30:00,47.23,47.25,47.14,47.15,32660.0,34.9324,34.9472,34.8659,34.8733,32660.0
2015-07-23 09:35:00,47.19,47.21,47.02,47.06,14725.0,34.9029,34.9176,34.7771,34.8067,14725.0
2015-07-23 09:40:00,47.07,47.08,47.0,47.03,23415.0,34.8141,34.8215,34.7623,34.7845,23415.0
2015-07-23 09:45:00,47.04,47.04,47.01,47.02,10095.0,34.7919,34.7919,34.7697,34.7771,10095.0
2015-07-23 09:50:00,47.01,47.02,46.92,46.95,14699.0,34.7697,34.7771,34.7032,34.7253,14699.0
2015-07-23 09:55:00,46.96,46.96,46.88,46.9,13737.0,34.7327,34.7327,34.6736,34.6884,13737.0
2015-07-23 10:00:00,46.91,46.93,46.84,46.85,20349.0,34.6958,34.7106,34.644,34.6514,20349.0
2015-07-23 10:05:00,46.85,46.85,46.8,46.83,15213.0,34.6514,34.6514,34.6144,34.6366,15213.0
2015-07-23 10:10:00,46.83,46.85,46.82,46.84,19166.0,34.6366,34.6514,34.6292,34.644,19166.0
2015-07-23 10:15:00,46.85,46.89,46.83,46.88,21410.0,34.6514,34.681,34.6366,34.6736,21410.0
2015-07-23 10:20:00,46.89,46.9,46.88,46.89,9259.0,34.681,34.6884,34.6736,34.681,9259.0
2015-07-23 10:25:00,46.89,46.93,46.88,46.91,32618.0,34.681,34.7106,34.6736,34.6958,32618.0
2015-07-23 10:30:00,46.91,46.95,46.89,46.89,55266.0,34.6958,34.7253,34.681,34.681,55266.0
2015-07-23 10:35:00,46.88,46.9,46.84,46.89,21266.0,34.6736,34.6884,34.644,34.681,21266.0
2015-07-23 10:40:00,46.88,46.93,46.87,46.9,14269.0,34.6736,34.7106,34.6662,34.6884,14269.0
2015-07-23 10:45:00,46.91,46.93,46.89,46.89,22469.0,34.6958,34.7106,34.681,34.681,22469.0
2015-07-23 10:50:00,46.88,46.92,46.88,46.91,13485.0,34.6736,34.7032,34.6736,34.6958,13485.0
2015-07-23 10:55:00,46.92,46.98,46.91,46.98,19961.0,34.7032,34.7475,34.6958,34.7475,19961.0
2015-07-23 11:00:00,46.98,47.01,46.97,47.0,22850.0,34.7475,34.7697,34.7401,34.7623,22850.0
2015-07-23 11:05:00,47.01,47.03,47.0,47.01,10579.0,34.7697,34.7845,34.7623,34.7697,10579.0
2015-07-23 11:10:00,47.01,47.06,47.01,47.03,14023.0,34.7697,34.8067,34.7697,34.7845,14023.0
2015-07-23 11:15:00,47.04,47.05,47.0,47.0,10939.0,34.7919,34.7993,34.7623,34.7623,10939.0
2015-07-23 11:20:00,47.01,47.02,46.98,46.98,13823.0,34.7697,34.7771,34.7475,34.7475,13823.0
2015-07-23 11:25:00,46.99,47.0,46.92,46.94,15124.0,34.7549,34.7623,34.7032,34.7179,15124.0
2015-07-23 11:30:00,46.94,46.94,46.87,46.87,16196.0,34.7179,34.7179,34.6662,34.6662,16196.0
2015-07-23 11:35:00,46.87,46.88,46.83,46.84,8777.0,34.6662,34.6736,34.6366,34.644,8777.0
2015-07-23 11:40:00,46.85,46.88,46.83,46.87,12529.0,34.6514,34.6736,34.6366,34.6662,12529.0
2015-07-23 11:45:00,46.86,46.87,46.84,46.86,10794.0,34.6588,34.6662,34.644,34.6588,10794.0
2015-07-23 11:50:00,46.86,46.89,46.83,46.83,11830.0,34.6588,34.681,34.6366,34.6366,11830.0
2015-07-23 11:55:00,46.82,46.84,46.8,46.84,10112.0,34.6292,34.644,34.6144,34.644,10112.0
2015-07-23 12:00:00,46.83,46.84,46.73,46.79,21600.0,34.6366,34.644,34.5626,34.607,21600.0
2015-07-23 12:05:00,46.78,46.81,46.76,46.8,14699.0,34.5996,34.6218,34.5848,34.6144,14699.0
2015-07-23 12:10:00,46.8,46.8,46.76,46.76,8876.0,34.6144,34.6144,34.5848,34.5848,8876.0
2015-07-23 12:15:00,46.77,46.77,46.73,46.74,4175.0,34.5922,34.5922,34.5626,34.57,4175.0
2015-07-23 12:20:00,46.73,46.76,46.69,46.75,11373.0,34.5626,34.5848,34.533,34.5774,11373.0
2015-07-23 12:25:00,46.74,46.75,46.7,46.75,10657.0,34.57,34.5774,34.5404,34.5774,10657.0
2015-07-23 12:30:00,46.73,46.75,46.71,46.75,1785.0,34.5626,34.5774,34.5478,34.5774,1785.0
2015-07-23 12:35:00,46.74,46.75,46.71,46.74,20280.0,34.57,34.5774,34.5478,34.57,20280.0
2015-07-23 12:40:00,46.74,46.75,46.72,46.72,9987.0,34.57,34.5774,34.5552,34.5552,9987.0
2015-07-23 12:45:00,46.72,46.74,46.67,46.73,28445.0,34.5552,34.57,34.5182,34.5626,28445.0
2015-07-23 12:50:00,46.7,46.74,46.69,46.73,15609.0,34.5404,34.57,34.533,34.5626,15609.0
2015-07-23 12:55:00,46.73,46.74,46.68,46.68,17065.0,34.5626,34.57,34.5256,34.5256,17065.0
2015-07-23 13:00:00,46.67,46.69,46.66,46.67,8990.0,34.5182,34.533,34.5109,34.5182,8990.0
2015-07-23 13:05:00,46.66,46.73,46.66,46.72,6607.0,34.5109,34.5626,34.5109,34.5552,6607.0
2015-07-23 13:10:00,46.71,46.72,46.68,46.7,8958.0,34.5478,34.5552,34.5256,34.5404,8958.0
2015-07-23 13:15:00,46.7,46.75,46.69,46.74,4633.0,34.5404,34.5774,34.533,34.57,4633.0
2015-07-23 13:20:00,46.73,46.74,46.71,46.74,13006.0,34.5626,34.57,34.5478,34.57,13006.0
2015-07-23 13:25:00,46.74,46.78,46.71,46.78,16942.0,34.57,34.5996,34.5478,34.5996,16942.0
2015-07-23 13:30:00,46.78,46.79,46.68,46.69,32829.0,34.5996,34.607,34.5256,34.533,32829.0
2015-07-23 13:35:00,46.7,46.7,46.64,46.68,15984.0,34.5404,34.5404,34.4961,34.5256,15984.0
2015-07-23 13:40:00,46.7,46.76,46.69,46.71,17133.0,34.5404,34.5848,34.533,34.5478,17133.0
2015-07-23 13:45:00,46.72,46.77,46.72,46.75,13197.0,34.5552,34.5922,34.5552,34.5774,13197.0
2015-07-23 13:50:00,46.77,46.79,46.75,46.77,16407.0,34.5922,34.607,34.5774,34.5922,16407.0
2015-07-23 13:55:00,46.78,46.82,46.77,46.8,6541.0,34.5996,34.6292,34.5922,34.6144,6541.0
2015-07-23 14:00:00,46.81,46.82,46.79,46.79,12199.0,34.6218,34.6292,34.607,34.607,12199.0
2015-07-23 14:05:00,46.79,46.8,46.77,46.77,15244.0,34.607,34.6144,34.5922,34.5922,15244.0
2015-07-23 14:10:00,46.78,46.8,46.76,46.78,7365.0,34.5996,34.6144,34.5848,34.5996,7365.0
2015-07-23 14:15:00,46.79,46.79,46.76,46.76,12970.0,34.607,34.607,34.5848,34.5848,12970.0
2015-07-23 14:20:00,46.76,46.77,46.73,46.73,16514.0,34.5848,34.5922,34.5626,34.5626,16514.0
2015-07-23 14:25:00,46.73,46.75,46.69,46.75,15226.0,34.5626,34.5774,34.533,34.5774,15226.0
2015-07-23 14:30:00,46.75,46.76,46.73,46.74,19141.0,34.5774,34.5848,34.5626,34.57,19141.0
2015-07-23 14:35:00,46.74,46.8,46.74,46.8,8806.0,34.57,34.6144,34.57,34.6144,8806.0
2015-07-23 14:40:00,46.8,46.8,46.77,46.79,13334.0,34.6144,34.6144,34.5922,34.607,13334.0
2015-07-23 14:45:00,46.77,46.78,46.75,46.75,10269.0,34.5922,34.5996,34.5774,34.5774,10269.0
2015-07-23 14:50:00,46.76,46.76,46.63,46.64,28548.0,34.5848,34.5848,34.4887,34.4961,28548.0
2015-07-23 14:55:00,46.64,46.68,46.64,46.66,8982.0,34.4961,34.5256,34.4961,34.5109,8982.0
2015-07-23 15:00:00,46.66,46.66,46.62,46.64,11006.0,34.5109,34.5109,34.4813,34.4961,11006.0
2015-07-23 15:05:00,46.64,46.67,46.62,46.65,15374.0,34.4961,34.5182,34.4813,34.5035,15374.0
2015-07-23 15:10:00,46.65,46.66,46.6,46.61,29573.0,34.5035,34.5109,34.4665,34.4739,29573.0
2015-07-23 15:15:00,46.61,46.65,46.59,46.63,33148.0,34.4739,34.5035,34.4591,34.4887,33148.0
2015-07-23 15:20:00,46.62,46.66,46.61,46.66,24037.0,34.4813,34.5109,34.4739,34.5109,24037.0
2015-07-23 15:25:00,46.66,46.67,46.63,46.65,22724.0,34.5109,34.5182,34.4887,34.5035,22724.0
2015-07-23 15:30:00,46.66,46.67,46.6,46.6,25729.0,34.5109,34.5182,34.4665,34.4665,25729.0
2015-07-23 15:35:00,46.6,46.68,46.6,46.67,28762.0,34.4665,34.5256,34.4665,34.5182,28762.0
2015-07-23 15:40:00,46.67,46.7,46.64,46.64,27369.0,34.5182,34.5404,34.4961,34.4961,27369.0
2015-07-23 15:45:00,46.64,46.66,46.6,46.66,31490.0,34.4961,34.5109,34.4665,34.5109,31490.0
2015-07-23 15:50:00,46.65,46.66,46.61,46.63,27619.0,34.5035,34.5109,34.4739,34.4887,27619.0
2015-07-23 15:55:00,46.64,46.68,46.6,46.66,68883.0,34.4961,34.5256,34.4665,34.5109,68883.0
2015-07-24 09:30:00,46.53,46.82,46.5,46.65,52080.0,34.4147,34.6292,34.3925,34.5035,52080.0
2015-07-24 09:35:00,46.63,46.64,46.51,46.52,10848.0,34.4887,34.4961,34.3999,34.4073,10848.0
2015-07-24 09:40:00,46.51,46.51,46.39,46.44,16527.0,34.3999,34.3999,34.3112,34.3481,16527.0
2015-07-24 09:45:00,46.44,46.61,46.44,46.51,16876.0,34.3481,34.4739,34.3481,34.3999,16876.0
2015-07-24 09:50:00,46.54,46.59,46.54,46.58,9942.0,34.4221,34.4591,34.4221,34.4517,9942.0
2015-07-24 09:55:00,46.59,46.63,46.56,46.56,6632.0,34.4591,34.4887,34.4369,34.4369,6632.0
2015-07-24 10:00:00,46.56,46.56,46.37,46.4,23740.0,34.4369,34.4369,34.2964,34.3186,23740.0
2015-07-24 10:05:00,46.4,46.44,46.39,46.43,10230.0,34.3186,34.3481,34.3112,34.3407,10230.0
2015-07-24 10:10:00,46.42,46.42,46.33,46.36,16142.0,34.3333,34.3333,34.2668,34.289,16142.0
2015-07-24 10:15:00,46.35,46.35,46.29,46.32,14218.0,34.2816,34.2816,34.2372,34.2594,14218.0
2015-07-24 10:20:00,46.31,46.32,46.3,46.31,10968.0,34.252,34.2594,34.2446,34.252,10968.0
2015-07-24 10:25:00,46.31,46.4,46.31,46.39,11117.0,34.252,34.3186,34.252,34.3112,11117.0
2015-07-24 10:30:00,46.38,46.39,46.31,46.31,15174.0,34.3038,34.3112,34.252,34.252,15174.0
2015-07-24 10:35:00,46.32,46.33,46.28,46.28,17400.0,34.2594,34.2668,34.2298,34.2298,17400.0
2015-07-24 10:40:00,46.28,46.33,46.28,46.32,23048.0,34.2298,34.2668,34.2298,34.2594,23048.0
2015-07-24 10:45:00,46.32,46.32,46.26,46.26,10766.0,34.2594,34.2594,34.215,34.215,10766.0
2015-07-24 10:50:00,46.27,46.27,46.23,46.24,44139.0,34.2224,34.2224,34.1928,34.2002,44139.0
2015-07-24 10:55:00,46.24,46.26,46.22,46.22,19834.0,34.2002,34.215,34.1854,34.1854,19834.0
2015-07-24 11:00:00,46.22,46.26,46.21,46.26,28489.0,34.1854,34.215,34.178,34.215,28489.0
2015-07-24 11:05:00,46.26,46.28,46.25,46.27,5814.0,34.215,34.2298,34.2076,34.2224,5814.0
2015-07-24 11:10:00,46.28,46.28,46.23,46.26,12677.0,34.2298,34.2298,34.1928,34.215,12677.0
2015-07-24 11:15:00,46.26,46.29,46.25,46.26,12457.0,34.215,34.2372,34.2076,34.215,12457.0
2015-07-24 11:20:00,46.27,46.27,46.21,46.21,8269.0,34.2224,34.2224,34.178,34.178,8269.0
2015-07-24 11:25:00,46.21,46.23,46.16,46.16,25447.0,34.178,34.1928,34.141,34.141,25447.0
2015-07-24 11:30:00,46.17,46.21,46.17,46.19,18104.0,34.1484,34.178,34.1484,34.1632,18104.0
2015-07-24 11:35:00,46.19,46.22,46.18,46.21,11683.0,34.1632,34.1854,34.1558,34.178,11683.0
2015-07-24 11:40:00,46.22,46.26,46.22,46.23,18357.0,34.1854,34.215,34.1854,34.1928,18357.0
2015-07-24 11:45:00,46.23,46.25,46.23,46.25,4183.0,34.1928,34.2076,34.1928,34.2076,4183.0
2015-07-24 11:50:00,46.25,46.26,46.21,46.24,13706.0,34.2076,34.215,34.178,34.2002,13706.0
2015-07-24 11:55:00,46.24,46.24,46.21,46.24,12573.0,34.2002,34.2002,34.178,34.2002,12573.0
2015-07-24 12:00:00,46.24,46.25,46.23,46.24,8377.0,34.2002,34.2076,34.1928,34.2002,8377.0
2015-07-24 12:05:00,46.24,46.26,46.22,46.24,16894.0,34.2002,34.215,34.1854,34.2002,16894.0
2015-07-24 12:10:00,46.25,46.25,46.23,46.23,8783.0,34.2076,34.2076,34.1928,34.1928,8783.0
2015-07-24 12:15:00,46.24,46.25,46.21,46.25,16423.0,34.2002,34.2076,34.178,34.2076,16423.0
2015-07-24 12:20:00,46.25,46.26,46.18,46.19,17774.0,34.2076,34.215,34.1558,34.1632,17774.0
2015-07-24 12:25:00,46.19,46.19,46.16,46.18,10525.0,34.1632,34.1632,34.141,34.1558,10525.0
2015-07-24 12:30:00,46.17,46.21,46.16,46.21,22154.0,34.1484,34.178,34.141,34.178,22154.0
2015-07-24 12:35:00,46.21,46.24,46.2,46.21,11551.0,34.178,34.2002,34.1706,34.178,11551.0
2015-07-24 12:40:00,46.2,46.23,46.2,46.23,11895.0,34.1706,34.1928,34.1706,34.1928,11895.0
2015-07-24 12:45:00,46.22,46.22,46.15,46.17,18516.0,34.1854,34.1854,34.1336,34.1484,18516.0
2015-07-24 12:50:00,46.18,46.2,46.17,46.17,17597.0,34.1558,34.1706,34.1484,34.1484,17597.0
2015-07-24 12:55:00,46.18,46.2,46.16,46.16,17155.0,34.1558,34.1706,34.141,34.141,17155.0
2015-07-24 13:00:00,46.16,46.21,46.16,46.2,13600.0,34.141,34.178,34.141,34.1706,13600.0
2015-07-24 13:05:00,46.21,46.21,46.19,46.19,11861.0,34.178,34.178,34.1632,34.1632,11861.0
2015-07-24 13:10:00,46.2,46.2,46.18,46.19,11868.0,34.1706,34.1706,34.1558,34.1632,11868.0
2015-07-24 13:15:00,46.19,46.24,46.18,46.24,21117.0,34.1632,34.2002,34.1558,34.2002,21117.0
2015-07-24 13:20:00,46.25,46.28,46.23,46.28,25851.0,34.2076,34.2298,34.1928,34.2298,25851.0
2015-07-24 13:25:00,46.28,46.3,46.26,46.28,12104.0,34.2298,34.2446,34.215,34.2298,12104.0
2015-07-24 13:30:00,46.27,46.28,46.24,46.26,13043.0,34.2224,34.2298,34.2002,34.215,13043.0
2015-07-24 13:35:00,46.26,46.26,46.22,46.23,15403.0,34.215,34.215,34.1854,34.1928,15403.0
2015-07-24 13:40:00,46.22,46.23,46.19,46.19,25384.0,34.1854,34.1928,34.1632,34.1632,25384.0
2015-07-24 13:45:00,46.19,46.23,46.16,46.21,20501.0,34.1632,34.1928,34.141,34.178,20501.0
2015-07-24 13:50:00,46.2,46.24,46.2,46.21,17875.0,34.1706,34.2002,34.1706,34.178,17875.0
2015-07-24 13:55:00,46.22,46.22,46.2,46.2,15697.0,34.1854,34.1854,34.1706,34.1706,15697.0
2015-07-24 14:00:00,46.19,46.2,46.09,46.09,61661.0,34.1632,34.1706,34.0893,34.0893,61661.0
2015-07-24 14:05:00,46.09,46.09,46.03,46.05,34564.0,34.0893,34.0893,34.0449,34.0597,34564.0
2015-07-24 14:10:00,46.05,46.08,46.04,46.06,23691.0,34.0597,34.0819,34.0523,34.0671,23691.0
2015-07-24 14:15:00,46.06,46.1,46.04,46.1,48527.0,34.0671,34.0967,34.0523,34.0967,48527.0
2015-07-24 14:20:00,46.11,46.16,46.09,46.15,37963.0,34.1041,34.141,34.0893,34.1336,37963.0
2015-07-24 14:25:00,46.15,46.19,46.15,46.19,15179.0,34.1336,34.1632,34.1336,34.1632,15179.0
2015-07-24 14:30:00,46.19,46.2,46.15,46.16,15392.0,34.1632,34.1706,34.1336,34.141,15392.0
2015-07-24 14:35:00,46.15,46.18,46.14,46.15,27293.0,34.1336,34.1558,34.1262,34.1336,27293.0
2015-07-24 14:40:00,46.15,46.16,46.12,46.14,26895.0,34.1336,34.141,34.1115,34.1262,26895.0
2015-07-24 14:45:00,46.13,46.16,46.12,46.12,20482.0,34.1189,34.141,34.1115,34.1115,20482.0
2015-07-24 14:50:00,46.13,46.15,46.08,46.1,32409.0,34.1189,34.1336,34.0819,34.0967,32409.0
2015-07-24 14:55:00,46.1,46.13,46.09,46.09,24697.0,34.0967,34.1189,34.0893,34.0893,24697.0
2015-07-24 15:00:00,46.09,46.14,46.06,46.14,30635.0,34.0893,34.1262,34.0671,34.1262,30635.0
2015-07-24 15:05:00,46.15,46.21,46.15,46.2,20870.0,34.1336,34.178,34.1336,34.1706,20870.0
2015-07-24 15:10:00,46.19,46.22,46.19,46.19,18775.0,34.1632,34.1854,34.1632,34.1632,18775.0
2015-07-24 15:15:00,46.19,46.2,46.17,46.2,26925.0,34.1632,34.1706,34.1484,34.1706,26925.0
2015-07-24 15:20:00,46.19,46.19,46.15,46.15,26342.0,34.1632,34.1632,34.1336,34.1336,26342.0
2015-07-24 15:25:00,46.15,46.18,46.1,46.11,32591.0,34.1336,34.1558,34.0967,34.1041,32591.0
2015-07-24 15:30:00,46.11,46.12,46.08,46.11,39776.0,34.1041,34.1115,34.0819,34.1041,39776.0
2015-07-24 15:35:00,46.11,46.12,46.08,46.09,24550.0,34.1041,34.1115,34.0819,34.0893,24550.0
2015-07-24 15:40:00,46.09,46.11,46.07,46.1,42632.0,34.0893,34.1041,34.0745,34.0967,42632.0
2015-07-24 15:45:00,46.11,46.17,46.1,46.14,50534.0,34.1041,34.1484,34.0967,34.1262,50534.0
2015-07-24 15:50:00,46.14,46.15,46.11,46.13,61229.0,34.1262,34.1336,34.1041,34.1189,61229.0
2015-07-24 15:55:00,46.14,46.14,46.1,46.12,121789.0,34.1262,34.1262,34.0967,34.1115,121789.0
2015-07-27 09:30:00,46.0,46.01,45.34,45.82,181055.0,34.0227,34.0301,33.5346,33.8896,181055.0
2015-07-27 09:35:00,45.88,45.9,45.81,45.84,21665.0,33.9339,33.9487,33.8822,33.9044,21665.0
2015-07-27 09:40:00,45.87,45.87,45.61,45.71,25595.0,33.9266,33.9266,33.7342,33.8082,25595.0
2015-07-27 09:45:00,45.72,45.83,45.7,45.79,13226.0,33.8156,33.897,33.8008,33.8674,13226.0
2015-07-27 09:50:00,45.8,45.88,45.8,45.88,8270.0,33.8748,33.9339,33.8748,33.9339,8270.0
2015-07-27 09:55:00,45.88,45.88,45.82,45.82,14109.0,33.9339,33.9339,33.8896,33.8896,14109.0
2015-07-27 10:00:00,45.82,45.85,45.79,45.81,10263.0,33.8896,33.9118,33.8674,33.8822,10263.0
2015-07-27 10:05:00,45.79,45.86,45.78,45.8,15871.0,33.8674,33.9192,33.86,33.8748,15871.0
2015-07-27 10:10:00,45.81,45.85,45.8,45.84,5852.0,33.8822,33.9118,33.8748,33.9044,5852.0
2015-07-27 10:15:00,45.84,45.97,45.82,45.96,17380.0,33.9044,34.0005,33.8896,33.9931,17380.0
2015-07-27 10:20:00,45.95,45.95,45.88,45.91,9485.0,33.9857,33.9857,33.9339,33.9561,9485.0
2015-07-27 10:25:00,45.9,45.94,45.86,45.93,10607.0,33.9487,33.9783,33.9192,33.9709,10607.0
2015-07-27 10:30:00,45.93,46.01,45.93,46.01,5499.0,33.9709,34.0301,33.9709,34.0301,5499.0
2015-07-27 10:35:00,46.0,46.04,45.98,46.04,13914.0,34.0227,34.0523,34.0079,34.0523,13914.0
2015-07-27 10:40:00,46.05,46.05,46.0,46.03,7893.0,34.0597,34.0597,34.0227,34.0449,7893.0
2015-07-27 10:45:00,46.03,46.07,46.01,46.04,36516.0,34.0449,34.0745,34.0301,34.0523,36516.0
2015-07-27 10:50:00,46.05,46.08,46.04,46.07,21122.0,34.0597,34.0819,34.0523,34.0745,21122.0
2015-07-27 10:55:00,46.07,46.09,46.04,46.08,20592.0,34.0745,34.0893,34.0523,34.0819,20592.0
2015-07-27 11:00:00,46.07,46.18,46.04,46.15,70958.0,34.0745,34.1558,34.0523,34.1336,70958.0
2015-07-27 11:05:00,46.16,46.21,46.15,46.17,19989.0,34.141,34.178,34.1336,34.1484,19989.0
2015-07-27 11:10:00,46.17,46.19,46.14,46.16,32947.0,34.1484,34.1632,34.1262,34.141,32947.0
2015-07-27 11:15:00,46.16,46.18,46.15,46.17,37584.0,34.141,34.1558,34.1336,34.1484,37584.0
2015-07-27 11:20:00,46.18,46.19,46.1,46.12,24506.0,34.1558,34.1632,34.0967,34.1115,24506.0
2015-07-27 11:25:00,46.11,46.14,46.08,46.08,11218.0,34.1041,34.1262,34.0819,34.0819,11218.0
2015-07-27 11:30:00,46.08,46.09,46.04,46.06,19280.0,34.0819,34.0893,34.0523,34.0671,19280.0
2015-07-27 11:35:00,46.05,46.06,46.03,46.05,11217.0,34.0597,34.0671,34.0449,34.0597,11217.0
2015-07-27 11:40:00,46.05,46.13,46.05,46.08,10448.0,34.0597,34.1189,34.0597,34.0819,10448.0
2015-07-27 11:45:00,46.09,46.14,46.07,46.11,8946.0,34.0893,34.1262,34.0745,34.1041,8946.0
2015-07-27 11:50:00,46.11,46.14,46.09,46.13,7208.0,34.1041,34.1262,34.0893,34.1189,7208.0
2015-07-27 11:55:00,46.12,46.17,46.09,46.16,9373.0,34.1115,34.1484,34.0893,34.141,9373.0
2015-07-27 12:00:00,46.16,46.18,46.16,46.16,10476.0,34.141,34.1558,34.141,34.141,10476.0
2015-07-27 12:05:00,46.16,46.16,46.09,46.12,5447.0,34.141,34.141,34.0893,34.1115,5447.0
2015-07-27 12:10:00,46.13,46.14,46.09,46.1,9445.0,34.1189,34.1262,34.0893,34.0967,9445.0
2015-07-27 12:15:00,46.09,46.13,46.09,46.13,5802.0,34.0893,34.1189,34.0893,34.1189,5802.0
2015-07-27 12:20:00,46.13,46.16,46.12,46.16,9500.0,34.1189,34.141,34.1115,34.141,9500.0
2015-07-27 12:25:00,46.16,46.17,46.14,46.16,8440.0,34.141,34.1484,34.1262,34.141,8440.0
2015-07-27 12:30:00,46.17,46.18,46.15,46.16,7629.0,34.1484,34.1558,34.1336,34.141,7629.0
2015-07-27 12:35:00,46.15,46.17,46.14,46.16,8611.0,34.1336,34.1484,34.1262,34.141,8611.0
2015-07-27 12:40:00,46.17,46.2,46.16,46.17,9329.0,34.1484,34.1706,34.141,34.1484,9329.0
2015-07-27 12:45:00,46.16,46.19,46.16,46.17,13247.0,34.141,34.1632,34.141,34.1484,13247.0
2015-07-27 12:50:00,46.16,46.18,46.16,46.17,9601.0,34.141,34.1558,34.141,34.1484,9601.0
2015-07-27 12:55:00,46.17,46.19,46.16,46.19,9800.0,34.1484,34.1632,34.141,34.1632,9800.0
2015-07-27 13:00:00,46.19,46.2,46.18,46.2,10605.0,34.1632,34.1706,34.1558,34.1706,10605.0
2015-07-27 13:05:00,46.21,46.24,46.2,46.21,5305.0,34.178,34.2002,34.1706,34.178,5305.0
2015-07-27 13:10:00,46.22,46.22,46.18,46.2,7700.0,34.1854,34.1854,34.1558,34.1706,7700.0
2015-07-27 13:15:00,46.19,46.22,46.19,46.2,9374.0,34.1632,34.1854,34.1632,34.1706,9374.0
2015-07-27 13:20:00,46.2,46.22,46.19,46.21,11864.0,34.1706,34.1854,34.1632,34.178,11864.0
2015-07-27 13:25:00,46.21,46.24,46.21,46.23,18198.0,34.178,34.2002,34.178,34.1928,18198.0
2015-07-27 13:30:00,46.24,46.26,46.22,46.25,24821.0,34.2002,34.215,34.1854,34.2076,24821.0
2015-07-27 13:35:00,46.24,46.27,46.23,46.24,12576.0,34.2002,34.2224,34.1928,34.2002,12576.0
2015-07-27 13:40:00,46.25,46.27,46.22,46.23,24725.0,34.2076,34.2224,34.1854,34.1928,24725.0
2015-07-27 13:45:00,46.24,46.3,46.24,46.3,20482.0,34.2002,34.2446,34.2002,34.2446,20482.0
2015-07-27 13:50:00,46.3,46.39,46.29,46.38,58124.0,34.2446,34.3112,34.2372,34.3038,58124.0
2015-07-27 13:55:00,46.38,46.4,46.37,46.4,28333.0,34.3038,34.3186,34.2964,34.3186,28333.0
2015-07-27 14:00:00,46.4,46.41,46.38,46.39,10573.0,34.3186,34.3259,34.3038,34.3112,10573.0
2015-07-27 14:05:00,46.39,46.42,46.39,46.39,23595.0,34.3112,34.3333,34.3112,34.3112,23595.0
2015-07-27 14:10:00,46.39,46.42,46.38,46.41,24442.0,34.3112,34.3333,34.3038,34.3259,24442.0
2015-07-27 14:15:00,46.41,46.48,46.4,46.45,28158.0,34.3259,34.3777,34.3186,34.3555,28158.0
2015-07-27 14:20:00,46.45,46.47,46.41,46.41,26070.0,34.3555,34.3703,34.3259,34.3259,26070.0
2015-07-27 14:25:00,46.41,46.46,46.41,46.44,21231.0,34.3259,34.3629,34.3259,34.3481,21231.0
2015-07-27 14:30:00,46.44,46.47,46.39,46.4,21480.0,34.3481,34.3703,34.3112,34.3186,21480.0
2015-07-27 14:35:00,46.39,46.43,46.39,46.43,25585.0,34.3112,34.3407,34.3112,34.3407,25585.0
2015-07-27 14:40:00,46.42,46.44,46.41,46.42,15511.0,34.3333,34.3481,34.3259,34.3333,15511.0
2015-07-27 14:45:00,46.42,46.45,46.4,46.44,31431.0,34.3333,34.3555,34.3186,34.3481,31431.0
2015-07-27 14:50:00,46.44,46.46,46.42,46.42,25859.0,34.3481,34.3629,34.3333,34.3333,25859.0
2015-07-27 14:55:00,46.42,46.45,46.41,46.44,18213.0,34.3333,34.3555,34.3259,34.3481,18213.0
2015-07-27 15:00:00,46.44,46.45,46.35,46.35,41033.0,34.3481,34.3555,34.2816,34.2816,41033.0
2015-07-27 15:05:00,46.36,46.4,46.35,46.39,28523.0,34.289,34.3186,34.2816,34.3112,28523.0
2015-07-27 15:10:00,46.39,46.4,46.38,46.39,17103.0,34.3112,34.3186,34.3038,34.3112,17103.0
2015-07-27 15:15:00,46.4,46.42,46.39,46.4,68790.0,34.3186,34.3333,34.3112,34.3186,68790.0
2015-07-27 15:20:00,46.4,46.4,46.34,46.35,21519.0,34.3186,34.3186,34.2742,34.2816,21519.0
2015-07-27 15:25:00,46.35,46.36,46.3,46.33,29444.0,34.2816,34.289,34.2446,34.2668,29444.0
2015-07-27 15:30:00,46.32,46.33,46.3,46.32,35475.0,34.2594,34.2668,34.2446,34.2594,35475.0
2015-07-27 15:35:00,46.32,46.33,46.3,46.3,29071.0,34.2594,34.2668,34.2446,34.2446,29071.0
2015-07-27 15:40:00,46.3,46.32,46.27,46.28,45660.0,34.2446,34.2594,34.2224,34.2298,45660.0
2015-07-27 15:45:00,46.28,46.29,46.26,46.28,64112.0,34.2298,34.2372,34.215,34.2298,64112.0
2015-07-27 15:50:00,46.27,46.28,46.22,46.24,70933.0,34.2224,34.2298,34.1854,34.2002,70933.0
2015-07-27 15:55:00,46.24,46.29,46.23,46.28,131153.0,34.2002,34.2372,34.1928,34.2298,131153.0
2015-07-28 09:30:00,46.48,46.49,46.33,46.42,23866.0,34.3777,34.3851,34.2668,34.3333,23866.0
2015-07-28 09:35:00,46.42,46.43,46.27,46.31,13470.0,34.3333,34.3407,34.2224,34.252,13470.0
2015-07-28 09:40:00,46.29,46.32,46.18,46.32,15148.0,34.2372,34.2594,34.1558,34.2594,15148.0
2015-07-28 09:45:00,46.25,46.35,46.25,46.27,11131.0,34.2076,34.2816,34.2076,34.2224,11131.0
2015-07-28 09:50:00,46.25,46.38,46.22,46.38,9663.0,34.2076,34.3038,34.1854,34.3038,9663.0
2015-07-28 09:55:00,46.39,46.48,46.39,46.43,7697.0,34.3112,34.3777,34.3112,34.3407,7697.0
2015-07-28 10:00:00,46.44,46.45,46.33,46.4,8731.0,34.3481,34.3555,34.2668,34.3186,8731.0
2015-07-28 10:05:00,46.4,46.42,46.3,46.33,6124.0,34.3186,34.3333,34.2446,34.2668,6124.0
2015-07-28 10:10:00,46.33,46.38,46.31,46.38,9858.0,34.2668,34.3038,34.252,34.3038,9858.0
2015-07-28 10:15:00,46.38,46.38,46.27,46.28,9222.0,34.3038,34.3038,34.2224,34.2298,9222.0
2015-07-28 10:20:00,46.26,46.3,46.24,46.26,6567.0,34.215,34.2446,34.2002,34.215,6567.0
2015-07-28 10:25:00,46.22,46.23,46.17,46.18,6910.0,34.1854,34.1928,34.1484,34.1558,6910.0
2015-07-28 10:30:00,46.2,46.23,46.16,46.19,8612.0,34.1706,34.1928,34.141,34.1632,8612.0
2015-07-28 10:35:00,46.19,46.22,46.17,46.19,6641.0,34.1632,34.1854,34.1484,34.1632,6641.0
2015-07-28 10:40:00,46.2,46.22,46.17,46.2,10089.0,34.1706,34.1854,34.1484,34.1706,10089.0
2015-07-28 10:45:00,46.21,46.22,46.16,46.19,7600.0,34.178,34.1854,34.141,34.1632,7600.0
2015-07-28 10:50:00,46.19,46.23,46.16,46.23,6657.0,34.1632,34.1928,34.141,34.1928,6657.0
2015-07-28 10:55:00,46.22,46.29,46.22,46.26,6494.0,34.1854,34.2372,34.1854,34.215,6494.0
2015-07-28 11:00:00,46.26,46.27,46.22,46.25,10207.0,34.215,34.2224,34.1854,34.2076,10207.0
2015-07-28 11:05:00,46.27,46.31,46.23,46.3,31400.0,34.2224,34.252,34.1928,34.2446,31400.0
2015-07-28 11:10:00,46.3,46.39,46.29,46.37,41225.0,34.2446,34.3112,34.2372,34.2964,41225.0
2015-07-28 11:15:00,46.37,46.4,46.36,46.4,9998.0,34.2964,34.3186,34.289,34.3186,9998.0
2015-07-28 11:20:00,46.41,46.43,46.39,46.43,14483.0,34.3259,34.3407,34.3112,34.3407,14483.0
2015-07-28 11:25:00,46.43,46.47,46.42,46.46,15798.0,34.3407,34.3703,34.3333,34.3629,15798.0
2015-07-28 11:30:00,46.46,46.49,46.45,46.48,12775.0,34.3629,34.3851,34.3555,34.3777,12775.0
2015-07-28 11:35:00,46.48,46.49,46.47,46.49,15114.0,34.3777,34.3851,34.3703,34.3851,15114.0
2015-07-28 11:40:00,46.49,46.51,46.45,46.47,14091.0,34.3851,34.3999,34.3555,34.3703,14091.0
2015-07-28 11:45:00,46.47,46.49,46.46,46.48,5891.0,34.3703,34.3851,34.3629,34.3777,5891.0
2015-07-28 11:50:00,46.48,46.5,46.42,46.43,7620.0,34.3777,34.3925,34.3333,34.3407,7620.0
2015-07-28 11:55:00,46.44,46.45,46.42,46.44,3743.0,34.3481,34.3555,34.3333,34.3481,3743.0
2015-07-28 12:00:00,46.44,46.45,46.42,46.44,9171.0,34.3481,34.3555,34.3333,34.3481,9171.0
2015-07-28 12:05:00,46.44,46.48,46.43,46.48,10288.0,34.3481,34.3777,34.3407,34.3777,10288.0
2015-07-28 12:10:00,46.48,46.5,46.47,46.48,5661.0,34.3777,34.3925,34.3703,34.3777,5661.0
2015-07-28 12:15:00,46.48,46.53,46.47,46.53,9790.0,34.3777,34.4147,34.3703,34.4147,9790.0
2015-07-28 12:20:00,46.54,46.55,46.49,46.49,6466.0,34.4221,34.4295,34.3851,34.3851,6466.0
2015-07-28 12:25:00,46.5,46.53,46.49,46.51,14682.0,34.3925,34.4147,34.3851,34.3999,14682.0
2015-07-28 12:30:00,46.51,46.52,46.49,46.51,6026.0,34.3999,34.4073,34.3851,34.3999,6026.0
2015-07-28 12:35:00,46.5,46.51,46.46,46.49,8930.0,34.3925,34.3999,34.3629,34.3851,8930.0
2015-07-28 12:40:00,46.49,46.52,46.48,46.51,6627.0,34.3851,34.4073,34.3777,34.3999,6627.0
2015-07-28 12:45:00,46.5,46.52,46.48,46.48,6235.0,34.3925,34.4073,34.3777,34.3777,6235.0
2015-07-28 12:50:00,46.48,46.53,46.47,46.51,9506.0,34.3777,34.4147,34.3703,34.3999,9506.0
2015-07-28 12:55:00,46.52,46.52,46.48,46.51,9287.0,34.4073,34.4073,34.3777,34.3999,9287.0
2015-07-28 13:00:00,46.51,46.52,46.47,46.5,13802.0,34.3999,34.4073,34.3703,34.3925,13802.0
2015-07-28 13:05:00,46.51,46.6,46.5,46.6,9377.0,34.3999,34.4665,34.3925,34.4665,9377.0
2015-07-28 13:10:00,46.59,46.63,46.59,46.62,7000.0,34.4591,34.4887,34.4591,34.4813,7000.0
2015-07-28 13:15:00,46.61,46.62,46.58,46.59,7000.0,34.4739,34.4813,34.4517,34.4591,7000.0
2015-07-28 13:20:00,46.59,46.59,46.56,46.57,4592.0,34.4591,34.4591,34.4369,34.4443,4592.0
2015-07-28 13:25:00,46.57,46.6,46.56,46.56,5515.0,34.4443,34.4665,34.4369,34.4369,5515.0
2015-07-28 13:30:00,46.55,46.58,46.51,46.51,6997.0,34.4295,34.4517,34.3999,34.3999,6997.0
2015-07-28 13:35:00,46.51,46.55,46.5,46.53,7991.0,34.3999,34.4295,34.3925,34.4147,7991.0
2015-07-28 13:40:00,46.54,46.57,46.52,46.52,14306.0,34.4221,34.4443,34.4073,34.4073,14306.0
2015-07-28 13:45:00,46.52,46.54,46.49,46.5,12246.0,34.4073,34.4221,34.3851,34.3925,12246.0
2015-07-28 13:50:00,46.51,46.51,46.43,46.44,31993.0,34.3999,34.3999,34.3407,34.3481,31993.0
2015-07-28 13:55:00,46.45,46.46,46.42,46.43,31261.0,34.3555,34.3629,34.3333,34.3407,31261.0
2015-07-28 14:00:00,46.43,46.45,46.42,46.44,16312.0,34.3407,34.3555,34.3333,34.3481,16312.0
2015-07-28 14:05:00,46.45,46.51,46.45,46.49,12633.0,34.3555,34.3999,34.3555,34.3851,12633.0
2015-07-28 14:10:00,46.48,46.53,46.48,46.53,10217.0,34.3777,34.4147,34.3777,34.4147,10217.0
2015-07-28 14:15:00,46.53,46.55,46.52,46.53,11579.0,34.4147,34.4295,34.4073,34.4147,11579.0
2015-07-28 14:20:00,46.53,46.56,46.52,46.53,16562.0,34.4147,34.4369,34.4073,34.4147,16562.0
2015-07-28 14:25:00,46.54,46.54,46.49,46.51,15440.0,34.4221,34.4221,34.3851,34.3999,15440.0
2015-07-28 14:30:00,46.5,46.5,46.46,46.47,23561.0,34.3925,34.3925,34.3629,34.3703,23561.0
2015-07-28 14:35:00,46.47,46.53,46.46,46.52,15903.0,34.3703,34.4147,34.3629,34.4073,15903.0
2015-07-28 14:40:00,46.52,46.55,46.52,46.53,10248.0,34.4073,34.4295,34.4073,34.4147,10248.0
2015-07-28 14:45:00,46.54,46.56,46.51,46.55,13497.0,34.4221,34.4369,34.3999,34.4295,13497.0
2015-07-28 14:50:00,46.55,46.58,46.53,46.57,9983.0,34.4295,34.4517,34.4147,34.4443,9983.0
2015-07-28 14:55:00,46.56,46.57,46.53,46.57,18743.0,34.4369,34.4443,34.4147,34.4443,18743.0
2015-07-28 15:00:00,46.57,46.57,46.5,46.52,15388.0,34.4443,34.4443,34.3925,34.4073,15388.0
2015-07-28 15:05:00,46.53,46.54,46.51,46.51,23299.0,34.4147,34.4221,34.3999,34.3999,23299.0
2015-07-28 15:10:00,46.52,46.55,46.51,46.54,28265.0,34.4073,34.4295,34.3999,34.4221,28265.0
2015-07-28 15:15:00,46.53,46.58,46.53,46.57,17845.0,34.4147,34.4517,34.4147,34.4443,17845.0
2015-07-28 15:20:00,46.58,46.59,46.56,46.56,24645.0,34.4517,34.4591,34.4369,34.4369,24645.0
2015-07-28 15:25:00,46.55,46.57,46.54,46.54,14199.0,34.4295,34.4443,34.4221,34.4221,14199.0
2015-07-28 15:30:00,46.54,46.59,46.54,46.58,37399.0,34.4221,34.4591,34.4221,34.4517,37399.0
2015-07-28 15:35:00,46.57,46.59,46.57,46.58,21570.0,34.4443,34.4591,34.4443,34.4517,21570.0
2015-07-28 15:40:00,46.57,46.63,46.57,46.63,17198.0,34.4443,34.4887,34.4443,34.4887,17198.0
2015-07-28 15:45:00,46.62,46.63,46.59,46.6,34403.0,34.4813,34.4887,34.4591,34.4665,34403.0
2015-07-28 15:50:00,46.6,46.62,46.59,46.61,48114.0,34.4665,34.4813,34.4591,34.4739,48114.0
2015-07-28 15:55:00,46.62,46.62,46.56,46.61,111395.0,34.4813,34.4813,34.4369,34.4739,111395.0
2015-07-29 09:30:00,46.55,46.76,46.51,46.71,47108.0,34.4295,34.5848,34.3999,34.5478,47108.0
2015-07-29 09:35:00,46.69,46.71,46.59,46.65,9154.0,34.533,34.5478,34.4591,34.5035,9154.0
2015-07-29 09:40:00,46.67,46.73,46.55,46.55,12212.0,34.5182,34.5626,34.4295,34.4295,12212.0
2015-07-29 09:45:00,46.58,46.58,46.53,46.54,16230.0,34.4517,34.4517,34.4147,34.4221,16230.0
2015-07-29 09:50:00,46.52,46.54,46.44,46.5,36228.0,34.4073,34.4221,34.3481,34.3925,36228.0
2015-07-29 09:55:00,46.51,46.55,46.42,46.44,26741.0,34.3999,34.4295,34.3333,34.3481,26741.0
2015-07-29 10:00:00,46.44,46.44,46.35,46.37,44757.0,34.3481,34.3481,34.2816,34.2964,44757.0
2015-07-29 10:05:00,46.38,46.48,46.36,46.44,25337.0,34.3038,34.3777,34.289,34.3481,25337.0
2015-07-29 10:10:00,46.44,46.44,46.34,46.34,17424.0,34.3481,34.3481,34.2742,34.2742,17424.0
2015-07-29 10:15:00,46.34,46.42,46.33,46.4,15097.0,34.2742,34.3333,34.2668,34.3186,15097.0
2015-07-29 10:20:00,46.4,46.45,46.39,46.4,16603.0,34.3186,34.3555,34.3112,34.3186,16603.0
2015-07-29 10:25:00,46.39,46.43,46.36,46.43,16788.0,34.3112,34.3407,34.289,34.3407,16788.0
2015-07-29 10:30:00,46.44,46.51,46.44,46.49,16964.0,34.3481,34.3999,34.3481,34.3851,16964.0
2015-07-29 10:35:00,46.49,46.51,46.49,46.5,12094.0,34.3851,34.3999,34.3851,34.3925,12094.0
2015-07-29 10:40:00,46.49,46.59,46.49,46.59,15952.0,34.3851,34.4591,34.3851,34.4591,15952.0
2015-07-29 10:45:00,46.57,46.58,46.53,46.54,11949.0,34.4443,34.4517,34.4147,34.4221,11949.0
2015-07-29 10:50:00,46.54,46.57,46.52,46.57,6776.0,34.4221,34.4443,34.4073,34.4443,6776.0
2015-07-29 10:55:00,46.57,46.57,46.52,46.53,13370.0,34.4443,34.4443,34.4073,34.4147,13370.0
2015-07-29 11:00:00,46.53,46.53,46.49,46.5,12663.0,34.4147,34.4147,34.3851,34.3925,12663.0
2015-07-29 11:05:00,46.51,46.51,46.45,46.46,33143.0,34.3999,34.3999,34.3555,34.3629,33143.0
2015-07-29 11:10:00,46.46,46.48,46.44,46.47,15323.0,34.3629,34.3777,34.3481,34.3703,15323.0
2015-07-29 11:15:00,46.47,46.48,46.44,46.44,20143.0,34.3703,34.3777,34.3481,34.3481,20143.0
2015-07-29 11:20:00,46.44,46.48,46.42,46.42,22535.0,34.3481,34.3777,34.3333,34.3333,22535.0
2015-07-29 11:25:00,46.43,46.43,46.39,46.39,19864.0,34.3407,34.3407,34.3112,34.3112,19864.0
2015-07-29 11:30:00,46.39,46.46,46.39,46.44,30765.0,34.3112,34.3629,34.3112,34.3481,30765.0
2015-07-29 11:35:00,46.44,46.46,46.43,46.45,34426.0,34.3481,34.3629,34.3407,34.3555,34426.0
2015-07-29 11:40:00,46.45,46.49,46.44,46.44,27499.0,34.3555,34.3851,34.3481,34.3481,27499.0
2015-07-29 11:45:00,46.44,46.46,46.41,46.42,25594.0,34.3481,34.3629,34.3259,34.3333,25594.0
2015-07-29 11:50:00,46.41,46.44,46.41,46.43,18379.0,34.3259,34.3481,34.3259,34.3407,18379.0
2015-07-29 11:55:00,46.43,46.47,46.42,46.46,16702.0,34.3407,34.3703,34.3333,34.3629,16702.0
2015-07-29 12:00:00,46.47,46.48,46.41,46.42,29454.0,34.3703,34.3777,34.3259,34.3333,29454.0
2015-07-29 12:05:00,46.42,46.42,46.37,46.4,11954.0,34.3333,34.3333,34.2964,34.3186,11954.0
2015-07-29 12:10:00,46.39,46.46,46.39,46.44,19448.0,34.3112,34.3629,34.3112,34.3481,19448.0
2015-07-29 12:15:00,46.45,46.46,46.42,46.43,17180.0,34.3555,34.3629,34.3333,34.3407,17180.0
2015-07-29 12:20:00,46.44,46.44,46.37,46.39,20582.0,34.3481,34.3481,34.2964,34.3112,20582.0
2015-07-29 12:25:00,46.4,46.41,46.39,46.4,13906.0,34.3186,34.3259,34.3112,34.3186,13906.0
2015-07-29 12:30:00,46.4,46.42,46.39,46.39,13410.0,34.3186,34.3333,34.3112,34.3112,13410.0
2015-07-29 12:35:00,46.39,46.39,46.32,46.36,21352.0,34.3112,34.3112,34.2594,34.289,21352.0
2015-07-29 12:40:00,46.36,46.37,46.34,46.34,16086.0,34.289,34.2964,34.2742,34.2742,16086.0
2015-07-29 12:45:00,46.35,46.4,46.35,46.39,18079.0,34.2816,34.3186,34.2816,34.3112,18079.0
2015-07-29 12:50:00,46.4,46.43,46.38,46.38,17521.0,34.3186,34.3407,34.3038,34.3038,17521.0
2015-07-29 12:55:00,46.38,46.38,46.35,46.37,12493.0,34.3038,34.3038,34.2816,34.2964,12493.0
2015-07-29 13:00:00,46.37,46.37,46.3,46.3,18164.0,34.2964,34.2964,34.2446,34.2446,18164.0
2015-07-29 13:05:00,46.3,46.31,46.28,46.28,13322.0,34.2446,34.252,34.2298,34.2298,13322.0
2015-07-29 13:10:00,46.28,46.34,46.28,46.34,16031.0,34.2298,34.2742,34.2298,34.2742,16031.0
2015-07-29 13:15:00,46.33,46.38,46.33,46.36,21185.0,34.2668,34.3038,34.2668,34.289,21185.0
2015-07-29 13:20:00,46.37,46.37,46.33,46.35,12673.0,34.2964,34.2964,34.2668,34.2816,12673.0
2015-07-29 13:25:00,46.36,46.4,46.35,46.4,13847.0,34.289,34.3186,34.2816,34.3186,13847.0
2015-07-29 13:30:00,46.4,46.4,46.36,46.38,21287.0,34.3186,34.3186,34.289,34.3038,21287.0
2015-07-29 13:35:00,46.38,46.38,46.35,46.35,9725.0,34.3038,34.3038,34.2816,34.2816,9725.0
2015-07-29 13:40:00,46.35,46.37,46.35,46.35,13555.0,34.2816,34.2964,34.2816,34.2816,13555.0
2015-07-29 13:45:00,46.35,46.39,46.34,46.39,15900.0,34.2816,34.3112,34.2742,34.3112,15900.0
2015-07-29 13:50:00,46.39,46.44,46.38,46.44,13669.0,34.3112,34.3481,34.3038,34.3481,13669.0
2015-07-29 13:55:00,46.43,46.47,46.42,46.44,8706.0,34.3407,34.3703,34.3333,34.3481,8706.0
2015-07-29 14:00:00,46.44,46.58,46.35,46.37,34822.0,34.3481,34.4517,34.2816,34.2964,34822.0
2015-07-29 14:05:00,46.39,46.5,46.39,46.42,16318.0,34.3112,34.3925,34.3112,34.3333,16318.0
2015-07-29 14:10:00,46.39,46.53,46.39,46.46,11957.0,34.3112,34.4147,34.3112,34.3629,11957.0
2015-07-29 14:15:00,46.45,46.52,46.44,46.52,14514.0,34.3555,34.4073,34.3481,34.4073,14514.0
2015-07-29 14:20:00,46.52,46.52,46.45,46.45,11563.0,34.4073,34.4073,34.3555,34.3555,11563.0
2015-07-29 14:25:00,46.45,46.49,46.43,46.49,11487.0,34.3555,34.3851,34.3407,34.3851,11487.0
2015-07-29 14:30:00,46.49,46.55,46.49,46.55,13416.0,34.3851,34.4295,34.3851,34.4295,13416.0
2015-07-29 14:35:00,46.56,46.56,46.5,46.53,11636.0,34.4369,34.4369,34.3925,34.4147,11636.0
2015-07-29 14:40:00,46.53,46.61,46.53,46.58,18601.0,34.4147,34.4739,34.4147,34.4517,18601.0
2015-07-29 14:45:00,46.58,46.67,46.56,46.65,27905.0,34.4517,34.5182,34.4369,34.5035,27905.0
2015-07-29 14:50:00,46.66,46.69,46.65,46.67,9206.0,34.5109,34.533,34.5035,34.5182,9206.0
2015-07-29 14:55:00,46.66,46.7,46.66,46.69,11225.0,34.5109,34.5404,34.5109,34.533,11225.0
2015-07-29 15:00:00,46.7,46.71,46.68,46.7,17814.0,34.5404,34.5478,34.5256,34.5404,17814.0
2015-07-29 15:05:00,46.71,46.74,46.69,46.69,18398.0,34.5478,34.57,34.533,34.533,18398.0
2015-07-29 15:10:00,46.7,46.71,46.68,46.68,22054.0,34.5404,34.5478,34.5256,34.5256,22054.0
2015-07-29 15:15:00,46.68,46.68,46.66,46.67,12279.0,34.5256,34.5256,34.5109,34.5182,12279.0
2015-07-29 15:20:00,46.67,46.68,46.64,46.68,39544.0,34.5182,34.5256,34.4961,34.5256,39544.0
2015-07-29 15:25:00,46.68,46.75,46.68,46.71,26255.0,34.5256,34.5774,34.5256,34.5478,26255.0
2015-07-29 15:30:00,46.71,46.72,46.63,46.66,26952.0,34.5478,34.5552,34.4887,34.5109,26952.0
2015-07-29 15:35:00,46.67,46.73,46.66,46.72,35805.0,34.5182,34.5626,34.5109,34.5552,35805.0
2015-07-29 15:40:00,46.73,46.86,46.73,46.83,121905.0,34.5626,34.6588,34.5626,34.6366,121905.0
2015-07-29 15:45:00,46.84,46.88,46.77,46.78,70487.0,34.644,34.6736,34.5922,34.5996,70487.0
2015-07-29 15:50:00,46.78,46.78,46.74,46.76,58413.0,34.5996,34.5996,34.57,34.5848,58413.0
2015-07-29 15:55:00,46.76,46.76,46.71,46.71,113469.0,34.5848,34.5848,34.5478,34.5478,113469.0
2015-07-30 09:30:00,46.23,46.38,45.97,45.97,34006.0,34.5035,34.6154,34.3094,34.3094,34006.0
2015-07-30 09:35:00,46.03,46.11,45.97,46.07,12108.0,34.3542,34.4139,34.3094,34.384,12108.0
2015-07-30 09:40:00,46.03,46.06,45.78,45.85,41673.0,34.3542,34.3766,34.1676,34.2198,41673.0
2015-07-30 09:45:00,45.83,45.87,45.71,45.82,26761.0,34.2049,34.2348,34.1154,34.1975,26761.0
2015-07-30 09:50:00,45.84,45.98,45.84,45.92,34294.0,34.2124,34.3169,34.2124,34.2721,34294.0
2015-07-30 09:55:00,45.9,45.92,45.8,45.8,18303.0,34.2572,34.2721,34.1825,34.1825,18303.0
2015-07-30 10:00:00,45.79,45.87,45.78,45.84,23672.0,34.1751,34.2348,34.1676,34.2124,23672.0
2015-07-30 10:05:00,45.85,45.9,45.82,45.82,17031.0,34.2198,34.2572,34.1975,34.1975,17031.0
2015-07-30 10:10:00,45.83,45.88,45.79,45.87,14236.0,34.2049,34.2422,34.1751,34.2348,14236.0
2015-07-30 10:15:00,45.86,45.88,45.84,45.86,10560.0,34.2273,34.2422,34.2124,34.2273,10560.0
2015-07-30 10:20:00,45.87,45.95,45.86,45.95,13260.0,34.2348,34.2945,34.2273,34.2945,13260.0
2015-07-30 10:25:00,45.95,46.02,45.94,46.01,24865.0,34.2945,34.3467,34.287,34.3393,24865.0
2015-07-30 10:30:00,46.02,46.1,46.01,46.07,28857.0,34.3467,34.4064,34.3393,34.384,28857.0
2015-07-30 10:35:00,46.07,46.11,46.07,46.1,20302.0,34.384,34.4139,34.384,34.4064,20302.0
2015-07-30 10:40:00,46.1,46.18,46.09,46.17,10700.0,34.4064,34.4661,34.399,34.4587,10700.0
2015-07-30 10:45:00,46.18,46.18,46.13,46.15,13229.0,34.4661,34.4661,34.4288,34.4437,13229.0
2015-07-30 10:50:00,46.16,46.17,46.07,46.09,22809.0,34.4512,34.4587,34.384,34.399,22809.0
2015-07-30 10:55:00,46.1,46.13,46.07,46.09,23225.0,34.4064,34.4288,34.384,34.399,23225.0
2015-07-30 11:00:00,46.09,46.15,46.08,46.15,20811.0,34.399,34.4437,34.3915,34.4437,20811.0
2015-07-30 11:05:00,46.14,46.21,46.13,46.16,20048.0,34.4363,34.4885,34.4288,34.4512,20048.0
2015-07-30 11:10:00,46.17,46.26,46.16,46.25,30909.0,34.4587,34.5258,34.4512,34.5184,30909.0
2015-07-30 11:15:00,46.25,46.3,46.25,46.28,35955.0,34.5184,34.5557,34.5184,34.5408,35955.0
2015-07-30 11:20:00,46.28,46.32,46.26,46.27,44297.0,34.5408,34.5706,34.5258,34.5333,44297.0
2015-07-30 11:25:00,46.27,46.33,46.25,46.32,63081.0,34.5333,34.5781,34.5184,34.5706,63081.0
2015-07-30 11:30:00,46.33,46.43,46.33,46.43,12888.0,34.5781,34.6527,34.5781,34.6527,12888.0
2015-07-30 11:35:00,46.43,46.45,46.42,46.42,12865.0,34.6527,34.6677,34.6453,34.6453,12865.0
2015-07-30 11:40:00,46.42,46.43,46.38,46.38,20070.0,34.6453,34.6527,34.6154,34.6154,20070.0
2015-07-30 11:45:00,46.39,46.47,46.38,46.43,36764.0,34.6229,34.6826,34.6154,34.6527,36764.0
2015-07-30 11:50:00,46.43,46.44,46.37,46.37,19044.0,34.6527,34.6602,34.6079,34.6079,19044.0
2015-07-30 11:55:00,46.36,46.36,46.3,46.36,46801.0,34.6005,34.6005,34.5557,34.6005,46801.0
2015-07-30 12:00:00,46.36,46.42,46.36,46.41,9597.0,34.6005,34.6453,34.6005,34.6378,9597.0
2015-07-30 12:05:00,46.41,46.42,46.37,46.42,25811.0,34.6378,34.6453,34.6079,34.6453,25811.0
2015-07-30 12:10:00,46.41,46.43,46.39,46.43,19857.0,34.6378,34.6527,34.6229,34.6527,19857.0
2015-07-30 12:15:00,46.43,46.46,46.4,46.46,11744.0,34.6527,34.6751,34.6303,34.6751,11744.0
2015-07-30 12:20:00,46.46,46.48,46.44,46.48,9224.0,34.6751,34.69,34.6602,34.69,9224.0
2015-07-30 12:25:00,46.48,46.49,46.43,46.44,21920.0,34.69,34.6975,34.6527,34.6602,21920.0
2015-07-30 12:30:00,46.43,46.45,46.41,46.43,38550.0,34.6527,34.6677,34.6378,34.6527,38550.0
2015-07-30 12:35:00,46.42,46.47,46.41,46.47,16776.0,34.6453,34.6826,34.6378,34.6826,16776.0
2015-07-30 12:40:00,46.46,46.48,46.46,46.48,6681.0,34.6751,34.69,34.6751,34.69,6681.0
2015-07-30 12:45:00,46.48,46.48,46.44,46.46,23140.0,34.69,34.69,34.6602,34.6751,23140.0
2015-07-30 12:50:00,46.46,46.46,46.43,46.45,36850.0,34.6751,34.6751,34.6527,34.6677,36850.0
2015-07-30 12:55:00,46.45,46.48,46.45,46.46,22916.0,34.6677,34.69,34.6677,34.6751,22916.0
2015-07-30 13:00:00,46.48,46.57,46.47,46.51,14396.0,34.69,34.7572,34.6826,34.7124,14396.0
2015-07-30 13:05:00,46.51,46.57,46.5,46.57,8747.0,34.7124,34.7572,34.705,34.7572,8747.0
2015-07-30 13:10:00,46.57,46.57,46.53,46.54,11665.0,34.7572,34.7572,34.7274,34.7348,11665.0
2015-07-30 13:15:00,46.54,46.54,46.49,46.5,21926.0,34.7348,34.7348,34.6975,34.705,21926.0
2015-07-30 13:20:00,46.49,46.51,46.46,46.49,19557.0,34.6975,34.7124,34.6751,34.6975,19557.0
2015-07-30 13:25:00,46.49,46.51,46.47,46.48,22289.0,34.6975,34.7124,34.6826,34.69,22289.0
2015-07-30 13:30:00,46.49,46.49,46.37,46.38,34371.0,34.6975,34.6975,34.6079,34.6154,34371.0
2015-07-30 13:35:00,46.39,46.41,46.37,46.39,50672.0,34.6229,34.6378,34.6079,34.6229,50672.0
2015-07-30 13:40:00,46.38,46.41,46.37,46.39,17315.0,34.6154,34.6378,34.6079,34.6229,17315.0
2015-07-30 13:45:00,46.38,46.41,46.38,46.41,34376.0,34.6154,34.6378,34.6154,34.6378,34376.0
2015-07-30 13:50:00,46.41,46.41,46.4,46.41,11394.0,34.6378,34.6378,34.6303,34.6378,11394.0
2015-07-30 13:55:00,46.4,46.41,46.35,46.39,29789.0,34.6303,34.6378,34.593,34.6229,29789.0
2015-07-30 14:00:00,46.39,46.41,46.38,46.4,75151.0,34.6229,34.6378,34.6154,34.6303,75151.0
2015-07-30 14:05:00,46.4,46.41,46.39,46.41,13114.0,34.6303,34.6378,34.6229,34.6378,13114.0
2015-07-30 14:10:00,46.41,46.41,46.4,46.4,20200.0,34.6378,34.6378,34.6303,34.6303,20200.0
2015-07-30 14:15:00,46.4,46.42,46.4,46.4,18619.0,34.6303,34.6453,34.6303,34.6303,18619.0
2015-07-30 14:20:00,46.41,46.44,46.4,46.41,11897.0,34.6378,34.6602,34.6303,34.6378,11897.0
2015-07-30 14:25:00,46.41,46.44,46.4,46.41,21898.0,34.6378,34.6602,34.6303,34.6378,21898.0
2015-07-30 14:30:00,46.4,46.41,46.39,46.39,15127.0,34.6303,34.6378,34.6229,34.6229,15127.0
2015-07-30 14:35:00,46.39,46.41,46.37,46.4,33549.0,34.6229,34.6378,34.6079,34.6303,33549.0
2015-07-30 14:40:00,46.41,46.46,46.4,46.45,18653.0,34.6378,34.6751,34.6303,34.6677,18653.0
2015-07-30 14:45:00,46.45,46.49,46.41,46.42,27731.0,34.6677,34.6975,34.6378,34.6453,27731.0
2015-07-30 14:50:00,46.43,46.48,46.39,46.44,35519.0,34.6527,34.69,34.6229,34.6602,35519.0
2015-07-30 14:55:00,46.44,46.44,46.37,46.43,25695.0,34.6602,34.6602,34.6079,34.6527,25695.0
2015-07-30 15:00:00,46.44,46.5,46.43,46.49,31124.0,34.6602,34.705,34.6527,34.6975,31124.0
2015-07-30 15:05:00,46.49,46.51,46.46,46.46,15550.0,34.6975,34.7124,34.6751,34.6751,15550.0
2015-07-30 15:10:00,46.46,46.47,46.37,46.37,40893.0,34.6751,34.6826,34.6079,34.6079,40893.0
2015-07-30 15:15:00,46.37,46.4,46.35,46.39,50195.0,34.6079,34.6303,34.593,34.6229,50195.0
2015-07-30 15:20:00,46.39,46.41,46.38,46.39,26862.0,34.6229,34.6378,34.6154,34.6229,26862.0
2015-07-30 15:25:00,46.38,46.44,46.38,46.41,32688.0,34.6154,34.6602,34.6154,34.6378,32688.0
2015-07-30 15:30:00,46.41,46.43,46.37,46.38,62935.0,34.6378,34.6527,34.6079,34.6154,62935.0
2015-07-30 15:35:00,46.37,46.39,46.36,46.38,42807.0,34.6079,34.6229,34.6005,34.6154,42807.0
2015-07-30 15:40:00,46.38,46.38,46.33,46.33,51060.0,34.6154,34.6154,34.5781,34.5781,51060.0
2015-07-30 15:45:00,46.34,46.34,46.29,46.3,55551.0,34.5856,34.5856,34.5482,34.5557,55551.0
2015-07-30 15:50:00,46.3,46.3,46.26,46.27,99942.0,34.5557,34.5557,34.5258,34.5333,99942.0
2015-07-30 15:55:00,46.27,46.28,46.23,46.24,202618.0,34.5333,34.5408,34.5035,34.5109,202618.0
2015-07-31 09:30:00,46.45,46.45,46.24,46.33,31400.0,34.6677,34.6677,34.5109,34.5781,31400.0
2015-07-31 09:35:00,46.35,46.35,46.22,46.22,15798.0,34.593,34.593,34.496,34.496,15798.0
2015-07-31 09:40:00,46.23,46.28,46.13,46.16,18573.0,34.5035,34.5408,34.4288,34.4512,18573.0
2015-07-31 09:45:00,46.22,46.31,46.18,46.29,10610.0,34.496,34.5632,34.4661,34.5482,10610.0
2015-07-31 09:50:00,46.29,46.43,46.29,46.39,14861.0,34.5482,34.6527,34.5482,34.6229,14861.0
2015-07-31 09:55:00,46.4,46.42,46.31,46.31,7141.0,34.6303,34.6453,34.5632,34.5632,7141.0
2015-07-31 10:00:00,46.35,46.44,46.35,46.41,19330.0,34.593,34.6602,34.593,34.6378,19330.0
2015-07-31 10:05:00,46.42,46.48,46.36,46.47,16618.0,34.6453,34.69,34.6005,34.6826,16618.0
2015-07-31 10:10:00,46.48,46.48,46.43,46.44,11436.0,34.69,34.69,34.6527,34.6602,11436.0
2015-07-31 10:15:00,46.44,46.45,46.39,46.4,19308.0,34.6602,34.6677,34.6229,34.6303,19308.0
2015-07-31 10:20:00,46.41,46.48,46.4,46.48,10623.0,34.6378,34.69,34.6303,34.69,10623.0
2015-07-31 10:25:00,46.48,46.49,46.45,46.45,24196.0,34.69,34.6975,34.6677,34.6677,24196.0
2015-07-31 10:30:00,46.45,46.45,46.42,46.43,6730.0,34.6677,34.6677,34.6453,34.6527,6730.0
2015-07-31 10:35:00,46.44,46.5,46.43,46.46,10839.0,34.6602,34.705,34.6527,34.6751,10839.0
2015-07-31 10:40:00,46.44,46.45,46.41,46.45,7528.0,34.6602,34.6677,34.6378,34.6677,7528.0
2015-07-31 10:45:00,46.45,46.5,46.44,46.47,15085.0,34.6677,34.705,34.6602,34.6826,15085.0
2015-07-31 10:50:00,46.47,46.49,46.45,46.47,8220.0,34.6826,34.6975,34.6677,34.6826,8220.0
2015-07-31 10:55:00,46.47,46.49,46.46,46.46,10928.0,34.6826,34.6975,34.6751,34.6751,10928.0
2015-07-31 11:00:00,46.46,46.47,46.44,46.46,9960.0,34.6751,34.6826,34.6602,34.6751,9960.0
2015-07-31 11:05:00,46.46,46.49,46.42,46.44,12185.0,34.6751,34.6975,34.6453,34.6602,12185.0
2015-07-31 11:10:00,46.43,46.43,46.38,46.39,12993.0,34.6527,34.6527,34.6154,34.6229,12993.0
2015-07-31 11:15:00,46.4,46.44,46.4,46.44,6535.0,34.6303,34.6602,34.6303,34.6602,6535.0
2015-07-31 11:20:00,46.44,46.46,46.43,46.44,23028.0,34.6602,34.6751,34.6527,34.6602,23028.0
2015-07-31 11:25:00,46.43,46.5,46.43,46.47,20976.0,34.6527,34.705,34.6527,34.6826,20976.0
2015-07-31 11:30:00,46.48,46.49,46.47,46.47,6686.0,34.69,34.6975,34.6826,34.6826,6686.0
2015-07-31 11:35:00,46.48,46.51,46.47,46.5,4659.0,34.69,34.7124,34.6826,34.705,4659.0
2015-07-31 11:40:00,46.5,46.51,46.5,46.51,1912.0,34.705,34.7124,34.705,34.7124,1912.0
2015-07-31 11:45:00,46.51,46.51,46.47,46.49,9068.0,34.7124,34.7124,34.6826,34.6975,9068.0
2015-07-31 11:50:00,46.48,46.49,46.46,46.47,8872.0,34.69,34.6975,34.6751,34.6826,8872.0
2015-07-31 11:55:00,46.47,46.49,46.46,46.49,2400.0,34.6826,34.6975,34.6751,34.6975,2400.0
2015-07-31 12:00:00,46.49,46.5,46.48,46.5,4040.0,34.6975,34.705,34.69,34.705,4040.0
2015-07-31 12:05:00,46.5,46.5,46.46,46.46,17814.0,34.705,34.705,34.6751,34.6751,17814.0
2015-07-31 12:10:00,46.47,46.49,46.46,46.48,10381.0,34.6826,34.6975,34.6751,34.69,10381.0
2015-07-31 12:15:00,46.48,46.49,46.46,46.47,12030.0,34.69,34.6975,34.6751,34.6826,12030.0
2015-07-31 12:20:00,46.47,46.48,46.43,46.44,10746.0,34.6826,34.69,34.6527,34.6602,10746.0
2015-07-31 12:25:00,46.44,46.45,46.42,46.42,10298.0,34.6602,34.6677,34.6453,34.6453,10298.0
2015-07-31 12:30:00,46.42,46.43,46.41,46.42,5857.0,34.6453,34.6527,34.6378,34.6453,5857.0
2015-07-31 12:35:00,46.42,46.43,46.38,46.39,11839.0,34.6453,34.6527,34.6154,34.6229,11839.0
2015-07-31 12:40:00,46.4,46.4,46.36,46.36,10024.0,34.6303,34.6303,34.6005,34.6005,10024.0
2015-07-31 12:45:00,46.36,46.37,46.34,46.36,12420.0,34.6005,34.6079,34.5856,34.6005,12420.0
2015-07-31 12:50:00,46.35,46.38,46.34,46.36,13510.0,34.593,34.6154,34.5856,34.6005,13510.0
2015-07-31 12:55:00,46.36,46.38,46.33,46.33,14159.0,34.6005,34.6154,34.5781,34.5781,14159.0
2015-07-31 13:00:00,46.33,46.36,46.33,46.35,26199.0,34.5781,34.6005,34.5781,34.593,26199.0
2015-07-31 13:05:00,46.34,46.36,46.34,46.34,4895.0,34.5856,34.6005,34.5856,34.5856,4895.0
2015-07-31 13:10:00,46.34,46.38,46.34,46.38,21782.0,34.5856,34.6154,34.5856,34.6154,21782.0
2015-07-31 13:15:00,46.38,46.41,46.37,46.41,18284.0,34.6154,34.6378,34.6079,34.6378,18284.0
2015-07-31 13:20:00,46.41,46.43,46.39,46.41,30375.0,34.6378,34.6527,34.6229,34.6378,30375.0
2015-07-31 13:25:00,46.42,46.42,46.36,46.38,19115.0,34.6453,34.6453,34.6005,34.6154,19115.0
2015-07-31 13:30:00,46.39,46.41,46.37,46.39,20021.0,34.6229,34.6378,34.6079,34.6229,20021.0
2015-07-31 13:35:00,46.4,46.41,46.37,46.37,17422.0,34.6303,34.6378,34.6079,34.6079,17422.0
2015-07-31 13:40:00,46.37,46.39,46.35,46.39,17003.0,34.6079,34.6229,34.593,34.6229,17003.0
2015-07-31 13:45:00,46.38,46.41,46.38,46.4,8968.0,34.6154,34.6378,34.6154,34.6303,8968.0
2015-07-31 13:50:00,46.39,46.41,46.39,46.4,6543.0,34.6229,34.6378,34.6229,34.6303,6543.0
2015-07-31 13:55:00,46.4,46.41,46.39,46.4,16568.0,34.6303,34.6378,34.6229,34.6303,16568.0
2015-07-31 14:00:00,46.4,46.44,46.4,46.43,10589.0,34.6303,34.6602,34.6303,34.6527,10589.0
2015-07-31 14:05:00,46.43,46.45,46.42,46.43,8169.0,34.6527,34.6677,34.6453,34.6527,8169.0
2015-07-31 14:10:00,46.42,46.42,46.4,46.4,10565.0,34.6453,34.6453,34.6303,34.6303,10565.0
2015-07-31 14:15:00,46.41,46.42,46.39,46.42,28111.0,34.6378,34.6453,34.6229,34.6453,28111.0
2015-07-31 14:20:00,46.41,46.42,46.37,46.38,27830.0,34.6378,34.6453,34.6079,34.6154,27830.0
2015-07-31 14:25:00,46.38,46.41,46.38,46.4,16106.0,34.6154,34.6378,34.6154,34.6303,16106.0
2015-07-31 14:30:00,46.4,46.42,46.39,46.41,12126.0,34.6303,34.6453,34.6229,34.6378,12126.0
2015-07-31 14:35:00,46.41,46.42,46.39,46.42,35868.0,34.6378,34.6453,34.6229,34.6453,35868.0
2015-07-31 14:40:00,46.41,46.43,46.37,46.4,33180.0,34.6378,34.6527,34.6079,34.6303,33180.0
2015-07-31 14:45:00,46.4,46.4,46.34,46.39,23360.0,34.6303,34.6303,34.5856,34.6229,23360.0
2015-07-31 14:50:00,46.38,46.42,46.37,46.42,9573.0,34.6154,34.6453,34.6079,34.6453,9573.0
2015-07-31 14:55:00,46.42,46.43,46.41,46.43,8581.0,34.6453,34.6527,34.6378,34.6527,8581.0
2015-07-31 15:00:00,46.43,46.45,46.42,46.44,19393.0,34.6527,34.6677,34.6453,34.6602,19393.0
2015-07-31 15:05:00,46.44,46.44,46.4,46.4,16043.0,34.6602,34.6602,34.6303,34.6303,16043.0
2015-07-31 15:10:00,46.39,46.41,46.36,46.37,16649.0,34.6229,34.6378,34.6005,34.6079,16649.0
2015-07-31 15:15:00,46.36,46.41,46.36,46.41,20784.0,34.6005,34.6378,34.6005,34.6378,20784.0
2015-07-31 15:20:00,46.42,46.44,46.38,46.4,29497.0,34.6453,34.6602,34.6154,34.6303,29497.0
2015-07-31 15:25:00,46.4,46.41,46.37,46.39,40426.0,34.6303,34.6378,34.6079,34.6229,40426.0
2015-07-31 15:30:00,46.39,46.44,46.38,46.43,26364.0,34.6229,34.6602,34.6154,34.6527,26364.0
2015-07-31 15:35:00,46.44,46.44,46.39,46.41,28181.0,34.6602,34.6602,34.6229,34.6378,28181.0
2015-07-31 15:40:00,46.41,46.42,46.37,46.38,37197.0,34.6378,34.6453,34.6079,34.6154,37197.0
2015-07-31 15:45:00,46.38,46.4,46.36,46.36,23503.0,34.6154,34.6303,34.6005,34.6005,23503.0
2015-07-31 15:50:00,46.37,46.38,46.32,46.37,97639.0,34.6079,34.6154,34.5706,34.6079,97639.0
2015-07-31 15:55:00,46.39,46.42,46.37,46.4,223261.0,34.6229,34.6453,34.6079,34.6303,223261.0
2015-08-03 09:30:00,46.16,46.31,46.05,46.11,65033.0,34.4512,34.5632,34.3691,34.4139,65033.0
2015-08-03 09:35:00,46.09,46.12,45.94,46.06,28853.0,34.399,34.4214,34.287,34.3766,28853.0
2015-08-03 09:40:00,46.06,46.25,46.05,46.09,36100.0,34.3766,34.5184,34.3691,34.399,36100.0
2015-08-03 09:45:00,46.09,46.2,46.04,46.19,21021.0,34.399,34.4811,34.3617,34.4736,21021.0
2015-08-03 09:50:00,46.2,46.32,46.19,46.3,17158.0,34.4811,34.5706,34.4736,34.5557,17158.0
2015-08-03 09:55:00,46.28,46.45,46.27,46.45,53479.0,34.5408,34.6677,34.5333,34.6677,53479.0
2015-08-03 10:00:00,46.45,46.47,46.29,46.33,37661.0,34.6677,34.6826,34.5482,34.5781,37661.0
2015-08-03 10:05:00,46.33,46.43,46.32,46.37,16825.0,34.5781,34.6527,34.5706,34.6079,16825.0
2015-08-03 10:10:00,46.37,46.5,46.37,46.49,17921.0,34.6079,34.705,34.6079,34.6975,17921.0
2015-08-03 10:15:00,46.48,46.48,46.34,46.34,63893.0,34.69,34.69,34.5856,34.5856,63893.0
2015-08-03 10:20:00,46.32,46.38,46.32,46.37,20532.0,34.5706,34.6154,34.5706,34.6079,20532.0
2015-08-03 10:25:00,46.38,46.43,46.37,46.41,59733.0,34.6154,34.6527,34.6079,34.6378,59733.0
2015-08-03 10:30:00,46.41,46.42,46.38,46.41,25929.0,34.6378,34.6453,34.6154,34.6378,25929.0
2015-08-03 10:35:00,46.41,46.45,46.39,46.45,29331.0,34.6378,34.6677,34.6229,34.6677,29331.0
2015-08-03 10:40:00,46.45,46.5,46.45,46.49,16626.0,34.6677,34.705,34.6677,34.6975,16626.0
2015-08-03 10:45:00,46.49,46.57,46.48,46.55,28678.0,34.6975,34.7572,34.69,34.7423,28678.0
2015-08-03 10:50:00,46.56,46.59,46.55,46.57,23428.0,34.7498,34.7721,34.7423,34.7572,23428.0
2015-08-03 10:55:00,46.57,46.66,46.57,46.66,33333.0,34.7572,34.8244,34.7572,34.8244,33333.0
2015-08-03 11:00:00,46.65,46.73,46.65,46.72,55193.0,34.8169,34.8766,34.8169,34.8692,55193.0
2015-08-03 11:05:00,46.7,46.7,46.64,46.7,25458.0,34.8542,34.8542,34.8095,34.8542,25458.0
2015-08-03 11:10:00,46.69,46.73,46.67,46.73,13037.0,34.8468,34.8766,34.8318,34.8766,13037.0
2015-08-03 11:15:00,46.73,46.75,46.71,46.75,24511.0,34.8766,34.8916,34.8617,34.8916,24511.0
2015-08-03 11:20:00,46.75,46.75,46.72,46.73,11490.0,34.8916,34.8916,34.8692,34.8766,11490.0
2015-08-03 11:25:00,46.74,46.74,46.68,46.69,20169.0,34.8841,34.8841,34.8393,34.8468,20169.0
2015-08-03 11:30:00,46.7,46.74,46.7,46.74,7914.0,34.8542,34.8841,34.8542,34.8841,7914.0
2015-08-03 11:35:00,46.75,46.75,46.68,46.68,14352.0,34.8916,34.8916,34.8393,34.8393,14352.0
2015-08-03 11:40:00,46.68,46.71,46.67,46.71,7940.0,34.8393,34.8617,34.8318,34.8617,7940.0
2015-08-03 11:45:00,46.72,46.74,46.71,46.72,13835.0,34.8692,34.8841,34.8617,34.8692,13835.0
2015-08-03 11:50:00,46.72,46.74,46.71,46.74,9760.0,34.8692,34.8841,34.8617,34.8841,9760.0
2015-08-03 11:55:00,46.73,46.76,46.72,46.73,13251.0,34.8766,34.899,34.8692,34.8766,13251.0
2015-08-03 12:00:00,46.73,46.75,46.66,46.69,26702.0,34.8766,34.8916,34.8244,34.8468,26702.0
2015-08-03 12:05:00,46.69,46.74,46.69,46.73,6503.0,34.8468,34.8841,34.8468,34.8766,6503.0
2015-08-03 12:10:00,46.73,46.84,46.73,46.81,74798.0,34.8766,34.9587,34.8766,34.9363,74798.0
2015-08-03 12:15:00,46.81,46.82,46.74,46.74,20259.0,34.9363,34.9438,34.8841,34.8841,20259.0
2015-08-03 12:20:00,46.75,46.81,46.74,46.8,33180.0,34.8916,34.9363,34.8841,34.9289,33180.0
2015-08-03 12:25:00,46.8,46.82,46.79,46.81,21944.0,34.9289,34.9438,34.9214,34.9363,21944.0
2015-08-03 12:30:00,46.82,46.86,46.8,46.8,67197.0,34.9438,34.9737,34.9289,34.9289,67197.0
2015-08-03 12:35:00,46.8,46.84,46.8,46.84,33311.0,34.9289,34.9587,34.9289,34.9587,33311.0
2015-08-03 12:40:00,46.83,46.84,46.8,46.82,31913.0,34.9513,34.9587,34.9289,34.9438,31913.0
2015-08-03 12:45:00,46.82,46.83,46.76,46.8,41820.0,34.9438,34.9513,34.899,34.9289,41820.0
2015-08-03 12:50:00,46.81,46.81,46.74,46.75,18835.0,34.9363,34.9363,34.8841,34.8916,18835.0
2015-08-03 12:55:00,46.74,46.79,46.68,46.77,41896.0,34.8841,34.9214,34.8393,34.9065,41896.0
2015-08-03 13:00:00,46.78,46.83,46.77,46.82,30262.0,34.9139,34.9513,34.9065,34.9438,30262.0
2015-08-03 13:05:00,46.82,46.82,46.73,46.73,48957.0,34.9438,34.9438,34.8766,34.8766,48957.0
2015-08-03 13:10:00,46.73,46.75,46.71,46.74,35366.0,34.8766,34.8916,34.8617,34.8841,35366.0
2015-08-03 13:15:00,46.75,46.8,46.73,46.79,50018.0,34.8916,34.9289,34.8766,34.9214,50018.0
2015-08-03 13:20:00,46.79,46.92,46.79,46.86,40112.0,34.9214,35.0184,34.9214,34.9737,40112.0
2015-08-03 13:25:00,46.85,46.87,46.79,46.86,22971.0,34.9662,34.9811,34.9214,34.9737,22971.0
2015-08-03 13:30:00,46.86,46.9,46.85,46.88,32590.0,34.9737,35.0035,34.9662,34.9886,32590.0
2015-08-03 13:35:00,46.87,46.93,46.85,46.86,26325.0,34.9811,35.0259,34.9662,34.9737,26325.0
2015-08-03 13:40:00,46.87,46.94,46.87,46.91,20179.0,34.9811,35.0334,34.9811,35.011,20179.0
2015-08-03 13:45:00,46.9,46.94,46.84,46.93,18950.0,35.0035,35.0334,34.9587,35.0259,18950.0
2015-08-03 13:50:00,46.93,46.93,46.85,46.87,34053.0,35.0259,35.0259,34.9662,34.9811,34053.0
2015-08-03 13:55:00,46.88,46.94,46.87,46.92,46256.0,34.9886,35.0334,34.9811,35.0184,46256.0
2015-08-03 14:00:00,46.92,46.99,46.89,46.97,43141.0,35.0184,35.0707,34.996,35.0558,43141.0
2015-08-03 14:05:00,46.98,47.02,46.96,46.99,55060.0,35.0632,35.0931,35.0483,35.0707,55060.0
2015-08-03 14:10:00,47.0,47.01,46.96,46.98,31712.0,35.0781,35.0856,35.0483,35.0632,31712.0
2015-08-03 14:15:00,46.99,47.07,46.97,47.06,55931.0,35.0707,35.1304,35.0558,35.1229,55931.0
2015-08-03 14:20:00,47.06,47.14,47.05,47.12,66268.0,35.1229,35.1826,35.1155,35.1677,66268.0
2015-08-03 14:25:00,47.13,47.15,47.08,47.14,44736.0,35.1752,35.1901,35.1378,35.1826,44736.0
2015-08-03 14:30:00,47.14,47.14,47.06,47.09,30077.0,35.1826,35.1826,35.1229,35.1453,30077.0
2015-08-03 14:35:00,47.1,47.13,47.02,47.13,43839.0,35.1528,35.1752,35.0931,35.1752,43839.0
2015-08-03 14:40:00,47.13,47.14,47.11,47.13,34829.0,35.1752,35.1826,35.1602,35.1752,34829.0
2015-08-03 14:45:00,47.13,47.13,47.08,47.09,42724.0,35.1752,35.1752,35.1378,35.1453,42724.0
2015-08-03 14:50:00,47.09,47.1,47.05,47.08,27856.0,35.1453,35.1528,35.1155,35.1378,27856.0
2015-08-03 14:55:00,47.08,47.13,47.07,47.13,45519.0,35.1378,35.1752,35.1304,35.1752,45519.0
2015-08-03 15:00:00,47.13,47.14,47.08,47.13,32006.0,35.1752,35.1826,35.1378,35.1752,32006.0
2015-08-03 15:05:00,47.14,47.18,47.11,47.18,56927.0,35.1826,35.2125,35.1602,35.2125,56927.0
2015-08-03 15:10:00,47.18,47.27,47.17,47.27,99320.0,35.2125,35.2797,35.205,35.2797,99320.0
2015-08-03 15:15:00,47.26,47.3,47.22,47.25,140564.0,35.2722,35.302,35.2423,35.2647,140564.0
2015-08-03 15:20:00,47.25,47.34,47.24,47.32,82222.0,35.2647,35.3319,35.2573,35.317,82222.0
2015-08-03 15:25:00,47.32,47.47,47.31,47.47,148125.0,35.317,35.4289,35.3095,35.4289,148125.0
2015-08-03 15:30:00,47.47,47.49,47.3,47.43,134357.0,35.4289,35.4439,35.302,35.3991,134357.0
2015-08-03 15:35:00,47.44,47.65,47.42,47.61,162195.0,35.4065,35.5633,35.3916,35.5334,162195.0
2015-08-03 15:40:00,47.61,47.7,47.55,47.65,145883.0,35.5334,35.6006,35.4886,35.5633,145883.0
2015-08-03 15:45:00,47.64,47.64,47.46,47.47,84519.0,35.5558,35.5558,35.4215,35.4289,84519.0
2015-08-03 15:50:00,47.46,47.47,47.42,47.47,151691.0,35.4215,35.4289,35.3916,35.4289,151691.0
2015-08-03 15:55:00,47.46,47.54,47.45,47.53,175046.0,35.4215,35.4812,35.414,35.4737,175046.0
2015-08-04 09:30:00,47.64,47.78,46.3,47.67,128430.0,35.5558,35.6603,34.5557,35.5782,128430.0
2015-08-04 09:35:00,47.66,47.9,47.66,47.76,68538.0,35.5707,35.7499,35.5707,35.6454,68538.0
2015-08-04 09:40:00,47.75,47.97,47.68,47.9,89948.0,35.6379,35.8021,35.5857,35.7499,89948.0
2015-08-04 09:45:00,47.9,47.91,47.75,47.75,50557.0,35.7499,35.7573,35.6379,35.6379,50557.0
2015-08-04 09:50:00,47.75,47.9,47.73,47.83,95944.0,35.6379,35.7499,35.623,35.6976,95944.0
2015-08-04 09:55:00,47.84,47.84,47.7,47.7,26238.0,35.7051,35.7051,35.6006,35.6006,26238.0
2015-08-04 10:00:00,47.7,47.8,47.61,47.76,82292.0,35.6006,35.6752,35.5334,35.6454,82292.0
2015-08-04 10:05:00,47.76,47.83,47.72,47.8,37267.0,35.6454,35.6976,35.6155,35.6752,37267.0
2015-08-04 10:10:00,47.79,47.91,47.71,47.87,39285.0,35.6678,35.7573,35.608,35.7275,39285.0
2015-08-04 10:15:00,47.87,47.9,47.81,47.9,40608.0,35.7275,35.7499,35.6827,35.7499,40608.0
2015-08-04 10:20:00,47.89,47.98,47.89,47.9,39037.0,35.7424,35.8096,35.7424,35.7499,39037.0
2015-08-04 10:25:00,47.92,48.07,47.92,48.02,56388.0,35.7648,35.8767,35.7648,35.8394,56388.0
2015-08-04 10:30:00,48.0,48.06,47.98,48.0,34507.0,35.8245,35.8693,35.8096,35.8245,34507.0
2015-08-04 10:35:00,48.0,48.09,48.0,48.06,73338.0,35.8245,35.8917,35.8245,35.8693,73338.0
2015-08-04 10:40:00,48.06,48.06,47.99,47.99,41909.0,35.8693,35.8693,35.817,35.817,41909.0
2015-08-04 10:45:00,48.0,48.06,47.98,48.02,40370.0,35.8245,35.8693,35.8096,35.8394,40370.0
2015-08-04 10:50:00,48.01,48.09,47.99,48.09,49327.0,35.8319,35.8917,35.817,35.8917,49327.0
2015-08-04 10:55:00,48.09,48.14,48.05,48.08,50274.0,35.8917,35.929,35.8618,35.8842,50274.0
2015-08-04 11:00:00,48.07,48.14,48.07,48.1,34640.0,35.8767,35.929,35.8767,35.8991,34640.0
2015-08-04 11:05:00,48.11,48.15,48.1,48.12,33163.0,35.9066,35.9364,35.8991,35.914,33163.0
2015-08-04 11:10:00,48.11,48.23,48.11,48.23,37705.0,35.9066,35.9961,35.9066,35.9961,37705.0
2015-08-04 11:15:00,48.22,48.24,48.16,48.19,34516.0,35.9887,36.0036,35.9439,35.9663,34516.0
2015-08-04 11:20:00,48.19,48.34,48.15,48.24,108043.0,35.9663,36.0782,35.9364,36.0036,108043.0
2015-08-04 11:25:00,48.24,48.26,48.14,48.14,42896.0,36.0036,36.0185,35.929,35.929,42896.0
2015-08-04 11:30:00,48.14,48.14,48.05,48.08,38536.0,35.929,35.929,35.8618,35.8842,38536.0
2015-08-04 11:35:00,48.07,48.13,48.06,48.13,34305.0,35.8767,35.9215,35.8693,35.9215,34305.0
2015-08-04 11:40:00,48.13,48.23,48.13,48.21,33121.0,35.9215,35.9961,35.9215,35.9812,33121.0
2015-08-04 11:45:00,48.2,48.28,48.18,48.26,78156.0,35.9738,36.0335,35.9588,36.0185,78156.0
2015-08-04 11:50:00,48.27,48.29,48.21,48.24,81609.0,36.026,36.0409,35.9812,36.0036,81609.0
2015-08-04 11:55:00,48.24,48.24,48.17,48.18,44466.0,36.0036,36.0036,35.9514,35.9588,44466.0
2015-08-04 12:00:00,48.18,48.26,48.16,48.24,29932.0,35.9588,36.0185,35.9439,36.0036,29932.0
2015-08-04 12:05:00,48.24,48.26,48.2,48.26,31305.0,36.0036,36.0185,35.9738,36.0185,31305.0
2015-08-04 12:10:00,48.27,48.33,48.26,48.26,38708.0,36.026,36.0708,36.0185,36.0185,38708.0
2015-08-04 12:15:00,48.27,48.28,48.19,48.21,22143.0,36.026,36.0335,35.9663,35.9812,22143.0
2015-08-04 12:20:00,48.2,48.27,48.2,48.26,18730.0,35.9738,36.026,35.9738,36.0185,18730.0
2015-08-04 12:25:00,48.26,48.3,48.26,48.3,38872.0,36.0185,36.0484,36.0185,36.0484,38872.0
2015-08-04 12:30:00,48.29,48.37,48.28,48.37,40675.0,36.0409,36.1006,36.0335,36.1006,40675.0
2015-08-04 12:35:00,48.37,48.4,48.36,48.39,58016.0,36.1006,36.123,36.0932,36.1156,58016.0
2015-08-04 12:40:00,48.39,48.4,48.28,48.29,47500.0,36.1156,36.123,36.0335,36.0409,47500.0
2015-08-04 12:45:00,48.29,48.39,48.28,48.38,29706.0,36.0409,36.1156,36.0335,36.1081,29706.0
2015-08-04 12:50:00,48.37,48.38,48.24,48.24,32799.0,36.1006,36.1081,36.0036,36.0036,32799.0
2015-08-04 12:55:00,48.23,48.27,48.2,48.26,17999.0,35.9961,36.026,35.9738,36.0185,17999.0
2015-08-04 13:00:00,48.25,48.28,48.23,48.27,16143.0,36.0111,36.0335,35.9961,36.026,16143.0
2015-08-04 13:05:00,48.28,48.28,48.26,48.28,28628.0,36.0335,36.0335,36.0185,36.0335,28628.0
2015-08-04 13:10:00,48.28,48.28,48.24,48.25,13836.0,36.0335,36.0335,36.0036,36.0111,13836.0
2015-08-04 13:15:00,48.25,48.3,48.24,48.29,32987.0,36.0111,36.0484,36.0036,36.0409,32987.0
2015-08-04 13:20:00,48.29,48.29,48.24,48.24,28507.0,36.0409,36.0409,36.0036,36.0036,28507.0
2015-08-04 13:25:00,48.24,48.25,48.19,48.2,22138.0,36.0036,36.0111,35.9663,35.9738,22138.0
2015-08-04 13:30:00,48.2,48.23,48.18,48.2,26275.0,35.9738,35.9961,35.9588,35.9738,26275.0
2015-08-04 13:35:00,48.19,48.19,48.12,48.14,30124.0,35.9663,35.9663,35.914,35.929,30124.0
2015-08-04 13:40:00,48.13,48.14,48.06,48.07,22121.0,35.9215,35.929,35.8693,35.8767,22121.0
2015-08-04 13:45:00,48.07,48.11,48.05,48.05,33271.0,35.8767,35.9066,35.8618,35.8618,33271.0
2015-08-04 13:50:00,48.04,48.05,47.95,47.95,42474.0,35.8543,35.8618,35.7872,35.7872,42474.0
2015-08-04 13:55:00,47.94,47.97,47.91,47.91,28368.0,35.7797,35.8021,35.7573,35.7573,28368.0
2015-08-04 14:00:00,47.91,47.96,47.89,47.92,56894.0,35.7573,35.7946,35.7424,35.7648,56894.0
2015-08-04 14:05:00,47.92,47.92,47.83,47.83,23904.0,35.7648,35.7648,35.6976,35.6976,23904.0
2015-08-04 14:10:00,47.83,47.86,47.8,47.83,43862.0,35.6976,35.72,35.6752,35.6976,43862.0
2015-08-04 14:15:00,47.84,47.87,47.8,47.81,39656.0,35.7051,35.7275,35.6752,35.6827,39656.0
2015-08-04 14:20:00,47.82,47.82,47.76,47.79,26927.0,35.6901,35.6901,35.6454,35.6678,26927.0
2015-08-04 14:25:00,47.79,47.84,47.77,47.8,19680.0,35.6678,35.7051,35.6528,35.6752,19680.0
2015-08-04 14:30:00,47.8,47.81,47.75,47.76,24804.0,35.6752,35.6827,35.6379,35.6454,24804.0
2015-08-04 14:35:00,47.76,47.89,47.74,47.84,34312.0,35.6454,35.7424,35.6304,35.7051,34312.0
2015-08-04 14:40:00,47.84,47.9,47.81,47.9,42945.0,35.7051,35.7499,35.6827,35.7499,42945.0
2015-08-04 14:45:00,47.89,47.98,47.86,47.98,26912.0,35.7424,35.8096,35.72,35.8096,26912.0
2015-08-04 14:50:00,47.97,47.97,47.85,47.85,25958.0,35.8021,35.8021,35.7125,35.7125,25958.0
2015-08-04 14:55:00,47.85,47.85,47.77,47.8,33133.0,35.7125,35.7125,35.6528,35.6752,33133.0
2015-08-04 15:00:00,47.81,47.84,47.79,47.8,20727.0,35.6827,35.7051,35.6678,35.6752,20727.0
2015-08-04 15:05:00,47.79,47.87,47.78,47.8,38464.0,35.6678,35.7275,35.6603,35.6752,38464.0
2015-08-04 15:10:00,47.79,47.79,47.74,47.76,32020.0,35.6678,35.6678,35.6304,35.6454,32020.0
2015-08-04 15:15:00,47.76,47.8,47.69,47.7,27144.0,35.6454,35.6752,35.5931,35.6006,27144.0
2015-08-04 15:20:00,47.7,47.73,47.67,47.72,30836.0,35.6006,35.623,35.5782,35.6155,30836.0
2015-08-04 15:25:00,47.72,47.73,47.68,47.69,29288.0,35.6155,35.623,35.5857,35.5931,29288.0
2015-08-04 15:30:00,47.7,47.75,47.69,47.74,28303.0,35.6006,35.6379,35.5931,35.6304,28303.0
2015-08-04 15:35:00,47.74,47.74,47.69,47.69,21498.0,35.6304,35.6304,35.5931,35.5931,21498.0
2015-08-04 15:40:00,47.69,47.71,47.65,47.67,40249.0,35.5931,35.608,35.5633,35.5782,40249.0
2015-08-04 15:45:00,47.66,47.67,47.62,47.66,41617.0,35.5707,35.5782,35.5409,35.5707,41617.0
2015-08-04 15:50:00,47.65,47.66,47.61,47.64,54662.0,35.5633,35.5707,35.5334,35.5558,54662.0
2015-08-04 15:55:00,47.65,47.72,47.62,47.69,122678.0,35.5633,35.6155,35.5409,35.5931,122678.0
2015-08-05 09:30:00,48.0,48.22,47.85,48.07,50298.0,35.8245,35.9887,35.7125,35.8767,50298.0
2015-08-05 09:35:00,48.09,48.19,48.05,48.06,36882.0,35.8917,35.9663,35.8618,35.8693,36882.0
2015-08-05 09:40:00,48.06,48.16,48.0,48.08,24024.0,35.8693,35.9439,35.8245,35.8842,24024.0
2015-08-05 09:45:00,48.1,48.3,48.08,48.3,23475.0,35.8991,36.0484,35.8842,36.0484,23475.0
2015-08-05 09:50:00,48.3,48.32,48.2,48.24,28602.0,36.0484,36.0633,35.9738,36.0036,28602.0
2015-08-05 09:55:00,48.24,48.24,48.05,48.08,59373.0,36.0036,36.0036,35.8618,35.8842,59373.0
2015-08-05 10:00:00,48.08,48.16,48.05,48.13,28993.0,35.8842,35.9439,35.8618,35.9215,28993.0
2015-08-05 10:05:00,48.11,48.18,48.11,48.13,19646.0,35.9066,35.9588,35.9066,35.9215,19646.0
2015-08-05 10:10:00,48.12,48.19,48.12,48.13,40496.0,35.914,35.9663,35.914,35.9215,40496.0
2015-08-05 10:15:00,48.13,48.17,48.11,48.16,32465.0,35.9215,35.9514,35.9066,35.9439,32465.0
2015-08-05 10:20:00,48.16,48.16,48.06,48.07,74612.0,35.9439,35.9439,35.8693,35.8767,74612.0
2015-08-05 10:25:00,48.07,48.15,48.06,48.15,28513.0,35.8767,35.9364,35.8693,35.9364,28513.0
2015-08-05 10:30:00,48.14,48.19,48.14,48.19,25746.0,35.929,35.9663,35.929,35.9663,25746.0
2015-08-05 10:35:00,48.19,48.24,48.18,48.19,29575.0,35.9663,36.0036,35.9588,35.9663,29575.0
2015-08-05 10:40:00,48.19,48.27,48.18,48.25,27344.0,35.9663,36.026,35.9588,36.0111,27344.0
2015-08-05 10:45:00,48.25,48.32,48.25,48.32,16138.0,36.0111,36.0633,36.0111,36.0633,16138.0
2015-08-05 10:50:00,48.32,48.4,48.32,48.4,26087.0,36.0633,36.123,36.0633,36.123,26087.0
2015-08-05 10:55:00,48.39,48.47,48.39,48.46,16994.0,36.1156,36.1753,36.1156,36.1678,16994.0
2015-08-05 11:00:00,48.47,48.55,48.46,48.53,44724.0,36.1753,36.235,36.1678,36.22,44724.0
2015-08-05 11:05:00,48.53,48.57,48.49,48.57,28637.0,36.22,36.2499,36.1902,36.2499,28637.0
2015-08-05 11:10:00,48.57,48.61,48.57,48.58,61187.0,36.2499,36.2798,36.2499,36.2574,61187.0
2015-08-05 11:15:00,48.59,48.66,48.58,48.58,38350.0,36.2648,36.3171,36.2574,36.2574,38350.0
2015-08-05 11:20:00,48.58,48.64,48.57,48.62,31976.0,36.2574,36.3021,36.2499,36.2872,31976.0
2015-08-05 11:25:00,48.63,48.63,48.54,48.57,46226.0,36.2947,36.2947,36.2275,36.2499,46226.0
2015-08-05 11:30:00,48.57,48.62,48.5,48.51,35663.0,36.2499,36.2872,36.1977,36.2051,35663.0
2015-08-05 11:35:00,48.5,48.5,48.38,48.45,53705.0,36.1977,36.1977,36.1081,36.1603,53705.0
2015-08-05 11:40:00,48.44,48.47,48.44,48.47,14555.0,36.1529,36.1753,36.1529,36.1753,14555.0
2015-08-05 11:45:00,48.47,48.49,48.46,48.49,12552.0,36.1753,36.1902,36.1678,36.1902,12552.0
2015-08-05 11:50:00,48.49,48.52,48.44,48.44,40116.0,36.1902,36.2126,36.1529,36.1529,40116.0
2015-08-05 11:55:00,48.45,48.45,48.39,48.42,15011.0,36.1603,36.1603,36.1156,36.1379,15011.0
2015-08-05 12:00:00,48.42,48.43,48.38,48.41,13122.0,36.1379,36.1454,36.1081,36.1305,13122.0
2015-08-05 12:05:00,48.41,48.42,48.39,48.4,10515.0,36.1305,36.1379,36.1156,36.123,10515.0
2015-08-05 12:10:00,48.39,48.44,48.36,48.39,17825.0,36.1156,36.1529,36.0932,36.1156,17825.0
2015-08-05 12:15:00,48.37,48.38,48.28,48.29,19521.0,36.1006,36.1081,36.0335,36.0409,19521.0
2015-08-05 12:20:00,48.28,48.29,48.26,48.26,39217.0,36.0335,36.0409,36.0185,36.0185,39217.0
2015-08-05 12:25:00,48.26,48.27,48.22,48.22,17837.0,36.0185,36.026,35.9887,35.9887,17837.0
2015-08-05 12:30:00,48.22,48.22,48.18,48.2,13657.0,35.9887,35.9887,35.9588,35.9738,13657.0
2015-08-05 12:35:00,48.2,48.28,48.17,48.18,44870.0,35.9738,36.0335,35.9514,35.9588,44870.0
2015-08-05 12:40:00,48.18,48.2,48.11,48.2,24078.0,35.9588,35.9738,35.9066,35.9738,24078.0
2015-08-05 12:45:00,48.2,48.23,48.17,48.23,9837.0,35.9738,35.9961,35.9514,35.9961,9837.0
2015-08-05 12:50:00,48.23,48.23,48.19,48.2,16822.0,35.9961,35.9961,35.9663,35.9738,16822.0
2015-08-05 12:55:00,48.2,48.31,48.2,48.31,25828.0,35.9738,36.0559,35.9738,36.0559,25828.0
2015-08-05 13:00:00,48.32,48.32,48.23,48.24,10663.0,36.0633,36.0633,35.9961,36.0036,10663.0
2015-08-05 13:05:00,48.25,48.3,48.23,48.3,13957.0,36.0111,36.0484,35.9961,36.0484,13957.0
2015-08-05 13:10:00,48.3,48.3,48.21,48.22,18056.0,36.0484,36.0484,35.9812,35.9887,18056.0
2015-08-05 13:15:00,48.21,48.23,48.17,48.21,18868.0,35.9812,35.9961,35.9514,35.9812,18868.0
2015-08-05 13:20:00,48.21,48.25,48.2,48.24,13676.0,35.9812,36.0111,35.9738,36.0036,13676.0
2015-08-05 13:25:00,48.24,48.26,48.19,48.26,13385.0,36.0036,36.0185,35.9663,36.0185,13385.0
2015-08-05 13:30:00,48.26,48.29,48.23,48.28,15987.0,36.0185,36.0409,35.9961,36.0335,15987.0
2015-08-05 13:35:00,48.29,48.34,48.29,48.34,23376.0,36.0409,36.0782,36.0409,36.0782,23376.0
2015-08-05 13:40:00,48.34,48.41,48.33,48.41,17829.0,36.0782,36.1305,36.0708,36.1305,17829.0
2015-08-05 13:45:00,48.41,48.41,48.34,48.34,10408.0,36.1305,36.1305,36.0782,36.0782,10408.0
2015-08-05 13:50:00,48.35,48.37,48.29,48.3,16452.0,36.0857,36.1006,36.0409,36.0484,16452.0
2015-08-05 13:55:00,48.29,48.36,48.28,48.35,13040.0,36.0409,36.0932,36.0335,36.0857,13040.0
2015-08-05 14:00:00,48.35,48.36,48.3,48.35,14020.0,36.0857,36.0932,36.0484,36.0857,14020.0
2015-08-05 14:05:00,48.36,48.4,48.36,48.38,15325.0,36.0932,36.123,36.0932,36.1081,15325.0
2015-08-05 14:10:00,48.39,48.42,48.38,48.4,13457.0,36.1156,36.1379,36.1081,36.123,13457.0
2015-08-05 14:15:00,48.4,48.43,48.38,48.43,18352.0,36.123,36.1454,36.1081,36.1454,18352.0
2015-08-05 14:20:00,48.43,48.47,48.43,48.47,13165.0,36.1454,36.1753,36.1454,36.1753,13165.0
2015-08-05 14:25:00,48.47,48.49,48.44,48.48,21102.0,36.1753,36.1902,36.1529,36.1827,21102.0
2015-08-05 14:30:00,48.47,48.48,48.43,48.46,19927.0,36.1753,36.1827,36.1454,36.1678,19927.0
2015-08-05 14:35:00,48.45,48.47,48.39,48.4,23540.0,36.1603,36.1753,36.1156,36.123,23540.0
2015-08-05 14:40:00,48.39,48.44,48.3,48.35,37691.0,36.1156,36.1529,36.0484,36.0857,37691.0
2015-08-05 14:45:00,48.35,48.37,48.34,48.35,23207.0,36.0857,36.1006,36.0782,36.0857,23207.0
2015-08-05 14:50:00,48.36,48.36,48.33,48.35,18181.0,36.0932,36.0932,36.0708,36.0857,18181.0
2015-08-05 14:55:00,48.35,48.35,48.3,48.31,13578.0,36.0857,36.0857,36.0484,36.0559,13578.0
2015-08-05 15:00:00,48.32,48.4,48.32,48.37,34387.0,36.0633,36.123,36.0633,36.1006,34387.0
2015-08-05 15:05:00,48.38,48.43,48.38,48.42,25475.0,36.1081,36.1454,36.1081,36.1379,25475.0
2015-08-05 15:10:00,48.42,48.45,48.39,48.41,28519.0,36.1379,36.1603,36.1156,36.1305,28519.0
2015-08-05 15:15:00,48.41,48.42,48.34,48.34,18852.0,36.1305,36.1379,36.0782,36.0782,18852.0
2015-08-05 15:20:00,48.34,48.39,48.32,48.37,33581.0,36.0782,36.1156,36.0633,36.1006,33581.0
2015-08-05 15:25:00,48.37,48.39,48.35,48.35,22704.0,36.1006,36.1156,36.0857,36.0857,22704.0
2015-08-05 15:30:00,48.35,48.4,48.32,48.34,48458.0,36.0857,36.123,36.0633,36.0782,48458.0
2015-08-05 15:35:00,48.34,48.36,48.32,48.34,41971.0,36.0782,36.0932,36.0633,36.0782,41971.0
2015-08-05 15:40:00,48.34,48.36,48.31,48.34,39280.0,36.0782,36.0932,36.0559,36.0782,39280.0
2015-08-05 15:45:00,48.33,48.37,48.3,48.35,56252.0,36.0708,36.1006,36.0484,36.0857,56252.0
2015-08-05 15:50:00,48.35,48.35,48.29,48.3,66682.0,36.0857,36.0857,36.0409,36.0484,66682.0
2015-08-05 15:55:00,48.29,48.32,48.27,48.27,105970.0,36.0409,36.0633,36.026,36.026,105970.0
2015-08-06 09:30:00,48.5,48.5,48.28,48.28,43757.0,36.1977,36.1977,36.0335,36.0335,43757.0
2015-08-06 09:35:00,48.29,48.32,48.16,48.3,23178.0,36.0409,36.0633,35.9439,36.0484,23178.0
2015-08-06 09:40:00,48.29,48.4,48.23,48.38,45488.0,36.0409,36.123,35.9961,36.1081,45488.0
2015-08-06 09:45:00,48.39,48.5,48.35,48.35,15511.0,36.1156,36.1977,36.0857,36.0857,15511.0
2015-08-06 09:50:00,48.34,48.35,48.23,48.25,14931.0,36.0782,36.0857,35.9961,36.0111,14931.0
2015-08-06 09:55:00,48.24,48.24,48.16,48.21,19762.0,36.0036,36.0036,35.9439,35.9812,19762.0
2015-08-06 10:00:00,48.2,48.2,48.07,48.18,20277.0,35.9738,35.9738,35.8767,35.9588,20277.0
2015-08-06 10:05:00,48.19,48.2,48.14,48.16,12644.0,35.9663,35.9738,35.929,35.9439,12644.0
2015-08-06 10:10:00,48.15,48.22,48.14,48.14,16535.0,35.9364,35.9887,35.929,35.929,16535.0
2015-08-06 10:15:00,48.13,48.14,48.04,48.05,32715.0,35.9215,35.929,35.8543,35.8618,32715.0
2015-08-06 10:20:00,48.05,48.05,47.99,48.01,13651.0,35.8618,35.8618,35.817,35.8319,13651.0
2015-08-06 10:25:00,47.99,48.02,47.97,47.98,12779.0,35.817,35.8394,35.8021,35.8096,12779.0
2015-08-06 10:30:00,47.98,48.01,47.95,48.0,21012.0,35.8096,35.8319,35.7872,35.8245,21012.0
2015-08-06 10:35:00,47.99,48.05,47.97,48.01,21909.0,35.817,35.8618,35.8021,35.8319,21909.0
2015-08-06 10:40:00,48.0,48.04,47.99,48.04,10433.0,35.8245,35.8543,35.817,35.8543,10433.0
2015-08-06 10:45:00,48.05,48.13,48.03,48.11,18000.0,35.8618,35.9215,35.8469,35.9066,18000.0
2015-08-06 10:50:00,48.11,48.12,48.07,48.1,10810.0,35.9066,35.914,35.8767,35.8991,10810.0
2015-08-06 10:55:00,48.1,48.11,48.06,48.06,17275.0,35.8991,35.9066,35.8693,35.8693,17275.0
2015-08-06 11:00:00,48.06,48.06,47.98,47.98,8468.0,35.8693,35.8693,35.8096,35.8096,8468.0
2015-08-06 11:05:00,47.98,47.99,47.92,47.92,15461.0,35.8096,35.817,35.7648,35.7648,15461.0
2015-08-06 11:10:00,47.93,47.94,47.83,47.86,26281.0,35.7722,35.7797,35.6976,35.72,26281.0
2015-08-06 11:15:00,47.86,47.95,47.85,47.94,12438.0,35.72,35.7872,35.7125,35.7797,12438.0
2015-08-06 11:20:00,47.94,47.99,47.93,47.98,8730.0,35.7797,35.817,35.7722,35.8096,8730.0
2015-08-06 11:25:00,47.97,47.98,47.91,47.94,14428.0,35.8021,35.8096,35.7573,35.7797,14428.0
2015-08-06 11:30:00,47.95,47.97,47.9,47.9,22146.0,35.7872,35.8021,35.7499,35.7499,22146.0
2015-08-06 11:35:00,47.91,47.92,47.88,47.9,12138.0,35.7573,35.7648,35.7349,35.7499,12138.0
2015-08-06 11:40:00,47.89,47.89,47.83,47.88,25810.0,35.7424,35.7424,35.6976,35.7349,25810.0
2015-08-06 11:45:00,47.87,47.88,47.84,47.86,21022.0,35.7275,35.7349,35.7051,35.72,21022.0
2015-08-06 11:50:00,47.85,47.86,47.79,47.79,17143.0,35.7125,35.72,35.6678,35.6678,17143.0
2015-08-06 11:55:00,47.8,47.8,47.71,47.73,18514.0,35.6752,35.6752,35.608,35.623,18514.0
2015-08-06 12:00:00,47.73,47.83,47.73,47.83,20800.0,35.623,35.6976,35.623,35.6976,20800.0
2015-08-06 12:05:00,47.82,47.83,47.78,47.8,15084.0,35.6901,35.6976,35.6603,35.6752,15084.0
2015-08-06 12:10:00,47.8,47.81,47.7,47.7,13770.0,35.6752,35.6827,35.6006,35.6006,13770.0
2015-08-06 12:15:00,47.72,47.73,47.69,47.7,6229.0,35.6155,35.623,35.5931,35.6006,6229.0
2015-08-06 12:20:00,47.7,47.7,47.66,47.69,10162.0,35.6006,35.6006,35.5707,35.5931,10162.0
2015-08-06 12:25:00,47.7,47.75,47.69,47.72,6360.0,35.6006,35.6379,35.5931,35.6155,6360.0
2015-08-06 12:30:00,47.73,47.74,47.67,47.68,17266.0,35.623,35.6304,35.5782,35.5857,17266.0
2015-08-06 12:35:00,47.68,47.68,47.64,47.65,10199.0,35.5857,35.5857,35.5558,35.5633,10199.0
2015-08-06 12:40:00,47.64,47.72,47.63,47.69,7893.0,35.5558,35.6155,35.5483,35.5931,7893.0
2015-08-06 12:45:00,47.69,47.75,47.67,47.74,11406.0,35.5931,35.6379,35.5782,35.6304,11406.0
2015-08-06 12:50:00,47.73,47.74,47.69,47.7,2899.0,35.623,35.6304,35.5931,35.6006,2899.0
2015-08-06 12:55:00,47.7,47.74,47.67,47.73,18264.0,35.6006,35.6304,35.5782,35.623,18264.0
2015-08-06 13:00:00,47.73,47.73,47.69,47.7,5598.0,35.623,35.623,35.5931,35.6006,5598.0
2015-08-06 13:05:00,47.7,47.71,47.68,47.69,6604.0,35.6006,35.608,35.5857,35.5931,6604.0
2015-08-06 13:10:00,47.68,47.71,47.65,47.71,11849.0,35.5857,35.608,35.5633,35.608,11849.0
2015-08-06 13:15:00,47.7,47.7,47.64,47.68,8838.0,35.6006,35.6006,35.5558,35.5857,8838.0
2015-08-06 13:20:00,47.67,47.68,47.62,47.67,15388.0,35.5782,35.5857,35.5409,35.5782,15388.0
2015-08-06 13:25:00,47.67,47.68,47.64,47.66,12491.0,35.5782,35.5857,35.5558,35.5707,12491.0
2015-08-06 13:30:00,47.67,47.68,47.61,47.62,14762.0,35.5782,35.5857,35.5334,35.5409,14762.0
2015-08-06 13:35:00,47.63,47.63,47.59,47.59,7420.0,35.5483,35.5483,35.5185,35.5185,7420.0
2015-08-06 13:40:00,47.6,47.61,47.57,47.6,12981.0,35.5259,35.5334,35.5036,35.5259,12981.0
2015-08-06 13:45:00,47.59,47.61,47.58,47.58,28282.0,35.5185,35.5334,35.511,35.511,28282.0
2015-08-06 13:50:00,47.57,47.57,47.51,47.52,15715.0,35.5036,35.5036,35.4588,35.4662,15715.0
2015-08-06 13:55:00,47.52,47.52,47.47,47.47,14854.0,35.4662,35.4662,35.4289,35.4289,14854.0
2015-08-06 14:00:00,47.48,47.49,47.44,47.44,10139.0,35.4364,35.4439,35.4065,35.4065,10139.0
2015-08-06 14:05:00,47.45,47.48,47.45,47.45,7418.0,35.414,35.4364,35.414,35.414,7418.0
2015-08-06 14:10:00,47.45,47.47,47.43,47.47,12261.0,35.414,35.4289,35.3991,35.4289,12261.0
2015-08-06 14:15:00,47.47,47.47,47.43,47.46,11154.0,35.4289,35.4289,35.3991,35.4215,11154.0
2015-08-06 14:20:00,47.47,47.49,47.45,47.48,18366.0,35.4289,35.4439,35.414,35.4364,18366.0
2015-08-06 14:25:00,47.49,47.54,47.46,47.53,21569.0,35.4439,35.4812,35.4215,35.4737,21569.0
2015-08-06 14:30:00,47.53,47.54,47.47,47.48,22608.0,35.4737,35.4812,35.4289,35.4364,22608.0
2015-08-06 14:35:00,47.48,47.5,47.45,47.47,19714.0,35.4364,35.4513,35.414,35.4289,19714.0
2015-08-06 14:40:00,47.48,47.5,47.46,47.46,20525.0,35.4364,35.4513,35.4215,35.4215,20525.0
2015-08-06 14:45:00,47.46,47.49,47.45,47.47,34724.0,35.4215,35.4439,35.414,35.4289,34724.0
2015-08-06 14:50:00,47.47,47.47,47.44,47.45,18026.0,35.4289,35.4289,35.4065,35.414,18026.0
2015-08-06 14:55:00,47.45,47.46,47.39,47.41,25669.0,35.414,35.4215,35.3692,35.3841,25669.0
2015-08-06 15:00:00,47.42,47.44,47.41,47.41,15245.0,35.3916,35.4065,35.3841,35.3841,15245.0
2015-08-06 15:05:00,47.4,47.42,47.38,47.39,25964.0,35.3767,35.3916,35.3618,35.3692,25964.0
2015-08-06 15:10:00,47.4,47.42,47.37,47.37,22227.0,35.3767,35.3916,35.3543,35.3543,22227.0
2015-08-06 15:15:00,47.38,47.44,47.37,47.43,30481.0,35.3618,35.4065,35.3543,35.3991,30481.0
2015-08-06 15:20:00,47.43,47.43,47.37,47.41,34875.0,35.3991,35.3991,35.3543,35.3841,34875.0
2015-08-06 15:25:00,47.4,47.41,47.36,47.39,26197.0,35.3767,35.3841,35.3468,35.3692,26197.0
2015-08-06 15:30:00,47.38,47.4,47.36,47.38,23809.0,35.3618,35.3767,35.3468,35.3618,23809.0
2015-08-06 15:35:00,47.39,47.44,47.38,47.43,29760.0,35.3692,35.4065,35.3618,35.3991,29760.0
2015-08-06 15:40:00,47.43,47.45,47.39,47.42,52461.0,35.3991,35.414,35.3692,35.3916,52461.0
2015-08-06 15:45:00,47.42,47.49,47.42,47.46,36076.0,35.3916,35.4439,35.3916,35.4215,36076.0
2015-08-06 15:50:00,47.47,47.55,47.46,47.55,83536.0,35.4289,35.4886,35.4215,35.4886,83536.0
2015-08-06 15:55:00,47.55,47.58,47.53,47.56,217939.0,35.4886,35.511,35.4737,35.4961,217939.0
2015-08-07 09:30:00,47.3,47.5,47.23,47.24,39362.0,35.302,35.4513,35.2498,35.2573,39362.0
2015-08-07 09:35:00,47.23,47.49,47.22,47.38,11637.0,35.2498,35.4439,35.2423,35.3618,11637.0
2015-08-07 09:40:00,47.45,47.5,47.4,47.42,10580.0,35.414,35.4513,35.3767,35.3916,10580.0
2015-08-07 09:45:00,47.43,47.44,47.31,47.38,24967.0,35.3991,35.4065,35.3095,35.3618,24967.0
2015-08-07 09:50:00,47.39,47.5,47.33,47.5,25268.0,35.3692,35.4513,35.3244,35.4513,25268.0
2015-08-07 09:55:00,47.5,47.55,47.44,47.53,9192.0,35.4513,35.4886,35.4065,35.4737,9192.0
2015-08-07 10:00:00,47.52,47.53,47.43,47.5,18672.0,35.4662,35.4737,35.3991,35.4513,18672.0
2015-08-07 10:05:00,47.5,47.62,47.49,47.59,10239.0,35.4513,35.5409,35.4439,35.5185,10239.0
2015-08-07 10:10:00,47.6,47.66,47.55,47.61,8189.0,35.5259,35.5707,35.4886,35.5334,8189.0
2015-08-07 10:15:00,47.6,47.62,47.52,47.57,9966.0,35.5259,35.5409,35.4662,35.5036,9966.0
2015-08-07 10:20:00,47.55,47.57,47.46,47.5,19541.0,35.4886,35.5036,35.4215,35.4513,19541.0
2015-08-07 10:25:00,47.48,47.49,47.38,47.46,11349.0,35.4364,35.4439,35.3618,35.4215,11349.0
2015-08-07 10:30:00,47.46,47.51,47.43,47.49,17265.0,35.4215,35.4588,35.3991,35.4439,17265.0
2015-08-07 10:35:00,47.49,47.59,47.49,47.55,14193.0,35.4439,35.5185,35.4439,35.4886,14193.0
2015-08-07 10:40:00,47.55,47.55,47.48,47.5,13662.0,35.4886,35.4886,35.4364,35.4513,13662.0
2015-08-07 10:45:00,47.51,47.57,47.47,47.57,9800.0,35.4588,35.5036,35.4289,35.5036,9800.0
2015-08-07 10:50:00,47.58,47.58,47.46,47.46,8902.0,35.511,35.511,35.4215,35.4215,8902.0
2015-08-07 10:55:00,47.45,47.49,47.41,47.45,9830.0,35.414,35.4439,35.3841,35.414,9830.0
2015-08-07 11:00:00,47.45,47.48,47.41,47.41,10840.0,35.414,35.4364,35.3841,35.3841,10840.0
2015-08-07 11:05:00,47.4,47.45,47.4,47.42,15434.0,35.3767,35.414,35.3767,35.3916,15434.0
2015-08-07 11:10:00,47.42,47.45,47.39,47.4,10183.0,35.3916,35.414,35.3692,35.3767,10183.0
2015-08-07 11:15:00,47.4,47.44,47.35,47.35,16605.0,35.3767,35.4065,35.3394,35.3394,16605.0
2015-08-07 11:20:00,47.36,47.43,47.35,47.41,9451.0,35.3468,35.3991,35.3394,35.3841,9451.0
2015-08-07 11:25:00,47.41,47.44,47.41,47.43,13259.0,35.3841,35.4065,35.3841,35.3991,13259.0
2015-08-07 11:30:00,47.42,47.43,47.4,47.43,9984.0,35.3916,35.3991,35.3767,35.3991,9984.0
2015-08-07 11:35:00,47.42,47.43,47.37,47.37,8915.0,35.3916,35.3991,35.3543,35.3543,8915.0
2015-08-07 11:40:00,47.37,47.48,47.37,47.47,7992.0,35.3543,35.4364,35.3543,35.4289,7992.0
2015-08-07 11:45:00,47.48,47.51,47.47,47.5,6901.0,35.4364,35.4588,35.4289,35.4513,6901.0
2015-08-07 11:50:00,47.5,47.54,47.5,47.53,11403.0,35.4513,35.4812,35.4513,35.4737,11403.0
2015-08-07 11:55:00,47.53,47.53,47.49,47.52,21032.0,35.4737,35.4737,35.4439,35.4662,21032.0
2015-08-07 12:00:00,47.52,47.55,47.51,47.53,14283.0,35.4662,35.4886,35.4588,35.4737,14283.0
2015-08-07 12:05:00,47.52,47.54,47.5,47.53,10161.0,35.4662,35.4812,35.4513,35.4737,10161.0
2015-08-07 12:10:00,47.53,47.53,47.46,47.48,12532.0,35.4737,35.4737,35.4215,35.4364,12532.0
2015-08-07 12:15:00,47.49,47.5,47.46,47.47,7204.0,35.4439,35.4513,35.4215,35.4289,7204.0
2015-08-07 12:20:00,47.47,47.47,47.43,47.46,8934.0,35.4289,35.4289,35.3991,35.4215,8934.0
2015-08-07 12:25:00,47.46,47.5,47.46,47.49,4208.0,35.4215,35.4513,35.4215,35.4439,4208.0
2015-08-07 12:30:00,47.48,47.49,47.43,47.45,9382.0,35.4364,35.4439,35.3991,35.414,9382.0
2015-08-07 12:35:00,47.44,47.47,47.42,47.46,11691.0,35.4065,35.4289,35.3916,35.4215,11691.0
2015-08-07 12:40:00,47.46,47.5,47.46,47.48,7911.0,35.4215,35.4513,35.4215,35.4364,7911.0
2015-08-07 12:45:00,47.48,47.5,47.47,47.49,6981.0,35.4364,35.4513,35.4289,35.4439,6981.0
2015-08-07 12:50:00,47.49,47.52,47.47,47.47,10102.0,35.4439,35.4662,35.4289,35.4289,10102.0
2015-08-07 12:55:00,47.47,47.5,47.46,47.49,5638.0,35.4289,35.4513,35.4215,35.4439,5638.0
2015-08-07 13:00:00,47.49,47.5,47.47,47.5,6137.0,35.4439,35.4513,35.4289,35.4513,6137.0
2015-08-07 13:05:00,47.5,47.51,47.47,47.48,8546.0,35.4513,35.4588,35.4289,35.4364,8546.0
2015-08-07 13:10:00,47.48,47.49,47.43,47.46,8300.0,35.4364,35.4439,35.3991,35.4215,8300.0
2015-08-07 13:15:00,47.46,47.49,47.45,47.46,21211.0,35.4215,35.4439,35.414,35.4215,21211.0
2015-08-07 13:20:00,47.47,47.5,47.45,47.5,14844.0,35.4289,35.4513,35.414,35.4513,14844.0
2015-08-07 13:25:00,47.49,47.5,47.46,47.5,13442.0,35.4439,35.4513,35.4215,35.4513,13442.0
2015-08-07 13:30:00,47.5,47.55,47.49,47.55,79863.0,35.4513,35.4886,35.4439,35.4886,79863.0
2015-08-07 13:35:00,47.55,47.58,47.52,47.53,10877.0,35.4886,35.511,35.4662,35.4737,10877.0
2015-08-07 13:40:00,47.53,47.56,47.53,47.55,7267.0,35.4737,35.4961,35.4737,35.4886,7267.0
2015-08-07 13:45:00,47.56,47.6,47.55,47.58,12980.0,35.4961,35.5259,35.4886,35.511,12980.0
2015-08-07 13:50:00,47.59,47.6,47.55,47.57,8317.0,35.5185,35.5259,35.4886,35.5036,8317.0
2015-08-07 13:55:00,47.57,47.58,47.55,47.58,8037.0,35.5036,35.511,35.4886,35.511,8037.0
2015-08-07 14:00:00,47.58,47.59,47.53,47.54,5372.0,35.511,35.5185,35.4737,35.4812,5372.0
2015-08-07 14:05:00,47.53,47.58,47.52,47.57,10494.0,35.4737,35.511,35.4662,35.5036,10494.0
2015-08-07 14:10:00,47.57,47.58,47.55,47.56,20716.0,35.5036,35.511,35.4886,35.4961,20716.0
2015-08-07 14:15:00,47.57,47.57,47.52,47.52,13132.0,35.5036,35.5036,35.4662,35.4662,13132.0
2015-08-07 14:20:00,47.51,47.54,47.5,47.52,8059.0,35.4588,35.4812,35.4513,35.4662,8059.0
2015-08-07 14:25:00,47.53,47.56,47.52,47.54,7875.0,35.4737,35.4961,35.4662,35.4812,7875.0
2015-08-07 14:30:00,47.54,47.55,47.54,47.54,5529.0,35.4812,35.4886,35.4812,35.4812,5529.0
2015-08-07 14:35:00,47.54,47.59,47.53,47.54,26330.0,35.4812,35.5185,35.4737,35.4812,26330.0
2015-08-07 14:40:00,47.54,47.55,47.49,47.51,16169.0,35.4812,35.4886,35.4439,35.4588,16169.0
2015-08-07 14:45:00,47.5,47.51,47.46,47.48,11466.0,35.4513,35.4588,35.4215,35.4364,11466.0
2015-08-07 14:50:00,47.5,47.53,47.5,47.51,9667.0,35.4513,35.4737,35.4513,35.4588,9667.0
2015-08-07 14:55:00,47.5,47.5,47.46,47.5,12501.0,35.4513,35.4513,35.4215,35.4513,12501.0
2015-08-07 15:00:00,47.5,47.5,47.46,47.48,19403.0,35.4513,35.4513,35.4215,35.4364,19403.0
2015-08-07 15:05:00,47.48,47.48,47.44,47.48,20895.0,35.4364,35.4364,35.4065,35.4364,20895.0
2015-08-07 15:10:00,47.47,47.47,47.41,47.47,18271.0,35.4289,35.4289,35.3841,35.4289,18271.0
2015-08-07 15:15:00,47.47,47.52,47.46,47.51,10661.0,35.4289,35.4662,35.4215,35.4588,10661.0
2015-08-07 15:20:00,47.51,47.6,47.51,47.58,27483.0,35.4588,35.5259,35.4588,35.511,27483.0
2015-08-07 15:25:00,47.58,47.62,47.55,47.6,23444.0,35.511,35.5409,35.4886,35.5259,23444.0
2015-08-07 15:30:00,47.59,47.68,47.59,47.65,67504.0,35.5185,35.5857,35.5185,35.5633,67504.0
2015-08-07 15:35:00,47.64,47.67,47.62,47.64,21062.0,35.5558,35.5782,35.5409,35.5558,21062.0
2015-08-07 15:40:00,47.63,47.66,47.58,47.6,35190.0,35.5483,35.5707,35.511,35.5259,35190.0
2015-08-07 15:45:00,47.6,47.61,47.57,47.59,30643.0,35.5259,35.5334,35.5036,35.5185,30643.0
2015-08-07 15:50:00,47.59,47.63,47.56,47.61,45811.0,35.5185,35.5483,35.4961,35.5334,45811.0
2015-08-07 15:55:00,47.61,47.64,47.58,47.62,96861.0,35.5334,35.5558,35.511,35.5409,96861.0
2015-08-10 09:30:00,47.87,48.1,47.87,48.08,28507.0,35.7275,35.8991,35.7275,35.8842,28507.0
2015-08-10 09:35:00,48.12,48.2,48.06,48.06,8080.0,35.914,35.9738,35.8693,35.8693,8080.0
2015-08-10 09:40:00,48.08,48.11,48.05,48.08,9096.0,35.8842,35.9066,35.8618,35.8842,9096.0
2015-08-10 09:45:00,48.12,48.16,48.08,48.16,5938.0,35.914,35.9439,35.8842,35.9439,5938.0
2015-08-10 09:50:00,48.16,48.21,48.09,48.15,8335.0,35.9439,35.9812,35.8917,35.9364,8335.0
2015-08-10 09:55:00,48.15,48.15,48.03,48.06,14726.0,35.9364,35.9364,35.8469,35.8693,14726.0
2015-08-10 10:00:00,48.07,48.12,48.05,48.12,8323.0,35.8767,35.914,35.8618,35.914,8323.0
2015-08-10 10:05:00,48.09,48.14,48.06,48.12,12851.0,35.8917,35.929,35.8693,35.914,12851.0
2015-08-10 10:10:00,48.12,48.17,48.12,48.14,12333.0,35.914,35.9514,35.914,35.929,12333.0
2015-08-10 10:15:00,48.14,48.19,48.13,48.13,13932.0,35.929,35.9663,35.9215,35.9215,13932.0
2015-08-10 10:20:00,48.14,48.18,48.12,48.18,7603.0,35.929,35.9588,35.914,35.9588,7603.0
2015-08-10 10:25:00,48.19,48.19,48.14,48.17,6976.0,35.9663,35.9663,35.929,35.9514,6976.0
2015-08-10 10:30:00,48.16,48.17,48.12,48.17,7972.0,35.9439,35.9514,35.914,35.9514,7972.0
2015-08-10 10:35:00,48.16,48.17,48.06,48.08,12089.0,35.9439,35.9514,35.8693,35.8842,12089.0
2015-08-10 10:40:00,48.08,48.08,48.04,48.07,7839.0,35.8842,35.8842,35.8543,35.8767,7839.0
2015-08-10 10:45:00,48.06,48.11,48.06,48.11,12813.0,35.8693,35.9066,35.8693,35.9066,12813.0
2015-08-10 10:50:00,48.1,48.1,48.07,48.07,10196.0,35.8991,35.8991,35.8767,35.8767,10196.0
2015-08-10 10:55:00,48.07,48.08,48.01,48.03,47304.0,35.8767,35.8842,35.8319,35.8469,47304.0
2015-08-10 11:00:00,48.05,48.11,48.05,48.09,5175.0,35.8618,35.9066,35.8618,35.8917,5175.0
2015-08-10 11:05:00,48.11,48.2,48.11,48.2,10439.0,35.9066,35.9738,35.9066,35.9738,10439.0
2015-08-10 11:10:00,48.2,48.27,48.19,48.26,22657.0,35.9738,36.026,35.9663,36.0185,22657.0
2015-08-10 11:15:00,48.27,48.31,48.27,48.27,10687.0,36.026,36.0559,36.026,36.026,10687.0
2015-08-10 11:20:00,48.26,48.29,48.25,48.29,5771.0,36.0185,36.0409,36.0111,36.0409,5771.0
2015-08-10 11:25:00,48.29,48.33,48.26,48.26,17801.0,36.0409,36.0708,36.0185,36.0185,17801.0
2015-08-10 11:30:00,48.25,48.28,48.23,48.28,12842.0,36.0111,36.0335,35.9961,36.0335,12842.0
2015-08-10 11:35:00,48.29,48.32,48.25,48.26,14573.0,36.0409,36.0633,36.0111,36.0185,14573.0
2015-08-10 11:40:00,48.26,48.27,48.24,48.25,6853.0,36.0185,36.026,36.0036,36.0111,6853.0
2015-08-10 11:45:00,48.24,48.29,48.24,48.29,6813.0,36.0036,36.0409,36.0036,36.0409,6813.0
2015-08-10 11:50:00,48.29,48.34,48.29,48.34,15942.0,36.0409,36.0782,36.0409,36.0782,15942.0
2015-08-10 11:55:00,48.33,48.33,48.29,48.33,5080.0,36.0708,36.0708,36.0409,36.0708,5080.0
2015-08-10 12:00:00,48.33,48.33,48.29,48.3,11650.0,36.0708,36.0708,36.0409,36.0484,11650.0
2015-08-10 12:05:00,48.3,48.3,48.28,48.29,7910.0,36.0484,36.0484,36.0335,36.0409,7910.0
2015-08-10 12:10:00,48.29,48.3,48.29,48.29,7781.0,36.0409,36.0484,36.0409,36.0409,7781.0
2015-08-10 12:15:00,48.3,48.32,48.29,48.3,13920.0,36.0484,36.0633,36.0409,36.0484,13920.0
2015-08-10 12:20:00,48.3,48.33,48.3,48.31,4339.0,36.0484,36.0708,36.0484,36.0559,4339.0
2015-08-10 12:25:00,48.32,48.32,48.3,48.32,3193.0,36.0633,36.0633,36.0484,36.0633,3193.0
2015-08-10 12:30:00,48.32,48.33,48.31,48.32,6333.0,36.0633,36.0708,36.0559,36.0633,6333.0
2015-08-10 12:35:00,48.32,48.33,48.31,48.32,4564.0,36.0633,36.0708,36.0559,36.0633,4564.0
2015-08-10 12:40:00,48.32,48.32,48.29,48.29,6470.0,36.0633,36.0633,36.0409,36.0409,6470.0
2015-08-10 12:45:00,48.3,48.35,48.3,48.34,7601.0,36.0484,36.0857,36.0484,36.0782,7601.0
2015-08-10 12:50:00,48.35,48.36,48.29,48.29,8966.0,36.0857,36.0932,36.0409,36.0409,8966.0
2015-08-10 12:55:00,48.3,48.3,48.27,48.29,8096.0,36.0484,36.0484,36.026,36.0409,8096.0
2015-08-10 13:00:00,48.29,48.31,48.28,48.31,5279.0,36.0409,36.0559,36.0335,36.0559,5279.0
2015-08-10 13:05:00,48.32,48.33,48.31,48.33,4025.0,36.0633,36.0708,36.0559,36.0708,4025.0
2015-08-10 13:10:00,48.33,48.34,48.29,48.29,21119.0,36.0708,36.0782,36.0409,36.0409,21119.0
2015-08-10 13:15:00,48.3,48.32,48.29,48.31,10330.0,36.0484,36.0633,36.0409,36.0559,10330.0
2015-08-10 13:20:00,48.31,48.35,48.31,48.31,9655.0,36.0559,36.0857,36.0559,36.0559,9655.0
2015-08-10 13:25:00,48.31,48.34,48.31,48.32,10765.0,36.0559,36.0782,36.0559,36.0633,10765.0
2015-08-10 13:30:00,48.33,48.36,48.32,48.36,5833.0,36.0708,36.0932,36.0633,36.0932,5833.0
2015-08-10 13:35:00,48.36,48.36,48.32,48.32,7300.0,36.0932,36.0932,36.0633,36.0633,7300.0
2015-08-10 13:40:00,48.33,48.33,48.32,48.33,3317.0,36.0708,36.0708,36.0633,36.0708,3317.0
2015-08-10 13:45:00,48.32,48.32,48.27,48.3,8988.0,36.0633,36.0633,36.026,36.0484,8988.0
2015-08-10 13:50:00,48.3,48.3,48.29,48.3,8393.0,36.0484,36.0484,36.0409,36.0484,8393.0
2015-08-10 13:55:00,48.3,48.34,48.3,48.34,10388.0,36.0484,36.0782,36.0484,36.0782,10388.0
2015-08-10 14:00:00,48.33,48.34,48.29,48.29,9572.0,36.0708,36.0782,36.0409,36.0409,9572.0
2015-08-10 14:05:00,48.3,48.31,48.29,48.29,7656.0,36.0484,36.0559,36.0409,36.0409,7656.0
2015-08-10 14:10:00,48.29,48.3,48.25,48.26,24556.0,36.0409,36.0484,36.0111,36.0185,24556.0
2015-08-10 14:15:00,48.27,48.36,48.26,48.33,14507.0,36.026,36.0932,36.0185,36.0708,14507.0
2015-08-10 14:20:00,48.33,48.35,48.32,48.33,8436.0,36.0708,36.0857,36.0633,36.0708,8436.0
2015-08-10 14:25:00,48.33,48.34,48.32,48.32,13060.0,36.0708,36.0782,36.0633,36.0633,13060.0
2015-08-10 14:30:00,48.31,48.32,48.29,48.32,20168.0,36.0559,36.0633,36.0409,36.0633,20168.0
2015-08-10 14:35:00,48.32,48.32,48.27,48.28,22787.0,36.0633,36.0633,36.026,36.0335,22787.0
2015-08-10 14:40:00,48.28,48.29,48.23,48.23,17862.0,36.0335,36.0409,35.9961,35.9961,17862.0
2015-08-10 14:45:00,48.24,48.24,48.21,48.23,12683.0,36.0036,36.0036,35.9812,35.9961,12683.0
2015-08-10 14:50:00,48.22,48.23,48.18,48.18,13178.0,35.9887,35.9961,35.9588,35.9588,13178.0
2015-08-10 14:55:00,48.18,48.18,48.15,48.16,27456.0,35.9588,35.9588,35.9364,35.9439,27456.0
2015-08-10 15:00:00,48.16,48.17,48.12,48.14,46800.0,35.9439,35.9514,35.914,35.929,46800.0
2015-08-10 15:05:00,48.14,48.15,48.1,48.14,38861.0,35.929,35.9364,35.8991,35.929,38861.0
2015-08-10 15:10:00,48.13,48.14,48.12,48.13,11330.0,35.9215,35.929,35.914,35.9215,11330.0
2015-08-10 15:15:00,48.12,48.14,48.09,48.11,17124.0,35.914,35.929,35.8917,35.9066,17124.0
2015-08-10 15:20:00,48.12,48.13,48.09,48.1,15054.0,35.914,35.9215,35.8917,35.8991,15054.0
2015-08-10 15:25:00,48.1,48.11,48.09,48.09,11631.0,35.8991,35.9066,35.8917,35.8917,11631.0
2015-08-10 15:30:00,48.1,48.11,48.09,48.1,21499.0,35.8991,35.9066,35.8917,35.8991,21499.0
2015-08-10 15:35:00,48.1,48.11,48.05,48.05,30422.0,35.8991,35.9066,35.8618,35.8618,30422.0
2015-08-10 15:40:00,48.06,48.1,48.05,48.09,20026.0,35.8693,35.8991,35.8618,35.8917,20026.0
2015-08-10 15:45:00,48.09,48.11,48.06,48.08,18471.0,35.8917,35.9066,35.8693,35.8842,18471.0
2015-08-10 15:50:00,48.08,48.1,48.07,48.09,24403.0,35.8842,35.8991,35.8767,35.8917,24403.0
2015-08-10 15:55:00,48.09,48.11,48.07,48.11,82781.0,35.8917,35.9066,35.8767,35.9066,82781.0
2015-08-11 09:30:00,47.83,47.97,47.7,47.86,45843.0,35.6976,35.8021,35.6006,35.72,45843.0
2015-08-11 09:35:00,47.83,47.84,47.56,47.73,20518.0,35.6976,35.7051,35.4961,35.623,20518.0
2015-08-11 09:40:00,47.69,47.76,47.65,47.68,12765.0,35.5931,35.6454,35.5633,35.5857,12765.0
2015-08-11 09:45:00,47.68,47.73,47.63,47.63,13873.0,35.5857,35.623,35.5483,35.5483,13873.0
2015-08-11 09:50:00,47.65,47.71,47.63,47.68,15362.0,35.5633,35.608,35.5483,35.5857,15362.0
2015-08-11 09:55:00,47.67,47.83,47.67,47.82,8711.0,35.5782,35.6976,35.5782,35.6901,8711.0
2015-08-11 10:00:00,47.81,47.81,47.76,47.76,10089.0,35.6827,35.6827,35.6454,35.6454,10089.0
2015-08-11 10:05:00,47.78,47.93,47.78,47.93,12972.0,35.6603,35.7722,35.6603,35.7722,12972.0
2015-08-11 10:10:00,47.93,47.98,47.89,47.98,9676.0,35.7722,35.8096,35.7424,35.8096,9676.0
2015-08-11 10:15:00,48.0,48.03,47.98,48.03,8895.0,35.8245,35.8469,35.8096,35.8469,8895.0
2015-08-11 10:20:00,48.06,48.08,48.03,48.03,6250.0,35.8693,35.8842,35.8469,35.8469,6250.0
2015-08-11 10:25:00,48.06,48.11,48.06,48.06,8008.0,35.8693,35.9066,35.8693,35.8693,8008.0
2015-08-11 10:30:00,48.04,48.07,48.03,48.03,2656.0,35.8543,35.8767,35.8469,35.8469,2656.0
2015-08-11 10:35:00,48.05,48.09,48.01,48.03,14189.0,35.8618,35.8917,35.8319,35.8469,14189.0
2015-08-11 10:40:00,48.02,48.12,48.01,48.12,14079.0,35.8394,35.914,35.8319,35.914,14079.0
2015-08-11 10:45:00,48.11,48.23,48.11,48.21,23168.0,35.9066,35.9961,35.9066,35.9812,23168.0
2015-08-11 10:50:00,48.21,48.25,48.19,48.22,17970.0,35.9812,36.0111,35.9663,35.9887,17970.0
2015-08-11 10:55:00,48.21,48.28,48.2,48.26,19098.0,35.9812,36.0335,35.9738,36.0185,19098.0
2015-08-11 11:00:00,48.25,48.27,48.23,48.26,21654.0,36.0111,36.026,35.9961,36.0185,21654.0
2015-08-11 11:05:00,48.25,48.25,48.17,48.18,30816.0,36.0111,36.0111,35.9514,35.9588,30816.0
2015-08-11 11:10:00,48.18,48.21,48.17,48.2,19209.0,35.9588,35.9812,35.9514,35.9738,19209.0
2015-08-11 11:15:00,48.2,48.21,48.15,48.21,13009.0,35.9738,35.9812,35.9364,35.9812,13009.0
2015-08-11 11:20:00,48.21,48.24,48.2,48.21,15599.0,35.9812,36.0036,35.9738,35.9812,15599.0
2015-08-11 11:25:00,48.21,48.21,48.14,48.14,14451.0,35.9812,35.9812,35.929,35.929,14451.0
2015-08-11 11:30:00,48.15,48.26,48.14,48.24,13842.0,35.9364,36.0185,35.929,36.0036,13842.0
2015-08-11 11:35:00,48.24,48.28,48.22,48.24,14724.0,36.0036,36.0335,35.9887,36.0036,14724.0
2015-08-11 11:40:00,48.23,48.23,48.18,48.19,9981.0,35.9961,35.9961,35.9588,35.9663,9981.0
2015-08-11 11:45:00,48.19,48.2,48.04,48.05,18286.0,35.9663,35.9738,35.8543,35.8618,18286.0
2015-08-11 11:50:00,48.05,48.08,48.02,48.06,13438.0,35.8618,35.8842,35.8394,35.8693,13438.0
2015-08-11 11:55:00,48.06,48.07,48.02,48.07,12175.0,35.8693,35.8767,35.8394,35.8767,12175.0
2015-08-11 12:00:00,48.07,48.08,48.05,48.06,14306.0,35.8767,35.8842,35.8618,35.8693,14306.0
2015-08-11 12:05:00,48.06,48.07,48.01,48.04,23732.0,35.8693,35.8767,35.8319,35.8543,23732.0
2015-08-11 12:10:00,48.04,48.04,48.01,48.02,19475.0,35.8543,35.8543,35.8319,35.8394,19475.0
2015-08-11 12:15:00,48.02,48.03,47.99,48.0,18137.0,35.8394,35.8469,35.817,35.8245,18137.0
2015-08-11 12:20:00,47.99,48.0,47.98,47.99,9741.0,35.817,35.8245,35.8096,35.817,9741.0
2015-08-11 12:25:00,47.99,48.04,47.99,48.04,13072.0,35.817,35.8543,35.817,35.8543,13072.0
2015-08-11 12:30:00,48.04,48.09,48.04,48.07,17104.0,35.8543,35.8917,35.8543,35.8767,17104.0
2015-08-11 12:35:00,48.07,48.1,48.07,48.09,9146.0,35.8767,35.8991,35.8767,35.8917,9146.0
2015-08-11 12:40:00,48.09,48.12,48.09,48.09,10581.0,35.8917,35.914,35.8917,35.8917,10581.0
2015-08-11 12:45:00,48.09,48.13,48.09,48.12,10538.0,35.8917,35.9215,35.8917,35.914,10538.0
2015-08-11 12:50:00,48.13,48.14,48.12,48.14,15879.0,35.9215,35.929,35.914,35.929,15879.0
2015-08-11 12:55:00,48.15,48.15,48.07,48.08,20702.0,35.9364,35.9364,35.8767,35.8842,20702.0
2015-08-11 13:00:00,48.08,48.08,48.02,48.02,17753.0,35.8842,35.8842,35.8394,35.8394,17753.0
2015-08-11 13:05:00,48.02,48.07,48.0,48.04,22244.0,35.8394,35.8767,35.8245,35.8543,22244.0
2015-08-11 13:10:00,48.04,48.05,48.01,48.05,14165.0,35.8543,35.8618,35.8319,35.8618,14165.0
2015-08-11 13:15:00,48.05,48.08,48.04,48.05,12064.0,35.8618,35.8842,35.8543,35.8618,12064.0
2015-08-11 13:20:00,48.05,48.1,48.03,48.07,10600.0,35.8618,35.8991,35.8469,35.8767,10600.0
2015-08-11 13:25:00,48.08,48.11,48.07,48.08,22420.0,35.8842,35.9066,35.8767,35.8842,22420.0
2015-08-11 13:30:00,48.08,48.09,48.07,48.07,9946.0,35.8842,35.8917,35.8767,35.8767,9946.0
2015-08-11 13:35:00,48.07,48.18,48.07,48.17,25225.0,35.8767,35.9588,35.8767,35.9514,25225.0
2015-08-11 13:40:00,48.17,48.21,48.17,48.2,14090.0,35.9514,35.9812,35.9514,35.9738,14090.0
2015-08-11 13:45:00,48.19,48.23,48.19,48.22,15912.0,35.9663,35.9961,35.9663,35.9887,15912.0
2015-08-11 13:50:00,48.21,48.25,48.21,48.23,17245.0,35.9812,36.0111,35.9812,35.9961,17245.0
2015-08-11 13:55:00,48.23,48.27,48.23,48.25,29808.0,35.9961,36.026,35.9961,36.0111,29808.0
2015-08-11 14:00:00,48.25,48.25,48.16,48.17,23929.0,36.0111,36.0111,35.9439,35.9514,23929.0
2015-08-11 14:05:00,48.16,48.19,48.15,48.16,31468.0,35.9439,35.9663,35.9364,35.9439,31468.0
2015-08-11 14:10:00,48.16,48.18,48.15,48.16,19067.0,35.9439,35.9588,35.9364,35.9439,19067.0
2015-08-11 14:15:00,48.14,48.15,48.12,48.12,17636.0,35.929,35.9364,35.914,35.914,17636.0
2015-08-11 14:20:00,48.12,48.12,48.09,48.09,23470.0,35.914,35.914,35.8917,35.8917,23470.0
2015-08-11 14:25:00,48.09,48.14,48.07,48.11,27517.0,35.8917,35.929,35.8767,35.9066,27517.0
2015-08-11 14:30:00,48.1,48.14,48.02,48.04,52873.0,35.8991,35.929,35.8394,35.8543,52873.0
2015-08-11 14:35:00,48.04,48.05,48.01,48.02,49284.0,35.8543,35.8618,35.8319,35.8394,49284.0
2015-08-11 14:40:00,48.02,48.02,47.99,48.0,12596.0,35.8394,35.8394,35.817,35.8245,12596.0
2015-08-11 14:45:00,48.0,48.0,47.94,47.94,41222.0,35.8245,35.8245,35.7797,35.7797,41222.0
2015-08-11 14:50:00,47.94,47.95,47.91,47.93,17006.0,35.7797,35.7872,35.7573,35.7722,17006.0
2015-08-11 14:55:00,47.93,47.95,47.91,47.91,38397.0,35.7722,35.7872,35.7573,35.7573,38397.0
2015-08-11 15:00:00,47.91,47.96,47.91,47.93,30941.0,35.7573,35.7946,35.7573,35.7722,30941.0
2015-08-11 15:05:00,47.93,47.94,47.9,47.9,18211.0,35.7722,35.7797,35.7499,35.7499,18211.0
2015-08-11 15:10:00,47.9,47.95,47.9,47.94,37567.0,35.7499,35.7872,35.7499,35.7797,37567.0
2015-08-11 15:15:00,47.94,47.95,47.9,47.93,22446.0,35.7797,35.7872,35.7499,35.7722,22446.0
2015-08-11 15:20:00,47.92,47.93,47.89,47.9,22326.0,35.7648,35.7722,35.7424,35.7499,22326.0
2015-08-11 15:25:00,47.9,47.91,47.89,47.9,39029.0,35.7499,35.7573,35.7424,35.7499,39029.0
2015-08-11 15:30:00,47.9,47.95,47.89,47.95,44512.0,35.7499,35.7872,35.7424,35.7872,44512.0
2015-08-11 15:35:00,47.95,47.98,47.93,47.97,24240.0,35.7872,35.8096,35.7722,35.8021,24240.0
2015-08-11 15:40:00,47.97,47.97,47.91,47.92,42554.0,35.8021,35.8021,35.7573,35.7648,42554.0
2015-08-11 15:45:00,47.92,47.92,47.87,47.89,60359.0,35.7648,35.7648,35.7275,35.7424,60359.0
2015-08-11 15:50:00,47.89,47.91,47.87,47.89,130883.0,35.7424,35.7573,35.7275,35.7424,130883.0
2015-08-11 15:55:00,47.89,47.91,47.88,47.88,140887.0,35.7424,35.7573,35.7349,35.7349,140887.0
2015-08-12 09:30:00,47.3,47.8,47.21,47.63,29110.0,35.302,35.6752,35.2349,35.5483,29110.0
2015-08-12 09:35:00,47.75,47.76,47.57,47.72,18484.0,35.6379,35.6454,35.5036,35.6155,18484.0
2015-08-12 09:40:00,47.73,47.79,47.65,47.75,21711.0,35.623,35.6678,35.5633,35.6379,21711.0
2015-08-12 09:45:00,47.74,47.86,47.69,47.7,12955.0,35.6304,35.72,35.5931,35.6006,12955.0
2015-08-12 09:50:00,47.69,47.72,47.65,47.69,14199.0,35.5931,35.6155,35.5633,35.5931,14199.0
2015-08-12 09:55:00,47.69,47.7,47.59,47.67,19974.0,35.5931,35.6006,35.5185,35.5782,19974.0
2015-08-12 10:00:00,47.65,47.67,47.55,47.57,14478.0,35.5633,35.5782,35.4886,35.5036,14478.0
2015-08-12 10:05:00,47.58,47.61,47.5,47.5,18578.0,35.511,35.5334,35.4513,35.4513,18578.0
2015-08-12 10:10:00,47.48,47.53,47.45,47.46,18128.0,35.4364,35.4737,35.414,35.4215,18128.0
2015-08-12 10:15:00,47.44,47.51,47.43,47.49,15651.0,35.4065,35.4588,35.3991,35.4439,15651.0
2015-08-12 10:20:00,47.51,47.51,47.26,47.27,33043.0,35.4588,35.4588,35.2722,35.2797,33043.0
2015-08-12 10:25:00,47.25,47.33,47.2,47.33,25803.0,35.2647,35.3244,35.2274,35.3244,25803.0
2015-08-12 10:30:00,47.3,47.36,47.29,47.35,16035.0,35.302,35.3468,35.2946,35.3394,16035.0
2015-08-12 10:35:00,47.35,47.38,47.32,47.37,48907.0,35.3394,35.3618,35.317,35.3543,48907.0
2015-08-12 10:40:00,47.37,47.38,47.31,47.31,31045.0,35.3543,35.3618,35.3095,35.3095,31045.0
2015-08-12 10:45:00,47.3,47.37,47.3,47.31,17420.0,35.302,35.3543,35.302,35.3095,17420.0
2015-08-12 10:50:00,47.31,47.31,47.26,47.27,12273.0,35.3095,35.3095,35.2722,35.2797,12273.0
2015-08-12 10:55:00,47.27,47.33,47.25,47.31,12485.0,35.2797,35.3244,35.2647,35.3095,12485.0
2015-08-12 11:00:00,47.33,47.45,47.33,47.44,12468.0,35.3244,35.414,35.3244,35.4065,12468.0
2015-08-12 11:05:00,47.43,47.46,47.41,47.45,13262.0,35.3991,35.4215,35.3841,35.414,13262.0
2015-08-12 11:10:00,47.46,47.49,47.45,47.46,15444.0,35.4215,35.4439,35.414,35.4215,15444.0
2015-08-12 11:15:00,47.47,47.5,47.45,47.46,18713.0,35.4289,35.4513,35.414,35.4215,18713.0
2015-08-12 11:20:00,47.46,47.46,47.38,47.39,16682.0,35.4215,35.4215,35.3618,35.3692,16682.0
2015-08-12 11:25:00,47.39,47.46,47.39,47.45,10255.0,35.3692,35.4215,35.3692,35.414,10255.0
2015-08-12 11:30:00,47.45,47.45,47.35,47.35,11229.0,35.414,35.414,35.3394,35.3394,11229.0
2015-08-12 11:35:00,47.35,47.37,47.32,47.35,14671.0,35.3394,35.3543,35.317,35.3394,14671.0
2015-08-12 11:40:00,47.36,47.41,47.36,47.39,10447.0,35.3468,35.3841,35.3468,35.3692,10447.0
2015-08-12 11:45:00,47.39,47.4,47.37,47.37,8977.0,35.3692,35.3767,35.3543,35.3543,8977.0
2015-08-12 11:50:00,47.38,47.4,47.36,47.38,11757.0,35.3618,35.3767,35.3468,35.3618,11757.0
2015-08-12 11:55:00,47.38,47.39,47.33,47.38,12723.0,35.3618,35.3692,35.3244,35.3618,12723.0
2015-08-12 12:00:00,47.38,47.39,47.35,47.36,11005.0,35.3618,35.3692,35.3394,35.3468,11005.0
2015-08-12 12:05:00,47.36,47.39,47.35,47.38,10856.0,35.3468,35.3692,35.3394,35.3618,10856.0
2015-08-12 12:10:00,47.39,47.41,47.38,47.41,15124.0,35.3692,35.3841,35.3618,35.3841,15124.0
2015-08-12 12:15:00,47.41,47.46,47.4,47.45,10299.0,35.3841,35.4215,35.3767,35.414,10299.0
2015-08-12 12:20:00,47.45,47.48,47.44,47.48,8400.0,35.414,35.4364,35.4065,35.4364,8400.0
2015-08-12 12:25:00,47.48,47.51,47.45,47.51,13767.0,35.4364,35.4588,35.414,35.4588,13767.0
2015-08-12 12:30:00,47.51,47.52,47.46,47.52,12435.0,35.4588,35.4662,35.4215,35.4662,12435.0
2015-08-12 12:35:00,47.52,47.55,47.51,47.54,11420.0,35.4662,35.4886,35.4588,35.4812,11420.0
2015-08-12 12:40:00,47.56,47.61,47.55,47.6,11029.0,35.4961,35.5334,35.4886,35.5259,11029.0
2015-08-12 12:45:00,47.61,47.62,47.54,47.55,18149.0,35.5334,35.5409,35.4812,35.4886,18149.0
2015-08-12 12:50:00,47.54,47.57,47.52,47.57,9294.0,35.4812,35.5036,35.4662,35.5036,9294.0
2015-08-12 12:55:00,47.57,47.57,47.48,47.5,15633.0,35.5036,35.5036,35.4364,35.4513,15633.0
2015-08-12 13:00:00,47.51,47.61,47.5,47.6,21761.0,35.4588,35.5334,35.4513,35.5259,21761.0
2015-08-12 13:05:00,47.6,47.64,47.55,47.57,10783.0,35.5259,35.5558,35.4886,35.5036,10783.0
2015-08-12 13:10:00,47.56,47.6,47.55,47.58,12344.0,35.4961,35.5259,35.4886,35.511,12344.0
2015-08-12 13:15:00,47.59,47.65,47.58,47.64,10800.0,35.5185,35.5633,35.511,35.5558,10800.0
2015-08-12 13:20:00,47.63,47.66,47.63,47.66,8311.0,35.5483,35.5707,35.5483,35.5707,8311.0
2015-08-12 13:25:00,47.65,47.65,47.6,47.61,12885.0,35.5633,35.5633,35.5259,35.5334,12885.0
2015-08-12 13:30:00,47.61,47.64,47.59,47.59,15554.0,35.5334,35.5558,35.5185,35.5185,15554.0
2015-08-12 13:35:00,47.6,47.6,47.58,47.6,11231.0,35.5259,35.5259,35.511,35.5259,11231.0
2015-08-12 13:40:00,47.59,47.64,47.59,47.63,11459.0,35.5185,35.5558,35.5185,35.5483,11459.0
2015-08-12 13:45:00,47.65,47.74,47.6,47.73,17662.0,35.5633,35.6304,35.5259,35.623,17662.0
2015-08-12 13:50:00,47.73,47.83,47.73,47.83,20858.0,35.623,35.6976,35.623,35.6976,20858.0
2015-08-12 13:55:00,47.82,47.85,47.81,47.84,12707.0,35.6901,35.7125,35.6827,35.7051,12707.0
2015-08-12 14:00:00,47.84,47.84,47.74,47.74,11447.0,35.7051,35.7051,35.6304,35.6304,11447.0
2015-08-12 14:05:00,47.74,47.82,47.74,47.82,30560.0,35.6304,35.6901,35.6304,35.6901,30560.0
2015-08-12 14:10:00,47.82,47.86,47.82,47.85,12378.0,35.6901,35.72,35.6901,35.7125,12378.0
2015-08-12 14:15:00,47.85,47.85,47.78,47.83,9679.0,35.7125,35.7125,35.6603,35.6976,9679.0
2015-08-12 14:20:00,47.82,47.82,47.77,47.78,18326.0,35.6901,35.6901,35.6528,35.6603,18326.0
2015-08-12 14:25:00,47.8,47.8,47.72,47.75,15669.0,35.6752,35.6752,35.6155,35.6379,15669.0
2015-08-12 14:30:00,47.76,47.77,47.69,47.69,29703.0,35.6454,35.6528,35.5931,35.5931,29703.0
2015-08-12 14:35:00,47.69,47.75,47.65,47.75,80499.0,35.5931,35.6379,35.5633,35.6379,80499.0
2015-08-12 14:40:00,47.75,47.76,47.7,47.76,34747.0,35.6379,35.6454,35.6006,35.6454,34747.0
2015-08-12 14:45:00,47.76,47.84,47.74,47.82,36837.0,35.6454,35.7051,35.6304,35.6901,36837.0
2015-08-12 14:50:00,47.82,47.88,47.79,47.88,14515.0,35.6901,35.7349,35.6678,35.7349,14515.0
2015-08-12 14:55:00,47.89,47.89,47.83,47.86,10723.0,35.7424,35.7424,35.6976,35.72,10723.0
2015-08-12 15:00:00,47.86,47.92,47.85,47.85,14398.0,35.72,35.7648,35.7125,35.7125,14398.0
2015-08-12 15:05:00,47.85,47.9,47.84,47.89,8276.0,35.7125,35.7499,35.7051,35.7424,8276.0
2015-08-12 15:10:00,47.9,47.9,47.84,47.86,15338.0,35.7499,35.7499,35.7051,35.72,15338.0
2015-08-12 15:15:00,47.86,47.87,47.84,47.87,31849.0,35.72,35.7275,35.7051,35.7275,31849.0
2015-08-12 15:20:00,47.86,47.93,47.85,47.91,27927.0,35.72,35.7722,35.7125,35.7573,27927.0
2015-08-12 15:25:00,47.91,47.96,47.91,47.94,36246.0,35.7573,35.7946,35.7573,35.7797,36246.0
2015-08-12 15:30:00,47.94,47.96,47.91,47.95,48782.0,35.7797,35.7946,35.7573,35.7872,48782.0
2015-08-12 15:35:00,47.95,47.97,47.91,47.91,29335.0,35.7872,35.8021,35.7573,35.7573,29335.0
2015-08-12 15:40:00,47.92,47.93,47.86,47.87,21123.0,35.7648,35.7722,35.72,35.7275,21123.0
2015-08-12 15:45:00,47.87,47.89,47.84,47.86,43155.0,35.7275,35.7424,35.7051,35.72,43155.0
2015-08-12 15:50:00,47.86,47.88,47.83,47.86,67898.0,35.72,35.7349,35.6976,35.72,67898.0
2015-08-12 15:55:00,47.85,47.86,47.81,47.81,122453.0,35.7125,35.72,35.6827,35.6827,122453.0
2015-08-13 09:30:00,47.78,48.0,47.63,47.97,22611.0,35.6603,35.8245,35.5483,35.8021,22611.0
2015-08-13 09:35:00,47.99,47.99,47.81,47.87,8234.0,35.817,35.817,35.6827,35.7275,8234.0
2015-08-13 09:40:00,47.87,48.08,47.75,48.03,20679.0,35.7275,35.8842,35.6379,35.8469,20679.0
2015-08-13 09:45:00,48.04,48.08,48.01,48.01,10556.0,35.8543,35.8842,35.8319,35.8319,10556.0
2015-08-13 09:50:00,48.02,48.02,47.94,47.95,7294.0,35.8394,35.8394,35.7797,35.7872,7294.0
2015-08-13 09:55:00,47.97,48.0,47.91,47.95,9517.0,35.8021,35.8245,35.7573,35.7872,9517.0
2015-08-13 10:00:00,47.92,47.96,47.88,47.95,9300.0,35.7648,35.7946,35.7349,35.7872,9300.0
2015-08-13 10:05:00,47.94,48.0,47.94,47.97,16621.0,35.7797,35.8245,35.7797,35.8021,16621.0
2015-08-13 10:10:00,47.97,48.0,47.91,47.92,14710.0,35.8021,35.8245,35.7573,35.7648,14710.0
2015-08-13 10:15:00,47.92,47.93,47.85,47.89,9869.0,35.7648,35.7722,35.7125,35.7424,9869.0
2015-08-13 10:20:00,47.89,47.91,47.88,47.89,6986.0,35.7424,35.7573,35.7349,35.7424,6986.0
2015-08-13 10:25:00,47.89,47.97,47.88,47.94,12569.0,35.7424,35.8021,35.7349,35.7797,12569.0
2015-08-13 10:30:00,47.95,47.98,47.92,47.92,14155.0,35.7872,35.8096,35.7648,35.7648,14155.0
2015-08-13 10:35:00,47.93,47.99,47.93,47.98,17032.0,35.7722,35.817,35.7722,35.8096,17032.0
2015-08-13 10:40:00,47.99,48.0,47.94,47.95,23728.0,35.817,35.8245,35.7797,35.7872,23728.0
2015-08-13 10:45:00,47.96,47.97,47.93,47.93,16712.0,35.7946,35.8021,35.7722,35.7722,16712.0
2015-08-13 10:50:00,47.93,47.93,47.87,47.9,34994.0,35.7722,35.7722,35.7275,35.7499,34994.0
2015-08-13 10:55:00,47.89,47.91,47.83,47.87,45961.0,35.7424,35.7573,35.6976,35.7275,45961.0
2015-08-13 11:00:00,47.87,47.95,47.87,47.95,64893.0,35.7275,35.7872,35.7275,35.7872,64893.0
2015-08-13 11:05:00,47.96,47.97,47.9,47.9,8738.0,35.7946,35.8021,35.7499,35.7499,8738.0
2015-08-13 11:10:00,47.9,47.91,47.87,47.91,12800.0,35.7499,35.7573,35.7275,35.7573,12800.0
2015-08-13 11:15:00,47.91,47.99,47.91,47.99,23480.0,35.7573,35.817,35.7573,35.817,23480.0
2015-08-13 11:20:00,48.0,48.02,47.99,48.01,11725.0,35.8245,35.8394,35.817,35.8319,11725.0
2015-08-13 11:25:00,48.0,48.03,47.98,47.99,9506.0,35.8245,35.8469,35.8096,35.817,9506.0
2015-08-13 11:30:00,48.01,48.04,47.98,48.04,6715.0,35.8319,35.8543,35.8096,35.8543,6715.0
2015-08-13 11:35:00,48.04,48.07,48.03,48.06,11120.0,35.8543,35.8767,35.8469,35.8693,11120.0
2015-08-13 11:40:00,48.06,48.16,48.06,48.15,15907.0,35.8693,35.9439,35.8693,35.9364,15907.0
2015-08-13 11:45:00,48.15,48.25,48.15,48.24,15141.0,35.9364,36.0111,35.9364,36.0036,15141.0
2015-08-13 11:50:00,48.23,48.24,48.2,48.21,10361.0,35.9961,36.0036,35.9738,35.9812,10361.0
2015-08-13 11:55:00,48.2,48.2,48.13,48.15,14800.0,35.9738,35.9738,35.9215,35.9364,14800.0
2015-08-13 12:00:00,48.16,48.21,48.15,48.21,5690.0,35.9439,35.9812,35.9364,35.9812,5690.0
2015-08-13 12:05:00,48.22,48.26,48.22,48.25,11268.0,35.9887,36.0185,35.9887,36.0111,11268.0
2015-08-13 12:10:00,48.26,48.29,48.2,48.21,37894.0,36.0185,36.0409,35.9738,35.9812,37894.0
2015-08-13 12:15:00,48.2,48.21,48.19,48.21,12414.0,35.9738,35.9812,35.9663,35.9812,12414.0
2015-08-13 12:20:00,48.21,48.24,48.21,48.22,13790.0,35.9812,36.0036,35.9812,35.9887,13790.0
2015-08-13 12:25:00,48.21,48.28,48.19,48.28,57989.0,35.9812,36.0335,35.9663,36.0335,57989.0
2015-08-13 12:30:00,48.28,48.32,48.27,48.32,10634.0,36.0335,36.0633,36.026,36.0633,10634.0
2015-08-13 12:35:00,48.33,48.33,48.31,48.32,2900.0,36.0708,36.0708,36.0559,36.0633,2900.0
2015-08-13 12:40:00,48.32,48.33,48.25,48.25,20912.0,36.0633,36.0708,36.0111,36.0111,20912.0
2015-08-13 12:45:00,48.25,48.28,48.23,48.25,18627.0,36.0111,36.0335,35.9961,36.0111,18627.0
2015-08-13 12:50:00,48.24,48.25,48.22,48.23,18751.0,36.0036,36.0111,35.9887,35.9961,18751.0
2015-08-13 12:55:00,48.24,48.25,48.22,48.23,9892.0,36.0036,36.0111,35.9887,35.9961,9892.0
2015-08-13 13:00:00,48.22,48.26,48.22,48.26,19753.0,35.9887,36.0185,35.9887,36.0185,19753.0
2015-08-13 13:05:00,48.27,48.32,48.27,48.29,7463.0,36.026,36.0633,36.026,36.0409,7463.0
2015-08-13 13:10:00,48.31,48.33,48.3,48.32,7483.0,36.0559,36.0708,36.0484,36.0633,7483.0
2015-08-13 13:15:00,48.32,48.33,48.25,48.26,7851.0,36.0633,36.0708,36.0111,36.0185,7851.0
2015-08-13 13:20:00,48.27,48.32,48.26,48.32,3595.0,36.026,36.0633,36.0185,36.0633,3595.0
2015-08-13 13:25:00,48.32,48.32,48.23,48.25,38584.0,36.0633,36.0633,35.9961,36.0111,38584.0
2015-08-13 13:30:00,48.25,48.26,48.25,48.25,9132.0,36.0111,36.0185,36.0111,36.0111,9132.0
2015-08-13 13:35:00,48.25,48.26,48.24,48.26,5721.0,36.0111,36.0185,36.0036,36.0185,5721.0
2015-08-13 13:40:00,48.26,48.26,48.21,48.22,14084.0,36.0185,36.0185,35.9812,35.9887,14084.0
2015-08-13 13:45:00,48.23,48.24,48.21,48.22,16162.0,35.9961,36.0036,35.9812,35.9887,16162.0
2015-08-13 13:50:00,48.22,48.22,48.17,48.18,9425.0,35.9887,35.9887,35.9514,35.9588,9425.0
2015-08-13 13:55:00,48.19,48.26,48.18,48.26,8493.0,35.9663,36.0185,35.9588,36.0185,8493.0
2015-08-13 14:00:00,48.26,48.29,48.23,48.28,14116.0,36.0185,36.0409,35.9961,36.0335,14116.0
2015-08-13 14:05:00,48.29,48.31,48.28,48.3,4903.0,36.0409,36.0559,36.0335,36.0484,4903.0
2015-08-13 14:10:00,48.3,48.3,48.28,48.29,3710.0,36.0484,36.0484,36.0335,36.0409,3710.0
2015-08-13 14:15:00,48.3,48.31,48.26,48.28,7049.0,36.0484,36.0559,36.0185,36.0335,7049.0
2015-08-13 14:20:00,48.28,48.3,48.28,48.28,3993.0,36.0335,36.0484,36.0335,36.0335,3993.0
2015-08-13 14:25:00,48.29,48.29,48.24,48.26,26007.0,36.0409,36.0409,36.0036,36.0185,26007.0
2015-08-13 14:30:00,48.27,48.27,48.24,48.25,26341.0,36.026,36.026,36.0036,36.0111,26341.0
2015-08-13 14:35:00,48.26,48.26,48.25,48.25,9017.0,36.0185,36.0185,36.0111,36.0111,9017.0
2015-08-13 14:40:00,48.26,48.27,48.25,48.26,11500.0,36.0185,36.026,36.0111,36.0185,11500.0
2015-08-13 14:45:00,48.26,48.26,48.25,48.25,7730.0,36.0185,36.0185,36.0111,36.0111,7730.0
2015-08-13 14:50:00,48.26,48.27,48.25,48.27,26472.0,36.0185,36.026,36.0111,36.026,26472.0
2015-08-13 14:55:00,48.27,48.27,48.25,48.26,7030.0,36.026,36.026,36.0111,36.0185,7030.0
2015-08-13 15:00:00,48.25,48.26,48.24,48.26,20386.0,36.0111,36.0185,36.0036,36.0185,20386.0
2015-08-13 15:05:00,48.25,48.26,48.21,48.21,30979.0,36.0111,36.0185,35.9812,35.9812,30979.0
2015-08-13 15:10:00,48.21,48.22,48.17,48.19,23571.0,35.9812,35.9887,35.9514,35.9663,23571.0
2015-08-13 15:15:00,48.19,48.19,48.17,48.19,18099.0,35.9663,35.9663,35.9514,35.9663,18099.0
2015-08-13 15:20:00,48.18,48.19,48.14,48.16,23428.0,35.9588,35.9663,35.929,35.9439,23428.0
2015-08-13 15:25:00,48.16,48.17,48.13,48.14,26944.0,35.9439,35.9514,35.9215,35.929,26944.0
2015-08-13 15:30:00,48.14,48.14,48.06,48.07,31149.0,35.929,35.929,35.8693,35.8767,31149.0
2015-08-13 15:35:00,48.07,48.1,48.02,48.1,30707.0,35.8767,35.8991,35.8394,35.8991,30707.0
2015-08-13 15:40:00,48.1,48.14,48.05,48.08,26733.0,35.8991,35.929,35.8618,35.8842,26733.0
2015-08-13 15:45:00,48.07,48.13,48.06,48.11,45199.0,35.8767,35.9215,35.8693,35.9066,45199.0
2015-08-13 15:50:00,48.11,48.14,48.08,48.14,27939.0,35.9066,35.929,35.8842,35.929,27939.0
2015-08-13 15:55:00,48.14,48.15,48.1,48.13,46553.0,35.929,35.9364,35.8991,35.9215,46553.0
2015-08-14 09:30:00,48.31,48.39,48.06,48.14,43254.0,36.0559,36.1156,35.8693,35.929,43254.0
2015-08-14 09:35:00,48.13,48.15,48.05,48.08,3622.0,35.9215,35.9364,35.8618,35.8842,3622.0
2015-08-14 09:40:00,48.06,48.11,48.0,48.11,6348.0,35.8693,35.9066,35.8245,35.9066,6348.0
2015-08-14 09:45:00,48.12,48.18,48.06,48.17,12865.0,35.914,35.9588,35.8693,35.9514,12865.0
2015-08-14 09:50:00,48.19,48.32,48.19,48.32,9393.0,35.9663,36.0633,35.9663,36.0633,9393.0
2015-08-14 09:55:00,48.31,48.36,48.31,48.33,4569.0,36.0559,36.0932,36.0559,36.0708,4569.0
2015-08-14 10:00:00,48.31,48.32,48.21,48.21,5200.0,36.0559,36.0633,35.9812,35.9812,5200.0
2015-08-14 10:05:00,48.22,48.24,48.15,48.18,4655.0,35.9887,36.0036,35.9364,35.9588,4655.0
2015-08-14 10:10:00,48.18,48.18,48.07,48.14,4474.0,35.9588,35.9588,35.8767,35.929,4474.0
2015-08-14 10:15:00,48.13,48.15,48.11,48.13,4334.0,35.9215,35.9364,35.9066,35.9215,4334.0
2015-08-14 10:20:00,48.13,48.13,48.06,48.12,10593.0,35.9215,35.9215,35.8693,35.914,10593.0
2015-08-14 10:25:00,48.11,48.12,48.06,48.06,9619.0,35.9066,35.914,35.8693,35.8693,9619.0
2015-08-14 10:30:00,48.07,48.14,48.07,48.12,7889.0,35.8767,35.929,35.8767,35.914,7889.0
2015-08-14 10:35:00,48.13,48.21,48.13,48.21,9208.0,35.9215,35.9812,35.9215,35.9812,9208.0
2015-08-14 10:40:00,48.2,48.26,48.18,48.22,18000.0,35.9738,36.0185,35.9588,35.9887,18000.0
2015-08-14 10:45:00,48.22,48.26,48.17,48.22,29889.0,35.9887,36.0185,35.9514,35.9887,29889.0
2015-08-14 10:50:00,48.21,48.24,48.21,48.23,6660.0,35.9812,36.0036,35.9812,35.9961,6660.0
2015-08-14 10:55:00,48.24,48.24,48.18,48.18,12387.0,36.0036,36.0036,35.9588,35.9588,12387.0
2015-08-14 11:00:00,48.17,48.23,48.16,48.18,13287.0,35.9514,35.9961,35.9439,35.9588,13287.0
2015-08-14 11:05:00,48.17,48.19,48.12,48.12,15124.0,35.9514,35.9663,35.914,35.914,15124.0
2015-08-14 11:10:00,48.11,48.13,48.06,48.09,16601.0,35.9066,35.9215,35.8693,35.8917,16601.0
2015-08-14 11:15:00,48.07,48.08,48.0,48.05,18922.0,35.8767,35.8842,35.8245,35.8618,18922.0
2015-08-14 11:20:00,48.05,48.12,48.04,48.11,13593.0,35.8618,35.914,35.8543,35.9066,13593.0
2015-08-14 11:25:00,48.12,48.17,48.11,48.11,15601.0,35.914,35.9514,35.9066,35.9066,15601.0
2015-08-14 11:30:00,48.11,48.12,48.07,48.08,13673.0,35.9066,35.914,35.8767,35.8842,13673.0
2015-08-14 11:35:00,48.08,48.08,48.05,48.08,3559.0,35.8842,35.8842,35.8618,35.8842,3559.0
2015-08-14 11:40:00,48.08,48.13,48.08,48.11,5348.0,35.8842,35.9215,35.8842,35.9066,5348.0
2015-08-14 11:45:00,48.12,48.12,48.1,48.11,4712.0,35.914,35.914,35.8991,35.9066,4712.0
2015-08-14 11:50:00,48.1,48.14,48.1,48.14,5264.0,35.8991,35.929,35.8991,35.929,5264.0
2015-08-14 11:55:00,48.13,48.14,48.1,48.11,6781.0,35.9215,35.929,35.8991,35.9066,6781.0
2015-08-14 12:00:00,48.12,48.13,48.11,48.11,9503.0,35.914,35.9215,35.9066,35.9066,9503.0
2015-08-14 12:05:00,48.11,48.12,48.11,48.11,6054.0,35.9066,35.914,35.9066,35.9066,6054.0
2015-08-14 12:10:00,48.12,48.13,48.11,48.12,5300.0,35.914,35.9215,35.9066,35.914,5300.0
2015-08-14 12:15:00,48.13,48.19,48.12,48.17,8357.0,35.9215,35.9663,35.914,35.9514,8357.0
2015-08-14 12:20:00,48.18,48.18,48.14,48.15,3586.0,35.9588,35.9588,35.929,35.9364,3586.0
2015-08-14 12:25:00,48.15,48.23,48.15,48.23,4519.0,35.9364,35.9961,35.9364,35.9961,4519.0
2015-08-14 12:30:00,48.23,48.24,48.22,48.23,5019.0,35.9961,36.0036,35.9887,35.9961,5019.0
2015-08-14 12:35:00,48.23,48.25,48.21,48.21,13913.0,35.9961,36.0111,35.9812,35.9812,13913.0
2015-08-14 12:40:00,48.22,48.23,48.2,48.22,7101.0,35.9887,35.9961,35.9738,35.9887,7101.0
2015-08-14 12:45:00,48.22,48.22,48.16,48.17,8067.0,35.9887,35.9887,35.9439,35.9514,8067.0
2015-08-14 12:50:00,48.18,48.18,48.16,48.16,6304.0,35.9588,35.9588,35.9439,35.9439,6304.0
2015-08-14 12:55:00,48.16,48.21,48.16,48.21,4500.0,35.9439,35.9812,35.9439,35.9812,4500.0
2015-08-14 13:00:00,48.21,48.21,48.18,48.19,5300.0,35.9812,35.9812,35.9588,35.9663,5300.0
2015-08-14 13:05:00,48.19,48.25,48.19,48.25,6223.0,35.9663,36.0111,35.9663,36.0111,6223.0
2015-08-14 13:10:00,48.24,48.28,48.22,48.27,6258.0,36.0036,36.0335,35.9887,36.026,6258.0
2015-08-14 13:15:00,48.28,48.31,48.28,48.3,12736.0,36.0335,36.0559,36.0335,36.0484,12736.0
2015-08-14 13:20:00,48.3,48.35,48.3,48.33,9198.0,36.0484,36.0857,36.0484,36.0708,9198.0
2015-08-14 13:25:00,48.33,48.33,48.31,48.32,5872.0,36.0708,36.0708,36.0559,36.0633,5872.0
2015-08-14 13:30:00,48.33,48.35,48.32,48.34,15113.0,36.0708,36.0857,36.0633,36.0782,15113.0
2015-08-14 13:35:00,48.34,48.37,48.33,48.37,19597.0,36.0782,36.1006,36.0708,36.1006,19597.0
2015-08-14 13:40:00,48.36,48.38,48.36,48.36,7037.0,36.0932,36.1081,36.0932,36.0932,7037.0
2015-08-14 13:45:00,48.37,48.38,48.32,48.33,13608.0,36.1006,36.1081,36.0633,36.0708,13608.0
2015-08-14 13:50:00,48.33,48.36,48.32,48.36,7903.0,36.0708,36.0932,36.0633,36.0932,7903.0
2015-08-14 13:55:00,48.36,48.36,48.34,48.35,7334.0,36.0932,36.0932,36.0782,36.0857,7334.0
2015-08-14 14:00:00,48.35,48.37,48.35,48.35,3896.0,36.0857,36.1006,36.0857,36.0857,3896.0
2015-08-14 14:05:00,48.35,48.35,48.33,48.34,4520.0,36.0857,36.0857,36.0708,36.0782,4520.0
2015-08-14 14:10:00,48.34,48.36,48.34,48.34,5957.0,36.0782,36.0932,36.0782,36.0782,5957.0
2015-08-14 14:15:00,48.34,48.34,48.32,48.32,5141.0,36.0782,36.0782,36.0633,36.0633,5141.0
2015-08-14 14:20:00,48.32,48.33,48.32,48.32,8960.0,36.0633,36.0708,36.0633,36.0633,8960.0
2015-08-14 14:25:00,48.32,48.33,48.31,48.31,4860.0,36.0633,36.0708,36.0559,36.0559,4860.0
2015-08-14 14:30:00,48.31,48.31,48.28,48.29,8043.0,36.0559,36.0559,36.0335,36.0409,8043.0
2015-08-14 14:35:00,48.29,48.3,48.28,48.3,7135.0,36.0409,36.0484,36.0335,36.0484,7135.0
2015-08-14 14:40:00,48.3,48.35,48.29,48.29,18651.0,36.0484,36.0857,36.0409,36.0409,18651.0
2015-08-14 14:45:00,48.3,48.31,48.29,48.3,10014.0,36.0484,36.0559,36.0409,36.0484,10014.0
2015-08-14 14:50:00,48.3,48.31,48.28,48.29,10588.0,36.0484,36.0559,36.0335,36.0409,10588.0
2015-08-14 14:55:00,48.3,48.3,48.29,48.3,6420.0,36.0484,36.0484,36.0409,36.0484,6420.0
2015-08-14 15:00:00,48.3,48.31,48.26,48.28,36815.0,36.0484,36.0559,36.0185,36.0335,36815.0
2015-08-14 15:05:00,48.28,48.29,48.26,48.28,13983.0,36.0335,36.0409,36.0185,36.0335,13983.0
2015-08-14 15:10:00,48.28,48.29,48.25,48.28,20006.0,36.0335,36.0409,36.0111,36.0335,20006.0
2015-08-14 15:15:00,48.29,48.3,48.27,48.27,11105.0,36.0409,36.0484,36.026,36.026,11105.0
2015-08-14 15:20:00,48.27,48.31,48.27,48.29,17516.0,36.026,36.0559,36.026,36.0409,17516.0
2015-08-14 15:25:00,48.29,48.31,48.27,48.3,20142.0,36.0409,36.0559,36.026,36.0484,20142.0
2015-08-14 15:30:00,48.3,48.33,48.29,48.33,27067.0,36.0484,36.0708,36.0409,36.0708,27067.0
2015-08-14 15:35:00,48.32,48.36,48.32,48.35,19684.0,36.0633,36.0932,36.0633,36.0857,19684.0
2015-08-14 15:40:00,48.35,48.37,48.34,48.35,30045.0,36.0857,36.1006,36.0782,36.0857,30045.0
2015-08-14 15:45:00,48.36,48.38,48.36,48.36,29526.0,36.0932,36.1081,36.0932,36.0932,29526.0
2015-08-14 15:50:00,48.35,48.36,48.29,48.29,27877.0,36.0857,36.0932,36.0409,36.0409,27877.0
2015-08-14 15:55:00,48.29,48.32,48.28,48.3,62969.0,36.0409,36.0633,36.0335,36.0484,62969.0
2015-08-17 09:30:00,48.13,48.19,48.0,48.14,30036.0,35.9215,35.9663,35.8245,35.929,30036.0
2015-08-17 09:35:00,48.15,48.15,47.82,47.85,14361.0,35.9364,35.9364,35.6901,35.7125,14361.0
2015-08-17 09:40:00,47.84,47.86,47.76,47.8,15002.0,35.7051,35.72,35.6454,35.6752,15002.0
2015-08-17 09:45:00,47.81,47.86,47.75,47.79,11244.0,35.6827,35.72,35.6379,35.6678,11244.0
2015-08-17 09:50:00,47.76,47.85,47.75,47.77,8431.0,35.6454,35.7125,35.6379,35.6528,8431.0
2015-08-17 09:55:00,47.79,47.83,47.75,47.78,4103.0,35.6678,35.6976,35.6379,35.6603,4103.0
2015-08-17 10:00:00,47.76,47.83,47.74,47.81,20358.0,35.6454,35.6976,35.6304,35.6827,20358.0
2015-08-17 10:05:00,47.8,47.85,47.79,47.84,6547.0,35.6752,35.7125,35.6678,35.7051,6547.0
2015-08-17 10:10:00,47.84,47.98,47.84,47.98,5100.0,35.7051,35.8096,35.7051,35.8096,5100.0
2015-08-17 10:15:00,47.99,48.1,47.99,48.1,6254.0,35.817,35.8991,35.817,35.8991,6254.0
2015-08-17 10:20:00,48.12,48.19,48.12,48.19,4462.0,35.914,35.9663,35.914,35.9663,4462.0
2015-08-17 10:25:00,48.19,48.23,48.19,48.19,5394.0,35.9663,35.9961,35.9663,35.9663,5394.0
2015-08-17 10:30:00,48.19,48.19,48.11,48.12,10558.0,35.9663,35.9663,35.9066,35.914,10558.0
2015-08-17 10:35:00,48.13,48.13,48.03,48.05,14541.0,35.9215,35.9215,35.8469,35.8618,14541.0
2015-08-17 10:40:00,48.05,48.07,47.94,48.02,76776.0,35.8618,35.8767,35.7797,35.8394,76776.0
2015-08-17 10:45:00,48.03,48.08,48.03,48.07,10328.0,35.8469,35.8842,35.8469,35.8767,10328.0
2015-08-17 10:50:00,48.06,48.09,48.04,48.07,12755.0,35.8693,35.8917,35.8543,35.8767,12755.0
2015-08-17 10:55:00,48.08,48.11,48.03,48.06,31681.0,35.8842,35.9066,35.8469,35.8693,31681.0
2015-08-17 11:00:00,48.07,48.14,48.05,48.13,10100.0,35.8767,35.929,35.8618,35.9215,10100.0
2015-08-17 11:05:00,48.14,48.15,48.08,48.15,31426.0,35.929,35.9364,35.8842,35.9364,31426.0
2015-08-17 11:10:00,48.17,48.18,48.1,48.1,13549.0,35.9514,35.9588,35.8991,35.8991,13549.0
2015-08-17 11:15:00,48.1,48.15,48.05,48.05,14404.0,35.8991,35.9364,35.8618,35.8618,14404.0
2015-08-17 11:20:00,48.06,48.07,48.02,48.02,2662.0,35.8693,35.8767,35.8394,35.8394,2662.0
2015-08-17 11:25:00,48.03,48.09,48.03,48.09,31089.0,35.8469,35.8917,35.8469,35.8917,31089.0
2015-08-17 11:30:00,48.09,48.12,48.07,48.07,17328.0,35.8917,35.914,35.8767,35.8767,17328.0
2015-08-17 11:35:00,48.07,48.1,48.07,48.08,14192.0,35.8767,35.8991,35.8767,35.8842,14192.0
2015-08-17 11:40:00,48.08,48.11,48.06,48.1,36805.0,35.8842,35.9066,35.8693,35.8991,36805.0
2015-08-17 11:45:00,48.11,48.11,48.09,48.1,29110.0,35.9066,35.9066,35.8917,35.8991,29110.0
2015-08-17 11:50:00,48.1,48.1,48.06,48.07,8041.0,35.8991,35.8991,35.8693,35.8767,8041.0
2015-08-17 11:55:00,48.07,48.11,48.06,48.1,17468.0,35.8767,35.9066,35.8693,35.8991,17468.0
2015-08-17 12:00:00,48.1,48.1,48.08,48.09,12763.0,35.8991,35.8991,35.8842,35.8917,12763.0
2015-08-17 12:05:00,48.1,48.11,48.09,48.11,10869.0,35.8991,35.9066,35.8917,35.9066,10869.0
2015-08-17 12:10:00,48.1,48.18,48.1,48.13,12049.0,35.8991,35.9588,35.8991,35.9215,12049.0
2015-08-17 12:15:00,48.14,48.18,48.13,48.13,7817.0,35.929,35.9588,35.9215,35.9215,7817.0
2015-08-17 12:20:00,48.14,48.23,48.13,48.23,13685.0,35.929,35.9961,35.9215,35.9961,13685.0
2015-08-17 12:25:00,48.22,48.22,48.16,48.17,4320.0,35.9887,35.9887,35.9439,35.9514,4320.0
2015-08-17 12:30:00,48.14,48.18,48.14,48.16,9745.0,35.929,35.9588,35.929,35.9439,9745.0
2015-08-17 12:35:00,48.15,48.23,48.15,48.2,38985.0,35.9364,35.9961,35.9364,35.9738,38985.0
2015-08-17 12:40:00,48.19,48.22,48.16,48.17,18318.0,35.9663,35.9887,35.9439,35.9514,18318.0
2015-08-17 12:45:00,48.18,48.2,48.17,48.2,6315.0,35.9588,35.9738,35.9514,35.9738,6315.0
2015-08-17 12:50:00,48.2,48.32,48.19,48.32,13877.0,35.9738,36.0633,35.9663,36.0633,13877.0
2015-08-17 12:55:00,48.32,48.38,48.31,48.38,9019.0,36.0633,36.1081,36.0559,36.1081,9019.0
2015-08-17 13:00:00,48.37,48.37,48.32,48.34,6600.0,36.1006,36.1006,36.0633,36.0782,6600.0
2015-08-17 13:05:00,48.34,48.34,48.31,48.31,7015.0,36.0782,36.0782,36.0559,36.0559,7015.0
2015-08-17 13:10:00,48.31,48.32,48.29,48.32,11888.0,36.0559,36.0633,36.0409,36.0633,11888.0
2015-08-17 13:15:00,48.31,48.39,48.31,48.35,35746.0,36.0559,36.1156,36.0559,36.0857,35746.0
2015-08-17 13:20:00,48.34,48.36,48.33,48.33,20784.0,36.0782,36.0932,36.0708,36.0708,20784.0
2015-08-17 13:25:00,48.34,48.37,48.34,48.35,13855.0,36.0782,36.1006,36.0782,36.0857,13855.0
2015-08-17 13:30:00,48.35,48.41,48.35,48.37,28695.0,36.0857,36.1305,36.0857,36.1006,28695.0
2015-08-17 13:35:00,48.37,48.38,48.35,48.36,7587.0,36.1006,36.1081,36.0857,36.0932,7587.0
2015-08-17 13:40:00,48.36,48.36,48.34,48.34,7792.0,36.0932,36.0932,36.0782,36.0782,7792.0
2015-08-17 13:45:00,48.35,48.35,48.33,48.34,8299.0,36.0857,36.0857,36.0708,36.0782,8299.0
2015-08-17 13:50:00,48.34,48.37,48.34,48.37,9283.0,36.0782,36.1006,36.0782,36.1006,9283.0
2015-08-17 13:55:00,48.37,48.37,48.33,48.33,10946.0,36.1006,36.1006,36.0708,36.0708,10946.0
2015-08-17 14:00:00,48.33,48.33,48.32,48.33,2667.0,36.0708,36.0708,36.0633,36.0708,2667.0
2015-08-17 14:05:00,48.32,48.36,48.29,48.32,34421.0,36.0633,36.0932,36.0409,36.0633,34421.0
2015-08-17 14:10:00,48.31,48.33,48.31,48.32,5671.0,36.0559,36.0708,36.0559,36.0633,5671.0
2015-08-17 14:15:00,48.33,48.35,48.29,48.34,12543.0,36.0708,36.0857,36.0409,36.0782,12543.0
2015-08-17 14:20:00,48.34,48.35,48.32,48.35,19203.0,36.0782,36.0857,36.0633,36.0857,19203.0
2015-08-17 14:25:00,48.35,48.36,48.34,48.34,6825.0,36.0857,36.0932,36.0782,36.0782,6825.0
2015-08-17 14:30:00,48.34,48.34,48.33,48.33,13196.0,36.0782,36.0782,36.0708,36.0708,13196.0
2015-08-17 14:35:00,48.34,48.38,48.34,48.38,9050.0,36.0782,36.1081,36.0782,36.1081,9050.0
2015-08-17 14:40:00,48.38,48.41,48.38,48.4,19578.0,36.1081,36.1305,36.1081,36.123,19578.0
2015-08-17 14:45:00,48.4,48.4,48.36,48.36,3988.0,36.123,36.123,36.0932,36.0932,3988.0
2015-08-17 14:50:00,48.37,48.37,48.3,48.31,20785.0,36.1006,36.1006,36.0484,36.0559,20785.0
2015-08-17 14:55:00,48.3,48.33,48.3,48.33,23860.0,36.0484,36.0708,36.0484,36.0708,23860.0
2015-08-17 15:00:00,48.33,48.35,48.32,48.35,10399.0,36.0708,36.0857,36.0633,36.0857,10399.0
2015-08-17 15:05:00,48.35,48.35,48.32,48.34,12901.0,36.0857,36.0857,36.0633,36.0782,12901.0
2015-08-17 15:10:00,48.35,48.36,48.33,48.36,7086.0,36.0857,36.0932,36.0708,36.0932,7086.0
2015-08-17 15:15:00,48.36,48.36,48.33,48.34,23120.0,36.0932,36.0932,36.0708,36.0782,23120.0
2015-08-17 15:20:00,48.34,48.35,48.32,48.34,21011.0,36.0782,36.0857,36.0633,36.0782,21011.0
2015-08-17 15:25:00,48.34,48.38,48.34,48.37,22966.0,36.0782,36.1081,36.0782,36.1006,22966.0
2015-08-17 15:30:00,48.37,48.38,48.35,48.37,17704.0,36.1006,36.1081,36.0857,36.1006,17704.0
2015-08-17 15:35:00,48.37,48.38,48.34,48.36,27286.0,36.1006,36.1081,36.0782,36.0932,27286.0
2015-08-17 15:40:00,48.36,48.36,48.35,48.36,17760.0,36.0932,36.0932,36.0857,36.0932,17760.0
2015-08-17 15:45:00,48.36,48.41,48.35,48.4,37595.0,36.0932,36.1305,36.0857,36.123,37595.0
2015-08-17 15:50:00,48.4,48.4,48.35,48.35,57851.0,36.123,36.123,36.0857,36.0857,57851.0
2015-08-17 15:55:00,48.35,48.39,48.34,48.37,93573.0,36.0857,36.1156,36.0782,36.1006,93573.0
2015-08-18 09:30:00,48.23,48.4,48.22,48.4,29808.0,35.9961,36.123,35.9887,36.123,29808.0
2015-08-18 09:35:00,48.41,48.49,48.3,48.43,43586.0,36.1305,36.1902,36.0484,36.1454,43586.0
2015-08-18 09:40:00,48.46,48.46,48.34,48.35,8054.0,36.1678,36.1678,36.0782,36.0857,8054.0
2015-08-18 09:45:00,48.33,48.37,48.29,48.35,8966.0,36.0708,36.1006,36.0409,36.0857,8966.0
2015-08-18 09:50:00,48.36,48.38,48.28,48.33,7155.0,36.0932,36.1081,36.0335,36.0708,7155.0
2015-08-18 09:55:00,48.3,48.33,48.29,48.29,2657.0,36.0484,36.0708,36.0409,36.0409,2657.0
2015-08-18 10:00:00,48.29,48.3,48.24,48.3,8659.0,36.0409,36.0484,36.0036,36.0484,8659.0
2015-08-18 10:05:00,48.3,48.31,48.26,48.3,7792.0,36.0484,36.0559,36.0185,36.0484,7792.0
2015-08-18 10:10:00,48.3,48.35,48.25,48.35,6273.0,36.0484,36.0857,36.0111,36.0857,6273.0
2015-08-18 10:15:00,48.34,48.35,48.31,48.34,5539.0,36.0782,36.0857,36.0559,36.0782,5539.0
2015-08-18 10:20:00,48.35,48.35,48.32,48.33,6075.0,36.0857,36.0857,36.0633,36.0708,6075.0
2015-08-18 10:25:00,48.33,48.33,48.27,48.28,3485.0,36.0708,36.0708,36.026,36.0335,3485.0
2015-08-18 10:30:00,48.27,48.31,48.27,48.3,7934.0,36.026,36.0559,36.026,36.0484,7934.0
2015-08-18 10:35:00,48.31,48.31,48.22,48.25,12535.0,36.0559,36.0559,35.9887,36.0111,12535.0
2015-08-18 10:40:00,48.25,48.31,48.24,48.25,17376.0,36.0111,36.0559,36.0036,36.0111,17376.0
2015-08-18 10:45:00,48.26,48.37,48.26,48.37,4995.0,36.0185,36.1006,36.0185,36.1006,4995.0
2015-08-18 10:50:00,48.36,48.43,48.36,48.42,5790.0,36.0932,36.1454,36.0932,36.1379,5790.0
2015-08-18 10:55:00,48.42,48.44,48.41,48.42,5628.0,36.1379,36.1529,36.1305,36.1379,5628.0
2015-08-18 11:00:00,48.42,48.42,48.37,48.4,5016.0,36.1379,36.1379,36.1006,36.123,5016.0
2015-08-18 11:05:00,48.4,48.43,48.36,48.42,8239.0,36.123,36.1454,36.0932,36.1379,8239.0
2015-08-18 11:10:00,48.41,48.45,48.41,48.44,4659.0,36.1305,36.1603,36.1305,36.1529,4659.0
2015-08-18 11:15:00,48.44,48.46,48.44,48.45,7486.0,36.1529,36.1678,36.1529,36.1603,7486.0
2015-08-18 11:20:00,48.44,48.49,48.44,48.46,8437.0,36.1529,36.1902,36.1529,36.1678,8437.0
2015-08-18 11:25:00,48.47,48.53,48.47,48.47,32456.0,36.1753,36.22,36.1753,36.1753,32456.0
2015-08-18 11:30:00,48.47,48.49,48.44,48.45,4492.0,36.1753,36.1902,36.1529,36.1603,4492.0
2015-08-18 11:35:00,48.44,48.47,48.43,48.46,4467.0,36.1529,36.1753,36.1454,36.1678,4467.0
2015-08-18 11:40:00,48.45,48.46,48.43,48.45,9192.0,36.1603,36.1678,36.1454,36.1603,9192.0
2015-08-18 11:45:00,48.45,48.48,48.41,48.47,38428.0,36.1603,36.1827,36.1305,36.1753,38428.0
2015-08-18 11:50:00,48.47,48.52,48.47,48.52,5600.0,36.1753,36.2126,36.1753,36.2126,5600.0
2015-08-18 11:55:00,48.52,48.53,48.5,48.53,3250.0,36.2126,36.22,36.1977,36.22,3250.0
2015-08-18 12:00:00,48.53,48.56,48.52,48.56,10731.0,36.22,36.2424,36.2126,36.2424,10731.0
2015-08-18 12:05:00,48.55,48.6,48.55,48.59,6625.0,36.235,36.2723,36.235,36.2648,6625.0
2015-08-18 12:10:00,48.6,48.63,48.59,48.62,8326.0,36.2723,36.2947,36.2648,36.2872,8326.0
2015-08-18 12:15:00,48.61,48.63,48.59,48.6,6175.0,36.2798,36.2947,36.2648,36.2723,6175.0
2015-08-18 12:20:00,48.6,48.61,48.56,48.6,8298.0,36.2723,36.2798,36.2424,36.2723,8298.0
2015-08-18 12:25:00,48.6,48.62,48.6,48.61,2700.0,36.2723,36.2872,36.2723,36.2798,2700.0
2015-08-18 12:30:00,48.61,48.61,48.59,48.59,3234.0,36.2798,36.2798,36.2648,36.2648,3234.0
2015-08-18 12:35:00,48.58,48.6,48.57,48.6,2774.0,36.2574,36.2723,36.2499,36.2723,2774.0
2015-08-18 12:40:00,48.6,48.6,48.56,48.57,8935.0,36.2723,36.2723,36.2424,36.2499,8935.0
2015-08-18 12:45:00,48.58,48.63,48.57,48.6,30652.0,36.2574,36.2947,36.2499,36.2723,30652.0
2015-08-18 12:50:00,48.61,48.63,48.6,48.63,2457.0,36.2798,36.2947,36.2723,36.2947,2457.0
2015-08-18 12:55:00,48.63,48.63,48.56,48.56,9939.0,36.2947,36.2947,36.2424,36.2424,9939.0
2015-08-18 13:00:00,48.56,48.57,48.52,48.56,7948.0,36.2424,36.2499,36.2126,36.2424,7948.0
2015-08-18 13:05:00,48.57,48.58,48.55,48.56,10569.0,36.2499,36.2574,36.235,36.2424,10569.0
2015-08-18 13:10:00,48.56,48.57,48.54,48.57,16635.0,36.2424,36.2499,36.2275,36.2499,16635.0
2015-08-18 13:15:00,48.58,48.59,48.57,48.58,2372.0,36.2574,36.2648,36.2499,36.2574,2372.0
2015-08-18 13:20:00,48.59,48.6,48.57,48.6,3900.0,36.2648,36.2723,36.2499,36.2723,3900.0
2015-08-18 13:25:00,48.59,48.6,48.58,48.58,4143.0,36.2648,36.2723,36.2574,36.2574,4143.0
2015-08-18 13:30:00,48.59,48.59,48.54,48.55,5806.0,36.2648,36.2648,36.2275,36.235,5806.0
2015-08-18 13:35:00,48.54,48.55,48.51,48.52,10352.0,36.2275,36.235,36.2051,36.2126,10352.0
2015-08-18 13:40:00,48.52,48.58,48.52,48.54,26555.0,36.2126,36.2574,36.2126,36.2275,26555.0
2015-08-18 13:45:00,48.53,48.53,48.47,48.48,10915.0,36.22,36.22,36.1753,36.1827,10915.0
2015-08-18 13:50:00,48.47,48.49,48.45,48.46,16686.0,36.1753,36.1902,36.1603,36.1678,16686.0
2015-08-18 13:55:00,48.46,48.48,48.45,48.45,8403.0,36.1678,36.1827,36.1603,36.1603,8403.0
2015-08-18 14:00:00,48.44,48.45,48.4,48.41,7893.0,36.1529,36.1603,36.123,36.1305,7893.0
2015-08-18 14:05:00,48.41,48.44,48.41,48.44,2822.0,36.1305,36.1529,36.1305,36.1529,2822.0
2015-08-18 14:10:00,48.44,48.45,48.4,48.44,25336.0,36.1529,36.1603,36.123,36.1529,25336.0
2015-08-18 14:15:00,48.44,48.44,48.41,48.41,4519.0,36.1529,36.1529,36.1305,36.1305,4519.0
2015-08-18 14:20:00,48.41,48.44,48.4,48.44,6010.0,36.1305,36.1529,36.123,36.1529,6010.0
2015-08-18 14:25:00,48.43,48.46,48.43,48.45,6715.0,36.1454,36.1678,36.1454,36.1603,6715.0
2015-08-18 14:30:00,48.44,48.47,48.44,48.45,9831.0,36.1529,36.1753,36.1529,36.1603,9831.0
2015-08-18 14:35:00,48.45,48.48,48.44,48.46,7300.0,36.1603,36.1827,36.1529,36.1678,7300.0
2015-08-18 14:40:00,48.46,48.46,48.39,48.4,15223.0,36.1678,36.1678,36.1156,36.123,15223.0
2015-08-18 14:45:00,48.4,48.44,48.38,48.43,8831.0,36.123,36.1529,36.1081,36.1454,8831.0
2015-08-18 14:50:00,48.43,48.43,48.37,48.4,6905.0,36.1454,36.1454,36.1006,36.123,6905.0
2015-08-18 14:55:00,48.39,48.42,48.37,48.39,5800.0,36.1156,36.1379,36.1006,36.1156,5800.0
2015-08-18 15:00:00,48.38,48.42,48.38,48.4,4634.0,36.1081,36.1379,36.1081,36.123,4634.0
2015-08-18 15:05:00,48.4,48.42,48.4,48.41,6167.0,36.123,36.1379,36.123,36.1305,6167.0
2015-08-18 15:10:00,48.41,48.42,48.39,48.39,8445.0,36.1305,36.1379,36.1156,36.1156,8445.0
2015-08-18 15:15:00,48.4,48.43,48.39,48.41,18167.0,36.123,36.1454,36.1156,36.1305,18167.0
2015-08-18 15:20:00,48.42,48.44,48.4,48.41,13309.0,36.1379,36.1529,36.123,36.1305,13309.0
2015-08-18 15:25:00,48.4,48.43,48.4,48.41,10295.0,36.123,36.1454,36.123,36.1305,10295.0
2015-08-18 15:30:00,48.42,48.42,48.37,48.38,13836.0,36.1379,36.1379,36.1006,36.1081,13836.0
2015-08-18 15:35:00,48.38,48.41,48.38,48.4,13659.0,36.1081,36.1305,36.1081,36.123,13659.0
2015-08-18 15:40:00,48.4,48.41,48.37,48.39,14213.0,36.123,36.1305,36.1006,36.1156,14213.0
2015-08-18 15:45:00,48.38,48.44,48.38,48.43,21506.0,36.1081,36.1529,36.1081,36.1454,21506.0
2015-08-18 15:50:00,48.42,48.44,48.41,48.42,28258.0,36.1379,36.1529,36.1305,36.1379,28258.0
2015-08-18 15:55:00,48.42,48.47,48.42,48.45,53563.0,36.1379,36.1753,36.1379,36.1603,53563.0
2015-08-19 09:30:00,48.15,48.45,47.9,48.01,59105.0,35.9364,36.1603,35.7499,35.8319,59105.0
2015-08-19 09:35:00,48.01,48.01,47.8,47.92,14410.0,35.8319,35.8319,35.6752,35.7648,14410.0
2015-08-19 09:40:00,47.87,47.95,47.84,47.86,12786.0,35.7275,35.7872,35.7051,35.72,12786.0
2015-08-19 09:45:00,47.86,47.95,47.8,47.83,14183.0,35.72,35.7872,35.6752,35.6976,14183.0
2015-08-19 09:50:00,47.83,47.93,47.81,47.92,22650.0,35.6976,35.7722,35.6827,35.7648,22650.0
2015-08-19 09:55:00,47.92,47.98,47.88,47.88,23275.0,35.7648,35.8096,35.7349,35.7349,23275.0
2015-08-19 10:00:00,47.89,48.01,47.88,47.95,7455.0,35.7424,35.8319,35.7349,35.7872,7455.0
2015-08-19 10:05:00,47.96,48.02,47.9,48.01,13779.0,35.7946,35.8394,35.7499,35.8319,13779.0
2015-08-19 10:10:00,48.01,48.06,47.99,48.04,27207.0,35.8319,35.8693,35.817,35.8543,27207.0
2015-08-19 10:15:00,48.03,48.04,47.99,48.04,33483.0,35.8469,35.8543,35.817,35.8543,33483.0
2015-08-19 10:20:00,48.04,48.08,47.99,48.07,16479.0,35.8543,35.8842,35.817,35.8767,16479.0
2015-08-19 10:25:00,48.05,48.05,48.01,48.03,9261.0,35.8618,35.8618,35.8319,35.8469,9261.0
2015-08-19 10:30:00,48.04,48.05,48.0,48.03,11895.0,35.8543,35.8618,35.8245,35.8469,11895.0
2015-08-19 10:35:00,48.04,48.04,48.0,48.01,8764.0,35.8543,35.8543,35.8245,35.8319,8764.0
2015-08-19 10:40:00,48.02,48.03,47.94,47.94,11697.0,35.8394,35.8469,35.7797,35.7797,11697.0
2015-08-19 10:45:00,47.94,47.94,47.86,47.89,10528.0,35.7797,35.7797,35.72,35.7424,10528.0
2015-08-19 10:50:00,47.88,47.92,47.86,47.87,8161.0,35.7349,35.7648,35.72,35.7275,8161.0
2015-08-19 10:55:00,47.86,47.9,47.83,47.9,9172.0,35.72,35.7499,35.6976,35.7499,9172.0
2015-08-19 11:00:00,47.91,47.96,47.9,47.91,9668.0,35.7573,35.7946,35.7499,35.7573,9668.0
2015-08-19 11:05:00,47.9,47.94,47.87,47.89,13581.0,35.7499,35.7797,35.7275,35.7424,13581.0
2015-08-19 11:10:00,47.88,47.9,47.87,47.87,5400.0,35.7349,35.7499,35.7275,35.7275,5400.0
2015-08-19 11:15:00,47.87,47.87,47.83,47.85,17196.0,35.7275,35.7275,35.6976,35.7125,17196.0
2015-08-19 11:20:00,47.86,47.9,47.86,47.89,9720.0,35.72,35.7499,35.72,35.7424,9720.0
2015-08-19 11:25:00,47.88,47.88,47.8,47.81,10527.0,35.7349,35.7349,35.6752,35.6827,10527.0
2015-08-19 11:30:00,47.81,47.82,47.77,47.78,7824.0,35.6827,35.6901,35.6528,35.6603,7824.0
2015-08-19 11:35:00,47.78,47.82,47.75,47.82,7848.0,35.6603,35.6901,35.6379,35.6901,7848.0
2015-08-19 11:40:00,47.82,47.85,47.8,47.83,11511.0,35.6901,35.7125,35.6752,35.6976,11511.0
2015-08-19 11:45:00,47.82,47.82,47.7,47.71,17831.0,35.6901,35.6901,35.6006,35.608,17831.0
2015-08-19 11:50:00,47.72,47.75,47.72,47.72,6132.0,35.6155,35.6379,35.6155,35.6155,6132.0
2015-08-19 11:55:00,47.72,47.8,47.72,47.79,10198.0,35.6155,35.6752,35.6155,35.6678,10198.0
2015-08-19 12:00:00,47.78,47.79,47.74,47.75,12790.0,35.6603,35.6678,35.6304,35.6379,12790.0
2015-08-19 12:05:00,47.75,47.78,47.74,47.78,6301.0,35.6379,35.6603,35.6304,35.6603,6301.0
2015-08-19 12:10:00,47.78,47.79,47.74,47.75,12575.0,35.6603,35.6678,35.6304,35.6379,12575.0
2015-08-19 12:15:00,47.74,47.75,47.69,47.71,10660.0,35.6304,35.6379,35.5931,35.608,10660.0
2015-08-19 12:20:00,47.71,47.73,47.67,47.73,10807.0,35.608,35.623,35.5782,35.623,10807.0
2015-08-19 12:25:00,47.73,47.76,47.73,47.74,5434.0,35.623,35.6454,35.623,35.6304,5434.0
2015-08-19 12:30:00,47.74,47.81,47.73,47.8,12628.0,35.6304,35.6827,35.623,35.6752,12628.0
2015-08-19 12:35:00,47.8,47.83,47.8,47.81,3213.0,35.6752,35.6976,35.6752,35.6827,3213.0
2015-08-19 12:40:00,47.83,47.87,47.83,47.87,5177.0,35.6976,35.7275,35.6976,35.7275,5177.0
2015-08-19 12:45:00,47.85,47.88,47.83,47.87,23007.0,35.7125,35.7349,35.6976,35.7275,23007.0
2015-08-19 12:50:00,47.87,47.91,47.86,47.91,7397.0,35.7275,35.7573,35.72,35.7573,7397.0
2015-08-19 12:55:00,47.91,47.91,47.82,47.85,7115.0,35.7573,35.7573,35.6901,35.7125,7115.0
2015-08-19 13:00:00,47.86,47.91,47.86,47.91,18742.0,35.72,35.7573,35.72,35.7573,18742.0
2015-08-19 13:05:00,47.92,47.97,47.91,47.92,17619.0,35.7648,35.8021,35.7573,35.7648,17619.0
2015-08-19 13:10:00,47.92,47.98,47.92,47.97,10165.0,35.7648,35.8096,35.7648,35.8021,10165.0
2015-08-19 13:15:00,47.96,48.0,47.94,47.98,25458.0,35.7946,35.8245,35.7797,35.8096,25458.0
2015-08-19 13:20:00,47.99,48.02,47.97,47.98,9126.0,35.817,35.8394,35.8021,35.8096,9126.0
2015-08-19 13:25:00,47.97,47.98,47.91,47.91,6186.0,35.8021,35.8096,35.7573,35.7573,6186.0
2015-08-19 13:30:00,47.91,47.96,47.91,47.94,16302.0,35.7573,35.7946,35.7573,35.7797,16302.0
2015-08-19 13:35:00,47.95,47.97,47.9,47.96,18205.0,35.7872,35.8021,35.7499,35.7946,18205.0
2015-08-19 13:40:00,47.95,48.04,47.93,48.02,11865.0,35.7872,35.8543,35.7722,35.8394,11865.0
2015-08-19 13:45:00,48.02,48.09,47.99,48.05,6529.0,35.8394,35.8917,35.817,35.8618,6529.0
2015-08-19 13:50:00,48.04,48.04,47.99,48.02,11264.0,35.8543,35.8543,35.817,35.8394,11264.0
2015-08-19 13:55:00,48.01,48.02,47.94,47.95,11058.0,35.8319,35.8394,35.7797,35.7872,11058.0
2015-08-19 14:00:00,47.96,48.06,47.93,48.05,10938.0,35.7946,35.8693,35.7722,35.8618,10938.0
2015-08-19 14:05:00,48.05,48.17,48.05,48.16,11559.0,35.8618,35.9514,35.8618,35.9439,11559.0
2015-08-19 14:10:00,48.16,48.3,48.16,48.25,13747.0,35.9439,36.0484,35.9439,36.0111,13747.0
2015-08-19 14:15:00,48.26,48.27,48.19,48.19,17149.0,36.0185,36.026,35.9663,35.9663,17149.0
2015-08-19 14:20:00,48.19,48.24,48.18,48.22,9404.0,35.9663,36.0036,35.9588,35.9887,9404.0
2015-08-19 14:25:00,48.22,48.23,48.11,48.13,15025.0,35.9887,35.9961,35.9066,35.9215,15025.0
2015-08-19 14:30:00,48.14,48.17,48.07,48.08,37598.0,35.929,35.9514,35.8767,35.8842,37598.0
2015-08-19 14:35:00,48.08,48.14,48.08,48.13,10507.0,35.8842,35.929,35.8842,35.9215,10507.0
2015-08-19 14:40:00,48.12,48.13,48.03,48.04,15638.0,35.914,35.9215,35.8469,35.8543,15638.0
2015-08-19 14:45:00,48.04,48.08,48.0,48.08,12057.0,35.8543,35.8842,35.8245,35.8842,12057.0
2015-08-19 14:50:00,48.08,48.08,47.99,48.0,16785.0,35.8842,35.8842,35.817,35.8245,16785.0
2015-08-19 14:55:00,48.0,48.0,47.91,47.94,16977.0,35.8245,35.8245,35.7573,35.7797,16977.0
2015-08-19 15:00:00,47.93,47.95,47.87,47.88,22216.0,35.7722,35.7872,35.7275,35.7349,22216.0
2015-08-19 15:05:00,47.88,48.0,47.88,47.99,32368.0,35.7349,35.8245,35.7349,35.817,32368.0
2015-08-19 15:10:00,47.98,48.0,47.96,47.99,20055.0,35.8096,35.8245,35.7946,35.817,20055.0
2015-08-19 15:15:00,47.98,47.99,47.93,47.98,19251.0,35.8096,35.817,35.7722,35.8096,19251.0
2015-08-19 15:20:00,47.98,48.07,47.98,48.05,8492.0,35.8096,35.8767,35.8096,35.8618,8492.0
2015-08-19 15:25:00,48.06,48.07,48.03,48.07,23525.0,35.8693,35.8767,35.8469,35.8767,23525.0
2015-08-19 15:30:00,48.06,48.11,48.05,48.08,19286.0,35.8693,35.9066,35.8618,35.8842,19286.0
2015-08-19 15:35:00,48.08,48.09,48.0,48.01,24323.0,35.8842,35.8917,35.8245,35.8319,24323.0
2015-08-19 15:40:00,48.0,48.08,48.0,48.06,27079.0,35.8245,35.8842,35.8245,35.8693,27079.0
2015-08-19 15:45:00,48.06,48.11,48.06,48.1,17736.0,35.8693,35.9066,35.8693,35.8991,17736.0
2015-08-19 15:50:00,48.09,48.12,48.08,48.11,27055.0,35.8917,35.914,35.8842,35.9066,27055.0
2015-08-19 15:55:00,48.1,48.11,47.99,48.0,58345.0,35.8991,35.9066,35.817,35.8245,58345.0
2015-08-20 09:30:00,47.72,47.97,47.66,47.68,50755.0,35.6155,35.8021,35.5707,35.5857,50755.0
2015-08-20 09:35:00,47.76,47.76,47.51,47.62,8490.0,35.6454,35.6454,35.4588,35.5409,8490.0
2015-08-20 09:40:00,47.63,47.76,47.63,47.7,13627.0,35.5483,35.6454,35.5483,35.6006,13627.0
2015-08-20 09:45:00,47.68,47.7,47.59,47.59,11542.0,35.5857,35.6006,35.5185,35.5185,11542.0
2015-08-20 09:50:00,47.6,47.66,47.54,47.62,47000.0,35.5259,35.5707,35.4812,35.5409,47000.0
2015-08-20 09:55:00,47.64,47.68,47.61,47.67,11832.0,35.5558,35.5857,35.5334,35.5782,11832.0
2015-08-20 10:00:00,47.69,47.72,47.58,47.58,16258.0,35.5931,35.6155,35.511,35.511,16258.0
2015-08-20 10:05:00,47.57,47.63,47.56,47.59,5093.0,35.5036,35.5483,35.4961,35.5185,5093.0
2015-08-20 10:10:00,47.6,47.6,47.54,47.55,16071.0,35.5259,35.5259,35.4812,35.4886,16071.0
2015-08-20 10:15:00,47.55,47.55,47.4,47.42,23725.0,35.4886,35.4886,35.3767,35.3916,23725.0
2015-08-20 10:20:00,47.42,47.42,47.31,47.33,18676.0,35.3916,35.3916,35.3095,35.3244,18676.0
2015-08-20 10:25:00,47.32,47.38,47.29,47.38,14904.0,35.317,35.3618,35.2946,35.3618,14904.0
2015-08-20 10:30:00,47.41,47.49,47.4,47.45,13487.0,35.3841,35.4439,35.3767,35.414,13487.0
2015-08-20 10:35:00,47.45,47.55,47.4,47.55,10147.0,35.414,35.4886,35.3767,35.4886,10147.0
2015-08-20 10:40:00,47.54,47.56,47.52,47.54,7756.0,35.4812,35.4961,35.4662,35.4812,7756.0
2015-08-20 10:45:00,47.54,47.58,47.52,47.55,11964.0,35.4812,35.511,35.4662,35.4886,11964.0
2015-08-20 10:50:00,47.55,47.6,47.52,47.6,12132.0,35.4886,35.5259,35.4662,35.5259,12132.0
2015-08-20 10:55:00,47.59,47.6,47.49,47.52,15826.0,35.5185,35.5259,35.4439,35.4662,15826.0
2015-08-20 11:00:00,47.51,47.58,47.51,47.53,11237.0,35.4588,35.511,35.4588,35.4737,11237.0
2015-08-20 11:05:00,47.56,47.56,47.5,47.5,12573.0,35.4961,35.4961,35.4513,35.4513,12573.0
2015-08-20 11:10:00,47.5,47.54,47.49,47.52,12937.0,35.4513,35.4812,35.4439,35.4662,12937.0
2015-08-20 11:15:00,47.52,47.54,47.47,47.48,13307.0,35.4662,35.4812,35.4289,35.4364,13307.0
2015-08-20 11:20:00,47.48,47.56,47.48,47.55,8625.0,35.4364,35.4961,35.4364,35.4886,8625.0
2015-08-20 11:25:00,47.56,47.64,47.56,47.6,7097.0,35.4961,35.5558,35.4961,35.5259,7097.0
2015-08-20 11:30:00,47.6,47.61,47.5,47.53,6550.0,35.5259,35.5334,35.4513,35.4737,6550.0
2015-08-20 11:35:00,47.52,47.58,47.5,47.55,9913.0,35.4662,35.511,35.4513,35.4886,9913.0
2015-08-20 11:40:00,47.55,47.61,47.53,47.55,20441.0,35.4886,35.5334,35.4737,35.4886,20441.0
2015-08-20 11:45:00,47.56,47.61,47.56,47.6,5000.0,35.4961,35.5334,35.4961,35.5259,5000.0
2015-08-20 11:50:00,47.6,47.6,47.53,47.54,3954.0,35.5259,35.5259,35.4737,35.4812,3954.0
2015-08-20 11:55:00,47.54,47.61,47.53,47.6,6784.0,35.4812,35.5334,35.4737,35.5259,6784.0
2015-08-20 12:00:00,47.6,47.62,47.54,47.54,6579.0,35.5259,35.5409,35.4812,35.4812,6579.0
2015-08-20 12:05:00,47.53,47.62,47.52,47.61,4344.0,35.4737,35.5409,35.4662,35.5334,4344.0
2015-08-20 12:10:00,47.6,47.6,47.57,47.59,8041.0,35.5259,35.5259,35.5036,35.5185,8041.0
2015-08-20 12:15:00,47.57,47.57,47.48,47.57,11098.0,35.5036,35.5036,35.4364,35.5036,11098.0
2015-08-20 12:20:00,47.56,47.57,47.47,47.5,12328.0,35.4961,35.5036,35.4289,35.4513,12328.0
2015-08-20 12:25:00,47.49,47.54,47.47,47.54,9200.0,35.4439,35.4812,35.4289,35.4812,9200.0
2015-08-20 12:30:00,47.53,47.58,47.51,47.52,8408.0,35.4737,35.511,35.4588,35.4662,8408.0
2015-08-20 12:35:00,47.52,47.58,47.52,47.54,12563.0,35.4662,35.511,35.4662,35.4812,12563.0
2015-08-20 12:40:00,47.54,47.55,47.5,47.51,7778.0,35.4812,35.4886,35.4513,35.4588,7778.0
2015-08-20 12:45:00,47.5,47.51,47.45,47.5,16973.0,35.4513,35.4588,35.414,35.4513,16973.0
2015-08-20 12:50:00,47.5,47.5,47.44,47.44,6420.0,35.4513,35.4513,35.4065,35.4065,6420.0
2015-08-20 12:55:00,47.44,47.46,47.35,47.43,16122.0,35.4065,35.4215,35.3394,35.3991,16122.0
2015-08-20 13:00:00,47.44,47.45,47.41,47.41,8351.0,35.4065,35.414,35.3841,35.3841,8351.0
2015-08-20 13:05:00,47.42,47.49,47.42,47.47,9357.0,35.3916,35.4439,35.3916,35.4289,9357.0
2015-08-20 13:10:00,47.46,47.49,47.43,47.43,7780.0,35.4215,35.4439,35.3991,35.3991,7780.0
2015-08-20 13:15:00,47.46,47.52,47.46,47.51,4926.0,35.4215,35.4662,35.4215,35.4588,4926.0
2015-08-20 13:20:00,47.51,47.55,47.5,47.52,5482.0,35.4588,35.4886,35.4513,35.4662,5482.0
2015-08-20 13:25:00,47.52,47.59,47.48,47.55,6981.0,35.4662,35.5185,35.4364,35.4886,6981.0
2015-08-20 13:30:00,47.54,47.58,47.49,47.52,19034.0,35.4812,35.511,35.4439,35.4662,19034.0
2015-08-20 13:35:00,47.5,47.52,47.47,47.47,5875.0,35.4513,35.4662,35.4289,35.4289,5875.0
2015-08-20 13:40:00,47.47,47.49,47.42,47.49,11050.0,35.4289,35.4439,35.3916,35.4439,11050.0
2015-08-20 13:45:00,47.51,47.57,47.47,47.57,8902.0,35.4588,35.5036,35.4289,35.5036,8902.0
2015-08-20 13:50:00,47.57,47.6,47.56,47.59,11628.0,35.5036,35.5259,35.4961,35.5185,11628.0
2015-08-20 13:55:00,47.59,47.62,47.57,47.61,13526.0,35.5185,35.5409,35.5036,35.5334,13526.0
2015-08-20 14:00:00,47.61,47.61,47.54,47.54,11674.0,35.5334,35.5334,35.4812,35.4812,11674.0
2015-08-20 14:05:00,47.54,47.54,47.49,47.51,7091.0,35.4812,35.4812,35.4439,35.4588,7091.0
2015-08-20 14:10:00,47.5,47.53,47.48,47.48,10331.0,35.4513,35.4737,35.4364,35.4364,10331.0
2015-08-20 14:15:00,47.48,47.51,47.45,47.51,15204.0,35.4364,35.4588,35.414,35.4588,15204.0
2015-08-20 14:20:00,47.5,47.57,47.5,47.54,8200.0,35.4513,35.5036,35.4513,35.4812,8200.0
2015-08-20 14:25:00,47.53,47.54,47.43,47.43,17370.0,35.4737,35.4812,35.3991,35.3991,17370.0
2015-08-20 14:30:00,47.43,47.45,47.4,47.41,15212.0,35.3991,35.414,35.3767,35.3841,15212.0
2015-08-20 14:35:00,47.41,47.49,47.41,47.47,17466.0,35.3841,35.4439,35.3841,35.4289,17466.0
2015-08-20 14:40:00,47.48,47.48,47.43,47.45,8511.0,35.4364,35.4364,35.3991,35.414,8511.0
2015-08-20 14:45:00,47.46,47.46,47.42,47.44,7744.0,35.4215,35.4215,35.3916,35.4065,7744.0
2015-08-20 14:50:00,47.43,47.47,47.4,47.4,31373.0,35.3991,35.4289,35.3767,35.3767,31373.0
2015-08-20 14:55:00,47.4,47.43,47.37,47.38,17536.0,35.3767,35.3991,35.3543,35.3618,17536.0
2015-08-20 15:00:00,47.39,47.46,47.38,47.44,16313.0,35.3692,35.4215,35.3618,35.4065,16313.0
2015-08-20 15:05:00,47.44,47.45,47.41,47.44,7827.0,35.4065,35.414,35.3841,35.4065,7827.0
2015-08-20 15:10:00,47.45,47.46,47.41,47.43,8397.0,35.414,35.4215,35.3841,35.3991,8397.0
2015-08-20 15:15:00,47.42,47.45,47.36,47.41,18127.0,35.3916,35.414,35.3468,35.3841,18127.0
2015-08-20 15:20:00,47.4,47.46,47.39,47.43,26145.0,35.3767,35.4215,35.3692,35.3991,26145.0
2015-08-20 15:25:00,47.43,47.48,47.42,47.47,19628.0,35.3991,35.4364,35.3916,35.4289,19628.0
2015-08-20 15:30:00,47.47,47.55,47.47,47.5,17470.0,35.4289,35.4886,35.4289,35.4513,17470.0
2015-08-20 15:35:00,47.51,47.52,47.45,47.46,22257.0,35.4588,35.4662,35.414,35.4215,22257.0
2015-08-20 15:40:00,47.45,47.49,47.41,47.47,24268.0,35.414,35.4439,35.3841,35.4289,24268.0
2015-08-20 15:45:00,47.47,47.47,47.37,47.39,25927.0,35.4289,35.4289,35.3543,35.3692,25927.0
2015-08-20 15:50:00,47.39,47.4,47.32,47.34,39298.0,35.3692,35.3767,35.317,35.3319,39298.0
2015-08-20 15:55:00,47.34,47.37,47.27,47.3,126573.0,35.3319,35.3543,35.2797,35.302,126573.0
2015-08-21 09:30:00,47.0,47.15,46.91,47.13,163581.0,35.0781,35.1901,35.011,35.1752,163581.0
2015-08-21 09:35:00,47.16,47.23,47.08,47.12,15413.0,35.1976,35.2498,35.1378,35.1677,15413.0
2015-08-21 09:40:00,47.1,47.1,46.97,47.0,13738.0,35.1528,35.1528,35.0558,35.0781,13738.0
2015-08-21 09:45:00,47.0,47.02,46.88,46.91,16132.0,35.0781,35.0931,34.9886,35.011,16132.0
2015-08-21 09:50:00,46.92,46.92,46.81,46.82,11935.0,35.0184,35.0184,34.9363,34.9438,11935.0
2015-08-21 09:55:00,46.83,46.88,46.82,46.88,8246.0,34.9513,34.9886,34.9438,34.9886,8246.0
2015-08-21 10:00:00,46.87,46.98,46.85,46.97,23033.0,34.9811,35.0632,34.9662,35.0558,23033.0
2015-08-21 10:05:00,46.97,47.0,46.88,46.91,22514.0,35.0558,35.0781,34.9886,35.011,22514.0
2015-08-21 10:10:00,46.91,46.91,46.76,46.78,22403.0,35.011,35.011,34.899,34.9139,22403.0
2015-08-21 10:15:00,46.76,46.8,46.72,46.72,21061.0,34.899,34.9289,34.8692,34.8692,21061.0
2015-08-21 10:20:00,46.72,46.83,46.7,46.72,41802.0,34.8692,34.9513,34.8542,34.8692,41802.0
2015-08-21 10:25:00,46.7,46.73,46.62,46.62,40895.0,34.8542,34.8766,34.7945,34.7945,40895.0
2015-08-21 10:30:00,46.63,46.68,46.57,46.58,27480.0,34.802,34.8393,34.7572,34.7647,27480.0
2015-08-21 10:35:00,46.58,46.58,46.44,46.56,31693.0,34.7647,34.7647,34.6602,34.7498,31693.0
2015-08-21 10:40:00,46.57,46.61,46.52,46.55,22387.0,34.7572,34.7871,34.7199,34.7423,22387.0
2015-08-21 10:45:00,46.55,46.56,46.43,46.43,27902.0,34.7423,34.7498,34.6527,34.6527,27902.0
2015-08-21 10:50:00,46.43,46.49,46.41,46.46,33519.0,34.6527,34.6975,34.6378,34.6751,33519.0
2015-08-21 10:55:00,46.46,46.46,46.38,46.43,25163.0,34.6751,34.6751,34.6154,34.6527,25163.0
2015-08-21 11:00:00,46.43,46.47,46.36,46.39,24613.0,34.6527,34.6826,34.6005,34.6229,24613.0
2015-08-21 11:05:00,46.38,46.38,46.28,46.28,24300.0,34.6154,34.6154,34.5408,34.5408,24300.0
2015-08-21 11:10:00,46.28,46.28,46.14,46.24,39772.0,34.5408,34.5408,34.4363,34.5109,39772.0
2015-08-21 11:15:00,46.25,46.28,46.19,46.26,29660.0,34.5184,34.5408,34.4736,34.5258,29660.0
2015-08-21 11:20:00,46.26,46.3,46.19,46.22,36368.0,34.5258,34.5557,34.4736,34.496,36368.0
2015-08-21 11:25:00,46.2,46.3,46.18,46.24,25431.0,34.4811,34.5557,34.4661,34.5109,25431.0
2015-08-21 11:30:00,46.23,46.29,46.17,46.2,35535.0,34.5035,34.5482,34.4587,34.4811,35535.0
2015-08-21 11:35:00,46.19,46.23,46.12,46.12,51901.0,34.4736,34.5035,34.4214,34.4214,51901.0
2015-08-21 11:40:00,46.12,46.16,46.09,46.16,31079.0,34.4214,34.4512,34.399,34.4512,31079.0
2015-08-21 11:45:00,46.15,46.23,46.13,46.21,26088.0,34.4437,34.5035,34.4288,34.4885,26088.0
2015-08-21 11:50:00,46.2,46.3,46.19,46.28,45298.0,34.4811,34.5557,34.4736,34.5408,45298.0
2015-08-21 11:55:00,46.28,46.4,46.27,46.37,21660.0,34.5408,34.6303,34.5333,34.6079,21660.0
2015-08-21 12:00:00,46.37,46.39,46.33,46.38,22846.0,34.6079,34.6229,34.5781,34.6154,22846.0
2015-08-21 12:05:00,46.39,46.48,46.36,46.45,10467.0,34.6229,34.69,34.6005,34.6677,10467.0
2015-08-21 12:10:00,46.47,46.54,46.43,46.45,9261.0,34.6826,34.7348,34.6527,34.6677,9261.0
2015-08-21 12:15:00,46.44,46.46,46.37,46.44,16169.0,34.6602,34.6751,34.6079,34.6602,16169.0
2015-08-21 12:20:00,46.44,46.44,46.35,46.38,17905.0,34.6602,34.6602,34.593,34.6154,17905.0
2015-08-21 12:25:00,46.37,46.42,46.36,46.39,5682.0,34.6079,34.6453,34.6005,34.6229,5682.0
2015-08-21 12:30:00,46.38,46.48,46.38,46.48,23507.0,34.6154,34.69,34.6154,34.69,23507.0
2015-08-21 12:35:00,46.48,46.5,46.45,46.46,12910.0,34.69,34.705,34.6677,34.6751,12910.0
2015-08-21 12:40:00,46.45,46.45,46.34,46.37,22474.0,34.6677,34.6677,34.5856,34.6079,22474.0
2015-08-21 12:45:00,46.35,46.4,46.33,46.37,10899.0,34.593,34.6303,34.5781,34.6079,10899.0
2015-08-21 12:50:00,46.37,46.37,46.26,46.33,9801.0,34.6079,34.6079,34.5258,34.5781,9801.0
2015-08-21 12:55:00,46.33,46.33,46.2,46.21,11413.0,34.5781,34.5781,34.4811,34.4885,11413.0
2015-08-21 13:00:00,46.22,46.33,46.22,46.33,84723.0,34.496,34.5781,34.496,34.5781,84723.0
2015-08-21 13:05:00,46.32,46.33,46.28,46.3,29658.0,34.5706,34.5781,34.5408,34.5557,29658.0
2015-08-21 13:10:00,46.3,46.36,46.28,46.34,16174.0,34.5557,34.6005,34.5408,34.5856,16174.0
2015-08-21 13:15:00,46.35,46.38,46.32,46.36,8198.0,34.593,34.6154,34.5706,34.6005,8198.0
2015-08-21 13:20:00,46.37,46.54,46.37,46.54,23737.0,34.6079,34.7348,34.6079,34.7348,23737.0
2015-08-21 13:25:00,46.52,46.6,46.49,46.6,29102.0,34.7199,34.7796,34.6975,34.7796,29102.0
2015-08-21 13:30:00,46.61,46.61,46.49,46.52,32363.0,34.7871,34.7871,34.6975,34.7199,32363.0
2015-08-21 13:35:00,46.51,46.65,46.51,46.65,29810.0,34.7124,34.8169,34.7124,34.8169,29810.0
2015-08-21 13:40:00,46.64,46.69,46.61,46.64,12685.0,34.8095,34.8468,34.7871,34.8095,12685.0
2015-08-21 13:45:00,46.63,46.65,46.56,46.61,11146.0,34.802,34.8169,34.7498,34.7871,11146.0
2015-08-21 13:50:00,46.6,46.62,46.54,46.57,8210.0,34.7796,34.7945,34.7348,34.7572,8210.0
2015-08-21 13:55:00,46.59,46.67,46.58,46.67,6096.0,34.7721,34.8318,34.7647,34.8318,6096.0
2015-08-21 14:00:00,46.66,46.74,46.66,46.72,10366.0,34.8244,34.8841,34.8244,34.8692,10366.0
2015-08-21 14:05:00,46.73,46.73,46.63,46.63,9636.0,34.8766,34.8766,34.802,34.802,9636.0
2015-08-21 14:10:00,46.63,46.64,46.55,46.56,10664.0,34.802,34.8095,34.7423,34.7498,10664.0
2015-08-21 14:15:00,46.56,46.61,46.49,46.5,15870.0,34.7498,34.7871,34.6975,34.705,15870.0
2015-08-21 14:20:00,46.51,46.52,46.43,46.47,25798.0,34.7124,34.7199,34.6527,34.6826,25798.0
2015-08-21 14:25:00,46.47,46.5,46.42,46.42,15222.0,34.6826,34.705,34.6453,34.6453,15222.0
2015-08-21 14:30:00,46.44,46.49,46.43,46.47,13570.0,34.6602,34.6975,34.6527,34.6826,13570.0
2015-08-21 14:35:00,46.46,46.46,46.32,46.34,19354.0,34.6751,34.6751,34.5706,34.5856,19354.0
2015-08-21 14:40:00,46.34,46.34,46.27,46.28,11080.0,34.5856,34.5856,34.5333,34.5408,11080.0
2015-08-21 14:45:00,46.27,46.28,46.22,46.22,10923.0,34.5333,34.5408,34.496,34.496,10923.0
2015-08-21 14:50:00,46.21,46.24,46.14,46.23,17384.0,34.4885,34.5109,34.4363,34.5035,17384.0
2015-08-21 14:55:00,46.23,46.27,46.2,46.22,20382.0,34.5035,34.5333,34.4811,34.496,20382.0
2015-08-21 15:00:00,46.21,46.23,46.19,46.22,12757.0,34.4885,34.5035,34.4736,34.496,12757.0
2015-08-21 15:05:00,46.21,46.23,46.1,46.11,21945.0,34.4885,34.5035,34.4064,34.4139,21945.0
2015-08-21 15:10:00,46.1,46.11,45.98,45.98,21866.0,34.4064,34.4139,34.3169,34.3169,21866.0
2015-08-21 15:15:00,45.99,46.08,45.88,46.05,28927.0,34.3243,34.3915,34.2422,34.3691,28927.0
2015-08-21 15:20:00,46.07,46.09,46.03,46.07,24020.0,34.384,34.399,34.3542,34.384,24020.0
2015-08-21 15:25:00,46.06,46.07,45.91,45.94,31896.0,34.3766,34.384,34.2646,34.287,31896.0
2015-08-21 15:30:00,45.93,45.95,45.82,45.84,42948.0,34.2796,34.2945,34.1975,34.2124,42948.0
2015-08-21 15:35:00,45.83,45.88,45.77,45.88,46404.0,34.2049,34.2422,34.1601,34.2422,46404.0
2015-08-21 15:40:00,45.87,45.96,45.86,45.91,41095.0,34.2348,34.3019,34.2273,34.2646,41095.0
2015-08-21 15:45:00,45.91,45.95,45.85,45.9,47944.0,34.2646,34.2945,34.2198,34.2572,47944.0
2015-08-21 15:50:00,45.91,45.94,45.8,45.81,165266.0,34.2646,34.287,34.1825,34.19,165266.0
2015-08-21 15:55:00,45.81,45.84,45.68,45.69,193155.0,34.19,34.2124,34.093,34.1004,193155.0
2015-08-24 09:30:00,43.33,43.99,41.59,42.08,199679.0,32.3391,32.8316,31.0404,31.4061,199679.0
2015-08-24 09:35:00,42.08,43.16,41.89,43.04,79547.0,31.4061,32.2122,31.2643,32.1226,79547.0
2015-08-24 09:40:00,43.04,43.56,42.67,43.5,108520.0,32.1226,32.5107,31.8465,32.4659,108520.0
2015-08-24 09:45:00,43.54,43.68,43.28,43.42,148528.0,32.4958,32.6003,32.3017,32.4062,148528.0
2015-08-24 09:50:00,43.42,43.5,43.0,43.18,69358.0,32.4062,32.4659,32.0928,32.2271,69358.0
2015-08-24 09:55:00,43.18,43.47,43.07,43.38,49705.0,32.2271,32.4435,32.145,32.3764,49705.0
2015-08-24 10:00:00,43.35,43.86,43.25,43.84,100165.0,32.354,32.7346,32.2794,32.7197,100165.0
2015-08-24 10:05:00,43.88,43.89,43.64,43.83,73148.0,32.7496,32.757,32.5704,32.7122,73148.0
2015-08-24 10:10:00,43.8,43.91,43.53,43.63,78063.0,32.6898,32.7719,32.4883,32.563,78063.0
2015-08-24 10:15:00,43.63,43.92,43.61,43.76,93084.0,32.563,32.7794,32.548,32.66,93084.0
2015-08-24 10:20:00,43.74,44.15,43.65,44.14,79948.0,32.6451,32.9511,32.5779,32.9436,79948.0
2015-08-24 10:25:00,44.14,44.15,43.94,43.95,68651.0,32.9436,32.9511,32.7943,32.8018,68651.0
2015-08-24 10:30:00,43.93,43.94,43.81,43.86,115459.0,32.7869,32.7943,32.6973,32.7346,115459.0
2015-08-24 10:35:00,43.87,44.5,43.87,44.34,61837.0,32.7421,33.2123,32.7421,33.0929,61837.0
2015-08-24 10:40:00,44.36,44.45,44.12,44.3,43715.0,33.1078,33.175,32.9287,33.063,43715.0
2015-08-24 10:45:00,44.3,44.55,44.27,44.41,32506.0,33.063,33.2496,33.0406,33.1451,32506.0
2015-08-24 10:50:00,44.45,44.6,44.4,44.45,38272.0,33.175,33.2869,33.1376,33.175,38272.0
2015-08-24 10:55:00,44.45,44.45,44.2,44.36,38999.0,33.175,33.175,32.9884,33.1078,38999.0
2015-08-24 11:00:00,44.37,44.44,44.23,44.35,38258.0,33.1153,33.1675,33.0108,33.1003,38258.0
2015-08-24 11:05:00,44.34,44.36,44.24,44.32,37189.0,33.0929,33.1078,33.0182,33.0779,37189.0
2015-08-24 11:10:00,44.3,44.37,44.19,44.32,47878.0,33.063,33.1153,32.9809,33.0779,47878.0
2015-08-24 11:15:00,44.33,44.33,44.22,44.3,30049.0,33.0854,33.0854,33.0033,33.063,30049.0
2015-08-24 11:20:00,44.31,44.31,44.17,44.22,34675.0,33.0705,33.0705,32.966,33.0033,34675.0
2015-08-24 11:25:00,44.23,44.39,44.22,44.26,27890.0,33.0108,33.1302,33.0033,33.0332,27890.0
2015-08-24 11:30:00,44.27,44.37,44.17,44.31,31102.0,33.0406,33.1153,32.966,33.0705,31102.0
2015-08-24 11:35:00,44.31,44.44,44.3,44.4,33984.0,33.0705,33.1675,33.063,33.1376,33984.0
2015-08-24 11:40:00,44.39,44.51,44.25,44.48,64159.0,33.1302,33.2197,33.0257,33.1974,64159.0
2015-08-24 11:45:00,44.48,44.55,44.42,44.53,33660.0,33.1974,33.2496,33.1526,33.2347,33660.0
2015-08-24 11:50:00,44.54,44.86,44.52,44.86,27685.0,33.2421,33.481,33.2272,33.481,27685.0
2015-08-24 11:55:00,44.84,44.86,44.68,44.69,29169.0,33.466,33.481,33.3466,33.3541,29169.0
2015-08-24 12:00:00,44.71,44.72,44.46,44.5,52126.0,33.369,33.3765,33.1824,33.2123,52126.0
2015-08-24 12:05:00,44.49,44.74,44.44,44.63,39842.0,33.2048,33.3914,33.1675,33.3093,39842.0
2015-08-24 12:10:00,44.64,44.71,44.41,44.45,42934.0,33.3168,33.369,33.1451,33.175,42934.0
2015-08-24 12:15:00,44.46,44.56,44.37,44.49,35220.0,33.1824,33.2571,33.1153,33.2048,35220.0
2015-08-24 12:20:00,44.48,44.59,44.43,44.59,33012.0,33.1974,33.2795,33.16,33.2795,33012.0
2015-08-24 12:25:00,44.58,44.69,44.52,44.6,35900.0,33.272,33.3541,33.2272,33.2869,35900.0
2015-08-24 12:30:00,44.58,44.64,44.48,44.63,13973.0,33.272,33.3168,33.1974,33.3093,13973.0
2015-08-24 12:35:00,44.63,44.75,44.63,44.65,12272.0,33.3093,33.3989,33.3093,33.3242,12272.0
2015-08-24 12:40:00,44.64,44.71,44.56,44.6,15158.0,33.3168,33.369,33.2571,33.2869,15158.0
2015-08-24 12:45:00,44.6,44.63,44.39,44.44,28006.0,33.2869,33.3093,33.1302,33.1675,28006.0
2015-08-24 12:50:00,44.46,44.62,44.37,44.57,20859.0,33.1824,33.3018,33.1153,33.2645,20859.0
2015-08-24 12:55:00,44.57,44.69,44.52,44.59,14932.0,33.2645,33.3541,33.2272,33.2795,14932.0
2015-08-24 13:00:00,44.61,44.7,44.58,44.58,10316.0,33.2944,33.3616,33.272,33.272,10316.0
2015-08-24 13:05:00,44.58,44.69,44.56,44.68,11679.0,33.272,33.3541,33.2571,33.3466,11679.0
2015-08-24 13:10:00,44.68,44.73,44.58,44.64,11906.0,33.3466,33.3839,33.272,33.3168,11906.0
2015-08-24 13:15:00,44.62,44.68,44.53,44.64,23604.0,33.3018,33.3466,33.2347,33.3168,23604.0
2015-08-24 13:20:00,44.62,44.64,44.42,44.45,20529.0,33.3018,33.3168,33.1526,33.175,20529.0
2015-08-24 13:25:00,44.44,44.48,44.33,44.45,55309.0,33.1675,33.1974,33.0854,33.175,55309.0
2015-08-24 13:30:00,44.46,44.46,44.29,44.29,20568.0,33.1824,33.1824,33.0556,33.0556,20568.0
2015-08-24 13:35:00,44.3,44.35,44.2,44.23,16303.0,33.063,33.1003,32.9884,33.0108,16303.0
2015-08-24 13:40:00,44.22,44.33,44.16,44.27,20034.0,33.0033,33.0854,32.9585,33.0406,20034.0
2015-08-24 13:45:00,44.27,44.5,44.26,44.46,40557.0,33.0406,33.2123,33.0332,33.1824,40557.0
2015-08-24 13:50:00,44.46,44.46,44.34,44.37,39215.0,33.1824,33.1824,33.0929,33.1153,39215.0
2015-08-24 13:55:00,44.36,44.37,44.19,44.21,50643.0,33.1078,33.1153,32.9809,32.9958,50643.0
2015-08-24 14:00:00,44.23,44.38,44.19,44.38,105942.0,33.0108,33.1227,32.9809,33.1227,105942.0
2015-08-24 14:05:00,44.37,44.38,44.28,44.3,45776.0,33.1153,33.1227,33.0481,33.063,45776.0
2015-08-24 14:10:00,44.3,44.36,44.17,44.2,28212.0,33.063,33.1078,32.966,32.9884,28212.0
2015-08-24 14:15:00,44.19,44.4,44.1,44.4,31589.0,32.9809,33.1376,32.9137,33.1376,31589.0
2015-08-24 14:20:00,44.41,44.46,44.33,44.34,15855.0,33.1451,33.1824,33.0854,33.0929,15855.0
2015-08-24 14:25:00,44.34,44.34,44.24,44.26,14155.0,33.0929,33.0929,33.0182,33.0332,14155.0
2015-08-24 14:30:00,44.27,44.42,44.24,44.36,13924.0,33.0406,33.1526,33.0182,33.1078,13924.0
2015-08-24 14:35:00,44.37,44.47,44.36,44.37,20243.0,33.1153,33.1899,33.1078,33.1153,20243.0
2015-08-24 14:40:00,44.36,44.39,44.17,44.18,50468.0,33.1078,33.1302,32.966,32.9735,50468.0
2015-08-24 14:45:00,44.17,44.2,44.06,44.16,40178.0,32.966,32.9884,32.8839,32.9585,40178.0
2015-08-24 14:50:00,44.17,44.17,43.91,43.91,67053.0,32.966,32.966,32.7719,32.7719,67053.0
2015-08-24 14:55:00,43.94,44.01,43.75,43.83,42939.0,32.7943,32.8466,32.6525,32.7122,42939.0
2015-08-24 15:00:00,43.82,43.96,43.64,43.9,80290.0,32.7048,32.8093,32.5704,32.7645,80290.0
2015-08-24 15:05:00,43.91,44.23,43.89,44.22,111385.0,32.7719,33.0108,32.757,33.0033,111385.0
2015-08-24 15:10:00,44.2,44.2,43.99,44.1,99404.0,32.9884,32.9884,32.8316,32.9137,99404.0
2015-08-24 15:15:00,44.09,44.09,43.81,43.82,40416.0,32.9063,32.9063,32.6973,32.7048,40416.0
2015-08-24 15:20:00,43.83,43.94,43.66,43.79,55955.0,32.7122,32.7943,32.5854,32.6824,55955.0
2015-08-24 15:25:00,43.82,43.97,43.77,43.83,61588.0,32.7048,32.8167,32.6675,32.7122,61588.0
2015-08-24 15:30:00,43.84,43.98,43.73,43.98,79091.0,32.7197,32.8242,32.6376,32.8242,79091.0
2015-08-24 15:35:00,43.97,44.44,43.96,44.43,52943.0,32.8167,33.1675,32.8093,33.16,52943.0
2015-08-24 15:40:00,44.4,44.56,44.19,44.54,60397.0,33.1376,33.2571,32.9809,33.2421,60397.0
2015-08-24 15:45:00,44.57,44.84,44.35,44.39,92316.0,33.2645,33.466,33.1003,33.1302,92316.0
2015-08-24 15:50:00,44.36,44.43,44.19,44.43,160686.0,33.1078,33.16,32.9809,33.16,160686.0
2015-08-24 15:55:00,44.41,44.41,43.95,44.0,271277.0,33.1451,33.1451,32.8018,32.8391,271277.0
2015-08-25 09:30:00,44.95,44.95,44.16,44.56,109677.0,33.5481,33.5481,32.9585,33.2571,109677.0
2015-08-25 09:35:00,44.56,44.58,44.29,44.34,65960.0,33.2571,33.272,33.0556,33.0929,65960.0
2015-08-25 09:40:00,44.36,44.37,44.14,44.24,64961.0,33.1078,33.1153,32.9436,33.0182,64961.0
2015-08-25 09:45:00,44.24,44.37,44.21,44.23,49106.0,33.0182,33.1153,32.9958,33.0108,49106.0
2015-08-25 09:50:00,44.21,44.44,44.2,44.25,29546.0,32.9958,33.1675,32.9884,33.0257,29546.0
2015-08-25 09:55:00,44.26,44.37,44.2,44.3,47662.0,33.0332,33.1153,32.9884,33.063,47662.0
2015-08-25 10:00:00,44.34,44.4,44.27,44.27,23445.0,33.0929,33.1376,33.0406,33.0406,23445.0
2015-08-25 10:05:00,44.28,44.34,44.06,44.25,91599.0,33.0481,33.0929,32.8839,33.0257,91599.0
2015-08-25 10:10:00,44.23,44.28,44.15,44.23,76068.0,33.0108,33.0481,32.9511,33.0108,76068.0
2015-08-25 10:15:00,44.23,44.32,44.16,44.19,46050.0,33.0108,33.0779,32.9585,32.9809,46050.0
2015-08-25 10:20:00,44.19,44.25,44.09,44.2,121379.0,32.9809,33.0257,32.9063,32.9884,121379.0
2015-08-25 10:25:00,44.2,44.28,44.15,44.27,48836.0,32.9884,33.0481,32.9511,33.0406,48836.0
2015-08-25 10:30:00,44.27,44.3,44.1,44.15,76269.0,33.0406,33.063,32.9137,32.9511,76269.0
2015-08-25 10:35:00,44.15,44.15,43.98,44.05,55821.0,32.9511,32.9511,32.8242,32.8764,55821.0
2015-08-25 10:40:00,44.06,44.23,44.05,44.23,31522.0,32.8839,33.0108,32.8764,33.0108,31522.0
2015-08-25 10:45:00,44.22,44.23,44.1,44.2,38608.0,33.0033,33.0108,32.9137,32.9884,38608.0
2015-08-25 10:50:00,44.2,44.33,44.18,44.26,65497.0,32.9884,33.0854,32.9735,33.0332,65497.0
2015-08-25 10:55:00,44.28,44.32,44.2,44.25,37783.0,33.0481,33.0779,32.9884,33.0257,37783.0
2015-08-25 11:00:00,44.26,44.38,44.26,44.34,25712.0,33.0332,33.1227,33.0332,33.0929,25712.0
2015-08-25 11:05:00,44.35,44.37,44.29,44.36,21743.0,33.1003,33.1153,33.0556,33.1078,21743.0
2015-08-25 11:10:00,44.37,44.5,44.35,44.46,18105.0,33.1153,33.2123,33.1003,33.1824,18105.0
2015-08-25 11:15:00,44.48,44.53,44.45,44.48,15933.0,33.1974,33.2347,33.175,33.1974,15933.0
2015-08-25 11:20:00,44.48,44.57,44.44,44.48,45633.0,33.1974,33.2645,33.1675,33.1974,45633.0
2015-08-25 11:25:00,44.47,44.52,44.43,44.44,15967.0,33.1899,33.2272,33.16,33.1675,15967.0
2015-08-25 11:30:00,44.44,44.49,44.35,44.42,18430.0,33.1675,33.2048,33.1003,33.1526,18430.0
2015-08-25 11:35:00,44.42,44.46,44.34,44.36,18220.0,33.1526,33.1824,33.0929,33.1078,18220.0
2015-08-25 11:40:00,44.38,44.4,44.28,44.31,29713.0,33.1227,33.1376,33.0481,33.0705,29713.0
2015-08-25 11:45:00,44.29,44.39,44.27,44.37,10188.0,33.0556,33.1302,33.0406,33.1153,10188.0
2015-08-25 11:50:00,44.37,44.41,44.31,44.32,19674.0,33.1153,33.1451,33.0705,33.0779,19674.0
2015-08-25 11:55:00,44.31,44.33,44.25,44.27,12973.0,33.0705,33.0854,33.0257,33.0406,12973.0
2015-08-25 12:00:00,44.26,44.32,44.21,44.28,16918.0,33.0332,33.0779,32.9958,33.0481,16918.0
2015-08-25 12:05:00,44.28,44.34,44.27,44.28,17255.0,33.0481,33.0929,33.0406,33.0481,17255.0
2015-08-25 12:10:00,44.3,44.38,44.3,44.38,11133.0,33.063,33.1227,33.063,33.1227,11133.0
2015-08-25 12:15:00,44.38,44.42,44.28,44.31,14132.0,33.1227,33.1526,33.0481,33.0705,14132.0
2015-08-25 12:20:00,44.34,44.43,44.33,44.38,22070.0,33.0929,33.16,33.0854,33.1227,22070.0
2015-08-25 12:25:00,44.38,44.4,44.3,44.32,16767.0,33.1227,33.1376,33.063,33.0779,16767.0
2015-08-25 12:30:00,44.3,44.4,44.29,44.39,29119.0,33.063,33.1376,33.0556,33.1302,29119.0
2015-08-25 12:35:00,44.4,44.41,44.29,44.3,20071.0,33.1376,33.1451,33.0556,33.063,20071.0
2015-08-25 12:40:00,44.3,44.37,44.3,44.37,9635.0,33.063,33.1153,33.063,33.1153,9635.0
2015-08-25 12:45:00,44.37,44.41,44.32,44.37,16052.0,33.1153,33.1451,33.0779,33.1153,16052.0
2015-08-25 12:50:00,44.37,44.41,44.28,44.28,13846.0,33.1153,33.1451,33.0481,33.0481,13846.0
2015-08-25 12:55:00,44.28,44.34,44.24,44.26,19472.0,33.0481,33.0929,33.0182,33.0332,19472.0
2015-08-25 13:00:00,44.27,44.38,44.2,44.23,75243.0,33.0406,33.1227,32.9884,33.0108,75243.0
2015-08-25 13:05:00,44.24,44.34,44.23,44.26,15735.0,33.0182,33.0929,33.0108,33.0332,15735.0
2015-08-25 13:10:00,44.26,44.28,44.18,44.24,26115.0,33.0332,33.0481,32.9735,33.0182,26115.0
2015-08-25 13:15:00,44.24,44.28,44.16,44.17,17175.0,33.0182,33.0481,32.9585,32.966,17175.0
2015-08-25 13:20:00,44.17,44.23,44.16,44.17,10686.0,32.966,33.0108,32.9585,32.966,10686.0
2015-08-25 13:25:00,44.15,44.15,43.86,43.91,38117.0,32.9511,32.9511,32.7346,32.7719,38117.0
2015-08-25 13:30:00,43.88,44.02,43.88,43.92,19487.0,32.7496,32.854,32.7496,32.7794,19487.0
2015-08-25 13:35:00,43.94,44.02,43.92,43.99,13472.0,32.7943,32.854,32.7794,32.8316,13472.0
2015-08-25 13:40:00,43.97,43.99,43.85,43.88,44857.0,32.8167,32.8316,32.7272,32.7496,44857.0
2015-08-25 13:45:00,43.89,43.98,43.88,43.94,27240.0,32.757,32.8242,32.7496,32.7943,27240.0
2015-08-25 13:50:00,43.94,43.97,43.9,43.92,61561.0,32.7943,32.8167,32.7645,32.7794,61561.0
2015-08-25 13:55:00,43.93,44.02,43.92,43.97,21027.0,32.7869,32.854,32.7794,32.8167,21027.0
2015-08-25 14:00:00,43.97,44.01,43.86,43.9,44746.0,32.8167,32.8466,32.7346,32.7645,44746.0
2015-08-25 14:05:00,43.89,43.97,43.85,43.86,18620.0,32.757,32.8167,32.7272,32.7346,18620.0
2015-08-25 14:10:00,43.84,43.9,43.79,43.82,15333.0,32.7197,32.7645,32.6824,32.7048,15333.0
2015-08-25 14:15:00,43.82,43.87,43.79,43.87,16703.0,32.7048,32.7421,32.6824,32.7421,16703.0
2015-08-25 14:20:00,43.85,43.93,43.83,43.84,65792.0,32.7272,32.7869,32.7122,32.7197,65792.0
2015-08-25 14:25:00,43.86,43.92,43.82,43.88,81422.0,32.7346,32.7794,32.7048,32.7496,81422.0
2015-08-25 14:30:00,43.87,43.99,43.86,43.97,46533.0,32.7421,32.8316,32.7346,32.8167,46533.0
2015-08-25 14:35:00,43.96,44.0,43.92,43.99,86132.0,32.8093,32.8391,32.7794,32.8316,86132.0
2015-08-25 14:40:00,44.0,44.11,43.99,44.07,54937.0,32.8391,32.9212,32.8316,32.8914,54937.0
2015-08-25 14:45:00,44.06,44.25,44.05,44.25,55358.0,32.8839,33.0257,32.8764,33.0257,55358.0
2015-08-25 14:50:00,44.26,44.3,44.05,44.27,107518.0,33.0332,33.063,32.8764,33.0406,107518.0
2015-08-25 14:55:00,44.27,44.29,44.24,44.25,59550.0,33.0406,33.0556,33.0182,33.0257,59550.0
2015-08-25 15:00:00,44.26,44.29,44.17,44.2,81641.0,33.0332,33.0556,32.966,32.9884,81641.0
2015-08-25 15:05:00,44.2,44.22,44.09,44.1,105072.0,32.9884,33.0033,32.9063,32.9137,105072.0
2015-08-25 15:10:00,44.12,44.16,44.07,44.1,33769.0,32.9287,32.9585,32.8914,32.9137,33769.0
2015-08-25 15:15:00,44.09,44.09,43.92,44.0,62676.0,32.9063,32.9063,32.7794,32.8391,62676.0
2015-08-25 15:20:00,44.0,44.03,43.93,43.95,114225.0,32.8391,32.8615,32.7869,32.8018,114225.0
2015-08-25 15:25:00,43.94,44.0,43.83,43.88,41478.0,32.7943,32.8391,32.7122,32.7496,41478.0
2015-08-25 15:30:00,43.86,43.95,43.69,43.8,69482.0,32.7346,32.8018,32.6077,32.6898,69482.0
2015-08-25 15:35:00,43.8,43.85,43.56,43.6,74585.0,32.6898,32.7272,32.5107,32.5406,74585.0
2015-08-25 15:40:00,43.57,43.72,43.49,43.57,159155.0,32.5182,32.6301,32.4585,32.5182,159155.0
2015-08-25 15:45:00,43.57,43.57,43.23,43.26,118431.0,32.5182,32.5182,32.2644,32.2868,118431.0
2015-08-25 15:50:00,43.1,43.36,43.04,43.33,348668.0,32.1674,32.3615,32.1226,32.3391,348668.0
2015-08-25 15:55:00,43.33,43.33,42.92,42.92,399725.0,32.3391,32.3391,32.0331,32.0331,399725.0
2015-08-26 09:30:00,44.0,44.59,43.72,43.95,66524.0,32.8391,33.2795,32.6301,32.8018,66524.0
2015-08-26 09:35:00,43.92,43.96,43.65,43.73,26684.0,32.7794,32.8093,32.5779,32.6376,26684.0
2015-08-26 09:40:00,43.77,43.82,43.63,43.77,38929.0,32.6675,32.7048,32.563,32.6675,38929.0
2015-08-26 09:45:00,43.75,44.0,43.72,43.92,44012.0,32.6525,32.8391,32.6301,32.7794,44012.0
2015-08-26 09:50:00,43.94,43.94,43.72,43.77,28827.0,32.7943,32.7943,32.6301,32.6675,28827.0
2015-08-26 09:55:00,43.77,43.95,43.77,43.9,35621.0,32.6675,32.8018,32.6675,32.7645,35621.0
2015-08-26 10:00:00,43.9,44.01,43.86,44.01,51036.0,32.7645,32.8466,32.7346,32.8466,51036.0
2015-08-26 10:05:00,44.0,44.07,43.93,43.96,24607.0,32.8391,32.8914,32.7869,32.8093,24607.0
2015-08-26 10:10:00,43.96,44.02,43.84,43.93,60325.0,32.8093,32.854,32.7197,32.7869,60325.0
2015-08-26 10:15:00,43.91,43.91,43.57,43.6,60393.0,32.7719,32.7719,32.5182,32.5406,60393.0
2015-08-26 10:20:00,43.61,43.8,43.57,43.77,32795.0,32.548,32.6898,32.5182,32.6675,32795.0
2015-08-26 10:25:00,43.74,43.89,43.74,43.83,32075.0,32.6451,32.757,32.6451,32.7122,32075.0
2015-08-26 10:30:00,43.84,44.03,43.72,44.0,71398.0,32.7197,32.8615,32.6301,32.8391,71398.0
2015-08-26 10:35:00,44.0,44.03,43.82,43.84,36106.0,32.8391,32.8615,32.7048,32.7197,36106.0
2015-08-26 10:40:00,43.84,43.84,43.68,43.69,48506.0,32.7197,32.7197,32.6003,32.6077,48506.0
2015-08-26 10:45:00,43.7,43.72,43.58,43.65,35686.0,32.6152,32.6301,32.5256,32.5779,35686.0
2015-08-26 10:50:00,43.66,43.8,43.61,43.8,34533.0,32.5854,32.6898,32.548,32.6898,34533.0
2015-08-26 10:55:00,43.78,43.79,43.63,43.65,23297.0,32.6749,32.6824,32.563,32.5779,23297.0
2015-08-26 11:00:00,43.66,43.68,43.51,43.67,18608.0,32.5854,32.6003,32.4734,32.5928,18608.0
2015-08-26 11:05:00,43.65,43.69,43.54,43.55,19785.0,32.5779,32.6077,32.4958,32.5033,19785.0
2015-08-26 11:10:00,43.56,43.57,43.48,43.56,28056.0,32.5107,32.5182,32.451,32.5107,28056.0
2015-08-26 11:15:00,43.55,43.64,43.53,43.6,22715.0,32.5033,32.5704,32.4883,32.5406,22715.0
2015-08-26 11:20:00,43.6,43.65,43.56,43.56,20949.0,32.5406,32.5779,32.5107,32.5107,20949.0
2015-08-26 11:25:00,43.57,43.61,43.52,43.55,17907.0,32.5182,32.548,32.4809,32.5033,17907.0
2015-08-26 11:30:00,43.55,43.59,43.37,43.37,18305.0,32.5033,32.5331,32.3689,32.3689,18305.0
2015-08-26 11:35:00,43.36,43.37,43.28,43.29,14129.0,32.3615,32.3689,32.3017,32.3092,14129.0
2015-08-26 11:40:00,43.27,43.45,43.26,43.42,18691.0,32.2943,32.4286,32.2868,32.4062,18691.0
2015-08-26 11:45:00,43.41,43.43,43.32,43.42,22396.0,32.3988,32.4137,32.3316,32.4062,22396.0
2015-08-26 11:50:00,43.43,43.51,43.41,43.45,16848.0,32.4137,32.4734,32.3988,32.4286,16848.0
2015-08-26 11:55:00,43.46,43.47,43.39,43.41,18130.0,32.4361,32.4435,32.3838,32.3988,18130.0
2015-08-26 12:00:00,43.4,43.4,43.31,43.31,19452.0,32.3913,32.3913,32.3241,32.3241,19452.0
2015-08-26 12:05:00,43.31,43.4,43.29,43.37,23389.0,32.3241,32.3913,32.3092,32.3689,23389.0
2015-08-26 12:10:00,43.37,43.38,43.32,43.37,20832.0,32.3689,32.3764,32.3316,32.3689,20832.0
2015-08-26 12:15:00,43.37,43.48,43.35,43.44,22353.0,32.3689,32.451,32.354,32.4212,22353.0
2015-08-26 12:20:00,43.45,43.45,43.32,43.35,11341.0,32.4286,32.4286,32.3316,32.354,11341.0
2015-08-26 12:25:00,43.35,43.38,43.28,43.29,10897.0,32.354,32.3764,32.3017,32.3092,10897.0
2015-08-26 12:30:00,43.3,43.31,43.2,43.21,20131.0,32.3167,32.3241,32.242,32.2495,20131.0
2015-08-26 12:35:00,43.21,43.28,43.21,43.23,15825.0,32.2495,32.3017,32.2495,32.2644,15825.0
2015-08-26 12:40:00,43.23,43.25,43.19,43.23,33789.0,32.2644,32.2794,32.2346,32.2644,33789.0
2015-08-26 12:45:00,43.22,43.32,43.2,43.3,21846.0,32.257,32.3316,32.242,32.3167,21846.0
2015-08-26 12:50:00,43.28,43.37,43.26,43.35,17829.0,32.3017,32.3689,32.2868,32.354,17829.0
2015-08-26 12:55:00,43.36,43.46,43.35,43.44,18363.0,32.3615,32.4361,32.354,32.4212,18363.0
2015-08-26 13:00:00,43.45,43.55,43.43,43.5,18030.0,32.4286,32.5033,32.4137,32.4659,18030.0
2015-08-26 13:05:00,43.51,43.53,43.41,43.43,12144.0,32.4734,32.4883,32.3988,32.4137,12144.0
2015-08-26 13:10:00,43.45,43.52,43.42,43.48,22245.0,32.4286,32.4809,32.4062,32.451,22245.0
2015-08-26 13:15:00,43.49,43.52,43.46,43.49,27534.0,32.4585,32.4809,32.4361,32.4585,27534.0
2015-08-26 13:20:00,43.52,43.65,43.49,43.63,13128.0,32.4809,32.5779,32.4585,32.563,13128.0
2015-08-26 13:25:00,43.63,43.7,43.58,43.7,14664.0,32.563,32.6152,32.5256,32.6152,14664.0
2015-08-26 13:30:00,43.68,43.69,43.61,43.69,17862.0,32.6003,32.6077,32.548,32.6077,17862.0
2015-08-26 13:35:00,43.69,43.84,43.69,43.82,17600.0,32.6077,32.7197,32.6077,32.7048,17600.0
2015-08-26 13:40:00,43.81,43.84,43.77,43.77,12509.0,32.6973,32.7197,32.6675,32.6675,12509.0
2015-08-26 13:45:00,43.79,43.86,43.7,43.73,22498.0,32.6824,32.7346,32.6152,32.6376,22498.0
2015-08-26 13:50:00,43.72,43.84,43.72,43.77,17279.0,32.6301,32.7197,32.6301,32.6675,17279.0
2015-08-26 13:55:00,43.79,43.86,43.72,43.8,37873.0,32.6824,32.7346,32.6301,32.6898,37873.0
2015-08-26 14:00:00,43.8,43.81,43.69,43.71,53611.0,32.6898,32.6973,32.6077,32.6227,53611.0
2015-08-26 14:05:00,43.7,43.79,43.7,43.79,27305.0,32.6152,32.6824,32.6152,32.6824,27305.0
2015-08-26 14:10:00,43.8,43.82,43.7,43.7,17555.0,32.6898,32.7048,32.6152,32.6152,17555.0
2015-08-26 14:15:00,43.7,43.71,43.58,43.59,18466.0,32.6152,32.6227,32.5256,32.5331,18466.0
2015-08-26 14:20:00,43.6,43.7,43.58,43.65,13330.0,32.5406,32.6152,32.5256,32.5779,13330.0
2015-08-26 14:25:00,43.65,43.75,43.65,43.71,19283.0,32.5779,32.6525,32.5779,32.6227,19283.0
2015-08-26 14:30:00,43.71,43.77,43.66,43.76,16059.0,32.6227,32.6675,32.5854,32.66,16059.0
2015-08-26 14:35:00,43.76,43.89,43.76,43.85,14483.0,32.66,32.757,32.66,32.7272,14483.0
2015-08-26 14:40:00,43.86,43.96,43.86,43.95,32263.0,32.7346,32.8093,32.7346,32.8018,32263.0
2015-08-26 14:45:00,43.95,44.1,43.94,43.95,18884.0,32.8018,32.9137,32.7943,32.8018,18884.0
2015-08-26 14:50:00,43.96,44.07,43.96,44.02,22365.0,32.8093,32.8914,32.8093,32.854,22365.0
2015-08-26 14:55:00,44.01,44.1,43.94,44.08,18964.0,32.8466,32.9137,32.7943,32.8988,18964.0
2015-08-26 15:00:00,44.08,44.08,43.97,43.98,29719.0,32.8988,32.8988,32.8167,32.8242,29719.0
2015-08-26 15:05:00,44.0,44.24,44.0,44.23,29696.0,32.8391,33.0182,32.8391,33.0108,29696.0
2015-08-26 15:10:00,44.22,44.4,44.21,44.36,36903.0,33.0033,33.1376,32.9958,33.1078,36903.0
2015-08-26 15:15:00,44.36,44.46,44.26,44.45,62234.0,33.1078,33.1824,33.0332,33.175,62234.0
2015-08-26 15:20:00,44.44,44.51,44.32,44.38,37977.0,33.1675,33.2197,33.0779,33.1227,37977.0
2015-08-26 15:25:00,44.38,44.41,44.3,44.33,41589.0,33.1227,33.1451,33.063,33.0854,41589.0
2015-08-26 15:30:00,44.33,44.48,44.3,44.47,55450.0,33.0854,33.1974,33.063,33.1899,55450.0
2015-08-26 15:35:00,44.46,44.46,44.34,44.35,64589.0,33.1824,33.1824,33.0929,33.1003,64589.0
2015-08-26 15:40:00,44.35,44.58,44.3,44.52,92651.0,33.1003,33.272,33.063,33.2272,92651.0
2015-08-26 15:45:00,44.51,44.61,44.39,44.43,57430.0,33.2197,33.2944,33.1302,33.16,57430.0
2015-08-26 15:50:00,44.45,44.65,44.44,44.65,155856.0,33.175,33.3242,33.1675,33.3242,155856.0
2015-08-26 15:55:00,44.64,44.66,44.47,44.62,219617.0,33.3168,33.3317,33.1899,33.3018,219617.0
2015-08-27 09:30:00,45.04,45.3,44.8,44.87,51215.0,33.6153,33.8094,33.4362,33.4884,51215.0
2015-08-27 09:35:00,44.82,44.97,44.8,44.97,22384.0,33.4511,33.5631,33.4362,33.5631,22384.0
2015-08-27 09:40:00,45.01,45.17,44.84,44.84,39803.0,33.5929,33.7123,33.466,33.466,39803.0
2015-08-27 09:45:00,44.85,44.91,44.74,44.78,14117.0,33.4735,33.5183,33.3914,33.4213,14117.0
2015-08-27 09:50:00,44.79,44.87,44.69,44.71,31243.0,33.4287,33.4884,33.3541,33.369,31243.0
2015-08-27 09:55:00,44.72,44.73,44.6,44.64,21240.0,33.3765,33.3839,33.2869,33.3168,21240.0
2015-08-27 10:00:00,44.65,44.72,44.58,44.61,21989.0,33.3242,33.3765,33.272,33.2944,21989.0
2015-08-27 10:05:00,44.62,44.74,44.56,44.73,28404.0,33.3018,33.3914,33.2571,33.3839,28404.0
2015-08-27 10:10:00,44.73,44.8,44.69,44.72,25038.0,33.3839,33.4362,33.3541,33.3765,25038.0
2015-08-27 10:15:00,44.74,44.76,44.65,44.74,20787.0,33.3914,33.4063,33.3242,33.3914,20787.0
2015-08-27 10:20:00,44.72,44.85,44.67,44.83,35174.0,33.3765,33.4735,33.3392,33.4586,35174.0
2015-08-27 10:25:00,44.83,44.83,44.7,44.71,25981.0,33.4586,33.4586,33.3616,33.369,25981.0
2015-08-27 10:30:00,44.72,44.73,44.56,44.63,30852.0,33.3765,33.3839,33.2571,33.3093,30852.0
2015-08-27 10:35:00,44.64,44.72,44.63,44.64,17423.0,33.3168,33.3765,33.3093,33.3168,17423.0
2015-08-27 10:40:00,44.64,44.73,44.63,44.69,56090.0,33.3168,33.3839,33.3093,33.3541,56090.0
2015-08-27 10:45:00,44.68,44.87,44.67,44.82,29340.0,33.3466,33.4884,33.3392,33.4511,29340.0
2015-08-27 10:50:00,44.83,44.84,44.76,44.8,24489.0,33.4586,33.466,33.4063,33.4362,24489.0
2015-08-27 10:55:00,44.8,44.84,44.78,44.8,19111.0,33.4362,33.466,33.4213,33.4362,19111.0
2015-08-27 11:00:00,44.81,44.91,44.78,44.89,26320.0,33.4436,33.5183,33.4213,33.5034,26320.0
2015-08-27 11:05:00,44.9,45.05,44.9,45.02,53617.0,33.5108,33.6228,33.5108,33.6004,53617.0
2015-08-27 11:10:00,45.02,45.1,45.01,45.07,36497.0,33.6004,33.6601,33.5929,33.6377,36497.0
2015-08-27 11:15:00,45.07,45.1,45.02,45.06,11050.0,33.6377,33.6601,33.6004,33.6302,11050.0
2015-08-27 11:20:00,45.07,45.12,45.04,45.11,12310.0,33.6377,33.675,33.6153,33.6676,12310.0
2015-08-27 11:25:00,45.12,45.18,45.09,45.16,43257.0,33.675,33.7198,33.6526,33.7049,43257.0
2015-08-27 11:30:00,45.17,45.19,45.14,45.17,31402.0,33.7123,33.7273,33.6899,33.7123,31402.0
2015-08-27 11:35:00,45.18,45.18,45.14,45.14,23709.0,33.7198,33.7198,33.6899,33.6899,23709.0
2015-08-27 11:40:00,45.14,45.18,45.13,45.16,19869.0,33.6899,33.7198,33.6825,33.7049,19869.0
2015-08-27 11:45:00,45.18,45.25,45.17,45.25,24225.0,33.7198,33.772,33.7123,33.772,24225.0
2015-08-27 11:50:00,45.26,45.31,45.23,45.3,26260.0,33.7795,33.8168,33.7571,33.8094,26260.0
2015-08-27 11:55:00,45.3,45.31,45.23,45.26,18876.0,33.8094,33.8168,33.7571,33.7795,18876.0
2015-08-27 12:00:00,45.26,45.31,45.21,45.26,20353.0,33.7795,33.8168,33.7422,33.7795,20353.0
2015-08-27 12:05:00,45.26,45.37,45.23,45.33,30346.0,33.7795,33.8616,33.7571,33.8317,30346.0
2015-08-27 12:10:00,45.33,45.34,45.27,45.28,10990.0,33.8317,33.8392,33.787,33.7944,10990.0
2015-08-27 12:15:00,45.26,45.32,45.25,45.3,7506.0,33.7795,33.8243,33.772,33.8094,7506.0
2015-08-27 12:20:00,45.29,45.3,45.26,45.26,6805.0,33.8019,33.8094,33.7795,33.7795,6805.0
2015-08-27 12:25:00,45.25,45.28,45.23,45.27,8672.0,33.772,33.7944,33.7571,33.787,8672.0
2015-08-27 12:30:00,45.27,45.27,45.23,45.24,70648.0,33.787,33.787,33.7571,33.7646,70648.0
2015-08-27 12:35:00,45.23,45.31,45.2,45.29,27451.0,33.7571,33.8168,33.7347,33.8019,27451.0
2015-08-27 12:40:00,45.3,45.3,45.27,45.27,14027.0,33.8094,33.8094,33.787,33.787,14027.0
2015-08-27 12:45:00,45.26,45.31,45.25,45.3,21826.0,33.7795,33.8168,33.772,33.8094,21826.0
2015-08-27 12:50:00,45.31,45.42,45.31,45.41,15015.0,33.8168,33.8989,33.8168,33.8915,15015.0
2015-08-27 12:55:00,45.41,45.46,45.35,45.46,11275.0,33.8915,33.9288,33.8467,33.9288,11275.0
2015-08-27 13:00:00,45.46,45.46,45.4,45.4,9470.0,33.9288,33.9288,33.884,33.884,9470.0
2015-08-27 13:05:00,45.42,45.48,45.38,45.45,13899.0,33.8989,33.9437,33.8691,33.9213,13899.0
2015-08-27 13:10:00,45.45,45.49,45.45,45.48,10169.0,33.9213,33.9512,33.9213,33.9437,10169.0
2015-08-27 13:15:00,45.48,45.51,45.43,45.45,13037.0,33.9437,33.9661,33.9064,33.9213,13037.0
2015-08-27 13:20:00,45.45,45.46,45.41,45.42,16055.0,33.9213,33.9288,33.8915,33.8989,16055.0
2015-08-27 13:25:00,45.42,45.45,45.38,45.4,19117.0,33.8989,33.9213,33.8691,33.884,19117.0
2015-08-27 13:30:00,45.39,45.45,45.37,45.38,10605.0,33.8765,33.9213,33.8616,33.8691,10605.0
2015-08-27 13:35:00,45.38,45.39,45.34,45.37,29875.0,33.8691,33.8765,33.8392,33.8616,29875.0
2015-08-27 13:40:00,45.37,45.41,45.34,45.39,18305.0,33.8616,33.8915,33.8392,33.8765,18305.0
2015-08-27 13:45:00,45.38,45.4,45.33,45.38,27501.0,33.8691,33.884,33.8317,33.8691,27501.0
2015-08-27 13:50:00,45.39,45.41,45.35,45.4,20253.0,33.8765,33.8915,33.8467,33.884,20253.0
2015-08-27 13:55:00,45.4,45.47,45.4,45.47,16400.0,33.884,33.9362,33.884,33.9362,16400.0
2015-08-27 14:00:00,45.47,45.48,45.41,45.47,20403.0,33.9362,33.9437,33.8915,33.9362,20403.0
2015-08-27 14:05:00,45.46,45.47,45.41,45.41,30416.0,33.9288,33.9362,33.8915,33.8915,30416.0
2015-08-27 14:10:00,45.41,45.45,45.4,45.41,16369.0,33.8915,33.9213,33.884,33.8915,16369.0
2015-08-27 14:15:00,45.42,45.42,45.29,45.31,28565.0,33.8989,33.8989,33.8019,33.8168,28565.0
2015-08-27 14:20:00,45.3,45.36,45.28,45.33,15969.0,33.8094,33.8541,33.7944,33.8317,15969.0
2015-08-27 14:25:00,45.32,45.35,45.18,45.21,35155.0,33.8243,33.8467,33.7198,33.7422,35155.0
2015-08-27 14:30:00,45.2,45.27,45.17,45.18,37876.0,33.7347,33.787,33.7123,33.7198,37876.0
2015-08-27 14:35:00,45.18,45.3,45.16,45.29,25515.0,33.7198,33.8094,33.7049,33.8019,25515.0
2015-08-27 14:40:00,45.28,45.28,45.16,45.17,20170.0,33.7944,33.7944,33.7049,33.7123,20170.0
2015-08-27 14:45:00,45.17,45.21,44.98,44.98,30802.0,33.7123,33.7422,33.5705,33.5705,30802.0
2015-08-27 14:50:00,44.99,45.12,44.97,45.06,24552.0,33.578,33.675,33.5631,33.6302,24552.0
2015-08-27 14:55:00,45.03,45.06,44.8,44.8,59740.0,33.6078,33.6302,33.4362,33.4362,59740.0
2015-08-27 15:00:00,44.84,44.91,44.57,44.57,47878.0,33.466,33.5183,33.2645,33.2645,47878.0
2015-08-27 15:05:00,44.57,44.71,44.5,44.7,43753.0,33.2645,33.369,33.2123,33.3616,43753.0
2015-08-27 15:10:00,44.69,44.72,44.58,44.58,25456.0,33.3541,33.3765,33.272,33.272,25456.0
2015-08-27 15:15:00,44.6,44.78,44.56,44.78,35283.0,33.2869,33.4213,33.2571,33.4213,35283.0
2015-08-27 15:20:00,44.75,44.76,44.65,44.75,53030.0,33.3989,33.4063,33.3242,33.3989,53030.0
2015-08-27 15:25:00,44.75,44.96,44.69,44.92,62793.0,33.3989,33.5556,33.3541,33.5257,62793.0
2015-08-27 15:30:00,44.93,45.04,44.82,44.99,31809.0,33.5332,33.6153,33.4511,33.578,31809.0
2015-08-27 15:35:00,44.97,44.98,44.87,44.89,29155.0,33.5631,33.5705,33.4884,33.5034,29155.0
2015-08-27 15:40:00,44.9,45.05,44.87,45.01,52734.0,33.5108,33.6228,33.4884,33.5929,52734.0
2015-08-27 15:45:00,45.02,45.15,45.01,45.14,47643.0,33.6004,33.6974,33.5929,33.6899,47643.0
2015-08-27 15:50:00,45.15,45.17,45.05,45.08,57711.0,33.6974,33.7123,33.6228,33.6452,57711.0
2015-08-27 15:55:00,45.09,45.26,45.08,45.25,107243.0,33.6526,33.7795,33.6452,33.772,107243.0
2015-08-28 09:30:00,44.95,45.33,44.93,45.25,47141.0,33.5481,33.8317,33.5332,33.772,47141.0
2015-08-28 09:35:00,45.29,45.29,45.0,45.14,9075.0,33.8019,33.8019,33.5855,33.6899,9075.0
2015-08-28 09:40:00,45.19,45.23,45.13,45.23,24268.0,33.7273,33.7571,33.6825,33.7571,24268.0
2015-08-28 09:45:00,45.23,45.27,45.15,45.16,14160.0,33.7571,33.787,33.6974,33.7049,14160.0
2015-08-28 09:50:00,45.17,45.29,45.16,45.2,12433.0,33.7123,33.8019,33.7049,33.7347,12433.0
2015-08-28 09:55:00,45.18,45.28,45.12,45.23,9089.0,33.7198,33.7944,33.675,33.7571,9089.0
2015-08-28 10:00:00,45.21,45.23,45.05,45.12,15178.0,33.7422,33.7571,33.6228,33.675,15178.0
2015-08-28 10:05:00,45.11,45.11,44.95,44.99,12439.0,33.6676,33.6676,33.5481,33.578,12439.0
2015-08-28 10:10:00,45.0,45.06,44.92,44.97,11054.0,33.5855,33.6302,33.5257,33.5631,11054.0
2015-08-28 10:15:00,44.99,45.06,44.89,44.89,19129.0,33.578,33.6302,33.5034,33.5034,19129.0
2015-08-28 10:20:00,44.9,44.93,44.87,44.93,11460.0,33.5108,33.5332,33.4884,33.5332,11460.0
2015-08-28 10:25:00,44.95,45.03,44.94,44.96,14282.0,33.5481,33.6078,33.5407,33.5556,14282.0
2015-08-28 10:30:00,44.98,45.01,44.94,44.97,16756.0,33.5705,33.5929,33.5407,33.5631,16756.0
2015-08-28 10:35:00,44.97,44.98,44.92,44.98,19268.0,33.5631,33.5705,33.5257,33.5705,19268.0
2015-08-28 10:40:00,44.97,45.01,44.9,44.98,11334.0,33.5631,33.5929,33.5108,33.5705,11334.0
2015-08-28 10:45:00,45.0,45.03,44.93,44.97,6406.0,33.5855,33.6078,33.5332,33.5631,6406.0
2015-08-28 10:50:00,45.0,45.08,44.98,45.08,4700.0,33.5855,33.6452,33.5705,33.6452,4700.0
2015-08-28 10:55:00,45.09,45.1,45.07,45.07,3313.0,33.6526,33.6601,33.6377,33.6377,3313.0
2015-08-28 11:00:00,45.09,45.19,45.07,45.14,8226.0,33.6526,33.7273,33.6377,33.6899,8226.0
2015-08-28 11:05:00,45.16,45.18,45.14,45.18,12015.0,33.7049,33.7198,33.6899,33.7198,12015.0
2015-08-28 11:10:00,45.19,45.23,45.17,45.19,12076.0,33.7273,33.7571,33.7123,33.7273,12076.0
2015-08-28 11:15:00,45.19,45.25,45.16,45.22,12906.0,33.7273,33.772,33.7049,33.7497,12906.0
2015-08-28 11:20:00,45.22,45.24,45.2,45.23,9646.0,33.7497,33.7646,33.7347,33.7571,9646.0
2015-08-28 11:25:00,45.23,45.32,45.23,45.28,14184.0,33.7571,33.8243,33.7571,33.7944,14184.0
2015-08-28 11:30:00,45.28,45.37,45.28,45.34,10966.0,33.7944,33.8616,33.7944,33.8392,10966.0
2015-08-28 11:35:00,45.35,45.35,45.19,45.2,17715.0,33.8467,33.8467,33.7273,33.7347,17715.0
2015-08-28 11:40:00,45.18,45.21,45.09,45.11,13557.0,33.7198,33.7422,33.6526,33.6676,13557.0
2015-08-28 11:45:00,45.13,45.13,45.06,45.06,4241.0,33.6825,33.6825,33.6302,33.6302,4241.0
2015-08-28 11:50:00,45.08,45.11,44.99,44.99,15731.0,33.6452,33.6676,33.578,33.578,15731.0
2015-08-28 11:55:00,44.99,45.01,44.93,44.99,17978.0,33.578,33.5929,33.5332,33.578,17978.0
2015-08-28 12:00:00,44.98,45.02,44.96,45.01,5380.0,33.5705,33.6004,33.5556,33.5929,5380.0
2015-08-28 12:05:00,45.01,45.05,44.99,44.99,9766.0,33.5929,33.6228,33.578,33.578,9766.0
2015-08-28 12:10:00,44.99,45.03,44.94,45.01,11833.0,33.578,33.6078,33.5407,33.5929,11833.0
2015-08-28 12:15:00,45.01,45.07,44.99,45.03,7011.0,33.5929,33.6377,33.578,33.6078,7011.0
2015-08-28 12:20:00,45.03,45.06,44.99,45.02,17168.0,33.6078,33.6302,33.578,33.6004,17168.0
2015-08-28 12:25:00,45.02,45.09,45.0,45.05,13286.0,33.6004,33.6526,33.5855,33.6228,13286.0
2015-08-28 12:30:00,45.06,45.13,45.05,45.1,6199.0,33.6302,33.6825,33.6228,33.6601,6199.0
2015-08-28 12:35:00,45.1,45.15,45.04,45.05,20842.0,33.6601,33.6974,33.6153,33.6228,20842.0
2015-08-28 12:40:00,45.06,45.06,45.02,45.06,13039.0,33.6302,33.6302,33.6004,33.6302,13039.0
2015-08-28 12:45:00,45.06,45.06,45.01,45.06,22348.0,33.6302,33.6302,33.5929,33.6302,22348.0
2015-08-28 12:50:00,45.07,45.07,45.01,45.01,21188.0,33.6377,33.6377,33.5929,33.5929,21188.0
2015-08-28 12:55:00,45.01,45.04,44.98,45.01,34932.0,33.5929,33.6153,33.5705,33.5929,34932.0
2015-08-28 13:00:00,45.02,45.03,44.97,45.0,22182.0,33.6004,33.6078,33.5631,33.5855,22182.0
2015-08-28 13:05:00,45.0,45.02,44.99,45.0,17599.0,33.5855,33.6004,33.578,33.5855,17599.0
2015-08-28 13:10:00,44.99,45.03,44.97,44.99,17879.0,33.578,33.6078,33.5631,33.578,17879.0
2015-08-28 13:15:00,44.98,45.02,44.96,44.96,22086.0,33.5705,33.6004,33.5556,33.5556,22086.0
2015-08-28 13:20:00,44.97,44.98,44.93,44.96,29198.0,33.5631,33.5705,33.5332,33.5556,29198.0
2015-08-28 13:25:00,44.96,44.96,44.87,44.87,39456.0,33.5556,33.5556,33.4884,33.4884,39456.0
2015-08-28 13:30:00,44.87,44.96,44.86,44.92,18982.0,33.4884,33.5556,33.481,33.5257,18982.0
2015-08-28 13:35:00,44.93,44.93,44.83,44.84,22531.0,33.5332,33.5332,33.4586,33.466,22531.0
2015-08-28 13:40:00,44.83,44.89,44.82,44.88,9561.0,33.4586,33.5034,33.4511,33.4959,9561.0
2015-08-28 13:45:00,44.87,44.92,44.85,44.85,35754.0,33.4884,33.5257,33.4735,33.4735,35754.0
2015-08-28 13:50:00,44.86,44.89,44.85,44.88,37635.0,33.481,33.5034,33.4735,33.4959,37635.0
2015-08-28 13:55:00,44.88,44.92,44.88,44.9,14627.0,33.4959,33.5257,33.4959,33.5108,14627.0
2015-08-28 14:00:00,44.9,45.0,44.9,44.99,13925.0,33.5108,33.5855,33.5108,33.578,13925.0
2015-08-28 14:05:00,44.98,45.03,44.94,44.98,29583.0,33.5705,33.6078,33.5407,33.5705,29583.0
2015-08-28 14:10:00,44.98,45.0,44.95,44.95,9774.0,33.5705,33.5855,33.5481,33.5481,9774.0
2015-08-28 14:15:00,44.95,44.98,44.9,44.93,13455.0,33.5481,33.5705,33.5108,33.5332,13455.0
2015-08-28 14:20:00,44.94,44.98,44.9,44.93,25121.0,33.5407,33.5705,33.5108,33.5332,25121.0
2015-08-28 14:25:00,44.93,44.95,44.89,44.95,10264.0,33.5332,33.5481,33.5034,33.5481,10264.0
2015-08-28 14:30:00,44.95,44.98,44.91,44.91,12658.0,33.5481,33.5705,33.5183,33.5183,12658.0
2015-08-28 14:35:00,44.91,44.92,44.79,44.89,89056.0,33.5183,33.5257,33.4287,33.5034,89056.0
2015-08-28 14:40:00,44.89,44.92,44.85,44.88,18028.0,33.5034,33.5257,33.4735,33.4959,18028.0
2015-08-28 14:45:00,44.88,45.01,44.88,44.97,29971.0,33.4959,33.5929,33.4959,33.5631,29971.0
2015-08-28 14:50:00,44.98,44.99,44.91,44.95,19117.0,33.5705,33.578,33.5183,33.5481,19117.0
2015-08-28 14:55:00,44.94,45.0,44.94,44.98,22215.0,33.5407,33.5855,33.5407,33.5705,22215.0
2015-08-28 15:00:00,44.98,44.98,44.89,44.96,20026.0,33.5705,33.5705,33.5034,33.5556,20026.0
2015-08-28 15:05:00,44.95,44.97,44.9,44.95,45247.0,33.5481,33.5631,33.5108,33.5481,45247.0
2015-08-28 15:10:00,44.94,44.98,44.91,44.92,25981.0,33.5407,33.5705,33.5183,33.5257,25981.0
2015-08-28 15:15:00,44.92,44.94,44.88,44.9,43019.0,33.5257,33.5407,33.4959,33.5108,43019.0
2015-08-28 15:20:00,44.89,44.9,44.79,44.81,51367.0,33.5034,33.5108,33.4287,33.4436,51367.0
2015-08-28 15:25:00,44.82,44.84,44.77,44.81,51752.0,33.4511,33.466,33.4138,33.4436,51752.0
2015-08-28 15:30:00,44.81,44.84,44.77,44.77,51803.0,33.4436,33.466,33.4138,33.4138,51803.0
2015-08-28 15:35:00,44.78,44.81,44.73,44.77,54353.0,33.4213,33.4436,33.3839,33.4138,54353.0
2015-08-28 15:40:00,44.77,44.79,44.7,44.76,59400.0,33.4138,33.4287,33.3616,33.4063,59400.0
2015-08-28 15:45:00,44.77,44.8,44.74,44.75,89509.0,33.4138,33.4362,33.3914,33.3989,89509.0
2015-08-28 15:50:00,44.77,44.9,44.75,44.83,208778.0,33.4138,33.5108,33.3989,33.4586,208778.0
2015-08-28 15:55:00,44.84,44.96,44.82,44.96,283030.0,33.466,33.5556,33.4511,33.5556,283030.0
2015-08-31 09:30:00,44.8,44.82,44.7,44.75,32543.0,33.4362,33.4511,33.3616,33.3989,32543.0
2015-08-31 09:35:00,44.78,44.78,44.68,44.68,4825.0,33.4213,33.4213,33.3466,33.3466,4825.0
2015-08-31 09:40:00,44.7,44.86,44.68,44.85,2000.0,33.3616,33.481,33.3466,33.4735,2000.0
2015-08-31 09:45:00,44.81,44.98,44.7,44.7,27961.0,33.4436,33.5705,33.3616,33.3616,27961.0
2015-08-31 09:50:00,44.73,44.92,44.69,44.92,10763.0,33.3839,33.5257,33.3541,33.5257,10763.0
2015-08-31 09:55:00,44.9,44.9,44.74,44.77,13691.0,33.5108,33.5108,33.3914,33.4138,13691.0
2015-08-31 10:00:00,44.76,44.76,44.67,44.71,13398.0,33.4063,33.4063,33.3392,33.369,13398.0
2015-08-31 10:05:00,44.7,44.7,44.63,44.66,11981.0,33.3616,33.3616,33.3093,33.3317,11981.0
2015-08-31 10:10:00,44.67,44.71,44.65,44.69,13858.0,33.3392,33.369,33.3242,33.3541,13858.0
2015-08-31 10:15:00,44.69,44.73,44.63,44.69,14144.0,33.3541,33.3839,33.3093,33.3541,14144.0
2015-08-31 10:20:00,44.68,44.74,44.67,44.74,9001.0,33.3466,33.3914,33.3392,33.3914,9001.0
2015-08-31 10:25:00,44.75,44.89,44.72,44.86,19032.0,33.3989,33.5034,33.3765,33.481,19032.0
2015-08-31 10:30:00,44.84,44.87,44.82,44.86,9276.0,33.466,33.4884,33.4511,33.481,9276.0
2015-08-31 10:35:00,44.86,44.91,44.82,44.9,13701.0,33.481,33.5183,33.4511,33.5108,13701.0
2015-08-31 10:40:00,44.9,44.9,44.84,44.86,18029.0,33.5108,33.5108,33.466,33.481,18029.0
2015-08-31 10:45:00,44.86,44.86,44.77,44.78,12756.0,33.481,33.481,33.4138,33.4213,12756.0
2015-08-31 10:50:00,44.79,44.83,44.75,44.83,17981.0,33.4287,33.4586,33.3989,33.4586,17981.0
2015-08-31 10:55:00,44.83,44.84,44.74,44.76,17520.0,33.4586,33.466,33.3914,33.4063,17520.0
2015-08-31 11:00:00,44.76,44.79,44.69,44.72,17610.0,33.4063,33.4287,33.3541,33.3765,17610.0
2015-08-31 11:05:00,44.72,44.73,44.65,44.71,36753.0,33.3765,33.3839,33.3242,33.369,36753.0
2015-08-31 11:10:00,44.71,44.73,44.68,44.71,35672.0,33.369,33.3839,33.3466,33.369,35672.0
2015-08-31 11:15:00,44.72,44.81,44.72,44.8,23730.0,33.3765,33.4436,33.3765,33.4362,23730.0
2015-08-31 11:20:00,44.8,44.82,44.77,44.79,37333.0,33.4362,33.4511,33.4138,33.4287,37333.0
2015-08-31 11:25:00,44.79,44.85,44.78,44.8,43744.0,33.4287,33.4735,33.4213,33.4362,43744.0
2015-08-31 11:30:00,44.8,44.81,44.76,44.78,24485.0,33.4362,33.4436,33.4063,33.4213,24485.0
2015-08-31 11:35:00,44.78,44.82,44.75,44.82,21213.0,33.4213,33.4511,33.3989,33.4511,21213.0
2015-08-31 11:40:00,44.82,44.94,44.82,44.93,25042.0,33.4511,33.5407,33.4511,33.5332,25042.0
2015-08-31 11:45:00,44.94,44.94,44.88,44.94,22037.0,33.5407,33.5407,33.4959,33.5407,22037.0
2015-08-31 11:50:00,44.93,44.93,44.87,44.88,11562.0,33.5332,33.5332,33.4884,33.4959,11562.0
2015-08-31 11:55:00,44.87,44.88,44.81,44.86,12314.0,33.4884,33.4959,33.4436,33.481,12314.0
2015-08-31 12:00:00,44.86,44.91,44.86,44.91,9440.0,33.481,33.5183,33.481,33.5183,9440.0
2015-08-31 12:05:00,44.91,44.92,44.88,44.88,10858.0,33.5183,33.5257,33.4959,33.4959,10858.0
2015-08-31 12:10:00,44.87,44.94,44.87,44.93,15247.0,33.4884,33.5407,33.4884,33.5332,15247.0
2015-08-31 12:15:00,44.92,44.97,44.91,44.97,7041.0,33.5257,33.5631,33.5183,33.5631,7041.0
2015-08-31 12:20:00,44.96,44.97,44.94,44.95,8263.0,33.5556,33.5631,33.5407,33.5481,8263.0
2015-08-31 12:25:00,44.96,45.01,44.95,44.98,17768.0,33.5556,33.5929,33.5481,33.5705,17768.0
2015-08-31 12:30:00,44.98,45.0,44.97,44.97,11078.0,33.5705,33.5855,33.5631,33.5631,11078.0
2015-08-31 12:35:00,44.97,45.03,44.97,45.03,20959.0,33.5631,33.6078,33.5631,33.6078,20959.0
2015-08-31 12:40:00,45.03,45.05,45.02,45.04,13829.0,33.6078,33.6228,33.6004,33.6153,13829.0
2015-08-31 12:45:00,45.04,45.05,45.0,45.01,15106.0,33.6153,33.6228,33.5855,33.5929,15106.0
2015-08-31 12:50:00,45.02,45.06,45.0,45.04,11875.0,33.6004,33.6302,33.5855,33.6153,11875.0
2015-08-31 12:55:00,45.04,45.04,44.99,44.99,18671.0,33.6153,33.6153,33.578,33.578,18671.0
2015-08-31 13:00:00,44.98,45.02,44.98,45.01,9131.0,33.5705,33.6004,33.5705,33.5929,9131.0
2015-08-31 13:05:00,45.0,45.02,45.0,45.0,11956.0,33.5855,33.6004,33.5855,33.5855,11956.0
2015-08-31 13:10:00,45.0,45.01,44.94,44.94,12744.0,33.5855,33.5929,33.5407,33.5407,12744.0
2015-08-31 13:15:00,44.95,45.0,44.95,44.97,28750.0,33.5481,33.5855,33.5481,33.5631,28750.0
2015-08-31 13:20:00,44.96,44.97,44.9,44.94,27814.0,33.5556,33.5631,33.5108,33.5407,27814.0
2015-08-31 13:25:00,44.94,44.97,44.92,44.92,27831.0,33.5407,33.5631,33.5257,33.5257,27831.0
2015-08-31 13:30:00,44.92,44.93,44.83,44.84,47415.0,33.5257,33.5332,33.4586,33.466,47415.0
2015-08-31 13:35:00,44.84,44.85,44.83,44.84,13225.0,33.466,33.4735,33.4586,33.466,13225.0
2015-08-31 13:40:00,44.84,44.88,44.83,44.87,31493.0,33.466,33.4959,33.4586,33.4884,31493.0
2015-08-31 13:45:00,44.87,44.88,44.86,44.87,34280.0,33.4884,33.4959,33.481,33.4884,34280.0
2015-08-31 13:50:00,44.87,44.89,44.85,44.88,23208.0,33.4884,33.5034,33.4735,33.4959,23208.0
2015-08-31 13:55:00,44.88,44.91,44.86,44.89,17231.0,33.4959,33.5183,33.481,33.5034,17231.0
2015-08-31 14:00:00,44.9,44.95,44.9,44.94,24776.0,33.5108,33.5481,33.5108,33.5407,24776.0
2015-08-31 14:05:00,44.93,44.95,44.88,44.89,35746.0,33.5332,33.5481,33.4959,33.5034,35746.0
2015-08-31 14:10:00,44.88,44.88,44.76,44.78,33547.0,33.4959,33.4959,33.4063,33.4213,33547.0
2015-08-31 14:15:00,44.76,44.78,44.73,44.74,26384.0,33.4063,33.4213,33.3839,33.3914,26384.0
2015-08-31 14:20:00,44.74,44.8,44.74,44.79,11129.0,33.3914,33.4362,33.3914,33.4287,11129.0
2015-08-31 14:25:00,44.79,44.81,44.76,44.77,14173.0,33.4287,33.4436,33.4063,33.4138,14173.0
2015-08-31 14:30:00,44.78,44.81,44.76,44.79,14556.0,33.4213,33.4436,33.4063,33.4287,14556.0
2015-08-31 14:35:00,44.8,44.8,44.68,44.68,27439.0,33.4362,33.4362,33.3466,33.3466,27439.0
2015-08-31 14:40:00,44.7,44.73,44.66,44.67,31264.0,33.3616,33.3839,33.3317,33.3392,31264.0
2015-08-31 14:45:00,44.66,44.7,44.65,44.69,19917.0,33.3317,33.3616,33.3242,33.3541,19917.0
2015-08-31 14:50:00,44.68,44.69,44.61,44.61,22151.0,33.3466,33.3541,33.2944,33.2944,22151.0
2015-08-31 14:55:00,44.62,44.65,44.61,44.62,14646.0,33.3018,33.3242,33.2944,33.3018,14646.0
2015-08-31 15:00:00,44.62,44.72,44.61,44.67,16951.0,33.3018,33.3765,33.2944,33.3392,16951.0
2015-08-31 15:05:00,44.66,44.78,44.64,44.74,17264.0,33.3317,33.4213,33.3168,33.3914,17264.0
2015-08-31 15:10:00,44.74,44.76,44.7,44.73,10255.0,33.3914,33.4063,33.3616,33.3839,10255.0
2015-08-31 15:15:00,44.72,44.72,44.65,44.66,13532.0,33.3765,33.3765,33.3242,33.3317,13532.0
2015-08-31 15:20:00,44.65,44.67,44.6,44.67,16299.0,33.3242,33.3392,33.2869,33.3392,16299.0
2015-08-31 15:25:00,44.67,44.67,44.59,44.59,20222.0,33.3392,33.3392,33.2795,33.2795,20222.0
2015-08-31 15:30:00,44.59,44.74,44.59,44.71,27971.0,33.2795,33.3914,33.2795,33.369,27971.0
2015-08-31 15:35:00,44.7,44.7,44.64,44.66,17534.0,33.3616,33.3616,33.3168,33.3317,17534.0
2015-08-31 15:40:00,44.66,44.75,44.66,44.74,40021.0,33.3317,33.3989,33.3317,33.3914,40021.0
2015-08-31 15:45:00,44.74,44.8,44.69,44.72,41153.0,33.3914,33.4362,33.3541,33.3765,41153.0
2015-08-31 15:50:00,44.72,44.77,44.7,44.76,41886.0,33.3765,33.4138,33.3616,33.4063,41886.0
2015-08-31 15:55:00,44.76,44.77,44.65,44.65,124196.0,33.4063,33.4138,33.3242,33.3242,124196.0
2015-09-01 09:30:00,43.81,44.01,43.71,43.79,52922.0,32.6973,32.8466,32.6227,32.6824,52922.0
2015-09-01 09:35:00,43.79,43.94,43.76,43.87,24924.0,32.6824,32.7943,32.66,32.7421,24924.0
2015-09-01 09:40:00,43.85,43.91,43.7,43.91,10180.0,32.7272,32.7719,32.6152,32.7719,10180.0
2015-09-01 09:45:00,43.93,44.09,43.9,43.96,22659.0,32.7869,32.9063,32.7645,32.8093,22659.0
2015-09-01 09:50:00,43.95,44.08,43.92,44.05,38120.0,32.8018,32.8988,32.7794,32.8764,38120.0
2015-09-01 09:55:00,44.05,44.06,43.93,44.04,10130.0,32.8764,32.8839,32.7869,32.869,10130.0
2015-09-01 10:00:00,44.04,44.04,43.87,43.88,11997.0,32.869,32.869,32.7421,32.7496,11997.0
2015-09-01 10:05:00,43.88,43.96,43.79,43.96,34425.0,32.7496,32.8093,32.6824,32.8093,34425.0
2015-09-01 10:10:00,43.96,44.06,43.87,43.91,41977.0,32.8093,32.8839,32.7421,32.7719,41977.0
2015-09-01 10:15:00,43.92,44.09,43.92,44.01,41480.0,32.7794,32.9063,32.7794,32.8466,41480.0
2015-09-01 10:20:00,44.01,44.05,43.98,44.05,24663.0,32.8466,32.8764,32.8242,32.8764,24663.0
2015-09-01 10:25:00,44.05,44.22,44.05,44.2,26697.0,32.8764,33.0033,32.8764,32.9884,26697.0
2015-09-01 10:30:00,44.19,44.2,44.04,44.2,23704.0,32.9809,32.9884,32.869,32.9884,23704.0
2015-09-01 10:35:00,44.19,44.27,44.15,44.16,23077.0,32.9809,33.0406,32.9511,32.9585,23077.0
2015-09-01 10:40:00,44.17,44.18,44.09,44.12,15595.0,32.966,32.9735,32.9063,32.9287,15595.0
2015-09-01 10:45:00,44.12,44.16,44.05,44.1,13631.0,32.9287,32.9585,32.8764,32.9137,13631.0
2015-09-01 10:50:00,44.1,44.1,44.02,44.07,11875.0,32.9137,32.9137,32.854,32.8914,11875.0
2015-09-01 10:55:00,44.07,44.13,44.01,44.12,10759.0,32.8914,32.9361,32.8466,32.9287,10759.0
2015-09-01 11:00:00,44.14,44.14,44.02,44.06,8727.0,32.9436,32.9436,32.854,32.8839,8727.0
2015-09-01 11:05:00,44.07,44.19,44.03,44.17,7827.0,32.8914,32.9809,32.8615,32.966,7827.0
2015-09-01 11:10:00,44.15,44.22,44.13,44.19,8649.0,32.9511,33.0033,32.9361,32.9809,8649.0
2015-09-01 11:15:00,44.18,44.23,44.13,44.17,10988.0,32.9735,33.0108,32.9361,32.966,10988.0
2015-09-01 11:20:00,44.16,44.23,44.15,44.19,11751.0,32.9585,33.0108,32.9511,32.9809,11751.0
2015-09-01 11:25:00,44.17,44.17,44.12,44.14,7260.0,32.966,32.966,32.9287,32.9436,7260.0
2015-09-01 11:30:00,44.13,44.19,44.09,44.18,11711.0,32.9361,32.9809,32.9063,32.9735,11711.0
2015-09-01 11:35:00,44.17,44.21,44.12,44.18,10874.0,32.966,32.9958,32.9287,32.9735,10874.0
2015-09-01 11:40:00,44.17,44.17,44.07,44.12,14834.0,32.966,32.966,32.8914,32.9287,14834.0
2015-09-01 11:45:00,44.1,44.17,44.08,44.17,8394.0,32.9137,32.966,32.8988,32.966,8394.0
2015-09-01 11:50:00,44.17,44.18,44.11,44.16,13033.0,32.966,32.9735,32.9212,32.9585,13033.0
2015-09-01 11:55:00,44.16,44.17,44.06,44.07,10913.0,32.9585,32.966,32.8839,32.8914,10913.0
2015-09-01 12:00:00,44.07,44.12,44.03,44.05,23221.0,32.8914,32.9287,32.8615,32.8764,23221.0
2015-09-01 12:05:00,44.05,44.05,44.01,44.04,12434.0,32.8764,32.8764,32.8466,32.869,12434.0
2015-09-01 12:10:00,44.03,44.06,44.02,44.04,13610.0,32.8615,32.8839,32.854,32.869,13610.0
2015-09-01 12:15:00,44.05,44.09,44.04,44.09,19656.0,32.8764,32.9063,32.869,32.9063,19656.0
2015-09-01 12:20:00,44.09,44.1,44.03,44.05,14529.0,32.9063,32.9137,32.8615,32.8764,14529.0
2015-09-01 12:25:00,44.06,44.06,43.99,44.0,14753.0,32.8839,32.8839,32.8316,32.8391,14753.0
2015-09-01 12:30:00,44.0,44.0,43.93,43.95,13294.0,32.8391,32.8391,32.7869,32.8018,13294.0
2015-09-01 12:35:00,43.96,44.0,43.93,44.0,25331.0,32.8093,32.8391,32.7869,32.8391,25331.0
2015-09-01 12:40:00,44.01,44.05,43.89,43.94,41131.0,32.8466,32.8764,32.757,32.7943,41131.0
2015-09-01 12:45:00,43.94,43.94,43.84,43.85,9802.0,32.7943,32.7943,32.7197,32.7272,9802.0
2015-09-01 12:50:00,43.85,43.87,43.8,43.86,23768.0,32.7272,32.7421,32.6898,32.7346,23768.0
2015-09-01 12:55:00,43.85,43.87,43.77,43.79,30243.0,32.7272,32.7421,32.6675,32.6824,30243.0
2015-09-01 13:00:00,43.8,43.92,43.78,43.86,30798.0,32.6898,32.7794,32.6749,32.7346,30798.0
2015-09-01 13:05:00,43.87,43.87,43.71,43.72,25508.0,32.7421,32.7421,32.6227,32.6301,25508.0
2015-09-01 13:10:00,43.71,43.75,43.62,43.65,60223.0,32.6227,32.6525,32.5555,32.5779,60223.0
2015-09-01 13:15:00,43.65,43.72,43.61,43.65,35086.0,32.5779,32.6301,32.548,32.5779,35086.0
2015-09-01 13:20:00,43.65,43.68,43.6,43.64,27237.0,32.5779,32.6003,32.5406,32.5704,27237.0
2015-09-01 13:25:00,43.65,43.78,43.62,43.74,26375.0,32.5779,32.6749,32.5555,32.6451,26375.0
2015-09-01 13:30:00,43.73,43.8,43.71,43.76,17698.0,32.6376,32.6898,32.6227,32.66,17698.0
2015-09-01 13:35:00,43.76,43.79,43.7,43.71,22199.0,32.66,32.6824,32.6152,32.6227,22199.0
2015-09-01 13:40:00,43.71,43.73,43.67,43.73,17530.0,32.6227,32.6376,32.5928,32.6376,17530.0
2015-09-01 13:45:00,43.73,43.75,43.69,43.7,23928.0,32.6376,32.6525,32.6077,32.6152,23928.0
2015-09-01 13:50:00,43.71,43.74,43.69,43.73,33275.0,32.6227,32.6451,32.6077,32.6376,33275.0
2015-09-01 13:55:00,43.73,43.73,43.67,43.72,24957.0,32.6376,32.6376,32.5928,32.6301,24957.0
2015-09-01 14:00:00,43.72,43.72,43.56,43.6,98172.0,32.6301,32.6301,32.5107,32.5406,98172.0
2015-09-01 14:05:00,43.61,43.62,43.49,43.5,62883.0,32.548,32.5555,32.4585,32.4659,62883.0
2015-09-01 14:10:00,43.49,43.51,43.45,43.51,17752.0,32.4585,32.4734,32.4286,32.4734,17752.0
2015-09-01 14:15:00,43.51,43.51,43.38,43.38,25974.0,32.4734,32.4734,32.3764,32.3764,25974.0
2015-09-01 14:20:00,43.38,43.49,43.38,43.47,40247.0,32.3764,32.4585,32.3764,32.4435,40247.0
2015-09-01 14:25:00,43.48,43.55,43.47,43.52,36274.0,32.451,32.5033,32.4435,32.4809,36274.0
2015-09-01 14:30:00,43.51,43.67,43.51,43.64,33730.0,32.4734,32.5928,32.4734,32.5704,33730.0
2015-09-01 14:35:00,43.62,43.71,43.6,43.69,20204.0,32.5555,32.6227,32.5406,32.6077,20204.0
2015-09-01 14:40:00,43.7,43.71,43.6,43.61,48937.0,32.6152,32.6227,32.5406,32.548,48937.0
2015-09-01 14:45:00,43.61,43.65,43.55,43.57,35132.0,32.548,32.5779,32.5033,32.5182,35132.0
2015-09-01 14:50:00,43.57,43.68,43.55,43.56,23029.0,32.5182,32.6003,32.5033,32.5107,23029.0
2015-09-01 14:55:00,43.57,43.62,43.5,43.52,21696.0,32.5182,32.5555,32.4659,32.4809,21696.0
2015-09-01 15:00:00,43.52,43.55,43.42,43.45,36423.0,32.4809,32.5033,32.4062,32.4286,36423.0
2015-09-01 15:05:00,43.45,43.53,43.4,43.5,25711.0,32.4286,32.4883,32.3913,32.4659,25711.0
2015-09-01 15:10:00,43.49,43.6,43.46,43.59,27032.0,32.4585,32.5406,32.4361,32.5331,27032.0
2015-09-01 15:15:00,43.58,43.6,43.5,43.51,33262.0,32.5256,32.5406,32.4659,32.4734,33262.0
2015-09-01 15:20:00,43.52,43.59,43.49,43.57,51030.0,32.4809,32.5331,32.4585,32.5182,51030.0
2015-09-01 15:25:00,43.58,43.62,43.42,43.45,97988.0,32.5256,32.5555,32.4062,32.4286,97988.0
2015-09-01 15:30:00,43.45,43.48,43.42,43.47,54770.0,32.4286,32.451,32.4062,32.4435,54770.0
2015-09-01 15:35:00,43.46,43.46,43.34,43.39,61284.0,32.4361,32.4361,32.3465,32.3838,61284.0
2015-09-01 15:40:00,43.39,43.39,43.19,43.31,78967.0,32.3838,32.3838,32.2346,32.3241,78967.0
2015-09-01 15:45:00,43.32,43.43,43.25,43.35,78105.0,32.3316,32.4137,32.2794,32.354,78105.0
2015-09-01 15:50:00,43.34,43.43,43.32,43.41,94840.0,32.3465,32.4137,32.3316,32.3988,94840.0
2015-09-01 15:55:00,43.4,43.59,43.38,43.46,205410.0,32.3913,32.5331,32.3764,32.4361,205410.0
2015-09-02 09:30:00,44.22,44.39,43.92,44.05,78575.0,33.0033,33.1302,32.7794,32.8764,78575.0
2015-09-02 09:35:00,44.01,44.1,43.89,44.07,15899.0,32.8466,32.9137,32.757,32.8914,15899.0
2015-09-02 09:40:00,44.05,44.11,44.0,44.0,13443.0,32.8764,32.9212,32.8391,32.8391,13443.0
2015-09-02 09:45:00,43.96,44.02,43.94,43.99,13322.0,32.8093,32.854,32.7943,32.8316,13322.0
2015-09-02 09:50:00,44.02,44.09,44.0,44.09,22274.0,32.854,32.9063,32.8391,32.9063,22274.0
2015-09-02 09:55:00,44.09,44.09,43.93,43.93,15675.0,32.9063,32.9063,32.7869,32.7869,15675.0
2015-09-02 10:00:00,43.94,43.99,43.92,43.92,8369.0,32.7943,32.8316,32.7794,32.7794,8369.0
2015-09-02 10:05:00,43.9,44.09,43.9,44.04,20189.0,32.7645,32.9063,32.7645,32.869,20189.0
2015-09-02 10:10:00,44.02,44.07,43.99,44.06,12988.0,32.854,32.8914,32.8316,32.8839,12988.0
2015-09-02 10:15:00,44.03,44.06,43.8,43.82,30791.0,32.8615,32.8839,32.6898,32.7048,30791.0
2015-09-02 10:20:00,43.82,43.85,43.78,43.84,18471.0,32.7048,32.7272,32.6749,32.7197,18471.0
2015-09-02 10:25:00,43.85,43.87,43.78,43.8,12541.0,32.7272,32.7421,32.6749,32.6898,12541.0
2015-09-02 10:30:00,43.8,43.8,43.73,43.8,11772.0,32.6898,32.6898,32.6376,32.6898,11772.0
2015-09-02 10:35:00,43.8,43.9,43.8,43.85,28884.0,32.6898,32.7645,32.6898,32.7272,28884.0
2015-09-02 10:40:00,43.87,43.9,43.86,43.88,13370.0,32.7421,32.7645,32.7346,32.7496,13370.0
2015-09-02 10:45:00,43.87,43.88,43.78,43.81,12849.0,32.7421,32.7496,32.6749,32.6973,12849.0
2015-09-02 10:50:00,43.82,43.88,43.81,43.85,10096.0,32.7048,32.7496,32.6973,32.7272,10096.0
2015-09-02 10:55:00,43.84,43.93,43.84,43.92,23519.0,32.7197,32.7869,32.7197,32.7794,23519.0
2015-09-02 11:00:00,43.91,43.95,43.87,43.88,15737.0,32.7719,32.8018,32.7421,32.7496,15737.0
2015-09-02 11:05:00,43.88,43.9,43.85,43.85,16863.0,32.7496,32.7645,32.7272,32.7272,16863.0
2015-09-02 11:10:00,43.86,43.89,43.83,43.85,17138.0,32.7346,32.757,32.7122,32.7272,17138.0
2015-09-02 11:15:00,43.85,43.89,43.8,43.87,11817.0,32.7272,32.757,32.6898,32.7421,11817.0
2015-09-02 11:20:00,43.86,43.93,43.84,43.93,9830.0,32.7346,32.7869,32.7197,32.7869,9830.0
2015-09-02 11:25:00,43.92,43.93,43.87,43.89,8771.0,32.7794,32.7869,32.7421,32.757,8771.0
2015-09-02 11:30:00,43.9,43.95,43.89,43.92,19586.0,32.7645,32.8018,32.757,32.7794,19586.0
2015-09-02 11:35:00,43.92,43.92,43.84,43.86,14326.0,32.7794,32.7794,32.7197,32.7346,14326.0
2015-09-02 11:40:00,43.87,43.87,43.83,43.86,8664.0,32.7421,32.7421,32.7122,32.7346,8664.0
2015-09-02 11:45:00,43.86,43.87,43.8,43.8,10101.0,32.7346,32.7421,32.6898,32.6898,10101.0
2015-09-02 11:50:00,43.79,43.81,43.73,43.75,16495.0,32.6824,32.6973,32.6376,32.6525,16495.0
2015-09-02 11:55:00,43.75,43.79,43.72,43.78,10576.0,32.6525,32.6824,32.6301,32.6749,10576.0
2015-09-02 12:00:00,43.79,43.82,43.77,43.78,10902.0,32.6824,32.7048,32.6675,32.6749,10902.0
2015-09-02 12:05:00,43.78,43.8,43.75,43.77,10962.0,32.6749,32.6898,32.6525,32.6675,10962.0
2015-09-02 12:10:00,43.78,43.78,43.73,43.77,5182.0,32.6749,32.6749,32.6376,32.6675,5182.0
2015-09-02 12:15:00,43.77,43.79,43.76,43.79,6666.0,32.6675,32.6824,32.66,32.6824,6666.0
2015-09-02 12:20:00,43.79,43.83,43.78,43.83,16926.0,32.6824,32.7122,32.6749,32.7122,16926.0
2015-09-02 12:25:00,43.83,43.89,43.83,43.86,10635.0,32.7122,32.757,32.7122,32.7346,10635.0
2015-09-02 12:30:00,43.86,43.91,43.85,43.88,19642.0,32.7346,32.7719,32.7272,32.7496,19642.0
2015-09-02 12:35:00,43.87,43.94,43.86,43.92,17673.0,32.7421,32.7943,32.7346,32.7794,17673.0
2015-09-02 12:40:00,43.91,43.96,43.89,43.94,15173.0,32.7719,32.8093,32.757,32.7943,15173.0
2015-09-02 12:45:00,43.95,44.02,43.91,44.0,12011.0,32.8018,32.854,32.7719,32.8391,12011.0
2015-09-02 12:50:00,43.99,43.99,43.94,43.96,6250.0,32.8316,32.8316,32.7943,32.8093,6250.0
2015-09-02 12:55:00,43.96,44.07,43.96,44.04,11952.0,32.8093,32.8914,32.8093,32.869,11952.0
2015-09-02 13:00:00,44.04,44.07,44.02,44.04,5116.0,32.869,32.8914,32.854,32.869,5116.0
2015-09-02 13:05:00,44.04,44.07,44.01,44.04,10608.0,32.869,32.8914,32.8466,32.869,10608.0
2015-09-02 13:10:00,44.04,44.09,44.04,44.08,8627.0,32.869,32.9063,32.869,32.8988,8627.0
2015-09-02 13:15:00,44.08,44.1,44.07,44.07,8529.0,32.8988,32.9137,32.8914,32.8914,8529.0
2015-09-02 13:20:00,44.06,44.15,44.05,44.11,12612.0,32.8839,32.9511,32.8764,32.9212,12612.0
2015-09-02 13:25:00,44.11,44.15,44.09,44.15,7074.0,32.9212,32.9511,32.9063,32.9511,7074.0
2015-09-02 13:30:00,44.15,44.15,44.09,44.11,7071.0,32.9511,32.9511,32.9063,32.9212,7071.0
2015-09-02 13:35:00,44.11,44.11,44.06,44.06,5794.0,32.9212,32.9212,32.8839,32.8839,5794.0
2015-09-02 13:40:00,44.07,44.09,44.04,44.05,7125.0,32.8914,32.9063,32.869,32.8764,7125.0
2015-09-02 13:45:00,44.06,44.11,44.06,44.08,7785.0,32.8839,32.9212,32.8839,32.8988,7785.0
2015-09-02 13:50:00,44.08,44.08,44.03,44.08,16194.0,32.8988,32.8988,32.8615,32.8988,16194.0
2015-09-02 13:55:00,44.08,44.1,44.06,44.07,10730.0,32.8988,32.9137,32.8839,32.8914,10730.0
2015-09-02 14:00:00,44.07,44.13,44.02,44.05,16521.0,32.8914,32.9361,32.854,32.8764,16521.0
2015-09-02 14:05:00,44.05,44.12,44.04,44.1,26997.0,32.8764,32.9287,32.869,32.9137,26997.0
2015-09-02 14:10:00,44.12,44.21,44.12,44.18,14797.0,32.9287,32.9958,32.9287,32.9735,14797.0
2015-09-02 14:15:00,44.19,44.24,44.16,44.17,21963.0,32.9809,33.0182,32.9585,32.966,21963.0
2015-09-02 14:20:00,44.17,44.22,44.16,44.2,11836.0,32.966,33.0033,32.9585,32.9884,11836.0
2015-09-02 14:25:00,44.21,44.22,44.15,44.2,10256.0,32.9958,33.0033,32.9511,32.9884,10256.0
2015-09-02 14:30:00,44.2,44.21,44.13,44.18,14672.0,32.9884,32.9958,32.9361,32.9735,14672.0
2015-09-02 14:35:00,44.19,44.2,44.11,44.11,12435.0,32.9809,32.9884,32.9212,32.9212,12435.0
2015-09-02 14:40:00,44.12,44.14,44.04,44.07,22677.0,32.9287,32.9436,32.869,32.8914,22677.0
2015-09-02 14:45:00,44.07,44.08,44.03,44.06,10316.0,32.8914,32.8988,32.8615,32.8839,10316.0
2015-09-02 14:50:00,44.06,44.14,44.06,44.12,12743.0,32.8839,32.9436,32.8839,32.9287,12743.0
2015-09-02 14:55:00,44.11,44.13,44.07,44.11,19927.0,32.9212,32.9361,32.8914,32.9212,19927.0
2015-09-02 15:00:00,44.11,44.19,44.08,44.15,29131.0,32.9212,32.9809,32.8988,32.9511,29131.0
2015-09-02 15:05:00,44.15,44.17,44.09,44.11,23838.0,32.9511,32.966,32.9063,32.9212,23838.0
2015-09-02 15:10:00,44.11,44.15,44.05,44.05,16825.0,32.9212,32.9511,32.8764,32.8764,16825.0
2015-09-02 15:15:00,44.05,44.07,43.99,44.05,24511.0,32.8764,32.8914,32.8316,32.8764,24511.0
2015-09-02 15:20:00,44.06,44.06,44.02,44.06,12054.0,32.8839,32.8839,32.854,32.8839,12054.0
2015-09-02 15:25:00,44.05,44.18,44.05,44.16,20177.0,32.8764,32.9735,32.8764,32.9585,20177.0
2015-09-02 15:30:00,44.17,44.19,44.12,44.14,27661.0,32.966,32.9809,32.9287,32.9436,27661.0
2015-09-02 15:35:00,44.14,44.24,44.14,44.21,33517.0,32.9436,33.0182,32.9436,32.9958,33517.0
2015-09-02 15:40:00,44.2,44.25,44.18,44.25,21399.0,32.9884,33.0257,32.9735,33.0257,21399.0
2015-09-02 15:45:00,44.24,44.31,44.24,44.28,57032.0,33.0182,33.0705,33.0182,33.0481,57032.0
2015-09-02 15:50:00,44.28,44.37,44.28,44.34,73360.0,33.0481,33.1153,33.0481,33.0929,73360.0
2015-09-02 15:55:00,44.34,44.49,44.34,44.49,111915.0,33.0929,33.2048,33.0929,33.2048,111915.0
2015-09-03 09:30:00,44.56,44.72,44.53,44.61,27635.0,33.2571,33.3765,33.2347,33.2944,27635.0
2015-09-03 09:35:00,44.56,44.71,44.56,44.61,17252.0,33.2571,33.369,33.2571,33.2944,17252.0
2015-09-03 09:40:00,44.64,44.71,44.56,44.58,15620.0,33.3168,33.369,33.2571,33.272,15620.0
2015-09-03 09:45:00,44.59,44.68,44.59,44.68,8376.0,33.2795,33.3466,33.2795,33.3466,8376.0
2015-09-03 09:50:00,44.68,44.76,44.67,44.76,11019.0,33.3466,33.4063,33.3392,33.4063,11019.0
2015-09-03 09:55:00,44.73,44.76,44.66,44.66,8666.0,33.3839,33.4063,33.3317,33.3317,8666.0
2015-09-03 10:00:00,44.67,44.74,44.61,44.64,8715.0,33.3392,33.3914,33.2944,33.3168,8715.0
2015-09-03 10:05:00,44.64,44.77,44.63,44.77,16004.0,33.3168,33.4138,33.3093,33.4138,16004.0
2015-09-03 10:10:00,44.75,44.75,44.68,44.75,7158.0,33.3989,33.3989,33.3466,33.3989,7158.0
2015-09-03 10:15:00,44.73,44.79,44.7,44.79,9320.0,33.3839,33.4287,33.3616,33.4287,9320.0
2015-09-03 10:20:00,44.8,44.84,44.79,44.84,10302.0,33.4362,33.466,33.4287,33.466,10302.0
2015-09-03 10:25:00,44.84,44.85,44.81,44.83,10200.0,33.466,33.4735,33.4436,33.4586,10200.0
2015-09-03 10:30:00,44.83,44.86,44.77,44.81,15281.0,33.4586,33.481,33.4138,33.4436,15281.0
2015-09-03 10:35:00,44.82,44.86,44.8,44.85,11432.0,33.4511,33.481,33.4362,33.4735,11432.0
2015-09-03 10:40:00,44.86,44.91,44.85,44.9,10828.0,33.481,33.5183,33.4735,33.5108,10828.0
2015-09-03 10:45:00,44.9,44.9,44.83,44.9,9018.0,33.5108,33.5108,33.4586,33.5108,9018.0
2015-09-03 10:50:00,44.89,45.0,44.87,44.94,19201.0,33.5034,33.5855,33.4884,33.5407,19201.0
2015-09-03 10:55:00,44.94,44.99,44.89,44.96,7936.0,33.5407,33.578,33.5034,33.5556,7936.0
2015-09-03 11:00:00,44.96,44.98,44.9,44.96,14634.0,33.5556,33.5705,33.5108,33.5556,14634.0
2015-09-03 11:05:00,44.96,45.01,44.92,44.96,10759.0,33.5556,33.5929,33.5257,33.5556,10759.0
2015-09-03 11:10:00,44.97,44.99,44.88,44.89,8404.0,33.5631,33.578,33.4959,33.5034,8404.0
2015-09-03 11:15:00,44.9,44.93,44.88,44.92,9932.0,33.5108,33.5332,33.4959,33.5257,9932.0
2015-09-03 11:20:00,44.92,44.92,44.87,44.89,7583.0,33.5257,33.5257,33.4884,33.5034,7583.0
2015-09-03 11:25:00,44.88,44.95,44.88,44.91,9452.0,33.4959,33.5481,33.4959,33.5183,9452.0
2015-09-03 11:30:00,44.92,44.93,44.88,44.91,14487.0,33.5257,33.5332,33.4959,33.5183,14487.0
2015-09-03 11:35:00,44.91,44.94,44.86,44.88,20262.0,33.5183,33.5407,33.481,33.4959,20262.0
2015-09-03 11:40:00,44.88,44.93,44.88,44.91,9211.0,33.4959,33.5332,33.4959,33.5183,9211.0
2015-09-03 11:45:00,44.91,44.92,44.89,44.89,7578.0,33.5183,33.5257,33.5034,33.5034,7578.0
2015-09-03 11:50:00,44.89,44.9,44.84,44.87,9201.0,33.5034,33.5108,33.466,33.4884,9201.0
2015-09-03 11:55:00,44.87,44.92,44.87,44.91,10136.0,33.4884,33.5257,33.4884,33.5183,10136.0
2015-09-03 12:00:00,44.92,44.93,44.87,44.9,5755.0,33.5257,33.5332,33.4884,33.5108,5755.0
2015-09-03 12:05:00,44.91,44.94,44.9,44.92,8486.0,33.5183,33.5407,33.5108,33.5257,8486.0
2015-09-03 12:10:00,44.92,44.92,44.86,44.92,33736.0,33.5257,33.5257,33.481,33.5257,33736.0
2015-09-03 12:15:00,44.92,44.97,44.92,44.96,26364.0,33.5257,33.5631,33.5257,33.5556,26364.0
2015-09-03 12:20:00,44.96,44.99,44.95,44.96,21906.0,33.5556,33.578,33.5481,33.5556,21906.0
2015-09-03 12:25:00,44.97,44.97,44.9,44.95,19336.0,33.5631,33.5631,33.5108,33.5481,19336.0
2015-09-03 12:30:00,44.92,44.94,44.85,44.87,10382.0,33.5257,33.5407,33.4735,33.4884,10382.0
2015-09-03 12:35:00,44.86,44.88,44.81,44.82,12227.0,33.481,33.4959,33.4436,33.4511,12227.0
2015-09-03 12:40:00,44.82,44.87,44.79,44.87,9571.0,33.4511,33.4884,33.4287,33.4884,9571.0
2015-09-03 12:45:00,44.88,44.93,44.87,44.91,9821.0,33.4959,33.5332,33.4884,33.5183,9821.0
2015-09-03 12:50:00,44.92,44.93,44.85,44.91,5100.0,33.5257,33.5332,33.4735,33.5183,5100.0
2015-09-03 12:55:00,44.91,44.92,44.86,44.9,16992.0,33.5183,33.5257,33.481,33.5108,16992.0
2015-09-03 13:00:00,44.9,44.9,44.85,44.87,6179.0,33.5108,33.5108,33.4735,33.4884,6179.0
2015-09-03 13:05:00,44.86,44.86,44.71,44.73,25696.0,33.481,33.481,33.369,33.3839,25696.0
2015-09-03 13:10:00,44.73,44.73,44.68,44.72,7901.0,33.3839,33.3839,33.3466,33.3765,7901.0
2015-09-03 13:15:00,44.71,44.8,44.71,44.8,7632.0,33.369,33.4362,33.369,33.4362,7632.0
2015-09-03 13:20:00,44.8,44.8,44.75,44.8,8935.0,33.4362,33.4362,33.3989,33.4362,8935.0
2015-09-03 13:25:00,44.8,44.85,44.79,44.82,7526.0,33.4362,33.4735,33.4287,33.4511,7526.0
2015-09-03 13:30:00,44.82,44.82,44.75,44.78,6955.0,33.4511,33.4511,33.3989,33.4213,6955.0
2015-09-03 13:35:00,44.8,44.8,44.74,44.75,8572.0,33.4362,33.4362,33.3914,33.3989,8572.0
2015-09-03 13:40:00,44.75,44.76,44.7,44.73,7145.0,33.3989,33.4063,33.3616,33.3839,7145.0
2015-09-03 13:45:00,44.74,44.81,44.74,44.81,12641.0,33.3914,33.4436,33.3914,33.4436,12641.0
2015-09-03 13:50:00,44.81,44.82,44.69,44.72,12997.0,33.4436,33.4511,33.3541,33.3765,12997.0
2015-09-03 13:55:00,44.75,44.75,44.63,44.63,10479.0,33.3989,33.3989,33.3093,33.3093,10479.0
2015-09-03 14:00:00,44.64,44.69,44.62,44.69,19540.0,33.3168,33.3541,33.3018,33.3541,19540.0
2015-09-03 14:05:00,44.69,44.72,44.58,44.58,13163.0,33.3541,33.3765,33.272,33.272,13163.0
2015-09-03 14:10:00,44.58,44.67,44.58,44.64,8209.0,33.272,33.3392,33.272,33.3168,8209.0
2015-09-03 14:15:00,44.64,44.7,44.64,44.68,10952.0,33.3168,33.3616,33.3168,33.3466,10952.0
2015-09-03 14:20:00,44.68,44.72,44.64,44.72,8900.0,33.3466,33.3765,33.3168,33.3765,8900.0
2015-09-03 14:25:00,44.73,44.8,44.72,44.8,30788.0,33.3839,33.4362,33.3765,33.4362,30788.0
2015-09-03 14:30:00,44.8,44.84,44.79,44.8,12951.0,33.4362,33.466,33.4287,33.4362,12951.0
2015-09-03 14:35:00,44.8,44.87,44.78,44.86,12089.0,33.4362,33.4884,33.4213,33.481,12089.0
2015-09-03 14:40:00,44.86,44.92,44.83,44.92,10406.0,33.481,33.5257,33.4586,33.5257,10406.0
2015-09-03 14:45:00,44.91,44.91,44.85,44.87,19201.0,33.5183,33.5183,33.4735,33.4884,19201.0
2015-09-03 14:50:00,44.87,44.87,44.82,44.83,11967.0,33.4884,33.4884,33.4511,33.4586,11967.0
2015-09-03 14:55:00,44.82,44.84,44.79,44.84,29915.0,33.4511,33.466,33.4287,33.466,29915.0
2015-09-03 15:00:00,44.83,44.86,44.8,44.82,31863.0,33.4586,33.481,33.4362,33.4511,31863.0
2015-09-03 15:05:00,44.82,44.83,44.69,44.7,25133.0,33.4511,33.4586,33.3541,33.3616,25133.0
2015-09-03 15:10:00,44.71,44.8,44.71,44.8,22055.0,33.369,33.4362,33.369,33.4362,22055.0
2015-09-03 15:15:00,44.8,44.8,44.73,44.74,14080.0,33.4362,33.4362,33.3839,33.3914,14080.0
2015-09-03 15:20:00,44.75,44.79,44.72,44.72,15387.0,33.3989,33.4287,33.3765,33.3765,15387.0
2015-09-03 15:25:00,44.72,44.74,44.67,44.68,24006.0,33.3765,33.3914,33.3392,33.3466,24006.0
2015-09-03 15:30:00,44.67,44.69,44.63,44.67,29073.0,33.3392,33.3541,33.3093,33.3392,29073.0
2015-09-03 15:35:00,44.67,44.69,44.56,44.62,44854.0,33.3392,33.3541,33.2571,33.3018,44854.0
2015-09-03 15:40:00,44.62,44.69,44.58,44.62,36554.0,33.3018,33.3541,33.272,33.3018,36554.0
2015-09-03 15:45:00,44.63,44.75,44.61,44.69,48052.0,33.3093,33.3989,33.2944,33.3541,48052.0
2015-09-03 15:50:00,44.7,44.76,44.68,44.73,44984.0,33.3616,33.4063,33.3466,33.3839,44984.0
2015-09-03 15:55:00,44.75,44.82,44.69,44.7,69328.0,33.3989,33.4511,33.3541,33.3616,69328.0
2015-09-04 09:30:00,44.01,44.27,43.83,44.08,37583.0,32.8466,33.0406,32.7122,32.8988,37583.0
2015-09-04 09:35:00,44.03,44.3,44.03,44.19,16546.0,32.8615,33.063,32.8615,32.9809,16546.0
2015-09-04 09:40:00,44.18,44.31,44.12,44.24,14315.0,32.9735,33.0705,32.9287,33.0182,14315.0
2015-09-04 09:45:00,44.26,44.26,44.09,44.12,17395.0,33.0332,33.0332,32.9063,32.9287,17395.0
2015-09-04 09:50:00,44.11,44.12,43.92,43.98,23491.0,32.9212,32.9287,32.7794,32.8242,23491.0
2015-09-04 09:55:00,43.99,44.1,43.94,44.1,14387.0,32.8316,32.9137,32.7943,32.9137,14387.0
2015-09-04 10:00:00,44.06,44.13,44.03,44.13,8132.0,32.8839,32.9361,32.8615,32.9361,8132.0
2015-09-04 10:05:00,44.11,44.15,44.05,44.14,12310.0,32.9212,32.9511,32.8764,32.9436,12310.0
2015-09-04 10:10:00,44.13,44.23,44.1,44.23,33364.0,32.9361,33.0108,32.9137,33.0108,33364.0
2015-09-04 10:15:00,44.23,44.32,44.21,44.25,15136.0,33.0108,33.0779,32.9958,33.0257,15136.0
2015-09-04 10:20:00,44.26,44.36,44.24,44.31,19295.0,33.0332,33.1078,33.0182,33.0705,19295.0
2015-09-04 10:25:00,44.33,44.44,44.3,44.43,19112.0,33.0854,33.1675,33.063,33.16,19112.0
2015-09-04 10:30:00,44.42,44.49,44.42,44.45,6389.0,33.1526,33.2048,33.1526,33.175,6389.0
2015-09-04 10:35:00,44.46,44.46,44.39,44.46,11629.0,33.1824,33.1824,33.1302,33.1824,11629.0
2015-09-04 10:40:00,44.45,44.48,44.38,44.42,12258.0,33.175,33.1974,33.1227,33.1526,12258.0
2015-09-04 10:45:00,44.41,44.42,44.32,44.32,9555.0,33.1451,33.1526,33.0779,33.0779,9555.0
2015-09-04 10:50:00,44.31,44.36,44.3,44.36,10725.0,33.0705,33.1078,33.063,33.1078,10725.0
2015-09-04 10:55:00,44.35,44.36,44.28,44.31,12184.0,33.1003,33.1078,33.0481,33.0705,12184.0
2015-09-04 11:00:00,44.31,44.4,44.31,44.32,8130.0,33.0705,33.1376,33.0705,33.0779,8130.0
2015-09-04 11:05:00,44.32,44.37,44.29,44.3,9422.0,33.0779,33.1153,33.0556,33.063,9422.0
2015-09-04 11:10:00,44.3,44.34,44.29,44.34,6800.0,33.063,33.0929,33.0556,33.0929,6800.0
2015-09-04 11:15:00,44.34,44.37,44.32,44.36,8122.0,33.0929,33.1153,33.0779,33.1078,8122.0
2015-09-04 11:20:00,44.35,44.39,44.32,44.37,17132.0,33.1003,33.1302,33.0779,33.1153,17132.0
2015-09-04 11:25:00,44.37,44.43,44.37,44.42,33007.0,33.1153,33.16,33.1153,33.1526,33007.0
2015-09-04 11:30:00,44.42,44.42,44.36,44.39,35166.0,33.1526,33.1526,33.1078,33.1302,35166.0
2015-09-04 11:35:00,44.39,44.4,44.34,44.34,20847.0,33.1302,33.1376,33.0929,33.0929,20847.0
2015-09-04 11:40:00,44.34,44.38,44.33,44.37,4200.0,33.0929,33.1227,33.0854,33.1153,4200.0
2015-09-04 11:45:00,44.36,44.43,44.36,44.43,7300.0,33.1078,33.16,33.1078,33.16,7300.0
2015-09-04 11:50:00,44.43,44.46,44.42,44.43,9998.0,33.16,33.1824,33.1526,33.16,9998.0
2015-09-04 11:55:00,44.42,44.44,44.38,44.4,9955.0,33.1526,33.1675,33.1227,33.1376,9955.0
2015-09-04 12:00:00,44.4,44.41,44.37,44.39,14737.0,33.1376,33.1451,33.1153,33.1302,14737.0
2015-09-04 12:05:00,44.39,44.43,44.36,44.41,15260.0,33.1302,33.16,33.1078,33.1451,15260.0
2015-09-04 12:10:00,44.42,44.43,44.39,44.4,18862.0,33.1526,33.16,33.1302,33.1376,18862.0
2015-09-04 12:15:00,44.4,44.45,44.4,44.42,22336.0,33.1376,33.175,33.1376,33.1526,22336.0
2015-09-04 12:20:00,44.41,44.43,44.38,44.4,25200.0,33.1451,33.16,33.1227,33.1376,25200.0
2015-09-04 12:25:00,44.41,44.42,44.37,44.38,18889.0,33.1451,33.1526,33.1153,33.1227,18889.0
2015-09-04 12:30:00,44.38,44.42,44.33,44.41,21996.0,33.1227,33.1526,33.0854,33.1451,21996.0
2015-09-04 12:35:00,44.41,44.46,44.41,44.43,17210.0,33.1451,33.1824,33.1451,33.16,17210.0
2015-09-04 12:40:00,44.43,44.43,44.39,44.4,9141.0,33.16,33.16,33.1302,33.1376,9141.0
2015-09-04 12:45:00,44.39,44.43,44.37,44.42,12378.0,33.1302,33.16,33.1153,33.1526,12378.0
2015-09-04 12:50:00,44.41,44.47,44.41,44.44,11317.0,33.1451,33.1899,33.1451,33.1675,11317.0
2015-09-04 12:55:00,44.44,44.44,44.36,44.37,8211.0,33.1675,33.1675,33.1078,33.1153,8211.0
2015-09-04 13:00:00,44.37,44.38,44.31,44.34,14646.0,33.1153,33.1227,33.0705,33.0929,14646.0
2015-09-04 13:05:00,44.33,44.36,44.3,44.34,10075.0,33.0854,33.1078,33.063,33.0929,10075.0
2015-09-04 13:10:00,44.33,44.38,44.31,44.31,9496.0,33.0854,33.1227,33.0705,33.0705,9496.0
2015-09-04 13:15:00,44.32,44.34,44.3,44.3,8504.0,33.0779,33.0929,33.063,33.063,8504.0
2015-09-04 13:20:00,44.3,44.3,44.23,44.24,10394.0,33.063,33.063,33.0108,33.0182,10394.0
2015-09-04 13:25:00,44.24,44.28,44.22,44.28,6788.0,33.0182,33.0481,33.0033,33.0481,6788.0
2015-09-04 13:30:00,44.27,44.31,44.24,44.31,9953.0,33.0406,33.0705,33.0182,33.0705,9953.0
2015-09-04 13:35:00,44.31,44.34,44.29,44.32,7371.0,33.0705,33.0929,33.0556,33.0779,7371.0
2015-09-04 13:40:00,44.32,44.33,44.25,44.27,11158.0,33.0779,33.0854,33.0257,33.0406,11158.0
2015-09-04 13:45:00,44.27,44.33,44.26,44.27,13986.0,33.0406,33.0854,33.0332,33.0406,13986.0
2015-09-04 13:50:00,44.28,44.34,44.28,44.29,8172.0,33.0481,33.0929,33.0481,33.0556,8172.0
2015-09-04 13:55:00,44.29,44.31,44.25,44.26,12204.0,33.0556,33.0705,33.0257,33.0332,12204.0
2015-09-04 14:00:00,44.26,44.28,44.2,44.21,7993.0,33.0332,33.0481,32.9884,32.9958,7993.0
2015-09-04 14:05:00,44.22,44.24,44.18,44.19,13003.0,33.0033,33.0182,32.9735,32.9809,13003.0
2015-09-04 14:10:00,44.18,44.22,44.18,44.22,4799.0,32.9735,33.0033,32.9735,33.0033,4799.0
2015-09-04 14:15:00,44.21,44.21,44.12,44.15,13694.0,32.9958,32.9958,32.9287,32.9511,13694.0
2015-09-04 14:20:00,44.15,44.16,44.08,44.09,13669.0,32.9511,32.9585,32.8988,32.9063,13669.0
2015-09-04 14:25:00,44.09,44.15,44.08,44.14,10268.0,32.9063,32.9511,32.8988,32.9436,10268.0
2015-09-04 14:30:00,44.14,44.17,44.09,44.09,8873.0,32.9436,32.966,32.9063,32.9063,8873.0
2015-09-04 14:35:00,44.09,44.12,44.03,44.09,15992.0,32.9063,32.9287,32.8615,32.9063,15992.0
2015-09-04 14:40:00,44.1,44.2,44.1,44.2,28296.0,32.9137,32.9884,32.9137,32.9884,28296.0
2015-09-04 14:45:00,44.2,44.28,44.19,44.24,24863.0,32.9884,33.0481,32.9809,33.0182,24863.0
2015-09-04 14:50:00,44.24,44.27,44.2,44.24,20925.0,33.0182,33.0406,32.9884,33.0182,20925.0
2015-09-04 14:55:00,44.24,44.31,44.21,44.31,9966.0,33.0182,33.0705,32.9958,33.0705,9966.0
2015-09-04 15:00:00,44.3,44.32,44.25,44.26,22685.0,33.063,33.0779,33.0257,33.0332,22685.0
2015-09-04 15:05:00,44.26,44.33,44.25,44.3,15382.0,33.0332,33.0854,33.0257,33.063,15382.0
2015-09-04 15:10:00,44.3,44.3,44.28,44.29,52714.0,33.063,33.063,33.0481,33.0556,52714.0
2015-09-04 15:15:00,44.28,44.34,44.26,44.32,23867.0,33.0481,33.0929,33.0332,33.0779,23867.0
2015-09-04 15:20:00,44.32,44.34,44.28,44.3,21906.0,33.0779,33.0929,33.0481,33.063,21906.0
2015-09-04 15:25:00,44.3,44.34,44.27,44.34,19733.0,33.063,33.0929,33.0406,33.0929,19733.0
2015-09-04 15:30:00,44.35,44.44,44.32,44.4,19160.0,33.1003,33.1675,33.0779,33.1376,19160.0
2015-09-04 15:35:00,44.4,44.46,44.39,44.39,18415.0,33.1376,33.1824,33.1302,33.1302,18415.0
2015-09-04 15:40:00,44.38,44.46,44.37,44.41,24163.0,33.1227,33.1824,33.1153,33.1451,24163.0
2015-09-04 15:45:00,44.41,44.55,44.41,44.52,31766.0,33.1451,33.2496,33.1451,33.2272,31766.0
2015-09-04 15:50:00,44.53,44.55,44.38,44.43,49449.0,33.2347,33.2496,33.1227,33.16,49449.0
2015-09-04 15:55:00,44.43,44.47,44.29,44.29,86700.0,33.16,33.1899,33.0556,33.0556,86700.0
2015-09-08 09:30:00,45.03,45.05,44.5,44.96,33433.0,33.6078,33.6228,33.2123,33.5556,33433.0
2015-09-08 09:35:00,45.0,45.02,44.88,44.88,7246.0,33.5855,33.6004,33.4959,33.4959,7246.0
2015-09-08 09:40:00,44.88,45.03,44.87,45.0,12316.0,33.4959,33.6078,33.4884,33.5855,12316.0
2015-09-08 09:45:00,44.99,45.11,44.99,45.03,26733.0,33.578,33.6676,33.578,33.6078,26733.0
2015-09-08 09:50:00,45.04,45.09,45.01,45.04,14440.0,33.6153,33.6526,33.5929,33.6153,14440.0
2015-09-08 09:55:00,45.04,45.05,44.96,44.99,9629.0,33.6153,33.6228,33.5556,33.578,9629.0
2015-09-08 10:00:00,45.01,45.01,44.92,44.93,6715.0,33.5929,33.5929,33.5257,33.5332,6715.0
2015-09-08 10:05:00,44.94,44.95,44.83,44.84,20045.0,33.5407,33.5481,33.4586,33.466,20045.0
2015-09-08 10:10:00,44.85,44.88,44.81,44.84,23006.0,33.4735,33.4959,33.4436,33.466,23006.0
2015-09-08 10:15:00,44.84,44.84,44.78,44.79,13507.0,33.466,33.466,33.4213,33.4287,13507.0
2015-09-08 10:20:00,44.78,44.83,44.78,44.83,7904.0,33.4213,33.4586,33.4213,33.4586,7904.0
2015-09-08 10:25:00,44.82,44.86,44.79,44.85,10332.0,33.4511,33.481,33.4287,33.4735,10332.0
2015-09-08 10:30:00,44.85,44.89,44.79,44.79,9767.0,33.4735,33.5034,33.4287,33.4287,9767.0
2015-09-08 10:35:00,44.79,44.82,44.76,44.76,8328.0,33.4287,33.4511,33.4063,33.4063,8328.0
2015-09-08 10:40:00,44.75,44.75,44.67,44.73,12149.0,33.3989,33.3989,33.3392,33.3839,12149.0
2015-09-08 10:45:00,44.71,44.73,44.69,44.7,20796.0,33.369,33.3839,33.3541,33.3616,20796.0
2015-09-08 10:50:00,44.7,44.72,44.68,44.69,28857.0,33.3616,33.3765,33.3466,33.3541,28857.0
2015-09-08 10:55:00,44.68,44.8,44.66,44.77,47460.0,33.3466,33.4362,33.3317,33.4138,47460.0
2015-09-08 11:00:00,44.77,44.82,44.73,44.78,13325.0,33.4138,33.4511,33.3839,33.4213,13325.0
2015-09-08 11:05:00,44.78,44.8,44.73,44.77,7301.0,33.4213,33.4362,33.3839,33.4138,7301.0
2015-09-08 11:10:00,44.78,44.82,44.78,44.78,11751.0,33.4213,33.4511,33.4213,33.4213,11751.0
2015-09-08 11:15:00,44.79,44.84,44.79,44.82,8439.0,33.4287,33.466,33.4287,33.4511,8439.0
2015-09-08 11:20:00,44.81,44.84,44.78,44.84,8683.0,33.4436,33.466,33.4213,33.466,8683.0
2015-09-08 11:25:00,44.83,44.86,44.82,44.82,6662.0,33.4586,33.481,33.4511,33.4511,6662.0
2015-09-08 11:30:00,44.82,44.82,44.75,44.75,17764.0,33.4511,33.4511,33.3989,33.3989,17764.0
2015-09-08 11:35:00,44.77,44.79,44.76,44.78,15640.0,33.4138,33.4287,33.4063,33.4213,15640.0
2015-09-08 11:40:00,44.77,44.82,44.76,44.8,15025.0,33.4138,33.4511,33.4063,33.4362,15025.0
2015-09-08 11:45:00,44.81,44.83,44.8,44.8,5300.0,33.4436,33.4586,33.4362,33.4362,5300.0
2015-09-08 11:50:00,44.8,44.82,44.75,44.76,11615.0,33.4362,33.4511,33.3989,33.4063,11615.0
2015-09-08 11:55:00,44.76,44.79,44.74,44.79,9230.0,33.4063,33.4287,33.3914,33.4287,9230.0
2015-09-08 12:00:00,44.77,44.82,44.76,44.82,23474.0,33.4138,33.4511,33.4063,33.4511,23474.0
2015-09-08 12:05:00,44.82,44.84,44.81,44.82,15836.0,33.4511,33.466,33.4436,33.4511,15836.0
2015-09-08 12:10:00,44.81,44.83,44.78,44.82,22305.0,33.4436,33.4586,33.4213,33.4511,22305.0
2015-09-08 12:15:00,44.83,44.86,44.82,44.84,20601.0,33.4586,33.481,33.4511,33.466,20601.0
2015-09-08 12:20:00,44.83,44.94,44.83,44.93,50061.0,33.4586,33.5407,33.4586,33.5332,50061.0
2015-09-08 12:25:00,44.94,45.03,44.94,44.99,10988.0,33.5407,33.6078,33.5407,33.578,10988.0
2015-09-08 12:30:00,44.98,45.01,44.98,44.99,3378.0,33.5705,33.5929,33.5705,33.578,3378.0
2015-09-08 12:35:00,44.99,45.0,44.97,44.99,8124.0,33.578,33.5855,33.5631,33.578,8124.0
2015-09-08 12:40:00,44.98,45.03,44.98,45.02,13268.0,33.5705,33.6078,33.5705,33.6004,13268.0
2015-09-08 12:45:00,45.02,45.04,44.99,45.04,8773.0,33.6004,33.6153,33.578,33.6153,8773.0
2015-09-08 12:50:00,45.04,45.06,45.02,45.04,11634.0,33.6153,33.6302,33.6004,33.6153,11634.0
2015-09-08 12:55:00,45.04,45.05,45.0,45.04,12459.0,33.6153,33.6228,33.5855,33.6153,12459.0
2015-09-08 13:00:00,45.05,45.06,45.04,45.05,22868.0,33.6228,33.6302,33.6153,33.6228,22868.0
2015-09-08 13:05:00,45.04,45.06,45.03,45.04,8586.0,33.6153,33.6302,33.6078,33.6153,8586.0
2015-09-08 13:10:00,45.05,45.07,45.05,45.05,8368.0,33.6228,33.6377,33.6228,33.6228,8368.0
2015-09-08 13:15:00,45.05,45.08,45.05,45.06,11815.0,33.6228,33.6452,33.6228,33.6302,11815.0
2015-09-08 13:20:00,45.05,45.06,45.03,45.06,9686.0,33.6228,33.6302,33.6078,33.6302,9686.0
2015-09-08 13:25:00,45.05,45.07,45.05,45.07,6691.0,33.6228,33.6377,33.6228,33.6377,6691.0
2015-09-08 13:30:00,45.07,45.09,45.06,45.09,12154.0,33.6377,33.6526,33.6302,33.6526,12154.0
2015-09-08 13:35:00,45.09,45.12,45.08,45.11,7488.0,33.6526,33.675,33.6452,33.6676,7488.0
2015-09-08 13:40:00,45.12,45.17,45.12,45.16,9370.0,33.675,33.7123,33.675,33.7049,9370.0
2015-09-08 13:45:00,45.16,45.2,45.15,45.19,9071.0,33.7049,33.7347,33.6974,33.7273,9071.0
2015-09-08 13:50:00,45.2,45.24,45.19,45.23,11749.0,33.7347,33.7646,33.7273,33.7571,11749.0
2015-09-08 13:55:00,45.23,45.24,45.21,45.23,24375.0,33.7571,33.7646,33.7422,33.7571,24375.0
2015-09-08 14:00:00,45.24,45.25,45.22,45.23,13423.0,33.7646,33.772,33.7497,33.7571,13423.0
2015-09-08 14:05:00,45.24,45.25,45.21,45.22,9171.0,33.7646,33.772,33.7422,33.7497,9171.0
2015-09-08 14:10:00,45.21,45.22,45.14,45.15,11638.0,33.7422,33.7497,33.6899,33.6974,11638.0
2015-09-08 14:15:00,45.16,45.22,45.16,45.2,11535.0,33.7049,33.7497,33.7049,33.7347,11535.0
2015-09-08 14:20:00,45.2,45.23,45.19,45.21,9029.0,33.7347,33.7571,33.7273,33.7422,9029.0
2015-09-08 14:25:00,45.22,45.27,45.22,45.27,12308.0,33.7497,33.787,33.7497,33.787,12308.0
2015-09-08 14:30:00,45.27,45.3,45.26,45.27,23529.0,33.787,33.8094,33.7795,33.787,23529.0
2015-09-08 14:35:00,45.27,45.34,45.26,45.31,23997.0,33.787,33.8392,33.7795,33.8168,23997.0
2015-09-08 14:40:00,45.31,45.37,45.31,45.37,18515.0,33.8168,33.8616,33.8168,33.8616,18515.0
2015-09-08 14:45:00,45.37,45.41,45.36,45.38,24785.0,33.8616,33.8915,33.8541,33.8691,24785.0
2015-09-08 14:50:00,45.38,45.4,45.37,45.4,13085.0,33.8691,33.884,33.8616,33.884,13085.0
2015-09-08 14:55:00,45.39,45.41,45.37,45.39,32292.0,33.8765,33.8915,33.8616,33.8765,32292.0
2015-09-08 15:00:00,45.38,45.45,45.38,45.44,14526.0,33.8691,33.9213,33.8691,33.9138,14526.0
2015-09-08 15:05:00,45.44,45.45,45.4,45.42,22473.0,33.9138,33.9213,33.884,33.8989,22473.0
2015-09-08 15:10:00,45.41,45.43,45.4,45.4,12506.0,33.8915,33.9064,33.884,33.884,12506.0
2015-09-08 15:15:00,45.4,45.41,45.36,45.4,27904.0,33.884,33.8915,33.8541,33.884,27904.0
2015-09-08 15:20:00,45.4,45.43,45.38,45.43,47702.0,33.884,33.9064,33.8691,33.9064,47702.0
2015-09-08 15:25:00,45.42,45.5,45.42,45.48,23427.0,33.8989,33.9586,33.8989,33.9437,23427.0
2015-09-08 15:30:00,45.49,45.51,45.47,45.48,27760.0,33.9512,33.9661,33.9362,33.9437,27760.0
2015-09-08 15:35:00,45.48,45.58,45.48,45.56,34159.0,33.9437,34.0183,33.9437,34.0034,34159.0
2015-09-08 15:40:00,45.55,45.57,45.51,45.51,25536.0,33.9959,34.0109,33.9661,33.9661,25536.0
2015-09-08 15:45:00,45.52,45.53,45.5,45.52,33797.0,33.9736,33.981,33.9586,33.9736,33797.0
2015-09-08 15:50:00,45.53,45.58,45.5,45.58,70566.0,33.981,34.0183,33.9586,34.0183,70566.0
2015-09-08 15:55:00,45.58,45.6,45.53,45.58,140757.0,34.0183,34.0333,33.981,34.0183,140757.0
2015-09-09 09:30:00,45.94,45.96,45.7,45.93,43327.0,34.287,34.3019,34.1079,34.2796,43327.0
2015-09-09 09:35:00,45.93,45.94,45.86,45.91,24299.0,34.2796,34.287,34.2273,34.2646,24299.0
2015-09-09 09:40:00,45.91,45.92,45.71,45.74,37550.0,34.2646,34.2721,34.1154,34.1377,37550.0
2015-09-09 09:45:00,45.72,45.72,45.61,45.63,13650.0,34.1228,34.1228,34.0407,34.0557,13650.0
2015-09-09 09:50:00,45.63,45.67,45.63,45.66,17112.0,34.0557,34.0855,34.0557,34.078,17112.0
2015-09-09 09:55:00,45.67,45.75,45.66,45.7,14583.0,34.0855,34.1452,34.078,34.1079,14583.0
2015-09-09 10:00:00,45.72,45.75,45.61,45.62,15669.0,34.1228,34.1452,34.0407,34.0482,15669.0
2015-09-09 10:05:00,45.63,45.69,45.59,45.64,19943.0,34.0557,34.1004,34.0258,34.0631,19943.0
2015-09-09 10:10:00,45.66,45.69,45.61,45.69,16860.0,34.078,34.1004,34.0407,34.1004,16860.0
2015-09-09 10:15:00,45.69,45.7,45.63,45.65,10168.0,34.1004,34.1079,34.0557,34.0706,10168.0
2015-09-09 10:20:00,45.65,45.7,45.59,45.68,13162.0,34.0706,34.1079,34.0258,34.093,13162.0
2015-09-09 10:25:00,45.68,45.72,45.67,45.7,9805.0,34.093,34.1228,34.0855,34.1079,9805.0
2015-09-09 10:30:00,45.7,45.73,45.62,45.62,11986.0,34.1079,34.1303,34.0482,34.0482,11986.0
2015-09-09 10:35:00,45.61,45.61,45.51,45.57,14973.0,34.0407,34.0407,33.9661,34.0109,14973.0
2015-09-09 10:40:00,45.56,45.6,45.52,45.6,11059.0,34.0034,34.0333,33.9736,34.0333,11059.0
2015-09-09 10:45:00,45.61,45.65,45.59,45.65,7098.0,34.0407,34.0706,34.0258,34.0706,7098.0
2015-09-09 10:50:00,45.66,45.66,45.57,45.58,9910.0,34.078,34.078,34.0109,34.0183,9910.0
2015-09-09 10:55:00,45.57,45.62,45.57,45.62,14933.0,34.0109,34.0482,34.0109,34.0482,14933.0
2015-09-09 11:00:00,45.62,45.68,45.61,45.68,10537.0,34.0482,34.093,34.0407,34.093,10537.0
2015-09-09 11:05:00,45.67,45.7,45.63,45.7,10532.0,34.0855,34.1079,34.0557,34.1079,10532.0
2015-09-09 11:10:00,45.69,45.74,45.69,45.71,12711.0,34.1004,34.1377,34.1004,34.1154,12711.0
2015-09-09 11:15:00,45.72,45.74,45.69,45.7,12847.0,34.1228,34.1377,34.1004,34.1079,12847.0
2015-09-09 11:20:00,45.69,45.71,45.64,45.69,15011.0,34.1004,34.1154,34.0631,34.1004,15011.0
2015-09-09 11:25:00,45.7,45.72,45.66,45.71,17687.0,34.1079,34.1228,34.078,34.1154,17687.0
2015-09-09 11:30:00,45.71,45.76,45.7,45.75,13116.0,34.1154,34.1527,34.1079,34.1452,13116.0
2015-09-09 11:35:00,45.75,45.77,45.71,45.73,13300.0,34.1452,34.1601,34.1154,34.1303,13300.0
2015-09-09 11:40:00,45.73,45.73,45.65,45.65,17131.0,34.1303,34.1303,34.0706,34.0706,17131.0
2015-09-09 11:45:00,45.65,45.72,45.65,45.71,7938.0,34.0706,34.1228,34.0706,34.1154,7938.0
2015-09-09 11:50:00,45.72,45.78,45.69,45.77,34025.0,34.1228,34.1676,34.1004,34.1601,34025.0
2015-09-09 11:55:00,45.77,45.85,45.76,45.84,31506.0,34.1601,34.2198,34.1527,34.2124,31506.0
2015-09-09 12:00:00,45.84,45.87,45.81,45.86,9414.0,34.2124,34.2348,34.19,34.2273,9414.0
2015-09-09 12:05:00,45.87,45.9,45.83,45.86,12773.0,34.2348,34.2572,34.2049,34.2273,12773.0
2015-09-09 12:10:00,45.86,45.89,45.85,45.86,20377.0,34.2273,34.2497,34.2198,34.2273,20377.0
2015-09-09 12:15:00,45.87,45.9,45.87,45.9,9136.0,34.2348,34.2572,34.2348,34.2572,9136.0
2015-09-09 12:20:00,45.9,45.94,45.9,45.91,11879.0,34.2572,34.287,34.2572,34.2646,11879.0
2015-09-09 12:25:00,45.9,45.9,45.84,45.89,13800.0,34.2572,34.2572,34.2124,34.2497,13800.0
2015-09-09 12:30:00,45.9,45.93,45.9,45.91,6949.0,34.2572,34.2796,34.2572,34.2646,6949.0
2015-09-09 12:35:00,45.9,45.92,45.88,45.89,10665.0,34.2572,34.2721,34.2422,34.2497,10665.0
2015-09-09 12:40:00,45.9,45.94,45.89,45.93,13306.0,34.2572,34.287,34.2497,34.2796,13306.0
2015-09-09 12:45:00,45.93,45.96,45.93,45.93,24304.0,34.2796,34.3019,34.2796,34.2796,24304.0
2015-09-09 12:50:00,45.93,45.95,45.88,45.93,35683.0,34.2796,34.2945,34.2422,34.2796,35683.0
2015-09-09 12:55:00,45.93,45.93,45.9,45.93,10416.0,34.2796,34.2796,34.2572,34.2796,10416.0
2015-09-09 13:00:00,45.94,45.94,45.9,45.94,10895.0,34.287,34.287,34.2572,34.287,10895.0
2015-09-09 13:05:00,45.94,45.97,45.92,45.93,14955.0,34.287,34.3094,34.2721,34.2796,14955.0
2015-09-09 13:10:00,45.94,45.95,45.93,45.95,8359.0,34.287,34.2945,34.2796,34.2945,8359.0
2015-09-09 13:15:00,45.96,45.98,45.96,45.98,8881.0,34.3019,34.3169,34.3019,34.3169,8881.0
2015-09-09 13:20:00,45.97,45.97,45.89,45.89,8187.0,34.3094,34.3094,34.2497,34.2497,8187.0
2015-09-09 13:25:00,45.89,45.89,45.86,45.87,12320.0,34.2497,34.2497,34.2273,34.2348,12320.0
2015-09-09 13:30:00,45.87,45.87,45.8,45.83,22598.0,34.2348,34.2348,34.1825,34.2049,22598.0
2015-09-09 13:35:00,45.83,45.85,45.81,45.81,15278.0,34.2049,34.2198,34.19,34.19,15278.0
2015-09-09 13:40:00,45.81,45.81,45.75,45.77,19212.0,34.19,34.19,34.1452,34.1601,19212.0
2015-09-09 13:45:00,45.77,45.8,45.76,45.78,12042.0,34.1601,34.1825,34.1527,34.1676,12042.0
2015-09-09 13:50:00,45.79,45.79,45.75,45.77,26102.0,34.1751,34.1751,34.1452,34.1601,26102.0
2015-09-09 13:55:00,45.78,45.78,45.71,45.71,48308.0,34.1676,34.1676,34.1154,34.1154,48308.0
2015-09-09 14:00:00,45.72,45.74,45.68,45.72,25483.0,34.1228,34.1377,34.093,34.1228,25483.0
2015-09-09 14:05:00,45.72,45.78,45.69,45.77,27724.0,34.1228,34.1676,34.1004,34.1601,27724.0
2015-09-09 14:10:00,45.77,45.83,45.77,45.82,18127.0,34.1601,34.2049,34.1601,34.1975,18127.0
2015-09-09 14:15:00,45.81,45.81,45.76,45.79,14595.0,34.19,34.19,34.1527,34.1751,14595.0
2015-09-09 14:20:00,45.78,45.78,45.7,45.73,17034.0,34.1676,34.1676,34.1079,34.1303,17034.0
2015-09-09 14:25:00,45.73,45.75,45.67,45.69,20418.0,34.1303,34.1452,34.0855,34.1004,20418.0
2015-09-09 14:30:00,45.7,45.7,45.65,45.66,20999.0,34.1079,34.1079,34.0706,34.078,20999.0
2015-09-09 14:35:00,45.67,45.73,45.66,45.68,24662.0,34.0855,34.1303,34.078,34.093,24662.0
2015-09-09 14:40:00,45.68,45.68,45.57,45.59,30286.0,34.093,34.093,34.0109,34.0258,30286.0
2015-09-09 14:45:00,45.59,45.63,45.59,45.62,21638.0,34.0258,34.0557,34.0258,34.0482,21638.0
2015-09-09 14:50:00,45.61,45.68,45.61,45.67,22529.0,34.0407,34.093,34.0407,34.0855,22529.0
2015-09-09 14:55:00,45.66,45.68,45.64,45.66,14484.0,34.078,34.093,34.0631,34.078,14484.0
2015-09-09 15:00:00,45.66,45.75,45.64,45.75,86960.0,34.078,34.1452,34.0631,34.1452,86960.0
2015-09-09 15:05:00,45.74,45.78,45.73,45.74,34142.0,34.1377,34.1676,34.1303,34.1377,34142.0
2015-09-09 15:10:00,45.75,45.78,45.67,45.73,38034.0,34.1452,34.1676,34.0855,34.1303,38034.0
2015-09-09 15:15:00,45.72,45.79,45.68,45.75,38678.0,34.1228,34.1751,34.093,34.1452,38678.0
2015-09-09 15:20:00,45.74,45.77,45.7,45.73,43801.0,34.1377,34.1601,34.1079,34.1303,43801.0
2015-09-09 15:25:00,45.73,45.74,45.6,45.62,147490.0,34.1303,34.1377,34.0333,34.0482,147490.0
2015-09-09 15:30:00,45.62,45.62,45.5,45.52,96909.0,34.0482,34.0482,33.9586,33.9736,96909.0
2015-09-09 15:35:00,45.52,45.55,45.48,45.48,39682.0,33.9736,33.9959,33.9437,33.9437,39682.0
2015-09-09 15:40:00,45.48,45.49,45.38,45.39,77048.0,33.9437,33.9512,33.8691,33.8765,77048.0
2015-09-09 15:45:00,45.39,45.42,45.3,45.34,63247.0,33.8765,33.8989,33.8094,33.8392,63247.0
2015-09-09 15:50:00,45.33,45.37,45.28,45.29,63937.0,33.8317,33.8616,33.7944,33.8019,63937.0
2015-09-09 15:55:00,45.29,45.37,45.23,45.35,97393.0,33.8019,33.8616,33.7571,33.8467,97393.0
2015-09-10 09:30:00,45.21,45.5,45.13,45.39,35931.0,33.7422,33.9586,33.6825,33.8765,35931.0
2015-09-10 09:35:00,45.38,45.4,45.27,45.38,12937.0,33.8691,33.884,33.787,33.8691,12937.0
2015-09-10 09:40:00,45.38,45.48,45.36,45.37,23290.0,33.8691,33.9437,33.8541,33.8616,23290.0
2015-09-10 09:45:00,45.37,45.49,45.37,45.47,19438.0,33.8616,33.9512,33.8616,33.9362,19438.0
2015-09-10 09:50:00,45.46,45.57,45.46,45.51,18296.0,33.9288,34.0109,33.9288,33.9661,18296.0
2015-09-10 09:55:00,45.51,45.51,45.38,45.38,14783.0,33.9661,33.9661,33.8691,33.8691,14783.0
2015-09-10 10:00:00,45.35,45.42,45.29,45.32,17275.0,33.8467,33.8989,33.8019,33.8243,17275.0
2015-09-10 10:05:00,45.34,45.4,45.33,45.34,8745.0,33.8392,33.884,33.8317,33.8392,8745.0
2015-09-10 10:10:00,45.34,45.34,45.26,45.27,14400.0,33.8392,33.8392,33.7795,33.787,14400.0
2015-09-10 10:15:00,45.26,45.34,45.22,45.32,21578.0,33.7795,33.8392,33.7497,33.8243,21578.0
2015-09-10 10:20:00,45.31,45.38,45.29,45.31,12207.0,33.8168,33.8691,33.8019,33.8168,12207.0
2015-09-10 10:25:00,45.31,45.38,45.29,45.38,13852.0,33.8168,33.8691,33.8019,33.8691,13852.0
2015-09-10 10:30:00,45.38,45.49,45.37,45.48,13839.0,33.8691,33.9512,33.8616,33.9437,13839.0
2015-09-10 10:35:00,45.49,45.64,45.49,45.63,25066.0,33.9512,34.0631,33.9512,34.0557,25066.0
2015-09-10 10:40:00,45.64,45.7,45.62,45.67,14568.0,34.0631,34.1079,34.0482,34.0855,14568.0
2015-09-10 10:45:00,45.66,45.75,45.66,45.75,17933.0,34.078,34.1452,34.078,34.1452,17933.0
2015-09-10 10:50:00,45.74,45.79,45.73,45.74,16075.0,34.1377,34.1751,34.1303,34.1377,16075.0
2015-09-10 10:55:00,45.74,45.77,45.71,45.74,15882.0,34.1377,34.1601,34.1154,34.1377,15882.0
2015-09-10 11:00:00,45.74,45.76,45.7,45.7,15250.0,34.1377,34.1527,34.1079,34.1079,15250.0
2015-09-10 11:05:00,45.69,45.71,45.62,45.64,16394.0,34.1004,34.1154,34.0482,34.0631,16394.0
2015-09-10 11:10:00,45.63,45.64,45.56,45.57,6523.0,34.0557,34.0631,34.0034,34.0109,6523.0
2015-09-10 11:15:00,45.56,45.57,45.5,45.51,10530.0,34.0034,34.0109,33.9586,33.9661,10530.0
2015-09-10 11:20:00,45.52,45.53,45.46,45.46,8549.0,33.9736,33.981,33.9288,33.9288,8549.0
2015-09-10 11:25:00,45.46,45.47,45.42,45.45,11750.0,33.9288,33.9362,33.8989,33.9213,11750.0
2015-09-10 11:30:00,45.46,45.49,45.43,45.45,8857.0,33.9288,33.9512,33.9064,33.9213,8857.0
2015-09-10 11:35:00,45.44,45.53,45.43,45.52,9825.0,33.9138,33.981,33.9064,33.9736,9825.0
2015-09-10 11:40:00,45.52,45.59,45.49,45.58,12847.0,33.9736,34.0258,33.9512,34.0183,12847.0
2015-09-10 11:45:00,45.57,45.57,45.48,45.49,13006.0,34.0109,34.0109,33.9437,33.9512,13006.0
2015-09-10 11:50:00,45.49,45.5,45.44,45.48,7423.0,33.9512,33.9586,33.9138,33.9437,7423.0
2015-09-10 11:55:00,45.49,45.54,45.45,45.51,9820.0,33.9512,33.9885,33.9213,33.9661,9820.0
2015-09-10 12:00:00,45.52,45.53,45.47,45.51,14651.0,33.9736,33.981,33.9362,33.9661,14651.0
2015-09-10 12:05:00,45.52,45.57,45.48,45.57,25163.0,33.9736,34.0109,33.9437,34.0109,25163.0
2015-09-10 12:10:00,45.59,45.6,45.55,45.56,25977.0,34.0258,34.0333,33.9959,34.0034,25977.0
2015-09-10 12:15:00,45.57,45.57,45.47,45.47,10809.0,34.0109,34.0109,33.9362,33.9362,10809.0
2015-09-10 12:20:00,45.47,45.52,45.47,45.48,7366.0,33.9362,33.9736,33.9362,33.9437,7366.0
2015-09-10 12:25:00,45.49,45.54,45.46,45.48,12117.0,33.9512,33.9885,33.9288,33.9437,12117.0
2015-09-10 12:30:00,45.48,45.53,45.46,45.53,9009.0,33.9437,33.981,33.9288,33.981,9009.0
2015-09-10 12:35:00,45.51,45.55,45.51,45.55,9015.0,33.9661,33.9959,33.9661,33.9959,9015.0
2015-09-10 12:40:00,45.55,45.55,45.51,45.53,12194.0,33.9959,33.9959,33.9661,33.981,12194.0
2015-09-10 12:45:00,45.53,45.57,45.49,45.57,30062.0,33.981,34.0109,33.9512,34.0109,30062.0
2015-09-10 12:50:00,45.56,45.56,45.53,45.56,6037.0,34.0034,34.0034,33.981,34.0034,6037.0
2015-09-10 12:55:00,45.55,45.55,45.46,45.5,19672.0,33.9959,33.9959,33.9288,33.9586,19672.0
2015-09-10 13:00:00,45.5,45.5,45.44,45.45,16995.0,33.9586,33.9586,33.9138,33.9213,16995.0
2015-09-10 13:05:00,45.46,45.51,45.45,45.49,29646.0,33.9288,33.9661,33.9213,33.9512,29646.0
2015-09-10 13:10:00,45.5,45.51,45.42,45.42,24778.0,33.9586,33.9661,33.8989,33.8989,24778.0
2015-09-10 13:15:00,45.43,45.47,45.42,45.43,21006.0,33.9064,33.9362,33.8989,33.9064,21006.0
2015-09-10 13:20:00,45.44,45.48,45.39,45.46,35112.0,33.9138,33.9437,33.8765,33.9288,35112.0
2015-09-10 13:25:00,45.47,45.58,45.47,45.56,37361.0,33.9362,34.0183,33.9362,34.0034,37361.0
2015-09-10 13:30:00,45.56,45.59,45.55,45.59,51631.0,34.0034,34.0258,33.9959,34.0258,51631.0
2015-09-10 13:35:00,45.58,45.74,45.58,45.65,52055.0,34.0183,34.1377,34.0183,34.0706,52055.0
2015-09-10 13:40:00,45.66,45.66,45.59,45.6,17086.0,34.078,34.078,34.0258,34.0333,17086.0
2015-09-10 13:45:00,45.6,45.6,45.54,45.59,13012.0,34.0333,34.0333,33.9885,34.0258,13012.0
2015-09-10 13:50:00,45.59,45.6,45.5,45.51,22470.0,34.0258,34.0333,33.9586,33.9661,22470.0
2015-09-10 13:55:00,45.5,45.54,45.48,45.54,13864.0,33.9586,33.9885,33.9437,33.9885,13864.0
2015-09-10 14:00:00,45.54,45.58,45.53,45.56,14441.0,33.9885,34.0183,33.981,34.0034,14441.0
2015-09-10 14:05:00,45.56,45.57,45.54,45.54,10192.0,34.0034,34.0109,33.9885,33.9885,10192.0
2015-09-10 14:10:00,45.54,45.57,45.54,45.56,26009.0,33.9885,34.0109,33.9885,34.0034,26009.0
2015-09-10 14:15:00,45.55,45.56,45.47,45.52,12659.0,33.9959,34.0034,33.9362,33.9736,12659.0
2015-09-10 14:20:00,45.51,45.53,45.48,45.52,10545.0,33.9661,33.981,33.9437,33.9736,10545.0
2015-09-10 14:25:00,45.52,45.53,45.5,45.5,9816.0,33.9736,33.981,33.9586,33.9586,9816.0
2015-09-10 14:30:00,45.51,45.57,45.5,45.54,17301.0,33.9661,34.0109,33.9586,33.9885,17301.0
2015-09-10 14:35:00,45.53,45.56,45.51,45.54,11074.0,33.981,34.0034,33.9661,33.9885,11074.0
2015-09-10 14:40:00,45.54,45.61,45.53,45.59,28183.0,33.9885,34.0407,33.981,34.0258,28183.0
2015-09-10 14:45:00,45.59,45.61,45.57,45.59,57171.0,34.0258,34.0407,34.0109,34.0258,57171.0
2015-09-10 14:50:00,45.59,45.61,45.57,45.6,28279.0,34.0258,34.0407,34.0109,34.0333,28279.0
2015-09-10 14:55:00,45.59,45.6,45.49,45.49,42204.0,34.0258,34.0333,33.9512,33.9512,42204.0
2015-09-10 15:00:00,45.48,45.51,45.42,45.43,16507.0,33.9437,33.9661,33.8989,33.9064,16507.0
2015-09-10 15:05:00,45.44,45.46,45.41,45.41,18322.0,33.9138,33.9288,33.8915,33.8915,18322.0
2015-09-10 15:10:00,45.41,45.44,45.38,45.41,36320.0,33.8915,33.9138,33.8691,33.8915,36320.0
2015-09-10 15:15:00,45.41,45.5,45.41,45.42,37238.0,33.8915,33.9586,33.8915,33.8989,37238.0
2015-09-10 15:20:00,45.43,45.43,45.34,45.36,30471.0,33.9064,33.9064,33.8392,33.8541,30471.0
2015-09-10 15:25:00,45.36,45.43,45.34,45.36,43682.0,33.8541,33.9064,33.8392,33.8541,43682.0
2015-09-10 15:30:00,45.36,45.36,45.26,45.3,29000.0,33.8541,33.8541,33.7795,33.8094,29000.0
2015-09-10 15:35:00,45.3,45.35,45.24,45.29,46212.0,33.8094,33.8467,33.7646,33.8019,46212.0
2015-09-10 15:40:00,45.28,45.28,45.2,45.22,77117.0,33.7944,33.7944,33.7347,33.7497,77117.0
2015-09-10 15:45:00,45.22,45.25,45.17,45.24,92613.0,33.7497,33.772,33.7123,33.7646,92613.0
2015-09-10 15:50:00,45.23,45.3,45.2,45.25,111893.0,33.7571,33.8094,33.7347,33.772,111893.0
2015-09-10 15:55:00,45.25,45.33,45.23,45.31,125001.0,33.772,33.8317,33.7571,33.8168,125001.0
2015-09-11 09:30:00,45.16,45.3,45.03,45.06,21644.0,33.7049,33.8094,33.6078,33.6302,21644.0
2015-09-11 09:35:00,45.06,45.26,45.05,45.23,8565.0,33.6302,33.7795,33.6228,33.7571,8565.0
2015-09-11 09:40:00,45.21,45.3,45.15,45.2,15488.0,33.7422,33.8094,33.6974,33.7347,15488.0
2015-09-11 09:45:00,45.19,45.19,45.1,45.15,14194.0,33.7273,33.7273,33.6601,33.6974,14194.0
2015-09-11 09:50:00,45.15,45.18,45.1,45.13,21523.0,33.6974,33.7198,33.6601,33.6825,21523.0
2015-09-11 09:55:00,45.12,45.19,45.1,45.11,12770.0,33.675,33.7273,33.6601,33.6676,12770.0
2015-09-11 10:00:00,45.09,45.19,45.04,45.17,23712.0,33.6526,33.7273,33.6153,33.7123,23712.0
2015-09-11 10:05:00,45.17,45.23,45.11,45.23,9729.0,33.7123,33.7571,33.6676,33.7571,9729.0
2015-09-11 10:10:00,45.2,45.22,45.18,45.19,6717.0,33.7347,33.7497,33.7198,33.7273,6717.0
2015-09-11 10:15:00,45.19,45.28,45.17,45.27,6041.0,33.7273,33.7944,33.7123,33.787,6041.0
2015-09-11 10:20:00,45.28,45.31,45.27,45.28,8607.0,33.7944,33.8168,33.787,33.7944,8607.0
2015-09-11 10:25:00,45.28,45.32,45.27,45.29,18660.0,33.7944,33.8243,33.787,33.8019,18660.0
2015-09-11 10:30:00,45.29,45.36,45.28,45.36,29826.0,33.8019,33.8541,33.7944,33.8541,29826.0
2015-09-11 10:35:00,45.33,45.34,45.27,45.34,23070.0,33.8317,33.8392,33.787,33.8392,23070.0
2015-09-11 10:40:00,45.34,45.37,45.31,45.36,11092.0,33.8392,33.8616,33.8168,33.8541,11092.0
2015-09-11 10:45:00,45.37,45.39,45.34,45.34,12415.0,33.8616,33.8765,33.8392,33.8392,12415.0
2015-09-11 10:50:00,45.34,45.34,45.24,45.25,7099.0,33.8392,33.8392,33.7646,33.772,7099.0
2015-09-11 10:55:00,45.24,45.26,45.2,45.25,5909.0,33.7646,33.7795,33.7347,33.772,5909.0
2015-09-11 11:00:00,45.24,45.28,45.22,45.23,8809.0,33.7646,33.7944,33.7497,33.7571,8809.0
2015-09-11 11:05:00,45.24,45.29,45.23,45.27,9835.0,33.7646,33.8019,33.7571,33.787,9835.0
2015-09-11 11:10:00,45.27,45.29,45.24,45.26,14595.0,33.787,33.8019,33.7646,33.7795,14595.0
2015-09-11 11:15:00,45.25,45.26,45.2,45.26,7728.0,33.772,33.7795,33.7347,33.7795,7728.0
2015-09-11 11:20:00,45.26,45.36,45.25,45.35,61431.0,33.7795,33.8541,33.772,33.8467,61431.0
2015-09-11 11:25:00,45.34,45.41,45.33,45.41,8127.0,33.8392,33.8915,33.8317,33.8915,8127.0
2015-09-11 11:30:00,45.42,45.43,45.35,45.35,14397.0,33.8989,33.9064,33.8467,33.8467,14397.0
2015-09-11 11:35:00,45.36,45.47,45.35,45.47,13380.0,33.8541,33.9362,33.8467,33.9362,13380.0
2015-09-11 11:40:00,45.48,45.49,45.41,45.42,28877.0,33.9437,33.9512,33.8915,33.8989,28877.0
2015-09-11 11:45:00,45.42,45.42,45.34,45.36,58905.0,33.8989,33.8989,33.8392,33.8541,58905.0
2015-09-11 11:50:00,45.36,45.47,45.36,45.47,39916.0,33.8541,33.9362,33.8541,33.9362,39916.0
2015-09-11 11:55:00,45.47,45.5,45.45,45.47,6131.0,33.9362,33.9586,33.9213,33.9362,6131.0
2015-09-11 12:00:00,45.47,45.56,45.44,45.55,11024.0,33.9362,34.0034,33.9138,33.9959,11024.0
2015-09-11 12:05:00,45.55,45.56,45.49,45.49,5681.0,33.9959,34.0034,33.9512,33.9512,5681.0
2015-09-11 12:10:00,45.49,45.59,45.49,45.58,8733.0,33.9512,34.0258,33.9512,34.0183,8733.0
2015-09-11 12:15:00,45.59,45.61,45.56,45.59,14143.0,34.0258,34.0407,34.0034,34.0258,14143.0
2015-09-11 12:20:00,45.58,45.59,45.56,45.59,8625.0,34.0183,34.0258,34.0034,34.0258,8625.0
2015-09-11 12:25:00,45.6,45.63,45.57,45.6,7843.0,34.0333,34.0557,34.0109,34.0333,7843.0
2015-09-11 12:30:00,45.61,45.63,45.59,45.61,6440.0,34.0407,34.0557,34.0258,34.0407,6440.0
2015-09-11 12:35:00,45.61,45.62,45.55,45.55,5233.0,34.0407,34.0482,33.9959,33.9959,5233.0
2015-09-11 12:40:00,45.55,45.58,45.53,45.58,6844.0,33.9959,34.0183,33.981,34.0183,6844.0
2015-09-11 12:45:00,45.58,45.66,45.57,45.64,12063.0,34.0183,34.078,34.0109,34.0631,12063.0
2015-09-11 12:50:00,45.66,45.71,45.66,45.68,12662.0,34.078,34.1154,34.078,34.093,12662.0
2015-09-11 12:55:00,45.69,45.7,45.66,45.68,5032.0,34.1004,34.1079,34.078,34.093,5032.0
2015-09-11 13:00:00,45.68,45.7,45.67,45.67,8782.0,34.093,34.1079,34.0855,34.0855,8782.0
2015-09-11 13:05:00,45.67,45.67,45.58,45.59,35971.0,34.0855,34.0855,34.0183,34.0258,35971.0
2015-09-11 13:10:00,45.6,45.6,45.56,45.59,17817.0,34.0333,34.0333,34.0034,34.0258,17817.0
2015-09-11 13:15:00,45.58,45.58,45.53,45.53,12351.0,34.0183,34.0183,33.981,33.981,12351.0
2015-09-11 13:20:00,45.53,45.56,45.53,45.55,22299.0,33.981,34.0034,33.981,33.9959,22299.0
2015-09-11 13:25:00,45.55,45.57,45.54,45.56,27790.0,33.9959,34.0109,33.9885,34.0034,27790.0
2015-09-11 13:30:00,45.55,45.6,45.54,45.55,28238.0,33.9959,34.0333,33.9885,33.9959,28238.0
2015-09-11 13:35:00,45.55,45.58,45.53,45.58,7282.0,33.9959,34.0183,33.981,34.0183,7282.0
2015-09-11 13:40:00,45.57,45.58,45.54,45.58,7055.0,34.0109,34.0183,33.9885,34.0183,7055.0
2015-09-11 13:45:00,45.57,45.58,45.54,45.57,8711.0,34.0109,34.0183,33.9885,34.0109,8711.0
2015-09-11 13:50:00,45.57,45.63,45.56,45.63,18160.0,34.0109,34.0557,34.0034,34.0557,18160.0
2015-09-11 13:55:00,45.64,45.64,45.61,45.62,7925.0,34.0631,34.0631,34.0407,34.0482,7925.0
2015-09-11 14:00:00,45.61,45.61,45.54,45.55,11471.0,34.0407,34.0407,33.9885,33.9959,11471.0
2015-09-11 14:05:00,45.55,45.56,45.53,45.53,9700.0,33.9959,34.0034,33.981,33.981,9700.0
2015-09-11 14:10:00,45.53,45.55,45.5,45.5,9972.0,33.981,33.9959,33.9586,33.9586,9972.0
2015-09-11 14:15:00,45.49,45.53,45.49,45.53,9212.0,33.9512,33.981,33.9512,33.981,9212.0
2015-09-11 14:20:00,45.53,45.63,45.52,45.62,14585.0,33.981,34.0557,33.9736,34.0482,14585.0
2015-09-11 14:25:00,45.61,45.62,45.56,45.57,6854.0,34.0407,34.0482,34.0034,34.0109,6854.0
2015-09-11 14:30:00,45.57,45.63,45.57,45.61,14511.0,34.0109,34.0557,34.0109,34.0407,14511.0
2015-09-11 14:35:00,45.61,45.68,45.6,45.66,11349.0,34.0407,34.093,34.0333,34.078,11349.0
2015-09-11 14:40:00,45.65,45.65,45.61,45.61,9598.0,34.0706,34.0706,34.0407,34.0407,9598.0
2015-09-11 14:45:00,45.62,45.64,45.57,45.57,20396.0,34.0482,34.0631,34.0109,34.0109,20396.0
2015-09-11 14:50:00,45.57,45.6,45.54,45.6,12140.0,34.0109,34.0333,33.9885,34.0333,12140.0
2015-09-11 14:55:00,45.6,45.61,45.58,45.59,14057.0,34.0333,34.0407,34.0183,34.0258,14057.0
2015-09-11 15:00:00,45.59,45.61,45.57,45.59,17271.0,34.0258,34.0407,34.0109,34.0258,17271.0
2015-09-11 15:05:00,45.59,45.66,45.57,45.61,18920.0,34.0258,34.078,34.0109,34.0407,18920.0
2015-09-11 15:10:00,45.61,45.66,45.61,45.65,10602.0,34.0407,34.078,34.0407,34.0706,10602.0
2015-09-11 15:15:00,45.66,45.72,45.66,45.66,18908.0,34.078,34.1228,34.078,34.078,18908.0
2015-09-11 15:20:00,45.66,45.68,45.64,45.66,41651.0,34.078,34.093,34.0631,34.078,41651.0
2015-09-11 15:25:00,45.66,45.68,45.63,45.66,15460.0,34.078,34.093,34.0557,34.078,15460.0
2015-09-11 15:30:00,45.65,45.65,45.58,45.61,25023.0,34.0706,34.0706,34.0183,34.0407,25023.0
2015-09-11 15:35:00,45.61,45.67,45.6,45.66,18503.0,34.0407,34.0855,34.0333,34.078,18503.0
2015-09-11 15:40:00,45.66,45.67,45.61,45.65,18687.0,34.078,34.0855,34.0407,34.0706,18687.0
2015-09-11 15:45:00,45.65,45.66,45.6,45.6,27004.0,34.0706,34.078,34.0333,34.0333,27004.0
2015-09-11 15:50:00,45.6,45.66,45.6,45.62,46444.0,34.0333,34.078,34.0333,34.0482,46444.0
2015-09-11 15:55:00,45.62,45.73,45.62,45.7,57655.0,34.0482,34.1303,34.0482,34.1079,57655.0
2015-09-14 09:30:00,45.7,45.72,45.57,45.59,27208.0,34.1079,34.1228,34.0109,34.0258,27208.0
2015-09-14 09:35:00,45.59,45.6,45.38,45.46,17800.0,34.0258,34.0333,33.8691,33.9288,17800.0
2015-09-14 09:40:00,45.46,45.53,45.41,45.49,14797.0,33.9288,33.981,33.8915,33.9512,14797.0
2015-09-14 09:45:00,45.49,45.49,45.4,45.4,18480.0,33.9512,33.9512,33.884,33.884,18480.0
2015-09-14 09:50:00,45.39,45.47,45.35,45.43,12377.0,33.8765,33.9362,33.8467,33.9064,12377.0
2015-09-14 09:55:00,45.43,45.44,45.37,45.4,11539.0,33.9064,33.9138,33.8616,33.884,11539.0
2015-09-14 10:00:00,45.4,45.49,45.38,45.48,7836.0,33.884,33.9512,33.8691,33.9437,7836.0
2015-09-14 10:05:00,45.49,45.55,45.48,45.53,8331.0,33.9512,33.9959,33.9437,33.981,8331.0
2015-09-14 10:10:00,45.52,45.52,45.46,45.48,9456.0,33.9736,33.9736,33.9288,33.9437,9456.0
2015-09-14 10:15:00,45.49,45.56,45.49,45.55,15274.0,33.9512,34.0034,33.9512,33.9959,15274.0
2015-09-14 10:20:00,45.55,45.61,45.53,45.61,15806.0,33.9959,34.0407,33.981,34.0407,15806.0
2015-09-14 10:25:00,45.6,45.61,45.49,45.49,9656.0,34.0333,34.0407,33.9512,33.9512,9656.0
2015-09-14 10:30:00,45.49,45.53,45.49,45.53,7346.0,33.9512,33.981,33.9512,33.981,7346.0
2015-09-14 10:35:00,45.54,45.64,45.52,45.62,23300.0,33.9885,34.0631,33.9736,34.0482,23300.0
2015-09-14 10:40:00,45.62,45.66,45.6,45.66,12324.0,34.0482,34.078,34.0333,34.078,12324.0
2015-09-14 10:45:00,45.67,45.69,45.62,45.67,13999.0,34.0855,34.1004,34.0482,34.0855,13999.0
2015-09-14 10:50:00,45.67,45.67,45.59,45.6,12315.0,34.0855,34.0855,34.0258,34.0333,12315.0
2015-09-14 10:55:00,45.59,45.59,45.52,45.58,10815.0,34.0258,34.0258,33.9736,34.0183,10815.0
2015-09-14 11:00:00,45.58,45.61,45.58,45.61,8936.0,34.0183,34.0407,34.0183,34.0407,8936.0
2015-09-14 11:05:00,45.61,45.63,45.56,45.57,8125.0,34.0407,34.0557,34.0034,34.0109,8125.0
2015-09-14 11:10:00,45.57,45.58,45.53,45.55,17002.0,34.0109,34.0183,33.981,33.9959,17002.0
2015-09-14 11:15:00,45.54,45.57,45.52,45.57,20013.0,33.9885,34.0109,33.9736,34.0109,20013.0
2015-09-14 11:20:00,45.57,45.57,45.48,45.48,33887.0,34.0109,34.0109,33.9437,33.9437,33887.0
2015-09-14 11:25:00,45.48,45.51,45.45,45.48,13198.0,33.9437,33.9661,33.9213,33.9437,13198.0
2015-09-14 11:30:00,45.47,45.48,45.43,45.45,14990.0,33.9362,33.9437,33.9064,33.9213,14990.0
2015-09-14 11:35:00,45.45,45.48,45.41,45.45,7287.0,33.9213,33.9437,33.8915,33.9213,7287.0
2015-09-14 11:40:00,45.45,45.47,45.44,45.45,8591.0,33.9213,33.9362,33.9138,33.9213,8591.0
2015-09-14 11:45:00,45.43,45.43,45.39,45.4,13782.0,33.9064,33.9064,33.8765,33.884,13782.0
2015-09-14 11:50:00,45.4,45.46,45.37,45.46,12406.0,33.884,33.9288,33.8616,33.9288,12406.0
2015-09-14 11:55:00,45.46,45.46,45.41,45.41,7222.0,33.9288,33.9288,33.8915,33.8915,7222.0
2015-09-14 12:00:00,45.41,45.42,45.38,45.41,9385.0,33.8915,33.8989,33.8691,33.8915,9385.0
2015-09-14 12:05:00,45.41,45.41,45.37,45.37,7618.0,33.8915,33.8915,33.8616,33.8616,7618.0
2015-09-14 12:10:00,45.38,45.38,45.31,45.34,13887.0,33.8691,33.8691,33.8168,33.8392,13887.0
2015-09-14 12:15:00,45.35,45.39,45.35,45.39,15309.0,33.8467,33.8765,33.8467,33.8765,15309.0
2015-09-14 12:20:00,45.38,45.46,45.38,45.46,7850.0,33.8691,33.9288,33.8691,33.9288,7850.0
2015-09-14 12:25:00,45.46,45.46,45.43,45.46,9454.0,33.9288,33.9288,33.9064,33.9288,9454.0
2015-09-14 12:30:00,45.43,45.49,45.41,45.47,6140.0,33.9064,33.9512,33.8915,33.9362,6140.0
2015-09-14 12:35:00,45.46,45.47,45.4,45.41,9222.0,33.9288,33.9362,33.884,33.8915,9222.0
2015-09-14 12:40:00,45.4,45.41,45.34,45.35,14009.0,33.884,33.8915,33.8392,33.8467,14009.0
2015-09-14 12:45:00,45.34,45.37,45.34,45.36,4400.0,33.8392,33.8616,33.8392,33.8541,4400.0
2015-09-14 12:50:00,45.35,45.4,45.35,45.38,7200.0,33.8467,33.884,33.8467,33.8691,7200.0
2015-09-14 12:55:00,45.38,45.4,45.36,45.37,5689.0,33.8691,33.884,33.8541,33.8616,5689.0
2015-09-14 13:00:00,45.37,45.38,45.32,45.33,7600.0,33.8616,33.8691,33.8243,33.8317,7600.0
2015-09-14 13:05:00,45.34,45.38,45.34,45.38,9721.0,33.8392,33.8691,33.8392,33.8691,9721.0
2015-09-14 13:10:00,45.38,45.42,45.36,45.36,31805.0,33.8691,33.8989,33.8541,33.8541,31805.0
2015-09-14 13:15:00,45.35,45.41,45.35,45.41,9657.0,33.8467,33.8915,33.8467,33.8915,9657.0
2015-09-14 13:20:00,45.41,45.41,45.37,45.37,7980.0,33.8915,33.8915,33.8616,33.8616,7980.0
2015-09-14 13:25:00,45.37,45.37,45.34,45.34,8981.0,33.8616,33.8616,33.8392,33.8392,8981.0
2015-09-14 13:30:00,45.33,45.38,45.33,45.36,10954.0,33.8317,33.8691,33.8317,33.8541,10954.0
2015-09-14 13:35:00,45.36,45.43,45.34,45.42,11320.0,33.8541,33.9064,33.8392,33.8989,11320.0
2015-09-14 13:40:00,45.43,45.48,45.42,45.47,9942.0,33.9064,33.9437,33.8989,33.9362,9942.0
2015-09-14 13:45:00,45.46,45.53,45.45,45.53,14500.0,33.9288,33.981,33.9213,33.981,14500.0
2015-09-14 13:50:00,45.52,45.52,45.44,45.44,11497.0,33.9736,33.9736,33.9138,33.9138,11497.0
2015-09-14 13:55:00,45.43,45.52,45.43,45.52,7427.0,33.9064,33.9736,33.9064,33.9736,7427.0
2015-09-14 14:00:00,45.51,45.51,45.43,45.44,8007.0,33.9661,33.9661,33.9064,33.9138,8007.0
2015-09-14 14:05:00,45.44,45.44,45.38,45.42,8421.0,33.9138,33.9138,33.8691,33.8989,8421.0
2015-09-14 14:10:00,45.42,45.44,45.38,45.39,8271.0,33.8989,33.9138,33.8691,33.8765,8271.0
2015-09-14 14:15:00,45.39,45.42,45.38,45.4,11530.0,33.8765,33.8989,33.8691,33.884,11530.0
2015-09-14 14:20:00,45.41,45.46,45.4,45.41,12392.0,33.8915,33.9288,33.884,33.8915,12392.0
2015-09-14 14:25:00,45.42,45.42,45.35,45.36,13322.0,33.8989,33.8989,33.8467,33.8541,13322.0
2015-09-14 14:30:00,45.35,45.37,45.3,45.3,17218.0,33.8467,33.8616,33.8094,33.8094,17218.0
2015-09-14 14:35:00,45.31,45.35,45.3,45.32,13660.0,33.8168,33.8467,33.8094,33.8243,13660.0
2015-09-14 14:40:00,45.33,45.34,45.31,45.31,11318.0,33.8317,33.8392,33.8168,33.8168,11318.0
2015-09-14 14:45:00,45.3,45.36,45.29,45.29,11412.0,33.8094,33.8541,33.8019,33.8019,11412.0
2015-09-14 14:50:00,45.29,45.33,45.26,45.31,14030.0,33.8019,33.8317,33.7795,33.8168,14030.0
2015-09-14 14:55:00,45.32,45.38,45.32,45.35,23090.0,33.8243,33.8691,33.8243,33.8467,23090.0
2015-09-14 15:00:00,45.35,45.35,45.29,45.3,19661.0,33.8467,33.8467,33.8019,33.8094,19661.0
2015-09-14 15:05:00,45.29,45.3,45.27,45.29,9345.0,33.8019,33.8094,33.787,33.8019,9345.0
2015-09-14 15:10:00,45.29,45.33,45.28,45.33,14969.0,33.8019,33.8317,33.7944,33.8317,14969.0
2015-09-14 15:15:00,45.35,45.36,45.33,45.34,16038.0,33.8467,33.8541,33.8317,33.8392,16038.0
2015-09-14 15:20:00,45.33,45.37,45.31,45.32,30760.0,33.8317,33.8616,33.8168,33.8243,30760.0
2015-09-14 15:25:00,45.32,45.33,45.28,45.31,19760.0,33.8243,33.8317,33.7944,33.8168,19760.0
2015-09-14 15:30:00,45.32,45.32,45.26,45.29,11969.0,33.8243,33.8243,33.7795,33.8019,11969.0
2015-09-14 15:35:00,45.29,45.3,45.23,45.24,48436.0,33.8019,33.8094,33.7571,33.7646,48436.0
2015-09-14 15:40:00,45.24,45.26,45.22,45.25,22124.0,33.7646,33.7795,33.7497,33.772,22124.0
2015-09-14 15:45:00,45.25,45.28,45.25,45.28,28362.0,33.772,33.7944,33.772,33.7944,28362.0
2015-09-14 15:50:00,45.28,45.32,45.25,45.26,39181.0,33.7944,33.8243,33.772,33.7795,39181.0
2015-09-14 15:55:00,45.26,45.34,45.26,45.32,50746.0,33.7795,33.8392,33.7795,33.8243,50746.0
2015-09-15 09:30:00,45.48,45.59,45.27,45.43,37059.0,33.9437,34.0258,33.787,33.9064,37059.0
2015-09-15 09:35:00,45.39,45.41,45.32,45.32,7677.0,33.8765,33.8915,33.8243,33.8243,7677.0
2015-09-15 09:40:00,45.31,45.47,45.28,45.46,27865.0,33.8168,33.9362,33.7944,33.9288,27865.0
2015-09-15 09:45:00,45.45,45.45,45.35,45.38,7943.0,33.9213,33.9213,33.8467,33.8691,7943.0
2015-09-15 09:50:00,45.39,45.49,45.38,45.49,14795.0,33.8765,33.9512,33.8691,33.9512,14795.0
2015-09-15 09:55:00,45.49,45.51,45.45,45.47,5511.0,33.9512,33.9661,33.9213,33.9362,5511.0
2015-09-15 10:00:00,45.46,45.48,45.41,45.45,17870.0,33.9288,33.9437,33.8915,33.9213,17870.0
2015-09-15 10:05:00,45.45,45.59,45.43,45.54,57195.0,33.9213,34.0258,33.9064,33.9885,57195.0
2015-09-15 10:10:00,45.54,45.65,45.54,45.63,44651.0,33.9885,34.0706,33.9885,34.0557,44651.0
2015-09-15 10:15:00,45.63,45.71,45.63,45.7,39827.0,34.0557,34.1154,34.0557,34.1079,39827.0
2015-09-15 10:20:00,45.7,45.76,45.68,45.75,37817.0,34.1079,34.1527,34.093,34.1452,37817.0
2015-09-15 10:25:00,45.75,45.76,45.68,45.68,21832.0,34.1452,34.1527,34.093,34.093,21832.0
2015-09-15 10:30:00,45.68,45.74,45.68,45.72,25257.0,34.093,34.1377,34.093,34.1228,25257.0
2015-09-15 10:35:00,45.72,45.73,45.66,45.68,17359.0,34.1228,34.1303,34.078,34.093,17359.0
2015-09-15 10:40:00,45.68,45.73,45.67,45.73,17900.0,34.093,34.1303,34.0855,34.1303,17900.0
2015-09-15 10:45:00,45.75,45.8,45.73,45.75,12363.0,34.1452,34.1825,34.1303,34.1452,12363.0
2015-09-15 10:50:00,45.75,45.77,45.73,45.74,20022.0,34.1452,34.1601,34.1303,34.1377,20022.0
2015-09-15 10:55:00,45.74,45.79,45.74,45.78,10360.0,34.1377,34.1751,34.1377,34.1676,10360.0
2015-09-15 11:00:00,45.79,45.81,45.76,45.81,15545.0,34.1751,34.19,34.1527,34.19,15545.0
2015-09-15 11:05:00,45.81,45.84,45.8,45.8,12861.0,34.19,34.2124,34.1825,34.1825,12861.0
2015-09-15 11:10:00,45.8,45.85,45.8,45.84,6085.0,34.1825,34.2198,34.1825,34.2124,6085.0
2015-09-15 11:15:00,45.84,45.84,45.76,45.76,9553.0,34.2124,34.2124,34.1527,34.1527,9553.0
2015-09-15 11:20:00,45.76,45.83,45.75,45.83,8577.0,34.1527,34.2049,34.1452,34.2049,8577.0
2015-09-15 11:25:00,45.83,45.86,45.82,45.85,7318.0,34.2049,34.2273,34.1975,34.2198,7318.0
2015-09-15 11:30:00,45.85,45.87,45.76,45.77,10835.0,34.2198,34.2348,34.1527,34.1601,10835.0
2015-09-15 11:35:00,45.77,45.81,45.77,45.78,6280.0,34.1601,34.19,34.1601,34.1676,6280.0
2015-09-15 11:40:00,45.77,45.81,45.77,45.8,5155.0,34.1601,34.19,34.1601,34.1825,5155.0
2015-09-15 11:45:00,45.81,45.83,45.78,45.79,4932.0,34.19,34.2049,34.1676,34.1751,4932.0
2015-09-15 11:50:00,45.8,45.82,45.76,45.77,7422.0,34.1825,34.1975,34.1527,34.1601,7422.0
2015-09-15 11:55:00,45.77,45.83,45.77,45.82,6474.0,34.1601,34.2049,34.1601,34.1975,6474.0
2015-09-15 12:00:00,45.82,45.87,45.81,45.82,10053.0,34.1975,34.2348,34.19,34.1975,10053.0
2015-09-15 12:05:00,45.82,45.83,45.8,45.83,5942.0,34.1975,34.2049,34.1825,34.2049,5942.0
2015-09-15 12:10:00,45.84,45.88,45.81,45.87,8221.0,34.2124,34.2422,34.19,34.2348,8221.0
2015-09-15 12:15:00,45.87,45.9,45.86,45.89,7336.0,34.2348,34.2572,34.2273,34.2497,7336.0
2015-09-15 12:20:00,45.88,45.91,45.84,45.87,9450.0,34.2422,34.2646,34.2124,34.2348,9450.0
2015-09-15 12:25:00,45.87,45.91,45.86,45.9,12472.0,34.2348,34.2646,34.2273,34.2572,12472.0
2015-09-15 12:30:00,45.92,45.93,45.9,45.91,8697.0,34.2721,34.2796,34.2572,34.2646,8697.0
2015-09-15 12:35:00,45.9,45.95,45.89,45.95,11057.0,34.2572,34.2945,34.2497,34.2945,11057.0
2015-09-15 12:40:00,45.96,45.98,45.92,45.93,21293.0,34.3019,34.3169,34.2721,34.2796,21293.0
2015-09-15 12:45:00,45.92,45.97,45.9,45.96,23039.0,34.2721,34.3094,34.2572,34.3019,23039.0
2015-09-15 12:50:00,45.96,45.97,45.94,45.95,6887.0,34.3019,34.3094,34.287,34.2945,6887.0
2015-09-15 12:55:00,45.96,45.97,45.94,45.95,7108.0,34.3019,34.3094,34.287,34.2945,7108.0
2015-09-15 13:00:00,45.94,45.94,45.91,45.93,25634.0,34.287,34.287,34.2646,34.2796,25634.0
2015-09-15 13:05:00,45.94,45.96,45.93,45.95,10495.0,34.287,34.3019,34.2796,34.2945,10495.0
2015-09-15 13:10:00,45.96,45.98,45.95,45.98,22136.0,34.3019,34.3169,34.2945,34.3169,22136.0
2015-09-15 13:15:00,45.98,46.02,45.97,45.99,28771.0,34.3169,34.3467,34.3094,34.3243,28771.0
2015-09-15 13:20:00,46.0,46.02,45.98,45.99,10562.0,34.3318,34.3467,34.3169,34.3243,10562.0
2015-09-15 13:25:00,46.0,46.06,45.99,46.01,16913.0,34.3318,34.3766,34.3243,34.3393,16913.0
2015-09-15 13:30:00,46.02,46.1,46.01,46.03,28278.0,34.3467,34.4064,34.3393,34.3542,28278.0
2015-09-15 13:35:00,46.04,46.06,45.99,46.06,45272.0,34.3617,34.3766,34.3243,34.3766,45272.0
2015-09-15 13:40:00,46.06,46.08,46.01,46.02,23345.0,34.3766,34.3915,34.3393,34.3467,23345.0
2015-09-15 13:45:00,46.03,46.03,45.97,45.98,36040.0,34.3542,34.3542,34.3094,34.3169,36040.0
2015-09-15 13:50:00,45.99,45.99,45.97,45.98,27468.0,34.3243,34.3243,34.3094,34.3169,27468.0
2015-09-15 13:55:00,45.98,45.99,45.94,45.96,50620.0,34.3169,34.3243,34.287,34.3019,50620.0
2015-09-15 14:00:00,45.97,45.97,45.91,45.94,59769.0,34.3094,34.3094,34.2646,34.287,59769.0
2015-09-15 14:05:00,45.94,46.02,45.93,46.02,8480.0,34.287,34.3467,34.2796,34.3467,8480.0
2015-09-15 14:10:00,46.02,46.07,46.01,46.03,21397.0,34.3467,34.384,34.3393,34.3542,21397.0
2015-09-15 14:15:00,46.04,46.1,46.02,46.1,11965.0,34.3617,34.4064,34.3467,34.4064,11965.0
2015-09-15 14:20:00,46.09,46.1,46.03,46.05,30443.0,34.399,34.4064,34.3542,34.3691,30443.0
2015-09-15 14:25:00,46.05,46.1,46.02,46.09,10376.0,34.3691,34.4064,34.3467,34.399,10376.0
2015-09-15 14:30:00,46.09,46.11,46.07,46.09,10973.0,34.399,34.4139,34.384,34.399,10973.0
2015-09-15 14:35:00,46.07,46.1,46.06,46.06,12629.0,34.384,34.4064,34.3766,34.3766,12629.0
2015-09-15 14:40:00,46.07,46.11,46.06,46.08,11032.0,34.384,34.4139,34.3766,34.3915,11032.0
2015-09-15 14:45:00,46.07,46.13,46.07,46.11,20662.0,34.384,34.4288,34.384,34.4139,20662.0
2015-09-15 14:50:00,46.12,46.16,46.09,46.12,27869.0,34.4214,34.4512,34.399,34.4214,27869.0
2015-09-15 14:55:00,46.12,46.15,46.11,46.14,9990.0,34.4214,34.4437,34.4139,34.4363,9990.0
2015-09-15 15:00:00,46.14,46.15,46.08,46.11,25976.0,34.4363,34.4437,34.3915,34.4139,25976.0
2015-09-15 15:05:00,46.11,46.13,46.1,46.12,14992.0,34.4139,34.4288,34.4064,34.4214,14992.0
2015-09-15 15:10:00,46.12,46.14,46.12,46.12,10737.0,34.4214,34.4363,34.4214,34.4214,10737.0
2015-09-15 15:15:00,46.12,46.12,46.1,46.1,11890.0,34.4214,34.4214,34.4064,34.4064,11890.0
2015-09-15 15:20:00,46.1,46.1,46.06,46.07,14352.0,34.4064,34.4064,34.3766,34.384,14352.0
2015-09-15 15:25:00,46.06,46.11,46.06,46.1,11435.0,34.3766,34.4139,34.3766,34.4064,11435.0
2015-09-15 15:30:00,46.09,46.12,46.07,46.11,13054.0,34.399,34.4214,34.384,34.4139,13054.0
2015-09-15 15:35:00,46.1,46.1,46.03,46.04,12649.0,34.4064,34.4064,34.3542,34.3617,12649.0
2015-09-15 15:40:00,46.03,46.07,46.01,46.07,33662.0,34.3542,34.384,34.3393,34.384,33662.0
2015-09-15 15:45:00,46.06,46.07,45.97,46.01,26409.0,34.3766,34.384,34.3094,34.3393,26409.0
2015-09-15 15:50:00,46.01,46.02,45.98,45.98,37996.0,34.3393,34.3467,34.3169,34.3169,37996.0
2015-09-15 15:55:00,45.98,46.01,45.94,45.97,105566.0,34.3169,34.3393,34.287,34.3094,105566.0
2015-09-16 09:30:00,45.88,46.05,45.72,45.95,31398.0,34.2422,34.3691,34.1228,34.2945,31398.0
2015-09-16 09:35:00,45.93,46.03,45.9,46.03,12075.0,34.2796,34.3542,34.2572,34.3542,12075.0
2015-09-16 09:40:00,46.02,46.06,45.87,45.87,14612.0,34.3467,34.3766,34.2348,34.2348,14612.0
2015-09-16 09:45:00,45.86,45.93,45.84,45.87,7543.0,34.2273,34.2796,34.2124,34.2348,7543.0
2015-09-16 09:50:00,45.88,45.95,45.85,45.94,15789.0,34.2422,34.2945,34.2198,34.287,15789.0
2015-09-16 09:55:00,45.95,46.01,45.93,45.95,17896.0,34.2945,34.3393,34.2796,34.2945,17896.0
2015-09-16 10:00:00,45.94,45.96,45.89,45.9,14226.0,34.287,34.3019,34.2497,34.2572,14226.0
2015-09-16 10:05:00,45.89,46.0,45.89,46.0,8803.0,34.2497,34.3318,34.2497,34.3318,8803.0
2015-09-16 10:10:00,46.0,46.1,46.0,46.09,13653.0,34.3318,34.4064,34.3318,34.399,13653.0
2015-09-16 10:15:00,46.09,46.11,46.06,46.08,8459.0,34.399,34.4139,34.3766,34.3915,8459.0
2015-09-16 10:20:00,46.09,46.1,46.06,46.1,6425.0,34.399,34.4064,34.3766,34.4064,6425.0
2015-09-16 10:25:00,46.11,46.11,46.07,46.09,10343.0,34.4139,34.4139,34.384,34.399,10343.0
2015-09-16 10:30:00,46.08,46.12,46.07,46.09,13290.0,34.3915,34.4214,34.384,34.399,13290.0
2015-09-16 10:35:00,46.09,46.11,46.06,46.1,19463.0,34.399,34.4139,34.3766,34.4064,19463.0
2015-09-16 10:40:00,46.11,46.11,46.06,46.07,15044.0,34.4139,34.4139,34.3766,34.384,15044.0
2015-09-16 10:45:00,46.07,46.1,46.06,46.09,20522.0,34.384,34.4064,34.3766,34.399,20522.0
2015-09-16 10:50:00,46.09,46.11,46.07,46.07,11483.0,34.399,34.4139,34.384,34.384,11483.0
2015-09-16 10:55:00,46.08,46.14,46.08,46.12,11997.0,34.3915,34.4363,34.3915,34.4214,11997.0
2015-09-16 11:00:00,46.12,46.14,46.08,46.14,5367.0,34.4214,34.4363,34.3915,34.4363,5367.0
2015-09-16 11:05:00,46.14,46.23,46.14,46.23,10976.0,34.4363,34.5035,34.4363,34.5035,10976.0
2015-09-16 11:10:00,46.24,46.27,46.23,46.27,7411.0,34.5109,34.5333,34.5035,34.5333,7411.0
2015-09-16 11:15:00,46.27,46.27,46.23,46.23,9293.0,34.5333,34.5333,34.5035,34.5035,9293.0
2015-09-16 11:20:00,46.23,46.26,46.22,46.23,10997.0,34.5035,34.5258,34.496,34.5035,10997.0
2015-09-16 11:25:00,46.23,46.32,46.23,46.32,16469.0,34.5035,34.5706,34.5035,34.5706,16469.0
2015-09-16 11:30:00,46.33,46.33,46.31,46.32,31020.0,34.5781,34.5781,34.5632,34.5706,31020.0
2015-09-16 11:35:00,46.32,46.33,46.31,46.31,10210.0,34.5706,34.5781,34.5632,34.5632,10210.0
2015-09-16 11:40:00,46.32,46.34,46.31,46.33,8207.0,34.5706,34.5856,34.5632,34.5781,8207.0
2015-09-16 11:45:00,46.33,46.35,46.33,46.35,9167.0,34.5781,34.593,34.5781,34.593,9167.0
2015-09-16 11:50:00,46.34,46.36,46.34,46.36,9099.0,34.5856,34.6005,34.5856,34.6005,9099.0
2015-09-16 11:55:00,46.37,46.38,46.34,46.36,8552.0,34.6079,34.6154,34.5856,34.6005,8552.0
2015-09-16 12:00:00,46.36,46.37,46.33,46.34,4865.0,34.6005,34.6079,34.5781,34.5856,4865.0
2015-09-16 12:05:00,46.33,46.34,46.31,46.32,15687.0,34.5781,34.5856,34.5632,34.5706,15687.0
2015-09-16 12:10:00,46.33,46.35,46.33,46.35,9087.0,34.5781,34.593,34.5781,34.593,9087.0
2015-09-16 12:15:00,46.34,46.38,46.32,46.37,5710.0,34.5856,34.6154,34.5706,34.6079,5710.0
2015-09-16 12:20:00,46.37,46.4,46.35,46.36,6551.0,34.6079,34.6303,34.593,34.6005,6551.0
2015-09-16 12:25:00,46.37,46.41,46.35,46.41,19788.0,34.6079,34.6378,34.593,34.6378,19788.0
2015-09-16 12:30:00,46.42,46.45,46.36,46.44,11105.0,34.6453,34.6677,34.6005,34.6602,11105.0
2015-09-16 12:35:00,46.43,46.48,46.43,46.48,8733.0,34.6527,34.69,34.6527,34.69,8733.0
2015-09-16 12:40:00,46.48,46.48,46.43,46.45,9043.0,34.69,34.69,34.6527,34.6677,9043.0
2015-09-16 12:45:00,46.46,46.48,46.42,46.47,15230.0,34.6751,34.69,34.6453,34.6826,15230.0
2015-09-16 12:50:00,46.46,46.46,46.4,46.4,2976.0,34.6751,34.6751,34.6303,34.6303,2976.0
2015-09-16 12:55:00,46.39,46.43,46.39,46.43,5341.0,34.6229,34.6527,34.6229,34.6527,5341.0
2015-09-16 13:00:00,46.42,46.42,46.35,46.38,9237.0,34.6453,34.6453,34.593,34.6154,9237.0
2015-09-16 13:05:00,46.39,46.4,46.35,46.39,11064.0,34.6229,34.6303,34.593,34.6229,11064.0
2015-09-16 13:10:00,46.39,46.41,46.36,46.39,10483.0,34.6229,34.6378,34.6005,34.6229,10483.0
2015-09-16 13:15:00,46.39,46.4,46.34,46.34,4250.0,34.6229,34.6303,34.5856,34.5856,4250.0
2015-09-16 13:20:00,46.34,46.35,46.32,46.35,8170.0,34.5856,34.593,34.5706,34.593,8170.0
2015-09-16 13:25:00,46.34,46.39,46.32,46.34,14114.0,34.5856,34.6229,34.5706,34.5856,14114.0
2015-09-16 13:30:00,46.34,46.4,46.33,46.37,8259.0,34.5856,34.6303,34.5781,34.6079,8259.0
2015-09-16 13:35:00,46.37,46.41,46.35,46.37,11809.0,34.6079,34.6378,34.593,34.6079,11809.0
2015-09-16 13:40:00,46.37,46.41,46.36,46.37,22798.0,34.6079,34.6378,34.6005,34.6079,22798.0
2015-09-16 13:45:00,46.36,46.38,46.35,46.35,7854.0,34.6005,34.6154,34.593,34.593,7854.0
2015-09-16 13:50:00,46.36,46.41,46.35,46.39,9495.0,34.6005,34.6378,34.593,34.6229,9495.0
2015-09-16 13:55:00,46.38,46.41,46.37,46.4,12381.0,34.6154,34.6378,34.6079,34.6303,12381.0
2015-09-16 14:00:00,46.4,46.4,46.36,46.4,10393.0,34.6303,34.6303,34.6005,34.6303,10393.0
2015-09-16 14:05:00,46.4,46.4,46.35,46.37,8825.0,34.6303,34.6303,34.593,34.6079,8825.0
2015-09-16 14:10:00,46.37,46.37,46.3,46.31,12575.0,34.6079,34.6079,34.5557,34.5632,12575.0
2015-09-16 14:15:00,46.3,46.3,46.26,46.29,10212.0,34.5557,34.5557,34.5258,34.5482,10212.0
2015-09-16 14:20:00,46.29,46.29,46.23,46.24,9333.0,34.5482,34.5482,34.5035,34.5109,9333.0
2015-09-16 14:25:00,46.24,46.27,46.22,46.26,21252.0,34.5109,34.5333,34.496,34.5258,21252.0
2015-09-16 14:30:00,46.26,46.28,46.24,46.27,11718.0,34.5258,34.5408,34.5109,34.5333,11718.0
2015-09-16 14:35:00,46.28,46.28,46.23,46.24,14290.0,34.5408,34.5408,34.5035,34.5109,14290.0
2015-09-16 14:40:00,46.23,46.29,46.23,46.29,24175.0,34.5035,34.5482,34.5035,34.5482,24175.0
2015-09-16 14:45:00,46.29,46.33,46.29,46.32,17130.0,34.5482,34.5781,34.5482,34.5706,17130.0
2015-09-16 14:50:00,46.31,46.32,46.29,46.32,8784.0,34.5632,34.5706,34.5482,34.5706,8784.0
2015-09-16 14:55:00,46.32,46.38,46.31,46.37,25989.0,34.5706,34.6154,34.5632,34.6079,25989.0
2015-09-16 15:00:00,46.37,46.41,46.36,46.39,14208.0,34.6079,34.6378,34.6005,34.6229,14208.0
2015-09-16 15:05:00,46.39,46.41,46.36,46.36,13563.0,34.6229,34.6378,34.6005,34.6005,13563.0
2015-09-16 15:10:00,46.35,46.43,46.35,46.37,25975.0,34.593,34.6527,34.593,34.6079,25975.0
2015-09-16 15:15:00,46.38,46.41,46.36,46.39,21207.0,34.6154,34.6378,34.6005,34.6229,21207.0
2015-09-16 15:20:00,46.39,46.52,46.36,46.4,44472.0,34.6229,34.7199,34.6005,34.6303,44472.0
2015-09-16 15:25:00,46.4,46.41,46.34,46.39,17617.0,34.6303,34.6378,34.5856,34.6229,17617.0
2015-09-16 15:30:00,46.39,46.42,46.37,46.39,17751.0,34.6229,34.6453,34.6079,34.6229,17751.0
2015-09-16 15:35:00,46.39,46.42,46.35,46.41,31451.0,34.6229,34.6453,34.593,34.6378,31451.0
2015-09-16 15:40:00,46.41,46.43,46.39,46.41,28584.0,34.6378,34.6527,34.6229,34.6378,28584.0
2015-09-16 15:45:00,46.4,46.41,46.37,46.39,16175.0,34.6303,34.6378,34.6079,34.6229,16175.0
2015-09-16 15:50:00,46.39,46.39,46.29,46.32,130373.0,34.6229,34.6229,34.5482,34.5706,130373.0
2015-09-16 15:55:00,46.32,46.34,46.27,46.28,138962.0,34.5706,34.5856,34.5333,34.5408,138962.0
2015-09-17 09:30:00,46.19,46.27,46.07,46.26,24175.0,34.4736,34.5333,34.384,34.5258,24175.0
2015-09-17 09:35:00,46.27,46.27,46.2,46.22,7210.0,34.5333,34.5333,34.4811,34.496,7210.0
2015-09-17 09:40:00,46.22,46.32,46.22,46.3,15829.0,34.496,34.5706,34.496,34.5557,15829.0
2015-09-17 09:45:00,46.32,46.36,46.26,46.36,14795.0,34.5706,34.6005,34.5258,34.6005,14795.0
2015-09-17 09:50:00,46.36,46.39,46.33,46.36,14148.0,34.6005,34.6229,34.5781,34.6005,14148.0
2015-09-17 09:55:00,46.36,46.44,46.33,46.44,11975.0,34.6005,34.6602,34.5781,34.6602,11975.0
2015-09-17 10:00:00,46.4,46.54,46.4,46.52,22642.0,34.6303,34.7348,34.6303,34.7199,22642.0
2015-09-17 10:05:00,46.52,46.54,46.48,46.52,13450.0,34.7199,34.7348,34.69,34.7199,13450.0
2015-09-17 10:10:00,46.51,46.59,46.51,46.58,11746.0,34.7124,34.7721,34.7124,34.7647,11746.0
2015-09-17 10:15:00,46.58,46.62,46.57,46.58,10142.0,34.7647,34.7945,34.7572,34.7647,10142.0
2015-09-17 10:20:00,46.58,46.58,46.53,46.56,9960.0,34.7647,34.7647,34.7274,34.7498,9960.0
2015-09-17 10:25:00,46.56,46.59,46.52,46.54,8790.0,34.7498,34.7721,34.7199,34.7348,8790.0
2015-09-17 10:30:00,46.54,46.54,46.5,46.53,7824.0,34.7348,34.7348,34.705,34.7274,7824.0
2015-09-17 10:35:00,46.53,46.55,46.5,46.53,8743.0,34.7274,34.7423,34.705,34.7274,8743.0
2015-09-17 10:40:00,46.53,46.57,46.51,46.56,11949.0,34.7274,34.7572,34.7124,34.7498,11949.0
2015-09-17 10:45:00,46.56,46.57,46.52,46.57,8643.0,34.7498,34.7572,34.7199,34.7572,8643.0
2015-09-17 10:50:00,46.57,46.59,46.53,46.59,14053.0,34.7572,34.7721,34.7274,34.7721,14053.0
2015-09-17 10:55:00,46.57,46.58,46.54,46.54,8536.0,34.7572,34.7647,34.7348,34.7348,8536.0
2015-09-17 11:00:00,46.54,46.55,46.53,46.54,3910.0,34.7348,34.7423,34.7274,34.7348,3910.0
2015-09-17 11:05:00,46.53,46.56,46.53,46.56,7773.0,34.7274,34.7498,34.7274,34.7498,7773.0
2015-09-17 11:10:00,46.55,46.58,46.54,46.55,13085.0,34.7423,34.7647,34.7348,34.7423,13085.0
2015-09-17 11:15:00,46.56,46.57,46.54,46.54,5784.0,34.7498,34.7572,34.7348,34.7348,5784.0
2015-09-17 11:20:00,46.55,46.61,46.54,46.59,14338.0,34.7423,34.7871,34.7348,34.7721,14338.0
2015-09-17 11:25:00,46.59,46.61,46.54,46.56,18375.0,34.7721,34.7871,34.7348,34.7498,18375.0
2015-09-17 11:30:00,46.55,46.61,46.55,46.6,15974.0,34.7423,34.7871,34.7423,34.7796,15974.0
2015-09-17 11:35:00,46.59,46.6,46.53,46.55,23646.0,34.7721,34.7796,34.7274,34.7423,23646.0
2015-09-17 11:40:00,46.55,46.6,46.55,46.59,52052.0,34.7423,34.7796,34.7423,34.7721,52052.0
2015-09-17 11:45:00,46.59,46.6,46.57,46.58,10055.0,34.7721,34.7796,34.7572,34.7647,10055.0
2015-09-17 11:50:00,46.59,46.6,46.57,46.6,9596.0,34.7721,34.7796,34.7572,34.7796,9596.0
2015-09-17 11:55:00,46.6,46.6,46.56,46.58,9444.0,34.7796,34.7796,34.7498,34.7647,9444.0
2015-09-17 12:00:00,46.58,46.59,46.57,46.59,8907.0,34.7647,34.7721,34.7572,34.7721,8907.0
2015-09-17 12:05:00,46.59,46.6,46.58,46.59,8859.0,34.7721,34.7796,34.7647,34.7721,8859.0
2015-09-17 12:10:00,46.57,46.6,46.57,46.59,6754.0,34.7572,34.7796,34.7572,34.7721,6754.0
2015-09-17 12:15:00,46.59,46.64,46.59,46.59,8117.0,34.7721,34.8095,34.7721,34.7721,8117.0
2015-09-17 12:20:00,46.61,46.63,46.6,46.63,6874.0,34.7871,34.802,34.7796,34.802,6874.0
2015-09-17 12:25:00,46.63,46.66,46.62,46.66,3600.0,34.802,34.8244,34.7945,34.8244,3600.0
2015-09-17 12:30:00,46.67,46.69,46.61,46.63,10014.0,34.8318,34.8468,34.7871,34.802,10014.0
2015-09-17 12:35:00,46.64,46.65,46.61,46.61,7411.0,34.8095,34.8169,34.7871,34.7871,7411.0
2015-09-17 12:40:00,46.59,46.61,46.58,46.6,14239.0,34.7721,34.7871,34.7647,34.7796,14239.0
2015-09-17 12:45:00,46.6,46.65,46.59,46.64,28147.0,34.7796,34.8169,34.7721,34.8095,28147.0
2015-09-17 12:50:00,46.64,46.65,46.61,46.62,7203.0,34.8095,34.8169,34.7871,34.7945,7203.0
2015-09-17 12:55:00,46.62,46.72,46.62,46.71,60615.0,34.7945,34.8692,34.7945,34.8617,60615.0
2015-09-17 13:00:00,46.71,46.71,46.68,46.7,15012.0,34.8617,34.8617,34.8393,34.8542,15012.0
2015-09-17 13:05:00,46.69,46.7,46.65,46.66,20223.0,34.8468,34.8542,34.8169,34.8244,20223.0
2015-09-17 13:10:00,46.64,46.64,46.59,46.62,6388.0,34.8095,34.8095,34.7721,34.7945,6388.0
2015-09-17 13:15:00,46.63,46.69,46.63,46.69,4493.0,34.802,34.8468,34.802,34.8468,4493.0
2015-09-17 13:20:00,46.7,46.74,46.67,46.67,5148.0,34.8542,34.8841,34.8318,34.8318,5148.0
2015-09-17 13:25:00,46.68,46.72,46.65,46.66,9788.0,34.8393,34.8692,34.8169,34.8244,9788.0
2015-09-17 13:30:00,46.67,46.7,46.66,46.7,5743.0,34.8318,34.8542,34.8244,34.8542,5743.0
2015-09-17 13:35:00,46.7,46.71,46.64,46.65,6800.0,34.8542,34.8617,34.8095,34.8169,6800.0
2015-09-17 13:40:00,46.65,46.68,46.63,46.64,7425.0,34.8169,34.8393,34.802,34.8095,7425.0
2015-09-17 13:45:00,46.65,46.66,46.62,46.64,11965.0,34.8169,34.8244,34.7945,34.8095,11965.0
2015-09-17 13:50:00,46.63,46.67,46.61,46.67,11893.0,34.802,34.8318,34.7871,34.8318,11893.0
2015-09-17 13:55:00,46.66,46.7,46.61,46.63,42071.0,34.8244,34.8542,34.7871,34.802,42071.0
2015-09-17 14:00:00,46.65,46.82,46.42,46.48,110046.0,34.8169,34.9438,34.6453,34.69,110046.0
2015-09-17 14:05:00,46.49,46.62,46.47,46.57,99944.0,34.6975,34.7945,34.6826,34.7572,99944.0
2015-09-17 14:10:00,46.61,46.8,46.61,46.66,17884.0,34.7871,34.9289,34.7871,34.8244,17884.0
2015-09-17 14:15:00,46.66,46.77,46.61,46.68,26490.0,34.8244,34.9065,34.7871,34.8393,26490.0
2015-09-17 14:20:00,46.65,46.68,46.58,46.63,13819.0,34.8169,34.8393,34.7647,34.802,13819.0
2015-09-17 14:25:00,46.64,46.65,46.55,46.57,62895.0,34.8095,34.8169,34.7423,34.7572,62895.0
2015-09-17 14:30:00,46.57,46.7,46.57,46.69,21549.0,34.7572,34.8542,34.7572,34.8468,21549.0
2015-09-17 14:35:00,46.67,46.74,46.63,46.67,25467.0,34.8318,34.8841,34.802,34.8318,25467.0
2015-09-17 14:40:00,46.66,46.87,46.66,46.85,17986.0,34.8244,34.9811,34.8244,34.9662,17986.0
2015-09-17 14:45:00,46.85,47.05,46.83,46.96,32810.0,34.9662,35.1155,34.9513,35.0483,32810.0
2015-09-17 14:50:00,46.98,47.01,46.91,46.99,16904.0,35.0632,35.0856,35.011,35.0707,16904.0
2015-09-17 14:55:00,46.98,46.98,46.89,46.93,17165.0,35.0632,35.0632,34.996,35.0259,17165.0
2015-09-17 15:00:00,46.93,46.98,46.85,46.9,21692.0,35.0259,35.0632,34.9662,35.0035,21692.0
2015-09-17 15:05:00,46.9,46.9,46.73,46.76,29237.0,35.0035,35.0035,34.8766,34.899,29237.0
2015-09-17 15:10:00,46.75,46.8,46.58,46.58,24879.0,34.8916,34.9289,34.7647,34.7647,24879.0
2015-09-17 15:15:00,46.61,46.69,46.56,46.62,48572.0,34.7871,34.8468,34.7498,34.7945,48572.0
2015-09-17 15:20:00,46.61,46.63,46.45,46.63,283436.0,34.7871,34.802,34.6677,34.802,283436.0
2015-09-17 15:25:00,46.63,46.69,46.56,46.68,68059.0,34.802,34.8468,34.7498,34.8393,68059.0
2015-09-17 15:30:00,46.67,46.8,46.59,46.78,59908.0,34.8318,34.9289,34.7721,34.9139,59908.0
2015-09-17 15:35:00,46.77,46.79,46.66,46.7,161350.0,34.9065,34.9214,34.8244,34.8542,161350.0
2015-09-17 15:40:00,46.71,46.79,46.66,46.72,83834.0,34.8617,34.9214,34.8244,34.8692,83834.0
2015-09-17 15:45:00,46.7,46.75,46.6,46.66,73443.0,34.8542,34.8916,34.7796,34.8244,73443.0
2015-09-17 15:50:00,46.65,46.69,46.57,46.59,235860.0,34.8169,34.8468,34.7572,34.7721,235860.0
2015-09-17 15:55:00,46.59,46.7,46.59,46.7,409966.0,34.7721,34.8542,34.7721,34.8542,409966.0
2015-09-18 09:30:00,46.14,46.3,46.03,46.3,605070.0,34.4363,34.5557,34.3542,34.5557,605070.0
2015-09-18 09:35:00,46.26,46.48,46.25,46.47,63274.0,34.5258,34.69,34.5184,34.6826,63274.0
2015-09-18 09:40:00,46.49,46.65,46.49,46.62,54287.0,34.6975,34.8169,34.6975,34.7945,54287.0
2015-09-18 09:45:00,46.62,46.62,46.49,46.54,64559.0,34.7945,34.7945,34.6975,34.7348,64559.0
2015-09-18 09:50:00,46.53,46.53,46.41,46.44,31609.0,34.7274,34.7274,34.6378,34.6602,31609.0
2015-09-18 09:55:00,46.44,46.51,46.42,46.46,26205.0,34.6602,34.7124,34.6453,34.6751,26205.0
2015-09-18 10:00:00,46.44,46.45,46.34,46.41,31774.0,34.6602,34.6677,34.5856,34.6378,31774.0
2015-09-18 10:05:00,46.41,46.58,46.41,46.53,27595.0,34.6378,34.7647,34.6378,34.7274,27595.0
2015-09-18 10:10:00,46.54,46.58,46.47,46.52,26390.0,34.7348,34.7647,34.6826,34.7199,26390.0
2015-09-18 10:15:00,46.52,46.61,46.52,46.6,31684.0,34.7199,34.7871,34.7199,34.7796,31684.0
2015-09-18 10:20:00,46.6,46.77,46.59,46.76,62616.0,34.7796,34.9065,34.7721,34.899,62616.0
2015-09-18 10:25:00,46.77,46.9,46.76,46.83,65426.0,34.9065,35.0035,34.899,34.9513,65426.0
2015-09-18 10:30:00,46.82,46.86,46.79,46.83,57565.0,34.9438,34.9737,34.9214,34.9513,57565.0
2015-09-18 10:35:00,46.82,46.86,46.72,46.72,63711.0,34.9438,34.9737,34.8692,34.8692,63711.0
2015-09-18 10:40:00,46.71,46.76,46.66,46.68,23273.0,34.8617,34.899,34.8244,34.8393,23273.0
2015-09-18 10:45:00,46.69,46.77,46.68,46.77,24060.0,34.8468,34.9065,34.8393,34.9065,24060.0
2015-09-18 10:50:00,46.78,46.89,46.77,46.89,35461.0,34.9139,34.996,34.9065,34.996,35461.0
2015-09-18 10:55:00,46.89,46.97,46.85,46.97,32924.0,34.996,35.0558,34.9662,35.0558,32924.0
2015-09-18 11:00:00,46.96,47.04,46.96,47.0,72474.0,35.0483,35.108,35.0483,35.0781,72474.0
2015-09-18 11:05:00,47.0,47.06,46.97,46.98,35717.0,35.0781,35.1229,35.0558,35.0632,35717.0
2015-09-18 11:10:00,46.98,46.99,46.88,46.92,20036.0,35.0632,35.0707,34.9886,35.0184,20036.0
2015-09-18 11:15:00,46.91,46.92,46.86,46.91,23233.0,35.011,35.0184,34.9737,35.011,23233.0
2015-09-18 11:20:00,46.91,46.97,46.86,46.94,20956.0,35.011,35.0558,34.9737,35.0334,20956.0
2015-09-18 11:25:00,46.93,46.96,46.77,46.77,15632.0,35.0259,35.0483,34.9065,34.9065,15632.0
2015-09-18 11:30:00,46.76,46.78,46.72,46.74,14275.0,34.899,34.9139,34.8692,34.8841,14275.0
2015-09-18 11:35:00,46.74,46.85,46.73,46.84,27319.0,34.8841,34.9662,34.8766,34.9587,27319.0
2015-09-18 11:40:00,46.83,46.91,46.8,46.89,23835.0,34.9513,35.011,34.9289,34.996,23835.0
2015-09-18 11:45:00,46.89,47.0,46.88,47.0,21100.0,34.996,35.0781,34.9886,35.0781,21100.0
2015-09-18 11:50:00,46.99,46.99,46.85,46.86,13067.0,35.0707,35.0707,34.9662,34.9737,13067.0
2015-09-18 11:55:00,46.86,46.88,46.81,46.83,14846.0,34.9737,34.9886,34.9363,34.9513,14846.0
2015-09-18 12:00:00,46.83,46.83,46.75,46.75,9965.0,34.9513,34.9513,34.8916,34.8916,9965.0
2015-09-18 12:05:00,46.76,46.79,46.72,46.74,16615.0,34.899,34.9214,34.8692,34.8841,16615.0
2015-09-18 12:10:00,46.73,46.73,46.66,46.71,22811.0,34.8766,34.8766,34.8244,34.8617,22811.0
2015-09-18 12:15:00,46.71,46.74,46.68,46.7,19837.0,34.8617,34.8841,34.8393,34.8542,19837.0
2015-09-18 12:20:00,46.69,46.73,46.66,46.66,36305.0,34.8468,34.8766,34.8244,34.8244,36305.0
2015-09-18 12:25:00,46.66,46.72,46.66,46.72,12027.0,34.8244,34.8692,34.8244,34.8692,12027.0
2015-09-18 12:30:00,46.72,46.79,46.7,46.79,47290.0,34.8692,34.9214,34.8542,34.9214,47290.0
2015-09-18 12:35:00,46.79,46.85,46.79,46.85,22992.0,34.9214,34.9662,34.9214,34.9662,22992.0
2015-09-18 12:40:00,46.85,46.85,46.74,46.76,30373.0,34.9662,34.9662,34.8841,34.899,30373.0
2015-09-18 12:45:00,46.77,46.8,46.75,46.79,26278.0,34.9065,34.9289,34.8916,34.9214,26278.0
2015-09-18 12:50:00,46.8,46.83,46.78,46.79,12329.0,34.9289,34.9513,34.9139,34.9214,12329.0
2015-09-18 12:55:00,46.78,46.84,46.76,46.83,53795.0,34.9139,34.9587,34.899,34.9513,53795.0
2015-09-18 13:00:00,46.82,46.95,46.81,46.94,36104.0,34.9438,35.0408,34.9363,35.0334,36104.0
2015-09-18 13:05:00,46.94,47.04,46.93,46.99,106676.0,35.0334,35.108,35.0259,35.0707,106676.0
2015-09-18 13:10:00,46.99,47.0,46.94,46.99,47886.0,35.0707,35.0781,35.0334,35.0707,47886.0
2015-09-18 13:15:00,46.98,47.06,46.98,47.02,112207.0,35.0632,35.1229,35.0632,35.0931,112207.0
2015-09-18 13:20:00,47.03,47.03,46.82,46.82,32575.0,35.1005,35.1005,34.9438,34.9438,32575.0
2015-09-18 13:25:00,46.82,46.85,46.77,46.81,22325.0,34.9438,34.9662,34.9065,34.9363,22325.0
2015-09-18 13:30:00,46.81,46.83,46.75,46.79,13820.0,34.9363,34.9513,34.8916,34.9214,13820.0
2015-09-18 13:35:00,46.77,46.78,46.74,46.75,21252.0,34.9065,34.9139,34.8841,34.8916,21252.0
2015-09-18 13:40:00,46.76,46.84,46.75,46.81,21805.0,34.899,34.9587,34.8916,34.9363,21805.0
2015-09-18 13:45:00,46.81,46.81,46.73,46.73,29716.0,34.9363,34.9363,34.8766,34.8766,29716.0
2015-09-18 13:50:00,46.71,46.71,46.6,46.65,21594.0,34.8617,34.8617,34.7796,34.8169,21594.0
2015-09-18 13:55:00,46.65,46.66,46.56,46.57,32580.0,34.8169,34.8244,34.7498,34.7572,32580.0
2015-09-18 14:00:00,46.56,46.64,46.53,46.61,22465.0,34.7498,34.8095,34.7274,34.7871,22465.0
2015-09-18 14:05:00,46.61,46.66,46.59,46.61,20822.0,34.7871,34.8244,34.7721,34.7871,20822.0
2015-09-18 14:10:00,46.61,46.64,46.57,46.62,11803.0,34.7871,34.8095,34.7572,34.7945,11803.0
2015-09-18 14:15:00,46.61,46.69,46.59,46.66,24333.0,34.7871,34.8468,34.7721,34.8244,24333.0
2015-09-18 14:20:00,46.65,46.73,46.65,46.73,14791.0,34.8169,34.8766,34.8169,34.8766,14791.0
2015-09-18 14:25:00,46.73,46.73,46.68,46.69,12559.0,34.8766,34.8766,34.8393,34.8468,12559.0
2015-09-18 14:30:00,46.7,46.7,46.66,46.66,17860.0,34.8542,34.8542,34.8244,34.8244,17860.0
2015-09-18 14:35:00,46.66,46.66,46.6,46.66,21405.0,34.8244,34.8244,34.7796,34.8244,21405.0
2015-09-18 14:40:00,46.66,46.71,46.63,46.65,29443.0,34.8244,34.8617,34.802,34.8169,29443.0
2015-09-18 14:45:00,46.65,46.68,46.61,46.64,78436.0,34.8169,34.8393,34.7871,34.8095,78436.0
2015-09-18 14:50:00,46.63,46.63,46.59,46.62,32940.0,34.802,34.802,34.7721,34.7945,32940.0
2015-09-18 14:55:00,46.61,46.7,46.59,46.69,29607.0,34.7871,34.8542,34.7721,34.8468,29607.0
2015-09-18 15:00:00,46.68,46.72,46.59,46.6,32045.0,34.8393,34.8692,34.7721,34.7796,32045.0
2015-09-18 15:05:00,46.6,46.61,46.54,46.54,38663.0,34.7796,34.7871,34.7348,34.7348,38663.0
2015-09-18 15:10:00,46.55,46.61,46.55,46.59,31220.0,34.7423,34.7871,34.7423,34.7721,31220.0
2015-09-18 15:15:00,46.59,46.6,46.52,46.53,34269.0,34.7721,34.7796,34.7199,34.7274,34269.0
2015-09-18 15:20:00,46.53,46.53,46.47,46.51,33997.0,34.7274,34.7274,34.6826,34.7124,33997.0
2015-09-18 15:25:00,46.52,46.54,46.47,46.5,33495.0,34.7199,34.7348,34.6826,34.705,33495.0
2015-09-18 15:30:00,46.49,46.53,46.48,46.51,44248.0,34.6975,34.7274,34.69,34.7124,44248.0
2015-09-18 15:35:00,46.5,46.51,46.43,46.45,42158.0,34.705,34.7124,34.6527,34.6677,42158.0
2015-09-18 15:40:00,46.44,46.45,46.35,46.35,56771.0,34.6602,34.6677,34.593,34.593,56771.0
2015-09-18 15:45:00,46.35,46.41,46.32,46.39,106756.0,34.593,34.6378,34.5706,34.6229,106756.0
2015-09-18 15:50:00,46.39,46.51,46.39,46.5,118605.0,34.6229,34.7124,34.6229,34.705,118605.0
2015-09-18 15:55:00,46.5,46.53,46.43,46.5,259865.0,34.705,34.7274,34.6527,34.705,259865.0
2015-09-21 09:30:00,46.7,46.79,46.62,46.77,30250.0,34.8542,34.9214,34.7945,34.9065,30250.0
2015-09-21 09:35:00,46.79,46.98,46.77,46.84,22004.0,34.9214,35.0632,34.9065,34.9587,22004.0
2015-09-21 09:40:00,46.84,46.88,46.77,46.88,12458.0,34.9587,34.9886,34.9065,34.9886,12458.0
2015-09-21 09:45:00,46.86,46.96,46.86,46.94,14681.0,34.9737,35.0483,34.9737,35.0334,14681.0
2015-09-21 09:50:00,46.94,46.99,46.84,46.85,18971.0,35.0334,35.0707,34.9587,34.9662,18971.0
2015-09-21 09:55:00,46.85,46.87,46.78,46.82,9067.0,34.9662,34.9811,34.9139,34.9438,9067.0
2015-09-21 10:00:00,46.8,46.81,46.75,46.79,15426.0,34.9289,34.9363,34.8916,34.9214,15426.0
2015-09-21 10:05:00,46.79,46.91,46.79,46.86,22604.0,34.9214,35.011,34.9214,34.9737,22604.0
2015-09-21 10:10:00,46.87,46.93,46.85,46.92,28146.0,34.9811,35.0259,34.9662,35.0184,28146.0
2015-09-21 10:15:00,46.91,46.91,46.81,46.91,22779.0,35.011,35.011,34.9363,35.011,22779.0
2015-09-21 10:20:00,46.9,46.95,46.88,46.94,14886.0,35.0035,35.0408,34.9886,35.0334,14886.0
2015-09-21 10:25:00,46.94,46.96,46.89,46.94,12381.0,35.0334,35.0483,34.996,35.0334,12381.0
2015-09-21 10:30:00,46.92,47.04,46.92,46.99,21218.0,35.0184,35.108,35.0184,35.0707,21218.0
2015-09-21 10:35:00,46.98,47.08,46.98,47.03,20957.0,35.0632,35.1378,35.0632,35.1005,20957.0
2015-09-21 10:40:00,47.03,47.03,47.01,47.02,14167.0,35.1005,35.1005,35.0856,35.0931,14167.0
2015-09-21 10:45:00,47.02,47.04,46.96,46.99,15538.0,35.0931,35.108,35.0483,35.0707,15538.0
2015-09-21 10:50:00,46.99,47.04,46.99,47.0,21025.0,35.0707,35.108,35.0707,35.0781,21025.0
2015-09-21 10:55:00,47.0,47.04,46.95,46.96,15025.0,35.0781,35.108,35.0408,35.0483,15025.0
2015-09-21 11:00:00,46.97,46.98,46.92,46.93,12144.0,35.0558,35.0632,35.0184,35.0259,12144.0
2015-09-21 11:05:00,46.93,46.97,46.93,46.93,16631.0,35.0259,35.0558,35.0259,35.0259,16631.0
2015-09-21 11:10:00,46.93,46.95,46.9,46.95,18783.0,35.0259,35.0408,35.0035,35.0408,18783.0
2015-09-21 11:15:00,46.96,46.98,46.94,46.97,17823.0,35.0483,35.0632,35.0334,35.0558,17823.0
2015-09-21 11:20:00,46.97,46.97,46.92,46.94,27414.0,35.0558,35.0558,35.0184,35.0334,27414.0
2015-09-21 11:25:00,46.95,46.96,46.9,46.91,30361.0,35.0408,35.0483,35.0035,35.011,30361.0
2015-09-21 11:30:00,46.9,46.93,46.82,46.82,27292.0,35.0035,35.0259,34.9438,34.9438,27292.0
2015-09-21 11:35:00,46.82,46.83,46.79,46.8,8026.0,34.9438,34.9513,34.9214,34.9289,8026.0
2015-09-21 11:40:00,46.8,46.82,46.79,46.82,12777.0,34.9289,34.9438,34.9214,34.9438,12777.0
2015-09-21 11:45:00,46.81,46.81,46.74,46.75,12408.0,34.9363,34.9363,34.8841,34.8916,12408.0
2015-09-21 11:50:00,46.75,46.76,46.73,46.73,14242.0,34.8916,34.899,34.8766,34.8766,14242.0
2015-09-21 11:55:00,46.72,46.75,46.71,46.75,9836.0,34.8692,34.8916,34.8617,34.8916,9836.0
2015-09-21 12:00:00,46.74,46.74,46.6,46.61,17014.0,34.8841,34.8841,34.7796,34.7871,17014.0
2015-09-21 12:05:00,46.58,46.6,46.55,46.56,26874.0,34.7647,34.7796,34.7423,34.7498,26874.0
2015-09-21 12:10:00,46.55,46.57,46.54,46.57,16073.0,34.7423,34.7572,34.7348,34.7572,16073.0
2015-09-21 12:15:00,46.56,46.62,46.56,46.61,13643.0,34.7498,34.7945,34.7498,34.7871,13643.0
2015-09-21 12:20:00,46.62,46.67,46.61,46.67,10725.0,34.7945,34.8318,34.7871,34.8318,10725.0
2015-09-21 12:25:00,46.67,46.69,46.66,46.67,10228.0,34.8318,34.8468,34.8244,34.8318,10228.0
2015-09-21 12:30:00,46.66,46.66,46.55,46.58,13012.0,34.8244,34.8244,34.7423,34.7647,13012.0
2015-09-21 12:35:00,46.57,46.58,46.54,46.58,7211.0,34.7572,34.7647,34.7348,34.7647,7211.0
2015-09-21 12:40:00,46.59,46.6,46.57,46.59,6882.0,34.7721,34.7796,34.7572,34.7721,6882.0
2015-09-21 12:45:00,46.59,46.59,46.55,46.56,12722.0,34.7721,34.7721,34.7423,34.7498,12722.0
2015-09-21 12:50:00,46.55,46.55,46.45,46.49,23717.0,34.7423,34.7423,34.6677,34.6975,23717.0
2015-09-21 12:55:00,46.46,46.48,46.43,46.47,11198.0,34.6751,34.69,34.6527,34.6826,11198.0
2015-09-21 13:00:00,46.46,46.49,46.45,46.48,13373.0,34.6751,34.6975,34.6677,34.69,13373.0
2015-09-21 13:05:00,46.48,46.54,46.47,46.53,13808.0,34.69,34.7348,34.6826,34.7274,13808.0
2015-09-21 13:10:00,46.53,46.55,46.5,46.53,22679.0,34.7274,34.7423,34.705,34.7274,22679.0
2015-09-21 13:15:00,46.53,46.61,46.52,46.59,17715.0,34.7274,34.7871,34.7199,34.7721,17715.0
2015-09-21 13:20:00,46.59,46.64,46.57,46.62,24274.0,34.7721,34.8095,34.7572,34.7945,24274.0
2015-09-21 13:25:00,46.63,46.68,46.63,46.64,15955.0,34.802,34.8393,34.802,34.8095,15955.0
2015-09-21 13:30:00,46.65,46.66,46.6,46.61,14036.0,34.8169,34.8244,34.7796,34.7871,14036.0
2015-09-21 13:35:00,46.61,46.7,46.6,46.7,24155.0,34.7871,34.8542,34.7796,34.8542,24155.0
2015-09-21 13:40:00,46.7,46.76,46.69,46.74,14451.0,34.8542,34.899,34.8468,34.8841,14451.0
2015-09-21 13:45:00,46.74,46.74,46.7,46.7,14674.0,34.8841,34.8841,34.8542,34.8542,14674.0
2015-09-21 13:50:00,46.71,46.71,46.67,46.7,13167.0,34.8617,34.8617,34.8318,34.8542,13167.0
2015-09-21 13:55:00,46.69,46.71,46.65,46.69,14997.0,34.8468,34.8617,34.8169,34.8468,14997.0
2015-09-21 14:00:00,46.69,46.75,46.69,46.73,10851.0,34.8468,34.8916,34.8468,34.8766,10851.0
2015-09-21 14:05:00,46.73,46.74,46.7,46.72,18399.0,34.8766,34.8841,34.8542,34.8692,18399.0
2015-09-21 14:10:00,46.72,46.72,46.65,46.67,18190.0,34.8692,34.8692,34.8169,34.8318,18190.0
2015-09-21 14:15:00,46.67,46.72,46.67,46.69,16815.0,34.8318,34.8692,34.8318,34.8468,16815.0
2015-09-21 14:20:00,46.69,46.72,46.68,46.71,21934.0,34.8468,34.8692,34.8393,34.8617,21934.0
2015-09-21 14:25:00,46.71,46.72,46.67,46.69,15990.0,34.8617,34.8692,34.8318,34.8468,15990.0
2015-09-21 14:30:00,46.68,46.7,46.64,46.7,13998.0,34.8393,34.8542,34.8095,34.8542,13998.0
2015-09-21 14:35:00,46.7,46.78,46.69,46.78,28489.0,34.8542,34.9139,34.8468,34.9139,28489.0
2015-09-21 14:40:00,46.77,46.78,46.73,46.76,16242.0,34.9065,34.9139,34.8766,34.899,16242.0
2015-09-21 14:45:00,46.77,46.84,46.75,46.84,21399.0,34.9065,34.9587,34.8916,34.9587,21399.0
2015-09-21 14:50:00,46.84,46.93,46.84,46.92,19671.0,34.9587,35.0259,34.9587,35.0184,19671.0
2015-09-21 14:55:00,46.92,46.94,46.88,46.88,17256.0,35.0184,35.0334,34.9886,34.9886,17256.0
2015-09-21 15:00:00,46.89,46.89,46.87,46.89,18483.0,34.996,34.996,34.9811,34.996,18483.0
2015-09-21 15:05:00,46.89,46.91,46.87,46.91,15326.0,34.996,35.011,34.9811,35.011,15326.0
2015-09-21 15:10:00,46.91,46.91,46.87,46.87,30839.0,35.011,35.011,34.9811,34.9811,30839.0
2015-09-21 15:15:00,46.87,46.87,46.82,46.82,33373.0,34.9811,34.9811,34.9438,34.9438,33373.0
2015-09-21 15:20:00,46.82,46.82,46.73,46.73,35880.0,34.9438,34.9438,34.8766,34.8766,35880.0
2015-09-21 15:25:00,46.73,46.76,46.71,46.73,49542.0,34.8766,34.899,34.8617,34.8766,49542.0
2015-09-21 15:30:00,46.73,46.75,46.59,46.61,70857.0,34.8766,34.8916,34.7721,34.7871,70857.0
2015-09-21 15:35:00,46.6,46.61,46.56,46.58,50937.0,34.7796,34.7871,34.7498,34.7647,50937.0
2015-09-21 15:40:00,46.57,46.61,46.56,46.61,27790.0,34.7572,34.7871,34.7498,34.7871,27790.0
2015-09-21 15:45:00,46.6,46.62,46.58,46.59,30942.0,34.7796,34.7945,34.7647,34.7721,30942.0
2015-09-21 15:50:00,46.59,46.59,46.55,46.57,55605.0,34.7721,34.7721,34.7423,34.7572,55605.0
2015-09-21 15:55:00,46.57,46.66,46.56,46.66,77614.0,34.7572,34.8244,34.7498,34.8244,77614.0
2015-09-22 09:30:00,46.03,46.39,46.0,46.11,49685.0,34.3542,34.6229,34.3318,34.4139,49685.0
2015-09-22 09:35:00,46.09,46.2,46.06,46.18,27144.0,34.399,34.4811,34.3766,34.4661,27144.0
2015-09-22 09:40:00,46.17,46.22,46.14,46.15,15982.0,34.4587,34.496,34.4363,34.4437,15982.0
2015-09-22 09:45:00,46.15,46.16,46.02,46.04,16297.0,34.4437,34.4512,34.3467,34.3617,16297.0
2015-09-22 09:50:00,46.02,46.02,45.97,45.98,9520.0,34.3467,34.3467,34.3094,34.3169,9520.0
2015-09-22 09:55:00,45.97,46.06,45.97,46.01,12367.0,34.3094,34.3766,34.3094,34.3393,12367.0
2015-09-22 10:00:00,46.0,46.07,45.99,46.01,22407.0,34.3318,34.384,34.3243,34.3393,22407.0
2015-09-22 10:05:00,46.01,46.02,45.88,45.89,18031.0,34.3393,34.3467,34.2422,34.2497,18031.0
2015-09-22 10:10:00,45.88,46.01,45.87,46.0,20814.0,34.2422,34.3393,34.2348,34.3318,20814.0
2015-09-22 10:15:00,45.99,46.0,45.93,45.95,15781.0,34.3243,34.3318,34.2796,34.2945,15781.0
2015-09-22 10:20:00,45.95,45.95,45.87,45.89,15438.0,34.2945,34.2945,34.2348,34.2497,15438.0
2015-09-22 10:25:00,45.89,45.89,45.83,45.87,25797.0,34.2497,34.2497,34.2049,34.2348,25797.0
2015-09-22 10:30:00,45.85,45.86,45.8,45.85,20426.0,34.2198,34.2273,34.1825,34.2198,20426.0
2015-09-22 10:35:00,45.84,45.84,45.79,45.82,16919.0,34.2124,34.2124,34.1751,34.1975,16919.0
2015-09-22 10:40:00,45.83,45.88,45.8,45.85,38015.0,34.2049,34.2422,34.1825,34.2198,38015.0
2015-09-22 10:45:00,45.84,45.87,45.78,45.79,24692.0,34.2124,34.2348,34.1676,34.1751,24692.0
2015-09-22 10:50:00,45.8,45.83,45.77,45.81,17619.0,34.1825,34.2049,34.1601,34.19,17619.0
2015-09-22 10:55:00,45.81,45.82,45.74,45.77,16483.0,34.19,34.1975,34.1377,34.1601,16483.0
2015-09-22 11:00:00,45.77,45.79,45.74,45.78,23682.0,34.1601,34.1751,34.1377,34.1676,23682.0
2015-09-22 11:05:00,45.78,45.78,45.72,45.73,15501.0,34.1676,34.1676,34.1228,34.1303,15501.0
2015-09-22 11:10:00,45.73,45.82,45.72,45.78,32059.0,34.1303,34.1975,34.1228,34.1676,32059.0
2015-09-22 11:15:00,45.78,45.8,45.71,45.79,15514.0,34.1676,34.1825,34.1154,34.1751,15514.0
2015-09-22 11:20:00,45.79,45.79,45.72,45.73,21016.0,34.1751,34.1751,34.1228,34.1303,21016.0
2015-09-22 11:25:00,45.72,45.76,45.71,45.72,21505.0,34.1228,34.1527,34.1154,34.1228,21505.0
2015-09-22 11:30:00,45.72,45.82,45.72,45.77,17017.0,34.1228,34.1975,34.1228,34.1601,17017.0
2015-09-22 11:35:00,45.77,45.79,45.73,45.74,11797.0,34.1601,34.1751,34.1303,34.1377,11797.0
2015-09-22 11:40:00,45.75,45.77,45.73,45.76,10826.0,34.1452,34.1601,34.1303,34.1527,10826.0
2015-09-22 11:45:00,45.76,45.85,45.75,45.84,27064.0,34.1527,34.2198,34.1452,34.2124,27064.0
2015-09-22 11:50:00,45.84,45.89,45.83,45.88,17660.0,34.2124,34.2497,34.2049,34.2422,17660.0
2015-09-22 11:55:00,45.88,45.9,45.87,45.88,9800.0,34.2422,34.2572,34.2348,34.2422,9800.0
2015-09-22 12:00:00,45.86,45.86,45.78,45.81,10776.0,34.2273,34.2273,34.1676,34.19,10776.0
2015-09-22 12:05:00,45.8,45.96,45.8,45.96,11111.0,34.1825,34.3019,34.1825,34.3019,11111.0
2015-09-22 12:10:00,45.94,45.97,45.92,45.94,14248.0,34.287,34.3094,34.2721,34.287,14248.0
2015-09-22 12:15:00,45.94,45.94,45.88,45.92,14741.0,34.287,34.287,34.2422,34.2721,14741.0
2015-09-22 12:20:00,45.91,45.92,45.88,45.88,10050.0,34.2646,34.2721,34.2422,34.2422,10050.0
2015-09-22 12:25:00,45.9,45.9,45.83,45.88,15009.0,34.2572,34.2572,34.2049,34.2422,15009.0
2015-09-22 12:30:00,45.89,45.89,45.8,45.8,14591.0,34.2497,34.2497,34.1825,34.1825,14591.0
2015-09-22 12:35:00,45.8,45.87,45.78,45.86,9122.0,34.1825,34.2348,34.1676,34.2273,9122.0
2015-09-22 12:40:00,45.86,45.89,45.86,45.88,12493.0,34.2273,34.2497,34.2273,34.2422,12493.0
2015-09-22 12:45:00,45.89,45.89,45.79,45.81,11833.0,34.2497,34.2497,34.1751,34.19,11833.0
2015-09-22 12:50:00,45.81,45.81,45.74,45.76,17176.0,34.19,34.19,34.1377,34.1527,17176.0
2015-09-22 12:55:00,45.76,45.79,45.73,45.77,13399.0,34.1527,34.1751,34.1303,34.1601,13399.0
2015-09-22 13:00:00,45.76,45.87,45.75,45.86,14421.0,34.1527,34.2348,34.1452,34.2273,14421.0
2015-09-22 13:05:00,45.86,45.89,45.83,45.84,11937.0,34.2273,34.2497,34.2049,34.2124,11937.0
2015-09-22 13:10:00,45.83,45.88,45.82,45.83,16705.0,34.2049,34.2422,34.1975,34.2049,16705.0
2015-09-22 13:15:00,45.83,45.85,45.79,45.84,10505.0,34.2049,34.2198,34.1751,34.2124,10505.0
2015-09-22 13:20:00,45.84,45.87,45.8,45.83,15467.0,34.2124,34.2348,34.1825,34.2049,15467.0
2015-09-22 13:25:00,45.83,45.83,45.76,45.79,11972.0,34.2049,34.2049,34.1527,34.1751,11972.0
2015-09-22 13:30:00,45.79,45.8,45.77,45.77,31642.0,34.1751,34.1825,34.1601,34.1601,31642.0
2015-09-22 13:35:00,45.78,45.8,45.75,45.78,28911.0,34.1676,34.1825,34.1452,34.1676,28911.0
2015-09-22 13:40:00,45.78,45.85,45.78,45.85,58125.0,34.1676,34.2198,34.1676,34.2198,58125.0
2015-09-22 13:45:00,45.84,45.85,45.77,45.77,36163.0,34.2124,34.2198,34.1601,34.1601,36163.0
2015-09-22 13:50:00,45.77,45.77,45.72,45.75,21803.0,34.1601,34.1601,34.1228,34.1452,21803.0
2015-09-22 13:55:00,45.74,45.79,45.74,45.78,16908.0,34.1377,34.1751,34.1377,34.1676,16908.0
2015-09-22 14:00:00,45.77,45.81,45.72,45.8,15262.0,34.1601,34.19,34.1228,34.1825,15262.0
2015-09-22 14:05:00,45.8,45.82,45.75,45.75,16216.0,34.1825,34.1975,34.1452,34.1452,16216.0
2015-09-22 14:10:00,45.74,45.78,45.72,45.78,12469.0,34.1377,34.1676,34.1228,34.1676,12469.0
2015-09-22 14:15:00,45.78,45.81,45.76,45.79,10528.0,34.1676,34.19,34.1527,34.1751,10528.0
2015-09-22 14:20:00,45.8,45.83,45.76,45.77,18189.0,34.1825,34.2049,34.1527,34.1601,18189.0
2015-09-22 14:25:00,45.77,45.84,45.76,45.82,18316.0,34.1601,34.2124,34.1527,34.1975,18316.0
2015-09-22 14:30:00,45.82,45.88,45.81,45.87,25201.0,34.1975,34.2422,34.19,34.2348,25201.0
2015-09-22 14:35:00,45.87,45.93,45.86,45.92,31447.0,34.2348,34.2796,34.2273,34.2721,31447.0
2015-09-22 14:40:00,45.91,45.91,45.85,45.88,23583.0,34.2646,34.2646,34.2198,34.2422,23583.0
2015-09-22 14:45:00,45.89,45.91,45.83,45.85,25807.0,34.2497,34.2646,34.2049,34.2198,25807.0
2015-09-22 14:50:00,45.85,45.86,45.82,45.83,11466.0,34.2198,34.2273,34.1975,34.2049,11466.0
2015-09-22 14:55:00,45.83,45.92,45.81,45.91,22494.0,34.2049,34.2721,34.19,34.2646,22494.0
2015-09-22 15:00:00,45.91,45.92,45.88,45.91,12393.0,34.2646,34.2721,34.2422,34.2646,12393.0
2015-09-22 15:05:00,45.92,45.94,45.87,45.9,17300.0,34.2721,34.287,34.2348,34.2572,17300.0
2015-09-22 15:10:00,45.9,45.9,45.83,45.87,20191.0,34.2572,34.2572,34.2049,34.2348,20191.0
2015-09-22 15:15:00,45.89,45.91,45.87,45.87,15525.0,34.2497,34.2646,34.2348,34.2348,15525.0
2015-09-22 15:20:00,45.88,45.92,45.87,45.91,21405.0,34.2422,34.2721,34.2348,34.2646,21405.0
2015-09-22 15:25:00,45.91,45.98,45.91,45.97,18164.0,34.2646,34.3169,34.2646,34.3094,18164.0
2015-09-22 15:30:00,45.97,46.01,45.97,46.0,58668.0,34.3094,34.3393,34.3094,34.3318,58668.0
2015-09-22 15:35:00,46.0,46.01,45.96,46.01,66459.0,34.3318,34.3393,34.3019,34.3393,66459.0
2015-09-22 15:40:00,46.01,46.04,45.99,46.03,23838.0,34.3393,34.3617,34.3243,34.3542,23838.0
2015-09-22 15:45:00,46.03,46.04,45.98,46.01,24028.0,34.3542,34.3617,34.3169,34.3393,24028.0
2015-09-22 15:50:00,46.0,46.01,45.97,46.01,33387.0,34.3318,34.3393,34.3094,34.3393,33387.0
2015-09-22 15:55:00,46.0,46.09,46.0,46.03,83231.0,34.3318,34.399,34.3318,34.3542,83231.0
2015-09-23 09:30:00,46.04,46.19,46.03,46.03,44115.0,34.3617,34.4736,34.3542,34.3542,44115.0
2015-09-23 09:35:00,46.03,46.17,46.03,46.1,33681.0,34.3542,34.4587,34.3542,34.4064,33681.0
2015-09-23 09:40:00,46.12,46.17,46.11,46.16,8538.0,34.4214,34.4587,34.4139,34.4512,8538.0
2015-09-23 09:45:00,46.15,46.16,46.1,46.12,16851.0,34.4437,34.4512,34.4064,34.4214,16851.0
2015-09-23 09:50:00,46.13,46.18,46.1,46.16,11152.0,34.4288,34.4661,34.4064,34.4512,11152.0
2015-09-23 09:55:00,46.16,46.24,46.15,46.2,23172.0,34.4512,34.5109,34.4437,34.4811,23172.0
2015-09-23 10:00:00,46.19,46.21,46.17,46.2,9394.0,34.4736,34.4885,34.4587,34.4811,9394.0
2015-09-23 10:05:00,46.2,46.22,46.16,46.2,20937.0,34.4811,34.496,34.4512,34.4811,20937.0
2015-09-23 10:10:00,46.2,46.24,46.19,46.2,11076.0,34.4811,34.5109,34.4736,34.4811,11076.0
2015-09-23 10:15:00,46.21,46.28,46.2,46.28,8809.0,34.4885,34.5408,34.4811,34.5408,8809.0
2015-09-23 10:20:00,46.28,46.28,46.24,46.27,7521.0,34.5408,34.5408,34.5109,34.5333,7521.0
2015-09-23 10:25:00,46.26,46.34,46.24,46.32,16870.0,34.5258,34.5856,34.5109,34.5706,16870.0
2015-09-23 10:30:00,46.32,46.33,46.3,46.32,6100.0,34.5706,34.5781,34.5557,34.5706,6100.0
2015-09-23 10:35:00,46.33,46.36,46.3,46.31,16315.0,34.5781,34.6005,34.5557,34.5632,16315.0
2015-09-23 10:40:00,46.31,46.33,46.28,46.29,15326.0,34.5632,34.5781,34.5408,34.5482,15326.0
2015-09-23 10:45:00,46.28,46.33,46.28,46.3,6337.0,34.5408,34.5781,34.5408,34.5557,6337.0
2015-09-23 10:50:00,46.3,46.36,46.3,46.36,13616.0,34.5557,34.6005,34.5557,34.6005,13616.0
2015-09-23 10:55:00,46.36,46.36,46.31,46.36,16008.0,34.6005,34.6005,34.5632,34.6005,16008.0
2015-09-23 11:00:00,46.36,46.36,46.33,46.36,20856.0,34.6005,34.6005,34.5781,34.6005,20856.0
2015-09-23 11:05:00,46.37,46.37,46.34,46.36,22087.0,34.6079,34.6079,34.5856,34.6005,22087.0
2015-09-23 11:10:00,46.36,46.36,46.23,46.24,20398.0,34.6005,34.6005,34.5035,34.5109,20398.0
2015-09-23 11:15:00,46.24,46.24,46.17,46.2,8335.0,34.5109,34.5109,34.4587,34.4811,8335.0
2015-09-23 11:20:00,46.19,46.19,46.11,46.14,12653.0,34.4736,34.4736,34.4139,34.4363,12653.0
2015-09-23 11:25:00,46.14,46.15,46.12,46.12,4195.0,34.4363,34.4437,34.4214,34.4214,4195.0
2015-09-23 11:30:00,46.13,46.13,46.07,46.07,4660.0,34.4288,34.4288,34.384,34.384,4660.0
2015-09-23 11:35:00,46.07,46.13,46.07,46.13,7889.0,34.384,34.4288,34.384,34.4288,7889.0
2015-09-23 11:40:00,46.12,46.12,46.0,46.02,7739.0,34.4214,34.4214,34.3318,34.3467,7739.0
2015-09-23 11:45:00,46.01,46.04,45.99,46.04,4021.0,34.3393,34.3617,34.3243,34.3617,4021.0
2015-09-23 11:50:00,46.03,46.06,46.02,46.02,9395.0,34.3542,34.3766,34.3467,34.3467,9395.0
2015-09-23 11:55:00,46.03,46.09,46.03,46.09,7231.0,34.3542,34.399,34.3542,34.399,7231.0
2015-09-23 12:00:00,46.09,46.09,46.03,46.05,12081.0,34.399,34.399,34.3542,34.3691,12081.0
2015-09-23 12:05:00,46.05,46.05,46.01,46.03,12701.0,34.3691,34.3691,34.3393,34.3542,12701.0
2015-09-23 12:10:00,46.04,46.09,46.02,46.08,7221.0,34.3617,34.399,34.3467,34.3915,7221.0
2015-09-23 12:15:00,46.07,46.07,46.04,46.06,6343.0,34.384,34.384,34.3617,34.3766,6343.0
2015-09-23 12:20:00,46.06,46.06,45.99,46.01,6140.0,34.3766,34.3766,34.3243,34.3393,6140.0
2015-09-23 12:25:00,46.01,46.06,46.01,46.04,5843.0,34.3393,34.3766,34.3393,34.3617,5843.0
2015-09-23 12:30:00,46.04,46.06,46.03,46.06,3503.0,34.3617,34.3766,34.3542,34.3766,3503.0
2015-09-23 12:35:00,46.07,46.08,46.05,46.06,4200.0,34.384,34.3915,34.3691,34.3766,4200.0
2015-09-23 12:40:00,46.05,46.07,46.05,46.07,4696.0,34.3691,34.384,34.3691,34.384,4696.0
2015-09-23 12:45:00,46.07,46.1,46.07,46.07,4008.0,34.384,34.4064,34.384,34.384,4008.0
2015-09-23 12:50:00,46.08,46.16,46.08,46.15,4841.0,34.3915,34.4512,34.3915,34.4437,4841.0
2015-09-23 12:55:00,46.14,46.16,46.13,46.16,5665.0,34.4363,34.4512,34.4288,34.4512,5665.0
2015-09-23 13:00:00,46.16,46.19,46.14,46.18,10630.0,34.4512,34.4736,34.4363,34.4661,10630.0
2015-09-23 13:05:00,46.18,46.24,46.17,46.22,4511.0,34.4661,34.5109,34.4587,34.496,4511.0
2015-09-23 13:10:00,46.21,46.24,46.2,46.23,8985.0,34.4885,34.5109,34.4811,34.5035,8985.0
2015-09-23 13:15:00,46.23,46.27,46.23,46.26,6301.0,34.5035,34.5333,34.5035,34.5258,6301.0
2015-09-23 13:20:00,46.27,46.27,46.25,46.26,12035.0,34.5333,34.5333,34.5184,34.5258,12035.0
2015-09-23 13:25:00,46.26,46.27,46.23,46.24,21446.0,34.5258,34.5333,34.5035,34.5109,21446.0
2015-09-23 13:30:00,46.25,46.31,46.25,46.31,14349.0,34.5184,34.5632,34.5184,34.5632,14349.0
2015-09-23 13:35:00,46.3,46.34,46.3,46.34,14535.0,34.5557,34.5856,34.5557,34.5856,14535.0
2015-09-23 13:40:00,46.34,46.5,46.32,46.49,17223.0,34.5856,34.705,34.5706,34.6975,17223.0
2015-09-23 13:45:00,46.5,46.51,46.46,46.46,8854.0,34.705,34.7124,34.6751,34.6751,8854.0
2015-09-23 13:50:00,46.45,46.48,46.44,46.44,18903.0,34.6677,34.69,34.6602,34.6602,18903.0
2015-09-23 13:55:00,46.44,46.5,46.44,46.47,16917.0,34.6602,34.705,34.6602,34.6826,16917.0
2015-09-23 14:00:00,46.48,46.53,46.46,46.52,11425.0,34.69,34.7274,34.6751,34.7199,11425.0
2015-09-23 14:05:00,46.53,46.61,46.52,46.57,18899.0,34.7274,34.7871,34.7199,34.7572,18899.0
2015-09-23 14:10:00,46.57,46.61,46.56,46.59,16036.0,34.7572,34.7871,34.7498,34.7721,16036.0
2015-09-23 14:15:00,46.59,46.6,46.57,46.58,14636.0,34.7721,34.7796,34.7572,34.7647,14636.0
2015-09-23 14:20:00,46.57,46.58,46.51,46.53,13501.0,34.7572,34.7647,34.7124,34.7274,13501.0
2015-09-23 14:25:00,46.53,46.57,46.53,46.55,16188.0,34.7274,34.7572,34.7274,34.7423,16188.0
2015-09-23 14:30:00,46.54,46.58,46.54,46.56,28469.0,34.7348,34.7647,34.7348,34.7498,28469.0
2015-09-23 14:35:00,46.57,46.57,46.46,46.46,10914.0,34.7572,34.7572,34.6751,34.6751,10914.0
2015-09-23 14:40:00,46.45,46.45,46.39,46.42,10586.0,34.6677,34.6677,34.6229,34.6453,10586.0
2015-09-23 14:45:00,46.41,46.43,46.39,46.42,13266.0,34.6378,34.6527,34.6229,34.6453,13266.0
2015-09-23 14:50:00,46.43,46.44,46.37,46.41,19228.0,34.6527,34.6602,34.6079,34.6378,19228.0
2015-09-23 14:55:00,46.4,46.44,46.39,46.42,8452.0,34.6303,34.6602,34.6229,34.6453,8452.0
2015-09-23 15:00:00,46.41,46.48,46.4,46.45,12712.0,34.6378,34.69,34.6303,34.6677,12712.0
2015-09-23 15:05:00,46.45,46.49,46.44,46.46,21137.0,34.6677,34.6975,34.6602,34.6751,21137.0
2015-09-23 15:10:00,46.46,46.47,46.37,46.37,22138.0,34.6751,34.6826,34.6079,34.6079,22138.0
2015-09-23 15:15:00,46.36,46.43,46.36,46.4,23955.0,34.6005,34.6527,34.6005,34.6303,23955.0
2015-09-23 15:20:00,46.41,46.44,46.39,46.4,17003.0,34.6378,34.6602,34.6229,34.6303,17003.0
2015-09-23 15:25:00,46.4,46.46,46.39,46.46,30545.0,34.6303,34.6751,34.6229,34.6751,30545.0
2015-09-23 15:30:00,46.47,46.49,46.43,46.47,35584.0,34.6826,34.6975,34.6527,34.6826,35584.0
2015-09-23 15:35:00,46.47,46.47,46.43,46.46,17410.0,34.6826,34.6826,34.6527,34.6751,17410.0
2015-09-23 15:40:00,46.47,46.5,46.47,46.49,14262.0,34.6826,34.705,34.6826,34.6975,14262.0
2015-09-23 15:45:00,46.49,46.5,46.46,46.49,29079.0,34.6975,34.705,34.6751,34.6975,29079.0
2015-09-23 15:50:00,46.49,46.5,46.44,46.45,36194.0,34.6975,34.705,34.6602,34.6677,36194.0
2015-09-23 15:55:00,46.45,46.46,46.39,46.39,56705.0,34.6677,34.6751,34.6229,34.6229,56705.0
2015-09-24 09:30:00,46.09,46.54,46.03,46.2,31361.0,34.399,34.7348,34.3542,34.4811,31361.0
2015-09-24 09:35:00,46.13,46.17,46.03,46.1,10061.0,34.4288,34.4587,34.3542,34.4064,10061.0
2015-09-24 09:40:00,46.07,46.11,45.95,45.95,17832.0,34.384,34.4139,34.2945,34.2945,17832.0
2015-09-24 09:45:00,45.95,45.96,45.85,45.87,9568.0,34.2945,34.3019,34.2198,34.2348,9568.0
2015-09-24 09:50:00,45.86,45.94,45.84,45.91,9478.0,34.2273,34.287,34.2124,34.2646,9478.0
2015-09-24 09:55:00,45.88,45.94,45.87,45.94,6201.0,34.2422,34.287,34.2348,34.287,6201.0
2015-09-24 10:00:00,45.94,45.94,45.87,45.88,10229.0,34.287,34.287,34.2348,34.2422,10229.0
2015-09-24 10:05:00,45.88,45.93,45.83,45.91,11010.0,34.2422,34.2796,34.2049,34.2646,11010.0
2015-09-24 10:10:00,45.9,45.98,45.89,45.92,20192.0,34.2572,34.3169,34.2497,34.2721,20192.0
2015-09-24 10:15:00,45.91,45.92,45.85,45.9,25826.0,34.2646,34.2721,34.2198,34.2572,25826.0
2015-09-24 10:20:00,45.9,45.91,45.78,45.84,17089.0,34.2572,34.2646,34.1676,34.2124,17089.0
2015-09-24 10:25:00,45.84,45.92,45.82,45.88,40910.0,34.2124,34.2721,34.1975,34.2422,40910.0
2015-09-24 10:30:00,45.88,46.0,45.87,45.96,14137.0,34.2422,34.3318,34.2348,34.3019,14137.0
2015-09-24 10:35:00,45.96,45.96,45.88,45.94,13527.0,34.3019,34.3019,34.2422,34.287,13527.0
2015-09-24 10:40:00,45.93,45.93,45.85,45.86,11547.0,34.2796,34.2796,34.2198,34.2273,11547.0
2015-09-24 10:45:00,45.86,45.97,45.84,45.96,17099.0,34.2273,34.3094,34.2124,34.3019,17099.0
2015-09-24 10:50:00,45.96,46.02,45.95,45.99,33786.0,34.3019,34.3467,34.2945,34.3243,33786.0
2015-09-24 10:55:00,45.99,46.02,45.98,46.02,31049.0,34.3243,34.3467,34.3169,34.3467,31049.0
2015-09-24 11:00:00,46.01,46.04,45.96,45.98,29792.0,34.3393,34.3617,34.3019,34.3169,29792.0
2015-09-24 11:05:00,45.97,46.05,45.97,46.04,19911.0,34.3094,34.3691,34.3094,34.3617,19911.0
2015-09-24 11:10:00,46.04,46.05,46.0,46.03,13632.0,34.3617,34.3691,34.3318,34.3542,13632.0
2015-09-24 11:15:00,46.01,46.11,46.01,46.1,9273.0,34.3393,34.4139,34.3393,34.4064,9273.0
2015-09-24 11:20:00,46.1,46.13,46.08,46.1,8508.0,34.4064,34.4288,34.3915,34.4064,8508.0
2015-09-24 11:25:00,46.11,46.11,46.05,46.05,5089.0,34.4139,34.4139,34.3691,34.3691,5089.0
2015-09-24 11:30:00,46.06,46.1,46.04,46.07,24399.0,34.3766,34.4064,34.3617,34.384,24399.0
2015-09-24 11:35:00,46.07,46.18,46.04,46.17,17345.0,34.384,34.4661,34.3617,34.4587,17345.0
2015-09-24 11:40:00,46.16,46.19,46.11,46.18,6934.0,34.4512,34.4736,34.4139,34.4661,6934.0
2015-09-24 11:45:00,46.18,46.18,46.08,46.08,17582.0,34.4661,34.4661,34.3915,34.3915,17582.0
2015-09-24 11:50:00,46.08,46.11,46.06,46.08,17293.0,34.3915,34.4139,34.3766,34.3915,17293.0
2015-09-24 11:55:00,46.08,46.15,46.07,46.13,33116.0,34.3915,34.4437,34.384,34.4288,33116.0
2015-09-24 12:00:00,46.13,46.15,46.12,46.15,27930.0,34.4288,34.4437,34.4214,34.4437,27930.0
2015-09-24 12:05:00,46.16,46.18,46.12,46.14,19700.0,34.4512,34.4661,34.4214,34.4363,19700.0
2015-09-24 12:10:00,46.15,46.2,46.12,46.19,25992.0,34.4437,34.4811,34.4214,34.4736,25992.0
2015-09-24 12:15:00,46.18,46.24,46.18,46.22,15934.0,34.4661,34.5109,34.4661,34.496,15934.0
2015-09-24 12:20:00,46.22,46.27,46.21,46.24,12422.0,34.496,34.5333,34.4885,34.5109,12422.0
2015-09-24 12:25:00,46.24,46.26,46.21,46.26,10750.0,34.5109,34.5258,34.4885,34.5258,10750.0
2015-09-24 12:30:00,46.26,46.36,46.26,46.34,15587.0,34.5258,34.6005,34.5258,34.5856,15587.0
2015-09-24 12:35:00,46.34,46.34,46.3,46.3,6622.0,34.5856,34.5856,34.5557,34.5557,6622.0
2015-09-24 12:40:00,46.31,46.32,46.26,46.27,10438.0,34.5632,34.5706,34.5258,34.5333,10438.0
2015-09-24 12:45:00,46.27,46.27,46.22,46.24,5838.0,34.5333,34.5333,34.496,34.5109,5838.0
2015-09-24 12:50:00,46.24,46.25,46.16,46.17,9043.0,34.5109,34.5184,34.4512,34.4587,9043.0
2015-09-24 12:55:00,46.18,46.19,46.1,46.11,7803.0,34.4661,34.4736,34.4064,34.4139,7803.0
2015-09-24 13:00:00,46.12,46.15,46.08,46.11,12548.0,34.4214,34.4437,34.3915,34.4139,12548.0
2015-09-24 13:05:00,46.11,46.14,46.09,46.13,22519.0,34.4139,34.4363,34.399,34.4288,22519.0
2015-09-24 13:10:00,46.12,46.17,46.11,46.14,8216.0,34.4214,34.4587,34.4139,34.4363,8216.0
2015-09-24 13:15:00,46.15,46.16,46.08,46.09,19312.0,34.4437,34.4512,34.3915,34.399,19312.0
2015-09-24 13:20:00,46.1,46.13,46.09,46.12,12176.0,34.4064,34.4288,34.399,34.4214,12176.0
2015-09-24 13:25:00,46.12,46.12,46.04,46.09,16384.0,34.4214,34.4214,34.3617,34.399,16384.0
2015-09-24 13:30:00,46.09,46.11,46.07,46.11,14483.0,34.399,34.4139,34.384,34.4139,14483.0
2015-09-24 13:35:00,46.12,46.12,46.09,46.09,11829.0,34.4214,34.4214,34.399,34.399,11829.0
2015-09-24 13:40:00,46.1,46.15,46.08,46.13,12369.0,34.4064,34.4437,34.3915,34.4288,12369.0
2015-09-24 13:45:00,46.13,46.21,46.11,46.19,20139.0,34.4288,34.4885,34.4139,34.4736,20139.0
2015-09-24 13:50:00,46.18,46.23,46.18,46.2,13581.0,34.4661,34.5035,34.4661,34.4811,13581.0
2015-09-24 13:55:00,46.2,46.21,46.13,46.14,10306.0,34.4811,34.4885,34.4288,34.4363,10306.0
2015-09-24 14:00:00,46.14,46.14,46.09,46.1,10715.0,34.4363,34.4363,34.399,34.4064,10715.0
2015-09-24 14:05:00,46.1,46.15,46.09,46.13,15285.0,34.4064,34.4437,34.399,34.4288,15285.0
2015-09-24 14:10:00,46.13,46.17,46.13,46.16,17847.0,34.4288,34.4587,34.4288,34.4512,17847.0
2015-09-24 14:15:00,46.17,46.24,46.16,46.23,17041.0,34.4587,34.5109,34.4512,34.5035,17041.0
2015-09-24 14:20:00,46.23,46.3,46.22,46.26,20618.0,34.5035,34.5557,34.496,34.5258,20618.0
2015-09-24 14:25:00,46.27,46.3,46.26,46.26,15847.0,34.5333,34.5557,34.5258,34.5258,15847.0
2015-09-24 14:30:00,46.27,46.27,46.19,46.2,17284.0,34.5333,34.5333,34.4736,34.4811,17284.0
2015-09-24 14:35:00,46.21,46.25,46.19,46.24,24014.0,34.4885,34.5184,34.4736,34.5109,24014.0
2015-09-24 14:40:00,46.25,46.31,46.18,46.24,34752.0,34.5184,34.5632,34.4661,34.5109,34752.0
2015-09-24 14:45:00,46.26,46.43,46.25,46.43,25498.0,34.5258,34.6527,34.5184,34.6527,25498.0
2015-09-24 14:50:00,46.42,46.45,46.38,46.42,116961.0,34.6453,34.6677,34.6154,34.6453,116961.0
2015-09-24 14:55:00,46.43,46.5,46.41,46.42,22683.0,34.6527,34.705,34.6378,34.6453,22683.0
2015-09-24 15:00:00,46.43,46.47,46.4,46.41,34913.0,34.6527,34.6826,34.6303,34.6378,34913.0
2015-09-24 15:05:00,46.42,46.44,46.27,46.28,34396.0,34.6453,34.6602,34.5333,34.5408,34396.0
2015-09-24 15:10:00,46.28,46.32,46.23,46.29,27108.0,34.5408,34.5706,34.5035,34.5482,27108.0
2015-09-24 15:15:00,46.29,46.35,46.27,46.35,31850.0,34.5482,34.593,34.5333,34.593,31850.0
2015-09-24 15:20:00,46.35,46.4,46.34,46.34,20253.0,34.593,34.6303,34.5856,34.5856,20253.0
2015-09-24 15:25:00,46.34,46.41,46.31,46.36,28845.0,34.5856,34.6378,34.5632,34.6005,28845.0
2015-09-24 15:30:00,46.36,46.38,46.3,46.35,39809.0,34.6005,34.6154,34.5557,34.593,39809.0
2015-09-24 15:35:00,46.35,46.37,46.3,46.32,41252.0,34.593,34.6079,34.5557,34.5706,41252.0
2015-09-24 15:40:00,46.31,46.41,46.31,46.37,29996.0,34.5632,34.6378,34.5632,34.6079,29996.0
2015-09-24 15:45:00,46.37,46.39,46.34,46.39,54420.0,34.6079,34.6229,34.5856,34.6229,54420.0
2015-09-24 15:50:00,46.39,46.39,46.27,46.32,44049.0,34.6229,34.6229,34.5333,34.5706,44049.0
2015-09-24 15:55:00,46.32,46.43,46.3,46.34,67156.0,34.5706,34.6527,34.5557,34.5856,67156.0
2015-09-25 09:30:00,46.81,46.92,46.63,46.67,76269.0,34.9363,35.0184,34.802,34.8318,76269.0
2015-09-25 09:35:00,46.66,46.82,46.65,46.82,39698.0,34.8244,34.9438,34.8169,34.9438,39698.0
2015-09-25 09:40:00,46.81,46.93,46.76,46.91,40115.0,34.9363,35.0259,34.899,35.011,40115.0
2015-09-25 09:45:00,46.91,46.97,46.86,46.96,18197.0,35.011,35.0558,34.9737,35.0483,18197.0
2015-09-25 09:50:00,46.97,47.05,46.94,46.99,33456.0,35.0558,35.1155,35.0334,35.0707,33456.0
2015-09-25 09:55:00,46.98,47.02,46.94,46.94,12228.0,35.0632,35.0931,35.0334,35.0334,12228.0
2015-09-25 10:00:00,46.94,46.97,46.91,46.94,19098.0,35.0334,35.0558,35.011,35.0334,19098.0
2015-09-25 10:05:00,46.93,47.01,46.87,47.0,35952.0,35.0259,35.0856,34.9811,35.0781,35952.0
2015-09-25 10:10:00,46.99,46.99,46.87,46.91,22882.0,35.0707,35.0707,34.9811,35.011,22882.0
2015-09-25 10:15:00,46.91,46.99,46.89,46.9,18751.0,35.011,35.0707,34.996,35.0035,18751.0
2015-09-25 10:20:00,46.91,46.95,46.9,46.91,24591.0,35.011,35.0408,35.0035,35.011,24591.0
2015-09-25 10:25:00,46.91,46.94,46.89,46.91,32083.0,35.011,35.0334,34.996,35.011,32083.0
2015-09-25 10:30:00,46.91,46.96,46.87,46.96,25041.0,35.011,35.0483,34.9811,35.0483,25041.0
2015-09-25 10:35:00,46.95,47.09,46.92,47.08,27701.0,35.0408,35.1453,35.0184,35.1378,27701.0
2015-09-25 10:40:00,47.09,47.09,46.99,47.0,13295.0,35.1453,35.1453,35.0707,35.0781,13295.0
2015-09-25 10:45:00,46.99,47.01,46.96,46.98,24665.0,35.0707,35.0856,35.0483,35.0632,24665.0
2015-09-25 10:50:00,46.98,47.03,46.98,47.01,9847.0,35.0632,35.1005,35.0632,35.0856,9847.0
2015-09-25 10:55:00,47.02,47.08,47.02,47.08,13745.0,35.0931,35.1378,35.0931,35.1378,13745.0
2015-09-25 11:00:00,47.07,47.07,47.02,47.02,11308.0,35.1304,35.1304,35.0931,35.0931,11308.0
2015-09-25 11:05:00,47.03,47.03,46.96,46.99,10350.0,35.1005,35.1005,35.0483,35.0707,10350.0
2015-09-25 11:10:00,46.98,47.02,46.98,47.02,8412.0,35.0632,35.0931,35.0632,35.0931,8412.0
2015-09-25 11:15:00,47.02,47.04,47.01,47.02,10555.0,35.0931,35.108,35.0856,35.0931,10555.0
2015-09-25 11:20:00,47.01,47.03,46.99,47.03,12440.0,35.0856,35.1005,35.0707,35.1005,12440.0
2015-09-25 11:25:00,47.04,47.09,47.03,47.03,14261.0,35.108,35.1453,35.1005,35.1005,14261.0
2015-09-25 11:30:00,47.04,47.05,46.99,47.02,22221.0,35.108,35.1155,35.0707,35.0931,22221.0
2015-09-25 11:35:00,47.01,47.03,47.01,47.02,41847.0,35.0856,35.1005,35.0856,35.0931,41847.0
2015-09-25 11:40:00,47.02,47.02,46.98,47.0,16369.0,35.0931,35.0931,35.0632,35.0781,16369.0
2015-09-25 11:45:00,47.0,47.03,46.99,47.01,24350.0,35.0781,35.1005,35.0707,35.0856,24350.0
2015-09-25 11:50:00,47.02,47.04,47.01,47.02,10434.0,35.0931,35.108,35.0856,35.0931,10434.0
2015-09-25 11:55:00,47.01,47.02,47.0,47.01,9380.0,35.0856,35.0931,35.0781,35.0856,9380.0
2015-09-25 12:00:00,47.0,47.02,46.98,46.98,11332.0,35.0781,35.0931,35.0632,35.0632,11332.0
2015-09-25 12:05:00,46.99,47.01,46.98,47.0,6844.0,35.0707,35.0856,35.0632,35.0781,6844.0
2015-09-25 12:10:00,47.0,47.02,47.0,47.02,12661.0,35.0781,35.0931,35.0781,35.0931,12661.0
2015-09-25 12:15:00,47.01,47.02,46.93,46.94,16445.0,35.0856,35.0931,35.0259,35.0334,16445.0
2015-09-25 12:20:00,46.93,46.95,46.9,46.95,9380.0,35.0259,35.0408,35.0035,35.0408,9380.0
2015-09-25 12:25:00,46.96,46.98,46.93,46.95,4330.0,35.0483,35.0632,35.0259,35.0408,4330.0
2015-09-25 12:30:00,46.95,46.99,46.95,46.98,12108.0,35.0408,35.0707,35.0408,35.0632,12108.0
2015-09-25 12:35:00,46.97,46.97,46.94,46.94,10831.0,35.0558,35.0558,35.0334,35.0334,10831.0
2015-09-25 12:40:00,46.94,47.0,46.94,47.0,5860.0,35.0334,35.0781,35.0334,35.0781,5860.0
2015-09-25 12:45:00,47.0,47.01,46.97,46.99,20902.0,35.0781,35.0856,35.0558,35.0707,20902.0
2015-09-25 12:50:00,46.99,46.99,46.96,46.98,10379.0,35.0707,35.0707,35.0483,35.0632,10379.0
2015-09-25 12:55:00,46.98,46.99,46.96,46.97,8832.0,35.0632,35.0707,35.0483,35.0558,8832.0
2015-09-25 13:00:00,46.97,47.0,46.96,47.0,11690.0,35.0558,35.0781,35.0483,35.0781,11690.0
2015-09-25 13:05:00,47.01,47.09,47.0,47.07,17761.0,35.0856,35.1453,35.0781,35.1304,17761.0
2015-09-25 13:10:00,47.07,47.08,47.06,47.07,3364.0,35.1304,35.1378,35.1229,35.1304,3364.0
2015-09-25 13:15:00,47.07,47.08,47.04,47.05,7572.0,35.1304,35.1378,35.108,35.1155,7572.0
2015-09-25 13:20:00,47.05,47.06,46.99,47.0,13231.0,35.1155,35.1229,35.0707,35.0781,13231.0
2015-09-25 13:25:00,47.01,47.06,46.99,47.03,41397.0,35.0856,35.1229,35.0707,35.1005,41397.0
2015-09-25 13:30:00,47.04,47.04,47.01,47.03,11959.0,35.108,35.108,35.0856,35.1005,11959.0
2015-09-25 13:35:00,47.02,47.02,46.97,47.01,12773.0,35.0931,35.0931,35.0558,35.0856,12773.0
2015-09-25 13:40:00,47.01,47.01,46.97,46.98,7810.0,35.0856,35.0856,35.0558,35.0632,7810.0
2015-09-25 13:45:00,46.98,47.0,46.95,47.0,19432.0,35.0632,35.0781,35.0408,35.0781,19432.0
2015-09-25 13:50:00,47.01,47.01,46.97,47.0,9074.0,35.0856,35.0856,35.0558,35.0781,9074.0
2015-09-25 13:55:00,47.01,47.04,46.98,46.99,14811.0,35.0856,35.108,35.0632,35.0707,14811.0
2015-09-25 14:00:00,46.99,47.05,46.98,47.05,17963.0,35.0707,35.1155,35.0632,35.1155,17963.0
2015-09-25 14:05:00,47.04,47.08,47.03,47.05,23657.0,35.108,35.1378,35.1005,35.1155,23657.0
2015-09-25 14:10:00,47.04,47.05,46.98,46.99,23318.0,35.108,35.1155,35.0632,35.0707,23318.0
2015-09-25 14:15:00,46.99,47.01,46.87,46.87,39823.0,35.0707,35.0856,34.9811,34.9811,39823.0
2015-09-25 14:20:00,46.86,46.86,46.81,46.83,25020.0,34.9737,34.9737,34.9363,34.9513,25020.0
2015-09-25 14:25:00,46.83,46.84,46.74,46.75,16136.0,34.9513,34.9587,34.8841,34.8916,16136.0
2015-09-25 14:30:00,46.74,46.77,46.71,46.75,85243.0,34.8841,34.9065,34.8617,34.8916,85243.0
2015-09-25 14:35:00,46.76,46.76,46.69,46.7,28784.0,34.899,34.899,34.8468,34.8542,28784.0
2015-09-25 14:40:00,46.69,46.69,46.59,46.6,23170.0,34.8468,34.8468,34.7721,34.7796,23170.0
2015-09-25 14:45:00,46.59,46.66,46.51,46.52,25340.0,34.7721,34.8244,34.7124,34.7199,25340.0
2015-09-25 14:50:00,46.53,46.6,46.5,46.59,30714.0,34.7274,34.7796,34.705,34.7721,30714.0
2015-09-25 14:55:00,46.59,46.69,46.55,46.67,28044.0,34.7721,34.8468,34.7423,34.8318,28044.0
2015-09-25 15:00:00,46.67,46.67,46.57,46.61,96820.0,34.8318,34.8318,34.7572,34.7871,96820.0
2015-09-25 15:05:00,46.6,46.61,46.49,46.49,80775.0,34.7796,34.7871,34.6975,34.6975,80775.0
2015-09-25 15:10:00,46.48,46.5,46.4,46.4,33716.0,34.69,34.705,34.6303,34.6303,33716.0
2015-09-25 15:15:00,46.4,46.48,46.4,46.46,36452.0,34.6303,34.69,34.6303,34.6751,36452.0
2015-09-25 15:20:00,46.46,46.54,46.45,46.51,29763.0,34.6751,34.7348,34.6677,34.7124,29763.0
2015-09-25 15:25:00,46.52,46.59,46.49,46.52,38637.0,34.7199,34.7721,34.6975,34.7199,38637.0
2015-09-25 15:30:00,46.52,46.62,46.5,46.6,50913.0,34.7199,34.7945,34.705,34.7796,50913.0
2015-09-25 15:35:00,46.61,46.63,46.51,46.54,30384.0,34.7871,34.802,34.7124,34.7348,30384.0
2015-09-25 15:40:00,46.52,46.6,46.5,46.59,41288.0,34.7199,34.7796,34.705,34.7721,41288.0
2015-09-25 15:45:00,46.6,46.72,46.58,46.68,61738.0,34.7796,34.8692,34.7647,34.8393,61738.0
2015-09-25 15:50:00,46.65,46.68,46.59,46.63,93800.0,34.8169,34.8393,34.7721,34.802,93800.0
2015-09-25 15:55:00,46.62,46.71,46.61,46.69,194862.0,34.7945,34.8617,34.7871,34.8468,194862.0
2015-09-28 09:30:00,46.68,46.74,46.51,46.63,95796.0,34.8393,34.8841,34.7124,34.802,95796.0
2015-09-28 09:35:00,46.62,46.7,46.54,46.62,27968.0,34.7945,34.8542,34.7348,34.7945,27968.0
2015-09-28 09:40:00,46.65,46.73,46.61,46.71,62364.0,34.8169,34.8766,34.7871,34.8617,62364.0
2015-09-28 09:45:00,46.71,46.74,46.62,46.65,103150.0,34.8617,34.8841,34.7945,34.8169,103150.0
2015-09-28 09:50:00,46.66,46.74,46.64,46.68,96210.0,34.8244,34.8841,34.8095,34.8393,96210.0
2015-09-28 09:55:00,46.68,46.79,46.67,46.74,77680.0,34.8393,34.9214,34.8318,34.8841,77680.0
2015-09-28 10:00:00,46.72,46.72,46.61,46.65,128844.0,34.8692,34.8692,34.7871,34.8169,128844.0
2015-09-28 10:05:00,46.63,46.65,46.54,46.55,117448.0,34.802,34.8169,34.7348,34.7423,117448.0
2015-09-28 10:10:00,46.54,46.54,46.48,46.52,45162.0,34.7348,34.7348,34.69,34.7199,45162.0
2015-09-28 10:15:00,46.51,46.51,46.43,46.43,45946.0,34.7124,34.7124,34.6527,34.6527,45946.0
2015-09-28 10:20:00,46.43,46.46,46.38,46.46,63224.0,34.6527,34.6751,34.6154,34.6751,63224.0
2015-09-28 10:25:00,46.45,46.48,46.4,46.44,36650.0,34.6677,34.69,34.6303,34.6602,36650.0
2015-09-28 10:30:00,46.43,46.44,46.32,46.33,31360.0,34.6527,34.6602,34.5706,34.5781,31360.0
2015-09-28 10:35:00,46.32,46.34,46.23,46.23,41868.0,34.5706,34.5856,34.5035,34.5035,41868.0
2015-09-28 10:40:00,46.24,46.24,46.17,46.21,34804.0,34.5109,34.5109,34.4587,34.4885,34804.0
2015-09-28 10:45:00,46.21,46.22,46.1,46.13,29106.0,34.4885,34.496,34.4064,34.4288,29106.0
2015-09-28 10:50:00,46.13,46.13,46.06,46.11,46140.0,34.4288,34.4288,34.3766,34.4139,46140.0
2015-09-28 10:55:00,46.1,46.18,46.08,46.16,27670.0,34.4064,34.4661,34.3915,34.4512,27670.0
2015-09-28 11:00:00,46.16,46.22,46.16,46.2,24654.0,34.4512,34.496,34.4512,34.4811,24654.0
2015-09-28 11:05:00,46.2,46.23,46.16,46.18,69212.0,34.4811,34.5035,34.4512,34.4661,69212.0
2015-09-28 11:10:00,46.19,46.2,46.08,46.1,44072.0,34.4736,34.4811,34.3915,34.4064,44072.0
2015-09-28 11:15:00,46.09,46.1,46.03,46.04,52028.0,34.399,34.4064,34.3542,34.3617,52028.0
2015-09-28 11:20:00,46.03,46.08,46.03,46.07,23620.0,34.3542,34.3915,34.3542,34.384,23620.0
2015-09-28 11:25:00,46.06,46.06,46.0,46.0,83664.0,34.3766,34.3766,34.3318,34.3318,83664.0
2015-09-28 11:30:00,46.0,46.06,46.0,46.01,45018.0,34.3318,34.3766,34.3318,34.3393,45018.0
2015-09-28 11:35:00,46.02,46.1,46.02,46.1,36310.0,34.3467,34.4064,34.3467,34.4064,36310.0
2015-09-28 11:40:00,46.09,46.14,46.07,46.11,24286.0,34.399,34.4363,34.384,34.4139,24286.0
2015-09-28 11:45:00,46.11,46.12,46.08,46.12,43028.0,34.4139,34.4214,34.3915,34.4214,43028.0
2015-09-28 11:50:00,46.11,46.16,46.09,46.16,25536.0,34.4139,34.4512,34.399,34.4512,25536.0
2015-09-28 11:55:00,46.15,46.17,46.12,46.13,30668.0,34.4437,34.4587,34.4214,34.4288,30668.0
2015-09-28 12:00:00,46.13,46.16,46.09,46.12,26794.0,34.4288,34.4512,34.399,34.4214,26794.0
2015-09-28 12:05:00,46.12,46.12,46.06,46.08,15766.0,34.4214,34.4214,34.3766,34.3915,15766.0
2015-09-28 12:10:00,46.08,46.09,46.03,46.07,33524.0,34.3915,34.399,34.3542,34.384,33524.0
2015-09-28 12:15:00,46.08,46.09,46.04,46.07,21080.0,34.3915,34.399,34.3617,34.384,21080.0
2015-09-28 12:20:00,46.06,46.08,46.01,46.07,19956.0,34.3766,34.3915,34.3393,34.384,19956.0
2015-09-28 12:25:00,46.07,46.1,46.06,46.07,19952.0,34.384,34.4064,34.3766,34.384,19952.0
2015-09-28 12:30:00,46.06,46.06,46.0,46.03,49030.0,34.3766,34.3766,34.3318,34.3542,49030.0
2015-09-28 12:35:00,46.02,46.04,46.0,46.03,31548.0,34.3467,34.3617,34.3318,34.3542,31548.0
2015-09-28 12:40:00,46.02,46.04,46.0,46.0,32132.0,34.3467,34.3617,34.3318,34.3318,32132.0
2015-09-28 12:45:00,46.0,46.02,46.0,46.01,70552.0,34.3318,34.3467,34.3318,34.3393,70552.0
2015-09-28 12:50:00,46.01,46.04,46.0,46.01,60234.0,34.3393,34.3617,34.3318,34.3393,60234.0
2015-09-28 12:55:00,46.01,46.08,46.0,46.01,52332.0,34.3393,34.3915,34.3318,34.3393,52332.0
2015-09-28 13:00:00,46.01,46.07,46.0,46.05,29320.0,34.3393,34.384,34.3318,34.3691,29320.0
2015-09-28 13:05:00,46.05,46.13,46.05,46.11,28346.0,34.3691,34.4288,34.3691,34.4139,28346.0
2015-09-28 13:10:00,46.11,46.11,46.03,46.05,56458.0,34.4139,34.4139,34.3542,34.3691,56458.0
2015-09-28 13:15:00,46.05,46.06,46.0,46.04,39196.0,34.3691,34.3766,34.3318,34.3617,39196.0
2015-09-28 13:20:00,46.05,46.08,46.02,46.03,30264.0,34.3691,34.3915,34.3467,34.3542,30264.0
2015-09-28 13:25:00,46.03,46.05,46.0,46.02,27986.0,34.3542,34.3691,34.3318,34.3467,27986.0
2015-09-28 13:30:00,46.02,46.07,46.01,46.04,38514.0,34.3467,34.384,34.3393,34.3617,38514.0
2015-09-28 13:35:00,46.04,46.05,46.0,46.03,23864.0,34.3617,34.3691,34.3318,34.3542,23864.0
2015-09-28 13:40:00,46.04,46.06,46.0,46.03,51644.0,34.3617,34.3766,34.3318,34.3542,51644.0
2015-09-28 13:45:00,46.02,46.04,46.0,46.0,31512.0,34.3467,34.3617,34.3318,34.3318,31512.0
2015-09-28 13:50:00,46.01,46.02,46.0,46.0,82458.0,34.3393,34.3467,34.3318,34.3318,82458.0
2015-09-28 13:55:00,46.01,46.03,46.0,46.0,141016.0,34.3393,34.3542,34.3318,34.3318,141016.0
2015-09-28 14:00:00,46.0,46.03,46.0,46.0,158106.0,34.3318,34.3542,34.3318,34.3318,158106.0
2015-09-28 14:05:00,46.0,46.0,45.89,45.96,84042.0,34.3318,34.3318,34.2497,34.3019,84042.0
2015-09-28 14:10:00,45.96,45.96,45.9,45.92,28944.0,34.3019,34.3019,34.2572,34.2721,28944.0
2015-09-28 14:15:00,45.91,45.91,45.82,45.85,44114.0,34.2646,34.2646,34.1975,34.2198,44114.0
2015-09-28 14:20:00,45.84,45.86,45.81,45.85,34864.0,34.2124,34.2273,34.19,34.2198,34864.0
2015-09-28 14:25:00,45.86,45.89,45.83,45.88,36850.0,34.2273,34.2497,34.2049,34.2422,36850.0
2015-09-28 14:30:00,45.88,45.88,45.84,45.86,29442.0,34.2422,34.2422,34.2124,34.2273,29442.0
2015-09-28 14:35:00,45.85,45.9,45.83,45.9,47042.0,34.2198,34.2572,34.2049,34.2572,47042.0
2015-09-28 14:40:00,45.9,45.91,45.87,45.91,60446.0,34.2572,34.2646,34.2348,34.2646,60446.0
2015-09-28 14:45:00,45.92,45.95,45.87,45.89,59112.0,34.2721,34.2945,34.2348,34.2497,59112.0
2015-09-28 14:50:00,45.88,45.88,45.78,45.8,44532.0,34.2422,34.2422,34.1676,34.1825,44532.0
2015-09-28 14:55:00,45.81,45.83,45.76,45.8,30894.0,34.19,34.2049,34.1527,34.1825,30894.0
2015-09-28 15:00:00,45.79,45.79,45.73,45.79,30468.0,34.1751,34.1751,34.1303,34.1751,30468.0
2015-09-28 15:05:00,45.8,45.8,45.69,45.71,43326.0,34.1825,34.1825,34.1004,34.1154,43326.0
2015-09-28 15:10:00,45.71,45.73,45.69,45.72,41244.0,34.1154,34.1303,34.1004,34.1228,41244.0
2015-09-28 15:15:00,45.73,45.78,45.7,45.77,41636.0,34.1303,34.1676,34.1079,34.1601,41636.0
2015-09-28 15:20:00,45.78,45.81,45.72,45.73,48318.0,34.1676,34.19,34.1228,34.1303,48318.0
2015-09-28 15:25:00,45.74,45.79,45.73,45.75,60196.0,34.1377,34.1751,34.1303,34.1452,60196.0
2015-09-28 15:30:00,45.75,45.85,45.74,45.83,89262.0,34.1452,34.2198,34.1377,34.2049,89262.0
2015-09-28 15:35:00,45.84,45.95,45.84,45.88,97470.0,34.2124,34.2945,34.2124,34.2422,97470.0
2015-09-28 15:40:00,45.87,45.97,45.86,45.87,136588.0,34.2348,34.3094,34.2273,34.2348,136588.0
2015-09-28 15:45:00,45.87,45.9,45.84,45.89,91276.0,34.2348,34.2572,34.2124,34.2497,91276.0
2015-09-28 15:50:00,45.89,45.95,45.85,45.91,226198.0,34.2497,34.2945,34.2198,34.2646,226198.0
2015-09-28 15:55:00,45.9,45.91,45.74,45.76,186668.0,34.2572,34.2646,34.1377,34.1527,186668.0
2015-09-29 09:30:00,45.67,45.89,45.59,45.65,49426.0,34.0855,34.2497,34.0258,34.0706,49426.0
2015-09-29 09:35:00,45.65,45.74,45.59,45.73,22574.0,34.0706,34.1377,34.0258,34.1303,22574.0
2015-09-29 09:40:00,45.72,45.76,45.63,45.65,14697.0,34.1228,34.1527,34.0557,34.0706,14697.0
2015-09-29 09:45:00,45.63,45.64,45.56,45.56,19897.0,34.0557,34.0631,34.0034,34.0034,19897.0
2015-09-29 09:50:00,45.56,45.76,45.55,45.75,57335.0,34.0034,34.1527,33.9959,34.1452,57335.0
2015-09-29 09:55:00,45.75,45.9,45.75,45.83,19335.0,34.1452,34.2572,34.1452,34.2049,19335.0
2015-09-29 10:00:00,45.83,45.9,45.79,45.79,20302.0,34.2049,34.2572,34.1751,34.1751,20302.0
2015-09-29 10:05:00,45.8,45.9,45.73,45.76,24256.0,34.1825,34.2572,34.1303,34.1527,24256.0
2015-09-29 10:10:00,45.77,45.86,45.77,45.85,15053.0,34.1601,34.2273,34.1601,34.2198,15053.0
2015-09-29 10:15:00,45.84,45.94,45.84,45.92,21369.0,34.2124,34.287,34.2124,34.2721,21369.0
2015-09-29 10:20:00,45.92,45.96,45.82,45.84,17098.0,34.2721,34.3019,34.1975,34.2124,17098.0
2015-09-29 10:25:00,45.84,46.02,45.84,45.97,34073.0,34.2124,34.3467,34.2124,34.3094,34073.0
2015-09-29 10:30:00,45.98,46.05,45.96,46.0,58874.0,34.3169,34.3691,34.3019,34.3318,58874.0
2015-09-29 10:35:00,46.01,46.01,45.93,45.93,23741.0,34.3393,34.3393,34.2796,34.2796,23741.0
2015-09-29 10:40:00,45.92,45.95,45.88,45.91,31498.0,34.2721,34.2945,34.2422,34.2646,31498.0
2015-09-29 10:45:00,45.91,45.95,45.85,45.85,20508.0,34.2646,34.2945,34.2198,34.2198,20508.0
2015-09-29 10:50:00,45.86,45.9,45.85,45.88,16054.0,34.2273,34.2572,34.2198,34.2422,16054.0
2015-09-29 10:55:00,45.88,45.96,45.87,45.96,27765.0,34.2422,34.3019,34.2348,34.3019,27765.0
2015-09-29 11:00:00,45.97,46.03,45.94,46.03,19530.0,34.3094,34.3542,34.287,34.3542,19530.0
2015-09-29 11:05:00,46.02,46.02,45.88,45.9,18317.0,34.3467,34.3467,34.2422,34.2572,18317.0
2015-09-29 11:10:00,45.9,45.93,45.8,45.82,13572.0,34.2572,34.2796,34.1825,34.1975,13572.0
2015-09-29 11:15:00,45.81,45.85,45.79,45.82,10512.0,34.19,34.2198,34.1751,34.1975,10512.0
2015-09-29 11:20:00,45.82,45.89,45.81,45.86,11945.0,34.1975,34.2497,34.19,34.2273,11945.0
2015-09-29 11:25:00,45.85,45.93,45.83,45.91,8716.0,34.2198,34.2796,34.2049,34.2646,8716.0
2015-09-29 11:30:00,45.91,45.91,45.84,45.85,22148.0,34.2646,34.2646,34.2124,34.2198,22148.0
2015-09-29 11:35:00,45.86,45.94,45.82,45.93,18892.0,34.2273,34.287,34.1975,34.2796,18892.0
2015-09-29 11:40:00,45.92,45.95,45.86,45.87,9652.0,34.2721,34.2945,34.2273,34.2348,9652.0
2015-09-29 11:45:00,45.86,45.91,45.83,45.9,8018.0,34.2273,34.2646,34.2049,34.2572,8018.0
2015-09-29 11:50:00,45.91,46.0,45.9,46.0,12811.0,34.2646,34.3318,34.2572,34.3318,12811.0
2015-09-29 11:55:00,46.0,46.0,45.88,45.9,20364.0,34.3318,34.3318,34.2422,34.2572,20364.0
2015-09-29 12:00:00,45.89,45.89,45.77,45.78,17008.0,34.2497,34.2497,34.1601,34.1676,17008.0
2015-09-29 12:05:00,45.77,45.79,45.72,45.74,24277.0,34.1601,34.1751,34.1228,34.1377,24277.0
2015-09-29 12:10:00,45.73,45.74,45.65,45.71,18798.0,34.1303,34.1377,34.0706,34.1154,18798.0
2015-09-29 12:15:00,45.7,45.75,45.68,45.7,17703.0,34.1079,34.1452,34.093,34.1079,17703.0
2015-09-29 12:20:00,45.71,45.77,45.68,45.77,22009.0,34.1154,34.1601,34.093,34.1601,22009.0
2015-09-29 12:25:00,45.78,45.84,45.74,45.76,24515.0,34.1676,34.2124,34.1377,34.1527,24515.0
2015-09-29 12:30:00,45.76,45.78,45.73,45.76,20217.0,34.1527,34.1676,34.1303,34.1527,20217.0
2015-09-29 12:35:00,45.77,45.77,45.7,45.73,37837.0,34.1601,34.1601,34.1079,34.1303,37837.0
2015-09-29 12:40:00,45.73,45.76,45.68,45.76,11690.0,34.1303,34.1527,34.093,34.1527,11690.0
2015-09-29 12:45:00,45.77,45.81,45.73,45.8,223735.0,34.1601,34.19,34.1303,34.1825,223735.0
2015-09-29 12:50:00,45.8,45.83,45.75,45.82,16577.0,34.1825,34.2049,34.1452,34.1975,16577.0
2015-09-29 12:55:00,45.81,45.81,45.74,45.75,9547.0,34.19,34.19,34.1377,34.1452,9547.0
2015-09-29 13:00:00,45.75,45.81,45.75,45.79,28114.0,34.1452,34.19,34.1452,34.1751,28114.0
2015-09-29 13:05:00,45.79,45.9,45.79,45.9,25267.0,34.1751,34.2572,34.1751,34.2572,25267.0
2015-09-29 13:10:00,45.9,46.01,45.88,45.98,27186.0,34.2572,34.3393,34.2422,34.3169,27186.0
2015-09-29 13:15:00,45.98,46.06,45.95,46.05,14810.0,34.3169,34.3766,34.2945,34.3691,14810.0
2015-09-29 13:20:00,46.05,46.05,45.99,46.0,14036.0,34.3691,34.3691,34.3243,34.3318,14036.0
2015-09-29 13:25:00,46.0,46.03,45.98,45.98,15243.0,34.3318,34.3542,34.3169,34.3169,15243.0
2015-09-29 13:30:00,45.99,46.01,45.94,45.94,30548.0,34.3243,34.3393,34.287,34.287,30548.0
2015-09-29 13:35:00,45.93,45.95,45.91,45.92,13720.0,34.2796,34.2945,34.2646,34.2721,13720.0
2015-09-29 13:40:00,45.93,45.96,45.93,45.96,20384.0,34.2796,34.3019,34.2796,34.3019,20384.0
2015-09-29 13:45:00,45.96,45.99,45.91,45.92,17863.0,34.3019,34.3243,34.2646,34.2721,17863.0
2015-09-29 13:50:00,45.91,45.92,45.86,45.9,9388.0,34.2646,34.2721,34.2273,34.2572,9388.0
2015-09-29 13:55:00,45.91,45.97,45.91,45.97,11466.0,34.2646,34.3094,34.2646,34.3094,11466.0
2015-09-29 14:00:00,45.97,45.97,45.84,45.86,15483.0,34.3094,34.3094,34.2124,34.2273,15483.0
2015-09-29 14:05:00,45.85,45.87,45.83,45.86,22066.0,34.2198,34.2348,34.2049,34.2273,22066.0
2015-09-29 14:10:00,45.86,45.91,45.85,45.89,17815.0,34.2273,34.2646,34.2198,34.2497,17815.0
2015-09-29 14:15:00,45.89,45.91,45.89,45.9,22850.0,34.2497,34.2646,34.2497,34.2572,22850.0
2015-09-29 14:20:00,45.91,45.91,45.84,45.84,31571.0,34.2646,34.2646,34.2124,34.2124,31571.0
2015-09-29 14:25:00,45.84,45.93,45.84,45.92,21549.0,34.2124,34.2796,34.2124,34.2721,21549.0
2015-09-29 14:30:00,45.91,45.94,45.87,45.89,16081.0,34.2646,34.287,34.2348,34.2497,16081.0
2015-09-29 14:35:00,45.9,45.92,45.88,45.92,21157.0,34.2572,34.2721,34.2422,34.2721,21157.0
2015-09-29 14:40:00,45.92,45.97,45.89,45.91,23950.0,34.2721,34.3094,34.2497,34.2646,23950.0
2015-09-29 14:45:00,45.9,45.91,45.85,45.86,27192.0,34.2572,34.2646,34.2198,34.2273,27192.0
2015-09-29 14:50:00,45.85,45.88,45.84,45.86,18450.0,34.2198,34.2422,34.2124,34.2273,18450.0
2015-09-29 14:55:00,45.86,45.88,45.81,45.82,21853.0,34.2273,34.2422,34.19,34.1975,21853.0
2015-09-29 15:00:00,45.81,45.85,45.78,45.81,39436.0,34.19,34.2198,34.1676,34.19,39436.0
2015-09-29 15:05:00,45.81,45.88,45.79,45.84,33505.0,34.19,34.2422,34.1751,34.2124,33505.0
2015-09-29 15:10:00,45.84,45.89,45.82,45.88,28869.0,34.2124,34.2497,34.1975,34.2422,28869.0
2015-09-29 15:15:00,45.87,45.92,45.86,45.86,28375.0,34.2348,34.2721,34.2273,34.2273,28375.0
2015-09-29 15:20:00,45.86,45.86,45.8,45.83,50561.0,34.2273,34.2273,34.1825,34.2049,50561.0
2015-09-29 15:25:00,45.83,45.87,45.81,45.85,58903.0,34.2049,34.2348,34.19,34.2198,58903.0
2015-09-29 15:30:00,45.86,45.94,45.86,45.91,69055.0,34.2273,34.287,34.2273,34.2646,69055.0
2015-09-29 15:35:00,45.91,46.02,45.9,45.94,62173.0,34.2646,34.3467,34.2572,34.287,62173.0
2015-09-29 15:40:00,45.95,45.95,45.86,45.91,48459.0,34.2945,34.2945,34.2273,34.2646,48459.0
2015-09-29 15:45:00,45.91,45.97,45.85,45.97,93421.0,34.2646,34.3094,34.2198,34.3094,93421.0
2015-09-29 15:50:00,45.93,46.03,45.87,46.0,162400.0,34.2796,34.3542,34.2348,34.3318,162400.0
2015-09-29 15:55:00,46.01,46.07,46.01,46.02,192158.0,34.3393,34.384,34.3393,34.3467,192158.0
2015-09-30 09:30:00,46.6,46.99,46.33,46.38,108239.0,34.7796,35.0707,34.5781,34.6154,108239.0
2015-09-30 09:35:00,46.37,46.84,46.37,46.81,150888.0,34.6079,34.9587,34.6079,34.9363,150888.0
2015-09-30 09:40:00,46.85,47.1,46.57,46.59,48481.0,34.9662,35.1528,34.7572,34.7721,48481.0
2015-09-30 09:45:00,46.63,46.63,46.34,46.41,74179.0,34.802,34.802,34.5856,34.6378,74179.0
2015-09-30 09:50:00,46.44,46.65,46.23,46.54,103489.0,34.6602,34.8169,34.5035,34.7348,103489.0
2015-09-30 09:55:00,46.55,46.59,46.41,46.41,100392.0,34.7423,34.7721,34.6378,34.6378,100392.0
2015-09-30 10:00:00,46.43,46.45,46.32,46.41,40262.0,34.6527,34.6677,34.5706,34.6378,40262.0
2015-09-30 10:05:00,46.4,46.56,46.31,46.55,23813.0,34.6303,34.7498,34.5632,34.7423,23813.0
2015-09-30 10:10:00,46.55,46.56,46.47,46.55,36636.0,34.7423,34.7498,34.6826,34.7423,36636.0
2015-09-30 10:15:00,46.55,46.64,46.5,46.51,33374.0,34.7423,34.8095,34.705,34.7124,33374.0
2015-09-30 10:20:00,46.5,46.67,46.5,46.64,45734.0,34.705,34.8318,34.705,34.8095,45734.0
2015-09-30 10:25:00,46.64,46.83,46.63,46.8,55923.0,34.8095,34.9513,34.802,34.9289,55923.0
2015-09-30 10:30:00,46.79,46.79,46.6,46.6,28009.0,34.9214,34.9214,34.7796,34.7796,28009.0
2015-09-30 10:35:00,46.61,46.65,46.56,46.62,27808.0,34.7871,34.8169,34.7498,34.7945,27808.0
2015-09-30 10:40:00,46.61,46.68,46.57,46.57,43811.0,34.7871,34.8393,34.7572,34.7572,43811.0
2015-09-30 10:45:00,46.59,46.84,46.59,46.84,60429.0,34.7721,34.9587,34.7721,34.9587,60429.0
2015-09-30 10:50:00,46.85,46.93,46.84,46.9,40508.0,34.9662,35.0259,34.9587,35.0035,40508.0
2015-09-30 10:55:00,46.9,46.93,46.72,46.79,20514.0,35.0035,35.0259,34.8692,34.9214,20514.0
2015-09-30 11:00:00,46.79,46.79,46.71,46.72,19861.0,34.9214,34.9214,34.8617,34.8692,19861.0
2015-09-30 11:05:00,46.71,46.74,46.66,46.71,22901.0,34.8617,34.8841,34.8244,34.8617,22901.0
2015-09-30 11:10:00,46.71,46.88,46.7,46.88,23345.0,34.8617,34.9886,34.8542,34.9886,23345.0
2015-09-30 11:15:00,46.87,46.88,46.75,46.83,11490.0,34.9811,34.9886,34.8916,34.9513,11490.0
2015-09-30 11:20:00,46.83,46.88,46.74,46.76,12270.0,34.9513,34.9886,34.8841,34.899,12270.0
2015-09-30 11:25:00,46.76,46.83,46.76,46.82,6919.0,34.899,34.9513,34.899,34.9438,6919.0
2015-09-30 11:30:00,46.82,46.88,46.78,46.88,15249.0,34.9438,34.9886,34.9139,34.9886,15249.0
2015-09-30 11:35:00,46.88,46.88,46.75,46.75,13822.0,34.9886,34.9886,34.8916,34.8916,13822.0
2015-09-30 11:40:00,46.75,46.76,46.62,46.64,14754.0,34.8916,34.899,34.7945,34.8095,14754.0
2015-09-30 11:45:00,46.65,46.74,46.64,46.71,11732.0,34.8169,34.8841,34.8095,34.8617,11732.0
2015-09-30 11:50:00,46.7,46.78,46.69,46.78,13772.0,34.8542,34.9139,34.8468,34.9139,13772.0
2015-09-30 11:55:00,46.77,46.77,46.64,46.7,11217.0,34.9065,34.9065,34.8095,34.8542,11217.0
2015-09-30 12:00:00,46.7,46.75,46.69,46.75,14269.0,34.8542,34.8916,34.8468,34.8916,14269.0
2015-09-30 12:05:00,46.74,46.76,46.66,46.7,25039.0,34.8841,34.899,34.8244,34.8542,25039.0
2015-09-30 12:10:00,46.7,46.7,46.5,46.51,97547.0,34.8542,34.8542,34.705,34.7124,97547.0
2015-09-30 12:15:00,46.51,46.56,46.49,46.55,37432.0,34.7124,34.7498,34.6975,34.7423,37432.0
2015-09-30 12:20:00,46.57,46.65,46.56,46.6,17540.0,34.7572,34.8169,34.7498,34.7796,17540.0
2015-09-30 12:25:00,46.61,46.83,46.61,46.83,31325.0,34.7871,34.9513,34.7871,34.9513,31325.0
2015-09-30 12:30:00,46.83,46.86,46.77,46.82,22199.0,34.9513,34.9737,34.9065,34.9438,22199.0
2015-09-30 12:35:00,46.81,46.84,46.77,46.8,16007.0,34.9363,34.9587,34.9065,34.9289,16007.0
2015-09-30 12:40:00,46.8,46.9,46.8,46.89,18334.0,34.9289,35.0035,34.9289,34.996,18334.0
2015-09-30 12:45:00,46.88,46.88,46.72,46.74,27177.0,34.9886,34.9886,34.8692,34.8841,27177.0
2015-09-30 12:50:00,46.75,46.82,46.73,46.78,14838.0,34.8916,34.9438,34.8766,34.9139,14838.0
2015-09-30 12:55:00,46.78,46.82,46.74,46.79,13927.0,34.9139,34.9438,34.8841,34.9214,13927.0
2015-09-30 13:00:00,46.79,46.9,46.79,46.89,13641.0,34.9214,35.0035,34.9214,34.996,13641.0
2015-09-30 13:05:00,46.9,47.05,46.89,47.03,31702.0,35.0035,35.1155,34.996,35.1005,31702.0
2015-09-30 13:10:00,47.03,47.08,47.03,47.05,14473.0,35.1005,35.1378,35.1005,35.1155,14473.0
2015-09-30 13:15:00,47.05,47.21,47.05,47.14,27539.0,35.1155,35.2349,35.1155,35.1826,27539.0
2015-09-30 13:20:00,47.15,47.2,47.12,47.15,23146.0,35.1901,35.2274,35.1677,35.1901,23146.0
2015-09-30 13:25:00,47.14,47.16,47.09,47.12,18867.0,35.1826,35.1976,35.1453,35.1677,18867.0
2015-09-30 13:30:00,47.13,47.16,47.07,47.08,20195.0,35.1752,35.1976,35.1304,35.1378,20195.0
2015-09-30 13:35:00,47.08,47.14,47.07,47.09,29949.0,35.1378,35.1826,35.1304,35.1453,29949.0
2015-09-30 13:40:00,47.09,47.16,47.08,47.16,22203.0,35.1453,35.1976,35.1378,35.1976,22203.0
2015-09-30 13:45:00,47.16,47.18,47.12,47.13,21893.0,35.1976,35.2125,35.1677,35.1752,21893.0
2015-09-30 13:50:00,47.12,47.25,47.12,47.23,25658.0,35.1677,35.2647,35.1677,35.2498,25658.0
2015-09-30 13:55:00,47.23,47.26,47.2,47.21,18893.0,35.2498,35.2722,35.2274,35.2349,18893.0
2015-09-30 14:00:00,47.2,47.21,47.13,47.14,25238.0,35.2274,35.2349,35.1752,35.1826,25238.0
2015-09-30 14:05:00,47.15,47.19,47.11,47.12,26228.0,35.1901,35.2199,35.1602,35.1677,26228.0
2015-09-30 14:10:00,47.12,47.34,47.05,47.34,43412.0,35.1677,35.3319,35.1155,35.3319,43412.0
2015-09-30 14:15:00,47.34,47.53,47.31,47.47,85644.0,35.3319,35.4737,35.3095,35.4289,85644.0
2015-09-30 14:20:00,47.47,47.49,47.43,47.45,49362.0,35.4289,35.4439,35.3991,35.414,49362.0
2015-09-30 14:25:00,47.45,47.45,47.39,47.41,59179.0,35.414,35.414,35.3692,35.3841,59179.0
2015-09-30 14:30:00,47.42,47.52,47.38,47.52,102742.0,35.3916,35.4662,35.3618,35.4662,102742.0
2015-09-30 14:35:00,47.52,47.68,47.51,47.65,82439.0,35.4662,35.5857,35.4588,35.5633,82439.0
2015-09-30 14:40:00,47.64,47.64,47.4,47.42,47263.0,35.5558,35.5558,35.3767,35.3916,47263.0
2015-09-30 14:45:00,47.42,47.46,47.37,47.41,42889.0,35.3916,35.4215,35.3543,35.3841,42889.0
2015-09-30 14:50:00,47.41,47.42,47.29,47.3,56176.0,35.3841,35.3916,35.2946,35.302,56176.0
2015-09-30 14:55:00,47.32,47.41,47.32,47.33,28721.0,35.317,35.3841,35.317,35.3244,28721.0
2015-09-30 15:00:00,47.33,47.39,47.27,47.28,34188.0,35.3244,35.3692,35.2797,35.2871,34188.0
2015-09-30 15:05:00,47.29,47.4,47.29,47.38,26741.0,35.2946,35.3767,35.2946,35.3618,26741.0
2015-09-30 15:10:00,47.39,47.48,47.38,47.43,41737.0,35.3692,35.4364,35.3618,35.3991,41737.0
2015-09-30 15:15:00,47.43,47.43,47.3,47.32,37028.0,35.3991,35.3991,35.302,35.317,37028.0
2015-09-30 15:20:00,47.32,47.34,47.26,47.26,44732.0,35.317,35.3319,35.2722,35.2722,44732.0
2015-09-30 15:25:00,47.25,47.42,47.25,47.41,32267.0,35.2647,35.3916,35.2647,35.3841,32267.0
2015-09-30 15:30:00,47.41,47.51,47.4,47.51,46854.0,35.3841,35.4588,35.3767,35.4588,46854.0
2015-09-30 15:35:00,47.52,47.56,47.5,47.52,75713.0,35.4662,35.4961,35.4513,35.4662,75713.0
2015-09-30 15:40:00,47.52,47.6,47.51,47.59,98571.0,35.4662,35.5259,35.4588,35.5185,98571.0
2015-09-30 15:45:00,47.58,47.61,47.52,47.61,111109.0,35.511,35.5334,35.4662,35.5334,111109.0
2015-09-30 15:50:00,47.65,47.69,47.61,47.66,161198.0,35.5633,35.5931,35.5334,35.5707,161198.0
2015-09-30 15:55:00,47.67,47.71,47.59,47.62,210273.0,35.5782,35.608,35.5185,35.5409,210273.0
2015-10-01 09:30:00,47.44,48.19,47.39,48.1,202474.0,35.4065,35.9663,35.3692,35.8991,202474.0
2015-10-01 09:35:00,48.09,48.19,47.99,48.03,68429.0,35.8917,35.9663,35.817,35.8469,68429.0
2015-10-01 09:40:00,48.04,48.05,47.88,47.89,28568.0,35.8543,35.8618,35.7349,35.7424,28568.0
2015-10-01 09:45:00,47.9,47.9,47.71,47.78,91524.0,35.7499,35.7499,35.608,35.6603,91524.0
2015-10-01 09:50:00,47.77,47.86,47.74,47.8,50908.0,35.6528,35.72,35.6304,35.6752,50908.0
2015-10-01 09:55:00,47.8,47.8,47.72,47.74,80021.0,35.6752,35.6752,35.6155,35.6304,80021.0
2015-10-01 10:00:00,47.73,47.74,47.56,47.56,94038.0,35.623,35.6304,35.4961,35.4961,94038.0
2015-10-01 10:05:00,47.57,47.7,47.56,47.68,62526.0,35.5036,35.6006,35.4961,35.5857,62526.0
2015-10-01 10:10:00,47.68,47.79,47.68,47.76,38346.0,35.5857,35.6678,35.5857,35.6454,38346.0
2015-10-01 10:15:00,47.76,47.83,47.76,47.77,42765.0,35.6454,35.6976,35.6454,35.6528,42765.0
2015-10-01 10:20:00,47.77,47.8,47.74,47.74,44240.0,35.6528,35.6752,35.6304,35.6304,44240.0
2015-10-01 10:25:00,47.75,47.82,47.74,47.8,72311.0,35.6379,35.6901,35.6304,35.6752,72311.0
2015-10-01 10:30:00,47.81,47.86,47.73,47.73,40036.0,35.6827,35.72,35.623,35.623,40036.0
2015-10-01 10:35:00,47.73,47.76,47.71,47.74,24857.0,35.623,35.6454,35.608,35.6304,24857.0
2015-10-01 10:40:00,47.74,47.86,47.74,47.74,37771.0,35.6304,35.72,35.6304,35.6304,37771.0
2015-10-01 10:45:00,47.75,47.77,47.72,47.76,62305.0,35.6379,35.6528,35.6155,35.6454,62305.0
2015-10-01 10:50:00,47.76,47.84,47.75,47.78,37540.0,35.6454,35.7051,35.6379,35.6603,37540.0
2015-10-01 10:55:00,47.77,47.82,47.76,47.78,32769.0,35.6528,35.6901,35.6454,35.6603,32769.0
2015-10-01 11:00:00,47.77,47.83,47.77,47.83,29742.0,35.6528,35.6976,35.6528,35.6976,29742.0
2015-10-01 11:05:00,47.84,47.91,47.8,47.89,26757.0,35.7051,35.7573,35.6752,35.7424,26757.0
2015-10-01 11:10:00,47.9,47.99,47.9,47.94,24678.0,35.7499,35.817,35.7499,35.7797,24678.0
2015-10-01 11:15:00,47.95,48.12,47.95,48.03,124118.0,35.7872,35.914,35.7872,35.8469,124118.0
2015-10-01 11:20:00,48.02,48.02,47.89,47.96,41921.0,35.8394,35.8394,35.7424,35.7946,41921.0
2015-10-01 11:25:00,47.96,48.01,47.88,47.88,30705.0,35.7946,35.8319,35.7349,35.7349,30705.0
2015-10-01 11:30:00,47.88,47.92,47.8,47.81,23970.0,35.7349,35.7648,35.6752,35.6827,23970.0
2015-10-01 11:35:00,47.8,47.82,47.76,47.8,28419.0,35.6752,35.6901,35.6454,35.6752,28419.0
2015-10-01 11:40:00,47.79,47.79,47.67,47.74,37234.0,35.6678,35.6678,35.5782,35.6304,37234.0
2015-10-01 11:45:00,47.74,47.75,47.64,47.67,25016.0,35.6304,35.6379,35.5558,35.5782,25016.0
2015-10-01 11:50:00,47.68,47.73,47.66,47.66,30495.0,35.5857,35.623,35.5707,35.5707,30495.0
2015-10-01 11:55:00,47.66,47.68,47.55,47.64,33024.0,35.5707,35.5857,35.4886,35.5558,33024.0
2015-10-01 12:00:00,47.64,47.64,47.55,47.57,21989.0,35.5558,35.5558,35.4886,35.5036,21989.0
2015-10-01 12:05:00,47.56,47.57,47.5,47.51,26294.0,35.4961,35.5036,35.4513,35.4588,26294.0
2015-10-01 12:10:00,47.52,47.58,47.51,47.57,18856.0,35.4662,35.511,35.4588,35.5036,18856.0
2015-10-01 12:15:00,47.57,47.6,47.56,47.6,18455.0,35.5036,35.5259,35.4961,35.5259,18455.0
2015-10-01 12:20:00,47.6,47.61,47.57,47.57,32821.0,35.5259,35.5334,35.5036,35.5036,32821.0
2015-10-01 12:25:00,47.58,47.68,47.56,47.64,25840.0,35.511,35.5857,35.4961,35.5558,25840.0
2015-10-01 12:30:00,47.65,47.69,47.62,47.67,16542.0,35.5633,35.5931,35.5409,35.5782,16542.0
2015-10-01 12:35:00,47.66,47.73,47.66,47.71,25715.0,35.5707,35.623,35.5707,35.608,25715.0
2015-10-01 12:40:00,47.71,47.71,47.65,47.71,31804.0,35.608,35.608,35.5633,35.608,31804.0
2015-10-01 12:45:00,47.71,47.72,47.69,47.69,24587.0,35.608,35.6155,35.5931,35.5931,24587.0
2015-10-01 12:50:00,47.7,47.73,47.69,47.69,16379.0,35.6006,35.623,35.5931,35.5931,16379.0
2015-10-01 12:55:00,47.7,47.75,47.7,47.75,12942.0,35.6006,35.6379,35.6006,35.6379,12942.0
2015-10-01 13:00:00,47.75,47.75,47.61,47.61,31902.0,35.6379,35.6379,35.5334,35.5334,31902.0
2015-10-01 13:05:00,47.61,47.66,47.61,47.66,23138.0,35.5334,35.5707,35.5334,35.5707,23138.0
2015-10-01 13:10:00,47.66,47.66,47.63,47.64,16359.0,35.5707,35.5707,35.5483,35.5558,16359.0
2015-10-01 13:15:00,47.64,47.77,47.63,47.73,28227.0,35.5558,35.6528,35.5483,35.623,28227.0
2015-10-01 13:20:00,47.73,47.74,47.66,47.68,27149.0,35.623,35.6304,35.5707,35.5857,27149.0
2015-10-01 13:25:00,47.68,47.73,47.67,47.68,19103.0,35.5857,35.623,35.5782,35.5857,19103.0
2015-10-01 13:30:00,47.68,47.79,47.68,47.79,25550.0,35.5857,35.6678,35.5857,35.6678,25550.0
2015-10-01 13:35:00,47.8,47.84,47.78,47.8,20012.0,35.6752,35.7051,35.6603,35.6752,20012.0
2015-10-01 13:40:00,47.8,47.8,47.73,47.74,17377.0,35.6752,35.6752,35.623,35.6304,17377.0
2015-10-01 13:45:00,47.74,47.79,47.73,47.78,21492.0,35.6304,35.6678,35.623,35.6603,21492.0
2015-10-01 13:50:00,47.78,47.84,47.76,47.81,30766.0,35.6603,35.7051,35.6454,35.6827,30766.0
2015-10-01 13:55:00,47.81,47.88,47.8,47.87,19246.0,35.6827,35.7349,35.6752,35.7275,19246.0
2015-10-01 14:00:00,47.86,47.86,47.81,47.82,17354.0,35.72,35.72,35.6827,35.6901,17354.0
2015-10-01 14:05:00,47.82,47.97,47.81,47.97,35741.0,35.6901,35.8021,35.6827,35.8021,35741.0
2015-10-01 14:10:00,47.97,48.0,47.96,47.99,29042.0,35.8021,35.8245,35.7946,35.817,29042.0
2015-10-01 14:15:00,47.99,48.01,47.95,47.98,43765.0,35.817,35.8319,35.7872,35.8096,43765.0
2015-10-01 14:20:00,47.98,47.99,47.86,47.86,36663.0,35.8096,35.817,35.72,35.72,36663.0
2015-10-01 14:25:00,47.86,47.91,47.84,47.9,26117.0,35.72,35.7573,35.7051,35.7499,26117.0
2015-10-01 14:30:00,47.91,48.03,47.91,47.98,46780.0,35.7573,35.8469,35.7573,35.8096,46780.0
2015-10-01 14:35:00,47.98,48.01,47.97,47.99,33684.0,35.8096,35.8319,35.8021,35.817,33684.0
2015-10-01 14:40:00,47.99,48.01,47.98,47.99,26069.0,35.817,35.8319,35.8096,35.817,26069.0
2015-10-01 14:45:00,48.0,48.01,47.91,47.92,26585.0,35.8245,35.8319,35.7573,35.7648,26585.0
2015-10-01 14:50:00,47.92,48.03,47.91,48.02,26716.0,35.7648,35.8469,35.7573,35.8394,26716.0
2015-10-01 14:55:00,48.02,48.09,48.02,48.04,28619.0,35.8394,35.8917,35.8394,35.8543,28619.0
2015-10-01 15:00:00,48.04,48.1,48.01,48.06,35223.0,35.8543,35.8991,35.8319,35.8693,35223.0
2015-10-01 15:05:00,48.06,48.06,47.99,48.01,36799.0,35.8693,35.8693,35.817,35.8319,36799.0
2015-10-01 15:10:00,48.0,48.11,47.99,48.1,32127.0,35.8245,35.9066,35.817,35.8991,32127.0
2015-10-01 15:15:00,48.11,48.12,48.04,48.09,47979.0,35.9066,35.914,35.8543,35.8917,47979.0
2015-10-01 15:20:00,48.09,48.09,48.04,48.05,46635.0,35.8917,35.8917,35.8543,35.8618,46635.0
2015-10-01 15:25:00,48.06,48.08,47.99,47.99,49956.0,35.8693,35.8842,35.817,35.817,49956.0
2015-10-01 15:30:00,47.99,48.03,47.96,48.03,48747.0,35.817,35.8469,35.7946,35.8469,48747.0
2015-10-01 15:35:00,48.03,48.03,47.89,47.9,46695.0,35.8469,35.8469,35.7424,35.7499,46695.0
2015-10-01 15:40:00,47.89,47.95,47.89,47.95,45617.0,35.7424,35.7872,35.7424,35.7872,45617.0
2015-10-01 15:45:00,47.95,48.02,47.94,48.01,55662.0,35.7872,35.8394,35.7797,35.8319,55662.0
2015-10-01 15:50:00,48.02,48.04,48.01,48.03,108456.0,35.8394,35.8543,35.8319,35.8469,108456.0
2015-10-01 15:55:00,48.03,48.13,48.02,48.13,233509.0,35.8469,35.9215,35.8394,35.9215,233509.0
2015-10-02 09:30:00,47.38,47.47,47.09,47.09,110289.0,35.3618,35.4289,35.1453,35.1453,110289.0
2015-10-02 09:35:00,47.14,47.15,47.02,47.02,69898.0,35.1826,35.1901,35.0931,35.0931,69898.0
2015-10-02 09:40:00,47.01,47.13,46.81,46.93,88311.0,35.0856,35.1752,34.9363,35.0259,88311.0
2015-10-02 09:45:00,46.93,46.93,46.73,46.77,58366.0,35.0259,35.0259,34.8766,34.9065,58366.0
2015-10-02 09:50:00,46.78,46.85,46.66,46.85,51469.0,34.9139,34.9662,34.8244,34.9662,51469.0
2015-10-02 09:55:00,46.86,46.92,46.74,46.82,56824.0,34.9737,35.0184,34.8841,34.9438,56824.0
2015-10-02 10:00:00,46.8,46.8,46.66,46.73,72504.0,34.9289,34.9289,34.8244,34.8766,72504.0
2015-10-02 10:05:00,46.72,46.78,46.67,46.78,36650.0,34.8692,34.9139,34.8318,34.9139,36650.0
2015-10-02 10:10:00,46.79,46.83,46.67,46.79,86330.0,34.9214,34.9513,34.8318,34.9214,86330.0
2015-10-02 10:15:00,46.79,46.86,46.7,46.71,103978.0,34.9214,34.9737,34.8542,34.8617,103978.0
2015-10-02 10:20:00,46.72,46.79,46.69,46.69,46611.0,34.8692,34.9214,34.8468,34.8468,46611.0
2015-10-02 10:25:00,46.7,46.7,46.53,46.54,53708.0,34.8542,34.8542,34.7274,34.7348,53708.0
2015-10-02 10:30:00,46.53,46.63,46.52,46.61,52213.0,34.7274,34.802,34.7199,34.7871,52213.0
2015-10-02 10:35:00,46.61,46.74,46.59,46.74,48063.0,34.7871,34.8841,34.7721,34.8841,48063.0
2015-10-02 10:40:00,46.75,46.81,46.71,46.71,91799.0,34.8916,34.9363,34.8617,34.8617,91799.0
2015-10-02 10:45:00,46.71,46.71,46.56,46.6,92757.0,34.8617,34.8617,34.7498,34.7796,92757.0
2015-10-02 10:50:00,46.6,46.61,46.46,46.48,52463.0,34.7796,34.7871,34.6751,34.69,52463.0
2015-10-02 10:55:00,46.48,46.58,46.48,46.57,41017.0,34.69,34.7647,34.69,34.7572,41017.0
2015-10-02 11:00:00,46.57,46.63,46.53,46.55,39975.0,34.7572,34.802,34.7274,34.7423,39975.0
2015-10-02 11:05:00,46.57,46.63,46.57,46.62,30649.0,34.7572,34.802,34.7572,34.7945,30649.0
2015-10-02 11:10:00,46.62,46.63,46.5,46.51,42332.0,34.7945,34.802,34.705,34.7124,42332.0
2015-10-02 11:15:00,46.51,46.52,46.41,46.45,48423.0,34.7124,34.7199,34.6378,34.6677,48423.0
2015-10-02 11:20:00,46.43,46.48,46.39,46.42,40656.0,34.6527,34.69,34.6229,34.6453,40656.0
2015-10-02 11:25:00,46.43,46.61,46.43,46.61,33222.0,34.6527,34.7871,34.6527,34.7871,33222.0
2015-10-02 11:30:00,46.61,46.66,46.59,46.66,55679.0,34.7871,34.8244,34.7721,34.8244,55679.0
2015-10-02 11:35:00,46.66,46.73,46.62,46.64,56783.0,34.8244,34.8766,34.7945,34.8095,56783.0
2015-10-02 11:40:00,46.65,46.67,46.62,46.63,57636.0,34.8169,34.8318,34.7945,34.802,57636.0
2015-10-02 11:45:00,46.63,46.63,46.54,46.55,51615.0,34.802,34.802,34.7348,34.7423,51615.0
2015-10-02 11:50:00,46.54,46.6,46.48,46.58,39126.0,34.7348,34.7796,34.69,34.7647,39126.0
2015-10-02 11:55:00,46.57,46.7,46.56,46.68,56814.0,34.7572,34.8542,34.7498,34.8393,56814.0
2015-10-02 12:00:00,46.69,46.7,46.64,46.66,35986.0,34.8468,34.8542,34.8095,34.8244,35986.0
2015-10-02 12:05:00,46.66,46.68,46.6,46.62,49562.0,34.8244,34.8393,34.7796,34.7945,49562.0
2015-10-02 12:10:00,46.62,46.72,46.62,46.71,67027.0,34.7945,34.8692,34.7945,34.8617,67027.0
2015-10-02 12:15:00,46.7,46.81,46.69,46.81,38699.0,34.8542,34.9363,34.8468,34.9363,38699.0
2015-10-02 12:20:00,46.81,46.87,46.78,46.78,27516.0,34.9363,34.9811,34.9139,34.9139,27516.0
2015-10-02 12:25:00,46.78,46.85,46.77,46.83,83537.0,34.9139,34.9662,34.9065,34.9513,83537.0
2015-10-02 12:30:00,46.84,46.92,46.81,46.87,150558.0,34.9587,35.0184,34.9363,34.9811,150558.0
2015-10-02 12:35:00,46.86,46.86,46.78,46.78,56565.0,34.9737,34.9737,34.9139,34.9139,56565.0
2015-10-02 12:40:00,46.79,46.85,46.78,46.82,21919.0,34.9214,34.9662,34.9139,34.9438,21919.0
2015-10-02 12:45:00,46.82,46.86,46.81,46.84,33370.0,34.9438,34.9737,34.9363,34.9587,33370.0
2015-10-02 12:50:00,46.84,46.91,46.81,46.9,93747.0,34.9587,35.011,34.9363,35.0035,93747.0
2015-10-02 12:55:00,46.9,46.95,46.84,46.9,44768.0,35.0035,35.0408,34.9587,35.0035,44768.0
2015-10-02 13:00:00,46.89,46.96,46.86,46.89,41029.0,34.996,35.0483,34.9737,34.996,41029.0
2015-10-02 13:05:00,46.9,47.02,46.9,46.95,164912.0,35.0035,35.0931,35.0035,35.0408,164912.0
2015-10-02 13:10:00,46.95,47.08,46.94,46.96,48645.0,35.0408,35.1378,35.0334,35.0483,48645.0
2015-10-02 13:15:00,46.98,47.01,46.92,46.96,34447.0,35.0632,35.0856,35.0184,35.0483,34447.0
2015-10-02 13:20:00,46.97,47.01,46.85,46.88,52281.0,35.0558,35.0856,34.9662,34.9886,52281.0
2015-10-02 13:25:00,46.88,47.04,46.87,47.01,31973.0,34.9886,35.108,34.9811,35.0856,31973.0
2015-10-02 13:30:00,47.01,47.1,47.01,47.08,23937.0,35.0856,35.1528,35.0856,35.1378,23937.0
2015-10-02 13:35:00,47.07,47.08,46.99,46.99,21164.0,35.1304,35.1378,35.0707,35.0707,21164.0
2015-10-02 13:40:00,47.0,47.08,46.94,47.05,33499.0,35.0781,35.1378,35.0334,35.1155,33499.0
2015-10-02 13:45:00,47.04,47.13,47.0,47.11,23612.0,35.108,35.1752,35.0781,35.1602,23612.0
2015-10-02 13:50:00,47.12,47.15,47.09,47.09,24162.0,35.1677,35.1901,35.1453,35.1453,24162.0
2015-10-02 13:55:00,47.08,47.14,47.06,47.07,25374.0,35.1378,35.1826,35.1229,35.1304,25374.0
2015-10-02 14:00:00,47.08,47.14,47.05,47.14,22663.0,35.1378,35.1826,35.1155,35.1826,22663.0
2015-10-02 14:05:00,47.14,47.16,47.06,47.11,68238.0,35.1826,35.1976,35.1229,35.1602,68238.0
2015-10-02 14:10:00,47.1,47.11,47.0,47.09,30496.0,35.1528,35.1602,35.0781,35.1453,30496.0
2015-10-02 14:15:00,47.09,47.11,47.07,47.1,21894.0,35.1453,35.1602,35.1304,35.1528,21894.0
2015-10-02 14:20:00,47.09,47.17,47.05,47.17,31085.0,35.1453,35.205,35.1155,35.205,31085.0
2015-10-02 14:25:00,47.16,47.28,47.16,47.24,24785.0,35.1976,35.2871,35.1976,35.2573,24785.0
2015-10-02 14:30:00,47.25,47.31,47.24,47.3,39281.0,35.2647,35.3095,35.2573,35.302,39281.0
2015-10-02 14:35:00,47.3,47.37,47.3,47.37,33660.0,35.302,35.3543,35.302,35.3543,33660.0
2015-10-02 14:40:00,47.38,47.4,47.3,47.36,54242.0,35.3618,35.3767,35.302,35.3468,54242.0
2015-10-02 14:45:00,47.36,47.39,47.34,47.36,40265.0,35.3468,35.3692,35.3319,35.3468,40265.0
2015-10-02 14:50:00,47.36,47.42,47.33,47.41,43548.0,35.3468,35.3916,35.3244,35.3841,43548.0
2015-10-02 14:55:00,47.42,47.43,47.31,47.33,41408.0,35.3916,35.3991,35.3095,35.3244,41408.0
2015-10-02 15:00:00,47.32,47.39,47.31,47.37,46482.0,35.317,35.3692,35.3095,35.3543,46482.0
2015-10-02 15:05:00,47.38,47.49,47.36,47.49,45043.0,35.3618,35.4439,35.3468,35.4439,45043.0
2015-10-02 15:10:00,47.49,47.6,47.47,47.57,44521.0,35.4439,35.5259,35.4289,35.5036,44521.0
2015-10-02 15:15:00,47.58,47.71,47.58,47.7,45340.0,35.511,35.608,35.511,35.6006,45340.0
2015-10-02 15:20:00,47.7,47.74,47.65,47.69,53981.0,35.6006,35.6304,35.5633,35.5931,53981.0
2015-10-02 15:25:00,47.69,47.7,47.55,47.62,183591.0,35.5931,35.6006,35.4886,35.5409,183591.0
2015-10-02 15:30:00,47.62,47.78,47.61,47.78,202035.0,35.5409,35.6603,35.5334,35.6603,202035.0
2015-10-02 15:35:00,47.78,47.85,47.72,47.72,172797.0,35.6603,35.7125,35.6155,35.6155,172797.0
2015-10-02 15:40:00,47.71,47.72,47.63,47.65,121365.0,35.608,35.6155,35.5483,35.5633,121365.0
2015-10-02 15:45:00,47.65,47.77,47.65,47.68,159292.0,35.5633,35.6528,35.5633,35.5857,159292.0
2015-10-02 15:50:00,47.68,47.77,47.6,47.63,397211.0,35.5857,35.6528,35.5259,35.5483,397211.0
2015-10-02 15:55:00,47.64,47.78,47.61,47.77,340284.0,35.5558,35.6603,35.5334,35.6528,340284.0
2015-10-05 09:30:00,48.29,48.43,47.9,48.35,104544.0,36.0409,36.1454,35.7499,36.0857,104544.0
2015-10-05 09:35:00,48.35,48.59,48.34,48.54,51395.0,36.0857,36.2648,36.0782,36.2275,51395.0
2015-10-05 09:40:00,48.53,48.59,48.41,48.43,39814.0,36.22,36.2648,36.1305,36.1454,39814.0
2015-10-05 09:45:00,48.43,48.5,48.39,48.44,84263.0,36.1454,36.1977,36.1156,36.1529,84263.0
2015-10-05 09:50:00,48.44,48.61,48.43,48.49,73796.0,36.1529,36.2798,36.1454,36.1902,73796.0
2015-10-05 09:55:00,48.49,48.5,48.43,48.43,33502.0,36.1902,36.1977,36.1454,36.1454,33502.0
2015-10-05 10:00:00,48.44,48.45,48.31,48.35,69190.0,36.1529,36.1603,36.0559,36.0857,69190.0
2015-10-05 10:05:00,48.35,48.48,48.34,48.47,39990.0,36.0857,36.1827,36.0782,36.1753,39990.0
2015-10-05 10:10:00,48.47,48.52,48.43,48.49,41130.0,36.1753,36.2126,36.1454,36.1902,41130.0
2015-10-05 10:15:00,48.49,48.52,48.42,48.5,151576.0,36.1902,36.2126,36.1379,36.1977,151576.0
2015-10-05 10:20:00,48.49,48.57,48.49,48.5,67280.0,36.1902,36.2499,36.1902,36.1977,67280.0
2015-10-05 10:25:00,48.51,48.51,48.45,48.46,17931.0,36.2051,36.2051,36.1603,36.1678,17931.0
2015-10-05 10:30:00,48.46,48.5,48.44,48.47,23248.0,36.1678,36.1977,36.1529,36.1753,23248.0
2015-10-05 10:35:00,48.46,48.49,48.44,48.46,17926.0,36.1678,36.1902,36.1529,36.1678,17926.0
2015-10-05 10:40:00,48.45,48.47,48.41,48.47,24756.0,36.1603,36.1753,36.1305,36.1753,24756.0
2015-10-05 10:45:00,48.46,48.52,48.46,48.52,35243.0,36.1678,36.2126,36.1678,36.2126,35243.0
2015-10-05 10:50:00,48.51,48.53,48.47,48.47,30144.0,36.2051,36.22,36.1753,36.1753,30144.0
2015-10-05 10:55:00,48.48,48.48,48.44,48.44,19411.0,36.1827,36.1827,36.1529,36.1529,19411.0
2015-10-05 11:00:00,48.44,48.51,48.43,48.49,24067.0,36.1529,36.2051,36.1454,36.1902,24067.0
2015-10-05 11:05:00,48.5,48.51,48.46,48.49,14970.0,36.1977,36.2051,36.1678,36.1902,14970.0
2015-10-05 11:10:00,48.49,48.58,48.48,48.53,23214.0,36.1902,36.2574,36.1827,36.22,23214.0
2015-10-05 11:15:00,48.53,48.53,48.47,48.48,21066.0,36.22,36.22,36.1753,36.1827,21066.0
2015-10-05 11:20:00,48.48,48.5,48.46,48.49,23517.0,36.1827,36.1977,36.1678,36.1902,23517.0
2015-10-05 11:25:00,48.48,48.51,48.43,48.43,19764.0,36.1827,36.2051,36.1454,36.1454,19764.0
2015-10-05 11:30:00,48.42,48.48,48.4,48.4,19920.0,36.1379,36.1827,36.123,36.123,19920.0
2015-10-05 11:35:00,48.4,48.43,48.35,48.35,18788.0,36.123,36.1454,36.0857,36.0857,18788.0
2015-10-05 11:40:00,48.36,48.36,48.32,48.33,28349.0,36.0932,36.0932,36.0633,36.0708,28349.0
2015-10-05 11:45:00,48.33,48.36,48.33,48.35,20994.0,36.0708,36.0932,36.0708,36.0857,20994.0
2015-10-05 11:50:00,48.35,48.38,48.34,48.36,34859.0,36.0857,36.1081,36.0782,36.0932,34859.0
2015-10-05 11:55:00,48.35,48.37,48.35,48.37,25629.0,36.0857,36.1006,36.0857,36.1006,25629.0
2015-10-05 12:00:00,48.37,48.37,48.34,48.35,23068.0,36.1006,36.1006,36.0782,36.0857,23068.0
2015-10-05 12:05:00,48.36,48.44,48.35,48.42,49300.0,36.0932,36.1529,36.0857,36.1379,49300.0
2015-10-05 12:10:00,48.41,48.42,48.36,48.38,15518.0,36.1305,36.1379,36.0932,36.1081,15518.0
2015-10-05 12:15:00,48.39,48.44,48.39,48.39,35451.0,36.1156,36.1529,36.1156,36.1156,35451.0
2015-10-05 12:20:00,48.39,48.39,48.33,48.35,17477.0,36.1156,36.1156,36.0708,36.0857,17477.0
2015-10-05 12:25:00,48.35,48.4,48.33,48.37,9713.0,36.0857,36.123,36.0708,36.1006,9713.0
2015-10-05 12:30:00,48.37,48.42,48.37,48.41,11588.0,36.1006,36.1379,36.1006,36.1305,11588.0
2015-10-05 12:35:00,48.41,48.42,48.37,48.37,12277.0,36.1305,36.1379,36.1006,36.1006,12277.0
2015-10-05 12:40:00,48.38,48.43,48.36,48.43,15714.0,36.1081,36.1454,36.0932,36.1454,15714.0
2015-10-05 12:45:00,48.43,48.49,48.43,48.49,28175.0,36.1454,36.1902,36.1454,36.1902,28175.0
2015-10-05 12:50:00,48.49,48.51,48.42,48.43,14554.0,36.1902,36.2051,36.1379,36.1454,14554.0
2015-10-05 12:55:00,48.42,48.43,48.38,48.42,24386.0,36.1379,36.1454,36.1081,36.1379,24386.0
2015-10-05 13:00:00,48.42,48.52,48.42,48.51,21718.0,36.1379,36.2126,36.1379,36.2051,21718.0
2015-10-05 13:05:00,48.52,48.57,48.51,48.52,28123.0,36.2126,36.2499,36.2051,36.2126,28123.0
2015-10-05 13:10:00,48.52,48.54,48.5,48.53,36452.0,36.2126,36.2275,36.1977,36.22,36452.0
2015-10-05 13:15:00,48.53,48.62,48.51,48.62,39215.0,36.22,36.2872,36.2051,36.2872,39215.0
2015-10-05 13:20:00,48.62,48.65,48.58,48.59,15585.0,36.2872,36.3096,36.2574,36.2648,15585.0
2015-10-05 13:25:00,48.59,48.6,48.56,48.56,15115.0,36.2648,36.2723,36.2424,36.2424,15115.0
2015-10-05 13:30:00,48.55,48.55,48.5,48.51,16725.0,36.235,36.235,36.1977,36.2051,16725.0
2015-10-05 13:35:00,48.5,48.51,48.48,48.5,32728.0,36.1977,36.2051,36.1827,36.1977,32728.0
2015-10-05 13:40:00,48.49,48.52,48.48,48.5,42780.0,36.1902,36.2126,36.1827,36.1977,42780.0
2015-10-05 13:45:00,48.51,48.58,48.51,48.57,17741.0,36.2051,36.2574,36.2051,36.2499,17741.0
2015-10-05 13:50:00,48.57,48.57,48.52,48.55,9542.0,36.2499,36.2499,36.2126,36.235,9542.0
2015-10-05 13:55:00,48.55,48.59,48.55,48.55,15642.0,36.235,36.2648,36.235,36.235,15642.0
2015-10-05 14:00:00,48.55,48.57,48.55,48.55,16723.0,36.235,36.2499,36.235,36.235,16723.0
2015-10-05 14:05:00,48.55,48.61,48.55,48.6,34120.0,36.235,36.2798,36.235,36.2723,34120.0
2015-10-05 14:10:00,48.6,48.63,48.55,48.56,29611.0,36.2723,36.2947,36.235,36.2424,29611.0
2015-10-05 14:15:00,48.56,48.58,48.55,48.57,22616.0,36.2424,36.2574,36.235,36.2499,22616.0
2015-10-05 14:20:00,48.58,48.65,48.57,48.65,23541.0,36.2574,36.3096,36.2499,36.3096,23541.0
2015-10-05 14:25:00,48.65,48.68,48.65,48.66,11860.0,36.3096,36.332,36.3096,36.3171,11860.0
2015-10-05 14:30:00,48.65,48.72,48.65,48.7,28191.0,36.3096,36.3619,36.3096,36.3469,28191.0
2015-10-05 14:35:00,48.7,48.74,48.68,48.72,48462.0,36.3469,36.3768,36.332,36.3619,48462.0
2015-10-05 14:40:00,48.72,48.74,48.68,48.7,30643.0,36.3619,36.3768,36.332,36.3469,30643.0
2015-10-05 14:45:00,48.7,48.72,48.66,48.68,43577.0,36.3469,36.3619,36.3171,36.332,43577.0
2015-10-05 14:50:00,48.68,48.71,48.66,48.67,38028.0,36.332,36.3544,36.3171,36.3245,38028.0
2015-10-05 14:55:00,48.67,48.68,48.64,48.68,19000.0,36.3245,36.332,36.3021,36.332,19000.0
2015-10-05 15:00:00,48.67,48.72,48.65,48.71,41721.0,36.3245,36.3619,36.3096,36.3544,41721.0
2015-10-05 15:05:00,48.71,48.75,48.69,48.74,24012.0,36.3544,36.3842,36.3395,36.3768,24012.0
2015-10-05 15:10:00,48.74,48.75,48.68,48.71,76393.0,36.3768,36.3842,36.332,36.3544,76393.0
2015-10-05 15:15:00,48.71,48.71,48.65,48.66,33595.0,36.3544,36.3544,36.3096,36.3171,33595.0
2015-10-05 15:20:00,48.65,48.74,48.64,48.71,37468.0,36.3096,36.3768,36.3021,36.3544,37468.0
2015-10-05 15:25:00,48.71,48.73,48.68,48.73,25766.0,36.3544,36.3693,36.332,36.3693,25766.0
2015-10-05 15:30:00,48.72,48.77,48.69,48.75,37152.0,36.3619,36.3992,36.3395,36.3842,37152.0
2015-10-05 15:35:00,48.76,48.77,48.69,48.71,37358.0,36.3917,36.3992,36.3395,36.3544,37358.0
2015-10-05 15:40:00,48.7,48.72,48.68,48.69,41811.0,36.3469,36.3619,36.332,36.3395,41811.0
2015-10-05 15:45:00,48.69,48.71,48.67,48.68,41942.0,36.3395,36.3544,36.3245,36.332,41942.0
2015-10-05 15:50:00,48.69,48.73,48.64,48.67,99387.0,36.3395,36.3693,36.3021,36.3245,99387.0
2015-10-05 15:55:00,48.66,48.7,48.65,48.68,105947.0,36.3171,36.3469,36.3096,36.332,105947.0
2015-10-06 09:30:00,48.9,48.94,48.55,48.62,103501.0,36.4962,36.526,36.235,36.2872,103501.0
2015-10-06 09:35:00,48.63,48.71,48.5,48.71,48126.0,36.2947,36.3544,36.1977,36.3544,48126.0
2015-10-06 09:40:00,48.71,48.88,48.7,48.87,90686.0,36.3544,36.4813,36.3469,36.4738,90686.0
2015-10-06 09:45:00,48.87,48.93,48.84,48.84,46735.0,36.4738,36.5186,36.4514,36.4514,46735.0
2015-10-06 09:50:00,48.84,48.88,48.79,48.87,42505.0,36.4514,36.4813,36.4141,36.4738,42505.0
2015-10-06 09:55:00,48.87,49.05,48.87,48.97,49368.0,36.4738,36.6081,36.4738,36.5484,49368.0
2015-10-06 10:00:00,48.96,48.96,48.86,48.89,33804.0,36.541,36.541,36.4663,36.4887,33804.0
2015-10-06 10:05:00,48.9,48.98,48.8,48.96,52040.0,36.4962,36.5559,36.4216,36.541,52040.0
2015-10-06 10:10:00,48.96,49.1,48.96,49.1,59835.0,36.541,36.6455,36.541,36.6455,59835.0
2015-10-06 10:15:00,49.11,49.11,49.02,49.03,53145.0,36.6529,36.6529,36.5858,36.5932,53145.0
2015-10-06 10:20:00,49.03,49.07,48.98,49.05,47301.0,36.5932,36.6231,36.5559,36.6081,47301.0
2015-10-06 10:25:00,49.05,49.07,48.95,48.96,43943.0,36.6081,36.6231,36.5335,36.541,43943.0
2015-10-06 10:30:00,48.97,49.01,48.93,48.98,28827.0,36.5484,36.5783,36.5186,36.5559,28827.0
2015-10-06 10:35:00,48.98,48.99,48.89,48.91,30292.0,36.5559,36.5634,36.4887,36.5037,30292.0
2015-10-06 10:40:00,48.91,49.0,48.9,49.0,38509.0,36.5037,36.5708,36.4962,36.5708,38509.0
2015-10-06 10:45:00,49.0,49.03,48.97,48.98,41829.0,36.5708,36.5932,36.5484,36.5559,41829.0
2015-10-06 10:50:00,48.98,48.98,48.87,48.87,40884.0,36.5559,36.5559,36.4738,36.4738,40884.0
2015-10-06 10:55:00,48.88,48.88,48.82,48.86,37006.0,36.4813,36.4813,36.4365,36.4663,37006.0
2015-10-06 11:00:00,48.86,48.95,48.85,48.91,41082.0,36.4663,36.5335,36.4589,36.5037,41082.0
2015-10-06 11:05:00,48.91,49.04,48.89,49.04,32104.0,36.5037,36.6007,36.4887,36.6007,32104.0
2015-10-06 11:10:00,49.04,49.04,48.97,48.97,59441.0,36.6007,36.6007,36.5484,36.5484,59441.0
2015-10-06 11:15:00,48.98,49.08,48.97,49.07,59445.0,36.5559,36.6305,36.5484,36.6231,59445.0
2015-10-06 11:20:00,49.07,49.1,49.04,49.05,49749.0,36.6231,36.6455,36.6007,36.6081,49749.0
2015-10-06 11:25:00,49.04,49.04,48.99,49.02,45681.0,36.6007,36.6007,36.5634,36.5858,45681.0
2015-10-06 11:30:00,49.03,49.05,48.97,48.99,54912.0,36.5932,36.6081,36.5484,36.5634,54912.0
2015-10-06 11:35:00,48.99,49.03,48.97,49.0,33258.0,36.5634,36.5932,36.5484,36.5708,33258.0
2015-10-06 11:40:00,49.0,49.01,48.96,48.99,33587.0,36.5708,36.5783,36.541,36.5634,33587.0
2015-10-06 11:45:00,48.98,49.04,48.96,48.96,32175.0,36.5559,36.6007,36.541,36.541,32175.0
2015-10-06 11:50:00,48.97,48.99,48.89,48.93,34073.0,36.5484,36.5634,36.4887,36.5186,34073.0
2015-10-06 11:55:00,48.94,48.94,48.84,48.91,25949.0,36.526,36.526,36.4514,36.5037,25949.0
2015-10-06 12:00:00,48.92,48.95,48.9,48.9,11030.0,36.5111,36.5335,36.4962,36.4962,11030.0
2015-10-06 12:05:00,48.88,48.89,48.86,48.88,9673.0,36.4813,36.4887,36.4663,36.4813,9673.0
2015-10-06 12:10:00,48.88,48.92,48.83,48.85,19611.0,36.4813,36.5111,36.444,36.4589,19611.0
2015-10-06 12:15:00,48.85,48.85,48.73,48.73,54445.0,36.4589,36.4589,36.3693,36.3693,54445.0
2015-10-06 12:20:00,48.74,48.77,48.67,48.67,66348.0,36.3768,36.3992,36.3245,36.3245,66348.0
2015-10-06 12:25:00,48.68,48.71,48.64,48.67,56353.0,36.332,36.3544,36.3021,36.3245,56353.0
2015-10-06 12:30:00,48.67,48.68,48.61,48.64,28114.0,36.3245,36.332,36.2798,36.3021,28114.0
2015-10-06 12:35:00,48.64,48.69,48.6,48.66,21316.0,36.3021,36.3395,36.2723,36.3171,21316.0
2015-10-06 12:40:00,48.67,48.73,48.63,48.72,96257.0,36.3245,36.3693,36.2947,36.3619,96257.0
2015-10-06 12:45:00,48.72,48.77,48.7,48.74,21100.0,36.3619,36.3992,36.3469,36.3768,21100.0
2015-10-06 12:50:00,48.74,48.79,48.73,48.77,82629.0,36.3768,36.4141,36.3693,36.3992,82629.0
2015-10-06 12:55:00,48.76,48.77,48.73,48.75,36320.0,36.3917,36.3992,36.3693,36.3842,36320.0
2015-10-06 13:00:00,48.74,48.75,48.66,48.67,19227.0,36.3768,36.3842,36.3171,36.3245,19227.0
2015-10-06 13:05:00,48.66,48.67,48.6,48.64,23846.0,36.3171,36.3245,36.2723,36.3021,23846.0
2015-10-06 13:10:00,48.64,48.69,48.61,48.68,32627.0,36.3021,36.3395,36.2798,36.332,32627.0
2015-10-06 13:15:00,48.68,48.69,48.65,48.65,25327.0,36.332,36.3395,36.3096,36.3096,25327.0
2015-10-06 13:20:00,48.66,48.73,48.66,48.71,31085.0,36.3171,36.3693,36.3171,36.3544,31085.0
2015-10-06 13:25:00,48.7,48.71,48.64,48.65,24455.0,36.3469,36.3544,36.3021,36.3096,24455.0
2015-10-06 13:30:00,48.65,48.65,48.58,48.59,16623.0,36.3096,36.3096,36.2574,36.2648,16623.0
2015-10-06 13:35:00,48.6,48.61,48.56,48.58,12383.0,36.2723,36.2798,36.2424,36.2574,12383.0
2015-10-06 13:40:00,48.57,48.57,48.53,48.56,8032.0,36.2499,36.2499,36.22,36.2424,8032.0
2015-10-06 13:45:00,48.55,48.61,48.54,48.61,12114.0,36.235,36.2798,36.2275,36.2798,12114.0
2015-10-06 13:50:00,48.6,48.65,48.59,48.64,14104.0,36.2723,36.3096,36.2648,36.3021,14104.0
2015-10-06 13:55:00,48.64,48.66,48.61,48.63,16238.0,36.3021,36.3171,36.2798,36.2947,16238.0
2015-10-06 14:00:00,48.61,48.63,48.55,48.56,36023.0,36.2798,36.2947,36.235,36.2424,36023.0
2015-10-06 14:05:00,48.56,48.59,48.51,48.53,32867.0,36.2424,36.2648,36.2051,36.22,32867.0
2015-10-06 14:10:00,48.52,48.6,48.52,48.57,37620.0,36.2126,36.2723,36.2126,36.2499,37620.0
2015-10-06 14:15:00,48.58,48.62,48.55,48.55,31130.0,36.2574,36.2872,36.235,36.235,31130.0
2015-10-06 14:20:00,48.56,48.56,48.51,48.53,33817.0,36.2424,36.2424,36.2051,36.22,33817.0
2015-10-06 14:25:00,48.53,48.53,48.44,48.51,38460.0,36.22,36.22,36.1529,36.2051,38460.0
2015-10-06 14:30:00,48.51,48.58,48.49,48.55,25723.0,36.2051,36.2574,36.1902,36.235,25723.0
2015-10-06 14:35:00,48.56,48.6,48.53,48.56,16407.0,36.2424,36.2723,36.22,36.2424,16407.0
2015-10-06 14:40:00,48.55,48.56,48.46,48.46,18577.0,36.235,36.2424,36.1678,36.1678,18577.0
2015-10-06 14:45:00,48.47,48.51,48.43,48.49,34952.0,36.1753,36.2051,36.1454,36.1902,34952.0
2015-10-06 14:50:00,48.49,48.53,48.44,48.48,26650.0,36.1902,36.22,36.1529,36.1827,26650.0
2015-10-06 14:55:00,48.48,48.49,48.4,48.45,46905.0,36.1827,36.1902,36.123,36.1603,46905.0
2015-10-06 15:00:00,48.45,48.49,48.42,48.46,32523.0,36.1603,36.1902,36.1379,36.1678,32523.0
2015-10-06 15:05:00,48.47,48.53,48.46,48.5,25099.0,36.1753,36.22,36.1678,36.1977,25099.0
2015-10-06 15:10:00,48.49,48.5,48.41,48.46,60519.0,36.1902,36.1977,36.1305,36.1678,60519.0
2015-10-06 15:15:00,48.45,48.48,48.41,48.47,21096.0,36.1603,36.1827,36.1305,36.1753,21096.0
2015-10-06 15:20:00,48.45,48.55,48.43,48.51,23359.0,36.1603,36.235,36.1454,36.2051,23359.0
2015-10-06 15:25:00,48.51,48.52,48.48,48.51,22983.0,36.2051,36.2126,36.1827,36.2051,22983.0
2015-10-06 15:30:00,48.51,48.59,48.51,48.54,37062.0,36.2051,36.2648,36.2051,36.2275,37062.0
2015-10-06 15:35:00,48.54,48.55,48.49,48.5,20835.0,36.2275,36.235,36.1902,36.1977,20835.0
2015-10-06 15:40:00,48.49,48.52,48.47,48.49,22685.0,36.1902,36.2126,36.1753,36.1902,22685.0
2015-10-06 15:45:00,48.49,48.55,48.49,48.54,35162.0,36.1902,36.235,36.1902,36.2275,35162.0
2015-10-06 15:50:00,48.53,48.56,48.51,48.56,39430.0,36.22,36.2424,36.2051,36.2424,39430.0
2015-10-06 15:55:00,48.56,48.56,48.48,48.53,105823.0,36.2424,36.2424,36.1827,36.22,105823.0
2015-10-07 09:30:00,48.88,49.03,48.78,48.86,49019.0,36.4813,36.5932,36.4066,36.4663,49019.0
2015-10-07 09:35:00,48.85,49.03,48.85,49.02,27414.0,36.4589,36.5932,36.4589,36.5858,27414.0
2015-10-07 09:40:00,49.03,49.12,49.02,49.08,25318.0,36.5932,36.6604,36.5858,36.6305,25318.0
2015-10-07 09:45:00,49.09,49.15,49.05,49.07,17022.0,36.638,36.6828,36.6081,36.6231,17022.0
2015-10-07 09:50:00,49.08,49.19,49.08,49.18,24395.0,36.6305,36.7126,36.6305,36.7052,24395.0
2015-10-07 09:55:00,49.18,49.22,49.15,49.17,22590.0,36.7052,36.735,36.6828,36.6977,22590.0
2015-10-07 10:00:00,49.17,49.28,49.17,49.22,27909.0,36.6977,36.7798,36.6977,36.735,27909.0
2015-10-07 10:05:00,49.22,49.29,49.21,49.29,26224.0,36.735,36.7873,36.7276,36.7873,26224.0
2015-10-07 10:10:00,49.29,49.35,49.25,49.34,22101.0,36.7873,36.832,36.7574,36.8246,22101.0
2015-10-07 10:15:00,49.34,49.37,49.3,49.32,18024.0,36.8246,36.847,36.7947,36.8097,18024.0
2015-10-07 10:20:00,49.32,49.35,49.32,49.34,12643.0,36.8097,36.832,36.8097,36.8246,12643.0
2015-10-07 10:25:00,49.35,49.4,49.31,49.32,28749.0,36.832,36.8694,36.8022,36.8097,28749.0
2015-10-07 10:30:00,49.31,49.32,49.27,49.27,21104.0,36.8022,36.8097,36.7723,36.7723,21104.0
2015-10-07 10:35:00,49.27,49.28,49.22,49.23,20173.0,36.7723,36.7798,36.735,36.7425,20173.0
2015-10-07 10:40:00,49.23,49.26,49.2,49.25,53301.0,36.7425,36.7649,36.7201,36.7574,53301.0
2015-10-07 10:45:00,49.26,49.3,49.23,49.23,21331.0,36.7649,36.7947,36.7425,36.7425,21331.0
2015-10-07 10:50:00,49.24,49.25,49.16,49.22,45281.0,36.75,36.7574,36.6902,36.735,45281.0
2015-10-07 10:55:00,49.22,49.25,49.17,49.22,16420.0,36.735,36.7574,36.6977,36.735,16420.0
2015-10-07 11:00:00,49.21,49.22,49.03,49.04,24682.0,36.7276,36.735,36.5932,36.6007,24682.0
2015-10-07 11:05:00,49.04,49.04,48.92,48.97,33635.0,36.6007,36.6007,36.5111,36.5484,33635.0
2015-10-07 11:10:00,48.97,48.97,48.86,48.91,17828.0,36.5484,36.5484,36.4663,36.5037,17828.0
2015-10-07 11:15:00,48.9,48.93,48.84,48.9,21975.0,36.4962,36.5186,36.4514,36.4962,21975.0
2015-10-07 11:20:00,48.89,48.89,48.82,48.83,14808.0,36.4887,36.4887,36.4365,36.444,14808.0
2015-10-07 11:25:00,48.84,48.86,48.81,48.84,10382.0,36.4514,36.4663,36.429,36.4514,10382.0
2015-10-07 11:30:00,48.85,48.93,48.82,48.93,21540.0,36.4589,36.5186,36.4365,36.5186,21540.0
2015-10-07 11:35:00,48.94,49.0,48.92,48.98,11745.0,36.526,36.5708,36.5111,36.5559,11745.0
2015-10-07 11:40:00,48.97,48.98,48.88,48.89,11284.0,36.5484,36.5559,36.4813,36.4887,11284.0
2015-10-07 11:45:00,48.88,48.97,48.87,48.91,6939.0,36.4813,36.5484,36.4738,36.5037,6939.0
2015-10-07 11:50:00,48.92,48.98,48.91,48.96,17839.0,36.5111,36.5559,36.5037,36.541,17839.0
2015-10-07 11:55:00,48.96,49.0,48.94,48.98,20368.0,36.541,36.5708,36.526,36.5559,20368.0
2015-10-07 12:00:00,48.98,49.02,48.93,48.95,13915.0,36.5559,36.5858,36.5186,36.5335,13915.0
2015-10-07 12:05:00,48.95,48.97,48.93,48.94,7346.0,36.5335,36.5484,36.5186,36.526,7346.0
2015-10-07 12:10:00,48.93,48.96,48.89,48.89,17276.0,36.5186,36.541,36.4887,36.4887,17276.0
2015-10-07 12:15:00,48.9,48.97,48.9,48.97,13868.0,36.4962,36.5484,36.4962,36.5484,13868.0
2015-10-07 12:20:00,48.97,49.01,48.95,48.96,40998.0,36.5484,36.5783,36.5335,36.541,40998.0
2015-10-07 12:25:00,48.95,48.97,48.87,48.87,9975.0,36.5335,36.5484,36.4738,36.4738,9975.0
2015-10-07 12:30:00,48.87,48.94,48.87,48.94,11427.0,36.4738,36.526,36.4738,36.526,11427.0
2015-10-07 12:35:00,48.93,48.99,48.92,48.95,11918.0,36.5186,36.5634,36.5111,36.5335,11918.0
2015-10-07 12:40:00,48.94,49.05,48.88,49.04,19112.0,36.526,36.6081,36.4813,36.6007,19112.0
2015-10-07 12:45:00,49.05,49.05,49.01,49.04,6549.0,36.6081,36.6081,36.5783,36.6007,6549.0
2015-10-07 12:50:00,49.05,49.07,49.01,49.02,4601.0,36.6081,36.6231,36.5783,36.5858,4601.0
2015-10-07 12:55:00,49.02,49.05,49.01,49.01,7600.0,36.5858,36.6081,36.5783,36.5783,7600.0
2015-10-07 13:00:00,49.01,49.02,48.96,48.98,18250.0,36.5783,36.5858,36.541,36.5559,18250.0
2015-10-07 13:05:00,48.98,49.15,48.98,49.15,22239.0,36.5559,36.6828,36.5559,36.6828,22239.0
2015-10-07 13:10:00,49.14,49.21,49.14,49.21,38427.0,36.6753,36.7276,36.6753,36.7276,38427.0
2015-10-07 13:15:00,49.22,49.23,49.16,49.18,22758.0,36.735,36.7425,36.6902,36.7052,22758.0
2015-10-07 13:20:00,49.18,49.22,49.17,49.21,18604.0,36.7052,36.735,36.6977,36.7276,18604.0
2015-10-07 13:25:00,49.21,49.24,49.19,49.22,22228.0,36.7276,36.75,36.7126,36.735,22228.0
2015-10-07 13:30:00,49.22,49.32,49.22,49.27,25074.0,36.735,36.8097,36.735,36.7723,25074.0
2015-10-07 13:35:00,49.28,49.28,49.24,49.28,13597.0,36.7798,36.7798,36.75,36.7798,13597.0
2015-10-07 13:40:00,49.28,49.32,49.26,49.3,16310.0,36.7798,36.8097,36.7649,36.7947,16310.0
2015-10-07 13:45:00,49.3,49.31,49.26,49.26,34957.0,36.7947,36.8022,36.7649,36.7649,34957.0
2015-10-07 13:50:00,49.26,49.26,49.19,49.23,19519.0,36.7649,36.7649,36.7126,36.7425,19519.0
2015-10-07 13:55:00,49.23,49.3,49.22,49.29,40585.0,36.7425,36.7947,36.735,36.7873,40585.0
2015-10-07 14:00:00,49.29,49.43,49.28,49.42,36461.0,36.7873,36.8918,36.7798,36.8843,36461.0
2015-10-07 14:05:00,49.41,49.43,49.39,49.4,13785.0,36.8768,36.8918,36.8619,36.8694,13785.0
2015-10-07 14:10:00,49.38,49.4,49.32,49.33,15785.0,36.8544,36.8694,36.8097,36.8171,15785.0
2015-10-07 14:15:00,49.33,49.33,49.27,49.28,10520.0,36.8171,36.8171,36.7723,36.7798,10520.0
2015-10-07 14:20:00,49.27,49.28,49.21,49.23,26824.0,36.7723,36.7798,36.7276,36.7425,26824.0
2015-10-07 14:25:00,49.22,49.26,49.19,49.26,29373.0,36.735,36.7649,36.7126,36.7649,29373.0
2015-10-07 14:30:00,49.26,49.34,49.23,49.23,20647.0,36.7649,36.8246,36.7425,36.7425,20647.0
2015-10-07 14:35:00,49.24,49.26,49.19,49.24,31242.0,36.75,36.7649,36.7126,36.75,31242.0
2015-10-07 14:40:00,49.23,49.29,49.22,49.23,13440.0,36.7425,36.7873,36.735,36.7425,13440.0
2015-10-07 14:45:00,49.23,49.27,49.2,49.21,22159.0,36.7425,36.7723,36.7201,36.7276,22159.0
2015-10-07 14:50:00,49.21,49.26,49.2,49.26,22084.0,36.7276,36.7649,36.7201,36.7649,22084.0
2015-10-07 14:55:00,49.26,49.32,49.26,49.28,19295.0,36.7649,36.8097,36.7649,36.7798,19295.0
2015-10-07 15:00:00,49.28,49.32,49.26,49.29,19325.0,36.7798,36.8097,36.7649,36.7873,19325.0
2015-10-07 15:05:00,49.29,49.31,49.24,49.26,23004.0,36.7873,36.8022,36.75,36.7649,23004.0
2015-10-07 15:10:00,49.26,49.3,49.23,49.23,34346.0,36.7649,36.7947,36.7425,36.7425,34346.0
2015-10-07 15:15:00,49.24,49.35,49.23,49.33,20401.0,36.75,36.832,36.7425,36.8171,20401.0
2015-10-07 15:20:00,49.33,49.33,49.24,49.32,33358.0,36.8171,36.8171,36.75,36.8097,33358.0
2015-10-07 15:25:00,49.31,49.33,49.26,49.29,32570.0,36.8022,36.8171,36.7649,36.7873,32570.0
2015-10-07 15:30:00,49.3,49.32,49.29,49.3,28603.0,36.7947,36.8097,36.7873,36.7947,28603.0
2015-10-07 15:35:00,49.3,49.33,49.3,49.33,17690.0,36.7947,36.8171,36.7947,36.8171,17690.0
2015-10-07 15:40:00,49.32,49.38,49.32,49.34,17976.0,36.8097,36.8544,36.8097,36.8246,17976.0
2015-10-07 15:45:00,49.34,49.35,49.31,49.32,123992.0,36.8246,36.832,36.8022,36.8097,123992.0
2015-10-07 15:50:00,49.32,49.37,49.31,49.37,75978.0,36.8097,36.847,36.8022,36.847,75978.0
2015-10-07 15:55:00,49.36,49.47,49.36,49.47,137019.0,36.8395,36.9216,36.8395,36.9216,137019.0
2015-10-08 09:30:00,49.38,49.45,49.3,49.45,30116.0,36.8544,36.9067,36.7947,36.9067,30116.0
2015-10-08 09:35:00,49.44,49.47,49.35,49.44,34187.0,36.8992,36.9216,36.832,36.8992,34187.0
2015-10-08 09:40:00,49.43,49.44,49.29,49.36,22890.0,36.8918,36.8992,36.7873,36.8395,22890.0
2015-10-08 09:45:00,49.36,49.51,49.36,49.51,32014.0,36.8395,36.9515,36.8395,36.9515,32014.0
2015-10-08 09:50:00,49.51,49.57,49.46,49.57,23870.0,36.9515,36.9962,36.9141,36.9962,23870.0
2015-10-08 09:55:00,49.57,49.58,49.49,49.52,29689.0,36.9962,37.0037,36.9365,36.9589,29689.0
2015-10-08 10:00:00,49.52,49.59,49.48,49.54,37559.0,36.9589,37.0112,36.9291,36.9739,37559.0
2015-10-08 10:05:00,49.54,49.58,49.51,49.57,41514.0,36.9739,37.0037,36.9515,36.9962,41514.0
2015-10-08 10:10:00,49.57,49.59,49.48,49.52,18858.0,36.9962,37.0112,36.9291,36.9589,18858.0
2015-10-08 10:15:00,49.52,49.58,49.49,49.57,13639.0,36.9589,37.0037,36.9365,36.9962,13639.0
2015-10-08 10:20:00,49.56,49.6,49.53,49.59,21401.0,36.9888,37.0186,36.9664,37.0112,21401.0
2015-10-08 10:25:00,49.59,49.64,49.59,49.63,23372.0,37.0112,37.0485,37.0112,37.041,23372.0
2015-10-08 10:30:00,49.62,49.69,49.6,49.69,20609.0,37.0336,37.0858,37.0186,37.0858,20609.0
2015-10-08 10:35:00,49.69,49.71,49.63,49.66,13787.0,37.0858,37.1007,37.041,37.0634,13787.0
2015-10-08 10:40:00,49.67,49.67,49.6,49.61,14643.0,37.0709,37.0709,37.0186,37.0261,14643.0
2015-10-08 10:45:00,49.61,49.7,49.61,49.63,18503.0,37.0261,37.0933,37.0261,37.041,18503.0
2015-10-08 10:50:00,49.64,49.65,49.61,49.61,9161.0,37.0485,37.056,37.0261,37.0261,9161.0
2015-10-08 10:55:00,49.62,49.67,49.58,49.65,15944.0,37.0336,37.0709,37.0037,37.056,15944.0
2015-10-08 11:00:00,49.64,49.68,49.57,49.59,15309.0,37.0485,37.0783,36.9962,37.0112,15309.0
2015-10-08 11:05:00,49.58,49.61,49.56,49.59,10030.0,37.0037,37.0261,36.9888,37.0112,10030.0
2015-10-08 11:10:00,49.58,49.59,49.54,49.56,13648.0,37.0037,37.0112,36.9739,36.9888,13648.0
2015-10-08 11:15:00,49.55,49.59,49.54,49.56,21185.0,36.9813,37.0112,36.9739,36.9888,21185.0
2015-10-08 11:20:00,49.57,49.67,49.56,49.62,22761.0,36.9962,37.0709,36.9888,37.0336,22761.0
2015-10-08 11:25:00,49.62,49.68,49.62,49.65,8774.0,37.0336,37.0783,37.0336,37.056,8774.0
2015-10-08 11:30:00,49.65,49.7,49.62,49.67,11526.0,37.056,37.0933,37.0336,37.0709,11526.0
2015-10-08 11:35:00,49.67,49.67,49.61,49.63,15385.0,37.0709,37.0709,37.0261,37.041,15385.0
2015-10-08 11:40:00,49.64,49.68,49.62,49.66,14502.0,37.0485,37.0783,37.0336,37.0634,14502.0
2015-10-08 11:45:00,49.66,49.67,49.63,49.64,7692.0,37.0634,37.0709,37.041,37.0485,7692.0
2015-10-08 11:50:00,49.63,49.66,49.59,49.59,7209.0,37.041,37.0634,37.0112,37.0112,7209.0
2015-10-08 11:55:00,49.59,49.67,49.58,49.67,13530.0,37.0112,37.0709,37.0037,37.0709,13530.0
2015-10-08 12:00:00,49.66,49.68,49.65,49.68,12737.0,37.0634,37.0783,37.056,37.0783,12737.0
2015-10-08 12:05:00,49.67,49.69,49.65,49.67,11918.0,37.0709,37.0858,37.056,37.0709,11918.0
2015-10-08 12:10:00,49.66,49.67,49.64,49.65,15956.0,37.0634,37.0709,37.0485,37.056,15956.0
2015-10-08 12:15:00,49.65,49.71,49.65,49.69,17218.0,37.056,37.1007,37.056,37.0858,17218.0
2015-10-08 12:20:00,49.7,49.7,49.65,49.66,15797.0,37.0933,37.0933,37.056,37.0634,15797.0
2015-10-08 12:25:00,49.66,49.66,49.56,49.57,12881.0,37.0634,37.0634,36.9888,36.9962,12881.0
2015-10-08 12:30:00,49.57,49.6,49.56,49.59,7787.0,36.9962,37.0186,36.9888,37.0112,7787.0
2015-10-08 12:35:00,49.61,49.63,49.58,49.58,16438.0,37.0261,37.041,37.0037,37.0037,16438.0
2015-10-08 12:40:00,49.59,49.63,49.56,49.56,12198.0,37.0112,37.041,36.9888,36.9888,12198.0
2015-10-08 12:45:00,49.57,49.57,49.45,49.47,32176.0,36.9962,36.9962,36.9067,36.9216,32176.0
2015-10-08 12:50:00,49.47,49.53,49.46,49.5,11038.0,36.9216,36.9664,36.9141,36.944,11038.0
2015-10-08 12:55:00,49.51,49.51,49.47,49.47,7991.0,36.9515,36.9515,36.9216,36.9216,7991.0
2015-10-08 13:00:00,49.47,49.5,49.44,49.44,6336.0,36.9216,36.944,36.8992,36.8992,6336.0
2015-10-08 13:05:00,49.44,49.48,49.43,49.43,10997.0,36.8992,36.9291,36.8918,36.8918,10997.0
2015-10-08 13:10:00,49.42,49.43,49.39,49.39,7420.0,36.8843,36.8918,36.8619,36.8619,7420.0
2015-10-08 13:15:00,49.39,49.43,49.37,49.4,10226.0,36.8619,36.8918,36.847,36.8694,10226.0
2015-10-08 13:20:00,49.41,49.42,49.39,49.42,29913.0,36.8768,36.8843,36.8619,36.8843,29913.0
2015-10-08 13:25:00,49.41,49.44,49.41,49.42,14745.0,36.8768,36.8992,36.8768,36.8843,14745.0
2015-10-08 13:30:00,49.42,49.45,49.41,49.43,18850.0,36.8843,36.9067,36.8768,36.8918,18850.0
2015-10-08 13:35:00,49.43,49.43,49.37,49.37,15189.0,36.8918,36.8918,36.847,36.847,15189.0
2015-10-08 13:40:00,49.37,49.38,49.34,49.35,17539.0,36.847,36.8544,36.8246,36.832,17539.0
2015-10-08 13:45:00,49.34,49.39,49.33,49.36,11408.0,36.8246,36.8619,36.8171,36.8395,11408.0
2015-10-08 13:50:00,49.36,49.4,49.34,49.4,14701.0,36.8395,36.8694,36.8246,36.8694,14701.0
2015-10-08 13:55:00,49.39,49.41,49.38,49.4,14978.0,36.8619,36.8768,36.8544,36.8694,14978.0
2015-10-08 14:00:00,49.4,49.58,49.4,49.51,58164.0,36.8694,37.0037,36.8694,36.9515,58164.0
2015-10-08 14:05:00,49.51,49.51,49.39,49.48,19776.0,36.9515,36.9515,36.8619,36.9291,19776.0
2015-10-08 14:10:00,49.49,49.63,49.49,49.58,27874.0,36.9365,37.041,36.9365,37.0037,27874.0
2015-10-08 14:15:00,49.59,49.63,49.53,49.57,20164.0,37.0112,37.041,36.9664,36.9962,20164.0
2015-10-08 14:20:00,49.57,49.64,49.52,49.64,17941.0,36.9962,37.0485,36.9589,37.0485,17941.0
2015-10-08 14:25:00,49.64,49.66,49.56,49.65,15964.0,37.0485,37.0634,36.9888,37.056,15964.0
2015-10-08 14:30:00,49.64,49.73,49.62,49.72,13889.0,37.0485,37.1157,37.0336,37.1082,13889.0
2015-10-08 14:35:00,49.72,49.76,49.69,49.76,24373.0,37.1082,37.138,37.0858,37.138,24373.0
2015-10-08 14:40:00,49.76,49.81,49.73,49.73,17917.0,37.138,37.1754,37.1157,37.1157,17917.0
2015-10-08 14:45:00,49.72,49.76,49.69,49.73,17674.0,37.1082,37.138,37.0858,37.1157,17674.0
2015-10-08 14:50:00,49.73,49.76,49.72,49.75,14556.0,37.1157,37.138,37.1082,37.1306,14556.0
2015-10-08 14:55:00,49.75,49.86,49.75,49.84,18801.0,37.1306,37.2127,37.1306,37.1978,18801.0
2015-10-08 15:00:00,49.83,49.91,49.82,49.86,19178.0,37.1903,37.25,37.1828,37.2127,19178.0
2015-10-08 15:05:00,49.86,49.91,49.86,49.9,22876.0,37.2127,37.25,37.2127,37.2425,22876.0
2015-10-08 15:10:00,49.9,49.94,49.89,49.91,24213.0,37.2425,37.2724,37.2351,37.25,24213.0
2015-10-08 15:15:00,49.91,49.96,49.91,49.95,21906.0,37.25,37.2873,37.25,37.2799,21906.0
2015-10-08 15:20:00,49.95,50.06,49.95,49.98,125268.0,37.2799,37.362,37.2799,37.3022,125268.0
2015-10-08 15:25:00,49.98,50.01,49.97,49.98,36964.0,37.3022,37.3246,37.2948,37.3022,36964.0
2015-10-08 15:30:00,49.98,50.03,49.98,50.0,28926.0,37.3022,37.3396,37.3022,37.3172,28926.0
2015-10-08 15:35:00,49.98,50.04,49.93,49.95,34603.0,37.3022,37.347,37.2649,37.2799,34603.0
2015-10-08 15:40:00,49.95,50.0,49.93,50.0,25590.0,37.2799,37.3172,37.2649,37.3172,25590.0
2015-10-08 15:45:00,49.99,50.02,49.98,49.98,35017.0,37.3097,37.3321,37.3022,37.3022,35017.0
2015-10-08 15:50:00,49.99,50.01,49.97,49.97,52002.0,37.3097,37.3246,37.2948,37.2948,52002.0
2015-10-08 15:55:00,49.97,49.98,49.9,49.96,183610.0,37.2948,37.3022,37.2425,37.2873,183610.0
2015-10-09 09:30:00,50.05,50.08,49.96,49.97,31422.0,37.3545,37.3769,37.2873,37.2948,31422.0
2015-10-09 09:35:00,49.95,50.13,49.95,50.13,22412.0,37.2799,37.4142,37.2799,37.4142,22412.0
2015-10-09 09:40:00,50.13,50.18,50.02,50.17,31923.0,37.4142,37.4515,37.3321,37.4441,31923.0
2015-10-09 09:45:00,50.17,50.2,50.14,50.15,27090.0,37.4441,37.4664,37.4217,37.4291,27090.0
2015-10-09 09:50:00,50.15,50.2,50.12,50.14,17376.0,37.4291,37.4664,37.4067,37.4217,17376.0
2015-10-09 09:55:00,50.14,50.14,50.04,50.12,16947.0,37.4217,37.4217,37.347,37.4067,16947.0
2015-10-09 10:00:00,50.13,50.13,50.07,50.12,18408.0,37.4142,37.4142,37.3694,37.4067,18408.0
2015-10-09 10:05:00,50.12,50.13,50.06,50.08,30713.0,37.4067,37.4142,37.362,37.3769,30713.0
2015-10-09 10:10:00,50.07,50.08,49.97,50.02,20876.0,37.3694,37.3769,37.2948,37.3321,20876.0
2015-10-09 10:15:00,50.01,50.06,49.99,50.06,13249.0,37.3246,37.362,37.3097,37.362,13249.0
2015-10-09 10:20:00,50.06,50.11,50.06,50.07,18413.0,37.362,37.3993,37.362,37.3694,18413.0
2015-10-09 10:25:00,50.07,50.11,50.05,50.09,25975.0,37.3694,37.3993,37.3545,37.3843,25975.0
2015-10-09 10:30:00,50.09,50.15,50.08,50.12,48976.0,37.3843,37.4291,37.3769,37.4067,48976.0
2015-10-09 10:35:00,50.13,50.13,50.08,50.12,16322.0,37.4142,37.4142,37.3769,37.4067,16322.0
2015-10-09 10:40:00,50.12,50.18,50.1,50.18,11771.0,37.4067,37.4515,37.3918,37.4515,11771.0
2015-10-09 10:45:00,50.17,50.17,50.1,50.11,12639.0,37.4441,37.4441,37.3918,37.3993,12639.0
2015-10-09 10:50:00,50.1,50.15,50.06,50.13,20089.0,37.3918,37.4291,37.362,37.4142,20089.0
2015-10-09 10:55:00,50.14,50.23,50.14,50.2,35544.0,37.4217,37.4888,37.4217,37.4664,35544.0
2015-10-09 11:00:00,50.21,50.24,50.19,50.22,41100.0,37.4739,37.4963,37.459,37.4814,41100.0
2015-10-09 11:05:00,50.23,50.26,50.22,50.26,28188.0,37.4888,37.5112,37.4814,37.5112,28188.0
2015-10-09 11:10:00,50.26,50.29,50.24,50.26,13171.0,37.5112,37.5336,37.4963,37.5112,13171.0
2015-10-09 11:15:00,50.25,50.3,50.24,50.24,14075.0,37.5038,37.5411,37.4963,37.4963,14075.0
2015-10-09 11:20:00,50.24,50.27,50.22,50.26,7924.0,37.4963,37.5187,37.4814,37.5112,7924.0
2015-10-09 11:25:00,50.25,50.26,50.22,50.25,9588.0,37.5038,37.5112,37.4814,37.5038,9588.0
2015-10-09 11:30:00,50.25,50.28,50.21,50.23,12393.0,37.5038,37.5261,37.4739,37.4888,12393.0
2015-10-09 11:35:00,50.24,50.24,50.17,50.19,8725.0,37.4963,37.4963,37.4441,37.459,8725.0
2015-10-09 11:40:00,50.19,50.19,50.15,50.19,31510.0,37.459,37.459,37.4291,37.459,31510.0
2015-10-09 11:45:00,50.19,50.25,50.17,50.18,54409.0,37.459,37.5038,37.4441,37.4515,54409.0
2015-10-09 11:50:00,50.18,50.2,50.12,50.12,56108.0,37.4515,37.4664,37.4067,37.4067,56108.0
2015-10-09 11:55:00,50.12,50.22,50.12,50.22,55112.0,37.4067,37.4814,37.4067,37.4814,55112.0
2015-10-09 12:00:00,50.22,50.27,50.22,50.27,8799.0,37.4814,37.5187,37.4814,37.5187,8799.0
2015-10-09 12:05:00,50.27,50.28,50.2,50.24,28710.0,37.5187,37.5261,37.4664,37.4963,28710.0
2015-10-09 12:10:00,50.24,50.24,50.14,50.14,8276.0,37.4963,37.4963,37.4217,37.4217,8276.0
2015-10-09 12:15:00,50.14,50.15,50.09,50.12,11490.0,37.4217,37.4291,37.3843,37.4067,11490.0
2015-10-09 12:20:00,50.12,50.16,50.11,50.12,17194.0,37.4067,37.4366,37.3993,37.4067,17194.0
2015-10-09 12:25:00,50.13,50.17,50.12,50.16,30294.0,37.4142,37.4441,37.4067,37.4366,30294.0
2015-10-09 12:30:00,50.16,50.16,50.1,50.11,55938.0,37.4366,37.4366,37.3918,37.3993,55938.0
2015-10-09 12:35:00,50.11,50.14,50.1,50.14,20366.0,37.3993,37.4217,37.3918,37.4217,20366.0
2015-10-09 12:40:00,50.13,50.14,50.09,50.11,50079.0,37.4142,37.4217,37.3843,37.3993,50079.0
2015-10-09 12:45:00,50.1,50.13,50.1,50.13,20756.0,37.3918,37.4142,37.3918,37.4142,20756.0
2015-10-09 12:50:00,50.13,50.13,50.11,50.11,6476.0,37.4142,37.4142,37.3993,37.3993,6476.0
2015-10-09 12:55:00,50.1,50.14,50.1,50.11,19496.0,37.3918,37.4217,37.3918,37.3993,19496.0
2015-10-09 13:00:00,50.11,50.13,50.1,50.12,36945.0,37.3993,37.4142,37.3918,37.4067,36945.0
2015-10-09 13:05:00,50.11,50.12,50.04,50.04,138012.0,37.3993,37.4067,37.347,37.347,138012.0
2015-10-09 13:10:00,50.03,50.03,50.0,50.01,42330.0,37.3396,37.3396,37.3172,37.3246,42330.0
2015-10-09 13:15:00,50.01,50.05,50.0,50.03,101637.0,37.3246,37.3545,37.3172,37.3396,101637.0
2015-10-09 13:20:00,50.03,50.11,50.03,50.11,81437.0,37.3396,37.3993,37.3396,37.3993,81437.0
2015-10-09 13:25:00,50.11,50.13,50.09,50.1,19825.0,37.3993,37.4142,37.3843,37.3918,19825.0
2015-10-09 13:30:00,50.1,50.11,50.09,50.1,23269.0,37.3918,37.3993,37.3843,37.3918,23269.0
2015-10-09 13:35:00,50.11,50.13,50.09,50.1,21319.0,37.3993,37.4142,37.3843,37.3918,21319.0
2015-10-09 13:40:00,50.1,50.1,50.06,50.09,11081.0,37.3918,37.3918,37.362,37.3843,11081.0
2015-10-09 13:45:00,50.09,50.13,50.08,50.09,11901.0,37.3843,37.4142,37.3769,37.3843,11901.0
2015-10-09 13:50:00,50.09,50.09,50.05,50.06,22547.0,37.3843,37.3843,37.3545,37.362,22547.0
2015-10-09 13:55:00,50.06,50.13,50.05,50.1,22061.0,37.362,37.4142,37.3545,37.3918,22061.0
2015-10-09 14:00:00,50.11,50.11,50.05,50.08,11688.0,37.3993,37.3993,37.3545,37.3769,11688.0
2015-10-09 14:05:00,50.08,50.09,50.05,50.06,15065.0,37.3769,37.3843,37.3545,37.362,15065.0
2015-10-09 14:10:00,50.07,50.11,50.07,50.09,9273.0,37.3694,37.3993,37.3694,37.3843,9273.0
2015-10-09 14:15:00,50.08,50.09,50.05,50.07,19606.0,37.3769,37.3843,37.3545,37.3694,19606.0
2015-10-09 14:20:00,50.07,50.08,50.05,50.07,24537.0,37.3694,37.3769,37.3545,37.3694,24537.0
2015-10-09 14:25:00,50.07,50.12,50.06,50.1,35246.0,37.3694,37.4067,37.362,37.3918,35246.0
2015-10-09 14:30:00,50.09,50.1,50.03,50.08,26295.0,37.3843,37.3918,37.3396,37.3769,26295.0
2015-10-09 14:35:00,50.07,50.14,50.05,50.11,22345.0,37.3694,37.4217,37.3545,37.3993,22345.0
2015-10-09 14:40:00,50.11,50.13,50.07,50.09,16505.0,37.3993,37.4142,37.3694,37.3843,16505.0
2015-10-09 14:45:00,50.09,50.1,50.08,50.08,14539.0,37.3843,37.3918,37.3769,37.3769,14539.0
2015-10-09 14:50:00,50.09,50.14,50.08,50.12,17166.0,37.3843,37.4217,37.3769,37.4067,17166.0
2015-10-09 14:55:00,50.12,50.13,50.11,50.11,8230.0,37.4067,37.4142,37.3993,37.3993,8230.0
2015-10-09 15:00:00,50.12,50.13,50.07,50.09,18324.0,37.4067,37.4142,37.3694,37.3843,18324.0
2015-10-09 15:05:00,50.09,50.12,50.09,50.11,15297.0,37.3843,37.4067,37.3843,37.3993,15297.0
2015-10-09 15:10:00,50.11,50.12,50.05,50.09,65410.0,37.3993,37.4067,37.3545,37.3843,65410.0
2015-10-09 15:15:00,50.09,50.09,50.05,50.07,37058.0,37.3843,37.3843,37.3545,37.3694,37058.0
2015-10-09 15:20:00,50.06,50.09,50.06,50.08,24401.0,37.362,37.3843,37.362,37.3769,24401.0
2015-10-09 15:25:00,50.08,50.09,50.04,50.07,32493.0,37.3769,37.3843,37.347,37.3694,32493.0
2015-10-09 15:30:00,50.07,50.13,50.07,50.13,22756.0,37.3694,37.4142,37.3694,37.4142,22756.0
2015-10-09 15:35:00,50.13,50.14,50.1,50.12,54305.0,37.4142,37.4217,37.3918,37.4067,54305.0
2015-10-09 15:40:00,50.11,50.14,50.09,50.14,55389.0,37.3993,37.4217,37.3843,37.4217,55389.0
2015-10-09 15:45:00,50.14,50.14,50.1,50.12,48405.0,37.4217,37.4217,37.3918,37.4067,48405.0
2015-10-09 15:50:00,50.11,50.11,49.99,50.08,245005.0,37.3993,37.3993,37.3097,37.3769,245005.0
2015-10-09 15:55:00,50.08,50.1,50.05,50.06,202260.0,37.3769,37.3918,37.3545,37.362,202260.0
2015-10-12 09:30:00,50.14,50.14,49.92,50.02,45356.0,37.4217,37.4217,37.2575,37.3321,45356.0
2015-10-12 09:35:00,50.05,50.15,50.01,50.04,32031.0,37.3545,37.4291,37.3246,37.347,32031.0
2015-10-12 09:40:00,50.05,50.05,50.0,50.04,12649.0,37.3545,37.3545,37.3172,37.347,12649.0
2015-10-12 09:45:00,50.04,50.11,50.04,50.11,32105.0,37.347,37.3993,37.347,37.3993,32105.0
2015-10-12 09:50:00,50.12,50.16,50.07,50.08,28119.0,37.4067,37.4366,37.3694,37.3769,28119.0
2015-10-12 09:55:00,50.08,50.19,50.08,50.18,10362.0,37.3769,37.459,37.3769,37.4515,10362.0
2015-10-12 10:00:00,50.18,50.23,50.13,50.17,26566.0,37.4515,37.4888,37.4142,37.4441,26566.0
2015-10-12 10:05:00,50.17,50.22,50.11,50.15,48017.0,37.4441,37.4814,37.3993,37.4291,48017.0
2015-10-12 10:10:00,50.14,50.21,50.14,50.21,9029.0,37.4217,37.4739,37.4217,37.4739,9029.0
2015-10-12 10:15:00,50.21,50.22,50.15,50.15,7641.0,37.4739,37.4814,37.4291,37.4291,7641.0
2015-10-12 10:20:00,50.15,50.21,50.13,50.16,28694.0,37.4291,37.4739,37.4142,37.4366,28694.0
2015-10-12 10:25:00,50.14,50.19,50.12,50.19,7178.0,37.4217,37.459,37.4067,37.459,7178.0
2015-10-12 10:30:00,50.19,50.25,50.18,50.24,6636.0,37.459,37.5038,37.4515,37.4963,6636.0
2015-10-12 10:35:00,50.23,50.26,50.23,50.25,10767.0,37.4888,37.5112,37.4888,37.5038,10767.0
2015-10-12 10:40:00,50.26,50.26,50.22,50.24,8382.0,37.5112,37.5112,37.4814,37.4963,8382.0
2015-10-12 10:45:00,50.25,50.29,50.22,50.28,33931.0,37.5038,37.5336,37.4814,37.5261,33931.0
2015-10-12 10:50:00,50.28,50.33,50.25,50.27,22289.0,37.5261,37.5635,37.5038,37.5187,22289.0
2015-10-12 10:55:00,50.27,50.28,50.22,50.23,11471.0,37.5187,37.5261,37.4814,37.4888,11471.0
2015-10-12 11:00:00,50.22,50.27,50.2,50.26,12964.0,37.4814,37.5187,37.4664,37.5112,12964.0
2015-10-12 11:05:00,50.26,50.3,50.25,50.29,10641.0,37.5112,37.5411,37.5038,37.5336,10641.0
2015-10-12 11:10:00,50.31,50.36,50.3,50.36,17207.0,37.5485,37.5859,37.5411,37.5859,17207.0
2015-10-12 11:15:00,50.37,50.38,50.36,50.36,9350.0,37.5933,37.6008,37.5859,37.5859,9350.0
2015-10-12 11:20:00,50.36,50.4,50.35,50.4,6695.0,37.5859,37.6157,37.5784,37.6157,6695.0
2015-10-12 11:25:00,50.4,50.44,50.4,50.43,8382.0,37.6157,37.6456,37.6157,37.6381,8382.0
2015-10-12 11:30:00,50.43,50.43,50.39,50.39,8782.0,37.6381,37.6381,37.6082,37.6082,8782.0
2015-10-12 11:35:00,50.39,50.39,50.34,50.36,10795.0,37.6082,37.6082,37.5709,37.5859,10795.0
2015-10-12 11:40:00,50.35,50.4,50.31,50.37,11103.0,37.5784,37.6157,37.5485,37.5933,11103.0
2015-10-12 11:45:00,50.37,50.38,50.35,50.35,3317.0,37.5933,37.6008,37.5784,37.5784,3317.0
2015-10-12 11:50:00,50.36,50.37,50.35,50.36,6283.0,37.5859,37.5933,37.5784,37.5859,6283.0
2015-10-12 11:55:00,50.36,50.36,50.33,50.36,5580.0,37.5859,37.5859,37.5635,37.5859,5580.0
2015-10-12 12:00:00,50.37,50.4,50.36,50.4,5174.0,37.5933,37.6157,37.5859,37.6157,5174.0
2015-10-12 12:05:00,50.4,50.4,50.36,50.36,14985.0,37.6157,37.6157,37.5859,37.5859,14985.0
2015-10-12 12:10:00,50.36,50.38,50.35,50.35,4000.0,37.5859,37.6008,37.5784,37.5784,4000.0
2015-10-12 12:15:00,50.35,50.37,50.32,50.34,5810.0,37.5784,37.5933,37.556,37.5709,5810.0
2015-10-12 12:20:00,50.35,50.35,50.3,50.34,11971.0,37.5784,37.5784,37.5411,37.5709,11971.0
2015-10-12 12:25:00,50.34,50.35,50.33,50.35,5162.0,37.5709,37.5784,37.5635,37.5784,5162.0
2015-10-12 12:30:00,50.35,50.36,50.3,50.31,5575.0,37.5784,37.5859,37.5411,37.5485,5575.0
2015-10-12 12:35:00,50.3,50.32,50.28,50.3,8933.0,37.5411,37.556,37.5261,37.5411,8933.0
2015-10-12 12:40:00,50.29,50.29,50.25,50.28,6180.0,37.5336,37.5336,37.5038,37.5261,6180.0
2015-10-12 12:45:00,50.28,50.31,50.27,50.3,5163.0,37.5261,37.5485,37.5187,37.5411,5163.0
2015-10-12 12:50:00,50.29,50.3,50.28,50.28,10599.0,37.5336,37.5411,37.5261,37.5261,10599.0
2015-10-12 12:55:00,50.29,50.31,50.29,50.3,3926.0,37.5336,37.5485,37.5336,37.5411,3926.0
2015-10-12 13:00:00,50.3,50.3,50.29,50.29,2051.0,37.5411,37.5411,37.5336,37.5336,2051.0
2015-10-12 13:05:00,50.29,50.29,50.25,50.27,11046.0,37.5336,37.5336,37.5038,37.5187,11046.0
2015-10-12 13:10:00,50.27,50.29,50.24,50.29,6468.0,37.5187,37.5336,37.4963,37.5336,6468.0
2015-10-12 13:15:00,50.29,50.3,50.29,50.29,2100.0,37.5336,37.5411,37.5336,37.5336,2100.0
2015-10-12 13:20:00,50.29,50.31,50.27,50.28,6647.0,37.5336,37.5485,37.5187,37.5261,6647.0
2015-10-12 13:25:00,50.28,50.29,50.27,50.28,3698.0,37.5261,37.5336,37.5187,37.5261,3698.0
2015-10-12 13:30:00,50.28,50.29,50.25,50.25,7012.0,37.5261,37.5336,37.5038,37.5038,7012.0
2015-10-12 13:35:00,50.26,50.27,50.23,50.23,6840.0,37.5112,37.5187,37.4888,37.4888,6840.0
2015-10-12 13:40:00,50.23,50.25,50.22,50.22,8236.0,37.4888,37.5038,37.4814,37.4814,8236.0
2015-10-12 13:45:00,50.21,50.23,50.18,50.23,5113.0,37.4739,37.4888,37.4515,37.4888,5113.0
2015-10-12 13:50:00,50.23,50.24,50.19,50.19,22994.0,37.4888,37.4963,37.459,37.459,22994.0
2015-10-12 13:55:00,50.19,50.2,50.17,50.17,4557.0,37.459,37.4664,37.4441,37.4441,4557.0
2015-10-12 14:00:00,50.18,50.22,50.17,50.22,8940.0,37.4515,37.4814,37.4441,37.4814,8940.0
2015-10-12 14:05:00,50.22,50.28,50.21,50.28,8352.0,37.4814,37.5261,37.4739,37.5261,8352.0
2015-10-12 14:10:00,50.28,50.29,50.27,50.27,3108.0,37.5261,37.5336,37.5187,37.5187,3108.0
2015-10-12 14:15:00,50.26,50.27,50.23,50.25,8712.0,37.5112,37.5187,37.4888,37.5038,8712.0
2015-10-12 14:20:00,50.24,50.25,50.23,50.24,5918.0,37.4963,37.5038,37.4888,37.4963,5918.0
2015-10-12 14:25:00,50.24,50.25,50.22,50.24,16395.0,37.4963,37.5038,37.4814,37.4963,16395.0
2015-10-12 14:30:00,50.23,50.24,50.22,50.23,2851.0,37.4888,37.4963,37.4814,37.4888,2851.0
2015-10-12 14:35:00,50.22,50.24,50.21,50.21,13841.0,37.4814,37.4963,37.4739,37.4739,13841.0
2015-10-12 14:40:00,50.22,50.22,50.19,50.2,7210.0,37.4814,37.4814,37.459,37.4664,7210.0
2015-10-12 14:45:00,50.2,50.24,50.2,50.22,7553.0,37.4664,37.4963,37.4664,37.4814,7553.0
2015-10-12 14:50:00,50.22,50.25,50.22,50.25,6674.0,37.4814,37.5038,37.4814,37.5038,6674.0
2015-10-12 14:55:00,50.24,50.25,50.21,50.21,11001.0,37.4963,37.5038,37.4739,37.4739,11001.0
2015-10-12 15:00:00,50.21,50.22,50.2,50.2,9116.0,37.4739,37.4814,37.4664,37.4664,9116.0
2015-10-12 15:05:00,50.2,50.26,50.2,50.25,16879.0,37.4664,37.5112,37.4664,37.5038,16879.0
2015-10-12 15:10:00,50.25,50.27,50.25,50.27,4880.0,37.5038,37.5187,37.5038,37.5187,4880.0
2015-10-12 15:15:00,50.26,50.27,50.24,50.25,22436.0,37.5112,37.5187,37.4963,37.5038,22436.0
2015-10-12 15:20:00,50.25,50.26,50.23,50.25,7958.0,37.5038,37.5112,37.4888,37.5038,7958.0
2015-10-12 15:25:00,50.24,50.28,50.23,50.26,11653.0,37.4963,37.5261,37.4888,37.5112,11653.0
2015-10-12 15:30:00,50.26,50.28,50.24,50.27,10704.0,37.5112,37.5261,37.4963,37.5187,10704.0
2015-10-12 15:35:00,50.27,50.28,50.24,50.28,12018.0,37.5187,37.5261,37.4963,37.5261,12018.0
2015-10-12 15:40:00,50.28,50.29,50.26,50.26,9711.0,37.5261,37.5336,37.5112,37.5112,9711.0
2015-10-12 15:45:00,50.26,50.27,50.2,50.23,17404.0,37.5112,37.5187,37.4664,37.4888,17404.0
2015-10-12 15:50:00,50.23,50.27,50.23,50.26,31509.0,37.4888,37.5187,37.4888,37.5112,31509.0
2015-10-12 15:55:00,50.26,50.32,50.24,50.31,97596.0,37.5112,37.556,37.4963,37.5485,97596.0
2015-10-13 09:30:00,50.11,50.2,50.02,50.13,38759.0,37.3993,37.4664,37.3321,37.4142,38759.0
2015-10-13 09:35:00,50.14,50.15,50.04,50.09,15953.0,37.4217,37.4291,37.347,37.3843,15953.0
2015-10-13 09:40:00,50.15,50.17,50.04,50.04,19045.0,37.4291,37.4441,37.347,37.347,19045.0
2015-10-13 09:45:00,50.06,50.07,49.92,49.94,42032.0,37.362,37.3694,37.2575,37.2724,42032.0
2015-10-13 09:50:00,49.93,50.0,49.86,49.88,30141.0,37.2649,37.3172,37.2127,37.2276,30141.0
2015-10-13 09:55:00,49.89,49.93,49.83,49.93,34105.0,37.2351,37.2649,37.1903,37.2649,34105.0
2015-10-13 10:00:00,49.93,50.08,49.9,50.06,32920.0,37.2649,37.3769,37.2425,37.362,32920.0
2015-10-13 10:05:00,50.06,50.07,50.0,50.01,13732.0,37.362,37.3694,37.3172,37.3246,13732.0
2015-10-13 10:10:00,50.01,50.04,49.99,49.99,17814.0,37.3246,37.347,37.3097,37.3097,17814.0
2015-10-13 10:15:00,49.98,50.0,49.96,49.97,9185.0,37.3022,37.3172,37.2873,37.2948,9185.0
2015-10-13 10:20:00,49.97,49.99,49.95,49.95,15930.0,37.2948,37.3097,37.2799,37.2799,15930.0
2015-10-13 10:25:00,49.95,50.01,49.95,50.0,22023.0,37.2799,37.3246,37.2799,37.3172,22023.0
2015-10-13 10:30:00,50.0,50.04,49.99,50.02,15194.0,37.3172,37.347,37.3097,37.3321,15194.0
2015-10-13 10:35:00,50.02,50.05,50.02,50.04,12767.0,37.3321,37.3545,37.3321,37.347,12767.0
2015-10-13 10:40:00,50.05,50.11,50.02,50.09,16891.0,37.3545,37.3993,37.3321,37.3843,16891.0
2015-10-13 10:45:00,50.09,50.09,49.98,49.98,12331.0,37.3843,37.3843,37.3022,37.3022,12331.0
2015-10-13 10:50:00,49.99,50.06,49.99,50.05,13300.0,37.3097,37.362,37.3097,37.3545,13300.0
2015-10-13 10:55:00,50.05,50.13,50.04,50.12,21560.0,37.3545,37.4142,37.347,37.4067,21560.0
2015-10-13 11:00:00,50.13,50.13,50.07,50.07,11414.0,37.4142,37.4142,37.3694,37.3694,11414.0
2015-10-13 11:05:00,50.08,50.09,50.05,50.06,9468.0,37.3769,37.3843,37.3545,37.362,9468.0
2015-10-13 11:10:00,50.06,50.09,50.04,50.08,14081.0,37.362,37.3843,37.347,37.3769,14081.0
2015-10-13 11:15:00,50.08,50.08,50.05,50.06,15043.0,37.3769,37.3769,37.3545,37.362,15043.0
2015-10-13 11:20:00,50.05,50.06,50.01,50.02,18135.0,37.3545,37.362,37.3246,37.3321,18135.0
2015-10-13 11:25:00,50.01,50.01,49.94,49.96,20190.0,37.3246,37.3246,37.2724,37.2873,20190.0
2015-10-13 11:30:00,49.96,49.96,49.93,49.95,19773.0,37.2873,37.2873,37.2649,37.2799,19773.0
2015-10-13 11:35:00,49.94,49.96,49.91,49.96,20767.0,37.2724,37.2873,37.25,37.2873,20767.0
2015-10-13 11:40:00,49.95,49.96,49.88,49.91,17983.0,37.2799,37.2873,37.2276,37.25,17983.0
2015-10-13 11:45:00,49.92,49.92,49.88,49.89,22341.0,37.2575,37.2575,37.2276,37.2351,22341.0
2015-10-13 11:50:00,49.89,49.92,49.86,49.91,12515.0,37.2351,37.2575,37.2127,37.25,12515.0
2015-10-13 11:55:00,49.91,49.96,49.9,49.96,9346.0,37.25,37.2873,37.2425,37.2873,9346.0
2015-10-13 12:00:00,49.95,49.99,49.94,49.95,15611.0,37.2799,37.3097,37.2724,37.2799,15611.0
2015-10-13 12:05:00,49.94,49.95,49.93,49.94,8653.0,37.2724,37.2799,37.2649,37.2724,8653.0
2015-10-13 12:10:00,49.93,49.94,49.88,49.89,9605.0,37.2649,37.2724,37.2276,37.2351,9605.0
2015-10-13 12:15:00,49.88,49.9,49.87,49.87,16203.0,37.2276,37.2425,37.2201,37.2201,16203.0
2015-10-13 12:20:00,49.88,49.89,49.87,49.89,6767.0,37.2276,37.2351,37.2201,37.2351,6767.0
2015-10-13 12:25:00,49.89,49.89,49.86,49.86,5650.0,37.2351,37.2351,37.2127,37.2127,5650.0
2015-10-13 12:30:00,49.86,49.89,49.85,49.89,15404.0,37.2127,37.2351,37.2052,37.2351,15404.0
2015-10-13 12:35:00,49.89,49.9,49.88,49.9,8375.0,37.2351,37.2425,37.2276,37.2425,8375.0
2015-10-13 12:40:00,49.89,49.89,49.85,49.85,8209.0,37.2351,37.2351,37.2052,37.2052,8209.0
2015-10-13 12:45:00,49.85,49.85,49.79,49.8,18039.0,37.2052,37.2052,37.1604,37.1679,18039.0
2015-10-13 12:50:00,49.8,49.82,49.79,49.8,23528.0,37.1679,37.1828,37.1604,37.1679,23528.0
2015-10-13 12:55:00,49.8,49.8,49.74,49.74,13777.0,37.1679,37.1679,37.1231,37.1231,13777.0
2015-10-13 13:00:00,49.74,49.78,49.73,49.75,22504.0,37.1231,37.153,37.1157,37.1306,22504.0
2015-10-13 13:05:00,49.74,49.76,49.7,49.7,28729.0,37.1231,37.138,37.0933,37.0933,28729.0
2015-10-13 13:10:00,49.69,49.7,49.68,49.68,15634.0,37.0858,37.0933,37.0783,37.0783,15634.0
2015-10-13 13:15:00,49.69,49.73,49.68,49.73,19542.0,37.0858,37.1157,37.0783,37.1157,19542.0
2015-10-13 13:20:00,49.74,49.75,49.68,49.69,20514.0,37.1231,37.1306,37.0783,37.0858,20514.0
2015-10-13 13:25:00,49.69,49.73,49.68,49.73,33392.0,37.0858,37.1157,37.0783,37.1157,33392.0
2015-10-13 13:30:00,49.74,49.74,49.71,49.72,54964.0,37.1231,37.1231,37.1007,37.1082,54964.0
2015-10-13 13:35:00,49.71,49.72,49.63,49.67,20254.0,37.1007,37.1082,37.041,37.0709,20254.0
2015-10-13 13:40:00,49.67,49.7,49.67,49.68,6580.0,37.0709,37.0933,37.0709,37.0783,6580.0
2015-10-13 13:45:00,49.68,49.76,49.67,49.76,16921.0,37.0783,37.138,37.0709,37.138,16921.0
2015-10-13 13:50:00,49.76,49.8,49.75,49.75,21355.0,37.138,37.1679,37.1306,37.1306,21355.0
2015-10-13 13:55:00,49.76,49.78,49.75,49.76,28819.0,37.138,37.153,37.1306,37.138,28819.0
2015-10-13 14:00:00,49.77,49.82,49.77,49.8,51401.0,37.1455,37.1828,37.1455,37.1679,51401.0
2015-10-13 14:05:00,49.8,49.83,49.78,49.82,23884.0,37.1679,37.1903,37.153,37.1828,23884.0
2015-10-13 14:10:00,49.82,49.86,49.82,49.84,9759.0,37.1828,37.2127,37.1828,37.1978,9759.0
2015-10-13 14:15:00,49.83,49.86,49.82,49.86,28274.0,37.1903,37.2127,37.1828,37.2127,28274.0
2015-10-13 14:20:00,49.85,49.86,49.83,49.83,21434.0,37.2052,37.2127,37.1903,37.1903,21434.0
2015-10-13 14:25:00,49.83,49.84,49.8,49.84,21323.0,37.1903,37.1978,37.1679,37.1978,21323.0
2015-10-13 14:30:00,49.83,49.83,49.8,49.82,20079.0,37.1903,37.1903,37.1679,37.1828,20079.0
2015-10-13 14:35:00,49.82,49.84,49.82,49.84,21269.0,37.1828,37.1978,37.1828,37.1978,21269.0
2015-10-13 14:40:00,49.84,49.85,49.82,49.85,17990.0,37.1978,37.2052,37.1828,37.2052,17990.0
2015-10-13 14:45:00,49.85,49.89,49.84,49.88,29120.0,37.2052,37.2351,37.1978,37.2276,29120.0
2015-10-13 14:50:00,49.87,49.88,49.84,49.85,26565.0,37.2201,37.2276,37.1978,37.2052,26565.0
2015-10-13 14:55:00,49.86,49.88,49.85,49.88,10956.0,37.2127,37.2276,37.2052,37.2276,10956.0
2015-10-13 15:00:00,49.87,49.88,49.85,49.87,14955.0,37.2201,37.2276,37.2052,37.2201,14955.0
2015-10-13 15:05:00,49.87,49.87,49.84,49.84,21504.0,37.2201,37.2201,37.1978,37.1978,21504.0
2015-10-13 15:10:00,49.84,49.87,49.83,49.83,26836.0,37.1978,37.2201,37.1903,37.1903,26836.0
2015-10-13 15:15:00,49.83,49.85,49.81,49.84,36596.0,37.1903,37.2052,37.1754,37.1978,36596.0
2015-10-13 15:20:00,49.83,49.84,49.78,49.78,23508.0,37.1903,37.1978,37.153,37.153,23508.0
2015-10-13 15:25:00,49.79,49.79,49.73,49.77,26594.0,37.1604,37.1604,37.1157,37.1455,26594.0
2015-10-13 15:30:00,49.77,49.79,49.72,49.74,18296.0,37.1455,37.1604,37.1082,37.1231,18296.0
2015-10-13 15:35:00,49.73,49.73,49.66,49.66,49517.0,37.1157,37.1157,37.0634,37.0634,49517.0
2015-10-13 15:40:00,49.66,49.74,49.63,49.7,72271.0,37.0634,37.1231,37.041,37.0933,72271.0
2015-10-13 15:45:00,49.71,49.74,49.7,49.72,26519.0,37.1007,37.1231,37.0933,37.1082,26519.0
2015-10-13 15:50:00,49.73,49.75,49.72,49.74,99675.0,37.1157,37.1306,37.1082,37.1231,99675.0
2015-10-13 15:55:00,49.74,49.79,49.74,49.78,116945.0,37.1231,37.1604,37.1231,37.153,116945.0
2015-10-14 09:30:00,49.9,49.9,49.7,49.81,31356.0,37.2425,37.2425,37.0933,37.1754,31356.0
2015-10-14 09:35:00,49.74,49.88,49.72,49.84,12784.0,37.1231,37.2276,37.1082,37.1978,12784.0
2015-10-14 09:40:00,49.84,49.96,49.83,49.96,14919.0,37.1978,37.2873,37.1903,37.2873,14919.0
2015-10-14 09:45:00,49.96,50.0,49.93,49.96,6273.0,37.2873,37.3172,37.2649,37.2873,6273.0
2015-10-14 09:50:00,49.96,50.0,49.96,49.98,23105.0,37.2873,37.3172,37.2873,37.3022,23105.0
2015-10-14 09:55:00,49.98,50.0,49.94,49.97,24489.0,37.3022,37.3172,37.2724,37.2948,24489.0
2015-10-14 10:00:00,49.99,50.0,49.97,50.0,9668.0,37.3097,37.3172,37.2948,37.3172,9668.0
2015-10-14 10:05:00,50.0,50.0,49.92,49.93,26613.0,37.3172,37.3172,37.2575,37.2649,26613.0
2015-10-14 10:10:00,49.93,49.94,49.88,49.94,18393.0,37.2649,37.2724,37.2276,37.2724,18393.0
2015-10-14 10:15:00,49.93,49.94,49.89,49.89,15692.0,37.2649,37.2724,37.2351,37.2351,15692.0
2015-10-14 10:20:00,49.88,49.93,49.87,49.91,36624.0,37.2276,37.2649,37.2201,37.25,36624.0
2015-10-14 10:25:00,49.92,49.93,49.9,49.91,28484.0,37.2575,37.2649,37.2425,37.25,28484.0
2015-10-14 10:30:00,49.91,49.91,49.87,49.91,9931.0,37.25,37.25,37.2201,37.25,9931.0
2015-10-14 10:35:00,49.9,49.91,49.79,49.8,11257.0,37.2425,37.25,37.1604,37.1679,11257.0
2015-10-14 10:40:00,49.8,49.86,49.79,49.84,7534.0,37.1679,37.2127,37.1604,37.1978,7534.0
2015-10-14 10:45:00,49.84,49.85,49.78,49.8,7647.0,37.1978,37.2052,37.153,37.1679,7647.0
2015-10-14 10:50:00,49.8,49.82,49.77,49.8,16160.0,37.1679,37.1828,37.1455,37.1679,16160.0
2015-10-14 10:55:00,49.8,49.82,49.78,49.8,5564.0,37.1679,37.1828,37.153,37.1679,5564.0
2015-10-14 11:00:00,49.8,49.83,49.75,49.83,10194.0,37.1679,37.1903,37.1306,37.1903,10194.0
2015-10-14 11:05:00,49.84,49.84,49.81,49.83,12164.0,37.1978,37.1978,37.1754,37.1903,12164.0
2015-10-14 11:10:00,49.82,49.82,49.77,49.78,7568.0,37.1828,37.1828,37.1455,37.153,7568.0
2015-10-14 11:15:00,49.78,49.8,49.75,49.76,8378.0,37.153,37.1679,37.1306,37.138,8378.0
2015-10-14 11:20:00,49.75,49.78,49.73,49.76,12588.0,37.1306,37.153,37.1157,37.138,12588.0
2015-10-14 11:25:00,49.76,49.76,49.74,49.74,17368.0,37.138,37.138,37.1231,37.1231,17368.0
2015-10-14 11:30:00,49.74,49.75,49.71,49.75,14388.0,37.1231,37.1306,37.1007,37.1306,14388.0
2015-10-14 11:35:00,49.75,49.79,49.74,49.78,50364.0,37.1306,37.1604,37.1231,37.153,50364.0
2015-10-14 11:40:00,49.78,49.84,49.78,49.82,12114.0,37.153,37.1978,37.153,37.1828,12114.0
2015-10-14 11:45:00,49.81,49.81,49.75,49.76,15881.0,37.1754,37.1754,37.1306,37.138,15881.0
2015-10-14 11:50:00,49.74,49.8,49.73,49.77,7680.0,37.1231,37.1679,37.1157,37.1455,7680.0
2015-10-14 11:55:00,49.76,49.8,49.75,49.78,5172.0,37.138,37.1679,37.1306,37.153,5172.0
2015-10-14 12:00:00,49.78,49.82,49.78,49.78,4327.0,37.153,37.1828,37.153,37.153,4327.0
2015-10-14 12:05:00,49.78,49.78,49.7,49.7,9503.0,37.153,37.153,37.0933,37.0933,9503.0
2015-10-14 12:10:00,49.7,49.7,49.66,49.68,2933.0,37.0933,37.0933,37.0634,37.0783,2933.0
2015-10-14 12:15:00,49.67,49.72,49.67,49.7,10056.0,37.0709,37.1082,37.0709,37.0933,10056.0
2015-10-14 12:20:00,49.69,49.73,49.68,49.73,5270.0,37.0858,37.1157,37.0783,37.1157,5270.0
2015-10-14 12:25:00,49.74,49.76,49.73,49.74,3896.0,37.1231,37.138,37.1157,37.1231,3896.0
2015-10-14 12:30:00,49.74,49.84,49.74,49.81,29108.0,37.1231,37.1978,37.1231,37.1754,29108.0
2015-10-14 12:35:00,49.81,49.81,49.75,49.77,13150.0,37.1754,37.1754,37.1306,37.1455,13150.0
2015-10-14 12:40:00,49.77,49.81,49.76,49.8,3556.0,37.1455,37.1754,37.138,37.1679,3556.0
2015-10-14 12:45:00,49.8,49.85,49.79,49.84,9955.0,37.1679,37.2052,37.1604,37.1978,9955.0
2015-10-14 12:50:00,49.85,49.91,49.85,49.89,5463.0,37.2052,37.25,37.2052,37.2351,5463.0
2015-10-14 12:55:00,49.88,49.89,49.82,49.86,4856.0,37.2276,37.2351,37.1828,37.2127,4856.0
2015-10-14 13:00:00,49.86,49.87,49.81,49.81,8304.0,37.2127,37.2201,37.1754,37.1754,8304.0
2015-10-14 13:05:00,49.81,49.85,49.81,49.82,4623.0,37.1754,37.2052,37.1754,37.1828,4623.0
2015-10-14 13:10:00,49.83,49.85,49.81,49.85,6813.0,37.1903,37.2052,37.1754,37.2052,6813.0
2015-10-14 13:15:00,49.85,49.85,49.75,49.78,28303.0,37.2052,37.2052,37.1306,37.153,28303.0
2015-10-14 13:20:00,49.79,49.79,49.74,49.75,6404.0,37.1604,37.1604,37.1231,37.1306,6404.0
2015-10-14 13:25:00,49.75,49.76,49.71,49.72,4260.0,37.1306,37.138,37.1007,37.1082,4260.0
2015-10-14 13:30:00,49.73,49.73,49.69,49.72,7283.0,37.1157,37.1157,37.0858,37.1082,7283.0
2015-10-14 13:35:00,49.73,49.77,49.71,49.74,6384.0,37.1157,37.1455,37.1007,37.1231,6384.0
2015-10-14 13:40:00,49.72,49.72,49.69,49.71,4567.0,37.1082,37.1082,37.0858,37.1007,4567.0
2015-10-14 13:45:00,49.71,49.74,49.69,49.71,10570.0,37.1007,37.1231,37.0858,37.1007,10570.0
2015-10-14 13:50:00,49.71,49.73,49.68,49.7,13178.0,37.1007,37.1157,37.0783,37.0933,13178.0
2015-10-14 13:55:00,49.7,49.7,49.67,49.69,4900.0,37.0933,37.0933,37.0709,37.0858,4900.0
2015-10-14 14:00:00,49.7,49.76,49.69,49.7,24305.0,37.0933,37.138,37.0858,37.0933,24305.0
2015-10-14 14:05:00,49.69,49.7,49.58,49.61,16062.0,37.0858,37.0933,37.0037,37.0261,16062.0
2015-10-14 14:10:00,49.6,49.65,49.57,49.65,9882.0,37.0186,37.056,36.9962,37.056,9882.0
2015-10-14 14:15:00,49.64,49.65,49.59,49.59,7363.0,37.0485,37.056,37.0112,37.0112,7363.0
2015-10-14 14:20:00,49.58,49.64,49.57,49.62,7877.0,37.0037,37.0485,36.9962,37.0336,7877.0
2015-10-14 14:25:00,49.62,49.64,49.54,49.55,10321.0,37.0336,37.0485,36.9739,36.9813,10321.0
2015-10-14 14:30:00,49.54,49.59,49.52,49.53,8942.0,36.9739,37.0112,36.9589,36.9664,8942.0
2015-10-14 14:35:00,49.54,49.56,49.49,49.51,21242.0,36.9739,36.9888,36.9365,36.9515,21242.0
2015-10-14 14:40:00,49.52,49.56,49.48,49.48,13298.0,36.9589,36.9888,36.9291,36.9291,13298.0
2015-10-14 14:45:00,49.48,49.52,49.44,49.51,26516.0,36.9291,36.9589,36.8992,36.9515,26516.0
2015-10-14 14:50:00,49.51,49.52,49.46,49.49,16220.0,36.9515,36.9589,36.9141,36.9365,16220.0
2015-10-14 14:55:00,49.49,49.51,49.45,49.48,10201.0,36.9365,36.9515,36.9067,36.9291,10201.0
2015-10-14 15:00:00,49.49,49.55,49.49,49.55,6173.0,36.9365,36.9813,36.9365,36.9813,6173.0
2015-10-14 15:05:00,49.56,49.57,49.52,49.57,16044.0,36.9888,36.9962,36.9589,36.9962,16044.0
2015-10-14 15:10:00,49.57,49.59,49.56,49.57,13463.0,36.9962,37.0112,36.9888,36.9962,13463.0
2015-10-14 15:15:00,49.56,49.58,49.53,49.55,24154.0,36.9888,37.0037,36.9664,36.9813,24154.0
2015-10-14 15:20:00,49.54,49.6,49.47,49.58,50829.0,36.9739,37.0186,36.9216,37.0037,50829.0
2015-10-14 15:25:00,49.58,49.61,49.55,49.6,13655.0,37.0037,37.0261,36.9813,37.0186,13655.0
2015-10-14 15:30:00,49.61,49.69,49.61,49.66,13842.0,37.0261,37.0858,37.0261,37.0634,13842.0
2015-10-14 15:35:00,49.65,49.66,49.63,49.65,17969.0,37.056,37.0634,37.041,37.056,17969.0
2015-10-14 15:40:00,49.65,49.66,49.62,49.63,13933.0,37.056,37.0634,37.0336,37.041,13933.0
2015-10-14 15:45:00,49.62,49.64,49.59,49.59,30655.0,37.0336,37.0485,37.0112,37.0112,30655.0
2015-10-14 15:50:00,49.59,49.6,49.51,49.51,44373.0,37.0112,37.0186,36.9515,36.9515,44373.0
2015-10-14 15:55:00,49.51,49.56,49.49,49.55,113568.0,36.9515,36.9888,36.9365,36.9813,113568.0
2015-10-15 09:30:00,49.83,49.85,49.07,49.66,41461.0,37.1903,37.2052,36.6231,37.0634,41461.0
2015-10-15 09:35:00,49.7,49.84,49.69,49.82,14727.0,37.0933,37.1978,37.0858,37.1828,14727.0
2015-10-15 09:40:00,49.79,49.83,49.67,49.67,19279.0,37.1604,37.1903,37.0709,37.0709,19279.0
2015-10-15 09:45:00,49.69,49.77,49.67,49.7,9365.0,37.0858,37.1455,37.0709,37.0933,9365.0
2015-10-15 09:50:00,49.69,49.72,49.61,49.66,6652.0,37.0858,37.1082,37.0261,37.0634,6652.0
2015-10-15 09:55:00,49.67,49.67,49.57,49.57,7463.0,37.0709,37.0709,36.9962,36.9962,7463.0
2015-10-15 10:00:00,49.57,49.63,49.5,49.58,14303.0,36.9962,37.041,36.944,37.0037,14303.0
2015-10-15 10:05:00,49.59,49.63,49.52,49.55,20796.0,37.0112,37.041,36.9589,36.9813,20796.0
2015-10-15 10:10:00,49.57,49.74,49.56,49.65,15193.0,36.9962,37.1231,36.9888,37.056,15193.0
2015-10-15 10:15:00,49.66,49.66,49.57,49.58,7430.0,37.0634,37.0634,36.9962,37.0037,7430.0
2015-10-15 10:20:00,49.59,49.61,49.55,49.56,17484.0,37.0112,37.0261,36.9813,36.9888,17484.0
2015-10-15 10:25:00,49.55,49.57,49.52,49.53,7874.0,36.9813,36.9962,36.9589,36.9664,7874.0
2015-10-15 10:30:00,49.54,49.6,49.51,49.58,8393.0,36.9739,37.0186,36.9515,37.0037,8393.0
2015-10-15 10:35:00,49.57,49.65,49.56,49.64,22047.0,36.9962,37.056,36.9888,37.0485,22047.0
2015-10-15 10:40:00,49.64,49.72,49.64,49.68,8449.0,37.0485,37.1082,37.0485,37.0783,8449.0
2015-10-15 10:45:00,49.69,49.69,49.61,49.68,14187.0,37.0858,37.0858,37.0261,37.0783,14187.0
2015-10-15 10:50:00,49.69,49.71,49.63,49.64,6913.0,37.0858,37.1007,37.041,37.0485,6913.0
2015-10-15 10:55:00,49.64,49.65,49.6,49.6,5563.0,37.0485,37.056,37.0186,37.0186,5563.0
2015-10-15 11:00:00,49.58,49.61,49.57,49.59,14249.0,37.0037,37.0261,36.9962,37.0112,14249.0
2015-10-15 11:05:00,49.59,49.59,49.52,49.52,28645.0,37.0112,37.0112,36.9589,36.9589,28645.0
2015-10-15 11:10:00,49.53,49.55,49.46,49.47,24036.0,36.9664,36.9813,36.9141,36.9216,24036.0
2015-10-15 11:15:00,49.47,49.49,49.45,49.47,11540.0,36.9216,36.9365,36.9067,36.9216,11540.0
2015-10-15 11:20:00,49.47,49.55,49.46,49.54,6690.0,36.9216,36.9813,36.9141,36.9739,6690.0
2015-10-15 11:25:00,49.55,49.63,49.54,49.63,6003.0,36.9813,37.041,36.9739,37.041,6003.0
2015-10-15 11:30:00,49.63,49.64,49.55,49.57,9315.0,37.041,37.0485,36.9813,36.9962,9315.0
2015-10-15 11:35:00,49.59,49.61,49.55,49.55,6164.0,37.0112,37.0261,36.9813,36.9813,6164.0
2015-10-15 11:40:00,49.54,49.56,49.5,49.5,11936.0,36.9739,36.9888,36.944,36.944,11936.0
2015-10-15 11:45:00,49.5,49.53,49.49,49.49,3866.0,36.944,36.9664,36.9365,36.9365,3866.0
2015-10-15 11:50:00,49.49,49.49,49.44,49.49,6855.0,36.9365,36.9365,36.8992,36.9365,6855.0
2015-10-15 11:55:00,49.49,49.49,49.42,49.47,6749.0,36.9365,36.9365,36.8843,36.9216,6749.0
2015-10-15 12:00:00,49.45,49.53,49.42,49.48,16794.0,36.9067,36.9664,36.8843,36.9291,16794.0
2015-10-15 12:05:00,49.48,49.48,49.43,49.45,9277.0,36.9291,36.9291,36.8918,36.9067,9277.0
2015-10-15 12:10:00,49.46,49.48,49.43,49.45,13785.0,36.9141,36.9291,36.8918,36.9067,13785.0
2015-10-15 12:15:00,49.45,49.46,49.43,49.45,4676.0,36.9067,36.9141,36.8918,36.9067,4676.0
2015-10-15 12:20:00,49.46,49.51,49.45,49.5,8336.0,36.9141,36.9515,36.9067,36.944,8336.0
2015-10-15 12:25:00,49.51,49.52,49.49,49.5,4788.0,36.9515,36.9589,36.9365,36.944,4788.0
2015-10-15 12:30:00,49.5,49.5,49.47,49.47,5447.0,36.944,36.944,36.9216,36.9216,5447.0
2015-10-15 12:35:00,49.46,49.5,49.45,49.48,3528.0,36.9141,36.944,36.9067,36.9291,3528.0
2015-10-15 12:40:00,49.48,49.51,49.44,49.51,10938.0,36.9291,36.9515,36.8992,36.9515,10938.0
2015-10-15 12:45:00,49.51,49.53,49.49,49.53,7894.0,36.9515,36.9664,36.9365,36.9664,7894.0
2015-10-15 12:50:00,49.54,49.54,49.51,49.53,13589.0,36.9739,36.9739,36.9515,36.9664,13589.0
2015-10-15 12:55:00,49.54,49.56,49.53,49.55,6034.0,36.9739,36.9888,36.9664,36.9813,6034.0
2015-10-15 13:00:00,49.55,49.59,49.54,49.59,6243.0,36.9813,37.0112,36.9739,37.0112,6243.0
2015-10-15 13:05:00,49.59,49.66,49.58,49.62,11926.0,37.0112,37.0634,37.0037,37.0336,11926.0
2015-10-15 13:10:00,49.62,49.67,49.62,49.65,11164.0,37.0336,37.0709,37.0336,37.056,11164.0
2015-10-15 13:15:00,49.66,49.69,49.65,49.67,12250.0,37.0634,37.0858,37.056,37.0709,12250.0
2015-10-15 13:20:00,49.66,49.71,49.65,49.69,8199.0,37.0634,37.1007,37.056,37.0858,8199.0
2015-10-15 13:25:00,49.69,49.74,49.68,49.68,7162.0,37.0858,37.1231,37.0783,37.0783,7162.0
2015-10-15 13:30:00,49.68,49.69,49.64,49.67,8607.0,37.0783,37.0858,37.0485,37.0709,8607.0
2015-10-15 13:35:00,49.67,49.73,49.66,49.72,8761.0,37.0709,37.1157,37.0634,37.1082,8761.0
2015-10-15 13:40:00,49.71,49.72,49.7,49.71,4367.0,37.1007,37.1082,37.0933,37.1007,4367.0
2015-10-15 13:45:00,49.71,49.76,49.7,49.74,13129.0,37.1007,37.138,37.0933,37.1231,13129.0
2015-10-15 13:50:00,49.75,49.79,49.73,49.78,11321.0,37.1306,37.1604,37.1157,37.153,11321.0
2015-10-15 13:55:00,49.77,49.83,49.76,49.78,19843.0,37.1455,37.1903,37.138,37.153,19843.0
2015-10-15 14:00:00,49.79,49.81,49.78,49.8,14539.0,37.1604,37.1754,37.153,37.1679,14539.0
2015-10-15 14:05:00,49.79,49.8,49.76,49.77,4124.0,37.1604,37.1679,37.138,37.1455,4124.0
2015-10-15 14:10:00,49.77,49.84,49.76,49.84,22877.0,37.1455,37.1978,37.138,37.1978,22877.0
2015-10-15 14:15:00,49.82,49.82,49.76,49.78,11700.0,37.1828,37.1828,37.138,37.153,11700.0
2015-10-15 14:20:00,49.79,49.79,49.73,49.74,7558.0,37.1604,37.1604,37.1157,37.1231,7558.0
2015-10-15 14:25:00,49.74,49.75,49.71,49.74,11883.0,37.1231,37.1306,37.1007,37.1231,11883.0
2015-10-15 14:30:00,49.75,49.77,49.73,49.75,22044.0,37.1306,37.1455,37.1157,37.1306,22044.0
2015-10-15 14:35:00,49.75,49.76,49.73,49.74,15629.0,37.1306,37.138,37.1157,37.1231,15629.0
2015-10-15 14:40:00,49.75,49.79,49.74,49.77,20600.0,37.1306,37.1604,37.1231,37.1455,20600.0
2015-10-15 14:45:00,49.77,49.79,49.73,49.75,30822.0,37.1455,37.1604,37.1157,37.1306,30822.0
2015-10-15 14:50:00,49.76,49.77,49.72,49.76,9189.0,37.138,37.1455,37.1082,37.138,9189.0
2015-10-15 14:55:00,49.75,49.78,49.73,49.78,15373.0,37.1306,37.153,37.1157,37.153,15373.0
2015-10-15 15:00:00,49.77,49.81,49.77,49.79,14452.0,37.1455,37.1754,37.1455,37.1604,14452.0
2015-10-15 15:05:00,49.79,49.8,49.72,49.73,34522.0,37.1604,37.1679,37.1082,37.1157,34522.0
2015-10-15 15:10:00,49.74,49.75,49.72,49.74,9130.0,37.1231,37.1306,37.1082,37.1231,9130.0
2015-10-15 15:15:00,49.74,49.79,49.73,49.76,25262.0,37.1231,37.1604,37.1157,37.138,25262.0
2015-10-15 15:20:00,49.77,49.81,49.76,49.77,40956.0,37.1455,37.1754,37.138,37.1455,40956.0
2015-10-15 15:25:00,49.78,49.8,49.76,49.79,12693.0,37.153,37.1679,37.138,37.1604,12693.0
2015-10-15 15:30:00,49.78,49.81,49.77,49.77,46504.0,37.153,37.1754,37.1455,37.1455,46504.0
2015-10-15 15:35:00,49.77,49.78,49.75,49.77,9830.0,37.1455,37.153,37.1306,37.1455,9830.0
2015-10-15 15:40:00,49.77,49.77,49.73,49.75,14135.0,37.1455,37.1455,37.1157,37.1306,14135.0
2015-10-15 15:45:00,49.75,49.79,49.71,49.71,37661.0,37.1306,37.1604,37.1007,37.1007,37661.0
2015-10-15 15:50:00,49.74,49.83,49.73,49.8,111464.0,37.1231,37.1903,37.1157,37.1679,111464.0
2015-10-15 15:55:00,49.8,49.87,49.79,49.87,208415.0,37.1679,37.2201,37.1604,37.2201,208415.0
2015-10-16 09:30:00,49.93,49.98,49.56,49.93,150881.0,37.2649,37.3022,36.9888,37.2649,150881.0
2015-10-16 09:35:00,49.87,49.91,49.78,49.82,14213.0,37.2201,37.25,37.153,37.1828,14213.0
2015-10-16 09:40:00,49.84,49.89,49.75,49.79,12957.0,37.1978,37.2351,37.1306,37.1604,12957.0
2015-10-16 09:45:00,49.79,49.95,49.76,49.88,15418.0,37.1604,37.2799,37.138,37.2276,15418.0
2015-10-16 09:50:00,49.88,49.98,49.88,49.96,31346.0,37.2276,37.3022,37.2276,37.2873,31346.0
2015-10-16 09:55:00,49.97,49.99,49.93,49.94,12513.0,37.2948,37.3097,37.2649,37.2724,12513.0
2015-10-16 10:00:00,49.94,49.99,49.9,49.93,14251.0,37.2724,37.3097,37.2425,37.2649,14251.0
2015-10-16 10:05:00,49.92,49.97,49.89,49.9,17010.0,37.2575,37.2948,37.2351,37.2425,17010.0
2015-10-16 10:10:00,49.9,49.96,49.89,49.95,17649.0,37.2425,37.2873,37.2351,37.2799,17649.0
2015-10-16 10:15:00,49.94,49.95,49.91,49.92,9801.0,37.2724,37.2799,37.25,37.2575,9801.0
2015-10-16 10:20:00,49.92,49.96,49.92,49.94,7840.0,37.2575,37.2873,37.2575,37.2724,7840.0
2015-10-16 10:25:00,49.93,49.97,49.92,49.97,7025.0,37.2649,37.2948,37.2575,37.2948,7025.0
2015-10-16 10:30:00,49.96,49.98,49.92,49.96,7971.0,37.2873,37.3022,37.2575,37.2873,7971.0
2015-10-16 10:35:00,49.97,50.0,49.97,49.98,20857.0,37.2948,37.3172,37.2948,37.3022,20857.0
2015-10-16 10:40:00,49.97,50.01,49.97,49.99,23816.0,37.2948,37.3246,37.2948,37.3097,23816.0
2015-10-16 10:45:00,49.98,50.03,49.98,49.99,31892.0,37.3022,37.3396,37.3022,37.3097,31892.0
2015-10-16 10:50:00,49.99,50.01,49.98,50.01,22742.0,37.3097,37.3246,37.3022,37.3246,22742.0
2015-10-16 10:55:00,50.01,50.01,49.98,49.99,12306.0,37.3246,37.3246,37.3022,37.3097,12306.0
2015-10-16 11:00:00,50.0,50.01,49.98,49.98,13449.0,37.3172,37.3246,37.3022,37.3022,13449.0
2015-10-16 11:05:00,49.98,50.01,49.97,49.98,42145.0,37.3022,37.3246,37.2948,37.3022,42145.0
2015-10-16 11:10:00,49.98,50.01,49.98,50.01,70597.0,37.3022,37.3246,37.3022,37.3246,70597.0
2015-10-16 11:15:00,50.02,50.13,50.01,50.13,26278.0,37.3321,37.4142,37.3246,37.4142,26278.0
2015-10-16 11:20:00,50.14,50.17,50.14,50.14,13956.0,37.4217,37.4441,37.4217,37.4217,13956.0
2015-10-16 11:25:00,50.14,50.18,50.14,50.16,7319.0,37.4217,37.4515,37.4217,37.4366,7319.0
2015-10-16 11:30:00,50.16,50.24,50.16,50.24,21524.0,37.4366,37.4963,37.4366,37.4963,21524.0
2015-10-16 11:35:00,50.25,50.25,50.18,50.19,11329.0,37.5038,37.5038,37.4515,37.459,11329.0
2015-10-16 11:40:00,50.2,50.24,50.2,50.2,24141.0,37.4664,37.4963,37.4664,37.4664,24141.0
2015-10-16 11:45:00,50.2,50.25,50.2,50.24,7046.0,37.4664,37.5038,37.4664,37.4963,7046.0
2015-10-16 11:50:00,50.25,50.32,50.25,50.29,10305.0,37.5038,37.556,37.5038,37.5336,10305.0
2015-10-16 11:55:00,50.29,50.34,50.28,50.33,8484.0,37.5336,37.5709,37.5261,37.5635,8484.0
2015-10-16 12:00:00,50.33,50.33,50.27,50.27,9800.0,37.5635,37.5635,37.5187,37.5187,9800.0
2015-10-16 12:05:00,50.28,50.3,50.21,50.21,33391.0,37.5261,37.5411,37.4739,37.4739,33391.0
2015-10-16 12:10:00,50.21,50.21,50.15,50.17,11316.0,37.4739,37.4739,37.4291,37.4441,11316.0
2015-10-16 12:15:00,50.16,50.24,50.15,50.23,17613.0,37.4366,37.4963,37.4291,37.4888,17613.0
2015-10-16 12:20:00,50.23,50.24,50.21,50.23,12008.0,37.4888,37.4963,37.4739,37.4888,12008.0
2015-10-16 12:25:00,50.23,50.24,50.16,50.16,4588.0,37.4888,37.4963,37.4366,37.4366,4588.0
2015-10-16 12:30:00,50.16,50.17,50.14,50.16,4500.0,37.4366,37.4441,37.4217,37.4366,4500.0
2015-10-16 12:35:00,50.17,50.17,50.11,50.15,4912.0,37.4441,37.4441,37.3993,37.4291,4912.0
2015-10-16 12:40:00,50.15,50.15,50.08,50.08,1600.0,37.4291,37.4291,37.3769,37.3769,1600.0
2015-10-16 12:45:00,50.09,50.15,50.08,50.13,29737.0,37.3843,37.4291,37.3769,37.4142,29737.0
2015-10-16 12:50:00,50.12,50.12,50.09,50.12,6057.0,37.4067,37.4067,37.3843,37.4067,6057.0
2015-10-16 12:55:00,50.11,50.17,50.09,50.13,16128.0,37.3993,37.4441,37.3843,37.4142,16128.0
2015-10-16 13:00:00,50.13,50.14,50.1,50.1,4879.0,37.4142,37.4217,37.3918,37.3918,4879.0
2015-10-16 13:05:00,50.1,50.1,50.06,50.07,9415.0,37.3918,37.3918,37.362,37.3694,9415.0
2015-10-16 13:10:00,50.08,50.14,50.07,50.12,14077.0,37.3769,37.4217,37.3694,37.4067,14077.0
2015-10-16 13:15:00,50.11,50.11,50.06,50.06,3200.0,37.3993,37.3993,37.362,37.362,3200.0
2015-10-16 13:20:00,50.07,50.1,50.06,50.06,27241.0,37.3694,37.3918,37.362,37.362,27241.0
2015-10-16 13:25:00,50.05,50.06,50.03,50.03,8274.0,37.3545,37.362,37.3396,37.3396,8274.0
2015-10-16 13:30:00,50.03,50.07,50.01,50.02,16600.0,37.3396,37.3694,37.3246,37.3321,16600.0
2015-10-16 13:35:00,50.02,50.05,50.0,50.02,8545.0,37.3321,37.3545,37.3172,37.3321,8545.0
2015-10-16 13:40:00,50.02,50.02,49.97,49.97,30574.0,37.3321,37.3321,37.2948,37.2948,30574.0
2015-10-16 13:45:00,49.96,49.97,49.94,49.94,22002.0,37.2873,37.2948,37.2724,37.2724,22002.0
2015-10-16 13:50:00,49.94,49.98,49.94,49.96,8735.0,37.2724,37.3022,37.2724,37.2873,8735.0
2015-10-16 13:55:00,49.96,50.0,49.93,49.96,41845.0,37.2873,37.3172,37.2649,37.2873,41845.0
2015-10-16 14:00:00,49.97,49.98,49.93,49.96,12826.0,37.2948,37.3022,37.2649,37.2873,12826.0
2015-10-16 14:05:00,49.95,49.95,49.93,49.93,17581.0,37.2799,37.2799,37.2649,37.2649,17581.0
2015-10-16 14:10:00,49.94,49.96,49.93,49.96,7523.0,37.2724,37.2873,37.2649,37.2873,7523.0
2015-10-16 14:15:00,49.96,50.0,49.95,49.97,22450.0,37.2873,37.3172,37.2799,37.2948,22450.0
2015-10-16 14:20:00,49.97,50.02,49.96,50.02,24456.0,37.2948,37.3321,37.2873,37.3321,24456.0
2015-10-16 14:25:00,50.02,50.08,50.02,50.07,15895.0,37.3321,37.3769,37.3321,37.3694,15895.0
2015-10-16 14:30:00,50.08,50.08,50.05,50.08,10276.0,37.3769,37.3769,37.3545,37.3769,10276.0
2015-10-16 14:35:00,50.08,50.13,50.08,50.12,12151.0,37.3769,37.4142,37.3769,37.4067,12151.0
2015-10-16 14:40:00,50.12,50.18,50.12,50.16,17677.0,37.4067,37.4515,37.4067,37.4366,17677.0
2015-10-16 14:45:00,50.16,50.16,50.14,50.14,7538.0,37.4366,37.4366,37.4217,37.4217,7538.0
2015-10-16 14:50:00,50.14,50.16,50.13,50.14,9480.0,37.4217,37.4366,37.4142,37.4217,9480.0
2015-10-16 14:55:00,50.14,50.14,50.11,50.13,14815.0,37.4217,37.4217,37.3993,37.4142,14815.0
2015-10-16 15:00:00,50.13,50.17,50.13,50.15,15112.0,37.4142,37.4441,37.4142,37.4291,15112.0
2015-10-16 15:05:00,50.15,50.15,50.13,50.14,6389.0,37.4291,37.4291,37.4142,37.4217,6389.0
2015-10-16 15:10:00,50.15,50.17,50.14,50.17,23336.0,37.4291,37.4441,37.4217,37.4441,23336.0
2015-10-16 15:15:00,50.17,50.2,50.16,50.19,39494.0,37.4441,37.4664,37.4366,37.459,39494.0
2015-10-16 15:20:00,50.2,50.22,50.19,50.21,29563.0,37.4664,37.4814,37.459,37.4739,29563.0
2015-10-16 15:25:00,50.21,50.21,50.16,50.18,19040.0,37.4739,37.4739,37.4366,37.4515,19040.0
2015-10-16 15:30:00,50.18,50.26,50.18,50.25,14366.0,37.4515,37.5112,37.4515,37.5038,14366.0
2015-10-16 15:35:00,50.24,50.25,50.2,50.24,22668.0,37.4963,37.5038,37.4664,37.4963,22668.0
2015-10-16 15:40:00,50.25,50.26,50.21,50.23,23393.0,37.5038,37.5112,37.4739,37.4888,23393.0
2015-10-16 15:45:00,50.23,50.24,50.21,50.23,25150.0,37.4888,37.4963,37.4739,37.4888,25150.0
2015-10-16 15:50:00,50.22,50.24,50.21,50.23,68305.0,37.4814,37.4963,37.4739,37.4888,68305.0
2015-10-16 15:55:00,50.23,50.27,50.21,50.23,75602.0,37.4888,37.5187,37.4739,37.4888,75602.0
2015-10-19 09:30:00,50.24,50.24,50.01,50.18,34455.0,37.4963,37.4963,37.3246,37.4515,34455.0
2015-10-19 09:35:00,50.13,50.2,50.1,50.16,5980.0,37.4142,37.4664,37.3918,37.4366,5980.0
2015-10-19 09:40:00,50.15,50.32,50.14,50.21,12070.0,37.4291,37.556,37.4217,37.4739,12070.0
2015-10-19 09:45:00,50.22,50.32,50.22,50.31,5270.0,37.4814,37.556,37.4814,37.5485,5270.0
2015-10-19 09:50:00,50.31,50.33,50.28,50.29,13416.0,37.5485,37.5635,37.5261,37.5336,13416.0
2015-10-19 09:55:00,50.29,50.37,50.26,50.29,20852.0,37.5336,37.5933,37.5112,37.5336,20852.0
2015-10-19 10:00:00,50.3,50.38,50.3,50.37,7618.0,37.5411,37.6008,37.5411,37.5933,7618.0
2015-10-19 10:05:00,50.37,50.4,50.36,50.4,7598.0,37.5933,37.6157,37.5859,37.6157,7598.0
2015-10-19 10:10:00,50.39,50.5,50.39,50.49,15697.0,37.6082,37.6903,37.6082,37.6829,15697.0
2015-10-19 10:15:00,50.49,50.49,50.45,50.48,22563.0,37.6829,37.6829,37.653,37.6754,22563.0
2015-10-19 10:20:00,50.48,50.49,50.45,50.47,9520.0,37.6754,37.6829,37.653,37.668,9520.0
2015-10-19 10:25:00,50.47,50.54,50.47,50.51,19791.0,37.668,37.7202,37.668,37.6978,19791.0
2015-10-19 10:30:00,50.51,50.55,50.48,50.55,27269.0,37.6978,37.7277,37.6754,37.7277,27269.0
2015-10-19 10:35:00,50.55,50.58,50.54,50.57,16752.0,37.7277,37.7501,37.7202,37.7426,16752.0
2015-10-19 10:40:00,50.57,50.64,50.57,50.64,14251.0,37.7426,37.7948,37.7426,37.7948,14251.0
2015-10-19 10:45:00,50.64,50.64,50.62,50.63,13332.0,37.7948,37.7948,37.7799,37.7874,13332.0
2015-10-19 10:50:00,50.64,50.65,50.59,50.59,20552.0,37.7948,37.8023,37.7575,37.7575,20552.0
2015-10-19 10:55:00,50.6,50.6,50.55,50.58,11545.0,37.765,37.765,37.7277,37.7501,11545.0
2015-10-19 11:00:00,50.57,50.58,50.52,50.54,9839.0,37.7426,37.7501,37.7053,37.7202,9839.0
2015-10-19 11:05:00,50.53,50.58,50.53,50.58,11531.0,37.7127,37.7501,37.7127,37.7501,11531.0
2015-10-19 11:10:00,50.58,50.63,50.58,50.62,21078.0,37.7501,37.7874,37.7501,37.7799,21078.0
2015-10-19 11:15:00,50.62,50.64,50.61,50.62,12458.0,37.7799,37.7948,37.7724,37.7799,12458.0
2015-10-19 11:20:00,50.62,50.63,50.6,50.6,17580.0,37.7799,37.7874,37.765,37.765,17580.0
2015-10-19 11:25:00,50.6,50.61,50.56,50.57,13067.0,37.765,37.7724,37.7351,37.7426,13067.0
2015-10-19 11:30:00,50.57,50.69,50.57,50.66,22824.0,37.7426,37.8321,37.7426,37.8098,22824.0
2015-10-19 11:35:00,50.65,50.71,50.65,50.71,14244.0,37.8023,37.8471,37.8023,37.8471,14244.0
2015-10-19 11:40:00,50.7,50.72,50.69,50.69,12541.0,37.8396,37.8545,37.8321,37.8321,12541.0
2015-10-19 11:45:00,50.7,50.71,50.69,50.69,9756.0,37.8396,37.8471,37.8321,37.8321,9756.0
2015-10-19 11:50:00,50.7,50.72,50.69,50.69,20081.0,37.8396,37.8545,37.8321,37.8321,20081.0
2015-10-19 11:55:00,50.69,50.69,50.66,50.67,9300.0,37.8321,37.8321,37.8098,37.8172,9300.0
2015-10-19 12:00:00,50.66,50.67,50.64,50.64,14622.0,37.8098,37.8172,37.7948,37.7948,14622.0
2015-10-19 12:05:00,50.63,50.64,50.6,50.61,9656.0,37.7874,37.7948,37.765,37.7724,9656.0
2015-10-19 12:10:00,50.61,50.62,50.61,50.61,8275.0,37.7724,37.7799,37.7724,37.7724,8275.0
2015-10-19 12:15:00,50.61,50.61,50.55,50.56,8987.0,37.7724,37.7724,37.7277,37.7351,8987.0
2015-10-19 12:20:00,50.55,50.58,50.52,50.52,17921.0,37.7277,37.7501,37.7053,37.7053,17921.0
2015-10-19 12:25:00,50.53,50.54,50.5,50.54,3528.0,37.7127,37.7202,37.6903,37.7202,3528.0
2015-10-19 12:30:00,50.54,50.55,50.49,50.5,5764.0,37.7202,37.7277,37.6829,37.6903,5764.0
2015-10-19 12:35:00,50.5,50.52,50.45,50.51,23387.0,37.6903,37.7053,37.653,37.6978,23387.0
2015-10-19 12:40:00,50.51,50.53,50.5,50.52,3758.0,37.6978,37.7127,37.6903,37.7053,3758.0
2015-10-19 12:45:00,50.52,50.52,50.48,50.48,4168.0,37.7053,37.7053,37.6754,37.6754,4168.0
2015-10-19 12:50:00,50.48,50.48,50.42,50.42,13085.0,37.6754,37.6754,37.6306,37.6306,13085.0
2015-10-19 12:55:00,50.42,50.43,50.39,50.4,19290.0,37.6306,37.6381,37.6082,37.6157,19290.0
2015-10-19 13:00:00,50.4,50.43,50.4,50.4,7242.0,37.6157,37.6381,37.6157,37.6157,7242.0
2015-10-19 13:05:00,50.4,50.4,50.35,50.36,7395.0,37.6157,37.6157,37.5784,37.5859,7395.0
2015-10-19 13:10:00,50.36,50.37,50.33,50.34,10300.0,37.5859,37.5933,37.5635,37.5709,10300.0
2015-10-19 13:15:00,50.33,50.34,50.31,50.31,10000.0,37.5635,37.5709,37.5485,37.5485,10000.0
2015-10-19 13:20:00,50.3,50.31,50.26,50.29,19750.0,37.5411,37.5485,37.5112,37.5336,19750.0
2015-10-19 13:25:00,50.3,50.3,50.28,50.28,9896.0,37.5411,37.5411,37.5261,37.5261,9896.0
2015-10-19 13:30:00,50.28,50.33,50.27,50.28,23153.0,37.5261,37.5635,37.5187,37.5261,23153.0
2015-10-19 13:35:00,50.28,50.38,50.27,50.32,36780.0,37.5261,37.6008,37.5187,37.556,36780.0
2015-10-19 13:40:00,50.32,50.32,50.28,50.28,16106.0,37.556,37.556,37.5261,37.5261,16106.0
2015-10-19 13:45:00,50.29,50.37,50.27,50.31,24626.0,37.5336,37.5933,37.5187,37.5485,24626.0
2015-10-19 13:50:00,50.32,50.35,50.3,50.31,11832.0,37.556,37.5784,37.5411,37.5485,11832.0
2015-10-19 13:55:00,50.3,50.31,50.28,50.3,9967.0,37.5411,37.5485,37.5261,37.5411,9967.0
2015-10-19 14:00:00,50.3,50.33,50.25,50.32,23736.0,37.5411,37.5635,37.5038,37.556,23736.0
2015-10-19 14:05:00,50.31,50.33,50.27,50.29,34884.0,37.5485,37.5635,37.5187,37.5336,34884.0
2015-10-19 14:10:00,50.3,50.32,50.26,50.32,7494.0,37.5411,37.556,37.5112,37.556,7494.0
2015-10-19 14:15:00,50.32,50.33,50.29,50.31,9779.0,37.556,37.5635,37.5336,37.5485,9779.0
2015-10-19 14:20:00,50.3,50.31,50.26,50.28,6911.0,37.5411,37.5485,37.5112,37.5261,6911.0
2015-10-19 14:25:00,50.28,50.3,50.25,50.26,28765.0,37.5261,37.5411,37.5038,37.5112,28765.0
2015-10-19 14:30:00,50.25,50.34,50.24,50.33,13278.0,37.5038,37.5709,37.4963,37.5635,13278.0
2015-10-19 14:35:00,50.33,50.4,50.33,50.33,20500.0,37.5635,37.6157,37.5635,37.5635,20500.0
2015-10-19 14:40:00,50.33,50.36,50.32,50.35,11419.0,37.5635,37.5859,37.556,37.5784,11419.0
2015-10-19 14:45:00,50.34,50.37,50.34,50.34,9635.0,37.5709,37.5933,37.5709,37.5709,9635.0
2015-10-19 14:50:00,50.34,50.4,50.34,50.39,5032.0,37.5709,37.6157,37.5709,37.6082,5032.0
2015-10-19 14:55:00,50.38,50.41,50.38,50.41,11112.0,37.6008,37.6232,37.6008,37.6232,11112.0
2015-10-19 15:00:00,50.41,50.43,50.38,50.41,10626.0,37.6232,37.6381,37.6008,37.6232,10626.0
2015-10-19 15:05:00,50.41,50.43,50.41,50.41,12022.0,37.6232,37.6381,37.6232,37.6232,12022.0
2015-10-19 15:10:00,50.41,50.44,50.41,50.41,24659.0,37.6232,37.6456,37.6232,37.6232,24659.0
2015-10-19 15:15:00,50.42,50.46,50.42,50.45,12677.0,37.6306,37.6605,37.6306,37.653,12677.0
2015-10-19 15:20:00,50.44,50.47,50.42,50.46,21030.0,37.6456,37.668,37.6306,37.6605,21030.0
2015-10-19 15:25:00,50.46,50.49,50.43,50.43,17994.0,37.6605,37.6829,37.6381,37.6381,17994.0
2015-10-19 15:30:00,50.43,50.46,50.42,50.46,23676.0,37.6381,37.6605,37.6306,37.6605,23676.0
2015-10-19 15:35:00,50.45,50.45,50.41,50.42,20505.0,37.653,37.653,37.6232,37.6306,20505.0
2015-10-19 15:40:00,50.42,50.43,50.4,50.42,49789.0,37.6306,37.6381,37.6157,37.6306,49789.0
2015-10-19 15:45:00,50.42,50.43,50.4,50.41,60981.0,37.6306,37.6381,37.6157,37.6232,60981.0
2015-10-19 15:50:00,50.4,50.42,50.39,50.4,89655.0,37.6157,37.6306,37.6082,37.6157,89655.0
2015-10-19 15:55:00,50.4,50.47,50.39,50.47,81870.0,37.6157,37.668,37.6082,37.668,81870.0
2015-10-20 09:30:00,50.26,50.56,50.01,50.54,41292.0,37.5112,37.7351,37.3246,37.7202,41292.0
2015-10-20 09:35:00,50.55,50.58,50.47,50.57,20227.0,37.7277,37.7501,37.668,37.7426,20227.0
2015-10-20 09:40:00,50.57,50.62,50.56,50.6,8796.0,37.7426,37.7799,37.7351,37.765,8796.0
2015-10-20 09:45:00,50.61,50.63,50.58,50.62,15920.0,37.7724,37.7874,37.7501,37.7799,15920.0
2015-10-20 09:50:00,50.62,50.69,50.62,50.68,10297.0,37.7799,37.8321,37.7799,37.8247,10297.0
2015-10-20 09:55:00,50.69,50.71,50.6,50.6,16472.0,37.8321,37.8471,37.765,37.765,16472.0
2015-10-20 10:00:00,50.6,50.61,50.54,50.58,12203.0,37.765,37.7724,37.7202,37.7501,12203.0
2015-10-20 10:05:00,50.59,50.61,50.57,50.57,10792.0,37.7575,37.7724,37.7426,37.7426,10792.0
2015-10-20 10:10:00,50.58,50.6,50.54,50.56,23199.0,37.7501,37.765,37.7202,37.7351,23199.0
2015-10-20 10:15:00,50.57,50.6,50.53,50.54,13903.0,37.7426,37.765,37.7127,37.7202,13903.0
2015-10-20 10:20:00,50.54,50.61,50.54,50.57,13502.0,37.7202,37.7724,37.7202,37.7426,13502.0
2015-10-20 10:25:00,50.57,50.57,50.55,50.55,6696.0,37.7426,37.7426,37.7277,37.7277,6696.0
2015-10-20 10:30:00,50.56,50.58,50.5,50.55,10013.0,37.7351,37.7501,37.6903,37.7277,10013.0
2015-10-20 10:35:00,50.56,50.56,50.49,50.5,16370.0,37.7351,37.7351,37.6829,37.6903,16370.0
2015-10-20 10:40:00,50.5,50.57,50.49,50.49,11767.0,37.6903,37.7426,37.6829,37.6829,11767.0
2015-10-20 10:45:00,50.51,50.57,50.48,50.57,14305.0,37.6978,37.7426,37.6754,37.7426,14305.0
2015-10-20 10:50:00,50.58,50.58,50.51,50.54,11727.0,37.7501,37.7501,37.6978,37.7202,11727.0
2015-10-20 10:55:00,50.55,50.55,50.51,50.53,6210.0,37.7277,37.7277,37.6978,37.7127,6210.0
2015-10-20 11:00:00,50.53,50.55,50.51,50.53,7525.0,37.7127,37.7277,37.6978,37.7127,7525.0
2015-10-20 11:05:00,50.53,50.54,50.51,50.54,6369.0,37.7127,37.7202,37.6978,37.7202,6369.0
2015-10-20 11:10:00,50.53,50.57,50.49,50.52,27486.0,37.7127,37.7426,37.6829,37.7053,27486.0
2015-10-20 11:15:00,50.55,50.58,50.54,50.58,9561.0,37.7277,37.7501,37.7202,37.7501,9561.0
2015-10-20 11:20:00,50.58,50.58,50.53,50.55,7061.0,37.7501,37.7501,37.7127,37.7277,7061.0
2015-10-20 11:25:00,50.55,50.63,50.55,50.59,6950.0,37.7277,37.7874,37.7277,37.7575,6950.0
2015-10-20 11:30:00,50.6,50.6,50.51,50.53,4019.0,37.765,37.765,37.6978,37.7127,4019.0
2015-10-20 11:35:00,50.52,50.56,50.51,50.53,3559.0,37.7053,37.7351,37.6978,37.7127,3559.0
2015-10-20 11:40:00,50.53,50.55,50.51,50.54,5765.0,37.7127,37.7277,37.6978,37.7202,5765.0
2015-10-20 11:45:00,50.53,50.53,50.46,50.47,15930.0,37.7127,37.7127,37.6605,37.668,15930.0
2015-10-20 11:50:00,50.48,50.5,50.46,50.47,10662.0,37.6754,37.6903,37.6605,37.668,10662.0
2015-10-20 11:55:00,50.47,50.47,50.35,50.39,21572.0,37.668,37.668,37.5784,37.6082,21572.0
2015-10-20 12:00:00,50.39,50.43,50.39,50.4,6218.0,37.6082,37.6381,37.6082,37.6157,6218.0
2015-10-20 12:05:00,50.41,50.43,50.39,50.42,10968.0,37.6232,37.6381,37.6082,37.6306,10968.0
2015-10-20 12:10:00,50.42,50.44,50.39,50.4,15482.0,37.6306,37.6456,37.6082,37.6157,15482.0
2015-10-20 12:15:00,50.4,50.43,50.32,50.33,17280.0,37.6157,37.6381,37.556,37.5635,17280.0
2015-10-20 12:20:00,50.33,50.34,50.27,50.27,6994.0,37.5635,37.5709,37.5187,37.5187,6994.0
2015-10-20 12:25:00,50.28,50.33,50.26,50.31,6879.0,37.5261,37.5635,37.5112,37.5485,6879.0
2015-10-20 12:30:00,50.31,50.32,50.24,50.27,8701.0,37.5485,37.556,37.4963,37.5187,8701.0
2015-10-20 12:35:00,50.26,50.29,50.22,50.29,14753.0,37.5112,37.5336,37.4814,37.5336,14753.0
2015-10-20 12:40:00,50.29,50.34,50.25,50.3,17689.0,37.5336,37.5709,37.5038,37.5411,17689.0
2015-10-20 12:45:00,50.31,50.35,50.28,50.32,12805.0,37.5485,37.5784,37.5261,37.556,12805.0
2015-10-20 12:50:00,50.33,50.35,50.32,50.34,7529.0,37.5635,37.5784,37.556,37.5709,7529.0
2015-10-20 12:55:00,50.34,50.34,50.29,50.32,6812.0,37.5709,37.5709,37.5336,37.556,6812.0
2015-10-20 13:00:00,50.32,50.32,50.3,50.32,5031.0,37.556,37.556,37.5411,37.556,5031.0
2015-10-20 13:05:00,50.31,50.33,50.28,50.3,19216.0,37.5485,37.5635,37.5261,37.5411,19216.0
2015-10-20 13:10:00,50.3,50.41,50.3,50.4,12626.0,37.5411,37.6232,37.5411,37.6157,12626.0
2015-10-20 13:15:00,50.4,50.45,50.39,50.4,17839.0,37.6157,37.653,37.6082,37.6157,17839.0
2015-10-20 13:20:00,50.4,50.41,50.35,50.35,12281.0,37.6157,37.6232,37.5784,37.5784,12281.0
2015-10-20 13:25:00,50.35,50.41,50.34,50.4,15036.0,37.5784,37.6232,37.5709,37.6157,15036.0
2015-10-20 13:30:00,50.4,50.4,50.34,50.35,11400.0,37.6157,37.6157,37.5709,37.5784,11400.0
2015-10-20 13:35:00,50.36,50.36,50.31,50.33,10429.0,37.5859,37.5859,37.5485,37.5635,10429.0
2015-10-20 13:40:00,50.32,50.36,50.31,50.34,16518.0,37.556,37.5859,37.5485,37.5709,16518.0
2015-10-20 13:45:00,50.34,50.36,50.31,50.33,15905.0,37.5709,37.5859,37.5485,37.5635,15905.0
2015-10-20 13:50:00,50.33,50.36,50.29,50.36,23757.0,37.5635,37.5859,37.5336,37.5859,23757.0
2015-10-20 13:55:00,50.37,50.4,50.35,50.37,18397.0,37.5933,37.6157,37.5784,37.5933,18397.0
2015-10-20 14:00:00,50.36,50.42,50.33,50.38,24323.0,37.5859,37.6306,37.5635,37.6008,24323.0
2015-10-20 14:05:00,50.37,50.4,50.34,50.37,8337.0,37.5933,37.6157,37.5709,37.5933,8337.0
2015-10-20 14:10:00,50.37,50.38,50.34,50.37,14786.0,37.5933,37.6008,37.5709,37.5933,14786.0
2015-10-20 14:15:00,50.37,50.37,50.33,50.36,7649.0,37.5933,37.5933,37.5635,37.5859,7649.0
2015-10-20 14:20:00,50.36,50.37,50.34,50.35,6818.0,37.5859,37.5933,37.5709,37.5784,6818.0
2015-10-20 14:25:00,50.35,50.41,50.35,50.41,8560.0,37.5784,37.6232,37.5784,37.6232,8560.0
2015-10-20 14:30:00,50.41,50.42,50.39,50.39,5169.0,37.6232,37.6306,37.6082,37.6082,5169.0
2015-10-20 14:35:00,50.39,50.4,50.36,50.37,8570.0,37.6082,37.6157,37.5859,37.5933,8570.0
2015-10-20 14:40:00,50.38,50.4,50.37,50.37,14757.0,37.6008,37.6157,37.5933,37.5933,14757.0
2015-10-20 14:45:00,50.37,50.39,50.37,50.37,10808.0,37.5933,37.6082,37.5933,37.5933,10808.0
2015-10-20 14:50:00,50.36,50.43,50.35,50.43,28903.0,37.5859,37.6381,37.5784,37.6381,28903.0
2015-10-20 14:55:00,50.43,50.46,50.4,50.46,15918.0,37.6381,37.6605,37.6157,37.6605,15918.0
2015-10-20 15:00:00,50.46,50.47,50.45,50.46,12908.0,37.6605,37.668,37.653,37.6605,12908.0
2015-10-20 15:05:00,50.45,50.46,50.43,50.44,17791.0,37.653,37.6605,37.6381,37.6456,17791.0
2015-10-20 15:10:00,50.43,50.46,50.43,50.44,18992.0,37.6381,37.6605,37.6381,37.6456,18992.0
2015-10-20 15:15:00,50.44,50.45,50.36,50.36,38574.0,37.6456,37.653,37.5859,37.5859,38574.0
2015-10-20 15:20:00,50.36,50.42,50.36,50.39,28574.0,37.5859,37.6306,37.5859,37.6082,28574.0
2015-10-20 15:25:00,50.39,50.43,50.39,50.39,11889.0,37.6082,37.6381,37.6082,37.6082,11889.0
2015-10-20 15:30:00,50.4,50.4,50.36,50.37,34128.0,37.6157,37.6157,37.5859,37.5933,34128.0
2015-10-20 15:35:00,50.37,50.39,50.36,50.38,32878.0,37.5933,37.6082,37.5859,37.6008,32878.0
2015-10-20 15:40:00,50.38,50.4,50.36,50.37,16460.0,37.6008,37.6157,37.5859,37.5933,16460.0
2015-10-20 15:45:00,50.36,50.37,50.31,50.35,26601.0,37.5859,37.5933,37.5485,37.5784,26601.0
2015-10-20 15:50:00,50.35,50.41,50.33,50.4,18650.0,37.5784,37.6232,37.5635,37.6157,18650.0
2015-10-20 15:55:00,50.41,50.42,50.37,50.4,62025.0,37.6232,37.6306,37.5933,37.6157,62025.0
2015-10-21 09:30:00,50.67,50.69,50.51,50.54,34748.0,37.8172,37.8321,37.6978,37.7202,34748.0
2015-10-21 09:35:00,50.54,50.6,50.54,50.59,8326.0,37.7202,37.765,37.7202,37.7575,8326.0
2015-10-21 09:40:00,50.58,50.73,50.58,50.72,5496.0,37.7501,37.862,37.7501,37.8545,5496.0
2015-10-21 09:45:00,50.72,50.77,50.71,50.77,12421.0,37.8545,37.8919,37.8471,37.8919,12421.0
2015-10-21 09:50:00,50.77,50.8,50.71,50.75,11977.0,37.8919,37.9142,37.8471,37.8769,11977.0
2015-10-21 09:55:00,50.74,50.77,50.72,50.75,21754.0,37.8695,37.8919,37.8545,37.8769,21754.0
2015-10-21 10:00:00,50.75,50.75,50.66,50.71,17195.0,37.8769,37.8769,37.8098,37.8471,17195.0
2015-10-21 10:05:00,50.71,50.72,50.66,50.71,26265.0,37.8471,37.8545,37.8098,37.8471,26265.0
2015-10-21 10:10:00,50.72,50.78,50.71,50.77,14196.0,37.8545,37.8993,37.8471,37.8919,14196.0
2015-10-21 10:15:00,50.77,50.77,50.72,50.76,13734.0,37.8919,37.8919,37.8545,37.8844,13734.0
2015-10-21 10:20:00,50.76,50.82,50.75,50.82,20932.0,37.8844,37.9292,37.8769,37.9292,20932.0
2015-10-21 10:25:00,50.82,50.83,50.76,50.76,9897.0,37.9292,37.9366,37.8844,37.8844,9897.0
2015-10-21 10:30:00,50.76,50.76,50.72,50.75,10368.0,37.8844,37.8844,37.8545,37.8769,10368.0
2015-10-21 10:35:00,50.74,50.8,50.73,50.8,6943.0,37.8695,37.9142,37.862,37.9142,6943.0
2015-10-21 10:40:00,50.8,50.84,50.78,50.82,14902.0,37.9142,37.9441,37.8993,37.9292,14902.0
2015-10-21 10:45:00,50.81,50.84,50.81,50.82,11619.0,37.9217,37.9441,37.9217,37.9292,11619.0
2015-10-21 10:50:00,50.82,50.86,50.81,50.85,15381.0,37.9292,37.959,37.9217,37.9516,15381.0
2015-10-21 10:55:00,50.85,50.89,50.85,50.88,13342.0,37.9516,37.9814,37.9516,37.974,13342.0
2015-10-21 11:00:00,50.88,50.92,50.86,50.91,12492.0,37.974,38.0038,37.959,37.9963,12492.0
2015-10-21 11:05:00,50.91,50.91,50.78,50.78,21252.0,37.9963,37.9963,37.8993,37.8993,21252.0
2015-10-21 11:10:00,50.77,50.8,50.75,50.78,20826.0,37.8919,37.9142,37.8769,37.8993,20826.0
2015-10-21 11:15:00,50.78,50.82,50.78,50.81,8793.0,37.8993,37.9292,37.8993,37.9217,8793.0
2015-10-21 11:20:00,50.8,50.86,50.79,50.86,10984.0,37.9142,37.959,37.9068,37.959,10984.0
2015-10-21 11:25:00,50.86,50.9,50.84,50.88,8921.0,37.959,37.9889,37.9441,37.974,8921.0
2015-10-21 11:30:00,50.87,50.94,50.85,50.94,14815.0,37.9665,38.0187,37.9516,38.0187,14815.0
2015-10-21 11:35:00,50.93,50.94,50.9,50.91,5405.0,38.0113,38.0187,37.9889,37.9963,5405.0
2015-10-21 11:40:00,50.92,50.92,50.86,50.87,11430.0,38.0038,38.0038,37.959,37.9665,11430.0
2015-10-21 11:45:00,50.88,50.89,50.86,50.88,11303.0,37.974,37.9814,37.959,37.974,11303.0
2015-10-21 11:50:00,50.88,50.91,50.87,50.88,16256.0,37.974,37.9963,37.9665,37.974,16256.0
2015-10-21 11:55:00,50.89,50.9,50.86,50.87,16272.0,37.9814,37.9889,37.959,37.9665,16272.0
2015-10-21 12:00:00,50.88,50.89,50.87,50.88,9782.0,37.974,37.9814,37.9665,37.974,9782.0
2015-10-21 12:05:00,50.87,50.89,50.82,50.84,7447.0,37.9665,37.9814,37.9292,37.9441,7447.0
2015-10-21 12:10:00,50.83,50.89,50.83,50.88,13207.0,37.9366,37.9814,37.9366,37.974,13207.0
2015-10-21 12:15:00,50.88,50.88,50.81,50.81,7935.0,37.974,37.974,37.9217,37.9217,7935.0
2015-10-21 12:20:00,50.81,50.83,50.81,50.82,4300.0,37.9217,37.9366,37.9217,37.9292,4300.0
2015-10-21 12:25:00,50.83,50.84,50.8,50.81,11751.0,37.9366,37.9441,37.9142,37.9217,11751.0
2015-10-21 12:30:00,50.81,50.84,50.81,50.84,6158.0,37.9217,37.9441,37.9217,37.9441,6158.0
2015-10-21 12:35:00,50.83,50.86,50.83,50.86,9149.0,37.9366,37.959,37.9366,37.959,9149.0
2015-10-21 12:40:00,50.86,50.89,50.86,50.88,20886.0,37.959,37.9814,37.959,37.974,20886.0
2015-10-21 12:45:00,50.88,50.88,50.85,50.87,6300.0,37.974,37.974,37.9516,37.9665,6300.0
2015-10-21 12:50:00,50.87,50.88,50.83,50.84,14850.0,37.9665,37.974,37.9366,37.9441,14850.0
2015-10-21 12:55:00,50.85,50.86,50.81,50.81,9632.0,37.9516,37.959,37.9217,37.9217,9632.0
2015-10-21 13:00:00,50.82,50.82,50.75,50.78,10923.0,37.9292,37.9292,37.8769,37.8993,10923.0
2015-10-21 13:05:00,50.78,50.79,50.73,50.78,21648.0,37.8993,37.9068,37.862,37.8993,21648.0
2015-10-21 13:10:00,50.78,50.78,50.73,50.77,16233.0,37.8993,37.8993,37.862,37.8919,16233.0
2015-10-21 13:15:00,50.76,50.76,50.68,50.68,14542.0,37.8844,37.8844,37.8247,37.8247,14542.0
2015-10-21 13:20:00,50.67,50.69,50.66,50.66,12129.0,37.8172,37.8321,37.8098,37.8098,12129.0
2015-10-21 13:25:00,50.66,50.67,50.57,50.57,13575.0,37.8098,37.8172,37.7426,37.7426,13575.0
2015-10-21 13:30:00,50.56,50.6,50.55,50.57,10040.0,37.7351,37.765,37.7277,37.7426,10040.0
2015-10-21 13:35:00,50.58,50.58,50.47,50.49,12315.0,37.7501,37.7501,37.668,37.6829,12315.0
2015-10-21 13:40:00,50.48,50.54,50.47,50.5,23542.0,37.6754,37.7202,37.668,37.6903,23542.0
2015-10-21 13:45:00,50.51,50.52,50.48,50.49,7953.0,37.6978,37.7053,37.6754,37.6829,7953.0
2015-10-21 13:50:00,50.49,50.52,50.46,50.5,10729.0,37.6829,37.7053,37.6605,37.6903,10729.0
2015-10-21 13:55:00,50.5,50.53,50.44,50.44,11315.0,37.6903,37.7127,37.6456,37.6456,11315.0
2015-10-21 14:00:00,50.44,50.46,50.41,50.43,12109.0,37.6456,37.6605,37.6232,37.6381,12109.0
2015-10-21 14:05:00,50.43,50.5,50.4,50.5,14183.0,37.6381,37.6903,37.6157,37.6903,14183.0
2015-10-21 14:10:00,50.49,50.5,50.45,50.49,10031.0,37.6829,37.6903,37.653,37.6829,10031.0
2015-10-21 14:15:00,50.5,50.53,50.47,50.52,21915.0,37.6903,37.7127,37.668,37.7053,21915.0
2015-10-21 14:20:00,50.52,50.52,50.48,50.5,8200.0,37.7053,37.7053,37.6754,37.6903,8200.0
2015-10-21 14:25:00,50.5,50.53,50.46,50.51,13663.0,37.6903,37.7127,37.6605,37.6978,13663.0
2015-10-21 14:30:00,50.52,50.56,50.51,50.54,23971.0,37.7053,37.7351,37.6978,37.7202,23971.0
2015-10-21 14:35:00,50.53,50.64,50.5,50.6,28705.0,37.7127,37.7948,37.6903,37.765,28705.0
2015-10-21 14:40:00,50.6,50.62,50.59,50.62,14638.0,37.765,37.7799,37.7575,37.7799,14638.0
2015-10-21 14:45:00,50.61,50.62,50.6,50.61,11093.0,37.7724,37.7799,37.765,37.7724,11093.0
2015-10-21 14:50:00,50.61,50.61,50.56,50.56,42014.0,37.7724,37.7724,37.7351,37.7351,42014.0
2015-10-21 14:55:00,50.56,50.57,50.55,50.56,15428.0,37.7351,37.7426,37.7277,37.7351,15428.0
2015-10-21 15:00:00,50.56,50.59,50.56,50.58,21804.0,37.7351,37.7575,37.7351,37.7501,21804.0
2015-10-21 15:05:00,50.57,50.61,50.55,50.6,21393.0,37.7426,37.7724,37.7277,37.765,21393.0
2015-10-21 15:10:00,50.6,50.6,50.49,50.51,33360.0,37.765,37.765,37.6829,37.6978,33360.0
2015-10-21 15:15:00,50.5,50.51,50.41,50.41,35021.0,37.6903,37.6978,37.6232,37.6232,35021.0
2015-10-21 15:20:00,50.41,50.43,50.36,50.37,50584.0,37.6232,37.6381,37.5859,37.5933,50584.0
2015-10-21 15:25:00,50.38,50.41,50.35,50.38,33712.0,37.6008,37.6232,37.5784,37.6008,33712.0
2015-10-21 15:30:00,50.37,50.39,50.33,50.36,23980.0,37.5933,37.6082,37.5635,37.5859,23980.0
2015-10-21 15:35:00,50.35,50.37,50.32,50.34,34306.0,37.5784,37.5933,37.556,37.5709,34306.0
2015-10-21 15:40:00,50.34,50.34,50.22,50.22,77182.0,37.5709,37.5709,37.4814,37.4814,77182.0
2015-10-21 15:45:00,50.22,50.24,50.17,50.22,89439.0,37.4814,37.4963,37.4441,37.4814,89439.0
2015-10-21 15:50:00,50.22,50.27,50.22,50.27,72265.0,37.4814,37.5187,37.4814,37.5187,72265.0
2015-10-21 15:55:00,50.27,50.33,50.25,50.3,111242.0,37.5187,37.5635,37.5038,37.5411,111242.0
2015-10-22 09:30:00,50.53,50.79,50.52,50.73,40812.0,37.7127,37.9068,37.7053,37.862,40812.0
2015-10-22 09:35:00,50.76,50.76,50.62,50.63,29218.0,37.8844,37.8844,37.7799,37.7874,29218.0
2015-10-22 09:40:00,50.66,50.79,50.64,50.76,72113.0,37.8098,37.9068,37.7948,37.8844,72113.0
2015-10-22 09:45:00,50.74,50.77,50.67,50.72,42427.0,37.8695,37.8919,37.8172,37.8545,42427.0
2015-10-22 09:50:00,50.74,50.85,50.73,50.85,10715.0,37.8695,37.9516,37.862,37.9516,10715.0
2015-10-22 09:55:00,50.86,50.87,50.74,50.75,13904.0,37.959,37.9665,37.8695,37.8769,13904.0
2015-10-22 10:00:00,50.77,50.82,50.75,50.79,13689.0,37.8919,37.9292,37.8769,37.9068,13689.0
2015-10-22 10:05:00,50.79,50.88,50.79,50.87,32781.0,37.9068,37.974,37.9068,37.9665,32781.0
2015-10-22 10:10:00,50.87,50.87,50.82,50.86,15136.0,37.9665,37.9665,37.9292,37.959,15136.0
2015-10-22 10:15:00,50.86,50.87,50.81,50.85,15127.0,37.959,37.9665,37.9217,37.9516,15127.0
2015-10-22 10:20:00,50.86,50.86,50.82,50.84,13916.0,37.959,37.959,37.9292,37.9441,13916.0
2015-10-22 10:25:00,50.83,50.84,50.72,50.75,19044.0,37.9366,37.9441,37.8545,37.8769,19044.0
2015-10-22 10:30:00,50.74,50.77,50.69,50.73,26436.0,37.8695,37.8919,37.8321,37.862,26436.0
2015-10-22 10:35:00,50.74,50.81,50.73,50.77,14453.0,37.8695,37.9217,37.862,37.8919,14453.0
2015-10-22 10:40:00,50.77,50.82,50.73,50.82,14933.0,37.8919,37.9292,37.862,37.9292,14933.0
2015-10-22 10:45:00,50.81,50.89,50.8,50.88,11219.0,37.9217,37.9814,37.9142,37.974,11219.0
2015-10-22 10:50:00,50.86,50.86,50.82,50.86,8818.0,37.959,37.959,37.9292,37.959,8818.0
2015-10-22 10:55:00,50.87,50.98,50.87,50.98,9156.0,37.9665,38.0486,37.9665,38.0486,9156.0
2015-10-22 11:00:00,50.99,51.02,50.97,51.01,21510.0,38.0561,38.0784,38.0411,38.071,21510.0
2015-10-22 11:05:00,51.01,51.05,50.99,51.04,13015.0,38.071,38.1008,38.0561,38.0934,13015.0
2015-10-22 11:10:00,51.05,51.07,51.02,51.05,12497.0,38.1008,38.1158,38.0784,38.1008,12497.0
2015-10-22 11:15:00,51.05,51.08,51.05,51.07,9513.0,38.1008,38.1232,38.1008,38.1158,9513.0
2015-10-22 11:20:00,51.06,51.06,50.99,51.05,28021.0,38.1083,38.1083,38.0561,38.1008,28021.0
2015-10-22 11:25:00,51.05,51.07,51.02,51.05,26225.0,38.1008,38.1158,38.0784,38.1008,26225.0
2015-10-22 11:30:00,51.06,51.06,51.01,51.04,20169.0,38.1083,38.1083,38.071,38.0934,20169.0
2015-10-22 11:35:00,51.04,51.1,51.03,51.1,20608.0,38.0934,38.1381,38.0859,38.1381,20608.0
2015-10-22 11:40:00,51.11,51.11,51.06,51.09,12144.0,38.1456,38.1456,38.1083,38.1307,12144.0
2015-10-22 11:45:00,51.09,51.13,51.09,51.11,15581.0,38.1307,38.1605,38.1307,38.1456,15581.0
2015-10-22 11:50:00,51.12,51.19,51.11,51.15,45952.0,38.1531,38.2053,38.1456,38.1755,45952.0
2015-10-22 11:55:00,51.15,51.16,51.11,51.12,10196.0,38.1755,38.1829,38.1456,38.1531,10196.0
2015-10-22 12:00:00,51.13,51.13,51.11,51.13,17416.0,38.1605,38.1605,38.1456,38.1605,17416.0
2015-10-22 12:05:00,51.12,51.15,51.11,51.13,26406.0,38.1531,38.1755,38.1456,38.1605,26406.0
2015-10-22 12:10:00,51.14,51.18,51.13,51.17,24808.0,38.168,38.1979,38.1605,38.1904,24808.0
2015-10-22 12:15:00,51.17,51.24,51.16,51.23,23735.0,38.1904,38.2426,38.1829,38.2352,23735.0
2015-10-22 12:20:00,51.23,51.34,51.23,51.32,36338.0,38.2352,38.3173,38.2352,38.3023,36338.0
2015-10-22 12:25:00,51.32,51.37,51.32,51.36,22871.0,38.3023,38.3397,38.3023,38.3322,22871.0
2015-10-22 12:30:00,51.36,51.37,51.3,51.33,73227.0,38.3322,38.3397,38.2874,38.3098,73227.0
2015-10-22 12:35:00,51.32,51.38,51.31,51.37,22796.0,38.3023,38.3471,38.2949,38.3397,22796.0
2015-10-22 12:40:00,51.37,51.42,51.36,51.41,42784.0,38.3397,38.377,38.3322,38.3695,42784.0
2015-10-22 12:45:00,51.41,51.42,51.36,51.37,33150.0,38.3695,38.377,38.3322,38.3397,33150.0
2015-10-22 12:50:00,51.37,51.4,51.36,51.39,25537.0,38.3397,38.3621,38.3322,38.3546,25537.0
2015-10-22 12:55:00,51.39,51.41,51.37,51.41,29876.0,38.3546,38.3695,38.3397,38.3695,29876.0
2015-10-22 13:00:00,51.4,51.44,51.37,51.43,35724.0,38.3621,38.3919,38.3397,38.3844,35724.0
2015-10-22 13:05:00,51.42,51.49,51.42,51.46,29740.0,38.377,38.4292,38.377,38.4068,29740.0
2015-10-22 13:10:00,51.45,51.46,51.4,51.44,8968.0,38.3994,38.4068,38.3621,38.3919,8968.0
2015-10-22 13:15:00,51.44,51.45,51.38,51.4,15854.0,38.3919,38.3994,38.3471,38.3621,15854.0
2015-10-22 13:20:00,51.41,51.45,51.4,51.43,10616.0,38.3695,38.3994,38.3621,38.3844,10616.0
2015-10-22 13:25:00,51.42,51.43,51.36,51.37,13111.0,38.377,38.3844,38.3322,38.3397,13111.0
2015-10-22 13:30:00,51.37,51.38,51.34,51.36,11807.0,38.3397,38.3471,38.3173,38.3322,11807.0
2015-10-22 13:35:00,51.35,51.37,51.33,51.34,15320.0,38.3247,38.3397,38.3098,38.3173,15320.0
2015-10-22 13:40:00,51.34,51.36,51.32,51.34,21671.0,38.3173,38.3322,38.3023,38.3173,21671.0
2015-10-22 13:45:00,51.34,51.35,51.32,51.33,16935.0,38.3173,38.3247,38.3023,38.3098,16935.0
2015-10-22 13:50:00,51.32,51.36,51.3,51.34,27863.0,38.3023,38.3322,38.2874,38.3173,27863.0
2015-10-22 13:55:00,51.34,51.37,51.32,51.32,54629.0,38.3173,38.3397,38.3023,38.3023,54629.0
2015-10-22 14:00:00,51.33,51.34,51.3,51.33,42385.0,38.3098,38.3173,38.2874,38.3098,42385.0
2015-10-22 14:05:00,51.33,51.34,51.25,51.25,26248.0,38.3098,38.3173,38.2501,38.2501,26248.0
2015-10-22 14:10:00,51.25,51.32,51.25,51.29,19554.0,38.2501,38.3023,38.2501,38.28,19554.0
2015-10-22 14:15:00,51.29,51.29,51.22,51.23,34478.0,38.28,38.28,38.2277,38.2352,34478.0
2015-10-22 14:20:00,51.23,51.29,51.21,51.26,30989.0,38.2352,38.28,38.2202,38.2576,30989.0
2015-10-22 14:25:00,51.26,51.29,51.24,51.24,22196.0,38.2576,38.28,38.2426,38.2426,22196.0
2015-10-22 14:30:00,51.24,51.24,51.17,51.19,14180.0,38.2426,38.2426,38.1904,38.2053,14180.0
2015-10-22 14:35:00,51.19,51.21,51.18,51.2,11268.0,38.2053,38.2202,38.1979,38.2128,11268.0
2015-10-22 14:40:00,51.2,51.23,51.18,51.2,14977.0,38.2128,38.2352,38.1979,38.2128,14977.0
2015-10-22 14:45:00,51.2,51.24,51.19,51.24,11374.0,38.2128,38.2426,38.2053,38.2426,11374.0
2015-10-22 14:50:00,51.23,51.33,51.22,51.32,18011.0,38.2352,38.3098,38.2277,38.3023,18011.0
2015-10-22 14:55:00,51.32,51.37,51.3,51.36,22865.0,38.3023,38.3397,38.2874,38.3322,22865.0
2015-10-22 15:00:00,51.36,51.36,51.28,51.34,24306.0,38.3322,38.3322,38.2725,38.3173,24306.0
2015-10-22 15:05:00,51.35,51.35,51.27,51.28,23413.0,38.3247,38.3247,38.265,38.2725,23413.0
2015-10-22 15:10:00,51.29,51.33,51.27,51.33,24146.0,38.28,38.3098,38.265,38.3098,24146.0
2015-10-22 15:15:00,51.33,51.38,51.31,51.36,54376.0,38.3098,38.3471,38.2949,38.3322,54376.0
2015-10-22 15:20:00,51.36,51.39,51.3,51.37,73966.0,38.3322,38.3546,38.2874,38.3397,73966.0
2015-10-22 15:25:00,51.35,51.47,51.35,51.47,55033.0,38.3247,38.4143,38.3247,38.4143,55033.0
2015-10-22 15:30:00,51.47,51.48,51.45,51.46,84703.0,38.4143,38.4218,38.3994,38.4068,84703.0
2015-10-22 15:35:00,51.47,51.49,51.46,51.49,69281.0,38.4143,38.4292,38.4068,38.4292,69281.0
2015-10-22 15:40:00,51.49,51.65,51.47,51.65,174285.0,38.4292,38.5486,38.4143,38.5486,174285.0
2015-10-22 15:45:00,51.64,51.72,51.62,51.63,249534.0,38.5412,38.6009,38.5262,38.5337,249534.0
2015-10-22 15:50:00,51.63,51.79,51.56,51.6,382178.0,38.5337,38.6531,38.4815,38.5113,382178.0
2015-10-22 15:55:00,51.61,51.62,51.57,51.6,293649.0,38.5188,38.5262,38.4889,38.5113,293649.0
2015-10-23 09:30:00,51.92,51.95,51.58,51.66,83184.0,38.7502,38.7725,38.4964,38.5561,83184.0
2015-10-23 09:35:00,51.65,51.73,51.57,51.73,38403.0,38.5486,38.6083,38.4889,38.6083,38403.0
2015-10-23 09:40:00,51.73,51.76,51.64,51.76,27616.0,38.6083,38.6307,38.5412,38.6307,27616.0
2015-10-23 09:45:00,51.78,51.78,51.66,51.66,26227.0,38.6457,38.6457,38.5561,38.5561,26227.0
2015-10-23 09:50:00,51.67,51.76,51.66,51.76,20414.0,38.5636,38.6307,38.5561,38.6307,20414.0
2015-10-23 09:55:00,51.77,51.86,51.77,51.85,15135.0,38.6382,38.7054,38.6382,38.6979,15135.0
2015-10-23 10:00:00,51.86,51.87,51.75,51.8,22373.0,38.7054,38.7128,38.6233,38.6606,22373.0
2015-10-23 10:05:00,51.8,51.85,51.73,51.77,22298.0,38.6606,38.6979,38.6083,38.6382,22298.0
2015-10-23 10:10:00,51.77,51.78,51.73,51.77,26110.0,38.6382,38.6457,38.6083,38.6382,26110.0
2015-10-23 10:15:00,51.77,51.83,51.74,51.76,27347.0,38.6382,38.683,38.6158,38.6307,27347.0
2015-10-23 10:20:00,51.76,51.81,51.74,51.75,19864.0,38.6307,38.6681,38.6158,38.6233,19864.0
2015-10-23 10:25:00,51.74,51.74,51.65,51.65,20655.0,38.6158,38.6158,38.5486,38.5486,20655.0
2015-10-23 10:30:00,51.66,51.71,51.64,51.71,23538.0,38.5561,38.5934,38.5412,38.5934,23538.0
2015-10-23 10:35:00,51.71,51.71,51.67,51.69,21675.0,38.5934,38.5934,38.5636,38.5785,21675.0
2015-10-23 10:40:00,51.69,51.73,51.67,51.71,22812.0,38.5785,38.6083,38.5636,38.5934,22812.0
2015-10-23 10:45:00,51.71,51.75,51.65,51.66,15160.0,38.5934,38.6233,38.5486,38.5561,15160.0
2015-10-23 10:50:00,51.67,51.68,51.61,51.68,16418.0,38.5636,38.571,38.5188,38.571,16418.0
2015-10-23 10:55:00,51.69,51.69,51.61,51.64,16641.0,38.5785,38.5785,38.5188,38.5412,16641.0
2015-10-23 11:00:00,51.64,51.71,51.64,51.69,16520.0,38.5412,38.5934,38.5412,38.5785,16520.0
2015-10-23 11:05:00,51.69,51.74,51.68,51.71,22567.0,38.5785,38.6158,38.571,38.5934,22567.0
2015-10-23 11:10:00,51.71,51.72,51.65,51.67,20775.0,38.5934,38.6009,38.5486,38.5636,20775.0
2015-10-23 11:15:00,51.66,51.67,51.59,51.6,21620.0,38.5561,38.5636,38.5039,38.5113,21620.0
2015-10-23 11:20:00,51.59,51.63,51.59,51.6,24664.0,38.5039,38.5337,38.5039,38.5113,24664.0
2015-10-23 11:25:00,51.59,51.59,51.54,51.58,22520.0,38.5039,38.5039,38.4665,38.4964,22520.0
2015-10-23 11:30:00,51.58,51.59,51.53,51.54,22272.0,38.4964,38.5039,38.4591,38.4665,22272.0
2015-10-23 11:35:00,51.54,51.54,51.5,51.51,11638.0,38.4665,38.4665,38.4367,38.4442,11638.0
2015-10-23 11:40:00,51.51,51.58,51.51,51.57,14584.0,38.4442,38.4964,38.4442,38.4889,14584.0
2015-10-23 11:45:00,51.57,51.59,51.57,51.58,19021.0,38.4889,38.5039,38.4889,38.4964,19021.0
2015-10-23 11:50:00,51.59,51.59,51.53,51.57,16055.0,38.5039,38.5039,38.4591,38.4889,16055.0
2015-10-23 11:55:00,51.57,51.57,51.45,51.45,19468.0,38.4889,38.4889,38.3994,38.3994,19468.0
2015-10-23 12:00:00,51.46,51.47,51.41,51.47,28790.0,38.4068,38.4143,38.3695,38.4143,28790.0
2015-10-23 12:05:00,51.48,51.48,51.45,51.48,18711.0,38.4218,38.4218,38.3994,38.4218,18711.0
2015-10-23 12:10:00,51.48,51.5,51.47,51.49,10513.0,38.4218,38.4367,38.4143,38.4292,10513.0
2015-10-23 12:15:00,51.49,51.56,51.49,51.56,15928.0,38.4292,38.4815,38.4292,38.4815,15928.0
2015-10-23 12:20:00,51.56,51.58,51.56,51.57,21487.0,38.4815,38.4964,38.4815,38.4889,21487.0
2015-10-23 12:25:00,51.57,51.62,51.56,51.61,9114.0,38.4889,38.5262,38.4815,38.5188,9114.0
2015-10-23 12:30:00,51.61,51.61,51.59,51.59,14360.0,38.5188,38.5188,38.5039,38.5039,14360.0
2015-10-23 12:35:00,51.59,51.59,51.55,51.56,14405.0,38.5039,38.5039,38.474,38.4815,14405.0
2015-10-23 12:40:00,51.56,51.57,51.53,51.54,11846.0,38.4815,38.4889,38.4591,38.4665,11846.0
2015-10-23 12:45:00,51.53,51.55,51.51,51.55,13390.0,38.4591,38.474,38.4442,38.474,13390.0
2015-10-23 12:50:00,51.54,51.55,51.5,51.51,9807.0,38.4665,38.474,38.4367,38.4442,9807.0
2015-10-23 12:55:00,51.51,51.55,51.51,51.55,11868.0,38.4442,38.474,38.4442,38.474,11868.0
2015-10-23 13:00:00,51.55,51.55,51.48,51.5,18278.0,38.474,38.474,38.4218,38.4367,18278.0
2015-10-23 13:05:00,51.5,51.52,51.47,51.51,8956.0,38.4367,38.4516,38.4143,38.4442,8956.0
2015-10-23 13:10:00,51.51,51.55,51.51,51.55,11020.0,38.4442,38.474,38.4442,38.474,11020.0
2015-10-23 13:15:00,51.55,51.57,51.54,51.55,8508.0,38.474,38.4889,38.4665,38.474,8508.0
2015-10-23 13:20:00,51.55,51.59,51.55,51.57,9896.0,38.474,38.5039,38.474,38.4889,9896.0
2015-10-23 13:25:00,51.57,51.63,51.57,51.63,19945.0,38.4889,38.5337,38.4889,38.5337,19945.0
2015-10-23 13:30:00,51.62,51.63,51.59,51.6,16015.0,38.5262,38.5337,38.5039,38.5113,16015.0
2015-10-23 13:35:00,51.61,51.62,51.58,51.59,17268.0,38.5188,38.5262,38.4964,38.5039,17268.0
2015-10-23 13:40:00,51.6,51.61,51.58,51.59,16993.0,38.5113,38.5188,38.4964,38.5039,16993.0
2015-10-23 13:45:00,51.58,51.61,51.56,51.61,11517.0,38.4964,38.5188,38.4815,38.5188,11517.0
2015-10-23 13:50:00,51.6,51.62,51.6,51.62,12831.0,38.5113,38.5262,38.5113,38.5262,12831.0
2015-10-23 13:55:00,51.62,51.63,51.58,51.6,14227.0,38.5262,38.5337,38.4964,38.5113,14227.0
2015-10-23 14:00:00,51.6,51.62,51.6,51.62,14067.0,38.5113,38.5262,38.5113,38.5262,14067.0
2015-10-23 14:05:00,51.62,51.63,51.58,51.59,21029.0,38.5262,38.5337,38.4964,38.5039,21029.0
2015-10-23 14:10:00,51.6,51.6,51.54,51.54,13280.0,38.5113,38.5113,38.4665,38.4665,13280.0
2015-10-23 14:15:00,51.54,51.67,51.54,51.66,29796.0,38.4665,38.5636,38.4665,38.5561,29796.0
2015-10-23 14:20:00,51.66,51.7,51.65,51.7,28523.0,38.5561,38.586,38.5486,38.586,28523.0
2015-10-23 14:25:00,51.7,51.7,51.67,51.68,19591.0,38.586,38.586,38.5636,38.571,19591.0
2015-10-23 14:30:00,51.68,51.69,51.67,51.68,8951.0,38.571,38.5785,38.5636,38.571,8951.0
2015-10-23 14:35:00,51.68,51.76,51.67,51.75,18154.0,38.571,38.6307,38.5636,38.6233,18154.0
2015-10-23 14:40:00,51.76,51.79,51.75,51.77,23587.0,38.6307,38.6531,38.6233,38.6382,23587.0
2015-10-23 14:45:00,51.78,51.81,51.78,51.8,9247.0,38.6457,38.6681,38.6457,38.6606,9247.0
2015-10-23 14:50:00,51.8,51.84,51.8,51.82,35353.0,38.6606,38.6904,38.6606,38.6755,35353.0
2015-10-23 14:55:00,51.81,51.82,51.78,51.79,13839.0,38.6681,38.6755,38.6457,38.6531,13839.0
2015-10-23 15:00:00,51.8,51.82,51.79,51.8,9077.0,38.6606,38.6755,38.6531,38.6606,9077.0
2015-10-23 15:05:00,51.8,51.82,51.78,51.8,26182.0,38.6606,38.6755,38.6457,38.6606,26182.0
2015-10-23 15:10:00,51.8,51.82,51.78,51.78,24594.0,38.6606,38.6755,38.6457,38.6457,24594.0
2015-10-23 15:15:00,51.79,51.81,51.75,51.75,17749.0,38.6531,38.6681,38.6233,38.6233,17749.0
2015-10-23 15:20:00,51.76,51.76,51.71,51.74,42745.0,38.6307,38.6307,38.5934,38.6158,42745.0
2015-10-23 15:25:00,51.74,51.75,51.72,51.75,21755.0,38.6158,38.6233,38.6009,38.6233,21755.0
2015-10-23 15:30:00,51.76,51.77,51.74,51.76,20215.0,38.6307,38.6382,38.6158,38.6307,20215.0
2015-10-23 15:35:00,51.76,51.78,51.72,51.77,19320.0,38.6307,38.6457,38.6009,38.6382,19320.0
2015-10-23 15:40:00,51.77,51.81,51.76,51.79,42847.0,38.6382,38.6681,38.6307,38.6531,42847.0
2015-10-23 15:45:00,51.8,51.8,51.76,51.77,30186.0,38.6606,38.6606,38.6307,38.6382,30186.0
2015-10-23 15:50:00,51.76,51.81,51.76,51.78,74345.0,38.6307,38.6681,38.6307,38.6457,74345.0
2015-10-23 15:55:00,51.78,51.79,51.76,51.79,112518.0,38.6457,38.6531,38.6307,38.6531,112518.0
2015-10-26 09:30:00,51.94,51.95,51.75,51.89,37658.0,38.7651,38.7725,38.6233,38.7278,37658.0
2015-10-26 09:35:00,51.91,51.95,51.86,51.89,12872.0,38.7427,38.7725,38.7054,38.7278,12872.0
2015-10-26 09:40:00,51.91,51.95,51.88,51.94,10727.0,38.7427,38.7725,38.7203,38.7651,10727.0
2015-10-26 09:45:00,51.95,52.09,51.94,52.03,57664.0,38.7725,38.877,38.7651,38.8322,57664.0
2015-10-26 09:50:00,52.05,52.05,51.91,51.96,7785.0,38.8472,38.8472,38.7427,38.78,7785.0
2015-10-26 09:55:00,51.95,51.99,51.86,51.86,11049.0,38.7725,38.8024,38.7054,38.7054,11049.0
2015-10-26 10:00:00,51.86,51.87,51.73,51.76,24786.0,38.7054,38.7128,38.6083,38.6307,24786.0
2015-10-26 10:05:00,51.77,51.78,51.72,51.72,24470.0,38.6382,38.6457,38.6009,38.6009,24470.0
2015-10-26 10:10:00,51.72,51.76,51.69,51.74,18376.0,38.6009,38.6307,38.5785,38.6158,18376.0
2015-10-26 10:15:00,51.74,51.74,51.65,51.73,21450.0,38.6158,38.6158,38.5486,38.6083,21450.0
2015-10-26 10:20:00,51.74,51.86,51.74,51.86,15163.0,38.6158,38.7054,38.6158,38.7054,15163.0
2015-10-26 10:25:00,51.86,51.91,51.84,51.88,17113.0,38.7054,38.7427,38.6904,38.7203,17113.0
2015-10-26 10:30:00,51.87,51.88,51.84,51.85,27078.0,38.7128,38.7203,38.6904,38.6979,27078.0
2015-10-26 10:35:00,51.85,51.87,51.83,51.87,12724.0,38.6979,38.7128,38.683,38.7128,12724.0
2015-10-26 10:40:00,51.88,51.92,51.88,51.9,14230.0,38.7203,38.7502,38.7203,38.7352,14230.0
2015-10-26 10:45:00,51.9,51.94,51.89,51.89,42873.0,38.7352,38.7651,38.7278,38.7278,42873.0
2015-10-26 10:50:00,51.9,51.97,51.89,51.93,32057.0,38.7352,38.7875,38.7278,38.7576,32057.0
2015-10-26 10:55:00,51.93,52.01,51.93,52.01,30355.0,38.7576,38.8173,38.7576,38.8173,30355.0
2015-10-26 11:00:00,52.0,52.06,51.99,52.05,12553.0,38.8099,38.8546,38.8024,38.8472,12553.0
2015-10-26 11:05:00,52.04,52.06,52.0,52.05,18615.0,38.8397,38.8546,38.8099,38.8472,18615.0
2015-10-26 11:10:00,52.04,52.08,52.0,52.03,31011.0,38.8397,38.8696,38.8099,38.8322,31011.0
2015-10-26 11:15:00,52.03,52.07,52.02,52.04,68676.0,38.8322,38.8621,38.8248,38.8397,68676.0
2015-10-26 11:20:00,52.05,52.08,52.04,52.07,29428.0,38.8472,38.8696,38.8397,38.8621,29428.0
2015-10-26 11:25:00,52.07,52.1,52.06,52.06,18864.0,38.8621,38.8845,38.8546,38.8546,18864.0
2015-10-26 11:30:00,52.07,52.11,52.07,52.11,7923.0,38.8621,38.892,38.8621,38.892,7923.0
2015-10-26 11:35:00,52.11,52.17,52.1,52.16,35368.0,38.892,38.9367,38.8845,38.9293,35368.0
2015-10-26 11:40:00,52.16,52.17,52.14,52.17,10401.0,38.9293,38.9367,38.9143,38.9367,10401.0
2015-10-26 11:45:00,52.17,52.18,52.09,52.1,16388.0,38.9367,38.9442,38.877,38.8845,16388.0
2015-10-26 11:50:00,52.1,52.12,52.07,52.09,11410.0,38.8845,38.8994,38.8621,38.877,11410.0
2015-10-26 11:55:00,52.1,52.14,52.1,52.13,18135.0,38.8845,38.9143,38.8845,38.9069,18135.0
2015-10-26 12:00:00,52.13,52.15,52.1,52.1,9834.0,38.9069,38.9218,38.8845,38.8845,9834.0
2015-10-26 12:05:00,52.11,52.13,52.09,52.11,12213.0,38.892,38.9069,38.877,38.892,12213.0
2015-10-26 12:10:00,52.11,52.12,52.01,52.01,21535.0,38.892,38.8994,38.8173,38.8173,21535.0
2015-10-26 12:15:00,52.01,52.04,52.0,52.02,23170.0,38.8173,38.8397,38.8099,38.8248,23170.0
2015-10-26 12:20:00,52.03,52.08,52.03,52.06,6614.0,38.8322,38.8696,38.8322,38.8546,6614.0
2015-10-26 12:25:00,52.06,52.06,52.04,52.06,8708.0,38.8546,38.8546,38.8397,38.8546,8708.0
2015-10-26 12:30:00,52.04,52.05,52.0,52.02,12931.0,38.8397,38.8472,38.8099,38.8248,12931.0
2015-10-26 12:35:00,52.01,52.06,52.01,52.04,17581.0,38.8173,38.8546,38.8173,38.8397,17581.0
2015-10-26 12:40:00,52.05,52.08,52.0,52.06,27711.0,38.8472,38.8696,38.8099,38.8546,27711.0
2015-10-26 12:45:00,52.06,52.09,52.04,52.08,29716.0,38.8546,38.877,38.8397,38.8696,29716.0
2015-10-26 12:50:00,52.09,52.09,52.05,52.06,9585.0,38.877,38.877,38.8472,38.8546,9585.0
2015-10-26 12:55:00,52.05,52.06,52.01,52.03,10861.0,38.8472,38.8546,38.8173,38.8322,10861.0
2015-10-26 13:00:00,52.03,52.03,52.01,52.02,6080.0,38.8322,38.8322,38.8173,38.8248,6080.0
2015-10-26 13:05:00,52.01,52.03,52.01,52.03,9194.0,38.8173,38.8322,38.8173,38.8322,9194.0
2015-10-26 13:10:00,52.03,52.03,52.0,52.02,7444.0,38.8322,38.8322,38.8099,38.8248,7444.0
2015-10-26 13:15:00,52.03,52.06,52.02,52.03,13174.0,38.8322,38.8546,38.8248,38.8322,13174.0
2015-10-26 13:20:00,52.03,52.04,52.03,52.03,6319.0,38.8322,38.8397,38.8322,38.8322,6319.0
2015-10-26 13:25:00,52.04,52.08,52.04,52.05,13432.0,38.8397,38.8696,38.8397,38.8472,13432.0
2015-10-26 13:30:00,52.05,52.07,52.03,52.06,15156.0,38.8472,38.8621,38.8322,38.8546,15156.0
2015-10-26 13:35:00,52.06,52.06,52.05,52.06,4160.0,38.8546,38.8546,38.8472,38.8546,4160.0
2015-10-26 13:40:00,52.05,52.06,52.02,52.04,9547.0,38.8472,38.8546,38.8248,38.8397,9547.0
2015-10-26 13:45:00,52.03,52.03,52.0,52.01,14187.0,38.8322,38.8322,38.8099,38.8173,14187.0
2015-10-26 13:50:00,52.01,52.04,51.99,52.02,24974.0,38.8173,38.8397,38.8024,38.8248,24974.0
2015-10-26 13:55:00,52.03,52.05,52.02,52.03,10246.0,38.8322,38.8472,38.8248,38.8322,10246.0
2015-10-26 14:00:00,52.04,52.11,52.03,52.1,45769.0,38.8397,38.892,38.8322,38.8845,45769.0
2015-10-26 14:05:00,52.1,52.15,52.09,52.14,20032.0,38.8845,38.9218,38.877,38.9143,20032.0
2015-10-26 14:10:00,52.13,52.13,52.03,52.03,23712.0,38.9069,38.9069,38.8322,38.8322,23712.0
2015-10-26 14:15:00,52.03,52.04,52.0,52.0,52965.0,38.8322,38.8397,38.8099,38.8099,52965.0
2015-10-26 14:20:00,52.0,52.03,51.97,52.02,51066.0,38.8099,38.8322,38.7875,38.8248,51066.0
2015-10-26 14:25:00,52.02,52.13,52.02,52.11,43550.0,38.8248,38.9069,38.8248,38.892,43550.0
2015-10-26 14:30:00,52.11,52.15,52.1,52.14,31515.0,38.892,38.9218,38.8845,38.9143,31515.0
2015-10-26 14:35:00,52.14,52.15,52.13,52.13,12124.0,38.9143,38.9218,38.9069,38.9069,12124.0
2015-10-26 14:40:00,52.12,52.12,52.06,52.1,23528.0,38.8994,38.8994,38.8546,38.8845,23528.0
2015-10-26 14:45:00,52.1,52.15,52.1,52.11,14596.0,38.8845,38.9218,38.8845,38.892,14596.0
2015-10-26 14:50:00,52.12,52.14,52.09,52.1,11336.0,38.8994,38.9143,38.877,38.8845,11336.0
2015-10-26 14:55:00,52.1,52.13,52.09,52.12,21522.0,38.8845,38.9069,38.877,38.8994,21522.0
2015-10-26 15:00:00,52.13,52.15,52.11,52.14,28312.0,38.9069,38.9218,38.892,38.9143,28312.0
2015-10-26 15:05:00,52.14,52.21,52.14,52.21,33892.0,38.9143,38.9666,38.9143,38.9666,33892.0
2015-10-26 15:10:00,52.21,52.21,52.15,52.15,56973.0,38.9666,38.9666,38.9218,38.9218,56973.0
2015-10-26 15:15:00,52.14,52.18,52.12,52.16,32913.0,38.9143,38.9442,38.8994,38.9293,32913.0
2015-10-26 15:20:00,52.15,52.16,52.12,52.14,32942.0,38.9218,38.9293,38.8994,38.9143,32942.0
2015-10-26 15:25:00,52.14,52.15,52.11,52.14,23259.0,38.9143,38.9218,38.892,38.9143,23259.0
2015-10-26 15:30:00,52.14,52.15,52.13,52.14,21731.0,38.9143,38.9218,38.9069,38.9143,21731.0
2015-10-26 15:35:00,52.14,52.15,52.12,52.13,36708.0,38.9143,38.9218,38.8994,38.9069,36708.0
2015-10-26 15:40:00,52.12,52.17,52.11,52.14,59146.0,38.8994,38.9367,38.892,38.9143,59146.0
2015-10-26 15:45:00,52.13,52.14,52.11,52.11,31723.0,38.9069,38.9143,38.892,38.892,31723.0
2015-10-26 15:50:00,52.11,52.14,52.11,52.12,46256.0,38.892,38.9143,38.892,38.8994,46256.0
2015-10-26 15:55:00,52.12,52.17,52.11,52.15,89439.0,38.8994,38.9367,38.892,38.9218,89439.0
2015-10-27 09:30:00,51.96,52.09,51.87,51.99,36944.0,38.78,38.877,38.7128,38.8024,36944.0
2015-10-27 09:35:00,52.0,52.1,52.0,52.04,14800.0,38.8099,38.8845,38.8099,38.8397,14800.0
2015-10-27 09:40:00,52.03,52.03,51.89,51.9,16138.0,38.8322,38.8322,38.7278,38.7352,16138.0
2015-10-27 09:45:00,51.87,51.96,51.85,51.85,22839.0,38.7128,38.78,38.6979,38.6979,22839.0
2015-10-27 09:50:00,51.85,51.91,51.85,51.87,16990.0,38.6979,38.7427,38.6979,38.7128,16990.0
2015-10-27 09:55:00,51.87,51.87,51.73,51.74,14603.0,38.7128,38.7128,38.6083,38.6158,14603.0
2015-10-27 10:00:00,51.72,51.75,51.66,51.75,25328.0,38.6009,38.6233,38.5561,38.6233,25328.0
2015-10-27 10:05:00,51.74,51.83,51.68,51.83,17613.0,38.6158,38.683,38.571,38.683,17613.0
2015-10-27 10:10:00,51.83,51.85,51.79,51.83,7124.0,38.683,38.6979,38.6531,38.683,7124.0
2015-10-27 10:15:00,51.82,51.82,51.72,51.72,11380.0,38.6755,38.6755,38.6009,38.6009,11380.0
2015-10-27 10:20:00,51.72,51.73,51.66,51.7,9650.0,38.6009,38.6083,38.5561,38.586,9650.0
2015-10-27 10:25:00,51.71,51.72,51.67,51.68,21898.0,38.5934,38.6009,38.5636,38.571,21898.0
2015-10-27 10:30:00,51.67,51.78,51.67,51.77,29761.0,38.5636,38.6457,38.5636,38.6382,29761.0
2015-10-27 10:35:00,51.77,51.87,51.77,51.86,9714.0,38.6382,38.7128,38.6382,38.7054,9714.0
2015-10-27 10:40:00,51.85,51.9,51.84,51.87,11482.0,38.6979,38.7352,38.6904,38.7128,11482.0
2015-10-27 10:45:00,51.87,51.89,51.84,51.87,12893.0,38.7128,38.7278,38.6904,38.7128,12893.0
2015-10-27 10:50:00,51.88,51.93,51.84,51.85,55125.0,38.7203,38.7576,38.6904,38.6979,55125.0
2015-10-27 10:55:00,51.86,51.92,51.85,51.92,17998.0,38.7054,38.7502,38.6979,38.7502,17998.0
2015-10-27 11:00:00,51.91,52.02,51.89,52.01,21099.0,38.7427,38.8248,38.7278,38.8173,21099.0
2015-10-27 11:05:00,52.01,52.07,52.01,52.04,14519.0,38.8173,38.8621,38.8173,38.8397,14519.0
2015-10-27 11:10:00,52.05,52.05,52.03,52.04,8667.0,38.8472,38.8472,38.8322,38.8397,8667.0
2015-10-27 11:15:00,52.03,52.03,51.99,52.0,7676.0,38.8322,38.8322,38.8024,38.8099,7676.0
2015-10-27 11:20:00,52.01,52.04,51.99,52.02,15649.0,38.8173,38.8397,38.8024,38.8248,15649.0
2015-10-27 11:25:00,52.02,52.07,52.0,52.01,28638.0,38.8248,38.8621,38.8099,38.8173,28638.0
2015-10-27 11:30:00,52.02,52.04,51.99,51.99,9346.0,38.8248,38.8397,38.8024,38.8024,9346.0
2015-10-27 11:35:00,52.0,52.02,51.96,51.97,22924.0,38.8099,38.8248,38.78,38.7875,22924.0
2015-10-27 11:40:00,51.97,52.02,51.97,51.99,8930.0,38.7875,38.8248,38.7875,38.8024,8930.0
2015-10-27 11:45:00,52.0,52.08,51.99,52.08,8129.0,38.8099,38.8696,38.8024,38.8696,8129.0
2015-10-27 11:50:00,52.08,52.13,52.06,52.08,21498.0,38.8696,38.9069,38.8546,38.8696,21498.0
2015-10-27 11:55:00,52.05,52.08,52.0,52.01,9300.0,38.8472,38.8696,38.8099,38.8173,9300.0
2015-10-27 12:00:00,52.01,52.02,51.99,52.0,9687.0,38.8173,38.8248,38.8024,38.8099,9687.0
2015-10-27 12:05:00,51.99,52.0,51.94,52.0,10334.0,38.8024,38.8099,38.7651,38.8099,10334.0
2015-10-27 12:10:00,51.99,52.0,51.97,52.0,17750.0,38.8024,38.8099,38.7875,38.8099,17750.0
2015-10-27 12:15:00,52.01,52.02,51.98,52.01,5200.0,38.8173,38.8248,38.7949,38.8173,5200.0
2015-10-27 12:20:00,52.02,52.08,52.02,52.06,11427.0,38.8248,38.8696,38.8248,38.8546,11427.0
2015-10-27 12:25:00,52.07,52.11,52.05,52.06,19336.0,38.8621,38.892,38.8472,38.8546,19336.0
2015-10-27 12:30:00,52.05,52.08,52.04,52.05,25556.0,38.8472,38.8696,38.8397,38.8472,25556.0
2015-10-27 12:35:00,52.04,52.06,52.01,52.05,13915.0,38.8397,38.8546,38.8173,38.8472,13915.0
2015-10-27 12:40:00,52.05,52.12,52.05,52.12,15129.0,38.8472,38.8994,38.8472,38.8994,15129.0
2015-10-27 12:45:00,52.12,52.14,52.1,52.13,33329.0,38.8994,38.9143,38.8845,38.9069,33329.0
2015-10-27 12:50:00,52.14,52.14,52.11,52.13,10643.0,38.9143,38.9143,38.892,38.9069,10643.0
2015-10-27 12:55:00,52.12,52.12,52.04,52.06,24152.0,38.8994,38.8994,38.8397,38.8546,24152.0
2015-10-27 13:00:00,52.05,52.05,51.97,51.98,16885.0,38.8472,38.8472,38.7875,38.7949,16885.0
2015-10-27 13:05:00,51.98,51.98,51.93,51.96,15769.0,38.7949,38.7949,38.7576,38.78,15769.0
2015-10-27 13:10:00,51.96,51.96,51.9,51.92,16432.0,38.78,38.78,38.7352,38.7502,16432.0
2015-10-27 13:15:00,51.93,51.97,51.9,51.93,35179.0,38.7576,38.7875,38.7352,38.7576,35179.0
2015-10-27 13:20:00,51.93,51.94,51.91,51.91,6213.0,38.7576,38.7651,38.7427,38.7427,6213.0
2015-10-27 13:25:00,51.91,51.97,51.89,51.96,37911.0,38.7427,38.7875,38.7278,38.78,37911.0
2015-10-27 13:30:00,51.96,51.99,51.95,51.98,15038.0,38.78,38.8024,38.7725,38.7949,15038.0
2015-10-27 13:35:00,51.98,52.01,51.94,51.94,36002.0,38.7949,38.8173,38.7651,38.7651,36002.0
2015-10-27 13:40:00,51.94,52.03,51.94,52.03,15830.0,38.7651,38.8322,38.7651,38.8322,15830.0
2015-10-27 13:45:00,52.03,52.04,51.97,51.97,27179.0,38.8322,38.8397,38.7875,38.7875,27179.0
2015-10-27 13:50:00,51.97,51.97,51.91,51.92,10808.0,38.7875,38.7875,38.7427,38.7502,10808.0
2015-10-27 13:55:00,51.92,51.96,51.92,51.96,27789.0,38.7502,38.78,38.7502,38.78,27789.0
2015-10-27 14:00:00,51.96,52.01,51.93,51.99,20989.0,38.78,38.8173,38.7576,38.8024,20989.0
2015-10-27 14:05:00,52.0,52.02,51.99,52.01,9254.0,38.8099,38.8248,38.8024,38.8173,9254.0
2015-10-27 14:10:00,52.02,52.03,52.01,52.02,18983.0,38.8248,38.8322,38.8173,38.8248,18983.0
2015-10-27 14:15:00,52.02,52.03,52.0,52.0,21667.0,38.8248,38.8322,38.8099,38.8099,21667.0
2015-10-27 14:20:00,52.0,52.02,51.95,52.01,49338.0,38.8099,38.8248,38.7725,38.8173,49338.0
2015-10-27 14:25:00,52.01,52.03,52.0,52.01,13188.0,38.8173,38.8322,38.8099,38.8173,13188.0
2015-10-27 14:30:00,52.0,52.01,51.95,51.96,19797.0,38.8099,38.8173,38.7725,38.78,19797.0
2015-10-27 14:35:00,51.96,52.0,51.94,51.98,14125.0,38.78,38.8099,38.7651,38.7949,14125.0
2015-10-27 14:40:00,51.97,51.98,51.89,51.89,121298.0,38.7875,38.7949,38.7278,38.7278,121298.0
2015-10-27 14:45:00,51.89,51.94,51.89,51.94,15577.0,38.7278,38.7651,38.7278,38.7651,15577.0
2015-10-27 14:50:00,51.93,51.94,51.9,51.92,22954.0,38.7576,38.7651,38.7352,38.7502,22954.0
2015-10-27 14:55:00,51.92,51.97,51.91,51.94,13651.0,38.7502,38.7875,38.7427,38.7651,13651.0
2015-10-27 15:00:00,51.93,52.0,51.92,51.98,23570.0,38.7576,38.8099,38.7502,38.7949,23570.0
2015-10-27 15:05:00,51.98,52.04,51.97,52.01,32167.0,38.7949,38.8397,38.7875,38.8173,32167.0
2015-10-27 15:10:00,52.01,52.03,52.0,52.02,33776.0,38.8173,38.8322,38.8099,38.8248,33776.0
2015-10-27 15:15:00,52.03,52.04,51.99,51.99,33630.0,38.8322,38.8397,38.8024,38.8024,33630.0
2015-10-27 15:20:00,51.98,52.05,51.96,52.04,25147.0,38.7949,38.8472,38.78,38.8397,25147.0
2015-10-27 15:25:00,52.04,52.06,52.03,52.05,16559.0,38.8397,38.8546,38.8322,38.8472,16559.0
2015-10-27 15:30:00,52.06,52.12,52.04,52.12,48021.0,38.8546,38.8994,38.8397,38.8994,48021.0
2015-10-27 15:35:00,52.12,52.12,52.08,52.08,40045.0,38.8994,38.8994,38.8696,38.8696,40045.0
2015-10-27 15:40:00,52.08,52.15,52.08,52.12,40352.0,38.8696,38.9218,38.8696,38.8994,40352.0
2015-10-27 15:45:00,52.1,52.11,52.08,52.11,16717.0,38.8845,38.892,38.8696,38.892,16717.0
2015-10-27 15:50:00,52.09,52.11,52.04,52.04,75770.0,38.877,38.892,38.8397,38.8397,75770.0
2015-10-27 15:55:00,52.05,52.11,52.03,52.1,184679.0,38.8472,38.892,38.8322,38.8845,184679.0
2015-10-28 09:30:00,52.16,52.2,51.81,51.88,56783.0,38.9293,38.9591,38.6681,38.7203,56783.0
2015-10-28 09:35:00,51.86,51.92,51.78,51.82,44445.0,38.7054,38.7502,38.6457,38.6755,44445.0
2015-10-28 09:40:00,51.83,51.9,51.8,51.86,96681.0,38.683,38.7352,38.6606,38.7054,96681.0
2015-10-28 09:45:00,51.86,52.06,51.85,52.06,68689.0,38.7054,38.8546,38.6979,38.8546,68689.0
2015-10-28 09:50:00,52.07,52.24,52.07,52.17,39089.0,38.8621,38.989,38.8621,38.9367,39089.0
2015-10-28 09:55:00,52.16,52.19,52.11,52.13,13184.0,38.9293,38.9517,38.892,38.9069,13184.0
2015-10-28 10:00:00,52.11,52.21,52.11,52.18,24540.0,38.892,38.9666,38.892,38.9442,24540.0
2015-10-28 10:05:00,52.18,52.26,52.17,52.18,23089.0,38.9442,39.0039,38.9367,38.9442,23089.0
2015-10-28 10:10:00,52.17,52.19,52.08,52.08,38713.0,38.9367,38.9517,38.8696,38.8696,38713.0
2015-10-28 10:15:00,52.08,52.08,52.01,52.01,32690.0,38.8696,38.8696,38.8173,38.8173,32690.0
2015-10-28 10:20:00,52.01,52.03,51.92,51.92,24551.0,38.8173,38.8322,38.7502,38.7502,24551.0
2015-10-28 10:25:00,51.92,51.98,51.91,51.96,32406.0,38.7502,38.7949,38.7427,38.78,32406.0
2015-10-28 10:30:00,51.97,52.02,51.94,51.96,22950.0,38.7875,38.8248,38.7651,38.78,22950.0
2015-10-28 10:35:00,51.95,52.01,51.95,51.98,19958.0,38.7725,38.8173,38.7725,38.7949,19958.0
2015-10-28 10:40:00,51.99,52.07,51.98,52.05,28104.0,38.8024,38.8621,38.7949,38.8472,28104.0
2015-10-28 10:45:00,52.05,52.1,52.04,52.07,18812.0,38.8472,38.8845,38.8397,38.8621,18812.0
2015-10-28 10:50:00,52.08,52.13,52.07,52.12,13643.0,38.8696,38.9069,38.8621,38.8994,13643.0
2015-10-28 10:55:00,52.13,52.17,52.1,52.16,13361.0,38.9069,38.9367,38.8845,38.9293,13361.0
2015-10-28 11:00:00,52.17,52.23,52.16,52.23,19692.0,38.9367,38.9815,38.9293,38.9815,19692.0
2015-10-28 11:05:00,52.23,52.25,52.2,52.21,19508.0,38.9815,38.9964,38.9591,38.9666,19508.0
2015-10-28 11:10:00,52.22,52.3,52.22,52.3,17680.0,38.9741,39.0338,38.9741,39.0338,17680.0
2015-10-28 11:15:00,52.3,52.38,52.3,52.36,16453.0,39.0338,39.0935,39.0338,39.0785,16453.0
2015-10-28 11:20:00,52.36,52.36,52.32,52.33,9944.0,39.0785,39.0785,39.0487,39.0562,9944.0
2015-10-28 11:25:00,52.33,52.33,52.28,52.28,10029.0,39.0562,39.0562,39.0188,39.0188,10029.0
2015-10-28 11:30:00,52.29,52.29,52.25,52.27,13096.0,39.0263,39.0263,38.9964,39.0114,13096.0
2015-10-28 11:35:00,52.26,52.29,52.26,52.27,9887.0,39.0039,39.0263,39.0039,39.0114,9887.0
2015-10-28 11:40:00,52.27,52.27,52.24,52.26,13929.0,39.0114,39.0114,38.989,39.0039,13929.0
2015-10-28 11:45:00,52.25,52.27,52.2,52.26,15324.0,38.9964,39.0114,38.9591,39.0039,15324.0
2015-10-28 11:50:00,52.26,52.31,52.26,52.3,9948.0,39.0039,39.0412,39.0039,39.0338,9948.0
2015-10-28 11:55:00,52.3,52.35,52.25,52.35,20787.0,39.0338,39.0711,38.9964,39.0711,20787.0
2015-10-28 12:00:00,52.35,52.36,52.31,52.31,15558.0,39.0711,39.0785,39.0412,39.0412,15558.0
2015-10-28 12:05:00,52.32,52.33,52.24,52.26,14932.0,39.0487,39.0562,38.989,39.0039,14932.0
2015-10-28 12:10:00,52.26,52.27,52.2,52.23,26565.0,39.0039,39.0114,38.9591,38.9815,26565.0
2015-10-28 12:15:00,52.25,52.26,52.22,52.25,11088.0,38.9964,39.0039,38.9741,38.9964,11088.0
2015-10-28 12:20:00,52.25,52.3,52.24,52.27,22891.0,38.9964,39.0338,38.989,39.0114,22891.0
2015-10-28 12:25:00,52.28,52.31,52.28,52.3,10109.0,39.0188,39.0412,39.0188,39.0338,10109.0
2015-10-28 12:30:00,52.3,52.3,52.21,52.22,13254.0,39.0338,39.0338,38.9666,38.9741,13254.0
2015-10-28 12:35:00,52.22,52.22,52.18,52.19,9279.0,38.9741,38.9741,38.9442,38.9517,9279.0
2015-10-28 12:40:00,52.2,52.21,52.19,52.21,5127.0,38.9591,38.9666,38.9517,38.9666,5127.0
2015-10-28 12:45:00,52.2,52.23,52.14,52.23,22613.0,38.9591,38.9815,38.9143,38.9815,22613.0
2015-10-28 12:50:00,52.25,52.28,52.23,52.25,17586.0,38.9964,39.0188,38.9815,38.9964,17586.0
2015-10-28 12:55:00,52.25,52.27,52.24,52.24,11224.0,38.9964,39.0114,38.989,38.989,11224.0
2015-10-28 13:00:00,52.25,52.3,52.24,52.28,30790.0,38.9964,39.0338,38.989,39.0188,30790.0
2015-10-28 13:05:00,52.27,52.3,52.23,52.26,30362.0,39.0114,39.0338,38.9815,39.0039,30362.0
2015-10-28 13:10:00,52.27,52.3,52.26,52.29,13343.0,39.0114,39.0338,39.0039,39.0263,13343.0
2015-10-28 13:15:00,52.3,52.3,52.26,52.28,10590.0,39.0338,39.0338,39.0039,39.0188,10590.0
2015-10-28 13:20:00,52.28,52.28,52.26,52.28,5725.0,39.0188,39.0188,39.0039,39.0188,5725.0
2015-10-28 13:25:00,52.28,52.28,52.22,52.23,18623.0,39.0188,39.0188,38.9741,38.9815,18623.0
2015-10-28 13:30:00,52.23,52.24,52.16,52.16,17369.0,38.9815,38.989,38.9293,38.9293,17369.0
2015-10-28 13:35:00,52.17,52.27,52.17,52.25,22497.0,38.9367,39.0114,38.9367,38.9964,22497.0
2015-10-28 13:40:00,52.26,52.26,52.19,52.19,16920.0,39.0039,39.0039,38.9517,38.9517,16920.0
2015-10-28 13:45:00,52.19,52.3,52.19,52.29,17274.0,38.9517,39.0338,38.9517,39.0263,17274.0
2015-10-28 13:50:00,52.29,52.31,52.28,52.29,11651.0,39.0263,39.0412,39.0188,39.0263,11651.0
2015-10-28 13:55:00,52.29,52.33,52.23,52.33,35646.0,39.0263,39.0562,38.9815,39.0562,35646.0
2015-10-28 14:00:00,52.32,52.32,51.78,51.9,39852.0,39.0487,39.0487,38.6457,38.7352,39852.0
2015-10-28 14:05:00,51.89,51.96,51.81,51.96,18765.0,38.7278,38.78,38.6681,38.78,18765.0
2015-10-28 14:10:00,51.97,51.97,51.72,51.8,31860.0,38.7875,38.7875,38.6009,38.6606,31860.0
2015-10-28 14:15:00,51.82,51.82,51.6,51.64,33952.0,38.6755,38.6755,38.5113,38.5412,33952.0
2015-10-28 14:20:00,51.67,51.77,51.62,51.72,21545.0,38.5636,38.6382,38.5262,38.6009,21545.0
2015-10-28 14:25:00,51.73,51.83,51.73,51.78,17106.0,38.6083,38.683,38.6083,38.6457,17106.0
2015-10-28 14:30:00,51.78,51.78,51.68,51.68,26219.0,38.6457,38.6457,38.571,38.571,26219.0
2015-10-28 14:35:00,51.67,51.82,51.66,51.76,23303.0,38.5636,38.6755,38.5561,38.6307,23303.0
2015-10-28 14:40:00,51.77,51.87,51.77,51.82,22665.0,38.6382,38.7128,38.6382,38.6755,22665.0
2015-10-28 14:45:00,51.82,51.87,51.81,51.81,22164.0,38.6755,38.7128,38.6681,38.6681,22164.0
2015-10-28 14:50:00,51.81,51.95,51.79,51.95,22506.0,38.6681,38.7725,38.6531,38.7725,22506.0
2015-10-28 14:55:00,51.92,51.92,51.85,51.88,23198.0,38.7502,38.7502,38.6979,38.7203,23198.0
2015-10-28 15:00:00,51.89,51.98,51.86,51.97,18539.0,38.7278,38.7949,38.7054,38.7875,18539.0
2015-10-28 15:05:00,51.96,52.0,51.94,51.97,43305.0,38.78,38.8099,38.7651,38.7875,43305.0
2015-10-28 15:10:00,51.97,52.0,51.95,51.98,24950.0,38.7875,38.8099,38.7725,38.7949,24950.0
2015-10-28 15:15:00,51.99,52.01,51.96,51.96,41178.0,38.8024,38.8173,38.78,38.78,41178.0
2015-10-28 15:20:00,51.97,51.98,51.92,51.98,23923.0,38.7875,38.7949,38.7502,38.7949,23923.0
2015-10-28 15:25:00,51.97,52.03,51.97,52.01,44861.0,38.7875,38.8322,38.7875,38.8173,44861.0
2015-10-28 15:30:00,52.02,52.11,52.02,52.05,55594.0,38.8248,38.892,38.8248,38.8472,55594.0
2015-10-28 15:35:00,52.05,52.18,52.04,52.18,37827.0,38.8472,38.9442,38.8397,38.9442,37827.0
2015-10-28 15:40:00,52.17,52.22,52.14,52.19,33459.0,38.9367,38.9741,38.9143,38.9517,33459.0
2015-10-28 15:45:00,52.19,52.25,52.19,52.21,38107.0,38.9517,38.9964,38.9517,38.9666,38107.0
2015-10-28 15:50:00,52.19,52.22,52.17,52.21,49020.0,38.9517,38.9741,38.9367,38.9666,49020.0
2015-10-28 15:55:00,52.21,52.25,52.2,52.25,71132.0,38.9666,38.9964,38.9591,38.9964,71132.0
2015-10-29 09:30:00,51.57,51.8,51.57,51.66,32019.0,38.8012,38.9743,38.8012,38.869,32019.0
2015-10-29 09:35:00,51.62,51.67,51.44,51.53,32247.0,38.8389,38.8765,38.7034,38.7711,32247.0
2015-10-29 09:40:00,51.54,51.66,51.51,51.62,28882.0,38.7787,38.869,38.7561,38.8389,28882.0
2015-10-29 09:45:00,51.62,51.68,51.55,51.55,30281.0,38.8389,38.884,38.7862,38.7862,30281.0
2015-10-29 09:50:00,51.56,51.56,51.49,51.55,11830.0,38.7937,38.7937,38.7411,38.7862,11830.0
2015-10-29 09:55:00,51.55,51.63,51.52,51.58,13665.0,38.7862,38.8464,38.7636,38.8088,13665.0
2015-10-29 10:00:00,51.59,51.65,51.55,51.64,9645.0,38.8163,38.8614,38.7862,38.8539,9645.0
2015-10-29 10:05:00,51.64,51.71,51.63,51.68,12587.0,38.8539,38.9066,38.8464,38.884,12587.0
2015-10-29 10:10:00,51.69,51.69,51.62,51.64,7566.0,38.8915,38.8915,38.8389,38.8539,7566.0
2015-10-29 10:15:00,51.64,51.64,51.55,51.56,14430.0,38.8539,38.8539,38.7862,38.7937,14430.0
2015-10-29 10:20:00,51.57,51.59,51.53,51.55,7529.0,38.8012,38.8163,38.7711,38.7862,7529.0
2015-10-29 10:25:00,51.55,51.56,51.49,51.5,12822.0,38.7862,38.7937,38.7411,38.7486,12822.0
2015-10-29 10:30:00,51.51,51.55,51.49,51.54,8123.0,38.7561,38.7862,38.7411,38.7787,8123.0
2015-10-29 10:35:00,51.53,51.6,51.53,51.56,15150.0,38.7711,38.8238,38.7711,38.7937,15150.0
2015-10-29 10:40:00,51.57,51.64,51.57,51.62,12845.0,38.8012,38.8539,38.8012,38.8389,12845.0
2015-10-29 10:45:00,51.62,51.62,51.52,51.53,10763.0,38.8389,38.8389,38.7636,38.7711,10763.0
2015-10-29 10:50:00,51.53,51.56,51.51,51.55,5938.0,38.7711,38.7937,38.7561,38.7862,5938.0
2015-10-29 10:55:00,51.56,51.63,51.55,51.59,13787.0,38.7937,38.8464,38.7862,38.8163,13787.0
2015-10-29 11:00:00,51.58,51.6,51.55,51.59,10074.0,38.8088,38.8238,38.7862,38.8163,10074.0
2015-10-29 11:05:00,51.59,51.61,51.58,51.61,6217.0,38.8163,38.8313,38.8088,38.8313,6217.0
2015-10-29 11:10:00,51.61,51.62,51.59,51.59,5306.0,38.8313,38.8389,38.8163,38.8163,5306.0
2015-10-29 11:15:00,51.58,51.67,51.58,51.66,24759.0,38.8088,38.8765,38.8088,38.869,24759.0
2015-10-29 11:20:00,51.66,51.67,51.61,51.63,5140.0,38.869,38.8765,38.8313,38.8464,5140.0
2015-10-29 11:25:00,51.61,51.65,51.57,51.64,13317.0,38.8313,38.8614,38.8012,38.8539,13317.0
2015-10-29 11:30:00,51.64,51.7,51.64,51.69,4600.0,38.8539,38.8991,38.8539,38.8915,4600.0
2015-10-29 11:35:00,51.69,51.69,51.62,51.67,6418.0,38.8915,38.8915,38.8389,38.8765,6418.0
2015-10-29 11:40:00,51.66,51.66,51.62,51.63,9902.0,38.869,38.869,38.8389,38.8464,9902.0
2015-10-29 11:45:00,51.63,51.65,51.63,51.63,6544.0,38.8464,38.8614,38.8464,38.8464,6544.0
2015-10-29 11:50:00,51.63,51.63,51.59,51.59,3700.0,38.8464,38.8464,38.8163,38.8163,3700.0
2015-10-29 11:55:00,51.59,51.67,51.59,51.66,16694.0,38.8163,38.8765,38.8163,38.869,16694.0
2015-10-29 12:00:00,51.66,51.68,51.64,51.68,4383.0,38.869,38.884,38.8539,38.884,4383.0
2015-10-29 12:05:00,51.67,51.67,51.6,51.63,9423.0,38.8765,38.8765,38.8238,38.8464,9423.0
2015-10-29 12:10:00,51.63,51.64,51.61,51.64,14207.0,38.8464,38.8539,38.8313,38.8539,14207.0
2015-10-29 12:15:00,51.63,51.69,51.62,51.69,6755.0,38.8464,38.8915,38.8389,38.8915,6755.0
2015-10-29 12:20:00,51.7,51.73,51.69,51.71,11381.0,38.8991,38.9216,38.8915,38.9066,11381.0
2015-10-29 12:25:00,51.71,51.72,51.7,51.72,7520.0,38.9066,38.9141,38.8991,38.9141,7520.0
2015-10-29 12:30:00,51.73,51.74,51.72,51.72,5211.0,38.9216,38.9292,38.9141,38.9141,5211.0
2015-10-29 12:35:00,51.72,51.72,51.7,51.71,4489.0,38.9141,38.9141,38.8991,38.9066,4489.0
2015-10-29 12:40:00,51.7,51.73,51.67,51.71,5820.0,38.8991,38.9216,38.8765,38.9066,5820.0
2015-10-29 12:45:00,51.72,51.74,51.68,51.68,7493.0,38.9141,38.9292,38.884,38.884,7493.0
2015-10-29 12:50:00,51.69,51.7,51.64,51.65,6811.0,38.8915,38.8991,38.8539,38.8614,6811.0
2015-10-29 12:55:00,51.66,51.69,51.64,51.69,6094.0,38.869,38.8915,38.8539,38.8915,6094.0
2015-10-29 13:00:00,51.69,51.71,51.69,51.71,3790.0,38.8915,38.9066,38.8915,38.9066,3790.0
2015-10-29 13:05:00,51.72,51.74,51.7,51.73,8566.0,38.9141,38.9292,38.8991,38.9216,8566.0
2015-10-29 13:10:00,51.72,51.73,51.71,51.72,6325.0,38.9141,38.9216,38.9066,38.9141,6325.0
2015-10-29 13:15:00,51.72,51.73,51.72,51.72,2700.0,38.9141,38.9216,38.9141,38.9141,2700.0
2015-10-29 13:20:00,51.71,51.72,51.67,51.7,26791.0,38.9066,38.9141,38.8765,38.8991,26791.0
2015-10-29 13:25:00,51.69,51.7,51.65,51.66,3176.0,38.8915,38.8991,38.8614,38.869,3176.0
2015-10-29 13:30:00,51.65,51.66,51.63,51.63,3727.0,38.8614,38.869,38.8464,38.8464,3727.0
2015-10-29 13:35:00,51.63,51.63,51.6,51.6,6333.0,38.8464,38.8464,38.8238,38.8238,6333.0
2015-10-29 13:40:00,51.6,51.64,51.6,51.61,19410.0,38.8238,38.8539,38.8238,38.8313,19410.0
2015-10-29 13:45:00,51.61,51.62,51.6,51.61,4607.0,38.8313,38.8389,38.8238,38.8313,4607.0
2015-10-29 13:50:00,51.6,51.62,51.59,51.6,8590.0,38.8238,38.8389,38.8163,38.8238,8590.0
2015-10-29 13:55:00,51.6,51.61,51.58,51.58,8953.0,38.8238,38.8313,38.8088,38.8088,8953.0
2015-10-29 14:00:00,51.58,51.62,51.57,51.62,7738.0,38.8088,38.8389,38.8012,38.8389,7738.0
2015-10-29 14:05:00,51.63,51.64,51.61,51.62,7644.0,38.8464,38.8539,38.8313,38.8389,7644.0
2015-10-29 14:10:00,51.61,51.63,51.59,51.62,6871.0,38.8313,38.8464,38.8163,38.8389,6871.0
2015-10-29 14:15:00,51.63,51.65,51.6,51.61,14444.0,38.8464,38.8614,38.8238,38.8313,14444.0
2015-10-29 14:20:00,51.61,51.64,51.6,51.63,9715.0,38.8313,38.8539,38.8238,38.8464,9715.0
2015-10-29 14:25:00,51.64,51.66,51.63,51.66,12965.0,38.8539,38.869,38.8464,38.869,12965.0
2015-10-29 14:30:00,51.65,51.66,51.64,51.64,5666.0,38.8614,38.869,38.8539,38.8539,5666.0
2015-10-29 14:35:00,51.64,51.64,51.57,51.57,10312.0,38.8539,38.8539,38.8012,38.8012,10312.0
2015-10-29 14:40:00,51.58,51.58,51.51,51.51,43043.0,38.8088,38.8088,38.7561,38.7561,43043.0
2015-10-29 14:45:00,51.52,51.55,51.51,51.52,12125.0,38.7636,38.7862,38.7561,38.7636,12125.0
2015-10-29 14:50:00,51.53,51.53,51.5,51.5,9947.0,38.7711,38.7711,38.7486,38.7486,9947.0
2015-10-29 14:55:00,51.5,51.52,51.49,51.5,12693.0,38.7486,38.7636,38.7411,38.7486,12693.0
2015-10-29 15:00:00,51.5,51.53,51.49,51.49,14335.0,38.7486,38.7711,38.7411,38.7411,14335.0
2015-10-29 15:05:00,51.49,51.53,51.48,51.53,15131.0,38.7411,38.7711,38.7335,38.7711,15131.0
2015-10-29 15:10:00,51.53,51.57,51.49,51.56,27767.0,38.7711,38.8012,38.7411,38.7937,27767.0
2015-10-29 15:15:00,51.57,51.65,51.54,51.65,18766.0,38.8012,38.8614,38.7787,38.8614,18766.0
2015-10-29 15:20:00,51.65,51.67,51.64,51.64,16229.0,38.8614,38.8765,38.8539,38.8539,16229.0
2015-10-29 15:25:00,51.65,51.69,51.64,51.68,15072.0,38.8614,38.8915,38.8539,38.884,15072.0
2015-10-29 15:30:00,51.68,51.72,51.68,51.71,15187.0,38.884,38.9141,38.884,38.9066,15187.0
2015-10-29 15:35:00,51.71,51.78,51.7,51.78,24130.0,38.9066,38.9592,38.8991,38.9592,24130.0
2015-10-29 15:40:00,51.78,51.81,51.76,51.81,31480.0,38.9592,38.9818,38.9442,38.9818,31480.0
2015-10-29 15:45:00,51.81,51.81,51.75,51.77,39251.0,38.9818,38.9818,38.9367,38.9517,39251.0
2015-10-29 15:50:00,51.76,51.77,51.75,51.76,28767.0,38.9442,38.9517,38.9367,38.9442,28767.0
2015-10-29 15:55:00,51.75,51.79,51.73,51.77,71176.0,38.9367,38.9668,38.9216,38.9517,71176.0
2015-10-30 09:30:00,51.78,51.97,51.76,51.89,36048.0,38.9592,39.1022,38.9442,39.042,36048.0
2015-10-30 09:35:00,51.9,52.02,51.79,52.02,15760.0,39.0495,39.1398,38.9668,39.1398,15760.0
2015-10-30 09:40:00,52.02,52.05,51.95,51.97,6995.0,39.1398,39.1624,39.0872,39.1022,6995.0
2015-10-30 09:45:00,52.0,52.06,51.93,51.93,7704.0,39.1248,39.1699,39.0721,39.0721,7704.0
2015-10-30 09:50:00,51.94,51.97,51.89,51.91,9380.0,39.0796,39.1022,39.042,39.0571,9380.0
2015-10-30 09:55:00,51.92,51.93,51.8,51.83,14487.0,39.0646,39.0721,38.9743,38.9969,14487.0
2015-10-30 10:00:00,51.84,51.86,51.81,51.85,8511.0,39.0044,39.0194,38.9818,39.0119,8511.0
2015-10-30 10:05:00,51.85,51.86,51.79,51.81,43451.0,39.0119,39.0194,38.9668,38.9818,43451.0
2015-10-30 10:10:00,51.81,51.82,51.76,51.81,13290.0,38.9818,38.9893,38.9442,38.9818,13290.0
2015-10-30 10:15:00,51.81,51.86,51.77,51.85,13296.0,38.9818,39.0194,38.9517,39.0119,13296.0
2015-10-30 10:20:00,51.86,51.9,51.82,51.83,13971.0,39.0194,39.0495,38.9893,38.9969,13971.0
2015-10-30 10:25:00,51.82,51.82,51.74,51.75,11829.0,38.9893,38.9893,38.9292,38.9367,11829.0
2015-10-30 10:30:00,51.74,51.77,51.74,51.77,5447.0,38.9292,38.9517,38.9292,38.9517,5447.0
2015-10-30 10:35:00,51.78,51.79,51.73,51.75,9110.0,38.9592,38.9668,38.9216,38.9367,9110.0
2015-10-30 10:40:00,51.75,51.76,51.72,51.73,5756.0,38.9367,38.9442,38.9141,38.9216,5756.0
2015-10-30 10:45:00,51.74,51.75,51.71,51.74,5604.0,38.9292,38.9367,38.9066,38.9292,5604.0
2015-10-30 10:50:00,51.74,51.75,51.73,51.74,7339.0,38.9292,38.9367,38.9216,38.9292,7339.0
2015-10-30 10:55:00,51.75,51.75,51.7,51.71,7096.0,38.9367,38.9367,38.8991,38.9066,7096.0
2015-10-30 11:00:00,51.71,51.73,51.68,51.68,8757.0,38.9066,38.9216,38.884,38.884,8757.0
2015-10-30 11:05:00,51.68,51.72,51.68,51.72,8061.0,38.884,38.9141,38.884,38.9141,8061.0
2015-10-30 11:10:00,51.73,51.74,51.72,51.72,5784.0,38.9216,38.9292,38.9141,38.9141,5784.0
2015-10-30 11:15:00,51.73,51.73,51.7,51.7,10949.0,38.9216,38.9216,38.8991,38.8991,10949.0
2015-10-30 11:20:00,51.7,51.7,51.65,51.68,21666.0,38.8991,38.8991,38.8614,38.884,21666.0
2015-10-30 11:25:00,51.69,51.69,51.65,51.69,14665.0,38.8915,38.8915,38.8614,38.8915,14665.0
2015-10-30 11:30:00,51.69,51.71,51.67,51.68,10930.0,38.8915,38.9066,38.8765,38.884,10930.0
2015-10-30 11:35:00,51.67,51.67,51.62,51.62,14067.0,38.8765,38.8765,38.8389,38.8389,14067.0
2015-10-30 11:40:00,51.63,51.65,51.61,51.62,10944.0,38.8464,38.8614,38.8313,38.8389,10944.0
2015-10-30 11:45:00,51.6,51.61,51.56,51.6,8035.0,38.8238,38.8313,38.7937,38.8238,8035.0
2015-10-30 11:50:00,51.6,51.68,51.6,51.67,10980.0,38.8238,38.884,38.8238,38.8765,10980.0
2015-10-30 11:55:00,51.67,51.69,51.66,51.69,7374.0,38.8765,38.8915,38.869,38.8915,7374.0
2015-10-30 12:00:00,51.68,51.69,51.65,51.69,12209.0,38.884,38.8915,38.8614,38.8915,12209.0
2015-10-30 12:05:00,51.69,51.69,51.65,51.66,7098.0,38.8915,38.8915,38.8614,38.869,7098.0
2015-10-30 12:10:00,51.66,51.69,51.65,51.69,10017.0,38.869,38.8915,38.8614,38.8915,10017.0
2015-10-30 12:15:00,51.69,51.73,51.68,51.73,11976.0,38.8915,38.9216,38.884,38.9216,11976.0
2015-10-30 12:20:00,51.73,51.79,51.73,51.76,19333.0,38.9216,38.9668,38.9216,38.9442,19333.0
2015-10-30 12:25:00,51.76,51.77,51.72,51.73,4900.0,38.9442,38.9517,38.9141,38.9216,4900.0
2015-10-30 12:30:00,51.73,51.78,51.72,51.78,19505.0,38.9216,38.9592,38.9141,38.9592,19505.0
2015-10-30 12:35:00,51.79,51.82,51.79,51.82,8879.0,38.9668,38.9893,38.9668,38.9893,8879.0
2015-10-30 12:40:00,51.82,51.85,51.82,51.82,7803.0,38.9893,39.0119,38.9893,38.9893,7803.0
2015-10-30 12:45:00,51.83,51.83,51.79,51.8,16212.0,38.9969,38.9969,38.9668,38.9743,16212.0
2015-10-30 12:50:00,51.79,51.85,51.79,51.85,12403.0,38.9668,39.0119,38.9668,39.0119,12403.0
2015-10-30 12:55:00,51.86,51.91,51.86,51.87,12837.0,39.0194,39.0571,39.0194,39.027,12837.0
2015-10-30 13:00:00,51.87,51.88,51.82,51.84,10580.0,39.027,39.0345,38.9893,39.0044,10580.0
2015-10-30 13:05:00,51.85,51.85,51.8,51.81,5352.0,39.0119,39.0119,38.9743,38.9818,5352.0
2015-10-30 13:10:00,51.81,51.87,51.8,51.86,20292.0,38.9818,39.027,38.9743,39.0194,20292.0
2015-10-30 13:15:00,51.87,51.87,51.84,51.86,12761.0,39.027,39.027,39.0044,39.0194,12761.0
2015-10-30 13:20:00,51.87,51.91,51.86,51.87,39362.0,39.027,39.0571,39.0194,39.027,39362.0
2015-10-30 13:25:00,51.87,51.92,51.85,51.92,26168.0,39.027,39.0646,39.0119,39.0646,26168.0
2015-10-30 13:30:00,51.91,51.92,51.88,51.9,53776.0,39.0571,39.0646,39.0345,39.0495,53776.0
2015-10-30 13:35:00,51.89,51.91,51.89,51.91,6303.0,39.042,39.0571,39.042,39.0571,6303.0
2015-10-30 13:40:00,51.91,51.92,51.88,51.89,13145.0,39.0571,39.0646,39.0345,39.042,13145.0
2015-10-30 13:45:00,51.88,51.92,51.88,51.9,40472.0,39.0345,39.0646,39.0345,39.0495,40472.0
2015-10-30 13:50:00,51.91,51.91,51.89,51.89,13837.0,39.0571,39.0571,39.042,39.042,13837.0
2015-10-30 13:55:00,51.9,51.9,51.86,51.86,7349.0,39.0495,39.0495,39.0194,39.0194,7349.0
2015-10-30 14:00:00,51.86,51.88,51.83,51.86,13009.0,39.0194,39.0345,38.9969,39.0194,13009.0
2015-10-30 14:05:00,51.85,51.85,51.8,51.8,10835.0,39.0119,39.0119,38.9743,38.9743,10835.0
2015-10-30 14:10:00,51.8,51.82,51.79,51.79,8405.0,38.9743,38.9893,38.9668,38.9668,8405.0
2015-10-30 14:15:00,51.79,51.8,51.76,51.77,6837.0,38.9668,38.9743,38.9442,38.9517,6837.0
2015-10-30 14:20:00,51.77,51.77,51.7,51.72,8674.0,38.9517,38.9517,38.8991,38.9141,8674.0
2015-10-30 14:25:00,51.71,51.72,51.69,51.7,5858.0,38.9066,38.9141,38.8915,38.8991,5858.0
2015-10-30 14:30:00,51.69,51.71,51.66,51.67,28558.0,38.8915,38.9066,38.869,38.8765,28558.0
2015-10-30 14:35:00,51.68,51.71,51.65,51.65,26392.0,38.884,38.9066,38.8614,38.8614,26392.0
2015-10-30 14:40:00,51.66,51.66,51.59,51.61,64955.0,38.869,38.869,38.8163,38.8313,64955.0
2015-10-30 14:45:00,51.61,51.62,51.57,51.59,18998.0,38.8313,38.8389,38.8012,38.8163,18998.0
2015-10-30 14:50:00,51.58,51.6,51.53,51.53,47884.0,38.8088,38.8238,38.7711,38.7711,47884.0
2015-10-30 14:55:00,51.54,51.54,51.49,51.5,16477.0,38.7787,38.7787,38.7411,38.7486,16477.0
2015-10-30 15:00:00,51.5,51.51,51.46,51.51,14468.0,38.7486,38.7561,38.7185,38.7561,14468.0
2015-10-30 15:05:00,51.51,51.52,51.49,51.52,13134.0,38.7561,38.7636,38.7411,38.7636,13134.0
2015-10-30 15:10:00,51.51,51.56,51.49,51.54,39391.0,38.7561,38.7937,38.7411,38.7787,39391.0
2015-10-30 15:15:00,51.54,51.59,51.52,51.59,32681.0,38.7787,38.8163,38.7636,38.8163,32681.0
2015-10-30 15:20:00,51.59,51.63,51.58,51.6,19490.0,38.8163,38.8464,38.8088,38.8238,19490.0
2015-10-30 15:25:00,51.6,51.6,51.55,51.56,28879.0,38.8238,38.8238,38.7862,38.7937,28879.0
2015-10-30 15:30:00,51.55,51.62,51.55,51.62,28195.0,38.7862,38.8389,38.7862,38.8389,28195.0
2015-10-30 15:35:00,51.62,51.67,51.6,51.65,23678.0,38.8389,38.8765,38.8238,38.8614,23678.0
2015-10-30 15:40:00,51.66,51.68,51.63,51.64,34342.0,38.869,38.884,38.8464,38.8539,34342.0
2015-10-30 15:45:00,51.64,51.75,51.64,51.72,48092.0,38.8539,38.9367,38.8539,38.9141,48092.0
2015-10-30 15:50:00,51.71,51.77,51.68,51.7,119916.0,38.9066,38.9517,38.884,38.8991,119916.0
2015-10-30 15:55:00,51.7,51.71,51.57,51.57,170991.0,38.8991,38.9066,38.8012,38.8012,170991.0
2015-11-02 09:30:00,51.71,51.74,51.58,51.7,28355.0,38.9066,38.9292,38.8088,38.8991,28355.0
2015-11-02 09:35:00,51.69,51.75,51.66,51.7,12909.0,38.8915,38.9367,38.869,38.8991,12909.0
2015-11-02 09:40:00,51.69,51.7,51.59,51.61,5438.0,38.8915,38.8991,38.8163,38.8313,5438.0
2015-11-02 09:45:00,51.61,51.73,51.61,51.7,10246.0,38.8313,38.9216,38.8313,38.8991,10246.0
2015-11-02 09:50:00,51.7,51.74,51.67,51.68,10521.0,38.8991,38.9292,38.8765,38.884,10521.0
2015-11-02 09:55:00,51.69,51.69,51.6,51.61,8836.0,38.8915,38.8915,38.8238,38.8313,8836.0
2015-11-02 10:00:00,51.6,51.65,51.59,51.61,8599.0,38.8238,38.8614,38.8163,38.8313,8599.0
2015-11-02 10:05:00,51.62,51.65,51.58,51.59,16649.0,38.8389,38.8614,38.8088,38.8163,16649.0
2015-11-02 10:10:00,51.58,51.64,51.56,51.62,7400.0,38.8088,38.8539,38.7937,38.8389,7400.0
2015-11-02 10:15:00,51.61,51.62,51.56,51.6,15255.0,38.8313,38.8389,38.7937,38.8238,15255.0
2015-11-02 10:20:00,51.59,51.62,51.56,51.62,19693.0,38.8163,38.8389,38.7937,38.8389,19693.0
2015-11-02 10:25:00,51.62,51.66,51.61,51.65,16984.0,38.8389,38.869,38.8313,38.8614,16984.0
2015-11-02 10:30:00,51.65,51.65,51.6,51.61,21814.0,38.8614,38.8614,38.8238,38.8313,21814.0
2015-11-02 10:35:00,51.6,51.61,51.59,51.61,7800.0,38.8238,38.8313,38.8163,38.8313,7800.0
2015-11-02 10:40:00,51.61,51.64,51.58,51.64,15036.0,38.8313,38.8539,38.8088,38.8539,15036.0
2015-11-02 10:45:00,51.63,51.67,51.61,51.65,11313.0,38.8464,38.8765,38.8313,38.8614,11313.0
2015-11-02 10:50:00,51.64,51.65,51.62,51.64,6403.0,38.8539,38.8614,38.8389,38.8539,6403.0
2015-11-02 10:55:00,51.63,51.66,51.61,51.64,15961.0,38.8464,38.869,38.8313,38.8539,15961.0
2015-11-02 11:00:00,51.64,51.66,51.61,51.65,12425.0,38.8539,38.869,38.8313,38.8614,12425.0
2015-11-02 11:05:00,51.66,51.74,51.65,51.74,23830.0,38.869,38.9292,38.8614,38.9292,23830.0
2015-11-02 11:10:00,51.75,51.76,51.7,51.72,18704.0,38.9367,38.9442,38.8991,38.9141,18704.0
2015-11-02 11:15:00,51.72,51.74,51.7,51.71,20316.0,38.9141,38.9292,38.8991,38.9066,20316.0
2015-11-02 11:20:00,51.71,51.74,51.7,51.74,13806.0,38.9066,38.9292,38.8991,38.9292,13806.0
2015-11-02 11:25:00,51.75,51.76,51.73,51.75,12122.0,38.9367,38.9442,38.9216,38.9367,12122.0
2015-11-02 11:30:00,51.76,51.76,51.73,51.75,11625.0,38.9442,38.9442,38.9216,38.9367,11625.0
2015-11-02 11:35:00,51.75,51.75,51.69,51.7,8801.0,38.9367,38.9367,38.8915,38.8991,8801.0
2015-11-02 11:40:00,51.7,51.76,51.67,51.72,41523.0,38.8991,38.9442,38.8765,38.9141,41523.0
2015-11-02 11:45:00,51.72,51.74,51.71,51.74,4348.0,38.9141,38.9292,38.9066,38.9292,4348.0
2015-11-02 11:50:00,51.73,51.77,51.73,51.76,8845.0,38.9216,38.9517,38.9216,38.9442,8845.0
2015-11-02 11:55:00,51.76,51.78,51.75,51.78,8381.0,38.9442,38.9592,38.9367,38.9592,8381.0
2015-11-02 12:00:00,51.77,51.79,51.77,51.78,5133.0,38.9517,38.9668,38.9517,38.9592,5133.0
2015-11-02 12:05:00,51.78,51.82,51.78,51.82,13991.0,38.9592,38.9893,38.9592,38.9893,13991.0
2015-11-02 12:10:00,51.81,51.84,51.81,51.83,8399.0,38.9818,39.0044,38.9818,38.9969,8399.0
2015-11-02 12:15:00,51.83,51.87,51.82,51.86,10476.0,38.9969,39.027,38.9893,39.0194,10476.0
2015-11-02 12:20:00,51.87,51.88,51.86,51.87,9424.0,39.027,39.0345,39.0194,39.027,9424.0
2015-11-02 12:25:00,51.86,51.88,51.85,51.86,4608.0,39.0194,39.0345,39.0119,39.0194,4608.0
2015-11-02 12:30:00,51.87,51.87,51.82,51.83,5632.0,39.027,39.027,38.9893,38.9969,5632.0
2015-11-02 12:35:00,51.82,51.84,51.81,51.84,3762.0,38.9893,39.0044,38.9818,39.0044,3762.0
2015-11-02 12:40:00,51.83,51.84,51.83,51.84,7924.0,38.9969,39.0044,38.9969,39.0044,7924.0
2015-11-02 12:45:00,51.84,51.86,51.84,51.85,7532.0,39.0044,39.0194,39.0044,39.0119,7532.0
2015-11-02 12:50:00,51.84,51.86,51.84,51.86,6287.0,39.0044,39.0194,39.0044,39.0194,6287.0
2015-11-02 12:55:00,51.86,51.88,51.85,51.87,12181.0,39.0194,39.0345,39.0119,39.027,12181.0
2015-11-02 13:00:00,51.87,51.89,51.87,51.89,13336.0,39.027,39.042,39.027,39.042,13336.0
2015-11-02 13:05:00,51.89,51.89,51.88,51.89,4335.0,39.042,39.042,39.0345,39.042,4335.0
2015-11-02 13:10:00,51.88,51.89,51.88,51.89,13613.0,39.0345,39.042,39.0345,39.042,13613.0
2015-11-02 13:15:00,51.89,51.9,51.88,51.89,10285.0,39.042,39.0495,39.0345,39.042,10285.0
2015-11-02 13:20:00,51.89,51.91,51.89,51.91,7113.0,39.042,39.0571,39.042,39.0571,7113.0
2015-11-02 13:25:00,51.91,51.94,51.91,51.92,17024.0,39.0571,39.0796,39.0571,39.0646,17024.0
2015-11-02 13:30:00,51.92,51.94,51.91,51.93,10966.0,39.0646,39.0796,39.0571,39.0721,10966.0
2015-11-02 13:35:00,51.92,51.92,51.9,51.9,4231.0,39.0646,39.0646,39.0495,39.0495,4231.0
2015-11-02 13:40:00,51.91,51.92,51.9,51.91,6891.0,39.0571,39.0646,39.0495,39.0571,6891.0
2015-11-02 13:45:00,51.91,51.92,51.9,51.91,10331.0,39.0571,39.0646,39.0495,39.0571,10331.0
2015-11-02 13:50:00,51.92,51.94,51.91,51.94,11770.0,39.0646,39.0796,39.0571,39.0796,11770.0
2015-11-02 13:55:00,51.93,51.94,51.92,51.94,9016.0,39.0721,39.0796,39.0646,39.0796,9016.0
2015-11-02 14:00:00,51.94,51.96,51.93,51.95,7436.0,39.0796,39.0947,39.0721,39.0872,7436.0
2015-11-02 14:05:00,51.95,51.96,51.94,51.95,10418.0,39.0872,39.0947,39.0796,39.0872,10418.0
2015-11-02 14:10:00,51.95,51.96,51.94,51.96,7128.0,39.0872,39.0947,39.0796,39.0947,7128.0
2015-11-02 14:15:00,51.96,51.96,51.9,51.9,8648.0,39.0947,39.0947,39.0495,39.0495,8648.0
2015-11-02 14:20:00,51.91,51.92,51.89,51.89,7910.0,39.0571,39.0646,39.042,39.042,7910.0
2015-11-02 14:25:00,51.89,51.9,51.88,51.9,15787.0,39.042,39.0495,39.0345,39.0495,15787.0
2015-11-02 14:30:00,51.91,51.92,51.88,51.9,18267.0,39.0571,39.0646,39.0345,39.0495,18267.0
2015-11-02 14:35:00,51.89,51.9,51.87,51.87,5068.0,39.042,39.0495,39.027,39.027,5068.0
2015-11-02 14:40:00,51.88,51.91,51.87,51.91,7927.0,39.0345,39.0571,39.027,39.0571,7927.0
2015-11-02 14:45:00,51.91,51.91,51.89,51.9,7049.0,39.0571,39.0571,39.042,39.0495,7049.0
2015-11-02 14:50:00,51.89,51.93,51.89,51.93,15426.0,39.042,39.0721,39.042,39.0721,15426.0
2015-11-02 14:55:00,51.93,51.94,51.92,51.92,5943.0,39.0721,39.0796,39.0646,39.0646,5943.0
2015-11-02 15:00:00,51.92,51.94,51.92,51.93,14608.0,39.0646,39.0796,39.0646,39.0721,14608.0
2015-11-02 15:05:00,51.93,51.93,51.9,51.91,13505.0,39.0721,39.0721,39.0495,39.0571,13505.0
2015-11-02 15:10:00,51.91,51.92,51.91,51.91,5420.0,39.0571,39.0646,39.0571,39.0571,5420.0
2015-11-02 15:15:00,51.91,51.93,51.91,51.92,8733.0,39.0571,39.0721,39.0571,39.0646,8733.0
2015-11-02 15:20:00,51.92,51.93,51.91,51.91,12643.0,39.0646,39.0721,39.0571,39.0571,12643.0
2015-11-02 15:25:00,51.91,51.96,51.89,51.95,22227.0,39.0571,39.0947,39.042,39.0872,22227.0
2015-11-02 15:30:00,51.94,51.97,51.94,51.95,17417.0,39.0796,39.1022,39.0796,39.0872,17417.0
2015-11-02 15:35:00,51.95,51.95,51.93,51.94,9502.0,39.0872,39.0872,39.0721,39.0796,9502.0
2015-11-02 15:40:00,51.94,51.94,51.93,51.94,13095.0,39.0796,39.0796,39.0721,39.0796,13095.0
2015-11-02 15:45:00,51.94,51.94,51.87,51.88,24676.0,39.0796,39.0796,39.027,39.0345,24676.0
2015-11-02 15:50:00,51.88,51.91,51.88,51.89,31874.0,39.0345,39.0571,39.0345,39.042,31874.0
2015-11-02 15:55:00,51.9,51.91,51.87,51.91,55635.0,39.0495,39.0571,39.027,39.0571,55635.0
2015-11-03 09:30:00,51.7,51.89,51.66,51.71,36293.0,38.8991,39.042,38.869,38.9066,36293.0
2015-11-03 09:35:00,51.71,51.74,51.63,51.63,21001.0,38.9066,38.9292,38.8464,38.8464,21001.0
2015-11-03 09:40:00,51.64,51.71,51.61,51.62,33072.0,38.8539,38.9066,38.8313,38.8389,33072.0
2015-11-03 09:45:00,51.62,51.68,51.62,51.66,24783.0,38.8389,38.884,38.8389,38.869,24783.0
2015-11-03 09:50:00,51.65,51.65,51.58,51.59,17511.0,38.8614,38.8614,38.8088,38.8163,17511.0
2015-11-03 09:55:00,51.59,51.59,51.54,51.57,10063.0,38.8163,38.8163,38.7787,38.8012,10063.0
2015-11-03 10:00:00,51.58,51.65,51.58,51.65,14870.0,38.8088,38.8614,38.8088,38.8614,14870.0
2015-11-03 10:05:00,51.65,51.71,51.64,51.68,13959.0,38.8614,38.9066,38.8539,38.884,13959.0
2015-11-03 10:10:00,51.68,51.69,51.67,51.67,13573.0,38.884,38.8915,38.8765,38.8765,13573.0
2015-11-03 10:15:00,51.66,51.67,51.65,51.65,11773.0,38.869,38.8765,38.8614,38.8614,11773.0
2015-11-03 10:20:00,51.66,51.66,51.61,51.63,15566.0,38.869,38.869,38.8313,38.8464,15566.0
2015-11-03 10:25:00,51.62,51.63,51.53,51.54,9568.0,38.8389,38.8464,38.7711,38.7787,9568.0
2015-11-03 10:30:00,51.53,51.67,51.52,51.65,23143.0,38.7711,38.8765,38.7636,38.8614,23143.0
2015-11-03 10:35:00,51.66,51.67,51.61,51.61,11815.0,38.869,38.8765,38.8313,38.8313,11815.0
2015-11-03 10:40:00,51.62,51.62,51.55,51.56,13529.0,38.8389,38.8389,38.7862,38.7937,13529.0
2015-11-03 10:45:00,51.56,51.56,51.51,51.53,17162.0,38.7937,38.7937,38.7561,38.7711,17162.0
2015-11-03 10:50:00,51.52,51.57,51.51,51.56,15030.0,38.7636,38.8012,38.7561,38.7937,15030.0
2015-11-03 10:55:00,51.56,51.58,51.49,51.49,8136.0,38.7937,38.8088,38.7411,38.7411,8136.0
2015-11-03 11:00:00,51.49,51.51,51.48,51.48,5949.0,38.7411,38.7561,38.7335,38.7335,5949.0
2015-11-03 11:05:00,51.48,51.51,51.47,51.5,17465.0,38.7335,38.7561,38.726,38.7486,17465.0
2015-11-03 11:10:00,51.49,51.57,51.48,51.57,19243.0,38.7411,38.8012,38.7335,38.8012,19243.0
2015-11-03 11:15:00,51.58,51.61,51.56,51.56,16615.0,38.8088,38.8313,38.7937,38.7937,16615.0
2015-11-03 11:20:00,51.56,51.56,51.53,51.56,17405.0,38.7937,38.7937,38.7711,38.7937,17405.0
2015-11-03 11:25:00,51.56,51.62,51.55,51.56,25215.0,38.7937,38.8389,38.7862,38.7937,25215.0
2015-11-03 11:30:00,51.56,51.62,51.55,51.6,37577.0,38.7937,38.8389,38.7862,38.8238,37577.0
2015-11-03 11:35:00,51.61,51.7,51.61,51.7,12438.0,38.8313,38.8991,38.8313,38.8991,12438.0
2015-11-03 11:40:00,51.7,51.73,51.69,51.7,15775.0,38.8991,38.9216,38.8915,38.8991,15775.0
2015-11-03 11:45:00,51.69,51.69,51.64,51.64,14588.0,38.8915,38.8915,38.8539,38.8539,14588.0
2015-11-03 11:50:00,51.64,51.65,51.61,51.61,6549.0,38.8539,38.8614,38.8313,38.8313,6549.0
2015-11-03 11:55:00,51.61,51.63,51.59,51.62,13046.0,38.8313,38.8464,38.8163,38.8389,13046.0
2015-11-03 12:00:00,51.61,51.63,51.58,51.58,15988.0,38.8313,38.8464,38.8088,38.8088,15988.0
2015-11-03 12:05:00,51.57,51.57,51.54,51.55,8981.0,38.8012,38.8012,38.7787,38.7862,8981.0
2015-11-03 12:10:00,51.55,51.57,51.52,51.53,20247.0,38.7862,38.8012,38.7636,38.7711,20247.0
2015-11-03 12:15:00,51.53,51.58,51.53,51.55,19292.0,38.7711,38.8088,38.7711,38.7862,19292.0
2015-11-03 12:20:00,51.55,51.57,51.54,51.56,27694.0,38.7862,38.8012,38.7787,38.7937,27694.0
2015-11-03 12:25:00,51.56,51.6,51.56,51.58,28025.0,38.7937,38.8238,38.7937,38.8088,28025.0
2015-11-03 12:30:00,51.57,51.58,51.55,51.56,7069.0,38.8012,38.8088,38.7862,38.7937,7069.0
2015-11-03 12:35:00,51.56,51.61,51.56,51.58,26179.0,38.7937,38.8313,38.7937,38.8088,26179.0
2015-11-03 12:40:00,51.57,51.58,51.55,51.55,17433.0,38.8012,38.8088,38.7862,38.7862,17433.0
2015-11-03 12:45:00,51.55,51.59,51.55,51.58,16497.0,38.7862,38.8163,38.7862,38.8088,16497.0
2015-11-03 12:50:00,51.59,51.63,51.57,51.63,30398.0,38.8163,38.8464,38.8012,38.8464,30398.0
2015-11-03 12:55:00,51.62,51.64,51.61,51.63,11266.0,38.8389,38.8539,38.8313,38.8464,11266.0
2015-11-03 13:00:00,51.63,51.64,51.61,51.64,13425.0,38.8464,38.8539,38.8313,38.8539,13425.0
2015-11-03 13:05:00,51.64,51.65,51.6,51.64,29180.0,38.8539,38.8614,38.8238,38.8539,29180.0
2015-11-03 13:10:00,51.64,51.64,51.6,51.62,11129.0,38.8539,38.8539,38.8238,38.8389,11129.0
2015-11-03 13:15:00,51.62,51.67,51.61,51.64,34503.0,38.8389,38.8765,38.8313,38.8539,34503.0
2015-11-03 13:20:00,51.64,51.65,51.59,51.6,11230.0,38.8539,38.8614,38.8163,38.8238,11230.0
2015-11-03 13:25:00,51.6,51.61,51.58,51.59,15549.0,38.8238,38.8313,38.8088,38.8163,15549.0
2015-11-03 13:30:00,51.59,51.62,51.58,51.62,50382.0,38.8163,38.8389,38.8088,38.8389,50382.0
2015-11-03 13:35:00,51.62,51.65,51.61,51.65,11438.0,38.8389,38.8614,38.8313,38.8614,11438.0
2015-11-03 13:40:00,51.65,51.67,51.64,51.66,11256.0,38.8614,38.8765,38.8539,38.869,11256.0
2015-11-03 13:45:00,51.66,51.67,51.65,51.66,5655.0,38.869,38.8765,38.8614,38.869,5655.0
2015-11-03 13:50:00,51.66,51.68,51.65,51.68,16157.0,38.869,38.884,38.8614,38.884,16157.0
2015-11-03 13:55:00,51.68,51.69,51.66,51.67,9944.0,38.884,38.8915,38.869,38.8765,9944.0
2015-11-03 14:00:00,51.66,51.67,51.66,51.66,7099.0,38.869,38.8765,38.869,38.869,7099.0
2015-11-03 14:05:00,51.66,51.76,51.63,51.76,39804.0,38.869,38.9442,38.8464,38.9442,39804.0
2015-11-03 14:10:00,51.76,51.79,51.74,51.78,23694.0,38.9442,38.9668,38.9292,38.9592,23694.0
2015-11-03 14:15:00,51.79,51.79,51.74,51.75,14571.0,38.9668,38.9668,38.9292,38.9367,14571.0
2015-11-03 14:20:00,51.75,51.77,51.74,51.74,14858.0,38.9367,38.9517,38.9292,38.9292,14858.0
2015-11-03 14:25:00,51.75,51.78,51.73,51.78,19730.0,38.9367,38.9592,38.9216,38.9592,19730.0
2015-11-03 14:30:00,51.78,51.83,51.77,51.83,27143.0,38.9592,38.9969,38.9517,38.9969,27143.0
2015-11-03 14:35:00,51.82,51.88,51.81,51.88,56928.0,38.9893,39.0345,38.9818,39.0345,56928.0
2015-11-03 14:40:00,51.88,51.93,51.86,51.93,36480.0,39.0345,39.0721,39.0194,39.0721,36480.0
2015-11-03 14:45:00,51.94,51.96,51.92,51.96,40057.0,39.0796,39.0947,39.0646,39.0947,40057.0
2015-11-03 14:50:00,51.95,51.96,51.94,51.95,19040.0,39.0872,39.0947,39.0796,39.0872,19040.0
2015-11-03 14:55:00,51.94,51.94,51.9,51.93,20714.0,39.0796,39.0796,39.0495,39.0721,20714.0
2015-11-03 15:00:00,51.93,51.93,51.89,51.91,22400.0,39.0721,39.0721,39.042,39.0571,22400.0
2015-11-03 15:05:00,51.91,51.94,51.9,51.91,15739.0,39.0571,39.0796,39.0495,39.0571,15739.0
2015-11-03 15:10:00,51.92,51.97,51.91,51.97,21555.0,39.0646,39.1022,39.0571,39.1022,21555.0
2015-11-03 15:15:00,51.96,51.97,51.89,51.91,20704.0,39.0947,39.1022,39.042,39.0571,20704.0
2015-11-03 15:20:00,51.9,51.91,51.88,51.89,13262.0,39.0495,39.0571,39.0345,39.042,13262.0
2015-11-03 15:25:00,51.88,51.89,51.86,51.89,22859.0,39.0345,39.042,39.0194,39.042,22859.0
2015-11-03 15:30:00,51.88,51.88,51.83,51.85,24828.0,39.0345,39.0345,38.9969,39.0119,24828.0
2015-11-03 15:35:00,51.85,51.86,51.82,51.84,18158.0,39.0119,39.0194,38.9893,39.0044,18158.0
2015-11-03 15:40:00,51.84,51.84,51.79,51.79,18661.0,39.0044,39.0044,38.9668,38.9668,18661.0
2015-11-03 15:45:00,51.8,51.83,51.79,51.82,27163.0,38.9743,38.9969,38.9668,38.9893,27163.0
2015-11-03 15:50:00,51.81,51.81,51.72,51.77,79362.0,38.9818,38.9818,38.9141,38.9517,79362.0
2015-11-03 15:55:00,51.77,51.77,51.7,51.74,136976.0,38.9517,38.9517,38.8991,38.9292,136976.0
2015-11-04 09:30:00,51.77,51.93,51.75,51.89,33955.0,38.9517,39.0721,38.9367,39.042,33955.0
2015-11-04 09:35:00,51.89,51.9,51.75,51.81,15206.0,39.042,39.0495,38.9367,38.9818,15206.0
2015-11-04 09:40:00,51.84,51.84,51.74,51.77,9598.0,39.0044,39.0044,38.9292,38.9517,9598.0
2015-11-04 09:45:00,51.75,51.77,51.71,51.72,14336.0,38.9367,38.9517,38.9066,38.9141,14336.0
2015-11-04 09:50:00,51.73,51.73,51.6,51.61,13139.0,38.9216,38.9216,38.8238,38.8313,13139.0
2015-11-04 09:55:00,51.61,51.67,51.61,51.63,11881.0,38.8313,38.8765,38.8313,38.8464,11881.0
2015-11-04 10:00:00,51.65,51.75,51.62,51.74,12406.0,38.8614,38.9367,38.8389,38.9292,12406.0
2015-11-04 10:05:00,51.73,51.81,51.73,51.8,15408.0,38.9216,38.9818,38.9216,38.9743,15408.0
2015-11-04 10:10:00,51.8,51.82,51.76,51.78,11378.0,38.9743,38.9893,38.9442,38.9592,11378.0
2015-11-04 10:15:00,51.77,51.84,51.75,51.83,27657.0,38.9517,39.0044,38.9367,38.9969,27657.0
2015-11-04 10:20:00,51.84,51.88,51.83,51.85,16323.0,39.0044,39.0345,38.9969,39.0119,16323.0
2015-11-04 10:25:00,51.84,51.87,51.82,51.84,17139.0,39.0044,39.027,38.9893,39.0044,17139.0
2015-11-04 10:30:00,51.85,51.92,51.82,51.91,15403.0,39.0119,39.0646,38.9893,39.0571,15403.0
2015-11-04 10:35:00,51.9,51.96,51.89,51.94,13380.0,39.0495,39.0947,39.042,39.0796,13380.0
2015-11-04 10:40:00,51.93,51.94,51.86,51.89,20107.0,39.0721,39.0796,39.0194,39.042,20107.0
2015-11-04 10:45:00,51.89,51.93,51.89,51.93,12821.0,39.042,39.0721,39.042,39.0721,12821.0
2015-11-04 10:50:00,51.92,51.93,51.88,51.89,18983.0,39.0646,39.0721,39.0345,39.042,18983.0
2015-11-04 10:55:00,51.88,51.89,51.79,51.8,23314.0,39.0345,39.042,38.9668,38.9743,23314.0
2015-11-04 11:00:00,51.79,51.82,51.75,51.8,12447.0,38.9668,38.9893,38.9367,38.9743,12447.0
2015-11-04 11:05:00,51.8,51.83,51.76,51.8,20947.0,38.9743,38.9969,38.9442,38.9743,20947.0
2015-11-04 11:10:00,51.8,51.85,51.76,51.84,27897.0,38.9743,39.0119,38.9442,39.0044,27897.0
2015-11-04 11:15:00,51.83,51.91,51.83,51.89,22884.0,38.9969,39.0571,38.9969,39.042,22884.0
2015-11-04 11:20:00,51.89,51.93,51.87,51.89,22264.0,39.042,39.0721,39.027,39.042,22264.0
2015-11-04 11:25:00,51.89,51.91,51.86,51.87,29499.0,39.042,39.0571,39.0194,39.027,29499.0
2015-11-04 11:30:00,51.87,51.89,51.84,51.85,10331.0,39.027,39.042,39.0044,39.0119,10331.0
2015-11-04 11:35:00,51.86,51.86,51.82,51.85,9319.0,39.0194,39.0194,38.9893,39.0119,9319.0
2015-11-04 11:40:00,51.84,51.84,51.81,51.82,11395.0,39.0044,39.0044,38.9818,38.9893,11395.0
2015-11-04 11:45:00,51.81,51.87,51.79,51.87,10238.0,38.9818,39.027,38.9668,39.027,10238.0
2015-11-04 11:50:00,51.86,51.86,51.82,51.85,8956.0,39.0194,39.0194,38.9893,39.0119,8956.0
2015-11-04 11:55:00,51.85,51.86,51.83,51.85,14260.0,39.0119,39.0194,38.9969,39.0119,14260.0
2015-11-04 12:00:00,51.85,51.91,51.84,51.91,13118.0,39.0119,39.0571,39.0044,39.0571,13118.0
2015-11-04 12:05:00,51.91,51.98,51.89,51.97,12185.0,39.0571,39.1097,39.042,39.1022,12185.0
2015-11-04 12:10:00,51.96,51.99,51.95,51.99,9487.0,39.0947,39.1173,39.0872,39.1173,9487.0
2015-11-04 12:15:00,52.0,52.0,51.92,51.94,8666.0,39.1248,39.1248,39.0646,39.0796,8666.0
2015-11-04 12:20:00,51.93,51.95,51.92,51.94,4894.0,39.0721,39.0872,39.0646,39.0796,4894.0
2015-11-04 12:25:00,51.93,51.94,51.89,51.9,13389.0,39.0721,39.0796,39.042,39.0495,13389.0
2015-11-04 12:30:00,51.91,51.94,51.87,51.88,15930.0,39.0571,39.0796,39.027,39.0345,15930.0
2015-11-04 12:35:00,51.88,51.93,51.85,51.93,36835.0,39.0345,39.0721,39.0119,39.0721,36835.0
2015-11-04 12:40:00,51.91,51.91,51.88,51.9,13965.0,39.0571,39.0571,39.0345,39.0495,13965.0
2015-11-04 12:45:00,51.9,51.97,51.9,51.94,6642.0,39.0495,39.1022,39.0495,39.0796,6642.0
2015-11-04 12:50:00,51.93,51.93,51.9,51.93,19088.0,39.0721,39.0721,39.0495,39.0721,19088.0
2015-11-04 12:55:00,51.93,51.95,51.92,51.94,16713.0,39.0721,39.0872,39.0646,39.0796,16713.0
2015-11-04 13:00:00,51.94,51.95,51.84,51.84,19953.0,39.0796,39.0872,39.0044,39.0044,19953.0
2015-11-04 13:05:00,51.85,51.86,51.81,51.81,9269.0,39.0119,39.0194,38.9818,38.9818,9269.0
2015-11-04 13:10:00,51.82,51.85,51.82,51.82,6877.0,38.9893,39.0119,38.9893,38.9893,6877.0
2015-11-04 13:15:00,51.81,51.82,51.8,51.8,6135.0,38.9818,38.9893,38.9743,38.9743,6135.0
2015-11-04 13:20:00,51.8,51.84,51.79,51.84,15554.0,38.9743,39.0044,38.9668,39.0044,15554.0
2015-11-04 13:25:00,51.84,51.85,51.83,51.84,5552.0,39.0044,39.0119,38.9969,39.0044,5552.0
2015-11-04 13:30:00,51.84,51.85,51.82,51.82,11975.0,39.0044,39.0119,38.9893,38.9893,11975.0
2015-11-04 13:35:00,51.82,51.84,51.82,51.84,5328.0,38.9893,39.0044,38.9893,39.0044,5328.0
2015-11-04 13:40:00,51.84,51.84,51.82,51.83,6575.0,39.0044,39.0044,38.9893,38.9969,6575.0
2015-11-04 13:45:00,51.83,51.83,51.81,51.82,9040.0,38.9969,38.9969,38.9818,38.9893,9040.0
2015-11-04 13:50:00,51.82,51.84,51.82,51.83,23953.0,38.9893,39.0044,38.9893,38.9969,23953.0
2015-11-04 13:55:00,51.84,51.85,51.82,51.83,11183.0,39.0044,39.0119,38.9893,38.9969,11183.0
2015-11-04 14:00:00,51.83,51.85,51.82,51.84,8228.0,38.9969,39.0119,38.9893,39.0044,8228.0
2015-11-04 14:05:00,51.84,51.88,51.84,51.85,8095.0,39.0044,39.0345,39.0044,39.0119,8095.0
2015-11-04 14:10:00,51.86,51.89,51.86,51.86,6876.0,39.0194,39.042,39.0194,39.0194,6876.0
2015-11-04 14:15:00,51.86,51.89,51.86,51.88,14714.0,39.0194,39.042,39.0194,39.0345,14714.0
2015-11-04 14:20:00,51.88,51.88,51.83,51.83,7889.0,39.0345,39.0345,38.9969,38.9969,7889.0
2015-11-04 14:25:00,51.83,51.85,51.81,51.83,18489.0,38.9969,39.0119,38.9818,38.9969,18489.0
2015-11-04 14:30:00,51.84,51.88,51.84,51.87,14113.0,39.0044,39.0345,39.0044,39.027,14113.0
2015-11-04 14:35:00,51.86,51.9,51.86,51.9,7770.0,39.0194,39.0495,39.0194,39.0495,7770.0
2015-11-04 14:40:00,51.9,51.91,51.88,51.89,21542.0,39.0495,39.0571,39.0345,39.042,21542.0
2015-11-04 14:45:00,51.89,51.93,51.88,51.91,14965.0,39.042,39.0721,39.0345,39.0571,14965.0
2015-11-04 14:50:00,51.89,51.89,51.86,51.87,14208.0,39.042,39.042,39.0194,39.027,14208.0
2015-11-04 14:55:00,51.88,51.89,51.87,51.89,14779.0,39.0345,39.042,39.027,39.042,14779.0
2015-11-04 15:00:00,51.9,51.9,51.81,51.81,30889.0,39.0495,39.0495,38.9818,38.9818,30889.0
2015-11-04 15:05:00,51.82,51.85,51.81,51.85,7950.0,38.9893,39.0119,38.9818,39.0119,7950.0
2015-11-04 15:10:00,51.84,51.85,51.8,51.81,22470.0,39.0044,39.0119,38.9743,38.9818,22470.0
2015-11-04 15:15:00,51.81,51.85,51.8,51.85,16096.0,38.9818,39.0119,38.9743,39.0119,16096.0
2015-11-04 15:20:00,51.85,51.89,51.83,51.86,18480.0,39.0119,39.042,38.9969,39.0194,18480.0
2015-11-04 15:25:00,51.86,51.88,51.85,51.87,17616.0,39.0194,39.0345,39.0119,39.027,17616.0
2015-11-04 15:30:00,51.86,51.86,51.8,51.8,27432.0,39.0194,39.0194,38.9743,38.9743,27432.0
2015-11-04 15:35:00,51.79,51.81,51.78,51.8,13183.0,38.9668,38.9818,38.9592,38.9743,13183.0
2015-11-04 15:40:00,51.81,51.82,51.72,51.72,22997.0,38.9818,38.9893,38.9141,38.9141,22997.0
2015-11-04 15:45:00,51.72,51.76,51.71,51.75,16557.0,38.9141,38.9442,38.9066,38.9367,16557.0
2015-11-04 15:50:00,51.77,51.79,51.74,51.76,42714.0,38.9517,38.9668,38.9292,38.9442,42714.0
2015-11-04 15:55:00,51.76,51.82,51.76,51.82,68796.0,38.9442,38.9893,38.9442,38.9893,68796.0
2015-11-05 09:30:00,51.89,52.01,51.89,52.0,29256.0,39.042,39.1323,39.042,39.1248,29256.0
2015-11-05 09:35:00,52.0,52.1,51.96,52.07,17344.0,39.1248,39.2,39.0947,39.1774,17344.0
2015-11-05 09:40:00,52.06,52.14,52.05,52.13,25111.0,39.1699,39.2301,39.1624,39.2226,25111.0
2015-11-05 09:45:00,52.13,52.14,52.03,52.03,17998.0,39.2226,39.2301,39.1473,39.1473,17998.0
2015-11-05 09:50:00,52.04,52.05,51.99,52.04,8494.0,39.1549,39.1624,39.1173,39.1549,8494.0
2015-11-05 09:55:00,52.04,52.07,51.99,52.06,8852.0,39.1549,39.1774,39.1173,39.1699,8852.0
2015-11-05 10:00:00,52.06,52.09,52.02,52.02,27537.0,39.1699,39.1925,39.1398,39.1398,27537.0
2015-11-05 10:05:00,52.03,52.05,52.01,52.02,14502.0,39.1473,39.1624,39.1323,39.1398,14502.0
2015-11-05 10:10:00,52.03,52.03,51.99,52.0,15892.0,39.1473,39.1473,39.1173,39.1248,15892.0
2015-11-05 10:15:00,52.0,52.01,51.85,51.86,15444.0,39.1248,39.1323,39.0119,39.0194,15444.0
2015-11-05 10:20:00,51.87,51.95,51.86,51.93,14736.0,39.027,39.0872,39.0194,39.0721,14736.0
2015-11-05 10:25:00,51.93,51.93,51.8,51.84,11134.0,39.0721,39.0721,38.9743,39.0044,11134.0
2015-11-05 10:30:00,51.83,51.83,51.76,51.77,12953.0,38.9969,38.9969,38.9442,38.9517,12953.0
2015-11-05 10:35:00,51.79,51.85,51.79,51.83,7467.0,38.9668,39.0119,38.9668,38.9969,7467.0
2015-11-05 10:40:00,51.83,51.83,51.76,51.82,10088.0,38.9969,38.9969,38.9442,38.9893,10088.0
2015-11-05 10:45:00,51.81,51.85,51.79,51.82,11507.0,38.9818,39.0119,38.9668,38.9893,11507.0
2015-11-05 10:50:00,51.82,51.9,51.82,51.9,6409.0,38.9893,39.0495,38.9893,39.0495,6409.0
2015-11-05 10:55:00,51.9,51.95,51.88,51.93,32838.0,39.0495,39.0872,39.0345,39.0721,32838.0
2015-11-05 11:00:00,51.93,51.99,51.91,51.99,13514.0,39.0721,39.1173,39.0571,39.1173,13514.0
2015-11-05 11:05:00,51.99,51.99,51.94,51.97,24291.0,39.1173,39.1173,39.0796,39.1022,24291.0
2015-11-05 11:10:00,51.97,52.08,51.94,52.08,31275.0,39.1022,39.185,39.0796,39.185,31275.0
2015-11-05 11:15:00,52.08,52.22,52.08,52.22,69262.0,39.185,39.2903,39.185,39.2903,69262.0
2015-11-05 11:20:00,52.22,52.3,52.22,52.25,63249.0,39.2903,39.3505,39.2903,39.3129,63249.0
2015-11-05 11:25:00,52.25,52.33,52.24,52.32,59627.0,39.3129,39.3731,39.3054,39.3655,59627.0
2015-11-05 11:30:00,52.31,52.33,52.27,52.31,42439.0,39.358,39.3731,39.3279,39.358,42439.0
2015-11-05 11:35:00,52.3,52.33,52.28,52.3,35994.0,39.3505,39.3731,39.3354,39.3505,35994.0
2015-11-05 11:40:00,52.3,52.32,52.25,52.31,21119.0,39.3505,39.3655,39.3129,39.358,21119.0
2015-11-05 11:45:00,52.3,52.36,52.29,52.36,34098.0,39.3505,39.3956,39.343,39.3956,34098.0
2015-11-05 11:50:00,52.35,52.43,52.35,52.43,79562.0,39.3881,39.4483,39.3881,39.4483,79562.0
2015-11-05 11:55:00,52.42,52.46,52.4,52.45,62263.0,39.4408,39.4709,39.4257,39.4634,62263.0
2015-11-05 12:00:00,52.45,52.47,52.44,52.45,40299.0,39.4634,39.4784,39.4558,39.4634,40299.0
2015-11-05 12:05:00,52.45,52.49,52.44,52.45,18631.0,39.4634,39.4935,39.4558,39.4634,18631.0
2015-11-05 12:10:00,52.45,52.47,52.43,52.45,33922.0,39.4634,39.4784,39.4483,39.4634,33922.0
2015-11-05 12:15:00,52.45,52.48,52.44,52.45,16087.0,39.4634,39.4859,39.4558,39.4634,16087.0
2015-11-05 12:20:00,52.45,52.5,52.44,52.49,15709.0,39.4634,39.501,39.4558,39.4935,15709.0
2015-11-05 12:25:00,52.48,52.56,52.48,52.54,18875.0,39.4859,39.5461,39.4859,39.5311,18875.0
2015-11-05 12:30:00,52.53,52.54,52.47,52.5,11320.0,39.5235,39.5311,39.4784,39.501,11320.0
2015-11-05 12:35:00,52.49,52.5,52.47,52.5,10797.0,39.4935,39.501,39.4784,39.501,10797.0
2015-11-05 12:40:00,52.5,52.56,52.49,52.54,24337.0,39.501,39.5461,39.4935,39.5311,24337.0
2015-11-05 12:45:00,52.54,52.57,52.52,52.55,26789.0,39.5311,39.5536,39.516,39.5386,26789.0
2015-11-05 12:50:00,52.55,52.56,52.52,52.53,17750.0,39.5386,39.5461,39.516,39.5235,17750.0
2015-11-05 12:55:00,52.53,52.56,52.51,52.56,18912.0,39.5235,39.5461,39.5085,39.5461,18912.0
2015-11-05 13:00:00,52.55,52.56,52.52,52.54,16925.0,39.5386,39.5461,39.516,39.5311,16925.0
2015-11-05 13:05:00,52.55,52.55,52.53,52.54,7503.0,39.5386,39.5386,39.5235,39.5311,7503.0
2015-11-05 13:10:00,52.54,52.56,52.52,52.55,9944.0,39.5311,39.5461,39.516,39.5386,9944.0
2015-11-05 13:15:00,52.55,52.57,52.53,52.54,17226.0,39.5386,39.5536,39.5235,39.5311,17226.0
2015-11-05 13:20:00,52.53,52.54,52.5,52.53,22353.0,39.5235,39.5311,39.501,39.5235,22353.0
2015-11-05 13:25:00,52.53,52.56,52.52,52.54,12210.0,39.5235,39.5461,39.516,39.5311,12210.0
2015-11-05 13:30:00,52.53,52.62,52.52,52.61,20663.0,39.5235,39.5913,39.516,39.5837,20663.0
2015-11-05 13:35:00,52.61,52.63,52.6,52.62,14069.0,39.5837,39.5988,39.5762,39.5913,14069.0
2015-11-05 13:40:00,52.61,52.65,52.6,52.62,23316.0,39.5837,39.6138,39.5762,39.5913,23316.0
2015-11-05 13:45:00,52.61,52.63,52.59,52.63,11954.0,39.5837,39.5988,39.5687,39.5988,11954.0
2015-11-05 13:50:00,52.64,52.65,52.62,52.64,9516.0,39.6063,39.6138,39.5913,39.6063,9516.0
2015-11-05 13:55:00,52.65,52.7,52.65,52.66,26177.0,39.6138,39.6515,39.6138,39.6214,26177.0
2015-11-05 14:00:00,52.67,52.74,52.67,52.69,32366.0,39.6289,39.6816,39.6289,39.6439,32366.0
2015-11-05 14:05:00,52.68,52.69,52.59,52.59,111405.0,39.6364,39.6439,39.5687,39.5687,111405.0
2015-11-05 14:10:00,52.6,52.6,52.51,52.52,74756.0,39.5762,39.5762,39.5085,39.516,74756.0
2015-11-05 14:15:00,52.52,52.53,52.47,52.49,25451.0,39.516,39.5235,39.4784,39.4935,25451.0
2015-11-05 14:20:00,52.47,52.48,52.37,52.39,38097.0,39.4784,39.4859,39.4032,39.4182,38097.0
2015-11-05 14:25:00,52.39,52.42,52.36,52.39,22736.0,39.4182,39.4408,39.3956,39.4182,22736.0
2015-11-05 14:30:00,52.39,52.4,52.36,52.39,14557.0,39.4182,39.4257,39.3956,39.4182,14557.0
2015-11-05 14:35:00,52.4,52.4,52.33,52.34,19042.0,39.4257,39.4257,39.3731,39.3806,19042.0
2015-11-05 14:40:00,52.35,52.37,52.34,52.35,27126.0,39.3881,39.4032,39.3806,39.3881,27126.0
2015-11-05 14:45:00,52.35,52.35,52.31,52.33,16240.0,39.3881,39.3881,39.358,39.3731,16240.0
2015-11-05 14:50:00,52.33,52.36,52.32,52.33,14826.0,39.3731,39.3956,39.3655,39.3731,14826.0
2015-11-05 14:55:00,52.33,52.38,52.31,52.38,15724.0,39.3731,39.4107,39.358,39.4107,15724.0
2015-11-05 15:00:00,52.38,52.4,52.33,52.39,21958.0,39.4107,39.4257,39.3731,39.4182,21958.0
2015-11-05 15:05:00,52.4,52.44,52.39,52.43,59462.0,39.4257,39.4558,39.4182,39.4483,59462.0
2015-11-05 15:10:00,52.43,52.44,52.38,52.38,36838.0,39.4483,39.4558,39.4107,39.4107,36838.0
2015-11-05 15:15:00,52.39,52.45,52.38,52.43,63271.0,39.4182,39.4634,39.4107,39.4483,63271.0
2015-11-05 15:20:00,52.42,52.44,52.4,52.41,36139.0,39.4408,39.4558,39.4257,39.4333,36139.0
2015-11-05 15:25:00,52.41,52.5,52.39,52.48,71910.0,39.4333,39.501,39.4182,39.4859,71910.0
2015-11-05 15:30:00,52.47,52.48,52.44,52.47,34526.0,39.4784,39.4859,39.4558,39.4784,34526.0
2015-11-05 15:35:00,52.47,52.49,52.45,52.49,52178.0,39.4784,39.4935,39.4634,39.4935,52178.0
2015-11-05 15:40:00,52.49,52.51,52.47,52.48,78031.0,39.4935,39.5085,39.4784,39.4859,78031.0
2015-11-05 15:45:00,52.49,52.53,52.46,52.48,74666.0,39.4935,39.5235,39.4709,39.4859,74666.0
2015-11-05 15:50:00,52.48,52.55,52.47,52.55,128474.0,39.4859,39.5386,39.4784,39.5386,128474.0
2015-11-05 15:55:00,52.54,52.56,52.52,52.54,169400.0,39.5311,39.5461,39.516,39.5311,169400.0
2015-11-06 09:30:00,52.41,52.57,52.24,52.53,52729.0,39.4333,39.5536,39.3054,39.5235,52729.0
2015-11-06 09:35:00,52.56,52.62,52.56,52.6,18680.0,39.5461,39.5913,39.5461,39.5762,18680.0
2015-11-06 09:40:00,52.6,52.71,52.55,52.55,27497.0,39.5762,39.659,39.5386,39.5386,27497.0
2015-11-06 09:45:00,52.52,52.6,52.48,52.49,18691.0,39.516,39.5762,39.4859,39.4935,18691.0
2015-11-06 09:50:00,52.49,52.5,52.39,52.42,17595.0,39.4935,39.501,39.4182,39.4408,17595.0
2015-11-06 09:55:00,52.41,52.47,52.36,52.4,18447.0,39.4333,39.4784,39.3956,39.4257,18447.0
2015-11-06 10:00:00,52.4,52.44,52.37,52.4,45237.0,39.4257,39.4558,39.4032,39.4257,45237.0
2015-11-06 10:05:00,52.39,52.43,52.33,52.37,39853.0,39.4182,39.4483,39.3731,39.4032,39853.0
2015-11-06 10:10:00,52.37,52.49,52.35,52.49,44223.0,39.4032,39.4935,39.3881,39.4935,44223.0
2015-11-06 10:15:00,52.48,52.59,52.48,52.57,28783.0,39.4859,39.5687,39.4859,39.5536,28783.0
2015-11-06 10:20:00,52.56,52.62,52.53,52.55,29028.0,39.5461,39.5913,39.5235,39.5386,29028.0
2015-11-06 10:25:00,52.55,52.61,52.53,52.6,36642.0,39.5386,39.5837,39.5235,39.5762,36642.0
2015-11-06 10:30:00,52.6,52.71,52.59,52.7,37832.0,39.5762,39.659,39.5687,39.6515,37832.0
2015-11-06 10:35:00,52.7,52.83,52.7,52.82,26242.0,39.6515,39.7493,39.6515,39.7417,26242.0
2015-11-06 10:40:00,52.82,52.95,52.82,52.91,44028.0,39.7417,39.8396,39.7417,39.8095,44028.0
2015-11-06 10:45:00,52.91,52.97,52.91,52.93,26690.0,39.8095,39.8546,39.8095,39.8245,26690.0
2015-11-06 10:50:00,52.93,52.95,52.86,52.86,45323.0,39.8245,39.8396,39.7718,39.7718,45323.0
2015-11-06 10:55:00,52.86,52.88,52.79,52.8,16257.0,39.7718,39.7869,39.7192,39.7267,16257.0
2015-11-06 11:00:00,52.8,52.83,52.68,52.7,20189.0,39.7267,39.7493,39.6364,39.6515,20189.0
2015-11-06 11:05:00,52.71,52.75,52.7,52.73,19537.0,39.659,39.6891,39.6515,39.674,19537.0
2015-11-06 11:10:00,52.74,52.77,52.69,52.71,23525.0,39.6816,39.7041,39.6439,39.659,23525.0
2015-11-06 11:15:00,52.72,52.72,52.61,52.62,17164.0,39.6665,39.6665,39.5837,39.5913,17164.0
2015-11-06 11:20:00,52.63,52.67,52.57,52.59,20412.0,39.5988,39.6289,39.5536,39.5687,20412.0
2015-11-06 11:25:00,52.6,52.6,52.57,52.6,29527.0,39.5762,39.5762,39.5536,39.5762,29527.0
2015-11-06 11:30:00,52.6,52.64,52.59,52.6,21630.0,39.5762,39.6063,39.5687,39.5762,21630.0
2015-11-06 11:35:00,52.6,52.69,52.6,52.69,37580.0,39.5762,39.6439,39.5762,39.6439,37580.0
2015-11-06 11:40:00,52.69,52.74,52.68,52.71,32971.0,39.6439,39.6816,39.6364,39.659,32971.0
2015-11-06 11:45:00,52.7,52.76,52.7,52.76,17231.0,39.6515,39.6966,39.6515,39.6966,17231.0
2015-11-06 11:50:00,52.75,52.85,52.75,52.81,26590.0,39.6891,39.7643,39.6891,39.7342,26590.0
2015-11-06 11:55:00,52.81,52.81,52.72,52.73,12047.0,39.7342,39.7342,39.6665,39.674,12047.0
2015-11-06 12:00:00,52.73,52.75,52.69,52.72,24243.0,39.674,39.6891,39.6439,39.6665,24243.0
2015-11-06 12:05:00,52.72,52.74,52.69,52.71,19118.0,39.6665,39.6816,39.6439,39.659,19118.0
2015-11-06 12:10:00,52.72,52.76,52.71,52.72,27770.0,39.6665,39.6966,39.659,39.6665,27770.0
2015-11-06 12:15:00,52.72,52.73,52.69,52.71,28878.0,39.6665,39.674,39.6439,39.659,28878.0
2015-11-06 12:20:00,52.7,52.72,52.65,52.7,37009.0,39.6515,39.6665,39.6138,39.6515,37009.0
2015-11-06 12:25:00,52.7,52.73,52.69,52.72,17604.0,39.6515,39.674,39.6439,39.6665,17604.0
2015-11-06 12:30:00,52.72,52.72,52.69,52.7,19599.0,39.6665,39.6665,39.6439,39.6515,19599.0
2015-11-06 12:35:00,52.7,52.71,52.69,52.7,46344.0,39.6515,39.659,39.6439,39.6515,46344.0
2015-11-06 12:40:00,52.7,52.74,52.7,52.73,17419.0,39.6515,39.6816,39.6515,39.674,17419.0
2015-11-06 12:45:00,52.73,52.79,52.73,52.75,17308.0,39.674,39.7192,39.674,39.6891,17308.0
2015-11-06 12:50:00,52.75,52.75,52.7,52.71,7357.0,39.6891,39.6891,39.6515,39.659,7357.0
2015-11-06 12:55:00,52.71,52.72,52.7,52.72,19981.0,39.659,39.6665,39.6515,39.6665,19981.0
2015-11-06 13:00:00,52.73,52.75,52.71,52.73,16773.0,39.674,39.6891,39.659,39.674,16773.0
2015-11-06 13:05:00,52.74,52.76,52.72,52.74,10561.0,39.6816,39.6966,39.6665,39.6816,10561.0
2015-11-06 13:10:00,52.75,52.75,52.73,52.75,10025.0,39.6891,39.6891,39.674,39.6891,10025.0
2015-11-06 13:15:00,52.75,52.76,52.74,52.76,7945.0,39.6891,39.6966,39.6816,39.6966,7945.0
2015-11-06 13:20:00,52.76,52.8,52.76,52.77,12381.0,39.6966,39.7267,39.6966,39.7041,12381.0
2015-11-06 13:25:00,52.77,52.79,52.76,52.77,8606.0,39.7041,39.7192,39.6966,39.7041,8606.0
2015-11-06 13:30:00,52.77,52.78,52.76,52.76,15509.0,39.7041,39.7116,39.6966,39.6966,15509.0
2015-11-06 13:35:00,52.75,52.77,52.73,52.75,14808.0,39.6891,39.7041,39.674,39.6891,14808.0
2015-11-06 13:40:00,52.75,52.77,52.74,52.76,12774.0,39.6891,39.7041,39.6816,39.6966,12774.0
2015-11-06 13:45:00,52.75,52.8,52.71,52.8,24011.0,39.6891,39.7267,39.659,39.7267,24011.0
2015-11-06 13:50:00,52.8,52.89,52.79,52.86,21143.0,39.7267,39.7944,39.7192,39.7718,21143.0
2015-11-06 13:55:00,52.87,52.89,52.86,52.89,17573.0,39.7794,39.7944,39.7718,39.7944,17573.0
2015-11-06 14:00:00,52.89,52.95,52.86,52.92,33562.0,39.7944,39.8396,39.7718,39.817,33562.0
2015-11-06 14:05:00,52.92,52.92,52.89,52.91,13188.0,39.817,39.817,39.7944,39.8095,13188.0
2015-11-06 14:10:00,52.91,52.94,52.9,52.93,29506.0,39.8095,39.832,39.8019,39.8245,29506.0
2015-11-06 14:15:00,52.93,52.95,52.84,52.86,41388.0,39.8245,39.8396,39.7568,39.7718,41388.0
2015-11-06 14:20:00,52.85,52.91,52.85,52.88,69021.0,39.7643,39.8095,39.7643,39.7869,69021.0
2015-11-06 14:25:00,52.89,52.89,52.8,52.82,32404.0,39.7944,39.7944,39.7267,39.7417,32404.0
2015-11-06 14:30:00,52.82,52.83,52.7,52.71,21911.0,39.7417,39.7493,39.6515,39.659,21911.0
2015-11-06 14:35:00,52.7,52.76,52.7,52.72,48552.0,39.6515,39.6966,39.6515,39.6665,48552.0
2015-11-06 14:40:00,52.72,52.73,52.69,52.72,22913.0,39.6665,39.674,39.6439,39.6665,22913.0
2015-11-06 14:45:00,52.71,52.75,52.7,52.75,17944.0,39.659,39.6891,39.6515,39.6891,17944.0
2015-11-06 14:50:00,52.75,52.79,52.73,52.78,28354.0,39.6891,39.7192,39.674,39.7116,28354.0
2015-11-06 14:55:00,52.78,52.82,52.73,52.76,33360.0,39.7116,39.7417,39.674,39.6966,33360.0
2015-11-06 15:00:00,52.76,52.77,52.75,52.76,22423.0,39.6966,39.7041,39.6891,39.6966,22423.0
2015-11-06 15:05:00,52.76,52.76,52.73,52.75,13529.0,39.6966,39.6966,39.674,39.6891,13529.0
2015-11-06 15:10:00,52.75,52.76,52.72,52.72,14837.0,39.6891,39.6966,39.6665,39.6665,14837.0
2015-11-06 15:15:00,52.73,52.78,52.73,52.74,24319.0,39.674,39.7116,39.674,39.6816,24319.0
2015-11-06 15:20:00,52.74,52.77,52.73,52.76,20095.0,39.6816,39.7041,39.674,39.6966,20095.0
2015-11-06 15:25:00,52.76,52.77,52.73,52.73,19516.0,39.6966,39.7041,39.674,39.674,19516.0
2015-11-06 15:30:00,52.74,52.79,52.73,52.79,38041.0,39.6816,39.7192,39.674,39.7192,38041.0
2015-11-06 15:35:00,52.8,52.8,52.73,52.74,22310.0,39.7267,39.7267,39.674,39.6816,22310.0
2015-11-06 15:40:00,52.74,52.75,52.73,52.74,34147.0,39.6816,39.6891,39.674,39.6816,34147.0
2015-11-06 15:45:00,52.74,52.78,52.73,52.76,44522.0,39.6816,39.7116,39.674,39.6966,44522.0
2015-11-06 15:50:00,52.76,52.79,52.73,52.73,55193.0,39.6966,39.7192,39.674,39.674,55193.0
2015-11-06 15:55:00,52.73,52.81,52.72,52.8,95317.0,39.674,39.7342,39.6665,39.7267,95317.0
2015-11-09 09:30:00,52.46,52.72,52.37,52.53,30124.0,39.4709,39.6665,39.4032,39.5235,30124.0
2015-11-09 09:35:00,52.57,52.58,52.41,52.43,16104.0,39.5536,39.5612,39.4333,39.4483,16104.0
2015-11-09 09:40:00,52.46,52.46,52.2,52.23,20921.0,39.4709,39.4709,39.2753,39.2978,20921.0
2015-11-09 09:45:00,52.22,52.22,52.12,52.13,30510.0,39.2903,39.2903,39.2151,39.2226,30510.0
2015-11-09 09:50:00,52.15,52.17,52.1,52.1,20906.0,39.2376,39.2527,39.2,39.2,20906.0
2015-11-09 09:55:00,52.12,52.12,52.06,52.07,25405.0,39.2151,39.2151,39.1699,39.1774,25405.0
2015-11-09 10:00:00,52.07,52.13,52.06,52.12,21406.0,39.1774,39.2226,39.1699,39.2151,21406.0
2015-11-09 10:05:00,52.13,52.31,52.13,52.29,25950.0,39.2226,39.358,39.2226,39.343,25950.0
2015-11-09 10:10:00,52.28,52.31,52.27,52.31,6664.0,39.3354,39.358,39.3279,39.358,6664.0
2015-11-09 10:15:00,52.33,52.37,52.31,52.36,16269.0,39.3731,39.4032,39.358,39.3956,16269.0
2015-11-09 10:20:00,52.35,52.38,52.26,52.28,18966.0,39.3881,39.4107,39.3204,39.3354,18966.0
2015-11-09 10:25:00,52.28,52.32,52.26,52.28,24625.0,39.3354,39.3655,39.3204,39.3354,24625.0
2015-11-09 10:30:00,52.27,52.34,52.25,52.34,11242.0,39.3279,39.3806,39.3129,39.3806,11242.0
2015-11-09 10:35:00,52.34,52.42,52.34,52.38,9099.0,39.3806,39.4408,39.3806,39.4107,9099.0
2015-11-09 10:40:00,52.37,52.38,52.28,52.33,15634.0,39.4032,39.4107,39.3354,39.3731,15634.0
2015-11-09 10:45:00,52.33,52.45,52.32,52.44,25616.0,39.3731,39.4634,39.3655,39.4558,25616.0
2015-11-09 10:50:00,52.44,52.44,52.38,52.4,14046.0,39.4558,39.4558,39.4107,39.4257,14046.0
2015-11-09 10:55:00,52.4,52.45,52.39,52.42,25347.0,39.4257,39.4634,39.4182,39.4408,25347.0
2015-11-09 11:00:00,52.4,52.43,52.38,52.4,11988.0,39.4257,39.4483,39.4107,39.4257,11988.0
2015-11-09 11:05:00,52.38,52.4,52.34,52.37,32544.0,39.4107,39.4257,39.3806,39.4032,32544.0
2015-11-09 11:10:00,52.37,52.47,52.37,52.43,30660.0,39.4032,39.4784,39.4032,39.4483,30660.0
2015-11-09 11:15:00,52.43,52.47,52.38,52.45,23252.0,39.4483,39.4784,39.4107,39.4634,23252.0
2015-11-09 11:20:00,52.44,52.45,52.42,52.43,12715.0,39.4558,39.4634,39.4408,39.4483,12715.0
2015-11-09 11:25:00,52.41,52.44,52.39,52.4,18538.0,39.4333,39.4558,39.4182,39.4257,18538.0
2015-11-09 11:30:00,52.41,52.45,52.4,52.41,11753.0,39.4333,39.4634,39.4257,39.4333,11753.0
2015-11-09 11:35:00,52.41,52.43,52.39,52.42,7414.0,39.4333,39.4483,39.4182,39.4408,7414.0
2015-11-09 11:40:00,52.41,52.41,52.36,52.36,11168.0,39.4333,39.4333,39.3956,39.3956,11168.0
2015-11-09 11:45:00,52.36,52.37,52.32,52.34,14300.0,39.3956,39.4032,39.3655,39.3806,14300.0
2015-11-09 11:50:00,52.33,52.41,52.31,52.4,18748.0,39.3731,39.4333,39.358,39.4257,18748.0
2015-11-09 11:55:00,52.38,52.39,52.36,52.36,5786.0,39.4107,39.4182,39.3956,39.3956,5786.0
2015-11-09 12:00:00,52.36,52.39,52.3,52.39,16272.0,39.3956,39.4182,39.3505,39.4182,16272.0
2015-11-09 12:05:00,52.39,52.42,52.39,52.42,9989.0,39.4182,39.4408,39.4182,39.4408,9989.0
2015-11-09 12:10:00,52.43,52.47,52.42,52.43,12822.0,39.4483,39.4784,39.4408,39.4483,12822.0
2015-11-09 12:15:00,52.42,52.46,52.42,52.42,5860.0,39.4408,39.4709,39.4408,39.4408,5860.0
2015-11-09 12:20:00,52.43,52.48,52.42,52.48,13148.0,39.4483,39.4859,39.4408,39.4859,13148.0
2015-11-09 12:25:00,52.46,52.47,52.45,52.46,7863.0,39.4709,39.4784,39.4634,39.4709,7863.0
2015-11-09 12:30:00,52.46,52.47,52.43,52.43,18608.0,39.4709,39.4784,39.4483,39.4483,18608.0
2015-11-09 12:35:00,52.43,52.47,52.43,52.47,5020.0,39.4483,39.4784,39.4483,39.4784,5020.0
2015-11-09 12:40:00,52.47,52.56,52.47,52.55,16732.0,39.4784,39.5461,39.4784,39.5386,16732.0
2015-11-09 12:45:00,52.56,52.59,52.54,52.55,24176.0,39.5461,39.5687,39.5311,39.5386,24176.0
2015-11-09 12:50:00,52.55,52.57,52.54,52.57,6373.0,39.5386,39.5536,39.5311,39.5536,6373.0
2015-11-09 12:55:00,52.56,52.57,52.5,52.51,20477.0,39.5461,39.5536,39.501,39.5085,20477.0
2015-11-09 13:00:00,52.51,52.52,52.45,52.46,18121.0,39.5085,39.516,39.4634,39.4709,18121.0
2015-11-09 13:05:00,52.45,52.47,52.4,52.41,10777.0,39.4634,39.4784,39.4257,39.4333,10777.0
2015-11-09 13:10:00,52.42,52.43,52.37,52.37,10060.0,39.4408,39.4483,39.4032,39.4032,10060.0
2015-11-09 13:15:00,52.36,52.37,52.29,52.35,16761.0,39.3956,39.4032,39.343,39.3881,16761.0
2015-11-09 13:20:00,52.34,52.36,52.33,52.36,7010.0,39.3806,39.3956,39.3731,39.3956,7010.0
2015-11-09 13:25:00,52.36,52.45,52.35,52.44,38166.0,39.3956,39.4634,39.3881,39.4558,38166.0
2015-11-09 13:30:00,52.42,52.44,52.41,52.43,13063.0,39.4408,39.4558,39.4333,39.4483,13063.0
2015-11-09 13:35:00,52.44,52.52,52.43,52.52,25447.0,39.4558,39.516,39.4483,39.516,25447.0
2015-11-09 13:40:00,52.51,52.52,52.47,52.5,8595.0,39.5085,39.516,39.4784,39.501,8595.0
2015-11-09 13:45:00,52.5,52.51,52.43,52.44,8048.0,39.501,39.5085,39.4483,39.4558,8048.0
2015-11-09 13:50:00,52.44,52.46,52.4,52.42,43490.0,39.4558,39.4709,39.4257,39.4408,43490.0
2015-11-09 13:55:00,52.42,52.51,52.42,52.5,40054.0,39.4408,39.5085,39.4408,39.501,40054.0
2015-11-09 14:00:00,52.5,52.5,52.42,52.47,16042.0,39.501,39.501,39.4408,39.4784,16042.0
2015-11-09 14:05:00,52.46,52.49,52.44,52.45,21158.0,39.4709,39.4935,39.4558,39.4634,21158.0
2015-11-09 14:10:00,52.44,52.46,52.4,52.4,16718.0,39.4558,39.4709,39.4257,39.4257,16718.0
2015-11-09 14:15:00,52.4,52.42,52.37,52.41,18969.0,39.4257,39.4408,39.4032,39.4333,18969.0
2015-11-09 14:20:00,52.39,52.44,52.38,52.39,19968.0,39.4182,39.4558,39.4107,39.4182,19968.0
2015-11-09 14:25:00,52.38,52.41,52.36,52.36,17696.0,39.4107,39.4333,39.3956,39.3956,17696.0
2015-11-09 14:30:00,52.36,52.43,52.35,52.41,22669.0,39.3956,39.4483,39.3881,39.4333,22669.0
2015-11-09 14:35:00,52.41,52.43,52.38,52.38,17116.0,39.4333,39.4483,39.4107,39.4107,17116.0
2015-11-09 14:40:00,52.37,52.4,52.36,52.37,12340.0,39.4032,39.4257,39.3956,39.4032,12340.0
2015-11-09 14:45:00,52.37,52.4,52.36,52.39,23224.0,39.4032,39.4257,39.3956,39.4182,23224.0
2015-11-09 14:50:00,52.4,52.42,52.4,52.42,15170.0,39.4257,39.4408,39.4257,39.4408,15170.0
2015-11-09 14:55:00,52.41,52.47,52.41,52.43,15374.0,39.4333,39.4784,39.4333,39.4483,15374.0
2015-11-09 15:00:00,52.42,52.44,52.38,52.44,18557.0,39.4408,39.4558,39.4107,39.4558,18557.0
2015-11-09 15:05:00,52.43,52.48,52.42,52.42,40062.0,39.4483,39.4859,39.4408,39.4408,40062.0
2015-11-09 15:10:00,52.43,52.49,52.42,52.47,19623.0,39.4483,39.4935,39.4408,39.4784,19623.0
2015-11-09 15:15:00,52.46,52.47,52.38,52.43,20753.0,39.4709,39.4784,39.4107,39.4483,20753.0
2015-11-09 15:20:00,52.43,52.47,52.42,52.47,25701.0,39.4483,39.4784,39.4408,39.4784,25701.0
2015-11-09 15:25:00,52.47,52.57,52.47,52.55,31918.0,39.4784,39.5536,39.4784,39.5386,31918.0
2015-11-09 15:30:00,52.55,52.65,52.55,52.65,36807.0,39.5386,39.6138,39.5386,39.6138,36807.0
2015-11-09 15:35:00,52.64,52.73,52.64,52.72,40833.0,39.6063,39.674,39.6063,39.6665,40833.0
2015-11-09 15:40:00,52.72,52.81,52.71,52.75,78097.0,39.6665,39.7342,39.659,39.6891,78097.0
2015-11-09 15:45:00,52.75,52.8,52.73,52.78,46583.0,39.6891,39.7267,39.674,39.7116,46583.0
2015-11-09 15:50:00,52.77,52.83,52.75,52.82,81029.0,39.7041,39.7493,39.6891,39.7417,81029.0
2015-11-09 15:55:00,52.82,52.82,52.7,52.72,100512.0,39.7417,39.7417,39.6515,39.6665,100512.0
2015-11-10 09:30:00,52.73,53.0,52.66,52.95,44032.0,39.674,39.8772,39.6214,39.8396,44032.0
2015-11-10 09:35:00,52.99,53.11,52.95,53.0,47461.0,39.8697,39.9599,39.8396,39.8772,47461.0
2015-11-10 09:40:00,52.99,52.99,52.75,52.75,17644.0,39.8697,39.8697,39.6891,39.6891,17644.0
2015-11-10 09:45:00,52.76,52.95,52.67,52.93,17897.0,39.6966,39.8396,39.6289,39.8245,17897.0
2015-11-10 09:50:00,52.95,52.96,52.86,52.91,14697.0,39.8396,39.8471,39.7718,39.8095,14697.0
2015-11-10 09:55:00,52.91,53.03,52.91,52.97,9005.0,39.8095,39.8997,39.8095,39.8546,9005.0
2015-11-10 10:00:00,52.89,52.97,52.89,52.9,14507.0,39.7944,39.8546,39.7944,39.8019,14507.0
2015-11-10 10:05:00,52.91,52.93,52.84,52.88,22160.0,39.8095,39.8245,39.7568,39.7869,22160.0
2015-11-10 10:10:00,52.88,52.95,52.88,52.91,15100.0,39.7869,39.8396,39.7869,39.8095,15100.0
2015-11-10 10:15:00,52.91,52.97,52.89,52.9,16053.0,39.8095,39.8546,39.7944,39.8019,16053.0
2015-11-10 10:20:00,52.89,52.91,52.84,52.9,15324.0,39.7944,39.8095,39.7568,39.8019,15324.0
2015-11-10 10:25:00,52.9,52.94,52.88,52.91,14478.0,39.8019,39.832,39.7869,39.8095,14478.0
2015-11-10 10:30:00,52.91,52.97,52.9,52.94,11219.0,39.8095,39.8546,39.8019,39.832,11219.0
2015-11-10 10:35:00,52.94,53.03,52.93,52.97,19905.0,39.832,39.8997,39.8245,39.8546,19905.0
2015-11-10 10:40:00,52.97,52.98,52.89,52.92,16900.0,39.8546,39.8621,39.7944,39.817,16900.0
2015-11-10 10:45:00,52.92,52.97,52.9,52.93,16597.0,39.817,39.8546,39.8019,39.8245,16597.0
2015-11-10 10:50:00,52.94,52.94,52.91,52.94,9919.0,39.832,39.832,39.8095,39.832,9919.0
2015-11-10 10:55:00,52.95,52.97,52.94,52.94,6664.0,39.8396,39.8546,39.832,39.832,6664.0
2015-11-10 11:00:00,52.95,52.98,52.93,52.95,13283.0,39.8396,39.8621,39.8245,39.8396,13283.0
2015-11-10 11:05:00,52.95,52.96,52.9,52.93,22199.0,39.8396,39.8471,39.8019,39.8245,22199.0
2015-11-10 11:10:00,52.92,52.96,52.89,52.93,16369.0,39.817,39.8471,39.7944,39.8245,16369.0
2015-11-10 11:15:00,52.93,52.96,52.87,52.9,20670.0,39.8245,39.8471,39.7794,39.8019,20670.0
2015-11-10 11:20:00,52.9,52.92,52.86,52.87,19345.0,39.8019,39.817,39.7718,39.7794,19345.0
2015-11-10 11:25:00,52.87,52.87,52.8,52.83,20373.0,39.7794,39.7794,39.7267,39.7493,20373.0
2015-11-10 11:30:00,52.81,52.86,52.81,52.82,19276.0,39.7342,39.7718,39.7342,39.7417,19276.0
2015-11-10 11:35:00,52.82,52.91,52.82,52.87,27615.0,39.7417,39.8095,39.7417,39.7794,27615.0
2015-11-10 11:40:00,52.87,52.97,52.87,52.94,13003.0,39.7794,39.8546,39.7794,39.832,13003.0
2015-11-10 11:45:00,52.95,52.95,52.89,52.92,14816.0,39.8396,39.8396,39.7944,39.817,14816.0
2015-11-10 11:50:00,52.92,52.93,52.88,52.89,7146.0,39.817,39.8245,39.7869,39.7944,7146.0
2015-11-10 11:55:00,52.89,52.94,52.86,52.94,21952.0,39.7944,39.832,39.7718,39.832,21952.0
2015-11-10 12:00:00,52.94,52.94,52.89,52.9,22552.0,39.832,39.832,39.7944,39.8019,22552.0
2015-11-10 12:05:00,52.9,52.92,52.86,52.91,9390.0,39.8019,39.817,39.7718,39.8095,9390.0
2015-11-10 12:10:00,52.9,52.98,52.9,52.95,15649.0,39.8019,39.8621,39.8019,39.8396,15649.0
2015-11-10 12:15:00,52.95,52.96,52.93,52.93,14454.0,39.8396,39.8471,39.8245,39.8245,14454.0
2015-11-10 12:20:00,52.94,52.97,52.91,52.93,12979.0,39.832,39.8546,39.8095,39.8245,12979.0
2015-11-10 12:25:00,52.93,52.94,52.9,52.91,4851.0,39.8245,39.832,39.8019,39.8095,4851.0
2015-11-10 12:30:00,52.9,52.9,52.83,52.84,16750.0,39.8019,39.8019,39.7493,39.7568,16750.0
2015-11-10 12:35:00,52.84,52.87,52.8,52.86,10984.0,39.7568,39.7794,39.7267,39.7718,10984.0
2015-11-10 12:40:00,52.86,52.88,52.84,52.86,13971.0,39.7718,39.7869,39.7568,39.7718,13971.0
2015-11-10 12:45:00,52.87,52.92,52.86,52.92,5275.0,39.7794,39.817,39.7718,39.817,5275.0
2015-11-10 12:50:00,52.91,52.92,52.88,52.9,13026.0,39.8095,39.817,39.7869,39.8019,13026.0
2015-11-10 12:55:00,52.9,52.93,52.89,52.9,15270.0,39.8019,39.8245,39.7944,39.8019,15270.0
2015-11-10 13:00:00,52.89,52.9,52.86,52.87,6885.0,39.7944,39.8019,39.7718,39.7794,6885.0
2015-11-10 13:05:00,52.86,52.87,52.82,52.85,6944.0,39.7718,39.7794,39.7417,39.7643,6944.0
2015-11-10 13:10:00,52.86,52.91,52.85,52.87,6334.0,39.7718,39.8095,39.7643,39.7794,6334.0
2015-11-10 13:15:00,52.88,52.88,52.82,52.83,9126.0,39.7869,39.7869,39.7417,39.7493,9126.0
2015-11-10 13:20:00,52.83,52.85,52.83,52.85,6590.0,39.7493,39.7643,39.7493,39.7643,6590.0
2015-11-10 13:25:00,52.85,52.9,52.84,52.9,7649.0,39.7643,39.8019,39.7568,39.8019,7649.0
2015-11-10 13:30:00,52.91,52.91,52.88,52.89,5960.0,39.8095,39.8095,39.7869,39.7944,5960.0
2015-11-10 13:35:00,52.89,52.9,52.85,52.9,11277.0,39.7944,39.8019,39.7643,39.8019,11277.0
2015-11-10 13:40:00,52.9,52.92,52.89,52.92,6759.0,39.8019,39.817,39.7944,39.817,6759.0
2015-11-10 13:45:00,52.91,52.93,52.9,52.92,4846.0,39.8095,39.8245,39.8019,39.817,4846.0
2015-11-10 13:50:00,52.93,52.98,52.92,52.98,8960.0,39.8245,39.8621,39.817,39.8621,8960.0
2015-11-10 13:55:00,52.97,52.98,52.94,52.94,16306.0,39.8546,39.8621,39.832,39.832,16306.0
2015-11-10 14:00:00,52.94,52.97,52.92,52.92,14628.0,39.832,39.8546,39.817,39.817,14628.0
2015-11-10 14:05:00,52.93,52.96,52.91,52.93,15384.0,39.8245,39.8471,39.8095,39.8245,15384.0
2015-11-10 14:10:00,52.93,52.95,52.91,52.95,15432.0,39.8245,39.8396,39.8095,39.8396,15432.0
2015-11-10 14:15:00,52.95,52.96,52.92,52.92,10116.0,39.8396,39.8471,39.817,39.817,10116.0
2015-11-10 14:20:00,52.92,52.95,52.92,52.95,16400.0,39.817,39.8396,39.817,39.8396,16400.0
2015-11-10 14:25:00,52.95,53.05,52.94,53.05,35512.0,39.8396,39.9148,39.832,39.9148,35512.0
2015-11-10 14:30:00,53.04,53.06,53.02,53.05,15945.0,39.9073,39.9223,39.8922,39.9148,15945.0
2015-11-10 14:35:00,53.04,53.08,53.03,53.05,28701.0,39.9073,39.9374,39.8997,39.9148,28701.0
2015-11-10 14:40:00,53.05,53.14,53.04,53.11,20223.0,39.9148,39.9825,39.9073,39.9599,20223.0
2015-11-10 14:45:00,53.11,53.13,53.08,53.13,11600.0,39.9599,39.975,39.9374,39.975,11600.0
2015-11-10 14:50:00,53.12,53.13,53.04,53.05,28245.0,39.9675,39.975,39.9073,39.9148,28245.0
2015-11-10 14:55:00,53.04,53.08,53.03,53.04,8822.0,39.9073,39.9374,39.8997,39.9073,8822.0
2015-11-10 15:00:00,53.03,53.07,53.02,53.05,18988.0,39.8997,39.9298,39.8922,39.9148,18988.0
2015-11-10 15:05:00,53.04,53.07,53.01,53.07,22184.0,39.9073,39.9298,39.8847,39.9298,22184.0
2015-11-10 15:10:00,53.07,53.08,53.06,53.08,19107.0,39.9298,39.9374,39.9223,39.9374,19107.0
2015-11-10 15:15:00,53.08,53.13,53.06,53.11,32138.0,39.9374,39.975,39.9223,39.9599,32138.0
2015-11-10 15:20:00,53.12,53.12,53.09,53.12,16114.0,39.9675,39.9675,39.9449,39.9675,16114.0
2015-11-10 15:25:00,53.12,53.13,53.1,53.13,22573.0,39.9675,39.975,39.9524,39.975,22573.0
2015-11-10 15:30:00,53.13,53.14,53.1,53.1,29211.0,39.975,39.9825,39.9524,39.9524,29211.0
2015-11-10 15:35:00,53.1,53.1,53.06,53.08,29130.0,39.9524,39.9524,39.9223,39.9374,29130.0
2015-11-10 15:40:00,53.08,53.13,53.07,53.08,28177.0,39.9374,39.975,39.9298,39.9374,28177.0
2015-11-10 15:45:00,53.09,53.12,53.07,53.08,40669.0,39.9449,39.9675,39.9298,39.9374,40669.0
2015-11-10 15:50:00,53.07,53.08,53.02,53.04,98312.0,39.9298,39.9374,39.8922,39.9073,98312.0
2015-11-10 15:55:00,53.05,53.12,53.01,53.11,65082.0,39.9148,39.9675,39.8847,39.9599,65082.0
2015-11-11 09:30:00,53.12,53.26,53.12,53.26,40898.0,39.9675,40.0728,39.9675,40.0728,40898.0
2015-11-11 09:35:00,53.25,53.35,53.2,53.32,46400.0,40.0653,40.1405,40.0277,40.1179,46400.0
2015-11-11 09:40:00,53.34,53.4,53.31,53.36,36111.0,40.133,40.1781,40.1104,40.148,36111.0
2015-11-11 09:45:00,53.36,53.37,53.27,53.28,32760.0,40.148,40.1556,40.0803,40.0878,32760.0
2015-11-11 09:50:00,53.27,53.31,53.26,53.28,15855.0,40.0803,40.1104,40.0728,40.0878,15855.0
2015-11-11 09:55:00,53.28,53.28,53.21,53.22,16615.0,40.0878,40.0878,40.0352,40.0427,16615.0
2015-11-11 10:00:00,53.23,53.26,53.19,53.21,24748.0,40.0502,40.0728,40.0201,40.0352,24748.0
2015-11-11 10:05:00,53.22,53.24,53.19,53.21,26073.0,40.0427,40.0578,40.0201,40.0352,26073.0
2015-11-11 10:10:00,53.21,53.23,53.14,53.14,24640.0,40.0352,40.0502,39.9825,39.9825,24640.0
2015-11-11 10:15:00,53.14,53.19,53.14,53.19,12915.0,39.9825,40.0201,39.9825,40.0201,12915.0
2015-11-11 10:20:00,53.19,53.23,53.18,53.2,18313.0,40.0201,40.0502,40.0126,40.0277,18313.0
2015-11-11 10:25:00,53.2,53.2,53.16,53.17,15004.0,40.0277,40.0277,39.9976,40.0051,15004.0
2015-11-11 10:30:00,53.17,53.21,53.16,53.2,12593.0,40.0051,40.0352,39.9976,40.0277,12593.0
2015-11-11 10:35:00,53.21,53.21,53.13,53.16,15819.0,40.0352,40.0352,39.975,39.9976,15819.0
2015-11-11 10:40:00,53.16,53.16,53.14,53.15,5961.0,39.9976,39.9976,39.9825,39.99,5961.0
2015-11-11 10:45:00,53.15,53.2,53.14,53.2,11272.0,39.99,40.0277,39.9825,40.0277,11272.0
2015-11-11 10:50:00,53.2,53.2,53.11,53.15,22827.0,40.0277,40.0277,39.9599,39.99,22827.0
2015-11-11 10:55:00,53.15,53.24,53.15,53.21,10747.0,39.99,40.0578,39.99,40.0352,10747.0
2015-11-11 11:00:00,53.2,53.2,53.14,53.16,10856.0,40.0277,40.0277,39.9825,39.9976,10856.0
2015-11-11 11:05:00,53.16,53.2,53.15,53.18,13853.0,39.9976,40.0277,39.99,40.0126,13853.0
2015-11-11 11:10:00,53.18,53.19,53.15,53.18,17491.0,40.0126,40.0201,39.99,40.0126,17491.0
2015-11-11 11:15:00,53.19,53.23,53.18,53.22,14919.0,40.0201,40.0502,40.0126,40.0427,14919.0
2015-11-11 11:20:00,53.22,53.28,53.21,53.26,19240.0,40.0427,40.0878,40.0352,40.0728,19240.0
2015-11-11 11:25:00,53.26,53.3,53.26,53.29,5481.0,40.0728,40.1029,40.0728,40.0954,5481.0
2015-11-11 11:30:00,53.29,53.34,53.29,53.31,10609.0,40.0954,40.133,40.0954,40.1104,10609.0
2015-11-11 11:35:00,53.31,53.32,53.28,53.29,14948.0,40.1104,40.1179,40.0878,40.0954,14948.0
2015-11-11 11:40:00,53.3,53.33,53.3,53.32,8461.0,40.1029,40.1255,40.1029,40.1179,8461.0
2015-11-11 11:45:00,53.31,53.33,53.29,53.3,11005.0,40.1104,40.1255,40.0954,40.1029,11005.0
2015-11-11 11:50:00,53.31,53.33,53.31,53.32,13648.0,40.1104,40.1255,40.1104,40.1179,13648.0
2015-11-11 11:55:00,53.31,53.32,53.3,53.32,6300.0,40.1104,40.1179,40.1029,40.1179,6300.0
2015-11-11 12:00:00,53.32,53.32,53.3,53.3,4123.0,40.1179,40.1179,40.1029,40.1029,4123.0
2015-11-11 12:05:00,53.31,53.33,53.3,53.33,5279.0,40.1104,40.1255,40.1029,40.1255,5279.0
2015-11-11 12:10:00,53.33,53.35,53.32,53.35,6414.0,40.1255,40.1405,40.1179,40.1405,6414.0
2015-11-11 12:15:00,53.36,53.39,53.34,53.39,8414.0,40.148,40.1706,40.133,40.1706,8414.0
2015-11-11 12:20:00,53.39,53.47,53.39,53.47,23266.0,40.1706,40.2308,40.1706,40.2308,23266.0
2015-11-11 12:25:00,53.47,53.51,53.47,53.5,20177.0,40.2308,40.2609,40.2308,40.2534,20177.0
2015-11-11 12:30:00,53.5,53.52,53.48,53.51,14857.0,40.2534,40.2684,40.2383,40.2609,14857.0
2015-11-11 12:35:00,53.51,53.55,53.5,53.54,32722.0,40.2609,40.291,40.2534,40.2835,32722.0
2015-11-11 12:40:00,53.54,53.58,53.53,53.56,15376.0,40.2835,40.3136,40.2759,40.2985,15376.0
2015-11-11 12:45:00,53.57,53.59,53.56,53.58,12195.0,40.306,40.3211,40.2985,40.3136,12195.0
2015-11-11 12:50:00,53.59,53.59,53.55,53.56,13445.0,40.3211,40.3211,40.291,40.2985,13445.0
2015-11-11 12:55:00,53.55,53.59,53.55,53.58,18677.0,40.291,40.3211,40.291,40.3136,18677.0
2015-11-11 13:00:00,53.59,53.59,53.58,53.59,7317.0,40.3211,40.3211,40.3136,40.3211,7317.0
2015-11-11 13:05:00,53.59,53.59,53.48,53.48,31318.0,40.3211,40.3211,40.2383,40.2383,31318.0
2015-11-11 13:10:00,53.48,53.49,53.4,53.4,5185.0,40.2383,40.2459,40.1781,40.1781,5185.0
2015-11-11 13:15:00,53.4,53.42,53.39,53.41,27970.0,40.1781,40.1932,40.1706,40.1857,27970.0
2015-11-11 13:20:00,53.41,53.44,53.38,53.39,15297.0,40.1857,40.2082,40.1631,40.1706,15297.0
2015-11-11 13:25:00,53.38,53.38,53.32,53.35,20945.0,40.1631,40.1631,40.1179,40.1405,20945.0
2015-11-11 13:30:00,53.35,53.35,53.3,53.33,13900.0,40.1405,40.1405,40.1029,40.1255,13900.0
2015-11-11 13:35:00,53.31,53.32,53.27,53.28,13996.0,40.1104,40.1179,40.0803,40.0878,13996.0
2015-11-11 13:40:00,53.29,53.32,53.28,53.32,17012.0,40.0954,40.1179,40.0878,40.1179,17012.0
2015-11-11 13:45:00,53.31,53.31,53.29,53.3,9557.0,40.1104,40.1104,40.0954,40.1029,9557.0
2015-11-11 13:50:00,53.31,53.34,53.3,53.3,13081.0,40.1104,40.133,40.1029,40.1029,13081.0
2015-11-11 13:55:00,53.3,53.32,53.25,53.26,12574.0,40.1029,40.1179,40.0653,40.0728,12574.0
2015-11-11 14:00:00,53.25,53.26,53.21,53.24,15207.0,40.0653,40.0728,40.0352,40.0578,15207.0
2015-11-11 14:05:00,53.24,53.3,53.21,53.29,17794.0,40.0578,40.1029,40.0352,40.0954,17794.0
2015-11-11 14:10:00,53.29,53.3,53.26,53.29,7052.0,40.0954,40.1029,40.0728,40.0954,7052.0
2015-11-11 14:15:00,53.3,53.32,53.26,53.31,10712.0,40.1029,40.1179,40.0728,40.1104,10712.0
2015-11-11 14:20:00,53.33,53.38,53.3,53.36,22083.0,40.1255,40.1631,40.1029,40.148,22083.0
2015-11-11 14:25:00,53.37,53.39,53.33,53.38,27856.0,40.1556,40.1706,40.1255,40.1631,27856.0
2015-11-11 14:30:00,53.38,53.38,53.33,53.33,8265.0,40.1631,40.1631,40.1255,40.1255,8265.0
2015-11-11 14:35:00,53.33,53.34,53.3,53.32,15352.0,40.1255,40.133,40.1029,40.1179,15352.0
2015-11-11 14:40:00,53.32,53.34,53.23,53.25,15132.0,40.1179,40.133,40.0502,40.0653,15132.0
2015-11-11 14:45:00,53.25,53.26,53.22,53.23,9514.0,40.0653,40.0728,40.0427,40.0502,9514.0
2015-11-11 14:50:00,53.22,53.24,53.22,53.23,27301.0,40.0427,40.0578,40.0427,40.0502,27301.0
2015-11-11 14:55:00,53.23,53.23,53.18,53.18,18520.0,40.0502,40.0502,40.0126,40.0126,18520.0
2015-11-11 15:00:00,53.18,53.21,53.17,53.18,20290.0,40.0126,40.0352,40.0051,40.0126,20290.0
2015-11-11 15:05:00,53.18,53.24,53.17,53.19,21688.0,40.0126,40.0578,40.0051,40.0201,21688.0
2015-11-11 15:10:00,53.19,53.24,53.19,53.23,30378.0,40.0201,40.0578,40.0201,40.0502,30378.0
2015-11-11 15:15:00,53.23,53.23,53.16,53.16,24472.0,40.0502,40.0502,39.9976,39.9976,24472.0
2015-11-11 15:20:00,53.16,53.2,53.15,53.16,20386.0,39.9976,40.0277,39.99,39.9976,20386.0
2015-11-11 15:25:00,53.14,53.24,53.14,53.22,34792.0,39.9825,40.0578,39.9825,40.0427,34792.0
2015-11-11 15:30:00,53.23,53.27,53.21,53.24,64569.0,40.0502,40.0803,40.0352,40.0578,64569.0
2015-11-11 15:35:00,53.23,53.24,53.2,53.22,23813.0,40.0502,40.0578,40.0277,40.0427,23813.0
2015-11-11 15:40:00,53.22,53.27,53.22,53.27,20397.0,40.0427,40.0803,40.0427,40.0803,20397.0
2015-11-11 15:45:00,53.27,53.27,53.2,53.2,41845.0,40.0803,40.0803,40.0277,40.0277,41845.0
2015-11-11 15:50:00,53.2,53.24,53.18,53.21,25524.0,40.0277,40.0578,40.0126,40.0352,25524.0
2015-11-11 15:55:00,53.22,53.23,53.17,53.18,50647.0,40.0427,40.0502,40.0051,40.0126,50647.0
2015-11-12 09:30:00,53.08,53.13,52.83,53.13,36523.0,39.9374,39.975,39.7493,39.975,36523.0
2015-11-12 09:35:00,53.13,53.19,53.13,53.15,28266.0,39.975,40.0201,39.975,39.99,28266.0
2015-11-12 09:40:00,53.15,53.24,53.14,53.16,51178.0,39.99,40.0578,39.9825,39.9976,51178.0
2015-11-12 09:45:00,53.16,53.23,53.06,53.23,28762.0,39.9976,40.0502,39.9223,40.0502,28762.0
2015-11-12 09:50:00,53.2,53.32,53.16,53.29,52952.0,40.0277,40.1179,39.9976,40.0954,52952.0
2015-11-12 09:55:00,53.29,53.32,53.2,53.27,40001.0,40.0954,40.1179,40.0277,40.0803,40001.0
2015-11-12 10:00:00,53.28,53.28,53.11,53.11,41057.0,40.0878,40.0878,39.9599,39.9599,41057.0
2015-11-12 10:05:00,53.09,53.1,53.04,53.1,10192.0,39.9449,39.9524,39.9073,39.9524,10192.0
2015-11-12 10:10:00,53.1,53.13,53.01,53.02,18708.0,39.9524,39.975,39.8847,39.8922,18708.0
2015-11-12 10:15:00,53.02,53.1,53.01,53.07,6700.0,39.8922,39.9524,39.8847,39.9298,6700.0
2015-11-12 10:20:00,53.06,53.08,53.02,53.03,9480.0,39.9223,39.9374,39.8922,39.8997,9480.0
2015-11-12 10:25:00,53.03,53.06,53.02,53.03,9375.0,39.8997,39.9223,39.8922,39.8997,9375.0
2015-11-12 10:30:00,53.04,53.04,52.92,52.94,9662.0,39.9073,39.9073,39.817,39.832,9662.0
2015-11-12 10:35:00,52.97,53.09,52.94,53.09,18966.0,39.8546,39.9449,39.832,39.9449,18966.0
2015-11-12 10:40:00,53.08,53.14,53.08,53.14,9413.0,39.9374,39.9825,39.9374,39.9825,9413.0
2015-11-12 10:45:00,53.14,53.17,53.11,53.11,9369.0,39.9825,40.0051,39.9599,39.9599,9369.0
2015-11-12 10:50:00,53.11,53.13,53.09,53.13,7714.0,39.9599,39.975,39.9449,39.975,7714.0
2015-11-12 10:55:00,53.12,53.25,53.12,53.21,18582.0,39.9675,40.0653,39.9675,40.0352,18582.0
2015-11-12 11:00:00,53.21,53.32,53.2,53.32,25373.0,40.0352,40.1179,40.0277,40.1179,25373.0
2015-11-12 11:05:00,53.32,53.34,53.3,53.34,18105.0,40.1179,40.133,40.1029,40.133,18105.0
2015-11-12 11:10:00,53.34,53.38,53.33,53.37,26921.0,40.133,40.1631,40.1255,40.1556,26921.0
2015-11-12 11:15:00,53.37,53.37,53.29,53.3,20335.0,40.1556,40.1556,40.0954,40.1029,20335.0
2015-11-12 11:20:00,53.31,53.31,53.24,53.26,13280.0,40.1104,40.1104,40.0578,40.0728,13280.0
2015-11-12 11:25:00,53.26,53.26,53.17,53.19,8532.0,40.0728,40.0728,40.0051,40.0201,8532.0
2015-11-12 11:30:00,53.19,53.19,53.12,53.12,8661.0,40.0201,40.0201,39.9675,39.9675,8661.0
2015-11-12 11:35:00,53.12,53.14,53.08,53.09,9058.0,39.9675,39.9825,39.9374,39.9449,9058.0
2015-11-12 11:40:00,53.09,53.11,53.08,53.09,12532.0,39.9449,39.9599,39.9374,39.9449,12532.0
2015-11-12 11:45:00,53.1,53.1,53.01,53.07,24392.0,39.9524,39.9524,39.8847,39.9298,24392.0
2015-11-12 11:50:00,53.08,53.09,53.04,53.07,6511.0,39.9374,39.9449,39.9073,39.9298,6511.0
2015-11-12 11:55:00,53.06,53.14,53.06,53.13,7487.0,39.9223,39.9825,39.9223,39.975,7487.0
2015-11-12 12:00:00,53.14,53.14,53.11,53.12,6926.0,39.9825,39.9825,39.9599,39.9675,6926.0
2015-11-12 12:05:00,53.12,53.12,53.01,53.01,5053.0,39.9675,39.9675,39.8847,39.8847,5053.0
2015-11-12 12:10:00,53.01,53.06,52.97,52.99,9582.0,39.8847,39.9223,39.8546,39.8697,9582.0
2015-11-12 12:15:00,52.99,53.0,52.96,53.0,7413.0,39.8697,39.8772,39.8471,39.8772,7413.0
2015-11-12 12:20:00,53.0,53.02,52.95,52.96,9610.0,39.8772,39.8922,39.8396,39.8471,9610.0
2015-11-12 12:25:00,52.96,53.01,52.95,52.98,7326.0,39.8471,39.8847,39.8396,39.8621,7326.0
2015-11-12 12:30:00,52.98,53.01,52.98,53.01,11346.0,39.8621,39.8847,39.8621,39.8847,11346.0
2015-11-12 12:35:00,53.01,53.02,52.97,52.98,3717.0,39.8847,39.8922,39.8546,39.8621,3717.0
2015-11-12 12:40:00,52.98,53.02,52.97,53.01,5986.0,39.8621,39.8922,39.8546,39.8847,5986.0
2015-11-12 12:45:00,53.01,53.07,52.99,53.06,9646.0,39.8847,39.9298,39.8697,39.9223,9646.0
2015-11-12 12:50:00,53.06,53.14,53.06,53.13,10829.0,39.9223,39.9825,39.9223,39.975,10829.0
2015-11-12 12:55:00,53.12,53.12,53.06,53.06,5050.0,39.9675,39.9675,39.9223,39.9223,5050.0
2015-11-12 13:00:00,53.06,53.11,53.06,53.09,6978.0,39.9223,39.9599,39.9223,39.9449,6978.0
2015-11-12 13:05:00,53.09,53.1,53.02,53.02,6043.0,39.9449,39.9524,39.8922,39.8922,6043.0
2015-11-12 13:10:00,53.03,53.09,53.03,53.08,6391.0,39.8997,39.9449,39.8997,39.9374,6391.0
2015-11-12 13:15:00,53.08,53.13,53.08,53.13,8504.0,39.9374,39.975,39.9374,39.975,8504.0
2015-11-12 13:20:00,53.12,53.14,53.06,53.07,6975.0,39.9675,39.9825,39.9223,39.9298,6975.0
2015-11-12 13:25:00,53.07,53.08,53.04,53.06,15675.0,39.9298,39.9374,39.9073,39.9223,15675.0
2015-11-12 13:30:00,53.06,53.1,53.04,53.04,10723.0,39.9223,39.9524,39.9073,39.9073,10723.0
2015-11-12 13:35:00,53.05,53.1,53.04,53.07,38963.0,39.9148,39.9524,39.9073,39.9298,38963.0
2015-11-12 13:40:00,53.07,53.07,53.01,53.01,9230.0,39.9298,39.9298,39.8847,39.8847,9230.0
2015-11-12 13:45:00,53.0,53.01,52.95,52.98,22101.0,39.8772,39.8847,39.8396,39.8621,22101.0
2015-11-12 13:50:00,52.99,53.0,52.95,52.98,12129.0,39.8697,39.8772,39.8396,39.8621,12129.0
2015-11-12 13:55:00,52.98,53.01,52.97,52.99,14969.0,39.8621,39.8847,39.8546,39.8697,14969.0
2015-11-12 14:00:00,52.98,53.04,52.98,53.03,17776.0,39.8621,39.9073,39.8621,39.8997,17776.0
2015-11-12 14:05:00,53.03,53.04,52.98,52.99,13450.0,39.8997,39.9073,39.8621,39.8697,13450.0
2015-11-12 14:10:00,52.99,53.0,52.96,52.97,10369.0,39.8697,39.8772,39.8471,39.8546,10369.0
2015-11-12 14:15:00,52.98,53.0,52.96,52.97,10199.0,39.8621,39.8772,39.8471,39.8546,10199.0
2015-11-12 14:20:00,52.96,52.97,52.93,52.93,25097.0,39.8471,39.8546,39.8245,39.8245,25097.0
2015-11-12 14:25:00,52.94,53.02,52.94,53.01,28504.0,39.832,39.8922,39.832,39.8847,28504.0
2015-11-12 14:30:00,53.02,53.05,53.0,53.03,11605.0,39.8922,39.9148,39.8772,39.8997,11605.0
2015-11-12 14:35:00,53.01,53.03,52.99,52.99,9822.0,39.8847,39.8997,39.8697,39.8697,9822.0
2015-11-12 14:40:00,53.0,53.0,52.97,53.0,8760.0,39.8772,39.8772,39.8546,39.8772,8760.0
2015-11-12 14:45:00,52.98,52.98,52.95,52.97,14496.0,39.8621,39.8621,39.8396,39.8546,14496.0
2015-11-12 14:50:00,52.96,52.96,52.85,52.85,17268.0,39.8471,39.8471,39.7643,39.7643,17268.0
2015-11-12 14:55:00,52.85,52.91,52.83,52.91,17121.0,39.7643,39.8095,39.7493,39.8095,17121.0
2015-11-12 15:00:00,52.9,52.95,52.89,52.93,22404.0,39.8019,39.8396,39.7944,39.8245,22404.0
2015-11-12 15:05:00,52.92,52.93,52.89,52.9,10150.0,39.817,39.8245,39.7944,39.8019,10150.0
2015-11-12 15:10:00,52.89,52.92,52.86,52.92,20561.0,39.7944,39.817,39.7718,39.817,20561.0
2015-11-12 15:15:00,52.93,52.97,52.9,52.96,19893.0,39.8245,39.8546,39.8019,39.8471,19893.0
2015-11-12 15:20:00,52.96,52.97,52.94,52.97,36436.0,39.8471,39.8546,39.832,39.8546,36436.0
2015-11-12 15:25:00,52.97,53.02,52.96,53.02,45546.0,39.8546,39.8922,39.8471,39.8922,45546.0
2015-11-12 15:30:00,53.02,53.03,53.0,53.01,44623.0,39.8922,39.8997,39.8772,39.8847,44623.0
2015-11-12 15:35:00,53.01,53.01,53.0,53.01,36769.0,39.8847,39.8847,39.8772,39.8847,36769.0
2015-11-12 15:40:00,53.01,53.03,53.0,53.02,78920.0,39.8847,39.8997,39.8772,39.8922,78920.0
2015-11-12 15:45:00,53.01,53.02,52.93,52.94,48661.0,39.8847,39.8922,39.8245,39.832,48661.0
2015-11-12 15:50:00,52.9,52.94,52.88,52.9,109399.0,39.8019,39.832,39.7869,39.8019,109399.0
2015-11-12 15:55:00,52.9,52.91,52.85,52.85,135821.0,39.8019,39.8095,39.7643,39.7643,135821.0
2015-11-13 09:30:00,52.83,53.1,52.83,53.03,43824.0,39.7493,39.9524,39.7493,39.8997,43824.0
2015-11-13 09:35:00,53.01,53.07,52.83,52.85,22010.0,39.8847,39.9298,39.7493,39.7643,22010.0
2015-11-13 09:40:00,52.83,52.88,52.76,52.82,21018.0,39.7493,39.7869,39.6966,39.7417,21018.0
2015-11-13 09:45:00,52.83,52.84,52.76,52.78,24689.0,39.7493,39.7568,39.6966,39.7116,24689.0
2015-11-13 09:50:00,52.77,52.81,52.64,52.66,31686.0,39.7041,39.7342,39.6063,39.6214,31686.0
2015-11-13 09:55:00,52.66,52.72,52.65,52.65,31059.0,39.6214,39.6665,39.6138,39.6138,31059.0
2015-11-13 10:00:00,52.65,52.66,52.49,52.53,61124.0,39.6138,39.6214,39.4935,39.5235,61124.0
2015-11-13 10:05:00,52.53,52.53,52.44,52.48,41721.0,39.5235,39.5235,39.4558,39.4859,41721.0
2015-11-13 10:10:00,52.48,52.49,52.41,52.47,41936.0,39.4859,39.4935,39.4333,39.4784,41936.0
2015-11-13 10:15:00,52.47,52.48,52.41,52.48,22223.0,39.4784,39.4859,39.4333,39.4859,22223.0
2015-11-13 10:20:00,52.48,52.57,52.47,52.54,25312.0,39.4859,39.5536,39.4784,39.5311,25312.0
2015-11-13 10:25:00,52.54,52.57,52.49,52.5,22642.0,39.5311,39.5536,39.4935,39.501,22642.0
2015-11-13 10:30:00,52.5,52.51,52.45,52.48,25552.0,39.501,39.5085,39.4634,39.4859,25552.0
2015-11-13 10:35:00,52.49,52.59,52.48,52.59,31412.0,39.4935,39.5687,39.4859,39.5687,31412.0
2015-11-13 10:40:00,52.59,52.65,52.56,52.57,25012.0,39.5687,39.6138,39.5461,39.5536,25012.0
2015-11-13 10:45:00,52.57,52.57,52.52,52.56,12351.0,39.5536,39.5536,39.516,39.5461,12351.0
2015-11-13 10:50:00,52.56,52.61,52.54,52.6,20999.0,39.5461,39.5837,39.5311,39.5762,20999.0
2015-11-13 10:55:00,52.6,52.6,52.52,52.55,22807.0,39.5762,39.5762,39.516,39.5386,22807.0
2015-11-13 11:00:00,52.55,52.55,52.49,52.54,26383.0,39.5386,39.5386,39.4935,39.5311,26383.0
2015-11-13 11:05:00,52.54,52.55,52.49,52.52,13452.0,39.5311,39.5386,39.4935,39.516,13452.0
2015-11-13 11:10:00,52.53,52.53,52.47,52.48,19773.0,39.5235,39.5235,39.4784,39.4859,19773.0
2015-11-13 11:15:00,52.47,52.47,52.38,52.42,15260.0,39.4784,39.4784,39.4107,39.4408,15260.0
2015-11-13 11:20:00,52.42,52.57,52.41,52.57,28963.0,39.4408,39.5536,39.4333,39.5536,28963.0
2015-11-13 11:25:00,52.57,52.62,52.56,52.58,15082.0,39.5536,39.5913,39.5461,39.5612,15082.0
2015-11-13 11:30:00,52.58,52.63,52.55,52.62,12588.0,39.5612,39.5988,39.5386,39.5913,12588.0
2015-11-13 11:35:00,52.63,52.64,52.56,52.56,12180.0,39.5988,39.6063,39.5461,39.5461,12180.0
2015-11-13 11:40:00,52.56,52.58,52.54,52.55,10338.0,39.5461,39.5612,39.5311,39.5386,10338.0
2015-11-13 11:45:00,52.56,52.59,52.55,52.59,12654.0,39.5461,39.5687,39.5386,39.5687,12654.0
2015-11-13 11:50:00,52.59,52.62,52.57,52.59,25886.0,39.5687,39.5913,39.5536,39.5687,25886.0
2015-11-13 11:55:00,52.59,52.7,52.59,52.68,54902.0,39.5687,39.6515,39.5687,39.6364,54902.0
2015-11-13 12:00:00,52.68,52.69,52.63,52.66,12514.0,39.6364,39.6439,39.5988,39.6214,12514.0
2015-11-13 12:05:00,52.66,52.7,52.63,52.7,9568.0,39.6214,39.6515,39.5988,39.6515,9568.0
2015-11-13 12:10:00,52.7,52.75,52.68,52.75,9646.0,39.6515,39.6891,39.6364,39.6891,9646.0
2015-11-13 12:15:00,52.76,52.85,52.76,52.82,23423.0,39.6966,39.7643,39.6966,39.7417,23423.0
2015-11-13 12:20:00,52.8,52.82,52.75,52.76,7600.0,39.7267,39.7417,39.6891,39.6966,7600.0
2015-11-13 12:25:00,52.76,52.79,52.73,52.75,42354.0,39.6966,39.7192,39.674,39.6891,42354.0
2015-11-13 12:30:00,52.75,52.77,52.72,52.75,9327.0,39.6891,39.7041,39.6665,39.6891,9327.0
2015-11-13 12:35:00,52.75,52.75,52.61,52.62,10284.0,39.6891,39.6891,39.5837,39.5913,10284.0
2015-11-13 12:40:00,52.62,52.63,52.54,52.57,23225.0,39.5913,39.5988,39.5311,39.5536,23225.0
2015-11-13 12:45:00,52.57,52.57,52.5,52.51,9853.0,39.5536,39.5536,39.501,39.5085,9853.0
2015-11-13 12:50:00,52.5,52.52,52.46,52.47,12470.0,39.501,39.516,39.4709,39.4784,12470.0
2015-11-13 12:55:00,52.46,52.47,52.42,52.46,19990.0,39.4709,39.4784,39.4408,39.4709,19990.0
2015-11-13 13:00:00,52.47,52.52,52.45,52.52,12557.0,39.4784,39.516,39.4634,39.516,12557.0
2015-11-13 13:05:00,52.52,52.52,52.43,52.45,14603.0,39.516,39.516,39.4483,39.4634,14603.0
2015-11-13 13:10:00,52.46,52.47,52.43,52.44,15308.0,39.4709,39.4784,39.4483,39.4558,15308.0
2015-11-13 13:15:00,52.44,52.48,52.41,52.47,21917.0,39.4558,39.4859,39.4333,39.4784,21917.0
2015-11-13 13:20:00,52.48,52.48,52.44,52.48,22783.0,39.4859,39.4859,39.4558,39.4859,22783.0
2015-11-13 13:25:00,52.49,52.49,52.44,52.45,12024.0,39.4935,39.4935,39.4558,39.4634,12024.0
2015-11-13 13:30:00,52.44,52.47,52.44,52.44,20755.0,39.4558,39.4784,39.4558,39.4558,20755.0
2015-11-13 13:35:00,52.45,52.45,52.36,52.39,20596.0,39.4634,39.4634,39.3956,39.4182,20596.0
2015-11-13 13:40:00,52.4,52.5,52.39,52.49,20162.0,39.4257,39.501,39.4182,39.4935,20162.0
2015-11-13 13:45:00,52.48,52.52,52.45,52.47,32267.0,39.4859,39.516,39.4634,39.4784,32267.0
2015-11-13 13:50:00,52.46,52.57,52.45,52.53,27095.0,39.4709,39.5536,39.4634,39.5235,27095.0
2015-11-13 13:55:00,52.53,52.53,52.46,52.48,22022.0,39.5235,39.5235,39.4709,39.4859,22022.0
2015-11-13 14:00:00,52.48,52.5,52.46,52.49,30657.0,39.4859,39.501,39.4709,39.4935,30657.0
2015-11-13 14:05:00,52.48,52.49,52.42,52.43,21401.0,39.4859,39.4935,39.4408,39.4483,21401.0
2015-11-13 14:10:00,52.41,52.49,52.39,52.49,20711.0,39.4333,39.4935,39.4182,39.4935,20711.0
2015-11-13 14:15:00,52.49,52.5,52.46,52.47,9801.0,39.4935,39.501,39.4709,39.4784,9801.0
2015-11-13 14:20:00,52.47,52.51,52.46,52.5,25099.0,39.4784,39.5085,39.4709,39.501,25099.0
2015-11-13 14:25:00,52.51,52.51,52.44,52.45,17567.0,39.5085,39.5085,39.4558,39.4634,17567.0
2015-11-13 14:30:00,52.45,52.48,52.43,52.48,19447.0,39.4634,39.4859,39.4483,39.4859,19447.0
2015-11-13 14:35:00,52.47,52.49,52.41,52.45,25217.0,39.4784,39.4935,39.4333,39.4634,25217.0
2015-11-13 14:40:00,52.44,52.48,52.41,52.48,20032.0,39.4558,39.4859,39.4333,39.4859,20032.0
2015-11-13 14:45:00,52.46,52.47,52.4,52.43,31623.0,39.4709,39.4784,39.4257,39.4483,31623.0
2015-11-13 14:50:00,52.43,52.47,52.37,52.38,37304.0,39.4483,39.4784,39.4032,39.4107,37304.0
2015-11-13 14:55:00,52.38,52.41,52.36,52.4,18062.0,39.4107,39.4333,39.3956,39.4257,18062.0
2015-11-13 15:00:00,52.39,52.42,52.37,52.4,26574.0,39.4182,39.4408,39.4032,39.4257,26574.0
2015-11-13 15:05:00,52.4,52.41,52.37,52.39,14946.0,39.4257,39.4333,39.4032,39.4182,14946.0
2015-11-13 15:10:00,52.39,52.45,52.39,52.44,18059.0,39.4182,39.4634,39.4182,39.4558,18059.0
2015-11-13 15:15:00,52.43,52.44,52.34,52.35,23459.0,39.4483,39.4558,39.3806,39.3881,23459.0
2015-11-13 15:20:00,52.34,52.35,52.29,52.31,25554.0,39.3806,39.3881,39.343,39.358,25554.0
2015-11-13 15:25:00,52.31,52.32,52.27,52.31,20673.0,39.358,39.3655,39.3279,39.358,20673.0
2015-11-13 15:30:00,52.31,52.41,52.31,52.39,81796.0,39.358,39.4333,39.358,39.4182,81796.0
2015-11-13 15:35:00,52.38,52.48,52.38,52.46,34458.0,39.4107,39.4859,39.4107,39.4709,34458.0
2015-11-13 15:40:00,52.46,52.49,52.41,52.44,77507.0,39.4709,39.4935,39.4333,39.4558,77507.0
2015-11-13 15:45:00,52.44,52.47,52.41,52.44,60321.0,39.4558,39.4784,39.4333,39.4558,60321.0
2015-11-13 15:50:00,52.43,52.43,52.37,52.39,44360.0,39.4483,39.4483,39.4032,39.4182,44360.0
2015-11-13 15:55:00,52.38,52.42,52.32,52.37,61476.0,39.4107,39.4408,39.3655,39.4032,61476.0
2015-11-16 09:30:00,52.41,52.65,52.4,52.64,58157.0,39.4333,39.6138,39.4257,39.6063,58157.0
2015-11-16 09:35:00,52.67,52.72,52.53,52.65,24192.0,39.6289,39.6665,39.5235,39.6138,24192.0
2015-11-16 09:40:00,52.66,52.69,52.47,52.57,25944.0,39.6214,39.6439,39.4784,39.5536,25944.0
2015-11-16 09:45:00,52.56,52.67,52.54,52.63,14996.0,39.5461,39.6289,39.5311,39.5988,14996.0
2015-11-16 09:50:00,52.6,52.67,52.6,52.63,15749.0,39.5762,39.6289,39.5762,39.5988,15749.0
2015-11-16 09:55:00,52.63,52.73,52.63,52.65,15429.0,39.5988,39.674,39.5988,39.6138,15429.0
2015-11-16 10:00:00,52.65,52.67,52.59,52.6,12443.0,39.6138,39.6289,39.5687,39.5762,12443.0
2015-11-16 10:05:00,52.59,52.67,52.54,52.6,20316.0,39.5687,39.6289,39.5311,39.5762,20316.0
2015-11-16 10:10:00,52.6,52.65,52.58,52.64,16100.0,39.5762,39.6138,39.5612,39.6063,16100.0
2015-11-16 10:15:00,52.64,52.66,52.6,52.65,17094.0,39.6063,39.6214,39.5762,39.6138,17094.0
2015-11-16 10:20:00,52.65,52.74,52.59,52.72,18339.0,39.6138,39.6816,39.5687,39.6665,18339.0
2015-11-16 10:25:00,52.72,52.74,52.68,52.68,11819.0,39.6665,39.6816,39.6364,39.6364,11819.0
2015-11-16 10:30:00,52.67,52.69,52.65,52.69,8749.0,39.6289,39.6439,39.6138,39.6439,8749.0
2015-11-16 10:35:00,52.68,52.74,52.67,52.74,14010.0,39.6364,39.6816,39.6289,39.6816,14010.0
2015-11-16 10:40:00,52.74,52.75,52.69,52.71,14386.0,39.6816,39.6891,39.6439,39.659,14386.0
2015-11-16 10:45:00,52.72,52.79,52.71,52.76,14679.0,39.6665,39.7192,39.659,39.6966,14679.0
2015-11-16 10:50:00,52.75,52.75,52.71,52.71,6617.0,39.6891,39.6891,39.659,39.659,6617.0
2015-11-16 10:55:00,52.72,52.72,52.67,52.71,21852.0,39.6665,39.6665,39.6289,39.659,21852.0
2015-11-16 11:00:00,52.71,52.79,52.71,52.75,11815.0,39.659,39.7192,39.659,39.6891,11815.0
2015-11-16 11:05:00,52.76,52.79,52.75,52.76,8871.0,39.6966,39.7192,39.6891,39.6966,8871.0
2015-11-16 11:10:00,52.76,52.83,52.74,52.78,12745.0,39.6966,39.7493,39.6816,39.7116,12745.0
2015-11-16 11:15:00,52.79,52.81,52.78,52.8,15008.0,39.7192,39.7342,39.7116,39.7267,15008.0
2015-11-16 11:20:00,52.8,52.85,52.77,52.79,26976.0,39.7267,39.7643,39.7041,39.7192,26976.0
2015-11-16 11:25:00,52.78,52.78,52.69,52.71,12997.0,39.7116,39.7116,39.6439,39.659,12997.0
2015-11-16 11:30:00,52.72,52.84,52.72,52.82,11230.0,39.6665,39.7568,39.6665,39.7417,11230.0
2015-11-16 11:35:00,52.84,52.84,52.81,52.83,10983.0,39.7568,39.7568,39.7342,39.7493,10983.0
2015-11-16 11:40:00,52.83,52.88,52.83,52.87,7942.0,39.7493,39.7869,39.7493,39.7794,7942.0
2015-11-16 11:45:00,52.85,52.93,52.85,52.9,15048.0,39.7643,39.8245,39.7643,39.8019,15048.0
2015-11-16 11:50:00,52.9,52.9,52.83,52.85,21410.0,39.8019,39.8019,39.7493,39.7643,21410.0
2015-11-16 11:55:00,52.86,52.88,52.84,52.85,7195.0,39.7718,39.7869,39.7568,39.7643,7195.0
2015-11-16 12:00:00,52.85,52.89,52.85,52.88,15074.0,39.7643,39.7944,39.7643,39.7869,15074.0
2015-11-16 12:05:00,52.89,52.9,52.84,52.89,13692.0,39.7944,39.8019,39.7568,39.7944,13692.0
2015-11-16 12:10:00,52.89,52.9,52.81,52.82,14710.0,39.7944,39.8019,39.7342,39.7417,14710.0
2015-11-16 12:15:00,52.81,52.9,52.81,52.88,17213.0,39.7342,39.8019,39.7342,39.7869,17213.0
2015-11-16 12:20:00,52.88,52.94,52.88,52.92,16989.0,39.7869,39.832,39.7869,39.817,16989.0
2015-11-16 12:25:00,52.91,52.92,52.88,52.9,7231.0,39.8095,39.817,39.7869,39.8019,7231.0
2015-11-16 12:30:00,52.91,53.04,52.91,52.98,32571.0,39.8095,39.9073,39.8095,39.8621,32571.0
2015-11-16 12:35:00,52.98,53.02,52.96,52.96,9922.0,39.8621,39.8922,39.8471,39.8471,9922.0
2015-11-16 12:40:00,52.96,53.01,52.94,53.0,28452.0,39.8471,39.8847,39.832,39.8772,28452.0
2015-11-16 12:45:00,53.0,53.0,52.94,52.96,16368.0,39.8772,39.8772,39.832,39.8471,16368.0
2015-11-16 12:50:00,52.95,52.96,52.87,52.9,9547.0,39.8396,39.8471,39.7794,39.8019,9547.0
2015-11-16 12:55:00,52.9,52.91,52.86,52.91,23376.0,39.8019,39.8095,39.7718,39.8095,23376.0
2015-11-16 13:00:00,52.9,52.97,52.9,52.95,27836.0,39.8019,39.8546,39.8019,39.8396,27836.0
2015-11-16 13:05:00,52.95,52.96,52.88,52.91,16390.0,39.8396,39.8471,39.7869,39.8095,16390.0
2015-11-16 13:10:00,52.9,52.96,52.89,52.93,12973.0,39.8019,39.8471,39.7944,39.8245,12973.0
2015-11-16 13:15:00,52.93,52.97,52.92,52.97,18146.0,39.8245,39.8546,39.817,39.8546,18146.0
2015-11-16 13:20:00,52.97,53.02,52.96,52.99,21182.0,39.8546,39.8922,39.8471,39.8697,21182.0
2015-11-16 13:25:00,52.99,53.0,52.92,52.96,29147.0,39.8697,39.8772,39.817,39.8471,29147.0
2015-11-16 13:30:00,52.97,53.01,52.96,52.98,8538.0,39.8546,39.8847,39.8471,39.8621,8538.0
2015-11-16 13:35:00,52.98,53.02,52.93,53.0,39221.0,39.8621,39.8922,39.8245,39.8772,39221.0
2015-11-16 13:40:00,52.99,53.02,52.99,53.0,18230.0,39.8697,39.8922,39.8697,39.8772,18230.0
2015-11-16 13:45:00,53.0,53.03,52.99,53.03,7790.0,39.8772,39.8997,39.8697,39.8997,7790.0
2015-11-16 13:50:00,53.03,53.05,52.99,53.04,15111.0,39.8997,39.9148,39.8697,39.9073,15111.0
2015-11-16 13:55:00,53.05,53.05,52.99,53.03,14209.0,39.9148,39.9148,39.8697,39.8997,14209.0
2015-11-16 14:00:00,53.04,53.06,53.0,53.01,19596.0,39.9073,39.9223,39.8772,39.8847,19596.0
2015-11-16 14:05:00,53.0,53.02,52.99,53.0,27588.0,39.8772,39.8922,39.8697,39.8772,27588.0
2015-11-16 14:10:00,53.0,53.04,52.99,53.03,22629.0,39.8772,39.9073,39.8697,39.8997,22629.0
2015-11-16 14:15:00,53.03,53.07,53.02,53.03,26542.0,39.8997,39.9298,39.8922,39.8997,26542.0
2015-11-16 14:20:00,53.04,53.05,53.01,53.01,17310.0,39.9073,39.9148,39.8847,39.8847,17310.0
2015-11-16 14:25:00,53.01,53.02,53.0,53.0,14803.0,39.8847,39.8922,39.8772,39.8772,14803.0
2015-11-16 14:30:00,53.0,53.06,53.0,53.03,34838.0,39.8772,39.9223,39.8772,39.8997,34838.0
2015-11-16 14:35:00,53.04,53.07,53.01,53.03,11936.0,39.9073,39.9298,39.8847,39.8997,11936.0
2015-11-16 14:40:00,53.03,53.04,53.01,53.04,23559.0,39.8997,39.9073,39.8847,39.9073,23559.0
2015-11-16 14:45:00,53.03,53.05,53.0,53.03,8948.0,39.8997,39.9148,39.8772,39.8997,8948.0
2015-11-16 14:50:00,53.03,53.03,53.0,53.02,8456.0,39.8997,39.8997,39.8772,39.8922,8456.0
2015-11-16 14:55:00,53.01,53.03,52.99,53.02,10411.0,39.8847,39.8997,39.8697,39.8922,10411.0
2015-11-16 15:00:00,53.02,53.13,53.02,53.11,26677.0,39.8922,39.975,39.8922,39.9599,26677.0
2015-11-16 15:05:00,53.11,53.14,53.09,53.12,18017.0,39.9599,39.9825,39.9449,39.9675,18017.0
2015-11-16 15:10:00,53.12,53.14,53.08,53.13,51935.0,39.9675,39.9825,39.9374,39.975,51935.0
2015-11-16 15:15:00,53.13,53.15,53.12,53.14,32800.0,39.975,39.99,39.9675,39.9825,32800.0
2015-11-16 15:20:00,53.14,53.22,53.12,53.21,36956.0,39.9825,40.0427,39.9675,40.0352,36956.0
2015-11-16 15:25:00,53.21,53.22,53.14,53.14,36788.0,40.0352,40.0427,39.9825,39.9825,36788.0
2015-11-16 15:30:00,53.15,53.17,53.11,53.12,38195.0,39.99,40.0051,39.9599,39.9675,38195.0
2015-11-16 15:35:00,53.13,53.19,53.12,53.17,35844.0,39.975,40.0201,39.9675,40.0051,35844.0
2015-11-16 15:40:00,53.18,53.25,53.17,53.24,67561.0,40.0126,40.0653,40.0051,40.0578,67561.0
2015-11-16 15:45:00,53.24,53.26,53.23,53.26,75046.0,40.0578,40.0728,40.0502,40.0728,75046.0
2015-11-16 15:50:00,53.26,53.29,53.25,53.29,101846.0,40.0728,40.0954,40.0653,40.0954,101846.0
2015-11-16 15:55:00,53.29,53.4,53.28,53.36,178177.0,40.0954,40.1781,40.0878,40.148,178177.0
2015-11-17 09:30:00,53.19,53.37,52.6,53.18,91482.0,40.0201,40.1556,39.5762,40.0126,91482.0
2015-11-17 09:35:00,53.16,53.27,53.03,53.26,52648.0,39.9976,40.0803,39.8997,40.0728,52648.0
2015-11-17 09:40:00,53.23,53.3,53.17,53.18,34612.0,40.0502,40.1029,40.0051,40.0126,34612.0
2015-11-17 09:45:00,53.18,53.18,53.09,53.13,23008.0,40.0126,40.0126,39.9449,39.975,23008.0
2015-11-17 09:50:00,53.12,53.19,53.02,53.1,37903.0,39.9675,40.0201,39.8922,39.9524,37903.0
2015-11-17 09:55:00,53.11,53.25,53.09,53.18,21429.0,39.9599,40.0653,39.9449,40.0126,21429.0
2015-11-17 10:00:00,53.19,53.28,53.16,53.26,25911.0,40.0201,40.0878,39.9976,40.0728,25911.0
2015-11-17 10:05:00,53.25,53.37,53.25,53.29,24947.0,40.0653,40.1556,40.0653,40.0954,24947.0
2015-11-17 10:10:00,53.29,53.29,53.16,53.19,26562.0,40.0954,40.0954,39.9976,40.0201,26562.0
2015-11-17 10:15:00,53.19,53.2,53.12,53.13,7288.0,40.0201,40.0277,39.9675,39.975,7288.0
2015-11-17 10:20:00,53.12,53.2,53.1,53.19,12190.0,39.9675,40.0277,39.9524,40.0201,12190.0
2015-11-17 10:25:00,53.19,53.21,53.1,53.17,15791.0,40.0201,40.0352,39.9524,40.0051,15791.0
2015-11-17 10:30:00,53.15,53.28,53.09,53.28,37723.0,39.99,40.0878,39.9449,40.0878,37723.0
2015-11-17 10:35:00,53.29,53.33,53.27,53.27,20947.0,40.0954,40.1255,40.0803,40.0803,20947.0
2015-11-17 10:40:00,53.27,53.3,53.24,53.29,17324.0,40.0803,40.1029,40.0578,40.0954,17324.0
2015-11-17 10:45:00,53.33,53.38,53.29,53.38,17811.0,40.1255,40.1631,40.0954,40.1631,17811.0
2015-11-17 10:50:00,53.38,53.38,53.29,53.37,19165.0,40.1631,40.1631,40.0954,40.1556,19165.0
2015-11-17 10:55:00,53.36,53.36,53.31,53.33,14258.0,40.148,40.148,40.1104,40.1255,14258.0
2015-11-17 11:00:00,53.33,53.33,53.27,53.32,8798.0,40.1255,40.1255,40.0803,40.1179,8798.0
2015-11-17 11:05:00,53.34,53.34,53.27,53.29,14564.0,40.133,40.133,40.0803,40.0954,14564.0
2015-11-17 11:10:00,53.29,53.34,53.28,53.28,27378.0,40.0954,40.133,40.0878,40.0878,27378.0
2015-11-17 11:15:00,53.29,53.35,53.29,53.34,16002.0,40.0954,40.1405,40.0954,40.133,16002.0
2015-11-17 11:20:00,53.34,53.36,53.32,53.34,23718.0,40.133,40.148,40.1179,40.133,23718.0
2015-11-17 11:25:00,53.34,53.35,53.33,53.35,9344.0,40.133,40.1405,40.1255,40.1405,9344.0
2015-11-17 11:30:00,53.35,53.43,53.35,53.41,10261.0,40.1405,40.2007,40.1405,40.1857,10261.0
2015-11-17 11:35:00,53.41,53.42,53.35,53.37,8896.0,40.1857,40.1932,40.1405,40.1556,8896.0
2015-11-17 11:40:00,53.37,53.38,53.35,53.35,7643.0,40.1556,40.1631,40.1405,40.1405,7643.0
2015-11-17 11:45:00,53.35,53.35,53.3,53.31,11101.0,40.1405,40.1405,40.1029,40.1104,11101.0
2015-11-17 11:50:00,53.32,53.35,53.29,53.31,9384.0,40.1179,40.1405,40.0954,40.1104,9384.0
2015-11-17 11:55:00,53.31,53.33,53.3,53.32,7620.0,40.1104,40.1255,40.1029,40.1179,7620.0
2015-11-17 12:00:00,53.32,53.37,53.31,53.35,11222.0,40.1179,40.1556,40.1104,40.1405,11222.0
2015-11-17 12:05:00,53.35,53.38,53.34,53.38,8212.0,40.1405,40.1631,40.133,40.1631,8212.0
2015-11-17 12:10:00,53.37,53.46,53.37,53.4,30673.0,40.1556,40.2233,40.1556,40.1781,30673.0
2015-11-17 12:15:00,53.39,53.4,53.33,53.37,8122.0,40.1706,40.1781,40.1255,40.1556,8122.0
2015-11-17 12:20:00,53.37,53.37,53.29,53.3,10374.0,40.1556,40.1556,40.0954,40.1029,10374.0
2015-11-17 12:25:00,53.3,53.32,53.29,53.3,9818.0,40.1029,40.1179,40.0954,40.1029,9818.0
2015-11-17 12:30:00,53.3,53.34,53.29,53.32,6966.0,40.1029,40.133,40.0954,40.1179,6966.0
2015-11-17 12:35:00,53.33,53.33,53.26,53.26,16247.0,40.1255,40.1255,40.0728,40.0728,16247.0
2015-11-17 12:40:00,53.25,53.26,53.22,53.23,8889.0,40.0653,40.0728,40.0427,40.0502,8889.0
2015-11-17 12:45:00,53.22,53.24,53.2,53.23,11728.0,40.0427,40.0578,40.0277,40.0502,11728.0
2015-11-17 12:50:00,53.24,53.28,53.21,53.23,13216.0,40.0578,40.0878,40.0352,40.0502,13216.0
2015-11-17 12:55:00,53.23,53.28,53.22,53.26,26362.0,40.0502,40.0878,40.0427,40.0728,26362.0
2015-11-17 13:00:00,53.26,53.3,53.23,53.29,24397.0,40.0728,40.1029,40.0502,40.0954,24397.0
2015-11-17 13:05:00,53.28,53.3,53.23,53.25,19579.0,40.0878,40.1029,40.0502,40.0653,19579.0
2015-11-17 13:10:00,53.25,53.3,53.24,53.3,12281.0,40.0653,40.1029,40.0578,40.1029,12281.0
2015-11-17 13:15:00,53.29,53.29,53.2,53.2,14921.0,40.0954,40.0954,40.0277,40.0277,14921.0
2015-11-17 13:20:00,53.2,53.22,53.19,53.19,8024.0,40.0277,40.0427,40.0201,40.0201,8024.0
2015-11-17 13:25:00,53.18,53.18,53.12,53.13,12096.0,40.0126,40.0126,39.9675,39.975,12096.0
2015-11-17 13:30:00,53.13,53.23,53.12,53.23,19556.0,39.975,40.0502,39.9675,40.0502,19556.0
2015-11-17 13:35:00,53.23,53.24,53.13,53.14,12039.0,40.0502,40.0578,39.975,39.9825,12039.0
2015-11-17 13:40:00,53.14,53.24,53.11,53.21,27066.0,39.9825,40.0578,39.9599,40.0352,27066.0
2015-11-17 13:45:00,53.21,53.22,53.18,53.18,9255.0,40.0352,40.0427,40.0126,40.0126,9255.0
2015-11-17 13:50:00,53.18,53.21,53.16,53.17,10122.0,40.0126,40.0352,39.9976,40.0051,10122.0
2015-11-17 13:55:00,53.17,53.21,53.17,53.19,8038.0,40.0051,40.0352,40.0051,40.0201,8038.0
2015-11-17 14:00:00,53.19,53.19,53.15,53.16,7158.0,40.0201,40.0201,39.99,39.9976,7158.0
2015-11-17 14:05:00,53.16,53.21,53.14,53.21,14241.0,39.9976,40.0352,39.9825,40.0352,14241.0
2015-11-17 14:10:00,53.21,53.21,53.18,53.18,11558.0,40.0352,40.0352,40.0126,40.0126,11558.0
2015-11-17 14:15:00,53.19,53.19,53.14,53.16,16670.0,40.0201,40.0201,39.9825,39.9976,16670.0
2015-11-17 14:20:00,53.15,53.16,53.12,53.13,26034.0,39.99,39.9976,39.9675,39.975,26034.0
2015-11-17 14:25:00,53.12,53.12,53.04,53.05,13016.0,39.9675,39.9675,39.9073,39.9148,13016.0
2015-11-17 14:30:00,53.07,53.07,53.01,53.07,10289.0,39.9298,39.9298,39.8847,39.9298,10289.0
2015-11-17 14:35:00,53.07,53.1,53.02,53.06,22416.0,39.9298,39.9524,39.8922,39.9223,22416.0
2015-11-17 14:40:00,53.07,53.09,53.02,53.03,28080.0,39.9298,39.9449,39.8922,39.8997,28080.0
2015-11-17 14:45:00,53.03,53.09,52.98,53.09,28417.0,39.8997,39.9449,39.8621,39.9449,28417.0
2015-11-17 14:50:00,53.09,53.14,53.09,53.12,32222.0,39.9449,39.9825,39.9449,39.9675,32222.0
2015-11-17 14:55:00,53.12,53.21,53.12,53.2,14305.0,39.9675,40.0352,39.9675,40.0277,14305.0
2015-11-17 15:00:00,53.21,53.22,53.11,53.12,20510.0,40.0352,40.0427,39.9599,39.9675,20510.0
2015-11-17 15:05:00,53.12,53.21,53.11,53.13,41071.0,39.9675,40.0352,39.9599,39.975,41071.0
2015-11-17 15:10:00,53.13,53.17,53.08,53.12,32910.0,39.975,40.0051,39.9374,39.9675,32910.0
2015-11-17 15:15:00,53.12,53.16,53.11,53.15,27596.0,39.9675,39.9976,39.9599,39.99,27596.0
2015-11-17 15:20:00,53.14,53.27,53.13,53.24,64295.0,39.9825,40.0803,39.975,40.0578,64295.0
2015-11-17 15:25:00,53.24,53.27,53.21,53.27,32768.0,40.0578,40.0803,40.0352,40.0803,32768.0
2015-11-17 15:30:00,53.26,53.32,53.24,53.31,56025.0,40.0728,40.1179,40.0578,40.1104,56025.0
2015-11-17 15:35:00,53.3,53.34,53.29,53.3,60526.0,40.1029,40.133,40.0954,40.1029,60526.0
2015-11-17 15:40:00,53.29,53.4,53.29,53.37,45791.0,40.0954,40.1781,40.0954,40.1556,45791.0
2015-11-17 15:45:00,53.37,53.38,53.36,53.38,64958.0,40.1556,40.1631,40.148,40.1631,64958.0
2015-11-17 15:50:00,53.38,53.42,53.36,53.39,97983.0,40.1631,40.1932,40.148,40.1706,97983.0
2015-11-17 15:55:00,53.39,53.39,53.31,53.33,114387.0,40.1706,40.1706,40.1104,40.1255,114387.0
2015-11-18 09:30:00,53.33,53.39,53.05,53.26,51110.0,40.1255,40.1706,39.9148,40.0728,51110.0
2015-11-18 09:35:00,53.27,53.38,53.22,53.26,19562.0,40.0803,40.1631,40.0427,40.0728,19562.0
2015-11-18 09:40:00,53.26,53.29,53.22,53.23,16773.0,40.0728,40.0954,40.0427,40.0502,16773.0
2015-11-18 09:45:00,53.21,53.31,53.2,53.31,25394.0,40.0352,40.1104,40.0277,40.1104,25394.0
2015-11-18 09:50:00,53.32,53.36,53.19,53.2,11623.0,40.1179,40.148,40.0201,40.0277,11623.0
2015-11-18 09:55:00,53.2,53.24,53.11,53.14,11575.0,40.0277,40.0578,39.9599,39.9825,11575.0
2015-11-18 10:00:00,53.14,53.22,53.14,53.22,13561.0,39.9825,40.0427,39.9825,40.0427,13561.0
2015-11-18 10:05:00,53.22,53.27,53.18,53.25,11801.0,40.0427,40.0803,40.0126,40.0653,11801.0
2015-11-18 10:10:00,53.25,53.25,53.16,53.16,17250.0,40.0653,40.0653,39.9976,39.9976,17250.0
2015-11-18 10:15:00,53.17,53.17,53.1,53.13,28220.0,40.0051,40.0051,39.9524,39.975,28220.0
2015-11-18 10:20:00,53.13,53.21,53.13,53.21,7781.0,39.975,40.0352,39.975,40.0352,7781.0
2015-11-18 10:25:00,53.2,53.21,53.08,53.1,8938.0,40.0277,40.0352,39.9374,39.9524,8938.0
2015-11-18 10:30:00,53.11,53.2,53.1,53.15,18807.0,39.9599,40.0277,39.9524,39.99,18807.0
2015-11-18 10:35:00,53.17,53.18,53.1,53.17,23165.0,40.0051,40.0126,39.9524,40.0051,23165.0
2015-11-18 10:40:00,53.16,53.22,53.15,53.22,22738.0,39.9976,40.0427,39.99,40.0427,22738.0
2015-11-18 10:45:00,53.22,53.27,53.22,53.25,16027.0,40.0427,40.0803,40.0427,40.0653,16027.0
2015-11-18 10:50:00,53.27,53.3,53.23,53.25,45811.0,40.0803,40.1029,40.0502,40.0653,45811.0
2015-11-18 10:55:00,53.25,53.32,53.24,53.32,41820.0,40.0653,40.1179,40.0578,40.1179,41820.0
2015-11-18 11:00:00,53.32,53.33,53.29,53.32,28048.0,40.1179,40.1255,40.0954,40.1179,28048.0
2015-11-18 11:05:00,53.32,53.41,53.31,53.4,16633.0,40.1179,40.1857,40.1104,40.1781,16633.0
2015-11-18 11:10:00,53.41,53.41,53.33,53.38,12938.0,40.1857,40.1857,40.1255,40.1631,12938.0
2015-11-18 11:15:00,53.4,53.42,53.3,53.31,14940.0,40.1781,40.1932,40.1029,40.1104,14940.0
2015-11-18 11:20:00,53.31,53.35,53.29,53.34,40800.0,40.1104,40.1405,40.0954,40.133,40800.0
2015-11-18 11:25:00,53.35,53.4,53.33,53.4,15526.0,40.1405,40.1781,40.1255,40.1781,15526.0
2015-11-18 11:30:00,53.4,53.5,53.4,53.5,19261.0,40.1781,40.2534,40.1781,40.2534,19261.0
2015-11-18 11:35:00,53.51,53.52,53.49,53.51,10946.0,40.2609,40.2684,40.2459,40.2609,10946.0
2015-11-18 11:40:00,53.51,53.54,53.5,53.51,10739.0,40.2609,40.2835,40.2534,40.2609,10739.0
2015-11-18 11:45:00,53.51,53.53,53.49,53.51,21379.0,40.2609,40.2759,40.2459,40.2609,21379.0
2015-11-18 11:50:00,53.51,53.58,53.51,53.55,8281.0,40.2609,40.3136,40.2609,40.291,8281.0
2015-11-18 11:55:00,53.54,53.54,53.5,53.5,4418.0,40.2835,40.2835,40.2534,40.2534,4418.0
2015-11-18 12:00:00,53.5,53.53,53.49,53.52,16483.0,40.2534,40.2759,40.2459,40.2684,16483.0
2015-11-18 12:05:00,53.53,53.55,53.51,53.51,9679.0,40.2759,40.291,40.2609,40.2609,9679.0
2015-11-18 12:10:00,53.52,53.55,53.52,53.53,9219.0,40.2684,40.291,40.2684,40.2759,9219.0
2015-11-18 12:15:00,53.54,53.59,53.53,53.59,11407.0,40.2835,40.3211,40.2759,40.3211,11407.0
2015-11-18 12:20:00,53.59,53.62,53.58,53.61,23577.0,40.3211,40.3437,40.3136,40.3361,23577.0
2015-11-18 12:25:00,53.61,53.66,53.6,53.66,9327.0,40.3361,40.3738,40.3286,40.3738,9327.0
2015-11-18 12:30:00,53.67,53.71,53.66,53.7,21283.0,40.3813,40.4114,40.3738,40.4039,21283.0
2015-11-18 12:35:00,53.7,53.71,53.68,53.68,8191.0,40.4039,40.4114,40.3888,40.3888,8191.0
2015-11-18 12:40:00,53.68,53.7,53.67,53.68,26879.0,40.3888,40.4039,40.3813,40.3888,26879.0
2015-11-18 12:45:00,53.67,53.72,53.67,53.72,14370.0,40.3813,40.4189,40.3813,40.4189,14370.0
2015-11-18 12:50:00,53.72,53.73,53.67,53.69,8569.0,40.4189,40.4264,40.3813,40.3963,8569.0
2015-11-18 12:55:00,53.69,53.71,53.68,53.69,9950.0,40.3963,40.4114,40.3888,40.3963,9950.0
2015-11-18 13:00:00,53.69,53.71,53.69,53.71,14116.0,40.3963,40.4114,40.3963,40.4114,14116.0
2015-11-18 13:05:00,53.71,53.78,53.7,53.78,25579.0,40.4114,40.464,40.4039,40.464,25579.0
2015-11-18 13:10:00,53.77,53.77,53.69,53.69,9626.0,40.4565,40.4565,40.3963,40.3963,9626.0
2015-11-18 13:15:00,53.69,53.7,53.61,53.64,15206.0,40.3963,40.4039,40.3361,40.3587,15206.0
2015-11-18 13:20:00,53.65,53.71,53.65,53.68,15745.0,40.3662,40.4114,40.3662,40.3888,15745.0
2015-11-18 13:25:00,53.66,53.7,53.63,53.63,14678.0,40.3738,40.4039,40.3512,40.3512,14678.0
2015-11-18 13:30:00,53.64,53.66,53.6,53.6,12217.0,40.3587,40.3738,40.3286,40.3286,12217.0
2015-11-18 13:35:00,53.6,53.66,53.6,53.65,6454.0,40.3286,40.3738,40.3286,40.3662,6454.0
2015-11-18 13:40:00,53.63,53.69,53.63,53.67,10451.0,40.3512,40.3963,40.3512,40.3813,10451.0
2015-11-18 13:45:00,53.68,53.68,53.58,53.58,11521.0,40.3888,40.3888,40.3136,40.3136,11521.0
2015-11-18 13:50:00,53.58,53.59,53.54,53.57,11486.0,40.3136,40.3211,40.2835,40.306,11486.0
2015-11-18 13:55:00,53.58,53.61,53.58,53.59,7413.0,40.3136,40.3361,40.3136,40.3211,7413.0
2015-11-18 14:00:00,53.57,53.66,53.53,53.54,10118.0,40.306,40.3738,40.2759,40.2835,10118.0
2015-11-18 14:05:00,53.55,53.73,53.55,53.72,25177.0,40.291,40.4264,40.291,40.4189,25177.0
2015-11-18 14:10:00,53.73,53.89,53.73,53.8,26790.0,40.4264,40.5468,40.4264,40.4791,26790.0
2015-11-18 14:15:00,53.8,53.8,53.69,53.69,22364.0,40.4791,40.4791,40.3963,40.3963,22364.0
2015-11-18 14:20:00,53.68,53.71,53.64,53.7,8937.0,40.3888,40.4114,40.3587,40.4039,8937.0
2015-11-18 14:25:00,53.69,53.73,53.66,53.71,15766.0,40.3963,40.4264,40.3738,40.4114,15766.0
2015-11-18 14:30:00,53.71,53.71,53.61,53.62,35111.0,40.4114,40.4114,40.3361,40.3437,35111.0
2015-11-18 14:35:00,53.62,53.67,53.61,53.65,27279.0,40.3437,40.3813,40.3361,40.3662,27279.0
2015-11-18 14:40:00,53.66,53.75,53.66,53.73,14316.0,40.3738,40.4415,40.3738,40.4264,14316.0
2015-11-18 14:45:00,53.73,53.76,53.69,53.72,8652.0,40.4264,40.449,40.3963,40.4189,8652.0
2015-11-18 14:50:00,53.71,53.74,53.68,53.74,14717.0,40.4114,40.434,40.3888,40.434,14717.0
2015-11-18 14:55:00,53.74,53.78,53.7,53.78,22357.0,40.434,40.464,40.4039,40.464,22357.0
2015-11-18 15:00:00,53.77,53.78,53.74,53.75,12596.0,40.4565,40.464,40.434,40.4415,12596.0
2015-11-18 15:05:00,53.75,53.79,53.74,53.76,51337.0,40.4415,40.4716,40.434,40.449,51337.0
2015-11-18 15:10:00,53.74,53.8,53.73,53.79,13291.0,40.434,40.4791,40.4264,40.4716,13291.0
2015-11-18 15:15:00,53.8,53.85,53.79,53.83,30977.0,40.4791,40.5167,40.4716,40.5017,30977.0
2015-11-18 15:20:00,53.82,53.83,53.78,53.82,13630.0,40.4941,40.5017,40.464,40.4941,13630.0
2015-11-18 15:25:00,53.81,53.83,53.8,53.83,17791.0,40.4866,40.5017,40.4791,40.5017,17791.0
2015-11-18 15:30:00,53.82,53.86,53.81,53.83,78859.0,40.4941,40.5242,40.4866,40.5017,78859.0
2015-11-18 15:35:00,53.83,53.84,53.8,53.8,31021.0,40.5017,40.5092,40.4791,40.4791,31021.0
2015-11-18 15:40:00,53.8,53.81,53.76,53.76,54345.0,40.4791,40.4866,40.449,40.449,54345.0
2015-11-18 15:45:00,53.76,53.88,53.76,53.88,52461.0,40.449,40.5393,40.449,40.5393,52461.0
2015-11-18 15:50:00,53.88,53.93,53.88,53.93,54830.0,40.5393,40.5769,40.5393,40.5769,54830.0
2015-11-18 15:55:00,53.93,53.96,53.88,53.93,98968.0,40.5769,40.5995,40.5393,40.5769,98968.0
2015-11-19 09:30:00,53.95,54.0,53.8,53.97,65711.0,40.592,40.6296,40.4791,40.607,65711.0
2015-11-19 09:35:00,53.99,54.0,53.86,53.88,26570.0,40.6221,40.6296,40.5242,40.5393,26570.0
2015-11-19 09:40:00,53.89,53.98,53.89,53.97,24143.0,40.5468,40.6145,40.5468,40.607,24143.0
2015-11-19 09:45:00,53.98,53.98,53.88,53.92,20670.0,40.6145,40.6145,40.5393,40.5694,20670.0
2015-11-19 09:50:00,53.92,53.93,53.85,53.88,27065.0,40.5694,40.5769,40.5167,40.5393,27065.0
2015-11-19 09:55:00,53.88,53.94,53.88,53.92,24041.0,40.5393,40.5844,40.5393,40.5694,24041.0
2015-11-19 10:00:00,53.92,54.14,53.89,54.1,50644.0,40.5694,40.7349,40.5468,40.7048,50644.0
2015-11-19 10:05:00,54.09,54.16,54.09,54.14,27607.0,40.6973,40.75,40.6973,40.7349,27607.0
2015-11-19 10:10:00,54.13,54.14,54.05,54.06,31743.0,40.7274,40.7349,40.6672,40.6747,31743.0
2015-11-19 10:15:00,54.05,54.1,54.02,54.1,56398.0,40.6672,40.7048,40.6446,40.7048,56398.0
2015-11-19 10:20:00,54.09,54.14,54.07,54.12,34916.0,40.6973,40.7349,40.6822,40.7199,34916.0
2015-11-19 10:25:00,54.12,54.13,54.05,54.06,11543.0,40.7199,40.7274,40.6672,40.6747,11543.0
2015-11-19 10:30:00,54.07,54.19,54.07,54.15,37495.0,40.6822,40.7725,40.6822,40.7424,37495.0
2015-11-19 10:35:00,54.15,54.19,54.13,54.18,22478.0,40.7424,40.7725,40.7274,40.765,22478.0
2015-11-19 10:40:00,54.17,54.21,54.14,54.15,25356.0,40.7575,40.7876,40.7349,40.7424,25356.0
2015-11-19 10:45:00,54.15,54.16,54.06,54.11,36414.0,40.7424,40.75,40.6747,40.7123,36414.0
2015-11-19 10:50:00,54.1,54.11,54.05,54.05,15259.0,40.7048,40.7123,40.6672,40.6672,15259.0
2015-11-19 10:55:00,54.06,54.12,54.0,54.12,13094.0,40.6747,40.7199,40.6296,40.7199,13094.0
2015-11-19 11:00:00,54.12,54.13,54.06,54.09,11888.0,40.7199,40.7274,40.6747,40.6973,11888.0
2015-11-19 11:05:00,54.09,54.17,54.09,54.12,27681.0,40.6973,40.7575,40.6973,40.7199,27681.0
2015-11-19 11:10:00,54.13,54.13,54.05,54.09,15264.0,40.7274,40.7274,40.6672,40.6973,15264.0
2015-11-19 11:15:00,54.09,54.11,54.06,54.09,14529.0,40.6973,40.7123,40.6747,40.6973,14529.0
2015-11-19 11:20:00,54.08,54.08,54.03,54.03,16756.0,40.6898,40.6898,40.6521,40.6521,16756.0
2015-11-19 11:25:00,54.03,54.08,54.02,54.06,11019.0,40.6521,40.6898,40.6446,40.6747,11019.0
2015-11-19 11:30:00,54.05,54.08,54.01,54.03,11022.0,40.6672,40.6898,40.6371,40.6521,11022.0
2015-11-19 11:35:00,54.02,54.03,53.97,53.98,21209.0,40.6446,40.6521,40.607,40.6145,21209.0
2015-11-19 11:40:00,53.99,54.01,53.99,54.0,13061.0,40.6221,40.6371,40.6221,40.6296,13061.0
2015-11-19 11:45:00,54.0,54.01,53.99,53.99,11996.0,40.6296,40.6371,40.6221,40.6221,11996.0
2015-11-19 11:50:00,53.98,53.99,53.93,53.94,44503.0,40.6145,40.6221,40.5769,40.5844,44503.0
2015-11-19 11:55:00,53.94,54.01,53.9,54.0,29514.0,40.5844,40.6371,40.5543,40.6296,29514.0
2015-11-19 12:00:00,54.0,54.03,54.0,54.01,6410.0,40.6296,40.6521,40.6296,40.6371,6410.0
2015-11-19 12:05:00,54.02,54.03,53.98,53.98,12426.0,40.6446,40.6521,40.6145,40.6145,12426.0
2015-11-19 12:10:00,53.99,53.99,53.95,53.96,23846.0,40.6221,40.6221,40.592,40.5995,23846.0
2015-11-19 12:15:00,53.96,54.0,53.94,53.98,17180.0,40.5995,40.6296,40.5844,40.6145,17180.0
2015-11-19 12:20:00,53.98,53.99,53.95,53.95,15817.0,40.6145,40.6221,40.592,40.592,15817.0
2015-11-19 12:25:00,53.95,53.96,53.93,53.95,20814.0,40.592,40.5995,40.5769,40.592,20814.0
2015-11-19 12:30:00,53.95,53.96,53.94,53.94,17466.0,40.592,40.5995,40.5844,40.5844,17466.0
2015-11-19 12:35:00,53.94,53.95,53.9,53.92,38563.0,40.5844,40.592,40.5543,40.5694,38563.0
2015-11-19 12:40:00,53.92,53.98,53.92,53.98,11946.0,40.5694,40.6145,40.5694,40.6145,11946.0
2015-11-19 12:45:00,53.98,54.03,53.97,54.02,9467.0,40.6145,40.6521,40.607,40.6446,9467.0
2015-11-19 12:50:00,54.01,54.04,54.0,54.01,6638.0,40.6371,40.6597,40.6296,40.6371,6638.0
2015-11-19 12:55:00,54.01,54.02,53.99,54.01,6526.0,40.6371,40.6446,40.6221,40.6371,6526.0
2015-11-19 13:00:00,54.01,54.02,53.99,54.01,10682.0,40.6371,40.6446,40.6221,40.6371,10682.0
2015-11-19 13:05:00,54.0,54.02,53.99,54.01,11121.0,40.6296,40.6446,40.6221,40.6371,11121.0
2015-11-19 13:10:00,54.01,54.02,53.98,54.02,8701.0,40.6371,40.6446,40.6145,40.6446,8701.0
2015-11-19 13:15:00,54.01,54.05,54.0,54.03,18460.0,40.6371,40.6672,40.6296,40.6521,18460.0
2015-11-19 13:20:00,54.02,54.04,54.0,54.01,13636.0,40.6446,40.6597,40.6296,40.6371,13636.0
2015-11-19 13:25:00,54.02,54.05,53.99,54.0,24516.0,40.6446,40.6672,40.6221,40.6296,24516.0
2015-11-19 13:30:00,54.0,54.01,53.99,54.0,11288.0,40.6296,40.6371,40.6221,40.6296,11288.0
2015-11-19 13:35:00,54.0,54.01,53.97,53.97,14679.0,40.6296,40.6371,40.607,40.607,14679.0
2015-11-19 13:40:00,53.97,54.03,53.96,54.02,9547.0,40.607,40.6521,40.5995,40.6446,9547.0
2015-11-19 13:45:00,54.02,54.06,54.0,54.0,16879.0,40.6446,40.6747,40.6296,40.6296,16879.0
2015-11-19 13:50:00,54.0,54.03,53.99,54.02,19050.0,40.6296,40.6521,40.6221,40.6446,19050.0
2015-11-19 13:55:00,54.03,54.04,54.0,54.01,7759.0,40.6521,40.6597,40.6296,40.6371,7759.0
2015-11-19 14:00:00,54.01,54.01,53.98,53.99,7557.0,40.6371,40.6371,40.6145,40.6221,7557.0
2015-11-19 14:05:00,53.98,54.01,53.98,53.99,17930.0,40.6145,40.6371,40.6145,40.6221,17930.0
2015-11-19 14:10:00,53.99,54.0,53.95,53.97,31718.0,40.6221,40.6296,40.592,40.607,31718.0
2015-11-19 14:15:00,53.97,54.0,53.96,54.0,15914.0,40.607,40.6296,40.5995,40.6296,15914.0
2015-11-19 14:20:00,53.99,54.01,53.98,54.0,11063.0,40.6221,40.6371,40.6145,40.6296,11063.0
2015-11-19 14:25:00,53.99,54.02,53.98,54.02,7463.0,40.6221,40.6446,40.6145,40.6446,7463.0
2015-11-19 14:30:00,54.01,54.04,53.99,54.0,11409.0,40.6371,40.6597,40.6221,40.6296,11409.0
2015-11-19 14:35:00,54.0,54.01,53.95,53.95,33260.0,40.6296,40.6371,40.592,40.592,33260.0
2015-11-19 14:40:00,53.95,53.96,53.92,53.92,8993.0,40.592,40.5995,40.5694,40.5694,8993.0
2015-11-19 14:45:00,53.92,53.94,53.91,53.94,28711.0,40.5694,40.5844,40.5619,40.5844,28711.0
2015-11-19 14:50:00,53.94,54.01,53.93,54.0,29558.0,40.5844,40.6371,40.5769,40.6296,29558.0
2015-11-19 14:55:00,54.0,54.02,53.99,54.0,13418.0,40.6296,40.6446,40.6221,40.6296,13418.0
2015-11-19 15:00:00,54.0,54.02,53.99,54.01,15963.0,40.6296,40.6446,40.6221,40.6371,15963.0
2015-11-19 15:05:00,54.0,54.02,53.99,54.0,25812.0,40.6296,40.6446,40.6221,40.6296,25812.0
2015-11-19 15:10:00,54.01,54.02,53.99,54.0,21639.0,40.6371,40.6446,40.6221,40.6296,21639.0
2015-11-19 15:15:00,54.0,54.02,53.99,54.01,22836.0,40.6296,40.6446,40.6221,40.6371,22836.0
2015-11-19 15:20:00,54.01,54.06,53.99,54.04,25519.0,40.6371,40.6747,40.6221,40.6597,25519.0
2015-11-19 15:25:00,54.04,54.07,54.03,54.04,13419.0,40.6597,40.6822,40.6521,40.6597,13419.0
2015-11-19 15:30:00,54.05,54.05,54.0,54.0,16412.0,40.6672,40.6672,40.6296,40.6296,16412.0
2015-11-19 15:35:00,54.0,54.01,53.99,54.0,31409.0,40.6296,40.6371,40.6221,40.6296,31409.0
2015-11-19 15:40:00,54.0,54.02,53.99,54.0,38199.0,40.6296,40.6446,40.6221,40.6296,38199.0
2015-11-19 15:45:00,54.0,54.01,53.99,54.0,26825.0,40.6296,40.6371,40.6221,40.6296,26825.0
2015-11-19 15:50:00,54.0,54.07,53.99,54.07,53785.0,40.6296,40.6822,40.6221,40.6822,53785.0
2015-11-19 15:55:00,54.06,54.08,54.03,54.04,171168.0,40.6747,40.6898,40.6521,40.6597,171168.0
2015-11-20 09:30:00,54.45,54.46,54.27,54.38,162454.0,40.9682,40.9757,40.8327,40.9155,162454.0
2015-11-20 09:35:00,54.37,54.38,54.13,54.21,41883.0,40.908,40.9155,40.7274,40.7876,41883.0
2015-11-20 09:40:00,54.24,54.38,54.22,54.33,19434.0,40.8102,40.9155,40.7951,40.8779,19434.0
2015-11-20 09:45:00,54.34,54.35,54.26,54.28,12655.0,40.8854,40.8929,40.8252,40.8402,12655.0
2015-11-20 09:50:00,54.29,54.35,54.27,54.3,20024.0,40.8478,40.8929,40.8327,40.8553,20024.0
2015-11-20 09:55:00,54.29,54.41,54.29,54.37,20603.0,40.8478,40.9381,40.8478,40.908,20603.0
2015-11-20 10:00:00,54.37,54.42,54.36,54.37,39189.0,40.908,40.9456,40.9004,40.908,39189.0
2015-11-20 10:05:00,54.38,54.4,54.36,54.4,25983.0,40.9155,40.9305,40.9004,40.9305,25983.0
2015-11-20 10:10:00,54.39,54.43,54.39,54.43,20450.0,40.923,40.9531,40.923,40.9531,20450.0
2015-11-20 10:15:00,54.42,54.43,54.39,54.41,14940.0,40.9456,40.9531,40.923,40.9381,14940.0
2015-11-20 10:20:00,54.4,54.41,54.35,54.35,11987.0,40.9305,40.9381,40.8929,40.8929,11987.0
2015-11-20 10:25:00,54.36,54.36,54.32,54.34,17407.0,40.9004,40.9004,40.8703,40.8854,17407.0
2015-11-20 10:30:00,54.33,54.36,54.31,54.34,17513.0,40.8779,40.9004,40.8628,40.8854,17513.0
2015-11-20 10:35:00,54.35,54.4,54.33,54.4,22310.0,40.8929,40.9305,40.8779,40.9305,22310.0
2015-11-20 10:40:00,54.39,54.41,54.38,54.38,20310.0,40.923,40.9381,40.9155,40.9155,20310.0
2015-11-20 10:45:00,54.39,54.41,54.38,54.39,16643.0,40.923,40.9381,40.9155,40.923,16643.0
2015-11-20 10:50:00,54.4,54.43,54.39,54.42,9557.0,40.9305,40.9531,40.923,40.9456,9557.0
2015-11-20 10:55:00,54.42,54.42,54.34,54.36,15804.0,40.9456,40.9456,40.8854,40.9004,15804.0
2015-11-20 11:00:00,54.36,54.39,54.36,54.38,20598.0,40.9004,40.923,40.9004,40.9155,20598.0
2015-11-20 11:05:00,54.38,54.4,54.37,54.38,22307.0,40.9155,40.9305,40.908,40.9155,22307.0
2015-11-20 11:10:00,54.38,54.41,54.38,54.4,18743.0,40.9155,40.9381,40.9155,40.9305,18743.0
2015-11-20 11:15:00,54.4,54.42,54.39,54.42,14802.0,40.9305,40.9456,40.923,40.9456,14802.0
2015-11-20 11:20:00,54.42,54.46,54.4,54.45,18080.0,40.9456,40.9757,40.9305,40.9682,18080.0
2015-11-20 11:25:00,54.44,54.45,54.43,54.44,16664.0,40.9606,40.9682,40.9531,40.9606,16664.0
2015-11-20 11:30:00,54.44,54.44,54.4,54.42,14394.0,40.9606,40.9606,40.9305,40.9456,14394.0
2015-11-20 11:35:00,54.41,54.45,54.41,54.45,19160.0,40.9381,40.9682,40.9381,40.9682,19160.0
2015-11-20 11:40:00,54.45,54.46,54.43,54.45,11874.0,40.9682,40.9757,40.9531,40.9682,11874.0
2015-11-20 11:45:00,54.44,54.46,54.44,54.45,12512.0,40.9606,40.9757,40.9606,40.9682,12512.0
2015-11-20 11:50:00,54.46,54.46,54.45,54.46,16840.0,40.9757,40.9757,40.9682,40.9757,16840.0
2015-11-20 11:55:00,54.46,54.48,54.45,54.48,23024.0,40.9757,40.9907,40.9682,40.9907,23024.0
2015-11-20 12:00:00,54.48,54.49,54.46,54.49,19992.0,40.9907,40.9983,40.9757,40.9983,19992.0
2015-11-20 12:05:00,54.49,54.51,54.48,54.51,18112.0,40.9983,41.0133,40.9907,41.0133,18112.0
2015-11-20 12:10:00,54.51,54.52,54.47,54.48,40309.0,41.0133,41.0208,40.9832,40.9907,40309.0
2015-11-20 12:15:00,54.48,54.48,54.46,54.46,14243.0,40.9907,40.9907,40.9757,40.9757,14243.0
2015-11-20 12:20:00,54.46,54.47,54.42,54.44,14996.0,40.9757,40.9832,40.9456,40.9606,14996.0
2015-11-20 12:25:00,54.44,54.44,54.41,54.42,8786.0,40.9606,40.9606,40.9381,40.9456,8786.0
2015-11-20 12:30:00,54.42,54.43,54.42,54.43,12063.0,40.9456,40.9531,40.9456,40.9531,12063.0
2015-11-20 12:35:00,54.42,54.43,54.42,54.43,8910.0,40.9456,40.9531,40.9456,40.9531,8910.0
2015-11-20 12:40:00,54.43,54.45,54.42,54.44,9947.0,40.9531,40.9682,40.9456,40.9606,9947.0
2015-11-20 12:45:00,54.45,54.45,54.42,54.42,9456.0,40.9682,40.9682,40.9456,40.9456,9456.0
2015-11-20 12:50:00,54.42,54.44,54.42,54.44,6845.0,40.9456,40.9606,40.9456,40.9606,6845.0
2015-11-20 12:55:00,54.44,54.52,54.44,54.5,18191.0,40.9606,41.0208,40.9606,41.0058,18191.0
2015-11-20 13:00:00,54.5,54.52,54.49,54.49,10689.0,41.0058,41.0208,40.9983,40.9983,10689.0
2015-11-20 13:05:00,54.49,54.5,54.45,54.46,13565.0,40.9983,41.0058,40.9682,40.9757,13565.0
2015-11-20 13:10:00,54.46,54.46,54.43,54.44,19259.0,40.9757,40.9757,40.9531,40.9606,19259.0
2015-11-20 13:15:00,54.44,54.46,54.43,54.46,7915.0,40.9606,40.9757,40.9531,40.9757,7915.0
2015-11-20 13:20:00,54.46,54.48,54.44,54.48,21300.0,40.9757,40.9907,40.9606,40.9907,21300.0
2015-11-20 13:25:00,54.47,54.51,54.47,54.5,23913.0,40.9832,41.0133,40.9832,41.0058,23913.0
2015-11-20 13:30:00,54.5,54.51,54.49,54.51,18967.0,41.0058,41.0133,40.9983,41.0133,18967.0
2015-11-20 13:35:00,54.51,54.51,54.47,54.49,24485.0,41.0133,41.0133,40.9832,40.9983,24485.0
2015-11-20 13:40:00,54.48,54.49,54.44,54.44,10479.0,40.9907,40.9983,40.9606,40.9606,10479.0
2015-11-20 13:45:00,54.44,54.45,54.42,54.43,5145.0,40.9606,40.9682,40.9456,40.9531,5145.0
2015-11-20 13:50:00,54.42,54.43,54.38,54.39,7995.0,40.9456,40.9531,40.9155,40.923,7995.0
2015-11-20 13:55:00,54.39,54.39,54.36,54.37,14568.0,40.923,40.923,40.9004,40.908,14568.0
2015-11-20 14:00:00,54.36,54.4,54.34,54.35,11381.0,40.9004,40.9305,40.8854,40.8929,11381.0
2015-11-20 14:05:00,54.34,54.37,54.34,54.37,8769.0,40.8854,40.908,40.8854,40.908,8769.0
2015-11-20 14:10:00,54.36,54.39,54.36,54.38,10757.0,40.9004,40.923,40.9004,40.9155,10757.0
2015-11-20 14:15:00,54.39,54.51,54.38,54.51,61495.0,40.923,41.0133,40.9155,41.0133,61495.0
2015-11-20 14:20:00,54.51,54.51,54.5,54.5,16201.0,41.0133,41.0133,41.0058,41.0058,16201.0
2015-11-20 14:25:00,54.51,54.51,54.5,54.51,14209.0,41.0133,41.0133,41.0058,41.0133,14209.0
2015-11-20 14:30:00,54.51,54.51,54.5,54.51,12125.0,41.0133,41.0133,41.0058,41.0133,12125.0
2015-11-20 14:35:00,54.51,54.54,54.5,54.53,20544.0,41.0133,41.0359,41.0058,41.0283,20544.0
2015-11-20 14:40:00,54.52,54.54,54.52,54.53,19156.0,41.0208,41.0359,41.0208,41.0283,19156.0
2015-11-20 14:45:00,54.54,54.54,54.53,54.54,18450.0,41.0359,41.0359,41.0283,41.0359,18450.0
2015-11-20 14:50:00,54.54,54.54,54.53,54.53,19273.0,41.0359,41.0359,41.0283,41.0283,19273.0
2015-11-20 14:55:00,54.54,54.54,54.41,54.41,26476.0,41.0359,41.0359,40.9381,40.9381,26476.0
2015-11-20 15:00:00,54.41,54.43,54.38,54.38,11782.0,40.9381,40.9531,40.9155,40.9155,11782.0
2015-11-20 15:05:00,54.37,54.39,54.34,54.37,11832.0,40.908,40.923,40.8854,40.908,11832.0
2015-11-20 15:10:00,54.38,54.42,54.36,54.42,15286.0,40.9155,40.9456,40.9004,40.9456,15286.0
2015-11-20 15:15:00,54.42,54.45,54.41,54.43,26264.0,40.9456,40.9682,40.9381,40.9531,26264.0
2015-11-20 15:20:00,54.43,54.44,54.42,54.44,22310.0,40.9531,40.9606,40.9456,40.9606,22310.0
2015-11-20 15:25:00,54.43,54.45,54.42,54.45,24220.0,40.9531,40.9682,40.9456,40.9682,24220.0
2015-11-20 15:30:00,54.44,54.47,54.42,54.43,20861.0,40.9606,40.9832,40.9456,40.9531,20861.0
2015-11-20 15:35:00,54.43,54.44,54.42,54.42,31302.0,40.9531,40.9606,40.9456,40.9456,31302.0
2015-11-20 15:40:00,54.43,54.48,54.42,54.46,28922.0,40.9531,40.9907,40.9456,40.9757,28922.0
2015-11-20 15:45:00,54.46,54.48,54.45,54.48,25804.0,40.9757,40.9907,40.9682,40.9907,25804.0
2015-11-20 15:50:00,54.47,54.53,54.42,54.42,56931.0,40.9832,41.0283,40.9456,40.9456,56931.0
2015-11-20 15:55:00,54.42,54.44,54.39,54.44,142100.0,40.9456,40.9606,40.923,40.9606,142100.0
2015-11-23 09:30:00,54.44,54.52,54.41,54.44,44553.0,40.9606,41.0208,40.9381,40.9606,44553.0
2015-11-23 09:35:00,54.44,54.44,54.28,54.32,13780.0,40.9606,40.9606,40.8402,40.8703,13780.0
2015-11-23 09:40:00,54.33,54.36,54.28,54.29,7473.0,40.8779,40.9004,40.8402,40.8478,7473.0
2015-11-23 09:45:00,54.3,54.35,54.29,54.3,12154.0,40.8553,40.8929,40.8478,40.8553,12154.0
2015-11-23 09:50:00,54.29,54.33,54.25,54.32,25753.0,40.8478,40.8779,40.8177,40.8703,25753.0
2015-11-23 09:55:00,54.33,54.33,54.22,54.26,11547.0,40.8779,40.8779,40.7951,40.8252,11547.0
2015-11-23 10:00:00,54.25,54.28,54.2,54.21,14487.0,40.8177,40.8402,40.7801,40.7876,14487.0
2015-11-23 10:05:00,54.22,54.29,54.22,54.28,16515.0,40.7951,40.8478,40.7951,40.8402,16515.0
2015-11-23 10:10:00,54.28,54.35,54.27,54.34,15949.0,40.8402,40.8929,40.8327,40.8854,15949.0
2015-11-23 10:15:00,54.34,54.35,54.28,54.3,18473.0,40.8854,40.8929,40.8402,40.8553,18473.0
2015-11-23 10:20:00,54.32,54.35,54.29,54.31,20399.0,40.8703,40.8929,40.8478,40.8628,20399.0
2015-11-23 10:25:00,54.31,54.31,54.24,54.27,16480.0,40.8628,40.8628,40.8102,40.8327,16480.0
2015-11-23 10:30:00,54.27,54.29,54.26,54.28,8550.0,40.8327,40.8478,40.8252,40.8402,8550.0
2015-11-23 10:35:00,54.27,54.29,54.23,54.23,8613.0,40.8327,40.8478,40.8026,40.8026,8613.0
2015-11-23 10:40:00,54.24,54.26,54.22,54.25,10799.0,40.8102,40.8252,40.7951,40.8177,10799.0
2015-11-23 10:45:00,54.25,54.25,54.21,54.25,8653.0,40.8177,40.8177,40.7876,40.8177,8653.0
2015-11-23 10:50:00,54.25,54.25,54.17,54.21,20306.0,40.8177,40.8177,40.7575,40.7876,20306.0
2015-11-23 10:55:00,54.2,54.23,54.19,54.22,12010.0,40.7801,40.8026,40.7725,40.7951,12010.0
2015-11-23 11:00:00,54.22,54.28,54.19,54.28,51262.0,40.7951,40.8402,40.7725,40.8402,51262.0
2015-11-23 11:05:00,54.28,54.29,54.26,54.29,10121.0,40.8402,40.8478,40.8252,40.8478,10121.0
2015-11-23 11:10:00,54.28,54.29,54.26,54.29,10244.0,40.8402,40.8478,40.8252,40.8478,10244.0
2015-11-23 11:15:00,54.29,54.29,54.27,54.28,8001.0,40.8478,40.8478,40.8327,40.8402,8001.0
2015-11-23 11:20:00,54.28,54.28,54.24,54.24,8061.0,40.8402,40.8402,40.8102,40.8102,8061.0
2015-11-23 11:25:00,54.24,54.24,54.19,54.22,18330.0,40.8102,40.8102,40.7725,40.7951,18330.0
2015-11-23 11:30:00,54.22,54.25,54.21,54.23,10781.0,40.7951,40.8177,40.7876,40.8026,10781.0
2015-11-23 11:35:00,54.23,54.24,54.21,54.22,7760.0,40.8026,40.8102,40.7876,40.7951,7760.0
2015-11-23 11:40:00,54.21,54.23,54.2,54.23,3020.0,40.7876,40.8026,40.7801,40.8026,3020.0
2015-11-23 11:45:00,54.23,54.24,54.19,54.2,9526.0,40.8026,40.8102,40.7725,40.7801,9526.0
2015-11-23 11:50:00,54.2,54.22,54.19,54.21,5674.0,40.7801,40.7951,40.7725,40.7876,5674.0
2015-11-23 11:55:00,54.22,54.23,54.2,54.23,7945.0,40.7951,40.8026,40.7801,40.8026,7945.0
2015-11-23 12:00:00,54.22,54.23,54.18,54.19,12176.0,40.7951,40.8026,40.765,40.7725,12176.0
2015-11-23 12:05:00,54.19,54.23,54.18,54.22,7646.0,40.7725,40.8026,40.765,40.7951,7646.0
2015-11-23 12:10:00,54.22,54.29,54.21,54.27,20705.0,40.7951,40.8478,40.7876,40.8327,20705.0
2015-11-23 12:15:00,54.28,54.29,54.24,54.25,39435.0,40.8402,40.8478,40.8102,40.8177,39435.0
2015-11-23 12:20:00,54.24,54.25,54.24,54.25,4023.0,40.8102,40.8177,40.8102,40.8177,4023.0
2015-11-23 12:25:00,54.26,54.28,54.25,54.28,4271.0,40.8252,40.8402,40.8177,40.8402,4271.0
2015-11-23 12:30:00,54.27,54.29,54.26,54.28,10567.0,40.8327,40.8478,40.8252,40.8402,10567.0
2015-11-23 12:35:00,54.28,54.29,54.25,54.26,21028.0,40.8402,40.8478,40.8177,40.8252,21028.0
2015-11-23 12:40:00,54.27,54.28,54.26,54.28,3800.0,40.8327,40.8402,40.8252,40.8402,3800.0
2015-11-23 12:45:00,54.28,54.28,54.24,54.27,14729.0,40.8402,40.8402,40.8102,40.8327,14729.0
2015-11-23 12:50:00,54.27,54.28,54.26,54.27,6491.0,40.8327,40.8402,40.8252,40.8327,6491.0
2015-11-23 12:55:00,54.27,54.28,54.26,54.27,7684.0,40.8327,40.8402,40.8252,40.8327,7684.0
2015-11-23 13:00:00,54.26,54.27,54.26,54.27,8450.0,40.8252,40.8327,40.8252,40.8327,8450.0
2015-11-23 13:05:00,54.27,54.27,54.25,54.26,6126.0,40.8327,40.8327,40.8177,40.8252,6126.0
2015-11-23 13:10:00,54.26,54.26,54.24,54.24,20046.0,40.8252,40.8252,40.8102,40.8102,20046.0
2015-11-23 13:15:00,54.23,54.24,54.19,54.2,25535.0,40.8026,40.8102,40.7725,40.7801,25535.0
2015-11-23 13:20:00,54.2,54.21,54.19,54.2,10646.0,40.7801,40.7876,40.7725,40.7801,10646.0
2015-11-23 13:25:00,54.19,54.21,54.18,54.21,17124.0,40.7725,40.7876,40.765,40.7876,17124.0
2015-11-23 13:30:00,54.21,54.21,54.2,54.21,15415.0,40.7876,40.7876,40.7801,40.7876,15415.0
2015-11-23 13:35:00,54.21,54.24,54.21,54.23,13943.0,40.7876,40.8102,40.7876,40.8026,13943.0
2015-11-23 13:40:00,54.23,54.24,54.23,54.23,6782.0,40.8026,40.8102,40.8026,40.8026,6782.0
2015-11-23 13:45:00,54.23,54.24,54.2,54.2,11926.0,40.8026,40.8102,40.7801,40.7801,11926.0
2015-11-23 13:50:00,54.2,54.21,54.19,54.2,8705.0,40.7801,40.7876,40.7725,40.7801,8705.0
2015-11-23 13:55:00,54.21,54.21,54.18,54.19,21079.0,40.7876,40.7876,40.765,40.7725,21079.0
2015-11-23 14:00:00,54.18,54.18,54.13,54.14,26539.0,40.765,40.765,40.7274,40.7349,26539.0
2015-11-23 14:05:00,54.14,54.15,54.12,54.12,19400.0,40.7349,40.7424,40.7199,40.7199,19400.0
2015-11-23 14:10:00,54.12,54.16,54.1,54.14,19385.0,40.7199,40.75,40.7048,40.7349,19385.0
2015-11-23 14:15:00,54.14,54.15,54.13,54.14,12083.0,40.7349,40.7424,40.7274,40.7349,12083.0
2015-11-23 14:20:00,54.14,54.14,54.12,54.13,14974.0,40.7349,40.7349,40.7199,40.7274,14974.0
2015-11-23 14:25:00,54.12,54.14,54.11,54.14,13360.0,40.7199,40.7349,40.7123,40.7349,13360.0
2015-11-23 14:30:00,54.12,54.13,54.07,54.07,22391.0,40.7199,40.7274,40.6822,40.6822,22391.0
2015-11-23 14:35:00,54.08,54.08,54.05,54.07,14628.0,40.6898,40.6898,40.6672,40.6822,14628.0
2015-11-23 14:40:00,54.08,54.1,54.05,54.06,11880.0,40.6898,40.7048,40.6672,40.6747,11880.0
2015-11-23 14:45:00,54.05,54.08,54.04,54.04,8463.0,40.6672,40.6898,40.6597,40.6597,8463.0
2015-11-23 14:50:00,54.04,54.1,54.04,54.1,14252.0,40.6597,40.7048,40.6597,40.7048,14252.0
2015-11-23 14:55:00,54.1,54.13,54.1,54.13,9955.0,40.7048,40.7274,40.7048,40.7274,9955.0
2015-11-23 15:00:00,54.13,54.13,54.11,54.12,13421.0,40.7274,40.7274,40.7123,40.7199,13421.0
2015-11-23 15:05:00,54.12,54.15,54.12,54.15,11926.0,40.7199,40.7424,40.7199,40.7424,11926.0
2015-11-23 15:10:00,54.15,54.17,54.14,54.16,12285.0,40.7424,40.7575,40.7349,40.75,12285.0
2015-11-23 15:15:00,54.16,54.19,54.15,54.19,14392.0,40.75,40.7725,40.7424,40.7725,14392.0
2015-11-23 15:20:00,54.19,54.23,54.19,54.22,14385.0,40.7725,40.8026,40.7725,40.7951,14385.0
2015-11-23 15:25:00,54.23,54.24,54.22,54.23,20286.0,40.8026,40.8102,40.7951,40.8026,20286.0
2015-11-23 15:30:00,54.23,54.29,54.23,54.28,20981.0,40.8026,40.8478,40.8026,40.8402,20981.0
2015-11-23 15:35:00,54.28,54.28,54.24,54.25,19103.0,40.8402,40.8402,40.8102,40.8177,19103.0
2015-11-23 15:40:00,54.24,54.24,54.23,54.23,25411.0,40.8102,40.8102,40.8026,40.8026,25411.0
2015-11-23 15:45:00,54.23,54.24,54.23,54.23,16641.0,40.8026,40.8102,40.8026,40.8026,16641.0
2015-11-23 15:50:00,54.24,54.27,54.23,54.25,32774.0,40.8102,40.8327,40.8026,40.8177,32774.0
2015-11-23 15:55:00,54.25,54.34,54.24,54.31,156037.0,40.8177,40.8854,40.8102,40.8628,156037.0
2015-11-24 09:30:00,54.11,54.25,54.1,54.14,39905.0,40.7123,40.8177,40.7048,40.7349,39905.0
2015-11-24 09:35:00,54.16,54.16,53.93,53.97,25152.0,40.75,40.75,40.5769,40.607,25152.0
2015-11-24 09:40:00,53.98,54.01,53.91,53.99,7990.0,40.6145,40.6371,40.5619,40.6221,7990.0
2015-11-24 09:45:00,53.99,54.01,53.95,53.97,20590.0,40.6221,40.6371,40.592,40.607,20590.0
2015-11-24 09:50:00,53.97,54.0,53.93,53.97,17760.0,40.607,40.6296,40.5769,40.607,17760.0
2015-11-24 09:55:00,53.97,53.98,53.85,53.87,27982.0,40.607,40.6145,40.5167,40.5318,27982.0
2015-11-24 10:00:00,53.86,53.87,53.76,53.82,21909.0,40.5242,40.5318,40.449,40.4941,21909.0
2015-11-24 10:05:00,53.83,53.98,53.81,53.95,25561.0,40.5017,40.6145,40.4866,40.592,25561.0
2015-11-24 10:10:00,53.95,53.99,53.87,53.93,18824.0,40.592,40.6221,40.5318,40.5769,18824.0
2015-11-24 10:15:00,53.9,53.94,53.87,53.93,12084.0,40.5543,40.5844,40.5318,40.5769,12084.0
2015-11-24 10:20:00,53.93,53.96,53.91,53.91,19081.0,40.5769,40.5995,40.5619,40.5619,19081.0
2015-11-24 10:25:00,53.91,53.91,53.79,53.8,39652.0,40.5619,40.5619,40.4716,40.4791,39652.0
2015-11-24 10:30:00,53.79,53.81,53.69,53.69,35830.0,40.4716,40.4866,40.3963,40.3963,35830.0
2015-11-24 10:35:00,53.7,53.71,53.59,53.62,45276.0,40.4039,40.4114,40.3211,40.3437,45276.0
2015-11-24 10:40:00,53.63,53.68,53.49,53.49,24907.0,40.3512,40.3888,40.2459,40.2459,24907.0
2015-11-24 10:45:00,53.5,53.52,53.46,53.49,17330.0,40.2534,40.2684,40.2233,40.2459,17330.0
2015-11-24 10:50:00,53.49,53.65,53.48,53.62,20734.0,40.2459,40.3662,40.2383,40.3437,20734.0
2015-11-24 10:55:00,53.63,53.63,53.58,53.6,26776.0,40.3512,40.3512,40.3136,40.3286,26776.0
2015-11-24 11:00:00,53.58,53.58,53.52,53.55,29801.0,40.3136,40.3136,40.2684,40.291,29801.0
2015-11-24 11:05:00,53.55,53.65,53.53,53.65,14410.0,40.291,40.3662,40.2759,40.3662,14410.0
2015-11-24 11:10:00,53.65,53.66,53.61,53.63,29071.0,40.3662,40.3738,40.3361,40.3512,29071.0
2015-11-24 11:15:00,53.63,53.63,53.55,53.56,29049.0,40.3512,40.3512,40.291,40.2985,29049.0
2015-11-24 11:20:00,53.55,53.58,53.52,53.57,16580.0,40.291,40.3136,40.2684,40.306,16580.0
2015-11-24 11:25:00,53.57,53.6,53.55,53.56,21432.0,40.306,40.3286,40.291,40.2985,21432.0
2015-11-24 11:30:00,53.56,53.7,53.56,53.69,39837.0,40.2985,40.4039,40.2985,40.3963,39837.0
2015-11-24 11:35:00,53.69,53.83,53.69,53.79,13765.0,40.3963,40.5017,40.3963,40.4716,13765.0
2015-11-24 11:40:00,53.79,53.81,53.77,53.8,5583.0,40.4716,40.4866,40.4565,40.4791,5583.0
2015-11-24 11:45:00,53.8,53.81,53.73,53.74,7377.0,40.4791,40.4866,40.4264,40.434,7377.0
2015-11-24 11:50:00,53.75,53.79,53.73,53.73,13175.0,40.4415,40.4716,40.4264,40.4264,13175.0
2015-11-24 11:55:00,53.74,53.8,53.73,53.77,6428.0,40.434,40.4791,40.4264,40.4565,6428.0
2015-11-24 12:00:00,53.77,53.84,53.75,53.8,11239.0,40.4565,40.5092,40.4415,40.4791,11239.0
2015-11-24 12:05:00,53.8,53.8,53.75,53.76,11507.0,40.4791,40.4791,40.4415,40.449,11507.0
2015-11-24 12:10:00,53.76,53.81,53.76,53.81,6956.0,40.449,40.4866,40.449,40.4866,6956.0
2015-11-24 12:15:00,53.8,53.81,53.76,53.77,7166.0,40.4791,40.4866,40.449,40.4565,7166.0
2015-11-24 12:20:00,53.75,53.77,53.75,53.75,9336.0,40.4415,40.4565,40.4415,40.4415,9336.0
2015-11-24 12:25:00,53.75,53.77,53.75,53.77,4278.0,40.4415,40.4565,40.4415,40.4565,4278.0
2015-11-24 12:30:00,53.77,53.77,53.75,53.77,16997.0,40.4565,40.4565,40.4415,40.4565,16997.0
2015-11-24 12:35:00,53.77,53.78,53.75,53.77,17329.0,40.4565,40.464,40.4415,40.4565,17329.0
2015-11-24 12:40:00,53.78,53.8,53.77,53.77,11758.0,40.464,40.4791,40.4565,40.4565,11758.0
2015-11-24 12:45:00,53.78,53.78,53.75,53.77,11635.0,40.464,40.464,40.4415,40.4565,11635.0
2015-11-24 12:50:00,53.77,53.77,53.75,53.76,5514.0,40.4565,40.4565,40.4415,40.449,5514.0
2015-11-24 12:55:00,53.76,53.76,53.72,53.73,6747.0,40.449,40.449,40.4189,40.4264,6747.0
2015-11-24 13:00:00,53.74,53.84,53.74,53.84,20850.0,40.434,40.5092,40.434,40.5092,20850.0
2015-11-24 13:05:00,53.84,53.87,53.83,53.85,5425.0,40.5092,40.5318,40.5017,40.5167,5425.0
2015-11-24 13:10:00,53.85,53.86,53.82,53.83,13809.0,40.5167,40.5242,40.4941,40.5017,13809.0
2015-11-24 13:15:00,53.83,53.83,53.78,53.79,18554.0,40.5017,40.5017,40.464,40.4716,18554.0
2015-11-24 13:20:00,53.79,53.87,53.78,53.84,14361.0,40.4716,40.5318,40.464,40.5092,14361.0
2015-11-24 13:25:00,53.85,53.88,53.84,53.87,9172.0,40.5167,40.5393,40.5092,40.5318,9172.0
2015-11-24 13:30:00,53.87,53.91,53.87,53.9,11216.0,40.5318,40.5619,40.5318,40.5543,11216.0
2015-11-24 13:35:00,53.89,53.89,53.86,53.88,9300.0,40.5468,40.5468,40.5242,40.5393,9300.0
2015-11-24 13:40:00,53.88,53.88,53.87,53.87,4320.0,40.5393,40.5393,40.5318,40.5318,4320.0
2015-11-24 13:45:00,53.87,53.87,53.84,53.84,9950.0,40.5318,40.5318,40.5092,40.5092,9950.0
2015-11-24 13:50:00,53.84,53.86,53.84,53.86,8303.0,40.5092,40.5242,40.5092,40.5242,8303.0
2015-11-24 13:55:00,53.85,53.87,53.85,53.86,6965.0,40.5167,40.5318,40.5167,40.5242,6965.0
2015-11-24 14:00:00,53.86,53.9,53.86,53.9,29924.0,40.5242,40.5543,40.5242,40.5543,29924.0
2015-11-24 14:05:00,53.9,53.97,53.89,53.96,30000.0,40.5543,40.607,40.5468,40.5995,30000.0
2015-11-24 14:10:00,53.96,53.96,53.88,53.9,22779.0,40.5995,40.5995,40.5393,40.5543,22779.0
2015-11-24 14:15:00,53.9,53.93,53.88,53.93,12648.0,40.5543,40.5769,40.5393,40.5769,12648.0
2015-11-24 14:20:00,53.93,53.96,53.92,53.95,11612.0,40.5769,40.5995,40.5694,40.592,11612.0
2015-11-24 14:25:00,53.95,54.0,53.95,53.97,23061.0,40.592,40.6296,40.592,40.607,23061.0
2015-11-24 14:30:00,53.97,54.03,53.97,54.01,18025.0,40.607,40.6521,40.607,40.6371,18025.0
2015-11-24 14:35:00,54.01,54.06,54.01,54.05,17499.0,40.6371,40.6747,40.6371,40.6672,17499.0
2015-11-24 14:40:00,54.03,54.04,54.01,54.03,17508.0,40.6521,40.6597,40.6371,40.6521,17508.0
2015-11-24 14:45:00,54.03,54.04,54.01,54.03,16336.0,40.6521,40.6597,40.6371,40.6521,16336.0
2015-11-24 14:50:00,54.03,54.1,54.03,54.09,16877.0,40.6521,40.7048,40.6521,40.6973,16877.0
2015-11-24 14:55:00,54.1,54.13,54.09,54.12,21667.0,40.7048,40.7274,40.6973,40.7199,21667.0
2015-11-24 15:00:00,54.12,54.14,54.1,54.11,28494.0,40.7199,40.7349,40.7048,40.7123,28494.0
2015-11-24 15:05:00,54.12,54.19,54.11,54.19,37906.0,40.7199,40.7725,40.7123,40.7725,37906.0
2015-11-24 15:10:00,54.19,54.27,54.18,54.25,61113.0,40.7725,40.8327,40.765,40.8177,61113.0
2015-11-24 15:15:00,54.25,54.33,54.24,54.25,46098.0,40.8177,40.8779,40.8102,40.8177,46098.0
2015-11-24 15:20:00,54.25,54.25,54.22,54.23,26854.0,40.8177,40.8177,40.7951,40.8026,26854.0
2015-11-24 15:25:00,54.23,54.25,54.21,54.22,37644.0,40.8026,40.8177,40.7876,40.7951,37644.0
2015-11-24 15:30:00,54.21,54.23,54.18,54.19,62920.0,40.7876,40.8026,40.765,40.7725,62920.0
2015-11-24 15:35:00,54.2,54.2,54.13,54.14,13740.0,40.7801,40.7801,40.7274,40.7349,13740.0
2015-11-24 15:40:00,54.14,54.15,54.11,54.14,21786.0,40.7349,40.7424,40.7123,40.7349,21786.0
2015-11-24 15:45:00,54.14,54.15,54.1,54.11,20351.0,40.7349,40.7424,40.7048,40.7123,20351.0
2015-11-24 15:50:00,54.1,54.12,54.06,54.11,74175.0,40.7048,40.7199,40.6747,40.7123,74175.0
2015-11-24 15:55:00,54.11,54.21,54.11,54.19,132276.0,40.7123,40.7876,40.7123,40.7725,132276.0
2015-11-25 09:30:00,54.31,54.38,54.2,54.27,35709.0,40.8628,40.9155,40.7801,40.8327,35709.0
2015-11-25 09:35:00,54.28,54.34,54.25,54.27,10866.0,40.8402,40.8854,40.8177,40.8327,10866.0
2015-11-25 09:40:00,54.3,54.37,54.27,54.36,19818.0,40.8553,40.908,40.8327,40.9004,19818.0
2015-11-25 09:45:00,54.33,54.35,54.31,54.33,11421.0,40.8779,40.8929,40.8628,40.8779,11421.0
2015-11-25 09:50:00,54.33,54.38,54.31,54.34,11623.0,40.8779,40.9155,40.8628,40.8854,11623.0
2015-11-25 09:55:00,54.34,54.37,54.3,54.31,14667.0,40.8854,40.908,40.8553,40.8628,14667.0
2015-11-25 10:00:00,54.3,54.31,54.22,54.26,23682.0,40.8553,40.8628,40.7951,40.8252,23682.0
2015-11-25 10:05:00,54.27,54.28,54.23,54.25,18082.0,40.8327,40.8402,40.8026,40.8177,18082.0
2015-11-25 10:10:00,54.24,54.28,54.21,54.27,27949.0,40.8102,40.8402,40.7876,40.8327,27949.0
2015-11-25 10:15:00,54.28,54.35,54.25,54.34,15928.0,40.8402,40.8929,40.8177,40.8854,15928.0
2015-11-25 10:20:00,54.35,54.35,54.28,54.3,4694.0,40.8929,40.8929,40.8402,40.8553,4694.0
2015-11-25 10:25:00,54.29,54.32,54.25,54.27,17195.0,40.8478,40.8703,40.8177,40.8327,17195.0
2015-11-25 10:30:00,54.27,54.35,54.27,54.33,18793.0,40.8327,40.8929,40.8327,40.8779,18793.0
2015-11-25 10:35:00,54.32,54.33,54.3,54.32,8143.0,40.8703,40.8779,40.8553,40.8703,8143.0
2015-11-25 10:40:00,54.32,54.34,54.27,54.27,14082.0,40.8703,40.8854,40.8327,40.8327,14082.0
2015-11-25 10:45:00,54.27,54.3,54.26,54.28,9045.0,40.8327,40.8553,40.8252,40.8402,9045.0
2015-11-25 10:50:00,54.29,54.32,54.28,54.31,6583.0,40.8478,40.8703,40.8402,40.8628,6583.0
2015-11-25 10:55:00,54.31,54.37,54.31,54.36,5257.0,40.8628,40.908,40.8628,40.9004,5257.0
2015-11-25 11:00:00,54.36,54.36,54.28,54.32,15237.0,40.9004,40.9004,40.8402,40.8703,15237.0
2015-11-25 11:05:00,54.32,54.33,54.29,54.32,7534.0,40.8703,40.8779,40.8478,40.8703,7534.0
2015-11-25 11:10:00,54.31,54.32,54.27,54.28,7335.0,40.8628,40.8703,40.8327,40.8402,7335.0
2015-11-25 11:15:00,54.29,54.3,54.27,54.29,8124.0,40.8478,40.8553,40.8327,40.8478,8124.0
2015-11-25 11:20:00,54.29,54.31,54.29,54.3,4078.0,40.8478,40.8628,40.8478,40.8553,4078.0
2015-11-25 11:25:00,54.3,54.31,54.27,54.29,9143.0,40.8553,40.8628,40.8327,40.8478,9143.0
2015-11-25 11:30:00,54.29,54.3,54.26,54.28,11079.0,40.8478,40.8553,40.8252,40.8402,11079.0
2015-11-25 11:35:00,54.29,54.32,54.28,54.32,11884.0,40.8478,40.8703,40.8402,40.8703,11884.0
2015-11-25 11:40:00,54.31,54.31,54.27,54.28,6878.0,40.8628,40.8628,40.8327,40.8402,6878.0
2015-11-25 11:45:00,54.27,54.28,54.22,54.23,6346.0,40.8327,40.8402,40.7951,40.8026,6346.0
2015-11-25 11:50:00,54.22,54.28,54.22,54.26,11397.0,40.7951,40.8402,40.7951,40.8252,11397.0
2015-11-25 11:55:00,54.27,54.27,54.22,54.23,11207.0,40.8327,40.8327,40.7951,40.8026,11207.0
2015-11-25 12:00:00,54.23,54.26,54.23,54.25,10167.0,40.8026,40.8252,40.8026,40.8177,10167.0
2015-11-25 12:05:00,54.25,54.28,54.25,54.27,6909.0,40.8177,40.8402,40.8177,40.8327,6909.0
2015-11-25 12:10:00,54.27,54.27,54.21,54.25,16729.0,40.8327,40.8327,40.7876,40.8177,16729.0
2015-11-25 12:15:00,54.25,54.29,54.25,54.29,14241.0,40.8177,40.8478,40.8177,40.8478,14241.0
2015-11-25 12:20:00,54.26,54.3,54.25,54.29,5590.0,40.8252,40.8553,40.8177,40.8478,5590.0
2015-11-25 12:25:00,54.29,54.3,54.26,54.29,7045.0,40.8478,40.8553,40.8252,40.8478,7045.0
2015-11-25 12:30:00,54.28,54.28,54.25,54.25,1231.0,40.8402,40.8402,40.8177,40.8177,1231.0
2015-11-25 12:35:00,54.26,54.26,54.19,54.19,10758.0,40.8252,40.8252,40.7725,40.7725,10758.0
2015-11-25 12:40:00,54.19,54.2,54.16,54.2,6282.0,40.7725,40.7801,40.75,40.7801,6282.0
2015-11-25 12:45:00,54.19,54.23,54.19,54.22,13167.0,40.7725,40.8026,40.7725,40.7951,13167.0
2015-11-25 12:50:00,54.22,54.25,54.22,54.25,4356.0,40.7951,40.8177,40.7951,40.8177,4356.0
2015-11-25 12:55:00,54.25,54.27,54.22,54.24,11981.0,40.8177,40.8327,40.7951,40.8102,11981.0
2015-11-25 13:00:00,54.23,54.25,54.22,54.24,5723.0,40.8026,40.8177,40.7951,40.8102,5723.0
2015-11-25 13:05:00,54.23,54.24,54.2,54.21,6570.0,40.8026,40.8102,40.7801,40.7876,6570.0
2015-11-25 13:10:00,54.22,54.22,54.15,54.16,5529.0,40.7951,40.7951,40.7424,40.75,5529.0
2015-11-25 13:15:00,54.16,54.16,54.12,54.14,2572.0,40.75,40.75,40.7199,40.7349,2572.0
2015-11-25 13:20:00,54.13,54.15,54.11,54.11,8202.0,40.7274,40.7424,40.7123,40.7123,8202.0
2015-11-25 13:25:00,54.1,54.12,54.08,54.12,6810.0,40.7048,40.7199,40.6898,40.7199,6810.0
2015-11-25 13:30:00,54.12,54.14,54.12,54.13,10284.0,40.7199,40.7349,40.7199,40.7274,10284.0
2015-11-25 13:35:00,54.14,54.15,54.13,54.14,3944.0,40.7349,40.7424,40.7274,40.7349,3944.0
2015-11-25 13:40:00,54.14,54.14,54.09,54.12,12149.0,40.7349,40.7349,40.6973,40.7199,12149.0
2015-11-25 13:45:00,54.12,54.14,54.12,54.14,2641.0,40.7199,40.7349,40.7199,40.7349,2641.0
2015-11-25 13:50:00,54.15,54.16,54.14,54.16,8188.0,40.7424,40.75,40.7349,40.75,8188.0
2015-11-25 13:55:00,54.16,54.19,54.15,54.18,10670.0,40.75,40.7725,40.7424,40.765,10670.0
2015-11-25 14:00:00,54.19,54.19,54.17,54.19,8871.0,40.7725,40.7725,40.7575,40.7725,8871.0
2015-11-25 14:05:00,54.18,54.19,54.18,54.19,3939.0,40.765,40.7725,40.765,40.7725,3939.0
2015-11-25 14:10:00,54.19,54.25,54.18,54.25,13579.0,40.7725,40.8177,40.765,40.8177,13579.0
2015-11-25 14:15:00,54.24,54.28,54.23,54.28,7061.0,40.8102,40.8402,40.8026,40.8402,7061.0
2015-11-25 14:20:00,54.29,54.31,54.28,54.3,11690.0,40.8478,40.8628,40.8402,40.8553,11690.0
2015-11-25 14:25:00,54.29,54.31,54.29,54.31,11785.0,40.8478,40.8628,40.8478,40.8628,11785.0
2015-11-25 14:30:00,54.3,54.31,54.3,54.31,3095.0,40.8553,40.8628,40.8553,40.8628,3095.0
2015-11-25 14:35:00,54.31,54.31,54.29,54.3,14718.0,40.8628,40.8628,40.8478,40.8553,14718.0
2015-11-25 14:40:00,54.31,54.31,54.29,54.3,6545.0,40.8628,40.8628,40.8478,40.8553,6545.0
2015-11-25 14:45:00,54.3,54.33,54.29,54.32,5065.0,40.8553,40.8779,40.8478,40.8703,5065.0
2015-11-25 14:50:00,54.32,54.33,54.3,54.32,14128.0,40.8703,40.8779,40.8553,40.8703,14128.0
2015-11-25 14:55:00,54.33,54.34,54.32,54.34,8305.0,40.8779,40.8854,40.8703,40.8854,8305.0
2015-11-25 15:00:00,54.35,54.38,54.35,54.38,14466.0,40.8929,40.9155,40.8929,40.9155,14466.0
2015-11-25 15:05:00,54.37,54.38,54.35,54.36,12609.0,40.908,40.9155,40.8929,40.9004,12609.0
2015-11-25 15:10:00,54.36,54.38,54.35,54.37,26403.0,40.9004,40.9155,40.8929,40.908,26403.0
2015-11-25 15:15:00,54.37,54.47,54.36,54.46,50679.0,40.908,40.9832,40.9004,40.9757,50679.0
2015-11-25 15:20:00,54.46,54.48,54.42,54.42,36369.0,40.9757,40.9907,40.9456,40.9456,36369.0
2015-11-25 15:25:00,54.43,54.44,54.39,54.42,10067.0,40.9531,40.9606,40.923,40.9456,10067.0
2015-11-25 15:30:00,54.42,54.45,54.41,54.43,8999.0,40.9456,40.9682,40.9381,40.9531,8999.0
2015-11-25 15:35:00,54.43,54.43,54.36,54.36,12183.0,40.9531,40.9531,40.9004,40.9004,12183.0
2015-11-25 15:40:00,54.36,54.37,54.33,54.33,23949.0,40.9004,40.908,40.8779,40.8779,23949.0
2015-11-25 15:45:00,54.34,54.34,54.29,54.33,26653.0,40.8854,40.8854,40.8478,40.8779,26653.0
2015-11-25 15:50:00,54.34,54.39,54.32,54.34,66771.0,40.8854,40.923,40.8703,40.8854,66771.0
2015-11-25 15:55:00,54.35,54.4,54.34,54.4,123980.0,40.8929,40.9305,40.8854,40.9305,123980.0
2015-11-27 09:30:00,54.32,54.44,54.19,54.26,36476.0,40.8703,40.9606,40.7725,40.8252,36476.0
2015-11-27 09:35:00,54.24,54.28,54.21,54.28,15787.0,40.8102,40.8402,40.7876,40.8402,15787.0
2015-11-27 09:40:00,54.28,54.34,54.25,54.29,26078.0,40.8402,40.8854,40.8177,40.8478,26078.0
2015-11-27 09:45:00,54.28,54.28,54.17,54.2,24313.0,40.8402,40.8402,40.7575,40.7801,24313.0
2015-11-27 09:50:00,54.2,54.21,54.12,54.12,17331.0,40.7801,40.7876,40.7199,40.7199,17331.0
2015-11-27 09:55:00,54.11,54.13,54.09,54.13,11135.0,40.7123,40.7274,40.6973,40.7274,11135.0
2015-11-27 10:00:00,54.14,54.15,54.04,54.15,17880.0,40.7349,40.7424,40.6597,40.7424,17880.0
2015-11-27 10:05:00,54.14,54.14,54.09,54.13,24814.0,40.7349,40.7349,40.6973,40.7274,24814.0
2015-11-27 10:10:00,54.12,54.13,54.09,54.1,13807.0,40.7199,40.7274,40.6973,40.7048,13807.0
2015-11-27 10:15:00,54.09,54.16,54.09,54.16,8351.0,40.6973,40.75,40.6973,40.75,8351.0
2015-11-27 10:20:00,54.17,54.2,54.14,54.14,28302.0,40.7575,40.7801,40.7349,40.7349,28302.0
2015-11-27 10:25:00,54.15,54.15,54.11,54.11,14987.0,40.7424,40.7424,40.7123,40.7123,14987.0
2015-11-27 10:30:00,54.11,54.13,54.11,54.13,13808.0,40.7123,40.7274,40.7123,40.7274,13808.0
2015-11-27 10:35:00,54.13,54.15,54.1,54.1,7100.0,40.7274,40.7424,40.7048,40.7048,7100.0
2015-11-27 10:40:00,54.09,54.1,54.07,54.1,10408.0,40.6973,40.7048,40.6822,40.7048,10408.0
2015-11-27 10:45:00,54.09,54.11,54.06,54.06,19681.0,40.6973,40.7123,40.6747,40.6747,19681.0
2015-11-27 10:50:00,54.07,54.07,54.04,54.05,19257.0,40.6822,40.6822,40.6597,40.6672,19257.0
2015-11-27 10:55:00,54.04,54.05,54.02,54.05,11083.0,40.6597,40.6672,40.6446,40.6672,11083.0
2015-11-27 11:00:00,54.04,54.13,54.04,54.13,28140.0,40.6597,40.7274,40.6597,40.7274,28140.0
2015-11-27 11:05:00,54.14,54.23,54.14,54.22,19880.0,40.7349,40.8026,40.7349,40.7951,19880.0
2015-11-27 11:10:00,54.23,54.25,54.2,54.2,14190.0,40.8026,40.8177,40.7801,40.7801,14190.0
2015-11-27 11:15:00,54.22,54.22,54.15,54.19,31394.0,40.7951,40.7951,40.7424,40.7725,31394.0
2015-11-27 11:20:00,54.19,54.19,54.15,54.16,12967.0,40.7725,40.7725,40.7424,40.75,12967.0
2015-11-27 11:25:00,54.17,54.2,54.15,54.15,19679.0,40.7575,40.7801,40.7424,40.7424,19679.0
2015-11-27 11:30:00,54.16,54.24,54.16,54.2,20693.0,40.75,40.8102,40.75,40.7801,20693.0
2015-11-27 11:35:00,54.2,54.22,54.18,54.19,6664.0,40.7801,40.7951,40.765,40.7725,6664.0
2015-11-27 11:40:00,54.18,54.19,54.13,54.13,16849.0,40.765,40.7725,40.7274,40.7274,16849.0
2015-11-27 11:45:00,54.12,54.12,54.06,54.08,10195.0,40.7199,40.7199,40.6747,40.6898,10195.0
2015-11-27 11:50:00,54.08,54.08,54.06,54.08,15502.0,40.6898,40.6898,40.6747,40.6898,15502.0
2015-11-27 11:55:00,54.08,54.08,54.03,54.05,39132.0,40.6898,40.6898,40.6521,40.6672,39132.0
2015-11-27 12:00:00,54.05,54.06,54.02,54.03,18770.0,40.6672,40.6747,40.6446,40.6521,18770.0
2015-11-27 12:05:00,54.03,54.1,54.03,54.07,14701.0,40.6521,40.7048,40.6521,40.6822,14701.0
2015-11-27 12:10:00,54.08,54.1,54.06,54.1,19629.0,40.6898,40.7048,40.6747,40.7048,19629.0
2015-11-27 12:15:00,54.11,54.12,54.09,54.11,19453.0,40.7123,40.7199,40.6973,40.7123,19453.0
2015-11-27 12:20:00,54.11,54.11,54.07,54.07,13269.0,40.7123,40.7123,40.6822,40.6822,13269.0
2015-11-27 12:25:00,54.08,54.08,54.06,54.08,6754.0,40.6898,40.6898,40.6747,40.6898,6754.0
2015-11-27 12:30:00,54.08,54.1,54.07,54.1,7428.0,40.6898,40.7048,40.6822,40.7048,7428.0
2015-11-27 12:35:00,54.1,54.12,54.05,54.1,29250.0,40.7048,40.7199,40.6672,40.7048,29250.0
2015-11-27 12:40:00,54.1,54.1,54.09,54.1,5940.0,40.7048,40.7048,40.6973,40.7048,5940.0
2015-11-27 12:45:00,54.09,54.14,54.09,54.12,21584.0,40.6973,40.7349,40.6973,40.7199,21584.0
2015-11-27 12:50:00,54.11,54.12,54.06,54.07,33837.0,40.7123,40.7199,40.6747,40.6822,33837.0
2015-11-27 12:55:00,54.07,54.09,54.05,54.06,44584.0,40.6822,40.6973,40.6672,40.6747,44584.0
2015-11-30 09:30:00,54.15,54.25,54.06,54.07,46649.0,40.7424,40.8177,40.6747,40.6822,46649.0
2015-11-30 09:35:00,54.08,54.12,53.99,54.04,30632.0,40.6898,40.7199,40.6221,40.6597,30632.0
2015-11-30 09:40:00,54.04,54.1,53.99,54.07,15964.0,40.6597,40.7048,40.6221,40.6822,15964.0
2015-11-30 09:45:00,54.05,54.16,54.04,54.07,26730.0,40.6672,40.75,40.6597,40.6822,26730.0
2015-11-30 09:50:00,54.06,54.08,53.98,54.05,18799.0,40.6747,40.6898,40.6145,40.6672,18799.0
2015-11-30 09:55:00,54.06,54.1,54.03,54.07,14419.0,40.6747,40.7048,40.6521,40.6822,14419.0
2015-11-30 10:00:00,54.07,54.14,54.06,54.07,16020.0,40.6822,40.7349,40.6747,40.6822,16020.0
2015-11-30 10:05:00,54.07,54.14,54.04,54.14,13244.0,40.6822,40.7349,40.6597,40.7349,13244.0
2015-11-30 10:10:00,54.14,54.14,54.04,54.04,17000.0,40.7349,40.7349,40.6597,40.6597,17000.0
2015-11-30 10:15:00,54.05,54.08,54.02,54.05,16280.0,40.6672,40.6898,40.6446,40.6672,16280.0
2015-11-30 10:20:00,54.05,54.08,54.03,54.05,20351.0,40.6672,40.6898,40.6521,40.6672,20351.0
2015-11-30 10:25:00,54.06,54.06,54.03,54.06,34250.0,40.6747,40.6747,40.6521,40.6747,34250.0
2015-11-30 10:30:00,54.06,54.15,54.06,54.14,12277.0,40.6747,40.7424,40.6747,40.7349,12277.0
2015-11-30 10:35:00,54.14,54.16,54.09,54.12,22562.0,40.7349,40.75,40.6973,40.7199,22562.0
2015-11-30 10:40:00,54.13,54.23,54.12,54.22,17142.0,40.7274,40.8026,40.7199,40.7951,17142.0
2015-11-30 10:45:00,54.23,54.24,54.18,54.23,10822.0,40.8026,40.8102,40.765,40.8026,10822.0
2015-11-30 10:50:00,54.23,54.25,54.21,54.21,13860.0,40.8026,40.8177,40.7876,40.7876,13860.0
2015-11-30 10:55:00,54.21,54.21,54.13,54.13,15976.0,40.7876,40.7876,40.7274,40.7274,15976.0
2015-11-30 11:00:00,54.14,54.14,54.13,54.14,3029.0,40.7349,40.7349,40.7274,40.7349,3029.0
2015-11-30 11:05:00,54.14,54.17,54.12,54.12,33530.0,40.7349,40.7575,40.7199,40.7199,33530.0
2015-11-30 11:10:00,54.13,54.17,54.13,54.17,10347.0,40.7274,40.7575,40.7274,40.7575,10347.0
2015-11-30 11:15:00,54.17,54.18,54.14,54.15,13082.0,40.7575,40.765,40.7349,40.7424,13082.0
2015-11-30 11:20:00,54.16,54.21,54.16,54.17,11984.0,40.75,40.7876,40.75,40.7575,11984.0
2015-11-30 11:25:00,54.17,54.17,54.07,54.07,18579.0,40.7575,40.7575,40.6822,40.6822,18579.0
2015-11-30 11:30:00,54.08,54.15,54.06,54.13,20936.0,40.6898,40.7424,40.6747,40.7274,20936.0
2015-11-30 11:35:00,54.13,54.16,54.12,54.12,25435.0,40.7274,40.75,40.7199,40.7199,25435.0
2015-11-30 11:40:00,54.12,54.15,54.09,54.15,13151.0,40.7199,40.7424,40.6973,40.7424,13151.0
2015-11-30 11:45:00,54.15,54.15,54.07,54.07,18241.0,40.7424,40.7424,40.6822,40.6822,18241.0
2015-11-30 11:50:00,54.07,54.09,54.04,54.09,6420.0,40.6822,40.6973,40.6597,40.6973,6420.0
2015-11-30 11:55:00,54.09,54.11,54.06,54.09,15318.0,40.6973,40.7123,40.6747,40.6973,15318.0
2015-11-30 12:00:00,54.08,54.09,54.03,54.03,15484.0,40.6898,40.6973,40.6521,40.6521,15484.0
2015-11-30 12:05:00,54.04,54.08,54.04,54.04,22096.0,40.6597,40.6898,40.6597,40.6597,22096.0
2015-11-30 12:10:00,54.05,54.06,54.03,54.06,6372.0,40.6672,40.6747,40.6521,40.6747,6372.0
2015-11-30 12:15:00,54.07,54.09,54.05,54.09,18830.0,40.6822,40.6973,40.6672,40.6973,18830.0
2015-11-30 12:20:00,54.09,54.11,54.09,54.1,5980.0,40.6973,40.7123,40.6973,40.7048,5980.0
2015-11-30 12:25:00,54.1,54.13,54.1,54.13,4522.0,40.7048,40.7274,40.7048,40.7274,4522.0
2015-11-30 12:30:00,54.13,54.14,54.12,54.14,12416.0,40.7274,40.7349,40.7199,40.7349,12416.0
2015-11-30 12:35:00,54.14,54.16,54.13,54.15,21583.0,40.7349,40.75,40.7274,40.7424,21583.0
2015-11-30 12:40:00,54.14,54.16,54.11,54.16,15018.0,40.7349,40.75,40.7123,40.75,15018.0
2015-11-30 12:45:00,54.14,54.16,54.11,54.15,14689.0,40.7349,40.75,40.7123,40.7424,14689.0
2015-11-30 12:50:00,54.15,54.19,54.14,54.19,9981.0,40.7424,40.7725,40.7349,40.7725,9981.0
2015-11-30 12:55:00,54.18,54.2,54.15,54.16,10425.0,40.765,40.7801,40.7424,40.75,10425.0
2015-11-30 13:00:00,54.15,54.2,54.13,54.19,18973.0,40.7424,40.7801,40.7274,40.7725,18973.0
2015-11-30 13:05:00,54.18,54.2,54.15,54.15,12170.0,40.765,40.7801,40.7424,40.7424,12170.0
2015-11-30 13:10:00,54.15,54.17,54.14,54.15,12917.0,40.7424,40.7575,40.7349,40.7424,12917.0
2015-11-30 13:15:00,54.15,54.18,54.15,54.18,6176.0,40.7424,40.765,40.7424,40.765,6176.0
2015-11-30 13:20:00,54.18,54.2,54.16,54.2,29855.0,40.765,40.7801,40.75,40.7801,29855.0
2015-11-30 13:25:00,54.21,54.27,54.21,54.27,9608.0,40.7876,40.8327,40.7876,40.8327,9608.0
2015-11-30 13:30:00,54.26,54.26,54.22,54.24,11467.0,40.8252,40.8252,40.7951,40.8102,11467.0
2015-11-30 13:35:00,54.24,54.24,54.22,54.24,9542.0,40.8102,40.8102,40.7951,40.8102,9542.0
2015-11-30 13:40:00,54.24,54.26,54.24,54.26,7538.0,40.8102,40.8252,40.8102,40.8252,7538.0
2015-11-30 13:45:00,54.26,54.33,54.26,54.32,21682.0,40.8252,40.8779,40.8252,40.8703,21682.0
2015-11-30 13:50:00,54.33,54.37,54.32,54.35,24139.0,40.8779,40.908,40.8703,40.8929,24139.0
2015-11-30 13:55:00,54.34,54.37,54.33,54.36,23639.0,40.8854,40.908,40.8779,40.9004,23639.0
2015-11-30 14:00:00,54.36,54.37,54.31,54.31,23218.0,40.9004,40.908,40.8628,40.8628,23218.0
2015-11-30 14:05:00,54.32,54.34,54.3,54.33,19381.0,40.8703,40.8854,40.8553,40.8779,19381.0
2015-11-30 14:10:00,54.33,54.36,54.33,54.34,28303.0,40.8779,40.9004,40.8779,40.8854,28303.0
2015-11-30 14:15:00,54.35,54.4,54.35,54.38,13709.0,40.8929,40.9305,40.8929,40.9155,13709.0
2015-11-30 14:20:00,54.39,54.4,54.37,54.39,17415.0,40.923,40.9305,40.908,40.923,17415.0
2015-11-30 14:25:00,54.4,54.4,54.35,54.37,25716.0,40.9305,40.9305,40.8929,40.908,25716.0
2015-11-30 14:30:00,54.36,54.37,54.32,54.32,30732.0,40.9004,40.908,40.8703,40.8703,30732.0
2015-11-30 14:35:00,54.32,54.33,54.3,54.3,15473.0,40.8703,40.8779,40.8553,40.8553,15473.0
2015-11-30 14:40:00,54.31,54.35,54.3,54.33,16745.0,40.8628,40.8929,40.8553,40.8779,16745.0
2015-11-30 14:45:00,54.34,54.34,54.27,54.29,28516.0,40.8854,40.8854,40.8327,40.8478,28516.0
2015-11-30 14:50:00,54.29,54.32,54.28,54.32,26752.0,40.8478,40.8703,40.8402,40.8703,26752.0
2015-11-30 14:55:00,54.32,54.32,54.28,54.29,19423.0,40.8703,40.8703,40.8402,40.8478,19423.0
2015-11-30 15:00:00,54.29,54.29,54.26,54.26,13178.0,40.8478,40.8478,40.8252,40.8252,13178.0
2015-11-30 15:05:00,54.27,54.27,54.19,54.2,29145.0,40.8327,40.8327,40.7725,40.7801,29145.0
2015-11-30 15:10:00,54.2,54.21,54.18,54.18,21740.0,40.7801,40.7876,40.765,40.765,21740.0
2015-11-30 15:15:00,54.18,54.21,54.17,54.19,27956.0,40.765,40.7876,40.7575,40.7725,27956.0
2015-11-30 15:20:00,54.18,54.25,54.18,54.21,39761.0,40.765,40.8177,40.765,40.7876,39761.0
2015-11-30 15:25:00,54.2,54.22,54.19,54.22,16606.0,40.7801,40.7951,40.7725,40.7951,16606.0
2015-11-30 15:30:00,54.22,54.3,54.2,54.29,17978.0,40.7951,40.8553,40.7801,40.8478,17978.0
2015-11-30 15:35:00,54.28,54.31,54.27,54.28,14782.0,40.8402,40.8628,40.8327,40.8402,14782.0
2015-11-30 15:40:00,54.29,54.3,54.22,54.22,22625.0,40.8478,40.8553,40.7951,40.7951,22625.0
2015-11-30 15:45:00,54.22,54.26,54.17,54.26,33111.0,40.7951,40.8252,40.7575,40.8252,33111.0
2015-11-30 15:50:00,54.26,54.27,54.21,54.26,59753.0,40.8252,40.8327,40.7876,40.8252,59753.0
2015-11-30 15:55:00,54.26,54.3,54.22,54.25,98986.0,40.8252,40.8553,40.7951,40.8177,98986.0
2015-12-01 09:30:00,54.24,54.56,54.14,54.52,49312.0,40.8102,41.0509,40.7349,41.0208,49312.0
2015-12-01 09:35:00,54.53,54.72,54.47,54.7,28389.0,41.0283,41.1713,40.9832,41.1563,28389.0
2015-12-01 09:40:00,54.7,54.7,54.58,54.63,19676.0,41.1563,41.1563,41.066,41.1036,19676.0
2015-12-01 09:45:00,54.61,54.67,54.55,54.64,20468.0,41.0885,41.1337,41.0434,41.1111,20468.0
2015-12-01 09:50:00,54.65,54.79,54.65,54.75,33619.0,41.1186,41.224,41.1186,41.1939,33619.0
2015-12-01 09:55:00,54.75,54.75,54.63,54.63,22575.0,41.1939,41.1939,41.1036,41.1036,22575.0
2015-12-01 10:00:00,54.65,54.65,54.47,54.5,28008.0,41.1186,41.1186,40.9832,41.0058,28008.0
2015-12-01 10:05:00,54.5,54.51,54.43,54.46,21449.0,41.0058,41.0133,40.9531,40.9757,21449.0
2015-12-01 10:10:00,54.45,54.5,54.38,54.41,31481.0,40.9682,41.0058,40.9155,40.9381,31481.0
2015-12-01 10:15:00,54.38,54.38,54.23,54.29,20199.0,40.9155,40.9155,40.8026,40.8478,20199.0
2015-12-01 10:20:00,54.28,54.31,54.24,54.28,11684.0,40.8402,40.8628,40.8102,40.8402,11684.0
2015-12-01 10:25:00,54.26,54.26,54.19,54.25,78400.0,40.8252,40.8252,40.7725,40.8177,78400.0
2015-12-01 10:30:00,54.25,54.25,54.16,54.17,25678.0,40.8177,40.8177,40.75,40.7575,25678.0
2015-12-01 10:35:00,54.17,54.3,54.16,54.25,24714.0,40.7575,40.8553,40.75,40.8177,24714.0
2015-12-01 10:40:00,54.25,54.32,54.24,54.3,20745.0,40.8177,40.8703,40.8102,40.8553,20745.0
2015-12-01 10:45:00,54.34,54.39,54.31,54.39,17873.0,40.8854,40.923,40.8628,40.923,17873.0
2015-12-01 10:50:00,54.4,54.44,54.35,54.41,21931.0,40.9305,40.9606,40.8929,40.9381,21931.0
2015-12-01 10:55:00,54.42,54.42,54.29,54.29,16130.0,40.9456,40.9456,40.8478,40.8478,16130.0
2015-12-01 11:00:00,54.3,54.33,54.29,54.31,14563.0,40.8553,40.8779,40.8478,40.8628,14563.0
2015-12-01 11:05:00,54.3,54.31,54.19,54.19,13657.0,40.8553,40.8628,40.7725,40.7725,13657.0
2015-12-01 11:10:00,54.19,54.23,54.19,54.19,9758.0,40.7725,40.8026,40.7725,40.7725,9758.0
2015-12-01 11:15:00,54.2,54.23,54.18,54.23,13365.0,40.7801,40.8026,40.765,40.8026,13365.0
2015-12-01 11:20:00,54.22,54.26,54.21,54.24,27224.0,40.7951,40.8252,40.7876,40.8102,27224.0
2015-12-01 11:25:00,54.24,54.26,54.17,54.18,24943.0,40.8102,40.8252,40.7575,40.765,24943.0
2015-12-01 11:30:00,54.18,54.24,54.15,54.16,18360.0,40.765,40.8102,40.7424,40.75,18360.0
2015-12-01 11:35:00,54.17,54.17,54.09,54.1,15909.0,40.7575,40.7575,40.6973,40.7048,15909.0
2015-12-01 11:40:00,54.11,54.13,54.09,54.13,10879.0,40.7123,40.7274,40.6973,40.7274,10879.0
2015-12-01 11:45:00,54.14,54.17,54.13,54.17,13276.0,40.7349,40.7575,40.7274,40.7575,13276.0
2015-12-01 11:50:00,54.17,54.18,54.11,54.12,34071.0,40.7575,40.765,40.7123,40.7199,34071.0
2015-12-01 11:55:00,54.13,54.16,54.11,54.16,13409.0,40.7274,40.75,40.7123,40.75,13409.0
2015-12-01 12:00:00,54.16,54.2,54.15,54.17,6278.0,40.75,40.7801,40.7424,40.7575,6278.0
2015-12-01 12:05:00,54.17,54.17,54.13,54.14,9252.0,40.7575,40.7575,40.7274,40.7349,9252.0
2015-12-01 12:10:00,54.14,54.19,54.14,54.17,13197.0,40.7349,40.7725,40.7349,40.7575,13197.0
2015-12-01 12:15:00,54.17,54.17,54.14,54.14,4925.0,40.7575,40.7575,40.7349,40.7349,4925.0
2015-12-01 12:20:00,54.13,54.16,54.09,54.16,9637.0,40.7274,40.75,40.6973,40.75,9637.0
2015-12-01 12:25:00,54.16,54.16,54.1,54.1,7399.0,40.75,40.75,40.7048,40.7048,7399.0
2015-12-01 12:30:00,54.1,54.11,54.09,54.11,7000.0,40.7048,40.7123,40.6973,40.7123,7000.0
2015-12-01 12:35:00,54.11,54.14,54.09,54.14,6992.0,40.7123,40.7349,40.6973,40.7349,6992.0
2015-12-01 12:40:00,54.14,54.16,54.13,54.14,11224.0,40.7349,40.75,40.7274,40.7349,11224.0
2015-12-01 12:45:00,54.14,54.16,54.13,54.16,2400.0,40.7349,40.75,40.7274,40.75,2400.0
2015-12-01 12:50:00,54.16,54.18,54.15,54.16,14793.0,40.75,40.765,40.7424,40.75,14793.0
2015-12-01 12:55:00,54.16,54.18,54.16,54.16,8295.0,40.75,40.765,40.75,40.75,8295.0
2015-12-01 13:00:00,54.15,54.15,54.12,54.13,5714.0,40.7424,40.7424,40.7199,40.7274,5714.0
2015-12-01 13:05:00,54.13,54.14,54.1,54.13,11718.0,40.7274,40.7349,40.7048,40.7274,11718.0
2015-12-01 13:10:00,54.14,54.14,54.08,54.1,10389.0,40.7349,40.7349,40.6898,40.7048,10389.0
2015-12-01 13:15:00,54.09,54.11,54.07,54.07,22577.0,40.6973,40.7123,40.6822,40.6822,22577.0
2015-12-01 13:20:00,54.07,54.09,54.03,54.06,15293.0,40.6822,40.6973,40.6521,40.6747,15293.0
2015-12-01 13:25:00,54.06,54.06,54.0,54.03,24138.0,40.6747,40.6747,40.6296,40.6521,24138.0
2015-12-01 13:30:00,54.03,54.04,53.93,53.95,42554.0,40.6521,40.6597,40.5769,40.592,42554.0
2015-12-01 13:35:00,53.96,53.98,53.93,53.95,23347.0,40.5995,40.6145,40.5769,40.592,23347.0
2015-12-01 13:40:00,53.96,53.97,53.95,53.95,16415.0,40.5995,40.607,40.592,40.592,16415.0
2015-12-01 13:45:00,53.94,53.97,53.9,53.96,24771.0,40.5844,40.607,40.5543,40.5995,24771.0
2015-12-01 13:50:00,53.96,53.97,53.95,53.95,30777.0,40.5995,40.607,40.592,40.592,30777.0
2015-12-01 13:55:00,53.95,53.95,53.89,53.91,11779.0,40.592,40.592,40.5468,40.5619,11779.0
2015-12-01 14:00:00,53.9,53.96,53.9,53.94,15217.0,40.5543,40.5995,40.5543,40.5844,15217.0
2015-12-01 14:05:00,53.94,53.95,53.94,53.95,5144.0,40.5844,40.592,40.5844,40.592,5144.0
2015-12-01 14:10:00,53.95,53.95,53.91,53.92,20455.0,40.592,40.592,40.5619,40.5694,20455.0
2015-12-01 14:15:00,53.92,53.95,53.91,53.93,14173.0,40.5694,40.592,40.5619,40.5769,14173.0
2015-12-01 14:20:00,53.93,53.95,53.92,53.93,13234.0,40.5769,40.592,40.5694,40.5769,13234.0
2015-12-01 14:25:00,53.93,53.93,53.89,53.92,19271.0,40.5769,40.5769,40.5468,40.5694,19271.0
2015-12-01 14:30:00,53.92,53.96,53.91,53.92,13697.0,40.5694,40.5995,40.5619,40.5694,13697.0
2015-12-01 14:35:00,53.92,53.92,53.9,53.9,5662.0,40.5694,40.5694,40.5543,40.5543,5662.0
2015-12-01 14:40:00,53.9,53.96,53.89,53.96,15507.0,40.5543,40.5995,40.5468,40.5995,15507.0
2015-12-01 14:45:00,53.97,54.01,53.96,54.0,8365.0,40.607,40.6371,40.5995,40.6296,8365.0
2015-12-01 14:50:00,54.01,54.01,53.96,53.96,17996.0,40.6371,40.6371,40.5995,40.5995,17996.0
2015-12-01 14:55:00,53.97,53.98,53.94,53.96,19722.0,40.607,40.6145,40.5844,40.5995,19722.0
2015-12-01 15:00:00,53.97,53.99,53.96,53.96,19779.0,40.607,40.6221,40.5995,40.5995,19779.0
2015-12-01 15:05:00,53.95,54.0,53.94,54.0,15705.0,40.592,40.6296,40.5844,40.6296,15705.0
2015-12-01 15:10:00,54.0,54.02,54.0,54.02,7788.0,40.6296,40.6446,40.6296,40.6446,7788.0
2015-12-01 15:15:00,54.02,54.04,53.99,54.03,22402.0,40.6446,40.6597,40.6221,40.6521,22402.0
2015-12-01 15:20:00,54.02,54.06,54.02,54.04,15253.0,40.6446,40.6747,40.6446,40.6597,15253.0
2015-12-01 15:25:00,54.04,54.07,54.02,54.06,18703.0,40.6597,40.6822,40.6446,40.6747,18703.0
2015-12-01 15:30:00,54.06,54.14,54.04,54.11,34930.0,40.6747,40.7349,40.6597,40.7123,34930.0
2015-12-01 15:35:00,54.11,54.11,54.02,54.02,33511.0,40.7123,40.7123,40.6446,40.6446,33511.0
2015-12-01 15:40:00,54.03,54.09,54.02,54.09,18994.0,40.6521,40.6973,40.6446,40.6973,18994.0
2015-12-01 15:45:00,54.08,54.12,54.08,54.1,26985.0,40.6898,40.7199,40.6898,40.7048,26985.0
2015-12-01 15:50:00,54.18,54.19,54.1,54.15,78886.0,40.765,40.7725,40.7048,40.7424,78886.0
2015-12-01 15:55:00,54.15,54.17,54.11,54.13,149250.0,40.7424,40.7575,40.7123,40.7274,149250.0
2015-12-02 09:30:00,53.91,54.08,53.91,54.08,42757.0,40.5619,40.6898,40.5619,40.6898,42757.0
2015-12-02 09:35:00,54.05,54.05,53.9,53.94,15225.0,40.6672,40.6672,40.5543,40.5844,15225.0
2015-12-02 09:40:00,53.97,53.98,53.88,53.92,27302.0,40.607,40.6145,40.5393,40.5694,27302.0
2015-12-02 09:45:00,53.92,53.95,53.9,53.9,42037.0,40.5694,40.592,40.5543,40.5543,42037.0
2015-12-02 09:50:00,53.9,53.9,53.86,53.88,15169.0,40.5543,40.5543,40.5242,40.5393,15169.0
2015-12-02 09:55:00,53.88,53.93,53.88,53.92,16789.0,40.5393,40.5769,40.5393,40.5694,16789.0
2015-12-02 10:00:00,53.91,53.93,53.89,53.9,31025.0,40.5619,40.5769,40.5468,40.5543,31025.0
2015-12-02 10:05:00,53.9,53.91,53.82,53.82,24643.0,40.5543,40.5619,40.4941,40.4941,24643.0
2015-12-02 10:10:00,53.82,53.86,53.78,53.78,43162.0,40.4941,40.5242,40.464,40.464,43162.0
2015-12-02 10:15:00,53.78,53.81,53.76,53.8,28267.0,40.464,40.4866,40.449,40.4791,28267.0
2015-12-02 10:20:00,53.81,53.84,53.77,53.83,23675.0,40.4866,40.5092,40.4565,40.5017,23675.0
2015-12-02 10:25:00,53.81,53.81,53.77,53.77,28046.0,40.4866,40.4866,40.4565,40.4565,28046.0
2015-12-02 10:30:00,53.77,53.86,53.77,53.86,29845.0,40.4565,40.5242,40.4565,40.5242,29845.0
2015-12-02 10:35:00,53.85,53.97,53.84,53.95,44570.0,40.5167,40.607,40.5092,40.592,44570.0
2015-12-02 10:40:00,53.94,53.96,53.89,53.91,26882.0,40.5844,40.5995,40.5468,40.5619,26882.0
2015-12-02 10:45:00,53.91,53.94,53.85,53.9,28440.0,40.5619,40.5844,40.5167,40.5543,28440.0
2015-12-02 10:50:00,53.89,53.9,53.88,53.9,12064.0,40.5468,40.5543,40.5393,40.5543,12064.0
2015-12-02 10:55:00,53.89,53.94,53.88,53.9,75862.0,40.5468,40.5844,40.5393,40.5543,75862.0
2015-12-02 11:00:00,53.9,53.91,53.79,53.9,42617.0,40.5543,40.5619,40.4716,40.5543,42617.0
2015-12-02 11:05:00,53.9,54.03,53.9,54.01,40314.0,40.5543,40.6521,40.5543,40.6371,40314.0
2015-12-02 11:10:00,54.01,54.08,54.0,54.04,36040.0,40.6371,40.6898,40.6296,40.6597,36040.0
2015-12-02 11:15:00,54.03,54.05,54.01,54.05,14767.0,40.6521,40.6672,40.6371,40.6672,14767.0
2015-12-02 11:20:00,54.05,54.1,54.04,54.08,9844.0,40.6672,40.7048,40.6597,40.6898,9844.0
2015-12-02 11:25:00,54.09,54.15,54.08,54.14,18321.0,40.6973,40.7424,40.6898,40.7349,18321.0
2015-12-02 11:30:00,54.15,54.15,54.1,54.1,9638.0,40.7424,40.7424,40.7048,40.7048,9638.0
2015-12-02 11:35:00,54.11,54.14,54.1,54.14,15652.0,40.7123,40.7349,40.7048,40.7349,15652.0
2015-12-02 11:40:00,54.14,54.14,54.12,54.12,5841.0,40.7349,40.7349,40.7199,40.7199,5841.0
2015-12-02 11:45:00,54.12,54.14,54.1,54.13,14048.0,40.7199,40.7349,40.7048,40.7274,14048.0
2015-12-02 11:50:00,54.13,54.16,54.11,54.15,21055.0,40.7274,40.75,40.7123,40.7424,21055.0
2015-12-02 11:55:00,54.15,54.21,54.14,54.21,11759.0,40.7424,40.7876,40.7349,40.7876,11759.0
2015-12-02 12:00:00,54.21,54.25,54.2,54.21,11973.0,40.7876,40.8177,40.7801,40.7876,11973.0
2015-12-02 12:05:00,54.2,54.21,54.18,54.21,7855.0,40.7801,40.7876,40.765,40.7876,7855.0
2015-12-02 12:10:00,54.2,54.25,54.19,54.22,20752.0,40.7801,40.8177,40.7725,40.7951,20752.0
2015-12-02 12:15:00,54.21,54.22,54.19,54.2,15953.0,40.7876,40.7951,40.7725,40.7801,15953.0
2015-12-02 12:20:00,54.2,54.24,54.18,54.22,37619.0,40.7801,40.8102,40.765,40.7951,37619.0
2015-12-02 12:25:00,54.23,54.32,54.2,54.3,23413.0,40.8026,40.8703,40.7801,40.8553,23413.0
2015-12-02 12:30:00,54.29,54.3,54.26,54.29,11001.0,40.8478,40.8553,40.8252,40.8478,11001.0
2015-12-02 12:35:00,54.28,54.33,54.28,54.33,16147.0,40.8402,40.8779,40.8402,40.8779,16147.0
2015-12-02 12:40:00,54.33,54.33,54.3,54.32,10215.0,40.8779,40.8779,40.8553,40.8703,10215.0
2015-12-02 12:45:00,54.32,54.34,54.29,54.31,9856.0,40.8703,40.8854,40.8478,40.8628,9856.0
2015-12-02 12:50:00,54.3,54.32,54.29,54.32,13541.0,40.8553,40.8703,40.8478,40.8703,13541.0
2015-12-02 12:55:00,54.32,54.34,54.29,54.3,24010.0,40.8703,40.8854,40.8478,40.8553,24010.0
2015-12-02 13:00:00,54.3,54.32,54.29,54.32,15766.0,40.8553,40.8703,40.8478,40.8703,15766.0
2015-12-02 13:05:00,54.31,54.33,54.3,54.3,29083.0,40.8628,40.8779,40.8553,40.8553,29083.0
2015-12-02 13:10:00,54.3,54.33,54.28,54.31,11055.0,40.8553,40.8779,40.8402,40.8628,11055.0
2015-12-02 13:15:00,54.31,54.39,54.3,54.37,16977.0,40.8628,40.923,40.8553,40.908,16977.0
2015-12-02 13:20:00,54.37,54.39,54.3,54.31,23449.0,40.908,40.923,40.8553,40.8628,23449.0
2015-12-02 13:25:00,54.3,54.34,54.3,54.34,15060.0,40.8553,40.8854,40.8553,40.8854,15060.0
2015-12-02 13:30:00,54.34,54.35,54.29,54.29,14811.0,40.8854,40.8929,40.8478,40.8478,14811.0
2015-12-02 13:35:00,54.3,54.31,54.28,54.28,26388.0,40.8553,40.8628,40.8402,40.8402,26388.0
2015-12-02 13:40:00,54.29,54.3,54.27,54.28,16892.0,40.8478,40.8553,40.8327,40.8402,16892.0
2015-12-02 13:45:00,54.27,54.27,54.23,54.25,14816.0,40.8327,40.8327,40.8026,40.8177,14816.0
2015-12-02 13:50:00,54.24,54.25,54.2,54.21,28603.0,40.8102,40.8177,40.7801,40.7876,28603.0
2015-12-02 13:55:00,54.22,54.24,54.21,54.23,16029.0,40.7951,40.8102,40.7876,40.8026,16029.0
2015-12-02 14:00:00,54.22,54.22,54.11,54.11,32784.0,40.7951,40.7951,40.7123,40.7123,32784.0
2015-12-02 14:05:00,54.11,54.13,54.09,54.11,19395.0,40.7123,40.7274,40.6973,40.7123,19395.0
2015-12-02 14:10:00,54.1,54.11,54.06,54.09,18279.0,40.7048,40.7123,40.6747,40.6973,18279.0
2015-12-02 14:15:00,54.09,54.09,54.02,54.03,25471.0,40.6973,40.6973,40.6446,40.6521,25471.0
2015-12-02 14:20:00,54.03,54.11,54.02,54.08,20735.0,40.6521,40.7123,40.6446,40.6898,20735.0
2015-12-02 14:25:00,54.08,54.08,54.01,54.05,21855.0,40.6898,40.6898,40.6371,40.6672,21855.0
2015-12-02 14:30:00,54.04,54.05,53.98,54.01,28980.0,40.6597,40.6672,40.6145,40.6371,28980.0
2015-12-02 14:35:00,54.02,54.03,53.98,53.98,23373.0,40.6446,40.6521,40.6145,40.6145,23373.0
2015-12-02 14:40:00,53.99,53.99,53.92,53.95,24662.0,40.6221,40.6221,40.5694,40.592,24662.0
2015-12-02 14:45:00,53.94,53.95,53.9,53.93,57715.0,40.5844,40.592,40.5543,40.5769,57715.0
2015-12-02 14:50:00,53.93,53.96,53.92,53.95,16880.0,40.5769,40.5995,40.5694,40.592,16880.0
2015-12-02 14:55:00,53.94,53.95,53.86,53.88,26886.0,40.5844,40.592,40.5242,40.5393,26886.0
2015-12-02 15:00:00,53.89,53.91,53.85,53.9,26072.0,40.5468,40.5619,40.5167,40.5543,26072.0
2015-12-02 15:05:00,53.91,53.94,53.9,53.91,25432.0,40.5619,40.5844,40.5543,40.5619,25432.0
2015-12-02 15:10:00,53.91,53.93,53.87,53.88,46948.0,40.5619,40.5769,40.5318,40.5393,46948.0
2015-12-02 15:15:00,53.89,53.91,53.88,53.91,25038.0,40.5468,40.5619,40.5393,40.5619,25038.0
2015-12-02 15:20:00,53.91,53.93,53.89,53.93,24953.0,40.5619,40.5769,40.5468,40.5769,24953.0
2015-12-02 15:25:00,53.94,54.0,53.91,53.93,36396.0,40.5844,40.6296,40.5619,40.5769,36396.0
2015-12-02 15:30:00,53.94,53.97,53.89,53.91,40514.0,40.5844,40.607,40.5468,40.5619,40514.0
2015-12-02 15:35:00,53.92,53.92,53.83,53.85,47602.0,40.5694,40.5694,40.5017,40.5167,47602.0
2015-12-02 15:40:00,53.86,53.93,53.85,53.92,50732.0,40.5242,40.5769,40.5167,40.5694,50732.0
2015-12-02 15:45:00,53.92,53.94,53.8,53.81,79129.0,40.5694,40.5844,40.4791,40.4866,79129.0
2015-12-02 15:50:00,53.8,53.9,53.78,53.9,65528.0,40.4791,40.5543,40.464,40.5543,65528.0
2015-12-02 15:55:00,53.9,53.93,53.86,53.92,133650.0,40.5543,40.5769,40.5242,40.5694,133650.0
2015-12-03 09:30:00,53.97,53.99,53.67,53.74,38105.0,40.607,40.6221,40.3813,40.434,38105.0
2015-12-03 09:35:00,53.75,53.92,53.73,53.79,16523.0,40.4415,40.5694,40.4264,40.4716,16523.0
2015-12-03 09:40:00,53.8,53.87,53.69,53.87,10477.0,40.4791,40.5318,40.3963,40.5318,10477.0
2015-12-03 09:45:00,53.88,53.97,53.73,53.83,36169.0,40.5393,40.607,40.4264,40.5017,36169.0
2015-12-03 09:50:00,53.83,53.86,53.8,53.86,10226.0,40.5017,40.5242,40.4791,40.5242,10226.0
2015-12-03 09:55:00,53.85,53.91,53.78,53.84,7339.0,40.5167,40.5619,40.464,40.5092,7339.0
2015-12-03 10:00:00,53.79,53.8,53.59,53.61,8923.0,40.4716,40.4791,40.3211,40.3361,8923.0
2015-12-03 10:05:00,53.61,53.69,53.59,53.62,19732.0,40.3361,40.3963,40.3211,40.3437,19732.0
2015-12-03 10:10:00,53.6,53.63,53.56,53.63,11018.0,40.3286,40.3512,40.2985,40.3512,11018.0
2015-12-03 10:15:00,53.63,53.67,53.57,53.58,14196.0,40.3512,40.3813,40.306,40.3136,14196.0
2015-12-03 10:20:00,53.57,53.58,53.48,53.56,10165.0,40.306,40.3136,40.2383,40.2985,10165.0
2015-12-03 10:25:00,53.57,53.67,53.56,53.64,8258.0,40.306,40.3813,40.2985,40.3587,8258.0
2015-12-03 10:30:00,53.62,53.68,53.58,53.65,16870.0,40.3437,40.3888,40.3136,40.3662,16870.0
2015-12-03 10:35:00,53.65,53.65,53.57,53.59,7927.0,40.3662,40.3662,40.306,40.3211,7927.0
2015-12-03 10:40:00,53.58,53.69,53.57,53.67,14574.0,40.3136,40.3963,40.306,40.3813,14574.0
2015-12-03 10:45:00,53.67,53.75,53.65,53.73,15904.0,40.3813,40.4415,40.3662,40.4264,15904.0
2015-12-03 10:50:00,53.74,53.74,53.69,53.69,18383.0,40.434,40.434,40.3963,40.3963,18383.0
2015-12-03 10:55:00,53.69,53.73,53.65,53.72,12845.0,40.3963,40.4264,40.3662,40.4189,12845.0
2015-12-03 11:00:00,53.72,53.76,53.69,53.73,11213.0,40.4189,40.449,40.3963,40.4264,11213.0
2015-12-03 11:05:00,53.73,53.81,53.69,53.81,10275.0,40.4264,40.4866,40.3963,40.4866,10275.0
2015-12-03 11:10:00,53.82,53.9,53.81,53.9,8721.0,40.4941,40.5543,40.4866,40.5543,8721.0
2015-12-03 11:15:00,53.91,53.96,53.9,53.9,12765.0,40.5619,40.5995,40.5543,40.5543,12765.0
2015-12-03 11:20:00,53.91,53.93,53.85,53.85,11068.0,40.5619,40.5769,40.5167,40.5167,11068.0
2015-12-03 11:25:00,53.86,53.89,53.83,53.89,7865.0,40.5242,40.5468,40.5017,40.5468,7865.0
2015-12-03 11:30:00,53.89,53.89,53.73,53.74,9465.0,40.5468,40.5468,40.4264,40.434,9465.0
2015-12-03 11:35:00,53.73,53.73,53.66,53.69,11176.0,40.4264,40.4264,40.3738,40.3963,11176.0
2015-12-03 11:40:00,53.67,53.7,53.65,53.65,5135.0,40.3813,40.4039,40.3662,40.3662,5135.0
2015-12-03 11:45:00,53.65,53.66,53.6,53.61,14404.0,40.3662,40.3738,40.3286,40.3361,14404.0
2015-12-03 11:50:00,53.61,53.63,53.56,53.58,13404.0,40.3361,40.3512,40.2985,40.3136,13404.0
2015-12-03 11:55:00,53.57,53.59,53.56,53.56,18186.0,40.306,40.3211,40.2985,40.2985,18186.0
2015-12-03 12:00:00,53.57,53.58,53.51,53.54,17454.0,40.306,40.3136,40.2609,40.2835,17454.0
2015-12-03 12:05:00,53.53,53.53,53.41,53.41,20135.0,40.2759,40.2759,40.1857,40.1857,20135.0
2015-12-03 12:10:00,53.41,53.42,53.33,53.37,12165.0,40.1857,40.1932,40.1255,40.1556,12165.0
2015-12-03 12:15:00,53.36,53.36,53.28,53.31,27881.0,40.148,40.148,40.0878,40.1104,27881.0
2015-12-03 12:20:00,53.29,53.29,53.19,53.19,33457.0,40.0954,40.0954,40.0201,40.0201,33457.0
2015-12-03 12:25:00,53.19,53.2,53.09,53.16,30647.0,40.0201,40.0277,39.9449,39.9976,30647.0
2015-12-03 12:30:00,53.16,53.16,53.06,53.07,42435.0,39.9976,39.9976,39.9223,39.9298,42435.0
2015-12-03 12:35:00,53.07,53.07,52.99,53.04,72733.0,39.9298,39.9298,39.8697,39.9073,72733.0
2015-12-03 12:40:00,53.03,53.05,53.0,53.04,37489.0,39.8997,39.9148,39.8772,39.9073,37489.0
2015-12-03 12:45:00,53.04,53.08,53.0,53.01,18649.0,39.9073,39.9374,39.8772,39.8847,18649.0
2015-12-03 12:50:00,53.01,53.04,52.93,52.95,22250.0,39.8847,39.9073,39.8245,39.8396,22250.0
2015-12-03 12:55:00,52.96,52.96,52.85,52.89,30131.0,39.8471,39.8471,39.7643,39.7944,30131.0
2015-12-03 13:00:00,52.89,52.89,52.81,52.84,41652.0,39.7944,39.7944,39.7342,39.7568,41652.0
2015-12-03 13:05:00,52.84,52.87,52.71,52.76,82182.0,39.7568,39.7794,39.659,39.6966,82182.0
2015-12-03 13:10:00,52.76,52.79,52.73,52.75,28252.0,39.6966,39.7192,39.674,39.6891,28252.0
2015-12-03 13:15:00,52.76,52.84,52.75,52.81,18841.0,39.6966,39.7568,39.6891,39.7342,18841.0
2015-12-03 13:20:00,52.81,52.97,52.79,52.96,38535.0,39.7342,39.8546,39.7192,39.8471,38535.0
2015-12-03 13:25:00,52.97,53.07,52.96,53.01,30019.0,39.8546,39.9298,39.8471,39.8847,30019.0
2015-12-03 13:30:00,53.01,53.03,52.94,52.94,32499.0,39.8847,39.8997,39.832,39.832,32499.0
2015-12-03 13:35:00,52.94,52.98,52.84,52.86,26957.0,39.832,39.8621,39.7568,39.7718,26957.0
2015-12-03 13:40:00,52.85,52.91,52.84,52.89,24123.0,39.7643,39.8095,39.7568,39.7944,24123.0
2015-12-03 13:45:00,52.89,52.9,52.82,52.82,56375.0,39.7944,39.8019,39.7417,39.7417,56375.0
2015-12-03 13:50:00,52.83,52.86,52.79,52.85,34895.0,39.7493,39.7718,39.7192,39.7643,34895.0
2015-12-03 13:55:00,52.84,52.86,52.79,52.81,34973.0,39.7568,39.7718,39.7192,39.7342,34973.0
2015-12-03 14:00:00,52.81,52.84,52.79,52.81,24299.0,39.7342,39.7568,39.7192,39.7342,24299.0
2015-12-03 14:05:00,52.8,52.84,52.78,52.8,25207.0,39.7267,39.7568,39.7116,39.7267,25207.0
2015-12-03 14:10:00,52.8,52.84,52.8,52.83,37814.0,39.7267,39.7568,39.7267,39.7493,37814.0
2015-12-03 14:15:00,52.83,52.84,52.77,52.8,32189.0,39.7493,39.7568,39.7041,39.7267,32189.0
2015-12-03 14:20:00,52.81,52.82,52.77,52.78,62016.0,39.7342,39.7417,39.7041,39.7116,62016.0
2015-12-03 14:25:00,52.77,52.82,52.68,52.69,47658.0,39.7041,39.7417,39.6364,39.6439,47658.0
2015-12-03 14:30:00,52.69,52.7,52.6,52.6,29686.0,39.6439,39.6515,39.5762,39.5762,29686.0
2015-12-03 14:35:00,52.6,52.75,52.58,52.69,72937.0,39.5762,39.6891,39.5612,39.6439,72937.0
2015-12-03 14:40:00,52.69,52.69,52.54,52.64,33544.0,39.6439,39.6439,39.5311,39.6063,33544.0
2015-12-03 14:45:00,52.62,52.66,52.5,52.56,52469.0,39.5913,39.6214,39.501,39.5461,52469.0
2015-12-03 14:50:00,52.56,52.67,52.56,52.65,41221.0,39.5461,39.6289,39.5461,39.6138,41221.0
2015-12-03 14:55:00,52.66,52.7,52.64,52.69,41376.0,39.6214,39.6515,39.6063,39.6439,41376.0
2015-12-03 15:00:00,52.69,52.7,52.64,52.7,44026.0,39.6439,39.6515,39.6063,39.6515,44026.0
2015-12-03 15:05:00,52.69,52.7,52.6,52.6,62564.0,39.6439,39.6515,39.5762,39.5762,62564.0
2015-12-03 15:10:00,52.6,52.64,52.56,52.57,44565.0,39.5762,39.6063,39.5461,39.5536,44565.0
2015-12-03 15:15:00,52.57,52.58,52.53,52.53,44127.0,39.5536,39.5612,39.5235,39.5235,44127.0
2015-12-03 15:20:00,52.53,52.62,52.5,52.59,38580.0,39.5235,39.5913,39.501,39.5687,38580.0
2015-12-03 15:25:00,52.59,52.61,52.54,52.58,59864.0,39.5687,39.5837,39.5311,39.5612,59864.0
2015-12-03 15:30:00,52.58,52.61,52.54,52.56,61052.0,39.5612,39.5837,39.5311,39.5461,61052.0
2015-12-03 15:35:00,52.56,52.68,52.54,52.68,46188.0,39.5461,39.6364,39.5311,39.6364,46188.0
2015-12-03 15:40:00,52.67,52.67,52.59,52.65,90496.0,39.6289,39.6289,39.5687,39.6138,90496.0
2015-12-03 15:45:00,52.66,52.74,52.61,52.73,76568.0,39.6214,39.6816,39.5837,39.674,76568.0
2015-12-03 15:50:00,52.72,52.72,52.57,52.66,163571.0,39.6665,39.6665,39.5536,39.6214,163571.0
2015-12-03 15:55:00,52.66,52.68,52.57,52.66,254126.0,39.6214,39.6364,39.5536,39.6214,254126.0
2015-12-04 09:30:00,52.9,53.08,52.74,53.0,53570.0,39.8019,39.9374,39.6816,39.8772,53570.0
2015-12-04 09:35:00,53.05,53.24,53.0,53.14,35379.0,39.9148,40.0578,39.8772,39.9825,35379.0
2015-12-04 09:40:00,53.15,53.27,53.12,53.22,21461.0,39.99,40.0803,39.9675,40.0427,21461.0
2015-12-04 09:45:00,53.22,53.33,53.19,53.31,30791.0,40.0427,40.1255,40.0201,40.1104,30791.0
2015-12-04 09:50:00,53.31,53.38,53.3,53.36,15336.0,40.1104,40.1631,40.1029,40.148,15336.0
2015-12-04 09:55:00,53.39,53.41,53.35,53.39,16891.0,40.1706,40.1857,40.1405,40.1706,16891.0
2015-12-04 10:00:00,53.4,53.41,53.29,53.3,25612.0,40.1781,40.1857,40.0954,40.1029,25612.0
2015-12-04 10:05:00,53.29,53.29,53.14,53.17,21568.0,40.0954,40.0954,39.9825,40.0051,21568.0
2015-12-04 10:10:00,53.16,53.29,53.16,53.29,9739.0,39.9976,40.0954,39.9976,40.0954,9739.0
2015-12-04 10:15:00,53.28,53.3,53.22,53.25,13169.0,40.0878,40.1029,40.0427,40.0653,13169.0
2015-12-04 10:20:00,53.25,53.29,53.22,53.29,13558.0,40.0653,40.0954,40.0427,40.0954,13558.0
2015-12-04 10:25:00,53.29,53.35,53.28,53.29,20416.0,40.0954,40.1405,40.0878,40.0954,20416.0
2015-12-04 10:30:00,53.29,53.31,53.24,53.31,13067.0,40.0954,40.1104,40.0578,40.1104,13067.0
2015-12-04 10:35:00,53.31,53.42,53.31,53.41,15027.0,40.1104,40.1932,40.1104,40.1857,15027.0
2015-12-04 10:40:00,53.4,53.41,53.33,53.33,20812.0,40.1781,40.1857,40.1255,40.1255,20812.0
2015-12-04 10:45:00,53.34,53.39,53.3,53.34,15718.0,40.133,40.1706,40.1029,40.133,15718.0
2015-12-04 10:50:00,53.33,53.35,53.28,53.29,18288.0,40.1255,40.1405,40.0878,40.0954,18288.0
2015-12-04 10:55:00,53.29,53.33,53.27,53.31,21708.0,40.0954,40.1255,40.0803,40.1104,21708.0
2015-12-04 11:00:00,53.31,53.37,53.3,53.32,19529.0,40.1104,40.1556,40.1029,40.1179,19529.0
2015-12-04 11:05:00,53.32,53.35,53.22,53.23,26630.0,40.1179,40.1405,40.0427,40.0502,26630.0
2015-12-04 11:10:00,53.24,53.31,53.21,53.24,17305.0,40.0578,40.1104,40.0352,40.0578,17305.0
2015-12-04 11:15:00,53.22,53.25,53.21,53.24,13827.0,40.0427,40.0653,40.0352,40.0578,13827.0
2015-12-04 11:20:00,53.24,53.24,53.2,53.23,15860.0,40.0578,40.0578,40.0277,40.0502,15860.0
2015-12-04 11:25:00,53.22,53.26,53.11,53.11,25777.0,40.0427,40.0728,39.9599,39.9599,25777.0
2015-12-04 11:30:00,53.12,53.16,53.09,53.14,29698.0,39.9675,39.9976,39.9449,39.9825,29698.0
2015-12-04 11:35:00,53.13,53.18,53.13,53.16,15756.0,39.975,40.0126,39.975,39.9976,15756.0
2015-12-04 11:40:00,53.15,53.15,53.07,53.1,22227.0,39.99,39.99,39.9298,39.9524,22227.0
2015-12-04 11:45:00,53.1,53.12,53.01,53.03,25187.0,39.9524,39.9675,39.8847,39.8997,25187.0
2015-12-04 11:50:00,53.03,53.09,53.02,53.03,19828.0,39.8997,39.9449,39.8922,39.8997,19828.0
2015-12-04 11:55:00,53.02,53.07,53.0,53.04,20672.0,39.8922,39.9298,39.8772,39.9073,20672.0
2015-12-04 12:00:00,53.03,53.03,52.92,52.92,19354.0,39.8997,39.8997,39.817,39.817,19354.0
2015-12-04 12:05:00,52.93,53.01,52.93,52.98,17005.0,39.8245,39.8847,39.8245,39.8621,17005.0
2015-12-04 12:10:00,52.99,53.03,52.97,53.03,22755.0,39.8697,39.8997,39.8546,39.8997,22755.0
2015-12-04 12:15:00,53.03,53.03,52.95,52.95,12529.0,39.8997,39.8997,39.8396,39.8396,12529.0
2015-12-04 12:20:00,52.94,53.02,52.94,53.02,14572.0,39.832,39.8922,39.832,39.8922,14572.0
2015-12-04 12:25:00,53.02,53.04,52.93,52.96,18703.0,39.8922,39.9073,39.8245,39.8471,18703.0
2015-12-04 12:30:00,52.97,53.09,52.97,53.09,27451.0,39.8546,39.9449,39.8546,39.9449,27451.0
2015-12-04 12:35:00,53.1,53.18,53.09,53.17,21267.0,39.9524,40.0126,39.9449,40.0051,21267.0
2015-12-04 12:40:00,53.17,53.22,53.16,53.2,17874.0,40.0051,40.0427,39.9976,40.0277,17874.0
2015-12-04 12:45:00,53.2,53.25,53.2,53.23,19550.0,40.0277,40.0653,40.0277,40.0502,19550.0
2015-12-04 12:50:00,53.24,53.28,53.2,53.23,34834.0,40.0578,40.0878,40.0277,40.0502,34834.0
2015-12-04 12:55:00,53.23,53.3,53.22,53.28,20567.0,40.0502,40.1029,40.0427,40.0878,20567.0
2015-12-04 13:00:00,53.29,53.31,53.24,53.29,26709.0,40.0954,40.1104,40.0578,40.0954,26709.0
2015-12-04 13:05:00,53.3,53.37,53.28,53.36,23367.0,40.1029,40.1556,40.0878,40.148,23367.0
2015-12-04 13:10:00,53.35,53.45,53.33,53.39,31998.0,40.1405,40.2158,40.1255,40.1706,31998.0
2015-12-04 13:15:00,53.39,53.4,53.32,53.34,21613.0,40.1706,40.1781,40.1179,40.133,21613.0
2015-12-04 13:20:00,53.33,53.4,53.3,53.33,20978.0,40.1255,40.1781,40.1029,40.1255,20978.0
2015-12-04 13:25:00,53.31,53.35,53.3,53.35,16889.0,40.1104,40.1405,40.1029,40.1405,16889.0
2015-12-04 13:30:00,53.36,53.37,53.33,53.33,22288.0,40.148,40.1556,40.1255,40.1255,22288.0
2015-12-04 13:35:00,53.32,53.37,53.32,53.37,15518.0,40.1179,40.1556,40.1179,40.1556,15518.0
2015-12-04 13:40:00,53.37,53.38,53.33,53.36,17951.0,40.1556,40.1631,40.1255,40.148,17951.0
2015-12-04 13:45:00,53.36,53.36,53.28,53.3,25310.0,40.148,40.148,40.0878,40.1029,25310.0
2015-12-04 13:50:00,53.3,53.39,53.3,53.39,29384.0,40.1029,40.1706,40.1029,40.1706,29384.0
2015-12-04 13:55:00,53.39,53.4,53.35,53.36,33957.0,40.1706,40.1781,40.1405,40.148,33957.0
2015-12-04 14:00:00,53.37,53.43,53.37,53.42,35980.0,40.1556,40.2007,40.1556,40.1932,35980.0
2015-12-04 14:05:00,53.42,53.46,53.41,53.43,15543.0,40.1932,40.2233,40.1857,40.2007,15543.0
2015-12-04 14:10:00,53.42,53.46,53.41,53.46,8655.0,40.1932,40.2233,40.1857,40.2233,8655.0
2015-12-04 14:15:00,53.45,53.46,53.39,53.4,26635.0,40.2158,40.2233,40.1706,40.1781,26635.0
2015-12-04 14:20:00,53.4,53.43,53.4,53.43,10960.0,40.1781,40.2007,40.1781,40.2007,10960.0
2015-12-04 14:25:00,53.43,53.48,53.42,53.48,18088.0,40.2007,40.2383,40.1932,40.2383,18088.0
2015-12-04 14:30:00,53.49,53.51,53.46,53.47,35409.0,40.2459,40.2609,40.2233,40.2308,35409.0
2015-12-04 14:35:00,53.48,53.53,53.47,53.51,41857.0,40.2383,40.2759,40.2308,40.2609,41857.0
2015-12-04 14:40:00,53.51,53.57,53.5,53.57,12265.0,40.2609,40.306,40.2534,40.306,12265.0
2015-12-04 14:45:00,53.58,53.6,53.56,53.58,30375.0,40.3136,40.3286,40.2985,40.3136,30375.0
2015-12-04 14:50:00,53.57,53.61,53.56,53.61,23075.0,40.306,40.3361,40.2985,40.3361,23075.0
2015-12-04 14:55:00,53.61,53.65,53.61,53.63,21112.0,40.3361,40.3662,40.3361,40.3512,21112.0
2015-12-04 15:00:00,53.63,53.65,53.6,53.65,15861.0,40.3512,40.3662,40.3286,40.3662,15861.0
2015-12-04 15:05:00,53.65,53.73,53.65,53.73,19663.0,40.3662,40.4264,40.3662,40.4264,19663.0
2015-12-04 15:10:00,53.73,53.75,53.71,53.72,17195.0,40.4264,40.4415,40.4114,40.4189,17195.0
2015-12-04 15:15:00,53.72,53.72,53.69,53.71,16564.0,40.4189,40.4189,40.3963,40.4114,16564.0
2015-12-04 15:20:00,53.71,53.72,53.68,53.68,25192.0,40.4114,40.4189,40.3888,40.3888,25192.0
2015-12-04 15:25:00,53.69,53.71,53.66,53.7,14636.0,40.3963,40.4114,40.3738,40.4039,14636.0
2015-12-04 15:30:00,53.7,53.7,53.62,53.65,34551.0,40.4039,40.4039,40.3437,40.3662,34551.0
2015-12-04 15:35:00,53.65,53.69,53.62,53.67,22847.0,40.3662,40.3963,40.3437,40.3813,22847.0
2015-12-04 15:40:00,53.66,53.7,53.64,53.68,63922.0,40.3738,40.4039,40.3587,40.3888,63922.0
2015-12-04 15:45:00,53.69,53.7,53.64,53.67,34664.0,40.3963,40.4039,40.3587,40.3813,34664.0
2015-12-04 15:50:00,53.68,53.77,53.67,53.72,116512.0,40.3888,40.4565,40.3813,40.4189,116512.0
2015-12-04 15:55:00,53.73,53.73,53.68,53.7,131284.0,40.4264,40.4264,40.3888,40.4039,131284.0
2015-12-07 09:30:00,53.61,53.81,53.57,53.59,48468.0,40.3361,40.4866,40.306,40.3211,48468.0
2015-12-07 09:35:00,53.59,53.78,53.57,53.76,19818.0,40.3211,40.464,40.306,40.449,19818.0
2015-12-07 09:40:00,53.73,53.77,53.67,53.72,16005.0,40.4264,40.4565,40.3813,40.4189,16005.0
2015-12-07 09:45:00,53.71,53.71,53.6,53.6,20860.0,40.4114,40.4114,40.3286,40.3286,20860.0
2015-12-07 09:50:00,53.58,53.59,53.47,53.57,11793.0,40.3136,40.3211,40.2308,40.306,11793.0
2015-12-07 09:55:00,53.59,53.63,53.56,53.56,21520.0,40.3211,40.3512,40.2985,40.2985,21520.0
2015-12-07 10:00:00,53.57,53.65,53.51,53.54,22970.0,40.306,40.3662,40.2609,40.2835,22970.0
2015-12-07 10:05:00,53.53,53.58,53.51,53.51,17118.0,40.2759,40.3136,40.2609,40.2609,17118.0
2015-12-07 10:10:00,53.51,53.51,53.45,53.49,9905.0,40.2609,40.2609,40.2158,40.2459,9905.0
2015-12-07 10:15:00,53.48,53.57,53.48,53.57,11709.0,40.2383,40.306,40.2383,40.306,11709.0
2015-12-07 10:20:00,53.57,53.59,53.52,53.59,10062.0,40.306,40.3211,40.2684,40.3211,10062.0
2015-12-07 10:25:00,53.59,53.63,53.53,53.56,12862.0,40.3211,40.3512,40.2759,40.2985,12862.0
2015-12-07 10:30:00,53.57,53.57,53.44,53.46,9335.0,40.306,40.306,40.2082,40.2233,9335.0
2015-12-07 10:35:00,53.44,53.46,53.39,53.43,15578.0,40.2082,40.2233,40.1706,40.2007,15578.0
2015-12-07 10:40:00,53.43,53.43,53.28,53.28,21535.0,40.2007,40.2007,40.0878,40.0878,21535.0
2015-12-07 10:45:00,53.29,53.31,53.2,53.24,17663.0,40.0954,40.1104,40.0277,40.0578,17663.0
2015-12-07 10:50:00,53.24,53.28,53.23,53.28,9694.0,40.0578,40.0878,40.0502,40.0878,9694.0
2015-12-07 10:55:00,53.27,53.31,53.24,53.28,9871.0,40.0803,40.1104,40.0578,40.0878,9871.0
2015-12-07 11:00:00,53.27,53.28,53.23,53.24,8343.0,40.0803,40.0878,40.0502,40.0578,8343.0
2015-12-07 11:05:00,53.24,53.35,53.22,53.34,10614.0,40.0578,40.1405,40.0427,40.133,10614.0
2015-12-07 11:10:00,53.33,53.34,53.29,53.29,5669.0,40.1255,40.133,40.0954,40.0954,5669.0
2015-12-07 11:15:00,53.3,53.31,53.24,53.29,7234.0,40.1029,40.1104,40.0578,40.0954,7234.0
2015-12-07 11:20:00,53.3,53.3,53.24,53.26,15345.0,40.1029,40.1029,40.0578,40.0728,15345.0
2015-12-07 11:25:00,53.25,53.29,53.21,53.23,18219.0,40.0653,40.0954,40.0352,40.0502,18219.0
2015-12-07 11:30:00,53.22,53.32,53.2,53.32,9285.0,40.0427,40.1179,40.0277,40.1179,9285.0
2015-12-07 11:35:00,53.32,53.33,53.27,53.32,10401.0,40.1179,40.1255,40.0803,40.1179,10401.0
2015-12-07 11:40:00,53.33,53.35,53.31,53.34,11783.0,40.1255,40.1405,40.1104,40.133,11783.0
2015-12-07 11:45:00,53.33,53.35,53.29,53.35,7406.0,40.1255,40.1405,40.0954,40.1405,7406.0
2015-12-07 11:50:00,53.35,53.45,53.35,53.44,12047.0,40.1405,40.2158,40.1405,40.2082,12047.0
2015-12-07 11:55:00,53.44,53.44,53.4,53.41,9819.0,40.2082,40.2082,40.1781,40.1857,9819.0
2015-12-07 12:00:00,53.4,53.45,53.4,53.43,6451.0,40.1781,40.2158,40.1781,40.2007,6451.0
2015-12-07 12:05:00,53.42,53.43,53.35,53.35,4392.0,40.1932,40.2007,40.1405,40.1405,4392.0
2015-12-07 12:10:00,53.35,53.41,53.34,53.38,5782.0,40.1405,40.1857,40.133,40.1631,5782.0
2015-12-07 12:15:00,53.39,53.44,53.39,53.41,10477.0,40.1706,40.2082,40.1706,40.1857,10477.0
2015-12-07 12:20:00,53.41,53.42,53.37,53.39,8343.0,40.1857,40.1932,40.1556,40.1706,8343.0
2015-12-07 12:25:00,53.38,53.4,53.37,53.37,6874.0,40.1631,40.1781,40.1556,40.1556,6874.0
2015-12-07 12:30:00,53.37,53.37,53.34,53.35,9055.0,40.1556,40.1556,40.133,40.1405,9055.0
2015-12-07 12:35:00,53.34,53.34,53.29,53.3,4636.0,40.133,40.133,40.0954,40.1029,4636.0
2015-12-07 12:40:00,53.3,53.3,53.25,53.25,3394.0,40.1029,40.1029,40.0653,40.0653,3394.0
2015-12-07 12:45:00,53.25,53.28,53.24,53.24,8070.0,40.0653,40.0878,40.0578,40.0578,8070.0
2015-12-07 12:50:00,53.23,53.28,53.19,53.22,4264.0,40.0502,40.0878,40.0201,40.0427,4264.0
2015-12-07 12:55:00,53.22,53.23,53.17,53.22,10683.0,40.0427,40.0502,40.0051,40.0427,10683.0
2015-12-07 13:00:00,53.23,53.24,53.2,53.21,4062.0,40.0502,40.0578,40.0277,40.0352,4062.0
2015-12-07 13:05:00,53.2,53.39,53.19,53.37,11304.0,40.0277,40.1706,40.0201,40.1556,11304.0
2015-12-07 13:10:00,53.37,53.45,53.31,53.31,27122.0,40.1556,40.2158,40.1104,40.1104,27122.0
2015-12-07 13:15:00,53.32,53.4,53.32,53.4,9923.0,40.1179,40.1781,40.1179,40.1781,9923.0
2015-12-07 13:20:00,53.39,53.41,53.37,53.4,11613.0,40.1706,40.1857,40.1556,40.1781,11613.0
2015-12-07 13:25:00,53.4,53.45,53.36,53.45,9592.0,40.1781,40.2158,40.148,40.2158,9592.0
2015-12-07 13:30:00,53.44,53.45,53.39,53.39,17183.0,40.2082,40.2158,40.1706,40.1706,17183.0
2015-12-07 13:35:00,53.39,53.44,53.39,53.4,6055.0,40.1706,40.2082,40.1706,40.1781,6055.0
2015-12-07 13:40:00,53.4,53.41,53.29,53.31,8883.0,40.1781,40.1857,40.0954,40.1104,8883.0
2015-12-07 13:45:00,53.3,53.32,53.28,53.28,6263.0,40.1029,40.1179,40.0878,40.0878,6263.0
2015-12-07 13:50:00,53.28,53.3,53.26,53.27,13967.0,40.0878,40.1029,40.0728,40.0803,13967.0
2015-12-07 13:55:00,53.26,53.35,53.23,53.35,8181.0,40.0728,40.1405,40.0502,40.1405,8181.0
2015-12-07 14:00:00,53.35,53.43,53.34,53.42,11558.0,40.1405,40.2007,40.133,40.1932,11558.0
2015-12-07 14:05:00,53.44,53.53,53.44,53.51,7963.0,40.2082,40.2759,40.2082,40.2609,7963.0
2015-12-07 14:10:00,53.5,53.51,53.45,53.47,5441.0,40.2534,40.2609,40.2158,40.2308,5441.0
2015-12-07 14:15:00,53.47,53.47,53.4,53.41,9110.0,40.2308,40.2308,40.1781,40.1857,9110.0
2015-12-07 14:20:00,53.42,53.45,53.34,53.34,22004.0,40.1932,40.2158,40.133,40.133,22004.0
2015-12-07 14:25:00,53.35,53.42,53.34,53.4,11717.0,40.1405,40.1932,40.133,40.1781,11717.0
2015-12-07 14:30:00,53.41,53.46,53.33,53.33,14858.0,40.1857,40.2233,40.1255,40.1255,14858.0
2015-12-07 14:35:00,53.34,53.4,53.33,53.37,13407.0,40.133,40.1781,40.1255,40.1556,13407.0
2015-12-07 14:40:00,53.37,53.37,53.3,53.31,22635.0,40.1556,40.1556,40.1029,40.1104,22635.0
2015-12-07 14:45:00,53.31,53.34,53.31,53.33,20016.0,40.1104,40.133,40.1104,40.1255,20016.0
2015-12-07 14:50:00,53.33,53.36,53.33,53.36,6359.0,40.1255,40.148,40.1255,40.148,6359.0
2015-12-07 14:55:00,53.35,53.36,53.3,53.3,13452.0,40.1405,40.148,40.1029,40.1029,13452.0
2015-12-07 15:00:00,53.3,53.31,53.28,53.3,5872.0,40.1029,40.1104,40.0878,40.1029,5872.0
2015-12-07 15:05:00,53.29,53.35,53.27,53.34,12830.0,40.0954,40.1405,40.0803,40.133,12830.0
2015-12-07 15:10:00,53.33,53.34,53.31,53.33,9839.0,40.1255,40.133,40.1104,40.1255,9839.0
2015-12-07 15:15:00,53.33,53.4,53.32,53.4,18569.0,40.1255,40.1781,40.1179,40.1781,18569.0
2015-12-07 15:20:00,53.39,53.45,53.38,53.44,9857.0,40.1706,40.2158,40.1631,40.2082,9857.0
2015-12-07 15:25:00,53.44,53.45,53.4,53.43,16404.0,40.2082,40.2158,40.1781,40.2007,16404.0
2015-12-07 15:30:00,53.43,53.45,53.37,53.37,29919.0,40.2007,40.2158,40.1556,40.1556,29919.0
2015-12-07 15:35:00,53.38,53.39,53.34,53.37,17363.0,40.1631,40.1706,40.133,40.1556,17363.0
2015-12-07 15:40:00,53.37,53.44,53.36,53.4,30075.0,40.1556,40.2082,40.148,40.1781,30075.0
2015-12-07 15:45:00,53.43,53.52,53.42,53.52,29945.0,40.2007,40.2684,40.1932,40.2684,29945.0
2015-12-07 15:50:00,53.52,53.56,53.48,53.56,30938.0,40.2684,40.2985,40.2383,40.2985,30938.0
2015-12-07 15:55:00,53.55,53.56,53.47,53.51,50118.0,40.291,40.2985,40.2308,40.2609,50118.0
2015-12-08 09:30:00,53.21,53.31,53.01,53.14,31528.0,40.0352,40.1104,39.8847,39.9825,31528.0
2015-12-08 09:35:00,53.12,53.12,53.02,53.1,13073.0,39.9675,39.9675,39.8922,39.9524,13073.0
2015-12-08 09:40:00,53.1,53.17,53.04,53.17,7749.0,39.9524,40.0051,39.9073,40.0051,7749.0
2015-12-08 09:45:00,53.2,53.24,53.13,53.17,13113.0,40.0277,40.0578,39.975,40.0051,13113.0
2015-12-08 09:50:00,53.17,53.17,53.06,53.16,11125.0,40.0051,40.0051,39.9223,39.9976,11125.0
2015-12-08 09:55:00,53.17,53.17,53.09,53.09,13075.0,40.0051,40.0051,39.9449,39.9449,13075.0
2015-12-08 10:00:00,53.09,53.25,53.08,53.2,9291.0,39.9449,40.0653,39.9374,40.0277,9291.0
2015-12-08 10:05:00,53.19,53.23,53.16,53.19,6700.0,40.0201,40.0502,39.9976,40.0201,6700.0
2015-12-08 10:10:00,53.18,53.25,53.11,53.16,9008.0,40.0126,40.0653,39.9599,39.9976,9008.0
2015-12-08 10:15:00,53.17,53.17,53.02,53.04,10020.0,40.0051,40.0051,39.8922,39.9073,10020.0
2015-12-08 10:20:00,53.03,53.05,52.99,53.03,9078.0,39.8997,39.9148,39.8697,39.8997,9078.0
2015-12-08 10:25:00,53.03,53.05,52.99,53.02,7372.0,39.8997,39.9148,39.8697,39.8922,7372.0
2015-12-08 10:30:00,53.0,53.18,52.97,53.15,11341.0,39.8772,40.0126,39.8546,39.99,11341.0
2015-12-08 10:35:00,53.16,53.26,53.15,53.18,28526.0,39.9976,40.0728,39.99,40.0126,28526.0
2015-12-08 10:40:00,53.18,53.28,53.18,53.2,36440.0,40.0126,40.0878,40.0126,40.0277,36440.0
2015-12-08 10:45:00,53.22,53.24,53.17,53.22,8465.0,40.0427,40.0578,40.0051,40.0427,8465.0
2015-12-08 10:50:00,53.24,53.26,53.18,53.19,26529.0,40.0578,40.0728,40.0126,40.0201,26529.0
2015-12-08 10:55:00,53.2,53.2,53.16,53.17,28994.0,40.0277,40.0277,39.9976,40.0051,28994.0
2015-12-08 11:00:00,53.17,53.38,53.16,53.38,25064.0,40.0051,40.1631,39.9976,40.1631,25064.0
2015-12-08 11:05:00,53.39,53.4,53.34,53.39,5905.0,40.1706,40.1781,40.133,40.1706,5905.0
2015-12-08 11:10:00,53.37,53.42,53.36,53.42,20144.0,40.1556,40.1932,40.148,40.1932,20144.0
2015-12-08 11:15:00,53.41,53.51,53.39,53.51,17649.0,40.1857,40.2609,40.1706,40.2609,17649.0
2015-12-08 11:20:00,53.5,53.55,53.42,53.44,24809.0,40.2534,40.291,40.1932,40.2082,24809.0
2015-12-08 11:25:00,53.44,53.46,53.36,53.36,15624.0,40.2082,40.2233,40.148,40.148,15624.0
2015-12-08 11:30:00,53.36,53.38,53.33,53.33,6820.0,40.148,40.1631,40.1255,40.1255,6820.0
2015-12-08 11:35:00,53.32,53.36,53.26,53.29,15236.0,40.1179,40.148,40.0728,40.0954,15236.0
2015-12-08 11:40:00,53.28,53.3,53.25,53.26,15144.0,40.0878,40.1029,40.0653,40.0728,15144.0
2015-12-08 11:45:00,53.27,53.28,53.23,53.26,7277.0,40.0803,40.0878,40.0502,40.0728,7277.0
2015-12-08 11:50:00,53.26,53.26,53.19,53.25,10377.0,40.0728,40.0728,40.0201,40.0653,10377.0
2015-12-08 11:55:00,53.24,53.31,53.22,53.31,7267.0,40.0578,40.1104,40.0427,40.1104,7267.0
2015-12-08 12:00:00,53.3,53.3,53.22,53.22,6438.0,40.1029,40.1029,40.0427,40.0427,6438.0
2015-12-08 12:05:00,53.21,53.26,53.2,53.25,14078.0,40.0352,40.0728,40.0277,40.0653,14078.0
2015-12-08 12:10:00,53.26,53.28,53.23,53.24,30252.0,40.0728,40.0878,40.0502,40.0578,30252.0
2015-12-08 12:15:00,53.23,53.27,53.22,53.24,23754.0,40.0502,40.0803,40.0427,40.0578,23754.0
2015-12-08 12:20:00,53.24,53.32,53.24,53.32,18239.0,40.0578,40.1179,40.0578,40.1179,18239.0
2015-12-08 12:25:00,53.33,53.4,53.33,53.36,9913.0,40.1255,40.1781,40.1255,40.148,9913.0
2015-12-08 12:30:00,53.36,53.36,53.29,53.33,10812.0,40.148,40.148,40.0954,40.1255,10812.0
2015-12-08 12:35:00,53.33,53.39,53.32,53.38,15736.0,40.1255,40.1706,40.1179,40.1631,15736.0
2015-12-08 12:40:00,53.37,53.4,53.36,53.39,9862.0,40.1556,40.1781,40.148,40.1706,9862.0
2015-12-08 12:45:00,53.38,53.39,53.29,53.32,6058.0,40.1631,40.1706,40.0954,40.1179,6058.0
2015-12-08 12:50:00,53.33,53.41,53.33,53.41,14440.0,40.1255,40.1857,40.1255,40.1857,14440.0
2015-12-08 12:55:00,53.41,53.46,53.39,53.46,12763.0,40.1857,40.2233,40.1706,40.2233,12763.0
2015-12-08 13:00:00,53.46,53.52,53.44,53.48,17718.0,40.2233,40.2684,40.2082,40.2383,17718.0
2015-12-08 13:05:00,53.48,53.49,53.44,53.47,12320.0,40.2383,40.2459,40.2082,40.2308,12320.0
2015-12-08 13:10:00,53.46,53.53,53.44,53.46,22112.0,40.2233,40.2759,40.2082,40.2233,22112.0
2015-12-08 13:15:00,53.46,53.47,53.41,53.41,17233.0,40.2233,40.2308,40.1857,40.1857,17233.0
2015-12-08 13:20:00,53.41,53.44,53.34,53.34,11581.0,40.1857,40.2082,40.133,40.133,11581.0
2015-12-08 13:25:00,53.34,53.41,53.34,53.36,26490.0,40.133,40.1857,40.133,40.148,26490.0
2015-12-08 13:30:00,53.37,53.4,53.37,53.38,8295.0,40.1556,40.1781,40.1556,40.1631,8295.0
2015-12-08 13:35:00,53.39,53.4,53.36,53.37,12506.0,40.1706,40.1781,40.148,40.1556,12506.0
2015-12-08 13:40:00,53.36,53.37,53.33,53.36,4822.0,40.148,40.1556,40.1255,40.148,4822.0
2015-12-08 13:45:00,53.35,53.37,53.32,53.32,19326.0,40.1405,40.1556,40.1179,40.1179,19326.0
2015-12-08 13:50:00,53.32,53.42,53.29,53.42,11819.0,40.1179,40.1932,40.0954,40.1932,11819.0
2015-12-08 13:55:00,53.42,53.42,53.37,53.39,10724.0,40.1932,40.1932,40.1556,40.1706,10724.0
2015-12-08 14:00:00,53.41,53.51,53.39,53.5,9799.0,40.1857,40.2609,40.1706,40.2534,9799.0
2015-12-08 14:05:00,53.49,53.57,53.49,53.56,8354.0,40.2459,40.306,40.2459,40.2985,8354.0
2015-12-08 14:10:00,53.56,53.63,53.56,53.6,21052.0,40.2985,40.3512,40.2985,40.3286,21052.0
2015-12-08 14:15:00,53.59,53.63,53.59,53.6,11289.0,40.3211,40.3512,40.3211,40.3286,11289.0
2015-12-08 14:20:00,53.59,53.6,53.52,53.53,8240.0,40.3211,40.3286,40.2684,40.2759,8240.0
2015-12-08 14:25:00,53.52,53.57,53.5,53.56,8893.0,40.2684,40.306,40.2534,40.2985,8893.0
2015-12-08 14:30:00,53.55,53.56,53.47,53.47,20267.0,40.291,40.2985,40.2308,40.2308,20267.0
2015-12-08 14:35:00,53.48,53.58,53.48,53.57,22415.0,40.2383,40.3136,40.2383,40.306,22415.0
2015-12-08 14:40:00,53.57,53.57,53.51,53.54,17151.0,40.306,40.306,40.2609,40.2835,17151.0
2015-12-08 14:45:00,53.54,53.58,53.53,53.55,22209.0,40.2835,40.3136,40.2759,40.291,22209.0
2015-12-08 14:50:00,53.55,53.57,53.5,53.53,38660.0,40.291,40.306,40.2534,40.2759,38660.0
2015-12-08 14:55:00,53.53,53.55,53.48,53.49,21391.0,40.2759,40.291,40.2383,40.2459,21391.0
2015-12-08 15:00:00,53.49,53.49,53.42,53.46,23422.0,40.2459,40.2459,40.1932,40.2233,23422.0
2015-12-08 15:05:00,53.46,53.51,53.45,53.5,25719.0,40.2233,40.2609,40.2158,40.2534,25719.0
2015-12-08 15:10:00,53.5,53.51,53.45,53.47,21034.0,40.2534,40.2609,40.2158,40.2308,21034.0
2015-12-08 15:15:00,53.47,53.49,53.43,53.44,13775.0,40.2308,40.2459,40.2007,40.2082,13775.0
2015-12-08 15:20:00,53.43,53.49,53.43,53.48,12446.0,40.2007,40.2459,40.2007,40.2383,12446.0
2015-12-08 15:25:00,53.49,53.5,53.4,53.42,15515.0,40.2459,40.2534,40.1781,40.1932,15515.0
2015-12-08 15:30:00,53.42,53.49,53.38,53.48,26486.0,40.1932,40.2459,40.1631,40.2383,26486.0
2015-12-08 15:35:00,53.48,53.49,53.44,53.46,21468.0,40.2383,40.2459,40.2082,40.2233,21468.0
2015-12-08 15:40:00,53.46,53.53,53.4,53.53,36300.0,40.2233,40.2759,40.1781,40.2759,36300.0
2015-12-08 15:45:00,53.53,53.57,53.53,53.57,46483.0,40.2759,40.306,40.2759,40.306,46483.0
2015-12-08 15:50:00,53.57,53.6,53.54,53.58,43394.0,40.306,40.3286,40.2835,40.3136,43394.0
2015-12-08 15:55:00,53.59,53.59,53.47,53.48,82386.0,40.3211,40.3211,40.2308,40.2383,82386.0
2015-12-09 09:30:00,53.24,53.41,52.91,53.2,28531.0,40.0578,40.1857,39.8095,40.0277,28531.0
2015-12-09 09:35:00,53.2,53.45,53.2,53.36,18940.0,40.0277,40.2158,40.0277,40.148,18940.0
2015-12-09 09:40:00,53.38,53.57,53.37,53.4,13843.0,40.1631,40.306,40.1556,40.1781,13843.0
2015-12-09 09:45:00,53.43,53.53,53.39,53.53,17932.0,40.2007,40.2759,40.1706,40.2759,17932.0
2015-12-09 09:50:00,53.53,53.58,53.45,53.45,15646.0,40.2759,40.3136,40.2158,40.2158,15646.0
2015-12-09 09:55:00,53.47,53.61,53.46,53.53,11905.0,40.2308,40.3361,40.2233,40.2759,11905.0
2015-12-09 10:00:00,53.52,53.55,53.48,53.53,15034.0,40.2684,40.291,40.2383,40.2759,15034.0
2015-12-09 10:05:00,53.52,53.63,53.52,53.63,7479.0,40.2684,40.3512,40.2684,40.3512,7479.0
2015-12-09 10:10:00,53.63,53.71,53.62,53.63,17739.0,40.3512,40.4114,40.3437,40.3512,17739.0
2015-12-09 10:15:00,53.63,53.69,53.6,53.6,8749.0,40.3512,40.3963,40.3286,40.3286,8749.0
2015-12-09 10:20:00,53.6,53.67,53.6,53.64,8948.0,40.3286,40.3813,40.3286,40.3587,8948.0
2015-12-09 10:25:00,53.63,53.66,53.62,53.64,8200.0,40.3512,40.3738,40.3437,40.3587,8200.0
2015-12-09 10:30:00,53.64,53.8,53.64,53.78,21529.0,40.3587,40.4791,40.3587,40.464,21529.0
2015-12-09 10:35:00,53.78,53.8,53.75,53.78,10007.0,40.464,40.4791,40.4415,40.464,10007.0
2015-12-09 10:40:00,53.79,53.79,53.76,53.77,8903.0,40.4716,40.4716,40.449,40.4565,8903.0
2015-12-09 10:45:00,53.77,53.83,53.73,53.73,10566.0,40.4565,40.5017,40.4264,40.4264,10566.0
2015-12-09 10:50:00,53.72,53.73,53.68,53.69,12673.0,40.4189,40.4264,40.3888,40.3963,12673.0
2015-12-09 10:55:00,53.69,53.73,53.69,53.71,7581.0,40.3963,40.4264,40.3963,40.4114,7581.0
2015-12-09 11:00:00,53.73,53.74,53.65,53.67,12674.0,40.4264,40.434,40.3662,40.3813,12674.0
2015-12-09 11:05:00,53.67,53.71,53.64,53.65,8212.0,40.3813,40.4114,40.3587,40.3662,8212.0
2015-12-09 11:10:00,53.65,53.68,53.62,53.67,10004.0,40.3662,40.3888,40.3437,40.3813,10004.0
2015-12-09 11:15:00,53.67,53.67,53.47,53.48,17735.0,40.3813,40.3813,40.2308,40.2383,17735.0
2015-12-09 11:20:00,53.49,53.5,53.46,53.46,6551.0,40.2459,40.2534,40.2233,40.2233,6551.0
2015-12-09 11:25:00,53.45,53.45,53.39,53.42,15796.0,40.2158,40.2158,40.1706,40.1932,15796.0
2015-12-09 11:30:00,53.43,53.49,53.4,53.4,19752.0,40.2007,40.2459,40.1781,40.1781,19752.0
2015-12-09 11:35:00,53.4,53.43,53.36,53.41,12426.0,40.1781,40.2007,40.148,40.1857,12426.0
2015-12-09 11:40:00,53.42,53.43,53.28,53.29,10637.0,40.1932,40.2007,40.0878,40.0954,10637.0
2015-12-09 11:45:00,53.29,53.29,53.16,53.2,6650.0,40.0954,40.0954,39.9976,40.0277,6650.0
2015-12-09 11:50:00,53.2,53.26,53.19,53.26,9072.0,40.0277,40.0728,40.0201,40.0728,9072.0
2015-12-09 11:55:00,53.25,53.27,53.2,53.24,18155.0,40.0653,40.0803,40.0277,40.0578,18155.0
2015-12-09 12:00:00,53.24,53.33,53.24,53.26,18965.0,40.0578,40.1255,40.0578,40.0728,18965.0
2015-12-09 12:05:00,53.26,53.29,53.24,53.28,13985.0,40.0728,40.0954,40.0578,40.0878,13985.0
2015-12-09 12:10:00,53.27,53.32,53.24,53.26,30887.0,40.0803,40.1179,40.0578,40.0728,30887.0
2015-12-09 12:15:00,53.27,53.3,53.15,53.15,25049.0,40.0803,40.1029,39.99,39.99,25049.0
2015-12-09 12:20:00,53.13,53.13,53.05,53.12,11670.0,39.975,39.975,39.9148,39.9675,11670.0
2015-12-09 12:25:00,53.13,53.13,52.98,53.01,15595.0,39.975,39.975,39.8621,39.8847,15595.0
2015-12-09 12:30:00,53.0,53.02,52.93,52.98,13743.0,39.8772,39.8922,39.8245,39.8621,13743.0
2015-12-09 12:35:00,52.98,52.98,52.86,52.87,11170.0,39.8621,39.8621,39.7718,39.7794,11170.0
2015-12-09 12:40:00,52.87,52.88,52.78,52.83,16272.0,39.7794,39.7869,39.7116,39.7493,16272.0
2015-12-09 12:45:00,52.83,52.95,52.82,52.93,21374.0,39.7493,39.8396,39.7417,39.8245,21374.0
2015-12-09 12:50:00,52.94,52.97,52.9,52.93,21353.0,39.832,39.8546,39.8019,39.8245,21353.0
2015-12-09 12:55:00,52.92,52.94,52.87,52.9,27676.0,39.817,39.832,39.7794,39.8019,27676.0
2015-12-09 13:00:00,52.88,53.08,52.87,53.03,36613.0,39.7869,39.9374,39.7794,39.8997,36613.0
2015-12-09 13:05:00,53.0,53.0,52.83,52.98,7564.0,39.8772,39.8772,39.7493,39.8621,7564.0
2015-12-09 13:10:00,52.96,53.01,52.94,53.0,7179.0,39.8471,39.8847,39.832,39.8772,7179.0
2015-12-09 13:15:00,52.98,53.07,52.95,52.99,12906.0,39.8621,39.9298,39.8396,39.8697,12906.0
2015-12-09 13:20:00,53.0,53.04,52.93,53.02,11430.0,39.8772,39.9073,39.8245,39.8922,11430.0
2015-12-09 13:25:00,53.01,53.01,52.9,52.97,11098.0,39.8847,39.8847,39.8019,39.8546,11098.0
2015-12-09 13:30:00,52.96,52.96,52.85,52.94,9916.0,39.8471,39.8471,39.7643,39.832,9916.0
2015-12-09 13:35:00,52.94,52.95,52.87,52.92,9795.0,39.832,39.8396,39.7794,39.817,9795.0
2015-12-09 13:40:00,52.92,52.96,52.84,52.86,14560.0,39.817,39.8471,39.7568,39.7718,14560.0
2015-12-09 13:45:00,52.85,52.91,52.82,52.9,10538.0,39.7643,39.8095,39.7417,39.8019,10538.0
2015-12-09 13:50:00,52.92,53.0,52.92,52.98,9445.0,39.817,39.8772,39.817,39.8621,9445.0
2015-12-09 13:55:00,52.99,53.02,52.96,52.98,24266.0,39.8697,39.8922,39.8471,39.8621,24266.0
2015-12-09 14:00:00,53.0,53.02,52.96,53.0,9078.0,39.8772,39.8922,39.8471,39.8772,9078.0
2015-12-09 14:05:00,52.99,53.05,52.99,53.0,18407.0,39.8697,39.9148,39.8697,39.8772,18407.0
2015-12-09 14:10:00,53.0,53.08,53.0,53.07,11624.0,39.8772,39.9374,39.8772,39.9298,11624.0
2015-12-09 14:15:00,53.07,53.07,53.01,53.02,11205.0,39.9298,39.9298,39.8847,39.8922,11205.0
2015-12-09 14:20:00,53.02,53.02,52.94,52.95,19021.0,39.8922,39.8922,39.832,39.8396,19021.0
2015-12-09 14:25:00,52.95,52.99,52.92,52.96,25146.0,39.8396,39.8697,39.817,39.8471,25146.0
2015-12-09 14:30:00,52.96,52.99,52.93,52.95,13011.0,39.8471,39.8697,39.8245,39.8396,13011.0
2015-12-09 14:35:00,52.95,52.97,52.89,52.96,19555.0,39.8396,39.8546,39.7944,39.8471,19555.0
2015-12-09 14:40:00,52.96,52.96,52.91,52.94,8017.0,39.8471,39.8471,39.8095,39.832,8017.0
2015-12-09 14:45:00,52.94,52.94,52.86,52.89,5863.0,39.832,39.832,39.7718,39.7944,5863.0
2015-12-09 14:50:00,52.9,52.93,52.88,52.92,10116.0,39.8019,39.8245,39.7869,39.817,10116.0
2015-12-09 14:55:00,52.93,52.93,52.84,52.86,12793.0,39.8245,39.8245,39.7568,39.7718,12793.0
2015-12-09 15:00:00,52.86,53.0,52.83,52.98,21065.0,39.7718,39.8772,39.7493,39.8621,21065.0
2015-12-09 15:05:00,52.97,52.98,52.92,52.98,16454.0,39.8546,39.8621,39.817,39.8621,16454.0
2015-12-09 15:10:00,52.97,52.99,52.93,52.94,13496.0,39.8546,39.8697,39.8245,39.832,13496.0
2015-12-09 15:15:00,52.95,52.96,52.88,52.88,20185.0,39.8396,39.8471,39.7869,39.7869,20185.0
2015-12-09 15:20:00,52.88,53.0,52.88,52.98,31835.0,39.7869,39.8772,39.7869,39.8621,31835.0
2015-12-09 15:25:00,52.98,53.03,52.97,53.02,20152.0,39.8621,39.8997,39.8546,39.8922,20152.0
2015-12-09 15:30:00,53.03,53.15,53.02,53.08,31649.0,39.8997,39.99,39.8922,39.9374,31649.0
2015-12-09 15:35:00,53.08,53.15,53.07,53.09,21859.0,39.9374,39.99,39.9298,39.9449,21859.0
2015-12-09 15:40:00,53.09,53.11,53.05,53.05,32074.0,39.9449,39.9599,39.9148,39.9148,32074.0
2015-12-09 15:45:00,53.06,53.06,52.88,52.89,80048.0,39.9223,39.9223,39.7869,39.7944,80048.0
2015-12-09 15:50:00,52.88,52.96,52.88,52.95,75081.0,39.7869,39.8471,39.7869,39.8396,75081.0
2015-12-09 15:55:00,52.96,52.99,52.9,52.99,106675.0,39.8471,39.8697,39.8019,39.8697,106675.0
2015-12-10 09:30:00,53.07,53.27,52.78,52.92,24927.0,39.9298,40.0803,39.7116,39.817,24927.0
2015-12-10 09:35:00,52.94,53.04,52.84,53.02,10316.0,39.832,39.9073,39.7568,39.8922,10316.0
2015-12-10 09:40:00,53.06,53.16,53.06,53.13,8769.0,39.9223,39.9976,39.9223,39.975,8769.0
2015-12-10 09:45:00,53.14,53.15,53.01,53.01,18761.0,39.9825,39.99,39.8847,39.8847,18761.0
2015-12-10 09:50:00,52.99,53.03,52.94,52.94,4537.0,39.8697,39.8997,39.832,39.832,4537.0
2015-12-10 09:55:00,52.95,52.96,52.89,52.93,5936.0,39.8396,39.8471,39.7944,39.8245,5936.0
2015-12-10 10:00:00,52.94,52.98,52.87,52.89,14740.0,39.832,39.8621,39.7794,39.7944,14740.0
2015-12-10 10:05:00,52.89,52.99,52.89,52.96,55416.0,39.7944,39.8697,39.7944,39.8471,55416.0
2015-12-10 10:10:00,52.96,52.99,52.92,52.96,14390.0,39.8471,39.8697,39.817,39.8471,14390.0
2015-12-10 10:15:00,52.95,53.12,52.95,53.08,13339.0,39.8396,39.9675,39.8396,39.9374,13339.0
2015-12-10 10:20:00,53.08,53.15,53.07,53.12,42840.0,39.9374,39.99,39.9298,39.9675,42840.0
2015-12-10 10:25:00,53.13,53.16,53.1,53.15,24009.0,39.975,39.9976,39.9524,39.99,24009.0
2015-12-10 10:30:00,53.15,53.23,53.15,53.21,22124.0,39.99,40.0502,39.99,40.0352,22124.0
2015-12-10 10:35:00,53.21,53.33,53.21,53.33,15759.0,40.0352,40.1255,40.0352,40.1255,15759.0
2015-12-10 10:40:00,53.32,53.43,53.32,53.4,17122.0,40.1179,40.2007,40.1179,40.1781,17122.0
2015-12-10 10:45:00,53.43,53.44,53.36,53.4,28805.0,40.2007,40.2082,40.148,40.1781,28805.0
2015-12-10 10:50:00,53.4,53.43,53.35,53.38,10200.0,40.1781,40.2007,40.1405,40.1631,10200.0
2015-12-10 10:55:00,53.38,53.41,53.26,53.28,18360.0,40.1631,40.1857,40.0728,40.0878,18360.0
2015-12-10 11:00:00,53.27,53.33,53.25,53.32,11658.0,40.0803,40.1255,40.0653,40.1179,11658.0
2015-12-10 11:05:00,53.32,53.32,53.24,53.25,12890.0,40.1179,40.1179,40.0578,40.0653,12890.0
2015-12-10 11:10:00,53.24,53.28,53.22,53.23,31150.0,40.0578,40.0878,40.0427,40.0502,31150.0
2015-12-10 11:15:00,53.23,53.26,53.2,53.22,28485.0,40.0502,40.0728,40.0277,40.0427,28485.0
2015-12-10 11:20:00,53.22,53.26,53.21,53.22,8993.0,40.0427,40.0728,40.0352,40.0427,8993.0
2015-12-10 11:25:00,53.23,53.29,53.19,53.19,30014.0,40.0502,40.0954,40.0201,40.0201,30014.0
2015-12-10 11:30:00,53.18,53.2,53.12,53.12,14981.0,40.0126,40.0277,39.9675,39.9675,14981.0
2015-12-10 11:35:00,53.14,53.18,53.13,53.17,9655.0,39.9825,40.0126,39.975,40.0051,9655.0
2015-12-10 11:40:00,53.16,53.17,53.08,53.08,8542.0,39.9976,40.0051,39.9374,39.9374,8542.0
2015-12-10 11:45:00,53.09,53.18,53.07,53.17,8000.0,39.9449,40.0126,39.9298,40.0051,8000.0
2015-12-10 11:50:00,53.17,53.18,53.14,53.18,11416.0,40.0051,40.0126,39.9825,40.0126,11416.0
2015-12-10 11:55:00,53.17,53.21,53.16,53.18,24340.0,40.0051,40.0352,39.9976,40.0126,24340.0
2015-12-10 12:00:00,53.19,53.26,53.18,53.26,10398.0,40.0201,40.0728,40.0126,40.0728,10398.0
2015-12-10 12:05:00,53.26,53.28,53.2,53.2,6604.0,40.0728,40.0878,40.0277,40.0277,6604.0
2015-12-10 12:10:00,53.18,53.18,53.12,53.12,7741.0,40.0126,40.0126,39.9675,39.9675,7741.0
2015-12-10 12:15:00,53.13,53.16,53.12,53.13,9718.0,39.975,39.9976,39.9675,39.975,9718.0
2015-12-10 12:20:00,53.14,53.18,53.12,53.16,9155.0,39.9825,40.0126,39.9675,39.9976,9155.0
2015-12-10 12:25:00,53.17,53.21,53.17,53.2,7350.0,40.0051,40.0352,40.0051,40.0277,7350.0
2015-12-10 12:30:00,53.2,53.2,53.14,53.16,7797.0,40.0277,40.0277,39.9825,39.9976,7797.0
2015-12-10 12:35:00,53.16,53.24,53.15,53.16,10309.0,39.9976,40.0578,39.99,39.9976,10309.0
2015-12-10 12:40:00,53.17,53.22,53.16,53.22,12763.0,40.0051,40.0427,39.9976,40.0427,12763.0
2015-12-10 12:45:00,53.23,53.24,53.19,53.22,18367.0,40.0502,40.0578,40.0201,40.0427,18367.0
2015-12-10 12:50:00,53.22,53.29,53.21,53.29,6911.0,40.0427,40.0954,40.0352,40.0954,6911.0
2015-12-10 12:55:00,53.29,53.36,53.29,53.33,9276.0,40.0954,40.148,40.0954,40.1255,9276.0
2015-12-10 13:00:00,53.33,53.33,53.3,53.31,7059.0,40.1255,40.1255,40.1029,40.1104,7059.0
2015-12-10 13:05:00,53.3,53.3,53.26,53.28,16458.0,40.1029,40.1029,40.0728,40.0878,16458.0
2015-12-10 13:10:00,53.28,53.29,53.22,53.25,16490.0,40.0878,40.0954,40.0427,40.0653,16490.0
2015-12-10 13:15:00,53.24,53.27,53.21,53.23,17775.0,40.0578,40.0803,40.0352,40.0502,17775.0
2015-12-10 13:20:00,53.22,53.28,53.22,53.25,9288.0,40.0427,40.0878,40.0427,40.0653,9288.0
2015-12-10 13:25:00,53.25,53.28,53.23,53.24,14466.0,40.0653,40.0878,40.0502,40.0578,14466.0
2015-12-10 13:30:00,53.23,53.28,53.23,53.25,7422.0,40.0502,40.0878,40.0502,40.0653,7422.0
2015-12-10 13:35:00,53.25,53.35,53.24,53.35,7740.0,40.0653,40.1405,40.0578,40.1405,7740.0
2015-12-10 13:40:00,53.34,53.35,53.28,53.31,20400.0,40.133,40.1405,40.0878,40.1104,20400.0
2015-12-10 13:45:00,53.29,53.31,53.27,53.29,18902.0,40.0954,40.1104,40.0803,40.0954,18902.0
2015-12-10 13:50:00,53.3,53.3,53.24,53.26,10832.0,40.1029,40.1029,40.0578,40.0728,10832.0
2015-12-10 13:55:00,53.25,53.28,53.23,53.23,11665.0,40.0653,40.0878,40.0502,40.0502,11665.0
2015-12-10 14:00:00,53.22,53.26,53.21,53.26,11596.0,40.0427,40.0728,40.0352,40.0728,11596.0
2015-12-10 14:05:00,53.26,53.29,53.25,53.27,22709.0,40.0728,40.0954,40.0653,40.0803,22709.0
2015-12-10 14:10:00,53.27,53.28,53.2,53.2,10131.0,40.0803,40.0878,40.0277,40.0277,10131.0
2015-12-10 14:15:00,53.2,53.25,53.19,53.25,20091.0,40.0277,40.0653,40.0201,40.0653,20091.0
2015-12-10 14:20:00,53.24,53.27,53.23,53.26,36208.0,40.0578,40.0803,40.0502,40.0728,36208.0
2015-12-10 14:25:00,53.27,53.42,53.27,53.42,11794.0,40.0803,40.1932,40.0803,40.1932,11794.0
2015-12-10 14:30:00,53.42,53.42,53.39,53.39,9454.0,40.1932,40.1932,40.1706,40.1706,9454.0
2015-12-10 14:35:00,53.4,53.41,53.37,53.4,12592.0,40.1781,40.1857,40.1556,40.1781,12592.0
2015-12-10 14:40:00,53.41,53.48,53.41,53.46,29936.0,40.1857,40.2383,40.1857,40.2233,29936.0
2015-12-10 14:45:00,53.46,53.48,53.41,53.41,10200.0,40.2233,40.2383,40.1857,40.1857,10200.0
2015-12-10 14:50:00,53.41,53.41,53.35,53.37,10933.0,40.1857,40.1857,40.1405,40.1556,10933.0
2015-12-10 14:55:00,53.37,53.39,53.35,53.37,12029.0,40.1556,40.1706,40.1405,40.1556,12029.0
2015-12-10 15:00:00,53.38,53.39,53.31,53.31,12359.0,40.1631,40.1706,40.1104,40.1104,12359.0
2015-12-10 15:05:00,53.3,53.3,53.24,53.24,14519.0,40.1029,40.1029,40.0578,40.0578,14519.0
2015-12-10 15:10:00,53.24,53.25,53.2,53.21,18685.0,40.0578,40.0653,40.0277,40.0352,18685.0
2015-12-10 15:15:00,53.21,53.24,53.14,53.15,33797.0,40.0352,40.0578,39.9825,39.99,33797.0
2015-12-10 15:20:00,53.16,53.16,53.1,53.13,13778.0,39.9976,39.9976,39.9524,39.975,13778.0
2015-12-10 15:25:00,53.12,53.16,53.08,53.16,16699.0,39.9675,39.9976,39.9374,39.9976,16699.0
2015-12-10 15:30:00,53.16,53.16,53.13,53.15,20754.0,39.9976,39.9976,39.975,39.99,20754.0
2015-12-10 15:35:00,53.15,53.18,53.14,53.17,16457.0,39.99,40.0126,39.9825,40.0051,16457.0
2015-12-10 15:40:00,53.17,53.21,53.13,53.13,38509.0,40.0051,40.0352,39.975,39.975,38509.0
2015-12-10 15:45:00,53.13,53.17,53.08,53.12,42150.0,39.975,40.0051,39.9374,39.9675,42150.0
2015-12-10 15:50:00,53.11,53.11,53.05,53.1,89480.0,39.9599,39.9599,39.9148,39.9524,89480.0
2015-12-10 15:55:00,53.09,53.15,53.05,53.12,82230.0,39.9449,39.99,39.9148,39.9675,82230.0
2015-12-11 09:30:00,53.43,53.43,52.53,52.61,67615.0,40.2007,40.2007,39.5235,39.5837,67615.0
2015-12-11 09:35:00,52.62,52.64,52.51,52.54,27805.0,39.5913,39.6063,39.5085,39.5311,27805.0
2015-12-11 09:40:00,52.54,52.64,52.54,52.62,21687.0,39.5311,39.6063,39.5311,39.5913,21687.0
2015-12-11 09:45:00,52.61,52.63,52.54,52.54,30546.0,39.5837,39.5988,39.5311,39.5311,30546.0
2015-12-11 09:50:00,52.54,52.57,52.46,52.53,60528.0,39.5311,39.5536,39.4709,39.5235,60528.0
2015-12-11 09:55:00,52.54,52.61,52.53,52.58,13012.0,39.5311,39.5837,39.5235,39.5612,13012.0
2015-12-11 10:00:00,52.59,52.81,52.56,52.8,30536.0,39.5687,39.7342,39.5461,39.7267,30536.0
2015-12-11 10:05:00,52.81,52.9,52.72,52.72,12890.0,39.7342,39.8019,39.6665,39.6665,12890.0
2015-12-11 10:10:00,52.72,52.85,52.72,52.85,12860.0,39.6665,39.7643,39.6665,39.7643,12860.0
2015-12-11 10:15:00,52.85,52.86,52.77,52.82,9789.0,39.7643,39.7718,39.7041,39.7417,9789.0
2015-12-11 10:20:00,52.81,52.82,52.74,52.79,15158.0,39.7342,39.7417,39.6816,39.7192,15158.0
2015-12-11 10:25:00,52.79,52.85,52.74,52.82,15959.0,39.7192,39.7643,39.6816,39.7417,15959.0
2015-12-11 10:30:00,52.82,52.92,52.8,52.8,17131.0,39.7417,39.817,39.7267,39.7267,17131.0
2015-12-11 10:35:00,52.82,52.82,52.75,52.77,15128.0,39.7417,39.7417,39.6891,39.7041,15128.0
2015-12-11 10:40:00,52.78,52.83,52.76,52.76,16699.0,39.7116,39.7493,39.6966,39.6966,16699.0
2015-12-11 10:45:00,52.77,52.85,52.74,52.79,26265.0,39.7041,39.7643,39.6816,39.7192,26265.0
2015-12-11 10:50:00,52.79,52.79,52.7,52.75,17005.0,39.7192,39.7192,39.6515,39.6891,17005.0
2015-12-11 10:55:00,52.77,52.77,52.65,52.65,9846.0,39.7041,39.7041,39.6138,39.6138,9846.0
2015-12-11 11:00:00,52.64,52.72,52.58,52.59,22728.0,39.6063,39.6665,39.5612,39.5687,22728.0
2015-12-11 11:05:00,52.6,52.7,52.59,52.64,18474.0,39.5762,39.6515,39.5687,39.6063,18474.0
2015-12-11 11:10:00,52.65,52.65,52.53,52.61,24561.0,39.6138,39.6138,39.5235,39.5837,24561.0
2015-12-11 11:15:00,52.61,52.65,52.53,52.64,15646.0,39.5837,39.6138,39.5235,39.6063,15646.0
2015-12-11 11:20:00,52.63,52.73,52.63,52.68,14483.0,39.5988,39.674,39.5988,39.6364,14483.0
2015-12-11 11:25:00,52.7,52.7,52.57,52.61,16933.0,39.6515,39.6515,39.5536,39.5837,16933.0
2015-12-11 11:30:00,52.62,52.62,52.51,52.51,15445.0,39.5913,39.5913,39.5085,39.5085,15445.0
2015-12-11 11:35:00,52.51,52.54,52.47,52.53,13165.0,39.5085,39.5311,39.4784,39.5235,13165.0
2015-12-11 11:40:00,52.52,52.64,52.51,52.64,33673.0,39.516,39.6063,39.5085,39.6063,33673.0
2015-12-11 11:45:00,52.63,52.71,52.62,52.66,27177.0,39.5988,39.659,39.5913,39.6214,27177.0
2015-12-11 11:50:00,52.65,52.67,52.61,52.66,12783.0,39.6138,39.6289,39.5837,39.6214,12783.0
2015-12-11 11:55:00,52.63,52.66,52.53,52.54,14462.0,39.5988,39.6214,39.5235,39.5311,14462.0
2015-12-11 12:00:00,52.54,52.55,52.47,52.53,16451.0,39.5311,39.5386,39.4784,39.5235,16451.0
2015-12-11 12:05:00,52.52,52.52,52.43,52.45,7600.0,39.516,39.516,39.4483,39.4634,7600.0
2015-12-11 12:10:00,52.43,52.46,52.41,52.45,10518.0,39.4483,39.4709,39.4333,39.4634,10518.0
2015-12-11 12:15:00,52.45,52.45,52.35,52.42,28598.0,39.4634,39.4634,39.3881,39.4408,28598.0
2015-12-11 12:20:00,52.42,52.43,52.33,52.37,15803.0,39.4408,39.4483,39.3731,39.4032,15803.0
2015-12-11 12:25:00,52.36,52.39,52.29,52.38,14066.0,39.3956,39.4182,39.343,39.4107,14066.0
2015-12-11 12:30:00,52.37,52.39,52.33,52.36,13391.0,39.4032,39.4182,39.3731,39.3956,13391.0
2015-12-11 12:35:00,52.37,52.4,52.34,52.34,15116.0,39.4032,39.4257,39.3806,39.3806,15116.0
2015-12-11 12:40:00,52.33,52.37,52.29,52.37,15187.0,39.3731,39.4032,39.343,39.4032,15187.0
2015-12-11 12:45:00,52.37,52.41,52.36,52.38,10243.0,39.4032,39.4333,39.3956,39.4107,10243.0
2015-12-11 12:50:00,52.38,52.39,52.27,52.35,22942.0,39.4107,39.4182,39.3279,39.3881,22942.0
2015-12-11 12:55:00,52.35,52.42,52.34,52.39,17170.0,39.3881,39.4408,39.3806,39.4182,17170.0
2015-12-11 13:00:00,52.41,52.44,52.35,52.39,39605.0,39.4333,39.4558,39.3881,39.4182,39605.0
2015-12-11 13:05:00,52.4,52.42,52.33,52.35,24687.0,39.4257,39.4408,39.3731,39.3881,24687.0
2015-12-11 13:10:00,52.36,52.38,52.32,52.36,17188.0,39.3956,39.4107,39.3655,39.3956,17188.0
2015-12-11 13:15:00,52.34,52.41,52.29,52.37,16843.0,39.3806,39.4333,39.343,39.4032,16843.0
2015-12-11 13:20:00,52.38,52.39,52.3,52.33,23527.0,39.4107,39.4182,39.3505,39.3731,23527.0
2015-12-11 13:25:00,52.32,52.35,52.29,52.29,11098.0,39.3655,39.3881,39.343,39.343,11098.0
2015-12-11 13:30:00,52.28,52.33,52.26,52.31,21646.0,39.3354,39.3731,39.3204,39.358,21646.0
2015-12-11 13:35:00,52.31,52.36,52.31,52.36,8942.0,39.358,39.3956,39.358,39.3956,8942.0
2015-12-11 13:40:00,52.36,52.41,52.33,52.37,20430.0,39.3956,39.4333,39.3731,39.4032,20430.0
2015-12-11 13:45:00,52.39,52.42,52.37,52.38,9019.0,39.4182,39.4408,39.4032,39.4107,9019.0
2015-12-11 13:50:00,52.38,52.46,52.36,52.45,14730.0,39.4107,39.4709,39.3956,39.4634,14730.0
2015-12-11 13:55:00,52.44,52.47,52.43,52.44,15284.0,39.4558,39.4784,39.4483,39.4558,15284.0
2015-12-11 14:00:00,52.45,52.51,52.44,52.45,29848.0,39.4634,39.5085,39.4558,39.4634,29848.0
2015-12-11 14:05:00,52.45,52.5,52.43,52.49,31736.0,39.4634,39.501,39.4483,39.4935,31736.0
2015-12-11 14:10:00,52.49,52.52,52.48,52.51,17713.0,39.4935,39.516,39.4859,39.5085,17713.0
2015-12-11 14:15:00,52.51,52.57,52.49,52.53,36172.0,39.5085,39.5536,39.4935,39.5235,36172.0
2015-12-11 14:20:00,52.54,52.54,52.41,52.42,16201.0,39.5311,39.5311,39.4333,39.4408,16201.0
2015-12-11 14:25:00,52.4,52.41,52.36,52.38,14198.0,39.4257,39.4333,39.3956,39.4107,14198.0
2015-12-11 14:30:00,52.38,52.41,52.34,52.4,13100.0,39.4107,39.4333,39.3806,39.4257,13100.0
2015-12-11 14:35:00,52.4,52.44,52.38,52.41,21579.0,39.4257,39.4558,39.4107,39.4333,21579.0
2015-12-11 14:40:00,52.43,52.43,52.35,52.37,18119.0,39.4483,39.4483,39.3881,39.4032,18119.0
2015-12-11 14:45:00,52.37,52.37,52.3,52.3,18849.0,39.4032,39.4032,39.3505,39.3505,18849.0
2015-12-11 14:50:00,52.31,52.35,52.28,52.35,31030.0,39.358,39.3881,39.3354,39.3881,31030.0
2015-12-11 14:55:00,52.35,52.35,52.26,52.26,10207.0,39.3881,39.3881,39.3204,39.3204,10207.0
2015-12-11 15:00:00,52.27,52.32,52.26,52.26,16494.0,39.3279,39.3655,39.3204,39.3204,16494.0
2015-12-11 15:05:00,52.25,52.26,52.14,52.14,24428.0,39.3129,39.3204,39.2301,39.2301,24428.0
2015-12-11 15:10:00,52.13,52.25,52.13,52.19,26285.0,39.2226,39.3129,39.2226,39.2677,26285.0
2015-12-11 15:15:00,52.18,52.21,52.09,52.1,25176.0,39.2602,39.2828,39.1925,39.2,25176.0
2015-12-11 15:20:00,52.11,52.14,52.08,52.09,49747.0,39.2075,39.2301,39.185,39.1925,49747.0
2015-12-11 15:25:00,52.1,52.17,52.09,52.15,46151.0,39.2,39.2527,39.1925,39.2376,46151.0
2015-12-11 15:30:00,52.14,52.18,52.09,52.15,59376.0,39.2301,39.2602,39.1925,39.2376,59376.0
2015-12-11 15:35:00,52.16,52.22,52.13,52.17,91413.0,39.2452,39.2903,39.2226,39.2527,91413.0
2015-12-11 15:40:00,52.17,52.22,52.12,52.15,91921.0,39.2527,39.2903,39.2151,39.2376,91921.0
2015-12-11 15:45:00,52.15,52.25,52.13,52.23,78873.0,39.2376,39.3129,39.2226,39.2978,78873.0
2015-12-11 15:50:00,52.24,52.26,52.21,52.21,71329.0,39.3054,39.3204,39.2828,39.2828,71329.0
2015-12-11 15:55:00,52.22,52.26,52.19,52.24,122007.0,39.2903,39.3204,39.2677,39.3054,122007.0
2015-12-14 09:30:00,52.5,52.59,52.42,52.59,53592.0,39.501,39.5687,39.4408,39.5687,53592.0
2015-12-14 09:35:00,52.56,52.65,52.52,52.57,14144.0,39.5461,39.6138,39.516,39.5536,14144.0
2015-12-14 09:40:00,52.53,52.53,52.42,52.48,8744.0,39.5235,39.5235,39.4408,39.4859,8744.0
2015-12-14 09:45:00,52.47,52.7,52.47,52.7,19826.0,39.4784,39.6515,39.4784,39.6515,19826.0
2015-12-14 09:50:00,52.69,52.77,52.66,52.74,13973.0,39.6439,39.7041,39.6214,39.6816,13973.0
2015-12-14 09:55:00,52.73,52.73,52.6,52.63,11320.0,39.674,39.674,39.5762,39.5988,11320.0
2015-12-14 10:00:00,52.63,52.71,52.61,52.66,14232.0,39.5988,39.659,39.5837,39.6214,14232.0
2015-12-14 10:05:00,52.66,52.86,52.66,52.82,18417.0,39.6214,39.7718,39.6214,39.7417,18417.0
2015-12-14 10:10:00,52.79,52.79,52.47,52.59,26162.0,39.7192,39.7192,39.4784,39.5687,26162.0
2015-12-14 10:15:00,52.59,53.0,52.56,52.7,38899.0,39.5687,39.8772,39.5461,39.6515,38899.0
2015-12-14 10:20:00,52.69,52.71,52.61,52.64,9045.0,39.6439,39.659,39.5837,39.6063,9045.0
2015-12-14 10:25:00,52.63,52.64,52.49,52.49,13921.0,39.5988,39.6063,39.4935,39.4935,13921.0
2015-12-14 10:30:00,52.49,52.56,52.47,52.54,16096.0,39.4935,39.5461,39.4784,39.5311,16096.0
2015-12-14 10:35:00,52.54,52.68,52.52,52.66,14941.0,39.5311,39.6364,39.516,39.6214,14941.0
2015-12-14 10:40:00,52.66,52.71,52.64,52.67,11595.0,39.6214,39.659,39.6063,39.6289,11595.0
2015-12-14 10:45:00,52.7,52.7,52.59,52.59,15129.0,39.6515,39.6515,39.5687,39.5687,15129.0
2015-12-14 10:50:00,52.56,52.6,52.53,52.54,11308.0,39.5461,39.5762,39.5235,39.5311,11308.0
2015-12-14 10:55:00,52.56,52.63,52.53,52.56,23662.0,39.5461,39.5988,39.5235,39.5461,23662.0
2015-12-14 11:00:00,52.55,52.57,52.43,52.47,15162.0,39.5386,39.5536,39.4483,39.4784,15162.0
2015-12-14 11:05:00,52.48,52.54,52.42,52.42,9331.0,39.4859,39.5311,39.4408,39.4408,9331.0
2015-12-14 11:10:00,52.41,52.45,52.3,52.38,17090.0,39.4333,39.4634,39.3505,39.4107,17090.0
2015-12-14 11:15:00,52.38,52.39,52.29,52.34,9888.0,39.4107,39.4182,39.343,39.3806,9888.0
2015-12-14 11:20:00,52.35,52.48,52.35,52.48,32424.0,39.3881,39.4859,39.3881,39.4859,32424.0
2015-12-14 11:25:00,52.47,52.52,52.43,52.49,9597.0,39.4784,39.516,39.4483,39.4935,9597.0
2015-12-14 11:30:00,52.48,52.48,52.35,52.37,13012.0,39.4859,39.4859,39.3881,39.4032,13012.0
2015-12-14 11:35:00,52.4,52.4,52.28,52.36,11755.0,39.4257,39.4257,39.3354,39.3956,11755.0
2015-12-14 11:40:00,52.36,52.48,52.32,52.46,7721.0,39.3956,39.4859,39.3655,39.4709,7721.0
2015-12-14 11:45:00,52.48,52.51,52.38,52.39,19451.0,39.4859,39.5085,39.4107,39.4182,19451.0
2015-12-14 11:50:00,52.41,52.53,52.38,52.52,14330.0,39.4333,39.5235,39.4107,39.516,14330.0
2015-12-14 11:55:00,52.51,52.59,52.51,52.59,12775.0,39.5085,39.5687,39.5085,39.5687,12775.0
2015-12-14 12:00:00,52.58,52.61,52.52,52.53,11407.0,39.5612,39.5837,39.516,39.5235,11407.0
2015-12-14 12:05:00,52.52,52.63,52.46,52.62,16500.0,39.516,39.5988,39.4709,39.5913,16500.0
2015-12-14 12:10:00,52.62,52.68,52.58,52.58,8149.0,39.5913,39.6364,39.5612,39.5612,8149.0
2015-12-14 12:15:00,52.57,52.69,52.53,52.68,24440.0,39.5536,39.6439,39.5235,39.6364,24440.0
2015-12-14 12:20:00,52.67,52.67,52.56,52.65,15948.0,39.6289,39.6289,39.5461,39.6138,15948.0
2015-12-14 12:25:00,52.66,52.71,52.66,52.71,14543.0,39.6214,39.659,39.6214,39.659,14543.0
2015-12-14 12:30:00,52.71,52.72,52.67,52.71,7526.0,39.659,39.6665,39.6289,39.659,7526.0
2015-12-14 12:35:00,52.71,52.73,52.66,52.67,8265.0,39.659,39.674,39.6214,39.6289,8265.0
2015-12-14 12:40:00,52.66,52.67,52.58,52.58,9802.0,39.6214,39.6289,39.5612,39.5612,9802.0
2015-12-14 12:45:00,52.59,52.65,52.54,52.54,11810.0,39.5687,39.6138,39.5311,39.5311,11810.0
2015-12-14 12:50:00,52.54,52.68,52.54,52.68,11268.0,39.5311,39.6364,39.5311,39.6364,11268.0
2015-12-14 12:55:00,52.69,52.8,52.67,52.77,12515.0,39.6439,39.7267,39.6289,39.7041,12515.0
2015-12-14 13:00:00,52.78,52.81,52.7,52.71,9780.0,39.7116,39.7342,39.6515,39.659,9780.0
2015-12-14 13:05:00,52.72,52.76,52.69,52.7,7830.0,39.6665,39.6966,39.6439,39.6515,7830.0
2015-12-14 13:10:00,52.7,52.72,52.62,52.63,10468.0,39.6515,39.6665,39.5913,39.5988,10468.0
2015-12-14 13:15:00,52.63,52.65,52.6,52.64,5776.0,39.5988,39.6138,39.5762,39.6063,5776.0
2015-12-14 13:20:00,52.62,52.65,52.59,52.59,11330.0,39.5913,39.6138,39.5687,39.5687,11330.0
2015-12-14 13:25:00,52.59,52.6,52.55,52.59,14663.0,39.5687,39.5762,39.5386,39.5687,14663.0
2015-12-14 13:30:00,52.58,52.63,52.57,52.62,7100.0,39.5612,39.5988,39.5536,39.5913,7100.0
2015-12-14 13:35:00,52.61,52.61,52.48,52.49,19620.0,39.5837,39.5837,39.4859,39.4935,19620.0
2015-12-14 13:40:00,52.49,52.51,52.42,52.42,26802.0,39.4935,39.5085,39.4408,39.4408,26802.0
2015-12-14 13:45:00,52.41,52.49,52.36,52.49,21538.0,39.4333,39.4935,39.3956,39.4935,21538.0
2015-12-14 13:50:00,52.48,52.49,52.44,52.45,17210.0,39.4859,39.4935,39.4558,39.4634,17210.0
2015-12-14 13:55:00,52.44,52.49,52.43,52.45,15379.0,39.4558,39.4935,39.4483,39.4634,15379.0
2015-12-14 14:00:00,52.46,52.47,52.32,52.34,17477.0,39.4709,39.4784,39.3655,39.3806,17477.0
2015-12-14 14:05:00,52.34,52.43,52.34,52.42,22362.0,39.3806,39.4483,39.3806,39.4408,22362.0
2015-12-14 14:10:00,52.42,52.51,52.4,52.43,15041.0,39.4408,39.5085,39.4257,39.4483,15041.0
2015-12-14 14:15:00,52.44,52.47,52.4,52.44,22966.0,39.4558,39.4784,39.4257,39.4558,22966.0
2015-12-14 14:20:00,52.44,52.45,52.38,52.41,17248.0,39.4558,39.4634,39.4107,39.4333,17248.0
2015-12-14 14:25:00,52.4,52.44,52.39,52.44,17121.0,39.4257,39.4558,39.4182,39.4558,17121.0
2015-12-14 14:30:00,52.45,52.45,52.37,52.41,46360.0,39.4634,39.4634,39.4032,39.4333,46360.0
2015-12-14 14:35:00,52.41,52.48,52.39,52.48,12397.0,39.4333,39.4859,39.4182,39.4859,12397.0
2015-12-14 14:40:00,52.47,52.51,52.46,52.46,7761.0,39.4784,39.5085,39.4709,39.4709,7761.0
2015-12-14 14:45:00,52.46,52.58,52.46,52.58,15980.0,39.4709,39.5612,39.4709,39.5612,15980.0
2015-12-14 14:50:00,52.58,52.73,52.56,52.72,29536.0,39.5612,39.674,39.5461,39.6665,29536.0
2015-12-14 14:55:00,52.7,52.72,52.66,52.67,12585.0,39.6515,39.6665,39.6214,39.6289,12585.0
2015-12-14 15:00:00,52.65,52.66,52.55,52.55,17049.0,39.6138,39.6214,39.5386,39.5386,17049.0
2015-12-14 15:05:00,52.55,52.57,52.47,52.49,21912.0,39.5386,39.5536,39.4784,39.4935,21912.0
2015-12-14 15:10:00,52.48,52.49,52.44,52.46,15318.0,39.4859,39.4935,39.4558,39.4709,15318.0
2015-12-14 15:15:00,52.45,52.55,52.43,52.52,14882.0,39.4634,39.5386,39.4483,39.516,14882.0
2015-12-14 15:20:00,52.53,52.55,52.52,52.53,13084.0,39.5235,39.5386,39.516,39.5235,13084.0
2015-12-14 15:25:00,52.53,52.56,52.49,52.54,22313.0,39.5235,39.5461,39.4935,39.5311,22313.0
2015-12-14 15:30:00,52.53,52.59,52.53,52.58,29294.0,39.5235,39.5687,39.5235,39.5612,29294.0
2015-12-14 15:35:00,52.58,52.63,52.55,52.58,45422.0,39.5612,39.5988,39.5386,39.5612,45422.0
2015-12-14 15:40:00,52.57,52.58,52.46,52.47,41862.0,39.5536,39.5612,39.4709,39.4784,41862.0
2015-12-14 15:45:00,52.48,52.64,52.46,52.64,58119.0,39.4859,39.6063,39.4709,39.6063,58119.0
2015-12-14 15:50:00,52.64,52.71,52.61,52.71,60587.0,39.6063,39.659,39.5837,39.659,60587.0
2015-12-14 15:55:00,52.71,52.8,52.68,52.77,82566.0,39.659,39.7267,39.6364,39.7041,82566.0
2015-12-15 09:30:00,53.25,53.43,52.8,53.12,48737.0,40.0653,40.2007,39.7267,39.9675,48737.0
2015-12-15 09:35:00,53.12,53.22,53.09,53.14,18446.0,39.9675,40.0427,39.9449,39.9825,18446.0
2015-12-15 09:40:00,53.17,53.17,53.02,53.02,50362.0,40.0051,40.0051,39.8922,39.8922,50362.0
2015-12-15 09:45:00,53.01,53.12,52.99,53.05,49465.0,39.8847,39.9675,39.8697,39.9148,49465.0
2015-12-15 09:50:00,53.07,53.12,52.99,53.0,39603.0,39.9298,39.9675,39.8697,39.8772,39603.0
2015-12-15 09:55:00,53.01,53.08,52.99,53.01,23763.0,39.8847,39.9374,39.8697,39.8847,23763.0
2015-12-15 10:00:00,53.01,53.16,53.01,53.13,128204.0,39.8847,39.9976,39.8847,39.975,128204.0
2015-12-15 10:05:00,53.12,53.16,53.09,53.13,14981.0,39.9675,39.9976,39.9449,39.975,14981.0
2015-12-15 10:10:00,53.13,53.2,53.04,53.05,40319.0,39.975,40.0277,39.9073,39.9148,40319.0
2015-12-15 10:15:00,53.06,53.06,52.91,52.98,31331.0,39.9223,39.9223,39.8095,39.8621,31331.0
2015-12-15 10:20:00,52.97,52.98,52.88,52.91,40878.0,39.8546,39.8621,39.7869,39.8095,40878.0
2015-12-15 10:25:00,52.91,52.93,52.81,52.83,50268.0,39.8095,39.8245,39.7342,39.7493,50268.0
2015-12-15 10:30:00,52.83,52.86,52.8,52.85,17724.0,39.7493,39.7718,39.7267,39.7643,17724.0
2015-12-15 10:35:00,52.85,52.95,52.81,52.95,23884.0,39.7643,39.8396,39.7342,39.8396,23884.0
2015-12-15 10:40:00,52.94,52.98,52.91,52.94,27026.0,39.832,39.8621,39.8095,39.832,27026.0
2015-12-15 10:45:00,52.93,53.07,52.89,53.05,18727.0,39.8245,39.9298,39.7944,39.9148,18727.0
2015-12-15 10:50:00,53.04,53.11,53.02,53.09,21616.0,39.9073,39.9599,39.8922,39.9449,21616.0
2015-12-15 10:55:00,53.08,53.09,53.03,53.03,26542.0,39.9374,39.9449,39.8997,39.8997,26542.0
2015-12-15 11:00:00,53.02,53.05,52.99,53.02,14839.0,39.8922,39.9148,39.8697,39.8922,14839.0
2015-12-15 11:05:00,53.02,53.09,53.02,53.04,19161.0,39.8922,39.9449,39.8922,39.9073,19161.0
2015-12-15 11:10:00,53.04,53.07,53.03,53.05,18359.0,39.9073,39.9298,39.8997,39.9148,18359.0
2015-12-15 11:15:00,53.04,53.1,53.04,53.08,22366.0,39.9073,39.9524,39.9073,39.9374,22366.0
2015-12-15 11:20:00,53.08,53.08,53.01,53.04,13243.0,39.9374,39.9374,39.8847,39.9073,13243.0
2015-12-15 11:25:00,53.03,53.08,53.01,53.04,9615.0,39.8997,39.9374,39.8847,39.9073,9615.0
2015-12-15 11:30:00,53.05,53.12,53.05,53.06,17884.0,39.9148,39.9675,39.9148,39.9223,17884.0
2015-12-15 11:35:00,53.07,53.08,53.03,53.03,9541.0,39.9298,39.9374,39.8997,39.8997,9541.0
2015-12-15 11:40:00,53.04,53.04,52.95,52.97,20137.0,39.9073,39.9073,39.8396,39.8546,20137.0
2015-12-15 11:45:00,52.97,53.0,52.94,52.96,15112.0,39.8546,39.8772,39.832,39.8471,15112.0
2015-12-15 11:50:00,52.96,53.07,52.96,53.06,28227.0,39.8471,39.9298,39.8471,39.9223,28227.0
2015-12-15 11:55:00,53.06,53.08,53.01,53.07,9797.0,39.9223,39.9374,39.8847,39.9298,9797.0
2015-12-15 12:00:00,53.06,53.11,53.02,53.09,14160.0,39.9223,39.9599,39.8922,39.9449,14160.0
2015-12-15 12:05:00,53.09,53.16,53.05,53.13,26038.0,39.9449,39.9976,39.9148,39.975,26038.0
2015-12-15 12:10:00,53.15,53.15,53.09,53.12,19144.0,39.99,39.99,39.9449,39.9675,19144.0
2015-12-15 12:15:00,53.12,53.2,53.1,53.18,20746.0,39.9675,40.0277,39.9524,40.0126,20746.0
2015-12-15 12:20:00,53.17,53.25,53.15,53.24,20063.0,40.0051,40.0653,39.99,40.0578,20063.0
2015-12-15 12:25:00,53.23,53.26,53.23,53.25,15614.0,40.0502,40.0728,40.0502,40.0653,15614.0
2015-12-15 12:30:00,53.25,53.35,53.25,53.33,18839.0,40.0653,40.1405,40.0653,40.1255,18839.0
2015-12-15 12:35:00,53.34,53.42,53.33,53.4,20897.0,40.133,40.1932,40.1255,40.1781,20897.0
2015-12-15 12:40:00,53.4,53.41,53.35,53.36,13418.0,40.1781,40.1857,40.1405,40.148,13418.0
2015-12-15 12:45:00,53.37,53.37,53.34,53.35,13274.0,40.1556,40.1556,40.133,40.1405,13274.0
2015-12-15 12:50:00,53.36,53.37,53.34,53.36,13992.0,40.148,40.1556,40.133,40.148,13992.0
2015-12-15 12:55:00,53.36,53.41,53.35,53.38,23351.0,40.148,40.1857,40.1405,40.1631,23351.0
2015-12-15 13:00:00,53.38,53.4,53.31,53.32,16849.0,40.1631,40.1781,40.1104,40.1179,16849.0
2015-12-15 13:05:00,53.31,53.31,53.27,53.28,8826.0,40.1104,40.1104,40.0803,40.0878,8826.0
2015-12-15 13:10:00,53.28,53.31,53.26,53.28,13413.0,40.0878,40.1104,40.0728,40.0878,13413.0
2015-12-15 13:15:00,53.29,53.34,53.27,53.27,16115.0,40.0954,40.133,40.0803,40.0803,16115.0
2015-12-15 13:20:00,53.27,53.29,53.22,53.24,20390.0,40.0803,40.0954,40.0427,40.0578,20390.0
2015-12-15 13:25:00,53.24,53.27,53.16,53.16,17661.0,40.0578,40.0803,39.9976,39.9976,17661.0
2015-12-15 13:30:00,53.17,53.23,53.17,53.2,16297.0,40.0051,40.0502,40.0051,40.0277,16297.0
2015-12-15 13:35:00,53.2,53.3,53.2,53.29,8683.0,40.0277,40.1029,40.0277,40.0954,8683.0
2015-12-15 13:40:00,53.31,53.32,53.25,53.26,10030.0,40.1104,40.1179,40.0653,40.0728,10030.0
2015-12-15 13:45:00,53.27,53.32,53.27,53.31,8141.0,40.0803,40.1179,40.0803,40.1104,8141.0
2015-12-15 13:50:00,53.31,53.35,53.29,53.33,10826.0,40.1104,40.1405,40.0954,40.1255,10826.0
2015-12-15 13:55:00,53.34,53.39,53.34,53.35,13004.0,40.133,40.1706,40.133,40.1405,13004.0
2015-12-15 14:00:00,53.35,53.36,53.3,53.35,15591.0,40.1405,40.148,40.1029,40.1405,15591.0
2015-12-15 14:05:00,53.35,53.36,53.29,53.29,8546.0,40.1405,40.148,40.0954,40.0954,8546.0
2015-12-15 14:10:00,53.28,53.3,53.27,53.29,14947.0,40.0878,40.1029,40.0803,40.0954,14947.0
2015-12-15 14:15:00,53.3,53.34,53.28,53.31,15025.0,40.1029,40.133,40.0878,40.1104,15025.0
2015-12-15 14:20:00,53.31,53.33,53.27,53.3,12135.0,40.1104,40.1255,40.0803,40.1029,12135.0
2015-12-15 14:25:00,53.28,53.3,53.24,53.26,10837.0,40.0878,40.1029,40.0578,40.0728,10837.0
2015-12-15 14:30:00,53.26,53.29,53.23,53.24,25350.0,40.0728,40.0954,40.0502,40.0578,25350.0
2015-12-15 14:35:00,53.25,53.27,53.22,53.22,14956.0,40.0653,40.0803,40.0427,40.0427,14956.0
2015-12-15 14:40:00,53.22,53.25,53.2,53.25,10149.0,40.0427,40.0653,40.0277,40.0653,10149.0
2015-12-15 14:45:00,53.25,53.28,53.22,53.22,10090.0,40.0653,40.0878,40.0427,40.0427,10090.0
2015-12-15 14:50:00,53.22,53.26,53.21,53.26,14706.0,40.0427,40.0728,40.0352,40.0728,14706.0
2015-12-15 14:55:00,53.26,53.26,53.17,53.19,18144.0,40.0728,40.0728,40.0051,40.0201,18144.0
2015-12-15 15:00:00,53.18,53.19,53.16,53.17,13021.0,40.0126,40.0201,39.9976,40.0051,13021.0
2015-12-15 15:05:00,53.16,53.17,53.12,53.15,20230.0,39.9976,40.0051,39.9675,39.99,20230.0
2015-12-15 15:10:00,53.16,53.16,53.1,53.1,24988.0,39.9976,39.9976,39.9524,39.9524,24988.0
2015-12-15 15:15:00,53.1,53.17,53.09,53.16,39893.0,39.9524,40.0051,39.9449,39.9976,39893.0
2015-12-15 15:20:00,53.15,53.17,53.13,53.14,15620.0,39.99,40.0051,39.975,39.9825,15620.0
2015-12-15 15:25:00,53.12,53.16,53.1,53.1,29776.0,39.9675,39.9976,39.9524,39.9524,29776.0
2015-12-15 15:30:00,53.09,53.09,53.02,53.03,46330.0,39.9449,39.9449,39.8922,39.8997,46330.0
2015-12-15 15:35:00,53.03,53.1,53.01,53.09,25409.0,39.8997,39.9524,39.8847,39.9449,25409.0
2015-12-15 15:40:00,53.09,53.1,53.06,53.1,31602.0,39.9449,39.9524,39.9223,39.9524,31602.0
2015-12-15 15:45:00,53.09,53.17,53.07,53.12,42495.0,39.9449,40.0051,39.9298,39.9675,42495.0
2015-12-15 15:50:00,53.13,53.14,53.1,53.14,59890.0,39.975,39.9825,39.9524,39.9825,59890.0
2015-12-15 15:55:00,53.13,53.18,53.08,53.09,126124.0,39.975,40.0126,39.9374,39.9449,126124.0
2015-12-16 09:30:00,53.5,53.58,53.33,53.54,33745.0,40.2534,40.3136,40.1255,40.2835,33745.0
2015-12-16 09:35:00,53.56,53.57,53.45,53.5,26568.0,40.2985,40.306,40.2158,40.2534,26568.0
2015-12-16 09:40:00,53.51,53.51,53.43,53.46,44358.0,40.2609,40.2609,40.2007,40.2233,44358.0
2015-12-16 09:45:00,53.47,53.55,53.45,53.54,12518.0,40.2308,40.291,40.2158,40.2835,12518.0
2015-12-16 09:50:00,53.54,53.56,53.49,53.55,23255.0,40.2835,40.2985,40.2459,40.291,23255.0
2015-12-16 09:55:00,53.54,53.55,53.4,53.41,11163.0,40.2835,40.291,40.1781,40.1857,11163.0
2015-12-16 10:00:00,53.4,53.45,53.4,53.43,9311.0,40.1781,40.2158,40.1781,40.2007,9311.0
2015-12-16 10:05:00,53.43,53.47,53.4,53.41,19970.0,40.2007,40.2308,40.1781,40.1857,19970.0
2015-12-16 10:10:00,53.4,53.41,53.27,53.28,14171.0,40.1781,40.1857,40.0803,40.0878,14171.0
2015-12-16 10:15:00,53.26,53.4,53.25,53.4,13667.0,40.0728,40.1781,40.0653,40.1781,13667.0
2015-12-16 10:20:00,53.41,53.45,53.38,53.43,10319.0,40.1857,40.2158,40.1631,40.2007,10319.0
2015-12-16 10:25:00,53.43,53.44,53.34,53.36,10671.0,40.2007,40.2082,40.133,40.148,10671.0
2015-12-16 10:30:00,53.35,53.41,53.3,53.37,14541.0,40.1405,40.1857,40.1029,40.1556,14541.0
2015-12-16 10:35:00,53.37,53.38,53.31,53.34,22298.0,40.1556,40.1631,40.1104,40.133,22298.0
2015-12-16 10:40:00,53.34,53.43,53.32,53.43,27494.0,40.133,40.2007,40.1179,40.2007,27494.0
2015-12-16 10:45:00,53.43,53.43,53.37,53.41,16391.0,40.2007,40.2007,40.1556,40.1857,16391.0
2015-12-16 10:50:00,53.41,53.42,53.38,53.39,10214.0,40.1857,40.1932,40.1631,40.1706,10214.0
2015-12-16 10:55:00,53.39,53.42,53.39,53.39,16512.0,40.1706,40.1932,40.1706,40.1706,16512.0
2015-12-16 11:00:00,53.39,53.39,53.27,53.27,18099.0,40.1706,40.1706,40.0803,40.0803,18099.0
2015-12-16 11:05:00,53.28,53.34,53.28,53.33,12180.0,40.0878,40.133,40.0878,40.1255,12180.0
2015-12-16 11:10:00,53.33,53.41,53.33,53.4,12151.0,40.1255,40.1857,40.1255,40.1781,12151.0
2015-12-16 11:15:00,53.41,53.42,53.28,53.3,22942.0,40.1857,40.1932,40.0878,40.1029,22942.0
2015-12-16 11:20:00,53.29,53.32,53.27,53.27,8850.0,40.0954,40.1179,40.0803,40.0803,8850.0
2015-12-16 11:25:00,53.27,53.35,53.27,53.33,10988.0,40.0803,40.1405,40.0803,40.1255,10988.0
2015-12-16 11:30:00,53.34,53.4,53.33,53.4,15074.0,40.133,40.1781,40.1255,40.1781,15074.0
2015-12-16 11:35:00,53.39,53.47,53.37,53.45,16758.0,40.1706,40.2308,40.1556,40.2158,16758.0
2015-12-16 11:40:00,53.44,53.47,53.41,53.43,11380.0,40.2082,40.2308,40.1857,40.2007,11380.0
2015-12-16 11:45:00,53.42,53.51,53.41,53.51,11665.0,40.1932,40.2609,40.1857,40.2609,11665.0
2015-12-16 11:50:00,53.51,53.52,53.48,53.5,16542.0,40.2609,40.2684,40.2383,40.2534,16542.0
2015-12-16 11:55:00,53.51,53.56,53.5,53.55,17837.0,40.2609,40.2985,40.2534,40.291,17837.0
2015-12-16 12:00:00,53.55,53.61,53.55,53.59,12440.0,40.291,40.3361,40.291,40.3211,12440.0
2015-12-16 12:05:00,53.6,53.6,53.53,53.58,20791.0,40.3286,40.3286,40.2759,40.3136,20791.0
2015-12-16 12:10:00,53.58,53.58,53.54,53.56,4835.0,40.3136,40.3136,40.2835,40.2985,4835.0
2015-12-16 12:15:00,53.57,53.57,53.47,53.49,19187.0,40.306,40.306,40.2308,40.2459,19187.0
2015-12-16 12:20:00,53.48,53.53,53.46,53.52,10601.0,40.2383,40.2759,40.2233,40.2684,10601.0
2015-12-16 12:25:00,53.5,53.56,53.5,53.55,6000.0,40.2534,40.2985,40.2534,40.291,6000.0
2015-12-16 12:30:00,53.55,53.57,53.53,53.55,6208.0,40.291,40.306,40.2759,40.291,6208.0
2015-12-16 12:35:00,53.55,53.56,53.5,53.5,7193.0,40.291,40.2985,40.2534,40.2534,7193.0
2015-12-16 12:40:00,53.5,53.51,53.46,53.46,7005.0,40.2534,40.2609,40.2233,40.2233,7005.0
2015-12-16 12:45:00,53.46,53.53,53.46,53.46,14351.0,40.2233,40.2759,40.2233,40.2233,14351.0
2015-12-16 12:50:00,53.46,53.47,53.34,53.35,10831.0,40.2233,40.2308,40.133,40.1405,10831.0
2015-12-16 12:55:00,53.34,53.35,53.32,53.33,8015.0,40.133,40.1405,40.1179,40.1255,8015.0
2015-12-16 13:00:00,53.34,53.4,53.31,53.39,12125.0,40.133,40.1781,40.1104,40.1706,12125.0
2015-12-16 13:05:00,53.38,53.45,53.37,53.39,11728.0,40.1631,40.2158,40.1556,40.1706,11728.0
2015-12-16 13:10:00,53.39,53.4,53.37,53.38,9794.0,40.1706,40.1781,40.1556,40.1631,9794.0
2015-12-16 13:15:00,53.38,53.41,53.37,53.4,13960.0,40.1631,40.1857,40.1556,40.1781,13960.0
2015-12-16 13:20:00,53.39,53.5,53.39,53.5,11959.0,40.1706,40.2534,40.1706,40.2534,11959.0
2015-12-16 13:25:00,53.5,53.52,53.48,53.48,8060.0,40.2534,40.2684,40.2383,40.2383,8060.0
2015-12-16 13:30:00,53.48,53.48,53.39,53.42,11991.0,40.2383,40.2383,40.1706,40.1932,11991.0
2015-12-16 13:35:00,53.41,53.43,53.39,53.39,8188.0,40.1857,40.2007,40.1706,40.1706,8188.0
2015-12-16 13:40:00,53.39,53.43,53.38,53.4,14374.0,40.1706,40.2007,40.1631,40.1781,14374.0
2015-12-16 13:45:00,53.39,53.48,53.38,53.48,17350.0,40.1706,40.2383,40.1631,40.2383,17350.0
2015-12-16 13:50:00,53.48,53.52,53.43,53.46,16315.0,40.2383,40.2684,40.2007,40.2233,16315.0
2015-12-16 13:55:00,53.45,53.6,53.44,53.6,28565.0,40.2158,40.3286,40.2082,40.3286,28565.0
2015-12-16 14:00:00,53.53,53.73,53.21,53.66,64148.0,40.2759,40.4264,40.0352,40.3738,64148.0
2015-12-16 14:05:00,53.68,53.81,53.6,53.62,15806.0,40.3888,40.4866,40.3286,40.3437,15806.0
2015-12-16 14:10:00,53.62,53.68,53.52,53.6,35910.0,40.3437,40.3888,40.2684,40.3286,35910.0
2015-12-16 14:15:00,53.6,53.69,53.53,53.55,48485.0,40.3286,40.3963,40.2759,40.291,48485.0
2015-12-16 14:20:00,53.54,53.67,53.52,53.65,13790.0,40.2835,40.3813,40.2684,40.3662,13790.0
2015-12-16 14:25:00,53.65,53.67,53.55,53.61,22227.0,40.3662,40.3813,40.291,40.3361,22227.0
2015-12-16 14:30:00,53.61,53.67,53.49,53.62,40443.0,40.3361,40.3813,40.2459,40.3437,40443.0
2015-12-16 14:35:00,53.61,53.7,53.6,53.6,19576.0,40.3361,40.4039,40.3286,40.3286,19576.0
2015-12-16 14:40:00,53.59,53.67,53.54,53.62,18500.0,40.3211,40.3813,40.2835,40.3437,18500.0
2015-12-16 14:45:00,53.63,53.7,53.6,53.66,21131.0,40.3512,40.4039,40.3286,40.3738,21131.0
2015-12-16 14:50:00,53.65,53.79,53.65,53.76,15104.0,40.3662,40.4716,40.3662,40.449,15104.0
2015-12-16 14:55:00,53.78,53.92,53.77,53.91,15969.0,40.464,40.5694,40.4565,40.5619,15969.0
2015-12-16 15:00:00,53.92,53.96,53.81,53.82,30658.0,40.5694,40.5995,40.4866,40.4941,30658.0
2015-12-16 15:05:00,53.82,53.83,53.74,53.79,27838.0,40.4941,40.5017,40.434,40.4716,27838.0
2015-12-16 15:10:00,53.78,53.88,53.78,53.84,16945.0,40.464,40.5393,40.464,40.5092,16945.0
2015-12-16 15:15:00,53.85,53.88,53.82,53.88,23978.0,40.5167,40.5393,40.4941,40.5393,23978.0
2015-12-16 15:20:00,53.88,53.9,53.86,53.89,17139.0,40.5393,40.5543,40.5242,40.5468,17139.0
2015-12-16 15:25:00,53.9,53.95,53.85,53.94,43134.0,40.5543,40.592,40.5167,40.5844,43134.0
2015-12-16 15:30:00,53.94,53.99,53.91,53.97,48540.0,40.5844,40.6221,40.5619,40.607,48540.0
2015-12-16 15:35:00,53.97,54.11,53.96,54.1,36202.0,40.607,40.7123,40.5995,40.7048,36202.0
2015-12-16 15:40:00,54.09,54.14,54.04,54.07,55037.0,40.6973,40.7349,40.6597,40.6822,55037.0
2015-12-16 15:45:00,54.06,54.12,54.05,54.08,44188.0,40.6747,40.7199,40.6672,40.6898,44188.0
2015-12-16 15:50:00,54.09,54.16,54.08,54.16,65553.0,40.6973,40.75,40.6898,40.75,65553.0
2015-12-16 15:55:00,54.16,54.17,54.04,54.06,135522.0,40.75,40.7575,40.6597,40.6747,135522.0
2015-12-17 09:30:00,54.12,54.19,53.97,54.02,36680.0,40.7199,40.7725,40.607,40.6446,36680.0
2015-12-17 09:35:00,54.06,54.06,53.89,53.96,24375.0,40.6747,40.6747,40.5468,40.5995,24375.0
2015-12-17 09:40:00,53.97,54.07,53.95,53.98,25876.0,40.607,40.6822,40.592,40.6145,25876.0
2015-12-17 09:45:00,54.02,54.19,54.02,54.09,38607.0,40.6446,40.7725,40.6446,40.6973,38607.0
2015-12-17 09:50:00,54.1,54.2,54.08,54.2,19817.0,40.7048,40.7801,40.6898,40.7801,19817.0
2015-12-17 09:55:00,54.21,54.3,54.2,54.25,17256.0,40.7876,40.8553,40.7801,40.8177,17256.0
2015-12-17 10:00:00,54.27,54.28,54.1,54.13,21214.0,40.8327,40.8402,40.7048,40.7274,21214.0
2015-12-17 10:05:00,54.15,54.18,54.09,54.1,12401.0,40.7424,40.765,40.6973,40.7048,12401.0
2015-12-17 10:10:00,54.14,54.2,54.06,54.2,32109.0,40.7349,40.7801,40.6747,40.7801,32109.0
2015-12-17 10:15:00,54.19,54.24,54.04,54.08,34647.0,40.7725,40.8102,40.6597,40.6898,34647.0
2015-12-17 10:20:00,54.07,54.2,54.07,54.16,22816.0,40.6822,40.7801,40.6822,40.75,22816.0
2015-12-17 10:25:00,54.15,54.22,54.14,54.22,25850.0,40.7424,40.7951,40.7349,40.7951,25850.0
2015-12-17 10:30:00,54.23,54.26,54.21,54.22,14102.0,40.8026,40.8252,40.7876,40.7951,14102.0
2015-12-17 10:35:00,54.22,54.23,54.17,54.17,23479.0,40.7951,40.8026,40.7575,40.7575,23479.0
2015-12-17 10:40:00,54.16,54.16,54.12,54.14,21070.0,40.75,40.75,40.7199,40.7349,21070.0
2015-12-17 10:45:00,54.14,54.14,53.97,53.98,23074.0,40.7349,40.7349,40.607,40.6145,23074.0
2015-12-17 10:50:00,53.98,53.99,53.87,53.91,14157.0,40.6145,40.6221,40.5318,40.5619,14157.0
2015-12-17 10:55:00,53.91,53.93,53.86,53.92,12109.0,40.5619,40.5769,40.5242,40.5694,12109.0
2015-12-17 11:00:00,53.92,53.96,53.9,53.96,13974.0,40.5694,40.5995,40.5543,40.5995,13974.0
2015-12-17 11:05:00,53.97,53.98,53.88,53.89,18817.0,40.607,40.6145,40.5393,40.5468,18817.0
2015-12-17 11:10:00,53.9,53.95,53.89,53.9,37099.0,40.5543,40.592,40.5468,40.5543,37099.0
2015-12-17 11:15:00,53.89,53.9,53.82,53.84,55331.0,40.5468,40.5543,40.4941,40.5092,55331.0
2015-12-17 11:20:00,53.82,53.82,53.72,53.72,22015.0,40.4941,40.4941,40.4189,40.4189,22015.0
2015-12-17 11:25:00,53.73,53.77,53.7,53.75,10051.0,40.4264,40.4565,40.4039,40.4415,10051.0
2015-12-17 11:30:00,53.74,53.78,53.7,53.78,18014.0,40.434,40.464,40.4039,40.464,18014.0
2015-12-17 11:35:00,53.77,53.85,53.74,53.84,21225.0,40.4565,40.5167,40.434,40.5092,21225.0
2015-12-17 11:40:00,53.84,53.86,53.74,53.75,15272.0,40.5092,40.5242,40.434,40.4415,15272.0
2015-12-17 11:45:00,53.75,53.77,53.73,53.77,17225.0,40.4415,40.4565,40.4264,40.4565,17225.0
2015-12-17 11:50:00,53.76,53.77,53.72,53.74,14361.0,40.449,40.4565,40.4189,40.434,14361.0
2015-12-17 11:55:00,53.73,53.73,53.69,53.69,10740.0,40.4264,40.4264,40.3963,40.3963,10740.0
2015-12-17 12:00:00,53.69,53.7,53.62,53.62,20986.0,40.3963,40.4039,40.3437,40.3437,20986.0
2015-12-17 12:05:00,53.61,53.67,53.61,53.67,11661.0,40.3361,40.3813,40.3361,40.3813,11661.0
2015-12-17 12:10:00,53.68,53.69,53.64,53.67,11975.0,40.3888,40.3963,40.3587,40.3813,11975.0
2015-12-17 12:15:00,53.67,53.72,53.67,53.71,13202.0,40.3813,40.4189,40.3813,40.4114,13202.0
2015-12-17 12:20:00,53.71,53.71,53.63,53.65,13127.0,40.4114,40.4114,40.3512,40.3662,13127.0
2015-12-17 12:25:00,53.65,53.66,53.58,53.6,13750.0,40.3662,40.3738,40.3136,40.3286,13750.0
2015-12-17 12:30:00,53.6,53.65,53.57,53.64,10910.0,40.3286,40.3662,40.306,40.3587,10910.0
2015-12-17 12:35:00,53.63,53.63,53.53,53.53,11990.0,40.3512,40.3512,40.2759,40.2759,11990.0
2015-12-17 12:40:00,53.53,53.54,53.46,53.48,6012.0,40.2759,40.2835,40.2233,40.2383,6012.0
2015-12-17 12:45:00,53.48,53.52,53.41,53.41,10144.0,40.2383,40.2684,40.1857,40.1857,10144.0
2015-12-17 12:50:00,53.41,53.51,53.39,53.49,11862.0,40.1857,40.2609,40.1706,40.2459,11862.0
2015-12-17 12:55:00,53.49,53.5,53.42,53.48,10023.0,40.2459,40.2534,40.1932,40.2383,10023.0
2015-12-17 13:00:00,53.47,53.49,53.43,53.49,12268.0,40.2308,40.2459,40.2007,40.2459,12268.0
2015-12-17 13:05:00,53.49,53.53,53.46,53.52,9763.0,40.2459,40.2759,40.2233,40.2684,9763.0
2015-12-17 13:10:00,53.51,53.54,53.48,53.52,19650.0,40.2609,40.2835,40.2383,40.2684,19650.0
2015-12-17 13:15:00,53.53,53.54,53.5,53.52,14983.0,40.2759,40.2835,40.2534,40.2684,14983.0
2015-12-17 13:20:00,53.51,53.58,53.46,53.58,14840.0,40.2609,40.3136,40.2233,40.3136,14840.0
2015-12-17 13:25:00,53.58,53.59,53.52,53.53,9748.0,40.3136,40.3211,40.2684,40.2759,9748.0
2015-12-17 13:30:00,53.52,53.58,53.5,53.57,22309.0,40.2684,40.3136,40.2534,40.306,22309.0
2015-12-17 13:35:00,53.57,53.63,53.56,53.62,13052.0,40.306,40.3512,40.2985,40.3437,13052.0
2015-12-17 13:40:00,53.63,53.68,53.61,53.67,12135.0,40.3512,40.3888,40.3361,40.3813,12135.0
2015-12-17 13:45:00,53.66,53.72,53.66,53.67,16347.0,40.3738,40.4189,40.3738,40.3813,16347.0
2015-12-17 13:50:00,53.68,53.69,53.6,53.61,13527.0,40.3888,40.3963,40.3286,40.3361,13527.0
2015-12-17 13:55:00,53.61,53.61,53.57,53.59,13125.0,40.3361,40.3361,40.306,40.3211,13125.0
2015-12-17 14:00:00,53.6,53.62,53.53,53.56,12565.0,40.3286,40.3437,40.2759,40.2985,12565.0
2015-12-17 14:05:00,53.57,53.59,53.5,53.51,15364.0,40.306,40.3211,40.2534,40.2609,15364.0
2015-12-17 14:10:00,53.52,53.52,53.45,53.51,26447.0,40.2684,40.2684,40.2158,40.2609,26447.0
2015-12-17 14:15:00,53.51,53.59,53.49,53.57,32485.0,40.2609,40.3211,40.2459,40.306,32485.0
2015-12-17 14:20:00,53.57,53.57,53.5,53.52,16584.0,40.306,40.306,40.2534,40.2684,16584.0
2015-12-17 14:25:00,53.52,53.57,53.47,53.48,15278.0,40.2684,40.306,40.2308,40.2383,15278.0
2015-12-17 14:30:00,53.47,53.5,53.43,53.48,12857.0,40.2308,40.2534,40.2007,40.2383,12857.0
2015-12-17 14:35:00,53.47,53.5,53.46,53.48,8366.0,40.2308,40.2534,40.2233,40.2383,8366.0
2015-12-17 14:40:00,53.47,53.47,53.39,53.42,19935.0,40.2308,40.2308,40.1706,40.1932,19935.0
2015-12-17 14:45:00,53.43,53.45,53.39,53.42,16484.0,40.2007,40.2158,40.1706,40.1932,16484.0
2015-12-17 14:50:00,53.4,53.41,53.38,53.4,22048.0,40.1781,40.1857,40.1631,40.1781,22048.0
2015-12-17 14:55:00,53.39,53.48,53.39,53.48,12163.0,40.1706,40.2383,40.1706,40.2383,12163.0
2015-12-17 15:00:00,53.49,53.56,53.49,53.5,20374.0,40.2459,40.2985,40.2459,40.2534,20374.0
2015-12-17 15:05:00,53.49,53.56,53.43,53.54,21885.0,40.2459,40.2985,40.2007,40.2835,21885.0
2015-12-17 15:10:00,53.54,53.57,53.49,53.5,21305.0,40.2835,40.306,40.2459,40.2534,21305.0
2015-12-17 15:15:00,53.51,53.51,53.4,53.4,20496.0,40.2609,40.2609,40.1781,40.1781,20496.0
2015-12-17 15:20:00,53.39,53.42,53.36,53.42,26894.0,40.1706,40.1932,40.148,40.1932,26894.0
2015-12-17 15:25:00,53.43,53.47,53.4,53.45,35446.0,40.2007,40.2308,40.1781,40.2158,35446.0
2015-12-17 15:30:00,53.45,53.52,53.38,53.52,36549.0,40.2158,40.2684,40.1631,40.2684,36549.0
2015-12-17 15:35:00,53.51,53.64,53.51,53.59,73007.0,40.2609,40.3587,40.2609,40.3211,73007.0
2015-12-17 15:40:00,53.58,53.62,53.55,53.58,50028.0,40.3136,40.3437,40.291,40.3136,50028.0
2015-12-17 15:45:00,53.57,53.59,53.52,53.54,55296.0,40.306,40.3211,40.2684,40.2835,55296.0
2015-12-17 15:50:00,53.5,53.54,53.48,53.5,88553.0,40.2534,40.2835,40.2383,40.2534,88553.0
2015-12-17 15:55:00,53.49,53.5,53.35,53.36,186310.0,40.2459,40.2534,40.1405,40.148,186310.0
2015-12-18 09:30:00,53.25,53.25,52.87,52.92,473780.0,40.0653,40.0653,39.7794,39.817,473780.0
2015-12-18 09:35:00,52.92,52.92,52.62,52.8,30806.0,39.817,39.817,39.5913,39.7267,30806.0
2015-12-18 09:40:00,52.85,52.95,52.72,52.86,25224.0,39.7643,39.8396,39.6665,39.7718,25224.0
2015-12-18 09:45:00,52.87,52.98,52.85,52.92,13398.0,39.7794,39.8621,39.7643,39.817,13398.0
2015-12-18 09:50:00,52.93,52.94,52.73,52.75,13799.0,39.8245,39.832,39.674,39.6891,13799.0
2015-12-18 09:55:00,52.77,52.84,52.76,52.81,18975.0,39.7041,39.7568,39.6966,39.7342,18975.0
2015-12-18 10:00:00,52.82,52.83,52.71,52.73,32981.0,39.7417,39.7493,39.659,39.674,32981.0
2015-12-18 10:05:00,52.72,52.76,52.63,52.64,31673.0,39.6665,39.6966,39.5988,39.6063,31673.0
2015-12-18 10:10:00,52.64,52.68,52.54,52.56,44998.0,39.6063,39.6364,39.5311,39.5461,44998.0
2015-12-18 10:15:00,52.56,52.75,52.56,52.61,44520.0,39.5461,39.6891,39.5461,39.5837,44520.0
2015-12-18 10:20:00,52.61,52.75,52.61,52.73,29147.0,39.5837,39.6891,39.5837,39.674,29147.0
2015-12-18 10:25:00,52.72,52.81,52.68,52.76,48315.0,39.6665,39.7342,39.6364,39.6966,48315.0
2015-12-18 10:30:00,52.76,52.8,52.69,52.76,137688.0,39.6966,39.7267,39.6439,39.6966,137688.0
2015-12-18 10:35:00,52.76,52.79,52.74,52.76,63487.0,39.6966,39.7192,39.6816,39.6966,63487.0
2015-12-18 10:40:00,52.75,52.78,52.69,52.7,66290.0,39.6891,39.7116,39.6439,39.6515,66290.0
2015-12-18 10:45:00,52.71,52.85,52.7,52.83,69658.0,39.659,39.7643,39.6515,39.7493,69658.0
2015-12-18 10:50:00,52.83,52.89,52.83,52.85,28862.0,39.7493,39.7944,39.7493,39.7643,28862.0
2015-12-18 10:55:00,52.83,52.92,52.82,52.91,29578.0,39.7493,39.817,39.7417,39.8095,29578.0
2015-12-18 11:00:00,52.92,52.93,52.84,52.9,21684.0,39.817,39.8245,39.7568,39.8019,21684.0
2015-12-18 11:05:00,52.91,52.94,52.84,52.85,22458.0,39.8095,39.832,39.7568,39.7643,22458.0
2015-12-18 11:10:00,52.85,52.95,52.84,52.93,21683.0,39.7643,39.8396,39.7568,39.8245,21683.0
2015-12-18 11:15:00,52.92,52.95,52.83,52.85,45425.0,39.817,39.8396,39.7493,39.7643,45425.0
2015-12-18 11:20:00,52.85,52.87,52.82,52.86,30411.0,39.7643,39.7794,39.7417,39.7718,30411.0
2015-12-18 11:25:00,52.86,52.9,52.82,52.84,17871.0,39.7718,39.8019,39.7417,39.7568,17871.0
2015-12-18 11:30:00,52.84,52.86,52.78,52.78,24933.0,39.7568,39.7718,39.7116,39.7116,24933.0
2015-12-18 11:35:00,52.77,52.79,52.72,52.77,13255.0,39.7041,39.7192,39.6665,39.7041,13255.0
2015-12-18 11:40:00,52.78,52.81,52.69,52.69,29805.0,39.7116,39.7342,39.6439,39.6439,29805.0
2015-12-18 11:45:00,52.7,52.74,52.64,52.68,38862.0,39.6515,39.6816,39.6063,39.6364,38862.0
2015-12-18 11:50:00,52.68,52.69,52.61,52.61,19019.0,39.6364,39.6439,39.5837,39.5837,19019.0
2015-12-18 11:55:00,52.61,52.67,52.59,52.67,23755.0,39.5837,39.6289,39.5687,39.6289,23755.0
2015-12-18 12:00:00,52.67,52.67,52.6,52.66,34433.0,39.6289,39.6289,39.5762,39.6214,34433.0
2015-12-18 12:05:00,52.67,52.75,52.66,52.68,35122.0,39.6289,39.6891,39.6214,39.6364,35122.0
2015-12-18 12:10:00,52.69,52.76,52.69,52.71,35168.0,39.6439,39.6966,39.6439,39.659,35168.0
2015-12-18 12:15:00,52.72,52.77,52.64,52.65,44030.0,39.6665,39.7041,39.6063,39.6138,44030.0
2015-12-18 12:20:00,52.65,52.7,52.61,52.62,19497.0,39.6138,39.6515,39.5837,39.5913,19497.0
2015-12-18 12:25:00,52.62,52.66,52.59,52.61,19511.0,39.5913,39.6214,39.5687,39.5837,19511.0
2015-12-18 12:30:00,52.61,52.61,52.53,52.56,29664.0,39.5837,39.5837,39.5235,39.5461,29664.0
2015-12-18 12:35:00,52.56,52.56,52.49,52.53,18969.0,39.5461,39.5461,39.4935,39.5235,18969.0
2015-12-18 12:40:00,52.53,52.54,52.51,52.54,11304.0,39.5235,39.5311,39.5085,39.5311,11304.0
2015-12-18 12:45:00,52.54,52.61,52.53,52.61,21524.0,39.5311,39.5837,39.5235,39.5837,21524.0
2015-12-18 12:50:00,52.62,52.63,52.53,52.61,16890.0,39.5913,39.5988,39.5235,39.5837,16890.0
2015-12-18 12:55:00,52.61,52.67,52.61,52.62,27704.0,39.5837,39.6289,39.5837,39.5913,27704.0
2015-12-18 13:00:00,52.61,52.62,52.56,52.6,18294.0,39.5837,39.5913,39.5461,39.5762,18294.0
2015-12-18 13:05:00,52.6,52.7,52.6,52.66,12544.0,39.5762,39.6515,39.5762,39.6214,12544.0
2015-12-18 13:10:00,52.66,52.66,52.59,52.62,18175.0,39.6214,39.6214,39.5687,39.5913,18175.0
2015-12-18 13:15:00,52.62,52.66,52.57,52.62,16823.0,39.5913,39.6214,39.5536,39.5913,16823.0
2015-12-18 13:20:00,52.62,52.63,52.52,52.53,16164.0,39.5913,39.5988,39.516,39.5235,16164.0
2015-12-18 13:25:00,52.53,52.59,52.51,52.55,22783.0,39.5235,39.5687,39.5085,39.5386,22783.0
2015-12-18 13:30:00,52.55,52.6,52.53,52.55,18518.0,39.5386,39.5762,39.5235,39.5386,18518.0
2015-12-18 13:35:00,52.54,52.56,52.48,52.49,10008.0,39.5311,39.5461,39.4859,39.4935,10008.0
2015-12-18 13:40:00,52.49,52.57,52.47,52.52,22369.0,39.4935,39.5536,39.4784,39.516,22369.0
2015-12-18 13:45:00,52.53,52.54,52.46,52.48,15188.0,39.5235,39.5311,39.4709,39.4859,15188.0
2015-12-18 13:50:00,52.48,52.64,52.48,52.6,14499.0,39.4859,39.6063,39.4859,39.5762,14499.0
2015-12-18 13:55:00,52.59,52.62,52.56,52.6,27272.0,39.5687,39.5913,39.5461,39.5762,27272.0
2015-12-18 14:00:00,52.61,52.71,52.61,52.63,15268.0,39.5837,39.659,39.5837,39.5988,15268.0
2015-12-18 14:05:00,52.63,52.7,52.63,52.67,23046.0,39.5988,39.6515,39.5988,39.6289,23046.0
2015-12-18 14:10:00,52.67,52.69,52.58,52.61,48096.0,39.6289,39.6439,39.5612,39.5837,48096.0
2015-12-18 14:15:00,52.62,52.64,52.58,52.62,19099.0,39.5913,39.6063,39.5612,39.5913,19099.0
2015-12-18 14:20:00,52.63,52.69,52.62,52.67,17941.0,39.5988,39.6439,39.5913,39.6289,17941.0
2015-12-18 14:25:00,52.67,52.71,52.65,52.67,30584.0,39.6289,39.659,39.6138,39.6289,30584.0
2015-12-18 14:30:00,52.67,52.67,52.59,52.62,38740.0,39.6289,39.6289,39.5687,39.5913,38740.0
2015-12-18 14:35:00,52.63,52.64,52.6,52.61,30035.0,39.5988,39.6063,39.5762,39.5837,30035.0
2015-12-18 14:40:00,52.62,52.62,52.56,52.6,41068.0,39.5913,39.5913,39.5461,39.5762,41068.0
2015-12-18 14:45:00,52.59,52.62,52.52,52.55,35646.0,39.5687,39.5913,39.516,39.5386,35646.0
2015-12-18 14:50:00,52.55,52.62,52.54,52.58,33951.0,39.5386,39.5913,39.5311,39.5612,33951.0
2015-12-18 14:55:00,52.57,52.59,52.55,52.58,25306.0,39.5536,39.5687,39.5386,39.5612,25306.0
2015-12-18 15:00:00,52.58,52.62,52.57,52.59,18741.0,39.5612,39.5913,39.5536,39.5687,18741.0
2015-12-18 15:05:00,52.58,52.66,52.58,52.65,17226.0,39.5612,39.6214,39.5612,39.6138,17226.0
2015-12-18 15:10:00,52.65,52.65,52.56,52.58,33384.0,39.6138,39.6138,39.5461,39.5612,33384.0
2015-12-18 15:15:00,52.58,52.58,52.5,52.53,39248.0,39.5612,39.5612,39.501,39.5235,39248.0
2015-12-18 15:20:00,52.53,52.53,52.48,52.53,25372.0,39.5235,39.5235,39.4859,39.5235,25372.0
2015-12-18 15:25:00,52.54,52.58,52.51,52.51,40030.0,39.5311,39.5612,39.5085,39.5085,40030.0
2015-12-18 15:30:00,52.5,52.59,52.5,52.57,44751.0,39.501,39.5687,39.501,39.5536,44751.0
2015-12-18 15:35:00,52.57,52.57,52.53,52.54,42047.0,39.5536,39.5536,39.5235,39.5311,42047.0
2015-12-18 15:40:00,52.54,52.62,52.52,52.62,41852.0,39.5311,39.5913,39.516,39.5913,41852.0
2015-12-18 15:45:00,52.62,52.62,52.48,52.48,99488.0,39.5913,39.5913,39.4859,39.4859,99488.0
2015-12-18 15:50:00,52.49,52.58,52.47,52.49,157189.0,39.4935,39.5612,39.4784,39.4935,157189.0
2015-12-18 15:55:00,52.49,52.5,52.38,52.39,315519.0,39.4935,39.501,39.4107,39.4182,315519.0
2015-12-21 09:30:00,52.89,53.0,52.75,52.83,64464.0,39.7944,39.8772,39.6891,39.7493,64464.0
2015-12-21 09:35:00,52.84,52.87,52.72,52.73,72742.0,39.7568,39.7794,39.6665,39.674,72742.0
2015-12-21 09:40:00,52.72,52.72,52.46,52.5,74268.0,39.6665,39.6665,39.4709,39.501,74268.0
2015-12-21 09:45:00,52.5,52.58,52.4,52.55,55196.0,39.501,39.5612,39.4257,39.5386,55196.0
2015-12-21 09:50:00,52.54,52.58,52.49,52.56,32924.0,39.5311,39.5612,39.4935,39.5461,32924.0
2015-12-21 09:55:00,52.56,52.57,52.48,52.49,31125.0,39.5461,39.5536,39.4859,39.4935,31125.0
2015-12-21 10:00:00,52.48,52.58,52.48,52.53,80353.0,39.4859,39.5612,39.4859,39.5235,80353.0
2015-12-21 10:05:00,52.53,52.62,52.53,52.61,50311.0,39.5235,39.5913,39.5235,39.5837,50311.0
2015-12-21 10:10:00,52.61,52.63,52.49,52.49,25951.0,39.5837,39.5988,39.4935,39.4935,25951.0
2015-12-21 10:15:00,52.5,52.56,52.49,52.5,14716.0,39.501,39.5461,39.4935,39.501,14716.0
2015-12-21 10:20:00,52.49,52.55,52.46,52.53,15544.0,39.4935,39.5386,39.4709,39.5235,15544.0
2015-12-21 10:25:00,52.54,52.67,52.53,52.66,51361.0,39.5311,39.6289,39.5235,39.6214,51361.0
2015-12-21 10:30:00,52.67,52.78,52.67,52.77,53526.0,39.6289,39.7116,39.6289,39.7041,53526.0
2015-12-21 10:35:00,52.77,52.79,52.74,52.77,20076.0,39.7041,39.7192,39.6816,39.7041,20076.0
2015-12-21 10:40:00,52.77,52.81,52.74,52.8,42537.0,39.7041,39.7342,39.6816,39.7267,42537.0
2015-12-21 10:45:00,52.8,52.8,52.63,52.65,23574.0,39.7267,39.7267,39.5988,39.6138,23574.0
2015-12-21 10:50:00,52.65,52.72,52.62,52.72,65205.0,39.6138,39.6665,39.5913,39.6665,65205.0
2015-12-21 10:55:00,52.7,52.74,52.68,52.68,16591.0,39.6515,39.6816,39.6364,39.6364,16591.0
2015-12-21 11:00:00,52.67,52.73,52.65,52.71,35920.0,39.6289,39.674,39.6138,39.659,35920.0
2015-12-21 11:05:00,52.71,52.74,52.7,52.72,25268.0,39.659,39.6816,39.6515,39.6665,25268.0
2015-12-21 11:10:00,52.72,52.73,52.67,52.69,26979.0,39.6665,39.674,39.6289,39.6439,26979.0
2015-12-21 11:15:00,52.68,52.69,52.59,52.62,21561.0,39.6364,39.6439,39.5687,39.5913,21561.0
2015-12-21 11:20:00,52.62,52.7,52.61,52.66,10792.0,39.5913,39.6515,39.5837,39.6214,10792.0
2015-12-21 11:25:00,52.65,52.65,52.56,52.63,13791.0,39.6138,39.6138,39.5461,39.5988,13791.0
2015-12-21 11:30:00,52.62,52.62,52.48,52.49,20663.0,39.5913,39.5913,39.4859,39.4935,20663.0
2015-12-21 11:35:00,52.5,52.51,52.44,52.45,14267.0,39.501,39.5085,39.4558,39.4634,14267.0
2015-12-21 11:40:00,52.45,52.5,52.4,52.5,16718.0,39.4634,39.501,39.4257,39.501,16718.0
2015-12-21 11:45:00,52.5,52.52,52.35,52.37,29172.0,39.501,39.516,39.3881,39.4032,29172.0
2015-12-21 11:50:00,52.38,52.39,52.31,52.31,12993.0,39.4107,39.4182,39.358,39.358,12993.0
2015-12-21 11:55:00,52.31,52.4,52.29,52.38,17768.0,39.358,39.4257,39.343,39.4107,17768.0
2015-12-21 12:00:00,52.36,52.41,52.36,52.39,17283.0,39.3956,39.4333,39.3956,39.4182,17283.0
2015-12-21 12:05:00,52.39,52.49,52.39,52.44,18868.0,39.4182,39.4935,39.4182,39.4558,18868.0
2015-12-21 12:10:00,52.45,52.47,52.42,52.45,9434.0,39.4634,39.4784,39.4408,39.4634,9434.0
2015-12-21 12:15:00,52.44,52.45,52.36,52.39,11261.0,39.4558,39.4634,39.3956,39.4182,11261.0
2015-12-21 12:20:00,52.4,52.48,52.37,52.48,10989.0,39.4257,39.4859,39.4032,39.4859,10989.0
2015-12-21 12:25:00,52.48,52.48,52.41,52.41,12583.0,39.4859,39.4859,39.4333,39.4333,12583.0
2015-12-21 12:30:00,52.4,52.46,52.4,52.44,14176.0,39.4257,39.4709,39.4257,39.4558,14176.0
2015-12-21 12:35:00,52.42,52.49,52.41,52.41,23468.0,39.4408,39.4935,39.4333,39.4333,23468.0
2015-12-21 12:40:00,52.41,52.47,52.4,52.46,34013.0,39.4333,39.4784,39.4257,39.4709,34013.0
2015-12-21 12:45:00,52.47,52.52,52.46,52.48,35255.0,39.4784,39.516,39.4709,39.4859,35255.0
2015-12-21 12:50:00,52.49,52.72,52.49,52.69,90558.0,39.4935,39.6665,39.4935,39.6439,90558.0
2015-12-21 12:55:00,52.69,52.69,52.63,52.63,24413.0,39.6439,39.6439,39.5988,39.5988,24413.0
2015-12-21 13:00:00,52.62,52.66,52.62,52.63,19678.0,39.5913,39.6214,39.5913,39.5988,19678.0
2015-12-21 13:05:00,52.62,52.63,52.52,52.52,19039.0,39.5913,39.5988,39.516,39.516,19039.0
2015-12-21 13:10:00,52.52,52.59,52.52,52.54,16601.0,39.516,39.5687,39.516,39.5311,16601.0
2015-12-21 13:15:00,52.53,52.56,52.49,52.51,14597.0,39.5235,39.5461,39.4935,39.5085,14597.0
2015-12-21 13:20:00,52.51,52.54,52.49,52.54,11268.0,39.5085,39.5311,39.4935,39.5311,11268.0
2015-12-21 13:25:00,52.54,52.62,52.54,52.58,21080.0,39.5311,39.5913,39.5311,39.5612,21080.0
2015-12-21 13:30:00,52.58,52.62,52.57,52.6,25119.0,39.5612,39.5913,39.5536,39.5762,25119.0
2015-12-21 13:35:00,52.61,52.61,52.58,52.6,21985.0,39.5837,39.5837,39.5612,39.5762,21985.0
2015-12-21 13:40:00,52.59,52.62,52.58,52.59,24314.0,39.5687,39.5913,39.5612,39.5687,24314.0
2015-12-21 13:45:00,52.59,52.6,52.52,52.53,57208.0,39.5687,39.5762,39.516,39.5235,57208.0
2015-12-21 13:50:00,52.53,52.55,52.51,52.52,14917.0,39.5235,39.5386,39.5085,39.516,14917.0
2015-12-21 13:55:00,52.52,52.56,52.51,52.53,31464.0,39.516,39.5461,39.5085,39.5235,31464.0
2015-12-21 14:00:00,52.53,52.55,52.5,52.51,28679.0,39.5235,39.5386,39.501,39.5085,28679.0
2015-12-21 14:05:00,52.51,52.52,52.44,52.45,18796.0,39.5085,39.516,39.4558,39.4634,18796.0
2015-12-21 14:10:00,52.45,52.48,52.39,52.46,26686.0,39.4634,39.4859,39.4182,39.4709,26686.0
2015-12-21 14:15:00,52.45,52.5,52.43,52.47,20853.0,39.4634,39.501,39.4483,39.4784,20853.0
2015-12-21 14:20:00,52.47,52.49,52.42,52.47,37481.0,39.4784,39.4935,39.4408,39.4784,37481.0
2015-12-21 14:25:00,52.47,52.48,52.41,52.46,18690.0,39.4784,39.4859,39.4333,39.4709,18690.0
2015-12-21 14:30:00,52.45,52.46,52.4,52.41,22169.0,39.4634,39.4709,39.4257,39.4333,22169.0
2015-12-21 14:35:00,52.4,52.46,52.4,52.44,18737.0,39.4257,39.4709,39.4257,39.4558,18737.0
2015-12-21 14:40:00,52.45,52.45,52.3,52.34,73487.0,39.4634,39.4634,39.3505,39.3806,73487.0
2015-12-21 14:45:00,52.34,52.35,52.24,52.25,53063.0,39.3806,39.3881,39.3054,39.3129,53063.0
2015-12-21 14:50:00,52.26,52.31,52.24,52.26,34238.0,39.3204,39.358,39.3054,39.3204,34238.0
2015-12-21 14:55:00,52.25,52.26,52.19,52.25,60648.0,39.3129,39.3204,39.2677,39.3129,60648.0
2015-12-21 15:00:00,52.24,52.31,52.21,52.29,44068.0,39.3054,39.358,39.2828,39.343,44068.0
2015-12-21 15:05:00,52.3,52.3,52.19,52.22,27712.0,39.3505,39.3505,39.2677,39.2903,27712.0
2015-12-21 15:10:00,52.2,52.23,52.16,52.19,26914.0,39.2753,39.2978,39.2452,39.2677,26914.0
2015-12-21 15:15:00,52.2,52.21,52.13,52.16,30721.0,39.2753,39.2828,39.2226,39.2452,30721.0
2015-12-21 15:20:00,52.15,52.2,52.12,52.17,26010.0,39.2376,39.2753,39.2151,39.2527,26010.0
2015-12-21 15:25:00,52.17,52.37,52.17,52.36,54319.0,39.2527,39.4032,39.2527,39.3956,54319.0
2015-12-21 15:30:00,52.36,52.43,52.35,52.36,44024.0,39.3956,39.4483,39.3881,39.3956,44024.0
2015-12-21 15:35:00,52.35,52.43,52.33,52.38,45344.0,39.3881,39.4483,39.3731,39.4107,45344.0
2015-12-21 15:40:00,52.38,52.46,52.38,52.4,74389.0,39.4107,39.4709,39.4107,39.4257,74389.0
2015-12-21 15:45:00,52.4,52.46,52.4,52.46,74533.0,39.4257,39.4709,39.4257,39.4709,74533.0
2015-12-21 15:50:00,52.45,52.51,52.45,52.5,98883.0,39.4634,39.5085,39.4634,39.501,98883.0
2015-12-21 15:55:00,52.5,52.64,52.49,52.62,201772.0,39.501,39.6063,39.4935,39.5913,201772.0
2015-12-22 09:30:00,53.0,53.0,52.53,52.89,92716.0,39.8772,39.8772,39.5235,39.7944,92716.0
2015-12-22 09:35:00,52.9,52.9,52.32,52.49,68872.0,39.8019,39.8019,39.3655,39.4935,68872.0
2015-12-22 09:40:00,52.51,52.64,52.1,52.42,87739.0,39.5085,39.6063,39.2,39.4408,87739.0
2015-12-22 09:45:00,52.4,52.4,51.28,51.33,200812.0,39.4257,39.4257,38.583,38.6207,200812.0
2015-12-22 09:50:00,51.35,51.9,51.11,51.57,220038.0,38.6357,39.0495,38.4551,38.8012,220038.0
2015-12-22 09:55:00,51.59,51.85,51.31,51.79,126256.0,38.8163,39.0119,38.6056,38.9668,126256.0
2015-12-22 10:00:00,51.86,51.93,51.7,51.93,44238.0,39.0194,39.0721,38.8991,39.0721,44238.0
2015-12-22 10:05:00,51.91,52.0,51.81,51.89,49906.0,39.0571,39.1248,38.9818,39.042,49906.0
2015-12-22 10:10:00,51.88,51.98,51.78,51.95,37633.0,39.0345,39.1097,38.9592,39.0872,37633.0
2015-12-22 10:15:00,51.93,51.99,51.88,51.9,25960.0,39.0721,39.1173,39.0345,39.0495,25960.0
2015-12-22 10:20:00,51.9,52.0,51.8,51.97,49609.0,39.0495,39.1248,38.9743,39.1022,49609.0
2015-12-22 10:25:00,51.97,52.27,51.92,52.11,105920.0,39.1022,39.3279,39.0646,39.2075,105920.0
2015-12-22 10:30:00,52.1,52.1,51.84,51.95,44847.0,39.2,39.2,39.0044,39.0872,44847.0
2015-12-22 10:35:00,51.95,52.2,51.94,52.15,41267.0,39.0872,39.2753,39.0796,39.2376,41267.0
2015-12-22 10:40:00,52.15,52.16,51.96,51.98,28998.0,39.2376,39.2452,39.0947,39.1097,28998.0
2015-12-22 10:45:00,51.98,52.05,51.84,51.88,28443.0,39.1097,39.1624,39.0044,39.0345,28443.0
2015-12-22 10:50:00,51.89,51.93,51.8,51.85,23899.0,39.042,39.0721,38.9743,39.0119,23899.0
2015-12-22 10:55:00,51.84,51.94,51.8,51.84,38034.0,39.0044,39.0796,38.9743,39.0044,38034.0
2015-12-22 11:00:00,51.85,51.99,51.85,51.99,34526.0,39.0119,39.1173,39.0119,39.1173,34526.0
2015-12-22 11:05:00,51.99,52.17,51.99,52.13,37931.0,39.1173,39.2527,39.1173,39.2226,37931.0
2015-12-22 11:10:00,52.12,52.13,51.94,51.97,38828.0,39.2151,39.2226,39.0796,39.1022,38828.0
2015-12-22 11:15:00,51.98,52.0,51.94,51.98,15086.0,39.1097,39.1248,39.0796,39.1097,15086.0
2015-12-22 11:20:00,51.99,52.05,51.93,51.98,37194.0,39.1173,39.1624,39.0721,39.1097,37194.0
2015-12-22 11:25:00,51.98,51.98,51.89,51.95,19928.0,39.1097,39.1097,39.042,39.0872,19928.0
2015-12-22 11:30:00,51.95,52.06,51.94,52.03,28875.0,39.0872,39.1699,39.0796,39.1473,28875.0
2015-12-22 11:35:00,52.04,52.12,52.04,52.09,40709.0,39.1549,39.2151,39.1549,39.1925,40709.0
2015-12-22 11:40:00,52.09,52.11,52.01,52.1,74293.0,39.1925,39.2075,39.1323,39.2,74293.0
2015-12-22 11:45:00,52.1,52.14,52.06,52.11,26593.0,39.2,39.2301,39.1699,39.2075,26593.0
2015-12-22 11:50:00,52.12,52.15,52.09,52.11,19415.0,39.2151,39.2376,39.1925,39.2075,19415.0
2015-12-22 11:55:00,52.11,52.35,52.08,52.34,59532.0,39.2075,39.3881,39.185,39.3806,59532.0
2015-12-22 12:00:00,52.34,52.34,52.28,52.34,15034.0,39.3806,39.3806,39.3354,39.3806,15034.0
2015-12-22 12:05:00,52.34,52.5,52.33,52.5,24405.0,39.3806,39.501,39.3731,39.501,24405.0
2015-12-22 12:10:00,52.48,52.59,52.42,52.58,16638.0,39.4859,39.5687,39.4408,39.5612,16638.0
2015-12-22 12:15:00,52.56,52.62,52.52,52.56,18915.0,39.5461,39.5913,39.516,39.5461,18915.0
2015-12-22 12:20:00,52.56,52.58,52.46,52.56,45274.0,39.5461,39.5612,39.4709,39.5461,45274.0
2015-12-22 12:25:00,52.57,52.6,52.51,52.57,12847.0,39.5536,39.5762,39.5085,39.5536,12847.0
2015-12-22 12:30:00,52.57,52.61,52.54,52.55,13604.0,39.5536,39.5837,39.5311,39.5386,13604.0
2015-12-22 12:35:00,52.55,52.67,52.55,52.58,19299.0,39.5386,39.6289,39.5386,39.5612,19299.0
2015-12-22 12:40:00,52.59,52.67,52.56,52.58,15632.0,39.5687,39.6289,39.5461,39.5612,15632.0
2015-12-22 12:45:00,52.59,52.84,52.58,52.74,35420.0,39.5687,39.7568,39.5612,39.6816,35420.0
2015-12-22 12:50:00,52.73,52.79,52.68,52.79,11585.0,39.674,39.7192,39.6364,39.7192,11585.0
2015-12-22 12:55:00,52.77,52.88,52.76,52.88,11121.0,39.7041,39.7869,39.6966,39.7869,11121.0
2015-12-22 13:00:00,52.9,52.94,52.85,52.94,19532.0,39.8019,39.832,39.7643,39.832,19532.0
2015-12-22 13:05:00,52.94,52.96,52.78,52.78,18833.0,39.832,39.8471,39.7116,39.7116,18833.0
2015-12-22 13:10:00,52.79,52.83,52.72,52.78,15922.0,39.7192,39.7493,39.6665,39.7116,15922.0
2015-12-22 13:15:00,52.77,52.83,52.77,52.82,12516.0,39.7041,39.7493,39.7041,39.7417,12516.0
2015-12-22 13:20:00,52.82,52.87,52.81,52.85,12944.0,39.7417,39.7794,39.7342,39.7643,12944.0
2015-12-22 13:25:00,52.84,52.94,52.83,52.91,24709.0,39.7568,39.832,39.7493,39.8095,24709.0
2015-12-22 13:30:00,52.91,52.93,52.81,52.84,11600.0,39.8095,39.8245,39.7342,39.7568,11600.0
2015-12-22 13:35:00,52.85,52.93,52.84,52.93,16566.0,39.7643,39.8245,39.7568,39.8245,16566.0
2015-12-22 13:40:00,52.94,52.95,52.88,52.93,13798.0,39.832,39.8396,39.7869,39.8245,13798.0
2015-12-22 13:45:00,52.93,52.99,52.87,52.96,17067.0,39.8245,39.8697,39.7794,39.8471,17067.0
2015-12-22 13:50:00,52.95,52.96,52.86,52.95,20472.0,39.8396,39.8471,39.7718,39.8396,20472.0
2015-12-22 13:55:00,52.96,52.96,52.83,52.89,26558.0,39.8471,39.8471,39.7493,39.7944,26558.0
2015-12-22 14:00:00,52.89,52.92,52.83,52.83,21557.0,39.7944,39.817,39.7493,39.7493,21557.0
2015-12-22 14:05:00,52.84,52.91,52.79,52.79,34076.0,39.7568,39.8095,39.7192,39.7192,34076.0
2015-12-22 14:10:00,52.79,52.9,52.78,52.88,20027.0,39.7192,39.8019,39.7116,39.7869,20027.0
2015-12-22 14:15:00,52.88,52.91,52.84,52.84,41458.0,39.7869,39.8095,39.7568,39.7568,41458.0
2015-12-22 14:20:00,52.84,52.87,52.77,52.8,39904.0,39.7568,39.7794,39.7041,39.7267,39904.0
2015-12-22 14:25:00,52.8,52.8,52.62,52.65,30924.0,39.7267,39.7267,39.5913,39.6138,30924.0
2015-12-22 14:30:00,52.64,52.65,52.53,52.53,30732.0,39.6063,39.6138,39.5235,39.5235,30732.0
2015-12-22 14:35:00,52.54,52.55,52.5,52.55,29488.0,39.5311,39.5386,39.501,39.5386,29488.0
2015-12-22 14:40:00,52.55,52.58,52.51,52.55,23637.0,39.5386,39.5612,39.5085,39.5386,23637.0
2015-12-22 14:45:00,52.55,52.56,52.46,52.49,39920.0,39.5386,39.5461,39.4709,39.4935,39920.0
2015-12-22 14:50:00,52.48,52.51,52.4,52.41,33241.0,39.4859,39.5085,39.4257,39.4333,33241.0
2015-12-22 14:55:00,52.41,52.58,52.4,52.57,35081.0,39.4333,39.5612,39.4257,39.5536,35081.0
2015-12-22 15:00:00,52.57,52.7,52.52,52.69,55485.0,39.5536,39.6515,39.516,39.6439,55485.0
2015-12-22 15:05:00,52.68,52.72,52.63,52.65,38465.0,39.6364,39.6665,39.5988,39.6138,38465.0
2015-12-22 15:10:00,52.66,52.79,52.64,52.77,31626.0,39.6214,39.7192,39.6063,39.7041,31626.0
2015-12-22 15:15:00,52.77,52.81,52.71,52.77,43937.0,39.7041,39.7342,39.659,39.7041,43937.0
2015-12-22 15:20:00,52.78,52.83,52.75,52.76,38977.0,39.7116,39.7493,39.6891,39.6966,38977.0
2015-12-22 15:25:00,52.76,52.78,52.72,52.73,37995.0,39.6966,39.7116,39.6665,39.674,37995.0
2015-12-22 15:30:00,52.74,52.74,52.65,52.7,46171.0,39.6816,39.6816,39.6138,39.6515,46171.0
2015-12-22 15:35:00,52.7,52.78,52.69,52.73,52374.0,39.6515,39.7116,39.6439,39.674,52374.0
2015-12-22 15:40:00,52.73,52.76,52.6,52.66,56322.0,39.674,39.6966,39.5762,39.6214,56322.0
2015-12-22 15:45:00,52.67,52.68,52.61,52.64,70750.0,39.6289,39.6364,39.5837,39.6063,70750.0
2015-12-22 15:50:00,52.65,52.75,52.64,52.75,94656.0,39.6138,39.6891,39.6063,39.6891,94656.0
2015-12-22 15:55:00,52.74,52.75,52.67,52.71,157214.0,39.6816,39.6891,39.6289,39.659,157214.0
2015-12-23 09:30:00,52.81,53.0,52.78,52.89,55825.0,39.7342,39.8772,39.7116,39.7944,55825.0
2015-12-23 09:35:00,52.9,52.94,52.78,52.87,21179.0,39.8019,39.832,39.7116,39.7794,21179.0
2015-12-23 09:40:00,52.89,53.06,52.87,52.96,32575.0,39.7944,39.9223,39.7794,39.8471,32575.0
2015-12-23 09:45:00,53.0,53.14,52.97,53.12,25164.0,39.8772,39.9825,39.8546,39.9675,25164.0
2015-12-23 09:50:00,53.14,53.36,53.13,53.32,17477.0,39.9825,40.148,39.975,40.1179,17477.0
2015-12-23 09:55:00,53.33,53.48,53.28,53.45,14025.0,40.1255,40.2383,40.0878,40.2158,14025.0
2015-12-23 10:00:00,53.45,53.52,53.43,53.47,11093.0,40.2158,40.2684,40.2007,40.2308,11093.0
2015-12-23 10:05:00,53.48,53.5,53.44,53.46,19685.0,40.2383,40.2534,40.2082,40.2233,19685.0
2015-12-23 10:10:00,53.46,53.48,53.23,53.27,42839.0,40.2233,40.2383,40.0502,40.0803,42839.0
2015-12-23 10:15:00,53.26,53.43,53.26,53.38,12776.0,40.0728,40.2007,40.0728,40.1631,12776.0
2015-12-23 10:20:00,53.37,53.42,53.32,53.32,11648.0,40.1556,40.1932,40.1179,40.1179,11648.0
2015-12-23 10:25:00,53.32,53.33,53.26,53.31,12554.0,40.1179,40.1255,40.0728,40.1104,12554.0
2015-12-23 10:30:00,53.31,53.39,53.29,53.38,15876.0,40.1104,40.1706,40.0954,40.1631,15876.0
2015-12-23 10:35:00,53.38,53.42,53.36,53.42,23602.0,40.1631,40.1932,40.148,40.1932,23602.0
2015-12-23 10:40:00,53.41,53.46,53.39,53.46,35508.0,40.1857,40.2233,40.1706,40.2233,35508.0
2015-12-23 10:45:00,53.46,53.53,53.46,53.52,29527.0,40.2233,40.2759,40.2233,40.2684,29527.0
2015-12-23 10:50:00,53.52,53.53,53.49,53.53,27733.0,40.2684,40.2759,40.2459,40.2759,27733.0
2015-12-23 10:55:00,53.52,53.62,53.49,53.62,34797.0,40.2684,40.3437,40.2459,40.3437,34797.0
2015-12-23 11:00:00,53.61,53.61,53.56,53.57,26627.0,40.3361,40.3361,40.2985,40.306,26627.0
2015-12-23 11:05:00,53.58,53.6,53.57,53.58,20453.0,40.3136,40.3286,40.306,40.3136,20453.0
2015-12-23 11:10:00,53.58,53.63,53.58,53.61,15540.0,40.3136,40.3512,40.3136,40.3361,15540.0
2015-12-23 11:15:00,53.62,53.7,53.62,53.7,27019.0,40.3437,40.4039,40.3437,40.4039,27019.0
2015-12-23 11:20:00,53.69,53.75,53.68,53.74,27092.0,40.3963,40.4415,40.3888,40.434,27092.0
2015-12-23 11:25:00,53.74,53.79,53.74,53.75,36817.0,40.434,40.4716,40.434,40.4415,36817.0
2015-12-23 11:30:00,53.75,53.78,53.74,53.76,18023.0,40.4415,40.464,40.434,40.449,18023.0
2015-12-23 11:35:00,53.76,53.81,53.75,53.76,21233.0,40.449,40.4866,40.4415,40.449,21233.0
2015-12-23 11:40:00,53.76,53.82,53.76,53.8,16919.0,40.449,40.4941,40.449,40.4791,16919.0
2015-12-23 11:45:00,53.79,53.8,53.74,53.75,44420.0,40.4716,40.4791,40.434,40.4415,44420.0
2015-12-23 11:50:00,53.75,53.77,53.74,53.75,20208.0,40.4415,40.4565,40.434,40.4415,20208.0
2015-12-23 11:55:00,53.75,53.75,53.74,53.75,24275.0,40.4415,40.4415,40.434,40.4415,24275.0
2015-12-23 12:00:00,53.74,53.75,53.72,53.73,28693.0,40.434,40.4415,40.4189,40.4264,28693.0
2015-12-23 12:05:00,53.74,53.78,53.73,53.77,24077.0,40.434,40.464,40.4264,40.4565,24077.0
2015-12-23 12:10:00,53.78,53.82,53.74,53.75,18610.0,40.464,40.4941,40.434,40.4415,18610.0
2015-12-23 12:15:00,53.75,53.8,53.74,53.77,16893.0,40.4415,40.4791,40.434,40.4565,16893.0
2015-12-23 12:20:00,53.77,53.83,53.77,53.83,15062.0,40.4565,40.5017,40.4565,40.5017,15062.0
2015-12-23 12:25:00,53.83,53.85,53.79,53.8,8992.0,40.5017,40.5167,40.4716,40.4791,8992.0
2015-12-23 12:30:00,53.8,53.83,53.78,53.8,7454.0,40.4791,40.5017,40.464,40.4791,7454.0
2015-12-23 12:35:00,53.81,53.81,53.78,53.78,21038.0,40.4866,40.4866,40.464,40.464,21038.0
2015-12-23 12:40:00,53.77,53.79,53.75,53.78,12940.0,40.4565,40.4716,40.4415,40.464,12940.0
2015-12-23 12:45:00,53.77,53.78,53.75,53.76,6872.0,40.4565,40.464,40.4415,40.449,6872.0
2015-12-23 12:50:00,53.76,53.77,53.75,53.75,7208.0,40.449,40.4565,40.4415,40.4415,7208.0
2015-12-23 12:55:00,53.75,53.83,53.75,53.78,18735.0,40.4415,40.5017,40.4415,40.464,18735.0
2015-12-23 13:00:00,53.78,53.79,53.74,53.76,14492.0,40.464,40.4716,40.434,40.449,14492.0
2015-12-23 13:05:00,53.75,53.78,53.74,53.75,49000.0,40.4415,40.464,40.434,40.4415,49000.0
2015-12-23 13:10:00,53.75,53.77,53.74,53.75,19772.0,40.4415,40.4565,40.434,40.4415,19772.0
2015-12-23 13:15:00,53.75,53.76,53.74,53.76,10990.0,40.4415,40.449,40.434,40.449,10990.0
2015-12-23 13:20:00,53.75,53.8,53.75,53.76,13135.0,40.4415,40.4791,40.4415,40.449,13135.0
2015-12-23 13:25:00,53.77,53.79,53.75,53.78,9385.0,40.4565,40.4716,40.4415,40.464,9385.0
2015-12-23 13:30:00,53.79,53.79,53.74,53.75,10650.0,40.4716,40.4716,40.434,40.4415,10650.0
2015-12-23 13:35:00,53.75,53.76,53.74,53.75,25976.0,40.4415,40.449,40.434,40.4415,25976.0
2015-12-23 13:40:00,53.75,53.83,53.75,53.82,11959.0,40.4415,40.5017,40.4415,40.4941,11959.0
2015-12-23 13:45:00,53.81,53.86,53.81,53.85,9864.0,40.4866,40.5242,40.4866,40.5167,9864.0
2015-12-23 13:50:00,53.85,53.88,53.84,53.87,13690.0,40.5167,40.5393,40.5092,40.5318,13690.0
2015-12-23 13:55:00,53.87,53.92,53.86,53.9,15066.0,40.5318,40.5694,40.5242,40.5543,15066.0
2015-12-23 14:00:00,53.9,53.91,53.84,53.85,16832.0,40.5543,40.5619,40.5092,40.5167,16832.0
2015-12-23 14:05:00,53.85,53.89,53.84,53.89,18079.0,40.5167,40.5468,40.5092,40.5468,18079.0
2015-12-23 14:10:00,53.88,53.95,53.85,53.93,37741.0,40.5393,40.592,40.5167,40.5769,37741.0
2015-12-23 14:15:00,53.93,53.95,53.89,53.95,13386.0,40.5769,40.592,40.5468,40.592,13386.0
2015-12-23 14:20:00,53.95,54.0,53.94,54.0,16703.0,40.592,40.6296,40.5844,40.6296,16703.0
2015-12-23 14:25:00,54.0,54.02,53.97,54.0,16187.0,40.6296,40.6446,40.607,40.6296,16187.0
2015-12-23 14:30:00,54.0,54.03,54.0,54.02,18416.0,40.6296,40.6521,40.6296,40.6446,18416.0
2015-12-23 14:35:00,54.03,54.08,54.02,54.06,18230.0,40.6521,40.6898,40.6446,40.6747,18230.0
2015-12-23 14:40:00,54.07,54.08,54.01,54.02,9178.0,40.6822,40.6898,40.6371,40.6446,9178.0
2015-12-23 14:45:00,54.02,54.04,53.99,54.04,16367.0,40.6446,40.6597,40.6221,40.6597,16367.0
2015-12-23 14:50:00,54.03,54.04,53.99,54.01,15438.0,40.6521,40.6597,40.6221,40.6371,15438.0
2015-12-23 14:55:00,54.0,54.02,53.99,54.02,57624.0,40.6296,40.6446,40.6221,40.6446,57624.0
2015-12-23 15:00:00,54.02,54.03,53.99,54.0,20521.0,40.6446,40.6521,40.6221,40.6296,20521.0
2015-12-23 15:05:00,54.0,54.01,53.99,54.01,31178.0,40.6296,40.6371,40.6221,40.6371,31178.0
2015-12-23 15:10:00,54.01,54.04,54.0,54.01,12446.0,40.6371,40.6597,40.6296,40.6371,12446.0
2015-12-23 15:15:00,54.0,54.03,53.99,54.0,33701.0,40.6296,40.6521,40.6221,40.6296,33701.0
2015-12-23 15:20:00,54.0,54.01,54.0,54.01,7353.0,40.6296,40.6371,40.6296,40.6371,7353.0
2015-12-23 15:25:00,54.0,54.02,53.99,54.01,54664.0,40.6296,40.6446,40.6221,40.6371,54664.0
2015-12-23 15:30:00,54.0,54.0,53.97,53.98,47387.0,40.6296,40.6296,40.607,40.6145,47387.0
2015-12-23 15:35:00,53.99,54.0,53.92,53.99,80844.0,40.6221,40.6296,40.5694,40.6221,80844.0
2015-12-23 15:40:00,53.99,54.0,53.96,53.98,36692.0,40.6221,40.6296,40.5995,40.6145,36692.0
2015-12-23 15:45:00,53.99,54.01,53.94,53.94,40988.0,40.6221,40.6371,40.5844,40.5844,40988.0
2015-12-23 15:50:00,53.95,53.95,53.89,53.92,66466.0,40.592,40.592,40.5468,40.5694,66466.0
2015-12-23 15:55:00,53.93,53.98,53.91,53.95,75303.0,40.5769,40.6145,40.5619,40.592,75303.0
2015-12-24 09:30:00,54.04,54.1,53.94,54.0,64074.0,40.6597,40.7048,40.5844,40.6296,64074.0
2015-12-24 09:35:00,53.96,54.04,53.83,53.85,33754.0,40.5995,40.6597,40.5017,40.5167,33754.0
2015-12-24 09:40:00,53.85,53.86,53.65,53.72,39272.0,40.5167,40.5242,40.3662,40.4189,39272.0
2015-12-24 09:45:00,53.73,53.76,53.58,53.65,41908.0,40.4264,40.449,40.3136,40.3662,41908.0
2015-12-24 09:50:00,53.66,53.81,53.66,53.72,30218.0,40.3738,40.4866,40.3738,40.4189,30218.0
2015-12-24 09:55:00,53.74,53.77,53.67,53.69,26010.0,40.434,40.4565,40.3813,40.3963,26010.0
2015-12-24 10:00:00,53.69,53.75,53.66,53.67,41716.0,40.3963,40.4415,40.3738,40.3813,41716.0
2015-12-24 10:05:00,53.63,53.71,53.63,53.69,32924.0,40.3512,40.4114,40.3512,40.3963,32924.0
2015-12-24 10:10:00,53.7,53.85,53.69,53.82,33614.0,40.4039,40.5167,40.3963,40.4941,33614.0
2015-12-24 10:15:00,53.81,53.94,53.78,53.93,41084.0,40.4866,40.5844,40.464,40.5769,41084.0
2015-12-24 10:20:00,53.93,53.93,53.76,53.76,34430.0,40.5769,40.5769,40.449,40.449,34430.0
2015-12-24 10:25:00,53.76,53.78,53.74,53.78,19344.0,40.449,40.464,40.434,40.464,19344.0
2015-12-24 10:30:00,53.79,53.83,53.75,53.78,31416.0,40.4716,40.5017,40.4415,40.464,31416.0
2015-12-24 10:35:00,53.78,53.81,53.76,53.8,36344.0,40.464,40.4866,40.449,40.4791,36344.0
2015-12-24 10:40:00,53.79,53.84,53.78,53.84,19226.0,40.4716,40.5092,40.464,40.5092,19226.0
2015-12-24 10:45:00,53.84,53.84,53.78,53.8,27324.0,40.5092,40.5092,40.464,40.4791,27324.0
2015-12-24 10:50:00,53.8,53.81,53.75,53.75,27836.0,40.4791,40.4866,40.4415,40.4415,27836.0
2015-12-24 10:55:00,53.75,53.75,53.69,53.75,29418.0,40.4415,40.4415,40.3963,40.4415,29418.0
2015-12-24 11:00:00,53.75,53.77,53.74,53.74,33220.0,40.4415,40.4565,40.434,40.434,33220.0
2015-12-24 11:05:00,53.75,53.77,53.71,53.74,23922.0,40.4415,40.4565,40.4114,40.434,23922.0
2015-12-24 11:10:00,53.74,53.76,53.7,53.72,30254.0,40.434,40.449,40.4039,40.4189,30254.0
2015-12-24 11:15:00,53.73,53.73,53.69,53.7,14800.0,40.4264,40.4264,40.3963,40.4039,14800.0
2015-12-24 11:20:00,53.71,53.73,53.69,53.69,25954.0,40.4114,40.4264,40.3963,40.3963,25954.0
2015-12-24 11:25:00,53.68,53.68,53.63,53.64,34468.0,40.3888,40.3888,40.3512,40.3587,34468.0
2015-12-24 11:30:00,53.64,53.65,53.57,53.59,27644.0,40.3587,40.3662,40.306,40.3211,27644.0
2015-12-24 11:35:00,53.59,53.59,53.54,53.59,28730.0,40.3211,40.3211,40.2835,40.3211,28730.0
2015-12-24 11:40:00,53.59,53.66,53.59,53.62,22426.0,40.3211,40.3738,40.3211,40.3437,22426.0
2015-12-24 11:45:00,53.63,53.69,53.62,53.68,24400.0,40.3512,40.3963,40.3437,40.3888,24400.0
2015-12-24 11:50:00,53.69,53.69,53.63,53.64,16776.0,40.3963,40.3963,40.3512,40.3587,16776.0
2015-12-24 11:55:00,53.65,53.68,53.64,53.67,16498.0,40.3662,40.3888,40.3587,40.3813,16498.0
2015-12-24 12:00:00,53.68,53.71,53.67,53.7,19098.0,40.3888,40.4114,40.3813,40.4039,19098.0
2015-12-24 12:05:00,53.7,53.72,53.69,53.72,12916.0,40.4039,40.4189,40.3963,40.4189,12916.0
2015-12-24 12:10:00,53.71,53.73,53.68,53.71,35778.0,40.4114,40.4264,40.3888,40.4114,35778.0
2015-12-24 12:15:00,53.71,53.74,53.68,53.72,38436.0,40.4114,40.434,40.3888,40.4189,38436.0
2015-12-24 12:20:00,53.71,53.79,53.71,53.77,28128.0,40.4114,40.4716,40.4114,40.4565,28128.0
2015-12-24 12:25:00,53.77,53.83,53.77,53.81,20886.0,40.4565,40.5017,40.4565,40.4866,20886.0
2015-12-24 12:30:00,53.8,53.86,53.8,53.86,28216.0,40.4791,40.5242,40.4791,40.5242,28216.0
2015-12-24 12:35:00,53.87,53.91,53.84,53.9,28798.0,40.5318,40.5619,40.5092,40.5543,28798.0
2015-12-24 12:40:00,53.91,53.91,53.87,53.88,19196.0,40.5619,40.5619,40.5318,40.5393,19196.0
2015-12-24 12:45:00,53.88,53.89,53.85,53.87,34280.0,40.5393,40.5468,40.5167,40.5318,34280.0
2015-12-24 12:50:00,53.87,53.88,53.83,53.87,51044.0,40.5318,40.5393,40.5017,40.5318,51044.0
2015-12-24 12:55:00,53.87,53.87,53.81,53.82,116808.0,40.5318,40.5318,40.4866,40.4941,116808.0
2015-12-28 09:30:00,53.57,53.78,53.57,53.6,22033.0,40.306,40.464,40.306,40.3286,22033.0
2015-12-28 09:35:00,53.66,53.69,53.57,53.61,10323.0,40.3738,40.3963,40.306,40.3361,10323.0
2015-12-28 09:40:00,53.61,53.62,53.52,53.58,11017.0,40.3361,40.3437,40.2684,40.3136,11017.0
2015-12-28 09:45:00,53.59,53.69,53.59,53.69,5196.0,40.3211,40.3963,40.3211,40.3963,5196.0
2015-12-28 09:50:00,53.69,53.76,53.67,53.73,11804.0,40.3963,40.449,40.3813,40.4264,11804.0
2015-12-28 09:55:00,53.7,53.72,53.64,53.66,18845.0,40.4039,40.4189,40.3587,40.3738,18845.0
2015-12-28 10:00:00,53.66,53.7,53.56,53.56,35198.0,40.3738,40.4039,40.2985,40.2985,35198.0
2015-12-28 10:05:00,53.55,53.63,53.55,53.63,12526.0,40.291,40.3512,40.291,40.3512,12526.0
2015-12-28 10:10:00,53.63,53.63,53.56,53.57,14793.0,40.3512,40.3512,40.2985,40.306,14793.0
2015-12-28 10:15:00,53.57,53.63,53.56,53.59,11825.0,40.306,40.3512,40.2985,40.3211,11825.0
2015-12-28 10:20:00,53.59,53.59,53.49,53.54,13852.0,40.3211,40.3211,40.2459,40.2835,13852.0
2015-12-28 10:25:00,53.56,53.58,53.52,53.57,9748.0,40.2985,40.3136,40.2684,40.306,9748.0
2015-12-28 10:30:00,53.56,53.56,53.52,53.54,8776.0,40.2985,40.2985,40.2684,40.2835,8776.0
2015-12-28 10:35:00,53.53,53.56,53.52,53.53,8896.0,40.2759,40.2985,40.2684,40.2759,8896.0
2015-12-28 10:40:00,53.53,53.56,53.53,53.56,5790.0,40.2759,40.2985,40.2759,40.2985,5790.0
2015-12-28 10:45:00,53.55,53.57,53.47,53.48,18070.0,40.291,40.306,40.2308,40.2383,18070.0
2015-12-28 10:50:00,53.47,53.48,53.44,53.44,6550.0,40.2308,40.2383,40.2082,40.2082,6550.0
2015-12-28 10:55:00,53.43,53.43,53.37,53.41,8400.0,40.2007,40.2007,40.1556,40.1857,8400.0
2015-12-28 11:00:00,53.4,53.43,53.36,53.41,10564.0,40.1781,40.2007,40.148,40.1857,10564.0
2015-12-28 11:05:00,53.41,53.42,53.37,53.38,9582.0,40.1857,40.1932,40.1556,40.1631,9582.0
2015-12-28 11:10:00,53.39,53.42,53.38,53.41,11137.0,40.1706,40.1932,40.1631,40.1857,11137.0
2015-12-28 11:15:00,53.41,53.46,53.4,53.45,13513.0,40.1857,40.2233,40.1781,40.2158,13513.0
2015-12-28 11:20:00,53.45,53.46,53.42,53.44,9861.0,40.2158,40.2233,40.1932,40.2082,9861.0
2015-12-28 11:25:00,53.45,53.45,53.41,53.41,6984.0,40.2158,40.2158,40.1857,40.1857,6984.0
2015-12-28 11:30:00,53.41,53.42,53.38,53.38,8106.0,40.1857,40.1932,40.1631,40.1631,8106.0
2015-12-28 11:35:00,53.39,53.45,53.38,53.42,7793.0,40.1706,40.2158,40.1631,40.1932,7793.0
2015-12-28 11:40:00,53.43,53.52,53.42,53.51,12051.0,40.2007,40.2684,40.1932,40.2609,12051.0
2015-12-28 11:45:00,53.51,53.53,53.47,53.51,15117.0,40.2609,40.2759,40.2308,40.2609,15117.0
2015-12-28 11:50:00,53.51,53.6,53.51,53.6,17363.0,40.2609,40.3286,40.2609,40.3286,17363.0
2015-12-28 11:55:00,53.6,53.62,53.59,53.61,8898.0,40.3286,40.3437,40.3211,40.3361,8898.0
2015-12-28 12:00:00,53.61,53.66,53.57,53.66,9755.0,40.3361,40.3738,40.306,40.3738,9755.0
2015-12-28 12:05:00,53.66,53.69,53.64,53.66,10748.0,40.3738,40.3963,40.3587,40.3738,10748.0
2015-12-28 12:10:00,53.66,53.67,53.63,53.64,7969.0,40.3738,40.3813,40.3512,40.3587,7969.0
2015-12-28 12:15:00,53.64,53.7,53.63,53.69,9171.0,40.3587,40.4039,40.3512,40.3963,9171.0
2015-12-28 12:20:00,53.68,53.69,53.64,53.68,7257.0,40.3888,40.3963,40.3587,40.3888,7257.0
2015-12-28 12:25:00,53.69,53.74,53.66,53.74,8160.0,40.3963,40.434,40.3738,40.434,8160.0
2015-12-28 12:30:00,53.73,53.74,53.66,53.68,6838.0,40.4264,40.434,40.3738,40.3888,6838.0
2015-12-28 12:35:00,53.68,53.7,53.65,53.7,7055.0,40.3888,40.4039,40.3662,40.4039,7055.0
2015-12-28 12:40:00,53.69,53.74,53.67,53.74,20890.0,40.3963,40.434,40.3813,40.434,20890.0
2015-12-28 12:45:00,53.74,53.77,53.72,53.77,11694.0,40.434,40.4565,40.4189,40.4565,11694.0
2015-12-28 12:50:00,53.77,53.82,53.77,53.78,7303.0,40.4565,40.4941,40.4565,40.464,7303.0
2015-12-28 12:55:00,53.78,53.8,53.68,53.68,20209.0,40.464,40.4791,40.3888,40.3888,20209.0
2015-12-28 13:00:00,53.67,53.72,53.67,53.7,8311.0,40.3813,40.4189,40.3813,40.4039,8311.0
2015-12-28 13:05:00,53.71,53.71,53.66,53.66,9412.0,40.4114,40.4114,40.3738,40.3738,9412.0
2015-12-28 13:10:00,53.66,53.73,53.65,53.72,12453.0,40.3738,40.4264,40.3662,40.4189,12453.0
2015-12-28 13:15:00,53.73,53.79,53.73,53.79,11200.0,40.4264,40.4716,40.4264,40.4716,11200.0
2015-12-28 13:20:00,53.78,53.82,53.74,53.77,11300.0,40.464,40.4941,40.434,40.4565,11300.0
2015-12-28 13:25:00,53.78,53.79,53.76,53.78,5853.0,40.464,40.4716,40.449,40.464,5853.0
2015-12-28 13:30:00,53.78,53.85,53.78,53.83,8901.0,40.464,40.5167,40.464,40.5017,8901.0
2015-12-28 13:35:00,53.82,53.82,53.75,53.75,9123.0,40.4941,40.4941,40.4415,40.4415,9123.0
2015-12-28 13:40:00,53.76,53.77,53.65,53.65,10031.0,40.449,40.4565,40.3662,40.3662,10031.0
2015-12-28 13:45:00,53.65,53.69,53.65,53.68,6520.0,40.3662,40.3963,40.3662,40.3888,6520.0
2015-12-28 13:50:00,53.68,53.71,53.65,53.65,20040.0,40.3888,40.4114,40.3662,40.3662,20040.0
2015-12-28 13:55:00,53.64,53.66,53.62,53.64,25249.0,40.3587,40.3738,40.3437,40.3587,25249.0
2015-12-28 14:00:00,53.63,53.64,53.62,53.62,8850.0,40.3512,40.3587,40.3437,40.3437,8850.0
2015-12-28 14:05:00,53.62,53.63,53.59,53.6,14251.0,40.3437,40.3512,40.3211,40.3286,14251.0
2015-12-28 14:10:00,53.6,53.6,53.56,53.58,10356.0,40.3286,40.3286,40.2985,40.3136,10356.0
2015-12-28 14:15:00,53.57,53.63,53.55,53.62,6292.0,40.306,40.3512,40.291,40.3437,6292.0
2015-12-28 14:20:00,53.63,53.66,53.62,53.63,10663.0,40.3512,40.3738,40.3437,40.3512,10663.0
2015-12-28 14:25:00,53.63,53.69,53.63,53.66,8143.0,40.3512,40.3963,40.3512,40.3738,8143.0
2015-12-28 14:30:00,53.67,53.69,53.64,53.64,20175.0,40.3813,40.3963,40.3587,40.3587,20175.0
2015-12-28 14:35:00,53.65,53.66,53.62,53.64,7854.0,40.3662,40.3738,40.3437,40.3587,7854.0
2015-12-28 14:40:00,53.63,53.65,53.62,53.65,6168.0,40.3512,40.3662,40.3437,40.3662,6168.0
2015-12-28 14:45:00,53.66,53.68,53.63,53.68,8148.0,40.3738,40.3888,40.3512,40.3888,8148.0
2015-12-28 14:50:00,53.67,53.72,53.65,53.72,6547.0,40.3813,40.4189,40.3662,40.4189,6547.0
2015-12-28 14:55:00,53.72,53.72,53.67,53.68,9028.0,40.4189,40.4189,40.3813,40.3888,9028.0
2015-12-28 15:00:00,53.69,53.7,53.65,53.65,10615.0,40.3963,40.4039,40.3662,40.3662,10615.0
2015-12-28 15:05:00,53.65,53.69,53.64,53.68,8700.0,40.3662,40.3963,40.3587,40.3888,8700.0
2015-12-28 15:10:00,53.67,53.71,53.66,53.71,7173.0,40.3813,40.4114,40.3738,40.4114,7173.0
2015-12-28 15:15:00,53.71,53.71,53.61,53.61,25650.0,40.4114,40.4114,40.3361,40.3361,25650.0
2015-12-28 15:20:00,53.62,53.7,53.61,53.7,7900.0,40.3437,40.4039,40.3361,40.4039,7900.0
2015-12-28 15:25:00,53.7,53.76,53.7,53.75,20819.0,40.4039,40.449,40.4039,40.4415,20819.0
2015-12-28 15:30:00,53.74,53.77,53.72,53.77,13476.0,40.434,40.4565,40.4189,40.4565,13476.0
2015-12-28 15:35:00,53.76,53.78,53.73,53.78,27478.0,40.449,40.464,40.4264,40.464,27478.0
2015-12-28 15:40:00,53.78,53.81,53.76,53.76,21815.0,40.464,40.4866,40.449,40.449,21815.0
2015-12-28 15:45:00,53.76,53.77,53.73,53.76,23523.0,40.449,40.4565,40.4264,40.449,23523.0
2015-12-28 15:50:00,53.77,53.79,53.76,53.78,29036.0,40.4565,40.4716,40.449,40.464,29036.0
2015-12-28 15:55:00,53.77,53.79,53.74,53.79,89402.0,40.4565,40.4716,40.434,40.4716,89402.0
2015-12-29 09:30:00,54.0,54.14,53.93,54.13,41698.0,40.6296,40.7349,40.5769,40.7274,41698.0
2015-12-29 09:35:00,54.15,54.3,54.15,54.3,18534.0,40.7424,40.8553,40.7424,40.8553,18534.0
2015-12-29 09:40:00,54.31,54.33,54.24,54.33,9479.0,40.8628,40.8779,40.8102,40.8779,9479.0
2015-12-29 09:45:00,54.32,54.46,54.31,54.46,11483.0,40.8703,40.9757,40.8628,40.9757,11483.0
2015-12-29 09:50:00,54.48,54.5,54.4,54.42,9300.0,40.9907,41.0058,40.9305,40.9456,9300.0
2015-12-29 09:55:00,54.43,54.49,54.4,54.48,5166.0,40.9531,40.9983,40.9305,40.9907,5166.0
2015-12-29 10:00:00,54.49,54.51,54.43,54.45,16192.0,40.9983,41.0133,40.9531,40.9682,16192.0
2015-12-29 10:05:00,54.46,54.48,54.45,54.47,12695.0,40.9757,40.9907,40.9682,40.9832,12695.0
2015-12-29 10:10:00,54.47,54.5,54.42,54.44,14794.0,40.9832,41.0058,40.9456,40.9606,14794.0
2015-12-29 10:15:00,54.45,54.52,54.41,54.51,18729.0,40.9682,41.0208,40.9381,41.0133,18729.0
2015-12-29 10:20:00,54.51,54.54,54.5,54.52,10957.0,41.0133,41.0359,41.0058,41.0208,10957.0
2015-12-29 10:25:00,54.53,54.54,54.44,54.49,10335.0,41.0283,41.0359,40.9606,40.9983,10335.0
2015-12-29 10:30:00,54.5,54.51,54.39,54.39,21055.0,41.0058,41.0133,40.923,40.923,21055.0
2015-12-29 10:35:00,54.38,54.39,54.34,54.38,13640.0,40.9155,40.923,40.8854,40.9155,13640.0
2015-12-29 10:40:00,54.38,54.44,54.38,54.44,8198.0,40.9155,40.9606,40.9155,40.9606,8198.0
2015-12-29 10:45:00,54.44,54.46,54.42,54.45,8785.0,40.9606,40.9757,40.9456,40.9682,8785.0
2015-12-29 10:50:00,54.45,54.49,54.44,54.48,18924.0,40.9682,40.9983,40.9606,40.9907,18924.0
2015-12-29 10:55:00,54.48,54.5,54.46,54.46,12124.0,40.9907,41.0058,40.9757,40.9757,12124.0
2015-12-29 11:00:00,54.47,54.5,54.46,54.48,13213.0,40.9832,41.0058,40.9757,40.9907,13213.0
2015-12-29 11:05:00,54.49,54.5,54.43,54.44,24742.0,40.9983,41.0058,40.9531,40.9606,24742.0
2015-12-29 11:10:00,54.44,54.45,54.39,54.39,13221.0,40.9606,40.9682,40.923,40.923,13221.0
2015-12-29 11:15:00,54.38,54.39,54.34,54.37,13060.0,40.9155,40.923,40.8854,40.908,13060.0
2015-12-29 11:20:00,54.38,54.38,54.3,54.3,8396.0,40.9155,40.9155,40.8553,40.8553,8396.0
2015-12-29 11:25:00,54.31,54.32,54.28,54.28,9893.0,40.8628,40.8703,40.8402,40.8402,9893.0
2015-12-29 11:30:00,54.29,54.33,54.28,54.32,20888.0,40.8478,40.8779,40.8402,40.8703,20888.0
2015-12-29 11:35:00,54.33,54.33,54.29,54.3,16353.0,40.8779,40.8779,40.8478,40.8553,16353.0
2015-12-29 11:40:00,54.29,54.3,54.25,54.26,18325.0,40.8478,40.8553,40.8177,40.8252,18325.0
2015-12-29 11:45:00,54.25,54.25,54.18,54.22,13501.0,40.8177,40.8177,40.765,40.7951,13501.0
2015-12-29 11:50:00,54.22,54.23,54.2,54.21,10586.0,40.7951,40.8026,40.7801,40.7876,10586.0
2015-12-29 11:55:00,54.21,54.25,54.18,54.24,16876.0,40.7876,40.8177,40.765,40.8102,16876.0
2015-12-29 12:00:00,54.24,54.29,54.22,54.29,14840.0,40.8102,40.8478,40.7951,40.8478,14840.0
2015-12-29 12:05:00,54.29,54.29,54.24,54.27,8984.0,40.8478,40.8478,40.8102,40.8327,8984.0
2015-12-29 12:10:00,54.27,54.28,54.24,54.27,8211.0,40.8327,40.8402,40.8102,40.8327,8211.0
2015-12-29 12:15:00,54.27,54.31,54.26,54.31,14754.0,40.8327,40.8628,40.8252,40.8628,14754.0
2015-12-29 12:20:00,54.3,54.37,54.29,54.36,21673.0,40.8553,40.908,40.8478,40.9004,21673.0
2015-12-29 12:25:00,54.36,54.38,54.3,54.31,10881.0,40.9004,40.9155,40.8553,40.8628,10881.0
2015-12-29 12:30:00,54.3,54.31,54.27,54.28,12193.0,40.8553,40.8628,40.8327,40.8402,12193.0
2015-12-29 12:35:00,54.28,54.32,54.27,54.32,8238.0,40.8402,40.8703,40.8327,40.8703,8238.0
2015-12-29 12:40:00,54.31,54.32,54.26,54.3,12133.0,40.8628,40.8703,40.8252,40.8553,12133.0
2015-12-29 12:45:00,54.3,54.3,54.23,54.23,7162.0,40.8553,40.8553,40.8026,40.8026,7162.0
2015-12-29 12:50:00,54.23,54.24,54.19,54.21,6832.0,40.8026,40.8102,40.7725,40.7876,6832.0
2015-12-29 12:55:00,54.21,54.27,54.2,54.25,10426.0,40.7876,40.8327,40.7801,40.8177,10426.0
2015-12-29 13:00:00,54.24,54.27,54.24,54.26,6098.0,40.8102,40.8327,40.8102,40.8252,6098.0
2015-12-29 13:05:00,54.26,54.29,54.24,54.28,22630.0,40.8252,40.8478,40.8102,40.8402,22630.0
2015-12-29 13:10:00,54.28,54.32,54.28,54.31,8835.0,40.8402,40.8703,40.8402,40.8628,8835.0
2015-12-29 13:15:00,54.31,54.36,54.31,54.35,12842.0,40.8628,40.9004,40.8628,40.8929,12842.0
2015-12-29 13:20:00,54.34,54.37,54.3,54.32,7540.0,40.8854,40.908,40.8553,40.8703,7540.0
2015-12-29 13:25:00,54.33,54.33,54.25,54.29,8648.0,40.8779,40.8779,40.8177,40.8478,8648.0
2015-12-29 13:30:00,54.3,54.31,54.27,54.29,12784.0,40.8553,40.8628,40.8327,40.8478,12784.0
2015-12-29 13:35:00,54.29,54.31,54.27,54.27,11943.0,40.8478,40.8628,40.8327,40.8327,11943.0
2015-12-29 13:40:00,54.27,54.32,54.27,54.31,14958.0,40.8327,40.8703,40.8327,40.8628,14958.0
2015-12-29 13:45:00,54.31,54.32,54.26,54.29,18396.0,40.8628,40.8703,40.8252,40.8478,18396.0
2015-12-29 13:50:00,54.28,54.3,54.28,54.3,14575.0,40.8402,40.8553,40.8402,40.8553,14575.0
2015-12-29 13:55:00,54.3,54.33,54.28,54.32,17250.0,40.8553,40.8779,40.8402,40.8703,17250.0
2015-12-29 14:00:00,54.32,54.32,54.27,54.28,11204.0,40.8703,40.8703,40.8327,40.8402,11204.0
2015-12-29 14:05:00,54.28,54.32,54.27,54.27,18860.0,40.8402,40.8703,40.8327,40.8327,18860.0
2015-12-29 14:10:00,54.27,54.27,54.24,54.24,12422.0,40.8327,40.8327,40.8102,40.8102,12422.0
2015-12-29 14:15:00,54.24,54.25,54.22,54.25,10144.0,40.8102,40.8177,40.7951,40.8177,10144.0
2015-12-29 14:20:00,54.25,54.29,54.24,54.28,6310.0,40.8177,40.8478,40.8102,40.8402,6310.0
2015-12-29 14:25:00,54.28,54.29,54.24,54.25,20058.0,40.8402,40.8478,40.8102,40.8177,20058.0
2015-12-29 14:30:00,54.25,54.25,54.21,54.22,14019.0,40.8177,40.8177,40.7876,40.7951,14019.0
2015-12-29 14:35:00,54.21,54.21,54.14,54.16,37640.0,40.7876,40.7876,40.7349,40.75,37640.0
2015-12-29 14:40:00,54.17,54.17,54.13,54.14,18207.0,40.7575,40.7575,40.7274,40.7349,18207.0
2015-12-29 14:45:00,54.14,54.16,54.13,54.15,12984.0,40.7349,40.75,40.7274,40.7424,12984.0
2015-12-29 14:50:00,54.15,54.19,54.13,54.18,14943.0,40.7424,40.7725,40.7274,40.765,14943.0
2015-12-29 14:55:00,54.18,54.28,54.17,54.26,17577.0,40.765,40.8402,40.7575,40.8252,17577.0
2015-12-29 15:00:00,54.26,54.26,54.22,54.22,9540.0,40.8252,40.8252,40.7951,40.7951,9540.0
2015-12-29 15:05:00,54.22,54.28,54.19,54.27,22427.0,40.7951,40.8402,40.7725,40.8327,22427.0
2015-12-29 15:10:00,54.27,54.29,54.2,54.21,19147.0,40.8327,40.8478,40.7801,40.7876,19147.0
2015-12-29 15:15:00,54.22,54.31,54.22,54.25,15940.0,40.7951,40.8628,40.7951,40.8177,15940.0
2015-12-29 15:20:00,54.26,54.26,54.22,54.22,14784.0,40.8252,40.8252,40.7951,40.7951,14784.0
2015-12-29 15:25:00,54.22,54.28,54.21,54.27,19204.0,40.7951,40.8402,40.7876,40.8327,19204.0
2015-12-29 15:30:00,54.27,54.28,54.19,54.19,17884.0,40.8327,40.8402,40.7725,40.7725,17884.0
2015-12-29 15:35:00,54.19,54.19,54.13,54.18,29916.0,40.7725,40.7725,40.7274,40.765,29916.0
2015-12-29 15:40:00,54.18,54.21,54.14,54.2,25573.0,40.765,40.7876,40.7349,40.7801,25573.0
2015-12-29 15:45:00,54.2,54.25,54.18,54.2,30221.0,40.7801,40.8177,40.765,40.7801,30221.0
2015-12-29 15:50:00,54.19,54.25,54.19,54.25,50023.0,40.7725,40.8177,40.7725,40.8177,50023.0
2015-12-29 15:55:00,54.25,54.3,54.22,54.26,132304.0,40.8177,40.8553,40.7951,40.8252,132304.0
2015-12-30 09:30:00,54.3,54.5,54.3,54.41,28342.0,40.8553,41.0058,40.8553,40.9381,28342.0
2015-12-30 09:35:00,54.4,54.4,54.18,54.19,11922.0,40.9305,40.9305,40.765,40.7725,11922.0
2015-12-30 09:40:00,54.18,54.31,54.17,54.21,10678.0,40.765,40.8628,40.7575,40.7876,10678.0
2015-12-30 09:45:00,54.2,54.29,54.19,54.22,10463.0,40.7801,40.8478,40.7725,40.7951,10463.0
2015-12-30 09:50:00,54.21,54.24,54.2,54.23,15253.0,40.7876,40.8102,40.7801,40.8026,15253.0
2015-12-30 09:55:00,54.22,54.29,54.22,54.28,10762.0,40.7951,40.8478,40.7951,40.8402,10762.0
2015-12-30 10:00:00,54.28,54.32,54.27,54.31,5707.0,40.8402,40.8703,40.8327,40.8628,5707.0
2015-12-30 10:05:00,54.32,54.38,54.32,54.36,9386.0,40.8703,40.9155,40.8703,40.9004,9386.0
2015-12-30 10:10:00,54.35,54.35,54.22,54.24,25957.0,40.8929,40.8929,40.7951,40.8102,25957.0
2015-12-30 10:15:00,54.24,54.27,54.23,54.23,21509.0,40.8102,40.8327,40.8026,40.8026,21509.0
2015-12-30 10:20:00,54.23,54.23,54.13,54.14,27114.0,40.8026,40.8026,40.7274,40.7349,27114.0
2015-12-30 10:25:00,54.15,54.15,54.09,54.11,26260.0,40.7424,40.7424,40.6973,40.7123,26260.0
2015-12-30 10:30:00,54.11,54.17,54.1,54.17,9116.0,40.7123,40.7575,40.7048,40.7575,9116.0
2015-12-30 10:35:00,54.18,54.18,54.13,54.14,8932.0,40.765,40.765,40.7274,40.7349,8932.0
2015-12-30 10:40:00,54.15,54.22,54.14,54.21,15042.0,40.7424,40.7951,40.7349,40.7876,15042.0
2015-12-30 10:45:00,54.21,54.24,54.21,54.21,8384.0,40.7876,40.8102,40.7876,40.7876,8384.0
2015-12-30 10:50:00,54.22,54.26,54.21,54.25,5178.0,40.7951,40.8252,40.7876,40.8177,5178.0
2015-12-30 10:55:00,54.26,54.29,54.25,54.25,7112.0,40.8252,40.8478,40.8177,40.8177,7112.0
2015-12-30 11:00:00,54.25,54.29,54.25,54.25,12752.0,40.8177,40.8478,40.8177,40.8177,12752.0
2015-12-30 11:05:00,54.25,54.28,54.24,54.25,13562.0,40.8177,40.8402,40.8102,40.8177,13562.0
2015-12-30 11:10:00,54.25,54.25,54.18,54.19,12008.0,40.8177,40.8177,40.765,40.7725,12008.0
2015-12-30 11:15:00,54.19,54.19,54.14,54.15,8369.0,40.7725,40.7725,40.7349,40.7424,8369.0
2015-12-30 11:20:00,54.15,54.2,54.15,54.18,6278.0,40.7424,40.7801,40.7424,40.765,6278.0
2015-12-30 11:25:00,54.17,54.19,54.15,54.19,8754.0,40.7575,40.7725,40.7424,40.7725,8754.0
2015-12-30 11:30:00,54.19,54.19,54.14,54.16,6846.0,40.7725,40.7725,40.7349,40.75,6846.0
2015-12-30 11:35:00,54.15,54.16,54.09,54.09,6955.0,40.7424,40.75,40.6973,40.6973,6955.0
2015-12-30 11:40:00,54.1,54.11,54.08,54.09,7318.0,40.7048,40.7123,40.6898,40.6973,7318.0
2015-12-30 11:45:00,54.08,54.13,54.07,54.09,10912.0,40.6898,40.7274,40.6822,40.6973,10912.0
2015-12-30 11:50:00,54.1,54.15,54.1,54.14,5554.0,40.7048,40.7424,40.7048,40.7349,5554.0
2015-12-30 11:55:00,54.14,54.16,54.13,54.14,10336.0,40.7349,40.75,40.7274,40.7349,10336.0
2015-12-30 12:00:00,54.14,54.15,54.13,54.14,14497.0,40.7349,40.7424,40.7274,40.7349,14497.0
2015-12-30 12:05:00,54.13,54.17,54.1,54.15,11504.0,40.7274,40.7575,40.7048,40.7424,11504.0
2015-12-30 12:10:00,54.16,54.17,54.13,54.13,11527.0,40.75,40.7575,40.7274,40.7274,11527.0
2015-12-30 12:15:00,54.14,54.14,54.12,54.14,14532.0,40.7349,40.7349,40.7199,40.7349,14532.0
2015-12-30 12:20:00,54.14,54.14,54.11,54.11,6408.0,40.7349,40.7349,40.7123,40.7123,6408.0
2015-12-30 12:25:00,54.11,54.13,54.09,54.1,4880.0,40.7123,40.7274,40.6973,40.7048,4880.0
2015-12-30 12:30:00,54.1,54.1,54.07,54.07,13393.0,40.7048,40.7048,40.6822,40.6822,13393.0
2015-12-30 12:35:00,54.06,54.09,54.05,54.08,9700.0,40.6747,40.6973,40.6672,40.6898,9700.0
2015-12-30 12:40:00,54.09,54.1,54.07,54.08,9657.0,40.6973,40.7048,40.6822,40.6898,9657.0
2015-12-30 12:45:00,54.09,54.12,54.08,54.08,6280.0,40.6973,40.7199,40.6898,40.6898,6280.0
2015-12-30 12:50:00,54.09,54.09,54.07,54.08,7140.0,40.6973,40.6973,40.6822,40.6898,7140.0
2015-12-30 12:55:00,54.08,54.08,54.07,54.08,3019.0,40.6898,40.6898,40.6822,40.6898,3019.0
2015-12-30 13:00:00,54.08,54.13,54.08,54.12,9844.0,40.6898,40.7274,40.6898,40.7199,9844.0
2015-12-30 13:05:00,54.11,54.12,54.08,54.08,12512.0,40.7123,40.7199,40.6898,40.6898,12512.0
2015-12-30 13:10:00,54.07,54.08,54.04,54.08,18372.0,40.6822,40.6898,40.6597,40.6898,18372.0
2015-12-30 13:15:00,54.08,54.08,54.05,54.07,24880.0,40.6898,40.6898,40.6672,40.6822,24880.0
2015-12-30 13:20:00,54.07,54.08,54.03,54.03,8499.0,40.6822,40.6898,40.6521,40.6521,8499.0
2015-12-30 13:25:00,54.04,54.05,54.03,54.03,12153.0,40.6597,40.6672,40.6521,40.6521,12153.0
2015-12-30 13:30:00,54.04,54.05,54.03,54.04,9477.0,40.6597,40.6672,40.6521,40.6597,9477.0
2015-12-30 13:35:00,54.04,54.04,54.03,54.04,5201.0,40.6597,40.6597,40.6521,40.6597,5201.0
2015-12-30 13:40:00,54.03,54.07,54.03,54.06,20460.0,40.6521,40.6822,40.6521,40.6747,20460.0
2015-12-30 13:45:00,54.07,54.13,54.06,54.12,39066.0,40.6822,40.7274,40.6747,40.7199,39066.0
2015-12-30 13:50:00,54.12,54.15,54.12,54.14,12690.0,40.7199,40.7424,40.7199,40.7349,12690.0
2015-12-30 13:55:00,54.14,54.14,54.13,54.13,3306.0,40.7349,40.7349,40.7274,40.7274,3306.0
2015-12-30 14:00:00,54.13,54.15,54.13,54.14,10488.0,40.7274,40.7424,40.7274,40.7349,10488.0
2015-12-30 14:05:00,54.14,54.15,54.13,54.14,10754.0,40.7349,40.7424,40.7274,40.7349,10754.0
2015-12-30 14:10:00,54.14,54.16,54.13,54.15,12732.0,40.7349,40.75,40.7274,40.7424,12732.0
2015-12-30 14:15:00,54.16,54.16,54.11,54.12,13530.0,40.75,40.75,40.7123,40.7199,13530.0
2015-12-30 14:20:00,54.13,54.14,54.12,54.12,7499.0,40.7274,40.7349,40.7199,40.7199,7499.0
2015-12-30 14:25:00,54.13,54.13,54.1,54.1,4199.0,40.7274,40.7274,40.7048,40.7048,4199.0
2015-12-30 14:30:00,54.1,54.12,54.1,54.1,20007.0,40.7048,40.7199,40.7048,40.7048,20007.0
2015-12-30 14:35:00,54.11,54.11,54.07,54.1,14441.0,40.7123,40.7123,40.6822,40.7048,14441.0
2015-12-30 14:40:00,54.09,54.1,54.07,54.07,8069.0,40.6973,40.7048,40.6822,40.6822,8069.0
2015-12-30 14:45:00,54.07,54.09,54.06,54.08,17991.0,40.6822,40.6973,40.6747,40.6898,17991.0
2015-12-30 14:50:00,54.07,54.08,54.03,54.03,10529.0,40.6822,40.6898,40.6521,40.6521,10529.0
2015-12-30 14:55:00,54.03,54.04,54.01,54.03,13848.0,40.6521,40.6597,40.6371,40.6521,13848.0
2015-12-30 15:00:00,54.03,54.03,54.0,54.01,16192.0,40.6521,40.6521,40.6296,40.6371,16192.0
2015-12-30 15:05:00,54.0,54.04,54.0,54.03,23293.0,40.6296,40.6597,40.6296,40.6521,23293.0
2015-12-30 15:10:00,54.03,54.04,54.01,54.04,11209.0,40.6521,40.6597,40.6371,40.6597,11209.0
2015-12-30 15:15:00,54.04,54.06,54.04,54.06,10508.0,40.6597,40.6747,40.6597,40.6747,10508.0
2015-12-30 15:20:00,54.05,54.06,54.04,54.04,19222.0,40.6672,40.6747,40.6597,40.6597,19222.0
2015-12-30 15:25:00,54.04,54.05,54.01,54.02,13875.0,40.6597,40.6672,40.6371,40.6446,13875.0
2015-12-30 15:30:00,54.01,54.01,53.86,53.89,33371.0,40.6371,40.6371,40.5242,40.5468,33371.0
2015-12-30 15:35:00,53.88,53.89,53.78,53.88,32830.0,40.5393,40.5468,40.464,40.5393,32830.0
2015-12-30 15:40:00,53.89,53.93,53.85,53.91,27151.0,40.5468,40.5769,40.5167,40.5619,27151.0
2015-12-30 15:45:00,53.91,53.91,53.85,53.88,29097.0,40.5619,40.5619,40.5167,40.5393,29097.0
2015-12-30 15:50:00,53.88,53.88,53.81,53.82,30730.0,40.5393,40.5393,40.4866,40.4941,30730.0
2015-12-30 15:55:00,53.82,53.86,53.77,53.78,63903.0,40.4941,40.5242,40.4565,40.464,63903.0
2015-12-31 09:30:00,53.45,53.74,53.17,53.35,61922.0,40.2158,40.434,40.0051,40.1405,61922.0
2015-12-31 09:35:00,53.36,53.38,53.26,53.31,8862.0,40.148,40.1631,40.0728,40.1104,8862.0
2015-12-31 09:40:00,53.29,53.31,53.12,53.15,15865.0,40.0954,40.1104,39.9675,39.99,15865.0
2015-12-31 09:45:00,53.15,53.23,53.12,53.21,13012.0,39.99,40.0502,39.9675,40.0352,13012.0
2015-12-31 09:50:00,53.2,53.2,53.1,53.13,36487.0,40.0277,40.0277,39.9524,39.975,36487.0
2015-12-31 09:55:00,53.13,53.15,53.09,53.09,34415.0,39.975,39.99,39.9449,39.9449,34415.0
2015-12-31 10:00:00,53.1,53.15,53.09,53.12,23184.0,39.9524,39.99,39.9449,39.9675,23184.0
2015-12-31 10:05:00,53.11,53.12,53.05,53.06,14991.0,39.9599,39.9675,39.9148,39.9223,14991.0
2015-12-31 10:10:00,53.05,53.06,52.98,53.0,29566.0,39.9148,39.9223,39.8621,39.8772,29566.0
2015-12-31 10:15:00,53.01,53.01,52.91,52.93,41852.0,39.8847,39.8847,39.8095,39.8245,41852.0
2015-12-31 10:20:00,52.93,52.93,52.87,52.88,22743.0,39.8245,39.8245,39.7794,39.7869,22743.0
2015-12-31 10:25:00,52.88,52.89,52.73,52.74,97753.0,39.7869,39.7944,39.674,39.6816,97753.0
2015-12-31 10:30:00,52.74,52.75,52.66,52.68,58522.0,39.6816,39.6891,39.6214,39.6364,58522.0
2015-12-31 10:35:00,52.68,52.76,52.62,52.76,50700.0,39.6364,39.6966,39.5913,39.6966,50700.0
2015-12-31 10:40:00,52.76,52.77,52.71,52.71,28142.0,39.6966,39.7041,39.659,39.659,28142.0
2015-12-31 10:45:00,52.7,52.77,52.69,52.73,37577.0,39.6515,39.7041,39.6439,39.674,37577.0
2015-12-31 10:50:00,52.73,52.77,52.72,52.76,29117.0,39.674,39.7041,39.6665,39.6966,29117.0
2015-12-31 10:55:00,52.75,52.76,52.7,52.74,42257.0,39.6891,39.6966,39.6515,39.6816,42257.0
2015-12-31 11:00:00,52.74,52.89,52.73,52.78,45634.0,39.6816,39.7944,39.674,39.7116,45634.0
2015-12-31 11:05:00,52.79,52.88,52.78,52.88,11505.0,39.7192,39.7869,39.7116,39.7869,11505.0
2015-12-31 11:10:00,52.87,52.96,52.87,52.95,8378.0,39.7794,39.8471,39.7794,39.8396,8378.0
2015-12-31 11:15:00,52.96,53.0,52.93,52.94,15807.0,39.8471,39.8772,39.8245,39.832,15807.0
2015-12-31 11:20:00,52.94,52.96,52.92,52.92,12605.0,39.832,39.8471,39.817,39.817,12605.0
2015-12-31 11:25:00,52.92,52.94,52.9,52.92,15419.0,39.817,39.832,39.8019,39.817,15419.0
2015-12-31 11:30:00,52.91,52.96,52.89,52.96,11714.0,39.8095,39.8471,39.7944,39.8471,11714.0
2015-12-31 11:35:00,52.96,53.05,52.95,53.05,14511.0,39.8471,39.9148,39.8396,39.9148,14511.0
2015-12-31 11:40:00,53.05,53.12,53.04,53.1,12048.0,39.9148,39.9675,39.9073,39.9524,12048.0
2015-12-31 11:45:00,53.11,53.19,53.11,53.16,14313.0,39.9599,40.0201,39.9599,39.9976,14313.0
2015-12-31 11:50:00,53.16,53.16,53.11,53.14,11555.0,39.9976,39.9976,39.9599,39.9825,11555.0
2015-12-31 11:55:00,53.14,53.22,53.14,53.22,5212.0,39.9825,40.0427,39.9825,40.0427,5212.0
2015-12-31 12:00:00,53.23,53.26,53.22,53.23,9442.0,40.0502,40.0728,40.0427,40.0502,9442.0
2015-12-31 12:05:00,53.25,53.37,53.23,53.37,13824.0,40.0653,40.1556,40.0502,40.1556,13824.0
2015-12-31 12:10:00,53.38,53.38,53.32,53.36,6477.0,40.1631,40.1631,40.1179,40.148,6477.0
2015-12-31 12:15:00,53.36,53.39,53.33,53.37,9393.0,40.148,40.1706,40.1255,40.1556,9393.0
2015-12-31 12:20:00,53.36,53.42,53.35,53.42,6421.0,40.148,40.1932,40.1405,40.1932,6421.0
2015-12-31 12:25:00,53.42,53.45,53.38,53.44,5574.0,40.1932,40.2158,40.1631,40.2082,5574.0
2015-12-31 12:30:00,53.43,53.44,53.4,53.43,11163.0,40.2007,40.2082,40.1781,40.2007,11163.0
2015-12-31 12:35:00,53.42,53.46,53.36,53.38,22335.0,40.1932,40.2233,40.148,40.1631,22335.0
2015-12-31 12:40:00,53.39,53.4,53.37,53.4,8108.0,40.1706,40.1781,40.1556,40.1781,8108.0
2015-12-31 12:45:00,53.4,53.41,53.37,53.38,6606.0,40.1781,40.1857,40.1556,40.1631,6606.0
2015-12-31 12:50:00,53.38,53.4,53.37,53.4,3023.0,40.1631,40.1781,40.1556,40.1781,3023.0
2015-12-31 12:55:00,53.4,53.4,53.32,53.32,5970.0,40.1781,40.1781,40.1179,40.1179,5970.0
2015-12-31 13:00:00,53.32,53.35,53.27,53.28,14218.0,40.1179,40.1405,40.0803,40.0878,14218.0
2015-12-31 13:05:00,53.28,53.28,53.23,53.23,8718.0,40.0878,40.0878,40.0502,40.0502,8718.0
2015-12-31 13:10:00,53.23,53.31,53.23,53.29,6676.0,40.0502,40.1104,40.0502,40.0954,6676.0
2015-12-31 13:15:00,53.29,53.29,53.25,53.27,4912.0,40.0954,40.0954,40.0653,40.0803,4912.0
2015-12-31 13:20:00,53.27,53.33,53.26,53.33,5778.0,40.0803,40.1255,40.0728,40.1255,5778.0
2015-12-31 13:25:00,53.33,53.34,53.3,53.32,12212.0,40.1255,40.133,40.1029,40.1179,12212.0
2015-12-31 13:30:00,53.32,53.32,53.28,53.29,4506.0,40.1179,40.1179,40.0878,40.0954,4506.0
2015-12-31 13:35:00,53.3,53.31,53.28,53.31,4250.0,40.1029,40.1104,40.0878,40.1104,4250.0
2015-12-31 13:40:00,53.31,53.39,53.31,53.39,7283.0,40.1104,40.1706,40.1104,40.1706,7283.0
2015-12-31 13:45:00,53.38,53.38,53.34,53.37,5922.0,40.1631,40.1631,40.133,40.1556,5922.0
2015-12-31 13:50:00,53.36,53.39,53.35,53.36,3468.0,40.148,40.1706,40.1405,40.148,3468.0
2015-12-31 13:55:00,53.36,53.38,53.34,53.36,5718.0,40.148,40.1631,40.133,40.148,5718.0
2015-12-31 14:00:00,53.37,53.39,53.35,53.36,9204.0,40.1556,40.1706,40.1405,40.148,9204.0
2015-12-31 14:05:00,53.36,53.36,53.28,53.29,11808.0,40.148,40.148,40.0878,40.0954,11808.0
2015-12-31 14:10:00,53.29,53.31,53.28,53.28,6421.0,40.0954,40.1104,40.0878,40.0878,6421.0
2015-12-31 14:15:00,53.28,53.28,53.25,53.26,10694.0,40.0878,40.0878,40.0653,40.0728,10694.0
2015-12-31 14:20:00,53.25,53.26,53.19,53.19,21790.0,40.0653,40.0728,40.0201,40.0201,21790.0
2015-12-31 14:25:00,53.19,53.21,53.15,53.2,15544.0,40.0201,40.0352,39.99,40.0277,15544.0
2015-12-31 14:30:00,53.2,53.21,53.13,53.16,13560.0,40.0277,40.0352,39.975,39.9976,13560.0
2015-12-31 14:35:00,53.16,53.17,53.07,53.08,16795.0,39.9976,40.0051,39.9298,39.9374,16795.0
2015-12-31 14:40:00,53.08,53.13,53.08,53.13,19016.0,39.9374,39.975,39.9374,39.975,19016.0
2015-12-31 14:45:00,53.12,53.19,53.12,53.18,26320.0,39.9675,40.0201,39.9675,40.0126,26320.0
2015-12-31 14:50:00,53.18,53.2,53.17,53.17,19015.0,40.0126,40.0277,40.0051,40.0051,19015.0
2015-12-31 14:55:00,53.16,53.17,53.11,53.11,11730.0,39.9976,40.0051,39.9599,39.9599,11730.0
2015-12-31 15:00:00,53.11,53.12,53.09,53.11,23308.0,39.9599,39.9675,39.9449,39.9599,23308.0
2015-12-31 15:05:00,53.12,53.14,53.08,53.08,13719.0,39.9675,39.9825,39.9374,39.9374,13719.0
2015-12-31 15:10:00,53.08,53.09,53.02,53.04,16521.0,39.9374,39.9449,39.8922,39.9073,16521.0
2015-12-31 15:15:00,53.05,53.11,53.05,53.07,12812.0,39.9148,39.9599,39.9148,39.9298,12812.0
2015-12-31 15:20:00,53.07,53.08,53.05,53.06,13862.0,39.9298,39.9374,39.9148,39.9223,13862.0
2015-12-31 15:25:00,53.06,53.07,53.02,53.03,24820.0,39.9223,39.9298,39.8922,39.8997,24820.0
2015-12-31 15:30:00,53.04,53.1,53.02,53.1,32051.0,39.9073,39.9524,39.8922,39.9524,32051.0
2015-12-31 15:35:00,53.11,53.15,53.07,53.11,29510.0,39.9599,39.99,39.9298,39.9599,29510.0
2015-12-31 15:40:00,53.11,53.12,53.05,53.06,26235.0,39.9599,39.9675,39.9148,39.9223,26235.0
2015-12-31 15:45:00,53.06,53.11,53.02,53.06,37544.0,39.9223,39.9599,39.8922,39.9223,37544.0
2015-12-31 15:50:00,53.06,53.07,53.01,53.05,41189.0,39.9223,39.9298,39.8847,39.9148,41189.0
2015-12-31 15:55:00,53.04,53.04,52.86,52.87,133827.0,39.9073,39.9073,39.7718,39.7794,133827.0
2016-01-04 09:30:00,52.0,52.11,51.73,51.76,61803.0,39.1248,39.2075,38.9216,38.9442,61803.0
2016-01-04 09:35:00,51.73,51.87,51.56,51.6,44461.0,38.9216,39.027,38.7937,38.8238,44461.0
2016-01-04 09:40:00,51.58,51.61,51.37,51.49,46270.0,38.8088,38.8313,38.6508,38.7411,46270.0
2016-01-04 09:45:00,51.48,51.63,51.46,51.63,26174.0,38.7335,38.8464,38.7185,38.8464,26174.0
2016-01-04 09:50:00,51.65,51.7,51.54,51.57,49546.0,38.8614,38.8991,38.7787,38.8012,49546.0
2016-01-04 09:55:00,51.55,51.61,51.51,51.53,15296.0,38.7862,38.8313,38.7561,38.7711,15296.0
2016-01-04 10:00:00,51.52,51.53,51.3,51.42,40694.0,38.7636,38.7711,38.5981,38.6884,40694.0
2016-01-04 10:05:00,51.42,51.6,51.4,51.58,24016.0,38.6884,38.8238,38.6733,38.8088,24016.0
2016-01-04 10:10:00,51.58,51.7,51.55,51.7,39212.0,38.8088,38.8991,38.7862,38.8991,39212.0
2016-01-04 10:15:00,51.7,51.74,51.62,51.74,31334.0,38.8991,38.9292,38.8389,38.9292,31334.0
2016-01-04 10:20:00,51.74,51.8,51.63,51.66,22364.0,38.9292,38.9743,38.8464,38.869,22364.0
2016-01-04 10:25:00,51.65,51.7,51.63,51.64,26492.0,38.8614,38.8991,38.8464,38.8539,26492.0
2016-01-04 10:30:00,51.64,51.64,51.59,51.63,21711.0,38.8539,38.8539,38.8163,38.8464,21711.0
2016-01-04 10:35:00,51.63,51.65,51.59,51.65,23434.0,38.8464,38.8614,38.8163,38.8614,23434.0
2016-01-04 10:40:00,51.64,51.73,51.61,51.73,31354.0,38.8539,38.9216,38.8313,38.9216,31354.0
2016-01-04 10:45:00,51.74,51.74,51.66,51.72,15659.0,38.9292,38.9292,38.869,38.9141,15659.0
2016-01-04 10:50:00,51.73,51.73,51.6,51.6,23675.0,38.9216,38.9216,38.8238,38.8238,23675.0
2016-01-04 10:55:00,51.59,51.6,51.47,51.49,22192.0,38.8163,38.8238,38.726,38.7411,22192.0
2016-01-04 11:00:00,51.49,51.49,51.36,51.37,23640.0,38.7411,38.7411,38.6432,38.6508,23640.0
2016-01-04 11:05:00,51.36,51.36,51.28,51.34,23544.0,38.6432,38.6432,38.583,38.6282,23544.0
2016-01-04 11:10:00,51.35,51.39,51.27,51.37,19577.0,38.6357,38.6658,38.5755,38.6508,19577.0
2016-01-04 11:15:00,51.38,51.39,51.31,51.31,16155.0,38.6583,38.6658,38.6056,38.6056,16155.0
2016-01-04 11:20:00,51.32,51.43,51.28,51.41,17693.0,38.6131,38.6959,38.583,38.6809,17693.0
2016-01-04 11:25:00,51.41,51.41,51.35,51.39,10382.0,38.6809,38.6809,38.6357,38.6658,10382.0
2016-01-04 11:30:00,51.39,51.44,51.36,51.42,20753.0,38.6658,38.7034,38.6432,38.6884,20753.0
2016-01-04 11:35:00,51.43,51.43,51.35,51.4,16484.0,38.6959,38.6959,38.6357,38.6733,16484.0
2016-01-04 11:40:00,51.4,51.52,51.4,51.46,22030.0,38.6733,38.7636,38.6733,38.7185,22030.0
2016-01-04 11:45:00,51.47,51.47,51.42,51.46,11943.0,38.726,38.726,38.6884,38.7185,11943.0
2016-01-04 11:50:00,51.46,51.5,51.45,51.46,13015.0,38.7185,38.7486,38.711,38.7185,13015.0
2016-01-04 11:55:00,51.46,51.46,51.37,51.4,21755.0,38.7185,38.7185,38.6508,38.6733,21755.0
2016-01-04 12:00:00,51.4,51.42,51.33,51.41,28785.0,38.6733,38.6884,38.6207,38.6809,28785.0
2016-01-04 12:05:00,51.42,51.47,51.37,51.41,14821.0,38.6884,38.726,38.6508,38.6809,14821.0
2016-01-04 12:10:00,51.4,51.45,51.36,51.4,48979.0,38.6733,38.711,38.6432,38.6733,48979.0
2016-01-04 12:15:00,51.41,51.47,51.38,51.43,25469.0,38.6809,38.726,38.6583,38.6959,25469.0
2016-01-04 12:20:00,51.43,51.45,51.39,51.41,12451.0,38.6959,38.711,38.6658,38.6809,12451.0
2016-01-04 12:25:00,51.39,51.49,51.36,51.47,22595.0,38.6658,38.7411,38.6432,38.726,22595.0
2016-01-04 12:30:00,51.46,51.46,51.36,51.42,28461.0,38.7185,38.7185,38.6432,38.6884,28461.0
2016-01-04 12:35:00,51.42,51.54,51.41,51.53,13204.0,38.6884,38.7787,38.6809,38.7711,13204.0
2016-01-04 12:40:00,51.51,51.56,51.47,51.55,17411.0,38.7561,38.7937,38.726,38.7862,17411.0
2016-01-04 12:45:00,51.54,51.56,51.48,51.5,20530.0,38.7787,38.7937,38.7335,38.7486,20530.0
2016-01-04 12:50:00,51.5,51.63,51.5,51.63,26018.0,38.7486,38.8464,38.7486,38.8464,26018.0
2016-01-04 12:55:00,51.63,51.67,51.62,51.64,46968.0,38.8464,38.8765,38.8389,38.8539,46968.0
2016-01-04 13:00:00,51.64,51.68,51.61,51.67,13176.0,38.8539,38.884,38.8313,38.8765,13176.0
2016-01-04 13:05:00,51.68,51.69,51.64,51.66,26225.0,38.884,38.8915,38.8539,38.869,26225.0
2016-01-04 13:10:00,51.67,51.69,51.63,51.64,11324.0,38.8765,38.8915,38.8464,38.8539,11324.0
2016-01-04 13:15:00,51.63,51.7,51.6,51.6,25387.0,38.8464,38.8991,38.8238,38.8238,25387.0
2016-01-04 13:20:00,51.6,51.63,51.53,51.53,14383.0,38.8238,38.8464,38.7711,38.7711,14383.0
2016-01-04 13:25:00,51.53,51.61,51.5,51.58,14270.0,38.7711,38.8313,38.7486,38.8088,14270.0
2016-01-04 13:30:00,51.57,51.6,51.53,51.58,12929.0,38.8012,38.8238,38.7711,38.8088,12929.0
2016-01-04 13:35:00,51.57,51.6,51.54,51.57,16413.0,38.8012,38.8238,38.7787,38.8012,16413.0
2016-01-04 13:40:00,51.57,51.59,51.52,51.54,19743.0,38.8012,38.8163,38.7636,38.7787,19743.0
2016-01-04 13:45:00,51.55,51.57,51.49,51.51,18261.0,38.7862,38.8012,38.7411,38.7561,18261.0
2016-01-04 13:50:00,51.5,51.54,51.47,51.49,31510.0,38.7486,38.7787,38.726,38.7411,31510.0
2016-01-04 13:55:00,51.49,51.53,51.42,51.44,55406.0,38.7411,38.7711,38.6884,38.7034,55406.0
2016-01-04 14:00:00,51.44,51.44,51.37,51.41,20505.0,38.7034,38.7034,38.6508,38.6809,20505.0
2016-01-04 14:05:00,51.4,51.41,51.33,51.4,58262.0,38.6733,38.6809,38.6207,38.6733,58262.0
2016-01-04 14:10:00,51.4,51.42,51.33,51.36,25201.0,38.6733,38.6884,38.6207,38.6432,25201.0
2016-01-04 14:15:00,51.35,51.43,51.3,51.42,44947.0,38.6357,38.6959,38.5981,38.6884,44947.0
2016-01-04 14:20:00,51.43,51.47,51.41,51.45,20349.0,38.6959,38.726,38.6809,38.711,20349.0
2016-01-04 14:25:00,51.45,51.45,51.35,51.35,26294.0,38.711,38.711,38.6357,38.6357,26294.0
2016-01-04 14:30:00,51.35,51.35,51.24,51.24,26536.0,38.6357,38.6357,38.553,38.553,26536.0
2016-01-04 14:35:00,51.24,51.26,51.2,51.26,30537.0,38.553,38.568,38.5229,38.568,30537.0
2016-01-04 14:40:00,51.26,51.31,51.25,51.28,26032.0,38.568,38.6056,38.5605,38.583,26032.0
2016-01-04 14:45:00,51.29,51.29,51.2,51.23,33912.0,38.5906,38.5906,38.5229,38.5454,33912.0
2016-01-04 14:50:00,51.23,51.25,51.18,51.22,34137.0,38.5454,38.5605,38.5078,38.5379,34137.0
2016-01-04 14:55:00,51.22,51.28,51.21,51.26,25580.0,38.5379,38.583,38.5304,38.568,25580.0
2016-01-04 15:00:00,51.26,51.26,51.2,51.22,27997.0,38.568,38.568,38.5229,38.5379,27997.0
2016-01-04 15:05:00,51.21,51.25,51.18,51.22,26234.0,38.5304,38.5605,38.5078,38.5379,26234.0
2016-01-04 15:10:00,51.22,51.23,51.13,51.17,45862.0,38.5379,38.5454,38.4702,38.5003,45862.0
2016-01-04 15:15:00,51.17,51.19,51.12,51.12,28943.0,38.5003,38.5153,38.4627,38.4627,28943.0
2016-01-04 15:20:00,51.12,51.12,51.03,51.05,61468.0,38.4627,38.4627,38.3949,38.41,61468.0
2016-01-04 15:25:00,51.04,51.16,51.04,51.14,39046.0,38.4025,38.4928,38.4025,38.4777,39046.0
2016-01-04 15:30:00,51.14,51.23,51.14,51.19,48143.0,38.4777,38.5454,38.4777,38.5153,48143.0
2016-01-04 15:35:00,51.19,51.23,51.16,51.23,67073.0,38.5153,38.5454,38.4928,38.5454,67073.0
2016-01-04 15:40:00,51.24,51.34,51.22,51.33,83387.0,38.553,38.6282,38.5379,38.6207,83387.0
2016-01-04 15:45:00,51.33,51.49,51.32,51.46,67000.0,38.6207,38.7411,38.6131,38.7185,67000.0
2016-01-04 15:50:00,51.48,51.48,51.39,51.41,91302.0,38.7335,38.7335,38.6658,38.6809,91302.0
2016-01-04 15:55:00,51.41,51.56,51.41,51.55,129082.0,38.6809,38.7937,38.6809,38.7862,129082.0
2016-01-05 09:30:00,51.88,51.88,51.31,51.62,103570.0,39.0345,39.0345,38.6056,38.8389,103570.0
2016-01-05 09:35:00,51.64,51.8,51.64,51.75,24131.0,38.8539,38.9743,38.8539,38.9367,24131.0
2016-01-05 09:40:00,51.78,52.02,51.78,51.98,18436.0,38.9592,39.1398,38.9592,39.1097,18436.0
2016-01-05 09:45:00,51.99,51.99,51.92,51.93,14454.0,39.1173,39.1173,39.0646,39.0721,14454.0
2016-01-05 09:50:00,51.94,51.95,51.84,51.84,12798.0,39.0796,39.0872,39.0044,39.0044,12798.0
2016-01-05 09:55:00,51.84,51.84,51.73,51.78,46347.0,39.0044,39.0044,38.9216,38.9592,46347.0
2016-01-05 10:00:00,51.77,51.8,51.72,51.73,44445.0,38.9517,38.9743,38.9141,38.9216,44445.0
2016-01-05 10:05:00,51.74,51.75,51.61,51.61,23407.0,38.9292,38.9367,38.8313,38.8313,23407.0
2016-01-05 10:10:00,51.62,51.67,51.59,51.61,22901.0,38.8389,38.8765,38.8163,38.8313,22901.0
2016-01-05 10:15:00,51.61,51.65,51.56,51.63,14713.0,38.8313,38.8614,38.7937,38.8464,14713.0
2016-01-05 10:20:00,51.62,51.62,51.55,51.56,24243.0,38.8389,38.8389,38.7862,38.7937,24243.0
2016-01-05 10:25:00,51.56,51.58,51.55,51.55,15724.0,38.7937,38.8088,38.7862,38.7862,15724.0
2016-01-05 10:30:00,51.54,51.63,51.53,51.62,20499.0,38.7787,38.8464,38.7711,38.8389,20499.0
2016-01-05 10:35:00,51.62,51.7,51.59,51.68,46063.0,38.8389,38.8991,38.8163,38.884,46063.0
2016-01-05 10:40:00,51.68,51.72,51.62,51.67,100244.0,38.884,38.9141,38.8389,38.8765,100244.0
2016-01-05 10:45:00,51.66,51.76,51.66,51.74,27002.0,38.869,38.9442,38.869,38.9292,27002.0
2016-01-05 10:50:00,51.74,51.76,51.68,51.68,13260.0,38.9292,38.9442,38.884,38.884,13260.0
2016-01-05 10:55:00,51.69,51.71,51.64,51.64,12604.0,38.8915,38.9066,38.8539,38.8539,12604.0
2016-01-05 11:00:00,51.64,51.68,51.63,51.67,13704.0,38.8539,38.884,38.8464,38.8765,13704.0
2016-01-05 11:05:00,51.67,51.7,51.61,51.61,19913.0,38.8765,38.8991,38.8313,38.8313,19913.0
2016-01-05 11:10:00,51.61,51.62,51.51,51.53,13089.0,38.8313,38.8389,38.7561,38.7711,13089.0
2016-01-05 11:15:00,51.53,51.54,51.42,51.43,16234.0,38.7711,38.7787,38.6884,38.6959,16234.0
2016-01-05 11:20:00,51.44,51.47,51.42,51.45,15130.0,38.7034,38.726,38.6884,38.711,15130.0
2016-01-05 11:25:00,51.45,51.52,51.45,51.46,31914.0,38.711,38.7636,38.711,38.7185,31914.0
2016-01-05 11:30:00,51.46,51.56,51.44,51.56,18770.0,38.7185,38.7937,38.7034,38.7937,18770.0
2016-01-05 11:35:00,51.56,51.62,51.55,51.57,16150.0,38.7937,38.8389,38.7862,38.8012,16150.0
2016-01-05 11:40:00,51.57,51.61,51.52,51.52,13486.0,38.8012,38.8313,38.7636,38.7636,13486.0
2016-01-05 11:45:00,51.51,51.56,51.47,51.54,16591.0,38.7561,38.7937,38.726,38.7787,16591.0
2016-01-05 11:50:00,51.55,51.59,51.5,51.5,14881.0,38.7862,38.8163,38.7486,38.7486,14881.0
2016-01-05 11:55:00,51.51,51.54,51.47,51.54,15503.0,38.7561,38.7787,38.726,38.7787,15503.0
2016-01-05 12:00:00,51.54,51.54,51.43,51.43,11186.0,38.7787,38.7787,38.6959,38.6959,11186.0
2016-01-05 12:05:00,51.43,51.45,51.36,51.39,20604.0,38.6959,38.711,38.6432,38.6658,20604.0
2016-01-05 12:10:00,51.39,51.4,51.33,51.38,21731.0,38.6658,38.6733,38.6207,38.6583,21731.0
2016-01-05 12:15:00,51.37,51.42,51.33,51.39,9425.0,38.6508,38.6884,38.6207,38.6658,9425.0
2016-01-05 12:20:00,51.39,51.44,51.38,51.41,15285.0,38.6658,38.7034,38.6583,38.6809,15285.0
2016-01-05 12:25:00,51.41,51.43,51.38,51.42,11844.0,38.6809,38.6959,38.6583,38.6884,11844.0
2016-01-05 12:30:00,51.43,51.43,51.38,51.38,25296.0,38.6959,38.6959,38.6583,38.6583,25296.0
2016-01-05 12:35:00,51.38,51.45,51.37,51.45,29711.0,38.6583,38.711,38.6508,38.711,29711.0
2016-01-05 12:40:00,51.45,51.46,51.37,51.4,17624.0,38.711,38.7185,38.6508,38.6733,17624.0
2016-01-05 12:45:00,51.39,51.44,51.38,51.44,12855.0,38.6658,38.7034,38.6583,38.7034,12855.0
2016-01-05 12:50:00,51.43,51.51,51.4,51.51,15928.0,38.6959,38.7561,38.6733,38.7561,15928.0
2016-01-05 12:55:00,51.52,51.56,51.49,51.56,11344.0,38.7636,38.7937,38.7411,38.7937,11344.0
2016-01-05 13:00:00,51.56,51.57,51.48,51.51,21761.0,38.7937,38.8012,38.7335,38.7561,21761.0
2016-01-05 13:05:00,51.52,51.53,51.46,51.49,7100.0,38.7636,38.7711,38.7185,38.7411,7100.0
2016-01-05 13:10:00,51.49,51.54,51.42,51.42,19582.0,38.7411,38.7787,38.6884,38.6884,19582.0
2016-01-05 13:15:00,51.42,51.45,51.34,51.34,21342.0,38.6884,38.711,38.6282,38.6282,21342.0
2016-01-05 13:20:00,51.33,51.35,51.29,51.33,12236.0,38.6207,38.6357,38.5906,38.6207,12236.0
2016-01-05 13:25:00,51.33,51.38,51.31,51.36,15977.0,38.6207,38.6583,38.6056,38.6432,15977.0
2016-01-05 13:30:00,51.35,51.39,51.34,51.38,18692.0,38.6357,38.6658,38.6282,38.6583,18692.0
2016-01-05 13:35:00,51.38,51.44,51.37,51.44,8629.0,38.6583,38.7034,38.6508,38.7034,8629.0
2016-01-05 13:40:00,51.44,51.55,51.44,51.55,19861.0,38.7034,38.7862,38.7034,38.7862,19861.0
2016-01-05 13:45:00,51.55,51.6,51.55,51.58,15771.0,38.7862,38.8238,38.7862,38.8088,15771.0
2016-01-05 13:50:00,51.59,51.61,51.52,51.54,31262.0,38.8163,38.8313,38.7636,38.7787,31262.0
2016-01-05 13:55:00,51.55,51.58,51.46,51.47,42215.0,38.7862,38.8088,38.7185,38.726,42215.0
2016-01-05 14:00:00,51.48,51.48,51.43,51.43,20424.0,38.7335,38.7335,38.6959,38.6959,20424.0
2016-01-05 14:05:00,51.43,51.44,51.41,51.43,17119.0,38.6959,38.7034,38.6809,38.6959,17119.0
2016-01-05 14:10:00,51.43,51.46,51.42,51.42,43778.0,38.6959,38.7185,38.6884,38.6884,43778.0
2016-01-05 14:15:00,51.41,51.45,51.39,51.44,20419.0,38.6809,38.711,38.6658,38.7034,20419.0
2016-01-05 14:20:00,51.44,51.49,51.42,51.49,90694.0,38.7034,38.7411,38.6884,38.7411,90694.0
2016-01-05 14:25:00,51.48,51.49,51.44,51.48,29938.0,38.7335,38.7411,38.7034,38.7335,29938.0
2016-01-05 14:30:00,51.47,51.55,51.47,51.51,16391.0,38.726,38.7862,38.726,38.7561,16391.0
2016-01-05 14:35:00,51.52,51.56,51.51,51.53,31863.0,38.7636,38.7937,38.7561,38.7711,31863.0
2016-01-05 14:40:00,51.53,51.58,51.53,51.55,27868.0,38.7711,38.8088,38.7711,38.7862,27868.0
2016-01-05 14:45:00,51.55,51.59,51.51,51.59,39789.0,38.7862,38.8163,38.7561,38.8163,39789.0
2016-01-05 14:50:00,51.59,51.62,51.57,51.58,20265.0,38.8163,38.8389,38.8012,38.8088,20265.0
2016-01-05 14:55:00,51.59,51.61,51.52,51.55,14573.0,38.8163,38.8313,38.7636,38.7862,14573.0
2016-01-05 15:00:00,51.55,51.55,51.45,51.46,26196.0,38.7862,38.7862,38.711,38.7185,26196.0
2016-01-05 15:05:00,51.45,51.48,51.41,51.43,38354.0,38.711,38.7335,38.6809,38.6959,38354.0
2016-01-05 15:10:00,51.44,51.5,51.41,51.48,47287.0,38.7034,38.7486,38.6809,38.7335,47287.0
2016-01-05 15:15:00,51.49,51.49,51.33,51.34,37792.0,38.7411,38.7411,38.6207,38.6282,37792.0
2016-01-05 15:20:00,51.33,51.34,51.25,51.31,38045.0,38.6207,38.6282,38.5605,38.6056,38045.0
2016-01-05 15:25:00,51.31,51.37,51.28,51.32,38168.0,38.6056,38.6508,38.583,38.6131,38168.0
2016-01-05 15:30:00,51.33,51.42,51.31,51.4,100802.0,38.6207,38.6884,38.6056,38.6733,100802.0
2016-01-05 15:35:00,51.4,51.44,51.33,51.43,59928.0,38.6733,38.7034,38.6207,38.6959,59928.0
2016-01-05 15:40:00,51.43,51.54,51.42,51.49,49239.0,38.6959,38.7787,38.6884,38.7411,49239.0
2016-01-05 15:45:00,51.48,51.5,51.43,51.48,50502.0,38.7335,38.7486,38.6959,38.7335,50502.0
2016-01-05 15:50:00,51.49,51.55,51.48,51.48,90420.0,38.7411,38.7862,38.7335,38.7335,90420.0
2016-01-05 15:55:00,51.49,51.55,51.47,51.51,178107.0,38.7411,38.7862,38.726,38.7561,178107.0
2016-01-06 09:30:00,50.89,51.07,50.85,50.88,66259.0,38.2896,38.425,38.2595,38.2821,66259.0
2016-01-06 09:35:00,50.85,51.05,50.8,51.04,30139.0,38.2595,38.41,38.2219,38.4025,30139.0
2016-01-06 09:40:00,51.03,51.05,50.95,50.98,22537.0,38.3949,38.41,38.3348,38.3573,22537.0
2016-01-06 09:45:00,50.98,51.0,50.86,50.92,23958.0,38.3573,38.3724,38.267,38.3122,23958.0
2016-01-06 09:50:00,50.92,50.95,50.86,50.92,34967.0,38.3122,38.3348,38.267,38.3122,34967.0
2016-01-06 09:55:00,50.93,50.96,50.86,50.96,32833.0,38.3197,38.3423,38.267,38.3423,32833.0
2016-01-06 10:00:00,50.93,51.07,50.92,50.92,17025.0,38.3197,38.425,38.3122,38.3122,17025.0
2016-01-06 10:05:00,50.94,51.0,50.91,50.98,14999.0,38.3272,38.3724,38.3047,38.3573,14999.0
2016-01-06 10:10:00,50.98,50.98,50.86,50.92,20380.0,38.3573,38.3573,38.267,38.3122,20380.0
2016-01-06 10:15:00,50.92,51.0,50.9,51.0,19869.0,38.3122,38.3724,38.2971,38.3724,19869.0
2016-01-06 10:20:00,51.0,51.15,50.99,51.12,20488.0,38.3724,38.4852,38.3649,38.4627,20488.0
2016-01-06 10:25:00,51.11,51.12,51.05,51.07,10131.0,38.4551,38.4627,38.41,38.425,10131.0
2016-01-06 10:30:00,51.06,51.06,50.96,50.99,17373.0,38.4175,38.4175,38.3423,38.3649,17373.0
2016-01-06 10:35:00,50.98,51.02,50.85,50.9,24557.0,38.3573,38.3874,38.2595,38.2971,24557.0
2016-01-06 10:40:00,50.92,50.94,50.86,50.91,27225.0,38.3122,38.3272,38.267,38.3047,27225.0
2016-01-06 10:45:00,50.91,50.93,50.84,50.91,16713.0,38.3047,38.3197,38.252,38.3047,16713.0
2016-01-06 10:50:00,50.91,50.92,50.84,50.87,16878.0,38.3047,38.3122,38.252,38.2746,16878.0
2016-01-06 10:55:00,50.87,50.97,50.87,50.94,11213.0,38.2746,38.3498,38.2746,38.3272,11213.0
2016-01-06 11:00:00,50.94,51.11,50.93,51.09,24616.0,38.3272,38.4551,38.3197,38.4401,24616.0
2016-01-06 11:05:00,51.1,51.1,50.9,50.91,18384.0,38.4476,38.4476,38.2971,38.3047,18384.0
2016-01-06 11:10:00,50.91,50.91,50.83,50.9,11800.0,38.3047,38.3047,38.2445,38.2971,11800.0
2016-01-06 11:15:00,50.89,51.03,50.86,51.02,78467.0,38.2896,38.3949,38.267,38.3874,78467.0
2016-01-06 11:20:00,51.02,51.17,51.02,51.11,31451.0,38.3874,38.5003,38.3874,38.4551,31451.0
2016-01-06 11:25:00,51.1,51.16,51.08,51.16,7423.0,38.4476,38.4928,38.4326,38.4928,7423.0
2016-01-06 11:30:00,51.16,51.18,51.06,51.08,26398.0,38.4928,38.5078,38.4175,38.4326,26398.0
2016-01-06 11:35:00,51.08,51.09,51.02,51.06,15255.0,38.4326,38.4401,38.3874,38.4175,15255.0
2016-01-06 11:40:00,51.08,51.12,51.02,51.03,15444.0,38.4326,38.4627,38.3874,38.3949,15444.0
2016-01-06 11:45:00,51.04,51.05,50.98,51.0,22513.0,38.4025,38.41,38.3573,38.3724,22513.0
2016-01-06 11:50:00,51.0,51.0,50.96,50.96,9334.0,38.3724,38.3724,38.3423,38.3423,9334.0
2016-01-06 11:55:00,50.96,50.96,50.88,50.91,12325.0,38.3423,38.3423,38.2821,38.3047,12325.0
2016-01-06 12:00:00,50.91,50.92,50.87,50.9,11398.0,38.3047,38.3122,38.2746,38.2971,11398.0
2016-01-06 12:05:00,50.9,50.94,50.89,50.94,14121.0,38.2971,38.3272,38.2896,38.3272,14121.0
2016-01-06 12:10:00,50.93,50.98,50.91,50.96,13154.0,38.3197,38.3573,38.3047,38.3423,13154.0
2016-01-06 12:15:00,50.96,51.01,50.96,50.97,8071.0,38.3423,38.3799,38.3423,38.3498,8071.0
2016-01-06 12:20:00,50.98,51.0,50.94,50.99,10121.0,38.3573,38.3724,38.3272,38.3649,10121.0
2016-01-06 12:25:00,51.0,51.01,50.96,50.98,10271.0,38.3724,38.3799,38.3423,38.3573,10271.0
2016-01-06 12:30:00,50.98,50.98,50.88,50.91,36257.0,38.3573,38.3573,38.2821,38.3047,36257.0
2016-01-06 12:35:00,50.9,51.01,50.89,51.0,53778.0,38.2971,38.3799,38.2896,38.3724,53778.0
2016-01-06 12:40:00,51.01,51.01,50.95,50.95,16139.0,38.3799,38.3799,38.3348,38.3348,16139.0
2016-01-06 12:45:00,50.95,50.98,50.91,50.91,22226.0,38.3348,38.3573,38.3047,38.3047,22226.0
2016-01-06 12:50:00,50.91,50.96,50.91,50.95,8838.0,38.3047,38.3423,38.3047,38.3348,8838.0
2016-01-06 12:55:00,50.93,50.97,50.92,50.95,11902.0,38.3197,38.3498,38.3122,38.3348,11902.0
2016-01-06 13:00:00,50.94,50.97,50.91,50.97,11573.0,38.3272,38.3498,38.3047,38.3498,11573.0
2016-01-06 13:05:00,50.97,50.99,50.92,50.93,10164.0,38.3498,38.3649,38.3122,38.3197,10164.0
2016-01-06 13:10:00,50.92,50.94,50.86,50.86,12659.0,38.3122,38.3272,38.267,38.267,12659.0
2016-01-06 13:15:00,50.86,50.91,50.85,50.86,10700.0,38.267,38.3047,38.2595,38.267,10700.0
2016-01-06 13:20:00,50.86,50.91,50.86,50.91,13644.0,38.267,38.3047,38.267,38.3047,13644.0
2016-01-06 13:25:00,50.91,50.95,50.9,50.94,8834.0,38.3047,38.3348,38.2971,38.3272,8834.0
2016-01-06 13:30:00,50.94,50.96,50.88,50.92,11280.0,38.3272,38.3423,38.2821,38.3122,11280.0
2016-01-06 13:35:00,50.93,50.96,50.87,50.92,23230.0,38.3197,38.3423,38.2746,38.3122,23230.0
2016-01-06 13:40:00,50.94,50.94,50.87,50.88,10074.0,38.3272,38.3272,38.2746,38.2821,10074.0
2016-01-06 13:45:00,50.88,50.9,50.85,50.85,7785.0,38.2821,38.2971,38.2595,38.2595,7785.0
2016-01-06 13:50:00,50.85,50.9,50.84,50.89,29678.0,38.2595,38.2971,38.252,38.2896,29678.0
2016-01-06 13:55:00,50.89,50.91,50.86,50.86,14758.0,38.2896,38.3047,38.267,38.267,14758.0
2016-01-06 14:00:00,50.87,50.94,50.83,50.9,15329.0,38.2746,38.3272,38.2445,38.2971,15329.0
2016-01-06 14:05:00,50.9,50.99,50.87,50.99,12045.0,38.2971,38.3649,38.2746,38.3649,12045.0
2016-01-06 14:10:00,50.99,51.02,50.93,51.0,17832.0,38.3649,38.3874,38.3197,38.3724,17832.0
2016-01-06 14:15:00,51.0,51.03,50.95,51.0,19282.0,38.3724,38.3949,38.3348,38.3724,19282.0
2016-01-06 14:20:00,51.0,51.02,50.93,51.0,16586.0,38.3724,38.3874,38.3197,38.3724,16586.0
2016-01-06 14:25:00,51.0,51.02,50.9,50.94,39141.0,38.3724,38.3874,38.2971,38.3272,39141.0
2016-01-06 14:30:00,50.94,50.95,50.89,50.94,11846.0,38.3272,38.3348,38.2896,38.3272,11846.0
2016-01-06 14:35:00,50.94,50.96,50.87,50.9,13824.0,38.3272,38.3423,38.2746,38.2971,13824.0
2016-01-06 14:40:00,50.9,50.91,50.79,50.83,25888.0,38.2971,38.3047,38.2144,38.2445,25888.0
2016-01-06 14:45:00,50.82,50.82,50.73,50.75,29895.0,38.2369,38.2369,38.1692,38.1843,29895.0
2016-01-06 14:50:00,50.75,50.79,50.72,50.76,22056.0,38.1843,38.2144,38.1617,38.1918,22056.0
2016-01-06 14:55:00,50.75,50.77,50.71,50.73,28668.0,38.1843,38.1993,38.1542,38.1692,28668.0
2016-01-06 15:00:00,50.74,50.76,50.69,50.74,26639.0,38.1768,38.1918,38.1391,38.1768,26639.0
2016-01-06 15:05:00,50.75,50.79,50.74,50.76,21973.0,38.1843,38.2144,38.1768,38.1918,21973.0
2016-01-06 15:10:00,50.77,50.79,50.72,50.77,22234.0,38.1993,38.2144,38.1617,38.1993,22234.0
2016-01-06 15:15:00,50.76,50.81,50.72,50.81,36611.0,38.1918,38.2294,38.1617,38.2294,36611.0
2016-01-06 15:20:00,50.8,50.84,50.78,50.84,36612.0,38.2219,38.252,38.2068,38.252,36612.0
2016-01-06 15:25:00,50.84,50.87,50.81,50.83,29030.0,38.252,38.2746,38.2294,38.2445,29030.0
2016-01-06 15:30:00,50.84,50.9,50.81,50.88,47679.0,38.252,38.2971,38.2294,38.2821,47679.0
2016-01-06 15:35:00,50.88,50.93,50.84,50.9,30994.0,38.2821,38.3197,38.252,38.2971,30994.0
2016-01-06 15:40:00,50.91,50.92,50.85,50.89,33377.0,38.3047,38.3122,38.2595,38.2896,33377.0
2016-01-06 15:45:00,50.89,50.9,50.8,50.82,77311.0,38.2896,38.2971,38.2219,38.2369,77311.0
2016-01-06 15:50:00,50.81,50.82,50.7,50.76,81157.0,38.2294,38.2369,38.1467,38.1918,81157.0
2016-01-06 15:55:00,50.76,50.81,50.74,50.79,157668.0,38.1918,38.2294,38.1768,38.2144,157668.0
2016-01-07 09:30:00,48.68,48.75,47.77,48.59,407804.0,36.6268,36.6795,35.9421,36.5591,407804.0
2016-01-07 09:35:00,48.61,48.97,48.51,48.94,167177.0,36.5741,36.845,36.4989,36.8224,167177.0
2016-01-07 09:40:00,48.93,49.24,48.83,48.99,199767.0,36.8149,37.0482,36.7397,36.8601,199767.0
2016-01-07 09:45:00,48.98,49.27,48.96,49.25,210505.0,36.8525,37.0707,36.8375,37.0557,210505.0
2016-01-07 09:50:00,49.25,49.36,49.17,49.23,191811.0,37.0557,37.1384,36.9955,37.0406,191811.0
2016-01-07 09:55:00,49.23,49.29,49.01,49.28,221486.0,37.0406,37.0858,36.8751,37.0782,221486.0
2016-01-07 10:00:00,49.28,49.33,49.17,49.17,147408.0,37.0782,37.1159,36.9955,36.9955,147408.0
2016-01-07 10:05:00,49.16,49.18,49.05,49.17,70002.0,36.988,37.003,36.9052,36.9955,70002.0
2016-01-07 10:10:00,49.17,49.18,49.02,49.05,80255.0,36.9955,37.003,36.8826,36.9052,80255.0
2016-01-07 10:15:00,49.05,49.09,48.76,48.88,154252.0,36.9052,36.9353,36.687,36.7773,154252.0
2016-01-07 10:20:00,48.89,48.93,48.65,48.66,106703.0,36.7848,36.8149,36.6042,36.6118,106703.0
2016-01-07 10:25:00,48.67,48.75,48.6,48.63,129466.0,36.6193,36.6795,36.5666,36.5892,129466.0
2016-01-07 10:30:00,48.63,48.71,48.6,48.7,116792.0,36.5892,36.6494,36.5666,36.6419,116792.0
2016-01-07 10:35:00,48.7,48.79,48.66,48.76,61594.0,36.6419,36.7096,36.6118,36.687,61594.0
2016-01-07 10:40:00,48.76,48.78,48.69,48.69,68647.0,36.687,36.7021,36.6343,36.6343,68647.0
2016-01-07 10:45:00,48.7,48.83,48.66,48.8,113690.0,36.6419,36.7397,36.6118,36.7171,113690.0
2016-01-07 10:50:00,48.8,49.0,48.8,48.9,90951.0,36.7171,36.8676,36.7171,36.7923,90951.0
2016-01-07 10:55:00,48.9,49.16,48.9,49.15,254249.0,36.7923,36.988,36.7923,36.9804,254249.0
2016-01-07 11:00:00,49.15,49.26,49.1,49.26,198451.0,36.9804,37.0632,36.9428,37.0632,198451.0
2016-01-07 11:05:00,49.25,49.25,49.14,49.18,79582.0,37.0557,37.0557,36.9729,37.003,79582.0
2016-01-07 11:10:00,49.17,49.18,49.03,49.04,80567.0,36.9955,37.003,36.8902,36.8977,80567.0
2016-01-07 11:15:00,49.03,49.08,48.98,49.03,65117.0,36.8902,36.9278,36.8525,36.8902,65117.0
2016-01-07 11:20:00,49.03,49.11,48.97,49.0,47221.0,36.8902,36.9503,36.845,36.8676,47221.0
2016-01-07 11:25:00,49.01,49.06,48.98,49.0,43594.0,36.8751,36.9127,36.8525,36.8676,43594.0
2016-01-07 11:30:00,49.0,49.08,48.99,49.02,41515.0,36.8676,36.9278,36.8601,36.8826,41515.0
2016-01-07 11:35:00,49.03,49.09,49.01,49.04,34697.0,36.8902,36.9353,36.8751,36.8977,34697.0
2016-01-07 11:40:00,49.04,49.04,48.96,48.98,72956.0,36.8977,36.8977,36.8375,36.8525,72956.0
2016-01-07 11:45:00,48.97,49.0,48.89,49.0,108185.0,36.845,36.8676,36.7848,36.8676,108185.0
2016-01-07 11:50:00,49.01,49.01,48.96,49.0,58450.0,36.8751,36.8751,36.8375,36.8676,58450.0
2016-01-07 11:55:00,49.0,49.01,48.96,48.99,44451.0,36.8676,36.8751,36.8375,36.8601,44451.0
2016-01-07 12:00:00,48.98,49.0,48.85,48.87,39816.0,36.8525,36.8676,36.7547,36.7698,39816.0
2016-01-07 12:05:00,48.87,48.99,48.79,48.97,33669.0,36.7698,36.8601,36.7096,36.845,33669.0
2016-01-07 12:10:00,48.96,48.97,48.91,48.94,36412.0,36.8375,36.845,36.7999,36.8224,36412.0
2016-01-07 12:15:00,48.94,48.98,48.92,48.92,46044.0,36.8224,36.8525,36.8074,36.8074,46044.0
2016-01-07 12:20:00,48.93,48.93,48.82,48.82,33154.0,36.8149,36.8149,36.7321,36.7321,33154.0
2016-01-07 12:25:00,48.82,48.85,48.79,48.8,41324.0,36.7321,36.7547,36.7096,36.7171,41324.0
2016-01-07 12:30:00,48.79,48.96,48.78,48.92,42711.0,36.7096,36.8375,36.7021,36.8074,42711.0
2016-01-07 12:35:00,48.93,48.93,48.8,48.8,16659.0,36.8149,36.8149,36.7171,36.7171,16659.0
2016-01-07 12:40:00,48.8,48.87,48.79,48.86,26432.0,36.7171,36.7698,36.7096,36.7622,26432.0
2016-01-07 12:45:00,48.86,48.94,48.85,48.89,37263.0,36.7622,36.8224,36.7547,36.7848,37263.0
2016-01-07 12:50:00,48.89,48.89,48.83,48.84,21654.0,36.7848,36.7848,36.7397,36.7472,21654.0
2016-01-07 12:55:00,48.84,48.89,48.74,48.78,34215.0,36.7472,36.7848,36.672,36.7021,34215.0
2016-01-07 13:00:00,48.78,48.82,48.73,48.75,24900.0,36.7021,36.7321,36.6644,36.6795,24900.0
2016-01-07 13:05:00,48.75,48.75,48.62,48.63,29983.0,36.6795,36.6795,36.5817,36.5892,29983.0
2016-01-07 13:10:00,48.63,48.63,48.42,48.52,62730.0,36.5892,36.5892,36.4312,36.5064,62730.0
2016-01-07 13:15:00,48.53,48.54,48.39,48.41,36583.0,36.514,36.5215,36.4086,36.4237,36583.0
2016-01-07 13:20:00,48.42,48.49,48.36,48.48,44975.0,36.4312,36.4839,36.386,36.4763,44975.0
2016-01-07 13:25:00,48.49,48.59,48.48,48.51,28225.0,36.4839,36.5591,36.4763,36.4989,28225.0
2016-01-07 13:30:00,48.51,48.51,48.43,48.47,41111.0,36.4989,36.4989,36.4387,36.4688,41111.0
2016-01-07 13:35:00,48.48,48.51,48.3,48.38,77982.0,36.4763,36.4989,36.3409,36.4011,77982.0
2016-01-07 13:40:00,48.37,48.46,48.33,48.4,68926.0,36.3936,36.4613,36.3635,36.4161,68926.0
2016-01-07 13:45:00,48.4,48.5,48.39,48.48,47980.0,36.4161,36.4914,36.4086,36.4763,47980.0
2016-01-07 13:50:00,48.47,48.56,48.45,48.53,49376.0,36.4688,36.5365,36.4538,36.514,49376.0
2016-01-07 13:55:00,48.52,48.58,48.51,48.54,42892.0,36.5064,36.5516,36.4989,36.5215,42892.0
2016-01-07 14:00:00,48.53,48.58,48.47,48.5,33515.0,36.514,36.5516,36.4688,36.4914,33515.0
2016-01-07 14:05:00,48.51,48.51,48.4,48.43,48716.0,36.4989,36.4989,36.4161,36.4387,48716.0
2016-01-07 14:10:00,48.42,48.5,48.36,48.37,106894.0,36.4312,36.4914,36.386,36.3936,106894.0
2016-01-07 14:15:00,48.37,48.46,48.36,48.44,29268.0,36.3936,36.4613,36.386,36.4462,29268.0
2016-01-07 14:20:00,48.43,48.48,48.28,48.29,71781.0,36.4387,36.4763,36.3259,36.3334,71781.0
2016-01-07 14:25:00,48.3,48.33,48.24,48.28,47775.0,36.3409,36.3635,36.2958,36.3259,47775.0
2016-01-07 14:30:00,48.27,48.34,48.2,48.27,59411.0,36.3183,36.371,36.2657,36.3183,59411.0
2016-01-07 14:35:00,48.28,48.41,48.27,48.41,50266.0,36.3259,36.4237,36.3183,36.4237,50266.0
2016-01-07 14:40:00,48.42,48.53,48.37,48.52,55764.0,36.4312,36.514,36.3936,36.5064,55764.0
2016-01-07 14:45:00,48.52,48.63,48.52,48.63,44283.0,36.5064,36.5892,36.5064,36.5892,44283.0
2016-01-07 14:50:00,48.63,48.65,48.56,48.57,73829.0,36.5892,36.6042,36.5365,36.544,73829.0
2016-01-07 14:55:00,48.58,48.61,48.49,48.49,39975.0,36.5516,36.5741,36.4839,36.4839,39975.0
2016-01-07 15:00:00,48.48,48.48,48.34,48.36,61657.0,36.4763,36.4763,36.371,36.386,61657.0
2016-01-07 15:05:00,48.36,48.48,48.35,48.48,47422.0,36.386,36.4763,36.3785,36.4763,47422.0
2016-01-07 15:10:00,48.48,48.58,48.47,48.58,104024.0,36.4763,36.5516,36.4688,36.5516,104024.0
2016-01-07 15:15:00,48.58,48.62,48.55,48.59,107714.0,36.5516,36.5817,36.529,36.5591,107714.0
2016-01-07 15:20:00,48.59,48.59,48.43,48.47,71156.0,36.5591,36.5591,36.4387,36.4688,71156.0
2016-01-07 15:25:00,48.47,48.47,48.36,48.36,56928.0,36.4688,36.4688,36.386,36.386,56928.0
2016-01-07 15:30:00,48.35,48.5,48.33,48.5,104903.0,36.3785,36.4914,36.3635,36.4914,104903.0
2016-01-07 15:35:00,48.5,48.59,48.45,48.55,81520.0,36.4914,36.5591,36.4538,36.529,81520.0
2016-01-07 15:40:00,48.54,48.56,48.38,48.39,116902.0,36.5215,36.5365,36.4011,36.4086,116902.0
2016-01-07 15:45:00,48.39,48.57,48.38,48.52,97751.0,36.4086,36.544,36.4011,36.5064,97751.0
2016-01-07 15:50:00,48.51,48.61,48.5,48.55,186762.0,36.4989,36.5741,36.4914,36.529,186762.0
2016-01-07 15:55:00,48.55,48.58,48.38,48.42,264681.0,36.529,36.5516,36.4011,36.4312,264681.0
2016-01-08 09:30:00,48.8,49.27,48.32,48.57,137761.0,36.7171,37.0707,36.3559,36.544,137761.0
2016-01-08 09:35:00,48.55,48.62,48.44,48.52,42007.0,36.529,36.5817,36.4462,36.5064,42007.0
2016-01-08 09:40:00,48.5,48.54,48.21,48.25,108309.0,36.4914,36.5215,36.2732,36.3033,108309.0
2016-01-08 09:45:00,48.24,48.35,48.13,48.19,108038.0,36.2958,36.3785,36.213,36.2581,108038.0
2016-01-08 09:50:00,48.19,48.3,48.12,48.19,200699.0,36.2581,36.3409,36.2055,36.2581,200699.0
2016-01-08 09:55:00,48.17,48.33,48.17,48.29,122452.0,36.2431,36.3635,36.2431,36.3334,122452.0
2016-01-08 10:00:00,48.29,48.31,48.05,48.09,104272.0,36.3334,36.3484,36.1528,36.1829,104272.0
2016-01-08 10:05:00,48.08,48.24,48.06,48.15,71824.0,36.1754,36.2958,36.1603,36.228,71824.0
2016-01-08 10:10:00,48.15,48.22,48.1,48.21,62240.0,36.228,36.2807,36.1904,36.2732,62240.0
2016-01-08 10:15:00,48.21,48.32,48.17,48.24,70962.0,36.2732,36.3559,36.2431,36.2958,70962.0
2016-01-08 10:20:00,48.25,48.32,48.23,48.32,46184.0,36.3033,36.3559,36.2882,36.3559,46184.0
2016-01-08 10:25:00,48.32,48.41,48.3,48.31,42145.0,36.3559,36.4237,36.3409,36.3484,42145.0
2016-01-08 10:30:00,48.31,48.34,48.24,48.28,44885.0,36.3484,36.371,36.2958,36.3259,44885.0
2016-01-08 10:35:00,48.28,48.28,48.12,48.12,57101.0,36.3259,36.3259,36.2055,36.2055,57101.0
2016-01-08 10:40:00,48.12,48.2,48.11,48.13,42312.0,36.2055,36.2657,36.1979,36.213,42312.0
2016-01-08 10:45:00,48.12,48.34,48.11,48.34,47094.0,36.2055,36.371,36.1979,36.371,47094.0
2016-01-08 10:50:00,48.33,48.33,48.18,48.19,40844.0,36.3635,36.3635,36.2506,36.2581,40844.0
2016-01-08 10:55:00,48.19,48.29,48.13,48.25,53066.0,36.2581,36.3334,36.213,36.3033,53066.0
2016-01-08 11:00:00,48.25,48.31,48.23,48.23,55580.0,36.3033,36.3484,36.2882,36.2882,55580.0
2016-01-08 11:05:00,48.24,48.27,48.16,48.18,45771.0,36.2958,36.3183,36.2356,36.2506,45771.0
2016-01-08 11:10:00,48.18,48.19,48.02,48.03,63175.0,36.2506,36.2581,36.1302,36.1378,63175.0
2016-01-08 11:15:00,48.03,48.03,47.9,47.94,99271.0,36.1378,36.1378,36.0399,36.07,99271.0
2016-01-08 11:20:00,47.94,47.96,47.87,47.9,79841.0,36.07,36.0851,36.0174,36.0399,79841.0
2016-01-08 11:25:00,47.9,47.93,47.6,47.77,155799.0,36.0399,36.0625,35.8142,35.9421,155799.0
2016-01-08 11:30:00,47.78,47.83,47.75,47.77,64038.0,35.9497,35.9873,35.9271,35.9421,64038.0
2016-01-08 11:35:00,47.75,47.79,47.71,47.77,63252.0,35.9271,35.9572,35.897,35.9421,63252.0
2016-01-08 11:40:00,47.76,47.82,47.69,47.82,63581.0,35.9346,35.9797,35.8819,35.9797,63581.0
2016-01-08 11:45:00,47.82,47.93,47.81,47.92,60507.0,35.9797,36.0625,35.9722,36.055,60507.0
2016-01-08 11:50:00,47.92,48.08,47.91,48.07,37502.0,36.055,36.1754,36.0475,36.1678,37502.0
2016-01-08 11:55:00,48.07,48.11,48.01,48.09,34339.0,36.1678,36.1979,36.1227,36.1829,34339.0
2016-01-08 12:00:00,48.1,48.23,48.09,48.23,36582.0,36.1904,36.2882,36.1829,36.2882,36582.0
2016-01-08 12:05:00,48.22,48.31,48.22,48.28,39441.0,36.2807,36.3484,36.2807,36.3259,39441.0
2016-01-08 12:10:00,48.27,48.29,48.23,48.26,22697.0,36.3183,36.3334,36.2882,36.3108,22697.0
2016-01-08 12:15:00,48.26,48.26,48.19,48.24,56539.0,36.3108,36.3108,36.2581,36.2958,56539.0
2016-01-08 12:20:00,48.24,48.26,48.19,48.24,43126.0,36.2958,36.3108,36.2581,36.2958,43126.0
2016-01-08 12:25:00,48.24,48.27,48.21,48.22,34603.0,36.2958,36.3183,36.2732,36.2807,34603.0
2016-01-08 12:30:00,48.22,48.22,48.13,48.17,33253.0,36.2807,36.2807,36.213,36.2431,33253.0
2016-01-08 12:35:00,48.17,48.22,48.13,48.13,20726.0,36.2431,36.2807,36.213,36.213,20726.0
2016-01-08 12:40:00,48.13,48.22,48.13,48.21,19809.0,36.213,36.2807,36.213,36.2732,19809.0
2016-01-08 12:45:00,48.21,48.31,48.19,48.28,28527.0,36.2732,36.3484,36.2581,36.3259,28527.0
2016-01-08 12:50:00,48.28,48.28,48.19,48.27,35619.0,36.3259,36.3259,36.2581,36.3183,35619.0
2016-01-08 12:55:00,48.27,48.27,48.21,48.21,35045.0,36.3183,36.3183,36.2732,36.2732,35045.0
2016-01-08 13:00:00,48.21,48.26,48.18,48.21,29275.0,36.2732,36.3108,36.2506,36.2732,29275.0
2016-01-08 13:05:00,48.21,48.21,48.1,48.18,45585.0,36.2732,36.2732,36.1904,36.2506,45585.0
2016-01-08 13:10:00,48.18,48.2,48.13,48.2,19642.0,36.2506,36.2657,36.213,36.2657,19642.0
2016-01-08 13:15:00,48.2,48.25,48.16,48.24,17952.0,36.2657,36.3033,36.2356,36.2958,17952.0
2016-01-08 13:20:00,48.25,48.26,48.15,48.15,44309.0,36.3033,36.3108,36.228,36.228,44309.0
2016-01-08 13:25:00,48.14,48.15,48.07,48.1,52882.0,36.2205,36.228,36.1678,36.1904,52882.0
2016-01-08 13:30:00,48.1,48.23,48.1,48.23,27719.0,36.1904,36.2882,36.1904,36.2882,27719.0
2016-01-08 13:35:00,48.23,48.26,48.22,48.26,46221.0,36.2882,36.3108,36.2807,36.3108,46221.0
2016-01-08 13:40:00,48.26,48.27,48.23,48.25,38774.0,36.3108,36.3183,36.2882,36.3033,38774.0
2016-01-08 13:45:00,48.25,48.26,48.16,48.16,40039.0,36.3033,36.3108,36.2356,36.2356,40039.0
2016-01-08 13:50:00,48.15,48.2,48.15,48.2,44297.0,36.228,36.2657,36.228,36.2657,44297.0
2016-01-08 13:55:00,48.21,48.23,48.09,48.12,57590.0,36.2732,36.2882,36.1829,36.2055,57590.0
2016-01-08 14:00:00,48.13,48.25,48.13,48.24,23418.0,36.213,36.3033,36.213,36.2958,23418.0
2016-01-08 14:05:00,48.25,48.25,48.19,48.22,28190.0,36.3033,36.3033,36.2581,36.2807,28190.0
2016-01-08 14:10:00,48.22,48.22,48.09,48.13,35561.0,36.2807,36.2807,36.1829,36.213,35561.0
2016-01-08 14:15:00,48.12,48.17,48.09,48.16,33103.0,36.2055,36.2431,36.1829,36.2356,33103.0
2016-01-08 14:20:00,48.16,48.16,48.03,48.04,35316.0,36.2356,36.2356,36.1378,36.1453,35316.0
2016-01-08 14:25:00,48.04,48.04,47.96,48.0,43055.0,36.1453,36.1453,36.0851,36.1152,43055.0
2016-01-08 14:30:00,47.99,48.06,47.98,48.03,35368.0,36.1077,36.1603,36.1001,36.1378,35368.0
2016-01-08 14:35:00,48.03,48.05,47.93,47.95,36947.0,36.1378,36.1528,36.0625,36.0776,36947.0
2016-01-08 14:40:00,47.95,48.08,47.88,48.08,43241.0,36.0776,36.1754,36.0249,36.1754,43241.0
2016-01-08 14:45:00,48.07,48.12,48.04,48.08,30062.0,36.1678,36.2055,36.1453,36.1754,30062.0
2016-01-08 14:50:00,48.08,48.11,47.99,48.05,44933.0,36.1754,36.1979,36.1077,36.1528,44933.0
2016-01-08 14:55:00,48.05,48.05,47.95,47.99,42317.0,36.1528,36.1528,36.0776,36.1077,42317.0
2016-01-08 15:00:00,47.98,48.07,47.97,48.06,51841.0,36.1001,36.1678,36.0926,36.1603,51841.0
2016-01-08 15:05:00,48.06,48.08,47.99,48.01,40974.0,36.1603,36.1754,36.1077,36.1227,40974.0
2016-01-08 15:10:00,48.01,48.04,47.9,48.0,67115.0,36.1227,36.1453,36.0399,36.1152,67115.0
2016-01-08 15:15:00,48.01,48.09,47.92,47.92,55548.0,36.1227,36.1829,36.055,36.055,55548.0
2016-01-08 15:20:00,47.92,47.99,47.91,47.97,32864.0,36.055,36.1077,36.0475,36.0926,32864.0
2016-01-08 15:25:00,47.97,47.99,47.85,47.87,67101.0,36.0926,36.1077,36.0023,36.0174,67101.0
2016-01-08 15:30:00,47.86,47.87,47.78,47.79,79718.0,36.0098,36.0174,35.9497,35.9572,79718.0
2016-01-08 15:35:00,47.79,47.8,47.7,47.71,95427.0,35.9572,35.9647,35.8895,35.897,95427.0
2016-01-08 15:40:00,47.7,47.76,47.63,47.65,107302.0,35.8895,35.9346,35.8368,35.8518,107302.0
2016-01-08 15:45:00,47.66,47.69,47.55,47.56,100525.0,35.8594,35.8819,35.7766,35.7841,100525.0
2016-01-08 15:50:00,47.55,47.65,47.47,47.49,207846.0,35.7766,35.8518,35.7164,35.7315,207846.0
2016-01-08 15:55:00,47.48,47.56,47.45,47.56,221270.0,35.7239,35.7841,35.7014,35.7841,221270.0
2016-01-11 09:30:00,47.67,47.92,47.48,47.78,77384.0,35.8669,36.055,35.7239,35.9497,77384.0
2016-01-11 09:35:00,47.79,47.81,47.51,47.56,54336.0,35.9572,35.9722,35.7465,35.7841,54336.0
2016-01-11 09:40:00,47.55,47.59,47.46,47.54,29008.0,35.7766,35.8067,35.7089,35.7691,29008.0
2016-01-11 09:45:00,47.55,47.57,47.39,47.41,46879.0,35.7766,35.7916,35.6562,35.6713,46879.0
2016-01-11 09:50:00,47.41,47.5,47.3,47.33,76947.0,35.6713,35.739,35.5885,35.6111,76947.0
2016-01-11 09:55:00,47.33,47.35,47.29,47.33,45193.0,35.6111,35.6261,35.581,35.6111,45193.0
2016-01-11 10:00:00,47.33,47.44,47.31,47.32,110118.0,35.6111,35.6938,35.596,35.6035,110118.0
2016-01-11 10:05:00,47.32,47.41,47.31,47.34,88822.0,35.6035,35.6713,35.596,35.6186,88822.0
2016-01-11 10:10:00,47.35,47.45,47.35,47.42,55049.0,35.6261,35.7014,35.6261,35.6788,55049.0
2016-01-11 10:15:00,47.41,47.41,47.28,47.36,38685.0,35.6713,35.6713,35.5735,35.6336,38685.0
2016-01-11 10:20:00,47.36,47.51,47.35,47.51,35768.0,35.6336,35.7465,35.6261,35.7465,35768.0
2016-01-11 10:25:00,47.51,47.54,47.44,47.48,41756.0,35.7465,35.7691,35.6938,35.7239,41756.0
2016-01-11 10:30:00,47.48,47.5,47.44,47.48,70533.0,35.7239,35.739,35.6938,35.7239,70533.0
2016-01-11 10:35:00,47.49,47.56,47.44,47.45,100999.0,35.7315,35.7841,35.6938,35.7014,100999.0
2016-01-11 10:40:00,47.44,47.55,47.44,47.52,78846.0,35.6938,35.7766,35.6938,35.754,78846.0
2016-01-11 10:45:00,47.52,47.53,47.42,47.47,35365.0,35.754,35.7616,35.6788,35.7164,35365.0
2016-01-11 10:50:00,47.48,47.5,47.29,47.33,48353.0,35.7239,35.739,35.581,35.6111,48353.0
2016-01-11 10:55:00,47.33,47.36,47.24,47.27,39388.0,35.6111,35.6336,35.5434,35.5659,39388.0
2016-01-11 11:00:00,47.27,47.27,47.11,47.13,54239.0,35.5659,35.5659,35.4455,35.4606,54239.0
2016-01-11 11:05:00,47.13,47.16,47.08,47.15,45980.0,35.4606,35.4832,35.423,35.4756,45980.0
2016-01-11 11:10:00,47.16,47.21,47.15,47.18,38801.0,35.4832,35.5208,35.4756,35.4982,38801.0
2016-01-11 11:15:00,47.18,47.25,47.18,47.18,26659.0,35.4982,35.5509,35.4982,35.4982,26659.0
2016-01-11 11:20:00,47.18,47.2,47.13,47.17,47964.0,35.4982,35.5133,35.4606,35.4907,47964.0
2016-01-11 11:25:00,47.16,47.27,47.13,47.26,22435.0,35.4832,35.5659,35.4606,35.5584,22435.0
2016-01-11 11:30:00,47.26,47.27,47.13,47.18,35565.0,35.5584,35.5659,35.4606,35.4982,35565.0
2016-01-11 11:35:00,47.17,47.31,47.16,47.26,33796.0,35.4907,35.596,35.4832,35.5584,33796.0
2016-01-11 11:40:00,47.26,47.33,47.22,47.22,53484.0,35.5584,35.6111,35.5283,35.5283,53484.0
2016-01-11 11:45:00,47.23,47.34,47.21,47.32,66836.0,35.5358,35.6186,35.5208,35.6035,66836.0
2016-01-11 11:50:00,47.32,47.44,47.31,47.42,43792.0,35.6035,35.6938,35.596,35.6788,43792.0
2016-01-11 11:55:00,47.41,47.43,47.34,47.37,61929.0,35.6713,35.6863,35.6186,35.6412,61929.0
2016-01-11 12:00:00,47.37,47.39,47.34,47.34,22191.0,35.6412,35.6562,35.6186,35.6186,22191.0
2016-01-11 12:05:00,47.35,47.36,47.3,47.31,27256.0,35.6261,35.6336,35.5885,35.596,27256.0
2016-01-11 12:10:00,47.32,47.35,47.27,47.28,19880.0,35.6035,35.6261,35.5659,35.5735,19880.0
2016-01-11 12:15:00,47.28,47.3,47.2,47.23,25176.0,35.5735,35.5885,35.5133,35.5358,25176.0
2016-01-11 12:20:00,47.23,47.26,47.2,47.23,20913.0,35.5358,35.5584,35.5133,35.5358,20913.0
2016-01-11 12:25:00,47.23,47.25,47.19,47.22,18724.0,35.5358,35.5509,35.5057,35.5283,18724.0
2016-01-11 12:30:00,47.21,47.28,47.21,47.26,38554.0,35.5208,35.5735,35.5208,35.5584,38554.0
2016-01-11 12:35:00,47.25,47.3,47.2,47.21,47052.0,35.5509,35.5885,35.5133,35.5208,47052.0
2016-01-11 12:40:00,47.21,47.33,47.21,47.33,106877.0,35.5208,35.6111,35.5208,35.6111,106877.0
2016-01-11 12:45:00,47.31,47.35,47.28,47.31,21176.0,35.596,35.6261,35.5735,35.596,21176.0
2016-01-11 12:50:00,47.3,47.34,47.27,47.27,21533.0,35.5885,35.6186,35.5659,35.5659,21533.0
2016-01-11 12:55:00,47.27,47.3,47.23,47.29,52924.0,35.5659,35.5885,35.5358,35.581,52924.0
2016-01-11 13:00:00,47.3,47.39,47.3,47.39,30964.0,35.5885,35.6562,35.5885,35.6562,30964.0
2016-01-11 13:05:00,47.38,47.39,47.3,47.31,25670.0,35.6487,35.6562,35.5885,35.596,25670.0
2016-01-11 13:10:00,47.31,47.35,47.11,47.14,75250.0,35.596,35.6261,35.4455,35.4681,75250.0
2016-01-11 13:15:00,47.15,47.2,47.12,47.19,38059.0,35.4756,35.5133,35.4531,35.5057,38059.0
2016-01-11 13:20:00,47.19,47.2,47.15,47.16,17250.0,35.5057,35.5133,35.4756,35.4832,17250.0
2016-01-11 13:25:00,47.16,47.18,47.08,47.09,31879.0,35.4832,35.4982,35.423,35.4305,31879.0
2016-01-11 13:30:00,47.08,47.13,47.06,47.09,31236.0,35.423,35.4606,35.4079,35.4305,31236.0
2016-01-11 13:35:00,47.1,47.11,46.96,47.01,53143.0,35.438,35.4455,35.3327,35.3703,53143.0
2016-01-11 13:40:00,47.02,47.05,46.97,46.98,32232.0,35.3778,35.4004,35.3402,35.3477,32232.0
2016-01-11 13:45:00,46.99,47.0,46.94,46.95,29369.0,35.3553,35.3628,35.3176,35.3252,29369.0
2016-01-11 13:50:00,46.96,47.01,46.93,47.01,36474.0,35.3327,35.3703,35.3101,35.3703,36474.0
2016-01-11 13:55:00,47.01,47.03,46.99,47.0,39086.0,35.3703,35.3854,35.3553,35.3628,39086.0
2016-01-11 14:00:00,47.0,47.06,46.97,47.04,58231.0,35.3628,35.4079,35.3402,35.3929,58231.0
2016-01-11 14:05:00,47.03,47.09,47.02,47.05,33459.0,35.3854,35.4305,35.3778,35.4004,33459.0
2016-01-11 14:10:00,47.06,47.15,47.05,47.06,103863.0,35.4079,35.4756,35.4004,35.4079,103863.0
2016-01-11 14:15:00,47.06,47.22,47.06,47.2,40953.0,35.4079,35.5283,35.4079,35.5133,40953.0
2016-01-11 14:20:00,47.21,47.25,47.15,47.23,34874.0,35.5208,35.5509,35.4756,35.5358,34874.0
2016-01-11 14:25:00,47.23,47.31,47.19,47.29,42293.0,35.5358,35.596,35.5057,35.581,42293.0
2016-01-11 14:30:00,47.3,47.35,47.27,47.32,33289.0,35.5885,35.6261,35.5659,35.6035,33289.0
2016-01-11 14:35:00,47.32,47.36,47.27,47.36,30489.0,35.6035,35.6336,35.5659,35.6336,30489.0
2016-01-11 14:40:00,47.36,47.4,47.33,47.38,32915.0,35.6336,35.6637,35.6111,35.6487,32915.0
2016-01-11 14:45:00,47.39,47.41,47.33,47.34,33877.0,35.6562,35.6713,35.6111,35.6186,33877.0
2016-01-11 14:50:00,47.33,47.33,47.29,47.29,26103.0,35.6111,35.6111,35.581,35.581,26103.0
2016-01-11 14:55:00,47.3,47.32,47.28,47.32,29001.0,35.5885,35.6035,35.5735,35.6035,29001.0
2016-01-11 15:00:00,47.31,47.36,47.28,47.3,52846.0,35.596,35.6336,35.5735,35.5885,52846.0
2016-01-11 15:05:00,47.3,47.3,47.17,47.25,46162.0,35.5885,35.5885,35.4907,35.5509,46162.0
2016-01-11 15:10:00,47.25,47.25,47.16,47.17,48486.0,35.5509,35.5509,35.4832,35.4907,48486.0
2016-01-11 15:15:00,47.18,47.24,47.14,47.21,49891.0,35.4982,35.5434,35.4681,35.5208,49891.0
2016-01-11 15:20:00,47.21,47.4,47.2,47.4,73014.0,35.5208,35.6637,35.5133,35.6637,73014.0
2016-01-11 15:25:00,47.39,47.52,47.38,47.45,113300.0,35.6562,35.754,35.6487,35.7014,113300.0
2016-01-11 15:30:00,47.46,47.54,47.45,47.51,117699.0,35.7089,35.7691,35.7014,35.7465,117699.0
2016-01-11 15:35:00,47.52,47.58,47.46,47.52,140869.0,35.754,35.7992,35.7089,35.754,140869.0
2016-01-11 15:40:00,47.52,47.59,47.5,47.57,153309.0,35.754,35.8067,35.739,35.7916,153309.0
2016-01-11 15:45:00,47.57,47.58,47.45,47.49,127915.0,35.7916,35.7992,35.7014,35.7315,127915.0
2016-01-11 15:50:00,47.5,47.53,47.45,47.47,192167.0,35.739,35.7616,35.7014,35.7164,192167.0
2016-01-11 15:55:00,47.48,47.49,47.39,47.41,175280.0,35.7239,35.7315,35.6562,35.6713,175280.0
2016-01-12 09:30:00,47.61,47.67,47.38,47.49,73426.0,35.8217,35.8669,35.6487,35.7315,73426.0
2016-01-12 09:35:00,47.49,47.56,47.47,47.5,36556.0,35.7315,35.7841,35.7164,35.739,36556.0
2016-01-12 09:40:00,47.5,47.56,47.46,47.49,123199.0,35.739,35.7841,35.7089,35.7315,123199.0
2016-01-12 09:45:00,47.48,47.51,47.37,47.38,86791.0,35.7239,35.7465,35.6412,35.6487,86791.0
2016-01-12 09:50:00,47.39,47.44,47.32,47.33,104686.0,35.6562,35.6938,35.6035,35.6111,104686.0
2016-01-12 09:55:00,47.32,47.4,47.32,47.35,36226.0,35.6035,35.6637,35.6035,35.6261,36226.0
2016-01-12 10:00:00,47.36,47.4,47.31,47.32,28640.0,35.6336,35.6637,35.596,35.6035,28640.0
2016-01-12 10:05:00,47.32,47.38,47.29,47.35,36400.0,35.6035,35.6487,35.581,35.6261,36400.0
2016-01-12 10:10:00,47.35,47.45,47.35,47.37,44042.0,35.6261,35.7014,35.6261,35.6412,44042.0
2016-01-12 10:15:00,47.37,47.4,47.3,47.37,40876.0,35.6412,35.6637,35.5885,35.6412,40876.0
2016-01-12 10:20:00,47.37,47.38,47.28,47.31,40757.0,35.6412,35.6487,35.5735,35.596,40757.0
2016-01-12 10:25:00,47.3,47.31,47.23,47.29,48759.0,35.5885,35.596,35.5358,35.581,48759.0
2016-01-12 10:30:00,47.28,47.4,47.27,47.35,33178.0,35.5735,35.6637,35.5659,35.6261,33178.0
2016-01-12 10:35:00,47.36,47.41,47.28,47.29,46887.0,35.6336,35.6713,35.5735,35.581,46887.0
2016-01-12 10:40:00,47.29,47.33,47.23,47.27,57265.0,35.581,35.6111,35.5358,35.5659,57265.0
2016-01-12 10:45:00,47.27,47.33,47.23,47.24,30116.0,35.5659,35.6111,35.5358,35.5434,30116.0
2016-01-12 10:50:00,47.25,47.33,47.25,47.31,46649.0,35.5509,35.6111,35.5509,35.596,46649.0
2016-01-12 10:55:00,47.31,47.38,47.31,47.36,25373.0,35.596,35.6487,35.596,35.6336,25373.0
2016-01-12 11:00:00,47.37,47.4,47.32,47.35,54468.0,35.6412,35.6637,35.6035,35.6261,54468.0
2016-01-12 11:05:00,47.35,47.36,47.25,47.25,28541.0,35.6261,35.6336,35.5509,35.5509,28541.0
2016-01-12 11:10:00,47.24,47.24,47.12,47.16,33049.0,35.5434,35.5434,35.4531,35.4832,33049.0
2016-01-12 11:15:00,47.16,47.23,47.15,47.18,31283.0,35.4832,35.5358,35.4756,35.4982,31283.0
2016-01-12 11:20:00,47.18,47.19,47.12,47.13,37207.0,35.4982,35.5057,35.4531,35.4606,37207.0
2016-01-12 11:25:00,47.13,47.15,47.08,47.12,36785.0,35.4606,35.4756,35.423,35.4531,36785.0
2016-01-12 11:30:00,47.12,47.12,47.03,47.07,48112.0,35.4531,35.4531,35.3854,35.4154,48112.0
2016-01-12 11:35:00,47.07,47.07,46.93,46.94,42365.0,35.4154,35.4154,35.3101,35.3176,42365.0
2016-01-12 11:40:00,46.95,47.03,46.93,47.02,55345.0,35.3252,35.3854,35.3101,35.3778,55345.0
2016-01-12 11:45:00,47.01,47.07,46.97,47.06,39991.0,35.3703,35.4154,35.3402,35.4079,39991.0
2016-01-12 11:50:00,47.06,47.09,46.97,47.0,55216.0,35.4079,35.4305,35.3402,35.3628,55216.0
2016-01-12 11:55:00,47.0,47.07,46.99,47.01,54504.0,35.3628,35.4154,35.3553,35.3703,54504.0
2016-01-12 12:00:00,47.0,47.07,46.99,47.06,51951.0,35.3628,35.4154,35.3553,35.4079,51951.0
2016-01-12 12:05:00,47.06,47.12,47.04,47.1,53639.0,35.4079,35.4531,35.3929,35.438,53639.0
2016-01-12 12:10:00,47.1,47.13,47.09,47.12,33890.0,35.438,35.4606,35.4305,35.4531,33890.0
2016-01-12 12:15:00,47.12,47.16,47.08,47.09,37775.0,35.4531,35.4832,35.423,35.4305,37775.0
2016-01-12 12:20:00,47.09,47.1,46.97,46.98,53477.0,35.4305,35.438,35.3402,35.3477,53477.0
2016-01-12 12:25:00,46.99,47.04,46.99,46.99,61206.0,35.3553,35.3929,35.3553,35.3553,61206.0
2016-01-12 12:30:00,46.98,47.05,46.91,46.92,45502.0,35.3477,35.4004,35.2951,35.3026,45502.0
2016-01-12 12:35:00,46.91,46.92,46.87,46.9,33295.0,35.2951,35.3026,35.265,35.2875,33295.0
2016-01-12 12:40:00,46.89,46.89,46.82,46.85,41057.0,35.28,35.28,35.2273,35.2499,41057.0
2016-01-12 12:45:00,46.85,46.95,46.79,46.91,37362.0,35.2499,35.3252,35.2048,35.2951,37362.0
2016-01-12 12:50:00,46.92,46.96,46.88,46.93,24592.0,35.3026,35.3327,35.2725,35.3101,24592.0
2016-01-12 12:55:00,46.93,46.94,46.85,46.89,25703.0,35.3101,35.3176,35.2499,35.28,25703.0
2016-01-12 13:00:00,46.89,47.02,46.89,46.95,39871.0,35.28,35.3778,35.28,35.3252,39871.0
2016-01-12 13:05:00,46.96,46.99,46.9,46.96,46432.0,35.3327,35.3553,35.2875,35.3327,46432.0
2016-01-12 13:10:00,46.96,47.1,46.95,47.09,23880.0,35.3327,35.438,35.3252,35.4305,23880.0
2016-01-12 13:15:00,47.08,47.08,46.98,47.03,34940.0,35.423,35.423,35.3477,35.3854,34940.0
2016-01-12 13:20:00,47.02,47.02,46.94,46.94,19475.0,35.3778,35.3778,35.3176,35.3176,19475.0
2016-01-12 13:25:00,46.94,46.95,46.88,46.91,44987.0,35.3176,35.3252,35.2725,35.2951,44987.0
2016-01-12 13:30:00,46.91,46.96,46.89,46.95,49572.0,35.2951,35.3327,35.28,35.3252,49572.0
2016-01-12 13:35:00,46.95,47.07,46.95,47.03,66854.0,35.3252,35.4154,35.3252,35.3854,66854.0
2016-01-12 13:40:00,47.04,47.12,47.01,47.12,28350.0,35.3929,35.4531,35.3703,35.4531,28350.0
2016-01-12 13:45:00,47.13,47.19,47.08,47.18,42145.0,35.4606,35.5057,35.423,35.4982,42145.0
2016-01-12 13:50:00,47.18,47.23,47.12,47.16,41179.0,35.4982,35.5358,35.4531,35.4832,41179.0
2016-01-12 13:55:00,47.14,47.14,47.08,47.08,24173.0,35.4681,35.4681,35.423,35.423,24173.0
2016-01-12 14:00:00,47.08,47.11,47.0,47.0,48897.0,35.423,35.4455,35.3628,35.3628,48897.0
2016-01-12 14:05:00,47.01,47.05,46.98,47.01,35520.0,35.3703,35.4004,35.3477,35.3703,35520.0
2016-01-12 14:10:00,47.03,47.1,47.01,47.05,33887.0,35.3854,35.438,35.3703,35.4004,33887.0
2016-01-12 14:15:00,47.06,47.06,47.0,47.02,46857.0,35.4079,35.4079,35.3628,35.3778,46857.0
2016-01-12 14:20:00,47.02,47.15,47.0,47.14,44851.0,35.3778,35.4756,35.3628,35.4681,44851.0
2016-01-12 14:25:00,47.15,47.2,47.13,47.15,43156.0,35.4756,35.5133,35.4606,35.4756,43156.0
2016-01-12 14:30:00,47.15,47.27,47.14,47.25,32324.0,35.4756,35.5659,35.4681,35.5509,32324.0
2016-01-12 14:35:00,47.26,47.35,47.24,47.31,31206.0,35.5584,35.6261,35.5434,35.596,31206.0
2016-01-12 14:40:00,47.31,47.33,47.23,47.27,35234.0,35.596,35.6111,35.5358,35.5659,35234.0
2016-01-12 14:45:00,47.27,47.36,47.23,47.33,47341.0,35.5659,35.6336,35.5358,35.6111,47341.0
2016-01-12 14:50:00,47.33,47.43,47.29,47.41,32480.0,35.6111,35.6863,35.581,35.6713,32480.0
2016-01-12 14:55:00,47.42,47.45,47.41,47.42,20140.0,35.6788,35.7014,35.6713,35.6788,20140.0
2016-01-12 15:00:00,47.42,47.42,47.32,47.35,32321.0,35.6788,35.6788,35.6035,35.6261,32321.0
2016-01-12 15:05:00,47.35,47.38,47.28,47.28,33201.0,35.6261,35.6487,35.5735,35.5735,33201.0
2016-01-12 15:10:00,47.29,47.37,47.29,47.33,47578.0,35.581,35.6412,35.581,35.6111,47578.0
2016-01-12 15:15:00,47.33,47.47,47.33,47.47,37890.0,35.6111,35.7164,35.6111,35.7164,37890.0
2016-01-12 15:20:00,47.47,47.55,47.46,47.55,128477.0,35.7164,35.7766,35.7089,35.7766,128477.0
2016-01-12 15:25:00,47.55,47.56,47.44,47.44,106592.0,35.7766,35.7841,35.6938,35.6938,106592.0
2016-01-12 15:30:00,47.44,47.49,47.39,47.43,68366.0,35.6938,35.7315,35.6562,35.6863,68366.0
2016-01-12 15:35:00,47.43,47.51,47.4,47.41,110463.0,35.6863,35.7465,35.6637,35.6713,110463.0
2016-01-12 15:40:00,47.41,47.53,47.41,47.52,145152.0,35.6713,35.7616,35.6713,35.754,145152.0
2016-01-12 15:45:00,47.52,47.56,47.46,47.48,175908.0,35.754,35.7841,35.7089,35.7239,175908.0
2016-01-12 15:50:00,47.48,47.51,47.44,47.46,187226.0,35.7239,35.7465,35.6938,35.7089,187226.0
2016-01-12 15:55:00,47.46,47.49,47.41,47.46,441317.0,35.7089,35.7315,35.6713,35.7089,441317.0
2016-01-13 09:30:00,47.73,47.74,47.47,47.5,77508.0,35.912,35.9196,35.7164,35.739,77508.0
2016-01-13 09:35:00,47.51,47.66,47.48,47.64,70494.0,35.7465,35.8594,35.7239,35.8443,70494.0
2016-01-13 09:40:00,47.65,47.66,47.51,47.51,37817.0,35.8518,35.8594,35.7465,35.7465,37817.0
2016-01-13 09:45:00,47.52,47.61,47.48,47.51,68600.0,35.754,35.8217,35.7239,35.7465,68600.0
2016-01-13 09:50:00,47.51,47.54,47.46,47.53,41736.0,35.7465,35.7691,35.7089,35.7616,41736.0
2016-01-13 09:55:00,47.53,47.72,47.53,47.68,45580.0,35.7616,35.9045,35.7616,35.8744,45580.0
2016-01-13 10:00:00,47.68,47.68,47.47,47.53,35792.0,35.8744,35.8744,35.7164,35.7616,35792.0
2016-01-13 10:05:00,47.55,47.55,47.47,47.54,19730.0,35.7766,35.7766,35.7164,35.7691,19730.0
2016-01-13 10:10:00,47.55,47.58,47.49,47.51,35476.0,35.7766,35.7992,35.7315,35.7465,35476.0
2016-01-13 10:15:00,47.53,47.56,47.49,47.49,24256.0,35.7616,35.7841,35.7315,35.7315,24256.0
2016-01-13 10:20:00,47.5,47.57,47.5,47.56,18445.0,35.739,35.7916,35.739,35.7841,18445.0
2016-01-13 10:25:00,47.57,47.57,47.48,47.54,17949.0,35.7916,35.7916,35.7239,35.7691,17949.0
2016-01-13 10:30:00,47.54,47.54,47.37,47.39,39748.0,35.7691,35.7691,35.6412,35.6562,39748.0
2016-01-13 10:35:00,47.4,47.48,47.37,47.37,16823.0,35.6637,35.7239,35.6412,35.6412,16823.0
2016-01-13 10:40:00,47.37,47.52,47.36,47.49,21820.0,35.6412,35.754,35.6336,35.7315,21820.0
2016-01-13 10:45:00,47.49,47.5,47.41,47.46,18669.0,35.7315,35.739,35.6713,35.7089,18669.0
2016-01-13 10:50:00,47.46,47.53,47.43,47.47,26633.0,35.7089,35.7616,35.6863,35.7164,26633.0
2016-01-13 10:55:00,47.46,47.56,47.42,47.55,24410.0,35.7089,35.7841,35.6788,35.7766,24410.0
2016-01-13 11:00:00,47.55,47.55,47.43,47.45,34718.0,35.7766,35.7766,35.6863,35.7014,34718.0
2016-01-13 11:05:00,47.45,47.47,47.37,47.37,21654.0,35.7014,35.7164,35.6412,35.6412,21654.0
2016-01-13 11:10:00,47.37,47.46,47.37,47.43,23292.0,35.6412,35.7089,35.6412,35.6863,23292.0
2016-01-13 11:15:00,47.44,47.51,47.44,47.5,25677.0,35.6938,35.7465,35.6938,35.739,25677.0
2016-01-13 11:20:00,47.5,47.51,47.45,47.48,136272.0,35.739,35.7465,35.7014,35.7239,136272.0
2016-01-13 11:25:00,47.48,47.5,47.43,47.5,28494.0,35.7239,35.739,35.6863,35.739,28494.0
2016-01-13 11:30:00,47.49,47.51,47.43,47.5,86495.0,35.7315,35.7465,35.6863,35.739,86495.0
2016-01-13 11:35:00,47.5,47.52,47.43,47.43,70026.0,35.739,35.754,35.6863,35.6863,70026.0
2016-01-13 11:40:00,47.43,47.45,47.39,47.42,21163.0,35.6863,35.7014,35.6562,35.6788,21163.0
2016-01-13 11:45:00,47.42,47.42,47.27,47.28,32509.0,35.6788,35.6788,35.5659,35.5735,32509.0
2016-01-13 11:50:00,47.28,47.32,47.23,47.24,36374.0,35.5735,35.6035,35.5358,35.5434,36374.0
2016-01-13 11:55:00,47.23,47.24,47.16,47.19,23368.0,35.5358,35.5434,35.4832,35.5057,23368.0
2016-01-13 12:00:00,47.18,47.26,47.18,47.21,16599.0,35.4982,35.5584,35.4982,35.5208,16599.0
2016-01-13 12:05:00,47.21,47.22,47.16,47.19,26837.0,35.5208,35.5283,35.4832,35.5057,26837.0
2016-01-13 12:10:00,47.18,47.21,47.11,47.21,32324.0,35.4982,35.5208,35.4455,35.5208,32324.0
2016-01-13 12:15:00,47.21,47.25,47.16,47.16,38263.0,35.5208,35.5509,35.4832,35.4832,38263.0
2016-01-13 12:20:00,47.16,47.23,47.12,47.21,28827.0,35.4832,35.5358,35.4531,35.5208,28827.0
2016-01-13 12:25:00,47.21,47.22,47.16,47.2,31208.0,35.5208,35.5283,35.4832,35.5133,31208.0
2016-01-13 12:30:00,47.2,47.2,47.06,47.1,38525.0,35.5133,35.5133,35.4079,35.438,38525.0
2016-01-13 12:35:00,47.1,47.15,47.07,47.08,45794.0,35.438,35.4756,35.4154,35.423,45794.0
2016-01-13 12:40:00,47.07,47.08,47.01,47.01,48654.0,35.4154,35.423,35.3703,35.3703,48654.0
2016-01-13 12:45:00,47.02,47.07,46.99,47.04,51599.0,35.3778,35.4154,35.3553,35.3929,51599.0
2016-01-13 12:50:00,47.05,47.05,46.96,46.98,27715.0,35.4004,35.4004,35.3327,35.3477,27715.0
2016-01-13 12:55:00,46.97,46.98,46.91,46.95,28455.0,35.3402,35.3477,35.2951,35.3252,28455.0
2016-01-13 13:00:00,46.95,46.98,46.91,46.98,23455.0,35.3252,35.3477,35.2951,35.3477,23455.0
2016-01-13 13:05:00,46.98,47.04,46.97,47.03,42315.0,35.3477,35.3929,35.3402,35.3854,42315.0
2016-01-13 13:10:00,47.03,47.12,47.02,47.08,32393.0,35.3854,35.4531,35.3778,35.423,32393.0
2016-01-13 13:15:00,47.08,47.11,47.08,47.1,102452.0,35.423,35.4455,35.423,35.438,102452.0
2016-01-13 13:20:00,47.1,47.14,47.07,47.09,64561.0,35.438,35.4681,35.4154,35.4305,64561.0
2016-01-13 13:25:00,47.09,47.1,47.06,47.06,32146.0,35.4305,35.438,35.4079,35.4079,32146.0
2016-01-13 13:30:00,47.07,47.13,47.06,47.12,36772.0,35.4154,35.4606,35.4079,35.4531,36772.0
2016-01-13 13:35:00,47.12,47.14,47.04,47.05,24417.0,35.4531,35.4681,35.3929,35.4004,24417.0
2016-01-13 13:40:00,47.04,47.09,47.01,47.01,34099.0,35.3929,35.4305,35.3703,35.3703,34099.0
2016-01-13 13:45:00,47.0,47.01,46.93,46.97,87090.0,35.3628,35.3703,35.3101,35.3402,87090.0
2016-01-13 13:50:00,46.97,47.03,46.97,46.97,61478.0,35.3402,35.3854,35.3402,35.3402,61478.0
2016-01-13 13:55:00,46.98,46.99,46.84,46.85,24839.0,35.3477,35.3553,35.2424,35.2499,24839.0
2016-01-13 14:00:00,46.85,46.93,46.8,46.84,28268.0,35.2499,35.3101,35.2123,35.2424,28268.0
2016-01-13 14:05:00,46.84,46.93,46.81,46.92,55545.0,35.2424,35.3101,35.2198,35.3026,55545.0
2016-01-13 14:10:00,46.92,46.95,46.87,46.88,26967.0,35.3026,35.3252,35.265,35.2725,26967.0
2016-01-13 14:15:00,46.88,46.89,46.78,46.83,28145.0,35.2725,35.28,35.1973,35.2349,28145.0
2016-01-13 14:20:00,46.83,46.87,46.73,46.8,37409.0,35.2349,35.265,35.1596,35.2123,37409.0
2016-01-13 14:25:00,46.8,46.86,46.76,46.84,31398.0,35.2123,35.2574,35.1822,35.2424,31398.0
2016-01-13 14:30:00,46.83,46.83,46.59,46.59,65603.0,35.2349,35.2349,35.0543,35.0543,65603.0
2016-01-13 14:35:00,46.58,46.69,46.56,46.65,49486.0,35.0468,35.1295,35.0317,35.0994,49486.0
2016-01-13 14:40:00,46.65,46.65,46.42,46.44,34569.0,35.0994,35.0994,34.9264,34.9414,34569.0
2016-01-13 14:45:00,46.45,46.5,46.44,46.5,38699.0,34.949,34.9866,34.9414,34.9866,38699.0
2016-01-13 14:50:00,46.51,46.62,46.51,46.62,42349.0,34.9941,35.0769,34.9941,35.0769,42349.0
2016-01-13 14:55:00,46.61,46.63,46.56,46.6,27631.0,35.0693,35.0844,35.0317,35.0618,27631.0
2016-01-13 15:00:00,46.6,46.67,46.52,46.56,44857.0,35.0618,35.1145,35.0016,35.0317,44857.0
2016-01-13 15:05:00,46.56,46.63,46.52,46.55,44685.0,35.0317,35.0844,35.0016,35.0242,44685.0
2016-01-13 15:10:00,46.55,46.55,46.46,46.46,38851.0,35.0242,35.0242,34.9565,34.9565,38851.0
2016-01-13 15:15:00,46.45,46.7,46.45,46.65,63623.0,34.949,35.1371,34.949,35.0994,63623.0
2016-01-13 15:20:00,46.65,46.68,46.59,46.65,39169.0,35.0994,35.122,35.0543,35.0994,39169.0
2016-01-13 15:25:00,46.66,46.73,46.59,46.59,49201.0,35.107,35.1596,35.0543,35.0543,49201.0
2016-01-13 15:30:00,46.6,46.65,46.56,46.62,40090.0,35.0618,35.0994,35.0317,35.0769,40090.0
2016-01-13 15:35:00,46.61,46.61,46.48,46.57,45330.0,35.0693,35.0693,34.9715,35.0392,45330.0
2016-01-13 15:40:00,46.57,46.67,46.52,46.54,50276.0,35.0392,35.1145,35.0016,35.0167,50276.0
2016-01-13 15:45:00,46.54,46.55,46.43,46.46,88181.0,35.0167,35.0242,34.9339,34.9565,88181.0
2016-01-13 15:50:00,46.45,46.45,46.34,46.39,136485.0,34.949,34.949,34.8662,34.9038,136485.0
2016-01-13 15:55:00,46.39,46.47,46.36,46.39,159001.0,34.9038,34.964,34.8812,34.9038,159001.0
2016-01-14 09:30:00,46.67,46.75,46.5,46.58,50457.0,35.1145,35.1747,34.9866,35.0468,50457.0
2016-01-14 09:35:00,46.57,46.61,46.48,46.61,35077.0,35.0392,35.0693,34.9715,35.0693,35077.0
2016-01-14 09:40:00,46.61,46.73,46.56,46.71,22909.0,35.0693,35.1596,35.0317,35.1446,22909.0
2016-01-14 09:45:00,46.72,46.72,46.61,46.65,22822.0,35.1521,35.1521,35.0693,35.0994,22822.0
2016-01-14 09:50:00,46.65,46.65,46.5,46.55,41489.0,35.0994,35.0994,34.9866,35.0242,41489.0
2016-01-14 09:55:00,46.56,46.67,46.52,46.58,35244.0,35.0317,35.1145,35.0016,35.0468,35244.0
2016-01-14 10:00:00,46.59,46.61,46.49,46.6,37433.0,35.0543,35.0693,34.9791,35.0618,37433.0
2016-01-14 10:05:00,46.59,46.7,46.59,46.65,25943.0,35.0543,35.1371,35.0543,35.0994,25943.0
2016-01-14 10:10:00,46.63,46.75,46.58,46.73,33553.0,35.0844,35.1747,35.0468,35.1596,33553.0
2016-01-14 10:15:00,46.73,46.91,46.7,46.91,46992.0,35.1596,35.2951,35.1371,35.2951,46992.0
2016-01-14 10:20:00,46.91,47.05,46.85,47.05,37690.0,35.2951,35.4004,35.2499,35.4004,37690.0
2016-01-14 10:25:00,47.05,47.07,46.94,47.03,40941.0,35.4004,35.4154,35.3176,35.3854,40941.0
2016-01-14 10:30:00,47.02,47.18,46.95,47.16,41642.0,35.3778,35.4982,35.3252,35.4832,41642.0
2016-01-14 10:35:00,47.15,47.31,47.15,47.25,27750.0,35.4756,35.596,35.4756,35.5509,27750.0
2016-01-14 10:40:00,47.26,47.28,47.19,47.28,45857.0,35.5584,35.5735,35.5057,35.5735,45857.0
2016-01-14 10:45:00,47.28,47.3,47.19,47.27,25229.0,35.5735,35.5885,35.5057,35.5659,25229.0
2016-01-14 10:50:00,47.26,47.3,47.22,47.24,20470.0,35.5584,35.5885,35.5283,35.5434,20470.0
2016-01-14 10:55:00,47.26,47.27,47.17,47.18,29359.0,35.5584,35.5659,35.4907,35.4982,29359.0
2016-01-14 11:00:00,47.18,47.24,47.14,47.18,43055.0,35.4982,35.5434,35.4681,35.4982,43055.0
2016-01-14 11:05:00,47.18,47.28,47.18,47.26,32739.0,35.4982,35.5735,35.4982,35.5584,32739.0
2016-01-14 11:10:00,47.24,47.3,47.2,47.27,22267.0,35.5434,35.5885,35.5133,35.5659,22267.0
2016-01-14 11:15:00,47.26,47.26,47.12,47.12,30320.0,35.5584,35.5584,35.4531,35.4531,30320.0
2016-01-14 11:20:00,47.12,47.16,47.07,47.08,22461.0,35.4531,35.4832,35.4154,35.423,22461.0
2016-01-14 11:25:00,47.09,47.13,47.06,47.13,14827.0,35.4305,35.4606,35.4079,35.4606,14827.0
2016-01-14 11:30:00,47.13,47.16,47.0,47.0,18819.0,35.4606,35.4832,35.3628,35.3628,18819.0
2016-01-14 11:35:00,47.0,47.06,46.99,47.03,11987.0,35.3628,35.4079,35.3553,35.3854,11987.0
2016-01-14 11:40:00,47.03,47.16,47.02,47.16,19056.0,35.3854,35.4832,35.3778,35.4832,19056.0
2016-01-14 11:45:00,47.17,47.2,47.14,47.16,8326.0,35.4907,35.5133,35.4681,35.4832,8326.0
2016-01-14 11:50:00,47.17,47.18,47.07,47.13,10123.0,35.4907,35.4982,35.4154,35.4606,10123.0
2016-01-14 11:55:00,47.14,47.2,47.13,47.17,6976.0,35.4681,35.5133,35.4606,35.4907,6976.0
2016-01-14 12:00:00,47.18,47.24,47.16,47.17,13464.0,35.4982,35.5434,35.4832,35.4907,13464.0
2016-01-14 12:05:00,47.18,47.21,47.1,47.11,10457.0,35.4982,35.5208,35.438,35.4455,10457.0
2016-01-14 12:10:00,47.1,47.11,47.04,47.07,14975.0,35.438,35.4455,35.3929,35.4154,14975.0
2016-01-14 12:15:00,47.07,47.15,47.07,47.15,15084.0,35.4154,35.4756,35.4154,35.4756,15084.0
2016-01-14 12:20:00,47.17,47.19,47.07,47.18,14753.0,35.4907,35.5057,35.4154,35.4982,14753.0
2016-01-14 12:25:00,47.18,47.18,47.09,47.11,20061.0,35.4982,35.4982,35.4305,35.4455,20061.0
2016-01-14 12:30:00,47.12,47.19,47.09,47.18,17904.0,35.4531,35.5057,35.4305,35.4982,17904.0
2016-01-14 12:35:00,47.18,47.2,47.15,47.17,15821.0,35.4982,35.5133,35.4756,35.4907,15821.0
2016-01-14 12:40:00,47.18,47.23,47.15,47.17,32114.0,35.4982,35.5358,35.4756,35.4907,32114.0
2016-01-14 12:45:00,47.17,47.21,47.13,47.17,17881.0,35.4907,35.5208,35.4606,35.4907,17881.0
2016-01-14 12:50:00,47.17,47.19,47.1,47.19,18145.0,35.4907,35.5057,35.438,35.5057,18145.0
2016-01-14 12:55:00,47.2,47.21,47.08,47.08,12942.0,35.5133,35.5208,35.423,35.423,12942.0
2016-01-14 13:00:00,47.07,47.17,47.06,47.15,11448.0,35.4154,35.4907,35.4079,35.4756,11448.0
2016-01-14 13:05:00,47.15,47.23,47.14,47.2,14952.0,35.4756,35.5358,35.4681,35.5133,14952.0
2016-01-14 13:10:00,47.21,47.24,47.16,47.16,14202.0,35.5208,35.5434,35.4832,35.4832,14202.0
2016-01-14 13:15:00,47.16,47.18,47.12,47.16,12515.0,35.4832,35.4982,35.4531,35.4832,12515.0
2016-01-14 13:20:00,47.16,47.23,47.16,47.22,15562.0,35.4832,35.5358,35.4832,35.5283,15562.0
2016-01-14 13:25:00,47.22,47.25,47.17,47.22,11860.0,35.5283,35.5509,35.4907,35.5283,11860.0
2016-01-14 13:30:00,47.23,47.26,47.19,47.21,11896.0,35.5358,35.5584,35.5057,35.5208,11896.0
2016-01-14 13:35:00,47.21,47.26,47.17,47.19,12581.0,35.5208,35.5584,35.4907,35.5057,12581.0
2016-01-14 13:40:00,47.18,47.19,47.14,47.15,18671.0,35.4982,35.5057,35.4681,35.4756,18671.0
2016-01-14 13:45:00,47.15,47.16,47.11,47.14,12892.0,35.4756,35.4832,35.4455,35.4681,12892.0
2016-01-14 13:50:00,47.14,47.19,47.1,47.19,14809.0,35.4681,35.5057,35.438,35.5057,14809.0
2016-01-14 13:55:00,47.2,47.24,47.2,47.22,9941.0,35.5133,35.5434,35.5133,35.5283,9941.0
2016-01-14 14:00:00,47.22,47.24,47.1,47.12,15091.0,35.5283,35.5434,35.438,35.4531,15091.0
2016-01-14 14:05:00,47.13,47.2,47.12,47.17,18671.0,35.4606,35.5133,35.4531,35.4907,18671.0
2016-01-14 14:10:00,47.17,47.26,47.13,47.24,32496.0,35.4907,35.5584,35.4606,35.5434,32496.0
2016-01-14 14:15:00,47.24,47.31,47.22,47.25,22404.0,35.5434,35.596,35.5283,35.5509,22404.0
2016-01-14 14:20:00,47.24,47.34,47.23,47.33,40251.0,35.5434,35.6186,35.5358,35.6111,40251.0
2016-01-14 14:25:00,47.32,47.38,47.31,47.38,41744.0,35.6035,35.6487,35.596,35.6487,41744.0
2016-01-14 14:30:00,47.38,47.45,47.38,47.45,23930.0,35.6487,35.7014,35.6487,35.7014,23930.0
2016-01-14 14:35:00,47.45,47.45,47.38,47.4,31072.0,35.7014,35.7014,35.6487,35.6637,31072.0
2016-01-14 14:40:00,47.4,47.46,47.4,47.44,26351.0,35.6637,35.7089,35.6637,35.6938,26351.0
2016-01-14 14:45:00,47.43,47.49,47.42,47.48,36306.0,35.6863,35.7315,35.6788,35.7239,36306.0
2016-01-14 14:50:00,47.48,47.57,47.48,47.56,39744.0,35.7239,35.7916,35.7239,35.7841,39744.0
2016-01-14 14:55:00,47.56,47.64,47.55,47.63,42668.0,35.7841,35.8443,35.7766,35.8368,42668.0
2016-01-14 15:00:00,47.62,47.63,47.58,47.61,38543.0,35.8293,35.8368,35.7992,35.8217,38543.0
2016-01-14 15:05:00,47.61,47.67,47.6,47.63,54634.0,35.8217,35.8669,35.8142,35.8368,54634.0
2016-01-14 15:10:00,47.63,47.68,47.61,47.64,31599.0,35.8368,35.8744,35.8217,35.8443,31599.0
2016-01-14 15:15:00,47.64,47.68,47.6,47.6,27724.0,35.8443,35.8744,35.8142,35.8142,27724.0
2016-01-14 15:20:00,47.6,47.6,47.55,47.59,29354.0,35.8142,35.8142,35.7766,35.8067,29354.0
2016-01-14 15:25:00,47.6,47.63,47.55,47.56,38791.0,35.8142,35.8368,35.7766,35.7841,38791.0
2016-01-14 15:30:00,47.56,47.56,47.39,47.41,48961.0,35.7841,35.7841,35.6562,35.6713,48961.0
2016-01-14 15:35:00,47.41,47.44,47.31,47.35,59809.0,35.6713,35.6938,35.596,35.6261,59809.0
2016-01-14 15:40:00,47.34,47.41,47.31,47.4,57495.0,35.6186,35.6713,35.596,35.6637,57495.0
2016-01-14 15:45:00,47.41,47.42,47.36,47.36,57085.0,35.6713,35.6788,35.6336,35.6336,57085.0
2016-01-14 15:50:00,47.36,47.43,47.27,47.32,76239.0,35.6336,35.6863,35.5659,35.6035,76239.0
2016-01-14 15:55:00,47.32,47.35,47.29,47.32,176501.0,35.6035,35.6261,35.581,35.6035,176501.0
2016-01-15 09:30:00,46.05,46.42,46.05,46.33,206428.0,34.648,34.9264,34.648,34.8587,206428.0
2016-01-15 09:35:00,46.31,46.49,46.3,46.41,28791.0,34.8436,34.9791,34.8361,34.9189,28791.0
2016-01-15 09:40:00,46.4,46.62,46.31,46.53,49162.0,34.9113,35.0769,34.8436,35.0092,49162.0
2016-01-15 09:45:00,46.52,46.7,46.47,46.68,50982.0,35.0016,35.1371,34.964,35.122,50982.0
2016-01-15 09:50:00,46.67,46.69,46.54,46.59,29127.0,35.1145,35.1295,35.0167,35.0543,29127.0
2016-01-15 09:55:00,46.55,46.57,46.39,46.4,13985.0,35.0242,35.0392,34.9038,34.9113,13985.0
2016-01-15 10:00:00,46.4,46.51,46.28,46.36,40794.0,34.9113,34.9941,34.8211,34.8812,40794.0
2016-01-15 10:05:00,46.36,46.49,46.3,46.46,18495.0,34.8812,34.9791,34.8361,34.9565,18495.0
2016-01-15 10:10:00,46.46,46.51,46.43,46.5,34134.0,34.9565,34.9941,34.9339,34.9866,34134.0
2016-01-15 10:15:00,46.49,46.6,46.47,46.6,21115.0,34.9791,35.0618,34.964,35.0618,21115.0
2016-01-15 10:20:00,46.59,46.7,46.55,46.64,18445.0,35.0543,35.1371,35.0242,35.0919,18445.0
2016-01-15 10:25:00,46.64,46.69,46.6,46.62,33334.0,35.0919,35.1295,35.0618,35.0769,33334.0
2016-01-15 10:30:00,46.62,46.76,46.59,46.61,38982.0,35.0769,35.1822,35.0543,35.0693,38982.0
2016-01-15 10:35:00,46.62,46.73,46.62,46.73,22496.0,35.0769,35.1596,35.0769,35.1596,22496.0
2016-01-15 10:40:00,46.74,46.78,46.68,46.69,48431.0,35.1672,35.1973,35.122,35.1295,48431.0
2016-01-15 10:45:00,46.68,46.76,46.64,46.73,26725.0,35.122,35.1822,35.0919,35.1596,26725.0
2016-01-15 10:50:00,46.74,46.75,46.52,46.57,42109.0,35.1672,35.1747,35.0016,35.0392,42109.0
2016-01-15 10:55:00,46.56,46.61,46.55,46.58,59587.0,35.0317,35.0693,35.0242,35.0468,59587.0
2016-01-15 11:00:00,46.58,46.64,46.52,46.56,54053.0,35.0468,35.0919,35.0016,35.0317,54053.0
2016-01-15 11:05:00,46.55,46.62,46.54,46.55,14458.0,35.0242,35.0769,35.0167,35.0242,14458.0
2016-01-15 11:10:00,46.56,46.57,46.43,46.55,32995.0,35.0317,35.0392,34.9339,35.0242,32995.0
2016-01-15 11:15:00,46.55,46.6,46.5,46.53,22515.0,35.0242,35.0618,34.9866,35.0092,22515.0
2016-01-15 11:20:00,46.53,46.54,46.48,46.53,16220.0,35.0092,35.0167,34.9715,35.0092,16220.0
2016-01-15 11:25:00,46.54,46.63,46.53,46.59,30184.0,35.0167,35.0844,35.0092,35.0543,30184.0
2016-01-15 11:30:00,46.59,46.63,46.53,46.57,24894.0,35.0543,35.0844,35.0092,35.0392,24894.0
2016-01-15 11:35:00,46.57,46.57,46.43,46.44,19684.0,35.0392,35.0392,34.9339,34.9414,19684.0
2016-01-15 11:40:00,46.43,46.47,46.37,46.42,19574.0,34.9339,34.964,34.8888,34.9264,19574.0
2016-01-15 11:45:00,46.41,46.57,46.4,46.49,27504.0,34.9189,35.0392,34.9113,34.9791,27504.0
2016-01-15 11:50:00,46.48,46.51,46.41,46.41,11263.0,34.9715,34.9941,34.9189,34.9189,11263.0
2016-01-15 11:55:00,46.41,46.42,46.35,46.36,30692.0,34.9189,34.9264,34.8737,34.8812,30692.0
2016-01-15 12:00:00,46.35,46.37,46.26,46.28,53717.0,34.8737,34.8888,34.806,34.8211,53717.0
2016-01-15 12:05:00,46.27,46.37,46.27,46.36,14714.0,34.8135,34.8888,34.8135,34.8812,14714.0
2016-01-15 12:10:00,46.36,46.41,46.33,46.33,15029.0,34.8812,34.9189,34.8587,34.8587,15029.0
2016-01-15 12:15:00,46.33,46.34,46.21,46.22,16027.0,34.8587,34.8662,34.7684,34.7759,16027.0
2016-01-15 12:20:00,46.21,46.26,46.16,46.18,27600.0,34.7684,34.806,34.7308,34.7458,27600.0
2016-01-15 12:25:00,46.17,46.23,46.13,46.19,16215.0,34.7383,34.7834,34.7082,34.7533,16215.0
2016-01-15 12:30:00,46.18,46.18,46.06,46.1,21024.0,34.7458,34.7458,34.6555,34.6856,21024.0
2016-01-15 12:35:00,46.11,46.14,46.05,46.09,17143.0,34.6931,34.7157,34.648,34.6781,17143.0
2016-01-15 12:40:00,46.07,46.17,46.06,46.17,25059.0,34.663,34.7383,34.6555,34.7383,25059.0
2016-01-15 12:45:00,46.17,46.3,46.15,46.24,52789.0,34.7383,34.8361,34.7232,34.791,52789.0
2016-01-15 12:50:00,46.25,46.31,46.23,46.3,74971.0,34.7985,34.8436,34.7834,34.8361,74971.0
2016-01-15 12:55:00,46.3,46.33,46.26,46.29,43503.0,34.8361,34.8587,34.806,34.8286,43503.0
2016-01-15 13:00:00,46.28,46.31,46.25,46.29,32269.0,34.8211,34.8436,34.7985,34.8286,32269.0
2016-01-15 13:05:00,46.29,46.29,46.17,46.2,23247.0,34.8286,34.8286,34.7383,34.7609,23247.0
2016-01-15 13:10:00,46.2,46.43,46.2,46.39,31304.0,34.7609,34.9339,34.7609,34.9038,31304.0
2016-01-15 13:15:00,46.38,46.43,46.32,46.41,12373.0,34.8963,34.9339,34.8511,34.9189,12373.0
2016-01-15 13:20:00,46.42,46.44,46.34,46.41,30230.0,34.9264,34.9414,34.8662,34.9189,30230.0
2016-01-15 13:25:00,46.42,46.44,46.35,46.37,22900.0,34.9264,34.9414,34.8737,34.8888,22900.0
2016-01-15 13:30:00,46.36,46.4,46.31,46.39,22330.0,34.8812,34.9113,34.8436,34.9038,22330.0
2016-01-15 13:35:00,46.39,46.39,46.31,46.32,23638.0,34.9038,34.9038,34.8436,34.8511,23638.0
2016-01-15 13:40:00,46.32,46.46,46.3,46.45,23181.0,34.8511,34.9565,34.8361,34.949,23181.0
2016-01-15 13:45:00,46.45,46.53,46.42,46.44,22223.0,34.949,35.0092,34.9264,34.9414,22223.0
2016-01-15 13:50:00,46.44,46.52,46.39,46.49,16909.0,34.9414,35.0016,34.9038,34.9791,16909.0
2016-01-15 13:55:00,46.5,46.51,46.4,46.43,17436.0,34.9866,34.9941,34.9113,34.9339,17436.0
2016-01-15 14:00:00,46.43,46.47,46.4,46.41,33278.0,34.9339,34.964,34.9113,34.9189,33278.0
2016-01-15 14:05:00,46.41,46.51,46.39,46.51,17806.0,34.9189,34.9941,34.9038,34.9941,17806.0
2016-01-15 14:10:00,46.52,46.59,46.51,46.55,26629.0,35.0016,35.0543,34.9941,35.0242,26629.0
2016-01-15 14:15:00,46.55,46.56,46.48,46.5,25005.0,35.0242,35.0317,34.9715,34.9866,25005.0
2016-01-15 14:20:00,46.5,46.52,46.34,46.38,33074.0,34.9866,35.0016,34.8662,34.8963,33074.0
2016-01-15 14:25:00,46.38,46.46,46.35,46.35,22390.0,34.8963,34.9565,34.8737,34.8737,22390.0
2016-01-15 14:30:00,46.36,46.42,46.29,46.36,26833.0,34.8812,34.9264,34.8286,34.8812,26833.0
2016-01-15 14:35:00,46.36,46.47,46.34,46.45,14168.0,34.8812,34.964,34.8662,34.949,14168.0
2016-01-15 14:40:00,46.46,46.61,46.46,46.55,23456.0,34.9565,35.0693,34.9565,35.0242,23456.0
2016-01-15 14:45:00,46.54,46.61,46.51,46.58,18156.0,35.0167,35.0693,34.9941,35.0468,18156.0
2016-01-15 14:50:00,46.6,46.71,46.56,46.69,26991.0,35.0618,35.1446,35.0317,35.1295,26991.0
2016-01-15 14:55:00,46.7,46.8,46.69,46.79,24433.0,35.1371,35.2123,35.1295,35.2048,24433.0
2016-01-15 15:00:00,46.79,46.79,46.68,46.78,28351.0,35.2048,35.2048,35.122,35.1973,28351.0
2016-01-15 15:05:00,46.78,46.81,46.69,46.71,30270.0,35.1973,35.2198,35.1295,35.1446,30270.0
2016-01-15 15:10:00,46.7,46.72,46.59,46.67,29141.0,35.1371,35.1521,35.0543,35.1145,29141.0
2016-01-15 15:15:00,46.67,46.68,46.46,46.49,27800.0,35.1145,35.122,34.9565,34.9791,27800.0
2016-01-15 15:20:00,46.5,46.66,46.5,46.66,34094.0,34.9866,35.107,34.9866,35.107,34094.0
2016-01-15 15:25:00,46.67,46.72,46.63,46.71,37615.0,35.1145,35.1521,35.0844,35.1446,37615.0
2016-01-15 15:30:00,46.71,46.73,46.6,46.68,30754.0,35.1446,35.1596,35.0618,35.122,30754.0
2016-01-15 15:35:00,46.67,46.73,46.63,46.64,49743.0,35.1145,35.1596,35.0844,35.0919,49743.0
2016-01-15 15:40:00,46.63,46.68,46.56,46.68,52530.0,35.0844,35.122,35.0317,35.122,52530.0
2016-01-15 15:45:00,46.67,46.72,46.63,46.68,54080.0,35.1145,35.1521,35.0844,35.122,54080.0
2016-01-15 15:50:00,46.7,46.77,46.68,46.69,95329.0,35.1371,35.1897,35.122,35.1295,95329.0
2016-01-15 15:55:00,46.7,46.73,46.64,46.68,140040.0,35.1371,35.1596,35.0919,35.122,140040.0
2016-01-19 09:30:00,47.44,47.44,47.03,47.13,86366.0,35.6938,35.6938,35.3854,35.4606,86366.0
2016-01-19 09:35:00,47.11,47.31,47.09,47.25,31401.0,35.4455,35.596,35.4305,35.5509,31401.0
2016-01-19 09:40:00,47.24,47.28,47.19,47.21,28453.0,35.5434,35.5735,35.5057,35.5208,28453.0
2016-01-19 09:45:00,47.22,47.26,47.1,47.13,49800.0,35.5283,35.5584,35.438,35.4606,49800.0
2016-01-19 09:50:00,47.12,47.13,47.01,47.09,57054.0,35.4531,35.4606,35.3703,35.4305,57054.0
2016-01-19 09:55:00,47.09,47.19,47.07,47.08,35526.0,35.4305,35.5057,35.4154,35.423,35526.0
2016-01-19 10:00:00,47.06,47.1,46.98,47.09,41874.0,35.4079,35.438,35.3477,35.4305,41874.0
2016-01-19 10:05:00,47.09,47.25,47.09,47.13,43200.0,35.4305,35.5509,35.4305,35.4606,43200.0
2016-01-19 10:10:00,47.13,47.17,47.06,47.11,17799.0,35.4606,35.4907,35.4079,35.4455,17799.0
2016-01-19 10:15:00,47.12,47.16,47.11,47.13,20320.0,35.4531,35.4832,35.4455,35.4606,20320.0
2016-01-19 10:20:00,47.13,47.18,47.1,47.14,23241.0,35.4606,35.4982,35.438,35.4681,23241.0
2016-01-19 10:25:00,47.16,47.21,47.15,47.18,18938.0,35.4832,35.5208,35.4756,35.4982,18938.0
2016-01-19 10:30:00,47.18,47.2,47.12,47.16,45704.0,35.4982,35.5133,35.4531,35.4832,45704.0
2016-01-19 10:35:00,47.17,47.19,47.11,47.11,40046.0,35.4907,35.5057,35.4455,35.4455,40046.0
2016-01-19 10:40:00,47.1,47.21,47.1,47.15,46972.0,35.438,35.5208,35.438,35.4756,46972.0
2016-01-19 10:45:00,47.16,47.23,47.14,47.22,63570.0,35.4832,35.5358,35.4681,35.5283,63570.0
2016-01-19 10:50:00,47.21,47.27,47.11,47.12,98286.0,35.5208,35.5659,35.4455,35.4531,98286.0
2016-01-19 10:55:00,47.11,47.17,47.1,47.12,77695.0,35.4455,35.4907,35.438,35.4531,77695.0
2016-01-19 11:00:00,47.12,47.21,47.1,47.17,48705.0,35.4531,35.5208,35.438,35.4907,48705.0
2016-01-19 11:05:00,47.17,47.22,47.12,47.21,58469.0,35.4907,35.5283,35.4531,35.5208,58469.0
2016-01-19 11:10:00,47.21,47.22,47.14,47.16,83139.0,35.5208,35.5283,35.4681,35.4832,83139.0
2016-01-19 11:15:00,47.16,47.24,47.15,47.16,68556.0,35.4832,35.5434,35.4756,35.4832,68556.0
2016-01-19 11:20:00,47.16,47.21,47.15,47.18,78587.0,35.4832,35.5208,35.4756,35.4982,78587.0
2016-01-19 11:25:00,47.18,47.36,47.17,47.36,41744.0,35.4982,35.6336,35.4907,35.6336,41744.0
2016-01-19 11:30:00,47.37,47.39,47.35,47.36,47573.0,35.6412,35.6562,35.6261,35.6336,47573.0
2016-01-19 11:35:00,47.35,47.44,47.35,47.43,29060.0,35.6261,35.6938,35.6261,35.6863,29060.0
2016-01-19 11:40:00,47.44,47.53,47.43,47.51,28949.0,35.6938,35.7616,35.6863,35.7465,28949.0
2016-01-19 11:45:00,47.51,47.55,47.39,47.41,19227.0,35.7465,35.7766,35.6562,35.6713,19227.0
2016-01-19 11:50:00,47.41,47.46,47.37,47.4,20250.0,35.6713,35.7089,35.6412,35.6637,20250.0
2016-01-19 11:55:00,47.4,47.48,47.39,47.39,31091.0,35.6637,35.7239,35.6562,35.6562,31091.0
2016-01-19 12:00:00,47.38,47.38,47.3,47.33,43094.0,35.6487,35.6487,35.5885,35.6111,43094.0
2016-01-19 12:05:00,47.33,47.36,47.26,47.26,26478.0,35.6111,35.6336,35.5584,35.5584,26478.0
2016-01-19 12:10:00,47.26,47.34,47.25,47.33,15826.0,35.5584,35.6186,35.5509,35.6111,15826.0
2016-01-19 12:15:00,47.32,47.34,47.18,47.19,32222.0,35.6035,35.6186,35.4982,35.5057,32222.0
2016-01-19 12:20:00,47.18,47.23,47.14,47.18,48922.0,35.4982,35.5358,35.4681,35.4982,48922.0
2016-01-19 12:25:00,47.18,47.3,47.18,47.26,34463.0,35.4982,35.5885,35.4982,35.5584,34463.0
2016-01-19 12:30:00,47.25,47.33,47.25,47.3,26525.0,35.5509,35.6111,35.5509,35.5885,26525.0
2016-01-19 12:35:00,47.3,47.33,47.26,47.28,33182.0,35.5885,35.6111,35.5584,35.5735,33182.0
2016-01-19 12:40:00,47.28,47.3,47.24,47.25,45694.0,35.5735,35.5885,35.5434,35.5509,45694.0
2016-01-19 12:45:00,47.25,47.26,47.18,47.21,43409.0,35.5509,35.5584,35.4982,35.5208,43409.0
2016-01-19 12:50:00,47.2,47.32,47.2,47.31,32770.0,35.5133,35.6035,35.5133,35.596,32770.0
2016-01-19 12:55:00,47.31,47.36,47.29,47.35,23492.0,35.596,35.6336,35.581,35.6261,23492.0
2016-01-19 13:00:00,47.36,47.41,47.33,47.33,22720.0,35.6336,35.6713,35.6111,35.6111,22720.0
2016-01-19 13:05:00,47.34,47.4,47.26,47.37,27939.0,35.6186,35.6637,35.5584,35.6412,27939.0
2016-01-19 13:10:00,47.38,47.41,47.32,47.32,33841.0,35.6487,35.6713,35.6035,35.6035,33841.0
2016-01-19 13:15:00,47.32,47.44,47.31,47.42,33207.0,35.6035,35.6938,35.596,35.6788,33207.0
2016-01-19 13:20:00,47.42,47.47,47.41,47.45,24336.0,35.6788,35.7164,35.6713,35.7014,24336.0
2016-01-19 13:25:00,47.44,47.44,47.35,47.38,31332.0,35.6938,35.6938,35.6261,35.6487,31332.0
2016-01-19 13:30:00,47.38,47.41,47.35,47.4,30913.0,35.6487,35.6713,35.6261,35.6637,30913.0
2016-01-19 13:35:00,47.4,47.44,47.37,47.44,20373.0,35.6637,35.6938,35.6412,35.6938,20373.0
2016-01-19 13:40:00,47.43,47.43,47.28,47.29,35688.0,35.6863,35.6863,35.5735,35.581,35688.0
2016-01-19 13:45:00,47.29,47.41,47.29,47.39,37574.0,35.581,35.6713,35.581,35.6562,37574.0
2016-01-19 13:50:00,47.4,47.4,47.29,47.31,26420.0,35.6637,35.6637,35.581,35.596,26420.0
2016-01-19 13:55:00,47.29,47.38,47.28,47.36,19765.0,35.581,35.6487,35.5735,35.6336,19765.0
2016-01-19 14:00:00,47.35,47.41,47.32,47.4,43758.0,35.6261,35.6713,35.6035,35.6637,43758.0
2016-01-19 14:05:00,47.4,47.4,47.23,47.23,95474.0,35.6637,35.6637,35.5358,35.5358,95474.0
2016-01-19 14:10:00,47.22,47.24,47.16,47.2,35120.0,35.5283,35.5434,35.4832,35.5133,35120.0
2016-01-19 14:15:00,47.19,47.2,47.11,47.13,41348.0,35.5057,35.5133,35.4455,35.4606,41348.0
2016-01-19 14:20:00,47.12,47.16,47.05,47.15,36157.0,35.4531,35.4832,35.4004,35.4756,36157.0
2016-01-19 14:25:00,47.15,47.27,47.14,47.26,33684.0,35.4756,35.5659,35.4681,35.5584,33684.0
2016-01-19 14:30:00,47.27,47.3,47.26,47.29,33421.0,35.5659,35.5885,35.5584,35.581,33421.0
2016-01-19 14:35:00,47.29,47.31,47.25,47.29,47196.0,35.581,35.596,35.5509,35.581,47196.0
2016-01-19 14:40:00,47.29,47.32,47.09,47.09,32360.0,35.581,35.6035,35.4305,35.4305,32360.0
2016-01-19 14:45:00,47.08,47.15,47.07,47.08,34152.0,35.423,35.4756,35.4154,35.423,34152.0
2016-01-19 14:50:00,47.08,47.19,47.07,47.19,42671.0,35.423,35.5057,35.4154,35.5057,42671.0
2016-01-19 14:55:00,47.2,47.22,47.11,47.16,32889.0,35.5133,35.5283,35.4455,35.4832,32889.0
2016-01-19 15:00:00,47.16,47.33,47.14,47.32,44893.0,35.4832,35.6111,35.4681,35.6035,44893.0
2016-01-19 15:05:00,47.32,47.34,47.27,47.32,28860.0,35.6035,35.6186,35.5659,35.6035,28860.0
2016-01-19 15:10:00,47.33,47.35,47.26,47.27,37284.0,35.6111,35.6261,35.5584,35.5659,37284.0
2016-01-19 15:15:00,47.27,47.31,47.2,47.25,39818.0,35.5659,35.596,35.5133,35.5509,39818.0
2016-01-19 15:20:00,47.25,47.36,47.22,47.31,44811.0,35.5509,35.6336,35.5283,35.596,44811.0
2016-01-19 15:25:00,47.31,47.47,47.31,47.47,44590.0,35.596,35.7164,35.596,35.7164,44590.0
2016-01-19 15:30:00,47.47,47.54,47.42,47.49,52362.0,35.7164,35.7691,35.6788,35.7315,52362.0
2016-01-19 15:35:00,47.49,47.51,47.38,47.42,45989.0,35.7315,35.7465,35.6487,35.6788,45989.0
2016-01-19 15:40:00,47.42,47.59,47.37,47.58,117698.0,35.6788,35.8067,35.6412,35.7992,117698.0
2016-01-19 15:45:00,47.57,47.64,47.48,47.62,86410.0,35.7916,35.8443,35.7239,35.8293,86410.0
2016-01-19 15:50:00,47.61,47.64,47.52,47.56,87230.0,35.8217,35.8443,35.754,35.7841,87230.0
2016-01-19 15:55:00,47.56,47.58,47.5,47.5,275783.0,35.7841,35.7992,35.739,35.739,275783.0
2016-01-20 09:30:00,46.88,47.23,46.88,47.2,57336.0,35.2725,35.5358,35.2725,35.5133,57336.0
2016-01-20 09:35:00,47.16,47.16,46.84,46.93,32347.0,35.4832,35.4832,35.2424,35.3101,32347.0
2016-01-20 09:40:00,46.93,47.05,46.92,47.0,49759.0,35.3101,35.4004,35.3026,35.3628,49759.0
2016-01-20 09:45:00,46.99,47.11,46.99,47.1,58811.0,35.3553,35.4455,35.3553,35.438,58811.0
2016-01-20 09:50:00,47.09,47.14,47.07,47.08,51422.0,35.4305,35.4681,35.4154,35.423,51422.0
2016-01-20 09:55:00,47.08,47.14,47.05,47.13,67666.0,35.423,35.4681,35.4004,35.4606,67666.0
2016-01-20 10:00:00,47.13,47.14,46.96,46.98,52237.0,35.4606,35.4681,35.3327,35.3477,52237.0
2016-01-20 10:05:00,46.98,47.08,46.98,47.06,50209.0,35.3477,35.423,35.3477,35.4079,50209.0
2016-01-20 10:10:00,47.06,47.13,47.0,47.05,110109.0,35.4079,35.4606,35.3628,35.4004,110109.0
2016-01-20 10:15:00,47.03,47.06,46.92,46.92,73598.0,35.3854,35.4079,35.3026,35.3026,73598.0
2016-01-20 10:20:00,46.93,46.96,46.83,46.96,31129.0,35.3101,35.3327,35.2349,35.3327,31129.0
2016-01-20 10:25:00,46.95,46.98,46.8,46.84,32357.0,35.3252,35.3477,35.2123,35.2424,32357.0
2016-01-20 10:30:00,46.84,46.84,46.66,46.69,40863.0,35.2424,35.2424,35.107,35.1295,40863.0
2016-01-20 10:35:00,46.68,46.68,46.5,46.54,24202.0,35.122,35.122,34.9866,35.0167,24202.0
2016-01-20 10:40:00,46.53,46.56,46.45,46.55,38721.0,35.0092,35.0317,34.949,35.0242,38721.0
2016-01-20 10:45:00,46.56,46.58,46.46,46.48,55687.0,35.0317,35.0468,34.9565,34.9715,55687.0
2016-01-20 10:50:00,46.48,46.5,46.29,46.29,38474.0,34.9715,34.9866,34.8286,34.8286,38474.0
2016-01-20 10:55:00,46.28,46.31,46.14,46.14,48068.0,34.8211,34.8436,34.7157,34.7157,48068.0
2016-01-20 11:00:00,46.15,46.22,46.11,46.14,78210.0,34.7232,34.7759,34.6931,34.7157,78210.0
2016-01-20 11:05:00,46.14,46.23,46.09,46.14,75601.0,34.7157,34.7834,34.6781,34.7157,75601.0
2016-01-20 11:10:00,46.13,46.2,46.12,46.18,68228.0,34.7082,34.7609,34.7007,34.7458,68228.0
2016-01-20 11:15:00,46.18,46.26,46.13,46.24,36240.0,34.7458,34.806,34.7082,34.791,36240.0
2016-01-20 11:20:00,46.24,46.31,46.22,46.24,47052.0,34.791,34.8436,34.7759,34.791,47052.0
2016-01-20 11:25:00,46.24,46.25,46.16,46.22,30563.0,34.791,34.7985,34.7308,34.7759,30563.0
2016-01-20 11:30:00,46.21,46.46,46.21,46.46,48421.0,34.7684,34.9565,34.7684,34.9565,48421.0
2016-01-20 11:35:00,46.45,46.52,46.42,46.43,38570.0,34.949,35.0016,34.9264,34.9339,38570.0
2016-01-20 11:40:00,46.44,46.49,46.35,46.35,29009.0,34.9414,34.9791,34.8737,34.8737,29009.0
2016-01-20 11:45:00,46.35,46.37,46.28,46.28,19929.0,34.8737,34.8888,34.8211,34.8211,19929.0
2016-01-20 11:50:00,46.27,46.27,46.17,46.17,20338.0,34.8135,34.8135,34.7383,34.7383,20338.0
2016-01-20 11:55:00,46.16,46.2,46.07,46.19,33974.0,34.7308,34.7609,34.663,34.7533,33974.0
2016-01-20 12:00:00,46.18,46.25,46.18,46.2,14306.0,34.7458,34.7985,34.7458,34.7609,14306.0
2016-01-20 12:05:00,46.2,46.2,46.05,46.13,19236.0,34.7609,34.7609,34.648,34.7082,19236.0
2016-01-20 12:10:00,46.12,46.13,46.07,46.12,16171.0,34.7007,34.7082,34.663,34.7007,16171.0
2016-01-20 12:15:00,46.11,46.12,46.01,46.03,16268.0,34.6931,34.7007,34.6179,34.633,16268.0
2016-01-20 12:20:00,46.04,46.04,45.83,45.87,42392.0,34.6405,34.6405,34.4825,34.5126,42392.0
2016-01-20 12:25:00,45.88,45.89,45.78,45.83,19646.0,34.5201,34.5276,34.4449,34.4825,19646.0
2016-01-20 12:30:00,45.83,45.93,45.82,45.9,27824.0,34.4825,34.5577,34.4749,34.5351,27824.0
2016-01-20 12:35:00,45.91,45.92,45.76,45.8,29965.0,34.5427,34.5502,34.4298,34.4599,29965.0
2016-01-20 12:40:00,45.81,45.9,45.79,45.86,56514.0,34.4674,34.5351,34.4524,34.505,56514.0
2016-01-20 12:45:00,45.86,45.95,45.84,45.95,60693.0,34.505,34.5728,34.49,34.5728,60693.0
2016-01-20 12:50:00,45.96,46.09,45.92,46.08,47742.0,34.5803,34.6781,34.5502,34.6706,47742.0
2016-01-20 12:55:00,46.08,46.22,46.07,46.2,39289.0,34.6706,34.7759,34.663,34.7609,39289.0
2016-01-20 13:00:00,46.21,46.26,46.13,46.22,25099.0,34.7684,34.806,34.7082,34.7759,25099.0
2016-01-20 13:05:00,46.22,46.24,46.11,46.12,35082.0,34.7759,34.791,34.6931,34.7007,35082.0
2016-01-20 13:10:00,46.12,46.15,46.02,46.03,40128.0,34.7007,34.7232,34.6254,34.633,40128.0
2016-01-20 13:15:00,46.03,46.03,45.87,45.89,35730.0,34.633,34.633,34.5126,34.5276,35730.0
2016-01-20 13:20:00,45.91,46.05,45.87,46.04,23626.0,34.5427,34.648,34.5126,34.6405,23626.0
2016-01-20 13:25:00,46.03,46.05,45.93,45.96,25790.0,34.633,34.648,34.5577,34.5803,25790.0
2016-01-20 13:30:00,45.96,46.04,45.94,46.02,48452.0,34.5803,34.6405,34.5652,34.6254,48452.0
2016-01-20 13:35:00,46.0,46.1,45.94,46.09,58061.0,34.6104,34.6856,34.5652,34.6781,58061.0
2016-01-20 13:40:00,46.09,46.22,46.05,46.22,56782.0,34.6781,34.7759,34.648,34.7759,56782.0
2016-01-20 13:45:00,46.23,46.31,46.19,46.25,36963.0,34.7834,34.8436,34.7533,34.7985,36963.0
2016-01-20 13:50:00,46.24,46.32,46.2,46.26,32748.0,34.791,34.8511,34.7609,34.806,32748.0
2016-01-20 13:55:00,46.26,46.29,46.19,46.28,35316.0,34.806,34.8286,34.7533,34.8211,35316.0
2016-01-20 14:00:00,46.26,46.28,46.2,46.23,55741.0,34.806,34.8211,34.7609,34.7834,55741.0
2016-01-20 14:05:00,46.24,46.37,46.22,46.3,51984.0,34.791,34.8888,34.7759,34.8361,51984.0
2016-01-20 14:10:00,46.3,46.38,46.29,46.3,25159.0,34.8361,34.8963,34.8286,34.8361,25159.0
2016-01-20 14:15:00,46.29,46.37,46.22,46.31,35469.0,34.8286,34.8888,34.7759,34.8436,35469.0
2016-01-20 14:20:00,46.31,46.35,46.19,46.3,50260.0,34.8436,34.8737,34.7533,34.8361,50260.0
2016-01-20 14:25:00,46.3,46.31,46.16,46.18,47093.0,34.8361,34.8436,34.7308,34.7458,47093.0
2016-01-20 14:30:00,46.18,46.22,46.1,46.18,25228.0,34.7458,34.7759,34.6856,34.7458,25228.0
2016-01-20 14:35:00,46.2,46.31,46.14,46.31,28678.0,34.7609,34.8436,34.7157,34.8436,28678.0
2016-01-20 14:40:00,46.31,46.33,46.25,46.28,28183.0,34.8436,34.8587,34.7985,34.8211,28183.0
2016-01-20 14:45:00,46.29,46.43,46.27,46.42,64535.0,34.8286,34.9339,34.8135,34.9264,64535.0
2016-01-20 14:50:00,46.42,46.57,46.41,46.54,37878.0,34.9264,35.0392,34.9189,35.0167,37878.0
2016-01-20 14:55:00,46.54,46.57,46.47,46.49,60010.0,35.0167,35.0392,34.964,34.9791,60010.0
2016-01-20 15:00:00,46.49,46.61,46.41,46.61,51571.0,34.9791,35.0693,34.9189,35.0693,51571.0
2016-01-20 15:05:00,46.61,46.7,46.58,46.62,38876.0,35.0693,35.1371,35.0468,35.0769,38876.0
2016-01-20 15:10:00,46.62,46.68,46.58,46.61,31527.0,35.0769,35.122,35.0468,35.0693,31527.0
2016-01-20 15:15:00,46.62,46.91,46.62,46.86,47377.0,35.0769,35.2951,35.0769,35.2574,47377.0
2016-01-20 15:20:00,46.84,47.0,46.77,46.94,87021.0,35.2424,35.3628,35.1897,35.3176,87021.0
2016-01-20 15:25:00,46.94,46.97,46.84,46.93,77425.0,35.3176,35.3402,35.2424,35.3101,77425.0
2016-01-20 15:30:00,46.93,46.95,46.79,46.79,101669.0,35.3101,35.3252,35.2048,35.2048,101669.0
2016-01-20 15:35:00,46.79,46.92,46.79,46.89,62361.0,35.2048,35.3026,35.2048,35.28,62361.0
2016-01-20 15:40:00,46.89,46.9,46.7,46.75,79877.0,35.28,35.2875,35.1371,35.1747,79877.0
2016-01-20 15:45:00,46.74,46.75,46.52,46.65,88941.0,35.1672,35.1747,35.0016,35.0994,88941.0
2016-01-20 15:50:00,46.66,46.74,46.6,46.73,99463.0,35.107,35.1672,35.0618,35.1596,99463.0
2016-01-20 15:55:00,46.72,46.73,46.59,46.64,105262.0,35.1521,35.1596,35.0543,35.0919,105262.0
2016-01-21 09:30:00,46.87,46.94,46.51,46.76,69631.0,35.265,35.3176,34.9941,35.1822,69631.0
2016-01-21 09:35:00,46.76,46.86,46.5,46.5,38660.0,35.1822,35.2574,34.9866,34.9866,38660.0
2016-01-21 09:40:00,46.5,46.56,46.43,46.49,42068.0,34.9866,35.0317,34.9339,34.9791,42068.0
2016-01-21 09:45:00,46.47,46.55,46.34,46.36,41060.0,34.964,35.0242,34.8662,34.8812,41060.0
2016-01-21 09:50:00,46.36,46.41,46.31,46.33,43076.0,34.8812,34.9189,34.8436,34.8587,43076.0
2016-01-21 09:55:00,46.33,46.37,46.24,46.26,60586.0,34.8587,34.8888,34.791,34.806,60586.0
2016-01-21 10:00:00,46.27,46.52,46.24,46.51,47770.0,34.8135,35.0016,34.791,34.9941,47770.0
2016-01-21 10:05:00,46.52,46.58,46.48,46.58,60217.0,35.0016,35.0468,34.9715,35.0468,60217.0
2016-01-21 10:10:00,46.58,46.85,46.57,46.77,30510.0,35.0468,35.2499,35.0392,35.1897,30510.0
2016-01-21 10:15:00,46.76,46.87,46.75,46.81,29907.0,35.1822,35.265,35.1747,35.2198,29907.0
2016-01-21 10:20:00,46.82,46.93,46.81,46.88,31770.0,35.2273,35.3101,35.2198,35.2725,31770.0
2016-01-21 10:25:00,46.87,47.03,46.87,47.02,46583.0,35.265,35.3854,35.265,35.3778,46583.0
2016-01-21 10:30:00,47.02,47.25,46.96,47.25,144124.0,35.3778,35.5509,35.3327,35.5509,144124.0
2016-01-21 10:35:00,47.27,47.3,47.1,47.16,55696.0,35.5659,35.5885,35.438,35.4832,55696.0
2016-01-21 10:40:00,47.15,47.2,47.1,47.15,44787.0,35.4756,35.5133,35.438,35.4756,44787.0
2016-01-21 10:45:00,47.15,47.31,47.14,47.25,42827.0,35.4756,35.596,35.4681,35.5509,42827.0
2016-01-21 10:50:00,47.25,47.31,47.23,47.29,26898.0,35.5509,35.596,35.5358,35.581,26898.0
2016-01-21 10:55:00,47.29,47.32,47.15,47.15,50921.0,35.581,35.6035,35.4756,35.4756,50921.0
2016-01-21 11:00:00,47.16,47.39,47.09,47.37,83693.0,35.4832,35.6562,35.4305,35.6412,83693.0
2016-01-21 11:05:00,47.39,47.39,47.25,47.33,37445.0,35.6562,35.6562,35.5509,35.6111,37445.0
2016-01-21 11:10:00,47.33,47.39,47.27,47.33,29131.0,35.6111,35.6562,35.5659,35.6111,29131.0
2016-01-21 11:15:00,47.34,47.36,47.24,47.29,48607.0,35.6186,35.6336,35.5434,35.581,48607.0
2016-01-21 11:20:00,47.29,47.31,47.18,47.23,42242.0,35.581,35.596,35.4982,35.5358,42242.0
2016-01-21 11:25:00,47.22,47.29,47.19,47.2,29967.0,35.5283,35.581,35.5057,35.5133,29967.0
2016-01-21 11:30:00,47.21,47.34,47.21,47.29,28416.0,35.5208,35.6186,35.5208,35.581,28416.0
2016-01-21 11:35:00,47.29,47.38,47.27,47.36,36865.0,35.581,35.6487,35.5659,35.6336,36865.0
2016-01-21 11:40:00,47.37,47.37,47.3,47.34,61414.0,35.6412,35.6412,35.5885,35.6186,61414.0
2016-01-21 11:45:00,47.33,47.47,47.33,47.47,40571.0,35.6111,35.7164,35.6111,35.7164,40571.0
2016-01-21 11:50:00,47.46,47.51,47.46,47.49,43010.0,35.7089,35.7465,35.7089,35.7315,43010.0
2016-01-21 11:55:00,47.49,47.64,47.49,47.57,77738.0,35.7315,35.8443,35.7315,35.7916,77738.0
2016-01-21 12:00:00,47.58,47.68,47.58,47.67,26747.0,35.7992,35.8744,35.7992,35.8669,26747.0
2016-01-21 12:05:00,47.67,47.72,47.65,47.69,24996.0,35.8669,35.9045,35.8518,35.8819,24996.0
2016-01-21 12:10:00,47.7,47.71,47.62,47.66,32431.0,35.8895,35.897,35.8293,35.8594,32431.0
2016-01-21 12:15:00,47.66,47.75,47.66,47.69,38905.0,35.8594,35.9271,35.8594,35.8819,38905.0
2016-01-21 12:20:00,47.69,47.7,47.62,47.67,46060.0,35.8819,35.8895,35.8293,35.8669,46060.0
2016-01-21 12:25:00,47.67,47.81,47.67,47.78,34835.0,35.8669,35.9722,35.8669,35.9497,34835.0
2016-01-21 12:30:00,47.79,47.8,47.72,47.78,34953.0,35.9572,35.9647,35.9045,35.9497,34953.0
2016-01-21 12:35:00,47.78,47.81,47.73,47.75,39425.0,35.9497,35.9722,35.912,35.9271,39425.0
2016-01-21 12:40:00,47.75,47.8,47.73,47.78,101675.0,35.9271,35.9647,35.912,35.9497,101675.0
2016-01-21 12:45:00,47.79,47.79,47.74,47.77,27861.0,35.9572,35.9572,35.9196,35.9421,27861.0
2016-01-21 12:50:00,47.77,47.78,47.71,47.73,28192.0,35.9421,35.9497,35.897,35.912,28192.0
2016-01-21 12:55:00,47.72,47.75,47.7,47.75,32680.0,35.9045,35.9271,35.8895,35.9271,32680.0
2016-01-21 13:00:00,47.74,47.77,47.72,47.73,21356.0,35.9196,35.9421,35.9045,35.912,21356.0
2016-01-21 13:05:00,47.73,47.81,47.72,47.8,23799.0,35.912,35.9722,35.9045,35.9647,23799.0
2016-01-21 13:10:00,47.8,47.81,47.71,47.72,41402.0,35.9647,35.9722,35.897,35.9045,41402.0
2016-01-21 13:15:00,47.72,47.79,47.69,47.75,48797.0,35.9045,35.9572,35.8819,35.9271,48797.0
2016-01-21 13:20:00,47.75,47.76,47.58,47.61,61170.0,35.9271,35.9346,35.7992,35.8217,61170.0
2016-01-21 13:25:00,47.6,47.62,47.51,47.52,33810.0,35.8142,35.8293,35.7465,35.754,33810.0
2016-01-21 13:30:00,47.52,47.55,47.43,47.45,39932.0,35.754,35.7766,35.6863,35.7014,39932.0
2016-01-21 13:35:00,47.45,47.59,47.44,47.59,18044.0,35.7014,35.8067,35.6938,35.8067,18044.0
2016-01-21 13:40:00,47.58,47.64,47.56,47.56,23649.0,35.7992,35.8443,35.7841,35.7841,23649.0
2016-01-21 13:45:00,47.55,47.63,47.55,47.61,17348.0,35.7766,35.8368,35.7766,35.8217,17348.0
2016-01-21 13:50:00,47.6,47.61,47.42,47.46,25311.0,35.8142,35.8217,35.6788,35.7089,25311.0
2016-01-21 13:55:00,47.45,47.53,47.44,47.45,30337.0,35.7014,35.7616,35.6938,35.7014,30337.0
2016-01-21 14:00:00,47.46,47.5,47.38,47.47,31948.0,35.7089,35.739,35.6487,35.7164,31948.0
2016-01-21 14:05:00,47.47,47.52,47.43,47.44,31489.0,35.7164,35.754,35.6863,35.6938,31489.0
2016-01-21 14:10:00,47.43,47.43,47.23,47.27,27238.0,35.6863,35.6863,35.5358,35.5659,27238.0
2016-01-21 14:15:00,47.27,47.3,47.24,47.24,27933.0,35.5659,35.5885,35.5434,35.5434,27933.0
2016-01-21 14:20:00,47.25,47.35,47.19,47.22,46909.0,35.5509,35.6261,35.5057,35.5283,46909.0
2016-01-21 14:25:00,47.21,47.33,47.15,47.33,38908.0,35.5208,35.6111,35.4756,35.6111,38908.0
2016-01-21 14:30:00,47.34,47.44,47.33,47.43,41995.0,35.6186,35.6938,35.6111,35.6863,41995.0
2016-01-21 14:35:00,47.43,47.54,47.4,47.49,55646.0,35.6863,35.7691,35.6637,35.7315,55646.0
2016-01-21 14:40:00,47.5,47.55,47.47,47.5,52343.0,35.739,35.7766,35.7164,35.739,52343.0
2016-01-21 14:45:00,47.5,47.52,47.37,47.38,35965.0,35.739,35.754,35.6412,35.6487,35965.0
2016-01-21 14:50:00,47.38,47.52,47.37,47.51,53401.0,35.6487,35.754,35.6412,35.7465,53401.0
2016-01-21 14:55:00,47.51,47.68,47.51,47.6,42354.0,35.7465,35.8744,35.7465,35.8142,42354.0
2016-01-21 15:00:00,47.62,47.62,47.5,47.51,52224.0,35.8293,35.8293,35.739,35.7465,52224.0
2016-01-21 15:05:00,47.51,47.53,47.31,47.37,62547.0,35.7465,35.7616,35.596,35.6412,62547.0
2016-01-21 15:10:00,47.37,47.51,47.33,47.48,49533.0,35.6412,35.7465,35.6111,35.7239,49533.0
2016-01-21 15:15:00,47.47,47.49,47.39,47.47,53366.0,35.7164,35.7315,35.6562,35.7164,53366.0
2016-01-21 15:20:00,47.46,47.49,47.37,47.49,61200.0,35.7089,35.7315,35.6412,35.7315,61200.0
2016-01-21 15:25:00,47.49,47.54,47.45,47.46,58510.0,35.7315,35.7691,35.7014,35.7089,58510.0
2016-01-21 15:30:00,47.46,47.65,47.46,47.62,73985.0,35.7089,35.8518,35.7089,35.8293,73985.0
2016-01-21 15:35:00,47.62,47.64,47.55,47.6,81982.0,35.8293,35.8443,35.7766,35.8142,81982.0
2016-01-21 15:40:00,47.6,47.67,47.54,47.59,92720.0,35.8142,35.8669,35.7691,35.8067,92720.0
2016-01-21 15:45:00,47.59,47.6,47.46,47.49,114324.0,35.8067,35.8142,35.7089,35.7315,114324.0
2016-01-21 15:50:00,47.5,47.56,47.48,47.55,121867.0,35.739,35.7841,35.7239,35.7766,121867.0
2016-01-21 15:55:00,47.55,47.56,47.38,47.38,212983.0,35.7766,35.7841,35.6487,35.6487,212983.0
2016-01-22 09:30:00,48.19,48.24,47.86,48.07,61731.0,36.2581,36.2958,36.0098,36.1678,61731.0
2016-01-22 09:35:00,48.06,48.12,47.99,48.07,47867.0,36.1603,36.2055,36.1077,36.1678,47867.0
2016-01-22 09:40:00,48.07,48.32,48.07,48.19,50551.0,36.1678,36.3559,36.1678,36.2581,50551.0
2016-01-22 09:45:00,48.2,48.23,48.09,48.16,32617.0,36.2657,36.2882,36.1829,36.2356,32617.0
2016-01-22 09:50:00,48.17,48.29,48.17,48.29,32151.0,36.2431,36.3334,36.2431,36.3334,32151.0
2016-01-22 09:55:00,48.3,48.51,48.27,48.48,154907.0,36.3409,36.4989,36.3183,36.4763,154907.0
2016-01-22 10:00:00,48.48,48.52,48.4,48.51,123211.0,36.4763,36.5064,36.4161,36.4989,123211.0
2016-01-22 10:05:00,48.5,48.61,48.49,48.59,139305.0,36.4914,36.5741,36.4839,36.5591,139305.0
2016-01-22 10:10:00,48.6,48.66,48.52,48.59,107581.0,36.5666,36.6118,36.5064,36.5591,107581.0
2016-01-22 10:15:00,48.59,48.77,48.58,48.77,190588.0,36.5591,36.6945,36.5516,36.6945,190588.0
2016-01-22 10:20:00,48.76,48.83,48.69,48.7,310136.0,36.687,36.7397,36.6343,36.6419,310136.0
2016-01-22 10:25:00,48.7,48.72,48.65,48.67,101284.0,36.6419,36.6569,36.6042,36.6193,101284.0
2016-01-22 10:30:00,48.68,48.69,48.64,48.66,59196.0,36.6268,36.6343,36.5967,36.6118,59196.0
2016-01-22 10:35:00,48.66,48.77,48.63,48.77,58540.0,36.6118,36.6945,36.5892,36.6945,58540.0
2016-01-22 10:40:00,48.77,48.84,48.74,48.76,60254.0,36.6945,36.7472,36.672,36.687,60254.0
2016-01-22 10:45:00,48.76,48.81,48.73,48.76,33695.0,36.687,36.7246,36.6644,36.687,33695.0
2016-01-22 10:50:00,48.76,48.8,48.71,48.71,39105.0,36.687,36.7171,36.6494,36.6494,39105.0
2016-01-22 10:55:00,48.71,48.72,48.57,48.57,29511.0,36.6494,36.6569,36.544,36.544,29511.0
2016-01-22 11:00:00,48.58,48.67,48.57,48.63,41558.0,36.5516,36.6193,36.544,36.5892,41558.0
2016-01-22 11:05:00,48.63,48.68,48.51,48.51,26811.0,36.5892,36.6268,36.4989,36.4989,26811.0
2016-01-22 11:10:00,48.5,48.52,48.41,48.42,64137.0,36.4914,36.5064,36.4237,36.4312,64137.0
2016-01-22 11:15:00,48.41,48.45,48.36,48.4,26392.0,36.4237,36.4538,36.386,36.4161,26392.0
2016-01-22 11:20:00,48.4,48.43,48.31,48.31,22967.0,36.4161,36.4387,36.3484,36.3484,22967.0
2016-01-22 11:25:00,48.32,48.37,48.29,48.32,32735.0,36.3559,36.3936,36.3334,36.3559,32735.0
2016-01-22 11:30:00,48.33,48.33,48.23,48.24,25208.0,36.3635,36.3635,36.2882,36.2958,25208.0
2016-01-22 11:35:00,48.22,48.26,48.17,48.19,15256.0,36.2807,36.3108,36.2431,36.2581,15256.0
2016-01-22 11:40:00,48.19,48.23,48.18,48.23,12882.0,36.2581,36.2882,36.2506,36.2882,12882.0
2016-01-22 11:45:00,48.23,48.27,48.14,48.16,17786.0,36.2882,36.3183,36.2205,36.2356,17786.0
2016-01-22 11:50:00,48.14,48.24,48.13,48.22,30810.0,36.2205,36.2958,36.213,36.2807,30810.0
2016-01-22 11:55:00,48.21,48.21,48.09,48.09,16564.0,36.2732,36.2732,36.1829,36.1829,16564.0
2016-01-22 12:00:00,48.09,48.14,48.09,48.12,20694.0,36.1829,36.2205,36.1829,36.2055,20694.0
2016-01-22 12:05:00,48.12,48.17,48.12,48.16,14972.0,36.2055,36.2431,36.2055,36.2356,14972.0
2016-01-22 12:10:00,48.16,48.16,48.05,48.12,35778.0,36.2356,36.2356,36.1528,36.2055,35778.0
2016-01-22 12:15:00,48.12,48.12,48.06,48.08,15119.0,36.2055,36.2055,36.1603,36.1754,15119.0
2016-01-22 12:20:00,48.09,48.1,48.04,48.06,22291.0,36.1829,36.1904,36.1453,36.1603,22291.0
2016-01-22 12:25:00,48.06,48.09,48.0,48.05,23894.0,36.1603,36.1829,36.1152,36.1528,23894.0
2016-01-22 12:30:00,48.04,48.05,47.99,48.01,26126.0,36.1453,36.1528,36.1077,36.1227,26126.0
2016-01-22 12:35:00,48.02,48.06,47.99,48.05,26755.0,36.1302,36.1603,36.1077,36.1528,26755.0
2016-01-22 12:40:00,48.06,48.07,48.0,48.0,26143.0,36.1603,36.1678,36.1152,36.1152,26143.0
2016-01-22 12:45:00,48.01,48.03,48.0,48.03,20086.0,36.1227,36.1378,36.1152,36.1378,20086.0
2016-01-22 12:50:00,48.02,48.1,48.01,48.1,17806.0,36.1302,36.1904,36.1227,36.1904,17806.0
2016-01-22 12:55:00,48.09,48.15,48.08,48.11,12006.0,36.1829,36.228,36.1754,36.1979,12006.0
2016-01-22 13:00:00,48.12,48.12,48.08,48.08,18433.0,36.2055,36.2055,36.1754,36.1754,18433.0
2016-01-22 13:05:00,48.09,48.12,48.07,48.07,11883.0,36.1829,36.2055,36.1678,36.1678,11883.0
2016-01-22 13:10:00,48.08,48.1,48.03,48.05,15380.0,36.1754,36.1904,36.1378,36.1528,15380.0
2016-01-22 13:15:00,48.05,48.08,48.04,48.08,11258.0,36.1528,36.1754,36.1453,36.1754,11258.0
2016-01-22 13:20:00,48.09,48.16,48.09,48.14,17503.0,36.1829,36.2356,36.1829,36.2205,17503.0
2016-01-22 13:25:00,48.14,48.16,48.06,48.07,13075.0,36.2205,36.2356,36.1603,36.1678,13075.0
2016-01-22 13:30:00,48.07,48.12,48.07,48.1,10581.0,36.1678,36.2055,36.1678,36.1904,10581.0
2016-01-22 13:35:00,48.09,48.12,48.07,48.08,11695.0,36.1829,36.2055,36.1678,36.1754,11695.0
2016-01-22 13:40:00,48.08,48.16,48.08,48.13,19498.0,36.1754,36.2356,36.1754,36.213,19498.0
2016-01-22 13:45:00,48.13,48.16,48.13,48.16,17490.0,36.213,36.2356,36.213,36.2356,17490.0
2016-01-22 13:50:00,48.15,48.16,48.14,48.15,14388.0,36.228,36.2356,36.2205,36.228,14388.0
2016-01-22 13:55:00,48.15,48.15,48.13,48.15,15858.0,36.228,36.228,36.213,36.228,15858.0
2016-01-22 14:00:00,48.15,48.16,48.11,48.15,22029.0,36.228,36.2356,36.1979,36.228,22029.0
2016-01-22 14:05:00,48.14,48.16,48.14,48.15,17621.0,36.2205,36.2356,36.2205,36.228,17621.0
2016-01-22 14:10:00,48.16,48.17,48.13,48.16,24454.0,36.2356,36.2431,36.213,36.2356,24454.0
2016-01-22 14:15:00,48.17,48.19,48.14,48.14,21052.0,36.2431,36.2581,36.2205,36.2205,21052.0
2016-01-22 14:20:00,48.15,48.16,48.03,48.06,26456.0,36.228,36.2356,36.1378,36.1603,26456.0
2016-01-22 14:25:00,48.06,48.07,48.03,48.03,16523.0,36.1603,36.1678,36.1378,36.1378,16523.0
2016-01-22 14:30:00,48.03,48.03,47.95,48.0,15925.0,36.1378,36.1378,36.0776,36.1152,15925.0
2016-01-22 14:35:00,48.0,48.04,47.91,47.94,28768.0,36.1152,36.1453,36.0475,36.07,28768.0
2016-01-22 14:40:00,47.94,48.0,47.91,47.94,35310.0,36.07,36.1152,36.0475,36.07,35310.0
2016-01-22 14:45:00,47.94,48.05,47.93,48.05,14532.0,36.07,36.1528,36.0625,36.1528,14532.0
2016-01-22 14:50:00,48.04,48.11,48.0,48.1,31769.0,36.1453,36.1979,36.1152,36.1904,31769.0
2016-01-22 14:55:00,48.11,48.15,48.1,48.15,24943.0,36.1979,36.228,36.1904,36.228,24943.0
2016-01-22 15:00:00,48.15,48.18,48.12,48.14,47198.0,36.228,36.2506,36.2055,36.2205,47198.0
2016-01-22 15:05:00,48.15,48.15,48.05,48.07,20933.0,36.228,36.228,36.1528,36.1678,20933.0
2016-01-22 15:10:00,48.07,48.1,48.03,48.1,35799.0,36.1678,36.1904,36.1378,36.1904,35799.0
2016-01-22 15:15:00,48.1,48.15,48.09,48.13,28968.0,36.1904,36.228,36.1829,36.213,28968.0
2016-01-22 15:20:00,48.12,48.17,48.11,48.14,38757.0,36.2055,36.2431,36.1979,36.2205,38757.0
2016-01-22 15:25:00,48.14,48.2,48.13,48.19,50708.0,36.2205,36.2657,36.213,36.2581,50708.0
2016-01-22 15:30:00,48.19,48.2,48.1,48.13,89469.0,36.2581,36.2657,36.1904,36.213,89469.0
2016-01-22 15:35:00,48.14,48.18,48.13,48.16,40990.0,36.2205,36.2506,36.213,36.2356,40990.0
2016-01-22 15:40:00,48.16,48.17,48.11,48.17,53843.0,36.2356,36.2431,36.1979,36.2431,53843.0
2016-01-22 15:45:00,48.18,48.18,48.13,48.16,57453.0,36.2506,36.2506,36.213,36.2356,57453.0
2016-01-22 15:50:00,48.15,48.19,48.13,48.18,91131.0,36.228,36.2581,36.213,36.2506,91131.0
2016-01-22 15:55:00,48.18,48.22,48.16,48.19,140473.0,36.2506,36.2807,36.2356,36.2581,140473.0
2016-01-25 09:30:00,48.04,48.1,47.75,47.99,32118.0,36.1453,36.1904,35.9271,36.1077,32118.0
2016-01-25 09:35:00,47.99,48.04,47.88,47.99,18846.0,36.1077,36.1453,36.0249,36.1077,18846.0
2016-01-25 09:40:00,47.96,47.98,47.91,47.95,16091.0,36.0851,36.1001,36.0475,36.0776,16091.0
2016-01-25 09:45:00,47.92,47.93,47.84,47.88,21407.0,36.055,36.0625,35.9948,36.0249,21407.0
2016-01-25 09:50:00,47.87,47.94,47.84,47.92,19123.0,36.0174,36.07,35.9948,36.055,19123.0
2016-01-25 09:55:00,47.92,47.93,47.82,47.89,20454.0,36.055,36.0625,35.9797,36.0324,20454.0
2016-01-25 10:00:00,47.89,47.89,47.82,47.87,26868.0,36.0324,36.0324,35.9797,36.0174,26868.0
2016-01-25 10:05:00,47.86,47.89,47.83,47.84,32317.0,36.0098,36.0324,35.9873,35.9948,32317.0
2016-01-25 10:10:00,47.84,47.87,47.79,47.86,48535.0,35.9948,36.0174,35.9572,36.0098,48535.0
2016-01-25 10:15:00,47.86,47.95,47.85,47.91,45790.0,36.0098,36.0776,36.0023,36.0475,45790.0
2016-01-25 10:20:00,47.91,47.99,47.88,47.99,21907.0,36.0475,36.1077,36.0249,36.1077,21907.0
2016-01-25 10:25:00,48.0,48.02,47.97,47.97,20435.0,36.1152,36.1302,36.0926,36.0926,20435.0
2016-01-25 10:30:00,47.97,48.06,47.95,48.05,32787.0,36.0926,36.1603,36.0776,36.1528,32787.0
2016-01-25 10:35:00,48.03,48.04,47.96,48.0,34788.0,36.1378,36.1453,36.0851,36.1152,34788.0
2016-01-25 10:40:00,47.99,48.01,47.95,48.0,41021.0,36.1077,36.1227,36.0776,36.1152,41021.0
2016-01-25 10:45:00,48.0,48.08,47.98,48.07,16905.0,36.1152,36.1754,36.1001,36.1678,16905.0
2016-01-25 10:50:00,48.05,48.05,47.95,47.96,13478.0,36.1528,36.1528,36.0776,36.0851,13478.0
2016-01-25 10:55:00,47.96,48.02,47.94,47.97,9738.0,36.0851,36.1302,36.07,36.0926,9738.0
2016-01-25 11:00:00,47.96,47.96,47.88,47.95,35190.0,36.0851,36.0851,36.0249,36.0776,35190.0
2016-01-25 11:05:00,47.96,47.99,47.89,47.89,31585.0,36.0851,36.1077,36.0324,36.0324,31585.0
2016-01-25 11:10:00,47.89,47.91,47.85,47.88,14837.0,36.0324,36.0475,36.0023,36.0249,14837.0
2016-01-25 11:15:00,47.88,47.92,47.87,47.91,16084.0,36.0249,36.055,36.0174,36.0475,16084.0
2016-01-25 11:20:00,47.91,47.99,47.9,47.98,15944.0,36.0475,36.1077,36.0399,36.1001,15944.0
2016-01-25 11:25:00,47.99,48.1,47.98,48.09,16045.0,36.1077,36.1904,36.1001,36.1829,16045.0
2016-01-25 11:30:00,48.08,48.08,48.0,48.03,13399.0,36.1754,36.1754,36.1152,36.1378,13399.0
2016-01-25 11:35:00,48.04,48.15,48.03,48.13,33092.0,36.1453,36.228,36.1378,36.213,33092.0
2016-01-25 11:40:00,48.13,48.14,48.02,48.03,29451.0,36.213,36.2205,36.1302,36.1378,29451.0
2016-01-25 11:45:00,48.02,48.03,47.97,47.98,14803.0,36.1302,36.1378,36.0926,36.1001,14803.0
2016-01-25 11:50:00,47.99,48.07,47.99,48.0,17466.0,36.1077,36.1678,36.1077,36.1152,17466.0
2016-01-25 11:55:00,48.0,48.0,47.93,47.93,17868.0,36.1152,36.1152,36.0625,36.0625,17868.0
2016-01-25 12:00:00,47.92,47.98,47.92,47.94,21865.0,36.055,36.1001,36.055,36.07,21865.0
2016-01-25 12:05:00,47.93,47.93,47.88,47.89,8919.0,36.0625,36.0625,36.0249,36.0324,8919.0
2016-01-25 12:10:00,47.89,47.89,47.81,47.84,39865.0,36.0324,36.0324,35.9722,35.9948,39865.0
2016-01-25 12:15:00,47.84,47.9,47.84,47.88,10344.0,35.9948,36.0399,35.9948,36.0249,10344.0
2016-01-25 12:20:00,47.89,47.92,47.87,47.88,15403.0,36.0324,36.055,36.0174,36.0249,15403.0
2016-01-25 12:25:00,47.88,47.9,47.86,47.88,11371.0,36.0249,36.0399,36.0098,36.0249,11371.0
2016-01-25 12:30:00,47.87,47.87,47.83,47.85,20994.0,36.0174,36.0174,35.9873,36.0023,20994.0
2016-01-25 12:35:00,47.84,47.86,47.81,47.85,19603.0,35.9948,36.0098,35.9722,36.0023,19603.0
2016-01-25 12:40:00,47.86,47.87,47.8,47.81,17001.0,36.0098,36.0174,35.9647,35.9722,17001.0
2016-01-25 12:45:00,47.82,47.82,47.79,47.82,8025.0,35.9797,35.9797,35.9572,35.9797,8025.0
2016-01-25 12:50:00,47.82,47.83,47.79,47.8,15117.0,35.9797,35.9873,35.9572,35.9647,15117.0
2016-01-25 12:55:00,47.79,47.86,47.79,47.85,10366.0,35.9572,36.0098,35.9572,36.0023,10366.0
2016-01-25 13:00:00,47.85,47.95,47.85,47.94,12461.0,36.0023,36.0776,36.0023,36.07,12461.0
2016-01-25 13:05:00,47.95,47.96,47.89,47.92,15820.0,36.0776,36.0851,36.0324,36.055,15820.0
2016-01-25 13:10:00,47.93,47.93,47.88,47.92,15828.0,36.0625,36.0625,36.0249,36.055,15828.0
2016-01-25 13:15:00,47.92,47.94,47.88,47.92,12685.0,36.055,36.07,36.0249,36.055,12685.0
2016-01-25 13:20:00,47.93,47.95,47.92,47.94,18492.0,36.0625,36.0776,36.055,36.07,18492.0
2016-01-25 13:25:00,47.94,47.94,47.89,47.89,20741.0,36.07,36.07,36.0324,36.0324,20741.0
2016-01-25 13:30:00,47.9,47.92,47.86,47.88,13980.0,36.0399,36.055,36.0098,36.0249,13980.0
2016-01-25 13:35:00,47.87,47.88,47.8,47.81,13102.0,36.0174,36.0249,35.9647,35.9722,13102.0
2016-01-25 13:40:00,47.81,47.83,47.79,47.79,7867.0,35.9722,35.9873,35.9572,35.9572,7867.0
2016-01-25 13:45:00,47.79,47.81,47.71,47.72,13895.0,35.9572,35.9722,35.897,35.9045,13895.0
2016-01-25 13:50:00,47.72,47.75,47.71,47.71,13260.0,35.9045,35.9271,35.897,35.897,13260.0
2016-01-25 13:55:00,47.71,47.74,47.69,47.69,9935.0,35.897,35.9196,35.8819,35.8819,9935.0
2016-01-25 14:00:00,47.69,47.72,47.66,47.68,12164.0,35.8819,35.9045,35.8594,35.8744,12164.0
2016-01-25 14:05:00,47.68,47.76,47.68,47.76,11375.0,35.8744,35.9346,35.8744,35.9346,11375.0
2016-01-25 14:10:00,47.75,47.77,47.71,47.74,17007.0,35.9271,35.9421,35.897,35.9196,17007.0
2016-01-25 14:15:00,47.74,47.77,47.74,47.74,10027.0,35.9196,35.9421,35.9196,35.9196,10027.0
2016-01-25 14:20:00,47.75,47.76,47.69,47.69,9251.0,35.9271,35.9346,35.8819,35.8819,9251.0
2016-01-25 14:25:00,47.7,47.76,47.68,47.75,15410.0,35.8895,35.9346,35.8744,35.9271,15410.0
2016-01-25 14:30:00,47.75,47.77,47.72,47.74,17019.0,35.9271,35.9421,35.9045,35.9196,17019.0
2016-01-25 14:35:00,47.75,47.8,47.72,47.78,35418.0,35.9271,35.9647,35.9045,35.9497,35418.0
2016-01-25 14:40:00,47.78,47.78,47.69,47.71,13189.0,35.9497,35.9497,35.8819,35.897,13189.0
2016-01-25 14:45:00,47.71,47.73,47.67,47.68,13919.0,35.897,35.912,35.8669,35.8744,13919.0
2016-01-25 14:50:00,47.67,47.69,47.66,47.69,11758.0,35.8669,35.8819,35.8594,35.8819,11758.0
2016-01-25 14:55:00,47.69,47.74,47.68,47.72,13590.0,35.8819,35.9196,35.8744,35.9045,13590.0
2016-01-25 15:00:00,47.72,47.78,47.72,47.75,21374.0,35.9045,35.9497,35.9045,35.9271,21374.0
2016-01-25 15:05:00,47.75,47.75,47.64,47.64,18461.0,35.9271,35.9271,35.8443,35.8443,18461.0
2016-01-25 15:10:00,47.64,47.64,47.56,47.56,18854.0,35.8443,35.8443,35.7841,35.7841,18854.0
2016-01-25 15:15:00,47.55,47.57,47.53,47.56,11974.0,35.7766,35.7916,35.7616,35.7841,11974.0
2016-01-25 15:20:00,47.57,47.57,47.44,47.45,18780.0,35.7916,35.7916,35.6938,35.7014,18780.0
2016-01-25 15:25:00,47.44,47.54,47.43,47.49,33455.0,35.6938,35.7691,35.6863,35.7315,33455.0
2016-01-25 15:30:00,47.48,47.52,47.41,47.42,42856.0,35.7239,35.754,35.6713,35.6788,42856.0
2016-01-25 15:35:00,47.42,47.42,47.34,47.36,33483.0,35.6788,35.6788,35.6186,35.6336,33483.0
2016-01-25 15:40:00,47.35,47.38,47.3,47.3,35134.0,35.6261,35.6487,35.5885,35.5885,35134.0
2016-01-25 15:45:00,47.3,47.39,47.3,47.39,31907.0,35.5885,35.6562,35.5885,35.6562,31907.0
2016-01-25 15:50:00,47.4,47.45,47.34,47.43,52103.0,35.6637,35.7014,35.6186,35.6863,52103.0
2016-01-25 15:55:00,47.43,47.44,47.35,47.4,112381.0,35.6863,35.6938,35.6261,35.6637,112381.0
2016-01-26 09:30:00,47.73,47.89,47.52,47.76,60879.0,35.912,36.0324,35.754,35.9346,60879.0
2016-01-26 09:35:00,47.77,47.85,47.53,47.54,17915.0,35.9421,36.0023,35.7616,35.7691,17915.0
2016-01-26 09:40:00,47.57,47.63,47.52,47.58,15924.0,35.7916,35.8368,35.754,35.7992,15924.0
2016-01-26 09:45:00,47.6,47.61,47.43,47.46,11753.0,35.8142,35.8217,35.6863,35.7089,11753.0
2016-01-26 09:50:00,47.47,47.63,47.46,47.61,26671.0,35.7164,35.8368,35.7089,35.8217,26671.0
2016-01-26 09:55:00,47.63,47.72,47.6,47.64,17050.0,35.8368,35.9045,35.8142,35.8443,17050.0
2016-01-26 10:00:00,47.65,47.8,47.65,47.79,26552.0,35.8518,35.9647,35.8518,35.9572,26552.0
2016-01-26 10:05:00,47.79,47.87,47.75,47.87,23923.0,35.9572,36.0174,35.9271,36.0174,23923.0
2016-01-26 10:10:00,47.87,47.96,47.86,47.91,19761.0,36.0174,36.0851,36.0098,36.0475,19761.0
2016-01-26 10:15:00,47.92,48.01,47.9,47.95,16894.0,36.055,36.1227,36.0399,36.0776,16894.0
2016-01-26 10:20:00,47.96,47.97,47.87,47.92,20319.0,36.0851,36.0926,36.0174,36.055,20319.0
2016-01-26 10:25:00,47.93,47.99,47.86,47.89,18269.0,36.0625,36.1077,36.0098,36.0324,18269.0
2016-01-26 10:30:00,47.9,47.91,47.85,47.87,16670.0,36.0399,36.0475,36.0023,36.0174,16670.0
2016-01-26 10:35:00,47.87,47.94,47.86,47.91,11539.0,36.0174,36.07,36.0098,36.0475,11539.0
2016-01-26 10:40:00,47.91,47.98,47.91,47.96,16103.0,36.0475,36.1001,36.0475,36.0851,16103.0
2016-01-26 10:45:00,47.97,47.98,47.91,47.91,13792.0,36.0926,36.1001,36.0475,36.0475,13792.0
2016-01-26 10:50:00,47.92,47.93,47.83,47.84,21740.0,36.055,36.0625,35.9873,35.9948,21740.0
2016-01-26 10:55:00,47.83,47.84,47.76,47.78,49494.0,35.9873,35.9948,35.9346,35.9497,49494.0
2016-01-26 11:00:00,47.78,47.96,47.78,47.96,18295.0,35.9497,36.0851,35.9497,36.0851,18295.0
2016-01-26 11:05:00,47.96,47.96,47.88,47.9,17717.0,36.0851,36.0851,36.0249,36.0399,17717.0
2016-01-26 11:10:00,47.9,47.94,47.88,47.93,27707.0,36.0399,36.07,36.0249,36.0625,27707.0
2016-01-26 11:15:00,47.92,47.93,47.86,47.87,24275.0,36.055,36.0625,36.0098,36.0174,24275.0
2016-01-26 11:20:00,47.87,47.9,47.78,47.83,16863.0,36.0174,36.0399,35.9497,35.9873,16863.0
2016-01-26 11:25:00,47.82,47.84,47.74,47.82,11452.0,35.9797,35.9948,35.9196,35.9797,11452.0
2016-01-26 11:30:00,47.82,47.82,47.66,47.68,20502.0,35.9797,35.9797,35.8594,35.8744,20502.0
2016-01-26 11:35:00,47.68,47.71,47.63,47.67,13475.0,35.8744,35.897,35.8368,35.8669,13475.0
2016-01-26 11:40:00,47.68,47.7,47.64,47.68,14979.0,35.8744,35.8895,35.8443,35.8744,14979.0
2016-01-26 11:45:00,47.68,47.69,47.62,47.64,10181.0,35.8744,35.8819,35.8293,35.8443,10181.0
2016-01-26 11:50:00,47.65,47.76,47.64,47.76,12136.0,35.8518,35.9346,35.8443,35.9346,12136.0
2016-01-26 11:55:00,47.74,47.74,47.65,47.66,10823.0,35.9196,35.9196,35.8518,35.8594,10823.0
2016-01-26 12:00:00,47.67,47.73,47.66,47.72,12283.0,35.8669,35.912,35.8594,35.9045,12283.0
2016-01-26 12:05:00,47.72,47.76,47.7,47.73,14898.0,35.9045,35.9346,35.8895,35.912,14898.0
2016-01-26 12:10:00,47.73,47.84,47.7,47.82,19985.0,35.912,35.9948,35.8895,35.9797,19985.0
2016-01-26 12:15:00,47.83,47.87,47.82,47.84,13581.0,35.9873,36.0174,35.9797,35.9948,13581.0
2016-01-26 12:20:00,47.84,47.88,47.81,47.86,15796.0,35.9948,36.0249,35.9722,36.0098,15796.0
2016-01-26 12:25:00,47.86,47.87,47.84,47.86,16141.0,36.0098,36.0174,35.9948,36.0098,16141.0
2016-01-26 12:30:00,47.86,47.89,47.81,47.82,18023.0,36.0098,36.0324,35.9722,35.9797,18023.0
2016-01-26 12:35:00,47.82,47.85,47.78,47.78,11920.0,35.9797,36.0023,35.9497,35.9497,11920.0
2016-01-26 12:40:00,47.78,47.79,47.73,47.76,10225.0,35.9497,35.9572,35.912,35.9346,10225.0
2016-01-26 12:45:00,47.76,47.78,47.69,47.71,15257.0,35.9346,35.9497,35.8819,35.897,15257.0
2016-01-26 12:50:00,47.71,47.72,47.61,47.62,25495.0,35.897,35.9045,35.8217,35.8293,25495.0
2016-01-26 12:55:00,47.61,47.63,47.58,47.58,58486.0,35.8217,35.8368,35.7992,35.7992,58486.0
2016-01-26 13:00:00,47.59,47.67,47.59,47.65,15677.0,35.8067,35.8669,35.8067,35.8518,15677.0
2016-01-26 13:05:00,47.64,47.64,47.57,47.57,16411.0,35.8443,35.8443,35.7916,35.7916,16411.0
2016-01-26 13:10:00,47.57,47.61,47.56,47.61,12538.0,35.7916,35.8217,35.7841,35.8217,12538.0
2016-01-26 13:15:00,47.6,47.66,47.6,47.64,8425.0,35.8142,35.8594,35.8142,35.8443,8425.0
2016-01-26 13:20:00,47.64,47.67,47.63,47.66,9338.0,35.8443,35.8669,35.8368,35.8594,9338.0
2016-01-26 13:25:00,47.66,47.75,47.65,47.66,34208.0,35.8594,35.9271,35.8518,35.8594,34208.0
2016-01-26 13:30:00,47.68,47.68,47.64,47.67,6474.0,35.8744,35.8744,35.8443,35.8669,6474.0
2016-01-26 13:35:00,47.67,47.69,47.65,47.67,12138.0,35.8669,35.8819,35.8518,35.8669,12138.0
2016-01-26 13:40:00,47.67,47.7,47.63,47.64,9636.0,35.8669,35.8895,35.8368,35.8443,9636.0
2016-01-26 13:45:00,47.64,47.69,47.63,47.67,8422.0,35.8443,35.8819,35.8368,35.8669,8422.0
2016-01-26 13:50:00,47.68,47.7,47.65,47.65,8122.0,35.8744,35.8895,35.8518,35.8518,8122.0
2016-01-26 13:55:00,47.65,47.66,47.62,47.64,9328.0,35.8518,35.8594,35.8293,35.8443,9328.0
2016-01-26 14:00:00,47.63,47.63,47.58,47.58,21968.0,35.8368,35.8368,35.7992,35.7992,21968.0
2016-01-26 14:05:00,47.58,47.64,47.58,47.64,8694.0,35.7992,35.8443,35.7992,35.8443,8694.0
2016-01-26 14:10:00,47.63,47.64,47.6,47.61,14896.0,35.8368,35.8443,35.8142,35.8217,14896.0
2016-01-26 14:15:00,47.61,47.66,47.6,47.64,12683.0,35.8217,35.8594,35.8142,35.8443,12683.0
2016-01-26 14:20:00,47.65,47.67,47.62,47.65,13989.0,35.8518,35.8669,35.8293,35.8518,13989.0
2016-01-26 14:25:00,47.65,47.65,47.57,47.59,11111.0,35.8518,35.8518,35.7916,35.8067,11111.0
2016-01-26 14:30:00,47.58,47.62,47.58,47.59,14746.0,35.7992,35.8293,35.7992,35.8067,14746.0
2016-01-26 14:35:00,47.6,47.61,47.56,47.6,30691.0,35.8142,35.8217,35.7841,35.8142,30691.0
2016-01-26 14:40:00,47.59,47.64,47.58,47.64,35793.0,35.8067,35.8443,35.7992,35.8443,35793.0
2016-01-26 14:45:00,47.64,47.65,47.62,47.64,14456.0,35.8443,35.8518,35.8293,35.8443,14456.0
2016-01-26 14:50:00,47.64,47.7,47.63,47.7,25415.0,35.8443,35.8895,35.8368,35.8895,25415.0
2016-01-26 14:55:00,47.69,47.69,47.58,47.6,20887.0,35.8819,35.8819,35.7992,35.8142,20887.0
2016-01-26 15:00:00,47.6,47.63,47.57,47.58,23709.0,35.8142,35.8368,35.7916,35.7992,23709.0
2016-01-26 15:05:00,47.57,47.57,47.53,47.54,13103.0,35.7916,35.7916,35.7616,35.7691,13103.0
2016-01-26 15:10:00,47.54,47.6,47.51,47.6,35952.0,35.7691,35.8142,35.7465,35.8142,35952.0
2016-01-26 15:15:00,47.59,47.64,47.56,47.56,18757.0,35.8067,35.8443,35.7841,35.7841,18757.0
2016-01-26 15:20:00,47.56,47.58,47.53,47.56,21560.0,35.7841,35.7992,35.7616,35.7841,21560.0
2016-01-26 15:25:00,47.56,47.59,47.54,47.56,28715.0,35.7841,35.8067,35.7691,35.7841,28715.0
2016-01-26 15:30:00,47.56,47.6,47.55,47.58,19871.0,35.7841,35.8142,35.7766,35.7992,19871.0
2016-01-26 15:35:00,47.58,47.61,47.48,47.59,51783.0,35.7992,35.8217,35.7239,35.8067,51783.0
2016-01-26 15:40:00,47.59,47.69,47.59,47.68,38999.0,35.8067,35.8819,35.8067,35.8744,38999.0
2016-01-26 15:45:00,47.68,47.68,47.63,47.65,38479.0,35.8744,35.8744,35.8368,35.8518,38479.0
2016-01-26 15:50:00,47.65,47.65,47.6,47.63,30388.0,35.8518,35.8518,35.8142,35.8368,30388.0
2016-01-26 15:55:00,47.62,47.71,47.58,47.71,76517.0,35.8293,35.897,35.7992,35.897,76517.0
2016-01-27 09:30:00,47.71,47.92,47.66,47.67,47113.0,35.897,36.055,35.8594,35.8669,47113.0
2016-01-27 09:35:00,47.69,47.8,47.66,47.72,14650.0,35.8819,35.9647,35.8594,35.9045,14650.0
2016-01-27 09:40:00,47.73,47.82,47.72,47.72,14264.0,35.912,35.9797,35.9045,35.9045,14264.0
2016-01-27 09:45:00,47.72,47.75,47.59,47.61,29097.0,35.9045,35.9271,35.8067,35.8217,29097.0
2016-01-27 09:50:00,47.62,47.62,47.52,47.53,21087.0,35.8293,35.8293,35.754,35.7616,21087.0
2016-01-27 09:55:00,47.53,47.56,47.49,47.53,14289.0,35.7616,35.7841,35.7315,35.7616,14289.0
2016-01-27 10:00:00,47.53,47.53,47.41,47.42,14222.0,35.7616,35.7616,35.6713,35.6788,14222.0
2016-01-27 10:05:00,47.43,47.49,47.4,47.47,14133.0,35.6863,35.7315,35.6637,35.7164,14133.0
2016-01-27 10:10:00,47.47,47.53,47.42,47.44,26858.0,35.7164,35.7616,35.6788,35.6938,26858.0
2016-01-27 10:15:00,47.44,47.6,47.37,47.59,35313.0,35.6938,35.8142,35.6412,35.8067,35313.0
2016-01-27 10:20:00,47.59,47.61,47.54,47.55,24794.0,35.8067,35.8217,35.7691,35.7766,24794.0
2016-01-27 10:25:00,47.56,47.56,47.48,47.49,16917.0,35.7841,35.7841,35.7239,35.7315,16917.0
2016-01-27 10:30:00,47.5,47.57,47.47,47.55,16679.0,35.739,35.7916,35.7164,35.7766,16679.0
2016-01-27 10:35:00,47.57,47.61,47.57,47.59,15978.0,35.7916,35.8217,35.7916,35.8067,15978.0
2016-01-27 10:40:00,47.58,47.59,47.55,47.59,19070.0,35.7992,35.8067,35.7766,35.8067,19070.0
2016-01-27 10:45:00,47.59,47.6,47.54,47.55,19262.0,35.8067,35.8142,35.7691,35.7766,19262.0
2016-01-27 10:50:00,47.55,47.57,47.45,47.48,24188.0,35.7766,35.7916,35.7014,35.7239,24188.0
2016-01-27 10:55:00,47.48,47.52,47.44,47.52,17051.0,35.7239,35.754,35.6938,35.754,17051.0
2016-01-27 11:00:00,47.53,47.57,47.5,47.57,17931.0,35.7616,35.7916,35.739,35.7916,17931.0
2016-01-27 11:05:00,47.58,47.61,47.57,47.59,17770.0,35.7992,35.8217,35.7916,35.8067,17770.0
2016-01-27 11:10:00,47.59,47.6,47.54,47.59,19740.0,35.8067,35.8142,35.7691,35.8067,19740.0
2016-01-27 11:15:00,47.58,47.7,47.58,47.69,20969.0,35.7992,35.8895,35.7992,35.8819,20969.0
2016-01-27 11:20:00,47.69,47.71,47.66,47.7,17598.0,35.8819,35.897,35.8594,35.8895,17598.0
2016-01-27 11:25:00,47.69,47.74,47.65,47.74,15371.0,35.8819,35.9196,35.8518,35.9196,15371.0
2016-01-27 11:30:00,47.74,47.81,47.73,47.81,16292.0,35.9196,35.9722,35.912,35.9722,16292.0
2016-01-27 11:35:00,47.82,47.91,47.82,47.89,22623.0,35.9797,36.0475,35.9797,36.0324,22623.0
2016-01-27 11:40:00,47.9,47.92,47.84,47.91,13441.0,36.0399,36.055,35.9948,36.0475,13441.0
2016-01-27 11:45:00,47.92,47.99,47.92,47.97,8789.0,36.055,36.1077,36.055,36.0926,8789.0
2016-01-27 11:50:00,47.97,47.98,47.87,47.88,18357.0,36.0926,36.1001,36.0174,36.0249,18357.0
2016-01-27 11:55:00,47.89,47.93,47.88,47.91,11304.0,36.0324,36.0625,36.0249,36.0475,11304.0
2016-01-27 12:00:00,47.9,48.01,47.89,47.95,24797.0,36.0399,36.1227,36.0324,36.0776,24797.0
2016-01-27 12:05:00,47.94,47.96,47.89,47.9,11339.0,36.07,36.0851,36.0324,36.0399,11339.0
2016-01-27 12:10:00,47.9,48.0,47.9,47.97,14183.0,36.0399,36.1152,36.0399,36.0926,14183.0
2016-01-27 12:15:00,47.97,48.01,47.96,47.97,19897.0,36.0926,36.1227,36.0851,36.0926,19897.0
2016-01-27 12:20:00,47.97,47.97,47.9,47.92,12450.0,36.0926,36.0926,36.0399,36.055,12450.0
2016-01-27 12:25:00,47.9,47.93,47.84,47.85,13467.0,36.0399,36.0625,35.9948,36.0023,13467.0
2016-01-27 12:30:00,47.85,47.86,47.79,47.8,17809.0,36.0023,36.0098,35.9572,35.9647,17809.0
2016-01-27 12:35:00,47.8,47.81,47.75,47.75,16644.0,35.9647,35.9722,35.9271,35.9271,16644.0
2016-01-27 12:40:00,47.76,47.76,47.69,47.73,21173.0,35.9346,35.9346,35.8819,35.912,21173.0
2016-01-27 12:45:00,47.73,47.78,47.7,47.77,11673.0,35.912,35.9497,35.8895,35.9421,11673.0
2016-01-27 12:50:00,47.77,47.77,47.73,47.76,11289.0,35.9421,35.9421,35.912,35.9346,11289.0
2016-01-27 12:55:00,47.76,47.77,47.69,47.71,15947.0,35.9346,35.9421,35.8819,35.897,15947.0
2016-01-27 13:00:00,47.71,47.72,47.67,47.7,17608.0,35.897,35.9045,35.8669,35.8895,17608.0
2016-01-27 13:05:00,47.7,47.72,47.68,47.7,23768.0,35.8895,35.9045,35.8744,35.8895,23768.0
2016-01-27 13:10:00,47.7,47.77,47.7,47.7,17530.0,35.8895,35.9421,35.8895,35.8895,17530.0
2016-01-27 13:15:00,47.7,47.7,47.65,47.68,19846.0,35.8895,35.8895,35.8518,35.8744,19846.0
2016-01-27 13:20:00,47.69,47.74,47.67,47.73,12312.0,35.8819,35.9196,35.8669,35.912,12312.0
2016-01-27 13:25:00,47.73,47.75,47.65,47.65,15596.0,35.912,35.9271,35.8518,35.8518,15596.0
2016-01-27 13:30:00,47.66,47.73,47.65,47.7,13766.0,35.8594,35.912,35.8518,35.8895,13766.0
2016-01-27 13:35:00,47.7,47.72,47.68,47.69,13285.0,35.8895,35.9045,35.8744,35.8819,13285.0
2016-01-27 13:40:00,47.69,47.7,47.62,47.64,12871.0,35.8819,35.8895,35.8293,35.8443,12871.0
2016-01-27 13:45:00,47.64,47.69,47.62,47.65,18357.0,35.8443,35.8819,35.8293,35.8518,18357.0
2016-01-27 13:50:00,47.64,47.69,47.62,47.63,11713.0,35.8443,35.8819,35.8293,35.8368,11713.0
2016-01-27 13:55:00,47.63,47.69,47.6,47.69,10244.0,35.8368,35.8819,35.8142,35.8819,10244.0
2016-01-27 14:00:00,47.68,47.85,47.54,47.61,52751.0,35.8744,36.0023,35.7691,35.8217,52751.0
2016-01-27 14:05:00,47.63,47.63,47.39,47.4,25343.0,35.8368,35.8368,35.6562,35.6637,25343.0
2016-01-27 14:10:00,47.38,47.46,47.29,47.34,27059.0,35.6487,35.7089,35.581,35.6186,27059.0
2016-01-27 14:15:00,47.34,47.5,47.33,47.48,28715.0,35.6186,35.739,35.6111,35.7239,28715.0
2016-01-27 14:20:00,47.47,47.6,47.44,47.45,20715.0,35.7164,35.8142,35.6938,35.7014,20715.0
2016-01-27 14:25:00,47.46,47.48,47.38,47.45,25943.0,35.7089,35.7239,35.6487,35.7014,25943.0
2016-01-27 14:30:00,47.45,47.48,47.39,47.48,28712.0,35.7014,35.7239,35.6562,35.7239,28712.0
2016-01-27 14:35:00,47.48,47.48,47.28,47.28,37252.0,35.7239,35.7239,35.5735,35.5735,37252.0
2016-01-27 14:40:00,47.28,47.28,47.15,47.2,60190.0,35.5735,35.5735,35.4756,35.5133,60190.0
2016-01-27 14:45:00,47.21,47.31,47.16,47.27,27167.0,35.5208,35.596,35.4832,35.5659,27167.0
2016-01-27 14:50:00,47.28,47.32,47.23,47.23,19819.0,35.5735,35.6035,35.5358,35.5358,19819.0
2016-01-27 14:55:00,47.23,47.25,47.08,47.14,29439.0,35.5358,35.5509,35.423,35.4681,29439.0
2016-01-27 15:00:00,47.14,47.15,46.97,47.01,23748.0,35.4681,35.4756,35.3402,35.3703,23748.0
2016-01-27 15:05:00,47.01,47.07,46.92,47.07,26257.0,35.3703,35.4154,35.3026,35.4154,26257.0
2016-01-27 15:10:00,47.06,47.06,46.85,46.87,43282.0,35.4079,35.4079,35.2499,35.265,43282.0
2016-01-27 15:15:00,46.88,46.89,46.79,46.81,86493.0,35.2725,35.28,35.2048,35.2198,86493.0
2016-01-27 15:20:00,46.81,46.93,46.77,46.91,102136.0,35.2198,35.3101,35.1897,35.2951,102136.0
2016-01-27 15:25:00,46.91,47.03,46.89,46.95,57354.0,35.2951,35.3854,35.28,35.3252,57354.0
2016-01-27 15:30:00,46.93,46.98,46.9,46.91,25396.0,35.3101,35.3477,35.2875,35.2951,25396.0
2016-01-27 15:35:00,46.91,47.0,46.87,46.87,60771.0,35.2951,35.3628,35.265,35.265,60771.0
2016-01-27 15:40:00,46.86,46.96,46.82,46.95,46339.0,35.2574,35.3327,35.2273,35.3252,46339.0
2016-01-27 15:45:00,46.94,47.01,46.91,46.93,66978.0,35.3176,35.3703,35.2951,35.3101,66978.0
2016-01-27 15:50:00,46.94,46.97,46.89,46.94,83717.0,35.3176,35.3402,35.28,35.3176,83717.0
2016-01-27 15:55:00,46.93,47.03,46.88,47.0,148532.0,35.3101,35.3854,35.2725,35.3628,148532.0
2016-01-28 09:30:00,47.19,47.19,46.77,46.77,51659.0,35.8269,35.8269,35.5081,35.5081,51659.0
2016-01-28 09:35:00,46.74,46.83,46.68,46.75,25812.0,35.4853,35.5536,35.4398,35.4929,25812.0
2016-01-28 09:40:00,46.76,46.81,46.68,46.8,23336.0,35.5005,35.5385,35.4398,35.5309,23336.0
2016-01-28 09:45:00,46.82,46.86,46.74,46.79,22778.0,35.546,35.5764,35.4853,35.5233,22778.0
2016-01-28 09:50:00,46.79,46.87,46.78,46.83,22123.0,35.5233,35.584,35.5157,35.5536,22123.0
2016-01-28 09:55:00,46.84,46.86,46.72,46.78,18710.0,35.5612,35.5764,35.4701,35.5157,18710.0
2016-01-28 10:00:00,46.77,46.78,46.65,46.66,17912.0,35.5081,35.5157,35.417,35.4246,17912.0
2016-01-28 10:05:00,46.66,46.69,46.59,46.65,25062.0,35.4246,35.4473,35.3714,35.417,25062.0
2016-01-28 10:10:00,46.64,46.69,46.61,46.64,20403.0,35.4094,35.4473,35.3866,35.4094,20403.0
2016-01-28 10:15:00,46.64,46.64,46.44,46.45,21159.0,35.4094,35.4094,35.2575,35.2651,21159.0
2016-01-28 10:20:00,46.43,46.49,46.4,46.47,18759.0,35.25,35.2955,35.2272,35.2803,18759.0
2016-01-28 10:25:00,46.47,46.48,46.24,46.25,38583.0,35.2803,35.2879,35.1057,35.1133,38583.0
2016-01-28 10:30:00,46.27,46.35,46.21,46.26,27399.0,35.1285,35.1892,35.0829,35.1209,27399.0
2016-01-28 10:35:00,46.26,46.36,46.24,46.34,19921.0,35.1209,35.1968,35.1057,35.1816,19921.0
2016-01-28 10:40:00,46.35,46.5,46.34,46.49,20134.0,35.1892,35.3031,35.1816,35.2955,20134.0
2016-01-28 10:45:00,46.47,46.49,46.4,46.49,17062.0,35.2803,35.2955,35.2272,35.2955,17062.0
2016-01-28 10:50:00,46.51,46.55,46.41,46.45,21061.0,35.3107,35.3411,35.2348,35.2651,21061.0
2016-01-28 10:55:00,46.42,46.55,46.42,46.5,20997.0,35.2424,35.3411,35.2424,35.3031,20997.0
2016-01-28 11:00:00,46.5,46.55,46.46,46.55,25447.0,35.3031,35.3411,35.2727,35.3411,25447.0
2016-01-28 11:05:00,46.55,46.62,46.55,46.61,24847.0,35.3411,35.3942,35.3411,35.3866,24847.0
2016-01-28 11:10:00,46.61,46.61,46.52,46.53,25627.0,35.3866,35.3866,35.3183,35.3259,25627.0
2016-01-28 11:15:00,46.53,46.58,46.5,46.55,30742.0,35.3259,35.3638,35.3031,35.3411,30742.0
2016-01-28 11:20:00,46.55,46.58,46.48,46.56,20030.0,35.3411,35.3638,35.2879,35.3486,20030.0
2016-01-28 11:25:00,46.56,46.56,46.42,46.43,19191.0,35.3486,35.3486,35.2424,35.25,19191.0
2016-01-28 11:30:00,46.43,46.43,46.35,46.37,25467.0,35.25,35.25,35.1892,35.2044,25467.0
2016-01-28 11:35:00,46.37,46.37,46.28,46.32,14343.0,35.2044,35.2044,35.1361,35.1664,14343.0
2016-01-28 11:40:00,46.33,46.35,46.23,46.26,20666.0,35.174,35.1892,35.0981,35.1209,20666.0
2016-01-28 11:45:00,46.27,46.28,46.2,46.25,23497.0,35.1285,35.1361,35.0753,35.1133,23497.0
2016-01-28 11:50:00,46.26,46.35,46.24,46.35,16897.0,35.1209,35.1892,35.1057,35.1892,16897.0
2016-01-28 11:55:00,46.34,46.34,46.25,46.25,23190.0,35.1816,35.1816,35.1133,35.1133,23190.0
2016-01-28 12:00:00,46.24,46.42,46.23,46.42,22482.0,35.1057,35.2424,35.0981,35.2424,22482.0
2016-01-28 12:05:00,46.42,46.43,46.37,46.38,20233.0,35.2424,35.25,35.2044,35.212,20233.0
2016-01-28 12:10:00,46.38,46.47,46.34,46.43,27024.0,35.212,35.2803,35.1816,35.25,27024.0
2016-01-28 12:15:00,46.44,46.44,46.35,46.36,19665.0,35.2575,35.2575,35.1892,35.1968,19665.0
2016-01-28 12:20:00,46.37,46.55,46.37,46.53,20957.0,35.2044,35.3411,35.2044,35.3259,20957.0
2016-01-28 12:25:00,46.53,46.56,46.5,46.55,12590.0,35.3259,35.3486,35.3031,35.3411,12590.0
2016-01-28 12:30:00,46.56,46.68,46.53,46.65,38222.0,35.3486,35.4398,35.3259,35.417,38222.0
2016-01-28 12:35:00,46.65,46.7,46.59,46.6,26850.0,35.417,35.4549,35.3714,35.379,26850.0
2016-01-28 12:40:00,46.59,46.65,46.58,46.62,26927.0,35.3714,35.417,35.3638,35.3942,26927.0
2016-01-28 12:45:00,46.61,46.66,46.59,46.6,19811.0,35.3866,35.4246,35.3714,35.379,19811.0
2016-01-28 12:50:00,46.6,46.63,46.52,46.52,18830.0,35.379,35.4018,35.3183,35.3183,18830.0
2016-01-28 12:55:00,46.53,46.54,46.47,46.52,15494.0,35.3259,35.3335,35.2803,35.3183,15494.0
2016-01-28 13:00:00,46.52,46.56,46.44,46.49,19692.0,35.3183,35.3486,35.2575,35.2955,19692.0
2016-01-28 13:05:00,46.48,46.54,46.45,46.54,16272.0,35.2879,35.3335,35.2651,35.3335,16272.0
2016-01-28 13:10:00,46.54,46.58,46.51,46.58,15011.0,35.3335,35.3638,35.3107,35.3638,15011.0
2016-01-28 13:15:00,46.59,46.59,46.42,46.43,25441.0,35.3714,35.3714,35.2424,35.25,25441.0
2016-01-28 13:20:00,46.43,46.43,46.32,46.39,32029.0,35.25,35.25,35.1664,35.2196,32029.0
2016-01-28 13:25:00,46.38,46.49,46.37,46.49,44336.0,35.212,35.2955,35.2044,35.2955,44336.0
2016-01-28 13:30:00,46.48,46.56,46.46,46.52,27940.0,35.2879,35.3486,35.2727,35.3183,27940.0
2016-01-28 13:35:00,46.52,46.55,46.5,46.54,19807.0,35.3183,35.3411,35.3031,35.3335,19807.0
2016-01-28 13:40:00,46.52,46.6,46.48,46.51,27185.0,35.3183,35.379,35.2879,35.3107,27185.0
2016-01-28 13:45:00,46.51,46.57,46.48,46.53,25808.0,35.3107,35.3562,35.2879,35.3259,25808.0
2016-01-28 13:50:00,46.52,46.52,46.42,46.47,30192.0,35.3183,35.3183,35.2424,35.2803,30192.0
2016-01-28 13:55:00,46.48,46.53,46.36,46.37,34875.0,35.2879,35.3259,35.1968,35.2044,34875.0
2016-01-28 14:00:00,46.36,46.54,46.35,46.53,24007.0,35.1968,35.3335,35.1892,35.3259,24007.0
2016-01-28 14:05:00,46.54,46.59,46.52,46.55,27439.0,35.3335,35.3714,35.3183,35.3411,27439.0
2016-01-28 14:10:00,46.56,46.57,46.52,46.54,22710.0,35.3486,35.3562,35.3183,35.3335,22710.0
2016-01-28 14:15:00,46.54,46.58,46.49,46.5,23945.0,35.3335,35.3638,35.2955,35.3031,23945.0
2016-01-28 14:20:00,46.5,46.58,46.5,46.56,24904.0,35.3031,35.3638,35.3031,35.3486,24904.0
2016-01-28 14:25:00,46.56,46.67,46.53,46.67,23248.0,35.3486,35.4322,35.3259,35.4322,23248.0
2016-01-28 14:30:00,46.66,46.71,46.64,46.65,33418.0,35.4246,35.4625,35.4094,35.417,33418.0
2016-01-28 14:35:00,46.64,46.65,46.57,46.57,27505.0,35.4094,35.417,35.3562,35.3562,27505.0
2016-01-28 14:40:00,46.58,46.62,46.48,46.49,32117.0,35.3638,35.3942,35.2879,35.2955,32117.0
2016-01-28 14:45:00,46.5,46.5,46.44,46.46,29171.0,35.3031,35.3031,35.2575,35.2727,29171.0
2016-01-28 14:50:00,46.46,46.47,46.39,46.39,40113.0,35.2727,35.2803,35.2196,35.2196,40113.0
2016-01-28 14:55:00,46.4,46.42,46.38,46.41,38092.0,35.2272,35.2424,35.212,35.2348,38092.0
2016-01-28 15:00:00,46.41,46.45,46.35,46.38,49676.0,35.2348,35.2651,35.1892,35.212,49676.0
2016-01-28 15:05:00,46.38,46.46,46.37,46.43,46018.0,35.212,35.2727,35.2044,35.25,46018.0
2016-01-28 15:10:00,46.45,46.55,46.45,46.49,35808.0,35.2651,35.3411,35.2651,35.2955,35808.0
2016-01-28 15:15:00,46.49,46.52,46.46,46.47,28473.0,35.2955,35.3183,35.2727,35.2803,28473.0
2016-01-28 15:20:00,46.47,46.48,46.43,46.46,26964.0,35.2803,35.2879,35.25,35.2727,26964.0
2016-01-28 15:25:00,46.46,46.48,46.41,46.43,30790.0,35.2727,35.2879,35.2348,35.25,30790.0
2016-01-28 15:30:00,46.42,46.47,46.4,46.44,43582.0,35.2424,35.2803,35.2272,35.2575,43582.0
2016-01-28 15:35:00,46.45,46.51,46.45,46.46,66656.0,35.2651,35.3107,35.2651,35.2727,66656.0
2016-01-28 15:40:00,46.45,46.48,46.38,46.39,55556.0,35.2651,35.2879,35.212,35.2196,55556.0
2016-01-28 15:45:00,46.39,46.46,46.35,46.45,60089.0,35.2196,35.2727,35.1892,35.2651,60089.0
2016-01-28 15:50:00,46.44,46.48,46.43,46.45,75696.0,35.2575,35.2879,35.25,35.2651,75696.0
2016-01-28 15:55:00,46.45,46.49,46.43,46.43,159511.0,35.2651,35.2955,35.25,35.25,159511.0
2016-01-29 09:30:00,46.82,46.86,46.66,46.81,60382.0,35.546,35.5764,35.4246,35.5385,60382.0
2016-01-29 09:35:00,46.87,47.03,46.82,46.96,28141.0,35.584,35.7055,35.546,35.6523,28141.0
2016-01-29 09:40:00,47.0,47.17,46.99,47.04,28829.0,35.6827,35.8118,35.6751,35.7131,28829.0
2016-01-29 09:45:00,47.06,47.11,46.96,47.03,48411.0,35.7283,35.7662,35.6523,35.7055,48411.0
2016-01-29 09:50:00,47.03,47.11,46.98,47.06,75771.0,35.7055,35.7662,35.6675,35.7283,75771.0
2016-01-29 09:55:00,47.07,47.19,47.05,47.14,22332.0,35.7358,35.8269,35.7207,35.789,22332.0
2016-01-29 10:00:00,47.14,47.15,47.02,47.09,32634.0,35.789,35.7966,35.6979,35.751,32634.0
2016-01-29 10:05:00,47.1,47.11,46.98,47.06,27472.0,35.7586,35.7662,35.6675,35.7283,27472.0
2016-01-29 10:10:00,47.06,47.16,46.99,47.02,32310.0,35.7283,35.8042,35.6751,35.6979,32310.0
2016-01-29 10:15:00,47.03,47.13,47.03,47.11,23020.0,35.7055,35.7814,35.7055,35.7662,23020.0
2016-01-29 10:20:00,47.11,47.14,47.07,47.08,25013.0,35.7662,35.789,35.7358,35.7434,25013.0
2016-01-29 10:25:00,47.08,47.13,47.07,47.09,43735.0,35.7434,35.7814,35.7358,35.751,43735.0
2016-01-29 10:30:00,47.08,47.09,47.04,47.07,20254.0,35.7434,35.751,35.7131,35.7358,20254.0
2016-01-29 10:35:00,47.07,47.12,47.05,47.1,34665.0,35.7358,35.7738,35.7207,35.7586,34665.0
2016-01-29 10:40:00,47.11,47.15,47.08,47.13,47004.0,35.7662,35.7966,35.7434,35.7814,47004.0
2016-01-29 10:45:00,47.13,47.14,47.04,47.07,50280.0,35.7814,35.789,35.7131,35.7358,50280.0
2016-01-29 10:50:00,47.07,47.07,46.96,46.97,19445.0,35.7358,35.7358,35.6523,35.6599,19445.0
2016-01-29 10:55:00,46.96,47.02,46.93,46.94,21707.0,35.6523,35.6979,35.6296,35.6371,21707.0
2016-01-29 11:00:00,46.95,46.95,46.86,46.92,99703.0,35.6447,35.6447,35.5764,35.622,99703.0
2016-01-29 11:05:00,46.93,47.02,46.92,46.99,28116.0,35.6296,35.6979,35.622,35.6751,28116.0
2016-01-29 11:10:00,47.0,47.0,46.94,46.95,14668.0,35.6827,35.6827,35.6371,35.6447,14668.0
2016-01-29 11:15:00,46.94,46.96,46.87,46.93,22216.0,35.6371,35.6523,35.584,35.6296,22216.0
2016-01-29 11:20:00,46.94,47.01,46.94,46.99,24636.0,35.6371,35.6903,35.6371,35.6751,24636.0
2016-01-29 11:25:00,46.98,46.98,46.89,46.89,42072.0,35.6675,35.6675,35.5992,35.5992,42072.0
2016-01-29 11:30:00,46.9,46.99,46.84,46.99,65401.0,35.6068,35.6751,35.5612,35.6751,65401.0
2016-01-29 11:35:00,46.99,47.01,46.95,46.96,15612.0,35.6751,35.6903,35.6447,35.6523,15612.0
2016-01-29 11:40:00,46.96,46.99,46.92,46.97,11973.0,35.6523,35.6751,35.622,35.6599,11973.0
2016-01-29 11:45:00,46.97,47.02,46.96,47.01,20771.0,35.6599,35.6979,35.6523,35.6903,20771.0
2016-01-29 11:50:00,47.0,47.17,46.99,47.14,24307.0,35.6827,35.8118,35.6751,35.789,24307.0
2016-01-29 11:55:00,47.14,47.16,47.09,47.14,17056.0,35.789,35.8042,35.751,35.789,17056.0
2016-01-29 12:00:00,47.14,47.14,47.07,47.09,15941.0,35.789,35.789,35.7358,35.751,15941.0
2016-01-29 12:05:00,47.1,47.11,47.07,47.09,13614.0,35.7586,35.7662,35.7358,35.751,13614.0
2016-01-29 12:10:00,47.09,47.14,47.08,47.13,28069.0,35.751,35.789,35.7434,35.7814,28069.0
2016-01-29 12:15:00,47.14,47.19,47.13,47.18,14109.0,35.789,35.8269,35.7814,35.8194,14109.0
2016-01-29 12:20:00,47.17,47.18,47.13,47.18,19300.0,35.8118,35.8194,35.7814,35.8194,19300.0
2016-01-29 12:25:00,47.18,47.2,47.16,47.16,11339.0,35.8194,35.8345,35.8042,35.8042,11339.0
2016-01-29 12:30:00,47.16,47.17,47.06,47.08,29793.0,35.8042,35.8118,35.7283,35.7434,29793.0
2016-01-29 12:35:00,47.07,47.12,47.06,47.09,16095.0,35.7358,35.7738,35.7283,35.751,16095.0
2016-01-29 12:40:00,47.09,47.11,47.07,47.08,18306.0,35.751,35.7662,35.7358,35.7434,18306.0
2016-01-29 12:45:00,47.08,47.11,47.03,47.04,18782.0,35.7434,35.7662,35.7055,35.7131,18782.0
2016-01-29 12:50:00,47.04,47.09,47.03,47.06,14931.0,35.7131,35.751,35.7055,35.7283,14931.0
2016-01-29 12:55:00,47.07,47.07,46.98,46.99,32019.0,35.7358,35.7358,35.6675,35.6751,32019.0
2016-01-29 13:00:00,46.99,47.0,46.91,46.92,28011.0,35.6751,35.6827,35.6144,35.622,28011.0
2016-01-29 13:05:00,46.91,46.96,46.89,46.9,30319.0,35.6144,35.6523,35.5992,35.6068,30319.0
2016-01-29 13:10:00,46.9,46.93,46.89,46.9,17895.0,35.6068,35.6296,35.5992,35.6068,17895.0
2016-01-29 13:15:00,46.9,46.93,46.9,46.93,20659.0,35.6068,35.6296,35.6068,35.6296,20659.0
2016-01-29 13:20:00,46.94,46.96,46.92,46.92,23989.0,35.6371,35.6523,35.622,35.622,23989.0
2016-01-29 13:25:00,46.92,46.93,46.88,46.91,20357.0,35.622,35.6296,35.5916,35.6144,20357.0
2016-01-29 13:30:00,46.92,46.94,46.9,46.91,11372.0,35.622,35.6371,35.6068,35.6144,11372.0
2016-01-29 13:35:00,46.91,46.98,46.91,46.98,14164.0,35.6144,35.6675,35.6144,35.6675,14164.0
2016-01-29 13:40:00,46.99,47.06,46.97,47.06,31853.0,35.6751,35.7283,35.6599,35.7283,31853.0
2016-01-29 13:45:00,47.07,47.15,47.07,47.15,9444.0,35.7358,35.7966,35.7358,35.7966,9444.0
2016-01-29 13:50:00,47.14,47.15,47.07,47.14,28691.0,35.789,35.7966,35.7358,35.789,28691.0
2016-01-29 13:55:00,47.15,47.18,47.13,47.15,27862.0,35.7966,35.8194,35.7814,35.7966,27862.0
2016-01-29 14:00:00,47.14,47.14,47.08,47.09,46264.0,35.789,35.789,35.7434,35.751,46264.0
2016-01-29 14:05:00,47.1,47.11,47.07,47.08,17234.0,35.7586,35.7662,35.7358,35.7434,17234.0
2016-01-29 14:10:00,47.08,47.1,47.05,47.08,27233.0,35.7434,35.7586,35.7207,35.7434,27233.0
2016-01-29 14:15:00,47.09,47.13,47.09,47.12,13202.0,35.751,35.7814,35.751,35.7738,13202.0
2016-01-29 14:20:00,47.12,47.13,47.09,47.1,14159.0,35.7738,35.7814,35.751,35.7586,14159.0
2016-01-29 14:25:00,47.09,47.16,47.09,47.16,18252.0,35.751,35.8042,35.751,35.8042,18252.0
2016-01-29 14:30:00,47.16,47.16,47.11,47.14,33147.0,35.8042,35.8042,35.7662,35.789,33147.0
2016-01-29 14:35:00,47.14,47.17,47.12,47.15,13068.0,35.789,35.8118,35.7738,35.7966,13068.0
2016-01-29 14:40:00,47.15,47.2,47.14,47.19,17098.0,35.7966,35.8345,35.789,35.8269,17098.0
2016-01-29 14:45:00,47.18,47.22,47.17,47.2,21180.0,35.8194,35.8497,35.8118,35.8345,21180.0
2016-01-29 14:50:00,47.2,47.22,47.17,47.18,14245.0,35.8345,35.8497,35.8118,35.8194,14245.0
2016-01-29 14:55:00,47.18,47.19,47.1,47.14,20883.0,35.8194,35.8269,35.7586,35.789,20883.0
2016-01-29 15:00:00,47.15,47.19,47.14,47.19,30218.0,35.7966,35.8269,35.789,35.8269,30218.0
2016-01-29 15:05:00,47.2,47.21,47.17,47.21,21899.0,35.8345,35.8421,35.8118,35.8421,21899.0
2016-01-29 15:10:00,47.21,47.26,47.21,47.25,61929.0,35.8421,35.8801,35.8421,35.8725,61929.0
2016-01-29 15:15:00,47.26,47.34,47.25,47.33,52324.0,35.8801,35.9408,35.8725,35.9332,52324.0
2016-01-29 15:20:00,47.32,47.41,47.3,47.4,57799.0,35.9256,35.994,35.9105,35.9864,57799.0
2016-01-29 15:25:00,47.4,47.47,47.4,47.47,57828.0,35.9864,36.0395,35.9864,36.0395,57828.0
2016-01-29 15:30:00,47.47,47.52,47.44,47.51,108292.0,36.0395,36.0775,36.0168,36.0699,108292.0
2016-01-29 15:35:00,47.5,47.56,47.5,47.55,59093.0,36.0623,36.1079,36.0623,36.1003,59093.0
2016-01-29 15:40:00,47.55,47.63,47.54,47.62,84573.0,36.1003,36.161,36.0927,36.1534,84573.0
2016-01-29 15:45:00,47.62,47.64,47.6,47.62,54950.0,36.1534,36.1686,36.1382,36.1534,54950.0
2016-01-29 15:50:00,47.65,47.79,47.63,47.77,129952.0,36.1762,36.2825,36.161,36.2673,129952.0
2016-01-29 15:55:00,47.78,47.86,47.77,47.86,478384.0,36.2749,36.3356,36.2673,36.3356,478384.0
2016-02-01 09:30:00,47.73,47.75,47.41,47.53,54279.0,36.2369,36.2521,35.994,36.0851,54279.0
2016-02-01 09:35:00,47.55,47.94,47.53,47.88,37985.0,36.1003,36.3964,36.0851,36.3508,37985.0
2016-02-01 09:40:00,47.89,48.06,47.82,48.06,40853.0,36.3584,36.4875,36.3053,36.4875,40853.0
2016-02-01 09:45:00,48.06,48.06,47.72,47.72,42911.0,36.4875,36.4875,36.2293,36.2293,42911.0
2016-02-01 09:50:00,47.71,47.83,47.68,47.81,15462.0,36.2217,36.3128,36.199,36.2977,15462.0
2016-02-01 09:55:00,47.81,47.86,47.72,47.84,21038.0,36.2977,36.3356,36.2293,36.3204,21038.0
2016-02-01 10:00:00,47.86,47.86,47.73,47.76,28390.0,36.3356,36.3356,36.2369,36.2597,28390.0
2016-02-01 10:05:00,47.76,47.89,47.71,47.89,57658.0,36.2597,36.3584,36.2217,36.3584,57658.0
2016-02-01 10:10:00,47.89,48.12,47.85,48.12,41423.0,36.3584,36.533,36.328,36.533,41423.0
2016-02-01 10:15:00,48.11,48.21,48.08,48.1,37251.0,36.5254,36.6013,36.5026,36.5178,37251.0
2016-02-01 10:20:00,48.09,48.19,48.07,48.12,19229.0,36.5102,36.5862,36.4951,36.533,19229.0
2016-02-01 10:25:00,48.11,48.18,48.0,48.07,24973.0,36.5254,36.5786,36.4419,36.4951,24973.0
2016-02-01 10:30:00,48.07,48.1,47.97,47.98,24825.0,36.4951,36.5178,36.4191,36.4267,24825.0
2016-02-01 10:35:00,47.98,48.11,47.98,48.06,27859.0,36.4267,36.5254,36.4267,36.4875,27859.0
2016-02-01 10:40:00,48.06,48.17,48.0,48.17,32302.0,36.4875,36.571,36.4419,36.571,32302.0
2016-02-01 10:45:00,48.19,48.2,48.06,48.1,28419.0,36.5862,36.5937,36.4875,36.5178,28419.0
2016-02-01 10:50:00,48.1,48.13,48.08,48.11,32088.0,36.5178,36.5406,36.5026,36.5254,32088.0
2016-02-01 10:55:00,48.11,48.18,48.05,48.13,80405.0,36.5254,36.5786,36.4799,36.5406,80405.0
2016-02-01 11:00:00,48.13,48.13,48.05,48.07,43396.0,36.5406,36.5406,36.4799,36.4951,43396.0
2016-02-01 11:05:00,48.08,48.11,48.06,48.07,58281.0,36.5026,36.5254,36.4875,36.4951,58281.0
2016-02-01 11:10:00,48.07,48.11,48.06,48.08,77270.0,36.4951,36.5254,36.4875,36.5026,77270.0
2016-02-01 11:15:00,48.08,48.1,48.05,48.08,73535.0,36.5026,36.5178,36.4799,36.5026,73535.0
2016-02-01 11:20:00,48.07,48.08,47.99,48.0,33272.0,36.4951,36.5026,36.4343,36.4419,33272.0
2016-02-01 11:25:00,47.99,48.12,47.96,48.11,43901.0,36.4343,36.533,36.4115,36.5254,43901.0
2016-02-01 11:30:00,48.12,48.15,48.1,48.15,26905.0,36.533,36.5558,36.5178,36.5558,26905.0
2016-02-01 11:35:00,48.16,48.22,48.16,48.18,16814.0,36.5634,36.6089,36.5634,36.5786,16814.0
2016-02-01 11:40:00,48.17,48.18,48.13,48.16,25295.0,36.571,36.5786,36.5406,36.5634,25295.0
2016-02-01 11:45:00,48.16,48.19,48.14,48.16,22446.0,36.5634,36.5862,36.5482,36.5634,22446.0
2016-02-01 11:50:00,48.15,48.18,48.14,48.14,32214.0,36.5558,36.5786,36.5482,36.5482,32214.0
2016-02-01 11:55:00,48.14,48.15,48.09,48.1,24285.0,36.5482,36.5558,36.5102,36.5178,24285.0
2016-02-01 12:00:00,48.09,48.18,48.09,48.14,45077.0,36.5102,36.5786,36.5102,36.5482,45077.0
2016-02-01 12:05:00,48.14,48.15,48.09,48.11,82923.0,36.5482,36.5558,36.5102,36.5254,82923.0
2016-02-01 12:10:00,48.1,48.12,48.09,48.12,25419.0,36.5178,36.533,36.5102,36.533,25419.0
2016-02-01 12:15:00,48.11,48.13,48.09,48.12,20363.0,36.5254,36.5406,36.5102,36.533,20363.0
2016-02-01 12:20:00,48.12,48.13,48.06,48.07,20924.0,36.533,36.5406,36.4875,36.4951,20924.0
2016-02-01 12:25:00,48.07,48.09,48.04,48.07,27793.0,36.4951,36.5102,36.4723,36.4951,27793.0
2016-02-01 12:30:00,48.06,48.12,48.06,48.09,16407.0,36.4875,36.533,36.4875,36.5102,16407.0
2016-02-01 12:35:00,48.08,48.09,48.04,48.09,28135.0,36.5026,36.5102,36.4723,36.5102,28135.0
2016-02-01 12:40:00,48.09,48.1,48.08,48.1,16389.0,36.5102,36.5178,36.5026,36.5178,16389.0
2016-02-01 12:45:00,48.1,48.14,48.05,48.14,18247.0,36.5178,36.5482,36.4799,36.5482,18247.0
2016-02-01 12:50:00,48.14,48.14,48.08,48.09,15481.0,36.5482,36.5482,36.5026,36.5102,15481.0
2016-02-01 12:55:00,48.09,48.13,48.08,48.12,13929.0,36.5102,36.5406,36.5026,36.533,13929.0
2016-02-01 13:00:00,48.12,48.18,48.11,48.18,19859.0,36.533,36.5786,36.5254,36.5786,19859.0
2016-02-01 13:05:00,48.18,48.19,48.12,48.14,20201.0,36.5786,36.5862,36.533,36.5482,20201.0
2016-02-01 13:10:00,48.14,48.19,48.13,48.19,24439.0,36.5482,36.5862,36.5406,36.5862,24439.0
2016-02-01 13:15:00,48.19,48.22,48.17,48.2,65656.0,36.5862,36.6089,36.571,36.5937,65656.0
2016-02-01 13:20:00,48.19,48.26,48.19,48.22,11818.0,36.5862,36.6393,36.5862,36.6089,11818.0
2016-02-01 13:25:00,48.22,48.27,48.22,48.25,13492.0,36.6089,36.6469,36.6089,36.6317,13492.0
2016-02-01 13:30:00,48.24,48.25,48.16,48.19,21630.0,36.6241,36.6317,36.5634,36.5862,21630.0
2016-02-01 13:35:00,48.19,48.19,48.16,48.17,16720.0,36.5862,36.5862,36.5634,36.571,16720.0
2016-02-01 13:40:00,48.17,48.21,48.13,48.14,56371.0,36.571,36.6013,36.5406,36.5482,56371.0
2016-02-01 13:45:00,48.15,48.27,48.14,48.27,16701.0,36.5558,36.6469,36.5482,36.6469,16701.0
2016-02-01 13:50:00,48.27,48.27,48.17,48.19,27432.0,36.6469,36.6469,36.571,36.5862,27432.0
2016-02-01 13:55:00,48.19,48.22,48.18,48.22,12643.0,36.5862,36.6089,36.5786,36.6089,12643.0
2016-02-01 14:00:00,48.22,48.26,48.21,48.22,8514.0,36.6089,36.6393,36.6013,36.6089,8514.0
2016-02-01 14:05:00,48.22,48.23,48.11,48.12,20444.0,36.6089,36.6165,36.5254,36.533,20444.0
2016-02-01 14:10:00,48.12,48.18,48.11,48.15,21915.0,36.533,36.5786,36.5254,36.5558,21915.0
2016-02-01 14:15:00,48.15,48.21,48.13,48.19,12110.0,36.5558,36.6013,36.5406,36.5862,12110.0
2016-02-01 14:20:00,48.2,48.23,48.18,48.23,28126.0,36.5937,36.6165,36.5786,36.6165,28126.0
2016-02-01 14:25:00,48.22,48.24,48.19,48.23,10724.0,36.6089,36.6241,36.5862,36.6165,10724.0
2016-02-01 14:30:00,48.24,48.27,48.22,48.24,17884.0,36.6241,36.6469,36.6089,36.6241,17884.0
2016-02-01 14:35:00,48.24,48.27,48.23,48.27,24122.0,36.6241,36.6469,36.6165,36.6469,24122.0
2016-02-01 14:40:00,48.27,48.34,48.27,48.32,17383.0,36.6469,36.7,36.6469,36.6849,17383.0
2016-02-01 14:45:00,48.32,48.32,48.23,48.26,16589.0,36.6849,36.6849,36.6165,36.6393,16589.0
2016-02-01 14:50:00,48.27,48.27,48.23,48.25,13598.0,36.6469,36.6469,36.6165,36.6317,13598.0
2016-02-01 14:55:00,48.25,48.36,48.24,48.34,10753.0,36.6317,36.7152,36.6241,36.7,10753.0
2016-02-01 15:00:00,48.33,48.36,48.28,48.29,20318.0,36.6924,36.7152,36.6545,36.6621,20318.0
2016-02-01 15:05:00,48.29,48.33,48.27,48.31,25442.0,36.6621,36.6924,36.6469,36.6773,25442.0
2016-02-01 15:10:00,48.31,48.33,48.24,48.28,24956.0,36.6773,36.6924,36.6241,36.6545,24956.0
2016-02-01 15:15:00,48.28,48.43,48.26,48.41,45146.0,36.6545,36.7684,36.6393,36.7532,45146.0
2016-02-01 15:20:00,48.41,48.43,48.37,48.42,23404.0,36.7532,36.7684,36.7228,36.7608,23404.0
2016-02-01 15:25:00,48.42,48.44,48.38,48.42,22594.0,36.7608,36.776,36.7304,36.7608,22594.0
2016-02-01 15:30:00,48.42,48.43,48.39,48.41,28088.0,36.7608,36.7684,36.738,36.7532,28088.0
2016-02-01 15:35:00,48.41,48.45,48.35,48.36,48264.0,36.7532,36.7836,36.7076,36.7152,48264.0
2016-02-01 15:40:00,48.35,48.43,48.35,48.41,20669.0,36.7076,36.7684,36.7076,36.7532,20669.0
2016-02-01 15:45:00,48.41,48.42,48.3,48.3,46834.0,36.7532,36.7608,36.6697,36.6697,46834.0
2016-02-01 15:50:00,48.3,48.36,48.3,48.35,102888.0,36.6697,36.7152,36.6697,36.7076,102888.0
2016-02-01 15:55:00,48.34,48.39,48.33,48.36,323234.0,36.7,36.738,36.6924,36.7152,323234.0
2016-02-02 09:30:00,47.79,48.04,47.75,47.96,178762.0,36.2825,36.4723,36.2521,36.4115,178762.0
2016-02-02 09:35:00,47.96,47.96,47.75,47.91,84411.0,36.4115,36.4115,36.2521,36.3736,84411.0
2016-02-02 09:40:00,47.91,47.93,47.67,47.67,88985.0,36.3736,36.3888,36.1914,36.1914,88985.0
2016-02-02 09:45:00,47.65,47.66,47.45,47.47,98164.0,36.1762,36.1838,36.0243,36.0395,98164.0
2016-02-02 09:50:00,47.46,47.51,47.33,47.36,137952.0,36.0319,36.0699,35.9332,35.956,137952.0
2016-02-02 09:55:00,47.37,47.54,47.36,47.44,112778.0,35.9636,36.0927,35.956,36.0168,112778.0
2016-02-02 10:00:00,47.44,47.45,47.35,47.36,96716.0,36.0168,36.0243,35.9484,35.956,96716.0
2016-02-02 10:05:00,47.36,47.44,47.3,47.41,71453.0,35.956,36.0168,35.9105,35.994,71453.0
2016-02-02 10:10:00,47.42,47.6,47.41,47.54,96731.0,36.0016,36.1382,35.994,36.0927,96731.0
2016-02-02 10:15:00,47.53,47.66,47.51,47.64,103522.0,36.0851,36.1838,36.0699,36.1686,103522.0
2016-02-02 10:20:00,47.63,47.63,47.44,47.46,117484.0,36.161,36.161,36.0168,36.0319,117484.0
2016-02-02 10:25:00,47.47,47.67,47.44,47.66,148136.0,36.0395,36.1914,36.0168,36.1838,148136.0
2016-02-02 10:30:00,47.66,47.79,47.64,47.67,48738.0,36.1838,36.2825,36.1686,36.1914,48738.0
2016-02-02 10:35:00,47.68,47.72,47.57,47.72,24471.0,36.199,36.2293,36.1154,36.2293,24471.0
2016-02-02 10:40:00,47.72,47.72,47.57,47.58,83092.0,36.2293,36.2293,36.1154,36.123,83092.0
2016-02-02 10:45:00,47.58,47.77,47.58,47.77,49745.0,36.123,36.2673,36.123,36.2673,49745.0
2016-02-02 10:50:00,47.77,47.82,47.73,47.75,66530.0,36.2673,36.3053,36.2369,36.2521,66530.0
2016-02-02 10:55:00,47.75,47.89,47.75,47.87,55953.0,36.2521,36.3584,36.2521,36.3432,55953.0
2016-02-02 11:00:00,47.87,47.93,47.82,47.86,62927.0,36.3432,36.3888,36.3053,36.3356,62927.0
2016-02-02 11:05:00,47.84,47.99,47.84,47.96,55679.0,36.3204,36.4343,36.3204,36.4115,55679.0
2016-02-02 11:10:00,47.96,48.0,47.91,48.0,61857.0,36.4115,36.4419,36.3736,36.4419,61857.0
2016-02-02 11:15:00,48.0,48.03,47.91,47.94,64947.0,36.4419,36.4647,36.3736,36.3964,64947.0
2016-02-02 11:20:00,47.94,47.96,47.92,47.95,42427.0,36.3964,36.4115,36.3812,36.4039,42427.0
2016-02-02 11:25:00,47.96,47.99,47.88,47.93,61713.0,36.4115,36.4343,36.3508,36.3888,61713.0
2016-02-02 11:30:00,47.92,48.06,47.91,48.01,58579.0,36.3812,36.4875,36.3736,36.4495,58579.0
2016-02-02 11:35:00,48.01,48.07,47.99,48.02,47104.0,36.4495,36.4951,36.4343,36.4571,47104.0
2016-02-02 11:40:00,48.02,48.02,47.79,47.8,64442.0,36.4571,36.4571,36.2825,36.2901,64442.0
2016-02-02 11:45:00,47.8,47.93,47.8,47.91,49691.0,36.2901,36.3888,36.2901,36.3736,49691.0
2016-02-02 11:50:00,47.9,47.91,47.75,47.78,56766.0,36.366,36.3736,36.2521,36.2749,56766.0
2016-02-02 11:55:00,47.79,47.84,47.76,47.78,48072.0,36.2825,36.3204,36.2597,36.2749,48072.0
2016-02-02 12:00:00,47.78,47.89,47.76,47.77,55887.0,36.2749,36.3584,36.2597,36.2673,55887.0
2016-02-02 12:05:00,47.76,47.83,47.75,47.81,30083.0,36.2597,36.3128,36.2521,36.2977,30083.0
2016-02-02 12:10:00,47.81,47.82,47.63,47.63,34507.0,36.2977,36.3053,36.161,36.161,34507.0
2016-02-02 12:15:00,47.63,47.67,47.56,47.67,37508.0,36.161,36.1914,36.1079,36.1914,37508.0
2016-02-02 12:20:00,47.66,47.77,47.65,47.76,31517.0,36.1838,36.2673,36.1762,36.2597,31517.0
2016-02-02 12:25:00,47.76,47.81,47.73,47.78,53878.0,36.2597,36.2977,36.2369,36.2749,53878.0
2016-02-02 12:30:00,47.78,47.78,47.68,47.7,53804.0,36.2749,36.2749,36.199,36.2141,53804.0
2016-02-02 12:35:00,47.7,47.78,47.66,47.76,39468.0,36.2141,36.2749,36.1838,36.2597,39468.0
2016-02-02 12:40:00,47.76,47.81,47.73,47.76,44959.0,36.2597,36.2977,36.2369,36.2597,44959.0
2016-02-02 12:45:00,47.76,47.82,47.73,47.77,46116.0,36.2597,36.3053,36.2369,36.2673,46116.0
2016-02-02 12:50:00,47.77,47.79,47.74,47.74,43117.0,36.2673,36.2825,36.2445,36.2445,43117.0
2016-02-02 12:55:00,47.74,47.75,47.66,47.75,53028.0,36.2445,36.2521,36.1838,36.2521,53028.0
2016-02-02 13:00:00,47.74,47.79,47.7,47.75,58107.0,36.2445,36.2825,36.2141,36.2521,58107.0
2016-02-02 13:05:00,47.76,47.81,47.62,47.64,61364.0,36.2597,36.2977,36.1534,36.1686,61364.0
2016-02-02 13:10:00,47.65,47.71,47.64,47.7,58395.0,36.1762,36.2217,36.1686,36.2141,58395.0
2016-02-02 13:15:00,47.71,47.75,47.64,47.75,55547.0,36.2217,36.2521,36.1686,36.2521,55547.0
2016-02-02 13:20:00,47.75,47.8,47.69,47.77,50128.0,36.2521,36.2901,36.2066,36.2673,50128.0
2016-02-02 13:25:00,47.77,47.91,47.77,47.86,61435.0,36.2673,36.3736,36.2673,36.3356,61435.0
2016-02-02 13:30:00,47.87,47.89,47.8,47.89,49306.0,36.3432,36.3584,36.2901,36.3584,49306.0
2016-02-02 13:35:00,47.88,47.88,47.8,47.8,40893.0,36.3508,36.3508,36.2901,36.2901,40893.0
2016-02-02 13:40:00,47.8,47.83,47.74,47.75,49505.0,36.2901,36.3128,36.2445,36.2521,49505.0
2016-02-02 13:45:00,47.76,47.78,47.62,47.66,59083.0,36.2597,36.2749,36.1534,36.1838,59083.0
2016-02-02 13:50:00,47.66,47.68,47.59,47.67,52680.0,36.1838,36.199,36.1306,36.1914,52680.0
2016-02-02 13:55:00,47.68,47.74,47.68,47.71,37761.0,36.199,36.2445,36.199,36.2217,37761.0
2016-02-02 14:00:00,47.72,47.77,47.66,47.69,38118.0,36.2293,36.2673,36.1838,36.2066,38118.0
2016-02-02 14:05:00,47.69,47.71,47.62,47.69,37681.0,36.2066,36.2217,36.1534,36.2066,37681.0
2016-02-02 14:10:00,47.69,47.74,47.66,47.73,63181.0,36.2066,36.2445,36.1838,36.2369,63181.0
2016-02-02 14:15:00,47.73,47.85,47.72,47.77,61035.0,36.2369,36.328,36.2293,36.2673,61035.0
2016-02-02 14:20:00,47.78,47.83,47.72,47.77,59334.0,36.2749,36.3128,36.2293,36.2673,59334.0
2016-02-02 14:25:00,47.78,47.83,47.7,47.74,46846.0,36.2749,36.3128,36.2141,36.2445,46846.0
2016-02-02 14:30:00,47.75,47.81,47.73,47.81,61833.0,36.2521,36.2977,36.2369,36.2977,61833.0
2016-02-02 14:35:00,47.81,47.93,47.78,47.92,53573.0,36.2977,36.3888,36.2749,36.3812,53573.0
2016-02-02 14:40:00,47.93,47.99,47.92,47.98,61190.0,36.3888,36.4343,36.3812,36.4267,61190.0
2016-02-02 14:45:00,47.97,47.97,47.88,47.96,57068.0,36.4191,36.4191,36.3508,36.4115,57068.0
2016-02-02 14:50:00,47.96,48.05,47.93,47.93,58537.0,36.4115,36.4799,36.3888,36.3888,58537.0
2016-02-02 14:55:00,47.93,47.99,47.93,47.95,44930.0,36.3888,36.4343,36.3888,36.4039,44930.0
2016-02-02 15:00:00,47.94,47.97,47.91,47.93,60967.0,36.3964,36.4191,36.3736,36.3888,60967.0
2016-02-02 15:05:00,47.94,47.98,47.9,47.91,76666.0,36.3964,36.4267,36.366,36.3736,76666.0
2016-02-02 15:10:00,47.91,47.97,47.86,47.96,67308.0,36.3736,36.4191,36.3356,36.4115,67308.0
2016-02-02 15:15:00,47.96,48.11,47.95,48.1,154854.0,36.4115,36.5254,36.4039,36.5178,154854.0
2016-02-02 15:20:00,48.1,48.11,48.0,48.09,118506.0,36.5178,36.5254,36.4419,36.5102,118506.0
2016-02-02 15:25:00,48.09,48.18,48.05,48.14,109066.0,36.5102,36.5786,36.4799,36.5482,109066.0
2016-02-02 15:30:00,48.15,48.28,48.14,48.24,97510.0,36.5558,36.6545,36.5482,36.6241,97510.0
2016-02-02 15:35:00,48.25,48.3,48.19,48.24,118631.0,36.6317,36.6697,36.5862,36.6241,118631.0
2016-02-02 15:40:00,48.25,48.34,48.22,48.28,150969.0,36.6317,36.7,36.6089,36.6545,150969.0
2016-02-02 15:45:00,48.29,48.29,48.21,48.27,214914.0,36.6621,36.6621,36.6013,36.6469,214914.0
2016-02-02 15:50:00,48.28,48.37,48.27,48.32,265780.0,36.6545,36.7228,36.6469,36.6849,265780.0
2016-02-02 15:55:00,48.32,48.36,48.31,48.35,423426.0,36.6849,36.7152,36.6773,36.7076,423426.0
2016-02-03 09:30:00,48.48,48.67,48.16,48.38,91797.0,36.8063,36.9506,36.5634,36.7304,91797.0
2016-02-03 09:35:00,48.38,48.38,47.91,47.93,90151.0,36.7304,36.7304,36.3736,36.3888,90151.0
2016-02-03 09:40:00,47.91,48.08,47.84,48.0,117326.0,36.3736,36.5026,36.3204,36.4419,117326.0
2016-02-03 09:45:00,48.01,48.11,47.87,47.94,80287.0,36.4495,36.5254,36.3432,36.3964,80287.0
2016-02-03 09:50:00,47.95,48.06,47.94,48.04,89131.0,36.4039,36.4875,36.3964,36.4723,89131.0
2016-02-03 09:55:00,48.04,48.2,48.0,48.02,72843.0,36.4723,36.5937,36.4419,36.4571,72843.0
2016-02-03 10:00:00,48.02,48.03,47.67,47.75,59327.0,36.4571,36.4647,36.1914,36.2521,59327.0
2016-02-03 10:05:00,47.73,47.82,47.6,47.61,20910.0,36.2369,36.3053,36.1382,36.1458,20910.0
2016-02-03 10:10:00,47.63,47.75,47.59,47.65,48078.0,36.161,36.2521,36.1306,36.1762,48078.0
2016-02-03 10:15:00,47.64,47.78,47.59,47.61,42533.0,36.1686,36.2749,36.1306,36.1458,42533.0
2016-02-03 10:20:00,47.62,47.76,47.59,47.73,93596.0,36.1534,36.2597,36.1306,36.2369,93596.0
2016-02-03 10:25:00,47.72,47.75,47.54,47.59,45235.0,36.2293,36.2521,36.0927,36.1306,45235.0
2016-02-03 10:30:00,47.57,47.64,47.42,47.6,74297.0,36.1154,36.1686,36.0016,36.1382,74297.0
2016-02-03 10:35:00,47.59,47.64,47.45,47.64,46058.0,36.1306,36.1686,36.0243,36.1686,46058.0
2016-02-03 10:40:00,47.64,47.7,47.56,47.65,33344.0,36.1686,36.2141,36.1079,36.1762,33344.0
2016-02-03 10:45:00,47.65,47.74,47.55,47.55,31280.0,36.1762,36.2445,36.1003,36.1003,31280.0
2016-02-03 10:50:00,47.57,47.74,47.57,47.72,25697.0,36.1154,36.2445,36.1154,36.2293,25697.0
2016-02-03 10:55:00,47.72,47.78,47.65,47.71,26665.0,36.2293,36.2749,36.1762,36.2217,26665.0
2016-02-03 11:00:00,47.71,47.75,47.63,47.64,49897.0,36.2217,36.2521,36.161,36.1686,49897.0
2016-02-03 11:05:00,47.64,47.68,47.51,47.62,36078.0,36.1686,36.199,36.0699,36.1534,36078.0
2016-02-03 11:10:00,47.62,47.74,47.5,47.74,43542.0,36.1534,36.2445,36.0623,36.2445,43542.0
2016-02-03 11:15:00,47.75,47.82,47.68,47.79,33254.0,36.2521,36.3053,36.199,36.2825,33254.0
2016-02-03 11:20:00,47.78,47.91,47.71,47.72,36050.0,36.2749,36.3736,36.2217,36.2293,36050.0
2016-02-03 11:25:00,47.72,47.81,47.65,47.75,52392.0,36.2293,36.2977,36.1762,36.2521,52392.0
2016-02-03 11:30:00,47.74,47.82,47.63,47.63,42735.0,36.2445,36.3053,36.161,36.161,42735.0
2016-02-03 11:35:00,47.63,47.85,47.54,47.84,35709.0,36.161,36.328,36.0927,36.3204,35709.0
2016-02-03 11:40:00,47.82,47.94,47.77,47.83,35725.0,36.3053,36.3964,36.2673,36.3128,35725.0
2016-02-03 11:45:00,47.83,47.87,47.73,47.78,35576.0,36.3128,36.3432,36.2369,36.2749,35576.0
2016-02-03 11:50:00,47.78,47.82,47.66,47.71,39229.0,36.2749,36.3053,36.1838,36.2217,39229.0
2016-02-03 11:55:00,47.72,47.77,47.69,47.76,31629.0,36.2293,36.2673,36.2066,36.2597,31629.0
2016-02-03 12:00:00,47.76,47.83,47.74,47.8,32173.0,36.2597,36.3128,36.2445,36.2901,32173.0
2016-02-03 12:05:00,47.78,47.78,47.64,47.67,43759.0,36.2749,36.2749,36.1686,36.1914,43759.0
2016-02-03 12:10:00,47.66,47.67,47.6,47.64,46028.0,36.1838,36.1914,36.1382,36.1686,46028.0
2016-02-03 12:15:00,47.64,47.72,47.64,47.64,29375.0,36.1686,36.2293,36.1686,36.1686,29375.0
2016-02-03 12:20:00,47.64,47.83,47.63,47.81,31182.0,36.1686,36.3128,36.161,36.2977,31182.0
2016-02-03 12:25:00,47.82,47.86,47.76,47.8,35672.0,36.3053,36.3356,36.2597,36.2901,35672.0
2016-02-03 12:30:00,47.8,47.81,47.62,47.64,35354.0,36.2901,36.2977,36.1534,36.1686,35354.0
2016-02-03 12:35:00,47.65,47.72,47.65,47.7,26118.0,36.1762,36.2293,36.1762,36.2141,26118.0
2016-02-03 12:40:00,47.7,47.73,47.64,47.65,21466.0,36.2141,36.2369,36.1686,36.1762,21466.0
2016-02-03 12:45:00,47.66,47.82,47.65,47.81,25115.0,36.1838,36.3053,36.1762,36.2977,25115.0
2016-02-03 12:50:00,47.81,47.86,47.73,47.81,26386.0,36.2977,36.3356,36.2369,36.2977,26386.0
2016-02-03 12:55:00,47.82,47.93,47.82,47.89,21829.0,36.3053,36.3888,36.3053,36.3584,21829.0
2016-02-03 13:00:00,47.9,47.97,47.79,47.79,61478.0,36.366,36.4191,36.2825,36.2825,61478.0
2016-02-03 13:05:00,47.79,47.84,47.72,47.72,58898.0,36.2825,36.3204,36.2293,36.2293,58898.0
2016-02-03 13:10:00,47.72,47.75,47.66,47.67,43532.0,36.2293,36.2521,36.1838,36.1914,43532.0
2016-02-03 13:15:00,47.68,47.79,47.68,47.73,47934.0,36.199,36.2825,36.199,36.2369,47934.0
2016-02-03 13:20:00,47.74,47.82,47.7,47.82,52525.0,36.2445,36.3053,36.2141,36.3053,52525.0
2016-02-03 13:25:00,47.82,47.82,47.71,47.73,34847.0,36.3053,36.3053,36.2217,36.2369,34847.0
2016-02-03 13:30:00,47.73,47.76,47.67,47.68,28312.0,36.2369,36.2597,36.1914,36.199,28312.0
2016-02-03 13:35:00,47.68,47.69,47.5,47.51,62155.0,36.199,36.2066,36.0623,36.0699,62155.0
2016-02-03 13:40:00,47.5,47.56,47.44,47.55,40255.0,36.0623,36.1079,36.0168,36.1003,40255.0
2016-02-03 13:45:00,47.56,47.63,47.52,47.56,36029.0,36.1079,36.161,36.0775,36.1079,36029.0
2016-02-03 13:50:00,47.57,47.58,47.49,47.5,31782.0,36.1154,36.123,36.0547,36.0623,31782.0
2016-02-03 13:55:00,47.49,47.52,47.4,47.4,54115.0,36.0547,36.0775,35.9864,35.9864,54115.0
2016-02-03 14:00:00,47.4,47.53,47.39,47.48,39558.0,35.9864,36.0851,35.9788,36.0471,39558.0
2016-02-03 14:05:00,47.48,47.58,47.45,47.55,49617.0,36.0471,36.123,36.0243,36.1003,49617.0
2016-02-03 14:10:00,47.54,47.63,47.52,47.57,63643.0,36.0927,36.161,36.0775,36.1154,63643.0
2016-02-03 14:15:00,47.57,47.61,47.51,47.53,69332.0,36.1154,36.1458,36.0699,36.0851,69332.0
2016-02-03 14:20:00,47.53,47.87,47.53,47.85,64224.0,36.0851,36.3432,36.0851,36.328,64224.0
2016-02-03 14:25:00,47.85,48.06,47.79,47.97,63439.0,36.328,36.4875,36.2825,36.4191,63439.0
2016-02-03 14:30:00,47.96,48.05,47.91,47.96,64158.0,36.4115,36.4799,36.3736,36.4115,64158.0
2016-02-03 14:35:00,47.97,47.98,47.8,47.86,119467.0,36.4191,36.4267,36.2901,36.3356,119467.0
2016-02-03 14:40:00,47.86,47.88,47.71,47.87,141226.0,36.3356,36.3508,36.2217,36.3432,141226.0
2016-02-03 14:45:00,47.88,47.96,47.85,47.88,68494.0,36.3508,36.4115,36.328,36.3508,68494.0
2016-02-03 14:50:00,47.87,47.9,47.71,47.8,47174.0,36.3432,36.366,36.2217,36.2901,47174.0
2016-02-03 14:55:00,47.81,47.93,47.81,47.87,52799.0,36.2977,36.3888,36.2977,36.3432,52799.0
2016-02-03 15:00:00,47.88,47.92,47.8,47.9,110273.0,36.3508,36.3812,36.2901,36.366,110273.0
2016-02-03 15:05:00,47.9,48.1,47.9,48.07,49849.0,36.366,36.5178,36.366,36.4951,49849.0
2016-02-03 15:10:00,48.07,48.15,48.07,48.13,51057.0,36.4951,36.5558,36.4951,36.5406,51057.0
2016-02-03 15:15:00,48.15,48.15,48.02,48.11,42679.0,36.5558,36.5558,36.4571,36.5254,42679.0
2016-02-03 15:20:00,48.1,48.13,47.96,48.01,65002.0,36.5178,36.5406,36.4115,36.4495,65002.0
2016-02-03 15:25:00,48.02,48.06,47.93,47.94,64142.0,36.4571,36.4875,36.3888,36.3964,64142.0
2016-02-03 15:30:00,47.94,48.0,47.9,47.98,69510.0,36.3964,36.4419,36.366,36.4267,69510.0
2016-02-03 15:35:00,47.99,48.01,47.86,47.91,71495.0,36.4343,36.4495,36.3356,36.3736,71495.0
2016-02-03 15:40:00,47.91,48.04,47.86,48.03,65605.0,36.3736,36.4723,36.3356,36.4647,65605.0
2016-02-03 15:45:00,48.03,48.05,47.96,48.01,79988.0,36.4647,36.4799,36.4115,36.4495,79988.0
2016-02-03 15:50:00,48.01,48.15,48.01,48.15,100152.0,36.4495,36.5558,36.4495,36.5558,100152.0
2016-02-03 15:55:00,48.14,48.14,48.03,48.09,153343.0,36.5482,36.5482,36.4647,36.5102,153343.0
2016-02-04 09:30:00,47.77,48.5,47.77,47.94,69328.0,36.2673,36.8215,36.2673,36.3964,69328.0
2016-02-04 09:35:00,47.89,47.93,47.76,47.82,22243.0,36.3584,36.3888,36.2597,36.3053,22243.0
2016-02-04 09:40:00,47.79,47.79,47.54,47.57,34547.0,36.2825,36.2825,36.0927,36.1154,34547.0
2016-02-04 09:45:00,47.58,47.83,47.58,47.82,29475.0,36.123,36.3128,36.123,36.3053,29475.0
2016-02-04 09:50:00,47.83,47.95,47.79,47.92,51577.0,36.3128,36.4039,36.2825,36.3812,51577.0
2016-02-04 09:55:00,47.91,47.92,47.73,47.82,20142.0,36.3736,36.3812,36.2369,36.3053,20142.0
2016-02-04 10:00:00,47.79,47.8,47.57,47.57,31121.0,36.2825,36.2901,36.1154,36.1154,31121.0
2016-02-04 10:05:00,47.59,47.72,47.59,47.65,33693.0,36.1306,36.2293,36.1306,36.1762,33693.0
2016-02-04 10:10:00,47.64,47.86,47.64,47.86,33524.0,36.1686,36.3356,36.1686,36.3356,33524.0
2016-02-04 10:15:00,47.85,47.92,47.84,47.88,21725.0,36.328,36.3812,36.3204,36.3508,21725.0
2016-02-04 10:20:00,47.89,47.9,47.79,47.83,25876.0,36.3584,36.366,36.2825,36.3128,25876.0
2016-02-04 10:25:00,47.82,47.89,47.76,47.79,37187.0,36.3053,36.3584,36.2597,36.2825,37187.0
2016-02-04 10:30:00,47.8,47.92,47.75,47.9,30691.0,36.2901,36.3812,36.2521,36.366,30691.0
2016-02-04 10:35:00,47.89,47.92,47.79,47.82,68164.0,36.3584,36.3812,36.2825,36.3053,68164.0
2016-02-04 10:40:00,47.82,47.84,47.77,47.78,38738.0,36.3053,36.3204,36.2673,36.2749,38738.0
2016-02-04 10:45:00,47.78,47.9,47.74,47.89,49872.0,36.2749,36.366,36.2445,36.3584,49872.0
2016-02-04 10:50:00,47.88,47.94,47.85,47.94,28279.0,36.3508,36.3964,36.328,36.3964,28279.0
2016-02-04 10:55:00,47.96,48.01,47.9,47.95,39365.0,36.4115,36.4495,36.366,36.4039,39365.0
2016-02-04 11:00:00,47.95,47.96,47.8,47.81,23288.0,36.4039,36.4115,36.2901,36.2977,23288.0
2016-02-04 11:05:00,47.8,47.84,47.75,47.75,32711.0,36.2901,36.3204,36.2521,36.2521,32711.0
2016-02-04 11:10:00,47.75,47.78,47.67,47.71,38609.0,36.2521,36.2749,36.1914,36.2217,38609.0
2016-02-04 11:15:00,47.7,47.76,47.56,47.56,25917.0,36.2141,36.2597,36.1079,36.1079,25917.0
2016-02-04 11:20:00,47.57,47.65,47.57,47.63,18944.0,36.1154,36.1762,36.1154,36.161,18944.0
2016-02-04 11:25:00,47.64,47.66,47.6,47.6,21638.0,36.1686,36.1838,36.1382,36.1382,21638.0
2016-02-04 11:30:00,47.6,47.64,47.52,47.64,26141.0,36.1382,36.1686,36.0775,36.1686,26141.0
2016-02-04 11:35:00,47.64,47.73,47.64,47.69,18501.0,36.1686,36.2369,36.1686,36.2066,18501.0
2016-02-04 11:40:00,47.69,47.73,47.59,47.64,20325.0,36.2066,36.2369,36.1306,36.1686,20325.0
2016-02-04 11:45:00,47.65,47.67,47.48,47.55,40409.0,36.1762,36.1914,36.0471,36.1003,40409.0
2016-02-04 11:50:00,47.54,47.62,47.51,47.61,25383.0,36.0927,36.1534,36.0699,36.1458,25383.0
2016-02-04 11:55:00,47.6,47.61,47.48,47.49,27949.0,36.1382,36.1458,36.0471,36.0547,27949.0
2016-02-04 12:00:00,47.5,47.59,47.45,47.59,39762.0,36.0623,36.1306,36.0243,36.1306,39762.0
2016-02-04 12:05:00,47.58,47.7,47.54,47.67,35822.0,36.123,36.2141,36.0927,36.1914,35822.0
2016-02-04 12:10:00,47.68,47.77,47.67,47.7,23288.0,36.199,36.2673,36.1914,36.2141,23288.0
2016-02-04 12:15:00,47.7,47.76,47.66,47.73,26215.0,36.2141,36.2597,36.1838,36.2369,26215.0
2016-02-04 12:20:00,47.75,47.8,47.72,47.75,18644.0,36.2521,36.2901,36.2293,36.2521,18644.0
2016-02-04 12:25:00,47.75,47.76,47.67,47.73,19025.0,36.2521,36.2597,36.1914,36.2369,19025.0
2016-02-04 12:30:00,47.72,47.74,47.66,47.7,20888.0,36.2293,36.2445,36.1838,36.2141,20888.0
2016-02-04 12:35:00,47.72,47.85,47.71,47.81,17483.0,36.2293,36.328,36.2217,36.2977,17483.0
2016-02-04 12:40:00,47.82,47.87,47.79,47.84,22322.0,36.3053,36.3432,36.2825,36.3204,22322.0
2016-02-04 12:45:00,47.84,47.86,47.8,47.85,13132.0,36.3204,36.3356,36.2901,36.328,13132.0
2016-02-04 12:50:00,47.86,47.87,47.79,47.85,19480.0,36.3356,36.3432,36.2825,36.328,19480.0
2016-02-04 12:55:00,47.85,47.88,47.8,47.82,19636.0,36.328,36.3508,36.2901,36.3053,19636.0
2016-02-04 13:00:00,47.81,47.89,47.81,47.86,25094.0,36.2977,36.3584,36.2977,36.3356,25094.0
2016-02-04 13:05:00,47.87,47.94,47.86,47.93,19200.0,36.3432,36.3964,36.3356,36.3888,19200.0
2016-02-04 13:10:00,47.92,47.99,47.9,47.93,22219.0,36.3812,36.4343,36.366,36.3888,22219.0
2016-02-04 13:15:00,47.94,47.98,47.91,47.91,20723.0,36.3964,36.4267,36.3736,36.3736,20723.0
2016-02-04 13:20:00,47.91,47.97,47.9,47.91,24286.0,36.3736,36.4191,36.366,36.3736,24286.0
2016-02-04 13:25:00,47.9,47.98,47.87,47.96,36838.0,36.366,36.4267,36.3432,36.4115,36838.0
2016-02-04 13:30:00,47.95,48.01,47.89,47.89,15695.0,36.4039,36.4495,36.3584,36.3584,15695.0
2016-02-04 13:35:00,47.9,47.92,47.82,47.87,23730.0,36.366,36.3812,36.3053,36.3432,23730.0
2016-02-04 13:40:00,47.87,47.87,47.74,47.77,22997.0,36.3432,36.3432,36.2445,36.2673,22997.0
2016-02-04 13:45:00,47.77,47.77,47.62,47.62,18913.0,36.2673,36.2673,36.1534,36.1534,18913.0
2016-02-04 13:50:00,47.63,47.67,47.6,47.65,22963.0,36.161,36.1914,36.1382,36.1762,22963.0
2016-02-04 13:55:00,47.64,47.72,47.61,47.69,14381.0,36.1686,36.2293,36.1458,36.2066,14381.0
2016-02-04 14:00:00,47.7,47.7,47.54,47.54,34015.0,36.2141,36.2141,36.0927,36.0927,34015.0
2016-02-04 14:05:00,47.53,47.58,47.51,47.53,21619.0,36.0851,36.123,36.0699,36.0851,21619.0
2016-02-04 14:10:00,47.52,47.58,47.47,47.57,18119.0,36.0775,36.123,36.0395,36.1154,18119.0
2016-02-04 14:15:00,47.58,47.61,47.55,47.58,15571.0,36.123,36.1458,36.1003,36.123,15571.0
2016-02-04 14:20:00,47.59,47.61,47.53,47.56,32022.0,36.1306,36.1458,36.0851,36.1079,32022.0
2016-02-04 14:25:00,47.57,47.59,47.47,47.49,28417.0,36.1154,36.1306,36.0395,36.0547,28417.0
2016-02-04 14:30:00,47.48,47.51,47.42,47.45,38348.0,36.0471,36.0699,36.0016,36.0243,38348.0
2016-02-04 14:35:00,47.45,47.53,47.4,47.41,35766.0,36.0243,36.0851,35.9864,35.994,35766.0
2016-02-04 14:40:00,47.4,47.49,47.35,47.48,62016.0,35.9864,36.0547,35.9484,36.0471,62016.0
2016-02-04 14:45:00,47.48,47.59,47.48,47.58,25255.0,36.0471,36.1306,36.0471,36.123,25255.0
2016-02-04 14:50:00,47.58,47.59,47.51,47.52,23441.0,36.123,36.1306,36.0699,36.0775,23441.0
2016-02-04 14:55:00,47.54,47.72,47.54,47.71,21762.0,36.0927,36.2293,36.0927,36.2217,21762.0
2016-02-04 15:00:00,47.71,47.71,47.63,47.63,27580.0,36.2217,36.2217,36.161,36.161,27580.0
2016-02-04 15:05:00,47.62,47.66,47.57,47.63,37438.0,36.1534,36.1838,36.1154,36.161,37438.0
2016-02-04 15:10:00,47.64,47.73,47.61,47.72,24692.0,36.1686,36.2369,36.1458,36.2293,24692.0
2016-02-04 15:15:00,47.72,47.78,47.69,47.69,28288.0,36.2293,36.2749,36.2066,36.2066,28288.0
2016-02-04 15:20:00,47.69,47.77,47.69,47.77,31514.0,36.2066,36.2673,36.2066,36.2673,31514.0
2016-02-04 15:25:00,47.78,47.79,47.74,47.74,29284.0,36.2749,36.2825,36.2445,36.2445,29284.0
2016-02-04 15:30:00,47.75,47.77,47.68,47.7,42072.0,36.2521,36.2673,36.199,36.2141,42072.0
2016-02-04 15:35:00,47.7,47.79,47.67,47.79,41835.0,36.2141,36.2825,36.1914,36.2825,41835.0
2016-02-04 15:40:00,47.8,47.86,47.76,47.82,46911.0,36.2901,36.3356,36.2597,36.3053,46911.0
2016-02-04 15:45:00,47.82,47.83,47.78,47.81,33585.0,36.3053,36.3128,36.2749,36.2977,33585.0
2016-02-04 15:50:00,47.82,47.92,47.82,47.91,146540.0,36.3053,36.3812,36.3053,36.3736,146540.0
2016-02-04 15:55:00,47.92,47.98,47.92,47.94,248020.0,36.3812,36.4267,36.3812,36.3964,248020.0
2016-02-05 09:30:00,47.97,48.17,47.94,47.94,58838.0,36.4191,36.571,36.3964,36.3964,58838.0
2016-02-05 09:35:00,47.96,48.07,47.85,48.06,28446.0,36.4115,36.4951,36.328,36.4875,28446.0
2016-02-05 09:40:00,48.06,48.07,47.84,47.86,21365.0,36.4875,36.4951,36.3204,36.3356,21365.0
2016-02-05 09:45:00,47.87,47.87,47.66,47.69,15077.0,36.3432,36.3432,36.1838,36.2066,15077.0
2016-02-05 09:50:00,47.67,47.71,47.62,47.64,16716.0,36.1914,36.2217,36.1534,36.1686,16716.0
2016-02-05 09:55:00,47.62,47.72,47.6,47.62,17026.0,36.1534,36.2293,36.1382,36.1534,17026.0
2016-02-05 10:00:00,47.62,47.72,47.6,47.71,19769.0,36.1534,36.2293,36.1382,36.2217,19769.0
2016-02-05 10:05:00,47.7,47.72,47.64,47.65,29266.0,36.2141,36.2293,36.1686,36.1762,29266.0
2016-02-05 10:10:00,47.65,47.81,47.65,47.75,29330.0,36.1762,36.2977,36.1762,36.2521,29330.0
2016-02-05 10:15:00,47.75,47.83,47.74,47.75,20540.0,36.2521,36.3128,36.2445,36.2521,20540.0
2016-02-05 10:20:00,47.74,47.8,47.66,47.66,25993.0,36.2445,36.2901,36.1838,36.1838,25993.0
2016-02-05 10:25:00,47.65,47.7,47.54,47.58,26488.0,36.1762,36.2141,36.0927,36.123,26488.0
2016-02-05 10:30:00,47.58,47.68,47.57,47.66,25776.0,36.123,36.199,36.1154,36.1838,25776.0
2016-02-05 10:35:00,47.66,47.7,47.64,47.66,19628.0,36.1838,36.2141,36.1686,36.1838,19628.0
2016-02-05 10:40:00,47.65,47.72,47.61,47.66,24917.0,36.1762,36.2293,36.1458,36.1838,24917.0
2016-02-05 10:45:00,47.65,47.67,47.59,47.59,15652.0,36.1762,36.1914,36.1306,36.1306,15652.0
2016-02-05 10:50:00,47.6,47.6,47.45,47.47,26655.0,36.1382,36.1382,36.0243,36.0395,26655.0
2016-02-05 10:55:00,47.44,47.49,47.3,47.31,51998.0,36.0168,36.0547,35.9105,35.9181,51998.0
2016-02-05 11:00:00,47.31,47.39,47.29,47.3,18736.0,35.9181,35.9788,35.9029,35.9105,18736.0
2016-02-05 11:05:00,47.3,47.32,47.2,47.23,126076.0,35.9105,35.9256,35.8345,35.8573,126076.0
2016-02-05 11:10:00,47.22,47.26,47.15,47.19,32840.0,35.8497,35.8801,35.7966,35.8269,32840.0
2016-02-05 11:15:00,47.19,47.22,47.09,47.12,16795.0,35.8269,35.8497,35.751,35.7738,16795.0
2016-02-05 11:20:00,47.11,47.15,47.04,47.06,18262.0,35.7662,35.7966,35.7131,35.7283,18262.0
2016-02-05 11:25:00,47.05,47.1,46.97,47.06,24355.0,35.7207,35.7586,35.6599,35.7283,24355.0
2016-02-05 11:30:00,47.08,47.11,47.05,47.1,24781.0,35.7434,35.7662,35.7207,35.7586,24781.0
2016-02-05 11:35:00,47.11,47.11,47.03,47.08,29864.0,35.7662,35.7662,35.7055,35.7434,29864.0
2016-02-05 11:40:00,47.08,47.14,47.01,47.06,50077.0,35.7434,35.789,35.6903,35.7283,50077.0
2016-02-05 11:45:00,47.06,47.08,47.0,47.08,14526.0,35.7283,35.7434,35.6827,35.7434,14526.0
2016-02-05 11:50:00,47.09,47.19,47.09,47.17,26536.0,35.751,35.8269,35.751,35.8118,26536.0
2016-02-05 11:55:00,47.17,47.17,47.07,47.11,22033.0,35.8118,35.8118,35.7358,35.7662,22033.0
2016-02-05 12:00:00,47.11,47.11,47.04,47.06,46787.0,35.7662,35.7662,35.7131,35.7283,46787.0
2016-02-05 12:05:00,47.06,47.12,46.99,47.01,37634.0,35.7283,35.7738,35.6751,35.6903,37634.0
2016-02-05 12:10:00,47.0,47.0,46.93,46.96,22886.0,35.6827,35.6827,35.6296,35.6523,22886.0
2016-02-05 12:15:00,46.96,47.04,46.95,47.0,29536.0,35.6523,35.7131,35.6447,35.6827,29536.0
2016-02-05 12:20:00,47.0,47.02,46.96,46.98,32556.0,35.6827,35.6979,35.6523,35.6675,32556.0
2016-02-05 12:25:00,46.99,47.02,46.92,46.95,33607.0,35.6751,35.6979,35.622,35.6447,33607.0
2016-02-05 12:30:00,46.95,46.99,46.9,46.91,32620.0,35.6447,35.6751,35.6068,35.6144,32620.0
2016-02-05 12:35:00,46.91,46.96,46.86,46.92,53784.0,35.6144,35.6523,35.5764,35.622,53784.0
2016-02-05 12:40:00,46.92,46.93,46.82,46.88,55391.0,35.622,35.6296,35.546,35.5916,55391.0
2016-02-05 12:45:00,46.87,47.01,46.86,47.01,56531.0,35.584,35.6903,35.5764,35.6903,56531.0
2016-02-05 12:50:00,47.01,47.05,46.85,46.86,63408.0,35.6903,35.7207,35.5688,35.5764,63408.0
2016-02-05 12:55:00,46.84,46.93,46.79,46.93,30053.0,35.5612,35.6296,35.5233,35.6296,30053.0
2016-02-05 13:00:00,46.93,47.0,46.88,46.91,30745.0,35.6296,35.6827,35.5916,35.6144,30745.0
2016-02-05 13:05:00,46.91,46.99,46.9,46.97,61802.0,35.6144,35.6751,35.6068,35.6599,61802.0
2016-02-05 13:10:00,46.98,46.99,46.93,46.94,13633.0,35.6675,35.6751,35.6296,35.6371,13633.0
2016-02-05 13:15:00,46.93,46.99,46.91,46.97,13900.0,35.6296,35.6751,35.6144,35.6599,13900.0
2016-02-05 13:20:00,46.97,46.97,46.92,46.95,12400.0,35.6599,35.6599,35.622,35.6447,12400.0
2016-02-05 13:25:00,46.96,46.99,46.95,46.98,17668.0,35.6523,35.6751,35.6447,35.6675,17668.0
2016-02-05 13:30:00,46.97,47.01,46.95,46.99,26887.0,35.6599,35.6903,35.6447,35.6751,26887.0
2016-02-05 13:35:00,46.98,47.0,46.93,46.93,57145.0,35.6675,35.6827,35.6296,35.6296,57145.0
2016-02-05 13:40:00,46.93,46.96,46.86,46.89,24707.0,35.6296,35.6523,35.5764,35.5992,24707.0
2016-02-05 13:45:00,46.89,46.9,46.82,46.85,16276.0,35.5992,35.6068,35.546,35.5688,16276.0
2016-02-05 13:50:00,46.84,46.85,46.78,46.84,22101.0,35.5612,35.5688,35.5157,35.5612,22101.0
2016-02-05 13:55:00,46.84,46.91,46.83,46.91,36179.0,35.5612,35.6144,35.5536,35.6144,36179.0
2016-02-05 14:00:00,46.91,46.96,46.89,46.94,21357.0,35.6144,35.6523,35.5992,35.6371,21357.0
2016-02-05 14:05:00,46.94,46.94,46.87,46.92,25893.0,35.6371,35.6371,35.584,35.622,25893.0
2016-02-05 14:10:00,46.91,46.91,46.82,46.82,26469.0,35.6144,35.6144,35.546,35.546,26469.0
2016-02-05 14:15:00,46.82,46.85,46.73,46.79,35562.0,35.546,35.5688,35.4777,35.5233,35562.0
2016-02-05 14:20:00,46.8,46.81,46.76,46.81,54050.0,35.5309,35.5385,35.5005,35.5385,54050.0
2016-02-05 14:25:00,46.8,46.81,46.73,46.75,28247.0,35.5309,35.5385,35.4777,35.4929,28247.0
2016-02-05 14:30:00,46.75,46.93,46.74,46.9,47593.0,35.4929,35.6296,35.4853,35.6068,47593.0
2016-02-05 14:35:00,46.9,46.96,46.89,46.93,18557.0,35.6068,35.6523,35.5992,35.6296,18557.0
2016-02-05 14:40:00,46.93,46.94,46.83,46.84,29289.0,35.6296,35.6371,35.5536,35.5612,29289.0
2016-02-05 14:45:00,46.85,46.95,46.84,46.95,20541.0,35.5688,35.6447,35.5612,35.6447,20541.0
2016-02-05 14:50:00,46.94,46.94,46.86,46.87,27854.0,35.6371,35.6371,35.5764,35.584,27854.0
2016-02-05 14:55:00,46.88,46.92,46.82,46.87,40466.0,35.5916,35.622,35.546,35.584,40466.0
2016-02-05 15:00:00,46.87,46.88,46.76,46.78,31034.0,35.584,35.5916,35.5005,35.5157,31034.0
2016-02-05 15:05:00,46.79,46.83,46.78,46.82,29645.0,35.5233,35.5536,35.5157,35.546,29645.0
2016-02-05 15:10:00,46.83,46.89,46.82,46.88,41276.0,35.5536,35.5992,35.546,35.5916,41276.0
2016-02-05 15:15:00,46.88,47.02,46.85,47.01,65819.0,35.5916,35.6979,35.5688,35.6903,65819.0
2016-02-05 15:20:00,47.01,47.09,46.98,47.08,69296.0,35.6903,35.751,35.6675,35.7434,69296.0
2016-02-05 15:25:00,47.07,47.09,47.02,47.07,58383.0,35.7358,35.751,35.6979,35.7358,58383.0
2016-02-05 15:30:00,47.06,47.08,47.03,47.08,51987.0,35.7283,35.7434,35.7055,35.7434,51987.0
2016-02-05 15:35:00,47.08,47.1,46.97,46.97,72018.0,35.7434,35.7586,35.6599,35.6599,72018.0
2016-02-05 15:40:00,46.96,46.96,46.91,46.95,52421.0,35.6523,35.6523,35.6144,35.6447,52421.0
2016-02-05 15:45:00,46.94,46.99,46.92,46.97,105847.0,35.6371,35.6751,35.622,35.6599,105847.0
2016-02-05 15:50:00,46.97,46.97,46.83,46.85,161735.0,35.6599,35.6599,35.5536,35.5688,161735.0
2016-02-05 15:55:00,46.85,47.05,46.84,47.04,211742.0,35.5688,35.7207,35.5612,35.7131,211742.0
2016-02-08 09:30:00,46.33,46.5,46.31,46.5,55663.0,35.174,35.3031,35.1588,35.3031,55663.0
2016-02-08 09:35:00,46.52,46.57,46.36,46.45,43413.0,35.3183,35.3562,35.1968,35.2651,43413.0
2016-02-08 09:40:00,46.46,46.66,46.43,46.63,35742.0,35.2727,35.4246,35.25,35.4018,35742.0
2016-02-08 09:45:00,46.64,46.64,46.41,46.41,25738.0,35.4094,35.4094,35.2348,35.2348,25738.0
2016-02-08 09:50:00,46.41,46.41,46.14,46.24,41192.0,35.2348,35.2348,35.0298,35.1057,41192.0
2016-02-08 09:55:00,46.24,46.44,46.19,46.38,53571.0,35.1057,35.2575,35.0677,35.212,53571.0
2016-02-08 10:00:00,46.38,46.6,46.34,46.57,110536.0,35.212,35.379,35.1816,35.3562,110536.0
2016-02-08 10:05:00,46.57,46.63,46.55,46.59,68290.0,35.3562,35.4018,35.3411,35.3714,68290.0
2016-02-08 10:10:00,46.59,46.63,46.53,46.59,57783.0,35.3714,35.4018,35.3259,35.3714,57783.0
2016-02-08 10:15:00,46.6,46.61,46.34,46.47,130715.0,35.379,35.3866,35.1816,35.2803,130715.0
2016-02-08 10:20:00,46.46,46.54,46.38,46.44,111684.0,35.2727,35.3335,35.212,35.2575,111684.0
2016-02-08 10:25:00,46.44,46.5,46.34,46.43,37895.0,35.2575,35.3031,35.1816,35.25,37895.0
2016-02-08 10:30:00,46.42,46.62,46.4,46.53,23957.0,35.2424,35.3942,35.2272,35.3259,23957.0
2016-02-08 10:35:00,46.54,46.54,46.42,46.48,31357.0,35.3335,35.3335,35.2424,35.2879,31357.0
2016-02-08 10:40:00,46.48,46.48,46.28,46.38,33662.0,35.2879,35.2879,35.1361,35.212,33662.0
2016-02-08 10:45:00,46.41,46.43,46.23,46.33,36953.0,35.2348,35.25,35.0981,35.174,36953.0
2016-02-08 10:50:00,46.33,46.33,46.2,46.25,28438.0,35.174,35.174,35.0753,35.1133,28438.0
2016-02-08 10:55:00,46.25,46.27,46.14,46.2,21291.0,35.1133,35.1285,35.0298,35.0753,21291.0
2016-02-08 11:00:00,46.2,46.25,46.07,46.12,29327.0,35.0753,35.1133,34.9766,35.0146,29327.0
2016-02-08 11:05:00,46.12,46.17,46.04,46.07,35591.0,35.0146,35.0526,34.9539,34.9766,35591.0
2016-02-08 11:10:00,46.07,46.11,45.96,46.03,26676.0,34.9766,35.007,34.8931,34.9463,26676.0
2016-02-08 11:15:00,46.01,46.15,45.98,46.13,28239.0,34.9311,35.0374,34.9083,35.0222,28239.0
2016-02-08 11:20:00,46.12,46.15,46.08,46.08,25811.0,35.0146,35.0374,34.9842,34.9842,25811.0
2016-02-08 11:25:00,46.08,46.1,46.01,46.07,28296.0,34.9842,34.9994,34.9311,34.9766,28296.0
2016-02-08 11:30:00,46.07,46.07,45.98,46.02,20409.0,34.9766,34.9766,34.9083,34.9387,20409.0
2016-02-08 11:35:00,46.02,46.04,45.93,45.97,19678.0,34.9387,34.9539,34.8703,34.9007,19678.0
2016-02-08 11:40:00,45.96,46.05,45.9,45.91,26461.0,34.8931,34.9615,34.8476,34.8552,26461.0
2016-02-08 11:45:00,45.91,45.97,45.83,45.97,24107.0,34.8552,34.9007,34.7944,34.9007,24107.0
2016-02-08 11:50:00,45.97,46.0,45.89,45.92,33312.0,34.9007,34.9235,34.84,34.8628,33312.0
2016-02-08 11:55:00,45.92,46.04,45.9,46.03,22662.0,34.8628,34.9539,34.8476,34.9463,22662.0
2016-02-08 12:00:00,46.03,46.16,46.02,46.16,45568.0,34.9463,35.045,34.9387,35.045,45568.0
2016-02-08 12:05:00,46.16,46.24,46.15,46.23,25101.0,35.045,35.1057,35.0374,35.0981,25101.0
2016-02-08 12:10:00,46.23,46.31,46.22,46.3,33989.0,35.0981,35.1588,35.0905,35.1513,33989.0
2016-02-08 12:15:00,46.31,46.4,46.29,46.34,46363.0,35.1588,35.2272,35.1437,35.1816,46363.0
2016-02-08 12:20:00,46.35,46.42,46.33,46.42,19718.0,35.1892,35.2424,35.174,35.2424,19718.0
2016-02-08 12:25:00,46.42,46.43,46.39,46.41,16678.0,35.2424,35.25,35.2196,35.2348,16678.0
2016-02-08 12:30:00,46.42,46.48,46.39,46.39,21287.0,35.2424,35.2879,35.2196,35.2196,21287.0
2016-02-08 12:35:00,46.4,46.41,46.3,46.32,17533.0,35.2272,35.2348,35.1513,35.1664,17533.0
2016-02-08 12:40:00,46.32,46.42,46.32,46.4,10831.0,35.1664,35.2424,35.1664,35.2272,10831.0
2016-02-08 12:45:00,46.4,46.43,46.35,46.4,11831.0,35.2272,35.25,35.1892,35.2272,11831.0
2016-02-08 12:50:00,46.41,46.46,46.39,46.43,11406.0,35.2348,35.2727,35.2196,35.25,11406.0
2016-02-08 12:55:00,46.42,46.43,46.4,46.43,14865.0,35.2424,35.25,35.2272,35.25,14865.0
2016-02-08 13:00:00,46.42,46.45,46.39,46.4,23666.0,35.2424,35.2651,35.2196,35.2272,23666.0
2016-02-08 13:05:00,46.4,46.42,46.38,46.41,14826.0,35.2272,35.2424,35.212,35.2348,14826.0
2016-02-08 13:10:00,46.41,46.45,46.4,46.41,12698.0,35.2348,35.2651,35.2272,35.2348,12698.0
2016-02-08 13:15:00,46.41,46.42,46.37,46.39,36519.0,35.2348,35.2424,35.2044,35.2196,36519.0
2016-02-08 13:20:00,46.39,46.41,46.35,46.35,29638.0,35.2196,35.2348,35.1892,35.1892,29638.0
2016-02-08 13:25:00,46.36,46.41,46.33,46.36,72114.0,35.1968,35.2348,35.174,35.1968,72114.0
2016-02-08 13:30:00,46.37,46.41,46.35,46.38,23851.0,35.2044,35.2348,35.1892,35.212,23851.0
2016-02-08 13:35:00,46.38,46.44,46.38,46.43,55596.0,35.212,35.2575,35.212,35.25,55596.0
2016-02-08 13:40:00,46.42,46.42,46.34,46.35,34963.0,35.2424,35.2424,35.1816,35.1892,34963.0
2016-02-08 13:45:00,46.35,46.37,46.23,46.27,107334.0,35.1892,35.2044,35.0981,35.1285,107334.0
2016-02-08 13:50:00,46.25,46.27,46.18,46.19,20304.0,35.1133,35.1285,35.0602,35.0677,20304.0
2016-02-08 13:55:00,46.19,46.19,46.08,46.1,21738.0,35.0677,35.0677,34.9842,34.9994,21738.0
2016-02-08 14:00:00,46.09,46.18,46.09,46.18,22411.0,34.9918,35.0602,34.9918,35.0602,22411.0
2016-02-08 14:05:00,46.18,46.19,46.14,46.14,31166.0,35.0602,35.0677,35.0298,35.0298,31166.0
2016-02-08 14:10:00,46.15,46.15,45.96,46.0,62799.0,35.0374,35.0374,34.8931,34.9235,62799.0
2016-02-08 14:15:00,46.0,46.04,45.95,46.0,30254.0,34.9235,34.9539,34.8855,34.9235,30254.0
2016-02-08 14:20:00,46.0,46.04,45.96,45.97,43117.0,34.9235,34.9539,34.8931,34.9007,43117.0
2016-02-08 14:25:00,45.97,46.02,45.93,45.93,33514.0,34.9007,34.9387,34.8703,34.8703,33514.0
2016-02-08 14:30:00,45.94,45.96,45.88,45.95,50371.0,34.8779,34.8931,34.8324,34.8855,50371.0
2016-02-08 14:35:00,45.95,46.02,45.95,46.01,34840.0,34.8855,34.9387,34.8855,34.9311,34840.0
2016-02-08 14:40:00,46.0,46.11,45.98,46.09,36135.0,34.9235,35.007,34.9083,34.9918,36135.0
2016-02-08 14:45:00,46.09,46.18,46.09,46.14,34321.0,34.9918,35.0602,34.9918,35.0298,34321.0
2016-02-08 14:50:00,46.14,46.16,46.09,46.12,30855.0,35.0298,35.045,34.9918,35.0146,30855.0
2016-02-08 14:55:00,46.12,46.15,46.09,46.12,20161.0,35.0146,35.0374,34.9918,35.0146,20161.0
2016-02-08 15:00:00,46.12,46.15,46.08,46.15,46411.0,35.0146,35.0374,34.9842,35.0374,46411.0
2016-02-08 15:05:00,46.14,46.18,46.08,46.12,81557.0,35.0298,35.0602,34.9842,35.0146,81557.0
2016-02-08 15:10:00,46.12,46.25,46.11,46.24,41751.0,35.0146,35.1133,35.007,35.1057,41751.0
2016-02-08 15:15:00,46.23,46.37,46.22,46.34,56494.0,35.0981,35.2044,35.0905,35.1816,56494.0
2016-02-08 15:20:00,46.33,46.42,46.32,46.38,50053.0,35.174,35.2424,35.1664,35.212,50053.0
2016-02-08 15:25:00,46.38,46.45,46.37,46.45,37911.0,35.212,35.2651,35.2044,35.2651,37911.0
2016-02-08 15:30:00,46.45,46.63,46.44,46.63,62877.0,35.2651,35.4018,35.2575,35.4018,62877.0
2016-02-08 15:35:00,46.62,46.63,46.54,46.58,59266.0,35.3942,35.4018,35.3335,35.3638,59266.0
2016-02-08 15:40:00,46.59,46.78,46.58,46.78,104660.0,35.3714,35.5157,35.3638,35.5157,104660.0
2016-02-08 15:45:00,46.77,46.94,46.76,46.87,101509.0,35.5081,35.6371,35.5005,35.584,101509.0
2016-02-08 15:50:00,46.86,46.88,46.79,46.8,93425.0,35.5764,35.5916,35.5233,35.5309,93425.0
2016-02-08 15:55:00,46.8,46.85,46.74,46.81,207504.0,35.5309,35.5688,35.4853,35.5385,207504.0
2016-02-09 09:30:00,46.38,46.71,46.35,46.7,45718.0,35.212,35.4625,35.1892,35.4549,45718.0
2016-02-09 09:35:00,46.7,46.76,46.65,46.72,22875.0,35.4549,35.5005,35.417,35.4701,22875.0
2016-02-09 09:40:00,46.71,46.71,46.59,46.7,62263.0,35.4625,35.4625,35.3714,35.4549,62263.0
2016-02-09 09:45:00,46.69,47.0,46.67,47.0,32976.0,35.4473,35.6827,35.4322,35.6827,32976.0
2016-02-09 09:50:00,47.0,47.06,46.85,47.03,27476.0,35.6827,35.7283,35.5688,35.7055,27476.0
2016-02-09 09:55:00,47.03,47.08,46.9,46.9,22355.0,35.7055,35.7434,35.6068,35.6068,22355.0
2016-02-09 10:00:00,46.91,47.13,46.91,46.95,73646.0,35.6144,35.7814,35.6144,35.6447,73646.0
2016-02-09 10:05:00,46.94,47.0,46.88,46.92,214284.0,35.6371,35.6827,35.5916,35.622,214284.0
2016-02-09 10:10:00,46.91,46.95,46.74,46.74,45534.0,35.6144,35.6447,35.4853,35.4853,45534.0
2016-02-09 10:15:00,46.76,46.8,46.62,46.72,23935.0,35.5005,35.5309,35.3942,35.4701,23935.0
2016-02-09 10:20:00,46.72,46.72,46.61,46.7,28468.0,35.4701,35.4701,35.3866,35.4549,28468.0
2016-02-09 10:25:00,46.69,46.69,46.59,46.6,24867.0,35.4473,35.4473,35.3714,35.379,24867.0
2016-02-09 10:30:00,46.59,46.61,46.5,46.57,27045.0,35.3714,35.3866,35.3031,35.3562,27045.0
2016-02-09 10:35:00,46.57,46.65,46.55,46.63,19471.0,35.3562,35.417,35.3411,35.4018,19471.0
2016-02-09 10:40:00,46.64,46.64,46.5,46.59,25622.0,35.4094,35.4094,35.3031,35.3714,25622.0
2016-02-09 10:45:00,46.59,46.71,46.57,46.67,26130.0,35.3714,35.4625,35.3562,35.4322,26130.0
2016-02-09 10:50:00,46.68,46.69,46.54,46.55,19822.0,35.4398,35.4473,35.3335,35.3411,19822.0
2016-02-09 10:55:00,46.55,46.58,46.52,46.56,10289.0,35.3411,35.3638,35.3183,35.3486,10289.0
2016-02-09 11:00:00,46.55,46.69,46.52,46.61,15994.0,35.3411,35.4473,35.3183,35.3866,15994.0
2016-02-09 11:05:00,46.6,46.69,46.58,46.69,14245.0,35.379,35.4473,35.3638,35.4473,14245.0
2016-02-09 11:10:00,46.71,46.88,46.68,46.79,28932.0,35.4625,35.5916,35.4398,35.5233,28932.0
2016-02-09 11:15:00,46.77,46.8,46.64,46.67,22879.0,35.5081,35.5309,35.4094,35.4322,22879.0
2016-02-09 11:20:00,46.69,46.81,46.69,46.81,20613.0,35.4473,35.5385,35.4473,35.5385,20613.0
2016-02-09 11:25:00,46.81,46.86,46.75,46.8,17140.0,35.5385,35.5764,35.4929,35.5309,17140.0
2016-02-09 11:30:00,46.78,46.84,46.75,46.79,14480.0,35.5157,35.5612,35.4929,35.5233,14480.0
2016-02-09 11:35:00,46.78,46.82,46.7,46.74,31046.0,35.5157,35.546,35.4549,35.4853,31046.0
2016-02-09 11:40:00,46.74,46.86,46.74,46.84,19438.0,35.4853,35.5764,35.4853,35.5612,19438.0
2016-02-09 11:45:00,46.83,46.85,46.72,46.74,43624.0,35.5536,35.5688,35.4701,35.4853,43624.0
2016-02-09 11:50:00,46.72,46.76,46.7,46.7,23231.0,35.4701,35.5005,35.4549,35.4549,23231.0
2016-02-09 11:55:00,46.7,46.73,46.65,46.66,19240.0,35.4549,35.4777,35.417,35.4246,19240.0
2016-02-09 12:00:00,46.66,46.7,46.6,46.69,13165.0,35.4246,35.4549,35.379,35.4473,13165.0
2016-02-09 12:05:00,46.68,46.8,46.65,46.77,13621.0,35.4398,35.5309,35.417,35.5081,13621.0
2016-02-09 12:10:00,46.77,46.81,46.67,46.68,36551.0,35.5081,35.5385,35.4322,35.4398,36551.0
2016-02-09 12:15:00,46.67,46.71,46.62,46.63,14062.0,35.4322,35.4625,35.3942,35.4018,14062.0
2016-02-09 12:20:00,46.65,46.68,46.6,46.63,18627.0,35.417,35.4398,35.379,35.4018,18627.0
2016-02-09 12:25:00,46.64,46.73,46.6,46.68,17770.0,35.4094,35.4777,35.379,35.4398,17770.0
2016-02-09 12:30:00,46.66,46.67,46.59,46.64,11301.0,35.4246,35.4322,35.3714,35.4094,11301.0
2016-02-09 12:35:00,46.65,46.73,46.6,46.6,13189.0,35.417,35.4777,35.379,35.379,13189.0
2016-02-09 12:40:00,46.61,46.64,46.54,46.61,15382.0,35.3866,35.4094,35.3335,35.3866,15382.0
2016-02-09 12:45:00,46.59,46.59,46.49,46.5,24660.0,35.3714,35.3714,35.2955,35.3031,24660.0
2016-02-09 12:50:00,46.5,46.57,46.49,46.52,25913.0,35.3031,35.3562,35.2955,35.3183,25913.0
2016-02-09 12:55:00,46.52,46.53,46.49,46.52,21850.0,35.3183,35.3259,35.2955,35.3183,21850.0
2016-02-09 13:00:00,46.52,46.56,46.46,46.48,23794.0,35.3183,35.3486,35.2727,35.2879,23794.0
2016-02-09 13:05:00,46.48,46.52,46.48,46.49,10625.0,35.2879,35.3183,35.2879,35.2955,10625.0
2016-02-09 13:10:00,46.49,46.49,46.42,46.45,16681.0,35.2955,35.2955,35.2424,35.2651,16681.0
2016-02-09 13:15:00,46.45,46.49,46.43,46.49,23274.0,35.2651,35.2955,35.25,35.2955,23274.0
2016-02-09 13:20:00,46.5,46.57,46.47,46.52,23006.0,35.3031,35.3562,35.2803,35.3183,23006.0
2016-02-09 13:25:00,46.52,46.53,46.48,46.49,50667.0,35.3183,35.3259,35.2879,35.2955,50667.0
2016-02-09 13:30:00,46.5,46.6,46.5,46.55,26071.0,35.3031,35.379,35.3031,35.3411,26071.0
2016-02-09 13:35:00,46.55,46.55,46.44,46.45,23609.0,35.3411,35.3411,35.2575,35.2651,23609.0
2016-02-09 13:40:00,46.46,46.59,46.46,46.59,16565.0,35.2727,35.3714,35.2727,35.3714,16565.0
2016-02-09 13:45:00,46.58,46.58,46.48,46.5,17413.0,35.3638,35.3638,35.2879,35.3031,17413.0
2016-02-09 13:50:00,46.5,46.56,46.45,46.56,18408.0,35.3031,35.3486,35.2651,35.3486,18408.0
2016-02-09 13:55:00,46.56,46.62,46.53,46.57,21639.0,35.3486,35.3942,35.3259,35.3562,21639.0
2016-02-09 14:00:00,46.57,46.6,46.53,46.54,32351.0,35.3562,35.379,35.3259,35.3335,32351.0
2016-02-09 14:05:00,46.54,46.82,46.53,46.79,36915.0,35.3335,35.546,35.3259,35.5233,36915.0
2016-02-09 14:10:00,46.8,46.82,46.67,46.69,37567.0,35.5309,35.546,35.4322,35.4473,37567.0
2016-02-09 14:15:00,46.7,46.75,46.63,46.65,30297.0,35.4549,35.4929,35.4018,35.417,30297.0
2016-02-09 14:20:00,46.66,46.7,46.58,46.6,21998.0,35.4246,35.4549,35.3638,35.379,21998.0
2016-02-09 14:25:00,46.59,46.62,46.51,46.55,31146.0,35.3714,35.3942,35.3107,35.3411,31146.0
2016-02-09 14:30:00,46.55,46.63,46.55,46.62,28484.0,35.3411,35.4018,35.3411,35.3942,28484.0
2016-02-09 14:35:00,46.62,46.8,46.62,46.75,17310.0,35.3942,35.5309,35.3942,35.4929,17310.0
2016-02-09 14:40:00,46.76,46.85,46.71,46.84,16093.0,35.5005,35.5688,35.4625,35.5612,16093.0
2016-02-09 14:45:00,46.84,46.85,46.68,46.69,21141.0,35.5612,35.5688,35.4398,35.4473,21141.0
2016-02-09 14:50:00,46.7,46.81,46.7,46.8,16689.0,35.4549,35.5385,35.4549,35.5309,16689.0
2016-02-09 14:55:00,46.81,46.83,46.75,46.81,22542.0,35.5385,35.5536,35.4929,35.5385,22542.0
2016-02-09 15:00:00,46.81,46.91,46.8,46.86,50016.0,35.5385,35.6144,35.5309,35.5764,50016.0
2016-02-09 15:05:00,46.86,47.07,46.83,46.98,51354.0,35.5764,35.7358,35.5536,35.6675,51354.0
2016-02-09 15:10:00,46.98,47.02,46.93,47.0,97421.0,35.6675,35.6979,35.6296,35.6827,97421.0
2016-02-09 15:15:00,47.02,47.07,46.99,47.0,61732.0,35.6979,35.7358,35.6751,35.6827,61732.0
2016-02-09 15:20:00,46.98,47.02,46.92,46.94,42773.0,35.6675,35.6979,35.622,35.6371,42773.0
2016-02-09 15:25:00,46.93,46.97,46.82,46.85,45403.0,35.6296,35.6599,35.546,35.5688,45403.0
2016-02-09 15:30:00,46.84,46.87,46.75,46.81,210165.0,35.5612,35.584,35.4929,35.5385,210165.0
2016-02-09 15:35:00,46.82,46.89,46.79,46.81,62668.0,35.546,35.5992,35.5233,35.5385,62668.0
2016-02-09 15:40:00,46.81,46.83,46.58,46.67,41130.0,35.5385,35.5536,35.3638,35.4322,41130.0
2016-02-09 15:45:00,46.67,46.7,46.61,46.61,36231.0,35.4322,35.4549,35.3866,35.3866,36231.0
2016-02-09 15:50:00,46.61,46.68,46.61,46.64,55011.0,35.3866,35.4398,35.3866,35.4094,55011.0
2016-02-09 15:55:00,46.65,46.69,46.59,46.65,97313.0,35.417,35.4473,35.3714,35.417,97313.0
2016-02-10 09:30:00,47.24,47.24,47.0,47.0,49098.0,35.8649,35.8649,35.6827,35.6827,49098.0
2016-02-10 09:35:00,46.98,47.39,46.97,47.39,35660.0,35.6675,35.9788,35.6599,35.9788,35660.0
2016-02-10 09:40:00,47.41,47.55,47.34,47.35,19084.0,35.994,36.1003,35.9408,35.9484,19084.0
2016-02-10 09:45:00,47.32,47.33,47.23,47.32,22808.0,35.9256,35.9332,35.8573,35.9256,22808.0
2016-02-10 09:50:00,47.32,47.39,47.23,47.37,25520.0,35.9256,35.9788,35.8573,35.9636,25520.0
2016-02-10 09:55:00,47.36,47.42,47.33,47.4,26334.0,35.956,36.0016,35.9332,35.9864,26334.0
2016-02-10 10:00:00,47.42,47.51,47.4,47.44,29710.0,36.0016,36.0699,35.9864,36.0168,29710.0
2016-02-10 10:05:00,47.45,47.58,47.45,47.58,111274.0,36.0243,36.123,36.0243,36.123,111274.0
2016-02-10 10:10:00,47.59,47.66,47.55,47.61,98481.0,36.1306,36.1838,36.1003,36.1458,98481.0
2016-02-10 10:15:00,47.6,47.79,47.6,47.73,56284.0,36.1382,36.2825,36.1382,36.2369,56284.0
2016-02-10 10:20:00,47.74,47.75,47.57,47.58,37587.0,36.2445,36.2521,36.1154,36.123,37587.0
2016-02-10 10:25:00,47.58,47.64,47.56,47.6,33758.0,36.123,36.1686,36.1079,36.1382,33758.0
2016-02-10 10:30:00,47.6,47.7,47.55,47.69,72453.0,36.1382,36.2141,36.1003,36.2066,72453.0
2016-02-10 10:35:00,47.69,47.72,47.61,47.71,28009.0,36.2066,36.2293,36.1458,36.2217,28009.0
2016-02-10 10:40:00,47.7,47.71,47.63,47.63,18371.0,36.2141,36.2217,36.161,36.161,18371.0
2016-02-10 10:45:00,47.63,47.66,47.58,47.61,21243.0,36.161,36.1838,36.123,36.1458,21243.0
2016-02-10 10:50:00,47.62,47.63,47.48,47.54,25775.0,36.1534,36.161,36.0471,36.0927,25775.0
2016-02-10 10:55:00,47.55,47.55,47.4,47.42,27873.0,36.1003,36.1003,35.9864,36.0016,27873.0
2016-02-10 11:00:00,47.44,47.52,47.4,47.48,33433.0,36.0168,36.0775,35.9864,36.0471,33433.0
2016-02-10 11:05:00,47.47,47.49,47.31,47.32,25820.0,36.0395,36.0547,35.9181,35.9256,25820.0
2016-02-10 11:10:00,47.31,47.41,47.29,47.38,40232.0,35.9181,35.994,35.9029,35.9712,40232.0
2016-02-10 11:15:00,47.37,47.51,47.33,47.48,22167.0,35.9636,36.0699,35.9332,36.0471,22167.0
2016-02-10 11:20:00,47.47,47.61,47.47,47.6,10654.0,36.0395,36.1458,36.0395,36.1382,10654.0
2016-02-10 11:25:00,47.58,47.58,47.4,47.41,17904.0,36.123,36.123,35.9864,35.994,17904.0
2016-02-10 11:30:00,47.42,47.48,47.41,47.44,16272.0,36.0016,36.0471,35.994,36.0168,16272.0
2016-02-10 11:35:00,47.43,47.43,47.27,47.29,21818.0,36.0092,36.0092,35.8877,35.9029,21818.0
2016-02-10 11:40:00,47.3,47.36,47.23,47.36,23346.0,35.9105,35.956,35.8573,35.956,23346.0
2016-02-10 11:45:00,47.36,47.41,47.31,47.41,49517.0,35.956,35.994,35.9181,35.994,49517.0
2016-02-10 11:50:00,47.4,47.53,47.37,47.48,30557.0,35.9864,36.0851,35.9636,36.0471,30557.0
2016-02-10 11:55:00,47.48,47.52,47.44,47.51,46412.0,36.0471,36.0775,36.0168,36.0699,46412.0
2016-02-10 12:00:00,47.51,47.53,47.38,47.38,20102.0,36.0699,36.0851,35.9712,35.9712,20102.0
2016-02-10 12:05:00,47.38,47.41,47.31,47.41,12877.0,35.9712,35.994,35.9181,35.994,12877.0
2016-02-10 12:10:00,47.4,47.41,47.37,47.38,13989.0,35.9864,35.994,35.9636,35.9712,13989.0
2016-02-10 12:15:00,47.37,47.37,47.32,47.34,20563.0,35.9636,35.9636,35.9256,35.9408,20563.0
2016-02-10 12:20:00,47.34,47.44,47.34,47.41,20183.0,35.9408,36.0168,35.9408,35.994,20183.0
2016-02-10 12:25:00,47.39,47.47,47.37,47.47,11589.0,35.9788,36.0395,35.9636,36.0395,11589.0
2016-02-10 12:30:00,47.48,47.5,47.42,47.42,13388.0,36.0471,36.0623,36.0016,36.0016,13388.0
2016-02-10 12:35:00,47.42,47.54,47.41,47.48,21431.0,36.0016,36.0927,35.994,36.0471,21431.0
2016-02-10 12:40:00,47.5,47.5,47.47,47.5,42747.0,36.0623,36.0623,36.0395,36.0623,42747.0
2016-02-10 12:45:00,47.49,47.5,47.45,47.49,13468.0,36.0547,36.0623,36.0243,36.0547,13468.0
2016-02-10 12:50:00,47.48,47.51,47.47,47.49,11605.0,36.0471,36.0699,36.0395,36.0547,11605.0
2016-02-10 12:55:00,47.48,47.53,47.42,47.51,21087.0,36.0471,36.0851,36.0016,36.0699,21087.0
2016-02-10 13:00:00,47.52,47.56,47.46,47.56,25608.0,36.0775,36.1079,36.0319,36.1079,25608.0
2016-02-10 13:05:00,47.56,47.56,47.42,47.42,9386.0,36.1079,36.1079,36.0016,36.0016,9386.0
2016-02-10 13:10:00,47.42,47.44,47.37,47.38,12470.0,36.0016,36.0168,35.9636,35.9712,12470.0
2016-02-10 13:15:00,47.39,47.43,47.35,47.41,9663.0,35.9788,36.0092,35.9484,35.994,9663.0
2016-02-10 13:20:00,47.42,47.46,47.34,47.34,8875.0,36.0016,36.0319,35.9408,35.9408,8875.0
2016-02-10 13:25:00,47.34,47.35,47.24,47.27,9061.0,35.9408,35.9484,35.8649,35.8877,9061.0
2016-02-10 13:30:00,47.26,47.29,47.19,47.21,15805.0,35.8801,35.9029,35.8269,35.8421,15805.0
2016-02-10 13:35:00,47.21,47.31,47.21,47.29,9285.0,35.8421,35.9181,35.8421,35.9029,9285.0
2016-02-10 13:40:00,47.28,47.34,47.27,47.34,24779.0,35.8953,35.9408,35.8877,35.9408,24779.0
2016-02-10 13:45:00,47.35,47.35,47.31,47.34,16419.0,35.9484,35.9484,35.9181,35.9408,16419.0
2016-02-10 13:50:00,47.35,47.35,47.26,47.26,19227.0,35.9484,35.9484,35.8801,35.8801,19227.0
2016-02-10 13:55:00,47.24,47.29,47.24,47.28,8550.0,35.8649,35.9029,35.8649,35.8953,8550.0
2016-02-10 14:00:00,47.29,47.31,47.27,47.27,15589.0,35.9029,35.9181,35.8877,35.8877,15589.0
2016-02-10 14:05:00,47.28,47.36,47.27,47.36,22910.0,35.8953,35.956,35.8877,35.956,22910.0
2016-02-10 14:10:00,47.36,47.42,47.36,47.37,22817.0,35.956,36.0016,35.956,35.9636,22817.0
2016-02-10 14:15:00,47.39,47.43,47.34,47.42,15701.0,35.9788,36.0092,35.9408,36.0016,15701.0
2016-02-10 14:20:00,47.41,47.42,47.34,47.37,11175.0,35.994,36.0016,35.9408,35.9636,11175.0
2016-02-10 14:25:00,47.37,47.38,47.32,47.38,13931.0,35.9636,35.9712,35.9256,35.9712,13931.0
2016-02-10 14:30:00,47.38,47.46,47.35,47.37,17617.0,35.9712,36.0319,35.9484,35.9636,17617.0
2016-02-10 14:35:00,47.37,47.37,47.29,47.3,8350.0,35.9636,35.9636,35.9029,35.9105,8350.0
2016-02-10 14:40:00,47.27,47.28,47.21,47.27,13956.0,35.8877,35.8953,35.8421,35.8877,13956.0
2016-02-10 14:45:00,47.27,47.27,47.17,47.18,26240.0,35.8877,35.8877,35.8118,35.8194,26240.0
2016-02-10 14:50:00,47.18,47.2,47.13,47.2,12879.0,35.8194,35.8345,35.7814,35.8345,12879.0
2016-02-10 14:55:00,47.2,47.26,47.2,47.21,27408.0,35.8345,35.8801,35.8345,35.8421,27408.0
2016-02-10 15:00:00,47.21,47.34,47.21,47.34,25189.0,35.8421,35.9408,35.8421,35.9408,25189.0
2016-02-10 15:05:00,47.33,47.37,47.29,47.29,16290.0,35.9332,35.9636,35.9029,35.9029,16290.0
2016-02-10 15:10:00,47.29,47.31,47.15,47.16,19559.0,35.9029,35.9181,35.7966,35.8042,19559.0
2016-02-10 15:15:00,47.16,47.18,47.03,47.03,18979.0,35.8042,35.8194,35.7055,35.7055,18979.0
2016-02-10 15:20:00,47.04,47.1,47.04,47.06,11813.0,35.7131,35.7586,35.7131,35.7283,11813.0
2016-02-10 15:25:00,47.06,47.1,46.96,46.97,17633.0,35.7283,35.7586,35.6523,35.6599,17633.0
2016-02-10 15:30:00,46.98,47.03,46.94,47.01,33772.0,35.6675,35.7055,35.6371,35.6903,33772.0
2016-02-10 15:35:00,47.0,47.0,46.88,46.89,23021.0,35.6827,35.6827,35.5916,35.5992,23021.0
2016-02-10 15:40:00,46.87,47.0,46.82,46.96,136792.0,35.584,35.6827,35.546,35.6523,136792.0
2016-02-10 15:45:00,46.95,46.97,46.9,46.93,30691.0,35.6447,35.6599,35.6068,35.6296,30691.0
2016-02-10 15:50:00,46.93,46.97,46.91,46.95,66169.0,35.6296,35.6599,35.6144,35.6447,66169.0
2016-02-10 15:55:00,46.95,47.0,46.93,46.97,130566.0,35.6447,35.6827,35.6296,35.6599,130566.0
2016-02-11 09:30:00,46.09,46.48,46.08,46.4,33864.0,34.9918,35.2879,34.9842,35.2272,33864.0
2016-02-11 09:35:00,46.37,46.46,46.24,46.26,45029.0,35.2044,35.2727,35.1057,35.1209,45029.0
2016-02-11 09:40:00,46.26,46.48,46.22,46.48,43774.0,35.1209,35.2879,35.0905,35.2879,43774.0
2016-02-11 09:45:00,46.5,46.63,46.45,46.49,29123.0,35.3031,35.4018,35.2651,35.2955,29123.0
2016-02-11 09:50:00,46.48,46.77,46.45,46.74,37044.0,35.2879,35.5081,35.2651,35.4853,37044.0
2016-02-11 09:55:00,46.75,46.9,46.74,46.79,39211.0,35.4929,35.6068,35.4853,35.5233,39211.0
2016-02-11 10:00:00,46.79,46.79,46.64,46.7,24863.0,35.5233,35.5233,35.4094,35.4549,24863.0
2016-02-11 10:05:00,46.72,46.89,46.72,46.81,37710.0,35.4701,35.5992,35.4701,35.5385,37710.0
2016-02-11 10:10:00,46.83,46.92,46.8,46.89,39872.0,35.5536,35.622,35.5309,35.5992,39872.0
2016-02-11 10:15:00,46.88,46.88,46.8,46.82,32378.0,35.5916,35.5916,35.5309,35.546,32378.0
2016-02-11 10:20:00,46.81,46.95,46.79,46.95,30090.0,35.5385,35.6447,35.5233,35.6447,30090.0
2016-02-11 10:25:00,46.95,46.95,46.81,46.83,28823.0,35.6447,35.6447,35.5385,35.5536,28823.0
2016-02-11 10:30:00,46.83,47.02,46.82,46.98,53430.0,35.5536,35.6979,35.546,35.6675,53430.0
2016-02-11 10:35:00,46.98,46.98,46.84,46.86,31890.0,35.6675,35.6675,35.5612,35.5764,31890.0
2016-02-11 10:40:00,46.86,46.93,46.83,46.9,25849.0,35.5764,35.6296,35.5536,35.6068,25849.0
2016-02-11 10:45:00,46.89,47.02,46.87,46.97,23398.0,35.5992,35.6979,35.584,35.6599,23398.0
2016-02-11 10:50:00,46.96,46.96,46.84,46.86,30012.0,35.6523,35.6523,35.5612,35.5764,30012.0
2016-02-11 10:55:00,46.85,46.94,46.85,46.92,49796.0,35.5688,35.6371,35.5688,35.622,49796.0
2016-02-11 11:00:00,46.93,46.97,46.87,46.87,27576.0,35.6296,35.6599,35.584,35.584,27576.0
2016-02-11 11:05:00,46.88,46.9,46.84,46.9,48347.0,35.5916,35.6068,35.5612,35.6068,48347.0
2016-02-11 11:10:00,46.9,46.99,46.86,46.91,157617.0,35.6068,35.6751,35.5764,35.6144,157617.0
2016-02-11 11:15:00,46.9,47.0,46.88,46.99,43811.0,35.6068,35.6827,35.5916,35.6751,43811.0
2016-02-11 11:20:00,47.0,47.05,46.92,46.99,29248.0,35.6827,35.7207,35.622,35.6751,29248.0
2016-02-11 11:25:00,46.98,47.01,46.9,46.91,29095.0,35.6675,35.6903,35.6068,35.6144,29095.0
2016-02-11 11:30:00,46.9,46.91,46.79,46.79,39074.0,35.6068,35.6144,35.5233,35.5233,39074.0
2016-02-11 11:35:00,46.79,46.99,46.77,46.98,104246.0,35.5233,35.6751,35.5081,35.6675,104246.0
2016-02-11 11:40:00,46.98,47.0,46.93,47.0,13968.0,35.6675,35.6827,35.6296,35.6827,13968.0
2016-02-11 11:45:00,47.0,47.02,46.96,46.99,67935.0,35.6827,35.6979,35.6523,35.6751,67935.0
2016-02-11 11:50:00,46.99,47.05,46.98,47.0,27789.0,35.6751,35.7207,35.6675,35.6827,27789.0
2016-02-11 11:55:00,47.0,47.07,46.95,46.95,18007.0,35.6827,35.7358,35.6447,35.6447,18007.0
2016-02-11 12:00:00,46.94,47.01,46.91,46.98,12617.0,35.6371,35.6903,35.6144,35.6675,12617.0
2016-02-11 12:05:00,46.99,47.05,46.98,46.98,12817.0,35.6751,35.7207,35.6675,35.6675,12817.0
2016-02-11 12:10:00,46.98,47.03,46.95,46.97,12459.0,35.6675,35.7055,35.6447,35.6599,12459.0
2016-02-11 12:15:00,46.97,46.99,46.87,46.9,9696.0,35.6599,35.6751,35.584,35.6068,9696.0
2016-02-11 12:20:00,46.9,46.95,46.88,46.95,11666.0,35.6068,35.6447,35.5916,35.6447,11666.0
2016-02-11 12:25:00,46.96,47.04,46.93,46.96,109440.0,35.6523,35.7131,35.6296,35.6523,109440.0
2016-02-11 12:30:00,46.94,46.98,46.85,46.98,49228.0,35.6371,35.6675,35.5688,35.6675,49228.0
2016-02-11 12:35:00,46.98,47.11,46.97,47.07,44601.0,35.6675,35.7662,35.6599,35.7358,44601.0
2016-02-11 12:40:00,47.06,47.12,47.03,47.1,27687.0,35.7283,35.7738,35.7055,35.7586,27687.0
2016-02-11 12:45:00,47.1,47.18,47.07,47.12,29907.0,35.7586,35.8194,35.7358,35.7738,29907.0
2016-02-11 12:50:00,47.13,47.16,47.09,47.14,37811.0,35.7814,35.8042,35.751,35.789,37811.0
2016-02-11 12:55:00,47.14,47.22,47.1,47.19,29790.0,35.789,35.8497,35.7586,35.8269,29790.0
2016-02-11 13:00:00,47.19,47.25,47.15,47.17,23994.0,35.8269,35.8725,35.7966,35.8118,23994.0
2016-02-11 13:05:00,47.18,47.23,47.11,47.21,26543.0,35.8194,35.8573,35.7662,35.8421,26543.0
2016-02-11 13:10:00,47.21,47.32,47.2,47.3,50275.0,35.8421,35.9256,35.8345,35.9105,50275.0
2016-02-11 13:15:00,47.3,47.4,47.23,47.4,59897.0,35.9105,35.9864,35.8573,35.9864,59897.0
2016-02-11 13:20:00,47.41,47.43,47.35,47.37,28820.0,35.994,36.0092,35.9484,35.9636,28820.0
2016-02-11 13:25:00,47.37,47.4,47.35,47.37,16700.0,35.9636,35.9864,35.9484,35.9636,16700.0
2016-02-11 13:30:00,47.36,47.41,47.32,47.41,32636.0,35.956,35.994,35.9256,35.994,32636.0
2016-02-11 13:35:00,47.4,47.41,47.25,47.29,63851.0,35.9864,35.994,35.8725,35.9029,63851.0
2016-02-11 13:40:00,47.3,47.48,47.27,47.47,133911.0,35.9105,36.0471,35.8877,36.0395,133911.0
2016-02-11 13:45:00,47.48,47.52,47.41,47.5,142506.0,36.0471,36.0775,35.994,36.0623,142506.0
2016-02-11 13:50:00,47.49,47.5,47.35,47.36,43733.0,36.0547,36.0623,35.9484,35.956,43733.0
2016-02-11 13:55:00,47.36,47.37,47.25,47.3,37246.0,35.956,35.9636,35.8725,35.9105,37246.0
2016-02-11 14:00:00,47.29,47.29,47.19,47.23,35663.0,35.9029,35.9029,35.8269,35.8573,35663.0
2016-02-11 14:05:00,47.22,47.29,47.15,47.26,37137.0,35.8497,35.9029,35.7966,35.8801,37137.0
2016-02-11 14:10:00,47.26,47.32,47.25,47.29,28701.0,35.8801,35.9256,35.8725,35.9029,28701.0
2016-02-11 14:15:00,47.3,47.31,47.21,47.22,44027.0,35.9105,35.9181,35.8421,35.8497,44027.0
2016-02-11 14:20:00,47.22,47.29,47.21,47.22,58094.0,35.8497,35.9029,35.8421,35.8497,58094.0
2016-02-11 14:25:00,47.22,47.25,47.15,47.18,34333.0,35.8497,35.8725,35.7966,35.8194,34333.0
2016-02-11 14:30:00,47.17,47.25,47.16,47.2,43115.0,35.8118,35.8725,35.8042,35.8345,43115.0
2016-02-11 14:35:00,47.2,47.42,47.1,47.42,82383.0,35.8345,36.0016,35.7586,36.0016,82383.0
2016-02-11 14:40:00,47.43,47.51,47.29,47.4,58754.0,36.0092,36.0699,35.9029,35.9864,58754.0
2016-02-11 14:45:00,47.4,47.54,47.37,47.54,58795.0,35.9864,36.0927,35.9636,36.0927,58795.0
2016-02-11 14:50:00,47.52,47.79,47.5,47.79,157620.0,36.0775,36.2825,36.0623,36.2825,157620.0
2016-02-11 14:55:00,47.77,47.83,47.71,47.81,145514.0,36.2673,36.3128,36.2217,36.2977,145514.0
2016-02-11 15:00:00,47.81,47.84,47.72,47.72,132119.0,36.2977,36.3204,36.2293,36.2293,132119.0
2016-02-11 15:05:00,47.72,47.74,47.55,47.62,72571.0,36.2293,36.2445,36.1003,36.1534,72571.0
2016-02-11 15:10:00,47.62,47.83,47.62,47.77,79913.0,36.1534,36.3128,36.1534,36.2673,79913.0
2016-02-11 15:15:00,47.77,47.78,47.71,47.74,99244.0,36.2673,36.2749,36.2217,36.2445,99244.0
2016-02-11 15:20:00,47.75,47.8,47.68,47.74,54115.0,36.2521,36.2901,36.199,36.2445,54115.0
2016-02-11 15:25:00,47.75,47.88,47.74,47.87,60491.0,36.2521,36.3508,36.2445,36.3432,60491.0
2016-02-11 15:30:00,47.87,47.91,47.84,47.89,102386.0,36.3432,36.3736,36.3204,36.3584,102386.0
2016-02-11 15:35:00,47.9,47.99,47.86,47.98,112006.0,36.366,36.4343,36.3356,36.4267,112006.0
2016-02-11 15:40:00,47.99,48.06,47.98,48.04,160521.0,36.4343,36.4875,36.4267,36.4723,160521.0
2016-02-11 15:45:00,48.04,48.14,48.02,48.11,184966.0,36.4723,36.5482,36.4571,36.5254,184966.0
2016-02-11 15:50:00,48.1,48.11,47.88,47.89,191784.0,36.5178,36.5254,36.3508,36.3584,191784.0
2016-02-11 15:55:00,47.89,47.9,47.73,47.73,261548.0,36.3584,36.366,36.2369,36.2369,261548.0
2016-02-12 09:30:00,48.32,48.33,47.98,47.98,70935.0,36.6849,36.6924,36.4267,36.4267,70935.0
2016-02-12 09:35:00,47.94,48.12,47.92,48.02,20934.0,36.3964,36.533,36.3812,36.4571,20934.0
2016-02-12 09:40:00,48.01,48.24,47.98,48.2,39542.0,36.4495,36.6241,36.4267,36.5937,39542.0
2016-02-12 09:45:00,48.21,48.29,48.17,48.21,26320.0,36.6013,36.6621,36.571,36.6013,26320.0
2016-02-12 09:50:00,48.21,48.44,48.18,48.4,36399.0,36.6013,36.776,36.5786,36.7456,36399.0
2016-02-12 09:55:00,48.41,48.44,48.26,48.42,72707.0,36.7532,36.776,36.6393,36.7608,72707.0
2016-02-12 10:00:00,48.42,48.44,48.27,48.38,56779.0,36.7608,36.776,36.6469,36.7304,56779.0
2016-02-12 10:05:00,48.39,48.54,48.38,48.52,37035.0,36.738,36.8519,36.7304,36.8367,37035.0
2016-02-12 10:10:00,48.52,48.55,48.49,48.54,33539.0,36.8367,36.8595,36.8139,36.8519,33539.0
2016-02-12 10:15:00,48.54,48.64,48.5,48.64,21119.0,36.8519,36.9278,36.8215,36.9278,21119.0
2016-02-12 10:20:00,48.64,48.75,48.64,48.75,18932.0,36.9278,37.0113,36.9278,37.0113,18932.0
2016-02-12 10:25:00,48.74,48.82,48.73,48.8,24001.0,37.0037,37.0645,36.9961,37.0493,24001.0
2016-02-12 10:30:00,48.8,48.88,48.79,48.87,32544.0,37.0493,37.11,37.0417,37.1024,32544.0
2016-02-12 10:35:00,48.86,48.87,48.61,48.71,39330.0,37.0948,37.1024,36.905,36.9809,39330.0
2016-02-12 10:40:00,48.71,48.77,48.7,48.71,23789.0,36.9809,37.0265,36.9734,36.9809,23789.0
2016-02-12 10:45:00,48.71,48.71,48.63,48.67,17769.0,36.9809,36.9809,36.9202,36.9506,17769.0
2016-02-12 10:50:00,48.68,48.77,48.68,48.76,22220.0,36.9582,37.0265,36.9582,37.0189,22220.0
2016-02-12 10:55:00,48.77,48.8,48.74,48.75,23955.0,37.0265,37.0493,37.0037,37.0113,23955.0
2016-02-12 11:00:00,48.77,48.83,48.73,48.75,18972.0,37.0265,37.072,36.9961,37.0113,18972.0
2016-02-12 11:05:00,48.75,48.83,48.73,48.79,20789.0,37.0113,37.072,36.9961,37.0417,20789.0
2016-02-12 11:10:00,48.79,48.92,48.75,48.92,21277.0,37.0417,37.1404,37.0113,37.1404,21277.0
2016-02-12 11:15:00,48.93,48.94,48.86,48.88,26415.0,37.148,37.1556,37.0948,37.11,26415.0
2016-02-12 11:20:00,48.87,48.92,48.87,48.91,12474.0,37.1024,37.1404,37.1024,37.1328,12474.0
2016-02-12 11:25:00,48.9,48.93,48.8,48.91,56102.0,37.1252,37.148,37.0493,37.1328,56102.0
2016-02-12 11:30:00,48.92,49.0,48.92,48.97,39033.0,37.1404,37.2011,37.1404,37.1783,39033.0
2016-02-12 11:35:00,48.98,48.98,48.91,48.93,24417.0,37.1859,37.1859,37.1328,37.148,24417.0
2016-02-12 11:40:00,48.92,48.93,48.82,48.82,33269.0,37.1404,37.148,37.0645,37.0645,33269.0
2016-02-12 11:45:00,48.83,48.93,48.83,48.92,25529.0,37.072,37.148,37.072,37.1404,25529.0
2016-02-12 11:50:00,48.92,48.93,48.81,48.83,30394.0,37.1404,37.148,37.0569,37.072,30394.0
2016-02-12 11:55:00,48.82,48.96,48.79,48.96,56721.0,37.0645,37.1707,37.0417,37.1707,56721.0
2016-02-12 12:00:00,48.96,49.01,48.85,48.86,116035.0,37.1707,37.2087,37.0872,37.0948,116035.0
2016-02-12 12:05:00,48.86,48.9,48.77,48.77,47506.0,37.0948,37.1252,37.0265,37.0265,47506.0
2016-02-12 12:10:00,48.76,48.95,48.76,48.95,23369.0,37.0189,37.1632,37.0189,37.1632,23369.0
2016-02-12 12:15:00,48.95,49.01,48.94,48.98,41723.0,37.1632,37.2087,37.1556,37.1859,41723.0
2016-02-12 12:20:00,48.99,49.02,48.93,48.96,25409.0,37.1935,37.2163,37.148,37.1707,25409.0
2016-02-12 12:25:00,48.96,49.03,48.96,49.0,22490.0,37.1707,37.2239,37.1707,37.2011,22490.0
2016-02-12 12:30:00,49.01,49.06,48.99,49.05,30357.0,37.2087,37.2467,37.1935,37.2391,30357.0
2016-02-12 12:35:00,49.05,49.07,49.0,49.06,15584.0,37.2391,37.2543,37.2011,37.2467,15584.0
2016-02-12 12:40:00,49.06,49.14,49.02,49.13,32944.0,37.2467,37.3074,37.2163,37.2998,32944.0
2016-02-12 12:45:00,49.13,49.13,49.03,49.03,18736.0,37.2998,37.2998,37.2239,37.2239,18736.0
2016-02-12 12:50:00,49.04,49.08,48.98,49.07,29125.0,37.2315,37.2619,37.1859,37.2543,29125.0
2016-02-12 12:55:00,49.08,49.08,49.02,49.04,16613.0,37.2619,37.2619,37.2163,37.2315,16613.0
2016-02-12 13:00:00,49.04,49.06,48.98,49.03,26074.0,37.2315,37.2467,37.1859,37.2239,26074.0
2016-02-12 13:05:00,49.02,49.03,48.98,49.0,33188.0,37.2163,37.2239,37.1859,37.2011,33188.0
2016-02-12 13:10:00,49.0,49.0,48.89,48.9,35468.0,37.2011,37.2011,37.1176,37.1252,35468.0
2016-02-12 13:15:00,48.89,48.9,48.81,48.82,21459.0,37.1176,37.1252,37.0569,37.0645,21459.0
2016-02-12 13:20:00,48.82,48.85,48.79,48.81,43229.0,37.0645,37.0872,37.0417,37.0569,43229.0
2016-02-12 13:25:00,48.79,48.82,48.78,48.82,14171.0,37.0417,37.0645,37.0341,37.0645,14171.0
2016-02-12 13:30:00,48.82,48.85,48.77,48.81,13010.0,37.0645,37.0872,37.0265,37.0569,13010.0
2016-02-12 13:35:00,48.8,48.81,48.71,48.73,22310.0,37.0493,37.0569,36.9809,36.9961,22310.0
2016-02-12 13:40:00,48.74,48.76,48.7,48.75,11809.0,37.0037,37.0189,36.9734,37.0113,11809.0
2016-02-12 13:45:00,48.75,48.86,48.74,48.86,21944.0,37.0113,37.0948,37.0037,37.0948,21944.0
2016-02-12 13:50:00,48.86,48.92,48.81,48.86,49418.0,37.0948,37.1404,37.0569,37.0948,49418.0
2016-02-12 13:55:00,48.86,48.88,48.75,48.78,17136.0,37.0948,37.11,37.0113,37.0341,17136.0
2016-02-12 14:00:00,48.79,48.8,48.75,48.78,13742.0,37.0417,37.0493,37.0113,37.0341,13742.0
2016-02-12 14:05:00,48.77,48.91,48.76,48.9,34019.0,37.0265,37.1328,37.0189,37.1252,34019.0
2016-02-12 14:10:00,48.91,48.93,48.85,48.93,10167.0,37.1328,37.148,37.0872,37.148,10167.0
2016-02-12 14:15:00,48.91,48.94,48.81,48.82,19267.0,37.1328,37.1556,37.0569,37.0645,19267.0
2016-02-12 14:20:00,48.81,48.85,48.8,48.83,11198.0,37.0569,37.0872,37.0493,37.072,11198.0
2016-02-12 14:25:00,48.83,48.89,48.81,48.86,16395.0,37.072,37.1176,37.0569,37.0948,16395.0
2016-02-12 14:30:00,48.86,48.87,48.79,48.79,20154.0,37.0948,37.1024,37.0417,37.0417,20154.0
2016-02-12 14:35:00,48.79,48.81,48.74,48.76,16775.0,37.0417,37.0569,37.0037,37.0189,16775.0
2016-02-12 14:40:00,48.77,48.8,48.75,48.79,10133.0,37.0265,37.0493,37.0113,37.0417,10133.0
2016-02-12 14:45:00,48.8,48.83,48.76,48.8,25290.0,37.0493,37.072,37.0189,37.0493,25290.0
2016-02-12 14:50:00,48.81,48.86,48.79,48.82,19080.0,37.0569,37.0948,37.0417,37.0645,19080.0
2016-02-12 14:55:00,48.81,48.86,48.8,48.81,15150.0,37.0569,37.0948,37.0493,37.0569,15150.0
2016-02-12 15:00:00,48.81,48.81,48.75,48.78,22479.0,37.0569,37.0569,37.0113,37.0341,22479.0
2016-02-12 15:05:00,48.79,48.84,48.77,48.78,21876.0,37.0417,37.0796,37.0265,37.0341,21876.0
2016-02-12 15:10:00,48.78,48.86,48.78,48.81,31248.0,37.0341,37.0948,37.0341,37.0569,31248.0
2016-02-12 15:15:00,48.82,48.93,48.82,48.93,15880.0,37.0645,37.148,37.0645,37.148,15880.0
2016-02-12 15:20:00,48.93,48.96,48.88,48.89,22422.0,37.148,37.1707,37.11,37.1176,22422.0
2016-02-12 15:25:00,48.89,48.95,48.83,48.95,43344.0,37.1176,37.1632,37.072,37.1632,43344.0
2016-02-12 15:30:00,48.95,48.95,48.85,48.85,31877.0,37.1632,37.1632,37.0872,37.0872,31877.0
2016-02-12 15:35:00,48.85,48.87,48.8,48.8,31008.0,37.0872,37.1024,37.0493,37.0493,31008.0
2016-02-12 15:40:00,48.8,48.89,48.78,48.88,55753.0,37.0493,37.1176,37.0341,37.11,55753.0
2016-02-12 15:45:00,48.88,48.91,48.86,48.88,64706.0,37.11,37.1328,37.0948,37.11,64706.0
2016-02-12 15:50:00,48.88,48.9,48.82,48.87,95413.0,37.11,37.1252,37.0645,37.1024,95413.0
2016-02-12 15:55:00,48.88,48.95,48.86,48.94,150430.0,37.11,37.1632,37.0948,37.1556,150430.0
2016-02-16 09:30:00,49.26,49.64,48.63,49.28,84820.0,37.3985,37.687,36.9202,37.4137,84820.0
2016-02-16 09:35:00,49.29,49.61,49.25,49.46,36043.0,37.4213,37.6642,37.3909,37.5503,36043.0
2016-02-16 09:40:00,49.42,49.62,49.36,49.49,22315.0,37.52,37.6718,37.4744,37.5731,22315.0
2016-02-16 09:45:00,49.49,49.56,49.28,49.28,19717.0,37.5731,37.6263,37.4137,37.4137,19717.0
2016-02-16 09:50:00,49.25,49.31,49.18,49.3,21104.0,37.3909,37.4365,37.3378,37.4289,21104.0
2016-02-16 09:55:00,49.28,49.32,49.16,49.32,9061.0,37.4137,37.4441,37.3226,37.4441,9061.0
2016-02-16 10:00:00,49.29,49.38,49.2,49.25,19693.0,37.4213,37.4896,37.353,37.3909,19693.0
2016-02-16 10:05:00,49.24,49.24,49.18,49.22,10365.0,37.3833,37.3833,37.3378,37.3681,10365.0
2016-02-16 10:10:00,49.21,49.29,49.19,49.29,15562.0,37.3605,37.4213,37.3454,37.4213,15562.0
2016-02-16 10:15:00,49.28,49.31,49.22,49.27,17246.0,37.4137,37.4365,37.3681,37.4061,17246.0
2016-02-16 10:20:00,49.26,49.36,49.25,49.34,13963.0,37.3985,37.4744,37.3909,37.4592,13963.0
2016-02-16 10:25:00,49.34,49.39,49.33,49.33,13810.0,37.4592,37.4972,37.4517,37.4517,13810.0
2016-02-16 10:30:00,49.34,49.51,49.29,49.48,13098.0,37.4592,37.5883,37.4213,37.5655,13098.0
2016-02-16 10:35:00,49.48,49.49,49.38,49.43,8307.0,37.5655,37.5731,37.4896,37.5276,8307.0
2016-02-16 10:40:00,49.43,49.53,49.41,49.53,30767.0,37.5276,37.6035,37.5124,37.6035,30767.0
2016-02-16 10:45:00,49.52,49.54,49.49,49.51,14942.0,37.5959,37.6111,37.5731,37.5883,14942.0
2016-02-16 10:50:00,49.51,49.52,49.38,49.4,13560.0,37.5883,37.5959,37.4896,37.5048,13560.0
2016-02-16 10:55:00,49.39,49.43,49.36,49.43,10905.0,37.4972,37.5276,37.4744,37.5276,10905.0
2016-02-16 11:00:00,49.41,49.5,49.41,49.46,14331.0,37.5124,37.5807,37.5124,37.5503,14331.0
2016-02-16 11:05:00,49.45,49.45,49.32,49.33,16256.0,37.5428,37.5428,37.4441,37.4517,16256.0
2016-02-16 11:10:00,49.33,49.34,49.28,49.3,13392.0,37.4517,37.4592,37.4137,37.4289,13392.0
2016-02-16 11:15:00,49.31,49.39,49.27,49.39,12030.0,37.4365,37.4972,37.4061,37.4972,12030.0
2016-02-16 11:20:00,49.4,49.48,49.4,49.46,25972.0,37.5048,37.5655,37.5048,37.5503,25972.0
2016-02-16 11:25:00,49.47,49.52,49.46,49.51,15498.0,37.5579,37.5959,37.5503,37.5883,15498.0
2016-02-16 11:30:00,49.52,49.65,49.5,49.64,25513.0,37.5959,37.6946,37.5807,37.687,25513.0
2016-02-16 11:35:00,49.64,49.64,49.56,49.62,12347.0,37.687,37.687,37.6263,37.6718,12347.0
2016-02-16 11:40:00,49.61,49.62,49.57,49.61,21664.0,37.6642,37.6718,37.6339,37.6642,21664.0
2016-02-16 11:45:00,49.6,49.61,49.53,49.58,11820.0,37.6566,37.6642,37.6035,37.6415,11820.0
2016-02-16 11:50:00,49.59,49.6,49.55,49.59,9953.0,37.649,37.6566,37.6187,37.649,9953.0
2016-02-16 11:55:00,49.58,49.64,49.57,49.62,10627.0,37.6415,37.687,37.6339,37.6718,10627.0
2016-02-16 12:00:00,49.62,49.67,49.58,49.63,17630.0,37.6718,37.7098,37.6415,37.6794,17630.0
2016-02-16 12:05:00,49.63,49.67,49.62,49.64,20706.0,37.6794,37.7098,37.6718,37.687,20706.0
2016-02-16 12:10:00,49.64,49.75,49.64,49.75,28422.0,37.687,37.7705,37.687,37.7705,28422.0
2016-02-16 12:15:00,49.75,49.8,49.74,49.76,15718.0,37.7705,37.8085,37.7629,37.7781,15718.0
2016-02-16 12:20:00,49.75,49.77,49.74,49.75,20004.0,37.7705,37.7857,37.7629,37.7705,20004.0
2016-02-16 12:25:00,49.76,49.82,49.74,49.8,26534.0,37.7781,37.8237,37.7629,37.8085,26534.0
2016-02-16 12:30:00,49.81,49.81,49.74,49.76,17532.0,37.8161,37.8161,37.7629,37.7781,17532.0
2016-02-16 12:35:00,49.76,49.78,49.74,49.76,13874.0,37.7781,37.7933,37.7629,37.7781,13874.0
2016-02-16 12:40:00,49.75,49.81,49.74,49.8,23409.0,37.7705,37.8161,37.7629,37.8085,23409.0
2016-02-16 12:45:00,49.81,49.86,49.8,49.81,12027.0,37.8161,37.854,37.8085,37.8161,12027.0
2016-02-16 12:50:00,49.81,49.88,49.76,49.87,23895.0,37.8161,37.8692,37.7781,37.8616,23895.0
2016-02-16 12:55:00,49.87,49.9,49.85,49.87,12821.0,37.8616,37.8844,37.8464,37.8616,12821.0
2016-02-16 13:00:00,49.86,49.92,49.85,49.89,15524.0,37.854,37.8996,37.8464,37.8768,15524.0
2016-02-16 13:05:00,49.89,49.91,49.85,49.88,12944.0,37.8768,37.892,37.8464,37.8692,12944.0
2016-02-16 13:10:00,49.88,49.94,49.87,49.89,16652.0,37.8692,37.9148,37.8616,37.8768,16652.0
2016-02-16 13:15:00,49.9,50.03,49.89,50.01,51380.0,37.8844,37.9831,37.8768,37.9679,51380.0
2016-02-16 13:20:00,50.0,50.04,49.99,50.02,67124.0,37.9603,37.9907,37.9527,37.9755,67124.0
2016-02-16 13:25:00,50.02,50.05,49.99,50.01,30321.0,37.9755,37.9983,37.9527,37.9679,30321.0
2016-02-16 13:30:00,50.01,50.05,49.98,50.01,18477.0,37.9679,37.9983,37.9451,37.9679,18477.0
2016-02-16 13:35:00,50.0,50.02,49.95,49.95,40865.0,37.9603,37.9755,37.9224,37.9224,40865.0
2016-02-16 13:40:00,49.96,50.0,49.96,49.98,30154.0,37.93,37.9603,37.93,37.9451,30154.0
2016-02-16 13:45:00,49.98,49.99,49.92,49.92,14854.0,37.9451,37.9527,37.8996,37.8996,14854.0
2016-02-16 13:50:00,49.92,49.96,49.9,49.95,21396.0,37.8996,37.93,37.8844,37.9224,21396.0
2016-02-16 13:55:00,49.95,49.96,49.94,49.95,11472.0,37.9224,37.93,37.9148,37.9224,11472.0
2016-02-16 14:00:00,49.95,50.0,49.95,49.97,15849.0,37.9224,37.9603,37.9224,37.9375,15849.0
2016-02-16 14:05:00,49.98,49.99,49.9,49.9,24081.0,37.9451,37.9527,37.8844,37.8844,24081.0
2016-02-16 14:10:00,49.91,50.04,49.91,50.02,46450.0,37.892,37.9907,37.892,37.9755,46450.0
2016-02-16 14:15:00,50.02,50.05,50.0,50.02,37056.0,37.9755,37.9983,37.9603,37.9755,37056.0
2016-02-16 14:20:00,50.03,50.04,49.99,50.02,18522.0,37.9831,37.9907,37.9527,37.9755,18522.0
2016-02-16 14:25:00,50.02,50.05,49.99,50.03,26294.0,37.9755,37.9983,37.9527,37.9831,26294.0
2016-02-16 14:30:00,50.04,50.07,50.0,50.01,16324.0,37.9907,38.0135,37.9603,37.9679,16324.0
2016-02-16 14:35:00,50.0,50.01,49.91,49.91,14780.0,37.9603,37.9679,37.892,37.892,14780.0
2016-02-16 14:40:00,49.92,49.96,49.91,49.95,24301.0,37.8996,37.93,37.892,37.9224,24301.0
2016-02-16 14:45:00,49.96,49.96,49.9,49.91,19968.0,37.93,37.93,37.8844,37.892,19968.0
2016-02-16 14:50:00,49.9,49.91,49.88,49.89,24539.0,37.8844,37.892,37.8692,37.8768,24539.0
2016-02-16 14:55:00,49.89,49.91,49.87,49.89,19344.0,37.8768,37.892,37.8616,37.8768,19344.0
2016-02-16 15:00:00,49.9,49.92,49.89,49.91,19690.0,37.8844,37.8996,37.8768,37.892,19690.0
2016-02-16 15:05:00,49.91,49.91,49.84,49.88,33092.0,37.892,37.892,37.8388,37.8692,33092.0
2016-02-16 15:10:00,49.87,49.94,49.86,49.94,32010.0,37.8616,37.9148,37.854,37.9148,32010.0
2016-02-16 15:15:00,49.95,49.97,49.93,49.93,22926.0,37.9224,37.9375,37.9072,37.9072,22926.0
2016-02-16 15:20:00,49.94,49.95,49.91,49.91,30857.0,37.9148,37.9224,37.892,37.892,30857.0
2016-02-16 15:25:00,49.91,49.96,49.9,49.91,26285.0,37.892,37.93,37.8844,37.892,26285.0
2016-02-16 15:30:00,49.91,49.95,49.89,49.95,39457.0,37.892,37.9224,37.8768,37.9224,39457.0
2016-02-16 15:35:00,49.94,49.95,49.86,49.86,32497.0,37.9148,37.9224,37.854,37.854,32497.0
2016-02-16 15:40:00,49.87,49.91,49.83,49.89,38014.0,37.8616,37.892,37.8313,37.8768,38014.0
2016-02-16 15:45:00,49.89,49.89,49.8,49.84,62902.0,37.8768,37.8768,37.8085,37.8388,62902.0
2016-02-16 15:50:00,49.85,49.94,49.84,49.93,134416.0,37.8464,37.9148,37.8388,37.9072,134416.0
2016-02-16 15:55:00,49.93,50.02,49.89,49.99,256937.0,37.9072,37.9755,37.8768,37.9527,256937.0
2016-02-17 09:30:00,50.05,50.49,50.05,50.14,53264.0,37.9983,38.3323,37.9983,38.0666,53264.0
2016-02-17 09:35:00,50.17,50.27,50.16,50.21,15188.0,38.0894,38.1653,38.0818,38.1198,15188.0
2016-02-17 09:40:00,50.21,50.3,50.1,50.12,21436.0,38.1198,38.1881,38.0362,38.0514,21436.0
2016-02-17 09:45:00,50.15,50.2,50.06,50.17,34358.0,38.0742,38.1122,38.0059,38.0894,34358.0
2016-02-17 09:50:00,50.16,50.35,50.16,50.32,18549.0,38.0818,38.226,38.0818,38.2033,18549.0
2016-02-17 09:55:00,50.32,50.33,50.22,50.24,17083.0,38.2033,38.2109,38.1273,38.1425,17083.0
2016-02-17 10:00:00,50.25,50.35,50.22,50.35,38816.0,38.1501,38.226,38.1273,38.226,38816.0
2016-02-17 10:05:00,50.34,50.41,50.31,50.31,26112.0,38.2185,38.2716,38.1957,38.1957,26112.0
2016-02-17 10:10:00,50.31,50.34,50.25,50.3,24711.0,38.1957,38.2185,38.1501,38.1881,24711.0
2016-02-17 10:15:00,50.31,50.31,50.2,50.3,16150.0,38.1957,38.1957,38.1122,38.1881,16150.0
2016-02-17 10:20:00,50.29,50.32,50.23,50.24,14064.0,38.1805,38.2033,38.1349,38.1425,14064.0
2016-02-17 10:25:00,50.24,50.34,50.23,50.34,21443.0,38.1425,38.2185,38.1349,38.2185,21443.0
2016-02-17 10:30:00,50.34,50.35,50.27,50.27,23839.0,38.2185,38.226,38.1653,38.1653,23839.0
2016-02-17 10:35:00,50.26,50.26,50.19,50.2,22320.0,38.1577,38.1577,38.1046,38.1122,22320.0
2016-02-17 10:40:00,50.2,50.25,50.16,50.23,24546.0,38.1122,38.1501,38.0818,38.1349,24546.0
2016-02-17 10:45:00,50.23,50.32,50.22,50.31,16549.0,38.1349,38.2033,38.1273,38.1957,16549.0
2016-02-17 10:50:00,50.31,50.34,50.27,50.32,21886.0,38.1957,38.2185,38.1653,38.2033,21886.0
2016-02-17 10:55:00,50.32,50.39,50.32,50.35,20183.0,38.2033,38.2564,38.2033,38.226,20183.0
2016-02-17 11:00:00,50.34,50.34,50.26,50.34,30368.0,38.2185,38.2185,38.1577,38.2185,30368.0
2016-02-17 11:05:00,50.34,50.4,50.32,50.34,36918.0,38.2185,38.264,38.2033,38.2185,36918.0
2016-02-17 11:10:00,50.34,50.34,50.27,50.28,24472.0,38.2185,38.2185,38.1653,38.1729,24472.0
2016-02-17 11:15:00,50.29,50.35,50.28,50.34,30809.0,38.1805,38.226,38.1729,38.2185,30809.0
2016-02-17 11:20:00,50.35,50.36,50.28,50.28,18378.0,38.226,38.2336,38.1729,38.1729,18378.0
2016-02-17 11:25:00,50.27,50.38,50.27,50.37,13988.0,38.1653,38.2488,38.1653,38.2412,13988.0
2016-02-17 11:30:00,50.36,50.45,50.34,50.43,17672.0,38.2336,38.302,38.2185,38.2868,17672.0
2016-02-17 11:35:00,50.45,50.45,50.38,50.42,10566.0,38.302,38.302,38.2488,38.2792,10566.0
2016-02-17 11:40:00,50.41,50.47,50.39,50.44,15896.0,38.2716,38.3171,38.2564,38.2944,15896.0
2016-02-17 11:45:00,50.44,50.48,50.39,50.43,23155.0,38.2944,38.3247,38.2564,38.2868,23155.0
2016-02-17 11:50:00,50.43,50.48,50.43,50.45,21102.0,38.2868,38.3247,38.2868,38.302,21102.0
2016-02-17 11:55:00,50.45,50.58,50.44,50.58,46228.0,38.302,38.4007,38.2944,38.4007,46228.0
2016-02-17 12:00:00,50.58,50.62,50.57,50.58,20137.0,38.4007,38.431,38.3931,38.4007,20137.0
2016-02-17 12:05:00,50.58,50.66,50.58,50.65,17299.0,38.4007,38.4614,38.4007,38.4538,17299.0
2016-02-17 12:10:00,50.64,50.64,50.59,50.63,19943.0,38.4462,38.4462,38.4083,38.4386,19943.0
2016-02-17 12:15:00,50.62,50.64,50.62,50.63,21808.0,38.431,38.4462,38.431,38.4386,21808.0
2016-02-17 12:20:00,50.62,50.68,50.59,50.67,31151.0,38.431,38.4766,38.4083,38.469,31151.0
2016-02-17 12:25:00,50.67,50.71,50.66,50.69,19360.0,38.469,38.4994,38.4614,38.4842,19360.0
2016-02-17 12:30:00,50.69,50.75,50.69,50.73,15675.0,38.4842,38.5297,38.4842,38.5145,15675.0
2016-02-17 12:35:00,50.73,50.75,50.71,50.71,14404.0,38.5145,38.5297,38.4994,38.4994,14404.0
2016-02-17 12:40:00,50.7,50.73,50.66,50.7,15697.0,38.4918,38.5145,38.4614,38.4918,15697.0
2016-02-17 12:45:00,50.7,50.73,50.68,50.69,14964.0,38.4918,38.5145,38.4766,38.4842,14964.0
2016-02-17 12:50:00,50.69,50.7,50.68,50.68,10939.0,38.4842,38.4918,38.4766,38.4766,10939.0
2016-02-17 12:55:00,50.68,50.68,50.59,50.6,10195.0,38.4766,38.4766,38.4083,38.4158,10195.0
2016-02-17 13:00:00,50.6,50.69,50.6,50.68,15348.0,38.4158,38.4842,38.4158,38.4766,15348.0
2016-02-17 13:05:00,50.67,50.72,50.63,50.72,10913.0,38.469,38.5069,38.4386,38.5069,10913.0
2016-02-17 13:10:00,50.72,50.73,50.65,50.67,15053.0,38.5069,38.5145,38.4538,38.469,15053.0
2016-02-17 13:15:00,50.66,50.7,50.65,50.69,7681.0,38.4614,38.4918,38.4538,38.4842,7681.0
2016-02-17 13:20:00,50.69,50.69,50.64,50.64,9834.0,38.4842,38.4842,38.4462,38.4462,9834.0
2016-02-17 13:25:00,50.63,50.66,50.63,50.66,8190.0,38.4386,38.4614,38.4386,38.4614,8190.0
2016-02-17 13:30:00,50.67,50.67,50.58,50.61,25334.0,38.469,38.469,38.4007,38.4234,25334.0
2016-02-17 13:35:00,50.61,50.62,50.58,50.58,22450.0,38.4234,38.431,38.4007,38.4007,22450.0
2016-02-17 13:40:00,50.59,50.64,50.59,50.61,14488.0,38.4083,38.4462,38.4083,38.4234,14488.0
2016-02-17 13:45:00,50.6,50.6,50.55,50.55,11500.0,38.4158,38.4158,38.3779,38.3779,11500.0
2016-02-17 13:50:00,50.55,50.56,50.48,50.48,13741.0,38.3779,38.3855,38.3247,38.3247,13741.0
2016-02-17 13:55:00,50.47,50.5,50.47,50.48,10397.0,38.3171,38.3399,38.3171,38.3247,10397.0
2016-02-17 14:00:00,50.48,50.53,50.43,50.52,35703.0,38.3247,38.3627,38.2868,38.3551,35703.0
2016-02-17 14:05:00,50.52,50.59,50.51,50.57,12222.0,38.3551,38.4083,38.3475,38.3931,12222.0
2016-02-17 14:10:00,50.57,50.57,50.52,50.57,16434.0,38.3931,38.3931,38.3551,38.3931,16434.0
2016-02-17 14:15:00,50.58,50.61,50.57,50.59,42219.0,38.4007,38.4234,38.3931,38.4083,42219.0
2016-02-17 14:20:00,50.59,50.61,50.57,50.6,29620.0,38.4083,38.4234,38.3931,38.4158,29620.0
2016-02-17 14:25:00,50.6,50.61,50.56,50.58,20706.0,38.4158,38.4234,38.3855,38.4007,20706.0
2016-02-17 14:30:00,50.58,50.61,50.54,50.57,18083.0,38.4007,38.4234,38.3703,38.3931,18083.0
2016-02-17 14:35:00,50.56,50.58,50.55,50.55,10532.0,38.3855,38.4007,38.3779,38.3779,10532.0
2016-02-17 14:40:00,50.55,50.61,50.55,50.59,31594.0,38.3779,38.4234,38.3779,38.4083,31594.0
2016-02-17 14:45:00,50.59,50.61,50.52,50.53,17906.0,38.4083,38.4234,38.3551,38.3627,17906.0
2016-02-17 14:50:00,50.53,50.53,50.47,50.51,20896.0,38.3627,38.3627,38.3171,38.3475,20896.0
2016-02-17 14:55:00,50.52,50.53,50.47,50.51,17263.0,38.3551,38.3627,38.3171,38.3475,17263.0
2016-02-17 15:00:00,50.52,50.55,50.5,50.52,20043.0,38.3551,38.3779,38.3399,38.3551,20043.0
2016-02-17 15:05:00,50.52,50.56,50.52,50.56,31242.0,38.3551,38.3855,38.3551,38.3855,31242.0
2016-02-17 15:10:00,50.55,50.57,50.52,50.55,20613.0,38.3779,38.3931,38.3551,38.3779,20613.0
2016-02-17 15:15:00,50.56,50.6,50.54,50.57,19612.0,38.3855,38.4158,38.3703,38.3931,19612.0
2016-02-17 15:20:00,50.58,50.58,50.48,50.48,21245.0,38.4007,38.4007,38.3247,38.3247,21245.0
2016-02-17 15:25:00,50.47,50.56,50.46,50.56,29257.0,38.3171,38.3855,38.3096,38.3855,29257.0
2016-02-17 15:30:00,50.57,50.59,50.52,50.57,33526.0,38.3931,38.4083,38.3551,38.3931,33526.0
2016-02-17 15:35:00,50.57,50.58,50.5,50.57,40223.0,38.3931,38.4007,38.3399,38.3931,40223.0
2016-02-17 15:40:00,50.57,50.58,50.52,50.52,33756.0,38.3931,38.4007,38.3551,38.3551,33756.0
2016-02-17 15:45:00,50.52,50.55,50.5,50.51,43674.0,38.3551,38.3779,38.3399,38.3475,43674.0
2016-02-17 15:50:00,50.52,50.56,50.51,50.56,67827.0,38.3551,38.3855,38.3475,38.3855,67827.0
2016-02-17 15:55:00,50.55,50.62,50.54,50.61,193071.0,38.3779,38.431,38.3703,38.4234,193071.0
2016-02-18 09:30:00,50.36,50.7,50.25,50.51,48405.0,38.2336,38.4918,38.1501,38.3475,48405.0
2016-02-18 09:35:00,50.47,50.64,50.47,50.53,17582.0,38.3171,38.4462,38.3171,38.3627,17582.0
2016-02-18 09:40:00,50.54,50.67,50.54,50.62,10064.0,38.3703,38.469,38.3703,38.431,10064.0
2016-02-18 09:45:00,50.57,50.74,50.56,50.71,9173.0,38.3931,38.5221,38.3855,38.4994,9173.0
2016-02-18 09:50:00,50.71,50.76,50.68,50.73,9582.0,38.4994,38.5373,38.4766,38.5145,9582.0
2016-02-18 09:55:00,50.73,50.73,50.58,50.64,10688.0,38.5145,38.5145,38.4007,38.4462,10688.0
2016-02-18 10:00:00,50.66,50.73,50.55,50.73,9910.0,38.4614,38.5145,38.3779,38.5145,9910.0
2016-02-18 10:05:00,50.74,50.76,50.67,50.67,17705.0,38.5221,38.5373,38.469,38.469,17705.0
2016-02-18 10:10:00,50.68,50.77,50.66,50.76,9796.0,38.4766,38.5449,38.4614,38.5373,9796.0
2016-02-18 10:15:00,50.77,50.78,50.72,50.74,12027.0,38.5449,38.5525,38.5069,38.5221,12027.0
2016-02-18 10:20:00,50.75,50.79,50.71,50.79,13243.0,38.5297,38.5601,38.4994,38.5601,13243.0
2016-02-18 10:25:00,50.79,50.84,50.78,50.79,21014.0,38.5601,38.5981,38.5525,38.5601,21014.0
2016-02-18 10:30:00,50.8,50.91,50.8,50.91,36292.0,38.5677,38.6512,38.5677,38.6512,36292.0
2016-02-18 10:35:00,50.9,50.95,50.89,50.94,23435.0,38.6436,38.6816,38.636,38.674,23435.0
2016-02-18 10:40:00,50.94,50.95,50.89,50.94,22735.0,38.674,38.6816,38.636,38.674,22735.0
2016-02-18 10:45:00,50.93,50.98,50.9,50.9,32888.0,38.6664,38.7043,38.6436,38.6436,32888.0
2016-02-18 10:50:00,50.91,50.96,50.91,50.94,21730.0,38.6512,38.6892,38.6512,38.674,21730.0
2016-02-18 10:55:00,50.95,50.99,50.91,50.91,22074.0,38.6816,38.7119,38.6512,38.6512,22074.0
2016-02-18 11:00:00,50.89,50.95,50.8,50.88,34509.0,38.636,38.6816,38.5677,38.6284,34509.0
2016-02-18 11:05:00,50.89,50.92,50.85,50.86,14445.0,38.636,38.6588,38.6056,38.6132,14445.0
2016-02-18 11:10:00,50.88,50.99,50.87,50.93,81012.0,38.6284,38.7119,38.6208,38.6664,81012.0
2016-02-18 11:15:00,50.93,50.97,50.88,50.9,22711.0,38.6664,38.6968,38.6284,38.6436,22711.0
2016-02-18 11:20:00,50.9,50.92,50.84,50.88,28472.0,38.6436,38.6588,38.5981,38.6284,28472.0
2016-02-18 11:25:00,50.89,50.95,50.84,50.95,26920.0,38.636,38.6816,38.5981,38.6816,26920.0
2016-02-18 11:30:00,50.96,50.98,50.93,50.93,17808.0,38.6892,38.7043,38.6664,38.6664,17808.0
2016-02-18 11:35:00,50.93,50.95,50.89,50.95,17901.0,38.6664,38.6816,38.636,38.6816,17901.0
2016-02-18 11:40:00,50.95,50.97,50.91,50.94,16811.0,38.6816,38.6968,38.6512,38.674,16811.0
2016-02-18 11:45:00,50.94,50.96,50.89,50.94,10906.0,38.674,38.6892,38.636,38.674,10906.0
2016-02-18 11:50:00,50.94,50.94,50.87,50.93,13384.0,38.674,38.674,38.6208,38.6664,13384.0
2016-02-18 11:55:00,50.92,50.98,50.87,50.98,21002.0,38.6588,38.7043,38.6208,38.7043,21002.0
2016-02-18 12:00:00,50.97,50.99,50.95,50.96,13474.0,38.6968,38.7119,38.6816,38.6892,13474.0
2016-02-18 12:05:00,50.96,50.99,50.95,50.95,8982.0,38.6892,38.7119,38.6816,38.6816,8982.0
2016-02-18 12:10:00,50.95,50.98,50.94,50.94,10354.0,38.6816,38.7043,38.674,38.674,10354.0
2016-02-18 12:15:00,50.95,50.96,50.93,50.95,12355.0,38.6816,38.6892,38.6664,38.6816,12355.0
2016-02-18 12:20:00,50.95,50.96,50.92,50.95,9907.0,38.6816,38.6892,38.6588,38.6816,9907.0
2016-02-18 12:25:00,50.95,51.02,50.95,50.98,14263.0,38.6816,38.7347,38.6816,38.7043,14263.0
2016-02-18 12:30:00,50.98,50.99,50.93,50.95,13111.0,38.7043,38.7119,38.6664,38.6816,13111.0
2016-02-18 12:35:00,50.96,50.96,50.91,50.94,22652.0,38.6892,38.6892,38.6512,38.674,22652.0
2016-02-18 12:40:00,50.94,50.96,50.92,50.96,12988.0,38.674,38.6892,38.6588,38.6892,12988.0
2016-02-18 12:45:00,50.94,50.97,50.92,50.95,16713.0,38.674,38.6968,38.6588,38.6816,16713.0
2016-02-18 12:50:00,50.95,50.98,50.94,50.95,9025.0,38.6816,38.7043,38.674,38.6816,9025.0
2016-02-18 12:55:00,50.95,50.97,50.9,50.9,11717.0,38.6816,38.6968,38.6436,38.6436,11717.0
2016-02-18 13:00:00,50.91,50.94,50.89,50.9,19647.0,38.6512,38.674,38.636,38.6436,19647.0
2016-02-18 13:05:00,50.9,50.94,50.88,50.92,8383.0,38.6436,38.674,38.6284,38.6588,8383.0
2016-02-18 13:10:00,50.92,50.92,50.84,50.84,13092.0,38.6588,38.6588,38.5981,38.5981,13092.0
2016-02-18 13:15:00,50.84,50.86,50.78,50.8,12701.0,38.5981,38.6132,38.5525,38.5677,12701.0
2016-02-18 13:20:00,50.8,50.81,50.77,50.79,16799.0,38.5677,38.5753,38.5449,38.5601,16799.0
2016-02-18 13:25:00,50.8,50.81,50.77,50.8,17292.0,38.5677,38.5753,38.5449,38.5677,17292.0
2016-02-18 13:30:00,50.79,50.84,50.78,50.82,9033.0,38.5601,38.5981,38.5525,38.5829,9033.0
2016-02-18 13:35:00,50.82,50.83,50.72,50.72,6217.0,38.5829,38.5905,38.5069,38.5069,6217.0
2016-02-18 13:40:00,50.73,50.74,50.69,50.71,12952.0,38.5145,38.5221,38.4842,38.4994,12952.0
2016-02-18 13:45:00,50.71,50.75,50.65,50.69,14893.0,38.4994,38.5297,38.4538,38.4842,14893.0
2016-02-18 13:50:00,50.69,50.77,50.66,50.77,23152.0,38.4842,38.5449,38.4614,38.5449,23152.0
2016-02-18 13:55:00,50.77,50.77,50.7,50.74,9896.0,38.5449,38.5449,38.4918,38.5221,9896.0
2016-02-18 14:00:00,50.74,50.77,50.72,50.77,18568.0,38.5221,38.5449,38.5069,38.5449,18568.0
2016-02-18 14:05:00,50.78,50.84,50.74,50.83,28795.0,38.5525,38.5981,38.5221,38.5905,28795.0
2016-02-18 14:10:00,50.83,50.84,50.81,50.81,9682.0,38.5905,38.5981,38.5753,38.5753,9682.0
2016-02-18 14:15:00,50.82,50.88,50.79,50.86,16941.0,38.5829,38.6284,38.5601,38.6132,16941.0
2016-02-18 14:20:00,50.85,50.93,50.85,50.9,25927.0,38.6056,38.6664,38.6056,38.6436,25927.0
2016-02-18 14:25:00,50.89,50.91,50.87,50.89,16022.0,38.636,38.6512,38.6208,38.636,16022.0
2016-02-18 14:30:00,50.9,50.96,50.9,50.95,17763.0,38.6436,38.6892,38.6436,38.6816,17763.0
2016-02-18 14:35:00,50.95,50.98,50.93,50.93,34046.0,38.6816,38.7043,38.6664,38.6664,34046.0
2016-02-18 14:40:00,50.93,50.97,50.9,50.9,24339.0,38.6664,38.6968,38.6436,38.6436,24339.0
2016-02-18 14:45:00,50.91,50.92,50.89,50.89,47236.0,38.6512,38.6588,38.636,38.636,47236.0
2016-02-18 14:50:00,50.9,50.95,50.87,50.91,14722.0,38.6436,38.6816,38.6208,38.6512,14722.0
2016-02-18 14:55:00,50.91,50.96,50.89,50.94,26644.0,38.6512,38.6892,38.636,38.674,26644.0
2016-02-18 15:00:00,50.92,50.93,50.87,50.88,15479.0,38.6588,38.6664,38.6208,38.6284,15479.0
2016-02-18 15:05:00,50.88,50.88,50.81,50.81,16204.0,38.6284,38.6284,38.5753,38.5753,16204.0
2016-02-18 15:10:00,50.82,50.83,50.78,50.79,25536.0,38.5829,38.5905,38.5525,38.5601,25536.0
2016-02-18 15:15:00,50.79,50.88,50.79,50.87,24933.0,38.5601,38.6284,38.5601,38.6208,24933.0
2016-02-18 15:20:00,50.88,50.88,50.81,50.83,19868.0,38.6284,38.6284,38.5753,38.5905,19868.0
2016-02-18 15:25:00,50.83,50.83,50.73,50.78,29117.0,38.5905,38.5905,38.5145,38.5525,29117.0
2016-02-18 15:30:00,50.77,50.81,50.75,50.78,27815.0,38.5449,38.5753,38.5297,38.5525,27815.0
2016-02-18 15:35:00,50.77,50.78,50.73,50.74,28673.0,38.5449,38.5525,38.5145,38.5221,28673.0
2016-02-18 15:40:00,50.74,50.75,50.7,50.72,28824.0,38.5221,38.5297,38.4918,38.5069,28824.0
2016-02-18 15:45:00,50.71,50.72,50.66,50.67,29326.0,38.4994,38.5069,38.4614,38.469,29326.0
2016-02-18 15:50:00,50.68,50.78,50.67,50.78,102792.0,38.4766,38.5525,38.469,38.5525,102792.0
2016-02-18 15:55:00,50.78,50.89,50.77,50.85,349801.0,38.5525,38.636,38.5449,38.6056,349801.0
2016-02-19 09:30:00,50.67,50.71,50.45,50.71,135668.0,38.469,38.4994,38.302,38.4994,135668.0
2016-02-19 09:35:00,50.68,50.83,50.58,50.6,28886.0,38.4766,38.5905,38.4007,38.4158,28886.0
2016-02-19 09:40:00,50.59,50.65,50.49,50.49,13786.0,38.4083,38.4538,38.3323,38.3323,13786.0
2016-02-19 09:45:00,50.52,50.69,50.52,50.59,12512.0,38.3551,38.4842,38.3551,38.4083,12512.0
2016-02-19 09:50:00,50.58,50.75,50.56,50.7,14350.0,38.4007,38.5297,38.3855,38.4918,14350.0
2016-02-19 09:55:00,50.71,50.79,50.66,50.66,13452.0,38.4994,38.5601,38.4614,38.4614,13452.0
2016-02-19 10:00:00,50.65,50.74,50.62,50.72,14291.0,38.4538,38.5221,38.431,38.5069,14291.0
2016-02-19 10:05:00,50.72,50.78,50.67,50.77,13502.0,38.5069,38.5525,38.469,38.5449,13502.0
2016-02-19 10:10:00,50.79,50.82,50.75,50.79,14616.0,38.5601,38.5829,38.5297,38.5601,14616.0
2016-02-19 10:15:00,50.79,50.96,50.79,50.92,27615.0,38.5601,38.6892,38.5601,38.6588,27615.0
2016-02-19 10:20:00,50.94,51.0,50.93,50.98,17377.0,38.674,38.7195,38.6664,38.7043,17377.0
2016-02-19 10:25:00,50.97,51.02,50.95,50.99,20802.0,38.6968,38.7347,38.6816,38.7119,20802.0
2016-02-19 10:30:00,50.99,51.07,50.94,51.03,16310.0,38.7119,38.7727,38.674,38.7423,16310.0
2016-02-19 10:35:00,51.02,51.04,50.96,50.99,12167.0,38.7347,38.7499,38.6892,38.7119,12167.0
2016-02-19 10:40:00,50.98,51.01,50.91,50.91,14620.0,38.7043,38.7271,38.6512,38.6512,14620.0
2016-02-19 10:45:00,50.9,51.03,50.9,51.01,16900.0,38.6436,38.7423,38.6436,38.7271,16900.0
2016-02-19 10:50:00,51.02,51.12,51.02,51.1,17394.0,38.7347,38.8106,38.7347,38.7954,17394.0
2016-02-19 10:55:00,51.1,51.12,51.04,51.04,19032.0,38.7954,38.8106,38.7499,38.7499,19032.0
2016-02-19 11:00:00,51.04,51.06,50.99,51.0,15011.0,38.7499,38.7651,38.7119,38.7195,15011.0
2016-02-19 11:05:00,51.0,51.05,50.98,51.03,10306.0,38.7195,38.7575,38.7043,38.7423,10306.0
2016-02-19 11:10:00,51.03,51.16,51.03,51.09,26318.0,38.7423,38.841,38.7423,38.7879,26318.0
2016-02-19 11:15:00,51.1,51.19,51.1,51.18,16043.0,38.7954,38.8638,38.7954,38.8562,16043.0
2016-02-19 11:20:00,51.17,51.22,51.17,51.18,21889.0,38.8486,38.8866,38.8486,38.8562,21889.0
2016-02-19 11:25:00,51.18,51.22,51.12,51.2,28435.0,38.8562,38.8866,38.8106,38.8714,28435.0
2016-02-19 11:30:00,51.19,51.29,51.19,51.23,27338.0,38.8638,38.9397,38.8638,38.8941,27338.0
2016-02-19 11:35:00,51.24,51.26,51.17,51.22,23713.0,38.9017,38.9169,38.8486,38.8866,23713.0
2016-02-19 11:40:00,51.21,51.3,51.2,51.28,13534.0,38.879,38.9473,38.8714,38.9321,13534.0
2016-02-19 11:45:00,51.28,51.28,51.1,51.12,8735.0,38.9321,38.9321,38.7954,38.8106,8735.0
2016-02-19 11:50:00,51.12,51.15,51.08,51.12,11173.0,38.8106,38.8334,38.7803,38.8106,11173.0
2016-02-19 11:55:00,51.12,51.12,51.04,51.06,11536.0,38.8106,38.8106,38.7499,38.7651,11536.0
2016-02-19 12:00:00,51.05,51.07,51.0,51.03,10823.0,38.7575,38.7727,38.7195,38.7423,10823.0
2016-02-19 12:05:00,51.0,51.02,50.97,51.02,8351.0,38.7195,38.7347,38.6968,38.7347,8351.0
2016-02-19 12:10:00,51.02,51.02,50.97,51.02,11000.0,38.7347,38.7347,38.6968,38.7347,11000.0
2016-02-19 12:15:00,51.03,51.03,50.9,50.91,9110.0,38.7423,38.7423,38.6436,38.6512,9110.0
2016-02-19 12:20:00,50.91,50.93,50.86,50.89,7880.0,38.6512,38.6664,38.6132,38.636,7880.0
2016-02-19 12:25:00,50.91,50.94,50.88,50.88,7805.0,38.6512,38.674,38.6284,38.6284,7805.0
2016-02-19 12:30:00,50.89,50.93,50.88,50.93,5544.0,38.636,38.6664,38.6284,38.6664,5544.0
2016-02-19 12:35:00,50.93,50.96,50.92,50.95,7729.0,38.6664,38.6892,38.6588,38.6816,7729.0
2016-02-19 12:40:00,50.95,50.97,50.93,50.95,7904.0,38.6816,38.6968,38.6664,38.6816,7904.0
2016-02-19 12:45:00,50.96,51.0,50.93,50.97,12996.0,38.6892,38.7195,38.6664,38.6968,12996.0
2016-02-19 12:50:00,50.99,51.02,50.98,51.01,11758.0,38.7119,38.7347,38.7043,38.7271,11758.0
2016-02-19 12:55:00,51.0,51.03,50.95,51.03,10562.0,38.7195,38.7423,38.6816,38.7423,10562.0
2016-02-19 13:00:00,51.01,51.07,50.97,50.99,5365.0,38.7271,38.7727,38.6968,38.7119,5365.0
2016-02-19 13:05:00,51.0,51.03,50.95,50.96,9309.0,38.7195,38.7423,38.6816,38.6892,9309.0
2016-02-19 13:10:00,50.97,50.99,50.96,50.96,2651.0,38.6968,38.7119,38.6892,38.6892,2651.0
2016-02-19 13:15:00,50.95,50.99,50.93,50.94,4931.0,38.6816,38.7119,38.6664,38.674,4931.0
2016-02-19 13:20:00,50.93,50.96,50.91,50.94,8583.0,38.6664,38.6892,38.6512,38.674,8583.0
2016-02-19 13:25:00,50.94,50.96,50.92,50.93,6556.0,38.674,38.6892,38.6588,38.6664,6556.0
2016-02-19 13:30:00,50.94,51.01,50.94,50.99,9318.0,38.674,38.7271,38.674,38.7119,9318.0
2016-02-19 13:35:00,50.99,51.05,50.99,51.02,8142.0,38.7119,38.7575,38.7119,38.7347,8142.0
2016-02-19 13:40:00,51.01,51.02,50.96,50.97,13325.0,38.7271,38.7347,38.6892,38.6968,13325.0
2016-02-19 13:45:00,50.97,50.99,50.95,50.99,13338.0,38.6968,38.7119,38.6816,38.7119,13338.0
2016-02-19 13:50:00,51.0,51.02,50.95,50.97,15026.0,38.7195,38.7347,38.6816,38.6968,15026.0
2016-02-19 13:55:00,50.98,51.01,50.97,50.98,16235.0,38.7043,38.7271,38.6968,38.7043,16235.0
2016-02-19 14:00:00,50.98,50.99,50.96,50.99,6739.0,38.7043,38.7119,38.6892,38.7119,6739.0
2016-02-19 14:05:00,50.98,51.01,50.97,50.99,23798.0,38.7043,38.7271,38.6968,38.7119,23798.0
2016-02-19 14:10:00,50.99,51.02,50.98,51.01,13738.0,38.7119,38.7347,38.7043,38.7271,13738.0
2016-02-19 14:15:00,51.02,51.07,51.01,51.04,10876.0,38.7347,38.7727,38.7271,38.7499,10876.0
2016-02-19 14:20:00,51.05,51.1,51.05,51.1,6713.0,38.7575,38.7954,38.7575,38.7954,6713.0
2016-02-19 14:25:00,51.1,51.11,51.06,51.07,31250.0,38.7954,38.803,38.7651,38.7727,31250.0
2016-02-19 14:30:00,51.07,51.08,51.03,51.03,10045.0,38.7727,38.7803,38.7423,38.7423,10045.0
2016-02-19 14:35:00,51.02,51.06,51.01,51.05,20226.0,38.7347,38.7651,38.7271,38.7575,20226.0
2016-02-19 14:40:00,51.06,51.12,51.06,51.12,18779.0,38.7651,38.8106,38.7651,38.8106,18779.0
2016-02-19 14:45:00,51.12,51.12,51.09,51.1,19905.0,38.8106,38.8106,38.7879,38.7954,19905.0
2016-02-19 14:50:00,51.1,51.12,51.04,51.04,21602.0,38.7954,38.8106,38.7499,38.7499,21602.0
2016-02-19 14:55:00,51.04,51.04,50.97,51.01,26959.0,38.7499,38.7499,38.6968,38.7271,26959.0
2016-02-19 15:00:00,51.01,51.05,50.99,51.04,15117.0,38.7271,38.7575,38.7119,38.7499,15117.0
2016-02-19 15:05:00,51.03,51.04,51.02,51.03,8446.0,38.7423,38.7499,38.7347,38.7423,8446.0
2016-02-19 15:10:00,51.04,51.07,51.03,51.06,24867.0,38.7499,38.7727,38.7423,38.7651,24867.0
2016-02-19 15:15:00,51.08,51.08,51.04,51.04,21633.0,38.7803,38.7803,38.7499,38.7499,21633.0
2016-02-19 15:20:00,51.04,51.09,51.03,51.08,17068.0,38.7499,38.7879,38.7423,38.7803,17068.0
2016-02-19 15:25:00,51.08,51.14,51.07,51.13,29656.0,38.7803,38.8258,38.7727,38.8182,29656.0
2016-02-19 15:30:00,51.14,51.15,51.11,51.13,30903.0,38.8258,38.8334,38.803,38.8182,30903.0
2016-02-19 15:35:00,51.13,51.21,51.12,51.21,33335.0,38.8182,38.879,38.8106,38.879,33335.0
2016-02-19 15:40:00,51.21,51.23,51.2,51.23,38911.0,38.879,38.8941,38.8714,38.8941,38911.0
2016-02-19 15:45:00,51.23,51.23,51.14,51.15,44106.0,38.8941,38.8941,38.8258,38.8334,44106.0
2016-02-19 15:50:00,51.15,51.19,51.14,51.18,42052.0,38.8334,38.8638,38.8258,38.8562,42052.0
2016-02-19 15:55:00,51.18,51.26,51.16,51.25,212856.0,38.8562,38.9169,38.841,38.9093,212856.0
2016-02-22 09:30:00,51.56,51.75,51.5,51.56,41747.0,39.1447,39.2889,39.0991,39.1447,41747.0
2016-02-22 09:35:00,51.53,51.7,51.53,51.59,27250.0,39.1219,39.251,39.1219,39.1675,27250.0
2016-02-22 09:40:00,51.59,51.69,51.57,51.69,12943.0,39.1675,39.2434,39.1523,39.2434,12943.0
2016-02-22 09:45:00,51.69,51.76,51.64,51.64,181337.0,39.2434,39.2965,39.2054,39.2054,181337.0
2016-02-22 09:50:00,51.65,51.67,51.61,51.62,14459.0,39.213,39.2282,39.1826,39.1902,14459.0
2016-02-22 09:55:00,51.62,51.72,51.62,51.72,21357.0,39.1902,39.2662,39.1902,39.2662,21357.0
2016-02-22 10:00:00,51.73,51.81,51.69,51.75,25048.0,39.2737,39.3345,39.2434,39.2889,25048.0
2016-02-22 10:05:00,51.73,51.74,51.67,51.71,138110.0,39.2737,39.2813,39.2282,39.2586,138110.0
2016-02-22 10:10:00,51.71,51.72,51.68,51.7,9092.0,39.2586,39.2662,39.2358,39.251,9092.0
2016-02-22 10:15:00,51.71,51.72,51.66,51.66,20589.0,39.2586,39.2662,39.2206,39.2206,20589.0
2016-02-22 10:20:00,51.67,51.75,51.66,51.72,20840.0,39.2282,39.2889,39.2206,39.2662,20840.0
2016-02-22 10:25:00,51.71,51.75,51.67,51.74,76660.0,39.2586,39.2889,39.2282,39.2813,76660.0
2016-02-22 10:30:00,51.74,51.81,51.71,51.77,19859.0,39.2813,39.3345,39.2586,39.3041,19859.0
2016-02-22 10:35:00,51.75,51.76,51.69,51.73,61820.0,39.2889,39.2965,39.2434,39.2737,61820.0
2016-02-22 10:40:00,51.74,51.74,51.67,51.68,24375.0,39.2813,39.2813,39.2282,39.2358,24375.0
2016-02-22 10:45:00,51.69,51.76,51.67,51.73,17195.0,39.2434,39.2965,39.2282,39.2737,17195.0
2016-02-22 10:50:00,51.73,51.73,51.61,51.63,11956.0,39.2737,39.2737,39.1826,39.1978,11956.0
2016-02-22 10:55:00,51.62,51.63,51.59,51.61,32659.0,39.1902,39.1978,39.1675,39.1826,32659.0
2016-02-22 11:00:00,51.62,51.62,51.53,51.53,36960.0,39.1902,39.1902,39.1219,39.1219,36960.0
2016-02-22 11:05:00,51.55,51.55,51.45,51.48,64622.0,39.1371,39.1371,39.0612,39.0839,64622.0
2016-02-22 11:10:00,51.49,51.52,51.46,51.47,56585.0,39.0915,39.1143,39.0688,39.0764,56585.0
2016-02-22 11:15:00,51.47,51.47,51.35,51.46,68909.0,39.0764,39.0764,38.9852,39.0688,68909.0
2016-02-22 11:20:00,51.46,51.52,51.46,51.48,21666.0,39.0688,39.1143,39.0688,39.0839,21666.0
2016-02-22 11:25:00,51.48,51.65,51.47,51.63,14080.0,39.0839,39.213,39.0764,39.1978,14080.0
2016-02-22 11:30:00,51.63,51.67,51.6,51.67,18504.0,39.1978,39.2282,39.1751,39.2282,18504.0
2016-02-22 11:35:00,51.67,51.67,51.6,51.61,9517.0,39.2282,39.2282,39.1751,39.1826,9517.0
2016-02-22 11:40:00,51.6,51.7,51.6,51.68,16229.0,39.1751,39.251,39.1751,39.2358,16229.0
2016-02-22 11:45:00,51.68,51.76,51.68,51.75,18178.0,39.2358,39.2965,39.2358,39.2889,18178.0
2016-02-22 11:50:00,51.76,51.76,51.74,51.74,18740.0,39.2965,39.2965,39.2813,39.2813,18740.0
2016-02-22 11:55:00,51.75,51.77,51.75,51.76,16408.0,39.2889,39.3041,39.2889,39.2965,16408.0
2016-02-22 12:00:00,51.76,51.76,51.74,51.75,29005.0,39.2965,39.2965,39.2813,39.2889,29005.0
2016-02-22 12:05:00,51.75,51.78,51.74,51.75,25352.0,39.2889,39.3117,39.2813,39.2889,25352.0
2016-02-22 12:10:00,51.75,51.77,51.75,51.76,9402.0,39.2889,39.3041,39.2889,39.2965,9402.0
2016-02-22 12:15:00,51.75,51.76,51.73,51.74,20415.0,39.2889,39.2965,39.2737,39.2813,20415.0
2016-02-22 12:20:00,51.75,51.79,51.69,51.7,36807.0,39.2889,39.3193,39.2434,39.251,36807.0
2016-02-22 12:25:00,51.7,51.78,51.7,51.76,14672.0,39.251,39.3117,39.251,39.2965,14672.0
2016-02-22 12:30:00,51.76,51.85,51.76,51.82,16864.0,39.2965,39.3649,39.2965,39.3421,16864.0
2016-02-22 12:35:00,51.83,51.94,51.83,51.91,33985.0,39.3497,39.4332,39.3497,39.4104,33985.0
2016-02-22 12:40:00,51.9,51.9,51.86,51.87,21223.0,39.4028,39.4028,39.3724,39.38,21223.0
2016-02-22 12:45:00,51.87,51.91,51.85,51.86,20085.0,39.38,39.4104,39.3649,39.3724,20085.0
2016-02-22 12:50:00,51.87,51.87,51.84,51.84,6030.0,39.38,39.38,39.3573,39.3573,6030.0
2016-02-22 12:55:00,51.85,51.85,51.75,51.75,8407.0,39.3649,39.3649,39.2889,39.2889,8407.0
2016-02-22 13:00:00,51.74,51.77,51.74,51.74,7717.0,39.2813,39.3041,39.2813,39.2813,7717.0
2016-02-22 13:05:00,51.74,51.77,51.71,51.71,16327.0,39.2813,39.3041,39.2586,39.2586,16327.0
2016-02-22 13:10:00,51.71,51.71,51.66,51.68,6607.0,39.2586,39.2586,39.2206,39.2358,6607.0
2016-02-22 13:15:00,51.68,51.73,51.68,51.71,7626.0,39.2358,39.2737,39.2358,39.2586,7626.0
2016-02-22 13:20:00,51.71,51.74,51.68,51.69,5092.0,39.2586,39.2813,39.2358,39.2434,5092.0
2016-02-22 13:25:00,51.69,51.74,51.69,51.72,3734.0,39.2434,39.2813,39.2434,39.2662,3734.0
2016-02-22 13:30:00,51.73,51.79,51.72,51.75,14371.0,39.2737,39.3193,39.2662,39.2889,14371.0
2016-02-22 13:35:00,51.75,51.86,51.74,51.85,22500.0,39.2889,39.3724,39.2813,39.3649,22500.0
2016-02-22 13:40:00,51.86,51.87,51.82,51.84,14918.0,39.3724,39.38,39.3421,39.3573,14918.0
2016-02-22 13:45:00,51.84,51.86,51.84,51.86,11299.0,39.3573,39.3724,39.3573,39.3724,11299.0
2016-02-22 13:50:00,51.87,51.93,51.87,51.92,37177.0,39.38,39.4256,39.38,39.418,37177.0
2016-02-22 13:55:00,51.92,51.92,51.88,51.88,12255.0,39.418,39.418,39.3876,39.3876,12255.0
2016-02-22 14:00:00,51.88,51.9,51.85,51.85,13175.0,39.3876,39.4028,39.3649,39.3649,13175.0
2016-02-22 14:05:00,51.84,51.84,51.77,51.77,16889.0,39.3573,39.3573,39.3041,39.3041,16889.0
2016-02-22 14:10:00,51.77,51.8,51.77,51.79,7784.0,39.3041,39.3269,39.3041,39.3193,7784.0
2016-02-22 14:15:00,51.79,51.79,51.74,51.74,8329.0,39.3193,39.3193,39.2813,39.2813,8329.0
2016-02-22 14:20:00,51.73,51.78,51.73,51.77,18467.0,39.2737,39.3117,39.2737,39.3041,18467.0
2016-02-22 14:25:00,51.77,51.81,51.76,51.77,28408.0,39.3041,39.3345,39.2965,39.3041,28408.0
2016-02-22 14:30:00,51.76,51.77,51.69,51.71,27318.0,39.2965,39.3041,39.2434,39.2586,27318.0
2016-02-22 14:35:00,51.71,51.75,51.71,51.75,14928.0,39.2586,39.2889,39.2586,39.2889,14928.0
2016-02-22 14:40:00,51.75,51.76,51.69,51.71,18276.0,39.2889,39.2965,39.2434,39.2586,18276.0
2016-02-22 14:45:00,51.71,51.72,51.69,51.71,8593.0,39.2586,39.2662,39.2434,39.2586,8593.0
2016-02-22 14:50:00,51.71,51.72,51.7,51.72,7756.0,39.2586,39.2662,39.251,39.2662,7756.0
2016-02-22 14:55:00,51.72,51.75,51.7,51.71,12265.0,39.2662,39.2889,39.251,39.2586,12265.0
2016-02-22 15:00:00,51.72,51.73,51.69,51.71,9407.0,39.2662,39.2737,39.2434,39.2586,9407.0
2016-02-22 15:05:00,51.7,51.76,51.69,51.74,23069.0,39.251,39.2965,39.2434,39.2813,23069.0
2016-02-22 15:10:00,51.74,51.79,51.73,51.79,17228.0,39.2813,39.3193,39.2737,39.3193,17228.0
2016-02-22 15:15:00,51.8,51.8,51.74,51.77,18734.0,39.3269,39.3269,39.2813,39.3041,18734.0
2016-02-22 15:20:00,51.77,51.82,51.74,51.81,18325.0,39.3041,39.3421,39.2813,39.3345,18325.0
2016-02-22 15:25:00,51.82,51.86,51.81,51.82,18863.0,39.3421,39.3724,39.3345,39.3421,18863.0
2016-02-22 15:30:00,51.81,51.85,51.8,51.84,28594.0,39.3345,39.3649,39.3269,39.3573,28594.0
2016-02-22 15:35:00,51.85,51.86,51.81,51.84,22452.0,39.3649,39.3724,39.3345,39.3573,22452.0
2016-02-22 15:40:00,51.84,51.88,51.81,51.84,31589.0,39.3573,39.3876,39.3345,39.3573,31589.0
2016-02-22 15:45:00,51.85,51.87,51.82,51.82,35020.0,39.3649,39.38,39.3421,39.3421,35020.0
2016-02-22 15:50:00,51.83,51.87,51.82,51.86,77833.0,39.3497,39.38,39.3421,39.3724,77833.0
2016-02-22 15:55:00,51.86,51.94,51.85,51.91,148691.0,39.3724,39.4332,39.3649,39.4104,148691.0
2016-02-23 09:30:00,51.52,51.79,51.49,51.79,31771.0,39.1143,39.3193,39.0915,39.3193,31771.0
2016-02-23 09:35:00,51.79,51.9,51.75,51.83,19693.0,39.3193,39.4028,39.2889,39.3497,19693.0
2016-02-23 09:40:00,51.85,51.98,51.82,51.86,18779.0,39.3649,39.4635,39.3421,39.3724,18779.0
2016-02-23 09:45:00,51.87,52.06,51.87,51.95,29322.0,39.38,39.5243,39.38,39.4408,29322.0
2016-02-23 09:50:00,51.96,52.01,51.94,51.97,15957.0,39.4484,39.4863,39.4332,39.456,15957.0
2016-02-23 09:55:00,51.98,52.03,51.94,52.03,15770.0,39.4635,39.5015,39.4332,39.5015,15770.0
2016-02-23 10:00:00,52.02,52.05,51.97,51.97,13461.0,39.4939,39.5167,39.456,39.456,13461.0
2016-02-23 10:05:00,51.96,51.96,51.83,51.83,15021.0,39.4484,39.4484,39.3497,39.3497,15021.0
2016-02-23 10:10:00,51.83,51.88,51.8,51.83,28836.0,39.3497,39.3876,39.3269,39.3497,28836.0
2016-02-23 10:15:00,51.82,51.86,51.77,51.8,11777.0,39.3421,39.3724,39.3041,39.3269,11777.0
2016-02-23 10:20:00,51.79,51.91,51.79,51.88,10692.0,39.3193,39.4104,39.3193,39.3876,10692.0
2016-02-23 10:25:00,51.88,51.91,51.86,51.9,8666.0,39.3876,39.4104,39.3724,39.4028,8666.0
2016-02-23 10:30:00,51.89,51.95,51.87,51.94,16809.0,39.3952,39.4408,39.38,39.4332,16809.0
2016-02-23 10:35:00,51.94,51.95,51.88,51.89,22348.0,39.4332,39.4408,39.3876,39.3952,22348.0
2016-02-23 10:40:00,51.89,51.9,51.86,51.89,8254.0,39.3952,39.4028,39.3724,39.3952,8254.0
2016-02-23 10:45:00,51.88,51.9,51.81,51.81,11890.0,39.3876,39.4028,39.3345,39.3345,11890.0
2016-02-23 10:50:00,51.81,51.82,51.73,51.73,12256.0,39.3345,39.3421,39.2737,39.2737,12256.0
2016-02-23 10:55:00,51.73,51.74,51.66,51.68,9625.0,39.2737,39.2813,39.2206,39.2358,9625.0
2016-02-23 11:00:00,51.67,51.7,51.62,51.63,13904.0,39.2282,39.251,39.1902,39.1978,13904.0
2016-02-23 11:05:00,51.63,51.63,51.55,51.59,13687.0,39.1978,39.1978,39.1371,39.1675,13687.0
2016-02-23 11:10:00,51.59,51.64,51.56,51.58,10684.0,39.1675,39.2054,39.1447,39.1599,10684.0
2016-02-23 11:15:00,51.58,51.61,51.56,51.6,12752.0,39.1599,39.1826,39.1447,39.1751,12752.0
2016-02-23 11:20:00,51.59,51.69,51.59,51.69,16952.0,39.1675,39.2434,39.1675,39.2434,16952.0
2016-02-23 11:25:00,51.69,51.72,51.66,51.68,15226.0,39.2434,39.2662,39.2206,39.2358,15226.0
2016-02-23 11:30:00,51.68,51.74,51.67,51.71,7224.0,39.2358,39.2813,39.2282,39.2586,7224.0
2016-02-23 11:35:00,51.71,51.78,51.71,51.78,17103.0,39.2586,39.3117,39.2586,39.3117,17103.0
2016-02-23 11:40:00,51.77,51.82,51.76,51.82,15369.0,39.3041,39.3421,39.2965,39.3421,15369.0
2016-02-23 11:45:00,51.83,51.83,51.75,51.75,11388.0,39.3497,39.3497,39.2889,39.2889,11388.0
2016-02-23 11:50:00,51.75,51.77,51.7,51.7,41214.0,39.2889,39.3041,39.251,39.251,41214.0
2016-02-23 11:55:00,51.7,51.72,51.67,51.72,4697.0,39.251,39.2662,39.2282,39.2662,4697.0
2016-02-23 12:00:00,51.72,51.72,51.67,51.68,10479.0,39.2662,39.2662,39.2282,39.2358,10479.0
2016-02-23 12:05:00,51.68,51.72,51.68,51.68,15809.0,39.2358,39.2662,39.2358,39.2358,15809.0
2016-02-23 12:10:00,51.68,51.7,51.64,51.66,6656.0,39.2358,39.251,39.2054,39.2206,6656.0
2016-02-23 12:15:00,51.65,51.68,51.64,51.65,10235.0,39.213,39.2358,39.2054,39.213,10235.0
2016-02-23 12:20:00,51.66,51.66,51.64,51.66,8176.0,39.2206,39.2206,39.2054,39.2206,8176.0
2016-02-23 12:25:00,51.66,51.7,51.65,51.68,3662.0,39.2206,39.251,39.213,39.2358,3662.0
2016-02-23 12:30:00,51.68,51.74,51.68,51.74,17619.0,39.2358,39.2813,39.2358,39.2813,17619.0
2016-02-23 12:35:00,51.75,51.75,51.73,51.75,16270.0,39.2889,39.2889,39.2737,39.2889,16270.0
2016-02-23 12:40:00,51.75,51.83,51.74,51.82,9271.0,39.2889,39.3497,39.2813,39.3421,9271.0
2016-02-23 12:45:00,51.82,51.87,51.81,51.86,10415.0,39.3421,39.38,39.3345,39.3724,10415.0
2016-02-23 12:50:00,51.86,51.86,51.83,51.84,10984.0,39.3724,39.3724,39.3497,39.3573,10984.0
2016-02-23 12:55:00,51.85,51.88,51.83,51.88,15856.0,39.3649,39.3876,39.3497,39.3876,15856.0
2016-02-23 13:00:00,51.88,51.89,51.86,51.87,16209.0,39.3876,39.3952,39.3724,39.38,16209.0
2016-02-23 13:05:00,51.87,51.88,51.86,51.87,7455.0,39.38,39.3876,39.3724,39.38,7455.0
2016-02-23 13:10:00,51.86,51.87,51.85,51.86,9387.0,39.3724,39.38,39.3649,39.3724,9387.0
2016-02-23 13:15:00,51.85,51.86,51.82,51.83,9693.0,39.3649,39.3724,39.3421,39.3497,9693.0
2016-02-23 13:20:00,51.83,51.83,51.78,51.78,3365.0,39.3497,39.3497,39.3117,39.3117,3365.0
2016-02-23 13:25:00,51.79,51.8,51.77,51.79,3251.0,39.3193,39.3269,39.3041,39.3193,3251.0
2016-02-23 13:30:00,51.79,51.79,51.71,51.71,18325.0,39.3193,39.3193,39.2586,39.2586,18325.0
2016-02-23 13:35:00,51.7,51.7,51.68,51.7,10347.0,39.251,39.251,39.2358,39.251,10347.0
2016-02-23 13:40:00,51.7,51.71,51.64,51.64,10185.0,39.251,39.2586,39.2054,39.2054,10185.0
2016-02-23 13:45:00,51.63,51.63,51.6,51.61,12068.0,39.1978,39.1978,39.1751,39.1826,12068.0
2016-02-23 13:50:00,51.61,51.62,51.58,51.61,7970.0,39.1826,39.1902,39.1599,39.1826,7970.0
2016-02-23 13:55:00,51.6,51.63,51.58,51.63,7811.0,39.1751,39.1978,39.1599,39.1978,7811.0
2016-02-23 14:00:00,51.62,51.64,51.61,51.63,6042.0,39.1902,39.2054,39.1826,39.1978,6042.0
2016-02-23 14:05:00,51.63,51.65,51.58,51.59,8687.0,39.1978,39.213,39.1599,39.1675,8687.0
2016-02-23 14:10:00,51.59,51.61,51.58,51.61,9635.0,39.1675,39.1826,39.1599,39.1826,9635.0
2016-02-23 14:15:00,51.61,51.66,51.6,51.65,10456.0,39.1826,39.2206,39.1751,39.213,10456.0
2016-02-23 14:20:00,51.64,51.71,51.64,51.7,12199.0,39.2054,39.2586,39.2054,39.251,12199.0
2016-02-23 14:25:00,51.69,51.7,51.63,51.64,9550.0,39.2434,39.251,39.1978,39.2054,9550.0
2016-02-23 14:30:00,51.64,51.66,51.63,51.64,7508.0,39.2054,39.2206,39.1978,39.2054,7508.0
2016-02-23 14:35:00,51.63,51.65,51.57,51.58,31055.0,39.1978,39.213,39.1523,39.1599,31055.0
2016-02-23 14:40:00,51.58,51.59,51.56,51.56,6038.0,39.1599,39.1675,39.1447,39.1447,6038.0
2016-02-23 14:45:00,51.55,51.6,51.54,51.59,13973.0,39.1371,39.1751,39.1295,39.1675,13973.0
2016-02-23 14:50:00,51.6,51.61,51.52,51.54,16193.0,39.1751,39.1826,39.1143,39.1295,16193.0
2016-02-23 14:55:00,51.54,51.57,51.51,51.51,12587.0,39.1295,39.1523,39.1067,39.1067,12587.0
2016-02-23 15:00:00,51.51,51.54,51.45,51.46,24640.0,39.1067,39.1295,39.0612,39.0688,24640.0
2016-02-23 15:05:00,51.45,51.46,51.42,51.44,13445.0,39.0612,39.0688,39.0384,39.0536,13445.0
2016-02-23 15:10:00,51.44,51.45,51.36,51.37,17715.0,39.0536,39.0612,38.9928,39.0004,17715.0
2016-02-23 15:15:00,51.37,51.41,51.37,51.41,9387.0,39.0004,39.0308,39.0004,39.0308,9387.0
2016-02-23 15:20:00,51.41,51.44,51.39,51.39,11622.0,39.0308,39.0536,39.0156,39.0156,11622.0
2016-02-23 15:25:00,51.39,51.4,51.36,51.37,19594.0,39.0156,39.0232,38.9928,39.0004,19594.0
2016-02-23 15:30:00,51.37,51.44,51.37,51.44,15032.0,39.0004,39.0536,39.0004,39.0536,15032.0
2016-02-23 15:35:00,51.44,51.56,51.43,51.56,26593.0,39.0536,39.1447,39.046,39.1447,26593.0
2016-02-23 15:40:00,51.56,51.58,51.45,51.46,37145.0,39.1447,39.1599,39.0612,39.0688,37145.0
2016-02-23 15:45:00,51.47,51.5,51.45,51.5,21836.0,39.0764,39.0991,39.0612,39.0991,21836.0
2016-02-23 15:50:00,51.49,51.5,51.44,51.44,49912.0,39.0915,39.0991,39.0536,39.0536,49912.0
2016-02-23 15:55:00,51.45,51.46,51.4,51.42,105225.0,39.0612,39.0688,39.0232,39.0384,105225.0
2016-02-24 09:30:00,51.14,51.29,50.88,50.96,31572.0,38.8258,38.9397,38.6284,38.6892,31572.0
2016-02-24 09:35:00,50.94,50.98,50.79,50.91,32560.0,38.674,38.7043,38.5601,38.6512,32560.0
2016-02-24 09:40:00,50.91,51.02,50.88,50.98,16850.0,38.6512,38.7347,38.6284,38.7043,16850.0
2016-02-24 09:45:00,50.98,51.06,50.81,50.84,22881.0,38.7043,38.7651,38.5753,38.5981,22881.0
2016-02-24 09:50:00,50.83,50.83,50.73,50.79,13660.0,38.5905,38.5905,38.5145,38.5601,13660.0
2016-02-24 09:55:00,50.78,50.85,50.72,50.83,20406.0,38.5525,38.6056,38.5069,38.5905,20406.0
2016-02-24 10:00:00,50.82,50.82,50.67,50.79,18980.0,38.5829,38.5829,38.469,38.5601,18980.0
2016-02-24 10:05:00,50.78,50.87,50.77,50.87,23794.0,38.5525,38.6208,38.5449,38.6208,23794.0
2016-02-24 10:10:00,50.88,50.9,50.85,50.86,8673.0,38.6284,38.6436,38.6056,38.6132,8673.0
2016-02-24 10:15:00,50.86,50.87,50.79,50.79,6376.0,38.6132,38.6208,38.5601,38.5601,6376.0
2016-02-24 10:20:00,50.79,50.79,50.73,50.76,10178.0,38.5601,38.5601,38.5145,38.5373,10178.0
2016-02-24 10:25:00,50.76,50.81,50.75,50.79,9372.0,38.5373,38.5753,38.5297,38.5601,9372.0
2016-02-24 10:30:00,50.81,50.86,50.72,50.77,11168.0,38.5753,38.6132,38.5069,38.5449,11168.0
2016-02-24 10:35:00,50.78,50.87,50.77,50.86,10778.0,38.5525,38.6208,38.5449,38.6132,10778.0
2016-02-24 10:40:00,50.87,50.92,50.85,50.86,7700.0,38.6208,38.6588,38.6056,38.6132,7700.0
2016-02-24 10:45:00,50.85,50.85,50.77,50.8,15046.0,38.6056,38.6056,38.5449,38.5677,15046.0
2016-02-24 10:50:00,50.81,50.83,50.73,50.77,11017.0,38.5753,38.5905,38.5145,38.5449,11017.0
2016-02-24 10:55:00,50.77,50.85,50.77,50.82,13025.0,38.5449,38.6056,38.5449,38.5829,13025.0
2016-02-24 11:00:00,50.83,50.84,50.77,50.78,15027.0,38.5905,38.5981,38.5449,38.5525,15027.0
2016-02-24 11:05:00,50.78,50.84,50.76,50.81,12991.0,38.5525,38.5981,38.5373,38.5753,12991.0
2016-02-24 11:10:00,50.81,50.83,50.77,50.78,12172.0,38.5753,38.5905,38.5449,38.5525,12172.0
2016-02-24 11:15:00,50.78,50.78,50.66,50.74,12943.0,38.5525,38.5525,38.4614,38.5221,12943.0
2016-02-24 11:20:00,50.74,50.77,50.69,50.75,11547.0,38.5221,38.5449,38.4842,38.5297,11547.0
2016-02-24 11:25:00,50.75,50.77,50.71,50.71,7667.0,38.5297,38.5449,38.4994,38.4994,7667.0
2016-02-24 11:30:00,50.71,50.78,50.71,50.75,8178.0,38.4994,38.5525,38.4994,38.5297,8178.0
2016-02-24 11:35:00,50.76,50.83,50.76,50.82,6050.0,38.5373,38.5905,38.5373,38.5829,6050.0
2016-02-24 11:40:00,50.82,50.93,50.81,50.93,11924.0,38.5829,38.6664,38.5753,38.6664,11924.0
2016-02-24 11:45:00,50.94,50.99,50.93,50.99,9093.0,38.674,38.7119,38.6664,38.7119,9093.0
2016-02-24 11:50:00,51.0,51.02,50.97,51.0,20885.0,38.7195,38.7347,38.6968,38.7195,20885.0
2016-02-24 11:55:00,51.0,51.05,50.99,51.05,10740.0,38.7195,38.7575,38.7119,38.7575,10740.0
2016-02-24 12:00:00,51.05,51.1,51.01,51.08,12000.0,38.7575,38.7954,38.7271,38.7803,12000.0
2016-02-24 12:05:00,51.09,51.18,51.09,51.18,11650.0,38.7879,38.8562,38.7879,38.8562,11650.0
2016-02-24 12:10:00,51.19,51.19,51.11,51.11,32246.0,38.8638,38.8638,38.803,38.803,32246.0
2016-02-24 12:15:00,51.12,51.12,51.05,51.08,11419.0,38.8106,38.8106,38.7575,38.7803,11419.0
2016-02-24 12:20:00,51.09,51.13,51.06,51.09,10057.0,38.7879,38.8182,38.7651,38.7879,10057.0
2016-02-24 12:25:00,51.1,51.1,51.06,51.08,7720.0,38.7954,38.7954,38.7651,38.7803,7720.0
2016-02-24 12:30:00,51.07,51.13,51.05,51.05,12848.0,38.7727,38.8182,38.7575,38.7575,12848.0
2016-02-24 12:35:00,51.04,51.09,51.04,51.09,10103.0,38.7499,38.7879,38.7499,38.7879,10103.0
2016-02-24 12:40:00,51.09,51.09,51.04,51.07,8731.0,38.7879,38.7879,38.7499,38.7727,8731.0
2016-02-24 12:45:00,51.07,51.14,51.06,51.13,7716.0,38.7727,38.8258,38.7651,38.8182,7716.0
2016-02-24 12:50:00,51.12,51.17,51.11,51.15,13310.0,38.8106,38.8486,38.803,38.8334,13310.0
2016-02-24 12:55:00,51.15,51.17,51.13,51.13,6612.0,38.8334,38.8486,38.8182,38.8182,6612.0
2016-02-24 13:00:00,51.14,51.17,51.08,51.1,27970.0,38.8258,38.8486,38.7803,38.7954,27970.0
2016-02-24 13:05:00,51.11,51.2,51.11,51.13,20688.0,38.803,38.8714,38.803,38.8182,20688.0
2016-02-24 13:10:00,51.12,51.13,51.05,51.06,18059.0,38.8106,38.8182,38.7575,38.7651,18059.0
2016-02-24 13:15:00,51.06,51.08,50.99,51.02,12839.0,38.7651,38.7803,38.7119,38.7347,12839.0
2016-02-24 13:20:00,51.03,51.09,51.02,51.08,9216.0,38.7423,38.7879,38.7347,38.7803,9216.0
2016-02-24 13:25:00,51.09,51.09,51.03,51.05,7508.0,38.7879,38.7879,38.7423,38.7575,7508.0
2016-02-24 13:30:00,51.05,51.07,51.01,51.07,27896.0,38.7575,38.7727,38.7271,38.7727,27896.0
2016-02-24 13:35:00,51.08,51.09,51.06,51.06,5963.0,38.7803,38.7879,38.7651,38.7651,5963.0
2016-02-24 13:40:00,51.07,51.1,51.07,51.1,15052.0,38.7727,38.7954,38.7727,38.7954,15052.0
2016-02-24 13:45:00,51.1,51.13,51.06,51.08,7602.0,38.7954,38.8182,38.7651,38.7803,7602.0
2016-02-24 13:50:00,51.08,51.1,51.07,51.08,23570.0,38.7803,38.7954,38.7727,38.7803,23570.0
2016-02-24 13:55:00,51.08,51.13,51.07,51.07,17055.0,38.7803,38.8182,38.7727,38.7727,17055.0
2016-02-24 14:00:00,51.07,51.08,51.02,51.02,14877.0,38.7727,38.7803,38.7347,38.7347,14877.0
2016-02-24 14:05:00,51.03,51.23,51.03,51.22,13618.0,38.7423,38.8941,38.7423,38.8866,13618.0
2016-02-24 14:10:00,51.22,51.29,51.21,51.29,8104.0,38.8866,38.9397,38.879,38.9397,8104.0
2016-02-24 14:15:00,51.29,51.31,51.27,51.27,6174.0,38.9397,38.9549,38.9245,38.9245,6174.0
2016-02-24 14:20:00,51.26,51.41,51.26,51.39,17096.0,38.9169,39.0308,38.9169,39.0156,17096.0
2016-02-24 14:25:00,51.4,51.42,51.36,51.41,20147.0,39.0232,39.0384,38.9928,39.0308,20147.0
2016-02-24 14:30:00,51.42,51.44,51.4,51.41,8708.0,39.0384,39.0536,39.0232,39.0308,8708.0
2016-02-24 14:35:00,51.41,51.46,51.39,51.42,10309.0,39.0308,39.0688,39.0156,39.0384,10309.0
2016-02-24 14:40:00,51.43,51.51,51.43,51.46,10664.0,39.046,39.1067,39.046,39.0688,10664.0
2016-02-24 14:45:00,51.46,51.46,51.41,51.46,12704.0,39.0688,39.0688,39.0308,39.0688,12704.0
2016-02-24 14:50:00,51.45,51.45,51.39,51.41,14526.0,39.0612,39.0612,39.0156,39.0308,14526.0
2016-02-24 14:55:00,51.41,51.41,51.37,51.38,40801.0,39.0308,39.0308,39.0004,39.008,40801.0
2016-02-24 15:00:00,51.39,51.45,51.38,51.42,32983.0,39.0156,39.0612,39.008,39.0384,32983.0
2016-02-24 15:05:00,51.41,51.58,51.41,51.56,18661.0,39.0308,39.1599,39.0308,39.1447,18661.0
2016-02-24 15:10:00,51.56,51.58,51.52,51.58,17670.0,39.1447,39.1599,39.1143,39.1599,17670.0
2016-02-24 15:15:00,51.58,51.66,51.57,51.65,17972.0,39.1599,39.2206,39.1523,39.213,17972.0
2016-02-24 15:20:00,51.66,51.67,51.63,51.63,8697.0,39.2206,39.2282,39.1978,39.1978,8697.0
2016-02-24 15:25:00,51.64,51.66,51.6,51.63,23652.0,39.2054,39.2206,39.1751,39.1978,23652.0
2016-02-24 15:30:00,51.63,51.63,51.57,51.58,26052.0,39.1978,39.1978,39.1523,39.1599,26052.0
2016-02-24 15:35:00,51.58,51.66,51.56,51.65,28077.0,39.1599,39.2206,39.1447,39.213,28077.0
2016-02-24 15:40:00,51.66,51.66,51.55,51.55,26023.0,39.2206,39.2206,39.1371,39.1371,26023.0
2016-02-24 15:45:00,51.55,51.58,51.53,51.55,28697.0,39.1371,39.1599,39.1219,39.1371,28697.0
2016-02-24 15:50:00,51.56,51.61,51.55,51.61,29615.0,39.1447,39.1826,39.1371,39.1826,29615.0
2016-02-24 15:55:00,51.6,51.67,51.59,51.63,75414.0,39.1751,39.2282,39.1675,39.1978,75414.0
2016-02-25 09:30:00,51.7,51.85,51.61,51.73,49255.0,39.251,39.3649,39.1826,39.2737,49255.0
2016-02-25 09:35:00,51.78,51.79,51.57,51.58,29394.0,39.3117,39.3193,39.1523,39.1599,29394.0
2016-02-25 09:40:00,51.56,51.62,51.43,51.48,13904.0,39.1447,39.1902,39.046,39.0839,13904.0
2016-02-25 09:45:00,51.48,51.57,51.47,51.53,11177.0,39.0839,39.1523,39.0764,39.1219,11177.0
2016-02-25 09:50:00,51.52,51.64,51.51,51.63,15568.0,39.1143,39.2054,39.1067,39.1978,15568.0
2016-02-25 09:55:00,51.64,51.68,51.58,51.58,22541.0,39.2054,39.2358,39.1599,39.1599,22541.0
2016-02-25 10:00:00,51.58,51.6,51.51,51.54,12894.0,39.1599,39.1751,39.1067,39.1295,12894.0
2016-02-25 10:05:00,51.52,51.52,51.44,51.44,12158.0,39.1143,39.1143,39.0536,39.0536,12158.0
2016-02-25 10:10:00,51.43,51.46,51.39,51.44,13597.0,39.046,39.0688,39.0156,39.0536,13597.0
2016-02-25 10:15:00,51.44,51.5,51.4,51.47,11262.0,39.0536,39.0991,39.0232,39.0764,11262.0
2016-02-25 10:20:00,51.47,51.49,51.42,51.46,7131.0,39.0764,39.0915,39.0384,39.0688,7131.0
2016-02-25 10:25:00,51.46,51.54,51.46,51.53,9451.0,39.0688,39.1295,39.0688,39.1219,9451.0
2016-02-25 10:30:00,51.52,51.52,51.42,51.45,10879.0,39.1143,39.1143,39.0384,39.0612,10879.0
2016-02-25 10:35:00,51.44,51.46,51.41,51.42,11039.0,39.0536,39.0688,39.0308,39.0384,11039.0
2016-02-25 10:40:00,51.42,51.59,51.42,51.57,11972.0,39.0384,39.1675,39.0384,39.1523,11972.0
2016-02-25 10:45:00,51.56,51.58,51.53,51.57,7425.0,39.1447,39.1599,39.1219,39.1523,7425.0
2016-02-25 10:50:00,51.57,51.6,51.54,51.57,10459.0,39.1523,39.1751,39.1295,39.1523,10459.0
2016-02-25 10:55:00,51.56,51.56,51.51,51.51,9941.0,39.1447,39.1447,39.1067,39.1067,9941.0
2016-02-25 11:00:00,51.52,51.57,51.5,51.52,11876.0,39.1143,39.1523,39.0991,39.1143,11876.0
2016-02-25 11:05:00,51.52,51.58,51.52,51.58,16836.0,39.1143,39.1599,39.1143,39.1599,16836.0
2016-02-25 11:10:00,51.58,51.63,51.56,51.57,17882.0,39.1599,39.1978,39.1447,39.1523,17882.0
2016-02-25 11:15:00,51.56,51.63,51.56,51.56,14328.0,39.1447,39.1978,39.1447,39.1447,14328.0
2016-02-25 11:20:00,51.56,51.57,51.54,51.57,5479.0,39.1447,39.1523,39.1295,39.1523,5479.0
2016-02-25 11:25:00,51.57,51.65,51.57,51.64,10867.0,39.1523,39.213,39.1523,39.2054,10867.0
2016-02-25 11:30:00,51.64,51.65,51.58,51.64,8668.0,39.2054,39.213,39.1599,39.2054,8668.0
2016-02-25 11:35:00,51.63,51.66,51.6,51.6,7063.0,39.1978,39.2206,39.1751,39.1751,7063.0
2016-02-25 11:40:00,51.6,51.63,51.55,51.56,9458.0,39.1751,39.1978,39.1371,39.1447,9458.0
2016-02-25 11:45:00,51.55,51.59,51.54,51.54,7500.0,39.1371,39.1675,39.1295,39.1295,7500.0
2016-02-25 11:50:00,51.55,51.62,51.55,51.58,13673.0,39.1371,39.1902,39.1371,39.1599,13673.0
2016-02-25 11:55:00,51.59,51.66,51.59,51.64,12394.0,39.1675,39.2206,39.1675,39.2054,12394.0
2016-02-25 12:00:00,51.64,51.68,51.62,51.68,12145.0,39.2054,39.2358,39.1902,39.2358,12145.0
2016-02-25 12:05:00,51.68,51.69,51.66,51.66,3347.0,39.2358,39.2434,39.2206,39.2206,3347.0
2016-02-25 12:10:00,51.66,51.69,51.65,51.69,7829.0,39.2206,39.2434,39.213,39.2434,7829.0
2016-02-25 12:15:00,51.7,51.71,51.64,51.65,9273.0,39.251,39.2586,39.2054,39.213,9273.0
2016-02-25 12:20:00,51.65,51.66,51.62,51.62,2768.0,39.213,39.2206,39.1902,39.1902,2768.0
2016-02-25 12:25:00,51.62,51.65,51.62,51.65,4379.0,39.1902,39.213,39.1902,39.213,4379.0
2016-02-25 12:30:00,51.64,51.64,51.57,51.6,5945.0,39.2054,39.2054,39.1523,39.1751,5945.0
2016-02-25 12:35:00,51.6,51.63,51.57,51.57,8803.0,39.1751,39.1978,39.1523,39.1523,8803.0
2016-02-25 12:40:00,51.57,51.6,51.57,51.58,5635.0,39.1523,39.1751,39.1523,39.1599,5635.0
2016-02-25 12:45:00,51.57,51.59,51.52,51.58,9029.0,39.1523,39.1675,39.1143,39.1599,9029.0
2016-02-25 12:50:00,51.58,51.67,51.58,51.67,7258.0,39.1599,39.2282,39.1599,39.2282,7258.0
2016-02-25 12:55:00,51.67,51.68,51.63,51.64,4653.0,39.2282,39.2358,39.1978,39.2054,4653.0
2016-02-25 13:00:00,51.64,51.66,51.63,51.65,6160.0,39.2054,39.2206,39.1978,39.213,6160.0
2016-02-25 13:05:00,51.66,51.68,51.62,51.63,9905.0,39.2206,39.2358,39.1902,39.1978,9905.0
2016-02-25 13:10:00,51.63,51.64,51.62,51.64,3559.0,39.1978,39.2054,39.1902,39.2054,3559.0
2016-02-25 13:15:00,51.64,51.66,51.62,51.65,12171.0,39.2054,39.2206,39.1902,39.213,12171.0
2016-02-25 13:20:00,51.65,51.69,51.65,51.66,6071.0,39.213,39.2434,39.213,39.2206,6071.0
2016-02-25 13:25:00,51.66,51.71,51.65,51.71,6635.0,39.2206,39.2586,39.213,39.2586,6635.0
2016-02-25 13:30:00,51.72,51.78,51.71,51.74,12982.0,39.2662,39.3117,39.2586,39.2813,12982.0
2016-02-25 13:35:00,51.75,51.79,51.75,51.79,6807.0,39.2889,39.3193,39.2889,39.3193,6807.0
2016-02-25 13:40:00,51.8,51.84,51.79,51.84,6681.0,39.3269,39.3573,39.3193,39.3573,6681.0
2016-02-25 13:45:00,51.83,51.83,51.79,51.8,7791.0,39.3497,39.3497,39.3193,39.3269,7791.0
2016-02-25 13:50:00,51.81,51.85,51.81,51.83,10288.0,39.3345,39.3649,39.3345,39.3497,10288.0
2016-02-25 13:55:00,51.83,51.83,51.8,51.81,11929.0,39.3497,39.3497,39.3269,39.3345,11929.0
2016-02-25 14:00:00,51.8,51.81,51.76,51.78,13707.0,39.3269,39.3345,39.2965,39.3117,13707.0
2016-02-25 14:05:00,51.78,51.78,51.74,51.75,8899.0,39.3117,39.3117,39.2813,39.2889,8899.0
2016-02-25 14:10:00,51.75,51.8,51.75,51.8,9177.0,39.2889,39.3269,39.2889,39.3269,9177.0
2016-02-25 14:15:00,51.79,51.83,51.78,51.82,22304.0,39.3193,39.3497,39.3117,39.3421,22304.0
2016-02-25 14:20:00,51.82,51.83,51.79,51.8,13181.0,39.3421,39.3497,39.3193,39.3269,13181.0
2016-02-25 14:25:00,51.79,51.82,51.79,51.8,21372.0,39.3193,39.3421,39.3193,39.3269,21372.0
2016-02-25 14:30:00,51.8,51.83,51.8,51.83,9960.0,39.3269,39.3497,39.3269,39.3497,9960.0
2016-02-25 14:35:00,51.83,51.83,51.79,51.83,14088.0,39.3497,39.3497,39.3193,39.3497,14088.0
2016-02-25 14:40:00,51.83,51.85,51.81,51.84,10756.0,39.3497,39.3649,39.3345,39.3573,10756.0
2016-02-25 14:45:00,51.83,51.84,51.81,51.82,13931.0,39.3497,39.3573,39.3345,39.3421,13931.0
2016-02-25 14:50:00,51.81,51.83,51.79,51.82,21430.0,39.3345,39.3497,39.3193,39.3421,21430.0
2016-02-25 14:55:00,51.81,51.83,51.8,51.82,10107.0,39.3345,39.3497,39.3269,39.3421,10107.0
2016-02-25 15:00:00,51.82,51.9,51.82,51.9,23169.0,39.3421,39.4028,39.3421,39.4028,23169.0
2016-02-25 15:05:00,51.91,51.92,51.89,51.91,11693.0,39.4104,39.418,39.3952,39.4104,11693.0
2016-02-25 15:10:00,51.91,51.95,51.89,51.93,7623.0,39.4104,39.4408,39.3952,39.4256,7623.0
2016-02-25 15:15:00,51.93,51.93,51.87,51.88,14117.0,39.4256,39.4256,39.38,39.3876,14117.0
2016-02-25 15:20:00,51.88,51.88,51.84,51.86,14142.0,39.3876,39.3876,39.3573,39.3724,14142.0
2016-02-25 15:25:00,51.86,51.86,51.82,51.83,19630.0,39.3724,39.3724,39.3421,39.3497,19630.0
2016-02-25 15:30:00,51.83,51.9,51.82,51.88,26057.0,39.3497,39.4028,39.3421,39.3876,26057.0
2016-02-25 15:35:00,51.89,51.95,51.88,51.94,24747.0,39.3952,39.4408,39.3876,39.4332,24747.0
2016-02-25 15:40:00,51.95,52.02,51.93,52.01,26644.0,39.4408,39.4939,39.4256,39.4863,26644.0
2016-02-25 15:45:00,52.01,52.08,52.0,52.08,37227.0,39.4863,39.5395,39.4787,39.5395,37227.0
2016-02-25 15:50:00,52.08,52.09,52.04,52.07,41635.0,39.5395,39.5471,39.5091,39.5319,41635.0
2016-02-25 15:55:00,52.08,52.16,52.07,52.16,69575.0,39.5395,39.6002,39.5319,39.6002,69575.0
2016-02-26 09:30:00,52.49,52.5,52.1,52.2,44864.0,39.8507,39.8583,39.5547,39.6306,44864.0
2016-02-26 09:35:00,52.19,52.29,52.17,52.25,14599.0,39.623,39.6989,39.6078,39.6685,14599.0
2016-02-26 09:40:00,52.23,52.24,52.07,52.09,14370.0,39.6534,39.6609,39.5319,39.5471,14370.0
2016-02-26 09:45:00,52.09,52.21,52.08,52.18,13321.0,39.5471,39.6382,39.5395,39.6154,13321.0
2016-02-26 09:50:00,52.17,52.24,52.14,52.22,31052.0,39.6078,39.6609,39.585,39.6458,31052.0
2016-02-26 09:55:00,52.24,52.25,52.09,52.09,28607.0,39.6609,39.6685,39.5471,39.5471,28607.0
2016-02-26 10:00:00,52.09,52.16,52.05,52.09,15083.0,39.5471,39.6002,39.5167,39.5471,15083.0
2016-02-26 10:05:00,52.09,52.23,52.08,52.16,20025.0,39.5471,39.6534,39.5395,39.6002,20025.0
2016-02-26 10:10:00,52.16,52.21,52.14,52.18,14987.0,39.6002,39.6382,39.585,39.6154,14987.0
2016-02-26 10:15:00,52.17,52.18,52.06,52.1,12293.0,39.6078,39.6154,39.5243,39.5547,12293.0
2016-02-26 10:20:00,52.11,52.12,52.04,52.07,7800.0,39.5622,39.5698,39.5091,39.5319,7800.0
2016-02-26 10:25:00,52.05,52.07,52.0,52.05,11833.0,39.5167,39.5319,39.4787,39.5167,11833.0
2016-02-26 10:30:00,52.05,52.1,52.04,52.08,6753.0,39.5167,39.5547,39.5091,39.5395,6753.0
2016-02-26 10:35:00,52.08,52.15,52.06,52.15,8611.0,39.5395,39.5926,39.5243,39.5926,8611.0
2016-02-26 10:40:00,52.16,52.2,52.13,52.19,22713.0,39.6002,39.6306,39.5774,39.623,22713.0
2016-02-26 10:45:00,52.19,52.23,52.16,52.19,6574.0,39.623,39.6534,39.6002,39.623,6574.0
2016-02-26 10:50:00,52.18,52.18,52.11,52.11,8212.0,39.6154,39.6154,39.5622,39.5622,8212.0
2016-02-26 10:55:00,52.12,52.14,52.06,52.13,8981.0,39.5698,39.585,39.5243,39.5774,8981.0
2016-02-26 11:00:00,52.13,52.15,52.1,52.11,5364.0,39.5774,39.5926,39.5547,39.5622,5364.0
2016-02-26 11:05:00,52.12,52.12,52.08,52.09,13319.0,39.5698,39.5698,39.5395,39.5471,13319.0
2016-02-26 11:10:00,52.09,52.1,52.07,52.08,11793.0,39.5471,39.5547,39.5319,39.5395,11793.0
2016-02-26 11:15:00,52.07,52.1,52.05,52.05,7938.0,39.5319,39.5547,39.5167,39.5167,7938.0
2016-02-26 11:20:00,52.05,52.05,51.91,51.91,10527.0,39.5167,39.5167,39.4104,39.4104,10527.0
2016-02-26 11:25:00,51.91,51.93,51.81,51.82,14108.0,39.4104,39.4256,39.3345,39.3421,14108.0
2016-02-26 11:30:00,51.81,51.88,51.8,51.88,10503.0,39.3345,39.3876,39.3269,39.3876,10503.0
2016-02-26 11:35:00,51.86,51.9,51.83,51.83,13301.0,39.3724,39.4028,39.3497,39.3497,13301.0
2016-02-26 11:40:00,51.83,51.88,51.78,51.85,9607.0,39.3497,39.3876,39.3117,39.3649,9607.0
2016-02-26 11:45:00,51.84,51.91,51.83,51.88,7284.0,39.3573,39.4104,39.3497,39.3876,7284.0
2016-02-26 11:50:00,51.87,51.87,51.75,51.8,18874.0,39.38,39.38,39.2889,39.3269,18874.0
2016-02-26 11:55:00,51.79,51.81,51.76,51.78,8652.0,39.3193,39.3345,39.2965,39.3117,8652.0
2016-02-26 12:00:00,51.77,51.78,51.71,51.73,12838.0,39.3041,39.3117,39.2586,39.2737,12838.0
2016-02-26 12:05:00,51.73,51.74,51.69,51.72,4881.0,39.2737,39.2813,39.2434,39.2662,4881.0
2016-02-26 12:10:00,51.72,51.75,51.68,51.69,7871.0,39.2662,39.2889,39.2358,39.2434,7871.0
2016-02-26 12:15:00,51.68,51.77,51.66,51.75,6038.0,39.2358,39.3041,39.2206,39.2889,6038.0
2016-02-26 12:20:00,51.75,51.75,51.67,51.69,9544.0,39.2889,39.2889,39.2282,39.2434,9544.0
2016-02-26 12:25:00,51.69,51.76,51.67,51.72,8013.0,39.2434,39.2965,39.2282,39.2662,8013.0
2016-02-26 12:30:00,51.73,51.78,51.73,51.78,5455.0,39.2737,39.3117,39.2737,39.3117,5455.0
2016-02-26 12:35:00,51.78,51.78,51.74,51.75,10666.0,39.3117,39.3117,39.2813,39.2889,10666.0
2016-02-26 12:40:00,51.75,51.75,51.72,51.74,10660.0,39.2889,39.2889,39.2662,39.2813,10660.0
2016-02-26 12:45:00,51.73,51.77,51.69,51.71,6845.0,39.2737,39.3041,39.2434,39.2586,6845.0
2016-02-26 12:50:00,51.72,51.82,51.71,51.82,8766.0,39.2662,39.3421,39.2586,39.3421,8766.0
2016-02-26 12:55:00,51.82,51.85,51.78,51.79,10968.0,39.3421,39.3649,39.3117,39.3193,10968.0
2016-02-26 13:00:00,51.79,51.87,51.78,51.84,8339.0,39.3193,39.38,39.3117,39.3573,8339.0
2016-02-26 13:05:00,51.83,51.87,51.82,51.85,5752.0,39.3497,39.38,39.3421,39.3649,5752.0
2016-02-26 13:10:00,51.84,51.85,51.81,51.81,8173.0,39.3573,39.3649,39.3345,39.3345,8173.0
2016-02-26 13:15:00,51.8,51.81,51.76,51.78,8878.0,39.3269,39.3345,39.2965,39.3117,8878.0
2016-02-26 13:20:00,51.78,51.79,51.76,51.76,6221.0,39.3117,39.3193,39.2965,39.2965,6221.0
2016-02-26 13:25:00,51.76,51.77,51.72,51.75,8521.0,39.2965,39.3041,39.2662,39.2889,8521.0
2016-02-26 13:30:00,51.75,51.77,51.72,51.77,7977.0,39.2889,39.3041,39.2662,39.3041,7977.0
2016-02-26 13:35:00,51.78,51.82,51.77,51.81,12434.0,39.3117,39.3421,39.3041,39.3345,12434.0
2016-02-26 13:40:00,51.79,51.82,51.73,51.76,11687.0,39.3193,39.3421,39.2737,39.2965,11687.0
2016-02-26 13:45:00,51.76,51.76,51.66,51.67,65356.0,39.2965,39.2965,39.2206,39.2282,65356.0
2016-02-26 13:50:00,51.67,51.68,51.63,51.66,16330.0,39.2282,39.2358,39.1978,39.2206,16330.0
2016-02-26 13:55:00,51.66,51.67,51.62,51.64,14481.0,39.2206,39.2282,39.1902,39.2054,14481.0
2016-02-26 14:00:00,51.64,51.66,51.61,51.65,26011.0,39.2054,39.2206,39.1826,39.213,26011.0
2016-02-26 14:05:00,51.66,51.66,51.62,51.63,17223.0,39.2206,39.2206,39.1902,39.1978,17223.0
2016-02-26 14:10:00,51.62,51.63,51.57,51.62,20575.0,39.1902,39.1978,39.1523,39.1902,20575.0
2016-02-26 14:15:00,51.62,51.69,51.62,51.65,11688.0,39.1902,39.2434,39.1902,39.213,11688.0
2016-02-26 14:20:00,51.65,51.7,51.61,51.68,13397.0,39.213,39.251,39.1826,39.2358,13397.0
2016-02-26 14:25:00,51.68,51.71,51.68,51.7,7959.0,39.2358,39.2586,39.2358,39.251,7959.0
2016-02-26 14:30:00,51.7,51.7,51.66,51.68,9830.0,39.251,39.251,39.2206,39.2358,9830.0
2016-02-26 14:35:00,51.68,51.68,51.56,51.57,17701.0,39.2358,39.2358,39.1447,39.1523,17701.0
2016-02-26 14:40:00,51.57,51.59,51.55,51.59,9199.0,39.1523,39.1675,39.1371,39.1675,9199.0
2016-02-26 14:45:00,51.6,51.66,51.6,51.65,16405.0,39.1751,39.2206,39.1751,39.213,16405.0
2016-02-26 14:50:00,51.64,51.64,51.59,51.6,8685.0,39.2054,39.2054,39.1675,39.1751,8685.0
2016-02-26 14:55:00,51.6,51.64,51.59,51.6,18672.0,39.1751,39.2054,39.1675,39.1751,18672.0
2016-02-26 15:00:00,51.61,51.74,51.6,51.74,14635.0,39.1826,39.2813,39.1751,39.2813,14635.0
2016-02-26 15:05:00,51.75,51.8,51.75,51.79,18846.0,39.2889,39.3269,39.2889,39.3193,18846.0
2016-02-26 15:10:00,51.8,51.81,51.78,51.79,18470.0,39.3269,39.3345,39.3117,39.3193,18470.0
2016-02-26 15:15:00,51.78,51.83,51.77,51.82,46114.0,39.3117,39.3497,39.3041,39.3421,46114.0
2016-02-26 15:20:00,51.81,51.82,51.77,51.8,35056.0,39.3345,39.3421,39.3041,39.3269,35056.0
2016-02-26 15:25:00,51.8,51.81,51.76,51.78,14057.0,39.3269,39.3345,39.2965,39.3117,14057.0
2016-02-26 15:30:00,51.78,51.82,51.78,51.79,13784.0,39.3117,39.3421,39.3117,39.3193,13784.0
2016-02-26 15:35:00,51.79,51.8,51.73,51.73,19024.0,39.3193,39.3269,39.2737,39.2737,19024.0
2016-02-26 15:40:00,51.73,51.77,51.73,51.75,21420.0,39.2737,39.3041,39.2737,39.2889,21420.0
2016-02-26 15:45:00,51.75,51.76,51.71,51.72,39326.0,39.2889,39.2965,39.2586,39.2662,39326.0
2016-02-26 15:50:00,51.72,51.75,51.71,51.73,49340.0,39.2662,39.2889,39.2586,39.2737,49340.0
2016-02-26 15:55:00,51.73,51.74,51.66,51.68,151283.0,39.2737,39.2813,39.2206,39.2358,151283.0
2016-02-29 09:30:00,51.64,51.75,51.52,51.6,55646.0,39.2054,39.2889,39.1143,39.1751,55646.0
2016-02-29 09:35:00,51.6,51.72,51.6,51.67,24942.0,39.1751,39.2662,39.1751,39.2282,24942.0
2016-02-29 09:40:00,51.67,51.81,51.57,51.64,29086.0,39.2282,39.3345,39.1523,39.2054,29086.0
2016-02-29 09:45:00,51.66,51.68,51.55,51.63,13264.0,39.2206,39.2358,39.1371,39.1978,13264.0
2016-02-29 09:50:00,51.62,51.71,51.61,51.69,37750.0,39.1902,39.2586,39.1826,39.2434,37750.0
2016-02-29 09:55:00,51.68,51.68,51.62,51.64,32376.0,39.2358,39.2358,39.1902,39.2054,32376.0
2016-02-29 10:00:00,51.65,51.65,51.51,51.51,51786.0,39.213,39.213,39.1067,39.1067,51786.0
2016-02-29 10:05:00,51.5,51.61,51.5,51.57,22278.0,39.0991,39.1826,39.0991,39.1523,22278.0
2016-02-29 10:10:00,51.57,51.63,51.56,51.61,18840.0,39.1523,39.1978,39.1447,39.1826,18840.0
2016-02-29 10:15:00,51.62,51.72,51.62,51.68,19432.0,39.1902,39.2662,39.1902,39.2358,19432.0
2016-02-29 10:20:00,51.68,51.78,51.67,51.75,12992.0,39.2358,39.3117,39.2282,39.2889,12992.0
2016-02-29 10:25:00,51.75,51.76,51.65,51.65,18654.0,39.2889,39.2965,39.213,39.213,18654.0
2016-02-29 10:30:00,51.64,51.67,51.56,51.58,23536.0,39.2054,39.2282,39.1447,39.1599,23536.0
2016-02-29 10:35:00,51.58,51.58,51.51,51.53,15250.0,39.1599,39.1599,39.1067,39.1219,15250.0
2016-02-29 10:40:00,51.53,51.6,51.52,51.6,33730.0,39.1219,39.1751,39.1143,39.1751,33730.0
2016-02-29 10:45:00,51.59,51.69,51.58,51.69,11410.0,39.1675,39.2434,39.1599,39.2434,11410.0
2016-02-29 10:50:00,51.69,51.78,51.69,51.77,12304.0,39.2434,39.3117,39.2434,39.3041,12304.0
2016-02-29 10:55:00,51.76,51.77,51.73,51.74,11530.0,39.2965,39.3041,39.2737,39.2813,11530.0
2016-02-29 11:00:00,51.74,51.81,51.73,51.79,32064.0,39.2813,39.3345,39.2737,39.3193,32064.0
2016-02-29 11:05:00,51.79,51.85,51.78,51.82,26776.0,39.3193,39.3649,39.3117,39.3421,26776.0
2016-02-29 11:10:00,51.84,51.86,51.82,51.84,9454.0,39.3573,39.3724,39.3421,39.3573,9454.0
2016-02-29 11:15:00,51.85,51.87,51.84,51.85,10036.0,39.3649,39.38,39.3573,39.3649,10036.0
2016-02-29 11:20:00,51.85,51.9,51.83,51.9,20020.0,39.3649,39.4028,39.3497,39.4028,20020.0
2016-02-29 11:25:00,51.9,51.91,51.8,51.81,30198.0,39.4028,39.4104,39.3269,39.3345,30198.0
2016-02-29 11:30:00,51.81,51.93,51.81,51.91,16632.0,39.3345,39.4256,39.3345,39.4104,16632.0
2016-02-29 11:35:00,51.92,51.99,51.9,51.98,13552.0,39.418,39.4711,39.4028,39.4635,13552.0
2016-02-29 11:40:00,51.99,52.0,51.97,51.99,22174.0,39.4711,39.4787,39.456,39.4711,22174.0
2016-02-29 11:45:00,51.98,52.03,51.96,52.02,37900.0,39.4635,39.5015,39.4484,39.4939,37900.0
2016-02-29 11:50:00,52.01,52.04,51.99,52.04,19290.0,39.4863,39.5091,39.4711,39.5091,19290.0
2016-02-29 11:55:00,52.04,52.04,51.99,52.02,25778.0,39.5091,39.5091,39.4711,39.4939,25778.0
2016-02-29 12:00:00,52.03,52.03,51.97,51.97,13726.0,39.5015,39.5015,39.456,39.456,13726.0
2016-02-29 12:05:00,51.98,52.0,51.95,51.97,21270.0,39.4635,39.4787,39.4408,39.456,21270.0
2016-02-29 12:10:00,51.97,52.01,51.97,52.01,10532.0,39.456,39.4863,39.456,39.4863,10532.0
2016-02-29 12:15:00,52.02,52.06,52.02,52.06,23946.0,39.4939,39.5243,39.4939,39.5243,23946.0
2016-02-29 12:20:00,52.08,52.08,52.0,52.02,16462.0,39.5395,39.5395,39.4787,39.4939,16462.0
2016-02-29 12:25:00,52.03,52.03,51.96,52.0,14316.0,39.5015,39.5015,39.4484,39.4787,14316.0
2016-02-29 12:30:00,52.0,52.0,51.96,51.98,14010.0,39.4787,39.4787,39.4484,39.4635,14010.0
2016-02-29 12:35:00,51.98,51.99,51.92,51.93,14792.0,39.4635,39.4711,39.418,39.4256,14792.0
2016-02-29 12:40:00,51.94,51.96,51.93,51.95,10160.0,39.4332,39.4484,39.4256,39.4408,10160.0
2016-02-29 12:45:00,51.94,51.97,51.93,51.93,18710.0,39.4332,39.456,39.4256,39.4256,18710.0
2016-02-29 12:50:00,51.93,51.96,51.93,51.94,10450.0,39.4256,39.4484,39.4256,39.4332,10450.0
2016-02-29 12:55:00,51.94,51.98,51.92,51.98,10116.0,39.4332,39.4635,39.418,39.4635,10116.0
2016-02-29 13:00:00,51.97,51.97,51.94,51.94,19698.0,39.456,39.456,39.4332,39.4332,19698.0
2016-02-29 13:05:00,51.92,51.92,51.89,51.89,7856.0,39.418,39.418,39.3952,39.3952,7856.0
2016-02-29 13:10:00,51.89,51.91,51.86,51.86,7936.0,39.3952,39.4104,39.3724,39.3724,7936.0
2016-02-29 13:15:00,51.86,51.9,51.85,51.89,11474.0,39.3724,39.4028,39.3649,39.3952,11474.0
2016-02-29 13:20:00,51.89,51.92,51.88,51.9,10702.0,39.3952,39.418,39.3876,39.4028,10702.0
2016-02-29 13:25:00,51.9,51.9,51.85,51.85,19498.0,39.4028,39.4028,39.3649,39.3649,19498.0
2016-02-29 13:30:00,51.86,51.86,51.83,51.85,9770.0,39.3724,39.3724,39.3497,39.3649,9770.0
2016-02-29 13:35:00,51.85,51.85,51.83,51.84,8274.0,39.3649,39.3649,39.3497,39.3573,8274.0
2016-02-29 13:40:00,51.85,51.85,51.83,51.85,13254.0,39.3649,39.3649,39.3497,39.3649,13254.0
2016-02-29 13:45:00,51.86,51.91,51.86,51.91,11772.0,39.3724,39.4104,39.3724,39.4104,11772.0
2016-02-29 13:50:00,51.91,51.92,51.9,51.91,7676.0,39.4104,39.418,39.4028,39.4104,7676.0
2016-02-29 13:55:00,51.92,51.92,51.88,51.89,23878.0,39.418,39.418,39.3876,39.3952,23878.0
2016-02-29 14:00:00,51.9,51.9,51.86,51.88,11014.0,39.4028,39.4028,39.3724,39.3876,11014.0
2016-02-29 14:05:00,51.88,51.91,51.81,51.84,25826.0,39.3876,39.4104,39.3345,39.3573,25826.0
2016-02-29 14:10:00,51.84,51.84,51.79,51.79,12458.0,39.3573,39.3573,39.3193,39.3193,12458.0
2016-02-29 14:15:00,51.79,51.82,51.76,51.8,14500.0,39.3193,39.3421,39.2965,39.3269,14500.0
2016-02-29 14:20:00,51.79,51.79,51.71,51.71,23164.0,39.3193,39.3193,39.2586,39.2586,23164.0
2016-02-29 14:25:00,51.71,51.71,51.67,51.7,28624.0,39.2586,39.2586,39.2282,39.251,28624.0
2016-02-29 14:30:00,51.7,51.7,51.6,51.62,41014.0,39.251,39.251,39.1751,39.1902,41014.0
2016-02-29 14:35:00,51.62,51.63,51.6,51.6,37096.0,39.1902,39.1978,39.1751,39.1751,37096.0
2016-02-29 14:40:00,51.6,51.61,51.55,51.6,38640.0,39.1751,39.1826,39.1371,39.1751,38640.0
2016-02-29 14:45:00,51.59,51.61,51.58,51.59,32314.0,39.1675,39.1826,39.1599,39.1675,32314.0
2016-02-29 14:50:00,51.59,51.61,51.58,51.58,38072.0,39.1675,39.1826,39.1599,39.1599,38072.0
2016-02-29 14:55:00,51.58,51.61,51.56,51.59,32672.0,39.1599,39.1826,39.1447,39.1675,32672.0
2016-02-29 15:00:00,51.59,51.59,51.53,51.56,20372.0,39.1675,39.1675,39.1219,39.1447,20372.0
2016-02-29 15:05:00,51.55,51.57,51.49,51.54,25610.0,39.1371,39.1523,39.0915,39.1295,25610.0
2016-02-29 15:10:00,51.55,51.56,51.46,51.48,23350.0,39.1371,39.1447,39.0688,39.0839,23350.0
2016-02-29 15:15:00,51.49,51.51,51.46,51.47,41788.0,39.0915,39.1067,39.0688,39.0764,41788.0
2016-02-29 15:20:00,51.47,51.57,51.47,51.56,24022.0,39.0764,39.1523,39.0764,39.1447,24022.0
2016-02-29 15:25:00,51.56,51.61,51.55,51.6,32352.0,39.1447,39.1826,39.1371,39.1751,32352.0
2016-02-29 15:30:00,51.6,51.63,51.58,51.59,56192.0,39.1751,39.1978,39.1599,39.1675,56192.0
2016-02-29 15:35:00,51.59,51.63,51.55,51.63,33542.0,39.1675,39.1978,39.1371,39.1978,33542.0
2016-02-29 15:40:00,51.63,51.68,51.59,51.66,57174.0,39.1978,39.2358,39.1675,39.2206,57174.0
2016-02-29 15:45:00,51.66,51.67,51.62,51.66,61894.0,39.2206,39.2282,39.1902,39.2206,61894.0
2016-02-29 15:50:00,51.65,51.65,51.55,51.58,126458.0,39.213,39.213,39.1371,39.1599,126458.0
2016-02-29 15:55:00,51.57,51.6,51.37,51.41,462230.0,39.1523,39.1751,39.0004,39.0308,462230.0
2016-03-01 09:30:00,51.9,52.0,51.66,51.84,30212.0,39.4028,39.4787,39.2206,39.3573,30212.0
2016-03-01 09:35:00,51.85,51.97,51.83,51.92,16494.0,39.3649,39.456,39.3497,39.418,16494.0
2016-03-01 09:40:00,51.91,52.0,51.78,51.95,7500.0,39.4104,39.4787,39.3117,39.4408,7500.0
2016-03-01 09:45:00,51.95,52.03,51.88,52.0,15554.0,39.4408,39.5015,39.3876,39.4787,15554.0
2016-03-01 09:50:00,51.99,52.05,51.97,52.04,10240.0,39.4711,39.5167,39.456,39.5091,10240.0
2016-03-01 09:55:00,52.02,52.03,51.95,51.97,11252.0,39.4939,39.5015,39.4408,39.456,11252.0
2016-03-01 10:00:00,51.98,52.12,51.98,52.02,24054.0,39.4635,39.5698,39.4635,39.4939,24054.0
2016-03-01 10:05:00,52.02,52.07,51.98,52.05,11491.0,39.4939,39.5319,39.4635,39.5167,11491.0
2016-03-01 10:10:00,52.08,52.11,52.01,52.07,15184.0,39.5395,39.5622,39.4863,39.5319,15184.0
2016-03-01 10:15:00,52.08,52.11,52.01,52.04,10867.0,39.5395,39.5622,39.4863,39.5091,10867.0
2016-03-01 10:20:00,52.04,52.25,52.04,52.25,12800.0,39.5091,39.6685,39.5091,39.6685,12800.0
2016-03-01 10:25:00,52.25,52.3,52.23,52.25,24252.0,39.6685,39.7065,39.6534,39.6685,24252.0
2016-03-01 10:30:00,52.24,52.32,52.21,52.29,17257.0,39.6609,39.7217,39.6382,39.6989,17257.0
2016-03-01 10:35:00,52.3,52.35,52.29,52.29,22345.0,39.7065,39.7445,39.6989,39.6989,22345.0
2016-03-01 10:40:00,52.3,52.37,52.29,52.37,16316.0,39.7065,39.7596,39.6989,39.7596,16316.0
2016-03-01 10:45:00,52.37,52.38,52.24,52.26,26483.0,39.7596,39.7672,39.6609,39.6761,26483.0
2016-03-01 10:50:00,52.25,52.28,52.22,52.27,22071.0,39.6685,39.6913,39.6458,39.6837,22071.0
2016-03-01 10:55:00,52.28,52.28,52.16,52.19,23385.0,39.6913,39.6913,39.6002,39.623,23385.0
2016-03-01 11:00:00,52.19,52.24,52.18,52.23,20170.0,39.623,39.6609,39.6154,39.6534,20170.0
2016-03-01 11:05:00,52.22,52.23,52.19,52.22,10913.0,39.6458,39.6534,39.623,39.6458,10913.0
2016-03-01 11:10:00,52.22,52.26,52.16,52.19,24083.0,39.6458,39.6761,39.6002,39.623,24083.0
2016-03-01 11:15:00,52.19,52.25,52.16,52.21,159091.0,39.623,39.6685,39.6002,39.6382,159091.0
2016-03-01 11:20:00,52.21,52.23,52.14,52.17,32499.0,39.6382,39.6534,39.585,39.6078,32499.0
2016-03-01 11:25:00,52.17,52.26,52.17,52.24,18998.0,39.6078,39.6761,39.6078,39.6609,18998.0
2016-03-01 11:30:00,52.24,52.29,52.2,52.23,21816.0,39.6609,39.6989,39.6306,39.6534,21816.0
2016-03-01 11:35:00,52.22,52.25,52.19,52.23,11042.0,39.6458,39.6685,39.623,39.6534,11042.0
2016-03-01 11:40:00,52.23,52.24,52.2,52.23,8031.0,39.6534,39.6609,39.6306,39.6534,8031.0
2016-03-01 11:45:00,52.21,52.24,52.18,52.21,38094.0,39.6382,39.6609,39.6154,39.6382,38094.0
2016-03-01 11:50:00,52.2,52.23,52.17,52.22,17769.0,39.6306,39.6534,39.6078,39.6458,17769.0
2016-03-01 11:55:00,52.22,52.23,52.17,52.2,13554.0,39.6458,39.6534,39.6078,39.6306,13554.0
2016-03-01 12:00:00,52.2,52.31,52.19,52.3,10072.0,39.6306,39.7141,39.623,39.7065,10072.0
2016-03-01 12:05:00,52.31,52.39,52.3,52.34,15210.0,39.7141,39.7748,39.7065,39.7369,15210.0
2016-03-01 12:10:00,52.35,52.36,52.29,52.29,9794.0,39.7445,39.752,39.6989,39.6989,9794.0
2016-03-01 12:15:00,52.3,52.33,52.28,52.32,22522.0,39.7065,39.7293,39.6913,39.7217,22522.0
2016-03-01 12:20:00,52.32,52.34,52.28,52.28,10729.0,39.7217,39.7369,39.6913,39.6913,10729.0
2016-03-01 12:25:00,52.28,52.34,52.27,52.33,11518.0,39.6913,39.7369,39.6837,39.7293,11518.0
2016-03-01 12:30:00,52.34,52.38,52.32,52.38,9282.0,39.7369,39.7672,39.7217,39.7672,9282.0
2016-03-01 12:35:00,52.38,52.39,52.34,52.35,9100.0,39.7672,39.7748,39.7369,39.7445,9100.0
2016-03-01 12:40:00,52.36,52.42,52.36,52.42,5284.0,39.752,39.7976,39.752,39.7976,5284.0
2016-03-01 12:45:00,52.41,52.46,52.34,52.34,12646.0,39.79,39.828,39.7369,39.7369,12646.0
2016-03-01 12:50:00,52.35,52.39,52.34,52.38,11242.0,39.7445,39.7748,39.7369,39.7672,11242.0
2016-03-01 12:55:00,52.38,52.38,52.34,52.38,11465.0,39.7672,39.7672,39.7369,39.7672,11465.0
2016-03-01 13:00:00,52.38,52.38,52.28,52.3,11194.0,39.7672,39.7672,39.6913,39.7065,11194.0
2016-03-01 13:05:00,52.3,52.35,52.29,52.31,8291.0,39.7065,39.7445,39.6989,39.7141,8291.0
2016-03-01 13:10:00,52.31,52.32,52.27,52.32,13186.0,39.7141,39.7217,39.6837,39.7217,13186.0
2016-03-01 13:15:00,52.32,52.35,52.31,52.34,6927.0,39.7217,39.7445,39.7141,39.7369,6927.0
2016-03-01 13:20:00,52.34,52.41,52.34,52.39,18765.0,39.7369,39.79,39.7369,39.7748,18765.0
2016-03-01 13:25:00,52.4,52.45,52.4,52.42,9962.0,39.7824,39.8204,39.7824,39.7976,9962.0
2016-03-01 13:30:00,52.43,52.47,52.42,52.42,11270.0,39.8052,39.8356,39.7976,39.7976,11270.0
2016-03-01 13:35:00,52.43,52.49,52.43,52.47,15480.0,39.8052,39.8507,39.8052,39.8356,15480.0
2016-03-01 13:40:00,52.48,52.53,52.48,52.51,15319.0,39.8432,39.8811,39.8432,39.8659,15319.0
2016-03-01 13:45:00,52.5,52.52,52.46,52.5,10921.0,39.8583,39.8735,39.828,39.8583,10921.0
2016-03-01 13:50:00,52.5,52.5,52.45,52.48,14911.0,39.8583,39.8583,39.8204,39.8432,14911.0
2016-03-01 13:55:00,52.48,52.5,52.44,52.48,24668.0,39.8432,39.8583,39.8128,39.8432,24668.0
2016-03-01 14:00:00,52.48,52.48,52.42,52.44,14147.0,39.8432,39.8432,39.7976,39.8128,14147.0
2016-03-01 14:05:00,52.45,52.49,52.44,52.48,12609.0,39.8204,39.8507,39.8128,39.8432,12609.0
2016-03-01 14:10:00,52.48,52.51,52.46,52.46,14717.0,39.8432,39.8659,39.828,39.828,14717.0
2016-03-01 14:15:00,52.45,52.47,52.42,52.45,13931.0,39.8204,39.8356,39.7976,39.8204,13931.0
2016-03-01 14:20:00,52.46,52.46,52.39,52.39,13848.0,39.828,39.828,39.7748,39.7748,13848.0
2016-03-01 14:25:00,52.38,52.41,52.35,52.41,9642.0,39.7672,39.79,39.7445,39.79,9642.0
2016-03-01 14:30:00,52.42,52.45,52.38,52.38,13536.0,39.7976,39.8204,39.7672,39.7672,13536.0
2016-03-01 14:35:00,52.39,52.39,52.29,52.29,35737.0,39.7748,39.7748,39.6989,39.6989,35737.0
2016-03-01 14:40:00,52.29,52.35,52.29,52.32,40960.0,39.6989,39.7445,39.6989,39.7217,40960.0
2016-03-01 14:45:00,52.33,52.44,52.32,52.44,14466.0,39.7293,39.8128,39.7217,39.8128,14466.0
2016-03-01 14:50:00,52.45,52.48,52.43,52.44,13250.0,39.8204,39.8432,39.8052,39.8128,13250.0
2016-03-01 14:55:00,52.44,52.49,52.43,52.48,10500.0,39.8128,39.8507,39.8052,39.8432,10500.0
2016-03-01 15:00:00,52.48,52.54,52.48,52.54,17245.0,39.8432,39.8887,39.8432,39.8887,17245.0
2016-03-01 15:05:00,52.53,52.57,52.52,52.53,26505.0,39.8811,39.9115,39.8735,39.8811,26505.0
2016-03-01 15:10:00,52.54,52.54,52.47,52.47,13913.0,39.8887,39.8887,39.8356,39.8356,13913.0
2016-03-01 15:15:00,52.48,52.49,52.43,52.45,15433.0,39.8432,39.8507,39.8052,39.8204,15433.0
2016-03-01 15:20:00,52.44,52.47,52.42,52.43,14081.0,39.8128,39.8356,39.7976,39.8052,14081.0
2016-03-01 15:25:00,52.43,52.46,52.41,52.46,15311.0,39.8052,39.828,39.79,39.828,15311.0
2016-03-01 15:30:00,52.45,52.46,52.41,52.44,23147.0,39.8204,39.828,39.79,39.8128,23147.0
2016-03-01 15:35:00,52.44,52.46,52.41,52.41,20238.0,39.8128,39.828,39.79,39.79,20238.0
2016-03-01 15:40:00,52.41,52.46,52.4,52.44,30587.0,39.79,39.828,39.7824,39.8128,30587.0
2016-03-01 15:45:00,52.44,52.47,52.43,52.45,31217.0,39.8128,39.8356,39.8052,39.8204,31217.0
2016-03-01 15:50:00,52.45,52.48,52.44,52.47,51731.0,39.8204,39.8432,39.8128,39.8356,51731.0
2016-03-01 15:55:00,52.47,52.61,52.46,52.61,75730.0,39.8356,39.9418,39.828,39.9418,75730.0
2016-03-02 09:30:00,52.41,52.41,52.14,52.23,18353.0,39.79,39.79,39.585,39.6534,18353.0
2016-03-02 09:35:00,52.31,52.47,52.27,52.38,14163.0,39.7141,39.8356,39.6837,39.7672,14163.0
2016-03-02 09:40:00,52.38,52.46,52.26,52.29,13214.0,39.7672,39.828,39.6761,39.6989,13214.0
2016-03-02 09:45:00,52.27,52.31,52.26,52.28,23791.0,39.6837,39.7141,39.6761,39.6913,23791.0
2016-03-02 09:50:00,52.29,52.29,52.15,52.16,14006.0,39.6989,39.6989,39.5926,39.6002,14006.0
2016-03-02 09:55:00,52.16,52.19,52.11,52.14,19564.0,39.6002,39.623,39.5622,39.585,19564.0
2016-03-02 10:00:00,52.15,52.17,52.11,52.14,19344.0,39.5926,39.6078,39.5622,39.585,19344.0
2016-03-02 10:05:00,52.15,52.32,52.15,52.29,23211.0,39.5926,39.7217,39.5926,39.6989,23211.0
2016-03-02 10:10:00,52.3,52.37,52.27,52.36,15972.0,39.7065,39.7596,39.6837,39.752,15972.0
2016-03-02 10:15:00,52.36,52.38,52.33,52.35,26588.0,39.752,39.7672,39.7293,39.7445,26588.0
2016-03-02 10:20:00,52.35,52.36,52.33,52.35,29022.0,39.7445,39.752,39.7293,39.7445,29022.0
2016-03-02 10:25:00,52.34,52.35,52.23,52.24,17242.0,39.7369,39.7445,39.6534,39.6609,17242.0
2016-03-02 10:30:00,52.23,52.24,52.11,52.23,26105.0,39.6534,39.6609,39.5622,39.6534,26105.0
2016-03-02 10:35:00,52.23,52.25,52.19,52.19,19458.0,39.6534,39.6685,39.623,39.623,19458.0
2016-03-02 10:40:00,52.19,52.2,52.1,52.13,13285.0,39.623,39.6306,39.5547,39.5774,13285.0
2016-03-02 10:45:00,52.14,52.15,52.09,52.11,13046.0,39.585,39.5926,39.5471,39.5622,13046.0
2016-03-02 10:50:00,52.11,52.12,52.09,52.12,17851.0,39.5622,39.5698,39.5471,39.5698,17851.0
2016-03-02 10:55:00,52.12,52.16,52.1,52.13,39522.0,39.5698,39.6002,39.5547,39.5774,39522.0
2016-03-02 11:00:00,52.13,52.15,52.11,52.14,23437.0,39.5774,39.5926,39.5622,39.585,23437.0
2016-03-02 11:05:00,52.15,52.2,52.14,52.2,16442.0,39.5926,39.6306,39.585,39.6306,16442.0
2016-03-02 11:10:00,52.2,52.22,52.13,52.15,22315.0,39.6306,39.6458,39.5774,39.5926,22315.0
2016-03-02 11:15:00,52.16,52.18,52.13,52.13,10758.0,39.6002,39.6154,39.5774,39.5774,10758.0
2016-03-02 11:20:00,52.13,52.13,52.08,52.12,11407.0,39.5774,39.5774,39.5395,39.5698,11407.0
2016-03-02 11:25:00,52.13,52.14,52.09,52.09,10409.0,39.5774,39.585,39.5471,39.5471,10409.0
2016-03-02 11:30:00,52.1,52.15,52.05,52.09,35861.0,39.5547,39.5926,39.5167,39.5471,35861.0
2016-03-02 11:35:00,52.08,52.08,52.02,52.05,11017.0,39.5395,39.5395,39.4939,39.5167,11017.0
2016-03-02 11:40:00,52.04,52.06,51.99,52.03,17205.0,39.5091,39.5243,39.4711,39.5015,17205.0
2016-03-02 11:45:00,52.03,52.03,51.95,51.98,18115.0,39.5015,39.5015,39.4408,39.4635,18115.0
2016-03-02 11:50:00,51.99,52.05,51.98,52.03,16118.0,39.4711,39.5167,39.4635,39.5015,16118.0
2016-03-02 11:55:00,52.03,52.05,51.96,51.96,12176.0,39.5015,39.5167,39.4484,39.4484,12176.0
2016-03-02 12:00:00,51.95,51.98,51.95,51.98,3463.0,39.4408,39.4635,39.4408,39.4635,3463.0
2016-03-02 12:05:00,51.97,52.0,51.95,51.98,23481.0,39.456,39.4787,39.4408,39.4635,23481.0
2016-03-02 12:10:00,51.98,51.98,51.94,51.94,18188.0,39.4635,39.4635,39.4332,39.4332,18188.0
2016-03-02 12:15:00,51.94,51.97,51.92,51.97,7487.0,39.4332,39.456,39.418,39.456,7487.0
2016-03-02 12:20:00,51.97,52.02,51.97,51.99,11664.0,39.456,39.4939,39.456,39.4711,11664.0
2016-03-02 12:25:00,51.99,52.02,51.98,52.0,11442.0,39.4711,39.4939,39.4635,39.4787,11442.0
2016-03-02 12:30:00,51.99,52.01,51.98,52.01,11857.0,39.4711,39.4863,39.4635,39.4863,11857.0
2016-03-02 12:35:00,52.0,52.03,52.0,52.01,6821.0,39.4787,39.5015,39.4787,39.4863,6821.0
2016-03-02 12:40:00,52.02,52.07,52.01,52.04,4412.0,39.4939,39.5319,39.4863,39.5091,4412.0
2016-03-02 12:45:00,52.04,52.11,52.04,52.08,8430.0,39.5091,39.5622,39.5091,39.5395,8430.0
2016-03-02 12:50:00,52.08,52.1,52.07,52.09,17207.0,39.5395,39.5547,39.5319,39.5471,17207.0
2016-03-02 12:55:00,52.08,52.1,52.08,52.09,4704.0,39.5395,39.5547,39.5395,39.5471,4704.0
2016-03-02 13:00:00,52.08,52.1,52.08,52.09,11925.0,39.5395,39.5547,39.5395,39.5471,11925.0
2016-03-02 13:05:00,52.09,52.1,52.08,52.1,2072.0,39.5471,39.5547,39.5395,39.5547,2072.0
2016-03-02 13:10:00,52.09,52.15,52.09,52.15,9840.0,39.5471,39.5926,39.5471,39.5926,9840.0
2016-03-02 13:15:00,52.14,52.14,52.1,52.11,10543.0,39.585,39.585,39.5547,39.5622,10543.0
2016-03-02 13:20:00,52.1,52.11,52.07,52.11,18695.0,39.5547,39.5622,39.5319,39.5622,18695.0
2016-03-02 13:25:00,52.12,52.18,52.09,52.17,83072.0,39.5698,39.6154,39.5471,39.6078,83072.0
2016-03-02 13:30:00,52.18,52.25,52.13,52.14,64464.0,39.6154,39.6685,39.5774,39.585,64464.0
2016-03-02 13:35:00,52.13,52.2,52.13,52.17,43933.0,39.5774,39.6306,39.5774,39.6078,43933.0
2016-03-02 13:40:00,52.18,52.24,52.18,52.22,46343.0,39.6154,39.6609,39.6154,39.6458,46343.0
2016-03-02 13:45:00,52.22,52.22,52.16,52.2,25483.0,39.6458,39.6458,39.6002,39.6306,25483.0
2016-03-02 13:50:00,52.2,52.22,52.16,52.18,28299.0,39.6306,39.6458,39.6002,39.6154,28299.0
2016-03-02 13:55:00,52.17,52.18,52.06,52.11,35820.0,39.6078,39.6154,39.5243,39.5622,35820.0
2016-03-02 14:00:00,52.11,52.21,52.09,52.1,33379.0,39.5622,39.6382,39.5471,39.5547,33379.0
2016-03-02 14:05:00,52.11,52.14,52.09,52.12,43621.0,39.5622,39.585,39.5471,39.5698,43621.0
2016-03-02 14:10:00,52.11,52.15,52.09,52.1,14217.0,39.5622,39.5926,39.5471,39.5547,14217.0
2016-03-02 14:15:00,52.1,52.14,52.09,52.1,9245.0,39.5547,39.585,39.5471,39.5547,9245.0
2016-03-02 14:20:00,52.11,52.16,52.09,52.13,21496.0,39.5622,39.6002,39.5471,39.5774,21496.0
2016-03-02 14:25:00,52.13,52.14,52.09,52.09,23918.0,39.5774,39.585,39.5471,39.5471,23918.0
2016-03-02 14:30:00,52.1,52.14,52.08,52.13,21284.0,39.5547,39.585,39.5395,39.5774,21284.0
2016-03-02 14:35:00,52.12,52.15,52.09,52.13,58755.0,39.5698,39.5926,39.5471,39.5774,58755.0
2016-03-02 14:40:00,52.13,52.18,52.13,52.15,15328.0,39.5774,39.6154,39.5774,39.5926,15328.0
2016-03-02 14:45:00,52.16,52.16,52.12,52.14,8238.0,39.6002,39.6002,39.5698,39.585,8238.0
2016-03-02 14:50:00,52.14,52.17,52.13,52.15,14133.0,39.585,39.6078,39.5774,39.5926,14133.0
2016-03-02 14:55:00,52.14,52.17,52.14,52.16,24495.0,39.585,39.6078,39.585,39.6002,24495.0
2016-03-02 15:00:00,52.15,52.16,52.11,52.11,25822.0,39.5926,39.6002,39.5622,39.5622,25822.0
2016-03-02 15:05:00,52.12,52.13,52.06,52.08,35358.0,39.5698,39.5774,39.5243,39.5395,35358.0
2016-03-02 15:10:00,52.08,52.1,52.07,52.1,17237.0,39.5395,39.5547,39.5319,39.5547,17237.0
2016-03-02 15:15:00,52.09,52.1,52.06,52.09,29099.0,39.5471,39.5547,39.5243,39.5471,29099.0
2016-03-02 15:20:00,52.09,52.15,52.07,52.13,23084.0,39.5471,39.5926,39.5319,39.5774,23084.0
2016-03-02 15:25:00,52.14,52.14,52.07,52.08,23858.0,39.585,39.585,39.5319,39.5395,23858.0
2016-03-02 15:30:00,52.08,52.14,52.06,52.12,44717.0,39.5395,39.585,39.5243,39.5698,44717.0
2016-03-02 15:35:00,52.12,52.14,52.09,52.11,47702.0,39.5698,39.585,39.5471,39.5622,47702.0
2016-03-02 15:40:00,52.11,52.15,52.09,52.12,32916.0,39.5622,39.5926,39.5471,39.5698,32916.0
2016-03-02 15:45:00,52.12,52.14,52.1,52.1,37281.0,39.5698,39.585,39.5547,39.5547,37281.0
2016-03-02 15:50:00,52.11,52.12,52.06,52.12,76911.0,39.5622,39.5698,39.5243,39.5698,76911.0
2016-03-02 15:55:00,52.12,52.22,52.11,52.21,77165.0,39.5698,39.6458,39.5622,39.6382,77165.0
2016-03-03 09:30:00,52.15,52.27,51.82,52.26,28436.0,39.5926,39.6837,39.3421,39.6761,28436.0
2016-03-03 09:35:00,52.18,52.34,52.17,52.28,30376.0,39.6154,39.7369,39.6078,39.6913,30376.0
2016-03-03 09:40:00,52.28,52.3,52.19,52.19,21119.0,39.6913,39.7065,39.623,39.623,21119.0
2016-03-03 09:45:00,52.19,52.3,52.17,52.28,7926.0,39.623,39.7065,39.6078,39.6913,7926.0
2016-03-03 09:50:00,52.27,52.3,52.25,52.25,6497.0,39.6837,39.7065,39.6685,39.6685,6497.0
2016-03-03 09:55:00,52.24,52.24,52.17,52.19,7542.0,39.6609,39.6609,39.6078,39.623,7542.0
2016-03-03 10:00:00,52.2,52.31,52.18,52.3,11024.0,39.6306,39.7141,39.6154,39.7065,11024.0
2016-03-03 10:05:00,52.29,52.33,52.28,52.29,9827.0,39.6989,39.7293,39.6913,39.6989,9827.0
2016-03-03 10:10:00,52.29,52.32,52.25,52.26,27128.0,39.6989,39.7217,39.6685,39.6761,27128.0
2016-03-03 10:15:00,52.26,52.32,52.25,52.3,8824.0,39.6761,39.7217,39.6685,39.7065,8824.0
2016-03-03 10:20:00,52.3,52.31,52.25,52.26,11789.0,39.7065,39.7141,39.6685,39.6761,11789.0
2016-03-03 10:25:00,52.26,52.37,52.24,52.32,9751.0,39.6761,39.7596,39.6609,39.7217,9751.0
2016-03-03 10:30:00,52.32,52.34,52.29,52.32,7144.0,39.7217,39.7369,39.6989,39.7217,7144.0
2016-03-03 10:35:00,52.32,52.38,52.32,52.36,17247.0,39.7217,39.7672,39.7217,39.752,17247.0
2016-03-03 10:40:00,52.36,52.4,52.34,52.35,6972.0,39.752,39.7824,39.7369,39.7445,6972.0
2016-03-03 10:45:00,52.36,52.45,52.35,52.41,7872.0,39.752,39.8204,39.7445,39.79,7872.0
2016-03-03 10:50:00,52.4,52.44,52.4,52.43,15869.0,39.7824,39.8128,39.7824,39.8052,15869.0
2016-03-03 10:55:00,52.46,52.48,52.44,52.47,25735.0,39.828,39.8432,39.8128,39.8356,25735.0
2016-03-03 11:00:00,52.48,52.48,52.38,52.38,13192.0,39.8432,39.8432,39.7672,39.7672,13192.0
2016-03-03 11:05:00,52.39,52.4,52.31,52.33,13243.0,39.7748,39.7824,39.7141,39.7293,13243.0
2016-03-03 11:10:00,52.33,52.35,52.3,52.34,8587.0,39.7293,39.7445,39.7065,39.7369,8587.0
2016-03-03 11:15:00,52.34,52.38,52.34,52.34,10778.0,39.7369,39.7672,39.7369,39.7369,10778.0
2016-03-03 11:20:00,52.34,52.34,52.24,52.24,8962.0,39.7369,39.7369,39.6609,39.6609,8962.0
2016-03-03 11:25:00,52.24,52.25,52.15,52.15,13609.0,39.6609,39.6685,39.5926,39.5926,13609.0
2016-03-03 11:30:00,52.16,52.19,52.14,52.19,4736.0,39.6002,39.623,39.585,39.623,4736.0
2016-03-03 11:35:00,52.19,52.25,52.17,52.25,13577.0,39.623,39.6685,39.6078,39.6685,13577.0
2016-03-03 11:40:00,52.26,52.26,52.23,52.24,6775.0,39.6761,39.6761,39.6534,39.6609,6775.0
2016-03-03 11:45:00,52.23,52.28,52.22,52.24,12360.0,39.6534,39.6913,39.6458,39.6609,12360.0
2016-03-03 11:50:00,52.25,52.28,52.21,52.24,14176.0,39.6685,39.6913,39.6382,39.6609,14176.0
2016-03-03 11:55:00,52.24,52.35,52.24,52.32,21631.0,39.6609,39.7445,39.6609,39.7217,21631.0
2016-03-03 12:00:00,52.31,52.33,52.24,52.24,27570.0,39.7141,39.7293,39.6609,39.6609,27570.0
2016-03-03 12:05:00,52.24,52.32,52.22,52.3,24475.0,39.6609,39.7217,39.6458,39.7065,24475.0
2016-03-03 12:10:00,52.29,52.31,52.26,52.27,18735.0,39.6989,39.7141,39.6761,39.6837,18735.0
2016-03-03 12:15:00,52.26,52.27,52.22,52.22,8575.0,39.6761,39.6837,39.6458,39.6458,8575.0
2016-03-03 12:20:00,52.21,52.28,52.2,52.28,24390.0,39.6382,39.6913,39.6306,39.6913,24390.0
2016-03-03 12:25:00,52.28,52.28,52.18,52.19,14011.0,39.6913,39.6913,39.6154,39.623,14011.0
2016-03-03 12:30:00,52.19,52.25,52.18,52.21,7438.0,39.623,39.6685,39.6154,39.6382,7438.0
2016-03-03 12:35:00,52.21,52.24,52.19,52.22,12158.0,39.6382,39.6609,39.623,39.6458,12158.0
2016-03-03 12:40:00,52.22,52.23,52.2,52.23,9057.0,39.6458,39.6534,39.6306,39.6534,9057.0
2016-03-03 12:45:00,52.22,52.26,52.18,52.19,6352.0,39.6458,39.6761,39.6154,39.623,6352.0
2016-03-03 12:50:00,52.19,52.22,52.17,52.21,6296.0,39.623,39.6458,39.6078,39.6382,6296.0
2016-03-03 12:55:00,52.22,52.24,52.21,52.21,6035.0,39.6458,39.6609,39.6382,39.6382,6035.0
2016-03-03 13:00:00,52.22,52.25,52.21,52.22,13032.0,39.6458,39.6685,39.6382,39.6458,13032.0
2016-03-03 13:05:00,52.22,52.25,52.21,52.25,3269.0,39.6458,39.6685,39.6382,39.6685,3269.0
2016-03-03 13:10:00,52.25,52.28,52.24,52.24,4462.0,39.6685,39.6913,39.6609,39.6609,4462.0
2016-03-03 13:15:00,52.25,52.25,52.21,52.22,10041.0,39.6685,39.6685,39.6382,39.6458,10041.0
2016-03-03 13:20:00,52.23,52.24,52.18,52.19,22038.0,39.6534,39.6609,39.6154,39.623,22038.0
2016-03-03 13:25:00,52.18,52.18,52.13,52.16,10454.0,39.6154,39.6154,39.5774,39.6002,10454.0
2016-03-03 13:30:00,52.17,52.21,52.17,52.2,10560.0,39.6078,39.6382,39.6078,39.6306,10560.0
2016-03-03 13:35:00,52.21,52.22,52.13,52.13,23972.0,39.6382,39.6458,39.5774,39.5774,23972.0
2016-03-03 13:40:00,52.13,52.13,52.04,52.1,28664.0,39.5774,39.5774,39.5091,39.5547,28664.0
2016-03-03 13:45:00,52.09,52.16,52.09,52.14,30656.0,39.5471,39.6002,39.5471,39.585,30656.0
2016-03-03 13:50:00,52.14,52.16,52.11,52.13,20645.0,39.585,39.6002,39.5622,39.5774,20645.0
2016-03-03 13:55:00,52.14,52.14,52.08,52.1,14690.0,39.585,39.585,39.5395,39.5547,14690.0
2016-03-03 14:00:00,52.1,52.1,52.07,52.09,16046.0,39.5547,39.5547,39.5319,39.5471,16046.0
2016-03-03 14:05:00,52.09,52.11,52.07,52.09,15797.0,39.5471,39.5622,39.5319,39.5471,15797.0
2016-03-03 14:10:00,52.09,52.1,52.07,52.09,6658.0,39.5471,39.5547,39.5319,39.5471,6658.0
2016-03-03 14:15:00,52.08,52.1,52.07,52.09,10185.0,39.5395,39.5547,39.5319,39.5471,10185.0
2016-03-03 14:20:00,52.09,52.13,52.08,52.12,17856.0,39.5471,39.5774,39.5395,39.5698,17856.0
2016-03-03 14:25:00,52.12,52.13,52.06,52.06,62318.0,39.5698,39.5774,39.5243,39.5243,62318.0
2016-03-03 14:30:00,52.06,52.07,52.0,52.03,15636.0,39.5243,39.5319,39.4787,39.5015,15636.0
2016-03-03 14:35:00,52.04,52.13,52.01,52.13,9053.0,39.5091,39.5774,39.4863,39.5774,9053.0
2016-03-03 14:40:00,52.12,52.14,52.11,52.13,11056.0,39.5698,39.585,39.5622,39.5774,11056.0
2016-03-03 14:45:00,52.13,52.13,52.08,52.09,25874.0,39.5774,39.5774,39.5395,39.5471,25874.0
2016-03-03 14:50:00,52.09,52.11,52.07,52.07,19618.0,39.5471,39.5622,39.5319,39.5319,19618.0
2016-03-03 14:55:00,52.08,52.12,52.07,52.09,23735.0,39.5395,39.5698,39.5319,39.5471,23735.0
2016-03-03 15:00:00,52.09,52.12,52.08,52.1,33669.0,39.5471,39.5698,39.5395,39.5547,33669.0
2016-03-03 15:05:00,52.1,52.1,52.07,52.1,12659.0,39.5547,39.5547,39.5319,39.5547,12659.0
2016-03-03 15:10:00,52.09,52.12,52.07,52.1,13916.0,39.5471,39.5698,39.5319,39.5547,13916.0
2016-03-03 15:15:00,52.09,52.11,52.09,52.1,16441.0,39.5471,39.5622,39.5471,39.5547,16441.0
2016-03-03 15:20:00,52.09,52.12,52.08,52.1,26896.0,39.5471,39.5698,39.5395,39.5547,26896.0
2016-03-03 15:25:00,52.1,52.11,52.07,52.1,22862.0,39.5547,39.5622,39.5319,39.5547,22862.0
2016-03-03 15:30:00,52.1,52.19,52.09,52.19,19548.0,39.5547,39.623,39.5471,39.623,19548.0
2016-03-03 15:35:00,52.19,52.23,52.17,52.23,23917.0,39.623,39.6534,39.6078,39.6534,23917.0
2016-03-03 15:40:00,52.22,52.32,52.22,52.32,33829.0,39.6458,39.7217,39.6458,39.7217,33829.0
2016-03-03 15:45:00,52.32,52.41,52.31,52.41,34963.0,39.7217,39.79,39.7141,39.79,34963.0
2016-03-03 15:50:00,52.41,52.44,52.39,52.44,81211.0,39.79,39.8128,39.7748,39.8128,81211.0
2016-03-03 15:55:00,52.44,52.46,52.41,52.45,212244.0,39.8128,39.828,39.79,39.8204,212244.0
2016-03-04 09:30:00,52.53,52.68,52.07,52.68,37726.0,39.8811,39.995,39.5319,39.995,37726.0
2016-03-04 09:35:00,52.64,52.64,52.3,52.33,19816.0,39.9646,39.9646,39.7065,39.7293,19816.0
2016-03-04 09:40:00,52.31,52.38,52.22,52.34,17434.0,39.7141,39.7672,39.6458,39.7369,17434.0
2016-03-04 09:45:00,52.36,52.37,52.27,52.29,17683.0,39.752,39.7596,39.6837,39.6989,17683.0
2016-03-04 09:50:00,52.27,52.27,52.09,52.09,27027.0,39.6837,39.6837,39.5471,39.5471,27027.0
2016-03-04 09:55:00,52.09,52.1,52.05,52.06,17090.0,39.5471,39.5547,39.5167,39.5243,17090.0
2016-03-04 10:00:00,52.07,52.11,52.04,52.06,16385.0,39.5319,39.5622,39.5091,39.5243,16385.0
2016-03-04 10:05:00,52.07,52.15,52.01,52.11,9610.0,39.5319,39.5926,39.4863,39.5622,9610.0
2016-03-04 10:10:00,52.11,52.18,52.07,52.18,9819.0,39.5622,39.6154,39.5319,39.6154,9819.0
2016-03-04 10:15:00,52.17,52.18,52.07,52.07,11041.0,39.6078,39.6154,39.5319,39.5319,11041.0
2016-03-04 10:20:00,52.07,52.12,52.02,52.12,14817.0,39.5319,39.5698,39.4939,39.5698,14817.0
2016-03-04 10:25:00,52.12,52.22,52.11,52.16,9412.0,39.5698,39.6458,39.5622,39.6002,9412.0
2016-03-04 10:30:00,52.19,52.21,52.09,52.12,16345.0,39.623,39.6382,39.5471,39.5698,16345.0
2016-03-04 10:35:00,52.11,52.17,52.11,52.13,10736.0,39.5622,39.6078,39.5622,39.5774,10736.0
2016-03-04 10:40:00,52.12,52.19,52.09,52.18,16731.0,39.5698,39.623,39.5471,39.6154,16731.0
2016-03-04 10:45:00,52.17,52.33,52.17,52.33,12232.0,39.6078,39.7293,39.6078,39.7293,12232.0
2016-03-04 10:50:00,52.33,52.39,52.31,52.39,4621.0,39.7293,39.7748,39.7141,39.7748,4621.0
2016-03-04 10:55:00,52.4,52.41,52.33,52.35,5054.0,39.7824,39.79,39.7293,39.7445,5054.0
2016-03-04 11:00:00,52.37,52.4,52.32,52.36,16340.0,39.7596,39.7824,39.7217,39.752,16340.0
2016-03-04 11:05:00,52.36,52.43,52.35,52.42,9601.0,39.752,39.8052,39.7445,39.7976,9601.0
2016-03-04 11:10:00,52.42,52.49,52.42,52.49,5142.0,39.7976,39.8507,39.7976,39.8507,5142.0
2016-03-04 11:15:00,52.5,52.61,52.49,52.6,16687.0,39.8583,39.9418,39.8507,39.9343,16687.0
2016-03-04 11:20:00,52.61,52.61,52.51,52.52,28933.0,39.9418,39.9418,39.8659,39.8735,28933.0
2016-03-04 11:25:00,52.53,52.54,52.49,52.49,13485.0,39.8811,39.8887,39.8507,39.8507,13485.0
2016-03-04 11:30:00,52.5,52.51,52.47,52.5,12765.0,39.8583,39.8659,39.8356,39.8583,12765.0
2016-03-04 11:35:00,52.5,52.52,52.48,52.48,11903.0,39.8583,39.8735,39.8432,39.8432,11903.0
2016-03-04 11:40:00,52.48,52.48,52.35,52.35,17042.0,39.8432,39.8432,39.7445,39.7445,17042.0
2016-03-04 11:45:00,52.34,52.4,52.34,52.4,15242.0,39.7369,39.7824,39.7369,39.7824,15242.0
2016-03-04 11:50:00,52.4,52.44,52.39,52.44,9493.0,39.7824,39.8128,39.7748,39.8128,9493.0
2016-03-04 11:55:00,52.44,52.47,52.44,52.46,14455.0,39.8128,39.8356,39.8128,39.828,14455.0
2016-03-04 12:00:00,52.47,52.48,52.41,52.43,20226.0,39.8356,39.8432,39.79,39.8052,20226.0
2016-03-04 12:05:00,52.43,52.43,52.41,52.41,7998.0,39.8052,39.8052,39.79,39.79,7998.0
2016-03-04 12:10:00,52.41,52.42,52.38,52.38,13340.0,39.79,39.7976,39.7672,39.7672,13340.0
2016-03-04 12:15:00,52.38,52.4,52.36,52.36,24904.0,39.7672,39.7824,39.752,39.752,24904.0
2016-03-04 12:20:00,52.37,52.41,52.33,52.36,53207.0,39.7596,39.79,39.7293,39.752,53207.0
2016-03-04 12:25:00,52.37,52.4,52.35,52.39,10241.0,39.7596,39.7824,39.7445,39.7748,10241.0
2016-03-04 12:30:00,52.39,52.42,52.34,52.35,11335.0,39.7748,39.7976,39.7369,39.7445,11335.0
2016-03-04 12:35:00,52.35,52.39,52.33,52.35,14210.0,39.7445,39.7748,39.7293,39.7445,14210.0
2016-03-04 12:40:00,52.36,52.37,52.34,52.37,6213.0,39.752,39.7596,39.7369,39.7596,6213.0
2016-03-04 12:45:00,52.38,52.4,52.35,52.39,7164.0,39.7672,39.7824,39.7445,39.7748,7164.0
2016-03-04 12:50:00,52.39,52.47,52.39,52.45,7355.0,39.7748,39.8356,39.7748,39.8204,7355.0
2016-03-04 12:55:00,52.46,52.46,52.43,52.45,7579.0,39.828,39.828,39.8052,39.8204,7579.0
2016-03-04 13:00:00,52.45,52.49,52.44,52.49,5981.0,39.8204,39.8507,39.8128,39.8507,5981.0
2016-03-04 13:05:00,52.49,52.51,52.47,52.51,9257.0,39.8507,39.8659,39.8356,39.8659,9257.0
2016-03-04 13:10:00,52.5,52.53,52.49,52.52,9273.0,39.8583,39.8811,39.8507,39.8735,9273.0
2016-03-04 13:15:00,52.53,52.58,52.53,52.58,15627.0,39.8811,39.9191,39.8811,39.9191,15627.0
2016-03-04 13:20:00,52.57,52.58,52.56,52.58,9338.0,39.9115,39.9191,39.9039,39.9191,9338.0
2016-03-04 13:25:00,52.58,52.62,52.58,52.61,7184.0,39.9191,39.9494,39.9191,39.9418,7184.0
2016-03-04 13:30:00,52.61,52.62,52.6,52.61,17898.0,39.9418,39.9494,39.9343,39.9418,17898.0
2016-03-04 13:35:00,52.6,52.66,52.6,52.66,7865.0,39.9343,39.9798,39.9343,39.9798,7865.0
2016-03-04 13:40:00,52.66,52.68,52.64,52.67,13130.0,39.9798,39.995,39.9646,39.9874,13130.0
2016-03-04 13:45:00,52.68,52.73,52.68,52.69,14871.0,39.995,40.033,39.995,40.0026,14871.0
2016-03-04 13:50:00,52.69,52.77,52.69,52.77,23514.0,40.0026,40.0633,40.0026,40.0633,23514.0
2016-03-04 13:55:00,52.76,52.77,52.74,52.76,13182.0,40.0557,40.0633,40.0405,40.0557,13182.0
2016-03-04 14:00:00,52.76,52.77,52.73,52.77,25736.0,40.0557,40.0633,40.033,40.0633,25736.0
2016-03-04 14:05:00,52.77,52.79,52.75,52.75,13285.0,40.0633,40.0785,40.0481,40.0481,13285.0
2016-03-04 14:10:00,52.75,52.8,52.74,52.77,34106.0,40.0481,40.0861,40.0405,40.0633,34106.0
2016-03-04 14:15:00,52.77,52.78,52.68,52.68,6697.0,40.0633,40.0709,39.995,39.995,6697.0
2016-03-04 14:20:00,52.67,52.68,52.62,52.64,10376.0,39.9874,39.995,39.9494,39.9646,10376.0
2016-03-04 14:25:00,52.64,52.64,52.59,52.62,11773.0,39.9646,39.9646,39.9267,39.9494,11773.0
2016-03-04 14:30:00,52.62,52.62,52.58,52.61,24963.0,39.9494,39.9494,39.9191,39.9418,24963.0
2016-03-04 14:35:00,52.6,52.6,52.57,52.6,11854.0,39.9343,39.9343,39.9115,39.9343,11854.0
2016-03-04 14:40:00,52.59,52.59,52.52,52.53,14494.0,39.9267,39.9267,39.8735,39.8811,14494.0
2016-03-04 14:45:00,52.52,52.55,52.48,52.54,18115.0,39.8735,39.8963,39.8432,39.8887,18115.0
2016-03-04 14:50:00,52.54,52.55,52.49,52.49,15382.0,39.8887,39.8963,39.8507,39.8507,15382.0
2016-03-04 14:55:00,52.49,52.51,52.46,52.46,13023.0,39.8507,39.8659,39.828,39.828,13023.0
2016-03-04 15:00:00,52.47,52.5,52.44,52.44,22304.0,39.8356,39.8583,39.8128,39.8128,22304.0
2016-03-04 15:05:00,52.44,52.48,52.44,52.47,9834.0,39.8128,39.8432,39.8128,39.8356,9834.0
2016-03-04 15:10:00,52.45,52.46,52.42,52.44,11865.0,39.8204,39.828,39.7976,39.8128,11865.0
2016-03-04 15:15:00,52.44,52.49,52.43,52.48,7575.0,39.8128,39.8507,39.8052,39.8432,7575.0
2016-03-04 15:20:00,52.49,52.5,52.47,52.48,16568.0,39.8507,39.8583,39.8356,39.8432,16568.0
2016-03-04 15:25:00,52.48,52.63,52.48,52.63,23670.0,39.8432,39.957,39.8432,39.957,23670.0
2016-03-04 15:30:00,52.62,52.67,52.61,52.63,15228.0,39.9494,39.9874,39.9418,39.957,15228.0
2016-03-04 15:35:00,52.63,52.64,52.58,52.61,18847.0,39.957,39.9646,39.9191,39.9418,18847.0
2016-03-04 15:40:00,52.61,52.66,52.6,52.62,21441.0,39.9418,39.9798,39.9343,39.9494,21441.0
2016-03-04 15:45:00,52.62,52.64,52.59,52.59,24549.0,39.9494,39.9646,39.9267,39.9267,24549.0
2016-03-04 15:50:00,52.6,52.6,52.55,52.55,31677.0,39.9343,39.9343,39.8963,39.8963,31677.0
2016-03-04 15:55:00,52.56,52.59,52.52,52.58,78908.0,39.9039,39.9267,39.8735,39.9191,78908.0
2016-03-07 09:30:00,52.25,52.45,52.0,52.35,64821.0,39.6685,39.8204,39.4787,39.7445,64821.0
2016-03-07 09:35:00,52.33,52.53,52.33,52.47,22537.0,39.7293,39.8811,39.7293,39.8356,22537.0
2016-03-07 09:40:00,52.47,52.54,52.46,52.51,10709.0,39.8356,39.8887,39.828,39.8659,10709.0
2016-03-07 09:45:00,52.52,52.56,52.5,52.52,7952.0,39.8735,39.9039,39.8583,39.8735,7952.0
2016-03-07 09:50:00,52.53,52.56,52.47,52.49,17240.0,39.8811,39.9039,39.8356,39.8507,17240.0
2016-03-07 09:55:00,52.49,52.52,52.41,52.41,11379.0,39.8507,39.8735,39.79,39.79,11379.0
2016-03-07 10:00:00,52.4,52.41,52.36,52.36,6987.0,39.7824,39.79,39.752,39.752,6987.0
2016-03-07 10:05:00,52.36,52.38,52.3,52.32,15143.0,39.752,39.7672,39.7065,39.7217,15143.0
2016-03-07 10:10:00,52.32,52.39,52.32,52.35,7322.0,39.7217,39.7748,39.7217,39.7445,7322.0
2016-03-07 10:15:00,52.36,52.54,52.35,52.54,11598.0,39.752,39.8887,39.7445,39.8887,11598.0
2016-03-07 10:20:00,52.53,52.56,52.51,52.54,9832.0,39.8811,39.9039,39.8659,39.8887,9832.0
2016-03-07 10:25:00,52.53,52.59,52.47,52.52,13569.0,39.8811,39.9267,39.8356,39.8735,13569.0
2016-03-07 10:30:00,52.52,52.57,52.46,52.48,14276.0,39.8735,39.9115,39.828,39.8432,14276.0
2016-03-07 10:35:00,52.49,52.52,52.49,52.5,8902.0,39.8507,39.8735,39.8507,39.8583,8902.0
2016-03-07 10:40:00,52.5,52.54,52.49,52.52,6268.0,39.8583,39.8887,39.8507,39.8735,6268.0
2016-03-07 10:45:00,52.51,52.51,52.46,52.47,5812.0,39.8659,39.8659,39.828,39.8356,5812.0
2016-03-07 10:50:00,52.47,52.52,52.47,52.48,6463.0,39.8356,39.8735,39.8356,39.8432,6463.0
2016-03-07 10:55:00,52.48,52.51,52.46,52.5,5562.0,39.8432,39.8659,39.828,39.8583,5562.0
2016-03-07 11:00:00,52.5,52.54,52.49,52.51,6157.0,39.8583,39.8887,39.8507,39.8659,6157.0
2016-03-07 11:05:00,52.5,52.54,52.49,52.54,5238.0,39.8583,39.8887,39.8507,39.8887,5238.0
2016-03-07 11:10:00,52.55,52.58,52.53,52.54,7465.0,39.8963,39.9191,39.8811,39.8887,7465.0
2016-03-07 11:15:00,52.54,52.57,52.5,52.54,9358.0,39.8887,39.9115,39.8583,39.8887,9358.0
2016-03-07 11:20:00,52.54,52.64,52.53,52.64,9454.0,39.8887,39.9646,39.8811,39.9646,9454.0
2016-03-07 11:25:00,52.64,52.66,52.61,52.65,6413.0,39.9646,39.9798,39.9418,39.9722,6413.0
2016-03-07 11:30:00,52.66,52.7,52.63,52.63,26235.0,39.9798,40.0102,39.957,39.957,26235.0
2016-03-07 11:35:00,52.63,52.73,52.63,52.68,10369.0,39.957,40.033,39.957,39.995,10369.0
2016-03-07 11:40:00,52.68,52.78,52.68,52.77,8759.0,39.995,40.0709,39.995,40.0633,8759.0
2016-03-07 11:45:00,52.77,52.81,52.72,52.73,12300.0,40.0633,40.0937,40.0254,40.033,12300.0
2016-03-07 11:50:00,52.73,52.75,52.69,52.7,11077.0,40.033,40.0481,40.0026,40.0102,11077.0
2016-03-07 11:55:00,52.71,52.72,52.64,52.64,6953.0,40.0178,40.0254,39.9646,39.9646,6953.0
2016-03-07 12:00:00,52.65,52.65,52.58,52.58,10133.0,39.9722,39.9722,39.9191,39.9191,10133.0
2016-03-07 12:05:00,52.58,52.6,52.56,52.6,15500.0,39.9191,39.9343,39.9039,39.9343,15500.0
2016-03-07 12:10:00,52.6,52.62,52.53,52.55,8193.0,39.9343,39.9494,39.8811,39.8963,8193.0
2016-03-07 12:15:00,52.56,52.57,52.53,52.55,9830.0,39.9039,39.9115,39.8811,39.8963,9830.0
2016-03-07 12:20:00,52.56,52.57,52.53,52.56,12473.0,39.9039,39.9115,39.8811,39.9039,12473.0
2016-03-07 12:25:00,52.57,52.6,52.57,52.59,6216.0,39.9115,39.9343,39.9115,39.9267,6216.0
2016-03-07 12:30:00,52.58,52.62,52.58,52.6,6790.0,39.9191,39.9494,39.9191,39.9343,6790.0
2016-03-07 12:35:00,52.61,52.66,52.6,52.64,27831.0,39.9418,39.9798,39.9343,39.9646,27831.0
2016-03-07 12:40:00,52.64,52.66,52.59,52.6,32406.0,39.9646,39.9798,39.9267,39.9343,32406.0
2016-03-07 12:45:00,52.6,52.6,52.53,52.55,23906.0,39.9343,39.9343,39.8811,39.8963,23906.0
2016-03-07 12:50:00,52.55,52.55,52.54,52.55,2643.0,39.8963,39.8963,39.8887,39.8963,2643.0
2016-03-07 12:55:00,52.54,52.56,52.54,52.55,7001.0,39.8887,39.9039,39.8887,39.8963,7001.0
2016-03-07 13:00:00,52.56,52.58,52.55,52.58,8791.0,39.9039,39.9191,39.8963,39.9191,8791.0
2016-03-07 13:05:00,52.58,52.58,52.56,52.57,6453.0,39.9191,39.9191,39.9039,39.9115,6453.0
2016-03-07 13:10:00,52.58,52.64,52.58,52.61,24256.0,39.9191,39.9646,39.9191,39.9418,24256.0
2016-03-07 13:15:00,52.61,52.62,52.56,52.57,25919.0,39.9418,39.9494,39.9039,39.9115,25919.0
2016-03-07 13:20:00,52.58,52.58,52.49,52.49,8939.0,39.9191,39.9191,39.8507,39.8507,8939.0
2016-03-07 13:25:00,52.5,52.51,52.49,52.49,4693.0,39.8583,39.8659,39.8507,39.8507,4693.0
2016-03-07 13:30:00,52.49,52.49,52.41,52.41,8588.0,39.8507,39.8507,39.79,39.79,8588.0
2016-03-07 13:35:00,52.4,52.41,52.38,52.39,9535.0,39.7824,39.79,39.7672,39.7748,9535.0
2016-03-07 13:40:00,52.39,52.43,52.39,52.42,8478.0,39.7748,39.8052,39.7748,39.7976,8478.0
2016-03-07 13:45:00,52.42,52.46,52.42,52.46,13433.0,39.7976,39.828,39.7976,39.828,13433.0
2016-03-07 13:50:00,52.46,52.51,52.46,52.5,11328.0,39.828,39.8659,39.828,39.8583,11328.0
2016-03-07 13:55:00,52.5,52.53,52.48,52.51,14837.0,39.8583,39.8811,39.8432,39.8659,14837.0
2016-03-07 14:00:00,52.51,52.52,52.47,52.48,18646.0,39.8659,39.8735,39.8356,39.8432,18646.0
2016-03-07 14:05:00,52.49,52.53,52.48,52.52,21211.0,39.8507,39.8811,39.8432,39.8735,21211.0
2016-03-07 14:10:00,52.5,52.53,52.49,52.51,11170.0,39.8583,39.8811,39.8507,39.8659,11170.0
2016-03-07 14:15:00,52.51,52.51,52.46,52.46,20130.0,39.8659,39.8659,39.828,39.828,20130.0
2016-03-07 14:20:00,52.45,52.5,52.44,52.49,15122.0,39.8204,39.8583,39.8128,39.8507,15122.0
2016-03-07 14:25:00,52.48,52.48,52.43,52.45,13429.0,39.8432,39.8432,39.8052,39.8204,13429.0
2016-03-07 14:30:00,52.45,52.45,52.36,52.37,12774.0,39.8204,39.8204,39.752,39.7596,12774.0
2016-03-07 14:35:00,52.37,52.37,52.31,52.35,15423.0,39.7596,39.7596,39.7141,39.7445,15423.0
2016-03-07 14:40:00,52.35,52.39,52.34,52.39,19997.0,39.7445,39.7748,39.7369,39.7748,19997.0
2016-03-07 14:45:00,52.38,52.44,52.37,52.41,27432.0,39.7672,39.8128,39.7596,39.79,27432.0
2016-03-07 14:50:00,52.41,52.47,52.41,52.46,19085.0,39.79,39.8356,39.79,39.828,19085.0
2016-03-07 14:55:00,52.46,52.51,52.46,52.49,13371.0,39.828,39.8659,39.828,39.8507,13371.0
2016-03-07 15:00:00,52.48,52.48,52.45,52.46,16637.0,39.8432,39.8432,39.8204,39.828,16637.0
2016-03-07 15:05:00,52.46,52.49,52.44,52.49,20565.0,39.828,39.8507,39.8128,39.8507,20565.0
2016-03-07 15:10:00,52.49,52.53,52.48,52.53,11696.0,39.8507,39.8811,39.8432,39.8811,11696.0
2016-03-07 15:15:00,52.53,52.63,52.53,52.59,44142.0,39.8811,39.957,39.8811,39.9267,44142.0
2016-03-07 15:20:00,52.59,52.59,52.53,52.58,13546.0,39.9267,39.9267,39.8811,39.9191,13546.0
2016-03-07 15:25:00,52.59,52.61,52.58,52.58,16840.0,39.9267,39.9418,39.9191,39.9191,16840.0
2016-03-07 15:30:00,52.59,52.63,52.56,52.61,25013.0,39.9267,39.957,39.9039,39.9418,25013.0
2016-03-07 15:35:00,52.61,52.67,52.59,52.65,18218.0,39.9418,39.9874,39.9267,39.9722,18218.0
2016-03-07 15:40:00,52.66,52.66,52.59,52.6,33239.0,39.9798,39.9798,39.9267,39.9343,33239.0
2016-03-07 15:45:00,52.6,52.63,52.53,52.55,32320.0,39.9343,39.957,39.8811,39.8963,32320.0
2016-03-07 15:50:00,52.56,52.6,52.55,52.55,33709.0,39.9039,39.9343,39.8963,39.8963,33709.0
2016-03-07 15:55:00,52.55,52.6,52.52,52.59,96515.0,39.8963,39.9343,39.8735,39.9267,96515.0
2016-03-08 09:30:00,51.9,52.12,51.85,51.92,53086.0,39.4028,39.5698,39.3649,39.418,53086.0
2016-03-08 09:35:00,51.97,52.15,51.96,52.12,14315.0,39.456,39.5926,39.4484,39.5698,14315.0
2016-03-08 09:40:00,52.08,52.2,52.05,52.12,19829.0,39.5395,39.6306,39.5167,39.5698,19829.0
2016-03-08 09:45:00,52.12,52.23,52.09,52.2,15779.0,39.5698,39.6534,39.5471,39.6306,15779.0
2016-03-08 09:50:00,52.21,52.21,52.1,52.14,6936.0,39.6382,39.6382,39.5547,39.585,6936.0
2016-03-08 09:55:00,52.16,52.23,52.15,52.19,11099.0,39.6002,39.6534,39.5926,39.623,11099.0
2016-03-08 10:00:00,52.19,52.36,52.17,52.36,13754.0,39.623,39.752,39.6078,39.752,13754.0
2016-03-08 10:05:00,52.35,52.36,52.18,52.18,8337.0,39.7445,39.752,39.6154,39.6154,8337.0
2016-03-08 10:10:00,52.19,52.27,52.19,52.24,6832.0,39.623,39.6837,39.623,39.6609,6832.0
2016-03-08 10:15:00,52.23,52.29,52.21,52.21,9608.0,39.6534,39.6989,39.6382,39.6382,9608.0
2016-03-08 10:20:00,52.22,52.28,52.21,52.21,10599.0,39.6458,39.6913,39.6382,39.6382,10599.0
2016-03-08 10:25:00,52.21,52.22,52.13,52.15,9411.0,39.6382,39.6458,39.5774,39.5926,9411.0
2016-03-08 10:30:00,52.14,52.2,52.11,52.19,9222.0,39.585,39.6306,39.5622,39.623,9222.0
2016-03-08 10:35:00,52.19,52.23,52.18,52.21,6625.0,39.623,39.6534,39.6154,39.6382,6625.0
2016-03-08 10:40:00,52.2,52.2,52.12,52.13,8655.0,39.6306,39.6306,39.5698,39.5774,8655.0
2016-03-08 10:45:00,52.12,52.18,52.11,52.16,11387.0,39.5698,39.6154,39.5622,39.6002,11387.0
2016-03-08 10:50:00,52.16,52.22,52.16,52.16,9869.0,39.6002,39.6458,39.6002,39.6002,9869.0
2016-03-08 10:55:00,52.16,52.2,52.15,52.2,10271.0,39.6002,39.6306,39.5926,39.6306,10271.0
2016-03-08 11:00:00,52.2,52.26,52.2,52.26,13810.0,39.6306,39.6761,39.6306,39.6761,13810.0
2016-03-08 11:05:00,52.26,52.26,52.2,52.21,18361.0,39.6761,39.6761,39.6306,39.6382,18361.0
2016-03-08 11:10:00,52.21,52.21,52.16,52.16,9350.0,39.6382,39.6382,39.6002,39.6002,9350.0
2016-03-08 11:15:00,52.17,52.23,52.16,52.21,10470.0,39.6078,39.6534,39.6002,39.6382,10470.0
2016-03-08 11:20:00,52.21,52.21,52.15,52.18,8900.0,39.6382,39.6382,39.5926,39.6154,8900.0
2016-03-08 11:25:00,52.19,52.25,52.19,52.2,5215.0,39.623,39.6685,39.623,39.6306,5215.0
2016-03-08 11:30:00,52.2,52.25,52.19,52.24,13332.0,39.6306,39.6685,39.623,39.6609,13332.0
2016-03-08 11:35:00,52.25,52.25,52.14,52.16,14692.0,39.6685,39.6685,39.585,39.6002,14692.0
2016-03-08 11:40:00,52.17,52.21,52.12,52.2,17445.0,39.6078,39.6382,39.5698,39.6306,17445.0
2016-03-08 11:45:00,52.21,52.28,52.21,52.25,6978.0,39.6382,39.6913,39.6382,39.6685,6978.0
2016-03-08 11:50:00,52.26,52.36,52.26,52.34,5540.0,39.6761,39.752,39.6761,39.7369,5540.0
2016-03-08 11:55:00,52.34,52.4,52.34,52.37,10692.0,39.7369,39.7824,39.7369,39.7596,10692.0
2016-03-08 12:00:00,52.36,52.36,52.29,52.3,11695.0,39.752,39.752,39.6989,39.7065,11695.0
2016-03-08 12:05:00,52.32,52.41,52.31,52.4,10823.0,39.7217,39.79,39.7141,39.7824,10823.0
2016-03-08 12:10:00,52.41,52.42,52.39,52.42,3457.0,39.79,39.7976,39.7748,39.7976,3457.0
2016-03-08 12:15:00,52.41,52.46,52.41,52.44,7044.0,39.79,39.828,39.79,39.8128,7044.0
2016-03-08 12:20:00,52.43,52.48,52.43,52.44,5649.0,39.8052,39.8432,39.8052,39.8128,5649.0
2016-03-08 12:25:00,52.44,52.45,52.4,52.4,5700.0,39.8128,39.8204,39.7824,39.7824,5700.0
2016-03-08 12:30:00,52.41,52.45,52.4,52.41,13121.0,39.79,39.8204,39.7824,39.79,13121.0
2016-03-08 12:35:00,52.41,52.42,52.38,52.39,7195.0,39.79,39.7976,39.7672,39.7748,7195.0
2016-03-08 12:40:00,52.38,52.42,52.37,52.41,3288.0,39.7672,39.7976,39.7596,39.79,3288.0
2016-03-08 12:45:00,52.4,52.41,52.36,52.38,12415.0,39.7824,39.79,39.752,39.7672,12415.0
2016-03-08 12:50:00,52.37,52.37,52.33,52.34,14950.0,39.7596,39.7596,39.7293,39.7369,14950.0
2016-03-08 12:55:00,52.35,52.38,52.34,52.37,9274.0,39.7445,39.7672,39.7369,39.7596,9274.0
2016-03-08 13:00:00,52.37,52.38,52.35,52.37,6222.0,39.7596,39.7672,39.7445,39.7596,6222.0
2016-03-08 13:05:00,52.37,52.37,52.33,52.33,6853.0,39.7596,39.7596,39.7293,39.7293,6853.0
2016-03-08 13:10:00,52.33,52.34,52.28,52.28,9337.0,39.7293,39.7369,39.6913,39.6913,9337.0
2016-03-08 13:15:00,52.3,52.36,52.29,52.35,9219.0,39.7065,39.752,39.6989,39.7445,9219.0
2016-03-08 13:20:00,52.35,52.4,52.34,52.39,5909.0,39.7445,39.7824,39.7369,39.7748,5909.0
2016-03-08 13:25:00,52.39,52.41,52.38,52.39,4449.0,39.7748,39.79,39.7672,39.7748,4449.0
2016-03-08 13:30:00,52.4,52.43,52.4,52.42,6416.0,39.7824,39.8052,39.7824,39.7976,6416.0
2016-03-08 13:35:00,52.42,52.45,52.4,52.44,9627.0,39.7976,39.8204,39.7824,39.8128,9627.0
2016-03-08 13:40:00,52.45,52.48,52.44,52.44,3125.0,39.8204,39.8432,39.8128,39.8128,3125.0
2016-03-08 13:45:00,52.43,52.44,52.42,52.42,9802.0,39.8052,39.8128,39.7976,39.7976,9802.0
2016-03-08 13:50:00,52.42,52.42,52.39,52.39,5516.0,39.7976,39.7976,39.7748,39.7748,5516.0
2016-03-08 13:55:00,52.39,52.41,52.39,52.4,15320.0,39.7748,39.79,39.7748,39.7824,15320.0
2016-03-08 14:00:00,52.4,52.42,52.37,52.42,15730.0,39.7824,39.7976,39.7596,39.7976,15730.0
2016-03-08 14:05:00,52.42,52.45,52.41,52.42,8749.0,39.7976,39.8204,39.79,39.7976,8749.0
2016-03-08 14:10:00,52.43,52.46,52.42,52.44,13357.0,39.8052,39.828,39.7976,39.8128,13357.0
2016-03-08 14:15:00,52.45,52.45,52.39,52.41,7245.0,39.8204,39.8204,39.7748,39.79,7245.0
2016-03-08 14:20:00,52.42,52.42,52.36,52.36,7780.0,39.7976,39.7976,39.752,39.752,7780.0
2016-03-08 14:25:00,52.35,52.37,52.28,52.29,13257.0,39.7445,39.7596,39.6913,39.6989,13257.0
2016-03-08 14:30:00,52.29,52.3,52.26,52.27,8971.0,39.6989,39.7065,39.6761,39.6837,8971.0
2016-03-08 14:35:00,52.27,52.27,52.24,52.25,8340.0,39.6837,39.6837,39.6609,39.6685,8340.0
2016-03-08 14:40:00,52.26,52.28,52.23,52.26,17576.0,39.6761,39.6913,39.6534,39.6761,17576.0
2016-03-08 14:45:00,52.27,52.3,52.27,52.28,13858.0,39.6837,39.7065,39.6837,39.6913,13858.0
2016-03-08 14:50:00,52.28,52.28,52.24,52.25,6634.0,39.6913,39.6913,39.6609,39.6685,6634.0
2016-03-08 14:55:00,52.25,52.28,52.25,52.26,11329.0,39.6685,39.6913,39.6685,39.6761,11329.0
2016-03-08 15:00:00,52.25,52.27,52.2,52.22,13492.0,39.6685,39.6837,39.6306,39.6458,13492.0
2016-03-08 15:05:00,52.23,52.25,52.2,52.21,15846.0,39.6534,39.6685,39.6306,39.6382,15846.0
2016-03-08 15:10:00,52.2,52.24,52.19,52.2,11819.0,39.6306,39.6609,39.623,39.6306,11819.0
2016-03-08 15:15:00,52.21,52.23,52.17,52.17,14588.0,39.6382,39.6534,39.6078,39.6078,14588.0
2016-03-08 15:20:00,52.18,52.21,52.17,52.2,14349.0,39.6154,39.6382,39.6078,39.6306,14349.0
2016-03-08 15:25:00,52.21,52.21,52.17,52.17,14158.0,39.6382,39.6382,39.6078,39.6078,14158.0
2016-03-08 15:30:00,52.17,52.18,52.13,52.15,24705.0,39.6078,39.6154,39.5774,39.5926,24705.0
2016-03-08 15:35:00,52.15,52.17,52.12,52.13,14955.0,39.5926,39.6078,39.5698,39.5774,14955.0
2016-03-08 15:40:00,52.12,52.16,52.1,52.16,31856.0,39.5698,39.6002,39.5547,39.6002,31856.0
2016-03-08 15:45:00,52.15,52.16,52.11,52.13,26329.0,39.5926,39.6002,39.5622,39.5774,26329.0
2016-03-08 15:50:00,52.13,52.14,52.05,52.06,37286.0,39.5774,39.585,39.5167,39.5243,37286.0
2016-03-08 15:55:00,52.06,52.09,51.99,52.04,98132.0,39.5243,39.5471,39.4711,39.5091,98132.0
2016-03-09 09:30:00,52.31,52.36,52.05,52.18,23703.0,39.7141,39.752,39.5167,39.6154,23703.0
2016-03-09 09:35:00,52.11,52.26,52.09,52.23,28889.0,39.5622,39.6761,39.5471,39.6534,28889.0
2016-03-09 09:40:00,52.18,52.26,52.16,52.26,35491.0,39.6154,39.6761,39.6002,39.6761,35491.0
2016-03-09 09:45:00,52.25,52.34,52.24,52.34,11698.0,39.6685,39.7369,39.6609,39.7369,11698.0
2016-03-09 09:50:00,52.35,52.35,52.3,52.33,18594.0,39.7445,39.7445,39.7065,39.7293,18594.0
2016-03-09 09:55:00,52.33,52.36,52.28,52.32,15079.0,39.7293,39.752,39.6913,39.7217,15079.0
2016-03-09 10:00:00,52.31,52.31,52.23,52.24,16692.0,39.7141,39.7141,39.6534,39.6609,16692.0
2016-03-09 10:05:00,52.24,52.28,52.19,52.19,12026.0,39.6609,39.6913,39.623,39.623,12026.0
2016-03-09 10:10:00,52.2,52.24,52.19,52.21,5897.0,39.6306,39.6609,39.623,39.6382,5897.0
2016-03-09 10:15:00,52.23,52.31,52.21,52.21,7095.0,39.6534,39.7141,39.6382,39.6382,7095.0
2016-03-09 10:20:00,52.23,52.33,52.21,52.3,10695.0,39.6534,39.7293,39.6382,39.7065,10695.0
2016-03-09 10:25:00,52.3,52.35,52.3,52.33,7217.0,39.7065,39.7445,39.7065,39.7293,7217.0
2016-03-09 10:30:00,52.34,52.35,52.26,52.27,7326.0,39.7369,39.7445,39.6761,39.6837,7326.0
2016-03-09 10:35:00,52.26,52.38,52.25,52.36,17360.0,39.6761,39.7672,39.6685,39.752,17360.0
2016-03-09 10:40:00,52.34,52.36,52.3,52.3,11701.0,39.7369,39.752,39.7065,39.7065,11701.0
2016-03-09 10:45:00,52.3,52.31,52.25,52.25,5857.0,39.7065,39.7141,39.6685,39.6685,5857.0
2016-03-09 10:50:00,52.24,52.24,52.05,52.06,17824.0,39.6609,39.6609,39.5167,39.5243,17824.0
2016-03-09 10:55:00,52.07,52.08,52.04,52.05,7571.0,39.5319,39.5395,39.5091,39.5167,7571.0
2016-03-09 11:00:00,52.06,52.09,52.04,52.04,12891.0,39.5243,39.5471,39.5091,39.5091,12891.0
2016-03-09 11:05:00,52.05,52.06,52.02,52.04,8856.0,39.5167,39.5243,39.4939,39.5091,8856.0
2016-03-09 11:10:00,52.05,52.07,52.01,52.02,11108.0,39.5167,39.5319,39.4863,39.4939,11108.0
2016-03-09 11:15:00,52.03,52.07,52.01,52.07,6703.0,39.5015,39.5319,39.4863,39.5319,6703.0
2016-03-09 11:20:00,52.08,52.09,52.04,52.05,14846.0,39.5395,39.5471,39.5091,39.5167,14846.0
2016-03-09 11:25:00,52.07,52.13,52.06,52.11,9085.0,39.5319,39.5774,39.5243,39.5622,9085.0
2016-03-09 11:30:00,52.12,52.2,52.12,52.15,12539.0,39.5698,39.6306,39.5698,39.5926,12539.0
2016-03-09 11:35:00,52.15,52.21,52.14,52.2,11338.0,39.5926,39.6382,39.585,39.6306,11338.0
2016-03-09 11:40:00,52.2,52.2,52.15,52.18,8644.0,39.6306,39.6306,39.5926,39.6154,8644.0
2016-03-09 11:45:00,52.17,52.17,52.13,52.16,6793.0,39.6078,39.6078,39.5774,39.6002,6793.0
2016-03-09 11:50:00,52.15,52.2,52.15,52.2,7495.0,39.5926,39.6306,39.5926,39.6306,7495.0
2016-03-09 11:55:00,52.2,52.21,52.16,52.19,15809.0,39.6306,39.6382,39.6002,39.623,15809.0
2016-03-09 12:00:00,52.19,52.19,52.15,52.16,3868.0,39.623,39.623,39.5926,39.6002,3868.0
2016-03-09 12:05:00,52.16,52.16,52.12,52.14,5127.0,39.6002,39.6002,39.5698,39.585,5127.0
2016-03-09 12:10:00,52.15,52.15,52.11,52.14,5600.0,39.5926,39.5926,39.5622,39.585,5600.0
2016-03-09 12:15:00,52.13,52.14,52.09,52.1,8417.0,39.5774,39.585,39.5471,39.5547,8417.0
2016-03-09 12:20:00,52.09,52.13,52.08,52.13,10194.0,39.5471,39.5774,39.5395,39.5774,10194.0
2016-03-09 12:25:00,52.12,52.13,52.07,52.07,4355.0,39.5698,39.5774,39.5319,39.5319,4355.0
2016-03-09 12:30:00,52.08,52.1,52.07,52.08,6954.0,39.5395,39.5547,39.5319,39.5395,6954.0
2016-03-09 12:35:00,52.08,52.11,52.07,52.11,12721.0,39.5395,39.5622,39.5319,39.5622,12721.0
2016-03-09 12:40:00,52.1,52.11,52.07,52.07,7959.0,39.5547,39.5622,39.5319,39.5319,7959.0
2016-03-09 12:45:00,52.06,52.07,52.04,52.05,11748.0,39.5243,39.5319,39.5091,39.5167,11748.0
2016-03-09 12:50:00,52.04,52.05,52.01,52.02,5567.0,39.5091,39.5167,39.4863,39.4939,5567.0
2016-03-09 12:55:00,52.01,52.02,51.99,52.0,9349.0,39.4863,39.4939,39.4711,39.4787,9349.0
2016-03-09 13:00:00,52.0,52.02,51.99,52.01,12023.0,39.4787,39.4939,39.4711,39.4863,12023.0
2016-03-09 13:05:00,52.0,52.0,51.96,51.98,12398.0,39.4787,39.4787,39.4484,39.4635,12398.0
2016-03-09 13:10:00,51.99,52.02,51.99,52.0,11679.0,39.4711,39.4939,39.4711,39.4787,11679.0
2016-03-09 13:15:00,51.99,51.99,51.95,51.98,6568.0,39.4711,39.4711,39.4408,39.4635,6568.0
2016-03-09 13:20:00,51.99,52.0,51.97,51.99,6888.0,39.4711,39.4787,39.456,39.4711,6888.0
2016-03-09 13:25:00,51.99,52.01,51.97,51.98,8101.0,39.4711,39.4863,39.456,39.4635,8101.0
2016-03-09 13:30:00,51.98,52.01,51.98,52.0,8077.0,39.4635,39.4863,39.4635,39.4787,8077.0
2016-03-09 13:35:00,52.0,52.02,52.0,52.02,6846.0,39.4787,39.4939,39.4787,39.4939,6846.0
2016-03-09 13:40:00,52.01,52.02,52.0,52.01,4442.0,39.4863,39.4939,39.4787,39.4863,4442.0
2016-03-09 13:45:00,52.0,52.1,52.0,52.1,11990.0,39.4787,39.5547,39.4787,39.5547,11990.0
2016-03-09 13:50:00,52.1,52.12,52.09,52.11,3968.0,39.5547,39.5698,39.5471,39.5622,3968.0
2016-03-09 13:55:00,52.11,52.15,52.11,52.13,6568.0,39.5622,39.5926,39.5622,39.5774,6568.0
2016-03-09 14:00:00,52.13,52.14,52.1,52.1,13022.0,39.5774,39.585,39.5547,39.5547,13022.0
2016-03-09 14:05:00,52.11,52.11,52.08,52.11,34775.0,39.5622,39.5622,39.5395,39.5622,34775.0
2016-03-09 14:10:00,52.12,52.12,52.08,52.09,4072.0,39.5698,39.5698,39.5395,39.5471,4072.0
2016-03-09 14:15:00,52.09,52.12,52.09,52.11,6100.0,39.5471,39.5698,39.5471,39.5622,6100.0
2016-03-09 14:20:00,52.1,52.1,52.07,52.1,11637.0,39.5547,39.5547,39.5319,39.5547,11637.0
2016-03-09 14:25:00,52.1,52.12,52.08,52.11,13902.0,39.5547,39.5698,39.5395,39.5622,13902.0
2016-03-09 14:30:00,52.12,52.12,52.06,52.06,6705.0,39.5698,39.5698,39.5243,39.5243,6705.0
2016-03-09 14:35:00,52.06,52.1,52.06,52.1,11300.0,39.5243,39.5547,39.5243,39.5547,11300.0
2016-03-09 14:40:00,52.09,52.1,52.07,52.09,12624.0,39.5471,39.5547,39.5319,39.5471,12624.0
2016-03-09 14:45:00,52.1,52.14,52.1,52.14,5586.0,39.5547,39.585,39.5547,39.585,5586.0
2016-03-09 14:50:00,52.14,52.16,52.12,52.13,4327.0,39.585,39.6002,39.5698,39.5774,4327.0
2016-03-09 14:55:00,52.13,52.14,52.12,52.14,9211.0,39.5774,39.585,39.5698,39.585,9211.0
2016-03-09 15:00:00,52.13,52.16,52.12,52.15,10362.0,39.5774,39.6002,39.5698,39.5926,10362.0
2016-03-09 15:05:00,52.15,52.18,52.09,52.09,14852.0,39.5926,39.6154,39.5471,39.5471,14852.0
2016-03-09 15:10:00,52.09,52.1,52.04,52.04,15249.0,39.5471,39.5547,39.5091,39.5091,15249.0
2016-03-09 15:15:00,52.04,52.06,52.02,52.02,11470.0,39.5091,39.5243,39.4939,39.4939,11470.0
2016-03-09 15:20:00,52.02,52.04,52.0,52.02,16130.0,39.4939,39.5091,39.4787,39.4939,16130.0
2016-03-09 15:25:00,52.03,52.06,52.02,52.06,11771.0,39.5015,39.5243,39.4939,39.5243,11771.0
2016-03-09 15:30:00,52.05,52.11,52.03,52.09,26266.0,39.5167,39.5622,39.5015,39.5471,26266.0
2016-03-09 15:35:00,52.09,52.13,52.07,52.11,12907.0,39.5471,39.5774,39.5319,39.5622,12907.0
2016-03-09 15:40:00,52.11,52.14,52.07,52.12,32161.0,39.5622,39.585,39.5319,39.5698,32161.0
2016-03-09 15:45:00,52.12,52.16,52.12,52.14,32307.0,39.5698,39.6002,39.5698,39.585,32307.0
2016-03-09 15:50:00,52.14,52.14,52.09,52.09,53590.0,39.585,39.585,39.5471,39.5471,53590.0
2016-03-09 15:55:00,52.1,52.14,52.05,52.13,141607.0,39.5547,39.585,39.5167,39.5774,141607.0
2016-03-10 09:30:00,52.29,52.35,51.82,52.3,17090.0,39.6989,39.7445,39.3421,39.7065,17090.0
2016-03-10 09:35:00,52.24,52.45,52.21,52.43,15271.0,39.6609,39.8204,39.6382,39.8052,15271.0
2016-03-10 09:40:00,52.43,52.48,52.4,52.48,12631.0,39.8052,39.8432,39.7824,39.8432,12631.0
2016-03-10 09:45:00,52.48,52.59,52.47,52.59,15546.0,39.8432,39.9267,39.8356,39.9267,15546.0
2016-03-10 09:50:00,52.59,52.62,52.55,52.59,17217.0,39.9267,39.9494,39.8963,39.9267,17217.0
2016-03-10 09:55:00,52.59,52.7,52.59,52.65,14258.0,39.9267,40.0102,39.9267,39.9722,14258.0
2016-03-10 10:00:00,52.67,52.74,52.65,52.7,12076.0,39.9874,40.0405,39.9722,40.0102,12076.0
2016-03-10 10:05:00,52.69,52.69,52.54,52.59,10108.0,40.0026,40.0026,39.8887,39.9267,10108.0
2016-03-10 10:10:00,52.58,52.61,52.52,52.56,9058.0,39.9191,39.9418,39.8735,39.9039,9058.0
2016-03-10 10:15:00,52.56,52.6,52.55,52.56,6940.0,39.9039,39.9343,39.8963,39.9039,6940.0
2016-03-10 10:20:00,52.55,52.6,52.53,52.57,6100.0,39.8963,39.9343,39.8811,39.9115,6100.0
2016-03-10 10:25:00,52.56,52.58,52.5,52.5,9688.0,39.9039,39.9191,39.8583,39.8583,9688.0
2016-03-10 10:30:00,52.48,52.48,52.3,52.31,20817.0,39.8432,39.8432,39.7065,39.7141,20817.0
2016-03-10 10:35:00,52.32,52.33,52.21,52.25,8483.0,39.7217,39.7293,39.6382,39.6685,8483.0
2016-03-10 10:40:00,52.24,52.34,52.22,52.34,9750.0,39.6609,39.7369,39.6458,39.7369,9750.0
2016-03-10 10:45:00,52.34,52.38,52.27,52.28,10999.0,39.7369,39.7672,39.6837,39.6913,10999.0
2016-03-10 10:50:00,52.26,52.3,52.25,52.3,8625.0,39.6761,39.7065,39.6685,39.7065,8625.0
2016-03-10 10:55:00,52.28,52.28,52.16,52.16,5124.0,39.6913,39.6913,39.6002,39.6002,5124.0
2016-03-10 11:00:00,52.11,52.13,52.0,52.04,9305.0,39.5622,39.5774,39.4787,39.5091,9305.0
2016-03-10 11:05:00,52.04,52.1,52.0,52.1,18832.0,39.5091,39.5547,39.4787,39.5547,18832.0
2016-03-10 11:10:00,52.09,52.11,52.05,52.06,8899.0,39.5471,39.5622,39.5167,39.5243,8899.0
2016-03-10 11:15:00,52.06,52.08,51.95,51.95,8218.0,39.5243,39.5395,39.4408,39.4408,8218.0
2016-03-10 11:20:00,51.95,51.97,51.89,51.94,7914.0,39.4408,39.456,39.3952,39.4332,7914.0
2016-03-10 11:25:00,51.91,51.93,51.84,51.92,13476.0,39.4104,39.4256,39.3573,39.418,13476.0
2016-03-10 11:30:00,51.92,51.92,51.81,51.84,7767.0,39.418,39.418,39.3345,39.3573,7767.0
2016-03-10 11:35:00,51.83,51.9,51.82,51.87,5659.0,39.3497,39.4028,39.3421,39.38,5659.0
2016-03-10 11:40:00,51.88,51.91,51.87,51.87,18691.0,39.3876,39.4104,39.38,39.38,18691.0
2016-03-10 11:45:00,51.86,51.93,51.84,51.91,7681.0,39.3724,39.4256,39.3573,39.4104,7681.0
2016-03-10 11:50:00,51.92,51.95,51.85,51.85,11284.0,39.418,39.4408,39.3649,39.3649,11284.0
2016-03-10 11:55:00,51.86,51.93,51.86,51.88,9970.0,39.3724,39.4256,39.3724,39.3876,9970.0
2016-03-10 12:00:00,51.87,52.01,51.86,51.99,8085.0,39.38,39.4863,39.3724,39.4711,8085.0
2016-03-10 12:05:00,51.97,51.99,51.93,51.94,4071.0,39.456,39.4711,39.4256,39.4332,4071.0
2016-03-10 12:10:00,51.92,51.94,51.9,51.91,7616.0,39.418,39.4332,39.4028,39.4104,7616.0
2016-03-10 12:15:00,51.9,51.9,51.86,51.87,19355.0,39.4028,39.4028,39.3724,39.38,19355.0
2016-03-10 12:20:00,51.89,51.89,51.8,51.81,4972.0,39.3952,39.3952,39.3269,39.3345,4972.0
2016-03-10 12:25:00,51.8,51.83,51.79,51.8,11488.0,39.3269,39.3497,39.3193,39.3269,11488.0
2016-03-10 12:30:00,51.8,51.81,51.72,51.74,14677.0,39.3269,39.3345,39.2662,39.2813,14677.0
2016-03-10 12:35:00,51.74,51.74,51.58,51.59,30256.0,39.2813,39.2813,39.1599,39.1675,30256.0
2016-03-10 12:40:00,51.6,51.64,51.52,51.52,22950.0,39.1751,39.2054,39.1143,39.1143,22950.0
2016-03-10 12:45:00,51.52,51.54,51.47,51.48,27600.0,39.1143,39.1295,39.0764,39.0839,27600.0
2016-03-10 12:50:00,51.49,51.52,51.47,51.5,24518.0,39.0915,39.1143,39.0764,39.0991,24518.0
2016-03-10 12:55:00,51.51,51.57,51.49,51.53,23504.0,39.1067,39.1523,39.0915,39.1219,23504.0
2016-03-10 13:00:00,51.53,51.56,51.52,51.52,19598.0,39.1219,39.1447,39.1143,39.1143,19598.0
2016-03-10 13:05:00,51.52,51.54,51.46,51.46,7208.0,39.1143,39.1295,39.0688,39.0688,7208.0
2016-03-10 13:10:00,51.47,51.48,51.43,51.45,5811.0,39.0764,39.0839,39.046,39.0612,5811.0
2016-03-10 13:15:00,51.46,51.51,51.46,51.51,13801.0,39.0688,39.1067,39.0688,39.1067,13801.0
2016-03-10 13:20:00,51.5,51.53,51.48,51.49,25592.0,39.0991,39.1219,39.0839,39.0915,25592.0
2016-03-10 13:25:00,51.5,51.6,51.49,51.58,18081.0,39.0991,39.1751,39.0915,39.1599,18081.0
2016-03-10 13:30:00,51.58,51.61,51.57,51.59,16859.0,39.1599,39.1826,39.1523,39.1675,16859.0
2016-03-10 13:35:00,51.58,51.59,51.54,51.57,15812.0,39.1599,39.1675,39.1295,39.1523,15812.0
2016-03-10 13:40:00,51.57,51.57,51.51,51.53,11919.0,39.1523,39.1523,39.1067,39.1219,11919.0
2016-03-10 13:45:00,51.53,51.53,51.5,51.52,4803.0,39.1219,39.1219,39.0991,39.1143,4803.0
2016-03-10 13:50:00,51.52,51.56,51.52,51.56,7427.0,39.1143,39.1447,39.1143,39.1447,7427.0
2016-03-10 13:55:00,51.56,51.56,51.5,51.53,7280.0,39.1447,39.1447,39.0991,39.1219,7280.0
2016-03-10 14:00:00,51.53,51.55,51.52,51.53,10163.0,39.1219,39.1371,39.1143,39.1219,10163.0
2016-03-10 14:05:00,51.54,51.54,51.47,51.47,6100.0,39.1295,39.1295,39.0764,39.0764,6100.0
2016-03-10 14:10:00,51.47,51.51,51.47,51.51,7355.0,39.0764,39.1067,39.0764,39.1067,7355.0
2016-03-10 14:15:00,51.48,51.52,51.48,51.51,7827.0,39.0839,39.1143,39.0839,39.1067,7827.0
2016-03-10 14:20:00,51.51,51.52,51.49,51.52,24101.0,39.1067,39.1143,39.0915,39.1143,24101.0
2016-03-10 14:25:00,51.51,51.53,51.49,51.51,37082.0,39.1067,39.1219,39.0915,39.1067,37082.0
2016-03-10 14:30:00,51.52,51.54,51.48,51.51,20933.0,39.1143,39.1295,39.0839,39.1067,20933.0
2016-03-10 14:35:00,51.5,51.51,51.48,51.49,15871.0,39.0991,39.1067,39.0839,39.0915,15871.0
2016-03-10 14:40:00,51.48,51.68,51.48,51.68,16350.0,39.0839,39.2358,39.0839,39.2358,16350.0
2016-03-10 14:45:00,51.68,51.77,51.68,51.77,7873.0,39.2358,39.3041,39.2358,39.3041,7873.0
2016-03-10 14:50:00,51.76,51.84,51.75,51.77,12039.0,39.2965,39.3573,39.2889,39.3041,12039.0
2016-03-10 14:55:00,51.76,51.77,51.75,51.76,7440.0,39.2965,39.3041,39.2889,39.2965,7440.0
2016-03-10 15:00:00,51.76,51.79,51.7,51.7,13876.0,39.2965,39.3193,39.251,39.251,13876.0
2016-03-10 15:05:00,51.7,51.73,51.69,51.72,11651.0,39.251,39.2737,39.2434,39.2662,11651.0
2016-03-10 15:10:00,51.71,51.75,51.68,51.75,13674.0,39.2586,39.2889,39.2358,39.2889,13674.0
2016-03-10 15:15:00,51.75,51.83,51.74,51.81,17510.0,39.2889,39.3497,39.2813,39.3345,17510.0
2016-03-10 15:20:00,51.8,51.81,51.74,51.79,11843.0,39.3269,39.3345,39.2813,39.3193,11843.0
2016-03-10 15:25:00,51.8,51.95,51.79,51.94,19995.0,39.3269,39.4408,39.3193,39.4332,19995.0
2016-03-10 15:30:00,51.93,51.94,51.86,51.87,14663.0,39.4256,39.4332,39.3724,39.38,14663.0
2016-03-10 15:35:00,51.87,51.9,51.82,51.82,23184.0,39.38,39.4028,39.3421,39.3421,23184.0
2016-03-10 15:40:00,51.83,51.86,51.79,51.83,25901.0,39.3497,39.3724,39.3193,39.3497,25901.0
2016-03-10 15:45:00,51.83,51.83,51.77,51.8,24260.0,39.3497,39.3497,39.3041,39.3269,24260.0
2016-03-10 15:50:00,51.8,51.87,51.79,51.86,34241.0,39.3269,39.38,39.3193,39.3724,34241.0
2016-03-10 15:55:00,51.86,51.88,51.82,51.87,79001.0,39.3724,39.3876,39.3421,39.38,79001.0
2016-03-11 09:30:00,52.48,52.5,52.0,52.34,47320.0,39.8432,39.8583,39.4787,39.7369,47320.0
2016-03-11 09:35:00,52.3,52.48,52.3,52.48,9027.0,39.7065,39.8432,39.7065,39.8432,9027.0
2016-03-11 09:40:00,52.47,52.47,52.39,52.43,28641.0,39.8356,39.8356,39.7748,39.8052,28641.0
2016-03-11 09:45:00,52.45,52.49,52.45,52.47,8110.0,39.8204,39.8507,39.8204,39.8356,8110.0
2016-03-11 09:50:00,52.49,52.63,52.49,52.63,18362.0,39.8507,39.957,39.8507,39.957,18362.0
2016-03-11 09:55:00,52.62,52.66,52.53,52.62,10739.0,39.9494,39.9798,39.8811,39.9494,10739.0
2016-03-11 10:00:00,52.64,52.65,52.6,52.63,6040.0,39.9646,39.9722,39.9343,39.957,6040.0
2016-03-11 10:05:00,52.62,52.64,52.54,52.55,8763.0,39.9494,39.9646,39.8887,39.8963,8763.0
2016-03-11 10:10:00,52.56,52.59,52.54,52.57,7479.0,39.9039,39.9267,39.8887,39.9115,7479.0
2016-03-11 10:15:00,52.56,52.65,52.55,52.64,8155.0,39.9039,39.9722,39.8963,39.9646,8155.0
2016-03-11 10:20:00,52.64,52.69,52.63,52.68,8265.0,39.9646,40.0026,39.957,39.995,8265.0
2016-03-11 10:25:00,52.68,52.7,52.66,52.7,6729.0,39.995,40.0102,39.9798,40.0102,6729.0
2016-03-11 10:30:00,52.71,52.8,52.71,52.79,10250.0,40.0178,40.0861,40.0178,40.0785,10250.0
2016-03-11 10:35:00,52.8,52.88,52.8,52.86,8589.0,40.0861,40.1468,40.0861,40.1317,8589.0
2016-03-11 10:40:00,52.87,52.88,52.79,52.79,13686.0,40.1392,40.1468,40.0785,40.0785,13686.0
2016-03-11 10:45:00,52.8,52.84,52.8,52.83,10311.0,40.0861,40.1165,40.0861,40.1089,10311.0
2016-03-11 10:50:00,52.83,52.83,52.81,52.83,8549.0,40.1089,40.1089,40.0937,40.1089,8549.0
2016-03-11 10:55:00,52.83,52.83,52.79,52.81,17638.0,40.1089,40.1089,40.0785,40.0937,17638.0
2016-03-11 11:00:00,52.8,52.86,52.8,52.86,11011.0,40.0861,40.1317,40.0861,40.1317,11011.0
2016-03-11 11:05:00,52.86,52.89,52.85,52.87,7966.0,40.1317,40.1544,40.1241,40.1392,7966.0
2016-03-11 11:10:00,52.87,52.88,52.82,52.83,11005.0,40.1392,40.1468,40.1013,40.1089,11005.0
2016-03-11 11:15:00,52.82,52.84,52.81,52.82,6854.0,40.1013,40.1165,40.0937,40.1013,6854.0
2016-03-11 11:20:00,52.83,52.83,52.77,52.77,19500.0,40.1089,40.1089,40.0633,40.0633,19500.0
2016-03-11 11:25:00,52.78,52.86,52.78,52.86,14128.0,40.0709,40.1317,40.0709,40.1317,14128.0
2016-03-11 11:30:00,52.86,52.88,52.81,52.86,14093.0,40.1317,40.1468,40.0937,40.1317,14093.0
2016-03-11 11:35:00,52.85,52.91,52.84,52.91,31120.0,40.1241,40.1696,40.1165,40.1696,31120.0
2016-03-11 11:40:00,52.91,52.94,52.9,52.93,9249.0,40.1696,40.1924,40.162,40.1848,9249.0
2016-03-11 11:45:00,52.95,52.95,52.9,52.94,11530.0,40.2,40.2,40.162,40.1924,11530.0
2016-03-11 11:50:00,52.94,52.94,52.9,52.91,7585.0,40.1924,40.1924,40.162,40.1696,7585.0
2016-03-11 11:55:00,52.9,52.93,52.9,52.91,9212.0,40.162,40.1848,40.162,40.1696,9212.0
2016-03-11 12:00:00,52.91,52.95,52.9,52.94,8782.0,40.1696,40.2,40.162,40.1924,8782.0
2016-03-11 12:05:00,52.93,52.96,52.92,52.94,5468.0,40.1848,40.2076,40.1772,40.1924,5468.0
2016-03-11 12:10:00,52.95,52.95,52.9,52.91,5402.0,40.2,40.2,40.162,40.1696,5402.0
2016-03-11 12:15:00,52.9,52.91,52.89,52.91,4000.0,40.162,40.1696,40.1544,40.1696,4000.0
2016-03-11 12:20:00,52.91,52.91,52.89,52.9,9750.0,40.1696,40.1696,40.1544,40.162,9750.0
2016-03-11 12:25:00,52.9,52.92,52.89,52.9,11461.0,40.162,40.1772,40.1544,40.162,11461.0
2016-03-11 12:30:00,52.9,52.94,52.9,52.9,6257.0,40.162,40.1924,40.162,40.162,6257.0
2016-03-11 12:35:00,52.89,52.89,52.87,52.87,6095.0,40.1544,40.1544,40.1392,40.1392,6095.0
2016-03-11 12:40:00,52.87,52.89,52.85,52.88,6478.0,40.1392,40.1544,40.1241,40.1468,6478.0
2016-03-11 12:45:00,52.87,52.88,52.84,52.86,5639.0,40.1392,40.1468,40.1165,40.1317,5639.0
2016-03-11 12:50:00,52.86,52.87,52.84,52.84,13259.0,40.1317,40.1392,40.1165,40.1165,13259.0
2016-03-11 12:55:00,52.84,52.85,52.83,52.85,5103.0,40.1165,40.1241,40.1089,40.1241,5103.0
2016-03-11 13:00:00,52.85,52.88,52.84,52.88,11470.0,40.1241,40.1468,40.1165,40.1468,11470.0
2016-03-11 13:05:00,52.88,52.89,52.87,52.88,30291.0,40.1468,40.1544,40.1392,40.1468,30291.0
2016-03-11 13:10:00,52.9,52.91,52.88,52.89,9337.0,40.162,40.1696,40.1468,40.1544,9337.0
2016-03-11 13:15:00,52.88,52.92,52.87,52.92,14198.0,40.1468,40.1772,40.1392,40.1772,14198.0
2016-03-11 13:20:00,52.92,52.94,52.92,52.93,18892.0,40.1772,40.1924,40.1772,40.1848,18892.0
2016-03-11 13:25:00,52.93,52.94,52.9,52.91,5012.0,40.1848,40.1924,40.162,40.1696,5012.0
2016-03-11 13:30:00,52.9,52.95,52.9,52.95,11560.0,40.162,40.2,40.162,40.2,11560.0
2016-03-11 13:35:00,52.94,52.94,52.9,52.91,8942.0,40.1924,40.1924,40.162,40.1696,8942.0
2016-03-11 13:40:00,52.92,52.92,52.9,52.9,22996.0,40.1772,40.1772,40.162,40.162,22996.0
2016-03-11 13:45:00,52.9,52.92,52.9,52.91,13183.0,40.162,40.1772,40.162,40.1696,13183.0
2016-03-11 13:50:00,52.92,52.94,52.92,52.94,6638.0,40.1772,40.1924,40.1772,40.1924,6638.0
2016-03-11 13:55:00,52.94,53.01,52.94,53.0,31591.0,40.1924,40.2455,40.1924,40.2379,31591.0
2016-03-11 14:00:00,53.0,53.05,53.0,53.03,14491.0,40.2379,40.2759,40.2379,40.2607,14491.0
2016-03-11 14:05:00,53.04,53.06,53.03,53.03,8226.0,40.2683,40.2835,40.2607,40.2607,8226.0
2016-03-11 14:10:00,53.03,53.05,53.01,53.03,11859.0,40.2607,40.2759,40.2455,40.2607,11859.0
2016-03-11 14:15:00,53.02,53.05,53.0,53.05,76707.0,40.2531,40.2759,40.2379,40.2759,76707.0
2016-03-11 14:20:00,53.05,53.06,53.0,53.01,35046.0,40.2759,40.2835,40.2379,40.2455,35046.0
2016-03-11 14:25:00,53.02,53.02,52.98,52.98,15424.0,40.2531,40.2531,40.2228,40.2228,15424.0
2016-03-11 14:30:00,52.98,52.99,52.94,52.96,42306.0,40.2228,40.2303,40.1924,40.2076,42306.0
2016-03-11 14:35:00,52.96,52.97,52.96,52.96,29907.0,40.2076,40.2152,40.2076,40.2076,29907.0
2016-03-11 14:40:00,52.96,52.97,52.93,52.93,25962.0,40.2076,40.2152,40.1848,40.1848,25962.0
2016-03-11 14:45:00,52.94,53.01,52.93,52.99,13217.0,40.1924,40.2455,40.1848,40.2303,13217.0
2016-03-11 14:50:00,53.0,53.0,52.94,52.96,25330.0,40.2379,40.2379,40.1924,40.2076,25330.0
2016-03-11 14:55:00,52.96,52.96,52.91,52.91,5805.0,40.2076,40.2076,40.1696,40.1696,5805.0
2016-03-11 15:00:00,52.91,52.95,52.9,52.94,6588.0,40.1696,40.2,40.162,40.1924,6588.0
2016-03-11 15:05:00,52.94,52.99,52.93,52.99,24085.0,40.1924,40.2303,40.1848,40.2303,24085.0
2016-03-11 15:10:00,52.99,53.0,52.96,52.96,14092.0,40.2303,40.2379,40.2076,40.2076,14092.0
2016-03-11 15:15:00,52.96,52.97,52.93,52.94,11122.0,40.2076,40.2152,40.1848,40.1924,11122.0
2016-03-11 15:20:00,52.94,52.98,52.93,52.97,26407.0,40.1924,40.2228,40.1848,40.2152,26407.0
2016-03-11 15:25:00,52.97,52.98,52.93,52.93,27436.0,40.2152,40.2228,40.1848,40.1848,27436.0
2016-03-11 15:30:00,52.93,52.94,52.89,52.91,16321.0,40.1848,40.1924,40.1544,40.1696,16321.0
2016-03-11 15:35:00,52.92,52.94,52.89,52.93,15545.0,40.1772,40.1924,40.1544,40.1848,15545.0
2016-03-11 15:40:00,52.93,52.97,52.91,52.95,17913.0,40.1848,40.2152,40.1696,40.2,17913.0
2016-03-11 15:45:00,52.95,52.97,52.93,52.95,27418.0,40.2,40.2152,40.1848,40.2,27418.0
2016-03-11 15:50:00,52.95,52.99,52.94,52.95,40204.0,40.2,40.2303,40.1924,40.2,40204.0
2016-03-11 15:55:00,52.94,52.98,52.89,52.95,134784.0,40.1924,40.2228,40.1544,40.2,134784.0
2016-03-14 09:30:00,52.7,52.79,52.57,52.72,25662.0,40.0102,40.0785,39.9115,40.0254,25662.0
2016-03-14 09:35:00,52.7,52.71,52.55,52.59,15798.0,40.0102,40.0178,39.8963,39.9267,15798.0
2016-03-14 09:40:00,52.62,52.7,52.6,52.66,16967.0,39.9494,40.0102,39.9343,39.9798,16967.0
2016-03-14 09:45:00,52.65,52.66,52.56,52.6,27254.0,39.9722,39.9798,39.9039,39.9343,27254.0
2016-03-14 09:50:00,52.59,52.64,52.54,52.64,8154.0,39.9267,39.9646,39.8887,39.9646,8154.0
2016-03-14 09:55:00,52.64,52.69,52.62,52.63,9682.0,39.9646,40.0026,39.9494,39.957,9682.0
2016-03-14 10:00:00,52.62,52.66,52.61,52.66,3453.0,39.9494,39.9798,39.9418,39.9798,3453.0
2016-03-14 10:05:00,52.65,52.73,52.65,52.73,3230.0,39.9722,40.033,39.9722,40.033,3230.0
2016-03-14 10:10:00,52.74,52.77,52.73,52.77,9338.0,40.0405,40.0633,40.033,40.0633,9338.0
2016-03-14 10:15:00,52.77,52.84,52.77,52.81,5844.0,40.0633,40.1165,40.0633,40.0937,5844.0
2016-03-14 10:20:00,52.81,52.82,52.79,52.79,3646.0,40.0937,40.1013,40.0785,40.0785,3646.0
2016-03-14 10:25:00,52.78,52.81,52.75,52.79,5507.0,40.0709,40.0937,40.0481,40.0785,5507.0
2016-03-14 10:30:00,52.78,52.8,52.74,52.75,4868.0,40.0709,40.0861,40.0405,40.0481,4868.0
2016-03-14 10:35:00,52.74,52.77,52.72,52.73,4502.0,40.0405,40.0633,40.0254,40.033,4502.0
2016-03-14 10:40:00,52.73,52.79,52.72,52.77,8598.0,40.033,40.0785,40.0254,40.0633,8598.0
2016-03-14 10:45:00,52.77,52.84,52.77,52.82,8302.0,40.0633,40.1165,40.0633,40.1013,8302.0
2016-03-14 10:50:00,52.84,52.84,52.77,52.78,8729.0,40.1165,40.1165,40.0633,40.0709,8729.0
2016-03-14 10:55:00,52.77,52.8,52.76,52.77,11259.0,40.0633,40.0861,40.0557,40.0633,11259.0
2016-03-14 11:00:00,52.78,52.84,52.78,52.79,10768.0,40.0709,40.1165,40.0709,40.0785,10768.0
2016-03-14 11:05:00,52.78,52.78,52.75,52.76,7730.0,40.0709,40.0709,40.0481,40.0557,7730.0
2016-03-14 11:10:00,52.76,52.83,52.75,52.81,15610.0,40.0557,40.1089,40.0481,40.0937,15610.0
2016-03-14 11:15:00,52.82,52.92,52.82,52.91,16516.0,40.1013,40.1772,40.1013,40.1696,16516.0
2016-03-14 11:20:00,52.91,52.93,52.9,52.92,3901.0,40.1696,40.1848,40.162,40.1772,3901.0
2016-03-14 11:25:00,52.9,52.94,52.89,52.89,7576.0,40.162,40.1924,40.1544,40.1544,7576.0
2016-03-14 11:30:00,52.91,52.91,52.85,52.85,5098.0,40.1696,40.1696,40.1241,40.1241,5098.0
2016-03-14 11:35:00,52.84,52.88,52.84,52.88,4863.0,40.1165,40.1468,40.1165,40.1468,4863.0
2016-03-14 11:40:00,52.89,52.9,52.86,52.87,4806.0,40.1544,40.162,40.1317,40.1392,4806.0
2016-03-14 11:45:00,52.86,52.86,52.83,52.85,5830.0,40.1317,40.1317,40.1089,40.1241,5830.0
2016-03-14 11:50:00,52.85,52.88,52.85,52.86,10811.0,40.1241,40.1468,40.1241,40.1317,10811.0
2016-03-14 11:55:00,52.87,52.89,52.85,52.87,40688.0,40.1392,40.1544,40.1241,40.1392,40688.0
2016-03-14 12:00:00,52.88,52.93,52.87,52.92,25007.0,40.1468,40.1848,40.1392,40.1772,25007.0
2016-03-14 12:05:00,52.93,52.96,52.91,52.96,5695.0,40.1848,40.2076,40.1696,40.2076,5695.0
2016-03-14 12:10:00,52.97,52.99,52.95,52.96,7160.0,40.2152,40.2303,40.2,40.2076,7160.0
2016-03-14 12:15:00,52.96,53.05,52.96,53.05,4047.0,40.2076,40.2759,40.2076,40.2759,4047.0
2016-03-14 12:20:00,53.05,53.06,53.02,53.02,16580.0,40.2759,40.2835,40.2531,40.2531,16580.0
2016-03-14 12:25:00,53.02,53.03,52.99,53.0,4373.0,40.2531,40.2607,40.2303,40.2379,4373.0
2016-03-14 12:30:00,53.01,53.07,53.01,53.07,8660.0,40.2455,40.2911,40.2455,40.2911,8660.0
2016-03-14 12:35:00,53.08,53.08,53.06,53.06,6871.0,40.2987,40.2987,40.2835,40.2835,6871.0
2016-03-14 12:40:00,53.07,53.07,53.03,53.03,6095.0,40.2911,40.2911,40.2607,40.2607,6095.0
2016-03-14 12:45:00,53.03,53.05,53.0,53.01,5673.0,40.2607,40.2759,40.2379,40.2455,5673.0
2016-03-14 12:50:00,53.01,53.02,52.98,52.99,2610.0,40.2455,40.2531,40.2228,40.2303,2610.0
2016-03-14 12:55:00,52.99,53.02,52.99,53.01,6877.0,40.2303,40.2531,40.2303,40.2455,6877.0
2016-03-14 13:00:00,53.01,53.03,53.0,53.0,7986.0,40.2455,40.2607,40.2379,40.2379,7986.0
2016-03-14 13:05:00,53.01,53.06,52.99,53.05,11318.0,40.2455,40.2835,40.2303,40.2759,11318.0
2016-03-14 13:10:00,53.05,53.08,53.02,53.03,9742.0,40.2759,40.2987,40.2531,40.2607,9742.0
2016-03-14 13:15:00,53.03,53.04,53.01,53.03,4971.0,40.2607,40.2683,40.2455,40.2607,4971.0
2016-03-14 13:20:00,53.03,53.06,53.02,53.04,8143.0,40.2607,40.2835,40.2531,40.2683,8143.0
2016-03-14 13:25:00,53.04,53.05,52.93,52.93,16423.0,40.2683,40.2759,40.1848,40.1848,16423.0
2016-03-14 13:30:00,52.93,52.93,52.91,52.92,6906.0,40.1848,40.1848,40.1696,40.1772,6906.0
2016-03-14 13:35:00,52.93,52.95,52.92,52.95,6970.0,40.1848,40.2,40.1772,40.2,6970.0
2016-03-14 13:40:00,52.95,52.99,52.95,52.96,9556.0,40.2,40.2303,40.2,40.2076,9556.0
2016-03-14 13:45:00,52.96,52.96,52.92,52.92,6176.0,40.2076,40.2076,40.1772,40.1772,6176.0
2016-03-14 13:50:00,52.93,52.94,52.91,52.94,3200.0,40.1848,40.1924,40.1696,40.1924,3200.0
2016-03-14 13:55:00,52.94,52.94,52.89,52.89,2685.0,40.1924,40.1924,40.1544,40.1544,2685.0
2016-03-14 14:00:00,52.88,52.9,52.86,52.88,15651.0,40.1468,40.162,40.1317,40.1468,15651.0
2016-03-14 14:05:00,52.88,52.9,52.87,52.9,12667.0,40.1468,40.162,40.1392,40.162,12667.0
2016-03-14 14:10:00,52.89,52.89,52.86,52.87,14716.0,40.1544,40.1544,40.1317,40.1392,14716.0
2016-03-14 14:15:00,52.88,52.88,52.85,52.88,7167.0,40.1468,40.1468,40.1241,40.1468,7167.0
2016-03-14 14:20:00,52.87,52.9,52.86,52.89,3300.0,40.1392,40.162,40.1317,40.1544,3300.0
2016-03-14 14:25:00,52.89,52.92,52.87,52.92,11061.0,40.1544,40.1772,40.1392,40.1772,11061.0
2016-03-14 14:30:00,52.93,52.98,52.91,52.97,8256.0,40.1848,40.2228,40.1696,40.2152,8256.0
2016-03-14 14:35:00,52.97,52.98,52.93,52.95,11740.0,40.2152,40.2228,40.1848,40.2,11740.0
2016-03-14 14:40:00,52.96,53.01,52.95,52.99,6716.0,40.2076,40.2455,40.2,40.2303,6716.0
2016-03-14 14:45:00,52.99,53.0,52.98,52.99,6582.0,40.2303,40.2379,40.2228,40.2303,6582.0
2016-03-14 14:50:00,53.0,53.01,52.98,52.99,5181.0,40.2379,40.2455,40.2228,40.2303,5181.0
2016-03-14 14:55:00,53.0,53.01,52.99,53.01,6958.0,40.2379,40.2455,40.2303,40.2455,6958.0
2016-03-14 15:00:00,53.0,53.01,52.98,52.98,12533.0,40.2379,40.2455,40.2228,40.2228,12533.0
2016-03-14 15:05:00,52.99,53.01,52.98,53.0,13668.0,40.2303,40.2455,40.2228,40.2379,13668.0
2016-03-14 15:10:00,53.0,53.04,53.0,53.03,25708.0,40.2379,40.2683,40.2379,40.2607,25708.0
2016-03-14 15:15:00,53.03,53.04,52.97,52.98,26267.0,40.2607,40.2683,40.2152,40.2228,26267.0
2016-03-14 15:20:00,52.97,53.01,52.96,53.01,31334.0,40.2152,40.2455,40.2076,40.2455,31334.0
2016-03-14 15:25:00,53.01,53.07,53.0,53.07,19759.0,40.2455,40.2911,40.2379,40.2911,19759.0
2016-03-14 15:30:00,53.08,53.09,53.06,53.08,14367.0,40.2987,40.3063,40.2835,40.2987,14367.0
2016-03-14 15:35:00,53.09,53.1,53.06,53.09,12332.0,40.3063,40.3139,40.2835,40.3063,12332.0
2016-03-14 15:40:00,53.08,53.11,53.03,53.04,29291.0,40.2987,40.3215,40.2607,40.2683,29291.0
2016-03-14 15:45:00,53.03,53.06,53.01,53.05,34887.0,40.2607,40.2835,40.2455,40.2759,34887.0
2016-03-14 15:50:00,53.06,53.09,53.03,53.05,49961.0,40.2835,40.3063,40.2607,40.2759,49961.0
2016-03-14 15:55:00,53.06,53.07,52.98,53.01,119446.0,40.2835,40.2911,40.2228,40.2455,119446.0
2016-03-15 09:30:00,52.61,52.97,52.4,52.72,69706.0,39.9418,40.2152,39.7824,40.0254,69706.0
2016-03-15 09:35:00,52.7,52.77,52.59,52.76,34112.0,40.0102,40.0633,39.9267,40.0557,34112.0
2016-03-15 09:40:00,52.76,52.82,52.74,52.82,19532.0,40.0557,40.1013,40.0405,40.1013,19532.0
2016-03-15 09:45:00,52.82,52.86,52.79,52.86,39624.0,40.1013,40.1317,40.0785,40.1317,39624.0
2016-03-15 09:50:00,52.83,52.95,52.83,52.95,36948.0,40.1089,40.2,40.1089,40.2,36948.0
2016-03-15 09:55:00,52.95,52.96,52.87,52.95,19126.0,40.2,40.2076,40.1392,40.2,19126.0
2016-03-15 10:00:00,52.95,52.99,52.93,52.94,26502.0,40.2,40.2303,40.1848,40.1924,26502.0
2016-03-15 10:05:00,52.92,52.96,52.9,52.9,18346.0,40.1772,40.2076,40.162,40.162,18346.0
2016-03-15 10:10:00,52.9,52.95,52.9,52.94,15232.0,40.162,40.2,40.162,40.1924,15232.0
2016-03-15 10:15:00,52.95,53.0,52.95,52.98,14808.0,40.2,40.2379,40.2,40.2228,14808.0
2016-03-15 10:20:00,52.97,53.01,52.92,52.93,41844.0,40.2152,40.2455,40.1772,40.1848,41844.0
2016-03-15 10:25:00,52.94,52.96,52.93,52.95,43128.0,40.1924,40.2076,40.1848,40.2,43128.0
2016-03-15 10:30:00,52.95,52.96,52.92,52.94,49942.0,40.2,40.2076,40.1772,40.1924,49942.0
2016-03-15 10:35:00,52.95,52.96,52.93,52.95,27364.0,40.2,40.2076,40.1848,40.2,27364.0
2016-03-15 10:40:00,52.95,52.97,52.93,52.97,18972.0,40.2,40.2152,40.1848,40.2152,18972.0
2016-03-15 10:45:00,52.96,52.99,52.93,52.98,31762.0,40.2076,40.2303,40.1848,40.2228,31762.0
2016-03-15 10:50:00,52.97,52.98,52.94,52.95,15216.0,40.2152,40.2228,40.1924,40.2,15216.0
2016-03-15 10:55:00,52.95,53.04,52.95,53.04,21416.0,40.2,40.2683,40.2,40.2683,21416.0
2016-03-15 11:00:00,53.04,53.08,53.04,53.08,11886.0,40.2683,40.2987,40.2683,40.2987,11886.0
2016-03-15 11:05:00,53.07,53.11,53.03,53.11,33316.0,40.2911,40.3215,40.2607,40.3215,33316.0
2016-03-15 11:10:00,53.11,53.12,53.07,53.07,19534.0,40.3215,40.329,40.2911,40.2911,19534.0
2016-03-15 11:15:00,53.08,53.13,53.07,53.09,18504.0,40.2987,40.3366,40.2911,40.3063,18504.0
2016-03-15 11:20:00,53.1,53.14,53.1,53.13,28120.0,40.3139,40.3442,40.3139,40.3366,28120.0
2016-03-15 11:25:00,53.12,53.13,53.09,53.09,10626.0,40.329,40.3366,40.3063,40.3063,10626.0
2016-03-15 11:30:00,53.09,53.1,53.02,53.02,23536.0,40.3063,40.3139,40.2531,40.2531,23536.0
2016-03-15 11:35:00,53.02,53.05,53.01,53.02,15686.0,40.2531,40.2759,40.2455,40.2531,15686.0
2016-03-15 11:40:00,53.01,53.02,52.99,52.99,20224.0,40.2455,40.2531,40.2303,40.2303,20224.0
2016-03-15 11:45:00,52.99,52.99,52.95,52.95,17250.0,40.2303,40.2303,40.2,40.2,17250.0
2016-03-15 11:50:00,52.96,52.99,52.95,52.96,17066.0,40.2076,40.2303,40.2,40.2076,17066.0
2016-03-15 11:55:00,52.96,53.0,52.91,52.91,45626.0,40.2076,40.2379,40.1696,40.1696,45626.0
2016-03-15 12:00:00,52.92,52.95,52.92,52.94,18596.0,40.1772,40.2,40.1772,40.1924,18596.0
2016-03-15 12:05:00,52.93,52.96,52.92,52.92,11540.0,40.1848,40.2076,40.1772,40.1772,11540.0
2016-03-15 12:10:00,52.94,52.98,52.94,52.95,36356.0,40.1924,40.2228,40.1924,40.2,36356.0
2016-03-15 12:15:00,52.96,52.97,52.93,52.96,14918.0,40.2076,40.2152,40.1848,40.2076,14918.0
2016-03-15 12:20:00,52.97,52.98,52.95,52.96,21530.0,40.2152,40.2228,40.2,40.2076,21530.0
2016-03-15 12:25:00,52.96,52.96,52.93,52.96,10130.0,40.2076,40.2076,40.1848,40.2076,10130.0
2016-03-15 12:30:00,52.96,52.99,52.96,52.97,15602.0,40.2076,40.2303,40.2076,40.2152,15602.0
2016-03-15 12:35:00,52.97,52.97,52.92,52.93,14496.0,40.2152,40.2152,40.1772,40.1848,14496.0
2016-03-15 12:40:00,52.93,52.95,52.92,52.95,10434.0,40.1848,40.2,40.1772,40.2,10434.0
2016-03-15 12:45:00,52.95,52.95,52.93,52.93,10650.0,40.2,40.2,40.1848,40.1848,10650.0
2016-03-15 12:50:00,52.93,52.96,52.93,52.95,11514.0,40.1848,40.2076,40.1848,40.2,11514.0
2016-03-15 12:55:00,52.96,52.96,52.94,52.96,4358.0,40.2076,40.2076,40.1924,40.2076,4358.0
2016-03-15 13:00:00,52.94,52.97,52.93,52.96,11820.0,40.1924,40.2152,40.1848,40.2076,11820.0
2016-03-15 13:05:00,52.97,53.0,52.97,52.98,10186.0,40.2152,40.2379,40.2152,40.2228,10186.0
2016-03-15 13:10:00,52.98,53.01,52.97,52.99,23404.0,40.2228,40.2455,40.2152,40.2303,23404.0
2016-03-15 13:15:00,52.99,52.99,52.98,52.99,16202.0,40.2303,40.2303,40.2228,40.2303,16202.0
2016-03-15 13:20:00,53.0,53.01,52.99,53.01,15524.0,40.2379,40.2455,40.2303,40.2455,15524.0
2016-03-15 13:25:00,53.01,53.04,53.0,53.04,25436.0,40.2455,40.2683,40.2379,40.2683,25436.0
2016-03-15 13:30:00,53.04,53.08,53.04,53.08,26930.0,40.2683,40.2987,40.2683,40.2987,26930.0
2016-03-15 13:35:00,53.06,53.07,53.04,53.05,9648.0,40.2835,40.2911,40.2683,40.2759,9648.0
2016-03-15 13:40:00,53.04,53.06,53.04,53.04,8920.0,40.2683,40.2835,40.2683,40.2683,8920.0
2016-03-15 13:45:00,53.04,53.05,53.02,53.03,22458.0,40.2683,40.2759,40.2531,40.2607,22458.0
2016-03-15 13:50:00,53.04,53.07,53.04,53.07,14752.0,40.2683,40.2911,40.2683,40.2911,14752.0
2016-03-15 13:55:00,53.07,53.07,53.05,53.07,13358.0,40.2911,40.2911,40.2759,40.2911,13358.0
2016-03-15 14:00:00,53.06,53.07,53.05,53.07,20730.0,40.2835,40.2911,40.2759,40.2911,20730.0
2016-03-15 14:05:00,53.07,53.09,53.06,53.09,21882.0,40.2911,40.3063,40.2835,40.3063,21882.0
2016-03-15 14:10:00,53.09,53.13,53.09,53.12,22204.0,40.3063,40.3366,40.3063,40.329,22204.0
2016-03-15 14:15:00,53.13,53.18,53.13,53.18,53342.0,40.3366,40.3746,40.3366,40.3746,53342.0
2016-03-15 14:20:00,53.18,53.19,53.16,53.17,19412.0,40.3746,40.3822,40.3594,40.367,19412.0
2016-03-15 14:25:00,53.17,53.21,53.16,53.19,17862.0,40.367,40.3974,40.3594,40.3822,17862.0
2016-03-15 14:30:00,53.18,53.2,53.17,53.2,22532.0,40.3746,40.3898,40.367,40.3898,22532.0
2016-03-15 14:35:00,53.19,53.2,53.18,53.19,13042.0,40.3822,40.3898,40.3746,40.3822,13042.0
2016-03-15 14:40:00,53.18,53.19,53.17,53.18,22698.0,40.3746,40.3822,40.367,40.3746,22698.0
2016-03-15 14:45:00,53.17,53.17,53.13,53.14,8874.0,40.367,40.367,40.3366,40.3442,8874.0
2016-03-15 14:50:00,53.13,53.14,53.12,53.13,25414.0,40.3366,40.3442,40.329,40.3366,25414.0
2016-03-15 14:55:00,53.13,53.13,53.11,53.13,19696.0,40.3366,40.3366,40.3215,40.3366,19696.0
2016-03-15 15:00:00,53.14,53.16,53.12,53.15,12350.0,40.3442,40.3594,40.329,40.3518,12350.0
2016-03-15 15:05:00,53.14,53.15,53.12,53.13,15542.0,40.3442,40.3518,40.329,40.3366,15542.0
2016-03-15 15:10:00,53.12,53.15,53.11,53.13,38032.0,40.329,40.3518,40.3215,40.3366,38032.0
2016-03-15 15:15:00,53.14,53.16,53.14,53.16,15582.0,40.3442,40.3594,40.3442,40.3594,15582.0
2016-03-15 15:20:00,53.15,53.19,53.15,53.19,36296.0,40.3518,40.3822,40.3518,40.3822,36296.0
2016-03-15 15:25:00,53.18,53.19,53.18,53.19,17598.0,40.3746,40.3822,40.3746,40.3822,17598.0
2016-03-15 15:30:00,53.19,53.2,53.16,53.16,50556.0,40.3822,40.3898,40.3594,40.3594,50556.0
2016-03-15 15:35:00,53.16,53.18,53.09,53.09,53398.0,40.3594,40.3746,40.3063,40.3063,53398.0
2016-03-15 15:40:00,53.09,53.11,53.07,53.07,44162.0,40.3063,40.3215,40.2911,40.2911,44162.0
2016-03-15 15:45:00,53.07,53.08,53.06,53.06,23608.0,40.2911,40.2987,40.2835,40.2835,23608.0
2016-03-15 15:50:00,53.07,53.08,53.06,53.08,65172.0,40.2911,40.2987,40.2835,40.2987,65172.0
2016-03-15 15:55:00,53.08,53.15,53.07,53.12,203408.0,40.2987,40.3518,40.2911,40.329,203408.0
2016-03-16 09:30:00,52.78,52.95,52.76,52.95,31586.0,40.0709,40.2,40.0557,40.2,31586.0
2016-03-16 09:35:00,52.95,52.98,52.86,52.86,17798.0,40.2,40.2228,40.1317,40.1317,17798.0
2016-03-16 09:40:00,52.86,52.9,52.81,52.89,10836.0,40.1317,40.162,40.0937,40.1544,10836.0
2016-03-16 09:45:00,52.9,52.96,52.9,52.94,8749.0,40.162,40.2076,40.162,40.1924,8749.0
2016-03-16 09:50:00,52.95,53.02,52.95,52.95,7875.0,40.2,40.2531,40.2,40.2,7875.0
2016-03-16 09:55:00,52.97,53.02,52.92,52.92,7878.0,40.2152,40.2531,40.1772,40.1772,7878.0
2016-03-16 10:00:00,52.92,52.99,52.92,52.92,7900.0,40.1772,40.2303,40.1772,40.1772,7900.0
2016-03-16 10:05:00,52.91,52.98,52.91,52.98,5410.0,40.1696,40.2228,40.1696,40.2228,5410.0
2016-03-16 10:10:00,52.99,53.0,52.92,52.92,4987.0,40.2303,40.2379,40.1772,40.1772,4987.0
2016-03-16 10:15:00,52.94,52.94,52.91,52.92,3606.0,40.1924,40.1924,40.1696,40.1772,3606.0
2016-03-16 10:20:00,52.92,52.92,52.87,52.92,3806.0,40.1772,40.1772,40.1392,40.1772,3806.0
2016-03-16 10:25:00,52.9,52.9,52.87,52.88,1700.0,40.162,40.162,40.1392,40.1468,1700.0
2016-03-16 10:30:00,52.88,52.88,52.86,52.88,3133.0,40.1468,40.1468,40.1317,40.1468,3133.0
2016-03-16 10:35:00,52.88,52.9,52.88,52.88,4600.0,40.1468,40.162,40.1468,40.1468,4600.0
2016-03-16 10:40:00,52.88,52.94,52.87,52.92,5017.0,40.1468,40.1924,40.1392,40.1772,5017.0
2016-03-16 10:45:00,52.93,52.93,52.9,52.93,4375.0,40.1848,40.1848,40.162,40.1848,4375.0
2016-03-16 10:50:00,52.93,52.94,52.88,52.88,5329.0,40.1848,40.1924,40.1468,40.1468,5329.0
2016-03-16 10:55:00,52.88,52.89,52.87,52.87,3726.0,40.1468,40.1544,40.1392,40.1392,3726.0
2016-03-16 11:00:00,52.86,52.89,52.85,52.89,12291.0,40.1317,40.1544,40.1241,40.1544,12291.0
2016-03-16 11:05:00,52.89,52.98,52.88,52.96,10957.0,40.1544,40.2228,40.1468,40.2076,10957.0
2016-03-16 11:10:00,52.96,52.98,52.94,52.94,4367.0,40.2076,40.2228,40.1924,40.1924,4367.0
2016-03-16 11:15:00,52.94,52.98,52.93,52.98,8573.0,40.1924,40.2228,40.1848,40.2228,8573.0
2016-03-16 11:20:00,52.97,52.98,52.96,52.97,2932.0,40.2152,40.2228,40.2076,40.2152,2932.0
2016-03-16 11:25:00,52.99,52.99,52.96,52.96,4022.0,40.2303,40.2303,40.2076,40.2076,4022.0
2016-03-16 11:30:00,52.97,53.01,52.96,52.99,12845.0,40.2152,40.2455,40.2076,40.2303,12845.0
2016-03-16 11:35:00,52.98,52.99,52.95,52.95,13562.0,40.2228,40.2303,40.2,40.2,13562.0
2016-03-16 11:40:00,52.96,52.97,52.95,52.96,14902.0,40.2076,40.2152,40.2,40.2076,14902.0
2016-03-16 11:45:00,52.97,52.97,52.96,52.96,8113.0,40.2152,40.2152,40.2076,40.2076,8113.0
2016-03-16 11:50:00,52.95,52.96,52.92,52.93,7650.0,40.2,40.2076,40.1772,40.1848,7650.0
2016-03-16 11:55:00,52.93,52.93,52.89,52.91,9725.0,40.1848,40.1848,40.1544,40.1696,9725.0
2016-03-16 12:00:00,52.92,52.94,52.92,52.94,3487.0,40.1772,40.1924,40.1772,40.1924,3487.0
2016-03-16 12:05:00,52.94,53.02,52.93,53.01,13053.0,40.1924,40.2531,40.1848,40.2455,13053.0
2016-03-16 12:10:00,53.01,53.07,52.98,53.06,10616.0,40.2455,40.2911,40.2228,40.2835,10616.0
2016-03-16 12:15:00,53.05,53.08,53.05,53.08,6327.0,40.2759,40.2987,40.2759,40.2987,6327.0
2016-03-16 12:20:00,53.09,53.1,53.04,53.04,14730.0,40.3063,40.3139,40.2683,40.2683,14730.0
2016-03-16 12:25:00,53.04,53.04,53.02,53.02,5676.0,40.2683,40.2683,40.2531,40.2531,5676.0
2016-03-16 12:30:00,53.02,53.04,53.01,53.04,4297.0,40.2531,40.2683,40.2455,40.2683,4297.0
2016-03-16 12:35:00,53.03,53.04,52.96,52.97,4489.0,40.2607,40.2683,40.2076,40.2152,4489.0
2016-03-16 12:40:00,52.95,52.97,52.93,52.94,5510.0,40.2,40.2152,40.1848,40.1924,5510.0
2016-03-16 12:45:00,52.94,52.98,52.93,52.96,6958.0,40.1924,40.2228,40.1848,40.2076,6958.0
2016-03-16 12:50:00,52.96,52.96,52.9,52.92,6450.0,40.2076,40.2076,40.162,40.1772,6450.0
2016-03-16 12:55:00,52.9,52.95,52.89,52.94,8523.0,40.162,40.2,40.1544,40.1924,8523.0
2016-03-16 13:00:00,52.93,52.96,52.92,52.94,4428.0,40.1848,40.2076,40.1772,40.1924,4428.0
2016-03-16 13:05:00,52.93,52.95,52.93,52.93,4017.0,40.1848,40.2,40.1848,40.1848,4017.0
2016-03-16 13:10:00,52.93,52.93,52.87,52.87,5059.0,40.1848,40.1848,40.1392,40.1392,5059.0
2016-03-16 13:15:00,52.86,52.92,52.85,52.9,4546.0,40.1317,40.1772,40.1241,40.162,4546.0
2016-03-16 13:20:00,52.89,52.89,52.87,52.89,4957.0,40.1544,40.1544,40.1392,40.1544,4957.0
2016-03-16 13:25:00,52.88,52.93,52.88,52.91,5015.0,40.1468,40.1848,40.1468,40.1696,5015.0
2016-03-16 13:30:00,52.92,52.93,52.89,52.93,3757.0,40.1772,40.1848,40.1544,40.1848,3757.0
2016-03-16 13:35:00,52.92,52.96,52.92,52.96,5570.0,40.1772,40.2076,40.1772,40.2076,5570.0
2016-03-16 13:40:00,52.96,53.0,52.96,52.96,9422.0,40.2076,40.2379,40.2076,40.2076,9422.0
2016-03-16 13:45:00,52.96,52.96,52.92,52.93,4508.0,40.2076,40.2076,40.1772,40.1848,4508.0
2016-03-16 13:50:00,52.95,52.95,52.9,52.91,4728.0,40.2,40.2,40.162,40.1696,4728.0
2016-03-16 13:55:00,52.9,52.92,52.87,52.89,5016.0,40.162,40.1772,40.1392,40.1544,5016.0
2016-03-16 14:00:00,52.92,53.3,52.92,53.15,29196.0,40.1772,40.4657,40.1772,40.3518,29196.0
2016-03-16 14:05:00,53.15,53.17,53.06,53.11,11524.0,40.3518,40.367,40.2835,40.3215,11524.0
2016-03-16 14:10:00,53.14,53.16,53.03,53.05,10748.0,40.3442,40.3594,40.2607,40.2759,10748.0
2016-03-16 14:15:00,53.06,53.12,53.0,53.05,10074.0,40.2835,40.329,40.2379,40.2759,10074.0
2016-03-16 14:20:00,53.06,53.17,53.05,53.15,8950.0,40.2835,40.367,40.2759,40.3518,8950.0
2016-03-16 14:25:00,53.15,53.24,53.13,53.23,17817.0,40.3518,40.4201,40.3366,40.4126,17817.0
2016-03-16 14:30:00,53.24,53.26,53.16,53.2,20589.0,40.4201,40.4353,40.3594,40.3898,20589.0
2016-03-16 14:35:00,53.2,53.21,53.14,53.21,13506.0,40.3898,40.3974,40.3442,40.3974,13506.0
2016-03-16 14:40:00,53.22,53.33,53.22,53.3,11942.0,40.405,40.4885,40.405,40.4657,11942.0
2016-03-16 14:45:00,53.32,53.36,53.31,53.32,4314.0,40.4809,40.5113,40.4733,40.4809,4314.0
2016-03-16 14:50:00,53.34,53.34,53.27,53.29,6456.0,40.4961,40.4961,40.4429,40.4581,6456.0
2016-03-16 14:55:00,53.28,53.28,53.15,53.15,12251.0,40.4505,40.4505,40.3518,40.3518,12251.0
2016-03-16 15:00:00,53.16,53.24,53.16,53.23,14632.0,40.3594,40.4201,40.3594,40.4126,14632.0
2016-03-16 15:05:00,53.23,53.3,53.22,53.27,9783.0,40.4126,40.4657,40.405,40.4429,9783.0
2016-03-16 15:10:00,53.28,53.31,53.25,53.31,7570.0,40.4505,40.4733,40.4277,40.4733,7570.0
2016-03-16 15:15:00,53.31,53.35,53.3,53.3,5409.0,40.4733,40.5037,40.4657,40.4657,5409.0
2016-03-16 15:20:00,53.3,53.31,53.2,53.26,17076.0,40.4657,40.4733,40.3898,40.4353,17076.0
2016-03-16 15:25:00,53.25,53.32,53.25,53.29,8239.0,40.4277,40.4809,40.4277,40.4581,8239.0
2016-03-16 15:30:00,53.28,53.32,53.27,53.32,13713.0,40.4505,40.4809,40.4429,40.4809,13713.0
2016-03-16 15:35:00,53.32,53.38,53.31,53.37,32117.0,40.4809,40.5264,40.4733,40.5188,32117.0
2016-03-16 15:40:00,53.37,53.38,53.29,53.3,21515.0,40.5188,40.5264,40.4581,40.4657,21515.0
2016-03-16 15:45:00,53.3,53.33,53.29,53.33,13333.0,40.4657,40.4885,40.4581,40.4885,13333.0
2016-03-16 15:50:00,53.33,53.36,53.28,53.28,33640.0,40.4885,40.5113,40.4505,40.4505,33640.0
2016-03-16 15:55:00,53.28,53.3,53.24,53.29,103805.0,40.4505,40.4657,40.4201,40.4581,103805.0
2016-03-17 09:30:00,53.3,53.42,53.0,53.35,32410.0,40.4657,40.5568,40.2379,40.5037,32410.0
2016-03-17 09:35:00,53.34,53.42,53.28,53.32,10053.0,40.4961,40.5568,40.4505,40.4809,10053.0
2016-03-17 09:40:00,53.33,53.34,53.25,53.3,35776.0,40.4885,40.4961,40.4277,40.4657,35776.0
2016-03-17 09:45:00,53.31,53.37,53.28,53.37,28591.0,40.4733,40.5188,40.4505,40.5188,28591.0
2016-03-17 09:50:00,53.36,53.38,53.31,53.36,18644.0,40.5113,40.5264,40.4733,40.5113,18644.0
2016-03-17 09:55:00,53.37,53.39,53.32,53.38,5105.0,40.5188,40.534,40.4809,40.5264,5105.0
2016-03-17 10:00:00,53.37,53.4,53.31,53.36,11049.0,40.5188,40.5416,40.4733,40.5113,11049.0
2016-03-17 10:05:00,53.34,53.39,53.34,53.39,9739.0,40.4961,40.534,40.4961,40.534,9739.0
2016-03-17 10:10:00,53.39,53.4,53.37,53.4,11810.0,40.534,40.5416,40.5188,40.5416,11810.0
2016-03-17 10:15:00,53.4,53.41,53.36,53.38,18468.0,40.5416,40.5492,40.5113,40.5264,18468.0
2016-03-17 10:20:00,53.38,53.43,53.38,53.42,5034.0,40.5264,40.5644,40.5264,40.5568,5034.0
2016-03-17 10:25:00,53.42,53.49,53.41,53.48,9653.0,40.5568,40.61,40.5492,40.6024,9653.0
2016-03-17 10:30:00,53.47,53.48,53.4,53.42,9804.0,40.5948,40.6024,40.5416,40.5568,9804.0
2016-03-17 10:35:00,53.42,53.48,53.42,53.46,6845.0,40.5568,40.6024,40.5568,40.5872,6845.0
2016-03-17 10:40:00,53.47,53.51,53.46,53.5,8867.0,40.5948,40.6251,40.5872,40.6175,8867.0
2016-03-17 10:45:00,53.51,53.54,53.47,53.51,22167.0,40.6251,40.6479,40.5948,40.6251,22167.0
2016-03-17 10:50:00,53.51,53.58,53.5,53.55,17420.0,40.6251,40.6783,40.6175,40.6555,17420.0
2016-03-17 10:55:00,53.56,53.61,53.54,53.6,14730.0,40.6631,40.7011,40.6479,40.6935,14730.0
2016-03-17 11:00:00,53.61,53.64,53.61,53.62,12949.0,40.7011,40.7238,40.7011,40.7086,12949.0
2016-03-17 11:05:00,53.62,53.64,53.59,53.61,22931.0,40.7086,40.7238,40.6859,40.7011,22931.0
2016-03-17 11:10:00,53.62,53.69,53.62,53.69,14925.0,40.7086,40.7618,40.7086,40.7618,14925.0
2016-03-17 11:15:00,53.69,53.73,53.69,53.73,9483.0,40.7618,40.7922,40.7618,40.7922,9483.0
2016-03-17 11:20:00,53.73,53.8,53.73,53.79,21953.0,40.7922,40.8453,40.7922,40.8377,21953.0
2016-03-17 11:25:00,53.8,53.84,53.77,53.8,8749.0,40.8453,40.8757,40.8225,40.8453,8749.0
2016-03-17 11:30:00,53.8,53.84,53.8,53.82,4881.0,40.8453,40.8757,40.8453,40.8605,4881.0
2016-03-17 11:35:00,53.82,53.84,53.8,53.8,2603.0,40.8605,40.8757,40.8453,40.8453,2603.0
2016-03-17 11:40:00,53.79,53.82,53.78,53.82,8094.0,40.8377,40.8605,40.8301,40.8605,8094.0
2016-03-17 11:45:00,53.83,53.88,53.83,53.85,5687.0,40.8681,40.906,40.8681,40.8833,5687.0
2016-03-17 11:50:00,53.86,53.91,53.84,53.91,14992.0,40.8909,40.9288,40.8757,40.9288,14992.0
2016-03-17 11:55:00,53.89,53.91,53.86,53.9,14811.0,40.9136,40.9288,40.8909,40.9212,14811.0
2016-03-17 12:00:00,53.91,53.91,53.84,53.87,14118.0,40.9288,40.9288,40.8757,40.8984,14118.0
2016-03-17 12:05:00,53.88,53.9,53.86,53.88,10463.0,40.906,40.9212,40.8909,40.906,10463.0
2016-03-17 12:10:00,53.87,53.88,53.86,53.87,4507.0,40.8984,40.906,40.8909,40.8984,4507.0
2016-03-17 12:15:00,53.86,53.9,53.85,53.9,10688.0,40.8909,40.9212,40.8833,40.9212,10688.0
2016-03-17 12:20:00,53.92,53.99,53.92,53.97,23100.0,40.9364,40.9896,40.9364,40.9744,23100.0
2016-03-17 12:25:00,53.97,54.02,53.97,54.01,11848.0,40.9744,41.0123,40.9744,41.0047,11848.0
2016-03-17 12:30:00,54.02,54.06,54.0,54.04,12642.0,41.0123,41.0427,40.9971,41.0275,12642.0
2016-03-17 12:35:00,54.05,54.09,54.04,54.05,12283.0,41.0351,41.0655,41.0275,41.0351,12283.0
2016-03-17 12:40:00,54.04,54.12,54.03,54.12,43382.0,41.0275,41.0883,41.0199,41.0883,43382.0
2016-03-17 12:45:00,54.11,54.14,54.1,54.12,13878.0,41.0807,41.1034,41.0731,41.0883,13878.0
2016-03-17 12:50:00,54.11,54.11,54.1,54.11,6085.0,41.0807,41.0807,41.0731,41.0807,6085.0
2016-03-17 12:55:00,54.12,54.13,54.09,54.13,5960.0,41.0883,41.0958,41.0655,41.0958,5960.0
2016-03-17 13:00:00,54.14,54.15,54.1,54.1,16918.0,41.1034,41.111,41.0731,41.0731,16918.0
2016-03-17 13:05:00,54.1,54.13,54.1,54.11,10113.0,41.0731,41.0958,41.0731,41.0807,10113.0
2016-03-17 13:10:00,54.12,54.12,54.1,54.11,20893.0,41.0883,41.0883,41.0731,41.0807,20893.0
2016-03-17 13:15:00,54.12,54.14,54.11,54.11,12389.0,41.0883,41.1034,41.0807,41.0807,12389.0
2016-03-17 13:20:00,54.12,54.13,54.11,54.11,4340.0,41.0883,41.0958,41.0807,41.0807,4340.0
2016-03-17 13:25:00,54.11,54.12,54.1,54.12,9550.0,41.0807,41.0883,41.0731,41.0883,9550.0
2016-03-17 13:30:00,54.12,54.17,54.11,54.16,20931.0,41.0883,41.1262,41.0807,41.1186,20931.0
2016-03-17 13:35:00,54.16,54.21,54.16,54.19,13459.0,41.1186,41.1566,41.1186,41.1414,13459.0
2016-03-17 13:40:00,54.2,54.22,54.18,54.2,11648.0,41.149,41.1642,41.1338,41.149,11648.0
2016-03-17 13:45:00,54.19,54.23,54.19,54.23,10446.0,41.1414,41.1718,41.1414,41.1718,10446.0
2016-03-17 13:50:00,54.23,54.24,54.21,54.23,11139.0,41.1718,41.1794,41.1566,41.1718,11139.0
2016-03-17 13:55:00,54.22,54.24,54.21,54.23,12341.0,41.1642,41.1794,41.1566,41.1718,12341.0
2016-03-17 14:00:00,54.23,54.25,54.21,54.25,14258.0,41.1718,41.1869,41.1566,41.1869,14258.0
2016-03-17 14:05:00,54.24,54.27,54.24,54.24,14943.0,41.1794,41.2021,41.1794,41.1794,14943.0
2016-03-17 14:10:00,54.24,54.3,54.23,54.28,15475.0,41.1794,41.2249,41.1718,41.2097,15475.0
2016-03-17 14:15:00,54.28,54.32,54.28,54.32,8618.0,41.2097,41.2401,41.2097,41.2401,8618.0
2016-03-17 14:20:00,54.32,54.32,54.27,54.27,33549.0,41.2401,41.2401,41.2021,41.2021,33549.0
2016-03-17 14:25:00,54.28,54.28,54.22,54.24,21751.0,41.2097,41.2097,41.1642,41.1794,21751.0
2016-03-17 14:30:00,54.24,54.25,54.22,54.22,29125.0,41.1794,41.1869,41.1642,41.1642,29125.0
2016-03-17 14:35:00,54.23,54.24,54.21,54.21,9430.0,41.1718,41.1794,41.1566,41.1566,9430.0
2016-03-17 14:40:00,54.21,54.23,54.2,54.22,7690.0,41.1566,41.1718,41.149,41.1642,7690.0
2016-03-17 14:45:00,54.21,54.22,54.2,54.21,3695.0,41.1566,41.1642,41.149,41.1566,3695.0
2016-03-17 14:50:00,54.22,54.27,54.21,54.26,8614.0,41.1642,41.2021,41.1566,41.1945,8614.0
2016-03-17 14:55:00,54.26,54.27,54.22,54.23,22336.0,41.1945,41.2021,41.1642,41.1718,22336.0
2016-03-17 15:00:00,54.23,54.26,54.22,54.26,10483.0,41.1718,41.1945,41.1642,41.1945,10483.0
2016-03-17 15:05:00,54.26,54.27,54.23,54.24,11750.0,41.1945,41.2021,41.1718,41.1794,11750.0
2016-03-17 15:10:00,54.25,54.3,54.25,54.29,32697.0,41.1869,41.2249,41.1869,41.2173,32697.0
2016-03-17 15:15:00,54.3,54.33,54.28,54.31,21451.0,41.2249,41.2477,41.2097,41.2325,21451.0
2016-03-17 15:20:00,54.3,54.37,54.3,54.36,19117.0,41.2249,41.2781,41.2249,41.2705,19117.0
2016-03-17 15:25:00,54.36,54.4,54.36,54.38,12178.0,41.2705,41.3008,41.2705,41.2856,12178.0
2016-03-17 15:30:00,54.38,54.38,54.33,54.36,25779.0,41.2856,41.2856,41.2477,41.2705,25779.0
2016-03-17 15:35:00,54.36,54.42,54.35,54.42,23644.0,41.2705,41.316,41.2629,41.316,23644.0
2016-03-17 15:40:00,54.41,54.45,54.38,54.44,42702.0,41.3084,41.3388,41.2856,41.3312,42702.0
2016-03-17 15:45:00,54.44,54.44,54.38,54.41,55052.0,41.3312,41.3312,41.2856,41.3084,55052.0
2016-03-17 15:50:00,54.39,54.42,54.33,54.34,109780.0,41.2932,41.316,41.2477,41.2553,109780.0
2016-03-17 15:55:00,54.35,54.35,54.23,54.23,240386.0,41.2629,41.2629,41.1718,41.1718,240386.0
2016-03-18 09:30:00,54.47,54.47,53.86,54.07,526394.0,41.354,41.354,40.8909,41.0503,526394.0
2016-03-18 09:35:00,54.08,54.17,53.91,53.95,27572.0,41.0579,41.1262,40.9288,40.9592,27572.0
2016-03-18 09:40:00,53.96,54.03,53.91,53.92,11414.0,40.9668,41.0199,40.9288,40.9364,11414.0
2016-03-18 09:45:00,53.93,53.98,53.76,53.8,24070.0,40.944,40.982,40.8149,40.8453,24070.0
2016-03-18 09:50:00,53.79,54.02,53.78,53.97,27249.0,40.8377,41.0123,40.8301,40.9744,27249.0
2016-03-18 09:55:00,53.96,54.05,53.96,54.0,22891.0,40.9668,41.0351,40.9668,40.9971,22891.0
2016-03-18 10:00:00,54.04,54.08,54.0,54.01,12766.0,41.0275,41.0579,40.9971,41.0047,12766.0
2016-03-18 10:05:00,54.02,54.13,54.01,54.13,7307.0,41.0123,41.0958,41.0047,41.0958,7307.0
2016-03-18 10:10:00,54.16,54.22,54.15,54.2,9786.0,41.1186,41.1642,41.111,41.149,9786.0
2016-03-18 10:15:00,54.17,54.27,54.17,54.25,10052.0,41.1262,41.2021,41.1262,41.1869,10052.0
2016-03-18 10:20:00,54.24,54.25,54.14,54.15,8642.0,41.1794,41.1869,41.1034,41.111,8642.0
2016-03-18 10:25:00,54.16,54.16,54.09,54.11,8900.0,41.1186,41.1186,41.0655,41.0807,8900.0
2016-03-18 10:30:00,54.12,54.18,54.12,54.17,7551.0,41.0883,41.1338,41.0883,41.1262,7551.0
2016-03-18 10:35:00,54.17,54.18,54.06,54.06,12211.0,41.1262,41.1338,41.0427,41.0427,12211.0
2016-03-18 10:40:00,54.07,54.17,54.06,54.16,12517.0,41.0503,41.1262,41.0427,41.1186,12517.0
2016-03-18 10:45:00,54.16,54.2,54.13,54.13,9355.0,41.1186,41.149,41.0958,41.0958,9355.0
2016-03-18 10:50:00,54.12,54.13,54.06,54.07,9678.0,41.0883,41.0958,41.0427,41.0503,9678.0
2016-03-18 10:55:00,54.06,54.08,53.97,53.98,11859.0,41.0427,41.0579,40.9744,40.982,11859.0
2016-03-18 11:00:00,53.98,54.08,53.98,54.04,9330.0,40.982,41.0579,40.982,41.0275,9330.0
2016-03-18 11:05:00,54.04,54.09,54.01,54.05,15466.0,41.0275,41.0655,41.0047,41.0351,15466.0
2016-03-18 11:10:00,54.05,54.14,54.05,54.13,3466.0,41.0351,41.1034,41.0351,41.0958,3466.0
2016-03-18 11:15:00,54.15,54.21,54.15,54.2,3315.0,41.111,41.1566,41.111,41.149,3315.0
2016-03-18 11:20:00,54.2,54.2,54.17,54.18,10697.0,41.149,41.149,41.1262,41.1338,10697.0
2016-03-18 11:25:00,54.17,54.17,54.13,54.14,10248.0,41.1262,41.1262,41.0958,41.1034,10248.0
2016-03-18 11:30:00,54.13,54.13,54.08,54.12,15436.0,41.0958,41.0958,41.0579,41.0883,15436.0
2016-03-18 11:35:00,54.12,54.18,54.12,54.13,19440.0,41.0883,41.1338,41.0883,41.0958,19440.0
2016-03-18 11:40:00,54.13,54.17,54.12,54.17,8468.0,41.0958,41.1262,41.0883,41.1262,8468.0
2016-03-18 11:45:00,54.18,54.21,54.16,54.17,8202.0,41.1338,41.1566,41.1186,41.1262,8202.0
2016-03-18 11:50:00,54.17,54.18,54.13,54.14,9647.0,41.1262,41.1338,41.0958,41.1034,9647.0
2016-03-18 11:55:00,54.14,54.14,54.1,54.1,5292.0,41.1034,41.1034,41.0731,41.0731,5292.0
2016-03-18 12:00:00,54.1,54.1,54.06,54.09,12534.0,41.0731,41.0731,41.0427,41.0655,12534.0
2016-03-18 12:05:00,54.08,54.09,54.06,54.06,4932.0,41.0579,41.0655,41.0427,41.0427,4932.0
2016-03-18 12:10:00,54.06,54.07,54.05,54.05,11763.0,41.0427,41.0503,41.0351,41.0351,11763.0
2016-03-18 12:15:00,54.04,54.06,54.02,54.04,11192.0,41.0275,41.0427,41.0123,41.0275,11192.0
2016-03-18 12:20:00,54.05,54.13,54.04,54.13,11279.0,41.0351,41.0958,41.0275,41.0958,11279.0
2016-03-18 12:25:00,54.13,54.13,54.1,54.11,5713.0,41.0958,41.0958,41.0731,41.0807,5713.0
2016-03-18 12:30:00,54.11,54.11,54.01,54.01,10750.0,41.0807,41.0807,41.0047,41.0047,10750.0
2016-03-18 12:35:00,54.0,54.01,53.98,53.98,4570.0,40.9971,41.0047,40.982,40.982,4570.0
2016-03-18 12:40:00,53.98,53.98,53.95,53.96,7230.0,40.982,40.982,40.9592,40.9668,7230.0
2016-03-18 12:45:00,53.96,54.01,53.96,53.99,7883.0,40.9668,41.0047,40.9668,40.9896,7883.0
2016-03-18 12:50:00,53.97,53.98,53.96,53.97,2873.0,40.9744,40.982,40.9668,40.9744,2873.0
2016-03-18 12:55:00,53.97,54.03,53.97,53.99,5000.0,40.9744,41.0199,40.9744,40.9896,5000.0
2016-03-18 13:00:00,53.99,54.0,53.94,53.95,5500.0,40.9896,40.9971,40.9516,40.9592,5500.0
2016-03-18 13:05:00,53.95,53.97,53.92,53.92,7688.0,40.9592,40.9744,40.9364,40.9364,7688.0
2016-03-18 13:10:00,53.92,53.95,53.91,53.91,8742.0,40.9364,40.9592,40.9288,40.9288,8742.0
2016-03-18 13:15:00,53.92,53.93,53.86,53.86,8819.0,40.9364,40.944,40.8909,40.8909,8819.0
2016-03-18 13:20:00,53.86,53.88,53.83,53.86,12495.0,40.8909,40.906,40.8681,40.8909,12495.0
2016-03-18 13:25:00,53.85,53.88,53.84,53.88,7777.0,40.8833,40.906,40.8757,40.906,7777.0
2016-03-18 13:30:00,53.88,53.9,53.82,53.83,10254.0,40.906,40.9212,40.8605,40.8681,10254.0
2016-03-18 13:35:00,53.83,53.84,53.8,53.83,11249.0,40.8681,40.8757,40.8453,40.8681,11249.0
2016-03-18 13:40:00,53.83,53.84,53.8,53.81,6036.0,40.8681,40.8757,40.8453,40.8529,6036.0
2016-03-18 13:45:00,53.81,53.84,53.81,53.82,7419.0,40.8529,40.8757,40.8529,40.8605,7419.0
2016-03-18 13:50:00,53.82,53.83,53.79,53.79,10109.0,40.8605,40.8681,40.8377,40.8377,10109.0
2016-03-18 13:55:00,53.79,53.79,53.76,53.78,5388.0,40.8377,40.8377,40.8149,40.8301,5388.0
2016-03-18 14:00:00,53.78,53.81,53.78,53.79,8996.0,40.8301,40.8529,40.8301,40.8377,8996.0
2016-03-18 14:05:00,53.79,53.84,53.78,53.82,9401.0,40.8377,40.8757,40.8301,40.8605,9401.0
2016-03-18 14:10:00,53.83,53.86,53.82,53.85,6162.0,40.8681,40.8909,40.8605,40.8833,6162.0
2016-03-18 14:15:00,53.85,53.86,53.83,53.85,11552.0,40.8833,40.8909,40.8681,40.8833,11552.0
2016-03-18 14:20:00,53.86,53.9,53.84,53.89,8261.0,40.8909,40.9212,40.8757,40.9136,8261.0
2016-03-18 14:25:00,53.9,53.93,53.88,53.88,13556.0,40.9212,40.944,40.906,40.906,13556.0
2016-03-18 14:30:00,53.88,53.89,53.85,53.85,8366.0,40.906,40.9136,40.8833,40.8833,8366.0
2016-03-18 14:35:00,53.86,53.89,53.84,53.88,6879.0,40.8909,40.9136,40.8757,40.906,6879.0
2016-03-18 14:40:00,53.87,53.9,53.87,53.89,6368.0,40.8984,40.9212,40.8984,40.9136,6368.0
2016-03-18 14:45:00,53.89,53.97,53.88,53.96,24935.0,40.9136,40.9744,40.906,40.9668,24935.0
2016-03-18 14:50:00,53.97,54.01,53.95,53.98,17793.0,40.9744,41.0047,40.9592,40.982,17793.0
2016-03-18 14:55:00,53.98,53.99,53.94,53.96,10929.0,40.982,40.9896,40.9516,40.9668,10929.0
2016-03-18 15:00:00,53.97,54.01,53.97,53.99,15395.0,40.9744,41.0047,40.9744,40.9896,15395.0
2016-03-18 15:05:00,54.0,54.12,54.0,54.08,26357.0,40.9971,41.0883,40.9971,41.0579,26357.0
2016-03-18 15:10:00,54.1,54.14,54.1,54.14,7166.0,41.0731,41.1034,41.0731,41.1034,7166.0
2016-03-18 15:15:00,54.15,54.17,54.11,54.12,5959.0,41.111,41.1262,41.0807,41.0883,5959.0
2016-03-18 15:20:00,54.12,54.13,54.1,54.13,6668.0,41.0883,41.0958,41.0731,41.0958,6668.0
2016-03-18 15:25:00,54.13,54.13,54.1,54.11,10671.0,41.0958,41.0958,41.0731,41.0807,10671.0
2016-03-18 15:30:00,54.11,54.11,54.04,54.07,17888.0,41.0807,41.0807,41.0275,41.0503,17888.0
2016-03-18 15:35:00,54.07,54.14,54.06,54.11,20117.0,41.0503,41.1034,41.0427,41.0807,20117.0
2016-03-18 15:40:00,54.12,54.13,54.09,54.11,13280.0,41.0883,41.0958,41.0655,41.0807,13280.0
2016-03-18 15:45:00,54.12,54.14,54.1,54.11,26306.0,41.0883,41.1034,41.0731,41.0807,26306.0
2016-03-18 15:50:00,54.1,54.11,54.04,54.05,82727.0,41.0731,41.0807,41.0275,41.0351,82727.0
2016-03-18 15:55:00,54.05,54.07,53.98,53.99,188241.0,41.0351,41.0503,40.982,40.9896,188241.0
2016-03-21 09:30:00,53.94,53.95,53.84,53.87,15084.0,40.9516,40.9592,40.8757,40.8984,15084.0
2016-03-21 09:35:00,53.87,53.9,53.75,53.78,17481.0,40.8984,40.9212,40.8073,40.8301,17481.0
2016-03-21 09:40:00,53.75,53.75,53.57,53.65,14013.0,40.8073,40.8073,40.6707,40.7314,14013.0
2016-03-21 09:45:00,53.67,53.74,53.63,53.73,4760.0,40.7466,40.7998,40.7162,40.7922,4760.0
2016-03-21 09:50:00,53.71,53.74,53.66,53.74,8879.0,40.777,40.7998,40.739,40.7998,8879.0
2016-03-21 09:55:00,53.74,53.83,53.74,53.81,3363.0,40.7998,40.8681,40.7998,40.8529,3363.0
2016-03-21 10:00:00,53.83,53.87,53.77,53.82,12584.0,40.8681,40.8984,40.8225,40.8605,12584.0
2016-03-21 10:05:00,53.82,53.89,53.81,53.82,6498.0,40.8605,40.9136,40.8529,40.8605,6498.0
2016-03-21 10:10:00,53.8,53.82,53.78,53.79,6613.0,40.8453,40.8605,40.8301,40.8377,6613.0
2016-03-21 10:15:00,53.78,53.81,53.74,53.8,8890.0,40.8301,40.8529,40.7998,40.8453,8890.0
2016-03-21 10:20:00,53.8,53.8,53.76,53.77,5323.0,40.8453,40.8453,40.8149,40.8225,5323.0
2016-03-21 10:25:00,53.77,53.79,53.74,53.74,7459.0,40.8225,40.8377,40.7998,40.7998,7459.0
2016-03-21 10:30:00,53.74,53.78,53.72,53.78,6810.0,40.7998,40.8301,40.7846,40.8301,6810.0
2016-03-21 10:35:00,53.79,53.83,53.79,53.8,3200.0,40.8377,40.8681,40.8377,40.8453,3200.0
2016-03-21 10:40:00,53.8,53.82,53.73,53.73,8092.0,40.8453,40.8605,40.7922,40.7922,8092.0
2016-03-21 10:45:00,53.73,53.76,53.71,53.71,5477.0,40.7922,40.8149,40.777,40.777,5477.0
2016-03-21 10:50:00,53.72,53.74,53.71,53.73,5213.0,40.7846,40.7998,40.777,40.7922,5213.0
2016-03-21 10:55:00,53.72,53.75,53.68,53.71,13864.0,40.7846,40.8073,40.7542,40.777,13864.0
2016-03-21 11:00:00,53.72,53.82,53.72,53.82,12230.0,40.7846,40.8605,40.7846,40.8605,12230.0
2016-03-21 11:05:00,53.81,53.85,53.81,53.84,14204.0,40.8529,40.8833,40.8529,40.8757,14204.0
2016-03-21 11:10:00,53.84,53.89,53.83,53.84,8155.0,40.8757,40.9136,40.8681,40.8757,8155.0
2016-03-21 11:15:00,53.84,53.98,53.84,53.98,14234.0,40.8757,40.982,40.8757,40.982,14234.0
2016-03-21 11:20:00,53.98,53.98,53.94,53.95,5856.0,40.982,40.982,40.9516,40.9592,5856.0
2016-03-21 11:25:00,53.96,54.06,53.96,54.03,12377.0,40.9668,41.0427,40.9668,41.0199,12377.0
2016-03-21 11:30:00,54.03,54.07,54.02,54.06,13015.0,41.0199,41.0503,41.0123,41.0427,13015.0
2016-03-21 11:35:00,54.06,54.06,54.0,54.0,4965.0,41.0427,41.0427,40.9971,40.9971,4965.0
2016-03-21 11:40:00,54.0,54.0,53.97,53.99,7771.0,40.9971,40.9971,40.9744,40.9896,7771.0
2016-03-21 11:45:00,53.99,53.99,53.93,53.93,5190.0,40.9896,40.9896,40.944,40.944,5190.0
2016-03-21 11:50:00,53.92,53.96,53.9,53.96,8967.0,40.9364,40.9668,40.9212,40.9668,8967.0
2016-03-21 11:55:00,53.96,53.96,53.93,53.93,2655.0,40.9668,40.9668,40.944,40.944,2655.0
2016-03-21 12:00:00,53.94,53.97,53.93,53.96,4264.0,40.9516,40.9744,40.944,40.9668,4264.0
2016-03-21 12:05:00,53.96,53.97,53.95,53.96,1565.0,40.9668,40.9744,40.9592,40.9668,1565.0
2016-03-21 12:10:00,53.97,53.98,53.97,53.97,6130.0,40.9744,40.982,40.9744,40.9744,6130.0
2016-03-21 12:15:00,53.97,54.03,53.97,54.01,17525.0,40.9744,41.0199,40.9744,41.0047,17525.0
2016-03-21 12:20:00,54.03,54.03,54.01,54.02,2095.0,41.0199,41.0199,41.0047,41.0123,2095.0
2016-03-21 12:25:00,54.02,54.05,54.01,54.05,8602.0,41.0123,41.0351,41.0047,41.0351,8602.0
2016-03-21 12:30:00,54.06,54.12,54.05,54.11,12742.0,41.0427,41.0883,41.0351,41.0807,12742.0
2016-03-21 12:35:00,54.11,54.18,54.11,54.17,11162.0,41.0807,41.1338,41.0807,41.1262,11162.0
2016-03-21 12:40:00,54.17,54.18,54.09,54.12,15519.0,41.1262,41.1338,41.0655,41.0883,15519.0
2016-03-21 12:45:00,54.12,54.13,54.1,54.11,10759.0,41.0883,41.0958,41.0731,41.0807,10759.0
2016-03-21 12:50:00,54.1,54.12,54.08,54.09,17204.0,41.0731,41.0883,41.0579,41.0655,17204.0
2016-03-21 12:55:00,54.09,54.15,54.09,54.15,7454.0,41.0655,41.111,41.0655,41.111,7454.0
2016-03-21 13:00:00,54.15,54.16,54.11,54.13,7002.0,41.111,41.1186,41.0807,41.0958,7002.0
2016-03-21 13:05:00,54.12,54.12,54.09,54.11,4235.0,41.0883,41.0883,41.0655,41.0807,4235.0
2016-03-21 13:10:00,54.11,54.14,54.1,54.12,7068.0,41.0807,41.1034,41.0731,41.0883,7068.0
2016-03-21 13:15:00,54.13,54.13,54.09,54.12,8180.0,41.0958,41.0958,41.0655,41.0883,8180.0
2016-03-21 13:20:00,54.12,54.12,54.11,54.12,3085.0,41.0883,41.0883,41.0807,41.0883,3085.0
2016-03-21 13:25:00,54.12,54.2,54.11,54.2,14366.0,41.0883,41.149,41.0807,41.149,14366.0
2016-03-21 13:30:00,54.2,54.24,54.19,54.22,7134.0,41.149,41.1794,41.1414,41.1642,7134.0
2016-03-21 13:35:00,54.22,54.24,54.21,54.23,7189.0,41.1642,41.1794,41.1566,41.1718,7189.0
2016-03-21 13:40:00,54.23,54.24,54.22,54.23,5488.0,41.1718,41.1794,41.1642,41.1718,5488.0
2016-03-21 13:45:00,54.23,54.23,54.2,54.2,11012.0,41.1718,41.1718,41.149,41.149,11012.0
2016-03-21 13:50:00,54.2,54.24,54.2,54.23,13770.0,41.149,41.1794,41.149,41.1718,13770.0
2016-03-21 13:55:00,54.24,54.25,54.23,54.23,6940.0,41.1794,41.1869,41.1718,41.1718,6940.0
2016-03-21 14:00:00,54.23,54.26,54.22,54.22,10985.0,41.1718,41.1945,41.1642,41.1642,10985.0
2016-03-21 14:05:00,54.23,54.23,54.18,54.19,4945.0,41.1718,41.1718,41.1338,41.1414,4945.0
2016-03-21 14:10:00,54.19,54.23,54.19,54.2,8671.0,41.1414,41.1718,41.1414,41.149,8671.0
2016-03-21 14:15:00,54.2,54.23,54.2,54.21,6406.0,41.149,41.1718,41.149,41.1566,6406.0
2016-03-21 14:20:00,54.2,54.23,54.2,54.23,4515.0,41.149,41.1718,41.149,41.1718,4515.0
2016-03-21 14:25:00,54.22,54.22,54.2,54.22,2960.0,41.1642,41.1642,41.149,41.1642,2960.0
2016-03-21 14:30:00,54.22,54.23,54.21,54.21,14992.0,41.1642,41.1718,41.1566,41.1566,14992.0
2016-03-21 14:35:00,54.21,54.23,54.19,54.22,10920.0,41.1566,41.1718,41.1414,41.1642,10920.0
2016-03-21 14:40:00,54.23,54.27,54.22,54.27,10201.0,41.1718,41.2021,41.1642,41.2021,10201.0
2016-03-21 14:45:00,54.27,54.28,54.24,54.28,10005.0,41.2021,41.2097,41.1794,41.2097,10005.0
2016-03-21 14:50:00,54.28,54.3,54.26,54.3,9022.0,41.2097,41.2249,41.1945,41.2249,9022.0
2016-03-21 14:55:00,54.3,54.31,54.29,54.31,2969.0,41.2249,41.2325,41.2173,41.2325,2969.0
2016-03-21 15:00:00,54.3,54.3,54.25,54.26,12606.0,41.2249,41.2249,41.1869,41.1945,12606.0
2016-03-21 15:05:00,54.26,54.29,54.26,54.28,6599.0,41.1945,41.2173,41.1945,41.2097,6599.0
2016-03-21 15:10:00,54.29,54.29,54.26,54.28,6281.0,41.2173,41.2173,41.1945,41.2097,6281.0
2016-03-21 15:15:00,54.29,54.29,54.25,54.26,7585.0,41.2173,41.2173,41.1869,41.1945,7585.0
2016-03-21 15:20:00,54.25,54.25,54.23,54.24,4959.0,41.1869,41.1869,41.1718,41.1794,4959.0
2016-03-21 15:25:00,54.23,54.26,54.22,54.23,7172.0,41.1718,41.1945,41.1642,41.1718,7172.0
2016-03-21 15:30:00,54.22,54.22,54.17,54.19,17161.0,41.1642,41.1642,41.1262,41.1414,17161.0
2016-03-21 15:35:00,54.2,54.22,54.17,54.17,10871.0,41.149,41.1642,41.1262,41.1262,10871.0
2016-03-21 15:40:00,54.18,54.2,54.15,54.16,15371.0,41.1338,41.149,41.111,41.1186,15371.0
2016-03-21 15:45:00,54.16,54.19,54.16,54.17,10918.0,41.1186,41.1414,41.1186,41.1262,10918.0
2016-03-21 15:50:00,54.17,54.22,54.17,54.19,21885.0,41.1262,41.1642,41.1262,41.1414,21885.0
2016-03-21 15:55:00,54.2,54.25,54.19,54.24,56222.0,41.149,41.1869,41.1414,41.1794,56222.0
2016-03-22 09:30:00,53.91,54.14,53.43,53.78,70774.0,40.9288,41.1034,40.5644,40.8301,70774.0
2016-03-22 09:35:00,53.78,53.84,53.67,53.74,26265.0,40.8301,40.8757,40.7466,40.7998,26265.0
2016-03-22 09:40:00,53.73,53.81,53.71,53.71,31475.0,40.7922,40.8529,40.777,40.777,31475.0
2016-03-22 09:45:00,53.73,53.76,53.62,53.66,24823.0,40.7922,40.8149,40.7086,40.739,24823.0
2016-03-22 09:50:00,53.67,53.81,53.67,53.81,14720.0,40.7466,40.8529,40.7466,40.8529,14720.0
2016-03-22 09:55:00,53.82,53.94,53.82,53.93,5921.0,40.8605,40.9516,40.8605,40.944,5921.0
2016-03-22 10:00:00,53.92,53.94,53.88,53.91,9389.0,40.9364,40.9516,40.906,40.9288,9389.0
2016-03-22 10:05:00,53.92,53.98,53.92,53.92,7894.0,40.9364,40.982,40.9364,40.9364,7894.0
2016-03-22 10:10:00,53.94,53.97,53.93,53.93,8221.0,40.9516,40.9744,40.944,40.944,8221.0
2016-03-22 10:15:00,53.93,53.93,53.9,53.9,8100.0,40.944,40.944,40.9212,40.9212,8100.0
2016-03-22 10:20:00,53.92,54.0,53.91,53.97,6908.0,40.9364,40.9971,40.9288,40.9744,6908.0
2016-03-22 10:25:00,53.97,54.02,53.93,53.93,6649.0,40.9744,41.0123,40.944,40.944,6649.0
2016-03-22 10:30:00,53.94,53.98,53.94,53.96,4924.0,40.9516,40.982,40.9516,40.9668,4924.0
2016-03-22 10:35:00,53.96,53.99,53.96,53.98,4700.0,40.9668,40.9896,40.9668,40.982,4700.0
2016-03-22 10:40:00,54.0,54.0,53.94,53.95,5920.0,40.9971,40.9971,40.9516,40.9592,5920.0
2016-03-22 10:45:00,53.95,54.02,53.95,54.01,4027.0,40.9592,41.0123,40.9592,41.0047,4027.0
2016-03-22 10:50:00,54.01,54.02,53.98,53.98,6468.0,41.0047,41.0123,40.982,40.982,6468.0
2016-03-22 10:55:00,53.99,53.99,53.92,53.95,5844.0,40.9896,40.9896,40.9364,40.9592,5844.0
2016-03-22 11:00:00,53.94,53.95,53.91,53.93,6479.0,40.9516,40.9592,40.9288,40.944,6479.0
2016-03-22 11:05:00,53.93,53.95,53.9,53.91,16455.0,40.944,40.9592,40.9212,40.9288,16455.0
2016-03-22 11:10:00,53.91,53.95,53.88,53.89,7795.0,40.9288,40.9592,40.906,40.9136,7795.0
2016-03-22 11:15:00,53.89,53.93,53.88,53.88,8318.0,40.9136,40.944,40.906,40.906,8318.0
2016-03-22 11:20:00,53.89,53.89,53.86,53.86,11026.0,40.9136,40.9136,40.8909,40.8909,11026.0
2016-03-22 11:25:00,53.87,53.9,53.84,53.9,7872.0,40.8984,40.9212,40.8757,40.9212,7872.0
2016-03-22 11:30:00,53.89,53.91,53.87,53.9,6017.0,40.9136,40.9288,40.8984,40.9212,6017.0
2016-03-22 11:35:00,53.9,53.94,53.9,53.92,4496.0,40.9212,40.9516,40.9212,40.9364,4496.0
2016-03-22 11:40:00,53.92,53.94,53.89,53.92,3757.0,40.9364,40.9516,40.9136,40.9364,3757.0
2016-03-22 11:45:00,53.91,53.92,53.85,53.85,10119.0,40.9288,40.9364,40.8833,40.8833,10119.0
2016-03-22 11:50:00,53.86,53.89,53.85,53.85,8277.0,40.8909,40.9136,40.8833,40.8833,8277.0
2016-03-22 11:55:00,53.84,53.86,53.79,53.86,20360.0,40.8757,40.8909,40.8377,40.8909,20360.0
2016-03-22 12:00:00,53.86,53.88,53.84,53.85,4891.0,40.8909,40.906,40.8757,40.8833,4891.0
2016-03-22 12:05:00,53.86,53.88,53.85,53.87,5186.0,40.8909,40.906,40.8833,40.8984,5186.0
2016-03-22 12:10:00,53.88,53.89,53.86,53.89,2834.0,40.906,40.9136,40.8909,40.9136,2834.0
2016-03-22 12:15:00,53.89,53.89,53.87,53.88,5500.0,40.9136,40.9136,40.8984,40.906,5500.0
2016-03-22 12:20:00,53.88,53.92,53.87,53.9,6346.0,40.906,40.9364,40.8984,40.9212,6346.0
2016-03-22 12:25:00,53.91,53.97,53.9,53.97,4250.0,40.9288,40.9744,40.9212,40.9744,4250.0
2016-03-22 12:30:00,53.96,53.98,53.95,53.98,8001.0,40.9668,40.982,40.9592,40.982,8001.0
2016-03-22 12:35:00,53.97,53.99,53.96,53.99,4121.0,40.9744,40.9896,40.9668,40.9896,4121.0
2016-03-22 12:40:00,53.99,54.01,53.98,54.01,6521.0,40.9896,41.0047,40.982,41.0047,6521.0
2016-03-22 12:45:00,54.01,54.03,53.99,54.0,5485.0,41.0047,41.0199,40.9896,40.9971,5485.0
2016-03-22 12:50:00,54.01,54.01,53.98,53.98,5300.0,41.0047,41.0047,40.982,40.982,5300.0
2016-03-22 12:55:00,53.98,54.04,53.97,54.03,15749.0,40.982,41.0275,40.9744,41.0199,15749.0
2016-03-22 13:00:00,54.04,54.07,54.02,54.07,4595.0,41.0275,41.0503,41.0123,41.0503,4595.0
2016-03-22 13:05:00,54.07,54.09,54.03,54.03,10984.0,41.0503,41.0655,41.0199,41.0199,10984.0
2016-03-22 13:10:00,54.04,54.06,54.03,54.04,5041.0,41.0275,41.0427,41.0199,41.0275,5041.0
2016-03-22 13:15:00,54.05,54.05,54.03,54.03,2700.0,41.0351,41.0351,41.0199,41.0199,2700.0
2016-03-22 13:20:00,54.03,54.04,54.0,54.0,6278.0,41.0199,41.0275,40.9971,40.9971,6278.0
2016-03-22 13:25:00,54.0,54.01,53.95,53.96,18893.0,40.9971,41.0047,40.9592,40.9668,18893.0
2016-03-22 13:30:00,53.97,54.0,53.96,54.0,13952.0,40.9744,40.9971,40.9668,40.9971,13952.0
2016-03-22 13:35:00,54.0,54.03,53.99,54.0,8565.0,40.9971,41.0199,40.9896,40.9971,8565.0
2016-03-22 13:40:00,54.0,54.03,53.98,54.01,23214.0,40.9971,41.0199,40.982,41.0047,23214.0
2016-03-22 13:45:00,54.01,54.03,54.01,54.01,22054.0,41.0047,41.0199,41.0047,41.0047,22054.0
2016-03-22 13:50:00,54.02,54.02,54.0,54.01,14732.0,41.0123,41.0123,40.9971,41.0047,14732.0
2016-03-22 13:55:00,54.01,54.1,54.0,54.06,22648.0,41.0047,41.0731,40.9971,41.0427,22648.0
2016-03-22 14:00:00,54.06,54.08,54.06,54.08,9373.0,41.0427,41.0579,41.0427,41.0579,9373.0
2016-03-22 14:05:00,54.08,54.09,54.04,54.04,10600.0,41.0579,41.0655,41.0275,41.0275,10600.0
2016-03-22 14:10:00,54.05,54.08,54.04,54.07,6116.0,41.0351,41.0579,41.0275,41.0503,6116.0
2016-03-22 14:15:00,54.08,54.08,54.02,54.05,11807.0,41.0579,41.0579,41.0123,41.0351,11807.0
2016-03-22 14:20:00,54.05,54.05,54.04,54.04,2741.0,41.0351,41.0351,41.0275,41.0275,2741.0
2016-03-22 14:25:00,54.05,54.09,54.04,54.08,12121.0,41.0351,41.0655,41.0275,41.0579,12121.0
2016-03-22 14:30:00,54.08,54.11,54.06,54.07,21270.0,41.0579,41.0807,41.0427,41.0503,21270.0
2016-03-22 14:35:00,54.08,54.1,54.04,54.1,6700.0,41.0579,41.0731,41.0275,41.0731,6700.0
2016-03-22 14:40:00,54.11,54.12,54.08,54.09,6670.0,41.0807,41.0883,41.0579,41.0655,6670.0
2016-03-22 14:45:00,54.09,54.09,54.06,54.08,9984.0,41.0655,41.0655,41.0427,41.0579,9984.0
2016-03-22 14:50:00,54.09,54.09,54.05,54.07,12454.0,41.0655,41.0655,41.0351,41.0503,12454.0
2016-03-22 14:55:00,54.07,54.09,54.03,54.03,8351.0,41.0503,41.0655,41.0199,41.0199,8351.0
2016-03-22 15:00:00,54.02,54.04,54.01,54.03,8408.0,41.0123,41.0275,41.0047,41.0199,8408.0
2016-03-22 15:05:00,54.04,54.04,53.98,54.01,15372.0,41.0275,41.0275,40.982,41.0047,15372.0
2016-03-22 15:10:00,54.01,54.03,54.0,54.0,8403.0,41.0047,41.0199,40.9971,40.9971,8403.0
2016-03-22 15:15:00,54.01,54.01,53.91,53.94,14013.0,41.0047,41.0047,40.9288,40.9516,14013.0
2016-03-22 15:20:00,53.94,53.97,53.93,53.97,10892.0,40.9516,40.9744,40.944,40.9744,10892.0
2016-03-22 15:25:00,53.97,53.98,53.96,53.97,11435.0,40.9744,40.982,40.9668,40.9744,11435.0
2016-03-22 15:30:00,53.98,54.03,53.97,54.0,20945.0,40.982,41.0199,40.9744,40.9971,20945.0
2016-03-22 15:35:00,54.0,54.01,53.97,54.0,18950.0,40.9971,41.0047,40.9744,40.9971,18950.0
2016-03-22 15:40:00,54.0,54.03,53.99,54.01,23595.0,40.9971,41.0199,40.9896,41.0047,23595.0
2016-03-22 15:45:00,54.01,54.04,54.0,54.04,18144.0,41.0047,41.0275,40.9971,41.0275,18144.0
2016-03-22 15:50:00,54.04,54.06,54.01,54.02,37757.0,41.0275,41.0427,41.0047,41.0123,37757.0
2016-03-22 15:55:00,54.02,54.06,54.02,54.05,74358.0,41.0123,41.0427,41.0123,41.0351,74358.0
2016-03-23 09:30:00,54.07,54.13,53.89,53.98,25586.0,41.0503,41.0958,40.9136,40.982,25586.0
2016-03-23 09:35:00,54.0,54.03,53.84,53.84,21198.0,40.9971,41.0199,40.8757,40.8757,21198.0
2016-03-23 09:40:00,53.84,53.99,53.83,53.94,7508.0,40.8757,40.9896,40.8681,40.9516,7508.0
2016-03-23 09:45:00,53.95,53.95,53.86,53.86,6304.0,40.9592,40.9592,40.8909,40.8909,6304.0
2016-03-23 09:50:00,53.85,53.98,53.84,53.97,7874.0,40.8833,40.982,40.8757,40.9744,7874.0
2016-03-23 09:55:00,53.99,54.03,53.98,53.98,5061.0,40.9896,41.0199,40.982,40.982,5061.0
2016-03-23 10:00:00,53.99,54.06,53.99,54.03,7084.0,40.9896,41.0427,40.9896,41.0199,7084.0
2016-03-23 10:05:00,54.01,54.01,53.93,53.99,8755.0,41.0047,41.0047,40.944,40.9896,8755.0
2016-03-23 10:10:00,54.0,54.09,54.0,54.04,7053.0,40.9971,41.0655,40.9971,41.0275,7053.0
2016-03-23 10:15:00,54.04,54.05,54.01,54.03,11749.0,41.0275,41.0351,41.0047,41.0199,11749.0
2016-03-23 10:20:00,54.03,54.09,54.01,54.06,14217.0,41.0199,41.0655,41.0047,41.0427,14217.0
2016-03-23 10:25:00,54.07,54.08,54.05,54.08,5789.0,41.0503,41.0579,41.0351,41.0579,5789.0
2016-03-23 10:30:00,54.07,54.14,54.03,54.06,15688.0,41.0503,41.1034,41.0199,41.0427,15688.0
2016-03-23 10:35:00,54.05,54.05,53.99,54.03,12961.0,41.0351,41.0351,40.9896,41.0199,12961.0
2016-03-23 10:40:00,54.04,54.07,54.02,54.07,15256.0,41.0275,41.0503,41.0123,41.0503,15256.0
2016-03-23 10:45:00,54.07,54.18,54.06,54.18,15875.0,41.0503,41.1338,41.0427,41.1338,15875.0
2016-03-23 10:50:00,54.16,54.16,54.06,54.07,5665.0,41.1186,41.1186,41.0427,41.0503,5665.0
2016-03-23 10:55:00,54.08,54.09,54.0,54.0,9664.0,41.0579,41.0655,40.9971,40.9971,9664.0
2016-03-23 11:00:00,53.99,54.07,53.98,54.07,10684.0,40.9896,41.0503,40.982,41.0503,10684.0
2016-03-23 11:05:00,54.07,54.17,54.05,54.16,10117.0,41.0503,41.1262,41.0351,41.1186,10117.0
2016-03-23 11:10:00,54.16,54.17,54.07,54.07,5537.0,41.1186,41.1262,41.0503,41.0503,5537.0
2016-03-23 11:15:00,54.06,54.08,53.97,53.97,5595.0,41.0427,41.0579,40.9744,40.9744,5595.0
2016-03-23 11:20:00,53.97,54.01,53.96,53.99,4303.0,40.9744,41.0047,40.9668,40.9896,4303.0
2016-03-23 11:25:00,53.99,54.04,53.99,54.01,13868.0,40.9896,41.0275,40.9896,41.0047,13868.0
2016-03-23 11:30:00,54.0,54.01,53.95,53.99,9995.0,40.9971,41.0047,40.9592,40.9896,9995.0
2016-03-23 11:35:00,53.98,54.03,53.94,54.03,5180.0,40.982,41.0199,40.9516,41.0199,5180.0
2016-03-23 11:40:00,54.02,54.05,53.99,54.0,7687.0,41.0123,41.0351,40.9896,40.9971,7687.0
2016-03-23 11:45:00,53.99,53.99,53.93,53.95,8500.0,40.9896,40.9896,40.944,40.9592,8500.0
2016-03-23 11:50:00,53.94,53.96,53.92,53.94,5783.0,40.9516,40.9668,40.9364,40.9516,5783.0
2016-03-23 11:55:00,53.94,53.97,53.93,53.97,5447.0,40.9516,40.9744,40.944,40.9744,5447.0
2016-03-23 12:00:00,53.97,54.07,53.93,54.07,22579.0,40.9744,41.0503,40.944,41.0503,22579.0
2016-03-23 12:05:00,54.07,54.07,54.03,54.03,13470.0,41.0503,41.0503,41.0199,41.0199,13470.0
2016-03-23 12:10:00,54.03,54.09,54.03,54.09,5826.0,41.0199,41.0655,41.0199,41.0655,5826.0
2016-03-23 12:15:00,54.09,54.11,54.07,54.1,7682.0,41.0655,41.0807,41.0503,41.0731,7682.0
2016-03-23 12:20:00,54.09,54.14,54.08,54.12,10492.0,41.0655,41.1034,41.0579,41.0883,10492.0
2016-03-23 12:25:00,54.12,54.15,54.1,54.15,9030.0,41.0883,41.111,41.0731,41.111,9030.0
2016-03-23 12:30:00,54.16,54.18,54.14,54.16,8194.0,41.1186,41.1338,41.1034,41.1186,8194.0
2016-03-23 12:35:00,54.15,54.2,54.14,54.16,8081.0,41.111,41.149,41.1034,41.1186,8081.0
2016-03-23 12:40:00,54.16,54.16,54.13,54.15,5846.0,41.1186,41.1186,41.0958,41.111,5846.0
2016-03-23 12:45:00,54.15,54.18,54.12,54.14,11876.0,41.111,41.1338,41.0883,41.1034,11876.0
2016-03-23 12:50:00,54.13,54.15,54.11,54.14,3485.0,41.0958,41.111,41.0807,41.1034,3485.0
2016-03-23 12:55:00,54.14,54.14,54.1,54.14,4945.0,41.1034,41.1034,41.0731,41.1034,4945.0
2016-03-23 13:00:00,54.15,54.17,54.12,54.16,7690.0,41.111,41.1262,41.0883,41.1186,7690.0
2016-03-23 13:05:00,54.16,54.17,54.15,54.17,5500.0,41.1186,41.1262,41.111,41.1262,5500.0
2016-03-23 13:10:00,54.17,54.22,54.17,54.21,4179.0,41.1262,41.1642,41.1262,41.1566,4179.0
2016-03-23 13:15:00,54.2,54.21,54.18,54.2,6165.0,41.149,41.1566,41.1338,41.149,6165.0
2016-03-23 13:20:00,54.2,54.23,54.2,54.23,8467.0,41.149,41.1718,41.149,41.1718,8467.0
2016-03-23 13:25:00,54.23,54.24,54.21,54.23,7260.0,41.1718,41.1794,41.1566,41.1718,7260.0
2016-03-23 13:30:00,54.23,54.23,54.2,54.2,5951.0,41.1718,41.1718,41.149,41.149,5951.0
2016-03-23 13:35:00,54.2,54.2,54.17,54.18,3184.0,41.149,41.149,41.1262,41.1338,3184.0
2016-03-23 13:40:00,54.18,54.2,54.16,54.2,4750.0,41.1338,41.149,41.1186,41.149,4750.0
2016-03-23 13:45:00,54.19,54.2,54.18,54.2,12631.0,41.1414,41.149,41.1338,41.149,12631.0
2016-03-23 13:50:00,54.2,54.22,54.19,54.2,13852.0,41.149,41.1642,41.1414,41.149,13852.0
2016-03-23 13:55:00,54.19,54.2,54.19,54.19,2637.0,41.1414,41.149,41.1414,41.1414,2637.0
2016-03-23 14:00:00,54.2,54.22,54.19,54.22,11336.0,41.149,41.1642,41.1414,41.1642,11336.0
2016-03-23 14:05:00,54.22,54.22,54.18,54.19,13292.0,41.1642,41.1642,41.1338,41.1414,13292.0
2016-03-23 14:10:00,54.19,54.21,54.18,54.19,10305.0,41.1414,41.1566,41.1338,41.1414,10305.0
2016-03-23 14:15:00,54.19,54.22,54.19,54.2,5532.0,41.1414,41.1642,41.1414,41.149,5532.0
2016-03-23 14:20:00,54.2,54.2,54.16,54.16,6652.0,41.149,41.149,41.1186,41.1186,6652.0
2016-03-23 14:25:00,54.16,54.17,54.13,54.17,11353.0,41.1186,41.1262,41.0958,41.1262,11353.0
2016-03-23 14:30:00,54.17,54.19,54.16,54.16,2561.0,41.1262,41.1414,41.1186,41.1186,2561.0
2016-03-23 14:35:00,54.16,54.17,54.11,54.12,8574.0,41.1186,41.1262,41.0807,41.0883,8574.0
2016-03-23 14:40:00,54.11,54.11,54.07,54.1,12356.0,41.0807,41.0807,41.0503,41.0731,12356.0
2016-03-23 14:45:00,54.09,54.1,54.0,54.0,10872.0,41.0655,41.0731,40.9971,40.9971,10872.0
2016-03-23 14:50:00,54.0,54.01,53.96,53.98,20200.0,40.9971,41.0047,40.9668,40.982,20200.0
2016-03-23 14:55:00,53.98,53.99,53.96,53.96,3917.0,40.982,40.9896,40.9668,40.9668,3917.0
2016-03-23 15:00:00,53.96,53.99,53.95,53.97,6825.0,40.9668,40.9896,40.9592,40.9744,6825.0
2016-03-23 15:05:00,53.97,54.01,53.96,54.01,7455.0,40.9744,41.0047,40.9668,41.0047,7455.0
2016-03-23 15:10:00,54.01,54.05,53.99,54.04,11157.0,41.0047,41.0351,40.9896,41.0275,11157.0
2016-03-23 15:15:00,54.03,54.03,53.99,54.0,17318.0,41.0199,41.0199,40.9896,40.9971,17318.0
2016-03-23 15:20:00,54.01,54.02,53.97,53.98,9567.0,41.0047,41.0123,40.9744,40.982,9567.0
2016-03-23 15:25:00,53.97,53.99,53.93,53.98,6694.0,40.9744,40.9896,40.944,40.982,6694.0
2016-03-23 15:30:00,53.98,54.01,53.96,54.01,10767.0,40.982,41.0047,40.9668,41.0047,10767.0
2016-03-23 15:35:00,54.0,54.03,53.99,54.01,7614.0,40.9971,41.0199,40.9896,41.0047,7614.0
2016-03-23 15:40:00,54.01,54.04,53.99,54.0,11754.0,41.0047,41.0275,40.9896,40.9971,11754.0
2016-03-23 15:45:00,54.0,54.07,53.99,54.05,19626.0,40.9971,41.0503,40.9896,41.0351,19626.0
2016-03-23 15:50:00,54.05,54.05,53.97,54.01,67471.0,41.0351,41.0351,40.9744,41.0047,67471.0
2016-03-23 15:55:00,54.01,54.02,53.94,53.95,146118.0,41.0047,41.0123,40.9516,40.9592,146118.0
2016-03-24 09:30:00,53.8,54.09,53.77,53.97,33929.0,40.8453,41.0655,40.8225,40.9744,33929.0
2016-03-24 09:35:00,53.96,53.98,53.92,53.96,5987.0,40.9668,40.982,40.9364,40.9668,5987.0
2016-03-24 09:40:00,53.95,54.0,53.9,53.96,20143.0,40.9592,40.9971,40.9212,40.9668,20143.0
2016-03-24 09:45:00,53.94,54.05,53.94,54.04,9149.0,40.9516,41.0351,40.9516,41.0275,9149.0
2016-03-24 09:50:00,54.04,54.08,53.91,53.98,12389.0,41.0275,41.0579,40.9288,40.982,12389.0
2016-03-24 09:55:00,53.97,53.98,53.91,53.96,14171.0,40.9744,40.982,40.9288,40.9668,14171.0
2016-03-24 10:00:00,53.92,53.93,53.8,53.82,12582.0,40.9364,40.944,40.8453,40.8605,12582.0
2016-03-24 10:05:00,53.82,53.83,53.77,53.8,5590.0,40.8605,40.8681,40.8225,40.8453,5590.0
2016-03-24 10:10:00,53.78,53.81,53.74,53.74,6012.0,40.8301,40.8529,40.7998,40.7998,6012.0
2016-03-24 10:15:00,53.74,53.78,53.7,53.7,8508.0,40.7998,40.8301,40.7694,40.7694,8508.0
2016-03-24 10:20:00,53.7,53.74,53.68,53.68,4300.0,40.7694,40.7998,40.7542,40.7542,4300.0
2016-03-24 10:25:00,53.69,53.72,53.65,53.72,7955.0,40.7618,40.7846,40.7314,40.7846,7955.0
2016-03-24 10:30:00,53.72,53.8,53.72,53.8,11345.0,40.7846,40.8453,40.7846,40.8453,11345.0
2016-03-24 10:35:00,53.8,53.81,53.76,53.78,8625.0,40.8453,40.8529,40.8149,40.8301,8625.0
2016-03-24 10:40:00,53.78,53.78,53.73,53.73,11626.0,40.8301,40.8301,40.7922,40.7922,11626.0
2016-03-24 10:45:00,53.73,53.75,53.7,53.72,21016.0,40.7922,40.8073,40.7694,40.7846,21016.0
2016-03-24 10:50:00,53.72,53.74,53.68,53.68,8323.0,40.7846,40.7998,40.7542,40.7542,8323.0
2016-03-24 10:55:00,53.68,53.71,53.67,53.7,5220.0,40.7542,40.777,40.7466,40.7694,5220.0
2016-03-24 11:00:00,53.7,53.72,53.64,53.66,13847.0,40.7694,40.7846,40.7238,40.739,13847.0
2016-03-24 11:05:00,53.66,53.71,53.66,53.69,6177.0,40.739,40.777,40.739,40.7618,6177.0
2016-03-24 11:10:00,53.69,53.71,53.67,53.68,2734.0,40.7618,40.777,40.7466,40.7542,2734.0
2016-03-24 11:15:00,53.68,53.7,53.66,53.66,9339.0,40.7542,40.7694,40.739,40.739,9339.0
2016-03-24 11:20:00,53.66,53.68,53.64,53.66,8443.0,40.739,40.7542,40.7238,40.739,8443.0
2016-03-24 11:25:00,53.66,53.67,53.62,53.66,7662.0,40.739,40.7466,40.7086,40.739,7662.0
2016-03-24 11:30:00,53.66,53.68,53.65,53.68,8587.0,40.739,40.7542,40.7314,40.7542,8587.0
2016-03-24 11:35:00,53.68,53.69,53.65,53.65,6539.0,40.7542,40.7618,40.7314,40.7314,6539.0
2016-03-24 11:40:00,53.65,53.65,53.61,53.62,5528.0,40.7314,40.7314,40.7011,40.7086,5528.0
2016-03-24 11:45:00,53.6,53.62,53.58,53.61,15131.0,40.6935,40.7086,40.6783,40.7011,15131.0
2016-03-24 11:50:00,53.6,53.6,53.55,53.59,5018.0,40.6935,40.6935,40.6555,40.6859,5018.0
2016-03-24 11:55:00,53.58,53.64,53.58,53.64,4266.0,40.6783,40.7238,40.6783,40.7238,4266.0
2016-03-24 12:00:00,53.64,53.72,53.64,53.72,6149.0,40.7238,40.7846,40.7238,40.7846,6149.0
2016-03-24 12:05:00,53.72,53.77,53.72,53.75,3200.0,40.7846,40.8225,40.7846,40.8073,3200.0
2016-03-24 12:10:00,53.75,53.76,53.74,53.75,4680.0,40.8073,40.8149,40.7998,40.8073,4680.0
2016-03-24 12:15:00,53.75,53.76,53.69,53.69,3833.0,40.8073,40.8149,40.7618,40.7618,3833.0
2016-03-24 12:20:00,53.69,53.71,53.68,53.69,10758.0,40.7618,40.777,40.7542,40.7618,10758.0
2016-03-24 12:25:00,53.69,53.7,53.66,53.68,4685.0,40.7618,40.7694,40.739,40.7542,4685.0
2016-03-24 12:30:00,53.68,53.72,53.66,53.67,9462.0,40.7542,40.7846,40.739,40.7466,9462.0
2016-03-24 12:35:00,53.68,53.68,53.61,53.61,7479.0,40.7542,40.7542,40.7011,40.7011,7479.0
2016-03-24 12:40:00,53.61,53.63,53.59,53.62,5730.0,40.7011,40.7162,40.6859,40.7086,5730.0
2016-03-24 12:45:00,53.62,53.63,53.61,53.62,8062.0,40.7086,40.7162,40.7011,40.7086,8062.0
2016-03-24 12:50:00,53.63,53.65,53.62,53.63,15020.0,40.7162,40.7314,40.7086,40.7162,15020.0
2016-03-24 12:55:00,53.62,53.65,53.62,53.62,5889.0,40.7086,40.7314,40.7086,40.7086,5889.0
2016-03-24 13:00:00,53.61,53.71,53.61,53.71,13973.0,40.7011,40.777,40.7011,40.777,13973.0
2016-03-24 13:05:00,53.71,53.74,53.71,53.73,3882.0,40.777,40.7998,40.777,40.7922,3882.0
2016-03-24 13:10:00,53.73,53.78,53.73,53.75,2329.0,40.7922,40.8301,40.7922,40.8073,2329.0
2016-03-24 13:15:00,53.74,53.79,53.74,53.79,5725.0,40.7998,40.8377,40.7998,40.8377,5725.0
2016-03-24 13:20:00,53.79,53.82,53.78,53.82,9227.0,40.8377,40.8605,40.8301,40.8605,9227.0
2016-03-24 13:25:00,53.82,53.83,53.8,53.83,12174.0,40.8605,40.8681,40.8453,40.8681,12174.0
2016-03-24 13:30:00,53.82,53.87,53.81,53.87,4317.0,40.8605,40.8984,40.8529,40.8984,4317.0
2016-03-24 13:35:00,53.87,53.87,53.85,53.86,3750.0,40.8984,40.8984,40.8833,40.8909,3750.0
2016-03-24 13:40:00,53.86,53.86,53.8,53.8,7946.0,40.8909,40.8909,40.8453,40.8453,7946.0
2016-03-24 13:45:00,53.8,53.81,53.78,53.78,6850.0,40.8453,40.8529,40.8301,40.8301,6850.0
2016-03-24 13:50:00,53.78,53.88,53.78,53.82,8759.0,40.8301,40.906,40.8301,40.8605,8759.0
2016-03-24 13:55:00,53.82,53.86,53.82,53.84,7911.0,40.8605,40.8909,40.8605,40.8757,7911.0
2016-03-24 14:00:00,53.84,53.86,53.79,53.8,6156.0,40.8757,40.8909,40.8377,40.8453,6156.0
2016-03-24 14:05:00,53.8,53.82,53.78,53.8,4177.0,40.8453,40.8605,40.8301,40.8453,4177.0
2016-03-24 14:10:00,53.81,53.81,53.77,53.77,3300.0,40.8529,40.8529,40.8225,40.8225,3300.0
2016-03-24 14:15:00,53.77,53.8,53.76,53.78,11811.0,40.8225,40.8453,40.8149,40.8301,11811.0
2016-03-24 14:20:00,53.79,53.82,53.78,53.78,7708.0,40.8377,40.8605,40.8301,40.8301,7708.0
2016-03-24 14:25:00,53.78,53.8,53.76,53.78,8759.0,40.8301,40.8453,40.8149,40.8301,8759.0
2016-03-24 14:30:00,53.78,53.79,53.76,53.77,3117.0,40.8301,40.8377,40.8149,40.8225,3117.0
2016-03-24 14:35:00,53.77,53.84,53.76,53.82,9755.0,40.8225,40.8757,40.8149,40.8605,9755.0
2016-03-24 14:40:00,53.82,53.85,53.81,53.84,6175.0,40.8605,40.8833,40.8529,40.8757,6175.0
2016-03-24 14:45:00,53.85,53.85,53.82,53.84,6544.0,40.8833,40.8833,40.8605,40.8757,6544.0
2016-03-24 14:50:00,53.84,53.86,53.83,53.84,4937.0,40.8757,40.8909,40.8681,40.8757,4937.0
2016-03-24 14:55:00,53.83,53.83,53.8,53.8,8017.0,40.8681,40.8681,40.8453,40.8453,8017.0
2016-03-24 15:00:00,53.8,53.83,53.8,53.81,16504.0,40.8453,40.8681,40.8453,40.8529,16504.0
2016-03-24 15:05:00,53.81,53.83,53.8,53.81,5455.0,40.8529,40.8681,40.8453,40.8529,5455.0
2016-03-24 15:10:00,53.8,53.87,53.8,53.86,6045.0,40.8453,40.8984,40.8453,40.8909,6045.0
2016-03-24 15:15:00,53.87,53.92,53.86,53.9,9435.0,40.8984,40.9364,40.8909,40.9212,9435.0
2016-03-24 15:20:00,53.9,53.9,53.86,53.88,16388.0,40.9212,40.9212,40.8909,40.906,16388.0
2016-03-24 15:25:00,53.89,53.92,53.88,53.92,5781.0,40.9136,40.9364,40.906,40.9364,5781.0
2016-03-24 15:30:00,53.91,53.92,53.88,53.91,12835.0,40.9288,40.9364,40.906,40.9288,12835.0
2016-03-24 15:35:00,53.93,53.93,53.9,53.92,11877.0,40.944,40.944,40.9212,40.9364,11877.0
2016-03-24 15:40:00,53.92,53.96,53.91,53.95,10868.0,40.9364,40.9668,40.9288,40.9592,10868.0
2016-03-24 15:45:00,53.95,53.95,53.88,53.92,19000.0,40.9592,40.9592,40.906,40.9364,19000.0
2016-03-24 15:50:00,53.92,53.98,53.92,53.98,23269.0,40.9364,40.982,40.9364,40.982,23269.0
2016-03-24 15:55:00,53.97,54.0,53.96,53.98,53967.0,40.9744,40.9971,40.9668,40.982,53967.0
2016-03-28 09:30:00,54.07,54.12,54.0,54.04,22718.0,41.0503,41.0883,40.9971,41.0275,22718.0
2016-03-28 09:35:00,54.07,54.15,54.01,54.13,14411.0,41.0503,41.111,41.0047,41.0958,14411.0
2016-03-28 09:40:00,54.13,54.14,54.04,54.08,23188.0,41.0958,41.1034,41.0275,41.0579,23188.0
2016-03-28 09:45:00,54.07,54.11,53.97,53.98,29608.0,41.0503,41.0807,40.9744,40.982,29608.0
2016-03-28 09:50:00,53.97,54.0,53.85,53.93,28611.0,40.9744,40.9971,40.8833,40.944,28611.0
2016-03-28 09:55:00,53.92,54.0,53.92,53.96,24461.0,40.9364,40.9971,40.9364,40.9668,24461.0
2016-03-28 10:00:00,53.97,53.98,53.86,53.86,30553.0,40.9744,40.982,40.8909,40.8909,30553.0
2016-03-28 10:05:00,53.85,53.85,53.71,53.76,26473.0,40.8833,40.8833,40.777,40.8149,26473.0
2016-03-28 10:10:00,53.79,53.84,53.75,53.76,19308.0,40.8377,40.8757,40.8073,40.8149,19308.0
2016-03-28 10:15:00,53.76,53.86,53.75,53.85,11801.0,40.8149,40.8909,40.8073,40.8833,11801.0
2016-03-28 10:20:00,53.85,53.91,53.85,53.91,12165.0,40.8833,40.9288,40.8833,40.9288,12165.0
2016-03-28 10:25:00,53.91,53.91,53.87,53.88,15012.0,40.9288,40.9288,40.8984,40.906,15012.0
2016-03-28 10:30:00,53.89,53.93,53.87,53.91,21082.0,40.9136,40.944,40.8984,40.9288,21082.0
2016-03-28 10:35:00,53.92,53.96,53.89,53.9,10037.0,40.9364,40.9668,40.9136,40.9212,10037.0
2016-03-28 10:40:00,53.89,53.89,53.8,53.82,14353.0,40.9136,40.9136,40.8453,40.8605,14353.0
2016-03-28 10:45:00,53.81,53.81,53.77,53.78,4875.0,40.8529,40.8529,40.8225,40.8301,4875.0
2016-03-28 10:50:00,53.78,53.83,53.76,53.79,6397.0,40.8301,40.8681,40.8149,40.8377,6397.0
2016-03-28 10:55:00,53.79,53.82,53.78,53.78,9817.0,40.8377,40.8605,40.8301,40.8301,9817.0
2016-03-28 11:00:00,53.78,53.84,53.77,53.81,7453.0,40.8301,40.8757,40.8225,40.8529,7453.0
2016-03-28 11:05:00,53.82,53.87,53.82,53.85,11681.0,40.8605,40.8984,40.8605,40.8833,11681.0
2016-03-28 11:10:00,53.86,53.9,53.83,53.89,14532.0,40.8909,40.9212,40.8681,40.9136,14532.0
2016-03-28 11:15:00,53.89,53.93,53.87,53.88,7788.0,40.9136,40.944,40.8984,40.906,7788.0
2016-03-28 11:20:00,53.88,53.89,53.86,53.89,5600.0,40.906,40.9136,40.8909,40.9136,5600.0
2016-03-28 11:25:00,53.89,53.91,53.87,53.88,7994.0,40.9136,40.9288,40.8984,40.906,7994.0
2016-03-28 11:30:00,53.89,53.93,53.89,53.93,9714.0,40.9136,40.944,40.9136,40.944,9714.0
2016-03-28 11:35:00,53.92,53.93,53.86,53.88,12475.0,40.9364,40.944,40.8909,40.906,12475.0
2016-03-28 11:40:00,53.88,53.9,53.88,53.89,10130.0,40.906,40.9212,40.906,40.9136,10130.0
2016-03-28 11:45:00,53.89,53.94,53.88,53.93,12065.0,40.9136,40.9516,40.906,40.944,12065.0
2016-03-28 11:50:00,53.92,53.93,53.89,53.89,13389.0,40.9364,40.944,40.9136,40.9136,13389.0
2016-03-28 11:55:00,53.89,53.92,53.89,53.9,7370.0,40.9136,40.9364,40.9136,40.9212,7370.0
2016-03-28 12:00:00,53.91,53.93,53.88,53.92,8506.0,40.9288,40.944,40.906,40.9364,8506.0
2016-03-28 12:05:00,53.91,53.98,53.91,53.95,24400.0,40.9288,40.982,40.9288,40.9592,24400.0
2016-03-28 12:10:00,53.96,53.97,53.94,53.97,7193.0,40.9668,40.9744,40.9516,40.9744,7193.0
2016-03-28 12:15:00,53.96,54.0,53.96,54.0,11429.0,40.9668,40.9971,40.9668,40.9971,11429.0
2016-03-28 12:20:00,54.0,54.07,54.0,54.06,16868.0,40.9971,41.0503,40.9971,41.0427,16868.0
2016-03-28 12:25:00,54.07,54.1,54.05,54.1,20712.0,41.0503,41.0731,41.0351,41.0731,20712.0
2016-03-28 12:30:00,54.1,54.1,54.06,54.07,13627.0,41.0731,41.0731,41.0427,41.0503,13627.0
2016-03-28 12:35:00,54.08,54.18,54.06,54.16,19972.0,41.0579,41.1338,41.0427,41.1186,19972.0
2016-03-28 12:40:00,54.16,54.2,54.16,54.18,13152.0,41.1186,41.149,41.1186,41.1338,13152.0
2016-03-28 12:45:00,54.18,54.19,54.16,54.19,11638.0,41.1338,41.1414,41.1186,41.1414,11638.0
2016-03-28 12:50:00,54.2,54.24,54.19,54.24,25404.0,41.149,41.1794,41.1414,41.1794,25404.0
2016-03-28 12:55:00,54.25,54.27,54.2,54.23,41103.0,41.1869,41.2021,41.149,41.1718,41103.0
2016-03-28 13:00:00,54.24,54.25,54.22,54.23,28046.0,41.1794,41.1869,41.1642,41.1718,28046.0
2016-03-28 13:05:00,54.23,54.31,54.23,54.3,16405.0,41.1718,41.2325,41.1718,41.2249,16405.0
2016-03-28 13:10:00,54.3,54.31,54.22,54.24,29741.0,41.2249,41.2325,41.1642,41.1794,29741.0
2016-03-28 13:15:00,54.24,54.25,54.22,54.25,16573.0,41.1794,41.1869,41.1642,41.1869,16573.0
2016-03-28 13:20:00,54.24,54.26,54.24,54.25,10886.0,41.1794,41.1945,41.1794,41.1869,10886.0
2016-03-28 13:25:00,54.24,54.25,54.22,54.24,7680.0,41.1794,41.1869,41.1642,41.1794,7680.0
2016-03-28 13:30:00,54.24,54.27,54.24,54.25,21816.0,41.1794,41.2021,41.1794,41.1869,21816.0
2016-03-28 13:35:00,54.26,54.29,54.23,54.24,27352.0,41.1945,41.2173,41.1718,41.1794,27352.0
2016-03-28 13:40:00,54.24,54.27,54.23,54.23,11225.0,41.1794,41.2021,41.1718,41.1718,11225.0
2016-03-28 13:45:00,54.23,54.25,54.21,54.21,9720.0,41.1718,41.1869,41.1566,41.1566,9720.0
2016-03-28 13:50:00,54.21,54.24,54.2,54.23,33996.0,41.1566,41.1794,41.149,41.1718,33996.0
2016-03-28 13:55:00,54.24,54.27,54.22,54.23,31410.0,41.1794,41.2021,41.1642,41.1718,31410.0
2016-03-28 14:00:00,54.23,54.28,54.23,54.28,14536.0,41.1718,41.2097,41.1718,41.2097,14536.0
2016-03-28 14:05:00,54.28,54.31,54.28,54.3,14379.0,41.2097,41.2325,41.2097,41.2249,14379.0
2016-03-28 14:10:00,54.31,54.38,54.3,54.37,29092.0,41.2325,41.2856,41.2249,41.2781,29092.0
2016-03-28 14:15:00,54.37,54.37,54.33,54.33,15209.0,41.2781,41.2781,41.2477,41.2477,15209.0
2016-03-28 14:20:00,54.33,54.33,54.29,54.31,12564.0,41.2477,41.2477,41.2173,41.2325,12564.0
2016-03-28 14:25:00,54.32,54.33,54.27,54.28,21151.0,41.2401,41.2477,41.2021,41.2097,21151.0
2016-03-28 14:30:00,54.27,54.28,54.24,54.25,13792.0,41.2021,41.2097,41.1794,41.1869,13792.0
2016-03-28 14:35:00,54.24,54.25,54.23,54.25,14632.0,41.1794,41.1869,41.1718,41.1869,14632.0
2016-03-28 14:40:00,54.25,54.25,54.15,54.15,14762.0,41.1869,41.1869,41.111,41.111,14762.0
2016-03-28 14:45:00,54.15,54.15,54.12,54.13,7600.0,41.111,41.111,41.0883,41.0958,7600.0
2016-03-28 14:50:00,54.13,54.15,54.12,54.14,26123.0,41.0958,41.111,41.0883,41.1034,26123.0
2016-03-28 14:55:00,54.13,54.16,54.12,54.16,20602.0,41.0958,41.1186,41.0883,41.1186,20602.0
2016-03-28 15:00:00,54.16,54.21,54.15,54.21,14382.0,41.1186,41.1566,41.111,41.1566,14382.0
2016-03-28 15:05:00,54.22,54.31,54.21,54.27,30120.0,41.1642,41.2325,41.1566,41.2021,30120.0
2016-03-28 15:10:00,54.28,54.29,54.26,54.29,9039.0,41.2097,41.2173,41.1945,41.2173,9039.0
2016-03-28 15:15:00,54.29,54.29,54.25,54.26,15361.0,41.2173,41.2173,41.1869,41.1945,15361.0
2016-03-28 15:20:00,54.25,54.27,54.24,54.27,12037.0,41.1869,41.2021,41.1794,41.2021,12037.0
2016-03-28 15:25:00,54.26,54.28,54.24,54.28,25858.0,41.1945,41.2097,41.1794,41.2097,25858.0
2016-03-28 15:30:00,54.29,54.31,54.27,54.29,31119.0,41.2173,41.2325,41.2021,41.2173,31119.0
2016-03-28 15:35:00,54.29,54.3,54.23,54.25,19968.0,41.2173,41.2249,41.1718,41.1869,19968.0
2016-03-28 15:40:00,54.25,54.28,54.25,54.27,25083.0,41.1869,41.2097,41.1869,41.2021,25083.0
2016-03-28 15:45:00,54.27,54.28,54.23,54.24,39580.0,41.2021,41.2097,41.1718,41.1794,39580.0
2016-03-28 15:50:00,54.24,54.24,54.15,54.16,49371.0,41.1794,41.1794,41.111,41.1186,49371.0
2016-03-28 15:55:00,54.15,54.2,54.12,54.17,110445.0,41.111,41.149,41.0883,41.1262,110445.0
2016-03-29 09:30:00,54.02,54.34,54.0,54.34,47555.0,41.0123,41.2553,40.9971,41.2553,47555.0
2016-03-29 09:35:00,54.32,54.38,54.27,54.35,25314.0,41.2401,41.2856,41.2021,41.2629,25314.0
2016-03-29 09:40:00,54.34,54.38,54.25,54.3,19223.0,41.2553,41.2856,41.1869,41.2249,19223.0
2016-03-29 09:45:00,54.3,54.37,54.3,54.36,14429.0,41.2249,41.2781,41.2249,41.2705,14429.0
2016-03-29 09:50:00,54.36,54.36,54.2,54.24,23447.0,41.2705,41.2705,41.149,41.1794,23447.0
2016-03-29 09:55:00,54.23,54.26,54.2,54.22,18837.0,41.1718,41.1945,41.149,41.1642,18837.0
2016-03-29 10:00:00,54.27,54.34,54.27,54.29,14132.0,41.2021,41.2553,41.2021,41.2173,14132.0
2016-03-29 10:05:00,54.29,54.29,54.13,54.21,25306.0,41.2173,41.2173,41.0958,41.1566,25306.0
2016-03-29 10:10:00,54.22,54.22,54.14,54.16,20374.0,41.1642,41.1642,41.1034,41.1186,20374.0
2016-03-29 10:15:00,54.16,54.2,54.09,54.09,21933.0,41.1186,41.149,41.0655,41.0655,21933.0
2016-03-29 10:20:00,54.1,54.14,54.08,54.12,16947.0,41.0731,41.1034,41.0579,41.0883,16947.0
2016-03-29 10:25:00,54.12,54.16,54.08,54.09,15100.0,41.0883,41.1186,41.0579,41.0655,15100.0
2016-03-29 10:30:00,54.09,54.12,54.07,54.1,19322.0,41.0655,41.0883,41.0503,41.0731,19322.0
2016-03-29 10:35:00,54.09,54.1,54.04,54.07,26544.0,41.0655,41.0731,41.0275,41.0503,26544.0
2016-03-29 10:40:00,54.07,54.09,54.04,54.07,20516.0,41.0503,41.0655,41.0275,41.0503,20516.0
2016-03-29 10:45:00,54.07,54.24,54.06,54.23,16934.0,41.0503,41.1794,41.0427,41.1718,16934.0
2016-03-29 10:50:00,54.23,54.25,54.09,54.11,69793.0,41.1718,41.1869,41.0655,41.0807,69793.0
2016-03-29 10:55:00,54.11,54.12,54.06,54.12,29947.0,41.0807,41.0883,41.0427,41.0883,29947.0
2016-03-29 11:00:00,54.12,54.14,54.09,54.09,20141.0,41.0883,41.1034,41.0655,41.0655,20141.0
2016-03-29 11:05:00,54.1,54.1,54.05,54.07,23245.0,41.0731,41.0731,41.0351,41.0503,23245.0
2016-03-29 11:10:00,54.06,54.12,54.06,54.08,18051.0,41.0427,41.0883,41.0427,41.0579,18051.0
2016-03-29 11:15:00,54.08,54.14,54.06,54.12,21514.0,41.0579,41.1034,41.0427,41.0883,21514.0
2016-03-29 11:20:00,54.12,54.21,54.12,54.2,20799.0,41.0883,41.1566,41.0883,41.149,20799.0
2016-03-29 11:25:00,54.21,54.23,54.14,54.14,8741.0,41.1566,41.1718,41.1034,41.1034,8741.0
2016-03-29 11:30:00,54.13,54.16,54.09,54.12,20810.0,41.0958,41.1186,41.0655,41.0883,20810.0
2016-03-29 11:35:00,54.12,54.12,54.0,54.04,16046.0,41.0883,41.0883,40.9971,41.0275,16046.0
2016-03-29 11:40:00,54.03,54.07,54.01,54.04,14646.0,41.0199,41.0503,41.0047,41.0275,14646.0
2016-03-29 11:45:00,54.05,54.12,54.0,54.11,19733.0,41.0351,41.0883,40.9971,41.0807,19733.0
2016-03-29 11:50:00,54.11,54.13,54.1,54.12,10954.0,41.0807,41.0958,41.0731,41.0883,10954.0
2016-03-29 11:55:00,54.12,54.13,54.08,54.11,13527.0,41.0883,41.0958,41.0579,41.0807,13527.0
2016-03-29 12:00:00,54.1,54.1,54.04,54.04,17792.0,41.0731,41.0731,41.0275,41.0275,17792.0
2016-03-29 12:05:00,54.05,54.08,54.01,54.08,17957.0,41.0351,41.0579,41.0047,41.0579,17957.0
2016-03-29 12:10:00,54.07,54.08,54.01,54.04,19776.0,41.0503,41.0579,41.0047,41.0275,19776.0
2016-03-29 12:15:00,54.04,54.05,54.0,54.04,10806.0,41.0275,41.0351,40.9971,41.0275,10806.0
2016-03-29 12:20:00,54.04,54.15,54.02,54.13,27066.0,41.0275,41.111,41.0123,41.0958,27066.0
2016-03-29 12:25:00,54.13,54.29,54.13,54.28,10796.0,41.0958,41.2173,41.0958,41.2097,10796.0
2016-03-29 12:30:00,54.3,54.34,54.23,54.27,11263.0,41.2249,41.2553,41.1718,41.2021,11263.0
2016-03-29 12:35:00,54.25,54.26,54.2,54.22,10909.0,41.1869,41.1945,41.149,41.1642,10909.0
2016-03-29 12:40:00,54.24,54.3,54.23,54.27,15462.0,41.1794,41.2249,41.1718,41.2021,15462.0
2016-03-29 12:45:00,54.28,54.31,54.24,54.25,11577.0,41.2097,41.2325,41.1794,41.1869,11577.0
2016-03-29 12:50:00,54.26,54.29,54.24,54.25,19251.0,41.1945,41.2173,41.1794,41.1869,19251.0
2016-03-29 12:55:00,54.25,54.26,54.18,54.23,11300.0,41.1869,41.1945,41.1338,41.1718,11300.0
2016-03-29 13:00:00,54.24,54.25,54.15,54.15,13445.0,41.1794,41.1869,41.111,41.111,13445.0
2016-03-29 13:05:00,54.16,54.24,54.15,54.23,17348.0,41.1186,41.1794,41.111,41.1718,17348.0
2016-03-29 13:10:00,54.24,54.31,54.24,54.28,8428.0,41.1794,41.2325,41.1794,41.2097,8428.0
2016-03-29 13:15:00,54.28,54.3,54.24,54.25,13465.0,41.2097,41.2249,41.1794,41.1869,13465.0
2016-03-29 13:20:00,54.25,54.32,54.24,54.25,12390.0,41.1869,41.2401,41.1794,41.1869,12390.0
2016-03-29 13:25:00,54.25,54.26,54.22,54.23,15146.0,41.1869,41.1945,41.1642,41.1718,15146.0
2016-03-29 13:30:00,54.23,54.26,54.21,54.22,14679.0,41.1718,41.1945,41.1566,41.1642,14679.0
2016-03-29 13:35:00,54.22,54.23,54.18,54.19,17119.0,41.1642,41.1718,41.1338,41.1414,17119.0
2016-03-29 13:40:00,54.19,54.26,54.19,54.23,9900.0,41.1414,41.1945,41.1414,41.1718,9900.0
2016-03-29 13:45:00,54.23,54.32,54.23,54.31,9439.0,41.1718,41.2401,41.1718,41.2325,9439.0
2016-03-29 13:50:00,54.32,54.37,54.31,54.33,14943.0,41.2401,41.2781,41.2325,41.2477,14943.0
2016-03-29 13:55:00,54.32,54.32,54.28,54.29,12563.0,41.2401,41.2401,41.2097,41.2173,12563.0
2016-03-29 14:00:00,54.29,54.35,54.26,54.34,21079.0,41.2173,41.2629,41.1945,41.2553,21079.0
2016-03-29 14:05:00,54.33,54.37,54.28,54.37,25725.0,41.2477,41.2781,41.2097,41.2781,25725.0
2016-03-29 14:10:00,54.36,54.4,54.34,54.4,21904.0,41.2705,41.3008,41.2553,41.3008,21904.0
2016-03-29 14:15:00,54.39,54.42,54.37,54.39,20729.0,41.2932,41.316,41.2781,41.2932,20729.0
2016-03-29 14:20:00,54.39,54.39,54.34,54.36,23467.0,41.2932,41.2932,41.2553,41.2705,23467.0
2016-03-29 14:25:00,54.37,54.48,54.35,54.46,54765.0,41.2781,41.3616,41.2629,41.3464,54765.0
2016-03-29 14:30:00,54.45,54.48,54.41,54.47,38129.0,41.3388,41.3616,41.3084,41.354,38129.0
2016-03-29 14:35:00,54.47,54.53,54.47,54.5,28394.0,41.354,41.3995,41.354,41.3767,28394.0
2016-03-29 14:40:00,54.52,54.56,54.48,54.55,29004.0,41.3919,41.4223,41.3616,41.4147,29004.0
2016-03-29 14:45:00,54.55,54.57,54.51,54.53,16844.0,41.4147,41.4299,41.3843,41.3995,16844.0
2016-03-29 14:50:00,54.54,54.54,54.47,54.48,23332.0,41.4071,41.4071,41.354,41.3616,23332.0
2016-03-29 14:55:00,54.47,54.52,54.46,54.47,28310.0,41.354,41.3919,41.3464,41.354,28310.0
2016-03-29 15:00:00,54.48,54.49,54.44,54.48,22676.0,41.3616,41.3692,41.3312,41.3616,22676.0
2016-03-29 15:05:00,54.49,54.51,54.46,54.48,32987.0,41.3692,41.3843,41.3464,41.3616,32987.0
2016-03-29 15:10:00,54.48,54.53,54.47,54.48,20862.0,41.3616,41.3995,41.354,41.3616,20862.0
2016-03-29 15:15:00,54.48,54.51,54.46,54.48,16768.0,41.3616,41.3843,41.3464,41.3616,16768.0
2016-03-29 15:20:00,54.48,54.5,54.45,54.48,19180.0,41.3616,41.3767,41.3388,41.3616,19180.0
2016-03-29 15:25:00,54.48,54.49,54.47,54.49,20791.0,41.3616,41.3692,41.354,41.3692,20791.0
2016-03-29 15:30:00,54.49,54.51,54.49,54.5,39904.0,41.3692,41.3843,41.3692,41.3767,39904.0
2016-03-29 15:35:00,54.5,54.52,54.49,54.51,30216.0,41.3767,41.3919,41.3692,41.3843,30216.0
2016-03-29 15:40:00,54.51,54.52,54.48,54.48,33730.0,41.3843,41.3919,41.3616,41.3616,33730.0
2016-03-29 15:45:00,54.49,54.49,54.41,54.47,62741.0,41.3692,41.3692,41.3084,41.354,62741.0
2016-03-29 15:50:00,54.47,54.47,54.42,54.43,71470.0,41.354,41.354,41.316,41.3236,71470.0
2016-03-29 15:55:00,54.44,54.53,54.43,54.51,95980.0,41.3312,41.3995,41.3236,41.3843,95980.0
2016-03-30 09:30:00,53.6,53.65,53.01,53.27,116608.0,40.6935,40.7314,40.2455,40.4429,116608.0
2016-03-30 09:35:00,53.23,53.23,52.99,53.11,139103.0,40.4126,40.4126,40.2303,40.3215,139103.0
2016-03-30 09:40:00,53.1,53.13,52.71,52.85,132882.0,40.3139,40.3366,40.0178,40.1241,132882.0
2016-03-30 09:45:00,52.86,53.03,52.82,52.95,94171.0,40.1317,40.2607,40.1013,40.2,94171.0
2016-03-30 09:50:00,52.95,53.01,52.83,52.87,121354.0,40.2,40.2455,40.1089,40.1392,121354.0
2016-03-30 09:55:00,52.87,52.95,52.67,52.68,122380.0,40.1392,40.2,39.9874,39.995,122380.0
2016-03-30 10:00:00,52.66,52.7,52.32,52.46,117496.0,39.9798,40.0102,39.7217,39.828,117496.0
2016-03-30 10:05:00,52.45,52.6,52.39,52.43,60828.0,39.8204,39.9343,39.7748,39.8052,60828.0
2016-03-30 10:10:00,52.44,52.87,52.44,52.79,109659.0,39.8128,40.1392,39.8128,40.0785,109659.0
2016-03-30 10:15:00,52.79,53.01,52.79,52.94,111903.0,40.0785,40.2455,40.0785,40.1924,111903.0
2016-03-30 10:20:00,52.93,53.08,52.89,52.95,68635.0,40.1848,40.2987,40.1544,40.2,68635.0
2016-03-30 10:25:00,52.95,52.96,52.83,52.91,56987.0,40.2,40.2076,40.1089,40.1696,56987.0
2016-03-30 10:30:00,52.92,53.26,52.91,53.24,83166.0,40.1772,40.4353,40.1696,40.4201,83166.0
2016-03-30 10:35:00,53.24,53.28,53.03,53.05,42312.0,40.4201,40.4505,40.2607,40.2759,42312.0
2016-03-30 10:40:00,53.06,53.2,53.03,53.09,50356.0,40.2835,40.3898,40.2607,40.3063,50356.0
2016-03-30 10:45:00,53.08,53.13,53.01,53.05,53379.0,40.2987,40.3366,40.2455,40.2759,53379.0
2016-03-30 10:50:00,53.04,53.12,53.0,53.06,26784.0,40.2683,40.329,40.2379,40.2835,26784.0
2016-03-30 10:55:00,53.08,53.09,52.95,53.03,46686.0,40.2987,40.3063,40.2,40.2607,46686.0
2016-03-30 11:00:00,53.03,53.22,53.03,53.22,41041.0,40.2607,40.405,40.2607,40.405,41041.0
2016-03-30 11:05:00,53.21,53.22,53.0,53.0,26776.0,40.3974,40.405,40.2379,40.2379,26776.0
2016-03-30 11:10:00,53.01,53.02,52.89,52.98,27682.0,40.2455,40.2531,40.1544,40.2228,27682.0
2016-03-30 11:15:00,52.97,53.04,52.91,53.01,33948.0,40.2152,40.2683,40.1696,40.2455,33948.0
2016-03-30 11:20:00,53.0,53.0,52.9,52.93,28932.0,40.2379,40.2379,40.162,40.1848,28932.0
2016-03-30 11:25:00,52.93,52.95,52.72,52.73,42914.0,40.1848,40.2,40.0254,40.033,42914.0
2016-03-30 11:30:00,52.73,52.78,52.65,52.78,33802.0,40.033,40.0709,39.9722,40.0709,33802.0
2016-03-30 11:35:00,52.77,52.8,52.71,52.79,28890.0,40.0633,40.0861,40.0178,40.0785,28890.0
2016-03-30 11:40:00,52.77,52.88,52.77,52.87,29806.0,40.0633,40.1468,40.0633,40.1392,29806.0
2016-03-30 11:45:00,52.87,52.91,52.85,52.9,23962.0,40.1392,40.1696,40.1241,40.162,23962.0
2016-03-30 11:50:00,52.9,52.99,52.88,52.99,44975.0,40.162,40.2303,40.1468,40.2303,44975.0
2016-03-30 11:55:00,52.98,53.08,52.93,53.07,59947.0,40.2228,40.2987,40.1848,40.2911,59947.0
2016-03-30 12:00:00,53.07,53.09,52.99,53.09,53078.0,40.2911,40.3063,40.2303,40.3063,53078.0
2016-03-30 12:05:00,53.1,53.1,53.05,53.07,37207.0,40.3139,40.3139,40.2759,40.2911,37207.0
2016-03-30 12:10:00,53.08,53.1,53.03,53.05,29528.0,40.2987,40.3139,40.2607,40.2759,29528.0
2016-03-30 12:15:00,53.05,53.08,52.99,52.99,23339.0,40.2759,40.2987,40.2303,40.2303,23339.0
2016-03-30 12:20:00,52.99,53.02,52.91,52.92,22183.0,40.2303,40.2531,40.1696,40.1772,22183.0
2016-03-30 12:25:00,52.92,52.97,52.92,52.94,15393.0,40.1772,40.2152,40.1772,40.1924,15393.0
2016-03-30 12:30:00,52.94,53.04,52.93,53.04,24622.0,40.1924,40.2683,40.1848,40.2683,24622.0
2016-03-30 12:35:00,53.05,53.13,53.01,53.11,27486.0,40.2759,40.3366,40.2455,40.3215,27486.0
2016-03-30 12:40:00,53.1,53.26,53.1,53.22,23707.0,40.3139,40.4353,40.3139,40.405,23707.0
2016-03-30 12:45:00,53.22,53.23,53.1,53.11,13584.0,40.405,40.4126,40.3139,40.3215,13584.0
2016-03-30 12:50:00,53.1,53.17,53.09,53.1,10847.0,40.3139,40.367,40.3063,40.3139,10847.0
2016-03-30 12:55:00,53.11,53.25,53.11,53.22,20180.0,40.3215,40.4277,40.3215,40.405,20180.0
2016-03-30 13:00:00,53.22,53.26,53.18,53.24,21722.0,40.405,40.4353,40.3746,40.4201,21722.0
2016-03-30 13:05:00,53.24,53.27,53.15,53.15,22046.0,40.4201,40.4429,40.3518,40.3518,22046.0
2016-03-30 13:10:00,53.16,53.19,53.12,53.14,18611.0,40.3594,40.3822,40.329,40.3442,18611.0
2016-03-30 13:15:00,53.13,53.17,53.12,53.17,7175.0,40.3366,40.367,40.329,40.367,7175.0
2016-03-30 13:20:00,53.17,53.26,53.17,53.26,14201.0,40.367,40.4353,40.367,40.4353,14201.0
2016-03-30 13:25:00,53.25,53.28,53.23,53.24,24143.0,40.4277,40.4505,40.4126,40.4201,24143.0
2016-03-30 13:30:00,53.23,53.3,53.23,53.3,15698.0,40.4126,40.4657,40.4126,40.4657,15698.0
2016-03-30 13:35:00,53.3,53.35,53.28,53.35,15309.0,40.4657,40.5037,40.4505,40.5037,15309.0
2016-03-30 13:40:00,53.35,53.39,53.35,53.39,17234.0,40.5037,40.534,40.5037,40.534,17234.0
2016-03-30 13:45:00,53.38,53.41,53.36,53.37,23594.0,40.5264,40.5492,40.5113,40.5188,23594.0
2016-03-30 13:50:00,53.37,53.39,53.33,53.33,15952.0,40.5188,40.534,40.4885,40.4885,15952.0
2016-03-30 13:55:00,53.34,53.34,53.23,53.24,16499.0,40.4961,40.4961,40.4126,40.4201,16499.0
2016-03-30 14:00:00,53.24,53.41,53.23,53.41,35459.0,40.4201,40.5492,40.4126,40.5492,35459.0
2016-03-30 14:05:00,53.41,53.57,53.41,53.57,36116.0,40.5492,40.6707,40.5492,40.6707,36116.0
2016-03-30 14:10:00,53.57,53.57,53.44,53.46,33725.0,40.6707,40.6707,40.572,40.5872,33725.0
2016-03-30 14:15:00,53.47,53.47,53.38,53.42,24167.0,40.5948,40.5948,40.5264,40.5568,24167.0
2016-03-30 14:20:00,53.43,53.43,53.35,53.42,21344.0,40.5644,40.5644,40.5037,40.5568,21344.0
2016-03-30 14:25:00,53.42,53.42,53.34,53.38,26722.0,40.5568,40.5568,40.4961,40.5264,26722.0
2016-03-30 14:30:00,53.39,53.42,53.34,53.41,22532.0,40.534,40.5568,40.4961,40.5492,22532.0
2016-03-30 14:35:00,53.41,53.47,53.38,53.42,30436.0,40.5492,40.5948,40.5264,40.5568,30436.0
2016-03-30 14:40:00,53.42,53.43,53.39,53.43,17283.0,40.5568,40.5644,40.534,40.5644,17283.0
2016-03-30 14:45:00,53.42,53.43,53.38,53.41,17572.0,40.5568,40.5644,40.5264,40.5492,17572.0
2016-03-30 14:50:00,53.4,53.41,53.4,53.4,6480.0,40.5416,40.5492,40.5416,40.5416,6480.0
2016-03-30 14:55:00,53.4,53.41,53.34,53.35,20417.0,40.5416,40.5492,40.4961,40.5037,20417.0
2016-03-30 15:00:00,53.35,53.39,53.31,53.39,20237.0,40.5037,40.534,40.4733,40.534,20237.0
2016-03-30 15:05:00,53.39,53.48,53.37,53.4,42932.0,40.534,40.6024,40.5188,40.5416,42932.0
2016-03-30 15:10:00,53.4,53.41,53.36,53.36,32498.0,40.5416,40.5492,40.5113,40.5113,32498.0
2016-03-30 15:15:00,53.36,53.37,53.27,53.27,52107.0,40.5113,40.5188,40.4429,40.4429,52107.0
2016-03-30 15:20:00,53.27,53.31,53.27,53.3,55757.0,40.4429,40.4733,40.4429,40.4657,55757.0
2016-03-30 15:25:00,53.3,53.36,53.29,53.35,30626.0,40.4657,40.5113,40.4581,40.5037,30626.0
2016-03-30 15:30:00,53.35,53.36,53.3,53.3,31533.0,40.5037,40.5113,40.4657,40.4657,31533.0
2016-03-30 15:35:00,53.3,53.35,53.29,53.3,45120.0,40.4657,40.5037,40.4581,40.4657,45120.0
2016-03-30 15:40:00,53.3,53.33,53.28,53.3,69220.0,40.4657,40.4885,40.4505,40.4657,69220.0
2016-03-30 15:45:00,53.3,53.35,53.29,53.35,64276.0,40.4657,40.5037,40.4581,40.5037,64276.0
2016-03-30 15:50:00,53.35,53.38,53.34,53.35,104485.0,40.5037,40.5264,40.4961,40.5037,104485.0
2016-03-30 15:55:00,53.35,53.35,53.18,53.28,263148.0,40.5037,40.5037,40.3746,40.4505,263148.0
2016-03-31 09:30:00,53.48,53.52,53.37,53.46,43444.0,40.6024,40.6327,40.5188,40.5872,43444.0
2016-03-31 09:35:00,53.43,53.44,53.23,53.4,57526.0,40.5644,40.572,40.4126,40.5416,57526.0
2016-03-31 09:40:00,53.39,53.55,53.37,53.54,19973.0,40.534,40.6555,40.5188,40.6479,19973.0
2016-03-31 09:45:00,53.56,53.77,53.56,53.71,61214.0,40.6631,40.8225,40.6631,40.777,61214.0
2016-03-31 09:50:00,53.71,53.75,53.6,53.64,28632.0,40.777,40.8073,40.6935,40.7238,28632.0
2016-03-31 09:55:00,53.64,53.78,53.63,53.73,30230.0,40.7238,40.8301,40.7162,40.7922,30230.0
2016-03-31 10:00:00,53.73,53.89,53.71,53.82,36585.0,40.7922,40.9136,40.777,40.8605,36585.0
2016-03-31 10:05:00,53.81,53.92,53.81,53.87,25295.0,40.8529,40.9364,40.8529,40.8984,25295.0
2016-03-31 10:10:00,53.87,53.96,53.87,53.9,31760.0,40.8984,40.9668,40.8984,40.9212,31760.0
2016-03-31 10:15:00,53.91,54.01,53.89,53.99,31607.0,40.9288,41.0047,40.9136,40.9896,31607.0
2016-03-31 10:20:00,53.99,54.09,53.99,54.08,32220.0,40.9896,41.0655,40.9896,41.0579,32220.0
2016-03-31 10:25:00,54.07,54.11,54.02,54.06,27438.0,41.0503,41.0807,41.0123,41.0427,27438.0
2016-03-31 10:30:00,54.07,54.16,54.07,54.16,21244.0,41.0503,41.1186,41.0503,41.1186,21244.0
2016-03-31 10:35:00,54.16,54.16,54.09,54.1,26207.0,41.1186,41.1186,41.0655,41.0731,26207.0
2016-03-31 10:40:00,54.1,54.25,54.1,54.24,23927.0,41.0731,41.1869,41.0731,41.1794,23927.0
2016-03-31 10:45:00,54.24,54.26,54.13,54.14,20137.0,41.1794,41.1945,41.0958,41.1034,20137.0
2016-03-31 10:50:00,54.14,54.23,54.09,54.23,15348.0,41.1034,41.1718,41.0655,41.1718,15348.0
2016-03-31 10:55:00,54.24,54.26,54.18,54.2,31216.0,41.1794,41.1945,41.1338,41.149,31216.0
2016-03-31 11:00:00,54.2,54.26,54.19,54.23,21949.0,41.149,41.1945,41.1414,41.1718,21949.0
2016-03-31 11:05:00,54.23,54.33,54.22,54.26,23971.0,41.1718,41.2477,41.1642,41.1945,23971.0
2016-03-31 11:10:00,54.26,54.36,54.26,54.34,36361.0,41.1945,41.2705,41.1945,41.2553,36361.0
2016-03-31 11:15:00,54.34,54.39,54.31,54.37,22755.0,41.2553,41.2932,41.2325,41.2781,22755.0
2016-03-31 11:20:00,54.38,54.38,54.25,54.28,28673.0,41.2856,41.2856,41.1869,41.2097,28673.0
2016-03-31 11:25:00,54.26,54.43,54.26,54.43,34958.0,41.1945,41.3236,41.1945,41.3236,34958.0
2016-03-31 11:30:00,54.43,54.44,54.35,54.38,19929.0,41.3236,41.3312,41.2629,41.2856,19929.0
2016-03-31 11:35:00,54.38,54.45,54.35,54.45,36536.0,41.2856,41.3388,41.2629,41.3388,36536.0
2016-03-31 11:40:00,54.44,54.49,54.35,54.38,31913.0,41.3312,41.3692,41.2629,41.2856,31913.0
2016-03-31 11:45:00,54.38,54.38,54.29,54.31,29393.0,41.2856,41.2856,41.2173,41.2325,29393.0
2016-03-31 11:50:00,54.3,54.32,54.25,54.27,21202.0,41.2249,41.2401,41.1869,41.2021,21202.0
2016-03-31 11:55:00,54.26,54.32,54.25,54.3,24008.0,41.1945,41.2401,41.1869,41.2249,24008.0
2016-03-31 12:00:00,54.29,54.31,54.29,54.31,7646.0,41.2173,41.2325,41.2173,41.2325,7646.0
2016-03-31 12:05:00,54.31,54.37,54.3,54.36,16826.0,41.2325,41.2781,41.2249,41.2705,16826.0
2016-03-31 12:10:00,54.36,54.38,54.35,54.35,16143.0,41.2705,41.2856,41.2629,41.2629,16143.0
2016-03-31 12:15:00,54.36,54.36,54.35,54.35,7884.0,41.2705,41.2705,41.2629,41.2629,7884.0
2016-03-31 12:20:00,54.36,54.38,54.3,54.3,42376.0,41.2705,41.2856,41.2249,41.2249,42376.0
2016-03-31 12:25:00,54.3,54.31,54.25,54.3,19283.0,41.2249,41.2325,41.1869,41.2249,19283.0
2016-03-31 12:30:00,54.31,54.39,54.3,54.34,26916.0,41.2325,41.2932,41.2249,41.2553,26916.0
2016-03-31 12:35:00,54.34,54.35,54.29,54.3,16979.0,41.2553,41.2629,41.2173,41.2249,16979.0
2016-03-31 12:40:00,54.29,54.32,54.27,54.32,14605.0,41.2173,41.2401,41.2021,41.2401,14605.0
2016-03-31 12:45:00,54.32,54.39,54.31,54.38,19241.0,41.2401,41.2932,41.2325,41.2856,19241.0
2016-03-31 12:50:00,54.38,54.39,54.22,54.22,19710.0,41.2856,41.2932,41.1642,41.1642,19710.0
2016-03-31 12:55:00,54.23,54.34,54.22,54.32,24023.0,41.1718,41.2553,41.1642,41.2401,24023.0
2016-03-31 13:00:00,54.33,54.34,54.22,54.22,17568.0,41.2477,41.2553,41.1642,41.1642,17568.0
2016-03-31 13:05:00,54.22,54.25,54.19,54.22,14734.0,41.1642,41.1869,41.1414,41.1642,14734.0
2016-03-31 13:10:00,54.22,54.32,54.22,54.28,28120.0,41.1642,41.2401,41.1642,41.2097,28120.0
2016-03-31 13:15:00,54.29,54.29,54.23,54.23,13947.0,41.2173,41.2173,41.1718,41.1718,13947.0
2016-03-31 13:20:00,54.22,54.27,54.21,54.23,15328.0,41.1642,41.2021,41.1566,41.1718,15328.0
2016-03-31 13:25:00,54.23,54.27,54.2,54.21,15866.0,41.1718,41.2021,41.149,41.1566,15866.0
2016-03-31 13:30:00,54.22,54.22,54.12,54.13,15728.0,41.1642,41.1642,41.0883,41.0958,15728.0
2016-03-31 13:35:00,54.12,54.19,54.11,54.19,14369.0,41.0883,41.1414,41.0807,41.1414,14369.0
2016-03-31 13:40:00,54.18,54.18,54.04,54.04,23156.0,41.1338,41.1338,41.0275,41.0275,23156.0
2016-03-31 13:45:00,54.04,54.07,54.01,54.02,28103.0,41.0275,41.0503,41.0047,41.0123,28103.0
2016-03-31 13:50:00,54.02,54.03,53.95,53.95,25480.0,41.0123,41.0199,40.9592,40.9592,25480.0
2016-03-31 13:55:00,53.96,53.97,53.91,53.95,22224.0,40.9668,40.9744,40.9288,40.9592,22224.0
2016-03-31 14:00:00,53.95,53.95,53.87,53.9,17904.0,40.9592,40.9592,40.8984,40.9212,17904.0
2016-03-31 14:05:00,53.91,53.92,53.86,53.89,20701.0,40.9288,40.9364,40.8909,40.9136,20701.0
2016-03-31 14:10:00,53.9,53.96,53.88,53.94,17488.0,40.9212,40.9668,40.906,40.9516,17488.0
2016-03-31 14:15:00,53.94,54.0,53.92,53.99,18069.0,40.9516,40.9971,40.9364,40.9896,18069.0
2016-03-31 14:20:00,53.99,54.0,53.98,53.99,8054.0,40.9896,40.9971,40.982,40.9896,8054.0
2016-03-31 14:25:00,53.99,53.99,53.87,53.87,11972.0,40.9896,40.9896,40.8984,40.8984,11972.0
2016-03-31 14:30:00,53.86,53.97,53.85,53.96,23076.0,40.8909,40.9744,40.8833,40.9668,23076.0
2016-03-31 14:35:00,53.96,53.96,53.9,53.91,18846.0,40.9668,40.9668,40.9212,40.9288,18846.0
2016-03-31 14:40:00,53.91,53.91,53.84,53.84,17237.0,40.9288,40.9288,40.8757,40.8757,17237.0
2016-03-31 14:45:00,53.84,53.92,53.83,53.9,15447.0,40.8757,40.9364,40.8681,40.9212,15447.0
2016-03-31 14:50:00,53.9,53.94,53.86,53.93,23145.0,40.9212,40.9516,40.8909,40.944,23145.0
2016-03-31 14:55:00,53.92,53.95,53.9,53.9,17622.0,40.9364,40.9592,40.9212,40.9212,17622.0
2016-03-31 15:00:00,53.91,53.95,53.86,53.95,27007.0,40.9288,40.9592,40.8909,40.9592,27007.0
2016-03-31 15:05:00,53.95,53.95,53.89,53.92,13157.0,40.9592,40.9592,40.9136,40.9364,13157.0
2016-03-31 15:10:00,53.91,53.92,53.83,53.84,27188.0,40.9288,40.9364,40.8681,40.8757,27188.0
2016-03-31 15:15:00,53.85,53.86,53.79,53.82,27974.0,40.8833,40.8909,40.8377,40.8605,27974.0
2016-03-31 15:20:00,53.81,53.94,53.81,53.89,30629.0,40.8529,40.9516,40.8529,40.9136,30629.0
2016-03-31 15:25:00,53.88,53.89,53.83,53.88,20933.0,40.906,40.9136,40.8681,40.906,20933.0
2016-03-31 15:30:00,53.88,53.99,53.85,53.93,35787.0,40.906,40.9896,40.8833,40.944,35787.0
2016-03-31 15:35:00,53.93,53.97,53.92,53.96,17665.0,40.944,40.9744,40.9364,40.9668,17665.0
2016-03-31 15:40:00,53.96,53.96,53.89,53.91,35996.0,40.9668,40.9668,40.9136,40.9288,35996.0
2016-03-31 15:45:00,53.91,53.99,53.91,53.97,54468.0,40.9288,40.9896,40.9288,40.9744,54468.0
2016-03-31 15:50:00,53.97,54.03,53.96,54.02,125976.0,40.9744,41.0199,40.9668,41.0123,125976.0
2016-03-31 15:55:00,54.02,54.02,53.95,54.01,329859.0,41.0123,41.0123,40.9592,41.0047,329859.0
2016-04-01 09:30:00,53.33,53.76,53.19,53.28,144485.0,40.4885,40.8149,40.3822,40.4505,144485.0
2016-04-01 09:35:00,53.32,53.62,53.28,53.57,33389.0,40.4809,40.7086,40.4505,40.6707,33389.0
2016-04-01 09:40:00,53.57,53.62,53.5,53.57,30244.0,40.6707,40.7086,40.6175,40.6707,30244.0
2016-04-01 09:45:00,53.58,53.62,53.52,53.56,35223.0,40.6783,40.7086,40.6327,40.6631,35223.0
2016-04-01 09:50:00,53.55,53.59,53.5,53.58,28359.0,40.6555,40.6859,40.6175,40.6783,28359.0
2016-04-01 09:55:00,53.59,53.65,53.54,53.59,33346.0,40.6859,40.7314,40.6479,40.6859,33346.0
2016-04-01 10:00:00,53.58,53.58,53.49,53.54,25741.0,40.6783,40.6783,40.61,40.6479,25741.0
2016-04-01 10:05:00,53.55,53.62,53.55,53.61,58726.0,40.6555,40.7086,40.6555,40.7011,58726.0
2016-04-01 10:10:00,53.62,53.77,53.61,53.73,27920.0,40.7086,40.8225,40.7011,40.7922,27920.0
2016-04-01 10:15:00,53.74,53.75,53.59,53.61,19271.0,40.7998,40.8073,40.6859,40.7011,19271.0
2016-04-01 10:20:00,53.62,53.63,53.55,53.62,13519.0,40.7086,40.7162,40.6555,40.7086,13519.0
2016-04-01 10:25:00,53.63,53.65,53.52,53.52,10574.0,40.7162,40.7314,40.6327,40.6327,10574.0
2016-04-01 10:30:00,53.53,53.69,53.53,53.66,20461.0,40.6403,40.7618,40.6403,40.739,20461.0
2016-04-01 10:35:00,53.66,53.78,53.65,53.69,15023.0,40.739,40.8301,40.7314,40.7618,15023.0
2016-04-01 10:40:00,53.69,53.78,53.69,53.75,25135.0,40.7618,40.8301,40.7618,40.8073,25135.0
2016-04-01 10:45:00,53.74,53.74,53.64,53.64,23503.0,40.7998,40.7998,40.7238,40.7238,23503.0
2016-04-01 10:50:00,53.63,53.64,53.57,53.57,13202.0,40.7162,40.7238,40.6707,40.6707,13202.0
2016-04-01 10:55:00,53.56,53.68,53.55,53.68,13934.0,40.6631,40.7542,40.6555,40.7542,13934.0
2016-04-01 11:00:00,53.69,53.72,53.65,53.7,27246.0,40.7618,40.7846,40.7314,40.7694,27246.0
2016-04-01 11:05:00,53.7,53.75,53.66,53.66,10618.0,40.7694,40.8073,40.739,40.739,10618.0
2016-04-01 11:10:00,53.67,53.78,53.66,53.69,36876.0,40.7466,40.8301,40.739,40.7618,36876.0
2016-04-01 11:15:00,53.7,53.75,53.66,53.71,11657.0,40.7694,40.8073,40.739,40.777,11657.0
2016-04-01 11:20:00,53.71,53.74,53.71,53.73,10671.0,40.777,40.7998,40.777,40.7922,10671.0
2016-04-01 11:25:00,53.73,53.83,53.73,53.82,22954.0,40.7922,40.8681,40.7922,40.8605,22954.0
2016-04-01 11:30:00,53.82,53.86,53.77,53.77,35496.0,40.8605,40.8909,40.8225,40.8225,35496.0
2016-04-01 11:35:00,53.76,53.76,53.65,53.66,18789.0,40.8149,40.8149,40.7314,40.739,18789.0
2016-04-01 11:40:00,53.66,53.74,53.63,53.63,18239.0,40.739,40.7998,40.7162,40.7162,18239.0
2016-04-01 11:45:00,53.63,53.65,53.59,53.59,8597.0,40.7162,40.7314,40.6859,40.6859,8597.0
2016-04-01 11:50:00,53.59,53.59,53.52,53.53,15483.0,40.6859,40.6859,40.6327,40.6403,15483.0
2016-04-01 11:55:00,53.52,53.55,53.49,53.55,11113.0,40.6327,40.6555,40.61,40.6555,11113.0
2016-04-01 12:00:00,53.56,53.66,53.56,53.65,14601.0,40.6631,40.739,40.6631,40.7314,14601.0
2016-04-01 12:05:00,53.66,53.7,53.65,53.66,13820.0,40.739,40.7694,40.7314,40.739,13820.0
2016-04-01 12:10:00,53.66,53.67,53.6,53.6,4274.0,40.739,40.7466,40.6935,40.6935,4274.0
2016-04-01 12:15:00,53.6,53.67,53.6,53.65,8719.0,40.6935,40.7466,40.6935,40.7314,8719.0
2016-04-01 12:20:00,53.65,53.65,53.61,53.61,4848.0,40.7314,40.7314,40.7011,40.7011,4848.0
2016-04-01 12:25:00,53.61,53.63,53.6,53.63,3365.0,40.7011,40.7162,40.6935,40.7162,3365.0
2016-04-01 12:30:00,53.64,53.65,53.61,53.61,10014.0,40.7238,40.7314,40.7011,40.7011,10014.0
2016-04-01 12:35:00,53.62,53.68,53.6,53.65,11925.0,40.7086,40.7542,40.6935,40.7314,11925.0
2016-04-01 12:40:00,53.65,53.69,53.64,53.66,5493.0,40.7314,40.7618,40.7238,40.739,5493.0
2016-04-01 12:45:00,53.67,53.7,53.65,53.7,10527.0,40.7466,40.7694,40.7314,40.7694,10527.0
2016-04-01 12:50:00,53.7,53.74,53.69,53.71,11831.0,40.7694,40.7998,40.7618,40.777,11831.0
2016-04-01 12:55:00,53.7,53.73,53.7,53.7,4593.0,40.7694,40.7922,40.7694,40.7694,4593.0
2016-04-01 13:00:00,53.7,53.73,53.68,53.68,10746.0,40.7694,40.7922,40.7542,40.7542,10746.0
2016-04-01 13:05:00,53.68,53.71,53.67,53.7,6341.0,40.7542,40.777,40.7466,40.7694,6341.0
2016-04-01 13:10:00,53.69,53.75,53.69,53.73,9778.0,40.7618,40.8073,40.7618,40.7922,9778.0
2016-04-01 13:15:00,53.74,53.74,53.71,53.71,8580.0,40.7998,40.7998,40.777,40.777,8580.0
2016-04-01 13:20:00,53.72,53.75,53.7,53.75,9991.0,40.7846,40.8073,40.7694,40.8073,9991.0
2016-04-01 13:25:00,53.75,53.77,53.74,53.75,14148.0,40.8073,40.8225,40.7998,40.8073,14148.0
2016-04-01 13:30:00,53.75,53.81,53.75,53.81,12743.0,40.8073,40.8529,40.8073,40.8529,12743.0
2016-04-01 13:35:00,53.82,53.84,53.8,53.84,7613.0,40.8605,40.8757,40.8453,40.8757,7613.0
2016-04-01 13:40:00,53.84,53.89,53.84,53.88,10541.0,40.8757,40.9136,40.8757,40.906,10541.0
2016-04-01 13:45:00,53.88,53.91,53.88,53.91,12228.0,40.906,40.9288,40.906,40.9288,12228.0
2016-04-01 13:50:00,53.92,53.94,53.9,53.91,6280.0,40.9364,40.9516,40.9212,40.9288,6280.0
2016-04-01 13:55:00,53.9,53.9,53.87,53.9,10340.0,40.9212,40.9212,40.8984,40.9212,10340.0
2016-04-01 14:00:00,53.9,53.97,53.89,53.97,19833.0,40.9212,40.9744,40.9136,40.9744,19833.0
2016-04-01 14:05:00,53.97,53.99,53.96,53.98,3678.0,40.9744,40.9896,40.9668,40.982,3678.0
2016-04-01 14:10:00,53.98,54.0,53.97,53.99,11419.0,40.982,40.9971,40.9744,40.9896,11419.0
2016-04-01 14:15:00,54.0,54.01,53.98,53.98,15454.0,40.9971,41.0047,40.982,40.982,15454.0
2016-04-01 14:20:00,53.98,53.99,53.94,53.94,14576.0,40.982,40.9896,40.9516,40.9516,14576.0
2016-04-01 14:25:00,53.95,53.98,53.92,53.96,21696.0,40.9592,40.982,40.9364,40.9668,21696.0
2016-04-01 14:30:00,53.97,54.03,53.97,54.03,19630.0,40.9744,41.0199,40.9744,41.0199,19630.0
2016-04-01 14:35:00,54.03,54.07,54.0,54.06,22834.0,41.0199,41.0503,40.9971,41.0427,22834.0
2016-04-01 14:40:00,54.07,54.12,54.06,54.07,16712.0,41.0503,41.0883,41.0427,41.0503,16712.0
2016-04-01 14:45:00,54.08,54.12,54.08,54.12,9277.0,41.0579,41.0883,41.0579,41.0883,9277.0
2016-04-01 14:50:00,54.12,54.12,54.02,54.03,12162.0,41.0883,41.0883,41.0123,41.0199,12162.0
2016-04-01 14:55:00,54.03,54.07,54.01,54.06,19598.0,41.0199,41.0503,41.0047,41.0427,19598.0
2016-04-01 15:00:00,54.05,54.07,54.04,54.07,11566.0,41.0351,41.0503,41.0275,41.0503,11566.0
2016-04-01 15:05:00,54.07,54.13,54.07,54.11,15473.0,41.0503,41.0958,41.0503,41.0807,15473.0
2016-04-01 15:10:00,54.11,54.12,54.07,54.07,15221.0,41.0807,41.0883,41.0503,41.0503,15221.0
2016-04-01 15:15:00,54.08,54.11,54.07,54.1,8912.0,41.0579,41.0807,41.0503,41.0731,8912.0
2016-04-01 15:20:00,54.1,54.1,54.08,54.08,8330.0,41.0731,41.0731,41.0579,41.0579,8330.0
2016-04-01 15:25:00,54.08,54.1,54.06,54.09,10307.0,41.0579,41.0731,41.0427,41.0655,10307.0
2016-04-01 15:30:00,54.09,54.15,54.09,54.15,17388.0,41.0655,41.111,41.0655,41.111,17388.0
2016-04-01 15:35:00,54.14,54.17,54.12,54.16,20257.0,41.1034,41.1262,41.0883,41.1186,20257.0
2016-04-01 15:40:00,54.16,54.17,54.14,54.15,20682.0,41.1186,41.1262,41.1034,41.111,20682.0
2016-04-01 15:45:00,54.16,54.2,54.16,54.2,27170.0,41.1186,41.149,41.1186,41.149,27170.0
2016-04-01 15:50:00,54.2,54.2,54.14,54.14,28970.0,41.149,41.149,41.1034,41.1034,28970.0
2016-04-01 15:55:00,54.15,54.2,54.13,54.18,78047.0,41.111,41.149,41.0958,41.1338,78047.0
2016-04-04 09:30:00,54.42,54.45,54.15,54.37,49444.0,41.316,41.3388,41.111,41.2781,49444.0
2016-04-04 09:35:00,54.36,54.42,54.34,54.38,7703.0,41.2705,41.316,41.2553,41.2856,7703.0
2016-04-04 09:40:00,54.36,54.36,54.28,54.32,10087.0,41.2705,41.2705,41.2097,41.2401,10087.0
2016-04-04 09:45:00,54.33,54.33,54.22,54.22,11527.0,41.2477,41.2477,41.1642,41.1642,11527.0
2016-04-04 09:50:00,54.23,54.23,54.14,54.21,8741.0,41.1718,41.1718,41.1034,41.1566,8741.0
2016-04-04 09:55:00,54.2,54.2,54.15,54.16,19739.0,41.149,41.149,41.111,41.1186,19739.0
2016-04-04 10:00:00,54.15,54.16,54.09,54.11,16451.0,41.111,41.1186,41.0655,41.0807,16451.0
2016-04-04 10:05:00,54.12,54.2,54.12,54.17,6850.0,41.0883,41.149,41.0883,41.1262,6850.0
2016-04-04 10:10:00,54.19,54.19,54.09,54.09,5541.0,41.1414,41.1414,41.0655,41.0655,5541.0
2016-04-04 10:15:00,54.09,54.09,54.03,54.04,4800.0,41.0655,41.0655,41.0199,41.0275,4800.0
2016-04-04 10:20:00,54.05,54.09,54.04,54.05,5806.0,41.0351,41.0655,41.0275,41.0351,5806.0
2016-04-04 10:25:00,54.04,54.05,54.0,54.0,11382.0,41.0275,41.0351,40.9971,40.9971,11382.0
2016-04-04 10:30:00,53.99,54.02,53.99,54.01,7928.0,40.9896,41.0123,40.9896,41.0047,7928.0
2016-04-04 10:35:00,54.01,54.01,53.93,53.97,9197.0,41.0047,41.0047,40.944,40.9744,9197.0
2016-04-04 10:40:00,53.97,53.98,53.96,53.97,3965.0,40.9744,40.982,40.9668,40.9744,3965.0
2016-04-04 10:45:00,53.96,53.96,53.82,53.82,12110.0,40.9668,40.9668,40.8605,40.8605,12110.0
2016-04-04 10:50:00,53.83,53.83,53.72,53.73,8482.0,40.8681,40.8681,40.7846,40.7922,8482.0
2016-04-04 10:55:00,53.74,53.76,53.69,53.73,9274.0,40.7998,40.8149,40.7618,40.7922,9274.0
2016-04-04 11:00:00,53.73,53.74,53.69,53.7,13936.0,40.7922,40.7998,40.7618,40.7694,13936.0
2016-04-04 11:05:00,53.69,53.7,53.65,53.7,14376.0,40.7618,40.7694,40.7314,40.7694,14376.0
2016-04-04 11:10:00,53.7,53.76,53.7,53.7,14556.0,40.7694,40.8149,40.7694,40.7694,14556.0
2016-04-04 11:15:00,53.71,53.75,53.7,53.74,10619.0,40.777,40.8073,40.7694,40.7998,10619.0
2016-04-04 11:20:00,53.74,53.79,53.73,53.77,17245.0,40.7998,40.8377,40.7922,40.8225,17245.0
2016-04-04 11:25:00,53.77,53.83,53.76,53.82,11679.0,40.8225,40.8681,40.8149,40.8605,11679.0
2016-04-04 11:30:00,53.82,53.82,53.74,53.75,11405.0,40.8605,40.8605,40.7998,40.8073,11405.0
2016-04-04 11:35:00,53.75,53.79,53.75,53.79,4536.0,40.8073,40.8377,40.8073,40.8377,4536.0
2016-04-04 11:40:00,53.78,53.78,53.74,53.74,5816.0,40.8301,40.8301,40.7998,40.7998,5816.0
2016-04-04 11:45:00,53.73,53.8,53.73,53.8,7733.0,40.7922,40.8453,40.7922,40.8453,7733.0
2016-04-04 11:50:00,53.8,53.82,53.79,53.79,2695.0,40.8453,40.8605,40.8377,40.8377,2695.0
2016-04-04 11:55:00,53.79,53.8,53.78,53.8,3280.0,40.8377,40.8453,40.8301,40.8453,3280.0
2016-04-04 12:00:00,53.8,53.8,53.75,53.78,9985.0,40.8453,40.8453,40.8073,40.8301,9985.0
2016-04-04 12:05:00,53.78,53.82,53.77,53.81,7475.0,40.8301,40.8605,40.8225,40.8529,7475.0
2016-04-04 12:10:00,53.81,53.86,53.81,53.85,3720.0,40.8529,40.8909,40.8529,40.8833,3720.0
2016-04-04 12:15:00,53.87,53.87,53.82,53.83,12411.0,40.8984,40.8984,40.8605,40.8681,12411.0
2016-04-04 12:20:00,53.82,53.82,53.78,53.79,5600.0,40.8605,40.8605,40.8301,40.8377,5600.0
2016-04-04 12:25:00,53.8,53.8,53.76,53.76,11727.0,40.8453,40.8453,40.8149,40.8149,11727.0
2016-04-04 12:30:00,53.76,53.76,53.73,53.73,12020.0,40.8149,40.8149,40.7922,40.7922,12020.0
2016-04-04 12:35:00,53.73,53.75,53.72,53.73,8563.0,40.7922,40.8073,40.7846,40.7922,8563.0
2016-04-04 12:40:00,53.73,53.77,53.72,53.76,9269.0,40.7922,40.8225,40.7846,40.8149,9269.0
2016-04-04 12:45:00,53.76,53.8,53.74,53.77,6676.0,40.8149,40.8453,40.7998,40.8225,6676.0
2016-04-04 12:50:00,53.78,53.83,53.76,53.83,4449.0,40.8301,40.8681,40.8149,40.8681,4449.0
2016-04-04 12:55:00,53.83,53.84,53.73,53.73,13489.0,40.8681,40.8757,40.7922,40.7922,13489.0
2016-04-04 13:00:00,53.75,53.77,53.72,53.72,8054.0,40.8073,40.8225,40.7846,40.7846,8054.0
2016-04-04 13:05:00,53.72,53.73,53.68,53.7,8352.0,40.7846,40.7922,40.7542,40.7694,8352.0
2016-04-04 13:10:00,53.7,53.72,53.7,53.71,3804.0,40.7694,40.7846,40.7694,40.777,3804.0
2016-04-04 13:15:00,53.72,53.74,53.69,53.73,5343.0,40.7846,40.7998,40.7618,40.7922,5343.0
2016-04-04 13:20:00,53.73,53.74,53.72,53.72,4008.0,40.7922,40.7998,40.7846,40.7846,4008.0
2016-04-04 13:25:00,53.72,53.72,53.71,53.72,8909.0,40.7846,40.7846,40.777,40.7846,8909.0
2016-04-04 13:30:00,53.71,53.72,53.71,53.71,770.0,40.777,40.7846,40.777,40.777,770.0
2016-04-04 13:35:00,53.72,53.72,53.71,53.72,1517.0,40.7846,40.7846,40.777,40.7846,1517.0
2016-04-04 13:40:00,53.72,53.72,53.67,53.68,18763.0,40.7846,40.7846,40.7466,40.7542,18763.0
2016-04-04 13:45:00,53.69,53.7,53.66,53.66,14405.0,40.7618,40.7694,40.739,40.739,14405.0
2016-04-04 13:50:00,53.66,53.67,53.62,53.63,21460.0,40.739,40.7466,40.7086,40.7162,21460.0
2016-04-04 13:55:00,53.63,53.63,53.58,53.6,33311.0,40.7162,40.7162,40.6783,40.6935,33311.0
2016-04-04 14:00:00,53.61,53.61,53.55,53.56,14062.0,40.7011,40.7011,40.6555,40.6631,14062.0
2016-04-04 14:05:00,53.55,53.56,53.45,53.46,51758.0,40.6555,40.6631,40.5796,40.5872,51758.0
2016-04-04 14:10:00,53.47,53.49,53.42,53.48,36772.0,40.5948,40.61,40.5568,40.6024,36772.0
2016-04-04 14:15:00,53.49,53.51,53.44,53.49,23356.0,40.61,40.6251,40.572,40.61,23356.0
2016-04-04 14:20:00,53.48,53.48,53.36,53.38,66942.0,40.6024,40.6024,40.5113,40.5264,66942.0
2016-04-04 14:25:00,53.38,53.47,53.37,53.46,28662.0,40.5264,40.5948,40.5188,40.5872,28662.0
2016-04-04 14:30:00,53.47,53.47,53.44,53.44,11411.0,40.5948,40.5948,40.572,40.572,11411.0
2016-04-04 14:35:00,53.45,53.49,53.41,53.41,40046.0,40.5796,40.61,40.5492,40.5492,40046.0
2016-04-04 14:40:00,53.42,53.42,53.37,53.39,73196.0,40.5568,40.5568,40.5188,40.534,73196.0
2016-04-04 14:45:00,53.39,53.4,53.36,53.4,16986.0,40.534,40.5416,40.5113,40.5416,16986.0
2016-04-04 14:50:00,53.4,53.4,53.38,53.39,11960.0,40.5416,40.5416,40.5264,40.534,11960.0
2016-04-04 14:55:00,53.39,53.41,53.38,53.4,27980.0,40.534,40.5492,40.5264,40.5416,27980.0
2016-04-04 15:00:00,53.39,53.53,53.39,53.52,55599.0,40.534,40.6403,40.534,40.6327,55599.0
2016-04-04 15:05:00,53.52,53.53,53.45,53.45,15974.0,40.6327,40.6403,40.5796,40.5796,15974.0
2016-04-04 15:10:00,53.45,53.48,53.43,53.47,15964.0,40.5796,40.6024,40.5644,40.5948,15964.0
2016-04-04 15:15:00,53.47,53.48,53.4,53.4,16108.0,40.5948,40.6024,40.5416,40.5416,16108.0
2016-04-04 15:20:00,53.4,53.4,53.34,53.35,24610.0,40.5416,40.5416,40.4961,40.5037,24610.0
2016-04-04 15:25:00,53.35,53.37,53.3,53.31,22257.0,40.5037,40.5188,40.4657,40.4733,22257.0
2016-04-04 15:30:00,53.3,53.36,53.3,53.34,33568.0,40.4657,40.5113,40.4657,40.4961,33568.0
2016-04-04 15:35:00,53.34,53.35,53.31,53.34,42153.0,40.4961,40.5037,40.4733,40.4961,42153.0
2016-04-04 15:40:00,53.33,53.38,53.31,53.34,72278.0,40.4885,40.5264,40.4733,40.4961,72278.0
2016-04-04 15:45:00,53.34,53.41,53.33,53.39,37351.0,40.4961,40.5492,40.4885,40.534,37351.0
2016-04-04 15:50:00,53.39,53.42,53.37,53.37,52670.0,40.534,40.5568,40.5188,40.5188,52670.0
2016-04-04 15:55:00,53.37,53.45,53.37,53.44,98880.0,40.5188,40.5796,40.5188,40.572,98880.0
2016-04-05 09:30:00,54.49,54.51,53.35,53.61,140722.0,41.3692,41.3843,40.5037,40.7011,140722.0
2016-04-05 09:35:00,53.54,53.6,53.48,53.55,23328.0,40.6479,40.6935,40.6024,40.6555,23328.0
2016-04-05 09:40:00,53.57,53.65,53.47,53.56,19753.0,40.6707,40.7314,40.5948,40.6631,19753.0
2016-04-05 09:45:00,53.55,53.57,53.48,53.5,23973.0,40.6555,40.6707,40.6024,40.6175,23973.0
2016-04-05 09:50:00,53.5,53.55,53.42,53.55,21372.0,40.6175,40.6555,40.5568,40.6555,21372.0
2016-04-05 09:55:00,53.54,53.55,53.41,53.44,30970.0,40.6479,40.6555,40.5492,40.572,30970.0
2016-04-05 10:00:00,53.43,53.6,53.43,53.52,26769.0,40.5644,40.6935,40.5644,40.6327,26769.0
2016-04-05 10:05:00,53.52,53.64,53.47,53.55,21851.0,40.6327,40.7238,40.5948,40.6555,21851.0
2016-04-05 10:10:00,53.55,53.61,53.51,53.59,13696.0,40.6555,40.7011,40.6251,40.6859,13696.0
2016-04-05 10:15:00,53.6,53.63,53.5,53.58,16290.0,40.6935,40.7162,40.6175,40.6783,16290.0
2016-04-05 10:20:00,53.57,53.57,53.44,53.44,15146.0,40.6707,40.6707,40.572,40.572,15146.0
2016-04-05 10:25:00,53.44,53.52,53.42,53.51,14250.0,40.572,40.6327,40.5568,40.6251,14250.0
2016-04-05 10:30:00,53.51,53.54,53.45,53.46,11201.0,40.6251,40.6479,40.5796,40.5872,11201.0
2016-04-05 10:35:00,53.45,53.47,53.37,53.37,22729.0,40.5796,40.5948,40.5188,40.5188,22729.0
2016-04-05 10:40:00,53.38,53.38,53.29,53.34,88046.0,40.5264,40.5264,40.4581,40.4961,88046.0
2016-04-05 10:45:00,53.33,53.47,53.33,53.45,10267.0,40.4885,40.5948,40.4885,40.5796,10267.0
2016-04-05 10:50:00,53.44,53.44,53.37,53.39,9023.0,40.572,40.572,40.5188,40.534,9023.0
2016-04-05 10:55:00,53.39,53.44,53.35,53.44,14584.0,40.534,40.572,40.5037,40.572,14584.0
2016-04-05 11:00:00,53.43,53.48,53.42,53.43,17405.0,40.5644,40.6024,40.5568,40.5644,17405.0
2016-04-05 11:05:00,53.45,53.53,53.44,53.5,11132.0,40.5796,40.6403,40.572,40.6175,11132.0
2016-04-05 11:10:00,53.5,53.56,53.49,53.49,9666.0,40.6175,40.6631,40.61,40.61,9666.0
2016-04-05 11:15:00,53.49,53.51,53.44,53.45,12002.0,40.61,40.6251,40.572,40.5796,12002.0
2016-04-05 11:20:00,53.45,53.51,53.44,53.44,10094.0,40.5796,40.6251,40.572,40.572,10094.0
2016-04-05 11:25:00,53.43,53.43,53.39,53.41,11551.0,40.5644,40.5644,40.534,40.5492,11551.0
2016-04-05 11:30:00,53.41,53.47,53.39,53.4,12157.0,40.5492,40.5948,40.534,40.5416,12157.0
2016-04-05 11:35:00,53.4,53.43,53.36,53.42,14185.0,40.5416,40.5644,40.5113,40.5568,14185.0
2016-04-05 11:40:00,53.42,53.43,53.32,53.34,21597.0,40.5568,40.5644,40.4809,40.4961,21597.0
2016-04-05 11:45:00,53.33,53.36,53.31,53.34,5292.0,40.4885,40.5113,40.4733,40.4961,5292.0
2016-04-05 11:50:00,53.35,53.35,53.26,53.31,37951.0,40.5037,40.5037,40.4353,40.4733,37951.0
2016-04-05 11:55:00,53.3,53.31,53.27,53.3,6757.0,40.4657,40.4733,40.4429,40.4657,6757.0
2016-04-05 12:00:00,53.31,53.37,53.31,53.36,11144.0,40.4733,40.5188,40.4733,40.5113,11144.0
2016-04-05 12:05:00,53.37,53.38,53.3,53.3,13532.0,40.5188,40.5264,40.4657,40.4657,13532.0
2016-04-05 12:10:00,53.3,53.34,53.3,53.32,6966.0,40.4657,40.4961,40.4657,40.4809,6966.0
2016-04-05 12:15:00,53.32,53.32,53.2,53.2,7537.0,40.4809,40.4809,40.3898,40.3898,7537.0
2016-04-05 12:20:00,53.2,53.28,53.19,53.28,9975.0,40.3898,40.4505,40.3822,40.4505,9975.0
2016-04-05 12:25:00,53.27,53.29,53.26,53.28,7692.0,40.4429,40.4581,40.4353,40.4505,7692.0
2016-04-05 12:30:00,53.27,53.3,53.26,53.3,4734.0,40.4429,40.4657,40.4353,40.4657,4734.0
2016-04-05 12:35:00,53.29,53.33,53.28,53.32,9314.0,40.4581,40.4885,40.4505,40.4809,9314.0
2016-04-05 12:40:00,53.32,53.33,53.27,53.28,12730.0,40.4809,40.4885,40.4429,40.4505,12730.0
2016-04-05 12:45:00,53.29,53.32,53.24,53.24,11571.0,40.4581,40.4809,40.4201,40.4201,11571.0
2016-04-05 12:50:00,53.24,53.25,53.18,53.19,7926.0,40.4201,40.4277,40.3746,40.3822,7926.0
2016-04-05 12:55:00,53.18,53.22,53.16,53.21,9788.0,40.3746,40.405,40.3594,40.3974,9788.0
2016-04-05 13:00:00,53.21,53.28,53.19,53.26,11531.0,40.3974,40.4505,40.3822,40.4353,11531.0
2016-04-05 13:05:00,53.26,53.29,53.21,53.22,31812.0,40.4353,40.4581,40.3974,40.405,31812.0
2016-04-05 13:10:00,53.21,53.23,53.2,53.23,18069.0,40.3974,40.4126,40.3898,40.4126,18069.0
2016-04-05 13:15:00,53.23,53.23,53.2,53.21,16342.0,40.4126,40.4126,40.3898,40.3974,16342.0
2016-04-05 13:20:00,53.21,53.22,53.2,53.22,30508.0,40.3974,40.405,40.3898,40.405,30508.0
2016-04-05 13:25:00,53.21,53.22,53.11,53.18,61531.0,40.3974,40.405,40.3215,40.3746,61531.0
2016-04-05 13:30:00,53.19,53.2,53.15,53.16,22932.0,40.3822,40.3898,40.3518,40.3594,22932.0
2016-04-05 13:35:00,53.16,53.22,53.15,53.21,7802.0,40.3594,40.405,40.3518,40.3974,7802.0
2016-04-05 13:40:00,53.21,53.25,53.2,53.23,8714.0,40.3974,40.4277,40.3898,40.4126,8714.0
2016-04-05 13:45:00,53.23,53.27,53.23,53.26,6841.0,40.4126,40.4429,40.4126,40.4353,6841.0
2016-04-05 13:50:00,53.26,53.35,53.25,53.35,10801.0,40.4353,40.5037,40.4277,40.5037,10801.0
2016-04-05 13:55:00,53.36,53.39,53.31,53.31,16521.0,40.5113,40.534,40.4733,40.4733,16521.0
2016-04-05 14:00:00,53.31,53.33,53.25,53.27,12136.0,40.4733,40.4885,40.4277,40.4429,12136.0
2016-04-05 14:05:00,53.28,53.28,53.23,53.25,10721.0,40.4505,40.4505,40.4126,40.4277,10721.0
2016-04-05 14:10:00,53.25,53.25,53.22,53.24,13686.0,40.4277,40.4277,40.405,40.4201,13686.0
2016-04-05 14:15:00,53.24,53.29,53.24,53.29,24654.0,40.4201,40.4581,40.4201,40.4581,24654.0
2016-04-05 14:20:00,53.3,53.36,53.29,53.36,6885.0,40.4657,40.5113,40.4581,40.5113,6885.0
2016-04-05 14:25:00,53.34,53.41,53.33,53.4,10272.0,40.4961,40.5492,40.4885,40.5416,10272.0
2016-04-05 14:30:00,53.41,53.46,53.41,53.45,16680.0,40.5492,40.5872,40.5492,40.5796,16680.0
2016-04-05 14:35:00,53.45,53.47,53.42,53.45,19099.0,40.5796,40.5948,40.5568,40.5796,19099.0
2016-04-05 14:40:00,53.46,53.47,53.43,53.46,6314.0,40.5872,40.5948,40.5644,40.5872,6314.0
2016-04-05 14:45:00,53.45,53.46,53.43,53.45,11251.0,40.5796,40.5872,40.5644,40.5796,11251.0
2016-04-05 14:50:00,53.45,53.49,53.44,53.46,11138.0,40.5796,40.61,40.572,40.5872,11138.0
2016-04-05 14:55:00,53.46,53.48,53.43,53.44,9771.0,40.5872,40.6024,40.5644,40.572,9771.0
2016-04-05 15:00:00,53.44,53.45,53.38,53.41,10744.0,40.572,40.5796,40.5264,40.5492,10744.0
2016-04-05 15:05:00,53.41,53.41,53.32,53.33,8626.0,40.5492,40.5492,40.4809,40.4885,8626.0
2016-04-05 15:10:00,53.33,53.37,53.3,53.37,12100.0,40.4885,40.5188,40.4657,40.5188,12100.0
2016-04-05 15:15:00,53.37,53.37,53.33,53.34,15880.0,40.5188,40.5188,40.4885,40.4961,15880.0
2016-04-05 15:20:00,53.34,53.36,53.26,53.28,15487.0,40.4961,40.5113,40.4353,40.4505,15487.0
2016-04-05 15:25:00,53.29,53.31,53.26,53.27,21938.0,40.4581,40.4733,40.4353,40.4429,21938.0
2016-04-05 15:30:00,53.27,53.3,53.19,53.21,30421.0,40.4429,40.4657,40.3822,40.3974,30421.0
2016-04-05 15:35:00,53.21,53.25,53.19,53.21,24376.0,40.3974,40.4277,40.3822,40.3974,24376.0
2016-04-05 15:40:00,53.21,53.22,53.19,53.19,23610.0,40.3974,40.405,40.3822,40.3822,23610.0
2016-04-05 15:45:00,53.19,53.26,53.18,53.25,37237.0,40.3822,40.4353,40.3746,40.4277,37237.0
2016-04-05 15:50:00,53.24,53.24,53.09,53.12,75253.0,40.4201,40.4201,40.3063,40.329,75253.0
2016-04-05 15:55:00,53.12,53.14,53.05,53.12,205101.0,40.329,40.3442,40.2759,40.329,205101.0
2016-04-06 09:30:00,53.17,53.18,52.62,53.0,50257.0,40.367,40.3746,39.9494,40.2379,50257.0
2016-04-06 09:35:00,53.03,53.25,52.98,53.04,21917.0,40.2607,40.4277,40.2228,40.2683,21917.0
2016-04-06 09:40:00,53.04,53.1,52.97,53.01,17439.0,40.2683,40.3139,40.2152,40.2455,17439.0
2016-04-06 09:45:00,53.0,53.04,52.93,52.99,18003.0,40.2379,40.2683,40.1848,40.2303,18003.0
2016-04-06 09:50:00,53.0,53.06,52.94,52.98,23198.0,40.2379,40.2835,40.1924,40.2228,23198.0
2016-04-06 09:55:00,52.99,53.16,52.99,53.05,13464.0,40.2303,40.3594,40.2303,40.2759,13464.0
2016-04-06 10:00:00,53.04,53.1,53.01,53.09,13412.0,40.2683,40.3139,40.2455,40.3063,13412.0
2016-04-06 10:05:00,53.08,53.08,52.97,52.97,13063.0,40.2987,40.2987,40.2152,40.2152,13063.0
2016-04-06 10:10:00,52.97,52.97,52.86,52.87,22216.0,40.2152,40.2152,40.1317,40.1392,22216.0
2016-04-06 10:15:00,52.87,52.9,52.78,52.83,24046.0,40.1392,40.162,40.0709,40.1089,24046.0
2016-04-06 10:20:00,52.81,52.9,52.79,52.85,17345.0,40.0937,40.162,40.0785,40.1241,17345.0
2016-04-06 10:25:00,52.84,52.96,52.8,52.91,6905.0,40.1165,40.2076,40.0861,40.1696,6905.0
2016-04-06 10:30:00,52.94,53.0,52.86,52.99,13401.0,40.1924,40.2379,40.1317,40.2303,13401.0
2016-04-06 10:35:00,52.98,52.98,52.85,52.85,20438.0,40.2228,40.2228,40.1241,40.1241,20438.0
2016-04-06 10:40:00,52.86,52.9,52.83,52.86,32778.0,40.1317,40.162,40.1089,40.1317,32778.0
2016-04-06 10:45:00,52.85,52.9,52.83,52.88,35251.0,40.1241,40.162,40.1089,40.1468,35251.0
2016-04-06 10:50:00,52.88,52.91,52.82,52.84,36671.0,40.1468,40.1696,40.1013,40.1165,36671.0
2016-04-06 10:55:00,52.85,52.96,52.79,52.96,35660.0,40.1241,40.2076,40.0785,40.2076,35660.0
2016-04-06 11:00:00,52.94,53.04,52.89,53.04,54072.0,40.1924,40.2683,40.1544,40.2683,54072.0
2016-04-06 11:05:00,53.05,53.14,53.03,53.14,17915.0,40.2759,40.3442,40.2607,40.3442,17915.0
2016-04-06 11:10:00,53.14,53.23,53.14,53.23,17418.0,40.3442,40.4126,40.3442,40.4126,17418.0
2016-04-06 11:15:00,53.23,53.27,53.21,53.24,10683.0,40.4126,40.4429,40.3974,40.4201,10683.0
2016-04-06 11:20:00,53.24,53.29,53.24,53.26,11804.0,40.4201,40.4581,40.4201,40.4353,11804.0
2016-04-06 11:25:00,53.26,53.27,53.21,53.24,12441.0,40.4353,40.4429,40.3974,40.4201,12441.0
2016-04-06 11:30:00,53.23,53.25,53.18,53.2,35451.0,40.4126,40.4277,40.3746,40.3898,35451.0
2016-04-06 11:35:00,53.2,53.22,53.13,53.14,8800.0,40.3898,40.405,40.3366,40.3442,8800.0
2016-04-06 11:40:00,53.12,53.17,53.1,53.11,45172.0,40.329,40.367,40.3139,40.3215,45172.0
2016-04-06 11:45:00,53.11,53.12,53.05,53.08,8188.0,40.3215,40.329,40.2759,40.2987,8188.0
2016-04-06 11:50:00,53.07,53.22,53.07,53.15,45337.0,40.2911,40.405,40.2911,40.3518,45337.0
2016-04-06 11:55:00,53.14,53.21,53.06,53.06,16741.0,40.3442,40.3974,40.2835,40.2835,16741.0
2016-04-06 12:00:00,53.08,53.21,53.05,53.21,41216.0,40.2987,40.3974,40.2759,40.3974,41216.0
2016-04-06 12:05:00,53.21,53.29,53.21,53.28,9367.0,40.3974,40.4581,40.3974,40.4505,9367.0
2016-04-06 12:10:00,53.29,53.31,53.26,53.31,6000.0,40.4581,40.4733,40.4353,40.4733,6000.0
2016-04-06 12:15:00,53.31,53.34,53.31,53.31,8276.0,40.4733,40.4961,40.4733,40.4733,8276.0
2016-04-06 12:20:00,53.32,53.34,53.29,53.31,7814.0,40.4809,40.4961,40.4581,40.4733,7814.0
2016-04-06 12:25:00,53.3,53.33,53.3,53.33,5433.0,40.4657,40.4885,40.4657,40.4885,5433.0
2016-04-06 12:30:00,53.34,53.39,53.34,53.36,9940.0,40.4961,40.534,40.4961,40.5113,9940.0
2016-04-06 12:35:00,53.37,53.42,53.36,53.4,14345.0,40.5188,40.5568,40.5113,40.5416,14345.0
2016-04-06 12:40:00,53.41,53.45,53.4,53.44,7961.0,40.5492,40.5796,40.5416,40.572,7961.0
2016-04-06 12:45:00,53.45,53.45,53.4,53.4,11303.0,40.5796,40.5796,40.5416,40.5416,11303.0
2016-04-06 12:50:00,53.39,53.41,53.38,53.38,11738.0,40.534,40.5492,40.5264,40.5264,11738.0
2016-04-06 12:55:00,53.39,53.39,53.34,53.34,10912.0,40.534,40.534,40.4961,40.4961,10912.0
2016-04-06 13:00:00,53.34,53.45,53.33,53.45,10156.0,40.4961,40.5796,40.4885,40.5796,10156.0
2016-04-06 13:05:00,53.45,53.51,53.44,53.51,13914.0,40.5796,40.6251,40.572,40.6251,13914.0
2016-04-06 13:10:00,53.51,53.55,53.48,53.53,15666.0,40.6251,40.6555,40.6024,40.6403,15666.0
2016-04-06 13:15:00,53.53,53.57,53.48,53.48,39880.0,40.6403,40.6707,40.6024,40.6024,39880.0
2016-04-06 13:20:00,53.48,53.49,53.38,53.38,55610.0,40.6024,40.61,40.5264,40.5264,55610.0
2016-04-06 13:25:00,53.38,53.39,53.34,53.36,21920.0,40.5264,40.534,40.4961,40.5113,21920.0
2016-04-06 13:30:00,53.36,53.38,53.34,53.35,19105.0,40.5113,40.5264,40.4961,40.5037,19105.0
2016-04-06 13:35:00,53.35,53.37,53.32,53.37,24373.0,40.5037,40.5188,40.4809,40.5188,24373.0
2016-04-06 13:40:00,53.37,53.49,53.37,53.45,34222.0,40.5188,40.61,40.5188,40.5796,34222.0
2016-04-06 13:45:00,53.45,53.48,53.43,53.47,7481.0,40.5796,40.6024,40.5644,40.5948,7481.0
2016-04-06 13:50:00,53.48,53.52,53.47,53.47,9823.0,40.6024,40.6327,40.5948,40.5948,9823.0
2016-04-06 13:55:00,53.46,53.46,53.37,53.43,10485.0,40.5872,40.5872,40.5188,40.5644,10485.0
2016-04-06 14:00:00,53.43,53.44,53.29,53.36,20813.0,40.5644,40.572,40.4581,40.5113,20813.0
2016-04-06 14:05:00,53.37,53.39,53.31,53.32,8214.0,40.5188,40.534,40.4733,40.4809,8214.0
2016-04-06 14:10:00,53.3,53.31,53.25,53.3,10982.0,40.4657,40.4733,40.4277,40.4657,10982.0
2016-04-06 14:15:00,53.3,53.37,53.26,53.37,13186.0,40.4657,40.5188,40.4353,40.5188,13186.0
2016-04-06 14:20:00,53.37,53.42,53.35,53.36,13012.0,40.5188,40.5568,40.5037,40.5113,13012.0
2016-04-06 14:25:00,53.35,53.41,53.32,53.38,16564.0,40.5037,40.5492,40.4809,40.5264,16564.0
2016-04-06 14:30:00,53.37,53.41,53.33,53.33,15245.0,40.5188,40.5492,40.4885,40.4885,15245.0
2016-04-06 14:35:00,53.33,53.34,53.24,53.25,27026.0,40.4885,40.4961,40.4201,40.4277,27026.0
2016-04-06 14:40:00,53.26,53.32,53.26,53.29,13307.0,40.4353,40.4809,40.4353,40.4581,13307.0
2016-04-06 14:45:00,53.29,53.36,53.29,53.35,9507.0,40.4581,40.5113,40.4581,40.5037,9507.0
2016-04-06 14:50:00,53.37,53.39,53.33,53.38,9625.0,40.5188,40.534,40.4885,40.5264,9625.0
2016-04-06 14:55:00,53.38,53.47,53.37,53.47,11767.0,40.5264,40.5948,40.5188,40.5948,11767.0
2016-04-06 15:00:00,53.46,53.55,53.45,53.54,18206.0,40.5872,40.6555,40.5796,40.6479,18206.0
2016-04-06 15:05:00,53.55,53.6,53.53,53.6,8559.0,40.6555,40.6935,40.6403,40.6935,8559.0
2016-04-06 15:10:00,53.6,53.63,53.58,53.59,18656.0,40.6935,40.7162,40.6783,40.6859,18656.0
2016-04-06 15:15:00,53.6,53.68,53.6,53.67,17894.0,40.6935,40.7542,40.6935,40.7466,17894.0
2016-04-06 15:20:00,53.67,53.68,53.58,53.58,26742.0,40.7466,40.7542,40.6783,40.6783,26742.0
2016-04-06 15:25:00,53.59,53.61,53.58,53.59,20086.0,40.6859,40.7011,40.6783,40.6859,20086.0
2016-04-06 15:30:00,53.59,53.62,53.59,53.6,23659.0,40.6859,40.7086,40.6859,40.6935,23659.0
2016-04-06 15:35:00,53.6,53.62,53.57,53.58,21485.0,40.6935,40.7086,40.6707,40.6783,21485.0
2016-04-06 15:40:00,53.58,53.63,53.58,53.61,15819.0,40.6783,40.7162,40.6783,40.7011,15819.0
2016-04-06 15:45:00,53.6,53.64,53.58,53.64,21329.0,40.6935,40.7238,40.6783,40.7238,21329.0
2016-04-06 15:50:00,53.64,53.65,53.6,53.64,32170.0,40.7238,40.7314,40.6935,40.7238,32170.0
2016-04-06 15:55:00,53.64,53.67,53.61,53.64,77021.0,40.7238,40.7466,40.7011,40.7238,77021.0
2016-04-07 09:30:00,53.22,53.46,53.04,53.31,38818.0,40.405,40.5872,40.2683,40.4733,38818.0
2016-04-07 09:35:00,53.31,53.36,53.17,53.17,7315.0,40.4733,40.5113,40.367,40.367,7315.0
2016-04-07 09:40:00,53.16,53.36,53.16,53.35,6835.0,40.3594,40.5113,40.3594,40.5037,6835.0
2016-04-07 09:45:00,53.32,53.33,53.19,53.2,17153.0,40.4809,40.4885,40.3822,40.3898,17153.0
2016-04-07 09:50:00,53.21,53.26,53.15,53.15,4800.0,40.3974,40.4353,40.3518,40.3518,4800.0
2016-04-07 09:55:00,53.15,53.22,53.13,53.22,18076.0,40.3518,40.405,40.3366,40.405,18076.0
2016-04-07 10:00:00,53.24,53.3,53.17,53.26,11288.0,40.4201,40.4657,40.367,40.4353,11288.0
2016-04-07 10:05:00,53.27,53.36,53.27,53.32,5265.0,40.4429,40.5113,40.4429,40.4809,5265.0
2016-04-07 10:10:00,53.3,53.3,53.22,53.23,3391.0,40.4657,40.4657,40.405,40.4126,3391.0
2016-04-07 10:15:00,53.21,53.21,53.06,53.09,9785.0,40.3974,40.3974,40.2835,40.3063,9785.0
2016-04-07 10:20:00,53.09,53.12,53.08,53.1,6672.0,40.3063,40.329,40.2987,40.3139,6672.0
2016-04-07 10:25:00,53.12,53.16,53.08,53.08,9613.0,40.329,40.3594,40.2987,40.2987,9613.0
2016-04-07 10:30:00,53.07,53.17,53.07,53.15,4946.0,40.2911,40.367,40.2911,40.3518,4946.0
2016-04-07 10:35:00,53.13,53.17,53.09,53.1,7571.0,40.3366,40.367,40.3063,40.3139,7571.0
2016-04-07 10:40:00,53.08,53.08,53.02,53.02,7326.0,40.2987,40.2987,40.2531,40.2531,7326.0
2016-04-07 10:45:00,53.01,53.01,52.97,52.98,14141.0,40.2455,40.2455,40.2152,40.2228,14141.0
2016-04-07 10:50:00,52.99,52.99,52.89,52.91,14773.0,40.2303,40.2303,40.1544,40.1696,14773.0
2016-04-07 10:55:00,52.92,52.92,52.86,52.89,12510.0,40.1772,40.1772,40.1317,40.1544,12510.0
2016-04-07 11:00:00,52.89,52.9,52.76,52.77,20253.0,40.1544,40.162,40.0557,40.0633,20253.0
2016-04-07 11:05:00,52.77,52.77,52.7,52.72,12892.0,40.0633,40.0633,40.0102,40.0254,12892.0
2016-04-07 11:10:00,52.72,52.76,52.7,52.76,18833.0,40.0254,40.0557,40.0102,40.0557,18833.0
2016-04-07 11:15:00,52.78,52.83,52.76,52.79,19034.0,40.0709,40.1089,40.0557,40.0785,19034.0
2016-04-07 11:20:00,52.79,52.79,52.67,52.68,19090.0,40.0785,40.0785,39.9874,39.995,19090.0
2016-04-07 11:25:00,52.68,52.77,52.67,52.77,6250.0,39.995,40.0633,39.9874,40.0633,6250.0
2016-04-07 11:30:00,52.77,52.84,52.76,52.83,6451.0,40.0633,40.1165,40.0557,40.1089,6451.0
2016-04-07 11:35:00,52.84,52.89,52.83,52.88,10110.0,40.1165,40.1544,40.1089,40.1468,10110.0
2016-04-07 11:40:00,52.85,52.9,52.8,52.89,7756.0,40.1241,40.162,40.0861,40.1544,7756.0
2016-04-07 11:45:00,52.89,52.96,52.87,52.95,11647.0,40.1544,40.2076,40.1392,40.2,11647.0
2016-04-07 11:50:00,52.95,52.99,52.93,52.99,13940.0,40.2,40.2303,40.1848,40.2303,13940.0
2016-04-07 11:55:00,52.98,52.99,52.93,52.94,12700.0,40.2228,40.2303,40.1848,40.1924,12700.0
2016-04-07 12:00:00,52.95,52.96,52.89,52.89,10085.0,40.2,40.2076,40.1544,40.1544,10085.0
2016-04-07 12:05:00,52.88,52.88,52.87,52.88,6568.0,40.1468,40.1468,40.1392,40.1468,6568.0
2016-04-07 12:10:00,52.88,52.88,52.83,52.84,3716.0,40.1468,40.1468,40.1089,40.1165,3716.0
2016-04-07 12:15:00,52.83,52.83,52.72,52.74,30735.0,40.1089,40.1089,40.0254,40.0405,30735.0
2016-04-07 12:20:00,52.75,52.77,52.73,52.76,13231.0,40.0481,40.0633,40.033,40.0557,13231.0
2016-04-07 12:25:00,52.75,52.84,52.73,52.83,9152.0,40.0481,40.1165,40.033,40.1089,9152.0
2016-04-07 12:30:00,52.82,52.86,52.82,52.82,11282.0,40.1013,40.1317,40.1013,40.1013,11282.0
2016-04-07 12:35:00,52.82,52.89,52.8,52.89,12890.0,40.1013,40.1544,40.0861,40.1544,12890.0
2016-04-07 12:40:00,52.88,52.9,52.86,52.86,8129.0,40.1468,40.162,40.1317,40.1317,8129.0
2016-04-07 12:45:00,52.87,52.93,52.85,52.93,7821.0,40.1392,40.1848,40.1241,40.1848,7821.0
2016-04-07 12:50:00,52.93,52.94,52.89,52.89,13689.0,40.1848,40.1924,40.1544,40.1544,13689.0
2016-04-07 12:55:00,52.89,52.93,52.88,52.91,6457.0,40.1544,40.1848,40.1468,40.1696,6457.0
2016-04-07 13:00:00,52.9,52.95,52.89,52.94,25994.0,40.162,40.2,40.1544,40.1924,25994.0
2016-04-07 13:05:00,52.94,52.99,52.94,52.99,14137.0,40.1924,40.2303,40.1924,40.2303,14137.0
2016-04-07 13:10:00,52.98,53.04,52.98,53.03,7379.0,40.2228,40.2683,40.2228,40.2607,7379.0
2016-04-07 13:15:00,53.04,53.08,52.99,53.01,10043.0,40.2683,40.2987,40.2303,40.2455,10043.0
2016-04-07 13:20:00,53.01,53.01,52.98,53.01,4300.0,40.2455,40.2455,40.2228,40.2455,4300.0
2016-04-07 13:25:00,52.99,53.01,52.98,52.99,4500.0,40.2303,40.2455,40.2228,40.2303,4500.0
2016-04-07 13:30:00,52.99,53.03,52.97,52.97,10964.0,40.2303,40.2607,40.2152,40.2152,10964.0
2016-04-07 13:35:00,52.97,52.97,52.96,52.97,5296.0,40.2152,40.2152,40.2076,40.2152,5296.0
2016-04-07 13:40:00,52.98,53.02,52.98,53.0,4329.0,40.2228,40.2531,40.2228,40.2379,4329.0
2016-04-07 13:45:00,53.0,53.0,52.87,52.87,14401.0,40.2379,40.2379,40.1392,40.1392,14401.0
2016-04-07 13:50:00,52.86,52.87,52.77,52.78,7120.0,40.1317,40.1392,40.0633,40.0709,7120.0
2016-04-07 13:55:00,52.79,52.82,52.78,52.78,8508.0,40.0785,40.1013,40.0709,40.0709,8508.0
2016-04-07 14:00:00,52.77,52.78,52.72,52.75,12130.0,40.0633,40.0709,40.0254,40.0481,12130.0
2016-04-07 14:05:00,52.74,52.77,52.73,52.74,11623.0,40.0405,40.0633,40.033,40.0405,11623.0
2016-04-07 14:10:00,52.73,52.8,52.72,52.75,11752.0,40.033,40.0861,40.0254,40.0481,11752.0
2016-04-07 14:15:00,52.75,52.76,52.7,52.7,18316.0,40.0481,40.0557,40.0102,40.0102,18316.0
2016-04-07 14:20:00,52.71,52.8,52.71,52.8,14723.0,40.0178,40.0861,40.0178,40.0861,14723.0
2016-04-07 14:25:00,52.79,52.87,52.76,52.86,28700.0,40.0785,40.1392,40.0557,40.1317,28700.0
2016-04-07 14:30:00,52.87,52.91,52.86,52.89,13014.0,40.1392,40.1696,40.1317,40.1544,13014.0
2016-04-07 14:35:00,52.9,52.95,52.89,52.93,24313.0,40.162,40.2,40.1544,40.1848,24313.0
2016-04-07 14:40:00,52.92,52.93,52.82,52.84,20155.0,40.1772,40.1848,40.1013,40.1165,20155.0
2016-04-07 14:45:00,52.83,52.84,52.73,52.77,15686.0,40.1089,40.1165,40.033,40.0633,15686.0
2016-04-07 14:50:00,52.78,52.8,52.75,52.8,14824.0,40.0709,40.0861,40.0481,40.0861,14824.0
2016-04-07 14:55:00,52.8,52.84,52.76,52.77,9266.0,40.0861,40.1165,40.0557,40.0633,9266.0
2016-04-07 15:00:00,52.78,52.82,52.74,52.79,18365.0,40.0709,40.1013,40.0405,40.0785,18365.0
2016-04-07 15:05:00,52.78,52.88,52.78,52.88,17603.0,40.0709,40.1468,40.0709,40.1468,17603.0
2016-04-07 15:10:00,52.89,52.9,52.85,52.87,19364.0,40.1544,40.162,40.1241,40.1392,19364.0
2016-04-07 15:15:00,52.86,52.87,52.82,52.82,12298.0,40.1317,40.1392,40.1013,40.1013,12298.0
2016-04-07 15:20:00,52.82,52.85,52.81,52.83,16456.0,40.1013,40.1241,40.0937,40.1089,16456.0
2016-04-07 15:25:00,52.84,52.84,52.79,52.81,14235.0,40.1165,40.1165,40.0785,40.0937,14235.0
2016-04-07 15:30:00,52.81,52.86,52.76,52.84,26847.0,40.0937,40.1317,40.0557,40.1165,26847.0
2016-04-07 15:35:00,52.85,52.85,52.74,52.74,27641.0,40.1241,40.1241,40.0405,40.0405,27641.0
2016-04-07 15:40:00,52.75,52.8,52.73,52.76,42421.0,40.0481,40.0861,40.033,40.0557,42421.0
2016-04-07 15:45:00,52.76,52.82,52.76,52.81,34600.0,40.0557,40.1013,40.0557,40.0937,34600.0
2016-04-07 15:50:00,52.81,52.85,52.77,52.84,53726.0,40.0937,40.1241,40.0633,40.1165,53726.0
2016-04-07 15:55:00,52.85,52.91,52.81,52.87,152811.0,40.1241,40.1696,40.0937,40.1392,152811.0
2016-04-08 09:30:00,53.23,53.23,53.02,53.02,23769.0,40.4126,40.4126,40.2531,40.2531,23769.0
2016-04-08 09:35:00,53.05,53.26,53.01,53.07,23787.0,40.2759,40.4353,40.2455,40.2911,23787.0
2016-04-08 09:40:00,53.07,53.12,52.97,52.97,14552.0,40.2911,40.329,40.2152,40.2152,14552.0
2016-04-08 09:45:00,52.99,53.05,52.96,53.05,13000.0,40.2303,40.2759,40.2076,40.2759,13000.0
2016-04-08 09:50:00,53.08,53.14,53.07,53.13,10424.0,40.2987,40.3442,40.2911,40.3366,10424.0
2016-04-08 09:55:00,53.15,53.24,53.11,53.24,10675.0,40.3518,40.4201,40.3215,40.4201,10675.0
2016-04-08 10:00:00,53.26,53.3,53.22,53.3,7206.0,40.4353,40.4657,40.405,40.4657,7206.0
2016-04-08 10:05:00,53.32,53.34,53.28,53.32,11082.0,40.4809,40.4961,40.4505,40.4809,11082.0
2016-04-08 10:10:00,53.33,53.34,53.29,53.33,8808.0,40.4885,40.4961,40.4581,40.4885,8808.0
2016-04-08 10:15:00,53.34,53.37,53.32,53.34,9270.0,40.4961,40.5188,40.4809,40.4961,9270.0
2016-04-08 10:20:00,53.35,53.37,53.32,53.34,12852.0,40.5037,40.5188,40.4809,40.4961,12852.0
2016-04-08 10:25:00,53.33,53.4,53.33,53.38,9501.0,40.4885,40.5416,40.4885,40.5264,9501.0
2016-04-08 10:30:00,53.38,53.41,53.32,53.33,8428.0,40.5264,40.5492,40.4809,40.4885,8428.0
2016-04-08 10:35:00,53.32,53.37,53.31,53.35,9459.0,40.4809,40.5188,40.4733,40.5037,9459.0
2016-04-08 10:40:00,53.35,53.41,53.35,53.4,9090.0,40.5037,40.5492,40.5037,40.5416,9090.0
2016-04-08 10:45:00,53.41,53.43,53.32,53.33,10295.0,40.5492,40.5644,40.4809,40.4885,10295.0
2016-04-08 10:50:00,53.34,53.35,53.2,53.21,6123.0,40.4961,40.5037,40.3898,40.3974,6123.0
2016-04-08 10:55:00,53.22,53.26,53.2,53.25,5107.0,40.405,40.4353,40.3898,40.4277,5107.0
2016-04-08 11:00:00,53.26,53.26,53.24,53.26,9648.0,40.4353,40.4353,40.4201,40.4353,9648.0
2016-04-08 11:05:00,53.26,53.29,53.25,53.28,6456.0,40.4353,40.4581,40.4277,40.4505,6456.0
2016-04-08 11:10:00,53.28,53.29,53.18,53.19,5737.0,40.4505,40.4581,40.3746,40.3822,5737.0
2016-04-08 11:15:00,53.19,53.22,53.17,53.17,7488.0,40.3822,40.405,40.367,40.367,7488.0
2016-04-08 11:20:00,53.16,53.2,53.13,53.14,14488.0,40.3594,40.3898,40.3366,40.3442,14488.0
2016-04-08 11:25:00,53.14,53.23,53.14,53.22,9251.0,40.3442,40.4126,40.3442,40.405,9251.0
2016-04-08 11:30:00,53.22,53.24,53.17,53.17,6662.0,40.405,40.4201,40.367,40.367,6662.0
2016-04-08 11:35:00,53.17,53.17,53.09,53.13,15672.0,40.367,40.367,40.3063,40.3366,15672.0
2016-04-08 11:40:00,53.12,53.16,53.11,53.13,10787.0,40.329,40.3594,40.3215,40.3366,10787.0
2016-04-08 11:45:00,53.13,53.15,53.1,53.14,5338.0,40.3366,40.3518,40.3139,40.3442,5338.0
2016-04-08 11:50:00,53.13,53.16,53.06,53.16,18258.0,40.3366,40.3594,40.2835,40.3594,18258.0
2016-04-08 11:55:00,53.16,53.23,53.14,53.23,7703.0,40.3594,40.4126,40.3442,40.4126,7703.0
2016-04-08 12:00:00,53.23,53.27,53.21,53.21,14379.0,40.4126,40.4429,40.3974,40.3974,14379.0
2016-04-08 12:05:00,53.21,53.25,53.16,53.24,6705.0,40.3974,40.4277,40.3594,40.4201,6705.0
2016-04-08 12:10:00,53.24,53.25,53.2,53.22,6617.0,40.4201,40.4277,40.3898,40.405,6617.0
2016-04-08 12:15:00,53.21,53.21,53.14,53.16,6552.0,40.3974,40.3974,40.3442,40.3594,6552.0
2016-04-08 12:20:00,53.16,53.2,53.16,53.18,5131.0,40.3594,40.3898,40.3594,40.3746,5131.0
2016-04-08 12:25:00,53.15,53.17,53.13,53.14,5334.0,40.3518,40.367,40.3366,40.3442,5334.0
2016-04-08 12:30:00,53.12,53.15,53.09,53.15,3811.0,40.329,40.3518,40.3063,40.3518,3811.0
2016-04-08 12:35:00,53.17,53.18,53.15,53.17,1900.0,40.367,40.3746,40.3518,40.367,1900.0
2016-04-08 12:40:00,53.17,53.18,53.14,53.17,6622.0,40.367,40.3746,40.3442,40.367,6622.0
2016-04-08 12:45:00,53.16,53.16,53.11,53.15,4315.0,40.3594,40.3594,40.3215,40.3518,4315.0
2016-04-08 12:50:00,53.16,53.18,53.14,53.14,5036.0,40.3594,40.3746,40.3442,40.3442,5036.0
2016-04-08 12:55:00,53.15,53.16,53.13,53.15,3544.0,40.3518,40.3594,40.3366,40.3518,3544.0
2016-04-08 13:00:00,53.14,53.14,53.1,53.11,6779.0,40.3442,40.3442,40.3139,40.3215,6779.0
2016-04-08 13:05:00,53.11,53.12,53.08,53.08,4417.0,40.3215,40.329,40.2987,40.2987,4417.0
2016-04-08 13:10:00,53.07,53.12,53.07,53.11,4690.0,40.2911,40.329,40.2911,40.3215,4690.0
2016-04-08 13:15:00,53.12,53.12,53.05,53.05,6749.0,40.329,40.329,40.2759,40.2759,6749.0
2016-04-08 13:20:00,53.06,53.1,53.06,53.09,3900.0,40.2835,40.3139,40.2835,40.3063,3900.0
2016-04-08 13:25:00,53.08,53.08,53.01,53.05,14889.0,40.2987,40.2987,40.2455,40.2759,14889.0
2016-04-08 13:30:00,53.05,53.08,53.03,53.07,3745.0,40.2759,40.2987,40.2607,40.2911,3745.0
2016-04-08 13:35:00,53.08,53.08,53.06,53.07,4611.0,40.2987,40.2987,40.2835,40.2911,4611.0
2016-04-08 13:40:00,53.08,53.13,53.07,53.1,13838.0,40.2987,40.3366,40.2911,40.3139,13838.0
2016-04-08 13:45:00,53.09,53.09,53.06,53.07,7181.0,40.3063,40.3063,40.2835,40.2911,7181.0
2016-04-08 13:50:00,53.06,53.12,53.05,53.1,26094.0,40.2835,40.329,40.2759,40.3139,26094.0
2016-04-08 13:55:00,53.1,53.12,53.08,53.12,6672.0,40.3139,40.329,40.2987,40.329,6672.0
2016-04-08 14:00:00,53.12,53.12,53.08,53.09,7344.0,40.329,40.329,40.2987,40.3063,7344.0
2016-04-08 14:05:00,53.1,53.15,53.08,53.14,13719.0,40.3139,40.3518,40.2987,40.3442,13719.0
2016-04-08 14:10:00,53.15,53.19,53.15,53.19,7970.0,40.3518,40.3822,40.3518,40.3822,7970.0
2016-04-08 14:15:00,53.18,53.19,53.16,53.16,7807.0,40.3746,40.3822,40.3594,40.3594,7807.0
2016-04-08 14:20:00,53.17,53.17,53.13,53.14,9875.0,40.367,40.367,40.3366,40.3442,9875.0
2016-04-08 14:25:00,53.15,53.19,53.13,53.18,12148.0,40.3518,40.3822,40.3366,40.3746,12148.0
2016-04-08 14:30:00,53.18,53.19,53.13,53.14,5809.0,40.3746,40.3822,40.3366,40.3442,5809.0
2016-04-08 14:35:00,53.14,53.15,53.1,53.11,6706.0,40.3442,40.3518,40.3139,40.3215,6706.0
2016-04-08 14:40:00,53.11,53.14,53.1,53.1,8500.0,40.3215,40.3442,40.3139,40.3139,8500.0
2016-04-08 14:45:00,53.1,53.13,53.09,53.1,11327.0,40.3139,40.3366,40.3063,40.3139,11327.0
2016-04-08 14:50:00,53.09,53.1,53.03,53.05,10377.0,40.3063,40.3139,40.2607,40.2759,10377.0
2016-04-08 14:55:00,53.04,53.05,53.01,53.04,8019.0,40.2683,40.2759,40.2455,40.2683,8019.0
2016-04-08 15:00:00,53.05,53.08,53.05,53.05,7053.0,40.2759,40.2987,40.2759,40.2759,7053.0
2016-04-08 15:05:00,53.05,53.06,52.95,52.95,5340.0,40.2759,40.2835,40.2,40.2,5340.0
2016-04-08 15:10:00,52.94,52.99,52.93,52.97,9100.0,40.1924,40.2303,40.1848,40.2152,9100.0
2016-04-08 15:15:00,52.99,53.01,52.96,52.97,10051.0,40.2303,40.2455,40.2076,40.2152,10051.0
2016-04-08 15:20:00,52.98,53.02,52.97,53.01,12367.0,40.2228,40.2531,40.2152,40.2455,12367.0
2016-04-08 15:25:00,53.03,53.03,52.95,52.96,8197.0,40.2607,40.2607,40.2,40.2076,8197.0
2016-04-08 15:30:00,52.94,52.98,52.88,52.88,29696.0,40.1924,40.2228,40.1468,40.1468,29696.0
2016-04-08 15:35:00,52.88,52.93,52.87,52.93,32101.0,40.1468,40.1848,40.1392,40.1848,32101.0
2016-04-08 15:40:00,52.93,52.93,52.87,52.89,30544.0,40.1848,40.1848,40.1392,40.1544,30544.0
2016-04-08 15:45:00,52.89,52.98,52.89,52.95,33252.0,40.1544,40.2228,40.1544,40.2,33252.0
2016-04-08 15:50:00,52.96,52.98,52.9,52.91,56863.0,40.2076,40.2228,40.162,40.1696,56863.0
2016-04-08 15:55:00,52.93,53.05,52.92,53.03,126717.0,40.1848,40.2759,40.1772,40.2607,126717.0
2016-04-11 09:30:00,53.25,53.57,53.25,53.5,30870.0,40.4277,40.6707,40.4277,40.6175,30870.0
2016-04-11 09:35:00,53.49,53.52,53.4,53.4,15711.0,40.61,40.6327,40.5416,40.5416,15711.0
2016-04-11 09:40:00,53.41,53.46,53.36,53.37,6261.0,40.5492,40.5872,40.5113,40.5188,6261.0
2016-04-11 09:45:00,53.33,53.37,53.27,53.34,10082.0,40.4885,40.5188,40.4429,40.4961,10082.0
2016-04-11 09:50:00,53.35,53.38,53.31,53.33,7720.0,40.5037,40.5264,40.4733,40.4885,7720.0
2016-04-11 09:55:00,53.34,53.35,53.27,53.3,29235.0,40.4961,40.5037,40.4429,40.4657,29235.0
2016-04-11 10:00:00,53.31,53.38,53.31,53.36,6628.0,40.4733,40.5264,40.4733,40.5113,6628.0
2016-04-11 10:05:00,53.38,53.52,53.37,53.51,6041.0,40.5264,40.6327,40.5188,40.6251,6041.0
2016-04-11 10:10:00,53.5,53.53,53.48,53.52,5025.0,40.6175,40.6403,40.6024,40.6327,5025.0
2016-04-11 10:15:00,53.52,53.56,53.45,53.45,7000.0,40.6327,40.6631,40.5796,40.5796,7000.0
2016-04-11 10:20:00,53.45,53.47,53.41,53.45,3304.0,40.5796,40.5948,40.5492,40.5796,3304.0
2016-04-11 10:25:00,53.47,53.49,53.39,53.39,17626.0,40.5948,40.61,40.534,40.534,17626.0
2016-04-11 10:30:00,53.41,53.41,53.37,53.39,6500.0,40.5492,40.5492,40.5188,40.534,6500.0
2016-04-11 10:35:00,53.39,53.44,53.38,53.43,7895.0,40.534,40.572,40.5264,40.5644,7895.0
2016-04-11 10:40:00,53.43,53.44,53.33,53.35,8168.0,40.5644,40.572,40.4885,40.5037,8168.0
2016-04-11 10:45:00,53.34,53.4,53.32,53.37,10358.0,40.4961,40.5416,40.4809,40.5188,10358.0
2016-04-11 10:50:00,53.36,53.37,53.26,53.26,21289.0,40.5113,40.5188,40.4353,40.4353,21289.0
2016-04-11 10:55:00,53.26,53.28,53.16,53.17,8184.0,40.4353,40.4505,40.3594,40.367,8184.0
2016-04-11 11:00:00,53.15,53.19,53.14,53.19,8067.0,40.3518,40.3822,40.3442,40.3822,8067.0
2016-04-11 11:05:00,53.19,53.21,53.17,53.2,6781.0,40.3822,40.3974,40.367,40.3898,6781.0
2016-04-11 11:10:00,53.2,53.2,53.11,53.14,12666.0,40.3898,40.3898,40.3215,40.3442,12666.0
2016-04-11 11:15:00,53.14,53.15,53.06,53.06,9178.0,40.3442,40.3518,40.2835,40.2835,9178.0
2016-04-11 11:20:00,53.07,53.08,53.05,53.07,6166.0,40.2911,40.2987,40.2759,40.2911,6166.0
2016-04-11 11:25:00,53.07,53.11,53.05,53.08,8778.0,40.2911,40.3215,40.2759,40.2987,8778.0
2016-04-11 11:30:00,53.08,53.08,52.97,52.97,9580.0,40.2987,40.2987,40.2152,40.2152,9580.0
2016-04-11 11:35:00,52.96,52.99,52.93,52.93,5373.0,40.2076,40.2303,40.1848,40.1848,5373.0
2016-04-11 11:40:00,52.93,53.0,52.93,52.96,4431.0,40.1848,40.2379,40.1848,40.2076,4431.0
2016-04-11 11:45:00,52.95,53.0,52.93,52.99,9558.0,40.2,40.2379,40.1848,40.2303,9558.0
2016-04-11 11:50:00,52.99,53.03,52.97,53.01,8874.0,40.2303,40.2607,40.2152,40.2455,8874.0
2016-04-11 11:55:00,53.0,53.06,52.99,53.06,6100.0,40.2379,40.2835,40.2303,40.2835,6100.0
2016-04-11 12:00:00,53.07,53.09,53.05,53.08,9872.0,40.2911,40.3063,40.2759,40.2987,9872.0
2016-04-11 12:05:00,53.09,53.11,53.09,53.09,5172.0,40.3063,40.3215,40.3063,40.3063,5172.0
2016-04-11 12:10:00,53.09,53.1,53.06,53.08,9746.0,40.3063,40.3139,40.2835,40.2987,9746.0
2016-04-11 12:15:00,53.08,53.1,53.06,53.1,11114.0,40.2987,40.3139,40.2835,40.3139,11114.0
2016-04-11 12:20:00,53.1,53.1,53.05,53.06,11231.0,40.3139,40.3139,40.2759,40.2835,11231.0
2016-04-11 12:25:00,53.06,53.08,53.06,53.06,4469.0,40.2835,40.2987,40.2835,40.2835,4469.0
2016-04-11 12:30:00,53.05,53.05,53.01,53.01,6652.0,40.2759,40.2759,40.2455,40.2455,6652.0
2016-04-11 12:35:00,52.99,53.0,52.96,52.97,7515.0,40.2303,40.2379,40.2076,40.2152,7515.0
2016-04-11 12:40:00,52.96,53.03,52.95,53.02,4798.0,40.2076,40.2607,40.2,40.2531,4798.0
2016-04-11 12:45:00,53.02,53.1,53.01,53.09,9497.0,40.2531,40.3139,40.2455,40.3063,9497.0
2016-04-11 12:50:00,53.09,53.14,53.09,53.13,11654.0,40.3063,40.3442,40.3063,40.3366,11654.0
2016-04-11 12:55:00,53.14,53.16,53.1,53.1,21196.0,40.3442,40.3594,40.3139,40.3139,21196.0
2016-04-11 13:00:00,53.11,53.14,53.1,53.11,16952.0,40.3215,40.3442,40.3139,40.3215,16952.0
2016-04-11 13:05:00,53.12,53.13,53.11,53.12,10004.0,40.329,40.3366,40.3215,40.329,10004.0
2016-04-11 13:10:00,53.12,53.18,53.11,53.14,11987.0,40.329,40.3746,40.3215,40.3442,11987.0
2016-04-11 13:15:00,53.14,53.14,53.08,53.09,5479.0,40.3442,40.3442,40.2987,40.3063,5479.0
2016-04-11 13:20:00,53.09,53.09,53.04,53.05,15334.0,40.3063,40.3063,40.2683,40.2759,15334.0
2016-04-11 13:25:00,53.05,53.05,52.98,52.99,14765.0,40.2759,40.2759,40.2228,40.2303,14765.0
2016-04-11 13:30:00,53.0,53.02,52.99,52.99,10129.0,40.2379,40.2531,40.2303,40.2303,10129.0
2016-04-11 13:35:00,52.99,53.03,52.94,52.94,21328.0,40.2303,40.2607,40.1924,40.1924,21328.0
2016-04-11 13:40:00,52.95,52.99,52.93,52.98,7340.0,40.2,40.2303,40.1848,40.2228,7340.0
2016-04-11 13:45:00,52.99,52.99,52.94,52.96,27297.0,40.2303,40.2303,40.1924,40.2076,27297.0
2016-04-11 13:50:00,52.97,52.99,52.95,52.95,10618.0,40.2152,40.2303,40.2,40.2,10618.0
2016-04-11 13:55:00,52.95,52.97,52.88,52.88,17168.0,40.2,40.2152,40.1468,40.1468,17168.0
2016-04-11 14:00:00,52.89,52.94,52.82,52.82,29472.0,40.1544,40.1924,40.1013,40.1013,29472.0
2016-04-11 14:05:00,52.82,52.86,52.77,52.78,16413.0,40.1013,40.1317,40.0633,40.0709,16413.0
2016-04-11 14:10:00,52.76,52.82,52.76,52.81,12522.0,40.0557,40.1013,40.0557,40.0937,12522.0
2016-04-11 14:15:00,52.8,52.89,52.78,52.88,8491.0,40.0861,40.1544,40.0709,40.1468,8491.0
2016-04-11 14:20:00,52.88,52.93,52.84,52.85,25317.0,40.1468,40.1848,40.1165,40.1241,25317.0
2016-04-11 14:25:00,52.86,52.88,52.81,52.81,15135.0,40.1317,40.1468,40.0937,40.0937,15135.0
2016-04-11 14:30:00,52.81,52.86,52.79,52.85,22733.0,40.0937,40.1317,40.0785,40.1241,22733.0
2016-04-11 14:35:00,52.84,52.89,52.81,52.88,43566.0,40.1165,40.1544,40.0937,40.1468,43566.0
2016-04-11 14:40:00,52.89,52.9,52.86,52.89,10643.0,40.1544,40.162,40.1317,40.1544,10643.0
2016-04-11 14:45:00,52.89,52.91,52.85,52.89,14133.0,40.1544,40.1696,40.1241,40.1544,14133.0
2016-04-11 14:50:00,52.89,52.89,52.86,52.89,37646.0,40.1544,40.1544,40.1317,40.1544,37646.0
2016-04-11 14:55:00,52.89,52.9,52.88,52.89,14848.0,40.1544,40.162,40.1468,40.1544,14848.0
2016-04-11 15:00:00,52.9,52.9,52.8,52.82,11383.0,40.162,40.162,40.0861,40.1013,11383.0
2016-04-11 15:05:00,52.81,52.81,52.73,52.76,12639.0,40.0937,40.0937,40.033,40.0557,12639.0
2016-04-11 15:10:00,52.76,52.77,52.73,52.75,14579.0,40.0557,40.0633,40.033,40.0481,14579.0
2016-04-11 15:15:00,52.74,52.77,52.71,52.76,21364.0,40.0405,40.0633,40.0178,40.0557,21364.0
2016-04-11 15:20:00,52.76,52.76,52.73,52.74,12664.0,40.0557,40.0557,40.033,40.0405,12664.0
2016-04-11 15:25:00,52.73,52.74,52.64,52.65,34372.0,40.033,40.0405,39.9646,39.9722,34372.0
2016-04-11 15:30:00,52.66,52.69,52.63,52.66,14565.0,39.9798,40.0026,39.957,39.9798,14565.0
2016-04-11 15:35:00,52.66,52.68,52.61,52.61,26365.0,39.9798,39.995,39.9418,39.9418,26365.0
2016-04-11 15:40:00,52.62,52.67,52.6,52.66,93805.0,39.9494,39.9874,39.9343,39.9798,93805.0
2016-04-11 15:45:00,52.65,52.72,52.65,52.69,57130.0,39.9722,40.0254,39.9722,40.0026,57130.0
2016-04-11 15:50:00,52.7,52.74,52.67,52.74,67143.0,40.0102,40.0405,39.9874,40.0405,67143.0
2016-04-11 15:55:00,52.73,52.74,52.64,52.68,75804.0,40.033,40.0405,39.9646,39.995,75804.0
2016-04-12 09:30:00,52.76,52.77,52.61,52.61,15834.0,40.0557,40.0633,39.9418,39.9418,15834.0
2016-04-12 09:35:00,52.59,52.68,52.56,52.6,5782.0,39.9267,39.995,39.9039,39.9343,5782.0
2016-04-12 09:40:00,52.6,52.7,52.54,52.62,20133.0,39.9343,40.0102,39.8887,39.9494,20133.0
2016-04-12 09:45:00,52.62,52.69,52.52,52.53,14929.0,39.9494,40.0026,39.8735,39.8811,14929.0
2016-04-12 09:50:00,52.54,52.58,52.47,52.48,26668.0,39.8887,39.9191,39.8356,39.8432,26668.0
2016-04-12 09:55:00,52.5,52.58,52.48,52.54,9497.0,39.8583,39.9191,39.8432,39.8887,9497.0
2016-04-12 10:00:00,52.55,52.73,52.54,52.71,14760.0,39.8963,40.033,39.8887,40.0178,14760.0
2016-04-12 10:05:00,52.7,52.71,52.58,52.61,15955.0,40.0102,40.0178,39.9191,39.9418,15955.0
2016-04-12 10:10:00,52.6,52.63,52.52,52.52,17415.0,39.9343,39.957,39.8735,39.8735,17415.0
2016-04-12 10:15:00,52.51,52.55,52.49,52.55,13154.0,39.8659,39.8963,39.8507,39.8963,13154.0
2016-04-12 10:20:00,52.55,52.55,52.48,52.49,12506.0,39.8963,39.8963,39.8432,39.8507,12506.0
2016-04-12 10:25:00,52.48,52.59,52.47,52.59,7091.0,39.8432,39.9267,39.8356,39.9267,7091.0
2016-04-12 10:30:00,52.6,52.78,52.6,52.66,22274.0,39.9343,40.0709,39.9343,39.9798,22274.0
2016-04-12 10:35:00,52.67,52.68,52.57,52.58,9593.0,39.9874,39.995,39.9115,39.9191,9593.0
2016-04-12 10:40:00,52.59,52.7,52.58,52.63,12042.0,39.9267,40.0102,39.9191,39.957,12042.0
2016-04-12 10:45:00,52.64,52.64,52.55,52.61,12525.0,39.9646,39.9646,39.8963,39.9418,12525.0
2016-04-12 10:50:00,52.62,52.86,52.61,52.83,14234.0,39.9494,40.1317,39.9418,40.1089,14234.0
2016-04-12 10:55:00,52.84,52.91,52.83,52.89,12905.0,40.1165,40.1696,40.1089,40.1544,12905.0
2016-04-12 11:00:00,52.9,52.93,52.77,52.78,18378.0,40.162,40.1848,40.0633,40.0709,18378.0
2016-04-12 11:05:00,52.78,52.85,52.76,52.85,33095.0,40.0709,40.1241,40.0557,40.1241,33095.0
2016-04-12 11:10:00,52.85,52.88,52.78,52.79,13452.0,40.1241,40.1468,40.0709,40.0785,13452.0
2016-04-12 11:15:00,52.78,52.91,52.78,52.91,16129.0,40.0709,40.1696,40.0709,40.1696,16129.0
2016-04-12 11:20:00,52.9,52.98,52.9,52.96,11721.0,40.162,40.2228,40.162,40.2076,11721.0
2016-04-12 11:25:00,52.96,52.98,52.91,52.91,16816.0,40.2076,40.2228,40.1696,40.1696,16816.0
2016-04-12 11:30:00,52.91,52.99,52.91,52.96,20850.0,40.1696,40.2303,40.1696,40.2076,20850.0
2016-04-12 11:35:00,52.97,53.03,52.97,53.0,15954.0,40.2152,40.2607,40.2152,40.2379,15954.0
2016-04-12 11:40:00,53.01,53.03,52.97,52.97,15568.0,40.2455,40.2607,40.2152,40.2152,15568.0
2016-04-12 11:45:00,52.96,52.96,52.9,52.92,12651.0,40.2076,40.2076,40.162,40.1772,12651.0
2016-04-12 11:50:00,52.93,52.94,52.89,52.89,8921.0,40.1848,40.1924,40.1544,40.1544,8921.0
2016-04-12 11:55:00,52.89,52.91,52.88,52.88,17754.0,40.1544,40.1696,40.1468,40.1468,17754.0
2016-04-12 12:00:00,52.88,52.92,52.85,52.86,13642.0,40.1468,40.1772,40.1241,40.1317,13642.0
2016-04-12 12:05:00,52.86,52.88,52.83,52.84,9263.0,40.1317,40.1468,40.1089,40.1165,9263.0
2016-04-12 12:10:00,52.85,52.88,52.82,52.86,26424.0,40.1241,40.1468,40.1013,40.1317,26424.0
2016-04-12 12:15:00,52.85,52.91,52.84,52.86,9011.0,40.1241,40.1696,40.1165,40.1317,9011.0
2016-04-12 12:20:00,52.87,52.88,52.85,52.88,8500.0,40.1392,40.1468,40.1241,40.1468,8500.0
2016-04-12 12:25:00,52.88,52.89,52.81,52.82,20885.0,40.1468,40.1544,40.0937,40.1013,20885.0
2016-04-12 12:30:00,52.82,52.92,52.81,52.88,9658.0,40.1013,40.1772,40.0937,40.1468,9658.0
2016-04-12 12:35:00,52.88,52.95,52.87,52.92,10179.0,40.1468,40.2,40.1392,40.1772,10179.0
2016-04-12 12:40:00,52.91,52.97,52.91,52.95,9635.0,40.1696,40.2152,40.1696,40.2,9635.0
2016-04-12 12:45:00,52.94,52.94,52.87,52.91,6939.0,40.1924,40.1924,40.1392,40.1696,6939.0
2016-04-12 12:50:00,52.91,52.99,52.91,52.98,9721.0,40.1696,40.2303,40.1696,40.2228,9721.0
2016-04-12 12:55:00,52.98,52.98,52.93,52.94,7634.0,40.2228,40.2228,40.1848,40.1924,7634.0
2016-04-12 13:00:00,52.94,52.94,52.91,52.91,7152.0,40.1924,40.1924,40.1696,40.1696,7152.0
2016-04-12 13:05:00,52.92,52.93,52.86,52.88,7819.0,40.1772,40.1848,40.1317,40.1468,7819.0
2016-04-12 13:10:00,52.89,52.92,52.87,52.87,10634.0,40.1544,40.1772,40.1392,40.1392,10634.0
2016-04-12 13:15:00,52.87,52.88,52.77,52.78,8785.0,40.1392,40.1468,40.0633,40.0709,8785.0
2016-04-12 13:20:00,52.79,52.79,52.74,52.74,23583.0,40.0785,40.0785,40.0405,40.0405,23583.0
2016-04-12 13:25:00,52.73,52.76,52.71,52.74,14964.0,40.033,40.0557,40.0178,40.0405,14964.0
2016-04-12 13:30:00,52.73,52.82,52.73,52.79,11459.0,40.033,40.1013,40.033,40.0785,11459.0
2016-04-12 13:35:00,52.78,52.81,52.76,52.81,13691.0,40.0709,40.0937,40.0557,40.0937,13691.0
2016-04-12 13:40:00,52.81,52.86,52.8,52.84,10810.0,40.0937,40.1317,40.0861,40.1165,10810.0
2016-04-12 13:45:00,52.85,52.87,52.83,52.86,6991.0,40.1241,40.1392,40.1089,40.1317,6991.0
2016-04-12 13:50:00,52.86,52.89,52.82,52.84,13666.0,40.1317,40.1544,40.1013,40.1165,13666.0
2016-04-12 13:55:00,52.85,52.89,52.85,52.88,8771.0,40.1241,40.1544,40.1241,40.1468,8771.0
2016-04-12 14:00:00,52.89,52.89,52.85,52.88,13368.0,40.1544,40.1544,40.1241,40.1468,13368.0
2016-04-12 14:05:00,52.89,52.9,52.81,52.82,12770.0,40.1544,40.162,40.0937,40.1013,12770.0
2016-04-12 14:10:00,52.83,52.91,52.82,52.9,18412.0,40.1089,40.1696,40.1013,40.162,18412.0
2016-04-12 14:15:00,52.9,52.93,52.87,52.88,11234.0,40.162,40.1848,40.1392,40.1468,11234.0
2016-04-12 14:20:00,52.87,52.88,52.82,52.83,8588.0,40.1392,40.1468,40.1013,40.1089,8588.0
2016-04-12 14:25:00,52.83,52.85,52.81,52.82,19402.0,40.1089,40.1241,40.0937,40.1013,19402.0
2016-04-12 14:30:00,52.81,52.81,52.77,52.8,13025.0,40.0937,40.0937,40.0633,40.0861,13025.0
2016-04-12 14:35:00,52.81,52.87,52.8,52.87,8121.0,40.0937,40.1392,40.0861,40.1392,8121.0
2016-04-12 14:40:00,52.87,52.91,52.86,52.89,12838.0,40.1392,40.1696,40.1317,40.1544,12838.0
2016-04-12 14:45:00,52.89,52.91,52.86,52.87,11484.0,40.1544,40.1696,40.1317,40.1392,11484.0
2016-04-12 14:50:00,52.87,52.88,52.86,52.88,13137.0,40.1392,40.1468,40.1317,40.1468,13137.0
2016-04-12 14:55:00,52.88,52.88,52.83,52.86,9974.0,40.1468,40.1468,40.1089,40.1317,9974.0
2016-04-12 15:00:00,52.86,52.97,52.85,52.97,22077.0,40.1317,40.2152,40.1241,40.2152,22077.0
2016-04-12 15:05:00,52.97,53.04,52.96,53.04,22377.0,40.2152,40.2683,40.2076,40.2683,22377.0
2016-04-12 15:10:00,53.03,53.1,53.03,53.05,35789.0,40.2607,40.3139,40.2607,40.2759,35789.0
2016-04-12 15:15:00,53.05,53.1,53.04,53.1,23941.0,40.2759,40.3139,40.2683,40.3139,23941.0
2016-04-12 15:20:00,53.1,53.11,53.01,53.03,34482.0,40.3139,40.3215,40.2455,40.2607,34482.0
2016-04-12 15:25:00,53.04,53.06,53.02,53.06,22166.0,40.2683,40.2835,40.2531,40.2835,22166.0
2016-04-12 15:30:00,53.04,53.12,53.04,53.1,31280.0,40.2683,40.329,40.2683,40.3139,31280.0
2016-04-12 15:35:00,53.1,53.11,52.98,52.99,44884.0,40.3139,40.3215,40.2228,40.2303,44884.0
2016-04-12 15:40:00,52.98,53.04,52.96,52.96,46764.0,40.2228,40.2683,40.2076,40.2076,46764.0
2016-04-12 15:45:00,52.96,53.01,52.96,52.98,37599.0,40.2076,40.2455,40.2076,40.2228,37599.0
2016-04-12 15:50:00,52.98,53.01,52.98,53.0,81714.0,40.2228,40.2455,40.2228,40.2379,81714.0
2016-04-12 15:55:00,53.0,53.09,52.96,53.09,255910.0,40.2379,40.3063,40.2076,40.3063,255910.0
2016-04-13 09:30:00,53.35,53.35,53.06,53.06,47183.0,40.5037,40.5037,40.2835,40.2835,47183.0
2016-04-13 09:35:00,53.05,53.19,53.05,53.15,15607.0,40.2759,40.3822,40.2759,40.3518,15607.0
2016-04-13 09:40:00,53.14,53.14,53.01,53.05,30552.0,40.3442,40.3442,40.2455,40.2759,30552.0
2016-04-13 09:45:00,53.09,53.13,52.96,53.07,21909.0,40.3063,40.3366,40.2076,40.2911,21909.0
2016-04-13 09:50:00,53.07,53.19,53.07,53.14,18528.0,40.2911,40.3822,40.2911,40.3442,18528.0
2016-04-13 09:55:00,53.14,53.16,53.08,53.14,11808.0,40.3442,40.3594,40.2987,40.3442,11808.0
2016-04-13 10:00:00,53.13,53.13,53.02,53.02,13516.0,40.3366,40.3366,40.2531,40.2531,13516.0
2016-04-13 10:05:00,53.02,53.04,52.99,53.03,36375.0,40.2531,40.2683,40.2303,40.2607,36375.0
2016-04-13 10:10:00,53.03,53.11,53.03,53.09,24490.0,40.2607,40.3215,40.2607,40.3063,24490.0
2016-04-13 10:15:00,53.08,53.09,52.95,53.01,17625.0,40.2987,40.3063,40.2,40.2455,17625.0
2016-04-13 10:20:00,53.02,53.03,52.99,53.03,25602.0,40.2531,40.2607,40.2303,40.2607,25602.0
2016-04-13 10:25:00,53.02,53.03,52.92,52.94,15661.0,40.2531,40.2607,40.1772,40.1924,15661.0
2016-04-13 10:30:00,52.94,53.03,52.93,52.97,21457.0,40.1924,40.2607,40.1848,40.2152,21457.0
2016-04-13 10:35:00,52.96,52.97,52.84,52.84,21024.0,40.2076,40.2152,40.1165,40.1165,21024.0
2016-04-13 10:40:00,52.84,52.84,52.77,52.78,26438.0,40.1165,40.1165,40.0633,40.0709,26438.0
2016-04-13 10:45:00,52.77,52.78,52.66,52.68,16687.0,40.0633,40.0709,39.9798,39.995,16687.0
2016-04-13 10:50:00,52.68,52.8,52.67,52.8,27437.0,39.995,40.0861,39.9874,40.0861,27437.0
2016-04-13 10:55:00,52.81,52.82,52.67,52.68,14177.0,40.0937,40.1013,39.9874,39.995,14177.0
2016-04-13 11:00:00,52.65,52.72,52.64,52.71,20821.0,39.9722,40.0254,39.9646,40.0178,20821.0
2016-04-13 11:05:00,52.71,52.78,52.69,52.77,23814.0,40.0178,40.0709,40.0026,40.0633,23814.0
2016-04-13 11:10:00,52.78,52.78,52.71,52.71,13981.0,40.0709,40.0709,40.0178,40.0178,13981.0
2016-04-13 11:15:00,52.71,52.74,52.7,52.72,23769.0,40.0178,40.0405,40.0102,40.0254,23769.0
2016-04-13 11:20:00,52.72,52.81,52.72,52.81,22426.0,40.0254,40.0937,40.0254,40.0937,22426.0
2016-04-13 11:25:00,52.81,52.87,52.8,52.86,15650.0,40.0937,40.1392,40.0861,40.1317,15650.0
2016-04-13 11:30:00,52.87,52.95,52.87,52.88,19027.0,40.1392,40.2,40.1392,40.1468,19027.0
2016-04-13 11:35:00,52.88,52.92,52.86,52.92,17316.0,40.1468,40.1772,40.1317,40.1772,17316.0
2016-04-13 11:40:00,52.92,52.92,52.82,52.82,31955.0,40.1772,40.1772,40.1013,40.1013,31955.0
2016-04-13 11:45:00,52.83,52.84,52.81,52.82,17800.0,40.1089,40.1165,40.0937,40.1013,17800.0
2016-04-13 11:50:00,52.82,52.83,52.76,52.77,17496.0,40.1013,40.1089,40.0557,40.0633,17496.0
2016-04-13 11:55:00,52.77,52.79,52.77,52.77,10863.0,40.0633,40.0785,40.0633,40.0633,10863.0
2016-04-13 12:00:00,52.77,52.78,52.7,52.7,17889.0,40.0633,40.0709,40.0102,40.0102,17889.0
2016-04-13 12:05:00,52.7,52.73,52.68,52.69,26199.0,40.0102,40.033,39.995,40.0026,26199.0
2016-04-13 12:10:00,52.69,52.7,52.67,52.68,15556.0,40.0026,40.0102,39.9874,39.995,15556.0
2016-04-13 12:15:00,52.68,52.71,52.67,52.69,23265.0,39.995,40.0178,39.9874,40.0026,23265.0
2016-04-13 12:20:00,52.69,52.69,52.65,52.65,15680.0,40.0026,40.0026,39.9722,39.9722,15680.0
2016-04-13 12:25:00,52.65,52.75,52.65,52.75,22212.0,39.9722,40.0481,39.9722,40.0481,22212.0
2016-04-13 12:30:00,52.74,52.75,52.72,52.74,16160.0,40.0405,40.0481,40.0254,40.0405,16160.0
2016-04-13 12:35:00,52.75,52.76,52.73,52.74,17279.0,40.0481,40.0557,40.033,40.0405,17279.0
2016-04-13 12:40:00,52.74,52.77,52.73,52.77,19494.0,40.0405,40.0633,40.033,40.0633,19494.0
2016-04-13 12:45:00,52.78,52.79,52.76,52.79,10072.0,40.0709,40.0785,40.0557,40.0785,10072.0
2016-04-13 12:50:00,52.79,52.8,52.75,52.75,21798.0,40.0785,40.0861,40.0481,40.0481,21798.0
2016-04-13 12:55:00,52.76,52.76,52.75,52.76,12490.0,40.0557,40.0557,40.0481,40.0557,12490.0
2016-04-13 13:00:00,52.76,52.85,52.75,52.83,20290.0,40.0557,40.1241,40.0481,40.1089,20290.0
2016-04-13 13:05:00,52.83,52.89,52.82,52.89,16057.0,40.1089,40.1544,40.1013,40.1544,16057.0
2016-04-13 13:10:00,52.89,52.9,52.88,52.9,7916.0,40.1544,40.162,40.1468,40.162,7916.0
2016-04-13 13:15:00,52.9,52.96,52.9,52.93,23418.0,40.162,40.2076,40.162,40.1848,23418.0
2016-04-13 13:20:00,52.93,52.95,52.91,52.95,17220.0,40.1848,40.2,40.1696,40.2,17220.0
2016-04-13 13:25:00,52.95,53.01,52.94,53.01,31400.0,40.2,40.2455,40.1924,40.2455,31400.0
2016-04-13 13:30:00,53.01,53.05,53.0,53.02,33649.0,40.2455,40.2759,40.2379,40.2531,33649.0
2016-04-13 13:35:00,53.02,53.1,53.01,53.09,18533.0,40.2531,40.3139,40.2455,40.3063,18533.0
2016-04-13 13:40:00,53.1,53.1,53.05,53.05,69932.0,40.3139,40.3139,40.2759,40.2759,69932.0
2016-04-13 13:45:00,53.05,53.06,53.01,53.02,15372.0,40.2759,40.2835,40.2455,40.2531,15372.0
2016-04-13 13:50:00,53.01,53.03,52.93,52.96,15558.0,40.2455,40.2607,40.1848,40.2076,15558.0
2016-04-13 13:55:00,52.96,52.98,52.94,52.98,14216.0,40.2076,40.2228,40.1924,40.2228,14216.0
2016-04-13 14:00:00,52.98,53.0,52.93,52.93,11824.0,40.2228,40.2379,40.1848,40.1848,11824.0
2016-04-13 14:05:00,52.94,53.02,52.92,53.01,17972.0,40.1924,40.2531,40.1772,40.2455,17972.0
2016-04-13 14:10:00,53.0,53.02,52.95,52.96,14999.0,40.2379,40.2531,40.2,40.2076,14999.0
2016-04-13 14:15:00,52.95,52.97,52.94,52.96,12094.0,40.2,40.2152,40.1924,40.2076,12094.0
2016-04-13 14:20:00,52.95,52.97,52.93,52.97,11595.0,40.2,40.2152,40.1848,40.2152,11595.0
2016-04-13 14:25:00,52.96,52.98,52.91,52.92,16840.0,40.2076,40.2228,40.1696,40.1772,16840.0
2016-04-13 14:30:00,52.92,53.01,52.92,52.98,17717.0,40.1772,40.2455,40.1772,40.2228,17717.0
2016-04-13 14:35:00,52.99,53.0,52.96,52.98,11797.0,40.2303,40.2379,40.2076,40.2228,11797.0
2016-04-13 14:40:00,52.98,52.99,52.92,52.93,22729.0,40.2228,40.2303,40.1772,40.1848,22729.0
2016-04-13 14:45:00,52.94,52.97,52.88,52.88,18209.0,40.1924,40.2152,40.1468,40.1468,18209.0
2016-04-13 14:50:00,52.89,52.93,52.87,52.9,21300.0,40.1544,40.1848,40.1392,40.162,21300.0
2016-04-13 14:55:00,52.89,52.92,52.88,52.9,20216.0,40.1544,40.1772,40.1468,40.162,20216.0
2016-04-13 15:00:00,52.91,52.97,52.9,52.95,16276.0,40.1696,40.2152,40.162,40.2,16276.0
2016-04-13 15:05:00,52.95,52.99,52.95,52.99,14730.0,40.2,40.2303,40.2,40.2303,14730.0
2016-04-13 15:10:00,52.98,52.99,52.94,52.97,18047.0,40.2228,40.2303,40.1924,40.2152,18047.0
2016-04-13 15:15:00,52.98,53.0,52.94,53.0,19998.0,40.2228,40.2379,40.1924,40.2379,19998.0
2016-04-13 15:20:00,53.0,53.01,52.97,52.98,38320.0,40.2379,40.2455,40.2152,40.2228,38320.0
2016-04-13 15:25:00,52.97,53.0,52.97,52.99,26932.0,40.2152,40.2379,40.2152,40.2303,26932.0
2016-04-13 15:30:00,52.99,53.05,52.99,53.05,26562.0,40.2303,40.2759,40.2303,40.2759,26562.0
2016-04-13 15:35:00,53.06,53.07,53.0,53.02,20663.0,40.2835,40.2911,40.2379,40.2531,20663.0
2016-04-13 15:40:00,53.02,53.04,53.0,53.03,40014.0,40.2531,40.2683,40.2379,40.2607,40014.0
2016-04-13 15:45:00,53.04,53.04,52.99,52.99,24629.0,40.2683,40.2683,40.2303,40.2303,24629.0
2016-04-13 15:50:00,52.99,53.03,52.98,53.0,45322.0,40.2303,40.2607,40.2228,40.2379,45322.0
2016-04-13 15:55:00,53.0,53.08,53.0,53.05,120542.0,40.2379,40.2987,40.2379,40.2759,120542.0
2016-04-14 09:30:00,53.14,53.25,52.96,53.07,38048.0,40.3442,40.4277,40.2076,40.2911,38048.0
2016-04-14 09:35:00,53.08,53.11,52.99,53.05,14860.0,40.2987,40.3215,40.2303,40.2759,14860.0
2016-04-14 09:40:00,53.02,53.04,52.95,52.99,18183.0,40.2531,40.2683,40.2,40.2303,18183.0
2016-04-14 09:45:00,53.03,53.03,52.84,52.87,11500.0,40.2607,40.2607,40.1165,40.1392,11500.0
2016-04-14 09:50:00,52.88,52.9,52.82,52.84,10806.0,40.1468,40.162,40.1013,40.1165,10806.0
2016-04-14 09:55:00,52.84,52.94,52.84,52.94,13219.0,40.1165,40.1924,40.1165,40.1924,13219.0
2016-04-14 10:00:00,52.93,52.98,52.91,52.93,4810.0,40.1848,40.2228,40.1696,40.1848,4810.0
2016-04-14 10:05:00,52.93,52.97,52.89,52.95,7826.0,40.1848,40.2152,40.1544,40.2,7826.0
2016-04-14 10:10:00,52.95,52.98,52.94,52.96,5068.0,40.2,40.2228,40.1924,40.2076,5068.0
2016-04-14 10:15:00,52.96,53.0,52.94,52.98,18175.0,40.2076,40.2379,40.1924,40.2228,18175.0
2016-04-14 10:20:00,52.97,53.07,52.91,52.94,55545.0,40.2152,40.2911,40.1696,40.1924,55545.0
2016-04-14 10:25:00,52.97,53.05,52.96,53.01,5902.0,40.2152,40.2759,40.2076,40.2455,5902.0
2016-04-14 10:30:00,53.01,53.06,52.97,52.99,5075.0,40.2455,40.2835,40.2152,40.2303,5075.0
2016-04-14 10:35:00,52.97,52.97,52.93,52.96,4092.0,40.2152,40.2152,40.1848,40.2076,4092.0
2016-04-14 10:40:00,52.97,52.99,52.94,52.96,20868.0,40.2152,40.2303,40.1924,40.2076,20868.0
2016-04-14 10:45:00,52.97,52.98,52.95,52.95,8568.0,40.2152,40.2228,40.2,40.2,8568.0
2016-04-14 10:50:00,52.96,53.07,52.95,53.07,13687.0,40.2076,40.2911,40.2,40.2911,13687.0
2016-04-14 10:55:00,53.06,53.06,53.03,53.05,1900.0,40.2835,40.2835,40.2607,40.2759,1900.0
2016-04-14 11:00:00,53.05,53.05,53.0,53.05,6244.0,40.2759,40.2759,40.2379,40.2759,6244.0
2016-04-14 11:05:00,53.05,53.06,53.02,53.04,5251.0,40.2759,40.2835,40.2531,40.2683,5251.0
2016-04-14 11:10:00,53.05,53.09,53.05,53.06,5633.0,40.2759,40.3063,40.2759,40.2835,5633.0
2016-04-14 11:15:00,53.06,53.09,53.06,53.08,7912.0,40.2835,40.3063,40.2835,40.2987,7912.0
2016-04-14 11:20:00,53.08,53.08,52.99,53.03,7459.0,40.2987,40.2987,40.2303,40.2607,7459.0
2016-04-14 11:25:00,53.02,53.02,52.99,53.0,7908.0,40.2531,40.2531,40.2303,40.2379,7908.0
2016-04-14 11:30:00,53.01,53.09,53.0,53.09,9816.0,40.2455,40.3063,40.2379,40.3063,9816.0
2016-04-14 11:35:00,53.08,53.11,53.07,53.1,8500.0,40.2987,40.3215,40.2911,40.3139,8500.0
2016-04-14 11:40:00,53.09,53.11,53.08,53.09,10155.0,40.3063,40.3215,40.2987,40.3063,10155.0
2016-04-14 11:45:00,53.09,53.11,53.07,53.1,9600.0,40.3063,40.3215,40.2911,40.3139,9600.0
2016-04-14 11:50:00,53.09,53.11,53.04,53.05,18162.0,40.3063,40.3215,40.2683,40.2759,18162.0
2016-04-14 11:55:00,53.05,53.08,53.03,53.06,10775.0,40.2759,40.2987,40.2607,40.2835,10775.0
2016-04-14 12:00:00,53.06,53.12,53.05,53.1,4500.0,40.2835,40.329,40.2759,40.3139,4500.0
2016-04-14 12:05:00,53.1,53.11,53.08,53.09,3906.0,40.3139,40.3215,40.2987,40.3063,3906.0
2016-04-14 12:10:00,53.09,53.1,53.04,53.07,3232.0,40.3063,40.3139,40.2683,40.2911,3232.0
2016-04-14 12:15:00,53.06,53.07,53.04,53.06,1554.0,40.2835,40.2911,40.2683,40.2835,1554.0
2016-04-14 12:20:00,53.07,53.08,53.03,53.06,7961.0,40.2911,40.2987,40.2607,40.2835,7961.0
2016-04-14 12:25:00,53.07,53.11,53.07,53.1,7994.0,40.2911,40.3215,40.2911,40.3139,7994.0
2016-04-14 12:30:00,53.1,53.11,53.07,53.1,8053.0,40.3139,40.3215,40.2911,40.3139,8053.0
2016-04-14 12:35:00,53.11,53.16,53.1,53.13,7982.0,40.3215,40.3594,40.3139,40.3366,7982.0
2016-04-14 12:40:00,53.13,53.15,53.09,53.09,15770.0,40.3366,40.3518,40.3063,40.3063,15770.0
2016-04-14 12:45:00,53.1,53.1,53.01,53.01,39548.0,40.3139,40.3139,40.2455,40.2455,39548.0
2016-04-14 12:50:00,53.02,53.03,52.99,53.0,30687.0,40.2531,40.2607,40.2303,40.2379,30687.0
2016-04-14 12:55:00,53.01,53.01,53.0,53.0,6210.0,40.2455,40.2455,40.2379,40.2379,6210.0
2016-04-14 13:00:00,53.0,53.02,52.99,53.0,23712.0,40.2379,40.2531,40.2303,40.2379,23712.0
2016-04-14 13:05:00,53.0,53.02,52.99,53.0,11595.0,40.2379,40.2531,40.2303,40.2379,11595.0
2016-04-14 13:10:00,53.0,53.05,53.0,53.03,5382.0,40.2379,40.2759,40.2379,40.2607,5382.0
2016-04-14 13:15:00,53.03,53.04,53.01,53.01,6144.0,40.2607,40.2683,40.2455,40.2455,6144.0
2016-04-14 13:20:00,53.01,53.03,53.0,53.02,7817.0,40.2455,40.2607,40.2379,40.2531,7817.0
2016-04-14 13:25:00,53.01,53.06,53.01,53.06,10025.0,40.2455,40.2835,40.2455,40.2835,10025.0
2016-04-14 13:30:00,53.07,53.1,53.06,53.09,10011.0,40.2911,40.3139,40.2835,40.3063,10011.0
2016-04-14 13:35:00,53.09,53.09,53.04,53.04,4585.0,40.3063,40.3063,40.2683,40.2683,4585.0
2016-04-14 13:40:00,53.04,53.05,53.03,53.03,6020.0,40.2683,40.2759,40.2607,40.2607,6020.0
2016-04-14 13:45:00,53.03,53.03,53.0,53.02,6385.0,40.2607,40.2607,40.2379,40.2531,6385.0
2016-04-14 13:50:00,53.01,53.01,52.97,52.98,9667.0,40.2455,40.2455,40.2152,40.2228,9667.0
2016-04-14 13:55:00,52.98,53.03,52.97,53.01,4949.0,40.2228,40.2607,40.2152,40.2455,4949.0
2016-04-14 14:00:00,53.01,53.02,52.97,52.98,5861.0,40.2455,40.2531,40.2152,40.2228,5861.0
2016-04-14 14:05:00,52.98,53.0,52.98,52.99,3689.0,40.2228,40.2379,40.2228,40.2303,3689.0
2016-04-14 14:10:00,52.99,53.0,52.98,52.98,3300.0,40.2303,40.2379,40.2228,40.2228,3300.0
2016-04-14 14:15:00,52.98,53.02,52.97,53.01,24507.0,40.2228,40.2531,40.2152,40.2455,24507.0
2016-04-14 14:20:00,53.01,53.03,53.0,53.01,9422.0,40.2455,40.2607,40.2379,40.2455,9422.0
2016-04-14 14:25:00,53.01,53.02,52.98,52.98,22885.0,40.2455,40.2531,40.2228,40.2228,22885.0
2016-04-14 14:30:00,52.98,52.99,52.91,52.91,7782.0,40.2228,40.2303,40.1696,40.1696,7782.0
2016-04-14 14:35:00,52.91,52.92,52.89,52.9,10182.0,40.1696,40.1772,40.1544,40.162,10182.0
2016-04-14 14:40:00,52.91,52.95,52.9,52.93,7606.0,40.1696,40.2,40.162,40.1848,7606.0
2016-04-14 14:45:00,52.93,52.95,52.93,52.95,5203.0,40.1848,40.2,40.1848,40.2,5203.0
2016-04-14 14:50:00,52.95,52.98,52.94,52.96,10484.0,40.2,40.2228,40.1924,40.2076,10484.0
2016-04-14 14:55:00,52.97,52.99,52.93,52.93,8720.0,40.2152,40.2303,40.1848,40.1848,8720.0
2016-04-14 15:00:00,52.93,52.98,52.93,52.97,6707.0,40.1848,40.2228,40.1848,40.2152,6707.0
2016-04-14 15:05:00,52.96,52.98,52.95,52.96,9249.0,40.2076,40.2228,40.2,40.2076,9249.0
2016-04-14 15:10:00,52.95,52.96,52.91,52.92,11041.0,40.2,40.2076,40.1696,40.1772,11041.0
2016-04-14 15:15:00,52.92,52.96,52.92,52.93,10265.0,40.1772,40.2076,40.1772,40.1848,10265.0
2016-04-14 15:20:00,52.94,52.96,52.93,52.94,18498.0,40.1924,40.2076,40.1848,40.1924,18498.0
2016-04-14 15:25:00,52.94,52.95,52.9,52.92,11834.0,40.1924,40.2,40.162,40.1772,11834.0
2016-04-14 15:30:00,52.93,52.96,52.92,52.95,15529.0,40.1848,40.2076,40.1772,40.2,15529.0
2016-04-14 15:35:00,52.95,52.99,52.94,52.97,14651.0,40.2,40.2303,40.1924,40.2152,14651.0
2016-04-14 15:40:00,52.97,52.98,52.94,52.96,13100.0,40.2152,40.2228,40.1924,40.2076,13100.0
2016-04-14 15:45:00,52.96,53.0,52.94,52.94,25253.0,40.2076,40.2379,40.1924,40.1924,25253.0
2016-04-14 15:50:00,52.94,52.95,52.93,52.95,14273.0,40.1924,40.2,40.1848,40.2,14273.0
2016-04-14 15:55:00,52.94,52.98,52.91,52.94,51624.0,40.1924,40.2228,40.1696,40.1924,51624.0
2016-04-15 09:30:00,52.79,52.81,52.49,52.66,160358.0,40.0785,40.0937,39.8507,39.9798,160358.0
2016-04-15 09:35:00,52.71,52.72,52.55,52.65,28069.0,40.0178,40.0254,39.8963,39.9722,28069.0
2016-04-15 09:40:00,52.66,52.93,52.66,52.85,10849.0,39.9798,40.1848,39.9798,40.1241,10849.0
2016-04-15 09:45:00,52.8,52.9,52.74,52.85,4998.0,40.0861,40.162,40.0405,40.1241,4998.0
2016-04-15 09:50:00,52.85,52.92,52.83,52.86,10766.0,40.1241,40.1772,40.1089,40.1317,10766.0
2016-04-15 09:55:00,52.88,52.92,52.84,52.9,11874.0,40.1468,40.1772,40.1165,40.162,11874.0
2016-04-15 10:00:00,52.9,52.9,52.81,52.88,8466.0,40.162,40.162,40.0937,40.1468,8466.0
2016-04-15 10:05:00,52.88,52.88,52.79,52.79,14264.0,40.1468,40.1468,40.0785,40.0785,14264.0
2016-04-15 10:10:00,52.79,52.81,52.76,52.77,11351.0,40.0785,40.0937,40.0557,40.0633,11351.0
2016-04-15 10:15:00,52.76,52.85,52.76,52.8,8072.0,40.0557,40.1241,40.0557,40.0861,8072.0
2016-04-15 10:20:00,52.8,52.82,52.72,52.78,8085.0,40.0861,40.1013,40.0254,40.0709,8085.0
2016-04-15 10:25:00,52.8,52.81,52.75,52.81,11204.0,40.0861,40.0937,40.0481,40.0937,11204.0
2016-04-15 10:30:00,52.82,52.87,52.8,52.87,14802.0,40.1013,40.1392,40.0861,40.1392,14802.0
2016-04-15 10:35:00,52.87,52.88,52.82,52.82,9714.0,40.1392,40.1468,40.1013,40.1013,9714.0
2016-04-15 10:40:00,52.83,52.83,52.79,52.8,18998.0,40.1089,40.1089,40.0785,40.0861,18998.0
2016-04-15 10:45:00,52.79,52.82,52.71,52.74,29720.0,40.0785,40.1013,40.0178,40.0405,29720.0
2016-04-15 10:50:00,52.75,52.76,52.7,52.71,16203.0,40.0481,40.0557,40.0102,40.0178,16203.0
2016-04-15 10:55:00,52.71,52.72,52.68,52.71,20912.0,40.0178,40.0254,39.995,40.0178,20912.0
2016-04-15 11:00:00,52.7,52.78,52.7,52.76,19986.0,40.0102,40.0709,40.0102,40.0557,19986.0
2016-04-15 11:05:00,52.76,52.86,52.75,52.81,11783.0,40.0557,40.1317,40.0481,40.0937,11783.0
2016-04-15 11:10:00,52.81,52.89,52.8,52.88,10795.0,40.0937,40.1544,40.0861,40.1468,10795.0
2016-04-15 11:15:00,52.89,52.93,52.88,52.92,6948.0,40.1544,40.1848,40.1468,40.1772,6948.0
2016-04-15 11:20:00,52.92,52.97,52.92,52.94,12709.0,40.1772,40.2152,40.1772,40.1924,12709.0
2016-04-15 11:25:00,52.93,52.96,52.89,52.89,9252.0,40.1848,40.2076,40.1544,40.1544,9252.0
2016-04-15 11:30:00,52.9,52.91,52.85,52.85,3671.0,40.162,40.1696,40.1241,40.1241,3671.0
2016-04-15 11:35:00,52.85,52.86,52.83,52.83,5897.0,40.1241,40.1317,40.1089,40.1089,5897.0
2016-04-15 11:40:00,52.83,52.83,52.8,52.82,3856.0,40.1089,40.1089,40.0861,40.1013,3856.0
2016-04-15 11:45:00,52.82,52.83,52.78,52.8,4094.0,40.1013,40.1089,40.0709,40.0861,4094.0
2016-04-15 11:50:00,52.8,52.81,52.78,52.81,7647.0,40.0861,40.0937,40.0709,40.0937,7647.0
2016-04-15 11:55:00,52.81,52.82,52.8,52.8,2446.0,40.0937,40.1013,40.0861,40.0861,2446.0
2016-04-15 12:00:00,52.81,52.81,52.8,52.81,6397.0,40.0937,40.0937,40.0861,40.0937,6397.0
2016-04-15 12:05:00,52.81,52.81,52.77,52.77,3110.0,40.0937,40.0937,40.0633,40.0633,3110.0
2016-04-15 12:10:00,52.77,52.8,52.75,52.75,6500.0,40.0633,40.0861,40.0481,40.0481,6500.0
2016-04-15 12:15:00,52.74,52.74,52.72,52.72,2605.0,40.0405,40.0405,40.0254,40.0254,2605.0
2016-04-15 12:20:00,52.73,52.74,52.69,52.69,7298.0,40.033,40.0405,40.0026,40.0026,7298.0
2016-04-15 12:25:00,52.69,52.73,52.67,52.73,14740.0,40.0026,40.033,39.9874,40.033,14740.0
2016-04-15 12:30:00,52.72,52.74,52.7,52.7,13508.0,40.0254,40.0405,40.0102,40.0102,13508.0
2016-04-15 12:35:00,52.71,52.72,52.69,52.72,8800.0,40.0178,40.0254,40.0026,40.0254,8800.0
2016-04-15 12:40:00,52.72,52.75,52.69,52.74,6659.0,40.0254,40.0481,40.0026,40.0405,6659.0
2016-04-15 12:45:00,52.75,52.8,52.73,52.79,4938.0,40.0481,40.0861,40.033,40.0785,4938.0
2016-04-15 12:50:00,52.79,52.8,52.76,52.77,8068.0,40.0785,40.0861,40.0557,40.0633,8068.0
2016-04-15 12:55:00,52.78,52.78,52.76,52.78,8118.0,40.0709,40.0709,40.0557,40.0709,8118.0
2016-04-15 13:00:00,52.8,52.81,52.8,52.8,5691.0,40.0861,40.0937,40.0861,40.0861,5691.0
2016-04-15 13:05:00,52.81,52.82,52.81,52.82,2211.0,40.0937,40.1013,40.0937,40.1013,2211.0
2016-04-15 13:10:00,52.81,52.81,52.77,52.79,5411.0,40.0937,40.0937,40.0633,40.0785,5411.0
2016-04-15 13:15:00,52.78,52.79,52.76,52.77,4163.0,40.0709,40.0785,40.0557,40.0633,4163.0
2016-04-15 13:20:00,52.77,52.77,52.72,52.75,9677.0,40.0633,40.0633,40.0254,40.0481,9677.0
2016-04-15 13:25:00,52.74,52.75,52.72,52.74,3061.0,40.0405,40.0481,40.0254,40.0405,3061.0
2016-04-15 13:30:00,52.74,52.74,52.72,52.73,6237.0,40.0405,40.0405,40.0254,40.033,6237.0
2016-04-15 13:35:00,52.74,52.74,52.69,52.7,3951.0,40.0405,40.0405,40.0026,40.0102,3951.0
2016-04-15 13:40:00,52.7,52.71,52.69,52.71,1734.0,40.0102,40.0178,40.0026,40.0178,1734.0
2016-04-15 13:45:00,52.71,52.73,52.7,52.72,10910.0,40.0178,40.033,40.0102,40.0254,10910.0
2016-04-15 13:50:00,52.72,52.72,52.69,52.7,6695.0,40.0254,40.0254,40.0026,40.0102,6695.0
2016-04-15 13:55:00,52.7,52.71,52.68,52.69,3665.0,40.0102,40.0178,39.995,40.0026,3665.0
2016-04-15 14:00:00,52.69,52.72,52.68,52.72,3380.0,40.0026,40.0254,39.995,40.0254,3380.0
2016-04-15 14:05:00,52.72,52.75,52.7,52.75,14174.0,40.0254,40.0481,40.0102,40.0481,14174.0
2016-04-15 14:10:00,52.76,52.77,52.73,52.76,9271.0,40.0557,40.0633,40.033,40.0557,9271.0
2016-04-15 14:15:00,52.77,52.79,52.76,52.77,4580.0,40.0633,40.0785,40.0557,40.0633,4580.0
2016-04-15 14:20:00,52.77,52.79,52.77,52.79,2400.0,40.0633,40.0785,40.0633,40.0785,2400.0
2016-04-15 14:25:00,52.79,52.85,52.78,52.84,6544.0,40.0785,40.1241,40.0709,40.1165,6544.0
2016-04-15 14:30:00,52.84,52.86,52.83,52.86,6901.0,40.1165,40.1317,40.1089,40.1317,6901.0
2016-04-15 14:35:00,52.87,52.87,52.83,52.86,6977.0,40.1392,40.1392,40.1089,40.1317,6977.0
2016-04-15 14:40:00,52.87,52.87,52.85,52.87,5372.0,40.1392,40.1392,40.1241,40.1392,5372.0
2016-04-15 14:45:00,52.86,52.88,52.85,52.87,9790.0,40.1317,40.1468,40.1241,40.1392,9790.0
2016-04-15 14:50:00,52.87,52.88,52.84,52.87,11037.0,40.1392,40.1468,40.1165,40.1392,11037.0
2016-04-15 14:55:00,52.87,52.91,52.87,52.91,5201.0,40.1392,40.1696,40.1392,40.1696,5201.0
2016-04-15 15:00:00,52.9,52.91,52.89,52.91,9190.0,40.162,40.1696,40.1544,40.1696,9190.0
2016-04-15 15:05:00,52.91,52.91,52.88,52.88,9450.0,40.1696,40.1696,40.1468,40.1468,9450.0
2016-04-15 15:10:00,52.88,52.89,52.85,52.88,11739.0,40.1468,40.1544,40.1241,40.1468,11739.0
2016-04-15 15:15:00,52.87,52.89,52.87,52.87,6186.0,40.1392,40.1544,40.1392,40.1392,6186.0
2016-04-15 15:20:00,52.87,52.91,52.86,52.89,12954.0,40.1392,40.1696,40.1317,40.1544,12954.0
2016-04-15 15:25:00,52.9,52.9,52.87,52.87,7208.0,40.162,40.162,40.1392,40.1392,7208.0
2016-04-15 15:30:00,52.87,52.88,52.84,52.84,20237.0,40.1392,40.1468,40.1165,40.1165,20237.0
2016-04-15 15:35:00,52.84,52.84,52.8,52.8,18909.0,40.1165,40.1165,40.0861,40.0861,18909.0
2016-04-15 15:40:00,52.81,52.85,52.79,52.83,19870.0,40.0937,40.1241,40.0785,40.1089,19870.0
2016-04-15 15:45:00,52.83,52.83,52.79,52.79,9330.0,40.1089,40.1089,40.0785,40.0785,9330.0
2016-04-15 15:50:00,52.8,52.86,52.79,52.85,33105.0,40.0861,40.1317,40.0785,40.1241,33105.0
2016-04-15 15:55:00,52.85,52.9,52.84,52.87,137428.0,40.1241,40.162,40.1165,40.1392,137428.0
2016-04-18 09:30:00,52.81,53.0,52.5,52.84,17470.0,40.0937,40.2379,39.8583,40.1165,17470.0
2016-04-18 09:35:00,52.83,52.83,52.67,52.67,4280.0,40.1089,40.1089,39.9874,39.9874,4280.0
2016-04-18 09:40:00,52.74,52.84,52.72,52.84,4271.0,40.0405,40.1165,40.0254,40.1165,4271.0
2016-04-18 09:45:00,52.84,52.87,52.82,52.85,7486.0,40.1165,40.1392,40.1013,40.1241,7486.0
2016-04-18 09:50:00,52.85,52.93,52.84,52.92,5340.0,40.1241,40.1848,40.1165,40.1772,5340.0
2016-04-18 09:55:00,52.91,52.92,52.84,52.86,4665.0,40.1696,40.1772,40.1165,40.1317,4665.0
2016-04-18 10:00:00,52.85,52.92,52.85,52.9,9563.0,40.1241,40.1772,40.1241,40.162,9563.0
2016-04-18 10:05:00,52.92,52.96,52.88,52.9,15872.0,40.1772,40.2076,40.1468,40.162,15872.0
2016-04-18 10:10:00,52.9,52.98,52.89,52.98,7031.0,40.162,40.2228,40.1544,40.2228,7031.0
2016-04-18 10:15:00,52.99,53.0,52.94,52.96,12586.0,40.2303,40.2379,40.1924,40.2076,12586.0
2016-04-18 10:20:00,52.96,53.02,52.96,53.02,11856.0,40.2076,40.2531,40.2076,40.2531,11856.0
2016-04-18 10:25:00,53.05,53.05,52.97,53.0,7753.0,40.2759,40.2759,40.2152,40.2379,7753.0
2016-04-18 10:30:00,53.03,53.1,53.03,53.07,13275.0,40.2607,40.3139,40.2607,40.2911,13275.0
2016-04-18 10:35:00,53.07,53.13,53.07,53.1,21754.0,40.2911,40.3366,40.2911,40.3139,21754.0
2016-04-18 10:40:00,53.1,53.13,53.08,53.11,8890.0,40.3139,40.3366,40.2987,40.3215,8890.0
2016-04-18 10:45:00,53.12,53.12,53.04,53.09,7104.0,40.329,40.329,40.2683,40.3063,7104.0
2016-04-18 10:50:00,53.11,53.19,53.11,53.18,9078.0,40.3215,40.3822,40.3215,40.3746,9078.0
2016-04-18 10:55:00,53.19,53.23,53.11,53.11,5842.0,40.3822,40.4126,40.3215,40.3215,5842.0
2016-04-18 11:00:00,53.12,53.14,53.09,53.13,7109.0,40.329,40.3442,40.3063,40.3366,7109.0
2016-04-18 11:05:00,53.14,53.14,53.03,53.04,9712.0,40.3442,40.3442,40.2607,40.2683,9712.0
2016-04-18 11:10:00,53.03,53.11,53.03,53.09,4950.0,40.2607,40.3215,40.2607,40.3063,4950.0
2016-04-18 11:15:00,53.08,53.11,53.06,53.07,11354.0,40.2987,40.3215,40.2835,40.2911,11354.0
2016-04-18 11:20:00,53.06,53.12,53.06,53.11,13753.0,40.2835,40.329,40.2835,40.3215,13753.0
2016-04-18 11:25:00,53.1,53.12,53.06,53.06,6907.0,40.3139,40.329,40.2835,40.2835,6907.0
2016-04-18 11:30:00,53.06,53.11,53.06,53.1,5156.0,40.2835,40.3215,40.2835,40.3139,5156.0
2016-04-18 11:35:00,53.08,53.08,53.02,53.02,3600.0,40.2987,40.2987,40.2531,40.2531,3600.0
2016-04-18 11:40:00,53.03,53.06,53.03,53.06,1400.0,40.2607,40.2835,40.2607,40.2835,1400.0
2016-04-18 11:45:00,53.07,53.14,53.07,53.1,12400.0,40.2911,40.3442,40.2911,40.3139,12400.0
2016-04-18 11:50:00,53.09,53.12,53.08,53.11,2926.0,40.3063,40.329,40.2987,40.3215,2926.0
2016-04-18 11:55:00,53.13,53.14,53.12,53.13,3254.0,40.3366,40.3442,40.329,40.3366,3254.0
2016-04-18 12:00:00,53.15,53.17,53.11,53.13,13541.0,40.3518,40.367,40.3215,40.3366,13541.0
2016-04-18 12:05:00,53.13,53.16,53.13,53.16,9678.0,40.3366,40.3594,40.3366,40.3594,9678.0
2016-04-18 12:10:00,53.16,53.17,53.11,53.11,5488.0,40.3594,40.367,40.3215,40.3215,5488.0
2016-04-18 12:15:00,53.12,53.13,53.07,53.11,10139.0,40.329,40.3366,40.2911,40.3215,10139.0
2016-04-18 12:20:00,53.14,53.18,53.14,53.16,5235.0,40.3442,40.3746,40.3442,40.3594,5235.0
2016-04-18 12:25:00,53.16,53.19,53.16,53.18,2660.0,40.3594,40.3822,40.3594,40.3746,2660.0
2016-04-18 12:30:00,53.19,53.26,53.19,53.26,7947.0,40.3822,40.4353,40.3822,40.4353,7947.0
2016-04-18 12:35:00,53.22,53.24,53.21,53.23,5706.0,40.405,40.4201,40.3974,40.4126,5706.0
2016-04-18 12:40:00,53.23,53.24,53.19,53.2,5344.0,40.4126,40.4201,40.3822,40.3898,5344.0
2016-04-18 12:45:00,53.21,53.23,53.21,53.22,3168.0,40.3974,40.4126,40.3974,40.405,3168.0
2016-04-18 12:50:00,53.23,53.24,53.2,53.21,19546.0,40.4126,40.4201,40.3898,40.3974,19546.0
2016-04-18 12:55:00,53.2,53.23,53.18,53.2,15009.0,40.3898,40.4126,40.3746,40.3898,15009.0
2016-04-18 13:00:00,53.2,53.2,53.16,53.17,4207.0,40.3898,40.3898,40.3594,40.367,4207.0
2016-04-18 13:05:00,53.16,53.2,53.16,53.19,2060.0,40.3594,40.3898,40.3594,40.3822,2060.0
2016-04-18 13:10:00,53.2,53.21,53.18,53.21,3181.0,40.3898,40.3974,40.3746,40.3974,3181.0
2016-04-18 13:15:00,53.2,53.2,53.17,53.17,4043.0,40.3898,40.3898,40.367,40.367,4043.0
2016-04-18 13:20:00,53.18,53.21,53.17,53.21,10305.0,40.3746,40.3974,40.367,40.3974,10305.0
2016-04-18 13:25:00,53.19,53.19,53.17,53.18,4240.0,40.3822,40.3822,40.367,40.3746,4240.0
2016-04-18 13:30:00,53.19,53.21,53.18,53.2,16436.0,40.3822,40.3974,40.3746,40.3898,16436.0
2016-04-18 13:35:00,53.21,53.21,53.19,53.21,12374.0,40.3974,40.3974,40.3822,40.3974,12374.0
2016-04-18 13:40:00,53.22,53.28,53.22,53.28,9220.0,40.405,40.4505,40.405,40.4505,9220.0
2016-04-18 13:45:00,53.28,53.31,53.28,53.3,7660.0,40.4505,40.4733,40.4505,40.4657,7660.0
2016-04-18 13:50:00,53.31,53.31,53.27,53.31,11694.0,40.4733,40.4733,40.4429,40.4733,11694.0
2016-04-18 13:55:00,53.31,53.32,53.29,53.32,6510.0,40.4733,40.4809,40.4581,40.4809,6510.0
2016-04-18 14:00:00,53.31,53.31,53.26,53.3,8616.0,40.4733,40.4733,40.4353,40.4657,8616.0
2016-04-18 14:05:00,53.29,53.29,53.26,53.27,8729.0,40.4581,40.4581,40.4353,40.4429,8729.0
2016-04-18 14:10:00,53.27,53.29,53.26,53.29,8654.0,40.4429,40.4581,40.4353,40.4581,8654.0
2016-04-18 14:15:00,53.29,53.29,53.28,53.28,2100.0,40.4581,40.4581,40.4505,40.4505,2100.0
2016-04-18 14:20:00,53.29,53.35,53.29,53.33,12768.0,40.4581,40.5037,40.4581,40.4885,12768.0
2016-04-18 14:25:00,53.33,53.35,53.31,53.34,19611.0,40.4885,40.5037,40.4733,40.4961,19611.0
2016-04-18 14:30:00,53.34,53.34,53.29,53.29,5879.0,40.4961,40.4961,40.4581,40.4581,5879.0
2016-04-18 14:35:00,53.29,53.34,53.28,53.32,18230.0,40.4581,40.4961,40.4505,40.4809,18230.0
2016-04-18 14:40:00,53.33,53.33,53.3,53.32,24929.0,40.4885,40.4885,40.4657,40.4809,24929.0
2016-04-18 14:45:00,53.32,53.32,53.28,53.32,7096.0,40.4809,40.4809,40.4505,40.4809,7096.0
2016-04-18 14:50:00,53.34,53.36,53.31,53.34,12394.0,40.4961,40.5113,40.4733,40.4961,12394.0
2016-04-18 14:55:00,53.34,53.34,53.29,53.31,7069.0,40.4961,40.4961,40.4581,40.4733,7069.0
2016-04-18 15:00:00,53.3,53.32,53.29,53.32,6698.0,40.4657,40.4809,40.4581,40.4809,6698.0
2016-04-18 15:05:00,53.31,53.32,53.28,53.3,7114.0,40.4733,40.4809,40.4505,40.4657,7114.0
2016-04-18 15:10:00,53.31,53.33,53.29,53.31,9622.0,40.4733,40.4885,40.4581,40.4733,9622.0
2016-04-18 15:15:00,53.31,53.35,53.3,53.34,8026.0,40.4733,40.5037,40.4657,40.4961,8026.0
2016-04-18 15:20:00,53.35,53.36,53.32,53.32,8419.0,40.5037,40.5113,40.4809,40.4809,8419.0
2016-04-18 15:25:00,53.33,53.36,53.31,53.35,10990.0,40.4885,40.5113,40.4733,40.5037,10990.0
2016-04-18 15:30:00,53.34,53.36,53.33,53.36,11810.0,40.4961,40.5113,40.4885,40.5113,11810.0
2016-04-18 15:35:00,53.36,53.39,53.35,53.37,15001.0,40.5113,40.534,40.5037,40.5188,15001.0
2016-04-18 15:40:00,53.38,53.41,53.35,53.4,18116.0,40.5264,40.5492,40.5037,40.5416,18116.0
2016-04-18 15:45:00,53.4,53.4,53.37,53.37,14259.0,40.5416,40.5416,40.5188,40.5188,14259.0
2016-04-18 15:50:00,53.37,53.39,53.35,53.39,45352.0,40.5188,40.534,40.5037,40.534,45352.0
2016-04-18 15:55:00,53.39,53.42,53.38,53.42,48559.0,40.534,40.5568,40.5264,40.5568,48559.0
2016-04-19 09:30:00,53.58,53.61,53.34,53.44,49111.0,40.6783,40.7011,40.4961,40.572,49111.0
2016-04-19 09:35:00,53.46,53.59,53.42,53.49,18940.0,40.5872,40.6859,40.5568,40.61,18940.0
2016-04-19 09:40:00,53.51,53.57,53.45,53.56,12342.0,40.6251,40.6707,40.5796,40.6631,12342.0
2016-04-19 09:45:00,53.57,53.6,53.49,53.54,18751.0,40.6707,40.6935,40.61,40.6479,18751.0
2016-04-19 09:50:00,53.55,53.57,53.42,53.43,14875.0,40.6555,40.6707,40.5568,40.5644,14875.0
2016-04-19 09:55:00,53.43,53.44,53.35,53.38,31808.0,40.5644,40.572,40.5037,40.5264,31808.0
2016-04-19 10:00:00,53.37,53.44,53.36,53.42,12603.0,40.5188,40.572,40.5113,40.5568,12603.0
2016-04-19 10:05:00,53.43,53.46,53.41,53.42,13260.0,40.5644,40.5872,40.5492,40.5568,13260.0
2016-04-19 10:10:00,53.43,53.46,53.39,53.43,12111.0,40.5644,40.5872,40.534,40.5644,12111.0
2016-04-19 10:15:00,53.43,53.53,53.39,53.52,12710.0,40.5644,40.6403,40.534,40.6327,12710.0
2016-04-19 10:20:00,53.52,53.61,53.52,53.57,8774.0,40.6327,40.7011,40.6327,40.6707,8774.0
2016-04-19 10:25:00,53.57,53.63,53.56,53.6,10913.0,40.6707,40.7162,40.6631,40.6935,10913.0
2016-04-19 10:30:00,53.6,53.61,53.55,53.58,5344.0,40.6935,40.7011,40.6555,40.6783,5344.0
2016-04-19 10:35:00,53.58,53.59,53.53,53.58,19002.0,40.6783,40.6859,40.6403,40.6783,19002.0
2016-04-19 10:40:00,53.58,53.65,53.56,53.65,24421.0,40.6783,40.7314,40.6631,40.7314,24421.0
2016-04-19 10:45:00,53.63,53.63,53.55,53.56,7443.0,40.7162,40.7162,40.6555,40.6631,7443.0
2016-04-19 10:50:00,53.54,53.64,53.53,53.64,19012.0,40.6479,40.7238,40.6403,40.7238,19012.0
2016-04-19 10:55:00,53.64,53.69,53.63,53.68,7105.0,40.7238,40.7618,40.7162,40.7542,7105.0
2016-04-19 11:00:00,53.65,53.65,53.6,53.65,11447.0,40.7314,40.7314,40.6935,40.7314,11447.0
2016-04-19 11:05:00,53.65,53.66,53.59,53.61,10039.0,40.7314,40.739,40.6859,40.7011,10039.0
2016-04-19 11:10:00,53.6,53.6,53.54,53.58,8070.0,40.6935,40.6935,40.6479,40.6783,8070.0
2016-04-19 11:15:00,53.59,53.62,53.58,53.6,25042.0,40.6859,40.7086,40.6783,40.6935,25042.0
2016-04-19 11:20:00,53.6,53.61,53.56,53.57,9061.0,40.6935,40.7011,40.6631,40.6707,9061.0
2016-04-19 11:25:00,53.57,53.58,53.56,53.56,5755.0,40.6707,40.6783,40.6631,40.6631,5755.0
2016-04-19 11:30:00,53.57,53.62,53.56,53.6,26886.0,40.6707,40.7086,40.6631,40.6935,26886.0
2016-04-19 11:35:00,53.59,53.64,53.58,53.59,9916.0,40.6859,40.7238,40.6783,40.6859,9916.0
2016-04-19 11:40:00,53.58,53.58,53.51,53.52,6808.0,40.6783,40.6783,40.6251,40.6327,6808.0
2016-04-19 11:45:00,53.52,53.6,53.51,53.57,10816.0,40.6327,40.6935,40.6251,40.6707,10816.0
2016-04-19 11:50:00,53.58,53.58,53.49,53.5,23384.0,40.6783,40.6783,40.61,40.6175,23384.0
2016-04-19 11:55:00,53.5,53.5,53.38,53.39,7741.0,40.6175,40.6175,40.5264,40.534,7741.0
2016-04-19 12:00:00,53.41,53.51,53.37,53.47,166085.0,40.5492,40.6251,40.5188,40.5948,166085.0
2016-04-19 12:05:00,53.46,53.51,53.46,53.5,85540.0,40.5872,40.6251,40.5872,40.6175,85540.0
2016-04-19 12:10:00,53.5,53.54,53.5,53.5,18250.0,40.6175,40.6479,40.6175,40.6175,18250.0
2016-04-19 12:15:00,53.51,53.53,53.5,53.51,17374.0,40.6251,40.6403,40.6175,40.6251,17374.0
2016-04-19 12:20:00,53.5,53.52,53.47,53.48,13366.0,40.6175,40.6327,40.5948,40.6024,13366.0
2016-04-19 12:25:00,53.48,53.48,53.42,53.45,10368.0,40.6024,40.6024,40.5568,40.5796,10368.0
2016-04-19 12:30:00,53.44,53.44,53.3,53.3,28871.0,40.572,40.572,40.4657,40.4657,28871.0
2016-04-19 12:35:00,53.3,53.31,53.25,53.25,17391.0,40.4657,40.4733,40.4277,40.4277,17391.0
2016-04-19 12:40:00,53.25,53.27,53.24,53.26,27148.0,40.4277,40.4429,40.4201,40.4353,27148.0
2016-04-19 12:45:00,53.26,53.32,53.25,53.3,39182.0,40.4353,40.4809,40.4277,40.4657,39182.0
2016-04-19 12:50:00,53.3,53.38,53.3,53.37,25785.0,40.4657,40.5264,40.4657,40.5188,25785.0
2016-04-19 12:55:00,53.37,53.39,53.35,53.39,12826.0,40.5188,40.534,40.5037,40.534,12826.0
2016-04-19 13:00:00,53.38,53.39,53.37,53.37,7468.0,40.5264,40.534,40.5188,40.5188,7468.0
2016-04-19 13:05:00,53.37,53.37,53.32,53.34,6313.0,40.5188,40.5188,40.4809,40.4961,6313.0
2016-04-19 13:10:00,53.35,53.37,53.34,53.37,6046.0,40.5037,40.5188,40.4961,40.5188,6046.0
2016-04-19 13:15:00,53.37,53.37,53.33,53.34,7563.0,40.5188,40.5188,40.4885,40.4961,7563.0
2016-04-19 13:20:00,53.34,53.36,53.33,53.36,6908.0,40.4961,40.5113,40.4885,40.5113,6908.0
2016-04-19 13:25:00,53.35,53.38,53.34,53.34,18690.0,40.5037,40.5264,40.4961,40.4961,18690.0
2016-04-19 13:30:00,53.34,53.36,53.33,53.34,5848.0,40.4961,40.5113,40.4885,40.4961,5848.0
2016-04-19 13:35:00,53.34,53.34,53.31,53.32,6757.0,40.4961,40.4961,40.4733,40.4809,6757.0
2016-04-19 13:40:00,53.33,53.35,53.31,53.33,20753.0,40.4885,40.5037,40.4733,40.4885,20753.0
2016-04-19 13:45:00,53.33,53.41,53.33,53.39,18054.0,40.4885,40.5492,40.4885,40.534,18054.0
2016-04-19 13:50:00,53.39,53.41,53.36,53.37,16655.0,40.534,40.5492,40.5113,40.5188,16655.0
2016-04-19 13:55:00,53.37,53.39,53.37,53.38,11398.0,40.5188,40.534,40.5188,40.5264,11398.0
2016-04-19 14:00:00,53.38,53.43,53.37,53.43,18634.0,40.5264,40.5644,40.5188,40.5644,18634.0
2016-04-19 14:05:00,53.42,53.43,53.38,53.41,10658.0,40.5568,40.5644,40.5264,40.5492,10658.0
2016-04-19 14:10:00,53.41,53.41,53.38,53.39,7364.0,40.5492,40.5492,40.5264,40.534,7364.0
2016-04-19 14:15:00,53.39,53.4,53.37,53.4,7275.0,40.534,40.5416,40.5188,40.5416,7275.0
2016-04-19 14:20:00,53.4,53.46,53.39,53.45,18869.0,40.5416,40.5872,40.534,40.5796,18869.0
2016-04-19 14:25:00,53.45,53.45,53.42,53.42,9207.0,40.5796,40.5796,40.5568,40.5568,9207.0
2016-04-19 14:30:00,53.42,53.42,53.39,53.39,9291.0,40.5568,40.5568,40.534,40.534,9291.0
2016-04-19 14:35:00,53.39,53.39,53.34,53.35,18455.0,40.534,40.534,40.4961,40.5037,18455.0
2016-04-19 14:40:00,53.35,53.37,53.34,53.36,19254.0,40.5037,40.5188,40.4961,40.5113,19254.0
2016-04-19 14:45:00,53.37,53.48,53.37,53.47,22636.0,40.5188,40.6024,40.5188,40.5948,22636.0
2016-04-19 14:50:00,53.48,53.48,53.44,53.45,14329.0,40.6024,40.6024,40.572,40.5796,14329.0
2016-04-19 14:55:00,53.46,53.47,53.44,53.44,22808.0,40.5872,40.5948,40.572,40.572,22808.0
2016-04-19 15:00:00,53.45,53.45,53.39,53.41,11780.0,40.5796,40.5796,40.534,40.5492,11780.0
2016-04-19 15:05:00,53.41,53.47,53.4,53.47,41489.0,40.5492,40.5948,40.5416,40.5948,41489.0
2016-04-19 15:10:00,53.47,53.54,53.46,53.52,35796.0,40.5948,40.6479,40.5872,40.6327,35796.0
2016-04-19 15:15:00,53.52,53.55,53.48,53.52,24072.0,40.6327,40.6555,40.6024,40.6327,24072.0
2016-04-19 15:20:00,53.52,53.52,53.47,53.48,8207.0,40.6327,40.6327,40.5948,40.6024,8207.0
2016-04-19 15:25:00,53.48,53.51,53.48,53.5,20833.0,40.6024,40.6251,40.6024,40.6175,20833.0
2016-04-19 15:30:00,53.5,53.56,53.49,53.51,37823.0,40.6175,40.6631,40.61,40.6251,37823.0
2016-04-19 15:35:00,53.51,53.51,53.49,53.51,34083.0,40.6251,40.6251,40.61,40.6251,34083.0
2016-04-19 15:40:00,53.51,53.53,53.49,53.51,35765.0,40.6251,40.6403,40.61,40.6251,35765.0
2016-04-19 15:45:00,53.51,53.51,53.5,53.51,30188.0,40.6251,40.6251,40.6175,40.6251,30188.0
2016-04-19 15:50:00,53.52,53.55,53.49,53.5,38279.0,40.6327,40.6555,40.61,40.6175,38279.0
2016-04-19 15:55:00,53.51,53.57,53.48,53.56,129769.0,40.6251,40.6707,40.6024,40.6631,129769.0
2016-04-20 09:30:00,53.78,53.83,53.57,53.66,35436.0,40.8301,40.8681,40.6707,40.739,35436.0
2016-04-20 09:35:00,53.62,53.67,53.55,53.64,19376.0,40.7086,40.7466,40.6555,40.7238,19376.0
2016-04-20 09:40:00,53.65,53.66,53.5,53.55,12246.0,40.7314,40.739,40.6175,40.6555,12246.0
2016-04-20 09:45:00,53.53,53.62,53.48,53.58,24773.0,40.6403,40.7086,40.6024,40.6783,24773.0
2016-04-20 09:50:00,53.58,53.71,53.58,53.68,17234.0,40.6783,40.777,40.6783,40.7542,17234.0
2016-04-20 09:55:00,53.67,53.68,53.61,53.64,14933.0,40.7466,40.7542,40.7011,40.7238,14933.0
2016-04-20 10:00:00,53.64,53.65,53.56,53.6,18960.0,40.7238,40.7314,40.6631,40.6935,18960.0
2016-04-20 10:05:00,53.61,53.64,53.56,53.58,15006.0,40.7011,40.7238,40.6631,40.6783,15006.0
2016-04-20 10:10:00,53.57,53.63,53.56,53.6,12149.0,40.6707,40.7162,40.6631,40.6935,12149.0
2016-04-20 10:15:00,53.61,53.64,53.6,53.61,8076.0,40.7011,40.7238,40.6935,40.7011,8076.0
2016-04-20 10:20:00,53.61,53.61,53.54,53.58,24672.0,40.7011,40.7011,40.6479,40.6783,24672.0
2016-04-20 10:25:00,53.59,53.6,53.49,53.49,58609.0,40.6859,40.6935,40.61,40.61,58609.0
2016-04-20 10:30:00,53.51,53.56,53.5,53.55,22983.0,40.6251,40.6631,40.6175,40.6555,22983.0
2016-04-20 10:35:00,53.56,53.56,53.49,53.49,14927.0,40.6631,40.6631,40.61,40.61,14927.0
2016-04-20 10:40:00,53.5,53.5,53.34,53.34,24033.0,40.6175,40.6175,40.4961,40.4961,24033.0
2016-04-20 10:45:00,53.34,53.35,53.29,53.35,27148.0,40.4961,40.5037,40.4581,40.5037,27148.0
2016-04-20 10:50:00,53.34,53.39,53.33,53.39,5328.0,40.4961,40.534,40.4885,40.534,5328.0
2016-04-20 10:55:00,53.4,53.45,53.38,53.41,12057.0,40.5416,40.5796,40.5264,40.5492,12057.0
2016-04-20 11:00:00,53.42,53.43,53.4,53.42,8001.0,40.5568,40.5644,40.5416,40.5568,8001.0
2016-04-20 11:05:00,53.43,53.51,53.42,53.51,13737.0,40.5644,40.6251,40.5568,40.6251,13737.0
2016-04-20 11:10:00,53.51,53.52,53.49,53.51,18448.0,40.6251,40.6327,40.61,40.6251,18448.0
2016-04-20 11:15:00,53.52,53.55,53.51,53.51,10861.0,40.6327,40.6555,40.6251,40.6251,10861.0
2016-04-20 11:20:00,53.52,53.59,53.52,53.57,6657.0,40.6327,40.6859,40.6327,40.6707,6657.0
2016-04-20 11:25:00,53.58,53.63,53.57,53.6,9421.0,40.6783,40.7162,40.6707,40.6935,9421.0
2016-04-20 11:30:00,53.6,53.62,53.59,53.61,6479.0,40.6935,40.7086,40.6859,40.7011,6479.0
2016-04-20 11:35:00,53.6,53.61,53.58,53.61,12954.0,40.6935,40.7011,40.6783,40.7011,12954.0
2016-04-20 11:40:00,53.6,53.63,53.6,53.61,9750.0,40.6935,40.7162,40.6935,40.7011,9750.0
2016-04-20 11:45:00,53.61,53.67,53.61,53.66,24275.0,40.7011,40.7466,40.7011,40.739,24275.0
2016-04-20 11:50:00,53.66,53.68,53.65,53.67,21285.0,40.739,40.7542,40.7314,40.7466,21285.0
2016-04-20 11:55:00,53.68,53.71,53.67,53.7,20140.0,40.7542,40.777,40.7466,40.7694,20140.0
2016-04-20 12:00:00,53.7,53.71,53.68,53.7,13107.0,40.7694,40.777,40.7542,40.7694,13107.0
2016-04-20 12:05:00,53.71,53.71,53.67,53.67,34006.0,40.777,40.777,40.7466,40.7466,34006.0
2016-04-20 12:10:00,53.66,53.67,53.53,53.53,8815.0,40.739,40.7466,40.6403,40.6403,8815.0
2016-04-20 12:15:00,53.53,53.53,53.5,53.52,8301.0,40.6403,40.6403,40.6175,40.6327,8301.0
2016-04-20 12:20:00,53.5,53.54,53.5,53.53,4410.0,40.6175,40.6479,40.6175,40.6403,4410.0
2016-04-20 12:25:00,53.52,53.52,53.49,53.51,3850.0,40.6327,40.6327,40.61,40.6251,3850.0
2016-04-20 12:30:00,53.51,53.54,53.51,53.54,2994.0,40.6251,40.6479,40.6251,40.6479,2994.0
2016-04-20 12:35:00,53.53,53.55,53.51,53.53,6240.0,40.6403,40.6555,40.6251,40.6403,6240.0
2016-04-20 12:40:00,53.54,53.6,53.53,53.6,5700.0,40.6479,40.6935,40.6403,40.6935,5700.0
2016-04-20 12:45:00,53.6,53.6,53.54,53.54,3600.0,40.6935,40.6935,40.6479,40.6479,3600.0
2016-04-20 12:50:00,53.54,53.58,53.52,53.56,10410.0,40.6479,40.6783,40.6327,40.6631,10410.0
2016-04-20 12:55:00,53.55,53.57,53.54,53.57,2480.0,40.6555,40.6707,40.6479,40.6707,2480.0
2016-04-20 13:00:00,53.56,53.57,53.51,53.52,5181.0,40.6631,40.6707,40.6251,40.6327,5181.0
2016-04-20 13:05:00,53.51,53.51,53.42,53.43,9334.0,40.6251,40.6251,40.5568,40.5644,9334.0
2016-04-20 13:10:00,53.42,53.47,53.4,53.44,10372.0,40.5568,40.5948,40.5416,40.572,10372.0
2016-04-20 13:15:00,53.44,53.47,53.44,53.46,4048.0,40.572,40.5948,40.572,40.5872,4048.0
2016-04-20 13:20:00,53.46,53.49,53.45,53.46,3380.0,40.5872,40.61,40.5796,40.5872,3380.0
2016-04-20 13:25:00,53.47,53.47,53.41,53.46,7151.0,40.5948,40.5948,40.5492,40.5872,7151.0
2016-04-20 13:30:00,53.47,53.51,53.47,53.51,10567.0,40.5948,40.6251,40.5948,40.6251,10567.0
2016-04-20 13:35:00,53.49,53.52,53.45,53.52,40570.0,40.61,40.6327,40.5796,40.6327,40570.0
2016-04-20 13:40:00,53.51,53.56,53.51,53.55,8428.0,40.6251,40.6631,40.6251,40.6555,8428.0
2016-04-20 13:45:00,53.56,53.58,53.56,53.56,6095.0,40.6631,40.6783,40.6631,40.6631,6095.0
2016-04-20 13:50:00,53.57,53.59,53.56,53.58,5433.0,40.6707,40.6859,40.6631,40.6783,5433.0
2016-04-20 13:55:00,53.58,53.58,53.55,53.55,6449.0,40.6783,40.6783,40.6555,40.6555,6449.0
2016-04-20 14:00:00,53.56,53.56,53.54,53.55,9547.0,40.6631,40.6631,40.6479,40.6555,9547.0
2016-04-20 14:05:00,53.55,53.56,53.53,53.55,14089.0,40.6555,40.6631,40.6403,40.6555,14089.0
2016-04-20 14:10:00,53.55,53.58,53.55,53.56,8775.0,40.6555,40.6783,40.6555,40.6631,8775.0
2016-04-20 14:15:00,53.56,53.59,53.56,53.58,16402.0,40.6631,40.6859,40.6631,40.6783,16402.0
2016-04-20 14:20:00,53.57,53.61,53.56,53.6,9221.0,40.6707,40.7011,40.6631,40.6935,9221.0
2016-04-20 14:25:00,53.61,53.62,53.58,53.6,8268.0,40.7011,40.7086,40.6783,40.6935,8268.0
2016-04-20 14:30:00,53.61,53.65,53.61,53.64,35178.0,40.7011,40.7314,40.7011,40.7238,35178.0
2016-04-20 14:35:00,53.64,53.72,53.55,53.65,48112.0,40.7238,40.7846,40.6555,40.7314,48112.0
2016-04-20 14:40:00,53.65,53.66,53.64,53.66,7145.0,40.7314,40.739,40.7238,40.739,7145.0
2016-04-20 14:45:00,53.65,53.68,53.65,53.66,13613.0,40.7314,40.7542,40.7314,40.739,13613.0
2016-04-20 14:50:00,53.66,53.71,53.66,53.69,8944.0,40.739,40.777,40.739,40.7618,8944.0
2016-04-20 14:55:00,53.7,53.72,53.69,53.69,9817.0,40.7694,40.7846,40.7618,40.7618,9817.0
2016-04-20 15:00:00,53.69,53.7,53.63,53.65,15219.0,40.7618,40.7694,40.7162,40.7314,15219.0
2016-04-20 15:05:00,53.66,53.66,53.59,53.62,11846.0,40.739,40.739,40.6859,40.7086,11846.0
2016-04-20 15:10:00,53.61,53.63,53.57,53.58,10135.0,40.7011,40.7162,40.6707,40.6783,10135.0
2016-04-20 15:15:00,53.59,53.59,53.54,53.55,16663.0,40.6859,40.6859,40.6479,40.6555,16663.0
2016-04-20 15:20:00,53.55,53.59,53.54,53.59,12394.0,40.6555,40.6859,40.6479,40.6859,12394.0
2016-04-20 15:25:00,53.59,53.63,53.59,53.62,19609.0,40.6859,40.7162,40.6859,40.7086,19609.0
2016-04-20 15:30:00,53.61,53.63,53.57,53.58,21909.0,40.7011,40.7162,40.6707,40.6783,21909.0
2016-04-20 15:35:00,53.57,53.57,53.5,53.53,24013.0,40.6707,40.6707,40.6175,40.6403,24013.0
2016-04-20 15:40:00,53.53,53.53,53.5,53.5,14815.0,40.6403,40.6403,40.6175,40.6175,14815.0
2016-04-20 15:45:00,53.51,53.53,53.49,53.52,30315.0,40.6251,40.6403,40.61,40.6327,30315.0
2016-04-20 15:50:00,53.51,53.51,53.43,53.43,65019.0,40.6251,40.6251,40.5644,40.5644,65019.0
2016-04-20 15:55:00,53.43,53.46,53.37,53.39,222644.0,40.5644,40.5872,40.5188,40.534,222644.0
2016-04-21 09:30:00,53.29,53.41,53.2,53.33,53679.0,40.4581,40.5492,40.3898,40.4885,53679.0
2016-04-21 09:35:00,53.33,53.38,53.03,53.08,23426.0,40.4885,40.5264,40.2607,40.2987,23426.0
2016-04-21 09:40:00,53.08,53.08,52.91,52.95,19771.0,40.2987,40.2987,40.1696,40.2,19771.0
2016-04-21 09:45:00,52.94,52.94,52.81,52.84,10057.0,40.1924,40.1924,40.0937,40.1165,10057.0
2016-04-21 09:50:00,52.82,52.87,52.78,52.87,15985.0,40.1013,40.1392,40.0709,40.1392,15985.0
2016-04-21 09:55:00,52.88,52.88,52.75,52.75,36622.0,40.1468,40.1468,40.0481,40.0481,36622.0
2016-04-21 10:00:00,52.73,52.78,52.7,52.72,27907.0,40.033,40.0709,40.0102,40.0254,27907.0
2016-04-21 10:05:00,52.72,52.72,52.63,52.69,41004.0,40.0254,40.0254,39.957,40.0026,41004.0
2016-04-21 10:10:00,52.69,52.73,52.61,52.65,26172.0,40.0026,40.033,39.9418,39.9722,26172.0
2016-04-21 10:15:00,52.64,52.7,52.59,52.7,22638.0,39.9646,40.0102,39.9267,40.0102,22638.0
2016-04-21 10:20:00,52.7,52.72,52.63,52.64,19423.0,40.0102,40.0254,39.957,39.9646,19423.0
2016-04-21 10:25:00,52.64,52.68,52.62,52.63,21151.0,39.9646,39.995,39.9494,39.957,21151.0
2016-04-21 10:30:00,52.63,52.73,52.62,52.73,41804.0,39.957,40.033,39.9494,40.033,41804.0
2016-04-21 10:35:00,52.74,52.87,52.73,52.87,17518.0,40.0405,40.1392,40.033,40.1392,17518.0
2016-04-21 10:40:00,52.88,52.94,52.87,52.88,15003.0,40.1468,40.1924,40.1392,40.1468,15003.0
2016-04-21 10:45:00,52.89,52.92,52.84,52.84,9734.0,40.1544,40.1772,40.1165,40.1165,9734.0
2016-04-21 10:50:00,52.83,52.87,52.81,52.82,14324.0,40.1089,40.1392,40.0937,40.1013,14324.0
2016-04-21 10:55:00,52.81,52.88,52.81,52.82,12680.0,40.0937,40.1468,40.0937,40.1013,12680.0
2016-04-21 11:00:00,52.83,52.87,52.78,52.79,14600.0,40.1089,40.1392,40.0709,40.0785,14600.0
2016-04-21 11:05:00,52.78,52.79,52.71,52.72,9653.0,40.0709,40.0785,40.0178,40.0254,9653.0
2016-04-21 11:10:00,52.73,52.74,52.64,52.65,16447.0,40.033,40.0405,39.9646,39.9722,16447.0
2016-04-21 11:15:00,52.65,52.66,52.6,52.6,16112.0,39.9722,39.9798,39.9343,39.9343,16112.0
2016-04-21 11:20:00,52.6,52.66,52.59,52.66,14473.0,39.9343,39.9798,39.9267,39.9798,14473.0
2016-04-21 11:25:00,52.66,52.66,52.57,52.58,18833.0,39.9798,39.9798,39.9115,39.9191,18833.0
2016-04-21 11:30:00,52.59,52.59,52.55,52.57,23262.0,39.9267,39.9267,39.8963,39.9115,23262.0
2016-04-21 11:35:00,52.57,52.57,52.5,52.53,14541.0,39.9115,39.9115,39.8583,39.8811,14541.0
2016-04-21 11:40:00,52.52,52.53,52.5,52.51,9751.0,39.8735,39.8811,39.8583,39.8659,9751.0
2016-04-21 11:45:00,52.51,52.52,52.49,52.5,14760.0,39.8659,39.8735,39.8507,39.8583,14760.0
2016-04-21 11:50:00,52.5,52.55,52.49,52.54,10218.0,39.8583,39.8963,39.8507,39.8887,10218.0
2016-04-21 11:55:00,52.54,52.55,52.47,52.48,15765.0,39.8887,39.8963,39.8356,39.8432,15765.0
2016-04-21 12:00:00,52.48,52.49,52.42,52.42,13332.0,39.8432,39.8507,39.7976,39.7976,13332.0
2016-04-21 12:05:00,52.42,52.47,52.42,52.47,11339.0,39.7976,39.8356,39.7976,39.8356,11339.0
2016-04-21 12:10:00,52.47,52.49,52.43,52.44,11883.0,39.8356,39.8507,39.8052,39.8128,11883.0
2016-04-21 12:15:00,52.44,52.51,52.44,52.51,8875.0,39.8128,39.8659,39.8128,39.8659,8875.0
2016-04-21 12:20:00,52.51,52.52,52.49,52.49,10705.0,39.8659,39.8735,39.8507,39.8507,10705.0
2016-04-21 12:25:00,52.49,52.55,52.49,52.54,10227.0,39.8507,39.8963,39.8507,39.8887,10227.0
2016-04-21 12:30:00,52.54,52.6,52.54,52.58,9543.0,39.8887,39.9343,39.8887,39.9191,9543.0
2016-04-21 12:35:00,52.57,52.58,52.51,52.52,8914.0,39.9115,39.9191,39.8659,39.8735,8914.0
2016-04-21 12:40:00,52.52,52.57,52.51,52.57,11569.0,39.8735,39.9115,39.8659,39.9115,11569.0
2016-04-21 12:45:00,52.56,52.59,52.54,52.57,31473.0,39.9039,39.9267,39.8887,39.9115,31473.0
2016-04-21 12:50:00,52.57,52.57,52.49,52.49,37872.0,39.9115,39.9115,39.8507,39.8507,37872.0
2016-04-21 12:55:00,52.49,52.49,52.44,52.45,12779.0,39.8507,39.8507,39.8128,39.8204,12779.0
2016-04-21 13:00:00,52.45,52.55,52.44,52.5,13813.0,39.8204,39.8963,39.8128,39.8583,13813.0
2016-04-21 13:05:00,52.49,52.52,52.47,52.48,10254.0,39.8507,39.8735,39.8356,39.8432,10254.0
2016-04-21 13:10:00,52.47,52.51,52.46,52.48,27287.0,39.8356,39.8659,39.828,39.8432,27287.0
2016-04-21 13:15:00,52.47,52.48,52.46,52.48,5405.0,39.8356,39.8432,39.828,39.8432,5405.0
2016-04-21 13:20:00,52.48,52.52,52.48,52.49,11209.0,39.8432,39.8735,39.8432,39.8507,11209.0
2016-04-21 13:25:00,52.48,52.51,52.46,52.46,12999.0,39.8432,39.8659,39.828,39.828,12999.0
2016-04-21 13:30:00,52.46,52.47,52.42,52.45,15295.0,39.828,39.8356,39.7976,39.8204,15295.0
2016-04-21 13:35:00,52.45,52.52,52.44,52.51,12487.0,39.8204,39.8735,39.8128,39.8659,12487.0
2016-04-21 13:40:00,52.5,52.54,52.48,52.51,12731.0,39.8583,39.8887,39.8432,39.8659,12731.0
2016-04-21 13:45:00,52.51,52.51,52.48,52.49,7195.0,39.8659,39.8659,39.8432,39.8507,7195.0
2016-04-21 13:50:00,52.48,52.48,52.39,52.4,8951.0,39.8432,39.8432,39.7748,39.7824,8951.0
2016-04-21 13:55:00,52.39,52.41,52.36,52.37,11751.0,39.7748,39.79,39.752,39.7596,11751.0
2016-04-21 14:00:00,52.37,52.37,52.32,52.32,10320.0,39.7596,39.7596,39.7217,39.7217,10320.0
2016-04-21 14:05:00,52.31,52.38,52.29,52.31,25006.0,39.7141,39.7672,39.6989,39.7141,25006.0
2016-04-21 14:10:00,52.31,52.41,52.3,52.4,13151.0,39.7141,39.79,39.7065,39.7824,13151.0
2016-04-21 14:15:00,52.4,52.43,52.35,52.36,19149.0,39.7824,39.8052,39.7445,39.752,19149.0
2016-04-21 14:20:00,52.35,52.37,52.34,52.37,21965.0,39.7445,39.7596,39.7369,39.7596,21965.0
2016-04-21 14:25:00,52.38,52.39,52.36,52.39,14018.0,39.7672,39.7748,39.752,39.7748,14018.0
2016-04-21 14:30:00,52.39,52.39,52.31,52.32,68628.0,39.7748,39.7748,39.7141,39.7217,68628.0
2016-04-21 14:35:00,52.31,52.31,52.24,52.29,32186.0,39.7141,39.7141,39.6609,39.6989,32186.0
2016-04-21 14:40:00,52.28,52.32,52.27,52.31,11709.0,39.6913,39.7217,39.6837,39.7141,11709.0
2016-04-21 14:45:00,52.31,52.33,52.27,52.33,22169.0,39.7141,39.7293,39.6837,39.7293,22169.0
2016-04-21 14:50:00,52.33,52.35,52.3,52.3,9067.0,39.7293,39.7445,39.7065,39.7065,9067.0
2016-04-21 14:55:00,52.3,52.32,52.29,52.31,11667.0,39.7065,39.7217,39.6989,39.7141,11667.0
2016-04-21 15:00:00,52.31,52.39,52.29,52.35,21760.0,39.7141,39.7748,39.6989,39.7445,21760.0
2016-04-21 15:05:00,52.37,52.38,52.31,52.32,14237.0,39.7596,39.7672,39.7141,39.7217,14237.0
2016-04-21 15:10:00,52.31,52.36,52.3,52.33,15206.0,39.7141,39.752,39.7065,39.7293,15206.0
2016-04-21 15:15:00,52.34,52.34,52.31,52.31,12183.0,39.7369,39.7369,39.7141,39.7141,12183.0
2016-04-21 15:20:00,52.3,52.33,52.26,52.27,12315.0,39.7065,39.7293,39.6761,39.6837,12315.0
2016-04-21 15:25:00,52.26,52.28,52.21,52.22,24049.0,39.6761,39.6913,39.6382,39.6458,24049.0
2016-04-21 15:30:00,52.21,52.27,52.21,52.27,19569.0,39.6382,39.6837,39.6382,39.6837,19569.0
2016-04-21 15:35:00,52.27,52.29,52.25,52.25,31728.0,39.6837,39.6989,39.6685,39.6685,31728.0
2016-04-21 15:40:00,52.25,52.36,52.25,52.36,36228.0,39.6685,39.752,39.6685,39.752,36228.0
2016-04-21 15:45:00,52.36,52.36,52.3,52.31,42128.0,39.752,39.752,39.7065,39.7141,42128.0
2016-04-21 15:50:00,52.32,52.32,52.26,52.3,49615.0,39.7217,39.7217,39.6761,39.7065,49615.0
2016-04-21 15:55:00,52.3,52.33,52.28,52.29,98536.0,39.7065,39.7293,39.6913,39.6989,98536.0
2016-04-22 09:30:00,52.28,52.51,52.24,52.51,38279.0,39.6913,39.8659,39.6609,39.8659,38279.0
2016-04-22 09:35:00,52.48,52.5,52.4,52.44,14743.0,39.8432,39.8583,39.7824,39.8128,14743.0
2016-04-22 09:40:00,52.45,52.48,52.34,52.48,10035.0,39.8204,39.8432,39.7369,39.8432,10035.0
2016-04-22 09:45:00,52.47,52.5,52.42,52.45,7294.0,39.8356,39.8583,39.7976,39.8204,7294.0
2016-04-22 09:50:00,52.47,52.57,52.44,52.51,14399.0,39.8356,39.9115,39.8128,39.8659,14399.0
2016-04-22 09:55:00,52.5,52.59,52.5,52.59,8052.0,39.8583,39.9267,39.8583,39.9267,8052.0
2016-04-22 10:00:00,52.59,52.67,52.58,52.62,12619.0,39.9267,39.9874,39.9191,39.9494,12619.0
2016-04-22 10:05:00,52.61,52.66,52.58,52.58,13771.0,39.9418,39.9798,39.9191,39.9191,13771.0
2016-04-22 10:10:00,52.59,52.66,52.58,52.6,10350.0,39.9267,39.9798,39.9191,39.9343,10350.0
2016-04-22 10:15:00,52.61,52.61,52.48,52.51,6708.0,39.9418,39.9418,39.8432,39.8659,6708.0
2016-04-22 10:20:00,52.49,52.49,52.42,52.42,6580.0,39.8507,39.8507,39.7976,39.7976,6580.0
2016-04-22 10:25:00,52.41,52.44,52.38,52.42,9511.0,39.79,39.8128,39.7672,39.7976,9511.0
2016-04-22 10:30:00,52.43,52.46,52.33,52.34,17045.0,39.8052,39.828,39.7293,39.7369,17045.0
2016-04-22 10:35:00,52.34,52.38,52.27,52.27,8034.0,39.7369,39.7672,39.6837,39.6837,8034.0
2016-04-22 10:40:00,52.28,52.28,52.13,52.18,9912.0,39.6913,39.6913,39.5774,39.6154,9912.0
2016-04-22 10:45:00,52.17,52.17,52.13,52.16,4837.0,39.6078,39.6078,39.5774,39.6002,4837.0
2016-04-22 10:50:00,52.19,52.23,52.16,52.18,4400.0,39.623,39.6534,39.6002,39.6154,4400.0
2016-04-22 10:55:00,52.17,52.17,52.08,52.1,10989.0,39.6078,39.6078,39.5395,39.5547,10989.0
2016-04-22 11:00:00,52.11,52.18,52.1,52.13,22808.0,39.5622,39.6154,39.5547,39.5774,22808.0
2016-04-22 11:05:00,52.13,52.18,52.13,52.14,9089.0,39.5774,39.6154,39.5774,39.585,9089.0
2016-04-22 11:10:00,52.14,52.14,52.1,52.11,5260.0,39.585,39.585,39.5547,39.5622,5260.0
2016-04-22 11:15:00,52.11,52.2,52.1,52.18,7273.0,39.5622,39.6306,39.5547,39.6154,7273.0
2016-04-22 11:20:00,52.2,52.23,52.19,52.21,7917.0,39.6306,39.6534,39.623,39.6382,7917.0
2016-04-22 11:25:00,52.2,52.2,52.14,52.17,9548.0,39.6306,39.6306,39.585,39.6078,9548.0
2016-04-22 11:30:00,52.18,52.24,52.18,52.21,3209.0,39.6154,39.6609,39.6154,39.6382,3209.0
2016-04-22 11:35:00,52.22,52.22,52.18,52.21,4748.0,39.6458,39.6458,39.6154,39.6382,4748.0
2016-04-22 11:40:00,52.21,52.3,52.2,52.28,53553.0,39.6382,39.7065,39.6306,39.6913,53553.0
2016-04-22 11:45:00,52.25,52.25,52.2,52.23,10282.0,39.6685,39.6685,39.6306,39.6534,10282.0
2016-04-22 11:50:00,52.23,52.23,52.18,52.2,4863.0,39.6534,39.6534,39.6154,39.6306,4863.0
2016-04-22 11:55:00,52.2,52.28,52.19,52.26,6378.0,39.6306,39.6913,39.623,39.6761,6378.0
2016-04-22 12:00:00,52.28,52.31,52.25,52.26,11098.0,39.6913,39.7141,39.6685,39.6761,11098.0
2016-04-22 12:05:00,52.25,52.32,52.25,52.32,9512.0,39.6685,39.7217,39.6685,39.7217,9512.0
2016-04-22 12:10:00,52.32,52.34,52.28,52.28,4724.0,39.7217,39.7369,39.6913,39.6913,4724.0
2016-04-22 12:15:00,52.26,52.31,52.23,52.28,5879.0,39.6761,39.7141,39.6534,39.6913,5879.0
2016-04-22 12:20:00,52.29,52.29,52.24,52.26,3799.0,39.6989,39.6989,39.6609,39.6761,3799.0
2016-04-22 12:25:00,52.27,52.3,52.26,52.27,6462.0,39.6837,39.7065,39.6761,39.6837,6462.0
2016-04-22 12:30:00,52.27,52.3,52.26,52.29,7300.0,39.6837,39.7065,39.6761,39.6989,7300.0
2016-04-22 12:35:00,52.29,52.3,52.26,52.29,4706.0,39.6989,39.7065,39.6761,39.6989,4706.0
2016-04-22 12:40:00,52.29,52.32,52.28,52.31,2390.0,39.6989,39.7217,39.6913,39.7141,2390.0
2016-04-22 12:45:00,52.31,52.31,52.22,52.24,6075.0,39.7141,39.7141,39.6458,39.6609,6075.0
2016-04-22 12:50:00,52.24,52.29,52.24,52.27,5218.0,39.6609,39.6989,39.6609,39.6837,5218.0
2016-04-22 12:55:00,52.27,52.3,52.27,52.28,3300.0,39.6837,39.7065,39.6837,39.6913,3300.0
2016-04-22 13:00:00,52.28,52.4,52.28,52.39,16931.0,39.6913,39.7824,39.6913,39.7748,16931.0
2016-04-22 13:05:00,52.4,52.43,52.38,52.43,8362.0,39.7824,39.8052,39.7672,39.8052,8362.0
2016-04-22 13:10:00,52.43,52.44,52.38,52.41,35594.0,39.8052,39.8128,39.7672,39.79,35594.0
2016-04-22 13:15:00,52.41,52.42,52.37,52.37,11588.0,39.79,39.7976,39.7596,39.7596,11588.0
2016-04-22 13:20:00,52.37,52.37,52.31,52.33,10986.0,39.7596,39.7596,39.7141,39.7293,10986.0
2016-04-22 13:25:00,52.33,52.33,52.25,52.25,13211.0,39.7293,39.7293,39.6685,39.6685,13211.0
2016-04-22 13:30:00,52.25,52.29,52.24,52.28,12606.0,39.6685,39.6989,39.6609,39.6913,12606.0
2016-04-22 13:35:00,52.28,52.32,52.27,52.31,16052.0,39.6913,39.7217,39.6837,39.7141,16052.0
2016-04-22 13:40:00,52.31,52.41,52.31,52.4,12116.0,39.7141,39.79,39.7141,39.7824,12116.0
2016-04-22 13:45:00,52.41,52.43,52.4,52.4,6453.0,39.79,39.8052,39.7824,39.7824,6453.0
2016-04-22 13:50:00,52.4,52.43,52.39,52.42,19182.0,39.7824,39.8052,39.7748,39.7976,19182.0
2016-04-22 13:55:00,52.42,52.42,52.33,52.35,11200.0,39.7976,39.7976,39.7293,39.7445,11200.0
2016-04-22 14:00:00,52.35,52.36,52.33,52.36,11967.0,39.7445,39.752,39.7293,39.752,11967.0
2016-04-22 14:05:00,52.37,52.37,52.33,52.34,13164.0,39.7596,39.7596,39.7293,39.7369,13164.0
2016-04-22 14:10:00,52.34,52.35,52.33,52.34,8587.0,39.7369,39.7445,39.7293,39.7369,8587.0
2016-04-22 14:15:00,52.33,52.36,52.28,52.36,15092.0,39.7293,39.752,39.6913,39.752,15092.0
2016-04-22 14:20:00,52.36,52.43,52.35,52.43,10520.0,39.752,39.8052,39.7445,39.8052,10520.0
2016-04-22 14:25:00,52.43,52.47,52.42,52.46,15850.0,39.8052,39.8356,39.7976,39.828,15850.0
2016-04-22 14:30:00,52.46,52.47,52.4,52.4,16563.0,39.828,39.8356,39.7824,39.7824,16563.0
2016-04-22 14:35:00,52.39,52.4,52.35,52.37,11185.0,39.7748,39.7824,39.7445,39.7596,11185.0
2016-04-22 14:40:00,52.36,52.41,52.36,52.41,14492.0,39.752,39.79,39.752,39.79,14492.0
2016-04-22 14:45:00,52.39,52.41,52.38,52.39,9398.0,39.7748,39.79,39.7672,39.7748,9398.0
2016-04-22 14:50:00,52.38,52.38,52.35,52.37,16076.0,39.7672,39.7672,39.7445,39.7596,16076.0
2016-04-22 14:55:00,52.37,52.41,52.36,52.41,17896.0,39.7596,39.79,39.752,39.79,17896.0
2016-04-22 15:00:00,52.41,52.42,52.31,52.33,16226.0,39.79,39.7976,39.7141,39.7293,16226.0
2016-04-22 15:05:00,52.32,52.34,52.31,52.32,14641.0,39.7217,39.7369,39.7141,39.7217,14641.0
2016-04-22 15:10:00,52.32,52.38,52.32,52.35,13831.0,39.7217,39.7672,39.7217,39.7445,13831.0
2016-04-22 15:15:00,52.35,52.35,52.27,52.29,14550.0,39.7445,39.7445,39.6837,39.6989,14550.0
2016-04-22 15:20:00,52.28,52.3,52.24,52.28,21271.0,39.6913,39.7065,39.6609,39.6913,21271.0
2016-04-22 15:25:00,52.28,52.32,52.27,52.29,16482.0,39.6913,39.7217,39.6837,39.6989,16482.0
2016-04-22 15:30:00,52.3,52.31,52.24,52.25,21462.0,39.7065,39.7141,39.6609,39.6685,21462.0
2016-04-22 15:35:00,52.25,52.28,52.24,52.27,12549.0,39.6685,39.6913,39.6609,39.6837,12549.0
2016-04-22 15:40:00,52.28,52.28,52.22,52.23,27374.0,39.6913,39.6913,39.6458,39.6534,27374.0
2016-04-22 15:45:00,52.22,52.31,52.22,52.27,24200.0,39.6458,39.7141,39.6458,39.6837,24200.0
2016-04-22 15:50:00,52.27,52.28,52.24,52.25,72866.0,39.6837,39.6913,39.6609,39.6685,72866.0
2016-04-22 15:55:00,52.26,52.3,52.26,52.27,110935.0,39.6761,39.7065,39.6761,39.6837,110935.0
2016-04-25 09:30:00,52.27,52.35,52.07,52.16,25798.0,39.6837,39.7445,39.5319,39.6002,25798.0
2016-04-25 09:35:00,52.15,52.3,52.15,52.24,17228.0,39.5926,39.7065,39.5926,39.6609,17228.0
2016-04-25 09:40:00,52.27,52.29,52.21,52.23,5772.0,39.6837,39.6989,39.6382,39.6534,5772.0
2016-04-25 09:45:00,52.25,52.29,52.2,52.26,6357.0,39.6685,39.6989,39.6306,39.6761,6357.0
2016-04-25 09:50:00,52.26,52.26,52.21,52.21,4140.0,39.6761,39.6761,39.6382,39.6382,4140.0
2016-04-25 09:55:00,52.21,52.29,52.19,52.27,10398.0,39.6382,39.6989,39.623,39.6837,10398.0
2016-04-25 10:00:00,52.31,52.32,52.22,52.22,2970.0,39.7141,39.7217,39.6458,39.6458,2970.0
2016-04-25 10:05:00,52.23,52.24,52.17,52.18,5927.0,39.6534,39.6609,39.6078,39.6154,5927.0
2016-04-25 10:10:00,52.19,52.19,52.08,52.09,40905.0,39.623,39.623,39.5395,39.5471,40905.0
2016-04-25 10:15:00,52.08,52.13,52.04,52.11,262831.0,39.5395,39.5774,39.5091,39.5622,262831.0
2016-04-25 10:20:00,52.1,52.12,52.08,52.09,16390.0,39.5547,39.5698,39.5395,39.5471,16390.0
2016-04-25 10:25:00,52.1,52.11,52.06,52.09,5754.0,39.5547,39.5622,39.5243,39.5471,5754.0
2016-04-25 10:30:00,52.1,52.11,52.08,52.11,3750.0,39.5547,39.5622,39.5395,39.5622,3750.0
2016-04-25 10:35:00,52.11,52.13,52.08,52.1,12263.0,39.5622,39.5774,39.5395,39.5547,12263.0
2016-04-25 10:40:00,52.09,52.16,52.09,52.16,11259.0,39.5471,39.6002,39.5471,39.6002,11259.0
2016-04-25 10:45:00,52.16,52.29,52.16,52.29,32852.0,39.6002,39.6989,39.6002,39.6989,32852.0
2016-04-25 10:50:00,52.28,52.31,52.25,52.26,10511.0,39.6913,39.7141,39.6685,39.6761,10511.0
2016-04-25 10:55:00,52.27,52.27,52.24,52.24,8150.0,39.6837,39.6837,39.6609,39.6609,8150.0
2016-04-25 11:00:00,52.24,52.29,52.23,52.24,23058.0,39.6609,39.6989,39.6534,39.6609,23058.0
2016-04-25 11:05:00,52.24,52.25,52.16,52.18,51718.0,39.6609,39.6685,39.6002,39.6154,51718.0
2016-04-25 11:10:00,52.18,52.26,52.17,52.25,18913.0,39.6154,39.6761,39.6078,39.6685,18913.0
2016-04-25 11:15:00,52.25,52.28,52.22,52.26,26592.0,39.6685,39.6913,39.6458,39.6761,26592.0
2016-04-25 11:20:00,52.26,52.35,52.25,52.34,48366.0,39.6761,39.7445,39.6685,39.7369,48366.0
2016-04-25 11:25:00,52.34,52.37,52.32,52.33,8921.0,39.7369,39.7596,39.7217,39.7293,8921.0
2016-04-25 11:30:00,52.34,52.34,52.32,52.32,6655.0,39.7369,39.7369,39.7217,39.7217,6655.0
2016-04-25 11:35:00,52.32,52.32,52.25,52.26,9033.0,39.7217,39.7217,39.6685,39.6761,9033.0
2016-04-25 11:40:00,52.25,52.3,52.25,52.25,44166.0,39.6685,39.7065,39.6685,39.6685,44166.0
2016-04-25 11:45:00,52.25,52.33,52.24,52.3,14109.0,39.6685,39.7293,39.6609,39.7065,14109.0
2016-04-25 11:50:00,52.29,52.33,52.27,52.33,11878.0,39.6989,39.7293,39.6837,39.7293,11878.0
2016-04-25 11:55:00,52.33,52.34,52.32,52.33,5348.0,39.7293,39.7369,39.7217,39.7293,5348.0
2016-04-25 12:00:00,52.33,52.35,52.33,52.34,10090.0,39.7293,39.7445,39.7293,39.7369,10090.0
2016-04-25 12:05:00,52.34,52.34,52.31,52.31,11556.0,39.7369,39.7369,39.7141,39.7141,11556.0
2016-04-25 12:10:00,52.31,52.33,52.29,52.33,3935.0,39.7141,39.7293,39.6989,39.7293,3935.0
2016-04-25 12:15:00,52.33,52.39,52.33,52.37,10158.0,39.7293,39.7748,39.7293,39.7596,10158.0
2016-04-25 12:20:00,52.37,52.39,52.34,52.34,9988.0,39.7596,39.7748,39.7369,39.7369,9988.0
2016-04-25 12:25:00,52.34,52.36,52.33,52.34,33414.0,39.7369,39.752,39.7293,39.7369,33414.0
2016-04-25 12:30:00,52.34,52.34,52.32,52.34,14674.0,39.7369,39.7369,39.7217,39.7369,14674.0
2016-04-25 12:35:00,52.35,52.35,52.3,52.3,14297.0,39.7445,39.7445,39.7065,39.7065,14297.0
2016-04-25 12:40:00,52.3,52.3,52.27,52.29,14472.0,39.7065,39.7065,39.6837,39.6989,14472.0
2016-04-25 12:45:00,52.29,52.3,52.28,52.3,19100.0,39.6989,39.7065,39.6913,39.7065,19100.0
2016-04-25 12:50:00,52.3,52.35,52.29,52.33,175611.0,39.7065,39.7445,39.6989,39.7293,175611.0
2016-04-25 12:55:00,52.33,52.34,52.32,52.33,30967.0,39.7293,39.7369,39.7217,39.7293,30967.0
2016-04-25 13:00:00,52.33,52.4,52.33,52.38,23415.0,39.7293,39.7824,39.7293,39.7672,23415.0
2016-04-25 13:05:00,52.38,52.41,52.38,52.39,10152.0,39.7672,39.79,39.7672,39.7748,10152.0
2016-04-25 13:10:00,52.37,52.46,52.36,52.46,22511.0,39.7596,39.828,39.752,39.828,22511.0
2016-04-25 13:15:00,52.46,52.53,52.45,52.48,19113.0,39.828,39.8811,39.8204,39.8432,19113.0
2016-04-25 13:20:00,52.48,52.48,52.44,52.46,8212.0,39.8432,39.8432,39.8128,39.828,8212.0
2016-04-25 13:25:00,52.47,52.51,52.47,52.49,4264.0,39.8356,39.8659,39.8356,39.8507,4264.0
2016-04-25 13:30:00,52.49,52.49,52.45,52.48,4560.0,39.8507,39.8507,39.8204,39.8432,4560.0
2016-04-25 13:35:00,52.48,52.48,52.45,52.47,4651.0,39.8432,39.8432,39.8204,39.8356,4651.0
2016-04-25 13:40:00,52.46,52.46,52.4,52.4,14883.0,39.828,39.828,39.7824,39.7824,14883.0
2016-04-25 13:45:00,52.41,52.44,52.4,52.44,11409.0,39.79,39.8128,39.7824,39.8128,11409.0
2016-04-25 13:50:00,52.45,52.51,52.45,52.49,4414.0,39.8204,39.8659,39.8204,39.8507,4414.0
2016-04-25 13:55:00,52.51,52.52,52.48,52.49,10931.0,39.8659,39.8735,39.8432,39.8507,10931.0
2016-04-25 14:00:00,52.49,52.49,52.45,52.45,6526.0,39.8507,39.8507,39.8204,39.8204,6526.0
2016-04-25 14:05:00,52.45,52.45,52.35,52.36,13076.0,39.8204,39.8204,39.7445,39.752,13076.0
2016-04-25 14:10:00,52.37,52.37,52.34,52.37,16407.0,39.7596,39.7596,39.7369,39.7596,16407.0
2016-04-25 14:15:00,52.36,52.43,52.36,52.39,15528.0,39.752,39.8052,39.752,39.7748,15528.0
2016-04-25 14:20:00,52.4,52.42,52.38,52.42,15477.0,39.7824,39.7976,39.7672,39.7976,15477.0
2016-04-25 14:25:00,52.42,52.46,52.41,52.45,17563.0,39.7976,39.828,39.79,39.8204,17563.0
2016-04-25 14:30:00,52.45,52.46,52.43,52.44,6370.0,39.8204,39.828,39.8052,39.8128,6370.0
2016-04-25 14:35:00,52.44,52.46,52.43,52.44,10193.0,39.8128,39.828,39.8052,39.8128,10193.0
2016-04-25 14:40:00,52.43,52.45,52.42,52.44,13691.0,39.8052,39.8204,39.7976,39.8128,13691.0
2016-04-25 14:45:00,52.43,52.44,52.39,52.39,5850.0,39.8052,39.8128,39.7748,39.7748,5850.0
2016-04-25 14:50:00,52.39,52.44,52.38,52.42,8494.0,39.7748,39.8128,39.7672,39.7976,8494.0
2016-04-25 14:55:00,52.42,52.49,52.42,52.47,15197.0,39.7976,39.8507,39.7976,39.8356,15197.0
2016-04-25 15:00:00,52.48,52.48,52.44,52.44,5053.0,39.8432,39.8432,39.8128,39.8128,5053.0
2016-04-25 15:05:00,52.43,52.45,52.4,52.41,4983.0,39.8052,39.8204,39.7824,39.79,4983.0
2016-04-25 15:10:00,52.41,52.43,52.39,52.4,11200.0,39.79,39.8052,39.7748,39.7824,11200.0
2016-04-25 15:15:00,52.4,52.42,52.38,52.4,8741.0,39.7824,39.7976,39.7672,39.7824,8741.0
2016-04-25 15:20:00,52.41,52.43,52.39,52.43,5767.0,39.79,39.8052,39.7748,39.8052,5767.0
2016-04-25 15:25:00,52.43,52.44,52.41,52.44,11594.0,39.8052,39.8128,39.79,39.8128,11594.0
2016-04-25 15:30:00,52.43,52.48,52.42,52.48,17130.0,39.8052,39.8432,39.7976,39.8432,17130.0
2016-04-25 15:35:00,52.47,52.52,52.47,52.5,26944.0,39.8356,39.8735,39.8356,39.8583,26944.0
2016-04-25 15:40:00,52.5,52.53,52.49,52.5,28462.0,39.8583,39.8811,39.8507,39.8583,28462.0
2016-04-25 15:45:00,52.5,52.55,52.5,52.52,32897.0,39.8583,39.8963,39.8583,39.8735,32897.0
2016-04-25 15:50:00,52.52,52.52,52.48,52.49,51497.0,39.8735,39.8735,39.8432,39.8507,51497.0
2016-04-25 15:55:00,52.49,52.57,52.48,52.57,146289.0,39.8507,39.9115,39.8432,39.9115,146289.0
2016-04-26 09:30:00,52.5,52.72,52.4,52.4,58920.0,39.8583,40.0254,39.7824,39.7824,58920.0
2016-04-26 09:35:00,52.41,52.57,52.37,52.57,7845.0,39.79,39.9115,39.7596,39.9115,7845.0
2016-04-26 09:40:00,52.59,52.6,52.45,52.56,12069.0,39.9267,39.9343,39.8204,39.9039,12069.0
2016-04-26 09:45:00,52.6,52.68,52.57,52.68,6981.0,39.9343,39.995,39.9115,39.995,6981.0
2016-04-26 09:50:00,52.65,52.76,52.6,52.76,12399.0,39.9722,40.0557,39.9343,40.0557,12399.0
2016-04-26 09:55:00,52.77,52.8,52.72,52.76,17192.0,40.0633,40.0861,40.0254,40.0557,17192.0
2016-04-26 10:00:00,52.78,52.81,52.7,52.73,15544.0,40.0709,40.0937,40.0102,40.033,15544.0
2016-04-26 10:05:00,52.73,52.76,52.63,52.63,37479.0,40.033,40.0557,39.957,39.957,37479.0
2016-04-26 10:10:00,52.63,52.67,52.58,52.62,13997.0,39.957,39.9874,39.9191,39.9494,13997.0
2016-04-26 10:15:00,52.63,52.64,52.6,52.61,10848.0,39.957,39.9646,39.9343,39.9418,10848.0
2016-04-26 10:20:00,52.59,52.64,52.59,52.61,21808.0,39.9267,39.9646,39.9267,39.9418,21808.0
2016-04-26 10:25:00,52.61,52.61,52.48,52.49,20547.0,39.9418,39.9418,39.8432,39.8507,20547.0
2016-04-26 10:30:00,52.45,52.52,52.43,52.5,12625.0,39.8204,39.8735,39.8052,39.8583,12625.0
2016-04-26 10:35:00,52.51,52.52,52.44,52.52,21779.0,39.8659,39.8735,39.8128,39.8735,21779.0
2016-04-26 10:40:00,52.52,52.59,52.51,52.58,8653.0,39.8735,39.9267,39.8659,39.9191,8653.0
2016-04-26 10:45:00,52.58,52.59,52.54,52.55,54958.0,39.9191,39.9267,39.8887,39.8963,54958.0
2016-04-26 10:50:00,52.54,52.55,52.49,52.49,19258.0,39.8887,39.8963,39.8507,39.8507,19258.0
2016-04-26 10:55:00,52.47,52.53,52.47,52.51,20280.0,39.8356,39.8811,39.8356,39.8659,20280.0
2016-04-26 11:00:00,52.52,52.57,52.51,52.56,67331.0,39.8735,39.9115,39.8659,39.9039,67331.0
2016-04-26 11:05:00,52.56,52.65,52.56,52.65,8175.0,39.9039,39.9722,39.9039,39.9722,8175.0
2016-04-26 11:10:00,52.66,52.74,52.66,52.72,25179.0,39.9798,40.0405,39.9798,40.0254,25179.0
2016-04-26 11:15:00,52.72,52.75,52.72,52.73,28522.0,40.0254,40.0481,40.0254,40.033,28522.0
2016-04-26 11:20:00,52.74,52.77,52.65,52.65,141616.0,40.0405,40.0633,39.9722,39.9722,141616.0
2016-04-26 11:25:00,52.66,52.66,52.44,52.46,133111.0,39.9798,39.9798,39.8128,39.828,133111.0
2016-04-26 11:30:00,52.47,52.59,52.47,52.58,41626.0,39.8356,39.9267,39.8356,39.9191,41626.0
2016-04-26 11:35:00,52.59,52.61,52.56,52.58,44040.0,39.9267,39.9418,39.9039,39.9191,44040.0
2016-04-26 11:40:00,52.58,52.66,52.58,52.65,60184.0,39.9191,39.9798,39.9191,39.9722,60184.0
2016-04-26 11:45:00,52.65,52.67,52.59,52.64,29109.0,39.9722,39.9874,39.9267,39.9646,29109.0
2016-04-26 11:50:00,52.65,52.66,52.55,52.56,10931.0,39.9722,39.9798,39.8963,39.9039,10931.0
2016-04-26 11:55:00,52.57,52.65,52.57,52.65,3664.0,39.9115,39.9722,39.9115,39.9722,3664.0
2016-04-26 12:00:00,52.65,52.67,52.63,52.66,15099.0,39.9722,39.9874,39.957,39.9798,15099.0
2016-04-26 12:05:00,52.67,52.73,52.67,52.7,16038.0,39.9874,40.033,39.9874,40.0102,16038.0
2016-04-26 12:10:00,52.71,52.71,52.69,52.69,8320.0,40.0178,40.0178,40.0026,40.0026,8320.0
2016-04-26 12:15:00,52.69,52.71,52.68,52.69,7501.0,40.0026,40.0178,39.995,40.0026,7501.0
2016-04-26 12:20:00,52.69,52.69,52.64,52.66,8353.0,40.0026,40.0026,39.9646,39.9798,8353.0
2016-04-26 12:25:00,52.67,52.67,52.63,52.65,12417.0,39.9874,39.9874,39.957,39.9722,12417.0
2016-04-26 12:30:00,52.65,52.66,52.62,52.62,17041.0,39.9722,39.9798,39.9494,39.9494,17041.0
2016-04-26 12:35:00,52.62,52.63,52.54,52.54,5166.0,39.9494,39.957,39.8887,39.8887,5166.0
2016-04-26 12:40:00,52.55,52.59,52.54,52.56,8059.0,39.8963,39.9267,39.8887,39.9039,8059.0
2016-04-26 12:45:00,52.57,52.58,52.54,52.56,15176.0,39.9115,39.9191,39.8887,39.9039,15176.0
2016-04-26 12:50:00,52.57,52.58,52.54,52.54,4525.0,39.9115,39.9191,39.8887,39.8887,4525.0
2016-04-26 12:55:00,52.53,52.53,52.45,52.49,10077.0,39.8811,39.8811,39.8204,39.8507,10077.0
2016-04-26 13:00:00,52.49,52.5,52.45,52.45,5523.0,39.8507,39.8583,39.8204,39.8204,5523.0
2016-04-26 13:05:00,52.44,52.46,52.44,52.45,5106.0,39.8128,39.828,39.8128,39.8204,5106.0
2016-04-26 13:10:00,52.46,52.49,52.44,52.45,22150.0,39.828,39.8507,39.8128,39.8204,22150.0
2016-04-26 13:15:00,52.44,52.5,52.44,52.5,3977.0,39.8128,39.8583,39.8128,39.8583,3977.0
2016-04-26 13:20:00,52.5,52.5,52.45,52.48,23315.0,39.8583,39.8583,39.8204,39.8432,23315.0
2016-04-26 13:25:00,52.47,52.47,52.45,52.45,5140.0,39.8356,39.8356,39.8204,39.8204,5140.0
2016-04-26 13:30:00,52.46,52.54,52.46,52.51,12096.0,39.828,39.8887,39.828,39.8659,12096.0
2016-04-26 13:35:00,52.52,52.52,52.45,52.45,10466.0,39.8735,39.8735,39.8204,39.8204,10466.0
2016-04-26 13:40:00,52.45,52.45,52.34,52.38,17442.0,39.8204,39.8204,39.7369,39.7672,17442.0
2016-04-26 13:45:00,52.38,52.38,52.35,52.36,14605.0,39.7672,39.7672,39.7445,39.752,14605.0
2016-04-26 13:50:00,52.35,52.36,52.32,52.34,5649.0,39.7445,39.752,39.7217,39.7369,5649.0
2016-04-26 13:55:00,52.34,52.39,52.33,52.39,14525.0,39.7369,39.7748,39.7293,39.7748,14525.0
2016-04-26 14:00:00,52.4,52.43,52.39,52.42,10444.0,39.7824,39.8052,39.7748,39.7976,10444.0
2016-04-26 14:05:00,52.41,52.42,52.35,52.35,8678.0,39.79,39.7976,39.7445,39.7445,8678.0
2016-04-26 14:10:00,52.35,52.44,52.35,52.44,9756.0,39.7445,39.8128,39.7445,39.8128,9756.0
2016-04-26 14:15:00,52.44,52.49,52.43,52.47,11780.0,39.8128,39.8507,39.8052,39.8356,11780.0
2016-04-26 14:20:00,52.47,52.49,52.46,52.46,8639.0,39.8356,39.8507,39.828,39.828,8639.0
2016-04-26 14:25:00,52.46,52.49,52.38,52.38,12123.0,39.828,39.8507,39.7672,39.7672,12123.0
2016-04-26 14:30:00,52.38,52.43,52.37,52.43,23433.0,39.7672,39.8052,39.7596,39.8052,23433.0
2016-04-26 14:35:00,52.43,52.43,52.39,52.43,13067.0,39.8052,39.8052,39.7748,39.8052,13067.0
2016-04-26 14:40:00,52.41,52.43,52.4,52.42,6915.0,39.79,39.8052,39.7824,39.7976,6915.0
2016-04-26 14:45:00,52.43,52.49,52.42,52.48,10625.0,39.8052,39.8507,39.7976,39.8432,10625.0
2016-04-26 14:50:00,52.48,52.48,52.4,52.42,13126.0,39.8432,39.8432,39.7824,39.7976,13126.0
2016-04-26 14:55:00,52.4,52.42,52.39,52.4,12198.0,39.7824,39.7976,39.7748,39.7824,12198.0
2016-04-26 15:00:00,52.4,52.44,52.39,52.44,8142.0,39.7824,39.8128,39.7748,39.8128,8142.0
2016-04-26 15:05:00,52.44,52.44,52.38,52.38,41667.0,39.8128,39.8128,39.7672,39.7672,41667.0
2016-04-26 15:10:00,52.37,52.4,52.37,52.38,10512.0,39.7596,39.7824,39.7596,39.7672,10512.0
2016-04-26 15:15:00,52.39,52.4,52.38,52.39,11464.0,39.7748,39.7824,39.7672,39.7748,11464.0
2016-04-26 15:20:00,52.39,52.43,52.36,52.39,16407.0,39.7748,39.8052,39.752,39.7748,16407.0
2016-04-26 15:25:00,52.4,52.43,52.39,52.43,28570.0,39.7824,39.8052,39.7748,39.8052,28570.0
2016-04-26 15:30:00,52.43,52.52,52.43,52.5,24900.0,39.8052,39.8735,39.8052,39.8583,24900.0
2016-04-26 15:35:00,52.5,52.54,52.49,52.51,29637.0,39.8583,39.8887,39.8507,39.8659,29637.0
2016-04-26 15:40:00,52.51,52.6,52.51,52.59,39401.0,39.8659,39.9343,39.8659,39.9267,39401.0
2016-04-26 15:45:00,52.59,52.6,52.57,52.57,34029.0,39.9267,39.9343,39.9115,39.9115,34029.0
2016-04-26 15:50:00,52.58,52.62,52.58,52.62,87768.0,39.9191,39.9494,39.9191,39.9494,87768.0
2016-04-26 15:55:00,52.62,52.67,52.61,52.65,212754.0,39.9494,39.9874,39.9418,39.9722,212754.0
2016-04-27 09:30:00,52.67,53.14,52.66,53.11,42920.0,39.9874,40.3442,39.9798,40.3215,42920.0
2016-04-27 09:35:00,53.07,53.08,52.91,53.01,9336.0,40.2911,40.2987,40.1696,40.2455,9336.0
2016-04-27 09:40:00,52.97,53.02,52.83,52.89,11051.0,40.2152,40.2531,40.1089,40.1544,11051.0
2016-04-27 09:45:00,52.89,53.04,52.89,53.01,17894.0,40.1544,40.2683,40.1544,40.2455,17894.0
2016-04-27 09:50:00,53.0,53.01,52.85,52.86,12111.0,40.2379,40.2455,40.1241,40.1317,12111.0
2016-04-27 09:55:00,52.88,52.89,52.85,52.89,15987.0,40.1468,40.1544,40.1241,40.1544,15987.0
2016-04-27 10:00:00,52.91,52.94,52.85,52.89,11407.0,40.1696,40.1924,40.1241,40.1544,11407.0
2016-04-27 10:05:00,52.89,52.9,52.73,52.77,19596.0,40.1544,40.162,40.033,40.0633,19596.0
2016-04-27 10:10:00,52.77,52.78,52.68,52.71,9977.0,40.0633,40.0709,39.995,40.0178,9977.0
2016-04-27 10:15:00,52.71,52.75,52.7,52.73,8229.0,40.0178,40.0481,40.0102,40.033,8229.0
2016-04-27 10:20:00,52.73,52.76,52.64,52.64,5699.0,40.033,40.0557,39.9646,39.9646,5699.0
2016-04-27 10:25:00,52.63,52.63,52.58,52.62,11000.0,39.957,39.957,39.9191,39.9494,11000.0
2016-04-27 10:30:00,52.61,52.68,52.55,52.63,15913.0,39.9418,39.995,39.8963,39.957,15913.0
2016-04-27 10:35:00,52.63,52.64,52.54,52.56,19608.0,39.957,39.9646,39.8887,39.9039,19608.0
2016-04-27 10:40:00,52.55,52.57,52.52,52.55,13752.0,39.8963,39.9115,39.8735,39.8963,13752.0
2016-04-27 10:45:00,52.55,52.61,52.52,52.61,10551.0,39.8963,39.9418,39.8735,39.9418,10551.0
2016-04-27 10:50:00,52.6,52.66,52.6,52.63,10700.0,39.9343,39.9798,39.9343,39.957,10700.0
2016-04-27 10:55:00,52.63,52.65,52.56,52.58,9925.0,39.957,39.9722,39.9039,39.9191,9925.0
2016-04-27 11:00:00,52.58,52.61,52.56,52.61,3870.0,39.9191,39.9418,39.9039,39.9418,3870.0
2016-04-27 11:05:00,52.61,52.62,52.52,52.52,10762.0,39.9418,39.9494,39.8735,39.8735,10762.0
2016-04-27 11:10:00,52.5,52.54,52.5,52.54,3418.0,39.8583,39.8887,39.8583,39.8887,3418.0
2016-04-27 11:15:00,52.53,52.6,52.51,52.59,5992.0,39.8811,39.9343,39.8659,39.9267,5992.0
2016-04-27 11:20:00,52.58,52.59,52.54,52.58,13111.0,39.9191,39.9267,39.8887,39.9191,13111.0
2016-04-27 11:25:00,52.58,52.61,52.55,52.6,8869.0,39.9191,39.9418,39.8963,39.9343,8869.0
2016-04-27 11:30:00,52.6,52.66,52.6,52.65,6311.0,39.9343,39.9798,39.9343,39.9722,6311.0
2016-04-27 11:35:00,52.66,52.72,52.66,52.72,5063.0,39.9798,40.0254,39.9798,40.0254,5063.0
2016-04-27 11:40:00,52.73,52.75,52.72,52.73,4807.0,40.033,40.0481,40.0254,40.033,4807.0
2016-04-27 11:45:00,52.73,52.74,52.7,52.72,17490.0,40.033,40.0405,40.0102,40.0254,17490.0
2016-04-27 11:50:00,52.72,52.78,52.72,52.76,7501.0,40.0254,40.0709,40.0254,40.0557,7501.0
2016-04-27 11:55:00,52.77,52.8,52.77,52.77,5500.0,40.0633,40.0861,40.0633,40.0633,5500.0
2016-04-27 12:00:00,52.77,52.8,52.77,52.8,7082.0,40.0633,40.0861,40.0633,40.0861,7082.0
2016-04-27 12:05:00,52.79,52.82,52.78,52.82,8598.0,40.0785,40.1013,40.0709,40.1013,8598.0
2016-04-27 12:10:00,52.81,52.81,52.76,52.76,14743.0,40.0937,40.0937,40.0557,40.0557,14743.0
2016-04-27 12:15:00,52.76,52.8,52.76,52.78,5466.0,40.0557,40.0861,40.0557,40.0709,5466.0
2016-04-27 12:20:00,52.78,52.87,52.77,52.87,6362.0,40.0709,40.1392,40.0633,40.1392,6362.0
2016-04-27 12:25:00,52.87,52.88,52.82,52.82,6900.0,40.1392,40.1468,40.1013,40.1013,6900.0
2016-04-27 12:30:00,52.81,52.81,52.79,52.8,9914.0,40.0937,40.0937,40.0785,40.0861,9914.0
2016-04-27 12:35:00,52.79,52.81,52.78,52.79,5870.0,40.0785,40.0937,40.0709,40.0785,5870.0
2016-04-27 12:40:00,52.79,52.81,52.74,52.75,13435.0,40.0785,40.0937,40.0405,40.0481,13435.0
2016-04-27 12:45:00,52.74,52.78,52.73,52.77,6555.0,40.0405,40.0709,40.033,40.0633,6555.0
2016-04-27 12:50:00,52.79,52.79,52.76,52.78,5681.0,40.0785,40.0785,40.0557,40.0709,5681.0
2016-04-27 12:55:00,52.78,52.81,52.77,52.8,14165.0,40.0709,40.0937,40.0633,40.0861,14165.0
2016-04-27 13:00:00,52.79,52.81,52.77,52.8,14680.0,40.0785,40.0937,40.0633,40.0861,14680.0
2016-04-27 13:05:00,52.8,52.8,52.77,52.78,6410.0,40.0861,40.0861,40.0633,40.0709,6410.0
2016-04-27 13:10:00,52.78,52.78,52.73,52.75,5881.0,40.0709,40.0709,40.033,40.0481,5881.0
2016-04-27 13:15:00,52.76,52.79,52.76,52.77,9294.0,40.0557,40.0785,40.0557,40.0633,9294.0
2016-04-27 13:20:00,52.76,52.76,52.68,52.68,4176.0,40.0557,40.0557,39.995,39.995,4176.0
2016-04-27 13:25:00,52.68,52.7,52.66,52.68,5728.0,39.995,40.0102,39.9798,39.995,5728.0
2016-04-27 13:30:00,52.67,52.7,52.66,52.69,11335.0,39.9874,40.0102,39.9798,40.0026,11335.0
2016-04-27 13:35:00,52.7,52.73,52.7,52.73,5753.0,40.0102,40.033,40.0102,40.033,5753.0
2016-04-27 13:40:00,52.72,52.75,52.72,52.73,6928.0,40.0254,40.0481,40.0254,40.033,6928.0
2016-04-27 13:45:00,52.72,52.77,52.72,52.77,5258.0,40.0254,40.0633,40.0254,40.0633,5258.0
2016-04-27 13:50:00,52.78,52.78,52.73,52.73,6438.0,40.0709,40.0709,40.033,40.033,6438.0
2016-04-27 13:55:00,52.73,52.74,52.68,52.68,5755.0,40.033,40.0405,39.995,39.995,5755.0
2016-04-27 14:00:00,52.68,52.72,52.57,52.62,21094.0,39.995,40.0254,39.9115,39.9494,21094.0
2016-04-27 14:05:00,52.62,52.91,52.61,52.91,18392.0,39.9494,40.1696,39.9418,40.1696,18392.0
2016-04-27 14:10:00,52.89,52.92,52.85,52.85,21420.0,40.1544,40.1772,40.1241,40.1241,21420.0
2016-04-27 14:15:00,52.87,52.95,52.86,52.92,17218.0,40.1392,40.2,40.1317,40.1772,17218.0
2016-04-27 14:20:00,52.92,52.96,52.87,52.87,8526.0,40.1772,40.2076,40.1392,40.1392,8526.0
2016-04-27 14:25:00,52.87,52.9,52.84,52.89,7394.0,40.1392,40.162,40.1165,40.1544,7394.0
2016-04-27 14:30:00,52.9,52.91,52.8,52.8,13319.0,40.162,40.1696,40.0861,40.0861,13319.0
2016-04-27 14:35:00,52.8,52.85,52.8,52.82,11103.0,40.0861,40.1241,40.0861,40.1013,11103.0
2016-04-27 14:40:00,52.82,52.88,52.81,52.87,14537.0,40.1013,40.1468,40.0937,40.1392,14537.0
2016-04-27 14:45:00,52.86,52.93,52.84,52.89,10502.0,40.1317,40.1848,40.1165,40.1544,10502.0
2016-04-27 14:50:00,52.88,52.95,52.86,52.94,16773.0,40.1468,40.2,40.1317,40.1924,16773.0
2016-04-27 14:55:00,52.94,52.95,52.9,52.91,5169.0,40.1924,40.2,40.162,40.1696,5169.0
2016-04-27 15:00:00,52.91,53.01,52.91,52.99,16441.0,40.1696,40.2455,40.1696,40.2303,16441.0
2016-04-27 15:05:00,52.99,53.04,52.94,52.98,20358.0,40.2303,40.2683,40.1924,40.2228,20358.0
2016-04-27 15:10:00,52.98,53.06,52.98,53.02,22863.0,40.2228,40.2835,40.2228,40.2531,22863.0
2016-04-27 15:15:00,53.02,53.11,53.01,53.1,51119.0,40.2531,40.3215,40.2455,40.3139,51119.0
2016-04-27 15:20:00,53.09,53.15,53.09,53.13,40898.0,40.3063,40.3518,40.3063,40.3366,40898.0
2016-04-27 15:25:00,53.13,53.16,53.09,53.16,48253.0,40.3366,40.3594,40.3063,40.3594,48253.0
2016-04-27 15:30:00,53.16,53.2,53.15,53.2,46909.0,40.3594,40.3898,40.3518,40.3898,46909.0
2016-04-27 15:35:00,53.2,53.23,53.16,53.22,33141.0,40.3898,40.4126,40.3594,40.405,33141.0
2016-04-27 15:40:00,53.22,53.22,53.16,53.21,36655.0,40.405,40.405,40.3594,40.3974,36655.0
2016-04-27 15:45:00,53.21,53.24,53.16,53.19,47301.0,40.3974,40.4201,40.3594,40.3822,47301.0
2016-04-27 15:50:00,53.18,53.19,53.12,53.14,54599.0,40.3746,40.3822,40.329,40.3442,54599.0
2016-04-27 15:55:00,53.13,53.14,53.08,53.12,124477.0,40.3366,40.3442,40.2987,40.329,124477.0
2016-04-28 09:30:00,52.64,52.89,52.29,52.76,67207.0,39.9646,40.1544,39.6989,40.0557,67207.0
2016-04-28 09:35:00,52.77,52.88,52.67,52.85,13186.0,40.0633,40.1468,39.9874,40.1241,13186.0
2016-04-28 09:40:00,52.87,53.04,52.77,52.98,22700.0,40.1392,40.2683,40.0633,40.2228,22700.0
2016-04-28 09:45:00,52.97,53.07,52.91,53.03,16306.0,40.2152,40.2911,40.1696,40.2607,16306.0
2016-04-28 09:50:00,53.02,53.05,52.87,52.9,19020.0,40.2531,40.2759,40.1392,40.162,19020.0
2016-04-28 09:55:00,52.9,52.91,52.86,52.86,9517.0,40.162,40.1696,40.1317,40.1317,9517.0
2016-04-28 10:00:00,52.86,52.89,52.83,52.88,8434.0,40.1317,40.1544,40.1089,40.1468,8434.0
2016-04-28 10:05:00,52.87,52.9,52.77,52.78,7962.0,40.1392,40.162,40.0633,40.0709,7962.0
2016-04-28 10:10:00,52.8,52.95,52.8,52.93,9706.0,40.0861,40.2,40.0861,40.1848,9706.0
2016-04-28 10:15:00,52.91,52.98,52.9,52.95,6131.0,40.1696,40.2228,40.162,40.2,6131.0
2016-04-28 10:20:00,52.96,53.01,52.92,53.01,13661.0,40.2076,40.2455,40.1772,40.2455,13661.0
2016-04-28 10:25:00,53.02,53.09,53.02,53.07,17040.0,40.2531,40.3063,40.2531,40.2911,17040.0
2016-04-28 10:30:00,53.08,53.1,52.96,52.99,9536.0,40.2987,40.3139,40.2076,40.2303,9536.0
2016-04-28 10:35:00,52.99,53.11,52.99,53.07,18004.0,40.2303,40.3215,40.2303,40.2911,18004.0
2016-04-28 10:40:00,53.07,53.1,53.05,53.1,15532.0,40.2911,40.3139,40.2759,40.3139,15532.0
2016-04-28 10:45:00,53.11,53.24,53.11,53.24,21609.0,40.3215,40.4201,40.3215,40.4201,21609.0
2016-04-28 10:50:00,53.24,53.24,53.15,53.15,10968.0,40.4201,40.4201,40.3518,40.3518,10968.0
2016-04-28 10:55:00,53.15,53.19,53.13,53.16,17615.0,40.3518,40.3822,40.3366,40.3594,17615.0
2016-04-28 11:00:00,53.15,53.17,53.1,53.14,11001.0,40.3518,40.367,40.3139,40.3442,11001.0
2016-04-28 11:05:00,53.15,53.17,53.13,53.16,5750.0,40.3518,40.367,40.3366,40.3594,5750.0
2016-04-28 11:10:00,53.15,53.18,53.14,53.18,7412.0,40.3518,40.3746,40.3442,40.3746,7412.0
2016-04-28 11:15:00,53.19,53.19,53.14,53.18,6741.0,40.3822,40.3822,40.3442,40.3746,6741.0
2016-04-28 11:20:00,53.19,53.29,53.19,53.25,11984.0,40.3822,40.4581,40.3822,40.4277,11984.0
2016-04-28 11:25:00,53.26,53.27,53.23,53.23,4192.0,40.4353,40.4429,40.4126,40.4126,4192.0
2016-04-28 11:30:00,53.23,53.26,53.21,53.23,6045.0,40.4126,40.4353,40.3974,40.4126,6045.0
2016-04-28 11:35:00,53.24,53.25,53.22,53.24,4859.0,40.4201,40.4277,40.405,40.4201,4859.0
2016-04-28 11:40:00,53.23,53.23,53.16,53.21,6223.0,40.4126,40.4126,40.3594,40.3974,6223.0
2016-04-28 11:45:00,53.23,53.23,53.18,53.19,7529.0,40.4126,40.4126,40.3746,40.3822,7529.0
2016-04-28 11:50:00,53.18,53.21,53.17,53.19,6867.0,40.3746,40.3974,40.367,40.3822,6867.0
2016-04-28 11:55:00,53.19,53.19,53.16,53.18,4390.0,40.3822,40.3822,40.3594,40.3746,4390.0
2016-04-28 12:00:00,53.2,53.22,53.18,53.18,9862.0,40.3898,40.405,40.3746,40.3746,9862.0
2016-04-28 12:05:00,53.17,53.2,53.17,53.19,5705.0,40.367,40.3898,40.367,40.3822,5705.0
2016-04-28 12:10:00,53.19,53.2,53.15,53.15,6530.0,40.3822,40.3898,40.3518,40.3518,6530.0
2016-04-28 12:15:00,53.15,53.17,53.09,53.09,6526.0,40.3518,40.367,40.3063,40.3063,6526.0
2016-04-28 12:20:00,53.08,53.1,53.07,53.07,9694.0,40.2987,40.3139,40.2911,40.2911,9694.0
2016-04-28 12:25:00,53.06,53.09,53.05,53.08,6020.0,40.2835,40.3063,40.2759,40.2987,6020.0
2016-04-28 12:30:00,53.09,53.09,53.06,53.09,4100.0,40.3063,40.3063,40.2835,40.3063,4100.0
2016-04-28 12:35:00,53.09,53.09,53.06,53.08,13055.0,40.3063,40.3063,40.2835,40.2987,13055.0
2016-04-28 12:40:00,53.09,53.12,53.07,53.09,15180.0,40.3063,40.329,40.2911,40.3063,15180.0
2016-04-28 12:45:00,53.09,53.09,53.06,53.07,9985.0,40.3063,40.3063,40.2835,40.2911,9985.0
2016-04-28 12:50:00,53.08,53.12,53.06,53.11,10187.0,40.2987,40.329,40.2835,40.3215,10187.0
2016-04-28 12:55:00,53.11,53.13,53.07,53.07,5149.0,40.3215,40.3366,40.2911,40.2911,5149.0
2016-04-28 13:00:00,53.09,53.1,52.99,52.99,6083.0,40.3063,40.3139,40.2303,40.2303,6083.0
2016-04-28 13:05:00,52.99,53.05,52.95,53.03,8906.0,40.2303,40.2759,40.2,40.2607,8906.0
2016-04-28 13:10:00,53.02,53.05,52.97,53.05,6344.0,40.2531,40.2759,40.2152,40.2759,6344.0
2016-04-28 13:15:00,53.05,53.05,53.01,53.02,5860.0,40.2759,40.2759,40.2455,40.2531,5860.0
2016-04-28 13:20:00,53.01,53.01,52.91,52.91,10089.0,40.2455,40.2455,40.1696,40.1696,10089.0
2016-04-28 13:25:00,52.92,52.94,52.91,52.91,14799.0,40.1772,40.1924,40.1696,40.1696,14799.0
2016-04-28 13:30:00,52.91,52.94,52.9,52.94,8766.0,40.1696,40.1924,40.162,40.1924,8766.0
2016-04-28 13:35:00,52.94,52.95,52.9,52.93,6728.0,40.1924,40.2,40.162,40.1848,6728.0
2016-04-28 13:40:00,52.92,52.93,52.89,52.92,12879.0,40.1772,40.1848,40.1544,40.1772,12879.0
2016-04-28 13:45:00,52.92,52.94,52.87,52.93,61467.0,40.1772,40.1924,40.1392,40.1848,61467.0
2016-04-28 13:50:00,52.93,52.98,52.89,52.9,19373.0,40.1848,40.2228,40.1544,40.162,19373.0
2016-04-28 13:55:00,52.9,52.92,52.88,52.88,14216.0,40.162,40.1772,40.1468,40.1468,14216.0
2016-04-28 14:00:00,52.89,52.93,52.84,52.93,27404.0,40.1544,40.1848,40.1165,40.1848,27404.0
2016-04-28 14:05:00,52.93,52.94,52.9,52.9,10324.0,40.1848,40.1924,40.162,40.162,10324.0
2016-04-28 14:10:00,52.91,52.93,52.88,52.91,13903.0,40.1696,40.1848,40.1468,40.1696,13903.0
2016-04-28 14:15:00,52.9,52.92,52.88,52.91,11396.0,40.162,40.1772,40.1468,40.1696,11396.0
2016-04-28 14:20:00,52.91,52.93,52.88,52.93,29263.0,40.1696,40.1848,40.1468,40.1848,29263.0
2016-04-28 14:25:00,52.92,52.98,52.89,52.98,42768.0,40.1772,40.2228,40.1544,40.2228,42768.0
2016-04-28 14:30:00,52.97,52.99,52.97,52.97,21722.0,40.2152,40.2303,40.2152,40.2152,21722.0
2016-04-28 14:35:00,52.98,52.98,52.94,52.96,27630.0,40.2228,40.2228,40.1924,40.2076,27630.0
2016-04-28 14:40:00,52.96,53.0,52.96,53.0,16756.0,40.2076,40.2379,40.2076,40.2379,16756.0
2016-04-28 14:45:00,53.0,53.0,52.96,52.99,47171.0,40.2379,40.2379,40.2076,40.2303,47171.0
2016-04-28 14:50:00,52.99,53.0,52.96,52.96,25706.0,40.2303,40.2379,40.2076,40.2076,25706.0
2016-04-28 14:55:00,52.97,52.99,52.95,52.98,22798.0,40.2152,40.2303,40.2,40.2228,22798.0
2016-04-28 15:00:00,52.98,52.98,52.9,52.91,12184.0,40.2228,40.2228,40.162,40.1696,12184.0
2016-04-28 15:05:00,52.91,52.91,52.86,52.88,20036.0,40.1696,40.1696,40.1317,40.1468,20036.0
2016-04-28 15:10:00,52.88,52.88,52.77,52.77,22621.0,40.1468,40.1468,40.0633,40.0633,22621.0
2016-04-28 15:15:00,52.76,52.8,52.74,52.78,18518.0,40.0557,40.0861,40.0405,40.0709,18518.0
2016-04-28 15:20:00,52.79,52.83,52.78,52.78,42564.0,40.0785,40.1089,40.0709,40.0709,42564.0
2016-04-28 15:25:00,52.77,52.77,52.66,52.66,32395.0,40.0633,40.0633,39.9798,39.9798,32395.0
2016-04-28 15:30:00,52.67,52.76,52.66,52.74,33931.0,39.9874,40.0557,39.9798,40.0405,33931.0
2016-04-28 15:35:00,52.75,52.8,52.72,52.78,55950.0,40.0481,40.0861,40.0254,40.0709,55950.0
2016-04-28 15:40:00,52.78,52.84,52.78,52.8,48949.0,40.0709,40.1165,40.0709,40.0861,48949.0
2016-04-28 15:45:00,52.81,52.84,52.72,52.73,45977.0,40.0937,40.1165,40.0254,40.033,45977.0
2016-04-28 15:50:00,52.72,52.78,52.72,52.76,69406.0,40.0254,40.0709,40.0254,40.0557,69406.0
2016-04-28 15:55:00,52.75,52.83,52.72,52.82,131014.0,40.0481,40.1089,40.0254,40.1013,131014.0
2016-04-29 09:30:00,52.32,52.6,52.24,52.31,95267.0,39.7217,39.9343,39.6609,39.7141,95267.0
2016-04-29 09:35:00,52.28,52.31,52.19,52.29,21261.0,39.6913,39.7141,39.623,39.6989,21261.0
2016-04-29 09:40:00,52.29,52.33,52.13,52.13,23313.0,39.6989,39.7293,39.5774,39.5774,23313.0
2016-04-29 09:45:00,52.14,52.21,52.08,52.12,21762.0,39.585,39.6382,39.5395,39.5698,21762.0
2016-04-29 09:50:00,52.08,52.12,52.03,52.09,15271.0,39.5395,39.5698,39.5015,39.5471,15271.0
2016-04-29 09:55:00,52.1,52.23,52.1,52.23,15405.0,39.5547,39.6534,39.5547,39.6534,15405.0
2016-04-29 10:00:00,52.23,52.24,52.1,52.17,21418.0,39.6534,39.6609,39.5547,39.6078,21418.0
2016-04-29 10:05:00,52.17,52.24,52.13,52.24,18993.0,39.6078,39.6609,39.5774,39.6609,18993.0
2016-04-29 10:10:00,52.25,52.28,52.18,52.19,32180.0,39.6685,39.6913,39.6154,39.623,32180.0
2016-04-29 10:15:00,52.19,52.25,52.16,52.22,38267.0,39.623,39.6685,39.6002,39.6458,38267.0
2016-04-29 10:20:00,52.21,52.25,52.18,52.25,15400.0,39.6382,39.6685,39.6154,39.6685,15400.0
2016-04-29 10:25:00,52.24,52.25,52.16,52.22,17869.0,39.6609,39.6685,39.6002,39.6458,17869.0
2016-04-29 10:30:00,52.22,52.25,52.14,52.24,14612.0,39.6458,39.6685,39.585,39.6609,14612.0
2016-04-29 10:35:00,52.24,52.39,52.24,52.39,25026.0,39.6609,39.7748,39.6609,39.7748,25026.0
2016-04-29 10:40:00,52.39,52.39,52.29,52.32,18107.0,39.7748,39.7748,39.6989,39.7217,18107.0
2016-04-29 10:45:00,52.31,52.31,52.12,52.12,14284.0,39.7141,39.7141,39.5698,39.5698,14284.0
2016-04-29 10:50:00,52.11,52.11,52.03,52.08,14273.0,39.5622,39.5622,39.5015,39.5395,14273.0
2016-04-29 10:55:00,52.07,52.08,52.02,52.05,15431.0,39.5319,39.5395,39.4939,39.5167,15431.0
2016-04-29 11:00:00,52.05,52.08,51.97,52.07,29413.0,39.5167,39.5395,39.456,39.5319,29413.0
2016-04-29 11:05:00,52.07,52.16,52.06,52.15,25993.0,39.5319,39.6002,39.5243,39.5926,25993.0
2016-04-29 11:10:00,52.14,52.16,52.04,52.14,21452.0,39.585,39.6002,39.5091,39.585,21452.0
2016-04-29 11:15:00,52.14,52.14,52.02,52.03,25718.0,39.585,39.585,39.4939,39.5015,25718.0
2016-04-29 11:20:00,52.02,52.05,51.95,51.96,16972.0,39.4939,39.5167,39.4408,39.4484,16972.0
2016-04-29 11:25:00,51.96,52.03,51.94,52.01,34527.0,39.4484,39.5015,39.4332,39.4863,34527.0
2016-04-29 11:30:00,52.01,52.02,51.95,51.97,14060.0,39.4863,39.4939,39.4408,39.456,14060.0
2016-04-29 11:35:00,51.97,51.98,51.9,51.98,18230.0,39.456,39.4635,39.4028,39.4635,18230.0
2016-04-29 11:40:00,51.97,52.02,51.95,51.97,18858.0,39.456,39.4939,39.4408,39.456,18858.0
2016-04-29 11:45:00,51.98,51.98,51.86,51.92,18507.0,39.4635,39.4635,39.3724,39.418,18507.0
2016-04-29 11:50:00,51.91,51.98,51.91,51.98,11843.0,39.4104,39.4635,39.4104,39.4635,11843.0
2016-04-29 11:55:00,51.96,51.96,51.93,51.94,16583.0,39.4484,39.4484,39.4256,39.4332,16583.0
2016-04-29 12:00:00,51.94,51.95,51.9,51.91,6311.0,39.4332,39.4408,39.4028,39.4104,6311.0
2016-04-29 12:05:00,51.92,51.96,51.9,51.92,18809.0,39.418,39.4484,39.4028,39.418,18809.0
2016-04-29 12:10:00,51.91,51.95,51.9,51.93,9901.0,39.4104,39.4408,39.4028,39.4256,9901.0
2016-04-29 12:15:00,51.93,52.06,51.92,52.05,35603.0,39.4256,39.5243,39.418,39.5167,35603.0
2016-04-29 12:20:00,52.06,52.1,52.04,52.04,18608.0,39.5243,39.5547,39.5091,39.5091,18608.0
2016-04-29 12:25:00,52.05,52.05,52.01,52.04,12762.0,39.5167,39.5167,39.4863,39.5091,12762.0
2016-04-29 12:30:00,52.03,52.08,52.0,52.06,15313.0,39.5015,39.5395,39.4787,39.5243,15313.0
2016-04-29 12:35:00,52.05,52.07,52.02,52.04,9096.0,39.5167,39.5319,39.4939,39.5091,9096.0
2016-04-29 12:40:00,52.04,52.08,52.03,52.03,12116.0,39.5091,39.5395,39.5015,39.5015,12116.0
2016-04-29 12:45:00,52.02,52.09,52.02,52.09,27509.0,39.4939,39.5471,39.4939,39.5471,27509.0
2016-04-29 12:50:00,52.09,52.11,52.01,52.05,16126.0,39.5471,39.5622,39.4863,39.5167,16126.0
2016-04-29 12:55:00,52.05,52.05,52.01,52.05,11424.0,39.5167,39.5167,39.4863,39.5167,11424.0
2016-04-29 13:00:00,52.06,52.08,52.04,52.07,3455.0,39.5243,39.5395,39.5091,39.5319,3455.0
2016-04-29 13:05:00,52.07,52.09,52.05,52.08,5996.0,39.5319,39.5471,39.5167,39.5395,5996.0
2016-04-29 13:10:00,52.07,52.11,52.04,52.1,12208.0,39.5319,39.5622,39.5091,39.5547,12208.0
2016-04-29 13:15:00,52.09,52.11,52.07,52.11,5330.0,39.5471,39.5622,39.5319,39.5622,5330.0
2016-04-29 13:20:00,52.1,52.1,52.06,52.1,4342.0,39.5547,39.5547,39.5243,39.5547,4342.0
2016-04-29 13:25:00,52.1,52.11,52.06,52.08,6135.0,39.5547,39.5622,39.5243,39.5395,6135.0
2016-04-29 13:30:00,52.08,52.08,52.03,52.07,15615.0,39.5395,39.5395,39.5015,39.5319,15615.0
2016-04-29 13:35:00,52.07,52.1,52.03,52.05,18197.0,39.5319,39.5547,39.5015,39.5167,18197.0
2016-04-29 13:40:00,52.04,52.04,51.98,51.99,7798.0,39.5091,39.5091,39.4635,39.4711,7798.0
2016-04-29 13:45:00,51.99,52.0,51.93,51.98,43832.0,39.4711,39.4787,39.4256,39.4635,43832.0
2016-04-29 13:50:00,51.98,51.98,51.93,51.97,13561.0,39.4635,39.4635,39.4256,39.456,13561.0
2016-04-29 13:55:00,51.96,51.96,51.87,51.88,19397.0,39.4484,39.4484,39.38,39.3876,19397.0
2016-04-29 14:00:00,51.88,51.92,51.86,51.92,13566.0,39.3876,39.418,39.3724,39.418,13566.0
2016-04-29 14:05:00,51.92,51.92,51.84,51.84,25888.0,39.418,39.418,39.3573,39.3573,25888.0
2016-04-29 14:10:00,51.85,51.87,51.82,51.86,16035.0,39.3649,39.38,39.3421,39.3724,16035.0
2016-04-29 14:15:00,51.87,51.87,51.8,51.86,22382.0,39.38,39.38,39.3269,39.3724,22382.0
2016-04-29 14:20:00,51.86,51.92,51.85,51.91,21098.0,39.3724,39.418,39.3649,39.4104,21098.0
2016-04-29 14:25:00,51.9,51.97,51.87,51.95,24965.0,39.4028,39.456,39.38,39.4408,24965.0
2016-04-29 14:30:00,51.95,51.95,51.88,51.9,10747.0,39.4408,39.4408,39.3876,39.4028,10747.0
2016-04-29 14:35:00,51.89,51.89,51.84,51.84,7685.0,39.3952,39.3952,39.3573,39.3573,7685.0
2016-04-29 14:40:00,51.84,51.86,51.81,51.82,15896.0,39.3573,39.3724,39.3345,39.3421,15896.0
2016-04-29 14:45:00,51.83,51.96,51.83,51.95,11388.0,39.3497,39.4484,39.3497,39.4408,11388.0
2016-04-29 14:50:00,51.96,51.96,51.86,51.89,10468.0,39.4484,39.4484,39.3724,39.3952,10468.0
2016-04-29 14:55:00,51.89,51.91,51.85,51.88,19712.0,39.3952,39.4104,39.3649,39.3876,19712.0
2016-04-29 15:00:00,51.88,51.94,51.87,51.92,27987.0,39.3876,39.4332,39.38,39.418,27987.0
2016-04-29 15:05:00,51.91,51.98,51.9,51.95,25606.0,39.4104,39.4635,39.4028,39.4408,25606.0
2016-04-29 15:10:00,51.95,52.0,51.94,51.96,18378.0,39.4408,39.4787,39.4332,39.4484,18378.0
2016-04-29 15:15:00,51.97,52.03,51.97,52.02,27203.0,39.456,39.5015,39.456,39.4939,27203.0
2016-04-29 15:20:00,52.02,52.06,51.99,52.03,29460.0,39.4939,39.5243,39.4711,39.5015,29460.0
2016-04-29 15:25:00,52.02,52.03,51.97,51.98,27292.0,39.4939,39.5015,39.456,39.4635,27292.0
2016-04-29 15:30:00,51.98,52.17,51.98,52.12,26217.0,39.4635,39.6078,39.4635,39.5698,26217.0
2016-04-29 15:35:00,52.13,52.14,52.07,52.09,31113.0,39.5774,39.585,39.5319,39.5471,31113.0
2016-04-29 15:40:00,52.1,52.17,52.1,52.17,32058.0,39.5547,39.6078,39.5547,39.6078,32058.0
2016-04-29 15:45:00,52.16,52.25,52.09,52.12,45790.0,39.6002,39.6685,39.5471,39.5698,45790.0
2016-04-29 15:50:00,52.14,52.15,52.08,52.15,68737.0,39.585,39.5926,39.5395,39.5926,68737.0
2016-04-29 15:55:00,52.15,52.17,52.06,52.11,123204.0,39.5926,39.6078,39.5243,39.5622,123204.0
2016-05-02 09:30:00,52.23,52.36,52.12,52.29,45807.0,39.6534,39.752,39.5698,39.6989,45807.0
2016-05-02 09:35:00,52.24,52.35,52.2,52.3,18428.0,39.6609,39.7445,39.6306,39.7065,18428.0
2016-05-02 09:40:00,52.29,52.44,52.28,52.32,15844.0,39.6989,39.8128,39.6913,39.7217,15844.0
2016-05-02 09:45:00,52.33,52.36,52.25,52.3,11432.0,39.7293,39.752,39.6685,39.7065,11432.0
2016-05-02 09:50:00,52.29,52.35,52.21,52.32,20529.0,39.6989,39.7445,39.6382,39.7217,20529.0
2016-05-02 09:55:00,52.3,52.34,52.26,52.26,10329.0,39.7065,39.7369,39.6761,39.6761,10329.0
2016-05-02 10:00:00,52.25,52.37,52.21,52.31,25423.0,39.6685,39.7596,39.6382,39.7141,25423.0
2016-05-02 10:05:00,52.3,52.43,52.29,52.42,22780.0,39.7065,39.8052,39.6989,39.7976,22780.0
2016-05-02 10:10:00,52.42,52.43,52.36,52.4,11589.0,39.7976,39.8052,39.752,39.7824,11589.0
2016-05-02 10:15:00,52.41,52.51,52.4,52.46,24272.0,39.79,39.8659,39.7824,39.828,24272.0
2016-05-02 10:20:00,52.46,52.47,52.38,52.41,12629.0,39.828,39.8356,39.7672,39.79,12629.0
2016-05-02 10:25:00,52.4,52.44,52.37,52.42,7457.0,39.7824,39.8128,39.7596,39.7976,7457.0
2016-05-02 10:30:00,52.41,52.54,52.41,52.46,14270.0,39.79,39.8887,39.79,39.828,14270.0
2016-05-02 10:35:00,52.45,52.46,52.29,52.29,9866.0,39.8204,39.828,39.6989,39.6989,9866.0
2016-05-02 10:40:00,52.28,52.32,52.27,52.28,8875.0,39.6913,39.7217,39.6837,39.6913,8875.0
2016-05-02 10:45:00,52.28,52.36,52.28,52.35,6187.0,39.6913,39.752,39.6913,39.7445,6187.0
2016-05-02 10:50:00,52.35,52.35,52.2,52.23,8751.0,39.7445,39.7445,39.6306,39.6534,8751.0
2016-05-02 10:55:00,52.22,52.22,52.18,52.2,8999.0,39.6458,39.6458,39.6154,39.6306,8999.0
2016-05-02 11:00:00,52.19,52.24,52.18,52.18,16711.0,39.623,39.6609,39.6154,39.6154,16711.0
2016-05-02 11:05:00,52.18,52.21,52.18,52.19,13406.0,39.6154,39.6382,39.6154,39.623,13406.0
2016-05-02 11:10:00,52.2,52.3,52.19,52.22,12737.0,39.6306,39.7065,39.623,39.6458,12737.0
2016-05-02 11:15:00,52.21,52.25,52.18,52.25,13015.0,39.6382,39.6685,39.6154,39.6685,13015.0
2016-05-02 11:20:00,52.26,52.3,52.23,52.3,8813.0,39.6761,39.7065,39.6534,39.7065,8813.0
2016-05-02 11:25:00,52.3,52.33,52.26,52.33,8841.0,39.7065,39.7293,39.6761,39.7293,8841.0
2016-05-02 11:30:00,52.32,52.32,52.24,52.31,13916.0,39.7217,39.7217,39.6609,39.7141,13916.0
2016-05-02 11:35:00,52.31,52.31,52.27,52.31,7091.0,39.7141,39.7141,39.6837,39.7141,7091.0
2016-05-02 11:40:00,52.3,52.31,52.26,52.27,4818.0,39.7065,39.7141,39.6761,39.6837,4818.0
2016-05-02 11:45:00,52.28,52.29,52.23,52.27,6403.0,39.6913,39.6989,39.6534,39.6837,6403.0
2016-05-02 11:50:00,52.28,52.3,52.22,52.27,8516.0,39.6913,39.7065,39.6458,39.6837,8516.0
2016-05-02 11:55:00,52.27,52.35,52.27,52.28,12717.0,39.6837,39.7445,39.6837,39.6913,12717.0
2016-05-02 12:00:00,52.28,52.3,52.25,52.3,10670.0,39.6913,39.7065,39.6685,39.7065,10670.0
2016-05-02 12:05:00,52.3,52.33,52.28,52.31,10161.0,39.7065,39.7293,39.6913,39.7141,10161.0
2016-05-02 12:10:00,52.31,52.34,52.3,52.3,4579.0,39.7141,39.7369,39.7065,39.7065,4579.0
2016-05-02 12:15:00,52.29,52.32,52.28,52.3,5079.0,39.6989,39.7217,39.6913,39.7065,5079.0
2016-05-02 12:20:00,52.31,52.35,52.31,52.35,5300.0,39.7141,39.7445,39.7141,39.7445,5300.0
2016-05-02 12:25:00,52.34,52.35,52.32,52.35,3775.0,39.7369,39.7445,39.7217,39.7445,3775.0
2016-05-02 12:30:00,52.35,52.39,52.34,52.37,10657.0,39.7445,39.7748,39.7369,39.7596,10657.0
2016-05-02 12:35:00,52.37,52.39,52.36,52.39,7427.0,39.7596,39.7748,39.752,39.7748,7427.0
2016-05-02 12:40:00,52.39,52.41,52.35,52.37,11820.0,39.7748,39.79,39.7445,39.7596,11820.0
2016-05-02 12:45:00,52.37,52.44,52.35,52.42,6900.0,39.7596,39.8128,39.7445,39.7976,6900.0
2016-05-02 12:50:00,52.44,52.44,52.41,52.43,8618.0,39.8128,39.8128,39.79,39.8052,8618.0
2016-05-02 12:55:00,52.43,52.46,52.42,52.43,7118.0,39.8052,39.828,39.7976,39.8052,7118.0
2016-05-02 13:00:00,52.44,52.47,52.44,52.47,4150.0,39.8128,39.8356,39.8128,39.8356,4150.0
2016-05-02 13:05:00,52.46,52.46,52.42,52.43,8327.0,39.828,39.828,39.7976,39.8052,8327.0
2016-05-02 13:10:00,52.43,52.52,52.43,52.52,6276.0,39.8052,39.8735,39.8052,39.8735,6276.0
2016-05-02 13:15:00,52.52,52.52,52.49,52.51,8498.0,39.8735,39.8735,39.8507,39.8659,8498.0
2016-05-02 13:20:00,52.5,52.55,52.5,52.52,10139.0,39.8583,39.8963,39.8583,39.8735,10139.0
2016-05-02 13:25:00,52.52,52.54,52.51,52.53,10969.0,39.8735,39.8887,39.8659,39.8811,10969.0
2016-05-02 13:30:00,52.53,52.56,52.52,52.55,14007.0,39.8811,39.9039,39.8735,39.8963,14007.0
2016-05-02 13:35:00,52.54,52.59,52.54,52.56,15619.0,39.8887,39.9267,39.8887,39.9039,15619.0
2016-05-02 13:40:00,52.56,52.58,52.55,52.56,5816.0,39.9039,39.9191,39.8963,39.9039,5816.0
2016-05-02 13:45:00,52.56,52.59,52.55,52.58,12848.0,39.9039,39.9267,39.8963,39.9191,12848.0
2016-05-02 13:50:00,52.57,52.57,52.52,52.52,8300.0,39.9115,39.9115,39.8735,39.8735,8300.0
2016-05-02 13:55:00,52.51,52.51,52.48,52.48,18953.0,39.8659,39.8659,39.8432,39.8432,18953.0
2016-05-02 14:00:00,52.49,52.52,52.47,52.52,7628.0,39.8507,39.8735,39.8356,39.8735,7628.0
2016-05-02 14:05:00,52.51,52.54,52.5,52.51,10681.0,39.8659,39.8887,39.8583,39.8659,10681.0
2016-05-02 14:10:00,52.51,52.56,52.5,52.53,9202.0,39.8659,39.9039,39.8583,39.8811,9202.0
2016-05-02 14:15:00,52.53,52.54,52.52,52.53,5398.0,39.8811,39.8887,39.8735,39.8811,5398.0
2016-05-02 14:20:00,52.53,52.57,52.53,52.57,9415.0,39.8811,39.9115,39.8811,39.9115,9415.0
2016-05-02 14:25:00,52.56,52.57,52.52,52.53,5279.0,39.9039,39.9115,39.8735,39.8811,5279.0
2016-05-02 14:30:00,52.53,52.54,52.49,52.49,8321.0,39.8811,39.8887,39.8507,39.8507,8321.0
2016-05-02 14:35:00,52.5,52.52,52.48,52.48,11048.0,39.8583,39.8735,39.8432,39.8432,11048.0
2016-05-02 14:40:00,52.48,52.53,52.46,52.53,15557.0,39.8432,39.8811,39.828,39.8811,15557.0
2016-05-02 14:45:00,52.53,52.55,52.51,52.54,11701.0,39.8811,39.8963,39.8659,39.8887,11701.0
2016-05-02 14:50:00,52.54,52.56,52.52,52.52,8561.0,39.8887,39.9039,39.8735,39.8735,8561.0
2016-05-02 14:55:00,52.52,52.57,52.51,52.55,16955.0,39.8735,39.9115,39.8659,39.8963,16955.0
2016-05-02 15:00:00,52.55,52.6,52.54,52.6,7119.0,39.8963,39.9343,39.8887,39.9343,7119.0
2016-05-02 15:05:00,52.6,52.6,52.54,52.55,12267.0,39.9343,39.9343,39.8887,39.8963,12267.0
2016-05-02 15:10:00,52.55,52.56,52.54,52.55,8916.0,39.8963,39.9039,39.8887,39.8963,8916.0
2016-05-02 15:15:00,52.56,52.56,52.54,52.55,11293.0,39.9039,39.9039,39.8887,39.8963,11293.0
2016-05-02 15:20:00,52.55,52.59,52.54,52.59,12837.0,39.8963,39.9267,39.8887,39.9267,12837.0
2016-05-02 15:25:00,52.59,52.61,52.58,52.58,17968.0,39.9267,39.9418,39.9191,39.9191,17968.0
2016-05-02 15:30:00,52.59,52.59,52.54,52.57,19302.0,39.9267,39.9267,39.8887,39.9115,19302.0
2016-05-02 15:35:00,52.57,52.62,52.56,52.6,14008.0,39.9115,39.9494,39.9039,39.9343,14008.0
2016-05-02 15:40:00,52.6,52.66,52.59,52.64,15048.0,39.9343,39.9798,39.9267,39.9646,15048.0
2016-05-02 15:45:00,52.64,52.65,52.62,52.62,14481.0,39.9646,39.9722,39.9494,39.9494,14481.0
2016-05-02 15:50:00,52.63,52.64,52.6,52.61,26046.0,39.957,39.9646,39.9343,39.9418,26046.0
2016-05-02 15:55:00,52.61,52.62,52.56,52.6,69965.0,39.9418,39.9494,39.9039,39.9343,69965.0
2016-05-03 09:30:00,52.28,52.56,52.21,52.49,38333.0,39.6913,39.9039,39.6382,39.8507,38333.0
2016-05-03 09:35:00,52.48,52.65,52.37,52.59,12270.0,39.8432,39.9722,39.7596,39.9267,12270.0
2016-05-03 09:40:00,52.58,52.59,52.47,52.48,9136.0,39.9191,39.9267,39.8356,39.8432,9136.0
2016-05-03 09:45:00,52.49,52.49,52.33,52.33,15165.0,39.8507,39.8507,39.7293,39.7293,15165.0
2016-05-03 09:50:00,52.33,52.44,52.3,52.4,17252.0,39.7293,39.8128,39.7065,39.7824,17252.0
2016-05-03 09:55:00,52.43,52.45,52.37,52.44,18753.0,39.8052,39.8204,39.7596,39.8128,18753.0
2016-05-03 10:00:00,52.45,52.45,52.23,52.23,15184.0,39.8204,39.8204,39.6534,39.6534,15184.0
2016-05-03 10:05:00,52.23,52.29,52.23,52.27,7806.0,39.6534,39.6989,39.6534,39.6837,7806.0
2016-05-03 10:10:00,52.27,52.28,52.2,52.21,14103.0,39.6837,39.6913,39.6306,39.6382,14103.0
2016-05-03 10:15:00,52.21,52.29,52.2,52.28,11292.0,39.6382,39.6989,39.6306,39.6913,11292.0
2016-05-03 10:20:00,52.29,52.31,52.25,52.28,7749.0,39.6989,39.7141,39.6685,39.6913,7749.0
2016-05-03 10:25:00,52.28,52.36,52.28,52.34,13923.0,39.6913,39.752,39.6913,39.7369,13923.0
2016-05-03 10:30:00,52.34,52.35,52.21,52.21,12668.0,39.7369,39.7445,39.6382,39.6382,12668.0
2016-05-03 10:35:00,52.2,52.23,52.16,52.22,7799.0,39.6306,39.6534,39.6002,39.6458,7799.0
2016-05-03 10:40:00,52.22,52.28,52.2,52.24,11374.0,39.6458,39.6913,39.6306,39.6609,11374.0
2016-05-03 10:45:00,52.24,52.29,52.22,52.27,8817.0,39.6609,39.6989,39.6458,39.6837,8817.0
2016-05-03 10:50:00,52.27,52.28,52.16,52.19,11123.0,39.6837,39.6913,39.6002,39.623,11123.0
2016-05-03 10:55:00,52.19,52.23,52.18,52.21,8747.0,39.623,39.6534,39.6154,39.6382,8747.0
2016-05-03 11:00:00,52.22,52.26,52.19,52.25,11905.0,39.6458,39.6761,39.623,39.6685,11905.0
2016-05-03 11:05:00,52.25,52.31,52.25,52.29,11021.0,39.6685,39.7141,39.6685,39.6989,11021.0
2016-05-03 11:10:00,52.28,52.34,52.24,52.31,11280.0,39.6913,39.7369,39.6609,39.7141,11280.0
2016-05-03 11:15:00,52.31,52.31,52.22,52.23,12573.0,39.7141,39.7141,39.6458,39.6534,12573.0
2016-05-03 11:20:00,52.24,52.26,52.18,52.21,16641.0,39.6609,39.6761,39.6154,39.6382,16641.0
2016-05-03 11:25:00,52.21,52.23,52.18,52.18,15039.0,39.6382,39.6534,39.6154,39.6154,15039.0
2016-05-03 11:30:00,52.17,52.17,52.11,52.16,16966.0,39.6078,39.6078,39.5622,39.6002,16966.0
2016-05-03 11:35:00,52.16,52.2,52.15,52.19,6219.0,39.6002,39.6306,39.5926,39.623,6219.0
2016-05-03 11:40:00,52.2,52.27,52.2,52.26,7697.0,39.6306,39.6837,39.6306,39.6761,7697.0
2016-05-03 11:45:00,52.27,52.31,52.23,52.29,5600.0,39.6837,39.7141,39.6534,39.6989,5600.0
2016-05-03 11:50:00,52.29,52.31,52.24,52.25,10722.0,39.6989,39.7141,39.6609,39.6685,10722.0
2016-05-03 11:55:00,52.26,52.27,52.2,52.23,12644.0,39.6761,39.6837,39.6306,39.6534,12644.0
2016-05-03 12:00:00,52.24,52.27,52.22,52.23,6818.0,39.6609,39.6837,39.6458,39.6534,6818.0
2016-05-03 12:05:00,52.23,52.24,52.2,52.24,7143.0,39.6534,39.6609,39.6306,39.6609,7143.0
2016-05-03 12:10:00,52.23,52.25,52.21,52.21,4249.0,39.6534,39.6685,39.6382,39.6382,4249.0
2016-05-03 12:15:00,52.2,52.25,52.19,52.23,10405.0,39.6306,39.6685,39.623,39.6534,10405.0
2016-05-03 12:20:00,52.23,52.26,52.21,52.24,14768.0,39.6534,39.6761,39.6382,39.6609,14768.0
2016-05-03 12:25:00,52.24,52.24,52.21,52.21,11161.0,39.6609,39.6609,39.6382,39.6382,11161.0
2016-05-03 12:30:00,52.21,52.22,52.19,52.2,13009.0,39.6382,39.6458,39.623,39.6306,13009.0
2016-05-03 12:35:00,52.19,52.26,52.17,52.25,9289.0,39.623,39.6761,39.6078,39.6685,9289.0
2016-05-03 12:40:00,52.24,52.26,52.22,52.22,14245.0,39.6609,39.6761,39.6458,39.6458,14245.0
2016-05-03 12:45:00,52.23,52.26,52.21,52.25,7877.0,39.6534,39.6761,39.6382,39.6685,7877.0
2016-05-03 12:50:00,52.25,52.34,52.25,52.28,22996.0,39.6685,39.7369,39.6685,39.6913,22996.0
2016-05-03 12:55:00,52.28,52.34,52.27,52.31,6183.0,39.6913,39.7369,39.6837,39.7141,6183.0
2016-05-03 13:00:00,52.32,52.32,52.28,52.29,8073.0,39.7217,39.7217,39.6913,39.6989,8073.0
2016-05-03 13:05:00,52.29,52.34,52.27,52.34,6450.0,39.6989,39.7369,39.6837,39.7369,6450.0
2016-05-03 13:10:00,52.37,52.37,52.23,52.24,41525.0,39.7596,39.7596,39.6534,39.6609,41525.0
2016-05-03 13:15:00,52.24,52.24,52.2,52.23,12282.0,39.6609,39.6609,39.6306,39.6534,12282.0
2016-05-03 13:20:00,52.24,52.37,52.24,52.37,21378.0,39.6609,39.7596,39.6609,39.7596,21378.0
2016-05-03 13:25:00,52.36,52.4,52.34,52.38,51551.0,39.752,39.7824,39.7369,39.7672,51551.0
2016-05-03 13:30:00,52.39,52.44,52.38,52.4,8417.0,39.7748,39.8128,39.7672,39.7824,8417.0
2016-05-03 13:35:00,52.39,52.46,52.36,52.42,6527.0,39.7748,39.828,39.752,39.7976,6527.0
2016-05-03 13:40:00,52.42,52.46,52.41,52.41,7451.0,39.7976,39.828,39.79,39.79,7451.0
2016-05-03 13:45:00,52.41,52.49,52.41,52.47,5821.0,39.79,39.8507,39.79,39.8356,5821.0
2016-05-03 13:50:00,52.47,52.5,52.43,52.43,11329.0,39.8356,39.8583,39.8052,39.8052,11329.0
2016-05-03 13:55:00,52.43,52.43,52.4,52.4,3185.0,39.8052,39.8052,39.7824,39.7824,3185.0
2016-05-03 14:00:00,52.4,52.42,52.35,52.37,34972.0,39.7824,39.7976,39.7445,39.7596,34972.0
2016-05-03 14:05:00,52.37,52.38,52.34,52.38,19408.0,39.7596,39.7672,39.7369,39.7672,19408.0
2016-05-03 14:10:00,52.37,52.38,52.27,52.27,12404.0,39.7596,39.7672,39.6837,39.6837,12404.0
2016-05-03 14:15:00,52.28,52.32,52.26,52.26,11539.0,39.6913,39.7217,39.6761,39.6761,11539.0
2016-05-03 14:20:00,52.26,52.3,52.25,52.29,6368.0,39.6761,39.7065,39.6685,39.6989,6368.0
2016-05-03 14:25:00,52.28,52.32,52.26,52.31,7372.0,39.6913,39.7217,39.6761,39.7141,7372.0
2016-05-03 14:30:00,52.31,52.33,52.29,52.33,5400.0,39.7141,39.7293,39.6989,39.7293,5400.0
2016-05-03 14:35:00,52.34,52.41,52.34,52.37,9060.0,39.7369,39.79,39.7369,39.7596,9060.0
2016-05-03 14:40:00,52.36,52.36,52.31,52.34,10316.0,39.752,39.752,39.7141,39.7369,10316.0
2016-05-03 14:45:00,52.34,52.41,52.31,52.31,18882.0,39.7369,39.79,39.7141,39.7141,18882.0
2016-05-03 14:50:00,52.32,52.34,52.29,52.34,6930.0,39.7217,39.7369,39.6989,39.7369,6930.0
2016-05-03 14:55:00,52.34,52.39,52.34,52.39,5620.0,39.7369,39.7748,39.7369,39.7748,5620.0
2016-05-03 15:00:00,52.39,52.4,52.35,52.36,7644.0,39.7748,39.7824,39.7445,39.752,7644.0
2016-05-03 15:05:00,52.36,52.39,52.36,52.38,9170.0,39.752,39.7748,39.752,39.7672,9170.0
2016-05-03 15:10:00,52.38,52.39,52.29,52.3,11440.0,39.7672,39.7748,39.6989,39.7065,11440.0
2016-05-03 15:15:00,52.29,52.34,52.28,52.34,8626.0,39.6989,39.7369,39.6913,39.7369,8626.0
2016-05-03 15:20:00,52.35,52.35,52.28,52.32,16054.0,39.7445,39.7445,39.6913,39.7217,16054.0
2016-05-03 15:25:00,52.32,52.38,52.32,52.35,10205.0,39.7217,39.7672,39.7217,39.7445,10205.0
2016-05-03 15:30:00,52.34,52.37,52.25,52.3,29040.0,39.7369,39.7596,39.6685,39.7065,29040.0
2016-05-03 15:35:00,52.3,52.31,52.25,52.27,19647.0,39.7065,39.7141,39.6685,39.6837,19647.0
2016-05-03 15:40:00,52.28,52.3,52.25,52.27,22651.0,39.6913,39.7065,39.6685,39.6837,22651.0
2016-05-03 15:45:00,52.27,52.39,52.27,52.38,25191.0,39.6837,39.7748,39.6837,39.7672,25191.0
2016-05-03 15:50:00,52.37,52.44,52.37,52.44,51271.0,39.7596,39.8128,39.7596,39.8128,51271.0
2016-05-03 15:55:00,52.44,52.45,52.35,52.4,97691.0,39.8128,39.8204,39.7445,39.7824,97691.0
2016-05-04 09:30:00,52.06,52.21,51.92,52.08,33038.0,39.5243,39.6382,39.418,39.5395,33038.0
2016-05-04 09:35:00,52.06,52.1,51.97,52.03,11152.0,39.5243,39.5547,39.456,39.5015,11152.0
2016-05-04 09:40:00,52.04,52.07,51.96,51.99,5484.0,39.5091,39.5319,39.4484,39.4711,5484.0
2016-05-04 09:45:00,51.98,52.01,51.91,52.01,12872.0,39.4635,39.4863,39.4104,39.4863,12872.0
2016-05-04 09:50:00,52.02,52.07,52.02,52.03,10716.0,39.4939,39.5319,39.4939,39.5015,10716.0
2016-05-04 09:55:00,52.03,52.13,52.03,52.07,16193.0,39.5015,39.5774,39.5015,39.5319,16193.0
2016-05-04 10:00:00,52.09,52.16,52.07,52.07,12593.0,39.5471,39.6002,39.5319,39.5319,12593.0
2016-05-04 10:05:00,52.05,52.06,52.0,52.02,12463.0,39.5167,39.5243,39.4787,39.4939,12463.0
2016-05-04 10:10:00,52.02,52.17,52.02,52.09,13936.0,39.4939,39.6078,39.4939,39.5471,13936.0
2016-05-04 10:15:00,52.06,52.08,52.01,52.06,10674.0,39.5243,39.5395,39.4863,39.5243,10674.0
2016-05-04 10:20:00,52.06,52.08,52.02,52.02,8644.0,39.5243,39.5395,39.4939,39.4939,8644.0
2016-05-04 10:25:00,52.03,52.06,51.99,52.03,5772.0,39.5015,39.5243,39.4711,39.5015,5772.0
2016-05-04 10:30:00,52.0,52.16,51.99,52.15,38672.0,39.4787,39.6002,39.4711,39.5926,38672.0
2016-05-04 10:35:00,52.14,52.14,52.07,52.1,18536.0,39.585,39.585,39.5319,39.5547,18536.0
2016-05-04 10:40:00,52.08,52.1,52.02,52.04,16204.0,39.5395,39.5547,39.4939,39.5091,16204.0
2016-05-04 10:45:00,52.04,52.09,52.03,52.09,32432.0,39.5091,39.5471,39.5015,39.5471,32432.0
2016-05-04 10:50:00,52.09,52.1,52.02,52.04,11041.0,39.5471,39.5547,39.4939,39.5091,11041.0
2016-05-04 10:55:00,52.04,52.04,51.97,51.99,9446.0,39.5091,39.5091,39.456,39.4711,9446.0
2016-05-04 11:00:00,52.0,52.04,51.98,52.04,8058.0,39.4787,39.5091,39.4635,39.5091,8058.0
2016-05-04 11:05:00,52.06,52.09,52.04,52.04,11174.0,39.5243,39.5471,39.5091,39.5091,11174.0
2016-05-04 11:10:00,52.05,52.08,52.02,52.05,8017.0,39.5167,39.5395,39.4939,39.5167,8017.0
2016-05-04 11:15:00,52.06,52.08,52.01,52.05,7784.0,39.5243,39.5395,39.4863,39.5167,7784.0
2016-05-04 11:20:00,52.04,52.07,52.03,52.06,5930.0,39.5091,39.5319,39.5015,39.5243,5930.0
2016-05-04 11:25:00,52.07,52.09,52.01,52.02,9989.0,39.5319,39.5471,39.4863,39.4939,9989.0
2016-05-04 11:30:00,52.01,52.05,51.97,52.05,5218.0,39.4863,39.5167,39.456,39.5167,5218.0
2016-05-04 11:35:00,52.05,52.07,52.01,52.05,6551.0,39.5167,39.5319,39.4863,39.5167,6551.0
2016-05-04 11:40:00,52.06,52.06,51.99,52.01,9355.0,39.5243,39.5243,39.4711,39.4863,9355.0
2016-05-04 11:45:00,52.01,52.07,52.01,52.04,7876.0,39.4863,39.5319,39.4863,39.5091,7876.0
2016-05-04 11:50:00,52.05,52.08,52.02,52.06,10409.0,39.5167,39.5395,39.4939,39.5243,10409.0
2016-05-04 11:55:00,52.04,52.11,52.04,52.11,6468.0,39.5091,39.5622,39.5091,39.5622,6468.0
2016-05-04 12:00:00,52.1,52.11,52.05,52.08,8096.0,39.5547,39.5622,39.5167,39.5395,8096.0
2016-05-04 12:05:00,52.08,52.12,52.08,52.1,13002.0,39.5395,39.5698,39.5395,39.5547,13002.0
2016-05-04 12:10:00,52.1,52.15,52.1,52.15,5951.0,39.5547,39.5926,39.5547,39.5926,5951.0
2016-05-04 12:15:00,52.14,52.16,52.11,52.14,10642.0,39.585,39.6002,39.5622,39.585,10642.0
2016-05-04 12:20:00,52.15,52.16,52.13,52.15,6489.0,39.5926,39.6002,39.5774,39.5926,6489.0
2016-05-04 12:25:00,52.14,52.16,52.1,52.1,8860.0,39.585,39.6002,39.5547,39.5547,8860.0
2016-05-04 12:30:00,52.1,52.1,52.08,52.09,2637.0,39.5547,39.5547,39.5395,39.5471,2637.0
2016-05-04 12:35:00,52.09,52.13,52.08,52.11,15484.0,39.5471,39.5774,39.5395,39.5622,15484.0
2016-05-04 12:40:00,52.11,52.11,52.05,52.08,12211.0,39.5622,39.5622,39.5167,39.5395,12211.0
2016-05-04 12:45:00,52.08,52.11,52.06,52.11,11107.0,39.5395,39.5622,39.5243,39.5622,11107.0
2016-05-04 12:50:00,52.1,52.13,52.07,52.11,6916.0,39.5547,39.5774,39.5319,39.5622,6916.0
2016-05-04 12:55:00,52.11,52.12,52.09,52.09,7185.0,39.5622,39.5698,39.5471,39.5471,7185.0
2016-05-04 13:00:00,52.09,52.12,52.09,52.1,8153.0,39.5471,39.5698,39.5471,39.5547,8153.0
2016-05-04 13:05:00,52.11,52.15,52.11,52.11,6872.0,39.5622,39.5926,39.5622,39.5622,6872.0
2016-05-04 13:10:00,52.12,52.12,52.04,52.06,16159.0,39.5698,39.5698,39.5091,39.5243,16159.0
2016-05-04 13:15:00,52.07,52.12,52.06,52.12,11171.0,39.5319,39.5698,39.5243,39.5698,11171.0
2016-05-04 13:20:00,52.12,52.15,52.1,52.15,13257.0,39.5698,39.5926,39.5547,39.5926,13257.0
2016-05-04 13:25:00,52.15,52.19,52.12,52.18,10831.0,39.5926,39.623,39.5698,39.6154,10831.0
2016-05-04 13:30:00,52.18,52.19,52.16,52.16,2880.0,39.6154,39.623,39.6002,39.6002,2880.0
2016-05-04 13:35:00,52.16,52.16,52.13,52.14,4435.0,39.6002,39.6002,39.5774,39.585,4435.0
2016-05-04 13:40:00,52.13,52.17,52.13,52.14,6275.0,39.5774,39.6078,39.5774,39.585,6275.0
2016-05-04 13:45:00,52.14,52.14,52.1,52.12,7825.0,39.585,39.585,39.5547,39.5698,7825.0
2016-05-04 13:50:00,52.13,52.15,52.11,52.12,16650.0,39.5774,39.5926,39.5622,39.5698,16650.0
2016-05-04 13:55:00,52.11,52.11,52.04,52.04,16163.0,39.5622,39.5622,39.5091,39.5091,16163.0
2016-05-04 14:00:00,52.04,52.04,52.01,52.04,8585.0,39.5091,39.5091,39.4863,39.5091,8585.0
2016-05-04 14:05:00,52.04,52.05,52.0,52.04,12399.0,39.5091,39.5167,39.4787,39.5091,12399.0
2016-05-04 14:10:00,52.05,52.08,52.04,52.08,5170.0,39.5167,39.5395,39.5091,39.5395,5170.0
2016-05-04 14:15:00,52.08,52.15,52.07,52.13,18795.0,39.5395,39.5926,39.5319,39.5774,18795.0
2016-05-04 14:20:00,52.13,52.19,52.13,52.18,9457.0,39.5774,39.623,39.5774,39.6154,9457.0
2016-05-04 14:25:00,52.19,52.24,52.19,52.22,9960.0,39.623,39.6609,39.623,39.6458,9960.0
2016-05-04 14:30:00,52.22,52.24,52.21,52.23,6752.0,39.6458,39.6609,39.6382,39.6534,6752.0
2016-05-04 14:35:00,52.23,52.27,52.22,52.27,12311.0,39.6534,39.6837,39.6458,39.6837,12311.0
2016-05-04 14:40:00,52.27,52.28,52.21,52.22,12214.0,39.6837,39.6913,39.6382,39.6458,12214.0
2016-05-04 14:45:00,52.21,52.22,52.18,52.2,12223.0,39.6382,39.6458,39.6154,39.6306,12223.0
2016-05-04 14:50:00,52.2,52.25,52.19,52.21,11254.0,39.6306,39.6685,39.623,39.6382,11254.0
2016-05-04 14:55:00,52.21,52.23,52.19,52.2,8102.0,39.6382,39.6534,39.623,39.6306,8102.0
2016-05-04 15:00:00,52.2,52.22,52.15,52.16,7502.0,39.6306,39.6458,39.5926,39.6002,7502.0
2016-05-04 15:05:00,52.16,52.18,52.14,52.18,7940.0,39.6002,39.6154,39.585,39.6154,7940.0
2016-05-04 15:10:00,52.18,52.23,52.16,52.23,5996.0,39.6154,39.6534,39.6002,39.6534,5996.0
2016-05-04 15:15:00,52.23,52.24,52.21,52.22,5068.0,39.6534,39.6609,39.6382,39.6458,5068.0
2016-05-04 15:20:00,52.22,52.25,52.21,52.25,8030.0,39.6458,39.6685,39.6382,39.6685,8030.0
2016-05-04 15:25:00,52.24,52.24,52.2,52.2,13048.0,39.6609,39.6609,39.6306,39.6306,13048.0
2016-05-04 15:30:00,52.19,52.24,52.19,52.23,8589.0,39.623,39.6609,39.623,39.6534,8589.0
2016-05-04 15:35:00,52.23,52.26,52.21,52.25,12102.0,39.6534,39.6761,39.6382,39.6685,12102.0
2016-05-04 15:40:00,52.24,52.33,52.24,52.29,15025.0,39.6609,39.7293,39.6609,39.6989,15025.0
2016-05-04 15:45:00,52.29,52.34,52.28,52.33,10975.0,39.6989,39.7369,39.6913,39.7293,10975.0
2016-05-04 15:50:00,52.35,52.36,52.31,52.33,31593.0,39.7445,39.752,39.7141,39.7293,31593.0
2016-05-04 15:55:00,52.32,52.33,52.25,52.27,149387.0,39.7217,39.7293,39.6685,39.6837,149387.0
2016-05-05 09:30:00,51.96,52.08,51.78,51.78,37979.0,39.772,39.8639,39.6342,39.6342,37979.0
2016-05-05 09:35:00,51.81,51.81,51.63,51.71,30090.0,39.6572,39.6572,39.5194,39.5807,30090.0
2016-05-05 09:40:00,51.72,51.72,51.53,51.62,17990.0,39.5883,39.5883,39.4429,39.5118,17990.0
2016-05-05 09:45:00,51.62,51.67,51.54,51.57,18709.0,39.5118,39.5501,39.4505,39.4735,18709.0
2016-05-05 09:50:00,51.56,51.58,51.5,51.53,42633.0,39.4659,39.4812,39.4199,39.4429,42633.0
2016-05-05 09:55:00,51.52,51.52,51.32,51.39,37635.0,39.4352,39.4352,39.2821,39.3357,37635.0
2016-05-05 10:00:00,51.37,51.52,51.36,51.51,30325.0,39.3204,39.4352,39.3128,39.4276,30325.0
2016-05-05 10:05:00,51.52,51.54,51.43,51.51,20172.0,39.4352,39.4505,39.3663,39.4276,20172.0
2016-05-05 10:10:00,51.51,51.57,51.48,51.5,26876.0,39.4276,39.4735,39.4046,39.4199,26876.0
2016-05-05 10:15:00,51.51,51.52,51.46,51.46,19230.0,39.4276,39.4352,39.3893,39.3893,19230.0
2016-05-05 10:20:00,51.47,51.47,51.37,51.46,17025.0,39.397,39.397,39.3204,39.3893,17025.0
2016-05-05 10:25:00,51.45,51.49,51.36,51.36,18215.0,39.3817,39.4123,39.3128,39.3128,18215.0
2016-05-05 10:30:00,51.35,51.5,51.35,51.5,7877.0,39.3051,39.4199,39.3051,39.4199,7877.0
2016-05-05 10:35:00,51.51,51.51,51.39,51.4,20351.0,39.4276,39.4276,39.3357,39.3434,20351.0
2016-05-05 10:40:00,51.4,51.43,51.34,51.43,21894.0,39.3434,39.3663,39.2975,39.3663,21894.0
2016-05-05 10:45:00,51.44,51.51,51.44,51.49,17946.0,39.374,39.4276,39.374,39.4123,17946.0
2016-05-05 10:50:00,51.5,51.5,51.47,51.49,19001.0,39.4199,39.4199,39.397,39.4123,19001.0
2016-05-05 10:55:00,51.48,51.49,51.45,51.46,37656.0,39.4046,39.4123,39.3817,39.3893,37656.0
2016-05-05 11:00:00,51.46,51.51,51.43,51.46,12092.0,39.3893,39.4276,39.3663,39.3893,12092.0
2016-05-05 11:05:00,51.47,51.48,51.45,51.45,6236.0,39.397,39.4046,39.3817,39.3817,6236.0
2016-05-05 11:10:00,51.44,51.5,51.44,51.48,10618.0,39.374,39.4199,39.374,39.4046,10618.0
2016-05-05 11:15:00,51.46,51.51,51.45,51.48,20109.0,39.3893,39.4276,39.3817,39.4046,20109.0
2016-05-05 11:20:00,51.48,51.5,51.36,51.39,17075.0,39.4046,39.4199,39.3128,39.3357,17075.0
2016-05-05 11:25:00,51.37,51.51,51.36,51.51,8322.0,39.3204,39.4276,39.3128,39.4276,8322.0
2016-05-05 11:30:00,51.5,51.58,51.5,51.57,10115.0,39.4199,39.4812,39.4199,39.4735,10115.0
2016-05-05 11:35:00,51.58,51.65,51.58,51.65,13650.0,39.4812,39.5347,39.4812,39.5347,13650.0
2016-05-05 11:40:00,51.66,51.73,51.66,51.72,13470.0,39.5424,39.596,39.5424,39.5883,13470.0
2016-05-05 11:45:00,51.72,51.74,51.7,51.71,16407.0,39.5883,39.6036,39.573,39.5807,16407.0
2016-05-05 11:50:00,51.7,51.71,51.64,51.66,24134.0,39.573,39.5807,39.5271,39.5424,24134.0
2016-05-05 11:55:00,51.66,51.69,51.65,51.66,11073.0,39.5424,39.5654,39.5347,39.5424,11073.0
2016-05-05 12:00:00,51.65,51.68,51.63,51.66,10470.0,39.5347,39.5577,39.5194,39.5424,10470.0
2016-05-05 12:05:00,51.66,51.66,51.6,51.6,25891.0,39.5424,39.5424,39.4965,39.4965,25891.0
2016-05-05 12:10:00,51.61,51.61,51.56,51.59,34677.0,39.5041,39.5041,39.4659,39.4888,34677.0
2016-05-05 12:15:00,51.6,51.63,51.56,51.6,18392.0,39.4965,39.5194,39.4659,39.4965,18392.0
2016-05-05 12:20:00,51.6,51.61,51.56,51.57,21105.0,39.4965,39.5041,39.4659,39.4735,21105.0
2016-05-05 12:25:00,51.57,51.58,51.56,51.57,8360.0,39.4735,39.4812,39.4659,39.4735,8360.0
2016-05-05 12:30:00,51.57,51.6,51.56,51.6,17219.0,39.4735,39.4965,39.4659,39.4965,17219.0
2016-05-05 12:35:00,51.59,51.61,51.58,51.6,16172.0,39.4888,39.5041,39.4812,39.4965,16172.0
2016-05-05 12:40:00,51.6,51.62,51.54,51.57,29430.0,39.4965,39.5118,39.4505,39.4735,29430.0
2016-05-05 12:45:00,51.56,51.56,51.52,51.55,16048.0,39.4659,39.4659,39.4352,39.4582,16048.0
2016-05-05 12:50:00,51.55,51.55,51.48,51.49,20648.0,39.4582,39.4582,39.4046,39.4123,20648.0
2016-05-05 12:55:00,51.49,51.53,51.48,51.5,19074.0,39.4123,39.4429,39.4046,39.4199,19074.0
2016-05-05 13:00:00,51.5,51.51,51.46,51.48,11802.0,39.4199,39.4276,39.3893,39.4046,11802.0
2016-05-05 13:05:00,51.47,51.51,51.46,51.5,13518.0,39.397,39.4276,39.3893,39.4199,13518.0
2016-05-05 13:10:00,51.48,51.48,51.42,51.43,13392.0,39.4046,39.4046,39.3587,39.3663,13392.0
2016-05-05 13:15:00,51.41,51.42,51.35,51.41,7190.0,39.351,39.3587,39.3051,39.351,7190.0
2016-05-05 13:20:00,51.41,51.42,51.31,51.35,13642.0,39.351,39.3587,39.2745,39.3051,13642.0
2016-05-05 13:25:00,51.34,51.36,51.31,51.34,7473.0,39.2975,39.3128,39.2745,39.2975,7473.0
2016-05-05 13:30:00,51.34,51.39,51.33,51.35,11615.0,39.2975,39.3357,39.2898,39.3051,11615.0
2016-05-05 13:35:00,51.36,51.37,51.33,51.36,12718.0,39.3128,39.3204,39.2898,39.3128,12718.0
2016-05-05 13:40:00,51.37,51.4,51.36,51.37,5509.0,39.3204,39.3434,39.3128,39.3204,5509.0
2016-05-05 13:45:00,51.38,51.4,51.35,51.35,23474.0,39.3281,39.3434,39.3051,39.3051,23474.0
2016-05-05 13:50:00,51.34,51.4,51.34,51.36,14362.0,39.2975,39.3434,39.2975,39.3128,14362.0
2016-05-05 13:55:00,51.35,51.37,51.34,51.36,21151.0,39.3051,39.3204,39.2975,39.3128,21151.0
2016-05-05 14:00:00,51.37,51.38,51.33,51.37,15508.0,39.3204,39.3281,39.2898,39.3204,15508.0
2016-05-05 14:05:00,51.38,51.45,51.37,51.4,33602.0,39.3281,39.3817,39.3204,39.3434,33602.0
2016-05-05 14:10:00,51.41,51.42,51.38,51.41,5418.0,39.351,39.3587,39.3281,39.351,5418.0
2016-05-05 14:15:00,51.4,51.41,51.34,51.36,10961.0,39.3434,39.351,39.2975,39.3128,10961.0
2016-05-05 14:20:00,51.36,51.4,51.34,51.35,27995.0,39.3128,39.3434,39.2975,39.3051,27995.0
2016-05-05 14:25:00,51.35,51.38,51.31,51.32,16899.0,39.3051,39.3281,39.2745,39.2821,16899.0
2016-05-05 14:30:00,51.31,51.34,51.29,51.33,14540.0,39.2745,39.2975,39.2592,39.2898,14540.0
2016-05-05 14:35:00,51.33,51.34,51.24,51.26,34602.0,39.2898,39.2975,39.2209,39.2362,34602.0
2016-05-05 14:40:00,51.26,51.32,51.23,51.32,20925.0,39.2362,39.2821,39.2133,39.2821,20925.0
2016-05-05 14:45:00,51.32,51.36,51.29,51.29,16833.0,39.2821,39.3128,39.2592,39.2592,16833.0
2016-05-05 14:50:00,51.29,51.32,51.28,51.28,15505.0,39.2592,39.2821,39.2515,39.2515,15505.0
2016-05-05 14:55:00,51.27,51.3,51.21,51.21,28504.0,39.2439,39.2668,39.198,39.198,28504.0
2016-05-05 15:00:00,51.21,51.25,51.18,51.21,32584.0,39.198,39.2286,39.175,39.198,32584.0
2016-05-05 15:05:00,51.2,51.21,51.17,51.17,15891.0,39.1903,39.198,39.1673,39.1673,15891.0
2016-05-05 15:10:00,51.18,51.26,51.17,51.26,27381.0,39.175,39.2362,39.1673,39.2362,27381.0
2016-05-05 15:15:00,51.26,51.27,51.23,51.27,22502.0,39.2362,39.2439,39.2133,39.2439,22502.0
2016-05-05 15:20:00,51.27,51.29,51.27,51.28,12294.0,39.2439,39.2592,39.2439,39.2515,12294.0
2016-05-05 15:25:00,51.3,51.3,51.24,51.28,22905.0,39.2668,39.2668,39.2209,39.2515,22905.0
2016-05-05 15:30:00,51.28,51.29,51.22,51.23,25169.0,39.2515,39.2592,39.2056,39.2133,25169.0
2016-05-05 15:35:00,51.24,51.24,51.19,51.22,27449.0,39.2209,39.2209,39.1826,39.2056,27449.0
2016-05-05 15:40:00,51.22,51.28,51.21,51.27,36688.0,39.2056,39.2515,39.198,39.2439,36688.0
2016-05-05 15:45:00,51.26,51.27,51.18,51.2,65699.0,39.2362,39.2439,39.175,39.1903,65699.0
2016-05-05 15:50:00,51.19,51.2,51.15,51.16,120419.0,39.1826,39.1903,39.152,39.1597,120419.0
2016-05-05 15:55:00,51.16,51.19,51.13,51.19,253929.0,39.1597,39.1826,39.1367,39.1826,253929.0
2016-05-06 09:30:00,51.06,51.32,51.06,51.28,53008.0,39.0831,39.2821,39.0831,39.2515,53008.0
2016-05-06 09:35:00,51.25,51.35,51.15,51.32,23588.0,39.2286,39.3051,39.152,39.2821,23588.0
2016-05-06 09:40:00,51.31,51.5,51.31,51.45,38753.0,39.2745,39.4199,39.2745,39.3817,38753.0
2016-05-06 09:45:00,51.46,51.47,51.38,51.38,26503.0,39.3893,39.397,39.3281,39.3281,26503.0
2016-05-06 09:50:00,51.37,51.41,51.32,51.41,37829.0,39.3204,39.351,39.2821,39.351,37829.0
2016-05-06 09:55:00,51.43,51.43,51.35,51.37,26866.0,39.3663,39.3663,39.3051,39.3204,26866.0
2016-05-06 10:00:00,51.37,51.38,51.29,51.31,55565.0,39.3204,39.3281,39.2592,39.2745,55565.0
2016-05-06 10:05:00,51.31,51.41,51.27,51.32,35240.0,39.2745,39.351,39.2439,39.2821,35240.0
2016-05-06 10:10:00,51.33,51.37,51.32,51.34,18391.0,39.2898,39.3204,39.2821,39.2975,18391.0
2016-05-06 10:15:00,51.33,51.33,51.28,51.29,17723.0,39.2898,39.2898,39.2515,39.2592,17723.0
2016-05-06 10:20:00,51.29,51.29,51.2,51.22,14443.0,39.2592,39.2592,39.1903,39.2056,14443.0
2016-05-06 10:25:00,51.23,51.29,51.21,51.28,11743.0,39.2133,39.2592,39.198,39.2515,11743.0
2016-05-06 10:30:00,51.27,51.29,51.23,51.24,23869.0,39.2439,39.2592,39.2133,39.2209,23869.0
2016-05-06 10:35:00,51.25,51.25,51.13,51.15,23362.0,39.2286,39.2286,39.1367,39.152,23362.0
2016-05-06 10:40:00,51.16,51.26,51.13,51.26,17494.0,39.1597,39.2362,39.1367,39.2362,17494.0
2016-05-06 10:45:00,51.27,51.28,51.21,51.25,10566.0,39.2439,39.2515,39.198,39.2286,10566.0
2016-05-06 10:50:00,51.26,51.3,51.22,51.3,8754.0,39.2362,39.2668,39.2056,39.2668,8754.0
2016-05-06 10:55:00,51.31,51.34,51.29,51.33,13016.0,39.2745,39.2975,39.2592,39.2898,13016.0
2016-05-06 11:00:00,51.32,51.42,51.32,51.42,56911.0,39.2821,39.3587,39.2821,39.3587,56911.0
2016-05-06 11:05:00,51.43,51.47,51.41,51.43,10402.0,39.3663,39.397,39.351,39.3663,10402.0
2016-05-06 11:10:00,51.44,51.45,51.4,51.42,21533.0,39.374,39.3817,39.3434,39.3587,21533.0
2016-05-06 11:15:00,51.43,51.51,51.41,51.51,19554.0,39.3663,39.4276,39.351,39.4276,19554.0
2016-05-06 11:20:00,51.52,51.55,51.47,51.5,19354.0,39.4352,39.4582,39.397,39.4199,19354.0
2016-05-06 11:25:00,51.51,51.53,51.51,51.53,19354.0,39.4276,39.4429,39.4276,39.4429,19354.0
2016-05-06 11:30:00,51.52,51.54,51.49,51.52,15178.0,39.4352,39.4505,39.4123,39.4352,15178.0
2016-05-06 11:35:00,51.52,51.57,51.5,51.53,20254.0,39.4352,39.4735,39.4199,39.4429,20254.0
2016-05-06 11:40:00,51.52,51.55,51.52,51.54,6894.0,39.4352,39.4582,39.4352,39.4505,6894.0
2016-05-06 11:45:00,51.54,51.54,51.51,51.51,12642.0,39.4505,39.4505,39.4276,39.4276,12642.0
2016-05-06 11:50:00,51.51,51.51,51.45,51.46,7273.0,39.4276,39.4276,39.3817,39.3893,7273.0
2016-05-06 11:55:00,51.45,51.45,51.43,51.45,7354.0,39.3817,39.3817,39.3663,39.3817,7354.0
2016-05-06 12:00:00,51.44,51.49,51.42,51.45,8524.0,39.374,39.4123,39.3587,39.3817,8524.0
2016-05-06 12:05:00,51.46,51.46,51.41,51.45,19332.0,39.3893,39.3893,39.351,39.3817,19332.0
2016-05-06 12:10:00,51.45,51.47,51.43,51.43,20786.0,39.3817,39.397,39.3663,39.3663,20786.0
2016-05-06 12:15:00,51.44,51.44,51.37,51.39,18280.0,39.374,39.374,39.3204,39.3357,18280.0
2016-05-06 12:20:00,51.4,51.41,51.37,51.4,11000.0,39.3434,39.351,39.3204,39.3434,11000.0
2016-05-06 12:25:00,51.39,51.41,51.37,51.39,8619.0,39.3357,39.351,39.3204,39.3357,8619.0
2016-05-06 12:30:00,51.4,51.41,51.36,51.37,7604.0,39.3434,39.351,39.3128,39.3204,7604.0
2016-05-06 12:35:00,51.37,51.42,51.37,51.41,6104.0,39.3204,39.3587,39.3204,39.351,6104.0
2016-05-06 12:40:00,51.41,51.42,51.4,51.42,7480.0,39.351,39.3587,39.3434,39.3587,7480.0
2016-05-06 12:45:00,51.41,51.41,51.35,51.37,30410.0,39.351,39.351,39.3051,39.3204,30410.0
2016-05-06 12:50:00,51.37,51.41,51.37,51.41,3563.0,39.3204,39.351,39.3204,39.351,3563.0
2016-05-06 12:55:00,51.41,51.45,51.41,51.45,6088.0,39.351,39.3817,39.351,39.3817,6088.0
2016-05-06 13:00:00,51.46,51.49,51.46,51.49,7075.0,39.3893,39.4123,39.3893,39.4123,7075.0
2016-05-06 13:05:00,51.49,51.55,51.49,51.53,7598.0,39.4123,39.4582,39.4123,39.4429,7598.0
2016-05-06 13:10:00,51.53,51.54,51.48,51.48,18974.0,39.4429,39.4505,39.4046,39.4046,18974.0
2016-05-06 13:15:00,51.48,51.51,51.48,51.49,16845.0,39.4046,39.4276,39.4046,39.4123,16845.0
2016-05-06 13:20:00,51.49,51.5,51.49,51.49,8746.0,39.4123,39.4199,39.4123,39.4123,8746.0
2016-05-06 13:25:00,51.48,51.5,51.46,51.46,11124.0,39.4046,39.4199,39.3893,39.3893,11124.0
2016-05-06 13:30:00,51.47,51.48,51.44,51.48,9648.0,39.397,39.4046,39.374,39.4046,9648.0
2016-05-06 13:35:00,51.48,51.5,51.46,51.48,7931.0,39.4046,39.4199,39.3893,39.4046,7931.0
2016-05-06 13:40:00,51.48,51.48,51.45,51.46,11170.0,39.4046,39.4046,39.3817,39.3893,11170.0
2016-05-06 13:45:00,51.47,51.54,51.46,51.54,22231.0,39.397,39.4505,39.3893,39.4505,22231.0
2016-05-06 13:50:00,51.53,51.57,51.52,51.55,18531.0,39.4429,39.4735,39.4352,39.4582,18531.0
2016-05-06 13:55:00,51.56,51.64,51.54,51.64,28654.0,39.4659,39.5271,39.4505,39.5271,28654.0
2016-05-06 14:00:00,51.63,51.68,51.62,51.67,26966.0,39.5194,39.5577,39.5118,39.5501,26966.0
2016-05-06 14:05:00,51.68,51.72,51.66,51.72,29075.0,39.5577,39.5883,39.5424,39.5883,29075.0
2016-05-06 14:10:00,51.72,51.72,51.7,51.72,22698.0,39.5883,39.5883,39.573,39.5883,22698.0
2016-05-06 14:15:00,51.72,51.75,51.71,51.75,17769.0,39.5883,39.6113,39.5807,39.6113,17769.0
2016-05-06 14:20:00,51.75,51.76,51.67,51.67,36579.0,39.6113,39.6189,39.5501,39.5501,36579.0
2016-05-06 14:25:00,51.68,51.7,51.67,51.69,22626.0,39.5577,39.573,39.5501,39.5654,22626.0
2016-05-06 14:30:00,51.69,51.7,51.67,51.69,9365.0,39.5654,39.573,39.5501,39.5654,9365.0
2016-05-06 14:35:00,51.69,51.73,51.68,51.73,32866.0,39.5654,39.596,39.5577,39.596,32866.0
2016-05-06 14:40:00,51.73,51.75,51.7,51.75,22548.0,39.596,39.6113,39.573,39.6113,22548.0
2016-05-06 14:45:00,51.75,51.78,51.73,51.75,22015.0,39.6113,39.6342,39.596,39.6113,22015.0
2016-05-06 14:50:00,51.75,51.79,51.74,51.79,17295.0,39.6113,39.6419,39.6036,39.6419,17295.0
2016-05-06 14:55:00,51.79,51.79,51.73,51.73,18059.0,39.6419,39.6419,39.596,39.596,18059.0
2016-05-06 15:00:00,51.74,51.8,51.73,51.8,12770.0,39.6036,39.6496,39.596,39.6496,12770.0
2016-05-06 15:05:00,51.8,51.82,51.78,51.79,21227.0,39.6496,39.6649,39.6342,39.6419,21227.0
2016-05-06 15:10:00,51.8,51.82,51.76,51.78,18182.0,39.6496,39.6649,39.6189,39.6342,18182.0
2016-05-06 15:15:00,51.78,51.81,51.76,51.79,12844.0,39.6342,39.6572,39.6189,39.6419,12844.0
2016-05-06 15:20:00,51.79,51.86,51.79,51.85,17577.0,39.6419,39.6955,39.6419,39.6878,17577.0
2016-05-06 15:25:00,51.86,51.87,51.84,51.85,18244.0,39.6955,39.7031,39.6802,39.6878,18244.0
2016-05-06 15:30:00,51.86,51.86,51.79,51.79,14082.0,39.6955,39.6955,39.6419,39.6419,14082.0
2016-05-06 15:35:00,51.8,51.88,51.8,51.86,21282.0,39.6496,39.7108,39.6496,39.6955,21282.0
2016-05-06 15:40:00,51.86,51.87,51.84,51.84,17672.0,39.6955,39.7031,39.6802,39.6802,17672.0
2016-05-06 15:45:00,51.85,51.87,51.84,51.86,27762.0,39.6878,39.7031,39.6802,39.6955,27762.0
2016-05-06 15:50:00,51.86,51.89,51.84,51.89,47925.0,39.6955,39.7184,39.6802,39.7184,47925.0
2016-05-06 15:55:00,51.88,51.91,51.86,51.91,104194.0,39.7108,39.7338,39.6955,39.7338,104194.0
2016-05-09 09:30:00,51.98,51.99,51.79,51.92,51668.0,39.7873,39.795,39.6419,39.7414,51668.0
2016-05-09 09:35:00,51.91,52.09,51.86,52.0,25274.0,39.7338,39.8715,39.6955,39.8026,25274.0
2016-05-09 09:40:00,52.0,52.05,51.94,52.01,16878.0,39.8026,39.8409,39.7567,39.8103,16878.0
2016-05-09 09:45:00,52.02,52.15,52.0,52.1,20348.0,39.818,39.9175,39.8026,39.8792,20348.0
2016-05-09 09:50:00,52.09,52.1,51.98,52.01,41136.0,39.8715,39.8792,39.7873,39.8103,41136.0
2016-05-09 09:55:00,52.0,52.14,52.0,52.14,9550.0,39.8026,39.9098,39.8026,39.9098,9550.0
2016-05-09 10:00:00,52.16,52.21,52.05,52.05,15012.0,39.9251,39.9634,39.8409,39.8409,15012.0
2016-05-09 10:05:00,52.06,52.16,52.06,52.13,12160.0,39.8486,39.9251,39.8486,39.9022,12160.0
2016-05-09 10:10:00,52.11,52.11,52.01,52.04,10202.0,39.8868,39.8868,39.8103,39.8333,10202.0
2016-05-09 10:15:00,52.01,52.09,52.01,52.04,9148.0,39.8103,39.8715,39.8103,39.8333,9148.0
2016-05-09 10:20:00,52.05,52.08,51.96,51.96,13482.0,39.8409,39.8639,39.772,39.772,13482.0
2016-05-09 10:25:00,51.95,51.97,51.86,51.89,11122.0,39.7644,39.7797,39.6955,39.7184,11122.0
2016-05-09 10:30:00,51.89,51.91,51.87,51.9,8885.0,39.7184,39.7338,39.7031,39.7261,8885.0
2016-05-09 10:35:00,51.91,51.92,51.82,51.84,13225.0,39.7338,39.7414,39.6649,39.6802,13225.0
2016-05-09 10:40:00,51.84,51.97,51.82,51.91,8120.0,39.6802,39.7797,39.6649,39.7338,8120.0
2016-05-09 10:45:00,51.91,51.96,51.88,51.96,9492.0,39.7338,39.772,39.7108,39.772,9492.0
2016-05-09 10:50:00,51.96,51.98,51.92,51.96,7100.0,39.772,39.7873,39.7414,39.772,7100.0
2016-05-09 10:55:00,51.96,51.98,51.93,51.96,11736.0,39.772,39.7873,39.7491,39.772,11736.0
2016-05-09 11:00:00,51.96,51.99,51.94,51.94,8610.0,39.772,39.795,39.7567,39.7567,8610.0
2016-05-09 11:05:00,51.94,52.0,51.92,51.94,31104.0,39.7567,39.8026,39.7414,39.7567,31104.0
2016-05-09 11:10:00,51.95,51.95,51.85,51.85,5500.0,39.7644,39.7644,39.6878,39.6878,5500.0
2016-05-09 11:15:00,51.83,51.83,51.79,51.83,7658.0,39.6725,39.6725,39.6419,39.6725,7658.0
2016-05-09 11:20:00,51.85,51.88,51.85,51.85,10347.0,39.6878,39.7108,39.6878,39.6878,10347.0
2016-05-09 11:25:00,51.85,51.87,51.82,51.84,7764.0,39.6878,39.7031,39.6649,39.6802,7764.0
2016-05-09 11:30:00,51.84,51.85,51.77,51.8,13708.0,39.6802,39.6878,39.6266,39.6496,13708.0
2016-05-09 11:35:00,51.81,51.84,51.78,51.84,4265.0,39.6572,39.6802,39.6342,39.6802,4265.0
2016-05-09 11:40:00,51.83,51.87,51.82,51.87,5509.0,39.6725,39.7031,39.6649,39.7031,5509.0
2016-05-09 11:45:00,51.87,51.92,51.86,51.91,4400.0,39.7031,39.7414,39.6955,39.7338,4400.0
2016-05-09 11:50:00,51.91,51.93,51.87,51.88,11368.0,39.7338,39.7491,39.7031,39.7108,11368.0
2016-05-09 11:55:00,51.87,51.9,51.84,51.85,14132.0,39.7031,39.7261,39.6802,39.6878,14132.0
2016-05-09 12:00:00,51.84,51.93,51.84,51.92,18302.0,39.6802,39.7491,39.6802,39.7414,18302.0
2016-05-09 12:05:00,51.92,51.95,51.85,51.85,14542.0,39.7414,39.7644,39.6878,39.6878,14542.0
2016-05-09 12:10:00,51.86,51.91,51.85,51.88,12699.0,39.6955,39.7338,39.6878,39.7108,12699.0
2016-05-09 12:15:00,51.89,51.89,51.84,51.88,4149.0,39.7184,39.7184,39.6802,39.7108,4149.0
2016-05-09 12:20:00,51.88,51.94,51.87,51.94,5708.0,39.7108,39.7567,39.7031,39.7567,5708.0
2016-05-09 12:25:00,51.95,51.99,51.93,51.97,5583.0,39.7644,39.795,39.7491,39.7797,5583.0
2016-05-09 12:30:00,51.97,51.97,51.94,51.94,2550.0,39.7797,39.7797,39.7567,39.7567,2550.0
2016-05-09 12:35:00,51.95,51.97,51.94,51.95,3758.0,39.7644,39.7797,39.7567,39.7644,3758.0
2016-05-09 12:40:00,51.95,51.97,51.92,51.92,7079.0,39.7644,39.7797,39.7414,39.7414,7079.0
2016-05-09 12:45:00,51.92,51.97,51.91,51.93,10572.0,39.7414,39.7797,39.7338,39.7491,10572.0
2016-05-09 12:50:00,51.93,51.93,51.9,51.91,4439.0,39.7491,39.7491,39.7261,39.7338,4439.0
2016-05-09 12:55:00,51.91,51.95,51.9,51.95,8081.0,39.7338,39.7644,39.7261,39.7644,8081.0
2016-05-09 13:00:00,51.95,51.96,51.93,51.96,6402.0,39.7644,39.772,39.7491,39.772,6402.0
2016-05-09 13:05:00,51.96,52.01,51.94,52.01,7497.0,39.772,39.8103,39.7567,39.8103,7497.0
2016-05-09 13:10:00,52.0,52.03,52.0,52.02,6383.0,39.8026,39.8256,39.8026,39.818,6383.0
2016-05-09 13:15:00,52.02,52.04,51.99,52.0,11268.0,39.818,39.8333,39.795,39.8026,11268.0
2016-05-09 13:20:00,52.0,52.02,51.99,51.99,4136.0,39.8026,39.818,39.795,39.795,4136.0
2016-05-09 13:25:00,52.0,52.03,51.99,52.0,7818.0,39.8026,39.8256,39.795,39.8026,7818.0
2016-05-09 13:30:00,52.0,52.05,51.99,52.05,9807.0,39.8026,39.8409,39.795,39.8409,9807.0
2016-05-09 13:35:00,52.04,52.06,51.98,51.98,9089.0,39.8333,39.8486,39.7873,39.7873,9089.0
2016-05-09 13:40:00,51.99,52.05,51.98,52.05,10268.0,39.795,39.8409,39.7873,39.8409,10268.0
2016-05-09 13:45:00,52.05,52.06,52.02,52.05,9799.0,39.8409,39.8486,39.818,39.8409,9799.0
2016-05-09 13:50:00,52.05,52.07,52.04,52.04,7939.0,39.8409,39.8562,39.8333,39.8333,7939.0
2016-05-09 13:55:00,52.03,52.03,52.0,52.02,14606.0,39.8256,39.8256,39.8026,39.818,14606.0
2016-05-09 14:00:00,52.03,52.07,52.02,52.03,13737.0,39.8256,39.8562,39.818,39.8256,13737.0
2016-05-09 14:05:00,52.03,52.03,51.98,51.98,29275.0,39.8256,39.8256,39.7873,39.7873,29275.0
2016-05-09 14:10:00,51.98,52.01,51.97,52.0,12840.0,39.7873,39.8103,39.7797,39.8026,12840.0
2016-05-09 14:15:00,52.0,52.0,51.94,51.95,7568.0,39.8026,39.8026,39.7567,39.7644,7568.0
2016-05-09 14:20:00,51.95,52.0,51.93,51.98,18788.0,39.7644,39.8026,39.7491,39.7873,18788.0
2016-05-09 14:25:00,51.99,52.06,51.99,52.03,6328.0,39.795,39.8486,39.795,39.8256,6328.0
2016-05-09 14:30:00,52.04,52.06,52.0,52.0,21609.0,39.8333,39.8486,39.8026,39.8026,21609.0
2016-05-09 14:35:00,52.01,52.07,52.0,52.07,5225.0,39.8103,39.8562,39.8026,39.8562,5225.0
2016-05-09 14:40:00,52.07,52.09,52.07,52.08,7552.0,39.8562,39.8715,39.8562,39.8639,7552.0
2016-05-09 14:45:00,52.08,52.1,52.08,52.09,5920.0,39.8639,39.8792,39.8639,39.8715,5920.0
2016-05-09 14:50:00,52.1,52.15,52.1,52.15,12292.0,39.8792,39.9175,39.8792,39.9175,12292.0
2016-05-09 14:55:00,52.15,52.17,52.13,52.14,11550.0,39.9175,39.9328,39.9022,39.9098,11550.0
2016-05-09 15:00:00,52.15,52.16,52.1,52.14,12531.0,39.9175,39.9251,39.8792,39.9098,12531.0
2016-05-09 15:05:00,52.13,52.14,52.1,52.12,8062.0,39.9022,39.9098,39.8792,39.8945,8062.0
2016-05-09 15:10:00,52.12,52.15,52.12,52.13,7262.0,39.8945,39.9175,39.8945,39.9022,7262.0
2016-05-09 15:15:00,52.13,52.13,52.11,52.13,10931.0,39.9022,39.9022,39.8868,39.9022,10931.0
2016-05-09 15:20:00,52.13,52.15,52.12,52.14,10513.0,39.9022,39.9175,39.8945,39.9098,10513.0
2016-05-09 15:25:00,52.14,52.15,52.12,52.12,9897.0,39.9098,39.9175,39.8945,39.8945,9897.0
2016-05-09 15:30:00,52.13,52.14,52.08,52.09,13848.0,39.9022,39.9098,39.8639,39.8715,13848.0
2016-05-09 15:35:00,52.1,52.1,52.04,52.05,20514.0,39.8792,39.8792,39.8333,39.8409,20514.0
2016-05-09 15:40:00,52.05,52.07,52.02,52.02,16755.0,39.8409,39.8562,39.818,39.818,16755.0
2016-05-09 15:45:00,52.03,52.05,52.02,52.04,19707.0,39.8256,39.8409,39.818,39.8333,19707.0
2016-05-09 15:50:00,52.05,52.05,51.97,51.98,17467.0,39.8409,39.8409,39.7797,39.7873,17467.0
2016-05-09 15:55:00,51.97,52.0,51.95,51.99,70750.0,39.7797,39.8026,39.7644,39.795,70750.0
2016-05-10 09:30:00,52.2,52.27,52.01,52.25,38477.0,39.9557,40.0093,39.8103,39.994,38477.0
2016-05-10 09:35:00,52.2,52.21,52.07,52.16,19448.0,39.9557,39.9634,39.8562,39.9251,19448.0
2016-05-10 09:40:00,52.11,52.23,52.11,52.21,9907.0,39.8868,39.9787,39.8868,39.9634,9907.0
2016-05-10 09:45:00,52.24,52.38,52.24,52.37,13208.0,39.9863,40.0935,39.9863,40.0859,13208.0
2016-05-10 09:50:00,52.38,52.43,52.37,52.38,20694.0,40.0935,40.1318,40.0859,40.0935,20694.0
2016-05-10 09:55:00,52.39,52.49,52.39,52.44,14525.0,40.1012,40.1777,40.1012,40.1394,14525.0
2016-05-10 10:00:00,52.43,52.5,52.43,52.45,15496.0,40.1318,40.1854,40.1318,40.1471,15496.0
2016-05-10 10:05:00,52.45,52.45,52.4,52.42,16363.0,40.1471,40.1471,40.1088,40.1241,16363.0
2016-05-10 10:10:00,52.42,52.56,52.42,52.51,23567.0,40.1241,40.2313,40.1241,40.193,23567.0
2016-05-10 10:15:00,52.51,52.52,52.45,52.51,13779.0,40.193,40.2007,40.1471,40.193,13779.0
2016-05-10 10:20:00,52.51,52.55,52.46,52.48,10073.0,40.193,40.2236,40.1547,40.1701,10073.0
2016-05-10 10:25:00,52.5,52.51,52.45,52.45,13347.0,40.1854,40.193,40.1471,40.1471,13347.0
2016-05-10 10:30:00,52.46,52.51,52.42,52.51,7610.0,40.1547,40.193,40.1241,40.193,7610.0
2016-05-10 10:35:00,52.53,52.54,52.46,52.5,23541.0,40.2083,40.216,40.1547,40.1854,23541.0
2016-05-10 10:40:00,52.51,52.55,52.49,52.53,26753.0,40.193,40.2236,40.1777,40.2083,26753.0
2016-05-10 10:45:00,52.53,52.57,52.52,52.53,13466.0,40.2083,40.2389,40.2007,40.2083,13466.0
2016-05-10 10:50:00,52.54,52.56,52.53,52.55,7389.0,40.216,40.2313,40.2083,40.2236,7389.0
2016-05-10 10:55:00,52.55,52.59,52.55,52.56,10454.0,40.2236,40.2543,40.2236,40.2313,10454.0
2016-05-10 11:00:00,52.56,52.57,52.55,52.56,9740.0,40.2313,40.2389,40.2236,40.2313,9740.0
2016-05-10 11:05:00,52.56,52.57,52.55,52.57,9216.0,40.2313,40.2389,40.2236,40.2389,9216.0
2016-05-10 11:10:00,52.57,52.61,52.57,52.58,10440.0,40.2389,40.2696,40.2389,40.2466,10440.0
2016-05-10 11:15:00,52.58,52.64,52.58,52.61,11128.0,40.2466,40.2925,40.2466,40.2696,11128.0
2016-05-10 11:20:00,52.6,52.61,52.56,52.56,12771.0,40.2619,40.2696,40.2313,40.2313,12771.0
2016-05-10 11:25:00,52.56,52.57,52.53,52.56,6990.0,40.2313,40.2389,40.2083,40.2313,6990.0
2016-05-10 11:30:00,52.56,52.6,52.55,52.6,8800.0,40.2313,40.2619,40.2236,40.2619,8800.0
2016-05-10 11:35:00,52.59,52.61,52.57,52.61,9913.0,40.2543,40.2696,40.2389,40.2696,9913.0
2016-05-10 11:40:00,52.61,52.63,52.57,52.58,13034.0,40.2696,40.2849,40.2389,40.2466,13034.0
2016-05-10 11:45:00,52.57,52.58,52.55,52.55,7630.0,40.2389,40.2466,40.2236,40.2236,7630.0
2016-05-10 11:50:00,52.55,52.6,52.55,52.59,13093.0,40.2236,40.2619,40.2236,40.2543,13093.0
2016-05-10 11:55:00,52.59,52.64,52.58,52.64,10844.0,40.2543,40.2925,40.2466,40.2925,10844.0
2016-05-10 12:00:00,52.63,52.63,52.59,52.6,10612.0,40.2849,40.2849,40.2543,40.2619,10612.0
2016-05-10 12:05:00,52.59,52.63,52.59,52.6,9749.0,40.2543,40.2849,40.2543,40.2619,9749.0
2016-05-10 12:10:00,52.59,52.65,52.59,52.65,14690.0,40.2543,40.3002,40.2543,40.3002,14690.0
2016-05-10 12:15:00,52.64,52.64,52.6,52.62,5328.0,40.2925,40.2925,40.2619,40.2772,5328.0
2016-05-10 12:20:00,52.62,52.63,52.6,52.6,7524.0,40.2772,40.2849,40.2619,40.2619,7524.0
2016-05-10 12:25:00,52.6,52.6,52.55,52.57,9398.0,40.2619,40.2619,40.2236,40.2389,9398.0
2016-05-10 12:30:00,52.57,52.58,52.52,52.53,32796.0,40.2389,40.2466,40.2007,40.2083,32796.0
2016-05-10 12:35:00,52.53,52.54,52.51,52.53,5760.0,40.2083,40.216,40.193,40.2083,5760.0
2016-05-10 12:40:00,52.53,52.59,52.52,52.57,23769.0,40.2083,40.2543,40.2007,40.2389,23769.0
2016-05-10 12:45:00,52.58,52.62,52.57,52.61,7894.0,40.2466,40.2772,40.2389,40.2696,7894.0
2016-05-10 12:50:00,52.62,52.66,52.6,52.65,6200.0,40.2772,40.3078,40.2619,40.3002,6200.0
2016-05-10 12:55:00,52.66,52.68,52.65,52.66,9714.0,40.3078,40.3231,40.3002,40.3078,9714.0
2016-05-10 13:00:00,52.67,52.67,52.63,52.67,15046.0,40.3155,40.3155,40.2849,40.3155,15046.0
2016-05-10 13:05:00,52.67,52.73,52.67,52.72,11416.0,40.3155,40.3614,40.3155,40.3538,11416.0
2016-05-10 13:10:00,52.73,52.75,52.66,52.66,11605.0,40.3614,40.3767,40.3078,40.3078,11605.0
2016-05-10 13:15:00,52.65,52.67,52.62,52.62,15749.0,40.3002,40.3155,40.2772,40.2772,15749.0
2016-05-10 13:20:00,52.63,52.65,52.62,52.64,12358.0,40.2849,40.3002,40.2772,40.2925,12358.0
2016-05-10 13:25:00,52.63,52.64,52.6,52.64,9658.0,40.2849,40.2925,40.2619,40.2925,9658.0
2016-05-10 13:30:00,52.64,52.65,52.62,52.63,15350.0,40.2925,40.3002,40.2772,40.2849,15350.0
2016-05-10 13:35:00,52.63,52.64,52.6,52.6,11152.0,40.2849,40.2925,40.2619,40.2619,11152.0
2016-05-10 13:40:00,52.59,52.61,52.57,52.61,21377.0,40.2543,40.2696,40.2389,40.2696,21377.0
2016-05-10 13:45:00,52.61,52.69,52.6,52.69,12565.0,40.2696,40.3308,40.2619,40.3308,12565.0
2016-05-10 13:50:00,52.69,52.71,52.68,52.71,9326.0,40.3308,40.3461,40.3231,40.3461,9326.0
2016-05-10 13:55:00,52.71,52.72,52.69,52.69,11423.0,40.3461,40.3538,40.3308,40.3308,11423.0
2016-05-10 14:00:00,52.69,52.69,52.65,52.69,9778.0,40.3308,40.3308,40.3002,40.3308,9778.0
2016-05-10 14:05:00,52.69,52.7,52.68,52.7,5397.0,40.3308,40.3384,40.3231,40.3384,5397.0
2016-05-10 14:10:00,52.69,52.7,52.66,52.66,9937.0,40.3308,40.3384,40.3078,40.3078,9937.0
2016-05-10 14:15:00,52.66,52.67,52.66,52.66,3132.0,40.3078,40.3155,40.3078,40.3078,3132.0
2016-05-10 14:20:00,52.67,52.68,52.66,52.68,5286.0,40.3155,40.3231,40.3078,40.3231,5286.0
2016-05-10 14:25:00,52.68,52.71,52.67,52.71,13927.0,40.3231,40.3461,40.3155,40.3461,13927.0
2016-05-10 14:30:00,52.71,52.71,52.65,52.65,15273.0,40.3461,40.3461,40.3002,40.3002,15273.0
2016-05-10 14:35:00,52.65,52.67,52.65,52.67,10976.0,40.3002,40.3155,40.3002,40.3155,10976.0
2016-05-10 14:40:00,52.68,52.71,52.67,52.71,10346.0,40.3231,40.3461,40.3155,40.3461,10346.0
2016-05-10 14:45:00,52.7,52.72,52.7,52.7,13638.0,40.3384,40.3538,40.3384,40.3384,13638.0
2016-05-10 14:50:00,52.71,52.71,52.66,52.67,6094.0,40.3461,40.3461,40.3078,40.3155,6094.0
2016-05-10 14:55:00,52.68,52.68,52.65,52.67,23155.0,40.3231,40.3231,40.3002,40.3155,23155.0
2016-05-10 15:00:00,52.66,52.68,52.65,52.67,6502.0,40.3078,40.3231,40.3002,40.3155,6502.0
2016-05-10 15:05:00,52.66,52.68,52.66,52.68,4466.0,40.3078,40.3231,40.3078,40.3231,4466.0
2016-05-10 15:10:00,52.68,52.71,52.67,52.71,11730.0,40.3231,40.3461,40.3155,40.3461,11730.0
2016-05-10 15:15:00,52.71,52.75,52.7,52.72,25621.0,40.3461,40.3767,40.3384,40.3538,25621.0
2016-05-10 15:20:00,52.73,52.75,52.72,52.75,10172.0,40.3614,40.3767,40.3538,40.3767,10172.0
2016-05-10 15:25:00,52.75,52.83,52.75,52.81,35916.0,40.3767,40.438,40.3767,40.4226,35916.0
2016-05-10 15:30:00,52.82,52.82,52.75,52.76,10437.0,40.4303,40.4303,40.3767,40.3844,10437.0
2016-05-10 15:35:00,52.76,52.78,52.75,52.78,9061.0,40.3844,40.3997,40.3767,40.3997,9061.0
2016-05-10 15:40:00,52.78,52.87,52.76,52.87,29741.0,40.3997,40.4686,40.3844,40.4686,29741.0
2016-05-10 15:45:00,52.86,52.9,52.84,52.86,25748.0,40.4609,40.4915,40.4456,40.4609,25748.0
2016-05-10 15:50:00,52.86,52.91,52.84,52.9,72705.0,40.4609,40.4992,40.4456,40.4915,72705.0
2016-05-10 15:55:00,52.9,52.93,52.89,52.89,88691.0,40.4915,40.5145,40.4839,40.4839,88691.0
2016-05-11 09:30:00,52.84,52.84,52.5,52.63,38074.0,40.4456,40.4456,40.1854,40.2849,38074.0
2016-05-11 09:35:00,52.63,52.63,52.52,52.52,11430.0,40.2849,40.2849,40.2007,40.2007,11430.0
2016-05-11 09:40:00,52.51,52.54,52.47,52.5,13106.0,40.193,40.216,40.1624,40.1854,13106.0
2016-05-11 09:45:00,52.51,52.6,52.51,52.59,11543.0,40.193,40.2619,40.193,40.2543,11543.0
2016-05-11 09:50:00,52.6,52.6,52.49,52.49,6106.0,40.2619,40.2619,40.1777,40.1777,6106.0
2016-05-11 09:55:00,52.49,52.53,52.47,52.51,8171.0,40.1777,40.2083,40.1624,40.193,8171.0
2016-05-11 10:00:00,52.51,52.51,52.45,52.46,12541.0,40.193,40.193,40.1471,40.1547,12541.0
2016-05-11 10:05:00,52.45,52.45,52.34,52.36,53399.0,40.1471,40.1471,40.0629,40.0782,53399.0
2016-05-11 10:10:00,52.36,52.46,52.3,52.46,68590.0,40.0782,40.1547,40.0323,40.1547,68590.0
2016-05-11 10:15:00,52.45,52.45,52.34,52.34,29759.0,40.1471,40.1471,40.0629,40.0629,29759.0
2016-05-11 10:20:00,52.35,52.43,52.33,52.43,17455.0,40.0705,40.1318,40.0552,40.1318,17455.0
2016-05-11 10:25:00,52.43,52.47,52.42,52.46,9685.0,40.1318,40.1624,40.1241,40.1547,9685.0
2016-05-11 10:30:00,52.48,52.54,52.43,52.45,19620.0,40.1701,40.216,40.1318,40.1471,19620.0
2016-05-11 10:35:00,52.44,52.48,52.43,52.46,12730.0,40.1394,40.1701,40.1318,40.1547,12730.0
2016-05-11 10:40:00,52.46,52.48,52.37,52.38,8202.0,40.1547,40.1701,40.0859,40.0935,8202.0
2016-05-11 10:45:00,52.38,52.38,52.33,52.34,10372.0,40.0935,40.0935,40.0552,40.0629,10372.0
2016-05-11 10:50:00,52.34,52.38,52.32,52.36,25124.0,40.0629,40.0935,40.0476,40.0782,25124.0
2016-05-11 10:55:00,52.36,52.36,52.26,52.26,85656.0,40.0782,40.0782,40.0017,40.0017,85656.0
2016-05-11 11:00:00,52.26,52.26,52.17,52.18,20967.0,40.0017,40.0017,39.9328,39.9404,20967.0
2016-05-11 11:05:00,52.18,52.22,52.15,52.21,40336.0,39.9404,39.971,39.9175,39.9634,40336.0
2016-05-11 11:10:00,52.21,52.23,52.17,52.19,14606.0,39.9634,39.9787,39.9328,39.9481,14606.0
2016-05-11 11:15:00,52.18,52.18,52.14,52.18,16971.0,39.9404,39.9404,39.9098,39.9404,16971.0
2016-05-11 11:20:00,52.19,52.25,52.19,52.23,26037.0,39.9481,39.994,39.9481,39.9787,26037.0
2016-05-11 11:25:00,52.24,52.25,52.19,52.19,10650.0,39.9863,39.994,39.9481,39.9481,10650.0
2016-05-11 11:30:00,52.19,52.2,52.14,52.15,7200.0,39.9481,39.9557,39.9098,39.9175,7200.0
2016-05-11 11:35:00,52.15,52.17,52.12,52.12,10101.0,39.9175,39.9328,39.8945,39.8945,10101.0
2016-05-11 11:40:00,52.11,52.16,52.1,52.16,4387.0,39.8868,39.9251,39.8792,39.9251,4387.0
2016-05-11 11:45:00,52.16,52.16,52.12,52.12,11461.0,39.9251,39.9251,39.8945,39.8945,11461.0
2016-05-11 11:50:00,52.12,52.17,52.12,52.14,5486.0,39.8945,39.9328,39.8945,39.9098,5486.0
2016-05-11 11:55:00,52.15,52.17,52.12,52.13,7700.0,39.9175,39.9328,39.8945,39.9022,7700.0
2016-05-11 12:00:00,52.13,52.19,52.13,52.18,10326.0,39.9022,39.9481,39.9022,39.9404,10326.0
2016-05-11 12:05:00,52.18,52.22,52.17,52.22,5694.0,39.9404,39.971,39.9328,39.971,5694.0
2016-05-11 12:10:00,52.22,52.24,52.21,52.24,6353.0,39.971,39.9863,39.9634,39.9863,6353.0
2016-05-11 12:15:00,52.24,52.28,52.23,52.28,10185.0,39.9863,40.017,39.9787,40.017,10185.0
2016-05-11 12:20:00,52.28,52.28,52.23,52.23,7502.0,40.017,40.017,39.9787,39.9787,7502.0
2016-05-11 12:25:00,52.22,52.24,52.21,52.24,5348.0,39.971,39.9863,39.9634,39.9863,5348.0
2016-05-11 12:30:00,52.25,52.25,52.22,52.23,13526.0,39.994,39.994,39.971,39.9787,13526.0
2016-05-11 12:35:00,52.24,52.26,52.22,52.26,10777.0,39.9863,40.0017,39.971,40.0017,10777.0
2016-05-11 12:40:00,52.26,52.27,52.25,52.25,3806.0,40.0017,40.0093,39.994,39.994,3806.0
2016-05-11 12:45:00,52.24,52.27,52.22,52.26,8951.0,39.9863,40.0093,39.971,40.0017,8951.0
2016-05-11 12:50:00,52.26,52.26,52.24,52.25,9812.0,40.0017,40.0017,39.9863,39.994,9812.0
2016-05-11 12:55:00,52.25,52.28,52.25,52.27,7642.0,39.994,40.017,39.994,40.0093,7642.0
2016-05-11 13:00:00,52.27,52.28,52.24,52.25,5438.0,40.0093,40.017,39.9863,39.994,5438.0
2016-05-11 13:05:00,52.26,52.34,52.26,52.34,7769.0,40.0017,40.0629,40.0017,40.0629,7769.0
2016-05-11 13:10:00,52.34,52.36,52.33,52.35,6632.0,40.0629,40.0782,40.0552,40.0705,6632.0
2016-05-11 13:15:00,52.35,52.35,52.32,52.34,9372.0,40.0705,40.0705,40.0476,40.0629,9372.0
2016-05-11 13:20:00,52.35,52.39,52.35,52.36,20379.0,40.0705,40.1012,40.0705,40.0782,20379.0
2016-05-11 13:25:00,52.35,52.35,52.3,52.34,6857.0,40.0705,40.0705,40.0323,40.0629,6857.0
2016-05-11 13:30:00,52.34,52.34,52.31,52.31,4453.0,40.0629,40.0629,40.0399,40.0399,4453.0
2016-05-11 13:35:00,52.32,52.32,52.28,52.29,6525.0,40.0476,40.0476,40.017,40.0246,6525.0
2016-05-11 13:40:00,52.29,52.29,52.25,52.27,6640.0,40.0246,40.0246,39.994,40.0093,6640.0
2016-05-11 13:45:00,52.25,52.3,52.25,52.3,5612.0,39.994,40.0323,39.994,40.0323,5612.0
2016-05-11 13:50:00,52.31,52.33,52.31,52.31,8379.0,40.0399,40.0552,40.0399,40.0399,8379.0
2016-05-11 13:55:00,52.32,52.33,52.26,52.27,13043.0,40.0476,40.0552,40.0017,40.0093,13043.0
2016-05-11 14:00:00,52.26,52.27,52.2,52.22,7245.0,40.0017,40.0093,39.9557,39.971,7245.0
2016-05-11 14:05:00,52.22,52.22,52.2,52.2,6833.0,39.971,39.971,39.9557,39.9557,6833.0
2016-05-11 14:10:00,52.19,52.21,52.19,52.2,4515.0,39.9481,39.9634,39.9481,39.9557,4515.0
2016-05-11 14:15:00,52.2,52.21,52.17,52.2,5574.0,39.9557,39.9634,39.9328,39.9557,5574.0
2016-05-11 14:20:00,52.21,52.26,52.19,52.25,16129.0,39.9634,40.0017,39.9481,39.994,16129.0
2016-05-11 14:25:00,52.25,52.25,52.22,52.24,7857.0,39.994,39.994,39.971,39.9863,7857.0
2016-05-11 14:30:00,52.24,52.24,52.2,52.2,8410.0,39.9863,39.9863,39.9557,39.9557,8410.0
2016-05-11 14:35:00,52.2,52.25,52.19,52.22,16970.0,39.9557,39.994,39.9481,39.971,16970.0
2016-05-11 14:40:00,52.22,52.23,52.18,52.18,9600.0,39.971,39.9787,39.9404,39.9404,9600.0
2016-05-11 14:45:00,52.18,52.18,52.13,52.14,9636.0,39.9404,39.9404,39.9022,39.9098,9636.0
2016-05-11 14:50:00,52.15,52.16,52.14,52.14,11197.0,39.9175,39.9251,39.9098,39.9098,11197.0
2016-05-11 14:55:00,52.15,52.15,52.11,52.12,7876.0,39.9175,39.9175,39.8868,39.8945,7876.0
2016-05-11 15:00:00,52.13,52.18,52.13,52.14,11500.0,39.9022,39.9404,39.9022,39.9098,11500.0
2016-05-11 15:05:00,52.15,52.23,52.14,52.22,9001.0,39.9175,39.9787,39.9098,39.971,9001.0
2016-05-11 15:10:00,52.22,52.23,52.18,52.18,9175.0,39.971,39.9787,39.9404,39.9404,9175.0
2016-05-11 15:15:00,52.19,52.2,52.16,52.16,25598.0,39.9481,39.9557,39.9251,39.9251,25598.0
2016-05-11 15:20:00,52.16,52.18,52.15,52.16,25201.0,39.9251,39.9404,39.9175,39.9251,25201.0
2016-05-11 15:25:00,52.17,52.23,52.16,52.21,19148.0,39.9328,39.9787,39.9251,39.9634,19148.0
2016-05-11 15:30:00,52.22,52.25,52.19,52.25,18134.0,39.971,39.994,39.9481,39.994,18134.0
2016-05-11 15:35:00,52.25,52.25,52.18,52.18,28043.0,39.994,39.994,39.9404,39.9404,28043.0
2016-05-11 15:40:00,52.18,52.22,52.16,52.18,26956.0,39.9404,39.971,39.9251,39.9404,26956.0
2016-05-11 15:45:00,52.18,52.21,52.17,52.18,29496.0,39.9404,39.9634,39.9328,39.9404,29496.0
2016-05-11 15:50:00,52.19,52.21,52.16,52.19,53006.0,39.9481,39.9634,39.9251,39.9481,53006.0
2016-05-11 15:55:00,52.19,52.23,52.18,52.2,101750.0,39.9481,39.9787,39.9404,39.9557,101750.0
2016-05-12 09:30:00,52.37,52.46,52.24,52.34,18550.0,40.0859,40.1547,39.9863,40.0629,18550.0
2016-05-12 09:35:00,52.33,52.4,52.2,52.21,11472.0,40.0552,40.1088,39.9557,39.9634,11472.0
2016-05-12 09:40:00,52.21,52.37,52.2,52.33,9590.0,39.9634,40.0859,39.9557,40.0552,9590.0
2016-05-12 09:45:00,52.33,52.48,52.33,52.39,16409.0,40.0552,40.1701,40.0552,40.1012,16409.0
2016-05-12 09:50:00,52.4,52.52,52.4,52.47,11050.0,40.1088,40.2007,40.1088,40.1624,11050.0
2016-05-12 09:55:00,52.46,52.5,52.32,52.32,12135.0,40.1547,40.1854,40.0476,40.0476,12135.0
2016-05-12 10:00:00,52.33,52.38,52.32,52.33,8700.0,40.0552,40.0935,40.0476,40.0552,8700.0
2016-05-12 10:05:00,52.33,52.36,52.3,52.33,11030.0,40.0552,40.0782,40.0323,40.0552,11030.0
2016-05-12 10:10:00,52.32,52.42,52.32,52.41,13666.0,40.0476,40.1241,40.0476,40.1165,13666.0
2016-05-12 10:15:00,52.4,52.41,52.23,52.25,17364.0,40.1088,40.1165,39.9787,39.994,17364.0
2016-05-12 10:20:00,52.25,52.27,52.22,52.26,9925.0,39.994,40.0093,39.971,40.0017,9925.0
2016-05-12 10:25:00,52.25,52.3,52.2,52.21,15604.0,39.994,40.0323,39.9557,39.9634,15604.0
2016-05-12 10:30:00,52.2,52.24,52.13,52.15,15541.0,39.9557,39.9863,39.9022,39.9175,15541.0
2016-05-12 10:35:00,52.15,52.2,52.14,52.17,5433.0,39.9175,39.9557,39.9098,39.9328,5433.0
2016-05-12 10:40:00,52.16,52.18,52.1,52.11,15862.0,39.9251,39.9404,39.8792,39.8868,15862.0
2016-05-12 10:45:00,52.09,52.15,52.09,52.13,5760.0,39.8715,39.9175,39.8715,39.9022,5760.0
2016-05-12 10:50:00,52.13,52.21,52.12,52.21,8695.0,39.9022,39.9634,39.8945,39.9634,8695.0
2016-05-12 10:55:00,52.2,52.21,52.17,52.19,9512.0,39.9557,39.9634,39.9328,39.9481,9512.0
2016-05-12 11:00:00,52.19,52.2,52.08,52.1,11403.0,39.9481,39.9557,39.8639,39.8792,11403.0
2016-05-12 11:05:00,52.1,52.1,52.05,52.07,5754.0,39.8792,39.8792,39.8409,39.8562,5754.0
2016-05-12 11:10:00,52.08,52.08,52.03,52.04,9118.0,39.8639,39.8639,39.8256,39.8333,9118.0
2016-05-12 11:15:00,52.05,52.05,51.97,52.02,13850.0,39.8409,39.8409,39.7797,39.818,13850.0
2016-05-12 11:20:00,52.03,52.07,52.01,52.04,5817.0,39.8256,39.8562,39.8103,39.8333,5817.0
2016-05-12 11:25:00,52.05,52.05,51.96,52.03,19418.0,39.8409,39.8409,39.772,39.8256,19418.0
2016-05-12 11:30:00,52.03,52.03,51.98,52.01,6920.0,39.8256,39.8256,39.7873,39.8103,6920.0
2016-05-12 11:35:00,52.01,52.04,51.99,52.02,6517.0,39.8103,39.8333,39.795,39.818,6517.0
2016-05-12 11:40:00,52.01,52.06,52.0,52.05,15789.0,39.8103,39.8486,39.8026,39.8409,15789.0
2016-05-12 11:45:00,52.05,52.1,52.04,52.09,9719.0,39.8409,39.8792,39.8333,39.8715,9719.0
2016-05-12 11:50:00,52.1,52.11,52.04,52.04,6921.0,39.8792,39.8868,39.8333,39.8333,6921.0
2016-05-12 11:55:00,52.04,52.04,51.98,51.98,11295.0,39.8333,39.8333,39.7873,39.7873,11295.0
2016-05-12 12:00:00,51.97,51.99,51.94,51.97,6529.0,39.7797,39.795,39.7567,39.7797,6529.0
2016-05-12 12:05:00,51.97,52.04,51.97,52.02,6984.0,39.7797,39.8333,39.7797,39.818,6984.0
2016-05-12 12:10:00,52.02,52.02,51.99,52.0,3824.0,39.818,39.818,39.795,39.8026,3824.0
2016-05-12 12:15:00,51.99,52.04,51.98,52.01,6999.0,39.795,39.8333,39.7873,39.8103,6999.0
2016-05-12 12:20:00,52.01,52.05,52.01,52.04,4630.0,39.8103,39.8409,39.8103,39.8333,4630.0
2016-05-12 12:25:00,52.03,52.05,52.03,52.05,2219.0,39.8256,39.8409,39.8256,39.8409,2219.0
2016-05-12 12:30:00,52.04,52.05,52.0,52.0,7648.0,39.8333,39.8409,39.8026,39.8026,7648.0
2016-05-12 12:35:00,51.99,51.99,51.91,51.91,11203.0,39.795,39.795,39.7338,39.7338,11203.0
2016-05-12 12:40:00,51.91,51.99,51.91,51.98,7389.0,39.7338,39.795,39.7338,39.7873,7389.0
2016-05-12 12:45:00,51.99,52.07,51.99,52.07,3382.0,39.795,39.8562,39.795,39.8562,3382.0
2016-05-12 12:50:00,52.08,52.09,52.02,52.02,18293.0,39.8639,39.8715,39.818,39.818,18293.0
2016-05-12 12:55:00,52.03,52.07,52.02,52.07,3714.0,39.8256,39.8562,39.818,39.8562,3714.0
2016-05-12 13:00:00,52.09,52.11,52.03,52.03,14721.0,39.8715,39.8868,39.8256,39.8256,14721.0
2016-05-12 13:05:00,52.04,52.04,52.01,52.04,28165.0,39.8333,39.8333,39.8103,39.8333,28165.0
2016-05-12 13:10:00,52.03,52.03,51.98,52.01,16956.0,39.8256,39.8256,39.7873,39.8103,16956.0
2016-05-12 13:15:00,52.01,52.03,51.99,52.0,20553.0,39.8103,39.8256,39.795,39.8026,20553.0
2016-05-12 13:20:00,52.0,52.02,51.98,52.02,17426.0,39.8026,39.818,39.7873,39.818,17426.0
2016-05-12 13:25:00,52.02,52.02,52.0,52.01,19532.0,39.818,39.818,39.8026,39.8103,19532.0
2016-05-12 13:30:00,52.02,52.02,51.98,51.98,15786.0,39.818,39.818,39.7873,39.7873,15786.0
2016-05-12 13:35:00,51.98,51.98,51.93,51.96,10691.0,39.7873,39.7873,39.7491,39.772,10691.0
2016-05-12 13:40:00,51.96,52.02,51.96,52.0,18277.0,39.772,39.818,39.772,39.8026,18277.0
2016-05-12 13:45:00,52.0,52.05,51.99,52.0,50260.0,39.8026,39.8409,39.795,39.8026,50260.0
2016-05-12 13:50:00,52.0,52.12,51.99,52.12,32311.0,39.8026,39.8945,39.795,39.8945,32311.0
2016-05-12 13:55:00,52.13,52.14,52.05,52.09,62210.0,39.9022,39.9098,39.8409,39.8715,62210.0
2016-05-12 14:00:00,52.09,52.21,52.06,52.19,120810.0,39.8715,39.9634,39.8486,39.9481,120810.0
2016-05-12 14:05:00,52.19,52.26,52.19,52.24,12308.0,39.9481,40.0017,39.9481,39.9863,12308.0
2016-05-12 14:10:00,52.24,52.36,52.24,52.36,6169.0,39.9863,40.0782,39.9863,40.0782,6169.0
2016-05-12 14:15:00,52.36,52.36,52.27,52.29,9342.0,40.0782,40.0782,40.0093,40.0246,9342.0
2016-05-12 14:20:00,52.3,52.34,52.3,52.33,19725.0,40.0323,40.0629,40.0323,40.0552,19725.0
2016-05-12 14:25:00,52.32,52.35,52.29,52.33,13692.0,40.0476,40.0705,40.0246,40.0552,13692.0
2016-05-12 14:30:00,52.33,52.33,52.28,52.29,5629.0,40.0552,40.0552,40.017,40.0246,5629.0
2016-05-12 14:35:00,52.3,52.35,52.29,52.3,13037.0,40.0323,40.0705,40.0246,40.0323,13037.0
2016-05-12 14:40:00,52.3,52.31,52.28,52.29,2994.0,40.0323,40.0399,40.017,40.0246,2994.0
2016-05-12 14:45:00,52.29,52.37,52.28,52.35,22879.0,40.0246,40.0859,40.017,40.0705,22879.0
2016-05-12 14:50:00,52.35,52.37,52.34,52.35,12017.0,40.0705,40.0859,40.0629,40.0705,12017.0
2016-05-12 14:55:00,52.35,52.36,52.31,52.31,10898.0,40.0705,40.0782,40.0399,40.0399,10898.0
2016-05-12 15:00:00,52.3,52.3,52.25,52.28,18034.0,40.0323,40.0323,39.994,40.017,18034.0
2016-05-12 15:05:00,52.27,52.27,52.24,52.27,8721.0,40.0093,40.0093,39.9863,40.0093,8721.0
2016-05-12 15:10:00,52.26,52.32,52.26,52.31,6153.0,40.0017,40.0476,40.0017,40.0399,6153.0
2016-05-12 15:15:00,52.31,52.32,52.25,52.27,7195.0,40.0399,40.0476,39.994,40.0093,7195.0
2016-05-12 15:20:00,52.26,52.3,52.26,52.26,4401.0,40.0017,40.0323,40.0017,40.0017,4401.0
2016-05-12 15:25:00,52.27,52.29,52.25,52.26,9646.0,40.0093,40.0246,39.994,40.0017,9646.0
2016-05-12 15:30:00,52.26,52.26,52.19,52.2,22777.0,40.0017,40.0017,39.9481,39.9557,22777.0
2016-05-12 15:35:00,52.2,52.22,52.19,52.2,12718.0,39.9557,39.971,39.9481,39.9557,12718.0
2016-05-12 15:40:00,52.2,52.21,52.13,52.15,57573.0,39.9557,39.9634,39.9022,39.9175,57573.0
2016-05-12 15:45:00,52.15,52.16,52.13,52.15,54353.0,39.9175,39.9251,39.9022,39.9175,54353.0
2016-05-12 15:50:00,52.14,52.14,52.07,52.08,47796.0,39.9098,39.9098,39.8562,39.8639,47796.0
2016-05-12 15:55:00,52.08,52.12,52.05,52.12,51853.0,39.8639,39.8945,39.8409,39.8945,51853.0
2016-05-13 09:30:00,52.11,52.28,52.03,52.04,31119.0,39.8868,40.017,39.8256,39.8333,31119.0
2016-05-13 09:35:00,52.05,52.15,52.04,52.14,12023.0,39.8409,39.9175,39.8333,39.9098,12023.0
2016-05-13 09:40:00,52.13,52.27,52.13,52.19,10649.0,39.9022,40.0093,39.9022,39.9481,10649.0
2016-05-13 09:45:00,52.21,52.28,52.18,52.28,11293.0,39.9634,40.017,39.9404,40.017,11293.0
2016-05-13 09:50:00,52.29,52.29,52.18,52.25,6237.0,40.0246,40.0246,39.9404,39.994,6237.0
2016-05-13 09:55:00,52.24,52.29,52.22,52.26,4994.0,39.9863,40.0246,39.971,40.0017,4994.0
2016-05-13 10:00:00,52.27,52.33,52.22,52.31,22571.0,40.0093,40.0552,39.971,40.0399,22571.0
2016-05-13 10:05:00,52.31,52.32,52.11,52.14,8129.0,40.0399,40.0476,39.8868,39.9098,8129.0
2016-05-13 10:10:00,52.13,52.21,52.08,52.19,11501.0,39.9022,39.9634,39.8639,39.9481,11501.0
2016-05-13 10:15:00,52.18,52.28,52.14,52.28,6247.0,39.9404,40.017,39.9098,40.017,6247.0
2016-05-13 10:20:00,52.28,52.28,52.2,52.2,6600.0,40.017,40.017,39.9557,39.9557,6600.0
2016-05-13 10:25:00,52.2,52.29,52.17,52.19,10249.0,39.9557,40.0246,39.9328,39.9481,10249.0
2016-05-13 10:30:00,52.17,52.22,52.15,52.19,6090.0,39.9328,39.971,39.9175,39.9481,6090.0
2016-05-13 10:35:00,52.21,52.26,52.21,52.22,6472.0,39.9634,40.0017,39.9634,39.971,6472.0
2016-05-13 10:40:00,52.24,52.26,52.1,52.14,7383.0,39.9863,40.0017,39.8792,39.9098,7383.0
2016-05-13 10:45:00,52.13,52.18,52.1,52.1,5324.0,39.9022,39.9404,39.8792,39.8792,5324.0
2016-05-13 10:50:00,52.1,52.2,52.1,52.19,11616.0,39.8792,39.9557,39.8792,39.9481,11616.0
2016-05-13 10:55:00,52.19,52.22,52.16,52.18,15428.0,39.9481,39.971,39.9251,39.9404,15428.0
2016-05-13 11:00:00,52.2,52.28,52.2,52.26,31044.0,39.9557,40.017,39.9557,40.0017,31044.0
2016-05-13 11:05:00,52.26,52.35,52.25,52.3,16805.0,40.0017,40.0705,39.994,40.0323,16805.0
2016-05-13 11:10:00,52.31,52.33,52.26,52.26,17042.0,40.0399,40.0552,40.0017,40.0017,17042.0
2016-05-13 11:15:00,52.26,52.26,52.22,52.24,7725.0,40.0017,40.0017,39.971,39.9863,7725.0
2016-05-13 11:20:00,52.24,52.27,52.22,52.24,10336.0,39.9863,40.0093,39.971,39.9863,10336.0
2016-05-13 11:25:00,52.25,52.37,52.24,52.33,16415.0,39.994,40.0859,39.9863,40.0552,16415.0
2016-05-13 11:30:00,52.33,52.35,52.28,52.29,13740.0,40.0552,40.0705,40.017,40.0246,13740.0
2016-05-13 11:35:00,52.28,52.29,52.25,52.25,7774.0,40.017,40.0246,39.994,39.994,7774.0
2016-05-13 11:40:00,52.24,52.3,52.23,52.26,7656.0,39.9863,40.0323,39.9787,40.0017,7656.0
2016-05-13 11:45:00,52.26,52.28,52.25,52.26,6952.0,40.0017,40.017,39.994,40.0017,6952.0
2016-05-13 11:50:00,52.25,52.25,52.21,52.24,3821.0,39.994,39.994,39.9634,39.9863,3821.0
2016-05-13 11:55:00,52.23,52.27,52.21,52.22,3575.0,39.9787,40.0093,39.9634,39.971,3575.0
2016-05-13 12:00:00,52.2,52.22,52.15,52.15,11080.0,39.9557,39.971,39.9175,39.9175,11080.0
2016-05-13 12:05:00,52.16,52.21,52.15,52.15,3405.0,39.9251,39.9634,39.9175,39.9175,3405.0
2016-05-13 12:10:00,52.17,52.17,52.15,52.15,3100.0,39.9328,39.9328,39.9175,39.9175,3100.0
2016-05-13 12:15:00,52.17,52.2,52.16,52.19,6200.0,39.9328,39.9557,39.9251,39.9481,6200.0
2016-05-13 12:20:00,52.19,52.25,52.19,52.23,3720.0,39.9481,39.994,39.9481,39.9787,3720.0
2016-05-13 12:25:00,52.24,52.27,52.21,52.22,9651.0,39.9863,40.0093,39.9634,39.971,9651.0
2016-05-13 12:30:00,52.22,52.27,52.22,52.24,4965.0,39.971,40.0093,39.971,39.9863,4965.0
2016-05-13 12:35:00,52.23,52.24,52.22,52.24,4560.0,39.9787,39.9863,39.971,39.9863,4560.0
2016-05-13 12:40:00,52.23,52.24,52.14,52.17,7169.0,39.9787,39.9863,39.9098,39.9328,7169.0
2016-05-13 12:45:00,52.16,52.21,52.15,52.2,7181.0,39.9251,39.9634,39.9175,39.9557,7181.0
2016-05-13 12:50:00,52.19,52.23,52.18,52.21,5481.0,39.9481,39.9787,39.9404,39.9634,5481.0
2016-05-13 12:55:00,52.2,52.21,52.14,52.16,4526.0,39.9557,39.9634,39.9098,39.9251,4526.0
2016-05-13 13:00:00,52.16,52.17,52.13,52.15,5738.0,39.9251,39.9328,39.9022,39.9175,5738.0
2016-05-13 13:05:00,52.15,52.17,52.13,52.15,3782.0,39.9175,39.9328,39.9022,39.9175,3782.0
2016-05-13 13:10:00,52.15,52.19,52.15,52.19,7777.0,39.9175,39.9481,39.9175,39.9481,7777.0
2016-05-13 13:15:00,52.18,52.18,52.13,52.13,7455.0,39.9404,39.9404,39.9022,39.9022,7455.0
2016-05-13 13:20:00,52.12,52.17,52.08,52.1,9563.0,39.8945,39.9328,39.8639,39.8792,9563.0
2016-05-13 13:25:00,52.11,52.11,52.06,52.06,6562.0,39.8868,39.8868,39.8486,39.8486,6562.0
2016-05-13 13:30:00,52.07,52.1,52.06,52.09,4779.0,39.8562,39.8792,39.8486,39.8715,4779.0
2016-05-13 13:35:00,52.08,52.09,52.01,52.01,20555.0,39.8639,39.8715,39.8103,39.8103,20555.0
2016-05-13 13:40:00,52.0,52.04,51.98,52.04,7262.0,39.8026,39.8333,39.7873,39.8333,7262.0
2016-05-13 13:45:00,52.05,52.05,51.97,51.97,10150.0,39.8409,39.8409,39.7797,39.7797,10150.0
2016-05-13 13:50:00,51.95,51.96,51.83,51.85,48971.0,39.7644,39.772,39.6725,39.6878,48971.0
2016-05-13 13:55:00,51.87,51.88,51.85,51.85,5400.0,39.7031,39.7108,39.6878,39.6878,5400.0
2016-05-13 14:00:00,51.84,51.88,51.82,51.86,13238.0,39.6802,39.7108,39.6649,39.6955,13238.0
2016-05-13 14:05:00,51.85,51.87,51.83,51.85,6626.0,39.6878,39.7031,39.6725,39.6878,6626.0
2016-05-13 14:10:00,51.85,51.89,51.84,51.87,18076.0,39.6878,39.7184,39.6802,39.7031,18076.0
2016-05-13 14:15:00,51.87,51.89,51.85,51.86,6434.0,39.7031,39.7184,39.6878,39.6955,6434.0
2016-05-13 14:20:00,51.86,51.86,51.72,51.75,11363.0,39.6955,39.6955,39.5883,39.6113,11363.0
2016-05-13 14:25:00,51.74,51.8,51.74,51.8,7179.0,39.6036,39.6496,39.6036,39.6496,7179.0
2016-05-13 14:30:00,51.79,51.81,51.75,51.8,11994.0,39.6419,39.6572,39.6113,39.6496,11994.0
2016-05-13 14:35:00,51.8,51.82,51.76,51.78,7026.0,39.6496,39.6649,39.6189,39.6342,7026.0
2016-05-13 14:40:00,51.77,51.77,51.7,51.76,6410.0,39.6266,39.6266,39.573,39.6189,6410.0
2016-05-13 14:45:00,51.77,51.79,51.76,51.78,7835.0,39.6266,39.6419,39.6189,39.6342,7835.0
2016-05-13 14:50:00,51.77,51.78,51.71,51.72,10820.0,39.6266,39.6342,39.5807,39.5883,10820.0
2016-05-13 14:55:00,51.71,51.81,51.71,51.79,8183.0,39.5807,39.6572,39.5807,39.6419,8183.0
2016-05-13 15:00:00,51.79,51.79,51.74,51.78,6340.0,39.6419,39.6419,39.6036,39.6342,6340.0
2016-05-13 15:05:00,51.79,51.8,51.71,51.71,15646.0,39.6419,39.6496,39.5807,39.5807,15646.0
2016-05-13 15:10:00,51.71,51.73,51.69,51.72,14962.0,39.5807,39.596,39.5654,39.5883,14962.0
2016-05-13 15:15:00,51.72,51.77,51.71,51.75,18050.0,39.5883,39.6266,39.5807,39.6113,18050.0
2016-05-13 15:20:00,51.75,51.79,51.75,51.76,10070.0,39.6113,39.6419,39.6113,39.6189,10070.0
2016-05-13 15:25:00,51.76,51.77,51.72,51.74,8333.0,39.6189,39.6266,39.5883,39.6036,8333.0
2016-05-13 15:30:00,51.74,51.77,51.72,51.75,16810.0,39.6036,39.6266,39.5883,39.6113,16810.0
2016-05-13 15:35:00,51.75,51.77,51.73,51.75,12835.0,39.6113,39.6266,39.596,39.6113,12835.0
2016-05-13 15:40:00,51.76,51.79,51.74,51.75,31632.0,39.6189,39.6419,39.6036,39.6113,31632.0
2016-05-13 15:45:00,51.74,51.76,51.7,51.72,27965.0,39.6036,39.6189,39.573,39.5883,27965.0
2016-05-13 15:50:00,51.74,51.77,51.72,51.72,45659.0,39.6036,39.6266,39.5883,39.5883,45659.0
2016-05-13 15:55:00,51.72,51.74,51.68,51.71,90407.0,39.5883,39.6036,39.5577,39.5807,90407.0
2016-05-16 09:30:00,51.71,51.77,51.51,51.67,23405.0,39.5807,39.6266,39.4276,39.5501,23405.0
2016-05-16 09:35:00,51.68,51.69,51.53,51.53,6242.0,39.5577,39.5654,39.4429,39.4429,6242.0
2016-05-16 09:40:00,51.59,51.61,51.53,51.56,11799.0,39.4888,39.5041,39.4429,39.4659,11799.0
2016-05-16 09:45:00,51.56,51.71,51.56,51.64,24228.0,39.4659,39.5807,39.4659,39.5271,24228.0
2016-05-16 09:50:00,51.65,51.73,51.62,51.7,25478.0,39.5347,39.596,39.5118,39.573,25478.0
2016-05-16 09:55:00,51.69,51.77,51.67,51.75,10450.0,39.5654,39.6266,39.5501,39.6113,10450.0
2016-05-16 10:00:00,51.77,51.78,51.67,51.67,12025.0,39.6266,39.6342,39.5501,39.5501,12025.0
2016-05-16 10:05:00,51.69,51.69,51.65,51.68,10920.0,39.5654,39.5654,39.5347,39.5577,10920.0
2016-05-16 10:10:00,51.68,51.77,51.68,51.77,9440.0,39.5577,39.6266,39.5577,39.6266,9440.0
2016-05-16 10:15:00,51.75,51.76,51.69,51.71,4873.0,39.6113,39.6189,39.5654,39.5807,4873.0
2016-05-16 10:20:00,51.71,51.74,51.66,51.73,4753.0,39.5807,39.6036,39.5424,39.596,4753.0
2016-05-16 10:25:00,51.74,51.76,51.69,51.71,10350.0,39.6036,39.6189,39.5654,39.5807,10350.0
2016-05-16 10:30:00,51.71,51.74,51.69,51.71,9740.0,39.5807,39.6036,39.5654,39.5807,9740.0
2016-05-16 10:35:00,51.71,51.75,51.69,51.71,20378.0,39.5807,39.6113,39.5654,39.5807,20378.0
2016-05-16 10:40:00,51.7,51.71,51.68,51.69,4349.0,39.573,39.5807,39.5577,39.5654,4349.0
2016-05-16 10:45:00,51.69,51.79,51.69,51.78,5147.0,39.5654,39.6419,39.5654,39.6342,5147.0
2016-05-16 10:50:00,51.78,51.85,51.78,51.84,7300.0,39.6342,39.6878,39.6342,39.6802,7300.0
2016-05-16 10:55:00,51.84,51.85,51.82,51.83,4589.0,39.6802,39.6878,39.6649,39.6725,4589.0
2016-05-16 11:00:00,51.83,51.9,51.83,51.86,12321.0,39.6725,39.7261,39.6725,39.6955,12321.0
2016-05-16 11:05:00,51.87,51.88,51.83,51.85,77201.0,39.7031,39.7108,39.6725,39.6878,77201.0
2016-05-16 11:10:00,51.86,51.88,51.86,51.87,8015.0,39.6955,39.7108,39.6955,39.7031,8015.0
2016-05-16 11:15:00,51.88,51.95,51.88,51.93,15043.0,39.7108,39.7644,39.7108,39.7491,15043.0
2016-05-16 11:20:00,51.93,52.0,51.92,51.99,10605.0,39.7491,39.8026,39.7414,39.795,10605.0
2016-05-16 11:25:00,52.0,52.07,52.0,52.03,9512.0,39.8026,39.8562,39.8026,39.8256,9512.0
2016-05-16 11:30:00,52.03,52.08,52.03,52.04,7225.0,39.8256,39.8639,39.8256,39.8333,7225.0
2016-05-16 11:35:00,52.04,52.05,52.0,52.0,10216.0,39.8333,39.8409,39.8026,39.8026,10216.0
2016-05-16 11:40:00,52.01,52.06,52.01,52.06,9102.0,39.8103,39.8486,39.8103,39.8486,9102.0
2016-05-16 11:45:00,52.06,52.1,52.05,52.05,9761.0,39.8486,39.8792,39.8409,39.8409,9761.0
2016-05-16 11:50:00,52.06,52.09,52.04,52.04,4036.0,39.8486,39.8715,39.8333,39.8333,4036.0
2016-05-16 11:55:00,52.04,52.07,52.03,52.07,9187.0,39.8333,39.8562,39.8256,39.8562,9187.0
2016-05-16 12:00:00,52.07,52.09,52.05,52.08,10190.0,39.8562,39.8715,39.8409,39.8639,10190.0
2016-05-16 12:05:00,52.07,52.12,52.07,52.11,4925.0,39.8562,39.8945,39.8562,39.8868,4925.0
2016-05-16 12:10:00,52.11,52.12,52.09,52.1,6336.0,39.8868,39.8945,39.8715,39.8792,6336.0
2016-05-16 12:15:00,52.11,52.16,52.1,52.1,7519.0,39.8868,39.9251,39.8792,39.8792,7519.0
2016-05-16 12:20:00,52.11,52.12,52.08,52.08,3694.0,39.8868,39.8945,39.8639,39.8639,3694.0
2016-05-16 12:25:00,52.09,52.1,52.05,52.05,9004.0,39.8715,39.8792,39.8409,39.8409,9004.0
2016-05-16 12:30:00,52.05,52.1,52.04,52.1,7227.0,39.8409,39.8792,39.8333,39.8792,7227.0
2016-05-16 12:35:00,52.1,52.13,52.09,52.12,12106.0,39.8792,39.9022,39.8715,39.8945,12106.0
2016-05-16 12:40:00,52.11,52.15,52.11,52.15,11330.0,39.8868,39.9175,39.8868,39.9175,11330.0
2016-05-16 12:45:00,52.15,52.15,52.11,52.14,9305.0,39.9175,39.9175,39.8868,39.9098,9305.0
2016-05-16 12:50:00,52.14,52.2,52.13,52.2,6576.0,39.9098,39.9557,39.9022,39.9557,6576.0
2016-05-16 12:55:00,52.18,52.23,52.17,52.2,8077.0,39.9404,39.9787,39.9328,39.9557,8077.0
2016-05-16 13:00:00,52.21,52.26,52.19,52.23,7559.0,39.9634,40.0017,39.9481,39.9787,7559.0
2016-05-16 13:05:00,52.23,52.25,52.22,52.22,5803.0,39.9787,39.994,39.971,39.971,5803.0
2016-05-16 13:10:00,52.22,52.24,52.21,52.23,4661.0,39.971,39.9863,39.9634,39.9787,4661.0
2016-05-16 13:15:00,52.24,52.27,52.23,52.25,9459.0,39.9863,40.0093,39.9787,39.994,9459.0
2016-05-16 13:20:00,52.25,52.27,52.22,52.22,12013.0,39.994,40.0093,39.971,39.971,12013.0
2016-05-16 13:25:00,52.23,52.25,52.23,52.25,4782.0,39.9787,39.994,39.9787,39.994,4782.0
2016-05-16 13:30:00,52.26,52.27,52.23,52.23,8823.0,40.0017,40.0093,39.9787,39.9787,8823.0
2016-05-16 13:35:00,52.24,52.24,52.22,52.22,4323.0,39.9863,39.9863,39.971,39.971,4323.0
2016-05-16 13:40:00,52.22,52.23,52.18,52.18,7147.0,39.971,39.9787,39.9404,39.9404,7147.0
2016-05-16 13:45:00,52.19,52.23,52.18,52.23,16184.0,39.9481,39.9787,39.9404,39.9787,16184.0
2016-05-16 13:50:00,52.23,52.25,52.22,52.22,8416.0,39.9787,39.994,39.971,39.971,8416.0
2016-05-16 13:55:00,52.23,52.28,52.23,52.25,21099.0,39.9787,40.017,39.9787,39.994,21099.0
2016-05-16 14:00:00,52.25,52.32,52.24,52.32,18636.0,39.994,40.0476,39.9863,40.0476,18636.0
2016-05-16 14:05:00,52.32,52.34,52.29,52.3,12403.0,40.0476,40.0629,40.0246,40.0323,12403.0
2016-05-16 14:10:00,52.29,52.36,52.29,52.36,8524.0,40.0246,40.0782,40.0246,40.0782,8524.0
2016-05-16 14:15:00,52.36,52.37,52.32,52.34,15711.0,40.0782,40.0859,40.0476,40.0629,15711.0
2016-05-16 14:20:00,52.34,52.39,52.33,52.35,21823.0,40.0629,40.1012,40.0552,40.0705,21823.0
2016-05-16 14:25:00,52.34,52.35,52.3,52.32,16653.0,40.0629,40.0705,40.0323,40.0476,16653.0
2016-05-16 14:30:00,52.31,52.35,52.3,52.3,19683.0,40.0399,40.0705,40.0323,40.0323,19683.0
2016-05-16 14:35:00,52.3,52.31,52.26,52.27,15840.0,40.0323,40.0399,40.0017,40.0093,15840.0
2016-05-16 14:40:00,52.26,52.28,52.25,52.27,20131.0,40.0017,40.017,39.994,40.0093,20131.0
2016-05-16 14:45:00,52.27,52.29,52.25,52.26,13260.0,40.0093,40.0246,39.994,40.0017,13260.0
2016-05-16 14:50:00,52.25,52.28,52.24,52.26,9922.0,39.994,40.017,39.9863,40.0017,9922.0
2016-05-16 14:55:00,52.26,52.27,52.25,52.26,5737.0,40.0017,40.0093,39.994,40.0017,5737.0
2016-05-16 15:00:00,52.25,52.31,52.23,52.29,16963.0,39.994,40.0399,39.9787,40.0246,16963.0
2016-05-16 15:05:00,52.3,52.31,52.27,52.3,10546.0,40.0323,40.0399,40.0093,40.0323,10546.0
2016-05-16 15:10:00,52.3,52.3,52.25,52.25,7613.0,40.0323,40.0323,39.994,39.994,7613.0
2016-05-16 15:15:00,52.26,52.28,52.24,52.28,9706.0,40.0017,40.017,39.9863,40.017,9706.0
2016-05-16 15:20:00,52.28,52.29,52.26,52.28,11693.0,40.017,40.0246,40.0017,40.017,11693.0
2016-05-16 15:25:00,52.27,52.28,52.24,52.26,9455.0,40.0093,40.017,39.9863,40.0017,9455.0
2016-05-16 15:30:00,52.25,52.25,52.14,52.14,16823.0,39.994,39.994,39.9098,39.9098,16823.0
2016-05-16 15:35:00,52.15,52.18,52.12,52.17,18236.0,39.9175,39.9404,39.8945,39.9328,18236.0
2016-05-16 15:40:00,52.16,52.17,52.14,52.14,11679.0,39.9251,39.9328,39.9098,39.9098,11679.0
2016-05-16 15:45:00,52.15,52.15,52.12,52.14,20311.0,39.9175,39.9175,39.8945,39.9098,20311.0
2016-05-16 15:50:00,52.14,52.14,52.09,52.09,30099.0,39.9098,39.9098,39.8715,39.8715,30099.0
2016-05-16 15:55:00,52.1,52.1,52.06,52.06,102115.0,39.8792,39.8792,39.8486,39.8486,102115.0
2016-05-17 09:30:00,51.98,52.13,51.97,52.13,15126.0,39.7873,39.9022,39.7797,39.9022,15126.0
2016-05-17 09:35:00,52.1,52.1,51.85,51.92,13938.0,39.8792,39.8792,39.6878,39.7414,13938.0
2016-05-17 09:40:00,51.9,51.95,51.84,51.89,6296.0,39.7261,39.7644,39.6802,39.7184,6296.0
2016-05-17 09:45:00,51.89,51.93,51.83,51.87,12881.0,39.7184,39.7491,39.6725,39.7031,12881.0
2016-05-17 09:50:00,51.86,51.87,51.8,51.85,13414.0,39.6955,39.7031,39.6496,39.6878,13414.0
2016-05-17 09:55:00,51.87,51.88,51.79,51.79,8892.0,39.7031,39.7108,39.6419,39.6419,8892.0
2016-05-17 10:00:00,51.8,51.91,51.8,51.88,11077.0,39.6496,39.7338,39.6496,39.7108,11077.0
2016-05-17 10:05:00,51.87,51.88,51.79,51.81,14398.0,39.7031,39.7108,39.6419,39.6572,14398.0
2016-05-17 10:10:00,51.81,51.84,51.75,51.84,20526.0,39.6572,39.6802,39.6113,39.6802,20526.0
2016-05-17 10:15:00,51.84,51.88,51.83,51.86,9292.0,39.6802,39.7108,39.6725,39.6955,9292.0
2016-05-17 10:20:00,51.87,51.9,51.85,51.87,11897.0,39.7031,39.7261,39.6878,39.7031,11897.0
2016-05-17 10:25:00,51.85,51.86,51.77,51.8,5257.0,39.6878,39.6955,39.6266,39.6496,5257.0
2016-05-17 10:30:00,51.79,51.81,51.74,51.75,12270.0,39.6419,39.6572,39.6036,39.6113,12270.0
2016-05-17 10:35:00,51.77,51.81,51.74,51.81,4730.0,39.6266,39.6572,39.6036,39.6572,4730.0
2016-05-17 10:40:00,51.81,51.87,51.81,51.86,8215.0,39.6572,39.7031,39.6572,39.6955,8215.0
2016-05-17 10:45:00,51.85,51.89,51.85,51.86,4783.0,39.6878,39.7184,39.6878,39.6955,4783.0
2016-05-17 10:50:00,51.85,51.87,51.81,51.87,4909.0,39.6878,39.7031,39.6572,39.7031,4909.0
2016-05-17 10:55:00,51.88,51.94,51.88,51.91,6216.0,39.7108,39.7567,39.7108,39.7338,6216.0
2016-05-17 11:00:00,51.91,51.95,51.87,51.89,9391.0,39.7338,39.7644,39.7031,39.7184,9391.0
2016-05-17 11:05:00,51.89,51.89,51.81,51.88,7855.0,39.7184,39.7184,39.6572,39.7108,7855.0
2016-05-17 11:10:00,51.88,51.88,51.81,51.85,12609.0,39.7108,39.7108,39.6572,39.6878,12609.0
2016-05-17 11:15:00,51.87,51.91,51.85,51.9,8946.0,39.7031,39.7338,39.6878,39.7261,8946.0
2016-05-17 11:20:00,51.89,51.89,51.84,51.85,5064.0,39.7184,39.7184,39.6802,39.6878,5064.0
2016-05-17 11:25:00,51.85,51.86,51.79,51.79,9685.0,39.6878,39.6955,39.6419,39.6419,9685.0
2016-05-17 11:30:00,51.82,51.85,51.81,51.85,6781.0,39.6649,39.6878,39.6572,39.6878,6781.0
2016-05-17 11:35:00,51.86,51.86,51.82,51.83,9091.0,39.6955,39.6955,39.6649,39.6725,9091.0
2016-05-17 11:40:00,51.84,51.85,51.79,51.82,5730.0,39.6802,39.6878,39.6419,39.6649,5730.0
2016-05-17 11:45:00,51.82,51.89,51.81,51.89,7290.0,39.6649,39.7184,39.6572,39.7184,7290.0
2016-05-17 11:50:00,51.9,51.98,51.9,51.96,8526.0,39.7261,39.7873,39.7261,39.772,8526.0
2016-05-17 11:55:00,51.95,51.95,51.93,51.94,3273.0,39.7644,39.7644,39.7491,39.7567,3273.0
2016-05-17 12:00:00,51.93,51.95,51.91,51.95,6127.0,39.7491,39.7644,39.7338,39.7644,6127.0
2016-05-17 12:05:00,51.96,51.96,51.91,51.93,11277.0,39.772,39.772,39.7338,39.7491,11277.0
2016-05-17 12:10:00,51.93,51.93,51.87,51.88,4344.0,39.7491,39.7491,39.7031,39.7108,4344.0
2016-05-17 12:15:00,51.88,51.88,51.8,51.8,5415.0,39.7108,39.7108,39.6496,39.6496,5415.0
2016-05-17 12:20:00,51.79,51.82,51.78,51.78,4973.0,39.6419,39.6649,39.6342,39.6342,4973.0
2016-05-17 12:25:00,51.79,51.81,51.77,51.81,8454.0,39.6419,39.6572,39.6266,39.6572,8454.0
2016-05-17 12:30:00,51.8,51.8,51.71,51.73,23483.0,39.6496,39.6496,39.5807,39.596,23483.0
2016-05-17 12:35:00,51.73,51.75,51.71,51.75,9437.0,39.596,39.6113,39.5807,39.6113,9437.0
2016-05-17 12:40:00,51.75,51.78,51.75,51.77,7713.0,39.6113,39.6342,39.6113,39.6266,7713.0
2016-05-17 12:45:00,51.77,51.78,51.75,51.77,8634.0,39.6266,39.6342,39.6113,39.6266,8634.0
2016-05-17 12:50:00,51.77,51.77,51.72,51.72,8906.0,39.6266,39.6266,39.5883,39.5883,8906.0
2016-05-17 12:55:00,51.71,51.74,51.68,51.72,6192.0,39.5807,39.6036,39.5577,39.5883,6192.0
2016-05-17 13:00:00,51.72,51.72,51.7,51.71,6575.0,39.5883,39.5883,39.573,39.5807,6575.0
2016-05-17 13:05:00,51.72,51.75,51.71,51.71,9903.0,39.5883,39.6113,39.5807,39.5807,9903.0
2016-05-17 13:10:00,51.71,51.73,51.7,51.73,4965.0,39.5807,39.596,39.573,39.596,4965.0
2016-05-17 13:15:00,51.73,51.77,51.72,51.76,18177.0,39.596,39.6266,39.5883,39.6189,18177.0
2016-05-17 13:20:00,51.77,51.79,51.75,51.75,5200.0,39.6266,39.6419,39.6113,39.6113,5200.0
2016-05-17 13:25:00,51.75,51.79,51.74,51.77,5199.0,39.6113,39.6419,39.6036,39.6266,5199.0
2016-05-17 13:30:00,51.76,51.82,51.76,51.82,5236.0,39.6189,39.6649,39.6189,39.6649,5236.0
2016-05-17 13:35:00,51.81,51.81,51.78,51.78,5974.0,39.6572,39.6572,39.6342,39.6342,5974.0
2016-05-17 13:40:00,51.77,51.8,51.74,51.76,18921.0,39.6266,39.6496,39.6036,39.6189,18921.0
2016-05-17 13:45:00,51.75,51.77,51.72,51.73,10509.0,39.6113,39.6266,39.5883,39.596,10509.0
2016-05-17 13:50:00,51.72,51.73,51.7,51.72,8449.0,39.5883,39.596,39.573,39.5883,8449.0
2016-05-17 13:55:00,51.71,51.72,51.6,51.6,19531.0,39.5807,39.5883,39.4965,39.4965,19531.0
2016-05-17 14:00:00,51.6,51.6,51.58,51.59,3300.0,39.4965,39.4965,39.4812,39.4888,3300.0
2016-05-17 14:05:00,51.59,51.59,51.51,51.51,8963.0,39.4888,39.4888,39.4276,39.4276,8963.0
2016-05-17 14:10:00,51.5,51.52,51.48,51.52,11121.0,39.4199,39.4352,39.4046,39.4352,11121.0
2016-05-17 14:15:00,51.51,51.52,51.43,51.44,11998.0,39.4276,39.4352,39.3663,39.374,11998.0
2016-05-17 14:20:00,51.43,51.45,51.36,51.39,9717.0,39.3663,39.3817,39.3128,39.3357,9717.0
2016-05-17 14:25:00,51.4,51.46,51.34,51.45,19078.0,39.3434,39.3893,39.2975,39.3817,19078.0
2016-05-17 14:30:00,51.45,51.45,51.4,51.4,10849.0,39.3817,39.3817,39.3434,39.3434,10849.0
2016-05-17 14:35:00,51.39,51.44,51.38,51.41,10883.0,39.3357,39.374,39.3281,39.351,10883.0
2016-05-17 14:40:00,51.41,51.42,51.37,51.4,7592.0,39.351,39.3587,39.3204,39.3434,7592.0
2016-05-17 14:45:00,51.4,51.46,51.39,51.44,16272.0,39.3434,39.3893,39.3357,39.374,16272.0
2016-05-17 14:50:00,51.43,51.44,51.36,51.4,14570.0,39.3663,39.374,39.3128,39.3434,14570.0
2016-05-17 14:55:00,51.39,51.47,51.37,51.46,10260.0,39.3357,39.397,39.3204,39.3893,10260.0
2016-05-17 15:00:00,51.46,51.47,51.43,51.44,14906.0,39.3893,39.397,39.3663,39.374,14906.0
2016-05-17 15:05:00,51.45,51.52,51.45,51.5,15653.0,39.3817,39.4352,39.3817,39.4199,15653.0
2016-05-17 15:10:00,51.49,51.49,51.45,51.45,10445.0,39.4123,39.4123,39.3817,39.3817,10445.0
2016-05-17 15:15:00,51.46,51.48,51.42,51.42,23006.0,39.3893,39.4046,39.3587,39.3587,23006.0
2016-05-17 15:20:00,51.41,51.43,51.38,51.4,15365.0,39.351,39.3663,39.3281,39.3434,15365.0
2016-05-17 15:25:00,51.39,51.39,51.29,51.36,14600.0,39.3357,39.3357,39.2592,39.3128,14600.0
2016-05-17 15:30:00,51.36,51.43,51.35,51.37,22787.0,39.3128,39.3663,39.3051,39.3204,22787.0
2016-05-17 15:35:00,51.37,51.5,51.36,51.5,15441.0,39.3204,39.4199,39.3128,39.4199,15441.0
2016-05-17 15:40:00,51.5,51.51,51.41,51.43,22396.0,39.4199,39.4276,39.351,39.3663,22396.0
2016-05-17 15:45:00,51.43,51.48,51.42,51.47,27668.0,39.3663,39.4046,39.3587,39.397,27668.0
2016-05-17 15:50:00,51.46,51.5,51.46,51.49,43281.0,39.3893,39.4199,39.3893,39.4123,43281.0
2016-05-17 15:55:00,51.5,51.5,51.42,51.47,131452.0,39.4199,39.4199,39.3587,39.397,131452.0
2016-05-18 09:30:00,51.41,51.47,51.27,51.29,28206.0,39.351,39.397,39.2439,39.2592,28206.0
2016-05-18 09:35:00,51.3,51.39,51.25,51.29,12219.0,39.2668,39.3357,39.2286,39.2592,12219.0
2016-05-18 09:40:00,51.29,51.44,51.29,51.4,11397.0,39.2592,39.374,39.2592,39.3434,11397.0
2016-05-18 09:45:00,51.41,51.43,51.35,51.43,31609.0,39.351,39.3663,39.3051,39.3663,31609.0
2016-05-18 09:50:00,51.42,51.54,51.42,51.52,63086.0,39.3587,39.4505,39.3587,39.4352,63086.0
2016-05-18 09:55:00,51.51,51.56,51.47,51.52,16095.0,39.4276,39.4659,39.397,39.4352,16095.0
2016-05-18 10:00:00,51.53,51.56,51.49,51.52,13176.0,39.4429,39.4659,39.4123,39.4352,13176.0
2016-05-18 10:05:00,51.52,51.53,51.47,51.49,14678.0,39.4352,39.4429,39.397,39.4123,14678.0
2016-05-18 10:10:00,51.48,51.62,51.48,51.61,10743.0,39.4046,39.5118,39.4046,39.5041,10743.0
2016-05-18 10:15:00,51.6,51.6,51.55,51.59,31308.0,39.4965,39.4965,39.4582,39.4888,31308.0
2016-05-18 10:20:00,51.58,51.69,51.57,51.66,6881.0,39.4812,39.5654,39.4735,39.5424,6881.0
2016-05-18 10:25:00,51.66,51.77,51.66,51.7,19161.0,39.5424,39.6266,39.5424,39.573,19161.0
2016-05-18 10:30:00,51.7,51.71,51.64,51.69,5302.0,39.573,39.5807,39.5271,39.5654,5302.0
2016-05-18 10:35:00,51.67,51.67,51.54,51.57,10435.0,39.5501,39.5501,39.4505,39.4735,10435.0
2016-05-18 10:40:00,51.57,51.61,51.55,51.61,3445.0,39.4735,39.5041,39.4582,39.5041,3445.0
2016-05-18 10:45:00,51.64,51.67,51.61,51.66,3290.0,39.5271,39.5501,39.5041,39.5424,3290.0
2016-05-18 10:50:00,51.66,51.67,51.57,51.58,14698.0,39.5424,39.5501,39.4735,39.4812,14698.0
2016-05-18 10:55:00,51.58,51.6,51.56,51.57,5746.0,39.4812,39.4965,39.4659,39.4735,5746.0
2016-05-18 11:00:00,51.56,51.62,51.56,51.62,9934.0,39.4659,39.5118,39.4659,39.5118,9934.0
2016-05-18 11:05:00,51.62,51.65,51.58,51.64,7475.0,39.5118,39.5347,39.4812,39.5271,7475.0
2016-05-18 11:10:00,51.64,51.64,51.6,51.64,4096.0,39.5271,39.5271,39.4965,39.5271,4096.0
2016-05-18 11:15:00,51.66,51.68,51.6,51.62,16640.0,39.5424,39.5577,39.4965,39.5118,16640.0
2016-05-18 11:20:00,51.62,51.71,51.62,51.64,6049.0,39.5118,39.5807,39.5118,39.5271,6049.0
2016-05-18 11:25:00,51.64,51.72,51.64,51.71,3244.0,39.5271,39.5883,39.5271,39.5807,3244.0
2016-05-18 11:30:00,51.71,51.71,51.66,51.68,4909.0,39.5807,39.5807,39.5424,39.5577,4909.0
2016-05-18 11:35:00,51.67,51.73,51.67,51.72,5404.0,39.5501,39.596,39.5501,39.5883,5404.0
2016-05-18 11:40:00,51.72,51.76,51.7,51.73,6621.0,39.5883,39.6189,39.573,39.596,6621.0
2016-05-18 11:45:00,51.72,51.75,51.71,51.72,5737.0,39.5883,39.6113,39.5807,39.5883,5737.0
2016-05-18 11:50:00,51.72,51.75,51.67,51.68,6180.0,39.5883,39.6113,39.5501,39.5577,6180.0
2016-05-18 11:55:00,51.67,51.69,51.64,51.64,9143.0,39.5501,39.5654,39.5271,39.5271,9143.0
2016-05-18 12:00:00,51.63,51.65,51.62,51.64,9888.0,39.5194,39.5347,39.5118,39.5271,9888.0
2016-05-18 12:05:00,51.64,51.66,51.63,51.65,7503.0,39.5271,39.5424,39.5194,39.5347,7503.0
2016-05-18 12:10:00,51.65,51.69,51.65,51.69,10390.0,39.5347,39.5654,39.5347,39.5654,10390.0
2016-05-18 12:15:00,51.7,51.72,51.68,51.72,5809.0,39.573,39.5883,39.5577,39.5883,5809.0
2016-05-18 12:20:00,51.72,51.73,51.69,51.73,4199.0,39.5883,39.596,39.5654,39.596,4199.0
2016-05-18 12:25:00,51.73,51.73,51.66,51.69,7090.0,39.596,39.596,39.5424,39.5654,7090.0
2016-05-18 12:30:00,51.68,51.72,51.68,51.7,3700.0,39.5577,39.5883,39.5577,39.573,3700.0
2016-05-18 12:35:00,51.71,51.74,51.7,51.73,13111.0,39.5807,39.6036,39.573,39.596,13111.0
2016-05-18 12:40:00,51.73,51.74,51.71,51.74,7541.0,39.596,39.6036,39.5807,39.6036,7541.0
2016-05-18 12:45:00,51.75,51.76,51.74,51.76,17842.0,39.6113,39.6189,39.6036,39.6189,17842.0
2016-05-18 12:50:00,51.75,51.75,51.71,51.74,8703.0,39.6113,39.6113,39.5807,39.6036,8703.0
2016-05-18 12:55:00,51.73,51.81,51.71,51.81,5365.0,39.596,39.6572,39.5807,39.6572,5365.0
2016-05-18 13:00:00,51.82,51.89,51.82,51.86,5471.0,39.6649,39.7184,39.6649,39.6955,5471.0
2016-05-18 13:05:00,51.87,51.88,51.85,51.86,4573.0,39.7031,39.7108,39.6878,39.6955,4573.0
2016-05-18 13:10:00,51.86,51.88,51.86,51.87,5381.0,39.6955,39.7108,39.6955,39.7031,5381.0
2016-05-18 13:15:00,51.87,51.9,51.87,51.9,8039.0,39.7031,39.7261,39.7031,39.7261,8039.0
2016-05-18 13:20:00,51.9,51.98,51.89,51.97,10407.0,39.7261,39.7873,39.7184,39.7797,10407.0
2016-05-18 13:25:00,51.97,51.98,51.95,51.97,7106.0,39.7797,39.7873,39.7644,39.7797,7106.0
2016-05-18 13:30:00,51.97,51.99,51.95,51.96,10129.0,39.7797,39.795,39.7644,39.772,10129.0
2016-05-18 13:35:00,51.96,51.97,51.94,51.95,5179.0,39.772,39.7797,39.7567,39.7644,5179.0
2016-05-18 13:40:00,51.95,51.99,51.95,51.98,14114.0,39.7644,39.795,39.7644,39.7873,14114.0
2016-05-18 13:45:00,51.99,52.01,51.98,51.99,22934.0,39.795,39.8103,39.7873,39.795,22934.0
2016-05-18 13:50:00,51.98,51.98,51.88,51.89,14594.0,39.7873,39.7873,39.7108,39.7184,14594.0
2016-05-18 13:55:00,51.89,51.92,51.86,51.86,9759.0,39.7184,39.7414,39.6955,39.6955,9759.0
2016-05-18 14:00:00,51.87,51.87,51.65,51.65,27298.0,39.7031,39.7031,39.5347,39.5347,27298.0
2016-05-18 14:05:00,51.61,51.73,51.49,51.73,14428.0,39.5041,39.596,39.4123,39.596,14428.0
2016-05-18 14:10:00,51.69,51.7,51.58,51.58,11002.0,39.5654,39.573,39.4812,39.4812,11002.0
2016-05-18 14:15:00,51.56,51.61,51.5,51.61,13684.0,39.4659,39.5041,39.4199,39.5041,13684.0
2016-05-18 14:20:00,51.61,51.62,51.53,51.61,13018.0,39.5041,39.5118,39.4429,39.5041,13018.0
2016-05-18 14:25:00,51.61,51.61,51.44,51.46,22364.0,39.5041,39.5041,39.374,39.3893,22364.0
2016-05-18 14:30:00,51.45,51.51,51.37,51.51,13671.0,39.3817,39.4276,39.3204,39.4276,13671.0
2016-05-18 14:35:00,51.52,51.56,51.47,51.5,20658.0,39.4352,39.4659,39.397,39.4199,20658.0
2016-05-18 14:40:00,51.5,51.59,51.47,51.55,15632.0,39.4199,39.4888,39.397,39.4582,15632.0
2016-05-18 14:45:00,51.54,51.6,51.51,51.59,15404.0,39.4505,39.4965,39.4276,39.4888,15404.0
2016-05-18 14:50:00,51.61,51.7,51.59,51.61,15767.0,39.5041,39.573,39.4888,39.5041,15767.0
2016-05-18 14:55:00,51.62,51.66,51.59,51.65,10234.0,39.5118,39.5424,39.4888,39.5347,10234.0
2016-05-18 15:00:00,51.66,51.77,51.65,51.75,11536.0,39.5424,39.6266,39.5347,39.6113,11536.0
2016-05-18 15:05:00,51.75,51.77,51.69,51.72,11485.0,39.6113,39.6266,39.5654,39.5883,11485.0
2016-05-18 15:10:00,51.73,51.73,51.59,51.64,12440.0,39.596,39.596,39.4888,39.5271,12440.0
2016-05-18 15:15:00,51.63,51.63,51.56,51.63,10324.0,39.5194,39.5194,39.4659,39.5194,10324.0
2016-05-18 15:20:00,51.62,51.62,51.53,51.54,11632.0,39.5118,39.5118,39.4429,39.4505,11632.0
2016-05-18 15:25:00,51.54,51.57,51.51,51.51,9795.0,39.4505,39.4735,39.4276,39.4276,9795.0
2016-05-18 15:30:00,51.52,51.65,51.52,51.64,19000.0,39.4352,39.5347,39.4352,39.5271,19000.0
2016-05-18 15:35:00,51.65,51.67,51.53,51.54,23072.0,39.5347,39.5501,39.4429,39.4505,23072.0
2016-05-18 15:40:00,51.54,51.65,51.54,51.64,23363.0,39.4505,39.5347,39.4505,39.5271,23363.0
2016-05-18 15:45:00,51.65,51.72,51.64,51.67,19972.0,39.5347,39.5883,39.5271,39.5501,19972.0
2016-05-18 15:50:00,51.67,51.69,51.62,51.63,31422.0,39.5501,39.5654,39.5118,39.5194,31422.0
2016-05-18 15:55:00,51.63,51.73,51.62,51.73,65547.0,39.5194,39.596,39.5118,39.596,65547.0
2016-05-19 09:30:00,51.42,51.8,51.42,51.56,25341.0,39.3587,39.6496,39.3587,39.4659,25341.0
2016-05-19 09:35:00,51.48,51.56,51.45,51.52,7721.0,39.4046,39.4659,39.3817,39.4352,7721.0
2016-05-19 09:40:00,51.49,51.57,51.45,51.55,7002.0,39.4123,39.4735,39.3817,39.4582,7002.0
2016-05-19 09:45:00,51.56,51.58,51.49,51.5,15386.0,39.4659,39.4812,39.4123,39.4199,15386.0
2016-05-19 09:50:00,51.5,51.52,51.41,51.42,15299.0,39.4199,39.4352,39.351,39.3587,15299.0
2016-05-19 09:55:00,51.42,51.43,51.28,51.28,6582.0,39.3587,39.3663,39.2515,39.2515,6582.0
2016-05-19 10:00:00,51.25,51.29,51.22,51.24,20287.0,39.2286,39.2592,39.2056,39.2209,20287.0
2016-05-19 10:05:00,51.25,51.25,51.18,51.24,12153.0,39.2286,39.2286,39.175,39.2209,12153.0
2016-05-19 10:10:00,51.25,51.29,51.18,51.23,11683.0,39.2286,39.2592,39.175,39.2133,11683.0
2016-05-19 10:15:00,51.23,51.26,51.2,51.23,9416.0,39.2133,39.2362,39.1903,39.2133,9416.0
2016-05-19 10:20:00,51.23,51.26,51.19,51.24,16122.0,39.2133,39.2362,39.1826,39.2209,16122.0
2016-05-19 10:25:00,51.24,51.29,51.22,51.27,17699.0,39.2209,39.2592,39.2056,39.2439,17699.0
2016-05-19 10:30:00,51.26,51.3,51.2,51.28,8605.0,39.2362,39.2668,39.1903,39.2515,8605.0
2016-05-19 10:35:00,51.27,51.28,51.19,51.24,10747.0,39.2439,39.2515,39.1826,39.2209,10747.0
2016-05-19 10:40:00,51.24,51.32,51.23,51.32,6738.0,39.2209,39.2821,39.2133,39.2821,6738.0
2016-05-19 10:45:00,51.32,51.32,51.26,51.29,5433.0,39.2821,39.2821,39.2362,39.2592,5433.0
2016-05-19 10:50:00,51.28,51.29,51.19,51.21,9868.0,39.2515,39.2592,39.1826,39.198,9868.0
2016-05-19 10:55:00,51.21,51.23,51.16,51.16,5328.0,39.198,39.2133,39.1597,39.1597,5328.0
2016-05-19 11:00:00,51.18,51.21,51.13,51.13,11029.0,39.175,39.198,39.1367,39.1367,11029.0
2016-05-19 11:05:00,51.12,51.17,51.09,51.16,7321.0,39.1291,39.1673,39.1061,39.1597,7321.0
2016-05-19 11:10:00,51.16,51.2,51.14,51.19,11181.0,39.1597,39.1903,39.1444,39.1826,11181.0
2016-05-19 11:15:00,51.2,51.3,51.2,51.3,7959.0,39.1903,39.2668,39.1903,39.2668,7959.0
2016-05-19 11:20:00,51.3,51.31,51.26,51.29,6990.0,39.2668,39.2745,39.2362,39.2592,6990.0
2016-05-19 11:25:00,51.27,51.29,51.23,51.25,8774.0,39.2439,39.2592,39.2133,39.2286,8774.0
2016-05-19 11:30:00,51.24,51.24,51.19,51.2,8236.0,39.2209,39.2209,39.1826,39.1903,8236.0
2016-05-19 11:35:00,51.2,51.2,51.16,51.18,5015.0,39.1903,39.1903,39.1597,39.175,5015.0
2016-05-19 11:40:00,51.19,51.19,51.14,51.15,6476.0,39.1826,39.1826,39.1444,39.152,6476.0
2016-05-19 11:45:00,51.15,51.19,51.14,51.18,4738.0,39.152,39.1826,39.1444,39.175,4738.0
2016-05-19 11:50:00,51.19,51.23,51.16,51.16,5330.0,39.1826,39.2133,39.1597,39.1597,5330.0
2016-05-19 11:55:00,51.17,51.28,51.16,51.25,9380.0,39.1673,39.2515,39.1597,39.2286,9380.0
2016-05-19 12:00:00,51.26,51.32,51.24,51.28,10968.0,39.2362,39.2821,39.2209,39.2515,10968.0
2016-05-19 12:05:00,51.3,51.32,51.27,51.27,4890.0,39.2668,39.2821,39.2439,39.2439,4890.0
2016-05-19 12:10:00,51.28,51.31,51.27,51.31,2541.0,39.2515,39.2745,39.2439,39.2745,2541.0
2016-05-19 12:15:00,51.32,51.35,51.32,51.35,5265.0,39.2821,39.3051,39.2821,39.3051,5265.0
2016-05-19 12:20:00,51.34,51.35,51.3,51.32,2722.0,39.2975,39.3051,39.2668,39.2821,2722.0
2016-05-19 12:25:00,51.32,51.33,51.28,51.29,8033.0,39.2821,39.2898,39.2515,39.2592,8033.0
2016-05-19 12:30:00,51.29,51.29,51.26,51.27,3014.0,39.2592,39.2592,39.2362,39.2439,3014.0
2016-05-19 12:35:00,51.26,51.3,51.24,51.29,4326.0,39.2362,39.2668,39.2209,39.2592,4326.0
2016-05-19 12:40:00,51.29,51.29,51.24,51.24,3100.0,39.2592,39.2592,39.2209,39.2209,3100.0
2016-05-19 12:45:00,51.26,51.26,51.23,51.23,3617.0,39.2362,39.2362,39.2133,39.2133,3617.0
2016-05-19 12:50:00,51.23,51.24,51.2,51.2,6135.0,39.2133,39.2209,39.1903,39.1903,6135.0
2016-05-19 12:55:00,51.2,51.23,51.2,51.22,6435.0,39.1903,39.2133,39.1903,39.2056,6435.0
2016-05-19 13:00:00,51.22,51.25,51.22,51.24,5460.0,39.2056,39.2286,39.2056,39.2209,5460.0
2016-05-19 13:05:00,51.25,51.29,51.24,51.29,6038.0,39.2286,39.2592,39.2209,39.2592,6038.0
2016-05-19 13:10:00,51.28,51.34,51.25,51.33,5095.0,39.2515,39.2975,39.2286,39.2898,5095.0
2016-05-19 13:15:00,51.33,51.34,51.31,51.33,6112.0,39.2898,39.2975,39.2745,39.2898,6112.0
2016-05-19 13:20:00,51.33,51.34,51.31,51.31,7056.0,39.2898,39.2975,39.2745,39.2745,7056.0
2016-05-19 13:25:00,51.34,51.36,51.32,51.36,4013.0,39.2975,39.3128,39.2821,39.3128,4013.0
2016-05-19 13:30:00,51.37,51.41,51.37,51.4,7061.0,39.3204,39.351,39.3204,39.3434,7061.0
2016-05-19 13:35:00,51.42,51.43,51.4,51.41,5646.0,39.3587,39.3663,39.3434,39.351,5646.0
2016-05-19 13:40:00,51.4,51.46,51.4,51.44,7136.0,39.3434,39.3893,39.3434,39.374,7136.0
2016-05-19 13:45:00,51.44,51.46,51.41,51.42,6176.0,39.374,39.3893,39.351,39.3587,6176.0
2016-05-19 13:50:00,51.41,51.42,51.39,51.4,4286.0,39.351,39.3587,39.3357,39.3434,4286.0
2016-05-19 13:55:00,51.4,51.42,51.38,51.38,6318.0,39.3434,39.3587,39.3281,39.3281,6318.0
2016-05-19 14:00:00,51.39,51.43,51.39,51.4,5960.0,39.3357,39.3663,39.3357,39.3434,5960.0
2016-05-19 14:05:00,51.4,51.47,51.4,51.46,8637.0,39.3434,39.397,39.3434,39.3893,8637.0
2016-05-19 14:10:00,51.48,51.55,51.48,51.54,9038.0,39.4046,39.4582,39.4046,39.4505,9038.0
2016-05-19 14:15:00,51.54,51.58,51.52,51.57,11498.0,39.4505,39.4812,39.4352,39.4735,11498.0
2016-05-19 14:20:00,51.57,51.58,51.53,51.54,8320.0,39.4735,39.4812,39.4429,39.4505,8320.0
2016-05-19 14:25:00,51.55,51.6,51.54,51.6,16246.0,39.4582,39.4965,39.4505,39.4965,16246.0
2016-05-19 14:30:00,51.6,51.61,51.52,51.54,9604.0,39.4965,39.5041,39.4352,39.4505,9604.0
2016-05-19 14:35:00,51.54,51.55,51.46,51.5,9654.0,39.4505,39.4582,39.3893,39.4199,9654.0
2016-05-19 14:40:00,51.5,51.5,51.47,51.5,7012.0,39.4199,39.4199,39.397,39.4199,7012.0
2016-05-19 14:45:00,51.5,51.52,51.5,51.51,6905.0,39.4199,39.4352,39.4199,39.4276,6905.0
2016-05-19 14:50:00,51.51,51.51,51.48,51.48,9390.0,39.4276,39.4276,39.4046,39.4046,9390.0
2016-05-19 14:55:00,51.5,51.54,51.47,51.49,10075.0,39.4199,39.4505,39.397,39.4123,10075.0
2016-05-19 15:00:00,51.5,51.56,51.48,51.56,12079.0,39.4199,39.4659,39.4046,39.4659,12079.0
2016-05-19 15:05:00,51.56,51.61,51.56,51.6,7298.0,39.4659,39.5041,39.4659,39.4965,7298.0
2016-05-19 15:10:00,51.61,51.65,51.59,51.63,12003.0,39.5041,39.5347,39.4888,39.5194,12003.0
2016-05-19 15:15:00,51.62,51.65,51.58,51.65,15205.0,39.5118,39.5347,39.4812,39.5347,15205.0
2016-05-19 15:20:00,51.65,51.71,51.64,51.7,16705.0,39.5347,39.5807,39.5271,39.573,16705.0
2016-05-19 15:25:00,51.71,51.71,51.66,51.67,9224.0,39.5807,39.5807,39.5424,39.5501,9224.0
2016-05-19 15:30:00,51.67,51.68,51.61,51.61,11962.0,39.5501,39.5577,39.5041,39.5041,11962.0
2016-05-19 15:35:00,51.62,51.67,51.62,51.67,13314.0,39.5118,39.5501,39.5118,39.5501,13314.0
2016-05-19 15:40:00,51.67,51.69,51.61,51.61,16457.0,39.5501,39.5654,39.5041,39.5041,16457.0
2016-05-19 15:45:00,51.62,51.71,51.62,51.71,18822.0,39.5118,39.5807,39.5118,39.5807,18822.0
2016-05-19 15:50:00,51.72,51.73,51.68,51.71,55836.0,39.5883,39.596,39.5577,39.5807,55836.0
2016-05-19 15:55:00,51.71,51.71,51.67,51.71,123503.0,39.5807,39.5807,39.5501,39.5807,123503.0
2016-05-20 09:30:00,51.88,51.94,51.85,51.91,154289.0,39.7108,39.7567,39.6878,39.7338,154289.0
2016-05-20 09:35:00,51.9,52.0,51.9,51.96,7199.0,39.7261,39.8026,39.7261,39.772,7199.0
2016-05-20 09:40:00,51.95,52.11,51.95,52.1,18655.0,39.7644,39.8868,39.7644,39.8792,18655.0
2016-05-20 09:45:00,52.08,52.13,52.05,52.13,11513.0,39.8639,39.9022,39.8409,39.9022,11513.0
2016-05-20 09:50:00,52.14,52.26,52.14,52.22,14584.0,39.9098,40.0017,39.9098,39.971,14584.0
2016-05-20 09:55:00,52.2,52.21,52.13,52.19,14159.0,39.9557,39.9634,39.9022,39.9481,14159.0
2016-05-20 10:00:00,52.2,52.22,52.16,52.22,16992.0,39.9557,39.971,39.9251,39.971,16992.0
2016-05-20 10:05:00,52.22,52.27,52.21,52.25,21831.0,39.971,40.0093,39.9634,39.994,21831.0
2016-05-20 10:10:00,52.25,52.32,52.25,52.3,9805.0,39.994,40.0476,39.994,40.0323,9805.0
2016-05-20 10:15:00,52.29,52.3,52.27,52.28,9478.0,40.0246,40.0323,40.0093,40.017,9478.0
2016-05-20 10:20:00,52.29,52.29,52.24,52.28,8450.0,40.0246,40.0246,39.9863,40.017,8450.0
2016-05-20 10:25:00,52.27,52.3,52.23,52.24,9667.0,40.0093,40.0323,39.9787,39.9863,9667.0
2016-05-20 10:30:00,52.25,52.26,52.22,52.24,14181.0,39.994,40.0017,39.971,39.9863,14181.0
2016-05-20 10:35:00,52.25,52.27,52.19,52.19,16604.0,39.994,40.0093,39.9481,39.9481,16604.0
2016-05-20 10:40:00,52.19,52.24,52.17,52.23,26098.0,39.9481,39.9863,39.9328,39.9787,26098.0
2016-05-20 10:45:00,52.24,52.25,52.19,52.19,43386.0,39.9863,39.994,39.9481,39.9481,43386.0
2016-05-20 10:50:00,52.2,52.21,52.12,52.12,13020.0,39.9557,39.9634,39.8945,39.8945,13020.0
2016-05-20 10:55:00,52.11,52.16,52.1,52.13,12844.0,39.8868,39.9251,39.8792,39.9022,12844.0
2016-05-20 11:00:00,52.13,52.18,52.12,52.18,15271.0,39.9022,39.9404,39.8945,39.9404,15271.0
2016-05-20 11:05:00,52.18,52.2,52.12,52.13,18107.0,39.9404,39.9557,39.8945,39.9022,18107.0
2016-05-20 11:10:00,52.13,52.14,52.1,52.12,15948.0,39.9022,39.9098,39.8792,39.8945,15948.0
2016-05-20 11:15:00,52.12,52.14,52.11,52.13,20517.0,39.8945,39.9098,39.8868,39.9022,20517.0
2016-05-20 11:20:00,52.13,52.14,52.09,52.1,13333.0,39.9022,39.9098,39.8715,39.8792,13333.0
2016-05-20 11:25:00,52.11,52.12,52.08,52.1,35809.0,39.8868,39.8945,39.8639,39.8792,35809.0
2016-05-20 11:30:00,52.11,52.24,52.1,52.23,33621.0,39.8868,39.9863,39.8792,39.9787,33621.0
2016-05-20 11:35:00,52.23,52.29,52.23,52.28,8420.0,39.9787,40.0246,39.9787,40.017,8420.0
2016-05-20 11:40:00,52.27,52.3,52.26,52.26,5009.0,40.0093,40.0323,40.0017,40.0017,5009.0
2016-05-20 11:45:00,52.27,52.28,52.24,52.27,4454.0,40.0093,40.017,39.9863,40.0093,4454.0
2016-05-20 11:50:00,52.27,52.28,52.24,52.25,9942.0,40.0093,40.017,39.9863,39.994,9942.0
2016-05-20 11:55:00,52.25,52.29,52.25,52.27,7459.0,39.994,40.0246,39.994,40.0093,7459.0
2016-05-20 12:00:00,52.27,52.27,52.23,52.23,4452.0,40.0093,40.0093,39.9787,39.9787,4452.0
2016-05-20 12:05:00,52.23,52.27,52.23,52.26,6456.0,39.9787,40.0093,39.9787,40.0017,6456.0
2016-05-20 12:10:00,52.27,52.29,52.25,52.26,7326.0,40.0093,40.0246,39.994,40.0017,7326.0
2016-05-20 12:15:00,52.25,52.3,52.25,52.29,8928.0,39.994,40.0323,39.994,40.0246,8928.0
2016-05-20 12:20:00,52.29,52.33,52.29,52.3,6601.0,40.0246,40.0552,40.0246,40.0323,6601.0
2016-05-20 12:25:00,52.3,52.3,52.25,52.26,9235.0,40.0323,40.0323,39.994,40.0017,9235.0
2016-05-20 12:30:00,52.26,52.26,52.24,52.26,5405.0,40.0017,40.0017,39.9863,40.0017,5405.0
2016-05-20 12:35:00,52.27,52.33,52.27,52.29,15829.0,40.0093,40.0552,40.0093,40.0246,15829.0
2016-05-20 12:40:00,52.29,52.32,52.27,52.27,4334.0,40.0246,40.0476,40.0093,40.0093,4334.0
2016-05-20 12:45:00,52.27,52.31,52.26,52.3,6591.0,40.0093,40.0399,40.0017,40.0323,6591.0
2016-05-20 12:50:00,52.3,52.31,52.28,52.29,6222.0,40.0323,40.0399,40.017,40.0246,6222.0
2016-05-20 12:55:00,52.3,52.3,52.25,52.25,6083.0,40.0323,40.0323,39.994,39.994,6083.0
2016-05-20 13:00:00,52.26,52.27,52.25,52.26,4713.0,40.0017,40.0093,39.994,40.0017,4713.0
2016-05-20 13:05:00,52.26,52.26,52.2,52.23,9510.0,40.0017,40.0017,39.9557,39.9787,9510.0
2016-05-20 13:10:00,52.22,52.26,52.22,52.25,4562.0,39.971,40.0017,39.971,39.994,4562.0
2016-05-20 13:15:00,52.24,52.27,52.24,52.27,8486.0,39.9863,40.0093,39.9863,40.0093,8486.0
2016-05-20 13:20:00,52.27,52.29,52.24,52.24,8220.0,40.0093,40.0246,39.9863,39.9863,8220.0
2016-05-20 13:25:00,52.24,52.24,52.17,52.17,7178.0,39.9863,39.9863,39.9328,39.9328,7178.0
2016-05-20 13:30:00,52.16,52.17,52.11,52.12,6387.0,39.9251,39.9328,39.8868,39.8945,6387.0
2016-05-20 13:35:00,52.12,52.15,52.12,52.12,5425.0,39.8945,39.9175,39.8945,39.8945,5425.0
2016-05-20 13:40:00,52.12,52.17,52.11,52.16,9766.0,39.8945,39.9328,39.8868,39.9251,9766.0
2016-05-20 13:45:00,52.15,52.15,52.12,52.13,5179.0,39.9175,39.9175,39.8945,39.9022,5179.0
2016-05-20 13:50:00,52.13,52.15,52.12,52.14,6407.0,39.9022,39.9175,39.8945,39.9098,6407.0
2016-05-20 13:55:00,52.13,52.14,52.11,52.14,7818.0,39.9022,39.9098,39.8868,39.9098,7818.0
2016-05-20 14:00:00,52.14,52.14,52.09,52.11,10377.0,39.9098,39.9098,39.8715,39.8868,10377.0
2016-05-20 14:05:00,52.12,52.14,52.11,52.13,6895.0,39.8945,39.9098,39.8868,39.9022,6895.0
2016-05-20 14:10:00,52.14,52.15,52.11,52.12,6782.0,39.9098,39.9175,39.8868,39.8945,6782.0
2016-05-20 14:15:00,52.12,52.17,52.12,52.16,7315.0,39.8945,39.9328,39.8945,39.9251,7315.0
2016-05-20 14:20:00,52.16,52.2,52.15,52.19,10695.0,39.9251,39.9557,39.9175,39.9481,10695.0
2016-05-20 14:25:00,52.2,52.22,52.19,52.21,3947.0,39.9557,39.971,39.9481,39.9634,3947.0
2016-05-20 14:30:00,52.21,52.21,52.17,52.18,9099.0,39.9634,39.9634,39.9328,39.9404,9099.0
2016-05-20 14:35:00,52.19,52.19,52.15,52.16,9116.0,39.9481,39.9481,39.9175,39.9251,9116.0
2016-05-20 14:40:00,52.17,52.17,52.14,52.15,15380.0,39.9328,39.9328,39.9098,39.9175,15380.0
2016-05-20 14:45:00,52.15,52.18,52.15,52.16,7264.0,39.9175,39.9404,39.9175,39.9251,7264.0
2016-05-20 14:50:00,52.15,52.17,52.15,52.16,3462.0,39.9175,39.9328,39.9175,39.9251,3462.0
2016-05-20 14:55:00,52.16,52.17,52.09,52.11,10112.0,39.9251,39.9328,39.8715,39.8868,10112.0
2016-05-20 15:00:00,52.1,52.1,52.04,52.04,7204.0,39.8792,39.8792,39.8333,39.8333,7204.0
2016-05-20 15:05:00,52.03,52.04,52.0,52.02,9568.0,39.8256,39.8333,39.8026,39.818,9568.0
2016-05-20 15:10:00,52.02,52.07,52.0,52.05,12491.0,39.818,39.8562,39.8026,39.8409,12491.0
2016-05-20 15:15:00,52.05,52.06,52.04,52.04,6029.0,39.8409,39.8486,39.8333,39.8333,6029.0
2016-05-20 15:20:00,52.04,52.04,52.0,52.0,8912.0,39.8333,39.8333,39.8026,39.8026,8912.0
2016-05-20 15:25:00,52.0,52.02,51.98,52.01,13481.0,39.8026,39.818,39.7873,39.8103,13481.0
2016-05-20 15:30:00,52.01,52.03,52.0,52.03,8750.0,39.8103,39.8256,39.8026,39.8256,8750.0
2016-05-20 15:35:00,52.02,52.04,52.0,52.01,13851.0,39.818,39.8333,39.8026,39.8103,13851.0
2016-05-20 15:40:00,52.02,52.05,52.0,52.0,17432.0,39.818,39.8409,39.8026,39.8026,17432.0
2016-05-20 15:45:00,52.01,52.02,51.99,52.0,17421.0,39.8103,39.818,39.795,39.8026,17421.0
2016-05-20 15:50:00,52.0,52.02,51.99,52.02,29704.0,39.8026,39.818,39.795,39.818,29704.0
2016-05-20 15:55:00,52.02,52.04,52.01,52.03,72449.0,39.818,39.8333,39.8103,39.8256,72449.0
2016-05-23 09:30:00,52.09,52.18,52.01,52.16,37287.0,39.8715,39.9404,39.8103,39.9251,37287.0
2016-05-23 09:35:00,52.12,52.13,52.01,52.04,6074.0,39.8945,39.9022,39.8103,39.8333,6074.0
2016-05-23 09:40:00,52.13,52.16,52.08,52.13,7827.0,39.9022,39.9251,39.8639,39.9022,7827.0
2016-05-23 09:45:00,52.13,52.14,52.08,52.09,12882.0,39.9022,39.9098,39.8639,39.8715,12882.0
2016-05-23 09:50:00,52.08,52.08,51.94,51.97,7900.0,39.8639,39.8639,39.7567,39.7797,7900.0
2016-05-23 09:55:00,51.95,51.98,51.89,51.89,7429.0,39.7644,39.7873,39.7184,39.7184,7429.0
2016-05-23 10:00:00,51.9,52.0,51.9,51.96,8120.0,39.7261,39.8026,39.7261,39.772,8120.0
2016-05-23 10:05:00,51.96,51.98,51.94,51.96,5516.0,39.772,39.7873,39.7567,39.772,5516.0
2016-05-23 10:10:00,51.96,51.98,51.9,51.91,3893.0,39.772,39.7873,39.7261,39.7338,3893.0
2016-05-23 10:15:00,51.92,51.92,51.85,51.86,8099.0,39.7414,39.7414,39.6878,39.6955,8099.0
2016-05-23 10:20:00,51.89,51.97,51.89,51.95,4870.0,39.7184,39.7797,39.7184,39.7644,4870.0
2016-05-23 10:25:00,51.95,51.96,51.91,51.91,6539.0,39.7644,39.772,39.7338,39.7338,6539.0
2016-05-23 10:30:00,51.92,51.99,51.91,51.98,5803.0,39.7414,39.795,39.7338,39.7873,5803.0
2016-05-23 10:35:00,51.98,51.99,51.93,51.93,6790.0,39.7873,39.795,39.7491,39.7491,6790.0
2016-05-23 10:40:00,51.94,51.97,51.89,51.93,13264.0,39.7567,39.7797,39.7184,39.7491,13264.0
2016-05-23 10:45:00,51.93,51.94,51.85,51.87,6901.0,39.7491,39.7567,39.6878,39.7031,6901.0
2016-05-23 10:50:00,51.87,51.87,51.82,51.82,9596.0,39.7031,39.7031,39.6649,39.6649,9596.0
2016-05-23 10:55:00,51.81,51.83,51.79,51.82,5317.0,39.6572,39.6725,39.6419,39.6649,5317.0
2016-05-23 11:00:00,51.82,51.83,51.8,51.82,5628.0,39.6649,39.6725,39.6496,39.6649,5628.0
2016-05-23 11:05:00,51.82,51.89,51.82,51.89,3011.0,39.6649,39.7184,39.6649,39.7184,3011.0
2016-05-23 11:10:00,51.88,51.9,51.86,51.88,7032.0,39.7108,39.7261,39.6955,39.7108,7032.0
2016-05-23 11:15:00,51.88,51.89,51.85,51.87,5871.0,39.7108,39.7184,39.6878,39.7031,5871.0
2016-05-23 11:20:00,51.86,51.87,51.83,51.84,4755.0,39.6955,39.7031,39.6725,39.6802,4755.0
2016-05-23 11:25:00,51.84,51.85,51.81,51.84,7431.0,39.6802,39.6878,39.6572,39.6802,7431.0
2016-05-23 11:30:00,51.85,51.85,51.76,51.78,20342.0,39.6878,39.6878,39.6189,39.6342,20342.0
2016-05-23 11:35:00,51.78,51.79,51.74,51.75,8832.0,39.6342,39.6419,39.6036,39.6113,8832.0
2016-05-23 11:40:00,51.76,51.8,51.75,51.78,6481.0,39.6189,39.6496,39.6113,39.6342,6481.0
2016-05-23 11:45:00,51.8,51.8,51.77,51.8,4000.0,39.6496,39.6496,39.6266,39.6496,4000.0
2016-05-23 11:50:00,51.8,51.81,51.77,51.79,11959.0,39.6496,39.6572,39.6266,39.6419,11959.0
2016-05-23 11:55:00,51.8,51.87,51.8,51.85,8559.0,39.6496,39.7031,39.6496,39.6878,8559.0
2016-05-23 12:00:00,51.85,51.89,51.84,51.89,5830.0,39.6878,39.7184,39.6802,39.7184,5830.0
2016-05-23 12:05:00,51.89,51.9,51.83,51.83,6828.0,39.7184,39.7261,39.6725,39.6725,6828.0
2016-05-23 12:10:00,51.84,51.89,51.84,51.88,12868.0,39.6802,39.7184,39.6802,39.7108,12868.0
2016-05-23 12:15:00,51.88,51.92,51.88,51.9,5678.0,39.7108,39.7414,39.7108,39.7261,5678.0
2016-05-23 12:20:00,51.9,51.92,51.9,51.9,4652.0,39.7261,39.7414,39.7261,39.7261,4652.0
2016-05-23 12:25:00,51.9,51.9,51.87,51.88,5212.0,39.7261,39.7261,39.7031,39.7108,5212.0
2016-05-23 12:30:00,51.87,51.88,51.84,51.85,5993.0,39.7031,39.7108,39.6802,39.6878,5993.0
2016-05-23 12:35:00,51.85,51.88,51.84,51.85,6779.0,39.6878,39.7108,39.6802,39.6878,6779.0
2016-05-23 12:40:00,51.86,51.9,51.83,51.89,7516.0,39.6955,39.7261,39.6725,39.7184,7516.0
2016-05-23 12:45:00,51.9,51.9,51.87,51.89,3719.0,39.7261,39.7261,39.7031,39.7184,3719.0
2016-05-23 12:50:00,51.88,51.88,51.85,51.87,6976.0,39.7108,39.7108,39.6878,39.7031,6976.0
2016-05-23 12:55:00,51.88,51.89,51.87,51.88,4863.0,39.7108,39.7184,39.7031,39.7108,4863.0
2016-05-23 13:00:00,51.89,51.94,51.89,51.91,7591.0,39.7184,39.7567,39.7184,39.7338,7591.0
2016-05-23 13:05:00,51.91,51.92,51.89,51.9,3467.0,39.7338,39.7414,39.7184,39.7261,3467.0
2016-05-23 13:10:00,51.89,51.94,51.88,51.94,3450.0,39.7184,39.7567,39.7108,39.7567,3450.0
2016-05-23 13:15:00,51.95,51.97,51.93,51.96,6021.0,39.7644,39.7797,39.7491,39.772,6021.0
2016-05-23 13:20:00,51.96,51.98,51.92,51.92,16576.0,39.772,39.7873,39.7414,39.7414,16576.0
2016-05-23 13:25:00,51.92,51.93,51.92,51.93,9810.0,39.7414,39.7491,39.7414,39.7491,9810.0
2016-05-23 13:30:00,51.93,51.93,51.9,51.91,5062.0,39.7491,39.7491,39.7261,39.7338,5062.0
2016-05-23 13:35:00,51.9,51.91,51.89,51.9,3538.0,39.7261,39.7338,39.7184,39.7261,3538.0
2016-05-23 13:40:00,51.91,51.91,51.86,51.86,8199.0,39.7338,39.7338,39.6955,39.6955,8199.0
2016-05-23 13:45:00,51.87,51.91,51.86,51.9,7260.0,39.7031,39.7338,39.6955,39.7261,7260.0
2016-05-23 13:50:00,51.9,51.93,51.89,51.92,7660.0,39.7261,39.7491,39.7184,39.7414,7660.0
2016-05-23 13:55:00,51.93,51.97,51.93,51.94,9700.0,39.7491,39.7797,39.7491,39.7567,9700.0
2016-05-23 14:00:00,51.94,51.96,51.92,51.95,16267.0,39.7567,39.772,39.7414,39.7644,16267.0
2016-05-23 14:05:00,51.95,51.96,51.94,51.95,5048.0,39.7644,39.772,39.7567,39.7644,5048.0
2016-05-23 14:10:00,51.94,51.96,51.94,51.95,5996.0,39.7567,39.772,39.7567,39.7644,5996.0
2016-05-23 14:15:00,51.96,52.0,51.96,51.98,6062.0,39.772,39.8026,39.772,39.7873,6062.0
2016-05-23 14:20:00,51.98,51.99,51.97,51.98,8771.0,39.7873,39.795,39.7797,39.7873,8771.0
2016-05-23 14:25:00,51.97,52.01,51.95,52.0,21876.0,39.7797,39.8103,39.7644,39.8026,21876.0
2016-05-23 14:30:00,52.01,52.02,51.96,51.96,13502.0,39.8103,39.818,39.772,39.772,13502.0
2016-05-23 14:35:00,51.96,51.97,51.96,51.96,3182.0,39.772,39.7797,39.772,39.772,3182.0
2016-05-23 14:40:00,51.96,52.0,51.95,51.99,11563.0,39.772,39.8026,39.7644,39.795,11563.0
2016-05-23 14:45:00,51.99,51.99,51.93,51.96,7960.0,39.795,39.795,39.7491,39.772,7960.0
2016-05-23 14:50:00,51.96,51.96,51.93,51.94,4900.0,39.772,39.772,39.7491,39.7567,4900.0
2016-05-23 14:55:00,51.93,51.94,51.89,51.9,6390.0,39.7491,39.7567,39.7184,39.7261,6390.0
2016-05-23 15:00:00,51.91,51.93,51.89,51.9,11549.0,39.7338,39.7491,39.7184,39.7261,11549.0
2016-05-23 15:05:00,51.9,51.92,51.89,51.92,5089.0,39.7261,39.7414,39.7184,39.7414,5089.0
2016-05-23 15:10:00,51.91,51.91,51.86,51.87,13058.0,39.7338,39.7338,39.6955,39.7031,13058.0
2016-05-23 15:15:00,51.87,51.88,51.86,51.86,6856.0,39.7031,39.7108,39.6955,39.6955,6856.0
2016-05-23 15:20:00,51.86,51.88,51.85,51.88,5255.0,39.6955,39.7108,39.6878,39.7108,5255.0
2016-05-23 15:25:00,51.87,51.87,51.85,51.86,9689.0,39.7031,39.7031,39.6878,39.6955,9689.0
2016-05-23 15:30:00,51.86,51.88,51.83,51.84,69819.0,39.6955,39.7108,39.6725,39.6802,69819.0
2016-05-23 15:35:00,51.84,51.84,51.77,51.78,72189.0,39.6802,39.6802,39.6266,39.6342,72189.0
2016-05-23 15:40:00,51.78,51.79,51.76,51.76,63785.0,39.6342,39.6419,39.6189,39.6189,63785.0
2016-05-23 15:45:00,51.76,51.79,51.74,51.77,31208.0,39.6189,39.6419,39.6036,39.6266,31208.0
2016-05-23 15:50:00,51.77,51.79,51.74,51.75,31549.0,39.6266,39.6419,39.6036,39.6113,31549.0
2016-05-23 15:55:00,51.74,51.75,51.71,51.74,83694.0,39.6036,39.6113,39.5807,39.6036,83694.0
2016-05-24 09:30:00,52.04,52.08,51.95,52.05,32606.0,39.8333,39.8639,39.7644,39.8409,32606.0
2016-05-24 09:35:00,52.08,52.24,52.05,52.21,31244.0,39.8639,39.9863,39.8409,39.9634,31244.0
2016-05-24 09:40:00,52.23,52.3,52.2,52.28,19390.0,39.9787,40.0323,39.9557,40.017,19390.0
2016-05-24 09:45:00,52.29,52.39,52.27,52.36,23652.0,40.0246,40.1012,40.0093,40.0782,23652.0
2016-05-24 09:50:00,52.37,52.43,52.35,52.41,15146.0,40.0859,40.1318,40.0705,40.1165,15146.0
2016-05-24 09:55:00,52.42,52.47,52.39,52.39,8457.0,40.1241,40.1624,40.1012,40.1012,8457.0
2016-05-24 10:00:00,52.4,52.5,52.39,52.49,24119.0,40.1088,40.1854,40.1012,40.1777,24119.0
2016-05-24 10:05:00,52.48,52.61,52.48,52.58,25148.0,40.1701,40.2696,40.1701,40.2466,25148.0
2016-05-24 10:10:00,52.58,52.58,52.5,52.51,6160.0,40.2466,40.2466,40.1854,40.193,6160.0
2016-05-24 10:15:00,52.51,52.57,52.51,52.56,7760.0,40.193,40.2389,40.193,40.2313,7760.0
2016-05-24 10:20:00,52.57,52.6,52.53,52.59,13418.0,40.2389,40.2619,40.2083,40.2543,13418.0
2016-05-24 10:25:00,52.59,52.63,52.59,52.62,12109.0,40.2543,40.2849,40.2543,40.2772,12109.0
2016-05-24 10:30:00,52.62,52.68,52.61,52.64,9410.0,40.2772,40.3231,40.2696,40.2925,9410.0
2016-05-24 10:35:00,52.65,52.72,52.65,52.67,9368.0,40.3002,40.3538,40.3002,40.3155,9368.0
2016-05-24 10:40:00,52.68,52.71,52.63,52.63,8497.0,40.3231,40.3461,40.2849,40.2849,8497.0
2016-05-24 10:45:00,52.63,52.72,52.62,52.7,14600.0,40.2849,40.3538,40.2772,40.3384,14600.0
2016-05-24 10:50:00,52.71,52.74,52.7,52.74,16816.0,40.3461,40.3691,40.3384,40.3691,16816.0
2016-05-24 10:55:00,52.73,52.74,52.68,52.71,28478.0,40.3614,40.3691,40.3231,40.3461,28478.0
2016-05-24 11:00:00,52.72,52.79,52.72,52.78,18421.0,40.3538,40.4073,40.3538,40.3997,18421.0
2016-05-24 11:05:00,52.77,52.77,52.73,52.73,8717.0,40.392,40.392,40.3614,40.3614,8717.0
2016-05-24 11:10:00,52.73,52.77,52.73,52.73,9051.0,40.3614,40.392,40.3614,40.3614,9051.0
2016-05-24 11:15:00,52.74,52.75,52.72,52.75,10832.0,40.3691,40.3767,40.3538,40.3767,10832.0
2016-05-24 11:20:00,52.75,52.77,52.73,52.75,11953.0,40.3767,40.392,40.3614,40.3767,11953.0
2016-05-24 11:25:00,52.74,52.8,52.74,52.76,27385.0,40.3691,40.415,40.3691,40.3844,27385.0
2016-05-24 11:30:00,52.77,52.79,52.73,52.77,10706.0,40.392,40.4073,40.3614,40.392,10706.0
2016-05-24 11:35:00,52.76,52.79,52.74,52.75,13925.0,40.3844,40.4073,40.3691,40.3767,13925.0
2016-05-24 11:40:00,52.74,52.82,52.74,52.81,14056.0,40.3691,40.4303,40.3691,40.4226,14056.0
2016-05-24 11:45:00,52.81,52.82,52.8,52.8,6502.0,40.4226,40.4303,40.415,40.415,6502.0
2016-05-24 11:50:00,52.8,52.83,52.78,52.82,15450.0,40.415,40.438,40.3997,40.4303,15450.0
2016-05-24 11:55:00,52.83,52.85,52.8,52.8,9464.0,40.438,40.4533,40.415,40.415,9464.0
2016-05-24 12:00:00,52.82,52.82,52.8,52.8,14418.0,40.4303,40.4303,40.415,40.415,14418.0
2016-05-24 12:05:00,52.8,52.81,52.77,52.8,11974.0,40.415,40.4226,40.392,40.415,11974.0
2016-05-24 12:10:00,52.79,52.8,52.76,52.78,12858.0,40.4073,40.415,40.3844,40.3997,12858.0
2016-05-24 12:15:00,52.78,52.79,52.75,52.77,11383.0,40.3997,40.4073,40.3767,40.392,11383.0
2016-05-24 12:20:00,52.77,52.78,52.74,52.75,5785.0,40.392,40.3997,40.3691,40.3767,5785.0
2016-05-24 12:25:00,52.75,52.77,52.74,52.75,8057.0,40.3767,40.392,40.3691,40.3767,8057.0
2016-05-24 12:30:00,52.75,52.76,52.74,52.74,9775.0,40.3767,40.3844,40.3691,40.3691,9775.0
2016-05-24 12:35:00,52.75,52.76,52.73,52.74,13790.0,40.3767,40.3844,40.3614,40.3691,13790.0
2016-05-24 12:40:00,52.75,52.78,52.74,52.78,19705.0,40.3767,40.3997,40.3691,40.3997,19705.0
2016-05-24 12:45:00,52.79,52.8,52.78,52.8,3261.0,40.4073,40.415,40.3997,40.415,3261.0
2016-05-24 12:50:00,52.8,52.86,52.79,52.84,22090.0,40.415,40.4609,40.4073,40.4456,22090.0
2016-05-24 12:55:00,52.83,52.86,52.83,52.85,6906.0,40.438,40.4609,40.438,40.4533,6906.0
2016-05-24 13:00:00,52.86,52.86,52.84,52.86,11390.0,40.4609,40.4609,40.4456,40.4609,11390.0
2016-05-24 13:05:00,52.85,52.86,52.8,52.8,14355.0,40.4533,40.4609,40.415,40.415,14355.0
2016-05-24 13:10:00,52.81,52.83,52.79,52.79,23347.0,40.4226,40.438,40.4073,40.4073,23347.0
2016-05-24 13:15:00,52.79,52.81,52.79,52.8,5593.0,40.4073,40.4226,40.4073,40.415,5593.0
2016-05-24 13:20:00,52.81,52.82,52.8,52.81,12106.0,40.4226,40.4303,40.415,40.4226,12106.0
2016-05-24 13:25:00,52.81,52.85,52.8,52.85,23215.0,40.4226,40.4533,40.415,40.4533,23215.0
2016-05-24 13:30:00,52.85,52.87,52.84,52.86,11759.0,40.4533,40.4686,40.4456,40.4609,11759.0
2016-05-24 13:35:00,52.87,52.87,52.83,52.84,13719.0,40.4686,40.4686,40.438,40.4456,13719.0
2016-05-24 13:40:00,52.85,52.85,52.78,52.81,25820.0,40.4533,40.4533,40.3997,40.4226,25820.0
2016-05-24 13:45:00,52.81,52.88,52.8,52.88,34477.0,40.4226,40.4762,40.415,40.4762,34477.0
2016-05-24 13:50:00,52.88,52.89,52.86,52.87,35961.0,40.4762,40.4839,40.4609,40.4686,35961.0
2016-05-24 13:55:00,52.87,52.89,52.86,52.89,16207.0,40.4686,40.4839,40.4609,40.4839,16207.0
2016-05-24 14:00:00,52.88,52.89,52.85,52.86,18158.0,40.4762,40.4839,40.4533,40.4609,18158.0
2016-05-24 14:05:00,52.87,52.89,52.85,52.88,9811.0,40.4686,40.4839,40.4533,40.4762,9811.0
2016-05-24 14:10:00,52.88,52.95,52.88,52.94,14691.0,40.4762,40.5298,40.4762,40.5222,14691.0
2016-05-24 14:15:00,52.95,52.97,52.94,52.97,24546.0,40.5298,40.5451,40.5222,40.5451,24546.0
2016-05-24 14:20:00,52.96,52.97,52.94,52.95,16542.0,40.5375,40.5451,40.5222,40.5298,16542.0
2016-05-24 14:25:00,52.95,52.96,52.93,52.94,11577.0,40.5298,40.5375,40.5145,40.5222,11577.0
2016-05-24 14:30:00,52.94,52.95,52.9,52.94,16831.0,40.5222,40.5298,40.4915,40.5222,16831.0
2016-05-24 14:35:00,52.94,52.95,52.92,52.94,11705.0,40.5222,40.5298,40.5068,40.5222,11705.0
2016-05-24 14:40:00,52.95,52.97,52.94,52.94,27957.0,40.5298,40.5451,40.5222,40.5222,27957.0
2016-05-24 14:45:00,52.93,52.97,52.92,52.96,9172.0,40.5145,40.5451,40.5068,40.5375,9172.0
2016-05-24 14:50:00,52.97,53.0,52.97,52.98,14472.0,40.5451,40.5681,40.5451,40.5528,14472.0
2016-05-24 14:55:00,52.99,53.0,52.99,52.99,12612.0,40.5604,40.5681,40.5604,40.5604,12612.0
2016-05-24 15:00:00,53.0,53.0,52.96,52.96,21111.0,40.5681,40.5681,40.5375,40.5375,21111.0
2016-05-24 15:05:00,52.97,52.99,52.96,52.99,11015.0,40.5451,40.5604,40.5375,40.5604,11015.0
2016-05-24 15:10:00,52.99,53.02,52.99,53.01,21214.0,40.5604,40.5834,40.5604,40.5757,21214.0
2016-05-24 15:15:00,53.02,53.08,53.01,53.08,23790.0,40.5834,40.6293,40.5757,40.6293,23790.0
2016-05-24 15:20:00,53.07,53.13,53.07,53.13,21545.0,40.6217,40.6676,40.6217,40.6676,21545.0
2016-05-24 15:25:00,53.12,53.13,53.08,53.12,38968.0,40.6599,40.6676,40.6293,40.6599,38968.0
2016-05-24 15:30:00,53.12,53.12,53.05,53.09,48374.0,40.6599,40.6599,40.6064,40.637,48374.0
2016-05-24 15:35:00,53.09,53.1,53.07,53.09,30060.0,40.637,40.6446,40.6217,40.637,30060.0
2016-05-24 15:40:00,53.09,53.12,53.06,53.09,36669.0,40.637,40.6599,40.614,40.637,36669.0
2016-05-24 15:45:00,53.1,53.12,53.09,53.1,38907.0,40.6446,40.6599,40.637,40.6446,38907.0
2016-05-24 15:50:00,53.1,53.13,53.08,53.13,59440.0,40.6446,40.6676,40.6293,40.6676,59440.0
2016-05-24 15:55:00,53.13,53.13,53.09,53.09,92243.0,40.6676,40.6676,40.637,40.637,92243.0
2016-05-25 09:30:00,53.23,53.46,53.19,53.41,38802.0,40.7441,40.9202,40.7135,40.8819,38802.0
2016-05-25 09:35:00,53.45,53.45,53.34,53.4,7894.0,40.9125,40.9125,40.8283,40.8743,7894.0
2016-05-25 09:40:00,53.4,53.42,53.26,53.39,12676.0,40.8743,40.8896,40.7671,40.8666,12676.0
2016-05-25 09:45:00,53.38,53.41,53.29,53.38,29510.0,40.8589,40.8819,40.7901,40.8589,29510.0
2016-05-25 09:50:00,53.39,53.49,53.39,53.46,20947.0,40.8666,40.9431,40.8666,40.9202,20947.0
2016-05-25 09:55:00,53.45,53.53,53.43,53.48,24498.0,40.9125,40.9738,40.8972,40.9355,24498.0
2016-05-25 10:00:00,53.47,53.5,53.4,53.4,14961.0,40.9278,40.9508,40.8743,40.8743,14961.0
2016-05-25 10:05:00,53.4,53.47,53.38,53.43,12698.0,40.8743,40.9278,40.8589,40.8972,12698.0
2016-05-25 10:10:00,53.44,53.49,53.43,53.44,68434.0,40.9049,40.9431,40.8972,40.9049,68434.0
2016-05-25 10:15:00,53.44,53.46,53.42,53.45,28935.0,40.9049,40.9202,40.8896,40.9125,28935.0
2016-05-25 10:20:00,53.46,53.47,53.42,53.47,10885.0,40.9202,40.9278,40.8896,40.9278,10885.0
2016-05-25 10:25:00,53.46,53.48,53.35,53.36,11090.0,40.9202,40.9355,40.836,40.8436,11090.0
2016-05-25 10:30:00,53.35,53.41,53.35,53.39,11838.0,40.836,40.8819,40.836,40.8666,11838.0
2016-05-25 10:35:00,53.39,53.4,53.34,53.36,8170.0,40.8666,40.8743,40.8283,40.8436,8170.0
2016-05-25 10:40:00,53.36,53.39,53.36,53.38,12663.0,40.8436,40.8666,40.8436,40.8589,12663.0
2016-05-25 10:45:00,53.39,53.42,53.37,53.39,26272.0,40.8666,40.8896,40.8513,40.8666,26272.0
2016-05-25 10:50:00,53.37,53.44,53.35,53.41,21415.0,40.8513,40.9049,40.836,40.8819,21415.0
2016-05-25 10:55:00,53.4,53.42,53.36,53.41,14127.0,40.8743,40.8896,40.8436,40.8819,14127.0
2016-05-25 11:00:00,53.4,53.43,53.38,53.43,12945.0,40.8743,40.8972,40.8589,40.8972,12945.0
2016-05-25 11:05:00,53.43,53.46,53.4,53.42,13790.0,40.8972,40.9202,40.8743,40.8896,13790.0
2016-05-25 11:10:00,53.41,53.44,53.39,53.4,14347.0,40.8819,40.9049,40.8666,40.8743,14347.0
2016-05-25 11:15:00,53.41,53.48,53.41,53.48,10062.0,40.8819,40.9355,40.8819,40.9355,10062.0
2016-05-25 11:20:00,53.47,53.48,53.43,53.43,15503.0,40.9278,40.9355,40.8972,40.8972,15503.0
2016-05-25 11:25:00,53.43,53.48,53.42,53.47,8626.0,40.8972,40.9355,40.8896,40.9278,8626.0
2016-05-25 11:30:00,53.46,53.51,53.45,53.51,8236.0,40.9202,40.9585,40.9125,40.9585,8236.0
2016-05-25 11:35:00,53.52,53.55,53.52,53.53,10595.0,40.9661,40.9891,40.9661,40.9738,10595.0
2016-05-25 11:40:00,53.53,53.54,53.52,53.54,14479.0,40.9738,40.9814,40.9661,40.9814,14479.0
2016-05-25 11:45:00,53.53,53.56,53.52,53.53,10400.0,40.9738,40.9967,40.9661,40.9738,10400.0
2016-05-25 11:50:00,53.52,53.55,53.5,53.53,15018.0,40.9661,40.9891,40.9508,40.9738,15018.0
2016-05-25 11:55:00,53.53,53.6,53.51,53.59,10979.0,40.9738,41.0273,40.9585,41.0197,10979.0
2016-05-25 12:00:00,53.59,53.62,53.59,53.61,11290.0,41.0197,41.0427,41.0197,41.035,11290.0
2016-05-25 12:05:00,53.6,53.61,53.55,53.55,7568.0,41.0273,41.035,40.9891,40.9891,7568.0
2016-05-25 12:10:00,53.56,53.59,53.56,53.57,11873.0,40.9967,41.0197,40.9967,41.0044,11873.0
2016-05-25 12:15:00,53.56,53.59,53.54,53.54,10136.0,40.9967,41.0197,40.9814,40.9814,10136.0
2016-05-25 12:20:00,53.54,53.56,53.52,53.54,21597.0,40.9814,40.9967,40.9661,40.9814,21597.0
2016-05-25 12:25:00,53.53,53.53,53.51,53.52,7973.0,40.9738,40.9738,40.9585,40.9661,7973.0
2016-05-25 12:30:00,53.52,53.56,53.51,53.55,9792.0,40.9661,40.9967,40.9585,40.9891,9792.0
2016-05-25 12:35:00,53.55,53.57,53.52,53.55,13851.0,40.9891,41.0044,40.9661,40.9891,13851.0
2016-05-25 12:40:00,53.55,53.58,53.55,53.56,6818.0,40.9891,41.012,40.9891,40.9967,6818.0
2016-05-25 12:45:00,53.56,53.57,53.52,53.52,15885.0,40.9967,41.0044,40.9661,40.9661,15885.0
2016-05-25 12:50:00,53.51,53.53,53.49,53.49,7693.0,40.9585,40.9738,40.9431,40.9431,7693.0
2016-05-25 12:55:00,53.5,53.51,53.48,53.5,6535.0,40.9508,40.9585,40.9355,40.9508,6535.0
2016-05-25 13:00:00,53.5,53.6,53.5,53.59,12707.0,40.9508,41.0273,40.9508,41.0197,12707.0
2016-05-25 13:05:00,53.59,53.64,53.59,53.62,16100.0,41.0197,41.058,41.0197,41.0427,16100.0
2016-05-25 13:10:00,53.63,53.64,53.59,53.63,14263.0,41.0503,41.058,41.0197,41.0503,14263.0
2016-05-25 13:15:00,53.63,53.68,53.62,53.67,12996.0,41.0503,41.0886,41.0427,41.0809,12996.0
2016-05-25 13:20:00,53.66,53.69,53.62,53.68,13834.0,41.0733,41.0962,41.0427,41.0886,13834.0
2016-05-25 13:25:00,53.67,53.68,53.65,53.65,7758.0,41.0809,41.0886,41.0656,41.0656,7758.0
2016-05-25 13:30:00,53.65,53.69,53.65,53.69,13227.0,41.0656,41.0962,41.0656,41.0962,13227.0
2016-05-25 13:35:00,53.68,53.69,53.65,53.65,5965.0,41.0886,41.0962,41.0656,41.0656,5965.0
2016-05-25 13:40:00,53.65,53.65,53.59,53.62,14591.0,41.0656,41.0656,41.0197,41.0427,14591.0
2016-05-25 13:45:00,53.63,53.63,53.6,53.61,8936.0,41.0503,41.0503,41.0273,41.035,8936.0
2016-05-25 13:50:00,53.6,53.64,53.6,53.64,14112.0,41.0273,41.058,41.0273,41.058,14112.0
2016-05-25 13:55:00,53.63,53.67,53.62,53.67,9611.0,41.0503,41.0809,41.0427,41.0809,9611.0
2016-05-25 14:00:00,53.67,53.67,53.56,53.56,11688.0,41.0809,41.0809,40.9967,40.9967,11688.0
2016-05-25 14:05:00,53.56,53.57,53.54,53.56,9181.0,40.9967,41.0044,40.9814,40.9967,9181.0
2016-05-25 14:10:00,53.57,53.58,53.56,53.56,15986.0,41.0044,41.012,40.9967,40.9967,15986.0
2016-05-25 14:15:00,53.56,53.59,53.55,53.59,17594.0,40.9967,41.0197,40.9891,41.0197,17594.0
2016-05-25 14:20:00,53.59,53.6,53.57,53.6,19108.0,41.0197,41.0273,41.0044,41.0273,19108.0
2016-05-25 14:25:00,53.6,53.62,53.59,53.59,16470.0,41.0273,41.0427,41.0197,41.0197,16470.0
2016-05-25 14:30:00,53.58,53.61,53.55,53.61,16483.0,41.012,41.035,40.9891,41.035,16483.0
2016-05-25 14:35:00,53.61,53.65,53.6,53.62,12521.0,41.035,41.0656,41.0273,41.0427,12521.0
2016-05-25 14:40:00,53.62,53.62,53.56,53.58,8622.0,41.0427,41.0427,40.9967,41.012,8622.0
2016-05-25 14:45:00,53.57,53.64,53.52,53.52,19453.0,41.0044,41.058,40.9661,40.9661,19453.0
2016-05-25 14:50:00,53.52,53.56,53.51,53.56,18539.0,40.9661,40.9967,40.9585,40.9967,18539.0
2016-05-25 14:55:00,53.56,53.58,53.5,53.51,19869.0,40.9967,41.012,40.9508,40.9585,19869.0
2016-05-25 15:00:00,53.52,53.53,53.5,53.51,11474.0,40.9661,40.9738,40.9508,40.9585,11474.0
2016-05-25 15:05:00,53.51,53.57,53.49,53.57,18502.0,40.9585,41.0044,40.9431,41.0044,18502.0
2016-05-25 15:10:00,53.57,53.58,53.54,53.55,22306.0,41.0044,41.012,40.9814,40.9891,22306.0
2016-05-25 15:15:00,53.56,53.6,53.55,53.59,17478.0,40.9967,41.0273,40.9891,41.0197,17478.0
2016-05-25 15:20:00,53.6,53.66,53.6,53.64,44399.0,41.0273,41.0733,41.0273,41.058,44399.0
2016-05-25 15:25:00,53.64,53.7,53.61,53.7,36806.0,41.058,41.1039,41.035,41.1039,36806.0
2016-05-25 15:30:00,53.69,53.7,53.65,53.7,20061.0,41.0962,41.1039,41.0656,41.1039,20061.0
2016-05-25 15:35:00,53.69,53.7,53.67,53.68,34551.0,41.0962,41.1039,41.0809,41.0886,34551.0
2016-05-25 15:40:00,53.68,53.69,53.64,53.65,38886.0,41.0886,41.0962,41.058,41.0656,38886.0
2016-05-25 15:45:00,53.65,53.65,53.62,53.64,31380.0,41.0656,41.0656,41.0427,41.058,31380.0
2016-05-25 15:50:00,53.64,53.66,53.63,53.65,98021.0,41.058,41.0733,41.0503,41.0656,98021.0
2016-05-25 15:55:00,53.65,53.71,53.65,53.67,178917.0,41.0656,41.1115,41.0656,41.0809,178917.0
2016-05-26 09:30:00,53.54,53.86,53.51,53.85,31568.0,40.9814,41.2264,40.9585,41.2187,31568.0
2016-05-26 09:35:00,53.82,53.86,53.67,53.69,15980.0,41.1957,41.2264,41.0809,41.0962,15980.0
2016-05-26 09:40:00,53.67,53.73,53.66,53.67,29277.0,41.0809,41.1268,41.0733,41.0809,29277.0
2016-05-26 09:45:00,53.66,53.67,53.58,53.59,33299.0,41.0733,41.0809,41.012,41.0197,33299.0
2016-05-26 09:50:00,53.6,53.62,53.52,53.53,13701.0,41.0273,41.0427,40.9661,40.9738,13701.0
2016-05-26 09:55:00,53.53,53.6,53.52,53.55,17471.0,40.9738,41.0273,40.9661,40.9891,17471.0
2016-05-26 10:00:00,53.57,53.61,53.53,53.56,15982.0,41.0044,41.035,40.9738,40.9967,15982.0
2016-05-26 10:05:00,53.55,53.6,53.49,53.56,17154.0,40.9891,41.0273,40.9431,40.9967,17154.0
2016-05-26 10:10:00,53.56,53.59,53.52,53.54,8082.0,40.9967,41.0197,40.9661,40.9814,8082.0
2016-05-26 10:15:00,53.54,53.63,53.54,53.62,25154.0,40.9814,41.0503,40.9814,41.0427,25154.0
2016-05-26 10:20:00,53.61,53.62,53.57,53.6,17151.0,41.035,41.0427,41.0044,41.0273,17151.0
2016-05-26 10:25:00,53.6,53.64,53.56,53.57,14979.0,41.0273,41.058,40.9967,41.0044,14979.0
2016-05-26 10:30:00,53.58,53.71,53.57,53.68,19126.0,41.012,41.1115,41.0044,41.0886,19126.0
2016-05-26 10:35:00,53.65,53.69,53.61,53.69,8464.0,41.0656,41.0962,41.035,41.0962,8464.0
2016-05-26 10:40:00,53.68,53.71,53.64,53.67,8639.0,41.0886,41.1115,41.058,41.0809,8639.0
2016-05-26 10:45:00,53.66,53.67,53.57,53.59,10878.0,41.0733,41.0809,41.0044,41.0197,10878.0
2016-05-26 10:50:00,53.59,53.59,53.54,53.58,13223.0,41.0197,41.0197,40.9814,41.012,13223.0
2016-05-26 10:55:00,53.57,53.61,53.54,53.58,21990.0,41.0044,41.035,40.9814,41.012,21990.0
2016-05-26 11:00:00,53.56,53.59,53.53,53.58,13249.0,40.9967,41.0197,40.9738,41.012,13249.0
2016-05-26 11:05:00,53.58,53.59,53.54,53.59,8376.0,41.012,41.0197,40.9814,41.0197,8376.0
2016-05-26 11:10:00,53.6,53.66,53.58,53.66,10544.0,41.0273,41.0733,41.012,41.0733,10544.0
2016-05-26 11:15:00,53.66,53.66,53.6,53.62,7062.0,41.0733,41.0733,41.0273,41.0427,7062.0
2016-05-26 11:20:00,53.62,53.66,53.58,53.66,6129.0,41.0427,41.0733,41.012,41.0733,6129.0
2016-05-26 11:25:00,53.65,53.69,53.63,53.69,15985.0,41.0656,41.0962,41.0503,41.0962,15985.0
2016-05-26 11:30:00,53.69,53.73,53.65,53.73,12794.0,41.0962,41.1268,41.0656,41.1268,12794.0
2016-05-26 11:35:00,53.73,53.76,53.72,53.74,9054.0,41.1268,41.1498,41.1192,41.1345,9054.0
2016-05-26 11:40:00,53.74,53.76,53.72,53.75,5979.0,41.1345,41.1498,41.1192,41.1422,5979.0
2016-05-26 11:45:00,53.75,53.76,53.72,53.72,14193.0,41.1422,41.1498,41.1192,41.1192,14193.0
2016-05-26 11:50:00,53.7,53.72,53.66,53.67,6936.0,41.1039,41.1192,41.0733,41.0809,6936.0
2016-05-26 11:55:00,53.66,53.72,53.66,53.69,9269.0,41.0733,41.1192,41.0733,41.0962,9269.0
2016-05-26 12:00:00,53.69,53.72,53.69,53.7,9426.0,41.0962,41.1192,41.0962,41.1039,9426.0
2016-05-26 12:05:00,53.7,53.75,53.7,53.71,11869.0,41.1039,41.1422,41.1039,41.1115,11869.0
2016-05-26 12:10:00,53.7,53.75,53.69,53.73,8144.0,41.1039,41.1422,41.0962,41.1268,8144.0
2016-05-26 12:15:00,53.72,53.75,53.71,53.75,8873.0,41.1192,41.1422,41.1115,41.1422,8873.0
2016-05-26 12:20:00,53.73,53.76,53.73,53.75,7650.0,41.1268,41.1498,41.1268,41.1422,7650.0
2016-05-26 12:25:00,53.76,53.76,53.7,53.73,9937.0,41.1498,41.1498,41.1039,41.1268,9937.0
2016-05-26 12:30:00,53.73,53.75,53.72,53.74,8401.0,41.1268,41.1422,41.1192,41.1345,8401.0
2016-05-26 12:35:00,53.73,53.75,53.72,53.75,5180.0,41.1268,41.1422,41.1192,41.1422,5180.0
2016-05-26 12:40:00,53.75,53.75,53.71,53.72,11116.0,41.1422,41.1422,41.1115,41.1192,11116.0
2016-05-26 12:45:00,53.72,53.72,53.67,53.71,11762.0,41.1192,41.1192,41.0809,41.1115,11762.0
2016-05-26 12:50:00,53.72,53.72,53.68,53.69,13112.0,41.1192,41.1192,41.0886,41.0962,13112.0
2016-05-26 12:55:00,53.69,53.72,53.68,53.71,17130.0,41.0962,41.1192,41.0886,41.1115,17130.0
2016-05-26 13:00:00,53.69,53.7,53.67,53.68,3321.0,41.0962,41.1039,41.0809,41.0886,3321.0
2016-05-26 13:05:00,53.68,53.72,53.68,53.7,10339.0,41.0886,41.1192,41.0886,41.1039,10339.0
2016-05-26 13:10:00,53.69,53.7,53.67,53.69,7537.0,41.0962,41.1039,41.0809,41.0962,7537.0
2016-05-26 13:15:00,53.7,53.76,53.7,53.75,7233.0,41.1039,41.1498,41.1039,41.1422,7233.0
2016-05-26 13:20:00,53.75,53.8,53.74,53.79,20948.0,41.1422,41.1804,41.1345,41.1728,20948.0
2016-05-26 13:25:00,53.79,53.82,53.79,53.81,9445.0,41.1728,41.1957,41.1728,41.1881,9445.0
2016-05-26 13:30:00,53.8,53.84,53.79,53.84,17654.0,41.1804,41.211,41.1728,41.211,17654.0
2016-05-26 13:35:00,53.84,53.85,53.82,53.82,7923.0,41.211,41.2187,41.1957,41.1957,7923.0
2016-05-26 13:40:00,53.81,53.85,53.81,53.84,9627.0,41.1881,41.2187,41.1881,41.211,9627.0
2016-05-26 13:45:00,53.84,53.85,53.81,53.85,11740.0,41.211,41.2187,41.1881,41.2187,11740.0
2016-05-26 13:50:00,53.84,53.85,53.79,53.82,11062.0,41.211,41.2187,41.1728,41.1957,11062.0
2016-05-26 13:55:00,53.81,53.82,53.79,53.82,10571.0,41.1881,41.1957,41.1728,41.1957,10571.0
2016-05-26 14:00:00,53.82,53.86,53.8,53.85,14556.0,41.1957,41.2264,41.1804,41.2187,14556.0
2016-05-26 14:05:00,53.85,53.89,53.84,53.89,25242.0,41.2187,41.2493,41.211,41.2493,25242.0
2016-05-26 14:10:00,53.88,53.91,53.88,53.91,23388.0,41.2417,41.2646,41.2417,41.2646,23388.0
2016-05-26 14:15:00,53.91,53.91,53.9,53.91,5805.0,41.2646,41.2646,41.257,41.2646,5805.0
2016-05-26 14:20:00,53.91,53.95,53.9,53.95,21611.0,41.2646,41.2952,41.257,41.2952,21611.0
2016-05-26 14:25:00,53.94,53.95,53.87,53.88,22702.0,41.2876,41.2952,41.234,41.2417,22702.0
2016-05-26 14:30:00,53.87,53.92,53.87,53.91,9940.0,41.234,41.2723,41.234,41.2646,9940.0
2016-05-26 14:35:00,53.91,53.93,53.9,53.93,55991.0,41.2646,41.2799,41.257,41.2799,55991.0
2016-05-26 14:40:00,53.92,53.96,53.9,53.95,31325.0,41.2723,41.3029,41.257,41.2952,31325.0
2016-05-26 14:45:00,53.96,54.01,53.96,54.0,86150.0,41.3029,41.3412,41.3029,41.3335,86150.0
2016-05-26 14:50:00,54.0,54.01,53.99,54.01,24281.0,41.3335,41.3412,41.3259,41.3412,24281.0
2016-05-26 14:55:00,54.01,54.02,53.97,54.0,24951.0,41.3412,41.3488,41.3106,41.3335,24951.0
2016-05-26 15:00:00,53.99,54.0,53.97,53.98,30448.0,41.3259,41.3335,41.3106,41.3182,30448.0
2016-05-26 15:05:00,53.98,54.01,53.97,53.99,18212.0,41.3182,41.3412,41.3106,41.3259,18212.0
2016-05-26 15:10:00,54.0,54.01,53.99,53.99,19196.0,41.3335,41.3412,41.3259,41.3259,19196.0
2016-05-26 15:15:00,54.0,54.05,53.99,54.02,53085.0,41.3335,41.3718,41.3259,41.3488,53085.0
2016-05-26 15:20:00,54.03,54.03,54.01,54.01,16990.0,41.3565,41.3565,41.3412,41.3412,16990.0
2016-05-26 15:25:00,54.01,54.03,54.01,54.03,27962.0,41.3412,41.3565,41.3412,41.3565,27962.0
2016-05-26 15:30:00,54.03,54.03,54.01,54.02,37384.0,41.3565,41.3565,41.3412,41.3488,37384.0
2016-05-26 15:35:00,54.03,54.03,53.99,54.0,32309.0,41.3565,41.3565,41.3259,41.3335,32309.0
2016-05-26 15:40:00,54.0,54.02,53.99,54.0,44400.0,41.3335,41.3488,41.3259,41.3335,44400.0
2016-05-26 15:45:00,53.99,54.0,53.98,53.98,55696.0,41.3259,41.3335,41.3182,41.3182,55696.0
2016-05-26 15:50:00,53.99,54.0,53.95,53.96,75164.0,41.3259,41.3335,41.2952,41.3029,75164.0
2016-05-26 15:55:00,53.97,53.98,53.96,53.97,169527.0,41.3106,41.3182,41.3029,41.3106,169527.0
2016-05-27 09:30:00,54.07,54.2,53.91,54.07,41469.0,41.3871,41.4866,41.2646,41.3871,41469.0
2016-05-27 09:35:00,54.11,54.2,54.08,54.18,8203.0,41.4177,41.4866,41.3948,41.4713,8203.0
2016-05-27 09:40:00,54.16,54.19,54.12,54.17,13726.0,41.456,41.4789,41.4254,41.4636,13726.0
2016-05-27 09:45:00,54.17,54.19,54.1,54.12,18028.0,41.4636,41.4789,41.4101,41.4254,18028.0
2016-05-27 09:50:00,54.1,54.18,54.09,54.16,16641.0,41.4101,41.4713,41.4024,41.456,16641.0
2016-05-27 09:55:00,54.15,54.17,54.05,54.05,11851.0,41.4483,41.4636,41.3718,41.3718,11851.0
2016-05-27 10:00:00,54.04,54.06,54.0,54.02,15202.0,41.3641,41.3794,41.3335,41.3488,15202.0
2016-05-27 10:05:00,54.03,54.08,54.02,54.07,12711.0,41.3565,41.3948,41.3488,41.3871,12711.0
2016-05-27 10:10:00,54.08,54.09,53.95,53.96,13375.0,41.3948,41.4024,41.2952,41.3029,13375.0
2016-05-27 10:15:00,53.96,53.98,53.91,53.93,13424.0,41.3029,41.3182,41.2646,41.2799,13424.0
2016-05-27 10:20:00,53.93,53.94,53.85,53.9,10243.0,41.2799,41.2876,41.2187,41.257,10243.0
2016-05-27 10:25:00,53.9,53.91,53.87,53.89,17003.0,41.257,41.2646,41.234,41.2493,17003.0
2016-05-27 10:30:00,53.89,53.92,53.86,53.9,11042.0,41.2493,41.2723,41.2264,41.257,11042.0
2016-05-27 10:35:00,53.9,53.96,53.9,53.96,8336.0,41.257,41.3029,41.257,41.3029,8336.0
2016-05-27 10:40:00,53.95,53.98,53.93,53.98,11827.0,41.2952,41.3182,41.2799,41.3182,11827.0
2016-05-27 10:45:00,53.98,54.02,53.95,53.96,14756.0,41.3182,41.3488,41.2952,41.3029,14756.0
2016-05-27 10:50:00,53.97,53.98,53.95,53.97,6638.0,41.3106,41.3182,41.2952,41.3106,6638.0
2016-05-27 10:55:00,53.96,53.96,53.88,53.9,16552.0,41.3029,41.3029,41.2417,41.257,16552.0
2016-05-27 11:00:00,53.9,53.98,53.9,53.97,13516.0,41.257,41.3182,41.257,41.3106,13516.0
2016-05-27 11:05:00,53.97,54.05,53.96,54.05,12415.0,41.3106,41.3718,41.3029,41.3718,12415.0
2016-05-27 11:10:00,54.03,54.05,53.98,53.99,10746.0,41.3565,41.3718,41.3182,41.3259,10746.0
2016-05-27 11:15:00,53.98,54.01,53.93,53.95,17580.0,41.3182,41.3412,41.2799,41.2952,17580.0
2016-05-27 11:20:00,53.95,53.97,53.94,53.97,8771.0,41.2952,41.3106,41.2876,41.3106,8771.0
2016-05-27 11:25:00,53.97,54.06,53.95,54.05,13167.0,41.3106,41.3794,41.2952,41.3718,13167.0
2016-05-27 11:30:00,54.06,54.13,54.06,54.1,14527.0,41.3794,41.433,41.3794,41.4101,14527.0
2016-05-27 11:35:00,54.1,54.13,54.06,54.07,12754.0,41.4101,41.433,41.3794,41.3871,12754.0
2016-05-27 11:40:00,54.06,54.08,54.0,54.03,8082.0,41.3794,41.3948,41.3335,41.3565,8082.0
2016-05-27 11:45:00,54.03,54.07,54.03,54.05,9974.0,41.3565,41.3871,41.3565,41.3718,9974.0
2016-05-27 11:50:00,54.06,54.08,54.04,54.08,10882.0,41.3794,41.3948,41.3641,41.3948,10882.0
2016-05-27 11:55:00,54.08,54.09,54.05,54.06,6973.0,41.3948,41.4024,41.3718,41.3794,6973.0
2016-05-27 12:00:00,54.06,54.09,54.04,54.08,11732.0,41.3794,41.4024,41.3641,41.3948,11732.0
2016-05-27 12:05:00,54.08,54.11,54.08,54.1,12024.0,41.3948,41.4177,41.3948,41.4101,12024.0
2016-05-27 12:10:00,54.1,54.15,54.09,54.14,21458.0,41.4101,41.4483,41.4024,41.4407,21458.0
2016-05-27 12:15:00,54.14,54.15,54.09,54.11,7943.0,41.4407,41.4483,41.4024,41.4177,7943.0
2016-05-27 12:20:00,54.11,54.12,54.09,54.09,6222.0,41.4177,41.4254,41.4024,41.4024,6222.0
2016-05-27 12:25:00,54.08,54.12,54.08,54.12,12917.0,41.3948,41.4254,41.3948,41.4254,12917.0
2016-05-27 12:30:00,54.12,54.21,54.11,54.2,60552.0,41.4254,41.4943,41.4177,41.4866,60552.0
2016-05-27 12:35:00,54.19,54.2,54.13,54.13,11534.0,41.4789,41.4866,41.433,41.433,11534.0
2016-05-27 12:40:00,54.14,54.19,54.13,54.18,19448.0,41.4407,41.4789,41.433,41.4713,19448.0
2016-05-27 12:45:00,54.18,54.21,54.18,54.19,14430.0,41.4713,41.4943,41.4713,41.4789,14430.0
2016-05-27 12:50:00,54.19,54.21,54.17,54.2,18758.0,41.4789,41.4943,41.4636,41.4866,18758.0
2016-05-27 12:55:00,54.19,54.2,54.15,54.18,34183.0,41.4789,41.4866,41.4483,41.4713,34183.0
2016-05-27 13:00:00,54.18,54.19,54.15,54.16,9797.0,41.4713,41.4789,41.4483,41.456,9797.0
2016-05-27 13:05:00,54.17,54.21,54.16,54.16,15579.0,41.4636,41.4943,41.456,41.456,15579.0
2016-05-27 13:10:00,54.16,54.18,54.16,54.16,10554.0,41.456,41.4713,41.456,41.456,10554.0
2016-05-27 13:15:00,54.16,54.2,54.15,54.19,26566.0,41.456,41.4866,41.4483,41.4789,26566.0
2016-05-27 13:20:00,54.2,54.21,54.16,54.16,7625.0,41.4866,41.4943,41.456,41.456,7625.0
2016-05-27 13:25:00,54.16,54.19,54.15,54.18,7226.0,41.456,41.4789,41.4483,41.4713,7226.0
2016-05-27 13:30:00,54.17,54.19,54.16,54.18,6463.0,41.4636,41.4789,41.456,41.4713,6463.0
2016-05-27 13:35:00,54.18,54.19,54.12,54.12,13710.0,41.4713,41.4789,41.4254,41.4254,13710.0
2016-05-27 13:40:00,54.11,54.2,54.09,54.2,34138.0,41.4177,41.4866,41.4024,41.4866,34138.0
2016-05-27 13:45:00,54.2,54.2,54.18,54.19,7783.0,41.4866,41.4866,41.4713,41.4789,7783.0
2016-05-27 13:50:00,54.19,54.2,54.15,54.2,21887.0,41.4789,41.4866,41.4483,41.4866,21887.0
2016-05-27 13:55:00,54.19,54.2,54.17,54.17,7626.0,41.4789,41.4866,41.4636,41.4636,7626.0
2016-05-27 14:00:00,54.17,54.18,54.13,54.16,32821.0,41.4636,41.4713,41.433,41.456,32821.0
2016-05-27 14:05:00,54.15,54.2,54.14,54.18,47210.0,41.4483,41.4866,41.4407,41.4713,47210.0
2016-05-27 14:10:00,54.17,54.2,54.16,54.19,11691.0,41.4636,41.4866,41.456,41.4789,11691.0
2016-05-27 14:15:00,54.19,54.26,54.18,54.23,31651.0,41.4789,41.5325,41.4713,41.5096,31651.0
2016-05-27 14:20:00,54.23,54.25,54.18,54.22,19224.0,41.5096,41.5249,41.4713,41.5019,19224.0
2016-05-27 14:25:00,54.23,54.26,54.22,54.24,10410.0,41.5096,41.5325,41.5019,41.5172,10410.0
2016-05-27 14:30:00,54.24,54.26,54.22,54.26,9237.0,41.5172,41.5325,41.5019,41.5325,9237.0
2016-05-27 14:35:00,54.26,54.26,54.2,54.22,16046.0,41.5325,41.5325,41.4866,41.5019,16046.0
2016-05-27 14:40:00,54.22,54.24,54.2,54.23,9662.0,41.5019,41.5172,41.4866,41.5096,9662.0
2016-05-27 14:45:00,54.23,54.28,54.22,54.27,12578.0,41.5096,41.5478,41.5019,41.5402,12578.0
2016-05-27 14:50:00,54.27,54.27,54.24,54.25,8423.0,41.5402,41.5402,41.5172,41.5249,8423.0
2016-05-27 14:55:00,54.25,54.27,54.24,54.25,7937.0,41.5249,41.5402,41.5172,41.5249,7937.0
2016-05-27 15:00:00,54.25,54.26,54.22,54.23,23855.0,41.5249,41.5325,41.5019,41.5096,23855.0
2016-05-27 15:05:00,54.24,54.28,54.23,54.26,14830.0,41.5172,41.5478,41.5096,41.5325,14830.0
2016-05-27 15:10:00,54.26,54.28,54.25,54.27,11871.0,41.5325,41.5478,41.5249,41.5402,11871.0
2016-05-27 15:15:00,54.28,54.29,54.27,54.28,16044.0,41.5478,41.5555,41.5402,41.5478,16044.0
2016-05-27 15:20:00,54.29,54.29,54.25,54.25,8053.0,41.5555,41.5555,41.5249,41.5249,8053.0
2016-05-27 15:25:00,54.25,54.27,54.25,54.26,15794.0,41.5249,41.5402,41.5249,41.5325,15794.0
2016-05-27 15:30:00,54.26,54.28,54.21,54.22,22524.0,41.5325,41.5478,41.4943,41.5019,22524.0
2016-05-27 15:35:00,54.22,54.25,54.22,54.25,15303.0,41.5019,41.5249,41.5019,41.5249,15303.0
2016-05-27 15:40:00,54.25,54.28,54.23,54.27,20361.0,41.5249,41.5478,41.5096,41.5402,20361.0
2016-05-27 15:45:00,54.27,54.29,54.25,54.26,20775.0,41.5402,41.5555,41.5249,41.5325,20775.0
2016-05-27 15:50:00,54.26,54.29,54.25,54.27,32041.0,41.5325,41.5555,41.5249,41.5402,32041.0
2016-05-27 15:55:00,54.27,54.33,54.25,54.33,151470.0,41.5402,41.5861,41.5249,41.5861,151470.0
2016-05-31 09:30:00,54.52,54.58,54.46,54.46,32719.0,41.7315,41.7775,41.6856,41.6856,32719.0
2016-05-31 09:35:00,54.42,54.46,54.23,54.31,15736.0,41.655,41.6856,41.5096,41.5708,15736.0
2016-05-31 09:40:00,54.29,54.3,54.18,54.23,12878.0,41.5555,41.5631,41.4713,41.5096,12878.0
2016-05-31 09:45:00,54.21,54.3,54.21,54.26,21805.0,41.4943,41.5631,41.4943,41.5325,21805.0
2016-05-31 09:50:00,54.26,54.3,54.22,54.26,11408.0,41.5325,41.5631,41.5019,41.5325,11408.0
2016-05-31 09:55:00,54.27,54.33,54.25,54.25,15600.0,41.5402,41.5861,41.5249,41.5249,15600.0
2016-05-31 10:00:00,54.27,54.3,54.24,54.26,13378.0,41.5402,41.5631,41.5172,41.5325,13378.0
2016-05-31 10:05:00,54.26,54.3,54.23,54.28,8684.0,41.5325,41.5631,41.5096,41.5478,8684.0
2016-05-31 10:10:00,54.28,54.29,54.24,54.24,8194.0,41.5478,41.5555,41.5172,41.5172,8194.0
2016-05-31 10:15:00,54.23,54.25,54.19,54.23,10654.0,41.5096,41.5249,41.4789,41.5096,10654.0
2016-05-31 10:20:00,54.22,54.23,54.16,54.17,9648.0,41.5019,41.5096,41.456,41.4636,9648.0
2016-05-31 10:25:00,54.18,54.2,54.16,54.16,6159.0,41.4713,41.4866,41.456,41.456,6159.0
2016-05-31 10:30:00,54.17,54.2,54.17,54.2,11479.0,41.4636,41.4866,41.4636,41.4866,11479.0
2016-05-31 10:35:00,54.2,54.22,54.1,54.11,12470.0,41.4866,41.5019,41.4101,41.4177,12470.0
2016-05-31 10:40:00,54.1,54.1,54.02,54.05,16153.0,41.4101,41.4101,41.3488,41.3718,16153.0
2016-05-31 10:45:00,54.04,54.06,54.01,54.05,17065.0,41.3641,41.3794,41.3412,41.3718,17065.0
2016-05-31 10:50:00,54.05,54.06,54.03,54.04,11339.0,41.3718,41.3794,41.3565,41.3641,11339.0
2016-05-31 10:55:00,54.05,54.05,54.02,54.03,16276.0,41.3718,41.3718,41.3488,41.3565,16276.0
2016-05-31 11:00:00,54.04,54.04,53.99,54.0,11394.0,41.3641,41.3641,41.3259,41.3335,11394.0
2016-05-31 11:05:00,53.99,54.01,53.95,53.97,14793.0,41.3259,41.3412,41.2952,41.3106,14793.0
2016-05-31 11:10:00,53.96,53.97,53.88,53.88,13650.0,41.3029,41.3106,41.2417,41.2417,13650.0
2016-05-31 11:15:00,53.88,53.92,53.88,53.89,7746.0,41.2417,41.2723,41.2417,41.2493,7746.0
2016-05-31 11:20:00,53.88,53.94,53.87,53.92,13887.0,41.2417,41.2876,41.234,41.2723,13887.0
2016-05-31 11:25:00,53.93,53.95,53.9,53.92,9649.0,41.2799,41.2952,41.257,41.2723,9649.0
2016-05-31 11:30:00,53.92,53.94,53.87,53.89,25824.0,41.2723,41.2876,41.234,41.2493,25824.0
2016-05-31 11:35:00,53.89,53.89,53.84,53.86,43215.0,41.2493,41.2493,41.211,41.2264,43215.0
2016-05-31 11:40:00,53.87,53.88,53.82,53.82,11649.0,41.234,41.2417,41.1957,41.1957,11649.0
2016-05-31 11:45:00,53.83,53.85,53.79,53.82,29070.0,41.2034,41.2187,41.1728,41.1957,29070.0
2016-05-31 11:50:00,53.81,53.81,53.77,53.77,10750.0,41.1881,41.1881,41.1575,41.1575,10750.0
2016-05-31 11:55:00,53.77,53.78,53.74,53.77,8499.0,41.1575,41.1651,41.1345,41.1575,8499.0
2016-05-31 12:00:00,53.77,53.77,53.72,53.75,8832.0,41.1575,41.1575,41.1192,41.1422,8832.0
2016-05-31 12:05:00,53.75,53.75,53.71,53.73,5787.0,41.1422,41.1422,41.1115,41.1268,5787.0
2016-05-31 12:10:00,53.73,53.73,53.69,53.72,10541.0,41.1268,41.1268,41.0962,41.1192,10541.0
2016-05-31 12:15:00,53.72,53.72,53.69,53.7,9616.0,41.1192,41.1192,41.0962,41.1039,9616.0
2016-05-31 12:20:00,53.7,53.73,53.69,53.73,4380.0,41.1039,41.1268,41.0962,41.1268,4380.0
2016-05-31 12:25:00,53.73,53.76,53.73,53.73,6298.0,41.1268,41.1498,41.1268,41.1268,6298.0
2016-05-31 12:30:00,53.72,53.77,53.72,53.77,6696.0,41.1192,41.1575,41.1192,41.1575,6696.0
2016-05-31 12:35:00,53.78,53.78,53.7,53.72,14043.0,41.1651,41.1651,41.1039,41.1192,14043.0
2016-05-31 12:40:00,53.72,53.74,53.72,53.72,7646.0,41.1192,41.1345,41.1192,41.1192,7646.0
2016-05-31 12:45:00,53.72,53.73,53.69,53.7,7900.0,41.1192,41.1268,41.0962,41.1039,7900.0
2016-05-31 12:50:00,53.69,53.73,53.68,53.73,7159.0,41.0962,41.1268,41.0886,41.1268,7159.0
2016-05-31 12:55:00,53.74,53.75,53.72,53.73,18328.0,41.1345,41.1422,41.1192,41.1268,18328.0
2016-05-31 13:00:00,53.74,53.74,53.72,53.73,7289.0,41.1345,41.1345,41.1192,41.1268,7289.0
2016-05-31 13:05:00,53.73,53.73,53.69,53.69,10598.0,41.1268,41.1268,41.0962,41.0962,10598.0
2016-05-31 13:10:00,53.68,53.72,53.68,53.72,6645.0,41.0886,41.1192,41.0886,41.1192,6645.0
2016-05-31 13:15:00,53.74,53.79,53.74,53.78,4725.0,41.1345,41.1728,41.1345,41.1651,4725.0
2016-05-31 13:20:00,53.78,53.83,53.76,53.81,12620.0,41.1651,41.2034,41.1498,41.1881,12620.0
2016-05-31 13:25:00,53.82,54.05,53.82,53.98,94232.0,41.1957,41.3718,41.1957,41.3182,94232.0
2016-05-31 13:30:00,53.98,53.99,53.92,53.96,18578.0,41.3182,41.3259,41.2723,41.3029,18578.0
2016-05-31 13:35:00,53.97,53.98,53.93,53.93,9538.0,41.3106,41.3182,41.2799,41.2799,9538.0
2016-05-31 13:40:00,53.92,53.93,53.9,53.9,8168.0,41.2723,41.2799,41.257,41.257,8168.0
2016-05-31 13:45:00,53.9,53.92,53.87,53.87,9386.0,41.257,41.2723,41.234,41.234,9386.0
2016-05-31 13:50:00,53.88,53.9,53.86,53.88,7235.0,41.2417,41.257,41.2264,41.2417,7235.0
2016-05-31 13:55:00,53.88,53.89,53.85,53.86,8203.0,41.2417,41.2493,41.2187,41.2264,8203.0
2016-05-31 14:00:00,53.85,53.85,53.76,53.76,25231.0,41.2187,41.2187,41.1498,41.1498,25231.0
2016-05-31 14:05:00,53.76,53.78,53.72,53.74,15115.0,41.1498,41.1651,41.1192,41.1345,15115.0
2016-05-31 14:10:00,53.74,53.76,53.72,53.75,19398.0,41.1345,41.1498,41.1192,41.1422,19398.0
2016-05-31 14:15:00,53.75,53.8,53.75,53.8,11037.0,41.1422,41.1804,41.1422,41.1804,11037.0
2016-05-31 14:20:00,53.8,53.89,53.8,53.85,15519.0,41.1804,41.2493,41.1804,41.2187,15519.0
2016-05-31 14:25:00,53.85,53.88,53.85,53.87,5895.0,41.2187,41.2417,41.2187,41.234,5895.0
2016-05-31 14:30:00,53.86,53.87,53.83,53.86,12753.0,41.2264,41.234,41.2034,41.2264,12753.0
2016-05-31 14:35:00,53.87,53.9,53.84,53.89,21727.0,41.234,41.257,41.211,41.2493,21727.0
2016-05-31 14:40:00,53.9,53.93,53.89,53.93,21378.0,41.257,41.2799,41.2493,41.2799,21378.0
2016-05-31 14:45:00,53.93,53.95,53.88,53.95,12980.0,41.2799,41.2952,41.2417,41.2952,12980.0
2016-05-31 14:50:00,53.95,53.95,53.91,53.93,15220.0,41.2952,41.2952,41.2646,41.2799,15220.0
2016-05-31 14:55:00,53.93,53.95,53.91,53.94,11320.0,41.2799,41.2952,41.2646,41.2876,11320.0
2016-05-31 15:00:00,53.93,53.95,53.9,53.93,21508.0,41.2799,41.2952,41.257,41.2799,21508.0
2016-05-31 15:05:00,53.93,53.97,53.93,53.97,14473.0,41.2799,41.3106,41.2799,41.3106,14473.0
2016-05-31 15:10:00,53.97,54.01,53.96,53.96,13528.0,41.3106,41.3412,41.3029,41.3029,13528.0
2016-05-31 15:15:00,53.97,54.05,53.97,54.04,14498.0,41.3106,41.3718,41.3106,41.3641,14498.0
2016-05-31 15:20:00,54.04,54.05,54.03,54.05,16844.0,41.3641,41.3718,41.3565,41.3718,16844.0
2016-05-31 15:25:00,54.05,54.08,54.04,54.07,12640.0,41.3718,41.3948,41.3641,41.3871,12640.0
2016-05-31 15:30:00,54.08,54.13,54.07,54.11,23968.0,41.3948,41.433,41.3871,41.4177,23968.0
2016-05-31 15:35:00,54.11,54.14,54.1,54.14,12968.0,41.4177,41.4407,41.4101,41.4407,12968.0
2016-05-31 15:40:00,54.14,54.15,54.11,54.14,21613.0,41.4407,41.4483,41.4177,41.4407,21613.0
2016-05-31 15:45:00,54.15,54.18,54.14,54.18,29304.0,41.4483,41.4713,41.4407,41.4713,29304.0
2016-05-31 15:50:00,54.18,54.24,54.17,54.23,65455.0,41.4713,41.5172,41.4636,41.5096,65455.0
2016-05-31 15:55:00,54.23,54.26,54.21,54.22,170551.0,41.5096,41.5325,41.4943,41.5019,170551.0
2016-06-01 09:30:00,54.11,54.15,53.97,54.11,36707.0,41.4177,41.4483,41.3106,41.4177,36707.0
2016-06-01 09:35:00,54.09,54.14,54.08,54.13,2957.0,41.4024,41.4407,41.3948,41.433,2957.0
2016-06-01 09:40:00,54.16,54.17,54.09,54.09,10189.0,41.456,41.4636,41.4024,41.4024,10189.0
2016-06-01 09:45:00,54.08,54.15,54.07,54.14,10761.0,41.3948,41.4483,41.3871,41.4407,10761.0
2016-06-01 09:50:00,54.16,54.19,54.14,54.18,9859.0,41.456,41.4789,41.4407,41.4713,9859.0
2016-06-01 09:55:00,54.17,54.18,54.13,54.18,9131.0,41.4636,41.4713,41.433,41.4713,9131.0
2016-06-01 10:00:00,54.19,54.22,54.06,54.09,21982.0,41.4789,41.5019,41.3794,41.4024,21982.0
2016-06-01 10:05:00,54.1,54.21,54.1,54.17,8848.0,41.4101,41.4943,41.4101,41.4636,8848.0
2016-06-01 10:10:00,54.16,54.23,54.13,54.23,29433.0,41.456,41.5096,41.433,41.5096,29433.0
2016-06-01 10:15:00,54.23,54.25,54.14,54.14,11692.0,41.5096,41.5249,41.4407,41.4407,11692.0
2016-06-01 10:20:00,54.13,54.17,54.1,54.16,9567.0,41.433,41.4636,41.4101,41.456,9567.0
2016-06-01 10:25:00,54.18,54.21,54.14,54.15,9680.0,41.4713,41.4943,41.4407,41.4483,9680.0
2016-06-01 10:30:00,54.15,54.26,54.15,54.25,19351.0,41.4483,41.5325,41.4483,41.5249,19351.0
2016-06-01 10:35:00,54.24,54.28,54.23,54.23,8854.0,41.5172,41.5478,41.5096,41.5096,8854.0
2016-06-01 10:40:00,54.22,54.22,54.11,54.11,6944.0,41.5019,41.5019,41.4177,41.4177,6944.0
2016-06-01 10:45:00,54.11,54.22,54.11,54.19,7709.0,41.4177,41.5019,41.4177,41.4789,7709.0
2016-06-01 10:50:00,54.19,54.26,54.19,54.22,13085.0,41.4789,41.5325,41.4789,41.5019,13085.0
2016-06-01 10:55:00,54.21,54.22,54.19,54.22,8758.0,41.4943,41.5019,41.4789,41.5019,8758.0
2016-06-01 11:00:00,54.22,54.28,54.2,54.22,13419.0,41.5019,41.5478,41.4866,41.5019,13419.0
2016-06-01 11:05:00,54.22,54.23,54.2,54.22,6451.0,41.5019,41.5096,41.4866,41.5019,6451.0
2016-06-01 11:10:00,54.23,54.25,54.22,54.22,9481.0,41.5096,41.5249,41.5019,41.5019,9481.0
2016-06-01 11:15:00,54.22,54.22,54.16,54.18,8070.0,41.5019,41.5019,41.456,41.4713,8070.0
2016-06-01 11:20:00,54.18,54.26,54.18,54.25,10704.0,41.4713,41.5325,41.4713,41.5249,10704.0
2016-06-01 11:25:00,54.25,54.27,54.24,54.26,20020.0,41.5249,41.5402,41.5172,41.5325,20020.0
2016-06-01 11:30:00,54.26,54.28,54.24,54.24,26508.0,41.5325,41.5478,41.5172,41.5172,26508.0
2016-06-01 11:35:00,54.25,54.26,54.16,54.16,20959.0,41.5249,41.5325,41.456,41.456,20959.0
2016-06-01 11:40:00,54.15,54.18,54.13,54.17,12787.0,41.4483,41.4713,41.433,41.4636,12787.0
2016-06-01 11:45:00,54.15,54.16,54.1,54.16,23512.0,41.4483,41.456,41.4101,41.456,23512.0
2016-06-01 11:50:00,54.15,54.17,54.14,54.17,18413.0,41.4483,41.4636,41.4407,41.4636,18413.0
2016-06-01 11:55:00,54.17,54.18,54.16,54.18,9408.0,41.4636,41.4713,41.456,41.4713,9408.0
2016-06-01 12:00:00,54.18,54.28,54.18,54.28,8486.0,41.4713,41.5478,41.4713,41.5478,8486.0
2016-06-01 12:05:00,54.29,54.33,54.26,54.27,17996.0,41.5555,41.5861,41.5325,41.5402,17996.0
2016-06-01 12:10:00,54.27,54.34,54.27,54.33,10526.0,41.5402,41.5938,41.5402,41.5861,10526.0
2016-06-01 12:15:00,54.33,54.38,54.33,54.37,7162.0,41.5861,41.6244,41.5861,41.6167,7162.0
2016-06-01 12:20:00,54.37,54.39,54.3,54.33,18400.0,41.6167,41.632,41.5631,41.5861,18400.0
2016-06-01 12:25:00,54.33,54.33,54.25,54.27,9485.0,41.5861,41.5861,41.5249,41.5402,9485.0
2016-06-01 12:30:00,54.27,54.28,54.27,54.27,5632.0,41.5402,41.5478,41.5402,41.5402,5632.0
2016-06-01 12:35:00,54.28,54.28,54.2,54.2,11778.0,41.5478,41.5478,41.4866,41.4866,11778.0
2016-06-01 12:40:00,54.19,54.27,54.19,54.26,9467.0,41.4789,41.5402,41.4789,41.5325,9467.0
2016-06-01 12:45:00,54.26,54.31,54.23,54.24,15751.0,41.5325,41.5708,41.5096,41.5172,15751.0
2016-06-01 12:50:00,54.24,54.31,54.22,54.29,15555.0,41.5172,41.5708,41.5019,41.5555,15555.0
2016-06-01 12:55:00,54.3,54.33,54.29,54.32,15950.0,41.5631,41.5861,41.5555,41.5785,15950.0
2016-06-01 13:00:00,54.33,54.34,54.3,54.3,8016.0,41.5861,41.5938,41.5631,41.5631,8016.0
2016-06-01 13:05:00,54.3,54.32,54.27,54.28,8989.0,41.5631,41.5785,41.5402,41.5478,8989.0
2016-06-01 13:10:00,54.27,54.27,54.21,54.21,8052.0,41.5402,41.5402,41.4943,41.4943,8052.0
2016-06-01 13:15:00,54.21,54.23,54.19,54.19,9069.0,41.4943,41.5096,41.4789,41.4789,9069.0
2016-06-01 13:20:00,54.2,54.21,54.17,54.18,6337.0,41.4866,41.4943,41.4636,41.4713,6337.0
2016-06-01 13:25:00,54.17,54.19,54.15,54.17,6468.0,41.4636,41.4789,41.4483,41.4636,6468.0
2016-06-01 13:30:00,54.17,54.21,54.17,54.19,3550.0,41.4636,41.4943,41.4636,41.4789,3550.0
2016-06-01 13:35:00,54.2,54.21,54.14,54.14,5798.0,41.4866,41.4943,41.4407,41.4407,5798.0
2016-06-01 13:40:00,54.14,54.18,54.13,54.18,7208.0,41.4407,41.4713,41.433,41.4713,7208.0
2016-06-01 13:45:00,54.19,54.22,54.18,54.21,6849.0,41.4789,41.5019,41.4713,41.4943,6849.0
2016-06-01 13:50:00,54.21,54.26,54.21,54.25,8505.0,41.4943,41.5325,41.4943,41.5249,8505.0
2016-06-01 13:55:00,54.25,54.27,54.24,54.25,8067.0,41.5249,41.5402,41.5172,41.5249,8067.0
2016-06-01 14:00:00,54.24,54.26,54.2,54.26,8944.0,41.5172,41.5325,41.4866,41.5325,8944.0
2016-06-01 14:05:00,54.27,54.31,54.26,54.31,8845.0,41.5402,41.5708,41.5325,41.5708,8845.0
2016-06-01 14:10:00,54.31,54.37,54.3,54.35,13414.0,41.5708,41.6167,41.5631,41.6014,13414.0
2016-06-01 14:15:00,54.36,54.43,54.35,54.38,12892.0,41.6091,41.6627,41.6014,41.6244,12892.0
2016-06-01 14:20:00,54.38,54.4,54.36,54.37,6532.0,41.6244,41.6397,41.6091,41.6167,6532.0
2016-06-01 14:25:00,54.37,54.41,54.35,54.35,11202.0,41.6167,41.6473,41.6014,41.6014,11202.0
2016-06-01 14:30:00,54.35,54.37,54.29,54.33,9965.0,41.6014,41.6167,41.5555,41.5861,9965.0
2016-06-01 14:35:00,54.33,54.33,54.29,54.32,6933.0,41.5861,41.5861,41.5555,41.5785,6933.0
2016-06-01 14:40:00,54.32,54.33,54.28,54.3,24023.0,41.5785,41.5861,41.5478,41.5631,24023.0
2016-06-01 14:45:00,54.31,54.34,54.29,54.33,6185.0,41.5708,41.5938,41.5555,41.5861,6185.0
2016-06-01 14:50:00,54.32,54.38,54.32,54.35,9141.0,41.5785,41.6244,41.5785,41.6014,9141.0
2016-06-01 14:55:00,54.35,54.42,54.35,54.41,5232.0,41.6014,41.655,41.6014,41.6473,5232.0
2016-06-01 15:00:00,54.41,54.43,54.31,54.32,20458.0,41.6473,41.6627,41.5708,41.5785,20458.0
2016-06-01 15:05:00,54.32,54.34,54.3,54.3,16017.0,41.5785,41.5938,41.5631,41.5631,16017.0
2016-06-01 15:10:00,54.3,54.37,54.28,54.36,12445.0,41.5631,41.6167,41.5478,41.6091,12445.0
2016-06-01 15:15:00,54.36,54.38,54.35,54.37,7314.0,41.6091,41.6244,41.6014,41.6167,7314.0
2016-06-01 15:20:00,54.37,54.43,54.35,54.42,13366.0,41.6167,41.6627,41.6014,41.655,13366.0
2016-06-01 15:25:00,54.42,54.44,54.39,54.4,22297.0,41.655,41.6703,41.632,41.6397,22297.0
2016-06-01 15:30:00,54.4,54.41,54.37,54.39,9988.0,41.6397,41.6473,41.6167,41.632,9988.0
2016-06-01 15:35:00,54.4,54.47,54.4,54.47,21184.0,41.6397,41.6933,41.6397,41.6933,21184.0
2016-06-01 15:40:00,54.47,54.49,54.44,54.46,25804.0,41.6933,41.7086,41.6703,41.6856,25804.0
2016-06-01 15:45:00,54.46,54.47,54.39,54.4,34314.0,41.6856,41.6933,41.632,41.6397,34314.0
2016-06-01 15:50:00,54.41,54.43,54.39,54.4,52352.0,41.6473,41.6627,41.632,41.6397,52352.0
2016-06-01 15:55:00,54.4,54.46,54.37,54.46,143332.0,41.6397,41.6856,41.6167,41.6856,143332.0
2016-06-02 09:30:00,54.42,54.46,54.18,54.26,20321.0,41.655,41.6856,41.4713,41.5325,20321.0
2016-06-02 09:35:00,54.27,54.35,54.27,54.32,3282.0,41.5402,41.6014,41.5402,41.5785,3282.0
2016-06-02 09:40:00,54.28,54.35,54.26,54.31,7809.0,41.5478,41.6014,41.5325,41.5708,7809.0
2016-06-02 09:45:00,54.32,54.32,54.2,54.24,29221.0,41.5785,41.5785,41.4866,41.5172,29221.0
2016-06-02 09:50:00,54.25,54.31,54.22,54.28,12615.0,41.5249,41.5708,41.5019,41.5478,12615.0
2016-06-02 09:55:00,54.29,54.32,54.26,54.32,9165.0,41.5555,41.5785,41.5325,41.5785,9165.0
2016-06-02 10:00:00,54.32,54.4,54.26,54.4,18280.0,41.5785,41.6397,41.5325,41.6397,18280.0
2016-06-02 10:05:00,54.4,54.43,54.35,54.35,9821.0,41.6397,41.6627,41.6014,41.6014,9821.0
2016-06-02 10:10:00,54.36,54.37,54.34,54.36,6086.0,41.6091,41.6167,41.5938,41.6091,6086.0
2016-06-02 10:15:00,54.36,54.4,54.35,54.36,23207.0,41.6091,41.6397,41.6014,41.6091,23207.0
2016-06-02 10:20:00,54.36,54.39,54.35,54.39,14973.0,41.6091,41.632,41.6014,41.632,14973.0
2016-06-02 10:25:00,54.4,54.44,54.4,54.44,20170.0,41.6397,41.6703,41.6397,41.6703,20170.0
2016-06-02 10:30:00,54.44,54.55,54.42,54.55,26066.0,41.6703,41.7545,41.655,41.7545,26066.0
2016-06-02 10:35:00,54.55,54.6,54.54,54.6,30358.0,41.7545,41.7928,41.7469,41.7928,30358.0
2016-06-02 10:40:00,54.58,54.64,54.58,54.63,17996.0,41.7775,41.8234,41.7775,41.8157,17996.0
2016-06-02 10:45:00,54.63,54.64,54.58,54.63,13363.0,41.8157,41.8234,41.7775,41.8157,13363.0
2016-06-02 10:50:00,54.62,54.63,54.5,54.52,14100.0,41.8081,41.8157,41.7162,41.7315,14100.0
2016-06-02 10:55:00,54.5,54.56,54.46,54.56,14412.0,41.7162,41.7622,41.6856,41.7622,14412.0
2016-06-02 11:00:00,54.56,54.59,54.53,54.58,21123.0,41.7622,41.7851,41.7392,41.7775,21123.0
2016-06-02 11:05:00,54.58,54.72,54.58,54.65,33267.0,41.7775,41.8846,41.7775,41.831,33267.0
2016-06-02 11:10:00,54.63,54.67,54.61,54.67,7686.0,41.8157,41.8464,41.8004,41.8464,7686.0
2016-06-02 11:15:00,54.67,54.73,54.66,54.67,23613.0,41.8464,41.8923,41.8387,41.8464,23613.0
2016-06-02 11:20:00,54.67,54.69,54.63,54.65,15043.0,41.8464,41.8617,41.8157,41.831,15043.0
2016-06-02 11:25:00,54.64,54.66,54.57,54.57,11844.0,41.8234,41.8387,41.7698,41.7698,11844.0
2016-06-02 11:30:00,54.57,54.59,54.53,54.58,15322.0,41.7698,41.7851,41.7392,41.7775,15322.0
2016-06-02 11:35:00,54.58,54.67,54.58,54.65,21307.0,41.7775,41.8464,41.7775,41.831,21307.0
2016-06-02 11:40:00,54.66,54.72,54.65,54.65,21782.0,41.8387,41.8846,41.831,41.831,21782.0
2016-06-02 11:45:00,54.65,54.66,54.6,54.62,11292.0,41.831,41.8387,41.7928,41.8081,11292.0
2016-06-02 11:50:00,54.61,54.69,54.61,54.69,8955.0,41.8004,41.8617,41.8004,41.8617,8955.0
2016-06-02 11:55:00,54.7,54.72,54.46,54.59,121768.0,41.8693,41.8846,41.6856,41.7851,121768.0
2016-06-02 12:00:00,54.59,54.6,54.49,54.5,18009.0,41.7851,41.7928,41.7086,41.7162,18009.0
2016-06-02 12:05:00,54.5,54.52,54.45,54.46,14675.0,41.7162,41.7315,41.678,41.6856,14675.0
2016-06-02 12:10:00,54.46,54.56,54.46,54.55,10284.0,41.6856,41.7622,41.6856,41.7545,10284.0
2016-06-02 12:15:00,54.55,54.56,54.53,54.53,6683.0,41.7545,41.7622,41.7392,41.7392,6683.0
2016-06-02 12:20:00,54.52,54.61,54.52,54.61,28623.0,41.7315,41.8004,41.7315,41.8004,28623.0
2016-06-02 12:25:00,54.61,54.66,54.61,54.66,26529.0,41.8004,41.8387,41.8004,41.8387,26529.0
2016-06-02 12:30:00,54.66,54.68,54.63,54.63,45201.0,41.8387,41.854,41.8157,41.8157,45201.0
2016-06-02 12:35:00,54.63,54.67,54.63,54.64,8098.0,41.8157,41.8464,41.8157,41.8234,8098.0
2016-06-02 12:40:00,54.65,54.68,54.64,54.67,5284.0,41.831,41.854,41.8234,41.8464,5284.0
2016-06-02 12:45:00,54.67,54.72,54.66,54.69,22542.0,41.8464,41.8846,41.8387,41.8617,22542.0
2016-06-02 12:50:00,54.69,54.75,54.68,54.73,10402.0,41.8617,41.9076,41.854,41.8923,10402.0
2016-06-02 12:55:00,54.73,54.77,54.7,54.75,12890.0,41.8923,41.9229,41.8693,41.9076,12890.0
2016-06-02 13:00:00,54.76,54.77,54.74,54.75,21956.0,41.9152,41.9229,41.8999,41.9076,21956.0
2016-06-02 13:05:00,54.75,54.78,54.75,54.75,9336.0,41.9076,41.9306,41.9076,41.9076,9336.0
2016-06-02 13:10:00,54.74,54.75,54.66,54.67,9400.0,41.8999,41.9076,41.8387,41.8464,9400.0
2016-06-02 13:15:00,54.67,54.7,54.66,54.68,16207.0,41.8464,41.8693,41.8387,41.854,16207.0
2016-06-02 13:20:00,54.69,54.74,54.69,54.74,17840.0,41.8617,41.8999,41.8617,41.8999,17840.0
2016-06-02 13:25:00,54.74,54.76,54.71,54.71,16994.0,41.8999,41.9152,41.877,41.877,16994.0
2016-06-02 13:30:00,54.72,54.77,54.72,54.76,15494.0,41.8846,41.9229,41.8846,41.9152,15494.0
2016-06-02 13:35:00,54.76,54.78,54.74,54.74,14277.0,41.9152,41.9306,41.8999,41.8999,14277.0
2016-06-02 13:40:00,54.75,54.79,54.73,54.79,11471.0,41.9076,41.9382,41.8923,41.9382,11471.0
2016-06-02 13:45:00,54.79,54.85,54.78,54.85,35253.0,41.9382,41.9841,41.9306,41.9841,35253.0
2016-06-02 13:50:00,54.85,54.91,54.85,54.91,37733.0,41.9841,42.0301,41.9841,42.0301,37733.0
2016-06-02 13:55:00,54.9,54.93,54.89,54.9,36643.0,42.0224,42.0454,42.0148,42.0224,36643.0
2016-06-02 14:00:00,54.9,54.91,54.85,54.88,50489.0,42.0224,42.0301,41.9841,42.0071,50489.0
2016-06-02 14:05:00,54.88,54.89,54.83,54.84,27262.0,42.0071,42.0148,41.9688,41.9765,27262.0
2016-06-02 14:10:00,54.84,54.84,54.77,54.79,27157.0,41.9765,41.9765,41.9229,41.9382,27157.0
2016-06-02 14:15:00,54.79,54.84,54.79,54.84,23085.0,41.9382,41.9765,41.9382,41.9765,23085.0
2016-06-02 14:20:00,54.84,54.84,54.81,54.83,8772.0,41.9765,41.9765,41.9535,41.9688,8772.0
2016-06-02 14:25:00,54.83,54.9,54.83,54.89,24018.0,41.9688,42.0224,41.9688,42.0148,24018.0
2016-06-02 14:30:00,54.89,54.9,54.86,54.87,22414.0,42.0148,42.0224,41.9918,41.9994,22414.0
2016-06-02 14:35:00,54.86,54.87,54.8,54.85,12363.0,41.9918,41.9994,41.9459,41.9841,12363.0
2016-06-02 14:40:00,54.86,54.9,54.86,54.87,20764.0,41.9918,42.0224,41.9918,41.9994,20764.0
2016-06-02 14:45:00,54.86,54.89,54.85,54.87,18461.0,41.9918,42.0148,41.9841,41.9994,18461.0
2016-06-02 14:50:00,54.87,54.88,54.86,54.88,21905.0,41.9994,42.0071,41.9918,42.0071,21905.0
2016-06-02 14:55:00,54.88,54.93,54.87,54.93,11270.0,42.0071,42.0454,41.9994,42.0454,11270.0
2016-06-02 15:00:00,54.93,54.93,54.86,54.86,21767.0,42.0454,42.0454,41.9918,41.9918,21767.0
2016-06-02 15:05:00,54.86,54.88,54.83,54.87,41378.0,41.9918,42.0071,41.9688,41.9994,41378.0
2016-06-02 15:10:00,54.87,54.91,54.86,54.9,19732.0,41.9994,42.0301,41.9918,42.0224,19732.0
2016-06-02 15:15:00,54.9,54.91,54.84,54.85,31437.0,42.0224,42.0301,41.9765,41.9841,31437.0
2016-06-02 15:20:00,54.85,54.92,54.84,54.91,29422.0,41.9841,42.0377,41.9765,42.0301,29422.0
2016-06-02 15:25:00,54.91,54.91,54.85,54.85,31019.0,42.0301,42.0301,41.9841,41.9841,31019.0
2016-06-02 15:30:00,54.85,54.89,54.84,54.86,40201.0,41.9841,42.0148,41.9765,41.9918,40201.0
2016-06-02 15:35:00,54.87,54.93,54.86,54.93,25971.0,41.9994,42.0454,41.9918,42.0454,25971.0
2016-06-02 15:40:00,54.93,54.93,54.81,54.84,58610.0,42.0454,42.0454,41.9535,41.9765,58610.0
2016-06-02 15:45:00,54.83,54.89,54.83,54.87,37372.0,41.9688,42.0148,41.9688,41.9994,37372.0
2016-06-02 15:50:00,54.88,54.92,54.88,54.92,41191.0,42.0071,42.0377,42.0071,42.0377,41191.0
2016-06-02 15:55:00,54.92,54.95,54.88,54.92,156163.0,42.0377,42.0607,42.0071,42.0377,156163.0
2016-06-03 09:30:00,54.65,54.77,54.49,54.49,49486.0,41.831,41.9229,41.7086,41.7086,49486.0
2016-06-03 09:35:00,54.49,54.57,54.42,54.5,30205.0,41.7086,41.7698,41.655,41.7162,30205.0
2016-06-03 09:40:00,54.51,54.59,54.42,54.59,50041.0,41.7239,41.7851,41.655,41.7851,50041.0
2016-06-03 09:45:00,54.59,54.67,54.4,54.4,48553.0,41.7851,41.8464,41.6397,41.6397,48553.0
2016-06-03 09:50:00,54.41,54.44,54.36,54.43,24965.0,41.6473,41.6703,41.6091,41.6627,24965.0
2016-06-03 09:55:00,54.43,54.43,54.31,54.33,18389.0,41.6627,41.6627,41.5708,41.5861,18389.0
2016-06-03 10:00:00,54.33,54.33,54.2,54.29,45750.0,41.5861,41.5861,41.4866,41.5555,45750.0
2016-06-03 10:05:00,54.28,54.31,54.25,54.26,19613.0,41.5478,41.5708,41.5249,41.5325,19613.0
2016-06-03 10:10:00,54.26,54.41,54.25,54.41,23751.0,41.5325,41.6473,41.5249,41.6473,23751.0
2016-06-03 10:15:00,54.4,54.41,54.31,54.32,10967.0,41.6397,41.6473,41.5708,41.5785,10967.0
2016-06-03 10:20:00,54.32,54.44,54.26,54.42,24311.0,41.5785,41.6703,41.5325,41.655,24311.0
2016-06-03 10:25:00,54.42,54.42,54.32,54.32,9619.0,41.655,41.655,41.5785,41.5785,9619.0
2016-06-03 10:30:00,54.31,54.48,54.31,54.47,11546.0,41.5708,41.7009,41.5708,41.6933,11546.0
2016-06-03 10:35:00,54.48,54.49,54.42,54.45,9550.0,41.7009,41.7086,41.655,41.678,9550.0
2016-06-03 10:40:00,54.46,54.54,54.43,54.52,26805.0,41.6856,41.7469,41.6627,41.7315,26805.0
2016-06-03 10:45:00,54.51,54.58,54.48,54.58,7217.0,41.7239,41.7775,41.7009,41.7775,7217.0
2016-06-03 10:50:00,54.58,54.65,54.58,54.61,8753.0,41.7775,41.831,41.7775,41.8004,8753.0
2016-06-03 10:55:00,54.61,54.62,54.55,54.57,7657.0,41.8004,41.8081,41.7545,41.7698,7657.0
2016-06-03 11:00:00,54.57,54.58,54.49,54.49,8568.0,41.7698,41.7775,41.7086,41.7086,8568.0
2016-06-03 11:05:00,54.49,54.53,54.46,54.46,9245.0,41.7086,41.7392,41.6856,41.6856,9245.0
2016-06-03 11:10:00,54.46,54.52,54.44,54.51,8135.0,41.6856,41.7315,41.6703,41.7239,8135.0
2016-06-03 11:15:00,54.52,54.54,54.49,54.52,7720.0,41.7315,41.7469,41.7086,41.7315,7720.0
2016-06-03 11:20:00,54.53,54.59,54.5,54.5,15979.0,41.7392,41.7851,41.7162,41.7162,15979.0
2016-06-03 11:25:00,54.51,54.51,54.43,54.46,8344.0,41.7239,41.7239,41.6627,41.6856,8344.0
2016-06-03 11:30:00,54.47,54.61,54.47,54.59,7237.0,41.6933,41.8004,41.6933,41.7851,7237.0
2016-06-03 11:35:00,54.59,54.59,54.52,54.56,5075.0,41.7851,41.7851,41.7315,41.7622,5075.0
2016-06-03 11:40:00,54.55,54.62,54.52,54.6,43852.0,41.7545,41.8081,41.7315,41.7928,43852.0
2016-06-03 11:45:00,54.59,54.6,54.52,54.56,10930.0,41.7851,41.7928,41.7315,41.7622,10930.0
2016-06-03 11:50:00,54.55,54.56,54.51,54.51,9519.0,41.7545,41.7622,41.7239,41.7239,9519.0
2016-06-03 11:55:00,54.51,54.59,54.51,54.56,18582.0,41.7239,41.7851,41.7239,41.7622,18582.0
2016-06-03 12:00:00,54.57,54.66,54.57,54.63,30169.0,41.7698,41.8387,41.7698,41.8157,30169.0
2016-06-03 12:05:00,54.62,54.62,54.52,54.52,6213.0,41.8081,41.8081,41.7315,41.7315,6213.0
2016-06-03 12:10:00,54.51,54.52,54.49,54.51,5596.0,41.7239,41.7315,41.7086,41.7239,5596.0
2016-06-03 12:15:00,54.52,54.55,54.45,54.45,18446.0,41.7315,41.7545,41.678,41.678,18446.0
2016-06-03 12:20:00,54.46,54.48,54.44,54.48,5395.0,41.6856,41.7009,41.6703,41.7009,5395.0
2016-06-03 12:25:00,54.49,54.5,54.47,54.49,9490.0,41.7086,41.7162,41.6933,41.7086,9490.0
2016-06-03 12:30:00,54.48,54.59,54.48,54.58,7055.0,41.7009,41.7851,41.7009,41.7775,7055.0
2016-06-03 12:35:00,54.58,54.58,54.51,54.53,4600.0,41.7775,41.7775,41.7239,41.7392,4600.0
2016-06-03 12:40:00,54.54,54.54,54.47,54.48,12506.0,41.7469,41.7469,41.6933,41.7009,12506.0
2016-06-03 12:45:00,54.48,54.51,54.44,54.51,12731.0,41.7009,41.7239,41.6703,41.7239,12731.0
2016-06-03 12:50:00,54.51,54.55,54.48,54.53,10667.0,41.7239,41.7545,41.7009,41.7392,10667.0
2016-06-03 12:55:00,54.53,54.53,54.49,54.5,12925.0,41.7392,41.7392,41.7086,41.7162,12925.0
2016-06-03 13:00:00,54.5,54.52,54.47,54.47,26693.0,41.7162,41.7315,41.6933,41.6933,26693.0
2016-06-03 13:05:00,54.48,54.56,54.44,54.56,33788.0,41.7009,41.7622,41.6703,41.7622,33788.0
2016-06-03 13:10:00,54.55,54.57,54.51,54.51,10556.0,41.7545,41.7698,41.7239,41.7239,10556.0
2016-06-03 13:15:00,54.5,54.5,54.47,54.48,5362.0,41.7162,41.7162,41.6933,41.7009,5362.0
2016-06-03 13:20:00,54.49,54.57,54.49,54.56,11664.0,41.7086,41.7698,41.7086,41.7622,11664.0
2016-06-03 13:25:00,54.56,54.56,54.47,54.48,6289.0,41.7622,41.7622,41.6933,41.7009,6289.0
2016-06-03 13:30:00,54.49,54.52,54.48,54.51,17095.0,41.7086,41.7315,41.7009,41.7239,17095.0
2016-06-03 13:35:00,54.5,54.54,54.49,54.54,10940.0,41.7162,41.7469,41.7086,41.7469,10940.0
2016-06-03 13:40:00,54.54,54.56,54.54,54.55,9383.0,41.7469,41.7622,41.7469,41.7545,9383.0
2016-06-03 13:45:00,54.55,54.6,54.55,54.56,14800.0,41.7545,41.7928,41.7545,41.7622,14800.0
2016-06-03 13:50:00,54.55,54.6,54.54,54.56,13955.0,41.7545,41.7928,41.7469,41.7622,13955.0
2016-06-03 13:55:00,54.57,54.62,54.56,54.61,11342.0,41.7698,41.8081,41.7622,41.8004,11342.0
2016-06-03 14:00:00,54.6,54.63,54.59,54.63,15616.0,41.7928,41.8157,41.7851,41.8157,15616.0
2016-06-03 14:05:00,54.63,54.63,54.53,54.57,16079.0,41.8157,41.8157,41.7392,41.7698,16079.0
2016-06-03 14:10:00,54.58,54.6,54.56,54.6,6975.0,41.7775,41.7928,41.7622,41.7928,6975.0
2016-06-03 14:15:00,54.59,54.59,54.54,54.58,10355.0,41.7851,41.7851,41.7469,41.7775,10355.0
2016-06-03 14:20:00,54.58,54.6,54.52,54.57,10833.0,41.7775,41.7928,41.7315,41.7698,10833.0
2016-06-03 14:25:00,54.57,54.63,54.55,54.62,12191.0,41.7698,41.8157,41.7545,41.8081,12191.0
2016-06-03 14:30:00,54.61,54.67,54.61,54.66,8573.0,41.8004,41.8464,41.8004,41.8387,8573.0
2016-06-03 14:35:00,54.67,54.72,54.67,54.69,11768.0,41.8464,41.8846,41.8464,41.8617,11768.0
2016-06-03 14:40:00,54.69,54.7,54.68,54.68,9804.0,41.8617,41.8693,41.854,41.854,9804.0
2016-06-03 14:45:00,54.67,54.75,54.67,54.7,13794.0,41.8464,41.9076,41.8464,41.8693,13794.0
2016-06-03 14:50:00,54.7,54.75,54.7,54.74,11517.0,41.8693,41.9076,41.8693,41.8999,11517.0
2016-06-03 14:55:00,54.73,54.74,54.7,54.7,10537.0,41.8923,41.8999,41.8693,41.8693,10537.0
2016-06-03 15:00:00,54.71,54.71,54.66,54.71,16553.0,41.877,41.877,41.8387,41.877,16553.0
2016-06-03 15:05:00,54.71,54.75,54.69,54.73,41208.0,41.877,41.9076,41.8617,41.8923,41208.0
2016-06-03 15:10:00,54.74,54.76,54.73,54.76,21676.0,41.8999,41.9152,41.8923,41.9152,21676.0
2016-06-03 15:15:00,54.76,54.78,54.74,54.77,31920.0,41.9152,41.9306,41.8999,41.9229,31920.0
2016-06-03 15:20:00,54.77,54.8,54.74,54.79,24870.0,41.9229,41.9459,41.8999,41.9382,24870.0
2016-06-03 15:25:00,54.8,54.82,54.79,54.8,18750.0,41.9459,41.9612,41.9382,41.9459,18750.0
2016-06-03 15:30:00,54.81,54.82,54.79,54.8,16179.0,41.9535,41.9612,41.9382,41.9459,16179.0
2016-06-03 15:35:00,54.8,54.81,54.76,54.78,26533.0,41.9459,41.9535,41.9152,41.9306,26533.0
2016-06-03 15:40:00,54.79,54.79,54.73,54.73,29130.0,41.9382,41.9382,41.8923,41.8923,29130.0
2016-06-03 15:45:00,54.74,54.74,54.63,54.66,39456.0,41.8999,41.8999,41.8157,41.8387,39456.0
2016-06-03 15:50:00,54.66,54.71,54.66,54.71,55059.0,41.8387,41.877,41.8387,41.877,55059.0
2016-06-03 15:55:00,54.71,54.74,54.67,54.71,148573.0,41.877,41.8999,41.8464,41.877,148573.0
2016-06-06 09:30:00,54.79,54.89,54.75,54.81,15711.0,41.9382,42.0148,41.9076,41.9535,15711.0
2016-06-06 09:35:00,54.82,54.88,54.76,54.87,6700.0,41.9612,42.0071,41.9152,41.9994,6700.0
2016-06-06 09:40:00,54.88,54.99,54.88,54.98,12802.0,42.0071,42.0913,42.0071,42.0836,12802.0
2016-06-06 09:45:00,54.97,55.04,54.9,55.01,34455.0,42.076,42.1296,42.0224,42.1066,34455.0
2016-06-06 09:50:00,55.01,55.14,55.01,55.13,23100.0,42.1066,42.2061,42.1066,42.1985,23100.0
2016-06-06 09:55:00,55.13,55.13,54.99,55.02,20680.0,42.1985,42.1985,42.0913,42.1143,20680.0
2016-06-06 10:00:00,55.03,55.08,54.99,54.99,14811.0,42.1219,42.1602,42.0913,42.0913,14811.0
2016-06-06 10:05:00,54.99,55.0,54.97,54.99,7600.0,42.0913,42.099,42.076,42.0913,7600.0
2016-06-06 10:10:00,55.0,55.07,55.0,55.05,9378.0,42.099,42.1525,42.099,42.1372,9378.0
2016-06-06 10:15:00,55.06,55.14,55.04,55.05,10157.0,42.1449,42.2061,42.1296,42.1372,10157.0
2016-06-06 10:20:00,55.04,55.13,55.04,55.05,8605.0,42.1296,42.1985,42.1296,42.1372,8605.0
2016-06-06 10:25:00,55.06,55.11,55.04,55.05,9001.0,42.1449,42.1831,42.1296,42.1372,9001.0
2016-06-06 10:30:00,55.05,55.14,55.05,55.14,18074.0,42.1372,42.2061,42.1372,42.2061,18074.0
2016-06-06 10:35:00,55.14,55.2,55.12,55.13,27388.0,42.2061,42.252,42.1908,42.1985,27388.0
2016-06-06 10:40:00,55.12,55.17,55.12,55.16,18049.0,42.1908,42.2291,42.1908,42.2214,18049.0
2016-06-06 10:45:00,55.16,55.19,55.15,55.16,14323.0,42.2214,42.2444,42.2138,42.2214,14323.0
2016-06-06 10:50:00,55.15,55.15,55.1,55.12,9743.0,42.2138,42.2138,42.1755,42.1908,9743.0
2016-06-06 10:55:00,55.12,55.18,55.12,55.15,11633.0,42.1908,42.2367,42.1908,42.2138,11633.0
2016-06-06 11:00:00,55.15,55.15,55.06,55.08,10100.0,42.2138,42.2138,42.1449,42.1602,10100.0
2016-06-06 11:05:00,55.08,55.13,55.05,55.05,47648.0,42.1602,42.1985,42.1372,42.1372,47648.0
2016-06-06 11:10:00,55.05,55.06,55.02,55.05,12322.0,42.1372,42.1449,42.1143,42.1372,12322.0
2016-06-06 11:15:00,55.05,55.06,55.02,55.03,11540.0,42.1372,42.1449,42.1143,42.1219,11540.0
2016-06-06 11:20:00,55.03,55.03,55.0,55.01,9120.0,42.1219,42.1219,42.099,42.1066,9120.0
2016-06-06 11:25:00,55.0,55.01,54.97,55.0,48089.0,42.099,42.1066,42.076,42.099,48089.0
2016-06-06 11:30:00,54.99,55.0,54.95,54.95,10364.0,42.0913,42.099,42.0607,42.0607,10364.0
2016-06-06 11:35:00,54.95,55.02,54.95,55.02,7141.0,42.0607,42.1143,42.0607,42.1143,7141.0
2016-06-06 11:40:00,55.02,55.03,54.96,54.96,7442.0,42.1143,42.1219,42.0683,42.0683,7442.0
2016-06-06 11:45:00,54.97,55.01,54.96,54.97,13693.0,42.076,42.1066,42.0683,42.076,13693.0
2016-06-06 11:50:00,54.98,54.99,54.94,54.97,16679.0,42.0836,42.0913,42.053,42.076,16679.0
2016-06-06 11:55:00,54.98,54.98,54.87,54.87,19505.0,42.0836,42.0836,41.9994,41.9994,19505.0
2016-06-06 12:00:00,54.88,54.89,54.83,54.86,42885.0,42.0071,42.0148,41.9688,41.9918,42885.0
2016-06-06 12:05:00,54.86,54.88,54.82,54.84,9561.0,41.9918,42.0071,41.9612,41.9765,9561.0
2016-06-06 12:10:00,54.83,54.86,54.82,54.83,9753.0,41.9688,41.9918,41.9612,41.9688,9753.0
2016-06-06 12:15:00,54.82,54.83,54.8,54.81,8438.0,41.9612,41.9688,41.9459,41.9535,8438.0
2016-06-06 12:20:00,54.82,54.85,54.8,54.81,11876.0,41.9612,41.9841,41.9459,41.9535,11876.0
2016-06-06 12:25:00,54.81,54.84,54.79,54.84,5016.0,41.9535,41.9765,41.9382,41.9765,5016.0
2016-06-06 12:30:00,54.83,54.9,54.8,54.9,7817.0,41.9688,42.0224,41.9459,42.0224,7817.0
2016-06-06 12:35:00,54.91,54.91,54.85,54.87,4900.0,42.0301,42.0301,41.9841,41.9994,4900.0
2016-06-06 12:40:00,54.85,54.9,54.84,54.89,6945.0,41.9841,42.0224,41.9765,42.0148,6945.0
2016-06-06 12:45:00,54.89,54.89,54.79,54.8,8775.0,42.0148,42.0148,41.9382,41.9459,8775.0
2016-06-06 12:50:00,54.81,54.81,54.73,54.77,12398.0,41.9535,41.9535,41.8923,41.9229,12398.0
2016-06-06 12:55:00,54.76,54.84,54.73,54.83,10237.0,41.9152,41.9765,41.8923,41.9688,10237.0
2016-06-06 13:00:00,54.84,54.85,54.79,54.82,11046.0,41.9765,41.9841,41.9382,41.9612,11046.0
2016-06-06 13:05:00,54.83,54.87,54.83,54.87,6228.0,41.9688,41.9994,41.9688,41.9994,6228.0
2016-06-06 13:10:00,54.88,54.92,54.88,54.91,17223.0,42.0071,42.0377,42.0071,42.0301,17223.0
2016-06-06 13:15:00,54.92,54.93,54.88,54.88,6314.0,42.0377,42.0454,42.0071,42.0071,6314.0
2016-06-06 13:20:00,54.89,54.9,54.86,54.86,3477.0,42.0148,42.0224,41.9918,41.9918,3477.0
2016-06-06 13:25:00,54.87,54.89,54.86,54.88,2785.0,41.9994,42.0148,41.9918,42.0071,2785.0
2016-06-06 13:30:00,54.88,54.88,54.85,54.87,8868.0,42.0071,42.0071,41.9841,41.9994,8868.0
2016-06-06 13:35:00,54.86,54.88,54.83,54.83,8669.0,41.9918,42.0071,41.9688,41.9688,8669.0
2016-06-06 13:40:00,54.83,54.83,54.8,54.82,30466.0,41.9688,41.9688,41.9459,41.9612,30466.0
2016-06-06 13:45:00,54.82,54.9,54.82,54.89,6721.0,41.9612,42.0224,41.9612,42.0148,6721.0
2016-06-06 13:50:00,54.89,54.94,54.89,54.94,11597.0,42.0148,42.053,42.0148,42.053,11597.0
2016-06-06 13:55:00,54.93,54.95,54.91,54.92,4228.0,42.0454,42.0607,42.0301,42.0377,4228.0
2016-06-06 14:00:00,54.91,54.93,54.88,54.93,17109.0,42.0301,42.0454,42.0071,42.0454,17109.0
2016-06-06 14:05:00,54.92,54.97,54.89,54.97,13301.0,42.0377,42.076,42.0148,42.076,13301.0
2016-06-06 14:10:00,54.97,55.0,54.97,54.99,13718.0,42.076,42.099,42.076,42.0913,13718.0
2016-06-06 14:15:00,55.0,55.03,54.99,55.02,19579.0,42.099,42.1219,42.0913,42.1143,19579.0
2016-06-06 14:20:00,55.02,55.05,55.01,55.04,18433.0,42.1143,42.1372,42.1066,42.1296,18433.0
2016-06-06 14:25:00,55.04,55.06,55.03,55.03,24640.0,42.1296,42.1449,42.1219,42.1219,24640.0
2016-06-06 14:30:00,55.03,55.04,54.99,55.0,15923.0,42.1219,42.1296,42.0913,42.099,15923.0
2016-06-06 14:35:00,55.0,55.04,54.99,55.03,12893.0,42.099,42.1296,42.0913,42.1219,12893.0
2016-06-06 14:40:00,55.03,55.04,55.02,55.03,12485.0,42.1219,42.1296,42.1143,42.1219,12485.0
2016-06-06 14:45:00,55.03,55.05,55.01,55.03,26069.0,42.1219,42.1372,42.1066,42.1219,26069.0
2016-06-06 14:50:00,55.03,55.04,55.0,55.02,74093.0,42.1219,42.1296,42.099,42.1143,74093.0
2016-06-06 14:55:00,55.01,55.02,54.95,54.95,14830.0,42.1066,42.1143,42.0607,42.0607,14830.0
2016-06-06 15:00:00,54.96,55.02,54.95,55.01,17196.0,42.0683,42.1143,42.0607,42.1066,17196.0
2016-06-06 15:05:00,55.0,55.04,54.99,55.03,19965.0,42.099,42.1296,42.0913,42.1219,19965.0
2016-06-06 15:10:00,55.03,55.07,55.02,55.06,19433.0,42.1219,42.1525,42.1143,42.1449,19433.0
2016-06-06 15:15:00,55.06,55.06,54.99,55.03,18943.0,42.1449,42.1449,42.0913,42.1219,18943.0
2016-06-06 15:20:00,55.04,55.04,54.98,54.98,25093.0,42.1296,42.1296,42.0836,42.0836,25093.0
2016-06-06 15:25:00,54.98,54.98,54.92,54.93,31963.0,42.0836,42.0836,42.0377,42.0454,31963.0
2016-06-06 15:30:00,54.94,54.96,54.89,54.89,38669.0,42.053,42.0683,42.0148,42.0148,38669.0
2016-06-06 15:35:00,54.9,54.92,54.88,54.9,98884.0,42.0224,42.0377,42.0071,42.0224,98884.0
2016-06-06 15:40:00,54.89,54.92,54.86,54.89,68220.0,42.0148,42.0377,41.9918,42.0148,68220.0
2016-06-06 15:45:00,54.89,54.9,54.87,54.87,51273.0,42.0148,42.0224,41.9994,41.9994,51273.0
2016-06-06 15:50:00,54.87,54.91,54.85,54.87,144217.0,41.9994,42.0301,41.9841,41.9994,144217.0
2016-06-06 15:55:00,54.88,54.93,54.85,54.93,227509.0,42.0071,42.0454,41.9841,42.0454,227509.0
2016-06-07 09:30:00,54.96,55.12,54.93,55.04,22555.0,42.0683,42.1908,42.0454,42.1296,22555.0
2016-06-07 09:35:00,54.99,55.07,54.97,55.02,7132.0,42.0913,42.1525,42.076,42.1143,7132.0
2016-06-07 09:40:00,55.04,55.09,54.92,54.93,51008.0,42.1296,42.1678,42.0377,42.0454,51008.0
2016-06-07 09:45:00,54.93,55.12,54.93,55.12,30889.0,42.0454,42.1908,42.0454,42.1908,30889.0
2016-06-07 09:50:00,55.12,55.18,55.11,55.13,14149.0,42.1908,42.2367,42.1831,42.1985,14149.0
2016-06-07 09:55:00,55.13,55.14,55.09,55.11,16892.0,42.1985,42.2061,42.1678,42.1831,16892.0
2016-06-07 10:00:00,55.1,55.14,55.08,55.13,18233.0,42.1755,42.2061,42.1602,42.1985,18233.0
2016-06-07 10:05:00,55.13,55.18,55.1,55.15,36308.0,42.1985,42.2367,42.1755,42.2138,36308.0
2016-06-07 10:10:00,55.15,55.23,55.13,55.22,60177.0,42.2138,42.275,42.1985,42.2673,60177.0
2016-06-07 10:15:00,55.22,55.23,55.18,55.19,33122.0,42.2673,42.275,42.2367,42.2444,33122.0
2016-06-07 10:20:00,55.19,55.25,55.17,55.25,30166.0,42.2444,42.2903,42.2291,42.2903,30166.0
2016-06-07 10:25:00,55.25,55.25,55.1,55.11,74462.0,42.2903,42.2903,42.1755,42.1831,74462.0
2016-06-07 10:30:00,55.12,55.17,55.12,55.17,10167.0,42.1908,42.2291,42.1908,42.2291,10167.0
2016-06-07 10:35:00,55.16,55.22,55.16,55.18,27138.0,42.2214,42.2673,42.2214,42.2367,27138.0
2016-06-07 10:40:00,55.17,55.17,55.13,55.17,18905.0,42.2291,42.2291,42.1985,42.2291,18905.0
2016-06-07 10:45:00,55.17,55.18,55.06,55.09,30164.0,42.2291,42.2367,42.1449,42.1678,30164.0
2016-06-07 10:50:00,55.07,55.11,55.05,55.11,12881.0,42.1525,42.1831,42.1372,42.1831,12881.0
2016-06-07 10:55:00,55.12,55.14,55.11,55.13,5515.0,42.1908,42.2061,42.1831,42.1985,5515.0
2016-06-07 11:00:00,55.13,55.16,55.09,55.12,12807.0,42.1985,42.2214,42.1678,42.1908,12807.0
2016-06-07 11:05:00,55.11,55.22,55.11,55.22,9202.0,42.1831,42.2673,42.1831,42.2673,9202.0
2016-06-07 11:10:00,55.22,55.23,55.15,55.16,8699.0,42.2673,42.275,42.2138,42.2214,8699.0
2016-06-07 11:15:00,55.16,55.17,55.14,55.16,6005.0,42.2214,42.2291,42.2061,42.2214,6005.0
2016-06-07 11:20:00,55.16,55.19,55.12,55.15,14090.0,42.2214,42.2444,42.1908,42.2138,14090.0
2016-06-07 11:25:00,55.14,55.16,55.11,55.16,21041.0,42.2061,42.2214,42.1831,42.2214,21041.0
2016-06-07 11:30:00,55.16,55.25,55.15,55.25,22888.0,42.2214,42.2903,42.2138,42.2903,22888.0
2016-06-07 11:35:00,55.24,55.27,55.22,55.26,71055.0,42.2827,42.3056,42.2673,42.298,71055.0
2016-06-07 11:40:00,55.26,55.28,55.26,55.28,6707.0,42.298,42.3133,42.298,42.3133,6707.0
2016-06-07 11:45:00,55.28,55.32,55.26,55.31,18141.0,42.3133,42.3439,42.298,42.3362,18141.0
2016-06-07 11:50:00,55.3,55.32,55.28,55.32,6909.0,42.3286,42.3439,42.3133,42.3439,6909.0
2016-06-07 11:55:00,55.31,55.31,55.26,55.26,6891.0,42.3362,42.3362,42.298,42.298,6891.0
2016-06-07 12:00:00,55.26,55.29,55.25,55.28,10542.0,42.298,42.3209,42.2903,42.3133,10542.0
2016-06-07 12:05:00,55.28,55.29,55.26,55.27,8418.0,42.3133,42.3209,42.298,42.3056,8418.0
2016-06-07 12:10:00,55.26,55.34,55.26,55.33,12487.0,42.298,42.3592,42.298,42.3515,12487.0
2016-06-07 12:15:00,55.32,55.38,55.31,55.32,18819.0,42.3439,42.3898,42.3362,42.3439,18819.0
2016-06-07 12:20:00,55.32,55.35,55.31,55.31,10816.0,42.3439,42.3669,42.3362,42.3362,10816.0
2016-06-07 12:25:00,55.32,55.36,55.32,55.36,4391.0,42.3439,42.3745,42.3439,42.3745,4391.0
2016-06-07 12:30:00,55.36,55.38,55.34,55.37,41032.0,42.3745,42.3898,42.3592,42.3822,41032.0
2016-06-07 12:35:00,55.38,55.44,55.38,55.41,31004.0,42.3898,42.4357,42.3898,42.4128,31004.0
2016-06-07 12:40:00,55.41,55.42,55.38,55.4,9014.0,42.4128,42.4204,42.3898,42.4051,9014.0
2016-06-07 12:45:00,55.39,55.4,55.37,55.37,7389.0,42.3975,42.4051,42.3822,42.3822,7389.0
2016-06-07 12:50:00,55.38,55.38,55.31,55.32,9628.0,42.3898,42.3898,42.3362,42.3439,9628.0
2016-06-07 12:55:00,55.32,55.37,55.32,55.35,6197.0,42.3439,42.3822,42.3439,42.3669,6197.0
2016-06-07 13:00:00,55.35,55.35,55.29,55.3,7398.0,42.3669,42.3669,42.3209,42.3286,7398.0
2016-06-07 13:05:00,55.3,55.38,55.3,55.38,16753.0,42.3286,42.3898,42.3286,42.3898,16753.0
2016-06-07 13:10:00,55.37,55.39,55.32,55.32,33387.0,42.3822,42.3975,42.3439,42.3439,33387.0
2016-06-07 13:15:00,55.33,55.34,55.32,55.33,32470.0,42.3515,42.3592,42.3439,42.3515,32470.0
2016-06-07 13:20:00,55.33,55.35,55.32,55.34,5153.0,42.3515,42.3669,42.3439,42.3592,5153.0
2016-06-07 13:25:00,55.34,55.34,55.29,55.31,11981.0,42.3592,42.3592,42.3209,42.3362,11981.0
2016-06-07 13:30:00,55.31,55.32,55.27,55.3,14203.0,42.3362,42.3439,42.3056,42.3286,14203.0
2016-06-07 13:35:00,55.3,55.31,55.28,55.3,7256.0,42.3286,42.3362,42.3133,42.3286,7256.0
2016-06-07 13:40:00,55.3,55.31,55.28,55.3,27504.0,42.3286,42.3362,42.3133,42.3286,27504.0
2016-06-07 13:45:00,55.3,55.32,55.29,55.31,10014.0,42.3286,42.3439,42.3209,42.3362,10014.0
2016-06-07 13:50:00,55.32,55.33,55.29,55.29,20886.0,42.3439,42.3515,42.3209,42.3209,20886.0
2016-06-07 13:55:00,55.29,55.3,55.22,55.23,15134.0,42.3209,42.3286,42.2673,42.275,15134.0
2016-06-07 14:00:00,55.22,55.26,55.22,55.23,12147.0,42.2673,42.298,42.2673,42.275,12147.0
2016-06-07 14:05:00,55.24,55.27,55.24,55.26,35767.0,42.2827,42.3056,42.2827,42.298,35767.0
2016-06-07 14:10:00,55.26,55.27,55.22,55.27,18721.0,42.298,42.3056,42.2673,42.3056,18721.0
2016-06-07 14:15:00,55.27,55.27,55.24,55.25,12814.0,42.3056,42.3056,42.2827,42.2903,12814.0
2016-06-07 14:20:00,55.25,55.29,55.25,55.29,10330.0,42.2903,42.3209,42.2903,42.3209,10330.0
2016-06-07 14:25:00,55.29,55.31,55.28,55.29,8422.0,42.3209,42.3362,42.3133,42.3209,8422.0
2016-06-07 14:30:00,55.29,55.29,55.24,55.25,19317.0,42.3209,42.3209,42.2827,42.2903,19317.0
2016-06-07 14:35:00,55.25,55.28,55.22,55.24,14940.0,42.2903,42.3133,42.2673,42.2827,14940.0
2016-06-07 14:40:00,55.25,55.26,55.17,55.18,40826.0,42.2903,42.298,42.2291,42.2367,40826.0
2016-06-07 14:45:00,55.19,55.23,55.17,55.19,38498.0,42.2444,42.275,42.2291,42.2444,38498.0
2016-06-07 14:50:00,55.2,55.25,55.2,55.23,9007.0,42.252,42.2903,42.252,42.275,9007.0
2016-06-07 14:55:00,55.23,55.23,55.2,55.21,9623.0,42.275,42.275,42.252,42.2597,9623.0
2016-06-07 15:00:00,55.2,55.22,55.18,55.19,19764.0,42.252,42.2673,42.2367,42.2444,19764.0
2016-06-07 15:05:00,55.2,55.22,55.19,55.21,13655.0,42.252,42.2673,42.2444,42.2597,13655.0
2016-06-07 15:10:00,55.21,55.24,55.16,55.16,42834.0,42.2597,42.2827,42.2214,42.2214,42834.0
2016-06-07 15:15:00,55.16,55.17,55.13,55.13,18253.0,42.2214,42.2291,42.1985,42.1985,18253.0
2016-06-07 15:20:00,55.14,55.19,55.12,55.19,31478.0,42.2061,42.2444,42.1908,42.2444,31478.0
2016-06-07 15:25:00,55.18,55.2,55.17,55.19,19702.0,42.2367,42.252,42.2291,42.2444,19702.0
2016-06-07 15:30:00,55.19,55.19,55.14,55.17,16978.0,42.2444,42.2444,42.2061,42.2291,16978.0
2016-06-07 15:35:00,55.16,55.18,55.11,55.13,25627.0,42.2214,42.2367,42.1831,42.1985,25627.0
2016-06-07 15:40:00,55.12,55.13,55.08,55.09,36394.0,42.1908,42.1985,42.1602,42.1678,36394.0
2016-06-07 15:45:00,55.08,55.12,55.07,55.09,37804.0,42.1602,42.1908,42.1525,42.1678,37804.0
2016-06-07 15:50:00,55.08,55.15,55.07,55.13,35346.0,42.1602,42.2138,42.1525,42.1985,35346.0
2016-06-07 15:55:00,55.12,55.15,55.08,55.12,87116.0,42.1908,42.2138,42.1602,42.1908,87116.0
2016-06-08 09:30:00,55.06,55.14,54.82,54.91,27043.0,42.1449,42.2061,41.9612,42.0301,27043.0
2016-06-08 09:35:00,54.97,55.1,54.93,55.0,14967.0,42.076,42.1755,42.0454,42.099,14967.0
2016-06-08 09:40:00,54.99,55.04,54.96,54.99,14125.0,42.0913,42.1296,42.0683,42.0913,14125.0
2016-06-08 09:45:00,54.99,55.11,54.99,55.09,24858.0,42.0913,42.1831,42.0913,42.1678,24858.0
2016-06-08 09:50:00,55.09,55.12,55.03,55.04,15499.0,42.1678,42.1908,42.1219,42.1296,15499.0
2016-06-08 09:55:00,55.03,55.07,54.97,55.07,17583.0,42.1219,42.1525,42.076,42.1525,17583.0
2016-06-08 10:00:00,55.07,55.08,55.0,55.05,43585.0,42.1525,42.1602,42.099,42.1372,43585.0
2016-06-08 10:05:00,55.04,55.08,55.01,55.02,16172.0,42.1296,42.1602,42.1066,42.1143,16172.0
2016-06-08 10:10:00,55.02,55.02,54.88,54.9,27199.0,42.1143,42.1143,42.0071,42.0224,27199.0
2016-06-08 10:15:00,54.89,54.91,54.84,54.89,29243.0,42.0148,42.0301,41.9765,42.0148,29243.0
2016-06-08 10:20:00,54.88,54.93,54.88,54.92,13289.0,42.0071,42.0454,42.0071,42.0377,13289.0
2016-06-08 10:25:00,54.91,54.94,54.9,54.93,18701.0,42.0301,42.053,42.0224,42.0454,18701.0
2016-06-08 10:30:00,54.92,54.98,54.9,54.97,12895.0,42.0377,42.0836,42.0224,42.076,12895.0
2016-06-08 10:35:00,54.97,54.99,54.96,54.97,7352.0,42.076,42.0913,42.0683,42.076,7352.0
2016-06-08 10:40:00,54.96,55.07,54.96,55.06,24217.0,42.0683,42.1525,42.0683,42.1449,24217.0
2016-06-08 10:45:00,55.05,55.06,55.03,55.05,8920.0,42.1372,42.1449,42.1219,42.1372,8920.0
2016-06-08 10:50:00,55.05,55.06,55.0,55.0,12296.0,42.1372,42.1449,42.099,42.099,12296.0
2016-06-08 10:55:00,55.0,55.06,54.99,55.04,28773.0,42.099,42.1449,42.0913,42.1296,28773.0
2016-06-08 11:00:00,55.04,55.05,55.01,55.04,12118.0,42.1296,42.1372,42.1066,42.1296,12118.0
2016-06-08 11:05:00,55.05,55.08,55.03,55.05,18372.0,42.1372,42.1602,42.1219,42.1372,18372.0
2016-06-08 11:10:00,55.06,55.09,55.05,55.07,17107.0,42.1449,42.1678,42.1372,42.1525,17107.0
2016-06-08 11:15:00,55.07,55.09,55.05,55.08,7743.0,42.1525,42.1678,42.1372,42.1602,7743.0
2016-06-08 11:20:00,55.08,55.09,55.05,55.06,5773.0,42.1602,42.1678,42.1372,42.1449,5773.0
2016-06-08 11:25:00,55.06,55.1,55.05,55.08,8085.0,42.1449,42.1755,42.1372,42.1602,8085.0
2016-06-08 11:30:00,55.08,55.14,55.07,55.12,29765.0,42.1602,42.2061,42.1525,42.1908,29765.0
2016-06-08 11:35:00,55.13,55.17,55.12,55.15,13531.0,42.1985,42.2291,42.1908,42.2138,13531.0
2016-06-08 11:40:00,55.15,55.15,55.12,55.13,7492.0,42.2138,42.2138,42.1908,42.1985,7492.0
2016-06-08 11:45:00,55.13,55.15,55.11,55.13,12451.0,42.1985,42.2138,42.1831,42.1985,12451.0
2016-06-08 11:50:00,55.13,55.13,55.06,55.07,12003.0,42.1985,42.1985,42.1449,42.1525,12003.0
2016-06-08 11:55:00,55.06,55.08,55.03,55.05,7860.0,42.1449,42.1602,42.1219,42.1372,7860.0
2016-06-08 12:00:00,55.05,55.08,55.04,55.05,5108.0,42.1372,42.1602,42.1296,42.1372,5108.0
2016-06-08 12:05:00,55.05,55.07,55.03,55.07,21576.0,42.1372,42.1525,42.1219,42.1525,21576.0
2016-06-08 12:10:00,55.06,55.1,55.06,55.07,8032.0,42.1449,42.1755,42.1449,42.1525,8032.0
2016-06-08 12:15:00,55.06,55.08,55.05,55.06,5105.0,42.1449,42.1602,42.1372,42.1449,5105.0
2016-06-08 12:20:00,55.06,55.07,55.05,55.06,4746.0,42.1449,42.1525,42.1372,42.1449,4746.0
2016-06-08 12:25:00,55.06,55.07,55.05,55.05,3575.0,42.1449,42.1525,42.1372,42.1372,3575.0
2016-06-08 12:30:00,55.06,55.07,55.05,55.06,4651.0,42.1449,42.1525,42.1372,42.1449,4651.0
2016-06-08 12:35:00,55.06,55.06,55.03,55.03,6279.0,42.1449,42.1449,42.1219,42.1219,6279.0
2016-06-08 12:40:00,55.03,55.03,55.0,55.0,5839.0,42.1219,42.1219,42.099,42.099,5839.0
2016-06-08 12:45:00,55.0,55.01,54.99,54.99,6634.0,42.099,42.1066,42.0913,42.0913,6634.0
2016-06-08 12:50:00,55.0,55.03,54.99,55.02,11073.0,42.099,42.1219,42.0913,42.1143,11073.0
2016-06-08 12:55:00,55.02,55.03,54.98,55.03,15003.0,42.1143,42.1219,42.0836,42.1219,15003.0
2016-06-08 13:00:00,55.03,55.05,55.01,55.01,20318.0,42.1219,42.1372,42.1066,42.1066,20318.0
2016-06-08 13:05:00,55.02,55.06,55.01,55.04,8837.0,42.1143,42.1449,42.1066,42.1296,8837.0
2016-06-08 13:10:00,55.05,55.07,55.03,55.06,11685.0,42.1372,42.1525,42.1219,42.1449,11685.0
2016-06-08 13:15:00,55.06,55.09,55.05,55.08,6306.0,42.1449,42.1678,42.1372,42.1602,6306.0
2016-06-08 13:20:00,55.08,55.08,55.01,55.02,10096.0,42.1602,42.1602,42.1066,42.1143,10096.0
2016-06-08 13:25:00,55.03,55.03,54.96,54.97,10858.0,42.1219,42.1219,42.0683,42.076,10858.0
2016-06-08 13:30:00,54.97,55.05,54.97,55.04,13200.0,42.076,42.1372,42.076,42.1296,13200.0
2016-06-08 13:35:00,55.04,55.04,55.01,55.01,5903.0,42.1296,42.1296,42.1066,42.1066,5903.0
2016-06-08 13:40:00,55.0,55.02,54.97,54.99,6917.0,42.099,42.1143,42.076,42.0913,6917.0
2016-06-08 13:45:00,54.99,54.99,54.96,54.97,4271.0,42.0913,42.0913,42.0683,42.076,4271.0
2016-06-08 13:50:00,54.96,54.98,54.96,54.97,6418.0,42.0683,42.0836,42.0683,42.076,6418.0
2016-06-08 13:55:00,54.98,55.01,54.97,55.01,3576.0,42.0836,42.1066,42.076,42.1066,3576.0
2016-06-08 14:00:00,55.0,55.02,54.97,54.99,12291.0,42.099,42.1143,42.076,42.0913,12291.0
2016-06-08 14:05:00,54.99,55.0,54.97,54.98,9946.0,42.0913,42.099,42.076,42.0836,9946.0
2016-06-08 14:10:00,54.99,55.0,54.98,54.99,8112.0,42.0913,42.099,42.0836,42.0913,8112.0
2016-06-08 14:15:00,54.99,55.05,54.99,55.01,14946.0,42.0913,42.1372,42.0913,42.1066,14946.0
2016-06-08 14:20:00,55.02,55.02,55.0,55.02,12923.0,42.1143,42.1143,42.099,42.1143,12923.0
2016-06-08 14:25:00,55.02,55.05,55.02,55.04,6228.0,42.1143,42.1372,42.1143,42.1296,6228.0
2016-06-08 14:30:00,55.05,55.05,55.03,55.04,18688.0,42.1372,42.1372,42.1219,42.1296,18688.0
2016-06-08 14:35:00,55.04,55.08,55.04,55.06,11181.0,42.1296,42.1602,42.1296,42.1449,11181.0
2016-06-08 14:40:00,55.07,55.07,55.04,55.05,7367.0,42.1525,42.1525,42.1296,42.1372,7367.0
2016-06-08 14:45:00,55.06,55.1,55.06,55.07,10736.0,42.1449,42.1755,42.1449,42.1525,10736.0
2016-06-08 14:50:00,55.07,55.08,55.06,55.07,10536.0,42.1525,42.1602,42.1449,42.1525,10536.0
2016-06-08 14:55:00,55.07,55.09,55.06,55.07,13033.0,42.1525,42.1678,42.1449,42.1525,13033.0
2016-06-08 15:00:00,55.06,55.09,55.05,55.09,18016.0,42.1449,42.1678,42.1372,42.1678,18016.0
2016-06-08 15:05:00,55.09,55.09,55.06,55.06,6107.0,42.1678,42.1678,42.1449,42.1449,6107.0
2016-06-08 15:10:00,55.07,55.09,55.05,55.08,13848.0,42.1525,42.1678,42.1372,42.1602,13848.0
2016-06-08 15:15:00,55.08,55.08,55.04,55.04,8623.0,42.1602,42.1602,42.1296,42.1296,8623.0
2016-06-08 15:20:00,55.04,55.05,55.02,55.05,12852.0,42.1296,42.1372,42.1143,42.1372,12852.0
2016-06-08 15:25:00,55.05,55.05,55.01,55.01,8538.0,42.1372,42.1372,42.1066,42.1066,8538.0
2016-06-08 15:30:00,55.01,55.06,55.01,55.05,24747.0,42.1066,42.1449,42.1066,42.1372,24747.0
2016-06-08 15:35:00,55.05,55.08,55.04,55.07,13984.0,42.1372,42.1602,42.1296,42.1525,13984.0
2016-06-08 15:40:00,55.08,55.1,55.06,55.09,24883.0,42.1602,42.1755,42.1449,42.1678,24883.0
2016-06-08 15:45:00,55.08,55.1,55.08,55.09,16758.0,42.1602,42.1755,42.1602,42.1678,16758.0
2016-06-08 15:50:00,55.1,55.12,55.07,55.07,40588.0,42.1755,42.1908,42.1525,42.1525,40588.0
2016-06-08 15:55:00,55.07,55.12,55.06,55.12,79095.0,42.1525,42.1908,42.1449,42.1908,79095.0
2016-06-09 09:30:00,54.98,55.07,54.88,54.88,27996.0,42.0836,42.1525,42.0071,42.0071,27996.0
2016-06-09 09:35:00,54.88,54.95,54.87,54.95,5200.0,42.0071,42.0607,41.9994,42.0607,5200.0
2016-06-09 09:40:00,54.91,54.99,54.91,54.98,2725.0,42.0301,42.0913,42.0301,42.0836,2725.0
2016-06-09 09:45:00,54.98,55.05,54.91,55.05,5768.0,42.0836,42.1372,42.0301,42.1372,5768.0
2016-06-09 09:50:00,55.06,55.08,55.03,55.06,4764.0,42.1449,42.1602,42.1219,42.1449,4764.0
2016-06-09 09:55:00,55.07,55.15,55.06,55.14,19630.0,42.1525,42.2138,42.1449,42.2061,19630.0
2016-06-09 10:00:00,55.14,55.18,55.07,55.18,27518.0,42.2061,42.2367,42.1525,42.2367,27518.0
2016-06-09 10:05:00,55.18,55.19,55.12,55.13,10261.0,42.2367,42.2444,42.1908,42.1985,10261.0
2016-06-09 10:10:00,55.15,55.17,55.13,55.16,2855.0,42.2138,42.2291,42.1985,42.2214,2855.0
2016-06-09 10:15:00,55.16,55.21,55.16,55.16,8422.0,42.2214,42.2597,42.2214,42.2214,8422.0
2016-06-09 10:20:00,55.15,55.15,55.05,55.07,6428.0,42.2138,42.2138,42.1372,42.1525,6428.0
2016-06-09 10:25:00,55.06,55.07,55.04,55.05,4243.0,42.1449,42.1525,42.1296,42.1372,4243.0
2016-06-09 10:30:00,55.05,55.05,54.95,54.95,8599.0,42.1372,42.1372,42.0607,42.0607,8599.0
2016-06-09 10:35:00,54.95,55.02,54.94,55.0,6909.0,42.0607,42.1143,42.053,42.099,6909.0
2016-06-09 10:40:00,54.99,55.05,54.97,55.03,9344.0,42.0913,42.1372,42.076,42.1219,9344.0
2016-06-09 10:45:00,55.04,55.07,55.04,55.05,5168.0,42.1296,42.1525,42.1296,42.1372,5168.0
2016-06-09 10:50:00,55.07,55.09,55.05,55.08,3381.0,42.1525,42.1678,42.1372,42.1602,3381.0
2016-06-09 10:55:00,55.09,55.1,55.08,55.08,3409.0,42.1678,42.1755,42.1602,42.1602,3409.0
2016-06-09 11:00:00,55.08,55.11,55.08,55.11,6347.0,42.1602,42.1831,42.1602,42.1831,6347.0
2016-06-09 11:05:00,55.12,55.13,55.09,55.11,1655.0,42.1908,42.1985,42.1678,42.1831,1655.0
2016-06-09 11:10:00,55.11,55.11,55.09,55.1,5331.0,42.1831,42.1831,42.1678,42.1755,5331.0
2016-06-09 11:15:00,55.1,55.1,55.04,55.04,6418.0,42.1755,42.1755,42.1296,42.1296,6418.0
2016-06-09 11:20:00,55.04,55.05,54.99,55.01,4818.0,42.1296,42.1372,42.0913,42.1066,4818.0
2016-06-09 11:25:00,55.0,55.04,55.0,55.01,4311.0,42.099,42.1296,42.099,42.1066,4311.0
2016-06-09 11:30:00,55.0,55.01,54.99,55.01,2272.0,42.099,42.1066,42.0913,42.1066,2272.0
2016-06-09 11:35:00,55.0,55.01,54.98,54.98,11313.0,42.099,42.1066,42.0836,42.0836,11313.0
2016-06-09 11:40:00,54.99,55.0,54.98,55.0,3000.0,42.0913,42.099,42.0836,42.099,3000.0
2016-06-09 11:45:00,54.99,55.0,54.98,54.98,3473.0,42.0913,42.099,42.0836,42.0836,3473.0
2016-06-09 11:50:00,54.99,55.0,54.95,54.97,8126.0,42.0913,42.099,42.0607,42.076,8126.0
2016-06-09 11:55:00,54.98,55.0,54.96,55.0,3388.0,42.0836,42.099,42.0683,42.099,3388.0
2016-06-09 12:00:00,55.0,55.0,54.97,54.99,3800.0,42.099,42.099,42.076,42.0913,3800.0
2016-06-09 12:05:00,55.0,55.03,55.0,55.02,1909.0,42.099,42.1219,42.099,42.1143,1909.0
2016-06-09 12:10:00,55.02,55.02,54.95,54.95,8592.0,42.1143,42.1143,42.0607,42.0607,8592.0
2016-06-09 12:15:00,54.95,54.99,54.94,54.97,2045.0,42.0607,42.0913,42.053,42.076,2045.0
2016-06-09 12:20:00,54.97,55.0,54.96,54.98,5246.0,42.076,42.099,42.0683,42.0836,5246.0
2016-06-09 12:25:00,54.97,55.0,54.97,55.0,3884.0,42.076,42.099,42.076,42.099,3884.0
2016-06-09 12:30:00,55.0,55.04,54.99,55.03,5330.0,42.099,42.1296,42.0913,42.1219,5330.0
2016-06-09 12:35:00,55.03,55.06,55.02,55.06,4446.0,42.1219,42.1449,42.1143,42.1449,4446.0
2016-06-09 12:40:00,55.05,55.06,55.05,55.05,2864.0,42.1372,42.1449,42.1372,42.1372,2864.0
2016-06-09 12:45:00,55.05,55.06,55.02,55.05,6600.0,42.1372,42.1449,42.1143,42.1372,6600.0
2016-06-09 12:50:00,55.05,55.07,55.04,55.07,5192.0,42.1372,42.1525,42.1296,42.1525,5192.0
2016-06-09 12:55:00,55.07,55.09,55.04,55.07,8802.0,42.1525,42.1678,42.1296,42.1525,8802.0
2016-06-09 13:00:00,55.08,55.1,55.06,55.07,10220.0,42.1602,42.1755,42.1449,42.1525,10220.0
2016-06-09 13:05:00,55.07,55.09,55.07,55.08,3584.0,42.1525,42.1678,42.1525,42.1602,3584.0
2016-06-09 13:10:00,55.09,55.1,55.07,55.08,3678.0,42.1678,42.1755,42.1525,42.1602,3678.0
2016-06-09 13:15:00,55.08,55.16,55.07,55.14,7965.0,42.1602,42.2214,42.1525,42.2061,7965.0
2016-06-09 13:20:00,55.14,55.22,55.14,55.22,38093.0,42.2061,42.2673,42.2061,42.2673,38093.0
2016-06-09 13:25:00,55.22,55.23,55.11,55.12,31954.0,42.2673,42.275,42.1831,42.1908,31954.0
2016-06-09 13:30:00,55.13,55.15,55.13,55.15,7939.0,42.1985,42.2138,42.1985,42.2138,7939.0
2016-06-09 13:35:00,55.15,55.19,55.15,55.19,5560.0,42.2138,42.2444,42.2138,42.2444,5560.0
2016-06-09 13:40:00,55.19,55.19,55.17,55.19,8276.0,42.2444,42.2444,42.2291,42.2444,8276.0
2016-06-09 13:45:00,55.18,55.18,55.15,55.15,3700.0,42.2367,42.2367,42.2138,42.2138,3700.0
2016-06-09 13:50:00,55.15,55.15,55.06,55.08,9978.0,42.2138,42.2138,42.1449,42.1602,9978.0
2016-06-09 13:55:00,55.09,55.11,55.07,55.11,4926.0,42.1678,42.1831,42.1525,42.1831,4926.0
2016-06-09 14:00:00,55.12,55.12,55.08,55.09,6029.0,42.1908,42.1908,42.1602,42.1678,6029.0
2016-06-09 14:05:00,55.09,55.1,55.07,55.08,2503.0,42.1678,42.1755,42.1525,42.1602,2503.0
2016-06-09 14:10:00,55.07,55.14,55.07,55.14,9533.0,42.1525,42.2061,42.1525,42.2061,9533.0
2016-06-09 14:15:00,55.14,55.14,55.12,55.12,3588.0,42.2061,42.2061,42.1908,42.1908,3588.0
2016-06-09 14:20:00,55.13,55.14,55.11,55.13,4358.0,42.1985,42.2061,42.1831,42.1985,4358.0
2016-06-09 14:25:00,55.13,55.17,55.1,55.1,8850.0,42.1985,42.2291,42.1755,42.1755,8850.0
2016-06-09 14:30:00,55.12,55.16,55.11,55.15,5722.0,42.1908,42.2214,42.1831,42.2138,5722.0
2016-06-09 14:35:00,55.15,55.2,55.15,55.19,5355.0,42.2138,42.252,42.2138,42.2444,5355.0
2016-06-09 14:40:00,55.19,55.22,55.17,55.22,7914.0,42.2444,42.2673,42.2291,42.2673,7914.0
2016-06-09 14:45:00,55.23,55.24,55.19,55.2,17872.0,42.275,42.2827,42.2444,42.252,17872.0
2016-06-09 14:50:00,55.2,55.21,55.18,55.19,6077.0,42.252,42.2597,42.2367,42.2444,6077.0
2016-06-09 14:55:00,55.19,55.23,55.18,55.22,8763.0,42.2444,42.275,42.2367,42.2673,8763.0
2016-06-09 15:00:00,55.22,55.26,55.21,55.23,10057.0,42.2673,42.298,42.2597,42.275,10057.0
2016-06-09 15:05:00,55.22,55.27,55.21,55.26,7585.0,42.2673,42.3056,42.2597,42.298,7585.0
2016-06-09 15:10:00,55.26,55.26,55.19,55.2,10453.0,42.298,42.298,42.2444,42.252,10453.0
2016-06-09 15:15:00,55.21,55.24,55.19,55.24,9207.0,42.2597,42.2827,42.2444,42.2827,9207.0
2016-06-09 15:20:00,55.23,55.23,55.19,55.21,10357.0,42.275,42.275,42.2444,42.2597,10357.0
2016-06-09 15:25:00,55.21,55.24,55.2,55.23,8570.0,42.2597,42.2827,42.252,42.275,8570.0
2016-06-09 15:30:00,55.23,55.29,55.22,55.29,16979.0,42.275,42.3209,42.2673,42.3209,16979.0
2016-06-09 15:35:00,55.29,55.31,55.27,55.3,22451.0,42.3209,42.3362,42.3056,42.3286,22451.0
2016-06-09 15:40:00,55.3,55.33,55.28,55.28,31664.0,42.3286,42.3515,42.3133,42.3133,31664.0
2016-06-09 15:45:00,55.28,55.31,55.27,55.27,25994.0,42.3133,42.3362,42.3056,42.3056,25994.0
2016-06-09 15:50:00,55.27,55.28,55.24,55.25,39343.0,42.3056,42.3133,42.2827,42.2903,39343.0
2016-06-09 15:55:00,55.26,55.27,55.21,55.21,32366.0,42.298,42.3056,42.2597,42.2597,32366.0
2016-06-10 09:30:00,54.35,54.9,54.2,54.75,87731.0,41.6014,42.0224,41.4866,41.9076,87731.0
2016-06-10 09:35:00,54.78,54.87,54.74,54.77,16107.0,41.9306,41.9994,41.8999,41.9229,16107.0
2016-06-10 09:40:00,54.77,54.83,54.75,54.8,13550.0,41.9229,41.9688,41.9076,41.9459,13550.0
2016-06-10 09:45:00,54.78,54.78,54.68,54.72,13288.0,41.9306,41.9306,41.854,41.8846,13288.0
2016-06-10 09:50:00,54.73,54.74,54.67,54.68,36318.0,41.8923,41.8999,41.8464,41.854,36318.0
2016-06-10 09:55:00,54.71,54.72,54.62,54.66,7360.0,41.877,41.8846,41.8081,41.8387,7360.0
2016-06-10 10:00:00,54.65,54.72,54.62,54.62,18516.0,41.831,41.8846,41.8081,41.8081,18516.0
2016-06-10 10:05:00,54.62,54.7,54.62,54.66,11340.0,41.8081,41.8693,41.8081,41.8387,11340.0
2016-06-10 10:10:00,54.66,54.7,54.65,54.69,8831.0,41.8387,41.8693,41.831,41.8617,8831.0
2016-06-10 10:15:00,54.69,54.74,54.67,54.74,16188.0,41.8617,41.8999,41.8464,41.8999,16188.0
2016-06-10 10:20:00,54.74,54.77,54.71,54.77,6721.0,41.8999,41.9229,41.877,41.9229,6721.0
2016-06-10 10:25:00,54.8,54.88,54.78,54.84,7291.0,41.9459,42.0071,41.9306,41.9765,7291.0
2016-06-10 10:30:00,54.83,54.89,54.82,54.88,8000.0,41.9688,42.0148,41.9612,42.0071,8000.0
2016-06-10 10:35:00,54.88,54.9,54.84,54.84,6045.0,42.0071,42.0224,41.9765,41.9765,6045.0
2016-06-10 10:40:00,54.84,54.84,54.8,54.83,6950.0,41.9765,41.9765,41.9459,41.9688,6950.0
2016-06-10 10:45:00,54.81,54.82,54.76,54.79,7085.0,41.9535,41.9612,41.9152,41.9382,7085.0
2016-06-10 10:50:00,54.8,54.82,54.75,54.75,10693.0,41.9459,41.9612,41.9076,41.9076,10693.0
2016-06-10 10:55:00,54.75,54.83,54.75,54.78,8830.0,41.9076,41.9688,41.9076,41.9306,8830.0
2016-06-10 11:00:00,54.78,54.79,54.74,54.78,7057.0,41.9306,41.9382,41.8999,41.9306,7057.0
2016-06-10 11:05:00,54.77,54.86,54.76,54.86,5370.0,41.9229,41.9918,41.9152,41.9918,5370.0
2016-06-10 11:10:00,54.86,54.86,54.8,54.82,5307.0,41.9918,41.9918,41.9459,41.9612,5307.0
2016-06-10 11:15:00,54.83,54.84,54.8,54.83,8294.0,41.9688,41.9765,41.9459,41.9688,8294.0
2016-06-10 11:20:00,54.84,54.84,54.8,54.83,5832.0,41.9765,41.9765,41.9459,41.9688,5832.0
2016-06-10 11:25:00,54.84,54.86,54.79,54.79,7300.0,41.9765,41.9918,41.9382,41.9382,7300.0
2016-06-10 11:30:00,54.8,54.84,54.79,54.79,7501.0,41.9459,41.9765,41.9382,41.9382,7501.0
2016-06-10 11:35:00,54.79,54.79,54.75,54.77,7051.0,41.9382,41.9382,41.9076,41.9229,7051.0
2016-06-10 11:40:00,54.76,54.79,54.74,54.75,6100.0,41.9152,41.9382,41.8999,41.9076,6100.0
2016-06-10 11:45:00,54.74,54.76,54.73,54.74,6832.0,41.8999,41.9152,41.8923,41.8999,6832.0
2016-06-10 11:50:00,54.75,54.75,54.7,54.71,24700.0,41.9076,41.9076,41.8693,41.877,24700.0
2016-06-10 11:55:00,54.71,54.74,54.69,54.73,10771.0,41.877,41.8999,41.8617,41.8923,10771.0
2016-06-10 12:00:00,54.73,54.75,54.71,54.73,6990.0,41.8923,41.9076,41.877,41.8923,6990.0
2016-06-10 12:05:00,54.72,54.72,54.65,54.66,21705.0,41.8846,41.8846,41.831,41.8387,21705.0
2016-06-10 12:10:00,54.65,54.66,54.62,54.63,9206.0,41.831,41.8387,41.8081,41.8157,9206.0
2016-06-10 12:15:00,54.63,54.64,54.6,54.6,4541.0,41.8157,41.8234,41.7928,41.7928,4541.0
2016-06-10 12:20:00,54.61,54.63,54.59,54.62,12766.0,41.8004,41.8157,41.7851,41.8081,12766.0
2016-06-10 12:25:00,54.62,54.64,54.61,54.63,5301.0,41.8081,41.8234,41.8004,41.8157,5301.0
2016-06-10 12:30:00,54.63,54.63,54.59,54.61,6121.0,41.8157,41.8157,41.7851,41.8004,6121.0
2016-06-10 12:35:00,54.61,54.64,54.6,54.63,10168.0,41.8004,41.8234,41.7928,41.8157,10168.0
2016-06-10 12:40:00,54.62,54.66,54.62,54.65,30742.0,41.8081,41.8387,41.8081,41.831,30742.0
2016-06-10 12:45:00,54.64,54.65,54.62,54.63,15225.0,41.8234,41.831,41.8081,41.8157,15225.0
2016-06-10 12:50:00,54.63,54.65,54.61,54.65,9500.0,41.8157,41.831,41.8004,41.831,9500.0
2016-06-10 12:55:00,54.65,54.65,54.62,54.64,8097.0,41.831,41.831,41.8081,41.8234,8097.0
2016-06-10 13:00:00,54.64,54.66,54.6,54.64,25172.0,41.8234,41.8387,41.7928,41.8234,25172.0
2016-06-10 13:05:00,54.64,54.64,54.59,54.62,23395.0,41.8234,41.8234,41.7851,41.8081,23395.0
2016-06-10 13:10:00,54.62,54.65,54.61,54.63,22963.0,41.8081,41.831,41.8004,41.8157,22963.0
2016-06-10 13:15:00,54.63,54.65,54.62,54.63,16751.0,41.8157,41.831,41.8081,41.8157,16751.0
2016-06-10 13:20:00,54.62,54.67,54.61,54.67,7311.0,41.8081,41.8464,41.8004,41.8464,7311.0
2016-06-10 13:25:00,54.66,54.67,54.65,54.66,4906.0,41.8387,41.8464,41.831,41.8387,4906.0
2016-06-10 13:30:00,54.65,54.65,54.58,54.6,7874.0,41.831,41.831,41.7775,41.7928,7874.0
2016-06-10 13:35:00,54.6,54.61,54.57,54.58,16170.0,41.7928,41.8004,41.7698,41.7775,16170.0
2016-06-10 13:40:00,54.59,54.61,54.56,54.56,7849.0,41.7851,41.8004,41.7622,41.7622,7849.0
2016-06-10 13:45:00,54.56,54.58,54.49,54.5,22265.0,41.7622,41.7775,41.7086,41.7162,22265.0
2016-06-10 13:50:00,54.5,54.51,54.47,54.5,15862.0,41.7162,41.7239,41.6933,41.7162,15862.0
2016-06-10 13:55:00,54.5,54.53,54.46,54.48,11675.0,41.7162,41.7392,41.6856,41.7009,11675.0
2016-06-10 14:00:00,54.48,54.48,54.43,54.46,9236.0,41.7009,41.7009,41.6627,41.6856,9236.0
2016-06-10 14:05:00,54.46,54.5,54.44,54.47,9136.0,41.6856,41.7162,41.6703,41.6933,9136.0
2016-06-10 14:10:00,54.47,54.5,54.44,54.46,12467.0,41.6933,41.7162,41.6703,41.6856,12467.0
2016-06-10 14:15:00,54.47,54.47,54.45,54.47,10197.0,41.6933,41.6933,41.678,41.6933,10197.0
2016-06-10 14:20:00,54.46,54.51,54.46,54.5,16779.0,41.6856,41.7239,41.6856,41.7162,16779.0
2016-06-10 14:25:00,54.51,54.53,54.49,54.51,24495.0,41.7239,41.7392,41.7086,41.7239,24495.0
2016-06-10 14:30:00,54.5,54.51,54.46,54.46,14874.0,41.7162,41.7239,41.6856,41.6856,14874.0
2016-06-10 14:35:00,54.47,54.52,54.46,54.5,33567.0,41.6933,41.7315,41.6856,41.7162,33567.0
2016-06-10 14:40:00,54.5,54.52,54.46,54.47,11907.0,41.7162,41.7315,41.6856,41.6933,11907.0
2016-06-10 14:45:00,54.46,54.46,54.39,54.43,47470.0,41.6856,41.6856,41.632,41.6627,47470.0
2016-06-10 14:50:00,54.43,54.45,54.42,54.43,6099.0,41.6627,41.678,41.655,41.6627,6099.0
2016-06-10 14:55:00,54.44,54.45,54.41,54.43,22886.0,41.6703,41.678,41.6473,41.6627,22886.0
2016-06-10 15:00:00,54.44,54.44,54.41,54.43,7916.0,41.6703,41.6703,41.6473,41.6627,7916.0
2016-06-10 15:05:00,54.44,54.44,54.4,54.41,11137.0,41.6703,41.6703,41.6397,41.6473,11137.0
2016-06-10 15:10:00,54.41,54.41,54.39,54.4,10377.0,41.6473,41.6473,41.632,41.6397,10377.0
2016-06-10 15:15:00,54.4,54.42,54.38,54.4,38506.0,41.6397,41.655,41.6244,41.6397,38506.0
2016-06-10 15:20:00,54.41,54.49,54.4,54.49,13488.0,41.6473,41.7086,41.6397,41.7086,13488.0
2016-06-10 15:25:00,54.49,54.51,54.48,54.5,10505.0,41.7086,41.7239,41.7009,41.7162,10505.0
2016-06-10 15:30:00,54.51,54.54,54.51,54.51,17151.0,41.7239,41.7469,41.7239,41.7239,17151.0
2016-06-10 15:35:00,54.5,54.54,54.49,54.53,13241.0,41.7162,41.7469,41.7086,41.7392,13241.0
2016-06-10 15:40:00,54.52,54.53,54.5,54.5,9182.0,41.7315,41.7392,41.7162,41.7162,9182.0
2016-06-10 15:45:00,54.51,54.58,54.5,54.57,73895.0,41.7239,41.7775,41.7162,41.7698,73895.0
2016-06-10 15:50:00,54.56,54.56,54.51,54.53,37248.0,41.7622,41.7622,41.7239,41.7392,37248.0
2016-06-10 15:55:00,54.52,54.56,54.51,54.56,75784.0,41.7315,41.7622,41.7239,41.7622,75784.0
2016-06-13 09:30:00,54.3,54.52,54.25,54.45,47443.0,41.5631,41.7315,41.5249,41.678,47443.0
2016-06-13 09:35:00,54.48,54.54,54.44,54.47,18336.0,41.7009,41.7469,41.6703,41.6933,18336.0
2016-06-13 09:40:00,54.52,54.53,54.4,54.4,30388.0,41.7315,41.7392,41.6397,41.6397,30388.0
2016-06-13 09:45:00,54.4,54.41,54.33,54.39,36710.0,41.6397,41.6473,41.5861,41.632,36710.0
2016-06-13 09:50:00,54.38,54.52,54.38,54.51,18287.0,41.6244,41.7315,41.6244,41.7239,18287.0
2016-06-13 09:55:00,54.52,54.52,54.44,54.46,16566.0,41.7315,41.7315,41.6703,41.6856,16566.0
2016-06-13 10:00:00,54.45,54.52,54.43,54.44,11638.0,41.678,41.7315,41.6627,41.6703,11638.0
2016-06-13 10:05:00,54.42,54.43,54.35,54.38,12407.0,41.655,41.6627,41.6014,41.6244,12407.0
2016-06-13 10:10:00,54.37,54.56,54.36,54.53,108997.0,41.6167,41.7622,41.6091,41.7392,108997.0
2016-06-13 10:15:00,54.52,54.6,54.51,54.53,26627.0,41.7315,41.7928,41.7239,41.7392,26627.0
2016-06-13 10:20:00,54.53,54.58,54.48,54.49,21257.0,41.7392,41.7775,41.7009,41.7086,21257.0
2016-06-13 10:25:00,54.5,54.58,54.47,54.57,10993.0,41.7162,41.7775,41.6933,41.7698,10993.0
2016-06-13 10:30:00,54.56,54.63,54.56,54.57,14771.0,41.7622,41.8157,41.7622,41.7698,14771.0
2016-06-13 10:35:00,54.57,54.61,54.56,54.56,10000.0,41.7698,41.8004,41.7622,41.7622,10000.0
2016-06-13 10:40:00,54.55,54.57,54.53,54.53,8904.0,41.7545,41.7698,41.7392,41.7392,8904.0
2016-06-13 10:45:00,54.54,54.61,54.52,54.55,17927.0,41.7469,41.8004,41.7315,41.7545,17927.0
2016-06-13 10:50:00,54.54,54.57,54.49,54.55,13208.0,41.7469,41.7698,41.7086,41.7545,13208.0
2016-06-13 10:55:00,54.56,54.6,54.54,54.55,10511.0,41.7622,41.7928,41.7469,41.7545,10511.0
2016-06-13 11:00:00,54.55,54.56,54.5,54.5,16667.0,41.7545,41.7622,41.7162,41.7162,16667.0
2016-06-13 11:05:00,54.51,54.55,54.47,54.51,13964.0,41.7239,41.7545,41.6933,41.7239,13964.0
2016-06-13 11:10:00,54.52,54.57,54.5,54.53,8033.0,41.7315,41.7698,41.7162,41.7392,8033.0
2016-06-13 11:15:00,54.51,54.53,54.47,54.48,17870.0,41.7239,41.7392,41.6933,41.7009,17870.0
2016-06-13 11:20:00,54.47,54.52,54.47,54.52,6621.0,41.6933,41.7315,41.6933,41.7315,6621.0
2016-06-13 11:25:00,54.51,54.53,54.45,54.52,10217.0,41.7239,41.7392,41.678,41.7315,10217.0
2016-06-13 11:30:00,54.52,54.53,54.42,54.42,14007.0,41.7315,41.7392,41.655,41.655,14007.0
2016-06-13 11:35:00,54.42,54.46,54.39,54.41,19851.0,41.655,41.6856,41.632,41.6473,19851.0
2016-06-13 11:40:00,54.41,54.46,54.38,54.43,17402.0,41.6473,41.6856,41.6244,41.6627,17402.0
2016-06-13 11:45:00,54.42,54.43,54.37,54.38,15539.0,41.655,41.6627,41.6167,41.6244,15539.0
2016-06-13 11:50:00,54.38,54.38,54.31,54.32,16372.0,41.6244,41.6244,41.5708,41.5785,16372.0
2016-06-13 11:55:00,54.31,54.34,54.31,54.34,9425.0,41.5708,41.5938,41.5708,41.5938,9425.0
2016-06-13 12:00:00,54.34,54.38,54.32,54.36,15688.0,41.5938,41.6244,41.5785,41.6091,15688.0
2016-06-13 12:05:00,54.36,54.37,54.32,54.34,16840.0,41.6091,41.6167,41.5785,41.5938,16840.0
2016-06-13 12:10:00,54.34,54.36,54.33,54.33,30066.0,41.5938,41.6091,41.5861,41.5861,30066.0
2016-06-13 12:15:00,54.34,54.38,54.33,54.37,22713.0,41.5938,41.6244,41.5861,41.6167,22713.0
2016-06-13 12:20:00,54.36,54.46,54.31,54.35,47637.0,41.6091,41.6856,41.5708,41.6014,47637.0
2016-06-13 12:25:00,54.35,54.37,54.33,54.34,23777.0,41.6014,41.6167,41.5861,41.5938,23777.0
2016-06-13 12:30:00,54.34,54.37,54.33,54.35,14660.0,41.5938,41.6167,41.5861,41.6014,14660.0
2016-06-13 12:35:00,54.35,54.37,54.32,54.32,30403.0,41.6014,41.6167,41.5785,41.5785,30403.0
2016-06-13 12:40:00,54.33,54.42,54.32,54.39,10030.0,41.5861,41.655,41.5785,41.632,10030.0
2016-06-13 12:45:00,54.39,54.39,54.36,54.38,4830.0,41.632,41.632,41.6091,41.6244,4830.0
2016-06-13 12:50:00,54.39,54.43,54.39,54.41,16232.0,41.632,41.6627,41.632,41.6473,16232.0
2016-06-13 12:55:00,54.41,54.45,54.4,54.42,13247.0,41.6473,41.678,41.6397,41.655,13247.0
2016-06-13 13:00:00,54.41,54.43,54.4,54.4,7231.0,41.6473,41.6627,41.6397,41.6397,7231.0
2016-06-13 13:05:00,54.4,54.4,54.35,54.36,11758.0,41.6397,41.6397,41.6014,41.6091,11758.0
2016-06-13 13:10:00,54.36,54.38,54.33,54.36,6192.0,41.6091,41.6244,41.5861,41.6091,6192.0
2016-06-13 13:15:00,54.35,54.36,54.33,54.34,6862.0,41.6014,41.6091,41.5861,41.5938,6862.0
2016-06-13 13:20:00,54.34,54.41,54.34,54.4,6363.0,41.5938,41.6473,41.5938,41.6397,6363.0
2016-06-13 13:25:00,54.4,54.43,54.39,54.41,6644.0,41.6397,41.6627,41.632,41.6473,6644.0
2016-06-13 13:30:00,54.41,54.43,54.39,54.39,3395.0,41.6473,41.6627,41.632,41.632,3395.0
2016-06-13 13:35:00,54.4,54.4,54.32,54.32,10657.0,41.6397,41.6397,41.5785,41.5785,10657.0
2016-06-13 13:40:00,54.32,54.42,54.3,54.41,16397.0,41.5785,41.655,41.5631,41.6473,16397.0
2016-06-13 13:45:00,54.41,54.42,54.37,54.38,6529.0,41.6473,41.655,41.6167,41.6244,6529.0
2016-06-13 13:50:00,54.37,54.37,54.25,54.26,18072.0,41.6167,41.6167,41.5249,41.5325,18072.0
2016-06-13 13:55:00,54.25,54.3,54.24,54.29,16185.0,41.5249,41.5631,41.5172,41.5555,16185.0
2016-06-13 14:00:00,54.3,54.32,54.27,54.3,7169.0,41.5631,41.5785,41.5402,41.5631,7169.0
2016-06-13 14:05:00,54.3,54.37,54.3,54.36,16573.0,41.5631,41.6167,41.5631,41.6091,16573.0
2016-06-13 14:10:00,54.37,54.4,54.36,54.4,9436.0,41.6167,41.6397,41.6091,41.6397,9436.0
2016-06-13 14:15:00,54.4,54.4,54.32,54.32,11746.0,41.6397,41.6397,41.5785,41.5785,11746.0
2016-06-13 14:20:00,54.33,54.34,54.28,54.33,10347.0,41.5861,41.5938,41.5478,41.5861,10347.0
2016-06-13 14:25:00,54.32,54.37,54.3,54.34,12981.0,41.5785,41.6167,41.5631,41.5938,12981.0
2016-06-13 14:30:00,54.34,54.39,54.32,54.37,13962.0,41.5938,41.632,41.5785,41.6167,13962.0
2016-06-13 14:35:00,54.37,54.38,54.34,54.35,7700.0,41.6167,41.6244,41.5938,41.6014,7700.0
2016-06-13 14:40:00,54.34,54.39,54.34,54.38,15924.0,41.5938,41.632,41.5938,41.6244,15924.0
2016-06-13 14:45:00,54.38,54.4,54.33,54.34,20003.0,41.6244,41.6397,41.5861,41.5938,20003.0
2016-06-13 14:50:00,54.34,54.35,54.29,54.34,16225.0,41.5938,41.6014,41.5555,41.5938,16225.0
2016-06-13 14:55:00,54.35,54.36,54.31,54.33,6082.0,41.6014,41.6091,41.5708,41.5861,6082.0
2016-06-13 15:00:00,54.32,54.34,54.29,54.31,14576.0,41.5785,41.5938,41.5555,41.5708,14576.0
2016-06-13 15:05:00,54.3,54.3,54.24,54.24,9002.0,41.5631,41.5631,41.5172,41.5172,9002.0
2016-06-13 15:10:00,54.24,54.28,54.23,54.24,11437.0,41.5172,41.5478,41.5096,41.5172,11437.0
2016-06-13 15:15:00,54.24,54.29,54.24,54.29,14333.0,41.5172,41.5555,41.5172,41.5555,14333.0
2016-06-13 15:20:00,54.3,54.34,54.29,54.31,19400.0,41.5631,41.5938,41.5555,41.5708,19400.0
2016-06-13 15:25:00,54.31,54.33,54.26,54.3,9815.0,41.5708,41.5861,41.5325,41.5631,9815.0
2016-06-13 15:30:00,54.3,54.34,54.29,54.3,17958.0,41.5631,41.5938,41.5555,41.5631,17958.0
2016-06-13 15:35:00,54.29,54.3,54.24,54.27,21167.0,41.5555,41.5631,41.5172,41.5402,21167.0
2016-06-13 15:40:00,54.26,54.27,54.22,54.22,26700.0,41.5325,41.5402,41.5019,41.5019,26700.0
2016-06-13 15:45:00,54.22,54.26,54.22,54.25,17610.0,41.5019,41.5325,41.5019,41.5249,17610.0
2016-06-13 15:50:00,54.25,54.25,54.17,54.22,57838.0,41.5249,41.5249,41.4636,41.5019,57838.0
2016-06-13 15:55:00,54.21,54.26,54.19,54.23,74290.0,41.4943,41.5325,41.4789,41.5096,74290.0
2016-06-14 09:30:00,54.02,54.14,54.0,54.12,37058.0,41.3488,41.4407,41.3335,41.4254,37058.0
2016-06-14 09:35:00,54.1,54.18,54.07,54.16,5898.0,41.4101,41.4713,41.3871,41.456,5898.0
2016-06-14 09:40:00,54.18,54.32,54.18,54.31,7449.0,41.4713,41.5785,41.4713,41.5708,7449.0
2016-06-14 09:45:00,54.3,54.31,54.2,54.22,16289.0,41.5631,41.5708,41.4866,41.5019,16289.0
2016-06-14 09:50:00,54.21,54.24,54.2,54.24,28490.0,41.4943,41.5172,41.4866,41.5172,28490.0
2016-06-14 09:55:00,54.25,54.42,54.21,54.41,44642.0,41.5249,41.655,41.4943,41.6473,44642.0
2016-06-14 10:00:00,54.41,54.46,54.36,54.36,28920.0,41.6473,41.6856,41.6091,41.6091,28920.0
2016-06-14 10:05:00,54.37,54.39,54.29,54.31,13543.0,41.6167,41.632,41.5555,41.5708,13543.0
2016-06-14 10:10:00,54.32,54.36,54.3,54.31,7065.0,41.5785,41.6091,41.5631,41.5708,7065.0
2016-06-14 10:15:00,54.3,54.38,54.27,54.37,17992.0,41.5631,41.6244,41.5402,41.6167,17992.0
2016-06-14 10:20:00,54.38,54.41,54.28,54.29,45235.0,41.6244,41.6473,41.5478,41.5555,45235.0
2016-06-14 10:25:00,54.3,54.32,54.27,54.31,5554.0,41.5631,41.5785,41.5402,41.5708,5554.0
2016-06-14 10:30:00,54.31,54.33,54.26,54.26,21308.0,41.5708,41.5861,41.5325,41.5325,21308.0
2016-06-14 10:35:00,54.25,54.28,54.2,54.27,11165.0,41.5249,41.5478,41.4866,41.5402,11165.0
2016-06-14 10:40:00,54.26,54.32,54.26,54.3,20604.0,41.5325,41.5785,41.5325,41.5631,20604.0
2016-06-14 10:45:00,54.29,54.31,54.2,54.21,15600.0,41.5555,41.5708,41.4866,41.4943,15600.0
2016-06-14 10:50:00,54.22,54.23,54.16,54.18,9501.0,41.5019,41.5096,41.456,41.4713,9501.0
2016-06-14 10:55:00,54.17,54.18,54.1,54.15,13871.0,41.4636,41.4713,41.4101,41.4483,13871.0
2016-06-14 11:00:00,54.15,54.17,54.11,54.14,21408.0,41.4483,41.4636,41.4177,41.4407,21408.0
2016-06-14 11:05:00,54.14,54.19,54.13,54.18,30323.0,41.4407,41.4789,41.433,41.4713,30323.0
2016-06-14 11:10:00,54.18,54.22,54.15,54.16,15416.0,41.4713,41.5019,41.4483,41.456,15416.0
2016-06-14 11:15:00,54.16,54.22,54.13,54.22,9514.0,41.456,41.5019,41.433,41.5019,9514.0
2016-06-14 11:20:00,54.23,54.29,54.19,54.29,9200.0,41.5096,41.5555,41.4789,41.5555,9200.0
2016-06-14 11:25:00,54.29,54.29,54.19,54.21,10604.0,41.5555,41.5555,41.4789,41.4943,10604.0
2016-06-14 11:30:00,54.22,54.26,54.21,54.25,11838.0,41.5019,41.5325,41.4943,41.5249,11838.0
2016-06-14 11:35:00,54.24,54.36,54.24,54.36,23801.0,41.5172,41.6091,41.5172,41.6091,23801.0
2016-06-14 11:40:00,54.36,54.4,54.35,54.35,11668.0,41.6091,41.6397,41.6014,41.6014,11668.0
2016-06-14 11:45:00,54.35,54.36,54.31,54.33,5873.0,41.6014,41.6091,41.5708,41.5861,5873.0
2016-06-14 11:50:00,54.33,54.38,54.32,54.35,7189.0,41.5861,41.6244,41.5785,41.6014,7189.0
2016-06-14 11:55:00,54.35,54.35,54.31,54.34,7524.0,41.6014,41.6014,41.5708,41.5938,7524.0
2016-06-14 12:00:00,54.34,54.36,54.32,54.34,7671.0,41.5938,41.6091,41.5785,41.5938,7671.0
2016-06-14 12:05:00,54.33,54.33,54.29,54.32,3911.0,41.5861,41.5861,41.5555,41.5785,3911.0
2016-06-14 12:10:00,54.33,54.38,54.32,54.37,6745.0,41.5861,41.6244,41.5785,41.6167,6745.0
2016-06-14 12:15:00,54.38,54.4,54.38,54.39,5252.0,41.6244,41.6397,41.6244,41.632,5252.0
2016-06-14 12:20:00,54.4,54.48,54.4,54.48,13131.0,41.6397,41.7009,41.6397,41.7009,13131.0
2016-06-14 12:25:00,54.5,54.54,54.48,54.52,13021.0,41.7162,41.7469,41.7009,41.7315,13021.0
2016-06-14 12:30:00,54.51,54.51,54.46,54.46,4710.0,41.7239,41.7239,41.6856,41.6856,4710.0
2016-06-14 12:35:00,54.46,54.47,54.44,54.44,3298.0,41.6856,41.6933,41.6703,41.6703,3298.0
2016-06-14 12:40:00,54.43,54.45,54.41,54.44,10292.0,41.6627,41.678,41.6473,41.6703,10292.0
2016-06-14 12:45:00,54.43,54.46,54.39,54.46,4603.0,41.6627,41.6856,41.632,41.6856,4603.0
2016-06-14 12:50:00,54.46,54.46,54.41,54.43,9624.0,41.6856,41.6856,41.6473,41.6627,9624.0
2016-06-14 12:55:00,54.43,54.44,54.39,54.41,4529.0,41.6627,41.6703,41.632,41.6473,4529.0
2016-06-14 13:00:00,54.42,54.48,54.41,54.47,13876.0,41.655,41.7009,41.6473,41.6933,13876.0
2016-06-14 13:05:00,54.47,54.48,54.4,54.42,7755.0,41.6933,41.7009,41.6397,41.655,7755.0
2016-06-14 13:10:00,54.42,54.43,54.39,54.4,6634.0,41.655,41.6627,41.632,41.6397,6634.0
2016-06-14 13:15:00,54.4,54.46,54.38,54.45,20831.0,41.6397,41.6856,41.6244,41.678,20831.0
2016-06-14 13:20:00,54.44,54.46,54.43,54.44,6209.0,41.6703,41.6856,41.6627,41.6703,6209.0
2016-06-14 13:25:00,54.43,54.47,54.43,54.43,6585.0,41.6627,41.6933,41.6627,41.6627,6585.0
2016-06-14 13:30:00,54.42,54.49,54.42,54.48,7184.0,41.655,41.7086,41.655,41.7009,7184.0
2016-06-14 13:35:00,54.49,54.49,54.45,54.45,3629.0,41.7086,41.7086,41.678,41.678,3629.0
2016-06-14 13:40:00,54.44,54.46,54.42,54.45,6785.0,41.6703,41.6856,41.655,41.678,6785.0
2016-06-14 13:45:00,54.44,54.47,54.4,54.41,13212.0,41.6703,41.6933,41.6397,41.6473,13212.0
2016-06-14 13:50:00,54.41,54.42,54.38,54.39,5580.0,41.6473,41.655,41.6244,41.632,5580.0
2016-06-14 13:55:00,54.4,54.42,54.37,54.38,27390.0,41.6397,41.655,41.6167,41.6244,27390.0
2016-06-14 14:00:00,54.38,54.42,54.37,54.39,9544.0,41.6244,41.655,41.6167,41.632,9544.0
2016-06-14 14:05:00,54.4,54.43,54.39,54.42,14105.0,41.6397,41.6627,41.632,41.655,14105.0
2016-06-14 14:10:00,54.43,54.47,54.4,54.45,11441.0,41.6627,41.6933,41.6397,41.678,11441.0
2016-06-14 14:15:00,54.44,54.5,54.43,54.49,15033.0,41.6703,41.7162,41.6627,41.7086,15033.0
2016-06-14 14:20:00,54.49,54.53,54.48,54.53,8435.0,41.7086,41.7392,41.7009,41.7392,8435.0
2016-06-14 14:25:00,54.52,54.62,54.5,54.6,29669.0,41.7315,41.8081,41.7162,41.7928,29669.0
2016-06-14 14:30:00,54.6,54.62,54.5,54.51,18967.0,41.7928,41.8081,41.7162,41.7239,18967.0
2016-06-14 14:35:00,54.51,54.52,54.47,54.51,11400.0,41.7239,41.7315,41.6933,41.7239,11400.0
2016-06-14 14:40:00,54.51,54.54,54.5,54.52,10305.0,41.7239,41.7469,41.7162,41.7315,10305.0
2016-06-14 14:45:00,54.51,54.52,54.45,54.46,11859.0,41.7239,41.7315,41.678,41.6856,11859.0
2016-06-14 14:50:00,54.46,54.47,54.42,54.44,15752.0,41.6856,41.6933,41.655,41.6703,15752.0
2016-06-14 14:55:00,54.44,54.44,54.4,54.44,7029.0,41.6703,41.6703,41.6397,41.6703,7029.0
2016-06-14 15:00:00,54.44,54.45,54.37,54.44,35859.0,41.6703,41.678,41.6167,41.6703,35859.0
2016-06-14 15:05:00,54.44,54.53,54.43,54.52,19299.0,41.6703,41.7392,41.6627,41.7315,19299.0
2016-06-14 15:10:00,54.52,54.53,54.48,54.53,18507.0,41.7315,41.7392,41.7009,41.7392,18507.0
2016-06-14 15:15:00,54.53,54.57,54.51,54.52,26473.0,41.7392,41.7698,41.7239,41.7315,26473.0
2016-06-14 15:20:00,54.52,54.56,54.51,54.51,25728.0,41.7315,41.7622,41.7239,41.7239,25728.0
2016-06-14 15:25:00,54.51,54.6,54.49,54.6,19670.0,41.7239,41.7928,41.7086,41.7928,19670.0
2016-06-14 15:30:00,54.59,54.62,54.56,54.61,18894.0,41.7851,41.8081,41.7622,41.8004,18894.0
2016-06-14 15:35:00,54.6,54.6,54.51,54.55,33082.0,41.7928,41.7928,41.7239,41.7545,33082.0
2016-06-14 15:40:00,54.55,54.62,54.52,54.57,28928.0,41.7545,41.8081,41.7315,41.7698,28928.0
2016-06-14 15:45:00,54.57,54.58,54.5,54.53,27875.0,41.7698,41.7775,41.7162,41.7392,27875.0
2016-06-14 15:50:00,54.53,54.55,54.49,54.55,42540.0,41.7392,41.7545,41.7086,41.7545,42540.0
2016-06-14 15:55:00,54.56,54.6,54.53,54.59,96400.0,41.7622,41.7928,41.7392,41.7851,96400.0
2016-06-15 09:30:00,54.61,54.99,54.46,54.46,25714.0,41.8004,42.0913,41.6856,41.6856,25714.0
2016-06-15 09:35:00,54.44,54.51,54.34,54.5,20410.0,41.6703,41.7239,41.5938,41.7162,20410.0
2016-06-15 09:40:00,54.53,54.62,54.51,54.59,12544.0,41.7392,41.8081,41.7239,41.7851,12544.0
2016-06-15 09:45:00,54.6,54.63,54.57,54.62,8301.0,41.7928,41.8157,41.7698,41.8081,8301.0
2016-06-15 09:50:00,54.65,54.66,54.51,54.53,8609.0,41.831,41.8387,41.7239,41.7392,8609.0
2016-06-15 09:55:00,54.54,54.67,54.54,54.61,17208.0,41.7469,41.8464,41.7469,41.8004,17208.0
2016-06-15 10:00:00,54.6,54.65,54.59,54.6,12742.0,41.7928,41.831,41.7851,41.7928,12742.0
2016-06-15 10:05:00,54.59,54.6,54.53,54.57,20667.0,41.7851,41.7928,41.7392,41.7698,20667.0
2016-06-15 10:10:00,54.58,54.58,54.52,54.53,9101.0,41.7775,41.7775,41.7315,41.7392,9101.0
2016-06-15 10:15:00,54.55,54.56,54.52,54.53,8968.0,41.7545,41.7622,41.7315,41.7392,8968.0
2016-06-15 10:20:00,54.53,54.57,54.51,54.53,7687.0,41.7392,41.7698,41.7239,41.7392,7687.0
2016-06-15 10:25:00,54.53,54.55,54.49,54.53,7165.0,41.7392,41.7545,41.7086,41.7392,7165.0
2016-06-15 10:30:00,54.54,54.58,54.52,54.58,10953.0,41.7469,41.7775,41.7315,41.7775,10953.0
2016-06-15 10:35:00,54.57,54.57,54.52,54.56,15184.0,41.7698,41.7698,41.7315,41.7622,15184.0
2016-06-15 10:40:00,54.56,54.66,54.55,54.64,9545.0,41.7622,41.8387,41.7545,41.8234,9545.0
2016-06-15 10:45:00,54.64,54.69,54.62,54.66,6675.0,41.8234,41.8617,41.8081,41.8387,6675.0
2016-06-15 10:50:00,54.66,54.68,54.58,54.58,5953.0,41.8387,41.854,41.7775,41.7775,5953.0
2016-06-15 10:55:00,54.6,54.6,54.54,54.54,1900.0,41.7928,41.7928,41.7469,41.7469,1900.0
2016-06-15 11:00:00,54.55,54.59,54.55,54.58,4000.0,41.7545,41.7851,41.7545,41.7775,4000.0
2016-06-15 11:05:00,54.58,54.58,54.54,54.56,12000.0,41.7775,41.7775,41.7469,41.7622,12000.0
2016-06-15 11:10:00,54.56,54.58,54.54,54.55,9875.0,41.7622,41.7775,41.7469,41.7545,9875.0
2016-06-15 11:15:00,54.55,54.55,54.49,54.49,3325.0,41.7545,41.7545,41.7086,41.7086,3325.0
2016-06-15 11:20:00,54.5,54.51,54.47,54.48,4837.0,41.7162,41.7239,41.6933,41.7009,4837.0
2016-06-15 11:25:00,54.48,54.48,54.4,54.4,5845.0,41.7009,41.7009,41.6397,41.6397,5845.0
2016-06-15 11:30:00,54.4,54.46,54.39,54.45,8869.0,41.6397,41.6856,41.632,41.678,8869.0
2016-06-15 11:35:00,54.44,54.5,54.44,54.48,10729.0,41.6703,41.7162,41.6703,41.7009,10729.0
2016-06-15 11:40:00,54.49,54.53,54.48,54.52,7495.0,41.7086,41.7392,41.7009,41.7315,7495.0
2016-06-15 11:45:00,54.52,54.54,54.49,54.54,8629.0,41.7315,41.7469,41.7086,41.7469,8629.0
2016-06-15 11:50:00,54.55,54.57,54.52,54.55,7701.0,41.7545,41.7698,41.7315,41.7545,7701.0
2016-06-15 11:55:00,54.55,54.58,54.54,54.57,6577.0,41.7545,41.7775,41.7469,41.7698,6577.0
2016-06-15 12:00:00,54.57,54.57,54.54,54.55,6831.0,41.7698,41.7698,41.7469,41.7545,6831.0
2016-06-15 12:05:00,54.56,54.57,54.54,54.54,2946.0,41.7622,41.7698,41.7469,41.7469,2946.0
2016-06-15 12:10:00,54.53,54.57,54.52,54.56,5842.0,41.7392,41.7698,41.7315,41.7622,5842.0
2016-06-15 12:15:00,54.56,54.58,54.56,54.58,4352.0,41.7622,41.7775,41.7622,41.7775,4352.0
2016-06-15 12:20:00,54.59,54.6,54.57,54.58,4400.0,41.7851,41.7928,41.7698,41.7775,4400.0
2016-06-15 12:25:00,54.59,54.62,54.58,54.59,3523.0,41.7851,41.8081,41.7775,41.7851,3523.0
2016-06-15 12:30:00,54.58,54.59,54.56,54.59,10945.0,41.7775,41.7851,41.7622,41.7851,10945.0
2016-06-15 12:35:00,54.58,54.59,54.56,54.56,3525.0,41.7775,41.7851,41.7622,41.7622,3525.0
2016-06-15 12:40:00,54.57,54.58,54.55,54.58,4295.0,41.7698,41.7775,41.7545,41.7775,4295.0
2016-06-15 12:45:00,54.59,54.61,54.55,54.55,8999.0,41.7851,41.8004,41.7545,41.7545,8999.0
2016-06-15 12:50:00,54.55,54.56,54.52,54.52,4100.0,41.7545,41.7622,41.7315,41.7315,4100.0
2016-06-15 12:55:00,54.52,54.53,54.48,54.49,5049.0,41.7315,41.7392,41.7009,41.7086,5049.0
2016-06-15 13:00:00,54.5,54.55,54.49,54.52,13070.0,41.7162,41.7545,41.7086,41.7315,13070.0
2016-06-15 13:05:00,54.52,54.53,54.51,54.51,6702.0,41.7315,41.7392,41.7239,41.7239,6702.0
2016-06-15 13:10:00,54.52,54.55,54.51,54.55,4043.0,41.7315,41.7545,41.7239,41.7545,4043.0
2016-06-15 13:15:00,54.54,54.56,54.52,54.56,7505.0,41.7469,41.7622,41.7315,41.7622,7505.0
2016-06-15 13:20:00,54.55,54.62,54.55,54.61,4241.0,41.7545,41.8081,41.7545,41.8004,4241.0
2016-06-15 13:25:00,54.62,54.66,54.61,54.66,6393.0,41.8081,41.8387,41.8004,41.8387,6393.0
2016-06-15 13:30:00,54.66,54.67,54.63,54.66,5757.0,41.8387,41.8464,41.8157,41.8387,5757.0
2016-06-15 13:35:00,54.66,54.66,54.62,54.65,3208.0,41.8387,41.8387,41.8081,41.831,3208.0
2016-06-15 13:40:00,54.66,54.68,54.65,54.67,4281.0,41.8387,41.854,41.831,41.8464,4281.0
2016-06-15 13:45:00,54.66,54.69,54.65,54.68,2815.0,41.8387,41.8617,41.831,41.854,2815.0
2016-06-15 13:50:00,54.69,54.7,54.67,54.67,8594.0,41.8617,41.8693,41.8464,41.8464,8594.0
2016-06-15 13:55:00,54.67,54.68,54.66,54.67,5039.0,41.8464,41.854,41.8387,41.8464,5039.0
2016-06-15 14:00:00,54.68,54.8,54.65,54.7,21907.0,41.854,41.9459,41.831,41.8693,21907.0
2016-06-15 14:05:00,54.69,54.76,54.64,54.64,9942.0,41.8617,41.9152,41.8234,41.8234,9942.0
2016-06-15 14:10:00,54.64,54.67,54.6,54.62,14502.0,41.8234,41.8464,41.7928,41.8081,14502.0
2016-06-15 14:15:00,54.63,54.71,54.62,54.68,9890.0,41.8157,41.877,41.8081,41.854,9890.0
2016-06-15 14:20:00,54.67,54.71,54.63,54.68,5610.0,41.8464,41.877,41.8157,41.854,5610.0
2016-06-15 14:25:00,54.69,54.69,54.62,54.63,7055.0,41.8617,41.8617,41.8081,41.8157,7055.0
2016-06-15 14:30:00,54.62,54.69,54.57,54.67,18476.0,41.8081,41.8617,41.7698,41.8464,18476.0
2016-06-15 14:35:00,54.67,54.72,54.67,54.68,9823.0,41.8464,41.8846,41.8464,41.854,9823.0
2016-06-15 14:40:00,54.68,54.72,54.68,54.71,6534.0,41.854,41.8846,41.854,41.877,6534.0
2016-06-15 14:45:00,54.7,54.77,54.68,54.73,14421.0,41.8693,41.9229,41.854,41.8923,14421.0
2016-06-15 14:50:00,54.72,54.73,54.68,54.68,7545.0,41.8846,41.8923,41.854,41.854,7545.0
2016-06-15 14:55:00,54.67,54.74,54.67,54.74,5325.0,41.8464,41.8999,41.8464,41.8999,5325.0
2016-06-15 15:00:00,54.74,54.75,54.7,54.72,9458.0,41.8999,41.9076,41.8693,41.8846,9458.0
2016-06-15 15:05:00,54.72,54.74,54.71,54.73,10949.0,41.8846,41.8999,41.877,41.8923,10949.0
2016-06-15 15:10:00,54.72,54.74,54.7,54.74,9673.0,41.8846,41.8999,41.8693,41.8999,9673.0
2016-06-15 15:15:00,54.74,54.74,54.67,54.71,6423.0,41.8999,41.8999,41.8464,41.877,6423.0
2016-06-15 15:20:00,54.71,54.81,54.71,54.8,14312.0,41.877,41.9535,41.877,41.9459,14312.0
2016-06-15 15:25:00,54.81,54.82,54.78,54.8,12809.0,41.9535,41.9612,41.9306,41.9459,12809.0
2016-06-15 15:30:00,54.8,54.83,54.76,54.77,17284.0,41.9459,41.9688,41.9152,41.9229,17284.0
2016-06-15 15:35:00,54.77,54.77,54.65,54.65,17507.0,41.9229,41.9229,41.831,41.831,17507.0
2016-06-15 15:40:00,54.65,54.69,54.57,54.58,34025.0,41.831,41.8617,41.7698,41.7775,34025.0
2016-06-15 15:45:00,54.57,54.61,54.54,54.59,20151.0,41.7698,41.8004,41.7469,41.7851,20151.0
2016-06-15 15:50:00,54.58,54.58,54.47,54.48,60358.0,41.7775,41.7775,41.6933,41.7009,60358.0
2016-06-15 15:55:00,54.49,54.56,54.48,54.52,97529.0,41.7086,41.7622,41.7009,41.7315,97529.0
2016-06-16 09:30:00,54.37,54.55,54.11,54.31,29248.0,41.6167,41.7545,41.4177,41.5708,29248.0
2016-06-16 09:35:00,54.4,54.41,54.29,54.31,4154.0,41.6397,41.6473,41.5555,41.5708,4154.0
2016-06-16 09:40:00,54.32,54.45,54.29,54.45,13055.0,41.5785,41.678,41.5555,41.678,13055.0
2016-06-16 09:45:00,54.46,54.47,54.4,54.44,9742.0,41.6856,41.6933,41.6397,41.6703,9742.0
2016-06-16 09:50:00,54.45,54.45,54.37,54.39,14008.0,41.678,41.678,41.6167,41.632,14008.0
2016-06-16 09:55:00,54.38,54.39,54.31,54.39,10696.0,41.6244,41.632,41.5708,41.632,10696.0
2016-06-16 10:00:00,54.38,54.39,54.31,54.35,11819.0,41.6244,41.632,41.5708,41.6014,11819.0
2016-06-16 10:05:00,54.36,54.45,54.35,54.4,12812.0,41.6091,41.678,41.6014,41.6397,12812.0
2016-06-16 10:10:00,54.4,54.48,54.4,54.43,10741.0,41.6397,41.7009,41.6397,41.6627,10741.0
2016-06-16 10:15:00,54.43,54.44,54.35,54.35,8842.0,41.6627,41.6703,41.6014,41.6014,8842.0
2016-06-16 10:20:00,54.34,54.36,54.27,54.3,7324.0,41.5938,41.6091,41.5402,41.5631,7324.0
2016-06-16 10:25:00,54.3,54.38,54.29,54.37,7413.0,41.5631,41.6244,41.5555,41.6167,7413.0
2016-06-16 10:30:00,54.37,54.38,54.31,54.34,8378.0,41.6167,41.6244,41.5708,41.5938,8378.0
2016-06-16 10:35:00,54.34,54.41,54.27,54.31,23838.0,41.5938,41.6473,41.5402,41.5708,23838.0
2016-06-16 10:40:00,54.32,54.39,54.32,54.33,10803.0,41.5785,41.632,41.5785,41.5861,10803.0
2016-06-16 10:45:00,54.35,54.36,54.31,54.31,7810.0,41.6014,41.6091,41.5708,41.5708,7810.0
2016-06-16 10:50:00,54.3,54.34,54.26,54.32,15125.0,41.5631,41.5938,41.5325,41.5785,15125.0
2016-06-16 10:55:00,54.34,54.39,54.33,54.39,9623.0,41.5938,41.632,41.5861,41.632,9623.0
2016-06-16 11:00:00,54.38,54.44,54.37,54.44,13457.0,41.6244,41.6703,41.6167,41.6703,13457.0
2016-06-16 11:05:00,54.43,54.45,54.42,54.43,11433.0,41.6627,41.678,41.655,41.6627,11433.0
2016-06-16 11:10:00,54.43,54.44,54.38,54.41,29434.0,41.6627,41.6703,41.6244,41.6473,29434.0
2016-06-16 11:15:00,54.41,54.41,54.3,54.33,20511.0,41.6473,41.6473,41.5631,41.5861,20511.0
2016-06-16 11:20:00,54.32,54.38,54.31,54.38,6656.0,41.5785,41.6244,41.5708,41.6244,6656.0
2016-06-16 11:25:00,54.38,54.49,54.37,54.46,6192.0,41.6244,41.7086,41.6167,41.6856,6192.0
2016-06-16 11:30:00,54.47,54.51,54.43,54.45,8608.0,41.6933,41.7239,41.6627,41.678,8608.0
2016-06-16 11:35:00,54.45,54.48,54.36,54.39,15450.0,41.678,41.7009,41.6091,41.632,15450.0
2016-06-16 11:40:00,54.39,54.39,54.31,54.31,4904.0,41.632,41.632,41.5708,41.5708,4904.0
2016-06-16 11:45:00,54.32,54.35,54.28,54.35,5267.0,41.5785,41.6014,41.5478,41.6014,5267.0
2016-06-16 11:50:00,54.35,54.35,54.3,54.35,3257.0,41.6014,41.6014,41.5631,41.6014,3257.0
2016-06-16 11:55:00,54.35,54.36,54.3,54.31,8387.0,41.6014,41.6091,41.5631,41.5708,8387.0
2016-06-16 12:00:00,54.32,54.39,54.3,54.38,9712.0,41.5785,41.632,41.5631,41.6244,9712.0
2016-06-16 12:05:00,54.39,54.39,54.34,54.36,5074.0,41.632,41.632,41.5938,41.6091,5074.0
2016-06-16 12:10:00,54.38,54.4,54.35,54.4,6586.0,41.6244,41.6397,41.6014,41.6397,6586.0
2016-06-16 12:15:00,54.4,54.53,54.4,54.53,11573.0,41.6397,41.7392,41.6397,41.7392,11573.0
2016-06-16 12:20:00,54.54,54.62,54.52,54.62,11239.0,41.7469,41.8081,41.7315,41.8081,11239.0
2016-06-16 12:25:00,54.64,54.68,54.61,54.63,7253.0,41.8234,41.854,41.8004,41.8157,7253.0
2016-06-16 12:30:00,54.63,54.65,54.61,54.65,7176.0,41.8157,41.831,41.8004,41.831,7176.0
2016-06-16 12:35:00,54.65,54.73,54.61,54.72,9436.0,41.831,41.8923,41.8004,41.8846,9436.0
2016-06-16 12:40:00,54.71,54.79,54.68,54.79,10442.0,41.877,41.9382,41.854,41.9382,10442.0
2016-06-16 12:45:00,54.78,54.78,54.71,54.71,6432.0,41.9306,41.9306,41.877,41.877,6432.0
2016-06-16 12:50:00,54.71,54.73,54.65,54.69,5249.0,41.877,41.8923,41.831,41.8617,5249.0
2016-06-16 12:55:00,54.7,54.7,54.66,54.68,3100.0,41.8693,41.8693,41.8387,41.854,3100.0
2016-06-16 13:00:00,54.69,54.77,54.69,54.7,7228.0,41.8617,41.9229,41.8617,41.8693,7228.0
2016-06-16 13:05:00,54.7,54.71,54.65,54.69,3357.0,41.8693,41.877,41.831,41.8617,3357.0
2016-06-16 13:10:00,54.68,54.74,54.66,54.69,9092.0,41.854,41.8999,41.8387,41.8617,9092.0
2016-06-16 13:15:00,54.69,54.72,54.65,54.71,3445.0,41.8617,41.8846,41.831,41.877,3445.0
2016-06-16 13:20:00,54.68,54.71,54.64,54.67,7212.0,41.854,41.877,41.8234,41.8464,7212.0
2016-06-16 13:25:00,54.69,54.71,54.62,54.64,5072.0,41.8617,41.877,41.8081,41.8234,5072.0
2016-06-16 13:30:00,54.64,54.66,54.58,54.59,3096.0,41.8234,41.8387,41.7775,41.7851,3096.0
2016-06-16 13:35:00,54.6,54.69,54.6,54.67,3941.0,41.7928,41.8617,41.7928,41.8464,3941.0
2016-06-16 13:40:00,54.67,54.67,54.63,54.64,3146.0,41.8464,41.8464,41.8157,41.8234,3146.0
2016-06-16 13:45:00,54.64,54.64,54.55,54.61,9873.0,41.8234,41.8234,41.7545,41.8004,9873.0
2016-06-16 13:50:00,54.61,54.61,54.56,54.61,4938.0,41.8004,41.8004,41.7622,41.8004,4938.0
2016-06-16 13:55:00,54.61,54.63,54.55,54.55,7427.0,41.8004,41.8157,41.7545,41.7545,7427.0
2016-06-16 14:00:00,54.56,54.64,54.56,54.63,6081.0,41.7622,41.8234,41.7622,41.8157,6081.0
2016-06-16 14:05:00,54.64,54.66,54.6,54.63,13503.0,41.8234,41.8387,41.7928,41.8157,13503.0
2016-06-16 14:10:00,54.62,54.73,54.61,54.68,10175.0,41.8081,41.8923,41.8004,41.854,10175.0
2016-06-16 14:15:00,54.68,54.78,54.68,54.75,7821.0,41.854,41.9306,41.854,41.9076,7821.0
2016-06-16 14:20:00,54.74,54.75,54.68,54.72,7424.0,41.8999,41.9076,41.854,41.8846,7424.0
2016-06-16 14:25:00,54.71,54.74,54.65,54.68,8925.0,41.877,41.8999,41.831,41.854,8925.0
2016-06-16 14:30:00,54.68,54.72,54.67,54.68,10165.0,41.854,41.8846,41.8464,41.854,10165.0
2016-06-16 14:35:00,54.69,54.73,54.68,54.71,10879.0,41.8617,41.8923,41.854,41.877,10879.0
2016-06-16 14:40:00,54.69,54.74,54.69,54.74,8458.0,41.8617,41.8999,41.8617,41.8999,8458.0
2016-06-16 14:45:00,54.74,54.79,54.71,54.79,8723.0,41.8999,41.9382,41.877,41.9382,8723.0
2016-06-16 14:50:00,54.78,54.84,54.75,54.84,8510.0,41.9306,41.9765,41.9076,41.9765,8510.0
2016-06-16 14:55:00,54.83,54.86,54.75,54.75,10060.0,41.9688,41.9918,41.9076,41.9076,10060.0
2016-06-16 15:00:00,54.76,54.82,54.76,54.78,6302.0,41.9152,41.9612,41.9152,41.9306,6302.0
2016-06-16 15:05:00,54.78,54.82,54.76,54.8,9445.0,41.9306,41.9612,41.9152,41.9459,9445.0
2016-06-16 15:10:00,54.8,54.86,54.8,54.84,8635.0,41.9459,41.9918,41.9459,41.9765,8635.0
2016-06-16 15:15:00,54.85,54.89,54.82,54.87,17146.0,41.9841,42.0148,41.9612,41.9994,17146.0
2016-06-16 15:20:00,54.87,54.9,54.83,54.89,12488.0,41.9994,42.0224,41.9688,42.0148,12488.0
2016-06-16 15:25:00,54.89,54.93,54.89,54.92,10110.0,42.0148,42.0454,42.0148,42.0377,10110.0
2016-06-16 15:30:00,54.92,54.98,54.92,54.95,15132.0,42.0377,42.0836,42.0377,42.0607,15132.0
2016-06-16 15:35:00,54.95,54.95,54.91,54.93,8614.0,42.0607,42.0607,42.0301,42.0454,8614.0
2016-06-16 15:40:00,54.93,55.01,54.93,55.0,22105.0,42.0454,42.1066,42.0454,42.099,22105.0
2016-06-16 15:45:00,54.99,55.0,54.94,54.96,24311.0,42.0913,42.099,42.053,42.0683,24311.0
2016-06-16 15:50:00,54.96,54.97,54.9,54.92,22012.0,42.0683,42.076,42.0224,42.0377,22012.0
2016-06-16 15:55:00,54.9,54.95,54.86,54.9,57286.0,42.0224,42.0607,41.9918,42.0224,57286.0
2016-06-17 09:30:00,54.87,54.89,54.66,54.76,323474.0,41.9994,42.0148,41.8387,41.9152,323474.0
2016-06-17 09:35:00,54.66,54.66,54.5,54.53,13264.0,41.8387,41.8387,41.7162,41.7392,13264.0
2016-06-17 09:40:00,54.53,54.59,54.38,54.41,19857.0,41.7392,41.7851,41.6244,41.6473,19857.0
2016-06-17 09:45:00,54.41,54.47,54.28,54.28,27797.0,41.6473,41.6933,41.5478,41.5478,27797.0
2016-06-17 09:50:00,54.3,54.36,54.28,54.3,19926.0,41.5631,41.6091,41.5478,41.5631,19926.0
2016-06-17 09:55:00,54.3,54.37,54.3,54.36,62634.0,41.5631,41.6167,41.5631,41.6091,62634.0
2016-06-17 10:00:00,54.36,54.41,54.33,54.33,61882.0,41.6091,41.6473,41.5861,41.5861,61882.0
2016-06-17 10:05:00,54.35,54.42,54.35,54.42,8670.0,41.6014,41.655,41.6014,41.655,8670.0
2016-06-17 10:10:00,54.42,54.5,54.42,54.48,8425.0,41.655,41.7162,41.655,41.7009,8425.0
2016-06-17 10:15:00,54.47,54.51,54.46,54.51,5762.0,41.6933,41.7239,41.6856,41.7239,5762.0
2016-06-17 10:20:00,54.51,54.51,54.45,54.51,9633.0,41.7239,41.7239,41.678,41.7239,9633.0
2016-06-17 10:25:00,54.51,54.51,54.41,54.45,13301.0,41.7239,41.7239,41.6473,41.678,13301.0
2016-06-17 10:30:00,54.42,54.43,54.29,54.32,14132.0,41.655,41.6627,41.5555,41.5785,14132.0
2016-06-17 10:35:00,54.31,54.36,54.28,54.35,8136.0,41.5708,41.6091,41.5478,41.6014,8136.0
2016-06-17 10:40:00,54.34,54.36,54.32,54.33,5003.0,41.5938,41.6091,41.5785,41.5861,5003.0
2016-06-17 10:45:00,54.35,54.44,54.35,54.42,5800.0,41.6014,41.6703,41.6014,41.655,5800.0
2016-06-17 10:50:00,54.41,54.41,54.33,54.37,8615.0,41.6473,41.6473,41.5861,41.6167,8615.0
2016-06-17 10:55:00,54.38,54.39,54.33,54.36,13714.0,41.6244,41.632,41.5861,41.6091,13714.0
2016-06-17 11:00:00,54.34,54.35,54.29,54.29,10938.0,41.5938,41.6014,41.5555,41.5555,10938.0
2016-06-17 11:05:00,54.3,54.34,54.29,54.33,62354.0,41.5631,41.5938,41.5555,41.5861,62354.0
2016-06-17 11:10:00,54.32,54.34,54.25,54.31,19952.0,41.5785,41.5938,41.5249,41.5708,19952.0
2016-06-17 11:15:00,54.32,54.39,54.3,54.38,14540.0,41.5785,41.632,41.5631,41.6244,14540.0
2016-06-17 11:20:00,54.38,54.39,54.34,54.36,8738.0,41.6244,41.632,41.5938,41.6091,8738.0
2016-06-17 11:25:00,54.35,54.38,54.28,54.29,5676.0,41.6014,41.6244,41.5478,41.5555,5676.0
2016-06-17 11:30:00,54.28,54.32,54.27,54.32,6668.0,41.5478,41.5785,41.5402,41.5785,6668.0
2016-06-17 11:35:00,54.31,54.38,54.3,54.37,6064.0,41.5708,41.6244,41.5631,41.6167,6064.0
2016-06-17 11:40:00,54.36,54.41,54.36,54.4,16672.0,41.6091,41.6473,41.6091,41.6397,16672.0
2016-06-17 11:45:00,54.41,54.41,54.35,54.37,5077.0,41.6473,41.6473,41.6014,41.6167,5077.0
2016-06-17 11:50:00,54.37,54.4,54.33,54.34,13886.0,41.6167,41.6397,41.5861,41.5938,13886.0
2016-06-17 11:55:00,54.33,54.35,54.3,54.34,12178.0,41.5861,41.6014,41.5631,41.5938,12178.0
2016-06-17 12:00:00,54.34,54.47,54.34,54.45,6394.0,41.5938,41.6933,41.5938,41.678,6394.0
2016-06-17 12:05:00,54.44,54.5,54.43,54.5,6475.0,41.6703,41.7162,41.6627,41.7162,6475.0
2016-06-17 12:10:00,54.5,54.52,54.47,54.51,17527.0,41.7162,41.7315,41.6933,41.7239,17527.0
2016-06-17 12:15:00,54.52,54.53,54.49,54.52,7394.0,41.7315,41.7392,41.7086,41.7315,7394.0
2016-06-17 12:20:00,54.51,54.52,54.47,54.47,3800.0,41.7239,41.7315,41.6933,41.6933,3800.0
2016-06-17 12:25:00,54.48,54.53,54.48,54.53,5186.0,41.7009,41.7392,41.7009,41.7392,5186.0
2016-06-17 12:30:00,54.54,54.54,54.47,54.48,3434.0,41.7469,41.7469,41.6933,41.7009,3434.0
2016-06-17 12:35:00,54.47,54.52,54.46,54.47,4929.0,41.6933,41.7315,41.6856,41.6933,4929.0
2016-06-17 12:40:00,54.47,54.5,54.47,54.5,3877.0,41.6933,41.7162,41.6933,41.7162,3877.0
2016-06-17 12:45:00,54.5,54.51,54.46,54.46,3679.0,41.7162,41.7239,41.6856,41.6856,3679.0
2016-06-17 12:50:00,54.47,54.48,54.44,54.47,5299.0,41.6933,41.7009,41.6703,41.6933,5299.0
2016-06-17 12:55:00,54.46,54.49,54.46,54.49,3082.0,41.6856,41.7086,41.6856,41.7086,3082.0
2016-06-17 13:00:00,54.5,54.5,54.42,54.45,5968.0,41.7162,41.7162,41.655,41.678,5968.0
2016-06-17 13:05:00,54.42,54.54,54.42,54.54,5685.0,41.655,41.7469,41.655,41.7469,5685.0
2016-06-17 13:10:00,54.53,54.57,54.53,54.57,5750.0,41.7392,41.7698,41.7392,41.7698,5750.0
2016-06-17 13:15:00,54.57,54.64,54.57,54.6,8943.0,41.7698,41.8234,41.7698,41.7928,8943.0
2016-06-17 13:20:00,54.6,54.62,54.59,54.61,13332.0,41.7928,41.8081,41.7851,41.8004,13332.0
2016-06-17 13:25:00,54.6,54.66,54.6,54.64,4144.0,41.7928,41.8387,41.7928,41.8234,4144.0
2016-06-17 13:30:00,54.63,54.63,54.61,54.62,3200.0,41.8157,41.8157,41.8004,41.8081,3200.0
2016-06-17 13:35:00,54.62,54.63,54.6,54.61,5368.0,41.8081,41.8157,41.7928,41.8004,5368.0
2016-06-17 13:40:00,54.63,54.67,54.63,54.65,4805.0,41.8157,41.8464,41.8157,41.831,4805.0
2016-06-17 13:45:00,54.64,54.66,54.62,54.65,8242.0,41.8234,41.8387,41.8081,41.831,8242.0
2016-06-17 13:50:00,54.65,54.7,54.64,54.65,8689.0,41.831,41.8693,41.8234,41.831,8689.0
2016-06-17 13:55:00,54.65,54.67,54.63,54.64,7709.0,41.831,41.8464,41.8157,41.8234,7709.0
2016-06-17 14:00:00,54.63,54.65,54.61,54.61,7728.0,41.8157,41.831,41.8004,41.8004,7728.0
2016-06-17 14:05:00,54.6,54.62,54.56,54.62,12311.0,41.7928,41.8081,41.7622,41.8081,12311.0
2016-06-17 14:10:00,54.63,54.67,54.62,54.65,10785.0,41.8157,41.8464,41.8081,41.831,10785.0
2016-06-17 14:15:00,54.64,54.68,54.64,54.64,5700.0,41.8234,41.854,41.8234,41.8234,5700.0
2016-06-17 14:20:00,54.63,54.72,54.63,54.7,11266.0,41.8157,41.8846,41.8157,41.8693,11266.0
2016-06-17 14:25:00,54.69,54.72,54.66,54.7,10539.0,41.8617,41.8846,41.8387,41.8693,10539.0
2016-06-17 14:30:00,54.68,54.78,54.68,54.77,10927.0,41.854,41.9306,41.854,41.9229,10927.0
2016-06-17 14:35:00,54.78,54.79,54.76,54.78,8774.0,41.9306,41.9382,41.9152,41.9306,8774.0
2016-06-17 14:40:00,54.79,54.83,54.74,54.8,7686.0,41.9382,41.9688,41.8999,41.9459,7686.0
2016-06-17 14:45:00,54.8,54.82,54.78,54.8,8146.0,41.9459,41.9612,41.9306,41.9459,8146.0
2016-06-17 14:50:00,54.81,54.83,54.79,54.8,6286.0,41.9535,41.9688,41.9382,41.9459,6286.0
2016-06-17 14:55:00,54.8,54.83,54.78,54.82,10840.0,41.9459,41.9688,41.9306,41.9612,10840.0
2016-06-17 15:00:00,54.81,54.82,54.76,54.76,8709.0,41.9535,41.9612,41.9152,41.9152,8709.0
2016-06-17 15:05:00,54.77,54.77,54.73,54.73,14270.0,41.9229,41.9229,41.8923,41.8923,14270.0
2016-06-17 15:10:00,54.73,54.74,54.71,54.72,12716.0,41.8923,41.8999,41.877,41.8846,12716.0
2016-06-17 15:15:00,54.72,54.72,54.67,54.7,16249.0,41.8846,41.8846,41.8464,41.8693,16249.0
2016-06-17 15:20:00,54.7,54.71,54.66,54.68,10539.0,41.8693,41.877,41.8387,41.854,10539.0
2016-06-17 15:25:00,54.67,54.68,54.64,54.65,19027.0,41.8464,41.854,41.8234,41.831,19027.0
2016-06-17 15:30:00,54.64,54.67,54.62,54.66,35405.0,41.8234,41.8464,41.8081,41.8387,35405.0
2016-06-17 15:35:00,54.66,54.68,54.62,54.63,38277.0,41.8387,41.854,41.8081,41.8157,38277.0
2016-06-17 15:40:00,54.63,54.63,54.59,54.61,29995.0,41.8157,41.8157,41.7851,41.8004,29995.0
2016-06-17 15:45:00,54.61,54.62,54.57,54.6,34050.0,41.8004,41.8081,41.7698,41.7928,34050.0
2016-06-17 15:50:00,54.6,54.62,54.58,54.62,96090.0,41.7928,41.8081,41.7775,41.8081,96090.0
2016-06-17 15:55:00,54.62,54.62,54.57,54.59,173539.0,41.8081,41.8081,41.7698,41.7851,173539.0
2016-06-20 09:30:00,55.13,55.42,55.1,55.22,39449.0,42.1985,42.4204,42.1755,42.2673,39449.0
2016-06-20 09:35:00,55.29,55.38,55.26,55.38,18752.0,42.3209,42.3898,42.298,42.3898,18752.0
2016-06-20 09:40:00,55.4,55.47,55.36,55.41,12558.0,42.4051,42.4587,42.3745,42.4128,12558.0
2016-06-20 09:45:00,55.39,55.55,55.39,55.48,42467.0,42.3975,42.5199,42.3975,42.4664,42467.0
2016-06-20 09:50:00,55.49,55.53,55.49,55.51,14155.0,42.474,42.5046,42.474,42.4893,14155.0
2016-06-20 09:55:00,55.51,55.52,55.44,55.51,7443.0,42.4893,42.497,42.4357,42.4893,7443.0
2016-06-20 10:00:00,55.52,55.58,55.49,55.57,16097.0,42.497,42.5429,42.474,42.5352,16097.0
2016-06-20 10:05:00,55.56,55.64,55.56,55.59,15725.0,42.5276,42.5888,42.5276,42.5506,15725.0
2016-06-20 10:10:00,55.59,55.63,55.56,55.58,10875.0,42.5506,42.5812,42.5276,42.5429,10875.0
2016-06-20 10:15:00,55.58,55.59,55.52,55.56,14645.0,42.5429,42.5506,42.497,42.5276,14645.0
2016-06-20 10:20:00,55.56,55.6,55.55,55.58,7593.0,42.5276,42.5582,42.5199,42.5429,7593.0
2016-06-20 10:25:00,55.58,55.59,55.53,55.55,12073.0,42.5429,42.5506,42.5046,42.5199,12073.0
2016-06-20 10:30:00,55.54,55.54,55.46,55.47,11160.0,42.5123,42.5123,42.4511,42.4587,11160.0
2016-06-20 10:35:00,55.48,55.48,55.39,55.4,21045.0,42.4664,42.4664,42.3975,42.4051,21045.0
2016-06-20 10:40:00,55.4,55.43,55.39,55.42,13801.0,42.4051,42.4281,42.3975,42.4204,13801.0
2016-06-20 10:45:00,55.42,55.43,55.39,55.39,7299.0,42.4204,42.4281,42.3975,42.3975,7299.0
2016-06-20 10:50:00,55.38,55.41,55.36,55.41,41156.0,42.3898,42.4128,42.3745,42.4128,41156.0
2016-06-20 10:55:00,55.42,55.43,55.39,55.4,15997.0,42.4204,42.4281,42.3975,42.4051,15997.0
2016-06-20 11:00:00,55.39,55.41,55.39,55.4,10291.0,42.3975,42.4128,42.3975,42.4051,10291.0
2016-06-20 11:05:00,55.41,55.48,55.4,55.47,9540.0,42.4128,42.4664,42.4051,42.4587,9540.0
2016-06-20 11:10:00,55.47,55.5,55.45,55.48,7925.0,42.4587,42.4817,42.4434,42.4664,7925.0
2016-06-20 11:15:00,55.48,55.51,55.46,55.51,9528.0,42.4664,42.4893,42.4511,42.4893,9528.0
2016-06-20 11:20:00,55.5,55.52,55.49,55.5,12917.0,42.4817,42.497,42.474,42.4817,12917.0
2016-06-20 11:25:00,55.5,55.54,55.5,55.54,11470.0,42.4817,42.5123,42.4817,42.5123,11470.0
2016-06-20 11:30:00,55.55,55.55,55.47,55.48,15211.0,42.5199,42.5199,42.4587,42.4664,15211.0
2016-06-20 11:35:00,55.48,55.5,55.43,55.43,13494.0,42.4664,42.4817,42.4281,42.4281,13494.0
2016-06-20 11:40:00,55.43,55.48,55.43,55.44,12385.0,42.4281,42.4664,42.4281,42.4357,12385.0
2016-06-20 11:45:00,55.45,55.46,55.38,55.38,8297.0,42.4434,42.4511,42.3898,42.3898,8297.0
2016-06-20 11:50:00,55.39,55.41,55.35,55.38,10765.0,42.3975,42.4128,42.3669,42.3898,10765.0
2016-06-20 11:55:00,55.38,55.44,55.36,55.44,7141.0,42.3898,42.4357,42.3745,42.4357,7141.0
2016-06-20 12:00:00,55.43,55.43,55.37,55.4,18800.0,42.4281,42.4281,42.3822,42.4051,18800.0
2016-06-20 12:05:00,55.4,55.4,55.37,55.38,9174.0,42.4051,42.4051,42.3822,42.3898,9174.0
2016-06-20 12:10:00,55.37,55.39,55.35,55.37,11579.0,42.3822,42.3975,42.3669,42.3822,11579.0
2016-06-20 12:15:00,55.36,55.42,55.35,55.41,9900.0,42.3745,42.4204,42.3669,42.4128,9900.0
2016-06-20 12:20:00,55.41,55.42,55.39,55.4,15503.0,42.4128,42.4204,42.3975,42.4051,15503.0
2016-06-20 12:25:00,55.4,55.42,55.4,55.41,5545.0,42.4051,42.4204,42.4051,42.4128,5545.0
2016-06-20 12:30:00,55.42,55.45,55.42,55.45,6236.0,42.4204,42.4434,42.4204,42.4434,6236.0
2016-06-20 12:35:00,55.46,55.46,55.45,55.45,7455.0,42.4511,42.4511,42.4434,42.4434,7455.0
2016-06-20 12:40:00,55.45,55.5,55.44,55.48,7900.0,42.4434,42.4817,42.4357,42.4664,7900.0
2016-06-20 12:45:00,55.48,55.49,55.45,55.48,43098.0,42.4664,42.474,42.4434,42.4664,43098.0
2016-06-20 12:50:00,55.47,55.54,55.47,55.53,13681.0,42.4587,42.5123,42.4587,42.5046,13681.0
2016-06-20 12:55:00,55.54,55.55,55.52,55.53,12449.0,42.5123,42.5199,42.497,42.5046,12449.0
2016-06-20 13:00:00,55.52,55.55,55.52,55.53,7033.0,42.497,42.5199,42.497,42.5046,7033.0
2016-06-20 13:05:00,55.53,55.54,55.5,55.5,9152.0,42.5046,42.5123,42.4817,42.4817,9152.0
2016-06-20 13:10:00,55.5,55.51,55.4,55.4,8349.0,42.4817,42.4893,42.4051,42.4051,8349.0
2016-06-20 13:15:00,55.38,55.41,55.36,55.38,9230.0,42.3898,42.4128,42.3745,42.3898,9230.0
2016-06-20 13:20:00,55.38,55.43,55.37,55.42,17396.0,42.3898,42.4281,42.3822,42.4204,17396.0
2016-06-20 13:25:00,55.42,55.43,55.33,55.36,9514.0,42.4204,42.4281,42.3515,42.3745,9514.0
2016-06-20 13:30:00,55.36,55.41,55.36,55.41,4910.0,42.3745,42.4128,42.3745,42.4128,4910.0
2016-06-20 13:35:00,55.41,55.44,55.4,55.41,6897.0,42.4128,42.4357,42.4051,42.4128,6897.0
2016-06-20 13:40:00,55.41,55.45,55.4,55.44,8058.0,42.4128,42.4434,42.4051,42.4357,8058.0
2016-06-20 13:45:00,55.43,55.48,55.43,55.48,9326.0,42.4281,42.4664,42.4281,42.4664,9326.0
2016-06-20 13:50:00,55.48,55.52,55.48,55.49,6510.0,42.4664,42.497,42.4664,42.474,6510.0
2016-06-20 13:55:00,55.48,55.52,55.48,55.51,7236.0,42.4664,42.497,42.4664,42.4893,7236.0
2016-06-20 14:00:00,55.5,55.52,55.48,55.48,10199.0,42.4817,42.497,42.4664,42.4664,10199.0
2016-06-20 14:05:00,55.49,55.5,55.46,55.5,14015.0,42.474,42.4817,42.4511,42.4817,14015.0
2016-06-20 14:10:00,55.5,55.53,55.48,55.49,12002.0,42.4817,42.5046,42.4664,42.474,12002.0
2016-06-20 14:15:00,55.5,55.5,55.45,55.48,11360.0,42.4817,42.4817,42.4434,42.4664,11360.0
2016-06-20 14:20:00,55.47,55.48,55.46,55.48,10412.0,42.4587,42.4664,42.4511,42.4664,10412.0
2016-06-20 14:25:00,55.49,55.49,55.4,55.42,13400.0,42.474,42.474,42.4051,42.4204,13400.0
2016-06-20 14:30:00,55.41,55.42,55.4,55.42,5173.0,42.4128,42.4204,42.4051,42.4204,5173.0
2016-06-20 14:35:00,55.42,55.43,55.39,55.39,10836.0,42.4204,42.4281,42.3975,42.3975,10836.0
2016-06-20 14:40:00,55.4,55.46,55.39,55.45,20911.0,42.4051,42.4511,42.3975,42.4434,20911.0
2016-06-20 14:45:00,55.45,55.49,55.45,55.49,9441.0,42.4434,42.474,42.4434,42.474,9441.0
2016-06-20 14:50:00,55.5,55.51,55.47,55.5,18490.0,42.4817,42.4893,42.4587,42.4817,18490.0
2016-06-20 14:55:00,55.5,55.51,55.46,55.47,13968.0,42.4817,42.4893,42.4511,42.4587,13968.0
2016-06-20 15:00:00,55.48,55.49,55.44,55.47,14667.0,42.4664,42.474,42.4357,42.4587,14667.0
2016-06-20 15:05:00,55.47,55.48,55.41,55.43,14065.0,42.4587,42.4664,42.4128,42.4281,14065.0
2016-06-20 15:10:00,55.43,55.43,55.4,55.43,8759.0,42.4281,42.4281,42.4051,42.4281,8759.0
2016-06-20 15:15:00,55.43,55.43,55.35,55.37,17194.0,42.4281,42.4281,42.3669,42.3822,17194.0
2016-06-20 15:20:00,55.37,55.42,55.37,55.41,14565.0,42.3822,42.4204,42.3822,42.4128,14565.0
2016-06-20 15:25:00,55.41,55.42,55.34,55.35,21528.0,42.4128,42.4204,42.3592,42.3669,21528.0
2016-06-20 15:30:00,55.35,55.39,55.34,55.37,11978.0,42.3669,42.3975,42.3592,42.3822,11978.0
2016-06-20 15:35:00,55.38,55.39,55.37,55.38,13165.0,42.3898,42.3975,42.3822,42.3898,13165.0
2016-06-20 15:40:00,55.39,55.43,55.37,55.38,20793.0,42.3975,42.4281,42.3822,42.3898,20793.0
2016-06-20 15:45:00,55.39,55.39,55.27,55.29,32902.0,42.3975,42.3975,42.3056,42.3209,32902.0
2016-06-20 15:50:00,55.27,55.31,55.24,55.24,53683.0,42.3056,42.3362,42.2827,42.2827,53683.0
2016-06-20 15:55:00,55.25,55.31,55.24,55.26,98813.0,42.2903,42.3362,42.2827,42.298,98813.0
2016-06-21 09:30:00,55.38,55.51,55.28,55.51,25948.0,42.3898,42.4893,42.3133,42.4893,25948.0
2016-06-21 09:35:00,55.51,55.51,55.33,55.34,13351.0,42.4893,42.4893,42.3515,42.3592,13351.0
2016-06-21 09:40:00,55.34,55.4,55.29,55.3,36611.0,42.3592,42.4051,42.3209,42.3286,36611.0
2016-06-21 09:45:00,55.28,55.37,55.25,55.36,12050.0,42.3133,42.3822,42.2903,42.3745,12050.0
2016-06-21 09:50:00,55.34,55.36,55.26,55.3,11363.0,42.3592,42.3745,42.298,42.3286,11363.0
2016-06-21 09:55:00,55.31,55.33,55.27,55.32,6902.0,42.3362,42.3515,42.3056,42.3439,6902.0
2016-06-21 10:00:00,55.31,55.31,55.25,55.27,13397.0,42.3362,42.3362,42.2903,42.3056,13397.0
2016-06-21 10:05:00,55.28,55.32,55.28,55.29,10017.0,42.3133,42.3439,42.3133,42.3209,10017.0
2016-06-21 10:10:00,55.28,55.32,55.26,55.31,17178.0,42.3133,42.3439,42.298,42.3362,17178.0
2016-06-21 10:15:00,55.32,55.37,55.32,55.37,9621.0,42.3439,42.3822,42.3439,42.3822,9621.0
2016-06-21 10:20:00,55.36,55.36,55.26,55.28,11914.0,42.3745,42.3745,42.298,42.3133,11914.0
2016-06-21 10:25:00,55.29,55.4,55.28,55.39,13951.0,42.3209,42.4051,42.3133,42.3975,13951.0
2016-06-21 10:30:00,55.39,55.39,55.3,55.31,12765.0,42.3975,42.3975,42.3286,42.3362,12765.0
2016-06-21 10:35:00,55.31,55.37,55.31,55.33,14689.0,42.3362,42.3822,42.3362,42.3515,14689.0
2016-06-21 10:40:00,55.34,55.38,55.3,55.38,17013.0,42.3592,42.3898,42.3286,42.3898,17013.0
2016-06-21 10:45:00,55.38,55.39,55.27,55.3,13685.0,42.3898,42.3975,42.3056,42.3286,13685.0
2016-06-21 10:50:00,55.29,55.29,55.23,55.24,9893.0,42.3209,42.3209,42.275,42.2827,9893.0
2016-06-21 10:55:00,55.24,55.25,55.19,55.24,10734.0,42.2827,42.2903,42.2444,42.2827,10734.0
2016-06-21 11:00:00,55.25,55.38,55.24,55.35,21998.0,42.2903,42.3898,42.2827,42.3669,21998.0
2016-06-21 11:05:00,55.37,55.38,55.33,55.34,8333.0,42.3822,42.3898,42.3515,42.3592,8333.0
2016-06-21 11:10:00,55.34,55.4,55.31,55.4,8289.0,42.3592,42.4051,42.3362,42.4051,8289.0
2016-06-21 11:15:00,55.4,55.42,55.39,55.4,9638.0,42.4051,42.4204,42.3975,42.4051,9638.0
2016-06-21 11:20:00,55.41,55.42,55.35,55.35,7701.0,42.4128,42.4204,42.3669,42.3669,7701.0
2016-06-21 11:25:00,55.36,55.36,55.32,55.33,6599.0,42.3745,42.3745,42.3439,42.3515,6599.0
2016-06-21 11:30:00,55.3,55.32,55.25,55.27,5763.0,42.3286,42.3439,42.2903,42.3056,5763.0
2016-06-21 11:35:00,55.27,55.34,55.27,55.34,7250.0,42.3056,42.3592,42.3056,42.3592,7250.0
2016-06-21 11:40:00,55.34,55.38,55.33,55.38,7723.0,42.3592,42.3898,42.3515,42.3898,7723.0
2016-06-21 11:45:00,55.37,55.38,55.32,55.34,8231.0,42.3822,42.3898,42.3439,42.3592,8231.0
2016-06-21 11:50:00,55.34,55.39,55.34,55.37,12305.0,42.3592,42.3975,42.3592,42.3822,12305.0
2016-06-21 11:55:00,55.37,55.43,55.36,55.43,14135.0,42.3822,42.4281,42.3745,42.4281,14135.0
2016-06-21 12:00:00,55.43,55.43,55.39,55.41,9877.0,42.4281,42.4281,42.3975,42.4128,9877.0
2016-06-21 12:05:00,55.4,55.43,55.39,55.41,10663.0,42.4051,42.4281,42.3975,42.4128,10663.0
2016-06-21 12:10:00,55.4,55.41,55.37,55.37,12306.0,42.4051,42.4128,42.3822,42.3822,12306.0
2016-06-21 12:15:00,55.37,55.43,55.37,55.42,3695.0,42.3822,42.4281,42.3822,42.4204,3695.0
2016-06-21 12:20:00,55.43,55.46,55.42,55.46,8700.0,42.4281,42.4511,42.4204,42.4511,8700.0
2016-06-21 12:25:00,55.46,55.48,55.46,55.48,5675.0,42.4511,42.4664,42.4511,42.4664,5675.0
2016-06-21 12:30:00,55.48,55.5,55.45,55.46,6608.0,42.4664,42.4817,42.4434,42.4511,6608.0
2016-06-21 12:35:00,55.46,55.48,55.45,55.46,5198.0,42.4511,42.4664,42.4434,42.4511,5198.0
2016-06-21 12:40:00,55.45,55.46,55.42,55.43,8153.0,42.4434,42.4511,42.4204,42.4281,8153.0
2016-06-21 12:45:00,55.43,55.44,55.37,55.38,17305.0,42.4281,42.4357,42.3822,42.3898,17305.0
2016-06-21 12:50:00,55.38,55.39,55.37,55.38,7660.0,42.3898,42.3975,42.3822,42.3898,7660.0
2016-06-21 12:55:00,55.38,55.39,55.36,55.37,8057.0,42.3898,42.3975,42.3745,42.3822,8057.0
2016-06-21 13:00:00,55.37,55.39,55.36,55.37,4600.0,42.3822,42.3975,42.3745,42.3822,4600.0
2016-06-21 13:05:00,55.35,55.39,55.34,55.39,4450.0,42.3669,42.3975,42.3592,42.3975,4450.0
2016-06-21 13:10:00,55.4,55.41,55.36,55.41,11448.0,42.4051,42.4128,42.3745,42.4128,11448.0
2016-06-21 13:15:00,55.4,55.48,55.4,55.47,34199.0,42.4051,42.4664,42.4051,42.4587,34199.0
2016-06-21 13:20:00,55.48,55.48,55.41,55.41,16284.0,42.4664,42.4664,42.4128,42.4128,16284.0
2016-06-21 13:25:00,55.41,55.43,55.4,55.42,6604.0,42.4128,42.4281,42.4051,42.4204,6604.0
2016-06-21 13:30:00,55.42,55.42,55.38,55.38,10695.0,42.4204,42.4204,42.3898,42.3898,10695.0
2016-06-21 13:35:00,55.38,55.39,55.35,55.38,17192.0,42.3898,42.3975,42.3669,42.3898,17192.0
2016-06-21 13:40:00,55.38,55.41,55.36,55.41,10048.0,42.3898,42.4128,42.3745,42.4128,10048.0
2016-06-21 13:45:00,55.41,55.44,55.38,55.4,33995.0,42.4128,42.4357,42.3898,42.4051,33995.0
2016-06-21 13:50:00,55.4,55.44,55.4,55.44,6678.0,42.4051,42.4357,42.4051,42.4357,6678.0
2016-06-21 13:55:00,55.43,55.51,55.43,55.48,15317.0,42.4281,42.4893,42.4281,42.4664,15317.0
2016-06-21 14:00:00,55.48,55.48,55.43,55.46,7994.0,42.4664,42.4664,42.4281,42.4511,7994.0
2016-06-21 14:05:00,55.46,55.51,55.44,55.51,8835.0,42.4511,42.4893,42.4357,42.4893,8835.0
2016-06-21 14:10:00,55.51,55.56,55.51,55.55,19181.0,42.4893,42.5276,42.4893,42.5199,19181.0
2016-06-21 14:15:00,55.55,55.56,55.51,55.53,12344.0,42.5199,42.5276,42.4893,42.5046,12344.0
2016-06-21 14:20:00,55.53,55.54,55.52,55.53,9220.0,42.5046,42.5123,42.497,42.5046,9220.0
2016-06-21 14:25:00,55.54,55.57,55.53,55.57,9204.0,42.5123,42.5352,42.5046,42.5352,9204.0
2016-06-21 14:30:00,55.57,55.59,55.54,55.59,13177.0,42.5352,42.5506,42.5123,42.5506,13177.0
2016-06-21 14:35:00,55.58,55.66,55.58,55.62,16325.0,42.5429,42.6041,42.5429,42.5735,16325.0
2016-06-21 14:40:00,55.62,55.62,55.58,55.58,7978.0,42.5735,42.5735,42.5429,42.5429,7978.0
2016-06-21 14:45:00,55.59,55.63,55.59,55.59,13835.0,42.5506,42.5812,42.5506,42.5506,13835.0
2016-06-21 14:50:00,55.59,55.61,55.58,55.59,9340.0,42.5506,42.5659,42.5429,42.5506,9340.0
2016-06-21 14:55:00,55.59,55.6,55.57,55.57,7182.0,42.5506,42.5582,42.5352,42.5352,7182.0
2016-06-21 15:00:00,55.57,55.58,55.49,55.49,9437.0,42.5352,42.5429,42.474,42.474,9437.0
2016-06-21 15:05:00,55.5,55.51,55.46,55.48,23709.0,42.4817,42.4893,42.4511,42.4664,23709.0
2016-06-21 15:10:00,55.49,55.52,55.48,55.49,11053.0,42.474,42.497,42.4664,42.474,11053.0
2016-06-21 15:15:00,55.49,55.6,55.49,55.58,14153.0,42.474,42.5582,42.474,42.5429,14153.0
2016-06-21 15:20:00,55.57,55.59,55.54,55.56,16365.0,42.5352,42.5506,42.5123,42.5276,16365.0
2016-06-21 15:25:00,55.56,55.61,55.56,55.61,13141.0,42.5276,42.5659,42.5276,42.5659,13141.0
2016-06-21 15:30:00,55.6,55.6,55.55,55.58,14980.0,42.5582,42.5582,42.5199,42.5429,14980.0
2016-06-21 15:35:00,55.57,55.6,55.56,55.58,15062.0,42.5352,42.5582,42.5276,42.5429,15062.0
2016-06-21 15:40:00,55.58,55.58,55.49,55.51,21432.0,42.5429,42.5429,42.474,42.4893,21432.0
2016-06-21 15:45:00,55.5,55.56,55.5,55.54,17638.0,42.4817,42.5276,42.4817,42.5123,17638.0
2016-06-21 15:50:00,55.53,55.56,55.52,55.55,49436.0,42.5046,42.5276,42.497,42.5199,49436.0
2016-06-21 15:55:00,55.55,55.58,55.51,55.51,74904.0,42.5199,42.5429,42.4893,42.4893,74904.0
2016-06-22 09:30:00,55.61,55.64,55.52,55.6,20042.0,42.5659,42.5888,42.497,42.5582,20042.0
2016-06-22 09:35:00,55.6,55.65,55.56,55.58,9685.0,42.5582,42.5965,42.5276,42.5429,9685.0
2016-06-22 09:40:00,55.57,55.63,55.52,55.54,11163.0,42.5352,42.5812,42.497,42.5123,11163.0
2016-06-22 09:45:00,55.53,55.54,55.44,55.51,11784.0,42.5046,42.5123,42.4357,42.4893,11784.0
2016-06-22 09:50:00,55.51,55.52,55.45,55.48,7949.0,42.4893,42.497,42.4434,42.4664,7949.0
2016-06-22 09:55:00,55.47,55.53,55.46,55.48,28893.0,42.4587,42.5046,42.4511,42.4664,28893.0
2016-06-22 10:00:00,55.48,55.48,55.44,55.44,18088.0,42.4664,42.4664,42.4357,42.4357,18088.0
2016-06-22 10:05:00,55.44,55.48,55.43,55.46,22460.0,42.4357,42.4664,42.4281,42.4511,22460.0
2016-06-22 10:10:00,55.45,55.47,55.44,55.47,11585.0,42.4434,42.4587,42.4357,42.4587,11585.0
2016-06-22 10:15:00,55.47,55.54,55.47,55.52,11439.0,42.4587,42.5123,42.4587,42.497,11439.0
2016-06-22 10:20:00,55.51,55.52,55.47,55.49,10211.0,42.4893,42.497,42.4587,42.474,10211.0
2016-06-22 10:25:00,55.5,55.52,55.49,55.49,4299.0,42.4817,42.497,42.474,42.474,4299.0
2016-06-22 10:30:00,55.49,55.5,55.46,55.48,17946.0,42.474,42.4817,42.4511,42.4664,17946.0
2016-06-22 10:35:00,55.49,55.51,55.47,55.5,7979.0,42.474,42.4893,42.4587,42.4817,7979.0
2016-06-22 10:40:00,55.49,55.59,55.49,55.59,13331.0,42.474,42.5506,42.474,42.5506,13331.0
2016-06-22 10:45:00,55.59,55.59,55.5,55.52,9389.0,42.5506,42.5506,42.4817,42.497,9389.0
2016-06-22 10:50:00,55.52,55.55,55.49,55.52,12356.0,42.497,42.5199,42.474,42.497,12356.0
2016-06-22 10:55:00,55.52,55.56,55.48,55.51,10622.0,42.497,42.5276,42.4664,42.4893,10622.0
2016-06-22 11:00:00,55.51,55.55,55.5,55.5,17485.0,42.4893,42.5199,42.4817,42.4817,17485.0
2016-06-22 11:05:00,55.49,55.5,55.47,55.49,7293.0,42.474,42.4817,42.4587,42.474,7293.0
2016-06-22 11:10:00,55.49,55.49,55.45,55.47,6617.0,42.474,42.474,42.4434,42.4587,6617.0
2016-06-22 11:15:00,55.47,55.53,55.47,55.51,10017.0,42.4587,42.5046,42.4587,42.4893,10017.0
2016-06-22 11:20:00,55.52,55.57,55.51,55.55,11633.0,42.497,42.5352,42.4893,42.5199,11633.0
2016-06-22 11:25:00,55.55,55.6,55.54,55.6,9976.0,42.5199,42.5582,42.5123,42.5582,9976.0
2016-06-22 11:30:00,55.59,55.59,55.41,55.43,12058.0,42.5506,42.5506,42.4128,42.4281,12058.0
2016-06-22 11:35:00,55.43,55.47,55.41,55.46,9039.0,42.4281,42.4587,42.4128,42.4511,9039.0
2016-06-22 11:40:00,55.46,55.49,55.43,55.46,9018.0,42.4511,42.474,42.4281,42.4511,9018.0
2016-06-22 11:45:00,55.47,55.48,55.43,55.45,8493.0,42.4587,42.4664,42.4281,42.4434,8493.0
2016-06-22 11:50:00,55.44,55.48,55.41,55.45,20256.0,42.4357,42.4664,42.4128,42.4434,20256.0
2016-06-22 11:55:00,55.46,55.47,55.4,55.42,19537.0,42.4511,42.4587,42.4051,42.4204,19537.0
2016-06-22 12:00:00,55.42,55.45,55.38,55.41,13434.0,42.4204,42.4434,42.3898,42.4128,13434.0
2016-06-22 12:05:00,55.41,55.47,55.4,55.41,12768.0,42.4128,42.4587,42.4051,42.4128,12768.0
2016-06-22 12:10:00,55.43,55.46,55.41,55.41,4831.0,42.4281,42.4511,42.4128,42.4128,4831.0
2016-06-22 12:15:00,55.42,55.43,55.35,55.37,8362.0,42.4204,42.4281,42.3669,42.3822,8362.0
2016-06-22 12:20:00,55.36,55.37,55.26,55.26,12834.0,42.3745,42.3822,42.298,42.298,12834.0
2016-06-22 12:25:00,55.26,55.32,55.24,55.31,17316.0,42.298,42.3439,42.2827,42.3362,17316.0
2016-06-22 12:30:00,55.32,55.35,55.27,55.33,13247.0,42.3439,42.3669,42.3056,42.3515,13247.0
2016-06-22 12:35:00,55.32,55.34,55.3,55.3,10184.0,42.3439,42.3592,42.3286,42.3286,10184.0
2016-06-22 12:40:00,55.31,55.34,55.31,55.32,9646.0,42.3362,42.3592,42.3362,42.3439,9646.0
2016-06-22 12:45:00,55.32,55.32,55.26,55.3,9532.0,42.3439,42.3439,42.298,42.3286,9532.0
2016-06-22 12:50:00,55.29,55.32,55.29,55.3,15518.0,42.3209,42.3439,42.3209,42.3286,15518.0
2016-06-22 12:55:00,55.31,55.34,55.29,55.34,7740.0,42.3362,42.3592,42.3209,42.3592,7740.0
2016-06-22 13:00:00,55.33,55.34,55.29,55.29,8343.0,42.3515,42.3592,42.3209,42.3209,8343.0
2016-06-22 13:05:00,55.3,55.3,55.22,55.22,15774.0,42.3286,42.3286,42.2673,42.2673,15774.0
2016-06-22 13:10:00,55.21,55.23,55.19,55.23,7690.0,42.2597,42.275,42.2444,42.275,7690.0
2016-06-22 13:15:00,55.23,55.25,55.2,55.25,6784.0,42.275,42.2903,42.252,42.2903,6784.0
2016-06-22 13:20:00,55.25,55.26,55.21,55.22,10968.0,42.2903,42.298,42.2597,42.2673,10968.0
2016-06-22 13:25:00,55.22,55.26,55.21,55.25,10369.0,42.2673,42.298,42.2597,42.2903,10369.0
2016-06-22 13:30:00,55.24,55.29,55.23,55.27,8903.0,42.2827,42.3209,42.275,42.3056,8903.0
2016-06-22 13:35:00,55.28,55.29,55.26,55.29,6054.0,42.3133,42.3209,42.298,42.3209,6054.0
2016-06-22 13:40:00,55.3,55.31,55.29,55.3,4669.0,42.3286,42.3362,42.3209,42.3286,4669.0
2016-06-22 13:45:00,55.31,55.32,55.29,55.29,7769.0,42.3362,42.3439,42.3209,42.3209,7769.0
2016-06-22 13:50:00,55.29,55.38,55.29,55.36,9600.0,42.3209,42.3898,42.3209,42.3745,9600.0
2016-06-22 13:55:00,55.37,55.38,55.32,55.32,6797.0,42.3822,42.3898,42.3439,42.3439,6797.0
2016-06-22 14:00:00,55.32,55.36,55.29,55.34,6561.0,42.3439,42.3745,42.3209,42.3592,6561.0
2016-06-22 14:05:00,55.35,55.38,55.31,55.32,15753.0,42.3669,42.3898,42.3362,42.3439,15753.0
2016-06-22 14:10:00,55.32,55.32,55.3,55.31,7809.0,42.3439,42.3439,42.3286,42.3362,7809.0
2016-06-22 14:15:00,55.32,55.34,55.29,55.29,10690.0,42.3439,42.3592,42.3209,42.3209,10690.0
2016-06-22 14:20:00,55.29,55.29,55.26,55.28,11490.0,42.3209,42.3209,42.298,42.3133,11490.0
2016-06-22 14:25:00,55.28,55.32,55.26,55.3,21364.0,42.3133,42.3439,42.298,42.3286,21364.0
2016-06-22 14:30:00,55.3,55.32,55.26,55.29,8603.0,42.3286,42.3439,42.298,42.3209,8603.0
2016-06-22 14:35:00,55.28,55.28,55.24,55.26,7692.0,42.3133,42.3133,42.2827,42.298,7692.0
2016-06-22 14:40:00,55.25,55.28,55.23,55.24,7125.0,42.2903,42.3133,42.275,42.2827,7125.0
2016-06-22 14:45:00,55.25,55.26,55.22,55.26,10399.0,42.2903,42.298,42.2673,42.298,10399.0
2016-06-22 14:50:00,55.27,55.3,55.25,55.29,7873.0,42.3056,42.3286,42.2903,42.3209,7873.0
2016-06-22 14:55:00,55.29,55.32,55.29,55.32,6823.0,42.3209,42.3439,42.3209,42.3439,6823.0
2016-06-22 15:00:00,55.32,55.39,55.31,55.38,5870.0,42.3439,42.3975,42.3362,42.3898,5870.0
2016-06-22 15:05:00,55.38,55.39,55.31,55.31,13934.0,42.3898,42.3975,42.3362,42.3362,13934.0
2016-06-22 15:10:00,55.32,55.34,55.29,55.3,7998.0,42.3439,42.3592,42.3209,42.3286,7998.0
2016-06-22 15:15:00,55.31,55.32,55.28,55.29,6586.0,42.3362,42.3439,42.3133,42.3209,6586.0
2016-06-22 15:20:00,55.28,55.29,55.24,55.28,12508.0,42.3133,42.3209,42.2827,42.3133,12508.0
2016-06-22 15:25:00,55.28,55.3,55.24,55.26,17446.0,42.3133,42.3286,42.2827,42.298,17446.0
2016-06-22 15:30:00,55.26,55.31,55.25,55.3,14279.0,42.298,42.3362,42.2903,42.3286,14279.0
2016-06-22 15:35:00,55.3,55.33,55.27,55.32,12376.0,42.3286,42.3515,42.3056,42.3439,12376.0
2016-06-22 15:40:00,55.33,55.34,55.28,55.3,11694.0,42.3515,42.3592,42.3133,42.3286,11694.0
2016-06-22 15:45:00,55.31,55.32,55.27,55.29,16400.0,42.3362,42.3439,42.3056,42.3209,16400.0
2016-06-22 15:50:00,55.3,55.32,55.25,55.31,44897.0,42.3286,42.3439,42.2903,42.3362,44897.0
2016-06-22 15:55:00,55.31,55.32,55.25,55.3,69107.0,42.3362,42.3439,42.2903,42.3286,69107.0
2016-06-23 09:30:00,55.65,55.75,55.61,55.73,31055.0,42.5965,42.673,42.5659,42.6577,31055.0
2016-06-23 09:35:00,55.65,55.68,55.61,55.66,4049.0,42.5965,42.6194,42.5659,42.6041,4049.0
2016-06-23 09:40:00,55.66,55.71,55.6,55.65,6548.0,42.6041,42.6424,42.5582,42.5965,6548.0
2016-06-23 09:45:00,55.68,55.73,55.67,55.69,5703.0,42.6194,42.6577,42.6118,42.6271,5703.0
2016-06-23 09:50:00,55.69,55.7,55.62,55.66,10312.0,42.6271,42.6348,42.5735,42.6041,10312.0
2016-06-23 09:55:00,55.65,55.68,55.64,55.65,6000.0,42.5965,42.6194,42.5888,42.5965,6000.0
2016-06-23 10:00:00,55.65,55.71,55.62,55.66,12506.0,42.5965,42.6424,42.5735,42.6041,12506.0
2016-06-23 10:05:00,55.66,55.67,55.63,55.67,7672.0,42.6041,42.6118,42.5812,42.6118,7672.0
2016-06-23 10:10:00,55.67,55.7,55.64,55.69,9789.0,42.6118,42.6348,42.5888,42.6271,9789.0
2016-06-23 10:15:00,55.66,55.7,55.61,55.63,12718.0,42.6041,42.6348,42.5659,42.5812,12718.0
2016-06-23 10:20:00,55.63,55.69,55.62,55.67,9677.0,42.5812,42.6271,42.5735,42.6118,9677.0
2016-06-23 10:25:00,55.69,55.72,55.67,55.69,12263.0,42.6271,42.6501,42.6118,42.6271,12263.0
2016-06-23 10:30:00,55.69,55.69,55.62,55.66,10667.0,42.6271,42.6271,42.5735,42.6041,10667.0
2016-06-23 10:35:00,55.66,55.7,55.63,55.69,5941.0,42.6041,42.6348,42.5812,42.6271,5941.0
2016-06-23 10:40:00,55.69,55.71,55.67,55.7,4527.0,42.6271,42.6424,42.6118,42.6348,4527.0
2016-06-23 10:45:00,55.7,55.71,55.65,55.71,17023.0,42.6348,42.6424,42.5965,42.6424,17023.0
2016-06-23 10:50:00,55.71,55.73,55.68,55.72,7731.0,42.6424,42.6577,42.6194,42.6501,7731.0
2016-06-23 10:55:00,55.72,55.75,55.69,55.7,9324.0,42.6501,42.673,42.6271,42.6348,9324.0
2016-06-23 11:00:00,55.7,55.77,55.7,55.75,7736.0,42.6348,42.6883,42.6348,42.673,7736.0
2016-06-23 11:05:00,55.74,55.78,55.74,55.76,4239.0,42.6654,42.696,42.6654,42.6807,4239.0
2016-06-23 11:10:00,55.75,55.81,55.75,55.8,4900.0,42.673,42.719,42.673,42.7113,4900.0
2016-06-23 11:15:00,55.81,55.84,55.81,55.82,5301.0,42.719,42.7419,42.719,42.7266,5301.0
2016-06-23 11:20:00,55.83,55.83,55.81,55.81,5490.0,42.7343,42.7343,42.719,42.719,5490.0
2016-06-23 11:25:00,55.82,55.85,55.78,55.85,7287.0,42.7266,42.7496,42.696,42.7496,7287.0
2016-06-23 11:30:00,55.85,55.88,55.84,55.88,4430.0,42.7496,42.7725,42.7419,42.7725,4430.0
2016-06-23 11:35:00,55.88,55.89,55.84,55.85,7100.0,42.7725,42.7802,42.7419,42.7496,7100.0
2016-06-23 11:40:00,55.85,55.88,55.83,55.85,6300.0,42.7496,42.7725,42.7343,42.7496,6300.0
2016-06-23 11:45:00,55.84,55.87,55.83,55.86,6418.0,42.7419,42.7649,42.7343,42.7572,6418.0
2016-06-23 11:50:00,55.86,55.88,55.85,55.86,5057.0,42.7572,42.7725,42.7496,42.7572,5057.0
2016-06-23 11:55:00,55.85,55.87,55.83,55.84,3865.0,42.7496,42.7649,42.7343,42.7419,3865.0
2016-06-23 12:00:00,55.84,55.9,55.84,55.85,7979.0,42.7419,42.7878,42.7419,42.7496,7979.0
2016-06-23 12:05:00,55.86,55.87,55.85,55.87,4734.0,42.7572,42.7649,42.7496,42.7649,4734.0
2016-06-23 12:10:00,55.87,55.88,55.85,55.87,7127.0,42.7649,42.7725,42.7496,42.7649,7127.0
2016-06-23 12:15:00,55.88,55.88,55.85,55.87,6679.0,42.7725,42.7725,42.7496,42.7649,6679.0
2016-06-23 12:20:00,55.88,55.88,55.85,55.87,8819.0,42.7725,42.7725,42.7496,42.7649,8819.0
2016-06-23 12:25:00,55.87,55.89,55.87,55.88,4575.0,42.7649,42.7802,42.7649,42.7725,4575.0
2016-06-23 12:30:00,55.87,55.88,55.85,55.87,5309.0,42.7649,42.7725,42.7496,42.7649,5309.0
2016-06-23 12:35:00,55.87,55.91,55.87,55.88,12849.0,42.7649,42.7955,42.7649,42.7725,12849.0
2016-06-23 12:40:00,55.88,55.93,55.88,55.92,29860.0,42.7725,42.8108,42.7725,42.8032,29860.0
2016-06-23 12:45:00,55.91,55.92,55.86,55.87,17480.0,42.7955,42.8032,42.7572,42.7649,17480.0
2016-06-23 12:50:00,55.86,55.91,55.86,55.91,12703.0,42.7572,42.7955,42.7572,42.7955,12703.0
2016-06-23 12:55:00,55.91,55.92,55.88,55.91,16490.0,42.7955,42.8032,42.7725,42.7955,16490.0
2016-06-23 13:00:00,55.91,55.94,55.91,55.93,13601.0,42.7955,42.8185,42.7955,42.8108,13601.0
2016-06-23 13:05:00,55.94,55.97,55.92,55.96,12079.0,42.8185,42.8414,42.8032,42.8338,12079.0
2016-06-23 13:10:00,55.96,55.97,55.94,55.97,10348.0,42.8338,42.8414,42.8185,42.8414,10348.0
2016-06-23 13:15:00,55.96,55.98,55.94,55.98,13897.0,42.8338,42.8491,42.8185,42.8491,13897.0
2016-06-23 13:20:00,55.97,55.99,55.97,55.98,9610.0,42.8414,42.8567,42.8414,42.8491,9610.0
2016-06-23 13:25:00,55.97,55.98,55.96,55.98,3626.0,42.8414,42.8491,42.8338,42.8491,3626.0
2016-06-23 13:30:00,55.98,55.98,55.94,55.95,9694.0,42.8491,42.8491,42.8185,42.8261,9694.0
2016-06-23 13:35:00,55.96,55.96,55.89,55.9,24022.0,42.8338,42.8338,42.7802,42.7878,24022.0
2016-06-23 13:40:00,55.91,55.91,55.86,55.91,7651.0,42.7955,42.7955,42.7572,42.7955,7651.0
2016-06-23 13:45:00,55.91,55.93,55.9,55.93,7456.0,42.7955,42.8108,42.7878,42.8108,7456.0
2016-06-23 13:50:00,55.92,55.96,55.91,55.96,13091.0,42.8032,42.8338,42.7955,42.8338,13091.0
2016-06-23 13:55:00,55.96,55.97,55.94,55.96,9399.0,42.8338,42.8414,42.8185,42.8338,9399.0
2016-06-23 14:00:00,55.95,55.97,55.93,55.96,7421.0,42.8261,42.8414,42.8108,42.8338,7421.0
2016-06-23 14:05:00,55.97,56.0,55.96,56.0,18868.0,42.8414,42.8644,42.8338,42.8644,18868.0
2016-06-23 14:10:00,56.0,56.07,55.99,56.04,52298.0,42.8644,42.918,42.8567,42.895,52298.0
2016-06-23 14:15:00,56.04,56.05,56.0,56.01,8474.0,42.895,42.9027,42.8644,42.872,8474.0
2016-06-23 14:20:00,56.01,56.03,55.99,55.99,14601.0,42.872,42.8873,42.8567,42.8567,14601.0
2016-06-23 14:25:00,55.99,56.02,55.99,56.01,6752.0,42.8567,42.8797,42.8567,42.872,6752.0
2016-06-23 14:30:00,56.02,56.05,56.0,56.02,8152.0,42.8797,42.9027,42.8644,42.8797,8152.0
2016-06-23 14:35:00,56.03,56.03,56.02,56.03,8836.0,42.8873,42.8873,42.8797,42.8873,8836.0
2016-06-23 14:40:00,56.02,56.06,56.02,56.02,10551.0,42.8797,42.9103,42.8797,42.8797,10551.0
2016-06-23 14:45:00,56.02,56.08,56.02,56.08,8919.0,42.8797,42.9256,42.8797,42.9256,8919.0
2016-06-23 14:50:00,56.07,56.11,56.07,56.1,9434.0,42.918,42.9486,42.918,42.9409,9434.0
2016-06-23 14:55:00,56.11,56.12,56.08,56.1,12124.0,42.9486,42.9562,42.9256,42.9409,12124.0
2016-06-23 15:00:00,56.09,56.11,56.06,56.06,8760.0,42.9333,42.9486,42.9103,42.9103,8760.0
2016-06-23 15:05:00,56.06,56.09,56.06,56.09,7588.0,42.9103,42.9333,42.9103,42.9333,7588.0
2016-06-23 15:10:00,56.08,56.1,56.07,56.1,9533.0,42.9256,42.9409,42.918,42.9409,9533.0
2016-06-23 15:15:00,56.09,56.09,56.06,56.07,12872.0,42.9333,42.9333,42.9103,42.918,12872.0
2016-06-23 15:20:00,56.07,56.08,56.05,56.06,11645.0,42.918,42.9256,42.9027,42.9103,11645.0
2016-06-23 15:25:00,56.05,56.1,56.05,56.09,25315.0,42.9027,42.9409,42.9027,42.9333,25315.0
2016-06-23 15:30:00,56.1,56.16,56.09,56.14,43394.0,42.9409,42.9869,42.9333,42.9715,43394.0
2016-06-23 15:35:00,56.15,56.16,56.12,56.14,25791.0,42.9792,42.9869,42.9562,42.9715,25791.0
2016-06-23 15:40:00,56.13,56.2,56.13,56.2,30751.0,42.9639,43.0175,42.9639,43.0175,30751.0
2016-06-23 15:45:00,56.2,56.24,56.18,56.23,55578.0,43.0175,43.0481,43.0022,43.0404,55578.0
2016-06-23 15:50:00,56.23,56.28,56.23,56.28,83759.0,43.0404,43.0787,43.0404,43.0787,83759.0
2016-06-23 15:55:00,56.27,56.3,56.25,56.28,124915.0,43.0711,43.094,43.0557,43.0787,124915.0
2016-06-24 09:30:00,53.78,54.58,53.57,54.58,100942.0,41.1651,41.7775,41.0044,41.7775,100942.0
2016-06-24 09:35:00,54.59,55.08,54.52,55.0,132459.0,41.7851,42.1602,41.7315,42.099,132459.0
2016-06-24 09:40:00,54.95,55.19,54.93,55.19,35934.0,42.0607,42.2444,42.0454,42.2444,35934.0
2016-06-24 09:45:00,55.17,55.17,54.87,55.01,26752.0,42.2291,42.2291,41.9994,42.1066,26752.0
2016-06-24 09:50:00,55.01,55.07,54.85,55.07,33839.0,42.1066,42.1525,41.9841,42.1525,33839.0
2016-06-24 09:55:00,55.09,55.32,55.08,55.22,91191.0,42.1678,42.3439,42.1602,42.2673,91191.0
2016-06-24 10:00:00,55.25,55.48,55.23,55.34,24359.0,42.2903,42.4664,42.275,42.3592,24359.0
2016-06-24 10:05:00,55.34,55.38,55.23,55.37,33899.0,42.3592,42.3898,42.275,42.3822,33899.0
2016-06-24 10:10:00,55.38,55.45,55.29,55.3,26593.0,42.3898,42.4434,42.3209,42.3286,26593.0
2016-06-24 10:15:00,55.3,55.31,55.18,55.2,41197.0,42.3286,42.3362,42.2367,42.252,41197.0
2016-06-24 10:20:00,55.19,55.29,55.15,55.25,25622.0,42.2444,42.3209,42.2138,42.2903,25622.0
2016-06-24 10:25:00,55.26,55.34,55.17,55.29,24267.0,42.298,42.3592,42.2291,42.3209,24267.0
2016-06-24 10:30:00,55.29,55.34,55.09,55.11,23768.0,42.3209,42.3592,42.1678,42.1831,23768.0
2016-06-24 10:35:00,55.12,55.27,55.09,55.27,25482.0,42.1908,42.3056,42.1678,42.3056,25482.0
2016-06-24 10:40:00,55.28,55.28,55.14,55.2,16476.0,42.3133,42.3133,42.2061,42.252,16476.0
2016-06-24 10:45:00,55.2,55.22,55.14,55.16,26903.0,42.252,42.2673,42.2061,42.2214,26903.0
2016-06-24 10:50:00,55.16,55.27,55.16,55.27,33169.0,42.2214,42.3056,42.2214,42.3056,33169.0
2016-06-24 10:55:00,55.28,55.31,55.13,55.13,30306.0,42.3133,42.3362,42.1985,42.1985,30306.0
2016-06-24 11:00:00,55.14,55.19,55.06,55.06,35100.0,42.2061,42.2444,42.1449,42.1449,35100.0
2016-06-24 11:05:00,55.07,55.24,55.07,55.24,38101.0,42.1525,42.2827,42.1525,42.2827,38101.0
2016-06-24 11:10:00,55.24,55.25,55.17,55.22,32524.0,42.2827,42.2903,42.2291,42.2673,32524.0
2016-06-24 11:15:00,55.22,55.22,55.09,55.15,22848.0,42.2673,42.2673,42.1678,42.2138,22848.0
2016-06-24 11:20:00,55.15,55.17,55.07,55.09,36322.0,42.2138,42.2291,42.1525,42.1678,36322.0
2016-06-24 11:25:00,55.1,55.24,55.05,55.23,24392.0,42.1755,42.2827,42.1372,42.275,24392.0
2016-06-24 11:30:00,55.23,55.32,55.19,55.22,15077.0,42.275,42.3439,42.2444,42.2673,15077.0
2016-06-24 11:35:00,55.22,55.24,55.17,55.24,18717.0,42.2673,42.2827,42.2291,42.2827,18717.0
2016-06-24 11:40:00,55.24,55.29,55.2,55.28,18704.0,42.2827,42.3209,42.252,42.3133,18704.0
2016-06-24 11:45:00,55.3,55.39,55.25,55.26,16555.0,42.3286,42.3975,42.2903,42.298,16555.0
2016-06-24 11:50:00,55.26,55.28,55.17,55.21,23418.0,42.298,42.3133,42.2291,42.2597,23418.0
2016-06-24 11:55:00,55.21,55.28,55.2,55.27,14524.0,42.2597,42.3133,42.252,42.3056,14524.0
2016-06-24 12:00:00,55.27,55.29,55.19,55.21,16936.0,42.3056,42.3209,42.2444,42.2597,16936.0
2016-06-24 12:05:00,55.21,55.23,55.14,55.14,14337.0,42.2597,42.275,42.2061,42.2061,14337.0
2016-06-24 12:10:00,55.14,55.14,55.06,55.12,15645.0,42.2061,42.2061,42.1449,42.1908,15645.0
2016-06-24 12:15:00,55.12,55.19,55.11,55.18,23154.0,42.1908,42.2444,42.1831,42.2367,23154.0
2016-06-24 12:20:00,55.2,55.3,55.2,55.25,19284.0,42.252,42.3286,42.252,42.2903,19284.0
2016-06-24 12:25:00,55.24,55.32,55.24,55.3,14867.0,42.2827,42.3439,42.2827,42.3286,14867.0
2016-06-24 12:30:00,55.3,55.34,55.23,55.23,47610.0,42.3286,42.3592,42.275,42.275,47610.0
2016-06-24 12:35:00,55.23,55.28,55.2,55.2,26820.0,42.275,42.3133,42.252,42.252,26820.0
2016-06-24 12:40:00,55.2,55.23,55.12,55.15,15573.0,42.252,42.275,42.1908,42.2138,15573.0
2016-06-24 12:45:00,55.16,55.16,55.06,55.12,10833.0,42.2214,42.2214,42.1449,42.1908,10833.0
2016-06-24 12:50:00,55.12,55.15,55.04,55.1,40706.0,42.1908,42.2138,42.1296,42.1755,40706.0
2016-06-24 12:55:00,55.1,55.1,54.99,55.05,33137.0,42.1755,42.1755,42.0913,42.1372,33137.0
2016-06-24 13:00:00,55.07,55.16,55.05,55.1,17565.0,42.1525,42.2214,42.1372,42.1755,17565.0
2016-06-24 13:05:00,55.09,55.1,55.04,55.07,13087.0,42.1678,42.1755,42.1296,42.1525,13087.0
2016-06-24 13:10:00,55.07,55.18,55.06,55.18,14974.0,42.1525,42.2367,42.1449,42.2367,14974.0
2016-06-24 13:15:00,55.18,55.21,55.09,55.13,19353.0,42.2367,42.2597,42.1678,42.1985,19353.0
2016-06-24 13:20:00,55.14,55.17,55.08,55.13,17298.0,42.2061,42.2291,42.1602,42.1985,17298.0
2016-06-24 13:25:00,55.13,55.17,55.09,55.17,27876.0,42.1985,42.2291,42.1678,42.2291,27876.0
2016-06-24 13:30:00,55.17,55.25,55.13,55.22,27110.0,42.2291,42.2903,42.1985,42.2673,27110.0
2016-06-24 13:35:00,55.22,55.29,55.22,55.25,14945.0,42.2673,42.3209,42.2673,42.2903,14945.0
2016-06-24 13:40:00,55.24,55.25,55.16,55.2,32041.0,42.2827,42.2903,42.2214,42.252,32041.0
2016-06-24 13:45:00,55.19,55.21,55.14,55.2,26424.0,42.2444,42.2597,42.2061,42.252,26424.0
2016-06-24 13:50:00,55.22,55.23,55.13,55.2,22998.0,42.2673,42.275,42.1985,42.252,22998.0
2016-06-24 13:55:00,55.2,55.21,55.1,55.18,20106.0,42.252,42.2597,42.1755,42.2367,20106.0
2016-06-24 14:00:00,55.18,55.24,55.14,55.23,20496.0,42.2367,42.2827,42.2061,42.275,20496.0
2016-06-24 14:05:00,55.22,55.24,55.11,55.17,26169.0,42.2673,42.2827,42.1831,42.2291,26169.0
2016-06-24 14:10:00,55.18,55.19,55.12,55.14,17959.0,42.2367,42.2444,42.1908,42.2061,17959.0
2016-06-24 14:15:00,55.14,55.14,55.03,55.03,18005.0,42.2061,42.2061,42.1219,42.1219,18005.0
2016-06-24 14:20:00,55.03,55.03,54.91,54.93,27041.0,42.1219,42.1219,42.0301,42.0454,27041.0
2016-06-24 14:25:00,54.92,54.99,54.9,54.94,30965.0,42.0377,42.0913,42.0224,42.053,30965.0
2016-06-24 14:30:00,54.93,54.94,54.77,54.79,44618.0,42.0454,42.053,41.9229,41.9382,44618.0
2016-06-24 14:35:00,54.79,54.89,54.74,54.86,32088.0,41.9382,42.0148,41.8999,41.9918,32088.0
2016-06-24 14:40:00,54.85,54.89,54.81,54.83,22671.0,41.9841,42.0148,41.9535,41.9688,22671.0
2016-06-24 14:45:00,54.83,54.9,54.77,54.9,24910.0,41.9688,42.0224,41.9229,42.0224,24910.0
2016-06-24 14:50:00,54.91,55.0,54.86,55.0,27856.0,42.0301,42.099,41.9918,42.099,27856.0
2016-06-24 14:55:00,55.0,55.08,54.93,54.94,32937.0,42.099,42.1602,42.0454,42.053,32937.0
2016-06-24 15:00:00,54.94,54.97,54.87,54.91,33459.0,42.053,42.076,41.9994,42.0301,33459.0
2016-06-24 15:05:00,54.91,54.91,54.8,54.82,28603.0,42.0301,42.0301,41.9459,41.9612,28603.0
2016-06-24 15:10:00,54.82,54.82,54.67,54.74,38508.0,41.9612,41.9612,41.8464,41.8999,38508.0
2016-06-24 15:15:00,54.74,54.75,54.59,54.64,39144.0,41.8999,41.9076,41.7851,41.8234,39144.0
2016-06-24 15:20:00,54.63,54.76,54.61,54.69,30957.0,41.8157,41.9152,41.8004,41.8617,30957.0
2016-06-24 15:25:00,54.7,54.74,54.68,54.72,34565.0,41.8693,41.8999,41.854,41.8846,34565.0
2016-06-24 15:30:00,54.72,54.81,54.68,54.8,38576.0,41.8846,41.9535,41.854,41.9459,38576.0
2016-06-24 15:35:00,54.81,54.91,54.71,54.76,58967.0,41.9535,42.0301,41.877,41.9152,58967.0
2016-06-24 15:40:00,54.75,54.9,54.72,54.85,73107.0,41.9076,42.0224,41.8846,41.9841,73107.0
2016-06-24 15:45:00,54.85,54.97,54.81,54.89,75863.0,41.9841,42.076,41.9535,42.0148,75863.0
2016-06-24 15:50:00,54.9,55.0,54.68,54.94,191717.0,42.0224,42.099,41.854,42.053,191717.0
2016-06-24 15:55:00,54.94,54.95,54.63,54.64,322573.0,42.053,42.0607,41.8157,41.8234,322573.0
2016-06-27 09:30:00,54.3,54.5,54.29,54.44,52315.0,41.5631,41.7162,41.5555,41.6703,52315.0
2016-06-27 09:35:00,54.46,54.49,54.33,54.43,36126.0,41.6856,41.7086,41.5861,41.6627,36126.0
2016-06-27 09:40:00,54.42,54.56,54.39,54.47,34788.0,41.655,41.7622,41.632,41.6933,34788.0
2016-06-27 09:45:00,54.46,54.61,54.44,54.48,24097.0,41.6856,41.8004,41.6703,41.7009,24097.0
2016-06-27 09:50:00,54.46,54.57,54.43,54.45,22286.0,41.6856,41.7698,41.6627,41.678,22286.0
2016-06-27 09:55:00,54.46,54.56,54.4,54.53,17377.0,41.6856,41.7622,41.6397,41.7392,17377.0
2016-06-27 10:00:00,54.52,54.62,54.46,54.49,24586.0,41.7315,41.8081,41.6856,41.7086,24586.0
2016-06-27 10:05:00,54.48,54.54,54.4,54.45,36808.0,41.7009,41.7469,41.6397,41.678,36808.0
2016-06-27 10:10:00,54.47,54.48,54.39,54.42,26060.0,41.6933,41.7009,41.632,41.655,26060.0
2016-06-27 10:15:00,54.41,54.45,54.32,54.39,24971.0,41.6473,41.678,41.5785,41.632,24971.0
2016-06-27 10:20:00,54.39,54.49,54.31,54.32,39463.0,41.632,41.7086,41.5708,41.5785,39463.0
2016-06-27 10:25:00,54.32,54.35,54.24,54.28,30743.0,41.5785,41.6014,41.5172,41.5478,30743.0
2016-06-27 10:30:00,54.28,54.33,54.24,54.3,21395.0,41.5478,41.5861,41.5172,41.5631,21395.0
2016-06-27 10:35:00,54.32,54.37,54.27,54.32,23480.0,41.5785,41.6167,41.5402,41.5785,23480.0
2016-06-27 10:40:00,54.33,54.37,54.22,54.34,31807.0,41.5861,41.6167,41.5019,41.5938,31807.0
2016-06-27 10:45:00,54.3,54.31,54.18,54.23,18299.0,41.5631,41.5708,41.4713,41.5096,18299.0
2016-06-27 10:50:00,54.21,54.21,54.13,54.19,16370.0,41.4943,41.4943,41.433,41.4789,16370.0
2016-06-27 10:55:00,54.2,54.24,54.1,54.15,17474.0,41.4866,41.5172,41.4101,41.4483,17474.0
2016-06-27 11:00:00,54.13,54.27,54.1,54.2,33315.0,41.433,41.5402,41.4101,41.4866,33315.0
2016-06-27 11:05:00,54.19,54.23,54.17,54.21,19638.0,41.4789,41.5096,41.4636,41.4943,19638.0
2016-06-27 11:10:00,54.2,54.2,54.03,54.06,53519.0,41.4866,41.4866,41.3565,41.3794,53519.0
2016-06-27 11:15:00,54.05,54.05,53.99,54.0,31581.0,41.3718,41.3718,41.3259,41.3335,31581.0
2016-06-27 11:20:00,53.99,54.01,53.94,53.97,26473.0,41.3259,41.3412,41.2876,41.3106,26473.0
2016-06-27 11:25:00,53.97,54.12,53.94,54.12,16713.0,41.3106,41.4254,41.2876,41.4254,16713.0
2016-06-27 11:30:00,54.11,54.13,54.06,54.08,31409.0,41.4177,41.433,41.3794,41.3948,31409.0
2016-06-27 11:35:00,54.08,54.13,54.05,54.11,20078.0,41.3948,41.433,41.3718,41.4177,20078.0
2016-06-27 11:40:00,54.11,54.12,54.08,54.1,33184.0,41.4177,41.4254,41.3948,41.4101,33184.0
2016-06-27 11:45:00,54.1,54.16,54.07,54.12,26600.0,41.4101,41.456,41.3871,41.4254,26600.0
2016-06-27 11:50:00,54.13,54.16,54.08,54.11,29756.0,41.433,41.456,41.3948,41.4177,29756.0
2016-06-27 11:55:00,54.11,54.15,54.06,54.11,18948.0,41.4177,41.4483,41.3794,41.4177,18948.0
2016-06-27 12:00:00,54.09,54.1,53.97,54.03,36644.0,41.4024,41.4101,41.3106,41.3565,36644.0
2016-06-27 12:05:00,54.03,54.03,53.97,53.99,18696.0,41.3565,41.3565,41.3106,41.3259,18696.0
2016-06-27 12:10:00,53.98,54.03,53.93,54.0,21813.0,41.3182,41.3565,41.2799,41.3335,21813.0
2016-06-27 12:15:00,54.01,54.09,53.99,54.03,30726.0,41.3412,41.4024,41.3259,41.3565,30726.0
2016-06-27 12:20:00,54.03,54.04,53.97,54.03,11870.0,41.3565,41.3641,41.3106,41.3565,11870.0
2016-06-27 12:25:00,54.04,54.1,54.04,54.07,15463.0,41.3641,41.4101,41.3641,41.3871,15463.0
2016-06-27 12:30:00,54.07,54.11,54.0,54.04,24242.0,41.3871,41.4177,41.3335,41.3641,24242.0
2016-06-27 12:35:00,54.05,54.06,53.93,53.93,25626.0,41.3718,41.3794,41.2799,41.2799,25626.0
2016-06-27 12:40:00,53.93,53.94,53.83,53.83,16344.0,41.2799,41.2876,41.2034,41.2034,16344.0
2016-06-27 12:45:00,53.83,53.85,53.8,53.85,24390.0,41.2034,41.2187,41.1804,41.2187,24390.0
2016-06-27 12:50:00,53.84,53.91,53.81,53.84,28759.0,41.211,41.2646,41.1881,41.211,28759.0
2016-06-27 12:55:00,53.85,53.93,53.85,53.91,16455.0,41.2187,41.2799,41.2187,41.2646,16455.0
2016-06-27 13:00:00,53.91,53.95,53.87,53.93,25729.0,41.2646,41.2952,41.234,41.2799,25729.0
2016-06-27 13:05:00,53.95,53.97,53.88,53.88,23864.0,41.2952,41.3106,41.2417,41.2417,23864.0
2016-06-27 13:10:00,53.87,53.98,53.86,53.91,104994.0,41.234,41.3182,41.2264,41.2646,104994.0
2016-06-27 13:15:00,53.91,54.0,53.9,53.98,15284.0,41.2646,41.3335,41.257,41.3182,15284.0
2016-06-27 13:20:00,53.98,54.08,53.98,54.07,62969.0,41.3182,41.3948,41.3182,41.3871,62969.0
2016-06-27 13:25:00,54.06,54.13,54.03,54.06,19681.0,41.3794,41.433,41.3565,41.3794,19681.0
2016-06-27 13:30:00,54.06,54.07,53.94,53.96,10591.0,41.3794,41.3871,41.2876,41.3029,10591.0
2016-06-27 13:35:00,53.96,54.0,53.9,53.93,15704.0,41.3029,41.3335,41.257,41.2799,15704.0
2016-06-27 13:40:00,53.93,53.97,53.83,53.83,18261.0,41.2799,41.3106,41.2034,41.2034,18261.0
2016-06-27 13:45:00,53.82,53.85,53.79,53.83,14654.0,41.1957,41.2187,41.1728,41.2034,14654.0
2016-06-27 13:50:00,53.82,53.9,53.8,53.88,10508.0,41.1957,41.257,41.1804,41.2417,10508.0
2016-06-27 13:55:00,53.88,53.9,53.78,53.86,14459.0,41.2417,41.257,41.1651,41.2264,14459.0
2016-06-27 14:00:00,53.87,53.97,53.84,53.96,96804.0,41.234,41.3106,41.211,41.3029,96804.0
2016-06-27 14:05:00,53.96,53.96,53.87,53.92,25633.0,41.3029,41.3029,41.234,41.2723,25633.0
2016-06-27 14:10:00,53.9,53.94,53.84,53.87,21576.0,41.257,41.2876,41.211,41.234,21576.0
2016-06-27 14:15:00,53.86,53.92,53.81,53.84,16163.0,41.2264,41.2723,41.1881,41.211,16163.0
2016-06-27 14:20:00,53.85,53.9,53.82,53.87,24953.0,41.2187,41.257,41.1957,41.234,24953.0
2016-06-27 14:25:00,53.86,53.95,53.84,53.95,26969.0,41.2264,41.2952,41.211,41.2952,26969.0
2016-06-27 14:30:00,53.95,53.99,53.91,53.94,52229.0,41.2952,41.3259,41.2646,41.2876,52229.0
2016-06-27 14:35:00,53.94,54.01,53.9,53.97,26950.0,41.2876,41.3412,41.257,41.3106,26950.0
2016-06-27 14:40:00,53.96,53.99,53.9,53.95,18441.0,41.3029,41.3259,41.257,41.2952,18441.0
2016-06-27 14:45:00,53.96,53.96,53.83,53.87,19200.0,41.3029,41.3029,41.2034,41.234,19200.0
2016-06-27 14:50:00,53.87,53.88,53.81,53.84,29718.0,41.234,41.2417,41.1881,41.211,29718.0
2016-06-27 14:55:00,53.83,53.93,53.8,53.93,59045.0,41.2034,41.2799,41.1804,41.2799,59045.0
2016-06-27 15:00:00,53.93,53.95,53.88,53.93,74715.0,41.2799,41.2952,41.2417,41.2799,74715.0
2016-06-27 15:05:00,53.94,54.04,53.93,54.01,96709.0,41.2876,41.3641,41.2799,41.3412,96709.0
2016-06-27 15:10:00,54.02,54.13,54.01,54.13,52390.0,41.3488,41.433,41.3412,41.433,52390.0
2016-06-27 15:15:00,54.12,54.13,54.05,54.09,55202.0,41.4254,41.433,41.3718,41.4024,55202.0
2016-06-27 15:20:00,54.09,54.13,54.05,54.08,76214.0,41.4024,41.433,41.3718,41.3948,76214.0
2016-06-27 15:25:00,54.08,54.23,54.08,54.19,52826.0,41.3948,41.5096,41.3948,41.4789,52826.0
2016-06-27 15:30:00,54.18,54.24,54.13,54.19,62774.0,41.4713,41.5172,41.433,41.4789,62774.0
2016-06-27 15:35:00,54.2,54.38,54.15,54.33,132024.0,41.4866,41.6244,41.4483,41.5861,132024.0
2016-06-27 15:40:00,54.33,54.39,54.26,54.32,77959.0,41.5861,41.632,41.5325,41.5785,77959.0
2016-06-27 15:45:00,54.33,54.39,54.3,54.39,68107.0,41.5861,41.632,41.5631,41.632,68107.0
2016-06-27 15:50:00,54.39,54.39,54.27,54.33,125044.0,41.632,41.632,41.5402,41.5861,125044.0
2016-06-27 15:55:00,54.34,54.34,54.26,54.26,175221.0,41.5938,41.5938,41.5325,41.5325,175221.0
2016-06-28 09:30:00,54.49,54.74,54.33,54.6,68938.0,41.7086,41.8999,41.5861,41.7928,68938.0
2016-06-28 09:35:00,54.62,54.93,54.59,54.93,21165.0,41.8081,42.0454,41.7851,42.0454,21165.0
2016-06-28 09:40:00,54.91,54.92,54.79,54.89,32658.0,42.0301,42.0377,41.9382,42.0148,32658.0
2016-06-28 09:45:00,54.89,55.01,54.88,54.97,37663.0,42.0148,42.1066,42.0071,42.076,37663.0
2016-06-28 09:50:00,54.97,55.08,54.93,55.03,21879.0,42.076,42.1602,42.0454,42.1219,21879.0
2016-06-28 09:55:00,55.03,55.03,54.92,55.01,20527.0,42.1219,42.1219,42.0377,42.1066,20527.0
2016-06-28 10:00:00,55.01,55.11,55.01,55.09,39424.0,42.1066,42.1831,42.1066,42.1678,39424.0
2016-06-28 10:05:00,55.08,55.13,55.05,55.11,50607.0,42.1602,42.1985,42.1372,42.1831,50607.0
2016-06-28 10:10:00,55.11,55.11,55.03,55.1,40286.0,42.1831,42.1831,42.1219,42.1755,40286.0
2016-06-28 10:15:00,55.1,55.13,55.04,55.1,29201.0,42.1755,42.1985,42.1296,42.1755,29201.0
2016-06-28 10:20:00,55.11,55.14,55.07,55.09,31014.0,42.1831,42.2061,42.1525,42.1678,31014.0
2016-06-28 10:25:00,55.09,55.16,55.08,55.15,23471.0,42.1678,42.2214,42.1602,42.2138,23471.0
2016-06-28 10:30:00,55.16,55.25,55.16,55.25,46651.0,42.2214,42.2903,42.2214,42.2903,46651.0
2016-06-28 10:35:00,55.25,55.27,55.18,55.18,44561.0,42.2903,42.3056,42.2367,42.2367,44561.0
2016-06-28 10:40:00,55.18,55.19,55.07,55.19,33244.0,42.2367,42.2444,42.1525,42.2444,33244.0
2016-06-28 10:45:00,55.19,55.25,55.18,55.23,21679.0,42.2444,42.2903,42.2367,42.275,21679.0
2016-06-28 10:50:00,55.22,55.29,55.19,55.26,26876.0,42.2673,42.3209,42.2444,42.298,26876.0
2016-06-28 10:55:00,55.25,55.26,55.12,55.12,44610.0,42.2903,42.298,42.1908,42.1908,44610.0
2016-06-28 11:00:00,55.13,55.13,55.0,55.01,101273.0,42.1985,42.1985,42.099,42.1066,101273.0
2016-06-28 11:05:00,55.01,55.02,54.94,54.95,26306.0,42.1066,42.1143,42.053,42.0607,26306.0
2016-06-28 11:10:00,54.95,55.07,54.95,55.04,22875.0,42.0607,42.1525,42.0607,42.1296,22875.0
2016-06-28 11:15:00,55.04,55.14,55.01,55.13,27366.0,42.1296,42.2061,42.1066,42.1985,27366.0
2016-06-28 11:20:00,55.13,55.16,55.07,55.07,23642.0,42.1985,42.2214,42.1525,42.1525,23642.0
2016-06-28 11:25:00,55.07,55.08,55.01,55.04,31526.0,42.1525,42.1602,42.1066,42.1296,31526.0
2016-06-28 11:30:00,55.05,55.19,55.04,55.17,52056.0,42.1372,42.2444,42.1296,42.2291,52056.0
2016-06-28 11:35:00,55.17,55.23,55.16,55.19,21834.0,42.2291,42.275,42.2214,42.2444,21834.0
2016-06-28 11:40:00,55.2,55.27,55.17,55.26,16666.0,42.252,42.3056,42.2291,42.298,16666.0
2016-06-28 11:45:00,55.26,55.3,55.25,55.27,18129.0,42.298,42.3286,42.2903,42.3056,18129.0
2016-06-28 11:50:00,55.28,55.3,55.25,55.28,38539.0,42.3133,42.3286,42.2903,42.3133,38539.0
2016-06-28 11:55:00,55.28,55.32,55.27,55.29,51711.0,42.3133,42.3439,42.3056,42.3209,51711.0
2016-06-28 12:00:00,55.29,55.34,55.28,55.3,23849.0,42.3209,42.3592,42.3133,42.3286,23849.0
2016-06-28 12:05:00,55.3,55.3,55.23,55.23,71553.0,42.3286,42.3286,42.275,42.275,71553.0
2016-06-28 12:10:00,55.22,55.24,55.2,55.2,20125.0,42.2673,42.2827,42.252,42.252,20125.0
2016-06-28 12:15:00,55.2,55.24,55.2,55.23,13698.0,42.252,42.2827,42.252,42.275,13698.0
2016-06-28 12:20:00,55.22,55.26,55.2,55.25,17493.0,42.2673,42.298,42.252,42.2903,17493.0
2016-06-28 12:25:00,55.25,55.27,55.23,55.27,14384.0,42.2903,42.3056,42.275,42.3056,14384.0
2016-06-28 12:30:00,55.27,55.37,55.27,55.36,15872.0,42.3056,42.3822,42.3056,42.3745,15872.0
2016-06-28 12:35:00,55.36,55.39,55.32,55.39,15190.0,42.3745,42.3975,42.3439,42.3975,15190.0
2016-06-28 12:40:00,55.38,55.39,55.33,55.33,22897.0,42.3898,42.3975,42.3515,42.3515,22897.0
2016-06-28 12:45:00,55.34,55.36,55.33,55.35,18583.0,42.3592,42.3745,42.3515,42.3669,18583.0
2016-06-28 12:50:00,55.34,55.42,55.34,55.42,22945.0,42.3592,42.4204,42.3592,42.4204,22945.0
2016-06-28 12:55:00,55.41,55.41,55.35,55.39,19064.0,42.4128,42.4128,42.3669,42.3975,19064.0
2016-06-28 13:00:00,55.38,55.39,55.35,55.37,20276.0,42.3898,42.3975,42.3669,42.3822,20276.0
2016-06-28 13:05:00,55.37,55.39,55.32,55.35,16248.0,42.3822,42.3975,42.3439,42.3669,16248.0
2016-06-28 13:10:00,55.36,55.41,55.34,55.38,31360.0,42.3745,42.4128,42.3592,42.3898,31360.0
2016-06-28 13:15:00,55.38,55.4,55.33,55.36,29901.0,42.3898,42.4051,42.3515,42.3745,29901.0
2016-06-28 13:20:00,55.36,55.37,55.28,55.28,22288.0,42.3745,42.3822,42.3133,42.3133,22288.0
2016-06-28 13:25:00,55.28,55.39,55.26,55.32,22206.0,42.3133,42.3975,42.298,42.3439,22206.0
2016-06-28 13:30:00,55.31,55.35,55.27,55.3,21867.0,42.3362,42.3669,42.3056,42.3286,21867.0
2016-06-28 13:35:00,55.29,55.34,55.29,55.32,17307.0,42.3209,42.3592,42.3209,42.3439,17307.0
2016-06-28 13:40:00,55.33,55.39,55.32,55.39,19869.0,42.3515,42.3975,42.3439,42.3975,19869.0
2016-06-28 13:45:00,55.38,55.38,55.27,55.28,16309.0,42.3898,42.3898,42.3056,42.3133,16309.0
2016-06-28 13:50:00,55.27,55.33,55.26,55.28,40846.0,42.3056,42.3515,42.298,42.3133,40846.0
2016-06-28 13:55:00,55.28,55.31,55.27,55.28,13380.0,42.3133,42.3362,42.3056,42.3133,13380.0
2016-06-28 14:00:00,55.28,55.28,55.18,55.19,101402.0,42.3133,42.3133,42.2367,42.2444,101402.0
2016-06-28 14:05:00,55.19,55.24,55.18,55.19,36429.0,42.2444,42.2827,42.2367,42.2444,36429.0
2016-06-28 14:10:00,55.19,55.22,55.15,55.18,23949.0,42.2444,42.2673,42.2138,42.2367,23949.0
2016-06-28 14:15:00,55.17,55.24,55.17,55.22,29022.0,42.2291,42.2827,42.2291,42.2673,29022.0
2016-06-28 14:20:00,55.22,55.22,55.11,55.14,39236.0,42.2673,42.2673,42.1831,42.2061,39236.0
2016-06-28 14:25:00,55.13,55.21,55.11,55.21,39090.0,42.1985,42.2597,42.1831,42.2597,39090.0
2016-06-28 14:30:00,55.21,55.38,55.21,55.37,38682.0,42.2597,42.3898,42.2597,42.3822,38682.0
2016-06-28 14:35:00,55.37,55.45,55.34,55.44,32838.0,42.3822,42.4434,42.3592,42.4357,32838.0
2016-06-28 14:40:00,55.44,55.45,55.35,55.37,71054.0,42.4357,42.4434,42.3669,42.3822,71054.0
2016-06-28 14:45:00,55.36,55.4,55.35,55.4,23045.0,42.3745,42.4051,42.3669,42.4051,23045.0
2016-06-28 14:50:00,55.4,55.45,55.37,55.4,53690.0,42.4051,42.4434,42.3822,42.4051,53690.0
2016-06-28 14:55:00,55.41,55.49,55.4,55.41,28425.0,42.4128,42.474,42.4051,42.4128,28425.0
2016-06-28 15:00:00,55.41,55.42,55.35,55.35,24667.0,42.4128,42.4204,42.3669,42.3669,24667.0
2016-06-28 15:05:00,55.35,55.4,55.35,55.36,28397.0,42.3669,42.4051,42.3669,42.3745,28397.0
2016-06-28 15:10:00,55.36,55.49,55.36,55.48,36043.0,42.3745,42.474,42.3745,42.4664,36043.0
2016-06-28 15:15:00,55.47,55.47,55.37,55.37,24923.0,42.4587,42.4587,42.3822,42.3822,24923.0
2016-06-28 15:20:00,55.37,55.42,55.36,55.41,39992.0,42.3822,42.4204,42.3745,42.4128,39992.0
2016-06-28 15:25:00,55.41,55.41,55.26,55.33,53014.0,42.4128,42.4128,42.298,42.3515,53014.0
2016-06-28 15:30:00,55.33,55.42,55.32,55.41,77933.0,42.3515,42.4204,42.3439,42.4128,77933.0
2016-06-28 15:35:00,55.41,55.48,55.4,55.46,58142.0,42.4128,42.4664,42.4051,42.4511,58142.0
2016-06-28 15:40:00,55.46,55.48,55.44,55.47,76304.0,42.4511,42.4664,42.4357,42.4587,76304.0
2016-06-28 15:45:00,55.47,55.54,55.46,55.53,68410.0,42.4587,42.5123,42.4511,42.5046,68410.0
2016-06-28 15:50:00,55.54,55.54,55.43,55.47,149657.0,42.5123,42.5123,42.4281,42.4587,149657.0
2016-06-28 15:55:00,55.47,55.59,55.46,55.54,239129.0,42.4587,42.5506,42.4511,42.5123,239129.0
2016-06-29 09:30:00,55.84,56.19,55.74,56.17,46633.0,42.7419,43.0098,42.6654,42.9945,46633.0
2016-06-29 09:35:00,56.25,56.26,56.12,56.15,40899.0,43.0557,43.0634,42.9562,42.9792,40899.0
2016-06-29 09:40:00,56.16,56.21,56.08,56.12,33703.0,42.9869,43.0251,42.9256,42.9562,33703.0
2016-06-29 09:45:00,56.13,56.16,56.01,56.02,29593.0,42.9639,42.9869,42.872,42.8797,29593.0
2016-06-29 09:50:00,56.01,56.03,55.97,55.98,30348.0,42.872,42.8873,42.8414,42.8491,30348.0
2016-06-29 09:55:00,55.99,56.07,55.94,56.06,23822.0,42.8567,42.918,42.8185,42.9103,23822.0
2016-06-29 10:00:00,56.05,56.08,55.94,55.94,31519.0,42.9027,42.9256,42.8185,42.8185,31519.0
2016-06-29 10:05:00,55.94,55.98,55.88,55.97,32665.0,42.8185,42.8491,42.7725,42.8414,32665.0
2016-06-29 10:10:00,55.98,56.09,55.98,56.04,26126.0,42.8491,42.9333,42.8491,42.895,26126.0
2016-06-29 10:15:00,56.04,56.09,56.02,56.08,21703.0,42.895,42.9333,42.8797,42.9256,21703.0
2016-06-29 10:20:00,56.09,56.11,55.97,55.99,55978.0,42.9333,42.9486,42.8414,42.8567,55978.0
2016-06-29 10:25:00,55.98,56.06,55.98,56.01,38156.0,42.8491,42.9103,42.8491,42.872,38156.0
2016-06-29 10:30:00,56.02,56.03,55.86,55.86,28396.0,42.8797,42.8873,42.7572,42.7572,28396.0
2016-06-29 10:35:00,55.85,55.86,55.79,55.8,28653.0,42.7496,42.7572,42.7036,42.7113,28653.0
2016-06-29 10:40:00,55.79,55.83,55.77,55.8,39304.0,42.7036,42.7343,42.6883,42.7113,39304.0
2016-06-29 10:45:00,55.8,55.83,55.78,55.8,30830.0,42.7113,42.7343,42.696,42.7113,30830.0
2016-06-29 10:50:00,55.8,55.81,55.75,55.75,29919.0,42.7113,42.719,42.673,42.673,29919.0
2016-06-29 10:55:00,55.76,55.81,55.75,55.78,27620.0,42.6807,42.719,42.673,42.696,27620.0
2016-06-29 11:00:00,55.78,55.81,55.72,55.79,39020.0,42.696,42.719,42.6501,42.7036,39020.0
2016-06-29 11:05:00,55.78,55.78,55.73,55.76,27568.0,42.696,42.696,42.6577,42.6807,27568.0
2016-06-29 11:10:00,55.76,55.85,55.76,55.83,47287.0,42.6807,42.7496,42.6807,42.7343,47287.0
2016-06-29 11:15:00,55.84,55.89,55.82,55.82,31602.0,42.7419,42.7802,42.7266,42.7266,31602.0
2016-06-29 11:20:00,55.82,55.84,55.76,55.78,36194.0,42.7266,42.7419,42.6807,42.696,36194.0
2016-06-29 11:25:00,55.78,55.97,55.77,55.96,23606.0,42.696,42.8414,42.6883,42.8338,23606.0
2016-06-29 11:30:00,55.97,55.98,55.9,55.92,30297.0,42.8414,42.8491,42.7878,42.8032,30297.0
2016-06-29 11:35:00,55.92,55.93,55.9,55.9,19124.0,42.8032,42.8108,42.7878,42.7878,19124.0
2016-06-29 11:40:00,55.9,56.0,55.9,55.97,26002.0,42.7878,42.8644,42.7878,42.8414,26002.0
2016-06-29 11:45:00,55.97,55.99,55.9,55.93,22132.0,42.8414,42.8567,42.7878,42.8108,22132.0
2016-06-29 11:50:00,55.93,56.03,55.93,56.02,21849.0,42.8108,42.8873,42.8108,42.8797,21849.0
2016-06-29 11:55:00,56.03,56.12,56.01,56.12,44216.0,42.8873,42.9562,42.872,42.9562,44216.0
2016-06-29 12:00:00,56.13,56.13,56.05,56.1,59692.0,42.9639,42.9639,42.9027,42.9409,59692.0
2016-06-29 12:05:00,56.09,56.12,56.09,56.1,13674.0,42.9333,42.9562,42.9333,42.9409,13674.0
2016-06-29 12:10:00,56.1,56.12,56.08,56.1,56420.0,42.9409,42.9562,42.9256,42.9409,56420.0
2016-06-29 12:15:00,56.1,56.15,56.07,56.15,44421.0,42.9409,42.9792,42.918,42.9792,44421.0
2016-06-29 12:20:00,56.15,56.22,56.15,56.2,21703.0,42.9792,43.0328,42.9792,43.0175,21703.0
2016-06-29 12:25:00,56.2,56.21,56.17,56.19,24929.0,43.0175,43.0251,42.9945,43.0098,24929.0
2016-06-29 12:30:00,56.18,56.18,56.06,56.07,26768.0,43.0022,43.0022,42.9103,42.918,26768.0
2016-06-29 12:35:00,56.07,56.11,56.04,56.11,20572.0,42.918,42.9486,42.895,42.9486,20572.0
2016-06-29 12:40:00,56.1,56.11,56.08,56.08,14194.0,42.9409,42.9486,42.9256,42.9256,14194.0
2016-06-29 12:45:00,56.07,56.09,56.04,56.05,19529.0,42.918,42.9333,42.895,42.9027,19529.0
2016-06-29 12:50:00,56.06,56.11,56.06,56.08,15325.0,42.9103,42.9486,42.9103,42.9256,15325.0
2016-06-29 12:55:00,56.08,56.19,56.08,56.16,21260.0,42.9256,43.0098,42.9256,42.9869,21260.0
2016-06-29 13:00:00,56.16,56.17,56.1,56.11,15572.0,42.9869,42.9945,42.9409,42.9486,15572.0
2016-06-29 13:05:00,56.1,56.12,56.01,56.02,18417.0,42.9409,42.9562,42.872,42.8797,18417.0
2016-06-29 13:10:00,56.01,56.03,56.0,56.03,12669.0,42.872,42.8873,42.8644,42.8873,12669.0
2016-06-29 13:15:00,56.03,56.03,55.99,56.03,49551.0,42.8873,42.8873,42.8567,42.8873,49551.0
2016-06-29 13:20:00,56.02,56.05,56.0,56.03,63448.0,42.8797,42.9027,42.8644,42.8873,63448.0
2016-06-29 13:25:00,56.03,56.03,55.94,55.98,39139.0,42.8873,42.8873,42.8185,42.8491,39139.0
2016-06-29 13:30:00,55.98,56.05,55.98,56.0,12460.0,42.8491,42.9027,42.8491,42.8644,12460.0
2016-06-29 13:35:00,56.0,56.09,56.0,56.09,15999.0,42.8644,42.9333,42.8644,42.9333,15999.0
2016-06-29 13:40:00,56.08,56.14,56.07,56.08,28678.0,42.9256,42.9715,42.918,42.9256,28678.0
2016-06-29 13:45:00,56.08,56.09,56.02,56.03,20026.0,42.9256,42.9333,42.8797,42.8873,20026.0
2016-06-29 13:50:00,56.02,56.09,56.0,56.08,28065.0,42.8797,42.9333,42.8644,42.9256,28065.0
2016-06-29 13:55:00,56.08,56.08,56.04,56.05,21208.0,42.9256,42.9256,42.895,42.9027,21208.0
2016-06-29 14:00:00,56.05,56.12,56.05,56.12,22619.0,42.9027,42.9562,42.9027,42.9562,22619.0
2016-06-29 14:05:00,56.13,56.16,56.08,56.11,27010.0,42.9639,42.9869,42.9256,42.9486,27010.0
2016-06-29 14:10:00,56.1,56.16,56.06,56.08,38809.0,42.9409,42.9869,42.9103,42.9256,38809.0
2016-06-29 14:15:00,56.07,56.14,56.07,56.08,22683.0,42.918,42.9715,42.918,42.9256,22683.0
2016-06-29 14:20:00,56.09,56.17,56.09,56.14,45145.0,42.9333,42.9945,42.9333,42.9715,45145.0
2016-06-29 14:25:00,56.15,56.15,56.11,56.15,23513.0,42.9792,42.9792,42.9486,42.9792,23513.0
2016-06-29 14:30:00,56.15,56.19,56.14,56.18,23894.0,42.9792,43.0098,42.9715,43.0022,23894.0
2016-06-29 14:35:00,56.18,56.23,56.17,56.2,29527.0,43.0022,43.0404,42.9945,43.0175,29527.0
2016-06-29 14:40:00,56.2,56.24,56.19,56.21,13181.0,43.0175,43.0481,43.0098,43.0251,13181.0
2016-06-29 14:45:00,56.21,56.27,56.18,56.2,40853.0,43.0251,43.0711,43.0022,43.0175,40853.0
2016-06-29 14:50:00,56.2,56.21,56.02,56.11,104011.0,43.0175,43.0251,42.8797,42.9486,104011.0
2016-06-29 14:55:00,56.11,56.13,56.01,56.07,45619.0,42.9486,42.9639,42.872,42.918,45619.0
2016-06-29 15:00:00,56.07,56.15,56.07,56.14,46265.0,42.918,42.9792,42.918,42.9715,46265.0
2016-06-29 15:05:00,56.14,56.18,56.08,56.08,45931.0,42.9715,43.0022,42.9256,42.9256,45931.0
2016-06-29 15:10:00,56.08,56.12,56.07,56.08,43529.0,42.9256,42.9562,42.918,42.9256,43529.0
2016-06-29 15:15:00,56.09,56.15,56.08,56.13,40366.0,42.9333,42.9792,42.9256,42.9639,40366.0
2016-06-29 15:20:00,56.13,56.16,56.04,56.1,52736.0,42.9639,42.9869,42.895,42.9409,52736.0
2016-06-29 15:25:00,56.1,56.15,56.07,56.14,51218.0,42.9409,42.9792,42.918,42.9715,51218.0
2016-06-29 15:30:00,56.14,56.17,56.03,56.09,92203.0,42.9715,42.9945,42.8873,42.9333,92203.0
2016-06-29 15:35:00,56.09,56.12,56.04,56.12,62376.0,42.9333,42.9562,42.895,42.9562,62376.0
2016-06-29 15:40:00,56.12,56.13,56.01,56.07,82725.0,42.9562,42.9639,42.872,42.918,82725.0
2016-06-29 15:45:00,56.07,56.15,56.06,56.08,68292.0,42.918,42.9792,42.9103,42.9256,68292.0
2016-06-29 15:50:00,56.08,56.14,56.07,56.1,78713.0,42.9256,42.9715,42.918,42.9409,78713.0
2016-06-29 15:55:00,56.09,56.18,56.09,56.13,146648.0,42.9333,43.0022,42.9333,42.9639,146648.0
2016-06-30 09:30:00,56.48,56.79,56.07,56.59,151417.0,43.2318,43.4691,42.918,43.316,151417.0
2016-06-30 09:35:00,56.61,56.94,56.6,56.87,92833.0,43.3313,43.5839,43.3236,43.5303,92833.0
2016-06-30 09:40:00,56.88,57.3,56.86,57.18,123636.0,43.538,43.8595,43.5227,43.7676,123636.0
2016-06-30 09:45:00,57.17,57.44,56.87,57.33,198115.0,43.7599,43.9666,43.5303,43.8824,198115.0
2016-06-30 09:50:00,57.33,57.48,57.02,57.44,107437.0,43.8824,43.9972,43.6451,43.9666,107437.0
2016-06-30 09:55:00,57.42,57.81,57.42,57.78,161686.0,43.9513,44.2498,43.9513,44.2269,161686.0
2016-06-30 10:00:00,57.78,57.8,57.56,57.59,91856.0,44.2269,44.2422,44.0585,44.0814,91856.0
2016-06-30 10:05:00,57.59,57.79,57.5,57.79,83267.0,44.0814,44.2345,44.0125,44.2345,83267.0
2016-06-30 10:10:00,57.8,58.1,57.79,58.08,104038.0,44.2422,44.4718,44.2345,44.4565,104038.0
2016-06-30 10:15:00,58.08,58.25,58.0,58.16,145136.0,44.4565,44.5866,44.3953,44.5177,145136.0
2016-06-30 10:20:00,58.17,58.2,58.05,58.09,125265.0,44.5254,44.5483,44.4335,44.4641,125265.0
2016-06-30 10:25:00,58.1,58.2,58.03,58.15,97098.0,44.4718,44.5483,44.4182,44.5101,97098.0
2016-06-30 10:30:00,58.14,58.14,57.88,57.9,105331.0,44.5024,44.5024,44.3034,44.3187,105331.0
2016-06-30 10:35:00,57.89,58.11,57.84,58.02,99906.0,44.3111,44.4795,44.2728,44.4106,99906.0
2016-06-30 10:40:00,58.03,58.04,57.9,57.93,60348.0,44.4182,44.4259,44.3187,44.3417,60348.0
2016-06-30 10:45:00,57.94,58.26,57.93,58.26,70376.0,44.3493,44.5943,44.3417,44.5943,70376.0
2016-06-30 10:50:00,58.26,58.33,58.24,58.26,48576.0,44.5943,44.6479,44.579,44.5943,48576.0
2016-06-30 10:55:00,58.27,58.3,58.22,58.28,57469.0,44.6019,44.6249,44.5637,44.6096,57469.0
2016-06-30 11:00:00,58.28,58.46,58.22,58.45,81791.0,44.6096,44.7474,44.5637,44.7397,81791.0
2016-06-30 11:05:00,58.45,58.54,58.32,58.37,115175.0,44.7397,44.8086,44.6402,44.6785,115175.0
2016-06-30 11:10:00,58.38,58.48,58.34,58.48,49235.0,44.6861,44.7627,44.6555,44.7627,49235.0
2016-06-30 11:15:00,58.48,58.5,58.38,58.46,94130.0,44.7627,44.778,44.6861,44.7474,94130.0
2016-06-30 11:20:00,58.46,58.56,58.45,58.45,80422.0,44.7474,44.8239,44.7397,44.7397,80422.0
2016-06-30 11:25:00,58.45,58.49,58.34,58.47,106947.0,44.7397,44.7703,44.6555,44.755,106947.0
2016-06-30 11:30:00,58.47,58.68,58.45,58.53,139569.0,44.755,44.9158,44.7397,44.8009,139569.0
2016-06-30 11:35:00,58.52,58.6,58.48,58.57,47311.0,44.7933,44.8545,44.7627,44.8316,47311.0
2016-06-30 11:40:00,58.57,58.57,58.46,58.47,36653.0,44.8316,44.8316,44.7474,44.755,36653.0
2016-06-30 11:45:00,58.48,58.52,58.39,58.51,47354.0,44.7627,44.7933,44.6938,44.7856,47354.0
2016-06-30 11:50:00,58.5,58.53,58.44,58.48,23493.0,44.778,44.8009,44.732,44.7627,23493.0
2016-06-30 11:55:00,58.48,58.56,58.45,58.53,51908.0,44.7627,44.8239,44.7397,44.8009,51908.0
2016-06-30 12:00:00,58.54,58.58,58.51,58.52,39575.0,44.8086,44.8392,44.7856,44.7933,39575.0
2016-06-30 12:05:00,58.51,58.58,58.5,58.56,33010.0,44.7856,44.8392,44.778,44.8239,33010.0
2016-06-30 12:10:00,58.57,58.57,58.43,58.5,56987.0,44.8316,44.8316,44.7244,44.778,56987.0
2016-06-30 12:15:00,58.51,58.84,58.49,58.84,58446.0,44.7856,45.0382,44.7703,45.0382,58446.0
2016-06-30 12:20:00,58.82,58.84,58.75,58.77,45704.0,45.0229,45.0382,44.9693,44.9846,45704.0
2016-06-30 12:25:00,58.78,58.85,58.72,58.8,31004.0,44.9923,45.0459,44.9464,45.0076,31004.0
2016-06-30 12:30:00,58.79,58.89,58.75,58.82,86545.0,45.0,45.0765,44.9693,45.0229,86545.0
2016-06-30 12:35:00,58.83,58.83,58.76,58.78,32241.0,45.0306,45.0306,44.977,44.9923,32241.0
2016-06-30 12:40:00,58.78,58.8,58.72,58.8,54359.0,44.9923,45.0076,44.9464,45.0076,54359.0
2016-06-30 12:45:00,58.8,58.89,58.79,58.83,66983.0,45.0076,45.0765,45.0,45.0306,66983.0
2016-06-30 12:50:00,58.82,58.97,58.82,58.92,66958.0,45.0229,45.1377,45.0229,45.0995,66958.0
2016-06-30 12:55:00,58.93,58.98,58.89,58.89,39670.0,45.1071,45.1454,45.0765,45.0765,39670.0
2016-06-30 13:00:00,58.9,58.94,58.85,58.94,44993.0,45.0841,45.1148,45.0459,45.1148,44993.0
2016-06-30 13:05:00,58.93,58.98,58.92,58.93,51782.0,45.1071,45.1454,45.0995,45.1071,51782.0
2016-06-30 13:10:00,58.93,58.98,58.89,58.96,31916.0,45.1071,45.1454,45.0765,45.1301,31916.0
2016-06-30 13:15:00,58.96,59.0,58.93,58.94,27852.0,45.1301,45.1607,45.1071,45.1148,27852.0
2016-06-30 13:20:00,58.95,59.17,58.95,59.14,81505.0,45.1224,45.2908,45.1224,45.2679,81505.0
2016-06-30 13:25:00,59.15,59.2,59.08,59.19,98851.0,45.2755,45.3138,45.2219,45.3061,98851.0
2016-06-30 13:30:00,59.19,59.19,59.08,59.13,64724.0,45.3061,45.3061,45.2219,45.2602,64724.0
2016-06-30 13:35:00,59.13,59.15,59.07,59.14,39085.0,45.2602,45.2755,45.2143,45.2679,39085.0
2016-06-30 13:40:00,59.13,59.24,59.12,59.2,31460.0,45.2602,45.3444,45.2525,45.3138,31460.0
2016-06-30 13:45:00,59.19,59.29,59.19,59.2,31613.0,45.3061,45.3827,45.3061,45.3138,31613.0
2016-06-30 13:50:00,59.2,59.32,59.19,59.28,29571.0,45.3138,45.4056,45.3061,45.375,29571.0
2016-06-30 13:55:00,59.28,59.36,59.22,59.27,67861.0,45.375,45.4363,45.3291,45.3674,67861.0
2016-06-30 14:00:00,59.27,59.28,59.15,59.21,111874.0,45.3674,45.375,45.2755,45.3214,111874.0
2016-06-30 14:05:00,59.21,59.23,59.07,59.21,80869.0,45.3214,45.3367,45.2143,45.3214,80869.0
2016-06-30 14:10:00,59.22,59.38,59.2,59.32,62808.0,45.3291,45.4516,45.3138,45.4056,62808.0
2016-06-30 14:15:00,59.32,59.5,59.27,59.48,88572.0,45.4056,45.5434,45.3674,45.5281,88572.0
2016-06-30 14:20:00,59.47,59.55,59.41,59.42,141262.0,45.5204,45.5817,45.4745,45.4822,141262.0
2016-06-30 14:25:00,59.42,59.44,59.31,59.33,89066.0,45.4822,45.4975,45.398,45.4133,89066.0
2016-06-30 14:30:00,59.33,59.46,59.26,59.42,170793.0,45.4133,45.5128,45.3597,45.4822,170793.0
2016-06-30 14:35:00,59.43,59.48,59.39,59.43,64091.0,45.4898,45.5281,45.4592,45.4898,64091.0
2016-06-30 14:40:00,59.43,59.47,59.37,59.45,93803.0,45.4898,45.5204,45.4439,45.5051,93803.0
2016-06-30 14:45:00,59.44,59.51,59.41,59.45,56203.0,45.4975,45.5511,45.4745,45.5051,56203.0
2016-06-30 14:50:00,59.45,59.48,59.37,59.44,44730.0,45.5051,45.5281,45.4439,45.4975,44730.0
2016-06-30 14:55:00,59.43,59.52,59.41,59.5,46080.0,45.4898,45.5587,45.4745,45.5434,46080.0
2016-06-30 15:00:00,59.5,59.51,59.43,59.45,58796.0,45.5434,45.5511,45.4898,45.5051,58796.0
2016-06-30 15:05:00,59.45,59.49,59.44,59.47,37189.0,45.5051,45.5358,45.4975,45.5204,37189.0
2016-06-30 15:10:00,59.47,59.47,59.32,59.35,68261.0,45.5204,45.5204,45.4056,45.4286,68261.0
2016-06-30 15:15:00,59.36,59.41,59.31,59.39,61636.0,45.4363,45.4745,45.398,45.4592,61636.0
2016-06-30 15:20:00,59.39,59.43,59.33,59.43,50463.0,45.4592,45.4898,45.4133,45.4898,50463.0
2016-06-30 15:25:00,59.43,59.55,59.42,59.45,91120.0,45.4898,45.5817,45.4822,45.5051,91120.0
2016-06-30 15:30:00,59.45,59.45,59.36,59.41,128631.0,45.5051,45.5051,45.4363,45.4745,128631.0
2016-06-30 15:35:00,59.42,59.44,59.33,59.33,118331.0,45.4822,45.4975,45.4133,45.4133,118331.0
2016-06-30 15:40:00,59.33,59.43,59.32,59.36,102898.0,45.4133,45.4898,45.4056,45.4363,102898.0
2016-06-30 15:45:00,59.36,59.38,59.24,59.27,115994.0,45.4363,45.4516,45.3444,45.3674,115994.0
2016-06-30 15:50:00,59.26,59.33,59.24,59.28,215712.0,45.3597,45.4133,45.3444,45.375,215712.0
2016-06-30 15:55:00,59.28,59.5,59.22,59.5,372000.0,45.375,45.5434,45.3291,45.5434,372000.0
2016-07-01 09:30:00,59.11,59.5,58.86,58.96,161441.0,45.2449,45.5434,45.0535,45.1301,161441.0
2016-07-01 09:35:00,58.93,58.93,58.69,58.86,113192.0,45.1071,45.1071,44.9234,45.0535,113192.0
2016-07-01 09:40:00,58.85,58.86,58.58,58.64,77577.0,45.0459,45.0535,44.8392,44.8851,77577.0
2016-07-01 09:45:00,58.65,58.67,58.52,58.58,90434.0,44.8928,44.9081,44.7933,44.8392,90434.0
2016-07-01 09:50:00,58.58,58.83,58.56,58.64,91730.0,44.8392,45.0306,44.8239,44.8851,91730.0
2016-07-01 09:55:00,58.64,58.92,58.62,58.85,64412.0,44.8851,45.0995,44.8698,45.0459,64412.0
2016-07-01 10:00:00,58.86,59.1,58.86,59.09,96260.0,45.0535,45.2372,45.0535,45.2296,96260.0
2016-07-01 10:05:00,59.08,59.19,59.02,59.15,98603.0,45.2219,45.3061,45.176,45.2755,98603.0
2016-07-01 10:10:00,59.14,59.2,59.09,59.19,76816.0,45.2679,45.3138,45.2296,45.3061,76816.0
2016-07-01 10:15:00,59.18,59.4,59.17,59.34,55792.0,45.2985,45.4669,45.2908,45.4209,55792.0
2016-07-01 10:20:00,59.33,59.47,59.3,59.4,87805.0,45.4133,45.5204,45.3903,45.4669,87805.0
2016-07-01 10:25:00,59.39,59.43,59.2,59.31,83482.0,45.4592,45.4898,45.3138,45.398,83482.0
2016-07-01 10:30:00,59.33,59.4,59.31,59.35,64155.0,45.4133,45.4669,45.398,45.4286,64155.0
2016-07-01 10:35:00,59.36,59.42,59.23,59.32,64533.0,45.4363,45.4822,45.3367,45.4056,64533.0
2016-07-01 10:40:00,59.31,59.33,59.25,59.31,41645.0,45.398,45.4133,45.3521,45.398,41645.0
2016-07-01 10:45:00,59.31,59.43,59.3,59.38,46096.0,45.398,45.4898,45.3903,45.4516,46096.0
2016-07-01 10:50:00,59.37,59.41,59.32,59.36,32910.0,45.4439,45.4745,45.4056,45.4363,32910.0
2016-07-01 10:55:00,59.35,59.43,59.35,59.42,31066.0,45.4286,45.4898,45.4286,45.4822,31066.0
2016-07-01 11:00:00,59.41,59.49,59.39,59.41,38766.0,45.4745,45.5358,45.4592,45.4745,38766.0
2016-07-01 11:05:00,59.4,59.46,59.37,59.42,49132.0,45.4669,45.5128,45.4439,45.4822,49132.0
2016-07-01 11:10:00,59.41,59.51,59.36,59.51,35488.0,45.4745,45.5511,45.4363,45.5511,35488.0
2016-07-01 11:15:00,59.51,59.51,59.38,59.47,35688.0,45.5511,45.5511,45.4516,45.5204,35688.0
2016-07-01 11:20:00,59.47,59.55,59.42,59.45,38995.0,45.5204,45.5817,45.4822,45.5051,38995.0
2016-07-01 11:25:00,59.45,59.51,59.44,59.49,28022.0,45.5051,45.5511,45.4975,45.5358,28022.0
2016-07-01 11:30:00,59.5,59.51,59.43,59.45,32557.0,45.5434,45.5511,45.4898,45.5051,32557.0
2016-07-01 11:35:00,59.44,59.47,59.42,59.46,48526.0,45.4975,45.5204,45.4822,45.5128,48526.0
2016-07-01 11:40:00,59.47,59.48,59.4,59.43,33087.0,45.5204,45.5281,45.4669,45.4898,33087.0
2016-07-01 11:45:00,59.43,59.44,59.41,59.43,50831.0,45.4898,45.4975,45.4745,45.4898,50831.0
2016-07-01 11:50:00,59.43,59.45,59.42,59.43,19723.0,45.4898,45.5051,45.4822,45.4898,19723.0
2016-07-01 11:55:00,59.43,59.5,59.42,59.48,21393.0,45.4898,45.5434,45.4822,45.5281,21393.0
2016-07-01 12:00:00,59.47,59.49,59.46,59.48,34864.0,45.5204,45.5358,45.5128,45.5281,34864.0
2016-07-01 12:05:00,59.48,59.49,59.43,59.47,31745.0,45.5281,45.5358,45.4898,45.5204,31745.0
2016-07-01 12:10:00,59.48,59.49,59.44,59.48,13567.0,45.5281,45.5358,45.4975,45.5281,13567.0
2016-07-01 12:15:00,59.48,59.5,59.47,59.47,20026.0,45.5281,45.5434,45.5204,45.5204,20026.0
2016-07-01 12:20:00,59.48,59.48,59.37,59.37,36186.0,45.5281,45.5281,45.4439,45.4439,36186.0
2016-07-01 12:25:00,59.37,59.39,59.32,59.37,32634.0,45.4439,45.4592,45.4056,45.4439,32634.0
2016-07-01 12:30:00,59.37,59.44,59.36,59.42,14959.0,45.4439,45.4975,45.4363,45.4822,14959.0
2016-07-01 12:35:00,59.42,59.45,59.41,59.42,13847.0,45.4822,45.5051,45.4745,45.4822,13847.0
2016-07-01 12:40:00,59.41,59.5,59.4,59.46,44211.0,45.4745,45.5434,45.4669,45.5128,44211.0
2016-07-01 12:45:00,59.47,59.47,59.42,59.44,17634.0,45.5204,45.5204,45.4822,45.4975,17634.0
2016-07-01 12:50:00,59.44,59.47,59.39,59.47,20782.0,45.4975,45.5204,45.4592,45.5204,20782.0
2016-07-01 12:55:00,59.47,59.48,59.43,59.47,24225.0,45.5204,45.5281,45.4898,45.5204,24225.0
2016-07-01 13:00:00,59.47,59.52,59.47,59.49,38879.0,45.5204,45.5587,45.5204,45.5358,38879.0
2016-07-01 13:05:00,59.49,59.5,59.46,59.5,15221.0,45.5358,45.5434,45.5128,45.5434,15221.0
2016-07-01 13:10:00,59.49,59.5,59.45,59.49,17507.0,45.5358,45.5434,45.5051,45.5358,17507.0
2016-07-01 13:15:00,59.5,59.5,59.44,59.46,22833.0,45.5434,45.5434,45.4975,45.5128,22833.0
2016-07-01 13:20:00,59.46,59.47,59.44,59.45,25971.0,45.5128,45.5204,45.4975,45.5051,25971.0
2016-07-01 13:25:00,59.45,59.47,59.35,59.35,36888.0,45.5051,45.5204,45.4286,45.4286,36888.0
2016-07-01 13:30:00,59.35,59.39,59.32,59.39,30053.0,45.4286,45.4592,45.4056,45.4592,30053.0
2016-07-01 13:35:00,59.4,59.4,59.29,59.32,44929.0,45.4669,45.4669,45.3827,45.4056,44929.0
2016-07-01 13:40:00,59.31,59.37,59.3,59.37,14506.0,45.398,45.4439,45.3903,45.4439,14506.0
2016-07-01 13:45:00,59.37,59.37,59.29,59.3,27806.0,45.4439,45.4439,45.3827,45.3903,27806.0
2016-07-01 13:50:00,59.31,59.34,59.3,59.33,25839.0,45.398,45.4209,45.3903,45.4133,25839.0
2016-07-01 13:55:00,59.33,59.39,59.31,59.39,36292.0,45.4133,45.4592,45.398,45.4592,36292.0
2016-07-01 14:00:00,59.39,59.45,59.38,59.42,31067.0,45.4592,45.5051,45.4516,45.4822,31067.0
2016-07-01 14:05:00,59.42,59.44,59.38,59.43,27350.0,45.4822,45.4975,45.4516,45.4898,27350.0
2016-07-01 14:10:00,59.43,59.5,59.41,59.45,53292.0,45.4898,45.5434,45.4745,45.5051,53292.0
2016-07-01 14:15:00,59.45,59.46,59.4,59.43,21295.0,45.5051,45.5128,45.4669,45.4898,21295.0
2016-07-01 14:20:00,59.43,59.49,59.41,59.43,40386.0,45.4898,45.5358,45.4745,45.4898,40386.0
2016-07-01 14:25:00,59.43,59.52,59.43,59.47,37142.0,45.4898,45.5587,45.4898,45.5204,37142.0
2016-07-01 14:30:00,59.47,59.5,59.42,59.43,22223.0,45.5204,45.5434,45.4822,45.4898,22223.0
2016-07-01 14:35:00,59.42,59.46,59.42,59.45,19194.0,45.4822,45.5128,45.4822,45.5051,19194.0
2016-07-01 14:40:00,59.45,59.5,59.45,59.5,33302.0,45.5051,45.5434,45.5051,45.5434,33302.0
2016-07-01 14:45:00,59.5,59.52,59.45,59.48,80900.0,45.5434,45.5587,45.5051,45.5281,80900.0
2016-07-01 14:50:00,59.48,59.52,59.39,59.42,42647.0,45.5281,45.5587,45.4592,45.4822,42647.0
2016-07-01 14:55:00,59.43,59.52,59.4,59.49,58136.0,45.4898,45.5587,45.4669,45.5358,58136.0
2016-07-01 15:00:00,59.49,59.53,59.47,59.47,36753.0,45.5358,45.5664,45.5204,45.5204,36753.0
2016-07-01 15:05:00,59.48,59.55,59.48,59.5,42809.0,45.5281,45.5817,45.5281,45.5434,42809.0
2016-07-01 15:10:00,59.5,59.56,59.49,59.55,59363.0,45.5434,45.5893,45.5358,45.5817,59363.0
2016-07-01 15:15:00,59.54,59.6,59.53,59.55,45505.0,45.574,45.62,45.5664,45.5817,45505.0
2016-07-01 15:20:00,59.55,59.55,59.5,59.53,58843.0,45.5817,45.5817,45.5434,45.5664,58843.0
2016-07-01 15:25:00,59.53,59.54,59.49,59.49,43889.0,45.5664,45.574,45.5358,45.5358,43889.0
2016-07-01 15:30:00,59.5,59.51,59.44,59.48,56792.0,45.5434,45.5511,45.4975,45.5281,56792.0
2016-07-01 15:35:00,59.47,59.51,59.41,59.45,52725.0,45.5204,45.5511,45.4745,45.5051,52725.0
2016-07-01 15:40:00,59.45,59.51,59.44,59.49,60956.0,45.5051,45.5511,45.4975,45.5358,60956.0
2016-07-01 15:45:00,59.49,59.49,59.46,59.46,58166.0,45.5358,45.5358,45.5128,45.5128,58166.0
2016-07-01 15:50:00,59.46,59.47,59.44,59.44,91690.0,45.5128,45.5204,45.4975,45.4975,91690.0
2016-07-01 15:55:00,59.45,59.51,59.44,59.46,180947.0,45.5051,45.5511,45.4975,45.5128,180947.0
2016-07-05 09:30:00,59.3,59.7,59.26,59.29,63667.0,45.3903,45.6965,45.3597,45.3827,63667.0
2016-07-05 09:35:00,59.3,59.51,59.3,59.5,29863.0,45.3903,45.5511,45.3903,45.5434,29863.0
2016-07-05 09:40:00,59.5,59.81,59.5,59.71,77764.0,45.5434,45.7807,45.5434,45.7042,77764.0
2016-07-05 09:45:00,59.71,59.71,59.44,59.44,91690.0,45.7042,45.7042,45.4975,45.4975,91690.0
2016-07-05 09:50:00,59.45,59.56,59.37,59.55,35239.0,45.5051,45.5893,45.4439,45.5817,35239.0
2016-07-05 09:55:00,59.54,59.57,59.48,59.53,20157.0,45.574,45.597,45.5281,45.5664,20157.0
2016-07-05 10:00:00,59.53,59.57,59.48,59.57,37296.0,45.5664,45.597,45.5281,45.597,37296.0
2016-07-05 10:05:00,59.57,59.58,59.47,59.51,35244.0,45.597,45.6046,45.5204,45.5511,35244.0
2016-07-05 10:10:00,59.52,59.72,59.52,59.71,28313.0,45.5587,45.7118,45.5587,45.7042,28313.0
2016-07-05 10:15:00,59.71,59.86,59.71,59.85,37076.0,45.7042,45.819,45.7042,45.8113,37076.0
2016-07-05 10:20:00,59.86,59.97,59.84,59.9,59382.0,45.819,45.9032,45.8037,45.8496,59382.0
2016-07-05 10:25:00,59.89,59.9,59.78,59.9,21803.0,45.8419,45.8496,45.7577,45.8496,21803.0
2016-07-05 10:30:00,59.89,59.99,59.88,59.97,42713.0,45.8419,45.9185,45.8343,45.9032,42713.0
2016-07-05 10:35:00,59.97,60.04,59.95,60.02,46274.0,45.9032,45.9567,45.8879,45.9414,46274.0
2016-07-05 10:40:00,60.02,60.09,60.0,60.02,68050.0,45.9414,45.995,45.9261,45.9414,68050.0
2016-07-05 10:45:00,60.01,60.02,59.91,59.99,27904.0,45.9338,45.9414,45.8572,45.9185,27904.0
2016-07-05 10:50:00,60.0,60.01,59.9,59.91,31141.0,45.9261,45.9338,45.8496,45.8572,31141.0
2016-07-05 10:55:00,59.91,59.92,59.84,59.84,35180.0,45.8572,45.8649,45.8037,45.8037,35180.0
2016-07-05 11:00:00,59.84,59.86,59.77,59.78,34731.0,45.8037,45.819,45.7501,45.7577,34731.0
2016-07-05 11:05:00,59.78,59.79,59.74,59.76,32086.0,45.7577,45.7654,45.7271,45.7424,32086.0
2016-07-05 11:10:00,59.77,59.77,59.64,59.68,31522.0,45.7501,45.7501,45.6506,45.6812,31522.0
2016-07-05 11:15:00,59.69,59.87,59.69,59.87,33204.0,45.6888,45.8266,45.6888,45.8266,33204.0
2016-07-05 11:20:00,59.87,59.92,59.86,59.9,34745.0,45.8266,45.8649,45.819,45.8496,34745.0
2016-07-05 11:25:00,59.9,59.9,59.76,59.76,15608.0,45.8496,45.8496,45.7424,45.7424,15608.0
2016-07-05 11:30:00,59.77,59.82,59.7,59.72,27748.0,45.7501,45.7884,45.6965,45.7118,27748.0
2016-07-05 11:35:00,59.72,59.82,59.72,59.78,18458.0,45.7118,45.7884,45.7118,45.7577,18458.0
2016-07-05 11:40:00,59.77,59.81,59.72,59.77,23450.0,45.7501,45.7807,45.7118,45.7501,23450.0
2016-07-05 11:45:00,59.76,59.77,59.72,59.74,19779.0,45.7424,45.7501,45.7118,45.7271,19779.0
2016-07-05 11:50:00,59.74,59.77,59.72,59.76,16362.0,45.7271,45.7501,45.7118,45.7424,16362.0
2016-07-05 11:55:00,59.76,59.81,59.72,59.8,15572.0,45.7424,45.7807,45.7118,45.773,15572.0
2016-07-05 12:00:00,59.8,59.81,59.75,59.78,16448.0,45.773,45.7807,45.7348,45.7577,16448.0
2016-07-05 12:05:00,59.78,59.79,59.74,59.75,13824.0,45.7577,45.7654,45.7271,45.7348,13824.0
2016-07-05 12:10:00,59.75,59.75,59.65,59.66,16101.0,45.7348,45.7348,45.6582,45.6659,16101.0
2016-07-05 12:15:00,59.65,59.75,59.64,59.74,14625.0,45.6582,45.7348,45.6506,45.7271,14625.0
2016-07-05 12:20:00,59.73,59.78,59.73,59.75,17055.0,45.7195,45.7577,45.7195,45.7348,17055.0
2016-07-05 12:25:00,59.75,59.78,59.72,59.78,11682.0,45.7348,45.7577,45.7118,45.7577,11682.0
2016-07-05 12:30:00,59.78,59.78,59.74,59.76,11186.0,45.7577,45.7577,45.7271,45.7424,11186.0
2016-07-05 12:35:00,59.76,59.8,59.75,59.8,17008.0,45.7424,45.773,45.7348,45.773,17008.0
2016-07-05 12:40:00,59.81,59.83,59.79,59.81,8927.0,45.7807,45.796,45.7654,45.7807,8927.0
2016-07-05 12:45:00,59.82,59.88,59.82,59.82,12758.0,45.7884,45.8343,45.7884,45.7884,12758.0
2016-07-05 12:50:00,59.82,59.85,59.78,59.85,23126.0,45.7884,45.8113,45.7577,45.8113,23126.0
2016-07-05 12:55:00,59.84,59.87,59.8,59.85,31467.0,45.8037,45.8266,45.773,45.8113,31467.0
2016-07-05 13:00:00,59.86,59.88,59.8,59.81,27814.0,45.819,45.8343,45.773,45.7807,27814.0
2016-07-05 13:05:00,59.8,59.92,59.78,59.91,27267.0,45.773,45.8649,45.7577,45.8572,27267.0
2016-07-05 13:10:00,59.91,59.92,59.85,59.86,9850.0,45.8572,45.8649,45.8113,45.819,9850.0
2016-07-05 13:15:00,59.85,59.87,59.8,59.81,14901.0,45.8113,45.8266,45.773,45.7807,14901.0
2016-07-05 13:20:00,59.81,59.83,59.79,59.81,13849.0,45.7807,45.796,45.7654,45.7807,13849.0
2016-07-05 13:25:00,59.82,59.82,59.73,59.73,15773.0,45.7884,45.7884,45.7195,45.7195,15773.0
2016-07-05 13:30:00,59.72,59.8,59.71,59.79,19752.0,45.7118,45.773,45.7042,45.7654,19752.0
2016-07-05 13:35:00,59.78,59.79,59.7,59.7,18139.0,45.7577,45.7654,45.6965,45.6965,18139.0
2016-07-05 13:40:00,59.7,59.71,59.64,59.64,8967.0,45.6965,45.7042,45.6506,45.6506,8967.0
2016-07-05 13:45:00,59.64,59.7,59.62,59.67,14931.0,45.6506,45.6965,45.6353,45.6735,14931.0
2016-07-05 13:50:00,59.67,59.73,59.66,59.71,22216.0,45.6735,45.7195,45.6659,45.7042,22216.0
2016-07-05 13:55:00,59.72,59.76,59.72,59.73,24678.0,45.7118,45.7424,45.7118,45.7195,24678.0
2016-07-05 14:00:00,59.73,59.78,59.72,59.78,15516.0,45.7195,45.7577,45.7118,45.7577,15516.0
2016-07-05 14:05:00,59.77,59.77,59.73,59.73,16639.0,45.7501,45.7501,45.7195,45.7195,16639.0
2016-07-05 14:10:00,59.73,59.81,59.72,59.79,23662.0,45.7195,45.7807,45.7118,45.7654,23662.0
2016-07-05 14:15:00,59.78,59.82,59.77,59.78,17081.0,45.7577,45.7884,45.7501,45.7577,17081.0
2016-07-05 14:20:00,59.78,59.81,59.78,59.79,18414.0,45.7577,45.7807,45.7577,45.7654,18414.0
2016-07-05 14:25:00,59.78,59.8,59.76,59.78,30006.0,45.7577,45.773,45.7424,45.7577,30006.0
2016-07-05 14:30:00,59.77,59.86,59.76,59.85,36368.0,45.7501,45.819,45.7424,45.8113,36368.0
2016-07-05 14:35:00,59.85,59.91,59.82,59.88,30352.0,45.8113,45.8572,45.7884,45.8343,30352.0
2016-07-05 14:40:00,59.88,59.89,59.83,59.88,22193.0,45.8343,45.8419,45.796,45.8343,22193.0
2016-07-05 14:45:00,59.87,59.88,59.78,59.8,19413.0,45.8266,45.8343,45.7577,45.773,19413.0
2016-07-05 14:50:00,59.8,59.86,59.76,59.85,26039.0,45.773,45.819,45.7424,45.8113,26039.0
2016-07-05 14:55:00,59.84,59.87,59.82,59.85,25325.0,45.8037,45.8266,45.7884,45.8113,25325.0
2016-07-05 15:00:00,59.84,59.9,59.82,59.9,27862.0,45.8037,45.8496,45.7884,45.8496,27862.0
2016-07-05 15:05:00,59.9,59.91,59.84,59.87,45985.0,45.8496,45.8572,45.8037,45.8266,45985.0
2016-07-05 15:10:00,59.88,59.95,59.87,59.93,48978.0,45.8343,45.8879,45.8266,45.8725,48978.0
2016-07-05 15:15:00,59.92,60.0,59.92,60.0,47246.0,45.8649,45.9261,45.8649,45.9261,47246.0
2016-07-05 15:20:00,59.98,60.02,59.98,60.01,37603.0,45.9108,45.9414,45.9108,45.9338,37603.0
2016-07-05 15:25:00,60.02,60.1,60.01,60.06,55379.0,45.9414,46.0027,45.9338,45.9721,55379.0
2016-07-05 15:30:00,60.06,60.16,60.06,60.09,90486.0,45.9721,46.0486,45.9721,45.995,90486.0
2016-07-05 15:35:00,60.08,60.21,60.08,60.19,124070.0,45.9874,46.0869,45.9874,46.0716,124070.0
2016-07-05 15:40:00,60.18,60.27,60.18,60.27,86378.0,46.0639,46.1328,46.0639,46.1328,86378.0
2016-07-05 15:45:00,60.26,60.3,60.22,60.26,136513.0,46.1251,46.1558,46.0945,46.1251,136513.0
2016-07-05 15:50:00,60.24,60.25,60.17,60.19,114465.0,46.1098,46.1175,46.0563,46.0716,114465.0
2016-07-05 15:55:00,60.2,60.22,60.08,60.1,299472.0,46.0792,46.0945,45.9874,46.0027,299472.0
2016-07-06 09:30:00,60.99,61.0,60.19,60.85,187248.0,46.6839,46.6916,46.0716,46.5767,187248.0
2016-07-06 09:35:00,60.81,60.94,60.67,60.75,112476.0,46.5461,46.6456,46.439,46.5002,112476.0
2016-07-06 09:40:00,60.72,60.94,60.68,60.9,115516.0,46.4772,46.6456,46.4466,46.615,115516.0
2016-07-06 09:45:00,60.9,60.97,60.82,60.82,129881.0,46.615,46.6686,46.5538,46.5538,129881.0
2016-07-06 09:50:00,60.83,60.86,60.34,60.44,77986.0,46.5614,46.5844,46.1864,46.2629,77986.0
2016-07-06 09:55:00,60.45,60.56,60.38,60.4,30404.0,46.2706,46.3548,46.217,46.2323,30404.0
2016-07-06 10:00:00,60.4,60.54,60.36,60.45,70190.0,46.2323,46.3395,46.2017,46.2706,70190.0
2016-07-06 10:05:00,60.45,60.59,60.41,60.56,37016.0,46.2706,46.3777,46.24,46.3548,37016.0
2016-07-06 10:10:00,60.56,60.66,60.54,60.62,29114.0,46.3548,46.4313,46.3395,46.4007,29114.0
2016-07-06 10:15:00,60.63,60.63,60.47,60.48,30137.0,46.4084,46.4084,46.2859,46.2935,30137.0
2016-07-06 10:20:00,60.47,60.55,60.43,60.52,33704.0,46.2859,46.3471,46.2553,46.3242,33704.0
2016-07-06 10:25:00,60.5,60.52,60.33,60.35,38691.0,46.3088,46.3242,46.1787,46.194,38691.0
2016-07-06 10:30:00,60.33,60.33,60.23,60.27,35384.0,46.1787,46.1787,46.1022,46.1328,35384.0
2016-07-06 10:35:00,60.26,60.32,60.23,60.25,49478.0,46.1251,46.1711,46.1022,46.1175,49478.0
2016-07-06 10:40:00,60.26,60.45,60.26,60.42,44677.0,46.1251,46.2706,46.1251,46.2476,44677.0
2016-07-06 10:45:00,60.42,60.42,60.27,60.33,33018.0,46.2476,46.2476,46.1328,46.1787,33018.0
2016-07-06 10:50:00,60.33,60.59,60.33,60.59,37033.0,46.1787,46.3777,46.1787,46.3777,37033.0
2016-07-06 10:55:00,60.59,60.6,60.47,60.6,27087.0,46.3777,46.3854,46.2859,46.3854,27087.0
2016-07-06 11:00:00,60.59,60.66,60.53,60.54,46496.0,46.3777,46.4313,46.3318,46.3395,46496.0
2016-07-06 11:05:00,60.53,60.58,60.42,60.42,36398.0,46.3318,46.3701,46.2476,46.2476,36398.0
2016-07-06 11:10:00,60.42,60.49,60.4,60.41,36474.0,46.2476,46.3012,46.2323,46.24,36474.0
2016-07-06 11:15:00,60.41,60.52,60.4,60.4,63255.0,46.24,46.3242,46.2323,46.2323,63255.0
2016-07-06 11:20:00,60.39,60.45,60.31,60.44,27069.0,46.2246,46.2706,46.1634,46.2629,27069.0
2016-07-06 11:25:00,60.44,60.44,60.3,60.31,22392.0,46.2629,46.2629,46.1558,46.1634,22392.0
2016-07-06 11:30:00,60.32,60.42,60.3,60.33,26981.0,46.1711,46.2476,46.1558,46.1787,26981.0
2016-07-06 11:35:00,60.32,60.45,60.32,60.43,28456.0,46.1711,46.2706,46.1711,46.2553,28456.0
2016-07-06 11:40:00,60.42,60.43,60.3,60.41,25399.0,46.2476,46.2553,46.1558,46.24,25399.0
2016-07-06 11:45:00,60.41,60.44,60.34,60.44,30819.0,46.24,46.2629,46.1864,46.2629,30819.0
2016-07-06 11:50:00,60.43,60.52,60.43,60.47,26462.0,46.2553,46.3242,46.2553,46.2859,26462.0
2016-07-06 11:55:00,60.48,60.56,60.47,60.53,22237.0,46.2935,46.3548,46.2859,46.3318,22237.0
2016-07-06 12:00:00,60.53,60.68,60.53,60.63,29950.0,46.3318,46.4466,46.3318,46.4084,29950.0
2016-07-06 12:05:00,60.64,60.68,60.63,60.65,14120.0,46.416,46.4466,46.4084,46.4237,14120.0
2016-07-06 12:10:00,60.65,60.71,60.56,60.57,20153.0,46.4237,46.4696,46.3548,46.3624,20153.0
2016-07-06 12:15:00,60.57,60.63,60.55,60.6,56025.0,46.3624,46.4084,46.3471,46.3854,56025.0
2016-07-06 12:20:00,60.6,60.65,60.56,60.65,25759.0,46.3854,46.4237,46.3548,46.4237,25759.0
2016-07-06 12:25:00,60.65,60.66,60.61,60.61,27207.0,46.4237,46.4313,46.393,46.393,27207.0
2016-07-06 12:30:00,60.6,60.62,60.51,60.55,21111.0,46.3854,46.4007,46.3165,46.3471,21111.0
2016-07-06 12:35:00,60.55,60.61,60.5,60.57,40355.0,46.3471,46.393,46.3088,46.3624,40355.0
2016-07-06 12:40:00,60.57,60.6,60.55,60.57,24938.0,46.3624,46.3854,46.3471,46.3624,24938.0
2016-07-06 12:45:00,60.56,60.6,60.5,60.52,37121.0,46.3548,46.3854,46.3088,46.3242,37121.0
2016-07-06 12:50:00,60.52,60.56,60.46,60.56,16811.0,46.3242,46.3548,46.2782,46.3548,16811.0
2016-07-06 12:55:00,60.57,60.61,60.56,60.61,19561.0,46.3624,46.393,46.3548,46.393,19561.0
2016-07-06 13:00:00,60.61,60.64,60.57,60.62,24401.0,46.393,46.416,46.3624,46.4007,24401.0
2016-07-06 13:05:00,60.62,60.64,60.5,60.52,17927.0,46.4007,46.416,46.3088,46.3242,17927.0
2016-07-06 13:10:00,60.51,60.55,60.45,60.46,12735.0,46.3165,46.3471,46.2706,46.2782,12735.0
2016-07-06 13:15:00,60.45,60.53,60.45,60.51,18009.0,46.2706,46.3318,46.2706,46.3165,18009.0
2016-07-06 13:20:00,60.51,60.53,60.39,60.42,61228.0,46.3165,46.3318,46.2246,46.2476,61228.0
2016-07-06 13:25:00,60.42,60.49,60.41,60.48,28588.0,46.2476,46.3012,46.24,46.2935,28588.0
2016-07-06 13:30:00,60.48,60.53,60.46,60.46,38284.0,46.2935,46.3318,46.2782,46.2782,38284.0
2016-07-06 13:35:00,60.46,60.54,60.46,60.52,25329.0,46.2782,46.3395,46.2782,46.3242,25329.0
2016-07-06 13:40:00,60.52,60.54,60.49,60.49,25812.0,46.3242,46.3395,46.3012,46.3012,25812.0
2016-07-06 13:45:00,60.5,60.5,60.41,60.49,30341.0,46.3088,46.3088,46.24,46.3012,30341.0
2016-07-06 13:50:00,60.5,60.58,60.49,60.56,20882.0,46.3088,46.3701,46.3012,46.3548,20882.0
2016-07-06 13:55:00,60.55,60.6,60.54,60.57,19976.0,46.3471,46.3854,46.3395,46.3624,19976.0
2016-07-06 14:00:00,60.58,60.59,60.42,60.5,27063.0,46.3701,46.3777,46.2476,46.3088,27063.0
2016-07-06 14:05:00,60.5,60.59,60.49,60.59,25435.0,46.3088,46.3777,46.3012,46.3777,25435.0
2016-07-06 14:10:00,60.6,60.63,60.52,60.55,36075.0,46.3854,46.4084,46.3242,46.3471,36075.0
2016-07-06 14:15:00,60.56,60.61,60.44,60.61,30574.0,46.3548,46.393,46.2629,46.393,30574.0
2016-07-06 14:20:00,60.62,60.65,60.49,60.49,37764.0,46.4007,46.4237,46.3012,46.3012,37764.0
2016-07-06 14:25:00,60.5,60.63,60.5,60.63,63562.0,46.3088,46.4084,46.3088,46.4084,63562.0
2016-07-06 14:30:00,60.64,60.71,60.63,60.67,34322.0,46.416,46.4696,46.4084,46.439,34322.0
2016-07-06 14:35:00,60.67,60.77,60.64,60.75,29013.0,46.439,46.5155,46.416,46.5002,29013.0
2016-07-06 14:40:00,60.74,60.77,60.69,60.74,31273.0,46.4926,46.5155,46.4543,46.4926,31273.0
2016-07-06 14:45:00,60.75,60.77,60.67,60.67,25181.0,46.5002,46.5155,46.439,46.439,25181.0
2016-07-06 14:50:00,60.68,60.78,60.65,60.78,30541.0,46.4466,46.5232,46.4237,46.5232,30541.0
2016-07-06 14:55:00,60.78,60.81,60.73,60.76,24240.0,46.5232,46.5461,46.4849,46.5079,24240.0
2016-07-06 15:00:00,60.77,60.77,60.71,60.76,28305.0,46.5155,46.5155,46.4696,46.5079,28305.0
2016-07-06 15:05:00,60.76,60.8,60.71,60.78,27114.0,46.5079,46.5385,46.4696,46.5232,27114.0
2016-07-06 15:10:00,60.79,60.83,60.76,60.77,23752.0,46.5308,46.5614,46.5079,46.5155,23752.0
2016-07-06 15:15:00,60.77,60.81,60.77,60.78,22507.0,46.5155,46.5461,46.5155,46.5232,22507.0
2016-07-06 15:20:00,60.78,60.82,60.75,60.79,114065.0,46.5232,46.5538,46.5002,46.5308,114065.0
2016-07-06 15:25:00,60.78,60.83,60.76,60.83,61357.0,46.5232,46.5614,46.5079,46.5614,61357.0
2016-07-06 15:30:00,60.82,60.83,60.76,60.76,44560.0,46.5538,46.5614,46.5079,46.5079,44560.0
2016-07-06 15:35:00,60.76,60.85,60.75,60.84,48517.0,46.5079,46.5767,46.5002,46.5691,48517.0
2016-07-06 15:40:00,60.83,60.91,60.83,60.91,76005.0,46.5614,46.6227,46.5614,46.6227,76005.0
2016-07-06 15:45:00,60.91,60.91,60.83,60.86,42678.0,46.6227,46.6227,46.5614,46.5844,42678.0
2016-07-06 15:50:00,60.85,60.88,60.79,60.85,94175.0,46.5767,46.5997,46.5308,46.5767,94175.0
2016-07-06 15:55:00,60.85,60.91,60.83,60.84,138087.0,46.5767,46.6227,46.5614,46.5691,138087.0
2016-07-07 09:30:00,60.96,61.2,60.92,61.09,109742.0,46.6609,46.8447,46.6303,46.7605,109742.0
2016-07-07 09:35:00,61.09,61.13,60.92,61.02,70508.0,46.7605,46.7911,46.6303,46.7069,70508.0
2016-07-07 09:40:00,61.02,61.27,61.01,61.23,49823.0,46.7069,46.8982,46.6992,46.8676,49823.0
2016-07-07 09:45:00,61.22,61.23,60.97,61.0,56582.0,46.86,46.8676,46.6686,46.6916,56582.0
2016-07-07 09:50:00,60.99,61.03,60.82,60.82,55774.0,46.6839,46.7145,46.5538,46.5538,55774.0
2016-07-07 09:55:00,60.82,60.86,60.79,60.81,91131.0,46.5538,46.5844,46.5308,46.5461,91131.0
2016-07-07 10:00:00,60.81,60.82,60.63,60.72,93606.0,46.5461,46.5538,46.4084,46.4772,93606.0
2016-07-07 10:05:00,60.73,60.81,60.72,60.79,47020.0,46.4849,46.5461,46.4772,46.5308,47020.0
2016-07-07 10:10:00,60.79,60.8,60.68,60.7,43562.0,46.5308,46.5385,46.4466,46.4619,43562.0
2016-07-07 10:15:00,60.7,60.7,60.55,60.66,51730.0,46.4619,46.4619,46.3471,46.4313,51730.0
2016-07-07 10:20:00,60.66,60.72,60.58,60.6,28408.0,46.4313,46.4772,46.3701,46.3854,28408.0
2016-07-07 10:25:00,60.6,60.8,60.6,60.79,21973.0,46.3854,46.5385,46.3854,46.5308,21973.0
2016-07-07 10:30:00,60.8,60.92,60.79,60.8,33910.0,46.5385,46.6303,46.5308,46.5385,33910.0
2016-07-07 10:35:00,60.79,60.79,60.68,60.78,21784.0,46.5308,46.5308,46.4466,46.5232,21784.0
2016-07-07 10:40:00,60.78,60.8,60.7,60.8,27087.0,46.5232,46.5385,46.4619,46.5385,27087.0
2016-07-07 10:45:00,60.8,60.94,60.8,60.92,27621.0,46.5385,46.6456,46.5385,46.6303,27621.0
2016-07-07 10:50:00,60.92,60.92,60.73,60.77,35934.0,46.6303,46.6303,46.4849,46.5155,35934.0
2016-07-07 10:55:00,60.77,60.78,60.65,60.71,30627.0,46.5155,46.5232,46.4237,46.4696,30627.0
2016-07-07 11:00:00,60.73,60.96,60.7,60.91,45512.0,46.4849,46.6609,46.4619,46.6227,45512.0
2016-07-07 11:05:00,60.91,60.99,60.9,60.91,34217.0,46.6227,46.6839,46.615,46.6227,34217.0
2016-07-07 11:10:00,60.91,60.95,60.77,60.81,30403.0,46.6227,46.6533,46.5155,46.5461,30403.0
2016-07-07 11:15:00,60.81,60.84,60.74,60.83,30469.0,46.5461,46.5691,46.4926,46.5614,30469.0
2016-07-07 11:20:00,60.83,60.86,60.75,60.75,38353.0,46.5614,46.5844,46.5002,46.5002,38353.0
2016-07-07 11:25:00,60.74,60.86,60.74,60.84,29453.0,46.4926,46.5844,46.4926,46.5691,29453.0
2016-07-07 11:30:00,60.84,60.91,60.8,60.9,26316.0,46.5691,46.6227,46.5385,46.615,26316.0
2016-07-07 11:35:00,60.9,60.95,60.86,60.93,27372.0,46.615,46.6533,46.5844,46.638,27372.0
2016-07-07 11:40:00,60.93,60.95,60.88,60.93,19008.0,46.638,46.6533,46.5997,46.638,19008.0
2016-07-07 11:45:00,60.92,60.93,60.87,60.87,22768.0,46.6303,46.638,46.5921,46.5921,22768.0
2016-07-07 11:50:00,60.88,60.88,60.72,60.72,33689.0,46.5997,46.5997,46.4772,46.4772,33689.0
2016-07-07 11:55:00,60.73,60.74,60.66,60.7,23256.0,46.4849,46.4926,46.4313,46.4619,23256.0
2016-07-07 12:00:00,60.7,60.79,60.68,60.76,52972.0,46.4619,46.5308,46.4466,46.5079,52972.0
2016-07-07 12:05:00,60.76,60.83,60.75,60.8,61376.0,46.5079,46.5614,46.5002,46.5385,61376.0
2016-07-07 12:10:00,60.8,60.91,60.8,60.91,15090.0,46.5385,46.6227,46.5385,46.6227,15090.0
2016-07-07 12:15:00,60.92,60.94,60.89,60.94,16965.0,46.6303,46.6456,46.6074,46.6456,16965.0
2016-07-07 12:20:00,60.94,60.95,60.87,60.89,20746.0,46.6456,46.6533,46.5921,46.6074,20746.0
2016-07-07 12:25:00,60.89,60.9,60.79,60.81,19044.0,46.6074,46.615,46.5308,46.5461,19044.0
2016-07-07 12:30:00,60.81,60.82,60.73,60.77,27725.0,46.5461,46.5538,46.4849,46.5155,27725.0
2016-07-07 12:35:00,60.76,60.79,60.74,60.77,35306.0,46.5079,46.5308,46.4926,46.5155,35306.0
2016-07-07 12:40:00,60.77,60.78,60.72,60.76,19887.0,46.5155,46.5232,46.4772,46.5079,19887.0
2016-07-07 12:45:00,60.76,60.79,60.74,60.76,26593.0,46.5079,46.5308,46.4926,46.5079,26593.0
2016-07-07 12:50:00,60.75,60.76,60.65,60.65,20085.0,46.5002,46.5079,46.4237,46.4237,20085.0
2016-07-07 12:55:00,60.65,60.69,60.59,60.6,20898.0,46.4237,46.4543,46.3777,46.3854,20898.0
2016-07-07 13:00:00,60.61,60.67,60.59,60.66,19687.0,46.393,46.439,46.3777,46.4313,19687.0
2016-07-07 13:05:00,60.66,60.7,60.61,60.62,41275.0,46.4313,46.4619,46.393,46.4007,41275.0
2016-07-07 13:10:00,60.62,60.74,60.62,60.73,69863.0,46.4007,46.4926,46.4007,46.4849,69863.0
2016-07-07 13:15:00,60.73,60.74,60.67,60.67,30486.0,46.4849,46.4926,46.439,46.439,30486.0
2016-07-07 13:20:00,60.67,60.67,60.57,60.63,46544.0,46.439,46.439,46.3624,46.4084,46544.0
2016-07-07 13:25:00,60.63,60.71,60.63,60.63,25840.0,46.4084,46.4696,46.4084,46.4084,25840.0
2016-07-07 13:30:00,60.63,60.66,60.57,60.65,44575.0,46.4084,46.4313,46.3624,46.4237,44575.0
2016-07-07 13:35:00,60.66,60.74,60.65,60.72,20101.0,46.4313,46.4926,46.4237,46.4772,20101.0
2016-07-07 13:40:00,60.72,60.72,60.64,60.67,32383.0,46.4772,46.4772,46.416,46.439,32383.0
2016-07-07 13:45:00,60.67,60.68,60.61,60.63,16259.0,46.439,46.4466,46.393,46.4084,16259.0
2016-07-07 13:50:00,60.62,60.63,60.54,60.58,15909.0,46.4007,46.4084,46.3395,46.3701,15909.0
2016-07-07 13:55:00,60.57,60.6,60.54,60.6,37951.0,46.3624,46.3854,46.3395,46.3854,37951.0
2016-07-07 14:00:00,60.6,60.67,60.6,60.62,41262.0,46.3854,46.439,46.3854,46.4007,41262.0
2016-07-07 14:05:00,60.62,60.68,60.61,60.66,40069.0,46.4007,46.4466,46.393,46.4313,40069.0
2016-07-07 14:10:00,60.66,60.66,60.47,60.48,21653.0,46.4313,46.4313,46.2859,46.2935,21653.0
2016-07-07 14:15:00,60.48,60.56,60.48,60.53,30414.0,46.2935,46.3548,46.2935,46.3318,30414.0
2016-07-07 14:20:00,60.53,60.63,60.5,60.6,31581.0,46.3318,46.4084,46.3088,46.3854,31581.0
2016-07-07 14:25:00,60.6,60.65,60.56,60.59,43891.0,46.3854,46.4237,46.3548,46.3777,43891.0
2016-07-07 14:30:00,60.61,60.61,60.5,60.51,25617.0,46.393,46.393,46.3088,46.3165,25617.0
2016-07-07 14:35:00,60.5,60.57,60.46,60.52,23467.0,46.3088,46.3624,46.2782,46.3242,23467.0
2016-07-07 14:40:00,60.51,60.53,60.47,60.51,21115.0,46.3165,46.3318,46.2859,46.3165,21115.0
2016-07-07 14:45:00,60.52,60.58,60.5,60.54,34113.0,46.3242,46.3701,46.3088,46.3395,34113.0
2016-07-07 14:50:00,60.55,60.57,60.47,60.56,24555.0,46.3471,46.3624,46.2859,46.3548,24555.0
2016-07-07 14:55:00,60.57,60.58,60.47,60.5,38316.0,46.3624,46.3701,46.2859,46.3088,38316.0
2016-07-07 15:00:00,60.51,60.6,60.51,60.56,30314.0,46.3165,46.3854,46.3165,46.3548,30314.0
2016-07-07 15:05:00,60.55,60.57,60.51,60.55,49811.0,46.3471,46.3624,46.3165,46.3471,49811.0
2016-07-07 15:10:00,60.55,60.56,60.5,60.55,82180.0,46.3471,46.3548,46.3088,46.3471,82180.0
2016-07-07 15:15:00,60.55,60.56,60.5,60.55,53333.0,46.3471,46.3548,46.3088,46.3471,53333.0
2016-07-07 15:20:00,60.55,60.58,60.51,60.53,47928.0,46.3471,46.3701,46.3165,46.3318,47928.0
2016-07-07 15:25:00,60.53,60.55,60.5,60.53,39332.0,46.3318,46.3471,46.3088,46.3318,39332.0
2016-07-07 15:30:00,60.54,60.55,60.49,60.54,108543.0,46.3395,46.3471,46.3012,46.3395,108543.0
2016-07-07 15:35:00,60.54,60.64,60.5,60.61,93822.0,46.3395,46.416,46.3088,46.393,93822.0
2016-07-07 15:40:00,60.62,60.67,60.59,60.64,57775.0,46.4007,46.439,46.3777,46.416,57775.0
2016-07-07 15:45:00,60.65,60.72,60.64,60.67,60730.0,46.4237,46.4772,46.416,46.439,60730.0
2016-07-07 15:50:00,60.67,60.68,60.63,60.66,86579.0,46.439,46.4466,46.4084,46.4313,86579.0
2016-07-07 15:55:00,60.66,60.68,60.54,60.59,283952.0,46.4313,46.4466,46.3395,46.3777,283952.0
2016-07-08 09:30:00,61.07,61.18,60.73,61.0,49134.0,46.7451,46.8293,46.4849,46.6916,49134.0
2016-07-08 09:35:00,61.03,61.04,60.9,60.97,27577.0,46.7145,46.7222,46.615,46.6686,27577.0
2016-07-08 09:40:00,60.99,61.15,60.98,61.05,19778.0,46.6839,46.8064,46.6763,46.7298,19778.0
2016-07-08 09:45:00,61.05,61.09,60.99,61.0,61328.0,46.7298,46.7605,46.6839,46.6916,61328.0
2016-07-08 09:50:00,61.01,61.07,61.0,61.02,44110.0,46.6992,46.7451,46.6916,46.7069,44110.0
2016-07-08 09:55:00,61.01,61.03,60.97,61.03,42595.0,46.6992,46.7145,46.6686,46.7145,42595.0
2016-07-08 10:00:00,61.03,61.25,61.02,61.22,29869.0,46.7145,46.8829,46.7069,46.86,29869.0
2016-07-08 10:05:00,61.23,61.3,61.21,61.25,29513.0,46.8676,46.9212,46.8523,46.8829,29513.0
2016-07-08 10:10:00,61.24,61.36,61.23,61.33,38444.0,46.8753,46.9671,46.8676,46.9442,38444.0
2016-07-08 10:15:00,61.32,61.37,61.3,61.34,28568.0,46.9365,46.9748,46.9212,46.9518,28568.0
2016-07-08 10:20:00,61.34,61.41,61.29,61.29,47191.0,46.9518,47.0054,46.9135,46.9135,47191.0
2016-07-08 10:25:00,61.29,61.36,61.28,61.33,29211.0,46.9135,46.9671,46.9059,46.9442,29211.0
2016-07-08 10:30:00,61.34,61.41,61.34,61.37,31037.0,46.9518,47.0054,46.9518,46.9748,31037.0
2016-07-08 10:35:00,61.36,61.38,61.32,61.35,24127.0,46.9671,46.9824,46.9365,46.9595,24127.0
2016-07-08 10:40:00,61.35,61.4,61.31,61.4,13427.0,46.9595,46.9977,46.9288,46.9977,13427.0
2016-07-08 10:45:00,61.4,61.43,61.38,61.38,15767.0,46.9977,47.0207,46.9824,46.9824,15767.0
2016-07-08 10:50:00,61.38,61.41,61.35,61.41,17649.0,46.9824,47.0054,46.9595,47.0054,17649.0
2016-07-08 10:55:00,61.41,61.45,61.38,61.43,11803.0,47.0054,47.036,46.9824,47.0207,11803.0
2016-07-08 11:00:00,61.43,61.49,61.42,61.46,21046.0,47.0207,47.0666,47.013,47.0437,21046.0
2016-07-08 11:05:00,61.46,61.49,61.43,61.43,15349.0,47.0437,47.0666,47.0207,47.0207,15349.0
2016-07-08 11:10:00,61.43,61.46,61.4,61.41,24316.0,47.0207,47.0437,46.9977,47.0054,24316.0
2016-07-08 11:15:00,61.4,61.48,61.4,61.43,17563.0,46.9977,47.059,46.9977,47.0207,17563.0
2016-07-08 11:20:00,61.44,61.48,61.41,61.45,24980.0,47.0284,47.059,47.0054,47.036,24980.0
2016-07-08 11:25:00,61.46,61.5,61.39,61.4,30157.0,47.0437,47.0743,46.9901,46.9977,30157.0
2016-07-08 11:30:00,61.4,61.44,61.37,61.4,24582.0,46.9977,47.0284,46.9748,46.9977,24582.0
2016-07-08 11:35:00,61.4,61.42,61.34,61.35,27674.0,46.9977,47.013,46.9518,46.9595,27674.0
2016-07-08 11:40:00,61.35,61.36,61.31,61.32,12113.0,46.9595,46.9671,46.9288,46.9365,12113.0
2016-07-08 11:45:00,61.31,61.38,61.3,61.36,11616.0,46.9288,46.9824,46.9212,46.9671,11616.0
2016-07-08 11:50:00,61.37,61.39,61.35,61.38,6589.0,46.9748,46.9901,46.9595,46.9824,6589.0
2016-07-08 11:55:00,61.38,61.43,61.36,61.38,11366.0,46.9824,47.0207,46.9671,46.9824,11366.0
2016-07-08 12:00:00,61.37,61.39,61.32,61.32,13764.0,46.9748,46.9901,46.9365,46.9365,13764.0
2016-07-08 12:05:00,61.32,61.35,61.3,61.31,12602.0,46.9365,46.9595,46.9212,46.9288,12602.0
2016-07-08 12:10:00,61.31,61.33,61.29,61.32,9780.0,46.9288,46.9442,46.9135,46.9365,9780.0
2016-07-08 12:15:00,61.33,61.33,61.29,61.32,8766.0,46.9442,46.9442,46.9135,46.9365,8766.0
2016-07-08 12:20:00,61.33,61.33,61.24,61.25,20545.0,46.9442,46.9442,46.8753,46.8829,20545.0
2016-07-08 12:25:00,61.25,61.27,61.21,61.22,10657.0,46.8829,46.8982,46.8523,46.86,10657.0
2016-07-08 12:30:00,61.22,61.23,61.18,61.2,17617.0,46.86,46.8676,46.8293,46.8447,17617.0
2016-07-08 12:35:00,61.21,61.22,61.17,61.2,10298.0,46.8523,46.86,46.8217,46.8447,10298.0
2016-07-08 12:40:00,61.21,61.23,61.2,61.2,11706.0,46.8523,46.8676,46.8447,46.8447,11706.0
2016-07-08 12:45:00,61.21,61.23,61.18,61.19,10865.0,46.8523,46.8676,46.8293,46.837,10865.0
2016-07-08 12:50:00,61.18,61.23,61.16,61.22,6900.0,46.8293,46.8676,46.814,46.86,6900.0
2016-07-08 12:55:00,61.22,61.22,61.19,61.2,5158.0,46.86,46.86,46.837,46.8447,5158.0
2016-07-08 13:00:00,61.2,61.29,61.2,61.28,12021.0,46.8447,46.9135,46.8447,46.9059,12021.0
2016-07-08 13:05:00,61.29,61.31,61.28,61.3,21019.0,46.9135,46.9288,46.9059,46.9212,21019.0
2016-07-08 13:10:00,61.3,61.3,61.27,61.29,6157.0,46.9212,46.9212,46.8982,46.9135,6157.0
2016-07-08 13:15:00,61.28,61.28,61.22,61.23,7941.0,46.9059,46.9059,46.86,46.8676,7941.0
2016-07-08 13:20:00,61.23,61.26,61.22,61.25,7405.0,46.8676,46.8906,46.86,46.8829,7405.0
2016-07-08 13:25:00,61.26,61.31,61.25,61.29,10096.0,46.8906,46.9288,46.8829,46.9135,10096.0
2016-07-08 13:30:00,61.3,61.32,61.28,61.28,10563.0,46.9212,46.9365,46.9059,46.9059,10563.0
2016-07-08 13:35:00,61.29,61.3,61.25,61.27,10098.0,46.9135,46.9212,46.8829,46.8982,10098.0
2016-07-08 13:40:00,61.28,61.3,61.24,61.24,12975.0,46.9059,46.9212,46.8753,46.8753,12975.0
2016-07-08 13:45:00,61.23,61.28,61.22,61.28,12086.0,46.8676,46.9059,46.86,46.9059,12086.0
2016-07-08 13:50:00,61.28,61.29,61.25,61.29,8546.0,46.9059,46.9135,46.8829,46.9135,8546.0
2016-07-08 13:55:00,61.29,61.33,61.28,61.33,15573.0,46.9135,46.9442,46.9059,46.9442,15573.0
2016-07-08 14:00:00,61.32,61.32,61.25,61.3,15863.0,46.9365,46.9365,46.8829,46.9212,15863.0
2016-07-08 14:05:00,61.29,61.33,61.29,61.31,15318.0,46.9135,46.9442,46.9135,46.9288,15318.0
2016-07-08 14:10:00,61.31,61.33,61.29,61.29,23449.0,46.9288,46.9442,46.9135,46.9135,23449.0
2016-07-08 14:15:00,61.29,61.4,61.29,61.4,84508.0,46.9135,46.9977,46.9135,46.9977,84508.0
2016-07-08 14:20:00,61.4,61.45,61.4,61.43,29730.0,46.9977,47.036,46.9977,47.0207,29730.0
2016-07-08 14:25:00,61.43,61.48,61.42,61.46,10781.0,47.0207,47.059,47.013,47.0437,10781.0
2016-07-08 14:30:00,61.46,61.47,61.43,61.47,25639.0,47.0437,47.0513,47.0207,47.0513,25639.0
2016-07-08 14:35:00,61.47,61.48,61.42,61.43,30067.0,47.0513,47.059,47.013,47.0207,30067.0
2016-07-08 14:40:00,61.42,61.45,61.4,61.41,25602.0,47.013,47.036,46.9977,47.0054,25602.0
2016-07-08 14:45:00,61.42,61.43,61.41,61.42,13867.0,47.013,47.0207,47.0054,47.013,13867.0
2016-07-08 14:50:00,61.41,61.43,61.39,61.43,20083.0,47.0054,47.0207,46.9901,47.0207,20083.0
2016-07-08 14:55:00,61.43,61.43,61.39,61.4,16684.0,47.0207,47.0207,46.9901,46.9977,16684.0
2016-07-08 15:00:00,61.4,61.42,61.39,61.41,34953.0,46.9977,47.013,46.9901,47.0054,34953.0
2016-07-08 15:05:00,61.41,61.42,61.38,61.42,29203.0,47.0054,47.013,46.9824,47.013,29203.0
2016-07-08 15:10:00,61.42,61.44,61.4,61.43,17530.0,47.013,47.0284,46.9977,47.0207,17530.0
2016-07-08 15:15:00,61.42,61.44,61.39,61.4,17590.0,47.013,47.0284,46.9901,46.9977,17590.0
2016-07-08 15:20:00,61.41,61.44,61.4,61.42,22482.0,47.0054,47.0284,46.9977,47.013,22482.0
2016-07-08 15:25:00,61.41,61.42,61.36,61.37,21295.0,47.0054,47.013,46.9671,46.9748,21295.0
2016-07-08 15:30:00,61.37,61.37,61.3,61.32,47197.0,46.9748,46.9748,46.9212,46.9365,47197.0
2016-07-08 15:35:00,61.32,61.37,61.31,61.34,34504.0,46.9365,46.9748,46.9288,46.9518,34504.0
2016-07-08 15:40:00,61.34,61.36,61.32,61.35,27010.0,46.9518,46.9671,46.9365,46.9595,27010.0
2016-07-08 15:45:00,61.34,61.35,61.3,61.34,39367.0,46.9518,46.9595,46.9212,46.9518,39367.0
2016-07-08 15:50:00,61.34,61.37,61.33,61.36,64605.0,46.9518,46.9748,46.9442,46.9671,64605.0
2016-07-08 15:55:00,61.36,61.41,61.33,61.34,150552.0,46.9671,47.0054,46.9442,46.9518,150552.0
2016-07-11 09:30:00,61.74,61.78,61.4,61.78,68370.0,47.258,47.2886,46.9977,47.2886,68370.0
2016-07-11 09:35:00,61.77,61.84,61.65,61.68,24249.0,47.2809,47.3345,47.1891,47.2121,24249.0
2016-07-11 09:40:00,61.71,61.81,61.71,61.78,36167.0,47.235,47.3116,47.235,47.2886,36167.0
2016-07-11 09:45:00,61.77,61.85,61.7,61.82,53819.0,47.2809,47.3422,47.2274,47.3192,53819.0
2016-07-11 09:50:00,61.82,61.82,61.66,61.7,38937.0,47.3192,47.3192,47.1968,47.2274,38937.0
2016-07-11 09:55:00,61.71,61.75,61.62,61.62,27003.0,47.235,47.2656,47.1661,47.1661,27003.0
2016-07-11 10:00:00,61.64,61.7,61.58,61.68,37358.0,47.1814,47.2274,47.1355,47.2121,37358.0
2016-07-11 10:05:00,61.68,61.74,61.64,61.73,33137.0,47.2121,47.258,47.1814,47.2503,33137.0
2016-07-11 10:10:00,61.73,61.76,61.69,61.75,34952.0,47.2503,47.2733,47.2197,47.2656,34952.0
2016-07-11 10:15:00,61.76,61.78,61.72,61.74,22023.0,47.2733,47.2886,47.2427,47.258,22023.0
2016-07-11 10:20:00,61.73,61.87,61.71,61.78,47003.0,47.2503,47.3575,47.235,47.2886,47003.0
2016-07-11 10:25:00,61.78,61.78,61.7,61.75,77416.0,47.2886,47.2886,47.2274,47.2656,77416.0
2016-07-11 10:30:00,61.75,61.79,61.72,61.75,20313.0,47.2656,47.2963,47.2427,47.2656,20313.0
2016-07-11 10:35:00,61.75,61.78,61.73,61.75,18797.0,47.2656,47.2886,47.2503,47.2656,18797.0
2016-07-11 10:40:00,61.75,61.75,61.67,61.71,15784.0,47.2656,47.2656,47.2044,47.235,15784.0
2016-07-11 10:45:00,61.71,61.78,61.7,61.77,13411.0,47.235,47.2886,47.2274,47.2809,13411.0
2016-07-11 10:50:00,61.77,61.78,61.7,61.7,14282.0,47.2809,47.2886,47.2274,47.2274,14282.0
2016-07-11 10:55:00,61.7,61.78,61.7,61.77,11570.0,47.2274,47.2886,47.2274,47.2809,11570.0
2016-07-11 11:00:00,61.76,61.78,61.75,61.78,10320.0,47.2733,47.2886,47.2656,47.2886,10320.0
2016-07-11 11:05:00,61.78,61.79,61.71,61.72,18785.0,47.2886,47.2963,47.235,47.2427,18785.0
2016-07-11 11:10:00,61.72,61.74,61.67,61.67,22737.0,47.2427,47.258,47.2044,47.2044,22737.0
2016-07-11 11:15:00,61.67,61.68,61.63,61.65,16692.0,47.2044,47.2121,47.1738,47.1891,16692.0
2016-07-11 11:20:00,61.65,61.65,61.61,61.61,15486.0,47.1891,47.1891,47.1585,47.1585,15486.0
2016-07-11 11:25:00,61.61,61.61,61.58,61.59,12802.0,47.1585,47.1585,47.1355,47.1432,12802.0
2016-07-11 11:30:00,61.6,61.64,61.59,61.63,18604.0,47.1508,47.1814,47.1432,47.1738,18604.0
2016-07-11 11:35:00,61.63,61.66,61.58,61.6,20331.0,47.1738,47.1968,47.1355,47.1508,20331.0
2016-07-11 11:40:00,61.6,61.63,61.55,61.56,13519.0,47.1508,47.1738,47.1126,47.1202,13519.0
2016-07-11 11:45:00,61.57,61.61,61.53,61.59,15593.0,47.1279,47.1585,47.0972,47.1432,15593.0
2016-07-11 11:50:00,61.6,61.61,61.58,61.59,20294.0,47.1508,47.1585,47.1355,47.1432,20294.0
2016-07-11 11:55:00,61.59,61.6,61.53,61.54,13961.0,47.1432,47.1508,47.0972,47.1049,13961.0
2016-07-11 12:00:00,61.54,61.56,61.53,61.54,32033.0,47.1049,47.1202,47.0972,47.1049,32033.0
2016-07-11 12:05:00,61.54,61.55,61.53,61.54,8436.0,47.1049,47.1126,47.0972,47.1049,8436.0
2016-07-11 12:10:00,61.54,61.54,61.49,61.5,7701.0,47.1049,47.1049,47.0666,47.0743,7701.0
2016-07-11 12:15:00,61.5,61.52,61.47,61.49,25282.0,47.0743,47.0896,47.0513,47.0666,25282.0
2016-07-11 12:20:00,61.49,61.5,61.47,61.48,4875.0,47.0666,47.0743,47.0513,47.059,4875.0
2016-07-11 12:25:00,61.48,61.48,61.45,61.46,9619.0,47.059,47.059,47.036,47.0437,9619.0
2016-07-11 12:30:00,61.45,61.51,61.45,61.49,14450.0,47.036,47.0819,47.036,47.0666,14450.0
2016-07-11 12:35:00,61.5,61.55,61.48,61.54,14423.0,47.0743,47.1126,47.059,47.1049,14423.0
2016-07-11 12:40:00,61.53,61.56,61.52,61.55,11765.0,47.0972,47.1202,47.0896,47.1126,11765.0
2016-07-11 12:45:00,61.54,61.56,61.52,61.52,11815.0,47.1049,47.1202,47.0896,47.0896,11815.0
2016-07-11 12:50:00,61.52,61.55,61.52,61.54,7114.0,47.0896,47.1126,47.0896,47.1049,7114.0
2016-07-11 12:55:00,61.53,61.54,61.52,61.52,6851.0,47.0972,47.1049,47.0896,47.0896,6851.0
2016-07-11 13:00:00,61.52,61.55,61.52,61.54,13095.0,47.0896,47.1126,47.0896,47.1049,13095.0
2016-07-11 13:05:00,61.54,61.54,61.52,61.53,4561.0,47.1049,47.1049,47.0896,47.0972,4561.0
2016-07-11 13:10:00,61.53,61.54,61.49,61.49,12389.0,47.0972,47.1049,47.0666,47.0666,12389.0
2016-07-11 13:15:00,61.49,61.5,61.47,61.47,8690.0,47.0666,47.0743,47.0513,47.0513,8690.0
2016-07-11 13:20:00,61.48,61.48,61.44,61.44,17912.0,47.059,47.059,47.0284,47.0284,17912.0
2016-07-11 13:25:00,61.44,61.46,61.43,61.43,11188.0,47.0284,47.0437,47.0207,47.0207,11188.0
2016-07-11 13:30:00,61.43,61.45,61.41,61.45,34949.0,47.0207,47.036,47.0054,47.036,34949.0
2016-07-11 13:35:00,61.45,61.48,61.45,61.46,11293.0,47.036,47.059,47.036,47.0437,11293.0
2016-07-11 13:40:00,61.46,61.46,61.42,61.43,12041.0,47.0437,47.0437,47.013,47.0207,12041.0
2016-07-11 13:45:00,61.42,61.46,61.41,61.45,16676.0,47.013,47.0437,47.0054,47.036,16676.0
2016-07-11 13:50:00,61.45,61.47,61.42,61.42,15535.0,47.036,47.0513,47.013,47.013,15535.0
2016-07-11 13:55:00,61.41,61.43,61.37,61.38,14873.0,47.0054,47.0207,46.9748,46.9824,14873.0
2016-07-11 14:00:00,61.38,61.39,61.36,61.38,16642.0,46.9824,46.9901,46.9671,46.9824,16642.0
2016-07-11 14:05:00,61.37,61.38,61.35,61.37,28885.0,46.9748,46.9824,46.9595,46.9748,28885.0
2016-07-11 14:10:00,61.38,61.38,61.33,61.34,34154.0,46.9824,46.9824,46.9442,46.9518,34154.0
2016-07-11 14:15:00,61.34,61.34,61.27,61.31,37353.0,46.9518,46.9518,46.8982,46.9288,37353.0
2016-07-11 14:20:00,61.31,61.36,61.3,61.35,17525.0,46.9288,46.9671,46.9212,46.9595,17525.0
2016-07-11 14:25:00,61.35,61.37,61.29,61.3,26253.0,46.9595,46.9748,46.9135,46.9212,26253.0
2016-07-11 14:30:00,61.3,61.32,61.29,61.32,19238.0,46.9212,46.9365,46.9135,46.9365,19238.0
2016-07-11 14:35:00,61.31,61.31,61.28,61.29,17873.0,46.9288,46.9288,46.9059,46.9135,17873.0
2016-07-11 14:40:00,61.29,61.3,61.28,61.29,16486.0,46.9135,46.9212,46.9059,46.9135,16486.0
2016-07-11 14:45:00,61.28,61.29,61.24,61.26,24605.0,46.9059,46.9135,46.8753,46.8906,24605.0
2016-07-11 14:50:00,61.26,61.26,61.23,61.25,16189.0,46.8906,46.8906,46.8676,46.8829,16189.0
2016-07-11 14:55:00,61.25,61.27,61.21,61.23,20207.0,46.8829,46.8982,46.8523,46.8676,20207.0
2016-07-11 15:00:00,61.23,61.26,61.22,61.26,31256.0,46.8676,46.8906,46.86,46.8906,31256.0
2016-07-11 15:05:00,61.26,61.36,61.25,61.36,39332.0,46.8906,46.9671,46.8829,46.9671,39332.0
2016-07-11 15:10:00,61.36,61.37,61.33,61.35,36102.0,46.9671,46.9748,46.9442,46.9595,36102.0
2016-07-11 15:15:00,61.35,61.35,61.32,61.33,30283.0,46.9595,46.9595,46.9365,46.9442,30283.0
2016-07-11 15:20:00,61.32,61.34,61.29,61.31,30981.0,46.9365,46.9518,46.9135,46.9288,30981.0
2016-07-11 15:25:00,61.31,61.31,61.28,61.3,15189.0,46.9288,46.9288,46.9059,46.9212,15189.0
2016-07-11 15:30:00,61.29,61.29,61.25,61.27,33289.0,46.9135,46.9135,46.8829,46.8982,33289.0
2016-07-11 15:35:00,61.27,61.37,61.26,61.37,33819.0,46.8982,46.9748,46.8906,46.9748,33819.0
2016-07-11 15:40:00,61.37,61.37,61.31,61.32,45714.0,46.9748,46.9748,46.9288,46.9365,45714.0
2016-07-11 15:45:00,61.32,61.33,61.27,61.28,50750.0,46.9365,46.9442,46.8982,46.9059,50750.0
2016-07-11 15:50:00,61.29,61.32,61.29,61.32,67086.0,46.9135,46.9365,46.9135,46.9365,67086.0
2016-07-11 15:55:00,61.32,61.32,61.21,61.24,163452.0,46.9365,46.9365,46.8523,46.8753,163452.0
2016-07-12 09:30:00,61.4,61.69,61.37,61.53,59091.0,46.9977,47.2197,46.9748,47.0972,59091.0
2016-07-12 09:35:00,61.48,61.51,61.4,61.48,35500.0,47.059,47.0819,46.9977,47.059,35500.0
2016-07-12 09:40:00,61.46,61.51,61.34,61.34,42852.0,47.0437,47.0819,46.9518,46.9518,42852.0
2016-07-12 09:45:00,61.33,61.33,61.13,61.15,76737.0,46.9442,46.9442,46.7911,46.8064,76737.0
2016-07-12 09:50:00,61.16,61.17,61.07,61.09,43711.0,46.814,46.8217,46.7451,46.7605,43711.0
2016-07-12 09:55:00,61.09,61.09,61.03,61.04,29876.0,46.7605,46.7605,46.7145,46.7222,29876.0
2016-07-12 10:00:00,61.04,61.07,60.98,61.0,61340.0,46.7222,46.7451,46.6763,46.6916,61340.0
2016-07-12 10:05:00,61.0,61.1,61.0,61.08,30010.0,46.6916,46.7681,46.6916,46.7528,30010.0
2016-07-12 10:10:00,61.08,61.12,61.06,61.09,22827.0,46.7528,46.7834,46.7375,46.7605,22827.0
2016-07-12 10:15:00,61.09,61.13,61.02,61.06,25543.0,46.7605,46.7911,46.7069,46.7375,25543.0
2016-07-12 10:20:00,61.06,61.12,61.05,61.07,19086.0,46.7375,46.7834,46.7298,46.7451,19086.0
2016-07-12 10:25:00,61.06,61.15,61.02,61.11,19693.0,46.7375,46.8064,46.7069,46.7758,19693.0
2016-07-12 10:30:00,61.12,61.15,61.1,61.1,15560.0,46.7834,46.8064,46.7681,46.7681,15560.0
2016-07-12 10:35:00,61.1,61.1,61.05,61.08,14907.0,46.7681,46.7681,46.7298,46.7528,14907.0
2016-07-12 10:40:00,61.08,61.11,61.02,61.05,20028.0,46.7528,46.7758,46.7069,46.7298,20028.0
2016-07-12 10:45:00,61.05,61.11,61.03,61.04,25218.0,46.7298,46.7758,46.7145,46.7222,25218.0
2016-07-12 10:50:00,61.04,61.1,61.03,61.04,12301.0,46.7222,46.7681,46.7145,46.7222,12301.0
2016-07-12 10:55:00,61.04,61.07,61.0,61.05,31209.0,46.7222,46.7451,46.6916,46.7298,31209.0
2016-07-12 11:00:00,61.04,61.11,61.03,61.1,23328.0,46.7222,46.7758,46.7145,46.7681,23328.0
2016-07-12 11:05:00,61.11,61.17,61.1,61.16,22315.0,46.7758,46.8217,46.7681,46.814,22315.0
2016-07-12 11:10:00,61.15,61.18,61.14,61.17,20594.0,46.8064,46.8293,46.7987,46.8217,20594.0
2016-07-12 11:15:00,61.17,61.17,61.11,61.12,19761.0,46.8217,46.8217,46.7758,46.7834,19761.0
2016-07-12 11:20:00,61.12,61.18,61.12,61.18,28774.0,46.7834,46.8293,46.7834,46.8293,28774.0
2016-07-12 11:25:00,61.18,61.18,61.15,61.18,29330.0,46.8293,46.8293,46.8064,46.8293,29330.0
2016-07-12 11:30:00,61.18,61.19,61.15,61.17,20009.0,46.8293,46.837,46.8064,46.8217,20009.0
2016-07-12 11:35:00,61.16,61.18,61.11,61.13,25323.0,46.814,46.8293,46.7758,46.7911,25323.0
2016-07-12 11:40:00,61.12,61.16,61.1,61.15,16556.0,46.7834,46.814,46.7681,46.8064,16556.0
2016-07-12 11:45:00,61.14,61.16,61.11,61.15,26110.0,46.7987,46.814,46.7758,46.8064,26110.0
2016-07-12 11:50:00,61.16,61.23,61.14,61.23,18711.0,46.814,46.8676,46.7987,46.8676,18711.0
2016-07-12 11:55:00,61.23,61.26,61.17,61.19,15763.0,46.8676,46.8906,46.8217,46.837,15763.0
2016-07-12 12:00:00,61.19,61.22,61.17,61.2,17295.0,46.837,46.86,46.8217,46.8447,17295.0
2016-07-12 12:05:00,61.2,61.23,61.18,61.2,16272.0,46.8447,46.8676,46.8293,46.8447,16272.0
2016-07-12 12:10:00,61.2,61.21,61.17,61.19,12429.0,46.8447,46.8523,46.8217,46.837,12429.0
2016-07-12 12:15:00,61.2,61.2,61.12,61.15,29880.0,46.8447,46.8447,46.7834,46.8064,29880.0
2016-07-12 12:20:00,61.16,61.16,61.11,61.13,10988.0,46.814,46.814,46.7758,46.7911,10988.0
2016-07-12 12:25:00,61.13,61.22,61.11,61.21,23286.0,46.7911,46.86,46.7758,46.8523,23286.0
2016-07-12 12:30:00,61.21,61.21,61.14,61.15,26276.0,46.8523,46.8523,46.7987,46.8064,26276.0
2016-07-12 12:35:00,61.14,61.16,61.11,61.14,14483.0,46.7987,46.814,46.7758,46.7987,14483.0
2016-07-12 12:40:00,61.14,61.15,61.09,61.09,16765.0,46.7987,46.8064,46.7605,46.7605,16765.0
2016-07-12 12:45:00,61.09,61.1,61.06,61.1,17059.0,46.7605,46.7681,46.7375,46.7681,17059.0
2016-07-12 12:50:00,61.09,61.1,61.06,61.09,13809.0,46.7605,46.7681,46.7375,46.7605,13809.0
2016-07-12 12:55:00,61.08,61.12,61.08,61.11,20191.0,46.7528,46.7834,46.7528,46.7758,20191.0
2016-07-12 13:00:00,61.12,61.16,61.09,61.09,26150.0,46.7834,46.814,46.7605,46.7605,26150.0
2016-07-12 13:05:00,61.09,61.12,61.06,61.07,30766.0,46.7605,46.7834,46.7375,46.7451,30766.0
2016-07-12 13:10:00,61.06,61.08,61.04,61.08,12699.0,46.7375,46.7528,46.7222,46.7528,12699.0
2016-07-12 13:15:00,61.08,61.11,61.07,61.1,13784.0,46.7528,46.7758,46.7451,46.7681,13784.0
2016-07-12 13:20:00,61.09,61.11,61.08,61.08,28101.0,46.7605,46.7758,46.7528,46.7528,28101.0
2016-07-12 13:25:00,61.09,61.11,61.08,61.1,12590.0,46.7605,46.7758,46.7528,46.7681,12590.0
2016-07-12 13:30:00,61.11,61.13,61.08,61.08,13194.0,46.7758,46.7911,46.7528,46.7528,13194.0
2016-07-12 13:35:00,61.09,61.13,61.08,61.13,12181.0,46.7605,46.7911,46.7528,46.7911,12181.0
2016-07-12 13:40:00,61.13,61.15,61.1,61.11,17464.0,46.7911,46.8064,46.7681,46.7758,17464.0
2016-07-12 13:45:00,61.11,61.11,61.06,61.08,18581.0,46.7758,46.7758,46.7375,46.7528,18581.0
2016-07-12 13:50:00,61.07,61.09,61.06,61.08,15781.0,46.7451,46.7605,46.7375,46.7528,15781.0
2016-07-12 13:55:00,61.09,61.1,61.03,61.05,21489.0,46.7605,46.7681,46.7145,46.7298,21489.0
2016-07-12 14:00:00,61.05,61.07,61.05,61.07,48111.0,46.7298,46.7451,46.7298,46.7451,48111.0
2016-07-12 14:05:00,61.07,61.11,61.05,61.09,26521.0,46.7451,46.7758,46.7298,46.7605,26521.0
2016-07-12 14:10:00,61.1,61.14,61.09,61.11,31489.0,46.7681,46.7987,46.7605,46.7758,31489.0
2016-07-12 14:15:00,61.12,61.16,61.11,61.14,43841.0,46.7834,46.814,46.7758,46.7987,43841.0
2016-07-12 14:20:00,61.14,61.16,61.09,61.1,19463.0,46.7987,46.814,46.7605,46.7681,19463.0
2016-07-12 14:25:00,61.1,61.13,61.09,61.12,17504.0,46.7681,46.7911,46.7605,46.7834,17504.0
2016-07-12 14:30:00,61.11,61.15,61.1,61.1,19098.0,46.7758,46.8064,46.7681,46.7681,19098.0
2016-07-12 14:35:00,61.1,61.15,61.08,61.13,23473.0,46.7681,46.8064,46.7528,46.7911,23473.0
2016-07-12 14:40:00,61.13,61.2,61.13,61.14,29868.0,46.7911,46.8447,46.7911,46.7987,29868.0
2016-07-12 14:45:00,61.14,61.14,61.08,61.09,31512.0,46.7987,46.7987,46.7528,46.7605,31512.0
2016-07-12 14:50:00,61.1,61.12,61.06,61.07,24026.0,46.7681,46.7834,46.7375,46.7451,24026.0
2016-07-12 14:55:00,61.08,61.08,61.02,61.03,24260.0,46.7528,46.7528,46.7069,46.7145,24260.0
2016-07-12 15:00:00,61.03,61.09,61.02,61.04,26735.0,46.7145,46.7605,46.7069,46.7222,26735.0
2016-07-12 15:05:00,61.03,61.05,61.01,61.04,30328.0,46.7145,46.7298,46.6992,46.7222,30328.0
2016-07-12 15:10:00,61.04,61.07,61.01,61.01,23675.0,46.7222,46.7451,46.6992,46.6992,23675.0
2016-07-12 15:15:00,61.02,61.03,60.98,60.98,21805.0,46.7069,46.7145,46.6763,46.6763,21805.0
2016-07-12 15:20:00,60.99,61.01,60.98,61.0,34693.0,46.6839,46.6992,46.6763,46.6916,34693.0
2016-07-12 15:25:00,60.99,61.0,60.97,61.0,28951.0,46.6839,46.6916,46.6686,46.6916,28951.0
2016-07-12 15:30:00,60.99,61.0,60.94,60.98,56256.0,46.6839,46.6916,46.6456,46.6763,56256.0
2016-07-12 15:35:00,60.98,61.01,60.97,60.98,44024.0,46.6763,46.6992,46.6686,46.6763,44024.0
2016-07-12 15:40:00,60.98,61.0,60.92,60.93,56371.0,46.6763,46.6916,46.6303,46.638,56371.0
2016-07-12 15:45:00,60.93,60.99,60.93,60.98,45494.0,46.638,46.6839,46.638,46.6763,45494.0
2016-07-12 15:50:00,60.98,61.0,60.95,60.98,90726.0,46.6763,46.6916,46.6533,46.6763,90726.0
2016-07-12 15:55:00,60.98,61.02,60.97,61.01,104999.0,46.6763,46.7069,46.6686,46.6992,104999.0
2016-07-13 09:30:00,61.16,61.19,60.98,61.15,38178.0,46.814,46.837,46.6763,46.8064,38178.0
2016-07-13 09:35:00,61.17,61.24,61.09,61.13,13717.0,46.8217,46.8753,46.7605,46.7911,13717.0
2016-07-13 09:40:00,61.17,61.3,61.16,61.22,17625.0,46.8217,46.9212,46.814,46.86,17625.0
2016-07-13 09:45:00,61.24,61.3,61.05,61.05,23041.0,46.8753,46.9212,46.7298,46.7298,23041.0
2016-07-13 09:50:00,61.04,61.11,61.03,61.07,22659.0,46.7222,46.7758,46.7145,46.7451,22659.0
2016-07-13 09:55:00,61.07,61.13,61.06,61.1,15056.0,46.7451,46.7911,46.7375,46.7681,15056.0
2016-07-13 10:00:00,61.09,61.24,61.07,61.24,19263.0,46.7605,46.8753,46.7451,46.8753,19263.0
2016-07-13 10:05:00,61.25,61.25,61.13,61.15,17346.0,46.8829,46.8829,46.7911,46.8064,17346.0
2016-07-13 10:10:00,61.15,61.22,61.15,61.16,6748.0,46.8064,46.86,46.8064,46.814,6748.0
2016-07-13 10:15:00,61.16,61.19,61.08,61.14,10811.0,46.814,46.837,46.7528,46.7987,10811.0
2016-07-13 10:20:00,61.14,61.23,61.14,61.19,9951.0,46.7987,46.8676,46.7987,46.837,9951.0
2016-07-13 10:25:00,61.18,61.21,61.16,61.21,6485.0,46.8293,46.8523,46.814,46.8523,6485.0
2016-07-13 10:30:00,61.21,61.26,61.16,61.23,19979.0,46.8523,46.8906,46.814,46.8676,19979.0
2016-07-13 10:35:00,61.23,61.26,61.2,61.23,8300.0,46.8676,46.8906,46.8447,46.8676,8300.0
2016-07-13 10:40:00,61.23,61.29,61.22,61.27,12213.0,46.8676,46.9135,46.86,46.8982,12213.0
2016-07-13 10:45:00,61.26,61.3,61.22,61.27,9693.0,46.8906,46.9212,46.86,46.8982,9693.0
2016-07-13 10:50:00,61.27,61.32,61.23,61.23,24625.0,46.8982,46.9365,46.8676,46.8676,24625.0
2016-07-13 10:55:00,61.21,61.25,61.2,61.22,8709.0,46.8523,46.8829,46.8447,46.86,8709.0
2016-07-13 11:00:00,61.21,61.23,61.17,61.21,12672.0,46.8523,46.8676,46.8217,46.8523,12672.0
2016-07-13 11:05:00,61.21,61.22,61.14,61.17,15604.0,46.8523,46.86,46.7987,46.8217,15604.0
2016-07-13 11:10:00,61.18,61.21,61.11,61.12,26507.0,46.8293,46.8523,46.7758,46.7834,26507.0
2016-07-13 11:15:00,61.11,61.13,61.07,61.08,19158.0,46.7758,46.7911,46.7451,46.7528,19158.0
2016-07-13 11:20:00,61.09,61.14,61.08,61.09,8262.0,46.7605,46.7987,46.7528,46.7605,8262.0
2016-07-13 11:25:00,61.09,61.13,61.08,61.1,28448.0,46.7605,46.7911,46.7528,46.7681,28448.0
2016-07-13 11:30:00,61.1,61.11,60.99,60.99,42879.0,46.7681,46.7758,46.6839,46.6839,42879.0
2016-07-13 11:35:00,60.98,61.01,60.97,60.98,8386.0,46.6763,46.6992,46.6686,46.6763,8386.0
2016-07-13 11:40:00,60.98,61.01,60.97,60.97,10928.0,46.6763,46.6992,46.6686,46.6686,10928.0
2016-07-13 11:45:00,60.98,61.0,60.94,60.95,9977.0,46.6763,46.6916,46.6456,46.6533,9977.0
2016-07-13 11:50:00,60.95,60.98,60.92,60.98,9037.0,46.6533,46.6763,46.6303,46.6763,9037.0
2016-07-13 11:55:00,60.97,60.97,60.93,60.97,7626.0,46.6686,46.6686,46.638,46.6686,7626.0
2016-07-13 12:00:00,60.97,61.0,60.93,60.99,21964.0,46.6686,46.6916,46.638,46.6839,21964.0
2016-07-13 12:05:00,60.99,61.05,60.99,61.04,5400.0,46.6839,46.7298,46.6839,46.7222,5400.0
2016-07-13 12:10:00,61.04,61.04,60.99,61.0,17014.0,46.7222,46.7222,46.6839,46.6916,17014.0
2016-07-13 12:15:00,61.0,61.04,60.99,61.02,13732.0,46.6916,46.7222,46.6839,46.7069,13732.0
2016-07-13 12:20:00,61.02,61.03,61.0,61.03,5806.0,46.7069,46.7145,46.6916,46.7145,5806.0
2016-07-13 12:25:00,61.02,61.02,60.96,60.96,9850.0,46.7069,46.7069,46.6609,46.6609,9850.0
2016-07-13 12:30:00,60.97,61.0,60.94,61.0,15732.0,46.6686,46.6916,46.6456,46.6916,15732.0
2016-07-13 12:35:00,61.0,61.0,60.96,60.98,18145.0,46.6916,46.6916,46.6609,46.6763,18145.0
2016-07-13 12:40:00,60.98,60.98,60.96,60.96,16766.0,46.6763,46.6763,46.6609,46.6609,16766.0
2016-07-13 12:45:00,60.97,60.97,60.92,60.94,8569.0,46.6686,46.6686,46.6303,46.6456,8569.0
2016-07-13 12:50:00,60.94,61.01,60.93,61.01,10956.0,46.6456,46.6992,46.638,46.6992,10956.0
2016-07-13 12:55:00,61.01,61.05,61.0,61.04,9018.0,46.6992,46.7298,46.6916,46.7222,9018.0
2016-07-13 13:00:00,61.05,61.09,61.04,61.05,12428.0,46.7298,46.7605,46.7222,46.7298,12428.0
2016-07-13 13:05:00,61.05,61.07,60.97,60.99,46825.0,46.7298,46.7451,46.6686,46.6839,46825.0
2016-07-13 13:10:00,60.99,61.0,60.98,61.0,10896.0,46.6839,46.6916,46.6763,46.6916,10896.0
2016-07-13 13:15:00,61.0,61.04,60.98,61.04,41897.0,46.6916,46.7222,46.6763,46.7222,41897.0
2016-07-13 13:20:00,61.03,61.06,61.01,61.02,8738.0,46.7145,46.7375,46.6992,46.7069,8738.0
2016-07-13 13:25:00,61.03,61.09,61.01,61.07,7951.0,46.7145,46.7605,46.6992,46.7451,7951.0
2016-07-13 13:30:00,61.07,61.1,61.05,61.09,9133.0,46.7451,46.7681,46.7298,46.7605,9133.0
2016-07-13 13:35:00,61.09,61.11,61.07,61.11,6946.0,46.7605,46.7758,46.7451,46.7758,6946.0
2016-07-13 13:40:00,61.12,61.16,61.1,61.15,11314.0,46.7834,46.814,46.7681,46.8064,11314.0
2016-07-13 13:45:00,61.15,61.19,61.12,61.19,5377.0,46.8064,46.837,46.7834,46.837,5377.0
2016-07-13 13:50:00,61.18,61.18,61.09,61.1,8539.0,46.8293,46.8293,46.7605,46.7681,8539.0
2016-07-13 13:55:00,61.11,61.14,61.08,61.12,4979.0,46.7758,46.7987,46.7528,46.7834,4979.0
2016-07-13 14:00:00,61.12,61.13,61.08,61.11,14896.0,46.7834,46.7911,46.7528,46.7758,14896.0
2016-07-13 14:05:00,61.11,61.19,61.11,61.19,13197.0,46.7758,46.837,46.7758,46.837,13197.0
2016-07-13 14:10:00,61.19,61.21,61.16,61.17,8183.0,46.837,46.8523,46.814,46.8217,8183.0
2016-07-13 14:15:00,61.16,61.17,61.13,61.15,16780.0,46.814,46.8217,46.7911,46.8064,16780.0
2016-07-13 14:20:00,61.15,61.16,61.11,61.14,7962.0,46.8064,46.814,46.7758,46.7987,7962.0
2016-07-13 14:25:00,61.14,61.18,61.14,61.18,16507.0,46.7987,46.8293,46.7987,46.8293,16507.0
2016-07-13 14:30:00,61.18,61.2,61.16,61.16,10324.0,46.8293,46.8447,46.814,46.814,10324.0
2016-07-13 14:35:00,61.17,61.21,61.16,61.19,16424.0,46.8217,46.8523,46.814,46.837,16424.0
2016-07-13 14:40:00,61.2,61.21,61.15,61.17,17770.0,46.8447,46.8523,46.8064,46.8217,17770.0
2016-07-13 14:45:00,61.18,61.21,61.16,61.19,5878.0,46.8293,46.8523,46.814,46.837,5878.0
2016-07-13 14:50:00,61.2,61.2,61.16,61.17,8712.0,46.8447,46.8447,46.814,46.8217,8712.0
2016-07-13 14:55:00,61.17,61.22,61.17,61.21,7238.0,46.8217,46.86,46.8217,46.8523,7238.0
2016-07-13 15:00:00,61.2,61.24,61.19,61.24,10575.0,46.8447,46.8753,46.837,46.8753,10575.0
2016-07-13 15:05:00,61.24,61.25,61.19,61.21,22439.0,46.8753,46.8829,46.837,46.8523,22439.0
2016-07-13 15:10:00,61.22,61.22,61.16,61.17,11806.0,46.86,46.86,46.814,46.8217,11806.0
2016-07-13 15:15:00,61.16,61.17,61.14,61.17,7065.0,46.814,46.8217,46.7987,46.8217,7065.0
2016-07-13 15:20:00,61.16,61.17,61.12,61.15,12955.0,46.814,46.8217,46.7834,46.8064,12955.0
2016-07-13 15:25:00,61.15,61.16,61.14,61.14,12846.0,46.8064,46.814,46.7987,46.7987,12846.0
2016-07-13 15:30:00,61.13,61.15,61.11,61.15,14986.0,46.7911,46.8064,46.7758,46.8064,14986.0
2016-07-13 15:35:00,61.15,61.16,61.13,61.14,15324.0,46.8064,46.814,46.7911,46.7987,15324.0
2016-07-13 15:40:00,61.13,61.15,61.11,61.13,16014.0,46.7911,46.8064,46.7758,46.7911,16014.0
2016-07-13 15:45:00,61.13,61.17,61.12,61.15,21286.0,46.7911,46.8217,46.7834,46.8064,21286.0
2016-07-13 15:50:00,61.14,61.15,61.12,61.14,35389.0,46.7987,46.8064,46.7834,46.7987,35389.0
2016-07-13 15:55:00,61.14,61.15,61.1,61.11,69588.0,46.7987,46.8064,46.7681,46.7758,69588.0
2016-07-14 09:30:00,61.5,61.5,60.92,61.41,34319.0,47.0743,47.0743,46.6303,47.0054,34319.0
2016-07-14 09:35:00,61.48,61.5,61.36,61.44,27185.0,47.059,47.0743,46.9671,47.0284,27185.0
2016-07-14 09:40:00,61.47,61.47,61.29,61.29,8460.0,47.0513,47.0513,46.9135,46.9135,8460.0
2016-07-14 09:45:00,61.3,61.32,61.25,61.28,15059.0,46.9212,46.9365,46.8829,46.9059,15059.0
2016-07-14 09:50:00,61.28,61.33,61.26,61.29,9172.0,46.9059,46.9442,46.8906,46.9135,9172.0
2016-07-14 09:55:00,61.31,61.36,61.29,61.32,16123.0,46.9288,46.9671,46.9135,46.9365,16123.0
2016-07-14 10:00:00,61.33,61.34,61.25,61.33,14860.0,46.9442,46.9518,46.8829,46.9442,14860.0
2016-07-14 10:05:00,61.33,61.37,61.32,61.34,11183.0,46.9442,46.9748,46.9365,46.9518,11183.0
2016-07-14 10:10:00,61.35,61.4,61.35,61.4,7900.0,46.9595,46.9977,46.9595,46.9977,7900.0
2016-07-14 10:15:00,61.4,61.42,61.31,61.31,10186.0,46.9977,47.013,46.9288,46.9288,10186.0
2016-07-14 10:20:00,61.31,61.42,61.31,61.39,11237.0,46.9288,47.013,46.9288,46.9901,11237.0
2016-07-14 10:25:00,61.39,61.43,61.34,61.34,8518.0,46.9901,47.0207,46.9518,46.9518,8518.0
2016-07-14 10:30:00,61.35,61.39,61.33,61.36,14044.0,46.9595,46.9901,46.9442,46.9671,14044.0
2016-07-14 10:35:00,61.34,61.4,61.33,61.33,9081.0,46.9518,46.9977,46.9442,46.9442,9081.0
2016-07-14 10:40:00,61.32,61.35,61.25,61.27,13477.0,46.9365,46.9595,46.8829,46.8982,13477.0
2016-07-14 10:45:00,61.27,61.28,61.18,61.19,10885.0,46.8982,46.9059,46.8293,46.837,10885.0
2016-07-14 10:50:00,61.19,61.23,61.18,61.22,7065.0,46.837,46.8676,46.8293,46.86,7065.0
2016-07-14 10:55:00,61.22,61.23,61.18,61.22,39058.0,46.86,46.8676,46.8293,46.86,39058.0
2016-07-14 11:00:00,61.21,61.28,61.21,61.27,25099.0,46.8523,46.9059,46.8523,46.8982,25099.0
2016-07-14 11:05:00,61.28,61.31,61.27,61.3,10106.0,46.9059,46.9288,46.8982,46.9212,10106.0
2016-07-14 11:10:00,61.3,61.33,61.29,61.31,8676.0,46.9212,46.9442,46.9135,46.9288,8676.0
2016-07-14 11:15:00,61.3,61.32,61.27,61.31,14084.0,46.9212,46.9365,46.8982,46.9288,14084.0
2016-07-14 11:20:00,61.31,61.33,61.29,61.3,11300.0,46.9288,46.9442,46.9135,46.9212,11300.0
2016-07-14 11:25:00,61.29,61.31,61.25,61.26,11063.0,46.9135,46.9288,46.8829,46.8906,11063.0
2016-07-14 11:30:00,61.25,61.25,61.19,61.21,7184.0,46.8829,46.8829,46.837,46.8523,7184.0
2016-07-14 11:35:00,61.21,61.21,61.11,61.12,16521.0,46.8523,46.8523,46.7758,46.7834,16521.0
2016-07-14 11:40:00,61.12,61.13,61.09,61.11,12514.0,46.7834,46.7911,46.7605,46.7758,12514.0
2016-07-14 11:45:00,61.11,61.17,61.1,61.12,33823.0,46.7758,46.8217,46.7681,46.7834,33823.0
2016-07-14 11:50:00,61.13,61.13,61.06,61.09,19821.0,46.7911,46.7911,46.7375,46.7605,19821.0
2016-07-14 11:55:00,61.08,61.11,61.05,61.11,12108.0,46.7528,46.7758,46.7298,46.7758,12108.0
2016-07-14 12:00:00,61.11,61.21,61.11,61.19,8489.0,46.7758,46.8523,46.7758,46.837,8489.0
2016-07-14 12:05:00,61.19,61.23,61.19,61.21,7696.0,46.837,46.8676,46.837,46.8523,7696.0
2016-07-14 12:10:00,61.21,61.22,61.19,61.19,6765.0,46.8523,46.86,46.837,46.837,6765.0
2016-07-14 12:15:00,61.19,61.21,61.15,61.16,8294.0,46.837,46.8523,46.8064,46.814,8294.0
2016-07-14 12:20:00,61.16,61.2,61.15,61.16,5613.0,46.814,46.8447,46.8064,46.814,5613.0
2016-07-14 12:25:00,61.14,61.16,61.12,61.15,12761.0,46.7987,46.814,46.7834,46.8064,12761.0
2016-07-14 12:30:00,61.16,61.22,61.15,61.22,8975.0,46.814,46.86,46.8064,46.86,8975.0
2016-07-14 12:35:00,61.21,61.24,61.19,61.21,5151.0,46.8523,46.8753,46.837,46.8523,5151.0
2016-07-14 12:40:00,61.23,61.28,61.22,61.27,15093.0,46.8676,46.9059,46.86,46.8982,15093.0
2016-07-14 12:45:00,61.26,61.27,61.19,61.21,19333.0,46.8906,46.8982,46.837,46.8523,19333.0
2016-07-14 12:50:00,61.21,61.25,61.21,61.23,10843.0,46.8523,46.8829,46.8523,46.8676,10843.0
2016-07-14 12:55:00,61.22,61.23,61.18,61.2,8971.0,46.86,46.8676,46.8293,46.8447,8971.0
2016-07-14 13:00:00,61.2,61.2,61.13,61.14,5904.0,46.8447,46.8447,46.7911,46.7987,5904.0
2016-07-14 13:05:00,61.14,61.16,61.11,61.11,7824.0,46.7987,46.814,46.7758,46.7758,7824.0
2016-07-14 13:10:00,61.12,61.12,61.05,61.06,13540.0,46.7834,46.7834,46.7298,46.7375,13540.0
2016-07-14 13:15:00,61.06,61.07,61.03,61.04,8400.0,46.7375,46.7451,46.7145,46.7222,8400.0
2016-07-14 13:20:00,61.04,61.06,61.01,61.01,15552.0,46.7222,46.7375,46.6992,46.6992,15552.0
2016-07-14 13:25:00,61.01,61.04,60.99,61.01,12466.0,46.6992,46.7222,46.6839,46.6992,12466.0
2016-07-14 13:30:00,61.01,61.07,60.99,61.07,26390.0,46.6992,46.7451,46.6839,46.7451,26390.0
2016-07-14 13:35:00,61.07,61.1,61.06,61.09,13841.0,46.7451,46.7681,46.7375,46.7605,13841.0
2016-07-14 13:40:00,61.08,61.1,61.06,61.09,6777.0,46.7528,46.7681,46.7375,46.7605,6777.0
2016-07-14 13:45:00,61.08,61.09,61.04,61.05,13739.0,46.7528,46.7605,46.7222,46.7298,13739.0
2016-07-14 13:50:00,61.05,61.06,61.02,61.02,4761.0,46.7298,46.7375,46.7069,46.7069,4761.0
2016-07-14 13:55:00,61.02,61.03,60.99,61.03,12065.0,46.7069,46.7145,46.6839,46.7145,12065.0
2016-07-14 14:00:00,61.02,61.05,61.0,61.03,20522.0,46.7069,46.7298,46.6916,46.7145,20522.0
2016-07-14 14:05:00,61.03,61.03,61.0,61.03,7000.0,46.7145,46.7145,46.6916,46.7145,7000.0
2016-07-14 14:10:00,61.04,61.11,61.03,61.11,14121.0,46.7222,46.7758,46.7145,46.7758,14121.0
2016-07-14 14:15:00,61.13,61.16,61.1,61.16,9553.0,46.7911,46.814,46.7681,46.814,9553.0
2016-07-14 14:20:00,61.17,61.17,61.13,61.15,10960.0,46.8217,46.8217,46.7911,46.8064,10960.0
2016-07-14 14:25:00,61.14,61.19,61.14,61.17,14798.0,46.7987,46.837,46.7987,46.8217,14798.0
2016-07-14 14:30:00,61.18,61.2,61.13,61.13,31579.0,46.8293,46.8447,46.7911,46.7911,31579.0
2016-07-14 14:35:00,61.13,61.19,61.13,61.19,17397.0,46.7911,46.837,46.7911,46.837,17397.0
2016-07-14 14:40:00,61.19,61.21,61.17,61.18,52707.0,46.837,46.8523,46.8217,46.8293,52707.0
2016-07-14 14:45:00,61.18,61.21,61.15,61.2,25822.0,46.8293,46.8523,46.8064,46.8447,25822.0
2016-07-14 14:50:00,61.21,61.22,61.18,61.19,14821.0,46.8523,46.86,46.8293,46.837,14821.0
2016-07-14 14:55:00,61.19,61.21,61.19,61.19,5426.0,46.837,46.8523,46.837,46.837,5426.0
2016-07-14 15:00:00,61.2,61.2,61.17,61.19,11647.0,46.8447,46.8447,46.8217,46.837,11647.0
2016-07-14 15:05:00,61.2,61.28,61.2,61.28,20966.0,46.8447,46.9059,46.8447,46.9059,20966.0
2016-07-14 15:10:00,61.28,61.29,61.25,61.27,7080.0,46.9059,46.9135,46.8829,46.8982,7080.0
2016-07-14 15:15:00,61.27,61.27,61.22,61.23,18924.0,46.8982,46.8982,46.86,46.8676,18924.0
2016-07-14 15:20:00,61.22,61.25,61.22,61.25,7655.0,46.86,46.8829,46.86,46.8829,7655.0
2016-07-14 15:25:00,61.25,61.28,61.24,61.27,12475.0,46.8829,46.9059,46.8753,46.8982,12475.0
2016-07-14 15:30:00,61.27,61.27,61.23,61.23,18390.0,46.8982,46.8982,46.8676,46.8676,18390.0
2016-07-14 15:35:00,61.23,61.25,61.18,61.19,16995.0,46.8676,46.8829,46.8293,46.837,16995.0
2016-07-14 15:40:00,61.2,61.2,61.1,61.11,22367.0,46.8447,46.8447,46.7681,46.7758,22367.0
2016-07-14 15:45:00,61.11,61.18,61.1,61.18,27802.0,46.7758,46.8293,46.7681,46.8293,27802.0
2016-07-14 15:50:00,61.18,61.2,61.13,61.14,55396.0,46.8293,46.8447,46.7911,46.7987,55396.0
2016-07-14 15:55:00,61.14,61.17,61.11,61.12,84773.0,46.7987,46.8217,46.7758,46.7834,84773.0
2016-07-15 09:30:00,61.38,61.41,61.12,61.33,161825.0,46.9824,47.0054,46.7834,46.9442,161825.0
2016-07-15 09:35:00,61.35,61.35,61.19,61.22,8725.0,46.9595,46.9595,46.837,46.86,8725.0
2016-07-15 09:40:00,61.24,61.26,61.15,61.18,10269.0,46.8753,46.8906,46.8064,46.8293,10269.0
2016-07-15 09:45:00,61.16,61.17,60.94,60.96,18699.0,46.814,46.8217,46.6456,46.6609,18699.0
2016-07-15 09:50:00,60.98,61.05,60.97,61.05,21391.0,46.6763,46.7298,46.6686,46.7298,21391.0
2016-07-15 09:55:00,61.05,61.12,61.04,61.12,18324.0,46.7298,46.7834,46.7222,46.7834,18324.0
2016-07-15 10:00:00,61.11,61.14,61.05,61.08,21165.0,46.7758,46.7987,46.7298,46.7528,21165.0
2016-07-15 10:05:00,61.07,61.11,61.06,61.09,7998.0,46.7451,46.7758,46.7375,46.7605,7998.0
2016-07-15 10:10:00,61.09,61.14,61.04,61.06,10225.0,46.7605,46.7987,46.7222,46.7375,10225.0
2016-07-15 10:15:00,61.07,61.07,61.01,61.04,10908.0,46.7451,46.7451,46.6992,46.7222,10908.0
2016-07-15 10:20:00,61.05,61.12,61.05,61.07,6807.0,46.7298,46.7834,46.7298,46.7451,6807.0
2016-07-15 10:25:00,61.09,61.12,61.05,61.07,6717.0,46.7605,46.7834,46.7298,46.7451,6717.0
2016-07-15 10:30:00,61.07,61.1,61.07,61.09,15642.0,46.7451,46.7681,46.7451,46.7605,15642.0
2016-07-15 10:35:00,61.1,61.11,61.09,61.1,6110.0,46.7681,46.7758,46.7605,46.7681,6110.0
2016-07-15 10:40:00,61.1,61.11,61.08,61.09,9403.0,46.7681,46.7758,46.7528,46.7605,9403.0
2016-07-15 10:45:00,61.09,61.09,61.04,61.04,7172.0,46.7605,46.7605,46.7222,46.7222,7172.0
2016-07-15 10:50:00,61.03,61.09,61.03,61.09,10322.0,46.7145,46.7605,46.7145,46.7605,10322.0
2016-07-15 10:55:00,61.09,61.14,61.08,61.13,12301.0,46.7605,46.7987,46.7528,46.7911,12301.0
2016-07-15 11:00:00,61.13,61.15,61.08,61.1,12126.0,46.7911,46.8064,46.7528,46.7681,12126.0
2016-07-15 11:05:00,61.09,61.11,61.07,61.1,11191.0,46.7605,46.7758,46.7451,46.7681,11191.0
2016-07-15 11:10:00,61.1,61.11,61.09,61.09,3197.0,46.7681,46.7758,46.7605,46.7605,3197.0
2016-07-15 11:15:00,61.1,61.1,61.01,61.02,8866.0,46.7681,46.7681,46.6992,46.7069,8866.0
2016-07-15 11:20:00,61.03,61.06,61.01,61.06,8799.0,46.7145,46.7375,46.6992,46.7375,8799.0
2016-07-15 11:25:00,61.05,61.05,61.01,61.02,10336.0,46.7298,46.7298,46.6992,46.7069,10336.0
2016-07-15 11:30:00,61.02,61.02,60.98,61.0,7156.0,46.7069,46.7069,46.6763,46.6916,7156.0
2016-07-15 11:35:00,60.99,61.0,60.96,60.96,3047.0,46.6839,46.6916,46.6609,46.6609,3047.0
2016-07-15 11:40:00,60.95,60.99,60.92,60.96,14382.0,46.6533,46.6839,46.6303,46.6609,14382.0
2016-07-15 11:45:00,60.95,60.98,60.93,60.96,7299.0,46.6533,46.6763,46.638,46.6609,7299.0
2016-07-15 11:50:00,60.95,60.96,60.92,60.96,19040.0,46.6533,46.6609,46.6303,46.6609,19040.0
2016-07-15 11:55:00,60.96,61.02,60.96,60.99,7438.0,46.6609,46.7069,46.6609,46.6839,7438.0
2016-07-15 12:00:00,60.99,61.01,60.97,61.0,5290.0,46.6839,46.6992,46.6686,46.6916,5290.0
2016-07-15 12:05:00,61.0,61.02,61.0,61.02,4723.0,46.6916,46.7069,46.6916,46.7069,4723.0
2016-07-15 12:10:00,61.01,61.02,60.99,61.01,6333.0,46.6992,46.7069,46.6839,46.6992,6333.0
2016-07-15 12:15:00,61.0,61.02,60.98,61.01,4267.0,46.6916,46.7069,46.6763,46.6992,4267.0
2016-07-15 12:20:00,61.01,61.01,60.96,61.0,11030.0,46.6992,46.6992,46.6609,46.6916,11030.0
2016-07-15 12:25:00,61.0,61.02,60.99,61.0,4691.0,46.6916,46.7069,46.6839,46.6916,4691.0
2016-07-15 12:30:00,60.99,60.99,60.91,60.92,6663.0,46.6839,46.6839,46.6227,46.6303,6663.0
2016-07-15 12:35:00,60.91,60.92,60.85,60.86,11041.0,46.6227,46.6303,46.5767,46.5844,11041.0
2016-07-15 12:40:00,60.85,60.89,60.83,60.89,7149.0,46.5767,46.6074,46.5614,46.6074,7149.0
2016-07-15 12:45:00,60.89,60.89,60.87,60.89,6606.0,46.6074,46.6074,46.5921,46.6074,6606.0
2016-07-15 12:50:00,60.89,60.91,60.88,60.91,9380.0,46.6074,46.6227,46.5997,46.6227,9380.0
2016-07-15 12:55:00,60.91,60.91,60.87,60.89,7646.0,46.6227,46.6227,46.5921,46.6074,7646.0
2016-07-15 13:00:00,60.89,60.91,60.87,60.91,13173.0,46.6074,46.6227,46.5921,46.6227,13173.0
2016-07-15 13:05:00,60.91,60.93,60.89,60.93,12481.0,46.6227,46.638,46.6074,46.638,12481.0
2016-07-15 13:10:00,60.93,60.99,60.93,60.98,14918.0,46.638,46.6839,46.638,46.6763,14918.0
2016-07-15 13:15:00,60.98,60.98,60.95,60.98,11804.0,46.6763,46.6763,46.6533,46.6763,11804.0
2016-07-15 13:20:00,60.98,61.0,60.95,60.98,26948.0,46.6763,46.6916,46.6533,46.6763,26948.0
2016-07-15 13:25:00,60.98,60.99,60.97,60.97,4200.0,46.6763,46.6839,46.6686,46.6686,4200.0
2016-07-15 13:30:00,60.96,60.97,60.92,60.97,17982.0,46.6609,46.6686,46.6303,46.6686,17982.0
2016-07-15 13:35:00,60.97,60.99,60.96,60.98,4760.0,46.6686,46.6839,46.6609,46.6763,4760.0
2016-07-15 13:40:00,60.98,60.98,60.94,60.97,33362.0,46.6763,46.6763,46.6456,46.6686,33362.0
2016-07-15 13:45:00,60.97,60.98,60.9,60.9,16870.0,46.6686,46.6763,46.615,46.615,16870.0
2016-07-15 13:50:00,60.91,60.94,60.89,60.91,32305.0,46.6227,46.6456,46.6074,46.6227,32305.0
2016-07-15 13:55:00,60.91,60.93,60.89,60.92,5672.0,46.6227,46.638,46.6074,46.6303,5672.0
2016-07-15 14:00:00,60.93,60.95,60.91,60.93,17618.0,46.638,46.6533,46.6227,46.638,17618.0
2016-07-15 14:05:00,60.92,60.93,60.89,60.9,9738.0,46.6303,46.638,46.6074,46.615,9738.0
2016-07-15 14:10:00,60.91,60.94,60.9,60.9,24022.0,46.6227,46.6456,46.615,46.615,24022.0
2016-07-15 14:15:00,60.9,60.91,60.88,60.91,4548.0,46.615,46.6227,46.5997,46.6227,4548.0
2016-07-15 14:20:00,60.9,60.9,60.82,60.85,37429.0,46.615,46.615,46.5538,46.5767,37429.0
2016-07-15 14:25:00,60.86,60.89,60.85,60.89,5506.0,46.5844,46.6074,46.5767,46.6074,5506.0
2016-07-15 14:30:00,60.89,60.92,60.88,60.92,8845.0,46.6074,46.6303,46.5997,46.6303,8845.0
2016-07-15 14:35:00,60.92,60.92,60.88,60.88,8570.0,46.6303,46.6303,46.5997,46.5997,8570.0
2016-07-15 14:40:00,60.88,60.9,60.88,60.89,4370.0,46.5997,46.615,46.5997,46.6074,4370.0
2016-07-15 14:45:00,60.89,60.92,60.89,60.91,9564.0,46.6074,46.6303,46.6074,46.6227,9564.0
2016-07-15 14:50:00,60.92,60.94,60.9,60.94,4654.0,46.6303,46.6456,46.615,46.6456,4654.0
2016-07-15 14:55:00,60.93,60.94,60.91,60.92,20013.0,46.638,46.6456,46.6227,46.6303,20013.0
2016-07-15 15:00:00,60.92,60.93,60.89,60.9,11527.0,46.6303,46.638,46.6074,46.615,11527.0
2016-07-15 15:05:00,60.9,60.91,60.89,60.91,10567.0,46.615,46.6227,46.6074,46.6227,10567.0
2016-07-15 15:10:00,60.91,60.92,60.89,60.9,10776.0,46.6227,46.6303,46.6074,46.615,10776.0
2016-07-15 15:15:00,60.9,60.91,60.88,60.89,15263.0,46.615,46.6227,46.5997,46.6074,15263.0
2016-07-15 15:20:00,60.88,60.98,60.88,60.98,12809.0,46.5997,46.6763,46.5997,46.6763,12809.0
2016-07-15 15:25:00,60.97,60.98,60.94,60.97,12204.0,46.6686,46.6763,46.6456,46.6686,12204.0
2016-07-15 15:30:00,60.98,61.01,60.97,61.0,15972.0,46.6763,46.6992,46.6686,46.6916,15972.0
2016-07-15 15:35:00,61.0,61.0,60.97,60.98,18191.0,46.6916,46.6916,46.6686,46.6763,18191.0
2016-07-15 15:40:00,60.98,60.98,60.92,60.92,18659.0,46.6763,46.6763,46.6303,46.6303,18659.0
2016-07-15 15:45:00,60.92,60.94,60.89,60.89,18850.0,46.6303,46.6456,46.6074,46.6074,18850.0
2016-07-15 15:50:00,60.9,60.93,60.88,60.89,32627.0,46.615,46.638,46.5997,46.6074,32627.0
2016-07-15 15:55:00,60.89,60.93,60.89,60.92,69302.0,46.6074,46.638,46.6074,46.6303,69302.0
2016-07-18 09:30:00,60.79,61.12,60.79,60.94,28040.0,46.5308,46.7834,46.5308,46.6456,28040.0
2016-07-18 09:35:00,60.95,61.07,60.94,61.01,9400.0,46.6533,46.7451,46.6456,46.6992,9400.0
2016-07-18 09:40:00,61.01,61.05,60.98,61.0,3462.0,46.6992,46.7298,46.6763,46.6916,3462.0
2016-07-18 09:45:00,60.99,61.0,60.94,60.96,13136.0,46.6839,46.6916,46.6456,46.6609,13136.0
2016-07-18 09:50:00,60.95,60.95,60.88,60.9,7045.0,46.6533,46.6533,46.5997,46.615,7045.0
2016-07-18 09:55:00,60.88,60.95,60.88,60.95,10127.0,46.5997,46.6533,46.5997,46.6533,10127.0
2016-07-18 10:00:00,60.94,61.06,60.94,61.03,10132.0,46.6456,46.7375,46.6456,46.7145,10132.0
2016-07-18 10:05:00,61.03,61.06,61.03,61.04,6421.0,46.7145,46.7375,46.7145,46.7222,6421.0
2016-07-18 10:10:00,61.04,61.06,60.95,60.95,9401.0,46.7222,46.7375,46.6533,46.6533,9401.0
2016-07-18 10:15:00,60.96,61.01,60.95,61.0,7899.0,46.6609,46.6992,46.6533,46.6916,7899.0
2016-07-18 10:20:00,61.01,61.02,60.97,60.98,4340.0,46.6992,46.7069,46.6686,46.6763,4340.0
2016-07-18 10:25:00,60.96,61.02,60.96,60.98,7567.0,46.6609,46.7069,46.6609,46.6763,7567.0
2016-07-18 10:30:00,60.97,61.05,60.97,61.03,12382.0,46.6686,46.7298,46.6686,46.7145,12382.0
2016-07-18 10:35:00,61.02,61.09,61.02,61.08,4816.0,46.7069,46.7605,46.7069,46.7528,4816.0
2016-07-18 10:40:00,61.08,61.13,61.07,61.13,4514.0,46.7528,46.7911,46.7451,46.7911,4514.0
2016-07-18 10:45:00,61.13,61.13,61.07,61.09,16841.0,46.7911,46.7911,46.7451,46.7605,16841.0
2016-07-18 10:50:00,61.08,61.1,61.02,61.02,12784.0,46.7528,46.7681,46.7069,46.7069,12784.0
2016-07-18 10:55:00,61.02,61.04,61.0,61.03,3007.0,46.7069,46.7222,46.6916,46.7145,3007.0
2016-07-18 11:00:00,61.03,61.06,61.02,61.06,6771.0,46.7145,46.7375,46.7069,46.7375,6771.0
2016-07-18 11:05:00,61.07,61.08,61.04,61.08,3627.0,46.7451,46.7528,46.7222,46.7528,3627.0
2016-07-18 11:10:00,61.08,61.11,61.05,61.06,18320.0,46.7528,46.7758,46.7298,46.7375,18320.0
2016-07-18 11:15:00,61.06,61.08,61.03,61.05,19642.0,46.7375,46.7528,46.7145,46.7298,19642.0
2016-07-18 11:20:00,61.04,61.05,61.01,61.02,6181.0,46.7222,46.7298,46.6992,46.7069,6181.0
2016-07-18 11:25:00,61.01,61.03,60.96,60.96,6100.0,46.6992,46.7145,46.6609,46.6609,6100.0
2016-07-18 11:30:00,60.97,60.97,60.85,60.87,20971.0,46.6686,46.6686,46.5767,46.5921,20971.0
2016-07-18 11:35:00,60.87,60.92,60.87,60.91,10720.0,46.5921,46.6303,46.5921,46.6227,10720.0
2016-07-18 11:40:00,60.9,60.9,60.87,60.88,8794.0,46.615,46.615,46.5921,46.5997,8794.0
2016-07-18 11:45:00,60.88,60.9,60.84,60.84,8500.0,46.5997,46.615,46.5691,46.5691,8500.0
2016-07-18 11:50:00,60.84,60.88,60.79,60.79,11901.0,46.5691,46.5997,46.5308,46.5308,11901.0
2016-07-18 11:55:00,60.8,60.81,60.77,60.78,19304.0,46.5385,46.5461,46.5155,46.5232,19304.0
2016-07-18 12:00:00,60.77,60.81,60.77,60.81,21405.0,46.5155,46.5461,46.5155,46.5461,21405.0
2016-07-18 12:05:00,60.81,60.81,60.77,60.78,16759.0,46.5461,46.5461,46.5155,46.5232,16759.0
2016-07-18 12:10:00,60.78,60.8,60.76,60.79,12048.0,46.5232,46.5385,46.5079,46.5308,12048.0
2016-07-18 12:15:00,60.79,60.81,60.75,60.76,15860.0,46.5308,46.5461,46.5002,46.5079,15860.0
2016-07-18 12:20:00,60.76,60.78,60.75,60.77,15058.0,46.5079,46.5232,46.5002,46.5155,15058.0
2016-07-18 12:25:00,60.76,60.78,60.75,60.77,9052.0,46.5079,46.5232,46.5002,46.5155,9052.0
2016-07-18 12:30:00,60.76,60.77,60.73,60.76,7476.0,46.5079,46.5155,46.4849,46.5079,7476.0
2016-07-18 12:35:00,60.76,60.77,60.69,60.71,20624.0,46.5079,46.5155,46.4543,46.4696,20624.0
2016-07-18 12:40:00,60.72,60.75,60.7,60.75,38853.0,46.4772,46.5002,46.4619,46.5002,38853.0
2016-07-18 12:45:00,60.75,60.77,60.74,60.77,9078.0,46.5002,46.5155,46.4926,46.5155,9078.0
2016-07-18 12:50:00,60.77,60.78,60.74,60.77,15305.0,46.5155,46.5232,46.4926,46.5155,15305.0
2016-07-18 12:55:00,60.76,60.8,60.76,60.79,13167.0,46.5079,46.5385,46.5079,46.5308,13167.0
2016-07-18 13:00:00,60.8,60.8,60.77,60.8,3995.0,46.5385,46.5385,46.5155,46.5385,3995.0
2016-07-18 13:05:00,60.8,60.82,60.73,60.73,18397.0,46.5385,46.5538,46.4849,46.4849,18397.0
2016-07-18 13:10:00,60.73,60.73,60.65,60.65,12345.0,46.4849,46.4849,46.4237,46.4237,12345.0
2016-07-18 13:15:00,60.65,60.67,60.64,60.67,21857.0,46.4237,46.439,46.416,46.439,21857.0
2016-07-18 13:20:00,60.68,60.71,60.67,60.69,15649.0,46.4466,46.4696,46.439,46.4543,15649.0
2016-07-18 13:25:00,60.7,60.7,60.69,60.7,39509.0,46.4619,46.4619,46.4543,46.4619,39509.0
2016-07-18 13:30:00,60.7,60.74,60.69,60.74,11728.0,46.4619,46.4926,46.4543,46.4926,11728.0
2016-07-18 13:35:00,60.74,60.78,60.73,60.77,23912.0,46.4926,46.5232,46.4849,46.5155,23912.0
2016-07-18 13:40:00,60.78,60.79,60.75,60.77,8189.0,46.5232,46.5308,46.5002,46.5155,8189.0
2016-07-18 13:45:00,60.77,60.8,60.76,60.79,25475.0,46.5155,46.5385,46.5079,46.5308,25475.0
2016-07-18 13:50:00,60.79,60.79,60.74,60.75,22105.0,46.5308,46.5308,46.4926,46.5002,22105.0
2016-07-18 13:55:00,60.75,60.78,60.74,60.78,7440.0,46.5002,46.5232,46.4926,46.5232,7440.0
2016-07-18 14:00:00,60.78,60.78,60.77,60.77,9254.0,46.5232,46.5232,46.5155,46.5155,9254.0
2016-07-18 14:05:00,60.77,60.81,60.77,60.78,13896.0,46.5155,46.5461,46.5155,46.5232,13896.0
2016-07-18 14:10:00,60.79,60.82,60.78,60.78,13454.0,46.5308,46.5538,46.5232,46.5232,13454.0
2016-07-18 14:15:00,60.78,60.78,60.73,60.74,13960.0,46.5232,46.5232,46.4849,46.4926,13960.0
2016-07-18 14:20:00,60.75,60.78,60.74,60.75,13984.0,46.5002,46.5232,46.4926,46.5002,13984.0
2016-07-18 14:25:00,60.76,60.78,60.74,60.77,14271.0,46.5079,46.5232,46.4926,46.5155,14271.0
2016-07-18 14:30:00,60.76,60.76,60.73,60.73,12010.0,46.5079,46.5079,46.4849,46.4849,12010.0
2016-07-18 14:35:00,60.73,60.77,60.73,60.77,34339.0,46.4849,46.5155,46.4849,46.5155,34339.0
2016-07-18 14:40:00,60.77,60.78,60.74,60.74,10732.0,46.5155,46.5232,46.4926,46.4926,10732.0
2016-07-18 14:45:00,60.75,60.76,60.73,60.73,18421.0,46.5002,46.5079,46.4849,46.4849,18421.0
2016-07-18 14:50:00,60.73,60.75,60.71,60.75,43208.0,46.4849,46.5002,46.4696,46.5002,43208.0
2016-07-18 14:55:00,60.75,60.76,60.74,60.75,12472.0,46.5002,46.5079,46.4926,46.5002,12472.0
2016-07-18 15:00:00,60.76,60.77,60.71,60.73,25886.0,46.5079,46.5155,46.4696,46.4849,25886.0
2016-07-18 15:05:00,60.73,60.74,60.7,60.72,14987.0,46.4849,46.4926,46.4619,46.4772,14987.0
2016-07-18 15:10:00,60.72,60.73,60.71,60.72,12033.0,46.4772,46.4849,46.4696,46.4772,12033.0
2016-07-18 15:15:00,60.72,60.75,60.71,60.73,23488.0,46.4772,46.5002,46.4696,46.4849,23488.0
2016-07-18 15:20:00,60.74,60.74,60.69,60.69,18204.0,46.4926,46.4926,46.4543,46.4543,18204.0
2016-07-18 15:25:00,60.7,60.71,60.68,60.69,22942.0,46.4619,46.4696,46.4466,46.4543,22942.0
2016-07-18 15:30:00,60.7,60.73,60.69,60.73,21786.0,46.4619,46.4849,46.4543,46.4849,21786.0
2016-07-18 15:35:00,60.73,60.73,60.7,60.7,21554.0,46.4849,46.4849,46.4619,46.4619,21554.0
2016-07-18 15:40:00,60.7,60.72,60.7,60.72,28526.0,46.4619,46.4772,46.4619,46.4772,28526.0
2016-07-18 15:45:00,60.72,60.73,60.71,60.72,32986.0,46.4772,46.4849,46.4696,46.4772,32986.0
2016-07-18 15:50:00,60.73,60.75,60.71,60.75,57388.0,46.4849,46.5002,46.4696,46.5002,57388.0
2016-07-18 15:55:00,60.74,60.76,60.71,60.76,104519.0,46.4926,46.5079,46.4696,46.5079,104519.0
2016-07-19 09:30:00,60.8,61.0,60.77,60.77,33247.0,46.5385,46.6916,46.5155,46.5155,33247.0
2016-07-19 09:35:00,60.8,60.96,60.78,60.84,7367.0,46.5385,46.6609,46.5232,46.5691,7367.0
2016-07-19 09:40:00,60.82,60.82,60.72,60.74,13975.0,46.5538,46.5538,46.4772,46.4926,13975.0
2016-07-19 09:45:00,60.72,60.72,60.59,60.63,15264.0,46.4772,46.4772,46.3777,46.4084,15264.0
2016-07-19 09:50:00,60.6,60.65,60.57,60.61,22800.0,46.3854,46.4237,46.3624,46.393,22800.0
2016-07-19 09:55:00,60.62,60.63,60.5,60.54,35578.0,46.4007,46.4084,46.3088,46.3395,35578.0
2016-07-19 10:00:00,60.54,60.63,60.53,60.62,18848.0,46.3395,46.4084,46.3318,46.4007,18848.0
2016-07-19 10:05:00,60.62,60.66,60.61,60.66,12816.0,46.4007,46.4313,46.393,46.4313,12816.0
2016-07-19 10:10:00,60.67,60.7,60.62,60.64,20499.0,46.439,46.4619,46.4007,46.416,20499.0
2016-07-19 10:15:00,60.65,60.73,60.65,60.7,13840.0,46.4237,46.4849,46.4237,46.4619,13840.0
2016-07-19 10:20:00,60.69,60.8,60.68,60.78,9384.0,46.4543,46.5385,46.4466,46.5232,9384.0
2016-07-19 10:25:00,60.78,60.79,60.75,60.76,5771.0,46.5232,46.5308,46.5002,46.5079,5771.0
2016-07-19 10:30:00,60.77,60.8,60.76,60.76,11734.0,46.5155,46.5385,46.5079,46.5079,11734.0
2016-07-19 10:35:00,60.76,60.76,60.68,60.7,9774.0,46.5079,46.5079,46.4466,46.4619,9774.0
2016-07-19 10:40:00,60.71,60.74,60.68,60.7,10734.0,46.4696,46.4926,46.4466,46.4619,10734.0
2016-07-19 10:45:00,60.7,60.73,60.68,60.71,15290.0,46.4619,46.4849,46.4466,46.4696,15290.0
2016-07-19 10:50:00,60.71,60.73,60.66,60.67,13674.0,46.4696,46.4849,46.4313,46.439,13674.0
2016-07-19 10:55:00,60.67,60.72,60.67,60.68,12996.0,46.439,46.4772,46.439,46.4466,12996.0
2016-07-19 11:00:00,60.68,60.72,60.67,60.71,13668.0,46.4466,46.4772,46.439,46.4696,13668.0
2016-07-19 11:05:00,60.72,60.74,60.7,60.7,11378.0,46.4772,46.4926,46.4619,46.4619,11378.0
2016-07-19 11:10:00,60.7,60.7,60.66,60.67,7093.0,46.4619,46.4619,46.4313,46.439,7093.0
2016-07-19 11:15:00,60.67,60.68,60.64,60.65,10404.0,46.439,46.4466,46.416,46.4237,10404.0
2016-07-19 11:20:00,60.64,60.64,60.61,60.61,14160.0,46.416,46.416,46.393,46.393,14160.0
2016-07-19 11:25:00,60.61,60.62,60.56,60.59,13983.0,46.393,46.4007,46.3548,46.3777,13983.0
2016-07-19 11:30:00,60.59,60.65,60.58,60.64,11780.0,46.3777,46.4237,46.3701,46.416,11780.0
2016-07-19 11:35:00,60.63,60.63,60.58,60.58,5679.0,46.4084,46.4084,46.3701,46.3701,5679.0
2016-07-19 11:40:00,60.58,60.6,60.57,60.57,10825.0,46.3701,46.3854,46.3624,46.3624,10825.0
2016-07-19 11:45:00,60.55,60.56,60.48,60.56,14953.0,46.3471,46.3548,46.2935,46.3548,14953.0
2016-07-19 11:50:00,60.57,60.61,60.56,60.6,27384.0,46.3624,46.393,46.3548,46.3854,27384.0
2016-07-19 11:55:00,60.59,60.59,60.56,60.56,9823.0,46.3777,46.3777,46.3548,46.3548,9823.0
2016-07-19 12:00:00,60.56,60.62,60.54,60.62,13836.0,46.3548,46.4007,46.3395,46.4007,13836.0
2016-07-19 12:05:00,60.62,60.65,60.6,60.62,10677.0,46.4007,46.4237,46.3854,46.4007,10677.0
2016-07-19 12:10:00,60.63,60.68,60.62,60.67,18855.0,46.4084,46.4466,46.4007,46.439,18855.0
2016-07-19 12:15:00,60.67,60.68,60.66,60.66,5368.0,46.439,46.4466,46.4313,46.4313,5368.0
2016-07-19 12:20:00,60.67,60.68,60.66,60.67,5063.0,46.439,46.4466,46.4313,46.439,5063.0
2016-07-19 12:25:00,60.66,60.67,60.64,60.64,8907.0,46.4313,46.439,46.416,46.416,8907.0
2016-07-19 12:30:00,60.63,60.64,60.61,60.62,12604.0,46.4084,46.416,46.393,46.4007,12604.0
2016-07-19 12:35:00,60.63,60.65,60.61,60.63,12104.0,46.4084,46.4237,46.393,46.4084,12104.0
2016-07-19 12:40:00,60.64,60.65,60.64,60.64,4888.0,46.416,46.4237,46.416,46.416,4888.0
2016-07-19 12:45:00,60.65,60.67,60.64,60.66,6400.0,46.4237,46.439,46.416,46.4313,6400.0
2016-07-19 12:50:00,60.67,60.7,60.67,60.7,8076.0,46.439,46.4619,46.439,46.4619,8076.0
2016-07-19 12:55:00,60.69,60.69,60.65,60.66,5754.0,46.4543,46.4543,46.4237,46.4313,5754.0
2016-07-19 13:00:00,60.66,60.66,60.64,60.65,8757.0,46.4313,46.4313,46.416,46.4237,8757.0
2016-07-19 13:05:00,60.65,60.71,60.65,60.68,13830.0,46.4237,46.4696,46.4237,46.4466,13830.0
2016-07-19 13:10:00,60.69,60.69,60.63,60.63,7808.0,46.4543,46.4543,46.4084,46.4084,7808.0
2016-07-19 13:15:00,60.62,60.64,60.59,60.63,9619.0,46.4007,46.416,46.3777,46.4084,9619.0
2016-07-19 13:20:00,60.63,60.67,60.62,60.66,9111.0,46.4084,46.439,46.4007,46.4313,9111.0
2016-07-19 13:25:00,60.66,60.68,60.64,60.65,12784.0,46.4313,46.4466,46.416,46.4237,12784.0
2016-07-19 13:30:00,60.64,60.69,60.64,60.67,11719.0,46.416,46.4543,46.416,46.439,11719.0
2016-07-19 13:35:00,60.67,60.69,60.66,60.69,11409.0,46.439,46.4543,46.4313,46.4543,11409.0
2016-07-19 13:40:00,60.69,60.71,60.67,60.69,8437.0,46.4543,46.4696,46.439,46.4543,8437.0
2016-07-19 13:45:00,60.69,60.69,60.64,60.66,11999.0,46.4543,46.4543,46.416,46.4313,11999.0
2016-07-19 13:50:00,60.66,60.67,60.66,60.67,4600.0,46.4313,46.439,46.4313,46.439,4600.0
2016-07-19 13:55:00,60.67,60.67,60.61,60.65,14262.0,46.439,46.439,46.393,46.4237,14262.0
2016-07-19 14:00:00,60.66,60.68,60.65,60.68,10606.0,46.4313,46.4466,46.4237,46.4466,10606.0
2016-07-19 14:05:00,60.68,60.72,60.68,60.71,19814.0,46.4466,46.4772,46.4466,46.4696,19814.0
2016-07-19 14:10:00,60.71,60.73,60.71,60.72,14364.0,46.4696,46.4849,46.4696,46.4772,14364.0
2016-07-19 14:15:00,60.72,60.76,60.72,60.75,11816.0,46.4772,46.5079,46.4772,46.5002,11816.0
2016-07-19 14:20:00,60.76,60.77,60.75,60.76,5708.0,46.5079,46.5155,46.5002,46.5079,5708.0
2016-07-19 14:25:00,60.75,60.75,60.72,60.72,9602.0,46.5002,46.5002,46.4772,46.4772,9602.0
2016-07-19 14:30:00,60.72,60.73,60.71,60.72,18975.0,46.4772,46.4849,46.4696,46.4772,18975.0
2016-07-19 14:35:00,60.71,60.72,60.69,60.71,23673.0,46.4696,46.4772,46.4543,46.4696,23673.0
2016-07-19 14:40:00,60.71,60.73,60.7,60.72,26453.0,46.4696,46.4849,46.4619,46.4772,26453.0
2016-07-19 14:45:00,60.72,60.73,60.7,60.73,10599.0,46.4772,46.4849,46.4619,46.4849,10599.0
2016-07-19 14:50:00,60.73,60.73,60.7,60.7,6975.0,46.4849,46.4849,46.4619,46.4619,6975.0
2016-07-19 14:55:00,60.71,60.71,60.68,60.68,14627.0,46.4696,46.4696,46.4466,46.4466,14627.0
2016-07-19 15:00:00,60.69,60.7,60.68,60.69,15370.0,46.4543,46.4619,46.4466,46.4543,15370.0
2016-07-19 15:05:00,60.69,60.7,60.68,60.7,13438.0,46.4543,46.4619,46.4466,46.4619,13438.0
2016-07-19 15:10:00,60.69,60.7,60.68,60.69,14264.0,46.4543,46.4619,46.4466,46.4543,14264.0
2016-07-19 15:15:00,60.68,60.72,60.68,60.72,20462.0,46.4466,46.4772,46.4466,46.4772,20462.0
2016-07-19 15:20:00,60.72,60.73,60.71,60.72,12098.0,46.4772,46.4849,46.4696,46.4772,12098.0
2016-07-19 15:25:00,60.72,60.73,60.71,60.72,23564.0,46.4772,46.4849,46.4696,46.4772,23564.0
2016-07-19 15:30:00,60.72,60.72,60.7,60.7,15049.0,46.4772,46.4772,46.4619,46.4619,15049.0
2016-07-19 15:35:00,60.71,60.71,60.68,60.69,19571.0,46.4696,46.4696,46.4466,46.4543,19571.0
2016-07-19 15:40:00,60.7,60.72,60.68,60.68,24999.0,46.4619,46.4772,46.4466,46.4466,24999.0
2016-07-19 15:45:00,60.69,60.7,60.68,60.69,23003.0,46.4543,46.4619,46.4466,46.4543,23003.0
2016-07-19 15:50:00,60.69,60.71,60.68,60.69,37332.0,46.4543,46.4696,46.4466,46.4543,37332.0
2016-07-19 15:55:00,60.69,60.7,60.67,60.7,103860.0,46.4543,46.4619,46.439,46.4619,103860.0
2016-07-20 09:30:00,60.62,60.72,60.55,60.64,46594.0,46.4007,46.4772,46.3471,46.416,46594.0
2016-07-20 09:35:00,60.61,60.72,60.59,60.64,20589.0,46.393,46.4772,46.3777,46.416,20589.0
2016-07-20 09:40:00,60.66,60.72,60.64,60.68,43189.0,46.4313,46.4772,46.416,46.4466,43189.0
2016-07-20 09:45:00,60.69,60.69,60.62,60.64,37586.0,46.4543,46.4543,46.4007,46.416,37586.0
2016-07-20 09:50:00,60.66,60.66,60.56,60.59,28668.0,46.4313,46.4313,46.3548,46.3777,28668.0
2016-07-20 09:55:00,60.59,60.63,60.56,60.61,30374.0,46.3777,46.4084,46.3548,46.393,30374.0
2016-07-20 10:00:00,60.6,60.64,60.57,60.63,28919.0,46.3854,46.416,46.3624,46.4084,28919.0
2016-07-20 10:05:00,60.62,60.63,60.56,60.61,16145.0,46.4007,46.4084,46.3548,46.393,16145.0
2016-07-20 10:10:00,60.61,60.65,60.6,60.64,19796.0,46.393,46.4237,46.3854,46.416,19796.0
2016-07-20 10:15:00,60.65,60.71,60.65,60.69,18169.0,46.4237,46.4696,46.4237,46.4543,18169.0
2016-07-20 10:20:00,60.69,60.69,60.64,60.65,13543.0,46.4543,46.4543,46.416,46.4237,13543.0
2016-07-20 10:25:00,60.66,60.68,60.62,60.63,17832.0,46.4313,46.4466,46.4007,46.4084,17832.0
2016-07-20 10:30:00,60.61,60.64,60.6,60.62,17627.0,46.393,46.416,46.3854,46.4007,17627.0
2016-07-20 10:35:00,60.61,60.64,60.61,60.62,12652.0,46.393,46.416,46.393,46.4007,12652.0
2016-07-20 10:40:00,60.63,60.64,60.61,60.64,11631.0,46.4084,46.416,46.393,46.416,11631.0
2016-07-20 10:45:00,60.64,60.67,60.63,60.64,23724.0,46.416,46.439,46.4084,46.416,23724.0
2016-07-20 10:50:00,60.64,60.65,60.61,60.62,19383.0,46.416,46.4237,46.393,46.4007,19383.0
2016-07-20 10:55:00,60.62,60.65,60.61,60.62,38515.0,46.4007,46.4237,46.393,46.4007,38515.0
2016-07-20 11:00:00,60.62,60.64,60.61,60.61,16717.0,46.4007,46.416,46.393,46.393,16717.0
2016-07-20 11:05:00,60.61,60.62,60.6,60.61,8783.0,46.393,46.4007,46.3854,46.393,8783.0
2016-07-20 11:10:00,60.61,60.62,60.58,60.58,24928.0,46.393,46.4007,46.3701,46.3701,24928.0
2016-07-20 11:15:00,60.58,60.59,60.57,60.58,24827.0,46.3701,46.3777,46.3624,46.3701,24827.0
2016-07-20 11:20:00,60.58,60.59,60.53,60.53,57420.0,46.3701,46.3777,46.3318,46.3318,57420.0
2016-07-20 11:25:00,60.54,60.55,60.52,60.54,40381.0,46.3395,46.3471,46.3242,46.3395,40381.0
2016-07-20 11:30:00,60.54,60.54,60.51,60.53,12605.0,46.3395,46.3395,46.3165,46.3318,12605.0
2016-07-20 11:35:00,60.52,60.55,60.52,60.53,24343.0,46.3242,46.3471,46.3242,46.3318,24343.0
2016-07-20 11:40:00,60.53,60.54,60.48,60.49,32417.0,46.3318,46.3395,46.2935,46.3012,32417.0
2016-07-20 11:45:00,60.5,60.5,60.44,60.45,54663.0,46.3088,46.3088,46.2629,46.2706,54663.0
2016-07-20 11:50:00,60.45,60.46,60.43,60.45,36306.0,46.2706,46.2782,46.2553,46.2706,36306.0
2016-07-20 11:55:00,60.45,60.46,60.42,60.43,27067.0,46.2706,46.2782,46.2476,46.2553,27067.0
2016-07-20 12:00:00,60.43,60.43,60.41,60.42,20647.0,46.2553,46.2553,46.24,46.2476,20647.0
2016-07-20 12:05:00,60.41,60.49,60.41,60.47,33963.0,46.24,46.3012,46.24,46.2859,33963.0
2016-07-20 12:10:00,60.47,60.47,60.45,60.46,13141.0,46.2859,46.2859,46.2706,46.2782,13141.0
2016-07-20 12:15:00,60.47,60.47,60.44,60.45,30932.0,46.2859,46.2859,46.2629,46.2706,30932.0
2016-07-20 12:20:00,60.45,60.46,60.44,60.44,18507.0,46.2706,46.2782,46.2629,46.2629,18507.0
2016-07-20 12:25:00,60.45,60.45,60.42,60.43,15269.0,46.2706,46.2706,46.2476,46.2553,15269.0
2016-07-20 12:30:00,60.42,60.43,60.38,60.4,18903.0,46.2476,46.2553,46.217,46.2323,18903.0
2016-07-20 12:35:00,60.4,60.4,60.38,60.39,15302.0,46.2323,46.2323,46.217,46.2246,15302.0
2016-07-20 12:40:00,60.39,60.41,60.37,60.38,20346.0,46.2246,46.24,46.2093,46.217,20346.0
2016-07-20 12:45:00,60.38,60.39,60.34,60.34,75004.0,46.217,46.2246,46.1864,46.1864,75004.0
2016-07-20 12:50:00,60.35,60.36,60.32,60.35,20806.0,46.194,46.2017,46.1711,46.194,20806.0
2016-07-20 12:55:00,60.35,60.35,60.33,60.34,8652.0,46.194,46.194,46.1787,46.1864,8652.0
2016-07-20 13:00:00,60.34,60.36,60.33,60.35,14582.0,46.1864,46.2017,46.1787,46.194,14582.0
2016-07-20 13:05:00,60.35,60.36,60.29,60.3,36481.0,46.194,46.2017,46.1481,46.1558,36481.0
2016-07-20 13:10:00,60.3,60.31,60.29,60.3,15186.0,46.1558,46.1634,46.1481,46.1558,15186.0
2016-07-20 13:15:00,60.31,60.32,60.28,60.3,18968.0,46.1634,46.1711,46.1405,46.1558,18968.0
2016-07-20 13:20:00,60.3,60.31,60.29,60.3,30052.0,46.1558,46.1634,46.1481,46.1558,30052.0
2016-07-20 13:25:00,60.3,60.32,60.3,60.32,17582.0,46.1558,46.1711,46.1558,46.1711,17582.0
2016-07-20 13:30:00,60.32,60.35,60.32,60.34,42908.0,46.1711,46.194,46.1711,46.1864,42908.0
2016-07-20 13:35:00,60.35,60.37,60.34,60.36,33761.0,46.194,46.2093,46.1864,46.2017,33761.0
2016-07-20 13:40:00,60.35,60.36,60.33,60.34,9560.0,46.194,46.2017,46.1787,46.1864,9560.0
2016-07-20 13:45:00,60.34,60.35,60.32,60.32,14369.0,46.1864,46.194,46.1711,46.1711,14369.0
2016-07-20 13:50:00,60.32,60.36,60.31,60.35,25738.0,46.1711,46.2017,46.1634,46.194,25738.0
2016-07-20 13:55:00,60.35,60.36,60.32,60.35,26530.0,46.194,46.2017,46.1711,46.194,26530.0
2016-07-20 14:00:00,60.34,60.36,60.34,60.34,25253.0,46.1864,46.2017,46.1864,46.1864,25253.0
2016-07-20 14:05:00,60.35,60.36,60.34,60.35,33363.0,46.194,46.2017,46.1864,46.194,33363.0
2016-07-20 14:10:00,60.35,60.36,60.33,60.35,17532.0,46.194,46.2017,46.1787,46.194,17532.0
2016-07-20 14:15:00,60.35,60.36,60.33,60.34,15853.0,46.194,46.2017,46.1787,46.1864,15853.0
2016-07-20 14:20:00,60.34,60.36,60.33,60.34,21481.0,46.1864,46.2017,46.1787,46.1864,21481.0
2016-07-20 14:25:00,60.34,60.34,60.32,60.32,15727.0,46.1864,46.1864,46.1711,46.1711,15727.0
2016-07-20 14:30:00,60.32,60.33,60.31,60.32,26300.0,46.1711,46.1787,46.1634,46.1711,26300.0
2016-07-20 14:35:00,60.33,60.36,60.32,60.36,35413.0,46.1787,46.2017,46.1711,46.2017,35413.0
2016-07-20 14:40:00,60.35,60.36,60.31,60.33,67788.0,46.194,46.2017,46.1634,46.1787,67788.0
2016-07-20 14:45:00,60.33,60.36,60.32,60.36,26121.0,46.1787,46.2017,46.1711,46.2017,26121.0
2016-07-20 14:50:00,60.37,60.38,60.35,60.37,25860.0,46.2093,46.217,46.194,46.2093,25860.0
2016-07-20 14:55:00,60.37,60.4,60.36,60.36,24990.0,46.2093,46.2323,46.2017,46.2017,24990.0
2016-07-20 15:00:00,60.37,60.39,60.36,60.38,19742.0,46.2093,46.2246,46.2017,46.217,19742.0
2016-07-20 15:05:00,60.38,60.41,60.37,60.41,28595.0,46.217,46.24,46.2093,46.24,28595.0
2016-07-20 15:10:00,60.41,60.43,60.4,60.42,20734.0,46.24,46.2553,46.2323,46.2476,20734.0
2016-07-20 15:15:00,60.42,60.43,60.4,60.42,17068.0,46.2476,46.2553,46.2323,46.2476,17068.0
2016-07-20 15:20:00,60.42,60.44,60.41,60.42,13619.0,46.2476,46.2629,46.24,46.2476,13619.0
2016-07-20 15:25:00,60.41,60.41,60.4,60.4,25127.0,46.24,46.24,46.2323,46.2323,25127.0
2016-07-20 15:30:00,60.41,60.41,60.4,60.41,18591.0,46.24,46.24,46.2323,46.24,18591.0
2016-07-20 15:35:00,60.4,60.45,60.4,60.44,43823.0,46.2323,46.2706,46.2323,46.2629,43823.0
2016-07-20 15:40:00,60.45,60.5,60.44,60.5,34008.0,46.2706,46.3088,46.2629,46.3088,34008.0
2016-07-20 15:45:00,60.5,60.52,60.47,60.51,62127.0,46.3088,46.3242,46.2859,46.3165,62127.0
2016-07-20 15:50:00,60.51,60.54,60.51,60.54,44287.0,46.3165,46.3395,46.3165,46.3395,44287.0
2016-07-20 15:55:00,60.54,60.54,60.49,60.51,107716.0,46.3395,46.3395,46.3012,46.3165,107716.0
2016-07-21 09:30:00,60.38,60.79,60.38,60.46,50262.0,46.217,46.5308,46.217,46.2782,50262.0
2016-07-21 09:35:00,60.45,60.46,60.31,60.33,5790.0,46.2706,46.2782,46.1634,46.1787,5790.0
2016-07-21 09:40:00,60.34,60.41,60.32,60.41,15347.0,46.1864,46.24,46.1711,46.24,15347.0
2016-07-21 09:45:00,60.41,60.42,60.36,60.39,21518.0,46.24,46.2476,46.2017,46.2246,21518.0
2016-07-21 09:50:00,60.39,60.41,60.36,60.4,14293.0,46.2246,46.24,46.2017,46.2323,14293.0
2016-07-21 09:55:00,60.4,60.42,60.29,60.34,45903.0,46.2323,46.2476,46.1481,46.1864,45903.0
2016-07-21 10:00:00,60.34,60.34,60.24,60.29,26307.0,46.1864,46.1864,46.1098,46.1481,26307.0
2016-07-21 10:05:00,60.3,60.3,60.23,60.24,15616.0,46.1558,46.1558,46.1022,46.1098,15616.0
2016-07-21 10:10:00,60.25,60.29,60.23,60.27,18772.0,46.1175,46.1481,46.1022,46.1328,18772.0
2016-07-21 10:15:00,60.28,60.34,60.27,60.34,13751.0,46.1405,46.1864,46.1328,46.1864,13751.0
2016-07-21 10:20:00,60.35,60.42,60.33,60.41,101441.0,46.194,46.2476,46.1787,46.24,101441.0
2016-07-21 10:25:00,60.42,60.48,60.38,60.38,21053.0,46.2476,46.2935,46.217,46.217,21053.0
2016-07-21 10:30:00,60.37,60.45,60.35,60.43,15992.0,46.2093,46.2706,46.194,46.2553,15992.0
2016-07-21 10:35:00,60.42,60.47,60.41,60.47,8000.0,46.2476,46.2859,46.24,46.2859,8000.0
2016-07-21 10:40:00,60.47,60.51,60.4,60.42,15226.0,46.2859,46.3165,46.2323,46.2476,15226.0
2016-07-21 10:45:00,60.42,60.49,60.41,60.47,9155.0,46.2476,46.3012,46.24,46.2859,9155.0
2016-07-21 10:50:00,60.47,60.51,60.46,60.48,20560.0,46.2859,46.3165,46.2782,46.2935,20560.0
2016-07-21 10:55:00,60.48,60.5,60.48,60.48,5502.0,46.2935,46.3088,46.2935,46.2935,5502.0
2016-07-21 11:00:00,60.47,60.47,60.44,60.46,7361.0,46.2859,46.2859,46.2629,46.2782,7361.0
2016-07-21 11:05:00,60.46,60.47,60.43,60.45,9866.0,46.2782,46.2859,46.2553,46.2706,9866.0
2016-07-21 11:10:00,60.44,60.46,60.43,60.46,5888.0,46.2629,46.2782,46.2553,46.2782,5888.0
2016-07-21 11:15:00,60.46,60.46,60.44,60.45,3303.0,46.2782,46.2782,46.2629,46.2706,3303.0
2016-07-21 11:20:00,60.45,60.46,60.43,60.43,5257.0,46.2706,46.2782,46.2553,46.2553,5257.0
2016-07-21 11:25:00,60.43,60.44,60.38,60.43,15170.0,46.2553,46.2629,46.217,46.2553,15170.0
2016-07-21 11:30:00,60.42,60.43,60.36,60.37,5752.0,46.2476,46.2553,46.2017,46.2093,5752.0
2016-07-21 11:35:00,60.37,60.38,60.35,60.35,8390.0,46.2093,46.217,46.194,46.194,8390.0
2016-07-21 11:40:00,60.34,60.35,60.31,60.33,11350.0,46.1864,46.194,46.1634,46.1787,11350.0
2016-07-21 11:45:00,60.32,60.32,60.27,60.3,8853.0,46.1711,46.1711,46.1328,46.1558,8853.0
2016-07-21 11:50:00,60.29,60.3,60.26,60.3,9340.0,46.1481,46.1558,46.1251,46.1558,9340.0
2016-07-21 11:55:00,60.31,60.36,60.28,60.35,19963.0,46.1634,46.2017,46.1405,46.194,19963.0
2016-07-21 12:00:00,60.33,60.33,60.31,60.33,7321.0,46.1787,46.1787,46.1634,46.1787,7321.0
2016-07-21 12:05:00,60.33,60.35,60.32,60.35,4861.0,46.1787,46.194,46.1711,46.194,4861.0
2016-07-21 12:10:00,60.35,60.37,60.33,60.34,7102.0,46.194,46.2093,46.1787,46.1864,7102.0
2016-07-21 12:15:00,60.35,60.35,60.31,60.31,2100.0,46.194,46.194,46.1634,46.1634,2100.0
2016-07-21 12:20:00,60.32,60.32,60.27,60.27,6468.0,46.1711,46.1711,46.1328,46.1328,6468.0
2016-07-21 12:25:00,60.3,60.32,60.29,60.31,4265.0,46.1558,46.1711,46.1481,46.1634,4265.0
2016-07-21 12:30:00,60.3,60.3,60.28,60.3,7137.0,46.1558,46.1558,46.1405,46.1558,7137.0
2016-07-21 12:35:00,60.29,60.3,60.25,60.3,5410.0,46.1481,46.1558,46.1175,46.1558,5410.0
2016-07-21 12:40:00,60.29,60.32,60.26,60.27,5015.0,46.1481,46.1711,46.1251,46.1328,5015.0
2016-07-21 12:45:00,60.26,60.28,60.24,60.25,5857.0,46.1251,46.1405,46.1098,46.1175,5857.0
2016-07-21 12:50:00,60.25,60.3,60.23,60.3,8348.0,46.1175,46.1558,46.1022,46.1558,8348.0
2016-07-21 12:55:00,60.29,60.3,60.26,60.26,6940.0,46.1481,46.1558,46.1251,46.1251,6940.0
2016-07-21 13:00:00,60.26,60.26,60.22,60.23,11955.0,46.1251,46.1251,46.0945,46.1022,11955.0
2016-07-21 13:05:00,60.22,60.23,60.2,60.23,12213.0,46.0945,46.1022,46.0792,46.1022,12213.0
2016-07-21 13:10:00,60.23,60.28,60.22,60.27,6063.0,46.1022,46.1405,46.0945,46.1328,6063.0
2016-07-21 13:15:00,60.26,60.27,60.22,60.23,3341.0,46.1251,46.1328,46.0945,46.1022,3341.0
2016-07-21 13:20:00,60.23,60.25,60.22,60.23,9457.0,46.1022,46.1175,46.0945,46.1022,9457.0
2016-07-21 13:25:00,60.24,60.26,60.22,60.24,12742.0,46.1098,46.1251,46.0945,46.1098,12742.0
2016-07-21 13:30:00,60.25,60.25,60.22,60.24,14993.0,46.1175,46.1175,46.0945,46.1098,14993.0
2016-07-21 13:35:00,60.24,60.28,60.23,60.28,20563.0,46.1098,46.1405,46.1022,46.1405,20563.0
2016-07-21 13:40:00,60.28,60.29,60.24,60.24,7549.0,46.1405,46.1481,46.1098,46.1098,7549.0
2016-07-21 13:45:00,60.24,60.26,60.23,60.23,7872.0,46.1098,46.1251,46.1022,46.1022,7872.0
2016-07-21 13:50:00,60.24,60.24,60.2,60.2,11156.0,46.1098,46.1098,46.0792,46.0792,11156.0
2016-07-21 13:55:00,60.2,60.21,60.15,60.16,20271.0,46.0792,46.0869,46.0409,46.0486,20271.0
2016-07-21 14:00:00,60.16,60.18,60.15,60.18,6699.0,46.0486,46.0639,46.0409,46.0639,6699.0
2016-07-21 14:05:00,60.17,60.2,60.17,60.18,7639.0,46.0563,46.0792,46.0563,46.0639,7639.0
2016-07-21 14:10:00,60.17,60.17,60.14,60.16,14825.0,46.0563,46.0563,46.0333,46.0486,14825.0
2016-07-21 14:15:00,60.17,60.18,60.15,60.17,15248.0,46.0563,46.0639,46.0409,46.0563,15248.0
2016-07-21 14:20:00,60.17,60.22,60.16,60.21,13716.0,46.0563,46.0945,46.0486,46.0869,13716.0
2016-07-21 14:25:00,60.22,60.25,60.2,60.23,10325.0,46.0945,46.1175,46.0792,46.1022,10325.0
2016-07-21 14:30:00,60.22,60.22,60.2,60.21,13911.0,46.0945,46.0945,46.0792,46.0869,13911.0
2016-07-21 14:35:00,60.21,60.23,60.2,60.23,16160.0,46.0869,46.1022,46.0792,46.1022,16160.0
2016-07-21 14:40:00,60.23,60.27,60.22,60.22,20261.0,46.1022,46.1328,46.0945,46.0945,20261.0
2016-07-21 14:45:00,60.21,60.22,60.15,60.2,12520.0,46.0869,46.0945,46.0409,46.0792,12520.0
2016-07-21 14:50:00,60.19,60.22,60.18,60.19,9939.0,46.0716,46.0945,46.0639,46.0716,9939.0
2016-07-21 14:55:00,60.19,60.19,60.11,60.11,53799.0,46.0716,46.0716,46.0103,46.0103,53799.0
2016-07-21 15:00:00,60.1,60.17,60.09,60.14,20534.0,46.0027,46.0563,45.995,46.0333,20534.0
2016-07-21 15:05:00,60.14,60.15,60.13,60.14,8840.0,46.0333,46.0409,46.0256,46.0333,8840.0
2016-07-21 15:10:00,60.14,60.18,60.14,60.18,10505.0,46.0333,46.0639,46.0333,46.0639,10505.0
2016-07-21 15:15:00,60.17,60.18,60.11,60.12,19764.0,46.0563,46.0639,46.0103,46.018,19764.0
2016-07-21 15:20:00,60.12,60.17,60.09,60.17,19270.0,46.018,46.0563,45.995,46.0563,19270.0
2016-07-21 15:25:00,60.17,60.24,60.17,60.24,38977.0,46.0563,46.1098,46.0563,46.1098,38977.0
2016-07-21 15:30:00,60.23,60.23,60.2,60.22,13262.0,46.1022,46.1022,46.0792,46.0945,13262.0
2016-07-21 15:35:00,60.22,60.23,60.18,60.18,12455.0,46.0945,46.1022,46.0639,46.0639,12455.0
2016-07-21 15:40:00,60.18,60.21,60.18,60.21,14482.0,46.0639,46.0869,46.0639,46.0869,14482.0
2016-07-21 15:45:00,60.2,60.27,60.2,60.27,24232.0,46.0792,46.1328,46.0792,46.1328,24232.0
2016-07-21 15:50:00,60.28,60.29,60.25,60.26,53437.0,46.1405,46.1481,46.1175,46.1251,53437.0
2016-07-21 15:55:00,60.26,60.34,60.26,60.34,212479.0,46.1251,46.1864,46.1251,46.1864,212479.0
2016-07-22 09:30:00,60.54,60.8,60.29,60.41,84844.0,46.3395,46.5385,46.1481,46.24,84844.0
2016-07-22 09:35:00,60.41,60.63,60.41,60.48,53315.0,46.24,46.4084,46.24,46.2935,53315.0
2016-07-22 09:40:00,60.48,60.61,60.46,60.52,27793.0,46.2935,46.393,46.2782,46.3242,27793.0
2016-07-22 09:45:00,60.5,60.57,60.5,60.55,18392.0,46.3088,46.3624,46.3088,46.3471,18392.0
2016-07-22 09:50:00,60.56,60.67,60.55,60.66,12780.0,46.3548,46.439,46.3471,46.4313,12780.0
2016-07-22 09:55:00,60.65,60.65,60.57,60.57,22079.0,46.4237,46.4237,46.3624,46.3624,22079.0
2016-07-22 10:00:00,60.57,60.68,60.55,60.67,18063.0,46.3624,46.4466,46.3471,46.439,18063.0
2016-07-22 10:05:00,60.67,60.72,60.65,60.68,17319.0,46.439,46.4772,46.4237,46.4466,17319.0
2016-07-22 10:10:00,60.67,60.71,60.66,60.69,9317.0,46.439,46.4696,46.4313,46.4543,9317.0
2016-07-22 10:15:00,60.69,60.77,60.65,60.67,35376.0,46.4543,46.5155,46.4237,46.439,35376.0
2016-07-22 10:20:00,60.68,60.77,60.68,60.75,13120.0,46.4466,46.5155,46.4466,46.5002,13120.0
2016-07-22 10:25:00,60.75,60.81,60.75,60.8,18705.0,46.5002,46.5461,46.5002,46.5385,18705.0
2016-07-22 10:30:00,60.8,60.87,60.78,60.86,24112.0,46.5385,46.5921,46.5232,46.5844,24112.0
2016-07-22 10:35:00,60.86,60.89,60.83,60.87,15044.0,46.5844,46.6074,46.5614,46.5921,15044.0
2016-07-22 10:40:00,60.87,60.88,60.84,60.86,12108.0,46.5921,46.5997,46.5691,46.5844,12108.0
2016-07-22 10:45:00,60.86,60.93,60.85,60.93,24341.0,46.5844,46.638,46.5767,46.638,24341.0
2016-07-22 10:50:00,60.93,60.94,60.87,60.87,12209.0,46.638,46.6456,46.5921,46.5921,12209.0
2016-07-22 10:55:00,60.87,60.87,60.76,60.76,9167.0,46.5921,46.5921,46.5079,46.5079,9167.0
2016-07-22 11:00:00,60.76,60.8,60.73,60.75,14068.0,46.5079,46.5385,46.4849,46.5002,14068.0
2016-07-22 11:05:00,60.75,60.76,60.72,60.74,14795.0,46.5002,46.5079,46.4772,46.4926,14795.0
2016-07-22 11:10:00,60.74,60.75,60.71,60.73,16221.0,46.4926,46.5002,46.4696,46.4849,16221.0
2016-07-22 11:15:00,60.73,60.76,60.73,60.75,9373.0,46.4849,46.5079,46.4849,46.5002,9373.0
2016-07-22 11:20:00,60.76,60.78,60.74,60.78,9567.0,46.5079,46.5232,46.4926,46.5232,9567.0
2016-07-22 11:25:00,60.78,60.78,60.73,60.75,15316.0,46.5232,46.5232,46.4849,46.5002,15316.0
2016-07-22 11:30:00,60.73,60.8,60.73,60.8,8985.0,46.4849,46.5385,46.4849,46.5385,8985.0
2016-07-22 11:35:00,60.81,60.82,60.76,60.79,8990.0,46.5461,46.5538,46.5079,46.5308,8990.0
2016-07-22 11:40:00,60.78,60.8,60.77,60.79,5092.0,46.5232,46.5385,46.5155,46.5308,5092.0
2016-07-22 11:45:00,60.78,60.8,60.74,60.75,7544.0,46.5232,46.5385,46.4926,46.5002,7544.0
2016-07-22 11:50:00,60.75,60.83,60.74,60.81,16385.0,46.5002,46.5614,46.4926,46.5461,16385.0
2016-07-22 11:55:00,60.81,60.85,60.8,60.84,7395.0,46.5461,46.5767,46.5385,46.5691,7395.0
2016-07-22 12:00:00,60.85,60.87,60.81,60.83,16913.0,46.5767,46.5921,46.5461,46.5614,16913.0
2016-07-22 12:05:00,60.82,60.83,60.8,60.81,5177.0,46.5538,46.5614,46.5385,46.5461,5177.0
2016-07-22 12:10:00,60.8,60.84,60.8,60.83,10104.0,46.5385,46.5691,46.5385,46.5614,10104.0
2016-07-22 12:15:00,60.82,60.82,60.8,60.82,7859.0,46.5538,46.5538,46.5385,46.5538,7859.0
2016-07-22 12:20:00,60.82,60.86,60.81,60.83,6299.0,46.5538,46.5844,46.5461,46.5614,6299.0
2016-07-22 12:25:00,60.83,60.86,60.81,60.84,9844.0,46.5614,46.5844,46.5461,46.5691,9844.0
2016-07-22 12:30:00,60.85,60.87,60.82,60.82,3825.0,46.5767,46.5921,46.5538,46.5538,3825.0
2016-07-22 12:35:00,60.82,60.83,60.78,60.81,4880.0,46.5538,46.5614,46.5232,46.5461,4880.0
2016-07-22 12:40:00,60.8,60.85,60.8,60.85,12627.0,46.5385,46.5767,46.5385,46.5767,12627.0
2016-07-22 12:45:00,60.85,60.87,60.83,60.85,5305.0,46.5767,46.5921,46.5614,46.5767,5305.0
2016-07-22 12:50:00,60.86,60.9,60.85,60.88,14902.0,46.5844,46.615,46.5767,46.5997,14902.0
2016-07-22 12:55:00,60.88,60.9,60.86,60.87,6098.0,46.5997,46.615,46.5844,46.5921,6098.0
2016-07-22 13:00:00,60.87,60.89,60.85,60.86,5856.0,46.5921,46.6074,46.5767,46.5844,5856.0
2016-07-22 13:05:00,60.86,60.88,60.86,60.87,11006.0,46.5844,46.5997,46.5844,46.5921,11006.0
2016-07-22 13:10:00,60.88,60.88,60.84,60.85,3562.0,46.5997,46.5997,46.5691,46.5767,3562.0
2016-07-22 13:15:00,60.84,60.85,60.81,60.82,5002.0,46.5691,46.5767,46.5461,46.5538,5002.0
2016-07-22 13:20:00,60.82,60.85,60.81,60.84,6869.0,46.5538,46.5767,46.5461,46.5691,6869.0
2016-07-22 13:25:00,60.84,60.84,60.82,60.83,7412.0,46.5691,46.5691,46.5538,46.5614,7412.0
2016-07-22 13:30:00,60.83,60.83,60.79,60.82,12287.0,46.5614,46.5614,46.5308,46.5538,12287.0
2016-07-22 13:35:00,60.82,60.82,60.76,60.78,10094.0,46.5538,46.5538,46.5079,46.5232,10094.0
2016-07-22 13:40:00,60.77,60.78,60.74,60.74,11366.0,46.5155,46.5232,46.4926,46.4926,11366.0
2016-07-22 13:45:00,60.75,60.79,60.74,60.78,15810.0,46.5002,46.5308,46.4926,46.5232,15810.0
2016-07-22 13:50:00,60.78,60.81,60.77,60.77,18811.0,46.5232,46.5461,46.5155,46.5155,18811.0
2016-07-22 13:55:00,60.77,60.78,60.74,60.78,21062.0,46.5155,46.5232,46.4926,46.5232,21062.0
2016-07-22 14:00:00,60.77,60.77,60.73,60.75,18922.0,46.5155,46.5155,46.4849,46.5002,18922.0
2016-07-22 14:05:00,60.74,60.77,60.73,60.76,14003.0,46.4926,46.5155,46.4849,46.5079,14003.0
2016-07-22 14:10:00,60.75,60.78,60.75,60.78,4132.0,46.5002,46.5232,46.5002,46.5232,4132.0
2016-07-22 14:15:00,60.78,60.79,60.77,60.78,6876.0,46.5232,46.5308,46.5155,46.5232,6876.0
2016-07-22 14:20:00,60.78,60.79,60.77,60.78,4423.0,46.5232,46.5308,46.5155,46.5232,4423.0
2016-07-22 14:25:00,60.78,60.79,60.78,60.79,3700.0,46.5232,46.5308,46.5232,46.5308,3700.0
2016-07-22 14:30:00,60.78,60.79,60.77,60.79,9338.0,46.5232,46.5308,46.5155,46.5308,9338.0
2016-07-22 14:35:00,60.79,60.81,60.77,60.79,16037.0,46.5308,46.5461,46.5155,46.5308,16037.0
2016-07-22 14:40:00,60.79,60.81,60.78,60.8,6612.0,46.5308,46.5461,46.5232,46.5385,6612.0
2016-07-22 14:45:00,60.8,60.81,60.79,60.8,14208.0,46.5385,46.5461,46.5308,46.5385,14208.0
2016-07-22 14:50:00,60.8,60.8,60.78,60.8,12478.0,46.5385,46.5385,46.5232,46.5385,12478.0
2016-07-22 14:55:00,60.79,60.8,60.75,60.77,13099.0,46.5308,46.5385,46.5002,46.5155,13099.0
2016-07-22 15:00:00,60.76,60.77,60.73,60.74,10569.0,46.5079,46.5155,46.4849,46.4926,10569.0
2016-07-22 15:05:00,60.73,60.73,60.69,60.71,15087.0,46.4849,46.4849,46.4543,46.4696,15087.0
2016-07-22 15:10:00,60.71,60.75,60.7,60.73,12050.0,46.4696,46.5002,46.4619,46.4849,12050.0
2016-07-22 15:15:00,60.73,60.73,60.71,60.73,13383.0,46.4849,46.4849,46.4696,46.4849,13383.0
2016-07-22 15:20:00,60.73,60.76,60.72,60.74,12685.0,46.4849,46.5079,46.4772,46.4926,12685.0
2016-07-22 15:25:00,60.74,60.76,60.73,60.74,13337.0,46.4926,46.5079,46.4849,46.4926,13337.0
2016-07-22 15:30:00,60.74,60.76,60.72,60.73,20379.0,46.4926,46.5079,46.4772,46.4849,20379.0
2016-07-22 15:35:00,60.73,60.77,60.72,60.74,13306.0,46.4849,46.5155,46.4772,46.4926,13306.0
2016-07-22 15:40:00,60.74,60.75,60.72,60.73,18266.0,46.4926,46.5002,46.4772,46.4849,18266.0
2016-07-22 15:45:00,60.72,60.75,60.72,60.73,17679.0,46.4772,46.5002,46.4772,46.4849,17679.0
2016-07-22 15:50:00,60.74,60.76,60.7,60.72,34703.0,46.4926,46.5079,46.4619,46.4772,34703.0
2016-07-22 15:55:00,60.72,60.74,60.69,60.74,50645.0,46.4772,46.4926,46.4543,46.4926,50645.0
2016-07-25 09:30:00,60.6,60.7,60.48,60.53,29853.0,46.3854,46.4619,46.2935,46.3318,29853.0
2016-07-25 09:35:00,60.53,60.57,60.48,60.53,18902.0,46.3318,46.3624,46.2935,46.3318,18902.0
2016-07-25 09:40:00,60.52,60.67,60.51,60.63,12999.0,46.3242,46.439,46.3165,46.4084,12999.0
2016-07-25 09:45:00,60.63,60.69,60.58,60.63,12187.0,46.4084,46.4543,46.3701,46.4084,12187.0
2016-07-25 09:50:00,60.62,60.62,60.55,60.6,11500.0,46.4007,46.4007,46.3471,46.3854,11500.0
2016-07-25 09:55:00,60.6,60.63,60.57,60.6,19579.0,46.3854,46.4084,46.3624,46.3854,19579.0
2016-07-25 10:00:00,60.6,60.62,60.56,60.61,22758.0,46.3854,46.4007,46.3548,46.393,22758.0
2016-07-25 10:05:00,60.61,60.61,60.49,60.5,28471.0,46.393,46.393,46.3012,46.3088,28471.0
2016-07-25 10:10:00,60.49,60.53,60.47,60.53,15876.0,46.3012,46.3318,46.2859,46.3318,15876.0
2016-07-25 10:15:00,60.52,60.57,60.5,60.56,40819.0,46.3242,46.3624,46.3088,46.3548,40819.0
2016-07-25 10:20:00,60.55,60.55,60.46,60.48,10364.0,46.3471,46.3471,46.2782,46.2935,10364.0
2016-07-25 10:25:00,60.48,60.5,60.46,60.47,8901.0,46.2935,46.3088,46.2782,46.2859,8901.0
2016-07-25 10:30:00,60.46,60.52,60.46,60.5,11799.0,46.2782,46.3242,46.2782,46.3088,11799.0
2016-07-25 10:35:00,60.5,60.53,60.49,60.5,7444.0,46.3088,46.3318,46.3012,46.3088,7444.0
2016-07-25 10:40:00,60.49,60.54,60.49,60.51,8311.0,46.3012,46.3395,46.3012,46.3165,8311.0
2016-07-25 10:45:00,60.52,60.59,60.52,60.54,10348.0,46.3242,46.3777,46.3242,46.3395,10348.0
2016-07-25 10:50:00,60.54,60.59,60.52,60.59,11058.0,46.3395,46.3777,46.3242,46.3777,11058.0
2016-07-25 10:55:00,60.6,60.63,60.57,60.59,10770.0,46.3854,46.4084,46.3624,46.3777,10770.0
2016-07-25 11:00:00,60.58,60.58,60.55,60.57,8187.0,46.3701,46.3701,46.3471,46.3624,8187.0
2016-07-25 11:05:00,60.57,60.59,60.56,60.58,7964.0,46.3624,46.3777,46.3548,46.3701,7964.0
2016-07-25 11:10:00,60.57,60.62,60.56,60.61,19961.0,46.3624,46.4007,46.3548,46.393,19961.0
2016-07-25 11:15:00,60.6,60.61,60.59,60.61,9730.0,46.3854,46.393,46.3777,46.393,9730.0
2016-07-25 11:20:00,60.6,60.64,60.6,60.63,16459.0,46.3854,46.416,46.3854,46.4084,16459.0
2016-07-25 11:25:00,60.62,60.65,60.6,60.61,19096.0,46.4007,46.4237,46.3854,46.393,19096.0
2016-07-25 11:30:00,60.61,60.62,60.58,60.62,19272.0,46.393,46.4007,46.3701,46.4007,19272.0
2016-07-25 11:35:00,60.62,60.62,60.54,60.55,7526.0,46.4007,46.4007,46.3395,46.3471,7526.0
2016-07-25 11:40:00,60.55,60.56,60.53,60.54,8441.0,46.3471,46.3548,46.3318,46.3395,8441.0
2016-07-25 11:45:00,60.54,60.57,60.51,60.53,17674.0,46.3395,46.3624,46.3165,46.3318,17674.0
2016-07-25 11:50:00,60.52,60.59,60.52,60.57,6685.0,46.3242,46.3777,46.3242,46.3624,6685.0
2016-07-25 11:55:00,60.58,60.58,60.57,60.58,3629.0,46.3701,46.3701,46.3624,46.3701,3629.0
2016-07-25 12:00:00,60.57,60.6,60.54,60.58,10429.0,46.3624,46.3854,46.3395,46.3701,10429.0
2016-07-25 12:05:00,60.57,60.62,60.57,60.59,30484.0,46.3624,46.4007,46.3624,46.3777,30484.0
2016-07-25 12:10:00,60.6,60.62,60.57,60.58,8073.0,46.3854,46.4007,46.3624,46.3701,8073.0
2016-07-25 12:15:00,60.58,60.58,60.52,60.52,9714.0,46.3701,46.3701,46.3242,46.3242,9714.0
2016-07-25 12:20:00,60.52,60.53,60.48,60.53,13261.0,46.3242,46.3318,46.2935,46.3318,13261.0
2016-07-25 12:25:00,60.54,60.56,60.51,60.53,9188.0,46.3395,46.3548,46.3165,46.3318,9188.0
2016-07-25 12:30:00,60.53,60.55,60.51,60.52,6397.0,46.3318,46.3471,46.3165,46.3242,6397.0
2016-07-25 12:35:00,60.52,60.52,60.48,60.51,9950.0,46.3242,46.3242,46.2935,46.3165,9950.0
2016-07-25 12:40:00,60.52,60.57,60.51,60.56,5311.0,46.3242,46.3624,46.3165,46.3548,5311.0
2016-07-25 12:45:00,60.56,60.59,60.56,60.59,4328.0,46.3548,46.3777,46.3548,46.3777,4328.0
2016-07-25 12:50:00,60.59,60.62,60.58,60.58,8104.0,46.3777,46.4007,46.3701,46.3701,8104.0
2016-07-25 12:55:00,60.59,60.62,60.57,60.58,6732.0,46.3777,46.4007,46.3624,46.3701,6732.0
2016-07-25 13:00:00,60.58,60.6,60.58,60.58,7014.0,46.3701,46.3854,46.3701,46.3701,7014.0
2016-07-25 13:05:00,60.59,60.62,60.59,60.61,8702.0,46.3777,46.4007,46.3777,46.393,8702.0
2016-07-25 13:10:00,60.6,60.61,60.59,60.59,12100.0,46.3854,46.393,46.3777,46.3777,12100.0
2016-07-25 13:15:00,60.59,60.61,60.57,60.6,12497.0,46.3777,46.393,46.3624,46.3854,12497.0
2016-07-25 13:20:00,60.6,60.64,60.6,60.64,9988.0,46.3854,46.416,46.3854,46.416,9988.0
2016-07-25 13:25:00,60.63,60.66,60.63,60.66,3812.0,46.4084,46.4313,46.4084,46.4313,3812.0
2016-07-25 13:30:00,60.66,60.67,60.6,60.6,6950.0,46.4313,46.439,46.3854,46.3854,6950.0
2016-07-25 13:35:00,60.6,60.63,60.6,60.63,10861.0,46.3854,46.4084,46.3854,46.4084,10861.0
2016-07-25 13:40:00,60.63,60.64,60.61,60.61,9825.0,46.4084,46.416,46.393,46.393,9825.0
2016-07-25 13:45:00,60.61,60.62,60.59,60.59,9527.0,46.393,46.4007,46.3777,46.3777,9527.0
2016-07-25 13:50:00,60.59,60.62,60.58,60.62,11280.0,46.3777,46.4007,46.3701,46.4007,11280.0
2016-07-25 13:55:00,60.62,60.64,60.62,60.62,5332.0,46.4007,46.416,46.4007,46.4007,5332.0
2016-07-25 14:00:00,60.62,60.62,60.6,60.61,9202.0,46.4007,46.4007,46.3854,46.393,9202.0
2016-07-25 14:05:00,60.61,60.62,60.6,60.6,9257.0,46.393,46.4007,46.3854,46.3854,9257.0
2016-07-25 14:10:00,60.61,60.61,60.6,60.61,6110.0,46.393,46.393,46.3854,46.393,6110.0
2016-07-25 14:15:00,60.6,60.61,60.58,60.61,8955.0,46.3854,46.393,46.3701,46.393,8955.0
2016-07-25 14:20:00,60.59,60.61,60.58,60.58,17930.0,46.3777,46.393,46.3701,46.3701,17930.0
2016-07-25 14:25:00,60.58,60.58,60.52,60.53,9562.0,46.3701,46.3701,46.3242,46.3318,9562.0
2016-07-25 14:30:00,60.52,60.57,60.52,60.56,16001.0,46.3242,46.3624,46.3242,46.3548,16001.0
2016-07-25 14:35:00,60.57,60.57,60.54,60.56,11602.0,46.3624,46.3624,46.3395,46.3548,11602.0
2016-07-25 14:40:00,60.57,60.59,60.56,60.59,8755.0,46.3624,46.3777,46.3548,46.3777,8755.0
2016-07-25 14:45:00,60.59,60.61,60.58,60.61,5928.0,46.3777,46.393,46.3701,46.393,5928.0
2016-07-25 14:50:00,60.61,60.61,60.59,60.59,5385.0,46.393,46.393,46.3777,46.3777,5385.0
2016-07-25 14:55:00,60.59,60.6,60.57,60.58,12695.0,46.3777,46.3854,46.3624,46.3701,12695.0
2016-07-25 15:00:00,60.58,60.6,60.58,60.58,3451.0,46.3701,46.3854,46.3701,46.3701,3451.0
2016-07-25 15:05:00,60.58,60.59,60.55,60.57,18168.0,46.3701,46.3777,46.3471,46.3624,18168.0
2016-07-25 15:10:00,60.57,60.6,60.56,60.59,8345.0,46.3624,46.3854,46.3548,46.3777,8345.0
2016-07-25 15:15:00,60.58,60.59,60.56,60.57,12713.0,46.3701,46.3777,46.3548,46.3624,12713.0
2016-07-25 15:20:00,60.57,60.61,60.55,60.61,16909.0,46.3624,46.393,46.3471,46.393,16909.0
2016-07-25 15:25:00,60.61,60.61,60.59,60.61,16862.0,46.393,46.393,46.3777,46.393,16862.0
2016-07-25 15:30:00,60.61,60.65,60.59,60.64,18060.0,46.393,46.4237,46.3777,46.416,18060.0
2016-07-25 15:35:00,60.64,60.66,60.63,60.65,14049.0,46.416,46.4313,46.4084,46.4237,14049.0
2016-07-25 15:40:00,60.66,60.66,60.64,60.64,10035.0,46.4313,46.4313,46.416,46.416,10035.0
2016-07-25 15:45:00,60.65,60.68,60.63,60.67,28019.0,46.4237,46.4466,46.4084,46.439,28019.0
2016-07-25 15:50:00,60.68,60.68,60.65,60.66,36337.0,46.4466,46.4466,46.4237,46.4313,36337.0
2016-07-25 15:55:00,60.66,60.75,60.65,60.75,128521.0,46.4313,46.5002,46.4237,46.5002,128521.0
2016-07-26 09:30:00,60.74,61.11,60.74,61.07,41130.0,46.4926,46.7758,46.4926,46.7451,41130.0
2016-07-26 09:35:00,61.05,61.12,61.05,61.11,8381.0,46.7298,46.7834,46.7298,46.7758,8381.0
2016-07-26 09:40:00,61.11,61.15,61.05,61.13,30417.0,46.7758,46.8064,46.7298,46.7911,30417.0
2016-07-26 09:45:00,61.14,61.26,61.14,61.26,21992.0,46.7987,46.8906,46.7987,46.8906,21992.0
2016-07-26 09:50:00,61.26,61.27,61.19,61.19,29319.0,46.8906,46.8982,46.837,46.837,29319.0
2016-07-26 09:55:00,61.2,61.2,61.05,61.08,14543.0,46.8447,46.8447,46.7298,46.7528,14543.0
2016-07-26 10:00:00,61.08,61.1,61.02,61.08,20564.0,46.7528,46.7681,46.7069,46.7528,20564.0
2016-07-26 10:05:00,61.09,61.1,61.05,61.07,22691.0,46.7605,46.7681,46.7298,46.7451,22691.0
2016-07-26 10:10:00,61.07,61.08,61.02,61.07,13262.0,46.7451,46.7528,46.7069,46.7451,13262.0
2016-07-26 10:15:00,61.06,61.06,60.97,60.98,80369.0,46.7375,46.7375,46.6686,46.6763,80369.0
2016-07-26 10:20:00,60.98,61.0,60.94,60.99,47950.0,46.6763,46.6916,46.6456,46.6839,47950.0
2016-07-26 10:25:00,61.0,61.06,60.98,61.06,14021.0,46.6916,46.7375,46.6763,46.7375,14021.0
2016-07-26 10:30:00,61.07,61.1,61.04,61.05,18126.0,46.7451,46.7681,46.7222,46.7298,18126.0
2016-07-26 10:35:00,61.05,61.06,61.03,61.04,11914.0,46.7298,46.7375,46.7145,46.7222,11914.0
2016-07-26 10:40:00,61.04,61.06,61.01,61.05,15145.0,46.7222,46.7375,46.6992,46.7298,15145.0
2016-07-26 10:45:00,61.06,61.09,61.05,61.05,8472.0,46.7375,46.7605,46.7298,46.7298,8472.0
2016-07-26 10:50:00,61.05,61.06,60.92,60.93,44743.0,46.7298,46.7375,46.6303,46.638,44743.0
2016-07-26 10:55:00,60.93,60.93,60.79,60.79,30154.0,46.638,46.638,46.5308,46.5308,30154.0
2016-07-26 11:00:00,60.79,60.82,60.75,60.77,26620.0,46.5308,46.5538,46.5002,46.5155,26620.0
2016-07-26 11:05:00,60.78,60.8,60.71,60.73,16331.0,46.5232,46.5385,46.4696,46.4849,16331.0
2016-07-26 11:10:00,60.73,60.74,60.69,60.74,9634.0,46.4849,46.4926,46.4543,46.4926,9634.0
2016-07-26 11:15:00,60.74,60.75,60.66,60.69,19458.0,46.4926,46.5002,46.4313,46.4543,19458.0
2016-07-26 11:20:00,60.68,60.71,60.66,60.71,8362.0,46.4466,46.4696,46.4313,46.4696,8362.0
2016-07-26 11:25:00,60.73,60.78,60.72,60.77,9181.0,46.4849,46.5232,46.4772,46.5155,9181.0
2016-07-26 11:30:00,60.78,60.78,60.72,60.73,14545.0,46.5232,46.5232,46.4772,46.4849,14545.0
2016-07-26 11:35:00,60.73,60.76,60.7,60.75,5099.0,46.4849,46.5079,46.4619,46.5002,5099.0
2016-07-26 11:40:00,60.74,60.78,60.72,60.74,8141.0,46.4926,46.5232,46.4772,46.4926,8141.0
2016-07-26 11:45:00,60.72,60.78,60.72,60.77,5094.0,46.4772,46.5232,46.4772,46.5155,5094.0
2016-07-26 11:50:00,60.77,60.86,60.76,60.83,9014.0,46.5155,46.5844,46.5079,46.5614,9014.0
2016-07-26 11:55:00,60.83,60.86,60.83,60.85,4845.0,46.5614,46.5844,46.5614,46.5767,4845.0
2016-07-26 12:00:00,60.86,60.89,60.82,60.83,4771.0,46.5844,46.6074,46.5538,46.5614,4771.0
2016-07-26 12:05:00,60.84,60.86,60.82,60.83,7882.0,46.5691,46.5844,46.5538,46.5614,7882.0
2016-07-26 12:10:00,60.83,60.87,60.83,60.86,4919.0,46.5614,46.5921,46.5614,46.5844,4919.0
2016-07-26 12:15:00,60.86,60.87,60.84,60.85,9824.0,46.5844,46.5921,46.5691,46.5767,9824.0
2016-07-26 12:20:00,60.85,60.93,60.84,60.93,11956.0,46.5767,46.638,46.5691,46.638,11956.0
2016-07-26 12:25:00,60.94,60.96,60.93,60.93,7146.0,46.6456,46.6609,46.638,46.638,7146.0
2016-07-26 12:30:00,60.93,60.94,60.9,60.91,13420.0,46.638,46.6456,46.615,46.6227,13420.0
2016-07-26 12:35:00,60.91,60.92,60.83,60.84,8143.0,46.6227,46.6303,46.5614,46.5691,8143.0
2016-07-26 12:40:00,60.83,60.87,60.83,60.86,4339.0,46.5614,46.5921,46.5614,46.5844,4339.0
2016-07-26 12:45:00,60.87,60.91,60.86,60.89,6422.0,46.5921,46.6227,46.5844,46.6074,6422.0
2016-07-26 12:50:00,60.89,60.9,60.88,60.88,4135.0,46.6074,46.615,46.5997,46.5997,4135.0
2016-07-26 12:55:00,60.87,60.89,60.86,60.88,6546.0,46.5921,46.6074,46.5844,46.5997,6546.0
2016-07-26 13:00:00,60.88,60.92,60.87,60.91,12469.0,46.5997,46.6303,46.5921,46.6227,12469.0
2016-07-26 13:05:00,60.92,60.95,60.92,60.95,14923.0,46.6303,46.6533,46.6303,46.6533,14923.0
2016-07-26 13:10:00,60.95,60.95,60.92,60.94,12682.0,46.6533,46.6533,46.6303,46.6456,12682.0
2016-07-26 13:15:00,60.94,60.97,60.93,60.96,7966.0,46.6456,46.6686,46.638,46.6609,7966.0
2016-07-26 13:20:00,60.95,60.95,60.77,60.77,16742.0,46.6533,46.6533,46.5155,46.5155,16742.0
2016-07-26 13:25:00,60.77,60.82,60.76,60.82,10220.0,46.5155,46.5538,46.5079,46.5538,10220.0
2016-07-26 13:30:00,60.82,60.86,60.81,60.85,8828.0,46.5538,46.5844,46.5461,46.5767,8828.0
2016-07-26 13:35:00,60.85,60.87,60.83,60.87,14626.0,46.5767,46.5921,46.5614,46.5921,14626.0
2016-07-26 13:40:00,60.88,60.9,60.87,60.88,16714.0,46.5997,46.615,46.5921,46.5997,16714.0
2016-07-26 13:45:00,60.88,60.9,60.88,60.89,5700.0,46.5997,46.615,46.5997,46.6074,5700.0
2016-07-26 13:50:00,60.89,60.91,60.89,60.89,10040.0,46.6074,46.6227,46.6074,46.6074,10040.0
2016-07-26 13:55:00,60.9,60.92,60.88,60.92,10553.0,46.615,46.6303,46.5997,46.6303,10553.0
2016-07-26 14:00:00,60.92,60.95,60.92,60.94,13131.0,46.6303,46.6533,46.6303,46.6456,13131.0
2016-07-26 14:05:00,60.93,60.93,60.87,60.87,13642.0,46.638,46.638,46.5921,46.5921,13642.0
2016-07-26 14:10:00,60.86,60.86,60.83,60.86,9912.0,46.5844,46.5844,46.5614,46.5844,9912.0
2016-07-26 14:15:00,60.86,60.9,60.85,60.89,17256.0,46.5844,46.615,46.5767,46.6074,17256.0
2016-07-26 14:20:00,60.9,60.95,60.89,60.94,17304.0,46.615,46.6533,46.6074,46.6456,17304.0
2016-07-26 14:25:00,60.94,61.01,60.93,60.99,21357.0,46.6456,46.6992,46.638,46.6839,21357.0
2016-07-26 14:30:00,60.99,61.04,60.99,61.01,15536.0,46.6839,46.7222,46.6839,46.6992,15536.0
2016-07-26 14:35:00,61.02,61.02,60.99,61.0,8212.0,46.7069,46.7069,46.6839,46.6916,8212.0
2016-07-26 14:40:00,61.0,61.03,61.0,61.02,16098.0,46.6916,46.7145,46.6916,46.7069,16098.0
2016-07-26 14:45:00,61.02,61.04,61.0,61.0,12042.0,46.7069,46.7222,46.6916,46.6916,12042.0
2016-07-26 14:50:00,60.99,61.0,60.97,61.0,8598.0,46.6839,46.6916,46.6686,46.6916,8598.0
2016-07-26 14:55:00,60.99,61.0,60.95,60.95,13384.0,46.6839,46.6916,46.6533,46.6533,13384.0
2016-07-26 15:00:00,60.96,60.99,60.96,60.98,10510.0,46.6609,46.6839,46.6609,46.6763,10510.0
2016-07-26 15:05:00,60.98,61.03,60.97,61.03,19880.0,46.6763,46.7145,46.6686,46.7145,19880.0
2016-07-26 15:10:00,61.03,61.03,61.0,61.0,10898.0,46.7145,46.7145,46.6916,46.6916,10898.0
2016-07-26 15:15:00,61.0,61.03,60.99,60.99,22132.0,46.6916,46.7145,46.6839,46.6839,22132.0
2016-07-26 15:20:00,60.99,61.0,60.98,61.0,9209.0,46.6839,46.6916,46.6763,46.6916,9209.0
2016-07-26 15:25:00,61.0,61.08,60.99,61.08,25350.0,46.6916,46.7528,46.6839,46.7528,25350.0
2016-07-26 15:30:00,61.07,61.09,61.05,61.08,51819.0,46.7451,46.7605,46.7298,46.7528,51819.0
2016-07-26 15:35:00,61.09,61.11,61.07,61.1,44976.0,46.7605,46.7758,46.7451,46.7681,44976.0
2016-07-26 15:40:00,61.1,61.11,61.08,61.11,33094.0,46.7681,46.7758,46.7528,46.7758,33094.0
2016-07-26 15:45:00,61.1,61.16,61.1,61.14,78500.0,46.7681,46.814,46.7681,46.7987,78500.0
2016-07-26 15:50:00,61.14,61.15,61.1,61.12,92969.0,46.7987,46.8064,46.7681,46.7834,92969.0
2016-07-26 15:55:00,61.12,61.26,61.1,61.21,317147.0,46.7834,46.8906,46.7681,46.8523,317147.0
2016-07-27 09:30:00,61.06,61.23,61.03,61.04,38923.0,46.7375,46.8676,46.7145,46.7222,38923.0
2016-07-27 09:35:00,61.04,61.04,60.94,60.96,9887.0,46.7222,46.7222,46.6456,46.6609,9887.0
2016-07-27 09:40:00,60.96,61.06,60.95,61.05,46729.0,46.6609,46.7375,46.6533,46.7298,46729.0
2016-07-27 09:45:00,61.06,61.15,61.06,61.09,34890.0,46.7375,46.8064,46.7375,46.7605,34890.0
2016-07-27 09:50:00,61.08,61.09,61.02,61.04,25155.0,46.7528,46.7605,46.7069,46.7222,25155.0
2016-07-27 09:55:00,61.04,61.06,60.94,60.95,26472.0,46.7222,46.7375,46.6456,46.6533,26472.0
2016-07-27 10:00:00,60.96,60.97,60.88,60.89,15994.0,46.6609,46.6686,46.5997,46.6074,15994.0
2016-07-27 10:05:00,60.89,60.89,60.8,60.81,10470.0,46.6074,46.6074,46.5385,46.5461,10470.0
2016-07-27 10:10:00,60.81,60.84,60.79,60.79,13317.0,46.5461,46.5691,46.5308,46.5308,13317.0
2016-07-27 10:15:00,60.8,60.85,60.8,60.85,131386.0,46.5385,46.5767,46.5385,46.5767,131386.0
2016-07-27 10:20:00,60.85,60.86,60.75,60.76,19614.0,46.5767,46.5844,46.5002,46.5079,19614.0
2016-07-27 10:25:00,60.75,60.76,60.74,60.76,24040.0,46.5002,46.5079,46.4926,46.5079,24040.0
2016-07-27 10:30:00,60.75,60.76,60.72,60.72,40358.0,46.5002,46.5079,46.4772,46.4772,40358.0
2016-07-27 10:35:00,60.72,60.77,60.68,60.7,51200.0,46.4772,46.5155,46.4466,46.4619,51200.0
2016-07-27 10:40:00,60.69,60.71,60.66,60.66,18434.0,46.4543,46.4696,46.4313,46.4313,18434.0
2016-07-27 10:45:00,60.65,60.66,60.6,60.62,89280.0,46.4237,46.4313,46.3854,46.4007,89280.0
2016-07-27 10:50:00,60.62,60.63,60.54,60.54,34033.0,46.4007,46.4084,46.3395,46.3395,34033.0
2016-07-27 10:55:00,60.54,60.56,60.49,60.49,13287.0,46.3395,46.3548,46.3012,46.3012,13287.0
2016-07-27 11:00:00,60.49,60.6,60.49,60.58,32680.0,46.3012,46.3854,46.3012,46.3701,32680.0
2016-07-27 11:05:00,60.58,60.58,60.54,60.55,6024.0,46.3701,46.3701,46.3395,46.3471,6024.0
2016-07-27 11:10:00,60.54,60.6,60.54,60.59,18027.0,46.3395,46.3854,46.3395,46.3777,18027.0
2016-07-27 11:15:00,60.58,60.6,60.54,60.54,114747.0,46.3701,46.3854,46.3395,46.3395,114747.0
2016-07-27 11:20:00,60.54,60.6,60.53,60.6,21677.0,46.3395,46.3854,46.3318,46.3854,21677.0
2016-07-27 11:25:00,60.6,60.6,60.58,60.6,28593.0,46.3854,46.3854,46.3701,46.3854,28593.0
2016-07-27 11:30:00,60.6,60.6,60.55,60.59,16228.0,46.3854,46.3854,46.3471,46.3777,16228.0
2016-07-27 11:35:00,60.59,60.6,60.54,60.55,9901.0,46.3777,46.3854,46.3395,46.3471,9901.0
2016-07-27 11:40:00,60.55,60.57,60.49,60.5,15618.0,46.3471,46.3624,46.3012,46.3088,15618.0
2016-07-27 11:45:00,60.49,60.51,60.47,60.51,19924.0,46.3012,46.3165,46.2859,46.3165,19924.0
2016-07-27 11:50:00,60.5,60.51,60.42,60.42,11327.0,46.3088,46.3165,46.2476,46.2476,11327.0
2016-07-27 11:55:00,60.42,60.42,60.36,60.38,12425.0,46.2476,46.2476,46.2017,46.217,12425.0
2016-07-27 12:00:00,60.38,60.39,60.34,60.38,17917.0,46.217,46.2246,46.1864,46.217,17917.0
2016-07-27 12:05:00,60.38,60.44,60.37,60.44,10477.0,46.217,46.2629,46.2093,46.2629,10477.0
2016-07-27 12:10:00,60.45,60.45,60.43,60.43,8251.0,46.2706,46.2706,46.2553,46.2553,8251.0
2016-07-27 12:15:00,60.44,60.49,60.43,60.49,5828.0,46.2629,46.3012,46.2553,46.3012,5828.0
2016-07-27 12:20:00,60.49,60.49,60.42,60.42,5893.0,46.3012,46.3012,46.2476,46.2476,5893.0
2016-07-27 12:25:00,60.42,60.44,60.41,60.41,5187.0,46.2476,46.2629,46.24,46.24,5187.0
2016-07-27 12:30:00,60.41,60.45,60.39,60.45,16130.0,46.24,46.2706,46.2246,46.2706,16130.0
2016-07-27 12:35:00,60.45,60.46,60.41,60.45,9949.0,46.2706,46.2782,46.24,46.2706,9949.0
2016-07-27 12:40:00,60.45,60.5,60.45,60.48,9516.0,46.2706,46.3088,46.2706,46.2935,9516.0
2016-07-27 12:45:00,60.47,60.49,60.43,60.43,11692.0,46.2859,46.3012,46.2553,46.2553,11692.0
2016-07-27 12:50:00,60.43,60.44,60.36,60.37,10797.0,46.2553,46.2629,46.2017,46.2093,10797.0
2016-07-27 12:55:00,60.38,60.39,60.36,60.38,6118.0,46.217,46.2246,46.2017,46.217,6118.0
2016-07-27 13:00:00,60.38,60.41,60.38,60.4,7676.0,46.217,46.24,46.217,46.2323,7676.0
2016-07-27 13:05:00,60.39,60.41,60.38,60.39,4661.0,46.2246,46.24,46.217,46.2246,4661.0
2016-07-27 13:10:00,60.38,60.46,60.38,60.46,7269.0,46.217,46.2782,46.217,46.2782,7269.0
2016-07-27 13:15:00,60.45,60.45,60.36,60.37,189615.0,46.2706,46.2706,46.2017,46.2093,189615.0
2016-07-27 13:20:00,60.38,60.39,60.35,60.38,27825.0,46.217,46.2246,46.194,46.217,27825.0
2016-07-27 13:25:00,60.38,60.4,60.38,60.39,29854.0,46.217,46.2323,46.217,46.2246,29854.0
2016-07-27 13:30:00,60.39,60.39,60.36,60.38,36906.0,46.2246,46.2246,46.2017,46.217,36906.0
2016-07-27 13:35:00,60.38,60.39,60.35,60.36,26134.0,46.217,46.2246,46.194,46.2017,26134.0
2016-07-27 13:40:00,60.36,60.39,60.35,60.38,22084.0,46.2017,46.2246,46.194,46.217,22084.0
2016-07-27 13:45:00,60.37,60.4,60.37,60.39,47299.0,46.2093,46.2323,46.2093,46.2246,47299.0
2016-07-27 13:50:00,60.4,60.4,60.36,60.39,25962.0,46.2323,46.2323,46.2017,46.2246,25962.0
2016-07-27 13:55:00,60.38,60.41,60.35,60.41,12037.0,46.217,46.24,46.194,46.24,12037.0
2016-07-27 14:00:00,60.4,60.41,60.2,60.29,34128.0,46.2323,46.24,46.0792,46.1481,34128.0
2016-07-27 14:05:00,60.28,60.39,60.26,60.27,16180.0,46.1405,46.2246,46.1251,46.1328,16180.0
2016-07-27 14:10:00,60.27,60.35,60.27,60.33,22332.0,46.1328,46.194,46.1328,46.1787,22332.0
2016-07-27 14:15:00,60.33,60.42,60.33,60.39,110461.0,46.1787,46.2476,46.1787,46.2246,110461.0
2016-07-27 14:20:00,60.39,60.44,60.39,60.4,11144.0,46.2246,46.2629,46.2246,46.2323,11144.0
2016-07-27 14:25:00,60.4,60.4,60.29,60.29,16428.0,46.2323,46.2323,46.1481,46.1481,16428.0
2016-07-27 14:30:00,60.29,60.32,60.28,60.29,38510.0,46.1481,46.1711,46.1405,46.1481,38510.0
2016-07-27 14:35:00,60.29,60.36,60.27,60.28,20717.0,46.1481,46.2017,46.1328,46.1405,20717.0
2016-07-27 14:40:00,60.27,60.27,60.22,60.25,17471.0,46.1328,46.1328,46.0945,46.1175,17471.0
2016-07-27 14:45:00,60.24,60.26,60.19,60.21,20525.0,46.1098,46.1251,46.0716,46.0869,20525.0
2016-07-27 14:50:00,60.2,60.22,60.19,60.2,19287.0,46.0792,46.0945,46.0716,46.0792,19287.0
2016-07-27 14:55:00,60.21,60.22,60.2,60.21,13546.0,46.0869,46.0945,46.0792,46.0869,13546.0
2016-07-27 15:00:00,60.21,60.23,60.2,60.21,54149.0,46.0869,46.1022,46.0792,46.0869,54149.0
2016-07-27 15:05:00,60.21,60.23,60.18,60.2,31820.0,46.0869,46.1022,46.0639,46.0792,31820.0
2016-07-27 15:10:00,60.19,60.21,60.18,60.2,27232.0,46.0716,46.0869,46.0639,46.0792,27232.0
2016-07-27 15:15:00,60.2,60.35,60.2,60.32,70514.0,46.0792,46.194,46.0792,46.1711,70514.0
2016-07-27 15:20:00,60.32,60.33,60.28,60.29,22791.0,46.1711,46.1787,46.1405,46.1481,22791.0
2016-07-27 15:25:00,60.29,60.3,60.28,60.28,43692.0,46.1481,46.1558,46.1405,46.1405,43692.0
2016-07-27 15:30:00,60.29,60.29,60.27,60.27,27868.0,46.1481,46.1481,46.1328,46.1328,27868.0
2016-07-27 15:35:00,60.27,60.33,60.27,60.31,62722.0,46.1328,46.1787,46.1328,46.1634,62722.0
2016-07-27 15:40:00,60.31,60.34,60.3,60.32,63689.0,46.1634,46.1864,46.1558,46.1711,63689.0
2016-07-27 15:45:00,60.31,60.32,60.21,60.22,61451.0,46.1634,46.1711,46.0869,46.0945,61451.0
2016-07-27 15:50:00,60.21,60.24,60.2,60.23,77668.0,46.0869,46.1098,46.0792,46.1022,77668.0
2016-07-27 15:55:00,60.23,60.26,60.19,60.25,91911.0,46.1022,46.1251,46.0716,46.1175,91911.0
2016-07-28 09:30:00,59.68,59.72,59.32,59.34,58553.0,46.0361,46.067,45.7584,45.7739,58553.0
2016-07-28 09:35:00,59.36,59.37,58.93,59.1,72567.0,45.7893,45.797,45.4576,45.5887,72567.0
2016-07-28 09:40:00,59.08,59.27,59.05,59.18,47467.0,45.5733,45.7199,45.5502,45.6505,47467.0
2016-07-28 09:45:00,59.18,59.21,59.04,59.13,30015.0,45.6505,45.6736,45.5425,45.6119,30015.0
2016-07-28 09:50:00,59.14,59.29,59.14,59.28,29631.0,45.6196,45.7353,45.6196,45.7276,29631.0
2016-07-28 09:55:00,59.28,59.28,59.11,59.12,69395.0,45.7276,45.7276,45.5965,45.6042,69395.0
2016-07-28 10:00:00,59.11,59.12,59.03,59.1,55721.0,45.5965,45.6042,45.5347,45.5887,55721.0
2016-07-28 10:05:00,59.1,59.2,59.06,59.17,53284.0,45.5887,45.6659,45.5579,45.6427,53284.0
2016-07-28 10:10:00,59.17,59.21,59.02,59.03,29462.0,45.6427,45.6736,45.527,45.5347,29462.0
2016-07-28 10:15:00,59.04,59.13,59.04,59.12,8214.0,45.5425,45.6119,45.5425,45.6042,8214.0
2016-07-28 10:20:00,59.13,59.15,59.06,59.09,25611.0,45.6119,45.6273,45.5579,45.581,25611.0
2016-07-28 10:25:00,59.08,59.11,59.05,59.06,16016.0,45.5733,45.5965,45.5502,45.5579,16016.0
2016-07-28 10:30:00,59.06,59.08,59.01,59.05,35751.0,45.5579,45.5733,45.5193,45.5502,35751.0
2016-07-28 10:35:00,59.05,59.12,59.04,59.12,21845.0,45.5502,45.6042,45.5425,45.6042,21845.0
2016-07-28 10:40:00,59.12,59.19,59.1,59.15,48745.0,45.6042,45.6582,45.5887,45.6273,48745.0
2016-07-28 10:45:00,59.16,59.19,59.13,59.17,12276.0,45.635,45.6582,45.6119,45.6427,12276.0
2016-07-28 10:50:00,59.16,59.27,59.15,59.25,9664.0,45.635,45.7199,45.6273,45.7044,9664.0
2016-07-28 10:55:00,59.24,59.24,59.16,59.16,13018.0,45.6967,45.6967,45.635,45.635,13018.0
2016-07-28 11:00:00,59.17,59.2,59.13,59.16,38782.0,45.6427,45.6659,45.6119,45.635,38782.0
2016-07-28 11:05:00,59.16,59.17,59.13,59.13,22666.0,45.635,45.6427,45.6119,45.6119,22666.0
2016-07-28 11:10:00,59.14,59.16,59.12,59.13,14063.0,45.6196,45.635,45.6042,45.6119,14063.0
2016-07-28 11:15:00,59.14,59.17,59.13,59.13,15913.0,45.6196,45.6427,45.6119,45.6119,15913.0
2016-07-28 11:20:00,59.14,59.15,59.12,59.13,15453.0,45.6196,45.6273,45.6042,45.6119,15453.0
2016-07-28 11:25:00,59.13,59.14,59.11,59.13,7588.0,45.6119,45.6196,45.5965,45.6119,7588.0
2016-07-28 11:30:00,59.13,59.14,59.05,59.05,19963.0,45.6119,45.6196,45.5502,45.5502,19963.0
2016-07-28 11:35:00,59.04,59.08,59.03,59.08,11333.0,45.5425,45.5733,45.5347,45.5733,11333.0
2016-07-28 11:40:00,59.08,59.1,59.06,59.07,6107.0,45.5733,45.5887,45.5579,45.5656,6107.0
2016-07-28 11:45:00,59.07,59.1,59.06,59.1,14846.0,45.5656,45.5887,45.5579,45.5887,14846.0
2016-07-28 11:50:00,59.1,59.1,59.05,59.05,69055.0,45.5887,45.5887,45.5502,45.5502,69055.0
2016-07-28 11:55:00,59.06,59.11,59.04,59.09,21693.0,45.5579,45.5965,45.5425,45.581,21693.0
2016-07-28 12:00:00,59.08,59.12,59.06,59.11,14482.0,45.5733,45.6042,45.5579,45.5965,14482.0
2016-07-28 12:05:00,59.12,59.17,59.08,59.1,15835.0,45.6042,45.6427,45.5733,45.5887,15835.0
2016-07-28 12:10:00,59.11,59.15,59.1,59.14,6951.0,45.5965,45.6273,45.5887,45.6196,6951.0
2016-07-28 12:15:00,59.15,59.17,59.14,59.15,7988.0,45.6273,45.6427,45.6196,45.6273,7988.0
2016-07-28 12:20:00,59.15,59.18,59.13,59.15,8898.0,45.6273,45.6505,45.6119,45.6273,8898.0
2016-07-28 12:25:00,59.14,59.14,59.11,59.13,8993.0,45.6196,45.6196,45.5965,45.6119,8993.0
2016-07-28 12:30:00,59.13,59.13,59.08,59.12,27180.0,45.6119,45.6119,45.5733,45.6042,27180.0
2016-07-28 12:35:00,59.12,59.12,59.07,59.07,5720.0,45.6042,45.6042,45.5656,45.5656,5720.0
2016-07-28 12:40:00,59.07,59.13,59.07,59.11,7229.0,45.5656,45.6119,45.5656,45.5965,7229.0
2016-07-28 12:45:00,59.11,59.12,59.09,59.12,6425.0,45.5965,45.6042,45.581,45.6042,6425.0
2016-07-28 12:50:00,59.12,59.13,59.09,59.12,11936.0,45.6042,45.6119,45.581,45.6042,11936.0
2016-07-28 12:55:00,59.13,59.14,59.12,59.13,9754.0,45.6119,45.6196,45.6042,45.6119,9754.0
2016-07-28 13:00:00,59.13,59.14,59.11,59.12,25097.0,45.6119,45.6196,45.5965,45.6042,25097.0
2016-07-28 13:05:00,59.13,59.24,59.12,59.24,48760.0,45.6119,45.6967,45.6042,45.6967,48760.0
2016-07-28 13:10:00,59.24,59.25,59.22,59.25,35420.0,45.6967,45.7044,45.6813,45.7044,35420.0
2016-07-28 13:15:00,59.25,59.27,59.22,59.26,14853.0,45.7044,45.7199,45.6813,45.7122,14853.0
2016-07-28 13:20:00,59.26,59.26,59.21,59.23,15044.0,45.7122,45.7122,45.6736,45.689,15044.0
2016-07-28 13:25:00,59.23,59.27,59.22,59.27,14103.0,45.689,45.7199,45.6813,45.7199,14103.0
2016-07-28 13:30:00,59.26,59.27,59.23,59.25,10162.0,45.7122,45.7199,45.689,45.7044,10162.0
2016-07-28 13:35:00,59.25,59.26,59.19,59.2,37447.0,45.7044,45.7122,45.6582,45.6659,37447.0
2016-07-28 13:40:00,59.2,59.26,59.2,59.25,15540.0,45.6659,45.7122,45.6659,45.7044,15540.0
2016-07-28 13:45:00,59.26,59.27,59.24,59.26,10402.0,45.7122,45.7199,45.6967,45.7122,10402.0
2016-07-28 13:50:00,59.27,59.28,59.26,59.26,9504.0,45.7199,45.7276,45.7122,45.7122,9504.0
2016-07-28 13:55:00,59.27,59.3,59.25,59.3,26152.0,45.7199,45.743,45.7044,45.743,26152.0
2016-07-28 14:00:00,59.3,59.3,59.25,59.25,11585.0,45.743,45.743,45.7044,45.7044,11585.0
2016-07-28 14:05:00,59.25,59.25,59.22,59.22,7730.0,45.7044,45.7044,45.6813,45.6813,7730.0
2016-07-28 14:10:00,59.23,59.23,59.19,59.2,11185.0,45.689,45.689,45.6582,45.6659,11185.0
2016-07-28 14:15:00,59.2,59.25,59.19,59.23,19014.0,45.6659,45.7044,45.6582,45.689,19014.0
2016-07-28 14:20:00,59.23,59.25,59.21,59.25,14656.0,45.689,45.7044,45.6736,45.7044,14656.0
2016-07-28 14:25:00,59.25,59.25,59.22,59.23,8147.0,45.7044,45.7044,45.6813,45.689,8147.0
2016-07-28 14:30:00,59.24,59.24,59.22,59.23,9320.0,45.6967,45.6967,45.6813,45.689,9320.0
2016-07-28 14:35:00,59.23,59.25,59.23,59.24,9692.0,45.689,45.7044,45.689,45.6967,9692.0
2016-07-28 14:40:00,59.24,59.25,59.22,59.24,23532.0,45.6967,45.7044,45.6813,45.6967,23532.0
2016-07-28 14:45:00,59.24,59.25,59.23,59.23,7986.0,45.6967,45.7044,45.689,45.689,7986.0
2016-07-28 14:50:00,59.24,59.25,59.22,59.23,13758.0,45.6967,45.7044,45.6813,45.689,13758.0
2016-07-28 14:55:00,59.22,59.22,59.2,59.22,10069.0,45.6813,45.6813,45.6659,45.6813,10069.0
2016-07-28 15:00:00,59.22,59.26,59.21,59.26,21822.0,45.6813,45.7122,45.6736,45.7122,21822.0
2016-07-28 15:05:00,59.26,59.26,59.23,59.24,17786.0,45.7122,45.7122,45.689,45.6967,17786.0
2016-07-28 15:10:00,59.23,59.26,59.23,59.24,16480.0,45.689,45.7122,45.689,45.6967,16480.0
2016-07-28 15:15:00,59.24,59.25,59.21,59.22,17176.0,45.6967,45.7044,45.6736,45.6813,17176.0
2016-07-28 15:20:00,59.21,59.23,59.2,59.2,19600.0,45.6736,45.689,45.6659,45.6659,19600.0
2016-07-28 15:25:00,59.21,59.22,59.2,59.21,13987.0,45.6736,45.6813,45.6659,45.6736,13987.0
2016-07-28 15:30:00,59.21,59.22,59.19,59.2,41834.0,45.6736,45.6813,45.6582,45.6659,41834.0
2016-07-28 15:35:00,59.21,59.23,59.2,59.22,59226.0,45.6736,45.689,45.6659,45.6813,59226.0
2016-07-28 15:40:00,59.22,59.22,59.21,59.22,33937.0,45.6813,45.6813,45.6736,45.6813,33937.0
2016-07-28 15:45:00,59.22,59.24,59.21,59.24,36610.0,45.6813,45.6967,45.6736,45.6967,36610.0
2016-07-28 15:50:00,59.25,59.27,59.21,59.21,92216.0,45.7044,45.7199,45.6736,45.6736,92216.0
2016-07-28 15:55:00,59.22,59.26,59.17,59.2,167896.0,45.6813,45.7122,45.6427,45.6659,167896.0
2016-07-29 09:30:00,59.16,59.16,58.92,59.0,58736.0,45.635,45.635,45.4499,45.5116,58736.0
2016-07-29 09:35:00,58.98,58.98,58.9,58.95,19443.0,45.4962,45.4962,45.4345,45.473,19443.0
2016-07-29 09:40:00,58.95,58.95,58.86,58.87,17526.0,45.473,45.473,45.4036,45.4113,17526.0
2016-07-29 09:45:00,58.89,58.95,58.89,58.94,18736.0,45.4268,45.473,45.4268,45.4653,18736.0
2016-07-29 09:50:00,58.95,58.97,58.86,58.87,18112.0,45.473,45.4885,45.4036,45.4113,18112.0
2016-07-29 09:55:00,58.87,58.88,58.76,58.77,18113.0,45.4113,45.419,45.3265,45.3342,18113.0
2016-07-29 10:00:00,58.77,58.82,58.67,58.69,41663.0,45.3342,45.3728,45.257,45.2725,41663.0
2016-07-29 10:05:00,58.7,58.71,58.61,58.65,52047.0,45.2802,45.2879,45.2108,45.2416,52047.0
2016-07-29 10:10:00,58.65,58.7,58.61,58.69,42388.0,45.2416,45.2802,45.2108,45.2725,42388.0
2016-07-29 10:15:00,58.69,58.79,58.68,58.77,23781.0,45.2725,45.3496,45.2648,45.3342,23781.0
2016-07-29 10:20:00,58.76,58.77,58.73,58.75,32715.0,45.3265,45.3342,45.3033,45.3188,32715.0
2016-07-29 10:25:00,58.74,58.79,58.72,58.77,25377.0,45.311,45.3496,45.2956,45.3342,25377.0
2016-07-29 10:30:00,58.77,58.87,58.76,58.87,30629.0,45.3342,45.4113,45.3265,45.4113,30629.0
2016-07-29 10:35:00,58.87,58.92,58.87,58.9,16875.0,45.4113,45.4499,45.4113,45.4345,16875.0
2016-07-29 10:40:00,58.9,58.9,58.86,58.88,26163.0,45.4345,45.4345,45.4036,45.419,26163.0
2016-07-29 10:45:00,58.89,58.91,58.88,58.9,24059.0,45.4268,45.4422,45.419,45.4345,24059.0
2016-07-29 10:50:00,58.9,58.93,58.87,58.91,26644.0,45.4345,45.4576,45.4113,45.4422,26644.0
2016-07-29 10:55:00,58.92,58.92,58.85,58.86,60950.0,45.4499,45.4499,45.3959,45.4036,60950.0
2016-07-29 11:00:00,58.86,58.92,58.86,58.9,18990.0,45.4036,45.4499,45.4036,45.4345,18990.0
2016-07-29 11:05:00,58.9,58.98,58.88,58.98,28270.0,45.4345,45.4962,45.419,45.4962,28270.0
2016-07-29 11:10:00,58.98,59.05,58.93,58.94,38561.0,45.4962,45.5502,45.4576,45.4653,38561.0
2016-07-29 11:15:00,58.94,58.94,58.89,58.9,26643.0,45.4653,45.4653,45.4268,45.4345,26643.0
2016-07-29 11:20:00,58.9,59.0,58.89,58.98,25729.0,45.4345,45.5116,45.4268,45.4962,25729.0
2016-07-29 11:25:00,58.98,59.0,58.94,58.94,17527.0,45.4962,45.5116,45.4653,45.4653,17527.0
2016-07-29 11:30:00,58.94,58.94,58.9,58.93,11509.0,45.4653,45.4653,45.4345,45.4576,11509.0
2016-07-29 11:35:00,58.93,59.01,58.93,59.01,13232.0,45.4576,45.5193,45.4576,45.5193,13232.0
2016-07-29 11:40:00,59.0,59.0,58.94,59.0,22739.0,45.5116,45.5116,45.4653,45.5116,22739.0
2016-07-29 11:45:00,59.0,59.01,58.96,59.0,18696.0,45.5116,45.5193,45.4807,45.5116,18696.0
2016-07-29 11:50:00,58.99,59.0,58.96,58.99,15135.0,45.5039,45.5116,45.4807,45.5039,15135.0
2016-07-29 11:55:00,58.98,59.0,58.96,58.98,11798.0,45.4962,45.5116,45.4807,45.4962,11798.0
2016-07-29 12:00:00,58.99,59.03,58.99,59.0,23522.0,45.5039,45.5347,45.5039,45.5116,23522.0
2016-07-29 12:05:00,59.01,59.03,58.95,59.01,46616.0,45.5193,45.5347,45.473,45.5193,46616.0
2016-07-29 12:10:00,59.01,59.01,58.95,58.99,31969.0,45.5193,45.5193,45.473,45.5039,31969.0
2016-07-29 12:15:00,58.99,59.01,58.97,59.0,24991.0,45.5039,45.5193,45.4885,45.5116,24991.0
2016-07-29 12:20:00,58.99,59.0,58.97,59.0,17073.0,45.5039,45.5116,45.4885,45.5116,17073.0
2016-07-29 12:25:00,59.0,59.04,59.0,59.03,9211.0,45.5116,45.5425,45.5116,45.5347,9211.0
2016-07-29 12:30:00,59.02,59.09,59.02,59.09,10026.0,45.527,45.581,45.527,45.581,10026.0
2016-07-29 12:35:00,59.08,59.09,59.07,59.09,5382.0,45.5733,45.581,45.5656,45.581,5382.0
2016-07-29 12:40:00,59.09,59.11,59.04,59.06,17590.0,45.581,45.5965,45.5425,45.5579,17590.0
2016-07-29 12:45:00,59.06,59.08,59.04,59.08,11849.0,45.5579,45.5733,45.5425,45.5733,11849.0
2016-07-29 12:50:00,59.07,59.08,59.06,59.07,5744.0,45.5656,45.5733,45.5579,45.5656,5744.0
2016-07-29 12:55:00,59.07,59.11,59.06,59.06,13028.0,45.5656,45.5965,45.5579,45.5579,13028.0
2016-07-29 13:00:00,59.06,59.06,59.01,59.02,72734.0,45.5579,45.5579,45.5193,45.527,72734.0
2016-07-29 13:05:00,59.01,59.03,58.98,59.03,26371.0,45.5193,45.5347,45.4962,45.5347,26371.0
2016-07-29 13:10:00,59.03,59.06,59.03,59.05,11234.0,45.5347,45.5579,45.5347,45.5502,11234.0
2016-07-29 13:15:00,59.05,59.06,59.03,59.06,12453.0,45.5502,45.5579,45.5347,45.5579,12453.0
2016-07-29 13:20:00,59.06,59.12,59.05,59.12,15076.0,45.5579,45.6042,45.5502,45.6042,15076.0
2016-07-29 13:25:00,59.1,59.12,59.08,59.12,11661.0,45.5887,45.6042,45.5733,45.6042,11661.0
2016-07-29 13:30:00,59.12,59.15,59.07,59.14,14020.0,45.6042,45.6273,45.5656,45.6196,14020.0
2016-07-29 13:35:00,59.15,59.16,59.11,59.12,10045.0,45.6273,45.635,45.5965,45.6042,10045.0
2016-07-29 13:40:00,59.12,59.12,59.09,59.11,7796.0,45.6042,45.6042,45.581,45.5965,7796.0
2016-07-29 13:45:00,59.11,59.12,59.08,59.08,31808.0,45.5965,45.6042,45.5733,45.5733,31808.0
2016-07-29 13:50:00,59.09,59.1,59.05,59.07,66599.0,45.581,45.5887,45.5502,45.5656,66599.0
2016-07-29 13:55:00,59.07,59.07,58.98,58.98,98535.0,45.5656,45.5656,45.4962,45.4962,98535.0
2016-07-29 14:00:00,58.98,59.02,58.95,59.02,61381.0,45.4962,45.527,45.473,45.527,61381.0
2016-07-29 14:05:00,59.02,59.05,58.99,59.03,94845.0,45.527,45.5502,45.5039,45.5347,94845.0
2016-07-29 14:10:00,59.02,59.05,59.0,59.01,40038.0,45.527,45.5502,45.5116,45.5193,40038.0
2016-07-29 14:15:00,59.01,59.03,59.0,59.03,24276.0,45.5193,45.5347,45.5116,45.5347,24276.0
2016-07-29 14:20:00,59.04,59.07,59.0,59.01,54561.0,45.5425,45.5656,45.5116,45.5193,54561.0
2016-07-29 14:25:00,59.01,59.15,59.0,59.15,52787.0,45.5193,45.6273,45.5116,45.6273,52787.0
2016-07-29 14:30:00,59.15,59.15,59.1,59.12,35617.0,45.6273,45.6273,45.5887,45.6042,35617.0
2016-07-29 14:35:00,59.11,59.12,59.09,59.1,33199.0,45.5965,45.6042,45.581,45.5887,33199.0
2016-07-29 14:40:00,59.11,59.16,59.1,59.16,23159.0,45.5965,45.635,45.5887,45.635,23159.0
2016-07-29 14:45:00,59.16,59.2,59.14,59.19,22826.0,45.635,45.6659,45.6196,45.6582,22826.0
2016-07-29 14:50:00,59.2,59.22,59.19,59.2,20441.0,45.6659,45.6813,45.6582,45.6659,20441.0
2016-07-29 14:55:00,59.2,59.2,59.17,59.19,13519.0,45.6659,45.6659,45.6427,45.6582,13519.0
2016-07-29 15:00:00,59.18,59.19,59.14,59.15,42945.0,45.6505,45.6582,45.6196,45.6273,42945.0
2016-07-29 15:05:00,59.16,59.18,59.13,59.17,28102.0,45.635,45.6505,45.6119,45.6427,28102.0
2016-07-29 15:10:00,59.17,59.18,59.13,59.15,29072.0,45.6427,45.6505,45.6119,45.6273,29072.0
2016-07-29 15:15:00,59.15,59.17,59.12,59.16,40006.0,45.6273,45.6427,45.6042,45.635,40006.0
2016-07-29 15:20:00,59.16,59.22,59.16,59.22,23450.0,45.635,45.6813,45.635,45.6813,23450.0
2016-07-29 15:25:00,59.21,59.21,59.16,59.16,30019.0,45.6736,45.6736,45.635,45.635,30019.0
2016-07-29 15:30:00,59.16,59.17,59.12,59.15,31609.0,45.635,45.6427,45.6042,45.6273,31609.0
2016-07-29 15:35:00,59.14,59.15,59.1,59.13,57977.0,45.6196,45.6273,45.5887,45.6119,57977.0
2016-07-29 15:40:00,59.14,59.18,59.12,59.18,42974.0,45.6196,45.6505,45.6042,45.6505,42974.0
2016-07-29 15:45:00,59.18,59.24,59.17,59.24,36742.0,45.6505,45.6967,45.6427,45.6967,36742.0
2016-07-29 15:50:00,59.24,59.3,59.24,59.29,148587.0,45.6967,45.743,45.6967,45.7353,148587.0
2016-07-29 15:55:00,59.29,59.31,59.26,59.27,287011.0,45.7353,45.7507,45.7122,45.7199,287011.0
2016-08-01 09:30:00,59.29,59.59,59.08,59.08,37515.0,45.7353,45.9667,45.5733,45.5733,37515.0
2016-08-01 09:35:00,59.04,59.19,58.96,58.96,12637.0,45.5425,45.6582,45.4807,45.4807,12637.0
2016-08-01 09:40:00,58.96,59.03,58.94,58.99,12218.0,45.4807,45.5347,45.4653,45.5039,12218.0
2016-08-01 09:45:00,59.0,59.06,58.98,59.04,14274.0,45.5116,45.5579,45.4962,45.5425,14274.0
2016-08-01 09:50:00,59.04,59.21,59.04,59.21,32011.0,45.5425,45.6736,45.5425,45.6736,32011.0
2016-08-01 09:55:00,59.21,59.23,59.08,59.09,11541.0,45.6736,45.689,45.5733,45.581,11541.0
2016-08-01 10:00:00,59.06,59.2,59.05,59.18,20113.0,45.5579,45.6659,45.5502,45.6505,20113.0
2016-08-01 10:05:00,59.17,59.28,59.15,59.25,20008.0,45.6427,45.7276,45.6273,45.7044,20008.0
2016-08-01 10:10:00,59.26,59.27,59.17,59.19,19659.0,45.7122,45.7199,45.6427,45.6582,19659.0
2016-08-01 10:15:00,59.2,59.27,59.19,59.26,12929.0,45.6659,45.7199,45.6582,45.7122,12929.0
2016-08-01 10:20:00,59.25,59.25,59.19,59.24,14157.0,45.7044,45.7044,45.6582,45.6967,14157.0
2016-08-01 10:25:00,59.25,59.32,59.18,59.2,14365.0,45.7044,45.7584,45.6505,45.6659,14365.0
2016-08-01 10:30:00,59.19,59.2,59.13,59.14,13944.0,45.6582,45.6659,45.6119,45.6196,13944.0
2016-08-01 10:35:00,59.13,59.18,59.13,59.16,15013.0,45.6119,45.6505,45.6119,45.635,15013.0
2016-08-01 10:40:00,59.16,59.25,59.12,59.23,16061.0,45.635,45.7044,45.6042,45.689,16061.0
2016-08-01 10:45:00,59.22,59.25,59.17,59.25,10631.0,45.6813,45.7044,45.6427,45.7044,10631.0
2016-08-01 10:50:00,59.25,59.28,59.16,59.18,18497.0,45.7044,45.7276,45.635,45.6505,18497.0
2016-08-01 10:55:00,59.18,59.29,59.17,59.24,44367.0,45.6505,45.7353,45.6427,45.6967,44367.0
2016-08-01 11:00:00,59.24,59.29,59.23,59.29,9179.0,45.6967,45.7353,45.689,45.7353,9179.0
2016-08-01 11:05:00,59.29,59.36,59.29,59.36,15686.0,45.7353,45.7893,45.7353,45.7893,15686.0
2016-08-01 11:10:00,59.36,59.36,59.28,59.28,15512.0,45.7893,45.7893,45.7276,45.7276,15512.0
2016-08-01 11:15:00,59.28,59.37,59.28,59.34,17540.0,45.7276,45.797,45.7276,45.7739,17540.0
2016-08-01 11:20:00,59.33,59.34,59.29,59.3,5975.0,45.7662,45.7739,45.7353,45.743,5975.0
2016-08-01 11:25:00,59.3,59.36,59.3,59.33,16187.0,45.743,45.7893,45.743,45.7662,16187.0
2016-08-01 11:30:00,59.32,59.36,59.32,59.35,14184.0,45.7584,45.7893,45.7584,45.7816,14184.0
2016-08-01 11:35:00,59.36,59.37,59.29,59.33,9000.0,45.7893,45.797,45.7353,45.7662,9000.0
2016-08-01 11:40:00,59.32,59.32,59.28,59.3,12682.0,45.7584,45.7584,45.7276,45.743,12682.0
2016-08-01 11:45:00,59.3,59.31,59.26,59.26,12069.0,45.743,45.7507,45.7122,45.7122,12069.0
2016-08-01 11:50:00,59.28,59.28,59.19,59.2,11023.0,45.7276,45.7276,45.6582,45.6659,11023.0
2016-08-01 11:55:00,59.19,59.19,59.15,59.16,8257.0,45.6582,45.6582,45.6273,45.635,8257.0
2016-08-01 12:00:00,59.15,59.19,59.14,59.19,10362.0,45.6273,45.6582,45.6196,45.6582,10362.0
2016-08-01 12:05:00,59.18,59.19,59.15,59.17,10262.0,45.6505,45.6582,45.6273,45.6427,10262.0
2016-08-01 12:10:00,59.17,59.17,59.04,59.06,13769.0,45.6427,45.6427,45.5425,45.5579,13769.0
2016-08-01 12:15:00,59.07,59.07,59.05,59.06,8313.0,45.5656,45.5656,45.5502,45.5579,8313.0
2016-08-01 12:20:00,59.05,59.05,58.98,59.01,12853.0,45.5502,45.5502,45.4962,45.5193,12853.0
2016-08-01 12:25:00,59.01,59.09,58.99,59.09,11182.0,45.5193,45.581,45.5039,45.581,11182.0
2016-08-01 12:30:00,59.08,59.08,59.04,59.07,9448.0,45.5733,45.5733,45.5425,45.5656,9448.0
2016-08-01 12:35:00,59.09,59.13,59.08,59.09,5773.0,45.581,45.6119,45.5733,45.581,5773.0
2016-08-01 12:40:00,59.08,59.1,59.05,59.05,13076.0,45.5733,45.5887,45.5502,45.5502,13076.0
2016-08-01 12:45:00,59.05,59.08,59.01,59.05,9693.0,45.5502,45.5733,45.5193,45.5502,9693.0
2016-08-01 12:50:00,59.05,59.05,59.01,59.03,7363.0,45.5502,45.5502,45.5193,45.5347,7363.0
2016-08-01 12:55:00,59.03,59.04,59.01,59.03,6745.0,45.5347,45.5425,45.5193,45.5347,6745.0
2016-08-01 13:00:00,59.04,59.07,59.02,59.04,12023.0,45.5425,45.5656,45.527,45.5425,12023.0
2016-08-01 13:05:00,59.04,59.08,59.02,59.07,29444.0,45.5425,45.5733,45.527,45.5656,29444.0
2016-08-01 13:10:00,59.07,59.09,59.05,59.09,11429.0,45.5656,45.581,45.5502,45.581,11429.0
2016-08-01 13:15:00,59.08,59.09,59.03,59.05,15330.0,45.5733,45.581,45.5347,45.5502,15330.0
2016-08-01 13:20:00,59.05,59.07,59.02,59.05,8548.0,45.5502,45.5656,45.527,45.5502,8548.0
2016-08-01 13:25:00,59.04,59.08,59.04,59.08,11510.0,45.5425,45.5733,45.5425,45.5733,11510.0
2016-08-01 13:30:00,59.08,59.08,59.02,59.02,12244.0,45.5733,45.5733,45.527,45.527,12244.0
2016-08-01 13:35:00,59.03,59.07,59.01,59.03,17820.0,45.5347,45.5656,45.5193,45.5347,17820.0
2016-08-01 13:40:00,59.03,59.03,58.96,58.97,15315.0,45.5347,45.5347,45.4807,45.4885,15315.0
2016-08-01 13:45:00,58.96,58.97,58.92,58.96,14870.0,45.4807,45.4885,45.4499,45.4807,14870.0
2016-08-01 13:50:00,58.96,58.98,58.93,58.95,21108.0,45.4807,45.4962,45.4576,45.473,21108.0
2016-08-01 13:55:00,58.95,59.1,58.94,59.09,26694.0,45.473,45.5887,45.4653,45.581,26694.0
2016-08-01 14:00:00,59.09,59.13,59.07,59.09,17779.0,45.581,45.6119,45.5656,45.581,17779.0
2016-08-01 14:05:00,59.1,59.11,59.03,59.06,15255.0,45.5887,45.5965,45.5347,45.5579,15255.0
2016-08-01 14:10:00,59.06,59.07,59.0,59.04,24604.0,45.5579,45.5656,45.5116,45.5425,24604.0
2016-08-01 14:15:00,59.04,59.05,59.0,59.0,20981.0,45.5425,45.5502,45.5116,45.5116,20981.0
2016-08-01 14:20:00,59.0,59.08,59.0,59.05,17040.0,45.5116,45.5733,45.5116,45.5502,17040.0
2016-08-01 14:25:00,59.06,59.07,58.98,59.01,27686.0,45.5579,45.5656,45.4962,45.5193,27686.0
2016-08-01 14:30:00,59.0,59.08,58.99,59.05,15970.0,45.5116,45.5733,45.5039,45.5502,15970.0
2016-08-01 14:35:00,59.04,59.11,59.04,59.08,13304.0,45.5425,45.5965,45.5425,45.5733,13304.0
2016-08-01 14:40:00,59.08,59.1,59.04,59.08,9328.0,45.5733,45.5887,45.5425,45.5733,9328.0
2016-08-01 14:45:00,59.07,59.14,59.06,59.14,14683.0,45.5656,45.6196,45.5579,45.6196,14683.0
2016-08-01 14:50:00,59.14,59.15,59.12,59.14,18693.0,45.6196,45.6273,45.6042,45.6196,18693.0
2016-08-01 14:55:00,59.14,59.21,59.12,59.2,19676.0,45.6196,45.6736,45.6042,45.6659,19676.0
2016-08-01 15:00:00,59.2,59.23,59.18,59.22,25210.0,45.6659,45.689,45.6505,45.6813,25210.0
2016-08-01 15:05:00,59.23,59.25,59.2,59.23,24105.0,45.689,45.7044,45.6659,45.689,24105.0
2016-08-01 15:10:00,59.22,59.27,59.2,59.21,22663.0,45.6813,45.7199,45.6659,45.6736,22663.0
2016-08-01 15:15:00,59.22,59.24,59.2,59.21,24297.0,45.6813,45.6967,45.6659,45.6736,24297.0
2016-08-01 15:20:00,59.21,59.22,59.17,59.2,20916.0,45.6736,45.6813,45.6427,45.6659,20916.0
2016-08-01 15:25:00,59.2,59.21,59.16,59.18,17976.0,45.6659,45.6736,45.635,45.6505,17976.0
2016-08-01 15:30:00,59.18,59.25,59.17,59.25,36422.0,45.6505,45.7044,45.6427,45.7044,36422.0
2016-08-01 15:35:00,59.25,59.28,59.24,59.27,53978.0,45.7044,45.7276,45.6967,45.7199,53978.0
2016-08-01 15:40:00,59.26,59.28,59.25,59.27,74426.0,45.7122,45.7276,45.7044,45.7199,74426.0
2016-08-01 15:45:00,59.27,59.28,59.24,59.25,47113.0,45.7199,45.7276,45.6967,45.7044,47113.0
2016-08-01 15:50:00,59.24,59.26,59.24,59.25,42063.0,45.6967,45.7122,45.6967,45.7044,42063.0
2016-08-01 15:55:00,59.26,59.27,59.25,59.26,96601.0,45.7122,45.7199,45.7044,45.7122,96601.0
2016-08-02 09:30:00,59.17,59.23,59.05,59.17,24538.0,45.6427,45.689,45.5502,45.6427,24538.0
2016-08-02 09:35:00,59.13,59.17,59.02,59.02,13123.0,45.6119,45.6427,45.527,45.527,13123.0
2016-08-02 09:40:00,59.04,59.12,59.02,59.09,18308.0,45.5425,45.6042,45.527,45.581,18308.0
2016-08-02 09:45:00,59.1,59.14,59.03,59.04,19832.0,45.5887,45.6196,45.5347,45.5425,19832.0
2016-08-02 09:50:00,59.05,59.11,59.04,59.1,13851.0,45.5502,45.5965,45.5425,45.5887,13851.0
2016-08-02 09:55:00,59.1,59.14,59.07,59.09,15654.0,45.5887,45.6196,45.5656,45.581,15654.0
2016-08-02 10:00:00,59.1,59.1,58.98,58.98,11951.0,45.5887,45.5887,45.4962,45.4962,11951.0
2016-08-02 10:05:00,58.98,59.0,58.91,58.99,43607.0,45.4962,45.5116,45.4422,45.5039,43607.0
2016-08-02 10:10:00,59.0,59.07,59.0,59.07,44264.0,45.5116,45.5656,45.5116,45.5656,44264.0
2016-08-02 10:15:00,59.07,59.07,58.98,58.99,14128.0,45.5656,45.5656,45.4962,45.5039,14128.0
2016-08-02 10:20:00,59.0,59.03,58.95,58.98,18865.0,45.5116,45.5347,45.473,45.4962,18865.0
2016-08-02 10:25:00,58.97,59.03,58.96,59.03,17068.0,45.4885,45.5347,45.4807,45.5347,17068.0
2016-08-02 10:30:00,59.03,59.07,58.97,59.05,27392.0,45.5347,45.5656,45.4885,45.5502,27392.0
2016-08-02 10:35:00,59.05,59.1,59.03,59.07,17621.0,45.5502,45.5887,45.5347,45.5656,17621.0
2016-08-02 10:40:00,59.06,59.06,59.0,59.05,11582.0,45.5579,45.5579,45.5116,45.5502,11582.0
2016-08-02 10:45:00,59.05,59.06,58.95,58.95,19172.0,45.5502,45.5579,45.473,45.473,19172.0
2016-08-02 10:50:00,58.96,58.98,58.89,58.95,27628.0,45.4807,45.4962,45.4268,45.473,27628.0
2016-08-02 10:55:00,58.94,58.96,58.9,58.94,11834.0,45.4653,45.4807,45.4345,45.4653,11834.0
2016-08-02 11:00:00,58.95,59.02,58.94,59.02,17984.0,45.473,45.527,45.4653,45.527,17984.0
2016-08-02 11:05:00,59.02,59.07,59.0,59.0,16213.0,45.527,45.5656,45.5116,45.5116,16213.0
2016-08-02 11:10:00,59.0,59.0,58.96,58.99,24032.0,45.5116,45.5116,45.4807,45.5039,24032.0
2016-08-02 11:15:00,58.99,59.02,58.98,58.99,10473.0,45.5039,45.527,45.4962,45.5039,10473.0
2016-08-02 11:20:00,58.99,59.09,58.96,59.09,16363.0,45.5039,45.581,45.4807,45.581,16363.0
2016-08-02 11:25:00,59.09,59.1,59.05,59.07,12972.0,45.581,45.5887,45.5502,45.5656,12972.0
2016-08-02 11:30:00,59.06,59.1,59.05,59.06,15730.0,45.5579,45.5887,45.5502,45.5579,15730.0
2016-08-02 11:35:00,59.05,59.09,59.03,59.05,14600.0,45.5502,45.581,45.5347,45.5502,14600.0
2016-08-02 11:40:00,59.06,59.15,59.03,59.14,48401.0,45.5579,45.6273,45.5347,45.6196,48401.0
2016-08-02 11:45:00,59.15,59.21,59.14,59.2,32746.0,45.6273,45.6736,45.6196,45.6659,32746.0
2016-08-02 11:50:00,59.2,59.26,59.15,59.16,44796.0,45.6659,45.7122,45.6273,45.635,44796.0
2016-08-02 11:55:00,59.15,59.17,59.11,59.17,14715.0,45.6273,45.6427,45.5965,45.6427,14715.0
2016-08-02 12:00:00,59.16,59.18,59.13,59.14,20535.0,45.635,45.6505,45.6119,45.6196,20535.0
2016-08-02 12:05:00,59.14,59.19,59.12,59.19,20302.0,45.6196,45.6582,45.6042,45.6582,20302.0
2016-08-02 12:10:00,59.19,59.21,59.17,59.2,15694.0,45.6582,45.6736,45.6427,45.6659,15694.0
2016-08-02 12:15:00,59.2,59.26,59.19,59.21,12039.0,45.6659,45.7122,45.6582,45.6736,12039.0
2016-08-02 12:20:00,59.21,59.25,59.21,59.25,14925.0,45.6736,45.7044,45.6736,45.7044,14925.0
2016-08-02 12:25:00,59.24,59.25,59.21,59.22,13101.0,45.6967,45.7044,45.6736,45.6813,13101.0
2016-08-02 12:30:00,59.21,59.21,59.15,59.19,12172.0,45.6736,45.6736,45.6273,45.6582,12172.0
2016-08-02 12:35:00,59.19,59.2,59.13,59.14,10761.0,45.6582,45.6659,45.6119,45.6196,10761.0
2016-08-02 12:40:00,59.14,59.19,59.13,59.18,11767.0,45.6196,45.6582,45.6119,45.6505,11767.0
2016-08-02 12:45:00,59.18,59.22,59.17,59.18,15681.0,45.6505,45.6813,45.6427,45.6505,15681.0
2016-08-02 12:50:00,59.18,59.19,59.15,59.16,7655.0,45.6505,45.6582,45.6273,45.635,7655.0
2016-08-02 12:55:00,59.15,59.15,59.05,59.09,14068.0,45.6273,45.6273,45.5502,45.581,14068.0
2016-08-02 13:00:00,59.1,59.1,59.03,59.04,18790.0,45.5887,45.5887,45.5347,45.5425,18790.0
2016-08-02 13:05:00,59.03,59.03,58.95,58.97,18634.0,45.5347,45.5347,45.473,45.4885,18634.0
2016-08-02 13:10:00,58.97,59.08,58.96,59.03,82029.0,45.4885,45.5733,45.4807,45.5347,82029.0
2016-08-02 13:15:00,59.02,59.07,59.02,59.05,20156.0,45.527,45.5656,45.527,45.5502,20156.0
2016-08-02 13:20:00,59.06,59.13,59.04,59.11,47342.0,45.5579,45.6119,45.5425,45.5965,47342.0
2016-08-02 13:25:00,59.11,59.14,59.1,59.14,15174.0,45.5965,45.6196,45.5887,45.6196,15174.0
2016-08-02 13:30:00,59.13,59.13,59.1,59.11,10731.0,45.6119,45.6119,45.5887,45.5965,10731.0
2016-08-02 13:35:00,59.12,59.13,59.07,59.1,50853.0,45.6042,45.6119,45.5656,45.5887,50853.0
2016-08-02 13:40:00,59.1,59.14,59.06,59.14,30113.0,45.5887,45.6196,45.5579,45.6196,30113.0
2016-08-02 13:45:00,59.14,59.2,59.14,59.19,14982.0,45.6196,45.6659,45.6196,45.6582,14982.0
2016-08-02 13:50:00,59.19,59.23,59.16,59.17,15107.0,45.6582,45.689,45.635,45.6427,15107.0
2016-08-02 13:55:00,59.16,59.16,59.12,59.14,11514.0,45.635,45.635,45.6042,45.6196,11514.0
2016-08-02 14:00:00,59.13,59.15,59.1,59.11,17208.0,45.6119,45.6273,45.5887,45.5965,17208.0
2016-08-02 14:05:00,59.11,59.14,59.08,59.14,152196.0,45.5965,45.6196,45.5733,45.6196,152196.0
2016-08-02 14:10:00,59.14,59.16,59.11,59.12,72873.0,45.6196,45.635,45.5965,45.6042,72873.0
2016-08-02 14:15:00,59.12,59.12,58.99,58.99,27498.0,45.6042,45.6042,45.5039,45.5039,27498.0
2016-08-02 14:20:00,58.99,59.01,58.95,59.0,46141.0,45.5039,45.5193,45.473,45.5116,46141.0
2016-08-02 14:25:00,58.99,59.02,58.97,58.97,36010.0,45.5039,45.527,45.4885,45.4885,36010.0
2016-08-02 14:30:00,58.97,58.97,58.95,58.96,5663.0,45.4885,45.4885,45.473,45.4807,5663.0
2016-08-02 14:35:00,58.96,58.99,58.92,58.92,16693.0,45.4807,45.5039,45.4499,45.4499,16693.0
2016-08-02 14:40:00,58.92,59.03,58.92,59.01,46091.0,45.4499,45.5347,45.4499,45.5193,46091.0
2016-08-02 14:45:00,59.01,59.01,58.98,59.0,19956.0,45.5193,45.5193,45.4962,45.5116,19956.0
2016-08-02 14:50:00,59.01,59.01,58.96,58.98,15450.0,45.5193,45.5193,45.4807,45.4962,15450.0
2016-08-02 14:55:00,58.98,59.0,58.96,58.99,19036.0,45.4962,45.5116,45.4807,45.5039,19036.0
2016-08-02 15:00:00,59.0,59.01,58.98,59.01,23023.0,45.5116,45.5193,45.4962,45.5193,23023.0
2016-08-02 15:05:00,59.01,59.01,58.98,58.98,14674.0,45.5193,45.5193,45.4962,45.4962,14674.0
2016-08-02 15:10:00,58.98,58.99,58.91,58.93,14390.0,45.4962,45.5039,45.4422,45.4576,14390.0
2016-08-02 15:15:00,58.92,58.95,58.91,58.93,10895.0,45.4499,45.473,45.4422,45.4576,10895.0
2016-08-02 15:20:00,58.93,58.94,58.9,58.91,14637.0,45.4576,45.4653,45.4345,45.4422,14637.0
2016-08-02 15:25:00,58.91,58.91,58.85,58.86,27025.0,45.4422,45.4422,45.3959,45.4036,27025.0
2016-08-02 15:30:00,58.86,58.91,58.85,58.91,23897.0,45.4036,45.4422,45.3959,45.4422,23897.0
2016-08-02 15:35:00,58.91,58.91,58.89,58.89,52039.0,45.4422,45.4422,45.4268,45.4268,52039.0
2016-08-02 15:40:00,58.89,58.91,58.84,58.91,43637.0,45.4268,45.4422,45.3882,45.4422,43637.0
2016-08-02 15:45:00,58.9,58.91,58.89,58.9,41480.0,45.4345,45.4422,45.4268,45.4345,41480.0
2016-08-02 15:50:00,58.89,58.9,58.86,58.9,43994.0,45.4268,45.4345,45.4036,45.4345,43994.0
2016-08-02 15:55:00,58.9,58.91,58.87,58.89,77611.0,45.4345,45.4422,45.4113,45.4268,77611.0
2016-08-03 09:30:00,58.77,59.15,58.71,58.95,44428.0,45.3342,45.6273,45.2879,45.473,44428.0
2016-08-03 09:35:00,58.92,58.95,58.64,58.69,20914.0,45.4499,45.473,45.2339,45.2725,20914.0
2016-08-03 09:40:00,58.69,58.82,58.66,58.81,18205.0,45.2725,45.3728,45.2493,45.365,18205.0
2016-08-03 09:45:00,58.82,58.89,58.78,58.85,9455.0,45.3728,45.4268,45.3419,45.3959,9455.0
2016-08-03 09:50:00,58.83,58.83,58.74,58.74,8844.0,45.3805,45.3805,45.311,45.311,8844.0
2016-08-03 09:55:00,58.75,58.79,58.68,58.74,13361.0,45.3188,45.3496,45.2648,45.311,13361.0
2016-08-03 10:00:00,58.75,58.81,58.71,58.72,18070.0,45.3188,45.365,45.2879,45.2956,18070.0
2016-08-03 10:05:00,58.71,58.75,58.68,58.68,20952.0,45.2879,45.3188,45.2648,45.2648,20952.0
2016-08-03 10:10:00,58.68,58.77,58.67,58.75,13158.0,45.2648,45.3342,45.257,45.3188,13158.0
2016-08-03 10:15:00,58.74,58.81,58.72,58.81,11758.0,45.311,45.365,45.2956,45.365,11758.0
2016-08-03 10:20:00,58.82,58.82,58.75,58.77,9895.0,45.3728,45.3728,45.3188,45.3342,9895.0
2016-08-03 10:25:00,58.77,58.82,58.77,58.78,8143.0,45.3342,45.3728,45.3342,45.3419,8143.0
2016-08-03 10:30:00,58.78,58.84,58.77,58.82,16687.0,45.3419,45.3882,45.3342,45.3728,16687.0
2016-08-03 10:35:00,58.83,58.83,58.76,58.8,8274.0,45.3805,45.3805,45.3265,45.3573,8274.0
2016-08-03 10:40:00,58.8,58.88,58.79,58.79,15056.0,45.3573,45.419,45.3496,45.3496,15056.0
2016-08-03 10:45:00,58.78,58.87,58.78,58.82,12245.0,45.3419,45.4113,45.3419,45.3728,12245.0
2016-08-03 10:50:00,58.82,58.85,58.75,58.78,13201.0,45.3728,45.3959,45.3188,45.3419,13201.0
2016-08-03 10:55:00,58.79,58.83,58.71,58.78,8868.0,45.3496,45.3805,45.2879,45.3419,8868.0
2016-08-03 11:00:00,58.8,58.81,58.7,58.72,10545.0,45.3573,45.365,45.2802,45.2956,10545.0
2016-08-03 11:05:00,58.71,58.72,58.65,58.68,14318.0,45.2879,45.2956,45.2416,45.2648,14318.0
2016-08-03 11:10:00,58.68,58.76,58.67,58.76,6755.0,45.2648,45.3265,45.257,45.3265,6755.0
2016-08-03 11:15:00,58.76,58.76,58.62,58.63,10099.0,45.3265,45.3265,45.2185,45.2262,10099.0
2016-08-03 11:20:00,58.63,58.72,58.63,58.66,8411.0,45.2262,45.2956,45.2262,45.2493,8411.0
2016-08-03 11:25:00,58.66,58.66,58.62,58.64,16728.0,45.2493,45.2493,45.2185,45.2339,16728.0
2016-08-03 11:30:00,58.64,58.67,58.61,58.63,17566.0,45.2339,45.257,45.2108,45.2262,17566.0
2016-08-03 11:35:00,58.62,58.62,58.56,58.61,32751.0,45.2185,45.2185,45.1722,45.2108,32751.0
2016-08-03 11:40:00,58.61,58.61,58.52,58.54,23359.0,45.2108,45.2108,45.1413,45.1568,23359.0
2016-08-03 11:45:00,58.54,58.55,58.52,58.54,12222.0,45.1568,45.1645,45.1413,45.1568,12222.0
2016-08-03 11:50:00,58.54,58.56,58.52,58.55,10714.0,45.1568,45.1722,45.1413,45.1645,10714.0
2016-08-03 11:55:00,58.55,58.61,58.55,58.6,16494.0,45.1645,45.2108,45.1645,45.2031,16494.0
2016-08-03 12:00:00,58.59,58.6,58.49,58.49,48443.0,45.1953,45.2031,45.1182,45.1182,48443.0
2016-08-03 12:05:00,58.5,58.51,58.49,58.5,13447.0,45.1259,45.1336,45.1182,45.1259,13447.0
2016-08-03 12:10:00,58.5,58.5,58.47,58.48,12729.0,45.1259,45.1259,45.1028,45.1105,12729.0
2016-08-03 12:15:00,58.49,58.51,58.49,58.5,19205.0,45.1182,45.1336,45.1182,45.1259,19205.0
2016-08-03 12:20:00,58.5,58.51,58.44,58.46,10568.0,45.1259,45.1336,45.0796,45.0951,10568.0
2016-08-03 12:25:00,58.46,58.48,58.45,58.46,6223.0,45.0951,45.1105,45.0873,45.0951,6223.0
2016-08-03 12:30:00,58.46,58.46,58.39,58.39,13732.0,45.0951,45.0951,45.0411,45.0411,13732.0
2016-08-03 12:35:00,58.4,58.41,58.37,58.4,13868.0,45.0488,45.0565,45.0256,45.0488,13868.0
2016-08-03 12:40:00,58.4,58.44,58.4,58.43,8923.0,45.0488,45.0796,45.0488,45.0719,8923.0
2016-08-03 12:45:00,58.44,58.45,58.42,58.42,14447.0,45.0796,45.0873,45.0642,45.0642,14447.0
2016-08-03 12:50:00,58.42,58.42,58.36,58.37,13358.0,45.0642,45.0642,45.0179,45.0256,13358.0
2016-08-03 12:55:00,58.37,58.43,58.36,58.42,9105.0,45.0256,45.0719,45.0179,45.0642,9105.0
2016-08-03 13:00:00,58.42,58.42,58.37,58.38,16372.0,45.0642,45.0642,45.0256,45.0333,16372.0
2016-08-03 13:05:00,58.37,58.38,58.35,58.37,19599.0,45.0256,45.0333,45.0102,45.0256,19599.0
2016-08-03 13:10:00,58.36,58.4,58.36,58.4,14099.0,45.0179,45.0488,45.0179,45.0488,14099.0
2016-08-03 13:15:00,58.4,58.4,58.36,58.37,12128.0,45.0488,45.0488,45.0179,45.0256,12128.0
2016-08-03 13:20:00,58.38,58.42,58.38,58.4,11035.0,45.0333,45.0642,45.0333,45.0488,11035.0
2016-08-03 13:25:00,58.41,58.41,58.37,58.38,12856.0,45.0565,45.0565,45.0256,45.0333,12856.0
2016-08-03 13:30:00,58.38,58.38,58.33,58.34,19589.0,45.0333,45.0333,44.9948,45.0025,19589.0
2016-08-03 13:35:00,58.34,58.36,58.33,58.34,27326.0,45.0025,45.0179,44.9948,45.0025,27326.0
2016-08-03 13:40:00,58.34,58.35,58.31,58.31,13624.0,45.0025,45.0102,44.9793,44.9793,13624.0
2016-08-03 13:45:00,58.31,58.32,58.27,58.29,24646.0,44.9793,44.9871,44.9485,44.9639,24646.0
2016-08-03 13:50:00,58.29,58.33,58.28,58.33,13470.0,44.9639,44.9948,44.9562,44.9948,13470.0
2016-08-03 13:55:00,58.33,58.36,58.31,58.35,16860.0,44.9948,45.0179,44.9793,45.0102,16860.0
2016-08-03 14:00:00,58.35,58.35,58.34,58.35,6774.0,45.0102,45.0102,45.0025,45.0102,6774.0
2016-08-03 14:05:00,58.34,58.36,58.34,58.35,20200.0,45.0025,45.0179,45.0025,45.0102,20200.0
2016-08-03 14:10:00,58.36,58.36,58.34,58.36,10270.0,45.0179,45.0179,45.0025,45.0179,10270.0
2016-08-03 14:15:00,58.36,58.36,58.29,58.3,20609.0,45.0179,45.0179,44.9639,44.9716,20609.0
2016-08-03 14:20:00,58.3,58.36,58.3,58.32,21091.0,44.9716,45.0179,44.9716,44.9871,21091.0
2016-08-03 14:25:00,58.32,58.33,58.3,58.3,17769.0,44.9871,44.9948,44.9716,44.9716,17769.0
2016-08-03 14:30:00,58.31,58.32,58.28,58.32,14028.0,44.9793,44.9871,44.9562,44.9871,14028.0
2016-08-03 14:35:00,58.33,58.35,58.33,58.34,12597.0,44.9948,45.0102,44.9948,45.0025,12597.0
2016-08-03 14:40:00,58.33,58.35,58.32,58.34,18246.0,44.9948,45.0102,44.9871,45.0025,18246.0
2016-08-03 14:45:00,58.33,58.36,58.31,58.32,30919.0,44.9948,45.0179,44.9793,44.9871,30919.0
2016-08-03 14:50:00,58.32,58.36,58.32,58.35,20668.0,44.9871,45.0179,44.9871,45.0102,20668.0
2016-08-03 14:55:00,58.35,58.36,58.32,58.34,16781.0,45.0102,45.0179,44.9871,45.0025,16781.0
2016-08-03 15:00:00,58.33,58.34,58.31,58.32,29107.0,44.9948,45.0025,44.9793,44.9871,29107.0
2016-08-03 15:05:00,58.31,58.32,58.3,58.32,16914.0,44.9793,44.9871,44.9716,44.9871,16914.0
2016-08-03 15:10:00,58.31,58.32,58.28,58.3,28800.0,44.9793,44.9871,44.9562,44.9716,28800.0
2016-08-03 15:15:00,58.3,58.31,58.27,58.27,25140.0,44.9716,44.9793,44.9485,44.9485,25140.0
2016-08-03 15:20:00,58.27,58.29,58.26,58.28,26122.0,44.9485,44.9639,44.9408,44.9562,26122.0
2016-08-03 15:25:00,58.27,58.29,58.27,58.27,25147.0,44.9485,44.9639,44.9485,44.9485,25147.0
2016-08-03 15:30:00,58.28,58.31,58.26,58.3,40903.0,44.9562,44.9793,44.9408,44.9716,40903.0
2016-08-03 15:35:00,58.3,58.33,58.29,58.3,40476.0,44.9716,44.9948,44.9639,44.9716,40476.0
2016-08-03 15:40:00,58.31,58.34,58.3,58.33,18443.0,44.9793,45.0025,44.9716,44.9948,18443.0
2016-08-03 15:45:00,58.33,58.38,58.33,58.38,28309.0,44.9948,45.0333,44.9948,45.0333,28309.0
2016-08-03 15:50:00,58.38,58.44,58.38,58.44,75841.0,45.0333,45.0796,45.0333,45.0796,75841.0
2016-08-03 15:55:00,58.43,58.52,58.43,58.51,192302.0,45.0719,45.1413,45.0719,45.1336,192302.0
2016-08-04 09:30:00,58.4,58.52,58.23,58.47,59837.0,45.0488,45.1413,44.9176,45.1028,59837.0
2016-08-04 09:35:00,58.46,58.58,58.45,58.51,24565.0,45.0951,45.1876,45.0873,45.1336,24565.0
2016-08-04 09:40:00,58.49,58.51,58.37,58.39,24306.0,45.1182,45.1336,45.0256,45.0411,24306.0
2016-08-04 09:45:00,58.39,58.43,58.36,58.42,28774.0,45.0411,45.0719,45.0179,45.0642,28774.0
2016-08-04 09:50:00,58.42,58.43,58.32,58.35,23785.0,45.0642,45.0719,44.9871,45.0102,23785.0
2016-08-04 09:55:00,58.36,58.41,58.34,58.35,12351.0,45.0179,45.0565,45.0025,45.0102,12351.0
2016-08-04 10:00:00,58.33,58.37,58.32,58.33,20903.0,44.9948,45.0256,44.9871,44.9948,20903.0
2016-08-04 10:05:00,58.33,58.33,58.24,58.26,20332.0,44.9948,44.9948,44.9254,44.9408,20332.0
2016-08-04 10:10:00,58.25,58.35,58.25,58.35,13457.0,44.9331,45.0102,44.9331,45.0102,13457.0
2016-08-04 10:15:00,58.34,58.36,58.27,58.3,20372.0,45.0025,45.0179,44.9485,44.9716,20372.0
2016-08-04 10:20:00,58.31,58.34,58.3,58.3,11356.0,44.9793,45.0025,44.9716,44.9716,11356.0
2016-08-04 10:25:00,58.3,58.35,58.3,58.31,21147.0,44.9716,45.0102,44.9716,44.9793,21147.0
2016-08-04 10:30:00,58.32,58.35,58.32,58.34,38554.0,44.9871,45.0102,44.9871,45.0025,38554.0
2016-08-04 10:35:00,58.33,58.4,58.33,58.39,21667.0,44.9948,45.0488,44.9948,45.0411,21667.0
2016-08-04 10:40:00,58.39,58.51,58.39,58.5,14876.0,45.0411,45.1336,45.0411,45.1259,14876.0
2016-08-04 10:45:00,58.5,58.5,58.47,58.48,13994.0,45.1259,45.1259,45.1028,45.1105,13994.0
2016-08-04 10:50:00,58.48,58.49,58.45,58.46,16473.0,45.1105,45.1182,45.0873,45.0951,16473.0
2016-08-04 10:55:00,58.46,58.5,58.45,58.48,21629.0,45.0951,45.1259,45.0873,45.1105,21629.0
2016-08-04 11:00:00,58.47,58.5,58.46,58.48,30109.0,45.1028,45.1259,45.0951,45.1105,30109.0
2016-08-04 11:05:00,58.48,58.49,58.44,58.46,18705.0,45.1105,45.1182,45.0796,45.0951,18705.0
2016-08-04 11:10:00,58.47,58.57,58.46,58.57,11860.0,45.1028,45.1799,45.0951,45.1799,11860.0
2016-08-04 11:15:00,58.57,58.59,58.55,58.58,9801.0,45.1799,45.1953,45.1645,45.1876,9801.0
2016-08-04 11:20:00,58.58,58.59,58.55,58.57,6108.0,45.1876,45.1953,45.1645,45.1799,6108.0
2016-08-04 11:25:00,58.58,58.59,58.56,58.58,18171.0,45.1876,45.1953,45.1722,45.1876,18171.0
2016-08-04 11:30:00,58.58,58.61,58.55,58.6,8330.0,45.1876,45.2108,45.1645,45.2031,8330.0
2016-08-04 11:35:00,58.58,58.61,58.56,58.57,11400.0,45.1876,45.2108,45.1722,45.1799,11400.0
2016-08-04 11:40:00,58.58,58.58,58.5,58.54,33074.0,45.1876,45.1876,45.1259,45.1568,33074.0
2016-08-04 11:45:00,58.52,58.52,58.5,58.52,6200.0,45.1413,45.1413,45.1259,45.1413,6200.0
2016-08-04 11:50:00,58.53,58.53,58.5,58.5,6715.0,45.1491,45.1491,45.1259,45.1259,6715.0
2016-08-04 11:55:00,58.5,58.56,58.5,58.51,19268.0,45.1259,45.1722,45.1259,45.1336,19268.0
2016-08-04 12:00:00,58.51,58.52,58.49,58.5,27183.0,45.1336,45.1413,45.1182,45.1259,27183.0
2016-08-04 12:05:00,58.5,58.52,58.49,58.51,23813.0,45.1259,45.1413,45.1182,45.1336,23813.0
2016-08-04 12:10:00,58.52,58.52,58.5,58.52,4696.0,45.1413,45.1413,45.1259,45.1413,4696.0
2016-08-04 12:15:00,58.52,58.57,58.52,58.52,4835.0,45.1413,45.1799,45.1413,45.1413,4835.0
2016-08-04 12:20:00,58.53,58.59,58.53,58.59,5410.0,45.1491,45.1953,45.1491,45.1953,5410.0
2016-08-04 12:25:00,58.58,58.6,58.56,58.57,9016.0,45.1876,45.2031,45.1722,45.1799,9016.0
2016-08-04 12:30:00,58.57,58.57,58.54,58.56,8050.0,45.1799,45.1799,45.1568,45.1722,8050.0
2016-08-04 12:35:00,58.55,58.56,58.53,58.53,4077.0,45.1645,45.1722,45.1491,45.1491,4077.0
2016-08-04 12:40:00,58.52,58.57,58.5,58.57,5717.0,45.1413,45.1799,45.1259,45.1799,5717.0
2016-08-04 12:45:00,58.55,58.58,58.55,58.57,3795.0,45.1645,45.1876,45.1645,45.1799,3795.0
2016-08-04 12:50:00,58.57,58.58,58.55,58.56,7516.0,45.1799,45.1876,45.1645,45.1722,7516.0
2016-08-04 12:55:00,58.56,58.56,58.54,58.54,3428.0,45.1722,45.1722,45.1568,45.1568,3428.0
2016-08-04 13:00:00,58.55,58.55,58.53,58.55,6576.0,45.1645,45.1645,45.1491,45.1645,6576.0
2016-08-04 13:05:00,58.54,58.55,58.52,58.52,12130.0,45.1568,45.1645,45.1413,45.1413,12130.0
2016-08-04 13:10:00,58.52,58.52,58.46,58.46,7959.0,45.1413,45.1413,45.0951,45.0951,7959.0
2016-08-04 13:15:00,58.46,58.47,58.43,58.46,12962.0,45.0951,45.1028,45.0719,45.0951,12962.0
2016-08-04 13:20:00,58.47,58.47,58.41,58.41,18491.0,45.1028,45.1028,45.0565,45.0565,18491.0
2016-08-04 13:25:00,58.41,58.46,58.4,58.45,10419.0,45.0565,45.0951,45.0488,45.0873,10419.0
2016-08-04 13:30:00,58.46,58.46,58.42,58.43,13063.0,45.0951,45.0951,45.0642,45.0719,13063.0
2016-08-04 13:35:00,58.43,58.44,58.42,58.43,5224.0,45.0719,45.0796,45.0642,45.0719,5224.0
2016-08-04 13:40:00,58.44,58.45,58.43,58.44,8549.0,45.0796,45.0873,45.0719,45.0796,8549.0
2016-08-04 13:45:00,58.43,58.44,58.42,58.42,7397.0,45.0719,45.0796,45.0642,45.0642,7397.0
2016-08-04 13:50:00,58.41,58.42,58.39,58.4,19272.0,45.0565,45.0642,45.0411,45.0488,19272.0
2016-08-04 13:55:00,58.4,58.41,58.39,58.39,9908.0,45.0488,45.0565,45.0411,45.0411,9908.0
2016-08-04 14:00:00,58.4,58.43,58.38,58.43,26514.0,45.0488,45.0719,45.0333,45.0719,26514.0
2016-08-04 14:05:00,58.43,58.47,58.42,58.47,15942.0,45.0719,45.1028,45.0642,45.1028,15942.0
2016-08-04 14:10:00,58.47,58.51,58.46,58.51,17418.0,45.1028,45.1336,45.0951,45.1336,17418.0
2016-08-04 14:15:00,58.51,58.55,58.49,58.55,20618.0,45.1336,45.1645,45.1182,45.1645,20618.0
2016-08-04 14:20:00,58.54,58.57,58.54,58.57,25575.0,45.1568,45.1799,45.1568,45.1799,25575.0
2016-08-04 14:25:00,58.57,58.6,58.56,58.6,21218.0,45.1799,45.2031,45.1722,45.2031,21218.0
2016-08-04 14:30:00,58.59,58.63,58.58,58.62,16933.0,45.1953,45.2262,45.1876,45.2185,16933.0
2016-08-04 14:35:00,58.63,58.63,58.6,58.6,22374.0,45.2262,45.2262,45.2031,45.2031,22374.0
2016-08-04 14:40:00,58.61,58.64,58.6,58.62,38553.0,45.2108,45.2339,45.2031,45.2185,38553.0
2016-08-04 14:45:00,58.62,58.66,58.61,58.66,18821.0,45.2185,45.2493,45.2108,45.2493,18821.0
2016-08-04 14:50:00,58.65,58.71,58.65,58.71,22751.0,45.2416,45.2879,45.2416,45.2879,22751.0
2016-08-04 14:55:00,58.71,58.72,58.68,58.69,22764.0,45.2879,45.2956,45.2648,45.2725,22764.0
2016-08-04 15:00:00,58.69,58.69,58.62,58.63,12688.0,45.2725,45.2725,45.2185,45.2262,12688.0
2016-08-04 15:05:00,58.63,58.65,58.61,58.63,11120.0,45.2262,45.2416,45.2108,45.2262,11120.0
2016-08-04 15:10:00,58.62,58.63,58.61,58.61,5968.0,45.2185,45.2262,45.2108,45.2108,5968.0
2016-08-04 15:15:00,58.61,58.63,58.61,58.63,11391.0,45.2108,45.2262,45.2108,45.2262,11391.0
2016-08-04 15:20:00,58.62,58.63,58.59,58.59,7324.0,45.2185,45.2262,45.1953,45.1953,7324.0
2016-08-04 15:25:00,58.59,58.61,58.58,58.61,11572.0,45.1953,45.2108,45.1876,45.2108,11572.0
2016-08-04 15:30:00,58.61,58.62,58.59,58.61,21427.0,45.2108,45.2185,45.1953,45.2108,21427.0
2016-08-04 15:35:00,58.61,58.67,58.6,58.66,31427.0,45.2108,45.257,45.2031,45.2493,31427.0
2016-08-04 15:40:00,58.66,58.7,58.65,58.66,37533.0,45.2493,45.2802,45.2416,45.2493,37533.0
2016-08-04 15:45:00,58.65,58.71,58.65,58.67,30724.0,45.2416,45.2879,45.2416,45.257,30724.0
2016-08-04 15:50:00,58.68,58.68,58.64,58.66,18139.0,45.2648,45.2648,45.2339,45.2493,18139.0
2016-08-04 15:55:00,58.65,58.7,58.62,58.64,72829.0,45.2416,45.2802,45.2185,45.2339,72829.0
2016-08-05 09:30:00,58.99,59.16,58.85,58.94,49535.0,45.5039,45.635,45.3959,45.4653,49535.0
2016-08-05 09:35:00,58.88,59.03,58.88,59.0,12357.0,45.419,45.5347,45.419,45.5116,12357.0
2016-08-05 09:40:00,59.01,59.17,59.01,59.17,26526.0,45.5193,45.6427,45.5193,45.6427,26526.0
2016-08-05 09:45:00,59.17,59.22,59.15,59.22,6596.0,45.6427,45.6813,45.6273,45.6813,6596.0
2016-08-05 09:50:00,59.23,59.28,59.2,59.26,21186.0,45.689,45.7276,45.6659,45.7122,21186.0
2016-08-05 09:55:00,59.25,59.27,59.17,59.17,10895.0,45.7044,45.7199,45.6427,45.6427,10895.0
2016-08-05 10:00:00,59.18,59.24,59.18,59.22,14400.0,45.6505,45.6967,45.6505,45.6813,14400.0
2016-08-05 10:05:00,59.22,59.25,59.18,59.18,17199.0,45.6813,45.7044,45.6505,45.6505,17199.0
2016-08-05 10:10:00,59.18,59.23,59.16,59.23,28369.0,45.6505,45.689,45.635,45.689,28369.0
2016-08-05 10:15:00,59.23,59.28,59.2,59.21,10701.0,45.689,45.7276,45.6659,45.6736,10701.0
2016-08-05 10:20:00,59.21,59.22,59.18,59.2,13586.0,45.6736,45.6813,45.6505,45.6659,13586.0
2016-08-05 10:25:00,59.2,59.25,59.2,59.23,11743.0,45.6659,45.7044,45.6659,45.689,11743.0
2016-08-05 10:30:00,59.24,59.25,59.21,59.24,11065.0,45.6967,45.7044,45.6736,45.6967,11065.0
2016-08-05 10:35:00,59.23,59.26,59.21,59.22,7232.0,45.689,45.7122,45.6736,45.6813,7232.0
2016-08-05 10:40:00,59.23,59.27,59.22,59.27,4464.0,45.689,45.7199,45.6813,45.7199,4464.0
2016-08-05 10:45:00,59.27,59.3,59.26,59.27,8674.0,45.7199,45.743,45.7122,45.7199,8674.0
2016-08-05 10:50:00,59.27,59.34,59.27,59.33,7957.0,45.7199,45.7739,45.7199,45.7662,7957.0
2016-08-05 10:55:00,59.33,59.38,59.31,59.38,21226.0,45.7662,45.8047,45.7507,45.8047,21226.0
2016-08-05 11:00:00,59.37,59.42,59.36,59.4,10572.0,45.797,45.8356,45.7893,45.8202,10572.0
2016-08-05 11:05:00,59.4,59.41,59.32,59.33,7943.0,45.8202,45.8279,45.7584,45.7662,7943.0
2016-08-05 11:10:00,59.34,59.35,59.31,59.32,7396.0,45.7739,45.7816,45.7507,45.7584,7396.0
2016-08-05 11:15:00,59.31,59.31,59.28,59.3,7469.0,45.7507,45.7507,45.7276,45.743,7469.0
2016-08-05 11:20:00,59.3,59.32,59.27,59.31,4842.0,45.743,45.7584,45.7199,45.7507,4842.0
2016-08-05 11:25:00,59.32,59.37,59.31,59.36,4675.0,45.7584,45.797,45.7507,45.7893,4675.0
2016-08-05 11:30:00,59.36,59.38,59.34,59.37,6979.0,45.7893,45.8047,45.7739,45.797,6979.0
2016-08-05 11:35:00,59.38,59.41,59.36,59.41,8900.0,45.8047,45.8279,45.7893,45.8279,8900.0
2016-08-05 11:40:00,59.41,59.42,59.38,59.39,6471.0,45.8279,45.8356,45.8047,45.8124,6471.0
2016-08-05 11:45:00,59.38,59.39,59.35,59.36,7760.0,45.8047,45.8124,45.7816,45.7893,7760.0
2016-08-05 11:50:00,59.36,59.36,59.29,59.31,13157.0,45.7893,45.7893,45.7353,45.7507,13157.0
2016-08-05 11:55:00,59.31,59.32,59.29,59.3,3475.0,45.7507,45.7584,45.7353,45.743,3475.0
2016-08-05 12:00:00,59.3,59.3,59.27,59.3,8586.0,45.743,45.743,45.7199,45.743,8586.0
2016-08-05 12:05:00,59.29,59.29,59.25,59.27,7303.0,45.7353,45.7353,45.7044,45.7199,7303.0
2016-08-05 12:10:00,59.27,59.3,59.26,59.3,2732.0,45.7199,45.743,45.7122,45.743,2732.0
2016-08-05 12:15:00,59.29,59.3,59.29,59.3,2944.0,45.7353,45.743,45.7353,45.743,2944.0
2016-08-05 12:20:00,59.29,59.32,59.28,59.32,7782.0,45.7353,45.7584,45.7276,45.7584,7782.0
2016-08-05 12:25:00,59.32,59.32,59.29,59.31,4612.0,45.7584,45.7584,45.7353,45.7507,4612.0
2016-08-05 12:30:00,59.3,59.31,59.29,59.31,4002.0,45.743,45.7507,45.7353,45.7507,4002.0
2016-08-05 12:35:00,59.31,59.31,59.29,59.31,5776.0,45.7507,45.7507,45.7353,45.7507,5776.0
2016-08-05 12:40:00,59.3,59.31,59.29,59.3,3350.0,45.743,45.7507,45.7353,45.743,3350.0
2016-08-05 12:45:00,59.3,59.31,59.29,59.31,3097.0,45.743,45.7507,45.7353,45.7507,3097.0
2016-08-05 12:50:00,59.31,59.31,59.29,59.3,6642.0,45.7507,45.7507,45.7353,45.743,6642.0
2016-08-05 12:55:00,59.3,59.31,59.28,59.29,7101.0,45.743,45.7507,45.7276,45.7353,7101.0
2016-08-05 13:00:00,59.3,59.31,59.29,59.3,4406.0,45.743,45.7507,45.7353,45.743,4406.0
2016-08-05 13:05:00,59.31,59.31,59.26,59.26,7720.0,45.7507,45.7507,45.7122,45.7122,7720.0
2016-08-05 13:10:00,59.26,59.27,59.25,59.27,4036.0,45.7122,45.7199,45.7044,45.7199,4036.0
2016-08-05 13:15:00,59.27,59.28,59.26,59.28,5650.0,45.7199,45.7276,45.7122,45.7276,5650.0
2016-08-05 13:20:00,59.28,59.28,59.24,59.24,5601.0,45.7276,45.7276,45.6967,45.6967,5601.0
2016-08-05 13:25:00,59.25,59.26,59.24,59.25,5088.0,45.7044,45.7122,45.6967,45.7044,5088.0
2016-08-05 13:30:00,59.24,59.26,59.24,59.25,3000.0,45.6967,45.7122,45.6967,45.7044,3000.0
2016-08-05 13:35:00,59.25,59.3,59.24,59.3,8078.0,45.7044,45.743,45.6967,45.743,8078.0
2016-08-05 13:40:00,59.29,59.35,59.29,59.35,11193.0,45.7353,45.7816,45.7353,45.7816,11193.0
2016-08-05 13:45:00,59.35,59.35,59.33,59.34,4691.0,45.7816,45.7816,45.7662,45.7739,4691.0
2016-08-05 13:50:00,59.34,59.37,59.34,59.36,6000.0,45.7739,45.797,45.7739,45.7893,6000.0
2016-08-05 13:55:00,59.35,59.36,59.33,59.36,5982.0,45.7816,45.7893,45.7662,45.7893,5982.0
2016-08-05 14:00:00,59.36,59.36,59.32,59.33,5198.0,45.7893,45.7893,45.7584,45.7662,5198.0
2016-08-05 14:05:00,59.33,59.33,59.31,59.31,10742.0,45.7662,45.7662,45.7507,45.7507,10742.0
2016-08-05 14:10:00,59.3,59.31,59.29,59.29,3613.0,45.743,45.7507,45.7353,45.7353,3613.0
2016-08-05 14:15:00,59.29,59.3,59.29,59.3,3304.0,45.7353,45.743,45.7353,45.743,3304.0
2016-08-05 14:20:00,59.29,59.3,59.29,59.3,4425.0,45.7353,45.743,45.7353,45.743,4425.0
2016-08-05 14:25:00,59.29,59.3,59.29,59.3,3807.0,45.7353,45.743,45.7353,45.743,3807.0
2016-08-05 14:30:00,59.29,59.33,59.29,59.33,11953.0,45.7353,45.7662,45.7353,45.7662,11953.0
2016-08-05 14:35:00,59.33,59.33,59.31,59.31,8874.0,45.7662,45.7662,45.7507,45.7507,8874.0
2016-08-05 14:40:00,59.32,59.32,59.25,59.27,10160.0,45.7584,45.7584,45.7044,45.7199,10160.0
2016-08-05 14:45:00,59.26,59.27,59.26,59.27,4448.0,45.7122,45.7199,45.7122,45.7199,4448.0
2016-08-05 14:50:00,59.26,59.32,59.26,59.32,18602.0,45.7122,45.7584,45.7122,45.7584,18602.0
2016-08-05 14:55:00,59.32,59.34,59.31,59.31,14555.0,45.7584,45.7739,45.7507,45.7507,14555.0
2016-08-05 15:00:00,59.31,59.33,59.3,59.32,8448.0,45.7507,45.7662,45.743,45.7584,8448.0
2016-08-05 15:05:00,59.31,59.33,59.29,59.32,16298.0,45.7507,45.7662,45.7353,45.7584,16298.0
2016-08-05 15:10:00,59.32,59.34,59.32,59.34,5659.0,45.7584,45.7739,45.7584,45.7739,5659.0
2016-08-05 15:15:00,59.34,59.35,59.31,59.32,13592.0,45.7739,45.7816,45.7507,45.7584,13592.0
2016-08-05 15:20:00,59.32,59.33,59.3,59.33,9375.0,45.7584,45.7662,45.743,45.7662,9375.0
2016-08-05 15:25:00,59.32,59.32,59.3,59.32,15114.0,45.7584,45.7584,45.743,45.7584,15114.0
2016-08-05 15:30:00,59.31,59.33,59.3,59.33,11504.0,45.7507,45.7662,45.743,45.7662,11504.0
2016-08-05 15:35:00,59.33,59.34,59.29,59.32,32301.0,45.7662,45.7739,45.7353,45.7584,32301.0
2016-08-05 15:40:00,59.33,59.34,59.32,59.32,14731.0,45.7662,45.7739,45.7584,45.7584,14731.0
2016-08-05 15:45:00,59.32,59.33,59.28,59.28,41900.0,45.7584,45.7662,45.7276,45.7276,41900.0
2016-08-05 15:50:00,59.29,59.35,59.29,59.33,49444.0,45.7353,45.7816,45.7353,45.7662,49444.0
2016-08-05 15:55:00,59.33,59.36,59.3,59.36,127604.0,45.7662,45.7893,45.743,45.7893,127604.0
2016-08-08 09:30:00,59.33,59.36,59.21,59.23,46734.0,45.7662,45.7893,45.6736,45.689,46734.0
2016-08-08 09:35:00,59.26,59.26,59.1,59.11,12351.0,45.7122,45.7122,45.5887,45.5965,12351.0
2016-08-08 09:40:00,59.12,59.15,59.0,59.03,24942.0,45.6042,45.6273,45.5116,45.5347,24942.0
2016-08-08 09:45:00,59.02,59.17,59.02,59.17,13391.0,45.527,45.6427,45.527,45.6427,13391.0
2016-08-08 09:50:00,59.16,59.22,59.16,59.21,11603.0,45.635,45.6813,45.635,45.6736,11603.0
2016-08-08 09:55:00,59.23,59.25,59.13,59.13,4187.0,45.689,45.7044,45.6119,45.6119,4187.0
2016-08-08 10:00:00,59.13,59.18,59.12,59.17,9305.0,45.6119,45.6505,45.6042,45.6427,9305.0
2016-08-08 10:05:00,59.17,59.17,59.12,59.12,4906.0,45.6427,45.6427,45.6042,45.6042,4906.0
2016-08-08 10:10:00,59.13,59.14,59.07,59.09,7815.0,45.6119,45.6196,45.5656,45.581,7815.0
2016-08-08 10:15:00,59.09,59.09,59.04,59.06,6482.0,45.581,45.581,45.5425,45.5579,6482.0
2016-08-08 10:20:00,59.05,59.05,59.01,59.03,7085.0,45.5502,45.5502,45.5193,45.5347,7085.0
2016-08-08 10:25:00,59.04,59.07,58.96,58.97,14844.0,45.5425,45.5656,45.4807,45.4885,14844.0
2016-08-08 10:30:00,58.97,59.05,58.96,59.05,6165.0,45.4885,45.5502,45.4807,45.5502,6165.0
2016-08-08 10:35:00,59.05,59.05,59.01,59.03,8844.0,45.5502,45.5502,45.5193,45.5347,8844.0
2016-08-08 10:40:00,59.02,59.06,59.01,59.04,5991.0,45.527,45.5579,45.5193,45.5425,5991.0
2016-08-08 10:45:00,59.04,59.04,58.99,59.0,10477.0,45.5425,45.5425,45.5039,45.5116,10477.0
2016-08-08 10:50:00,59.0,59.05,58.99,59.05,11628.0,45.5116,45.5502,45.5039,45.5502,11628.0
2016-08-08 10:55:00,59.05,59.06,59.02,59.05,8523.0,45.5502,45.5579,45.527,45.5502,8523.0
2016-08-08 11:00:00,59.06,59.09,59.06,59.06,4745.0,45.5579,45.581,45.5579,45.5579,4745.0
2016-08-08 11:05:00,59.05,59.12,59.04,59.12,10854.0,45.5502,45.6042,45.5425,45.6042,10854.0
2016-08-08 11:10:00,59.12,59.12,59.07,59.08,5084.0,45.6042,45.6042,45.5656,45.5733,5084.0
2016-08-08 11:15:00,59.08,59.08,59.06,59.07,3630.0,45.5733,45.5733,45.5579,45.5656,3630.0
2016-08-08 11:20:00,59.07,59.08,59.06,59.08,5894.0,45.5656,45.5733,45.5579,45.5733,5894.0
2016-08-08 11:25:00,59.07,59.08,59.07,59.07,2000.0,45.5656,45.5733,45.5656,45.5656,2000.0
2016-08-08 11:30:00,59.08,59.1,59.06,59.06,11516.0,45.5733,45.5887,45.5579,45.5579,11516.0
2016-08-08 11:35:00,59.05,59.07,59.05,59.07,5060.0,45.5502,45.5656,45.5502,45.5656,5060.0
2016-08-08 11:40:00,59.07,59.08,59.05,59.07,10465.0,45.5656,45.5733,45.5502,45.5656,10465.0
2016-08-08 11:45:00,59.07,59.07,59.06,59.07,4369.0,45.5656,45.5656,45.5579,45.5656,4369.0
2016-08-08 11:50:00,59.06,59.12,59.06,59.11,12061.0,45.5579,45.6042,45.5579,45.5965,12061.0
2016-08-08 11:55:00,59.11,59.11,59.06,59.06,3839.0,45.5965,45.5965,45.5579,45.5579,3839.0
2016-08-08 12:00:00,59.05,59.1,59.05,59.09,6901.0,45.5502,45.5887,45.5502,45.581,6901.0
2016-08-08 12:05:00,59.09,59.1,59.07,59.08,7892.0,45.581,45.5887,45.5656,45.5733,7892.0
2016-08-08 12:10:00,59.08,59.09,59.07,59.08,6629.0,45.5733,45.581,45.5656,45.5733,6629.0
2016-08-08 12:15:00,59.08,59.11,59.07,59.11,5454.0,45.5733,45.5965,45.5656,45.5965,5454.0
2016-08-08 12:20:00,59.11,59.11,59.08,59.09,6153.0,45.5965,45.5965,45.5733,45.581,6153.0
2016-08-08 12:25:00,59.09,59.1,59.08,59.09,6543.0,45.581,45.5887,45.5733,45.581,6543.0
2016-08-08 12:30:00,59.09,59.1,59.08,59.09,4472.0,45.581,45.5887,45.5733,45.581,4472.0
2016-08-08 12:35:00,59.09,59.11,59.09,59.1,9281.0,45.581,45.5965,45.581,45.5887,9281.0
2016-08-08 12:40:00,59.09,59.09,59.06,59.06,5356.0,45.581,45.581,45.5579,45.5579,5356.0
2016-08-08 12:45:00,59.06,59.12,59.05,59.12,5689.0,45.5579,45.6042,45.5502,45.6042,5689.0
2016-08-08 12:50:00,59.12,59.12,59.08,59.09,6235.0,45.6042,45.6042,45.5733,45.581,6235.0
2016-08-08 12:55:00,59.09,59.1,59.09,59.09,4323.0,45.581,45.5887,45.581,45.581,4323.0
2016-08-08 13:00:00,59.09,59.09,59.06,59.09,6408.0,45.581,45.581,45.5579,45.581,6408.0
2016-08-08 13:05:00,59.09,59.09,59.08,59.09,3291.0,45.581,45.581,45.5733,45.581,3291.0
2016-08-08 13:10:00,59.1,59.1,59.09,59.1,2450.0,45.5887,45.5887,45.581,45.5887,2450.0
2016-08-08 13:15:00,59.1,59.12,59.09,59.12,3714.0,45.5887,45.6042,45.581,45.6042,3714.0
2016-08-08 13:20:00,59.12,59.12,59.1,59.12,4889.0,45.6042,45.6042,45.5887,45.6042,4889.0
2016-08-08 13:25:00,59.12,59.15,59.11,59.13,6500.0,45.6042,45.6273,45.5965,45.6119,6500.0
2016-08-08 13:30:00,59.14,59.14,59.12,59.13,3677.0,45.6196,45.6196,45.6042,45.6119,3677.0
2016-08-08 13:35:00,59.12,59.12,59.1,59.11,7991.0,45.6042,45.6042,45.5887,45.5965,7991.0
2016-08-08 13:40:00,59.12,59.13,59.11,59.12,9748.0,45.6042,45.6119,45.5965,45.6042,9748.0
2016-08-08 13:45:00,59.12,59.14,59.1,59.12,13396.0,45.6042,45.6196,45.5887,45.6042,13396.0
2016-08-08 13:50:00,59.12,59.13,59.1,59.13,7726.0,45.6042,45.6119,45.5887,45.6119,7726.0
2016-08-08 13:55:00,59.13,59.15,59.12,59.14,3685.0,45.6119,45.6273,45.6042,45.6196,3685.0
2016-08-08 14:00:00,59.15,59.16,59.13,59.14,9169.0,45.6273,45.635,45.6119,45.6196,9169.0
2016-08-08 14:05:00,59.14,59.14,59.13,59.13,2147.0,45.6196,45.6196,45.6119,45.6119,2147.0
2016-08-08 14:10:00,59.13,59.14,59.12,59.12,5880.0,45.6119,45.6196,45.6042,45.6042,5880.0
2016-08-08 14:15:00,59.13,59.13,59.08,59.08,10664.0,45.6119,45.6119,45.5733,45.5733,10664.0
2016-08-08 14:20:00,59.08,59.08,59.04,59.05,9443.0,45.5733,45.5733,45.5425,45.5502,9443.0
2016-08-08 14:25:00,59.06,59.08,59.05,59.08,7805.0,45.5579,45.5733,45.5502,45.5733,7805.0
2016-08-08 14:30:00,59.08,59.1,59.07,59.09,13040.0,45.5733,45.5887,45.5656,45.581,13040.0
2016-08-08 14:35:00,59.09,59.09,59.07,59.08,6699.0,45.581,45.581,45.5656,45.5733,6699.0
2016-08-08 14:40:00,59.09,59.1,59.07,59.08,10031.0,45.581,45.5887,45.5656,45.5733,10031.0
2016-08-08 14:45:00,59.08,59.1,59.07,59.1,8728.0,45.5733,45.5887,45.5656,45.5887,8728.0
2016-08-08 14:50:00,59.1,59.1,59.04,59.05,18868.0,45.5887,45.5887,45.5425,45.5502,18868.0
2016-08-08 14:55:00,59.05,59.07,59.04,59.04,13120.0,45.5502,45.5656,45.5425,45.5425,13120.0
2016-08-08 15:00:00,59.04,59.05,59.03,59.03,13994.0,45.5425,45.5502,45.5347,45.5347,13994.0
2016-08-08 15:05:00,59.04,59.05,59.01,59.05,14096.0,45.5425,45.5502,45.5193,45.5502,14096.0
2016-08-08 15:10:00,59.05,59.07,59.03,59.06,21512.0,45.5502,45.5656,45.5347,45.5579,21512.0
2016-08-08 15:15:00,59.06,59.06,59.02,59.03,16399.0,45.5579,45.5579,45.527,45.5347,16399.0
2016-08-08 15:20:00,59.03,59.03,59.01,59.03,19200.0,45.5347,45.5347,45.5193,45.5347,19200.0
2016-08-08 15:25:00,59.03,59.03,59.02,59.02,9903.0,45.5347,45.5347,45.527,45.527,9903.0
2016-08-08 15:30:00,59.02,59.03,59.02,59.03,13002.0,45.527,45.5347,45.527,45.5347,13002.0
2016-08-08 15:35:00,59.02,59.05,59.02,59.05,23211.0,45.527,45.5502,45.527,45.5502,23211.0
2016-08-08 15:40:00,59.05,59.05,59.04,59.04,13702.0,45.5502,45.5502,45.5425,45.5425,13702.0
2016-08-08 15:45:00,59.05,59.06,59.04,59.05,25627.0,45.5502,45.5579,45.5425,45.5502,25627.0
2016-08-08 15:50:00,59.05,59.05,59.03,59.04,42422.0,45.5502,45.5502,45.5347,45.5425,42422.0
2016-08-08 15:55:00,59.03,59.09,59.02,59.08,74208.0,45.5347,45.581,45.527,45.5733,74208.0
2016-08-09 09:30:00,59.18,59.3,59.14,59.21,21020.0,45.6505,45.743,45.6196,45.6736,21020.0
2016-08-09 09:35:00,59.23,59.23,59.17,59.19,4300.0,45.689,45.689,45.6427,45.6582,4300.0
2016-08-09 09:40:00,59.2,59.2,59.1,59.13,10033.0,45.6659,45.6659,45.5887,45.6119,10033.0
2016-08-09 09:45:00,59.13,59.25,59.12,59.24,11624.0,45.6119,45.7044,45.6042,45.6967,11624.0
2016-08-09 09:50:00,59.24,59.25,59.21,59.23,6628.0,45.6967,45.7044,45.6736,45.689,6628.0
2016-08-09 09:55:00,59.23,59.28,59.23,59.27,11911.0,45.689,45.7276,45.689,45.7199,11911.0
2016-08-09 10:00:00,59.28,59.31,59.26,59.28,14752.0,45.7276,45.7507,45.7122,45.7276,14752.0
2016-08-09 10:05:00,59.28,59.28,59.25,59.26,3857.0,45.7276,45.7276,45.7044,45.7122,3857.0
2016-08-09 10:10:00,59.27,59.29,59.25,59.26,8306.0,45.7199,45.7353,45.7044,45.7122,8306.0
2016-08-09 10:15:00,59.26,59.28,59.25,59.28,9840.0,45.7122,45.7276,45.7044,45.7276,9840.0
2016-08-09 10:20:00,59.29,59.35,59.28,59.35,6092.0,45.7353,45.7816,45.7276,45.7816,6092.0
2016-08-09 10:25:00,59.35,59.4,59.34,59.4,9716.0,45.7816,45.8202,45.7739,45.8202,9716.0
2016-08-09 10:30:00,59.4,59.43,59.38,59.43,7740.0,45.8202,45.8433,45.8047,45.8433,7740.0
2016-08-09 10:35:00,59.41,59.43,59.41,59.43,4338.0,45.8279,45.8433,45.8279,45.8433,4338.0
2016-08-09 10:40:00,59.44,59.44,59.4,59.43,7918.0,45.851,45.851,45.8202,45.8433,7918.0
2016-08-09 10:45:00,59.42,59.46,59.42,59.46,8427.0,45.8356,45.8664,45.8356,45.8664,8427.0
2016-08-09 10:50:00,59.46,59.46,59.41,59.45,24609.0,45.8664,45.8664,45.8279,45.8587,24609.0
2016-08-09 10:55:00,59.46,59.56,59.45,59.55,23077.0,45.8664,45.9436,45.8587,45.9359,23077.0
2016-08-09 11:00:00,59.55,59.56,59.52,59.54,7391.0,45.9359,45.9436,45.9127,45.9282,7391.0
2016-08-09 11:05:00,59.54,59.58,59.53,59.56,12382.0,45.9282,45.959,45.9204,45.9436,12382.0
2016-08-09 11:10:00,59.55,59.57,59.52,59.55,10354.0,45.9359,45.9513,45.9127,45.9359,10354.0
2016-08-09 11:15:00,59.55,59.55,59.51,59.51,5342.0,45.9359,45.9359,45.905,45.905,5342.0
2016-08-09 11:20:00,59.52,59.55,59.51,59.53,8467.0,45.9127,45.9359,45.905,45.9204,8467.0
2016-08-09 11:25:00,59.53,59.54,59.51,59.52,8875.0,45.9204,45.9282,45.905,45.9127,8875.0
2016-08-09 11:30:00,59.52,59.52,59.5,59.51,4996.0,45.9127,45.9127,45.8973,45.905,4996.0
2016-08-09 11:35:00,59.5,59.51,59.47,59.51,12183.0,45.8973,45.905,45.8742,45.905,12183.0
2016-08-09 11:40:00,59.51,59.52,59.5,59.52,9147.0,45.905,45.9127,45.8973,45.9127,9147.0
2016-08-09 11:45:00,59.52,59.53,59.51,59.51,8037.0,45.9127,45.9204,45.905,45.905,8037.0
2016-08-09 11:50:00,59.52,59.53,59.51,59.53,3250.0,45.9127,45.9204,45.905,45.9204,3250.0
2016-08-09 11:55:00,59.53,59.58,59.52,59.57,10111.0,45.9204,45.959,45.9127,45.9513,10111.0
2016-08-09 12:00:00,59.58,59.61,59.56,59.61,11577.0,45.959,45.9821,45.9436,45.9821,11577.0
2016-08-09 12:05:00,59.61,59.62,59.6,59.6,7989.0,45.9821,45.9899,45.9744,45.9744,7989.0
2016-08-09 12:10:00,59.6,59.61,59.6,59.6,3378.0,45.9744,45.9821,45.9744,45.9744,3378.0
2016-08-09 12:15:00,59.61,59.62,59.6,59.6,16368.0,45.9821,45.9899,45.9744,45.9744,16368.0
2016-08-09 12:20:00,59.6,59.61,59.58,59.6,20700.0,45.9744,45.9821,45.959,45.9744,20700.0
2016-08-09 12:25:00,59.59,59.62,59.59,59.6,5322.0,45.9667,45.9899,45.9667,45.9744,5322.0
2016-08-09 12:30:00,59.6,59.61,59.56,59.56,11424.0,45.9744,45.9821,45.9436,45.9436,11424.0
2016-08-09 12:35:00,59.56,59.57,59.5,59.5,21554.0,45.9436,45.9513,45.8973,45.8973,21554.0
2016-08-09 12:40:00,59.49,59.5,59.46,59.46,7713.0,45.8896,45.8973,45.8664,45.8664,7713.0
2016-08-09 12:45:00,59.46,59.47,59.44,59.45,5318.0,45.8664,45.8742,45.851,45.8587,5318.0
2016-08-09 12:50:00,59.45,59.48,59.44,59.47,3264.0,45.8587,45.8819,45.851,45.8742,3264.0
2016-08-09 12:55:00,59.48,59.48,59.44,59.45,4997.0,45.8819,45.8819,45.851,45.8587,4997.0
2016-08-09 13:00:00,59.45,59.46,59.43,59.45,4861.0,45.8587,45.8664,45.8433,45.8587,4861.0
2016-08-09 13:05:00,59.44,59.45,59.41,59.41,7684.0,45.851,45.8587,45.8279,45.8279,7684.0
2016-08-09 13:10:00,59.4,59.43,59.39,59.42,2258.0,45.8202,45.8433,45.8124,45.8356,2258.0
2016-08-09 13:15:00,59.43,59.46,59.42,59.45,6869.0,45.8433,45.8664,45.8356,45.8587,6869.0
2016-08-09 13:20:00,59.44,59.44,59.42,59.42,5820.0,45.851,45.851,45.8356,45.8356,5820.0
2016-08-09 13:25:00,59.43,59.44,59.42,59.43,8600.0,45.8433,45.851,45.8356,45.8433,8600.0
2016-08-09 13:30:00,59.44,59.46,59.42,59.45,10845.0,45.851,45.8664,45.8356,45.8587,10845.0
2016-08-09 13:35:00,59.45,59.46,59.42,59.42,5300.0,45.8587,45.8664,45.8356,45.8356,5300.0
2016-08-09 13:40:00,59.42,59.42,59.39,59.4,6010.0,45.8356,45.8356,45.8124,45.8202,6010.0
2016-08-09 13:45:00,59.39,59.4,59.38,59.4,4003.0,45.8124,45.8202,45.8047,45.8202,4003.0
2016-08-09 13:50:00,59.41,59.42,59.39,59.4,6941.0,45.8279,45.8356,45.8124,45.8202,6941.0
2016-08-09 13:55:00,59.4,59.42,59.39,59.4,9795.0,45.8202,45.8356,45.8124,45.8202,9795.0
2016-08-09 14:00:00,59.41,59.43,59.41,59.43,7336.0,45.8279,45.8433,45.8279,45.8433,7336.0
2016-08-09 14:05:00,59.43,59.44,59.41,59.44,13316.0,45.8433,45.851,45.8279,45.851,13316.0
2016-08-09 14:10:00,59.44,59.47,59.43,59.46,12251.0,45.851,45.8742,45.8433,45.8664,12251.0
2016-08-09 14:15:00,59.46,59.49,59.44,59.49,5827.0,45.8664,45.8896,45.851,45.8896,5827.0
2016-08-09 14:20:00,59.48,59.49,59.45,59.46,5110.0,45.8819,45.8896,45.8587,45.8664,5110.0
2016-08-09 14:25:00,59.46,59.46,59.45,59.45,6493.0,45.8664,45.8664,45.8587,45.8587,6493.0
2016-08-09 14:30:00,59.45,59.46,59.43,59.44,52636.0,45.8587,45.8664,45.8433,45.851,52636.0
2016-08-09 14:35:00,59.44,59.47,59.43,59.44,43523.0,45.851,45.8742,45.8433,45.851,43523.0
2016-08-09 14:40:00,59.44,59.45,59.42,59.45,24808.0,45.851,45.8587,45.8356,45.8587,24808.0
2016-08-09 14:45:00,59.45,59.45,59.43,59.45,9845.0,45.8587,45.8587,45.8433,45.8587,9845.0
2016-08-09 14:50:00,59.45,59.46,59.45,59.46,6018.0,45.8587,45.8664,45.8587,45.8664,6018.0
2016-08-09 14:55:00,59.46,59.47,59.45,59.47,7140.0,45.8664,45.8742,45.8587,45.8742,7140.0
2016-08-09 15:00:00,59.47,59.48,59.44,59.44,21648.0,45.8742,45.8819,45.851,45.851,21648.0
2016-08-09 15:05:00,59.45,59.45,59.44,59.45,4811.0,45.8587,45.8587,45.851,45.8587,4811.0
2016-08-09 15:10:00,59.45,59.46,59.44,59.44,12327.0,45.8587,45.8664,45.851,45.851,12327.0
2016-08-09 15:15:00,59.45,59.45,59.41,59.42,14070.0,45.8587,45.8587,45.8279,45.8356,14070.0
2016-08-09 15:20:00,59.42,59.45,59.41,59.45,9822.0,45.8356,45.8587,45.8279,45.8587,9822.0
2016-08-09 15:25:00,59.44,59.47,59.44,59.47,13404.0,45.851,45.8742,45.851,45.8742,13404.0
2016-08-09 15:30:00,59.46,59.47,59.44,59.45,17783.0,45.8664,45.8742,45.851,45.8587,17783.0
2016-08-09 15:35:00,59.45,59.45,59.44,59.45,11034.0,45.8587,45.8587,45.851,45.8587,11034.0
2016-08-09 15:40:00,59.45,59.45,59.44,59.44,11083.0,45.8587,45.8587,45.851,45.851,11083.0
2016-08-09 15:45:00,59.45,59.45,59.42,59.44,43817.0,45.8587,45.8587,45.8356,45.851,43817.0
2016-08-09 15:50:00,59.44,59.46,59.43,59.44,32565.0,45.851,45.8664,45.8433,45.851,32565.0
2016-08-09 15:55:00,59.44,59.46,59.43,59.45,60600.0,45.851,45.8664,45.8433,45.8587,60600.0
2016-08-10 09:30:00,59.44,59.44,59.35,59.41,25006.0,45.851,45.851,45.7816,45.8279,25006.0
2016-08-10 09:35:00,59.43,59.45,59.35,59.41,9978.0,45.8433,45.8587,45.7816,45.8279,9978.0
2016-08-10 09:40:00,59.42,59.43,59.36,59.41,15850.0,45.8356,45.8433,45.7893,45.8279,15850.0
2016-08-10 09:45:00,59.4,59.46,59.39,59.42,18639.0,45.8202,45.8664,45.8124,45.8356,18639.0
2016-08-10 09:50:00,59.43,59.45,59.28,59.33,15154.0,45.8433,45.8587,45.7276,45.7662,15154.0
2016-08-10 09:55:00,59.34,59.35,59.23,59.27,10027.0,45.7739,45.7816,45.689,45.7199,10027.0
2016-08-10 10:00:00,59.27,59.31,59.25,59.28,8961.0,45.7199,45.7507,45.7044,45.7276,8961.0
2016-08-10 10:05:00,59.28,59.37,59.28,59.37,10820.0,45.7276,45.797,45.7276,45.797,10820.0
2016-08-10 10:10:00,59.36,59.39,59.35,59.35,7127.0,45.7893,45.8124,45.7816,45.7816,7127.0
2016-08-10 10:15:00,59.34,59.38,59.33,59.33,10036.0,45.7739,45.8047,45.7662,45.7662,10036.0
2016-08-10 10:20:00,59.32,59.38,59.32,59.38,6500.0,45.7584,45.8047,45.7584,45.8047,6500.0
2016-08-10 10:25:00,59.38,59.38,59.33,59.33,4555.0,45.8047,45.8047,45.7662,45.7662,4555.0
2016-08-10 10:30:00,59.33,59.35,59.32,59.33,7993.0,45.7662,45.7816,45.7584,45.7662,7993.0
2016-08-10 10:35:00,59.34,59.36,59.32,59.32,6299.0,45.7739,45.7893,45.7584,45.7584,6299.0
2016-08-10 10:40:00,59.33,59.34,59.32,59.33,4080.0,45.7662,45.7739,45.7584,45.7662,4080.0
2016-08-10 10:45:00,59.33,59.33,59.28,59.29,4315.0,45.7662,45.7662,45.7276,45.7353,4315.0
2016-08-10 10:50:00,59.29,59.32,59.29,59.31,7349.0,45.7353,45.7584,45.7353,45.7507,7349.0
2016-08-10 10:55:00,59.31,59.31,59.28,59.3,6585.0,45.7507,45.7507,45.7276,45.743,6585.0
2016-08-10 11:00:00,59.3,59.32,59.3,59.32,5373.0,45.743,45.7584,45.743,45.7584,5373.0
2016-08-10 11:05:00,59.32,59.32,59.28,59.29,7179.0,45.7584,45.7584,45.7276,45.7353,7179.0
2016-08-10 11:10:00,59.29,59.29,59.25,59.27,9851.0,45.7353,45.7353,45.7044,45.7199,9851.0
2016-08-10 11:15:00,59.26,59.26,59.18,59.19,9978.0,45.7122,45.7122,45.6505,45.6582,9978.0
2016-08-10 11:20:00,59.18,59.21,59.18,59.21,6448.0,45.6505,45.6736,45.6505,45.6736,6448.0
2016-08-10 11:25:00,59.21,59.23,59.2,59.22,10111.0,45.6736,45.689,45.6659,45.6813,10111.0
2016-08-10 11:30:00,59.23,59.23,59.2,59.22,5820.0,45.689,45.689,45.6659,45.6813,5820.0
2016-08-10 11:35:00,59.23,59.29,59.22,59.29,10271.0,45.689,45.7353,45.6813,45.7353,10271.0
2016-08-10 11:40:00,59.28,59.28,59.26,59.27,5646.0,45.7276,45.7276,45.7122,45.7199,5646.0
2016-08-10 11:45:00,59.27,59.29,59.25,59.29,6557.0,45.7199,45.7353,45.7044,45.7353,6557.0
2016-08-10 11:50:00,59.29,59.3,59.27,59.27,3901.0,45.7353,45.743,45.7199,45.7199,3901.0
2016-08-10 11:55:00,59.27,59.29,59.27,59.27,6433.0,45.7199,45.7353,45.7199,45.7199,6433.0
2016-08-10 12:00:00,59.27,59.34,59.26,59.34,11503.0,45.7199,45.7739,45.7122,45.7739,11503.0
2016-08-10 12:05:00,59.34,59.39,59.34,59.38,6150.0,45.7739,45.8124,45.7739,45.8047,6150.0
2016-08-10 12:10:00,59.39,59.39,59.37,59.39,6754.0,45.8124,45.8124,45.797,45.8124,6754.0
2016-08-10 12:15:00,59.39,59.4,59.38,59.4,5258.0,45.8124,45.8202,45.8047,45.8202,5258.0
2016-08-10 12:20:00,59.4,59.41,59.38,59.39,7532.0,45.8202,45.8279,45.8047,45.8124,7532.0
2016-08-10 12:25:00,59.4,59.41,59.38,59.38,5356.0,45.8202,45.8279,45.8047,45.8047,5356.0
2016-08-10 12:30:00,59.38,59.4,59.38,59.38,5601.0,45.8047,45.8202,45.8047,45.8047,5601.0
2016-08-10 12:35:00,59.38,59.4,59.37,59.39,5380.0,45.8047,45.8202,45.797,45.8124,5380.0
2016-08-10 12:40:00,59.39,59.4,59.37,59.39,3909.0,45.8124,45.8202,45.797,45.8124,3909.0
2016-08-10 12:45:00,59.39,59.42,59.39,59.41,17136.0,45.8124,45.8356,45.8124,45.8279,17136.0
2016-08-10 12:50:00,59.41,59.44,59.41,59.44,3775.0,45.8279,45.851,45.8279,45.851,3775.0
2016-08-10 12:55:00,59.43,59.44,59.42,59.43,3266.0,45.8433,45.851,45.8356,45.8433,3266.0
2016-08-10 13:00:00,59.43,59.44,59.43,59.43,3238.0,45.8433,45.851,45.8433,45.8433,3238.0
2016-08-10 13:05:00,59.42,59.43,59.4,59.43,5847.0,45.8356,45.8433,45.8202,45.8433,5847.0
2016-08-10 13:10:00,59.43,59.44,59.41,59.41,2315.0,45.8433,45.851,45.8279,45.8279,2315.0
2016-08-10 13:15:00,59.4,59.41,59.36,59.36,6372.0,45.8202,45.8279,45.7893,45.7893,6372.0
2016-08-10 13:20:00,59.37,59.38,59.36,59.38,2494.0,45.797,45.8047,45.7893,45.8047,2494.0
2016-08-10 13:25:00,59.37,59.39,59.37,59.37,3099.0,45.797,45.8124,45.797,45.797,3099.0
2016-08-10 13:30:00,59.37,59.38,59.36,59.36,3648.0,45.797,45.8047,45.7893,45.7893,3648.0
2016-08-10 13:35:00,59.36,59.37,59.36,59.37,2500.0,45.7893,45.797,45.7893,45.797,2500.0
2016-08-10 13:40:00,59.37,59.4,59.35,59.39,7755.0,45.797,45.8202,45.7816,45.8124,7755.0
2016-08-10 13:45:00,59.4,59.4,59.39,59.4,1515.0,45.8202,45.8202,45.8124,45.8202,1515.0
2016-08-10 13:50:00,59.4,59.4,59.39,59.4,13325.0,45.8202,45.8202,45.8124,45.8202,13325.0
2016-08-10 13:55:00,59.41,59.41,59.38,59.38,5419.0,45.8279,45.8279,45.8047,45.8047,5419.0
2016-08-10 14:00:00,59.38,59.4,59.36,59.4,6767.0,45.8047,45.8202,45.7893,45.8202,6767.0
2016-08-10 14:05:00,59.39,59.41,59.38,59.39,7767.0,45.8124,45.8279,45.8047,45.8124,7767.0
2016-08-10 14:10:00,59.39,59.43,59.39,59.4,6821.0,45.8124,45.8433,45.8124,45.8202,6821.0
2016-08-10 14:15:00,59.39,59.41,59.36,59.37,8728.0,45.8124,45.8279,45.7893,45.797,8728.0
2016-08-10 14:20:00,59.38,59.38,59.34,59.37,4914.0,45.8047,45.8047,45.7739,45.797,4914.0
2016-08-10 14:25:00,59.37,59.38,59.32,59.36,7210.0,45.797,45.8047,45.7584,45.7893,7210.0
2016-08-10 14:30:00,59.35,59.38,59.35,59.36,3478.0,45.7816,45.8047,45.7816,45.7893,3478.0
2016-08-10 14:35:00,59.36,59.39,59.36,59.37,6580.0,45.7893,45.8124,45.7893,45.797,6580.0
2016-08-10 14:40:00,59.37,59.39,59.36,59.38,3004.0,45.797,45.8124,45.7893,45.8047,3004.0
2016-08-10 14:45:00,59.37,59.41,59.37,59.41,3863.0,45.797,45.8279,45.797,45.8279,3863.0
2016-08-10 14:50:00,59.4,59.41,59.4,59.41,790.0,45.8202,45.8279,45.8202,45.8279,790.0
2016-08-10 14:55:00,59.41,59.41,59.4,59.4,1468.0,45.8279,45.8279,45.8202,45.8202,1468.0
2016-08-10 15:00:00,59.41,59.41,59.39,59.4,5450.0,45.8279,45.8279,45.8124,45.8202,5450.0
2016-08-10 15:05:00,59.4,59.44,59.39,59.43,9569.0,45.8202,45.851,45.8124,45.8433,9569.0
2016-08-10 15:10:00,59.43,59.44,59.42,59.44,6246.0,45.8433,45.851,45.8356,45.851,6246.0
2016-08-10 15:15:00,59.45,59.48,59.45,59.48,7522.0,45.8587,45.8819,45.8587,45.8819,7522.0
2016-08-10 15:20:00,59.48,59.52,59.48,59.5,8699.0,45.8819,45.9127,45.8819,45.8973,8699.0
2016-08-10 15:25:00,59.51,59.51,59.48,59.48,7482.0,45.905,45.905,45.8819,45.8819,7482.0
2016-08-10 15:30:00,59.48,59.5,59.48,59.49,7466.0,45.8819,45.8973,45.8819,45.8896,7466.0
2016-08-10 15:35:00,59.49,59.5,59.46,59.46,15912.0,45.8896,45.8973,45.8664,45.8664,15912.0
2016-08-10 15:40:00,59.45,59.47,59.42,59.42,15836.0,45.8587,45.8742,45.8356,45.8356,15836.0
2016-08-10 15:45:00,59.42,59.44,59.42,59.43,14348.0,45.8356,45.851,45.8356,45.8433,14348.0
2016-08-10 15:50:00,59.43,59.44,59.42,59.44,19727.0,45.8433,45.851,45.8356,45.851,19727.0
2016-08-10 15:55:00,59.44,59.52,59.43,59.51,57083.0,45.851,45.9127,45.8433,45.905,57083.0
2016-08-11 09:30:00,59.48,59.83,59.41,59.76,28620.0,45.8819,46.1519,45.8279,46.0979,28620.0
2016-08-11 09:35:00,59.75,59.85,59.71,59.71,11883.0,46.0901,46.1673,46.0593,46.0593,11883.0
2016-08-11 09:40:00,59.72,59.74,59.65,59.67,14398.0,46.067,46.0824,46.013,46.0284,14398.0
2016-08-11 09:45:00,59.68,59.69,59.65,59.65,8969.0,46.0361,46.0439,46.013,46.013,8969.0
2016-08-11 09:50:00,59.66,59.8,59.66,59.78,17898.0,46.0207,46.1287,46.0207,46.1133,17898.0
2016-08-11 09:55:00,59.78,59.78,59.71,59.73,13933.0,46.1133,46.1133,46.0593,46.0747,13933.0
2016-08-11 10:00:00,59.73,59.76,59.71,59.71,12392.0,46.0747,46.0979,46.0593,46.0593,12392.0
2016-08-11 10:05:00,59.72,59.75,59.69,59.69,11790.0,46.067,46.0901,46.0439,46.0439,11790.0
2016-08-11 10:10:00,59.69,59.7,59.62,59.62,14435.0,46.0439,46.0516,45.9899,45.9899,14435.0
2016-08-11 10:15:00,59.63,59.67,59.63,59.67,11170.0,45.9976,46.0284,45.9976,46.0284,11170.0
2016-08-11 10:20:00,59.67,59.71,59.67,59.7,11312.0,46.0284,46.0593,46.0284,46.0516,11312.0
2016-08-11 10:25:00,59.7,59.74,59.7,59.71,9500.0,46.0516,46.0824,46.0516,46.0593,9500.0
2016-08-11 10:30:00,59.71,59.72,59.69,59.69,8150.0,46.0593,46.067,46.0439,46.0439,8150.0
2016-08-11 10:35:00,59.7,59.78,59.69,59.78,10762.0,46.0516,46.1133,46.0439,46.1133,10762.0
2016-08-11 10:40:00,59.79,59.81,59.77,59.81,22927.0,46.121,46.1364,46.1056,46.1364,22927.0
2016-08-11 10:45:00,59.8,59.83,59.77,59.83,14969.0,46.1287,46.1519,46.1056,46.1519,14969.0
2016-08-11 10:50:00,59.82,59.83,59.78,59.81,8218.0,46.1441,46.1519,46.1133,46.1364,8218.0
2016-08-11 10:55:00,59.81,59.81,59.79,59.79,4465.0,46.1364,46.1364,46.121,46.121,4465.0
2016-08-11 11:00:00,59.8,59.82,59.79,59.8,6320.0,46.1287,46.1441,46.121,46.1287,6320.0
2016-08-11 11:05:00,59.8,59.85,59.8,59.85,8076.0,46.1287,46.1673,46.1287,46.1673,8076.0
2016-08-11 11:10:00,59.84,59.86,59.84,59.85,10217.0,46.1596,46.175,46.1596,46.1673,10217.0
2016-08-11 11:15:00,59.86,59.88,59.85,59.87,6300.0,46.175,46.1904,46.1673,46.1827,6300.0
2016-08-11 11:20:00,59.86,59.87,59.82,59.84,15521.0,46.175,46.1827,46.1441,46.1596,15521.0
2016-08-11 11:25:00,59.84,59.9,59.84,59.87,14624.0,46.1596,46.2058,46.1596,46.1827,14624.0
2016-08-11 11:30:00,59.88,59.9,59.85,59.9,9094.0,46.1904,46.2058,46.1673,46.2058,9094.0
2016-08-11 11:35:00,59.91,59.91,59.85,59.86,8308.0,46.2136,46.2136,46.1673,46.175,8308.0
2016-08-11 11:40:00,59.86,59.91,59.84,59.91,20826.0,46.175,46.2136,46.1596,46.2136,20826.0
2016-08-11 11:45:00,59.9,59.92,59.88,59.91,9841.0,46.2058,46.2213,46.1904,46.2136,9841.0
2016-08-11 11:50:00,59.9,59.92,59.89,59.91,12698.0,46.2058,46.2213,46.1981,46.2136,12698.0
2016-08-11 11:55:00,59.91,59.93,59.9,59.93,12906.0,46.2136,46.229,46.2058,46.229,12906.0
2016-08-11 12:00:00,59.92,59.93,59.89,59.9,8104.0,46.2213,46.229,46.1981,46.2058,8104.0
2016-08-11 12:05:00,59.89,59.9,59.87,59.88,5945.0,46.1981,46.2058,46.1827,46.1904,5945.0
2016-08-11 12:10:00,59.87,59.88,59.82,59.82,12195.0,46.1827,46.1904,46.1441,46.1441,12195.0
2016-08-11 12:15:00,59.83,59.86,59.83,59.85,7420.0,46.1519,46.175,46.1519,46.1673,7420.0
2016-08-11 12:20:00,59.84,59.88,59.84,59.88,8075.0,46.1596,46.1904,46.1596,46.1904,8075.0
2016-08-11 12:25:00,59.87,59.88,59.8,59.84,8950.0,46.1827,46.1904,46.1287,46.1596,8950.0
2016-08-11 12:30:00,59.83,59.87,59.82,59.85,5839.0,46.1519,46.1827,46.1441,46.1673,5839.0
2016-08-11 12:35:00,59.86,59.86,59.83,59.85,6244.0,46.175,46.175,46.1519,46.1673,6244.0
2016-08-11 12:40:00,59.85,59.86,59.82,59.86,8057.0,46.1673,46.175,46.1441,46.175,8057.0
2016-08-11 12:45:00,59.85,59.86,59.79,59.81,10812.0,46.1673,46.175,46.121,46.1364,10812.0
2016-08-11 12:50:00,59.82,59.83,59.79,59.8,9686.0,46.1441,46.1519,46.121,46.1287,9686.0
2016-08-11 12:55:00,59.81,59.82,59.78,59.79,7475.0,46.1364,46.1441,46.1133,46.121,7475.0
2016-08-11 13:00:00,59.79,59.83,59.78,59.83,7732.0,46.121,46.1519,46.1133,46.1519,7732.0
2016-08-11 13:05:00,59.83,59.83,59.81,59.83,10985.0,46.1519,46.1519,46.1364,46.1519,10985.0
2016-08-11 13:10:00,59.82,59.86,59.82,59.85,16676.0,46.1441,46.175,46.1441,46.1673,16676.0
2016-08-11 13:15:00,59.85,59.85,59.84,59.84,7793.0,46.1673,46.1673,46.1596,46.1596,7793.0
2016-08-11 13:20:00,59.84,59.85,59.8,59.8,12400.0,46.1596,46.1673,46.1287,46.1287,12400.0
2016-08-11 13:25:00,59.8,59.83,59.8,59.83,5200.0,46.1287,46.1519,46.1287,46.1519,5200.0
2016-08-11 13:30:00,59.83,59.84,59.81,59.82,8118.0,46.1519,46.1596,46.1364,46.1441,8118.0
2016-08-11 13:35:00,59.81,59.81,59.78,59.79,9432.0,46.1364,46.1364,46.1133,46.121,9432.0
2016-08-11 13:40:00,59.8,59.8,59.79,59.8,5367.0,46.1287,46.1287,46.121,46.1287,5367.0
2016-08-11 13:45:00,59.79,59.8,59.79,59.8,6196.0,46.121,46.1287,46.121,46.1287,6196.0
2016-08-11 13:50:00,59.79,59.81,59.79,59.8,13296.0,46.121,46.1364,46.121,46.1287,13296.0
2016-08-11 13:55:00,59.8,59.81,59.78,59.78,16027.0,46.1287,46.1364,46.1133,46.1133,16027.0
2016-08-11 14:00:00,59.78,59.79,59.77,59.77,9363.0,46.1133,46.121,46.1056,46.1056,9363.0
2016-08-11 14:05:00,59.77,59.77,59.74,59.74,12770.0,46.1056,46.1056,46.0824,46.0824,12770.0
2016-08-11 14:10:00,59.75,59.82,59.74,59.82,13781.0,46.0901,46.1441,46.0824,46.1441,13781.0
2016-08-11 14:15:00,59.82,59.84,59.81,59.82,17529.0,46.1441,46.1596,46.1364,46.1441,17529.0
2016-08-11 14:20:00,59.82,59.83,59.81,59.82,13105.0,46.1441,46.1519,46.1364,46.1441,13105.0
2016-08-11 14:25:00,59.82,59.84,59.81,59.84,13148.0,46.1441,46.1596,46.1364,46.1596,13148.0
2016-08-11 14:30:00,59.83,59.84,59.81,59.83,15661.0,46.1519,46.1596,46.1364,46.1519,15661.0
2016-08-11 14:35:00,59.83,59.86,59.82,59.86,22117.0,46.1519,46.175,46.1441,46.175,22117.0
2016-08-11 14:40:00,59.86,59.9,59.85,59.9,15460.0,46.175,46.2058,46.1673,46.2058,15460.0
2016-08-11 14:45:00,59.9,59.9,59.88,59.88,16747.0,46.2058,46.2058,46.1904,46.1904,16747.0
2016-08-11 14:50:00,59.88,59.9,59.87,59.87,12991.0,46.1904,46.2058,46.1827,46.1827,12991.0
2016-08-11 14:55:00,59.87,59.87,59.8,59.84,14511.0,46.1827,46.1827,46.1287,46.1596,14511.0
2016-08-11 15:00:00,59.84,59.84,59.83,59.83,3549.0,46.1596,46.1596,46.1519,46.1519,3549.0
2016-08-11 15:05:00,59.83,59.84,59.83,59.83,5012.0,46.1519,46.1596,46.1519,46.1519,5012.0
2016-08-11 15:10:00,59.84,59.84,59.83,59.84,5602.0,46.1596,46.1596,46.1519,46.1596,5602.0
2016-08-11 15:15:00,59.84,59.84,59.83,59.84,12822.0,46.1596,46.1596,46.1519,46.1596,12822.0
2016-08-11 15:20:00,59.84,59.84,59.83,59.84,3623.0,46.1596,46.1596,46.1519,46.1596,3623.0
2016-08-11 15:25:00,59.84,59.84,59.83,59.84,6050.0,46.1596,46.1596,46.1519,46.1596,6050.0
2016-08-11 15:30:00,59.84,59.84,59.83,59.84,15202.0,46.1596,46.1596,46.1519,46.1596,15202.0
2016-08-11 15:35:00,59.84,59.87,59.84,59.86,22937.0,46.1596,46.1827,46.1596,46.175,22937.0
2016-08-11 15:40:00,59.86,59.86,59.85,59.86,9519.0,46.175,46.175,46.1673,46.175,9519.0
2016-08-11 15:45:00,59.85,59.87,59.85,59.86,30222.0,46.1673,46.1827,46.1673,46.175,30222.0
2016-08-11 15:50:00,59.86,59.88,59.86,59.88,44338.0,46.175,46.1904,46.175,46.1904,44338.0
2016-08-11 15:55:00,59.88,59.91,59.86,59.89,145621.0,46.1904,46.2136,46.175,46.1981,145621.0
2016-08-12 09:30:00,59.73,59.92,59.67,59.92,36657.0,46.0747,46.2213,46.0284,46.2213,36657.0
2016-08-12 09:35:00,59.92,59.92,59.8,59.87,11557.0,46.2213,46.2213,46.1287,46.1827,11557.0
2016-08-12 09:40:00,59.85,59.92,59.8,59.92,13754.0,46.1673,46.2213,46.1287,46.2213,13754.0
2016-08-12 09:45:00,59.92,60.0,59.9,59.99,37365.0,46.2213,46.283,46.2058,46.2753,37365.0
2016-08-12 09:50:00,59.98,59.99,59.93,59.93,26833.0,46.2676,46.2753,46.229,46.229,26833.0
2016-08-12 09:55:00,59.92,59.98,59.91,59.96,30713.0,46.2213,46.2676,46.2136,46.2521,30713.0
2016-08-12 10:00:00,59.96,60.02,59.94,60.01,32592.0,46.2521,46.2984,46.2367,46.2907,32592.0
2016-08-12 10:05:00,60.0,60.01,59.89,59.91,27179.0,46.283,46.2907,46.1981,46.2136,27179.0
2016-08-12 10:10:00,59.92,59.95,59.89,59.93,11421.0,46.2213,46.2444,46.1981,46.229,11421.0
2016-08-12 10:15:00,59.93,59.99,59.92,59.97,10683.0,46.229,46.2753,46.2213,46.2598,10683.0
2016-08-12 10:20:00,59.96,59.96,59.91,59.93,10110.0,46.2521,46.2521,46.2136,46.229,10110.0
2016-08-12 10:25:00,59.94,59.95,59.88,59.94,10940.0,46.2367,46.2444,46.1904,46.2367,10940.0
2016-08-12 10:30:00,59.94,59.95,59.91,59.93,20226.0,46.2367,46.2444,46.2136,46.229,20226.0
2016-08-12 10:35:00,59.93,59.94,59.92,59.93,5897.0,46.229,46.2367,46.2213,46.229,5897.0
2016-08-12 10:40:00,59.93,59.96,59.91,59.96,13434.0,46.229,46.2521,46.2136,46.2521,13434.0
2016-08-12 10:45:00,59.95,59.97,59.94,59.97,7467.0,46.2444,46.2598,46.2367,46.2598,7467.0
2016-08-12 10:50:00,59.97,59.99,59.97,59.99,4320.0,46.2598,46.2753,46.2598,46.2753,4320.0
2016-08-12 10:55:00,59.98,60.02,59.98,60.01,9584.0,46.2676,46.2984,46.2676,46.2907,9584.0
2016-08-12 11:00:00,60.01,60.07,60.01,60.05,10292.0,46.2907,46.337,46.2907,46.3216,10292.0
2016-08-12 11:05:00,60.05,60.05,60.0,60.01,6766.0,46.3216,46.3216,46.283,46.2907,6766.0
2016-08-12 11:10:00,60.01,60.01,59.95,59.96,12184.0,46.2907,46.2907,46.2444,46.2521,12184.0
2016-08-12 11:15:00,59.95,59.98,59.95,59.98,3930.0,46.2444,46.2676,46.2444,46.2676,3930.0
2016-08-12 11:20:00,59.98,60.02,59.98,60.0,13857.0,46.2676,46.2984,46.2676,46.283,13857.0
2016-08-12 11:25:00,60.0,60.02,59.98,60.02,7325.0,46.283,46.2984,46.2676,46.2984,7325.0
2016-08-12 11:30:00,60.02,60.04,59.96,59.97,9501.0,46.2984,46.3138,46.2521,46.2598,9501.0
2016-08-12 11:35:00,59.97,59.98,59.95,59.95,2400.0,46.2598,46.2676,46.2444,46.2444,2400.0
2016-08-12 11:40:00,59.95,59.96,59.93,59.94,5186.0,46.2444,46.2521,46.229,46.2367,5186.0
2016-08-12 11:45:00,59.95,59.99,59.93,59.98,22052.0,46.2444,46.2753,46.229,46.2676,22052.0
2016-08-12 11:50:00,59.97,59.97,59.91,59.92,9287.0,46.2598,46.2598,46.2136,46.2213,9287.0
2016-08-12 11:55:00,59.91,59.95,59.9,59.95,5319.0,46.2136,46.2444,46.2058,46.2444,5319.0
2016-08-12 12:00:00,59.95,59.96,59.93,59.95,25716.0,46.2444,46.2521,46.229,46.2444,25716.0
2016-08-12 12:05:00,59.95,59.96,59.92,59.94,9228.0,46.2444,46.2521,46.2213,46.2367,9228.0
2016-08-12 12:10:00,59.94,59.95,59.91,59.92,1966.0,46.2367,46.2444,46.2136,46.2213,1966.0
2016-08-12 12:15:00,59.91,59.95,59.9,59.94,8036.0,46.2136,46.2444,46.2058,46.2367,8036.0
2016-08-12 12:20:00,59.94,60.03,59.94,60.02,15679.0,46.2367,46.3061,46.2367,46.2984,15679.0
2016-08-12 12:25:00,60.01,60.03,59.96,59.97,12816.0,46.2907,46.3061,46.2521,46.2598,12816.0
2016-08-12 12:30:00,59.98,60.05,59.98,60.05,11901.0,46.2676,46.3216,46.2676,46.3216,11901.0
2016-08-12 12:35:00,60.05,60.08,60.04,60.05,9491.0,46.3216,46.3447,46.3138,46.3216,9491.0
2016-08-12 12:40:00,60.04,60.06,60.03,60.06,4125.0,46.3138,46.3293,46.3061,46.3293,4125.0
2016-08-12 12:45:00,60.06,60.07,60.05,60.06,5293.0,46.3293,46.337,46.3216,46.3293,5293.0
2016-08-12 12:50:00,60.07,60.07,60.03,60.03,8278.0,46.337,46.337,46.3061,46.3061,8278.0
2016-08-12 12:55:00,60.03,60.04,60.01,60.03,8344.0,46.3061,46.3138,46.2907,46.3061,8344.0
2016-08-12 13:00:00,60.03,60.04,60.0,60.01,8420.0,46.3061,46.3138,46.283,46.2907,8420.0
2016-08-12 13:05:00,60.0,60.0,59.93,59.97,10292.0,46.283,46.283,46.229,46.2598,10292.0
2016-08-12 13:10:00,59.96,59.97,59.94,59.96,5461.0,46.2521,46.2598,46.2367,46.2521,5461.0
2016-08-12 13:15:00,59.97,59.98,59.96,59.97,2800.0,46.2598,46.2676,46.2521,46.2598,2800.0
2016-08-12 13:20:00,59.97,59.97,59.94,59.95,6998.0,46.2598,46.2598,46.2367,46.2444,6998.0
2016-08-12 13:25:00,59.95,59.98,59.93,59.94,13588.0,46.2444,46.2676,46.229,46.2367,13588.0
2016-08-12 13:30:00,59.93,59.94,59.92,59.92,4939.0,46.229,46.2367,46.2213,46.2213,4939.0
2016-08-12 13:35:00,59.92,59.93,59.88,59.88,4275.0,46.2213,46.229,46.1904,46.1904,4275.0
2016-08-12 13:40:00,59.88,59.91,59.88,59.9,7548.0,46.1904,46.2136,46.1904,46.2058,7548.0
2016-08-12 13:45:00,59.9,59.91,59.89,59.9,6479.0,46.2058,46.2136,46.1981,46.2058,6479.0
2016-08-12 13:50:00,59.9,59.95,59.9,59.95,6428.0,46.2058,46.2444,46.2058,46.2444,6428.0
2016-08-12 13:55:00,59.94,59.96,59.92,59.96,14286.0,46.2367,46.2521,46.2213,46.2521,14286.0
2016-08-12 14:00:00,59.95,59.96,59.93,59.96,9440.0,46.2444,46.2521,46.229,46.2521,9440.0
2016-08-12 14:05:00,59.96,59.97,59.93,59.97,4910.0,46.2521,46.2598,46.229,46.2598,4910.0
2016-08-12 14:10:00,59.97,59.98,59.96,59.97,5666.0,46.2598,46.2676,46.2521,46.2598,5666.0
2016-08-12 14:15:00,59.97,59.97,59.95,59.95,11227.0,46.2598,46.2598,46.2444,46.2444,11227.0
2016-08-12 14:20:00,59.95,59.98,59.94,59.98,12351.0,46.2444,46.2676,46.2367,46.2676,12351.0
2016-08-12 14:25:00,59.98,59.98,59.96,59.96,7448.0,46.2676,46.2676,46.2521,46.2521,7448.0
2016-08-12 14:30:00,59.97,59.98,59.95,59.98,16500.0,46.2598,46.2676,46.2444,46.2676,16500.0
2016-08-12 14:35:00,59.97,59.98,59.94,59.94,7540.0,46.2598,46.2676,46.2367,46.2367,7540.0
2016-08-12 14:40:00,59.94,59.98,59.93,59.97,9370.0,46.2367,46.2676,46.229,46.2598,9370.0
2016-08-12 14:45:00,59.97,59.98,59.94,59.94,13771.0,46.2598,46.2676,46.2367,46.2367,13771.0
2016-08-12 14:50:00,59.94,59.95,59.93,59.94,12215.0,46.2367,46.2444,46.229,46.2367,12215.0
2016-08-12 14:55:00,59.94,59.96,59.9,59.9,7710.0,46.2367,46.2521,46.2058,46.2058,7710.0
2016-08-12 15:00:00,59.91,59.92,59.89,59.89,11821.0,46.2136,46.2213,46.1981,46.1981,11821.0
2016-08-12 15:05:00,59.89,59.92,59.88,59.91,16919.0,46.1981,46.2213,46.1904,46.2136,16919.0
2016-08-12 15:10:00,59.92,60.0,59.91,59.99,21331.0,46.2213,46.283,46.2136,46.2753,21331.0
2016-08-12 15:15:00,59.99,60.0,59.98,60.0,8678.0,46.2753,46.283,46.2676,46.283,8678.0
2016-08-12 15:20:00,60.0,60.01,59.99,60.01,8198.0,46.283,46.2907,46.2753,46.2907,8198.0
2016-08-12 15:25:00,60.01,60.01,59.98,59.98,12548.0,46.2907,46.2907,46.2676,46.2676,12548.0
2016-08-12 15:30:00,59.98,60.0,59.96,60.0,15385.0,46.2676,46.283,46.2521,46.283,15385.0
2016-08-12 15:35:00,60.0,60.05,59.99,60.05,27024.0,46.283,46.3216,46.2753,46.3216,27024.0
2016-08-12 15:40:00,60.04,60.05,60.03,60.04,23773.0,46.3138,46.3216,46.3061,46.3138,23773.0
2016-08-12 15:45:00,60.04,60.04,60.02,60.03,26367.0,46.3138,46.3138,46.2984,46.3061,26367.0
2016-08-12 15:50:00,60.03,60.04,60.01,60.02,28383.0,46.3061,46.3138,46.2907,46.2984,28383.0
2016-08-12 15:55:00,60.02,60.05,60.0,60.03,68760.0,46.2984,46.3216,46.283,46.3061,68760.0
2016-08-15 09:30:00,60.02,60.17,59.9,59.9,36346.0,46.2984,46.4141,46.2058,46.2058,36346.0
2016-08-15 09:35:00,59.93,59.96,59.91,59.92,8838.0,46.229,46.2521,46.2136,46.2213,8838.0
2016-08-15 09:40:00,59.93,59.95,59.9,59.92,14469.0,46.229,46.2444,46.2058,46.2213,14469.0
2016-08-15 09:45:00,59.92,59.98,59.91,59.98,17877.0,46.2213,46.2676,46.2136,46.2676,17877.0
2016-08-15 09:50:00,59.98,59.99,59.94,59.97,12141.0,46.2676,46.2753,46.2367,46.2598,12141.0
2016-08-15 09:55:00,59.97,60.06,59.97,60.03,31514.0,46.2598,46.3293,46.2598,46.3061,31514.0
2016-08-15 10:00:00,60.03,60.09,60.02,60.08,19144.0,46.3061,46.3524,46.2984,46.3447,19144.0
2016-08-15 10:05:00,60.08,60.11,60.07,60.08,43830.0,46.3447,46.3678,46.337,46.3447,43830.0
2016-08-15 10:10:00,60.07,60.14,60.05,60.11,24329.0,46.337,46.391,46.3216,46.3678,24329.0
2016-08-15 10:15:00,60.11,60.15,60.1,60.11,33586.0,46.3678,46.3987,46.3601,46.3678,33586.0
2016-08-15 10:20:00,60.11,60.16,60.1,60.12,15643.0,46.3678,46.4064,46.3601,46.3756,15643.0
2016-08-15 10:25:00,60.12,60.12,60.02,60.07,10637.0,46.3756,46.3756,46.2984,46.337,10637.0
2016-08-15 10:30:00,60.07,60.1,60.04,60.05,9024.0,46.337,46.3601,46.3138,46.3216,9024.0
2016-08-15 10:35:00,60.04,60.05,60.01,60.04,8300.0,46.3138,46.3216,46.2907,46.3138,8300.0
2016-08-15 10:40:00,60.04,60.07,60.04,60.06,10327.0,46.3138,46.337,46.3138,46.3293,10327.0
2016-08-15 10:45:00,60.05,60.07,60.04,60.06,9825.0,46.3216,46.337,46.3138,46.3293,9825.0
2016-08-15 10:50:00,60.06,60.07,60.05,60.05,5957.0,46.3293,46.337,46.3216,46.3216,5957.0
2016-08-15 10:55:00,60.05,60.1,60.05,60.1,8530.0,46.3216,46.3601,46.3216,46.3601,8530.0
2016-08-15 11:00:00,60.11,60.15,60.11,60.14,11029.0,46.3678,46.3987,46.3678,46.391,11029.0
2016-08-15 11:05:00,60.14,60.14,60.1,60.11,9637.0,46.391,46.391,46.3601,46.3678,9637.0
2016-08-15 11:10:00,60.11,60.11,60.09,60.09,4320.0,46.3678,46.3678,46.3524,46.3524,4320.0
2016-08-15 11:15:00,60.09,60.11,60.08,60.08,10441.0,46.3524,46.3678,46.3447,46.3447,10441.0
2016-08-15 11:20:00,60.08,60.16,60.07,60.15,12448.0,46.3447,46.4064,46.337,46.3987,12448.0
2016-08-15 11:25:00,60.15,60.18,60.14,60.18,5374.0,46.3987,46.4218,46.391,46.4218,5374.0
2016-08-15 11:30:00,60.18,60.22,60.16,60.22,15986.0,46.4218,46.4527,46.4064,46.4527,15986.0
2016-08-15 11:35:00,60.22,60.25,60.21,60.25,20531.0,46.4527,46.4758,46.445,46.4758,20531.0
2016-08-15 11:40:00,60.25,60.25,60.19,60.19,10062.0,46.4758,46.4758,46.4296,46.4296,10062.0
2016-08-15 11:45:00,60.19,60.24,60.17,60.23,7547.0,46.4296,46.4681,46.4141,46.4604,7547.0
2016-08-15 11:50:00,60.22,60.23,60.17,60.18,7449.0,46.4527,46.4604,46.4141,46.4218,7449.0
2016-08-15 11:55:00,60.18,60.18,60.13,60.14,3510.0,46.4218,46.4218,46.3833,46.391,3510.0
2016-08-15 12:00:00,60.14,60.18,60.14,60.18,6771.0,46.391,46.4218,46.391,46.4218,6771.0
2016-08-15 12:05:00,60.17,60.18,60.16,60.16,7174.0,46.4141,46.4218,46.4064,46.4064,7174.0
2016-08-15 12:10:00,60.16,60.21,60.16,60.19,6900.0,46.4064,46.445,46.4064,46.4296,6900.0
2016-08-15 12:15:00,60.18,60.19,60.16,60.17,9462.0,46.4218,46.4296,46.4064,46.4141,9462.0
2016-08-15 12:20:00,60.18,60.2,60.17,60.2,3812.0,46.4218,46.4373,46.4141,46.4373,3812.0
2016-08-15 12:25:00,60.19,60.19,60.16,60.18,5114.0,46.4296,46.4296,46.4064,46.4218,5114.0
2016-08-15 12:30:00,60.18,60.18,60.15,60.17,4472.0,46.4218,46.4218,46.3987,46.4141,4472.0
2016-08-15 12:35:00,60.16,60.17,60.12,60.12,5671.0,46.4064,46.4141,46.3756,46.3756,5671.0
2016-08-15 12:40:00,60.13,60.14,60.11,60.13,8559.0,46.3833,46.391,46.3678,46.3833,8559.0
2016-08-15 12:45:00,60.13,60.14,60.12,60.12,3099.0,46.3833,46.391,46.3756,46.3756,3099.0
2016-08-15 12:50:00,60.13,60.14,60.12,60.13,7074.0,46.3833,46.391,46.3756,46.3833,7074.0
2016-08-15 12:55:00,60.13,60.13,60.11,60.11,8520.0,46.3833,46.3833,46.3678,46.3678,8520.0
2016-08-15 13:00:00,60.12,60.13,60.1,60.1,5873.0,46.3756,46.3833,46.3601,46.3601,5873.0
2016-08-15 13:05:00,60.1,60.1,60.08,60.09,7752.0,46.3601,46.3601,46.3447,46.3524,7752.0
2016-08-15 13:10:00,60.09,60.1,60.07,60.1,4862.0,46.3524,46.3601,46.337,46.3601,4862.0
2016-08-15 13:15:00,60.09,60.09,60.08,60.09,2830.0,46.3524,46.3524,46.3447,46.3524,2830.0
2016-08-15 13:20:00,60.07,60.07,60.05,60.05,4431.0,46.337,46.337,46.3216,46.3216,4431.0
2016-08-15 13:25:00,60.05,60.1,60.05,60.09,8215.0,46.3216,46.3601,46.3216,46.3524,8215.0
2016-08-15 13:30:00,60.09,60.1,60.08,60.08,6586.0,46.3524,46.3601,46.3447,46.3447,6586.0
2016-08-15 13:35:00,60.08,60.09,60.06,60.08,7949.0,46.3447,46.3524,46.3293,46.3447,7949.0
2016-08-15 13:40:00,60.09,60.12,60.08,60.11,8400.0,46.3524,46.3756,46.3447,46.3678,8400.0
2016-08-15 13:45:00,60.11,60.12,60.09,60.11,6765.0,46.3678,46.3756,46.3524,46.3678,6765.0
2016-08-15 13:50:00,60.11,60.12,60.09,60.11,7988.0,46.3678,46.3756,46.3524,46.3678,7988.0
2016-08-15 13:55:00,60.11,60.11,60.08,60.08,9571.0,46.3678,46.3678,46.3447,46.3447,9571.0
2016-08-15 14:00:00,60.08,60.09,60.08,60.08,5515.0,46.3447,46.3524,46.3447,46.3447,5515.0
2016-08-15 14:05:00,60.08,60.09,60.07,60.08,3747.0,46.3447,46.3524,46.337,46.3447,3747.0
2016-08-15 14:10:00,60.08,60.1,60.07,60.08,10264.0,46.3447,46.3601,46.337,46.3447,10264.0
2016-08-15 14:15:00,60.09,60.1,60.08,60.09,10499.0,46.3524,46.3601,46.3447,46.3524,10499.0
2016-08-15 14:20:00,60.09,60.09,60.07,60.09,8223.0,46.3524,46.3524,46.337,46.3524,8223.0
2016-08-15 14:25:00,60.09,60.13,60.09,60.11,7292.0,46.3524,46.3833,46.3524,46.3678,7292.0
2016-08-15 14:30:00,60.11,60.11,60.08,60.08,6311.0,46.3678,46.3678,46.3447,46.3447,6311.0
2016-08-15 14:35:00,60.08,60.11,60.07,60.11,10106.0,46.3447,46.3678,46.337,46.3678,10106.0
2016-08-15 14:40:00,60.12,60.13,60.09,60.09,4975.0,46.3756,46.3833,46.3524,46.3524,4975.0
2016-08-15 14:45:00,60.1,60.12,60.09,60.09,5200.0,46.3601,46.3756,46.3524,46.3524,5200.0
2016-08-15 14:50:00,60.09,60.1,60.07,60.07,9706.0,46.3524,46.3601,46.337,46.337,9706.0
2016-08-15 14:55:00,60.07,60.08,60.05,60.06,7838.0,46.337,46.3447,46.3216,46.3293,7838.0
2016-08-15 15:00:00,60.06,60.07,60.05,60.05,4697.0,46.3293,46.337,46.3216,46.3216,4697.0
2016-08-15 15:05:00,60.05,60.06,60.05,60.06,7091.0,46.3216,46.3293,46.3216,46.3293,7091.0
2016-08-15 15:10:00,60.05,60.06,60.03,60.04,9799.0,46.3216,46.3293,46.3061,46.3138,9799.0
2016-08-15 15:15:00,60.04,60.09,60.03,60.07,24128.0,46.3138,46.3524,46.3061,46.337,24128.0
2016-08-15 15:20:00,60.06,60.07,60.05,60.06,7815.0,46.3293,46.337,46.3216,46.3293,7815.0
2016-08-15 15:25:00,60.05,60.1,60.05,60.1,14994.0,46.3216,46.3601,46.3216,46.3601,14994.0
2016-08-15 15:30:00,60.1,60.14,60.09,60.14,18251.0,46.3601,46.391,46.3524,46.391,18251.0
2016-08-15 15:35:00,60.13,60.13,60.1,60.13,24941.0,46.3833,46.3833,46.3601,46.3833,24941.0
2016-08-15 15:40:00,60.13,60.13,60.1,60.11,14221.0,46.3833,46.3833,46.3601,46.3678,14221.0
2016-08-15 15:45:00,60.12,60.12,60.1,60.11,16709.0,46.3756,46.3756,46.3601,46.3678,16709.0
2016-08-15 15:50:00,60.1,60.11,60.08,60.09,33866.0,46.3601,46.3678,46.3447,46.3524,33866.0
2016-08-15 15:55:00,60.09,60.11,60.08,60.1,77371.0,46.3524,46.3678,46.3447,46.3601,77371.0
2016-08-16 09:30:00,59.76,59.97,59.76,59.84,39796.0,46.0979,46.2598,46.0979,46.1596,39796.0
2016-08-16 09:35:00,59.86,59.86,59.79,59.8,6700.0,46.175,46.175,46.121,46.1287,6700.0
2016-08-16 09:40:00,59.79,59.79,59.66,59.66,8341.0,46.121,46.121,46.0207,46.0207,8341.0
2016-08-16 09:45:00,59.64,59.65,59.58,59.65,17195.0,46.0053,46.013,45.959,46.013,17195.0
2016-08-16 09:50:00,59.64,59.64,59.59,59.63,5350.0,46.0053,46.0053,45.9667,45.9976,5350.0
2016-08-16 09:55:00,59.63,59.74,59.62,59.73,23480.0,45.9976,46.0824,45.9899,46.0747,23480.0
2016-08-16 10:00:00,59.73,59.76,59.67,59.74,11815.0,46.0747,46.0979,46.0284,46.0824,11815.0
2016-08-16 10:05:00,59.74,59.78,59.74,59.76,8130.0,46.0824,46.1133,46.0824,46.0979,8130.0
2016-08-16 10:10:00,59.79,59.81,59.74,59.77,11105.0,46.121,46.1364,46.0824,46.1056,11105.0
2016-08-16 10:15:00,59.77,59.77,59.72,59.73,5800.0,46.1056,46.1056,46.067,46.0747,5800.0
2016-08-16 10:20:00,59.74,59.76,59.72,59.75,9375.0,46.0824,46.0979,46.067,46.0901,9375.0
2016-08-16 10:25:00,59.74,59.77,59.73,59.75,5500.0,46.0824,46.1056,46.0747,46.0901,5500.0
2016-08-16 10:30:00,59.75,59.75,59.71,59.75,6184.0,46.0901,46.0901,46.0593,46.0901,6184.0
2016-08-16 10:35:00,59.75,59.78,59.74,59.76,4773.0,46.0901,46.1133,46.0824,46.0979,4773.0
2016-08-16 10:40:00,59.76,59.77,59.74,59.74,5369.0,46.0979,46.1056,46.0824,46.0824,5369.0
2016-08-16 10:45:00,59.73,59.79,59.73,59.77,8406.0,46.0747,46.121,46.0747,46.1056,8406.0
2016-08-16 10:50:00,59.77,59.8,59.77,59.77,2988.0,46.1056,46.1287,46.1056,46.1056,2988.0
2016-08-16 10:55:00,59.78,59.78,59.71,59.72,202174.0,46.1133,46.1133,46.0593,46.067,202174.0
2016-08-16 11:00:00,59.72,59.72,59.61,59.63,67757.0,46.067,46.067,45.9821,45.9976,67757.0
2016-08-16 11:05:00,59.63,59.66,59.6,59.66,10649.0,45.9976,46.0207,45.9744,46.0207,10649.0
2016-08-16 11:10:00,59.65,59.67,59.59,59.6,8841.0,46.013,46.0284,45.9667,45.9744,8841.0
2016-08-16 11:15:00,59.6,59.64,59.59,59.64,19785.0,45.9744,46.0053,45.9667,46.0053,19785.0
2016-08-16 11:20:00,59.64,59.67,59.64,59.67,5800.0,46.0053,46.0284,46.0053,46.0284,5800.0
2016-08-16 11:25:00,59.67,59.67,59.6,59.62,7510.0,46.0284,46.0284,45.9744,45.9899,7510.0
2016-08-16 11:30:00,59.62,59.62,59.55,59.55,13351.0,45.9899,45.9899,45.9359,45.9359,13351.0
2016-08-16 11:35:00,59.56,59.58,59.55,59.57,3500.0,45.9436,45.959,45.9359,45.9513,3500.0
2016-08-16 11:40:00,59.58,59.6,59.57,59.58,6629.0,45.959,45.9744,45.9513,45.959,6629.0
2016-08-16 11:45:00,59.58,59.61,59.56,59.61,7376.0,45.959,45.9821,45.9436,45.9821,7376.0
2016-08-16 11:50:00,59.61,59.63,59.6,59.62,6346.0,45.9821,45.9976,45.9744,45.9899,6346.0
2016-08-16 11:55:00,59.62,59.64,59.61,59.64,6818.0,45.9899,46.0053,45.9821,46.0053,6818.0
2016-08-16 12:00:00,59.63,59.64,59.59,59.59,11914.0,45.9976,46.0053,45.9667,45.9667,11914.0
2016-08-16 12:05:00,59.59,59.61,59.58,59.6,4149.0,45.9667,45.9821,45.959,45.9744,4149.0
2016-08-16 12:10:00,59.6,59.63,59.6,59.62,7463.0,45.9744,45.9976,45.9744,45.9899,7463.0
2016-08-16 12:15:00,59.61,59.63,59.59,59.62,15484.0,45.9821,45.9976,45.9667,45.9899,15484.0
2016-08-16 12:20:00,59.61,59.62,59.6,59.62,4679.0,45.9821,45.9899,45.9744,45.9899,4679.0
2016-08-16 12:25:00,59.62,59.63,59.58,59.59,5200.0,45.9899,45.9976,45.959,45.9667,5200.0
2016-08-16 12:30:00,59.58,59.58,59.54,59.55,6982.0,45.959,45.959,45.9282,45.9359,6982.0
2016-08-16 12:35:00,59.55,59.56,59.54,59.55,7209.0,45.9359,45.9436,45.9282,45.9359,7209.0
2016-08-16 12:40:00,59.55,59.59,59.55,59.59,5360.0,45.9359,45.9667,45.9359,45.9667,5360.0
2016-08-16 12:45:00,59.59,59.6,59.58,59.6,5047.0,45.9667,45.9744,45.959,45.9744,5047.0
2016-08-16 12:50:00,59.59,59.59,59.57,59.59,4304.0,45.9667,45.9667,45.9513,45.9667,4304.0
2016-08-16 12:55:00,59.58,59.59,59.57,59.58,4700.0,45.959,45.9667,45.9513,45.959,4700.0
2016-08-16 13:00:00,59.57,59.6,59.56,59.6,3153.0,45.9513,45.9744,45.9436,45.9744,3153.0
2016-08-16 13:05:00,59.6,59.6,59.57,59.57,5350.0,45.9744,45.9744,45.9513,45.9513,5350.0
2016-08-16 13:10:00,59.58,59.58,59.48,59.48,153791.0,45.959,45.959,45.8819,45.8819,153791.0
2016-08-16 13:15:00,59.49,59.49,59.43,59.44,13937.0,45.8896,45.8896,45.8433,45.851,13937.0
2016-08-16 13:20:00,59.44,59.45,59.43,59.43,6340.0,45.851,45.8587,45.8433,45.8433,6340.0
2016-08-16 13:25:00,59.43,59.48,59.43,59.47,15175.0,45.8433,45.8819,45.8433,45.8742,15175.0
2016-08-16 13:30:00,59.47,59.47,59.45,59.47,8677.0,45.8742,45.8742,45.8587,45.8742,8677.0
2016-08-16 13:35:00,59.47,59.49,59.46,59.49,5663.0,45.8742,45.8896,45.8664,45.8896,5663.0
2016-08-16 13:40:00,59.5,59.51,59.48,59.51,5937.0,45.8973,45.905,45.8819,45.905,5937.0
2016-08-16 13:45:00,59.51,59.53,59.51,59.53,8173.0,45.905,45.9204,45.905,45.9204,8173.0
2016-08-16 13:50:00,59.53,59.53,59.51,59.52,6545.0,45.9204,45.9204,45.905,45.9127,6545.0
2016-08-16 13:55:00,59.53,59.54,59.53,59.53,3254.0,45.9204,45.9282,45.9204,45.9204,3254.0
2016-08-16 14:00:00,59.54,59.54,59.53,59.54,5806.0,45.9282,45.9282,45.9204,45.9282,5806.0
2016-08-16 14:05:00,59.54,59.55,59.53,59.54,7238.0,45.9282,45.9359,45.9204,45.9282,7238.0
2016-08-16 14:10:00,59.54,59.54,59.49,59.5,6375.0,45.9282,45.9282,45.8896,45.8973,6375.0
2016-08-16 14:15:00,59.5,59.51,59.48,59.5,7633.0,45.8973,45.905,45.8819,45.8973,7633.0
2016-08-16 14:20:00,59.51,59.51,59.47,59.5,11540.0,45.905,45.905,45.8742,45.8973,11540.0
2016-08-16 14:25:00,59.48,59.54,59.48,59.53,6757.0,45.8819,45.9282,45.8819,45.9204,6757.0
2016-08-16 14:30:00,59.53,59.53,59.48,59.49,15312.0,45.9204,45.9204,45.8819,45.8896,15312.0
2016-08-16 14:35:00,59.48,59.5,59.45,59.45,19474.0,45.8819,45.8973,45.8587,45.8587,19474.0
2016-08-16 14:40:00,59.45,59.46,59.43,59.45,22616.0,45.8587,45.8664,45.8433,45.8587,22616.0
2016-08-16 14:45:00,59.44,59.45,59.4,59.44,11275.0,45.851,45.8587,45.8202,45.851,11275.0
2016-08-16 14:50:00,59.43,59.47,59.43,59.45,29270.0,45.8433,45.8742,45.8433,45.8587,29270.0
2016-08-16 14:55:00,59.45,59.46,59.43,59.45,11398.0,45.8587,45.8664,45.8433,45.8587,11398.0
2016-08-16 15:00:00,59.45,59.46,59.44,59.45,20274.0,45.8587,45.8664,45.851,45.8587,20274.0
2016-08-16 15:05:00,59.45,59.46,59.43,59.44,13327.0,45.8587,45.8664,45.8433,45.851,13327.0
2016-08-16 15:10:00,59.44,59.45,59.41,59.43,8862.0,45.851,45.8587,45.8279,45.8433,8862.0
2016-08-16 15:15:00,59.42,59.43,59.39,59.43,15681.0,45.8356,45.8433,45.8124,45.8433,15681.0
2016-08-16 15:20:00,59.43,59.46,59.42,59.43,20699.0,45.8433,45.8664,45.8356,45.8433,20699.0
2016-08-16 15:25:00,59.44,59.44,59.42,59.43,14158.0,45.851,45.851,45.8356,45.8433,14158.0
2016-08-16 15:30:00,59.43,59.46,59.43,59.45,35312.0,45.8433,45.8664,45.8433,45.8587,35312.0
2016-08-16 15:35:00,59.45,59.46,59.4,59.42,16888.0,45.8587,45.8664,45.8202,45.8356,16888.0
2016-08-16 15:40:00,59.42,59.43,59.4,59.4,14986.0,45.8356,45.8433,45.8202,45.8202,14986.0
2016-08-16 15:45:00,59.41,59.42,59.39,59.41,22178.0,45.8279,45.8356,45.8124,45.8279,22178.0
2016-08-16 15:50:00,59.4,59.4,59.36,59.37,53911.0,45.8202,45.8202,45.7893,45.797,53911.0
2016-08-16 15:55:00,59.37,59.37,59.29,59.29,121481.0,45.797,45.797,45.7353,45.7353,121481.0
2016-08-17 09:30:00,59.37,59.54,59.33,59.53,47259.0,45.797,45.9282,45.7662,45.9204,47259.0
2016-08-17 09:35:00,59.53,59.53,59.39,59.42,9000.0,45.9204,45.9204,45.8124,45.8356,9000.0
2016-08-17 09:40:00,59.42,59.52,59.41,59.5,10320.0,45.8356,45.9127,45.8279,45.8973,10320.0
2016-08-17 09:45:00,59.49,59.53,59.48,59.51,5500.0,45.8896,45.9204,45.8819,45.905,5500.0
2016-08-17 09:50:00,59.51,59.51,59.44,59.46,24363.0,45.905,45.905,45.851,45.8664,24363.0
2016-08-17 09:55:00,59.46,59.46,59.33,59.36,14377.0,45.8664,45.8664,45.7662,45.7893,14377.0
2016-08-17 10:00:00,59.37,59.41,59.35,59.37,15635.0,45.797,45.8279,45.7816,45.797,15635.0
2016-08-17 10:05:00,59.38,59.47,59.37,59.47,7375.0,45.8047,45.8742,45.797,45.8742,7375.0
2016-08-17 10:10:00,59.47,59.5,59.45,59.48,10556.0,45.8742,45.8973,45.8587,45.8819,10556.0
2016-08-17 10:15:00,59.5,59.52,59.47,59.49,7038.0,45.8973,45.9127,45.8742,45.8896,7038.0
2016-08-17 10:20:00,59.5,59.5,59.46,59.47,7836.0,45.8973,45.8973,45.8664,45.8742,7836.0
2016-08-17 10:25:00,59.46,59.51,59.45,59.51,7615.0,45.8664,45.905,45.8587,45.905,7615.0
2016-08-17 10:30:00,59.52,59.52,59.42,59.46,10061.0,45.9127,45.9127,45.8356,45.8664,10061.0
2016-08-17 10:35:00,59.45,59.49,59.44,59.49,8615.0,45.8587,45.8896,45.851,45.8896,8615.0
2016-08-17 10:40:00,59.5,59.5,59.46,59.49,10064.0,45.8973,45.8973,45.8664,45.8896,10064.0
2016-08-17 10:45:00,59.49,59.52,59.47,59.48,7293.0,45.8896,45.9127,45.8742,45.8819,7293.0
2016-08-17 10:50:00,59.48,59.57,59.46,59.55,11780.0,45.8819,45.9513,45.8664,45.9359,11780.0
2016-08-17 10:55:00,59.55,59.55,59.5,59.51,12417.0,45.9359,45.9359,45.8973,45.905,12417.0
2016-08-17 11:00:00,59.51,59.53,59.5,59.51,6523.0,45.905,45.9204,45.8973,45.905,6523.0
2016-08-17 11:05:00,59.51,59.51,59.49,59.5,7687.0,45.905,45.905,45.8896,45.8973,7687.0
2016-08-17 11:10:00,59.5,59.51,59.46,59.47,7655.0,45.8973,45.905,45.8664,45.8742,7655.0
2016-08-17 11:15:00,59.46,59.46,59.4,59.41,14299.0,45.8664,45.8664,45.8202,45.8279,14299.0
2016-08-17 11:20:00,59.42,59.43,59.34,59.35,6240.0,45.8356,45.8433,45.7739,45.7816,6240.0
2016-08-17 11:25:00,59.35,59.38,59.32,59.32,8015.0,45.7816,45.8047,45.7584,45.7584,8015.0
2016-08-17 11:30:00,59.32,59.33,59.27,59.27,14836.0,45.7584,45.7662,45.7199,45.7199,14836.0
2016-08-17 11:35:00,59.26,59.26,59.19,59.2,25341.0,45.7122,45.7122,45.6582,45.6659,25341.0
2016-08-17 11:40:00,59.2,59.21,59.14,59.18,27936.0,45.6659,45.6736,45.6196,45.6505,27936.0
2016-08-17 11:45:00,59.18,59.18,59.11,59.12,17957.0,45.6505,45.6505,45.5965,45.6042,17957.0
2016-08-17 11:50:00,59.13,59.14,59.11,59.12,26596.0,45.6119,45.6196,45.5965,45.6042,26596.0
2016-08-17 11:55:00,59.12,59.15,59.11,59.15,19447.0,45.6042,45.6273,45.5965,45.6273,19447.0
2016-08-17 12:00:00,59.16,59.18,59.12,59.13,26361.0,45.635,45.6505,45.6042,45.6119,26361.0
2016-08-17 12:05:00,59.12,59.15,59.1,59.14,11606.0,45.6042,45.6273,45.5887,45.6196,11606.0
2016-08-17 12:10:00,59.14,59.16,59.13,59.15,5162.0,45.6196,45.635,45.6119,45.6273,5162.0
2016-08-17 12:15:00,59.14,59.15,59.12,59.12,3859.0,45.6196,45.6273,45.6042,45.6042,3859.0
2016-08-17 12:20:00,59.13,59.18,59.12,59.18,5780.0,45.6119,45.6505,45.6042,45.6505,5780.0
2016-08-17 12:25:00,59.19,59.27,59.18,59.27,6298.0,45.6582,45.7199,45.6505,45.7199,6298.0
2016-08-17 12:30:00,59.26,59.26,59.2,59.2,12534.0,45.7122,45.7122,45.6659,45.6659,12534.0
2016-08-17 12:35:00,59.21,59.21,59.18,59.2,6386.0,45.6736,45.6736,45.6505,45.6659,6386.0
2016-08-17 12:40:00,59.2,59.21,59.19,59.21,4200.0,45.6659,45.6736,45.6582,45.6736,4200.0
2016-08-17 12:45:00,59.2,59.34,59.2,59.34,16078.0,45.6659,45.7739,45.6659,45.7739,16078.0
2016-08-17 12:50:00,59.35,59.39,59.35,59.35,6671.0,45.7816,45.8124,45.7816,45.7816,6671.0
2016-08-17 12:55:00,59.36,59.38,59.35,59.35,6344.0,45.7893,45.8047,45.7816,45.7816,6344.0
2016-08-17 13:00:00,59.35,59.37,59.35,59.35,9543.0,45.7816,45.797,45.7816,45.7816,9543.0
2016-08-17 13:05:00,59.36,59.36,59.27,59.28,21473.0,45.7893,45.7893,45.7199,45.7276,21473.0
2016-08-17 13:10:00,59.28,59.28,59.25,59.27,8113.0,45.7276,45.7276,45.7044,45.7199,8113.0
2016-08-17 13:15:00,59.27,59.31,59.27,59.27,10800.0,45.7199,45.7507,45.7199,45.7199,10800.0
2016-08-17 13:20:00,59.27,59.27,59.24,59.24,4435.0,45.7199,45.7199,45.6967,45.6967,4435.0
2016-08-17 13:25:00,59.25,59.3,59.24,59.29,11224.0,45.7044,45.743,45.6967,45.7353,11224.0
2016-08-17 13:30:00,59.28,59.31,59.28,59.3,14851.0,45.7276,45.7507,45.7276,45.743,14851.0
2016-08-17 13:35:00,59.29,59.33,59.29,59.31,30554.0,45.7353,45.7662,45.7353,45.7507,30554.0
2016-08-17 13:40:00,59.32,59.34,59.3,59.3,15126.0,45.7584,45.7739,45.743,45.743,15126.0
2016-08-17 13:45:00,59.29,59.3,59.28,59.29,7231.0,45.7353,45.743,45.7276,45.7353,7231.0
2016-08-17 13:50:00,59.3,59.3,59.28,59.28,6474.0,45.743,45.743,45.7276,45.7276,6474.0
2016-08-17 13:55:00,59.28,59.28,59.24,59.25,15492.0,45.7276,45.7276,45.6967,45.7044,15492.0
2016-08-17 14:00:00,59.25,59.34,59.16,59.33,18816.0,45.7044,45.7739,45.635,45.7662,18816.0
2016-08-17 14:05:00,59.32,59.36,59.29,59.34,9974.0,45.7584,45.7893,45.7353,45.7739,9974.0
2016-08-17 14:10:00,59.35,59.5,59.35,59.5,16076.0,45.7816,45.8973,45.7816,45.8973,16076.0
2016-08-17 14:15:00,59.51,59.52,59.43,59.47,20399.0,45.905,45.9127,45.8433,45.8742,20399.0
2016-08-17 14:20:00,59.46,59.47,59.42,59.43,8168.0,45.8664,45.8742,45.8356,45.8433,8168.0
2016-08-17 14:25:00,59.44,59.48,59.43,59.45,10469.0,45.851,45.8819,45.8433,45.8587,10469.0
2016-08-17 14:30:00,59.45,59.46,59.39,59.44,9356.0,45.8587,45.8664,45.8124,45.851,9356.0
2016-08-17 14:35:00,59.44,59.45,59.4,59.43,9680.0,45.851,45.8587,45.8202,45.8433,9680.0
2016-08-17 14:40:00,59.42,59.43,59.38,59.38,9361.0,45.8356,45.8433,45.8047,45.8047,9361.0
2016-08-17 14:45:00,59.38,59.44,59.37,59.43,11928.0,45.8047,45.851,45.797,45.8433,11928.0
2016-08-17 14:50:00,59.43,59.43,59.39,59.4,10734.0,45.8433,45.8433,45.8124,45.8202,10734.0
2016-08-17 14:55:00,59.41,59.44,59.4,59.44,9401.0,45.8279,45.851,45.8202,45.851,9401.0
2016-08-17 15:00:00,59.44,59.45,59.39,59.41,8442.0,45.851,45.8587,45.8124,45.8279,8442.0
2016-08-17 15:05:00,59.42,59.44,59.39,59.4,8602.0,45.8356,45.851,45.8124,45.8202,8602.0
2016-08-17 15:10:00,59.4,59.4,59.36,59.38,8530.0,45.8202,45.8202,45.7893,45.8047,8530.0
2016-08-17 15:15:00,59.39,59.39,59.36,59.39,6568.0,45.8124,45.8124,45.7893,45.8124,6568.0
2016-08-17 15:20:00,59.39,59.42,59.38,59.42,7761.0,45.8124,45.8356,45.8047,45.8356,7761.0
2016-08-17 15:25:00,59.42,59.46,59.42,59.46,13481.0,45.8356,45.8664,45.8356,45.8664,13481.0
2016-08-17 15:30:00,59.46,59.47,59.43,59.46,16676.0,45.8664,45.8742,45.8433,45.8664,16676.0
2016-08-17 15:35:00,59.47,59.49,59.44,59.47,20717.0,45.8742,45.8896,45.851,45.8742,20717.0
2016-08-17 15:40:00,59.47,59.49,59.45,59.48,19496.0,45.8742,45.8896,45.8587,45.8819,19496.0
2016-08-17 15:45:00,59.49,59.5,59.47,59.48,22577.0,45.8896,45.8973,45.8742,45.8819,22577.0
2016-08-17 15:50:00,59.47,59.5,59.44,59.44,47703.0,45.8742,45.8973,45.851,45.851,47703.0
2016-08-17 15:55:00,59.45,59.49,59.43,59.47,73623.0,45.8587,45.8896,45.8433,45.8742,73623.0
2016-08-18 09:30:00,59.43,59.63,59.3,59.61,22665.0,45.8433,45.9976,45.743,45.9821,22665.0
2016-08-18 09:35:00,59.61,59.69,59.61,59.67,11241.0,45.9821,46.0439,45.9821,46.0284,11241.0
2016-08-18 09:40:00,59.67,59.67,59.56,59.57,6562.0,46.0284,46.0284,45.9436,45.9513,6562.0
2016-08-18 09:45:00,59.59,59.62,59.56,59.62,2647.0,45.9667,45.9899,45.9436,45.9899,2647.0
2016-08-18 09:50:00,59.61,59.63,59.58,59.62,5290.0,45.9821,45.9976,45.959,45.9899,5290.0
2016-08-18 09:55:00,59.62,59.68,59.61,59.67,4516.0,45.9899,46.0361,45.9821,46.0284,4516.0
2016-08-18 10:00:00,59.68,59.68,59.64,59.64,5100.0,46.0361,46.0361,46.0053,46.0053,5100.0
2016-08-18 10:05:00,59.64,59.66,59.6,59.62,8214.0,46.0053,46.0207,45.9744,45.9899,8214.0
2016-08-18 10:10:00,59.62,59.65,59.61,59.65,5400.0,45.9899,46.013,45.9821,46.013,5400.0
2016-08-18 10:15:00,59.66,59.72,59.66,59.66,6265.0,46.0207,46.067,46.0207,46.0207,6265.0
2016-08-18 10:20:00,59.66,59.68,59.63,59.65,7039.0,46.0207,46.0361,45.9976,46.013,7039.0
2016-08-18 10:25:00,59.65,59.69,59.65,59.69,6000.0,46.013,46.0439,46.013,46.0439,6000.0
2016-08-18 10:30:00,59.69,59.75,59.68,59.75,6520.0,46.0439,46.0901,46.0361,46.0901,6520.0
2016-08-18 10:35:00,59.75,59.77,59.72,59.76,8560.0,46.0901,46.1056,46.067,46.0979,8560.0
2016-08-18 10:40:00,59.77,59.77,59.68,59.68,7711.0,46.1056,46.1056,46.0361,46.0361,7711.0
2016-08-18 10:45:00,59.68,59.69,59.65,59.68,9055.0,46.0361,46.0439,46.013,46.0361,9055.0
2016-08-18 10:50:00,59.69,59.71,59.68,59.69,6489.0,46.0439,46.0593,46.0361,46.0439,6489.0
2016-08-18 10:55:00,59.7,59.74,59.7,59.73,6548.0,46.0516,46.0824,46.0516,46.0747,6548.0
2016-08-18 11:00:00,59.74,59.75,59.67,59.69,5768.0,46.0824,46.0901,46.0284,46.0439,5768.0
2016-08-18 11:05:00,59.69,59.75,59.68,59.73,9007.0,46.0439,46.0901,46.0361,46.0747,9007.0
2016-08-18 11:10:00,59.73,59.74,59.7,59.73,7065.0,46.0747,46.0824,46.0516,46.0747,7065.0
2016-08-18 11:15:00,59.73,59.74,59.72,59.72,5182.0,46.0747,46.0824,46.067,46.067,5182.0
2016-08-18 11:20:00,59.72,59.74,59.69,59.73,7053.0,46.067,46.0824,46.0439,46.0747,7053.0
2016-08-18 11:25:00,59.73,59.76,59.73,59.75,4229.0,46.0747,46.0979,46.0747,46.0901,4229.0
2016-08-18 11:30:00,59.76,59.77,59.74,59.74,10977.0,46.0979,46.1056,46.0824,46.0824,10977.0
2016-08-18 11:35:00,59.74,59.74,59.66,59.66,6177.0,46.0824,46.0824,46.0207,46.0207,6177.0
2016-08-18 11:40:00,59.66,59.72,59.66,59.68,5636.0,46.0207,46.067,46.0207,46.0361,5636.0
2016-08-18 11:45:00,59.68,59.74,59.67,59.73,8085.0,46.0361,46.0824,46.0284,46.0747,8085.0
2016-08-18 11:50:00,59.73,59.73,59.68,59.7,5500.0,46.0747,46.0747,46.0361,46.0516,5500.0
2016-08-18 11:55:00,59.69,59.71,59.65,59.68,48168.0,46.0439,46.0593,46.013,46.0361,48168.0
2016-08-18 12:00:00,59.68,59.68,59.64,59.65,8961.0,46.0361,46.0361,46.0053,46.013,8961.0
2016-08-18 12:05:00,59.66,59.72,59.65,59.71,7764.0,46.0207,46.067,46.013,46.0593,7764.0
2016-08-18 12:10:00,59.7,59.72,59.7,59.71,5553.0,46.0516,46.067,46.0516,46.0593,5553.0
2016-08-18 12:15:00,59.72,59.72,59.69,59.69,3915.0,46.067,46.067,46.0439,46.0439,3915.0
2016-08-18 12:20:00,59.69,59.75,59.68,59.72,12959.0,46.0439,46.0901,46.0361,46.067,12959.0
2016-08-18 12:25:00,59.73,59.73,59.67,59.67,4895.0,46.0747,46.0747,46.0284,46.0284,4895.0
2016-08-18 12:30:00,59.66,59.69,59.65,59.65,5009.0,46.0207,46.0439,46.013,46.013,5009.0
2016-08-18 12:35:00,59.65,59.65,59.59,59.62,10791.0,46.013,46.013,45.9667,45.9899,10791.0
2016-08-18 12:40:00,59.62,59.67,59.62,59.66,5267.0,45.9899,46.0284,45.9899,46.0207,5267.0
2016-08-18 12:45:00,59.66,59.76,59.66,59.75,17764.0,46.0207,46.0979,46.0207,46.0901,17764.0
2016-08-18 12:50:00,59.73,59.75,59.73,59.75,3183.0,46.0747,46.0901,46.0747,46.0901,3183.0
2016-08-18 12:55:00,59.74,59.75,59.71,59.71,3330.0,46.0824,46.0901,46.0593,46.0593,3330.0
2016-08-18 13:00:00,59.72,59.78,59.72,59.75,15557.0,46.067,46.1133,46.067,46.0901,15557.0
2016-08-18 13:05:00,59.75,59.76,59.74,59.75,3121.0,46.0901,46.0979,46.0824,46.0901,3121.0
2016-08-18 13:10:00,59.76,59.81,59.75,59.8,5833.0,46.0979,46.1364,46.0901,46.1287,5833.0
2016-08-18 13:15:00,59.8,59.82,59.8,59.81,2600.0,46.1287,46.1441,46.1287,46.1364,2600.0
2016-08-18 13:20:00,59.82,59.82,59.78,59.79,6280.0,46.1441,46.1441,46.1133,46.121,6280.0
2016-08-18 13:25:00,59.78,59.79,59.76,59.76,10048.0,46.1133,46.121,46.0979,46.0979,10048.0
2016-08-18 13:30:00,59.75,59.78,59.75,59.75,8571.0,46.0901,46.1133,46.0901,46.0901,8571.0
2016-08-18 13:35:00,59.75,59.78,59.74,59.78,7804.0,46.0901,46.1133,46.0824,46.1133,7804.0
2016-08-18 13:40:00,59.77,59.86,59.76,59.84,10049.0,46.1056,46.175,46.0979,46.1596,10049.0
2016-08-18 13:45:00,59.84,59.85,59.84,59.85,2127.0,46.1596,46.1673,46.1596,46.1673,2127.0
2016-08-18 13:50:00,59.84,59.85,59.82,59.83,32489.0,46.1596,46.1673,46.1441,46.1519,32489.0
2016-08-18 13:55:00,59.83,59.84,59.83,59.83,5880.0,46.1519,46.1596,46.1519,46.1519,5880.0
2016-08-18 14:00:00,59.83,59.84,59.82,59.82,11323.0,46.1519,46.1596,46.1441,46.1441,11323.0
2016-08-18 14:05:00,59.81,59.83,59.78,59.8,13436.0,46.1364,46.1519,46.1133,46.1287,13436.0
2016-08-18 14:10:00,59.8,59.81,59.78,59.79,10701.0,46.1287,46.1364,46.1133,46.121,10701.0
2016-08-18 14:15:00,59.78,59.79,59.77,59.79,7104.0,46.1133,46.121,46.1056,46.121,7104.0
2016-08-18 14:20:00,59.78,59.79,59.77,59.79,6056.0,46.1133,46.121,46.1056,46.121,6056.0
2016-08-18 14:25:00,59.78,59.8,59.77,59.78,13911.0,46.1133,46.1287,46.1056,46.1133,13911.0
2016-08-18 14:30:00,59.77,59.77,59.73,59.74,11043.0,46.1056,46.1056,46.0747,46.0824,11043.0
2016-08-18 14:35:00,59.75,59.76,59.74,59.75,4992.0,46.0901,46.0979,46.0824,46.0901,4992.0
2016-08-18 14:40:00,59.76,59.76,59.74,59.76,5627.0,46.0979,46.0979,46.0824,46.0979,5627.0
2016-08-18 14:45:00,59.77,59.78,59.75,59.78,5029.0,46.1056,46.1133,46.0901,46.1133,5029.0
2016-08-18 14:50:00,59.78,59.78,59.77,59.78,2360.0,46.1133,46.1133,46.1056,46.1133,2360.0
2016-08-18 14:55:00,59.78,59.78,59.73,59.74,16639.0,46.1133,46.1133,46.0747,46.0824,16639.0
2016-08-18 15:00:00,59.75,59.77,59.74,59.77,4331.0,46.0901,46.1056,46.0824,46.1056,4331.0
2016-08-18 15:05:00,59.77,59.82,59.76,59.82,9558.0,46.1056,46.1441,46.0979,46.1441,9558.0
2016-08-18 15:10:00,59.82,59.83,59.8,59.81,12450.0,46.1441,46.1519,46.1287,46.1364,12450.0
2016-08-18 15:15:00,59.81,59.83,59.8,59.81,7295.0,46.1364,46.1519,46.1287,46.1364,7295.0
2016-08-18 15:20:00,59.81,59.83,59.81,59.82,6018.0,46.1364,46.1519,46.1364,46.1441,6018.0
2016-08-18 15:25:00,59.82,59.83,59.8,59.8,5728.0,46.1441,46.1519,46.1287,46.1287,5728.0
2016-08-18 15:30:00,59.81,59.81,59.8,59.8,5684.0,46.1364,46.1364,46.1287,46.1287,5684.0
2016-08-18 15:35:00,59.8,59.8,59.77,59.77,10835.0,46.1287,46.1287,46.1056,46.1056,10835.0
2016-08-18 15:40:00,59.77,59.79,59.76,59.77,14521.0,46.1056,46.121,46.0979,46.1056,14521.0
2016-08-18 15:45:00,59.78,59.78,59.74,59.75,8935.0,46.1133,46.1133,46.0824,46.0901,8935.0
2016-08-18 15:50:00,59.75,59.79,59.75,59.79,42128.0,46.0901,46.121,46.0901,46.121,42128.0
2016-08-18 15:55:00,59.79,59.83,59.77,59.83,78659.0,46.121,46.1519,46.1056,46.1519,78659.0
2016-08-19 09:30:00,59.74,59.8,59.5,59.51,118135.0,46.0824,46.1287,45.8973,45.905,118135.0
2016-08-19 09:35:00,59.52,59.59,59.49,59.56,13366.0,45.9127,45.9667,45.8896,45.9436,13366.0
2016-08-19 09:40:00,59.53,59.58,59.45,59.56,5200.0,45.9204,45.959,45.8587,45.9436,5200.0
2016-08-19 09:45:00,59.55,59.63,59.54,59.61,10925.0,45.9359,45.9976,45.9282,45.9821,10925.0
2016-08-19 09:50:00,59.61,59.68,59.61,59.67,5348.0,45.9821,46.0361,45.9821,46.0284,5348.0
2016-08-19 09:55:00,59.65,59.74,59.65,59.69,10637.0,46.013,46.0824,46.013,46.0439,10637.0
2016-08-19 10:00:00,59.7,59.74,59.66,59.66,10150.0,46.0516,46.0824,46.0207,46.0207,10150.0
2016-08-19 10:05:00,59.68,59.73,59.68,59.72,4660.0,46.0361,46.0747,46.0361,46.067,4660.0
2016-08-19 10:10:00,59.73,59.76,59.7,59.76,4367.0,46.0747,46.0979,46.0516,46.0979,4367.0
2016-08-19 10:15:00,59.77,59.78,59.72,59.75,2854.0,46.1056,46.1133,46.067,46.0901,2854.0
2016-08-19 10:20:00,59.76,59.8,59.76,59.76,8928.0,46.0979,46.1287,46.0979,46.0979,8928.0
2016-08-19 10:25:00,59.76,59.86,59.76,59.85,13504.0,46.0979,46.175,46.0979,46.1673,13504.0
2016-08-19 10:30:00,59.84,59.9,59.84,59.88,7351.0,46.1596,46.2058,46.1596,46.1904,7351.0
2016-08-19 10:35:00,59.89,59.91,59.88,59.88,7704.0,46.1981,46.2136,46.1904,46.1904,7704.0
2016-08-19 10:40:00,59.88,59.96,59.86,59.93,15218.0,46.1904,46.2521,46.175,46.229,15218.0
2016-08-19 10:45:00,59.94,59.97,59.93,59.95,9319.0,46.2367,46.2598,46.229,46.2444,9319.0
2016-08-19 10:50:00,59.94,59.95,59.88,59.95,10805.0,46.2367,46.2444,46.1904,46.2444,10805.0
2016-08-19 10:55:00,59.96,59.96,59.84,59.86,8987.0,46.2521,46.2521,46.1596,46.175,8987.0
2016-08-19 11:00:00,59.86,59.86,59.78,59.79,8691.0,46.175,46.175,46.1133,46.121,8691.0
2016-08-19 11:05:00,59.79,59.8,59.75,59.8,5169.0,46.121,46.1287,46.0901,46.1287,5169.0
2016-08-19 11:10:00,59.8,59.84,59.79,59.84,4961.0,46.1287,46.1596,46.121,46.1596,4961.0
2016-08-19 11:15:00,59.83,59.86,59.82,59.86,9278.0,46.1519,46.175,46.1441,46.175,9278.0
2016-08-19 11:20:00,59.86,59.86,59.83,59.84,2000.0,46.175,46.175,46.1519,46.1596,2000.0
2016-08-19 11:25:00,59.84,59.87,59.83,59.83,10597.0,46.1596,46.1827,46.1519,46.1519,10597.0
2016-08-19 11:30:00,59.83,59.88,59.83,59.87,9241.0,46.1519,46.1904,46.1519,46.1827,9241.0
2016-08-19 11:35:00,59.86,59.88,59.83,59.83,4134.0,46.175,46.1904,46.1519,46.1519,4134.0
2016-08-19 11:40:00,59.84,59.86,59.83,59.86,7145.0,46.1596,46.175,46.1519,46.175,7145.0
2016-08-19 11:45:00,59.85,59.92,59.84,59.91,8197.0,46.1673,46.2213,46.1596,46.2136,8197.0
2016-08-19 11:50:00,59.91,59.94,59.89,59.92,10721.0,46.2136,46.2367,46.1981,46.2213,10721.0
2016-08-19 11:55:00,59.92,59.92,59.9,59.9,4549.0,46.2213,46.2213,46.2058,46.2058,4549.0
2016-08-19 12:00:00,59.91,59.93,59.91,59.92,7025.0,46.2136,46.229,46.2136,46.2213,7025.0
2016-08-19 12:05:00,59.93,59.94,59.89,59.89,10235.0,46.229,46.2367,46.1981,46.1981,10235.0
2016-08-19 12:10:00,59.89,59.95,59.89,59.95,9872.0,46.1981,46.2444,46.1981,46.2444,9872.0
2016-08-19 12:15:00,59.95,59.96,59.87,59.88,15174.0,46.2444,46.2521,46.1827,46.1904,15174.0
2016-08-19 12:20:00,59.88,59.91,59.87,59.89,14126.0,46.1904,46.2136,46.1827,46.1981,14126.0
2016-08-19 12:25:00,59.87,59.91,59.87,59.89,13600.0,46.1827,46.2136,46.1827,46.1981,13600.0
2016-08-19 12:30:00,59.88,59.91,59.87,59.88,8464.0,46.1904,46.2136,46.1827,46.1904,8464.0
2016-08-19 12:35:00,59.87,59.88,59.84,59.84,5750.0,46.1827,46.1904,46.1596,46.1596,5750.0
2016-08-19 12:40:00,59.85,59.86,59.83,59.86,6656.0,46.1673,46.175,46.1519,46.175,6656.0
2016-08-19 12:45:00,59.85,59.88,59.83,59.85,4495.0,46.1673,46.1904,46.1519,46.1673,4495.0
2016-08-19 12:50:00,59.83,59.83,59.77,59.81,8091.0,46.1519,46.1519,46.1056,46.1364,8091.0
2016-08-19 12:55:00,59.8,59.84,59.8,59.84,7248.0,46.1287,46.1596,46.1287,46.1596,7248.0
2016-08-19 13:00:00,59.83,59.84,59.8,59.84,8359.0,46.1519,46.1596,46.1287,46.1596,8359.0
2016-08-19 13:05:00,59.84,59.85,59.83,59.84,3291.0,46.1596,46.1673,46.1519,46.1596,3291.0
2016-08-19 13:10:00,59.84,59.88,59.84,59.87,5350.0,46.1596,46.1904,46.1596,46.1827,5350.0
2016-08-19 13:15:00,59.88,59.89,59.86,59.87,8847.0,46.1904,46.1981,46.175,46.1827,8847.0
2016-08-19 13:20:00,59.87,59.89,59.86,59.86,4297.0,46.1827,46.1981,46.175,46.175,4297.0
2016-08-19 13:25:00,59.86,59.91,59.85,59.9,9910.0,46.175,46.2136,46.1673,46.2058,9910.0
2016-08-19 13:30:00,59.89,59.89,59.82,59.85,6415.0,46.1981,46.1981,46.1441,46.1673,6415.0
2016-08-19 13:35:00,59.85,59.89,59.85,59.89,6570.0,46.1673,46.1981,46.1673,46.1981,6570.0
2016-08-19 13:40:00,59.89,59.92,59.89,59.9,4900.0,46.1981,46.2213,46.1981,46.2058,4900.0
2016-08-19 13:45:00,59.91,59.94,59.9,59.94,4212.0,46.2136,46.2367,46.2058,46.2367,4212.0
2016-08-19 13:50:00,59.94,59.97,59.94,59.97,7073.0,46.2367,46.2598,46.2367,46.2598,7073.0
2016-08-19 13:55:00,59.98,59.98,59.95,59.98,7300.0,46.2676,46.2676,46.2444,46.2676,7300.0
2016-08-19 14:00:00,59.98,60.0,59.97,59.99,5711.0,46.2676,46.283,46.2598,46.2753,5711.0
2016-08-19 14:05:00,60.0,60.0,59.96,59.97,5579.0,46.283,46.283,46.2521,46.2598,5579.0
2016-08-19 14:10:00,59.96,59.99,59.96,59.98,10519.0,46.2521,46.2753,46.2521,46.2676,10519.0
2016-08-19 14:15:00,59.99,60.01,59.97,60.0,4290.0,46.2753,46.2907,46.2598,46.283,4290.0
2016-08-19 14:20:00,60.0,60.03,59.99,60.03,7717.0,46.283,46.3061,46.2753,46.3061,7717.0
2016-08-19 14:25:00,60.02,60.02,59.99,60.01,7332.0,46.2984,46.2984,46.2753,46.2907,7332.0
2016-08-19 14:30:00,60.02,60.04,60.01,60.03,4563.0,46.2984,46.3138,46.2907,46.3061,4563.0
2016-08-19 14:35:00,60.03,60.04,60.0,60.01,9890.0,46.3061,46.3138,46.283,46.2907,9890.0
2016-08-19 14:40:00,60.0,60.04,59.98,60.03,5375.0,46.283,46.3138,46.2676,46.3061,5375.0
2016-08-19 14:45:00,60.04,60.05,60.01,60.03,6828.0,46.3138,46.3216,46.2907,46.3061,6828.0
2016-08-19 14:50:00,60.03,60.07,60.03,60.07,15118.0,46.3061,46.337,46.3061,46.337,15118.0
2016-08-19 14:55:00,60.07,60.07,60.03,60.04,8145.0,46.337,46.337,46.3061,46.3138,8145.0
2016-08-19 15:00:00,60.04,60.04,60.01,60.02,5603.0,46.3138,46.3138,46.2907,46.2984,5603.0
2016-08-19 15:05:00,60.02,60.02,59.99,60.01,12089.0,46.2984,46.2984,46.2753,46.2907,12089.0
2016-08-19 15:10:00,60.02,60.02,60.0,60.02,11645.0,46.2984,46.2984,46.283,46.2984,11645.0
2016-08-19 15:15:00,60.02,60.09,60.01,60.08,24319.0,46.2984,46.3524,46.2907,46.3447,24319.0
2016-08-19 15:20:00,60.09,60.11,60.08,60.1,8948.0,46.3524,46.3678,46.3447,46.3601,8948.0
2016-08-19 15:25:00,60.1,60.15,60.09,60.14,12444.0,46.3601,46.3987,46.3524,46.391,12444.0
2016-08-19 15:30:00,60.14,60.15,60.11,60.14,21892.0,46.391,46.3987,46.3678,46.391,21892.0
2016-08-19 15:35:00,60.13,60.14,60.11,60.14,15984.0,46.3833,46.391,46.3678,46.391,15984.0
2016-08-19 15:40:00,60.14,60.14,60.03,60.05,77586.0,46.391,46.391,46.3061,46.3216,77586.0
2016-08-19 15:45:00,60.05,60.1,60.04,60.1,95509.0,46.3216,46.3601,46.3138,46.3601,95509.0
2016-08-19 15:50:00,60.11,60.15,60.07,60.09,126185.0,46.3678,46.3987,46.337,46.3524,126185.0
2016-08-19 15:55:00,60.09,60.17,60.08,60.15,181835.0,46.3524,46.4141,46.3447,46.3987,181835.0
2016-08-22 09:30:00,60.19,60.25,60.05,60.09,34087.0,46.4296,46.4758,46.3216,46.3524,34087.0
2016-08-22 09:35:00,60.1,60.25,60.04,60.21,101449.0,46.3601,46.4758,46.3138,46.445,101449.0
2016-08-22 09:40:00,60.2,60.2,60.11,60.17,10344.0,46.4373,46.4373,46.3678,46.4141,10344.0
2016-08-22 09:45:00,60.16,60.18,60.04,60.04,14388.0,46.4064,46.4218,46.3138,46.3138,14388.0
2016-08-22 09:50:00,60.03,60.09,60.01,60.02,9683.0,46.3061,46.3524,46.2907,46.2984,9683.0
2016-08-22 09:55:00,60.02,60.13,60.01,60.13,6803.0,46.2984,46.3833,46.2907,46.3833,6803.0
2016-08-22 10:00:00,60.12,60.17,60.06,60.08,16154.0,46.3756,46.4141,46.3293,46.3447,16154.0
2016-08-22 10:05:00,60.1,60.13,60.03,60.05,7566.0,46.3601,46.3833,46.3061,46.3216,7566.0
2016-08-22 10:10:00,60.04,60.09,60.03,60.08,5855.0,46.3138,46.3524,46.3061,46.3447,5855.0
2016-08-22 10:15:00,60.08,60.26,60.08,60.25,7375.0,46.3447,46.4835,46.3447,46.4758,7375.0
2016-08-22 10:20:00,60.24,60.3,60.23,60.29,7738.0,46.4681,46.5144,46.4604,46.5067,7738.0
2016-08-22 10:25:00,60.3,60.36,60.27,60.27,13474.0,46.5144,46.5607,46.4913,46.4913,13474.0
2016-08-22 10:30:00,60.27,60.36,60.25,60.34,6128.0,46.4913,46.5607,46.4758,46.5453,6128.0
2016-08-22 10:35:00,60.35,60.35,60.3,60.3,5764.0,46.553,46.553,46.5144,46.5144,5764.0
2016-08-22 10:40:00,60.3,60.38,60.3,60.36,17306.0,46.5144,46.5761,46.5144,46.5607,17306.0
2016-08-22 10:45:00,60.37,60.37,60.32,60.32,5870.0,46.5684,46.5684,46.5298,46.5298,5870.0
2016-08-22 10:50:00,60.32,60.36,60.31,60.36,6018.0,46.5298,46.5607,46.5221,46.5607,6018.0
2016-08-22 10:55:00,60.37,60.37,60.33,60.34,4121.0,46.5684,46.5684,46.5375,46.5453,4121.0
2016-08-22 11:00:00,60.34,60.35,60.29,60.29,7503.0,46.5453,46.553,46.5067,46.5067,7503.0
2016-08-22 11:05:00,60.3,60.3,60.27,60.28,8306.0,46.5144,46.5144,46.4913,46.499,8306.0
2016-08-22 11:10:00,60.28,60.35,60.28,60.32,7453.0,46.499,46.553,46.499,46.5298,7453.0
2016-08-22 11:15:00,60.33,60.33,60.22,60.22,5900.0,46.5375,46.5375,46.4527,46.4527,5900.0
2016-08-22 11:20:00,60.21,60.23,60.11,60.13,13636.0,46.445,46.4604,46.3678,46.3833,13636.0
2016-08-22 11:25:00,60.11,60.14,60.1,60.11,5476.0,46.3678,46.391,46.3601,46.3678,5476.0
2016-08-22 11:30:00,60.1,60.14,60.09,60.14,4024.0,46.3601,46.391,46.3524,46.391,4024.0
2016-08-22 11:35:00,60.14,60.24,60.13,60.23,6178.0,46.391,46.4681,46.3833,46.4604,6178.0
2016-08-22 11:40:00,60.23,60.24,60.18,60.2,8891.0,46.4604,46.4681,46.4218,46.4373,8891.0
2016-08-22 11:45:00,60.21,60.23,60.18,60.22,3408.0,46.445,46.4604,46.4218,46.4527,3408.0
2016-08-22 11:50:00,60.22,60.27,60.22,60.24,8130.0,46.4527,46.4913,46.4527,46.4681,8130.0
2016-08-22 11:55:00,60.23,60.23,60.19,60.19,5629.0,46.4604,46.4604,46.4296,46.4296,5629.0
2016-08-22 12:00:00,60.19,60.19,60.17,60.19,6569.0,46.4296,46.4296,46.4141,46.4296,6569.0
2016-08-22 12:05:00,60.2,60.22,60.18,60.18,8310.0,46.4373,46.4527,46.4218,46.4218,8310.0
2016-08-22 12:10:00,60.17,60.21,60.17,60.21,8028.0,46.4141,46.445,46.4141,46.445,8028.0
2016-08-22 12:15:00,60.2,60.22,60.2,60.21,2700.0,46.4373,46.4527,46.4373,46.445,2700.0
2016-08-22 12:20:00,60.2,60.3,60.2,60.29,9750.0,46.4373,46.5144,46.4373,46.5067,9750.0
2016-08-22 12:25:00,60.3,60.41,60.3,60.38,12356.0,46.5144,46.5993,46.5144,46.5761,12356.0
2016-08-22 12:30:00,60.38,60.39,60.33,60.34,13281.0,46.5761,46.5838,46.5375,46.5453,13281.0
2016-08-22 12:35:00,60.34,60.35,60.32,60.32,4084.0,46.5453,46.553,46.5298,46.5298,4084.0
2016-08-22 12:40:00,60.33,60.33,60.31,60.32,6055.0,46.5375,46.5375,46.5221,46.5298,6055.0
2016-08-22 12:45:00,60.3,60.33,60.29,60.33,5835.0,46.5144,46.5375,46.5067,46.5375,5835.0
2016-08-22 12:50:00,60.34,60.35,60.31,60.32,2325.0,46.5453,46.553,46.5221,46.5298,2325.0
2016-08-22 12:55:00,60.31,60.31,60.28,60.29,3931.0,46.5221,46.5221,46.499,46.5067,3931.0
2016-08-22 13:00:00,60.28,60.28,60.27,60.27,3954.0,46.499,46.499,46.4913,46.4913,3954.0
2016-08-22 13:05:00,60.26,60.29,60.26,60.28,6723.0,46.4835,46.5067,46.4835,46.499,6723.0
2016-08-22 13:10:00,60.29,60.29,60.28,60.28,3215.0,46.5067,46.5067,46.499,46.499,3215.0
2016-08-22 13:15:00,60.29,60.3,60.26,60.28,7702.0,46.5067,46.5144,46.4835,46.499,7702.0
2016-08-22 13:20:00,60.27,60.27,60.18,60.18,10073.0,46.4913,46.4913,46.4218,46.4218,10073.0
2016-08-22 13:25:00,60.18,60.22,60.14,60.21,10141.0,46.4218,46.4527,46.391,46.445,10141.0
2016-08-22 13:30:00,60.21,60.21,60.16,60.2,15250.0,46.445,46.445,46.4064,46.4373,15250.0
2016-08-22 13:35:00,60.2,60.22,60.19,60.22,6117.0,46.4373,46.4527,46.4296,46.4527,6117.0
2016-08-22 13:40:00,60.22,60.26,60.21,60.26,5743.0,46.4527,46.4835,46.445,46.4835,5743.0
2016-08-22 13:45:00,60.28,60.36,60.27,60.36,5350.0,46.499,46.5607,46.4913,46.5607,5350.0
2016-08-22 13:50:00,60.36,60.37,60.34,60.35,3896.0,46.5607,46.5684,46.5453,46.553,3896.0
2016-08-22 13:55:00,60.36,60.37,60.34,60.34,7504.0,46.5607,46.5684,46.5453,46.5453,7504.0
2016-08-22 14:00:00,60.35,60.38,60.35,60.38,9405.0,46.553,46.5761,46.553,46.5761,9405.0
2016-08-22 14:05:00,60.38,60.38,60.36,60.37,5147.0,46.5761,46.5761,46.5607,46.5684,5147.0
2016-08-22 14:10:00,60.36,60.39,60.35,60.39,10002.0,46.5607,46.5838,46.553,46.5838,10002.0
2016-08-22 14:15:00,60.39,60.39,60.35,60.35,5838.0,46.5838,46.5838,46.553,46.553,5838.0
2016-08-22 14:20:00,60.36,60.38,60.35,60.36,9926.0,46.5607,46.5761,46.553,46.5607,9926.0
2016-08-22 14:25:00,60.36,60.39,60.3,60.3,11714.0,46.5607,46.5838,46.5144,46.5144,11714.0
2016-08-22 14:30:00,60.3,60.31,60.27,60.31,4012.0,46.5144,46.5221,46.4913,46.5221,4012.0
2016-08-22 14:35:00,60.3,60.3,60.27,60.3,4556.0,46.5144,46.5144,46.4913,46.5144,4556.0
2016-08-22 14:40:00,60.29,60.34,60.29,60.31,13860.0,46.5067,46.5453,46.5067,46.5221,13860.0
2016-08-22 14:45:00,60.31,60.34,60.31,60.34,5141.0,46.5221,46.5453,46.5221,46.5453,5141.0
2016-08-22 14:50:00,60.33,60.36,60.33,60.33,7845.0,46.5375,46.5607,46.5375,46.5375,7845.0
2016-08-22 14:55:00,60.32,60.33,60.3,60.32,4350.0,46.5298,46.5375,46.5144,46.5298,4350.0
2016-08-22 15:00:00,60.32,60.34,60.31,60.31,6642.0,46.5298,46.5453,46.5221,46.5221,6642.0
2016-08-22 15:05:00,60.32,60.35,60.31,60.34,9068.0,46.5298,46.553,46.5221,46.5453,9068.0
2016-08-22 15:10:00,60.35,60.36,60.34,60.35,6554.0,46.553,46.5607,46.5453,46.553,6554.0
2016-08-22 15:15:00,60.34,60.34,60.32,60.34,5855.0,46.5453,46.5453,46.5298,46.5453,5855.0
2016-08-22 15:20:00,60.34,60.35,60.33,60.35,8392.0,46.5453,46.553,46.5375,46.553,8392.0
2016-08-22 15:25:00,60.35,60.38,60.34,60.38,12576.0,46.553,46.5761,46.5453,46.5761,12576.0
2016-08-22 15:30:00,60.37,60.38,60.36,60.38,6172.0,46.5684,46.5761,46.5607,46.5761,6172.0
2016-08-22 15:35:00,60.37,60.37,60.34,60.35,14137.0,46.5684,46.5684,46.5453,46.553,14137.0
2016-08-22 15:40:00,60.34,60.36,60.32,60.33,16441.0,46.5453,46.5607,46.5298,46.5375,16441.0
2016-08-22 15:45:00,60.33,60.34,60.32,60.32,22570.0,46.5375,46.5453,46.5298,46.5298,22570.0
2016-08-22 15:50:00,60.33,60.34,60.3,60.33,29811.0,46.5375,46.5453,46.5144,46.5375,29811.0
2016-08-22 15:55:00,60.33,60.39,60.32,60.38,38924.0,46.5375,46.5838,46.5298,46.5761,38924.0
2016-08-23 09:30:00,60.69,60.73,60.5,60.53,45327.0,46.8152,46.8461,46.6687,46.6918,45327.0
2016-08-23 09:35:00,60.5,60.59,60.45,60.54,9337.0,46.6687,46.7381,46.6301,46.6995,9337.0
2016-08-23 09:40:00,60.51,60.59,60.51,60.53,6110.0,46.6764,46.7381,46.6764,46.6918,6110.0
2016-08-23 09:45:00,60.53,60.55,60.5,60.5,5215.0,46.6918,46.7072,46.6687,46.6687,5215.0
2016-08-23 09:50:00,60.5,60.51,60.45,60.47,3400.0,46.6687,46.6764,46.6301,46.6455,3400.0
2016-08-23 09:55:00,60.46,60.5,60.44,60.5,7706.0,46.6378,46.6687,46.6224,46.6687,7706.0
2016-08-23 10:00:00,60.5,60.56,60.5,60.51,7090.0,46.6687,46.715,46.6687,46.6764,7090.0
2016-08-23 10:05:00,60.5,60.5,60.46,60.49,5476.0,46.6687,46.6687,46.6378,46.661,5476.0
2016-08-23 10:10:00,60.49,60.54,60.49,60.51,5047.0,46.661,46.6995,46.661,46.6764,5047.0
2016-08-23 10:15:00,60.51,60.58,60.51,60.52,3869.0,46.6764,46.7304,46.6764,46.6841,3869.0
2016-08-23 10:20:00,60.56,60.57,60.51,60.57,6273.0,46.715,46.7227,46.6764,46.7227,6273.0
2016-08-23 10:25:00,60.56,60.59,60.53,60.54,3562.0,46.715,46.7381,46.6918,46.6995,3562.0
2016-08-23 10:30:00,60.55,60.55,60.5,60.51,3449.0,46.7072,46.7072,46.6687,46.6764,3449.0
2016-08-23 10:35:00,60.49,60.53,60.48,60.52,3562.0,46.661,46.6918,46.6533,46.6841,3562.0
2016-08-23 10:40:00,60.53,60.56,60.53,60.56,4800.0,46.6918,46.715,46.6918,46.715,4800.0
2016-08-23 10:45:00,60.57,60.58,60.54,60.56,3974.0,46.7227,46.7304,46.6995,46.715,3974.0
2016-08-23 10:50:00,60.56,60.56,60.53,60.53,3802.0,46.715,46.715,46.6918,46.6918,3802.0
2016-08-23 10:55:00,60.53,60.55,60.53,60.54,5103.0,46.6918,46.7072,46.6918,46.6995,5103.0
2016-08-23 11:00:00,60.53,60.55,60.53,60.53,7062.0,46.6918,46.7072,46.6918,46.6918,7062.0
2016-08-23 11:05:00,60.53,60.55,60.5,60.54,6889.0,46.6918,46.7072,46.6687,46.6995,6889.0
2016-08-23 11:10:00,60.54,60.57,60.54,60.56,3954.0,46.6995,46.7227,46.6995,46.715,3954.0
2016-08-23 11:15:00,60.56,60.61,60.54,60.59,12595.0,46.715,46.7535,46.6995,46.7381,12595.0
2016-08-23 11:20:00,60.58,60.62,60.58,60.61,12280.0,46.7304,46.7612,46.7304,46.7535,12280.0
2016-08-23 11:25:00,60.61,60.62,60.59,60.59,11162.0,46.7535,46.7612,46.7381,46.7381,11162.0
2016-08-23 11:30:00,60.59,60.64,60.58,60.63,9724.0,46.7381,46.7767,46.7304,46.769,9724.0
2016-08-23 11:35:00,60.63,60.65,60.62,60.62,4719.0,46.769,46.7844,46.7612,46.7612,4719.0
2016-08-23 11:40:00,60.64,60.71,60.64,60.71,15382.0,46.7767,46.8307,46.7767,46.8307,15382.0
2016-08-23 11:45:00,60.71,60.74,60.7,60.74,19908.0,46.8307,46.8538,46.823,46.8538,19908.0
2016-08-23 11:50:00,60.74,60.74,60.71,60.71,10193.0,46.8538,46.8538,46.8307,46.8307,10193.0
2016-08-23 11:55:00,60.7,60.74,60.69,60.7,8218.0,46.823,46.8538,46.8152,46.823,8218.0
2016-08-23 12:00:00,60.7,60.71,60.68,60.69,7966.0,46.823,46.8307,46.8075,46.8152,7966.0
2016-08-23 12:05:00,60.69,60.7,60.66,60.66,4442.0,46.8152,46.823,46.7921,46.7921,4442.0
2016-08-23 12:10:00,60.66,60.68,60.65,60.67,6251.0,46.7921,46.8075,46.7844,46.7998,6251.0
2016-08-23 12:15:00,60.67,60.73,60.67,60.73,5572.0,46.7998,46.8461,46.7998,46.8461,5572.0
2016-08-23 12:20:00,60.73,60.75,60.72,60.73,6492.0,46.8461,46.8615,46.8384,46.8461,6492.0
2016-08-23 12:25:00,60.72,60.73,60.71,60.71,3217.0,46.8384,46.8461,46.8307,46.8307,3217.0
2016-08-23 12:30:00,60.71,60.74,60.71,60.74,9850.0,46.8307,46.8538,46.8307,46.8538,9850.0
2016-08-23 12:35:00,60.73,60.75,60.72,60.74,13701.0,46.8461,46.8615,46.8384,46.8538,13701.0
2016-08-23 12:40:00,60.74,60.78,60.74,60.77,10110.0,46.8538,46.8847,46.8538,46.877,10110.0
2016-08-23 12:45:00,60.77,60.79,60.77,60.79,6158.0,46.877,46.8924,46.877,46.8924,6158.0
2016-08-23 12:50:00,60.79,60.8,60.72,60.72,9037.0,46.8924,46.9001,46.8384,46.8384,9037.0
2016-08-23 12:55:00,60.71,60.75,60.71,60.75,7713.0,46.8307,46.8615,46.8307,46.8615,7713.0
2016-08-23 13:00:00,60.75,60.78,60.74,60.77,5065.0,46.8615,46.8847,46.8538,46.877,5065.0
2016-08-23 13:05:00,60.77,60.8,60.75,60.75,5984.0,46.877,46.9001,46.8615,46.8615,5984.0
2016-08-23 13:10:00,60.76,60.79,60.74,60.78,6090.0,46.8692,46.8924,46.8538,46.8847,6090.0
2016-08-23 13:15:00,60.79,60.8,60.77,60.79,3966.0,46.8924,46.9001,46.877,46.8924,3966.0
2016-08-23 13:20:00,60.79,60.82,60.79,60.79,8066.0,46.8924,46.9155,46.8924,46.8924,8066.0
2016-08-23 13:25:00,60.78,60.81,60.78,60.79,4308.0,46.8847,46.9078,46.8847,46.8924,4308.0
2016-08-23 13:30:00,60.8,60.81,60.77,60.8,8993.0,46.9001,46.9078,46.877,46.9001,8993.0
2016-08-23 13:35:00,60.8,60.8,60.75,60.76,4051.0,46.9001,46.9001,46.8615,46.8692,4051.0
2016-08-23 13:40:00,60.76,60.79,60.75,60.76,7144.0,46.8692,46.8924,46.8615,46.8692,7144.0
2016-08-23 13:45:00,60.76,60.78,60.75,60.77,9499.0,46.8692,46.8847,46.8615,46.877,9499.0
2016-08-23 13:50:00,60.77,60.8,60.77,60.78,7068.0,46.877,46.9001,46.877,46.8847,7068.0
2016-08-23 13:55:00,60.78,60.79,60.77,60.77,4380.0,46.8847,46.8924,46.877,46.877,4380.0
2016-08-23 14:00:00,60.75,60.76,60.68,60.7,7850.0,46.8615,46.8692,46.8075,46.823,7850.0
2016-08-23 14:05:00,60.7,60.72,60.68,60.71,9240.0,46.823,46.8384,46.8075,46.8307,9240.0
2016-08-23 14:10:00,60.72,60.8,60.72,60.79,15611.0,46.8384,46.9001,46.8384,46.8924,15611.0
2016-08-23 14:15:00,60.78,60.81,60.77,60.78,8513.0,46.8847,46.9078,46.877,46.8847,8513.0
2016-08-23 14:20:00,60.79,60.84,60.77,60.84,21136.0,46.8924,46.9309,46.877,46.9309,21136.0
2016-08-23 14:25:00,60.84,60.87,60.83,60.85,15453.0,46.9309,46.9541,46.9232,46.9387,15453.0
2016-08-23 14:30:00,60.84,60.84,60.81,60.84,7360.0,46.9309,46.9309,46.9078,46.9309,7360.0
2016-08-23 14:35:00,60.84,60.86,60.79,60.8,7229.0,46.9309,46.9464,46.8924,46.9001,7229.0
2016-08-23 14:40:00,60.79,60.8,60.75,60.75,7166.0,46.8924,46.9001,46.8615,46.8615,7166.0
2016-08-23 14:45:00,60.75,60.77,60.74,60.77,5456.0,46.8615,46.877,46.8538,46.877,5456.0
2016-08-23 14:50:00,60.77,60.79,60.75,60.79,6561.0,46.877,46.8924,46.8615,46.8924,6561.0
2016-08-23 14:55:00,60.79,60.79,60.74,60.76,5133.0,46.8924,46.8924,46.8538,46.8692,5133.0
2016-08-23 15:00:00,60.76,60.78,60.75,60.77,10929.0,46.8692,46.8847,46.8615,46.877,10929.0
2016-08-23 15:05:00,60.77,60.79,60.76,60.77,12401.0,46.877,46.8924,46.8692,46.877,12401.0
2016-08-23 15:10:00,60.78,60.82,60.77,60.82,14994.0,46.8847,46.9155,46.877,46.9155,14994.0
2016-08-23 15:15:00,60.81,60.81,60.79,60.8,11695.0,46.9078,46.9078,46.8924,46.9001,11695.0
2016-08-23 15:20:00,60.8,60.83,60.79,60.81,13906.0,46.9001,46.9232,46.8924,46.9078,13906.0
2016-08-23 15:25:00,60.81,60.81,60.79,60.79,11658.0,46.9078,46.9078,46.8924,46.8924,11658.0
2016-08-23 15:30:00,60.78,60.78,60.76,60.76,18610.0,46.8847,46.8847,46.8692,46.8692,18610.0
2016-08-23 15:35:00,60.76,60.76,60.71,60.73,20116.0,46.8692,46.8692,46.8307,46.8461,20116.0
2016-08-23 15:40:00,60.73,60.75,60.71,60.71,25485.0,46.8461,46.8615,46.8307,46.8307,25485.0
2016-08-23 15:45:00,60.71,60.73,60.7,60.71,18291.0,46.8307,46.8461,46.823,46.8307,18291.0
2016-08-23 15:50:00,60.71,60.71,60.67,60.67,50865.0,46.8307,46.8307,46.7998,46.7998,50865.0
2016-08-23 15:55:00,60.68,60.72,60.65,60.66,95527.0,46.8075,46.8384,46.7844,46.7921,95527.0
2016-08-24 09:30:00,60.67,60.68,60.56,60.57,20768.0,46.7998,46.8075,46.715,46.7227,20768.0
2016-08-24 09:35:00,60.57,60.63,60.5,60.63,4019.0,46.7227,46.769,46.6687,46.769,4019.0
2016-08-24 09:40:00,60.61,60.67,60.57,60.67,11200.0,46.7535,46.7998,46.7227,46.7998,11200.0
2016-08-24 09:45:00,60.7,60.71,60.62,60.66,17165.0,46.823,46.8307,46.7612,46.7921,17165.0
2016-08-24 09:50:00,60.64,60.64,60.55,60.6,5932.0,46.7767,46.7767,46.7072,46.7458,5932.0
2016-08-24 09:55:00,60.61,60.67,60.61,60.65,7710.0,46.7535,46.7998,46.7535,46.7844,7710.0
2016-08-24 10:00:00,60.66,60.7,60.64,60.66,5893.0,46.7921,46.823,46.7767,46.7921,5893.0
2016-08-24 10:05:00,60.65,60.68,60.65,60.66,8860.0,46.7844,46.8075,46.7844,46.7921,8860.0
2016-08-24 10:10:00,60.66,60.67,60.63,60.64,26484.0,46.7921,46.7998,46.769,46.7767,26484.0
2016-08-24 10:15:00,60.63,60.64,60.58,60.62,5782.0,46.769,46.7767,46.7304,46.7612,5782.0
2016-08-24 10:20:00,60.62,60.62,60.53,60.58,11444.0,46.7612,46.7612,46.6918,46.7304,11444.0
2016-08-24 10:25:00,60.56,60.59,60.54,60.59,5076.0,46.715,46.7381,46.6995,46.7381,5076.0
2016-08-24 10:30:00,60.6,60.67,60.58,60.65,12032.0,46.7458,46.7998,46.7304,46.7844,12032.0
2016-08-24 10:35:00,60.65,60.68,60.64,60.66,8813.0,46.7844,46.8075,46.7767,46.7921,8813.0
2016-08-24 10:40:00,60.66,60.67,60.64,60.64,4218.0,46.7921,46.7998,46.7767,46.7767,4218.0
2016-08-24 10:45:00,60.62,60.63,60.56,60.59,5917.0,46.7612,46.769,46.715,46.7381,5917.0
2016-08-24 10:50:00,60.59,60.62,60.55,60.6,7770.0,46.7381,46.7612,46.7072,46.7458,7770.0
2016-08-24 10:55:00,60.61,60.64,60.61,60.63,3735.0,46.7535,46.7767,46.7535,46.769,3735.0
2016-08-24 11:00:00,60.61,60.61,60.58,60.61,8303.0,46.7535,46.7535,46.7304,46.7535,8303.0
2016-08-24 11:05:00,60.6,60.61,60.57,60.59,5219.0,46.7458,46.7535,46.7227,46.7381,5219.0
2016-08-24 11:10:00,60.6,60.61,60.58,60.58,3570.0,46.7458,46.7535,46.7304,46.7304,3570.0
2016-08-24 11:15:00,60.59,60.6,60.56,60.59,5611.0,46.7381,46.7458,46.715,46.7381,5611.0
2016-08-24 11:20:00,60.59,60.59,60.52,60.55,6592.0,46.7381,46.7381,46.6841,46.7072,6592.0
2016-08-24 11:25:00,60.53,60.58,60.53,60.55,5251.0,46.6918,46.7304,46.6918,46.7072,5251.0
2016-08-24 11:30:00,60.56,60.57,60.53,60.54,3316.0,46.715,46.7227,46.6918,46.6995,3316.0
2016-08-24 11:35:00,60.53,60.59,60.53,60.58,3026.0,46.6918,46.7381,46.6918,46.7304,3026.0
2016-08-24 11:40:00,60.58,60.59,60.54,60.57,3235.0,46.7304,46.7381,46.6995,46.7227,3235.0
2016-08-24 11:45:00,60.57,60.58,60.55,60.57,4771.0,46.7227,46.7304,46.7072,46.7227,4771.0
2016-08-24 11:50:00,60.57,60.6,60.54,60.54,5143.0,46.7227,46.7458,46.6995,46.6995,5143.0
2016-08-24 11:55:00,60.54,60.57,60.54,60.57,2362.0,46.6995,46.7227,46.6995,46.7227,2362.0
2016-08-24 12:00:00,60.58,60.58,60.57,60.58,600.0,46.7304,46.7304,46.7227,46.7304,600.0
2016-08-24 12:05:00,60.58,60.69,60.58,60.68,6298.0,46.7304,46.8152,46.7304,46.8075,6298.0
2016-08-24 12:10:00,60.68,60.69,60.67,60.68,4300.0,46.8075,46.8152,46.7998,46.8075,4300.0
2016-08-24 12:15:00,60.68,60.69,60.68,60.69,2085.0,46.8075,46.8152,46.8075,46.8152,2085.0
2016-08-24 12:20:00,60.7,60.7,60.68,60.69,3339.0,46.823,46.823,46.8075,46.8152,3339.0
2016-08-24 12:25:00,60.69,60.7,60.66,60.67,4824.0,46.8152,46.823,46.7921,46.7998,4824.0
2016-08-24 12:30:00,60.68,60.71,60.68,60.71,3600.0,46.8075,46.8307,46.8075,46.8307,3600.0
2016-08-24 12:35:00,60.71,60.72,60.69,60.72,2075.0,46.8307,46.8384,46.8152,46.8384,2075.0
2016-08-24 12:40:00,60.72,60.72,60.69,60.71,4641.0,46.8384,46.8384,46.8152,46.8307,4641.0
2016-08-24 12:45:00,60.72,60.74,60.71,60.71,4857.0,46.8384,46.8538,46.8307,46.8307,4857.0
2016-08-24 12:50:00,60.72,60.76,60.72,60.74,5725.0,46.8384,46.8692,46.8384,46.8538,5725.0
2016-08-24 12:55:00,60.74,60.77,60.74,60.76,3045.0,46.8538,46.877,46.8538,46.8692,3045.0
2016-08-24 13:00:00,60.76,60.76,60.7,60.71,4465.0,46.8692,46.8692,46.823,46.8307,4465.0
2016-08-24 13:05:00,60.72,60.73,60.7,60.7,4485.0,46.8384,46.8461,46.823,46.823,4485.0
2016-08-24 13:10:00,60.7,60.71,60.68,60.71,3138.0,46.823,46.8307,46.8075,46.8307,3138.0
2016-08-24 13:15:00,60.72,60.72,60.7,60.71,5375.0,46.8384,46.8384,46.823,46.8307,5375.0
2016-08-24 13:20:00,60.71,60.73,60.71,60.73,1883.0,46.8307,46.8461,46.8307,46.8461,1883.0
2016-08-24 13:25:00,60.74,60.77,60.71,60.71,5146.0,46.8538,46.877,46.8307,46.8307,5146.0
2016-08-24 13:30:00,60.71,60.71,60.69,60.7,2800.0,46.8307,46.8307,46.8152,46.823,2800.0
2016-08-24 13:35:00,60.68,60.68,60.67,60.68,2800.0,46.8075,46.8075,46.7998,46.8075,2800.0
2016-08-24 13:40:00,60.68,60.71,60.68,60.7,2576.0,46.8075,46.8307,46.8075,46.823,2576.0
2016-08-24 13:45:00,60.7,60.72,60.69,60.71,4928.0,46.823,46.8384,46.8152,46.8307,4928.0
2016-08-24 13:50:00,60.7,60.73,60.7,60.71,2400.0,46.823,46.8461,46.823,46.8307,2400.0
2016-08-24 13:55:00,60.7,60.72,60.7,60.72,8637.0,46.823,46.8384,46.823,46.8384,8637.0
2016-08-24 14:00:00,60.71,60.72,60.69,60.69,9000.0,46.8307,46.8384,46.8152,46.8152,9000.0
2016-08-24 14:05:00,60.68,60.69,60.65,60.67,7775.0,46.8075,46.8152,46.7844,46.7998,7775.0
2016-08-24 14:10:00,60.68,60.69,60.66,60.69,5300.0,46.8075,46.8152,46.7921,46.8152,5300.0
2016-08-24 14:15:00,60.69,60.71,60.68,60.71,4412.0,46.8152,46.8307,46.8075,46.8307,4412.0
2016-08-24 14:20:00,60.71,60.71,60.66,60.67,8799.0,46.8307,46.8307,46.7921,46.7998,8799.0
2016-08-24 14:25:00,60.67,60.68,60.66,60.68,6476.0,46.7998,46.8075,46.7921,46.8075,6476.0
2016-08-24 14:30:00,60.68,60.68,60.64,60.67,6094.0,46.8075,46.8075,46.7767,46.7998,6094.0
2016-08-24 14:35:00,60.67,60.67,60.65,60.67,2917.0,46.7998,46.7998,46.7844,46.7998,2917.0
2016-08-24 14:40:00,60.67,60.72,60.67,60.71,4921.0,46.7998,46.8384,46.7998,46.8307,4921.0
2016-08-24 14:45:00,60.7,60.7,60.68,60.69,3795.0,46.823,46.823,46.8075,46.8152,3795.0
2016-08-24 14:50:00,60.69,60.72,60.68,60.71,3126.0,46.8152,46.8384,46.8075,46.8307,3126.0
2016-08-24 14:55:00,60.71,60.74,60.71,60.74,8576.0,46.8307,46.8538,46.8307,46.8538,8576.0
2016-08-24 15:00:00,60.73,60.73,60.69,60.71,7034.0,46.8461,46.8461,46.8152,46.8307,7034.0
2016-08-24 15:05:00,60.72,60.72,60.67,60.68,10642.0,46.8384,46.8384,46.7998,46.8075,10642.0
2016-08-24 15:10:00,60.67,60.69,60.66,60.67,7538.0,46.7998,46.8152,46.7921,46.7998,7538.0
2016-08-24 15:15:00,60.67,60.71,60.66,60.69,7502.0,46.7998,46.8307,46.7921,46.8152,7502.0
2016-08-24 15:20:00,60.69,60.69,60.67,60.68,4307.0,46.8152,46.8152,46.7998,46.8075,4307.0
2016-08-24 15:25:00,60.68,60.69,60.66,60.69,9585.0,46.8075,46.8152,46.7921,46.8152,9585.0
2016-08-24 15:30:00,60.69,60.75,60.69,60.74,29072.0,46.8152,46.8615,46.8152,46.8538,29072.0
2016-08-24 15:35:00,60.75,60.76,60.67,60.67,17326.0,46.8615,46.8692,46.7998,46.7998,17326.0
2016-08-24 15:40:00,60.67,60.69,60.62,60.62,51291.0,46.7998,46.8152,46.7612,46.7612,51291.0
2016-08-24 15:45:00,60.62,60.62,60.58,60.6,26482.0,46.7612,46.7612,46.7304,46.7458,26482.0
2016-08-24 15:50:00,60.6,60.62,60.58,60.62,59882.0,46.7458,46.7612,46.7304,46.7612,59882.0
2016-08-24 15:55:00,60.62,60.71,60.59,60.7,100236.0,46.7612,46.8307,46.7381,46.823,100236.0
2016-08-25 09:30:00,60.72,60.72,60.52,60.6,44488.0,46.8384,46.8384,46.6841,46.7458,44488.0
2016-08-25 09:35:00,60.53,60.6,60.5,60.57,4363.0,46.6918,46.7458,46.6687,46.7227,4363.0
2016-08-25 09:40:00,60.57,60.61,60.52,60.61,4624.0,46.7227,46.7535,46.6841,46.7535,4624.0
2016-08-25 09:45:00,60.61,60.61,60.56,60.57,9184.0,46.7535,46.7535,46.715,46.7227,9184.0
2016-08-25 09:50:00,60.57,60.6,60.55,60.6,9494.0,46.7227,46.7458,46.7072,46.7458,9494.0
2016-08-25 09:55:00,60.59,60.69,60.58,60.65,15901.0,46.7381,46.8152,46.7304,46.7844,15901.0
2016-08-25 10:00:00,60.64,60.71,60.62,60.71,10335.0,46.7767,46.8307,46.7612,46.8307,10335.0
2016-08-25 10:05:00,60.71,60.8,60.7,60.75,8587.0,46.8307,46.9001,46.823,46.8615,8587.0
2016-08-25 10:10:00,60.74,60.86,60.73,60.81,17048.0,46.8538,46.9464,46.8461,46.9078,17048.0
2016-08-25 10:15:00,60.82,60.84,60.76,60.82,9694.0,46.9155,46.9309,46.8692,46.9155,9694.0
2016-08-25 10:20:00,60.81,60.88,60.79,60.88,7700.0,46.9078,46.9618,46.8924,46.9618,7700.0
2016-08-25 10:25:00,60.87,60.91,60.87,60.89,20385.0,46.9541,46.9849,46.9541,46.9695,20385.0
2016-08-25 10:30:00,60.88,60.92,60.88,60.89,15867.0,46.9618,46.9927,46.9618,46.9695,15867.0
2016-08-25 10:35:00,60.89,60.94,60.89,60.91,14381.0,46.9695,47.0081,46.9695,46.9849,14381.0
2016-08-25 10:40:00,60.92,60.95,60.9,60.95,34217.0,46.9927,47.0158,46.9772,47.0158,34217.0
2016-08-25 10:45:00,60.95,60.95,60.91,60.94,10937.0,47.0158,47.0158,46.9849,47.0081,10937.0
2016-08-25 10:50:00,60.94,60.96,60.91,60.91,21412.0,47.0081,47.0235,46.9849,46.9849,21412.0
2016-08-25 10:55:00,60.91,60.93,60.89,60.89,9115.0,46.9849,47.0004,46.9695,46.9695,9115.0
2016-08-25 11:00:00,60.89,60.97,60.89,60.95,14196.0,46.9695,47.0312,46.9695,47.0158,14196.0
2016-08-25 11:05:00,60.95,60.96,60.9,60.93,9651.0,47.0158,47.0235,46.9772,47.0004,9651.0
2016-08-25 11:10:00,60.92,60.95,60.92,60.95,9790.0,46.9927,47.0158,46.9927,47.0158,9790.0
2016-08-25 11:15:00,60.95,60.97,60.94,60.96,15470.0,47.0158,47.0312,47.0081,47.0235,15470.0
2016-08-25 11:20:00,60.96,60.98,60.95,60.97,24983.0,47.0235,47.0389,47.0158,47.0312,24983.0
2016-08-25 11:25:00,60.96,60.97,60.9,60.9,18590.0,47.0235,47.0312,46.9772,46.9772,18590.0
2016-08-25 11:30:00,60.91,60.92,60.88,60.9,12976.0,46.9849,46.9927,46.9618,46.9772,12976.0
2016-08-25 11:35:00,60.9,60.92,60.89,60.91,13600.0,46.9772,46.9927,46.9695,46.9849,13600.0
2016-08-25 11:40:00,60.91,60.94,60.89,60.9,16504.0,46.9849,47.0081,46.9695,46.9772,16504.0
2016-08-25 11:45:00,60.9,60.91,60.88,60.9,7320.0,46.9772,46.9849,46.9618,46.9772,7320.0
2016-08-25 11:50:00,60.89,60.9,60.83,60.83,12320.0,46.9695,46.9772,46.9232,46.9232,12320.0
2016-08-25 11:55:00,60.84,60.84,60.79,60.82,7573.0,46.9309,46.9309,46.8924,46.9155,7573.0
2016-08-25 12:00:00,60.81,60.85,60.81,60.84,8543.0,46.9078,46.9387,46.9078,46.9309,8543.0
2016-08-25 12:05:00,60.83,60.85,60.81,60.85,7031.0,46.9232,46.9387,46.9078,46.9387,7031.0
2016-08-25 12:10:00,60.86,60.88,60.85,60.87,8067.0,46.9464,46.9618,46.9387,46.9541,8067.0
2016-08-25 12:15:00,60.87,60.92,60.87,60.91,6368.0,46.9541,46.9927,46.9541,46.9849,6368.0
2016-08-25 12:20:00,60.91,60.92,60.89,60.9,38574.0,46.9849,46.9927,46.9695,46.9772,38574.0
2016-08-25 12:25:00,60.9,60.91,60.87,60.91,8502.0,46.9772,46.9849,46.9541,46.9849,8502.0
2016-08-25 12:30:00,60.91,60.97,60.91,60.93,11074.0,46.9849,47.0312,46.9849,47.0004,11074.0
2016-08-25 12:35:00,60.93,60.93,60.91,60.93,6611.0,47.0004,47.0004,46.9849,47.0004,6611.0
2016-08-25 12:40:00,60.93,60.98,60.91,60.91,9188.0,47.0004,47.0389,46.9849,46.9849,9188.0
2016-08-25 12:45:00,60.91,60.93,60.89,60.9,9900.0,46.9849,47.0004,46.9695,46.9772,9900.0
2016-08-25 12:50:00,60.9,60.92,60.89,60.89,8512.0,46.9772,46.9927,46.9695,46.9695,8512.0
2016-08-25 12:55:00,60.89,60.9,60.87,60.9,9863.0,46.9695,46.9772,46.9541,46.9772,9863.0
2016-08-25 13:00:00,60.9,60.9,60.85,60.85,20628.0,46.9772,46.9772,46.9387,46.9387,20628.0
2016-08-25 13:05:00,60.85,60.85,60.79,60.79,10783.0,46.9387,46.9387,46.8924,46.8924,10783.0
2016-08-25 13:10:00,60.78,60.79,60.76,60.77,8352.0,46.8847,46.8924,46.8692,46.877,8352.0
2016-08-25 13:15:00,60.76,60.77,60.75,60.75,7326.0,46.8692,46.877,46.8615,46.8615,7326.0
2016-08-25 13:20:00,60.75,60.81,60.74,60.8,10026.0,46.8615,46.9078,46.8538,46.9001,10026.0
2016-08-25 13:25:00,60.8,60.81,60.71,60.72,23991.0,46.9001,46.9078,46.8307,46.8384,23991.0
2016-08-25 13:30:00,60.72,60.72,60.62,60.63,61634.0,46.8384,46.8384,46.7612,46.769,61634.0
2016-08-25 13:35:00,60.63,60.71,60.61,60.62,23793.0,46.769,46.8307,46.7535,46.7612,23793.0
2016-08-25 13:40:00,60.62,60.67,60.61,60.67,7630.0,46.7612,46.7998,46.7535,46.7998,7630.0
2016-08-25 13:45:00,60.66,60.68,60.65,60.65,12938.0,46.7921,46.8075,46.7844,46.7844,12938.0
2016-08-25 13:50:00,60.67,60.72,60.66,60.71,8269.0,46.7998,46.8384,46.7921,46.8307,8269.0
2016-08-25 13:55:00,60.7,60.72,60.69,60.71,4571.0,46.823,46.8384,46.8152,46.8307,4571.0
2016-08-25 14:00:00,60.71,60.74,60.71,60.74,9361.0,46.8307,46.8538,46.8307,46.8538,9361.0
2016-08-25 14:05:00,60.73,60.74,60.66,60.69,6695.0,46.8461,46.8538,46.7921,46.8152,6695.0
2016-08-25 14:10:00,60.69,60.72,60.69,60.71,7336.0,46.8152,46.8384,46.8152,46.8307,7336.0
2016-08-25 14:15:00,60.7,60.76,60.68,60.75,11901.0,46.823,46.8692,46.8075,46.8615,11901.0
2016-08-25 14:20:00,60.74,60.75,60.71,60.72,7317.0,46.8538,46.8615,46.8307,46.8384,7317.0
2016-08-25 14:25:00,60.72,60.74,60.7,60.7,7715.0,46.8384,46.8538,46.823,46.823,7715.0
2016-08-25 14:30:00,60.7,60.73,60.69,60.72,8252.0,46.823,46.8461,46.8152,46.8384,8252.0
2016-08-25 14:35:00,60.71,60.72,60.7,60.71,4024.0,46.8307,46.8384,46.823,46.8307,4024.0
2016-08-25 14:40:00,60.71,60.74,60.71,60.74,6509.0,46.8307,46.8538,46.8307,46.8538,6509.0
2016-08-25 14:45:00,60.73,60.76,60.68,60.7,14204.0,46.8461,46.8692,46.8075,46.823,14204.0
2016-08-25 14:50:00,60.69,60.7,60.65,60.66,6952.0,46.8152,46.823,46.7844,46.7921,6952.0
2016-08-25 14:55:00,60.67,60.67,60.64,60.66,7348.0,46.7998,46.7998,46.7767,46.7921,7348.0
2016-08-25 15:00:00,60.66,60.66,60.64,60.66,5577.0,46.7921,46.7921,46.7767,46.7921,5577.0
2016-08-25 15:05:00,60.66,60.7,60.65,60.7,7939.0,46.7921,46.823,46.7844,46.823,7939.0
2016-08-25 15:10:00,60.7,60.74,60.7,60.73,8929.0,46.823,46.8538,46.823,46.8461,8929.0
2016-08-25 15:15:00,60.72,60.73,60.7,60.73,11260.0,46.8384,46.8461,46.823,46.8461,11260.0
2016-08-25 15:20:00,60.74,60.74,60.72,60.73,5230.0,46.8538,46.8538,46.8384,46.8461,5230.0
2016-08-25 15:25:00,60.74,60.76,60.72,60.72,14887.0,46.8538,46.8692,46.8384,46.8384,14887.0
2016-08-25 15:30:00,60.72,60.75,60.71,60.73,13379.0,46.8384,46.8615,46.8307,46.8461,13379.0
2016-08-25 15:35:00,60.73,60.75,60.72,60.72,11060.0,46.8461,46.8615,46.8384,46.8384,11060.0
2016-08-25 15:40:00,60.72,60.73,60.69,60.71,14725.0,46.8384,46.8461,46.8152,46.8307,14725.0
2016-08-25 15:45:00,60.7,60.72,60.69,60.7,17864.0,46.823,46.8384,46.8152,46.823,17864.0
2016-08-25 15:50:00,60.7,60.71,60.67,60.69,25292.0,46.823,46.8307,46.7998,46.8152,25292.0
2016-08-25 15:55:00,60.69,60.73,60.65,60.73,45950.0,46.8152,46.8461,46.7844,46.8461,45950.0
2016-08-26 09:30:00,60.75,60.79,60.63,60.78,30120.0,46.8615,46.8924,46.769,46.8847,30120.0
2016-08-26 09:35:00,60.77,60.86,60.76,60.82,63740.0,46.877,46.9464,46.8692,46.9155,63740.0
2016-08-26 09:40:00,60.82,60.94,60.8,60.93,8664.0,46.9155,47.0081,46.9001,47.0004,8664.0
2016-08-26 09:45:00,60.93,60.94,60.9,60.92,11120.0,47.0004,47.0081,46.9772,46.9927,11120.0
2016-08-26 09:50:00,60.91,60.94,60.9,60.92,10800.0,46.9849,47.0081,46.9772,46.9927,10800.0
2016-08-26 09:55:00,60.92,60.95,60.91,60.94,8016.0,46.9927,47.0158,46.9849,47.0081,8016.0
2016-08-26 10:00:00,60.93,60.94,60.71,60.91,31749.0,47.0004,47.0081,46.8307,46.9849,31749.0
2016-08-26 10:05:00,60.89,60.9,60.71,60.78,28856.0,46.9695,46.9772,46.8307,46.8847,28856.0
2016-08-26 10:10:00,60.78,60.82,60.73,60.82,24961.0,46.8847,46.9155,46.8461,46.9155,24961.0
2016-08-26 10:15:00,60.82,60.98,60.82,60.93,15783.0,46.9155,47.0389,46.9155,47.0004,15783.0
2016-08-26 10:20:00,60.93,60.97,60.87,60.91,24910.0,47.0004,47.0312,46.9541,46.9849,24910.0
2016-08-26 10:25:00,60.91,61.0,60.89,60.99,32619.0,46.9849,47.0544,46.9695,47.0467,32619.0
2016-08-26 10:30:00,60.99,61.07,60.99,60.99,33369.0,47.0467,47.1084,47.0467,47.0467,33369.0
2016-08-26 10:35:00,60.98,60.98,60.95,60.96,7641.0,47.0389,47.0389,47.0158,47.0235,7641.0
2016-08-26 10:40:00,60.96,61.0,60.94,61.0,22230.0,47.0235,47.0544,47.0081,47.0544,22230.0
2016-08-26 10:45:00,61.0,61.06,61.0,61.05,16411.0,47.0544,47.1007,47.0544,47.0929,16411.0
2016-08-26 10:50:00,61.05,61.11,61.05,61.11,17643.0,47.0929,47.1392,47.0929,47.1392,17643.0
2016-08-26 10:55:00,61.12,61.18,61.12,61.13,16547.0,47.1469,47.1932,47.1469,47.1547,16547.0
2016-08-26 11:00:00,61.13,61.19,61.09,61.1,62483.0,47.1547,47.2009,47.1238,47.1315,62483.0
2016-08-26 11:05:00,61.1,61.17,61.07,61.08,43840.0,47.1315,47.1855,47.1084,47.1161,43840.0
2016-08-26 11:10:00,61.08,61.11,61.04,61.1,8756.0,47.1161,47.1392,47.0852,47.1315,8756.0
2016-08-26 11:15:00,61.1,61.14,61.08,61.09,18880.0,47.1315,47.1624,47.1161,47.1238,18880.0
2016-08-26 11:20:00,61.08,61.1,61.06,61.1,7196.0,47.1161,47.1315,47.1007,47.1315,7196.0
2016-08-26 11:25:00,61.11,61.12,61.1,61.11,4850.0,47.1392,47.1469,47.1315,47.1392,4850.0
2016-08-26 11:30:00,61.11,61.12,61.07,61.07,5080.0,47.1392,47.1469,47.1084,47.1084,5080.0
2016-08-26 11:35:00,61.07,61.07,60.98,60.98,7346.0,47.1084,47.1084,47.0389,47.0389,7346.0
2016-08-26 11:40:00,60.99,60.99,60.86,60.89,9542.0,47.0467,47.0467,46.9464,46.9695,9542.0
2016-08-26 11:45:00,60.88,60.91,60.87,60.9,3712.0,46.9618,46.9849,46.9541,46.9772,3712.0
2016-08-26 11:50:00,60.9,60.9,60.71,60.75,6515.0,46.9772,46.9772,46.8307,46.8615,6515.0
2016-08-26 11:55:00,60.74,60.75,60.71,60.72,6620.0,46.8538,46.8615,46.8307,46.8384,6620.0
2016-08-26 12:00:00,60.71,60.71,60.62,60.65,10746.0,46.8307,46.8307,46.7612,46.7844,10746.0
2016-08-26 12:05:00,60.65,60.65,60.47,60.5,11599.0,46.7844,46.7844,46.6455,46.6687,11599.0
2016-08-26 12:10:00,60.5,60.51,60.4,60.47,14721.0,46.6687,46.6764,46.5915,46.6455,14721.0
2016-08-26 12:15:00,60.45,60.47,60.43,60.44,3116.0,46.6301,46.6455,46.6147,46.6224,3116.0
2016-08-26 12:20:00,60.44,60.44,60.37,60.39,8450.0,46.6224,46.6224,46.5684,46.5838,8450.0
2016-08-26 12:25:00,60.4,60.41,60.38,60.41,7202.0,46.5915,46.5993,46.5761,46.5993,7202.0
2016-08-26 12:30:00,60.4,60.42,60.36,60.42,11834.0,46.5915,46.607,46.5607,46.607,11834.0
2016-08-26 12:35:00,60.43,60.45,60.4,60.44,4881.0,46.6147,46.6301,46.5915,46.6224,4881.0
2016-08-26 12:40:00,60.45,60.52,60.44,60.5,7002.0,46.6301,46.6841,46.6224,46.6687,7002.0
2016-08-26 12:45:00,60.52,60.55,60.49,60.5,28719.0,46.6841,46.7072,46.661,46.6687,28719.0
2016-08-26 12:50:00,60.5,60.51,60.43,60.44,9907.0,46.6687,46.6764,46.6147,46.6224,9907.0
2016-08-26 12:55:00,60.45,60.46,60.42,60.43,12963.0,46.6301,46.6378,46.607,46.6147,12963.0
2016-08-26 13:00:00,60.43,60.47,60.42,60.42,15204.0,46.6147,46.6455,46.607,46.607,15204.0
2016-08-26 13:05:00,60.43,60.43,60.38,60.39,9837.0,46.6147,46.6147,46.5761,46.5838,9837.0
2016-08-26 13:10:00,60.39,60.43,60.35,60.36,10458.0,46.5838,46.6147,46.553,46.5607,10458.0
2016-08-26 13:15:00,60.36,60.37,60.31,60.31,9148.0,46.5607,46.5684,46.5221,46.5221,9148.0
2016-08-26 13:20:00,60.33,60.33,60.3,60.3,8706.0,46.5375,46.5375,46.5144,46.5144,8706.0
2016-08-26 13:25:00,60.3,60.33,60.29,60.3,22157.0,46.5144,46.5375,46.5067,46.5144,22157.0
2016-08-26 13:30:00,60.3,60.3,60.24,60.25,16274.0,46.5144,46.5144,46.4681,46.4758,16274.0
2016-08-26 13:35:00,60.25,60.25,60.21,60.23,14792.0,46.4758,46.4758,46.445,46.4604,14792.0
2016-08-26 13:40:00,60.23,60.25,60.21,60.24,17137.0,46.4604,46.4758,46.445,46.4681,17137.0
2016-08-26 13:45:00,60.23,60.24,60.19,60.19,8239.0,46.4604,46.4681,46.4296,46.4296,8239.0
2016-08-26 13:50:00,60.2,60.2,60.15,60.15,9522.0,46.4373,46.4373,46.3987,46.3987,9522.0
2016-08-26 13:55:00,60.16,60.16,60.08,60.14,16081.0,46.4064,46.4064,46.3447,46.391,16081.0
2016-08-26 14:00:00,60.12,60.17,60.11,60.12,14143.0,46.3756,46.4141,46.3678,46.3756,14143.0
2016-08-26 14:05:00,60.13,60.18,60.11,60.18,9017.0,46.3833,46.4218,46.3678,46.4218,9017.0
2016-08-26 14:10:00,60.18,60.21,60.12,60.13,10207.0,46.4218,46.445,46.3756,46.3833,10207.0
2016-08-26 14:15:00,60.12,60.13,60.03,60.07,19797.0,46.3756,46.3833,46.3061,46.337,19797.0
2016-08-26 14:20:00,60.07,60.08,60.01,60.03,14582.0,46.337,46.3447,46.2907,46.3061,14582.0
2016-08-26 14:25:00,60.03,60.06,60.01,60.04,10341.0,46.3061,46.3293,46.2907,46.3138,10341.0
2016-08-26 14:30:00,60.05,60.11,60.03,60.1,9381.0,46.3216,46.3678,46.3061,46.3601,9381.0
2016-08-26 14:35:00,60.1,60.18,60.09,60.17,8743.0,46.3601,46.4218,46.3524,46.4141,8743.0
2016-08-26 14:40:00,60.18,60.2,60.16,60.17,13563.0,46.4218,46.4373,46.4064,46.4141,13563.0
2016-08-26 14:45:00,60.16,60.16,60.1,60.11,7352.0,46.4064,46.4064,46.3601,46.3678,7352.0
2016-08-26 14:50:00,60.12,60.12,60.07,60.12,8716.0,46.3756,46.3756,46.337,46.3756,8716.0
2016-08-26 14:55:00,60.12,60.17,60.11,60.17,6454.0,46.3756,46.4141,46.3678,46.4141,6454.0
2016-08-26 15:00:00,60.16,60.19,60.11,60.13,12634.0,46.4064,46.4296,46.3678,46.3833,12634.0
2016-08-26 15:05:00,60.13,60.2,60.13,60.2,9676.0,46.3833,46.4373,46.3833,46.4373,9676.0
2016-08-26 15:10:00,60.2,60.24,60.19,60.23,8373.0,46.4373,46.4681,46.4296,46.4604,8373.0
2016-08-26 15:15:00,60.23,60.27,60.22,60.26,13356.0,46.4604,46.4913,46.4527,46.4835,13356.0
2016-08-26 15:20:00,60.27,60.35,60.26,60.33,38510.0,46.4913,46.553,46.4835,46.5375,38510.0
2016-08-26 15:25:00,60.34,60.4,60.34,60.37,37694.0,46.5453,46.5915,46.5453,46.5684,37694.0
2016-08-26 15:30:00,60.37,60.46,60.36,60.43,20602.0,46.5684,46.6378,46.5607,46.6147,20602.0
2016-08-26 15:35:00,60.43,60.48,60.42,60.48,29782.0,46.6147,46.6533,46.607,46.6533,29782.0
2016-08-26 15:40:00,60.48,60.53,60.47,60.48,20977.0,46.6533,46.6918,46.6455,46.6533,20977.0
2016-08-26 15:45:00,60.48,60.52,60.45,60.5,20279.0,46.6533,46.6841,46.6301,46.6687,20279.0
2016-08-26 15:50:00,60.5,60.52,60.44,60.45,37326.0,46.6687,46.6841,46.6224,46.6301,37326.0
2016-08-26 15:55:00,60.45,60.52,60.44,60.5,60575.0,46.6301,46.6841,46.6224,46.6687,60575.0
2016-08-29 09:30:00,60.68,60.71,60.64,60.64,28856.0,46.8075,46.8307,46.7767,46.7767,28856.0
2016-08-29 09:35:00,60.6,60.8,60.6,60.79,8022.0,46.7458,46.9001,46.7458,46.8924,8022.0
2016-08-29 09:40:00,60.79,60.79,60.71,60.74,3760.0,46.8924,46.8924,46.8307,46.8538,3760.0
2016-08-29 09:45:00,60.75,60.82,60.74,60.74,5210.0,46.8615,46.9155,46.8538,46.8538,5210.0
2016-08-29 09:50:00,60.75,60.82,60.74,60.81,7429.0,46.8615,46.9155,46.8538,46.9078,7429.0
2016-08-29 09:55:00,60.81,60.81,60.74,60.78,5109.0,46.9078,46.9078,46.8538,46.8847,5109.0
2016-08-29 10:00:00,60.76,60.78,60.75,60.76,5352.0,46.8692,46.8847,46.8615,46.8692,5352.0
2016-08-29 10:05:00,60.78,60.81,60.76,60.78,6229.0,46.8847,46.9078,46.8692,46.8847,6229.0
2016-08-29 10:10:00,60.78,60.81,60.77,60.78,7460.0,46.8847,46.9078,46.877,46.8847,7460.0
2016-08-29 10:15:00,60.77,60.78,60.74,60.77,5974.0,46.877,46.8847,46.8538,46.877,5974.0
2016-08-29 10:20:00,60.77,60.78,60.74,60.77,5017.0,46.877,46.8847,46.8538,46.877,5017.0
2016-08-29 10:25:00,60.77,60.8,60.73,60.73,6929.0,46.877,46.9001,46.8461,46.8461,6929.0
2016-08-29 10:30:00,60.72,60.75,60.7,60.71,4583.0,46.8384,46.8615,46.823,46.8307,4583.0
2016-08-29 10:35:00,60.72,60.74,60.7,60.71,5405.0,46.8384,46.8538,46.823,46.8307,5405.0
2016-08-29 10:40:00,60.72,60.75,60.66,60.69,5125.0,46.8384,46.8615,46.7921,46.8152,5125.0
2016-08-29 10:45:00,60.67,60.74,60.67,60.74,5013.0,46.7998,46.8538,46.7998,46.8538,5013.0
2016-08-29 10:50:00,60.72,60.74,60.7,60.7,3982.0,46.8384,46.8538,46.823,46.823,3982.0
2016-08-29 10:55:00,60.7,60.73,60.7,60.7,3359.0,46.823,46.8461,46.823,46.823,3359.0
2016-08-29 11:00:00,60.71,60.71,60.68,60.69,4238.0,46.8307,46.8307,46.8075,46.8152,4238.0
2016-08-29 11:05:00,60.69,60.71,60.66,60.66,9968.0,46.8152,46.8307,46.7921,46.7921,9968.0
2016-08-29 11:10:00,60.67,60.67,60.63,60.63,3537.0,46.7998,46.7998,46.769,46.769,3537.0
2016-08-29 11:15:00,60.64,60.66,60.61,60.61,3500.0,46.7767,46.7921,46.7535,46.7535,3500.0
2016-08-29 11:20:00,60.61,60.64,60.59,60.59,7416.0,46.7535,46.7767,46.7381,46.7381,7416.0
2016-08-29 11:25:00,60.6,60.61,60.59,60.61,2241.0,46.7458,46.7535,46.7381,46.7535,2241.0
2016-08-29 11:30:00,60.62,60.65,60.59,60.61,11121.0,46.7612,46.7844,46.7381,46.7535,11121.0
2016-08-29 11:35:00,60.61,60.64,60.61,60.62,4894.0,46.7535,46.7767,46.7535,46.7612,4894.0
2016-08-29 11:40:00,60.63,60.67,60.62,60.64,2300.0,46.769,46.7998,46.7612,46.7767,2300.0
2016-08-29 11:45:00,60.66,60.7,60.64,60.7,4853.0,46.7921,46.823,46.7767,46.823,4853.0
2016-08-29 11:50:00,60.71,60.73,60.7,60.7,5889.0,46.8307,46.8461,46.823,46.823,5889.0
2016-08-29 11:55:00,60.7,60.74,60.7,60.74,6471.0,46.823,46.8538,46.823,46.8538,6471.0
2016-08-29 12:00:00,60.74,60.74,60.67,60.68,9965.0,46.8538,46.8538,46.7998,46.8075,9965.0
2016-08-29 12:05:00,60.68,60.72,60.68,60.72,3179.0,46.8075,46.8384,46.8075,46.8384,3179.0
2016-08-29 12:10:00,60.73,60.74,60.69,60.69,4527.0,46.8461,46.8538,46.8152,46.8152,4527.0
2016-08-29 12:15:00,60.69,60.69,60.63,60.65,3535.0,46.8152,46.8152,46.769,46.7844,3535.0
2016-08-29 12:20:00,60.65,60.65,60.58,60.59,10139.0,46.7844,46.7844,46.7304,46.7381,10139.0
2016-08-29 12:25:00,60.59,60.63,60.59,60.61,1845.0,46.7381,46.769,46.7381,46.7535,1845.0
2016-08-29 12:30:00,60.6,60.61,60.59,60.59,4558.0,46.7458,46.7535,46.7381,46.7381,4558.0
2016-08-29 12:35:00,60.59,60.62,60.58,60.6,3998.0,46.7381,46.7612,46.7304,46.7458,3998.0
2016-08-29 12:40:00,60.59,60.61,60.59,60.59,4863.0,46.7381,46.7535,46.7381,46.7381,4863.0
2016-08-29 12:45:00,60.6,60.64,60.6,60.64,2455.0,46.7458,46.7767,46.7458,46.7767,2455.0
2016-08-29 12:50:00,60.65,60.66,60.63,60.66,3939.0,46.7844,46.7921,46.769,46.7921,3939.0
2016-08-29 12:55:00,60.66,60.67,60.63,60.63,2629.0,46.7921,46.7998,46.769,46.769,2629.0
2016-08-29 13:00:00,60.64,60.65,60.64,60.65,2571.0,46.7767,46.7844,46.7767,46.7844,2571.0
2016-08-29 13:05:00,60.65,60.66,60.62,60.65,11873.0,46.7844,46.7921,46.7612,46.7844,11873.0
2016-08-29 13:10:00,60.65,60.67,60.64,60.64,8431.0,46.7844,46.7998,46.7767,46.7767,8431.0
2016-08-29 13:15:00,60.65,60.65,60.63,60.63,3034.0,46.7844,46.7844,46.769,46.769,3034.0
2016-08-29 13:20:00,60.64,60.66,60.62,60.63,4543.0,46.7767,46.7921,46.7612,46.769,4543.0
2016-08-29 13:25:00,60.63,60.65,60.61,60.65,8831.0,46.769,46.7844,46.7535,46.7844,8831.0
2016-08-29 13:30:00,60.67,60.7,60.67,60.68,6467.0,46.7998,46.823,46.7998,46.8075,6467.0
2016-08-29 13:35:00,60.68,60.7,60.68,60.69,3583.0,46.8075,46.823,46.8075,46.8152,3583.0
2016-08-29 13:40:00,60.7,60.71,60.68,60.69,3295.0,46.823,46.8307,46.8075,46.8152,3295.0
2016-08-29 13:45:00,60.69,60.73,60.68,60.73,3649.0,46.8152,46.8461,46.8075,46.8461,3649.0
2016-08-29 13:50:00,60.73,60.73,60.69,60.69,9221.0,46.8461,46.8461,46.8152,46.8152,9221.0
2016-08-29 13:55:00,60.7,60.71,60.68,60.7,6823.0,46.823,46.8307,46.8075,46.823,6823.0
2016-08-29 14:00:00,60.7,60.71,60.66,60.67,19364.0,46.823,46.8307,46.7921,46.7998,19364.0
2016-08-29 14:05:00,60.67,60.67,60.63,60.63,14846.0,46.7998,46.7998,46.769,46.769,14846.0
2016-08-29 14:10:00,60.64,60.67,60.63,60.67,10800.0,46.7767,46.7998,46.769,46.7998,10800.0
2016-08-29 14:15:00,60.67,60.67,60.66,60.66,2536.0,46.7998,46.7998,46.7921,46.7921,2536.0
2016-08-29 14:20:00,60.67,60.67,60.66,60.67,3597.0,46.7998,46.7998,46.7921,46.7998,3597.0
2016-08-29 14:25:00,60.67,60.67,60.62,60.63,8000.0,46.7998,46.7998,46.7612,46.769,8000.0
2016-08-29 14:30:00,60.63,60.66,60.63,60.66,6226.0,46.769,46.7921,46.769,46.7921,6226.0
2016-08-29 14:35:00,60.66,60.69,60.65,60.67,10077.0,46.7921,46.8152,46.7844,46.7998,10077.0
2016-08-29 14:40:00,60.67,60.67,60.64,60.65,5470.0,46.7998,46.7998,46.7767,46.7844,5470.0
2016-08-29 14:45:00,60.65,60.66,60.64,60.66,6968.0,46.7844,46.7921,46.7767,46.7921,6968.0
2016-08-29 14:50:00,60.67,60.68,60.66,60.66,3828.0,46.7998,46.8075,46.7921,46.7921,3828.0
2016-08-29 14:55:00,60.66,60.68,60.64,60.67,6188.0,46.7921,46.8075,46.7767,46.7998,6188.0
2016-08-29 15:00:00,60.68,60.68,60.65,60.65,6047.0,46.8075,46.8075,46.7844,46.7844,6047.0
2016-08-29 15:05:00,60.65,60.66,60.64,60.65,3865.0,46.7844,46.7921,46.7767,46.7844,3865.0
2016-08-29 15:10:00,60.64,60.67,60.64,60.64,7469.0,46.7767,46.7998,46.7767,46.7767,7469.0
2016-08-29 15:15:00,60.63,60.65,60.62,60.65,1764.0,46.769,46.7844,46.7612,46.7844,1764.0
2016-08-29 15:20:00,60.65,60.67,60.62,60.65,14715.0,46.7844,46.7998,46.7612,46.7844,14715.0
2016-08-29 15:25:00,60.65,60.65,60.62,60.64,4998.0,46.7844,46.7844,46.7612,46.7767,4998.0
2016-08-29 15:30:00,60.63,60.64,60.62,60.62,6406.0,46.769,46.7767,46.7612,46.7612,6406.0
2016-08-29 15:35:00,60.61,60.63,60.6,60.63,7948.0,46.7535,46.769,46.7458,46.769,7948.0
2016-08-29 15:40:00,60.63,60.63,60.56,60.57,12455.0,46.769,46.769,46.715,46.7227,12455.0
2016-08-29 15:45:00,60.57,60.61,60.57,60.59,9079.0,46.7227,46.7535,46.7227,46.7381,9079.0
2016-08-29 15:50:00,60.6,60.63,60.6,60.62,18347.0,46.7458,46.769,46.7458,46.7612,18347.0
2016-08-29 15:55:00,60.62,60.65,60.6,60.65,53702.0,46.7612,46.7844,46.7458,46.7844,53702.0
2016-08-30 09:30:00,60.7,60.73,60.52,60.69,27996.0,46.823,46.8461,46.6841,46.8152,27996.0
2016-08-30 09:35:00,60.74,60.78,60.6,60.6,5861.0,46.8538,46.8847,46.7458,46.7458,5861.0
2016-08-30 09:40:00,60.62,60.64,60.59,60.61,4612.0,46.7612,46.7767,46.7381,46.7535,4612.0
2016-08-30 09:45:00,60.63,60.75,60.63,60.71,11296.0,46.769,46.8615,46.769,46.8307,11296.0
2016-08-30 09:50:00,60.7,60.71,60.64,60.7,11225.0,46.823,46.8307,46.7767,46.823,11225.0
2016-08-30 09:55:00,60.7,60.73,60.67,60.72,10811.0,46.823,46.8461,46.7998,46.8384,10811.0
2016-08-30 10:00:00,60.72,60.78,60.68,60.73,8297.0,46.8384,46.8847,46.8075,46.8461,8297.0
2016-08-30 10:05:00,60.72,60.73,60.6,60.66,14320.0,46.8384,46.8461,46.7458,46.7921,14320.0
2016-08-30 10:10:00,60.65,60.7,60.62,60.66,7045.0,46.7844,46.823,46.7612,46.7921,7045.0
2016-08-30 10:15:00,60.66,60.7,60.62,60.62,13909.0,46.7921,46.823,46.7612,46.7612,13909.0
2016-08-30 10:20:00,60.62,60.65,60.62,60.64,9282.0,46.7612,46.7844,46.7612,46.7767,9282.0
2016-08-30 10:25:00,60.63,60.65,60.62,60.65,6244.0,46.769,46.7844,46.7612,46.7844,6244.0
2016-08-30 10:30:00,60.65,60.66,60.51,60.53,10123.0,46.7844,46.7921,46.6764,46.6918,10123.0
2016-08-30 10:35:00,60.53,60.62,60.52,60.57,16389.0,46.6918,46.7612,46.6841,46.7227,16389.0
2016-08-30 10:40:00,60.58,60.6,60.57,60.6,5200.0,46.7304,46.7458,46.7227,46.7458,5200.0
2016-08-30 10:45:00,60.6,60.62,60.55,60.59,22483.0,46.7458,46.7612,46.7072,46.7381,22483.0
2016-08-30 10:50:00,60.58,60.58,60.55,60.56,5590.0,46.7304,46.7304,46.7072,46.715,5590.0
2016-08-30 10:55:00,60.55,60.57,60.52,60.55,9460.0,46.7072,46.7227,46.6841,46.7072,9460.0
2016-08-30 11:00:00,60.54,60.57,60.52,60.57,5210.0,46.6995,46.7227,46.6841,46.7227,5210.0
2016-08-30 11:05:00,60.58,60.6,60.54,60.55,6720.0,46.7304,46.7458,46.6995,46.7072,6720.0
2016-08-30 11:10:00,60.56,60.58,60.52,60.52,7096.0,46.715,46.7304,46.6841,46.6841,7096.0
2016-08-30 11:15:00,60.52,60.55,60.51,60.54,5657.0,46.6841,46.7072,46.6764,46.6995,5657.0
2016-08-30 11:20:00,60.54,60.55,60.51,60.53,4002.0,46.6995,46.7072,46.6764,46.6918,4002.0
2016-08-30 11:25:00,60.52,60.53,60.51,60.53,5500.0,46.6841,46.6918,46.6764,46.6918,5500.0
2016-08-30 11:30:00,60.53,60.55,60.51,60.51,8771.0,46.6918,46.7072,46.6764,46.6764,8771.0
2016-08-30 11:35:00,60.52,60.55,60.51,60.54,12053.0,46.6841,46.7072,46.6764,46.6995,12053.0
2016-08-30 11:40:00,60.55,60.55,60.5,60.51,7442.0,46.7072,46.7072,46.6687,46.6764,7442.0
2016-08-30 11:45:00,60.51,60.56,60.51,60.55,4537.0,46.6764,46.715,46.6764,46.7072,4537.0
2016-08-30 11:50:00,60.55,60.57,60.54,60.56,5434.0,46.7072,46.7227,46.6995,46.715,5434.0
2016-08-30 11:55:00,60.56,60.57,60.54,60.56,8144.0,46.715,46.7227,46.6995,46.715,8144.0
2016-08-30 12:00:00,60.56,60.59,60.56,60.59,3659.0,46.715,46.7381,46.715,46.7381,3659.0
2016-08-30 12:05:00,60.6,60.63,60.59,60.59,3400.0,46.7458,46.769,46.7381,46.7381,3400.0
2016-08-30 12:10:00,60.6,60.6,60.58,60.58,2581.0,46.7458,46.7458,46.7304,46.7304,2581.0
2016-08-30 12:15:00,60.58,60.6,60.58,60.59,3735.0,46.7304,46.7458,46.7304,46.7381,3735.0
2016-08-30 12:20:00,60.6,60.6,60.57,60.58,5478.0,46.7458,46.7458,46.7227,46.7304,5478.0
2016-08-30 12:25:00,60.57,60.61,60.56,60.57,5600.0,46.7227,46.7535,46.715,46.7227,5600.0
2016-08-30 12:30:00,60.57,60.6,60.57,60.58,4801.0,46.7227,46.7458,46.7227,46.7304,4801.0
2016-08-30 12:35:00,60.59,60.63,60.58,60.63,5715.0,46.7381,46.769,46.7304,46.769,5715.0
2016-08-30 12:40:00,60.63,60.63,60.58,60.58,4813.0,46.769,46.769,46.7304,46.7304,4813.0
2016-08-30 12:45:00,60.58,60.59,60.55,60.59,6144.0,46.7304,46.7381,46.7072,46.7381,6144.0
2016-08-30 12:50:00,60.59,60.59,60.55,60.56,3457.0,46.7381,46.7381,46.7072,46.715,3457.0
2016-08-30 12:55:00,60.57,60.59,60.56,60.57,4176.0,46.7227,46.7381,46.715,46.7227,4176.0
2016-08-30 13:00:00,60.57,60.61,60.55,60.59,9021.0,46.7227,46.7535,46.7072,46.7381,9021.0
2016-08-30 13:05:00,60.59,60.65,60.58,60.65,6080.0,46.7381,46.7844,46.7304,46.7844,6080.0
2016-08-30 13:10:00,60.65,60.65,60.63,60.63,2820.0,46.7844,46.7844,46.769,46.769,2820.0
2016-08-30 13:15:00,60.63,60.64,60.61,60.61,1814.0,46.769,46.7767,46.7535,46.7535,1814.0
2016-08-30 13:20:00,60.6,60.64,60.59,60.64,3500.0,46.7458,46.7767,46.7381,46.7767,3500.0
2016-08-30 13:25:00,60.64,60.66,60.62,60.63,8673.0,46.7767,46.7921,46.7612,46.769,8673.0
2016-08-30 13:30:00,60.63,60.66,60.63,60.64,5000.0,46.769,46.7921,46.769,46.7767,5000.0
2016-08-30 13:35:00,60.64,60.67,60.62,60.65,11678.0,46.7767,46.7998,46.7612,46.7844,11678.0
2016-08-30 13:40:00,60.66,60.66,60.61,60.61,4392.0,46.7921,46.7921,46.7535,46.7535,4392.0
2016-08-30 13:45:00,60.61,60.67,60.61,60.66,8839.0,46.7535,46.7998,46.7535,46.7921,8839.0
2016-08-30 13:50:00,60.65,60.66,60.65,60.65,3095.0,46.7844,46.7921,46.7844,46.7844,3095.0
2016-08-30 13:55:00,60.65,60.69,60.63,60.67,11280.0,46.7844,46.8152,46.769,46.7998,11280.0
2016-08-30 14:00:00,60.67,60.67,60.61,60.63,7411.0,46.7998,46.7998,46.7535,46.769,7411.0
2016-08-30 14:05:00,60.62,60.62,60.6,60.6,4286.0,46.7612,46.7612,46.7458,46.7458,4286.0
2016-08-30 14:10:00,60.6,60.65,60.6,60.64,5952.0,46.7458,46.7844,46.7458,46.7767,5952.0
2016-08-30 14:15:00,60.64,60.64,60.58,60.58,10902.0,46.7767,46.7767,46.7304,46.7304,10902.0
2016-08-30 14:20:00,60.58,60.63,60.58,60.62,3630.0,46.7304,46.769,46.7304,46.7612,3630.0
2016-08-30 14:25:00,60.62,60.63,60.62,60.62,2513.0,46.7612,46.769,46.7612,46.7612,2513.0
2016-08-30 14:30:00,60.61,60.61,60.56,60.59,6840.0,46.7535,46.7535,46.715,46.7381,6840.0
2016-08-30 14:35:00,60.57,60.61,60.57,60.6,5601.0,46.7227,46.7535,46.7227,46.7458,5601.0
2016-08-30 14:40:00,60.61,60.61,60.57,60.58,2100.0,46.7535,46.7535,46.7227,46.7304,2100.0
2016-08-30 14:45:00,60.58,60.6,60.57,60.59,3993.0,46.7304,46.7458,46.7227,46.7381,3993.0
2016-08-30 14:50:00,60.6,60.63,60.59,60.62,11856.0,46.7458,46.769,46.7381,46.7612,11856.0
2016-08-30 14:55:00,60.62,60.63,60.61,60.61,2606.0,46.7612,46.769,46.7535,46.7535,2606.0
2016-08-30 15:00:00,60.62,60.62,60.6,60.61,4533.0,46.7612,46.7612,46.7458,46.7535,4533.0
2016-08-30 15:05:00,60.6,60.66,60.59,60.65,6275.0,46.7458,46.7921,46.7381,46.7844,6275.0
2016-08-30 15:10:00,60.64,60.66,60.62,60.66,3837.0,46.7767,46.7921,46.7612,46.7921,3837.0
2016-08-30 15:15:00,60.65,60.66,60.64,60.66,3730.0,46.7844,46.7921,46.7767,46.7921,3730.0
2016-08-30 15:20:00,60.65,60.68,60.63,60.67,5721.0,46.7844,46.8075,46.769,46.7998,5721.0
2016-08-30 15:25:00,60.68,60.69,60.66,60.67,8047.0,46.8075,46.8152,46.7921,46.7998,8047.0
2016-08-30 15:30:00,60.68,60.7,60.66,60.68,15227.0,46.8075,46.823,46.7921,46.8075,15227.0
2016-08-30 15:35:00,60.68,60.75,60.67,60.75,8682.0,46.8075,46.8615,46.7998,46.8615,8682.0
2016-08-30 15:40:00,60.74,60.74,60.72,60.73,9405.0,46.8538,46.8538,46.8384,46.8461,9405.0
2016-08-30 15:45:00,60.72,60.74,60.72,60.73,18603.0,46.8384,46.8538,46.8384,46.8461,18603.0
2016-08-30 15:50:00,60.73,60.73,60.7,60.72,20937.0,46.8461,46.8461,46.823,46.8384,20937.0
2016-08-30 15:55:00,60.72,60.76,60.7,60.76,42178.0,46.8384,46.8692,46.823,46.8692,42178.0
2016-08-31 09:30:00,60.61,60.8,60.61,60.65,25919.0,46.7535,46.9001,46.7535,46.7844,25919.0
2016-08-31 09:35:00,60.7,60.7,60.6,60.66,8865.0,46.823,46.823,46.7458,46.7921,8865.0
2016-08-31 09:40:00,60.67,60.74,60.65,60.68,7643.0,46.7998,46.8538,46.7844,46.8075,7643.0
2016-08-31 09:45:00,60.69,60.71,60.61,60.61,9142.0,46.8152,46.8307,46.7535,46.7535,9142.0
2016-08-31 09:50:00,60.6,60.7,60.59,60.7,10977.0,46.7458,46.823,46.7381,46.823,10977.0
2016-08-31 09:55:00,60.7,60.73,60.7,60.7,7700.0,46.823,46.8461,46.823,46.823,7700.0
2016-08-31 10:00:00,60.69,60.77,60.69,60.73,10311.0,46.8152,46.877,46.8152,46.8461,10311.0
2016-08-31 10:05:00,60.73,60.75,60.69,60.72,19210.0,46.8461,46.8615,46.8152,46.8384,19210.0
2016-08-31 10:10:00,60.71,60.75,60.57,60.57,34493.0,46.8307,46.8615,46.7227,46.7227,34493.0
2016-08-31 10:15:00,60.57,60.57,60.52,60.53,10235.0,46.7227,46.7227,46.6841,46.6918,10235.0
2016-08-31 10:20:00,60.53,60.58,60.53,60.54,11278.0,46.6918,46.7304,46.6918,46.6995,11278.0
2016-08-31 10:25:00,60.54,60.62,60.54,60.58,8873.0,46.6995,46.7612,46.6995,46.7304,8873.0
2016-08-31 10:30:00,60.57,60.58,60.53,60.53,5983.0,46.7227,46.7304,46.6918,46.6918,5983.0
2016-08-31 10:35:00,60.52,60.58,60.52,60.57,10379.0,46.6841,46.7304,46.6841,46.7227,10379.0
2016-08-31 10:40:00,60.56,60.56,60.52,60.53,13560.0,46.715,46.715,46.6841,46.6918,13560.0
2016-08-31 10:45:00,60.53,60.54,60.48,60.5,35923.0,46.6918,46.6995,46.6533,46.6687,35923.0
2016-08-31 10:50:00,60.5,60.54,60.5,60.52,8565.0,46.6687,46.6995,46.6687,46.6841,8565.0
2016-08-31 10:55:00,60.51,60.54,60.51,60.52,8500.0,46.6764,46.6995,46.6764,46.6841,8500.0
2016-08-31 11:00:00,60.51,60.57,60.51,60.57,7390.0,46.6764,46.7227,46.6764,46.7227,7390.0
2016-08-31 11:05:00,60.57,60.57,60.53,60.55,13966.0,46.7227,46.7227,46.6918,46.7072,13966.0
2016-08-31 11:10:00,60.55,60.56,60.53,60.54,6065.0,46.7072,46.715,46.6918,46.6995,6065.0
2016-08-31 11:15:00,60.55,60.56,60.53,60.56,7920.0,46.7072,46.715,46.6918,46.715,7920.0
2016-08-31 11:20:00,60.55,60.57,60.54,60.55,13367.0,46.7072,46.7227,46.6995,46.7072,13367.0
2016-08-31 11:25:00,60.55,60.56,60.54,60.54,3904.0,46.7072,46.715,46.6995,46.6995,3904.0
2016-08-31 11:30:00,60.54,60.56,60.54,60.54,7300.0,46.6995,46.715,46.6995,46.6995,7300.0
2016-08-31 11:35:00,60.55,60.68,60.54,60.66,18963.0,46.7072,46.8075,46.6995,46.7921,18963.0
2016-08-31 11:40:00,60.66,60.68,60.64,60.64,22419.0,46.7921,46.8075,46.7767,46.7767,22419.0
2016-08-31 11:45:00,60.65,60.65,60.62,60.64,9412.0,46.7844,46.7844,46.7612,46.7767,9412.0
2016-08-31 11:50:00,60.64,60.66,60.63,60.65,19074.0,46.7767,46.7921,46.769,46.7844,19074.0
2016-08-31 11:55:00,60.65,60.66,60.63,60.64,15522.0,46.7844,46.7921,46.769,46.7767,15522.0
2016-08-31 12:00:00,60.63,60.63,60.56,60.57,10156.0,46.769,46.769,46.715,46.7227,10156.0
2016-08-31 12:05:00,60.55,60.61,60.55,60.57,13554.0,46.7072,46.7535,46.7072,46.7227,13554.0
2016-08-31 12:10:00,60.57,60.57,60.53,60.53,4914.0,46.7227,46.7227,46.6918,46.6918,4914.0
2016-08-31 12:15:00,60.52,60.52,60.44,60.47,9205.0,46.6841,46.6841,46.6224,46.6455,9205.0
2016-08-31 12:20:00,60.46,60.46,60.41,60.43,19065.0,46.6378,46.6378,46.5993,46.6147,19065.0
2016-08-31 12:25:00,60.44,60.47,60.43,60.47,2541.0,46.6224,46.6455,46.6147,46.6455,2541.0
2016-08-31 12:30:00,60.46,60.5,60.43,60.5,8676.0,46.6378,46.6687,46.6147,46.6687,8676.0
2016-08-31 12:35:00,60.51,60.54,60.5,60.53,6698.0,46.6764,46.6995,46.6687,46.6918,6698.0
2016-08-31 12:40:00,60.54,60.55,60.51,60.52,4556.0,46.6995,46.7072,46.6764,46.6841,4556.0
2016-08-31 12:45:00,60.52,60.52,60.48,60.5,3692.0,46.6841,46.6841,46.6533,46.6687,3692.0
2016-08-31 12:50:00,60.5,60.52,60.49,60.5,3005.0,46.6687,46.6841,46.661,46.6687,3005.0
2016-08-31 12:55:00,60.49,60.51,60.48,60.49,4096.0,46.661,46.6764,46.6533,46.661,4096.0
2016-08-31 13:00:00,60.49,60.49,60.42,60.42,9130.0,46.661,46.661,46.607,46.607,9130.0
2016-08-31 13:05:00,60.42,60.46,60.41,60.46,9176.0,46.607,46.6378,46.5993,46.6378,9176.0
2016-08-31 13:10:00,60.45,60.47,60.42,60.45,6099.0,46.6301,46.6455,46.607,46.6301,6099.0
2016-08-31 13:15:00,60.45,60.45,60.4,60.45,2686.0,46.6301,46.6301,46.5915,46.6301,2686.0
2016-08-31 13:20:00,60.45,60.5,60.45,60.5,3700.0,46.6301,46.6687,46.6301,46.6687,3700.0
2016-08-31 13:25:00,60.51,60.54,60.5,60.54,3065.0,46.6764,46.6995,46.6687,46.6995,3065.0
2016-08-31 13:30:00,60.54,60.56,60.53,60.54,4577.0,46.6995,46.715,46.6918,46.6995,4577.0
2016-08-31 13:35:00,60.54,60.57,60.54,60.56,3451.0,46.6995,46.7227,46.6995,46.715,3451.0
2016-08-31 13:40:00,60.56,60.64,60.55,60.64,22909.0,46.715,46.7767,46.7072,46.7767,22909.0
2016-08-31 13:45:00,60.64,60.64,60.59,60.6,2852.0,46.7767,46.7767,46.7381,46.7458,2852.0
2016-08-31 13:50:00,60.6,60.63,60.6,60.6,13530.0,46.7458,46.769,46.7458,46.7458,13530.0
2016-08-31 13:55:00,60.61,60.62,60.58,60.59,4173.0,46.7535,46.7612,46.7304,46.7381,4173.0
2016-08-31 14:00:00,60.59,60.65,60.59,60.65,6538.0,46.7381,46.7844,46.7381,46.7844,6538.0
2016-08-31 14:05:00,60.65,60.74,60.65,60.73,8594.0,46.7844,46.8538,46.7844,46.8461,8594.0
2016-08-31 14:10:00,60.72,60.77,60.72,60.75,4698.0,46.8384,46.877,46.8384,46.8615,4698.0
2016-08-31 14:15:00,60.75,60.75,60.72,60.74,4407.0,46.8615,46.8615,46.8384,46.8538,4407.0
2016-08-31 14:20:00,60.74,60.74,60.73,60.74,2800.0,46.8538,46.8538,46.8461,46.8538,2800.0
2016-08-31 14:25:00,60.74,60.76,60.71,60.74,6533.0,46.8538,46.8692,46.8307,46.8538,6533.0
2016-08-31 14:30:00,60.74,60.74,60.7,60.73,6218.0,46.8538,46.8538,46.823,46.8461,6218.0
2016-08-31 14:35:00,60.72,60.73,60.7,60.7,4804.0,46.8384,46.8461,46.823,46.823,4804.0
2016-08-31 14:40:00,60.7,60.71,60.67,60.68,4058.0,46.823,46.8307,46.7998,46.8075,4058.0
2016-08-31 14:45:00,60.68,60.69,60.64,60.67,5950.0,46.8075,46.8152,46.7767,46.7998,5950.0
2016-08-31 14:50:00,60.67,60.68,60.65,60.66,4958.0,46.7998,46.8075,46.7844,46.7921,4958.0
2016-08-31 14:55:00,60.67,60.68,60.63,60.63,9127.0,46.7998,46.8075,46.769,46.769,9127.0
2016-08-31 15:00:00,60.63,60.69,60.62,60.69,5398.0,46.769,46.8152,46.7612,46.8152,5398.0
2016-08-31 15:05:00,60.69,60.73,60.68,60.72,9898.0,46.8152,46.8461,46.8075,46.8384,9898.0
2016-08-31 15:10:00,60.72,60.75,60.7,60.74,6029.0,46.8384,46.8615,46.823,46.8538,6029.0
2016-08-31 15:15:00,60.76,60.77,60.7,60.72,9414.0,46.8692,46.877,46.823,46.8384,9414.0
2016-08-31 15:20:00,60.73,60.77,60.72,60.76,5702.0,46.8461,46.877,46.8384,46.8692,5702.0
2016-08-31 15:25:00,60.75,60.8,60.75,60.77,34212.0,46.8615,46.9001,46.8615,46.877,34212.0
2016-08-31 15:30:00,60.77,60.78,60.74,60.75,13822.0,46.877,46.8847,46.8538,46.8615,13822.0
2016-08-31 15:35:00,60.75,60.76,60.72,60.73,14922.0,46.8615,46.8692,46.8384,46.8461,14922.0
2016-08-31 15:40:00,60.73,60.75,60.72,60.73,12261.0,46.8461,46.8615,46.8384,46.8461,12261.0
2016-08-31 15:45:00,60.74,60.74,60.69,60.69,18555.0,46.8538,46.8538,46.8152,46.8152,18555.0
2016-08-31 15:50:00,60.68,60.72,60.67,60.69,27719.0,46.8075,46.8384,46.7998,46.8152,27719.0
2016-08-31 15:55:00,60.68,60.72,60.67,60.67,70023.0,46.8075,46.8384,46.7998,46.7998,70023.0
2016-09-01 09:30:00,60.8,60.9,60.75,60.82,27303.0,46.9001,46.9772,46.8615,46.9155,27303.0
2016-09-01 09:35:00,60.9,60.98,60.9,60.92,4727.0,46.9772,47.0389,46.9772,46.9927,4727.0
2016-09-01 09:40:00,60.9,60.94,60.9,60.93,2003.0,46.9772,47.0081,46.9772,47.0004,2003.0
2016-09-01 09:45:00,60.92,60.95,60.92,60.92,11415.0,46.9927,47.0158,46.9927,46.9927,11415.0
2016-09-01 09:50:00,60.92,60.92,60.78,60.83,10085.0,46.9927,46.9927,46.8847,46.9232,10085.0
2016-09-01 09:55:00,60.84,60.84,60.73,60.75,16217.0,46.9309,46.9309,46.8461,46.8615,16217.0
2016-09-01 10:00:00,60.73,60.8,60.64,60.79,8155.0,46.8461,46.9001,46.7767,46.8924,8155.0
2016-09-01 10:05:00,60.79,60.81,60.73,60.8,4900.0,46.8924,46.9078,46.8461,46.9001,4900.0
2016-09-01 10:10:00,60.81,60.85,60.75,60.83,10409.0,46.9078,46.9387,46.8615,46.9232,10409.0
2016-09-01 10:15:00,60.83,60.87,60.8,60.83,8176.0,46.9232,46.9541,46.9001,46.9232,8176.0
2016-09-01 10:20:00,60.79,60.79,60.7,60.71,9747.0,46.8924,46.8924,46.823,46.8307,9747.0
2016-09-01 10:25:00,60.7,60.75,60.68,60.68,5871.0,46.823,46.8615,46.8075,46.8075,5871.0
2016-09-01 10:30:00,60.67,60.67,60.48,60.5,15600.0,46.7998,46.7998,46.6533,46.6687,15600.0
2016-09-01 10:35:00,60.49,60.55,60.48,60.51,9415.0,46.661,46.7072,46.6533,46.6764,9415.0
2016-09-01 10:40:00,60.52,60.55,60.51,60.54,10252.0,46.6841,46.7072,46.6764,46.6995,10252.0
2016-09-01 10:45:00,60.54,60.62,60.54,60.6,9198.0,46.6995,46.7612,46.6995,46.7458,9198.0
2016-09-01 10:50:00,60.6,60.62,60.57,60.57,9417.0,46.7458,46.7612,46.7227,46.7227,9417.0
2016-09-01 10:55:00,60.57,60.6,60.55,60.55,16682.0,46.7227,46.7458,46.7072,46.7072,16682.0
2016-09-01 11:00:00,60.55,60.55,60.49,60.55,13407.0,46.7072,46.7072,46.661,46.7072,13407.0
2016-09-01 11:05:00,60.54,60.57,60.52,60.55,8700.0,46.6995,46.7227,46.6841,46.7072,8700.0
2016-09-01 11:10:00,60.55,60.59,60.54,60.56,7363.0,46.7072,46.7381,46.6995,46.715,7363.0
2016-09-01 11:15:00,60.56,60.57,60.55,60.57,5524.0,46.715,46.7227,46.7072,46.7227,5524.0
2016-09-01 11:20:00,60.57,60.62,60.54,60.61,30721.0,46.7227,46.7612,46.6995,46.7535,30721.0
2016-09-01 11:25:00,60.6,60.61,60.57,60.6,10207.0,46.7458,46.7535,46.7227,46.7458,10207.0
2016-09-01 11:30:00,60.6,60.61,60.57,60.59,7973.0,46.7458,46.7535,46.7227,46.7381,7973.0
2016-09-01 11:35:00,60.6,60.61,60.56,60.58,6560.0,46.7458,46.7535,46.715,46.7304,6560.0
2016-09-01 11:40:00,60.59,60.61,60.58,60.59,4599.0,46.7381,46.7535,46.7304,46.7381,4599.0
2016-09-01 11:45:00,60.6,60.61,60.59,60.6,4349.0,46.7458,46.7535,46.7381,46.7458,4349.0
2016-09-01 11:50:00,60.59,60.59,60.56,60.56,6844.0,46.7381,46.7381,46.715,46.715,6844.0
2016-09-01 11:55:00,60.55,60.61,60.55,60.61,4727.0,46.7072,46.7535,46.7072,46.7535,4727.0
2016-09-01 12:00:00,60.61,60.65,60.61,60.64,4648.0,46.7535,46.7844,46.7535,46.7767,4648.0
2016-09-01 12:05:00,60.65,60.71,60.65,60.69,9395.0,46.7844,46.8307,46.7844,46.8152,9395.0
2016-09-01 12:10:00,60.69,60.77,60.67,60.77,8672.0,46.8152,46.877,46.7998,46.877,8672.0
2016-09-01 12:15:00,60.77,60.82,60.75,60.79,13189.0,46.877,46.9155,46.8615,46.8924,13189.0
2016-09-01 12:20:00,60.79,60.91,60.79,60.91,8145.0,46.8924,46.9849,46.8924,46.9849,8145.0
2016-09-01 12:25:00,60.92,60.96,60.91,60.91,9060.0,46.9927,47.0235,46.9849,46.9849,9060.0
2016-09-01 12:30:00,60.92,60.98,60.9,60.97,4488.0,46.9927,47.0389,46.9772,47.0312,4488.0
2016-09-01 12:35:00,60.96,60.96,60.9,60.91,9482.0,47.0235,47.0235,46.9772,46.9849,9482.0
2016-09-01 12:40:00,60.91,60.92,60.89,60.91,6685.0,46.9849,46.9927,46.9695,46.9849,6685.0
2016-09-01 12:45:00,60.9,60.92,60.88,60.92,4985.0,46.9772,46.9927,46.9618,46.9927,4985.0
2016-09-01 12:50:00,60.92,60.98,60.91,60.95,18800.0,46.9927,47.0389,46.9849,47.0158,18800.0
2016-09-01 12:55:00,60.94,60.95,60.9,60.9,3663.0,47.0081,47.0158,46.9772,46.9772,3663.0
2016-09-01 13:00:00,60.91,60.93,60.91,60.92,6967.0,46.9849,47.0004,46.9849,46.9927,6967.0
2016-09-01 13:05:00,60.92,60.94,60.89,60.9,11052.0,46.9927,47.0081,46.9695,46.9772,11052.0
2016-09-01 13:10:00,60.89,60.89,60.85,60.86,4232.0,46.9695,46.9695,46.9387,46.9464,4232.0
2016-09-01 13:15:00,60.87,60.9,60.86,60.89,5219.0,46.9541,46.9772,46.9464,46.9695,5219.0
2016-09-01 13:20:00,60.9,60.95,60.89,60.91,45875.0,46.9772,47.0158,46.9695,46.9849,45875.0
2016-09-01 13:25:00,60.9,60.93,60.88,60.91,8122.0,46.9772,47.0004,46.9618,46.9849,8122.0
2016-09-01 13:30:00,60.92,60.93,60.9,60.9,6047.0,46.9927,47.0004,46.9772,46.9772,6047.0
2016-09-01 13:35:00,60.9,60.92,60.89,60.91,6141.0,46.9772,46.9927,46.9695,46.9849,6141.0
2016-09-01 13:40:00,60.9,60.91,60.86,60.87,6769.0,46.9772,46.9849,46.9464,46.9541,6769.0
2016-09-01 13:45:00,60.88,60.91,60.88,60.9,4445.0,46.9618,46.9849,46.9618,46.9772,4445.0
2016-09-01 13:50:00,60.91,60.95,60.9,60.95,9814.0,46.9849,47.0158,46.9772,47.0158,9814.0
2016-09-01 13:55:00,60.94,60.94,60.89,60.92,3795.0,47.0081,47.0081,46.9695,46.9927,3795.0
2016-09-01 14:00:00,60.91,60.91,60.85,60.87,8190.0,46.9849,46.9849,46.9387,46.9541,8190.0
2016-09-01 14:05:00,60.87,60.87,60.83,60.84,11125.0,46.9541,46.9541,46.9232,46.9309,11125.0
2016-09-01 14:10:00,60.83,60.85,60.82,60.85,4282.0,46.9232,46.9387,46.9155,46.9387,4282.0
2016-09-01 14:15:00,60.86,60.9,60.85,60.87,6916.0,46.9464,46.9772,46.9387,46.9541,6916.0
2016-09-01 14:20:00,60.88,60.88,60.84,60.84,12946.0,46.9618,46.9618,46.9309,46.9309,12946.0
2016-09-01 14:25:00,60.85,60.91,60.85,60.9,15950.0,46.9387,46.9849,46.9387,46.9772,15950.0
2016-09-01 14:30:00,60.9,60.91,60.86,60.88,10797.0,46.9772,46.9849,46.9464,46.9618,10797.0
2016-09-01 14:35:00,60.88,60.88,60.83,60.85,9884.0,46.9618,46.9618,46.9232,46.9387,9884.0
2016-09-01 14:40:00,60.85,60.88,60.85,60.87,7868.0,46.9387,46.9618,46.9387,46.9541,7868.0
2016-09-01 14:45:00,60.87,60.93,60.86,60.89,23560.0,46.9541,47.0004,46.9464,46.9695,23560.0
2016-09-01 14:50:00,60.89,60.91,60.86,60.89,9049.0,46.9695,46.9849,46.9464,46.9695,9049.0
2016-09-01 14:55:00,60.91,60.91,60.88,60.88,3878.0,46.9849,46.9849,46.9618,46.9618,3878.0
2016-09-01 15:00:00,60.89,60.9,60.82,60.83,14825.0,46.9695,46.9772,46.9155,46.9232,14825.0
2016-09-01 15:05:00,60.82,60.82,60.72,60.72,21217.0,46.9155,46.9155,46.8384,46.8384,21217.0
2016-09-01 15:10:00,60.72,60.78,60.71,60.77,12902.0,46.8384,46.8847,46.8307,46.877,12902.0
2016-09-01 15:15:00,60.77,60.79,60.75,60.76,8393.0,46.877,46.8924,46.8615,46.8692,8393.0
2016-09-01 15:20:00,60.76,60.83,60.75,60.81,9044.0,46.8692,46.9232,46.8615,46.9078,9044.0
2016-09-01 15:25:00,60.81,60.81,60.78,60.79,7172.0,46.9078,46.9078,46.8847,46.8924,7172.0
2016-09-01 15:30:00,60.78,60.8,60.77,60.77,11970.0,46.8847,46.9001,46.877,46.877,11970.0
2016-09-01 15:35:00,60.78,60.81,60.77,60.81,15119.0,46.8847,46.9078,46.877,46.9078,15119.0
2016-09-01 15:40:00,60.82,60.9,60.82,60.89,32694.0,46.9155,46.9772,46.9155,46.9695,32694.0
2016-09-01 15:45:00,60.89,60.94,60.88,60.92,22850.0,46.9695,47.0081,46.9618,46.9927,22850.0
2016-09-01 15:50:00,60.92,60.98,60.91,60.98,54330.0,46.9927,47.0389,46.9849,47.0389,54330.0
2016-09-01 15:55:00,60.98,61.03,60.97,60.98,86382.0,47.0389,47.0775,47.0312,47.0389,86382.0
2016-09-02 09:30:00,61.36,61.49,61.17,61.49,44737.0,47.3321,47.4323,47.1855,47.4323,44737.0
2016-09-02 09:35:00,61.48,61.48,61.29,61.29,17983.0,47.4246,47.4246,47.2781,47.2781,17983.0
2016-09-02 09:40:00,61.31,61.33,61.26,61.29,18339.0,47.2935,47.3089,47.2549,47.2781,18339.0
2016-09-02 09:45:00,61.3,61.33,61.24,61.25,18135.0,47.2858,47.3089,47.2395,47.2472,18135.0
2016-09-02 09:50:00,61.26,61.29,61.24,61.27,14471.0,47.2549,47.2781,47.2395,47.2626,14471.0
2016-09-02 09:55:00,61.28,61.28,61.15,61.15,37419.0,47.2704,47.2704,47.1701,47.1701,37419.0
2016-09-02 10:00:00,61.17,61.23,61.17,61.21,8835.0,47.1855,47.2318,47.1855,47.2164,8835.0
2016-09-02 10:05:00,61.22,61.22,61.14,61.14,8248.0,47.2241,47.2241,47.1624,47.1624,8248.0
2016-09-02 10:10:00,61.16,61.17,61.11,61.12,8305.0,47.1778,47.1855,47.1392,47.1469,8305.0
2016-09-02 10:15:00,61.13,61.17,61.12,61.16,6296.0,47.1547,47.1855,47.1469,47.1778,6296.0
2016-09-02 10:20:00,61.17,61.17,61.06,61.08,29554.0,47.1855,47.1855,47.1007,47.1161,29554.0
2016-09-02 10:25:00,61.07,61.12,61.05,61.12,9074.0,47.1084,47.1469,47.0929,47.1469,9074.0
2016-09-02 10:30:00,61.14,61.21,61.12,61.19,20023.0,47.1624,47.2164,47.1469,47.2009,20023.0
2016-09-02 10:35:00,61.18,61.23,61.17,61.22,12775.0,47.1932,47.2318,47.1855,47.2241,12775.0
2016-09-02 10:40:00,61.22,61.24,61.2,61.21,6274.0,47.2241,47.2395,47.2086,47.2164,6274.0
2016-09-02 10:45:00,61.22,61.22,61.14,61.15,7166.0,47.2241,47.2241,47.1624,47.1701,7166.0
2016-09-02 10:50:00,61.15,61.17,61.14,61.17,4489.0,47.1701,47.1855,47.1624,47.1855,4489.0
2016-09-02 10:55:00,61.17,61.17,61.06,61.07,8989.0,47.1855,47.1855,47.1007,47.1084,8989.0
2016-09-02 11:00:00,61.1,61.2,61.09,61.19,4811.0,47.1315,47.2086,47.1238,47.2009,4811.0
2016-09-02 11:05:00,61.19,61.22,61.14,61.15,5235.0,47.2009,47.2241,47.1624,47.1701,5235.0
2016-09-02 11:10:00,61.16,61.18,61.1,61.11,4719.0,47.1778,47.1932,47.1315,47.1392,4719.0
2016-09-02 11:15:00,61.11,61.16,61.1,61.14,7594.0,47.1392,47.1778,47.1315,47.1624,7594.0
2016-09-02 11:20:00,61.14,61.16,61.13,61.13,7921.0,47.1624,47.1778,47.1547,47.1547,7921.0
2016-09-02 11:25:00,61.13,61.13,61.06,61.06,16352.0,47.1547,47.1547,47.1007,47.1007,16352.0
2016-09-02 11:30:00,61.06,61.15,61.05,61.14,9431.0,47.1007,47.1701,47.0929,47.1624,9431.0
2016-09-02 11:35:00,61.14,61.14,61.1,61.11,8570.0,47.1624,47.1624,47.1315,47.1392,8570.0
2016-09-02 11:40:00,61.12,61.12,61.07,61.08,3690.0,47.1469,47.1469,47.1084,47.1161,3690.0
2016-09-02 11:45:00,61.07,61.09,61.04,61.04,9397.0,47.1084,47.1238,47.0852,47.0852,9397.0
2016-09-02 11:50:00,61.05,61.07,61.04,61.06,6614.0,47.0929,47.1084,47.0852,47.1007,6614.0
2016-09-02 11:55:00,61.06,61.07,61.04,61.05,2527.0,47.1007,47.1084,47.0852,47.0929,2527.0
2016-09-02 12:00:00,61.05,61.05,61.01,61.03,12171.0,47.0929,47.0929,47.0621,47.0775,12171.0
2016-09-02 12:05:00,61.02,61.06,61.02,61.05,7179.0,47.0698,47.1007,47.0698,47.0929,7179.0
2016-09-02 12:10:00,61.05,61.05,61.01,61.03,4000.0,47.0929,47.0929,47.0621,47.0775,4000.0
2016-09-02 12:15:00,61.02,61.02,60.94,60.94,7691.0,47.0698,47.0698,47.0081,47.0081,7691.0
2016-09-02 12:20:00,60.94,60.94,60.9,60.94,6040.0,47.0081,47.0081,46.9772,47.0081,6040.0
2016-09-02 12:25:00,60.94,60.98,60.93,60.98,3891.0,47.0081,47.0389,47.0004,47.0389,3891.0
2016-09-02 12:30:00,60.98,60.98,60.95,60.96,7743.0,47.0389,47.0389,47.0158,47.0235,7743.0
2016-09-02 12:35:00,60.96,61.0,60.95,60.98,4929.0,47.0235,47.0544,47.0158,47.0389,4929.0
2016-09-02 12:40:00,60.98,60.98,60.94,60.95,6535.0,47.0389,47.0389,47.0081,47.0158,6535.0
2016-09-02 12:45:00,60.95,60.96,60.92,60.93,4386.0,47.0158,47.0235,46.9927,47.0004,4386.0
2016-09-02 12:50:00,60.93,61.01,60.93,61.01,4010.0,47.0004,47.0621,47.0004,47.0621,4010.0
2016-09-02 12:55:00,61.01,61.01,60.95,60.96,3696.0,47.0621,47.0621,47.0158,47.0235,3696.0
2016-09-02 13:00:00,60.96,61.01,60.95,60.99,6357.0,47.0235,47.0621,47.0158,47.0467,6357.0
2016-09-02 13:05:00,61.0,61.02,60.97,60.97,2900.0,47.0544,47.0698,47.0312,47.0312,2900.0
2016-09-02 13:10:00,60.97,60.99,60.94,60.95,7633.0,47.0312,47.0467,47.0081,47.0158,7633.0
2016-09-02 13:15:00,60.96,60.99,60.95,60.96,4858.0,47.0235,47.0467,47.0158,47.0235,4858.0
2016-09-02 13:20:00,60.96,60.98,60.91,60.96,7292.0,47.0235,47.0389,46.9849,47.0235,7292.0
2016-09-02 13:25:00,60.95,60.95,60.9,60.91,2961.0,47.0158,47.0158,46.9772,46.9849,2961.0
2016-09-02 13:30:00,60.92,60.93,60.87,60.88,10965.0,46.9927,47.0004,46.9541,46.9618,10965.0
2016-09-02 13:35:00,60.89,60.9,60.85,60.89,19812.0,46.9695,46.9772,46.9387,46.9695,19812.0
2016-09-02 13:40:00,60.89,60.89,60.87,60.87,5320.0,46.9695,46.9695,46.9541,46.9541,5320.0
2016-09-02 13:45:00,60.86,60.91,60.85,60.9,3271.0,46.9464,46.9849,46.9387,46.9772,3271.0
2016-09-02 13:50:00,60.9,60.91,60.87,60.91,4142.0,46.9772,46.9849,46.9541,46.9849,4142.0
2016-09-02 13:55:00,60.91,60.92,60.89,60.9,7205.0,46.9849,46.9927,46.9695,46.9772,7205.0
2016-09-02 14:00:00,60.9,60.92,60.89,60.91,4039.0,46.9772,46.9927,46.9695,46.9849,4039.0
2016-09-02 14:05:00,60.92,61.0,60.92,60.99,7558.0,46.9927,47.0544,46.9927,47.0467,7558.0
2016-09-02 14:10:00,60.98,61.01,60.97,60.98,4427.0,47.0389,47.0621,47.0312,47.0389,4427.0
2016-09-02 14:15:00,60.98,61.02,60.98,61.01,7095.0,47.0389,47.0698,47.0389,47.0621,7095.0
2016-09-02 14:20:00,61.01,61.01,60.97,61.0,9355.0,47.0621,47.0621,47.0312,47.0544,9355.0
2016-09-02 14:25:00,61.0,61.05,61.0,61.02,5130.0,47.0544,47.0929,47.0544,47.0698,5130.0
2016-09-02 14:30:00,61.02,61.04,61.01,61.01,4349.0,47.0698,47.0852,47.0621,47.0621,4349.0
2016-09-02 14:35:00,61.0,61.03,60.98,61.03,10631.0,47.0544,47.0775,47.0389,47.0775,10631.0
2016-09-02 14:40:00,61.03,61.05,61.03,61.04,4892.0,47.0775,47.0929,47.0775,47.0852,4892.0
2016-09-02 14:45:00,61.03,61.05,61.02,61.05,3917.0,47.0775,47.0929,47.0698,47.0929,3917.0
2016-09-02 14:50:00,61.04,61.07,61.04,61.07,8813.0,47.0852,47.1084,47.0852,47.1084,8813.0
2016-09-02 14:55:00,61.06,61.07,61.04,61.07,6103.0,47.1007,47.1084,47.0852,47.1084,6103.0
2016-09-02 15:00:00,61.07,61.09,61.04,61.06,6412.0,47.1084,47.1238,47.0852,47.1007,6412.0
2016-09-02 15:05:00,61.06,61.09,61.02,61.03,7684.0,47.1007,47.1238,47.0698,47.0775,7684.0
2016-09-02 15:10:00,61.03,61.09,61.02,61.09,7207.0,47.0775,47.1238,47.0698,47.1238,7207.0
2016-09-02 15:15:00,61.08,61.09,61.04,61.08,10155.0,47.1161,47.1238,47.0852,47.1161,10155.0
2016-09-02 15:20:00,61.08,61.09,61.06,61.08,7841.0,47.1161,47.1238,47.1007,47.1161,7841.0
2016-09-02 15:25:00,61.07,61.1,61.07,61.09,7268.0,47.1084,47.1315,47.1084,47.1238,7268.0
2016-09-02 15:30:00,61.09,61.11,61.08,61.1,9149.0,47.1238,47.1392,47.1161,47.1315,9149.0
2016-09-02 15:35:00,61.1,61.13,61.09,61.1,11380.0,47.1315,47.1547,47.1238,47.1315,11380.0
2016-09-02 15:40:00,61.1,61.13,61.09,61.11,17438.0,47.1315,47.1547,47.1238,47.1392,17438.0
2016-09-02 15:45:00,61.1,61.11,61.08,61.1,17145.0,47.1315,47.1392,47.1161,47.1315,17145.0
2016-09-02 15:50:00,61.1,61.14,61.1,61.13,27338.0,47.1315,47.1624,47.1315,47.1547,27338.0
2016-09-02 15:55:00,61.13,61.13,61.1,61.12,55304.0,47.1547,47.1547,47.1315,47.1469,55304.0
2016-09-06 09:30:00,61.23,61.25,61.04,61.1,22928.0,47.2318,47.2472,47.0852,47.1315,22928.0
2016-09-06 09:35:00,61.05,61.05,60.97,60.99,4600.0,47.0929,47.0929,47.0312,47.0467,4600.0
2016-09-06 09:40:00,61.0,61.02,60.89,60.92,6875.0,47.0544,47.0698,46.9695,46.9927,6875.0
2016-09-06 09:45:00,60.94,60.97,60.85,60.85,11873.0,47.0081,47.0312,46.9387,46.9387,11873.0
2016-09-06 09:50:00,60.85,60.86,60.79,60.81,7843.0,46.9387,46.9464,46.8924,46.9078,7843.0
2016-09-06 09:55:00,60.81,60.84,60.77,60.79,8857.0,46.9078,46.9309,46.877,46.8924,8857.0
2016-09-06 10:00:00,60.78,60.83,60.76,60.83,16771.0,46.8847,46.9232,46.8692,46.9232,16771.0
2016-09-06 10:05:00,60.83,60.88,60.76,60.87,29613.0,46.9232,46.9618,46.8692,46.9541,29613.0
2016-09-06 10:10:00,60.88,60.91,60.86,60.87,16858.0,46.9618,46.9849,46.9464,46.9541,16858.0
2016-09-06 10:15:00,60.87,60.93,60.85,60.86,24762.0,46.9541,47.0004,46.9387,46.9464,24762.0
2016-09-06 10:20:00,60.86,60.89,60.83,60.86,16868.0,46.9464,46.9695,46.9232,46.9464,16868.0
2016-09-06 10:25:00,60.86,60.88,60.77,60.85,44333.0,46.9464,46.9618,46.877,46.9387,44333.0
2016-09-06 10:30:00,60.84,60.9,60.82,60.86,18583.0,46.9309,46.9772,46.9155,46.9464,18583.0
2016-09-06 10:35:00,60.86,60.9,60.78,60.79,20320.0,46.9464,46.9772,46.8847,46.8924,20320.0
2016-09-06 10:40:00,60.78,60.78,60.76,60.77,3800.0,46.8847,46.8847,46.8692,46.877,3800.0
2016-09-06 10:45:00,60.78,60.79,60.75,60.76,8677.0,46.8847,46.8924,46.8615,46.8692,8677.0
2016-09-06 10:50:00,60.76,60.78,60.75,60.76,4687.0,46.8692,46.8847,46.8615,46.8692,4687.0
2016-09-06 10:55:00,60.76,60.79,60.75,60.79,5100.0,46.8692,46.8924,46.8615,46.8924,5100.0
2016-09-06 11:00:00,60.79,60.81,60.77,60.78,7800.0,46.8924,46.9078,46.877,46.8847,7800.0
2016-09-06 11:05:00,60.79,60.8,60.76,60.76,13955.0,46.8924,46.9001,46.8692,46.8692,13955.0
2016-09-06 11:10:00,60.77,60.82,60.77,60.82,3699.0,46.877,46.9155,46.877,46.9155,3699.0
2016-09-06 11:15:00,60.85,60.89,60.82,60.83,5548.0,46.9387,46.9695,46.9155,46.9232,5548.0
2016-09-06 11:20:00,60.83,60.9,60.83,60.9,5144.0,46.9232,46.9772,46.9232,46.9772,5144.0
2016-09-06 11:25:00,60.9,60.92,60.88,60.91,5470.0,46.9772,46.9927,46.9618,46.9849,5470.0
2016-09-06 11:30:00,60.91,60.93,60.88,60.91,9277.0,46.9849,47.0004,46.9618,46.9849,9277.0
2016-09-06 11:35:00,60.91,60.92,60.9,60.91,6355.0,46.9849,46.9927,46.9772,46.9849,6355.0
2016-09-06 11:40:00,60.92,60.92,60.89,60.9,6880.0,46.9927,46.9927,46.9695,46.9772,6880.0
2016-09-06 11:45:00,60.91,60.99,60.91,60.97,4839.0,46.9849,47.0467,46.9849,47.0312,4839.0
2016-09-06 11:50:00,60.97,61.02,60.97,60.99,17415.0,47.0312,47.0698,47.0312,47.0467,17415.0
2016-09-06 11:55:00,61.0,61.02,60.97,60.97,3540.0,47.0544,47.0698,47.0312,47.0312,3540.0
2016-09-06 12:00:00,60.98,60.99,60.96,60.99,4800.0,47.0389,47.0467,47.0235,47.0467,4800.0
2016-09-06 12:05:00,60.99,61.03,60.98,61.02,8354.0,47.0467,47.0775,47.0389,47.0698,8354.0
2016-09-06 12:10:00,61.02,61.05,61.01,61.04,4271.0,47.0698,47.0929,47.0621,47.0852,4271.0
2016-09-06 12:15:00,61.05,61.06,61.0,61.03,5931.0,47.0929,47.1007,47.0544,47.0775,5931.0
2016-09-06 12:20:00,61.03,61.05,61.03,61.04,5215.0,47.0775,47.0929,47.0775,47.0852,5215.0
2016-09-06 12:25:00,61.05,61.06,61.03,61.05,4782.0,47.0929,47.1007,47.0775,47.0929,4782.0
2016-09-06 12:30:00,61.05,61.07,61.03,61.07,7708.0,47.0929,47.1084,47.0775,47.1084,7708.0
2016-09-06 12:35:00,61.07,61.1,61.06,61.1,6110.0,47.1084,47.1315,47.1007,47.1315,6110.0
2016-09-06 12:40:00,61.1,61.14,61.1,61.14,5986.0,47.1315,47.1624,47.1315,47.1624,5986.0
2016-09-06 12:45:00,61.14,61.16,61.13,61.15,2832.0,47.1624,47.1778,47.1547,47.1701,2832.0
2016-09-06 12:50:00,61.14,61.15,61.13,61.14,3123.0,47.1624,47.1701,47.1547,47.1624,3123.0
2016-09-06 12:55:00,61.14,61.14,61.08,61.08,3497.0,47.1624,47.1624,47.1161,47.1161,3497.0
2016-09-06 13:00:00,61.08,61.08,61.03,61.04,6660.0,47.1161,47.1161,47.0775,47.0852,6660.0
2016-09-06 13:05:00,61.03,61.04,61.01,61.02,3509.0,47.0775,47.0852,47.0621,47.0698,3509.0
2016-09-06 13:10:00,61.03,61.05,61.02,61.05,3817.0,47.0775,47.0929,47.0698,47.0929,3817.0
2016-09-06 13:15:00,61.05,61.05,61.02,61.02,26818.0,47.0929,47.0929,47.0698,47.0698,26818.0
2016-09-06 13:20:00,61.03,61.04,61.01,61.01,3904.0,47.0775,47.0852,47.0621,47.0621,3904.0
2016-09-06 13:25:00,61.02,61.03,60.99,60.99,5341.0,47.0698,47.0775,47.0467,47.0467,5341.0
2016-09-06 13:30:00,61.0,61.0,60.98,60.99,8012.0,47.0544,47.0544,47.0389,47.0467,8012.0
2016-09-06 13:35:00,61.0,61.01,60.99,61.01,5536.0,47.0544,47.0621,47.0467,47.0621,5536.0
2016-09-06 13:40:00,61.01,61.03,61.01,61.02,4675.0,47.0621,47.0775,47.0621,47.0698,4675.0
2016-09-06 13:45:00,61.03,61.03,61.01,61.02,5588.0,47.0775,47.0775,47.0621,47.0698,5588.0
2016-09-06 13:50:00,61.02,61.02,60.99,60.99,4666.0,47.0698,47.0698,47.0467,47.0467,4666.0
2016-09-06 13:55:00,61.0,61.0,60.98,60.99,2847.0,47.0544,47.0544,47.0389,47.0467,2847.0
2016-09-06 14:00:00,60.99,61.0,60.97,60.97,3464.0,47.0467,47.0544,47.0312,47.0312,3464.0
2016-09-06 14:05:00,60.97,60.99,60.96,60.97,8381.0,47.0312,47.0467,47.0235,47.0312,8381.0
2016-09-06 14:10:00,60.97,60.98,60.95,60.98,4611.0,47.0312,47.0389,47.0158,47.0389,4611.0
2016-09-06 14:15:00,60.97,60.98,60.96,60.98,2390.0,47.0312,47.0389,47.0235,47.0389,2390.0
2016-09-06 14:20:00,60.99,61.01,60.99,60.99,6001.0,47.0467,47.0621,47.0467,47.0467,6001.0
2016-09-06 14:25:00,60.99,60.99,60.98,60.98,4670.0,47.0467,47.0467,47.0389,47.0389,4670.0
2016-09-06 14:30:00,60.98,61.01,60.98,61.0,6668.0,47.0389,47.0621,47.0389,47.0544,6668.0
2016-09-06 14:35:00,60.99,61.02,60.99,61.01,8340.0,47.0467,47.0698,47.0467,47.0621,8340.0
2016-09-06 14:40:00,61.0,61.02,60.99,60.99,6666.0,47.0544,47.0698,47.0467,47.0467,6666.0
2016-09-06 14:45:00,61.0,61.01,60.99,60.99,3142.0,47.0544,47.0621,47.0467,47.0467,3142.0
2016-09-06 14:50:00,61.0,61.05,61.0,61.05,4832.0,47.0544,47.0929,47.0544,47.0929,4832.0
2016-09-06 14:55:00,61.05,61.06,61.04,61.06,5279.0,47.0929,47.1007,47.0852,47.1007,5279.0
2016-09-06 15:00:00,61.06,61.06,61.04,61.05,5576.0,47.1007,47.1007,47.0852,47.0929,5576.0
2016-09-06 15:05:00,61.06,61.07,61.04,61.05,4907.0,47.1007,47.1084,47.0852,47.0929,4907.0
2016-09-06 15:10:00,61.06,61.06,61.02,61.02,4737.0,47.1007,47.1007,47.0698,47.0698,4737.0
2016-09-06 15:15:00,61.03,61.08,61.02,61.07,4759.0,47.0775,47.1161,47.0698,47.1084,4759.0
2016-09-06 15:20:00,61.07,61.11,61.06,61.09,10500.0,47.1084,47.1392,47.1007,47.1238,10500.0
2016-09-06 15:25:00,61.09,61.11,61.09,61.1,4442.0,47.1238,47.1392,47.1238,47.1315,4442.0
2016-09-06 15:30:00,61.09,61.11,61.08,61.1,8999.0,47.1238,47.1392,47.1161,47.1315,8999.0
2016-09-06 15:35:00,61.11,61.12,61.09,61.11,5211.0,47.1392,47.1469,47.1238,47.1392,5211.0
2016-09-06 15:40:00,61.11,61.12,61.09,61.11,14090.0,47.1392,47.1469,47.1238,47.1392,14090.0
2016-09-06 15:45:00,61.12,61.13,61.1,61.1,11147.0,47.1469,47.1547,47.1315,47.1315,11147.0
2016-09-06 15:50:00,61.11,61.23,61.1,61.2,57332.0,47.1392,47.2318,47.1315,47.2086,57332.0
2016-09-06 15:55:00,61.2,61.24,61.17,61.24,115372.0,47.2086,47.2395,47.1855,47.2395,115372.0
2016-09-07 09:30:00,61.08,61.21,60.78,61.17,23682.0,47.1161,47.2164,46.8847,47.1855,23682.0
2016-09-07 09:35:00,61.15,61.2,61.1,61.15,8498.0,47.1701,47.2086,47.1315,47.1701,8498.0
2016-09-07 09:40:00,61.15,61.24,61.15,61.22,8722.0,47.1701,47.2395,47.1701,47.2241,8722.0
2016-09-07 09:45:00,61.2,61.33,61.2,61.22,30501.0,47.2086,47.3089,47.2086,47.2241,30501.0
2016-09-07 09:50:00,61.22,61.29,61.22,61.28,13830.0,47.2241,47.2781,47.2241,47.2704,13830.0
2016-09-07 09:55:00,61.28,61.33,61.27,61.3,12111.0,47.2704,47.3089,47.2626,47.2858,12111.0
2016-09-07 10:00:00,61.3,61.33,61.26,61.29,11428.0,47.2858,47.3089,47.2549,47.2781,11428.0
2016-09-07 10:05:00,61.27,61.33,61.24,61.29,16477.0,47.2626,47.3089,47.2395,47.2781,16477.0
2016-09-07 10:10:00,61.29,61.34,61.28,61.34,13430.0,47.2781,47.3166,47.2704,47.3166,13430.0
2016-09-07 10:15:00,61.33,61.35,61.31,61.33,6542.0,47.3089,47.3244,47.2935,47.3089,6542.0
2016-09-07 10:20:00,61.33,61.34,61.29,61.3,10144.0,47.3089,47.3166,47.2781,47.2858,10144.0
2016-09-07 10:25:00,61.29,61.29,61.27,61.27,8551.0,47.2781,47.2781,47.2626,47.2626,8551.0
2016-09-07 10:30:00,61.27,61.28,61.24,61.24,3788.0,47.2626,47.2704,47.2395,47.2395,3788.0
2016-09-07 10:35:00,61.24,61.27,61.23,61.24,6481.0,47.2395,47.2626,47.2318,47.2395,6481.0
2016-09-07 10:40:00,61.23,61.27,61.22,61.24,11370.0,47.2318,47.2626,47.2241,47.2395,11370.0
2016-09-07 10:45:00,61.24,61.25,61.21,61.21,8666.0,47.2395,47.2472,47.2164,47.2164,8666.0
2016-09-07 10:50:00,61.21,61.24,61.21,61.23,4553.0,47.2164,47.2395,47.2164,47.2318,4553.0
2016-09-07 10:55:00,61.23,61.31,61.23,61.3,15658.0,47.2318,47.2935,47.2318,47.2858,15658.0
2016-09-07 11:00:00,61.31,61.34,61.3,61.33,10357.0,47.2935,47.3166,47.2858,47.3089,10357.0
2016-09-07 11:05:00,61.33,61.34,61.3,61.3,6135.0,47.3089,47.3166,47.2858,47.2858,6135.0
2016-09-07 11:10:00,61.3,61.31,61.26,61.27,10017.0,47.2858,47.2935,47.2549,47.2626,10017.0
2016-09-07 11:15:00,61.26,61.26,61.18,61.2,18584.0,47.2549,47.2549,47.1932,47.2086,18584.0
2016-09-07 11:20:00,61.19,61.22,61.19,61.19,13185.0,47.2009,47.2241,47.2009,47.2009,13185.0
2016-09-07 11:25:00,61.19,61.24,61.17,61.23,9213.0,47.2009,47.2395,47.1855,47.2318,9213.0
2016-09-07 11:30:00,61.23,61.31,61.23,61.3,34611.0,47.2318,47.2935,47.2318,47.2858,34611.0
2016-09-07 11:35:00,61.3,61.33,61.27,61.3,20222.0,47.2858,47.3089,47.2626,47.2858,20222.0
2016-09-07 11:40:00,61.29,61.31,61.29,61.3,4796.0,47.2781,47.2935,47.2781,47.2858,4796.0
2016-09-07 11:45:00,61.29,61.29,61.25,61.28,11198.0,47.2781,47.2781,47.2472,47.2704,11198.0
2016-09-07 11:50:00,61.28,61.3,61.26,61.27,9518.0,47.2704,47.2858,47.2549,47.2626,9518.0
2016-09-07 11:55:00,61.26,61.29,61.26,61.28,4697.0,47.2549,47.2781,47.2549,47.2704,4697.0
2016-09-07 12:00:00,61.28,61.29,61.27,61.29,14172.0,47.2704,47.2781,47.2626,47.2781,14172.0
2016-09-07 12:05:00,61.29,61.33,61.28,61.3,7154.0,47.2781,47.3089,47.2704,47.2858,7154.0
2016-09-07 12:10:00,61.31,61.33,61.29,61.29,4700.0,47.2935,47.3089,47.2781,47.2781,4700.0
2016-09-07 12:15:00,61.29,61.3,61.27,61.27,5810.0,47.2781,47.2858,47.2626,47.2626,5810.0
2016-09-07 12:20:00,61.26,61.31,61.24,61.28,9031.0,47.2549,47.2935,47.2395,47.2704,9031.0
2016-09-07 12:25:00,61.28,61.3,61.24,61.29,13736.0,47.2704,47.2858,47.2395,47.2781,13736.0
2016-09-07 12:30:00,61.3,61.3,61.27,61.27,2178.0,47.2858,47.2858,47.2626,47.2626,2178.0
2016-09-07 12:35:00,61.27,61.32,61.27,61.3,7000.0,47.2626,47.3012,47.2626,47.2858,7000.0
2016-09-07 12:40:00,61.3,61.32,61.3,61.3,3901.0,47.2858,47.3012,47.2858,47.2858,3901.0
2016-09-07 12:45:00,61.31,61.32,61.3,61.3,4888.0,47.2935,47.3012,47.2858,47.2858,4888.0
2016-09-07 12:50:00,61.3,61.32,61.27,61.27,6761.0,47.2858,47.3012,47.2626,47.2626,6761.0
2016-09-07 12:55:00,61.27,61.27,61.25,61.27,4646.0,47.2626,47.2626,47.2472,47.2626,4646.0
2016-09-07 13:00:00,61.27,61.29,61.24,61.28,8505.0,47.2626,47.2781,47.2395,47.2704,8505.0
2016-09-07 13:05:00,61.28,61.3,61.28,61.3,10691.0,47.2704,47.2858,47.2704,47.2858,10691.0
2016-09-07 13:10:00,61.3,61.33,61.29,61.33,12028.0,47.2858,47.3089,47.2781,47.3089,12028.0
2016-09-07 13:15:00,61.34,61.36,61.32,61.36,6097.0,47.3166,47.3321,47.3012,47.3321,6097.0
2016-09-07 13:20:00,61.37,61.37,61.33,61.35,5119.0,47.3398,47.3398,47.3089,47.3244,5119.0
2016-09-07 13:25:00,61.35,61.37,61.34,61.36,8525.0,47.3244,47.3398,47.3166,47.3321,8525.0
2016-09-07 13:30:00,61.36,61.38,61.36,61.36,2150.0,47.3321,47.3475,47.3321,47.3321,2150.0
2016-09-07 13:35:00,61.36,61.42,61.36,61.42,15559.0,47.3321,47.3784,47.3321,47.3784,15559.0
2016-09-07 13:40:00,61.41,61.44,61.41,61.44,4559.0,47.3706,47.3938,47.3706,47.3938,4559.0
2016-09-07 13:45:00,61.43,61.47,61.42,61.43,21788.0,47.3861,47.4169,47.3784,47.3861,21788.0
2016-09-07 13:50:00,61.44,61.44,61.42,61.42,4930.0,47.3938,47.3938,47.3784,47.3784,4930.0
2016-09-07 13:55:00,61.42,61.44,61.41,61.43,8957.0,47.3784,47.3938,47.3706,47.3861,8957.0
2016-09-07 14:00:00,61.43,61.46,61.43,61.46,6868.0,47.3861,47.4092,47.3861,47.4092,6868.0
2016-09-07 14:05:00,61.46,61.47,61.45,61.46,7770.0,47.4092,47.4169,47.4015,47.4092,7770.0
2016-09-07 14:10:00,61.45,61.51,61.45,61.5,11212.0,47.4015,47.4478,47.4015,47.4401,11212.0
2016-09-07 14:15:00,61.51,61.53,61.49,61.53,10715.0,47.4478,47.4632,47.4323,47.4632,10715.0
2016-09-07 14:20:00,61.52,61.59,61.52,61.59,23098.0,47.4555,47.5095,47.4555,47.5095,23098.0
2016-09-07 14:25:00,61.58,61.61,61.58,61.61,14769.0,47.5018,47.5249,47.5018,47.5249,14769.0
2016-09-07 14:30:00,61.6,61.62,61.56,61.57,22976.0,47.5172,47.5326,47.4863,47.4941,22976.0
2016-09-07 14:35:00,61.56,61.56,61.52,61.52,14897.0,47.4863,47.4863,47.4555,47.4555,14897.0
2016-09-07 14:40:00,61.52,61.55,61.52,61.54,10357.0,47.4555,47.4786,47.4555,47.4709,10357.0
2016-09-07 14:45:00,61.54,61.56,61.53,61.56,6229.0,47.4709,47.4863,47.4632,47.4863,6229.0
2016-09-07 14:50:00,61.55,61.59,61.55,61.57,11508.0,47.4786,47.5095,47.4786,47.4941,11508.0
2016-09-07 14:55:00,61.56,61.58,61.56,61.57,10385.0,47.4863,47.5018,47.4863,47.4941,10385.0
2016-09-07 15:00:00,61.56,61.57,61.54,61.57,10628.0,47.4863,47.4941,47.4709,47.4941,10628.0
2016-09-07 15:05:00,61.56,61.57,61.51,61.52,16821.0,47.4863,47.4941,47.4478,47.4555,16821.0
2016-09-07 15:10:00,61.52,61.54,61.5,61.54,11687.0,47.4555,47.4709,47.4401,47.4709,11687.0
2016-09-07 15:15:00,61.53,61.54,61.5,61.5,10644.0,47.4632,47.4709,47.4401,47.4401,10644.0
2016-09-07 15:20:00,61.5,61.53,61.5,61.52,13710.0,47.4401,47.4632,47.4401,47.4555,13710.0
2016-09-07 15:25:00,61.53,61.53,61.49,61.51,39945.0,47.4632,47.4632,47.4323,47.4478,39945.0
2016-09-07 15:30:00,61.51,61.51,61.49,61.51,18002.0,47.4478,47.4478,47.4323,47.4478,18002.0
2016-09-07 15:35:00,61.5,61.54,61.49,61.53,30465.0,47.4401,47.4709,47.4323,47.4632,30465.0
2016-09-07 15:40:00,61.53,61.55,61.53,61.53,22067.0,47.4632,47.4786,47.4632,47.4632,22067.0
2016-09-07 15:45:00,61.53,61.54,61.49,61.51,26523.0,47.4632,47.4709,47.4323,47.4478,26523.0
2016-09-07 15:50:00,61.5,61.51,61.49,61.51,30478.0,47.4401,47.4478,47.4323,47.4478,30478.0
2016-09-07 15:55:00,61.5,61.55,61.5,61.54,61262.0,47.4401,47.4786,47.4401,47.4709,61262.0
2016-09-08 09:30:00,61.25,61.47,60.83,61.23,33997.0,47.2472,47.4169,46.9232,47.2318,33997.0
2016-09-08 09:35:00,61.25,61.33,61.19,61.22,12598.0,47.2472,47.3089,47.2009,47.2241,12598.0
2016-09-08 09:40:00,61.21,61.24,61.18,61.2,15614.0,47.2164,47.2395,47.1932,47.2086,15614.0
2016-09-08 09:45:00,61.22,61.32,61.22,61.3,21257.0,47.2241,47.3012,47.2241,47.2858,21257.0
2016-09-08 09:50:00,61.29,61.41,61.27,61.4,34330.0,47.2781,47.3706,47.2626,47.3629,34330.0
2016-09-08 09:55:00,61.39,61.44,61.38,61.39,20580.0,47.3552,47.3938,47.3475,47.3552,20580.0
2016-09-08 10:00:00,61.38,61.46,61.37,61.43,18426.0,47.3475,47.4092,47.3398,47.3861,18426.0
2016-09-08 10:05:00,61.42,61.45,61.36,61.42,12986.0,47.3784,47.4015,47.3321,47.3784,12986.0
2016-09-08 10:10:00,61.41,61.44,61.35,61.41,10653.0,47.3706,47.3938,47.3244,47.3706,10653.0
2016-09-08 10:15:00,61.41,61.42,61.38,61.38,13625.0,47.3706,47.3784,47.3475,47.3475,13625.0
2016-09-08 10:20:00,61.39,61.41,61.35,61.36,16493.0,47.3552,47.3706,47.3244,47.3321,16493.0
2016-09-08 10:25:00,61.36,61.38,61.31,61.31,7012.0,47.3321,47.3475,47.2935,47.2935,7012.0
2016-09-08 10:30:00,61.31,61.31,61.2,61.25,12600.0,47.2935,47.2935,47.2086,47.2472,12600.0
2016-09-08 10:35:00,61.26,61.39,61.26,61.29,9453.0,47.2549,47.3552,47.2549,47.2781,9453.0
2016-09-08 10:40:00,61.28,61.3,61.22,61.22,22800.0,47.2704,47.2858,47.2241,47.2241,22800.0
2016-09-08 10:45:00,61.21,61.22,61.16,61.18,13307.0,47.2164,47.2241,47.1778,47.1932,13307.0
2016-09-08 10:50:00,61.17,61.17,61.07,61.1,16929.0,47.1855,47.1855,47.1084,47.1315,16929.0
2016-09-08 10:55:00,61.1,61.16,61.09,61.16,12847.0,47.1315,47.1778,47.1238,47.1778,12847.0
2016-09-08 11:00:00,61.17,61.2,61.04,61.05,26626.0,47.1855,47.2086,47.0852,47.0929,26626.0
2016-09-08 11:05:00,61.06,61.17,61.06,61.15,16551.0,47.1007,47.1855,47.1007,47.1701,16551.0
2016-09-08 11:10:00,61.16,61.21,61.15,61.17,9465.0,47.1778,47.2164,47.1701,47.1855,9465.0
2016-09-08 11:15:00,61.16,61.18,61.11,61.11,15804.0,47.1778,47.1932,47.1392,47.1392,15804.0
2016-09-08 11:20:00,61.11,61.11,61.07,61.1,11232.0,47.1392,47.1392,47.1084,47.1315,11232.0
2016-09-08 11:25:00,61.11,61.15,61.11,61.13,9359.0,47.1392,47.1701,47.1392,47.1547,9359.0
2016-09-08 11:30:00,61.13,61.14,61.06,61.07,10413.0,47.1547,47.1624,47.1007,47.1084,10413.0
2016-09-08 11:35:00,61.07,61.09,61.04,61.09,14437.0,47.1084,47.1238,47.0852,47.1238,14437.0
2016-09-08 11:40:00,61.09,61.1,61.08,61.1,8049.0,47.1238,47.1315,47.1161,47.1315,8049.0
2016-09-08 11:45:00,61.1,61.19,61.09,61.18,26034.0,47.1315,47.2009,47.1238,47.1932,26034.0
2016-09-08 11:50:00,61.18,61.25,61.18,61.22,11731.0,47.1932,47.2472,47.1932,47.2241,11731.0
2016-09-08 11:55:00,61.22,61.22,61.16,61.19,14399.0,47.2241,47.2241,47.1778,47.2009,14399.0
2016-09-08 12:00:00,61.18,61.2,61.15,61.17,11030.0,47.1932,47.2086,47.1701,47.1855,11030.0
2016-09-08 12:05:00,61.16,61.18,61.13,61.17,22724.0,47.1778,47.1932,47.1547,47.1855,22724.0
2016-09-08 12:10:00,61.16,61.17,61.14,61.17,27200.0,47.1778,47.1855,47.1624,47.1855,27200.0
2016-09-08 12:15:00,61.16,61.21,61.15,61.2,12816.0,47.1778,47.2164,47.1701,47.2086,12816.0
2016-09-08 12:20:00,61.2,61.2,61.15,61.18,6716.0,47.2086,47.2086,47.1701,47.1932,6716.0
2016-09-08 12:25:00,61.18,61.2,61.12,61.17,13323.0,47.1932,47.2086,47.1469,47.1855,13323.0
2016-09-08 12:30:00,61.16,61.16,61.09,61.15,9545.0,47.1778,47.1778,47.1238,47.1701,9545.0
2016-09-08 12:35:00,61.14,61.18,61.13,61.14,31227.0,47.1624,47.1932,47.1547,47.1624,31227.0
2016-09-08 12:40:00,61.13,61.19,61.13,61.18,15632.0,47.1547,47.2009,47.1547,47.1932,15632.0
2016-09-08 12:45:00,61.18,61.18,61.15,61.16,6124.0,47.1932,47.1932,47.1701,47.1778,6124.0
2016-09-08 12:50:00,61.16,61.2,61.13,61.2,12841.0,47.1778,47.2086,47.1547,47.2086,12841.0
2016-09-08 12:55:00,61.2,61.21,61.16,61.16,4841.0,47.2086,47.2164,47.1778,47.1778,4841.0
2016-09-08 13:00:00,61.16,61.19,61.15,61.16,12462.0,47.1778,47.2009,47.1701,47.1778,12462.0
2016-09-08 13:05:00,61.16,61.16,61.11,61.13,5843.0,47.1778,47.1778,47.1392,47.1547,5843.0
2016-09-08 13:10:00,61.12,61.12,61.09,61.1,7569.0,47.1469,47.1469,47.1238,47.1315,7569.0
2016-09-08 13:15:00,61.09,61.1,61.07,61.1,6109.0,47.1238,47.1315,47.1084,47.1315,6109.0
2016-09-08 13:20:00,61.09,61.1,61.06,61.08,7990.0,47.1238,47.1315,47.1007,47.1161,7990.0
2016-09-08 13:25:00,61.08,61.09,61.06,61.07,6257.0,47.1161,47.1238,47.1007,47.1084,6257.0
2016-09-08 13:30:00,61.07,61.08,61.04,61.06,11243.0,47.1084,47.1161,47.0852,47.1007,11243.0
2016-09-08 13:35:00,61.06,61.09,61.05,61.08,5625.0,47.1007,47.1238,47.0929,47.1161,5625.0
2016-09-08 13:40:00,61.08,61.11,61.08,61.08,8770.0,47.1161,47.1392,47.1161,47.1161,8770.0
2016-09-08 13:45:00,61.08,61.09,61.04,61.05,7584.0,47.1161,47.1238,47.0852,47.0929,7584.0
2016-09-08 13:50:00,61.05,61.09,61.03,61.09,8912.0,47.0929,47.1238,47.0775,47.1238,8912.0
2016-09-08 13:55:00,61.08,61.1,61.06,61.09,6453.0,47.1161,47.1315,47.1007,47.1238,6453.0
2016-09-08 14:00:00,61.09,61.11,61.07,61.09,9337.0,47.1238,47.1392,47.1084,47.1238,9337.0
2016-09-08 14:05:00,61.09,61.12,61.09,61.1,7002.0,47.1238,47.1469,47.1238,47.1315,7002.0
2016-09-08 14:10:00,61.1,61.11,61.09,61.09,7265.0,47.1315,47.1392,47.1238,47.1238,7265.0
2016-09-08 14:15:00,61.1,61.13,61.07,61.13,7894.0,47.1315,47.1547,47.1084,47.1547,7894.0
2016-09-08 14:20:00,61.12,61.19,61.12,61.17,10429.0,47.1469,47.2009,47.1469,47.1855,10429.0
2016-09-08 14:25:00,61.17,61.17,61.11,61.14,6275.0,47.1855,47.1855,47.1392,47.1624,6275.0
2016-09-08 14:30:00,61.13,61.15,61.11,61.14,11766.0,47.1547,47.1701,47.1392,47.1624,11766.0
2016-09-08 14:35:00,61.14,61.15,61.11,61.11,8647.0,47.1624,47.1701,47.1392,47.1392,8647.0
2016-09-08 14:40:00,61.11,61.14,61.1,61.11,19805.0,47.1392,47.1624,47.1315,47.1392,19805.0
2016-09-08 14:45:00,61.12,61.15,61.11,61.14,8622.0,47.1469,47.1701,47.1392,47.1624,8622.0
2016-09-08 14:50:00,61.14,61.15,61.1,61.13,10940.0,47.1624,47.1701,47.1315,47.1547,10940.0
2016-09-08 14:55:00,61.13,61.15,61.12,61.14,10606.0,47.1547,47.1701,47.1469,47.1624,10606.0
2016-09-08 15:00:00,61.14,61.15,61.1,61.11,5196.0,47.1624,47.1701,47.1315,47.1392,5196.0
2016-09-08 15:05:00,61.11,61.13,61.08,61.12,7419.0,47.1392,47.1547,47.1161,47.1469,7419.0
2016-09-08 15:10:00,61.11,61.13,61.1,61.1,6189.0,47.1392,47.1547,47.1315,47.1315,6189.0
2016-09-08 15:15:00,61.11,61.12,61.09,61.12,10359.0,47.1392,47.1469,47.1238,47.1469,10359.0
2016-09-08 15:20:00,61.12,61.13,61.09,61.11,13057.0,47.1469,47.1547,47.1238,47.1392,13057.0
2016-09-08 15:25:00,61.11,61.12,61.09,61.1,11011.0,47.1392,47.1469,47.1238,47.1315,11011.0
2016-09-08 15:30:00,61.1,61.12,61.09,61.12,14277.0,47.1315,47.1469,47.1238,47.1469,14277.0
2016-09-08 15:35:00,61.11,61.12,61.09,61.1,11024.0,47.1392,47.1469,47.1238,47.1315,11024.0
2016-09-08 15:40:00,61.1,61.12,61.1,61.11,8368.0,47.1315,47.1469,47.1315,47.1392,8368.0
2016-09-08 15:45:00,61.12,61.13,61.09,61.13,19580.0,47.1469,47.1547,47.1238,47.1547,19580.0
2016-09-08 15:50:00,61.12,61.12,61.08,61.09,19678.0,47.1469,47.1469,47.1161,47.1238,19678.0
2016-09-08 15:55:00,61.09,61.13,61.08,61.08,59033.0,47.1238,47.1547,47.1161,47.1161,59033.0
2016-09-09 09:30:00,60.52,60.64,60.3,60.41,39691.0,46.6841,46.7767,46.5144,46.5993,39691.0
2016-09-09 09:35:00,60.44,60.59,60.43,60.47,8901.0,46.6224,46.7381,46.6147,46.6455,8901.0
2016-09-09 09:40:00,60.46,60.51,60.4,60.47,19806.0,46.6378,46.6764,46.5915,46.6455,19806.0
2016-09-09 09:45:00,60.47,60.65,60.44,60.61,30136.0,46.6455,46.7844,46.6224,46.7535,30136.0
2016-09-09 09:50:00,60.58,60.67,60.57,60.61,24884.0,46.7304,46.7998,46.7227,46.7535,24884.0
2016-09-09 09:55:00,60.6,60.61,60.56,60.56,27063.0,46.7458,46.7535,46.715,46.715,27063.0
2016-09-09 10:00:00,60.56,60.6,60.53,60.54,54988.0,46.715,46.7458,46.6918,46.6995,54988.0
2016-09-09 10:05:00,60.54,60.58,60.51,60.52,31547.0,46.6995,46.7304,46.6764,46.6841,31547.0
2016-09-09 10:10:00,60.49,60.52,60.46,60.51,19342.0,46.661,46.6841,46.6378,46.6764,19342.0
2016-09-09 10:15:00,60.5,60.53,60.4,60.43,12731.0,46.6687,46.6918,46.5915,46.6147,12731.0
2016-09-09 10:20:00,60.42,60.48,60.42,60.43,11289.0,46.607,46.6533,46.607,46.6147,11289.0
2016-09-09 10:25:00,60.43,60.53,60.42,60.44,25143.0,46.6147,46.6918,46.607,46.6224,25143.0
2016-09-09 10:30:00,60.44,60.44,60.31,60.37,39055.0,46.6224,46.6224,46.5221,46.5684,39055.0
2016-09-09 10:35:00,60.37,60.41,60.23,60.25,35527.0,46.5684,46.5993,46.4604,46.4758,35527.0
2016-09-09 10:40:00,60.25,60.3,60.25,60.27,13342.0,46.4758,46.5144,46.4758,46.4913,13342.0
2016-09-09 10:45:00,60.27,60.3,60.24,60.26,31305.0,46.4913,46.5144,46.4681,46.4835,31305.0
2016-09-09 10:50:00,60.25,60.29,60.25,60.27,19178.0,46.4758,46.5067,46.4758,46.4913,19178.0
2016-09-09 10:55:00,60.28,60.28,60.21,60.23,33776.0,46.499,46.499,46.445,46.4604,33776.0
2016-09-09 11:00:00,60.24,60.26,60.22,60.23,21997.0,46.4681,46.4835,46.4527,46.4604,21997.0
2016-09-09 11:05:00,60.23,60.26,60.22,60.23,26066.0,46.4604,46.4835,46.4527,46.4604,26066.0
2016-09-09 11:10:00,60.23,60.26,60.2,60.23,46775.0,46.4604,46.4835,46.4373,46.4604,46775.0
2016-09-09 11:15:00,60.22,60.24,60.2,60.23,18079.0,46.4527,46.4681,46.4373,46.4604,18079.0
2016-09-09 11:20:00,60.22,60.27,60.21,60.26,20715.0,46.4527,46.4913,46.445,46.4835,20715.0
2016-09-09 11:25:00,60.27,60.32,60.26,60.29,26338.0,46.4913,46.5298,46.4835,46.5067,26338.0
2016-09-09 11:30:00,60.29,60.31,60.26,60.3,22128.0,46.5067,46.5221,46.4835,46.5144,22128.0
2016-09-09 11:35:00,60.3,60.32,60.27,60.3,15808.0,46.5144,46.5298,46.4913,46.5144,15808.0
2016-09-09 11:40:00,60.31,60.35,60.27,60.27,11819.0,46.5221,46.553,46.4913,46.4913,11819.0
2016-09-09 11:45:00,60.28,60.28,60.2,60.23,15503.0,46.499,46.499,46.4373,46.4604,15503.0
2016-09-09 11:50:00,60.24,60.24,60.18,60.19,78744.0,46.4681,46.4681,46.4218,46.4296,78744.0
2016-09-09 11:55:00,60.19,60.2,60.1,60.12,32255.0,46.4296,46.4373,46.3601,46.3756,32255.0
2016-09-09 12:00:00,60.11,60.13,60.09,60.09,16343.0,46.3678,46.3833,46.3524,46.3524,16343.0
2016-09-09 12:05:00,60.09,60.09,59.99,60.03,21191.0,46.3524,46.3524,46.2753,46.3061,21191.0
2016-09-09 12:10:00,60.03,60.04,59.99,60.0,14636.0,46.3061,46.3138,46.2753,46.283,14636.0
2016-09-09 12:15:00,60.0,60.02,59.97,60.01,20626.0,46.283,46.2984,46.2598,46.2907,20626.0
2016-09-09 12:20:00,60.01,60.08,60.0,60.03,21958.0,46.2907,46.3447,46.283,46.3061,21958.0
2016-09-09 12:25:00,60.03,60.09,60.01,60.07,18731.0,46.3061,46.3524,46.2907,46.337,18731.0
2016-09-09 12:30:00,60.05,60.06,59.97,59.99,7750.0,46.3216,46.3293,46.2598,46.2753,7750.0
2016-09-09 12:35:00,59.99,60.06,59.99,60.03,10862.0,46.2753,46.3293,46.2753,46.3061,10862.0
2016-09-09 12:40:00,60.03,60.04,60.0,60.04,9360.0,46.3061,46.3138,46.283,46.3138,9360.0
2016-09-09 12:45:00,60.04,60.06,59.97,59.97,20322.0,46.3138,46.3293,46.2598,46.2598,20322.0
2016-09-09 12:50:00,59.99,60.01,59.97,59.97,12567.0,46.2753,46.2907,46.2598,46.2598,12567.0
2016-09-09 12:55:00,59.98,59.99,59.94,59.97,14423.0,46.2676,46.2753,46.2367,46.2598,14423.0
2016-09-09 13:00:00,59.97,59.98,59.94,59.95,20788.0,46.2598,46.2676,46.2367,46.2444,20788.0
2016-09-09 13:05:00,59.96,59.99,59.93,59.93,19875.0,46.2521,46.2753,46.229,46.229,19875.0
2016-09-09 13:10:00,59.95,59.95,59.89,59.89,12554.0,46.2444,46.2444,46.1981,46.1981,12554.0
2016-09-09 13:15:00,59.89,59.91,59.85,59.87,11176.0,46.1981,46.2136,46.1673,46.1827,11176.0
2016-09-09 13:20:00,59.88,59.88,59.8,59.82,13714.0,46.1904,46.1904,46.1287,46.1441,13714.0
2016-09-09 13:25:00,59.82,59.82,59.79,59.81,16238.0,46.1441,46.1441,46.121,46.1364,16238.0
2016-09-09 13:30:00,59.8,59.8,59.77,59.77,13644.0,46.1287,46.1287,46.1056,46.1056,13644.0
2016-09-09 13:35:00,59.77,59.8,59.72,59.73,36517.0,46.1056,46.1287,46.067,46.0747,36517.0
2016-09-09 13:40:00,59.73,59.74,59.63,59.63,18435.0,46.0747,46.0824,45.9976,45.9976,18435.0
2016-09-09 13:45:00,59.63,59.63,59.6,59.61,30027.0,45.9976,45.9976,45.9744,45.9821,30027.0
2016-09-09 13:50:00,59.61,59.63,59.58,59.62,19818.0,45.9821,45.9976,45.959,45.9899,19818.0
2016-09-09 13:55:00,59.62,59.71,59.62,59.67,18640.0,45.9899,46.0593,45.9899,46.0284,18640.0
2016-09-09 14:00:00,59.67,59.67,59.58,59.63,37991.0,46.0284,46.0284,45.959,45.9976,37991.0
2016-09-09 14:05:00,59.62,59.66,59.58,59.61,22426.0,45.9899,46.0207,45.959,45.9821,22426.0
2016-09-09 14:10:00,59.61,59.62,59.56,59.56,28015.0,45.9821,45.9899,45.9436,45.9436,28015.0
2016-09-09 14:15:00,59.56,59.6,59.53,59.58,18778.0,45.9436,45.9744,45.9204,45.959,18778.0
2016-09-09 14:20:00,59.57,59.62,59.55,59.61,12788.0,45.9513,45.9899,45.9359,45.9821,12788.0
2016-09-09 14:25:00,59.61,59.7,59.61,59.69,16647.0,45.9821,46.0516,45.9821,46.0439,16647.0
2016-09-09 14:30:00,59.69,59.69,59.63,59.65,10781.0,46.0439,46.0439,45.9976,46.013,10781.0
2016-09-09 14:35:00,59.65,59.69,59.63,59.66,16641.0,46.013,46.0439,45.9976,46.0207,16641.0
2016-09-09 14:40:00,59.66,59.66,59.59,59.59,20290.0,46.0207,46.0207,45.9667,45.9667,20290.0
2016-09-09 14:45:00,59.59,59.6,59.49,59.51,21408.0,45.9667,45.9744,45.8896,45.905,21408.0
2016-09-09 14:50:00,59.52,59.53,59.47,59.49,18496.0,45.9127,45.9204,45.8742,45.8896,18496.0
2016-09-09 14:55:00,59.49,59.62,59.49,59.57,36642.0,45.8896,45.9899,45.8896,45.9513,36642.0
2016-09-09 15:00:00,59.57,59.57,59.48,59.48,20771.0,45.9513,45.9513,45.8819,45.8819,20771.0
2016-09-09 15:05:00,59.48,59.51,59.44,59.51,26149.0,45.8819,45.905,45.851,45.905,26149.0
2016-09-09 15:10:00,59.52,59.52,59.42,59.45,29060.0,45.9127,45.9127,45.8356,45.8587,29060.0
2016-09-09 15:15:00,59.46,59.55,59.46,59.5,24428.0,45.8664,45.9359,45.8664,45.8973,24428.0
2016-09-09 15:20:00,59.5,59.5,59.43,59.46,25391.0,45.8973,45.8973,45.8433,45.8664,25391.0
2016-09-09 15:25:00,59.47,59.52,59.47,59.51,32994.0,45.8742,45.9127,45.8742,45.905,32994.0
2016-09-09 15:30:00,59.5,59.55,59.49,59.55,45927.0,45.8973,45.9359,45.8896,45.9359,45927.0
2016-09-09 15:35:00,59.55,59.57,59.53,59.54,93042.0,45.9359,45.9513,45.9204,45.9282,93042.0
2016-09-09 15:40:00,59.53,59.56,59.51,59.53,103525.0,45.9204,45.9436,45.905,45.9204,103525.0
2016-09-09 15:45:00,59.53,59.55,59.48,59.52,95127.0,45.9204,45.9359,45.8819,45.9127,95127.0
2016-09-09 15:50:00,59.52,59.54,59.47,59.5,261728.0,45.9127,45.9282,45.8742,45.8973,261728.0
2016-09-09 15:55:00,59.5,59.51,59.29,59.31,223755.0,45.8973,45.905,45.7353,45.7507,223755.0
2016-09-12 09:30:00,59.01,59.25,58.88,58.92,67332.0,45.5193,45.7044,45.419,45.4499,67332.0
2016-09-12 09:35:00,58.84,59.22,58.8,59.21,78238.0,45.3882,45.6813,45.3573,45.6736,78238.0
2016-09-12 09:40:00,59.22,59.25,59.09,59.11,38699.0,45.6813,45.7044,45.581,45.5965,38699.0
2016-09-12 09:45:00,59.12,59.14,59.06,59.12,27017.0,45.6042,45.6196,45.5579,45.6042,27017.0
2016-09-12 09:50:00,59.13,59.15,59.1,59.12,18808.0,45.6119,45.6273,45.5887,45.6042,18808.0
2016-09-12 09:55:00,59.13,59.17,59.11,59.12,48725.0,45.6119,45.6427,45.5965,45.6042,48725.0
2016-09-12 10:00:00,59.11,59.17,59.09,59.16,106647.0,45.5965,45.6427,45.581,45.635,106647.0
2016-09-12 10:05:00,59.15,59.25,59.14,59.24,65045.0,45.6273,45.7044,45.6196,45.6967,65045.0
2016-09-12 10:10:00,59.23,59.24,59.13,59.18,37700.0,45.689,45.6967,45.6119,45.6505,37700.0
2016-09-12 10:15:00,59.18,59.19,59.12,59.19,19377.0,45.6505,45.6582,45.6042,45.6582,19377.0
2016-09-12 10:20:00,59.19,59.27,59.16,59.23,24285.0,45.6582,45.7199,45.635,45.689,24285.0
2016-09-12 10:25:00,59.24,59.27,59.21,59.24,19440.0,45.6967,45.7199,45.6736,45.6967,19440.0
2016-09-12 10:30:00,59.24,59.26,59.16,59.17,33454.0,45.6967,45.7122,45.635,45.6427,33454.0
2016-09-12 10:35:00,59.17,59.19,59.0,59.02,29294.0,45.6427,45.6582,45.5116,45.527,29294.0
2016-09-12 10:40:00,59.02,59.04,58.99,59.0,17736.0,45.527,45.5425,45.5039,45.5116,17736.0
2016-09-12 10:45:00,59.01,59.01,58.94,58.99,19264.0,45.5193,45.5193,45.4653,45.5039,19264.0
2016-09-12 10:50:00,58.99,59.01,58.95,58.95,14617.0,45.5039,45.5193,45.473,45.473,14617.0
2016-09-12 10:55:00,58.96,59.04,58.96,59.02,56961.0,45.4807,45.5425,45.4807,45.527,56961.0
2016-09-12 11:00:00,59.02,59.13,59.02,59.12,35075.0,45.527,45.6119,45.527,45.6042,35075.0
2016-09-12 11:05:00,59.12,59.17,59.11,59.13,21735.0,45.6042,45.6427,45.5965,45.6119,21735.0
2016-09-12 11:10:00,59.13,59.14,59.01,59.06,21764.0,45.6119,45.6196,45.5193,45.5579,21764.0
2016-09-12 11:15:00,59.05,59.11,59.05,59.1,15318.0,45.5502,45.5965,45.5502,45.5887,15318.0
2016-09-12 11:20:00,59.1,59.14,59.09,59.14,22582.0,45.5887,45.6196,45.581,45.6196,22582.0
2016-09-12 11:25:00,59.15,59.15,59.09,59.1,22865.0,45.6273,45.6273,45.581,45.5887,22865.0
2016-09-12 11:30:00,59.1,59.12,59.04,59.12,23312.0,45.5887,45.6042,45.5425,45.6042,23312.0
2016-09-12 11:35:00,59.13,59.21,59.12,59.21,33420.0,45.6119,45.6736,45.6042,45.6736,33420.0
2016-09-12 11:40:00,59.21,59.31,59.21,59.27,64904.0,45.6736,45.7507,45.6736,45.7199,64904.0
2016-09-12 11:45:00,59.28,59.45,59.26,59.45,53153.0,45.7276,45.8587,45.7122,45.8587,53153.0
2016-09-12 11:50:00,59.45,59.47,59.43,59.43,21995.0,45.8587,45.8742,45.8433,45.8433,21995.0
2016-09-12 11:55:00,59.43,59.48,59.42,59.43,9055.0,45.8433,45.8819,45.8356,45.8433,9055.0
2016-09-12 12:00:00,59.44,59.46,59.42,59.44,10889.0,45.851,45.8664,45.8356,45.851,10889.0
2016-09-12 12:05:00,59.43,59.48,59.42,59.47,9152.0,45.8433,45.8819,45.8356,45.8742,9152.0
2016-09-12 12:10:00,59.47,59.47,59.43,59.44,9509.0,45.8742,45.8742,45.8433,45.851,9509.0
2016-09-12 12:15:00,59.44,59.5,59.43,59.46,9838.0,45.851,45.8973,45.8433,45.8664,9838.0
2016-09-12 12:20:00,59.46,59.49,59.45,59.47,7899.0,45.8664,45.8896,45.8587,45.8742,7899.0
2016-09-12 12:25:00,59.48,59.51,59.48,59.51,7105.0,45.8819,45.905,45.8819,45.905,7105.0
2016-09-12 12:30:00,59.51,59.52,59.5,59.5,11396.0,45.905,45.9127,45.8973,45.8973,11396.0
2016-09-12 12:35:00,59.5,59.53,59.5,59.51,11382.0,45.8973,45.9204,45.8973,45.905,11382.0
2016-09-12 12:40:00,59.51,59.51,59.45,59.47,11243.0,45.905,45.905,45.8587,45.8742,11243.0
2016-09-12 12:45:00,59.48,59.56,59.48,59.55,14057.0,45.8819,45.9436,45.8819,45.9359,14057.0
2016-09-12 12:50:00,59.56,59.69,59.55,59.68,12614.0,45.9436,46.0439,45.9359,46.0361,12614.0
2016-09-12 12:55:00,59.69,59.7,59.65,59.66,14191.0,46.0439,46.0516,46.013,46.0207,14191.0
2016-09-12 13:00:00,59.65,59.68,59.5,59.57,62783.0,46.013,46.0361,45.8973,45.9513,62783.0
2016-09-12 13:05:00,59.57,59.58,59.54,59.57,16279.0,45.9513,45.959,45.9282,45.9513,16279.0
2016-09-12 13:10:00,59.58,59.67,59.57,59.67,12769.0,45.959,46.0284,45.9513,46.0284,12769.0
2016-09-12 13:15:00,59.68,59.79,59.59,59.61,62792.0,46.0361,46.121,45.9667,45.9821,62792.0
2016-09-12 13:20:00,59.61,59.65,59.47,59.49,21548.0,45.9821,46.013,45.8742,45.8896,21548.0
2016-09-12 13:25:00,59.49,59.54,59.41,59.41,20790.0,45.8896,45.9282,45.8279,45.8279,20790.0
2016-09-12 13:30:00,59.42,59.45,59.35,59.4,20387.0,45.8356,45.8587,45.7816,45.8202,20387.0
2016-09-12 13:35:00,59.39,59.49,59.36,59.49,16352.0,45.8124,45.8896,45.7893,45.8896,16352.0
2016-09-12 13:40:00,59.49,59.5,59.41,59.46,14842.0,45.8896,45.8973,45.8279,45.8664,14842.0
2016-09-12 13:45:00,59.46,59.64,59.46,59.64,13142.0,45.8664,46.0053,45.8664,46.0053,13142.0
2016-09-12 13:50:00,59.62,59.64,59.57,59.61,10306.0,45.9899,46.0053,45.9513,45.9821,10306.0
2016-09-12 13:55:00,59.62,59.69,59.58,59.66,12156.0,45.9899,46.0439,45.959,46.0207,12156.0
2016-09-12 14:00:00,59.66,59.76,59.63,59.74,17618.0,46.0207,46.0979,45.9976,46.0824,17618.0
2016-09-12 14:05:00,59.74,59.78,59.71,59.76,22110.0,46.0824,46.1133,46.0593,46.0979,22110.0
2016-09-12 14:10:00,59.76,59.8,59.72,59.8,12493.0,46.0979,46.1287,46.067,46.1287,12493.0
2016-09-12 14:15:00,59.81,59.84,59.77,59.84,13252.0,46.1364,46.1596,46.1056,46.1596,13252.0
2016-09-12 14:20:00,59.83,59.85,59.82,59.84,7320.0,46.1519,46.1673,46.1441,46.1596,7320.0
2016-09-12 14:25:00,59.84,59.9,59.83,59.84,72669.0,46.1596,46.2058,46.1519,46.1596,72669.0
2016-09-12 14:30:00,59.84,59.88,59.83,59.83,11534.0,46.1596,46.1904,46.1519,46.1519,11534.0
2016-09-12 14:35:00,59.85,59.97,59.84,59.97,16891.0,46.1673,46.2598,46.1596,46.2598,16891.0
2016-09-12 14:40:00,59.96,59.99,59.94,59.98,12492.0,46.2521,46.2753,46.2367,46.2676,12492.0
2016-09-12 14:45:00,59.98,60.0,59.91,59.93,15814.0,46.2676,46.283,46.2136,46.229,15814.0
2016-09-12 14:50:00,59.92,59.96,59.91,59.93,22658.0,46.2213,46.2521,46.2136,46.229,22658.0
2016-09-12 14:55:00,59.93,59.93,59.9,59.91,8974.0,46.229,46.229,46.2058,46.2136,8974.0
2016-09-12 15:00:00,59.92,59.95,59.91,59.93,12424.0,46.2213,46.2444,46.2136,46.229,12424.0
2016-09-12 15:05:00,59.93,59.95,59.91,59.95,14946.0,46.229,46.2444,46.2136,46.2444,14946.0
2016-09-12 15:10:00,59.95,59.97,59.92,59.93,19720.0,46.2444,46.2598,46.2213,46.229,19720.0
2016-09-12 15:15:00,59.93,59.93,59.87,59.88,12730.0,46.229,46.229,46.1827,46.1904,12730.0
2016-09-12 15:20:00,59.87,59.94,59.86,59.93,25426.0,46.1827,46.2367,46.175,46.229,25426.0
2016-09-12 15:25:00,59.94,59.95,59.91,59.92,22537.0,46.2367,46.2444,46.2136,46.2213,22537.0
2016-09-12 15:30:00,59.92,59.94,59.91,59.92,22073.0,46.2213,46.2367,46.2136,46.2213,22073.0
2016-09-12 15:35:00,59.93,59.94,59.91,59.93,24392.0,46.229,46.2367,46.2136,46.229,24392.0
2016-09-12 15:40:00,59.93,60.0,59.92,60.0,44289.0,46.229,46.283,46.2213,46.283,44289.0
2016-09-12 15:45:00,60.0,60.01,59.94,59.94,47545.0,46.283,46.2907,46.2367,46.2367,47545.0
2016-09-12 15:50:00,59.94,59.95,59.84,59.86,97520.0,46.2367,46.2444,46.1596,46.175,97520.0
2016-09-12 15:55:00,59.86,59.91,59.85,59.85,237885.0,46.175,46.2136,46.1673,46.1673,237885.0
2016-09-13 09:30:00,59.59,59.65,59.33,59.38,51042.0,45.9667,46.013,45.7662,45.8047,51042.0
2016-09-13 09:35:00,59.35,59.36,59.26,59.32,39344.0,45.7816,45.7893,45.7122,45.7584,39344.0
2016-09-13 09:40:00,59.32,59.37,59.13,59.14,23078.0,45.7584,45.797,45.6119,45.6196,23078.0
2016-09-13 09:45:00,59.13,59.23,59.12,59.14,29880.0,45.6119,45.689,45.6042,45.6196,29880.0
2016-09-13 09:50:00,59.14,59.15,58.97,58.99,34679.0,45.6196,45.6273,45.4885,45.5039,34679.0
2016-09-13 09:55:00,58.99,59.05,58.88,58.88,56437.0,45.5039,45.5502,45.419,45.419,56437.0
2016-09-13 10:00:00,58.89,59.0,58.83,58.98,51240.0,45.4268,45.5116,45.3805,45.4962,51240.0
2016-09-13 10:05:00,58.98,58.99,58.85,58.86,34749.0,45.4962,45.5039,45.3959,45.4036,34749.0
2016-09-13 10:10:00,58.85,58.86,58.75,58.8,43757.0,45.3959,45.4036,45.3188,45.3573,43757.0
2016-09-13 10:15:00,58.81,58.84,58.75,58.75,50888.0,45.365,45.3882,45.3188,45.3188,50888.0
2016-09-13 10:20:00,58.75,58.78,58.67,58.77,36470.0,45.3188,45.3419,45.257,45.3342,36470.0
2016-09-13 10:25:00,58.76,58.83,58.71,58.75,25111.0,45.3265,45.3805,45.2879,45.3188,25111.0
2016-09-13 10:30:00,58.76,58.84,58.74,58.82,27423.0,45.3265,45.3882,45.311,45.3728,27423.0
2016-09-13 10:35:00,58.83,58.89,58.79,58.83,34212.0,45.3805,45.4268,45.3496,45.3805,34212.0
2016-09-13 10:40:00,58.82,58.86,58.81,58.85,15533.0,45.3728,45.4036,45.365,45.3959,15533.0
2016-09-13 10:45:00,58.86,58.98,58.83,58.87,21083.0,45.4036,45.4962,45.3805,45.4113,21083.0
2016-09-13 10:50:00,58.87,58.88,58.79,58.81,14121.0,45.4113,45.419,45.3496,45.365,14121.0
2016-09-13 10:55:00,58.8,58.81,58.74,58.76,8094.0,45.3573,45.365,45.311,45.3265,8094.0
2016-09-13 11:00:00,58.75,58.77,58.73,58.76,16638.0,45.3188,45.3342,45.3033,45.3265,16638.0
2016-09-13 11:05:00,58.76,58.78,58.73,58.75,16681.0,45.3265,45.3419,45.3033,45.3188,16681.0
2016-09-13 11:10:00,58.75,58.75,58.67,58.68,12824.0,45.3188,45.3188,45.257,45.2648,12824.0
2016-09-13 11:15:00,58.67,58.68,58.61,58.62,23569.0,45.257,45.2648,45.2108,45.2185,23569.0
2016-09-13 11:20:00,58.61,58.66,58.6,58.62,17649.0,45.2108,45.2493,45.2031,45.2185,17649.0
2016-09-13 11:25:00,58.62,58.64,58.56,58.56,26910.0,45.2185,45.2339,45.1722,45.1722,26910.0
2016-09-13 11:30:00,58.55,58.57,58.44,58.46,35434.0,45.1645,45.1799,45.0796,45.0951,35434.0
2016-09-13 11:35:00,58.47,58.53,58.46,58.48,29375.0,45.1028,45.1491,45.0951,45.1105,29375.0
2016-09-13 11:40:00,58.49,58.56,58.48,58.54,30923.0,45.1182,45.1722,45.1105,45.1568,30923.0
2016-09-13 11:45:00,58.54,58.58,58.53,58.56,19712.0,45.1568,45.1876,45.1491,45.1722,19712.0
2016-09-13 11:50:00,58.55,58.59,58.5,58.53,35670.0,45.1645,45.1953,45.1259,45.1491,35670.0
2016-09-13 11:55:00,58.53,58.53,58.46,58.49,26715.0,45.1491,45.1491,45.0951,45.1182,26715.0
2016-09-13 12:00:00,58.48,58.52,58.45,58.45,48624.0,45.1105,45.1413,45.0873,45.0873,48624.0
2016-09-13 12:05:00,58.46,58.52,58.45,58.47,23362.0,45.0951,45.1413,45.0873,45.1028,23362.0
2016-09-13 12:10:00,58.48,58.57,58.47,58.55,34118.0,45.1105,45.1799,45.1028,45.1645,34118.0
2016-09-13 12:15:00,58.55,58.57,58.52,58.54,32281.0,45.1645,45.1799,45.1413,45.1568,32281.0
2016-09-13 12:20:00,58.55,58.57,58.45,58.47,18078.0,45.1645,45.1799,45.0873,45.1028,18078.0
2016-09-13 12:25:00,58.47,58.48,58.41,58.41,9230.0,45.1028,45.1105,45.0565,45.0565,9230.0
2016-09-13 12:30:00,58.4,58.4,58.35,58.35,26158.0,45.0488,45.0488,45.0102,45.0102,26158.0
2016-09-13 12:35:00,58.35,58.38,58.31,58.36,43863.0,45.0102,45.0333,44.9793,45.0179,43863.0
2016-09-13 12:40:00,58.37,58.37,58.3,58.36,20751.0,45.0256,45.0256,44.9716,45.0179,20751.0
2016-09-13 12:45:00,58.36,58.37,58.28,58.29,15788.0,45.0179,45.0256,44.9562,44.9639,15788.0
2016-09-13 12:50:00,58.29,58.3,58.24,58.26,21298.0,44.9639,44.9716,44.9254,44.9408,21298.0
2016-09-13 12:55:00,58.27,58.3,58.25,58.27,14548.0,44.9485,44.9716,44.9331,44.9485,14548.0
2016-09-13 13:00:00,58.28,58.29,58.22,58.25,19187.0,44.9562,44.9639,44.9099,44.9331,19187.0
2016-09-13 13:05:00,58.25,58.39,58.24,58.38,21325.0,44.9331,45.0411,44.9254,45.0333,21325.0
2016-09-13 13:10:00,58.37,58.44,58.35,58.44,15767.0,45.0256,45.0796,45.0102,45.0796,15767.0
2016-09-13 13:15:00,58.45,58.6,58.44,58.6,17825.0,45.0873,45.2031,45.0796,45.2031,17825.0
2016-09-13 13:20:00,58.61,58.62,58.58,58.58,9105.0,45.2108,45.2185,45.1876,45.1876,9105.0
2016-09-13 13:25:00,58.58,58.71,58.56,58.69,29769.0,45.1876,45.2879,45.1722,45.2725,29769.0
2016-09-13 13:30:00,58.68,58.76,58.6,58.6,22097.0,45.2648,45.3265,45.2031,45.2031,22097.0
2016-09-13 13:35:00,58.6,58.69,58.58,58.68,27057.0,45.2031,45.2725,45.1876,45.2648,27057.0
2016-09-13 13:40:00,58.68,58.71,58.61,58.62,18502.0,45.2648,45.2879,45.2108,45.2185,18502.0
2016-09-13 13:45:00,58.62,58.63,58.6,58.62,13150.0,45.2185,45.2262,45.2031,45.2185,13150.0
2016-09-13 13:50:00,58.62,58.63,58.49,58.49,14793.0,45.2185,45.2262,45.1182,45.1182,14793.0
2016-09-13 13:55:00,58.49,58.56,58.48,58.56,17374.0,45.1182,45.1722,45.1105,45.1722,17374.0
2016-09-13 14:00:00,58.54,58.57,58.5,58.57,20039.0,45.1568,45.1799,45.1259,45.1799,20039.0
2016-09-13 14:05:00,58.56,58.6,58.51,58.58,15457.0,45.1722,45.2031,45.1336,45.1876,15457.0
2016-09-13 14:10:00,58.57,58.58,58.5,58.57,18826.0,45.1799,45.1876,45.1259,45.1799,18826.0
2016-09-13 14:15:00,58.57,58.57,58.49,58.52,21073.0,45.1799,45.1799,45.1182,45.1413,21073.0
2016-09-13 14:20:00,58.52,58.53,58.48,58.51,20932.0,45.1413,45.1491,45.1105,45.1336,20932.0
2016-09-13 14:25:00,58.5,58.52,58.46,58.48,57685.0,45.1259,45.1413,45.0951,45.1105,57685.0
2016-09-13 14:30:00,58.47,58.5,58.38,58.44,29524.0,45.1028,45.1259,45.0333,45.0796,29524.0
2016-09-13 14:35:00,58.45,58.49,58.42,58.49,21888.0,45.0873,45.1182,45.0642,45.1182,21888.0
2016-09-13 14:40:00,58.5,58.62,58.49,58.62,19387.0,45.1259,45.2185,45.1182,45.2185,19387.0
2016-09-13 14:45:00,58.62,58.67,58.6,58.64,18165.0,45.2185,45.257,45.2031,45.2339,18165.0
2016-09-13 14:50:00,58.65,58.69,58.62,58.62,92007.0,45.2416,45.2725,45.2185,45.2185,92007.0
2016-09-13 14:55:00,58.63,58.64,58.53,58.53,19419.0,45.2262,45.2339,45.1491,45.1491,19419.0
2016-09-13 15:00:00,58.53,58.56,58.46,58.49,20707.0,45.1491,45.1722,45.0951,45.1182,20707.0
2016-09-13 15:05:00,58.51,58.55,58.47,58.53,17257.0,45.1336,45.1645,45.1028,45.1491,17257.0
2016-09-13 15:10:00,58.54,58.54,58.42,58.5,28619.0,45.1568,45.1568,45.0642,45.1259,28619.0
2016-09-13 15:15:00,58.51,58.66,58.5,58.62,20102.0,45.1336,45.2493,45.1259,45.2185,20102.0
2016-09-13 15:20:00,58.62,58.69,58.6,58.62,18219.0,45.2185,45.2725,45.2031,45.2185,18219.0
2016-09-13 15:25:00,58.63,58.72,58.62,58.68,20846.0,45.2262,45.2956,45.2185,45.2648,20846.0
2016-09-13 15:30:00,58.69,58.79,58.67,58.71,28524.0,45.2725,45.3496,45.257,45.2879,28524.0
2016-09-13 15:35:00,58.7,58.74,58.68,58.73,26625.0,45.2802,45.311,45.2648,45.3033,26625.0
2016-09-13 15:40:00,58.73,58.73,58.53,58.57,48081.0,45.3033,45.3033,45.1491,45.1799,48081.0
2016-09-13 15:45:00,58.56,58.61,58.49,58.6,47011.0,45.1722,45.2108,45.1182,45.2031,47011.0
2016-09-13 15:50:00,58.59,58.68,58.55,58.66,137271.0,45.1953,45.2648,45.1645,45.2493,137271.0
2016-09-13 15:55:00,58.66,58.66,58.49,58.51,238779.0,45.2493,45.2493,45.1182,45.1336,238779.0
2016-09-14 09:30:00,58.49,58.77,58.32,58.61,29111.0,45.1182,45.3342,44.9871,45.2108,29111.0
2016-09-14 09:35:00,58.64,58.64,58.35,58.37,28154.0,45.2339,45.2339,45.0102,45.0256,28154.0
2016-09-14 09:40:00,58.37,58.48,58.35,58.45,22088.0,45.0256,45.1105,45.0102,45.0873,22088.0
2016-09-14 09:45:00,58.45,58.56,58.4,58.49,14591.0,45.0873,45.1722,45.0488,45.1182,14591.0
2016-09-14 09:50:00,58.49,58.49,58.35,58.39,11661.0,45.1182,45.1182,45.0102,45.0411,11661.0
2016-09-14 09:55:00,58.39,58.43,58.37,58.39,7090.0,45.0411,45.0719,45.0256,45.0411,7090.0
2016-09-14 10:00:00,58.39,58.47,58.38,58.45,13436.0,45.0411,45.1028,45.0333,45.0873,13436.0
2016-09-14 10:05:00,58.48,58.56,58.47,58.54,10818.0,45.1105,45.1722,45.1028,45.1568,10818.0
2016-09-14 10:10:00,58.53,58.57,58.51,58.55,7711.0,45.1491,45.1799,45.1336,45.1645,7711.0
2016-09-14 10:15:00,58.56,58.56,58.49,58.5,15402.0,45.1722,45.1722,45.1182,45.1259,15402.0
2016-09-14 10:20:00,58.51,58.7,58.5,58.69,224106.0,45.1336,45.2802,45.1259,45.2725,224106.0
2016-09-14 10:25:00,58.69,58.7,58.64,58.7,14693.0,45.2725,45.2802,45.2339,45.2802,14693.0
2016-09-14 10:30:00,58.7,58.75,58.69,58.7,20054.0,45.2802,45.3188,45.2725,45.2802,20054.0
2016-09-14 10:35:00,58.68,58.73,58.62,58.62,18485.0,45.2648,45.3033,45.2185,45.2185,18485.0
2016-09-14 10:40:00,58.62,58.63,58.57,58.57,11490.0,45.2185,45.2262,45.1799,45.1799,11490.0
2016-09-14 10:45:00,58.58,58.62,58.53,58.55,11574.0,45.1876,45.2185,45.1491,45.1645,11574.0
2016-09-14 10:50:00,58.56,58.59,58.5,58.52,10370.0,45.1722,45.1953,45.1259,45.1413,10370.0
2016-09-14 10:55:00,58.52,58.54,58.47,58.51,10956.0,45.1413,45.1568,45.1028,45.1336,10956.0
2016-09-14 11:00:00,58.51,58.54,58.49,58.53,16650.0,45.1336,45.1568,45.1182,45.1491,16650.0
2016-09-14 11:05:00,58.54,58.54,58.49,58.5,13889.0,45.1568,45.1568,45.1182,45.1259,13889.0
2016-09-14 11:10:00,58.5,58.57,58.42,58.53,21926.0,45.1259,45.1799,45.0642,45.1491,21926.0
2016-09-14 11:15:00,58.54,58.56,58.52,58.55,6512.0,45.1568,45.1722,45.1413,45.1645,6512.0
2016-09-14 11:20:00,58.56,58.6,58.56,58.6,8583.0,45.1722,45.2031,45.1722,45.2031,8583.0
2016-09-14 11:25:00,58.61,58.64,58.59,58.59,15106.0,45.2108,45.2339,45.1953,45.1953,15106.0
2016-09-14 11:30:00,58.6,58.61,58.53,58.53,17982.0,45.2031,45.2108,45.1491,45.1491,17982.0
2016-09-14 11:35:00,58.55,58.6,58.53,58.6,13328.0,45.1645,45.2031,45.1491,45.2031,13328.0
2016-09-14 11:40:00,58.61,58.66,58.59,58.62,7924.0,45.2108,45.2493,45.1953,45.2185,7924.0
2016-09-14 11:45:00,58.63,58.66,58.6,58.62,7911.0,45.2262,45.2493,45.2031,45.2185,7911.0
2016-09-14 11:50:00,58.63,58.67,58.62,58.64,12068.0,45.2262,45.257,45.2185,45.2339,12068.0
2016-09-14 11:55:00,58.65,58.72,58.64,58.71,11660.0,45.2416,45.2956,45.2339,45.2879,11660.0
2016-09-14 12:00:00,58.72,58.74,58.66,58.71,16648.0,45.2956,45.311,45.2493,45.2879,16648.0
2016-09-14 12:05:00,58.72,58.74,58.68,58.72,11838.0,45.2956,45.311,45.2648,45.2956,11838.0
2016-09-14 12:10:00,58.73,58.76,58.7,58.73,8391.0,45.3033,45.3265,45.2802,45.3033,8391.0
2016-09-14 12:15:00,58.73,58.79,58.73,58.76,7500.0,45.3033,45.3496,45.3033,45.3265,7500.0
2016-09-14 12:20:00,58.77,58.77,58.72,58.72,12106.0,45.3342,45.3342,45.2956,45.2956,12106.0
2016-09-14 12:25:00,58.71,58.75,58.71,58.73,8221.0,45.2879,45.3188,45.2879,45.3033,8221.0
2016-09-14 12:30:00,58.72,58.75,58.72,58.74,8567.0,45.2956,45.3188,45.2956,45.311,8567.0
2016-09-14 12:35:00,58.74,58.79,58.73,58.73,15262.0,45.311,45.3496,45.3033,45.3033,15262.0
2016-09-14 12:40:00,58.72,58.72,58.66,58.67,11259.0,45.2956,45.2956,45.2493,45.257,11259.0
2016-09-14 12:45:00,58.67,58.7,58.61,58.64,16522.0,45.257,45.2802,45.2108,45.2339,16522.0
2016-09-14 12:50:00,58.64,58.66,58.62,58.62,6869.0,45.2339,45.2493,45.2185,45.2185,6869.0
2016-09-14 12:55:00,58.61,58.63,58.61,58.61,5937.0,45.2108,45.2262,45.2108,45.2108,5937.0
2016-09-14 13:00:00,58.62,58.66,58.6,58.65,10099.0,45.2185,45.2493,45.2031,45.2416,10099.0
2016-09-14 13:05:00,58.65,58.7,58.64,58.7,6809.0,45.2416,45.2802,45.2339,45.2802,6809.0
2016-09-14 13:10:00,58.7,58.71,58.66,58.68,3623.0,45.2802,45.2879,45.2493,45.2648,3623.0
2016-09-14 13:15:00,58.67,58.69,58.64,58.64,4020.0,45.257,45.2725,45.2339,45.2339,4020.0
2016-09-14 13:20:00,58.63,58.67,58.61,58.67,8500.0,45.2262,45.257,45.2108,45.257,8500.0
2016-09-14 13:25:00,58.68,58.68,58.63,58.63,7278.0,45.2648,45.2648,45.2262,45.2262,7278.0
2016-09-14 13:30:00,58.64,58.66,58.63,58.65,8110.0,45.2339,45.2493,45.2262,45.2416,8110.0
2016-09-14 13:35:00,58.66,58.66,58.59,58.62,9960.0,45.2493,45.2493,45.1953,45.2185,9960.0
2016-09-14 13:40:00,58.62,58.63,58.58,58.59,9804.0,45.2185,45.2262,45.1876,45.1953,9804.0
2016-09-14 13:45:00,58.59,58.59,58.51,58.51,8537.0,45.1953,45.1953,45.1336,45.1336,8537.0
2016-09-14 13:50:00,58.5,58.54,58.48,58.5,14469.0,45.1259,45.1568,45.1105,45.1259,14469.0
2016-09-14 13:55:00,58.5,58.53,58.49,58.51,5530.0,45.1259,45.1491,45.1182,45.1336,5530.0
2016-09-14 14:00:00,58.51,58.54,58.46,58.46,9401.0,45.1336,45.1568,45.0951,45.0951,9401.0
2016-09-14 14:05:00,58.45,58.49,58.39,58.39,9297.0,45.0873,45.1182,45.0411,45.0411,9297.0
2016-09-14 14:10:00,58.39,58.4,58.34,58.37,5297.0,45.0411,45.0488,45.0025,45.0256,5297.0
2016-09-14 14:15:00,58.38,58.44,58.37,58.43,24811.0,45.0333,45.0796,45.0256,45.0719,24811.0
2016-09-14 14:20:00,58.43,58.46,58.4,58.44,11660.0,45.0719,45.0951,45.0488,45.0796,11660.0
2016-09-14 14:25:00,58.44,58.46,58.4,58.45,22381.0,45.0796,45.0951,45.0488,45.0873,22381.0
2016-09-14 14:30:00,58.45,58.46,58.41,58.43,20270.0,45.0873,45.0951,45.0565,45.0719,20270.0
2016-09-14 14:35:00,58.43,58.44,58.39,58.41,10703.0,45.0719,45.0796,45.0411,45.0565,10703.0
2016-09-14 14:40:00,58.42,58.5,58.4,58.5,16791.0,45.0642,45.1259,45.0488,45.1259,16791.0
2016-09-14 14:45:00,58.49,58.5,58.42,58.43,15488.0,45.1182,45.1259,45.0642,45.0719,15488.0
2016-09-14 14:50:00,58.43,58.5,58.42,58.44,12468.0,45.0719,45.1259,45.0642,45.0796,12468.0
2016-09-14 14:55:00,58.44,58.53,58.44,58.49,11896.0,45.0796,45.1491,45.0796,45.1182,11896.0
2016-09-14 15:00:00,58.5,58.51,58.46,58.48,6823.0,45.1259,45.1336,45.0951,45.1105,6823.0
2016-09-14 15:05:00,58.47,58.48,58.4,58.41,8698.0,45.1028,45.1105,45.0488,45.0565,8698.0
2016-09-14 15:10:00,58.42,58.43,58.36,58.39,12154.0,45.0642,45.0719,45.0179,45.0411,12154.0
2016-09-14 15:15:00,58.39,58.39,58.31,58.32,12148.0,45.0411,45.0411,44.9793,44.9871,12148.0
2016-09-14 15:20:00,58.32,58.36,58.28,58.29,17436.0,44.9871,45.0179,44.9562,44.9639,17436.0
2016-09-14 15:25:00,58.28,58.29,58.21,58.22,16164.0,44.9562,44.9639,44.9022,44.9099,16164.0
2016-09-14 15:30:00,58.22,58.34,58.22,58.33,21959.0,44.9099,45.0025,44.9099,44.9948,21959.0
2016-09-14 15:35:00,58.33,58.37,58.31,58.32,32225.0,44.9948,45.0256,44.9793,44.9871,32225.0
2016-09-14 15:40:00,58.33,58.44,58.32,58.43,25217.0,44.9948,45.0796,44.9871,45.0719,25217.0
2016-09-14 15:45:00,58.43,58.44,58.39,58.42,36282.0,45.0719,45.0796,45.0411,45.0642,36282.0
2016-09-14 15:50:00,58.42,58.43,58.34,58.43,47715.0,45.0642,45.0719,45.0025,45.0719,47715.0
2016-09-14 15:55:00,58.44,58.44,58.32,58.38,88068.0,45.0796,45.0796,44.9871,45.0333,88068.0
2016-09-15 09:30:00,58.23,58.25,57.81,58.21,45310.0,44.9176,44.9331,44.5937,44.9022,45310.0
2016-09-15 09:35:00,58.2,58.26,58.01,58.07,24629.0,44.8945,44.9408,44.7479,44.7942,24629.0
2016-09-15 09:40:00,58.13,58.18,57.99,57.99,22505.0,44.8405,44.8791,44.7325,44.7325,22505.0
2016-09-15 09:45:00,58.01,58.09,57.96,58.09,21872.0,44.7479,44.8096,44.7094,44.8096,21872.0
2016-09-15 09:50:00,58.07,58.16,58.04,58.14,14616.0,44.7942,44.8636,44.7711,44.8482,14616.0
2016-09-15 09:55:00,58.15,58.15,58.02,58.03,17333.0,44.8559,44.8559,44.7556,44.7634,17333.0
2016-09-15 10:00:00,58.02,58.19,58.01,58.14,25306.0,44.7556,44.8868,44.7479,44.8482,25306.0
2016-09-15 10:05:00,58.17,58.31,58.17,58.29,13298.0,44.8714,44.9793,44.8714,44.9639,13298.0
2016-09-15 10:10:00,58.29,58.35,58.28,58.32,14601.0,44.9639,45.0102,44.9562,44.9871,14601.0
2016-09-15 10:15:00,58.32,58.41,58.32,58.39,12237.0,44.9871,45.0565,44.9871,45.0411,12237.0
2016-09-15 10:20:00,58.4,58.41,58.29,58.29,14260.0,45.0488,45.0565,44.9639,44.9639,14260.0
2016-09-15 10:25:00,58.3,58.35,58.28,58.31,14167.0,44.9716,45.0102,44.9562,44.9793,14167.0
2016-09-15 10:30:00,58.3,58.34,58.28,58.33,17500.0,44.9716,45.0025,44.9562,44.9948,17500.0
2016-09-15 10:35:00,58.34,58.37,58.33,58.37,14717.0,45.0025,45.0256,44.9948,45.0256,14717.0
2016-09-15 10:40:00,58.37,58.37,58.28,58.28,13679.0,45.0256,45.0256,44.9562,44.9562,13679.0
2016-09-15 10:45:00,58.28,58.34,58.28,58.34,12002.0,44.9562,45.0025,44.9562,45.0025,12002.0
2016-09-15 10:50:00,58.35,58.49,58.35,58.46,12475.0,45.0102,45.1182,45.0102,45.0951,12475.0
2016-09-15 10:55:00,58.47,58.47,58.44,58.46,13789.0,45.1028,45.1028,45.0796,45.0951,13789.0
2016-09-15 11:00:00,58.46,58.48,58.44,58.48,13218.0,45.0951,45.1105,45.0796,45.1105,13218.0
2016-09-15 11:05:00,58.49,58.57,58.49,58.54,8981.0,45.1182,45.1799,45.1182,45.1568,8981.0
2016-09-15 11:10:00,58.54,58.55,58.52,58.54,9703.0,45.1568,45.1645,45.1413,45.1568,9703.0
2016-09-15 11:15:00,58.54,58.59,58.54,58.58,7896.0,45.1568,45.1953,45.1568,45.1876,7896.0
2016-09-15 11:20:00,58.58,58.61,58.57,58.6,12662.0,45.1876,45.2108,45.1799,45.2031,12662.0
2016-09-15 11:25:00,58.6,58.72,58.59,58.7,15763.0,45.2031,45.2956,45.1953,45.2802,15763.0
2016-09-15 11:30:00,58.7,58.75,58.7,58.75,17037.0,45.2802,45.3188,45.2802,45.3188,17037.0
2016-09-15 11:35:00,58.75,58.76,58.71,58.73,9814.0,45.3188,45.3265,45.2879,45.3033,9814.0
2016-09-15 11:40:00,58.73,58.73,58.66,58.67,8222.0,45.3033,45.3033,45.2493,45.257,8222.0
2016-09-15 11:45:00,58.68,58.7,58.65,58.66,5303.0,45.2648,45.2802,45.2416,45.2493,5303.0
2016-09-15 11:50:00,58.66,58.73,58.65,58.71,13157.0,45.2493,45.3033,45.2416,45.2879,13157.0
2016-09-15 11:55:00,58.69,58.71,58.66,58.69,10417.0,45.2725,45.2879,45.2493,45.2725,10417.0
2016-09-15 12:00:00,58.69,58.7,58.68,58.7,4056.0,45.2725,45.2802,45.2648,45.2802,4056.0
2016-09-15 12:05:00,58.7,58.75,58.69,58.74,9495.0,45.2802,45.3188,45.2725,45.311,9495.0
2016-09-15 12:10:00,58.73,58.73,58.68,58.69,6360.0,45.3033,45.3033,45.2648,45.2725,6360.0
2016-09-15 12:15:00,58.68,58.74,58.67,58.71,10070.0,45.2648,45.311,45.257,45.2879,10070.0
2016-09-15 12:20:00,58.7,58.74,58.69,58.74,8264.0,45.2802,45.311,45.2725,45.311,8264.0
2016-09-15 12:25:00,58.73,58.75,58.67,58.67,12360.0,45.3033,45.3188,45.257,45.257,12360.0
2016-09-15 12:30:00,58.68,58.73,58.67,58.7,8595.0,45.2648,45.3033,45.257,45.2802,8595.0
2016-09-15 12:35:00,58.7,58.7,58.65,58.68,7424.0,45.2802,45.2802,45.2416,45.2648,7424.0
2016-09-15 12:40:00,58.68,58.68,58.62,58.67,11000.0,45.2648,45.2648,45.2185,45.257,11000.0
2016-09-15 12:45:00,58.67,58.68,58.64,58.66,8215.0,45.257,45.2648,45.2339,45.2493,8215.0
2016-09-15 12:50:00,58.66,58.7,58.65,58.68,11406.0,45.2493,45.2802,45.2416,45.2648,11406.0
2016-09-15 12:55:00,58.68,58.75,58.68,58.74,7932.0,45.2648,45.3188,45.2648,45.311,7932.0
2016-09-15 13:00:00,58.75,58.83,58.75,58.82,39236.0,45.3188,45.3805,45.3188,45.3728,39236.0
2016-09-15 13:05:00,58.81,58.82,58.75,58.78,40786.0,45.365,45.3728,45.3188,45.3419,40786.0
2016-09-15 13:10:00,58.75,58.77,58.71,58.71,5442.0,45.3188,45.3342,45.2879,45.2879,5442.0
2016-09-15 13:15:00,58.72,58.79,58.71,58.78,8069.0,45.2956,45.3496,45.2879,45.3419,8069.0
2016-09-15 13:20:00,58.78,58.8,58.74,58.79,9571.0,45.3419,45.3573,45.311,45.3496,9571.0
2016-09-15 13:25:00,58.78,58.83,58.75,58.78,13056.0,45.3419,45.3805,45.3188,45.3419,13056.0
2016-09-15 13:30:00,58.79,58.88,58.76,58.88,11504.0,45.3496,45.419,45.3265,45.419,11504.0
2016-09-15 13:35:00,58.88,58.92,58.87,58.91,9009.0,45.419,45.4499,45.4113,45.4422,9009.0
2016-09-15 13:40:00,58.89,58.99,58.88,58.98,23360.0,45.4268,45.5039,45.419,45.4962,23360.0
2016-09-15 13:45:00,58.97,59.0,58.95,59.0,17499.0,45.4885,45.5116,45.473,45.5116,17499.0
2016-09-15 13:50:00,59.01,59.02,58.97,59.0,9396.0,45.5193,45.527,45.4885,45.5116,9396.0
2016-09-15 13:55:00,59.0,59.03,58.99,59.03,11644.0,45.5116,45.5347,45.5039,45.5347,11644.0
2016-09-15 14:00:00,59.03,59.03,58.98,58.98,7968.0,45.5347,45.5347,45.4962,45.4962,7968.0
2016-09-15 14:05:00,58.99,58.99,58.96,58.98,10329.0,45.5039,45.5039,45.4807,45.4962,10329.0
2016-09-15 14:10:00,58.97,59.01,58.97,58.98,11866.0,45.4885,45.5193,45.4885,45.4962,11866.0
2016-09-15 14:15:00,58.98,59.08,58.97,59.08,15972.0,45.4962,45.5733,45.4885,45.5733,15972.0
2016-09-15 14:20:00,59.08,59.08,59.03,59.03,10562.0,45.5733,45.5733,45.5347,45.5347,10562.0
2016-09-15 14:25:00,59.03,59.03,58.99,59.03,12073.0,45.5347,45.5347,45.5039,45.5347,12073.0
2016-09-15 14:30:00,59.03,59.04,59.0,59.03,8279.0,45.5347,45.5425,45.5116,45.5347,8279.0
2016-09-15 14:35:00,59.02,59.03,59.0,59.03,10165.0,45.527,45.5347,45.5116,45.5347,10165.0
2016-09-15 14:40:00,59.03,59.06,59.0,59.05,16017.0,45.5347,45.5579,45.5116,45.5502,16017.0
2016-09-15 14:45:00,59.06,59.06,59.02,59.03,12208.0,45.5579,45.5579,45.527,45.5347,12208.0
2016-09-15 14:50:00,59.03,59.06,59.0,59.06,13007.0,45.5347,45.5579,45.5116,45.5579,13007.0
2016-09-15 14:55:00,59.05,59.08,59.03,59.05,13598.0,45.5502,45.5733,45.5347,45.5502,13598.0
2016-09-15 15:00:00,59.05,59.11,59.05,59.1,12957.0,45.5502,45.5965,45.5502,45.5887,12957.0
2016-09-15 15:05:00,59.1,59.1,59.01,59.02,24011.0,45.5887,45.5887,45.5193,45.527,24011.0
2016-09-15 15:10:00,59.02,59.05,58.97,59.04,19205.0,45.527,45.5502,45.4885,45.5425,19205.0
2016-09-15 15:15:00,59.03,59.03,58.96,58.98,12977.0,45.5347,45.5347,45.4807,45.4962,12977.0
2016-09-15 15:20:00,58.98,59.01,58.97,59.0,18046.0,45.4962,45.5193,45.4885,45.5116,18046.0
2016-09-15 15:25:00,58.99,59.04,58.97,59.04,16262.0,45.5039,45.5425,45.4885,45.5425,16262.0
2016-09-15 15:30:00,59.04,59.05,58.98,59.04,23942.0,45.5425,45.5502,45.4962,45.5425,23942.0
2016-09-15 15:35:00,59.04,59.06,59.0,59.06,27168.0,45.5425,45.5579,45.5116,45.5579,27168.0
2016-09-15 15:40:00,59.06,59.09,59.04,59.07,23138.0,45.5579,45.581,45.5425,45.5656,23138.0
2016-09-15 15:45:00,59.06,59.07,59.02,59.05,29376.0,45.5579,45.5656,45.527,45.5502,29376.0
2016-09-15 15:50:00,59.06,59.06,58.97,58.99,50351.0,45.5579,45.5579,45.4885,45.5039,50351.0
2016-09-15 15:55:00,58.98,59.02,58.95,59.01,77713.0,45.4962,45.527,45.473,45.5193,77713.0
2016-09-16 09:30:00,59.03,59.09,58.58,58.59,462801.0,45.5347,45.581,45.1876,45.1953,462801.0
2016-09-16 09:35:00,58.59,58.61,58.43,58.54,49746.0,45.1953,45.2108,45.0719,45.1568,49746.0
2016-09-16 09:40:00,58.52,58.54,58.33,58.4,17333.0,45.1413,45.1568,44.9948,45.0488,17333.0
2016-09-16 09:45:00,58.36,58.36,58.27,58.29,21810.0,45.0179,45.0179,44.9485,44.9639,21810.0
2016-09-16 09:50:00,58.29,58.29,58.18,58.22,108797.0,44.9639,44.9639,44.8791,44.9099,108797.0
2016-09-16 09:55:00,58.22,58.52,58.2,58.45,72956.0,44.9099,45.1413,44.8945,45.0873,72956.0
2016-09-16 10:00:00,58.44,58.47,58.25,58.26,24134.0,45.0796,45.1028,44.9331,44.9408,24134.0
2016-09-16 10:05:00,58.27,58.29,58.22,58.28,12696.0,44.9485,44.9639,44.9099,44.9562,12696.0
2016-09-16 10:10:00,58.28,58.34,58.26,58.29,16285.0,44.9562,45.0025,44.9408,44.9639,16285.0
2016-09-16 10:15:00,58.3,58.34,58.27,58.33,10327.0,44.9716,45.0025,44.9485,44.9948,10327.0
2016-09-16 10:20:00,58.32,58.33,58.25,58.28,13118.0,44.9871,44.9948,44.9331,44.9562,13118.0
2016-09-16 10:25:00,58.28,58.28,58.18,58.24,11329.0,44.9562,44.9562,44.8791,44.9254,11329.0
2016-09-16 10:30:00,58.23,58.23,58.18,58.19,14130.0,44.9176,44.9176,44.8791,44.8868,14130.0
2016-09-16 10:35:00,58.18,58.24,58.17,58.22,23083.0,44.8791,44.9254,44.8714,44.9099,23083.0
2016-09-16 10:40:00,58.23,58.29,58.21,58.25,17891.0,44.9176,44.9639,44.9022,44.9331,17891.0
2016-09-16 10:45:00,58.26,58.4,58.25,58.34,16207.0,44.9408,45.0488,44.9331,45.0025,16207.0
2016-09-16 10:50:00,58.34,58.34,58.28,58.32,11725.0,45.0025,45.0025,44.9562,44.9871,11725.0
2016-09-16 10:55:00,58.32,58.32,58.26,58.27,15530.0,44.9871,44.9871,44.9408,44.9485,15530.0
2016-09-16 11:00:00,58.27,58.3,58.25,58.28,16075.0,44.9485,44.9716,44.9331,44.9562,16075.0
2016-09-16 11:05:00,58.28,58.33,58.27,58.33,16744.0,44.9562,44.9948,44.9485,44.9948,16744.0
2016-09-16 11:10:00,58.31,58.45,58.31,58.39,15220.0,44.9793,45.0873,44.9793,45.0411,15220.0
2016-09-16 11:15:00,58.38,58.4,58.27,58.3,92605.0,45.0333,45.0488,44.9485,44.9716,92605.0
2016-09-16 11:20:00,58.3,58.35,58.26,58.26,256705.0,44.9716,45.0102,44.9408,44.9408,256705.0
2016-09-16 11:25:00,58.27,58.27,58.1,58.1,46609.0,44.9485,44.9485,44.8174,44.8174,46609.0
2016-09-16 11:30:00,58.13,58.18,58.12,58.13,9801.0,44.8405,44.8791,44.8328,44.8405,9801.0
2016-09-16 11:35:00,58.13,58.18,58.13,58.16,10458.0,44.8405,44.8791,44.8405,44.8636,10458.0
2016-09-16 11:40:00,58.16,58.23,58.14,58.19,8818.0,44.8636,44.9176,44.8482,44.8868,8818.0
2016-09-16 11:45:00,58.19,58.24,58.17,58.21,9514.0,44.8868,44.9254,44.8714,44.9022,9514.0
2016-09-16 11:50:00,58.2,58.25,58.16,58.18,20646.0,44.8945,44.9331,44.8636,44.8791,20646.0
2016-09-16 11:55:00,58.18,58.18,58.07,58.08,233205.0,44.8791,44.8791,44.7942,44.8019,233205.0
2016-09-16 12:00:00,58.08,58.19,58.07,58.19,51516.0,44.8019,44.8868,44.7942,44.8868,51516.0
2016-09-16 12:05:00,58.19,58.31,58.19,58.24,30877.0,44.8868,44.9793,44.8868,44.9254,30877.0
2016-09-16 12:10:00,58.25,58.27,58.24,58.25,356130.0,44.9331,44.9485,44.9254,44.9331,356130.0
2016-09-16 12:15:00,58.23,58.37,58.23,58.35,7697.0,44.9176,45.0256,44.9176,45.0102,7697.0
2016-09-16 12:20:00,58.36,58.4,58.36,58.39,7000.0,45.0179,45.0488,45.0179,45.0411,7000.0
2016-09-16 12:25:00,58.4,58.43,58.37,58.39,17740.0,45.0488,45.0719,45.0256,45.0411,17740.0
2016-09-16 12:30:00,58.41,58.42,58.34,58.38,9892.0,45.0565,45.0642,45.0025,45.0333,9892.0
2016-09-16 12:35:00,58.38,58.39,58.35,58.39,10278.0,45.0333,45.0411,45.0102,45.0411,10278.0
2016-09-16 12:40:00,58.38,58.38,58.28,58.3,8124.0,45.0333,45.0333,44.9562,44.9716,8124.0
2016-09-16 12:45:00,58.31,58.34,58.29,58.3,77942.0,44.9793,45.0025,44.9639,44.9716,77942.0
2016-09-16 12:50:00,58.29,58.33,58.28,58.33,32249.0,44.9639,44.9948,44.9562,44.9948,32249.0
2016-09-16 12:55:00,58.33,58.33,58.28,58.29,10305.0,44.9948,44.9948,44.9562,44.9639,10305.0
2016-09-16 13:00:00,58.28,58.33,58.28,58.3,22274.0,44.9562,44.9948,44.9562,44.9716,22274.0
2016-09-16 13:05:00,58.29,58.3,58.25,58.27,9164.0,44.9639,44.9716,44.9331,44.9485,9164.0
2016-09-16 13:10:00,58.28,58.28,58.23,58.23,6146.0,44.9562,44.9562,44.9176,44.9176,6146.0
2016-09-16 13:15:00,58.21,58.22,58.19,58.2,9155.0,44.9022,44.9099,44.8868,44.8945,9155.0
2016-09-16 13:20:00,58.19,58.22,58.13,58.15,21238.0,44.8868,44.9099,44.8405,44.8559,21238.0
2016-09-16 13:25:00,58.16,58.2,58.14,58.16,9457.0,44.8636,44.8945,44.8482,44.8636,9457.0
2016-09-16 13:30:00,58.16,58.19,58.14,58.14,8945.0,44.8636,44.8868,44.8482,44.8482,8945.0
2016-09-16 13:35:00,58.14,58.17,58.13,58.14,6622.0,44.8482,44.8714,44.8405,44.8482,6622.0
2016-09-16 13:40:00,58.14,58.16,58.1,58.1,7749.0,44.8482,44.8636,44.8174,44.8174,7749.0
2016-09-16 13:45:00,58.1,58.1,58.04,58.05,22853.0,44.8174,44.8174,44.7711,44.7788,22853.0
2016-09-16 13:50:00,58.05,58.06,58.01,58.01,44385.0,44.7788,44.7865,44.7479,44.7479,44385.0
2016-09-16 13:55:00,58.02,58.06,58.01,58.05,22373.0,44.7556,44.7865,44.7479,44.7788,22373.0
2016-09-16 14:00:00,58.06,58.1,58.03,58.1,22731.0,44.7865,44.8174,44.7634,44.8174,22731.0
2016-09-16 14:05:00,58.11,58.25,58.11,58.24,10748.0,44.8251,44.9331,44.8251,44.9254,10748.0
2016-09-16 14:10:00,58.26,58.32,58.24,58.26,12463.0,44.9408,44.9871,44.9254,44.9408,12463.0
2016-09-16 14:15:00,58.27,58.27,58.2,58.22,8793.0,44.9485,44.9485,44.8945,44.9099,8793.0
2016-09-16 14:20:00,58.22,58.27,58.22,58.24,5871.0,44.9099,44.9485,44.9099,44.9254,5871.0
2016-09-16 14:25:00,58.24,58.26,58.22,58.25,5133.0,44.9254,44.9408,44.9099,44.9331,5133.0
2016-09-16 14:30:00,58.25,58.3,58.25,58.28,6913.0,44.9331,44.9716,44.9331,44.9562,6913.0
2016-09-16 14:35:00,58.28,58.31,58.23,58.29,16816.0,44.9562,44.9793,44.9176,44.9639,16816.0
2016-09-16 14:40:00,58.28,58.34,58.26,58.32,13430.0,44.9562,45.0025,44.9408,44.9871,13430.0
2016-09-16 14:45:00,58.33,58.33,58.28,58.28,8666.0,44.9948,44.9948,44.9562,44.9562,8666.0
2016-09-16 14:50:00,58.27,58.3,58.26,58.29,8634.0,44.9485,44.9716,44.9408,44.9639,8634.0
2016-09-16 14:55:00,58.29,58.29,58.25,58.27,13777.0,44.9639,44.9639,44.9331,44.9485,13777.0
2016-09-16 15:00:00,58.26,58.29,58.21,58.26,17397.0,44.9408,44.9639,44.9022,44.9408,17397.0
2016-09-16 15:05:00,58.26,58.3,58.25,58.28,9800.0,44.9408,44.9716,44.9331,44.9562,9800.0
2016-09-16 15:10:00,58.28,58.28,58.22,58.27,9324.0,44.9562,44.9562,44.9099,44.9485,9324.0
2016-09-16 15:15:00,58.28,58.29,58.26,58.28,14381.0,44.9562,44.9639,44.9408,44.9562,14381.0
2016-09-16 15:20:00,58.29,58.34,58.28,58.3,16245.0,44.9639,45.0025,44.9562,44.9716,16245.0
2016-09-16 15:25:00,58.29,58.33,58.29,58.32,8023.0,44.9639,44.9948,44.9639,44.9871,8023.0
2016-09-16 15:30:00,58.32,58.43,58.32,58.4,22810.0,44.9871,45.0719,44.9871,45.0488,22810.0
2016-09-16 15:35:00,58.4,58.43,58.4,58.42,15936.0,45.0488,45.0719,45.0488,45.0642,15936.0
2016-09-16 15:40:00,58.41,58.44,58.38,58.4,21899.0,45.0565,45.0796,45.0333,45.0488,21899.0
2016-09-16 15:45:00,58.4,58.43,58.4,58.42,26599.0,45.0488,45.0719,45.0488,45.0642,26599.0
2016-09-16 15:50:00,58.36,58.42,58.17,58.31,97934.0,45.0179,45.0642,44.8714,44.9793,97934.0
2016-09-16 15:55:00,58.31,58.32,58.23,58.23,167661.0,44.9793,44.9871,44.9176,44.9176,167661.0
2016-09-19 09:30:00,58.53,58.89,58.45,58.55,15905.0,45.1491,45.4268,45.0873,45.1645,15905.0
2016-09-19 09:35:00,58.48,58.73,58.48,58.73,1900.0,45.1105,45.3033,45.1105,45.3033,1900.0
2016-09-19 09:40:00,58.76,58.86,58.71,58.84,11963.0,45.3265,45.4036,45.2879,45.3882,11963.0
2016-09-19 09:45:00,58.85,58.93,58.84,58.89,12336.0,45.3959,45.4576,45.3882,45.4268,12336.0
2016-09-19 09:50:00,58.89,58.89,58.84,58.86,5708.0,45.4268,45.4268,45.3882,45.4036,5708.0
2016-09-19 09:55:00,58.9,58.99,58.9,58.96,6100.0,45.4345,45.5039,45.4345,45.4807,6100.0
2016-09-19 10:00:00,58.97,58.99,58.95,58.97,10706.0,45.4885,45.5039,45.473,45.4885,10706.0
2016-09-19 10:05:00,58.96,58.97,58.91,58.93,14737.0,45.4807,45.4885,45.4422,45.4576,14737.0
2016-09-19 10:10:00,58.94,58.99,58.94,58.95,6750.0,45.4653,45.5039,45.4653,45.473,6750.0
2016-09-19 10:15:00,58.95,58.95,58.89,58.89,9012.0,45.473,45.473,45.4268,45.4268,9012.0
2016-09-19 10:20:00,58.9,58.91,58.87,58.91,6023.0,45.4345,45.4422,45.4113,45.4422,6023.0
2016-09-19 10:25:00,58.9,58.91,58.85,58.85,6424.0,45.4345,45.4422,45.3959,45.3959,6424.0
2016-09-19 10:30:00,58.87,58.89,58.86,58.86,4389.0,45.4113,45.4268,45.4036,45.4036,4389.0
2016-09-19 10:35:00,58.87,58.87,58.78,58.8,5682.0,45.4113,45.4113,45.3419,45.3573,5682.0
2016-09-19 10:40:00,58.8,58.84,58.8,58.84,6209.0,45.3573,45.3882,45.3573,45.3882,6209.0
2016-09-19 10:45:00,58.84,58.86,58.53,58.81,10110.0,45.3882,45.4036,45.1491,45.365,10110.0
2016-09-19 10:50:00,58.83,58.84,58.81,58.83,7484.0,45.3805,45.3882,45.365,45.3805,7484.0
2016-09-19 10:55:00,58.84,58.84,58.8,58.83,20600.0,45.3882,45.3882,45.3573,45.3805,20600.0
2016-09-19 11:00:00,58.83,58.83,58.8,58.8,5768.0,45.3805,45.3805,45.3573,45.3573,5768.0
2016-09-19 11:05:00,58.8,58.85,58.78,58.85,6474.0,45.3573,45.3959,45.3419,45.3959,6474.0
2016-09-19 11:10:00,58.86,58.86,58.79,58.79,7969.0,45.4036,45.4036,45.3496,45.3496,7969.0
2016-09-19 11:15:00,58.79,58.79,58.74,58.74,11598.0,45.3496,45.3496,45.311,45.311,11598.0
2016-09-19 11:20:00,58.75,58.75,58.68,58.71,12075.0,45.3188,45.3188,45.2648,45.2879,12075.0
2016-09-19 11:25:00,58.7,58.72,58.68,58.69,6684.0,45.2802,45.2956,45.2648,45.2725,6684.0
2016-09-19 11:30:00,58.7,58.74,58.68,58.73,6578.0,45.2802,45.311,45.2648,45.3033,6578.0
2016-09-19 11:35:00,58.74,58.79,58.74,58.76,10583.0,45.311,45.3496,45.311,45.3265,10583.0
2016-09-19 11:40:00,58.77,58.81,58.77,58.81,9124.0,45.3342,45.365,45.3342,45.365,9124.0
2016-09-19 11:45:00,58.81,58.83,58.8,58.81,10200.0,45.365,45.3805,45.3573,45.365,10200.0
2016-09-19 11:50:00,58.82,58.84,58.79,58.79,11401.0,45.3728,45.3882,45.3496,45.3496,11401.0
2016-09-19 11:55:00,58.79,58.83,58.78,58.8,11357.0,45.3496,45.3805,45.3419,45.3573,11357.0
2016-09-19 12:00:00,58.8,58.84,58.75,58.76,11283.0,45.3573,45.3882,45.3188,45.3265,11283.0
2016-09-19 12:05:00,58.76,58.79,58.76,58.76,9800.0,45.3265,45.3496,45.3265,45.3265,9800.0
2016-09-19 12:10:00,58.76,58.76,58.6,58.61,16480.0,45.3265,45.3265,45.2031,45.2108,16480.0
2016-09-19 12:15:00,58.61,58.61,58.52,58.56,29728.0,45.2108,45.2108,45.1413,45.1722,29728.0
2016-09-19 12:20:00,58.56,58.61,58.55,58.57,22863.0,45.1722,45.2108,45.1645,45.1799,22863.0
2016-09-19 12:25:00,58.58,58.63,58.57,58.62,8719.0,45.1876,45.2262,45.1799,45.2185,8719.0
2016-09-19 12:30:00,58.61,58.67,58.61,58.66,5678.0,45.2108,45.257,45.2108,45.2493,5678.0
2016-09-19 12:35:00,58.65,58.65,58.51,58.52,25423.0,45.2416,45.2416,45.1336,45.1413,25423.0
2016-09-19 12:40:00,58.53,58.57,58.51,58.56,7190.0,45.1491,45.1799,45.1336,45.1722,7190.0
2016-09-19 12:45:00,58.57,58.58,58.53,58.54,7375.0,45.1799,45.1876,45.1491,45.1568,7375.0
2016-09-19 12:50:00,58.54,58.56,58.52,58.55,8046.0,45.1568,45.1722,45.1413,45.1645,8046.0
2016-09-19 12:55:00,58.56,58.61,58.54,58.55,9402.0,45.1722,45.2108,45.1568,45.1645,9402.0
2016-09-19 13:00:00,58.54,58.55,58.51,58.53,6389.0,45.1568,45.1645,45.1336,45.1491,6389.0
2016-09-19 13:05:00,58.53,58.61,58.52,58.6,5857.0,45.1491,45.2108,45.1413,45.2031,5857.0
2016-09-19 13:10:00,58.6,58.62,58.58,58.59,6117.0,45.2031,45.2185,45.1876,45.1953,6117.0
2016-09-19 13:15:00,58.59,58.62,58.58,58.6,6078.0,45.1953,45.2185,45.1876,45.2031,6078.0
2016-09-19 13:20:00,58.6,58.61,58.56,58.57,7038.0,45.2031,45.2108,45.1722,45.1799,7038.0
2016-09-19 13:25:00,58.57,58.59,58.53,58.55,12671.0,45.1799,45.1953,45.1491,45.1645,12671.0
2016-09-19 13:30:00,58.55,58.55,58.44,58.44,9859.0,45.1645,45.1645,45.0796,45.0796,9859.0
2016-09-19 13:35:00,58.43,58.44,58.41,58.41,7582.0,45.0719,45.0796,45.0565,45.0565,7582.0
2016-09-19 13:40:00,58.41,58.46,58.4,58.45,6928.0,45.0565,45.0951,45.0488,45.0873,6928.0
2016-09-19 13:45:00,58.44,58.52,58.43,58.52,12939.0,45.0796,45.1413,45.0719,45.1413,12939.0
2016-09-19 13:50:00,58.52,58.53,58.5,58.53,9100.0,45.1413,45.1491,45.1259,45.1491,9100.0
2016-09-19 13:55:00,58.53,58.61,58.52,58.61,27738.0,45.1491,45.2108,45.1413,45.2108,27738.0
2016-09-19 14:00:00,58.6,58.61,58.57,58.6,9629.0,45.2031,45.2108,45.1799,45.2031,9629.0
2016-09-19 14:05:00,58.6,58.61,58.59,58.61,4865.0,45.2031,45.2108,45.1953,45.2108,4865.0
2016-09-19 14:10:00,58.62,58.64,58.59,58.63,14438.0,45.2185,45.2339,45.1953,45.2262,14438.0
2016-09-19 14:15:00,58.63,58.67,58.63,58.65,11873.0,45.2262,45.257,45.2262,45.2416,11873.0
2016-09-19 14:20:00,58.65,58.66,58.61,58.65,10197.0,45.2416,45.2493,45.2108,45.2416,10197.0
2016-09-19 14:25:00,58.65,58.69,58.65,58.69,7895.0,45.2416,45.2725,45.2416,45.2725,7895.0
2016-09-19 14:30:00,58.7,58.72,58.7,58.71,6853.0,45.2802,45.2956,45.2802,45.2879,6853.0
2016-09-19 14:35:00,58.71,58.72,58.68,58.69,6575.0,45.2879,45.2956,45.2648,45.2725,6575.0
2016-09-19 14:40:00,58.69,58.73,58.68,58.68,9009.0,45.2725,45.3033,45.2648,45.2648,9009.0
2016-09-19 14:45:00,58.69,58.77,58.68,58.74,13858.0,45.2725,45.3342,45.2648,45.311,13858.0
2016-09-19 14:50:00,58.75,58.77,58.73,58.74,7420.0,45.3188,45.3342,45.3033,45.311,7420.0
2016-09-19 14:55:00,58.74,58.79,58.72,58.77,11365.0,45.311,45.3496,45.2956,45.3342,11365.0
2016-09-19 15:00:00,58.77,58.77,58.73,58.73,6328.0,45.3342,45.3342,45.3033,45.3033,6328.0
2016-09-19 15:05:00,58.73,58.74,58.67,58.67,12585.0,45.3033,45.311,45.257,45.257,12585.0
2016-09-19 15:10:00,58.67,58.69,58.66,58.69,10300.0,45.257,45.2725,45.2493,45.2725,10300.0
2016-09-19 15:15:00,58.67,58.68,58.6,58.63,9755.0,45.257,45.2648,45.2031,45.2262,9755.0
2016-09-19 15:20:00,58.64,58.66,58.62,58.66,10139.0,45.2339,45.2493,45.2185,45.2493,10139.0
2016-09-19 15:25:00,58.66,58.71,58.64,58.64,19823.0,45.2493,45.2879,45.2339,45.2339,19823.0
2016-09-19 15:30:00,58.64,58.64,58.53,58.58,18146.0,45.2339,45.2339,45.1491,45.1876,18146.0
2016-09-19 15:35:00,58.58,58.62,58.56,58.61,14755.0,45.1876,45.2185,45.1722,45.2108,14755.0
2016-09-19 15:40:00,58.61,58.67,58.59,58.66,17472.0,45.2108,45.257,45.1953,45.2493,17472.0
2016-09-19 15:45:00,58.66,58.69,58.64,58.64,20997.0,45.2493,45.2725,45.2339,45.2339,20997.0
2016-09-19 15:50:00,58.65,58.67,58.61,58.65,27222.0,45.2416,45.257,45.2108,45.2416,27222.0
2016-09-19 15:55:00,58.65,58.65,58.58,58.61,60697.0,45.2416,45.2416,45.1876,45.2108,60697.0
2016-09-20 09:30:00,58.96,59.12,58.77,59.12,36034.0,45.4807,45.6042,45.3342,45.6042,36034.0
2016-09-20 09:35:00,59.1,59.1,59.0,59.01,9099.0,45.5887,45.5887,45.5116,45.5193,9099.0
2016-09-20 09:40:00,59.05,59.13,59.01,59.12,10212.0,45.5502,45.6119,45.5193,45.6042,10212.0
2016-09-20 09:45:00,59.13,59.15,59.06,59.13,13624.0,45.6119,45.6273,45.5579,45.6119,13624.0
2016-09-20 09:50:00,59.12,59.21,59.11,59.19,12287.0,45.6042,45.6736,45.5965,45.6582,12287.0
2016-09-20 09:55:00,59.19,59.26,59.18,59.26,11108.0,45.6582,45.7122,45.6505,45.7122,11108.0
2016-09-20 10:00:00,59.26,59.32,59.26,59.27,19691.0,45.7122,45.7584,45.7122,45.7199,19691.0
2016-09-20 10:05:00,59.27,59.27,59.18,59.18,10608.0,45.7199,45.7199,45.6505,45.6505,10608.0
2016-09-20 10:10:00,59.18,59.23,59.15,59.22,23260.0,45.6505,45.689,45.6273,45.6813,23260.0
2016-09-20 10:15:00,59.2,59.26,59.16,59.21,8811.0,45.6659,45.7122,45.635,45.6736,8811.0
2016-09-20 10:20:00,59.21,59.25,59.21,59.22,8643.0,45.6736,45.7044,45.6736,45.6813,8643.0
2016-09-20 10:25:00,59.21,59.27,59.2,59.24,8722.0,45.6736,45.7199,45.6659,45.6967,8722.0
2016-09-20 10:30:00,59.23,59.24,59.14,59.14,20395.0,45.689,45.6967,45.6196,45.6196,20395.0
2016-09-20 10:35:00,59.13,59.15,59.06,59.07,12155.0,45.6119,45.6273,45.5579,45.5656,12155.0
2016-09-20 10:40:00,59.06,59.14,59.05,59.14,9719.0,45.5579,45.6196,45.5502,45.6196,9719.0
2016-09-20 10:45:00,59.14,59.2,59.14,59.2,9639.0,45.6196,45.6659,45.6196,45.6659,9639.0
2016-09-20 10:50:00,59.2,59.2,59.16,59.18,11592.0,45.6659,45.6659,45.635,45.6505,11592.0
2016-09-20 10:55:00,59.17,59.21,59.15,59.16,8227.0,45.6427,45.6736,45.6273,45.635,8227.0
2016-09-20 11:00:00,59.17,59.24,59.15,59.22,18526.0,45.6427,45.6967,45.6273,45.6813,18526.0
2016-09-20 11:05:00,59.22,59.29,59.21,59.29,8719.0,45.6813,45.7353,45.6736,45.7353,8719.0
2016-09-20 11:10:00,59.3,59.31,59.2,59.21,8081.0,45.743,45.7507,45.6659,45.6736,8081.0
2016-09-20 11:15:00,59.21,59.24,59.19,59.21,12476.0,45.6736,45.6967,45.6582,45.6736,12476.0
2016-09-20 11:20:00,59.21,59.21,59.15,59.16,10889.0,45.6736,45.6736,45.6273,45.635,10889.0
2016-09-20 11:25:00,59.16,59.23,59.16,59.16,18466.0,45.635,45.689,45.635,45.635,18466.0
2016-09-20 11:30:00,59.17,59.17,59.08,59.08,21578.0,45.6427,45.6427,45.5733,45.5733,21578.0
2016-09-20 11:35:00,59.09,59.14,59.08,59.13,11177.0,45.581,45.6196,45.5733,45.6119,11177.0
2016-09-20 11:40:00,59.13,59.21,59.13,59.19,9424.0,45.6119,45.6736,45.6119,45.6582,9424.0
2016-09-20 11:45:00,59.19,59.19,59.13,59.14,9040.0,45.6582,45.6582,45.6119,45.6196,9040.0
2016-09-20 11:50:00,59.15,59.16,59.12,59.12,8092.0,45.6273,45.635,45.6042,45.6042,8092.0
2016-09-20 11:55:00,59.12,59.18,59.1,59.1,13686.0,45.6042,45.6505,45.5887,45.5887,13686.0
2016-09-20 12:00:00,59.11,59.13,59.09,59.13,10806.0,45.5965,45.6119,45.581,45.6119,10806.0
2016-09-20 12:05:00,59.13,59.16,59.08,59.1,12038.0,45.6119,45.635,45.5733,45.5887,12038.0
2016-09-20 12:10:00,59.09,59.11,59.05,59.05,9866.0,45.581,45.5965,45.5502,45.5502,9866.0
2016-09-20 12:15:00,59.06,59.1,59.06,59.08,7049.0,45.5579,45.5887,45.5579,45.5733,7049.0
2016-09-20 12:20:00,59.07,59.18,59.07,59.18,11753.0,45.5656,45.6505,45.5656,45.6505,11753.0
2016-09-20 12:25:00,59.17,59.28,59.17,59.26,9868.0,45.6427,45.7276,45.6427,45.7122,9868.0
2016-09-20 12:30:00,59.26,59.27,59.22,59.22,13511.0,45.7122,45.7199,45.6813,45.6813,13511.0
2016-09-20 12:35:00,59.22,59.24,59.18,59.21,11987.0,45.6813,45.6967,45.6505,45.6736,11987.0
2016-09-20 12:40:00,59.21,59.22,59.19,59.22,6854.0,45.6736,45.6813,45.6582,45.6813,6854.0
2016-09-20 12:45:00,59.21,59.23,59.16,59.16,11645.0,45.6736,45.689,45.635,45.635,11645.0
2016-09-20 12:50:00,59.16,59.23,59.16,59.21,8574.0,45.635,45.689,45.635,45.6736,8574.0
2016-09-20 12:55:00,59.21,59.23,59.14,59.15,14944.0,45.6736,45.689,45.6196,45.6273,14944.0
2016-09-20 13:00:00,59.15,59.18,59.11,59.18,9733.0,45.6273,45.6505,45.5965,45.6505,9733.0
2016-09-20 13:05:00,59.18,59.21,59.18,59.2,8344.0,45.6505,45.6736,45.6505,45.6659,8344.0
2016-09-20 13:10:00,59.19,59.21,59.15,59.15,9226.0,45.6582,45.6736,45.6273,45.6273,9226.0
2016-09-20 13:15:00,59.15,59.22,59.15,59.18,11621.0,45.6273,45.6813,45.6273,45.6505,11621.0
2016-09-20 13:20:00,59.18,59.19,59.13,59.16,10850.0,45.6505,45.6582,45.6119,45.635,10850.0
2016-09-20 13:25:00,59.17,59.24,59.15,59.23,13151.0,45.6427,45.6967,45.6273,45.689,13151.0
2016-09-20 13:30:00,59.24,59.27,59.22,59.26,8016.0,45.6967,45.7199,45.6813,45.7122,8016.0
2016-09-20 13:35:00,59.27,59.31,59.24,59.3,8446.0,45.7199,45.7507,45.6967,45.743,8446.0
2016-09-20 13:40:00,59.3,59.31,59.28,59.3,10357.0,45.743,45.7507,45.7276,45.743,10357.0
2016-09-20 13:45:00,59.3,59.31,59.26,59.31,10616.0,45.743,45.7507,45.7122,45.7507,10616.0
2016-09-20 13:50:00,59.3,59.31,59.26,59.28,6700.0,45.743,45.7507,45.7122,45.7276,6700.0
2016-09-20 13:55:00,59.28,59.36,59.28,59.34,16477.0,45.7276,45.7893,45.7276,45.7739,16477.0
2016-09-20 14:00:00,59.34,59.35,59.32,59.34,9647.0,45.7739,45.7816,45.7584,45.7739,9647.0
2016-09-20 14:05:00,59.35,59.36,59.33,59.33,9018.0,45.7816,45.7893,45.7662,45.7662,9018.0
2016-09-20 14:10:00,59.33,59.37,59.32,59.34,19003.0,45.7662,45.797,45.7584,45.7739,19003.0
2016-09-20 14:15:00,59.35,59.37,59.35,59.37,6348.0,45.7816,45.797,45.7816,45.797,6348.0
2016-09-20 14:20:00,59.37,59.37,59.32,59.32,8487.0,45.797,45.797,45.7584,45.7584,8487.0
2016-09-20 14:25:00,59.32,59.38,59.32,59.38,13565.0,45.7584,45.8047,45.7584,45.8047,13565.0
2016-09-20 14:30:00,59.38,59.41,59.36,59.4,10802.0,45.8047,45.8279,45.7893,45.8202,10802.0
2016-09-20 14:35:00,59.4,59.46,59.38,59.44,17928.0,45.8202,45.8664,45.8047,45.851,17928.0
2016-09-20 14:40:00,59.44,59.44,59.37,59.37,19629.0,45.851,45.851,45.797,45.797,19629.0
2016-09-20 14:45:00,59.37,59.45,59.37,59.45,23999.0,45.797,45.8587,45.797,45.8587,23999.0
2016-09-20 14:50:00,59.45,59.47,59.43,59.47,23036.0,45.8587,45.8742,45.8433,45.8742,23036.0
2016-09-20 14:55:00,59.46,59.52,59.45,59.47,35361.0,45.8664,45.9127,45.8587,45.8742,35361.0
2016-09-20 15:00:00,59.47,59.48,59.43,59.44,31683.0,45.8742,45.8819,45.8433,45.851,31683.0
2016-09-20 15:05:00,59.44,59.45,59.38,59.39,26249.0,45.851,45.8587,45.8047,45.8124,26249.0
2016-09-20 15:10:00,59.39,59.47,59.38,59.47,16830.0,45.8124,45.8742,45.8047,45.8742,16830.0
2016-09-20 15:15:00,59.48,59.48,59.42,59.44,22314.0,45.8819,45.8819,45.8356,45.851,22314.0
2016-09-20 15:20:00,59.43,59.44,59.36,59.4,26664.0,45.8433,45.851,45.7893,45.8202,26664.0
2016-09-20 15:25:00,59.4,59.45,59.4,59.4,22550.0,45.8202,45.8587,45.8202,45.8202,22550.0
2016-09-20 15:30:00,59.41,59.41,59.32,59.32,21152.0,45.8279,45.8279,45.7584,45.7584,21152.0
2016-09-20 15:35:00,59.32,59.35,59.31,59.35,29487.0,45.7584,45.7816,45.7507,45.7816,29487.0
2016-09-20 15:40:00,59.34,59.35,59.31,59.34,35640.0,45.7739,45.7816,45.7507,45.7739,35640.0
2016-09-20 15:45:00,59.34,59.36,59.32,59.32,34277.0,45.7739,45.7893,45.7584,45.7584,34277.0
2016-09-20 15:50:00,59.32,59.33,59.29,59.3,49993.0,45.7584,45.7662,45.7353,45.743,49993.0
2016-09-20 15:55:00,59.29,59.3,59.22,59.23,119633.0,45.7353,45.743,45.6813,45.689,119633.0
2016-09-21 09:30:00,59.25,59.63,59.25,59.47,19112.0,45.7044,45.9976,45.7044,45.8742,19112.0
2016-09-21 09:35:00,59.54,59.55,59.45,59.47,5628.0,45.9282,45.9359,45.8587,45.8742,5628.0
2016-09-21 09:40:00,59.46,59.49,59.38,59.39,6750.0,45.8664,45.8896,45.8047,45.8124,6750.0
2016-09-21 09:45:00,59.34,59.44,59.34,59.44,7862.0,45.7739,45.851,45.7739,45.851,7862.0
2016-09-21 09:50:00,59.45,59.52,59.41,59.52,13258.0,45.8587,45.9127,45.8279,45.9127,13258.0
2016-09-21 09:55:00,59.52,59.62,59.51,59.57,35871.0,45.9127,45.9899,45.905,45.9513,35871.0
2016-09-21 10:00:00,59.56,59.58,59.51,59.58,66529.0,45.9436,45.959,45.905,45.959,66529.0
2016-09-21 10:05:00,59.59,59.61,59.54,59.55,34409.0,45.9667,45.9821,45.9282,45.9359,34409.0
2016-09-21 10:10:00,59.55,59.58,59.5,59.5,27957.0,45.9359,45.959,45.8973,45.8973,27957.0
2016-09-21 10:15:00,59.49,59.51,59.45,59.5,15077.0,45.8896,45.905,45.8587,45.8973,15077.0
2016-09-21 10:20:00,59.5,59.54,59.49,59.53,12363.0,45.8973,45.9282,45.8896,45.9204,12363.0
2016-09-21 10:25:00,59.52,59.53,59.47,59.47,5516.0,45.9127,45.9204,45.8742,45.8742,5516.0
2016-09-21 10:30:00,59.47,59.5,59.42,59.42,6598.0,45.8742,45.8973,45.8356,45.8356,6598.0
2016-09-21 10:35:00,59.42,59.46,59.42,59.45,19440.0,45.8356,45.8664,45.8356,45.8587,19440.0
2016-09-21 10:40:00,59.44,59.5,59.44,59.5,9631.0,45.851,45.8973,45.851,45.8973,9631.0
2016-09-21 10:45:00,59.5,59.51,59.43,59.47,11945.0,45.8973,45.905,45.8433,45.8742,11945.0
2016-09-21 10:50:00,59.46,59.51,59.45,59.47,12126.0,45.8664,45.905,45.8587,45.8742,12126.0
2016-09-21 10:55:00,59.47,59.47,59.4,59.43,19788.0,45.8742,45.8742,45.8202,45.8433,19788.0
2016-09-21 11:00:00,59.43,59.46,59.42,59.44,34738.0,45.8433,45.8664,45.8356,45.851,34738.0
2016-09-21 11:05:00,59.44,59.44,59.36,59.36,9297.0,45.851,45.851,45.7893,45.7893,9297.0
2016-09-21 11:10:00,59.36,59.36,59.3,59.3,4742.0,45.7893,45.7893,45.743,45.743,4742.0
2016-09-21 11:15:00,59.3,59.31,59.28,59.28,11294.0,45.743,45.7507,45.7276,45.7276,11294.0
2016-09-21 11:20:00,59.28,59.33,59.28,59.32,4701.0,45.7276,45.7662,45.7276,45.7584,4701.0
2016-09-21 11:25:00,59.32,59.35,59.31,59.33,4529.0,45.7584,45.7816,45.7507,45.7662,4529.0
2016-09-21 11:30:00,59.33,59.33,59.22,59.25,13320.0,45.7662,45.7662,45.6813,45.7044,13320.0
2016-09-21 11:35:00,59.26,59.28,59.26,59.27,4513.0,45.7122,45.7276,45.7122,45.7199,4513.0
2016-09-21 11:40:00,59.28,59.3,59.25,59.26,7000.0,45.7276,45.743,45.7044,45.7122,7000.0
2016-09-21 11:45:00,59.26,59.28,59.25,59.26,2400.0,45.7122,45.7276,45.7044,45.7122,2400.0
2016-09-21 11:50:00,59.26,59.32,59.23,59.23,9232.0,45.7122,45.7584,45.689,45.689,9232.0
2016-09-21 11:55:00,59.22,59.26,59.22,59.26,5841.0,45.6813,45.7122,45.6813,45.7122,5841.0
2016-09-21 12:00:00,59.24,59.27,59.24,59.27,8574.0,45.6967,45.7199,45.6967,45.7199,8574.0
2016-09-21 12:05:00,59.26,59.27,59.23,59.25,10172.0,45.7122,45.7199,45.689,45.7044,10172.0
2016-09-21 12:10:00,59.23,59.24,59.19,59.19,5252.0,45.689,45.6967,45.6582,45.6582,5252.0
2016-09-21 12:15:00,59.19,59.19,59.11,59.11,8402.0,45.6582,45.6582,45.5965,45.5965,8402.0
2016-09-21 12:20:00,59.11,59.12,59.09,59.1,6581.0,45.5965,45.6042,45.581,45.5887,6581.0
2016-09-21 12:25:00,59.1,59.11,59.09,59.09,4420.0,45.5887,45.5965,45.581,45.581,4420.0
2016-09-21 12:30:00,59.09,59.09,59.04,59.04,4888.0,45.581,45.581,45.5425,45.5425,4888.0
2016-09-21 12:35:00,59.04,59.08,59.03,59.04,4968.0,45.5425,45.5733,45.5347,45.5425,4968.0
2016-09-21 12:40:00,59.05,59.06,59.01,59.06,6447.0,45.5502,45.5579,45.5193,45.5579,6447.0
2016-09-21 12:45:00,59.05,59.07,59.04,59.06,5380.0,45.5502,45.5656,45.5425,45.5579,5380.0
2016-09-21 12:50:00,59.07,59.13,59.07,59.13,2782.0,45.5656,45.6119,45.5656,45.6119,2782.0
2016-09-21 12:55:00,59.14,59.22,59.14,59.22,4576.0,45.6196,45.6813,45.6196,45.6813,4576.0
2016-09-21 13:00:00,59.21,59.22,59.21,59.21,3283.0,45.6736,45.6813,45.6736,45.6736,3283.0
2016-09-21 13:05:00,59.2,59.23,59.2,59.23,3825.0,45.6659,45.689,45.6659,45.689,3825.0
2016-09-21 13:10:00,59.23,59.26,59.23,59.24,2826.0,45.689,45.7122,45.689,45.6967,2826.0
2016-09-21 13:15:00,59.23,59.23,59.16,59.16,5276.0,45.689,45.689,45.635,45.635,5276.0
2016-09-21 13:20:00,59.16,59.2,59.15,59.16,11177.0,45.635,45.6659,45.6273,45.635,11177.0
2016-09-21 13:25:00,59.16,59.18,59.15,59.16,12711.0,45.635,45.6505,45.6273,45.635,12711.0
2016-09-21 13:30:00,59.15,59.16,59.13,59.15,4529.0,45.6273,45.635,45.6119,45.6273,4529.0
2016-09-21 13:35:00,59.15,59.18,59.12,59.15,6581.0,45.6273,45.6505,45.6042,45.6273,6581.0
2016-09-21 13:40:00,59.14,59.14,59.11,59.13,4976.0,45.6196,45.6196,45.5965,45.6119,4976.0
2016-09-21 13:45:00,59.13,59.19,59.12,59.18,5540.0,45.6119,45.6582,45.6042,45.6505,5540.0
2016-09-21 13:50:00,59.18,59.18,59.13,59.13,3900.0,45.6505,45.6505,45.6119,45.6119,3900.0
2016-09-21 13:55:00,59.14,59.24,59.12,59.2,18640.0,45.6196,45.6967,45.6042,45.6659,18640.0
2016-09-21 14:00:00,59.19,59.35,59.03,59.27,29234.0,45.6582,45.7816,45.5347,45.7199,29234.0
2016-09-21 14:05:00,59.27,59.4,59.27,59.36,14489.0,45.7199,45.8202,45.7199,45.7893,14489.0
2016-09-21 14:10:00,59.36,59.48,59.36,59.39,11171.0,45.7893,45.8819,45.7893,45.8124,11171.0
2016-09-21 14:15:00,59.38,59.41,59.33,59.34,9390.0,45.8047,45.8279,45.7662,45.7739,9390.0
2016-09-21 14:20:00,59.35,59.38,59.24,59.24,17574.0,45.7816,45.8047,45.6967,45.6967,17574.0
2016-09-21 14:25:00,59.23,59.28,59.15,59.2,17777.0,45.689,45.7276,45.6273,45.6659,17777.0
2016-09-21 14:30:00,59.19,59.23,59.16,59.2,15918.0,45.6582,45.689,45.635,45.6659,15918.0
2016-09-21 14:35:00,59.21,59.32,59.2,59.31,12537.0,45.6736,45.7584,45.6659,45.7507,12537.0
2016-09-21 14:40:00,59.29,59.38,59.29,59.37,10414.0,45.7353,45.8047,45.7353,45.797,10414.0
2016-09-21 14:45:00,59.36,59.4,59.29,59.32,14179.0,45.7893,45.8202,45.7353,45.7584,14179.0
2016-09-21 14:50:00,59.31,59.33,59.3,59.31,8226.0,45.7507,45.7662,45.743,45.7507,8226.0
2016-09-21 14:55:00,59.32,59.44,59.32,59.44,16445.0,45.7584,45.851,45.7584,45.851,16445.0
2016-09-21 15:00:00,59.43,59.45,59.37,59.44,15968.0,45.8433,45.8587,45.797,45.851,15968.0
2016-09-21 15:05:00,59.45,59.51,59.45,59.49,11550.0,45.8587,45.905,45.8587,45.8896,11550.0
2016-09-21 15:10:00,59.49,59.58,59.49,59.58,15714.0,45.8896,45.959,45.8896,45.959,15714.0
2016-09-21 15:15:00,59.59,59.61,59.56,59.57,12219.0,45.9667,45.9821,45.9436,45.9513,12219.0
2016-09-21 15:20:00,59.58,59.63,59.56,59.59,11841.0,45.959,45.9976,45.9436,45.9667,11841.0
2016-09-21 15:25:00,59.59,59.61,59.57,59.58,9379.0,45.9667,45.9821,45.9513,45.959,9379.0
2016-09-21 15:30:00,59.6,59.7,59.59,59.68,24255.0,45.9744,46.0516,45.9667,46.0361,24255.0
2016-09-21 15:35:00,59.68,59.71,59.65,59.71,12878.0,46.0361,46.0593,46.013,46.0593,12878.0
2016-09-21 15:40:00,59.71,59.76,59.7,59.75,29036.0,46.0593,46.0979,46.0516,46.0901,29036.0
2016-09-21 15:45:00,59.76,59.8,59.74,59.77,34381.0,46.0979,46.1287,46.0824,46.1056,34381.0
2016-09-21 15:50:00,59.77,59.79,59.73,59.75,43348.0,46.1056,46.121,46.0747,46.0901,43348.0
2016-09-21 15:55:00,59.75,59.75,59.65,59.68,186863.0,46.0901,46.0901,46.013,46.0361,186863.0
2016-09-22 09:30:00,60.01,60.15,59.93,60.14,35688.0,46.2907,46.3987,46.229,46.391,35688.0
2016-09-22 09:35:00,60.15,60.15,60.06,60.08,13065.0,46.3987,46.3987,46.3293,46.3447,13065.0
2016-09-22 09:40:00,60.07,60.13,60.05,60.11,26277.0,46.337,46.3833,46.3216,46.3678,26277.0
2016-09-22 09:45:00,60.11,60.17,60.1,60.16,15447.0,46.3678,46.4141,46.3601,46.4064,15447.0
2016-09-22 09:50:00,60.16,60.26,60.16,60.2,44169.0,46.4064,46.4835,46.4064,46.4373,44169.0
2016-09-22 09:55:00,60.2,60.31,60.2,60.3,19715.0,46.4373,46.5221,46.4373,46.5144,19715.0
2016-09-22 10:00:00,60.3,60.35,60.29,60.32,32492.0,46.5144,46.553,46.5067,46.5298,32492.0
2016-09-22 10:05:00,60.32,60.32,60.27,60.31,19519.0,46.5298,46.5298,46.4913,46.5221,19519.0
2016-09-22 10:10:00,60.31,60.33,60.28,60.33,9819.0,46.5221,46.5375,46.499,46.5375,9819.0
2016-09-22 10:15:00,60.33,60.39,60.3,60.36,10855.0,46.5375,46.5838,46.5144,46.5607,10855.0
2016-09-22 10:20:00,60.36,60.36,60.28,60.31,8837.0,46.5607,46.5607,46.499,46.5221,8837.0
2016-09-22 10:25:00,60.32,60.36,60.31,60.33,14158.0,46.5298,46.5607,46.5221,46.5375,14158.0
2016-09-22 10:30:00,60.33,60.41,60.32,60.4,13217.0,46.5375,46.5993,46.5298,46.5915,13217.0
2016-09-22 10:35:00,60.4,60.41,60.33,60.33,7864.0,46.5915,46.5993,46.5375,46.5375,7864.0
2016-09-22 10:40:00,60.33,60.36,60.33,60.33,21295.0,46.5375,46.5607,46.5375,46.5375,21295.0
2016-09-22 10:45:00,60.34,60.36,60.32,60.35,16572.0,46.5453,46.5607,46.5298,46.553,16572.0
2016-09-22 10:50:00,60.36,60.38,60.33,60.34,13825.0,46.5607,46.5761,46.5375,46.5453,13825.0
2016-09-22 10:55:00,60.35,60.35,60.32,60.33,17365.0,46.553,46.553,46.5298,46.5375,17365.0
2016-09-22 11:00:00,60.33,60.36,60.32,60.34,21669.0,46.5375,46.5607,46.5298,46.5453,21669.0
2016-09-22 11:05:00,60.33,60.35,60.32,60.33,26293.0,46.5375,46.553,46.5298,46.5375,26293.0
2016-09-22 11:10:00,60.33,60.36,60.28,60.35,36236.0,46.5375,46.5607,46.499,46.553,36236.0
2016-09-22 11:15:00,60.36,60.36,60.32,60.33,14450.0,46.5607,46.5607,46.5298,46.5375,14450.0
2016-09-22 11:20:00,60.32,60.36,60.32,60.36,30849.0,46.5298,46.5607,46.5298,46.5607,30849.0
2016-09-22 11:25:00,60.35,60.37,60.32,60.34,13811.0,46.553,46.5684,46.5298,46.5453,13811.0
2016-09-22 11:30:00,60.34,60.39,60.33,60.39,9275.0,46.5453,46.5838,46.5375,46.5838,9275.0
2016-09-22 11:35:00,60.39,60.4,60.37,60.39,47308.0,46.5838,46.5915,46.5684,46.5838,47308.0
2016-09-22 11:40:00,60.39,60.39,60.33,60.35,8065.0,46.5838,46.5838,46.5375,46.553,8065.0
2016-09-22 11:45:00,60.34,60.35,60.33,60.34,7836.0,46.5453,46.553,46.5375,46.5453,7836.0
2016-09-22 11:50:00,60.33,60.34,60.3,60.3,17960.0,46.5375,46.5453,46.5144,46.5144,17960.0
2016-09-22 11:55:00,60.29,60.3,60.25,60.28,11387.0,46.5067,46.5144,46.4758,46.499,11387.0
2016-09-22 12:00:00,60.28,60.3,60.28,60.29,11396.0,46.499,46.5144,46.499,46.5067,11396.0
2016-09-22 12:05:00,60.29,60.29,60.24,60.25,13887.0,46.5067,46.5067,46.4681,46.4758,13887.0
2016-09-22 12:10:00,60.25,60.29,60.22,60.28,25608.0,46.4758,46.5067,46.4527,46.499,25608.0
2016-09-22 12:15:00,60.28,60.3,60.27,60.3,6174.0,46.499,46.5144,46.4913,46.5144,6174.0
2016-09-22 12:20:00,60.29,60.29,60.23,60.28,21411.0,46.5067,46.5067,46.4604,46.499,21411.0
2016-09-22 12:25:00,60.28,60.34,60.28,60.33,9505.0,46.499,46.5453,46.499,46.5375,9505.0
2016-09-22 12:30:00,60.32,60.34,60.3,60.3,9032.0,46.5298,46.5453,46.5144,46.5144,9032.0
2016-09-22 12:35:00,60.27,60.28,60.24,60.25,8543.0,46.4913,46.499,46.4681,46.4758,8543.0
2016-09-22 12:40:00,60.25,60.25,60.2,60.22,5798.0,46.4758,46.4758,46.4373,46.4527,5798.0
2016-09-22 12:45:00,60.22,60.25,60.22,60.24,2570.0,46.4527,46.4758,46.4527,46.4681,2570.0
2016-09-22 12:50:00,60.22,60.23,60.21,60.21,1530.0,46.4527,46.4604,46.445,46.445,1530.0
2016-09-22 12:55:00,60.21,60.32,60.21,60.3,36244.0,46.445,46.5298,46.445,46.5144,36244.0
2016-09-22 13:00:00,60.31,60.32,60.29,60.32,12936.0,46.5221,46.5298,46.5067,46.5298,12936.0
2016-09-22 13:05:00,60.33,60.34,60.31,60.31,5885.0,46.5375,46.5453,46.5221,46.5221,5885.0
2016-09-22 13:10:00,60.31,60.31,60.3,60.31,2550.0,46.5221,46.5221,46.5144,46.5221,2550.0
2016-09-22 13:15:00,60.3,60.33,60.29,60.3,14872.0,46.5144,46.5375,46.5067,46.5144,14872.0
2016-09-22 13:20:00,60.3,60.32,60.3,60.31,6678.0,46.5144,46.5298,46.5144,46.5221,6678.0
2016-09-22 13:25:00,60.32,60.32,60.29,60.3,25572.0,46.5298,46.5298,46.5067,46.5144,25572.0
2016-09-22 13:30:00,60.3,60.35,60.3,60.34,12573.0,46.5144,46.553,46.5144,46.5453,12573.0
2016-09-22 13:35:00,60.34,60.34,60.33,60.34,4266.0,46.5453,46.5453,46.5375,46.5453,4266.0
2016-09-22 13:40:00,60.33,60.4,60.33,60.4,27807.0,46.5375,46.5915,46.5375,46.5915,27807.0
2016-09-22 13:45:00,60.4,60.4,60.39,60.4,12994.0,46.5915,46.5915,46.5838,46.5915,12994.0
2016-09-22 13:50:00,60.4,60.48,60.39,60.39,57743.0,46.5915,46.6533,46.5838,46.5838,57743.0
2016-09-22 13:55:00,60.39,60.39,60.36,60.37,15477.0,46.5838,46.5838,46.5607,46.5684,15477.0
2016-09-22 14:00:00,60.37,60.39,60.36,60.38,12953.0,46.5684,46.5838,46.5607,46.5761,12953.0
2016-09-22 14:05:00,60.37,60.4,60.37,60.39,14290.0,46.5684,46.5915,46.5684,46.5838,14290.0
2016-09-22 14:10:00,60.39,60.39,60.28,60.3,47184.0,46.5838,46.5838,46.499,46.5144,47184.0
2016-09-22 14:15:00,60.29,60.32,60.28,60.3,27234.0,46.5067,46.5298,46.499,46.5144,27234.0
2016-09-22 14:20:00,60.3,60.32,60.27,60.3,34038.0,46.5144,46.5298,46.4913,46.5144,34038.0
2016-09-22 14:25:00,60.29,60.33,60.29,60.3,22751.0,46.5067,46.5375,46.5067,46.5144,22751.0
2016-09-22 14:30:00,60.3,60.31,60.28,60.3,17767.0,46.5144,46.5221,46.499,46.5144,17767.0
2016-09-22 14:35:00,60.29,60.32,60.28,60.31,17655.0,46.5067,46.5298,46.499,46.5221,17655.0
2016-09-22 14:40:00,60.3,60.33,60.29,60.32,21239.0,46.5144,46.5375,46.5067,46.5298,21239.0
2016-09-22 14:45:00,60.32,60.33,60.31,60.32,5112.0,46.5298,46.5375,46.5221,46.5298,5112.0
2016-09-22 14:50:00,60.31,60.38,60.3,60.38,15734.0,46.5221,46.5761,46.5144,46.5761,15734.0
2016-09-22 14:55:00,60.37,60.43,60.34,60.43,22847.0,46.5684,46.6147,46.5453,46.6147,22847.0
2016-09-22 15:00:00,60.42,60.43,60.39,60.4,16928.0,46.607,46.6147,46.5838,46.5915,16928.0
2016-09-22 15:05:00,60.4,60.41,60.39,60.41,24964.0,46.5915,46.5993,46.5838,46.5993,24964.0
2016-09-22 15:10:00,60.41,60.43,60.39,60.4,18813.0,46.5993,46.6147,46.5838,46.5915,18813.0
2016-09-22 15:15:00,60.41,60.41,60.39,60.4,11397.0,46.5993,46.5993,46.5838,46.5915,11397.0
2016-09-22 15:20:00,60.4,60.41,60.38,60.41,24569.0,46.5915,46.5993,46.5761,46.5993,24569.0
2016-09-22 15:25:00,60.41,60.43,60.39,60.42,30419.0,46.5993,46.6147,46.5838,46.607,30419.0
2016-09-22 15:30:00,60.43,60.45,60.4,60.43,22601.0,46.6147,46.6301,46.5915,46.6147,22601.0
2016-09-22 15:35:00,60.43,60.45,60.42,60.44,14071.0,46.6147,46.6301,46.607,46.6224,14071.0
2016-09-22 15:40:00,60.44,60.45,60.39,60.42,25652.0,46.6224,46.6301,46.5838,46.607,25652.0
2016-09-22 15:45:00,60.43,60.44,60.41,60.42,15498.0,46.6147,46.6224,46.5993,46.607,15498.0
2016-09-22 15:50:00,60.42,60.43,60.39,60.42,81557.0,46.607,46.6147,46.5838,46.607,81557.0
2016-09-22 15:55:00,60.42,60.43,60.37,60.37,159392.0,46.607,46.6147,46.5684,46.5684,159392.0
2016-09-23 09:30:00,60.33,60.7,60.32,60.69,62107.0,46.5375,46.823,46.5298,46.8152,62107.0
2016-09-23 09:35:00,60.68,60.68,60.32,60.33,32080.0,46.8075,46.8075,46.5298,46.5375,32080.0
2016-09-23 09:40:00,60.32,60.35,60.13,60.22,24523.0,46.5298,46.553,46.3833,46.4527,24523.0
2016-09-23 09:45:00,60.25,60.28,60.15,60.17,12455.0,46.4758,46.499,46.3987,46.4141,12455.0
2016-09-23 09:50:00,60.16,60.17,60.12,60.14,10663.0,46.4064,46.4141,46.3756,46.391,10663.0
2016-09-23 09:55:00,60.14,60.16,60.07,60.1,14117.0,46.391,46.4064,46.337,46.3601,14117.0
2016-09-23 10:00:00,60.1,60.14,60.08,60.14,14443.0,46.3601,46.391,46.3447,46.391,14443.0
2016-09-23 10:05:00,60.13,60.15,60.07,60.14,19542.0,46.3833,46.3987,46.337,46.391,19542.0
2016-09-23 10:10:00,60.12,60.21,60.1,60.2,19663.0,46.3756,46.445,46.3601,46.4373,19663.0
2016-09-23 10:15:00,60.21,60.22,60.14,60.18,12694.0,46.445,46.4527,46.391,46.4218,12694.0
2016-09-23 10:20:00,60.17,60.27,60.16,60.26,13695.0,46.4141,46.4913,46.4064,46.4835,13695.0
2016-09-23 10:25:00,60.26,60.27,60.19,60.2,13651.0,46.4835,46.4913,46.4296,46.4373,13651.0
2016-09-23 10:30:00,60.2,60.29,60.19,60.28,16617.0,46.4373,46.5067,46.4296,46.499,16617.0
2016-09-23 10:35:00,60.29,60.29,60.24,60.25,20734.0,46.5067,46.5067,46.4681,46.4758,20734.0
2016-09-23 10:40:00,60.25,60.28,60.22,60.28,14044.0,46.4758,46.499,46.4527,46.499,14044.0
2016-09-23 10:45:00,60.28,60.35,60.27,60.35,13376.0,46.499,46.553,46.4913,46.553,13376.0
2016-09-23 10:50:00,60.35,60.35,60.25,60.3,14405.0,46.553,46.553,46.4758,46.5144,14405.0
2016-09-23 10:55:00,60.3,60.31,60.27,60.27,9387.0,46.5144,46.5221,46.4913,46.4913,9387.0
2016-09-23 11:00:00,60.25,60.25,60.17,60.22,11456.0,46.4758,46.4758,46.4141,46.4527,11456.0
2016-09-23 11:05:00,60.22,60.22,60.15,60.17,19208.0,46.4527,46.4527,46.3987,46.4141,19208.0
2016-09-23 11:10:00,60.17,60.18,60.16,60.16,3462.0,46.4141,46.4218,46.4064,46.4064,3462.0
2016-09-23 11:15:00,60.16,60.16,60.11,60.15,8216.0,46.4064,46.4064,46.3678,46.3987,8216.0
2016-09-23 11:20:00,60.15,60.15,60.1,60.11,5523.0,46.3987,46.3987,46.3601,46.3678,5523.0
2016-09-23 11:25:00,60.11,60.14,60.11,60.14,6089.0,46.3678,46.391,46.3678,46.391,6089.0
2016-09-23 11:30:00,60.13,60.14,60.08,60.11,6170.0,46.3833,46.391,46.3447,46.3678,6170.0
2016-09-23 11:35:00,60.1,60.11,60.09,60.11,5040.0,46.3601,46.3678,46.3524,46.3678,5040.0
2016-09-23 11:40:00,60.1,60.11,60.07,60.1,3999.0,46.3601,46.3678,46.337,46.3601,3999.0
2016-09-23 11:45:00,60.1,60.1,60.03,60.04,9841.0,46.3601,46.3601,46.3061,46.3138,9841.0
2016-09-23 11:50:00,60.05,60.1,60.04,60.1,10319.0,46.3216,46.3601,46.3138,46.3601,10319.0
2016-09-23 11:55:00,60.1,60.1,60.03,60.08,4200.0,46.3601,46.3601,46.3061,46.3447,4200.0
2016-09-23 12:00:00,60.07,60.08,60.05,60.08,3131.0,46.337,46.3447,46.3216,46.3447,3131.0
2016-09-23 12:05:00,60.09,60.13,60.09,60.12,4548.0,46.3524,46.3833,46.3524,46.3756,4548.0
2016-09-23 12:10:00,60.12,60.12,60.09,60.09,5374.0,46.3756,46.3756,46.3524,46.3524,5374.0
2016-09-23 12:15:00,60.1,60.1,60.08,60.09,3540.0,46.3601,46.3601,46.3447,46.3524,3540.0
2016-09-23 12:20:00,60.09,60.1,60.06,60.07,3300.0,46.3524,46.3601,46.3293,46.337,3300.0
2016-09-23 12:25:00,60.07,60.09,60.06,60.09,4362.0,46.337,46.3524,46.3293,46.3524,4362.0
2016-09-23 12:30:00,60.08,60.09,60.06,60.08,5325.0,46.3447,46.3524,46.3293,46.3447,5325.0
2016-09-23 12:35:00,60.09,60.11,60.08,60.11,3560.0,46.3524,46.3678,46.3447,46.3678,3560.0
2016-09-23 12:40:00,60.12,60.15,60.12,60.15,3650.0,46.3756,46.3987,46.3756,46.3987,3650.0
2016-09-23 12:45:00,60.15,60.17,60.14,60.14,5764.0,46.3987,46.4141,46.391,46.391,5764.0
2016-09-23 12:50:00,60.15,60.17,60.14,60.17,4665.0,46.3987,46.4141,46.391,46.4141,4665.0
2016-09-23 12:55:00,60.16,60.17,60.14,60.15,6300.0,46.4064,46.4141,46.391,46.3987,6300.0
2016-09-23 13:00:00,60.14,60.14,60.08,60.1,6974.0,46.391,46.391,46.3447,46.3601,6974.0
2016-09-23 13:05:00,60.09,60.09,60.04,60.05,5600.0,46.3524,46.3524,46.3138,46.3216,5600.0
2016-09-23 13:10:00,60.05,60.06,60.04,60.05,5759.0,46.3216,46.3293,46.3138,46.3216,5759.0
2016-09-23 13:15:00,60.05,60.06,60.04,60.05,2310.0,46.3216,46.3293,46.3138,46.3216,2310.0
2016-09-23 13:20:00,60.05,60.11,60.05,60.08,5612.0,46.3216,46.3678,46.3216,46.3447,5612.0
2016-09-23 13:25:00,60.07,60.09,60.07,60.08,3660.0,46.337,46.3524,46.337,46.3447,3660.0
2016-09-23 13:30:00,60.09,60.09,60.05,60.06,3250.0,46.3524,46.3524,46.3216,46.3293,3250.0
2016-09-23 13:35:00,60.05,60.06,60.03,60.03,4213.0,46.3216,46.3293,46.3061,46.3061,4213.0
2016-09-23 13:40:00,60.03,60.03,60.01,60.03,2900.0,46.3061,46.3061,46.2907,46.3061,2900.0
2016-09-23 13:45:00,60.03,60.03,60.0,60.0,10361.0,46.3061,46.3061,46.283,46.283,10361.0
2016-09-23 13:50:00,59.99,60.02,59.94,60.02,9189.0,46.2753,46.2984,46.2367,46.2984,9189.0
2016-09-23 13:55:00,60.0,60.05,60.0,60.02,9024.0,46.283,46.3216,46.283,46.2984,9024.0
2016-09-23 14:00:00,60.01,60.04,59.99,60.04,4278.0,46.2907,46.3138,46.2753,46.3138,4278.0
2016-09-23 14:05:00,60.03,60.06,60.03,60.05,11049.0,46.3061,46.3293,46.3061,46.3216,11049.0
2016-09-23 14:10:00,60.05,60.08,60.04,60.08,4470.0,46.3216,46.3447,46.3138,46.3447,4470.0
2016-09-23 14:15:00,60.08,60.12,60.06,60.09,6716.0,46.3447,46.3756,46.3293,46.3524,6716.0
2016-09-23 14:20:00,60.1,60.11,60.06,60.09,12581.0,46.3601,46.3678,46.3293,46.3524,12581.0
2016-09-23 14:25:00,60.1,60.12,60.09,60.11,6946.0,46.3601,46.3756,46.3524,46.3678,6946.0
2016-09-23 14:30:00,60.11,60.11,60.06,60.08,8400.0,46.3678,46.3678,46.3293,46.3447,8400.0
2016-09-23 14:35:00,60.08,60.08,60.05,60.05,5634.0,46.3447,46.3447,46.3216,46.3216,5634.0
2016-09-23 14:40:00,60.05,60.06,59.99,60.0,11205.0,46.3216,46.3293,46.2753,46.283,11205.0
2016-09-23 14:45:00,60.0,60.03,60.0,60.03,9391.0,46.283,46.3061,46.283,46.3061,9391.0
2016-09-23 14:50:00,60.03,60.05,60.01,60.05,5882.0,46.3061,46.3216,46.2907,46.3216,5882.0
2016-09-23 14:55:00,60.04,60.07,60.03,60.03,7670.0,46.3138,46.337,46.3061,46.3061,7670.0
2016-09-23 15:00:00,60.03,60.03,59.99,60.0,8402.0,46.3061,46.3061,46.2753,46.283,8402.0
2016-09-23 15:05:00,59.99,60.06,59.98,60.03,12407.0,46.2753,46.3293,46.2676,46.3061,12407.0
2016-09-23 15:10:00,60.04,60.04,60.0,60.02,5345.0,46.3138,46.3138,46.283,46.2984,5345.0
2016-09-23 15:15:00,60.02,60.02,59.98,59.98,10197.0,46.2984,46.2984,46.2676,46.2676,10197.0
2016-09-23 15:20:00,59.99,59.99,59.95,59.97,7531.0,46.2753,46.2753,46.2444,46.2598,7531.0
2016-09-23 15:25:00,59.97,60.02,59.96,60.02,11506.0,46.2598,46.2984,46.2521,46.2984,11506.0
2016-09-23 15:30:00,60.02,60.07,60.01,60.03,17965.0,46.2984,46.337,46.2907,46.3061,17965.0
2016-09-23 15:35:00,60.04,60.05,60.02,60.03,38361.0,46.3138,46.3216,46.2984,46.3061,38361.0
2016-09-23 15:40:00,60.02,60.02,59.97,59.97,17932.0,46.2984,46.2984,46.2598,46.2598,17932.0
2016-09-23 15:45:00,59.96,60.0,59.94,59.99,29038.0,46.2521,46.283,46.2367,46.2753,29038.0
2016-09-23 15:50:00,59.99,60.02,59.97,60.02,23074.0,46.2753,46.2984,46.2598,46.2984,23074.0
2016-09-23 15:55:00,60.02,60.02,59.91,59.92,52915.0,46.2984,46.2984,46.2136,46.2213,52915.0
2016-09-26 09:30:00,59.64,59.86,59.6,59.8,31801.0,46.0053,46.175,45.9744,46.1287,31801.0
2016-09-26 09:35:00,59.85,59.85,59.63,59.65,29724.0,46.1673,46.1673,45.9976,46.013,29724.0
2016-09-26 09:40:00,59.61,59.68,59.61,59.66,9280.0,45.9821,46.0361,45.9821,46.0207,9280.0
2016-09-26 09:45:00,59.67,59.74,59.67,59.73,13261.0,46.0284,46.0824,46.0284,46.0747,13261.0
2016-09-26 09:50:00,59.71,59.74,59.69,59.69,9177.0,46.0593,46.0824,46.0439,46.0439,9177.0
2016-09-26 09:55:00,59.68,59.69,59.65,59.68,7050.0,46.0361,46.0439,46.013,46.0361,7050.0
2016-09-26 10:00:00,59.66,59.7,59.62,59.68,15456.0,46.0207,46.0516,45.9899,46.0361,15456.0
2016-09-26 10:05:00,59.68,59.72,59.67,59.68,8482.0,46.0361,46.067,46.0284,46.0361,8482.0
2016-09-26 10:10:00,59.68,59.7,59.63,59.7,15192.0,46.0361,46.0516,45.9976,46.0516,15192.0
2016-09-26 10:15:00,59.72,59.75,59.72,59.74,6800.0,46.067,46.0901,46.067,46.0824,6800.0
2016-09-26 10:20:00,59.75,59.76,59.7,59.7,7702.0,46.0901,46.0979,46.0516,46.0516,7702.0
2016-09-26 10:25:00,59.69,59.72,59.66,59.66,6599.0,46.0439,46.067,46.0207,46.0207,6599.0
2016-09-26 10:30:00,59.67,59.71,59.66,59.7,9060.0,46.0284,46.0593,46.0207,46.0516,9060.0
2016-09-26 10:35:00,59.71,59.81,59.71,59.75,9387.0,46.0593,46.1364,46.0593,46.0901,9387.0
2016-09-26 10:40:00,59.75,59.76,59.68,59.69,5739.0,46.0901,46.0979,46.0361,46.0439,5739.0
2016-09-26 10:45:00,59.69,59.75,59.67,59.72,7952.0,46.0439,46.0901,46.0284,46.067,7952.0
2016-09-26 10:50:00,59.73,59.79,59.73,59.78,13916.0,46.0747,46.121,46.0747,46.1133,13916.0
2016-09-26 10:55:00,59.78,59.79,59.69,59.69,17889.0,46.1133,46.121,46.0439,46.0439,17889.0
2016-09-26 11:00:00,59.69,59.71,59.66,59.67,10754.0,46.0439,46.0593,46.0207,46.0284,10754.0
2016-09-26 11:05:00,59.67,59.71,59.66,59.68,15716.0,46.0284,46.0593,46.0207,46.0361,15716.0
2016-09-26 11:10:00,59.68,59.72,59.61,59.61,34246.0,46.0361,46.067,45.9821,45.9821,34246.0
2016-09-26 11:15:00,59.62,59.67,59.6,59.66,5124.0,45.9899,46.0284,45.9744,46.0207,5124.0
2016-09-26 11:20:00,59.67,59.7,59.64,59.65,10484.0,46.0284,46.0516,46.0053,46.013,10484.0
2016-09-26 11:25:00,59.65,59.71,59.64,59.67,7095.0,46.013,46.0593,46.0053,46.0284,7095.0
2016-09-26 11:30:00,59.66,59.66,59.59,59.65,13261.0,46.0207,46.0207,45.9667,46.013,13261.0
2016-09-26 11:35:00,59.64,59.7,59.63,59.7,5050.0,46.0053,46.0516,45.9976,46.0516,5050.0
2016-09-26 11:40:00,59.7,59.73,59.69,59.69,6673.0,46.0516,46.0747,46.0439,46.0439,6673.0
2016-09-26 11:45:00,59.69,59.71,59.66,59.69,7854.0,46.0439,46.0593,46.0207,46.0439,7854.0
2016-09-26 11:50:00,59.69,59.7,59.64,59.65,6052.0,46.0439,46.0516,46.0053,46.013,6052.0
2016-09-26 11:55:00,59.65,59.71,59.65,59.67,6403.0,46.013,46.0593,46.013,46.0284,6403.0
2016-09-26 12:00:00,59.67,59.7,59.66,59.68,10932.0,46.0284,46.0516,46.0207,46.0361,10932.0
2016-09-26 12:05:00,59.69,59.73,59.69,59.73,9600.0,46.0439,46.0747,46.0439,46.0747,9600.0
2016-09-26 12:10:00,59.72,59.74,59.68,59.72,7508.0,46.067,46.0824,46.0361,46.067,7508.0
2016-09-26 12:15:00,59.73,59.78,59.73,59.77,5793.0,46.0747,46.1133,46.0747,46.1056,5793.0
2016-09-26 12:20:00,59.77,59.82,59.76,59.82,6486.0,46.1056,46.1441,46.0979,46.1441,6486.0
2016-09-26 12:25:00,59.81,59.83,59.78,59.81,6372.0,46.1364,46.1519,46.1133,46.1364,6372.0
2016-09-26 12:30:00,59.79,59.82,59.77,59.82,10875.0,46.121,46.1441,46.1056,46.1441,10875.0
2016-09-26 12:35:00,59.82,59.85,59.81,59.85,7051.0,46.1441,46.1673,46.1364,46.1673,7051.0
2016-09-26 12:40:00,59.85,59.85,59.74,59.82,58725.0,46.1673,46.1673,46.0824,46.1441,58725.0
2016-09-26 12:45:00,59.83,59.87,59.82,59.87,17555.0,46.1519,46.1827,46.1441,46.1827,17555.0
2016-09-26 12:50:00,59.87,59.91,59.87,59.89,8765.0,46.1827,46.2136,46.1827,46.1981,8765.0
2016-09-26 12:55:00,59.9,59.94,59.87,59.88,10645.0,46.2058,46.2367,46.1827,46.1904,10645.0
2016-09-26 13:00:00,59.88,59.9,59.86,59.9,15447.0,46.1904,46.2058,46.175,46.2058,15447.0
2016-09-26 13:05:00,59.9,59.92,59.86,59.88,10762.0,46.2058,46.2213,46.175,46.1904,10762.0
2016-09-26 13:10:00,59.87,59.9,59.85,59.89,15930.0,46.1827,46.2058,46.1673,46.1981,15930.0
2016-09-26 13:15:00,59.9,59.92,59.89,59.92,5094.0,46.2058,46.2213,46.1981,46.2213,5094.0
2016-09-26 13:20:00,59.91,59.91,59.86,59.87,12032.0,46.2136,46.2136,46.175,46.1827,12032.0
2016-09-26 13:25:00,59.86,59.87,59.82,59.83,6800.0,46.175,46.1827,46.1441,46.1519,6800.0
2016-09-26 13:30:00,59.83,59.85,59.8,59.84,9202.0,46.1519,46.1673,46.1287,46.1596,9202.0
2016-09-26 13:35:00,59.84,59.84,59.77,59.8,8700.0,46.1596,46.1596,46.1056,46.1287,8700.0
2016-09-26 13:40:00,59.79,59.79,59.71,59.71,10400.0,46.121,46.121,46.0593,46.0593,10400.0
2016-09-26 13:45:00,59.72,59.78,59.7,59.77,8203.0,46.067,46.1133,46.0516,46.1056,8203.0
2016-09-26 13:50:00,59.78,59.84,59.77,59.84,4963.0,46.1133,46.1596,46.1056,46.1596,4963.0
2016-09-26 13:55:00,59.83,59.84,59.8,59.83,6793.0,46.1519,46.1596,46.1287,46.1519,6793.0
2016-09-26 14:00:00,59.83,59.84,59.82,59.84,9481.0,46.1519,46.1596,46.1441,46.1596,9481.0
2016-09-26 14:05:00,59.84,59.86,59.82,59.84,14591.0,46.1596,46.175,46.1441,46.1596,14591.0
2016-09-26 14:10:00,59.85,59.88,59.84,59.87,10353.0,46.1673,46.1904,46.1596,46.1827,10353.0
2016-09-26 14:15:00,59.86,59.91,59.85,59.9,9732.0,46.175,46.2136,46.1673,46.2058,9732.0
2016-09-26 14:20:00,59.9,59.94,59.87,59.94,10535.0,46.2058,46.2367,46.1827,46.2367,10535.0
2016-09-26 14:25:00,59.94,59.96,59.92,59.93,11383.0,46.2367,46.2521,46.2213,46.229,11383.0
2016-09-26 14:30:00,59.93,59.95,59.92,59.93,8416.0,46.229,46.2444,46.2213,46.229,8416.0
2016-09-26 14:35:00,59.93,59.93,59.86,59.87,11161.0,46.229,46.229,46.175,46.1827,11161.0
2016-09-26 14:40:00,59.87,59.88,59.86,59.88,7025.0,46.1827,46.1904,46.175,46.1904,7025.0
2016-09-26 14:45:00,59.88,59.88,59.84,59.86,25202.0,46.1904,46.1904,46.1596,46.175,25202.0
2016-09-26 14:50:00,59.86,59.87,59.85,59.86,7364.0,46.175,46.1827,46.1673,46.175,7364.0
2016-09-26 14:55:00,59.86,59.87,59.8,59.8,12863.0,46.175,46.1827,46.1287,46.1287,12863.0
2016-09-26 15:00:00,59.81,59.82,59.78,59.79,12502.0,46.1364,46.1441,46.1133,46.121,12502.0
2016-09-26 15:05:00,59.79,59.86,59.78,59.85,10528.0,46.121,46.175,46.1133,46.1673,10528.0
2016-09-26 15:10:00,59.84,59.85,59.81,59.82,9062.0,46.1596,46.1673,46.1364,46.1441,9062.0
2016-09-26 15:15:00,59.83,59.83,59.77,59.77,6834.0,46.1519,46.1519,46.1056,46.1056,6834.0
2016-09-26 15:20:00,59.78,59.79,59.73,59.74,13553.0,46.1133,46.121,46.0747,46.0824,13553.0
2016-09-26 15:25:00,59.74,59.81,59.74,59.79,12237.0,46.0824,46.1364,46.0824,46.121,12237.0
2016-09-26 15:30:00,59.79,59.87,59.79,59.83,20166.0,46.121,46.1827,46.121,46.1519,20166.0
2016-09-26 15:35:00,59.83,59.83,59.78,59.8,18361.0,46.1519,46.1519,46.1133,46.1287,18361.0
2016-09-26 15:40:00,59.8,59.81,59.72,59.74,25124.0,46.1287,46.1364,46.067,46.0824,25124.0
2016-09-26 15:45:00,59.74,59.78,59.73,59.77,34327.0,46.0824,46.1133,46.0747,46.1056,34327.0
2016-09-26 15:50:00,59.77,59.77,59.67,59.7,110485.0,46.1056,46.1056,46.0284,46.0516,110485.0
2016-09-26 15:55:00,59.7,59.7,59.67,59.69,105532.0,46.0516,46.0516,46.0284,46.0439,105532.0
2016-09-27 09:30:00,59.79,60.08,59.7,60.08,41179.0,46.121,46.3447,46.0516,46.3447,41179.0
2016-09-27 09:35:00,60.08,60.15,59.99,60.0,18389.0,46.3447,46.3987,46.2753,46.283,18389.0
2016-09-27 09:40:00,60.0,60.13,59.97,60.0,13889.0,46.283,46.3833,46.2598,46.283,13889.0
2016-09-27 09:45:00,59.99,60.03,59.97,59.99,28813.0,46.2753,46.3061,46.2598,46.2753,28813.0
2016-09-27 09:50:00,59.97,60.06,59.95,60.04,22453.0,46.2598,46.3293,46.2444,46.3138,22453.0
2016-09-27 09:55:00,60.03,60.11,60.0,60.0,26571.0,46.3061,46.3678,46.283,46.283,26571.0
2016-09-27 10:00:00,60.0,60.08,59.99,60.04,33054.0,46.283,46.3447,46.2753,46.3138,33054.0
2016-09-27 10:05:00,60.04,60.05,59.9,59.9,17403.0,46.3138,46.3216,46.2058,46.2058,17403.0
2016-09-27 10:10:00,59.91,59.95,59.89,59.93,21773.0,46.2136,46.2444,46.1981,46.229,21773.0
2016-09-27 10:15:00,59.94,60.03,59.94,60.02,16396.0,46.2367,46.3061,46.2367,46.2984,16396.0
2016-09-27 10:20:00,60.03,60.04,59.99,60.0,48305.0,46.3061,46.3138,46.2753,46.283,48305.0
2016-09-27 10:25:00,59.99,60.02,59.95,59.95,19696.0,46.2753,46.2984,46.2444,46.2444,19696.0
2016-09-27 10:30:00,59.96,59.98,59.93,59.97,31814.0,46.2521,46.2676,46.229,46.2598,31814.0
2016-09-27 10:35:00,59.97,60.01,59.96,59.99,26064.0,46.2598,46.2907,46.2521,46.2753,26064.0
2016-09-27 10:40:00,59.99,59.99,59.88,59.88,16356.0,46.2753,46.2753,46.1904,46.1904,16356.0
2016-09-27 10:45:00,59.88,60.01,59.88,59.95,29541.0,46.1904,46.2907,46.1904,46.2444,29541.0
2016-09-27 10:50:00,59.92,59.92,59.82,59.82,14487.0,46.2213,46.2213,46.1441,46.1441,14487.0
2016-09-27 10:55:00,59.83,59.83,59.74,59.75,19076.0,46.1519,46.1519,46.0824,46.0901,19076.0
2016-09-27 11:00:00,59.77,59.86,59.76,59.85,29293.0,46.1056,46.175,46.0979,46.1673,29293.0
2016-09-27 11:05:00,59.85,59.86,59.78,59.79,13825.0,46.1673,46.175,46.1133,46.121,13825.0
2016-09-27 11:10:00,59.79,59.86,59.78,59.81,8904.0,46.121,46.175,46.1133,46.1364,8904.0
2016-09-27 11:15:00,59.81,59.81,59.77,59.8,13110.0,46.1364,46.1364,46.1056,46.1287,13110.0
2016-09-27 11:20:00,59.8,59.82,59.77,59.8,17519.0,46.1287,46.1441,46.1056,46.1287,17519.0
2016-09-27 11:25:00,59.8,59.84,59.75,59.84,21267.0,46.1287,46.1596,46.0901,46.1596,21267.0
2016-09-27 11:30:00,59.84,59.88,59.83,59.88,16148.0,46.1596,46.1904,46.1519,46.1904,16148.0
2016-09-27 11:35:00,59.88,59.96,59.87,59.96,25140.0,46.1904,46.2521,46.1827,46.2521,25140.0
2016-09-27 11:40:00,59.95,59.96,59.95,59.95,13252.0,46.2444,46.2521,46.2444,46.2444,13252.0
2016-09-27 11:45:00,59.95,59.97,59.95,59.96,24749.0,46.2444,46.2598,46.2444,46.2521,24749.0
2016-09-27 11:50:00,59.96,59.98,59.96,59.98,17712.0,46.2521,46.2676,46.2521,46.2676,17712.0
2016-09-27 11:55:00,59.98,59.99,59.97,59.99,13275.0,46.2676,46.2753,46.2598,46.2753,13275.0
2016-09-27 12:00:00,59.98,60.01,59.98,60.01,25950.0,46.2676,46.2907,46.2676,46.2907,25950.0
2016-09-27 12:05:00,60.01,60.09,60.01,60.08,25924.0,46.2907,46.3524,46.2907,46.3447,25924.0
2016-09-27 12:10:00,60.09,60.09,60.01,60.01,12112.0,46.3524,46.3524,46.2907,46.2907,12112.0
2016-09-27 12:15:00,60.01,60.02,60.0,60.02,9548.0,46.2907,46.2984,46.283,46.2984,9548.0
2016-09-27 12:20:00,60.01,60.18,60.01,60.16,36921.0,46.2907,46.4218,46.2907,46.4064,36921.0
2016-09-27 12:25:00,60.17,60.23,60.16,60.19,13340.0,46.4141,46.4604,46.4064,46.4296,13340.0
2016-09-27 12:30:00,60.18,60.2,60.15,60.18,15994.0,46.4218,46.4373,46.3987,46.4218,15994.0
2016-09-27 12:35:00,60.18,60.21,60.14,60.21,18027.0,46.4218,46.445,46.391,46.445,18027.0
2016-09-27 12:40:00,60.2,60.28,60.2,60.27,42569.0,46.4373,46.499,46.4373,46.4913,42569.0
2016-09-27 12:45:00,60.28,60.28,60.21,60.22,18200.0,46.499,46.499,46.445,46.4527,18200.0
2016-09-27 12:50:00,60.22,60.28,60.21,60.25,15705.0,46.4527,46.499,46.445,46.4758,15705.0
2016-09-27 12:55:00,60.23,60.29,60.23,60.27,12557.0,46.4604,46.5067,46.4604,46.4913,12557.0
2016-09-27 13:00:00,60.27,60.34,60.26,60.34,16848.0,46.4913,46.5453,46.4835,46.5453,16848.0
2016-09-27 13:05:00,60.34,60.36,60.29,60.31,13892.0,46.5453,46.5607,46.5067,46.5221,13892.0
2016-09-27 13:10:00,60.32,60.32,60.29,60.3,8949.0,46.5298,46.5298,46.5067,46.5144,8949.0
2016-09-27 13:15:00,60.3,60.32,60.26,60.27,9209.0,46.5144,46.5298,46.4835,46.4913,9209.0
2016-09-27 13:20:00,60.27,60.33,60.26,60.33,17783.0,46.4913,46.5375,46.4835,46.5375,17783.0
2016-09-27 13:25:00,60.33,60.33,60.29,60.3,10482.0,46.5375,46.5375,46.5067,46.5144,10482.0
2016-09-27 13:30:00,60.29,60.33,60.28,60.29,14675.0,46.5067,46.5375,46.499,46.5067,14675.0
2016-09-27 13:35:00,60.3,60.3,60.28,60.29,7426.0,46.5144,46.5144,46.499,46.5067,7426.0
2016-09-27 13:40:00,60.3,60.3,60.25,60.26,14938.0,46.5144,46.5144,46.4758,46.4835,14938.0
2016-09-27 13:45:00,60.26,60.28,60.25,60.26,13820.0,46.4835,46.499,46.4758,46.4835,13820.0
2016-09-27 13:50:00,60.26,60.26,60.21,60.21,16969.0,46.4835,46.4835,46.445,46.445,16969.0
2016-09-27 13:55:00,60.21,60.21,60.14,60.14,18184.0,46.445,46.445,46.391,46.391,18184.0
2016-09-27 14:00:00,60.15,60.18,60.14,60.18,26620.0,46.3987,46.4218,46.391,46.4218,26620.0
2016-09-27 14:05:00,60.18,60.18,60.13,60.13,23558.0,46.4218,46.4218,46.3833,46.3833,23558.0
2016-09-27 14:10:00,60.13,60.22,60.13,60.22,18951.0,46.3833,46.4527,46.3833,46.4527,18951.0
2016-09-27 14:15:00,60.22,60.22,60.19,60.21,13506.0,46.4527,46.4527,46.4296,46.445,13506.0
2016-09-27 14:20:00,60.21,60.23,60.18,60.2,15350.0,46.445,46.4604,46.4218,46.4373,15350.0
2016-09-27 14:25:00,60.2,60.22,60.19,60.21,6291.0,46.4373,46.4527,46.4296,46.445,6291.0
2016-09-27 14:30:00,60.2,60.22,60.18,60.22,17107.0,46.4373,46.4527,46.4218,46.4527,17107.0
2016-09-27 14:35:00,60.23,60.27,60.22,60.27,10344.0,46.4604,46.4913,46.4527,46.4913,10344.0
2016-09-27 14:40:00,60.27,60.27,60.26,60.27,9009.0,46.4913,46.4913,46.4835,46.4913,9009.0
2016-09-27 14:45:00,60.27,60.3,60.26,60.3,19726.0,46.4913,46.5144,46.4835,46.5144,19726.0
2016-09-27 14:50:00,60.29,60.3,60.18,60.21,42888.0,46.5067,46.5144,46.4218,46.445,42888.0
2016-09-27 14:55:00,60.2,60.29,60.2,60.29,15187.0,46.4373,46.5067,46.4373,46.5067,15187.0
2016-09-27 15:00:00,60.28,60.32,60.26,60.31,24680.0,46.499,46.5298,46.4835,46.5221,24680.0
2016-09-27 15:05:00,60.31,60.31,60.26,60.27,23640.0,46.5221,46.5221,46.4835,46.4913,23640.0
2016-09-27 15:10:00,60.27,60.28,60.17,60.17,27377.0,46.4913,46.499,46.4141,46.4141,27377.0
2016-09-27 15:15:00,60.17,60.27,60.15,60.27,25250.0,46.4141,46.4913,46.3987,46.4913,25250.0
2016-09-27 15:20:00,60.26,60.27,60.23,60.23,21522.0,46.4835,46.4913,46.4604,46.4604,21522.0
2016-09-27 15:25:00,60.24,60.29,60.23,60.28,25604.0,46.4681,46.5067,46.4604,46.499,25604.0
2016-09-27 15:30:00,60.29,60.29,60.18,60.25,55550.0,46.5067,46.5067,46.4218,46.4758,55550.0
2016-09-27 15:35:00,60.25,60.28,60.2,60.25,41314.0,46.4758,46.499,46.4373,46.4758,41314.0
2016-09-27 15:40:00,60.25,60.31,60.23,60.3,42390.0,46.4758,46.5221,46.4604,46.5144,42390.0
2016-09-27 15:45:00,60.31,60.33,60.27,60.28,46708.0,46.5221,46.5375,46.4913,46.499,46708.0
2016-09-27 15:50:00,60.28,60.3,60.24,60.24,94263.0,46.499,46.5144,46.4681,46.4681,94263.0
2016-09-27 15:55:00,60.24,60.27,60.2,60.26,177387.0,46.4681,46.4913,46.4373,46.4835,177387.0
2016-09-28 09:30:00,58.88,59.0,58.27,58.27,245690.0,45.419,45.5116,44.9485,44.9485,245690.0
2016-09-28 09:35:00,58.3,58.44,57.73,57.96,251378.0,44.9716,45.0796,44.5319,44.7094,251378.0
2016-09-28 09:40:00,57.93,57.94,57.12,57.4,329629.0,44.6862,44.6939,44.0614,44.2774,329629.0
2016-09-28 09:45:00,57.37,57.4,57.03,57.07,246205.0,44.2542,44.2774,43.992,44.0228,246205.0
2016-09-28 09:50:00,57.09,57.53,57.01,57.46,255813.0,44.0383,44.3777,43.9766,44.3237,255813.0
2016-09-28 09:55:00,57.47,57.63,57.3,57.43,142027.0,44.3314,44.4548,44.2003,44.3005,142027.0
2016-09-28 10:00:00,57.43,57.93,57.42,57.81,178188.0,44.3005,44.6862,44.2928,44.5937,178188.0
2016-09-28 10:05:00,57.82,57.87,57.51,57.57,104875.0,44.6014,44.6399,44.3622,44.4085,104875.0
2016-09-28 10:10:00,57.56,57.78,57.56,57.73,71735.0,44.4008,44.5705,44.4008,44.5319,71735.0
2016-09-28 10:15:00,57.76,58.01,57.75,57.98,107034.0,44.5551,44.7479,44.5474,44.7248,107034.0
2016-09-28 10:20:00,57.97,58.12,57.88,58.12,83118.0,44.7171,44.8328,44.6477,44.8328,83118.0
2016-09-28 10:25:00,58.09,58.1,57.76,57.79,88730.0,44.8096,44.8174,44.5551,44.5782,88730.0
2016-09-28 10:30:00,57.79,57.79,57.5,57.63,112761.0,44.5782,44.5782,44.3545,44.4548,112761.0
2016-09-28 10:35:00,57.62,57.71,57.56,57.61,50842.0,44.4471,44.5165,44.4008,44.4394,50842.0
2016-09-28 10:40:00,57.6,57.67,57.46,57.46,63994.0,44.4317,44.4857,44.3237,44.3237,63994.0
2016-09-28 10:45:00,57.48,57.65,57.46,57.57,84092.0,44.3391,44.4702,44.3237,44.4085,84092.0
2016-09-28 10:50:00,57.57,57.6,57.37,57.58,80366.0,44.4085,44.4317,44.2542,44.4162,80366.0
2016-09-28 10:55:00,57.6,57.61,57.45,57.48,42635.0,44.4317,44.4394,44.316,44.3391,42635.0
2016-09-28 11:00:00,57.49,57.64,57.48,57.52,46292.0,44.3468,44.4625,44.3391,44.37,46292.0
2016-09-28 11:05:00,57.52,57.6,57.47,57.54,44083.0,44.37,44.4317,44.3314,44.3854,44083.0
2016-09-28 11:10:00,57.55,57.7,57.54,57.69,49860.0,44.3931,44.5088,44.3854,44.5011,49860.0
2016-09-28 11:15:00,57.68,57.84,57.68,57.73,35898.0,44.4934,44.6168,44.4934,44.5319,35898.0
2016-09-28 11:20:00,57.75,57.77,57.73,57.76,29940.0,44.5474,44.5628,44.5319,44.5551,29940.0
2016-09-28 11:25:00,57.77,57.78,57.64,57.71,66487.0,44.5628,44.5705,44.4625,44.5165,66487.0
2016-09-28 11:30:00,57.72,57.76,57.66,57.75,45791.0,44.5242,44.5551,44.478,44.5474,45791.0
2016-09-28 11:35:00,57.74,57.75,57.68,57.72,31355.0,44.5397,44.5474,44.4934,44.5242,31355.0
2016-09-28 11:40:00,57.73,57.76,57.71,57.73,30555.0,44.5319,44.5551,44.5165,44.5319,30555.0
2016-09-28 11:45:00,57.73,57.88,57.72,57.86,45349.0,44.5319,44.6477,44.5242,44.6322,45349.0
2016-09-28 11:50:00,57.86,57.92,57.82,57.91,40108.0,44.6322,44.6785,44.6014,44.6708,40108.0
2016-09-28 11:55:00,57.91,57.91,57.83,57.86,32129.0,44.6708,44.6708,44.6091,44.6322,32129.0
2016-09-28 12:00:00,57.85,57.88,57.8,57.83,45752.0,44.6245,44.6477,44.5859,44.6091,45752.0
2016-09-28 12:05:00,57.83,57.84,57.7,57.71,59849.0,44.6091,44.6168,44.5088,44.5165,59849.0
2016-09-28 12:10:00,57.7,57.71,57.63,57.64,31397.0,44.5088,44.5165,44.4548,44.4625,31397.0
2016-09-28 12:15:00,57.65,57.65,57.58,57.61,49164.0,44.4702,44.4702,44.4162,44.4394,49164.0
2016-09-28 12:20:00,57.61,57.61,57.57,57.6,44980.0,44.4394,44.4394,44.4085,44.4317,44980.0
2016-09-28 12:25:00,57.59,57.6,57.54,57.56,41012.0,44.424,44.4317,44.3854,44.4008,41012.0
2016-09-28 12:30:00,57.56,57.6,57.54,57.56,70019.0,44.4008,44.4317,44.3854,44.4008,70019.0
2016-09-28 12:35:00,57.55,57.68,57.54,57.68,33268.0,44.3931,44.4934,44.3854,44.4934,33268.0
2016-09-28 12:40:00,57.67,57.67,57.59,57.61,20004.0,44.4857,44.4857,44.424,44.4394,20004.0
2016-09-28 12:45:00,57.6,57.64,57.55,57.58,19114.0,44.4317,44.4625,44.3931,44.4162,19114.0
2016-09-28 12:50:00,57.58,57.63,57.55,57.63,16956.0,44.4162,44.4548,44.3931,44.4548,16956.0
2016-09-28 12:55:00,57.62,57.64,57.59,57.6,20972.0,44.4471,44.4625,44.424,44.4317,20972.0
2016-09-28 13:00:00,57.62,57.63,57.55,57.63,36386.0,44.4471,44.4548,44.3931,44.4548,36386.0
2016-09-28 13:05:00,57.63,57.65,57.59,57.61,25166.0,44.4548,44.4702,44.424,44.4394,25166.0
2016-09-28 13:10:00,57.61,57.62,57.49,57.5,30086.0,44.4394,44.4471,44.3468,44.3545,30086.0
2016-09-28 13:15:00,57.51,57.53,57.41,57.43,85684.0,44.3622,44.3777,44.2851,44.3005,85684.0
2016-09-28 13:20:00,57.43,57.51,57.42,57.44,18122.0,44.3005,44.3622,44.2928,44.3082,18122.0
2016-09-28 13:25:00,57.43,57.44,57.39,57.42,25718.0,44.3005,44.3082,44.2697,44.2928,25718.0
2016-09-28 13:30:00,57.43,57.57,57.42,57.52,41272.0,44.3005,44.4085,44.2928,44.37,41272.0
2016-09-28 13:35:00,57.53,57.53,57.34,57.35,27031.0,44.3777,44.3777,44.2311,44.2388,27031.0
2016-09-28 13:40:00,57.34,57.34,57.21,57.22,42074.0,44.2311,44.2311,44.1308,44.1385,42074.0
2016-09-28 13:45:00,57.22,57.29,57.21,57.29,44549.0,44.1385,44.1925,44.1308,44.1925,44549.0
2016-09-28 13:50:00,57.29,57.31,57.25,57.31,18364.0,44.1925,44.208,44.1617,44.208,18364.0
2016-09-28 13:55:00,57.3,57.35,57.3,57.34,38743.0,44.2003,44.2388,44.2003,44.2311,38743.0
2016-09-28 14:00:00,57.34,57.4,57.31,57.37,57881.0,44.2311,44.2774,44.208,44.2542,57881.0
2016-09-28 14:05:00,57.36,57.37,57.32,57.34,39150.0,44.2465,44.2542,44.2157,44.2311,39150.0
2016-09-28 14:10:00,57.34,57.5,57.31,57.47,42412.0,44.2311,44.3545,44.208,44.3314,42412.0
2016-09-28 14:15:00,57.47,57.52,57.45,57.5,38392.0,44.3314,44.37,44.316,44.3545,38392.0
2016-09-28 14:20:00,57.49,57.52,57.43,57.44,53943.0,44.3468,44.37,44.3005,44.3082,53943.0
2016-09-28 14:25:00,57.43,57.47,57.4,57.42,101403.0,44.3005,44.3314,44.2774,44.2928,101403.0
2016-09-28 14:30:00,57.41,57.5,57.39,57.48,37819.0,44.2851,44.3545,44.2697,44.3391,37819.0
2016-09-28 14:35:00,57.5,57.59,57.49,57.59,38631.0,44.3545,44.424,44.3468,44.424,38631.0
2016-09-28 14:40:00,57.6,57.67,57.55,57.66,39817.0,44.4317,44.4857,44.3931,44.478,39817.0
2016-09-28 14:45:00,57.67,57.82,57.63,57.8,31303.0,44.4857,44.6014,44.4548,44.5859,31303.0
2016-09-28 14:50:00,57.79,57.79,57.7,57.77,30513.0,44.5782,44.5782,44.5088,44.5628,30513.0
2016-09-28 14:55:00,57.78,57.79,57.71,57.77,31084.0,44.5705,44.5782,44.5165,44.5628,31084.0
2016-09-28 15:00:00,57.76,57.8,57.73,57.8,39743.0,44.5551,44.5859,44.5319,44.5859,39743.0
2016-09-28 15:05:00,57.8,57.8,57.57,57.61,58092.0,44.5859,44.5859,44.4085,44.4394,58092.0
2016-09-28 15:10:00,57.6,57.63,57.57,57.6,38312.0,44.4317,44.4548,44.4085,44.4317,38312.0
2016-09-28 15:15:00,57.58,57.6,57.55,57.59,54106.0,44.4162,44.4317,44.3931,44.424,54106.0
2016-09-28 15:20:00,57.6,57.61,57.52,57.56,58468.0,44.4317,44.4394,44.37,44.4008,58468.0
2016-09-28 15:25:00,57.55,57.56,57.5,57.53,47925.0,44.3931,44.4008,44.3545,44.3777,47925.0
2016-09-28 15:30:00,57.52,57.53,57.39,57.42,56276.0,44.37,44.3777,44.2697,44.2928,56276.0
2016-09-28 15:35:00,57.41,57.42,57.35,57.36,79406.0,44.2851,44.2928,44.2388,44.2465,79406.0
2016-09-28 15:40:00,57.36,57.39,57.28,57.38,93622.0,44.2465,44.2697,44.1848,44.262,93622.0
2016-09-28 15:45:00,57.39,57.44,57.35,57.35,83175.0,44.2697,44.3082,44.2388,44.2388,83175.0
2016-09-28 15:50:00,57.36,57.5,57.35,57.48,165895.0,44.2465,44.3545,44.2388,44.3391,165895.0
2016-09-28 15:55:00,57.47,57.51,57.37,57.5,393917.0,44.3314,44.3622,44.2542,44.3545,393917.0
2016-09-29 09:30:00,57.5,57.66,57.26,57.49,65346.0,44.3545,44.478,44.1694,44.3468,65346.0
2016-09-29 09:35:00,57.5,57.54,57.42,57.46,34231.0,44.3545,44.3854,44.2928,44.3237,34231.0
2016-09-29 09:40:00,57.43,57.5,57.34,57.47,40355.0,44.3005,44.3545,44.2311,44.3314,40355.0
2016-09-29 09:45:00,57.47,57.54,57.47,57.5,22586.0,44.3314,44.3854,44.3314,44.3545,22586.0
2016-09-29 09:50:00,57.51,57.58,57.5,57.55,36658.0,44.3622,44.4162,44.3545,44.3931,36658.0
2016-09-29 09:55:00,57.55,57.62,57.55,57.58,48457.0,44.3931,44.4471,44.3931,44.4162,48457.0
2016-09-29 10:00:00,57.58,57.66,57.57,57.59,37191.0,44.4162,44.478,44.4085,44.424,37191.0
2016-09-29 10:05:00,57.59,57.61,57.42,57.43,41957.0,44.424,44.4394,44.2928,44.3005,41957.0
2016-09-29 10:10:00,57.44,57.51,57.43,57.45,26178.0,44.3082,44.3622,44.3005,44.316,26178.0
2016-09-29 10:15:00,57.46,57.56,57.42,57.49,42239.0,44.3237,44.4008,44.2928,44.3468,42239.0
2016-09-29 10:20:00,57.5,57.5,57.47,57.49,27277.0,44.3545,44.3545,44.3314,44.3468,27277.0
2016-09-29 10:25:00,57.5,57.54,57.42,57.43,24323.0,44.3545,44.3854,44.2928,44.3005,24323.0
2016-09-29 10:30:00,57.42,57.54,57.41,57.54,15476.0,44.2928,44.3854,44.2851,44.3854,15476.0
2016-09-29 10:35:00,57.54,57.54,57.51,57.52,15373.0,44.3854,44.3854,44.3622,44.37,15373.0
2016-09-29 10:40:00,57.52,57.55,57.43,57.44,28531.0,44.37,44.3931,44.3005,44.3082,28531.0
2016-09-29 10:45:00,57.43,57.47,57.42,57.47,23068.0,44.3005,44.3314,44.2928,44.3314,23068.0
2016-09-29 10:50:00,57.47,57.56,57.46,57.5,29810.0,44.3314,44.4008,44.3237,44.3545,29810.0
2016-09-29 10:55:00,57.49,57.55,57.48,57.48,27020.0,44.3468,44.3931,44.3391,44.3391,27020.0
2016-09-29 11:00:00,57.49,57.52,57.49,57.52,21955.0,44.3468,44.37,44.3468,44.37,21955.0
2016-09-29 11:05:00,57.53,57.62,57.53,57.58,26890.0,44.3777,44.4471,44.3777,44.4162,26890.0
2016-09-29 11:10:00,57.59,57.59,57.53,57.58,24700.0,44.424,44.424,44.3777,44.4162,24700.0
2016-09-29 11:15:00,57.58,57.59,57.55,57.59,25924.0,44.4162,44.424,44.3931,44.424,25924.0
2016-09-29 11:20:00,57.59,57.6,57.57,57.58,12334.0,44.424,44.4317,44.4085,44.4162,12334.0
2016-09-29 11:25:00,57.58,57.62,57.56,57.61,47942.0,44.4162,44.4471,44.4008,44.4394,47942.0
2016-09-29 11:30:00,57.62,57.72,57.62,57.71,23849.0,44.4471,44.5242,44.4471,44.5165,23849.0
2016-09-29 11:35:00,57.71,57.74,57.66,57.67,13521.0,44.5165,44.5397,44.478,44.4857,13521.0
2016-09-29 11:40:00,57.66,57.69,57.66,57.67,24080.0,44.478,44.5011,44.478,44.4857,24080.0
2016-09-29 11:45:00,57.68,57.68,57.61,57.64,42438.0,44.4934,44.4934,44.4394,44.4625,42438.0
2016-09-29 11:50:00,57.64,57.65,57.63,57.64,18028.0,44.4625,44.4702,44.4548,44.4625,18028.0
2016-09-29 11:55:00,57.65,57.74,57.63,57.74,31898.0,44.4702,44.5397,44.4548,44.5397,31898.0
2016-09-29 12:00:00,57.74,57.75,57.72,57.74,11007.0,44.5397,44.5474,44.5242,44.5397,11007.0
2016-09-29 12:05:00,57.74,57.81,57.73,57.8,14838.0,44.5397,44.5937,44.5319,44.5859,14838.0
2016-09-29 12:10:00,57.81,57.81,57.78,57.79,17402.0,44.5937,44.5937,44.5705,44.5782,17402.0
2016-09-29 12:15:00,57.79,57.79,57.74,57.74,10446.0,44.5782,44.5782,44.5397,44.5397,10446.0
2016-09-29 12:20:00,57.73,57.74,57.66,57.66,9110.0,44.5319,44.5397,44.478,44.478,9110.0
2016-09-29 12:25:00,57.67,57.7,57.62,57.62,17733.0,44.4857,44.5088,44.4471,44.4471,17733.0
2016-09-29 12:30:00,57.63,57.64,57.59,57.59,14675.0,44.4548,44.4625,44.424,44.424,14675.0
2016-09-29 12:35:00,57.6,57.63,57.59,57.59,17166.0,44.4317,44.4548,44.424,44.424,17166.0
2016-09-29 12:40:00,57.58,57.58,57.48,57.52,16720.0,44.4162,44.4162,44.3391,44.37,16720.0
2016-09-29 12:45:00,57.52,57.53,57.3,57.36,46194.0,44.37,44.3777,44.2003,44.2465,46194.0
2016-09-29 12:50:00,57.37,57.41,57.25,57.29,34163.0,44.2542,44.2851,44.1617,44.1925,34163.0
2016-09-29 12:55:00,57.28,57.3,57.24,57.29,8350.0,44.1848,44.2003,44.154,44.1925,8350.0
2016-09-29 13:00:00,57.3,57.32,57.14,57.2,48125.0,44.2003,44.2157,44.0768,44.1231,48125.0
2016-09-29 13:05:00,57.23,57.33,57.22,57.31,25852.0,44.1463,44.2234,44.1385,44.208,25852.0
2016-09-29 13:10:00,57.31,57.4,57.26,57.26,22922.0,44.208,44.2774,44.1694,44.1694,22922.0
2016-09-29 13:15:00,57.25,57.33,57.24,57.28,17476.0,44.1617,44.2234,44.154,44.1848,17476.0
2016-09-29 13:20:00,57.26,57.29,57.21,57.28,10330.0,44.1694,44.1925,44.1308,44.1848,10330.0
2016-09-29 13:25:00,57.28,57.3,57.24,57.26,9798.0,44.1848,44.2003,44.154,44.1694,9798.0
2016-09-29 13:30:00,57.25,57.3,57.19,57.3,12765.0,44.1617,44.2003,44.1154,44.2003,12765.0
2016-09-29 13:35:00,57.31,57.34,57.29,57.33,12261.0,44.208,44.2311,44.1925,44.2234,12261.0
2016-09-29 13:40:00,57.32,57.32,57.26,57.31,7992.0,44.2157,44.2157,44.1694,44.208,7992.0
2016-09-29 13:45:00,57.31,57.34,57.25,57.31,11550.0,44.208,44.2311,44.1617,44.208,11550.0
2016-09-29 13:50:00,57.31,57.31,57.17,57.21,16307.0,44.208,44.208,44.1,44.1308,16307.0
2016-09-29 13:55:00,57.21,57.23,57.19,57.23,15588.0,44.1308,44.1463,44.1154,44.1463,15588.0
2016-09-29 14:00:00,57.22,57.33,57.22,57.32,57517.0,44.1385,44.2234,44.1385,44.2157,57517.0
2016-09-29 14:05:00,57.33,57.37,57.31,57.34,21085.0,44.2234,44.2542,44.208,44.2311,21085.0
2016-09-29 14:10:00,57.33,57.38,57.31,57.32,35749.0,44.2234,44.262,44.208,44.2157,35749.0
2016-09-29 14:15:00,57.33,57.4,57.33,57.39,12733.0,44.2234,44.2774,44.2234,44.2697,12733.0
2016-09-29 14:20:00,57.39,57.43,57.38,57.43,10518.0,44.2697,44.3005,44.262,44.3005,10518.0
2016-09-29 14:25:00,57.43,57.48,57.34,57.47,19857.0,44.3005,44.3391,44.2311,44.3314,19857.0
2016-09-29 14:30:00,57.47,57.5,57.44,57.49,16994.0,44.3314,44.3545,44.3082,44.3468,16994.0
2016-09-29 14:35:00,57.49,57.58,57.49,57.58,18234.0,44.3468,44.4162,44.3468,44.4162,18234.0
2016-09-29 14:40:00,57.59,57.6,57.52,57.52,13586.0,44.424,44.4317,44.37,44.37,13586.0
2016-09-29 14:45:00,57.52,57.56,57.5,57.53,13548.0,44.37,44.4008,44.3545,44.3777,13548.0
2016-09-29 14:50:00,57.53,57.53,57.44,57.45,15693.0,44.3777,44.3777,44.3082,44.316,15693.0
2016-09-29 14:55:00,57.46,57.5,57.27,57.31,60204.0,44.3237,44.3545,44.1771,44.208,60204.0
2016-09-29 15:00:00,57.32,57.34,57.25,57.29,23349.0,44.2157,44.2311,44.1617,44.1925,23349.0
2016-09-29 15:05:00,57.29,57.37,57.29,57.37,11912.0,44.1925,44.2542,44.1925,44.2542,11912.0
2016-09-29 15:10:00,57.37,57.4,57.32,57.38,18748.0,44.2542,44.2774,44.2157,44.262,18748.0
2016-09-29 15:15:00,57.38,57.39,57.32,57.32,11982.0,44.262,44.2697,44.2157,44.2157,11982.0
2016-09-29 15:20:00,57.32,57.35,57.27,57.28,19065.0,44.2157,44.2388,44.1771,44.1848,19065.0
2016-09-29 15:25:00,57.29,57.29,57.21,57.27,21068.0,44.1925,44.1925,44.1308,44.1771,21068.0
2016-09-29 15:30:00,57.27,57.37,57.24,57.32,27859.0,44.1771,44.2542,44.154,44.2157,27859.0
2016-09-29 15:35:00,57.32,57.33,57.27,57.33,28562.0,44.2157,44.2234,44.1771,44.2234,28562.0
2016-09-29 15:40:00,57.33,57.34,57.26,57.33,35536.0,44.2234,44.2311,44.1694,44.2234,35536.0
2016-09-29 15:45:00,57.32,57.33,57.25,57.27,47106.0,44.2157,44.2234,44.1617,44.1771,47106.0
2016-09-29 15:50:00,57.26,57.29,57.21,57.24,49412.0,44.1694,44.1925,44.1308,44.154,49412.0
2016-09-29 15:55:00,57.25,57.25,57.15,57.16,115260.0,44.1617,44.1617,44.0845,44.0923,115260.0
2016-09-30 09:30:00,57.43,57.79,57.21,57.5,50112.0,44.3005,44.5782,44.1308,44.3545,50112.0
2016-09-30 09:35:00,57.51,57.51,57.37,57.37,12464.0,44.3622,44.3622,44.2542,44.2542,12464.0
2016-09-30 09:40:00,57.38,57.47,57.31,57.4,14851.0,44.262,44.3314,44.208,44.2774,14851.0
2016-09-30 09:45:00,57.43,57.43,57.29,57.34,10551.0,44.3005,44.3005,44.1925,44.2311,10551.0
2016-09-30 09:50:00,57.35,57.4,57.26,57.27,10606.0,44.2388,44.2774,44.1694,44.1771,10606.0
2016-09-30 09:55:00,57.25,57.38,57.23,57.26,21008.0,44.1617,44.262,44.1463,44.1694,21008.0
2016-09-30 10:00:00,57.27,57.47,57.26,57.47,24063.0,44.1771,44.3314,44.1694,44.3314,24063.0
2016-09-30 10:05:00,57.49,57.51,57.43,57.49,32906.0,44.3468,44.3622,44.3005,44.3468,32906.0
2016-09-30 10:10:00,57.49,57.6,57.49,57.6,22084.0,44.3468,44.4317,44.3468,44.4317,22084.0
2016-09-30 10:15:00,57.59,57.61,57.43,57.5,27244.0,44.424,44.4394,44.3005,44.3545,27244.0
2016-09-30 10:20:00,57.5,57.54,57.45,57.54,20483.0,44.3545,44.3854,44.316,44.3854,20483.0
2016-09-30 10:25:00,57.55,57.55,57.45,57.52,26030.0,44.3931,44.3931,44.316,44.37,26030.0
2016-09-30 10:30:00,57.52,57.65,57.52,57.65,21857.0,44.37,44.4702,44.37,44.4702,21857.0
2016-09-30 10:35:00,57.66,57.68,57.59,57.6,19865.0,44.478,44.4934,44.424,44.4317,19865.0
2016-09-30 10:40:00,57.59,57.6,57.53,57.57,24701.0,44.424,44.4317,44.3777,44.4085,24701.0
2016-09-30 10:45:00,57.59,57.66,57.55,57.58,25757.0,44.424,44.478,44.3931,44.4162,25757.0
2016-09-30 10:50:00,57.58,57.67,57.57,57.66,17456.0,44.4162,44.4857,44.4085,44.478,17456.0
2016-09-30 10:55:00,57.67,57.73,57.65,57.73,17733.0,44.4857,44.5319,44.4702,44.5319,17733.0
2016-09-30 11:00:00,57.73,57.75,57.69,57.74,28837.0,44.5319,44.5474,44.5011,44.5397,28837.0
2016-09-30 11:05:00,57.74,57.8,57.72,57.74,28002.0,44.5397,44.5859,44.5242,44.5397,28002.0
2016-09-30 11:10:00,57.75,57.87,57.75,57.86,31134.0,44.5474,44.6399,44.5474,44.6322,31134.0
2016-09-30 11:15:00,57.87,57.9,57.8,57.84,29226.0,44.6399,44.6631,44.5859,44.6168,29226.0
2016-09-30 11:20:00,57.85,57.87,57.74,57.74,23816.0,44.6245,44.6399,44.5397,44.5397,23816.0
2016-09-30 11:25:00,57.75,57.81,57.74,57.77,22723.0,44.5474,44.5937,44.5397,44.5628,22723.0
2016-09-30 11:30:00,57.78,57.84,57.78,57.79,16727.0,44.5705,44.6168,44.5705,44.5782,16727.0
2016-09-30 11:35:00,57.79,57.81,57.72,57.72,13020.0,44.5782,44.5937,44.5242,44.5242,13020.0
2016-09-30 11:40:00,57.71,57.71,57.67,57.71,13441.0,44.5165,44.5165,44.4857,44.5165,13441.0
2016-09-30 11:45:00,57.7,57.74,57.67,57.69,17410.0,44.5088,44.5397,44.4857,44.5011,17410.0
2016-09-30 11:50:00,57.7,57.79,57.7,57.78,14279.0,44.5088,44.5782,44.5088,44.5705,14279.0
2016-09-30 11:55:00,57.77,57.8,57.75,57.78,12797.0,44.5628,44.5859,44.5474,44.5705,12797.0
2016-09-30 12:00:00,57.79,57.81,57.78,57.79,15775.0,44.5782,44.5937,44.5705,44.5782,15775.0
2016-09-30 12:05:00,57.79,57.81,57.78,57.8,11470.0,44.5782,44.5937,44.5705,44.5859,11470.0
2016-09-30 12:10:00,57.8,57.85,57.8,57.84,10376.0,44.5859,44.6245,44.5859,44.6168,10376.0
2016-09-30 12:15:00,57.85,57.89,57.84,57.86,17752.0,44.6245,44.6554,44.6168,44.6322,17752.0
2016-09-30 12:20:00,57.86,57.9,57.85,57.85,16072.0,44.6322,44.6631,44.6245,44.6245,16072.0
2016-09-30 12:25:00,57.86,57.88,57.85,57.87,12343.0,44.6322,44.6477,44.6245,44.6399,12343.0
2016-09-30 12:30:00,57.87,57.93,57.86,57.92,13149.0,44.6399,44.6862,44.6322,44.6785,13149.0
2016-09-30 12:35:00,57.92,57.98,57.92,57.95,19288.0,44.6785,44.7248,44.6785,44.7017,19288.0
2016-09-30 12:40:00,57.96,57.96,57.87,57.93,10503.0,44.7094,44.7094,44.6399,44.6862,10503.0
2016-09-30 12:45:00,57.93,57.95,57.91,57.92,12925.0,44.6862,44.7017,44.6708,44.6785,12925.0
2016-09-30 12:50:00,57.92,57.92,57.9,57.92,12182.0,44.6785,44.6785,44.6631,44.6785,12182.0
2016-09-30 12:55:00,57.92,57.94,57.9,57.9,12815.0,44.6785,44.6939,44.6631,44.6631,12815.0
2016-09-30 13:00:00,57.9,57.92,57.87,57.9,25348.0,44.6631,44.6785,44.6399,44.6631,25348.0
2016-09-30 13:05:00,57.9,57.93,57.87,57.87,28776.0,44.6631,44.6862,44.6399,44.6399,28776.0
2016-09-30 13:10:00,57.87,57.93,57.87,57.93,5221.0,44.6399,44.6862,44.6399,44.6862,5221.0
2016-09-30 13:15:00,57.92,57.93,57.89,57.91,19319.0,44.6785,44.6862,44.6554,44.6708,19319.0
2016-09-30 13:20:00,57.9,57.93,57.9,57.9,20833.0,44.6631,44.6862,44.6631,44.6631,20833.0
2016-09-30 13:25:00,57.91,57.91,57.89,57.91,14348.0,44.6708,44.6708,44.6554,44.6708,14348.0
2016-09-30 13:30:00,57.91,57.92,57.89,57.92,21027.0,44.6708,44.6785,44.6554,44.6785,21027.0
2016-09-30 13:35:00,57.92,57.92,57.91,57.91,7630.0,44.6785,44.6785,44.6708,44.6708,7630.0
2016-09-30 13:40:00,57.92,57.93,57.9,57.93,24720.0,44.6785,44.6862,44.6631,44.6862,24720.0
2016-09-30 13:45:00,57.94,57.99,57.94,57.97,16986.0,44.6939,44.7325,44.6939,44.7171,16986.0
2016-09-30 13:50:00,57.98,58.01,57.97,57.99,18129.0,44.7248,44.7479,44.7171,44.7325,18129.0
2016-09-30 13:55:00,57.99,58.01,57.95,57.98,23306.0,44.7325,44.7479,44.7017,44.7248,23306.0
2016-09-30 14:00:00,57.98,57.99,57.97,57.97,8454.0,44.7248,44.7325,44.7171,44.7171,8454.0
2016-09-30 14:05:00,57.97,58.01,57.97,58.0,10576.0,44.7171,44.7479,44.7171,44.7402,10576.0
2016-09-30 14:10:00,57.99,58.06,57.99,58.03,16491.0,44.7325,44.7865,44.7325,44.7634,16491.0
2016-09-30 14:15:00,58.03,58.07,58.02,58.02,17621.0,44.7634,44.7942,44.7556,44.7556,17621.0
2016-09-30 14:20:00,58.02,58.07,58.02,58.06,11855.0,44.7556,44.7942,44.7556,44.7865,11855.0
2016-09-30 14:25:00,58.05,58.09,58.05,58.08,12602.0,44.7788,44.8096,44.7788,44.8019,12602.0
2016-09-30 14:30:00,58.09,58.11,58.08,58.09,16791.0,44.8096,44.8251,44.8019,44.8096,16791.0
2016-09-30 14:35:00,58.09,58.1,58.05,58.07,16258.0,44.8096,44.8174,44.7788,44.7942,16258.0
2016-09-30 14:40:00,58.07,58.1,58.05,58.09,16302.0,44.7942,44.8174,44.7788,44.8096,16302.0
2016-09-30 14:45:00,58.09,58.1,58.06,58.06,11141.0,44.8096,44.8174,44.7865,44.7865,11141.0
2016-09-30 14:50:00,58.07,58.08,57.98,58.03,24300.0,44.7942,44.8019,44.7248,44.7634,24300.0
2016-09-30 14:55:00,58.03,58.08,58.03,58.08,12788.0,44.7634,44.8019,44.7634,44.8019,12788.0
2016-09-30 15:00:00,58.08,58.08,58.06,58.07,17972.0,44.8019,44.8019,44.7865,44.7942,17972.0
2016-09-30 15:05:00,58.07,58.09,58.04,58.05,18250.0,44.7942,44.8096,44.7711,44.7788,18250.0
2016-09-30 15:10:00,58.05,58.12,58.05,58.11,18903.0,44.7788,44.8328,44.7788,44.8251,18903.0
2016-09-30 15:15:00,58.11,58.11,58.06,58.06,20808.0,44.8251,44.8251,44.7865,44.7865,20808.0
2016-09-30 15:20:00,58.06,58.06,58.03,58.05,30468.0,44.7865,44.7865,44.7634,44.7788,30468.0
2016-09-30 15:25:00,58.05,58.07,58.03,58.03,31250.0,44.7788,44.7942,44.7634,44.7634,31250.0
2016-09-30 15:30:00,58.03,58.06,58.01,58.03,38184.0,44.7634,44.7865,44.7479,44.7634,38184.0
2016-09-30 15:35:00,58.02,58.03,58.01,58.02,36204.0,44.7556,44.7634,44.7479,44.7556,36204.0
2016-09-30 15:40:00,58.02,58.09,58.01,58.09,40957.0,44.7556,44.8096,44.7479,44.8096,40957.0
2016-09-30 15:45:00,58.09,58.1,58.02,58.05,59941.0,44.8096,44.8174,44.7556,44.7788,59941.0
2016-09-30 15:50:00,58.04,58.05,57.99,57.99,45528.0,44.7711,44.7788,44.7325,44.7325,45528.0
2016-09-30 15:55:00,58.0,58.0,57.83,57.87,147111.0,44.7402,44.7402,44.6091,44.6399,147111.0
2016-10-03 09:30:00,57.48,57.79,57.46,57.56,90019.0,44.3391,44.5782,44.3237,44.4008,90019.0
2016-10-03 09:35:00,57.53,57.54,57.36,57.4,30472.0,44.3777,44.3854,44.2465,44.2774,30472.0
2016-10-03 09:40:00,57.4,57.5,57.39,57.46,27057.0,44.2774,44.3545,44.2697,44.3237,27057.0
2016-10-03 09:45:00,57.47,57.55,57.45,57.55,23820.0,44.3314,44.3931,44.316,44.3931,23820.0
2016-10-03 09:50:00,57.55,57.56,57.48,57.5,15630.0,44.3931,44.4008,44.3391,44.3545,15630.0
2016-10-03 09:55:00,57.5,57.5,57.39,57.42,24794.0,44.3545,44.3545,44.2697,44.2928,24794.0
2016-10-03 10:00:00,57.44,57.54,57.4,57.41,25684.0,44.3082,44.3854,44.2774,44.2851,25684.0
2016-10-03 10:05:00,57.41,57.41,57.27,57.37,34507.0,44.2851,44.2851,44.1771,44.2542,34507.0
2016-10-03 10:10:00,57.37,57.39,57.36,57.37,23929.0,44.2542,44.2697,44.2465,44.2542,23929.0
2016-10-03 10:15:00,57.37,57.37,57.28,57.3,24658.0,44.2542,44.2542,44.1848,44.2003,24658.0
2016-10-03 10:20:00,57.3,57.3,57.24,57.26,22432.0,44.2003,44.2003,44.154,44.1694,22432.0
2016-10-03 10:25:00,57.26,57.34,57.22,57.23,33195.0,44.1694,44.2311,44.1385,44.1463,33195.0
2016-10-03 10:30:00,57.22,57.26,57.17,57.17,59675.0,44.1385,44.1694,44.1,44.1,59675.0
2016-10-03 10:35:00,57.18,57.28,57.16,57.28,59605.0,44.1077,44.1848,44.0923,44.1848,59605.0
2016-10-03 10:40:00,57.27,57.27,57.16,57.2,23184.0,44.1771,44.1771,44.0923,44.1231,23184.0
2016-10-03 10:45:00,57.2,57.22,57.15,57.17,20941.0,44.1231,44.1385,44.0845,44.1,20941.0
2016-10-03 10:50:00,57.18,57.27,57.17,57.27,58278.0,44.1077,44.1771,44.1,44.1771,58278.0
2016-10-03 10:55:00,57.27,57.31,57.26,57.3,25043.0,44.1771,44.208,44.1694,44.2003,25043.0
2016-10-03 11:00:00,57.3,57.3,57.24,57.25,39407.0,44.2003,44.2003,44.154,44.1617,39407.0
2016-10-03 11:05:00,57.25,57.28,57.17,57.25,69367.0,44.1617,44.1848,44.1,44.1617,69367.0
2016-10-03 11:10:00,57.25,57.3,57.24,57.29,28303.0,44.1617,44.2003,44.154,44.1925,28303.0
2016-10-03 11:15:00,57.29,57.3,57.24,57.29,28361.0,44.1925,44.2003,44.154,44.1925,28361.0
2016-10-03 11:20:00,57.28,57.32,57.25,57.26,28530.0,44.1848,44.2157,44.1617,44.1694,28530.0
2016-10-03 11:25:00,57.25,57.29,57.25,57.25,21004.0,44.1617,44.1925,44.1617,44.1617,21004.0
2016-10-03 11:30:00,57.27,57.34,57.25,57.33,32313.0,44.1771,44.2311,44.1617,44.2234,32313.0
2016-10-03 11:35:00,57.34,57.34,57.25,57.25,25607.0,44.2311,44.2311,44.1617,44.1617,25607.0
2016-10-03 11:40:00,57.25,57.3,57.25,57.28,17057.0,44.1617,44.2003,44.1617,44.1848,17057.0
2016-10-03 11:45:00,57.28,57.29,57.23,57.25,21308.0,44.1848,44.1925,44.1463,44.1617,21308.0
2016-10-03 11:50:00,57.25,57.26,57.18,57.2,32949.0,44.1617,44.1694,44.1077,44.1231,32949.0
2016-10-03 11:55:00,57.18,57.26,57.17,57.21,19975.0,44.1077,44.1694,44.1,44.1308,19975.0
2016-10-03 12:00:00,57.2,57.2,57.17,57.17,12325.0,44.1231,44.1231,44.1,44.1,12325.0
2016-10-03 12:05:00,57.18,57.23,57.18,57.23,10812.0,44.1077,44.1463,44.1077,44.1463,10812.0
2016-10-03 12:10:00,57.23,57.27,57.21,57.23,22186.0,44.1463,44.1771,44.1308,44.1463,22186.0
2016-10-03 12:15:00,57.22,57.22,57.17,57.21,9842.0,44.1385,44.1385,44.1,44.1308,9842.0
2016-10-03 12:20:00,57.21,57.21,57.11,57.12,13502.0,44.1308,44.1308,44.0537,44.0614,13502.0
2016-10-03 12:25:00,57.11,57.17,57.11,57.17,12754.0,44.0537,44.1,44.0537,44.1,12754.0
2016-10-03 12:30:00,57.18,57.18,57.12,57.13,10914.0,44.1077,44.1077,44.0614,44.0691,10914.0
2016-10-03 12:35:00,57.13,57.19,57.12,57.15,15359.0,44.0691,44.1154,44.0614,44.0845,15359.0
2016-10-03 12:40:00,57.16,57.2,57.15,57.18,10855.0,44.0923,44.1231,44.0845,44.1077,10855.0
2016-10-03 12:45:00,57.19,57.22,57.18,57.18,7196.0,44.1154,44.1385,44.1077,44.1077,7196.0
2016-10-03 12:50:00,57.18,57.22,57.17,57.17,11317.0,44.1077,44.1385,44.1,44.1,11317.0
2016-10-03 12:55:00,57.18,57.22,57.16,57.22,7396.0,44.1077,44.1385,44.0923,44.1385,7396.0
2016-10-03 13:00:00,57.23,57.24,57.18,57.18,15679.0,44.1463,44.154,44.1077,44.1077,15679.0
2016-10-03 13:05:00,57.18,57.18,57.15,57.16,7321.0,44.1077,44.1077,44.0845,44.0923,7321.0
2016-10-03 13:10:00,57.16,57.2,57.12,57.19,14010.0,44.0923,44.1231,44.0614,44.1154,14010.0
2016-10-03 13:15:00,57.19,57.21,57.15,57.19,13459.0,44.1154,44.1308,44.0845,44.1154,13459.0
2016-10-03 13:20:00,57.19,57.24,57.18,57.24,10115.0,44.1154,44.154,44.1077,44.154,10115.0
2016-10-03 13:25:00,57.25,57.26,57.22,57.22,11057.0,44.1617,44.1694,44.1385,44.1385,11057.0
2016-10-03 13:30:00,57.22,57.25,57.17,57.25,26141.0,44.1385,44.1617,44.1,44.1617,26141.0
2016-10-03 13:35:00,57.25,57.25,57.2,57.21,10031.0,44.1617,44.1617,44.1231,44.1308,10031.0
2016-10-03 13:40:00,57.22,57.25,57.2,57.22,8227.0,44.1385,44.1617,44.1231,44.1385,8227.0
2016-10-03 13:45:00,57.19,57.23,57.19,57.23,17642.0,44.1154,44.1463,44.1154,44.1463,17642.0
2016-10-03 13:50:00,57.24,57.25,57.17,57.19,14409.0,44.154,44.1617,44.1,44.1154,14409.0
2016-10-03 13:55:00,57.19,57.25,57.19,57.21,12400.0,44.1154,44.1617,44.1154,44.1308,12400.0
2016-10-03 14:00:00,57.21,57.3,57.21,57.3,10650.0,44.1308,44.2003,44.1308,44.2003,10650.0
2016-10-03 14:05:00,57.3,57.33,57.28,57.29,12351.0,44.2003,44.2234,44.1848,44.1925,12351.0
2016-10-03 14:10:00,57.3,57.34,57.29,57.29,15178.0,44.2003,44.2311,44.1925,44.1925,15178.0
2016-10-03 14:15:00,57.29,57.3,57.28,57.3,13525.0,44.1925,44.2003,44.1848,44.2003,13525.0
2016-10-03 14:20:00,57.3,57.34,57.29,57.34,17983.0,44.2003,44.2311,44.1925,44.2311,17983.0
2016-10-03 14:25:00,57.34,57.35,57.32,57.35,19549.0,44.2311,44.2388,44.2157,44.2388,19549.0
2016-10-03 14:30:00,57.35,57.43,57.34,57.43,31207.0,44.2388,44.3005,44.2311,44.3005,31207.0
2016-10-03 14:35:00,57.42,57.42,57.36,57.36,22153.0,44.2928,44.2928,44.2465,44.2465,22153.0
2016-10-03 14:40:00,57.36,57.38,57.34,57.38,15982.0,44.2465,44.262,44.2311,44.262,15982.0
2016-10-03 14:45:00,57.37,57.41,57.34,57.4,25438.0,44.2542,44.2851,44.2311,44.2774,25438.0
2016-10-03 14:50:00,57.39,57.41,57.34,57.4,28849.0,44.2697,44.2851,44.2311,44.2774,28849.0
2016-10-03 14:55:00,57.4,57.47,57.36,57.46,29113.0,44.2774,44.3314,44.2465,44.3237,29113.0
2016-10-03 15:00:00,57.46,57.46,57.41,57.43,22432.0,44.3237,44.3237,44.2851,44.3005,22432.0
2016-10-03 15:05:00,57.43,57.48,57.42,57.46,23604.0,44.3005,44.3391,44.2928,44.3237,23604.0
2016-10-03 15:10:00,57.46,57.51,57.46,57.5,23489.0,44.3237,44.3622,44.3237,44.3545,23489.0
2016-10-03 15:15:00,57.5,57.5,57.44,57.45,21336.0,44.3545,44.3545,44.3082,44.316,21336.0
2016-10-03 15:20:00,57.46,57.49,57.45,57.45,18214.0,44.3237,44.3468,44.316,44.316,18214.0
2016-10-03 15:25:00,57.45,57.47,57.45,57.47,18445.0,44.316,44.3314,44.316,44.3314,18445.0
2016-10-03 15:30:00,57.47,57.47,57.44,57.46,28127.0,44.3314,44.3314,44.3082,44.3237,28127.0
2016-10-03 15:35:00,57.47,57.52,57.46,57.46,40549.0,44.3314,44.37,44.3237,44.3237,40549.0
2016-10-03 15:40:00,57.47,57.54,57.46,57.53,38748.0,44.3314,44.3854,44.3237,44.3777,38748.0
2016-10-03 15:45:00,57.53,57.53,57.47,57.49,40322.0,44.3777,44.3777,44.3314,44.3468,40322.0
2016-10-03 15:50:00,57.51,57.52,57.44,57.44,46238.0,44.3622,44.37,44.3082,44.3082,46238.0
2016-10-03 15:55:00,57.44,57.48,57.42,57.46,76241.0,44.3082,44.3391,44.2928,44.3237,76241.0
2016-10-04 09:30:00,57.47,57.7,57.43,57.64,28643.0,44.3314,44.5088,44.3005,44.4625,28643.0
2016-10-04 09:35:00,57.69,57.76,57.65,57.66,5059.0,44.5011,44.5551,44.4702,44.478,5059.0
2016-10-04 09:40:00,57.69,57.69,57.54,57.59,11073.0,44.5011,44.5011,44.3854,44.424,11073.0
2016-10-04 09:45:00,57.59,57.59,57.5,57.5,2670.0,44.424,44.424,44.3545,44.3545,2670.0
2016-10-04 09:50:00,57.48,57.5,57.43,57.49,7598.0,44.3391,44.3545,44.3005,44.3468,7598.0
2016-10-04 09:55:00,57.47,57.47,57.41,57.44,4525.0,44.3314,44.3314,44.2851,44.3082,4525.0
2016-10-04 10:00:00,57.44,57.45,57.33,57.36,12560.0,44.3082,44.316,44.2234,44.2465,12560.0
2016-10-04 10:05:00,57.34,57.36,57.33,57.34,9400.0,44.2311,44.2465,44.2234,44.2311,9400.0
2016-10-04 10:10:00,57.33,57.33,57.13,57.17,17844.0,44.2234,44.2234,44.0691,44.1,17844.0
2016-10-04 10:15:00,57.19,57.19,57.11,57.14,23029.0,44.1154,44.1154,44.0537,44.0768,23029.0
2016-10-04 10:20:00,57.15,57.17,57.13,57.14,17044.0,44.0845,44.1,44.0691,44.0768,17044.0
2016-10-04 10:25:00,57.17,57.19,57.14,57.18,10919.0,44.1,44.1154,44.0768,44.1077,10919.0
2016-10-04 10:30:00,57.17,57.24,57.17,57.23,7723.0,44.1,44.154,44.1,44.1463,7723.0
2016-10-04 10:35:00,57.24,57.24,57.17,57.24,18138.0,44.154,44.154,44.1,44.154,18138.0
2016-10-04 10:40:00,57.24,57.36,57.24,57.34,12269.0,44.154,44.2465,44.154,44.2311,12269.0
2016-10-04 10:45:00,57.32,57.33,57.25,57.27,11888.0,44.2157,44.2234,44.1617,44.1771,11888.0
2016-10-04 10:50:00,57.28,57.29,57.22,57.25,12197.0,44.1848,44.1925,44.1385,44.1617,12197.0
2016-10-04 10:55:00,57.24,57.28,57.22,57.25,8370.0,44.154,44.1848,44.1385,44.1617,8370.0
2016-10-04 11:00:00,57.26,57.26,57.15,57.15,13685.0,44.1694,44.1694,44.0845,44.0845,13685.0
2016-10-04 11:05:00,57.17,57.21,57.15,57.19,10088.0,44.1,44.1308,44.0845,44.1154,10088.0
2016-10-04 11:10:00,57.2,57.2,57.13,57.18,6170.0,44.1231,44.1231,44.0691,44.1077,6170.0
2016-10-04 11:15:00,57.18,57.18,57.11,57.13,7192.0,44.1077,44.1077,44.0537,44.0691,7192.0
2016-10-04 11:20:00,57.15,57.23,57.09,57.22,69301.0,44.0845,44.1463,44.0383,44.1385,69301.0
2016-10-04 11:25:00,57.23,57.24,57.21,57.23,10009.0,44.1463,44.154,44.1308,44.1463,10009.0
2016-10-04 11:30:00,57.24,57.29,57.24,57.29,8180.0,44.154,44.1925,44.154,44.1925,8180.0
2016-10-04 11:35:00,57.3,57.39,57.25,57.25,11977.0,44.2003,44.2697,44.1617,44.1617,11977.0
2016-10-04 11:40:00,57.26,57.31,57.23,57.25,3821.0,44.1694,44.208,44.1463,44.1617,3821.0
2016-10-04 11:45:00,57.23,57.3,57.22,57.26,6450.0,44.1463,44.2003,44.1385,44.1694,6450.0
2016-10-04 11:50:00,57.26,57.27,57.14,57.14,5669.0,44.1694,44.1771,44.0768,44.0768,5669.0
2016-10-04 11:55:00,57.17,57.17,57.09,57.14,13114.0,44.1,44.1,44.0383,44.0768,13114.0
2016-10-04 12:00:00,57.14,57.24,57.12,57.24,11580.0,44.0768,44.154,44.0614,44.154,11580.0
2016-10-04 12:05:00,57.24,57.25,57.21,57.21,10210.0,44.154,44.1617,44.1308,44.1308,10210.0
2016-10-04 12:10:00,57.22,57.28,57.17,57.24,9991.0,44.1385,44.1848,44.1,44.154,9991.0
2016-10-04 12:15:00,57.25,57.33,57.23,57.31,21720.0,44.1617,44.2234,44.1463,44.208,21720.0
2016-10-04 12:20:00,57.31,57.31,57.26,57.3,9731.0,44.208,44.208,44.1694,44.2003,9731.0
2016-10-04 12:25:00,57.3,57.35,57.29,57.33,11053.0,44.2003,44.2388,44.1925,44.2234,11053.0
2016-10-04 12:30:00,57.34,57.34,57.29,57.32,11458.0,44.2311,44.2311,44.1925,44.2157,11458.0
2016-10-04 12:35:00,57.32,57.42,57.32,57.4,8700.0,44.2157,44.2928,44.2157,44.2774,8700.0
2016-10-04 12:40:00,57.39,57.42,57.34,57.38,9410.0,44.2697,44.2928,44.2311,44.262,9410.0
2016-10-04 12:45:00,57.39,57.39,57.31,57.33,8359.0,44.2697,44.2697,44.208,44.2234,8359.0
2016-10-04 12:50:00,57.33,57.35,57.27,57.32,10145.0,44.2234,44.2388,44.1771,44.2157,10145.0
2016-10-04 12:55:00,57.33,57.34,57.3,57.31,8340.0,44.2234,44.2311,44.2003,44.208,8340.0
2016-10-04 13:00:00,57.32,57.36,57.32,57.33,10129.0,44.2157,44.2465,44.2157,44.2234,10129.0
2016-10-04 13:05:00,57.33,57.36,57.26,57.26,13012.0,44.2234,44.2465,44.1694,44.1694,13012.0
2016-10-04 13:10:00,57.28,57.3,57.26,57.28,5975.0,44.1848,44.2003,44.1694,44.1848,5975.0
2016-10-04 13:15:00,57.28,57.3,57.26,57.28,7710.0,44.1848,44.2003,44.1694,44.1848,7710.0
2016-10-04 13:20:00,57.28,57.28,57.12,57.14,8780.0,44.1848,44.1848,44.0614,44.0768,8780.0
2016-10-04 13:25:00,57.16,57.23,57.13,57.2,16838.0,44.0923,44.1463,44.0691,44.1231,16838.0
2016-10-04 13:30:00,57.21,57.22,57.17,57.19,10516.0,44.1308,44.1385,44.1,44.1154,10516.0
2016-10-04 13:35:00,57.19,57.19,57.06,57.09,44094.0,44.1154,44.1154,44.0151,44.0383,44094.0
2016-10-04 13:40:00,57.08,57.09,57.04,57.06,7400.0,44.0305,44.0383,43.9997,44.0151,7400.0
2016-10-04 13:45:00,57.06,57.08,57.03,57.05,18032.0,44.0151,44.0305,43.992,44.0074,18032.0
2016-10-04 13:50:00,57.06,57.08,57.05,57.05,8219.0,44.0151,44.0305,44.0074,44.0074,8219.0
2016-10-04 13:55:00,57.06,57.11,57.04,57.04,17321.0,44.0151,44.0537,43.9997,43.9997,17321.0
2016-10-04 14:00:00,57.04,57.09,57.02,57.08,12953.0,43.9997,44.0383,43.9843,44.0305,12953.0
2016-10-04 14:05:00,57.09,57.1,57.06,57.07,19249.0,44.0383,44.046,44.0151,44.0228,19249.0
2016-10-04 14:10:00,57.07,57.11,57.05,57.1,18667.0,44.0228,44.0537,44.0074,44.046,18667.0
2016-10-04 14:15:00,57.1,57.11,57.05,57.05,12480.0,44.046,44.0537,44.0074,44.0074,12480.0
2016-10-04 14:20:00,57.06,57.07,56.99,57.04,17380.0,44.0151,44.0228,43.9611,43.9997,17380.0
2016-10-04 14:25:00,57.04,57.05,56.97,56.99,9089.0,43.9997,44.0074,43.9457,43.9611,9089.0
2016-10-04 14:30:00,57.0,57.06,56.99,57.05,20780.0,43.9688,44.0151,43.9611,44.0074,20780.0
2016-10-04 14:35:00,57.06,57.07,57.02,57.03,13794.0,44.0151,44.0228,43.9843,43.992,13794.0
2016-10-04 14:40:00,57.04,57.05,57.0,57.02,16666.0,43.9997,44.0074,43.9688,43.9843,16666.0
2016-10-04 14:45:00,57.02,57.02,56.9,56.9,34668.0,43.9843,43.9843,43.8917,43.8917,34668.0
2016-10-04 14:50:00,56.9,56.91,56.88,56.89,50420.0,43.8917,43.8994,43.8763,43.884,50420.0
2016-10-04 14:55:00,56.89,56.89,56.79,56.8,31135.0,43.884,43.884,43.8068,43.8146,31135.0
2016-10-04 15:00:00,56.8,56.84,56.78,56.82,43598.0,43.8146,43.8454,43.7991,43.83,43598.0
2016-10-04 15:05:00,56.81,56.87,56.81,56.81,15211.0,43.8223,43.8686,43.8223,43.8223,15211.0
2016-10-04 15:10:00,56.82,56.83,56.8,56.82,15349.0,43.83,43.8377,43.8146,43.83,15349.0
2016-10-04 15:15:00,56.82,56.84,56.81,56.83,14875.0,43.83,43.8454,43.8223,43.8377,14875.0
2016-10-04 15:20:00,56.83,56.91,56.82,56.91,28405.0,43.8377,43.8994,43.83,43.8994,28405.0
2016-10-04 15:25:00,56.9,56.99,56.9,56.96,34007.0,43.8917,43.9611,43.8917,43.938,34007.0
2016-10-04 15:30:00,56.96,57.01,56.94,57.01,26409.0,43.938,43.9766,43.9226,43.9766,26409.0
2016-10-04 15:35:00,57.01,57.03,56.97,57.02,28252.0,43.9766,43.992,43.9457,43.9843,28252.0
2016-10-04 15:40:00,57.03,57.09,57.02,57.05,46178.0,43.992,44.0383,43.9843,44.0074,46178.0
2016-10-04 15:45:00,57.05,57.06,57.01,57.04,33651.0,44.0074,44.0151,43.9766,43.9997,33651.0
2016-10-04 15:50:00,57.03,57.06,56.98,57.05,48556.0,43.992,44.0151,43.9534,44.0074,48556.0
2016-10-04 15:55:00,57.05,57.06,56.98,57.06,92285.0,44.0074,44.0151,43.9534,44.0151,92285.0
2016-10-05 09:30:00,57.28,57.32,57.1,57.17,44914.0,44.1848,44.2157,44.046,44.1,44914.0
2016-10-05 09:35:00,57.19,57.23,57.15,57.18,6958.0,44.1154,44.1463,44.0845,44.1077,6958.0
2016-10-05 09:40:00,57.18,57.26,57.17,57.17,6949.0,44.1077,44.1694,44.1,44.1,6949.0
2016-10-05 09:45:00,57.19,57.19,57.07,57.07,5294.0,44.1154,44.1154,44.0228,44.0228,5294.0
2016-10-05 09:50:00,57.05,57.06,57.0,57.0,7029.0,44.0074,44.0151,43.9688,43.9688,7029.0
2016-10-05 09:55:00,57.0,57.01,56.91,56.91,10328.0,43.9688,43.9766,43.8994,43.8994,10328.0
2016-10-05 10:00:00,56.94,56.97,56.9,56.91,18093.0,43.9226,43.9457,43.8917,43.8994,18093.0
2016-10-05 10:05:00,56.91,56.93,56.9,56.9,52334.0,43.8994,43.9148,43.8917,43.8917,52334.0
2016-10-05 10:10:00,56.9,56.91,56.9,56.9,37729.0,43.8917,43.8994,43.8917,43.8917,37729.0
2016-10-05 10:15:00,56.9,56.91,56.9,56.9,51183.0,43.8917,43.8994,43.8917,43.8917,51183.0
2016-10-05 10:20:00,56.9,56.9,56.71,56.75,51630.0,43.8917,43.8917,43.7451,43.776,51630.0
2016-10-05 10:25:00,56.74,56.79,56.72,56.73,17565.0,43.7683,43.8068,43.7529,43.7606,17565.0
2016-10-05 10:30:00,56.72,56.73,56.62,56.62,26323.0,43.7529,43.7606,43.6757,43.6757,26323.0
2016-10-05 10:35:00,56.63,56.68,56.61,56.62,49500.0,43.6834,43.722,43.668,43.6757,49500.0
2016-10-05 10:40:00,56.62,56.62,56.5,56.54,61848.0,43.6757,43.6757,43.5831,43.614,61848.0
2016-10-05 10:45:00,56.53,56.6,56.41,56.42,86734.0,43.6063,43.6603,43.5137,43.5214,86734.0
2016-10-05 10:50:00,56.42,56.53,56.42,56.47,24383.0,43.5214,43.6063,43.5214,43.56,24383.0
2016-10-05 10:55:00,56.47,56.48,56.43,56.44,31755.0,43.56,43.5677,43.5291,43.5369,31755.0
2016-10-05 11:00:00,56.44,56.48,56.39,56.39,42028.0,43.5369,43.5677,43.4983,43.4983,42028.0
2016-10-05 11:05:00,56.39,56.4,56.36,56.39,45716.0,43.4983,43.506,43.4752,43.4983,45716.0
2016-10-05 11:10:00,56.39,56.4,56.36,56.36,34823.0,43.4983,43.506,43.4752,43.4752,34823.0
2016-10-05 11:15:00,56.37,56.41,56.35,56.36,35543.0,43.4829,43.5137,43.4674,43.4752,35543.0
2016-10-05 11:20:00,56.36,56.36,56.28,56.31,30874.0,43.4752,43.4752,43.4134,43.4366,30874.0
2016-10-05 11:25:00,56.32,56.36,56.3,56.34,30532.0,43.4443,43.4752,43.4289,43.4597,30532.0
2016-10-05 11:30:00,56.35,56.41,56.34,56.4,38296.0,43.4674,43.5137,43.4597,43.506,38296.0
2016-10-05 11:35:00,56.4,56.41,56.35,56.36,19869.0,43.506,43.5137,43.4674,43.4752,19869.0
2016-10-05 11:40:00,56.36,56.37,56.34,56.37,15512.0,43.4752,43.4829,43.4597,43.4829,15512.0
2016-10-05 11:45:00,56.37,56.4,56.35,56.35,15392.0,43.4829,43.506,43.4674,43.4674,15392.0
2016-10-05 11:50:00,56.36,56.37,56.33,56.34,24394.0,43.4752,43.4829,43.452,43.4597,24394.0
2016-10-05 11:55:00,56.35,56.35,56.32,56.35,27658.0,43.4674,43.4674,43.4443,43.4674,27658.0
2016-10-05 12:00:00,56.35,56.43,56.34,56.42,38266.0,43.4674,43.5291,43.4597,43.5214,38266.0
2016-10-05 12:05:00,56.43,56.47,56.42,56.47,22449.0,43.5291,43.56,43.5214,43.56,22449.0
2016-10-05 12:10:00,56.47,56.53,56.47,56.53,15887.0,43.56,43.6063,43.56,43.6063,15887.0
2016-10-05 12:15:00,56.52,56.52,56.39,56.4,44698.0,43.5986,43.5986,43.4983,43.506,44698.0
2016-10-05 12:20:00,56.4,56.46,56.39,56.46,9880.0,43.506,43.5523,43.4983,43.5523,9880.0
2016-10-05 12:25:00,56.46,56.46,56.38,56.39,13425.0,43.5523,43.5523,43.4906,43.4983,13425.0
2016-10-05 12:30:00,56.39,56.43,56.37,56.37,16117.0,43.4983,43.5291,43.4829,43.4829,16117.0
2016-10-05 12:35:00,56.37,56.45,56.37,56.45,14104.0,43.4829,43.5446,43.4829,43.5446,14104.0
2016-10-05 12:40:00,56.44,56.46,56.44,56.46,8195.0,43.5369,43.5523,43.5369,43.5523,8195.0
2016-10-05 12:45:00,56.46,56.46,56.39,56.4,13060.0,43.5523,43.5523,43.4983,43.506,13060.0
2016-10-05 12:50:00,56.4,56.42,56.4,56.42,10527.0,43.506,43.5214,43.506,43.5214,10527.0
2016-10-05 12:55:00,56.41,56.42,56.41,56.42,2016.0,43.5137,43.5214,43.5137,43.5214,2016.0
2016-10-05 13:00:00,56.42,56.49,56.42,56.48,9252.0,43.5214,43.5754,43.5214,43.5677,9252.0
2016-10-05 13:05:00,56.49,56.53,56.47,56.52,18881.0,43.5754,43.6063,43.56,43.5986,18881.0
2016-10-05 13:10:00,56.52,56.57,56.52,56.52,21397.0,43.5986,43.6371,43.5986,43.5986,21397.0
2016-10-05 13:15:00,56.53,56.62,56.52,56.62,12167.0,43.6063,43.6757,43.5986,43.6757,12167.0
2016-10-05 13:20:00,56.62,56.64,56.59,56.63,9464.0,43.6757,43.6911,43.6526,43.6834,9464.0
2016-10-05 13:25:00,56.63,56.64,56.54,56.55,26758.0,43.6834,43.6911,43.614,43.6217,26758.0
2016-10-05 13:30:00,56.55,56.6,56.54,56.59,15515.0,43.6217,43.6603,43.614,43.6526,15515.0
2016-10-05 13:35:00,56.6,56.64,56.59,56.64,15658.0,43.6603,43.6911,43.6526,43.6911,15658.0
2016-10-05 13:40:00,56.64,56.64,56.62,56.64,13970.0,43.6911,43.6911,43.6757,43.6911,13970.0
2016-10-05 13:45:00,56.64,56.65,56.63,56.63,13510.0,43.6911,43.6989,43.6834,43.6834,13510.0
2016-10-05 13:50:00,56.64,56.66,56.63,56.66,18258.0,43.6911,43.7066,43.6834,43.7066,18258.0
2016-10-05 13:55:00,56.66,56.69,56.65,56.68,11600.0,43.7066,43.7297,43.6989,43.722,11600.0
2016-10-05 14:00:00,56.68,56.74,56.67,56.73,19171.0,43.722,43.7683,43.7143,43.7606,19171.0
2016-10-05 14:05:00,56.73,56.75,56.72,56.75,20425.0,43.7606,43.776,43.7529,43.776,20425.0
2016-10-05 14:10:00,56.74,56.76,56.73,56.74,20708.0,43.7683,43.7837,43.7606,43.7683,20708.0
2016-10-05 14:15:00,56.74,56.78,56.73,56.78,25020.0,43.7683,43.7991,43.7606,43.7991,25020.0
2016-10-05 14:20:00,56.77,56.8,56.74,56.8,21398.0,43.7914,43.8146,43.7683,43.8146,21398.0
2016-10-05 14:25:00,56.8,56.8,56.78,56.79,11460.0,43.8146,43.8146,43.7991,43.8068,11460.0
2016-10-05 14:30:00,56.79,56.81,56.78,56.8,23245.0,43.8068,43.8223,43.7991,43.8146,23245.0
2016-10-05 14:35:00,56.8,56.86,56.79,56.85,45304.0,43.8146,43.8608,43.8068,43.8531,45304.0
2016-10-05 14:40:00,56.85,56.86,56.84,56.85,27728.0,43.8531,43.8608,43.8454,43.8531,27728.0
2016-10-05 14:45:00,56.85,56.86,56.79,56.81,17542.0,43.8531,43.8608,43.8068,43.8223,17542.0
2016-10-05 14:50:00,56.81,56.85,56.81,56.85,13359.0,43.8223,43.8531,43.8223,43.8531,13359.0
2016-10-05 14:55:00,56.85,56.85,56.82,56.85,12180.0,43.8531,43.8531,43.83,43.8531,12180.0
2016-10-05 15:00:00,56.85,56.89,56.84,56.86,14052.0,43.8531,43.884,43.8454,43.8608,14052.0
2016-10-05 15:05:00,56.85,56.85,56.81,56.83,11424.0,43.8531,43.8531,43.8223,43.8377,11424.0
2016-10-05 15:10:00,56.83,56.84,56.82,56.84,14178.0,43.8377,43.8454,43.83,43.8454,14178.0
2016-10-05 15:15:00,56.84,56.84,56.76,56.76,15569.0,43.8454,43.8454,43.7837,43.7837,15569.0
2016-10-05 15:20:00,56.76,56.77,56.73,56.75,20080.0,43.7837,43.7914,43.7606,43.776,20080.0
2016-10-05 15:25:00,56.75,56.76,56.71,56.73,14957.0,43.776,43.7837,43.7451,43.7606,14957.0
2016-10-05 15:30:00,56.73,56.79,56.72,56.79,23904.0,43.7606,43.8068,43.7529,43.8068,23904.0
2016-10-05 15:35:00,56.79,56.83,56.79,56.82,27234.0,43.8068,43.8377,43.8068,43.83,27234.0
2016-10-05 15:40:00,56.82,56.88,56.8,56.87,37626.0,43.83,43.8763,43.8146,43.8686,37626.0
2016-10-05 15:45:00,56.87,56.87,56.8,56.83,34992.0,43.8686,43.8686,43.8146,43.8377,34992.0
2016-10-05 15:50:00,56.84,56.86,56.79,56.8,43866.0,43.8454,43.8608,43.8068,43.8146,43866.0
2016-10-05 15:55:00,56.8,56.82,56.77,56.81,108158.0,43.8146,43.83,43.7914,43.8223,108158.0
2016-10-06 09:30:00,56.68,56.8,56.54,56.74,89850.0,43.722,43.8146,43.614,43.7683,89850.0
2016-10-06 09:35:00,56.65,56.7,56.54,56.66,7546.0,43.6989,43.7374,43.614,43.7066,7546.0
2016-10-06 09:40:00,56.64,56.73,56.59,56.59,14984.0,43.6911,43.7606,43.6526,43.6526,14984.0
2016-10-06 09:45:00,56.59,56.66,56.59,56.6,10273.0,43.6526,43.7066,43.6526,43.6603,10273.0
2016-10-06 09:50:00,56.58,56.6,56.52,56.57,9270.0,43.6449,43.6603,43.5986,43.6371,9270.0
2016-10-06 09:55:00,56.58,56.61,56.55,56.55,12365.0,43.6449,43.668,43.6217,43.6217,12365.0
2016-10-06 10:00:00,56.56,56.62,56.56,56.61,15545.0,43.6294,43.6757,43.6294,43.668,15545.0
2016-10-06 10:05:00,56.6,56.62,56.44,56.47,14984.0,43.6603,43.6757,43.5369,43.56,14984.0
2016-10-06 10:10:00,56.46,56.5,56.45,56.46,17933.0,43.5523,43.5831,43.5446,43.5523,17933.0
2016-10-06 10:15:00,56.47,56.48,56.4,56.47,20011.0,43.56,43.5677,43.506,43.56,20011.0
2016-10-06 10:20:00,56.47,56.53,56.45,56.53,30605.0,43.56,43.6063,43.5446,43.6063,30605.0
2016-10-06 10:25:00,56.53,56.6,56.53,56.56,21412.0,43.6063,43.6603,43.6063,43.6294,21412.0
2016-10-06 10:30:00,56.55,56.63,56.54,56.62,11294.0,43.6217,43.6834,43.614,43.6757,11294.0
2016-10-06 10:35:00,56.62,56.72,56.61,56.7,12621.0,43.6757,43.7529,43.668,43.7374,12621.0
2016-10-06 10:40:00,56.69,56.71,56.65,56.68,12426.0,43.7297,43.7451,43.6989,43.722,12426.0
2016-10-06 10:45:00,56.69,56.73,56.68,56.69,10392.0,43.7297,43.7606,43.722,43.7297,10392.0
2016-10-06 10:50:00,56.68,56.71,56.65,56.66,9237.0,43.722,43.7451,43.6989,43.7066,9237.0
2016-10-06 10:55:00,56.66,56.7,56.65,56.67,11111.0,43.7066,43.7374,43.6989,43.7143,11111.0
2016-10-06 11:00:00,56.66,56.67,56.58,56.6,8099.0,43.7066,43.7143,43.6449,43.6603,8099.0
2016-10-06 11:05:00,56.6,56.61,56.5,56.52,11506.0,43.6603,43.668,43.5831,43.5986,11506.0
2016-10-06 11:10:00,56.51,56.54,56.47,56.47,15768.0,43.5909,43.614,43.56,43.56,15768.0
2016-10-06 11:15:00,56.48,56.49,56.45,56.47,10433.0,43.5677,43.5754,43.5446,43.56,10433.0
2016-10-06 11:20:00,56.47,56.56,56.47,56.56,25066.0,43.56,43.6294,43.56,43.6294,25066.0
2016-10-06 11:25:00,56.56,56.61,56.56,56.6,21385.0,43.6294,43.668,43.6294,43.6603,21385.0
2016-10-06 11:30:00,56.6,56.63,56.6,56.6,9783.0,43.6603,43.6834,43.6603,43.6603,9783.0
2016-10-06 11:35:00,56.61,56.62,56.58,56.61,7103.0,43.668,43.6757,43.6449,43.668,7103.0
2016-10-06 11:40:00,56.62,56.62,56.59,56.61,8455.0,43.6757,43.6757,43.6526,43.668,8455.0
2016-10-06 11:45:00,56.61,56.77,56.61,56.72,19280.0,43.668,43.7914,43.668,43.7529,19280.0
2016-10-06 11:50:00,56.71,56.8,56.71,56.77,12640.0,43.7451,43.8146,43.7451,43.7914,12640.0
2016-10-06 11:55:00,56.77,56.81,56.75,56.79,10889.0,43.7914,43.8223,43.776,43.8068,10889.0
2016-10-06 12:00:00,56.8,56.87,56.8,56.85,11877.0,43.8146,43.8686,43.8146,43.8531,11877.0
2016-10-06 12:05:00,56.84,56.9,56.8,56.8,14247.0,43.8454,43.8917,43.8146,43.8146,14247.0
2016-10-06 12:10:00,56.8,56.8,56.77,56.77,6181.0,43.8146,43.8146,43.7914,43.7914,6181.0
2016-10-06 12:15:00,56.77,56.79,56.76,56.77,5458.0,43.7914,43.8068,43.7837,43.7914,5458.0
2016-10-06 12:20:00,56.77,56.8,56.75,56.78,8096.0,43.7914,43.8146,43.776,43.7991,8096.0
2016-10-06 12:25:00,56.78,56.81,56.77,56.77,9808.0,43.7991,43.8223,43.7914,43.7914,9808.0
2016-10-06 12:30:00,56.78,56.84,56.77,56.8,7814.0,43.7991,43.8454,43.7914,43.8146,7814.0
2016-10-06 12:35:00,56.8,56.82,56.77,56.77,11759.0,43.8146,43.83,43.7914,43.7914,11759.0
2016-10-06 12:40:00,56.79,56.8,56.77,56.8,9179.0,43.8068,43.8146,43.7914,43.8146,9179.0
2016-10-06 12:45:00,56.8,56.81,56.77,56.81,16339.0,43.8146,43.8223,43.7914,43.8223,16339.0
2016-10-06 12:50:00,56.81,56.82,56.77,56.78,8476.0,43.8223,43.83,43.7914,43.7991,8476.0
2016-10-06 12:55:00,56.79,56.82,56.74,56.75,8192.0,43.8068,43.83,43.7683,43.776,8192.0
2016-10-06 13:00:00,56.75,56.78,56.75,56.77,4395.0,43.776,43.7991,43.776,43.7914,4395.0
2016-10-06 13:05:00,56.77,56.8,56.77,56.78,7494.0,43.7914,43.8146,43.7914,43.7991,7494.0
2016-10-06 13:10:00,56.77,56.77,56.73,56.73,9064.0,43.7914,43.7914,43.7606,43.7606,9064.0
2016-10-06 13:15:00,56.73,56.76,56.73,56.74,65116.0,43.7606,43.7837,43.7606,43.7683,65116.0
2016-10-06 13:20:00,56.74,56.75,56.69,56.72,15495.0,43.7683,43.776,43.7297,43.7529,15495.0
2016-10-06 13:25:00,56.72,56.72,56.69,56.72,6114.0,43.7529,43.7529,43.7297,43.7529,6114.0
2016-10-06 13:30:00,56.72,56.74,56.71,56.72,10967.0,43.7529,43.7683,43.7451,43.7529,10967.0
2016-10-06 13:35:00,56.71,56.72,56.68,56.68,9882.0,43.7451,43.7529,43.722,43.722,9882.0
2016-10-06 13:40:00,56.68,56.7,56.65,56.69,14179.0,43.722,43.7374,43.6989,43.7297,14179.0
2016-10-06 13:45:00,56.7,56.71,56.68,56.7,7364.0,43.7374,43.7451,43.722,43.7374,7364.0
2016-10-06 13:50:00,56.71,56.79,56.7,56.79,11683.0,43.7451,43.8068,43.7374,43.8068,11683.0
2016-10-06 13:55:00,56.79,56.79,56.72,56.72,9738.0,43.8068,43.8068,43.7529,43.7529,9738.0
2016-10-06 14:00:00,56.72,56.76,56.71,56.72,12126.0,43.7529,43.7837,43.7451,43.7529,12126.0
2016-10-06 14:05:00,56.72,56.75,56.72,56.74,13852.0,43.7529,43.776,43.7529,43.7683,13852.0
2016-10-06 14:10:00,56.74,56.79,56.73,56.79,8952.0,43.7683,43.8068,43.7606,43.8068,8952.0
2016-10-06 14:15:00,56.79,56.79,56.74,56.75,10068.0,43.8068,43.8068,43.7683,43.776,10068.0
2016-10-06 14:20:00,56.75,56.77,56.75,56.76,7502.0,43.776,43.7914,43.776,43.7837,7502.0
2016-10-06 14:25:00,56.77,56.82,56.76,56.78,13120.0,43.7914,43.83,43.7837,43.7991,13120.0
2016-10-06 14:30:00,56.78,56.81,56.78,56.8,9199.0,43.7991,43.8223,43.7991,43.8146,9199.0
2016-10-06 14:35:00,56.8,56.82,56.76,56.8,13209.0,43.8146,43.83,43.7837,43.8146,13209.0
2016-10-06 14:40:00,56.81,56.81,56.77,56.8,10586.0,43.8223,43.8223,43.7914,43.8146,10586.0
2016-10-06 14:45:00,56.8,56.8,56.71,56.71,11953.0,43.8146,43.8146,43.7451,43.7451,11953.0
2016-10-06 14:50:00,56.72,56.75,56.71,56.75,7425.0,43.7529,43.776,43.7451,43.776,7425.0
2016-10-06 14:55:00,56.75,56.77,56.74,56.77,7996.0,43.776,43.7914,43.7683,43.7914,7996.0
2016-10-06 15:00:00,56.77,56.77,56.73,56.73,8781.0,43.7914,43.7914,43.7606,43.7606,8781.0
2016-10-06 15:05:00,56.73,56.77,56.67,56.68,16237.0,43.7606,43.7914,43.7143,43.722,16237.0
2016-10-06 15:10:00,56.69,56.69,56.65,56.68,16476.0,43.7297,43.7297,43.6989,43.722,16476.0
2016-10-06 15:15:00,56.68,56.73,56.66,56.67,19754.0,43.722,43.7606,43.7066,43.7143,19754.0
2016-10-06 15:20:00,56.67,56.7,56.66,56.7,9273.0,43.7143,43.7374,43.7066,43.7374,9273.0
2016-10-06 15:25:00,56.7,56.7,56.66,56.66,11747.0,43.7374,43.7374,43.7066,43.7066,11747.0
2016-10-06 15:30:00,56.66,56.73,56.63,56.72,26022.0,43.7066,43.7606,43.6834,43.7529,26022.0
2016-10-06 15:35:00,56.73,56.74,56.72,56.73,10879.0,43.7606,43.7683,43.7529,43.7606,10879.0
2016-10-06 15:40:00,56.73,56.75,56.72,56.74,17609.0,43.7606,43.776,43.7529,43.7683,17609.0
2016-10-06 15:45:00,56.73,56.77,56.72,56.77,24904.0,43.7606,43.7914,43.7529,43.7914,24904.0
2016-10-06 15:50:00,56.76,56.78,56.75,56.77,35490.0,43.7837,43.7991,43.776,43.7914,35490.0
2016-10-06 15:55:00,56.77,56.79,56.73,56.74,84009.0,43.7914,43.8068,43.7606,43.7683,84009.0
2016-10-07 09:30:00,56.93,56.97,56.79,56.81,49923.0,43.9148,43.9457,43.8068,43.8223,49923.0
2016-10-07 09:35:00,56.81,56.81,56.64,56.8,9446.0,43.8223,43.8223,43.6911,43.8146,9446.0
2016-10-07 09:40:00,56.76,56.82,56.66,56.72,8862.0,43.7837,43.83,43.7066,43.7529,8862.0
2016-10-07 09:45:00,56.66,56.78,56.58,56.58,6474.0,43.7066,43.7991,43.6449,43.6449,6474.0
2016-10-07 09:50:00,56.57,56.66,56.56,56.61,11862.0,43.6371,43.7066,43.6294,43.668,11862.0
2016-10-07 09:55:00,56.6,56.64,56.57,56.62,5417.0,43.6603,43.6911,43.6371,43.6757,5417.0
2016-10-07 10:00:00,56.62,56.67,56.61,56.65,7654.0,43.6757,43.7143,43.668,43.6989,7654.0
2016-10-07 10:05:00,56.64,56.65,56.59,56.63,9849.0,43.6911,43.6989,43.6526,43.6834,9849.0
2016-10-07 10:10:00,56.64,56.68,56.61,56.64,16986.0,43.6911,43.722,43.668,43.6911,16986.0
2016-10-07 10:15:00,56.65,56.66,56.51,56.55,21671.0,43.6989,43.7066,43.5909,43.6217,21671.0
2016-10-07 10:20:00,56.54,56.54,56.44,56.44,20439.0,43.614,43.614,43.5369,43.5369,20439.0
2016-10-07 10:25:00,56.45,56.54,56.43,56.46,12160.0,43.5446,43.614,43.5291,43.5523,12160.0
2016-10-07 10:30:00,56.46,56.47,56.4,56.41,16531.0,43.5523,43.56,43.506,43.5137,16531.0
2016-10-07 10:35:00,56.42,56.53,56.41,56.53,19431.0,43.5214,43.6063,43.5137,43.6063,19431.0
2016-10-07 10:40:00,56.53,56.53,56.48,56.48,14091.0,43.6063,43.6063,43.5677,43.5677,14091.0
2016-10-07 10:45:00,56.48,56.48,56.43,56.46,15149.0,43.5677,43.5677,43.5291,43.5523,15149.0
2016-10-07 10:50:00,56.46,56.49,56.42,56.47,12010.0,43.5523,43.5754,43.5214,43.56,12010.0
2016-10-07 10:55:00,56.47,56.47,56.37,56.4,20019.0,43.56,43.56,43.4829,43.506,20019.0
2016-10-07 11:00:00,56.41,56.41,56.38,56.4,14993.0,43.5137,43.5137,43.4906,43.506,14993.0
2016-10-07 11:05:00,56.4,56.41,56.39,56.4,25245.0,43.506,43.5137,43.4983,43.506,25245.0
2016-10-07 11:10:00,56.41,56.42,56.37,56.4,12797.0,43.5137,43.5214,43.4829,43.506,12797.0
2016-10-07 11:15:00,56.4,56.41,56.4,56.4,23849.0,43.506,43.5137,43.506,43.506,23849.0
2016-10-07 11:20:00,56.4,56.41,56.38,56.4,18590.0,43.506,43.5137,43.4906,43.506,18590.0
2016-10-07 11:25:00,56.38,56.44,56.38,56.41,19907.0,43.4906,43.5369,43.4906,43.5137,19907.0
2016-10-07 11:30:00,56.4,56.41,56.31,56.31,16638.0,43.506,43.5137,43.4366,43.4366,16638.0
2016-10-07 11:35:00,56.31,56.35,56.29,56.29,14765.0,43.4366,43.4674,43.4212,43.4212,14765.0
2016-10-07 11:40:00,56.3,56.32,56.23,56.23,17903.0,43.4289,43.4443,43.3749,43.3749,17903.0
2016-10-07 11:45:00,56.24,56.25,56.19,56.23,11634.0,43.3826,43.3903,43.344,43.3749,11634.0
2016-10-07 11:50:00,56.22,56.27,56.18,56.27,12048.0,43.3672,43.4057,43.3363,43.4057,12048.0
2016-10-07 11:55:00,56.27,56.32,56.25,56.28,11366.0,43.4057,43.4443,43.3903,43.4134,11366.0
2016-10-07 12:00:00,56.3,56.4,56.29,56.29,22921.0,43.4289,43.506,43.4212,43.4212,22921.0
2016-10-07 12:05:00,56.31,56.35,56.27,56.34,13067.0,43.4366,43.4674,43.4057,43.4597,13067.0
2016-10-07 12:10:00,56.34,56.37,56.3,56.37,10024.0,43.4597,43.4829,43.4289,43.4829,10024.0
2016-10-07 12:15:00,56.37,56.37,56.33,56.34,11063.0,43.4829,43.4829,43.452,43.4597,11063.0
2016-10-07 12:20:00,56.34,56.37,56.29,56.29,16793.0,43.4597,43.4829,43.4212,43.4212,16793.0
2016-10-07 12:25:00,56.29,56.29,56.21,56.25,26318.0,43.4212,43.4212,43.3594,43.3903,26318.0
2016-10-07 12:30:00,56.25,56.29,56.22,56.23,20187.0,43.3903,43.4212,43.3672,43.3749,20187.0
2016-10-07 12:35:00,56.2,56.24,56.16,56.16,11526.0,43.3517,43.3826,43.3209,43.3209,11526.0
2016-10-07 12:40:00,56.18,56.24,56.17,56.24,7094.0,43.3363,43.3826,43.3286,43.3826,7094.0
2016-10-07 12:45:00,56.24,56.3,56.23,56.28,25818.0,43.3826,43.4289,43.3749,43.4134,25818.0
2016-10-07 12:50:00,56.28,56.3,56.25,56.29,7941.0,43.4134,43.4289,43.3903,43.4212,7941.0
2016-10-07 12:55:00,56.29,56.31,56.25,56.31,5944.0,43.4212,43.4366,43.3903,43.4366,5944.0
2016-10-07 13:00:00,56.32,56.33,56.26,56.28,13565.0,43.4443,43.452,43.398,43.4134,13565.0
2016-10-07 13:05:00,56.28,56.31,56.27,56.31,11034.0,43.4134,43.4366,43.4057,43.4366,11034.0
2016-10-07 13:10:00,56.33,56.34,56.29,56.3,8810.0,43.452,43.4597,43.4212,43.4289,8810.0
2016-10-07 13:15:00,56.3,56.35,56.29,56.32,8628.0,43.4289,43.4674,43.4212,43.4443,8628.0
2016-10-07 13:20:00,56.33,56.36,56.33,56.36,8119.0,43.452,43.4752,43.452,43.4752,8119.0
2016-10-07 13:25:00,56.37,56.5,56.37,56.49,18129.0,43.4829,43.5831,43.4829,43.5754,18129.0
2016-10-07 13:30:00,56.48,56.58,56.47,56.54,13727.0,43.5677,43.6449,43.56,43.614,13727.0
2016-10-07 13:35:00,56.54,56.59,56.52,56.58,15564.0,43.614,43.6526,43.5986,43.6449,15564.0
2016-10-07 13:40:00,56.58,56.65,56.58,56.64,19313.0,43.6449,43.6989,43.6449,43.6911,19313.0
2016-10-07 13:45:00,56.65,56.67,56.63,56.65,13409.0,43.6989,43.7143,43.6834,43.6989,13409.0
2016-10-07 13:50:00,56.65,56.66,56.6,56.61,6853.0,43.6989,43.7066,43.6603,43.668,6853.0
2016-10-07 13:55:00,56.6,56.65,56.59,56.65,9209.0,43.6603,43.6989,43.6526,43.6989,9209.0
2016-10-07 14:00:00,56.66,56.67,56.59,56.59,12711.0,43.7066,43.7143,43.6526,43.6526,12711.0
2016-10-07 14:05:00,56.59,56.6,56.55,56.58,15103.0,43.6526,43.6603,43.6217,43.6449,15103.0
2016-10-07 14:10:00,56.58,56.66,56.58,56.63,14522.0,43.6449,43.7066,43.6449,43.6834,14522.0
2016-10-07 14:15:00,56.63,56.66,56.6,56.62,10783.0,43.6834,43.7066,43.6603,43.6757,10783.0
2016-10-07 14:20:00,56.62,56.66,56.62,56.66,9657.0,43.6757,43.7066,43.6757,43.7066,9657.0
2016-10-07 14:25:00,56.68,56.69,56.66,56.66,17363.0,43.722,43.7297,43.7066,43.7066,17363.0
2016-10-07 14:30:00,56.67,56.71,56.67,56.7,11516.0,43.7143,43.7451,43.7143,43.7374,11516.0
2016-10-07 14:35:00,56.7,56.7,56.67,56.69,8309.0,43.7374,43.7374,43.7143,43.7297,8309.0
2016-10-07 14:40:00,56.69,56.7,56.67,56.69,10519.0,43.7297,43.7374,43.7143,43.7297,10519.0
2016-10-07 14:45:00,56.7,56.73,56.67,56.67,13342.0,43.7374,43.7606,43.7143,43.7143,13342.0
2016-10-07 14:50:00,56.67,56.7,56.67,56.67,9699.0,43.7143,43.7374,43.7143,43.7143,9699.0
2016-10-07 14:55:00,56.67,56.73,56.65,56.65,17256.0,43.7143,43.7606,43.6989,43.6989,17256.0
2016-10-07 15:00:00,56.65,56.68,56.59,56.59,14484.0,43.6989,43.722,43.6526,43.6526,14484.0
2016-10-07 15:05:00,56.59,56.61,56.57,56.57,11247.0,43.6526,43.668,43.6371,43.6371,11247.0
2016-10-07 15:10:00,56.57,56.6,56.56,56.57,9813.0,43.6371,43.6603,43.6294,43.6371,9813.0
2016-10-07 15:15:00,56.57,56.59,56.56,56.58,8796.0,43.6371,43.6526,43.6294,43.6449,8796.0
2016-10-07 15:20:00,56.58,56.6,56.57,56.59,11960.0,43.6449,43.6603,43.6371,43.6526,11960.0
2016-10-07 15:25:00,56.59,56.63,56.58,56.61,11964.0,43.6526,43.6834,43.6449,43.668,11964.0
2016-10-07 15:30:00,56.62,56.63,56.59,56.59,13839.0,43.6757,43.6834,43.6526,43.6526,13839.0
2016-10-07 15:35:00,56.6,56.64,56.59,56.62,19309.0,43.6603,43.6911,43.6526,43.6757,19309.0
2016-10-07 15:40:00,56.62,56.66,56.6,56.6,20260.0,43.6757,43.7066,43.6603,43.6603,20260.0
2016-10-07 15:45:00,56.6,56.65,56.6,56.64,22808.0,43.6603,43.6989,43.6603,43.6911,22808.0
2016-10-07 15:50:00,56.63,56.64,56.59,56.6,35571.0,43.6834,43.6911,43.6526,43.6603,35571.0
2016-10-07 15:55:00,56.59,56.61,56.51,56.52,100289.0,43.6526,43.668,43.5909,43.5986,100289.0
2016-10-10 09:30:00,56.65,56.93,56.65,56.89,49809.0,43.6989,43.9148,43.6989,43.884,49809.0
2016-10-10 09:35:00,56.89,56.97,56.82,56.84,5950.0,43.884,43.9457,43.83,43.8454,5950.0
2016-10-10 09:40:00,56.85,57.0,56.85,56.98,9035.0,43.8531,43.9688,43.8531,43.9534,9035.0
2016-10-10 09:45:00,56.99,57.07,56.96,57.07,9400.0,43.9611,44.0228,43.938,44.0228,9400.0
2016-10-10 09:50:00,57.08,57.08,56.94,56.95,10936.0,44.0305,44.0305,43.9226,43.9303,10936.0
2016-10-10 09:55:00,56.97,56.98,56.94,56.97,3994.0,43.9457,43.9534,43.9226,43.9457,3994.0
2016-10-10 10:00:00,56.97,57.03,56.96,56.98,8231.0,43.9457,43.992,43.938,43.9534,8231.0
2016-10-10 10:05:00,56.98,56.99,56.95,56.98,9219.0,43.9534,43.9611,43.9303,43.9534,9219.0
2016-10-10 10:10:00,56.98,57.0,56.86,56.88,10444.0,43.9534,43.9688,43.8608,43.8763,10444.0
2016-10-10 10:15:00,56.88,56.9,56.84,56.84,7066.0,43.8763,43.8917,43.8454,43.8454,7066.0
2016-10-10 10:20:00,56.85,56.9,56.84,56.9,5885.0,43.8531,43.8917,43.8454,43.8917,5885.0
2016-10-10 10:25:00,56.91,56.91,56.79,56.8,11237.0,43.8994,43.8994,43.8068,43.8146,11237.0
2016-10-10 10:30:00,56.8,56.83,56.8,56.8,4836.0,43.8146,43.8377,43.8146,43.8146,4836.0
2016-10-10 10:35:00,56.79,56.79,56.75,56.78,4403.0,43.8068,43.8068,43.776,43.7991,4403.0
2016-10-10 10:40:00,56.79,56.8,56.72,56.72,7290.0,43.8068,43.8146,43.7529,43.7529,7290.0
2016-10-10 10:45:00,56.73,56.73,56.7,56.72,3820.0,43.7606,43.7606,43.7374,43.7529,3820.0
2016-10-10 10:50:00,56.72,56.72,56.67,56.71,8379.0,43.7529,43.7529,43.7143,43.7451,8379.0
2016-10-10 10:55:00,56.71,56.73,56.71,56.73,2955.0,43.7451,43.7606,43.7451,43.7606,2955.0
2016-10-10 11:00:00,56.73,56.75,56.64,56.67,20440.0,43.7606,43.776,43.6911,43.7143,20440.0
2016-10-10 11:05:00,56.68,56.71,56.66,56.67,12062.0,43.722,43.7451,43.7066,43.7143,12062.0
2016-10-10 11:10:00,56.67,56.7,56.64,56.66,12117.0,43.7143,43.7374,43.6911,43.7066,12117.0
2016-10-10 11:15:00,56.66,56.67,56.61,56.61,14813.0,43.7066,43.7143,43.668,43.668,14813.0
2016-10-10 11:20:00,56.6,56.62,56.59,56.6,11679.0,43.6603,43.6757,43.6526,43.6603,11679.0
2016-10-10 11:25:00,56.6,56.66,56.57,56.61,11772.0,43.6603,43.7066,43.6371,43.668,11772.0
2016-10-10 11:30:00,56.62,56.67,56.6,56.66,16390.0,43.6757,43.7143,43.6603,43.7066,16390.0
2016-10-10 11:35:00,56.66,56.68,56.63,56.63,17296.0,43.7066,43.722,43.6834,43.6834,17296.0
2016-10-10 11:40:00,56.63,56.65,56.61,56.61,16308.0,43.6834,43.6989,43.668,43.668,16308.0
2016-10-10 11:45:00,56.6,56.7,56.6,56.7,17962.0,43.6603,43.7374,43.6603,43.7374,17962.0
2016-10-10 11:50:00,56.71,56.72,56.52,56.64,87734.0,43.7451,43.7529,43.5986,43.6911,87734.0
2016-10-10 11:55:00,56.64,56.67,56.63,56.65,5400.0,43.6911,43.7143,43.6834,43.6989,5400.0
2016-10-10 12:00:00,56.66,56.67,56.63,56.64,9405.0,43.7066,43.7143,43.6834,43.6911,9405.0
2016-10-10 12:05:00,56.66,56.71,56.66,56.67,8675.0,43.7066,43.7451,43.7066,43.7143,8675.0
2016-10-10 12:10:00,56.66,56.71,56.66,56.7,5861.0,43.7066,43.7451,43.7066,43.7374,5861.0
2016-10-10 12:15:00,56.7,56.73,56.7,56.72,1634.0,43.7374,43.7606,43.7374,43.7529,1634.0
2016-10-10 12:20:00,56.73,56.75,56.73,56.74,11320.0,43.7606,43.776,43.7606,43.7683,11320.0
2016-10-10 12:25:00,56.74,56.76,56.71,56.76,6300.0,43.7683,43.7837,43.7451,43.7837,6300.0
2016-10-10 12:30:00,56.76,56.79,56.75,56.76,4657.0,43.7837,43.8068,43.776,43.7837,4657.0
2016-10-10 12:35:00,56.77,56.77,56.75,56.75,2680.0,43.7914,43.7914,43.776,43.776,2680.0
2016-10-10 12:40:00,56.75,56.8,56.75,56.78,8307.0,43.776,43.8146,43.776,43.7991,8307.0
2016-10-10 12:45:00,56.78,56.78,56.77,56.78,6758.0,43.7991,43.7991,43.7914,43.7991,6758.0
2016-10-10 12:50:00,56.78,56.8,56.77,56.77,6329.0,43.7991,43.8146,43.7914,43.7914,6329.0
2016-10-10 12:55:00,56.77,56.8,56.77,56.8,6395.0,43.7914,43.8146,43.7914,43.8146,6395.0
2016-10-10 13:00:00,56.79,56.8,56.78,56.79,9270.0,43.8068,43.8146,43.7991,43.8068,9270.0
2016-10-10 13:05:00,56.79,56.83,56.78,56.82,6840.0,43.8068,43.8377,43.7991,43.83,6840.0
2016-10-10 13:10:00,56.83,56.84,56.83,56.83,6250.0,43.8377,43.8454,43.8377,43.8377,6250.0
2016-10-10 13:15:00,56.83,56.84,56.81,56.81,13625.0,43.8377,43.8454,43.8223,43.8223,13625.0
2016-10-10 13:20:00,56.81,56.81,56.79,56.81,6212.0,43.8223,43.8223,43.8068,43.8223,6212.0
2016-10-10 13:25:00,56.82,56.83,56.81,56.81,7358.0,43.83,43.8377,43.8223,43.8223,7358.0
2016-10-10 13:30:00,56.81,56.81,56.77,56.77,6983.0,43.8223,43.8223,43.7914,43.7914,6983.0
2016-10-10 13:35:00,56.77,56.77,56.72,56.72,8209.0,43.7914,43.7914,43.7529,43.7529,8209.0
2016-10-10 13:40:00,56.72,56.77,56.72,56.75,7704.0,43.7529,43.7914,43.7529,43.776,7704.0
2016-10-10 13:45:00,56.75,56.77,56.75,56.77,5660.0,43.776,43.7914,43.776,43.7914,5660.0
2016-10-10 13:50:00,56.76,56.78,56.76,56.78,5369.0,43.7837,43.7991,43.7837,43.7991,5369.0
2016-10-10 13:55:00,56.78,56.79,56.76,56.76,4638.0,43.7991,43.8068,43.7837,43.7837,4638.0
2016-10-10 14:00:00,56.77,56.79,56.74,56.74,9361.0,43.7914,43.8068,43.7683,43.7683,9361.0
2016-10-10 14:05:00,56.75,56.78,56.75,56.76,7573.0,43.776,43.7991,43.776,43.7837,7573.0
2016-10-10 14:10:00,56.76,56.79,56.76,56.77,11736.0,43.7837,43.8068,43.7837,43.7914,11736.0
2016-10-10 14:15:00,56.78,56.8,56.78,56.8,5989.0,43.7991,43.8146,43.7991,43.8146,5989.0
2016-10-10 14:20:00,56.8,56.82,56.79,56.81,9599.0,43.8146,43.83,43.8068,43.8223,9599.0
2016-10-10 14:25:00,56.81,56.81,56.8,56.81,6850.0,43.8223,43.8223,43.8146,43.8223,6850.0
2016-10-10 14:30:00,56.82,56.83,56.81,56.82,6500.0,43.83,43.8377,43.8223,43.83,6500.0
2016-10-10 14:35:00,56.82,56.84,56.82,56.83,6430.0,43.83,43.8454,43.83,43.8377,6430.0
2016-10-10 14:40:00,56.83,56.83,56.81,56.81,5648.0,43.8377,43.8377,43.8223,43.8223,5648.0
2016-10-10 14:45:00,56.81,56.82,56.78,56.78,9426.0,43.8223,43.83,43.7991,43.7991,9426.0
2016-10-10 14:50:00,56.79,56.82,56.78,56.81,6620.0,43.8068,43.83,43.7991,43.8223,6620.0
2016-10-10 14:55:00,56.81,56.81,56.78,56.78,8435.0,43.8223,43.8223,43.7991,43.7991,8435.0
2016-10-10 15:00:00,56.79,56.8,56.77,56.78,8253.0,43.8068,43.8146,43.7914,43.7991,8253.0
2016-10-10 15:05:00,56.78,56.79,56.76,56.77,8326.0,43.7991,43.8068,43.7837,43.7914,8326.0
2016-10-10 15:10:00,56.77,56.78,56.73,56.73,7443.0,43.7914,43.7991,43.7606,43.7606,7443.0
2016-10-10 15:15:00,56.73,56.74,56.72,56.73,8303.0,43.7606,43.7683,43.7529,43.7606,8303.0
2016-10-10 15:20:00,56.73,56.75,56.71,56.74,10580.0,43.7606,43.776,43.7451,43.7683,10580.0
2016-10-10 15:25:00,56.74,56.76,56.72,56.74,12944.0,43.7683,43.7837,43.7529,43.7683,12944.0
2016-10-10 15:30:00,56.74,56.74,56.7,56.72,13500.0,43.7683,43.7683,43.7374,43.7529,13500.0
2016-10-10 15:35:00,56.73,56.73,56.69,56.69,12697.0,43.7606,43.7606,43.7297,43.7297,12697.0
2016-10-10 15:40:00,56.69,56.72,56.69,56.7,18021.0,43.7297,43.7529,43.7297,43.7374,18021.0
2016-10-10 15:45:00,56.7,56.71,56.69,56.69,14525.0,43.7374,43.7451,43.7297,43.7297,14525.0
2016-10-10 15:50:00,56.69,56.7,56.64,56.67,25386.0,43.7297,43.7374,43.6911,43.7143,25386.0
2016-10-10 15:55:00,56.67,56.71,56.65,56.68,56466.0,43.7143,43.7451,43.6989,43.722,56466.0
2016-10-11 09:30:00,56.59,56.62,56.5,56.57,18487.0,43.6526,43.6757,43.5831,43.6371,18487.0
2016-10-11 09:35:00,56.52,56.53,56.41,56.42,5240.0,43.5986,43.6063,43.5137,43.5214,5240.0
2016-10-11 09:40:00,56.41,56.45,56.35,56.42,10922.0,43.5137,43.5446,43.4674,43.5214,10922.0
2016-10-11 09:45:00,56.42,56.45,56.34,56.34,10268.0,43.5214,43.5446,43.4597,43.4597,10268.0
2016-10-11 09:50:00,56.34,56.34,56.24,56.25,5025.0,43.4597,43.4597,43.3826,43.3903,5025.0
2016-10-11 09:55:00,56.25,56.29,56.23,56.26,7317.0,43.3903,43.4212,43.3749,43.398,7317.0
2016-10-11 10:00:00,56.26,56.28,56.21,56.24,7705.0,43.398,43.4134,43.3594,43.3826,7705.0
2016-10-11 10:05:00,56.24,56.32,56.24,56.32,7233.0,43.3826,43.4443,43.3826,43.4443,7233.0
2016-10-11 10:10:00,56.32,56.33,56.24,56.25,48501.0,43.4443,43.452,43.3826,43.3903,48501.0
2016-10-11 10:15:00,56.24,56.26,56.22,56.23,6068.0,43.3826,43.398,43.3672,43.3749,6068.0
2016-10-11 10:20:00,56.23,56.25,56.2,56.23,8922.0,43.3749,43.3903,43.3517,43.3749,8922.0
2016-10-11 10:25:00,56.22,56.26,56.2,56.26,5516.0,43.3672,43.398,43.3517,43.398,5516.0
2016-10-11 10:30:00,56.25,56.28,56.23,56.27,6822.0,43.3903,43.4134,43.3749,43.4057,6822.0
2016-10-11 10:35:00,56.26,56.27,56.24,56.24,3876.0,43.398,43.4057,43.3826,43.3826,3876.0
2016-10-11 10:40:00,56.24,56.28,56.24,56.26,5501.0,43.3826,43.4134,43.3826,43.398,5501.0
2016-10-11 10:45:00,56.25,56.25,56.21,56.22,3442.0,43.3903,43.3903,43.3594,43.3672,3442.0
2016-10-11 10:50:00,56.21,56.21,56.13,56.17,14571.0,43.3594,43.3594,43.2977,43.3286,14571.0
2016-10-11 10:55:00,56.16,56.18,56.07,56.09,16438.0,43.3209,43.3363,43.2515,43.2669,16438.0
2016-10-11 11:00:00,56.08,56.08,56.01,56.03,10655.0,43.2592,43.2592,43.2052,43.2206,10655.0
2016-10-11 11:05:00,56.02,56.03,55.97,55.97,12325.0,43.2129,43.2206,43.1743,43.1743,12325.0
2016-10-11 11:10:00,55.97,55.98,55.95,55.97,6049.0,43.1743,43.182,43.1589,43.1743,6049.0
2016-10-11 11:15:00,55.95,55.95,55.85,55.94,27337.0,43.1589,43.1589,43.0817,43.1512,27337.0
2016-10-11 11:20:00,55.93,55.93,55.87,55.9,18556.0,43.1435,43.1435,43.0972,43.1203,18556.0
2016-10-11 11:25:00,55.91,55.95,55.86,55.88,29399.0,43.128,43.1589,43.0895,43.1049,29399.0
2016-10-11 11:30:00,55.88,55.99,55.88,55.97,19116.0,43.1049,43.1897,43.1049,43.1743,19116.0
2016-10-11 11:35:00,55.96,55.99,55.94,55.99,12139.0,43.1666,43.1897,43.1512,43.1897,12139.0
2016-10-11 11:40:00,56.0,56.03,55.98,56.03,6416.0,43.1975,43.2206,43.182,43.2206,6416.0
2016-10-11 11:45:00,56.03,56.05,56.02,56.03,17343.0,43.2206,43.236,43.2129,43.2206,17343.0
2016-10-11 11:50:00,56.01,56.02,55.98,56.02,5472.0,43.2052,43.2129,43.182,43.2129,5472.0
2016-10-11 11:55:00,56.03,56.06,56.01,56.05,5000.0,43.2206,43.2437,43.2052,43.236,5000.0
2016-10-11 12:00:00,56.06,56.09,56.05,56.05,9725.0,43.2437,43.2669,43.236,43.236,9725.0
2016-10-11 12:05:00,56.05,56.06,56.02,56.05,6672.0,43.236,43.2437,43.2129,43.236,6672.0
2016-10-11 12:10:00,56.04,56.07,56.02,56.04,6664.0,43.2283,43.2515,43.2129,43.2283,6664.0
2016-10-11 12:15:00,56.04,56.08,56.03,56.08,5660.0,43.2283,43.2592,43.2206,43.2592,5660.0
2016-10-11 12:20:00,56.09,56.1,56.03,56.06,6088.0,43.2669,43.2746,43.2206,43.2437,6088.0
2016-10-11 12:25:00,56.06,56.08,56.04,56.05,4261.0,43.2437,43.2592,43.2283,43.236,4261.0
2016-10-11 12:30:00,56.05,56.05,55.98,56.0,5452.0,43.236,43.236,43.182,43.1975,5452.0
2016-10-11 12:35:00,56.0,56.07,55.95,56.07,8010.0,43.1975,43.2515,43.1589,43.2515,8010.0
2016-10-11 12:40:00,56.06,56.1,56.06,56.09,9339.0,43.2437,43.2746,43.2437,43.2669,9339.0
2016-10-11 12:45:00,56.08,56.12,56.07,56.08,5863.0,43.2592,43.29,43.2515,43.2592,5863.0
2016-10-11 12:50:00,56.07,56.07,56.02,56.02,5000.0,43.2515,43.2515,43.2129,43.2129,5000.0
2016-10-11 12:55:00,56.03,56.05,56.01,56.03,4123.0,43.2206,43.236,43.2052,43.2206,4123.0
2016-10-11 13:00:00,56.03,56.03,55.94,55.95,10615.0,43.2206,43.2206,43.1512,43.1589,10615.0
2016-10-11 13:05:00,55.94,55.96,55.88,55.92,9066.0,43.1512,43.1666,43.1049,43.1357,9066.0
2016-10-11 13:10:00,55.92,55.92,55.84,55.85,6445.0,43.1357,43.1357,43.074,43.0817,6445.0
2016-10-11 13:15:00,55.84,55.91,55.8,55.9,29174.0,43.074,43.128,43.0432,43.1203,29174.0
2016-10-11 13:20:00,55.9,55.98,55.9,55.97,14347.0,43.1203,43.182,43.1203,43.1743,14347.0
2016-10-11 13:25:00,55.97,56.0,55.96,55.98,12731.0,43.1743,43.1975,43.1666,43.182,12731.0
2016-10-11 13:30:00,55.97,56.0,55.93,55.98,7847.0,43.1743,43.1975,43.1435,43.182,7847.0
2016-10-11 13:35:00,55.97,55.99,55.92,55.92,5168.0,43.1743,43.1897,43.1357,43.1357,5168.0
2016-10-11 13:40:00,55.91,55.93,55.87,55.87,6023.0,43.128,43.1435,43.0972,43.0972,6023.0
2016-10-11 13:45:00,55.87,55.9,55.82,55.82,11902.0,43.0972,43.1203,43.0586,43.0586,11902.0
2016-10-11 13:50:00,55.83,55.87,55.83,55.87,14498.0,43.0663,43.0972,43.0663,43.0972,14498.0
2016-10-11 13:55:00,55.87,55.89,55.84,55.85,32179.0,43.0972,43.1126,43.074,43.0817,32179.0
2016-10-11 14:00:00,55.85,55.87,55.84,55.86,11100.0,43.0817,43.0972,43.074,43.0895,11100.0
2016-10-11 14:05:00,55.86,55.9,55.84,55.9,19011.0,43.0895,43.1203,43.074,43.1203,19011.0
2016-10-11 14:10:00,55.9,55.93,55.86,55.92,19948.0,43.1203,43.1435,43.0895,43.1357,19948.0
2016-10-11 14:15:00,55.92,55.92,55.79,55.79,19143.0,43.1357,43.1357,43.0355,43.0355,19143.0
2016-10-11 14:20:00,55.79,55.81,55.75,55.81,13131.0,43.0355,43.0509,43.0046,43.0509,13131.0
2016-10-11 14:25:00,55.8,55.81,55.78,55.81,7681.0,43.0432,43.0509,43.0278,43.0509,7681.0
2016-10-11 14:30:00,55.82,55.82,55.77,55.78,10836.0,43.0586,43.0586,43.02,43.0278,10836.0
2016-10-11 14:35:00,55.77,55.83,55.75,55.79,10280.0,43.02,43.0663,43.0046,43.0355,10280.0
2016-10-11 14:40:00,55.78,55.82,55.76,55.8,7997.0,43.0278,43.0586,43.0123,43.0432,7997.0
2016-10-11 14:45:00,55.81,55.88,55.81,55.86,8686.0,43.0509,43.1049,43.0509,43.0895,8686.0
2016-10-11 14:50:00,55.86,55.87,55.83,55.86,13860.0,43.0895,43.0972,43.0663,43.0895,13860.0
2016-10-11 14:55:00,55.87,55.89,55.85,55.86,12820.0,43.0972,43.1126,43.0817,43.0895,12820.0
2016-10-11 15:00:00,55.84,55.91,55.84,55.9,19328.0,43.074,43.128,43.074,43.1203,19328.0
2016-10-11 15:05:00,55.89,55.89,55.84,55.88,15857.0,43.1126,43.1126,43.074,43.1049,15857.0
2016-10-11 15:10:00,55.89,55.94,55.89,55.92,12777.0,43.1126,43.1512,43.1126,43.1357,12777.0
2016-10-11 15:15:00,55.92,55.98,55.9,55.98,14137.0,43.1357,43.182,43.1203,43.182,14137.0
2016-10-11 15:20:00,55.99,56.03,55.98,56.02,14615.0,43.1897,43.2206,43.182,43.2129,14615.0
2016-10-11 15:25:00,56.02,56.03,55.99,56.01,14038.0,43.2129,43.2206,43.1897,43.2052,14038.0
2016-10-11 15:30:00,56.01,56.06,55.99,56.04,25850.0,43.2052,43.2437,43.1897,43.2283,25850.0
2016-10-11 15:35:00,56.03,56.05,56.01,56.05,25014.0,43.2206,43.236,43.2052,43.236,25014.0
2016-10-11 15:40:00,56.05,56.1,56.05,56.09,33897.0,43.236,43.2746,43.236,43.2669,33897.0
2016-10-11 15:45:00,56.08,56.14,56.07,56.11,33961.0,43.2592,43.3054,43.2515,43.2823,33961.0
2016-10-11 15:50:00,56.11,56.11,56.02,56.02,36152.0,43.2823,43.2823,43.2129,43.2129,36152.0
2016-10-11 15:55:00,56.02,56.06,55.98,56.03,113348.0,43.2129,43.2437,43.182,43.2206,113348.0
2016-10-12 09:30:00,56.05,56.25,56.0,56.05,20258.0,43.236,43.3903,43.1975,43.236,20258.0
2016-10-12 09:35:00,55.97,56.06,55.97,56.03,7634.0,43.1743,43.2437,43.1743,43.2206,7634.0
2016-10-12 09:40:00,56.06,56.06,55.89,55.96,7994.0,43.2437,43.2437,43.1126,43.1666,7994.0
2016-10-12 09:45:00,55.92,55.98,55.91,55.96,7376.0,43.1357,43.182,43.128,43.1666,7376.0
2016-10-12 09:50:00,55.94,55.97,55.9,55.94,7009.0,43.1512,43.1743,43.1203,43.1512,7009.0
2016-10-12 09:55:00,55.96,56.03,55.92,55.99,11836.0,43.1666,43.2206,43.1357,43.1897,11836.0
2016-10-12 10:00:00,55.97,56.02,55.97,56.02,6728.0,43.1743,43.2129,43.1743,43.2129,6728.0
2016-10-12 10:05:00,56.02,56.02,55.92,55.94,11051.0,43.2129,43.2129,43.1357,43.1512,11051.0
2016-10-12 10:10:00,55.94,55.98,55.94,55.95,3830.0,43.1512,43.182,43.1512,43.1589,3830.0
2016-10-12 10:15:00,55.97,56.04,55.95,55.98,10000.0,43.1743,43.2283,43.1589,43.182,10000.0
2016-10-12 10:20:00,55.99,56.03,55.97,56.0,5145.0,43.1897,43.2206,43.1743,43.1975,5145.0
2016-10-12 10:25:00,56.01,56.1,55.98,56.07,7628.0,43.2052,43.2746,43.182,43.2515,7628.0
2016-10-12 10:30:00,56.05,56.07,56.01,56.01,7530.0,43.236,43.2515,43.2052,43.2052,7530.0
2016-10-12 10:35:00,56.0,56.01,55.94,56.0,10349.0,43.1975,43.2052,43.1512,43.1975,10349.0
2016-10-12 10:40:00,56.01,56.05,55.99,56.02,16645.0,43.2052,43.236,43.1897,43.2129,16645.0
2016-10-12 10:45:00,56.03,56.07,55.99,56.0,6723.0,43.2206,43.2515,43.1897,43.1975,6723.0
2016-10-12 10:50:00,55.98,56.04,55.96,56.03,6164.0,43.182,43.2283,43.1666,43.2206,6164.0
2016-10-12 10:55:00,56.02,56.08,56.02,56.07,7014.0,43.2129,43.2592,43.2129,43.2515,7014.0
2016-10-12 11:00:00,56.08,56.1,56.07,56.09,7558.0,43.2592,43.2746,43.2515,43.2669,7558.0
2016-10-12 11:05:00,56.09,56.1,56.05,56.1,4255.0,43.2669,43.2746,43.236,43.2746,4255.0
2016-10-12 11:10:00,56.09,56.1,56.08,56.1,3180.0,43.2669,43.2746,43.2592,43.2746,3180.0
2016-10-12 11:15:00,56.08,56.1,56.06,56.06,6003.0,43.2592,43.2746,43.2437,43.2437,6003.0
2016-10-12 11:20:00,56.06,56.12,56.05,56.12,5572.0,43.2437,43.29,43.236,43.29,5572.0
2016-10-12 11:25:00,56.11,56.15,56.09,56.1,4490.0,43.2823,43.3132,43.2669,43.2746,4490.0
2016-10-12 11:30:00,56.11,56.21,56.1,56.19,38590.0,43.2823,43.3594,43.2746,43.344,38590.0
2016-10-12 11:35:00,56.17,56.19,56.13,56.14,4673.0,43.3286,43.344,43.2977,43.3054,4673.0
2016-10-12 11:40:00,56.15,56.16,56.13,56.15,4782.0,43.3132,43.3209,43.2977,43.3132,4782.0
2016-10-12 11:45:00,56.16,56.16,56.12,56.14,4575.0,43.3209,43.3209,43.29,43.3054,4575.0
2016-10-12 11:50:00,56.12,56.13,56.08,56.1,5136.0,43.29,43.2977,43.2592,43.2746,5136.0
2016-10-12 11:55:00,56.1,56.14,56.06,56.14,17146.0,43.2746,43.3054,43.2437,43.3054,17146.0
2016-10-12 12:00:00,56.12,56.15,56.11,56.15,4451.0,43.29,43.3132,43.2823,43.3132,4451.0
2016-10-12 12:05:00,56.14,56.16,56.11,56.15,3980.0,43.3054,43.3209,43.2823,43.3132,3980.0
2016-10-12 12:10:00,56.17,56.2,56.15,56.19,4541.0,43.3286,43.3517,43.3132,43.344,4541.0
2016-10-12 12:15:00,56.19,56.2,56.17,56.2,2739.0,43.344,43.3517,43.3286,43.3517,2739.0
2016-10-12 12:20:00,56.2,56.25,56.2,56.24,4317.0,43.3517,43.3903,43.3517,43.3826,4317.0
2016-10-12 12:25:00,56.24,56.26,56.23,56.24,5132.0,43.3826,43.398,43.3749,43.3826,5132.0
2016-10-12 12:30:00,56.25,56.25,56.19,56.23,6793.0,43.3903,43.3903,43.344,43.3749,6793.0
2016-10-12 12:35:00,56.26,56.29,56.26,56.26,4002.0,43.398,43.4212,43.398,43.398,4002.0
2016-10-12 12:40:00,56.26,56.27,56.25,56.25,3800.0,43.398,43.4057,43.3903,43.3903,3800.0
2016-10-12 12:45:00,56.24,56.28,56.24,56.25,2870.0,43.3826,43.4134,43.3826,43.3903,2870.0
2016-10-12 12:50:00,56.25,56.31,56.24,56.29,7098.0,43.3903,43.4366,43.3826,43.4212,7098.0
2016-10-12 12:55:00,56.29,56.3,56.24,56.24,11494.0,43.4212,43.4289,43.3826,43.3826,11494.0
2016-10-12 13:00:00,56.23,56.27,56.22,56.22,4886.0,43.3749,43.4057,43.3672,43.3672,4886.0
2016-10-12 13:05:00,56.22,56.28,56.22,56.26,6328.0,43.3672,43.4134,43.3672,43.398,6328.0
2016-10-12 13:10:00,56.29,56.29,56.23,56.26,4544.0,43.4212,43.4212,43.3749,43.398,4544.0
2016-10-12 13:15:00,56.26,56.28,56.23,56.26,11173.0,43.398,43.4134,43.3749,43.398,11173.0
2016-10-12 13:20:00,56.25,56.26,56.22,56.25,5436.0,43.3903,43.398,43.3672,43.3903,5436.0
2016-10-12 13:25:00,56.25,56.29,56.24,56.25,8001.0,43.3903,43.4212,43.3826,43.3903,8001.0
2016-10-12 13:30:00,56.26,56.28,56.24,56.26,4196.0,43.398,43.4134,43.3826,43.398,4196.0
2016-10-12 13:35:00,56.25,56.26,56.2,56.25,6240.0,43.3903,43.398,43.3517,43.3903,6240.0
2016-10-12 13:40:00,56.26,56.28,56.24,56.27,3303.0,43.398,43.4134,43.3826,43.4057,3303.0
2016-10-12 13:45:00,56.26,56.28,56.23,56.24,5751.0,43.398,43.4134,43.3749,43.3826,5751.0
2016-10-12 13:50:00,56.24,56.28,56.24,56.28,6556.0,43.3826,43.4134,43.3826,43.4134,6556.0
2016-10-12 13:55:00,56.28,56.32,56.28,56.32,4403.0,43.4134,43.4443,43.4134,43.4443,4403.0
2016-10-12 14:00:00,56.33,56.35,56.23,56.27,9103.0,43.452,43.4674,43.3749,43.4057,9103.0
2016-10-12 14:05:00,56.26,56.29,56.22,56.29,6500.0,43.398,43.4212,43.3672,43.4212,6500.0
2016-10-12 14:10:00,56.31,56.34,56.28,56.32,7109.0,43.4366,43.4597,43.4134,43.4443,7109.0
2016-10-12 14:15:00,56.32,56.37,56.3,56.3,7479.0,43.4443,43.4829,43.4289,43.4289,7479.0
2016-10-12 14:20:00,56.31,56.37,56.3,56.34,5067.0,43.4366,43.4829,43.4289,43.4597,5067.0
2016-10-12 14:25:00,56.32,56.32,56.24,56.27,5237.0,43.4443,43.4443,43.3826,43.4057,5237.0
2016-10-12 14:30:00,56.28,56.3,56.26,56.29,3146.0,43.4134,43.4289,43.398,43.4212,3146.0
2016-10-12 14:35:00,56.28,56.3,56.27,56.28,4669.0,43.4134,43.4289,43.4057,43.4134,4669.0
2016-10-12 14:40:00,56.28,56.29,56.23,56.24,8477.0,43.4134,43.4212,43.3749,43.3826,8477.0
2016-10-12 14:45:00,56.24,56.24,56.21,56.23,8512.0,43.3826,43.3826,43.3594,43.3749,8512.0
2016-10-12 14:50:00,56.23,56.27,56.22,56.25,5951.0,43.3749,43.4057,43.3672,43.3903,5951.0
2016-10-12 14:55:00,56.25,56.26,56.21,56.21,6301.0,43.3903,43.398,43.3594,43.3594,6301.0
2016-10-12 15:00:00,56.19,56.21,56.18,56.19,14297.0,43.344,43.3594,43.3363,43.344,14297.0
2016-10-12 15:05:00,56.19,56.23,56.19,56.23,4512.0,43.344,43.3749,43.344,43.3749,4512.0
2016-10-12 15:10:00,56.23,56.25,56.2,56.23,8987.0,43.3749,43.3903,43.3517,43.3749,8987.0
2016-10-12 15:15:00,56.23,56.24,56.2,56.22,7390.0,43.3749,43.3826,43.3517,43.3672,7390.0
2016-10-12 15:20:00,56.22,56.24,56.19,56.21,9578.0,43.3672,43.3826,43.344,43.3594,9578.0
2016-10-12 15:25:00,56.19,56.21,56.15,56.17,6425.0,43.344,43.3594,43.3132,43.3286,6425.0
2016-10-12 15:30:00,56.16,56.16,56.1,56.11,18777.0,43.3209,43.3209,43.2746,43.2823,18777.0
2016-10-12 15:35:00,56.11,56.18,56.11,56.18,15595.0,43.2823,43.3363,43.2823,43.3363,15595.0
2016-10-12 15:40:00,56.18,56.23,56.17,56.21,13999.0,43.3363,43.3749,43.3286,43.3594,13999.0
2016-10-12 15:45:00,56.2,56.24,56.2,56.22,14386.0,43.3517,43.3826,43.3517,43.3672,14386.0
2016-10-12 15:50:00,56.22,56.23,56.2,56.2,24857.0,43.3672,43.3749,43.3517,43.3517,24857.0
2016-10-12 15:55:00,56.21,56.22,56.16,56.17,66376.0,43.3594,43.3672,43.3209,43.3286,66376.0
2016-10-13 09:30:00,55.77,55.9,55.7,55.88,22286.0,43.02,43.1203,42.966,43.1049,22286.0
2016-10-13 09:35:00,55.79,55.85,55.71,55.71,5610.0,43.0355,43.0817,42.9738,42.9738,5610.0
2016-10-13 09:40:00,55.71,55.88,55.61,55.87,26850.0,42.9738,43.1049,42.8966,43.0972,26850.0
2016-10-13 09:45:00,55.88,55.92,55.81,55.87,8243.0,43.1049,43.1357,43.0509,43.0972,8243.0
2016-10-13 09:50:00,55.86,55.88,55.77,55.79,15584.0,43.0895,43.1049,43.02,43.0355,15584.0
2016-10-13 09:55:00,55.78,55.79,55.65,55.68,16360.0,43.0278,43.0355,42.9275,42.9506,16360.0
2016-10-13 10:00:00,55.7,55.7,55.6,55.69,8889.0,42.966,42.966,42.8889,42.9583,8889.0
2016-10-13 10:05:00,55.7,55.73,55.64,55.65,13176.0,42.966,42.9892,42.9198,42.9275,13176.0
2016-10-13 10:10:00,55.65,55.65,55.59,55.64,6464.0,42.9275,42.9275,42.8812,42.9198,6464.0
2016-10-13 10:15:00,55.65,55.71,55.64,55.7,8825.0,42.9275,42.9738,42.9198,42.966,8825.0
2016-10-13 10:20:00,55.7,55.71,55.67,55.7,8194.0,42.966,42.9738,42.9429,42.966,8194.0
2016-10-13 10:25:00,55.68,55.73,55.67,55.7,16785.0,42.9506,42.9892,42.9429,42.966,16785.0
2016-10-13 10:30:00,55.69,55.73,55.65,55.73,14733.0,42.9583,42.9892,42.9275,42.9892,14733.0
2016-10-13 10:35:00,55.75,55.82,55.75,55.77,24688.0,43.0046,43.0586,43.0046,43.02,24688.0
2016-10-13 10:40:00,55.77,55.78,55.73,55.73,4550.0,43.02,43.0278,42.9892,42.9892,4550.0
2016-10-13 10:45:00,55.74,55.75,55.64,55.66,18089.0,42.9969,43.0046,42.9198,42.9352,18089.0
2016-10-13 10:50:00,55.67,55.7,55.67,55.7,4915.0,42.9429,42.966,42.9429,42.966,4915.0
2016-10-13 10:55:00,55.68,55.68,55.6,55.68,12781.0,42.9506,42.9506,42.8889,42.9506,12781.0
2016-10-13 11:00:00,55.68,55.7,55.63,55.63,49084.0,42.9506,42.966,42.912,42.912,49084.0
2016-10-13 11:05:00,55.63,55.75,55.63,55.71,14921.0,42.912,43.0046,42.912,42.9738,14921.0
2016-10-13 11:10:00,55.71,55.73,55.65,55.71,19269.0,42.9738,42.9892,42.9275,42.9738,19269.0
2016-10-13 11:15:00,55.72,55.77,55.69,55.75,8849.0,42.9815,43.02,42.9583,43.0046,8849.0
2016-10-13 11:20:00,55.77,55.8,55.75,55.79,12065.0,43.02,43.0432,43.0046,43.0355,12065.0
2016-10-13 11:25:00,55.8,55.84,55.79,55.79,4763.0,43.0432,43.074,43.0355,43.0355,4763.0
2016-10-13 11:30:00,55.78,55.84,55.77,55.83,8977.0,43.0278,43.074,43.02,43.0663,8977.0
2016-10-13 11:35:00,55.8,55.8,55.75,55.76,5562.0,43.0432,43.0432,43.0046,43.0123,5562.0
2016-10-13 11:40:00,55.76,55.82,55.76,55.81,4718.0,43.0123,43.0586,43.0123,43.0509,4718.0
2016-10-13 11:45:00,55.8,55.81,55.76,55.78,8198.0,43.0432,43.0509,43.0123,43.0278,8198.0
2016-10-13 11:50:00,55.77,55.8,55.75,55.77,7061.0,43.02,43.0432,43.0046,43.02,7061.0
2016-10-13 11:55:00,55.78,55.81,55.74,55.8,6939.0,43.0278,43.0509,42.9969,43.0432,6939.0
2016-10-13 12:00:00,55.8,55.8,55.77,55.78,4395.0,43.0432,43.0432,43.02,43.0278,4395.0
2016-10-13 12:05:00,55.79,55.84,55.79,55.83,3508.0,43.0355,43.074,43.0355,43.0663,3508.0
2016-10-13 12:10:00,55.84,55.88,55.84,55.85,11393.0,43.074,43.1049,43.074,43.0817,11393.0
2016-10-13 12:15:00,55.87,55.88,55.86,55.88,2300.0,43.0972,43.1049,43.0895,43.1049,2300.0
2016-10-13 12:20:00,55.87,55.9,55.86,55.89,5510.0,43.0972,43.1203,43.0895,43.1126,5510.0
2016-10-13 12:25:00,55.9,55.92,55.88,55.92,4009.0,43.1203,43.1357,43.1049,43.1357,4009.0
2016-10-13 12:30:00,55.91,55.91,55.88,55.9,3320.0,43.128,43.128,43.1049,43.1203,3320.0
2016-10-13 12:35:00,55.88,56.0,55.88,56.0,8178.0,43.1049,43.1975,43.1049,43.1975,8178.0
2016-10-13 12:40:00,56.0,56.02,55.98,55.99,6179.0,43.1975,43.2129,43.182,43.1897,6179.0
2016-10-13 12:45:00,55.99,56.01,55.97,56.01,9939.0,43.1897,43.2052,43.1743,43.2052,9939.0
2016-10-13 12:50:00,56.01,56.02,55.99,55.99,3081.0,43.2052,43.2129,43.1897,43.1897,3081.0
2016-10-13 12:55:00,55.99,56.0,55.98,55.98,4424.0,43.1897,43.1975,43.182,43.182,4424.0
2016-10-13 13:00:00,55.97,56.01,55.97,55.99,5547.0,43.1743,43.2052,43.1743,43.1897,5547.0
2016-10-13 13:05:00,55.97,56.01,55.96,55.99,4405.0,43.1743,43.2052,43.1666,43.1897,4405.0
2016-10-13 13:10:00,55.99,56.0,55.94,55.95,4878.0,43.1897,43.1975,43.1512,43.1589,4878.0
2016-10-13 13:15:00,55.94,55.97,55.94,55.97,3646.0,43.1512,43.1743,43.1512,43.1743,3646.0
2016-10-13 13:20:00,55.96,55.98,55.94,55.95,6231.0,43.1666,43.182,43.1512,43.1589,6231.0
2016-10-13 13:25:00,55.94,56.0,55.94,55.97,8526.0,43.1512,43.1975,43.1512,43.1743,8526.0
2016-10-13 13:30:00,55.97,56.0,55.93,55.94,6724.0,43.1743,43.1975,43.1435,43.1512,6724.0
2016-10-13 13:35:00,55.94,55.95,55.92,55.95,3986.0,43.1512,43.1589,43.1357,43.1589,3986.0
2016-10-13 13:40:00,55.95,56.0,55.95,55.98,3778.0,43.1589,43.1975,43.1589,43.182,3778.0
2016-10-13 13:45:00,55.98,56.0,55.96,55.97,2926.0,43.182,43.1975,43.1666,43.1743,2926.0
2016-10-13 13:50:00,55.97,56.08,55.97,56.08,7229.0,43.1743,43.2592,43.1743,43.2592,7229.0
2016-10-13 13:55:00,56.08,56.11,56.05,56.07,7302.0,43.2592,43.2823,43.236,43.2515,7302.0
2016-10-13 14:00:00,56.08,56.11,56.07,56.1,8817.0,43.2592,43.2823,43.2515,43.2746,8817.0
2016-10-13 14:05:00,56.09,56.11,56.03,56.05,7344.0,43.2669,43.2823,43.2206,43.236,7344.0
2016-10-13 14:10:00,56.05,56.07,56.04,56.07,7297.0,43.236,43.2515,43.2283,43.2515,7297.0
2016-10-13 14:15:00,56.07,56.11,56.07,56.08,7338.0,43.2515,43.2823,43.2515,43.2592,7338.0
2016-10-13 14:20:00,56.09,56.12,56.09,56.11,9890.0,43.2669,43.29,43.2669,43.2823,9890.0
2016-10-13 14:25:00,56.12,56.16,56.12,56.14,9130.0,43.29,43.3209,43.29,43.3054,9130.0
2016-10-13 14:30:00,56.15,56.2,56.15,56.17,13768.0,43.3132,43.3517,43.3132,43.3286,13768.0
2016-10-13 14:35:00,56.17,56.17,56.1,56.12,8655.0,43.3286,43.3286,43.2746,43.29,8655.0
2016-10-13 14:40:00,56.12,56.17,56.11,56.14,6706.0,43.29,43.3286,43.2823,43.3054,6706.0
2016-10-13 14:45:00,56.14,56.22,56.14,56.19,11199.0,43.3054,43.3672,43.3054,43.344,11199.0
2016-10-13 14:50:00,56.2,56.23,56.2,56.22,10348.0,43.3517,43.3749,43.3517,43.3672,10348.0
2016-10-13 14:55:00,56.23,56.28,56.22,56.26,8116.0,43.3749,43.4134,43.3672,43.398,8116.0
2016-10-13 15:00:00,56.25,56.26,56.2,56.23,13360.0,43.3903,43.398,43.3517,43.3749,13360.0
2016-10-13 15:05:00,56.22,56.22,56.17,56.19,8658.0,43.3672,43.3672,43.3286,43.344,8658.0
2016-10-13 15:10:00,56.2,56.27,56.19,56.23,15774.0,43.3517,43.4057,43.344,43.3749,15774.0
2016-10-13 15:15:00,56.23,56.23,56.2,56.22,7943.0,43.3749,43.3749,43.3517,43.3672,7943.0
2016-10-13 15:20:00,56.23,56.32,56.21,56.3,34194.0,43.3749,43.4443,43.3594,43.4289,34194.0
2016-10-13 15:25:00,56.3,56.32,56.25,56.26,54212.0,43.4289,43.4443,43.3903,43.398,54212.0
2016-10-13 15:30:00,56.27,56.28,56.25,56.27,28219.0,43.4057,43.4134,43.3903,43.4057,28219.0
2016-10-13 15:35:00,56.27,56.28,56.25,56.28,26044.0,43.4057,43.4134,43.3903,43.4134,26044.0
2016-10-13 15:40:00,56.28,56.28,56.25,56.25,18163.0,43.4134,43.4134,43.3903,43.3903,18163.0
2016-10-13 15:45:00,56.25,56.29,56.24,56.26,70720.0,43.3903,43.4212,43.3826,43.398,70720.0
2016-10-13 15:50:00,56.26,56.27,56.22,56.22,125050.0,43.398,43.4057,43.3672,43.3672,125050.0
2016-10-13 15:55:00,56.22,56.25,56.16,56.24,118239.0,43.3672,43.3903,43.3209,43.3826,118239.0
2016-10-14 09:30:00,56.47,56.64,56.43,56.53,34912.0,43.56,43.6911,43.5291,43.6063,34912.0
2016-10-14 09:35:00,56.62,56.66,56.53,56.55,8231.0,43.6757,43.7066,43.6063,43.6217,8231.0
2016-10-14 09:40:00,56.56,56.59,56.52,56.52,6900.0,43.6294,43.6526,43.5986,43.5986,6900.0
2016-10-14 09:45:00,56.53,56.63,56.53,56.59,10799.0,43.6063,43.6834,43.6063,43.6526,10799.0
2016-10-14 09:50:00,56.6,56.62,56.55,56.6,8400.0,43.6603,43.6757,43.6217,43.6603,8400.0
2016-10-14 09:55:00,56.61,56.63,56.53,56.55,8600.0,43.668,43.6834,43.6063,43.6217,8600.0
2016-10-14 10:00:00,56.52,56.6,56.5,56.59,5600.0,43.5986,43.6603,43.5831,43.6526,5600.0
2016-10-14 10:05:00,56.6,56.61,56.57,56.57,3713.0,43.6603,43.668,43.6371,43.6371,3713.0
2016-10-14 10:10:00,56.58,56.65,56.53,56.64,18453.0,43.6449,43.6989,43.6063,43.6911,18453.0
2016-10-14 10:15:00,56.63,56.66,56.62,56.66,2400.0,43.6834,43.7066,43.6757,43.7066,2400.0
2016-10-14 10:20:00,56.65,56.68,56.65,56.66,2973.0,43.6989,43.722,43.6989,43.7066,2973.0
2016-10-14 10:25:00,56.65,56.72,56.65,56.72,3608.0,43.6989,43.7529,43.6989,43.7529,3608.0
2016-10-14 10:30:00,56.73,56.77,56.73,56.76,5155.0,43.7606,43.7914,43.7606,43.7837,5155.0
2016-10-14 10:35:00,56.75,56.77,56.74,56.77,5989.0,43.776,43.7914,43.7683,43.7914,5989.0
2016-10-14 10:40:00,56.77,56.79,56.72,56.73,9656.0,43.7914,43.8068,43.7529,43.7606,9656.0
2016-10-14 10:45:00,56.74,56.75,56.68,56.7,5662.0,43.7683,43.776,43.722,43.7374,5662.0
2016-10-14 10:50:00,56.7,56.71,56.62,56.63,11350.0,43.7374,43.7451,43.6757,43.6834,11350.0
2016-10-14 10:55:00,56.63,56.66,56.61,56.66,5996.0,43.6834,43.7066,43.668,43.7066,5996.0
2016-10-14 11:00:00,56.66,56.67,56.6,56.6,6419.0,43.7066,43.7143,43.6603,43.6603,6419.0
2016-10-14 11:05:00,56.59,56.61,56.56,56.58,3304.0,43.6526,43.668,43.6294,43.6449,3304.0
2016-10-14 11:10:00,56.56,56.59,56.55,56.57,7877.0,43.6294,43.6526,43.6217,43.6371,7877.0
2016-10-14 11:15:00,56.57,56.58,56.56,56.57,8929.0,43.6371,43.6449,43.6294,43.6371,8929.0
2016-10-14 11:20:00,56.57,56.57,56.53,56.54,10426.0,43.6371,43.6371,43.6063,43.614,10426.0
2016-10-14 11:25:00,56.52,56.52,56.45,56.47,11195.0,43.5986,43.5986,43.5446,43.56,11195.0
2016-10-14 11:30:00,56.44,56.44,56.38,56.4,5242.0,43.5369,43.5369,43.4906,43.506,5242.0
2016-10-14 11:35:00,56.41,56.43,56.38,56.4,5813.0,43.5137,43.5291,43.4906,43.506,5813.0
2016-10-14 11:40:00,56.41,56.41,56.37,56.37,1675.0,43.5137,43.5137,43.4829,43.4829,1675.0
2016-10-14 11:45:00,56.38,56.39,56.32,56.33,6429.0,43.4906,43.4983,43.4443,43.452,6429.0
2016-10-14 11:50:00,56.35,56.38,56.34,56.37,1861.0,43.4674,43.4906,43.4597,43.4829,1861.0
2016-10-14 11:55:00,56.37,56.4,56.35,56.38,8036.0,43.4829,43.506,43.4674,43.4906,8036.0
2016-10-14 12:00:00,56.34,56.39,56.34,56.39,4687.0,43.4597,43.4983,43.4597,43.4983,4687.0
2016-10-14 12:05:00,56.39,56.4,56.38,56.39,2499.0,43.4983,43.506,43.4906,43.4983,2499.0
2016-10-14 12:10:00,56.41,56.41,56.35,56.36,11195.0,43.5137,43.5137,43.4674,43.4752,11195.0
2016-10-14 12:15:00,56.37,56.37,56.31,56.34,5139.0,43.4829,43.4829,43.4366,43.4597,5139.0
2016-10-14 12:20:00,56.35,56.37,56.35,56.36,3418.0,43.4674,43.4829,43.4674,43.4752,3418.0
2016-10-14 12:25:00,56.36,56.41,56.36,56.4,2643.0,43.4752,43.5137,43.4752,43.506,2643.0
2016-10-14 12:30:00,56.41,56.44,56.39,56.42,3200.0,43.5137,43.5369,43.4983,43.5214,3200.0
2016-10-14 12:35:00,56.42,56.42,56.39,56.41,4785.0,43.5214,43.5214,43.4983,43.5137,4785.0
2016-10-14 12:40:00,56.42,56.45,56.41,56.41,6020.0,43.5214,43.5446,43.5137,43.5137,6020.0
2016-10-14 12:45:00,56.4,56.4,56.37,56.38,900.0,43.506,43.506,43.4829,43.4906,900.0
2016-10-14 12:50:00,56.38,56.39,56.35,56.39,4275.0,43.4906,43.4983,43.4674,43.4983,4275.0
2016-10-14 12:55:00,56.38,56.39,56.36,56.37,4342.0,43.4906,43.4983,43.4752,43.4829,4342.0
2016-10-14 13:00:00,56.37,56.38,56.35,56.35,6095.0,43.4829,43.4906,43.4674,43.4674,6095.0
2016-10-14 13:05:00,56.34,56.42,56.32,56.41,5463.0,43.4597,43.5214,43.4443,43.5137,5463.0
2016-10-14 13:10:00,56.41,56.42,56.39,56.4,4142.0,43.5137,43.5214,43.4983,43.506,4142.0
2016-10-14 13:15:00,56.36,56.41,56.36,56.4,2576.0,43.4752,43.5137,43.4752,43.506,2576.0
2016-10-14 13:20:00,56.4,56.43,56.38,56.41,3102.0,43.506,43.5291,43.4906,43.5137,3102.0
2016-10-14 13:25:00,56.43,56.45,56.4,56.41,4500.0,43.5291,43.5446,43.506,43.5137,4500.0
2016-10-14 13:30:00,56.42,56.54,56.39,56.52,10078.0,43.5214,43.614,43.4983,43.5986,10078.0
2016-10-14 13:35:00,56.52,56.52,56.43,56.47,6530.0,43.5986,43.5986,43.5291,43.56,6530.0
2016-10-14 13:40:00,56.47,56.48,56.39,56.41,3000.0,43.56,43.5677,43.4983,43.5137,3000.0
2016-10-14 13:45:00,56.41,56.42,56.36,56.4,7220.0,43.5137,43.5214,43.4752,43.506,7220.0
2016-10-14 13:50:00,56.4,56.4,56.34,56.35,2535.0,43.506,43.506,43.4597,43.4674,2535.0
2016-10-14 13:55:00,56.36,56.41,56.35,56.35,4300.0,43.4752,43.5137,43.4674,43.4674,4300.0
2016-10-14 14:00:00,56.36,56.36,56.3,56.32,12242.0,43.4752,43.4752,43.4289,43.4443,12242.0
2016-10-14 14:05:00,56.31,56.32,56.26,56.26,5996.0,43.4366,43.4443,43.398,43.398,5996.0
2016-10-14 14:10:00,56.26,56.28,56.25,56.28,4429.0,43.398,43.4134,43.3903,43.4134,4429.0
2016-10-14 14:15:00,56.26,56.32,56.25,56.3,7944.0,43.398,43.4443,43.3903,43.4289,7944.0
2016-10-14 14:20:00,56.32,56.36,56.31,56.33,12719.0,43.4443,43.4752,43.4366,43.452,12719.0
2016-10-14 14:25:00,56.34,56.36,56.3,56.33,9060.0,43.4597,43.4752,43.4289,43.452,9060.0
2016-10-14 14:30:00,56.36,56.38,56.32,56.32,13581.0,43.4752,43.4906,43.4443,43.4443,13581.0
2016-10-14 14:35:00,56.32,56.36,56.3,56.34,15958.0,43.4443,43.4752,43.4289,43.4597,15958.0
2016-10-14 14:40:00,56.33,56.35,56.31,56.31,4192.0,43.452,43.4674,43.4366,43.4366,4192.0
2016-10-14 14:45:00,56.3,56.31,56.28,56.3,5784.0,43.4289,43.4366,43.4134,43.4289,5784.0
2016-10-14 14:50:00,56.29,56.3,56.27,56.28,9179.0,43.4212,43.4289,43.4057,43.4134,9179.0
2016-10-14 14:55:00,56.27,56.29,56.21,56.23,7956.0,43.4057,43.4212,43.3594,43.3749,7956.0
2016-10-14 15:00:00,56.23,56.26,56.22,56.24,8138.0,43.3749,43.398,43.3672,43.3826,8138.0
2016-10-14 15:05:00,56.25,56.29,56.25,56.28,8777.0,43.3903,43.4212,43.3903,43.4134,8777.0
2016-10-14 15:10:00,56.28,56.29,56.25,56.25,18112.0,43.4134,43.4212,43.3903,43.3903,18112.0
2016-10-14 15:15:00,56.26,56.27,56.23,56.25,13389.0,43.398,43.4057,43.3749,43.3903,13389.0
2016-10-14 15:20:00,56.25,56.25,56.22,56.24,7038.0,43.3903,43.3903,43.3672,43.3826,7038.0
2016-10-14 15:25:00,56.24,56.26,56.22,56.22,4497.0,43.3826,43.398,43.3672,43.3672,4497.0
2016-10-14 15:30:00,56.22,56.28,56.22,56.24,25874.0,43.3672,43.4134,43.3672,43.3826,25874.0
2016-10-14 15:35:00,56.25,56.3,56.24,56.3,17136.0,43.3903,43.4289,43.3826,43.4289,17136.0
2016-10-14 15:40:00,56.3,56.31,56.25,56.26,37632.0,43.4289,43.4366,43.3903,43.398,37632.0
2016-10-14 15:45:00,56.25,56.26,56.23,56.23,26463.0,43.3903,43.398,43.3749,43.3749,26463.0
2016-10-14 15:50:00,56.23,56.26,56.23,56.25,62099.0,43.3749,43.398,43.3749,43.3903,62099.0
2016-10-14 15:55:00,56.24,56.26,56.2,56.2,93444.0,43.3826,43.398,43.3517,43.3517,93444.0
2016-10-17 09:30:00,56.11,56.21,56.1,56.15,47046.0,43.2823,43.3594,43.2746,43.3132,47046.0
2016-10-17 09:35:00,56.14,56.16,55.86,55.88,34558.0,43.3054,43.3209,43.0895,43.1049,34558.0
2016-10-17 09:40:00,55.88,55.88,55.72,55.73,41201.0,43.1049,43.1049,42.9815,42.9892,41201.0
2016-10-17 09:45:00,55.73,55.73,55.7,55.73,64998.0,42.9892,42.9892,42.966,42.9892,64998.0
2016-10-17 09:50:00,55.73,55.76,55.57,55.58,94706.0,42.9892,43.0123,42.8658,42.8735,94706.0
2016-10-17 09:55:00,55.58,55.58,55.43,55.5,121426.0,42.8735,42.8735,42.7578,42.8118,121426.0
2016-10-17 10:00:00,55.51,55.81,55.51,55.79,38363.0,42.8195,43.0509,42.8195,43.0355,38363.0
2016-10-17 10:05:00,55.79,55.79,55.66,55.7,38409.0,43.0355,43.0355,42.9352,42.966,38409.0
2016-10-17 10:10:00,55.7,55.75,55.7,55.7,15713.0,42.966,43.0046,42.966,42.966,15713.0
2016-10-17 10:15:00,55.72,55.75,55.67,55.67,11604.0,42.9815,43.0046,42.9429,42.9429,11604.0
2016-10-17 10:20:00,55.65,55.75,55.63,55.74,12613.0,42.9275,43.0046,42.912,42.9969,12613.0
2016-10-17 10:25:00,55.75,55.87,55.74,55.78,27051.0,43.0046,43.0972,42.9969,43.0278,27051.0
2016-10-17 10:30:00,55.79,55.82,55.77,55.77,17442.0,43.0355,43.0586,43.02,43.02,17442.0
2016-10-17 10:35:00,55.79,55.84,55.78,55.8,10084.0,43.0355,43.074,43.0278,43.0432,10084.0
2016-10-17 10:40:00,55.79,55.82,55.77,55.77,5905.0,43.0355,43.0586,43.02,43.02,5905.0
2016-10-17 10:45:00,55.76,55.77,55.73,55.77,10112.0,43.0123,43.02,42.9892,43.02,10112.0
2016-10-17 10:50:00,55.76,55.76,55.69,55.7,17710.0,43.0123,43.0123,42.9583,42.966,17710.0
2016-10-17 10:55:00,55.71,55.75,55.69,55.73,8897.0,42.9738,43.0046,42.9583,42.9892,8897.0
2016-10-17 11:00:00,55.72,55.76,55.69,55.73,14088.0,42.9815,43.0123,42.9583,42.9892,14088.0
2016-10-17 11:05:00,55.75,55.75,55.67,55.69,8332.0,43.0046,43.0046,42.9429,42.9583,8332.0
2016-10-17 11:10:00,55.69,55.77,55.69,55.73,13027.0,42.9583,43.02,42.9583,42.9892,13027.0
2016-10-17 11:15:00,55.73,55.73,55.69,55.71,9286.0,42.9892,42.9892,42.9583,42.9738,9286.0
2016-10-17 11:20:00,55.72,55.72,55.67,55.68,10111.0,42.9815,42.9815,42.9429,42.9506,10111.0
2016-10-17 11:25:00,55.69,55.69,55.64,55.67,9114.0,42.9583,42.9583,42.9198,42.9429,9114.0
2016-10-17 11:30:00,55.68,55.72,55.67,55.71,14547.0,42.9506,42.9815,42.9429,42.9738,14547.0
2016-10-17 11:35:00,55.71,55.71,55.66,55.66,4339.0,42.9738,42.9738,42.9352,42.9352,4339.0
2016-10-17 11:40:00,55.68,55.74,55.66,55.73,14574.0,42.9506,42.9969,42.9352,42.9892,14574.0
2016-10-17 11:45:00,55.74,55.74,55.67,55.69,11679.0,42.9969,42.9969,42.9429,42.9583,11679.0
2016-10-17 11:50:00,55.69,55.72,55.68,55.72,12946.0,42.9583,42.9815,42.9506,42.9815,12946.0
2016-10-17 11:55:00,55.72,55.74,55.68,55.72,30987.0,42.9815,42.9969,42.9506,42.9815,30987.0
2016-10-17 12:00:00,55.72,55.73,55.69,55.72,20537.0,42.9815,42.9892,42.9583,42.9815,20537.0
2016-10-17 12:05:00,55.72,55.73,55.69,55.71,27184.0,42.9815,42.9892,42.9583,42.9738,27184.0
2016-10-17 12:10:00,55.7,55.7,55.64,55.68,11038.0,42.966,42.966,42.9198,42.9506,11038.0
2016-10-17 12:15:00,55.67,55.67,55.64,55.64,15351.0,42.9429,42.9429,42.9198,42.9198,15351.0
2016-10-17 12:20:00,55.64,55.66,55.64,55.65,22035.0,42.9198,42.9352,42.9198,42.9275,22035.0
2016-10-17 12:25:00,55.65,55.66,55.63,55.65,20106.0,42.9275,42.9352,42.912,42.9275,20106.0
2016-10-17 12:30:00,55.66,55.67,55.64,55.67,7987.0,42.9352,42.9429,42.9198,42.9429,7987.0
2016-10-17 12:35:00,55.67,55.67,55.65,55.66,11198.0,42.9429,42.9429,42.9275,42.9352,11198.0
2016-10-17 12:40:00,55.65,55.67,55.61,55.66,17400.0,42.9275,42.9429,42.8966,42.9352,17400.0
2016-10-17 12:45:00,55.67,55.67,55.65,55.66,13309.0,42.9429,42.9429,42.9275,42.9352,13309.0
2016-10-17 12:50:00,55.66,55.66,55.62,55.62,14879.0,42.9352,42.9352,42.9043,42.9043,14879.0
2016-10-17 12:55:00,55.63,55.66,55.62,55.65,14632.0,42.912,42.9352,42.9043,42.9275,14632.0
2016-10-17 13:00:00,55.65,55.66,55.61,55.64,14036.0,42.9275,42.9352,42.8966,42.9198,14036.0
2016-10-17 13:05:00,55.65,55.66,55.64,55.66,14168.0,42.9275,42.9352,42.9198,42.9352,14168.0
2016-10-17 13:10:00,55.65,55.66,55.64,55.65,18994.0,42.9275,42.9352,42.9198,42.9275,18994.0
2016-10-17 13:15:00,55.65,55.65,55.58,55.61,14279.0,42.9275,42.9275,42.8735,42.8966,14279.0
2016-10-17 13:20:00,55.62,55.63,55.6,55.61,8658.0,42.9043,42.912,42.8889,42.8966,8658.0
2016-10-17 13:25:00,55.62,55.64,55.59,55.64,10190.0,42.9043,42.9198,42.8812,42.9198,10190.0
2016-10-17 13:30:00,55.64,55.65,55.62,55.64,9275.0,42.9198,42.9275,42.9043,42.9198,9275.0
2016-10-17 13:35:00,55.65,55.65,55.64,55.65,8465.0,42.9275,42.9275,42.9198,42.9275,8465.0
2016-10-17 13:40:00,55.65,55.65,55.62,55.64,7988.0,42.9275,42.9275,42.9043,42.9198,7988.0
2016-10-17 13:45:00,55.63,55.64,55.61,55.62,7284.0,42.912,42.9198,42.8966,42.9043,7284.0
2016-10-17 13:50:00,55.63,55.65,55.62,55.65,15197.0,42.912,42.9275,42.9043,42.9275,15197.0
2016-10-17 13:55:00,55.64,55.65,55.6,55.61,11026.0,42.9198,42.9275,42.8889,42.8966,11026.0
2016-10-17 14:00:00,55.62,55.65,55.61,55.65,12228.0,42.9043,42.9275,42.8966,42.9275,12228.0
2016-10-17 14:05:00,55.65,55.65,55.63,55.63,5847.0,42.9275,42.9275,42.912,42.912,5847.0
2016-10-17 14:10:00,55.64,55.66,55.63,55.65,47163.0,42.9198,42.9352,42.912,42.9275,47163.0
2016-10-17 14:15:00,55.65,55.66,55.64,55.65,28148.0,42.9275,42.9352,42.9198,42.9275,28148.0
2016-10-17 14:20:00,55.65,55.66,55.64,55.64,17278.0,42.9275,42.9352,42.9198,42.9198,17278.0
2016-10-17 14:25:00,55.65,55.66,55.64,55.66,24093.0,42.9275,42.9352,42.9198,42.9352,24093.0
2016-10-17 14:30:00,55.66,55.66,55.61,55.64,18258.0,42.9352,42.9352,42.8966,42.9198,18258.0
2016-10-17 14:35:00,55.65,55.66,55.64,55.65,21145.0,42.9275,42.9352,42.9198,42.9275,21145.0
2016-10-17 14:40:00,55.64,55.66,55.64,55.65,11442.0,42.9198,42.9352,42.9198,42.9275,11442.0
2016-10-17 14:45:00,55.65,55.66,55.64,55.64,6813.0,42.9275,42.9352,42.9198,42.9198,6813.0
2016-10-17 14:50:00,55.65,55.66,55.64,55.65,15668.0,42.9275,42.9352,42.9198,42.9275,15668.0
2016-10-17 14:55:00,55.65,55.78,55.65,55.78,19560.0,42.9275,43.0278,42.9275,43.0278,19560.0
2016-10-17 15:00:00,55.77,55.78,55.74,55.75,18356.0,43.02,43.0278,42.9969,43.0046,18356.0
2016-10-17 15:05:00,55.74,55.76,55.74,55.75,14999.0,42.9969,43.0123,42.9969,43.0046,14999.0
2016-10-17 15:10:00,55.74,55.75,55.72,55.75,13819.0,42.9969,43.0046,42.9815,43.0046,13819.0
2016-10-17 15:15:00,55.75,55.76,55.74,55.74,6507.0,43.0046,43.0123,42.9969,42.9969,6507.0
2016-10-17 15:20:00,55.74,55.76,55.74,55.74,34588.0,42.9969,43.0123,42.9969,42.9969,34588.0
2016-10-17 15:25:00,55.74,55.75,55.73,55.75,18533.0,42.9969,43.0046,42.9892,43.0046,18533.0
2016-10-17 15:30:00,55.74,55.75,55.72,55.73,23593.0,42.9969,43.0046,42.9815,42.9892,23593.0
2016-10-17 15:35:00,55.72,55.76,55.72,55.75,19235.0,42.9815,43.0123,42.9815,43.0046,19235.0
2016-10-17 15:40:00,55.75,55.75,55.71,55.71,17200.0,43.0046,43.0046,42.9738,42.9738,17200.0
2016-10-17 15:45:00,55.72,55.75,55.71,55.72,26874.0,42.9815,43.0046,42.9738,42.9815,26874.0
2016-10-17 15:50:00,55.73,55.76,55.73,55.75,25550.0,42.9892,43.0123,42.9892,43.0046,25550.0
2016-10-17 15:55:00,55.74,55.76,55.71,55.74,76219.0,42.9969,43.0123,42.9738,42.9969,76219.0
2016-10-18 09:30:00,56.23,56.62,56.22,56.26,33547.0,43.3749,43.6757,43.3672,43.398,33547.0
2016-10-18 09:35:00,56.24,56.24,55.94,55.99,18333.0,43.3826,43.3826,43.1512,43.1897,18333.0
2016-10-18 09:40:00,55.96,55.97,55.88,55.92,7921.0,43.1666,43.1743,43.1049,43.1357,7921.0
2016-10-18 09:45:00,55.91,55.97,55.87,55.97,10335.0,43.128,43.1743,43.0972,43.1743,10335.0
2016-10-18 09:50:00,55.99,55.99,55.92,55.92,8639.0,43.1897,43.1897,43.1357,43.1357,8639.0
2016-10-18 09:55:00,55.91,55.95,55.87,55.89,25993.0,43.128,43.1589,43.0972,43.1126,25993.0
2016-10-18 10:00:00,55.89,55.92,55.89,55.9,10150.0,43.1126,43.1357,43.1126,43.1203,10150.0
2016-10-18 10:05:00,55.89,55.91,55.84,55.9,14515.0,43.1126,43.128,43.074,43.1203,14515.0
2016-10-18 10:10:00,55.9,55.91,55.84,55.84,8757.0,43.1203,43.128,43.074,43.074,8757.0
2016-10-18 10:15:00,55.85,55.93,55.85,55.9,5426.0,43.0817,43.1435,43.0817,43.1203,5426.0
2016-10-18 10:20:00,55.9,55.92,55.82,55.84,7717.0,43.1203,43.1357,43.0586,43.074,7717.0
2016-10-18 10:25:00,55.84,55.9,55.84,55.87,5680.0,43.074,43.1203,43.074,43.0972,5680.0
2016-10-18 10:30:00,55.86,55.87,55.8,55.83,8277.0,43.0895,43.0972,43.0432,43.0663,8277.0
2016-10-18 10:35:00,55.85,55.86,55.83,55.85,9246.0,43.0817,43.0895,43.0663,43.0817,9246.0
2016-10-18 10:40:00,55.85,55.86,55.82,55.85,12238.0,43.0817,43.0895,43.0586,43.0817,12238.0
2016-10-18 10:45:00,55.85,55.86,55.81,55.85,73900.0,43.0817,43.0895,43.0509,43.0817,73900.0
2016-10-18 10:50:00,55.87,55.9,55.85,55.86,6445.0,43.0972,43.1203,43.0817,43.0895,6445.0
2016-10-18 10:55:00,55.85,55.93,55.85,55.93,9275.0,43.0817,43.1435,43.0817,43.1435,9275.0
2016-10-18 11:00:00,55.93,55.97,55.93,55.94,42112.0,43.1435,43.1743,43.1435,43.1512,42112.0
2016-10-18 11:05:00,55.94,55.95,55.91,55.91,5459.0,43.1512,43.1589,43.128,43.128,5459.0
2016-10-18 11:10:00,55.91,55.93,55.85,55.86,9352.0,43.128,43.1435,43.0817,43.0895,9352.0
2016-10-18 11:15:00,55.86,55.86,55.83,55.84,6630.0,43.0895,43.0895,43.0663,43.074,6630.0
2016-10-18 11:20:00,55.83,55.9,55.83,55.89,11426.0,43.0663,43.1203,43.0663,43.1126,11426.0
2016-10-18 11:25:00,55.89,55.9,55.87,55.88,9739.0,43.1126,43.1203,43.0972,43.1049,9739.0
2016-10-18 11:30:00,55.9,55.91,55.88,55.89,4819.0,43.1203,43.128,43.1049,43.1126,4819.0
2016-10-18 11:35:00,55.9,55.94,55.9,55.91,23450.0,43.1203,43.1512,43.1203,43.128,23450.0
2016-10-18 11:40:00,55.92,55.93,55.91,55.92,12161.0,43.1357,43.1435,43.128,43.1357,12161.0
2016-10-18 11:45:00,55.92,55.93,55.9,55.9,14728.0,43.1357,43.1435,43.1203,43.1203,14728.0
2016-10-18 11:50:00,55.91,55.97,55.9,55.95,23485.0,43.128,43.1743,43.1203,43.1589,23485.0
2016-10-18 11:55:00,55.94,55.98,55.93,55.97,23090.0,43.1512,43.182,43.1435,43.1743,23090.0
2016-10-18 12:00:00,55.98,56.0,55.97,56.0,11808.0,43.182,43.1975,43.1743,43.1975,11808.0
2016-10-18 12:05:00,56.0,56.01,55.98,55.99,19057.0,43.1975,43.2052,43.182,43.1897,19057.0
2016-10-18 12:10:00,56.01,56.01,55.97,55.98,20247.0,43.2052,43.2052,43.1743,43.182,20247.0
2016-10-18 12:15:00,55.98,55.99,55.95,55.98,16897.0,43.182,43.1897,43.1589,43.182,16897.0
2016-10-18 12:20:00,55.99,55.99,55.96,55.98,13455.0,43.1897,43.1897,43.1666,43.182,13455.0
2016-10-18 12:25:00,55.97,55.99,55.97,55.98,9401.0,43.1743,43.1897,43.1743,43.182,9401.0
2016-10-18 12:30:00,55.98,56.0,55.97,55.98,19479.0,43.182,43.1975,43.1743,43.182,19479.0
2016-10-18 12:35:00,55.98,55.99,55.97,55.98,9956.0,43.182,43.1897,43.1743,43.182,9956.0
2016-10-18 12:40:00,55.98,55.99,55.96,55.97,9166.0,43.182,43.1897,43.1666,43.1743,9166.0
2016-10-18 12:45:00,55.97,55.98,55.95,55.96,9698.0,43.1743,43.182,43.1589,43.1666,9698.0
2016-10-18 12:50:00,55.98,55.99,55.97,55.98,48855.0,43.182,43.1897,43.1743,43.182,48855.0
2016-10-18 12:55:00,55.98,56.04,55.98,56.04,10168.0,43.182,43.2283,43.182,43.2283,10168.0
2016-10-18 13:00:00,56.05,56.1,56.04,56.09,15747.0,43.236,43.2746,43.2283,43.2669,15747.0
2016-10-18 13:05:00,56.09,56.1,56.08,56.1,4653.0,43.2669,43.2746,43.2592,43.2746,4653.0
2016-10-18 13:10:00,56.11,56.14,56.1,56.13,11478.0,43.2823,43.3054,43.2746,43.2977,11478.0
2016-10-18 13:15:00,56.13,56.16,56.11,56.13,77602.0,43.2977,43.3209,43.2823,43.2977,77602.0
2016-10-18 13:20:00,56.14,56.18,56.14,56.16,10063.0,43.3054,43.3363,43.3054,43.3209,10063.0
2016-10-18 13:25:00,56.16,56.17,56.15,56.16,8562.0,43.3209,43.3286,43.3132,43.3209,8562.0
2016-10-18 13:30:00,56.15,56.15,56.08,56.1,7398.0,43.3132,43.3132,43.2592,43.2746,7398.0
2016-10-18 13:35:00,56.1,56.14,56.1,56.14,6028.0,43.2746,43.3054,43.2746,43.3054,6028.0
2016-10-18 13:40:00,56.16,56.17,56.13,56.16,3275.0,43.3209,43.3286,43.2977,43.3209,3275.0
2016-10-18 13:45:00,56.16,56.16,56.12,56.13,9993.0,43.3209,43.3209,43.29,43.2977,9993.0
2016-10-18 13:50:00,56.14,56.16,56.13,56.14,9636.0,43.3054,43.3209,43.2977,43.3054,9636.0
2016-10-18 13:55:00,56.14,56.18,56.14,56.16,6838.0,43.3054,43.3363,43.3054,43.3209,6838.0
2016-10-18 14:00:00,56.16,56.18,56.15,56.16,7964.0,43.3209,43.3363,43.3132,43.3209,7964.0
2016-10-18 14:05:00,56.17,56.17,56.15,56.16,3904.0,43.3286,43.3286,43.3132,43.3209,3904.0
2016-10-18 14:10:00,56.15,56.17,56.15,56.17,7728.0,43.3132,43.3286,43.3132,43.3286,7728.0
2016-10-18 14:15:00,56.17,56.21,56.15,56.17,26250.0,43.3286,43.3594,43.3132,43.3286,26250.0
2016-10-18 14:20:00,56.18,56.19,56.17,56.19,6335.0,43.3363,43.344,43.3286,43.344,6335.0
2016-10-18 14:25:00,56.19,56.2,56.16,56.19,22307.0,43.344,43.3517,43.3209,43.344,22307.0
2016-10-18 14:30:00,56.19,56.2,56.17,56.18,10399.0,43.344,43.3517,43.3286,43.3363,10399.0
2016-10-18 14:35:00,56.18,56.2,56.17,56.18,9994.0,43.3363,43.3517,43.3286,43.3363,9994.0
2016-10-18 14:40:00,56.19,56.2,56.16,56.18,14502.0,43.344,43.3517,43.3209,43.3363,14502.0
2016-10-18 14:45:00,56.17,56.19,56.16,56.19,23925.0,43.3286,43.344,43.3209,43.344,23925.0
2016-10-18 14:50:00,56.18,56.19,56.16,56.17,5809.0,43.3363,43.344,43.3209,43.3286,5809.0
2016-10-18 14:55:00,56.18,56.19,56.17,56.17,6171.0,43.3363,43.344,43.3286,43.3286,6171.0
2016-10-18 15:00:00,56.18,56.18,56.16,56.16,10140.0,43.3363,43.3363,43.3209,43.3209,10140.0
2016-10-18 15:05:00,56.16,56.17,56.15,56.16,30047.0,43.3209,43.3286,43.3132,43.3209,30047.0
2016-10-18 15:10:00,56.15,56.16,56.14,56.15,25505.0,43.3132,43.3209,43.3054,43.3132,25505.0
2016-10-18 15:15:00,56.15,56.17,56.15,56.16,21195.0,43.3132,43.3286,43.3132,43.3209,21195.0
2016-10-18 15:20:00,56.16,56.18,56.16,56.18,22106.0,43.3209,43.3363,43.3209,43.3363,22106.0
2016-10-18 15:25:00,56.18,56.18,56.15,56.16,13576.0,43.3363,43.3363,43.3132,43.3209,13576.0
2016-10-18 15:30:00,56.16,56.17,56.15,56.17,48597.0,43.3209,43.3286,43.3132,43.3286,48597.0
2016-10-18 15:35:00,56.16,56.18,56.15,56.16,12709.0,43.3209,43.3363,43.3132,43.3209,12709.0
2016-10-18 15:40:00,56.16,56.17,56.15,56.16,32645.0,43.3209,43.3286,43.3132,43.3209,32645.0
2016-10-18 15:45:00,56.16,56.17,56.15,56.16,55713.0,43.3209,43.3286,43.3132,43.3209,55713.0
2016-10-18 15:50:00,56.16,56.16,56.11,56.12,39429.0,43.3209,43.3209,43.2823,43.29,39429.0
2016-10-18 15:55:00,56.12,56.16,56.11,56.14,116610.0,43.29,43.3209,43.2823,43.3054,116610.0
2016-10-19 09:30:00,56.2,56.38,55.96,56.15,23399.0,43.3517,43.4906,43.1666,43.3132,23399.0
2016-10-19 09:35:00,56.14,56.16,56.09,56.09,1470.0,43.3054,43.3209,43.2669,43.2669,1470.0
2016-10-19 09:40:00,56.12,56.13,56.07,56.13,3684.0,43.29,43.2977,43.2515,43.2977,3684.0
2016-10-19 09:45:00,56.11,56.18,56.11,56.16,7414.0,43.2823,43.3363,43.2823,43.3209,7414.0
2016-10-19 09:50:00,56.18,56.2,56.15,56.16,6633.0,43.3363,43.3517,43.3132,43.3209,6633.0
2016-10-19 09:55:00,56.15,56.16,56.07,56.09,4198.0,43.3132,43.3209,43.2515,43.2669,4198.0
2016-10-19 10:00:00,56.09,56.14,56.07,56.12,7753.0,43.2669,43.3054,43.2515,43.29,7753.0
2016-10-19 10:05:00,56.13,56.17,56.11,56.13,7600.0,43.2977,43.3286,43.2823,43.2977,7600.0
2016-10-19 10:10:00,56.11,56.18,56.11,56.18,3600.0,43.2823,43.3363,43.2823,43.3363,3600.0
2016-10-19 10:15:00,56.19,56.19,56.14,56.15,6780.0,43.344,43.344,43.3054,43.3132,6780.0
2016-10-19 10:20:00,56.15,56.17,56.15,56.17,7699.0,43.3132,43.3286,43.3132,43.3286,7699.0
2016-10-19 10:25:00,56.18,56.21,56.18,56.2,3359.0,43.3363,43.3594,43.3363,43.3517,3359.0
2016-10-19 10:30:00,56.21,56.23,56.16,56.17,9741.0,43.3594,43.3749,43.3209,43.3286,9741.0
2016-10-19 10:35:00,56.17,56.21,56.16,56.21,5538.0,43.3286,43.3594,43.3209,43.3594,5538.0
2016-10-19 10:40:00,56.21,56.23,56.2,56.2,6564.0,43.3594,43.3749,43.3517,43.3517,6564.0
2016-10-19 10:45:00,56.21,56.25,56.21,56.25,14972.0,43.3594,43.3903,43.3594,43.3903,14972.0
2016-10-19 10:50:00,56.25,56.25,56.22,56.23,5292.0,43.3903,43.3903,43.3672,43.3749,5292.0
2016-10-19 10:55:00,56.22,56.26,56.22,56.26,3700.0,43.3672,43.398,43.3672,43.398,3700.0
2016-10-19 11:00:00,56.26,56.26,56.24,56.25,6833.0,43.398,43.398,43.3826,43.3903,6833.0
2016-10-19 11:05:00,56.25,56.27,56.24,56.27,4759.0,43.3903,43.4057,43.3826,43.4057,4759.0
2016-10-19 11:10:00,56.27,56.27,56.23,56.23,3252.0,43.4057,43.4057,43.3749,43.3749,3252.0
2016-10-19 11:15:00,56.23,56.26,56.23,56.26,5588.0,43.3749,43.398,43.3749,43.398,5588.0
2016-10-19 11:20:00,56.26,56.26,56.24,56.25,5906.0,43.398,43.398,43.3826,43.3903,5906.0
2016-10-19 11:25:00,56.25,56.25,56.23,56.24,8364.0,43.3903,43.3903,43.3749,43.3826,8364.0
2016-10-19 11:30:00,56.24,56.25,56.21,56.23,9123.0,43.3826,43.3903,43.3594,43.3749,9123.0
2016-10-19 11:35:00,56.23,56.23,56.2,56.21,6014.0,43.3749,43.3749,43.3517,43.3594,6014.0
2016-10-19 11:40:00,56.21,56.23,56.2,56.23,8423.0,43.3594,43.3749,43.3517,43.3749,8423.0
2016-10-19 11:45:00,56.22,56.23,56.21,56.22,7837.0,43.3672,43.3749,43.3594,43.3672,7837.0
2016-10-19 11:50:00,56.22,56.22,56.2,56.21,11335.0,43.3672,43.3672,43.3517,43.3594,11335.0
2016-10-19 11:55:00,56.2,56.21,56.18,56.18,10287.0,43.3517,43.3594,43.3363,43.3363,10287.0
2016-10-19 12:00:00,56.18,56.21,56.18,56.2,8069.0,43.3363,43.3594,43.3363,43.3517,8069.0
2016-10-19 12:05:00,56.18,56.19,56.17,56.18,5822.0,43.3363,43.344,43.3286,43.3363,5822.0
2016-10-19 12:10:00,56.18,56.19,56.17,56.17,9347.0,43.3363,43.344,43.3286,43.3286,9347.0
2016-10-19 12:15:00,56.17,56.17,56.15,56.16,6862.0,43.3286,43.3286,43.3132,43.3209,6862.0
2016-10-19 12:20:00,56.16,56.18,56.16,56.17,8027.0,43.3209,43.3363,43.3209,43.3286,8027.0
2016-10-19 12:25:00,56.17,56.19,56.16,56.19,8865.0,43.3286,43.344,43.3209,43.344,8865.0
2016-10-19 12:30:00,56.18,56.19,56.17,56.17,5071.0,43.3363,43.344,43.3286,43.3286,5071.0
2016-10-19 12:35:00,56.17,56.18,56.15,56.15,6204.0,43.3286,43.3363,43.3132,43.3132,6204.0
2016-10-19 12:40:00,56.15,56.17,56.15,56.17,5669.0,43.3132,43.3286,43.3132,43.3286,5669.0
2016-10-19 12:45:00,56.16,56.17,56.15,56.16,3164.0,43.3209,43.3286,43.3132,43.3209,3164.0
2016-10-19 12:50:00,56.16,56.18,56.15,56.18,4099.0,43.3209,43.3363,43.3132,43.3363,4099.0
2016-10-19 12:55:00,56.18,56.18,56.15,56.15,8079.0,43.3363,43.3363,43.3132,43.3132,8079.0
2016-10-19 13:00:00,56.16,56.19,56.16,56.16,6756.0,43.3209,43.344,43.3209,43.3209,6756.0
2016-10-19 13:05:00,56.17,56.18,56.15,56.16,3117.0,43.3286,43.3363,43.3132,43.3209,3117.0
2016-10-19 13:10:00,56.15,56.16,56.15,56.15,5574.0,43.3132,43.3209,43.3132,43.3132,5574.0
2016-10-19 13:15:00,56.16,56.16,56.15,56.15,3828.0,43.3209,43.3209,43.3132,43.3132,3828.0
2016-10-19 13:20:00,56.16,56.16,56.15,56.16,4170.0,43.3209,43.3209,43.3132,43.3209,4170.0
2016-10-19 13:25:00,56.15,56.16,56.15,56.15,10206.0,43.3132,43.3209,43.3132,43.3132,10206.0
2016-10-19 13:30:00,56.15,56.18,56.15,56.18,5536.0,43.3132,43.3363,43.3132,43.3363,5536.0
2016-10-19 13:35:00,56.18,56.18,56.17,56.18,5591.0,43.3363,43.3363,43.3286,43.3363,5591.0
2016-10-19 13:40:00,56.18,56.27,56.17,56.26,22476.0,43.3363,43.4057,43.3286,43.398,22476.0
2016-10-19 13:45:00,56.25,56.26,56.21,56.21,12888.0,43.3903,43.398,43.3594,43.3594,12888.0
2016-10-19 13:50:00,56.22,56.23,56.2,56.23,7664.0,43.3672,43.3749,43.3517,43.3749,7664.0
2016-10-19 13:55:00,56.23,56.25,56.22,56.25,12456.0,43.3749,43.3903,43.3672,43.3903,12456.0
2016-10-19 14:00:00,56.25,56.31,56.24,56.29,12403.0,43.3903,43.4366,43.3826,43.4212,12403.0
2016-10-19 14:05:00,56.29,56.29,56.27,56.27,6834.0,43.4212,43.4212,43.4057,43.4057,6834.0
2016-10-19 14:10:00,56.27,56.33,56.27,56.33,14182.0,43.4057,43.452,43.4057,43.452,14182.0
2016-10-19 14:15:00,56.33,56.34,56.31,56.31,18436.0,43.452,43.4597,43.4366,43.4366,18436.0
2016-10-19 14:20:00,56.31,56.34,56.31,56.32,22526.0,43.4366,43.4597,43.4366,43.4443,22526.0
2016-10-19 14:25:00,56.32,56.35,56.32,56.35,12702.0,43.4443,43.4674,43.4443,43.4674,12702.0
2016-10-19 14:30:00,56.34,56.35,56.34,56.35,7501.0,43.4597,43.4674,43.4597,43.4674,7501.0
2016-10-19 14:35:00,56.35,56.35,56.33,56.33,10590.0,43.4674,43.4674,43.452,43.452,10590.0
2016-10-19 14:40:00,56.34,56.35,56.33,56.35,12949.0,43.4597,43.4674,43.452,43.4674,12949.0
2016-10-19 14:45:00,56.35,56.4,56.34,56.39,18974.0,43.4674,43.506,43.4597,43.4983,18974.0
2016-10-19 14:50:00,56.39,56.4,56.38,56.39,14862.0,43.4983,43.506,43.4906,43.4983,14862.0
2016-10-19 14:55:00,56.39,56.4,56.38,56.4,12025.0,43.4983,43.506,43.4906,43.506,12025.0
2016-10-19 15:00:00,56.4,56.41,56.4,56.41,9987.0,43.506,43.5137,43.506,43.5137,9987.0
2016-10-19 15:05:00,56.41,56.42,56.39,56.4,14380.0,43.5137,43.5214,43.4983,43.506,14380.0
2016-10-19 15:10:00,56.39,56.4,56.36,56.37,17750.0,43.4983,43.506,43.4752,43.4829,17750.0
2016-10-19 15:15:00,56.37,56.38,56.36,56.38,11888.0,43.4829,43.4906,43.4752,43.4906,11888.0
2016-10-19 15:20:00,56.39,56.4,56.35,56.36,16282.0,43.4983,43.506,43.4674,43.4752,16282.0
2016-10-19 15:25:00,56.36,56.36,56.34,56.35,9673.0,43.4752,43.4752,43.4597,43.4674,9673.0
2016-10-19 15:30:00,56.35,56.36,56.35,56.35,11465.0,43.4674,43.4752,43.4674,43.4674,11465.0
2016-10-19 15:35:00,56.36,56.37,56.35,56.37,27658.0,43.4752,43.4829,43.4674,43.4829,27658.0
2016-10-19 15:40:00,56.37,56.39,56.36,56.36,26096.0,43.4829,43.4983,43.4752,43.4752,26096.0
2016-10-19 15:45:00,56.36,56.4,56.36,56.36,34589.0,43.4752,43.506,43.4752,43.4752,34589.0
2016-10-19 15:50:00,56.36,56.37,56.31,56.31,52098.0,43.4752,43.4829,43.4366,43.4366,52098.0
2016-10-19 15:55:00,56.31,56.34,56.3,56.33,63703.0,43.4366,43.4597,43.4289,43.452,63703.0
2016-10-20 09:30:00,56.28,56.56,56.16,56.27,27297.0,43.4134,43.6294,43.3209,43.4057,27297.0
2016-10-20 09:35:00,56.33,56.34,56.1,56.1,12548.0,43.452,43.4597,43.2746,43.2746,12548.0
2016-10-20 09:40:00,56.06,56.16,56.04,56.15,7276.0,43.2437,43.3209,43.2283,43.3132,7276.0
2016-10-20 09:45:00,56.16,56.22,56.15,56.22,9805.0,43.3209,43.3672,43.3132,43.3672,9805.0
2016-10-20 09:50:00,56.19,56.22,56.15,56.2,12010.0,43.344,43.3672,43.3132,43.3517,12010.0
2016-10-20 09:55:00,56.22,56.25,56.18,56.24,10297.0,43.3672,43.3903,43.3363,43.3826,10297.0
2016-10-20 10:00:00,56.24,56.3,56.22,56.3,24618.0,43.3826,43.4289,43.3672,43.4289,24618.0
2016-10-20 10:05:00,56.31,56.35,56.28,56.28,16907.0,43.4366,43.4674,43.4134,43.4134,16907.0
2016-10-20 10:10:00,56.29,56.31,56.23,56.26,14695.0,43.4212,43.4366,43.3749,43.398,14695.0
2016-10-20 10:15:00,56.24,56.24,56.2,56.2,3066.0,43.3826,43.3826,43.3517,43.3517,3066.0
2016-10-20 10:20:00,56.21,56.27,56.2,56.26,36675.0,43.3594,43.4057,43.3517,43.398,36675.0
2016-10-20 10:25:00,56.24,56.26,56.19,56.19,70659.0,43.3826,43.398,43.344,43.344,70659.0
2016-10-20 10:30:00,56.2,56.2,56.13,56.14,34048.0,43.3517,43.3517,43.2977,43.3054,34048.0
2016-10-20 10:35:00,56.14,56.14,55.98,55.98,68670.0,43.3054,43.3054,43.182,43.182,68670.0
2016-10-20 10:40:00,55.98,56.02,55.98,56.01,15220.0,43.182,43.2129,43.182,43.2052,15220.0
2016-10-20 10:45:00,56.02,56.04,56.01,56.04,13569.0,43.2129,43.2283,43.2052,43.2283,13569.0
2016-10-20 10:50:00,56.03,56.03,55.95,55.97,9732.0,43.2206,43.2206,43.1589,43.1743,9732.0
2016-10-20 10:55:00,55.98,55.99,55.87,55.93,16138.0,43.182,43.1897,43.0972,43.1435,16138.0
2016-10-20 11:00:00,55.91,55.97,55.91,55.96,6226.0,43.128,43.1743,43.128,43.1666,6226.0
2016-10-20 11:05:00,55.96,55.96,55.9,55.91,11940.0,43.1666,43.1666,43.1203,43.128,11940.0
2016-10-20 11:10:00,55.92,55.94,55.89,55.92,11852.0,43.1357,43.1512,43.1126,43.1357,11852.0
2016-10-20 11:15:00,55.93,55.98,55.93,55.98,9578.0,43.1435,43.182,43.1435,43.182,9578.0
2016-10-20 11:20:00,55.97,56.01,55.96,55.99,13729.0,43.1743,43.2052,43.1666,43.1897,13729.0
2016-10-20 11:25:00,55.99,56.04,55.98,55.98,16518.0,43.1897,43.2283,43.182,43.182,16518.0
2016-10-20 11:30:00,55.98,56.02,55.96,56.02,16048.0,43.182,43.2129,43.1666,43.2129,16048.0
2016-10-20 11:35:00,56.02,56.02,55.94,55.95,17725.0,43.2129,43.2129,43.1512,43.1589,17725.0
2016-10-20 11:40:00,55.95,55.99,55.95,55.95,15960.0,43.1589,43.1897,43.1589,43.1589,15960.0
2016-10-20 11:45:00,55.94,56.0,55.93,56.0,10754.0,43.1512,43.1975,43.1435,43.1975,10754.0
2016-10-20 11:50:00,56.0,56.01,55.99,56.0,14143.0,43.1975,43.2052,43.1897,43.1975,14143.0
2016-10-20 11:55:00,56.0,56.15,56.0,56.14,22058.0,43.1975,43.3132,43.1975,43.3054,22058.0
2016-10-20 12:00:00,56.15,56.2,56.13,56.19,21160.0,43.3132,43.3517,43.2977,43.344,21160.0
2016-10-20 12:05:00,56.19,56.2,56.14,56.16,11845.0,43.344,43.3517,43.3054,43.3209,11845.0
2016-10-20 12:10:00,56.17,56.17,56.14,56.16,14289.0,43.3286,43.3286,43.3054,43.3209,14289.0
2016-10-20 12:15:00,56.16,56.18,56.14,56.15,16700.0,43.3209,43.3363,43.3054,43.3132,16700.0
2016-10-20 12:20:00,56.15,56.16,56.13,56.15,16334.0,43.3132,43.3209,43.2977,43.3132,16334.0
2016-10-20 12:25:00,56.15,56.16,56.13,56.16,7176.0,43.3132,43.3209,43.2977,43.3209,7176.0
2016-10-20 12:30:00,56.16,56.16,56.14,56.15,10361.0,43.3209,43.3209,43.3054,43.3132,10361.0
2016-10-20 12:35:00,56.15,56.18,56.14,56.17,16373.0,43.3132,43.3363,43.3054,43.3286,16373.0
2016-10-20 12:40:00,56.18,56.2,56.17,56.17,23142.0,43.3363,43.3517,43.3286,43.3286,23142.0
2016-10-20 12:45:00,56.17,56.19,56.17,56.18,5340.0,43.3286,43.344,43.3286,43.3363,5340.0
2016-10-20 12:50:00,56.17,56.18,56.13,56.16,11163.0,43.3286,43.3363,43.2977,43.3209,11163.0
2016-10-20 12:55:00,56.16,56.17,56.13,56.15,13140.0,43.3209,43.3286,43.2977,43.3132,13140.0
2016-10-20 13:00:00,56.15,56.16,56.14,56.14,7913.0,43.3132,43.3209,43.3054,43.3054,7913.0
2016-10-20 13:05:00,56.14,56.17,56.14,56.16,9036.0,43.3054,43.3286,43.3054,43.3209,9036.0
2016-10-20 13:10:00,56.16,56.16,56.14,56.15,17679.0,43.3209,43.3209,43.3054,43.3132,17679.0
2016-10-20 13:15:00,56.15,56.16,56.13,56.15,17426.0,43.3132,43.3209,43.2977,43.3132,17426.0
2016-10-20 13:20:00,56.16,56.17,56.14,56.15,11144.0,43.3209,43.3286,43.3054,43.3132,11144.0
2016-10-20 13:25:00,56.16,56.19,56.16,56.18,6006.0,43.3209,43.344,43.3209,43.3363,6006.0
2016-10-20 13:30:00,56.19,56.19,56.17,56.17,8142.0,43.344,43.344,43.3286,43.3286,8142.0
2016-10-20 13:35:00,56.17,56.18,56.15,56.16,9180.0,43.3286,43.3363,43.3132,43.3209,9180.0
2016-10-20 13:40:00,56.17,56.18,56.16,56.16,8522.0,43.3286,43.3363,43.3209,43.3209,8522.0
2016-10-20 13:45:00,56.16,56.17,56.08,56.09,16537.0,43.3209,43.3286,43.2592,43.2669,16537.0
2016-10-20 13:50:00,56.08,56.08,56.0,56.02,17195.0,43.2592,43.2592,43.1975,43.2129,17195.0
2016-10-20 13:55:00,56.02,56.03,55.99,56.0,10617.0,43.2129,43.2206,43.1897,43.1975,10617.0
2016-10-20 14:00:00,56.01,56.04,56.0,56.03,16064.0,43.2052,43.2283,43.1975,43.2206,16064.0
2016-10-20 14:05:00,56.04,56.09,56.04,56.06,10408.0,43.2283,43.2669,43.2283,43.2437,10408.0
2016-10-20 14:10:00,56.04,56.07,56.04,56.04,8986.0,43.2283,43.2515,43.2283,43.2283,8986.0
2016-10-20 14:15:00,56.04,56.05,56.04,56.04,4179.0,43.2283,43.236,43.2283,43.2283,4179.0
2016-10-20 14:20:00,56.05,56.06,56.03,56.04,10667.0,43.236,43.2437,43.2206,43.2283,10667.0
2016-10-20 14:25:00,56.04,56.05,56.02,56.05,5600.0,43.2283,43.236,43.2129,43.236,5600.0
2016-10-20 14:30:00,56.06,56.07,56.0,56.01,35386.0,43.2437,43.2515,43.1975,43.2052,35386.0
2016-10-20 14:35:00,56.02,56.02,56.0,56.0,35242.0,43.2129,43.2129,43.1975,43.1975,35242.0
2016-10-20 14:40:00,56.0,56.0,55.94,55.97,14967.0,43.1975,43.1975,43.1512,43.1743,14967.0
2016-10-20 14:45:00,55.97,56.07,55.97,56.07,10366.0,43.1743,43.2515,43.1743,43.2515,10366.0
2016-10-20 14:50:00,56.08,56.09,56.07,56.08,14506.0,43.2592,43.2669,43.2515,43.2592,14506.0
2016-10-20 14:55:00,56.08,56.11,56.07,56.11,9226.0,43.2592,43.2823,43.2515,43.2823,9226.0
2016-10-20 15:00:00,56.11,56.11,56.09,56.11,22402.0,43.2823,43.2823,43.2669,43.2823,22402.0
2016-10-20 15:05:00,56.11,56.12,56.09,56.12,16696.0,43.2823,43.29,43.2669,43.29,16696.0
2016-10-20 15:10:00,56.12,56.17,56.12,56.17,21966.0,43.29,43.3286,43.29,43.3286,21966.0
2016-10-20 15:15:00,56.16,56.19,56.12,56.12,22040.0,43.3209,43.344,43.29,43.29,22040.0
2016-10-20 15:20:00,56.12,56.14,56.08,56.09,12401.0,43.29,43.3054,43.2592,43.2669,12401.0
2016-10-20 15:25:00,56.09,56.12,56.09,56.11,15721.0,43.2669,43.29,43.2669,43.2823,15721.0
2016-10-20 15:30:00,56.09,56.15,56.09,56.15,21005.0,43.2669,43.3132,43.2669,43.3132,21005.0
2016-10-20 15:35:00,56.15,56.17,56.13,56.16,51051.0,43.3132,43.3286,43.2977,43.3209,51051.0
2016-10-20 15:40:00,56.15,56.18,56.11,56.12,37357.0,43.3132,43.3363,43.2823,43.29,37357.0
2016-10-20 15:45:00,56.11,56.21,56.11,56.21,52467.0,43.2823,43.3594,43.2823,43.3594,52467.0
2016-10-20 15:50:00,56.22,56.23,56.2,56.22,40285.0,43.3672,43.3749,43.3517,43.3672,40285.0
2016-10-20 15:55:00,56.21,56.24,56.2,56.24,183481.0,43.3594,43.3826,43.3517,43.3826,183481.0
2016-10-21 09:30:00,55.97,55.99,55.57,55.67,117622.0,43.1743,43.1897,42.8658,42.9429,117622.0
2016-10-21 09:35:00,55.66,55.68,55.41,55.42,31195.0,42.9352,42.9506,42.7423,42.7501,31195.0
2016-10-21 09:40:00,55.41,55.43,55.33,55.35,33152.0,42.7423,42.7578,42.6806,42.6961,33152.0
2016-10-21 09:45:00,55.36,55.49,55.35,55.43,39911.0,42.7038,42.804,42.6961,42.7578,39911.0
2016-10-21 09:50:00,55.42,55.56,55.42,55.56,16295.0,42.7501,42.858,42.7501,42.858,16295.0
2016-10-21 09:55:00,55.55,55.57,55.48,55.49,24533.0,42.8503,42.8658,42.7963,42.804,24533.0
2016-10-21 10:00:00,55.51,55.51,55.43,55.46,23750.0,42.8195,42.8195,42.7578,42.7809,23750.0
2016-10-21 10:05:00,55.47,55.51,55.45,55.51,18641.0,42.7886,42.8195,42.7732,42.8195,18641.0
2016-10-21 10:10:00,55.51,55.52,55.45,55.49,14272.0,42.8195,42.8272,42.7732,42.804,14272.0
2016-10-21 10:15:00,55.5,55.6,55.48,55.6,12285.0,42.8118,42.8889,42.7963,42.8889,12285.0
2016-10-21 10:20:00,55.61,55.71,55.6,55.66,27080.0,42.8966,42.9738,42.8889,42.9352,27080.0
2016-10-21 10:25:00,55.65,55.65,55.56,55.63,15394.0,42.9275,42.9275,42.858,42.912,15394.0
2016-10-21 10:30:00,55.64,55.71,55.62,55.62,13983.0,42.9198,42.9738,42.9043,42.9043,13983.0
2016-10-21 10:35:00,55.61,55.63,55.58,55.6,12910.0,42.8966,42.912,42.8735,42.8889,12910.0
2016-10-21 10:40:00,55.6,55.66,55.58,55.66,11066.0,42.8889,42.9352,42.8735,42.9352,11066.0
2016-10-21 10:45:00,55.66,55.68,55.6,55.61,16191.0,42.9352,42.9506,42.8889,42.8966,16191.0
2016-10-21 10:50:00,55.61,55.62,55.58,55.6,9574.0,42.8966,42.9043,42.8735,42.8889,9574.0
2016-10-21 10:55:00,55.61,55.66,55.6,55.65,15118.0,42.8966,42.9352,42.8889,42.9275,15118.0
2016-10-21 11:00:00,55.64,55.67,55.59,55.63,22319.0,42.9198,42.9429,42.8812,42.912,22319.0
2016-10-21 11:05:00,55.63,55.65,55.59,55.62,21757.0,42.912,42.9275,42.8812,42.9043,21757.0
2016-10-21 11:10:00,55.63,55.65,55.59,55.6,14378.0,42.912,42.9275,42.8812,42.8889,14378.0
2016-10-21 11:15:00,55.59,55.61,55.57,55.59,9035.0,42.8812,42.8966,42.8658,42.8812,9035.0
2016-10-21 11:20:00,55.6,55.6,55.54,55.54,7750.0,42.8889,42.8889,42.8426,42.8426,7750.0
2016-10-21 11:25:00,55.54,55.56,55.52,55.55,24532.0,42.8426,42.858,42.8272,42.8503,24532.0
2016-10-21 11:30:00,55.55,55.56,55.48,55.54,22850.0,42.8503,42.858,42.7963,42.8426,22850.0
2016-10-21 11:35:00,55.54,55.54,55.47,55.47,12704.0,42.8426,42.8426,42.7886,42.7886,12704.0
2016-10-21 11:40:00,55.48,55.51,55.48,55.49,9532.0,42.7963,42.8195,42.7963,42.804,9532.0
2016-10-21 11:45:00,55.49,55.52,55.49,55.52,22428.0,42.804,42.8272,42.804,42.8272,22428.0
2016-10-21 11:50:00,55.52,55.55,55.51,55.53,13582.0,42.8272,42.8503,42.8195,42.8349,13582.0
2016-10-21 11:55:00,55.53,55.54,55.51,55.51,13700.0,42.8349,42.8426,42.8195,42.8195,13700.0
2016-10-21 12:00:00,55.52,55.58,55.51,55.57,40119.0,42.8272,42.8735,42.8195,42.8658,40119.0
2016-10-21 12:05:00,55.57,55.61,55.56,55.6,20200.0,42.8658,42.8966,42.858,42.8889,20200.0
2016-10-21 12:10:00,55.59,55.63,55.59,55.62,8106.0,42.8812,42.912,42.8812,42.9043,8106.0
2016-10-21 12:15:00,55.63,55.64,55.61,55.64,6214.0,42.912,42.9198,42.8966,42.9198,6214.0
2016-10-21 12:20:00,55.63,55.64,55.6,55.64,5752.0,42.912,42.9198,42.8889,42.9198,5752.0
2016-10-21 12:25:00,55.65,55.67,55.64,55.65,12655.0,42.9275,42.9429,42.9198,42.9275,12655.0
2016-10-21 12:30:00,55.66,55.66,55.63,55.63,9954.0,42.9352,42.9352,42.912,42.912,9954.0
2016-10-21 12:35:00,55.63,55.67,55.62,55.65,8864.0,42.912,42.9429,42.9043,42.9275,8864.0
2016-10-21 12:40:00,55.65,55.67,55.64,55.65,14594.0,42.9275,42.9429,42.9198,42.9275,14594.0
2016-10-21 12:45:00,55.65,55.66,55.63,55.64,7947.0,42.9275,42.9352,42.912,42.9198,7947.0
2016-10-21 12:50:00,55.65,55.67,55.64,55.67,13138.0,42.9275,42.9429,42.9198,42.9429,13138.0
2016-10-21 12:55:00,55.67,55.67,55.64,55.66,7100.0,42.9429,42.9429,42.9198,42.9352,7100.0
2016-10-21 13:00:00,55.66,55.68,55.64,55.65,18306.0,42.9352,42.9506,42.9198,42.9275,18306.0
2016-10-21 13:05:00,55.65,55.67,55.64,55.66,9001.0,42.9275,42.9429,42.9198,42.9352,9001.0
2016-10-21 13:10:00,55.66,55.69,55.66,55.69,14244.0,42.9352,42.9583,42.9352,42.9583,14244.0
2016-10-21 13:15:00,55.68,55.7,55.65,55.67,8650.0,42.9506,42.966,42.9275,42.9429,8650.0
2016-10-21 13:20:00,55.67,55.71,55.66,55.68,10675.0,42.9429,42.9738,42.9352,42.9506,10675.0
2016-10-21 13:25:00,55.69,55.71,55.66,55.68,20211.0,42.9583,42.9738,42.9352,42.9506,20211.0
2016-10-21 13:30:00,55.69,55.8,55.66,55.74,55169.0,42.9583,43.0432,42.9352,42.9969,55169.0
2016-10-21 13:35:00,55.74,55.8,55.72,55.8,6142.0,42.9969,43.0432,42.9815,43.0432,6142.0
2016-10-21 13:40:00,55.77,55.79,55.75,55.78,6868.0,43.02,43.0355,43.0046,43.0278,6868.0
2016-10-21 13:45:00,55.79,55.84,55.76,55.84,8019.0,43.0355,43.074,43.0123,43.074,8019.0
2016-10-21 13:50:00,55.84,55.91,55.84,55.84,29155.0,43.074,43.128,43.074,43.074,29155.0
2016-10-21 13:55:00,55.84,55.86,55.81,55.85,6438.0,43.074,43.0895,43.0509,43.0817,6438.0
2016-10-21 14:00:00,55.86,55.87,55.83,55.84,7333.0,43.0895,43.0972,43.0663,43.074,7333.0
2016-10-21 14:05:00,55.85,55.87,55.82,55.83,8862.0,43.0817,43.0972,43.0586,43.0663,8862.0
2016-10-21 14:10:00,55.83,55.84,55.8,55.82,19896.0,43.0663,43.074,43.0432,43.0586,19896.0
2016-10-21 14:15:00,55.82,55.87,55.81,55.86,12139.0,43.0586,43.0972,43.0509,43.0895,12139.0
2016-10-21 14:20:00,55.86,55.87,55.82,55.87,16294.0,43.0895,43.0972,43.0586,43.0972,16294.0
2016-10-21 14:25:00,55.86,55.88,55.85,55.85,15103.0,43.0895,43.1049,43.0817,43.0817,15103.0
2016-10-21 14:30:00,55.86,55.89,55.83,55.88,8062.0,43.0895,43.1126,43.0663,43.1049,8062.0
2016-10-21 14:35:00,55.88,55.93,55.85,55.92,10665.0,43.1049,43.1435,43.0817,43.1357,10665.0
2016-10-21 14:40:00,55.93,55.96,55.91,55.96,16351.0,43.1435,43.1666,43.128,43.1666,16351.0
2016-10-21 14:45:00,55.96,55.98,55.93,55.94,16053.0,43.1666,43.182,43.1435,43.1512,16053.0
2016-10-21 14:50:00,55.94,56.01,55.91,55.99,15044.0,43.1512,43.2052,43.128,43.1897,15044.0
2016-10-21 14:55:00,55.98,56.02,55.97,56.01,3087.0,43.182,43.2129,43.1743,43.2052,3087.0
2016-10-21 15:00:00,56.0,56.02,55.95,55.96,14317.0,43.1975,43.2129,43.1589,43.1666,14317.0
2016-10-21 15:05:00,55.97,56.0,55.94,55.98,23656.0,43.1743,43.1975,43.1512,43.182,23656.0
2016-10-21 15:10:00,55.97,55.98,55.96,55.97,11166.0,43.1743,43.182,43.1666,43.1743,11166.0
2016-10-21 15:15:00,55.98,56.01,55.98,55.98,10545.0,43.182,43.2052,43.182,43.182,10545.0
2016-10-21 15:20:00,55.98,55.99,55.95,55.99,15621.0,43.182,43.1897,43.1589,43.1897,15621.0
2016-10-21 15:25:00,55.99,56.03,55.99,56.03,8585.0,43.1897,43.2206,43.1897,43.2206,8585.0
2016-10-21 15:30:00,56.02,56.04,56.01,56.01,14434.0,43.2129,43.2283,43.2052,43.2052,14434.0
2016-10-21 15:35:00,56.01,56.01,56.0,56.0,14154.0,43.2052,43.2052,43.1975,43.1975,14154.0
2016-10-21 15:40:00,56.0,56.01,55.98,56.0,34895.0,43.1975,43.2052,43.182,43.1975,34895.0
2016-10-21 15:45:00,56.0,56.03,55.99,56.01,30872.0,43.1975,43.2206,43.1897,43.2052,30872.0
2016-10-21 15:50:00,56.02,56.06,56.0,56.01,53820.0,43.2129,43.2437,43.1975,43.2052,53820.0
2016-10-21 15:55:00,56.02,56.03,55.98,56.0,91059.0,43.2129,43.2206,43.182,43.1975,91059.0
2016-10-24 09:30:00,56.27,56.52,56.11,56.21,25753.0,43.4057,43.5986,43.2823,43.3594,25753.0
2016-10-24 09:35:00,56.21,56.28,56.17,56.23,25885.0,43.3594,43.4134,43.3286,43.3749,25885.0
2016-10-24 09:40:00,56.23,56.23,56.14,56.17,13029.0,43.3749,43.3749,43.3054,43.3286,13029.0
2016-10-24 09:45:00,56.14,56.29,56.14,56.23,34431.0,43.3054,43.4212,43.3054,43.3749,34431.0
2016-10-24 09:50:00,56.25,56.25,56.1,56.13,14757.0,43.3903,43.3903,43.2746,43.2977,14757.0
2016-10-24 09:55:00,56.14,56.15,56.12,56.12,7346.0,43.3054,43.3132,43.29,43.29,7346.0
2016-10-24 10:00:00,56.12,56.26,56.12,56.21,23778.0,43.29,43.398,43.29,43.3594,23778.0
2016-10-24 10:05:00,56.2,56.2,56.15,56.18,15509.0,43.3517,43.3517,43.3132,43.3363,15509.0
2016-10-24 10:10:00,56.17,56.18,56.08,56.09,15390.0,43.3286,43.3363,43.2592,43.2669,15390.0
2016-10-24 10:15:00,56.1,56.16,56.07,56.13,20367.0,43.2746,43.3209,43.2515,43.2977,20367.0
2016-10-24 10:20:00,56.13,56.17,56.08,56.15,16139.0,43.2977,43.3286,43.2592,43.3132,16139.0
2016-10-24 10:25:00,56.16,56.16,56.09,56.11,19608.0,43.3209,43.3209,43.2669,43.2823,19608.0
2016-10-24 10:30:00,56.12,56.13,56.09,56.11,16902.0,43.29,43.2977,43.2669,43.2823,16902.0
2016-10-24 10:35:00,56.11,56.12,56.09,56.1,23825.0,43.2823,43.29,43.2669,43.2746,23825.0
2016-10-24 10:40:00,56.11,56.11,56.02,56.02,6847.0,43.2823,43.2823,43.2129,43.2129,6847.0
2016-10-24 10:45:00,56.04,56.05,56.02,56.02,9958.0,43.2283,43.236,43.2129,43.2129,9958.0
2016-10-24 10:50:00,56.03,56.06,56.01,56.06,71868.0,43.2206,43.2437,43.2052,43.2437,71868.0
2016-10-24 10:55:00,56.06,56.14,56.06,56.13,15024.0,43.2437,43.3054,43.2437,43.2977,15024.0
2016-10-24 11:00:00,56.12,56.13,56.09,56.13,14524.0,43.29,43.2977,43.2669,43.2977,14524.0
2016-10-24 11:05:00,56.13,56.16,56.12,56.13,12278.0,43.2977,43.3209,43.29,43.2977,12278.0
2016-10-24 11:10:00,56.14,56.14,56.12,56.14,5128.0,43.3054,43.3054,43.29,43.3054,5128.0
2016-10-24 11:15:00,56.14,56.16,56.13,56.16,8741.0,43.3054,43.3209,43.2977,43.3209,8741.0
2016-10-24 11:20:00,56.16,56.2,56.15,56.16,15384.0,43.3209,43.3517,43.3132,43.3209,15384.0
2016-10-24 11:25:00,56.15,56.16,56.11,56.13,5961.0,43.3132,43.3209,43.2823,43.2977,5961.0
2016-10-24 11:30:00,56.13,56.14,56.11,56.13,9061.0,43.2977,43.3054,43.2823,43.2977,9061.0
2016-10-24 11:35:00,56.12,56.16,56.12,56.14,4277.0,43.29,43.3209,43.29,43.3054,4277.0
2016-10-24 11:40:00,56.14,56.15,56.1,56.11,31962.0,43.3054,43.3132,43.2746,43.2823,31962.0
2016-10-24 11:45:00,56.11,56.15,56.1,56.15,18107.0,43.2823,43.3132,43.2746,43.3132,18107.0
2016-10-24 11:50:00,56.15,56.16,56.13,56.14,7828.0,43.3132,43.3209,43.2977,43.3054,7828.0
2016-10-24 11:55:00,56.13,56.15,56.1,56.15,15153.0,43.2977,43.3132,43.2746,43.3132,15153.0
2016-10-24 12:00:00,56.15,56.15,56.12,56.13,8733.0,43.3132,43.3132,43.29,43.2977,8733.0
2016-10-24 12:05:00,56.13,56.17,56.11,56.16,87571.0,43.2977,43.3286,43.2823,43.3209,87571.0
2016-10-24 12:10:00,56.17,56.19,56.14,56.16,8800.0,43.3286,43.344,43.3054,43.3209,8800.0
2016-10-24 12:15:00,56.17,56.17,56.15,56.16,4742.0,43.3286,43.3286,43.3132,43.3209,4742.0
2016-10-24 12:20:00,56.17,56.2,56.15,56.18,15322.0,43.3286,43.3517,43.3132,43.3363,15322.0
2016-10-24 12:25:00,56.17,56.17,56.15,56.16,3100.0,43.3286,43.3286,43.3132,43.3209,3100.0
2016-10-24 12:30:00,56.16,56.16,56.13,56.15,5086.0,43.3209,43.3209,43.2977,43.3132,5086.0
2016-10-24 12:35:00,56.14,56.14,56.09,56.1,26175.0,43.3054,43.3054,43.2669,43.2746,26175.0
2016-10-24 12:40:00,56.1,56.14,56.09,56.13,6437.0,43.2746,43.3054,43.2669,43.2977,6437.0
2016-10-24 12:45:00,56.13,56.13,56.1,56.1,6388.0,43.2977,43.2977,43.2746,43.2746,6388.0
2016-10-24 12:50:00,56.1,56.13,56.07,56.12,15842.0,43.2746,43.2977,43.2515,43.29,15842.0
2016-10-24 12:55:00,56.12,56.12,56.11,56.11,17484.0,43.29,43.29,43.2823,43.2823,17484.0
2016-10-24 13:00:00,56.12,56.12,56.1,56.12,7350.0,43.29,43.29,43.2746,43.29,7350.0
2016-10-24 13:05:00,56.11,56.12,56.09,56.11,41944.0,43.2823,43.29,43.2669,43.2823,41944.0
2016-10-24 13:10:00,56.11,56.15,56.1,56.13,60892.0,43.2823,43.3132,43.2746,43.2977,60892.0
2016-10-24 13:15:00,56.13,56.13,56.09,56.1,28551.0,43.2977,43.2977,43.2669,43.2746,28551.0
2016-10-24 13:20:00,56.09,56.12,56.09,56.12,39732.0,43.2669,43.29,43.2669,43.29,39732.0
2016-10-24 13:25:00,56.12,56.12,56.09,56.1,15318.0,43.29,43.29,43.2669,43.2746,15318.0
2016-10-24 13:30:00,56.1,56.12,56.09,56.11,19891.0,43.2746,43.29,43.2669,43.2823,19891.0
2016-10-24 13:35:00,56.11,56.11,56.09,56.1,9856.0,43.2823,43.2823,43.2669,43.2746,9856.0
2016-10-24 13:40:00,56.1,56.11,56.09,56.1,16108.0,43.2746,43.2823,43.2669,43.2746,16108.0
2016-10-24 13:45:00,56.11,56.12,56.09,56.1,11678.0,43.2823,43.29,43.2669,43.2746,11678.0
2016-10-24 13:50:00,56.09,56.12,56.08,56.09,18626.0,43.2669,43.29,43.2592,43.2669,18626.0
2016-10-24 13:55:00,56.09,56.11,56.09,56.1,10873.0,43.2669,43.2823,43.2669,43.2746,10873.0
2016-10-24 14:00:00,56.1,56.11,56.09,56.1,14362.0,43.2746,43.2823,43.2669,43.2746,14362.0
2016-10-24 14:05:00,56.1,56.15,56.09,56.14,14999.0,43.2746,43.3132,43.2669,43.3054,14999.0
2016-10-24 14:10:00,56.14,56.14,56.11,56.12,16256.0,43.3054,43.3054,43.2823,43.29,16256.0
2016-10-24 14:15:00,56.11,56.12,56.09,56.12,6942.0,43.2823,43.29,43.2669,43.29,6942.0
2016-10-24 14:20:00,56.11,56.13,56.1,56.11,8762.0,43.2823,43.2977,43.2746,43.2823,8762.0
2016-10-24 14:25:00,56.1,56.11,56.09,56.1,15512.0,43.2746,43.2823,43.2669,43.2746,15512.0
2016-10-24 14:30:00,56.1,56.11,56.09,56.11,12514.0,43.2746,43.2823,43.2669,43.2823,12514.0
2016-10-24 14:35:00,56.11,56.13,56.09,56.1,22137.0,43.2823,43.2977,43.2669,43.2746,22137.0
2016-10-24 14:40:00,56.1,56.11,56.09,56.1,9375.0,43.2746,43.2823,43.2669,43.2746,9375.0
2016-10-24 14:45:00,56.1,56.11,56.1,56.1,3406.0,43.2746,43.2823,43.2746,43.2746,3406.0
2016-10-24 14:50:00,56.1,56.11,56.09,56.1,5110.0,43.2746,43.2823,43.2669,43.2746,5110.0
2016-10-24 14:55:00,56.09,56.13,56.09,56.11,13009.0,43.2669,43.2977,43.2669,43.2823,13009.0
2016-10-24 15:00:00,56.12,56.13,56.11,56.13,4632.0,43.29,43.2977,43.2823,43.2977,4632.0
2016-10-24 15:05:00,56.12,56.14,56.12,56.14,6850.0,43.29,43.3054,43.29,43.3054,6850.0
2016-10-24 15:10:00,56.13,56.16,56.13,56.15,15759.0,43.2977,43.3209,43.2977,43.3132,15759.0
2016-10-24 15:15:00,56.15,56.2,56.15,56.18,14977.0,43.3132,43.3517,43.3132,43.3363,14977.0
2016-10-24 15:20:00,56.19,56.19,56.14,56.14,9869.0,43.344,43.344,43.3054,43.3054,9869.0
2016-10-24 15:25:00,56.14,56.16,56.14,56.15,11121.0,43.3054,43.3209,43.3054,43.3132,11121.0
2016-10-24 15:30:00,56.14,56.15,56.11,56.11,15994.0,43.3054,43.3132,43.2823,43.2823,15994.0
2016-10-24 15:35:00,56.11,56.13,56.1,56.12,22922.0,43.2823,43.2977,43.2746,43.29,22922.0
2016-10-24 15:40:00,56.12,56.13,56.1,56.11,99649.0,43.29,43.2977,43.2746,43.2823,99649.0
2016-10-24 15:45:00,56.11,56.12,56.08,56.09,116531.0,43.2823,43.29,43.2592,43.2669,116531.0
2016-10-24 15:50:00,56.1,56.19,56.09,56.16,42344.0,43.2746,43.344,43.2669,43.3209,42344.0
2016-10-24 15:55:00,56.16,56.21,56.15,56.17,99321.0,43.3209,43.3594,43.3132,43.3286,99321.0
2016-10-25 09:30:00,56.22,56.5,56.05,56.08,57008.0,43.3672,43.5831,43.236,43.2592,57008.0
2016-10-25 09:35:00,56.12,56.17,56.02,56.17,14295.0,43.29,43.3286,43.2129,43.3286,14295.0
2016-10-25 09:40:00,56.16,56.18,56.08,56.09,8234.0,43.3209,43.3363,43.2592,43.2669,8234.0
2016-10-25 09:45:00,56.1,56.2,56.06,56.07,11053.0,43.2746,43.3517,43.2437,43.2515,11053.0
2016-10-25 09:50:00,56.07,56.1,56.06,56.07,11037.0,43.2515,43.2746,43.2437,43.2515,11037.0
2016-10-25 09:55:00,56.06,56.1,56.05,56.09,11738.0,43.2437,43.2746,43.236,43.2669,11738.0
2016-10-25 10:00:00,56.09,56.13,56.08,56.1,36073.0,43.2669,43.2977,43.2592,43.2746,36073.0
2016-10-25 10:05:00,56.1,56.12,56.09,56.12,11927.0,43.2746,43.29,43.2669,43.29,11927.0
2016-10-25 10:10:00,56.11,56.12,56.09,56.11,10770.0,43.2823,43.29,43.2669,43.2823,10770.0
2016-10-25 10:15:00,56.11,56.15,56.1,56.14,12978.0,43.2823,43.3132,43.2746,43.3054,12978.0
2016-10-25 10:20:00,56.14,56.14,56.09,56.1,9601.0,43.3054,43.3054,43.2669,43.2746,9601.0
2016-10-25 10:25:00,56.1,56.11,56.04,56.06,69857.0,43.2746,43.2823,43.2283,43.2437,69857.0
2016-10-25 10:30:00,56.06,56.07,56.02,56.04,13688.0,43.2437,43.2515,43.2129,43.2283,13688.0
2016-10-25 10:35:00,56.05,56.08,56.04,56.07,12520.0,43.236,43.2592,43.2283,43.2515,12520.0
2016-10-25 10:40:00,56.06,56.1,56.05,56.05,10550.0,43.2437,43.2746,43.236,43.236,10550.0
2016-10-25 10:45:00,56.04,56.08,56.04,56.05,33844.0,43.2283,43.2592,43.2283,43.236,33844.0
2016-10-25 10:50:00,56.05,56.08,56.03,56.05,11251.0,43.236,43.2592,43.2206,43.236,11251.0
2016-10-25 10:55:00,56.06,56.08,56.03,56.08,21306.0,43.2437,43.2592,43.2206,43.2592,21306.0
2016-10-25 11:00:00,56.07,56.09,56.06,56.08,8976.0,43.2515,43.2669,43.2437,43.2592,8976.0
2016-10-25 11:05:00,56.08,56.09,56.05,56.05,10766.0,43.2592,43.2669,43.236,43.236,10766.0
2016-10-25 11:10:00,56.05,56.06,56.03,56.03,32939.0,43.236,43.2437,43.2206,43.2206,32939.0
2016-10-25 11:15:00,56.04,56.04,55.98,55.99,30599.0,43.2283,43.2283,43.182,43.1897,30599.0
2016-10-25 11:20:00,55.99,56.0,55.93,55.94,10990.0,43.1897,43.1975,43.1435,43.1512,10990.0
2016-10-25 11:25:00,55.94,55.96,55.92,55.93,35034.0,43.1512,43.1666,43.1357,43.1435,35034.0
2016-10-25 11:30:00,55.92,55.96,55.92,55.93,11286.0,43.1357,43.1666,43.1357,43.1435,11286.0
2016-10-25 11:35:00,55.93,55.95,55.91,55.93,17343.0,43.1435,43.1589,43.128,43.1435,17343.0
2016-10-25 11:40:00,55.93,55.95,55.88,55.88,10777.0,43.1435,43.1589,43.1049,43.1049,10777.0
2016-10-25 11:45:00,55.88,55.89,55.87,55.88,3600.0,43.1049,43.1126,43.0972,43.1049,3600.0
2016-10-25 11:50:00,55.88,55.88,55.8,55.82,23912.0,43.1049,43.1049,43.0432,43.0586,23912.0
2016-10-25 11:55:00,55.83,55.91,55.83,55.9,9431.0,43.0663,43.128,43.0663,43.1203,9431.0
2016-10-25 12:00:00,55.89,55.95,55.86,55.95,8221.0,43.1126,43.1589,43.0895,43.1589,8221.0
2016-10-25 12:05:00,55.95,55.96,55.88,55.92,12700.0,43.1589,43.1666,43.1049,43.1357,12700.0
2016-10-25 12:10:00,55.92,55.94,55.88,55.93,6517.0,43.1357,43.1512,43.1049,43.1435,6517.0
2016-10-25 12:15:00,55.92,55.95,55.89,55.94,9975.0,43.1357,43.1589,43.1126,43.1512,9975.0
2016-10-25 12:20:00,55.94,55.95,55.91,55.92,8276.0,43.1512,43.1589,43.128,43.1357,8276.0
2016-10-25 12:25:00,55.92,55.94,55.92,55.94,10727.0,43.1357,43.1512,43.1357,43.1512,10727.0
2016-10-25 12:30:00,55.94,55.96,55.93,55.95,9219.0,43.1512,43.1666,43.1435,43.1589,9219.0
2016-10-25 12:35:00,55.94,55.97,55.92,55.97,19817.0,43.1512,43.1743,43.1357,43.1743,19817.0
2016-10-25 12:40:00,55.97,56.02,55.96,56.0,79309.0,43.1743,43.2129,43.1666,43.1975,79309.0
2016-10-25 12:45:00,56.01,56.01,56.0,56.01,53203.0,43.2052,43.2052,43.1975,43.2052,53203.0
2016-10-25 12:50:00,56.01,56.01,55.98,56.0,24600.0,43.2052,43.2052,43.182,43.1975,24600.0
2016-10-25 12:55:00,55.99,56.01,55.99,56.01,55285.0,43.1897,43.2052,43.1897,43.2052,55285.0
2016-10-25 13:00:00,56.0,56.01,55.99,56.01,13869.0,43.1975,43.2052,43.1897,43.2052,13869.0
2016-10-25 13:05:00,56.01,56.01,55.99,56.01,19417.0,43.2052,43.2052,43.1897,43.2052,19417.0
2016-10-25 13:10:00,56.01,56.01,56.0,56.01,7429.0,43.2052,43.2052,43.1975,43.2052,7429.0
2016-10-25 13:15:00,56.01,56.03,56.0,56.03,38686.0,43.2052,43.2206,43.1975,43.2206,38686.0
2016-10-25 13:20:00,56.02,56.03,56.01,56.03,51910.0,43.2129,43.2206,43.2052,43.2206,51910.0
2016-10-25 13:25:00,56.03,56.03,56.02,56.03,4486.0,43.2206,43.2206,43.2129,43.2206,4486.0
2016-10-25 13:30:00,56.03,56.03,56.0,56.01,17862.0,43.2206,43.2206,43.1975,43.2052,17862.0
2016-10-25 13:35:00,56.01,56.01,56.0,56.01,36040.0,43.2052,43.2052,43.1975,43.2052,36040.0
2016-10-25 13:40:00,56.01,56.01,55.99,56.01,33115.0,43.2052,43.2052,43.1897,43.2052,33115.0
2016-10-25 13:45:00,56.01,56.01,56.0,56.0,14911.0,43.2052,43.2052,43.1975,43.1975,14911.0
2016-10-25 13:50:00,56.0,56.01,55.99,56.01,28223.0,43.1975,43.2052,43.1897,43.2052,28223.0
2016-10-25 13:55:00,56.0,56.0,55.98,55.98,5703.0,43.1975,43.1975,43.182,43.182,5703.0
2016-10-25 14:00:00,55.99,56.0,55.98,55.99,6597.0,43.1897,43.1975,43.182,43.1897,6597.0
2016-10-25 14:05:00,55.99,56.0,55.98,55.99,5992.0,43.1897,43.1975,43.182,43.1897,5992.0
2016-10-25 14:10:00,56.0,56.01,55.99,56.0,14219.0,43.1975,43.2052,43.1897,43.1975,14219.0
2016-10-25 14:15:00,55.99,55.99,55.95,55.96,11168.0,43.1897,43.1897,43.1589,43.1666,11168.0
2016-10-25 14:20:00,55.96,55.98,55.94,55.95,48603.0,43.1666,43.182,43.1512,43.1589,48603.0
2016-10-25 14:25:00,55.96,56.01,55.92,55.97,97092.0,43.1666,43.2052,43.1357,43.1743,97092.0
2016-10-25 14:30:00,55.97,56.0,55.96,55.97,31977.0,43.1743,43.1975,43.1666,43.1743,31977.0
2016-10-25 14:35:00,55.98,55.98,55.96,55.98,10818.0,43.182,43.182,43.1666,43.182,10818.0
2016-10-25 14:40:00,55.98,55.98,55.96,55.97,11154.0,43.182,43.182,43.1666,43.1743,11154.0
2016-10-25 14:45:00,55.98,55.98,55.95,55.95,5679.0,43.182,43.182,43.1589,43.1589,5679.0
2016-10-25 14:50:00,55.96,55.97,55.93,55.97,9196.0,43.1666,43.1743,43.1435,43.1743,9196.0
2016-10-25 14:55:00,55.96,55.96,55.92,55.92,12711.0,43.1666,43.1666,43.1357,43.1357,12711.0
2016-10-25 15:00:00,55.93,55.95,55.91,55.91,9704.0,43.1435,43.1589,43.128,43.128,9704.0
2016-10-25 15:05:00,55.92,55.92,55.88,55.9,23135.0,43.1357,43.1357,43.1049,43.1203,23135.0
2016-10-25 15:10:00,55.9,55.9,55.85,55.86,13699.0,43.1203,43.1203,43.0817,43.0895,13699.0
2016-10-25 15:15:00,55.85,55.87,55.84,55.85,25669.0,43.0817,43.0972,43.074,43.0817,25669.0
2016-10-25 15:20:00,55.86,55.87,55.85,55.86,17913.0,43.0895,43.0972,43.0817,43.0895,17913.0
2016-10-25 15:25:00,55.86,55.87,55.85,55.87,23968.0,43.0895,43.0972,43.0817,43.0972,23968.0
2016-10-25 15:30:00,55.87,55.87,55.85,55.86,36460.0,43.0972,43.0972,43.0817,43.0895,36460.0
2016-10-25 15:35:00,55.86,55.87,55.84,55.85,42015.0,43.0895,43.0972,43.074,43.0817,42015.0
2016-10-25 15:40:00,55.84,55.86,55.83,55.84,39334.0,43.074,43.0895,43.0663,43.074,39334.0
2016-10-25 15:45:00,55.84,55.88,55.81,55.88,66433.0,43.074,43.1049,43.0509,43.1049,66433.0
2016-10-25 15:50:00,55.88,55.89,55.82,55.84,90458.0,43.1049,43.1126,43.0586,43.074,90458.0
2016-10-25 15:55:00,55.85,55.85,55.81,55.83,153543.0,43.0817,43.0817,43.0509,43.0663,153543.0
2016-10-26 09:30:00,55.72,55.89,55.61,55.72,40058.0,42.9815,43.1126,42.8966,42.9815,40058.0
2016-10-26 09:35:00,55.71,55.78,55.69,55.78,14241.0,42.9738,43.0278,42.9583,43.0278,14241.0
2016-10-26 09:40:00,55.78,55.84,55.66,55.66,15593.0,43.0278,43.074,42.9352,42.9352,15593.0
2016-10-26 09:45:00,55.65,55.74,55.63,55.67,18214.0,42.9275,42.9969,42.912,42.9429,18214.0
2016-10-26 09:50:00,55.68,55.68,55.58,55.59,6245.0,42.9506,42.9506,42.8735,42.8812,6245.0
2016-10-26 09:55:00,55.59,55.6,55.52,55.56,9071.0,42.8812,42.8889,42.8272,42.858,9071.0
2016-10-26 10:00:00,55.57,55.7,55.56,55.68,14271.0,42.8658,42.966,42.858,42.9506,14271.0
2016-10-26 10:05:00,55.68,55.69,55.57,55.58,18478.0,42.9506,42.9583,42.8658,42.8735,18478.0
2016-10-26 10:10:00,55.59,55.61,55.47,55.5,26620.0,42.8812,42.8966,42.7886,42.8118,26620.0
2016-10-26 10:15:00,55.5,55.56,55.42,55.42,32377.0,42.8118,42.858,42.7501,42.7501,32377.0
2016-10-26 10:20:00,55.43,55.46,55.38,55.38,29020.0,42.7578,42.7809,42.7192,42.7192,29020.0
2016-10-26 10:25:00,55.39,55.39,55.27,55.29,84029.0,42.7269,42.7269,42.6343,42.6498,84029.0
2016-10-26 10:30:00,55.29,55.34,55.21,55.34,71631.0,42.6498,42.6883,42.5881,42.6883,71631.0
2016-10-26 10:35:00,55.34,55.6,55.34,55.6,15180.0,42.6883,42.8889,42.6883,42.8889,15180.0
2016-10-26 10:40:00,55.6,55.64,55.55,55.57,12443.0,42.8889,42.9198,42.8503,42.8658,12443.0
2016-10-26 10:45:00,55.57,55.6,55.56,55.56,14872.0,42.8658,42.8889,42.858,42.858,14872.0
2016-10-26 10:50:00,55.56,55.58,55.54,55.56,23292.0,42.858,42.8735,42.8426,42.858,23292.0
2016-10-26 10:55:00,55.56,55.67,55.53,55.67,30028.0,42.858,42.9429,42.8349,42.9429,30028.0
2016-10-26 11:00:00,55.66,55.67,55.58,55.6,33110.0,42.9352,42.9429,42.8735,42.8889,33110.0
2016-10-26 11:05:00,55.59,55.65,55.59,55.61,14896.0,42.8812,42.9275,42.8812,42.8966,14896.0
2016-10-26 11:10:00,55.6,55.65,55.58,55.61,12791.0,42.8889,42.9275,42.8735,42.8966,12791.0
2016-10-26 11:15:00,55.62,55.62,55.55,55.57,15796.0,42.9043,42.9043,42.8503,42.8658,15796.0
2016-10-26 11:20:00,55.56,55.56,55.53,55.53,13570.0,42.858,42.858,42.8349,42.8349,13570.0
2016-10-26 11:25:00,55.54,55.56,55.53,55.56,10477.0,42.8426,42.858,42.8349,42.858,10477.0
2016-10-26 11:30:00,55.55,55.59,55.52,55.55,26338.0,42.8503,42.8812,42.8272,42.8503,26338.0
2016-10-26 11:35:00,55.55,55.58,55.53,55.58,18481.0,42.8503,42.8735,42.8349,42.8735,18481.0
2016-10-26 11:40:00,55.59,55.62,55.59,55.59,8300.0,42.8812,42.9043,42.8812,42.8812,8300.0
2016-10-26 11:45:00,55.59,55.64,55.58,55.64,9955.0,42.8812,42.9198,42.8735,42.9198,9955.0
2016-10-26 11:50:00,55.64,55.67,55.63,55.66,8047.0,42.9198,42.9429,42.912,42.9352,8047.0
2016-10-26 11:55:00,55.66,55.69,55.6,55.6,13003.0,42.9352,42.9583,42.8889,42.8889,13003.0
2016-10-26 12:00:00,55.6,55.62,55.59,55.6,9636.0,42.8889,42.9043,42.8812,42.8889,9636.0
2016-10-26 12:05:00,55.6,55.65,55.59,55.65,12507.0,42.8889,42.9275,42.8812,42.9275,12507.0
2016-10-26 12:10:00,55.66,55.69,55.66,55.66,6800.0,42.9352,42.9583,42.9352,42.9352,6800.0
2016-10-26 12:15:00,55.67,55.68,55.65,55.66,8500.0,42.9429,42.9506,42.9275,42.9352,8500.0
2016-10-26 12:20:00,55.66,55.67,55.61,55.61,12694.0,42.9352,42.9429,42.8966,42.8966,12694.0
2016-10-26 12:25:00,55.62,55.64,55.61,55.62,3927.0,42.9043,42.9198,42.8966,42.9043,3927.0
2016-10-26 12:30:00,55.63,55.65,55.6,55.6,8015.0,42.912,42.9275,42.8889,42.8889,8015.0
2016-10-26 12:35:00,55.61,55.63,55.6,55.61,7299.0,42.8966,42.912,42.8889,42.8966,7299.0
2016-10-26 12:40:00,55.61,55.65,55.61,55.64,3892.0,42.8966,42.9275,42.8966,42.9198,3892.0
2016-10-26 12:45:00,55.64,55.65,55.61,55.64,26787.0,42.9198,42.9275,42.8966,42.9198,26787.0
2016-10-26 12:50:00,55.64,55.67,55.62,55.63,11748.0,42.9198,42.9429,42.9043,42.912,11748.0
2016-10-26 12:55:00,55.64,55.67,55.61,55.63,8550.0,42.9198,42.9429,42.8966,42.912,8550.0
2016-10-26 13:00:00,55.63,55.67,55.63,55.66,3759.0,42.912,42.9429,42.912,42.9352,3759.0
2016-10-26 13:05:00,55.67,55.67,55.59,55.59,11643.0,42.9429,42.9429,42.8812,42.8812,11643.0
2016-10-26 13:10:00,55.58,55.61,55.55,55.55,7660.0,42.8735,42.8966,42.8503,42.8503,7660.0
2016-10-26 13:15:00,55.55,55.57,55.53,55.56,9700.0,42.8503,42.8658,42.8349,42.858,9700.0
2016-10-26 13:20:00,55.58,55.61,55.56,55.6,3317.0,42.8735,42.8966,42.858,42.8889,3317.0
2016-10-26 13:25:00,55.6,55.6,55.55,55.59,8531.0,42.8889,42.8889,42.8503,42.8812,8531.0
2016-10-26 13:30:00,55.59,55.6,55.55,55.56,4961.0,42.8812,42.8889,42.8503,42.858,4961.0
2016-10-26 13:35:00,55.56,55.56,55.51,55.52,14518.0,42.858,42.858,42.8195,42.8272,14518.0
2016-10-26 13:40:00,55.52,55.53,55.48,55.5,14047.0,42.8272,42.8349,42.7963,42.8118,14047.0
2016-10-26 13:45:00,55.5,55.52,55.49,55.5,18364.0,42.8118,42.8272,42.804,42.8118,18364.0
2016-10-26 13:50:00,55.5,55.52,55.48,55.48,23853.0,42.8118,42.8272,42.7963,42.7963,23853.0
2016-10-26 13:55:00,55.49,55.53,55.47,55.51,12243.0,42.804,42.8349,42.7886,42.8195,12243.0
2016-10-26 14:00:00,55.51,55.52,55.48,55.49,12936.0,42.8195,42.8272,42.7963,42.804,12936.0
2016-10-26 14:05:00,55.49,55.53,55.45,55.52,15375.0,42.804,42.8349,42.7732,42.8272,15375.0
2016-10-26 14:10:00,55.54,55.57,55.52,55.56,30228.0,42.8426,42.8658,42.8272,42.858,30228.0
2016-10-26 14:15:00,55.56,55.56,55.44,55.44,24530.0,42.858,42.858,42.7655,42.7655,24530.0
2016-10-26 14:20:00,55.44,55.48,55.4,55.48,44418.0,42.7655,42.7963,42.7346,42.7963,44418.0
2016-10-26 14:25:00,55.49,55.53,55.48,55.53,12266.0,42.804,42.8349,42.7963,42.8349,12266.0
2016-10-26 14:30:00,55.53,55.55,55.52,55.54,10049.0,42.8349,42.8503,42.8272,42.8426,10049.0
2016-10-26 14:35:00,55.54,55.61,55.54,55.6,13291.0,42.8426,42.8966,42.8426,42.8889,13291.0
2016-10-26 14:40:00,55.59,55.63,55.58,55.61,16870.0,42.8812,42.912,42.8735,42.8966,16870.0
2016-10-26 14:45:00,55.61,55.64,55.59,55.59,17006.0,42.8966,42.9198,42.8812,42.8812,17006.0
2016-10-26 14:50:00,55.58,55.59,55.56,55.58,15095.0,42.8735,42.8812,42.858,42.8735,15095.0
2016-10-26 14:55:00,55.58,55.67,55.56,55.66,18544.0,42.8735,42.9429,42.858,42.9352,18544.0
2016-10-26 15:00:00,55.66,55.66,55.59,55.6,11250.0,42.9352,42.9352,42.8812,42.8889,11250.0
2016-10-26 15:05:00,55.59,55.61,55.57,55.59,14290.0,42.8812,42.8966,42.8658,42.8812,14290.0
2016-10-26 15:10:00,55.59,55.59,55.56,55.58,14653.0,42.8812,42.8812,42.858,42.8735,14653.0
2016-10-26 15:15:00,55.59,55.59,55.56,55.58,21394.0,42.8812,42.8812,42.858,42.8735,21394.0
2016-10-26 15:20:00,55.58,55.64,55.58,55.63,16564.0,42.8735,42.9198,42.8735,42.912,16564.0
2016-10-26 15:25:00,55.62,55.63,55.6,55.6,16664.0,42.9043,42.912,42.8889,42.8889,16664.0
2016-10-26 15:30:00,55.6,55.63,55.6,55.61,19861.0,42.8889,42.912,42.8889,42.8966,19861.0
2016-10-26 15:35:00,55.61,55.65,55.6,55.64,23515.0,42.8966,42.9275,42.8889,42.9198,23515.0
2016-10-26 15:40:00,55.64,55.66,55.61,55.64,32864.0,42.9198,42.9352,42.8966,42.9198,32864.0
2016-10-26 15:45:00,55.64,55.66,55.62,55.63,36654.0,42.9198,42.9352,42.9043,42.912,36654.0
2016-10-26 15:50:00,55.64,55.65,55.57,55.57,38904.0,42.9198,42.9275,42.8658,42.8658,38904.0
2016-10-26 15:55:00,55.58,55.58,55.55,55.57,89782.0,42.8735,42.8735,42.8503,42.8658,89782.0
2016-10-27 09:30:00,55.67,56.06,55.42,55.43,38693.0,42.9429,43.2437,42.7501,42.7578,38693.0
2016-10-27 09:35:00,55.43,55.45,55.33,55.42,14824.0,42.7578,42.7732,42.6806,42.7501,14824.0
2016-10-27 09:40:00,55.44,55.55,55.34,55.49,15981.0,42.7655,42.8503,42.6883,42.804,15981.0
2016-10-27 09:45:00,55.5,55.58,55.46,55.46,10402.0,42.8118,42.8735,42.7809,42.7809,10402.0
2016-10-27 09:50:00,55.46,55.57,55.46,55.57,10302.0,42.7809,42.8658,42.7809,42.8658,10302.0
2016-10-27 09:55:00,55.56,55.6,55.48,55.56,10126.0,42.858,42.8889,42.7963,42.858,10126.0
2016-10-27 10:00:00,55.55,55.57,55.47,55.48,13211.0,42.8503,42.8658,42.7886,42.7963,13211.0
2016-10-27 10:05:00,55.52,55.59,55.5,55.59,11967.0,42.8272,42.8812,42.8118,42.8812,11967.0
2016-10-27 10:10:00,55.58,55.62,55.57,55.57,14263.0,42.8735,42.9043,42.8658,42.8658,14263.0
2016-10-27 10:15:00,55.58,55.59,55.45,55.45,18183.0,42.8735,42.8812,42.7732,42.7732,18183.0
2016-10-27 10:20:00,55.45,55.49,55.4,55.4,20541.0,42.7732,42.804,42.7346,42.7346,20541.0
2016-10-27 10:25:00,55.41,55.49,55.41,55.43,17946.0,42.7423,42.804,42.7423,42.7578,17946.0
2016-10-27 10:30:00,55.43,55.44,55.36,55.36,15748.0,42.7578,42.7655,42.7038,42.7038,15748.0
2016-10-27 10:35:00,55.37,55.4,55.25,55.28,123962.0,42.7115,42.7346,42.6189,42.6421,123962.0
2016-10-27 10:40:00,55.28,55.33,55.27,55.3,24130.0,42.6421,42.6806,42.6343,42.6575,24130.0
2016-10-27 10:45:00,55.3,55.3,55.22,55.28,9768.0,42.6575,42.6575,42.5958,42.6421,9768.0
2016-10-27 10:50:00,55.28,55.3,55.24,55.24,13778.0,42.6421,42.6575,42.6112,42.6112,13778.0
2016-10-27 10:55:00,55.24,55.26,55.17,55.26,14959.0,42.6112,42.6266,42.5572,42.6266,14959.0
2016-10-27 11:00:00,55.26,55.28,55.2,55.24,13941.0,42.6266,42.6421,42.5803,42.6112,13941.0
2016-10-27 11:05:00,55.24,55.36,55.23,55.35,13021.0,42.6112,42.7038,42.6035,42.6961,13021.0
2016-10-27 11:10:00,55.36,55.38,55.28,55.29,14389.0,42.7038,42.7192,42.6421,42.6498,14389.0
2016-10-27 11:15:00,55.29,55.43,55.28,55.39,61929.0,42.6498,42.7578,42.6421,42.7269,61929.0
2016-10-27 11:20:00,55.39,55.41,55.37,55.4,22653.0,42.7269,42.7423,42.7115,42.7346,22653.0
2016-10-27 11:25:00,55.4,55.41,55.35,55.38,62975.0,42.7346,42.7423,42.6961,42.7192,62975.0
2016-10-27 11:30:00,55.38,55.4,55.33,55.33,80593.0,42.7192,42.7346,42.6806,42.6806,80593.0
2016-10-27 11:35:00,55.34,55.35,55.28,55.28,7519.0,42.6883,42.6961,42.6421,42.6421,7519.0
2016-10-27 11:40:00,55.28,55.36,55.25,55.36,8903.0,42.6421,42.7038,42.6189,42.7038,8903.0
2016-10-27 11:45:00,55.38,55.39,55.37,55.38,20315.0,42.7192,42.7269,42.7115,42.7192,20315.0
2016-10-27 11:50:00,55.38,55.39,55.38,55.39,8867.0,42.7192,42.7269,42.7192,42.7269,8867.0
2016-10-27 11:55:00,55.39,55.5,55.38,55.5,44895.0,42.7269,42.8118,42.7192,42.8118,44895.0
2016-10-27 12:00:00,55.5,55.55,55.48,55.54,91422.0,42.8118,42.8503,42.7963,42.8426,91422.0
2016-10-27 12:05:00,55.55,55.59,55.54,55.56,20499.0,42.8503,42.8812,42.8426,42.858,20499.0
2016-10-27 12:10:00,55.57,55.59,55.55,55.58,14565.0,42.8658,42.8812,42.8503,42.8735,14565.0
2016-10-27 12:15:00,55.58,55.59,55.55,55.58,16454.0,42.8735,42.8812,42.8503,42.8735,16454.0
2016-10-27 12:20:00,55.58,55.59,55.49,55.55,36147.0,42.8735,42.8812,42.804,42.8503,36147.0
2016-10-27 12:25:00,55.55,55.6,55.55,55.59,11570.0,42.8503,42.8889,42.8503,42.8812,11570.0
2016-10-27 12:30:00,55.59,55.6,55.55,55.55,26660.0,42.8812,42.8889,42.8503,42.8503,26660.0
2016-10-27 12:35:00,55.55,55.56,55.47,55.49,84571.0,42.8503,42.858,42.7886,42.804,84571.0
2016-10-27 12:40:00,55.49,55.51,55.45,55.48,18064.0,42.804,42.8195,42.7732,42.7963,18064.0
2016-10-27 12:45:00,55.48,55.52,55.47,55.52,15342.0,42.7963,42.8272,42.7886,42.8272,15342.0
2016-10-27 12:50:00,55.51,55.52,55.48,55.5,84115.0,42.8195,42.8272,42.7963,42.8118,84115.0
2016-10-27 12:55:00,55.51,55.51,55.45,55.45,9600.0,42.8195,42.8195,42.7732,42.7732,9600.0
2016-10-27 13:00:00,55.45,55.47,55.44,55.44,6400.0,42.7732,42.7886,42.7655,42.7655,6400.0
2016-10-27 13:05:00,55.45,55.45,55.32,55.34,13183.0,42.7732,42.7732,42.6729,42.6883,13183.0
2016-10-27 13:10:00,55.35,55.37,55.32,55.33,26633.0,42.6961,42.7115,42.6729,42.6806,26633.0
2016-10-27 13:15:00,55.33,55.35,55.32,55.32,16761.0,42.6806,42.6961,42.6729,42.6729,16761.0
2016-10-27 13:20:00,55.32,55.34,55.3,55.32,11321.0,42.6729,42.6883,42.6575,42.6729,11321.0
2016-10-27 13:25:00,55.31,55.35,55.29,55.35,16216.0,42.6652,42.6961,42.6498,42.6961,16216.0
2016-10-27 13:30:00,55.36,55.37,55.35,55.35,8338.0,42.7038,42.7115,42.6961,42.6961,8338.0
2016-10-27 13:35:00,55.35,55.46,55.35,55.46,9793.0,42.6961,42.7809,42.6961,42.7809,9793.0
2016-10-27 13:40:00,55.46,55.46,55.42,55.42,10420.0,42.7809,42.7809,42.7501,42.7501,10420.0
2016-10-27 13:45:00,55.42,55.42,55.38,55.38,10937.0,42.7501,42.7501,42.7192,42.7192,10937.0
2016-10-27 13:50:00,55.39,55.43,55.38,55.4,12327.0,42.7269,42.7578,42.7192,42.7346,12327.0
2016-10-27 13:55:00,55.4,55.4,55.37,55.38,9327.0,42.7346,42.7346,42.7115,42.7192,9327.0
2016-10-27 14:00:00,55.37,55.44,55.37,55.4,8286.0,42.7115,42.7655,42.7115,42.7346,8286.0
2016-10-27 14:05:00,55.41,55.41,55.38,55.39,14101.0,42.7423,42.7423,42.7192,42.7269,14101.0
2016-10-27 14:10:00,55.39,55.42,55.37,55.41,10546.0,42.7269,42.7501,42.7115,42.7423,10546.0
2016-10-27 14:15:00,55.4,55.42,55.38,55.38,12011.0,42.7346,42.7501,42.7192,42.7192,12011.0
2016-10-27 14:20:00,55.38,55.4,55.33,55.33,17069.0,42.7192,42.7346,42.6806,42.6806,17069.0
2016-10-27 14:25:00,55.34,55.39,55.34,55.39,13905.0,42.6883,42.7269,42.6883,42.7269,13905.0
2016-10-27 14:30:00,55.39,55.41,55.31,55.33,17217.0,42.7269,42.7423,42.6652,42.6806,17217.0
2016-10-27 14:35:00,55.33,55.39,55.3,55.37,12726.0,42.6806,42.7269,42.6575,42.7115,12726.0
2016-10-27 14:40:00,55.36,55.37,55.34,55.35,11356.0,42.7038,42.7115,42.6883,42.6961,11356.0
2016-10-27 14:45:00,55.35,55.35,55.3,55.34,10644.0,42.6961,42.6961,42.6575,42.6883,10644.0
2016-10-27 14:50:00,55.34,55.35,55.3,55.32,13497.0,42.6883,42.6961,42.6575,42.6729,13497.0
2016-10-27 14:55:00,55.31,55.32,55.29,55.32,10260.0,42.6652,42.6729,42.6498,42.6729,10260.0
2016-10-27 15:00:00,55.32,55.34,55.3,55.31,13577.0,42.6729,42.6883,42.6575,42.6652,13577.0
2016-10-27 15:05:00,55.3,55.31,55.25,55.25,11040.0,42.6575,42.6652,42.6189,42.6189,11040.0
2016-10-27 15:10:00,55.26,55.28,55.18,55.2,20912.0,42.6266,42.6421,42.5649,42.5803,20912.0
2016-10-27 15:15:00,55.2,55.2,55.12,55.13,27821.0,42.5803,42.5803,42.5186,42.5264,27821.0
2016-10-27 15:20:00,55.13,55.17,55.12,55.14,16572.0,42.5264,42.5572,42.5186,42.5341,16572.0
2016-10-27 15:25:00,55.15,55.19,55.14,55.19,21234.0,42.5418,42.5726,42.5341,42.5726,21234.0
2016-10-27 15:30:00,55.18,55.22,55.16,55.18,46062.0,42.5649,42.5958,42.5495,42.5649,46062.0
2016-10-27 15:35:00,55.17,55.24,55.17,55.22,22767.0,42.5572,42.6112,42.5572,42.5958,22767.0
2016-10-27 15:40:00,55.21,55.25,55.21,55.22,26529.0,42.5881,42.6189,42.5881,42.5958,26529.0
2016-10-27 15:45:00,55.22,55.24,55.2,55.22,51357.0,42.5958,42.6112,42.5803,42.5958,51357.0
2016-10-27 15:50:00,55.21,55.25,55.2,55.25,43216.0,42.5881,42.6189,42.5803,42.6189,43216.0
2016-10-27 15:55:00,55.24,55.28,55.23,55.26,87766.0,42.6112,42.6421,42.6035,42.6266,87766.0
2016-10-28 09:30:00,54.92,55.14,54.92,54.99,93777.0,42.7184,42.8895,42.7184,42.7728,93777.0
2016-10-28 09:35:00,55.01,55.42,54.95,55.36,40262.0,42.7884,43.1073,42.7417,43.0606,40262.0
2016-10-28 09:40:00,55.39,55.42,55.31,55.39,17145.0,43.0839,43.1073,43.0217,43.0839,17145.0
2016-10-28 09:45:00,55.37,55.39,55.32,55.37,23684.0,43.0684,43.0839,43.0295,43.0684,23684.0
2016-10-28 09:50:00,55.37,55.42,55.26,55.26,8410.0,43.0684,43.1073,42.9828,42.9828,8410.0
2016-10-28 09:55:00,55.26,55.27,55.15,55.19,12076.0,42.9828,42.9906,42.8973,42.9284,12076.0
2016-10-28 10:00:00,55.2,55.21,55.11,55.13,11397.0,42.9362,42.9439,42.8661,42.8817,11397.0
2016-10-28 10:05:00,55.14,55.16,55.07,55.11,8996.0,42.8895,42.905,42.835,42.8661,8996.0
2016-10-28 10:10:00,55.12,55.17,55.08,55.16,12904.0,42.8739,42.9128,42.8428,42.905,12904.0
2016-10-28 10:15:00,55.16,55.2,55.12,55.13,18482.0,42.905,42.9362,42.8739,42.8817,18482.0
2016-10-28 10:20:00,55.14,55.21,55.08,55.19,16725.0,42.8895,42.9439,42.8428,42.9284,16725.0
2016-10-28 10:25:00,55.19,55.2,55.1,55.1,35225.0,42.9284,42.9362,42.8584,42.8584,35225.0
2016-10-28 10:30:00,55.09,55.18,55.09,55.15,63738.0,42.8506,42.9206,42.8506,42.8973,63738.0
2016-10-28 10:35:00,55.16,55.2,55.16,55.19,17241.0,42.905,42.9362,42.905,42.9284,17241.0
2016-10-28 10:40:00,55.19,55.2,55.17,55.19,19742.0,42.9284,42.9362,42.9128,42.9284,19742.0
2016-10-28 10:45:00,55.18,55.28,55.18,55.28,7000.0,42.9206,42.9984,42.9206,42.9984,7000.0
2016-10-28 10:50:00,55.28,55.34,55.27,55.34,7808.0,42.9984,43.045,42.9906,43.045,7808.0
2016-10-28 10:55:00,55.33,55.35,55.27,55.27,7325.0,43.0373,43.0528,42.9906,42.9906,7325.0
2016-10-28 11:00:00,55.27,55.32,55.27,55.29,8712.0,42.9906,43.0295,42.9906,43.0062,8712.0
2016-10-28 11:05:00,55.29,55.3,55.25,55.26,8269.0,43.0062,43.0139,42.975,42.9828,8269.0
2016-10-28 11:10:00,55.26,55.3,55.26,55.3,5545.0,42.9828,43.0139,42.9828,43.0139,5545.0
2016-10-28 11:15:00,55.29,55.3,55.26,55.27,9236.0,43.0062,43.0139,42.9828,42.9906,9236.0
2016-10-28 11:20:00,55.26,55.28,55.2,55.22,51418.0,42.9828,42.9984,42.9362,42.9517,51418.0
2016-10-28 11:25:00,55.23,55.23,55.18,55.21,15138.0,42.9595,42.9595,42.9206,42.9439,15138.0
2016-10-28 11:30:00,55.21,55.22,55.2,55.2,11560.0,42.9439,42.9517,42.9362,42.9362,11560.0
2016-10-28 11:35:00,55.2,55.22,55.18,55.19,11155.0,42.9362,42.9517,42.9206,42.9284,11155.0
2016-10-28 11:40:00,55.2,55.23,55.18,55.21,10939.0,42.9362,42.9595,42.9206,42.9439,10939.0
2016-10-28 11:45:00,55.21,55.22,55.19,55.21,9964.0,42.9439,42.9517,42.9284,42.9439,9964.0
2016-10-28 11:50:00,55.2,55.22,55.2,55.22,14323.0,42.9362,42.9517,42.9362,42.9517,14323.0
2016-10-28 11:55:00,55.21,55.22,55.19,55.19,8019.0,42.9439,42.9517,42.9284,42.9284,8019.0
2016-10-28 12:00:00,55.2,55.22,55.19,55.21,9748.0,42.9362,42.9517,42.9284,42.9439,9748.0
2016-10-28 12:05:00,55.21,55.22,55.2,55.2,16169.0,42.9439,42.9517,42.9362,42.9362,16169.0
2016-10-28 12:10:00,55.21,55.26,55.2,55.25,15040.0,42.9439,42.9828,42.9362,42.975,15040.0
2016-10-28 12:15:00,55.27,55.27,55.24,55.25,8516.0,42.9906,42.9906,42.9673,42.975,8516.0
2016-10-28 12:20:00,55.24,55.28,55.24,55.24,10087.0,42.9673,42.9984,42.9673,42.9673,10087.0
2016-10-28 12:25:00,55.26,55.28,55.23,55.23,12485.0,42.9828,42.9984,42.9595,42.9595,12485.0
2016-10-28 12:30:00,55.23,55.26,55.22,55.23,5476.0,42.9595,42.9828,42.9517,42.9595,5476.0
2016-10-28 12:35:00,55.23,55.26,55.22,55.25,7383.0,42.9595,42.9828,42.9517,42.975,7383.0
2016-10-28 12:40:00,55.25,55.27,55.24,55.25,7426.0,42.975,42.9906,42.9673,42.975,7426.0
2016-10-28 12:45:00,55.25,55.28,55.25,55.26,18751.0,42.975,42.9984,42.975,42.9828,18751.0
2016-10-28 12:50:00,55.26,55.29,55.25,55.25,20431.0,42.9828,43.0062,42.975,42.975,20431.0
2016-10-28 12:55:00,55.26,55.28,55.25,55.26,6200.0,42.9828,42.9984,42.975,42.9828,6200.0
2016-10-28 13:00:00,55.25,55.27,55.1,55.1,22294.0,42.975,42.9906,42.8584,42.8584,22294.0
2016-10-28 13:05:00,55.1,55.12,54.75,54.9,109326.0,42.8584,42.8739,42.5861,42.7028,109326.0
2016-10-28 13:10:00,54.91,55.05,54.84,55.05,13807.0,42.7106,42.8195,42.6561,42.8195,13807.0
2016-10-28 13:15:00,55.05,55.07,54.94,55.0,12101.0,42.8195,42.835,42.7339,42.7806,12101.0
2016-10-28 13:20:00,55.01,55.08,54.98,54.99,22226.0,42.7884,42.8428,42.765,42.7728,22226.0
2016-10-28 13:25:00,54.99,55.06,54.99,55.05,21996.0,42.7728,42.8273,42.7728,42.8195,21996.0
2016-10-28 13:30:00,55.05,55.07,54.95,55.0,45940.0,42.8195,42.835,42.7417,42.7806,45940.0
2016-10-28 13:35:00,55.01,55.06,54.9,55.05,36258.0,42.7884,42.8273,42.7028,42.8195,36258.0
2016-10-28 13:40:00,55.01,55.11,54.95,55.05,19281.0,42.7884,42.8661,42.7417,42.8195,19281.0
2016-10-28 13:45:00,55.05,55.07,55.02,55.05,15309.0,42.8195,42.835,42.7961,42.8195,15309.0
2016-10-28 13:50:00,55.04,55.14,55.0,55.09,16202.0,42.8117,42.8895,42.7806,42.8506,16202.0
2016-10-28 13:55:00,55.09,55.11,54.96,54.96,49166.0,42.8506,42.8661,42.7495,42.7495,49166.0
2016-10-28 14:00:00,54.96,55.03,54.96,54.98,23097.0,42.7495,42.8039,42.7495,42.765,23097.0
2016-10-28 14:05:00,54.98,54.98,54.86,54.95,17703.0,42.765,42.765,42.6717,42.7417,17703.0
2016-10-28 14:10:00,54.96,54.98,54.85,54.97,33387.0,42.7495,42.765,42.6639,42.7573,33387.0
2016-10-28 14:15:00,54.98,55.06,54.91,54.98,18562.0,42.765,42.8273,42.7106,42.765,18562.0
2016-10-28 14:20:00,54.97,55.09,54.97,55.07,11395.0,42.7573,42.8506,42.7573,42.835,11395.0
2016-10-28 14:25:00,55.07,55.08,54.97,54.98,16697.0,42.835,42.8428,42.7573,42.765,16697.0
2016-10-28 14:30:00,54.98,55.13,54.95,55.12,12742.0,42.765,42.8817,42.7417,42.8739,12742.0
2016-10-28 14:35:00,55.1,55.11,55.05,55.06,10098.0,42.8584,42.8661,42.8195,42.8273,10098.0
2016-10-28 14:40:00,55.07,55.07,54.99,55.01,9701.0,42.835,42.835,42.7728,42.7884,9701.0
2016-10-28 14:45:00,55.0,55.1,55.0,55.1,10324.0,42.7806,42.8584,42.7806,42.8584,10324.0
2016-10-28 14:50:00,55.1,55.18,55.1,55.16,10333.0,42.8584,42.9206,42.8584,42.905,10333.0
2016-10-28 14:55:00,55.17,55.27,55.17,55.27,15720.0,42.9128,42.9906,42.9128,42.9906,15720.0
2016-10-28 15:00:00,55.27,55.29,55.18,55.19,14986.0,42.9906,43.0062,42.9206,42.9284,14986.0
2016-10-28 15:05:00,55.19,55.21,55.15,55.16,13894.0,42.9284,42.9439,42.8973,42.905,13894.0
2016-10-28 15:10:00,55.16,55.17,55.11,55.15,10528.0,42.905,42.9128,42.8661,42.8973,10528.0
2016-10-28 15:15:00,55.14,55.14,55.08,55.14,11437.0,42.8895,42.8895,42.8428,42.8895,11437.0
2016-10-28 15:20:00,55.14,55.21,55.13,55.19,19785.0,42.8895,42.9439,42.8817,42.9284,19785.0
2016-10-28 15:25:00,55.2,55.29,55.2,55.25,18424.0,42.9362,43.0062,42.9362,42.975,18424.0
2016-10-28 15:30:00,55.24,55.25,55.16,55.19,17660.0,42.9673,42.975,42.905,42.9284,17660.0
2016-10-28 15:35:00,55.19,55.21,55.15,55.17,18706.0,42.9284,42.9439,42.8973,42.9128,18706.0
2016-10-28 15:40:00,55.16,55.18,55.07,55.15,31415.0,42.905,42.9206,42.835,42.8973,31415.0
2016-10-28 15:45:00,55.15,55.2,55.11,55.12,64842.0,42.8973,42.9362,42.8661,42.8739,64842.0
2016-10-28 15:50:00,55.13,55.15,55.07,55.08,136471.0,42.8817,42.8973,42.835,42.8428,136471.0
2016-10-28 15:55:00,55.08,55.11,55.01,55.06,128207.0,42.8428,42.8661,42.7884,42.8273,128207.0
2016-10-31 09:30:00,55.17,55.25,55.09,55.12,37088.0,42.9128,42.975,42.8506,42.8739,37088.0
2016-10-31 09:35:00,55.11,55.14,54.96,54.97,50047.0,42.8661,42.8895,42.7495,42.7573,50047.0
2016-10-31 09:40:00,54.93,54.99,54.85,54.92,7373.0,42.7261,42.7728,42.6639,42.7184,7373.0
2016-10-31 09:45:00,54.89,54.94,54.83,54.9,15089.0,42.695,42.7339,42.6484,42.7028,15089.0
2016-10-31 09:50:00,54.92,54.96,54.81,54.81,9320.0,42.7184,42.7495,42.6328,42.6328,9320.0
2016-10-31 09:55:00,54.82,54.89,54.82,54.87,14838.0,42.6406,42.695,42.6406,42.6795,14838.0
2016-10-31 10:00:00,54.86,54.97,54.86,54.96,38811.0,42.6717,42.7573,42.6717,42.7495,38811.0
2016-10-31 10:05:00,54.95,55.03,54.93,55.03,14685.0,42.7417,42.8039,42.7261,42.8039,14685.0
2016-10-31 10:10:00,55.04,55.14,55.03,55.12,11158.0,42.8117,42.8895,42.8039,42.8739,11158.0
2016-10-31 10:15:00,55.13,55.16,55.07,55.1,16133.0,42.8817,42.905,42.835,42.8584,16133.0
2016-10-31 10:20:00,55.11,55.12,55.06,55.1,11904.0,42.8661,42.8739,42.8273,42.8584,11904.0
2016-10-31 10:25:00,55.11,55.13,55.04,55.04,11044.0,42.8661,42.8817,42.8117,42.8117,11044.0
2016-10-31 10:30:00,55.06,55.06,54.92,54.94,14420.0,42.8273,42.8273,42.7184,42.7339,14420.0
2016-10-31 10:35:00,54.94,55.0,54.93,54.99,12185.0,42.7339,42.7806,42.7261,42.7728,12185.0
2016-10-31 10:40:00,54.98,55.08,54.98,55.01,15867.0,42.765,42.8428,42.765,42.7884,15867.0
2016-10-31 10:45:00,55.02,55.07,55.0,55.04,12061.0,42.7961,42.835,42.7806,42.8117,12061.0
2016-10-31 10:50:00,55.05,55.15,55.04,55.15,18153.0,42.8195,42.8973,42.8117,42.8973,18153.0
2016-10-31 10:55:00,55.17,55.17,55.05,55.05,10105.0,42.9128,42.9128,42.8195,42.8195,10105.0
2016-10-31 11:00:00,55.06,55.07,55.01,55.02,14328.0,42.8273,42.835,42.7884,42.7961,14328.0
2016-10-31 11:05:00,55.03,55.03,54.97,54.99,14258.0,42.8039,42.8039,42.7573,42.7728,14258.0
2016-10-31 11:10:00,55.0,55.03,54.99,55.02,12268.0,42.7806,42.8039,42.7728,42.7961,12268.0
2016-10-31 11:15:00,55.02,55.06,55.01,55.03,14408.0,42.7961,42.8273,42.7884,42.8039,14408.0
2016-10-31 11:20:00,55.03,55.07,55.02,55.07,12635.0,42.8039,42.835,42.7961,42.835,12635.0
2016-10-31 11:25:00,55.06,55.14,55.04,55.14,9802.0,42.8273,42.8895,42.8117,42.8895,9802.0
2016-10-31 11:30:00,55.14,55.19,55.14,55.17,16446.0,42.8895,42.9284,42.8895,42.9128,16446.0
2016-10-31 11:35:00,55.18,55.19,55.16,55.16,9907.0,42.9206,42.9284,42.905,42.905,9907.0
2016-10-31 11:40:00,55.15,55.15,55.11,55.15,12713.0,42.8973,42.8973,42.8661,42.8973,12713.0
2016-10-31 11:45:00,55.16,55.17,55.15,55.16,8722.0,42.905,42.9128,42.8973,42.905,8722.0
2016-10-31 11:50:00,55.16,55.17,55.13,55.15,15124.0,42.905,42.9128,42.8817,42.8973,15124.0
2016-10-31 11:55:00,55.15,55.17,55.11,55.14,16987.0,42.8973,42.9128,42.8661,42.8895,16987.0
2016-10-31 12:00:00,55.13,55.13,55.1,55.1,3649.0,42.8817,42.8817,42.8584,42.8584,3649.0
2016-10-31 12:05:00,55.1,55.13,55.08,55.09,8600.0,42.8584,42.8817,42.8428,42.8506,8600.0
2016-10-31 12:10:00,55.09,55.09,55.05,55.05,6464.0,42.8506,42.8506,42.8195,42.8195,6464.0
2016-10-31 12:15:00,55.06,55.08,55.05,55.07,9890.0,42.8273,42.8428,42.8195,42.835,9890.0
2016-10-31 12:20:00,55.07,55.1,55.06,55.07,4248.0,42.835,42.8584,42.8273,42.835,4248.0
2016-10-31 12:25:00,55.08,55.13,55.07,55.11,6845.0,42.8428,42.8817,42.835,42.8661,6845.0
2016-10-31 12:30:00,55.12,55.16,55.11,55.16,14808.0,42.8739,42.905,42.8661,42.905,14808.0
2016-10-31 12:35:00,55.17,55.19,55.15,55.16,14941.0,42.9128,42.9284,42.8973,42.905,14941.0
2016-10-31 12:40:00,55.15,55.16,55.11,55.15,13945.0,42.8973,42.905,42.8661,42.8973,13945.0
2016-10-31 12:45:00,55.14,55.16,55.13,55.16,10393.0,42.8895,42.905,42.8817,42.905,10393.0
2016-10-31 12:50:00,55.16,55.18,55.15,55.15,8840.0,42.905,42.9206,42.8973,42.8973,8840.0
2016-10-31 12:55:00,55.14,55.22,55.14,55.21,9471.0,42.8895,42.9517,42.8895,42.9439,9471.0
2016-10-31 13:00:00,55.21,55.22,55.18,55.19,8520.0,42.9439,42.9517,42.9206,42.9284,8520.0
2016-10-31 13:05:00,55.18,55.21,55.18,55.21,8146.0,42.9206,42.9439,42.9206,42.9439,8146.0
2016-10-31 13:10:00,55.21,55.21,55.19,55.2,6144.0,42.9439,42.9439,42.9284,42.9362,6144.0
2016-10-31 13:15:00,55.2,55.2,55.17,55.19,13690.0,42.9362,42.9362,42.9128,42.9284,13690.0
2016-10-31 13:20:00,55.19,55.22,55.19,55.19,9720.0,42.9284,42.9517,42.9284,42.9284,9720.0
2016-10-31 13:25:00,55.19,55.21,55.19,55.21,5665.0,42.9284,42.9439,42.9284,42.9439,5665.0
2016-10-31 13:30:00,55.2,55.24,55.2,55.23,12127.0,42.9362,42.9673,42.9362,42.9595,12127.0
2016-10-31 13:35:00,55.23,55.23,55.19,55.2,8055.0,42.9595,42.9595,42.9284,42.9362,8055.0
2016-10-31 13:40:00,55.21,55.23,55.19,55.23,6019.0,42.9439,42.9595,42.9284,42.9595,6019.0
2016-10-31 13:45:00,55.23,55.25,55.22,55.22,8318.0,42.9595,42.975,42.9517,42.9517,8318.0
2016-10-31 13:50:00,55.23,55.24,55.16,55.16,15479.0,42.9595,42.9673,42.905,42.905,15479.0
2016-10-31 13:55:00,55.16,55.21,55.14,55.18,14231.0,42.905,42.9439,42.8895,42.9206,14231.0
2016-10-31 14:00:00,55.18,55.19,55.15,55.15,14095.0,42.9206,42.9284,42.8973,42.8973,14095.0
2016-10-31 14:05:00,55.16,55.16,55.09,55.1,9889.0,42.905,42.905,42.8506,42.8584,9889.0
2016-10-31 14:10:00,55.1,55.11,55.06,55.09,17757.0,42.8584,42.8661,42.8273,42.8506,17757.0
2016-10-31 14:15:00,55.09,55.11,55.08,55.08,8619.0,42.8506,42.8661,42.8428,42.8428,8619.0
2016-10-31 14:20:00,55.08,55.12,55.07,55.07,9246.0,42.8428,42.8739,42.835,42.835,9246.0
2016-10-31 14:25:00,55.08,55.1,55.07,55.1,7801.0,42.8428,42.8584,42.835,42.8584,7801.0
2016-10-31 14:30:00,55.09,55.13,55.09,55.13,10236.0,42.8506,42.8817,42.8506,42.8817,10236.0
2016-10-31 14:35:00,55.13,55.13,55.11,55.12,8720.0,42.8817,42.8817,42.8661,42.8739,8720.0
2016-10-31 14:40:00,55.12,55.12,55.1,55.11,5044.0,42.8739,42.8739,42.8584,42.8661,5044.0
2016-10-31 14:45:00,55.11,55.13,55.08,55.11,14954.0,42.8661,42.8817,42.8428,42.8661,14954.0
2016-10-31 14:50:00,55.11,55.18,55.1,55.15,9417.0,42.8661,42.9206,42.8584,42.8973,9417.0
2016-10-31 14:55:00,55.16,55.17,55.14,55.14,5784.0,42.905,42.9128,42.8895,42.8895,5784.0
2016-10-31 15:00:00,55.14,55.2,55.14,55.19,12397.0,42.8895,42.9362,42.8895,42.9284,12397.0
2016-10-31 15:05:00,55.19,55.2,55.17,55.18,10227.0,42.9284,42.9362,42.9128,42.9206,10227.0
2016-10-31 15:10:00,55.18,55.21,55.18,55.21,10194.0,42.9206,42.9439,42.9206,42.9439,10194.0
2016-10-31 15:15:00,55.21,55.22,55.18,55.18,12153.0,42.9439,42.9517,42.9206,42.9206,12153.0
2016-10-31 15:20:00,55.18,55.21,55.17,55.2,12964.0,42.9206,42.9439,42.9128,42.9362,12964.0
2016-10-31 15:25:00,55.2,55.23,55.18,55.22,13655.0,42.9362,42.9595,42.9206,42.9517,13655.0
2016-10-31 15:30:00,55.22,55.26,55.22,55.24,18742.0,42.9517,42.9828,42.9517,42.9673,18742.0
2016-10-31 15:35:00,55.25,55.26,55.23,55.25,17046.0,42.975,42.9828,42.9595,42.975,17046.0
2016-10-31 15:40:00,55.25,55.27,55.22,55.27,21735.0,42.975,42.9906,42.9517,42.9906,21735.0
2016-10-31 15:45:00,55.27,55.31,55.26,55.31,26743.0,42.9906,43.0217,42.9828,43.0217,26743.0
2016-10-31 15:50:00,55.3,55.3,55.24,55.26,68186.0,43.0139,43.0139,42.9673,42.9828,68186.0
2016-10-31 15:55:00,55.26,55.27,55.17,55.2,98387.0,42.9828,42.9906,42.9128,42.9362,98387.0
2016-11-01 09:30:00,55.34,55.5,55.23,55.3,25933.0,43.045,43.1695,42.9595,43.0139,25933.0
2016-11-01 09:35:00,55.31,55.31,55.16,55.16,15860.0,43.0217,43.0217,42.905,42.905,15860.0
2016-11-01 09:40:00,55.16,55.17,55.04,55.06,8512.0,42.905,42.9128,42.8117,42.8273,8512.0
2016-11-01 09:45:00,55.07,55.12,55.03,55.07,17156.0,42.835,42.8739,42.8039,42.835,17156.0
2016-11-01 09:50:00,55.07,55.09,54.9,54.91,52254.0,42.835,42.8506,42.7028,42.7106,52254.0
2016-11-01 09:55:00,54.93,54.97,54.89,54.94,28332.0,42.7261,42.7573,42.695,42.7339,28332.0
2016-11-01 10:00:00,54.94,54.97,54.8,54.87,61518.0,42.7339,42.7573,42.625,42.6795,61518.0
2016-11-01 10:05:00,54.87,54.87,54.76,54.77,17791.0,42.6795,42.6795,42.5939,42.6017,17791.0
2016-11-01 10:10:00,54.77,54.81,54.68,54.7,18930.0,42.6017,42.6328,42.5317,42.5472,18930.0
2016-11-01 10:15:00,54.7,54.7,54.63,54.7,11759.0,42.5472,42.5472,42.4928,42.5472,11759.0
2016-11-01 10:20:00,54.7,54.71,54.65,54.66,10889.0,42.5472,42.555,42.5083,42.5161,10889.0
2016-11-01 10:25:00,54.66,54.67,54.63,54.63,16133.0,42.5161,42.5239,42.4928,42.4928,16133.0
2016-11-01 10:30:00,54.63,54.68,54.62,54.65,22050.0,42.4928,42.5317,42.485,42.5083,22050.0
2016-11-01 10:35:00,54.65,54.74,54.64,54.7,34648.0,42.5083,42.5784,42.5006,42.5472,34648.0
2016-11-01 10:40:00,54.71,54.77,54.71,54.75,38584.0,42.555,42.6017,42.555,42.5861,38584.0
2016-11-01 10:45:00,54.76,54.76,54.69,54.76,28554.0,42.5939,42.5939,42.5395,42.5939,28554.0
2016-11-01 10:50:00,54.75,54.8,54.75,54.77,6984.0,42.5861,42.625,42.5861,42.6017,6984.0
2016-11-01 10:55:00,54.77,54.82,54.75,54.8,7377.0,42.6017,42.6406,42.5861,42.625,7377.0
2016-11-01 11:00:00,54.8,54.86,54.8,54.84,7705.0,42.625,42.6717,42.625,42.6561,7705.0
2016-11-01 11:05:00,54.83,54.86,54.83,54.85,9257.0,42.6484,42.6717,42.6484,42.6639,9257.0
2016-11-01 11:10:00,54.85,54.86,54.82,54.84,11326.0,42.6639,42.6717,42.6406,42.6561,11326.0
2016-11-01 11:15:00,54.84,54.86,54.78,54.79,17447.0,42.6561,42.6717,42.6095,42.6172,17447.0
2016-11-01 11:20:00,54.8,54.8,54.77,54.78,17841.0,42.625,42.625,42.6017,42.6095,17841.0
2016-11-01 11:25:00,54.77,54.85,54.76,54.78,22524.0,42.6017,42.6639,42.5939,42.6095,22524.0
2016-11-01 11:30:00,54.76,54.82,54.74,54.8,29527.0,42.5939,42.6406,42.5784,42.625,29527.0
2016-11-01 11:35:00,54.79,54.84,54.79,54.83,14026.0,42.6172,42.6561,42.6172,42.6484,14026.0
2016-11-01 11:40:00,54.83,54.85,54.79,54.84,18891.0,42.6484,42.6639,42.6172,42.6561,18891.0
2016-11-01 11:45:00,54.83,54.83,54.75,54.76,21405.0,42.6484,42.6484,42.5861,42.5939,21405.0
2016-11-01 11:50:00,54.76,54.76,54.67,54.72,22567.0,42.5939,42.5939,42.5239,42.5628,22567.0
2016-11-01 11:55:00,54.71,54.72,54.67,54.7,10107.0,42.555,42.5628,42.5239,42.5472,10107.0
2016-11-01 12:00:00,54.7,54.7,54.66,54.68,6850.0,42.5472,42.5472,42.5161,42.5317,6850.0
2016-11-01 12:05:00,54.68,54.68,54.62,54.63,10325.0,42.5317,42.5317,42.485,42.4928,10325.0
2016-11-01 12:10:00,54.62,54.62,54.57,54.6,20348.0,42.485,42.485,42.4461,42.4695,20348.0
2016-11-01 12:15:00,54.6,54.6,54.55,54.56,13669.0,42.4695,42.4695,42.4306,42.4383,13669.0
2016-11-01 12:20:00,54.56,54.58,54.55,54.57,8057.0,42.4383,42.4539,42.4306,42.4461,8057.0
2016-11-01 12:25:00,54.57,54.59,54.55,54.56,14859.0,42.4461,42.4617,42.4306,42.4383,14859.0
2016-11-01 12:30:00,54.56,54.61,54.56,54.6,13907.0,42.4383,42.4772,42.4383,42.4695,13907.0
2016-11-01 12:35:00,54.6,54.61,54.54,54.55,18314.0,42.4695,42.4772,42.4228,42.4306,18314.0
2016-11-01 12:40:00,54.54,54.56,54.5,54.51,22498.0,42.4228,42.4383,42.3917,42.3994,22498.0
2016-11-01 12:45:00,54.51,54.54,54.45,54.46,12653.0,42.3994,42.4228,42.3528,42.3606,12653.0
2016-11-01 12:50:00,54.46,54.48,54.44,54.47,15243.0,42.3606,42.3761,42.345,42.3683,15243.0
2016-11-01 12:55:00,54.46,54.48,54.43,54.47,13713.0,42.3606,42.3761,42.3372,42.3683,13713.0
2016-11-01 13:00:00,54.46,54.51,54.46,54.48,38940.0,42.3606,42.3994,42.3606,42.3761,38940.0
2016-11-01 13:05:00,54.49,54.53,54.49,54.53,32618.0,42.3839,42.415,42.3839,42.415,32618.0
2016-11-01 13:10:00,54.54,54.59,54.53,54.55,30126.0,42.4228,42.4617,42.415,42.4306,30126.0
2016-11-01 13:15:00,54.55,54.56,54.49,54.54,62154.0,42.4306,42.4383,42.3839,42.4228,62154.0
2016-11-01 13:20:00,54.54,54.55,54.47,54.52,43899.0,42.4228,42.4306,42.3683,42.4072,43899.0
2016-11-01 13:25:00,54.52,54.62,54.51,54.59,25639.0,42.4072,42.485,42.3994,42.4617,25639.0
2016-11-01 13:30:00,54.58,54.58,54.54,54.57,23810.0,42.4539,42.4539,42.4228,42.4461,23810.0
2016-11-01 13:35:00,54.58,54.59,54.55,54.57,16548.0,42.4539,42.4617,42.4306,42.4461,16548.0
2016-11-01 13:40:00,54.57,54.57,54.49,54.53,59254.0,42.4461,42.4461,42.3839,42.415,59254.0
2016-11-01 13:45:00,54.53,54.54,54.46,54.51,65776.0,42.415,42.4228,42.3606,42.3994,65776.0
2016-11-01 13:50:00,54.5,54.53,54.47,54.48,23118.0,42.3917,42.415,42.3683,42.3761,23118.0
2016-11-01 13:55:00,54.48,54.49,54.45,54.48,29601.0,42.3761,42.3839,42.3528,42.3761,29601.0
2016-11-01 14:00:00,54.47,54.49,54.45,54.47,11761.0,42.3683,42.3839,42.3528,42.3683,11761.0
2016-11-01 14:05:00,54.47,54.48,54.41,54.47,14277.0,42.3683,42.3761,42.3217,42.3683,14277.0
2016-11-01 14:10:00,54.46,54.49,54.43,54.43,16489.0,42.3606,42.3839,42.3372,42.3372,16489.0
2016-11-01 14:15:00,54.43,54.44,54.31,54.36,28183.0,42.3372,42.345,42.2439,42.2828,28183.0
2016-11-01 14:20:00,54.35,54.39,54.33,54.34,14272.0,42.275,42.3061,42.2594,42.2672,14272.0
2016-11-01 14:25:00,54.34,54.5,54.33,54.47,37842.0,42.2672,42.3917,42.2594,42.3683,37842.0
2016-11-01 14:30:00,54.47,54.47,54.41,54.43,14089.0,42.3683,42.3683,42.3217,42.3372,14089.0
2016-11-01 14:35:00,54.43,54.46,54.4,54.41,30792.0,42.3372,42.3606,42.3139,42.3217,30792.0
2016-11-01 14:40:00,54.41,54.42,54.34,54.38,27544.0,42.3217,42.3294,42.2672,42.2983,27544.0
2016-11-01 14:45:00,54.38,54.38,54.28,54.29,15296.0,42.2983,42.2983,42.2205,42.2283,15296.0
2016-11-01 14:50:00,54.29,54.34,54.28,54.33,15984.0,42.2283,42.2672,42.2205,42.2594,15984.0
2016-11-01 14:55:00,54.34,54.36,54.27,54.27,19448.0,42.2672,42.2828,42.2128,42.2128,19448.0
2016-11-01 15:00:00,54.26,54.28,54.2,54.25,34040.0,42.205,42.2205,42.1583,42.1972,34040.0
2016-11-01 15:05:00,54.25,54.25,54.2,54.23,27469.0,42.1972,42.1972,42.1583,42.1817,27469.0
2016-11-01 15:10:00,54.24,54.24,54.2,54.22,26835.0,42.1894,42.1894,42.1583,42.1739,26835.0
2016-11-01 15:15:00,54.22,54.28,54.21,54.24,47872.0,42.1739,42.2205,42.1661,42.1894,47872.0
2016-11-01 15:20:00,54.24,54.24,54.17,54.18,42317.0,42.1894,42.1894,42.135,42.1428,42317.0
2016-11-01 15:25:00,54.19,54.25,54.17,54.25,38947.0,42.1505,42.1972,42.135,42.1972,38947.0
2016-11-01 15:30:00,54.25,54.25,54.2,54.21,35646.0,42.1972,42.1972,42.1583,42.1661,35646.0
2016-11-01 15:35:00,54.2,54.27,54.18,54.27,42016.0,42.1583,42.2128,42.1428,42.2128,42016.0
2016-11-01 15:40:00,54.28,54.28,54.22,54.23,67677.0,42.2205,42.2205,42.1739,42.1817,67677.0
2016-11-01 15:45:00,54.22,54.36,54.21,54.36,184527.0,42.1739,42.2828,42.1661,42.2828,184527.0
2016-11-01 15:50:00,54.35,54.36,54.26,54.31,78764.0,42.275,42.2828,42.205,42.2439,78764.0
2016-11-01 15:55:00,54.31,54.33,54.25,54.27,138558.0,42.2439,42.2594,42.1972,42.2128,138558.0
2016-11-02 09:30:00,54.38,54.55,54.27,54.42,103575.0,42.2983,42.4306,42.2128,42.3294,103575.0
2016-11-02 09:35:00,54.42,54.42,54.27,54.39,60021.0,42.3294,42.3294,42.2128,42.3061,60021.0
2016-11-02 09:40:00,54.39,54.42,54.27,54.28,28615.0,42.3061,42.3294,42.2128,42.2205,28615.0
2016-11-02 09:45:00,54.27,54.41,54.27,54.38,51225.0,42.2128,42.3217,42.2128,42.2983,51225.0
2016-11-02 09:50:00,54.4,54.49,54.37,54.47,16507.0,42.3139,42.3839,42.2906,42.3683,16507.0
2016-11-02 09:55:00,54.48,54.55,54.45,54.53,60199.0,42.3761,42.4306,42.3528,42.415,60199.0
2016-11-02 10:00:00,54.51,54.63,54.49,54.57,74543.0,42.3994,42.4928,42.3839,42.4461,74543.0
2016-11-02 10:05:00,54.56,54.62,54.52,54.61,30834.0,42.4383,42.485,42.4072,42.4772,30834.0
2016-11-02 10:10:00,54.61,54.72,54.59,54.7,11005.0,42.4772,42.5628,42.4617,42.5472,11005.0
2016-11-02 10:15:00,54.7,54.77,54.7,54.71,14709.0,42.5472,42.6017,42.5472,42.555,14709.0
2016-11-02 10:20:00,54.7,54.72,54.58,54.59,33805.0,42.5472,42.5628,42.4539,42.4617,33805.0
2016-11-02 10:25:00,54.59,54.75,54.59,54.75,20474.0,42.4617,42.5861,42.4617,42.5861,20474.0
2016-11-02 10:30:00,54.74,54.74,54.66,54.66,12734.0,42.5784,42.5784,42.5161,42.5161,12734.0
2016-11-02 10:35:00,54.68,54.7,54.65,54.65,15761.0,42.5317,42.5472,42.5083,42.5083,15761.0
2016-11-02 10:40:00,54.65,54.66,54.58,54.58,42456.0,42.5083,42.5161,42.4539,42.4539,42456.0
2016-11-02 10:45:00,54.57,54.69,54.53,54.69,32662.0,42.4461,42.5395,42.415,42.5395,32662.0
2016-11-02 10:50:00,54.69,54.74,54.64,54.66,24406.0,42.5395,42.5784,42.5006,42.5161,24406.0
2016-11-02 10:55:00,54.65,54.75,54.65,54.74,173783.0,42.5083,42.5861,42.5083,42.5784,173783.0
2016-11-02 11:00:00,54.75,54.75,54.68,54.68,93516.0,42.5861,42.5861,42.5317,42.5317,93516.0
2016-11-02 11:05:00,54.67,54.67,54.59,54.6,31372.0,42.5239,42.5239,42.4617,42.4695,31372.0
2016-11-02 11:10:00,54.6,54.73,54.59,54.73,87113.0,42.4695,42.5706,42.4617,42.5706,87113.0
2016-11-02 11:15:00,54.73,54.75,54.69,54.71,40941.0,42.5706,42.5861,42.5395,42.555,40941.0
2016-11-02 11:20:00,54.71,54.72,54.69,54.7,26435.0,42.555,42.5628,42.5395,42.5472,26435.0
2016-11-02 11:25:00,54.71,54.76,54.7,54.71,17921.0,42.555,42.5939,42.5472,42.555,17921.0
2016-11-02 11:30:00,54.71,54.74,54.68,54.7,37851.0,42.555,42.5784,42.5317,42.5472,37851.0
2016-11-02 11:35:00,54.71,54.75,54.67,54.75,63707.0,42.555,42.5861,42.5239,42.5861,63707.0
2016-11-02 11:40:00,54.77,54.78,54.73,54.76,22556.0,42.6017,42.6095,42.5706,42.5939,22556.0
2016-11-02 11:45:00,54.76,54.78,54.73,54.73,19755.0,42.5939,42.6095,42.5706,42.5706,19755.0
2016-11-02 11:50:00,54.73,54.73,54.69,54.7,19025.0,42.5706,42.5706,42.5395,42.5472,19025.0
2016-11-02 11:55:00,54.72,54.74,54.68,54.72,44227.0,42.5628,42.5784,42.5317,42.5628,44227.0
2016-11-02 12:00:00,54.71,54.74,54.7,54.71,12469.0,42.555,42.5784,42.5472,42.555,12469.0
2016-11-02 12:05:00,54.71,54.77,54.71,54.77,19150.0,42.555,42.6017,42.555,42.6017,19150.0
2016-11-02 12:10:00,54.78,54.8,54.74,54.75,9125.0,42.6095,42.625,42.5784,42.5861,9125.0
2016-11-02 12:15:00,54.74,54.74,54.69,54.7,25644.0,42.5784,42.5784,42.5395,42.5472,25644.0
2016-11-02 12:20:00,54.7,54.73,54.69,54.71,23090.0,42.5472,42.5706,42.5395,42.555,23090.0
2016-11-02 12:25:00,54.71,54.71,54.68,54.71,9915.0,42.555,42.555,42.5317,42.555,9915.0
2016-11-02 12:30:00,54.71,54.71,54.67,54.68,7166.0,42.555,42.555,42.5239,42.5317,7166.0
2016-11-02 12:35:00,54.68,54.7,54.67,54.68,7902.0,42.5317,42.5472,42.5239,42.5317,7902.0
2016-11-02 12:40:00,54.68,54.71,54.68,54.71,8490.0,42.5317,42.555,42.5317,42.555,8490.0
2016-11-02 12:45:00,54.71,54.71,54.67,54.67,11404.0,42.555,42.555,42.5239,42.5239,11404.0
2016-11-02 12:50:00,54.68,54.68,54.65,54.66,8265.0,42.5317,42.5317,42.5083,42.5161,8265.0
2016-11-02 12:55:00,54.66,54.67,54.63,54.67,10612.0,42.5161,42.5239,42.4928,42.5239,10612.0
2016-11-02 13:00:00,54.67,54.68,54.57,54.58,18999.0,42.5239,42.5317,42.4461,42.4539,18999.0
2016-11-02 13:05:00,54.58,54.63,54.56,54.62,25873.0,42.4539,42.4928,42.4383,42.485,25873.0
2016-11-02 13:10:00,54.62,54.63,54.51,54.53,22152.0,42.485,42.4928,42.3994,42.415,22152.0
2016-11-02 13:15:00,54.53,54.56,54.49,54.49,25930.0,42.415,42.4383,42.3839,42.3839,25930.0
2016-11-02 13:20:00,54.5,54.58,54.5,54.58,26250.0,42.3917,42.4539,42.3917,42.4539,26250.0
2016-11-02 13:25:00,54.57,54.66,54.56,54.61,47689.0,42.4461,42.5161,42.4383,42.4772,47689.0
2016-11-02 13:30:00,54.61,54.62,54.57,54.59,13054.0,42.4772,42.485,42.4461,42.4617,13054.0
2016-11-02 13:35:00,54.6,54.64,54.59,54.63,8900.0,42.4695,42.5006,42.4617,42.4928,8900.0
2016-11-02 13:40:00,54.63,54.64,54.62,54.63,20500.0,42.4928,42.5006,42.485,42.4928,20500.0
2016-11-02 13:45:00,54.62,54.64,54.58,54.59,28610.0,42.485,42.5006,42.4539,42.4617,28610.0
2016-11-02 13:50:00,54.59,54.6,54.56,54.56,11413.0,42.4617,42.4695,42.4383,42.4383,11413.0
2016-11-02 13:55:00,54.57,54.61,54.56,54.57,13478.0,42.4461,42.4772,42.4383,42.4461,13478.0
2016-11-02 14:00:00,54.58,54.62,54.47,54.51,23315.0,42.4539,42.485,42.3683,42.3994,23315.0
2016-11-02 14:05:00,54.5,54.5,54.35,54.42,24133.0,42.3917,42.3917,42.275,42.3294,24133.0
2016-11-02 14:10:00,54.43,54.6,54.42,54.55,20387.0,42.3372,42.4695,42.3294,42.4306,20387.0
2016-11-02 14:15:00,54.54,54.6,54.47,54.58,21483.0,42.4228,42.4695,42.3683,42.4539,21483.0
2016-11-02 14:20:00,54.58,54.62,54.54,54.6,27650.0,42.4539,42.485,42.4228,42.4695,27650.0
2016-11-02 14:25:00,54.6,54.65,54.52,54.56,22611.0,42.4695,42.5083,42.4072,42.4383,22611.0
2016-11-02 14:30:00,54.57,54.6,54.53,54.57,16219.0,42.4461,42.4695,42.415,42.4461,16219.0
2016-11-02 14:35:00,54.57,54.62,54.52,54.53,20677.0,42.4461,42.485,42.4072,42.415,20677.0
2016-11-02 14:40:00,54.54,54.58,54.53,54.57,16673.0,42.4228,42.4539,42.415,42.4461,16673.0
2016-11-02 14:45:00,54.57,54.59,54.48,54.51,28308.0,42.4461,42.4617,42.3761,42.3994,28308.0
2016-11-02 14:50:00,54.5,54.5,54.45,54.48,19240.0,42.3917,42.3917,42.3528,42.3761,19240.0
2016-11-02 14:55:00,54.48,54.54,54.45,54.45,16853.0,42.3761,42.4228,42.3528,42.3528,16853.0
2016-11-02 15:00:00,54.44,54.49,54.41,54.49,29551.0,42.345,42.3839,42.3217,42.3839,29551.0
2016-11-02 15:05:00,54.48,54.52,54.46,54.51,22835.0,42.3761,42.4072,42.3606,42.3994,22835.0
2016-11-02 15:10:00,54.52,54.52,54.43,54.5,35358.0,42.4072,42.4072,42.3372,42.3917,35358.0
2016-11-02 15:15:00,54.49,54.5,54.42,54.43,25235.0,42.3839,42.3917,42.3294,42.3372,25235.0
2016-11-02 15:20:00,54.43,54.46,54.42,54.46,25186.0,42.3372,42.3606,42.3294,42.3606,25186.0
2016-11-02 15:25:00,54.46,54.54,54.45,54.52,59847.0,42.3606,42.4228,42.3528,42.4072,59847.0
2016-11-02 15:30:00,54.52,54.54,54.44,54.45,40946.0,42.4072,42.4228,42.345,42.3528,40946.0
2016-11-02 15:35:00,54.44,54.45,54.39,54.39,38929.0,42.345,42.3528,42.3061,42.3061,38929.0
2016-11-02 15:40:00,54.38,54.42,54.38,54.41,41673.0,42.2983,42.3294,42.2983,42.3217,41673.0
2016-11-02 15:45:00,54.4,54.43,54.34,54.37,69179.0,42.3139,42.3372,42.2672,42.2906,69179.0
2016-11-02 15:50:00,54.38,54.42,54.35,54.36,49678.0,42.2983,42.3294,42.275,42.2828,49678.0
2016-11-02 15:55:00,54.35,54.38,54.29,54.34,138124.0,42.275,42.2983,42.2283,42.2672,138124.0
2016-11-03 09:30:00,54.34,54.48,53.47,53.59,145479.0,42.2672,42.3761,41.5905,41.6838,145479.0
2016-11-03 09:35:00,53.61,53.94,53.61,53.89,38323.0,41.6994,41.9561,41.6994,41.9172,38323.0
2016-11-03 09:40:00,53.91,54.05,53.89,53.96,24561.0,41.9328,42.0416,41.9172,41.9716,24561.0
2016-11-03 09:45:00,53.96,54.17,53.88,54.14,80874.0,41.9716,42.135,41.9094,42.1117,80874.0
2016-11-03 09:50:00,54.14,54.15,54.03,54.07,26086.0,42.1117,42.1194,42.0261,42.0572,26086.0
2016-11-03 09:55:00,54.07,54.1,54.0,54.06,14830.0,42.0572,42.0805,42.0028,42.0494,14830.0
2016-11-03 10:00:00,54.08,54.11,54.0,54.03,11306.0,42.065,42.0883,42.0028,42.0261,11306.0
2016-11-03 10:05:00,54.03,54.09,53.99,54.05,25608.0,42.0261,42.0728,41.995,42.0416,25608.0
2016-11-03 10:10:00,54.06,54.18,54.06,54.16,13300.0,42.0494,42.1428,42.0494,42.1272,13300.0
2016-11-03 10:15:00,54.16,54.19,54.08,54.19,32770.0,42.1272,42.1505,42.065,42.1505,32770.0
2016-11-03 10:20:00,54.19,54.29,54.19,54.25,16184.0,42.1505,42.2283,42.1505,42.1972,16184.0
2016-11-03 10:25:00,54.25,54.38,54.25,54.36,18481.0,42.1972,42.2983,42.1972,42.2828,18481.0
2016-11-03 10:30:00,54.37,54.43,54.36,54.4,19924.0,42.2906,42.3372,42.2828,42.3139,19924.0
2016-11-03 10:35:00,54.38,54.39,54.34,54.34,18653.0,42.2983,42.3061,42.2672,42.2672,18653.0
2016-11-03 10:40:00,54.35,54.39,54.31,54.34,11084.0,42.275,42.3061,42.2439,42.2672,11084.0
2016-11-03 10:45:00,54.34,54.36,54.27,54.34,13758.0,42.2672,42.2828,42.2128,42.2672,13758.0
2016-11-03 10:50:00,54.34,54.36,54.32,54.36,6500.0,42.2672,42.2828,42.2517,42.2828,6500.0
2016-11-03 10:55:00,54.34,54.35,54.27,54.31,8853.0,42.2672,42.275,42.2128,42.2439,8853.0
2016-11-03 11:00:00,54.29,54.34,54.29,54.33,11024.0,42.2283,42.2672,42.2283,42.2594,11024.0
2016-11-03 11:05:00,54.34,54.35,54.33,54.34,10694.0,42.2672,42.275,42.2594,42.2672,10694.0
2016-11-03 11:10:00,54.33,54.36,54.32,54.33,7897.0,42.2594,42.2828,42.2517,42.2594,7897.0
2016-11-03 11:15:00,54.33,54.38,54.31,54.38,10799.0,42.2594,42.2983,42.2439,42.2983,10799.0
2016-11-03 11:20:00,54.38,54.38,54.3,54.3,10805.0,42.2983,42.2983,42.2361,42.2361,10805.0
2016-11-03 11:25:00,54.31,54.33,54.27,54.31,18450.0,42.2439,42.2594,42.2128,42.2439,18450.0
2016-11-03 11:30:00,54.32,54.32,54.24,54.27,18017.0,42.2517,42.2517,42.1894,42.2128,18017.0
2016-11-03 11:35:00,54.27,54.3,54.23,54.25,16416.0,42.2128,42.2361,42.1817,42.1972,16416.0
2016-11-03 11:40:00,54.26,54.26,54.21,54.22,17100.0,42.205,42.205,42.1661,42.1739,17100.0
2016-11-03 11:45:00,54.22,54.26,54.22,54.23,14296.0,42.1739,42.205,42.1739,42.1817,14296.0
2016-11-03 11:50:00,54.24,54.26,54.24,54.24,12903.0,42.1894,42.205,42.1894,42.1894,12903.0
2016-11-03 11:55:00,54.24,54.26,54.23,54.25,20347.0,42.1894,42.205,42.1817,42.1972,20347.0
2016-11-03 12:00:00,54.24,54.29,54.24,54.28,17349.0,42.1894,42.2283,42.1894,42.2205,17349.0
2016-11-03 12:05:00,54.27,54.28,54.21,54.22,10894.0,42.2128,42.2205,42.1661,42.1739,10894.0
2016-11-03 12:10:00,54.23,54.24,54.21,54.22,11439.0,42.1817,42.1894,42.1661,42.1739,11439.0
2016-11-03 12:15:00,54.22,54.25,54.21,54.23,16274.0,42.1739,42.1972,42.1661,42.1817,16274.0
2016-11-03 12:20:00,54.22,54.23,54.21,54.22,25834.0,42.1739,42.1817,42.1661,42.1739,25834.0
2016-11-03 12:25:00,54.23,54.28,54.23,54.24,16335.0,42.1817,42.2205,42.1817,42.1894,16335.0
2016-11-03 12:30:00,54.24,54.25,54.21,54.22,13086.0,42.1894,42.1972,42.1661,42.1739,13086.0
2016-11-03 12:35:00,54.21,54.23,54.21,54.22,24942.0,42.1661,42.1817,42.1661,42.1739,24942.0
2016-11-03 12:40:00,54.22,54.23,54.14,54.14,34732.0,42.1739,42.1817,42.1117,42.1117,34732.0
2016-11-03 12:45:00,54.14,54.15,54.09,54.14,71584.0,42.1117,42.1194,42.0728,42.1117,71584.0
2016-11-03 12:50:00,54.15,54.2,54.14,54.2,28753.0,42.1194,42.1583,42.1117,42.1583,28753.0
2016-11-03 12:55:00,54.19,54.19,54.17,54.19,20048.0,42.1505,42.1505,42.135,42.1505,20048.0
2016-11-03 13:00:00,54.19,54.19,54.08,54.08,25537.0,42.1505,42.1505,42.065,42.065,25537.0
2016-11-03 13:05:00,54.08,54.08,54.0,54.05,25898.0,42.065,42.065,42.0028,42.0416,25898.0
2016-11-03 13:10:00,54.06,54.07,54.0,54.01,12167.0,42.0494,42.0572,42.0028,42.0105,12167.0
2016-11-03 13:15:00,54.01,54.02,53.99,54.01,13071.0,42.0105,42.0183,41.995,42.0105,13071.0
2016-11-03 13:20:00,54.01,54.03,54.0,54.01,14266.0,42.0105,42.0261,42.0028,42.0105,14266.0
2016-11-03 13:25:00,54.02,54.09,54.01,54.01,53187.0,42.0183,42.0728,42.0105,42.0105,53187.0
2016-11-03 13:30:00,54.02,54.04,53.99,54.0,13171.0,42.0183,42.0339,41.995,42.0028,13171.0
2016-11-03 13:35:00,53.99,54.0,53.9,53.97,31432.0,41.995,42.0028,41.925,41.9794,31432.0
2016-11-03 13:40:00,53.97,54.02,53.92,53.93,18265.0,41.9794,42.0183,41.9405,41.9483,18265.0
2016-11-03 13:45:00,53.92,53.96,53.91,53.95,12915.0,41.9405,41.9716,41.9328,41.9639,12915.0
2016-11-03 13:50:00,53.95,53.95,53.89,53.94,16373.0,41.9639,41.9639,41.9172,41.9561,16373.0
2016-11-03 13:55:00,53.94,53.94,53.86,53.89,25122.0,41.9561,41.9561,41.8939,41.9172,25122.0
2016-11-03 14:00:00,53.89,53.9,53.85,53.86,38162.0,41.9172,41.925,41.8861,41.8939,38162.0
2016-11-03 14:05:00,53.87,53.9,53.84,53.84,38720.0,41.9016,41.925,41.8783,41.8783,38720.0
2016-11-03 14:10:00,53.85,53.97,53.85,53.97,11910.0,41.8861,41.9794,41.8861,41.9794,11910.0
2016-11-03 14:15:00,53.97,53.97,53.89,53.89,26492.0,41.9794,41.9794,41.9172,41.9172,26492.0
2016-11-03 14:20:00,53.89,53.89,53.8,53.82,59287.0,41.9172,41.9172,41.8472,41.8627,59287.0
2016-11-03 14:25:00,53.83,53.92,53.83,53.92,33761.0,41.8705,41.9405,41.8705,41.9405,33761.0
2016-11-03 14:30:00,53.92,53.98,53.92,53.95,21253.0,41.9405,41.9872,41.9405,41.9639,21253.0
2016-11-03 14:35:00,53.95,54.0,53.95,53.99,21677.0,41.9639,42.0028,41.9639,41.995,21677.0
2016-11-03 14:40:00,53.99,53.99,53.96,53.96,13878.0,41.995,41.995,41.9716,41.9716,13878.0
2016-11-03 14:45:00,53.95,53.96,53.92,53.95,18654.0,41.9639,41.9716,41.9405,41.9639,18654.0
2016-11-03 14:50:00,53.95,53.97,53.91,53.94,17738.0,41.9639,41.9794,41.9328,41.9561,17738.0
2016-11-03 14:55:00,53.94,53.96,53.92,53.95,12871.0,41.9561,41.9716,41.9405,41.9639,12871.0
2016-11-03 15:00:00,53.94,53.95,53.89,53.89,26682.0,41.9561,41.9639,41.9172,41.9172,26682.0
2016-11-03 15:05:00,53.9,53.91,53.85,53.86,41567.0,41.925,41.9328,41.8861,41.8939,41567.0
2016-11-03 15:10:00,53.86,53.91,53.85,53.88,30907.0,41.8939,41.9328,41.8861,41.9094,30907.0
2016-11-03 15:15:00,53.89,53.9,53.83,53.84,28722.0,41.9172,41.925,41.8705,41.8783,28722.0
2016-11-03 15:20:00,53.85,53.87,53.84,53.84,27672.0,41.8861,41.9016,41.8783,41.8783,27672.0
2016-11-03 15:25:00,53.84,53.85,53.82,53.85,23474.0,41.8783,41.8861,41.8627,41.8861,23474.0
2016-11-03 15:30:00,53.84,53.85,53.77,53.78,38708.0,41.8783,41.8861,41.8239,41.8316,38708.0
2016-11-03 15:35:00,53.77,53.8,53.76,53.77,44626.0,41.8239,41.8472,41.8161,41.8239,44626.0
2016-11-03 15:40:00,53.76,53.77,53.7,53.74,70057.0,41.8161,41.8239,41.7694,41.8005,70057.0
2016-11-03 15:45:00,53.75,53.79,53.71,53.76,75038.0,41.8083,41.8394,41.7772,41.8161,75038.0
2016-11-03 15:50:00,53.78,53.82,53.76,53.82,68033.0,41.8316,41.8627,41.8161,41.8627,68033.0
2016-11-03 15:55:00,53.82,53.86,53.81,53.83,122472.0,41.8627,41.8939,41.855,41.8705,122472.0
2016-11-04 09:30:00,53.44,54.0,53.43,53.67,98259.0,41.5672,42.0028,41.5594,41.7461,98259.0
2016-11-04 09:35:00,53.74,53.89,53.71,53.89,30825.0,41.8005,41.9172,41.7772,41.9172,30825.0
2016-11-04 09:40:00,53.88,53.88,53.75,53.75,20135.0,41.9094,41.9094,41.8083,41.8083,20135.0
2016-11-04 09:45:00,53.75,53.76,53.63,53.64,24061.0,41.8083,41.8161,41.715,41.7227,24061.0
2016-11-04 09:50:00,53.63,53.72,53.58,53.72,27715.0,41.715,41.785,41.6761,41.785,27715.0
2016-11-04 09:55:00,53.71,53.71,53.56,53.64,15947.0,41.7772,41.7772,41.6605,41.7227,15947.0
2016-11-04 10:00:00,53.66,53.77,53.66,53.77,15609.0,41.7383,41.8239,41.7383,41.8239,15609.0
2016-11-04 10:05:00,53.76,53.82,53.73,53.75,13964.0,41.8161,41.8627,41.7927,41.8083,13964.0
2016-11-04 10:10:00,53.76,53.79,53.63,53.64,12550.0,41.8161,41.8394,41.715,41.7227,12550.0
2016-11-04 10:15:00,53.63,53.68,53.47,53.61,51915.0,41.715,41.7539,41.5905,41.6994,51915.0
2016-11-04 10:20:00,53.62,53.65,53.57,53.58,15882.0,41.7072,41.7305,41.6683,41.6761,15882.0
2016-11-04 10:25:00,53.56,53.67,53.55,53.64,21901.0,41.6605,41.7461,41.6527,41.7227,21901.0
2016-11-04 10:30:00,53.65,53.68,53.61,53.67,17921.0,41.7305,41.7539,41.6994,41.7461,17921.0
2016-11-04 10:35:00,53.67,53.73,53.63,53.63,25277.0,41.7461,41.7927,41.715,41.715,25277.0
2016-11-04 10:40:00,53.63,53.69,53.62,53.69,21423.0,41.715,41.7616,41.7072,41.7616,21423.0
2016-11-04 10:45:00,53.69,53.7,53.59,53.61,12090.0,41.7616,41.7694,41.6838,41.6994,12090.0
2016-11-04 10:50:00,53.63,53.71,53.63,53.69,18678.0,41.715,41.7772,41.715,41.7616,18678.0
2016-11-04 10:55:00,53.69,53.69,53.63,53.64,11855.0,41.7616,41.7616,41.715,41.7227,11855.0
2016-11-04 11:00:00,53.64,53.72,53.61,53.71,17668.0,41.7227,41.785,41.6994,41.7772,17668.0
2016-11-04 11:05:00,53.71,53.73,53.61,53.64,22891.0,41.7772,41.7927,41.6994,41.7227,22891.0
2016-11-04 11:10:00,53.63,53.67,53.61,53.65,13435.0,41.715,41.7461,41.6994,41.7305,13435.0
2016-11-04 11:15:00,53.64,53.73,53.63,53.71,19500.0,41.7227,41.7927,41.715,41.7772,19500.0
2016-11-04 11:20:00,53.72,53.76,53.7,53.75,15182.0,41.785,41.8161,41.7694,41.8083,15182.0
2016-11-04 11:25:00,53.76,53.79,53.75,53.77,10428.0,41.8161,41.8394,41.8083,41.8239,10428.0
2016-11-04 11:30:00,53.77,53.77,53.7,53.73,13244.0,41.8239,41.8239,41.7694,41.7927,13244.0
2016-11-04 11:35:00,53.72,53.74,53.69,53.7,23505.0,41.785,41.8005,41.7616,41.7694,23505.0
2016-11-04 11:40:00,53.69,53.74,53.67,53.72,13674.0,41.7616,41.8005,41.7461,41.785,13674.0
2016-11-04 11:45:00,53.72,53.75,53.68,53.73,29824.0,41.785,41.8083,41.7539,41.7927,29824.0
2016-11-04 11:50:00,53.73,53.82,53.73,53.82,17779.0,41.7927,41.8627,41.7927,41.8627,17779.0
2016-11-04 11:55:00,53.82,53.88,53.82,53.87,9318.0,41.8627,41.9094,41.8627,41.9016,9318.0
2016-11-04 12:00:00,53.88,53.9,53.81,53.81,22424.0,41.9094,41.925,41.855,41.855,22424.0
2016-11-04 12:05:00,53.81,53.82,53.77,53.8,19818.0,41.855,41.8627,41.8239,41.8472,19818.0
2016-11-04 12:10:00,53.81,53.91,53.81,53.91,15043.0,41.855,41.9328,41.855,41.9328,15043.0
2016-11-04 12:15:00,53.91,53.94,53.9,53.9,10953.0,41.9328,41.9561,41.925,41.925,10953.0
2016-11-04 12:20:00,53.9,53.92,53.89,53.92,10839.0,41.925,41.9405,41.9172,41.9405,10839.0
2016-11-04 12:25:00,53.92,53.93,53.89,53.89,12131.0,41.9405,41.9483,41.9172,41.9172,12131.0
2016-11-04 12:30:00,53.89,53.93,53.89,53.93,6727.0,41.9172,41.9483,41.9172,41.9483,6727.0
2016-11-04 12:35:00,53.92,53.92,53.89,53.9,5272.0,41.9405,41.9405,41.9172,41.925,5272.0
2016-11-04 12:40:00,53.89,53.94,53.89,53.9,8930.0,41.9172,41.9561,41.9172,41.925,8930.0
2016-11-04 12:45:00,53.9,53.95,53.89,53.95,10220.0,41.925,41.9639,41.9172,41.9639,10220.0
2016-11-04 12:50:00,53.95,53.97,53.94,53.95,8253.0,41.9639,41.9794,41.9561,41.9639,8253.0
2016-11-04 12:55:00,53.94,53.98,53.93,53.98,6885.0,41.9561,41.9872,41.9483,41.9872,6885.0
2016-11-04 13:00:00,53.98,54.0,53.97,53.99,6889.0,41.9872,42.0028,41.9794,41.995,6889.0
2016-11-04 13:05:00,54.0,54.02,53.99,54.0,5843.0,42.0028,42.0183,41.995,42.0028,5843.0
2016-11-04 13:10:00,54.01,54.01,53.98,54.01,7168.0,42.0105,42.0105,41.9872,42.0105,7168.0
2016-11-04 13:15:00,54.02,54.04,54.01,54.03,7143.0,42.0183,42.0339,42.0105,42.0261,7143.0
2016-11-04 13:20:00,54.03,54.03,53.99,54.01,7271.0,42.0261,42.0261,41.995,42.0105,7271.0
2016-11-04 13:25:00,54.01,54.01,53.95,53.97,5749.0,42.0105,42.0105,41.9639,41.9794,5749.0
2016-11-04 13:30:00,53.97,54.0,53.96,53.99,14509.0,41.9794,42.0028,41.9716,41.995,14509.0
2016-11-04 13:35:00,54.0,54.02,53.99,54.01,6433.0,42.0028,42.0183,41.995,42.0105,6433.0
2016-11-04 13:40:00,54.02,54.03,54.0,54.01,4900.0,42.0183,42.0261,42.0028,42.0105,4900.0
2016-11-04 13:45:00,54.0,54.03,54.0,54.03,5928.0,42.0028,42.0261,42.0028,42.0261,5928.0
2016-11-04 13:50:00,54.02,54.05,53.96,53.96,53117.0,42.0183,42.0416,41.9716,41.9716,53117.0
2016-11-04 13:55:00,53.97,54.01,53.97,53.99,5330.0,41.9794,42.0105,41.9794,41.995,5330.0
2016-11-04 14:00:00,53.98,53.98,53.9,53.91,25822.0,41.9872,41.9872,41.925,41.9328,25822.0
2016-11-04 14:05:00,53.92,53.98,53.92,53.92,40999.0,41.9405,41.9872,41.9405,41.9405,40999.0
2016-11-04 14:10:00,53.92,53.94,53.9,53.93,13642.0,41.9405,41.9561,41.925,41.9483,13642.0
2016-11-04 14:15:00,53.93,53.94,53.91,53.92,13477.0,41.9483,41.9561,41.9328,41.9405,13477.0
2016-11-04 14:20:00,53.92,53.94,53.9,53.9,13934.0,41.9405,41.9561,41.925,41.925,13934.0
2016-11-04 14:25:00,53.91,53.93,53.9,53.93,15732.0,41.9328,41.9483,41.925,41.9483,15732.0
2016-11-04 14:30:00,53.93,53.95,53.89,53.9,15413.0,41.9483,41.9639,41.9172,41.925,15413.0
2016-11-04 14:35:00,53.9,53.9,53.82,53.84,17784.0,41.925,41.925,41.8627,41.8783,17784.0
2016-11-04 14:40:00,53.83,53.84,53.8,53.82,18836.0,41.8705,41.8783,41.8472,41.8627,18836.0
2016-11-04 14:45:00,53.83,53.84,53.77,53.77,23158.0,41.8705,41.8783,41.8239,41.8239,23158.0
2016-11-04 14:50:00,53.78,53.83,53.78,53.8,9487.0,41.8316,41.8705,41.8316,41.8472,9487.0
2016-11-04 14:55:00,53.8,53.82,53.79,53.82,12327.0,41.8472,41.8627,41.8394,41.8627,12327.0
2016-11-04 15:00:00,53.82,53.82,53.72,53.72,24594.0,41.8627,41.8627,41.785,41.785,24594.0
2016-11-04 15:05:00,53.72,53.73,53.68,53.69,35053.0,41.785,41.7927,41.7539,41.7616,35053.0
2016-11-04 15:10:00,53.69,53.73,53.68,53.72,32589.0,41.7616,41.7927,41.7539,41.785,32589.0
2016-11-04 15:15:00,53.72,53.8,53.72,53.76,14063.0,41.785,41.8472,41.785,41.8161,14063.0
2016-11-04 15:20:00,53.77,53.82,53.76,53.81,18156.0,41.8239,41.8627,41.8161,41.855,18156.0
2016-11-04 15:25:00,53.8,53.85,53.8,53.84,18143.0,41.8472,41.8861,41.8472,41.8783,18143.0
2016-11-04 15:30:00,53.84,53.84,53.77,53.79,24897.0,41.8783,41.8783,41.8239,41.8394,24897.0
2016-11-04 15:35:00,53.79,53.79,53.71,53.76,27641.0,41.8394,41.8394,41.7772,41.8161,27641.0
2016-11-04 15:40:00,53.76,53.78,53.74,53.75,22901.0,41.8161,41.8316,41.8005,41.8083,22901.0
2016-11-04 15:45:00,53.74,53.74,53.67,53.7,19814.0,41.8005,41.8005,41.7461,41.7694,19814.0
2016-11-04 15:50:00,53.69,53.71,53.65,53.71,36628.0,41.7616,41.7772,41.7305,41.7772,36628.0
2016-11-04 15:55:00,53.7,53.71,53.65,53.65,62070.0,41.7694,41.7772,41.7305,41.7305,62070.0
2016-11-07 09:30:00,54.49,54.63,54.26,54.27,37232.0,42.3839,42.4928,42.205,42.2128,37232.0
2016-11-07 09:35:00,54.26,54.32,54.13,54.24,20324.0,42.205,42.2517,42.1039,42.1894,20324.0
2016-11-07 09:40:00,54.24,54.31,54.19,54.26,11989.0,42.1894,42.2439,42.1505,42.205,11989.0
2016-11-07 09:45:00,54.29,54.33,54.26,54.26,10427.0,42.2283,42.2594,42.205,42.205,10427.0
2016-11-07 09:50:00,54.22,54.27,54.16,54.25,10554.0,42.1739,42.2128,42.1272,42.1972,10554.0
2016-11-07 09:55:00,54.24,54.26,54.21,54.21,12569.0,42.1894,42.205,42.1661,42.1661,12569.0
2016-11-07 10:00:00,54.22,54.25,54.2,54.25,7286.0,42.1739,42.1972,42.1583,42.1972,7286.0
2016-11-07 10:05:00,54.27,54.32,54.25,54.32,94886.0,42.2128,42.2517,42.1972,42.2517,94886.0
2016-11-07 10:10:00,54.32,54.39,54.27,54.35,97447.0,42.2517,42.3061,42.2128,42.275,97447.0
2016-11-07 10:15:00,54.36,54.37,54.32,54.34,26615.0,42.2828,42.2906,42.2517,42.2672,26615.0
2016-11-07 10:20:00,54.37,54.37,54.31,54.33,28552.0,42.2906,42.2906,42.2439,42.2594,28552.0
2016-11-07 10:25:00,54.33,54.41,54.29,54.41,21171.0,42.2594,42.3217,42.2283,42.3217,21171.0
2016-11-07 10:30:00,54.41,54.45,54.37,54.45,11611.0,42.3217,42.3528,42.2906,42.3528,11611.0
2016-11-07 10:35:00,54.46,54.49,54.39,54.41,26854.0,42.3606,42.3839,42.3061,42.3217,26854.0
2016-11-07 10:40:00,54.42,54.43,54.36,54.4,31737.0,42.3294,42.3372,42.2828,42.3139,31737.0
2016-11-07 10:45:00,54.4,54.49,54.4,54.48,15536.0,42.3139,42.3839,42.3139,42.3761,15536.0
2016-11-07 10:50:00,54.48,54.49,54.43,54.48,11270.0,42.3761,42.3839,42.3372,42.3761,11270.0
2016-11-07 10:55:00,54.49,54.55,54.49,54.54,12449.0,42.3839,42.4306,42.3839,42.4228,12449.0
2016-11-07 11:00:00,54.55,54.59,54.53,54.55,40169.0,42.4306,42.4617,42.415,42.4306,40169.0
2016-11-07 11:05:00,54.55,54.62,54.55,54.62,24536.0,42.4306,42.485,42.4306,42.485,24536.0
2016-11-07 11:10:00,54.62,54.66,54.6,54.65,18711.0,42.485,42.5161,42.4695,42.5083,18711.0
2016-11-07 11:15:00,54.65,54.65,54.59,54.61,17020.0,42.5083,42.5083,42.4617,42.4772,17020.0
2016-11-07 11:20:00,54.6,54.62,54.56,54.59,12469.0,42.4695,42.485,42.4383,42.4617,12469.0
2016-11-07 11:25:00,54.58,54.6,54.55,54.59,29473.0,42.4539,42.4695,42.4306,42.4617,29473.0
2016-11-07 11:30:00,54.58,54.64,54.58,54.64,16664.0,42.4539,42.5006,42.4539,42.5006,16664.0
2016-11-07 11:35:00,54.65,54.66,54.57,54.62,23439.0,42.5083,42.5161,42.4461,42.485,23439.0
2016-11-07 11:40:00,54.63,54.69,54.61,54.69,18358.0,42.4928,42.5395,42.4772,42.5395,18358.0
2016-11-07 11:45:00,54.69,54.7,54.65,54.66,16259.0,42.5395,42.5472,42.5083,42.5161,16259.0
2016-11-07 11:50:00,54.67,54.7,54.65,54.65,20866.0,42.5239,42.5472,42.5083,42.5083,20866.0
2016-11-07 11:55:00,54.66,54.69,54.64,54.66,23755.0,42.5161,42.5395,42.5006,42.5161,23755.0
2016-11-07 12:00:00,54.67,54.79,54.66,54.74,21127.0,42.5239,42.6172,42.5161,42.5784,21127.0
2016-11-07 12:05:00,54.74,54.8,54.74,54.77,31965.0,42.5784,42.625,42.5784,42.6017,31965.0
2016-11-07 12:10:00,54.76,54.84,54.74,54.84,34579.0,42.5939,42.6561,42.5784,42.6561,34579.0
2016-11-07 12:15:00,54.83,54.84,54.74,54.75,12641.0,42.6484,42.6561,42.5784,42.5861,12641.0
2016-11-07 12:20:00,54.75,54.76,54.71,54.72,10594.0,42.5861,42.5939,42.555,42.5628,10594.0
2016-11-07 12:25:00,54.73,54.8,54.72,54.79,11429.0,42.5706,42.625,42.5628,42.6172,11429.0
2016-11-07 12:30:00,54.79,54.79,54.72,54.73,8101.0,42.6172,42.6172,42.5628,42.5706,8101.0
2016-11-07 12:35:00,54.73,54.74,54.68,54.68,7290.0,42.5706,42.5784,42.5317,42.5317,7290.0
2016-11-07 12:40:00,54.67,54.67,54.49,54.52,124086.0,42.5239,42.5239,42.3839,42.4072,124086.0
2016-11-07 12:45:00,54.52,54.61,54.49,54.5,34235.0,42.4072,42.4772,42.3839,42.3917,34235.0
2016-11-07 12:50:00,54.51,54.59,54.49,54.59,30906.0,42.3994,42.4617,42.3839,42.4617,30906.0
2016-11-07 12:55:00,54.59,54.6,54.54,54.56,11793.0,42.4617,42.4695,42.4228,42.4383,11793.0
2016-11-07 13:00:00,54.57,54.64,54.57,54.62,9671.0,42.4461,42.5006,42.4461,42.485,9671.0
2016-11-07 13:05:00,54.62,54.63,54.58,54.59,22269.0,42.485,42.4928,42.4539,42.4617,22269.0
2016-11-07 13:10:00,54.59,54.61,54.58,54.61,19231.0,42.4617,42.4772,42.4539,42.4772,19231.0
2016-11-07 13:15:00,54.62,54.62,54.54,54.57,13974.0,42.485,42.485,42.4228,42.4461,13974.0
2016-11-07 13:20:00,54.57,54.58,54.53,54.55,31245.0,42.4461,42.4539,42.415,42.4306,31245.0
2016-11-07 13:25:00,54.54,54.54,54.51,54.52,6915.0,42.4228,42.4228,42.3994,42.4072,6915.0
2016-11-07 13:30:00,54.52,54.54,54.51,54.52,11920.0,42.4072,42.4228,42.3994,42.4072,11920.0
2016-11-07 13:35:00,54.52,54.53,54.49,54.5,14241.0,42.4072,42.415,42.3839,42.3917,14241.0
2016-11-07 13:40:00,54.5,54.51,54.46,54.48,15259.0,42.3917,42.3994,42.3606,42.3761,15259.0
2016-11-07 13:45:00,54.48,54.49,54.45,54.45,10587.0,42.3761,42.3839,42.3528,42.3528,10587.0
2016-11-07 13:50:00,54.45,54.46,54.44,54.46,8287.0,42.3528,42.3606,42.345,42.3606,8287.0
2016-11-07 13:55:00,54.48,54.5,54.45,54.45,9827.0,42.3761,42.3917,42.3528,42.3528,9827.0
2016-11-07 14:00:00,54.46,54.48,54.45,54.48,13252.0,42.3606,42.3761,42.3528,42.3761,13252.0
2016-11-07 14:05:00,54.46,54.49,54.46,54.49,8668.0,42.3606,42.3839,42.3606,42.3839,8668.0
2016-11-07 14:10:00,54.49,54.52,54.44,54.45,19498.0,42.3839,42.4072,42.345,42.3528,19498.0
2016-11-07 14:15:00,54.46,54.5,54.45,54.5,15285.0,42.3606,42.3917,42.3528,42.3917,15285.0
2016-11-07 14:20:00,54.49,54.49,54.46,54.46,6721.0,42.3839,42.3839,42.3606,42.3606,6721.0
2016-11-07 14:25:00,54.45,54.47,54.45,54.46,13324.0,42.3528,42.3683,42.3528,42.3606,13324.0
2016-11-07 14:30:00,54.45,54.48,54.45,54.47,12682.0,42.3528,42.3761,42.3528,42.3683,12682.0
2016-11-07 14:35:00,54.47,54.51,54.46,54.46,12767.0,42.3683,42.3994,42.3606,42.3606,12767.0
2016-11-07 14:40:00,54.47,54.47,54.42,54.42,12277.0,42.3683,42.3683,42.3294,42.3294,12277.0
2016-11-07 14:45:00,54.42,54.43,54.32,54.35,20905.0,42.3294,42.3372,42.2517,42.275,20905.0
2016-11-07 14:50:00,54.35,54.4,54.35,54.4,7349.0,42.275,42.3139,42.275,42.3139,7349.0
2016-11-07 14:55:00,54.4,54.4,54.36,54.36,15520.0,42.3139,42.3139,42.2828,42.2828,15520.0
2016-11-07 15:00:00,54.37,54.37,54.28,54.29,17340.0,42.2906,42.2906,42.2205,42.2283,17340.0
2016-11-07 15:05:00,54.29,54.3,54.23,54.23,24583.0,42.2283,42.2361,42.1817,42.1817,24583.0
2016-11-07 15:10:00,54.23,54.24,54.21,54.24,31702.0,42.1817,42.1894,42.1661,42.1894,31702.0
2016-11-07 15:15:00,54.25,54.3,54.23,54.29,40501.0,42.1972,42.2361,42.1817,42.2283,40501.0
2016-11-07 15:20:00,54.29,54.33,54.28,54.29,17528.0,42.2283,42.2594,42.2205,42.2283,17528.0
2016-11-07 15:25:00,54.29,54.29,54.25,54.26,22089.0,42.2283,42.2283,42.1972,42.205,22089.0
2016-11-07 15:30:00,54.26,54.26,54.21,54.26,18160.0,42.205,42.205,42.1661,42.205,18160.0
2016-11-07 15:35:00,54.26,54.29,54.25,54.29,34915.0,42.205,42.2283,42.1972,42.2283,34915.0
2016-11-07 15:40:00,54.29,54.3,54.25,54.3,65061.0,42.2283,42.2361,42.1972,42.2361,65061.0
2016-11-07 15:45:00,54.3,54.47,54.3,54.47,40932.0,42.2361,42.3683,42.2361,42.3683,40932.0
2016-11-07 15:50:00,54.47,54.51,54.45,54.48,62497.0,42.3683,42.3994,42.3528,42.3761,62497.0
2016-11-07 15:55:00,54.48,54.5,54.44,54.47,98990.0,42.3761,42.3917,42.345,42.3683,98990.0
2016-11-08 09:30:00,54.27,54.41,54.16,54.28,36557.0,42.2128,42.3217,42.1272,42.2205,36557.0
2016-11-08 09:35:00,54.23,54.59,54.23,54.55,19166.0,42.1817,42.4617,42.1817,42.4306,19166.0
2016-11-08 09:40:00,54.55,54.58,54.44,54.48,12375.0,42.4306,42.4539,42.345,42.3761,12375.0
2016-11-08 09:45:00,54.49,54.49,54.38,54.38,8941.0,42.3839,42.3839,42.2983,42.2983,8941.0
2016-11-08 09:50:00,54.38,54.42,54.37,54.42,6149.0,42.2983,42.3294,42.2906,42.3294,6149.0
2016-11-08 09:55:00,54.42,54.46,54.33,54.38,21497.0,42.3294,42.3606,42.2594,42.2983,21497.0
2016-11-08 10:00:00,54.37,54.41,54.34,54.37,31174.0,42.2906,42.3217,42.2672,42.2906,31174.0
2016-11-08 10:05:00,54.38,54.38,54.27,54.29,14846.0,42.2983,42.2983,42.2128,42.2283,14846.0
2016-11-08 10:10:00,54.29,54.4,54.28,54.3,8680.0,42.2283,42.3139,42.2205,42.2361,8680.0
2016-11-08 10:15:00,54.3,54.34,54.28,54.29,23044.0,42.2361,42.2672,42.2205,42.2283,23044.0
2016-11-08 10:20:00,54.26,54.28,54.22,54.22,27626.0,42.205,42.2205,42.1739,42.1739,27626.0
2016-11-08 10:25:00,54.24,54.33,54.23,54.32,8628.0,42.1894,42.2594,42.1817,42.2517,8628.0
2016-11-08 10:30:00,54.32,54.32,54.25,54.26,19431.0,42.2517,42.2517,42.1972,42.205,19431.0
2016-11-08 10:35:00,54.26,54.26,54.17,54.18,17621.0,42.205,42.205,42.135,42.1428,17621.0
2016-11-08 10:40:00,54.17,54.17,54.13,54.16,12183.0,42.135,42.135,42.1039,42.1272,12183.0
2016-11-08 10:45:00,54.15,54.2,54.15,54.17,14375.0,42.1194,42.1583,42.1194,42.135,14375.0
2016-11-08 10:50:00,54.18,54.18,54.14,54.15,16568.0,42.1428,42.1428,42.1117,42.1194,16568.0
2016-11-08 10:55:00,54.16,54.16,54.12,54.12,8003.0,42.1272,42.1272,42.0961,42.0961,8003.0
2016-11-08 11:00:00,54.13,54.16,54.12,54.13,9496.0,42.1039,42.1272,42.0961,42.1039,9496.0
2016-11-08 11:05:00,54.15,54.24,54.15,54.21,25699.0,42.1194,42.1894,42.1194,42.1661,25699.0
2016-11-08 11:10:00,54.22,54.35,54.22,54.35,6334.0,42.1739,42.275,42.1739,42.275,6334.0
2016-11-08 11:15:00,54.35,54.37,54.25,54.25,31542.0,42.275,42.2906,42.1972,42.1972,31542.0
2016-11-08 11:20:00,54.25,54.29,54.23,54.24,18700.0,42.1972,42.2283,42.1817,42.1894,18700.0
2016-11-08 11:25:00,54.25,54.29,54.25,54.26,12327.0,42.1972,42.2283,42.1972,42.205,12327.0
2016-11-08 11:30:00,54.24,54.35,54.24,54.32,14637.0,42.1894,42.275,42.1894,42.2517,14637.0
2016-11-08 11:35:00,54.32,54.35,54.3,54.35,7666.0,42.2517,42.275,42.2361,42.275,7666.0
2016-11-08 11:40:00,54.34,54.35,54.32,54.35,9908.0,42.2672,42.275,42.2517,42.275,9908.0
2016-11-08 11:45:00,54.35,54.36,54.3,54.32,13700.0,42.275,42.2828,42.2361,42.2517,13700.0
2016-11-08 11:50:00,54.32,54.37,54.32,54.35,7768.0,42.2517,42.2906,42.2517,42.275,7768.0
2016-11-08 11:55:00,54.35,54.4,54.34,54.4,17617.0,42.275,42.3139,42.2672,42.3139,17617.0
2016-11-08 12:00:00,54.4,54.41,54.36,54.38,22589.0,42.3139,42.3217,42.2828,42.2983,22589.0
2016-11-08 12:05:00,54.38,54.42,54.38,54.42,15366.0,42.2983,42.3294,42.2983,42.3294,15366.0
2016-11-08 12:10:00,54.42,54.44,54.39,54.44,19524.0,42.3294,42.345,42.3061,42.345,19524.0
2016-11-08 12:15:00,54.44,54.5,54.43,54.47,17187.0,42.345,42.3917,42.3372,42.3683,17187.0
2016-11-08 12:20:00,54.48,54.53,54.47,54.52,7870.0,42.3761,42.415,42.3683,42.4072,7870.0
2016-11-08 12:25:00,54.51,54.53,54.46,54.46,10581.0,42.3994,42.415,42.3606,42.3606,10581.0
2016-11-08 12:30:00,54.46,54.47,54.41,54.43,12312.0,42.3606,42.3683,42.3217,42.3372,12312.0
2016-11-08 12:35:00,54.43,54.44,54.4,54.42,12696.0,42.3372,42.345,42.3139,42.3294,12696.0
2016-11-08 12:40:00,54.42,54.42,54.37,54.4,22498.0,42.3294,42.3294,42.2906,42.3139,22498.0
2016-11-08 12:45:00,54.4,54.45,54.39,54.45,13554.0,42.3139,42.3528,42.3061,42.3528,13554.0
2016-11-08 12:50:00,54.45,54.46,54.41,54.44,34724.0,42.3528,42.3606,42.3217,42.345,34724.0
2016-11-08 12:55:00,54.44,54.45,54.41,54.45,35583.0,42.345,42.3528,42.3217,42.3528,35583.0
2016-11-08 13:00:00,54.44,54.53,54.44,54.52,12253.0,42.345,42.415,42.345,42.4072,12253.0
2016-11-08 13:05:00,54.52,54.55,54.45,54.47,13757.0,42.4072,42.4306,42.3528,42.3683,13757.0
2016-11-08 13:10:00,54.47,54.51,54.45,54.48,14879.0,42.3683,42.3994,42.3528,42.3761,14879.0
2016-11-08 13:15:00,54.48,54.48,54.4,54.45,23425.0,42.3761,42.3761,42.3139,42.3528,23425.0
2016-11-08 13:20:00,54.44,54.51,54.44,54.47,13829.0,42.345,42.3994,42.345,42.3683,13829.0
2016-11-08 13:25:00,54.47,54.51,54.47,54.48,14263.0,42.3683,42.3994,42.3683,42.3761,14263.0
2016-11-08 13:30:00,54.49,54.51,54.47,54.48,24148.0,42.3839,42.3994,42.3683,42.3761,24148.0
2016-11-08 13:35:00,54.49,54.5,54.42,54.45,41784.0,42.3839,42.3917,42.3294,42.3528,41784.0
2016-11-08 13:40:00,54.45,54.51,54.44,54.5,17214.0,42.3528,42.3994,42.345,42.3917,17214.0
2016-11-08 13:45:00,54.5,54.5,54.46,54.48,9139.0,42.3917,42.3917,42.3606,42.3761,9139.0
2016-11-08 13:50:00,54.47,54.51,54.47,54.47,6911.0,42.3683,42.3994,42.3683,42.3683,6911.0
2016-11-08 13:55:00,54.47,54.48,54.43,54.44,15880.0,42.3683,42.3761,42.3372,42.345,15880.0
2016-11-08 14:00:00,54.44,54.45,54.41,54.44,10469.0,42.345,42.3528,42.3217,42.345,10469.0
2016-11-08 14:05:00,54.45,54.45,54.4,54.4,12405.0,42.3528,42.3528,42.3139,42.3139,12405.0
2016-11-08 14:10:00,54.41,54.41,54.35,54.35,9265.0,42.3217,42.3217,42.275,42.275,9265.0
2016-11-08 14:15:00,54.35,54.39,54.32,54.38,14745.0,42.275,42.3061,42.2517,42.2983,14745.0
2016-11-08 14:20:00,54.38,54.42,54.36,54.4,11759.0,42.2983,42.3294,42.2828,42.3139,11759.0
2016-11-08 14:25:00,54.4,54.43,54.37,54.37,19183.0,42.3139,42.3372,42.2906,42.2906,19183.0
2016-11-08 14:30:00,54.37,54.37,54.31,54.31,18466.0,42.2906,42.2906,42.2439,42.2439,18466.0
2016-11-08 14:35:00,54.31,54.34,54.28,54.34,11426.0,42.2439,42.2672,42.2205,42.2672,11426.0
2016-11-08 14:40:00,54.34,54.35,54.28,54.29,13667.0,42.2672,42.275,42.2205,42.2283,13667.0
2016-11-08 14:45:00,54.29,54.33,54.27,54.31,12462.0,42.2283,42.2594,42.2128,42.2439,12462.0
2016-11-08 14:50:00,54.32,54.39,54.31,54.35,15327.0,42.2517,42.3061,42.2439,42.275,15327.0
2016-11-08 14:55:00,54.35,54.35,54.32,54.33,16172.0,42.275,42.275,42.2517,42.2594,16172.0
2016-11-08 15:00:00,54.33,54.34,54.32,54.33,15502.0,42.2594,42.2672,42.2517,42.2594,15502.0
2016-11-08 15:05:00,54.33,54.38,54.33,54.36,25543.0,42.2594,42.2983,42.2594,42.2828,25543.0
2016-11-08 15:10:00,54.37,54.37,54.34,54.36,15823.0,42.2906,42.2906,42.2672,42.2828,15823.0
2016-11-08 15:15:00,54.37,54.37,54.32,54.36,15237.0,42.2906,42.2906,42.2517,42.2828,15237.0
2016-11-08 15:20:00,54.35,54.36,54.34,54.35,36308.0,42.275,42.2828,42.2672,42.275,36308.0
2016-11-08 15:25:00,54.36,54.36,54.32,54.33,44425.0,42.2828,42.2828,42.2517,42.2594,44425.0
2016-11-08 15:30:00,54.34,54.34,54.32,54.34,52148.0,42.2672,42.2672,42.2517,42.2672,52148.0
2016-11-08 15:35:00,54.34,54.34,54.32,54.33,49537.0,42.2672,42.2672,42.2517,42.2594,49537.0
2016-11-08 15:40:00,54.33,54.33,54.29,54.3,49550.0,42.2594,42.2594,42.2283,42.2361,49550.0
2016-11-08 15:45:00,54.29,54.35,54.29,54.29,70823.0,42.2283,42.275,42.2283,42.2283,70823.0
2016-11-08 15:50:00,54.3,54.31,54.18,54.19,140189.0,42.2361,42.2439,42.1428,42.1505,140189.0
2016-11-08 15:55:00,54.19,54.25,54.15,54.19,165550.0,42.1505,42.1972,42.1194,42.1505,165550.0
2016-11-09 09:30:00,52.9,53.39,52.82,53.02,91790.0,41.1471,41.5283,41.0849,41.2405,91790.0
2016-11-09 09:35:00,52.94,53.24,52.77,53.03,74947.0,41.1783,41.4116,41.046,41.2483,74947.0
2016-11-09 09:40:00,53.0,53.4,52.98,53.38,25881.0,41.2249,41.5361,41.2094,41.5205,25881.0
2016-11-09 09:45:00,53.38,53.74,53.34,53.71,86703.0,41.5205,41.8005,41.4894,41.7772,86703.0
2016-11-09 09:50:00,53.73,53.87,53.67,53.72,127148.0,41.7927,41.9016,41.7461,41.785,127148.0
2016-11-09 09:55:00,53.72,53.78,53.65,53.78,37600.0,41.785,41.8316,41.7305,41.8316,37600.0
2016-11-09 10:00:00,53.78,53.84,53.61,53.71,41349.0,41.8316,41.8783,41.6994,41.7772,41349.0
2016-11-09 10:05:00,53.69,53.8,53.63,53.69,533173.0,41.7616,41.8472,41.715,41.7616,533173.0
2016-11-09 10:10:00,53.68,53.75,53.57,53.75,64035.0,41.7539,41.8083,41.6683,41.8083,64035.0
2016-11-09 10:15:00,53.75,53.75,53.57,53.59,22653.0,41.8083,41.8083,41.6683,41.6838,22653.0
2016-11-09 10:20:00,53.59,53.71,53.59,53.6,26551.0,41.6838,41.7772,41.6838,41.6916,26551.0
2016-11-09 10:25:00,53.59,53.74,53.59,53.74,45389.0,41.6838,41.8005,41.6838,41.8005,45389.0
2016-11-09 10:30:00,53.73,53.81,53.72,53.73,25576.0,41.7927,41.855,41.785,41.7927,25576.0
2016-11-09 10:35:00,53.74,53.83,53.71,53.79,41637.0,41.8005,41.8705,41.7772,41.8394,41637.0
2016-11-09 10:40:00,53.8,53.95,53.78,53.92,39582.0,41.8472,41.9639,41.8316,41.9405,39582.0
2016-11-09 10:45:00,53.92,53.92,53.78,53.79,56470.0,41.9405,41.9405,41.8316,41.8394,56470.0
2016-11-09 10:50:00,53.78,53.84,53.71,53.73,41433.0,41.8316,41.8783,41.7772,41.7927,41433.0
2016-11-09 10:55:00,53.74,53.76,53.64,53.68,63659.0,41.8005,41.8161,41.7227,41.7539,63659.0
2016-11-09 11:00:00,53.69,53.8,53.68,53.79,32234.0,41.7616,41.8472,41.7539,41.8394,32234.0
2016-11-09 11:05:00,53.79,53.79,53.69,53.7,21064.0,41.8394,41.8394,41.7616,41.7694,21064.0
2016-11-09 11:10:00,53.7,53.9,53.7,53.88,37067.0,41.7694,41.925,41.7694,41.9094,37067.0
2016-11-09 11:15:00,53.88,54.07,53.87,54.07,22976.0,41.9094,42.0572,41.9016,42.0572,22976.0
2016-11-09 11:20:00,54.06,54.18,54.06,54.13,23541.0,42.0494,42.1428,42.0494,42.1039,23541.0
2016-11-09 11:25:00,54.14,54.16,54.07,54.16,29066.0,42.1117,42.1272,42.0572,42.1272,29066.0
2016-11-09 11:30:00,54.16,54.38,54.16,54.36,70172.0,42.1272,42.2983,42.1272,42.2828,70172.0
2016-11-09 11:35:00,54.37,54.46,54.32,54.4,58233.0,42.2906,42.3606,42.2517,42.3139,58233.0
2016-11-09 11:40:00,54.4,54.43,54.33,54.43,141191.0,42.3139,42.3372,42.2594,42.3372,141191.0
2016-11-09 11:45:00,54.43,54.6,54.38,54.59,18466.0,42.3372,42.4695,42.2983,42.4617,18466.0
2016-11-09 11:50:00,54.6,54.66,54.57,54.6,19781.0,42.4695,42.5161,42.4461,42.4695,19781.0
2016-11-09 11:55:00,54.6,54.66,54.56,54.61,59277.0,42.4695,42.5161,42.4383,42.4772,59277.0
2016-11-09 12:00:00,54.62,54.69,54.58,54.59,63049.0,42.485,42.5395,42.4539,42.4617,63049.0
2016-11-09 12:05:00,54.59,54.63,54.59,54.61,181756.0,42.4617,42.4928,42.4617,42.4772,181756.0
2016-11-09 12:10:00,54.6,54.63,54.55,54.6,130567.0,42.4695,42.4928,42.4306,42.4695,130567.0
2016-11-09 12:15:00,54.6,54.66,54.59,54.64,86676.0,42.4695,42.5161,42.4617,42.5006,86676.0
2016-11-09 12:20:00,54.63,54.75,54.62,54.7,75319.0,42.4928,42.5861,42.485,42.5472,75319.0
2016-11-09 12:25:00,54.7,54.75,54.7,54.75,23227.0,42.5472,42.5861,42.5472,42.5861,23227.0
2016-11-09 12:30:00,54.75,54.95,54.73,54.95,33368.0,42.5861,42.7417,42.5706,42.7417,33368.0
2016-11-09 12:35:00,54.96,55.05,54.9,54.9,25049.0,42.7495,42.8195,42.7028,42.7028,25049.0
2016-11-09 12:40:00,54.91,54.95,54.9,54.91,16246.0,42.7106,42.7417,42.7028,42.7106,16246.0
2016-11-09 12:45:00,54.91,54.94,54.84,54.86,46836.0,42.7106,42.7339,42.6561,42.6717,46836.0
2016-11-09 12:50:00,54.87,54.94,54.87,54.94,23723.0,42.6795,42.7339,42.6795,42.7339,23723.0
2016-11-09 12:55:00,54.94,55.08,54.93,55.06,12195.0,42.7339,42.8428,42.7261,42.8273,12195.0
2016-11-09 13:00:00,55.06,55.08,54.95,54.96,21625.0,42.8273,42.8428,42.7417,42.7495,21625.0
2016-11-09 13:05:00,54.95,55.03,54.91,54.94,14262.0,42.7417,42.8039,42.7106,42.7339,14262.0
2016-11-09 13:10:00,54.93,55.05,54.92,55.03,13574.0,42.7261,42.8195,42.7184,42.8039,13574.0
2016-11-09 13:15:00,55.03,55.04,54.89,54.93,30789.0,42.8039,42.8117,42.695,42.7261,30789.0
2016-11-09 13:20:00,54.93,54.93,54.69,54.69,49311.0,42.7261,42.7261,42.5395,42.5395,49311.0
2016-11-09 13:25:00,54.69,54.72,54.63,54.63,113754.0,42.5395,42.5628,42.4928,42.4928,113754.0
2016-11-09 13:30:00,54.63,54.73,54.61,54.72,43912.0,42.4928,42.5706,42.4772,42.5628,43912.0
2016-11-09 13:35:00,54.73,54.74,54.7,54.71,14824.0,42.5706,42.5784,42.5472,42.555,14824.0
2016-11-09 13:40:00,54.71,54.83,54.7,54.82,15605.0,42.555,42.6484,42.5472,42.6406,15605.0
2016-11-09 13:45:00,54.83,54.89,54.81,54.86,36944.0,42.6484,42.695,42.6328,42.6717,36944.0
2016-11-09 13:50:00,54.85,54.88,54.83,54.84,15930.0,42.6639,42.6872,42.6484,42.6561,15930.0
2016-11-09 13:55:00,54.84,54.86,54.69,54.7,34298.0,42.6561,42.6717,42.5395,42.5472,34298.0
2016-11-09 14:00:00,54.7,54.76,54.66,54.72,37376.0,42.5472,42.5939,42.5161,42.5628,37376.0
2016-11-09 14:05:00,54.72,54.8,54.71,54.8,33645.0,42.5628,42.625,42.555,42.625,33645.0
2016-11-09 14:10:00,54.8,54.86,54.76,54.78,37932.0,42.625,42.6717,42.5939,42.6095,37932.0
2016-11-09 14:15:00,54.76,54.81,54.75,54.76,18795.0,42.5939,42.6328,42.5861,42.5939,18795.0
2016-11-09 14:20:00,54.76,54.86,54.75,54.85,57930.0,42.5939,42.6717,42.5861,42.6639,57930.0
2016-11-09 14:25:00,54.85,54.87,54.78,54.86,24949.0,42.6639,42.6795,42.6095,42.6717,24949.0
2016-11-09 14:30:00,54.87,54.91,54.84,54.89,18496.0,42.6795,42.7106,42.6561,42.695,18496.0
2016-11-09 14:35:00,54.89,55.03,54.84,55.03,17737.0,42.695,42.8039,42.6561,42.8039,17737.0
2016-11-09 14:40:00,55.04,55.04,54.95,54.97,15802.0,42.8117,42.8117,42.7417,42.7573,15802.0
2016-11-09 14:45:00,54.96,55.01,54.85,54.92,36588.0,42.7495,42.7884,42.6639,42.7184,36588.0
2016-11-09 14:50:00,54.93,54.93,54.84,54.86,30708.0,42.7261,42.7261,42.6561,42.6717,30708.0
2016-11-09 14:55:00,54.85,54.92,54.83,54.9,19452.0,42.6639,42.7184,42.6484,42.7028,19452.0
2016-11-09 15:00:00,54.9,55.04,54.89,55.04,195678.0,42.7028,42.8117,42.695,42.8117,195678.0
2016-11-09 15:05:00,55.04,55.15,55.04,55.15,33421.0,42.8117,42.8973,42.8117,42.8973,33421.0
2016-11-09 15:10:00,55.16,55.2,55.11,55.11,27376.0,42.905,42.9362,42.8661,42.8661,27376.0
2016-11-09 15:15:00,55.12,55.22,55.08,55.22,21679.0,42.8739,42.9517,42.8428,42.9517,21679.0
2016-11-09 15:20:00,55.22,55.22,55.12,55.17,26552.0,42.9517,42.9517,42.8739,42.9128,26552.0
2016-11-09 15:25:00,55.17,55.24,55.15,55.21,23834.0,42.9128,42.9673,42.8973,42.9439,23834.0
2016-11-09 15:30:00,55.21,55.21,55.1,55.13,41175.0,42.9439,42.9439,42.8584,42.8817,41175.0
2016-11-09 15:35:00,55.14,55.17,55.11,55.14,43794.0,42.8895,42.9128,42.8661,42.8895,43794.0
2016-11-09 15:40:00,55.14,55.17,55.08,55.17,61883.0,42.8895,42.9128,42.8428,42.9128,61883.0
2016-11-09 15:45:00,55.16,55.17,55.02,55.07,74840.0,42.905,42.9128,42.7961,42.835,74840.0
2016-11-09 15:50:00,55.06,55.14,55.05,55.09,87622.0,42.8273,42.8895,42.8195,42.8506,87622.0
2016-11-09 15:55:00,55.1,55.19,55.06,55.18,252376.0,42.8584,42.9284,42.8273,42.9206,252376.0
2016-11-10 09:30:00,55.24,55.49,55.06,55.11,52028.0,42.9673,43.1617,42.8273,42.8661,52028.0
2016-11-10 09:35:00,55.06,55.19,55.06,55.18,26933.0,42.8273,42.9284,42.8273,42.9206,26933.0
2016-11-10 09:40:00,55.15,55.25,55.14,55.22,16700.0,42.8973,42.975,42.8895,42.9517,16700.0
2016-11-10 09:45:00,55.2,55.29,55.2,55.23,19390.0,42.9362,43.0062,42.9362,42.9595,19390.0
2016-11-10 09:50:00,55.23,55.25,55.12,55.13,39279.0,42.9595,42.975,42.8739,42.8817,39279.0
2016-11-10 09:55:00,55.15,55.16,55.03,55.14,19250.0,42.8973,42.905,42.8039,42.8895,19250.0
2016-11-10 10:00:00,55.14,55.18,55.11,55.15,36088.0,42.8895,42.9206,42.8661,42.8973,36088.0
2016-11-10 10:05:00,55.15,55.18,55.12,55.15,36616.0,42.8973,42.9206,42.8739,42.8973,36616.0
2016-11-10 10:10:00,55.16,55.17,55.05,55.06,27498.0,42.905,42.9128,42.8195,42.8273,27498.0
2016-11-10 10:15:00,55.06,55.16,54.99,54.99,26825.0,42.8273,42.905,42.7728,42.7728,26825.0
2016-11-10 10:20:00,54.97,55.05,54.95,54.97,32626.0,42.7573,42.8195,42.7417,42.7573,32626.0
2016-11-10 10:25:00,54.96,54.96,54.8,54.8,35873.0,42.7495,42.7495,42.625,42.625,35873.0
2016-11-10 10:30:00,54.8,54.89,54.73,54.83,32135.0,42.625,42.695,42.5706,42.6484,32135.0
2016-11-10 10:35:00,54.82,54.85,54.62,54.68,149243.0,42.6406,42.6639,42.485,42.5317,149243.0
2016-11-10 10:40:00,54.67,54.92,54.64,54.92,38746.0,42.5239,42.7184,42.5006,42.7184,38746.0
2016-11-10 10:45:00,54.92,55.12,54.9,55.07,51926.0,42.7184,42.8739,42.7028,42.835,51926.0
2016-11-10 10:50:00,55.07,55.16,54.97,54.97,55039.0,42.835,42.905,42.7573,42.7573,55039.0
2016-11-10 10:55:00,54.97,55.05,54.86,54.92,60104.0,42.7573,42.8195,42.6717,42.7184,60104.0
2016-11-10 11:00:00,54.91,55.03,54.88,54.9,42718.0,42.7106,42.8039,42.6872,42.7028,42718.0
2016-11-10 11:05:00,54.9,55.07,54.89,55.02,30690.0,42.7028,42.835,42.695,42.7961,30690.0
2016-11-10 11:10:00,55.0,55.06,54.95,55.05,21336.0,42.7806,42.8273,42.7417,42.8195,21336.0
2016-11-10 11:15:00,55.06,55.22,55.04,55.12,28346.0,42.8273,42.9517,42.8117,42.8739,28346.0
2016-11-10 11:20:00,55.11,55.32,55.1,55.31,57631.0,42.8661,43.0295,42.8584,43.0217,57631.0
2016-11-10 11:25:00,55.31,55.33,55.2,55.21,18432.0,43.0217,43.0373,42.9362,42.9439,18432.0
2016-11-10 11:30:00,55.23,55.28,55.16,55.23,17832.0,42.9595,42.9984,42.905,42.9595,17832.0
2016-11-10 11:35:00,55.22,55.23,55.09,55.15,29415.0,42.9517,42.9595,42.8506,42.8973,29415.0
2016-11-10 11:40:00,55.14,55.32,55.1,55.31,39978.0,42.8895,43.0295,42.8584,43.0217,39978.0
2016-11-10 11:45:00,55.29,55.36,55.1,55.14,69445.0,43.0062,43.0606,42.8584,42.8895,69445.0
2016-11-10 11:50:00,55.15,55.2,55.08,55.15,42406.0,42.8973,42.9362,42.8428,42.8973,42406.0
2016-11-10 11:55:00,55.15,55.16,55.01,55.09,53528.0,42.8973,42.905,42.7884,42.8506,53528.0
2016-11-10 12:00:00,55.08,55.15,55.02,55.04,44986.0,42.8428,42.8973,42.7961,42.8117,44986.0
2016-11-10 12:05:00,55.03,55.13,54.98,54.99,35979.0,42.8039,42.8817,42.765,42.7728,35979.0
2016-11-10 12:10:00,55.0,55.06,54.97,55.03,36688.0,42.7806,42.8273,42.7573,42.8039,36688.0
2016-11-10 12:15:00,55.04,55.08,54.97,54.97,29103.0,42.8117,42.8428,42.7573,42.7573,29103.0
2016-11-10 12:20:00,54.97,55.06,54.95,55.02,42234.0,42.7573,42.8273,42.7417,42.7961,42234.0
2016-11-10 12:25:00,55.02,55.03,54.97,55.01,35598.0,42.7961,42.8039,42.7573,42.7884,35598.0
2016-11-10 12:30:00,55.01,55.03,54.97,55.0,33480.0,42.7884,42.8039,42.7573,42.7806,33480.0
2016-11-10 12:35:00,55.0,55.05,54.99,55.0,19362.0,42.7806,42.8195,42.7728,42.7806,19362.0
2016-11-10 12:40:00,54.99,55.0,54.92,54.95,72787.0,42.7728,42.7806,42.7184,42.7417,72787.0
2016-11-10 12:45:00,54.95,55.03,54.95,55.03,22331.0,42.7417,42.8039,42.7417,42.8039,22331.0
2016-11-10 12:50:00,55.02,55.19,55.0,55.18,17333.0,42.7961,42.9284,42.7806,42.9206,17333.0
2016-11-10 12:55:00,55.19,55.3,55.17,55.26,17070.0,42.9284,43.0139,42.9128,42.9828,17070.0
2016-11-10 13:00:00,55.27,55.32,55.21,55.26,19322.0,42.9906,43.0295,42.9439,42.9828,19322.0
2016-11-10 13:05:00,55.25,55.38,55.25,55.38,22114.0,42.975,43.0762,42.975,43.0762,22114.0
2016-11-10 13:10:00,55.39,55.51,55.37,55.48,45326.0,43.0839,43.1773,43.0684,43.1539,45326.0
2016-11-10 13:15:00,55.47,55.51,55.39,55.43,19072.0,43.1462,43.1773,43.0839,43.1151,19072.0
2016-11-10 13:20:00,55.42,55.59,55.41,55.57,60408.0,43.1073,43.2395,43.0995,43.2239,60408.0
2016-11-10 13:25:00,55.57,55.81,55.55,55.81,110351.0,43.2239,43.4106,43.2084,43.4106,110351.0
2016-11-10 13:30:00,55.83,55.84,55.72,55.75,103116.0,43.4262,43.434,43.3406,43.364,103116.0
2016-11-10 13:35:00,55.75,55.79,55.73,55.75,43920.0,43.364,43.3951,43.3484,43.364,43920.0
2016-11-10 13:40:00,55.75,55.83,55.73,55.75,56938.0,43.364,43.4262,43.3484,43.364,56938.0
2016-11-10 13:45:00,55.75,55.95,55.74,55.95,34808.0,43.364,43.5195,43.3562,43.5195,34808.0
2016-11-10 13:50:00,55.94,56.06,55.92,56.01,59662.0,43.5117,43.6051,43.4962,43.5662,59662.0
2016-11-10 13:55:00,56.0,56.0,55.88,55.9,43061.0,43.5584,43.5584,43.4651,43.4806,43061.0
2016-11-10 14:00:00,55.9,56.0,55.88,55.99,27312.0,43.4806,43.5584,43.4651,43.5506,27312.0
2016-11-10 14:05:00,56.0,56.05,55.98,56.0,38895.0,43.5584,43.5973,43.5429,43.5584,38895.0
2016-11-10 14:10:00,56.0,56.04,55.93,55.96,27744.0,43.5584,43.5895,43.504,43.5273,27744.0
2016-11-10 14:15:00,55.97,55.97,55.84,55.89,29436.0,43.5351,43.5351,43.434,43.4729,29436.0
2016-11-10 14:20:00,55.89,55.97,55.88,55.91,28076.0,43.4729,43.5351,43.4651,43.4884,28076.0
2016-11-10 14:25:00,55.91,55.96,55.89,55.93,28744.0,43.4884,43.5273,43.4729,43.504,28744.0
2016-11-10 14:30:00,55.93,55.93,55.81,55.84,30912.0,43.504,43.504,43.4106,43.434,30912.0
2016-11-10 14:35:00,55.84,55.85,55.78,55.83,14821.0,43.434,43.4417,43.3873,43.4262,14821.0
2016-11-10 14:40:00,55.83,55.9,55.83,55.89,22982.0,43.4262,43.4806,43.4262,43.4729,22982.0
2016-11-10 14:45:00,55.89,56.02,55.88,56.0,24912.0,43.4729,43.574,43.4651,43.5584,24912.0
2016-11-10 14:50:00,56.0,56.06,55.99,56.04,34847.0,43.5584,43.6051,43.5506,43.5895,34847.0
2016-11-10 14:55:00,56.02,56.11,56.0,56.1,60599.0,43.574,43.644,43.5584,43.6362,60599.0
2016-11-10 15:00:00,56.11,56.24,56.09,56.23,38111.0,43.644,43.7451,43.6284,43.7373,38111.0
2016-11-10 15:05:00,56.23,56.23,56.09,56.12,51729.0,43.7373,43.7373,43.6284,43.6518,51729.0
2016-11-10 15:10:00,56.11,56.14,56.08,56.14,55659.0,43.644,43.6673,43.6206,43.6673,55659.0
2016-11-10 15:15:00,56.14,56.14,56.08,56.13,28586.0,43.6673,43.6673,43.6206,43.6595,28586.0
2016-11-10 15:20:00,56.13,56.14,56.06,56.06,40083.0,43.6595,43.6673,43.6051,43.6051,40083.0
2016-11-10 15:25:00,56.06,56.07,56.01,56.05,39941.0,43.6051,43.6129,43.5662,43.5973,39941.0
2016-11-10 15:30:00,56.05,56.06,55.91,55.91,64077.0,43.5973,43.6051,43.4884,43.4884,64077.0
2016-11-10 15:35:00,55.91,56.02,55.91,55.95,86082.0,43.4884,43.574,43.4884,43.5195,86082.0
2016-11-10 15:40:00,55.95,55.95,55.84,55.9,91218.0,43.5195,43.5195,43.434,43.4806,91218.0
2016-11-10 15:45:00,55.9,55.9,55.82,55.87,55437.0,43.4806,43.4806,43.4184,43.4573,55437.0
2016-11-10 15:50:00,55.87,55.9,55.86,55.9,76420.0,43.4573,43.4806,43.4495,43.4806,76420.0
2016-11-10 15:55:00,55.9,56.01,55.89,56.0,249265.0,43.4806,43.5662,43.4729,43.5584,249265.0
2016-11-11 09:30:00,55.78,55.96,55.67,55.86,43076.0,43.3873,43.5273,43.3017,43.4495,43076.0
2016-11-11 09:35:00,55.79,55.93,55.77,55.92,26988.0,43.3951,43.504,43.3795,43.4962,26988.0
2016-11-11 09:40:00,55.94,56.1,55.94,55.97,16918.0,43.5117,43.6362,43.5117,43.5351,16918.0
2016-11-11 09:45:00,55.95,56.02,55.93,55.98,17357.0,43.5195,43.574,43.504,43.5429,17357.0
2016-11-11 09:50:00,55.94,56.0,55.83,55.87,21901.0,43.5117,43.5584,43.4262,43.4573,21901.0
2016-11-11 09:55:00,55.86,56.01,55.8,56.01,20263.0,43.4495,43.5662,43.4028,43.5662,20263.0
2016-11-11 10:00:00,56.0,56.11,55.98,56.03,31669.0,43.5584,43.644,43.5429,43.5817,31669.0
2016-11-11 10:05:00,56.04,56.14,55.98,56.01,26298.0,43.5895,43.6673,43.5429,43.5662,26298.0
2016-11-11 10:10:00,56.0,56.04,55.94,56.03,22806.0,43.5584,43.5895,43.5117,43.5817,22806.0
2016-11-11 10:15:00,56.01,56.04,55.91,55.91,21928.0,43.5662,43.5895,43.4884,43.4884,21928.0
2016-11-11 10:20:00,55.92,55.98,55.87,55.98,23465.0,43.4962,43.5429,43.4573,43.5429,23465.0
2016-11-11 10:25:00,55.98,56.0,55.83,55.98,37278.0,43.5429,43.5584,43.4262,43.5429,37278.0
2016-11-11 10:30:00,55.98,56.06,55.96,56.05,37846.0,43.5429,43.6051,43.5273,43.5973,37846.0
2016-11-11 10:35:00,56.06,56.1,56.01,56.04,16639.0,43.6051,43.6362,43.5662,43.5895,16639.0
2016-11-11 10:40:00,56.03,56.1,56.01,56.1,18944.0,43.5817,43.6362,43.5662,43.6362,18944.0
2016-11-11 10:45:00,56.1,56.13,55.99,56.02,31754.0,43.6362,43.6595,43.5506,43.574,31754.0
2016-11-11 10:50:00,56.01,56.06,55.97,56.02,44956.0,43.5662,43.6051,43.5351,43.574,44956.0
2016-11-11 10:55:00,56.0,56.01,55.9,55.99,22801.0,43.5584,43.5662,43.4806,43.5506,22801.0
2016-11-11 11:00:00,55.98,55.99,55.92,55.96,31318.0,43.5429,43.5506,43.4962,43.5273,31318.0
2016-11-11 11:05:00,55.96,55.98,55.94,55.94,31900.0,43.5273,43.5429,43.5117,43.5117,31900.0
2016-11-11 11:10:00,55.94,55.94,55.82,55.9,21682.0,43.5117,43.5117,43.4184,43.4806,21682.0
2016-11-11 11:15:00,55.88,55.93,55.87,55.9,34381.0,43.4651,43.504,43.4573,43.4806,34381.0
2016-11-11 11:20:00,55.89,55.9,55.84,55.89,47661.0,43.4729,43.4806,43.434,43.4729,47661.0
2016-11-11 11:25:00,55.87,55.94,55.79,55.94,49799.0,43.4573,43.5117,43.3951,43.5117,49799.0
2016-11-11 11:30:00,55.94,56.01,55.94,55.99,87868.0,43.5117,43.5662,43.5117,43.5506,87868.0
2016-11-11 11:35:00,55.99,56.03,55.83,55.84,101810.0,43.5506,43.5817,43.4262,43.434,101810.0
2016-11-11 11:40:00,55.84,55.9,55.81,55.82,55876.0,43.434,43.4806,43.4106,43.4184,55876.0
2016-11-11 11:45:00,55.82,55.89,55.79,55.85,65203.0,43.4184,43.4729,43.3951,43.4417,65203.0
2016-11-11 11:50:00,55.86,55.92,55.85,55.92,33475.0,43.4495,43.4962,43.4417,43.4962,33475.0
2016-11-11 11:55:00,55.91,56.06,55.91,56.02,30473.0,43.4884,43.6051,43.4884,43.574,30473.0
2016-11-11 12:00:00,56.0,56.09,55.98,56.05,32685.0,43.5584,43.6284,43.5429,43.5973,32685.0
2016-11-11 12:05:00,56.04,56.1,56.0,56.09,28016.0,43.5895,43.6362,43.5584,43.6284,28016.0
2016-11-11 12:10:00,56.08,56.21,56.07,56.21,28536.0,43.6206,43.7218,43.6129,43.7218,28536.0
2016-11-11 12:15:00,56.21,56.34,56.16,56.31,56342.0,43.7218,43.8229,43.6829,43.7995,56342.0
2016-11-11 12:20:00,56.31,56.34,56.28,56.32,35228.0,43.7995,43.8229,43.7762,43.8073,35228.0
2016-11-11 12:25:00,56.32,56.35,56.3,56.31,24114.0,43.8073,43.8307,43.7918,43.7995,24114.0
2016-11-11 12:30:00,56.32,56.37,56.28,56.31,49500.0,43.8073,43.8462,43.7762,43.7995,49500.0
2016-11-11 12:35:00,56.31,56.38,56.29,56.31,41687.0,43.7995,43.854,43.784,43.7995,41687.0
2016-11-11 12:40:00,56.32,56.38,56.29,56.33,49252.0,43.8073,43.854,43.784,43.8151,49252.0
2016-11-11 12:45:00,56.32,56.34,56.28,56.32,43793.0,43.8073,43.8229,43.7762,43.8073,43793.0
2016-11-11 12:50:00,56.32,56.32,56.29,56.3,20281.0,43.8073,43.8073,43.784,43.7918,20281.0
2016-11-11 12:55:00,56.3,56.32,56.29,56.3,30296.0,43.7918,43.8073,43.784,43.7918,30296.0
2016-11-11 13:00:00,56.3,56.35,56.29,56.31,20687.0,43.7918,43.8307,43.784,43.7995,20687.0
2016-11-11 13:05:00,56.31,56.39,56.29,56.38,61884.0,43.7995,43.8618,43.784,43.854,61884.0
2016-11-11 13:10:00,56.39,56.41,56.31,56.31,39578.0,43.8618,43.8773,43.7995,43.7995,39578.0
2016-11-11 13:15:00,56.3,56.32,56.21,56.22,14032.0,43.7918,43.8073,43.7218,43.7295,14032.0
2016-11-11 13:20:00,56.22,56.31,56.21,56.28,19010.0,43.7295,43.7995,43.7218,43.7762,19010.0
2016-11-11 13:25:00,56.29,56.39,56.29,56.38,32401.0,43.784,43.8618,43.784,43.854,32401.0
2016-11-11 13:30:00,56.39,56.45,56.37,56.38,31255.0,43.8618,43.9084,43.8462,43.854,31255.0
2016-11-11 13:35:00,56.38,56.64,56.38,56.61,94163.0,43.854,44.0562,43.854,44.0329,94163.0
2016-11-11 13:40:00,56.61,56.76,56.6,56.75,125609.0,44.0329,44.1496,44.0251,44.1418,125609.0
2016-11-11 13:45:00,56.75,56.77,56.74,56.75,65743.0,44.1418,44.1573,44.134,44.1418,65743.0
2016-11-11 13:50:00,56.75,56.77,56.7,56.73,75034.0,44.1418,44.1573,44.1029,44.1262,75034.0
2016-11-11 13:55:00,56.73,56.73,56.53,56.53,30535.0,44.1262,44.1262,43.9707,43.9707,30535.0
2016-11-11 14:00:00,56.52,56.56,56.49,56.5,28969.0,43.9629,43.994,43.9396,43.9473,28969.0
2016-11-11 14:05:00,56.47,56.64,56.46,56.61,30795.0,43.924,44.0562,43.9162,44.0329,30795.0
2016-11-11 14:10:00,56.61,56.73,56.61,56.7,41007.0,44.0329,44.1262,44.0329,44.1029,41007.0
2016-11-11 14:15:00,56.7,56.73,56.68,56.71,15407.0,44.1029,44.1262,44.0873,44.1107,15407.0
2016-11-11 14:20:00,56.71,56.71,56.59,56.63,27545.0,44.1107,44.1107,44.0173,44.0484,27545.0
2016-11-11 14:25:00,56.63,56.63,56.52,56.53,11041.0,44.0484,44.0484,43.9629,43.9707,11041.0
2016-11-11 14:30:00,56.53,56.61,56.52,56.59,13936.0,43.9707,44.0329,43.9629,44.0173,13936.0
2016-11-11 14:35:00,56.58,56.59,56.48,56.52,31991.0,44.0096,44.0173,43.9318,43.9629,31991.0
2016-11-11 14:40:00,56.5,56.58,56.5,56.51,17065.0,43.9473,44.0096,43.9473,43.9551,17065.0
2016-11-11 14:45:00,56.52,56.57,56.49,56.5,32001.0,43.9629,44.0018,43.9396,43.9473,32001.0
2016-11-11 14:50:00,56.5,56.55,56.5,56.55,26414.0,43.9473,43.9862,43.9473,43.9862,26414.0
2016-11-11 14:55:00,56.54,56.59,56.49,56.51,26360.0,43.9784,44.0173,43.9396,43.9551,26360.0
2016-11-11 15:00:00,56.51,56.55,56.5,56.54,23806.0,43.9551,43.9862,43.9473,43.9784,23806.0
2016-11-11 15:05:00,56.54,56.57,56.51,56.54,26665.0,43.9784,44.0018,43.9551,43.9784,26665.0
2016-11-11 15:10:00,56.54,56.64,56.54,56.61,29837.0,43.9784,44.0562,43.9784,44.0329,29837.0
2016-11-11 15:15:00,56.61,56.64,56.56,56.59,31278.0,44.0329,44.0562,43.994,44.0173,31278.0
2016-11-11 15:20:00,56.59,56.64,56.58,56.58,33573.0,44.0173,44.0562,44.0096,44.0096,33573.0
2016-11-11 15:25:00,56.58,56.61,56.57,56.61,21097.0,44.0096,44.0329,44.0018,44.0329,21097.0
2016-11-11 15:30:00,56.61,56.71,56.61,56.7,47867.0,44.0329,44.1107,44.0329,44.1029,47867.0
2016-11-11 15:35:00,56.7,56.73,56.64,56.65,55794.0,44.1029,44.1262,44.0562,44.064,55794.0
2016-11-11 15:40:00,56.65,56.68,56.63,56.66,46789.0,44.064,44.0873,44.0484,44.0718,46789.0
2016-11-11 15:45:00,56.67,56.75,56.66,56.71,89123.0,44.0796,44.1418,44.0718,44.1107,89123.0
2016-11-11 15:50:00,56.7,56.77,56.66,56.77,117423.0,44.1029,44.1573,44.0718,44.1573,117423.0
2016-11-11 15:55:00,56.76,56.77,56.68,56.68,178387.0,44.1496,44.1573,44.0873,44.0873,178387.0
2016-11-14 09:30:00,56.85,56.97,56.51,56.69,57766.0,44.2196,44.3129,43.9551,44.0951,57766.0
2016-11-14 09:35:00,56.61,56.88,56.61,56.87,33214.0,44.0329,44.2429,44.0329,44.2351,33214.0
2016-11-14 09:40:00,56.82,56.85,56.73,56.78,58825.0,44.1962,44.2196,44.1262,44.1651,58825.0
2016-11-14 09:45:00,56.79,56.97,56.77,56.92,59893.0,44.1729,44.3129,44.1573,44.274,59893.0
2016-11-14 09:50:00,56.94,56.94,56.78,56.83,33726.0,44.2896,44.2896,44.1651,44.204,33726.0
2016-11-14 09:55:00,56.82,56.88,56.76,56.83,34169.0,44.1962,44.2429,44.1496,44.204,34169.0
2016-11-14 10:00:00,56.83,56.97,56.67,56.67,34535.0,44.204,44.3129,44.0796,44.0796,34535.0
2016-11-14 10:05:00,56.66,56.87,56.66,56.79,37385.0,44.0718,44.2351,44.0718,44.1729,37385.0
2016-11-14 10:10:00,56.79,56.84,56.7,56.82,34202.0,44.1729,44.2118,44.1029,44.1962,34202.0
2016-11-14 10:15:00,56.82,56.91,56.82,56.85,40458.0,44.1962,44.2662,44.1962,44.2196,40458.0
2016-11-14 10:20:00,56.85,56.85,56.76,56.8,15631.0,44.2196,44.2196,44.1496,44.1807,15631.0
2016-11-14 10:25:00,56.8,56.85,56.66,56.77,17982.0,44.1807,44.2196,44.0718,44.1573,17982.0
2016-11-14 10:30:00,56.78,56.83,56.63,56.7,33651.0,44.1651,44.204,44.0484,44.1029,33651.0
2016-11-14 10:35:00,56.7,56.82,56.68,56.72,20856.0,44.1029,44.1962,44.0873,44.1185,20856.0
2016-11-14 10:40:00,56.73,56.77,56.68,56.75,27167.0,44.1262,44.1573,44.0873,44.1418,27167.0
2016-11-14 10:45:00,56.75,56.8,56.69,56.7,38646.0,44.1418,44.1807,44.0951,44.1029,38646.0
2016-11-14 10:50:00,56.69,56.7,56.64,56.64,32591.0,44.0951,44.1029,44.0562,44.0562,32591.0
2016-11-14 10:55:00,56.64,56.69,56.61,56.64,52703.0,44.0562,44.0951,44.0329,44.0562,52703.0
2016-11-14 11:00:00,56.64,56.73,56.59,56.7,142581.0,44.0562,44.1262,44.0173,44.1029,142581.0
2016-11-14 11:05:00,56.69,56.75,56.64,56.72,70138.0,44.0951,44.1418,44.0562,44.1185,70138.0
2016-11-14 11:10:00,56.72,56.75,56.68,56.71,111935.0,44.1185,44.1418,44.0873,44.1107,111935.0
2016-11-14 11:15:00,56.71,56.87,56.71,56.86,51509.0,44.1107,44.2351,44.1107,44.2273,51509.0
2016-11-14 11:20:00,56.86,56.88,56.75,56.76,20914.0,44.2273,44.2429,44.1418,44.1496,20914.0
2016-11-14 11:25:00,56.77,56.79,56.72,56.77,138149.0,44.1573,44.1729,44.1185,44.1573,138149.0
2016-11-14 11:30:00,56.76,56.78,56.65,56.66,77204.0,44.1496,44.1651,44.064,44.0718,77204.0
2016-11-14 11:35:00,56.65,56.76,56.65,56.74,23187.0,44.064,44.1496,44.064,44.134,23187.0
2016-11-14 11:40:00,56.74,56.79,56.73,56.75,40820.0,44.134,44.1729,44.1262,44.1418,40820.0
2016-11-14 11:45:00,56.74,56.84,56.74,56.81,40034.0,44.134,44.2118,44.134,44.1885,40034.0
2016-11-14 11:50:00,56.81,56.84,56.73,56.73,22766.0,44.1885,44.2118,44.1262,44.1262,22766.0
2016-11-14 11:55:00,56.72,56.74,56.66,56.73,31102.0,44.1185,44.134,44.0718,44.1262,31102.0
2016-11-14 12:00:00,56.73,56.75,56.66,56.7,26267.0,44.1262,44.1418,44.0718,44.1029,26267.0
2016-11-14 12:05:00,56.7,56.75,56.66,56.7,26806.0,44.1029,44.1418,44.0718,44.1029,26806.0
2016-11-14 12:10:00,56.71,56.76,56.69,56.72,43864.0,44.1107,44.1496,44.0951,44.1185,43864.0
2016-11-14 12:15:00,56.71,56.72,56.62,56.68,20890.0,44.1107,44.1185,44.0407,44.0873,20890.0
2016-11-14 12:20:00,56.68,56.7,56.65,56.7,28067.0,44.0873,44.1029,44.064,44.1029,28067.0
2016-11-14 12:25:00,56.7,56.74,56.63,56.65,111014.0,44.1029,44.134,44.0484,44.064,111014.0
2016-11-14 12:30:00,56.65,56.74,56.65,56.7,49463.0,44.064,44.134,44.064,44.1029,49463.0
2016-11-14 12:35:00,56.71,56.72,56.66,56.7,121013.0,44.1107,44.1185,44.0718,44.1029,121013.0
2016-11-14 12:40:00,56.7,56.71,56.61,56.65,39113.0,44.1029,44.1107,44.0329,44.064,39113.0
2016-11-14 12:45:00,56.65,56.66,56.57,56.62,88930.0,44.064,44.0718,44.0018,44.0407,88930.0
2016-11-14 12:50:00,56.62,56.62,56.48,56.49,76860.0,44.0407,44.0407,43.9318,43.9396,76860.0
2016-11-14 12:55:00,56.49,56.6,56.49,56.6,29133.0,43.9396,44.0251,43.9396,44.0251,29133.0
2016-11-14 13:00:00,56.6,56.6,56.54,56.56,29001.0,44.0251,44.0251,43.9784,43.994,29001.0
2016-11-14 13:05:00,56.56,56.58,56.52,56.57,55228.0,43.994,44.0096,43.9629,44.0018,55228.0
2016-11-14 13:10:00,56.58,56.6,56.49,56.52,36236.0,44.0096,44.0251,43.9396,43.9629,36236.0
2016-11-14 13:15:00,56.53,56.61,56.53,56.59,51316.0,43.9707,44.0329,43.9707,44.0173,51316.0
2016-11-14 13:20:00,56.6,56.6,56.53,56.56,12716.0,44.0251,44.0251,43.9707,43.994,12716.0
2016-11-14 13:25:00,56.56,56.56,56.5,56.52,17026.0,43.994,43.994,43.9473,43.9629,17026.0
2016-11-14 13:30:00,56.53,56.65,56.53,56.6,61411.0,43.9707,44.064,43.9707,44.0251,61411.0
2016-11-14 13:35:00,56.61,56.64,56.58,56.61,18505.0,44.0329,44.0562,44.0096,44.0329,18505.0
2016-11-14 13:40:00,56.62,56.62,56.49,56.49,25681.0,44.0407,44.0407,43.9396,43.9396,25681.0
2016-11-14 13:45:00,56.49,56.51,56.44,56.49,15294.0,43.9396,43.9551,43.9007,43.9396,15294.0
2016-11-14 13:50:00,56.48,56.53,56.47,56.53,17523.0,43.9318,43.9707,43.924,43.9707,17523.0
2016-11-14 13:55:00,56.53,56.54,56.42,56.45,21859.0,43.9707,43.9784,43.8851,43.9084,21859.0
2016-11-14 14:00:00,56.46,56.53,56.45,56.47,20636.0,43.9162,43.9707,43.9084,43.924,20636.0
2016-11-14 14:05:00,56.47,56.52,56.45,56.51,14031.0,43.924,43.9629,43.9084,43.9551,14031.0
2016-11-14 14:10:00,56.51,56.52,56.47,56.51,23242.0,43.9551,43.9629,43.924,43.9551,23242.0
2016-11-14 14:15:00,56.52,56.57,56.49,56.49,13983.0,43.9629,44.0018,43.9396,43.9396,13983.0
2016-11-14 14:20:00,56.49,56.54,56.47,56.47,15616.0,43.9396,43.9784,43.924,43.924,15616.0
2016-11-14 14:25:00,56.48,56.5,56.43,56.43,13422.0,43.9318,43.9473,43.8929,43.8929,13422.0
2016-11-14 14:30:00,56.44,56.47,56.36,56.41,17608.0,43.9007,43.924,43.8384,43.8773,17608.0
2016-11-14 14:35:00,56.41,56.46,56.39,56.45,37844.0,43.8773,43.9162,43.8618,43.9084,37844.0
2016-11-14 14:40:00,56.44,56.47,56.39,56.41,72833.0,43.9007,43.924,43.8618,43.8773,72833.0
2016-11-14 14:45:00,56.41,56.47,56.39,56.47,35969.0,43.8773,43.924,43.8618,43.924,35969.0
2016-11-14 14:50:00,56.47,56.5,56.44,56.44,20041.0,43.924,43.9473,43.9007,43.9007,20041.0
2016-11-14 14:55:00,56.45,56.56,56.45,56.56,22247.0,43.9084,43.994,43.9084,43.994,22247.0
2016-11-14 15:00:00,56.56,56.57,56.51,56.54,29554.0,43.994,44.0018,43.9551,43.9784,29554.0
2016-11-14 15:05:00,56.54,56.54,56.47,56.51,19496.0,43.9784,43.9784,43.924,43.9551,19496.0
2016-11-14 15:10:00,56.5,56.56,56.49,56.53,56912.0,43.9473,43.994,43.9396,43.9707,56912.0
2016-11-14 15:15:00,56.54,56.56,56.49,56.52,26665.0,43.9784,43.994,43.9396,43.9629,26665.0
2016-11-14 15:20:00,56.52,56.52,56.46,56.52,20900.0,43.9629,43.9629,43.9162,43.9629,20900.0
2016-11-14 15:25:00,56.51,56.51,56.44,56.45,38901.0,43.9551,43.9551,43.9007,43.9084,38901.0
2016-11-14 15:30:00,56.45,56.48,56.4,56.4,147197.0,43.9084,43.9318,43.8695,43.8695,147197.0
2016-11-14 15:35:00,56.4,56.41,56.35,56.38,44614.0,43.8695,43.8773,43.8307,43.854,44614.0
2016-11-14 15:40:00,56.38,56.39,56.26,56.3,79418.0,43.854,43.8618,43.7606,43.7918,79418.0
2016-11-14 15:45:00,56.29,56.3,56.25,56.26,83018.0,43.784,43.7918,43.7529,43.7606,83018.0
2016-11-14 15:50:00,56.26,56.29,56.23,56.28,106992.0,43.7606,43.784,43.7373,43.7762,106992.0
2016-11-14 15:55:00,56.29,56.41,56.23,56.3,242404.0,43.784,43.8773,43.7373,43.7918,242404.0
2016-11-15 09:30:00,56.45,56.74,56.25,56.58,32794.0,43.9084,44.134,43.7529,44.0096,32794.0
2016-11-15 09:35:00,56.53,56.6,56.45,56.5,15164.0,43.9707,44.0251,43.9084,43.9473,15164.0
2016-11-15 09:40:00,56.53,56.59,56.39,56.42,11679.0,43.9707,44.0173,43.8618,43.8851,11679.0
2016-11-15 09:45:00,56.43,56.43,56.34,56.35,7647.0,43.8929,43.8929,43.8229,43.8307,7647.0
2016-11-15 09:50:00,56.37,56.45,56.34,56.43,13063.0,43.8462,43.9084,43.8229,43.8929,13063.0
2016-11-15 09:55:00,56.42,56.42,56.35,56.36,13549.0,43.8851,43.8851,43.8307,43.8384,13549.0
2016-11-15 10:00:00,56.36,56.46,56.36,56.37,11772.0,43.8384,43.9162,43.8384,43.8462,11772.0
2016-11-15 10:05:00,56.37,56.51,56.35,56.5,18541.0,43.8462,43.9551,43.8307,43.9473,18541.0
2016-11-15 10:10:00,56.5,56.61,56.5,56.54,49573.0,43.9473,44.0329,43.9473,43.9784,49573.0
2016-11-15 10:15:00,56.55,56.67,56.52,56.64,9183.0,43.9862,44.0796,43.9629,44.0562,9183.0
2016-11-15 10:20:00,56.63,56.74,56.61,56.73,8597.0,44.0484,44.134,44.0329,44.1262,8597.0
2016-11-15 10:25:00,56.73,56.74,56.52,56.53,50596.0,44.1262,44.134,43.9629,43.9707,50596.0
2016-11-15 10:30:00,56.52,56.53,56.46,56.5,92734.0,43.9629,43.9707,43.9162,43.9473,92734.0
2016-11-15 10:35:00,56.5,56.51,56.45,56.47,20714.0,43.9473,43.9551,43.9084,43.924,20714.0
2016-11-15 10:40:00,56.47,56.51,56.47,56.5,12255.0,43.924,43.9551,43.924,43.9473,12255.0
2016-11-15 10:45:00,56.49,56.5,56.39,56.39,21800.0,43.9396,43.9473,43.8618,43.8618,21800.0
2016-11-15 10:50:00,56.39,56.39,56.28,56.3,18714.0,43.8618,43.8618,43.7762,43.7918,18714.0
2016-11-15 10:55:00,56.3,56.31,56.24,56.27,19566.0,43.7918,43.7995,43.7451,43.7684,19566.0
2016-11-15 11:00:00,56.28,56.3,56.2,56.21,19433.0,43.7762,43.7918,43.714,43.7218,19433.0
2016-11-15 11:05:00,56.22,56.25,56.2,56.2,16828.0,43.7295,43.7529,43.714,43.714,16828.0
2016-11-15 11:10:00,56.2,56.2,56.1,56.11,10605.0,43.714,43.714,43.6362,43.644,10605.0
2016-11-15 11:15:00,56.11,56.17,56.11,56.15,16072.0,43.644,43.6906,43.644,43.6751,16072.0
2016-11-15 11:20:00,56.14,56.14,55.85,55.88,100252.0,43.6673,43.6673,43.4417,43.4651,100252.0
2016-11-15 11:25:00,55.89,55.91,55.86,55.87,23389.0,43.4729,43.4884,43.4495,43.4573,23389.0
2016-11-15 11:30:00,55.87,55.9,55.82,55.82,14332.0,43.4573,43.4806,43.4184,43.4184,14332.0
2016-11-15 11:35:00,55.82,55.84,55.8,55.84,10326.0,43.4184,43.434,43.4028,43.434,10326.0
2016-11-15 11:40:00,55.83,55.84,55.78,55.8,13436.0,43.4262,43.434,43.3873,43.4028,13436.0
2016-11-15 11:45:00,55.8,55.81,55.75,55.78,10624.0,43.4028,43.4106,43.364,43.3873,10624.0
2016-11-15 11:50:00,55.78,55.85,55.78,55.83,12683.0,43.3873,43.4417,43.3873,43.4262,12683.0
2016-11-15 11:55:00,55.83,55.86,55.73,55.75,27661.0,43.4262,43.4495,43.3484,43.364,27661.0
2016-11-15 12:00:00,55.75,55.76,55.74,55.75,15911.0,43.364,43.3717,43.3562,43.364,15911.0
2016-11-15 12:05:00,55.75,55.76,55.71,55.72,38736.0,43.364,43.3717,43.3328,43.3406,38736.0
2016-11-15 12:10:00,55.72,55.76,55.72,55.76,25935.0,43.3406,43.3717,43.3406,43.3717,25935.0
2016-11-15 12:15:00,55.75,55.76,55.73,55.74,15333.0,43.364,43.3717,43.3484,43.3562,15333.0
2016-11-15 12:20:00,55.75,55.75,55.71,55.75,14091.0,43.364,43.364,43.3328,43.364,14091.0
2016-11-15 12:25:00,55.76,55.76,55.72,55.74,20270.0,43.3717,43.3717,43.3406,43.3562,20270.0
2016-11-15 12:30:00,55.74,55.76,55.71,55.76,19571.0,43.3562,43.3717,43.3328,43.3717,19571.0
2016-11-15 12:35:00,55.75,55.76,55.68,55.69,12859.0,43.364,43.3717,43.3095,43.3173,12859.0
2016-11-15 12:40:00,55.69,55.71,55.63,55.64,30230.0,43.3173,43.3328,43.2706,43.2784,30230.0
2016-11-15 12:45:00,55.64,55.65,55.49,55.5,73226.0,43.2784,43.2862,43.1617,43.1695,73226.0
2016-11-15 12:50:00,55.5,55.51,55.47,55.5,38186.0,43.1695,43.1773,43.1462,43.1695,38186.0
2016-11-15 12:55:00,55.49,55.61,55.49,55.59,29100.0,43.1617,43.2551,43.1617,43.2395,29100.0
2016-11-15 13:00:00,55.59,55.61,55.53,55.55,17876.0,43.2395,43.2551,43.1928,43.2084,17876.0
2016-11-15 13:05:00,55.55,55.6,55.53,55.59,12349.0,43.2084,43.2473,43.1928,43.2395,12349.0
2016-11-15 13:10:00,55.59,55.62,55.58,55.61,5676.0,43.2395,43.2628,43.2317,43.2551,5676.0
2016-11-15 13:15:00,55.61,55.64,55.6,55.64,16088.0,43.2551,43.2784,43.2473,43.2784,16088.0
2016-11-15 13:20:00,55.65,55.66,55.6,55.61,12793.0,43.2862,43.294,43.2473,43.2551,12793.0
2016-11-15 13:25:00,55.61,55.64,55.58,55.6,33509.0,43.2551,43.2784,43.2317,43.2473,33509.0
2016-11-15 13:30:00,55.59,55.68,55.58,55.68,10332.0,43.2395,43.3095,43.2317,43.3095,10332.0
2016-11-15 13:35:00,55.67,55.68,55.63,55.66,13680.0,43.3017,43.3095,43.2706,43.294,13680.0
2016-11-15 13:40:00,55.65,55.65,55.6,55.64,14142.0,43.2862,43.2862,43.2473,43.2784,14142.0
2016-11-15 13:45:00,55.64,55.67,55.63,55.65,13382.0,43.2784,43.3017,43.2706,43.2862,13382.0
2016-11-15 13:50:00,55.66,55.68,55.64,55.65,12060.0,43.294,43.3095,43.2784,43.2862,12060.0
2016-11-15 13:55:00,55.65,55.65,55.62,55.65,9916.0,43.2862,43.2862,43.2628,43.2862,9916.0
2016-11-15 14:00:00,55.65,55.69,55.62,55.62,21853.0,43.2862,43.3173,43.2628,43.2628,21853.0
2016-11-15 14:05:00,55.62,55.68,55.6,55.68,18759.0,43.2628,43.3095,43.2473,43.3095,18759.0
2016-11-15 14:10:00,55.69,55.75,55.66,55.74,18869.0,43.3173,43.364,43.294,43.3562,18869.0
2016-11-15 14:15:00,55.74,55.75,55.71,55.75,20027.0,43.3562,43.364,43.3328,43.364,20027.0
2016-11-15 14:20:00,55.75,55.79,55.74,55.74,16106.0,43.364,43.3951,43.3562,43.3562,16106.0
2016-11-15 14:25:00,55.74,55.78,55.73,55.74,14519.0,43.3562,43.3873,43.3484,43.3562,14519.0
2016-11-15 14:30:00,55.74,55.77,55.7,55.7,16970.0,43.3562,43.3795,43.3251,43.3251,16970.0
2016-11-15 14:35:00,55.69,55.7,55.63,55.66,40469.0,43.3173,43.3251,43.2706,43.294,40469.0
2016-11-15 14:40:00,55.65,55.68,55.64,55.67,17338.0,43.2862,43.3095,43.2784,43.3017,17338.0
2016-11-15 14:45:00,55.66,55.66,55.58,55.59,28591.0,43.294,43.294,43.2317,43.2395,28591.0
2016-11-15 14:50:00,55.58,55.65,55.58,55.64,22332.0,43.2317,43.2862,43.2317,43.2784,22332.0
2016-11-15 14:55:00,55.64,55.69,55.62,55.67,26356.0,43.2784,43.3173,43.2628,43.3017,26356.0
2016-11-15 15:00:00,55.67,55.7,55.63,55.63,26567.0,43.3017,43.3251,43.2706,43.2706,26567.0
2016-11-15 15:05:00,55.63,55.65,55.61,55.63,23147.0,43.2706,43.2862,43.2551,43.2706,23147.0
2016-11-15 15:10:00,55.63,55.65,55.61,55.62,16103.0,43.2706,43.2862,43.2551,43.2628,16103.0
2016-11-15 15:15:00,55.63,55.63,55.58,55.58,15321.0,43.2706,43.2706,43.2317,43.2317,15321.0
2016-11-15 15:20:00,55.59,55.64,55.59,55.59,19116.0,43.2395,43.2784,43.2395,43.2395,19116.0
2016-11-15 15:25:00,55.59,55.63,55.57,55.59,18489.0,43.2395,43.2706,43.2239,43.2395,18489.0
2016-11-15 15:30:00,55.6,55.6,55.58,55.59,24288.0,43.2473,43.2473,43.2317,43.2395,24288.0
2016-11-15 15:35:00,55.58,55.62,55.57,55.61,34202.0,43.2317,43.2628,43.2239,43.2551,34202.0
2016-11-15 15:40:00,55.61,55.63,55.59,55.59,35316.0,43.2551,43.2706,43.2395,43.2395,35316.0
2016-11-15 15:45:00,55.59,55.63,55.58,55.63,40918.0,43.2395,43.2706,43.2317,43.2706,40918.0
2016-11-15 15:50:00,55.63,55.68,55.63,55.67,63064.0,43.2706,43.3095,43.2706,43.3017,63064.0
2016-11-15 15:55:00,55.67,55.71,55.64,55.68,183274.0,43.3017,43.3328,43.2784,43.3095,183274.0
2016-11-16 09:30:00,55.61,55.82,55.58,55.65,28701.0,43.2551,43.4184,43.2317,43.2862,28701.0
2016-11-16 09:35:00,55.71,55.79,55.64,55.71,12063.0,43.3328,43.3951,43.2784,43.3328,12063.0
2016-11-16 09:40:00,55.69,55.87,55.68,55.87,7347.0,43.3173,43.4573,43.3095,43.4573,7347.0
2016-11-16 09:45:00,55.79,55.86,55.62,55.69,9405.0,43.3951,43.4495,43.2628,43.3173,9405.0
2016-11-16 09:50:00,55.67,55.7,55.62,55.62,3643.0,43.3017,43.3251,43.2628,43.2628,3643.0
2016-11-16 09:55:00,55.63,55.69,55.57,55.6,13383.0,43.2706,43.3173,43.2239,43.2473,13383.0
2016-11-16 10:00:00,55.61,55.73,55.59,55.67,16738.0,43.2551,43.3484,43.2395,43.3017,16738.0
2016-11-16 10:05:00,55.69,55.73,55.61,55.61,11499.0,43.3173,43.3484,43.2551,43.2551,11499.0
2016-11-16 10:10:00,55.63,55.65,55.6,55.6,15876.0,43.2706,43.2862,43.2473,43.2473,15876.0
2016-11-16 10:15:00,55.61,55.62,55.5,55.5,15870.0,43.2551,43.2628,43.1695,43.1695,15870.0
2016-11-16 10:20:00,55.5,55.58,55.49,55.56,13947.0,43.1695,43.2317,43.1617,43.2162,13947.0
2016-11-16 10:25:00,55.56,55.62,55.55,55.6,6810.0,43.2162,43.2628,43.2084,43.2473,6810.0
2016-11-16 10:30:00,55.59,55.64,55.57,55.64,24978.0,43.2395,43.2784,43.2239,43.2784,24978.0
2016-11-16 10:35:00,55.64,55.66,55.63,55.65,20847.0,43.2784,43.294,43.2706,43.2862,20847.0
2016-11-16 10:40:00,55.66,55.68,55.63,55.66,22498.0,43.294,43.3095,43.2706,43.294,22498.0
2016-11-16 10:45:00,55.66,55.7,55.64,55.7,15881.0,43.294,43.3251,43.2784,43.3251,15881.0
2016-11-16 10:50:00,55.69,55.7,55.63,55.67,31429.0,43.3173,43.3251,43.2706,43.3017,31429.0
2016-11-16 10:55:00,55.67,55.7,55.64,55.66,18743.0,43.3017,43.3251,43.2784,43.294,18743.0
2016-11-16 11:00:00,55.67,55.67,55.58,55.61,11176.0,43.3017,43.3017,43.2317,43.2551,11176.0
2016-11-16 11:05:00,55.61,55.65,55.59,55.62,14577.0,43.2551,43.2862,43.2395,43.2628,14577.0
2016-11-16 11:10:00,55.62,55.62,55.6,55.61,8913.0,43.2628,43.2628,43.2473,43.2551,8913.0
2016-11-16 11:15:00,55.61,55.61,55.59,55.6,17798.0,43.2551,43.2551,43.2395,43.2473,17798.0
2016-11-16 11:20:00,55.59,55.61,55.58,55.59,12834.0,43.2395,43.2551,43.2317,43.2395,12834.0
2016-11-16 11:25:00,55.58,55.66,55.57,55.66,24199.0,43.2317,43.294,43.2239,43.294,24199.0
2016-11-16 11:30:00,55.66,55.66,55.59,55.61,35516.0,43.294,43.294,43.2395,43.2551,35516.0
2016-11-16 11:35:00,55.61,55.65,55.59,55.6,61229.0,43.2551,43.2862,43.2395,43.2473,61229.0
2016-11-16 11:40:00,55.61,55.62,55.5,55.51,24902.0,43.2551,43.2628,43.1695,43.1773,24902.0
2016-11-16 11:45:00,55.52,55.59,55.52,55.57,21440.0,43.1851,43.2395,43.1851,43.2239,21440.0
2016-11-16 11:50:00,55.57,55.57,55.51,55.54,23892.0,43.2239,43.2239,43.1773,43.2006,23892.0
2016-11-16 11:55:00,55.55,55.55,55.51,55.52,10069.0,43.2084,43.2084,43.1773,43.1851,10069.0
2016-11-16 12:00:00,55.51,55.52,55.48,55.48,18283.0,43.1773,43.1851,43.1539,43.1539,18283.0
2016-11-16 12:05:00,55.49,55.5,55.45,55.47,16159.0,43.1617,43.1695,43.1306,43.1462,16159.0
2016-11-16 12:10:00,55.47,55.47,55.45,55.46,23840.0,43.1462,43.1462,43.1306,43.1384,23840.0
2016-11-16 12:15:00,55.45,55.45,55.39,55.39,22086.0,43.1306,43.1306,43.0839,43.0839,22086.0
2016-11-16 12:20:00,55.4,55.41,55.37,55.38,23455.0,43.0917,43.0995,43.0684,43.0762,23455.0
2016-11-16 12:25:00,55.38,55.46,55.37,55.42,22255.0,43.0762,43.1384,43.0684,43.1073,22255.0
2016-11-16 12:30:00,55.42,55.48,55.42,55.46,24672.0,43.1073,43.1539,43.1073,43.1384,24672.0
2016-11-16 12:35:00,55.46,55.58,55.46,55.57,9398.0,43.1384,43.2317,43.1384,43.2239,9398.0
2016-11-16 12:40:00,55.57,55.58,55.53,55.57,7061.0,43.2239,43.2317,43.1928,43.2239,7061.0
2016-11-16 12:45:00,55.57,55.58,55.55,55.57,10392.0,43.2239,43.2317,43.2084,43.2239,10392.0
2016-11-16 12:50:00,55.59,55.63,55.58,55.63,4499.0,43.2395,43.2706,43.2317,43.2706,4499.0
2016-11-16 12:55:00,55.64,55.68,55.63,55.68,8044.0,43.2784,43.3095,43.2706,43.3095,8044.0
2016-11-16 13:00:00,55.68,55.7,55.63,55.63,12781.0,43.3095,43.3251,43.2706,43.2706,12781.0
2016-11-16 13:05:00,55.64,55.67,55.62,55.65,12246.0,43.2784,43.3017,43.2628,43.2862,12246.0
2016-11-16 13:10:00,55.64,55.71,55.64,55.7,7005.0,43.2784,43.3328,43.2784,43.3251,7005.0
2016-11-16 13:15:00,55.68,55.71,55.65,55.71,6970.0,43.3095,43.3328,43.2862,43.3328,6970.0
2016-11-16 13:20:00,55.71,55.75,55.69,55.74,9115.0,43.3328,43.364,43.3173,43.3562,9115.0
2016-11-16 13:25:00,55.74,55.77,55.73,55.77,10155.0,43.3562,43.3795,43.3484,43.3795,10155.0
2016-11-16 13:30:00,55.77,55.78,55.75,55.78,4480.0,43.3795,43.3873,43.364,43.3873,4480.0
2016-11-16 13:35:00,55.79,55.79,55.76,55.78,4821.0,43.3951,43.3951,43.3717,43.3873,4821.0
2016-11-16 13:40:00,55.77,55.77,55.71,55.72,10161.0,43.3795,43.3795,43.3328,43.3406,10161.0
2016-11-16 13:45:00,55.73,55.73,55.72,55.72,5887.0,43.3484,43.3484,43.3406,43.3406,5887.0
2016-11-16 13:50:00,55.72,55.72,55.66,55.66,10079.0,43.3406,43.3406,43.294,43.294,10079.0
2016-11-16 13:55:00,55.66,55.67,55.61,55.62,22745.0,43.294,43.3017,43.2551,43.2628,22745.0
2016-11-16 14:00:00,55.62,55.7,55.6,55.7,22379.0,43.2628,43.3251,43.2473,43.3251,22379.0
2016-11-16 14:05:00,55.71,55.81,55.7,55.81,16076.0,43.3328,43.4106,43.3251,43.4106,16076.0
2016-11-16 14:10:00,55.8,55.8,55.77,55.77,4758.0,43.4028,43.4028,43.3795,43.3795,4758.0
2016-11-16 14:15:00,55.77,55.78,55.74,55.75,6249.0,43.3795,43.3873,43.3562,43.364,6249.0
2016-11-16 14:20:00,55.75,55.76,55.73,55.73,8236.0,43.364,43.3717,43.3484,43.3484,8236.0
2016-11-16 14:25:00,55.74,55.75,55.72,55.74,80131.0,43.3562,43.364,43.3406,43.3562,80131.0
2016-11-16 14:30:00,55.73,55.75,55.72,55.75,137733.0,43.3484,43.364,43.3406,43.364,137733.0
2016-11-16 14:35:00,55.75,55.75,55.73,55.74,15394.0,43.364,43.364,43.3484,43.3562,15394.0
2016-11-16 14:40:00,55.74,55.77,55.73,55.76,45478.0,43.3562,43.3795,43.3484,43.3717,45478.0
2016-11-16 14:45:00,55.77,55.77,55.76,55.77,6537.0,43.3795,43.3795,43.3717,43.3795,6537.0
2016-11-16 14:50:00,55.77,55.77,55.76,55.77,4399.0,43.3795,43.3795,43.3717,43.3795,4399.0
2016-11-16 14:55:00,55.77,55.79,55.76,55.79,14552.0,43.3795,43.3951,43.3717,43.3951,14552.0
2016-11-16 15:00:00,55.79,55.8,55.77,55.79,41919.0,43.3951,43.4028,43.3795,43.3951,41919.0
2016-11-16 15:05:00,55.78,55.82,55.77,55.77,16517.0,43.3873,43.4184,43.3795,43.3795,16517.0
2016-11-16 15:10:00,55.77,55.78,55.74,55.77,9005.0,43.3795,43.3873,43.3562,43.3795,9005.0
2016-11-16 15:15:00,55.77,55.79,55.76,55.78,8351.0,43.3795,43.3951,43.3717,43.3873,8351.0
2016-11-16 15:20:00,55.78,55.79,55.76,55.76,9654.0,43.3873,43.3951,43.3717,43.3717,9654.0
2016-11-16 15:25:00,55.76,55.77,55.7,55.7,113791.0,43.3717,43.3795,43.3251,43.3251,113791.0
2016-11-16 15:30:00,55.7,55.71,55.66,55.67,86100.0,43.3251,43.3328,43.294,43.3017,86100.0
2016-11-16 15:35:00,55.67,55.68,55.66,55.67,56451.0,43.3017,43.3095,43.294,43.3017,56451.0
2016-11-16 15:40:00,55.67,55.68,55.66,55.68,42025.0,43.3017,43.3095,43.294,43.3095,42025.0
2016-11-16 15:45:00,55.67,55.73,55.67,55.72,26080.0,43.3017,43.3484,43.3017,43.3406,26080.0
2016-11-16 15:50:00,55.73,55.76,55.71,55.76,48808.0,43.3484,43.3717,43.3328,43.3717,48808.0
2016-11-16 15:55:00,55.75,55.78,55.74,55.77,73190.0,43.364,43.3873,43.3562,43.3795,73190.0
2016-11-17 09:30:00,55.8,56.0,55.72,55.97,28342.0,43.4028,43.5584,43.3406,43.5351,28342.0
2016-11-17 09:35:00,55.99,56.08,55.95,55.97,11007.0,43.5506,43.6206,43.5195,43.5351,11007.0
2016-11-17 09:40:00,56.0,56.06,55.94,55.94,9316.0,43.5584,43.6051,43.5117,43.5117,9316.0
2016-11-17 09:45:00,55.95,55.99,55.91,55.97,11319.0,43.5195,43.5506,43.4884,43.5351,11319.0
2016-11-17 09:50:00,55.97,56.03,55.94,55.94,8513.0,43.5351,43.5817,43.5117,43.5117,8513.0
2016-11-17 09:55:00,55.96,56.05,55.93,56.01,5103.0,43.5273,43.5973,43.504,43.5662,5103.0
2016-11-17 10:00:00,56.01,56.03,55.96,55.99,7309.0,43.5662,43.5817,43.5273,43.5506,7309.0
2016-11-17 10:05:00,55.99,56.05,55.99,56.04,15433.0,43.5506,43.5973,43.5506,43.5895,15433.0
2016-11-17 10:10:00,56.04,56.05,56.01,56.01,4460.0,43.5895,43.5973,43.5662,43.5662,4460.0
2016-11-17 10:15:00,56.01,56.1,56.01,56.05,14216.0,43.5662,43.6362,43.5662,43.5973,14216.0
2016-11-17 10:20:00,56.06,56.1,56.03,56.03,14795.0,43.6051,43.6362,43.5817,43.5817,14795.0
2016-11-17 10:25:00,56.04,56.04,55.93,55.97,8380.0,43.5895,43.5895,43.504,43.5351,8380.0
2016-11-17 10:30:00,55.97,56.03,55.96,56.01,8532.0,43.5351,43.5817,43.5273,43.5662,8532.0
2016-11-17 10:35:00,55.98,56.06,55.98,56.02,12190.0,43.5429,43.6051,43.5429,43.574,12190.0
2016-11-17 10:40:00,56.0,56.0,55.86,55.9,30403.0,43.5584,43.5584,43.4495,43.4806,30403.0
2016-11-17 10:45:00,55.9,55.9,55.86,55.86,15066.0,43.4806,43.4806,43.4495,43.4495,15066.0
2016-11-17 10:50:00,55.87,55.89,55.83,55.88,20250.0,43.4573,43.4729,43.4262,43.4651,20250.0
2016-11-17 10:55:00,55.89,55.91,55.82,55.82,9614.0,43.4729,43.4884,43.4184,43.4184,9614.0
2016-11-17 11:00:00,55.82,55.84,55.74,55.75,14433.0,43.4184,43.434,43.3562,43.364,14433.0
2016-11-17 11:05:00,55.75,55.79,55.73,55.73,7030.0,43.364,43.3951,43.3484,43.3484,7030.0
2016-11-17 11:10:00,55.75,55.79,55.71,55.72,15446.0,43.364,43.3951,43.3328,43.3406,15446.0
2016-11-17 11:15:00,55.72,55.75,55.68,55.7,16412.0,43.3406,43.364,43.3095,43.3251,16412.0
2016-11-17 11:20:00,55.71,55.77,55.7,55.71,10370.0,43.3328,43.3795,43.3251,43.3328,10370.0
2016-11-17 11:25:00,55.71,55.71,55.62,55.62,18587.0,43.3328,43.3328,43.2628,43.2628,18587.0
2016-11-17 11:30:00,55.62,55.63,55.6,55.61,34952.0,43.2628,43.2706,43.2473,43.2551,34952.0
2016-11-17 11:35:00,55.61,55.64,55.59,55.6,17011.0,43.2551,43.2784,43.2395,43.2473,17011.0
2016-11-17 11:40:00,55.6,55.6,55.48,55.49,42554.0,43.2473,43.2473,43.1539,43.1617,42554.0
2016-11-17 11:45:00,55.5,55.62,55.5,55.61,20050.0,43.1695,43.2628,43.1695,43.2551,20050.0
2016-11-17 11:50:00,55.63,55.63,55.51,55.54,144450.0,43.2706,43.2706,43.1773,43.2006,144450.0
2016-11-17 11:55:00,55.54,55.55,55.53,55.54,13205.0,43.2006,43.2084,43.1928,43.2006,13205.0
2016-11-17 12:00:00,55.55,55.55,55.5,55.51,31730.0,43.2084,43.2084,43.1695,43.1773,31730.0
2016-11-17 12:05:00,55.51,55.55,55.5,55.53,39958.0,43.1773,43.2084,43.1695,43.1928,39958.0
2016-11-17 12:10:00,55.53,55.54,55.42,55.51,68248.0,43.1928,43.2006,43.1073,43.1773,68248.0
2016-11-17 12:15:00,55.51,55.54,55.48,55.54,72140.0,43.1773,43.2006,43.1539,43.2006,72140.0
2016-11-17 12:20:00,55.54,55.55,55.52,55.54,22047.0,43.2006,43.2084,43.1851,43.2006,22047.0
2016-11-17 12:25:00,55.54,55.68,55.53,55.68,45461.0,43.2006,43.3095,43.1928,43.3095,45461.0
2016-11-17 12:30:00,55.69,55.7,55.63,55.64,73477.0,43.3173,43.3251,43.2706,43.2784,73477.0
2016-11-17 12:35:00,55.65,55.69,55.61,55.67,35455.0,43.2862,43.3173,43.2551,43.3017,35455.0
2016-11-17 12:40:00,55.66,55.75,55.65,55.7,18188.0,43.294,43.364,43.2862,43.3251,18188.0
2016-11-17 12:45:00,55.7,55.73,55.67,55.69,24590.0,43.3251,43.3484,43.3017,43.3173,24590.0
2016-11-17 12:50:00,55.7,55.81,55.67,55.81,62715.0,43.3251,43.4106,43.3017,43.4106,62715.0
2016-11-17 12:55:00,55.82,55.84,55.79,55.83,26897.0,43.4184,43.434,43.3951,43.4262,26897.0
2016-11-17 13:00:00,55.84,55.86,55.79,55.8,29500.0,43.434,43.4495,43.3951,43.4028,29500.0
2016-11-17 13:05:00,55.81,55.84,55.81,55.81,8460.0,43.4106,43.434,43.4106,43.4106,8460.0
2016-11-17 13:10:00,55.81,55.82,55.76,55.8,25157.0,43.4106,43.4184,43.3717,43.4028,25157.0
2016-11-17 13:15:00,55.8,55.82,55.77,55.79,26094.0,43.4028,43.4184,43.3795,43.3951,26094.0
2016-11-17 13:20:00,55.79,55.79,55.75,55.75,12103.0,43.3951,43.3951,43.364,43.364,12103.0
2016-11-17 13:25:00,55.74,55.76,55.71,55.76,19964.0,43.3562,43.3717,43.3328,43.3717,19964.0
2016-11-17 13:30:00,55.77,55.82,55.77,55.79,16995.0,43.3795,43.4184,43.3795,43.3951,16995.0
2016-11-17 13:35:00,55.8,55.82,55.78,55.78,17469.0,43.4028,43.4184,43.3873,43.3873,17469.0
2016-11-17 13:40:00,55.78,55.82,55.77,55.79,12277.0,43.3873,43.4184,43.3795,43.3951,12277.0
2016-11-17 13:45:00,55.79,55.8,55.76,55.78,11484.0,43.3951,43.4028,43.3717,43.3873,11484.0
2016-11-17 13:50:00,55.79,55.79,55.72,55.72,23417.0,43.3951,43.3951,43.3406,43.3406,23417.0
2016-11-17 13:55:00,55.72,55.77,55.72,55.74,17323.0,43.3406,43.3795,43.3406,43.3562,17323.0
2016-11-17 14:00:00,55.74,55.75,55.66,55.66,28314.0,43.3562,43.364,43.294,43.294,28314.0
2016-11-17 14:05:00,55.66,55.7,55.65,55.68,16143.0,43.294,43.3251,43.2862,43.3095,16143.0
2016-11-17 14:10:00,55.67,55.72,55.65,55.72,24939.0,43.3017,43.3406,43.2862,43.3406,24939.0
2016-11-17 14:15:00,55.72,55.74,55.69,55.72,15505.0,43.3406,43.3562,43.3173,43.3406,15505.0
2016-11-17 14:20:00,55.73,55.73,55.67,55.67,20326.0,43.3484,43.3484,43.3017,43.3017,20326.0
2016-11-17 14:25:00,55.68,55.69,55.66,55.69,13556.0,43.3095,43.3173,43.294,43.3173,13556.0
2016-11-17 14:30:00,55.69,55.69,55.65,55.66,19644.0,43.3173,43.3173,43.2862,43.294,19644.0
2016-11-17 14:35:00,55.66,55.7,55.66,55.7,10599.0,43.294,43.3251,43.294,43.3251,10599.0
2016-11-17 14:40:00,55.69,55.7,55.66,55.67,13951.0,43.3173,43.3251,43.294,43.3017,13951.0
2016-11-17 14:45:00,55.67,55.7,55.66,55.67,16916.0,43.3017,43.3251,43.294,43.3017,16916.0
2016-11-17 14:50:00,55.68,55.71,55.67,55.71,26482.0,43.3095,43.3328,43.3017,43.3328,26482.0
2016-11-17 14:55:00,55.71,55.83,55.7,55.83,76436.0,43.3328,43.4262,43.3251,43.4262,76436.0
2016-11-17 15:00:00,55.82,55.83,55.72,55.75,221869.0,43.4184,43.4262,43.3406,43.364,221869.0
2016-11-17 15:05:00,55.76,55.76,55.74,55.75,68091.0,43.3717,43.3717,43.3562,43.364,68091.0
2016-11-17 15:10:00,55.75,55.84,55.75,55.84,26158.0,43.364,43.434,43.364,43.434,26158.0
2016-11-17 15:15:00,55.83,55.84,55.82,55.83,20209.0,43.4262,43.434,43.4184,43.4262,20209.0
2016-11-17 15:20:00,55.83,55.83,55.75,55.79,34878.0,43.4262,43.4262,43.364,43.3951,34878.0
2016-11-17 15:25:00,55.79,55.83,55.77,55.81,31792.0,43.3951,43.4262,43.3795,43.4106,31792.0
2016-11-17 15:30:00,55.81,55.87,55.77,55.85,159048.0,43.4106,43.4573,43.3795,43.4417,159048.0
2016-11-17 15:35:00,55.85,55.98,55.85,55.98,44545.0,43.4417,43.5429,43.4417,43.5429,44545.0
2016-11-17 15:40:00,55.97,56.0,55.89,55.9,634676.0,43.5351,43.5584,43.4729,43.4806,634676.0
2016-11-17 15:45:00,55.9,55.91,55.88,55.9,90778.0,43.4806,43.4884,43.4651,43.4806,90778.0
2016-11-17 15:50:00,55.9,55.91,55.84,55.85,97157.0,43.4806,43.4884,43.434,43.4417,97157.0
2016-11-17 15:55:00,55.85,55.92,55.83,55.92,191705.0,43.4417,43.4962,43.4262,43.4962,191705.0
2016-11-18 09:30:00,55.85,56.12,55.81,56.04,123357.0,43.4417,43.6518,43.4106,43.5895,123357.0
2016-11-18 09:35:00,56.03,56.05,55.92,56.04,6778.0,43.5817,43.5973,43.4962,43.5895,6778.0
2016-11-18 09:40:00,56.04,56.17,56.02,56.06,15450.0,43.5895,43.6906,43.574,43.6051,15450.0
2016-11-18 09:45:00,56.04,56.06,55.97,56.02,11045.0,43.5895,43.6051,43.5351,43.574,11045.0
2016-11-18 09:50:00,56.01,56.05,55.99,56.04,6464.0,43.5662,43.5973,43.5506,43.5895,6464.0
2016-11-18 09:55:00,56.04,56.04,55.99,56.02,14381.0,43.5895,43.5895,43.5506,43.574,14381.0
2016-11-18 10:00:00,56.02,56.08,55.98,56.08,19990.0,43.574,43.6206,43.5429,43.6206,19990.0
2016-11-18 10:05:00,56.07,56.14,56.07,56.13,20339.0,43.6129,43.6673,43.6129,43.6595,20339.0
2016-11-18 10:10:00,56.12,56.14,56.09,56.11,12143.0,43.6518,43.6673,43.6284,43.644,12143.0
2016-11-18 10:15:00,56.12,56.14,56.11,56.12,12736.0,43.6518,43.6673,43.644,43.6518,12736.0
2016-11-18 10:20:00,56.14,56.15,56.02,56.02,28532.0,43.6673,43.6751,43.574,43.574,28532.0
2016-11-18 10:25:00,56.03,56.08,55.98,56.07,17078.0,43.5817,43.6206,43.5429,43.6129,17078.0
2016-11-18 10:30:00,56.07,56.08,55.93,55.93,10657.0,43.6129,43.6206,43.504,43.504,10657.0
2016-11-18 10:35:00,55.93,56.04,55.92,56.03,20191.0,43.504,43.5895,43.4962,43.5817,20191.0
2016-11-18 10:40:00,56.03,56.03,55.94,55.94,12835.0,43.5817,43.5817,43.5117,43.5117,12835.0
2016-11-18 10:45:00,55.94,55.99,55.92,55.97,84512.0,43.5117,43.5506,43.4962,43.5351,84512.0
2016-11-18 10:50:00,55.97,56.03,55.92,56.02,19159.0,43.5351,43.5817,43.4962,43.574,19159.0
2016-11-18 10:55:00,56.02,56.02,55.99,55.99,12856.0,43.574,43.574,43.5506,43.5506,12856.0
2016-11-18 11:00:00,56.0,56.01,55.96,55.98,13625.0,43.5584,43.5662,43.5273,43.5429,13625.0
2016-11-18 11:05:00,55.98,56.06,55.95,56.04,14783.0,43.5429,43.6051,43.5195,43.5895,14783.0
2016-11-18 11:10:00,56.04,56.08,56.0,56.08,22739.0,43.5895,43.6206,43.5584,43.6206,22739.0
2016-11-18 11:15:00,56.07,56.07,55.99,56.05,24125.0,43.6129,43.6129,43.5506,43.5973,24125.0
2016-11-18 11:20:00,56.05,56.1,56.0,56.0,9097.0,43.5973,43.6362,43.5584,43.5584,9097.0
2016-11-18 11:25:00,56.0,56.02,55.99,56.01,5726.0,43.5584,43.574,43.5506,43.5662,5726.0
2016-11-18 11:30:00,56.0,56.05,55.97,56.02,15260.0,43.5584,43.5973,43.5351,43.574,15260.0
2016-11-18 11:35:00,56.01,56.04,55.98,56.04,7919.0,43.5662,43.5895,43.5429,43.5895,7919.0
2016-11-18 11:40:00,56.04,56.08,56.04,56.05,7305.0,43.5895,43.6206,43.5895,43.5973,7305.0
2016-11-18 11:45:00,56.05,56.06,56.01,56.01,13447.0,43.5973,43.6051,43.5662,43.5662,13447.0
2016-11-18 11:50:00,56.01,56.02,55.99,56.0,10387.0,43.5662,43.574,43.5506,43.5584,10387.0
2016-11-18 11:55:00,55.98,55.99,55.94,55.96,7150.0,43.5429,43.5506,43.5117,43.5273,7150.0
2016-11-18 12:00:00,55.95,55.96,55.89,55.89,7383.0,43.5195,43.5273,43.4729,43.4729,7383.0
2016-11-18 12:05:00,55.89,55.93,55.88,55.88,12293.0,43.4729,43.504,43.4651,43.4651,12293.0
2016-11-18 12:10:00,55.87,55.89,55.87,55.87,7702.0,43.4573,43.4729,43.4573,43.4573,7702.0
2016-11-18 12:15:00,55.87,55.87,55.84,55.84,14287.0,43.4573,43.4573,43.434,43.434,14287.0
2016-11-18 12:20:00,55.84,55.86,55.82,55.86,10915.0,43.434,43.4495,43.4184,43.4495,10915.0
2016-11-18 12:25:00,55.85,55.91,55.82,55.83,36942.0,43.4417,43.4884,43.4184,43.4262,36942.0
2016-11-18 12:30:00,55.84,55.87,55.83,55.86,11687.0,43.434,43.4573,43.4262,43.4495,11687.0
2016-11-18 12:35:00,55.86,55.87,55.84,55.87,8124.0,43.4495,43.4573,43.434,43.4573,8124.0
2016-11-18 12:40:00,55.87,55.91,55.86,55.91,14619.0,43.4573,43.4884,43.4495,43.4884,14619.0
2016-11-18 12:45:00,55.92,55.92,55.91,55.92,5120.0,43.4962,43.4962,43.4884,43.4962,5120.0
2016-11-18 12:50:00,55.92,55.92,55.9,55.92,9518.0,43.4962,43.4962,43.4806,43.4962,9518.0
2016-11-18 12:55:00,55.91,55.94,55.91,55.92,41128.0,43.4884,43.5117,43.4884,43.4962,41128.0
2016-11-18 13:00:00,55.93,55.93,55.91,55.91,19858.0,43.504,43.504,43.4884,43.4884,19858.0
2016-11-18 13:05:00,55.92,55.93,55.87,55.87,41208.0,43.4962,43.504,43.4573,43.4573,41208.0
2016-11-18 13:10:00,55.88,55.91,55.88,55.9,59638.0,43.4651,43.4884,43.4651,43.4806,59638.0
2016-11-18 13:15:00,55.9,55.99,55.89,55.99,18629.0,43.4806,43.5506,43.4729,43.5506,18629.0
2016-11-18 13:20:00,55.99,56.03,55.98,56.02,13158.0,43.5506,43.5817,43.5429,43.574,13158.0
2016-11-18 13:25:00,56.01,56.01,55.94,55.95,15421.0,43.5662,43.5662,43.5117,43.5195,15421.0
2016-11-18 13:30:00,55.95,55.98,55.94,55.96,9055.0,43.5195,43.5429,43.5117,43.5273,9055.0
2016-11-18 13:35:00,55.95,56.01,55.95,56.0,11262.0,43.5195,43.5662,43.5195,43.5584,11262.0
2016-11-18 13:40:00,56.0,56.01,55.98,55.99,10206.0,43.5584,43.5662,43.5429,43.5506,10206.0
2016-11-18 13:45:00,55.98,55.99,55.96,55.98,7103.0,43.5429,43.5506,43.5273,43.5429,7103.0
2016-11-18 13:50:00,55.98,55.98,55.92,55.94,16103.0,43.5429,43.5429,43.4962,43.5117,16103.0
2016-11-18 13:55:00,55.94,55.96,55.94,55.94,6992.0,43.5117,43.5273,43.5117,43.5117,6992.0
2016-11-18 14:00:00,55.94,55.95,55.92,55.93,9363.0,43.5117,43.5195,43.4962,43.504,9363.0
2016-11-18 14:05:00,55.94,55.95,55.88,55.89,10014.0,43.5117,43.5195,43.4651,43.4729,10014.0
2016-11-18 14:10:00,55.89,55.9,55.86,55.86,10986.0,43.4729,43.4806,43.4495,43.4495,10986.0
2016-11-18 14:15:00,55.87,55.87,55.84,55.87,14510.0,43.4573,43.4573,43.434,43.4573,14510.0
2016-11-18 14:20:00,55.86,55.87,55.82,55.86,20356.0,43.4495,43.4573,43.4184,43.4495,20356.0
2016-11-18 14:25:00,55.85,55.86,55.78,55.81,23836.0,43.4417,43.4495,43.3873,43.4106,23836.0
2016-11-18 14:30:00,55.8,55.85,55.79,55.85,13830.0,43.4028,43.4417,43.3951,43.4417,13830.0
2016-11-18 14:35:00,55.85,55.95,55.84,55.95,12732.0,43.4417,43.5195,43.434,43.5195,12732.0
2016-11-18 14:40:00,55.95,55.99,55.94,55.98,14254.0,43.5195,43.5506,43.5117,43.5429,14254.0
2016-11-18 14:45:00,55.99,56.0,55.98,56.0,10246.0,43.5506,43.5584,43.5429,43.5584,10246.0
2016-11-18 14:50:00,55.99,56.0,55.94,55.96,11981.0,43.5506,43.5584,43.5117,43.5273,11981.0
2016-11-18 14:55:00,55.97,55.97,55.94,55.97,15777.0,43.5351,43.5351,43.5117,43.5351,15777.0
2016-11-18 15:00:00,55.98,55.99,55.95,55.96,14524.0,43.5429,43.5506,43.5195,43.5273,14524.0
2016-11-18 15:05:00,55.96,55.96,55.9,55.93,15124.0,43.5273,43.5273,43.4806,43.504,15124.0
2016-11-18 15:10:00,55.93,55.96,55.89,55.89,27308.0,43.504,43.5273,43.4729,43.4729,27308.0
2016-11-18 15:15:00,55.89,55.95,55.89,55.95,11945.0,43.4729,43.5195,43.4729,43.5195,11945.0
2016-11-18 15:20:00,55.95,55.95,55.93,55.93,6441.0,43.5195,43.5195,43.504,43.504,6441.0
2016-11-18 15:25:00,55.93,55.96,55.93,55.94,31855.0,43.504,43.5273,43.504,43.5117,31855.0
2016-11-18 15:30:00,55.94,55.95,55.91,55.95,24699.0,43.5117,43.5195,43.4884,43.5195,24699.0
2016-11-18 15:35:00,55.95,55.95,55.91,55.93,19256.0,43.5195,43.5195,43.4884,43.504,19256.0
2016-11-18 15:40:00,55.93,55.95,55.92,55.94,9265.0,43.504,43.5195,43.4962,43.5117,9265.0
2016-11-18 15:45:00,55.95,55.95,55.92,55.92,69899.0,43.5195,43.5195,43.4962,43.4962,69899.0
2016-11-18 15:50:00,55.93,55.95,55.89,55.89,77622.0,43.504,43.5195,43.4729,43.4729,77622.0
2016-11-18 15:55:00,55.9,55.93,55.86,55.92,157837.0,43.4806,43.504,43.4495,43.4962,157837.0
2016-11-21 09:30:00,56.01,56.38,55.92,55.94,43375.0,43.5662,43.854,43.4962,43.5117,43375.0
2016-11-21 09:35:00,56.0,56.08,55.93,55.99,8370.0,43.5584,43.6206,43.504,43.5506,8370.0
2016-11-21 09:40:00,56.0,56.21,55.99,56.11,12761.0,43.5584,43.7218,43.5506,43.644,12761.0
2016-11-21 09:45:00,56.11,56.26,56.09,56.22,22646.0,43.644,43.7606,43.6284,43.7295,22646.0
2016-11-21 09:50:00,56.2,56.22,56.15,56.16,8127.0,43.714,43.7295,43.6751,43.6829,8127.0
2016-11-21 09:55:00,56.16,56.26,56.15,56.26,9476.0,43.6829,43.7606,43.6751,43.7606,9476.0
2016-11-21 10:00:00,56.28,56.35,56.28,56.33,9568.0,43.7762,43.8307,43.7762,43.8151,9568.0
2016-11-21 10:05:00,56.33,56.35,56.28,56.31,15682.0,43.8151,43.8307,43.7762,43.7995,15682.0
2016-11-21 10:10:00,56.31,56.36,56.29,56.36,8273.0,43.7995,43.8384,43.784,43.8384,8273.0
2016-11-21 10:15:00,56.37,56.37,56.28,56.29,10041.0,43.8462,43.8462,43.7762,43.784,10041.0
2016-11-21 10:20:00,56.29,56.3,56.25,56.25,8650.0,43.784,43.7918,43.7529,43.7529,8650.0
2016-11-21 10:25:00,56.25,56.25,56.16,56.19,20064.0,43.7529,43.7529,43.6829,43.7062,20064.0
2016-11-21 10:30:00,56.2,56.28,56.18,56.27,7797.0,43.714,43.7762,43.6984,43.7684,7797.0
2016-11-21 10:35:00,56.27,56.3,56.24,56.26,12662.0,43.7684,43.7918,43.7451,43.7606,12662.0
2016-11-21 10:40:00,56.27,56.33,56.26,56.33,14285.0,43.7684,43.8151,43.7606,43.8151,14285.0
2016-11-21 10:45:00,56.32,56.36,56.29,56.35,12248.0,43.8073,43.8384,43.784,43.8307,12248.0
2016-11-21 10:50:00,56.35,56.4,56.34,56.4,12010.0,43.8307,43.8695,43.8229,43.8695,12010.0
2016-11-21 10:55:00,56.4,56.43,56.36,56.43,14506.0,43.8695,43.8929,43.8384,43.8929,14506.0
2016-11-21 11:00:00,56.42,56.49,56.42,56.47,48081.0,43.8851,43.9396,43.8851,43.924,48081.0
2016-11-21 11:05:00,56.48,56.55,56.47,56.51,15062.0,43.9318,43.9862,43.924,43.9551,15062.0
2016-11-21 11:10:00,56.51,56.59,56.51,56.58,19970.0,43.9551,44.0173,43.9551,44.0096,19970.0
2016-11-21 11:15:00,56.57,56.59,56.5,56.56,24800.0,44.0018,44.0173,43.9473,43.994,24800.0
2016-11-21 11:20:00,56.55,56.6,56.55,56.56,15630.0,43.9862,44.0251,43.9862,43.994,15630.0
2016-11-21 11:25:00,56.57,56.58,56.5,56.5,20614.0,44.0018,44.0096,43.9473,43.9473,20614.0
2016-11-21 11:30:00,56.5,56.54,56.44,56.52,49711.0,43.9473,43.9784,43.9007,43.9629,49711.0
2016-11-21 11:35:00,56.52,56.56,56.49,56.54,30334.0,43.9629,43.994,43.9396,43.9784,30334.0
2016-11-21 11:40:00,56.54,56.66,56.53,56.65,32165.0,43.9784,44.0718,43.9707,44.064,32165.0
2016-11-21 11:45:00,56.65,56.69,56.65,56.69,13685.0,44.064,44.0951,44.064,44.0951,13685.0
2016-11-21 11:50:00,56.69,56.7,56.64,56.64,19117.0,44.0951,44.1029,44.0562,44.0562,19117.0
2016-11-21 11:55:00,56.65,56.66,56.54,56.62,124186.0,44.064,44.0718,43.9784,44.0407,124186.0
2016-11-21 12:00:00,56.62,56.64,56.6,56.6,31984.0,44.0407,44.0562,44.0251,44.0251,31984.0
2016-11-21 12:05:00,56.61,56.71,56.59,56.68,28349.0,44.0329,44.1107,44.0173,44.0873,28349.0
2016-11-21 12:10:00,56.67,56.69,56.65,56.65,13601.0,44.0796,44.0951,44.064,44.064,13601.0
2016-11-21 12:15:00,56.66,56.68,56.65,56.67,7510.0,44.0718,44.0873,44.064,44.0796,7510.0
2016-11-21 12:20:00,56.67,56.73,56.67,56.73,17504.0,44.0796,44.1262,44.0796,44.1262,17504.0
2016-11-21 12:25:00,56.73,56.75,56.71,56.75,10478.0,44.1262,44.1418,44.1107,44.1418,10478.0
2016-11-21 12:30:00,56.75,56.75,56.7,56.7,23644.0,44.1418,44.1418,44.1029,44.1029,23644.0
2016-11-21 12:35:00,56.7,56.71,56.59,56.71,79507.0,44.1029,44.1107,44.0173,44.1107,79507.0
2016-11-21 12:40:00,56.72,56.81,56.72,56.81,21954.0,44.1185,44.1885,44.1185,44.1885,21954.0
2016-11-21 12:45:00,56.81,56.86,56.8,56.83,8705.0,44.1885,44.2273,44.1807,44.204,8705.0
2016-11-21 12:50:00,56.83,56.83,56.66,56.67,35578.0,44.204,44.204,44.0718,44.0796,35578.0
2016-11-21 12:55:00,56.67,56.68,56.63,56.63,4505.0,44.0796,44.0873,44.0484,44.0484,4505.0
2016-11-21 13:00:00,56.62,56.72,56.62,56.7,16536.0,44.0407,44.1185,44.0407,44.1029,16536.0
2016-11-21 13:05:00,56.71,56.77,56.7,56.76,7859.0,44.1107,44.1573,44.1029,44.1496,7859.0
2016-11-21 13:10:00,56.76,56.76,56.73,56.73,11654.0,44.1496,44.1496,44.1262,44.1262,11654.0
2016-11-21 13:15:00,56.72,56.73,56.7,56.72,12947.0,44.1185,44.1262,44.1029,44.1185,12947.0
2016-11-21 13:20:00,56.72,56.73,56.7,56.71,11161.0,44.1185,44.1262,44.1029,44.1107,11161.0
2016-11-21 13:25:00,56.7,56.7,56.66,56.66,17094.0,44.1029,44.1029,44.0718,44.0718,17094.0
2016-11-21 13:30:00,56.66,56.73,56.64,56.73,20789.0,44.0718,44.1262,44.0562,44.1262,20789.0
2016-11-21 13:35:00,56.74,56.81,56.73,56.78,36901.0,44.134,44.1885,44.1262,44.1651,36901.0
2016-11-21 13:40:00,56.78,56.86,56.78,56.82,30566.0,44.1651,44.2273,44.1651,44.1962,30566.0
2016-11-21 13:45:00,56.82,56.85,56.79,56.85,37686.0,44.1962,44.2196,44.1729,44.2196,37686.0
2016-11-21 13:50:00,56.84,56.93,56.83,56.9,42925.0,44.2118,44.2818,44.204,44.2585,42925.0
2016-11-21 13:55:00,56.89,56.94,56.89,56.9,21923.0,44.2507,44.2896,44.2507,44.2585,21923.0
2016-11-21 14:00:00,56.9,56.95,56.89,56.93,28645.0,44.2585,44.2974,44.2507,44.2818,28645.0
2016-11-21 14:05:00,56.95,56.96,56.89,56.92,35817.0,44.2974,44.3051,44.2507,44.274,35817.0
2016-11-21 14:10:00,56.93,56.99,56.92,56.97,21353.0,44.2818,44.3285,44.274,44.3129,21353.0
2016-11-21 14:15:00,56.96,56.99,56.95,56.99,5084.0,44.3051,44.3285,44.2974,44.3285,5084.0
2016-11-21 14:20:00,56.99,57.01,56.97,56.97,16441.0,44.3285,44.344,44.3129,44.3129,16441.0
2016-11-21 14:25:00,56.97,56.99,56.95,56.96,11156.0,44.3129,44.3285,44.2974,44.3051,11156.0
2016-11-21 14:30:00,56.96,57.0,56.95,56.96,27377.0,44.3051,44.3362,44.2974,44.3051,27377.0
2016-11-21 14:35:00,56.96,57.02,56.96,57.0,36731.0,44.3051,44.3518,44.3051,44.3362,36731.0
2016-11-21 14:40:00,57.0,57.02,56.97,56.97,33981.0,44.3362,44.3518,44.3129,44.3129,33981.0
2016-11-21 14:45:00,56.97,57.01,56.93,56.98,27872.0,44.3129,44.344,44.2818,44.3207,27872.0
2016-11-21 14:50:00,56.99,57.03,56.96,57.0,17654.0,44.3285,44.3596,44.3051,44.3362,17654.0
2016-11-21 14:55:00,56.99,56.99,56.92,56.95,19671.0,44.3285,44.3285,44.274,44.2974,19671.0
2016-11-21 15:00:00,56.95,56.99,56.92,56.98,24474.0,44.2974,44.3285,44.274,44.3207,24474.0
2016-11-21 15:05:00,56.97,56.98,56.88,56.88,18584.0,44.3129,44.3207,44.2429,44.2429,18584.0
2016-11-21 15:10:00,56.88,56.91,56.85,56.87,20246.0,44.2429,44.2662,44.2196,44.2351,20246.0
2016-11-21 15:15:00,56.86,56.89,56.84,56.89,21825.0,44.2273,44.2507,44.2118,44.2507,21825.0
2016-11-21 15:20:00,56.89,56.89,56.81,56.84,36066.0,44.2507,44.2507,44.1885,44.2118,36066.0
2016-11-21 15:25:00,56.83,56.92,56.83,56.92,19693.0,44.204,44.274,44.204,44.274,19693.0
2016-11-21 15:30:00,56.92,56.96,56.91,56.93,27256.0,44.274,44.3051,44.2662,44.2818,27256.0
2016-11-21 15:35:00,56.93,57.0,56.91,56.98,37777.0,44.2818,44.3362,44.2662,44.3207,37777.0
2016-11-21 15:40:00,56.99,57.04,56.96,57.0,52614.0,44.3285,44.3674,44.3051,44.3362,52614.0
2016-11-21 15:45:00,57.0,57.1,56.99,57.09,44638.0,44.3362,44.414,44.3285,44.4062,44638.0
2016-11-21 15:50:00,57.09,57.14,57.03,57.13,133385.0,44.4062,44.4451,44.3596,44.4374,133385.0
2016-11-21 15:55:00,57.13,57.16,57.11,57.14,151988.0,44.4374,44.4607,44.4218,44.4451,151988.0
2016-11-22 09:30:00,57.31,57.5,57.15,57.43,70792.0,44.5774,44.7252,44.4529,44.6707,70792.0
2016-11-22 09:35:00,57.43,57.43,57.14,57.16,16536.0,44.6707,44.6707,44.4451,44.4607,16536.0
2016-11-22 09:40:00,57.17,57.2,57.05,57.09,16576.0,44.4685,44.4918,44.3751,44.4062,16576.0
2016-11-22 09:45:00,57.09,57.21,57.09,57.16,12172.0,44.4062,44.4996,44.4062,44.4607,12172.0
2016-11-22 09:50:00,57.16,57.37,57.16,57.35,18285.0,44.4607,44.624,44.4607,44.6085,18285.0
2016-11-22 09:55:00,57.37,57.44,57.28,57.28,13687.0,44.624,44.6785,44.554,44.554,13687.0
2016-11-22 10:00:00,57.28,57.37,57.28,57.3,11439.0,44.554,44.624,44.554,44.5696,11439.0
2016-11-22 10:05:00,57.3,57.42,57.3,57.41,11550.0,44.5696,44.6629,44.5696,44.6552,11550.0
2016-11-22 10:10:00,57.41,57.45,57.36,57.42,15172.0,44.6552,44.6863,44.6163,44.6629,15172.0
2016-11-22 10:15:00,57.41,57.46,57.36,57.39,50914.0,44.6552,44.694,44.6163,44.6396,50914.0
2016-11-22 10:20:00,57.4,57.5,57.39,57.47,14771.0,44.6474,44.7252,44.6396,44.7018,14771.0
2016-11-22 10:25:00,57.46,57.51,57.38,57.39,31993.0,44.694,44.7329,44.6318,44.6396,31993.0
2016-11-22 10:30:00,57.39,57.45,57.36,57.41,23768.0,44.6396,44.6863,44.6163,44.6552,23768.0
2016-11-22 10:35:00,57.41,57.52,57.41,57.49,22392.0,44.6552,44.7407,44.6552,44.7174,22392.0
2016-11-22 10:40:00,57.48,57.61,57.48,57.6,30765.0,44.7096,44.8107,44.7096,44.8029,30765.0
2016-11-22 10:45:00,57.59,57.59,57.46,57.56,41130.0,44.7952,44.7952,44.694,44.7718,41130.0
2016-11-22 10:50:00,57.56,57.56,57.52,57.53,17619.0,44.7718,44.7718,44.7407,44.7485,17619.0
2016-11-22 10:55:00,57.53,57.53,57.44,57.48,25885.0,44.7485,44.7485,44.6785,44.7096,25885.0
2016-11-22 11:00:00,57.47,57.49,57.45,57.49,11035.0,44.7018,44.7174,44.6863,44.7174,11035.0
2016-11-22 11:05:00,57.49,57.54,57.48,57.49,21901.0,44.7174,44.7563,44.7096,44.7174,21901.0
2016-11-22 11:10:00,57.5,57.53,57.4,57.4,20503.0,44.7252,44.7485,44.6474,44.6474,20503.0
2016-11-22 11:15:00,57.41,57.48,57.41,57.43,32571.0,44.6552,44.7096,44.6552,44.6707,32571.0
2016-11-22 11:20:00,57.43,57.47,57.41,57.45,35903.0,44.6707,44.7018,44.6552,44.6863,35903.0
2016-11-22 11:25:00,57.46,57.55,57.45,57.54,49539.0,44.694,44.764,44.6863,44.7563,49539.0
2016-11-22 11:30:00,57.54,57.69,57.54,57.66,86946.0,44.7563,44.8729,44.7563,44.8496,86946.0
2016-11-22 11:35:00,57.68,57.71,57.6,57.68,40496.0,44.8652,44.8885,44.8029,44.8652,40496.0
2016-11-22 11:40:00,57.68,57.73,57.68,57.7,33513.0,44.8652,44.9041,44.8652,44.8807,33513.0
2016-11-22 11:45:00,57.69,57.72,57.69,57.71,20482.0,44.8729,44.8963,44.8729,44.8885,20482.0
2016-11-22 11:50:00,57.72,57.72,57.65,57.67,30675.0,44.8963,44.8963,44.8418,44.8574,30675.0
2016-11-22 11:55:00,57.67,57.67,57.62,57.66,32041.0,44.8574,44.8574,44.8185,44.8496,32041.0
2016-11-22 12:00:00,57.66,57.66,57.56,57.56,33376.0,44.8496,44.8496,44.7718,44.7718,33376.0
2016-11-22 12:05:00,57.57,57.63,57.55,57.6,21311.0,44.7796,44.8263,44.764,44.8029,21311.0
2016-11-22 12:10:00,57.61,57.61,57.55,57.55,21963.0,44.8107,44.8107,44.764,44.764,21963.0
2016-11-22 12:15:00,57.55,57.59,57.54,57.56,45472.0,44.764,44.7952,44.7563,44.7718,45472.0
2016-11-22 12:20:00,57.56,57.56,57.52,57.55,30577.0,44.7718,44.7718,44.7407,44.764,30577.0
2016-11-22 12:25:00,57.54,57.56,57.53,57.55,24650.0,44.7563,44.7718,44.7485,44.764,24650.0
2016-11-22 12:30:00,57.55,57.56,57.52,57.54,17796.0,44.764,44.7718,44.7407,44.7563,17796.0
2016-11-22 12:35:00,57.54,57.57,57.5,57.52,24919.0,44.7563,44.7796,44.7252,44.7407,24919.0
2016-11-22 12:40:00,57.52,57.54,57.51,57.51,17573.0,44.7407,44.7563,44.7329,44.7329,17573.0
2016-11-22 12:45:00,57.51,57.52,57.45,57.47,21590.0,44.7329,44.7407,44.6863,44.7018,21590.0
2016-11-22 12:50:00,57.47,57.51,57.46,57.51,14328.0,44.7018,44.7329,44.694,44.7329,14328.0
2016-11-22 12:55:00,57.51,57.59,57.51,57.59,14443.0,44.7329,44.7952,44.7329,44.7952,14443.0
2016-11-22 13:00:00,57.59,57.59,57.48,57.5,35090.0,44.7952,44.7952,44.7096,44.7252,35090.0
2016-11-22 13:05:00,57.5,57.52,57.43,57.44,42493.0,44.7252,44.7407,44.6707,44.6785,42493.0
2016-11-22 13:10:00,57.44,57.47,57.43,57.45,78675.0,44.6785,44.7018,44.6707,44.6863,78675.0
2016-11-22 13:15:00,57.45,57.45,57.33,57.34,24346.0,44.6863,44.6863,44.5929,44.6007,24346.0
2016-11-22 13:20:00,57.34,57.36,57.29,57.3,21027.0,44.6007,44.6163,44.5618,44.5696,21027.0
2016-11-22 13:25:00,57.3,57.33,57.21,57.23,81402.0,44.5696,44.5929,44.4996,44.5151,81402.0
2016-11-22 13:30:00,57.23,57.32,57.23,57.3,10077.0,44.5151,44.5851,44.5151,44.5696,10077.0
2016-11-22 13:35:00,57.3,57.32,57.19,57.23,23413.0,44.5696,44.5851,44.484,44.5151,23413.0
2016-11-22 13:40:00,57.22,57.27,57.22,57.27,14673.0,44.5074,44.5463,44.5074,44.5463,14673.0
2016-11-22 13:45:00,57.27,57.32,57.25,57.32,20102.0,44.5463,44.5851,44.5307,44.5851,20102.0
2016-11-22 13:50:00,57.32,57.35,57.29,57.33,20848.0,44.5851,44.6085,44.5618,44.5929,20848.0
2016-11-22 13:55:00,57.33,57.33,57.29,57.3,18915.0,44.5929,44.5929,44.5618,44.5696,18915.0
2016-11-22 14:00:00,57.3,57.34,57.22,57.22,40010.0,44.5696,44.6007,44.5074,44.5074,40010.0
2016-11-22 14:05:00,57.21,57.26,57.17,57.26,25166.0,44.4996,44.5385,44.4685,44.5385,25166.0
2016-11-22 14:10:00,57.27,57.29,57.24,57.26,20380.0,44.5463,44.5618,44.5229,44.5385,20380.0
2016-11-22 14:15:00,57.26,57.27,57.21,57.25,23936.0,44.5385,44.5463,44.4996,44.5307,23936.0
2016-11-22 14:20:00,57.24,57.26,57.23,57.25,9010.0,44.5229,44.5385,44.5151,44.5307,9010.0
2016-11-22 14:25:00,57.25,57.28,57.23,57.24,19334.0,44.5307,44.554,44.5151,44.5229,19334.0
2016-11-22 14:30:00,57.24,57.27,57.22,57.25,20482.0,44.5229,44.5463,44.5074,44.5307,20482.0
2016-11-22 14:35:00,57.25,57.32,57.24,57.31,28596.0,44.5307,44.5851,44.5229,44.5774,28596.0
2016-11-22 14:40:00,57.31,57.38,57.31,57.36,14121.0,44.5774,44.6318,44.5774,44.6163,14121.0
2016-11-22 14:45:00,57.37,57.37,57.32,57.37,23876.0,44.624,44.624,44.5851,44.624,23876.0
2016-11-22 14:50:00,57.38,57.4,57.37,57.4,19120.0,44.6318,44.6474,44.624,44.6474,19120.0
2016-11-22 14:55:00,57.4,57.41,57.34,57.37,26768.0,44.6474,44.6552,44.6007,44.624,26768.0
2016-11-22 15:00:00,57.36,57.42,57.36,57.41,19413.0,44.6163,44.6629,44.6163,44.6552,19413.0
2016-11-22 15:05:00,57.41,57.43,57.4,57.43,13572.0,44.6552,44.6707,44.6474,44.6707,13572.0
2016-11-22 15:10:00,57.43,57.44,57.37,57.4,30680.0,44.6707,44.6785,44.624,44.6474,30680.0
2016-11-22 15:15:00,57.4,57.44,57.39,57.44,36284.0,44.6474,44.6785,44.6396,44.6785,36284.0
2016-11-22 15:20:00,57.44,57.47,57.43,57.43,26008.0,44.6785,44.7018,44.6707,44.6707,26008.0
2016-11-22 15:25:00,57.44,57.47,57.43,57.47,19858.0,44.6785,44.7018,44.6707,44.7018,19858.0
2016-11-22 15:30:00,57.47,57.47,57.45,57.47,33318.0,44.7018,44.7018,44.6863,44.7018,33318.0
2016-11-22 15:35:00,57.47,57.48,57.46,57.48,33744.0,44.7018,44.7096,44.694,44.7096,33744.0
2016-11-22 15:40:00,57.48,57.49,57.47,57.48,31270.0,44.7096,44.7174,44.7018,44.7096,31270.0
2016-11-22 15:45:00,57.49,57.56,57.49,57.56,69063.0,44.7174,44.7718,44.7174,44.7718,69063.0
2016-11-22 15:50:00,57.55,57.56,57.49,57.5,135923.0,44.764,44.7718,44.7174,44.7252,135923.0
2016-11-22 15:55:00,57.5,57.53,57.47,57.5,292271.0,44.7252,44.7485,44.7018,44.7252,292271.0
2016-11-23 09:30:00,57.53,57.64,57.09,57.44,57936.0,44.7485,44.8341,44.4062,44.6785,57936.0
2016-11-23 09:35:00,57.48,57.5,57.17,57.25,16425.0,44.7096,44.7252,44.4685,44.5307,16425.0
2016-11-23 09:40:00,57.3,57.37,57.24,57.3,9516.0,44.5696,44.624,44.5229,44.5696,9516.0
2016-11-23 09:45:00,57.3,57.34,57.23,57.34,15705.0,44.5696,44.6007,44.5151,44.6007,15705.0
2016-11-23 09:50:00,57.35,57.41,57.34,57.39,26524.0,44.6085,44.6552,44.6007,44.6396,26524.0
2016-11-23 09:55:00,57.37,57.51,57.36,57.41,39612.0,44.624,44.7329,44.6163,44.6552,39612.0
2016-11-23 10:00:00,57.44,57.53,57.42,57.52,25197.0,44.6785,44.7485,44.6629,44.7407,25197.0
2016-11-23 10:05:00,57.52,57.61,57.51,57.59,49431.0,44.7407,44.8107,44.7329,44.7952,49431.0
2016-11-23 10:10:00,57.61,57.65,57.6,57.64,11513.0,44.8107,44.8418,44.8029,44.8341,11513.0
2016-11-23 10:15:00,57.64,57.72,57.64,57.7,8683.0,44.8341,44.8963,44.8341,44.8807,8683.0
2016-11-23 10:20:00,57.71,57.73,57.68,57.73,11100.0,44.8885,44.9041,44.8652,44.9041,11100.0
2016-11-23 10:25:00,57.73,57.79,57.67,57.78,19788.0,44.9041,44.9507,44.8574,44.9429,19788.0
2016-11-23 10:30:00,57.79,57.91,57.78,57.89,41064.0,44.9507,45.0441,44.9429,45.0285,41064.0
2016-11-23 10:35:00,57.88,57.9,57.8,57.82,14293.0,45.0207,45.0363,44.9585,44.9741,14293.0
2016-11-23 10:40:00,57.81,57.84,57.8,57.82,14076.0,44.9663,44.9896,44.9585,44.9741,14076.0
2016-11-23 10:45:00,57.82,57.88,57.82,57.86,9537.0,44.9741,45.0207,44.9741,45.0052,9537.0
2016-11-23 10:50:00,57.87,57.88,57.84,57.87,14800.0,45.013,45.0207,44.9896,45.013,14800.0
2016-11-23 10:55:00,57.86,57.9,57.86,57.89,16358.0,45.0052,45.0363,45.0052,45.0285,16358.0
2016-11-23 11:00:00,57.89,57.9,57.82,57.83,13877.0,45.0285,45.0363,44.9741,44.9818,13877.0
2016-11-23 11:05:00,57.83,57.83,57.76,57.76,7829.0,44.9818,44.9818,44.9274,44.9274,7829.0
2016-11-23 11:10:00,57.76,57.76,57.72,57.75,31300.0,44.9274,44.9274,44.8963,44.9196,31300.0
2016-11-23 11:15:00,57.74,57.82,57.73,57.78,21606.0,44.9118,44.9741,44.9041,44.9429,21606.0
2016-11-23 11:20:00,57.77,57.77,57.7,57.72,15268.0,44.9352,44.9352,44.8807,44.8963,15268.0
2016-11-23 11:25:00,57.74,57.74,57.71,57.71,17443.0,44.9118,44.9118,44.8885,44.8885,17443.0
2016-11-23 11:30:00,57.71,57.72,57.66,57.68,15254.0,44.8885,44.8963,44.8496,44.8652,15254.0
2016-11-23 11:35:00,57.69,57.69,57.62,57.69,9823.0,44.8729,44.8729,44.8185,44.8729,9823.0
2016-11-23 11:40:00,57.68,57.69,57.65,57.67,7052.0,44.8652,44.8729,44.8418,44.8574,7052.0
2016-11-23 11:45:00,57.66,57.67,57.59,57.6,20245.0,44.8496,44.8574,44.7952,44.8029,20245.0
2016-11-23 11:50:00,57.6,57.62,57.59,57.6,7141.0,44.8029,44.8185,44.7952,44.8029,7141.0
2016-11-23 11:55:00,57.61,57.66,57.61,57.65,10299.0,44.8107,44.8496,44.8107,44.8418,10299.0
2016-11-23 12:00:00,57.65,57.65,57.58,57.59,9677.0,44.8418,44.8418,44.7874,44.7952,9677.0
2016-11-23 12:05:00,57.6,57.68,57.59,57.67,9425.0,44.8029,44.8652,44.7952,44.8574,9425.0
2016-11-23 12:10:00,57.67,57.67,57.65,57.66,10722.0,44.8574,44.8574,44.8418,44.8496,10722.0
2016-11-23 12:15:00,57.66,57.76,57.66,57.72,17591.0,44.8496,44.9274,44.8496,44.8963,17591.0
2016-11-23 12:20:00,57.72,57.72,57.67,57.68,5474.0,44.8963,44.8963,44.8574,44.8652,5474.0
2016-11-23 12:25:00,57.67,57.67,57.6,57.61,21567.0,44.8574,44.8574,44.8029,44.8107,21567.0
2016-11-23 12:30:00,57.61,57.63,57.6,57.62,8638.0,44.8107,44.8263,44.8029,44.8185,8638.0
2016-11-23 12:35:00,57.61,57.62,57.57,57.61,10812.0,44.8107,44.8185,44.7796,44.8107,10812.0
2016-11-23 12:40:00,57.59,57.64,57.59,57.64,10219.0,44.7952,44.8341,44.7952,44.8341,10219.0
2016-11-23 12:45:00,57.64,57.66,57.62,57.62,9023.0,44.8341,44.8496,44.8185,44.8185,9023.0
2016-11-23 12:50:00,57.62,57.7,57.61,57.7,34312.0,44.8185,44.8807,44.8107,44.8807,34312.0
2016-11-23 12:55:00,57.7,57.73,57.7,57.73,20043.0,44.8807,44.9041,44.8807,44.9041,20043.0
2016-11-23 13:00:00,57.72,57.77,57.72,57.77,10137.0,44.8963,44.9352,44.8963,44.9352,10137.0
2016-11-23 13:05:00,57.76,57.77,57.75,57.76,5101.0,44.9274,44.9352,44.9196,44.9274,5101.0
2016-11-23 13:10:00,57.76,57.8,57.76,57.79,7847.0,44.9274,44.9585,44.9274,44.9507,7847.0
2016-11-23 13:15:00,57.79,57.82,57.78,57.81,11790.0,44.9507,44.9741,44.9429,44.9663,11790.0
2016-11-23 13:20:00,57.8,57.81,57.76,57.78,11492.0,44.9585,44.9663,44.9274,44.9429,11492.0
2016-11-23 13:25:00,57.77,57.79,57.75,57.75,8891.0,44.9352,44.9507,44.9196,44.9196,8891.0
2016-11-23 13:30:00,57.76,57.79,57.75,57.75,11511.0,44.9274,44.9507,44.9196,44.9196,11511.0
2016-11-23 13:35:00,57.75,57.77,57.75,57.76,18961.0,44.9196,44.9352,44.9196,44.9274,18961.0
2016-11-23 13:40:00,57.77,57.86,57.76,57.85,30096.0,44.9352,45.0052,44.9274,44.9974,30096.0
2016-11-23 13:45:00,57.85,57.86,57.82,57.85,16777.0,44.9974,45.0052,44.9741,44.9974,16777.0
2016-11-23 13:50:00,57.85,57.88,57.84,57.87,28450.0,44.9974,45.0207,44.9896,45.013,28450.0
2016-11-23 13:55:00,57.87,57.92,57.86,57.9,30341.0,45.013,45.0518,45.0052,45.0363,30341.0
2016-11-23 14:00:00,57.91,57.98,57.9,57.97,27706.0,45.0441,45.0985,45.0363,45.0907,27706.0
2016-11-23 14:05:00,57.98,57.99,57.92,57.93,36201.0,45.0985,45.1063,45.0518,45.0596,36201.0
2016-11-23 14:10:00,57.93,57.98,57.92,57.94,22542.0,45.0596,45.0985,45.0518,45.0674,22542.0
2016-11-23 14:15:00,57.94,57.98,57.94,57.97,18415.0,45.0674,45.0985,45.0674,45.0907,18415.0
2016-11-23 14:20:00,57.97,58.0,57.96,57.97,16564.0,45.0907,45.1141,45.083,45.0907,16564.0
2016-11-23 14:25:00,57.96,58.0,57.96,57.98,20025.0,45.083,45.1141,45.083,45.0985,20025.0
2016-11-23 14:30:00,57.98,58.05,57.98,58.05,22222.0,45.0985,45.153,45.0985,45.153,22222.0
2016-11-23 14:35:00,58.05,58.05,57.97,57.98,29816.0,45.153,45.153,45.0907,45.0985,29816.0
2016-11-23 14:40:00,57.98,58.01,57.97,58.01,10565.0,45.0985,45.1219,45.0907,45.1219,10565.0
2016-11-23 14:45:00,58.02,58.05,57.99,57.99,15867.0,45.1296,45.153,45.1063,45.1063,15867.0
2016-11-23 14:50:00,58.0,58.01,57.98,58.0,50210.0,45.1141,45.1219,45.0985,45.1141,50210.0
2016-11-23 14:55:00,57.99,58.03,57.99,58.01,42455.0,45.1063,45.1374,45.1063,45.1219,42455.0
2016-11-23 15:00:00,58.01,58.05,58.0,58.03,24972.0,45.1219,45.153,45.1141,45.1374,24972.0
2016-11-23 15:05:00,58.02,58.03,57.99,58.03,17328.0,45.1296,45.1374,45.1063,45.1374,17328.0
2016-11-23 15:10:00,58.03,58.04,58.02,58.02,14467.0,45.1374,45.1452,45.1296,45.1296,14467.0
2016-11-23 15:15:00,58.03,58.03,57.99,58.0,34316.0,45.1374,45.1374,45.1063,45.1141,34316.0
2016-11-23 15:20:00,57.99,58.02,57.99,58.01,17295.0,45.1063,45.1296,45.1063,45.1219,17295.0
2016-11-23 15:25:00,58.02,58.05,58.01,58.05,38444.0,45.1296,45.153,45.1219,45.153,38444.0
2016-11-23 15:30:00,58.05,58.07,58.03,58.04,53387.0,45.153,45.1685,45.1374,45.1452,53387.0
2016-11-23 15:35:00,58.04,58.05,58.0,58.0,30327.0,45.1452,45.153,45.1141,45.1141,30327.0
2016-11-23 15:40:00,58.0,58.01,57.97,57.98,42262.0,45.1141,45.1219,45.0907,45.0985,42262.0
2016-11-23 15:45:00,57.98,58.04,57.97,58.01,51718.0,45.0985,45.1452,45.0907,45.1219,51718.0
2016-11-23 15:50:00,58.01,58.02,58.01,58.01,30895.0,45.1219,45.1296,45.1219,45.1219,30895.0
2016-11-23 15:55:00,58.02,58.08,58.01,58.05,116468.0,45.1296,45.1763,45.1219,45.153,116468.0
2016-11-25 09:30:00,58.04,58.36,58.04,58.14,26928.0,45.1452,45.3941,45.1452,45.223,26928.0
2016-11-25 09:35:00,58.15,58.15,57.86,58.1,19497.0,45.2307,45.2307,45.0052,45.1919,19497.0
2016-11-25 09:40:00,58.12,58.15,57.96,57.99,9601.0,45.2074,45.2307,45.083,45.1063,9601.0
2016-11-25 09:45:00,57.99,58.04,57.95,58.02,14067.0,45.1063,45.1452,45.0752,45.1296,14067.0
2016-11-25 09:50:00,58.03,58.17,58.03,58.14,23585.0,45.1374,45.2463,45.1374,45.223,23585.0
2016-11-25 09:55:00,58.11,58.11,58.01,58.05,14164.0,45.1996,45.1996,45.1219,45.153,14164.0
2016-11-25 10:00:00,58.05,58.17,58.03,58.17,19686.0,45.153,45.2463,45.1374,45.2463,19686.0
2016-11-25 10:05:00,58.18,58.32,58.18,58.3,30756.0,45.2541,45.363,45.2541,45.3474,30756.0
2016-11-25 10:10:00,58.32,58.33,58.16,58.17,29120.0,45.363,45.3708,45.2385,45.2463,29120.0
2016-11-25 10:15:00,58.17,58.24,58.15,58.23,7877.0,45.2463,45.3008,45.2307,45.293,7877.0
2016-11-25 10:20:00,58.23,58.23,58.17,58.18,4500.0,45.293,45.293,45.2463,45.2541,4500.0
2016-11-25 10:25:00,58.18,58.18,58.13,58.14,8720.0,45.2541,45.2541,45.2152,45.223,8720.0
2016-11-25 10:30:00,58.14,58.23,58.14,58.14,9830.0,45.223,45.293,45.223,45.223,9830.0
2016-11-25 10:35:00,58.15,58.15,58.09,58.12,10465.0,45.2307,45.2307,45.1841,45.2074,10465.0
2016-11-25 10:40:00,58.12,58.16,58.12,58.15,17322.0,45.2074,45.2385,45.2074,45.2307,17322.0
2016-11-25 10:45:00,58.15,58.15,58.08,58.09,5343.0,45.2307,45.2307,45.1763,45.1841,5343.0
2016-11-25 10:50:00,58.09,58.12,58.02,58.02,11659.0,45.1841,45.2074,45.1296,45.1296,11659.0
2016-11-25 10:55:00,58.01,58.03,58.0,58.03,8438.0,45.1219,45.1374,45.1141,45.1374,8438.0
2016-11-25 11:00:00,58.04,58.06,58.03,58.06,7889.0,45.1452,45.1607,45.1374,45.1607,7889.0
2016-11-25 11:05:00,58.05,58.1,58.05,58.08,7281.0,45.153,45.1919,45.153,45.1763,7281.0
2016-11-25 11:10:00,58.08,58.08,58.04,58.05,7169.0,45.1763,45.1763,45.1452,45.153,7169.0
2016-11-25 11:15:00,58.05,58.08,58.02,58.07,17816.0,45.153,45.1763,45.1296,45.1685,17816.0
2016-11-25 11:20:00,58.07,58.08,58.03,58.04,7787.0,45.1685,45.1763,45.1374,45.1452,7787.0
2016-11-25 11:25:00,58.04,58.06,58.03,58.04,7054.0,45.1452,45.1607,45.1374,45.1452,7054.0
2016-11-25 11:30:00,58.04,58.04,57.99,58.02,8990.0,45.1452,45.1452,45.1063,45.1296,8990.0
2016-11-25 11:35:00,58.02,58.05,58.01,58.04,4900.0,45.1296,45.153,45.1219,45.1452,4900.0
2016-11-25 11:40:00,58.04,58.06,58.01,58.03,6891.0,45.1452,45.1607,45.1219,45.1374,6891.0
2016-11-25 11:45:00,58.02,58.04,58.01,58.02,6709.0,45.1296,45.1452,45.1219,45.1296,6709.0
2016-11-25 11:50:00,58.02,58.02,57.96,57.98,15121.0,45.1296,45.1296,45.083,45.0985,15121.0
2016-11-25 11:55:00,57.98,58.03,57.98,58.01,4802.0,45.0985,45.1374,45.0985,45.1219,4802.0
2016-11-25 12:00:00,58.0,58.02,57.98,58.0,9059.0,45.1141,45.1296,45.0985,45.1141,9059.0
2016-11-25 12:05:00,57.99,58.0,57.97,57.97,7698.0,45.1063,45.1141,45.0907,45.0907,7698.0
2016-11-25 12:10:00,57.97,58.01,57.97,57.98,12951.0,45.0907,45.1219,45.0907,45.0985,12951.0
2016-11-25 12:15:00,57.98,57.99,57.97,57.99,3100.0,45.0985,45.1063,45.0907,45.1063,3100.0
2016-11-25 12:20:00,57.98,57.99,57.95,57.95,11823.0,45.0985,45.1063,45.0752,45.0752,11823.0
2016-11-25 12:25:00,57.95,57.97,57.93,57.94,6964.0,45.0752,45.0907,45.0596,45.0674,6964.0
2016-11-25 12:30:00,57.94,57.97,57.93,57.97,5127.0,45.0674,45.0907,45.0596,45.0907,5127.0
2016-11-25 12:35:00,57.96,57.97,57.94,57.94,12868.0,45.083,45.0907,45.0674,45.0674,12868.0
2016-11-25 12:40:00,57.94,57.96,57.93,57.94,10389.0,45.0674,45.083,45.0596,45.0674,10389.0
2016-11-25 12:45:00,57.94,57.94,57.9,57.92,10628.0,45.0674,45.0674,45.0363,45.0518,10628.0
2016-11-25 12:50:00,57.92,58.02,57.91,58.02,31577.0,45.0518,45.1296,45.0441,45.1296,31577.0
2016-11-25 12:55:00,58.01,58.01,57.93,57.96,55010.0,45.1219,45.1219,45.0596,45.083,55010.0
2016-11-28 09:30:00,57.79,57.95,57.48,57.62,30075.0,44.9507,45.0752,44.7096,44.8185,30075.0
2016-11-28 09:35:00,57.61,57.9,57.58,57.9,16430.0,44.8107,45.0363,44.7874,45.0363,16430.0
2016-11-28 09:40:00,57.84,57.87,57.77,57.8,23684.0,44.9896,45.013,44.9352,44.9585,23684.0
2016-11-28 09:45:00,57.74,57.75,57.6,57.66,14784.0,44.9118,44.9196,44.8029,44.8496,14784.0
2016-11-28 09:50:00,57.66,57.85,57.64,57.85,16581.0,44.8496,44.9974,44.8341,44.9974,16581.0
2016-11-28 09:55:00,57.86,57.88,57.78,57.82,11312.0,45.0052,45.0207,44.9429,44.9741,11312.0
2016-11-28 10:00:00,57.82,57.83,57.75,57.81,19760.0,44.9741,44.9818,44.9196,44.9663,19760.0
2016-11-28 10:05:00,57.81,57.82,57.66,57.68,16063.0,44.9663,44.9741,44.8496,44.8652,16063.0
2016-11-28 10:10:00,57.69,57.76,57.68,57.74,13780.0,44.8729,44.9274,44.8652,44.9118,13780.0
2016-11-28 10:15:00,57.74,57.76,57.72,57.72,11195.0,44.9118,44.9274,44.8963,44.8963,11195.0
2016-11-28 10:20:00,57.72,57.8,57.7,57.8,8917.0,44.8963,44.9585,44.8807,44.9585,8917.0
2016-11-28 10:25:00,57.8,57.8,57.69,57.77,12927.0,44.9585,44.9585,44.8729,44.9352,12927.0
2016-11-28 10:30:00,57.78,57.86,57.78,57.81,20211.0,44.9429,45.0052,44.9429,44.9663,20211.0
2016-11-28 10:35:00,57.8,57.81,57.71,57.73,7785.0,44.9585,44.9663,44.8885,44.9041,7785.0
2016-11-28 10:40:00,57.73,57.77,57.69,57.74,10010.0,44.9041,44.9352,44.8729,44.9118,10010.0
2016-11-28 10:45:00,57.72,57.74,57.69,57.71,6728.0,44.8963,44.9118,44.8729,44.8885,6728.0
2016-11-28 10:50:00,57.71,57.71,57.63,57.66,11663.0,44.8885,44.8885,44.8263,44.8496,11663.0
2016-11-28 10:55:00,57.66,57.74,57.66,57.74,13520.0,44.8496,44.9118,44.8496,44.9118,13520.0
2016-11-28 11:00:00,57.75,57.85,57.74,57.84,16614.0,44.9196,44.9974,44.9118,44.9896,16614.0
2016-11-28 11:05:00,57.85,57.85,57.69,57.74,42376.0,44.9974,44.9974,44.8729,44.9118,42376.0
2016-11-28 11:10:00,57.73,57.87,57.73,57.87,19107.0,44.9041,45.013,44.9041,45.013,19107.0
2016-11-28 11:15:00,57.87,57.92,57.85,57.86,23319.0,45.013,45.0518,44.9974,45.0052,23319.0
2016-11-28 11:20:00,57.86,57.91,57.83,57.91,12597.0,45.0052,45.0441,44.9818,45.0441,12597.0
2016-11-28 11:25:00,57.91,57.94,57.9,57.92,15477.0,45.0441,45.0674,45.0363,45.0518,15477.0
2016-11-28 11:30:00,57.92,57.97,57.92,57.96,15428.0,45.0518,45.0907,45.0518,45.083,15428.0
2016-11-28 11:35:00,57.97,58.0,57.95,57.97,10096.0,45.0907,45.1141,45.0752,45.0907,10096.0
2016-11-28 11:40:00,57.97,57.97,57.94,57.96,11784.0,45.0907,45.0907,45.0674,45.083,11784.0
2016-11-28 11:45:00,57.97,58.01,57.94,57.94,13395.0,45.0907,45.1219,45.0674,45.0674,13395.0
2016-11-28 11:50:00,57.95,57.96,57.93,57.95,10407.0,45.0752,45.083,45.0596,45.0752,10407.0
2016-11-28 11:55:00,57.94,58.01,57.94,58.0,9187.0,45.0674,45.1219,45.0674,45.1141,9187.0
2016-11-28 12:00:00,58.0,58.06,57.99,58.06,11016.0,45.1141,45.1607,45.1063,45.1607,11016.0
2016-11-28 12:05:00,58.07,58.1,58.04,58.04,13033.0,45.1685,45.1919,45.1452,45.1452,13033.0
2016-11-28 12:10:00,58.05,58.05,58.02,58.03,4457.0,45.153,45.153,45.1296,45.1374,4457.0
2016-11-28 12:15:00,58.03,58.04,58.02,58.04,14224.0,45.1374,45.1452,45.1296,45.1452,14224.0
2016-11-28 12:20:00,58.04,58.08,58.03,58.08,4067.0,45.1452,45.1763,45.1374,45.1763,4067.0
2016-11-28 12:25:00,58.07,58.08,58.02,58.08,8075.0,45.1685,45.1763,45.1296,45.1763,8075.0
2016-11-28 12:30:00,58.07,58.15,58.07,58.12,9365.0,45.1685,45.2307,45.1685,45.2074,9365.0
2016-11-28 12:35:00,58.11,58.16,58.1,58.15,12497.0,45.1996,45.2385,45.1919,45.2307,12497.0
2016-11-28 12:40:00,58.15,58.16,58.11,58.11,13388.0,45.2307,45.2385,45.1996,45.1996,13388.0
2016-11-28 12:45:00,58.12,58.18,58.11,58.18,19464.0,45.2074,45.2541,45.1996,45.2541,19464.0
2016-11-28 12:50:00,58.18,58.19,58.14,58.14,14003.0,45.2541,45.2619,45.223,45.223,14003.0
2016-11-28 12:55:00,58.14,58.19,58.14,58.19,12580.0,45.223,45.2619,45.223,45.2619,12580.0
2016-11-28 13:00:00,58.18,58.19,58.12,58.12,47620.0,45.2541,45.2619,45.2074,45.2074,47620.0
2016-11-28 13:05:00,58.12,58.12,58.07,58.08,3805.0,45.2074,45.2074,45.1685,45.1763,3805.0
2016-11-28 13:10:00,58.08,58.14,58.08,58.13,6650.0,45.1763,45.223,45.1763,45.2152,6650.0
2016-11-28 13:15:00,58.12,58.13,58.1,58.1,24667.0,45.2074,45.2152,45.1919,45.1919,24667.0
2016-11-28 13:20:00,58.1,58.14,58.06,58.07,22429.0,45.1919,45.223,45.1607,45.1685,22429.0
2016-11-28 13:25:00,58.07,58.09,58.05,58.05,11956.0,45.1685,45.1841,45.153,45.153,11956.0
2016-11-28 13:30:00,58.06,58.08,58.01,58.04,47624.0,45.1607,45.1763,45.1219,45.1452,47624.0
2016-11-28 13:35:00,58.03,58.07,58.02,58.06,21498.0,45.1374,45.1685,45.1296,45.1607,21498.0
2016-11-28 13:40:00,58.05,58.11,58.02,58.06,85400.0,45.153,45.1996,45.1296,45.1607,85400.0
2016-11-28 13:45:00,58.07,58.07,58.03,58.05,39413.0,45.1685,45.1685,45.1374,45.153,39413.0
2016-11-28 13:50:00,58.04,58.05,58.01,58.02,14124.0,45.1452,45.153,45.1219,45.1296,14124.0
2016-11-28 13:55:00,58.02,58.07,58.02,58.02,21723.0,45.1296,45.1685,45.1296,45.1296,21723.0
2016-11-28 14:00:00,58.03,58.04,58.01,58.02,11118.0,45.1374,45.1452,45.1219,45.1296,11118.0
2016-11-28 14:05:00,58.03,58.04,58.0,58.03,16351.0,45.1374,45.1452,45.1141,45.1374,16351.0
2016-11-28 14:10:00,58.03,58.05,58.01,58.04,15484.0,45.1374,45.153,45.1219,45.1452,15484.0
2016-11-28 14:15:00,58.05,58.07,58.04,58.05,12466.0,45.153,45.1685,45.1452,45.153,12466.0
2016-11-28 14:20:00,58.05,58.08,58.03,58.08,21979.0,45.153,45.1763,45.1374,45.1763,21979.0
2016-11-28 14:25:00,58.08,58.1,58.02,58.03,16463.0,45.1763,45.1919,45.1296,45.1374,16463.0
2016-11-28 14:30:00,58.03,58.03,58.0,58.0,34694.0,45.1374,45.1374,45.1141,45.1141,34694.0
2016-11-28 14:35:00,57.99,58.01,57.98,57.99,11432.0,45.1063,45.1219,45.0985,45.1063,11432.0
2016-11-28 14:40:00,57.98,58.01,57.96,58.0,25054.0,45.0985,45.1219,45.083,45.1141,25054.0
2016-11-28 14:45:00,57.99,58.0,57.94,57.94,7847.0,45.1063,45.1141,45.0674,45.0674,7847.0
2016-11-28 14:50:00,57.94,57.95,57.92,57.94,6447.0,45.0674,45.0752,45.0518,45.0674,6447.0
2016-11-28 14:55:00,57.94,57.95,57.92,57.93,8441.0,45.0674,45.0752,45.0518,45.0596,8441.0
2016-11-28 15:00:00,57.92,57.95,57.92,57.94,7293.0,45.0518,45.0752,45.0518,45.0674,7293.0
2016-11-28 15:05:00,57.94,57.99,57.92,57.97,21404.0,45.0674,45.1063,45.0518,45.0907,21404.0
2016-11-28 15:10:00,57.97,58.0,57.96,57.97,11305.0,45.0907,45.1141,45.083,45.0907,11305.0
2016-11-28 15:15:00,57.97,57.97,57.94,57.97,9857.0,45.0907,45.0907,45.0674,45.0907,9857.0
2016-11-28 15:20:00,57.97,57.97,57.95,57.96,17698.0,45.0907,45.0907,45.0752,45.083,17698.0
2016-11-28 15:25:00,57.96,57.97,57.94,57.95,22715.0,45.083,45.0907,45.0674,45.0752,22715.0
2016-11-28 15:30:00,57.95,58.03,57.95,57.97,94292.0,45.0752,45.1374,45.0752,45.0907,94292.0
2016-11-28 15:35:00,57.96,58.0,57.95,58.0,20873.0,45.083,45.1141,45.0752,45.1141,20873.0
2016-11-28 15:40:00,58.0,58.0,57.93,57.94,32092.0,45.1141,45.1141,45.0596,45.0674,32092.0
2016-11-28 15:45:00,57.94,57.99,57.93,57.98,46537.0,45.0674,45.1063,45.0596,45.0985,46537.0
2016-11-28 15:50:00,57.98,57.98,57.93,57.95,93885.0,45.0985,45.0985,45.0596,45.0752,93885.0
2016-11-28 15:55:00,57.96,58.01,57.94,57.99,149763.0,45.083,45.1219,45.0674,45.1063,149763.0
2016-11-29 09:30:00,57.91,58.08,57.82,57.96,22110.0,45.0441,45.1763,44.9741,45.083,22110.0
2016-11-29 09:35:00,57.97,58.09,57.97,58.06,17481.0,45.0907,45.1841,45.0907,45.1607,17481.0
2016-11-29 09:40:00,58.07,58.16,58.01,58.05,17457.0,45.1685,45.2385,45.1219,45.153,17457.0
2016-11-29 09:45:00,58.04,58.04,57.95,57.97,12025.0,45.1452,45.1452,45.0752,45.0907,12025.0
2016-11-29 09:50:00,57.98,58.08,57.95,58.05,14267.0,45.0985,45.1763,45.0752,45.153,14267.0
2016-11-29 09:55:00,58.03,58.14,58.0,58.13,11842.0,45.1374,45.223,45.1141,45.2152,11842.0
2016-11-29 10:00:00,58.12,58.18,58.08,58.18,31627.0,45.2074,45.2541,45.1763,45.2541,31627.0
2016-11-29 10:05:00,58.18,58.25,58.16,58.25,34102.0,45.2541,45.3085,45.2385,45.3085,34102.0
2016-11-29 10:10:00,58.25,58.34,58.25,58.34,13826.0,45.3085,45.3785,45.3085,45.3785,13826.0
2016-11-29 10:15:00,58.33,58.35,58.25,58.3,18872.0,45.3708,45.3863,45.3085,45.3474,18872.0
2016-11-29 10:20:00,58.31,58.38,58.31,58.38,14479.0,45.3552,45.4096,45.3552,45.4096,14479.0
2016-11-29 10:25:00,58.37,58.43,58.34,58.41,27358.0,45.4019,45.4485,45.3785,45.433,27358.0
2016-11-29 10:30:00,58.41,58.49,58.4,58.48,20689.0,45.433,45.4952,45.4252,45.4874,20689.0
2016-11-29 10:35:00,58.47,58.56,58.46,58.55,28405.0,45.4797,45.5497,45.4719,45.5419,28405.0
2016-11-29 10:40:00,58.54,58.56,58.47,58.54,62155.0,45.5341,45.5497,45.4797,45.5341,62155.0
2016-11-29 10:45:00,58.54,58.54,58.49,58.54,18711.0,45.5341,45.5341,45.4952,45.5341,18711.0
2016-11-29 10:50:00,58.54,58.6,58.49,58.57,28057.0,45.5341,45.5808,45.4952,45.5574,28057.0
2016-11-29 10:55:00,58.56,58.65,58.55,58.65,12262.0,45.5497,45.6197,45.5419,45.6197,12262.0
2016-11-29 11:00:00,58.65,58.67,58.59,58.6,21998.0,45.6197,45.6352,45.573,45.5808,21998.0
2016-11-29 11:05:00,58.59,58.65,58.58,58.64,15701.0,45.573,45.6197,45.5652,45.6119,15701.0
2016-11-29 11:10:00,58.63,58.69,58.63,58.69,17155.0,45.6041,45.6508,45.6041,45.6508,17155.0
2016-11-29 11:15:00,58.7,58.71,58.63,58.63,15564.0,45.6586,45.6663,45.6041,45.6041,15564.0
2016-11-29 11:20:00,58.63,58.64,58.61,58.63,9729.0,45.6041,45.6119,45.5885,45.6041,9729.0
2016-11-29 11:25:00,58.64,58.68,58.62,58.66,16282.0,45.6119,45.643,45.5963,45.6274,16282.0
2016-11-29 11:30:00,58.67,58.78,58.65,58.76,33111.0,45.6352,45.7208,45.6197,45.7052,33111.0
2016-11-29 11:35:00,58.77,58.8,58.72,58.72,24634.0,45.713,45.7363,45.6741,45.6741,24634.0
2016-11-29 11:40:00,58.72,58.88,58.71,58.88,64065.0,45.6741,45.7986,45.6663,45.7986,64065.0
2016-11-29 11:45:00,58.87,58.96,58.87,58.94,81465.0,45.7908,45.8608,45.7908,45.8452,81465.0
2016-11-29 11:50:00,58.94,58.98,58.91,58.97,51953.0,45.8452,45.8763,45.8219,45.8686,51953.0
2016-11-29 11:55:00,58.97,59.04,58.92,59.03,46454.0,45.8686,45.923,45.8297,45.9152,46454.0
2016-11-29 12:00:00,59.04,59.07,59.02,59.04,35535.0,45.923,45.9463,45.9075,45.923,35535.0
2016-11-29 12:05:00,59.04,59.09,58.96,59.08,47869.0,45.923,45.9619,45.8608,45.9541,47869.0
2016-11-29 12:10:00,59.08,59.2,59.07,59.18,93774.0,45.9541,46.0475,45.9463,46.0319,93774.0
2016-11-29 12:15:00,59.18,59.18,59.12,59.13,57087.0,46.0319,46.0319,45.9852,45.993,57087.0
2016-11-29 12:20:00,59.13,59.14,59.03,59.03,37720.0,45.993,46.0008,45.9152,45.9152,37720.0
2016-11-29 12:25:00,59.03,59.08,58.97,59.06,16306.0,45.9152,45.9541,45.8686,45.9386,16306.0
2016-11-29 12:30:00,59.05,59.08,59.04,59.06,19985.0,45.9308,45.9541,45.923,45.9386,19985.0
2016-11-29 12:35:00,59.06,59.09,59.03,59.04,17479.0,45.9386,45.9619,45.9152,45.923,17479.0
2016-11-29 12:40:00,59.03,59.08,59.03,59.07,18870.0,45.9152,45.9541,45.9152,45.9463,18870.0
2016-11-29 12:45:00,59.07,59.12,59.07,59.08,30805.0,45.9463,45.9852,45.9463,45.9541,30805.0
2016-11-29 12:50:00,59.08,59.13,59.07,59.12,32051.0,45.9541,45.993,45.9463,45.9852,32051.0
2016-11-29 12:55:00,59.13,59.18,59.13,59.16,18509.0,45.993,46.0319,45.993,46.0164,18509.0
2016-11-29 13:00:00,59.16,59.31,59.14,59.23,52238.0,46.0164,46.133,46.0008,46.0708,52238.0
2016-11-29 13:05:00,59.23,59.3,59.22,59.27,32684.0,46.0708,46.1252,46.063,46.1019,32684.0
2016-11-29 13:10:00,59.28,59.36,59.27,59.34,31871.0,46.1097,46.1719,46.1019,46.1564,31871.0
2016-11-29 13:15:00,59.34,59.44,59.32,59.38,57213.0,46.1564,46.2341,46.1408,46.1875,57213.0
2016-11-29 13:20:00,59.37,59.45,59.35,59.45,71045.0,46.1797,46.2419,46.1641,46.2419,71045.0
2016-11-29 13:25:00,59.46,59.46,59.37,59.43,32850.0,46.2497,46.2497,46.1797,46.2264,32850.0
2016-11-29 13:30:00,59.43,59.43,59.35,59.39,33134.0,46.2264,46.2264,46.1641,46.1953,33134.0
2016-11-29 13:35:00,59.38,59.44,59.37,59.39,51150.0,46.1875,46.2341,46.1797,46.1953,51150.0
2016-11-29 13:40:00,59.39,59.44,59.38,59.41,32189.0,46.1953,46.2341,46.1875,46.2108,32189.0
2016-11-29 13:45:00,59.4,59.45,59.38,59.44,28131.0,46.203,46.2419,46.1875,46.2341,28131.0
2016-11-29 13:50:00,59.43,59.48,59.43,59.48,22678.0,46.2264,46.2653,46.2264,46.2653,22678.0
2016-11-29 13:55:00,59.47,59.52,59.46,59.5,45780.0,46.2575,46.2964,46.2497,46.2808,45780.0
2016-11-29 14:00:00,59.5,59.51,59.38,59.4,38203.0,46.2808,46.2886,46.1875,46.203,38203.0
2016-11-29 14:05:00,59.4,59.44,59.39,59.43,37583.0,46.203,46.2341,46.1953,46.2264,37583.0
2016-11-29 14:10:00,59.43,59.44,59.41,59.42,15391.0,46.2264,46.2341,46.2108,46.2186,15391.0
2016-11-29 14:15:00,59.42,59.51,59.41,59.51,33870.0,46.2186,46.2886,46.2108,46.2886,33870.0
2016-11-29 14:20:00,59.51,59.52,59.47,59.47,25007.0,46.2886,46.2964,46.2575,46.2575,25007.0
2016-11-29 14:25:00,59.48,59.52,59.44,59.44,35585.0,46.2653,46.2964,46.2341,46.2341,35585.0
2016-11-29 14:30:00,59.45,59.5,59.44,59.49,24138.0,46.2419,46.2808,46.2341,46.273,24138.0
2016-11-29 14:35:00,59.49,59.58,59.49,59.58,37902.0,46.273,46.343,46.273,46.343,37902.0
2016-11-29 14:40:00,59.58,59.6,59.57,59.59,34227.0,46.343,46.3586,46.3353,46.3508,34227.0
2016-11-29 14:45:00,59.59,59.65,59.59,59.64,37143.0,46.3508,46.3975,46.3508,46.3897,37143.0
2016-11-29 14:50:00,59.63,59.66,59.57,59.57,56552.0,46.3819,46.4053,46.3353,46.3353,56552.0
2016-11-29 14:55:00,59.56,59.58,59.52,59.57,26731.0,46.3275,46.343,46.2964,46.3353,26731.0
2016-11-29 15:00:00,59.57,59.59,59.52,59.52,65878.0,46.3353,46.3508,46.2964,46.2964,65878.0
2016-11-29 15:05:00,59.52,59.54,59.51,59.53,25426.0,46.2964,46.3119,46.2886,46.3042,25426.0
2016-11-29 15:10:00,59.53,59.54,59.41,59.44,57978.0,46.3042,46.3119,46.2108,46.2341,57978.0
2016-11-29 15:15:00,59.45,59.47,59.4,59.43,67967.0,46.2419,46.2575,46.203,46.2264,67967.0
2016-11-29 15:20:00,59.43,59.47,59.41,59.46,54487.0,46.2264,46.2575,46.2108,46.2497,54487.0
2016-11-29 15:25:00,59.46,59.47,59.45,59.47,24396.0,46.2497,46.2575,46.2419,46.2575,24396.0
2016-11-29 15:30:00,59.46,59.48,59.44,59.46,88130.0,46.2497,46.2653,46.2341,46.2497,88130.0
2016-11-29 15:35:00,59.45,59.47,59.43,59.43,53179.0,46.2419,46.2575,46.2264,46.2264,53179.0
2016-11-29 15:40:00,59.44,59.46,59.38,59.39,76349.0,46.2341,46.2497,46.1875,46.1953,76349.0
2016-11-29 15:45:00,59.39,59.42,59.38,59.39,116160.0,46.1953,46.2186,46.1875,46.1953,116160.0
2016-11-29 15:50:00,59.37,59.41,59.36,59.4,116407.0,46.1797,46.2108,46.1719,46.203,116407.0
2016-11-29 15:55:00,59.4,59.48,59.4,59.46,364168.0,46.203,46.2653,46.203,46.2497,364168.0
2016-11-30 09:30:00,59.51,59.68,59.37,59.43,43526.0,46.2886,46.4208,46.1797,46.2264,43526.0
2016-11-30 09:35:00,59.41,59.48,59.36,59.47,18859.0,46.2108,46.2653,46.1719,46.2575,18859.0
2016-11-30 09:40:00,59.49,59.57,59.41,59.41,17046.0,46.273,46.3353,46.2108,46.2108,17046.0
2016-11-30 09:45:00,59.42,59.47,59.28,59.3,20955.0,46.2186,46.2575,46.1097,46.1252,20955.0
2016-11-30 09:50:00,59.29,59.34,59.24,59.34,12516.0,46.1175,46.1564,46.0786,46.1564,12516.0
2016-11-30 09:55:00,59.35,59.44,59.31,59.44,17015.0,46.1641,46.2341,46.133,46.2341,17015.0
2016-11-30 10:00:00,59.45,59.45,59.34,59.43,28113.0,46.2419,46.2419,46.1564,46.2264,28113.0
2016-11-30 10:05:00,59.43,59.5,59.41,59.5,25706.0,46.2264,46.2808,46.2108,46.2808,25706.0
2016-11-30 10:10:00,59.5,59.54,59.48,59.51,25429.0,46.2808,46.3119,46.2653,46.2886,25429.0
2016-11-30 10:15:00,59.5,59.51,59.42,59.44,18817.0,46.2808,46.2886,46.2186,46.2341,18817.0
2016-11-30 10:20:00,59.44,59.44,59.31,59.34,32276.0,46.2341,46.2341,46.133,46.1564,32276.0
2016-11-30 10:25:00,59.35,59.43,59.35,59.42,21335.0,46.1641,46.2264,46.1641,46.2186,21335.0
2016-11-30 10:30:00,59.42,59.46,59.36,59.46,18284.0,46.2186,46.2497,46.1719,46.2497,18284.0
2016-11-30 10:35:00,59.47,59.48,59.41,59.47,19633.0,46.2575,46.2653,46.2108,46.2575,19633.0
2016-11-30 10:40:00,59.47,59.48,59.4,59.46,21917.0,46.2575,46.2653,46.203,46.2497,21917.0
2016-11-30 10:45:00,59.46,59.54,59.45,59.53,18963.0,46.2497,46.3119,46.2419,46.3042,18963.0
2016-11-30 10:50:00,59.53,59.54,59.47,59.54,16815.0,46.3042,46.3119,46.2575,46.3119,16815.0
2016-11-30 10:55:00,59.55,59.55,59.46,59.48,26816.0,46.3197,46.3197,46.2497,46.2653,26816.0
2016-11-30 11:00:00,59.48,59.48,59.36,59.37,23625.0,46.2653,46.2653,46.1719,46.1797,23625.0
2016-11-30 11:05:00,59.38,59.5,59.37,59.48,44067.0,46.1875,46.2808,46.1797,46.2653,44067.0
2016-11-30 11:10:00,59.5,59.52,59.41,59.41,47797.0,46.2808,46.2964,46.2108,46.2108,47797.0
2016-11-30 11:15:00,59.42,59.44,59.35,59.35,26159.0,46.2186,46.2341,46.1641,46.1641,26159.0
2016-11-30 11:20:00,59.36,59.45,59.35,59.41,23952.0,46.1719,46.2419,46.1641,46.2108,23952.0
2016-11-30 11:25:00,59.41,59.42,59.35,59.4,26310.0,46.2108,46.2186,46.1641,46.203,26310.0
2016-11-30 11:30:00,59.4,59.41,59.32,59.37,24753.0,46.203,46.2108,46.1408,46.1797,24753.0
2016-11-30 11:35:00,59.37,59.49,59.37,59.47,16266.0,46.1797,46.273,46.1797,46.2575,16266.0
2016-11-30 11:40:00,59.45,59.5,59.45,59.45,15980.0,46.2419,46.2808,46.2419,46.2419,15980.0
2016-11-30 11:45:00,59.46,59.46,59.39,59.43,15706.0,46.2497,46.2497,46.1953,46.2264,15706.0
2016-11-30 11:50:00,59.42,59.42,59.36,59.39,18270.0,46.2186,46.2186,46.1719,46.1953,18270.0
2016-11-30 11:55:00,59.4,59.4,59.34,59.37,13412.0,46.203,46.203,46.1564,46.1797,13412.0
2016-11-30 12:00:00,59.37,59.45,59.37,59.43,21199.0,46.1797,46.2419,46.1797,46.2264,21199.0
2016-11-30 12:05:00,59.42,59.43,59.35,59.38,15135.0,46.2186,46.2264,46.1641,46.1875,15135.0
2016-11-30 12:10:00,59.38,59.38,59.31,59.31,12721.0,46.1875,46.1875,46.133,46.133,12721.0
2016-11-30 12:15:00,59.31,59.34,59.28,59.32,22435.0,46.133,46.1564,46.1097,46.1408,22435.0
2016-11-30 12:20:00,59.32,59.33,59.28,59.28,12321.0,46.1408,46.1486,46.1097,46.1097,12321.0
2016-11-30 12:25:00,59.27,59.28,59.2,59.2,19639.0,46.1019,46.1097,46.0475,46.0475,19639.0
2016-11-30 12:30:00,59.21,59.21,59.15,59.18,33961.0,46.0552,46.0552,46.0086,46.0319,33961.0
2016-11-30 12:35:00,59.17,59.18,59.13,59.13,13762.0,46.0241,46.0319,45.993,45.993,13762.0
2016-11-30 12:40:00,59.14,59.17,59.11,59.17,15264.0,46.0008,46.0241,45.9775,46.0241,15264.0
2016-11-30 12:45:00,59.16,59.17,59.09,59.14,16934.0,46.0164,46.0241,45.9619,46.0008,16934.0
2016-11-30 12:50:00,59.14,59.2,59.13,59.2,51565.0,46.0008,46.0475,45.993,46.0475,51565.0
2016-11-30 12:55:00,59.2,59.21,59.16,59.18,36809.0,46.0475,46.0552,46.0164,46.0319,36809.0
2016-11-30 13:00:00,59.19,59.24,59.19,59.2,9960.0,46.0397,46.0786,46.0397,46.0475,9960.0
2016-11-30 13:05:00,59.21,59.26,59.2,59.26,15566.0,46.0552,46.0941,46.0475,46.0941,15566.0
2016-11-30 13:10:00,59.26,59.27,59.24,59.24,13406.0,46.0941,46.1019,46.0786,46.0786,13406.0
2016-11-30 13:15:00,59.25,59.26,59.21,59.22,16270.0,46.0864,46.0941,46.0552,46.063,16270.0
2016-11-30 13:20:00,59.22,59.22,59.15,59.17,10943.0,46.063,46.063,46.0086,46.0241,10943.0
2016-11-30 13:25:00,59.18,59.18,59.12,59.13,10686.0,46.0319,46.0319,45.9852,45.993,10686.0
2016-11-30 13:30:00,59.13,59.17,59.09,59.17,28024.0,45.993,46.0241,45.9619,46.0241,28024.0
2016-11-30 13:35:00,59.17,59.2,59.15,59.16,29281.0,46.0241,46.0475,46.0086,46.0164,29281.0
2016-11-30 13:40:00,59.16,59.18,59.15,59.17,15499.0,46.0164,46.0319,46.0086,46.0241,15499.0
2016-11-30 13:45:00,59.16,59.19,59.15,59.17,22669.0,46.0164,46.0397,46.0086,46.0241,22669.0
2016-11-30 13:50:00,59.17,59.19,59.14,59.18,16280.0,46.0241,46.0397,46.0008,46.0319,16280.0
2016-11-30 13:55:00,59.18,59.19,59.15,59.17,15774.0,46.0319,46.0397,46.0086,46.0241,15774.0
2016-11-30 14:00:00,59.16,59.17,59.08,59.08,13882.0,46.0164,46.0241,45.9541,45.9541,13882.0
2016-11-30 14:05:00,59.08,59.09,59.03,59.04,15745.0,45.9541,45.9619,45.9152,45.923,15745.0
2016-11-30 14:10:00,59.04,59.05,58.98,59.0,53757.0,45.923,45.9308,45.8763,45.8919,53757.0
2016-11-30 14:15:00,59.0,59.06,58.99,59.02,19058.0,45.8919,45.9386,45.8841,45.9075,19058.0
2016-11-30 14:20:00,59.02,59.04,58.99,59.03,15937.0,45.9075,45.923,45.8841,45.9152,15937.0
2016-11-30 14:25:00,59.03,59.05,58.99,59.03,28342.0,45.9152,45.9308,45.8841,45.9152,28342.0
2016-11-30 14:30:00,59.04,59.04,58.96,58.96,15800.0,45.923,45.923,45.8608,45.8608,15800.0
2016-11-30 14:35:00,58.97,59.05,58.96,59.05,19415.0,45.8686,45.9308,45.8608,45.9308,19415.0
2016-11-30 14:40:00,59.06,59.09,59.04,59.08,23233.0,45.9386,45.9619,45.923,45.9541,23233.0
2016-11-30 14:45:00,59.08,59.16,59.07,59.13,36305.0,45.9541,46.0164,45.9463,45.993,36305.0
2016-11-30 14:50:00,59.14,59.23,59.13,59.21,36947.0,46.0008,46.0708,45.993,46.0552,36947.0
2016-11-30 14:55:00,59.21,59.23,59.2,59.2,23964.0,46.0552,46.0708,46.0475,46.0475,23964.0
2016-11-30 15:00:00,59.2,59.22,59.19,59.21,13328.0,46.0475,46.063,46.0397,46.0552,13328.0
2016-11-30 15:05:00,59.21,59.22,59.15,59.17,25470.0,46.0552,46.063,46.0086,46.0241,25470.0
2016-11-30 15:10:00,59.16,59.2,59.16,59.2,16908.0,46.0164,46.0475,46.0164,46.0475,16908.0
2016-11-30 15:15:00,59.2,59.26,59.19,59.2,31866.0,46.0475,46.0941,46.0397,46.0475,31866.0
2016-11-30 15:20:00,59.2,59.27,59.2,59.26,21814.0,46.0475,46.1019,46.0475,46.0941,21814.0
2016-11-30 15:25:00,59.27,59.32,59.27,59.31,31942.0,46.1019,46.1408,46.1019,46.133,31942.0
2016-11-30 15:30:00,59.31,59.32,59.27,59.29,35085.0,46.133,46.1408,46.1019,46.1175,35085.0
2016-11-30 15:35:00,59.29,59.3,59.24,59.24,34605.0,46.1175,46.1252,46.0786,46.0786,34605.0
2016-11-30 15:40:00,59.24,59.26,59.24,59.25,27296.0,46.0786,46.0941,46.0786,46.0864,27296.0
2016-11-30 15:45:00,59.25,59.26,59.2,59.22,75325.0,46.0864,46.0941,46.0475,46.063,75325.0
2016-11-30 15:50:00,59.22,59.22,59.05,59.07,174570.0,46.063,46.063,45.9308,45.9463,174570.0
2016-11-30 15:55:00,59.08,59.08,58.95,58.96,456865.0,45.9541,45.9541,45.853,45.8608,456865.0
2016-12-01 09:30:00,58.95,59.06,58.65,58.77,42323.0,45.853,45.9386,45.6197,45.713,42323.0
2016-12-01 09:35:00,58.79,58.94,58.76,58.89,23388.0,45.7286,45.8452,45.7052,45.8063,23388.0
2016-12-01 09:40:00,58.89,58.99,58.87,58.97,30378.0,45.8063,45.8841,45.7908,45.8686,30378.0
2016-12-01 09:45:00,58.96,59.18,58.96,59.17,25970.0,45.8608,46.0319,45.8608,46.0241,25970.0
2016-12-01 09:50:00,59.18,59.24,59.05,59.06,30104.0,46.0319,46.0786,45.9308,45.9386,30104.0
2016-12-01 09:55:00,59.06,59.09,58.98,59.09,18845.0,45.9386,45.9619,45.8763,45.9619,18845.0
2016-12-01 10:00:00,59.09,59.14,59.02,59.12,17678.0,45.9619,46.0008,45.9075,45.9852,17678.0
2016-12-01 10:05:00,59.12,59.16,59.09,59.14,11779.0,45.9852,46.0164,45.9619,46.0008,11779.0
2016-12-01 10:10:00,59.12,59.12,58.97,59.0,20967.0,45.9852,45.9852,45.8686,45.8919,20967.0
2016-12-01 10:15:00,59.0,59.1,58.96,59.08,32219.0,45.8919,45.9697,45.8608,45.9541,32219.0
2016-12-01 10:20:00,59.09,59.11,58.96,59.0,16629.0,45.9619,45.9775,45.8608,45.8919,16629.0
2016-12-01 10:25:00,59.0,59.06,58.96,59.03,19347.0,45.8919,45.9386,45.8608,45.9152,19347.0
2016-12-01 10:30:00,59.03,59.04,58.96,58.99,22897.0,45.9152,45.923,45.8608,45.8841,22897.0
2016-12-01 10:35:00,58.99,59.12,58.96,59.05,20734.0,45.8841,45.9852,45.8608,45.9308,20734.0
2016-12-01 10:40:00,59.05,59.07,59.0,59.03,14089.0,45.9308,45.9463,45.8919,45.9152,14089.0
2016-12-01 10:45:00,59.01,59.09,59.01,59.04,19086.0,45.8997,45.9619,45.8997,45.923,19086.0
2016-12-01 10:50:00,59.04,59.07,58.96,58.99,32860.0,45.923,45.9463,45.8608,45.8841,32860.0
2016-12-01 10:55:00,58.98,59.07,58.88,59.02,25493.0,45.8763,45.9463,45.7986,45.9075,25493.0
2016-12-01 11:00:00,59.01,59.06,59.0,59.06,9017.0,45.8997,45.9386,45.8919,45.9386,9017.0
2016-12-01 11:05:00,59.06,59.06,58.95,58.97,16677.0,45.9386,45.9386,45.853,45.8686,16677.0
2016-12-01 11:10:00,58.97,58.97,58.83,58.84,18917.0,45.8686,45.8686,45.7597,45.7674,18917.0
2016-12-01 11:15:00,58.83,58.84,58.76,58.76,16904.0,45.7597,45.7674,45.7052,45.7052,16904.0
2016-12-01 11:20:00,58.77,58.87,58.76,58.87,13885.0,45.713,45.7908,45.7052,45.7908,13885.0
2016-12-01 11:25:00,58.88,58.88,58.74,58.75,15935.0,45.7986,45.7986,45.6897,45.6974,15935.0
2016-12-01 11:30:00,58.74,58.79,58.73,58.77,22198.0,45.6897,45.7286,45.6819,45.713,22198.0
2016-12-01 11:35:00,58.75,58.77,58.7,58.77,16821.0,45.6974,45.713,45.6586,45.713,16821.0
2016-12-01 11:40:00,58.77,58.79,58.73,58.78,23358.0,45.713,45.7286,45.6819,45.7208,23358.0
2016-12-01 11:45:00,58.77,58.81,58.74,58.77,14586.0,45.713,45.7441,45.6897,45.713,14586.0
2016-12-01 11:50:00,58.77,58.77,58.72,58.73,9076.0,45.713,45.713,45.6741,45.6819,9076.0
2016-12-01 11:55:00,58.73,58.78,58.72,58.72,12454.0,45.6819,45.7208,45.6741,45.6741,12454.0
2016-12-01 12:00:00,58.73,58.76,58.72,58.74,17127.0,45.6819,45.7052,45.6741,45.6897,17127.0
2016-12-01 12:05:00,58.74,58.82,58.73,58.81,69632.0,45.6897,45.7519,45.6819,45.7441,69632.0
2016-12-01 12:10:00,58.8,58.82,58.75,58.76,36657.0,45.7363,45.7519,45.6974,45.7052,36657.0
2016-12-01 12:15:00,58.76,58.77,58.74,58.75,16529.0,45.7052,45.713,45.6897,45.6974,16529.0
2016-12-01 12:20:00,58.75,58.78,58.74,58.75,42387.0,45.6974,45.7208,45.6897,45.6974,42387.0
2016-12-01 12:25:00,58.75,58.77,58.75,58.76,32474.0,45.6974,45.713,45.6974,45.7052,32474.0
2016-12-01 12:30:00,58.76,58.83,58.75,58.79,37102.0,45.7052,45.7597,45.6974,45.7286,37102.0
2016-12-01 12:35:00,58.78,58.81,58.76,58.81,10633.0,45.7208,45.7441,45.7052,45.7441,10633.0
2016-12-01 12:40:00,58.8,58.8,58.74,58.75,25077.0,45.7363,45.7363,45.6897,45.6974,25077.0
2016-12-01 12:45:00,58.74,58.77,58.71,58.71,18085.0,45.6897,45.713,45.6663,45.6663,18085.0
2016-12-01 12:50:00,58.7,58.71,58.62,58.62,12106.0,45.6586,45.6663,45.5963,45.5963,12106.0
2016-12-01 12:55:00,58.62,58.67,58.59,58.65,13059.0,45.5963,45.6352,45.573,45.6197,13059.0
2016-12-01 13:00:00,58.65,58.69,58.64,58.67,21782.0,45.6197,45.6508,45.6119,45.6352,21782.0
2016-12-01 13:05:00,58.66,58.68,58.64,58.65,12053.0,45.6274,45.643,45.6119,45.6197,12053.0
2016-12-01 13:10:00,58.65,58.68,58.64,58.67,24315.0,45.6197,45.643,45.6119,45.6352,24315.0
2016-12-01 13:15:00,58.67,58.67,58.59,58.59,7254.0,45.6352,45.6352,45.573,45.573,7254.0
2016-12-01 13:20:00,58.59,58.59,58.52,58.57,11295.0,45.573,45.573,45.5185,45.5574,11295.0
2016-12-01 13:25:00,58.59,58.64,58.56,58.6,18620.0,45.573,45.6119,45.5497,45.5808,18620.0
2016-12-01 13:30:00,58.61,58.69,58.6,58.65,28606.0,45.5885,45.6508,45.5808,45.6197,28606.0
2016-12-01 13:35:00,58.66,58.67,58.63,58.66,12751.0,45.6274,45.6352,45.6041,45.6274,12751.0
2016-12-01 13:40:00,58.67,58.72,58.66,58.72,10580.0,45.6352,45.6741,45.6274,45.6741,10580.0
2016-12-01 13:45:00,58.72,58.72,58.67,58.67,24169.0,45.6741,45.6741,45.6352,45.6352,24169.0
2016-12-01 13:50:00,58.67,58.68,58.62,58.66,9107.0,45.6352,45.643,45.5963,45.6274,9107.0
2016-12-01 13:55:00,58.67,58.69,58.65,58.66,18362.0,45.6352,45.6508,45.6197,45.6274,18362.0
2016-12-01 14:00:00,58.66,58.71,58.66,58.71,11140.0,45.6274,45.6663,45.6274,45.6663,11140.0
2016-12-01 14:05:00,58.71,58.72,58.69,58.71,11239.0,45.6663,45.6741,45.6508,45.6663,11239.0
2016-12-01 14:10:00,58.71,58.73,58.66,58.67,22722.0,45.6663,45.6819,45.6274,45.6352,22722.0
2016-12-01 14:15:00,58.66,58.71,58.66,58.7,22724.0,45.6274,45.6663,45.6274,45.6586,22724.0
2016-12-01 14:20:00,58.71,58.72,58.65,58.68,17594.0,45.6663,45.6741,45.6197,45.643,17594.0
2016-12-01 14:25:00,58.67,58.69,58.63,58.64,18682.0,45.6352,45.6508,45.6041,45.6119,18682.0
2016-12-01 14:30:00,58.65,58.7,58.64,58.7,8512.0,45.6197,45.6586,45.6119,45.6586,8512.0
2016-12-01 14:35:00,58.69,58.7,58.65,58.66,14144.0,45.6508,45.6586,45.6197,45.6274,14144.0
2016-12-01 14:40:00,58.67,58.7,58.67,58.7,14209.0,45.6352,45.6586,45.6352,45.6586,14209.0
2016-12-01 14:45:00,58.7,58.7,58.63,58.63,14428.0,45.6586,45.6586,45.6041,45.6041,14428.0
2016-12-01 14:50:00,58.64,58.69,58.63,58.68,13749.0,45.6119,45.6508,45.6041,45.643,13749.0
2016-12-01 14:55:00,58.68,58.72,58.68,58.69,15513.0,45.643,45.6741,45.643,45.6508,15513.0
2016-12-01 15:00:00,58.7,58.71,58.69,58.7,8721.0,45.6586,45.6663,45.6508,45.6586,8721.0
2016-12-01 15:05:00,58.7,58.7,58.64,58.68,15496.0,45.6586,45.6586,45.6119,45.643,15496.0
2016-12-01 15:10:00,58.68,58.72,58.67,58.7,18926.0,45.643,45.6741,45.6352,45.6586,18926.0
2016-12-01 15:15:00,58.7,58.72,58.68,58.68,16675.0,45.6586,45.6741,45.643,45.643,16675.0
2016-12-01 15:20:00,58.67,58.68,58.64,58.64,23043.0,45.6352,45.643,45.6119,45.6119,23043.0
2016-12-01 15:25:00,58.64,58.66,58.62,58.66,30564.0,45.6119,45.6274,45.5963,45.6274,30564.0
2016-12-01 15:30:00,58.66,58.66,58.59,58.61,22994.0,45.6274,45.6274,45.573,45.5885,22994.0
2016-12-01 15:35:00,58.62,58.62,58.57,58.59,31534.0,45.5963,45.5963,45.5574,45.573,31534.0
2016-12-01 15:40:00,58.6,58.67,58.54,58.66,49425.0,45.5808,45.6352,45.5341,45.6274,49425.0
2016-12-01 15:45:00,58.66,58.67,58.62,58.66,72787.0,45.6274,45.6352,45.5963,45.6274,72787.0
2016-12-01 15:50:00,58.64,58.7,58.61,58.69,102494.0,45.6119,45.6586,45.5885,45.6508,102494.0
2016-12-01 15:55:00,58.69,58.72,58.68,58.68,107023.0,45.6508,45.6741,45.643,45.643,107023.0
2016-12-02 09:30:00,58.59,58.74,58.55,58.74,61820.0,45.573,45.6897,45.5419,45.6897,61820.0
2016-12-02 09:35:00,58.74,58.99,58.7,58.97,15951.0,45.6897,45.8841,45.6586,45.8686,15951.0
2016-12-02 09:40:00,58.97,58.99,58.86,58.88,31498.0,45.8686,45.8841,45.783,45.7986,31498.0
2016-12-02 09:45:00,58.89,58.89,58.66,58.67,16872.0,45.8063,45.8063,45.6274,45.6352,16872.0
2016-12-02 09:50:00,58.67,58.8,58.66,58.76,19279.0,45.6352,45.7363,45.6274,45.7052,19279.0
2016-12-02 09:55:00,58.78,58.8,58.74,58.76,11476.0,45.7208,45.7363,45.6897,45.7052,11476.0
2016-12-02 10:00:00,58.75,58.78,58.69,58.7,18697.0,45.6974,45.7208,45.6508,45.6586,18697.0
2016-12-02 10:05:00,58.7,58.7,58.61,58.64,15892.0,45.6586,45.6586,45.5885,45.6119,15892.0
2016-12-02 10:10:00,58.64,58.64,58.41,58.42,18940.0,45.6119,45.6119,45.433,45.4408,18940.0
2016-12-02 10:15:00,58.42,58.48,58.41,58.47,11751.0,45.4408,45.4874,45.433,45.4797,11751.0
2016-12-02 10:20:00,58.47,58.55,58.41,58.45,36904.0,45.4797,45.5419,45.433,45.4641,36904.0
2016-12-02 10:25:00,58.47,58.56,58.46,58.52,13964.0,45.4797,45.5497,45.4719,45.5185,13964.0
2016-12-02 10:30:00,58.53,58.54,58.5,58.51,11512.0,45.5263,45.5341,45.503,45.5108,11512.0
2016-12-02 10:35:00,58.51,58.6,58.48,58.59,50593.0,45.5108,45.5808,45.4874,45.573,50593.0
2016-12-02 10:40:00,58.6,58.6,58.56,58.58,12452.0,45.5808,45.5808,45.5497,45.5652,12452.0
2016-12-02 10:45:00,58.58,58.63,58.52,58.53,11762.0,45.5652,45.6041,45.5185,45.5263,11762.0
2016-12-02 10:50:00,58.53,58.57,58.49,58.51,13407.0,45.5263,45.5574,45.4952,45.5108,13407.0
2016-12-02 10:55:00,58.52,58.62,58.51,58.62,14961.0,45.5185,45.5963,45.5108,45.5963,14961.0
2016-12-02 11:00:00,58.62,58.68,58.58,58.59,14886.0,45.5963,45.643,45.5652,45.573,14886.0
2016-12-02 11:05:00,58.59,58.67,58.59,58.65,10322.0,45.573,45.6352,45.573,45.6197,10322.0
2016-12-02 11:10:00,58.66,58.67,58.62,58.67,13011.0,45.6274,45.6352,45.5963,45.6352,13011.0
2016-12-02 11:15:00,58.67,58.69,58.63,58.68,8791.0,45.6352,45.6508,45.6041,45.643,8791.0
2016-12-02 11:20:00,58.68,58.75,58.68,58.73,22241.0,45.643,45.6974,45.643,45.6819,22241.0
2016-12-02 11:25:00,58.72,58.74,58.65,58.65,12966.0,45.6741,45.6897,45.6197,45.6197,12966.0
2016-12-02 11:30:00,58.66,58.68,58.61,58.61,11019.0,45.6274,45.643,45.5885,45.5885,11019.0
2016-12-02 11:35:00,58.6,58.62,58.59,58.6,9011.0,45.5808,45.5963,45.573,45.5808,9011.0
2016-12-02 11:40:00,58.61,58.7,58.6,58.66,18216.0,45.5885,45.6586,45.5808,45.6274,18216.0
2016-12-02 11:45:00,58.65,58.66,58.63,58.64,5026.0,45.6197,45.6274,45.6041,45.6119,5026.0
2016-12-02 11:50:00,58.63,58.65,58.59,58.6,11693.0,45.6041,45.6197,45.573,45.5808,11693.0
2016-12-02 11:55:00,58.62,58.64,58.61,58.63,11690.0,45.5963,45.6119,45.5885,45.6041,11690.0
2016-12-02 12:00:00,58.63,58.63,58.56,58.56,10488.0,45.6041,45.6041,45.5497,45.5497,10488.0
2016-12-02 12:05:00,58.56,58.56,58.51,58.56,12565.0,45.5497,45.5497,45.5108,45.5497,12565.0
2016-12-02 12:10:00,58.55,58.56,58.51,58.53,8853.0,45.5419,45.5497,45.5108,45.5263,8853.0
2016-12-02 12:15:00,58.53,58.54,58.48,58.51,10615.0,45.5263,45.5341,45.4874,45.5108,10615.0
2016-12-02 12:20:00,58.51,58.52,58.45,58.45,7117.0,45.5108,45.5185,45.4641,45.4641,7117.0
2016-12-02 12:25:00,58.44,58.49,58.44,58.48,7049.0,45.4563,45.4952,45.4563,45.4874,7049.0
2016-12-02 12:30:00,58.48,58.48,58.42,58.43,10599.0,45.4874,45.4874,45.4408,45.4485,10599.0
2016-12-02 12:35:00,58.43,58.45,58.41,58.42,12262.0,45.4485,45.4641,45.433,45.4408,12262.0
2016-12-02 12:40:00,58.43,58.51,58.42,58.51,10050.0,45.4485,45.5108,45.4408,45.5108,10050.0
2016-12-02 12:45:00,58.51,58.52,58.46,58.47,12631.0,45.5108,45.5185,45.4719,45.4797,12631.0
2016-12-02 12:50:00,58.46,58.49,58.44,58.45,14467.0,45.4719,45.4952,45.4563,45.4641,14467.0
2016-12-02 12:55:00,58.45,58.49,58.44,58.46,20660.0,45.4641,45.4952,45.4563,45.4719,20660.0
2016-12-02 13:00:00,58.46,58.46,58.4,58.42,12733.0,45.4719,45.4719,45.4252,45.4408,12733.0
2016-12-02 13:05:00,58.42,58.43,58.35,58.38,20420.0,45.4408,45.4485,45.3863,45.4096,20420.0
2016-12-02 13:10:00,58.38,58.39,58.34,58.36,16897.0,45.4096,45.4174,45.3785,45.3941,16897.0
2016-12-02 13:15:00,58.36,58.41,58.36,58.4,8859.0,45.3941,45.433,45.3941,45.4252,8859.0
2016-12-02 13:20:00,58.4,58.45,58.39,58.41,11925.0,45.4252,45.4641,45.4174,45.433,11925.0
2016-12-02 13:25:00,58.42,58.46,58.4,58.4,7548.0,45.4408,45.4719,45.4252,45.4252,7548.0
2016-12-02 13:30:00,58.4,58.41,58.39,58.41,7564.0,45.4252,45.433,45.4174,45.433,7564.0
2016-12-02 13:35:00,58.41,58.44,58.4,58.41,6733.0,45.433,45.4563,45.4252,45.433,6733.0
2016-12-02 13:40:00,58.39,58.42,58.39,58.41,4652.0,45.4174,45.4408,45.4174,45.433,4652.0
2016-12-02 13:45:00,58.4,58.41,58.34,58.34,11921.0,45.4252,45.433,45.3785,45.3785,11921.0
2016-12-02 13:50:00,58.35,58.37,58.33,58.36,9676.0,45.3863,45.4019,45.3708,45.3941,9676.0
2016-12-02 13:55:00,58.38,58.38,58.32,58.33,7625.0,45.4096,45.4096,45.363,45.3708,7625.0
2016-12-02 14:00:00,58.34,58.35,58.32,58.32,8600.0,45.3785,45.3863,45.363,45.363,8600.0
2016-12-02 14:05:00,58.32,58.33,58.27,58.29,11683.0,45.363,45.3708,45.3241,45.3396,11683.0
2016-12-02 14:10:00,58.28,58.29,58.27,58.28,14646.0,45.3319,45.3396,45.3241,45.3319,14646.0
2016-12-02 14:15:00,58.29,58.31,58.28,58.29,13246.0,45.3396,45.3552,45.3319,45.3396,13246.0
2016-12-02 14:20:00,58.3,58.35,58.28,58.35,8855.0,45.3474,45.3863,45.3319,45.3863,8855.0
2016-12-02 14:25:00,58.35,58.36,58.32,58.34,7810.0,45.3863,45.3941,45.363,45.3785,7810.0
2016-12-02 14:30:00,58.33,58.34,58.3,58.32,8507.0,45.3708,45.3785,45.3474,45.363,8507.0
2016-12-02 14:35:00,58.32,58.33,58.3,58.3,14181.0,45.363,45.3708,45.3474,45.3474,14181.0
2016-12-02 14:40:00,58.31,58.32,58.28,58.3,8826.0,45.3552,45.363,45.3319,45.3474,8826.0
2016-12-02 14:45:00,58.31,58.31,58.25,58.25,12922.0,45.3552,45.3552,45.3085,45.3085,12922.0
2016-12-02 14:50:00,58.24,58.27,58.23,58.27,7599.0,45.3008,45.3241,45.293,45.3241,7599.0
2016-12-02 14:55:00,58.26,58.29,58.25,58.28,9720.0,45.3163,45.3396,45.3085,45.3319,9720.0
2016-12-02 15:00:00,58.28,58.32,58.28,58.32,10637.0,45.3319,45.363,45.3319,45.363,10637.0
2016-12-02 15:05:00,58.32,58.33,58.29,58.3,6849.0,45.363,45.3708,45.3396,45.3474,6849.0
2016-12-02 15:10:00,58.29,58.31,58.29,58.3,21134.0,45.3396,45.3552,45.3396,45.3474,21134.0
2016-12-02 15:15:00,58.29,58.31,58.29,58.29,13044.0,45.3396,45.3552,45.3396,45.3396,13044.0
2016-12-02 15:20:00,58.29,58.32,58.29,58.31,11177.0,45.3396,45.363,45.3396,45.3552,11177.0
2016-12-02 15:25:00,58.32,58.41,58.31,58.41,16455.0,45.363,45.433,45.3552,45.433,16455.0
2016-12-02 15:30:00,58.4,58.46,58.4,58.45,18509.0,45.4252,45.4719,45.4252,45.4641,18509.0
2016-12-02 15:35:00,58.45,58.46,58.42,58.43,29008.0,45.4641,45.4719,45.4408,45.4485,29008.0
2016-12-02 15:40:00,58.43,58.43,58.41,58.42,16135.0,45.4485,45.4485,45.433,45.4408,16135.0
2016-12-02 15:45:00,58.41,58.42,58.33,58.34,32054.0,45.433,45.4408,45.3708,45.3785,32054.0
2016-12-02 15:50:00,58.34,58.39,58.33,58.39,64225.0,45.3785,45.4174,45.3708,45.4174,64225.0
2016-12-02 15:55:00,58.38,58.41,58.32,58.34,143217.0,45.4096,45.433,45.363,45.3785,143217.0
2016-12-05 09:30:00,58.65,58.77,58.31,58.4,36579.0,45.6197,45.713,45.3552,45.4252,36579.0
2016-12-05 09:35:00,58.37,58.63,58.37,58.51,11748.0,45.4019,45.6041,45.4019,45.5108,11748.0
2016-12-05 09:40:00,58.51,58.66,58.51,58.6,42883.0,45.5108,45.6274,45.5108,45.5808,42883.0
2016-12-05 09:45:00,58.6,58.67,58.58,58.59,10443.0,45.5808,45.6352,45.5652,45.573,10443.0
2016-12-05 09:50:00,58.61,58.67,58.59,58.67,8199.0,45.5885,45.6352,45.573,45.6352,8199.0
2016-12-05 09:55:00,58.67,58.7,58.66,58.66,8022.0,45.6352,45.6586,45.6274,45.6274,8022.0
2016-12-05 10:00:00,58.68,58.89,58.68,58.79,12670.0,45.643,45.8063,45.643,45.7286,12670.0
2016-12-05 10:05:00,58.78,58.81,58.7,58.71,40621.0,45.7208,45.7441,45.6586,45.6663,40621.0
2016-12-05 10:10:00,58.71,58.8,58.68,58.68,43264.0,45.6663,45.7363,45.643,45.643,43264.0
2016-12-05 10:15:00,58.67,58.69,58.63,58.64,32260.0,45.6352,45.6508,45.6041,45.6119,32260.0
2016-12-05 10:20:00,58.64,58.64,58.49,58.5,13525.0,45.6119,45.6119,45.4952,45.503,13525.0
2016-12-05 10:25:00,58.5,58.56,58.5,58.56,19164.0,45.503,45.5497,45.503,45.5497,19164.0
2016-12-05 10:30:00,58.56,58.59,58.49,58.56,45153.0,45.5497,45.573,45.4952,45.5497,45153.0
2016-12-05 10:35:00,58.58,58.69,58.57,58.68,11563.0,45.5652,45.6508,45.5574,45.643,11563.0
2016-12-05 10:40:00,58.68,58.68,58.62,58.62,6308.0,45.643,45.643,45.5963,45.5963,6308.0
2016-12-05 10:45:00,58.62,58.74,58.61,58.71,21853.0,45.5963,45.6897,45.5885,45.6663,21853.0
2016-12-05 10:50:00,58.71,58.72,58.68,58.69,11808.0,45.6663,45.6741,45.643,45.6508,11808.0
2016-12-05 10:55:00,58.68,58.69,58.66,58.69,8179.0,45.643,45.6508,45.6274,45.6508,8179.0
2016-12-05 11:00:00,58.69,58.69,58.64,58.68,6556.0,45.6508,45.6508,45.6119,45.643,6556.0
2016-12-05 11:05:00,58.67,58.71,58.6,58.64,26608.0,45.6352,45.6663,45.5808,45.6119,26608.0
2016-12-05 11:10:00,58.65,58.66,58.63,58.66,3847.0,45.6197,45.6274,45.6041,45.6274,3847.0
2016-12-05 11:15:00,58.67,58.69,58.64,58.66,30345.0,45.6352,45.6508,45.6119,45.6274,30345.0
2016-12-05 11:20:00,58.67,58.71,58.67,58.69,14018.0,45.6352,45.6663,45.6352,45.6508,14018.0
2016-12-05 11:25:00,58.68,58.68,58.6,58.62,10592.0,45.643,45.643,45.5808,45.5963,10592.0
2016-12-05 11:30:00,58.6,58.61,58.56,58.58,10008.0,45.5808,45.5885,45.5497,45.5652,10008.0
2016-12-05 11:35:00,58.58,58.59,58.53,58.57,16621.0,45.5652,45.573,45.5263,45.5574,16621.0
2016-12-05 11:40:00,58.57,58.58,58.48,58.52,23851.0,45.5574,45.5652,45.4874,45.5185,23851.0
2016-12-05 11:45:00,58.52,58.57,58.51,58.57,7003.0,45.5185,45.5574,45.5108,45.5574,7003.0
2016-12-05 11:50:00,58.56,58.6,58.55,58.6,9886.0,45.5497,45.5808,45.5419,45.5808,9886.0
2016-12-05 11:55:00,58.6,58.61,58.55,58.56,13363.0,45.5808,45.5885,45.5419,45.5497,13363.0
2016-12-05 12:00:00,58.56,58.58,58.53,58.54,4027.0,45.5497,45.5652,45.5263,45.5341,4027.0
2016-12-05 12:05:00,58.54,58.54,58.49,58.52,10780.0,45.5341,45.5341,45.4952,45.5185,10780.0
2016-12-05 12:10:00,58.53,58.6,58.53,58.57,8747.0,45.5263,45.5808,45.5263,45.5574,8747.0
2016-12-05 12:15:00,58.57,58.59,58.54,58.58,6658.0,45.5574,45.573,45.5341,45.5652,6658.0
2016-12-05 12:20:00,58.58,58.58,58.45,58.45,9172.0,45.5652,45.5652,45.4641,45.4641,9172.0
2016-12-05 12:25:00,58.45,58.46,58.43,58.44,6712.0,45.4641,45.4719,45.4485,45.4563,6712.0
2016-12-05 12:30:00,58.43,58.46,58.41,58.46,3289.0,45.4485,45.4719,45.433,45.4719,3289.0
2016-12-05 12:35:00,58.46,58.48,58.44,58.48,8369.0,45.4719,45.4874,45.4563,45.4874,8369.0
2016-12-05 12:40:00,58.47,58.53,58.45,58.5,12270.0,45.4797,45.5263,45.4641,45.503,12270.0
2016-12-05 12:45:00,58.5,58.56,58.49,58.54,16807.0,45.503,45.5497,45.4952,45.5341,16807.0
2016-12-05 12:50:00,58.55,58.6,58.55,58.59,26818.0,45.5419,45.5808,45.5419,45.573,26818.0
2016-12-05 12:55:00,58.6,58.71,58.59,58.69,34917.0,45.5808,45.6663,45.573,45.6508,34917.0
2016-12-05 13:00:00,58.7,58.71,58.68,58.69,9241.0,45.6586,45.6663,45.643,45.6508,9241.0
2016-12-05 13:05:00,58.68,58.71,58.67,58.7,16758.0,45.643,45.6663,45.6352,45.6586,16758.0
2016-12-05 13:10:00,58.7,58.71,58.67,58.68,17817.0,45.6586,45.6663,45.6352,45.643,17817.0
2016-12-05 13:15:00,58.67,58.71,58.67,58.68,7655.0,45.6352,45.6663,45.6352,45.643,7655.0
2016-12-05 13:20:00,58.69,58.71,58.68,58.7,15067.0,45.6508,45.6663,45.643,45.6586,15067.0
2016-12-05 13:25:00,58.7,58.71,58.66,58.69,20525.0,45.6586,45.6663,45.6274,45.6508,20525.0
2016-12-05 13:30:00,58.69,58.71,58.68,58.69,22604.0,45.6508,45.6663,45.643,45.6508,22604.0
2016-12-05 13:35:00,58.69,58.7,58.66,58.69,11687.0,45.6508,45.6586,45.6274,45.6508,11687.0
2016-12-05 13:40:00,58.7,58.71,58.68,58.69,21758.0,45.6586,45.6663,45.643,45.6508,21758.0
2016-12-05 13:45:00,58.69,58.71,58.69,58.7,12570.0,45.6508,45.6663,45.6508,45.6586,12570.0
2016-12-05 13:50:00,58.7,58.71,58.68,58.7,16404.0,45.6586,45.6663,45.643,45.6586,16404.0
2016-12-05 13:55:00,58.71,58.71,58.68,58.7,10539.0,45.6663,45.6663,45.643,45.6586,10539.0
2016-12-05 14:00:00,58.7,58.7,58.67,58.68,11788.0,45.6586,45.6586,45.6352,45.643,11788.0
2016-12-05 14:05:00,58.68,58.7,58.67,58.7,10941.0,45.643,45.6586,45.6352,45.6586,10941.0
2016-12-05 14:10:00,58.7,58.71,58.65,58.65,21737.0,45.6586,45.6663,45.6197,45.6197,21737.0
2016-12-05 14:15:00,58.65,58.65,58.58,58.59,40827.0,45.6197,45.6197,45.5652,45.573,40827.0
2016-12-05 14:20:00,58.6,58.61,58.59,58.6,14889.0,45.5808,45.5885,45.573,45.5808,14889.0
2016-12-05 14:25:00,58.59,58.61,58.58,58.61,23041.0,45.573,45.5885,45.5652,45.5885,23041.0
2016-12-05 14:30:00,58.6,58.61,58.58,58.6,11159.0,45.5808,45.5885,45.5652,45.5808,11159.0
2016-12-05 14:35:00,58.6,58.61,58.59,58.6,21577.0,45.5808,45.5885,45.573,45.5808,21577.0
2016-12-05 14:40:00,58.6,58.61,58.59,58.6,11117.0,45.5808,45.5885,45.573,45.5808,11117.0
2016-12-05 14:45:00,58.6,58.61,58.59,58.6,10159.0,45.5808,45.5885,45.573,45.5808,10159.0
2016-12-05 14:50:00,58.6,58.61,58.53,58.53,20444.0,45.5808,45.5885,45.5263,45.5263,20444.0
2016-12-05 14:55:00,58.53,58.54,58.48,58.49,6577.0,45.5263,45.5341,45.4874,45.4952,6577.0
2016-12-05 15:00:00,58.49,58.5,58.45,58.48,14484.0,45.4952,45.503,45.4641,45.4874,14484.0
2016-12-05 15:05:00,58.48,58.48,58.46,58.48,7283.0,45.4874,45.4874,45.4719,45.4874,7283.0
2016-12-05 15:10:00,58.48,58.57,58.47,58.56,26279.0,45.4874,45.5574,45.4797,45.5497,26279.0
2016-12-05 15:15:00,58.56,58.61,58.56,58.58,29826.0,45.5497,45.5885,45.5497,45.5652,29826.0
2016-12-05 15:20:00,58.58,58.61,58.57,58.61,26775.0,45.5652,45.5885,45.5574,45.5885,26775.0
2016-12-05 15:25:00,58.6,58.61,58.57,58.6,28773.0,45.5808,45.5885,45.5574,45.5808,28773.0
2016-12-05 15:30:00,58.6,58.67,58.58,58.66,45754.0,45.5808,45.6352,45.5652,45.6274,45754.0
2016-12-05 15:35:00,58.66,58.71,58.65,58.71,34735.0,45.6274,45.6663,45.6197,45.6663,34735.0
2016-12-05 15:40:00,58.71,58.76,58.7,58.76,66540.0,45.6663,45.7052,45.6586,45.7052,66540.0
2016-12-05 15:45:00,58.76,58.84,58.71,58.81,60265.0,45.7052,45.7674,45.6663,45.7441,60265.0
2016-12-05 15:50:00,58.81,58.84,58.77,58.84,123312.0,45.7441,45.7674,45.713,45.7674,123312.0
2016-12-05 15:55:00,58.84,58.85,58.8,58.83,238628.0,45.7674,45.7752,45.7363,45.7597,238628.0
2016-12-06 09:30:00,58.98,59.02,58.72,58.72,30094.0,45.8763,45.9075,45.6741,45.6741,30094.0
2016-12-06 09:35:00,58.79,58.88,58.73,58.84,10643.0,45.7286,45.7986,45.6819,45.7674,10643.0
2016-12-06 09:40:00,58.84,58.92,58.77,58.8,17491.0,45.7674,45.8297,45.713,45.7363,17491.0
2016-12-06 09:45:00,58.8,58.84,58.75,58.75,16385.0,45.7363,45.7674,45.6974,45.6974,16385.0
2016-12-06 09:50:00,58.77,58.79,58.72,58.74,6027.0,45.713,45.7286,45.6741,45.6897,6027.0
2016-12-06 09:55:00,58.74,58.76,58.7,58.73,9152.0,45.6897,45.7052,45.6586,45.6819,9152.0
2016-12-06 10:00:00,58.74,58.85,58.72,58.82,19859.0,45.6897,45.7752,45.6741,45.7519,19859.0
2016-12-06 10:05:00,58.81,58.83,58.74,58.74,14550.0,45.7441,45.7597,45.6897,45.6897,14550.0
2016-12-06 10:10:00,58.73,58.75,58.63,58.64,16360.0,45.6819,45.6974,45.6041,45.6119,16360.0
2016-12-06 10:15:00,58.66,58.67,58.57,58.57,12139.0,45.6274,45.6352,45.5574,45.5574,12139.0
2016-12-06 10:20:00,58.56,58.59,58.54,58.59,7465.0,45.5497,45.573,45.5341,45.573,7465.0
2016-12-06 10:25:00,58.59,58.63,58.56,58.62,20064.0,45.573,45.6041,45.5497,45.5963,20064.0
2016-12-06 10:30:00,58.62,58.76,58.62,58.76,6761.0,45.5963,45.7052,45.5963,45.7052,6761.0
2016-12-06 10:35:00,58.74,58.76,58.57,58.58,16890.0,45.6897,45.7052,45.5574,45.5652,16890.0
2016-12-06 10:40:00,58.57,58.66,58.56,58.56,9266.0,45.5574,45.6274,45.5497,45.5497,9266.0
2016-12-06 10:45:00,58.56,58.62,58.54,58.6,14660.0,45.5497,45.5963,45.5341,45.5808,14660.0
2016-12-06 10:50:00,58.6,58.63,58.55,58.61,11092.0,45.5808,45.6041,45.5419,45.5885,11092.0
2016-12-06 10:55:00,58.62,58.62,58.56,58.59,11206.0,45.5963,45.5963,45.5497,45.573,11206.0
2016-12-06 11:00:00,58.59,58.61,58.52,58.52,8435.0,45.573,45.5885,45.5185,45.5185,8435.0
2016-12-06 11:05:00,58.52,58.53,58.48,58.53,12745.0,45.5185,45.5263,45.4874,45.5263,12745.0
2016-12-06 11:10:00,58.52,58.53,58.43,58.53,9326.0,45.5185,45.5263,45.4485,45.5263,9326.0
2016-12-06 11:15:00,58.52,58.52,58.44,58.44,6675.0,45.5185,45.5185,45.4563,45.4563,6675.0
2016-12-06 11:20:00,58.44,58.48,58.44,58.45,8677.0,45.4563,45.4874,45.4563,45.4641,8677.0
2016-12-06 11:25:00,58.44,58.51,58.43,58.44,10682.0,45.4563,45.5108,45.4485,45.4563,10682.0
2016-12-06 11:30:00,58.45,58.45,58.38,58.38,12797.0,45.4641,45.4641,45.4096,45.4096,12797.0
2016-12-06 11:35:00,58.37,58.41,58.34,58.35,10113.0,45.4019,45.433,45.3785,45.3863,10113.0
2016-12-06 11:40:00,58.36,58.38,58.33,58.33,4275.0,45.3941,45.4096,45.3708,45.3708,4275.0
2016-12-06 11:45:00,58.34,58.34,58.29,58.3,7462.0,45.3785,45.3785,45.3396,45.3474,7462.0
2016-12-06 11:50:00,58.3,58.37,58.3,58.37,5241.0,45.3474,45.4019,45.3474,45.4019,5241.0
2016-12-06 11:55:00,58.37,58.38,58.35,58.37,5546.0,45.4019,45.4096,45.3863,45.4019,5546.0
2016-12-06 12:00:00,58.37,58.39,58.36,58.38,6343.0,45.4019,45.4174,45.3941,45.4096,6343.0
2016-12-06 12:05:00,58.39,58.43,58.38,58.42,5770.0,45.4174,45.4485,45.4096,45.4408,5770.0
2016-12-06 12:10:00,58.42,58.45,58.4,58.45,5487.0,45.4408,45.4641,45.4252,45.4641,5487.0
2016-12-06 12:15:00,58.45,58.46,58.42,58.44,10935.0,45.4641,45.4719,45.4408,45.4563,10935.0
2016-12-06 12:20:00,58.45,58.5,58.44,58.5,3790.0,45.4641,45.503,45.4563,45.503,3790.0
2016-12-06 12:25:00,58.49,58.5,58.47,58.48,3618.0,45.4952,45.503,45.4797,45.4874,3618.0
2016-12-06 12:30:00,58.47,58.5,58.47,58.5,1757.0,45.4797,45.503,45.4797,45.503,1757.0
2016-12-06 12:35:00,58.49,58.49,58.45,58.45,4764.0,45.4952,45.4952,45.4641,45.4641,4764.0
2016-12-06 12:40:00,58.44,58.44,58.4,58.4,4508.0,45.4563,45.4563,45.4252,45.4252,4508.0
2016-12-06 12:45:00,58.41,58.42,58.38,58.38,3254.0,45.433,45.4408,45.4096,45.4096,3254.0
2016-12-06 12:50:00,58.39,58.39,58.36,58.39,3300.0,45.4174,45.4174,45.3941,45.4174,3300.0
2016-12-06 12:55:00,58.38,58.41,58.38,58.4,900.0,45.4096,45.433,45.4096,45.4252,900.0
2016-12-06 13:00:00,58.41,58.46,58.4,58.45,4300.0,45.433,45.4719,45.4252,45.4641,4300.0
2016-12-06 13:05:00,58.44,58.53,58.43,58.51,10326.0,45.4563,45.5263,45.4485,45.5108,10326.0
2016-12-06 13:10:00,58.52,58.52,58.5,58.52,4504.0,45.5185,45.5185,45.503,45.5185,4504.0
2016-12-06 13:15:00,58.52,58.57,58.52,58.54,6499.0,45.5185,45.5574,45.5185,45.5341,6499.0
2016-12-06 13:20:00,58.53,58.54,58.52,58.52,2581.0,45.5263,45.5341,45.5185,45.5185,2581.0
2016-12-06 13:25:00,58.53,58.54,58.49,58.49,6681.0,45.5263,45.5341,45.4952,45.4952,6681.0
2016-12-06 13:30:00,58.48,58.49,58.46,58.47,5951.0,45.4874,45.4952,45.4719,45.4797,5951.0
2016-12-06 13:35:00,58.46,58.47,58.43,58.46,4292.0,45.4719,45.4797,45.4485,45.4719,4292.0
2016-12-06 13:40:00,58.47,58.51,58.47,58.51,8242.0,45.4797,45.5108,45.4797,45.5108,8242.0
2016-12-06 13:45:00,58.49,58.53,58.48,58.52,8821.0,45.4952,45.5263,45.4874,45.5185,8821.0
2016-12-06 13:50:00,58.51,58.52,58.48,58.49,5096.0,45.5108,45.5185,45.4874,45.4952,5096.0
2016-12-06 13:55:00,58.49,58.56,58.49,58.55,5089.0,45.4952,45.5497,45.4952,45.5419,5089.0
2016-12-06 14:00:00,58.56,58.56,58.53,58.54,3082.0,45.5497,45.5497,45.5263,45.5341,3082.0
2016-12-06 14:05:00,58.55,58.57,58.54,58.56,5740.0,45.5419,45.5574,45.5341,45.5497,5740.0
2016-12-06 14:10:00,58.55,58.57,58.55,58.57,4377.0,45.5419,45.5574,45.5419,45.5574,4377.0
2016-12-06 14:15:00,58.57,58.57,58.52,58.52,10168.0,45.5574,45.5574,45.5185,45.5185,10168.0
2016-12-06 14:20:00,58.53,58.61,58.52,58.61,8976.0,45.5263,45.5885,45.5185,45.5885,8976.0
2016-12-06 14:25:00,58.63,58.63,58.59,58.6,6013.0,45.6041,45.6041,45.573,45.5808,6013.0
2016-12-06 14:30:00,58.59,58.65,58.58,58.63,9456.0,45.573,45.6197,45.5652,45.6041,9456.0
2016-12-06 14:35:00,58.64,58.67,58.61,58.67,8014.0,45.6119,45.6352,45.5885,45.6352,8014.0
2016-12-06 14:40:00,58.66,58.71,58.66,58.7,9553.0,45.6274,45.6663,45.6274,45.6586,9553.0
2016-12-06 14:45:00,58.69,58.71,58.68,58.71,7061.0,45.6508,45.6663,45.643,45.6663,7061.0
2016-12-06 14:50:00,58.7,58.7,58.67,58.7,13431.0,45.6586,45.6586,45.6352,45.6586,13431.0
2016-12-06 14:55:00,58.7,58.71,58.68,58.69,5750.0,45.6586,45.6663,45.643,45.6508,5750.0
2016-12-06 15:00:00,58.7,58.7,58.67,58.67,11945.0,45.6586,45.6586,45.6352,45.6352,11945.0
2016-12-06 15:05:00,58.66,58.67,58.61,58.64,50178.0,45.6274,45.6352,45.5885,45.6119,50178.0
2016-12-06 15:10:00,58.63,58.64,58.6,58.61,9528.0,45.6041,45.6119,45.5808,45.5885,9528.0
2016-12-06 15:15:00,58.61,58.61,58.58,58.59,10839.0,45.5885,45.5885,45.5652,45.573,10839.0
2016-12-06 15:20:00,58.59,58.6,58.54,58.55,12603.0,45.573,45.5808,45.5341,45.5419,12603.0
2016-12-06 15:25:00,58.55,58.57,58.52,58.54,15930.0,45.5419,45.5574,45.5185,45.5341,15930.0
2016-12-06 15:30:00,58.55,58.57,58.54,58.57,12512.0,45.5419,45.5574,45.5341,45.5574,12512.0
2016-12-06 15:35:00,58.57,58.62,58.56,58.61,24927.0,45.5574,45.5963,45.5497,45.5885,24927.0
2016-12-06 15:40:00,58.61,58.63,58.57,58.62,23544.0,45.5885,45.6041,45.5574,45.5963,23544.0
2016-12-06 15:45:00,58.63,58.68,58.62,58.66,30291.0,45.6041,45.643,45.5963,45.6274,30291.0
2016-12-06 15:50:00,58.66,58.72,58.65,58.72,28099.0,45.6274,45.6741,45.6197,45.6741,28099.0
2016-12-06 15:55:00,58.72,58.72,58.67,58.67,127520.0,45.6741,45.6741,45.6352,45.6352,127520.0
2016-12-07 09:30:00,58.68,59.08,58.58,59.06,37308.0,45.643,45.9541,45.5652,45.9386,37308.0
2016-12-07 09:35:00,59.05,59.05,58.88,58.99,7620.0,45.9308,45.9308,45.7986,45.8841,7620.0
2016-12-07 09:40:00,58.97,58.97,58.88,58.92,5282.0,45.8686,45.8686,45.7986,45.8297,5282.0
2016-12-07 09:45:00,58.92,59.06,58.91,59.02,8171.0,45.8297,45.9386,45.8219,45.9075,8171.0
2016-12-07 09:50:00,59.04,59.04,58.94,58.94,2993.0,45.923,45.923,45.8452,45.8452,2993.0
2016-12-07 09:55:00,58.98,58.98,58.89,58.89,6605.0,45.8763,45.8763,45.8063,45.8063,6605.0
2016-12-07 10:00:00,58.88,58.91,58.86,58.88,9919.0,45.7986,45.8219,45.783,45.7986,9919.0
2016-12-07 10:05:00,58.89,58.9,58.87,58.89,4685.0,45.8063,45.8141,45.7908,45.8063,4685.0
2016-12-07 10:10:00,58.9,58.97,58.88,58.95,10672.0,45.8141,45.8686,45.7986,45.853,10672.0
2016-12-07 10:15:00,58.98,59.04,58.96,58.98,6917.0,45.8763,45.923,45.8608,45.8763,6917.0
2016-12-07 10:20:00,59.01,59.13,59.01,59.13,19084.0,45.8997,45.993,45.8997,45.993,19084.0
2016-12-07 10:25:00,59.13,59.2,59.13,59.15,4050.0,45.993,46.0475,45.993,46.0086,4050.0
2016-12-07 10:30:00,59.15,59.18,59.14,59.17,5306.0,46.0086,46.0319,46.0008,46.0241,5306.0
2016-12-07 10:35:00,59.19,59.19,59.15,59.18,2820.0,46.0397,46.0397,46.0086,46.0319,2820.0
2016-12-07 10:40:00,59.18,59.22,59.12,59.22,2460.0,46.0319,46.063,45.9852,46.063,2460.0
2016-12-07 10:45:00,59.21,59.25,59.2,59.24,5892.0,46.0552,46.0864,46.0475,46.0786,5892.0
2016-12-07 10:50:00,59.25,59.31,59.23,59.31,24347.0,46.0864,46.133,46.0708,46.133,24347.0
2016-12-07 10:55:00,59.33,59.46,59.32,59.4,13194.0,46.1486,46.2497,46.1408,46.203,13194.0
2016-12-07 11:00:00,59.37,59.4,59.34,59.36,13864.0,46.1797,46.203,46.1564,46.1719,13864.0
2016-12-07 11:05:00,59.36,59.38,59.34,59.37,19688.0,46.1719,46.1875,46.1564,46.1797,19688.0
2016-12-07 11:10:00,59.37,59.39,59.34,59.38,17519.0,46.1797,46.1953,46.1564,46.1875,17519.0
2016-12-07 11:15:00,59.38,59.44,59.37,59.43,8853.0,46.1875,46.2341,46.1797,46.2264,8853.0
2016-12-07 11:20:00,59.44,59.47,59.42,59.42,12030.0,46.2341,46.2575,46.2186,46.2186,12030.0
2016-12-07 11:25:00,59.42,59.42,59.37,59.41,8405.0,46.2186,46.2186,46.1797,46.2108,8405.0
2016-12-07 11:30:00,59.43,59.54,59.43,59.53,13280.0,46.2264,46.3119,46.2264,46.3042,13280.0
2016-12-07 11:35:00,59.51,59.57,59.51,59.56,11440.0,46.2886,46.3353,46.2886,46.3275,11440.0
2016-12-07 11:40:00,59.55,59.56,59.52,59.52,2082.0,46.3197,46.3275,46.2964,46.2964,2082.0
2016-12-07 11:45:00,59.52,59.52,59.5,59.51,6023.0,46.2964,46.2964,46.2808,46.2886,6023.0
2016-12-07 11:50:00,59.51,59.51,59.49,59.5,7320.0,46.2886,46.2886,46.273,46.2808,7320.0
2016-12-07 11:55:00,59.5,59.56,59.5,59.56,7435.0,46.2808,46.3275,46.2808,46.3275,7435.0
2016-12-07 12:00:00,59.57,59.58,59.52,59.55,4758.0,46.3353,46.343,46.2964,46.3197,4758.0
2016-12-07 12:05:00,59.54,59.54,59.52,59.53,2989.0,46.3119,46.3119,46.2964,46.3042,2989.0
2016-12-07 12:10:00,59.52,59.52,59.5,59.51,9070.0,46.2964,46.2964,46.2808,46.2886,9070.0
2016-12-07 12:15:00,59.51,59.51,59.48,59.51,5475.0,46.2886,46.2886,46.2653,46.2886,5475.0
2016-12-07 12:20:00,59.52,59.53,59.51,59.52,3739.0,46.2964,46.3042,46.2886,46.2964,3739.0
2016-12-07 12:25:00,59.52,59.55,59.52,59.52,4635.0,46.2964,46.3197,46.2964,46.2964,4635.0
2016-12-07 12:30:00,59.52,59.53,59.5,59.51,6112.0,46.2964,46.3042,46.2808,46.2886,6112.0
2016-12-07 12:35:00,59.5,59.51,59.49,59.5,8053.0,46.2808,46.2886,46.273,46.2808,8053.0
2016-12-07 12:40:00,59.51,59.52,59.49,59.5,6107.0,46.2886,46.2964,46.273,46.2808,6107.0
2016-12-07 12:45:00,59.5,59.52,59.49,59.51,4807.0,46.2808,46.2964,46.273,46.2886,4807.0
2016-12-07 12:50:00,59.51,59.52,59.5,59.51,5887.0,46.2886,46.2964,46.2808,46.2886,5887.0
2016-12-07 12:55:00,59.52,59.6,59.51,59.59,10165.0,46.2964,46.3586,46.2886,46.3508,10165.0
2016-12-07 13:00:00,59.59,59.69,59.59,59.68,11108.0,46.3508,46.4286,46.3508,46.4208,11108.0
2016-12-07 13:05:00,59.67,59.74,59.65,59.71,13590.0,46.413,46.4675,46.3975,46.4442,13590.0
2016-12-07 13:10:00,59.71,59.73,59.7,59.72,1830.0,46.4442,46.4597,46.4364,46.4519,1830.0
2016-12-07 13:15:00,59.71,59.71,59.66,59.66,6349.0,46.4442,46.4442,46.4053,46.4053,6349.0
2016-12-07 13:20:00,59.66,59.8,59.66,59.76,11900.0,46.4053,46.5142,46.4053,46.4831,11900.0
2016-12-07 13:25:00,59.76,59.76,59.73,59.73,5995.0,46.4831,46.4831,46.4597,46.4597,5995.0
2016-12-07 13:30:00,59.72,59.8,59.71,59.78,6215.0,46.4519,46.5142,46.4442,46.4986,6215.0
2016-12-07 13:35:00,59.78,59.85,59.78,59.82,9340.0,46.4986,46.5531,46.4986,46.5297,9340.0
2016-12-07 13:40:00,59.82,59.88,59.81,59.84,10290.0,46.5297,46.5764,46.5219,46.5453,10290.0
2016-12-07 13:45:00,59.87,59.93,59.85,59.93,8987.0,46.5686,46.6153,46.5531,46.6153,8987.0
2016-12-07 13:50:00,59.93,60.0,59.93,60.0,13648.0,46.6153,46.6697,46.6153,46.6697,13648.0
2016-12-07 13:55:00,59.98,60.07,59.97,60.07,17409.0,46.6542,46.7242,46.6464,46.7242,17409.0
2016-12-07 14:00:00,60.07,60.08,60.02,60.03,6943.0,46.7242,46.732,46.6853,46.6931,6943.0
2016-12-07 14:05:00,60.03,60.06,60.02,60.04,13089.0,46.6931,46.7164,46.6853,46.7008,13089.0
2016-12-07 14:10:00,60.05,60.1,60.05,60.09,8191.0,46.7086,46.7475,46.7086,46.7397,8191.0
2016-12-07 14:15:00,60.1,60.23,60.09,60.22,27666.0,46.7475,46.8486,46.7397,46.8409,27666.0
2016-12-07 14:20:00,60.19,60.21,60.12,60.2,9053.0,46.8175,46.8331,46.7631,46.8253,9053.0
2016-12-07 14:25:00,60.19,60.2,60.14,60.15,9610.0,46.8175,46.8253,46.7786,46.7864,9610.0
2016-12-07 14:30:00,60.14,60.18,60.14,60.16,9541.0,46.7786,46.8097,46.7786,46.7942,9541.0
2016-12-07 14:35:00,60.16,60.17,60.12,60.13,10605.0,46.7942,46.802,46.7631,46.7708,10605.0
2016-12-07 14:40:00,60.14,60.19,60.13,60.19,8266.0,46.7786,46.8175,46.7708,46.8175,8266.0
2016-12-07 14:45:00,60.19,60.2,60.16,60.18,13975.0,46.8175,46.8253,46.7942,46.8097,13975.0
2016-12-07 14:50:00,60.18,60.18,60.13,60.14,16906.0,46.8097,46.8097,46.7708,46.7786,16906.0
2016-12-07 14:55:00,60.13,60.24,60.13,60.24,17813.0,46.7708,46.8564,46.7708,46.8564,17813.0
2016-12-07 15:00:00,60.24,60.25,60.15,60.2,12810.0,46.8564,46.8642,46.7864,46.8253,12810.0
2016-12-07 15:05:00,60.2,60.29,60.2,60.24,15417.0,46.8253,46.8953,46.8253,46.8564,15417.0
2016-12-07 15:10:00,60.23,60.26,60.22,60.25,11814.0,46.8486,46.872,46.8409,46.8642,11814.0
2016-12-07 15:15:00,60.24,60.28,60.24,60.28,13271.0,46.8564,46.8875,46.8564,46.8875,13271.0
2016-12-07 15:20:00,60.26,60.34,60.26,60.33,40477.0,46.872,46.9342,46.872,46.9264,40477.0
2016-12-07 15:25:00,60.32,60.45,60.3,60.41,24037.0,46.9186,47.0198,46.9031,46.9886,24037.0
2016-12-07 15:30:00,60.41,60.41,60.35,60.36,38529.0,46.9886,46.9886,46.942,46.9497,38529.0
2016-12-07 15:35:00,60.36,60.39,60.32,60.35,25163.0,46.9497,46.9731,46.9186,46.942,25163.0
2016-12-07 15:40:00,60.35,60.36,60.32,60.32,15226.0,46.942,46.9497,46.9186,46.9186,15226.0
2016-12-07 15:45:00,60.32,60.34,60.26,60.26,21835.0,46.9186,46.9342,46.872,46.872,21835.0
2016-12-07 15:50:00,60.27,60.28,60.19,60.19,45050.0,46.8797,46.8875,46.8175,46.8175,45050.0
2016-12-07 15:55:00,60.2,60.24,60.17,60.23,130367.0,46.8253,46.8564,46.802,46.8486,130367.0
2016-12-08 09:30:00,60.29,60.29,59.84,60.01,40396.0,46.8953,46.8953,46.5453,46.6775,40396.0
2016-12-08 09:35:00,60.0,60.05,59.97,60.0,10886.0,46.6697,46.7086,46.6464,46.6697,10886.0
2016-12-08 09:40:00,59.98,60.04,59.94,60.0,13368.0,46.6542,46.7008,46.6231,46.6697,13368.0
2016-12-08 09:45:00,60.0,60.03,59.91,59.93,13542.0,46.6697,46.6931,46.5997,46.6153,13542.0
2016-12-08 09:50:00,59.96,60.07,59.95,59.95,20569.0,46.6386,46.7242,46.6308,46.6308,20569.0
2016-12-08 09:55:00,59.97,60.02,59.95,60.0,15851.0,46.6464,46.6853,46.6308,46.6697,15851.0
2016-12-08 10:00:00,60.0,60.07,59.99,60.03,10090.0,46.6697,46.7242,46.662,46.6931,10090.0
2016-12-08 10:05:00,60.05,60.22,60.04,60.18,36916.0,46.7086,46.8409,46.7008,46.8097,36916.0
2016-12-08 10:10:00,60.17,60.18,60.05,60.07,14251.0,46.802,46.8097,46.7086,46.7242,14251.0
2016-12-08 10:15:00,60.06,60.11,60.05,60.1,16960.0,46.7164,46.7553,46.7086,46.7475,16960.0
2016-12-08 10:20:00,60.11,60.12,60.08,60.11,9506.0,46.7553,46.7631,46.732,46.7553,9506.0
2016-12-08 10:25:00,60.11,60.11,60.09,60.11,6435.0,46.7553,46.7553,46.7397,46.7553,6435.0
2016-12-08 10:30:00,60.11,60.22,60.11,60.14,15664.0,46.7553,46.8409,46.7553,46.7786,15664.0
2016-12-08 10:35:00,60.13,60.13,60.04,60.05,22117.0,46.7708,46.7708,46.7008,46.7086,22117.0
2016-12-08 10:40:00,60.06,60.14,60.04,60.09,8604.0,46.7164,46.7786,46.7008,46.7397,8604.0
2016-12-08 10:45:00,60.1,60.3,60.1,60.25,19409.0,46.7475,46.9031,46.7475,46.8642,19409.0
2016-12-08 10:50:00,60.24,60.26,60.22,60.26,5436.0,46.8564,46.872,46.8409,46.872,5436.0
2016-12-08 10:55:00,60.26,60.26,60.22,60.23,6424.0,46.872,46.872,46.8409,46.8486,6424.0
2016-12-08 11:00:00,60.24,60.26,60.2,60.26,14767.0,46.8564,46.872,46.8253,46.872,14767.0
2016-12-08 11:05:00,60.26,60.28,60.22,60.27,14793.0,46.872,46.8875,46.8409,46.8797,14793.0
2016-12-08 11:10:00,60.25,60.26,60.2,60.23,14810.0,46.8642,46.872,46.8253,46.8486,14810.0
2016-12-08 11:15:00,60.22,60.23,60.18,60.18,9479.0,46.8409,46.8486,46.8097,46.8097,9479.0
2016-12-08 11:20:00,60.19,60.27,60.19,60.24,10356.0,46.8175,46.8797,46.8175,46.8564,10356.0
2016-12-08 11:25:00,60.24,60.28,60.22,60.24,5583.0,46.8564,46.8875,46.8409,46.8564,5583.0
2016-12-08 11:30:00,60.23,60.23,60.17,60.17,6784.0,46.8486,46.8486,46.802,46.802,6784.0
2016-12-08 11:35:00,60.18,60.18,60.09,60.1,11875.0,46.8097,46.8097,46.7397,46.7475,11875.0
2016-12-08 11:40:00,60.09,60.1,60.08,60.08,1600.0,46.7397,46.7475,46.732,46.732,1600.0
2016-12-08 11:45:00,60.08,60.16,60.08,60.16,8855.0,46.732,46.7942,46.732,46.7942,8855.0
2016-12-08 11:50:00,60.17,60.17,60.05,60.05,8010.0,46.802,46.802,46.7086,46.7086,8010.0
2016-12-08 11:55:00,60.06,60.07,60.01,60.01,14213.0,46.7164,46.7242,46.6775,46.6775,14213.0
2016-12-08 12:00:00,60.03,60.04,60.0,60.01,6316.0,46.6931,46.7008,46.6697,46.6775,6316.0
2016-12-08 12:05:00,60.01,60.03,59.98,60.0,7020.0,46.6775,46.6931,46.6542,46.6697,7020.0
2016-12-08 12:10:00,60.0,60.01,59.98,59.99,14188.0,46.6697,46.6775,46.6542,46.662,14188.0
2016-12-08 12:15:00,59.98,60.02,59.98,60.0,15954.0,46.6542,46.6853,46.6542,46.6697,15954.0
2016-12-08 12:20:00,60.0,60.2,60.0,60.19,6856.0,46.6697,46.8253,46.6697,46.8175,6856.0
2016-12-08 12:25:00,60.2,60.25,60.2,60.22,2600.0,46.8253,46.8642,46.8253,46.8409,2600.0
2016-12-08 12:30:00,60.21,60.28,60.19,60.28,18157.0,46.8331,46.8875,46.8175,46.8875,18157.0
2016-12-08 12:35:00,60.27,60.27,60.2,60.2,3977.0,46.8797,46.8797,46.8253,46.8253,3977.0
2016-12-08 12:40:00,60.19,60.27,60.19,60.23,5915.0,46.8175,46.8797,46.8175,46.8486,5915.0
2016-12-08 12:45:00,60.24,60.32,60.21,60.29,7937.0,46.8564,46.9186,46.8331,46.8953,7937.0
2016-12-08 12:50:00,60.28,60.28,60.22,60.22,3578.0,46.8875,46.8875,46.8409,46.8409,3578.0
2016-12-08 12:55:00,60.22,60.24,60.21,60.23,4852.0,46.8409,46.8564,46.8331,46.8486,4852.0
2016-12-08 13:00:00,60.22,60.25,60.22,60.23,3791.0,46.8409,46.8642,46.8409,46.8486,3791.0
2016-12-08 13:05:00,60.23,60.23,60.2,60.22,5943.0,46.8486,46.8486,46.8253,46.8409,5943.0
2016-12-08 13:10:00,60.21,60.27,60.21,60.26,4897.0,46.8331,46.8797,46.8331,46.872,4897.0
2016-12-08 13:15:00,60.25,60.26,60.23,60.23,4164.0,46.8642,46.872,46.8486,46.8486,4164.0
2016-12-08 13:20:00,60.24,60.27,60.23,60.27,2300.0,46.8564,46.8797,46.8486,46.8797,2300.0
2016-12-08 13:25:00,60.27,60.3,60.25,60.28,8576.0,46.8797,46.9031,46.8642,46.8875,8576.0
2016-12-08 13:30:00,60.28,60.33,60.25,60.33,6855.0,46.8875,46.9264,46.8642,46.9264,6855.0
2016-12-08 13:35:00,60.32,60.35,60.29,60.34,5483.0,46.9186,46.942,46.8953,46.9342,5483.0
2016-12-08 13:40:00,60.34,60.36,60.3,60.31,6507.0,46.9342,46.9497,46.9031,46.9109,6507.0
2016-12-08 13:45:00,60.31,60.38,60.31,60.37,6781.0,46.9109,46.9653,46.9109,46.9575,6781.0
2016-12-08 13:50:00,60.37,60.39,60.35,60.36,5122.0,46.9575,46.9731,46.942,46.9497,5122.0
2016-12-08 13:55:00,60.35,60.45,60.35,60.41,18033.0,46.942,47.0198,46.942,46.9886,18033.0
2016-12-08 14:00:00,60.4,60.42,60.36,60.37,7109.0,46.9809,46.9964,46.9497,46.9575,7109.0
2016-12-08 14:05:00,60.36,60.39,60.33,60.36,11144.0,46.9497,46.9731,46.9264,46.9497,11144.0
2016-12-08 14:10:00,60.36,60.39,60.36,60.36,6743.0,46.9497,46.9731,46.9497,46.9497,6743.0
2016-12-08 14:15:00,60.35,60.36,60.28,60.3,7156.0,46.942,46.9497,46.8875,46.9031,7156.0
2016-12-08 14:20:00,60.29,60.29,60.21,60.25,8849.0,46.8953,46.8953,46.8331,46.8642,8849.0
2016-12-08 14:25:00,60.25,60.3,60.24,60.29,6913.0,46.8642,46.9031,46.8564,46.8953,6913.0
2016-12-08 14:30:00,60.3,60.31,60.25,60.27,5117.0,46.9031,46.9109,46.8642,46.8797,5117.0
2016-12-08 14:35:00,60.27,60.27,60.17,60.19,8582.0,46.8797,46.8797,46.802,46.8175,8582.0
2016-12-08 14:40:00,60.18,60.21,60.18,60.2,2742.0,46.8097,46.8331,46.8097,46.8253,2742.0
2016-12-08 14:45:00,60.18,60.18,60.13,60.15,5304.0,46.8097,46.8097,46.7708,46.7864,5304.0
2016-12-08 14:50:00,60.16,60.18,60.15,60.17,6376.0,46.7942,46.8097,46.7864,46.802,6376.0
2016-12-08 14:55:00,60.18,60.23,60.18,60.21,10066.0,46.8097,46.8486,46.8097,46.8331,10066.0
2016-12-08 15:00:00,60.22,60.25,60.21,60.24,7581.0,46.8409,46.8642,46.8331,46.8564,7581.0
2016-12-08 15:05:00,60.23,60.27,60.23,60.27,7260.0,46.8486,46.8797,46.8486,46.8797,7260.0
2016-12-08 15:10:00,60.26,60.3,60.25,60.27,5501.0,46.872,46.9031,46.8642,46.8797,5501.0
2016-12-08 15:15:00,60.27,60.28,60.26,60.27,4726.0,46.8797,46.8875,46.872,46.8797,4726.0
2016-12-08 15:20:00,60.26,60.29,60.23,60.28,10712.0,46.872,46.8953,46.8486,46.8875,10712.0
2016-12-08 15:25:00,60.27,60.31,60.26,60.27,11160.0,46.8797,46.9109,46.872,46.8797,11160.0
2016-12-08 15:30:00,60.28,60.35,60.28,60.34,12299.0,46.8875,46.942,46.8875,46.9342,12299.0
2016-12-08 15:35:00,60.34,60.36,60.31,60.36,11486.0,46.9342,46.9497,46.9109,46.9497,11486.0
2016-12-08 15:40:00,60.37,60.4,60.35,60.4,17805.0,46.9575,46.9809,46.942,46.9809,17805.0
2016-12-08 15:45:00,60.39,60.4,60.23,60.23,44702.0,46.9731,46.9809,46.8486,46.8486,44702.0
2016-12-08 15:50:00,60.23,60.3,60.22,60.3,61301.0,46.8486,46.9031,46.8409,46.9031,61301.0
2016-12-08 15:55:00,60.29,60.3,60.22,60.27,112416.0,46.8953,46.9031,46.8409,46.8797,112416.0
2016-12-09 09:30:00,60.02,60.47,60.02,60.39,27414.0,46.6853,47.0353,46.6853,46.9731,27414.0
2016-12-09 09:35:00,60.44,60.46,60.24,60.24,3550.0,47.012,47.0275,46.8564,46.8564,3550.0
2016-12-09 09:40:00,60.31,60.32,60.22,60.28,4934.0,46.9109,46.9186,46.8409,46.8875,4934.0
2016-12-09 09:45:00,60.3,60.36,60.28,60.31,6623.0,46.9031,46.9497,46.8875,46.9109,6623.0
2016-12-09 09:50:00,60.32,60.43,60.31,60.33,6345.0,46.9186,47.0042,46.9109,46.9264,6345.0
2016-12-09 09:55:00,60.32,60.32,60.24,60.26,5016.0,46.9186,46.9186,46.8564,46.872,5016.0
2016-12-09 10:00:00,60.3,60.31,60.18,60.2,9118.0,46.9031,46.9109,46.8097,46.8253,9118.0
2016-12-09 10:05:00,60.2,60.2,60.1,60.14,6223.0,46.8253,46.8253,46.7475,46.7786,6223.0
2016-12-09 10:10:00,60.15,60.18,60.09,60.14,12980.0,46.7864,46.8097,46.7397,46.7786,12980.0
2016-12-09 10:15:00,60.14,60.14,60.02,60.07,5124.0,46.7786,46.7786,46.6853,46.7242,5124.0
2016-12-09 10:20:00,60.08,60.09,60.04,60.04,5823.0,46.732,46.7397,46.7008,46.7008,5823.0
2016-12-09 10:25:00,60.03,60.07,59.98,59.99,6421.0,46.6931,46.7242,46.6542,46.662,6421.0
2016-12-09 10:30:00,60.0,60.09,60.0,60.05,13548.0,46.6697,46.7397,46.6697,46.7086,13548.0
2016-12-09 10:35:00,60.06,60.07,60.03,60.06,6393.0,46.7164,46.7242,46.6931,46.7164,6393.0
2016-12-09 10:40:00,60.08,60.08,60.0,60.0,8364.0,46.732,46.732,46.6697,46.6697,8364.0
2016-12-09 10:45:00,60.0,60.0,59.95,59.99,9000.0,46.6697,46.6697,46.6308,46.662,9000.0
2016-12-09 10:50:00,60.01,60.03,59.97,59.97,11030.0,46.6775,46.6931,46.6464,46.6464,11030.0
2016-12-09 10:55:00,59.97,59.99,59.94,59.94,15173.0,46.6464,46.662,46.6231,46.6231,15173.0
2016-12-09 11:00:00,59.94,59.97,59.9,59.9,9307.0,46.6231,46.6464,46.5919,46.5919,9307.0
2016-12-09 11:05:00,59.9,59.91,59.87,59.88,9291.0,46.5919,46.5997,46.5686,46.5764,9291.0
2016-12-09 11:10:00,59.88,59.89,59.83,59.85,17912.0,46.5764,46.5842,46.5375,46.5531,17912.0
2016-12-09 11:15:00,59.84,59.86,59.81,59.84,9406.0,46.5453,46.5608,46.5219,46.5453,9406.0
2016-12-09 11:20:00,59.85,59.88,59.84,59.84,17936.0,46.5531,46.5764,46.5453,46.5453,17936.0
2016-12-09 11:25:00,59.85,59.89,59.82,59.88,11237.0,46.5531,46.5842,46.5297,46.5764,11237.0
2016-12-09 11:30:00,59.88,59.89,59.84,59.86,6451.0,46.5764,46.5842,46.5453,46.5608,6451.0
2016-12-09 11:35:00,59.86,59.86,59.83,59.84,8222.0,46.5608,46.5608,46.5375,46.5453,8222.0
2016-12-09 11:40:00,59.83,59.83,59.79,59.82,8004.0,46.5375,46.5375,46.5064,46.5297,8004.0
2016-12-09 11:45:00,59.82,59.89,59.82,59.88,6584.0,46.5297,46.5842,46.5297,46.5764,6584.0
2016-12-09 11:50:00,59.88,59.9,59.86,59.9,6343.0,46.5764,46.5919,46.5608,46.5919,6343.0
2016-12-09 11:55:00,59.9,59.97,59.9,59.92,4697.0,46.5919,46.6464,46.5919,46.6075,4697.0
2016-12-09 12:00:00,59.93,59.98,59.92,59.98,4374.0,46.6153,46.6542,46.6075,46.6542,4374.0
2016-12-09 12:05:00,59.99,59.99,59.91,59.92,4139.0,46.662,46.662,46.5997,46.6075,4139.0
2016-12-09 12:10:00,59.93,59.96,59.9,59.95,7501.0,46.6153,46.6386,46.5919,46.6308,7501.0
2016-12-09 12:15:00,59.95,59.95,59.91,59.92,4361.0,46.6308,46.6308,46.5997,46.6075,4361.0
2016-12-09 12:20:00,59.93,59.94,59.91,59.93,3801.0,46.6153,46.6231,46.5997,46.6153,3801.0
2016-12-09 12:25:00,59.95,59.98,59.93,59.98,58143.0,46.6308,46.6542,46.6153,46.6542,58143.0
2016-12-09 12:30:00,59.98,60.15,59.98,60.15,3962.0,46.6542,46.7864,46.6542,46.7864,3962.0
2016-12-09 12:35:00,60.15,60.21,60.1,60.17,12301.0,46.7864,46.8331,46.7475,46.802,12301.0
2016-12-09 12:40:00,60.17,60.18,60.14,60.16,4977.0,46.802,46.8097,46.7786,46.7942,4977.0
2016-12-09 12:45:00,60.16,60.23,60.14,60.21,14286.0,46.7942,46.8486,46.7786,46.8331,14286.0
2016-12-09 12:50:00,60.2,60.26,60.19,60.25,22771.0,46.8253,46.872,46.8175,46.8642,22771.0
2016-12-09 12:55:00,60.23,60.23,60.19,60.22,4469.0,46.8486,46.8486,46.8175,46.8409,4469.0
2016-12-09 13:00:00,60.22,60.25,60.21,60.23,3901.0,46.8409,46.8642,46.8331,46.8486,3901.0
2016-12-09 13:05:00,60.23,60.24,60.18,60.18,6888.0,46.8486,46.8564,46.8097,46.8097,6888.0
2016-12-09 13:10:00,60.19,60.2,60.17,60.17,5089.0,46.8175,46.8253,46.802,46.802,5089.0
2016-12-09 13:15:00,60.18,60.18,60.16,60.16,2734.0,46.8097,46.8097,46.7942,46.7942,2734.0
2016-12-09 13:20:00,60.17,60.19,60.16,60.19,4981.0,46.802,46.8175,46.7942,46.8175,4981.0
2016-12-09 13:25:00,60.2,60.23,60.2,60.23,3841.0,46.8253,46.8486,46.8253,46.8486,3841.0
2016-12-09 13:30:00,60.23,60.26,60.22,60.22,4586.0,46.8486,46.872,46.8409,46.8409,4586.0
2016-12-09 13:35:00,60.22,60.22,60.18,60.2,7651.0,46.8409,46.8409,46.8097,46.8253,7651.0
2016-12-09 13:40:00,60.21,60.23,60.21,60.22,3002.0,46.8331,46.8486,46.8331,46.8409,3002.0
2016-12-09 13:45:00,60.23,60.24,60.22,60.23,3518.0,46.8486,46.8564,46.8409,46.8486,3518.0
2016-12-09 13:50:00,60.24,60.26,60.22,60.26,5406.0,46.8564,46.872,46.8409,46.872,5406.0
2016-12-09 13:55:00,60.26,60.33,60.26,60.29,4550.0,46.872,46.9264,46.872,46.8953,4550.0
2016-12-09 14:00:00,60.3,60.33,60.3,60.33,5565.0,46.9031,46.9264,46.9031,46.9264,5565.0
2016-12-09 14:05:00,60.33,60.38,60.33,60.34,6551.0,46.9264,46.9653,46.9264,46.9342,6551.0
2016-12-09 14:10:00,60.33,60.36,60.31,60.32,14110.0,46.9264,46.9497,46.9109,46.9186,14110.0
2016-12-09 14:15:00,60.32,60.34,60.31,60.31,16256.0,46.9186,46.9342,46.9109,46.9109,16256.0
2016-12-09 14:20:00,60.31,60.35,60.3,60.33,6282.0,46.9109,46.942,46.9031,46.9264,6282.0
2016-12-09 14:25:00,60.33,60.35,60.33,60.33,2800.0,46.9264,46.942,46.9264,46.9264,2800.0
2016-12-09 14:30:00,60.33,60.35,60.3,60.34,6419.0,46.9264,46.942,46.9031,46.9342,6419.0
2016-12-09 14:35:00,60.35,60.36,60.33,60.34,6165.0,46.942,46.9497,46.9264,46.9342,6165.0
2016-12-09 14:40:00,60.34,60.34,60.32,60.33,4825.0,46.9342,46.9342,46.9186,46.9264,4825.0
2016-12-09 14:45:00,60.32,60.33,60.29,60.29,6306.0,46.9186,46.9264,46.8953,46.8953,6306.0
2016-12-09 14:50:00,60.3,60.3,60.24,60.24,11826.0,46.9031,46.9031,46.8564,46.8564,11826.0
2016-12-09 14:55:00,60.25,60.25,60.21,60.23,11395.0,46.8642,46.8642,46.8331,46.8486,11395.0
2016-12-09 15:00:00,60.24,60.26,60.22,60.26,10399.0,46.8564,46.872,46.8409,46.872,10399.0
2016-12-09 15:05:00,60.26,60.27,60.25,60.26,11203.0,46.872,46.8797,46.8642,46.872,11203.0
2016-12-09 15:10:00,60.26,60.27,60.24,60.26,10106.0,46.872,46.8797,46.8564,46.872,10106.0
2016-12-09 15:15:00,60.26,60.29,60.25,60.28,12323.0,46.872,46.8953,46.8642,46.8875,12323.0
2016-12-09 15:20:00,60.28,60.28,60.22,60.23,24384.0,46.8875,46.8875,46.8409,46.8486,24384.0
2016-12-09 15:25:00,60.23,60.24,60.2,60.23,24183.0,46.8486,46.8564,46.8253,46.8486,24183.0
2016-12-09 15:30:00,60.23,60.23,60.18,60.19,30105.0,46.8486,46.8486,46.8097,46.8175,30105.0
2016-12-09 15:35:00,60.2,60.22,60.19,60.22,21580.0,46.8253,46.8409,46.8175,46.8409,21580.0
2016-12-09 15:40:00,60.22,60.23,60.2,60.2,16986.0,46.8409,46.8486,46.8253,46.8253,16986.0
2016-12-09 15:45:00,60.21,60.23,60.19,60.21,41524.0,46.8331,46.8486,46.8175,46.8331,41524.0
2016-12-09 15:50:00,60.19,60.21,60.17,60.17,43119.0,46.8175,46.8331,46.802,46.802,43119.0
2016-12-09 15:55:00,60.18,60.2,60.14,60.16,130428.0,46.8097,46.8253,46.7786,46.7942,130428.0
2016-12-12 09:30:00,59.97,60.17,59.97,60.11,44859.0,46.6464,46.802,46.6464,46.7553,44859.0
2016-12-12 09:35:00,60.11,60.11,59.9,60.05,10981.0,46.7553,46.7553,46.5919,46.7086,10981.0
2016-12-12 09:40:00,60.06,60.06,59.86,59.96,25290.0,46.7164,46.7164,46.5608,46.6386,25290.0
2016-12-12 09:45:00,59.93,60.09,59.89,60.09,7671.0,46.6153,46.7397,46.5842,46.7397,7671.0
2016-12-12 09:50:00,60.08,60.26,60.08,60.24,6820.0,46.732,46.872,46.732,46.8564,6820.0
2016-12-12 09:55:00,60.26,60.26,60.18,60.22,8181.0,46.872,46.872,46.8097,46.8409,8181.0
2016-12-12 10:00:00,60.24,60.33,60.24,60.29,6231.0,46.8564,46.9264,46.8564,46.8953,6231.0
2016-12-12 10:05:00,60.26,60.3,60.24,60.27,1980.0,46.872,46.9031,46.8564,46.8797,1980.0
2016-12-12 10:10:00,60.27,60.27,60.23,60.24,5978.0,46.8797,46.8797,46.8486,46.8564,5978.0
2016-12-12 10:15:00,60.24,60.24,60.17,60.17,3349.0,46.8564,46.8564,46.802,46.802,3349.0
2016-12-12 10:20:00,60.18,60.25,60.16,60.19,4598.0,46.8097,46.8642,46.7942,46.8175,4598.0
2016-12-12 10:25:00,60.18,60.19,60.05,60.06,7755.0,46.8097,46.8175,46.7086,46.7164,7755.0
2016-12-12 10:30:00,60.06,60.17,60.06,60.15,6487.0,46.7164,46.802,46.7164,46.7864,6487.0
2016-12-12 10:35:00,60.17,60.22,60.17,60.22,2390.0,46.802,46.8409,46.802,46.8409,2390.0
2016-12-12 10:40:00,60.23,60.23,60.17,60.17,4709.0,46.8486,46.8486,46.802,46.802,4709.0
2016-12-12 10:45:00,60.16,60.18,60.1,60.1,4666.0,46.7942,46.8097,46.7475,46.7475,4666.0
2016-12-12 10:50:00,60.1,60.18,60.1,60.16,7369.0,46.7475,46.8097,46.7475,46.7942,7369.0
2016-12-12 10:55:00,60.17,60.19,60.17,60.19,3558.0,46.802,46.8175,46.802,46.8175,3558.0
2016-12-12 11:00:00,60.18,60.24,60.17,60.21,5181.0,46.8097,46.8564,46.802,46.8331,5181.0
2016-12-12 11:05:00,60.21,60.21,60.17,60.18,4659.0,46.8331,46.8331,46.802,46.8097,4659.0
2016-12-12 11:10:00,60.18,60.21,60.18,60.21,6610.0,46.8097,46.8331,46.8097,46.8331,6610.0
2016-12-12 11:15:00,60.21,60.22,60.2,60.2,2956.0,46.8331,46.8409,46.8253,46.8253,2956.0
2016-12-12 11:20:00,60.2,60.22,60.18,60.18,14643.0,46.8253,46.8409,46.8097,46.8097,14643.0
2016-12-12 11:25:00,60.19,60.2,60.11,60.12,16592.0,46.8175,46.8253,46.7553,46.7631,16592.0
2016-12-12 11:30:00,60.13,60.13,60.08,60.1,6848.0,46.7708,46.7708,46.732,46.7475,6848.0
2016-12-12 11:35:00,60.09,60.11,60.06,60.07,4296.0,46.7397,46.7553,46.7164,46.7242,4296.0
2016-12-12 11:40:00,60.06,60.06,59.99,60.0,6254.0,46.7164,46.7164,46.662,46.6697,6254.0
2016-12-12 11:45:00,60.01,60.02,59.97,60.01,15357.0,46.6775,46.6853,46.6464,46.6775,15357.0
2016-12-12 11:50:00,60.02,60.02,59.95,59.99,4350.0,46.6853,46.6853,46.6308,46.662,4350.0
2016-12-12 11:55:00,60.01,60.02,59.99,60.01,11424.0,46.6775,46.6853,46.662,46.6775,11424.0
2016-12-12 12:00:00,60.01,60.04,59.95,59.96,11581.0,46.6775,46.7008,46.6308,46.6386,11581.0
2016-12-12 12:05:00,59.95,59.99,59.95,59.98,2945.0,46.6308,46.662,46.6308,46.6542,2945.0
2016-12-12 12:10:00,59.99,60.01,59.99,60.01,1281.0,46.662,46.6775,46.662,46.6775,1281.0
2016-12-12 12:15:00,60.02,60.05,60.02,60.05,2314.0,46.6853,46.7086,46.6853,46.7086,2314.0
2016-12-12 12:20:00,60.04,60.08,60.01,60.08,7640.0,46.7008,46.732,46.6775,46.732,7640.0
2016-12-12 12:25:00,60.07,60.07,60.03,60.05,8089.0,46.7242,46.7242,46.6931,46.7086,8089.0
2016-12-12 12:30:00,60.04,60.1,60.02,60.08,7559.0,46.7008,46.7475,46.6853,46.732,7559.0
2016-12-12 12:35:00,60.09,60.15,60.09,60.15,4554.0,46.7397,46.7864,46.7397,46.7864,4554.0
2016-12-12 12:40:00,60.15,60.18,60.13,60.17,7525.0,46.7864,46.8097,46.7708,46.802,7525.0
2016-12-12 12:45:00,60.18,60.19,60.17,60.19,3700.0,46.8097,46.8175,46.802,46.8175,3700.0
2016-12-12 12:50:00,60.18,60.18,60.14,60.15,5199.0,46.8097,46.8097,46.7786,46.7864,5199.0
2016-12-12 12:55:00,60.16,60.2,60.16,60.2,3648.0,46.7942,46.8253,46.7942,46.8253,3648.0
2016-12-12 13:00:00,60.2,60.24,60.2,60.21,4870.0,46.8253,46.8564,46.8253,46.8331,4870.0
2016-12-12 13:05:00,60.21,60.24,60.18,60.23,3330.0,46.8331,46.8564,46.8097,46.8486,3330.0
2016-12-12 13:10:00,60.24,60.24,60.2,60.22,4602.0,46.8564,46.8564,46.8253,46.8409,4602.0
2016-12-12 13:15:00,60.22,60.31,60.22,60.31,4450.0,46.8409,46.9109,46.8409,46.9109,4450.0
2016-12-12 13:20:00,60.3,60.3,60.28,60.3,4286.0,46.9031,46.9031,46.8875,46.9031,4286.0
2016-12-12 13:25:00,60.3,60.32,60.28,60.29,3029.0,46.9031,46.9186,46.8875,46.8953,3029.0
2016-12-12 13:30:00,60.28,60.29,60.22,60.24,7560.0,46.8875,46.8953,46.8409,46.8564,7560.0
2016-12-12 13:35:00,60.23,60.24,60.19,60.2,7295.0,46.8486,46.8564,46.8175,46.8253,7295.0
2016-12-12 13:40:00,60.2,60.2,60.18,60.18,2212.0,46.8253,46.8253,46.8097,46.8097,2212.0
2016-12-12 13:45:00,60.19,60.21,60.14,60.14,9613.0,46.8175,46.8331,46.7786,46.7786,9613.0
2016-12-12 13:50:00,60.14,60.19,60.14,60.18,3806.0,46.7786,46.8175,46.7786,46.8097,3806.0
2016-12-12 13:55:00,60.14,60.15,60.12,60.13,3977.0,46.7786,46.7864,46.7631,46.7708,3977.0
2016-12-12 14:00:00,60.12,60.15,60.09,60.15,7693.0,46.7631,46.7864,46.7397,46.7864,7693.0
2016-12-12 14:05:00,60.14,60.21,60.14,60.2,4603.0,46.7786,46.8331,46.7786,46.8253,4603.0
2016-12-12 14:10:00,60.19,60.23,60.19,60.22,5902.0,46.8175,46.8486,46.8175,46.8409,5902.0
2016-12-12 14:15:00,60.23,60.26,60.21,60.26,4695.0,46.8486,46.872,46.8331,46.872,4695.0
2016-12-12 14:20:00,60.27,60.27,60.23,60.23,5012.0,46.8797,46.8797,46.8486,46.8486,5012.0
2016-12-12 14:25:00,60.22,60.23,60.18,60.2,4607.0,46.8409,46.8486,46.8097,46.8253,4607.0
2016-12-12 14:30:00,60.2,60.2,60.16,60.18,6669.0,46.8253,46.8253,46.7942,46.8097,6669.0
2016-12-12 14:35:00,60.17,60.19,60.16,60.17,4443.0,46.802,46.8175,46.7942,46.802,4443.0
2016-12-12 14:40:00,60.16,60.2,60.15,60.18,10697.0,46.7942,46.8253,46.7864,46.8097,10697.0
2016-12-12 14:45:00,60.18,60.23,60.17,60.19,9832.0,46.8097,46.8486,46.802,46.8175,9832.0
2016-12-12 14:50:00,60.18,60.24,60.17,60.21,8045.0,46.8097,46.8564,46.802,46.8331,8045.0
2016-12-12 14:55:00,60.22,60.23,60.21,60.22,5868.0,46.8409,46.8486,46.8331,46.8409,5868.0
2016-12-12 15:00:00,60.22,60.23,60.19,60.23,7385.0,46.8409,46.8486,46.8175,46.8486,7385.0
2016-12-12 15:05:00,60.23,60.25,60.21,60.24,9743.0,46.8486,46.8642,46.8331,46.8564,9743.0
2016-12-12 15:10:00,60.25,60.29,60.25,60.29,10614.0,46.8642,46.8953,46.8642,46.8953,10614.0
2016-12-12 15:15:00,60.29,60.3,60.26,60.27,3560.0,46.8953,46.9031,46.872,46.8797,3560.0
2016-12-12 15:20:00,60.28,60.3,60.27,60.3,5836.0,46.8875,46.9031,46.8797,46.9031,5836.0
2016-12-12 15:25:00,60.3,60.31,60.23,60.23,14742.0,46.9031,46.9109,46.8486,46.8486,14742.0
2016-12-12 15:30:00,60.23,60.24,60.2,60.21,20169.0,46.8486,46.8564,46.8253,46.8331,20169.0
2016-12-12 15:35:00,60.22,60.22,60.19,60.19,14222.0,46.8409,46.8409,46.8175,46.8175,14222.0
2016-12-12 15:40:00,60.19,60.22,60.19,60.2,19602.0,46.8175,46.8409,46.8175,46.8253,19602.0
2016-12-12 15:45:00,60.2,60.21,60.19,60.21,21728.0,46.8253,46.8331,46.8175,46.8331,21728.0
2016-12-12 15:50:00,60.2,60.22,60.18,60.2,33654.0,46.8253,46.8409,46.8097,46.8253,33654.0
2016-12-12 15:55:00,60.19,60.21,60.16,60.19,109125.0,46.8175,46.8331,46.7942,46.8175,109125.0
2016-12-13 09:30:00,60.14,60.25,60.03,60.13,42767.0,46.7786,46.8642,46.6931,46.7708,42767.0
2016-12-13 09:35:00,60.14,60.44,60.14,60.44,38347.0,46.7786,47.012,46.7786,47.012,38347.0
2016-12-13 09:40:00,60.44,60.61,60.43,60.55,13751.0,47.012,47.1442,47.0042,47.0975,13751.0
2016-12-13 09:45:00,60.56,60.58,60.49,60.54,18132.0,47.1053,47.1209,47.0509,47.0898,18132.0
2016-12-13 09:50:00,60.54,60.66,60.53,60.6,21089.0,47.0898,47.1831,47.082,47.1364,21089.0
2016-12-13 09:55:00,60.63,60.65,60.52,60.54,15933.0,47.1598,47.1753,47.0742,47.0898,15933.0
2016-12-13 10:00:00,60.53,60.53,60.45,60.45,8267.0,47.082,47.082,47.0198,47.0198,8267.0
2016-12-13 10:05:00,60.45,60.46,60.38,60.44,9360.0,47.0198,47.0275,46.9653,47.012,9360.0
2016-12-13 10:10:00,60.45,60.5,60.43,60.45,9860.0,47.0198,47.0586,47.0042,47.0198,9860.0
2016-12-13 10:15:00,60.44,60.48,60.4,60.42,6478.0,47.012,47.0431,46.9809,46.9964,6478.0
2016-12-13 10:20:00,60.42,60.52,60.42,60.51,6987.0,46.9964,47.0742,46.9964,47.0664,6987.0
2016-12-13 10:25:00,60.51,60.63,60.49,60.59,14690.0,47.0664,47.1598,47.0509,47.1286,14690.0
2016-12-13 10:30:00,60.6,60.62,60.59,60.59,12131.0,47.1364,47.152,47.1286,47.1286,12131.0
2016-12-13 10:35:00,60.58,60.58,60.52,60.56,10700.0,47.1209,47.1209,47.0742,47.1053,10700.0
2016-12-13 10:40:00,60.56,60.58,60.53,60.53,6399.0,47.1053,47.1209,47.082,47.082,6399.0
2016-12-13 10:45:00,60.53,60.56,60.49,60.54,18992.0,47.082,47.1053,47.0509,47.0898,18992.0
2016-12-13 10:50:00,60.54,60.57,60.48,60.57,13357.0,47.0898,47.1131,47.0431,47.1131,13357.0
2016-12-13 10:55:00,60.58,60.62,60.56,60.58,11158.0,47.1209,47.152,47.1053,47.1209,11158.0
2016-12-13 11:00:00,60.57,60.58,60.48,60.49,9221.0,47.1131,47.1209,47.0431,47.0509,9221.0
2016-12-13 11:05:00,60.49,60.5,60.45,60.47,25986.0,47.0509,47.0586,47.0198,47.0353,25986.0
2016-12-13 11:10:00,60.48,60.49,60.46,60.48,8293.0,47.0431,47.0509,47.0275,47.0431,8293.0
2016-12-13 11:15:00,60.46,60.5,60.41,60.5,16543.0,47.0275,47.0586,46.9886,47.0586,16543.0
2016-12-13 11:20:00,60.51,60.54,60.5,60.52,8369.0,47.0664,47.0898,47.0586,47.0742,8369.0
2016-12-13 11:25:00,60.54,60.59,60.53,60.55,14179.0,47.0898,47.1286,47.082,47.0975,14179.0
2016-12-13 11:30:00,60.55,60.55,60.46,60.48,5556.0,47.0975,47.0975,47.0275,47.0431,5556.0
2016-12-13 11:35:00,60.48,60.52,60.48,60.52,7524.0,47.0431,47.0742,47.0431,47.0742,7524.0
2016-12-13 11:40:00,60.52,60.53,60.49,60.49,7300.0,47.0742,47.082,47.0509,47.0509,7300.0
2016-12-13 11:45:00,60.49,60.49,60.43,60.46,11080.0,47.0509,47.0509,47.0042,47.0275,11080.0
2016-12-13 11:50:00,60.46,60.46,60.37,60.39,21070.0,47.0275,47.0275,46.9575,46.9731,21070.0
2016-12-13 11:55:00,60.4,60.44,60.36,60.41,11928.0,46.9809,47.012,46.9497,46.9886,11928.0
2016-12-13 12:00:00,60.41,60.44,60.39,60.43,10828.0,46.9886,47.012,46.9731,47.0042,10828.0
2016-12-13 12:05:00,60.43,60.43,60.37,60.37,19863.0,47.0042,47.0042,46.9575,46.9575,19863.0
2016-12-13 12:10:00,60.37,60.42,60.36,60.41,7971.0,46.9575,46.9964,46.9497,46.9886,7971.0
2016-12-13 12:15:00,60.4,60.44,60.38,60.4,14429.0,46.9809,47.012,46.9653,46.9809,14429.0
2016-12-13 12:20:00,60.39,60.43,60.37,60.4,8454.0,46.9731,47.0042,46.9575,46.9809,8454.0
2016-12-13 12:25:00,60.41,60.41,60.32,60.33,9047.0,46.9886,46.9886,46.9186,46.9264,9047.0
2016-12-13 12:30:00,60.32,60.37,60.32,60.36,5797.0,46.9186,46.9575,46.9186,46.9497,5797.0
2016-12-13 12:35:00,60.36,60.36,60.29,60.31,30771.0,46.9497,46.9497,46.8953,46.9109,30771.0
2016-12-13 12:40:00,60.32,60.32,60.28,60.3,11061.0,46.9186,46.9186,46.8875,46.9031,11061.0
2016-12-13 12:45:00,60.3,60.33,60.29,60.3,11737.0,46.9031,46.9264,46.8953,46.9031,11737.0
2016-12-13 12:50:00,60.3,60.31,60.26,60.27,6123.0,46.9031,46.9109,46.872,46.8797,6123.0
2016-12-13 12:55:00,60.26,60.28,60.24,60.25,5751.0,46.872,46.8875,46.8564,46.8642,5751.0
2016-12-13 13:00:00,60.25,60.31,60.24,60.29,7754.0,46.8642,46.9109,46.8564,46.8953,7754.0
2016-12-13 13:05:00,60.28,60.29,60.26,60.28,6807.0,46.8875,46.8953,46.872,46.8875,6807.0
2016-12-13 13:10:00,60.26,60.27,60.24,60.27,8700.0,46.872,46.8797,46.8564,46.8797,8700.0
2016-12-13 13:15:00,60.27,60.35,60.25,60.34,11717.0,46.8797,46.942,46.8642,46.9342,11717.0
2016-12-13 13:20:00,60.34,60.35,60.29,60.3,11981.0,46.9342,46.942,46.8953,46.9031,11981.0
2016-12-13 13:25:00,60.31,60.32,60.28,60.29,17417.0,46.9109,46.9186,46.8875,46.8953,17417.0
2016-12-13 13:30:00,60.29,60.3,60.27,60.28,7807.0,46.8953,46.9031,46.8797,46.8875,7807.0
2016-12-13 13:35:00,60.28,60.31,60.27,60.29,7650.0,46.8875,46.9109,46.8797,46.8953,7650.0
2016-12-13 13:40:00,60.29,60.29,60.24,60.24,11552.0,46.8953,46.8953,46.8564,46.8564,11552.0
2016-12-13 13:45:00,60.23,60.24,60.21,60.21,4311.0,46.8486,46.8564,46.8331,46.8331,4311.0
2016-12-13 13:50:00,60.22,60.25,60.2,60.24,11748.0,46.8409,46.8642,46.8253,46.8564,11748.0
2016-12-13 13:55:00,60.24,60.27,60.24,60.26,13428.0,46.8564,46.8797,46.8564,46.872,13428.0
2016-12-13 14:00:00,60.26,60.28,60.24,60.24,8017.0,46.872,46.8875,46.8564,46.8564,8017.0
2016-12-13 14:05:00,60.23,60.26,60.22,60.22,10294.0,46.8486,46.872,46.8409,46.8409,10294.0
2016-12-13 14:10:00,60.21,60.24,60.19,60.23,10646.0,46.8331,46.8564,46.8175,46.8486,10646.0
2016-12-13 14:15:00,60.23,60.24,60.18,60.21,19812.0,46.8486,46.8564,46.8097,46.8331,19812.0
2016-12-13 14:20:00,60.21,60.21,60.17,60.18,10757.0,46.8331,46.8331,46.802,46.8097,10757.0
2016-12-13 14:25:00,60.17,60.2,60.16,60.18,11046.0,46.802,46.8253,46.7942,46.8097,11046.0
2016-12-13 14:30:00,60.18,60.21,60.16,60.2,20990.0,46.8097,46.8331,46.7942,46.8253,20990.0
2016-12-13 14:35:00,60.2,60.22,60.17,60.22,23450.0,46.8253,46.8409,46.802,46.8409,23450.0
2016-12-13 14:40:00,60.22,60.24,60.19,60.24,26332.0,46.8409,46.8564,46.8175,46.8564,26332.0
2016-12-13 14:45:00,60.23,60.26,60.23,60.26,7264.0,46.8486,46.872,46.8486,46.872,7264.0
2016-12-13 14:50:00,60.26,60.3,60.19,60.23,40525.0,46.872,46.9031,46.8175,46.8486,40525.0
2016-12-13 14:55:00,60.25,60.26,60.2,60.21,20473.0,46.8642,46.872,46.8253,46.8331,20473.0
2016-12-13 15:00:00,60.2,60.25,60.19,60.25,16091.0,46.8253,46.8642,46.8175,46.8642,16091.0
2016-12-13 15:05:00,60.25,60.27,60.25,60.27,9183.0,46.8642,46.8797,46.8642,46.8797,9183.0
2016-12-13 15:10:00,60.27,60.27,60.24,60.25,15461.0,46.8797,46.8797,46.8564,46.8642,15461.0
2016-12-13 15:15:00,60.25,60.26,60.23,60.25,10269.0,46.8642,46.872,46.8486,46.8642,10269.0
2016-12-13 15:20:00,60.25,60.26,60.22,60.23,10583.0,46.8642,46.872,46.8409,46.8486,10583.0
2016-12-13 15:25:00,60.22,60.25,60.22,60.24,17056.0,46.8409,46.8642,46.8409,46.8564,17056.0
2016-12-13 15:30:00,60.25,60.31,60.24,60.3,22073.0,46.8642,46.9109,46.8564,46.9031,22073.0
2016-12-13 15:35:00,60.3,60.32,60.28,60.28,47047.0,46.9031,46.9186,46.8875,46.8875,47047.0
2016-12-13 15:40:00,60.28,60.36,60.28,60.36,29105.0,46.8875,46.9497,46.8875,46.9497,29105.0
2016-12-13 15:45:00,60.36,60.37,60.33,60.34,19413.0,46.9497,46.9575,46.9264,46.9342,19413.0
2016-12-13 15:50:00,60.34,60.34,60.26,60.28,53146.0,46.9342,46.9342,46.872,46.8875,53146.0
2016-12-13 15:55:00,60.28,60.29,60.23,60.25,81941.0,46.8875,46.8953,46.8486,46.8642,81941.0
2016-12-14 09:30:00,60.38,60.75,60.25,60.75,33792.0,46.9653,47.2531,46.8642,47.2531,33792.0
2016-12-14 09:35:00,60.75,60.88,60.66,60.87,33005.0,47.2531,47.3542,47.1831,47.3464,33005.0
2016-12-14 09:40:00,60.87,60.95,60.62,60.74,49838.0,47.3464,47.4087,47.152,47.2453,49838.0
2016-12-14 09:45:00,60.79,60.93,60.67,60.9,29796.0,47.2842,47.3931,47.1909,47.3698,29796.0
2016-12-14 09:50:00,60.89,61.08,60.89,61.03,64458.0,47.362,47.5098,47.362,47.4709,64458.0
2016-12-14 09:55:00,61.05,61.06,60.86,60.87,32074.0,47.4865,47.4942,47.3387,47.3464,32074.0
2016-12-14 10:00:00,60.87,61.04,60.85,61.04,32660.0,47.3464,47.4787,47.3309,47.4787,32660.0
2016-12-14 10:05:00,61.04,61.14,61.02,61.05,36269.0,47.4787,47.5565,47.4631,47.4865,36269.0
2016-12-14 10:10:00,61.05,61.18,60.99,61.17,37252.0,47.4865,47.5876,47.4398,47.5798,37252.0
2016-12-14 10:15:00,61.17,61.19,61.12,61.14,22734.0,47.5798,47.5953,47.5409,47.5565,22734.0
2016-12-14 10:20:00,61.14,61.2,61.09,61.15,23295.0,47.5565,47.6031,47.5176,47.5642,23295.0
2016-12-14 10:25:00,61.16,61.16,61.06,61.1,15723.0,47.572,47.572,47.4942,47.5253,15723.0
2016-12-14 10:30:00,61.11,61.12,60.96,60.96,26122.0,47.5331,47.5409,47.4164,47.4164,26122.0
2016-12-14 10:35:00,60.96,60.97,60.88,60.89,12831.0,47.4164,47.4242,47.3542,47.362,12831.0
2016-12-14 10:40:00,60.89,60.99,60.88,60.99,174899.0,47.362,47.4398,47.3542,47.4398,174899.0
2016-12-14 10:45:00,60.99,60.99,60.88,60.92,18323.0,47.4398,47.4398,47.3542,47.3853,18323.0
2016-12-14 10:50:00,60.92,60.93,60.83,60.85,19280.0,47.3853,47.3931,47.3153,47.3309,19280.0
2016-12-14 10:55:00,60.86,60.86,60.68,60.73,103199.0,47.3387,47.3387,47.1987,47.2375,103199.0
2016-12-14 11:00:00,60.73,60.73,60.54,60.56,56181.0,47.2375,47.2375,47.0898,47.1053,56181.0
2016-12-14 11:05:00,60.58,60.61,60.51,60.59,41703.0,47.1209,47.1442,47.0664,47.1286,41703.0
2016-12-14 11:10:00,60.62,60.65,60.54,60.54,6733.0,47.152,47.1753,47.0898,47.0898,6733.0
2016-12-14 11:15:00,60.54,60.63,60.53,60.63,12798.0,47.0898,47.1598,47.082,47.1598,12798.0
2016-12-14 11:20:00,60.64,60.64,60.58,60.62,10047.0,47.1675,47.1675,47.1209,47.152,10047.0
2016-12-14 11:25:00,60.62,60.64,60.59,60.6,6522.0,47.152,47.1675,47.1286,47.1364,6522.0
2016-12-14 11:30:00,60.59,60.62,60.59,60.6,21255.0,47.1286,47.152,47.1286,47.1364,21255.0
2016-12-14 11:35:00,60.6,60.62,60.57,60.62,9538.0,47.1364,47.152,47.1131,47.152,9538.0
2016-12-14 11:40:00,60.6,60.61,60.52,60.54,10843.0,47.1364,47.1442,47.0742,47.0898,10843.0
2016-12-14 11:45:00,60.54,60.55,60.53,60.54,6640.0,47.0898,47.0975,47.082,47.0898,6640.0
2016-12-14 11:50:00,60.53,60.55,60.46,60.48,10358.0,47.082,47.0975,47.0275,47.0431,10358.0
2016-12-14 11:55:00,60.48,60.5,60.46,60.46,6801.0,47.0431,47.0586,47.0275,47.0275,6801.0
2016-12-14 12:00:00,60.46,60.51,60.46,60.48,9291.0,47.0275,47.0664,47.0275,47.0431,9291.0
2016-12-14 12:05:00,60.49,60.49,60.45,60.48,45213.0,47.0509,47.0509,47.0198,47.0431,45213.0
2016-12-14 12:10:00,60.5,60.59,60.5,60.59,8096.0,47.0586,47.1286,47.0586,47.1286,8096.0
2016-12-14 12:15:00,60.58,60.6,60.58,60.6,2300.0,47.1209,47.1364,47.1209,47.1364,2300.0
2016-12-14 12:20:00,60.59,60.62,60.58,60.62,6200.0,47.1286,47.152,47.1209,47.152,6200.0
2016-12-14 12:25:00,60.63,60.67,60.62,60.64,7358.0,47.1598,47.1909,47.152,47.1675,7358.0
2016-12-14 12:30:00,60.64,60.67,60.63,60.64,8320.0,47.1675,47.1909,47.1598,47.1675,8320.0
2016-12-14 12:35:00,60.64,60.7,60.63,60.7,14916.0,47.1675,47.2142,47.1598,47.2142,14916.0
2016-12-14 12:40:00,60.69,60.7,60.66,60.67,2977.0,47.2064,47.2142,47.1831,47.1909,2977.0
2016-12-14 12:45:00,60.67,60.68,60.65,60.68,5400.0,47.1909,47.1987,47.1753,47.1987,5400.0
2016-12-14 12:50:00,60.68,60.73,60.67,60.72,7795.0,47.1987,47.2375,47.1909,47.2298,7795.0
2016-12-14 12:55:00,60.73,60.77,60.73,60.75,7308.0,47.2375,47.2687,47.2375,47.2531,7308.0
2016-12-14 13:00:00,60.74,60.81,60.74,60.75,43328.0,47.2453,47.2998,47.2453,47.2531,43328.0
2016-12-14 13:05:00,60.76,60.76,60.71,60.74,7488.0,47.2609,47.2609,47.222,47.2453,7488.0
2016-12-14 13:10:00,60.73,60.75,60.71,60.75,7769.0,47.2375,47.2531,47.222,47.2531,7769.0
2016-12-14 13:15:00,60.75,60.76,60.71,60.75,7523.0,47.2531,47.2609,47.222,47.2531,7523.0
2016-12-14 13:20:00,60.75,60.77,60.74,60.76,5631.0,47.2531,47.2687,47.2453,47.2609,5631.0
2016-12-14 13:25:00,60.75,60.77,60.75,60.77,5404.0,47.2531,47.2687,47.2531,47.2687,5404.0
2016-12-14 13:30:00,60.77,60.79,60.76,60.77,8249.0,47.2687,47.2842,47.2609,47.2687,8249.0
2016-12-14 13:35:00,60.77,60.79,60.75,60.75,7305.0,47.2687,47.2842,47.2531,47.2531,7305.0
2016-12-14 13:40:00,60.76,60.78,60.75,60.78,4755.0,47.2609,47.2764,47.2531,47.2764,4755.0
2016-12-14 13:45:00,60.78,60.78,60.75,60.77,5690.0,47.2764,47.2764,47.2531,47.2687,5690.0
2016-12-14 13:50:00,60.77,60.78,60.75,60.78,8221.0,47.2687,47.2764,47.2531,47.2764,8221.0
2016-12-14 13:55:00,60.77,60.81,60.76,60.8,38314.0,47.2687,47.2998,47.2609,47.292,38314.0
2016-12-14 14:00:00,60.8,60.83,60.58,60.74,28969.0,47.292,47.3153,47.1209,47.2453,28969.0
2016-12-14 14:05:00,60.72,60.73,60.58,60.7,26065.0,47.2298,47.2375,47.1209,47.2142,26065.0
2016-12-14 14:10:00,60.69,60.7,60.45,60.45,13939.0,47.2064,47.2142,47.0198,47.0198,13939.0
2016-12-14 14:15:00,60.46,60.67,60.42,60.63,23917.0,47.0275,47.1909,46.9964,47.1598,23917.0
2016-12-14 14:20:00,60.63,60.66,60.54,60.58,15604.0,47.1598,47.1831,47.0898,47.1209,15604.0
2016-12-14 14:25:00,60.6,60.6,60.49,60.53,13221.0,47.1364,47.1364,47.0509,47.082,13221.0
2016-12-14 14:30:00,60.52,60.71,60.51,60.71,27086.0,47.0742,47.222,47.0664,47.222,27086.0
2016-12-14 14:35:00,60.71,60.75,60.64,60.73,16216.0,47.222,47.2531,47.1675,47.2375,16216.0
2016-12-14 14:40:00,60.74,60.85,60.74,60.82,29978.0,47.2453,47.3309,47.2453,47.3075,29978.0
2016-12-14 14:45:00,60.81,60.83,60.74,60.8,15721.0,47.2998,47.3153,47.2453,47.292,15721.0
2016-12-14 14:50:00,60.79,60.79,60.69,60.72,12515.0,47.2842,47.2842,47.2064,47.2298,12515.0
2016-12-14 14:55:00,60.7,60.7,60.63,60.64,16594.0,47.2142,47.2142,47.1598,47.1675,16594.0
2016-12-14 15:00:00,60.65,60.71,60.58,60.68,24096.0,47.1753,47.222,47.1209,47.1987,24096.0
2016-12-14 15:05:00,60.67,60.69,60.53,60.56,34589.0,47.1909,47.2064,47.082,47.1053,34589.0
2016-12-14 15:10:00,60.56,60.6,60.49,60.55,120461.0,47.1053,47.1364,47.0509,47.0975,120461.0
2016-12-14 15:15:00,60.55,60.55,60.43,60.54,25035.0,47.0975,47.0975,47.0042,47.0898,25035.0
2016-12-14 15:20:00,60.53,60.58,60.5,60.54,29405.0,47.082,47.1209,47.0586,47.0898,29405.0
2016-12-14 15:25:00,60.55,60.56,60.5,60.51,34224.0,47.0975,47.1053,47.0586,47.0664,34224.0
2016-12-14 15:30:00,60.51,60.75,60.49,60.75,71777.0,47.0664,47.2531,47.0509,47.2531,71777.0
2016-12-14 15:35:00,60.74,60.84,60.72,60.81,34432.0,47.2453,47.3231,47.2298,47.2998,34432.0
2016-12-14 15:40:00,60.81,60.82,60.62,60.66,30108.0,47.2998,47.3075,47.152,47.1831,30108.0
2016-12-14 15:45:00,60.66,60.68,60.57,60.58,29385.0,47.1831,47.1987,47.1131,47.1209,29385.0
2016-12-14 15:50:00,60.56,60.57,60.39,60.47,85163.0,47.1053,47.1131,46.9731,47.0353,85163.0
2016-12-14 15:55:00,60.47,60.53,60.42,60.48,140075.0,47.0353,47.082,46.9964,47.0431,140075.0
2016-12-15 09:30:00,60.43,60.67,60.18,60.31,46525.0,47.0042,47.1909,46.8097,46.9109,46525.0
2016-12-15 09:35:00,60.33,60.45,60.33,60.38,31412.0,46.9264,47.0198,46.9264,46.9653,31412.0
2016-12-15 09:40:00,60.35,60.39,60.19,60.33,8968.0,46.942,46.9731,46.8175,46.9264,8968.0
2016-12-15 09:45:00,60.33,60.53,60.32,60.53,111647.0,46.9264,47.082,46.9186,47.082,111647.0
2016-12-15 09:50:00,60.53,60.68,60.52,60.68,10790.0,47.082,47.1987,47.0742,47.1987,10790.0
2016-12-15 09:55:00,60.65,60.78,60.61,60.75,10811.0,47.1753,47.2764,47.1442,47.2531,10811.0
2016-12-15 10:00:00,60.76,60.84,60.71,60.8,17775.0,47.2609,47.3231,47.222,47.292,17775.0
2016-12-15 10:05:00,60.82,60.9,60.74,60.78,12792.0,47.3075,47.3698,47.2453,47.2764,12792.0
2016-12-15 10:10:00,60.79,60.8,60.68,60.73,11901.0,47.2842,47.292,47.1987,47.2375,11901.0
2016-12-15 10:15:00,60.73,60.83,60.72,60.75,14281.0,47.2375,47.3153,47.2298,47.2531,14281.0
2016-12-15 10:20:00,60.79,60.79,60.75,60.79,6190.0,47.2842,47.2842,47.2531,47.2842,6190.0
2016-12-15 10:25:00,60.81,60.87,60.76,60.85,16913.0,47.2998,47.3464,47.2609,47.3309,16913.0
2016-12-15 10:30:00,60.82,60.85,60.79,60.81,8716.0,47.3075,47.3309,47.2842,47.2998,8716.0
2016-12-15 10:35:00,60.8,60.86,60.78,60.86,15335.0,47.292,47.3387,47.2764,47.3387,15335.0
2016-12-15 10:40:00,60.87,60.89,60.8,60.8,10912.0,47.3464,47.362,47.292,47.292,10912.0
2016-12-15 10:45:00,60.81,60.87,60.78,60.79,8785.0,47.2998,47.3464,47.2764,47.2842,8785.0
2016-12-15 10:50:00,60.79,60.89,60.77,60.86,8179.0,47.2842,47.362,47.2687,47.3387,8179.0
2016-12-15 10:55:00,60.86,60.89,60.79,60.83,11817.0,47.3387,47.362,47.2842,47.3153,11817.0
2016-12-15 11:00:00,60.84,60.92,60.83,60.92,11993.0,47.3231,47.3853,47.3153,47.3853,11993.0
2016-12-15 11:05:00,60.93,61.03,60.93,60.96,7145.0,47.3931,47.4709,47.3931,47.4164,7145.0
2016-12-15 11:10:00,60.96,60.97,60.93,60.94,12083.0,47.4164,47.4242,47.3931,47.4009,12083.0
2016-12-15 11:15:00,60.95,60.96,60.88,60.89,18264.0,47.4087,47.4164,47.3542,47.362,18264.0
2016-12-15 11:20:00,60.9,60.94,60.88,60.9,12966.0,47.3698,47.4009,47.3542,47.3698,12966.0
2016-12-15 11:25:00,60.89,60.89,60.81,60.84,10201.0,47.362,47.362,47.2998,47.3231,10201.0
2016-12-15 11:30:00,60.84,60.89,60.84,60.87,5769.0,47.3231,47.362,47.3231,47.3464,5769.0
2016-12-15 11:35:00,60.86,60.86,60.8,60.83,6100.0,47.3387,47.3387,47.292,47.3153,6100.0
2016-12-15 11:40:00,60.83,60.86,60.81,60.81,5478.0,47.3153,47.3387,47.2998,47.2998,5478.0
2016-12-15 11:45:00,60.81,60.81,60.76,60.8,4800.0,47.2998,47.2998,47.2609,47.292,4800.0
2016-12-15 11:50:00,60.79,60.8,60.73,60.73,22673.0,47.2842,47.292,47.2375,47.2375,22673.0
2016-12-15 11:55:00,60.73,60.81,60.71,60.81,7992.0,47.2375,47.2998,47.222,47.2998,7992.0
2016-12-15 12:00:00,60.83,60.84,60.8,60.8,4289.0,47.3153,47.3231,47.292,47.292,4289.0
2016-12-15 12:05:00,60.81,60.81,60.75,60.78,6546.0,47.2998,47.2998,47.2531,47.2764,6546.0
2016-12-15 12:10:00,60.78,60.86,60.78,60.85,10770.0,47.2764,47.3387,47.2764,47.3309,10770.0
2016-12-15 12:15:00,60.86,60.9,60.84,60.88,20690.0,47.3387,47.3698,47.3231,47.3542,20690.0
2016-12-15 12:20:00,60.89,60.9,60.85,60.9,5087.0,47.362,47.3698,47.3309,47.3698,5087.0
2016-12-15 12:25:00,60.91,60.96,60.9,60.93,7763.0,47.3776,47.4164,47.3698,47.3931,7763.0
2016-12-15 12:30:00,60.92,60.95,60.9,60.94,6731.0,47.3853,47.4087,47.3698,47.4009,6731.0
2016-12-15 12:35:00,60.95,60.97,60.89,60.89,8085.0,47.4087,47.4242,47.362,47.362,8085.0
2016-12-15 12:40:00,60.89,60.93,60.87,60.9,10443.0,47.362,47.3931,47.3464,47.3698,10443.0
2016-12-15 12:45:00,60.9,60.91,60.87,60.88,4524.0,47.3698,47.3776,47.3464,47.3542,4524.0
2016-12-15 12:50:00,60.88,60.88,60.85,60.85,9714.0,47.3542,47.3542,47.3309,47.3309,9714.0
2016-12-15 12:55:00,60.85,60.89,60.85,60.89,9590.0,47.3309,47.362,47.3309,47.362,9590.0
2016-12-15 13:00:00,60.88,60.88,60.84,60.88,15967.0,47.3542,47.3542,47.3231,47.3542,15967.0
2016-12-15 13:05:00,60.89,60.94,60.88,60.92,10956.0,47.362,47.4009,47.3542,47.3853,10956.0
2016-12-15 13:10:00,60.93,60.95,60.91,60.93,7346.0,47.3931,47.4087,47.3776,47.3931,7346.0
2016-12-15 13:15:00,60.94,60.95,60.9,60.93,8570.0,47.4009,47.4087,47.3698,47.3931,8570.0
2016-12-15 13:20:00,60.94,60.96,60.92,60.93,6865.0,47.4009,47.4164,47.3853,47.3931,6865.0
2016-12-15 13:25:00,60.94,60.94,60.87,60.89,4611.0,47.4009,47.4009,47.3464,47.362,4611.0
2016-12-15 13:30:00,60.9,60.91,60.86,60.88,7475.0,47.3698,47.3776,47.3387,47.3542,7475.0
2016-12-15 13:35:00,60.88,60.89,60.78,60.79,7924.0,47.3542,47.362,47.2764,47.2842,7924.0
2016-12-15 13:40:00,60.79,60.79,60.74,60.74,8868.0,47.2842,47.2842,47.2453,47.2453,8868.0
2016-12-15 13:45:00,60.74,60.75,60.63,60.63,8993.0,47.2453,47.2531,47.1598,47.1598,8993.0
2016-12-15 13:50:00,60.63,60.66,60.5,60.51,13801.0,47.1598,47.1831,47.0586,47.0664,13801.0
2016-12-15 13:55:00,60.5,60.55,60.47,60.54,12841.0,47.0586,47.0975,47.0353,47.0898,12841.0
2016-12-15 14:00:00,60.52,60.59,60.49,60.58,29360.0,47.0742,47.1286,47.0509,47.1209,29360.0
2016-12-15 14:05:00,60.58,60.64,60.57,60.62,4457.0,47.1209,47.1675,47.1131,47.152,4457.0
2016-12-15 14:10:00,60.63,60.69,60.61,60.66,17291.0,47.1598,47.2064,47.1442,47.1831,17291.0
2016-12-15 14:15:00,60.65,60.7,60.62,60.7,6251.0,47.1753,47.2142,47.152,47.2142,6251.0
2016-12-15 14:20:00,60.69,60.72,60.66,60.68,7427.0,47.2064,47.2298,47.1831,47.1987,7427.0
2016-12-15 14:25:00,60.69,60.75,60.65,60.74,10599.0,47.2064,47.2531,47.1753,47.2453,10599.0
2016-12-15 14:30:00,60.73,60.85,60.69,60.8,53275.0,47.2375,47.3309,47.2064,47.292,53275.0
2016-12-15 14:35:00,60.81,60.83,60.76,60.82,11493.0,47.2998,47.3153,47.2609,47.3075,11493.0
2016-12-15 14:40:00,60.82,60.82,60.76,60.77,15320.0,47.3075,47.3075,47.2609,47.2687,15320.0
2016-12-15 14:45:00,60.77,60.77,60.71,60.73,15718.0,47.2687,47.2687,47.222,47.2375,15718.0
2016-12-15 14:50:00,60.71,60.78,60.71,60.73,21762.0,47.222,47.2764,47.222,47.2375,21762.0
2016-12-15 14:55:00,60.72,60.73,60.68,60.7,5613.0,47.2298,47.2375,47.1987,47.2142,5613.0
2016-12-15 15:00:00,60.7,60.73,60.67,60.72,13376.0,47.2142,47.2375,47.1909,47.2298,13376.0
2016-12-15 15:05:00,60.72,60.75,60.71,60.73,4300.0,47.2298,47.2531,47.222,47.2375,4300.0
2016-12-15 15:10:00,60.72,60.72,60.7,60.71,7324.0,47.2298,47.2298,47.2142,47.222,7324.0
2016-12-15 15:15:00,60.7,60.76,60.7,60.75,7687.0,47.2142,47.2609,47.2142,47.2531,7687.0
2016-12-15 15:20:00,60.74,60.81,60.74,60.79,14245.0,47.2453,47.2998,47.2453,47.2842,14245.0
2016-12-15 15:25:00,60.79,60.81,60.75,60.76,19430.0,47.2842,47.2998,47.2531,47.2609,19430.0
2016-12-15 15:30:00,60.77,60.82,60.74,60.76,24772.0,47.2687,47.3075,47.2453,47.2609,24772.0
2016-12-15 15:35:00,60.76,60.76,60.71,60.75,22985.0,47.2609,47.2609,47.222,47.2531,22985.0
2016-12-15 15:40:00,60.76,60.78,60.73,60.74,29423.0,47.2609,47.2764,47.2375,47.2453,29423.0
2016-12-15 15:45:00,60.75,60.81,60.74,60.75,31468.0,47.2531,47.2998,47.2453,47.2531,31468.0
2016-12-15 15:50:00,60.76,60.8,60.75,60.78,44797.0,47.2609,47.292,47.2531,47.2764,44797.0
2016-12-15 15:55:00,60.79,60.79,60.7,60.74,60642.0,47.2842,47.2842,47.2142,47.2453,60642.0
2016-12-16 09:30:00,61.76,61.96,61.39,61.67,538139.0,48.0387,48.1943,47.7509,47.9687,538139.0
2016-12-16 09:35:00,61.63,61.9,61.6,61.88,57850.0,47.9376,48.1476,47.9143,48.132,57850.0
2016-12-16 09:40:00,61.89,61.97,61.7,61.73,48441.0,48.1398,48.2021,47.992,48.0154,48441.0
2016-12-16 09:45:00,61.73,61.74,61.26,61.26,54573.0,48.0154,48.0232,47.6498,47.6498,54573.0
2016-12-16 09:50:00,61.28,61.41,61.28,61.35,38168.0,47.6654,47.7665,47.6654,47.7198,38168.0
2016-12-16 09:55:00,61.36,61.38,61.29,61.29,33654.0,47.7276,47.7431,47.6731,47.6731,33654.0
2016-12-16 10:00:00,61.29,61.34,61.28,61.32,11741.0,47.6731,47.712,47.6654,47.6965,11741.0
2016-12-16 10:05:00,61.32,61.37,61.22,61.22,21928.0,47.6965,47.7354,47.6187,47.6187,21928.0
2016-12-16 10:10:00,61.22,61.26,61.14,61.14,17533.0,47.6187,47.6498,47.5565,47.5565,17533.0
2016-12-16 10:15:00,61.14,61.14,61.08,61.11,17337.0,47.5565,47.5565,47.5098,47.5331,17337.0
2016-12-16 10:20:00,61.11,61.22,61.1,61.21,32583.0,47.5331,47.6187,47.5253,47.6109,32583.0
2016-12-16 10:25:00,61.2,61.23,61.14,61.21,11458.0,47.6031,47.6265,47.5565,47.6109,11458.0
2016-12-16 10:30:00,61.22,61.32,61.22,61.23,34860.0,47.6187,47.6965,47.6187,47.6265,34860.0
2016-12-16 10:35:00,61.25,61.4,61.25,61.39,9938.0,47.642,47.7587,47.642,47.7509,9938.0
2016-12-16 10:40:00,61.39,61.5,61.36,61.41,32042.0,47.7509,47.8365,47.7276,47.7665,32042.0
2016-12-16 10:45:00,61.4,61.4,61.34,61.36,11816.0,47.7587,47.7587,47.712,47.7276,11816.0
2016-12-16 10:50:00,61.36,61.42,61.36,61.36,14124.0,47.7276,47.7742,47.7276,47.7276,14124.0
2016-12-16 10:55:00,61.37,61.38,61.3,61.3,14215.0,47.7354,47.7431,47.6809,47.6809,14215.0
2016-12-16 11:00:00,61.29,61.31,61.18,61.18,9060.0,47.6731,47.6887,47.5876,47.5876,9060.0
2016-12-16 11:05:00,61.18,61.18,61.08,61.08,8016.0,47.5876,47.5876,47.5098,47.5098,8016.0
2016-12-16 11:10:00,61.09,61.15,61.08,61.13,8535.0,47.5176,47.5642,47.5098,47.5487,8535.0
2016-12-16 11:15:00,61.14,61.2,61.11,61.18,35534.0,47.5565,47.6031,47.5331,47.5876,35534.0
2016-12-16 11:20:00,61.2,61.2,61.06,61.08,15899.0,47.6031,47.6031,47.4942,47.5098,15899.0
2016-12-16 11:25:00,61.08,61.1,61.01,61.02,14654.0,47.5098,47.5253,47.4553,47.4631,14654.0
2016-12-16 11:30:00,61.02,61.16,61.01,61.15,15148.0,47.4631,47.572,47.4553,47.5642,15148.0
2016-12-16 11:35:00,61.15,61.16,61.07,61.1,13213.0,47.5642,47.572,47.502,47.5253,13213.0
2016-12-16 11:40:00,61.11,61.18,61.1,61.13,14089.0,47.5331,47.5876,47.5253,47.5487,14089.0
2016-12-16 11:45:00,61.13,61.16,61.1,61.12,8631.0,47.5487,47.572,47.5253,47.5409,8631.0
2016-12-16 11:50:00,61.11,61.16,61.11,61.14,5200.0,47.5331,47.572,47.5331,47.5565,5200.0
2016-12-16 11:55:00,61.13,61.17,61.12,61.14,5997.0,47.5487,47.5798,47.5409,47.5565,5997.0
2016-12-16 12:00:00,61.15,61.17,61.1,61.13,6524.0,47.5642,47.5798,47.5253,47.5487,6524.0
2016-12-16 12:05:00,61.12,61.17,61.1,61.16,7458.0,47.5409,47.5798,47.5253,47.572,7458.0
2016-12-16 12:10:00,61.17,61.19,61.14,61.18,9836.0,47.5798,47.5953,47.5565,47.5876,9836.0
2016-12-16 12:15:00,61.18,61.18,61.09,61.09,11279.0,47.5876,47.5876,47.5176,47.5176,11279.0
2016-12-16 12:20:00,61.09,61.11,61.07,61.1,7280.0,47.5176,47.5331,47.502,47.5253,7280.0
2016-12-16 12:25:00,61.1,61.17,61.1,61.17,5191.0,47.5253,47.5798,47.5253,47.5798,5191.0
2016-12-16 12:30:00,61.18,61.26,61.16,61.23,19745.0,47.5876,47.6498,47.572,47.6265,19745.0
2016-12-16 12:35:00,61.23,61.25,61.2,61.22,8190.0,47.6265,47.642,47.6031,47.6187,8190.0
2016-12-16 12:40:00,61.22,61.23,61.14,61.15,11709.0,47.6187,47.6265,47.5565,47.5642,11709.0
2016-12-16 12:45:00,61.14,61.21,61.14,61.21,11741.0,47.5565,47.6109,47.5565,47.6109,11741.0
2016-12-16 12:50:00,61.21,61.21,61.14,61.15,12380.0,47.6109,47.6109,47.5565,47.5642,12380.0
2016-12-16 12:55:00,61.16,61.2,61.15,61.16,8133.0,47.572,47.6031,47.5642,47.572,8133.0
2016-12-16 13:00:00,61.17,61.17,61.14,61.15,12233.0,47.5798,47.5798,47.5565,47.5642,12233.0
2016-12-16 13:05:00,61.16,61.21,61.16,61.2,7190.0,47.572,47.6109,47.572,47.6031,7190.0
2016-12-16 13:10:00,61.2,61.2,61.15,61.16,7104.0,47.6031,47.6031,47.5642,47.572,7104.0
2016-12-16 13:15:00,61.17,61.17,61.14,61.16,13267.0,47.5798,47.5798,47.5565,47.572,13267.0
2016-12-16 13:20:00,61.15,61.2,61.15,61.18,23964.0,47.5642,47.6031,47.5642,47.5876,23964.0
2016-12-16 13:25:00,61.18,61.18,61.14,61.17,26555.0,47.5876,47.5876,47.5565,47.5798,26555.0
2016-12-16 13:30:00,61.17,61.21,61.17,61.2,9121.0,47.5798,47.6109,47.5798,47.6031,9121.0
2016-12-16 13:35:00,61.2,61.2,61.16,61.17,5077.0,47.6031,47.6031,47.572,47.5798,5077.0
2016-12-16 13:40:00,61.16,61.17,61.12,61.13,8733.0,47.572,47.5798,47.5409,47.5487,8733.0
2016-12-16 13:45:00,61.13,61.15,61.11,61.13,5433.0,47.5487,47.5642,47.5331,47.5487,5433.0
2016-12-16 13:50:00,61.14,61.18,61.13,61.15,20801.0,47.5565,47.5876,47.5487,47.5642,20801.0
2016-12-16 13:55:00,61.16,61.16,61.1,61.1,7505.0,47.572,47.572,47.5253,47.5253,7505.0
2016-12-16 14:00:00,61.1,61.13,61.08,61.08,9309.0,47.5253,47.5487,47.5098,47.5098,9309.0
2016-12-16 14:05:00,61.08,61.16,61.05,61.16,10989.0,47.5098,47.572,47.4865,47.572,10989.0
2016-12-16 14:10:00,61.15,61.17,61.14,61.16,6813.0,47.5642,47.5798,47.5565,47.572,6813.0
2016-12-16 14:15:00,61.16,61.18,61.11,61.12,7601.0,47.572,47.5876,47.5331,47.5409,7601.0
2016-12-16 14:20:00,61.12,61.14,61.09,61.1,8051.0,47.5409,47.5565,47.5176,47.5253,8051.0
2016-12-16 14:25:00,61.09,61.12,61.06,61.09,17702.0,47.5176,47.5409,47.4942,47.5176,17702.0
2016-12-16 14:30:00,61.09,61.2,61.09,61.19,9675.0,47.5176,47.6031,47.5176,47.5953,9675.0
2016-12-16 14:35:00,61.19,61.21,61.13,61.14,13886.0,47.5953,47.6109,47.5487,47.5565,13886.0
2016-12-16 14:40:00,61.14,61.26,61.14,61.24,25684.0,47.5565,47.6498,47.5565,47.6342,25684.0
2016-12-16 14:45:00,61.25,61.31,61.25,61.3,9023.0,47.642,47.6887,47.642,47.6809,9023.0
2016-12-16 14:50:00,61.31,61.33,61.26,61.26,12883.0,47.6887,47.7042,47.6498,47.6498,12883.0
2016-12-16 14:55:00,61.27,61.27,61.24,61.25,11933.0,47.6576,47.6576,47.6342,47.642,11933.0
2016-12-16 15:00:00,61.28,61.3,61.23,61.23,13325.0,47.6654,47.6809,47.6265,47.6265,13325.0
2016-12-16 15:05:00,61.23,61.27,61.23,61.25,9647.0,47.6265,47.6576,47.6265,47.642,9647.0
2016-12-16 15:10:00,61.25,61.27,61.24,61.26,18480.0,47.642,47.6576,47.6342,47.6498,18480.0
2016-12-16 15:15:00,61.26,61.27,61.24,61.25,19469.0,47.6498,47.6576,47.6342,47.642,19469.0
2016-12-16 15:20:00,61.25,61.28,61.24,61.27,16579.0,47.642,47.6654,47.6342,47.6576,16579.0
2016-12-16 15:25:00,61.28,61.36,61.26,61.35,16809.0,47.6654,47.7276,47.6498,47.7198,16809.0
2016-12-16 15:30:00,61.36,61.38,61.34,61.35,26918.0,47.7276,47.7431,47.712,47.7198,26918.0
2016-12-16 15:35:00,61.34,61.34,61.29,61.29,28989.0,47.712,47.712,47.6731,47.6731,28989.0
2016-12-16 15:40:00,61.29,61.29,61.24,61.25,39262.0,47.6731,47.6731,47.6342,47.642,39262.0
2016-12-16 15:45:00,61.24,61.35,61.24,61.34,102720.0,47.6342,47.7198,47.6342,47.712,102720.0
2016-12-16 15:50:00,61.33,61.37,61.11,61.33,154328.0,47.7042,47.7354,47.5331,47.7042,154328.0
2016-12-16 15:55:00,61.33,61.33,61.23,61.24,179289.0,47.7042,47.7042,47.6265,47.6342,179289.0
2016-12-19 09:30:00,61.53,61.67,61.36,61.55,50860.0,47.8598,47.9687,47.7276,47.8754,50860.0
2016-12-19 09:35:00,61.53,61.53,61.29,61.36,10700.0,47.8598,47.8598,47.6731,47.7276,10700.0
2016-12-19 09:40:00,61.41,61.64,61.33,61.63,31734.0,47.7665,47.9454,47.7042,47.9376,31734.0
2016-12-19 09:45:00,61.63,61.75,61.57,61.73,27016.0,47.9376,48.0309,47.8909,48.0154,27016.0
2016-12-19 09:50:00,61.74,61.78,61.67,61.7,57228.0,48.0232,48.0543,47.9687,47.992,57228.0
2016-12-19 09:55:00,61.71,61.79,61.68,61.76,15130.0,47.9998,48.062,47.9765,48.0387,15130.0
2016-12-19 10:00:00,61.75,61.81,61.68,61.72,21875.0,48.0309,48.0776,47.9765,48.0076,21875.0
2016-12-19 10:05:00,61.7,61.73,61.65,61.69,28695.0,47.992,48.0154,47.9531,47.9843,28695.0
2016-12-19 10:10:00,61.69,61.71,61.67,61.68,23349.0,47.9843,47.9998,47.9687,47.9765,23349.0
2016-12-19 10:15:00,61.68,61.71,61.67,61.69,15358.0,47.9765,47.9998,47.9687,47.9843,15358.0
2016-12-19 10:20:00,61.69,61.7,61.68,61.69,9547.0,47.9843,47.992,47.9765,47.9843,9547.0
2016-12-19 10:25:00,61.69,61.75,61.68,61.72,15869.0,47.9843,48.0309,47.9765,48.0076,15869.0
2016-12-19 10:30:00,61.72,61.74,61.7,61.74,9558.0,48.0076,48.0232,47.992,48.0232,9558.0
2016-12-19 10:35:00,61.75,61.82,61.71,61.82,12728.0,48.0309,48.0854,47.9998,48.0854,12728.0
2016-12-19 10:40:00,61.82,61.95,61.82,61.94,23260.0,48.0854,48.1865,48.0854,48.1787,23260.0
2016-12-19 10:45:00,61.95,61.95,61.83,61.85,27474.0,48.1865,48.1865,48.0932,48.1087,27474.0
2016-12-19 10:50:00,61.86,61.86,61.78,61.8,7456.0,48.1165,48.1165,48.0543,48.0698,7456.0
2016-12-19 10:55:00,61.8,61.81,61.74,61.74,6614.0,48.0698,48.0776,48.0232,48.0232,6614.0
2016-12-19 11:00:00,61.76,62.03,61.74,62.01,44747.0,48.0387,48.2487,48.0232,48.2332,44747.0
2016-12-19 11:05:00,62.03,62.04,61.89,61.91,10050.0,48.2487,48.2565,48.1398,48.1554,10050.0
2016-12-19 11:10:00,61.94,61.94,61.88,61.9,14224.0,48.1787,48.1787,48.132,48.1476,14224.0
2016-12-19 11:15:00,61.9,61.91,61.78,61.81,16563.0,48.1476,48.1554,48.0543,48.0776,16563.0
2016-12-19 11:20:00,61.8,61.81,61.77,61.8,8439.0,48.0698,48.0776,48.0465,48.0698,8439.0
2016-12-19 11:25:00,61.8,61.82,61.71,61.73,9441.0,48.0698,48.0854,47.9998,48.0154,9441.0
2016-12-19 11:30:00,61.73,61.74,61.68,61.69,11991.0,48.0154,48.0232,47.9765,47.9843,11991.0
2016-12-19 11:35:00,61.69,61.73,61.68,61.7,5646.0,47.9843,48.0154,47.9765,47.992,5646.0
2016-12-19 11:40:00,61.69,61.69,61.62,61.63,5083.0,47.9843,47.9843,47.9298,47.9376,5083.0
2016-12-19 11:45:00,61.65,61.65,61.58,61.58,5014.0,47.9531,47.9531,47.8987,47.8987,5014.0
2016-12-19 11:50:00,61.58,61.6,61.56,61.59,6350.0,47.8987,47.9143,47.8831,47.9065,6350.0
2016-12-19 11:55:00,61.58,61.62,61.55,61.57,8947.0,47.8987,47.9298,47.8754,47.8909,8947.0
2016-12-19 12:00:00,61.56,61.56,61.52,61.52,9639.0,47.8831,47.8831,47.852,47.852,9639.0
2016-12-19 12:05:00,61.52,61.53,61.5,61.53,9011.0,47.852,47.8598,47.8365,47.8598,9011.0
2016-12-19 12:10:00,61.53,61.63,61.52,61.61,13513.0,47.8598,47.9376,47.852,47.922,13513.0
2016-12-19 12:15:00,61.6,61.62,61.55,61.55,7551.0,47.9143,47.9298,47.8754,47.8754,7551.0
2016-12-19 12:20:00,61.54,61.55,61.51,61.51,4979.0,47.8676,47.8754,47.8443,47.8443,4979.0
2016-12-19 12:25:00,61.51,61.58,61.48,61.57,14360.0,47.8443,47.8987,47.8209,47.8909,14360.0
2016-12-19 12:30:00,61.58,61.66,61.57,61.66,18260.0,47.8987,47.9609,47.8909,47.9609,18260.0
2016-12-19 12:35:00,61.66,61.67,61.62,61.62,5462.0,47.9609,47.9687,47.9298,47.9298,5462.0
2016-12-19 12:40:00,61.63,61.64,61.6,61.61,7226.0,47.9376,47.9454,47.9143,47.922,7226.0
2016-12-19 12:45:00,61.61,61.62,61.55,61.55,3095.0,47.922,47.9298,47.8754,47.8754,3095.0
2016-12-19 12:50:00,61.55,61.59,61.54,61.57,6217.0,47.8754,47.9065,47.8676,47.8909,6217.0
2016-12-19 12:55:00,61.56,61.58,61.55,61.55,4019.0,47.8831,47.8987,47.8754,47.8754,4019.0
2016-12-19 13:00:00,61.55,61.57,61.52,61.52,6753.0,47.8754,47.8909,47.852,47.852,6753.0
2016-12-19 13:05:00,61.52,61.54,61.5,61.52,10426.0,47.852,47.8676,47.8365,47.852,10426.0
2016-12-19 13:10:00,61.51,61.54,61.47,61.47,12107.0,47.8443,47.8676,47.8131,47.8131,12107.0
2016-12-19 13:15:00,61.48,61.51,61.47,61.47,8089.0,47.8209,47.8443,47.8131,47.8131,8089.0
2016-12-19 13:20:00,61.47,61.52,61.46,61.5,10909.0,47.8131,47.852,47.8054,47.8365,10909.0
2016-12-19 13:25:00,61.5,61.54,61.5,61.54,6959.0,47.8365,47.8676,47.8365,47.8676,6959.0
2016-12-19 13:30:00,61.53,61.57,61.53,61.57,7967.0,47.8598,47.8909,47.8598,47.8909,7967.0
2016-12-19 13:35:00,61.58,61.59,61.52,61.56,12750.0,47.8987,47.9065,47.852,47.8831,12750.0
2016-12-19 13:40:00,61.55,61.59,61.54,61.59,7098.0,47.8754,47.9065,47.8676,47.9065,7098.0
2016-12-19 13:45:00,61.59,61.61,61.57,61.61,5908.0,47.9065,47.922,47.8909,47.922,5908.0
2016-12-19 13:50:00,61.6,61.65,61.59,61.63,15706.0,47.9143,47.9531,47.9065,47.9376,15706.0
2016-12-19 13:55:00,61.62,61.69,61.62,61.67,20485.0,47.9298,47.9843,47.9298,47.9687,20485.0
2016-12-19 14:00:00,61.67,61.69,61.65,61.66,6636.0,47.9687,47.9843,47.9531,47.9609,6636.0
2016-12-19 14:05:00,61.65,61.67,61.64,61.64,9382.0,47.9531,47.9687,47.9454,47.9454,9382.0
2016-12-19 14:10:00,61.65,61.69,61.64,61.66,10697.0,47.9531,47.9843,47.9454,47.9609,10697.0
2016-12-19 14:15:00,61.64,61.66,61.6,61.61,9159.0,47.9454,47.9609,47.9143,47.922,9159.0
2016-12-19 14:20:00,61.61,61.63,61.58,61.61,10982.0,47.922,47.9376,47.8987,47.922,10982.0
2016-12-19 14:25:00,61.61,61.62,61.57,61.57,14690.0,47.922,47.9298,47.8909,47.8909,14690.0
2016-12-19 14:30:00,61.57,61.57,61.49,61.53,11684.0,47.8909,47.8909,47.8287,47.8598,11684.0
2016-12-19 14:35:00,61.52,61.53,61.5,61.52,5858.0,47.852,47.8598,47.8365,47.852,5858.0
2016-12-19 14:40:00,61.51,61.53,61.49,61.49,13304.0,47.8443,47.8598,47.8287,47.8287,13304.0
2016-12-19 14:45:00,61.48,61.49,61.46,61.47,11008.0,47.8209,47.8287,47.8054,47.8131,11008.0
2016-12-19 14:50:00,61.48,61.48,61.43,61.44,13999.0,47.8209,47.8209,47.782,47.7898,13999.0
2016-12-19 14:55:00,61.44,61.48,61.41,61.42,17851.0,47.7898,47.8209,47.7665,47.7742,17851.0
2016-12-19 15:00:00,61.43,61.46,61.42,61.45,10157.0,47.782,47.8054,47.7742,47.7976,10157.0
2016-12-19 15:05:00,61.44,61.45,61.42,61.43,7763.0,47.7898,47.7976,47.7742,47.782,7763.0
2016-12-19 15:10:00,61.43,61.46,61.43,61.46,11983.0,47.782,47.8054,47.782,47.8054,11983.0
2016-12-19 15:15:00,61.45,61.46,61.38,61.4,10788.0,47.7976,47.8054,47.7431,47.7587,10788.0
2016-12-19 15:20:00,61.4,61.43,61.38,61.43,36709.0,47.7587,47.782,47.7431,47.782,36709.0
2016-12-19 15:25:00,61.43,61.44,61.4,61.41,35615.0,47.782,47.7898,47.7587,47.7665,35615.0
2016-12-19 15:30:00,61.42,61.43,61.4,61.41,64328.0,47.7742,47.782,47.7587,47.7665,64328.0
2016-12-19 15:35:00,61.4,61.47,61.4,61.46,23795.0,47.7587,47.8131,47.7587,47.8054,23795.0
2016-12-19 15:40:00,61.46,61.51,61.42,61.49,92827.0,47.8054,47.8443,47.7742,47.8287,92827.0
2016-12-19 15:45:00,61.5,61.51,61.44,61.45,26334.0,47.8365,47.8443,47.7898,47.7976,26334.0
2016-12-19 15:50:00,61.45,61.49,61.45,61.48,23702.0,47.7976,47.8287,47.7976,47.8209,23702.0
2016-12-19 15:55:00,61.48,61.57,61.47,61.55,70732.0,47.8209,47.8909,47.8131,47.8754,70732.0
2016-12-20 09:30:00,61.89,62.14,61.76,61.91,57450.0,48.1398,48.3343,48.0387,48.1554,57450.0
2016-12-20 09:35:00,61.97,62.01,61.69,61.69,23305.0,48.2021,48.2332,47.9843,47.9843,23305.0
2016-12-20 09:40:00,61.7,61.73,61.6,61.73,13610.0,47.992,48.0154,47.9143,48.0154,13610.0
2016-12-20 09:45:00,61.76,61.93,61.7,61.93,17418.0,48.0387,48.1709,47.992,48.1709,17418.0
2016-12-20 09:50:00,61.95,62.11,61.86,61.89,46540.0,48.1865,48.3109,48.1165,48.1398,46540.0
2016-12-20 09:55:00,61.88,62.01,61.83,61.96,36730.0,48.132,48.2332,48.0932,48.1943,36730.0
2016-12-20 10:00:00,61.97,61.99,61.84,61.84,30733.0,48.2021,48.2176,48.1009,48.1009,30733.0
2016-12-20 10:05:00,61.83,61.88,61.82,61.83,14157.0,48.0932,48.132,48.0854,48.0932,14157.0
2016-12-20 10:10:00,61.84,61.88,61.83,61.86,16615.0,48.1009,48.132,48.0932,48.1165,16615.0
2016-12-20 10:15:00,61.86,61.92,61.81,61.82,21112.0,48.1165,48.1632,48.0776,48.0854,21112.0
2016-12-20 10:20:00,61.8,61.84,61.73,61.84,19489.0,48.0698,48.1009,48.0154,48.1009,19489.0
2016-12-20 10:25:00,61.84,61.84,61.73,61.76,15580.0,48.1009,48.1009,48.0154,48.0387,15580.0
2016-12-20 10:30:00,61.76,61.85,61.74,61.81,28061.0,48.0387,48.1087,48.0232,48.0776,28061.0
2016-12-20 10:35:00,61.81,61.87,61.79,61.85,20290.0,48.0776,48.1243,48.062,48.1087,20290.0
2016-12-20 10:40:00,61.87,61.91,61.78,61.9,19856.0,48.1243,48.1554,48.0543,48.1476,19856.0
2016-12-20 10:45:00,61.91,61.94,61.89,61.92,13130.0,48.1554,48.1787,48.1398,48.1632,13130.0
2016-12-20 10:50:00,61.93,61.95,61.89,61.94,24993.0,48.1709,48.1865,48.1398,48.1787,24993.0
2016-12-20 10:55:00,61.94,61.94,61.85,61.86,11634.0,48.1787,48.1787,48.1087,48.1165,11634.0
2016-12-20 11:00:00,61.88,61.89,61.84,61.89,17626.0,48.132,48.1398,48.1009,48.1398,17626.0
2016-12-20 11:05:00,61.88,61.9,61.85,61.85,15031.0,48.132,48.1476,48.1087,48.1087,15031.0
2016-12-20 11:10:00,61.85,61.89,61.83,61.89,20394.0,48.1087,48.1398,48.0932,48.1398,20394.0
2016-12-20 11:15:00,61.88,61.9,61.85,61.88,9170.0,48.132,48.1476,48.1087,48.132,9170.0
2016-12-20 11:20:00,61.86,61.89,61.8,61.84,17593.0,48.1165,48.1398,48.0698,48.1009,17593.0
2016-12-20 11:25:00,61.85,61.86,61.8,61.86,16619.0,48.1087,48.1165,48.0698,48.1165,16619.0
2016-12-20 11:30:00,61.86,61.89,61.83,61.83,18597.0,48.1165,48.1398,48.0932,48.0932,18597.0
2016-12-20 11:35:00,61.84,61.84,61.72,61.72,10933.0,48.1009,48.1009,48.0076,48.0076,10933.0
2016-12-20 11:40:00,61.72,61.75,61.68,61.73,18717.0,48.0076,48.0309,47.9765,48.0154,18717.0
2016-12-20 11:45:00,61.73,61.77,61.69,61.69,24340.0,48.0154,48.0465,47.9843,47.9843,24340.0
2016-12-20 11:50:00,61.69,61.71,61.64,61.65,21966.0,47.9843,47.9998,47.9454,47.9531,21966.0
2016-12-20 11:55:00,61.66,61.67,61.61,61.63,32440.0,47.9609,47.9687,47.922,47.9376,32440.0
2016-12-20 12:00:00,61.63,61.65,61.6,61.62,26877.0,47.9376,47.9531,47.9143,47.9298,26877.0
2016-12-20 12:05:00,61.63,61.81,61.62,61.8,37538.0,47.9376,48.0776,47.9298,48.0698,37538.0
2016-12-20 12:10:00,61.81,61.84,61.77,61.79,22453.0,48.0776,48.1009,48.0465,48.062,22453.0
2016-12-20 12:15:00,61.79,61.87,61.79,61.81,12650.0,48.062,48.1243,48.062,48.0776,12650.0
2016-12-20 12:20:00,61.81,61.84,61.8,61.83,12144.0,48.0776,48.1009,48.0698,48.0932,12144.0
2016-12-20 12:25:00,61.83,61.84,61.74,61.74,13417.0,48.0932,48.1009,48.0232,48.0232,13417.0
2016-12-20 12:30:00,61.75,61.78,61.73,61.77,11652.0,48.0309,48.0543,48.0154,48.0465,11652.0
2016-12-20 12:35:00,61.79,61.86,61.78,61.8,14589.0,48.062,48.1165,48.0543,48.0698,14589.0
2016-12-20 12:40:00,61.8,61.84,61.8,61.82,9817.0,48.0698,48.1009,48.0698,48.0854,9817.0
2016-12-20 12:45:00,61.81,61.85,61.79,61.81,15726.0,48.0776,48.1087,48.062,48.0776,15726.0
2016-12-20 12:50:00,61.8,61.84,61.76,61.8,16572.0,48.0698,48.1009,48.0387,48.0698,16572.0
2016-12-20 12:55:00,61.8,61.86,61.79,61.83,24227.0,48.0698,48.1165,48.062,48.0932,24227.0
2016-12-20 13:00:00,61.83,61.83,61.79,61.81,7827.0,48.0932,48.0932,48.062,48.0776,7827.0
2016-12-20 13:05:00,61.81,61.83,61.79,61.8,8088.0,48.0776,48.0932,48.062,48.0698,8088.0
2016-12-20 13:10:00,61.8,61.81,61.73,61.74,11660.0,48.0698,48.0776,48.0154,48.0232,11660.0
2016-12-20 13:15:00,61.74,61.76,61.7,61.7,9909.0,48.0232,48.0387,47.992,47.992,9909.0
2016-12-20 13:20:00,61.7,61.78,61.69,61.75,19447.0,47.992,48.0543,47.9843,48.0309,19447.0
2016-12-20 13:25:00,61.77,61.77,61.74,61.76,13027.0,48.0465,48.0465,48.0232,48.0387,13027.0
2016-12-20 13:30:00,61.76,61.77,61.69,61.71,25952.0,48.0387,48.0465,47.9843,47.9998,25952.0
2016-12-20 13:35:00,61.71,61.75,61.69,61.71,120415.0,47.9998,48.0309,47.9843,47.9998,120415.0
2016-12-20 13:40:00,61.71,61.73,61.68,61.68,13873.0,47.9998,48.0154,47.9765,47.9765,13873.0
2016-12-20 13:45:00,61.68,61.77,61.66,61.76,24135.0,47.9765,48.0465,47.9609,48.0387,24135.0
2016-12-20 13:50:00,61.75,61.79,61.73,61.79,23095.0,48.0309,48.062,48.0154,48.062,23095.0
2016-12-20 13:55:00,61.77,61.79,61.71,61.71,11851.0,48.0465,48.062,47.9998,47.9998,11851.0
2016-12-20 14:00:00,61.73,61.75,61.72,61.74,8139.0,48.0154,48.0309,48.0076,48.0232,8139.0
2016-12-20 14:05:00,61.74,61.75,61.65,61.65,13282.0,48.0232,48.0309,47.9531,47.9531,13282.0
2016-12-20 14:10:00,61.67,61.68,61.63,61.63,9954.0,47.9687,47.9765,47.9376,47.9376,9954.0
2016-12-20 14:15:00,61.63,61.65,61.61,61.64,19035.0,47.9376,47.9531,47.922,47.9454,19035.0
2016-12-20 14:20:00,61.64,61.65,61.58,61.6,16849.0,47.9454,47.9531,47.8987,47.9143,16849.0
2016-12-20 14:25:00,61.61,61.64,61.59,61.63,18755.0,47.922,47.9454,47.9065,47.9376,18755.0
2016-12-20 14:30:00,61.62,61.63,61.49,61.5,67575.0,47.9298,47.9376,47.8287,47.8365,67575.0
2016-12-20 14:35:00,61.51,61.56,61.48,61.53,25068.0,47.8443,47.8831,47.8209,47.8598,25068.0
2016-12-20 14:40:00,61.53,61.65,61.5,61.64,27859.0,47.8598,47.9531,47.8365,47.9454,27859.0
2016-12-20 14:45:00,61.65,61.66,61.62,61.66,22894.0,47.9531,47.9609,47.9298,47.9609,22894.0
2016-12-20 14:50:00,61.67,61.72,61.65,61.66,11352.0,47.9687,48.0076,47.9531,47.9609,11352.0
2016-12-20 14:55:00,61.67,61.67,61.61,61.65,12210.0,47.9687,47.9687,47.922,47.9531,12210.0
2016-12-20 15:00:00,61.65,61.66,61.62,61.65,11400.0,47.9531,47.9609,47.9298,47.9531,11400.0
2016-12-20 15:05:00,61.65,61.74,61.64,61.74,24974.0,47.9531,48.0232,47.9454,48.0232,24974.0
2016-12-20 15:10:00,61.73,61.74,61.66,61.69,19247.0,48.0154,48.0232,47.9609,47.9843,19247.0
2016-12-20 15:15:00,61.68,61.69,61.66,61.67,15297.0,47.9765,47.9843,47.9609,47.9687,15297.0
2016-12-20 15:20:00,61.68,61.74,61.64,61.73,29541.0,47.9765,48.0232,47.9454,48.0154,29541.0
2016-12-20 15:25:00,61.72,61.76,61.72,61.75,18954.0,48.0076,48.0387,48.0076,48.0309,18954.0
2016-12-20 15:30:00,61.75,61.82,61.75,61.8,26191.0,48.0309,48.0854,48.0309,48.0698,26191.0
2016-12-20 15:35:00,61.8,61.81,61.71,61.73,78610.0,48.0698,48.0776,47.9998,48.0154,78610.0
2016-12-20 15:40:00,61.73,61.84,61.72,61.83,48121.0,48.0154,48.1009,48.0076,48.0932,48121.0
2016-12-20 15:45:00,61.84,61.84,61.77,61.8,52707.0,48.1009,48.1009,48.0465,48.0698,52707.0
2016-12-20 15:50:00,61.81,61.96,61.8,61.89,126737.0,48.0776,48.1943,48.0698,48.1398,126737.0
2016-12-20 15:55:00,61.9,61.94,61.8,61.92,152206.0,48.1476,48.1787,48.0698,48.1632,152206.0
2016-12-21 09:30:00,61.71,61.8,60.55,60.99,213317.0,47.9998,48.0698,47.0975,47.4398,213317.0
2016-12-21 09:35:00,60.91,61.35,60.66,60.78,94202.0,47.3776,47.7198,47.1831,47.2764,94202.0
2016-12-21 09:40:00,60.83,60.99,60.46,60.85,105654.0,47.3153,47.4398,47.0275,47.3309,105654.0
2016-12-21 09:45:00,60.78,61.16,60.75,60.99,92027.0,47.2764,47.572,47.2531,47.4398,92027.0
2016-12-21 09:50:00,61.03,61.03,60.26,60.38,270644.0,47.4709,47.4709,46.872,46.9653,270644.0
2016-12-21 09:55:00,60.37,60.8,60.37,60.58,120971.0,46.9575,47.292,46.9575,47.1209,120971.0
2016-12-21 10:00:00,60.58,60.83,60.56,60.79,74762.0,47.1209,47.3153,47.1053,47.2842,74762.0
2016-12-21 10:05:00,60.77,60.78,60.51,60.74,50705.0,47.2687,47.2764,47.0664,47.2453,50705.0
2016-12-21 10:10:00,60.68,60.77,60.66,60.71,47231.0,47.1987,47.2687,47.1831,47.222,47231.0
2016-12-21 10:15:00,60.71,60.99,60.65,60.86,50372.0,47.222,47.4398,47.1753,47.3387,50372.0
2016-12-21 10:20:00,60.83,61.08,60.82,60.98,30254.0,47.3153,47.5098,47.3075,47.432,30254.0
2016-12-21 10:25:00,61.02,61.22,60.98,61.03,50744.0,47.4631,47.6187,47.432,47.4709,50744.0
2016-12-21 10:30:00,61.04,61.06,60.85,60.9,31104.0,47.4787,47.4942,47.3309,47.3698,31104.0
2016-12-21 10:35:00,60.93,61.14,60.91,61.12,18997.0,47.3931,47.5565,47.3776,47.5409,18997.0
2016-12-21 10:40:00,61.12,61.2,61.05,61.18,15901.0,47.5409,47.6031,47.4865,47.5876,15901.0
2016-12-21 10:45:00,61.16,61.17,60.92,60.97,28531.0,47.572,47.5798,47.3853,47.4242,28531.0
2016-12-21 10:50:00,60.94,61.15,60.94,61.09,18128.0,47.4009,47.5642,47.4009,47.5176,18128.0
2016-12-21 10:55:00,61.09,61.23,61.08,61.21,23351.0,47.5176,47.6265,47.5098,47.6109,23351.0
2016-12-21 11:00:00,61.2,61.33,61.07,61.22,37565.0,47.6031,47.7042,47.502,47.6187,37565.0
2016-12-21 11:05:00,61.22,61.39,61.22,61.3,34722.0,47.6187,47.7509,47.6187,47.6809,34722.0
2016-12-21 11:10:00,61.3,61.34,61.28,61.31,13920.0,47.6809,47.712,47.6654,47.6887,13920.0
2016-12-21 11:15:00,61.31,61.39,61.26,61.3,29229.0,47.6887,47.7509,47.6498,47.6809,29229.0
2016-12-21 11:20:00,61.31,61.31,61.2,61.27,21869.0,47.6887,47.6887,47.6031,47.6576,21869.0
2016-12-21 11:25:00,61.28,61.3,61.2,61.28,27124.0,47.6654,47.6809,47.6031,47.6654,27124.0
2016-12-21 11:30:00,61.26,61.45,61.2,61.45,19744.0,47.6498,47.7976,47.6031,47.7976,19744.0
2016-12-21 11:35:00,61.42,61.65,61.3,61.55,28080.0,47.7742,47.9531,47.6809,47.8754,28080.0
2016-12-21 11:40:00,61.59,61.6,61.45,61.46,21437.0,47.9065,47.9143,47.7976,47.8054,21437.0
2016-12-21 11:45:00,61.46,61.61,61.43,61.59,19640.0,47.8054,47.922,47.782,47.9065,19640.0
2016-12-21 11:50:00,61.57,61.62,61.51,61.51,15529.0,47.8909,47.9298,47.8443,47.8443,15529.0
2016-12-21 11:55:00,61.51,61.7,61.51,61.61,19281.0,47.8443,47.992,47.8443,47.922,19281.0
2016-12-21 12:00:00,61.61,61.84,61.56,61.7,26387.0,47.922,48.1009,47.8831,47.992,26387.0
2016-12-21 12:05:00,61.74,61.82,61.71,61.75,13479.0,48.0232,48.0854,47.9998,48.0309,13479.0
2016-12-21 12:10:00,61.73,61.83,61.68,61.83,22693.0,48.0154,48.0932,47.9765,48.0932,22693.0
2016-12-21 12:15:00,61.83,61.86,61.77,61.79,14743.0,48.0932,48.1165,48.0465,48.062,14743.0
2016-12-21 12:20:00,61.81,61.83,61.61,61.64,13636.0,48.0776,48.0932,47.922,47.9454,13636.0
2016-12-21 12:25:00,61.64,61.81,61.61,61.7,13498.0,47.9454,48.0776,47.922,47.992,13498.0
2016-12-21 12:30:00,61.71,61.74,61.63,61.65,10407.0,47.9998,48.0232,47.9376,47.9531,10407.0
2016-12-21 12:35:00,61.66,61.68,61.55,61.55,15151.0,47.9609,47.9765,47.8754,47.8754,15151.0
2016-12-21 12:40:00,61.58,61.7,61.57,61.66,11265.0,47.8987,47.992,47.8909,47.9609,11265.0
2016-12-21 12:45:00,61.64,61.71,61.59,61.61,14415.0,47.9454,47.9998,47.9065,47.922,14415.0
2016-12-21 12:50:00,61.61,61.66,61.58,61.66,10224.0,47.922,47.9609,47.8987,47.9609,10224.0
2016-12-21 12:55:00,61.66,61.67,61.54,61.58,11255.0,47.9609,47.9687,47.8676,47.8987,11255.0
2016-12-21 13:00:00,61.59,61.66,61.56,61.63,13740.0,47.9065,47.9609,47.8831,47.9376,13740.0
2016-12-21 13:05:00,61.63,61.63,61.57,61.57,9935.0,47.9376,47.9376,47.8909,47.8909,9935.0
2016-12-21 13:10:00,61.57,61.58,61.51,61.54,10984.0,47.8909,47.8987,47.8443,47.8676,10984.0
2016-12-21 13:15:00,61.54,61.62,61.51,61.58,14723.0,47.8676,47.9298,47.8443,47.8987,14723.0
2016-12-21 13:20:00,61.57,61.63,61.5,61.57,12273.0,47.8909,47.9376,47.8365,47.8909,12273.0
2016-12-21 13:25:00,61.56,61.63,61.54,61.59,13425.0,47.8831,47.9376,47.8676,47.9065,13425.0
2016-12-21 13:30:00,61.59,61.64,61.57,61.64,9580.0,47.9065,47.9454,47.8909,47.9454,9580.0
2016-12-21 13:35:00,61.64,61.65,61.57,61.65,15065.0,47.9454,47.9531,47.8909,47.9531,15065.0
2016-12-21 13:40:00,61.66,61.66,61.58,61.65,15066.0,47.9609,47.9609,47.8987,47.9531,15066.0
2016-12-21 13:45:00,61.65,61.68,61.62,61.68,8598.0,47.9531,47.9765,47.9298,47.9765,8598.0
2016-12-21 13:50:00,61.69,61.69,61.62,61.69,13933.0,47.9843,47.9843,47.9298,47.9843,13933.0
2016-12-21 13:55:00,61.68,61.69,61.63,61.64,14054.0,47.9765,47.9843,47.9376,47.9454,14054.0
2016-12-21 14:00:00,61.65,61.69,61.64,61.68,8140.0,47.9531,47.9843,47.9454,47.9765,8140.0
2016-12-21 14:05:00,61.67,61.78,61.65,61.74,22340.0,47.9687,48.0543,47.9531,48.0232,22340.0
2016-12-21 14:10:00,61.75,61.76,61.63,61.65,13656.0,48.0309,48.0387,47.9376,47.9531,13656.0
2016-12-21 14:15:00,61.64,61.64,61.56,61.64,9333.0,47.9454,47.9454,47.8831,47.9454,9333.0
2016-12-21 14:20:00,61.63,61.64,61.52,61.57,14106.0,47.9376,47.9454,47.852,47.8909,14106.0
2016-12-21 14:25:00,61.58,61.6,61.52,61.53,7856.0,47.8987,47.9143,47.852,47.8598,7856.0
2016-12-21 14:30:00,61.53,61.53,61.41,61.47,24084.0,47.8598,47.8598,47.7665,47.8131,24084.0
2016-12-21 14:35:00,61.43,61.58,61.41,61.5,19232.0,47.782,47.8987,47.7665,47.8365,19232.0
2016-12-21 14:40:00,61.5,61.53,61.47,61.51,11746.0,47.8365,47.8598,47.8131,47.8443,11746.0
2016-12-21 14:45:00,61.52,61.52,61.37,61.42,37736.0,47.852,47.852,47.7354,47.7742,37736.0
2016-12-21 14:50:00,61.4,61.45,61.39,61.41,26294.0,47.7587,47.7976,47.7509,47.7665,26294.0
2016-12-21 14:55:00,61.4,61.5,61.38,61.45,60194.0,47.7587,47.8365,47.7431,47.7976,60194.0
2016-12-21 15:00:00,61.45,61.52,61.44,61.52,21382.0,47.7976,47.852,47.7898,47.852,21382.0
2016-12-21 15:05:00,61.52,61.54,61.49,61.52,20789.0,47.852,47.8676,47.8287,47.852,20789.0
2016-12-21 15:10:00,61.52,61.71,61.52,61.66,25880.0,47.852,47.9998,47.852,47.9609,25880.0
2016-12-21 15:15:00,61.66,61.67,61.62,61.63,14420.0,47.9609,47.9687,47.9298,47.9376,14420.0
2016-12-21 15:20:00,61.64,61.64,61.52,61.52,23510.0,47.9454,47.9454,47.852,47.852,23510.0
2016-12-21 15:25:00,61.53,61.55,61.5,61.55,9002.0,47.8598,47.8754,47.8365,47.8754,9002.0
2016-12-21 15:30:00,61.54,61.55,61.47,61.49,26928.0,47.8676,47.8754,47.8131,47.8287,26928.0
2016-12-21 15:35:00,61.5,61.53,61.47,61.47,31676.0,47.8365,47.8598,47.8131,47.8131,31676.0
2016-12-21 15:40:00,61.48,61.49,61.45,61.47,38223.0,47.8209,47.8287,47.7976,47.8131,38223.0
2016-12-21 15:45:00,61.48,61.53,61.46,61.51,50008.0,47.8209,47.8598,47.8054,47.8443,50008.0
2016-12-21 15:50:00,61.5,61.5,61.4,61.42,64768.0,47.8365,47.8365,47.7587,47.7742,64768.0
2016-12-21 15:55:00,61.42,61.44,61.38,61.39,163141.0,47.7742,47.7898,47.7431,47.7509,163141.0
2016-12-22 09:30:00,61.35,61.38,60.85,61.12,67825.0,47.7198,47.7431,47.3309,47.5409,67825.0
2016-12-22 09:35:00,61.12,61.16,61.0,61.07,13394.0,47.5409,47.572,47.4476,47.502,13394.0
2016-12-22 09:40:00,61.04,61.08,60.96,61.04,20420.0,47.4787,47.5098,47.4164,47.4787,20420.0
2016-12-22 09:45:00,61.05,61.13,60.97,61.08,17611.0,47.4865,47.5487,47.4242,47.5098,17611.0
2016-12-22 09:50:00,61.08,61.08,60.96,61.03,11239.0,47.5098,47.5098,47.4164,47.4709,11239.0
2016-12-22 09:55:00,61.0,61.01,60.92,60.92,10693.0,47.4476,47.4553,47.3853,47.3853,10693.0
2016-12-22 10:00:00,60.92,61.02,60.92,60.97,16494.0,47.3853,47.4631,47.3853,47.4242,16494.0
2016-12-22 10:05:00,60.95,61.1,60.94,61.06,13612.0,47.4087,47.5253,47.4009,47.4942,13612.0
2016-12-22 10:10:00,61.06,61.16,61.03,61.08,17241.0,47.4942,47.572,47.4709,47.5098,17241.0
2016-12-22 10:15:00,61.08,61.23,61.07,61.17,11236.0,47.5098,47.6265,47.502,47.5798,11236.0
2016-12-22 10:20:00,61.17,61.25,61.17,61.2,12440.0,47.5798,47.642,47.5798,47.6031,12440.0
2016-12-22 10:25:00,61.19,61.22,61.15,61.19,9844.0,47.5953,47.6187,47.5642,47.5953,9844.0
2016-12-22 10:30:00,61.19,61.26,61.18,61.26,6551.0,47.5953,47.6498,47.5876,47.6498,6551.0
2016-12-22 10:35:00,61.24,61.29,61.22,61.29,6771.0,47.6342,47.6731,47.6187,47.6731,6771.0
2016-12-22 10:40:00,61.3,61.34,61.27,61.31,14844.0,47.6809,47.712,47.6576,47.6887,14844.0
2016-12-22 10:45:00,61.3,61.3,61.23,61.29,8028.0,47.6809,47.6809,47.6265,47.6731,8028.0
2016-12-22 10:50:00,61.3,61.32,61.26,61.3,4760.0,47.6809,47.6965,47.6498,47.6809,4760.0
2016-12-22 10:55:00,61.29,61.32,61.27,61.3,8982.0,47.6731,47.6965,47.6576,47.6809,8982.0
2016-12-22 11:00:00,61.32,61.37,61.3,61.33,6047.0,47.6965,47.7354,47.6809,47.7042,6047.0
2016-12-22 11:05:00,61.33,61.38,61.31,61.36,6033.0,47.7042,47.7431,47.6887,47.7276,6033.0
2016-12-22 11:10:00,61.37,61.4,61.35,61.38,7895.0,47.7354,47.7587,47.7198,47.7431,7895.0
2016-12-22 11:15:00,61.38,61.4,61.37,61.38,9943.0,47.7431,47.7587,47.7354,47.7431,9943.0
2016-12-22 11:20:00,61.38,61.42,61.38,61.41,6955.0,47.7431,47.7742,47.7431,47.7665,6955.0
2016-12-22 11:25:00,61.41,61.41,61.29,61.3,7735.0,47.7665,47.7665,47.6731,47.6809,7735.0
2016-12-22 11:30:00,61.3,61.33,61.29,61.3,12007.0,47.6809,47.7042,47.6731,47.6809,12007.0
2016-12-22 11:35:00,61.28,61.29,61.25,61.26,7347.0,47.6654,47.6731,47.642,47.6498,7347.0
2016-12-22 11:40:00,61.25,61.28,61.23,61.25,6783.0,47.642,47.6654,47.6265,47.642,6783.0
2016-12-22 11:45:00,61.26,61.26,61.2,61.21,7623.0,47.6498,47.6498,47.6031,47.6109,7623.0
2016-12-22 11:50:00,61.22,61.23,61.13,61.14,7940.0,47.6187,47.6265,47.5487,47.5565,7940.0
2016-12-22 11:55:00,61.16,61.19,61.14,61.14,14531.0,47.572,47.5953,47.5565,47.5565,14531.0
2016-12-22 12:00:00,61.14,61.16,61.13,61.15,6469.0,47.5565,47.572,47.5487,47.5642,6469.0
2016-12-22 12:05:00,61.15,61.16,61.1,61.1,8106.0,47.5642,47.572,47.5253,47.5253,8106.0
2016-12-22 12:10:00,61.11,61.15,61.1,61.12,9534.0,47.5331,47.5642,47.5253,47.5409,9534.0
2016-12-22 12:15:00,61.12,61.12,61.06,61.09,9337.0,47.5409,47.5409,47.4942,47.5176,9337.0
2016-12-22 12:20:00,61.08,61.08,61.01,61.04,7250.0,47.5098,47.5098,47.4553,47.4787,7250.0
2016-12-22 12:25:00,61.04,61.05,61.02,61.05,5534.0,47.4787,47.4865,47.4631,47.4865,5534.0
2016-12-22 12:30:00,61.05,61.14,61.04,61.12,6168.0,47.4865,47.5565,47.4787,47.5409,6168.0
2016-12-22 12:35:00,61.12,61.15,61.1,61.11,6605.0,47.5409,47.5642,47.5253,47.5331,6605.0
2016-12-22 12:40:00,61.12,61.19,61.12,61.19,5561.0,47.5409,47.5953,47.5409,47.5953,5561.0
2016-12-22 12:45:00,61.18,61.18,61.12,61.15,10308.0,47.5876,47.5876,47.5409,47.5642,10308.0
2016-12-22 12:50:00,61.15,61.16,61.13,61.15,6764.0,47.5642,47.572,47.5487,47.5642,6764.0
2016-12-22 12:55:00,61.16,61.18,61.16,61.18,3306.0,47.572,47.5876,47.572,47.5876,3306.0
2016-12-22 13:00:00,61.17,61.21,61.16,61.2,4752.0,47.5798,47.6109,47.572,47.6031,4752.0
2016-12-22 13:05:00,61.2,61.22,61.18,61.19,3546.0,47.6031,47.6187,47.5876,47.5953,3546.0
2016-12-22 13:10:00,61.2,61.22,61.19,61.22,5512.0,47.6031,47.6187,47.5953,47.6187,5512.0
2016-12-22 13:15:00,61.22,61.23,61.19,61.22,10067.0,47.6187,47.6265,47.5953,47.6187,10067.0
2016-12-22 13:20:00,61.22,61.24,61.21,61.24,4723.0,47.6187,47.6342,47.6109,47.6342,4723.0
2016-12-22 13:25:00,61.24,61.27,61.24,61.26,4410.0,47.6342,47.6576,47.6342,47.6498,4410.0
2016-12-22 13:30:00,61.25,61.28,61.22,61.24,7474.0,47.642,47.6654,47.6187,47.6342,7474.0
2016-12-22 13:35:00,61.24,61.29,61.22,61.29,5745.0,47.6342,47.6731,47.6187,47.6731,5745.0
2016-12-22 13:40:00,61.29,61.37,61.29,61.37,6134.0,47.6731,47.7354,47.6731,47.7354,6134.0
2016-12-22 13:45:00,61.36,61.39,61.34,61.38,9851.0,47.7276,47.7509,47.712,47.7431,9851.0
2016-12-22 13:50:00,61.38,61.4,61.35,61.39,9004.0,47.7431,47.7587,47.7198,47.7509,9004.0
2016-12-22 13:55:00,61.4,61.41,61.39,61.4,4126.0,47.7587,47.7665,47.7509,47.7587,4126.0
2016-12-22 14:00:00,61.4,61.42,61.39,61.41,2150.0,47.7587,47.7742,47.7509,47.7665,2150.0
2016-12-22 14:05:00,61.4,61.42,61.38,61.4,7200.0,47.7587,47.7742,47.7431,47.7587,7200.0
2016-12-22 14:10:00,61.4,61.42,61.38,61.39,7373.0,47.7587,47.7742,47.7431,47.7509,7373.0
2016-12-22 14:15:00,61.39,61.43,61.39,61.4,11762.0,47.7509,47.782,47.7509,47.7587,11762.0
2016-12-22 14:20:00,61.39,61.48,61.39,61.45,12405.0,47.7509,47.8209,47.7509,47.7976,12405.0
2016-12-22 14:25:00,61.46,61.47,61.44,61.46,6163.0,47.8054,47.8131,47.7898,47.8054,6163.0
2016-12-22 14:30:00,61.45,61.48,61.45,61.46,6236.0,47.7976,47.8209,47.7976,47.8054,6236.0
2016-12-22 14:35:00,61.48,61.5,61.47,61.49,5350.0,47.8209,47.8365,47.8131,47.8287,5350.0
2016-12-22 14:40:00,61.49,61.5,61.48,61.49,3902.0,47.8287,47.8365,47.8209,47.8287,3902.0
2016-12-22 14:45:00,61.49,61.5,61.48,61.49,4084.0,47.8287,47.8365,47.8209,47.8287,4084.0
2016-12-22 14:50:00,61.5,61.54,61.48,61.54,10581.0,47.8365,47.8676,47.8209,47.8676,10581.0
2016-12-22 14:55:00,61.54,61.54,61.51,61.53,6841.0,47.8676,47.8676,47.8443,47.8598,6841.0
2016-12-22 15:00:00,61.53,61.55,61.49,61.51,9406.0,47.8598,47.8754,47.8287,47.8443,9406.0
2016-12-22 15:05:00,61.51,61.52,61.43,61.45,11283.0,47.8443,47.852,47.782,47.7976,11283.0
2016-12-22 15:10:00,61.45,61.46,61.36,61.38,14031.0,47.7976,47.8054,47.7276,47.7431,14031.0
2016-12-22 15:15:00,61.39,61.43,61.38,61.41,9705.0,47.7509,47.782,47.7431,47.7665,9705.0
2016-12-22 15:20:00,61.41,61.41,61.35,61.38,10469.0,47.7665,47.7665,47.7198,47.7431,10469.0
2016-12-22 15:25:00,61.38,61.42,61.37,61.41,18183.0,47.7431,47.7742,47.7354,47.7665,18183.0
2016-12-22 15:30:00,61.41,61.44,61.38,61.39,29622.0,47.7665,47.7898,47.7431,47.7509,29622.0
2016-12-22 15:35:00,61.39,61.47,61.39,61.46,27879.0,47.7509,47.8131,47.7509,47.8054,27879.0
2016-12-22 15:40:00,61.46,61.49,61.42,61.43,15504.0,47.8054,47.8287,47.7742,47.782,15504.0
2016-12-22 15:45:00,61.42,61.48,61.41,61.47,42078.0,47.7742,47.8209,47.7665,47.8131,42078.0
2016-12-22 15:50:00,61.47,61.48,61.43,61.46,27254.0,47.8131,47.8209,47.782,47.8054,27254.0
2016-12-22 15:55:00,61.47,61.51,61.42,61.5,81610.0,47.8131,47.8443,47.7742,47.8365,81610.0
2016-12-23 09:30:00,61.54,61.6,61.43,61.58,32881.0,47.8676,47.9143,47.782,47.8987,32881.0
2016-12-23 09:35:00,61.58,61.58,61.52,61.55,4290.0,47.8987,47.8987,47.852,47.8754,4290.0
2016-12-23 09:40:00,61.55,61.57,61.47,61.53,7965.0,47.8754,47.8909,47.8131,47.8598,7965.0
2016-12-23 09:45:00,61.54,61.7,61.52,61.7,15705.0,47.8676,47.992,47.852,47.992,15705.0
2016-12-23 09:50:00,61.7,61.76,61.68,61.7,20271.0,47.992,48.0387,47.9765,47.992,20271.0
2016-12-23 09:55:00,61.7,61.73,61.66,61.73,9443.0,47.992,48.0154,47.9609,48.0154,9443.0
2016-12-23 10:00:00,61.72,61.73,61.54,61.59,17188.0,48.0076,48.0154,47.8676,47.9065,17188.0
2016-12-23 10:05:00,61.6,61.66,61.59,61.62,5975.0,47.9143,47.9609,47.9065,47.9298,5975.0
2016-12-23 10:10:00,61.61,61.67,61.61,61.66,4818.0,47.922,47.9687,47.922,47.9609,4818.0
2016-12-23 10:15:00,61.66,61.75,61.66,61.73,6783.0,47.9609,48.0309,47.9609,48.0154,6783.0
2016-12-23 10:20:00,61.74,61.75,61.72,61.74,6027.0,48.0232,48.0309,48.0076,48.0232,6027.0
2016-12-23 10:25:00,61.74,61.81,61.73,61.79,7232.0,48.0232,48.0776,48.0154,48.062,7232.0
2016-12-23 10:30:00,61.79,61.84,61.76,61.82,14272.0,48.062,48.1009,48.0387,48.0854,14272.0
2016-12-23 10:35:00,61.83,61.88,61.77,61.78,11812.0,48.0932,48.132,48.0465,48.0543,11812.0
2016-12-23 10:40:00,61.78,61.81,61.75,61.76,4186.0,48.0543,48.0776,48.0309,48.0387,4186.0
2016-12-23 10:45:00,61.76,61.79,61.76,61.77,4398.0,48.0387,48.062,48.0387,48.0465,4398.0
2016-12-23 10:50:00,61.78,61.81,61.74,61.74,6377.0,48.0543,48.0776,48.0232,48.0232,6377.0
2016-12-23 10:55:00,61.73,61.73,61.69,61.71,8660.0,48.0154,48.0154,47.9843,47.9998,8660.0
2016-12-23 11:00:00,61.7,61.71,61.68,61.68,8222.0,47.992,47.9998,47.9765,47.9765,8222.0
2016-12-23 11:05:00,61.67,61.67,61.61,61.62,8677.0,47.9687,47.9687,47.922,47.9298,8677.0
2016-12-23 11:10:00,61.62,61.62,61.54,61.54,20961.0,47.9298,47.9298,47.8676,47.8676,20961.0
2016-12-23 11:15:00,61.54,61.54,61.47,61.47,8921.0,47.8676,47.8676,47.8131,47.8131,8921.0
2016-12-23 11:20:00,61.47,61.53,61.47,61.5,7211.0,47.8131,47.8598,47.8131,47.8365,7211.0
2016-12-23 11:25:00,61.49,61.51,61.43,61.51,24305.0,47.8287,47.8443,47.782,47.8443,24305.0
2016-12-23 11:30:00,61.51,61.58,61.5,61.53,19231.0,47.8443,47.8987,47.8365,47.8598,19231.0
2016-12-23 11:35:00,61.53,61.57,61.52,61.55,6411.0,47.8598,47.8909,47.852,47.8754,6411.0
2016-12-23 11:40:00,61.56,61.59,61.54,61.56,8574.0,47.8831,47.9065,47.8676,47.8831,8574.0
2016-12-23 11:45:00,61.55,61.57,61.53,61.57,7658.0,47.8754,47.8909,47.8598,47.8909,7658.0
2016-12-23 11:50:00,61.57,61.62,61.57,61.58,6239.0,47.8909,47.9298,47.8909,47.8987,6239.0
2016-12-23 11:55:00,61.58,61.59,61.56,61.57,7516.0,47.8987,47.9065,47.8831,47.8909,7516.0
2016-12-23 12:00:00,61.57,61.6,61.57,61.58,11052.0,47.8909,47.9143,47.8909,47.8987,11052.0
2016-12-23 12:05:00,61.59,61.62,61.58,61.61,6916.0,47.9065,47.9298,47.8987,47.922,6916.0
2016-12-23 12:10:00,61.61,61.61,61.58,61.59,5093.0,47.922,47.922,47.8987,47.9065,5093.0
2016-12-23 12:15:00,61.6,61.6,61.58,61.6,7806.0,47.9143,47.9143,47.8987,47.9143,7806.0
2016-12-23 12:20:00,61.6,61.61,61.59,61.61,3931.0,47.9143,47.922,47.9065,47.922,3931.0
2016-12-23 12:25:00,61.6,61.62,61.59,61.61,5133.0,47.9143,47.9298,47.9065,47.922,5133.0
2016-12-23 12:30:00,61.61,61.64,61.6,61.64,5525.0,47.922,47.9454,47.9143,47.9454,5525.0
2016-12-23 12:35:00,61.64,61.66,61.59,61.6,13997.0,47.9454,47.9609,47.9065,47.9143,13997.0
2016-12-23 12:40:00,61.59,61.61,61.59,61.59,4229.0,47.9065,47.922,47.9065,47.9065,4229.0
2016-12-23 12:45:00,61.59,61.61,61.59,61.6,2900.0,47.9065,47.922,47.9065,47.9143,2900.0
2016-12-23 12:50:00,61.59,61.59,61.54,61.56,9191.0,47.9065,47.9065,47.8676,47.8831,9191.0
2016-12-23 12:55:00,61.55,61.57,61.55,61.57,3310.0,47.8754,47.8909,47.8754,47.8909,3310.0
2016-12-23 13:00:00,61.57,61.61,61.57,61.6,7773.0,47.8909,47.922,47.8909,47.9143,7773.0
2016-12-23 13:05:00,61.6,61.62,61.58,61.62,5300.0,47.9143,47.9298,47.8987,47.9298,5300.0
2016-12-23 13:10:00,61.6,61.61,61.53,61.55,13043.0,47.9143,47.922,47.8598,47.8754,13043.0
2016-12-23 13:15:00,61.56,61.59,61.56,61.57,3660.0,47.8831,47.9065,47.8831,47.8909,3660.0
2016-12-23 13:20:00,61.57,61.61,61.57,61.59,3559.0,47.8909,47.922,47.8909,47.9065,3559.0
2016-12-23 13:25:00,61.6,61.62,61.58,61.58,6251.0,47.9143,47.9298,47.8987,47.8987,6251.0
2016-12-23 13:30:00,61.61,61.63,61.59,61.61,8322.0,47.922,47.9376,47.9065,47.922,8322.0
2016-12-23 13:35:00,61.61,61.64,61.6,61.63,3591.0,47.922,47.9454,47.9143,47.9376,3591.0
2016-12-23 13:40:00,61.64,61.64,61.6,61.6,5036.0,47.9454,47.9454,47.9143,47.9143,5036.0
2016-12-23 13:45:00,61.61,61.64,61.61,61.64,3770.0,47.922,47.9454,47.922,47.9454,3770.0
2016-12-23 13:50:00,61.63,61.66,61.63,61.66,7365.0,47.9376,47.9609,47.9376,47.9609,7365.0
2016-12-23 13:55:00,61.64,61.66,61.64,61.65,1950.0,47.9454,47.9609,47.9454,47.9531,1950.0
2016-12-23 14:00:00,61.66,61.66,61.64,61.65,6203.0,47.9609,47.9609,47.9454,47.9531,6203.0
2016-12-23 14:05:00,61.65,61.68,61.64,61.64,6957.0,47.9531,47.9765,47.9454,47.9454,6957.0
2016-12-23 14:10:00,61.64,61.64,61.6,61.63,6288.0,47.9454,47.9454,47.9143,47.9376,6288.0
2016-12-23 14:15:00,61.64,61.64,61.62,61.62,11760.0,47.9454,47.9454,47.9298,47.9298,11760.0
2016-12-23 14:20:00,61.61,61.62,61.6,61.62,2212.0,47.922,47.9298,47.9143,47.9298,2212.0
2016-12-23 14:25:00,61.61,61.62,61.6,61.61,2550.0,47.922,47.9298,47.9143,47.922,2550.0
2016-12-23 14:30:00,61.62,61.63,61.6,61.61,6936.0,47.9298,47.9376,47.9143,47.922,6936.0
2016-12-23 14:35:00,61.62,61.67,61.62,61.67,18263.0,47.9298,47.9687,47.9298,47.9687,18263.0
2016-12-23 14:40:00,61.68,61.69,61.68,61.68,4322.0,47.9765,47.9843,47.9765,47.9765,4322.0
2016-12-23 14:45:00,61.68,61.7,61.65,61.69,8364.0,47.9765,47.992,47.9531,47.9843,8364.0
2016-12-23 14:50:00,61.68,61.7,61.66,61.67,8618.0,47.9765,47.992,47.9609,47.9687,8618.0
2016-12-23 14:55:00,61.67,61.69,61.65,61.68,3278.0,47.9687,47.9843,47.9531,47.9765,3278.0
2016-12-23 15:00:00,61.7,61.73,61.69,61.73,7665.0,47.992,48.0154,47.9843,48.0154,7665.0
2016-12-23 15:05:00,61.72,61.75,61.72,61.73,7545.0,48.0076,48.0309,48.0076,48.0154,7545.0
2016-12-23 15:10:00,61.72,61.73,61.69,61.71,16498.0,48.0076,48.0154,47.9843,47.9998,16498.0
2016-12-23 15:15:00,61.72,61.73,61.71,61.72,7657.0,48.0076,48.0154,47.9998,48.0076,7657.0
2016-12-23 15:20:00,61.73,61.74,61.71,61.72,8203.0,48.0154,48.0232,47.9998,48.0076,8203.0
2016-12-23 15:25:00,61.73,61.74,61.7,61.7,11272.0,48.0154,48.0232,47.992,47.992,11272.0
2016-12-23 15:30:00,61.71,61.73,61.7,61.72,10373.0,47.9998,48.0154,47.992,48.0076,10373.0
2016-12-23 15:35:00,61.73,61.73,61.71,61.72,13470.0,48.0154,48.0154,47.9998,48.0076,13470.0
2016-12-23 15:40:00,61.72,61.74,61.71,61.74,19594.0,48.0076,48.0232,47.9998,48.0232,19594.0
2016-12-23 15:45:00,61.73,61.74,61.71,61.72,25170.0,48.0154,48.0232,47.9998,48.0076,25170.0
2016-12-23 15:50:00,61.72,61.73,61.7,61.72,17037.0,48.0076,48.0154,47.992,48.0076,17037.0
2016-12-23 15:55:00,61.71,61.75,61.7,61.71,62897.0,47.9998,48.0309,47.992,47.9998,62897.0
2016-12-27 09:30:00,61.83,61.84,61.61,61.74,36276.0,48.0932,48.1009,47.922,48.0232,36276.0
2016-12-27 09:35:00,61.76,61.84,61.72,61.84,10062.0,48.0387,48.1009,48.0076,48.1009,10062.0
2016-12-27 09:40:00,61.86,61.93,61.82,61.87,13062.0,48.1165,48.1709,48.0854,48.1243,13062.0
2016-12-27 09:45:00,61.89,62.18,61.89,62.07,28729.0,48.1398,48.3654,48.1398,48.2798,28729.0
2016-12-27 09:50:00,62.07,62.1,61.98,62.06,8041.0,48.2798,48.3032,48.2098,48.2721,8041.0
2016-12-27 09:55:00,62.08,62.09,61.93,61.98,15985.0,48.2876,48.2954,48.1709,48.2098,15985.0
2016-12-27 10:00:00,61.96,61.97,61.84,61.91,12876.0,48.1943,48.2021,48.1009,48.1554,12876.0
2016-12-27 10:05:00,61.92,61.95,61.89,61.91,6534.0,48.1632,48.1865,48.1398,48.1554,6534.0
2016-12-27 10:10:00,61.92,61.92,61.84,61.9,7025.0,48.1632,48.1632,48.1009,48.1476,7025.0
2016-12-27 10:15:00,61.87,61.91,61.86,61.86,7767.0,48.1243,48.1554,48.1165,48.1165,7767.0
2016-12-27 10:20:00,61.87,61.89,61.8,61.83,11215.0,48.1243,48.1398,48.0698,48.0932,11215.0
2016-12-27 10:25:00,61.83,61.86,61.81,61.81,7000.0,48.0932,48.1165,48.0776,48.0776,7000.0
2016-12-27 10:30:00,61.82,61.84,61.76,61.84,12110.0,48.0854,48.1009,48.0387,48.1009,12110.0
2016-12-27 10:35:00,61.83,61.86,61.75,61.78,14664.0,48.0932,48.1165,48.0309,48.0543,14664.0
2016-12-27 10:40:00,61.78,61.82,61.76,61.82,9813.0,48.0543,48.0854,48.0387,48.0854,9813.0
2016-12-27 10:45:00,61.82,61.85,61.8,61.84,7009.0,48.0854,48.1087,48.0698,48.1009,7009.0
2016-12-27 10:50:00,61.84,61.86,61.82,61.85,5100.0,48.1009,48.1165,48.0854,48.1087,5100.0
2016-12-27 10:55:00,61.83,61.88,61.82,61.84,10703.0,48.0932,48.132,48.0854,48.1009,10703.0
2016-12-27 11:00:00,61.85,61.88,61.83,61.88,5768.0,48.1087,48.132,48.0932,48.132,5768.0
2016-12-27 11:05:00,61.88,61.88,61.77,61.82,12567.0,48.132,48.132,48.0465,48.0854,12567.0
2016-12-27 11:10:00,61.82,61.83,61.81,61.83,9790.0,48.0854,48.0932,48.0776,48.0932,9790.0
2016-12-27 11:15:00,61.82,61.82,61.78,61.79,2504.0,48.0854,48.0854,48.0543,48.062,2504.0
2016-12-27 11:20:00,61.77,61.8,61.76,61.76,4079.0,48.0465,48.0698,48.0387,48.0387,4079.0
2016-12-27 11:25:00,61.75,61.77,61.75,61.75,6520.0,48.0309,48.0465,48.0309,48.0309,6520.0
2016-12-27 11:30:00,61.76,61.8,61.75,61.79,5264.0,48.0387,48.0698,48.0309,48.062,5264.0
2016-12-27 11:35:00,61.78,61.79,61.77,61.78,3300.0,48.0543,48.062,48.0465,48.0543,3300.0
2016-12-27 11:40:00,61.78,61.78,61.73,61.75,6397.0,48.0543,48.0543,48.0154,48.0309,6397.0
2016-12-27 11:45:00,61.76,61.79,61.76,61.77,10184.0,48.0387,48.062,48.0387,48.0465,10184.0
2016-12-27 11:50:00,61.77,61.78,61.68,61.69,5288.0,48.0465,48.0543,47.9765,47.9843,5288.0
2016-12-27 11:55:00,61.7,61.7,61.66,61.66,4005.0,47.992,47.992,47.9609,47.9609,4005.0
2016-12-27 12:00:00,61.68,61.69,61.64,61.67,7461.0,47.9765,47.9843,47.9454,47.9687,7461.0
2016-12-27 12:05:00,61.67,61.68,61.61,61.62,4329.0,47.9687,47.9765,47.922,47.9298,4329.0
2016-12-27 12:10:00,61.61,61.69,61.61,61.66,9505.0,47.922,47.9843,47.922,47.9609,9505.0
2016-12-27 12:15:00,61.66,61.7,61.65,61.68,3988.0,47.9609,47.992,47.9531,47.9765,3988.0
2016-12-27 12:20:00,61.68,61.68,61.67,61.68,1000.0,47.9765,47.9765,47.9687,47.9765,1000.0
2016-12-27 12:25:00,61.7,61.71,61.68,61.71,4648.0,47.992,47.9998,47.9765,47.9998,4648.0
2016-12-27 12:30:00,61.7,61.72,61.69,61.7,3549.0,47.992,48.0076,47.9843,47.992,3549.0
2016-12-27 12:35:00,61.7,61.73,61.69,61.7,3600.0,47.992,48.0154,47.9843,47.992,3600.0
2016-12-27 12:40:00,61.7,61.73,61.69,61.71,3412.0,47.992,48.0154,47.9843,47.9998,3412.0
2016-12-27 12:45:00,61.72,61.74,61.69,61.73,3890.0,48.0076,48.0232,47.9843,48.0154,3890.0
2016-12-27 12:50:00,61.74,61.75,61.73,61.73,3633.0,48.0232,48.0309,48.0154,48.0154,3633.0
2016-12-27 12:55:00,61.75,61.75,61.7,61.71,5136.0,48.0309,48.0309,47.992,47.9998,5136.0
2016-12-27 13:00:00,61.71,61.75,61.71,61.74,3593.0,47.9998,48.0309,47.9998,48.0232,3593.0
2016-12-27 13:05:00,61.75,61.75,61.73,61.75,3231.0,48.0309,48.0309,48.0154,48.0309,3231.0
2016-12-27 13:10:00,61.75,61.76,61.72,61.73,4883.0,48.0309,48.0387,48.0076,48.0154,4883.0
2016-12-27 13:15:00,61.73,61.73,61.69,61.71,6586.0,48.0154,48.0154,47.9843,47.9998,6586.0
2016-12-27 13:20:00,61.73,61.74,61.72,61.72,4834.0,48.0154,48.0232,48.0076,48.0076,4834.0
2016-12-27 13:25:00,61.72,61.75,61.7,61.74,7019.0,48.0076,48.0309,47.992,48.0232,7019.0
2016-12-27 13:30:00,61.74,61.74,61.7,61.73,8528.0,48.0232,48.0232,47.992,48.0154,8528.0
2016-12-27 13:35:00,61.71,61.75,61.71,61.75,3290.0,47.9998,48.0309,47.9998,48.0309,3290.0
2016-12-27 13:40:00,61.76,61.76,61.72,61.73,7733.0,48.0387,48.0387,48.0076,48.0154,7733.0
2016-12-27 13:45:00,61.74,61.75,61.74,61.75,6147.0,48.0232,48.0309,48.0232,48.0309,6147.0
2016-12-27 13:50:00,61.76,61.77,61.73,61.73,4810.0,48.0387,48.0465,48.0154,48.0154,4810.0
2016-12-27 13:55:00,61.73,61.73,61.69,61.71,15238.0,48.0154,48.0154,47.9843,47.9998,15238.0
2016-12-27 14:00:00,61.71,61.73,61.68,61.69,4202.0,47.9998,48.0154,47.9765,47.9843,4202.0
2016-12-27 14:05:00,61.7,61.7,61.67,61.69,5586.0,47.992,47.992,47.9687,47.9843,5586.0
2016-12-27 14:10:00,61.69,61.72,61.69,61.72,2461.0,47.9843,48.0076,47.9843,48.0076,2461.0
2016-12-27 14:15:00,61.72,61.74,61.71,61.73,7310.0,48.0076,48.0232,47.9998,48.0154,7310.0
2016-12-27 14:20:00,61.73,61.73,61.69,61.69,6641.0,48.0154,48.0154,47.9843,47.9843,6641.0
2016-12-27 14:25:00,61.69,61.73,61.68,61.68,9890.0,47.9843,48.0154,47.9765,47.9765,9890.0
2016-12-27 14:30:00,61.68,61.7,61.66,61.67,11132.0,47.9765,47.992,47.9609,47.9687,11132.0
2016-12-27 14:35:00,61.69,61.71,61.67,61.7,7388.0,47.9843,47.9998,47.9687,47.992,7388.0
2016-12-27 14:40:00,61.7,61.7,61.68,61.7,5261.0,47.992,47.992,47.9765,47.992,5261.0
2016-12-27 14:45:00,61.7,61.7,61.66,61.67,7403.0,47.992,47.992,47.9609,47.9687,7403.0
2016-12-27 14:50:00,61.68,61.68,61.62,61.65,9441.0,47.9765,47.9765,47.9298,47.9531,9441.0
2016-12-27 14:55:00,61.67,61.68,61.63,61.63,8813.0,47.9687,47.9765,47.9376,47.9376,8813.0
2016-12-27 15:00:00,61.65,61.71,61.64,61.7,14901.0,47.9531,47.9998,47.9454,47.992,14901.0
2016-12-27 15:05:00,61.71,61.72,61.69,61.71,9179.0,47.9998,48.0076,47.9843,47.9998,9179.0
2016-12-27 15:10:00,61.71,61.73,61.7,61.73,8099.0,47.9998,48.0154,47.992,48.0154,8099.0
2016-12-27 15:15:00,61.72,61.73,61.7,61.72,9037.0,48.0076,48.0154,47.992,48.0076,9037.0
2016-12-27 15:20:00,61.73,61.76,61.73,61.74,9783.0,48.0154,48.0387,48.0154,48.0232,9783.0
2016-12-27 15:25:00,61.75,61.77,61.74,61.77,9186.0,48.0309,48.0465,48.0232,48.0465,9186.0
2016-12-27 15:30:00,61.77,61.78,61.7,61.72,12454.0,48.0465,48.0543,47.992,48.0076,12454.0
2016-12-27 15:35:00,61.72,61.75,61.7,61.73,14648.0,48.0076,48.0309,47.992,48.0154,14648.0
2016-12-27 15:40:00,61.73,61.75,61.71,61.75,11537.0,48.0154,48.0309,47.9998,48.0309,11537.0
2016-12-27 15:45:00,61.75,61.76,61.67,61.68,27742.0,48.0309,48.0387,47.9687,47.9765,27742.0
2016-12-27 15:50:00,61.68,61.71,61.66,61.67,19615.0,47.9765,47.9998,47.9609,47.9687,19615.0
2016-12-27 15:55:00,61.66,61.68,61.62,61.65,53205.0,47.9609,47.9765,47.9298,47.9531,53205.0
2016-12-28 09:30:00,61.84,61.93,61.77,61.85,40090.0,48.1009,48.1709,48.0465,48.1087,40090.0
2016-12-28 09:35:00,61.85,61.88,61.76,61.78,8277.0,48.1087,48.132,48.0387,48.0543,8277.0
2016-12-28 09:40:00,61.77,61.84,61.73,61.8,18130.0,48.0465,48.1009,48.0154,48.0698,18130.0
2016-12-28 09:45:00,61.78,61.82,61.74,61.82,10860.0,48.0543,48.0854,48.0232,48.0854,10860.0
2016-12-28 09:50:00,61.79,61.82,61.67,61.72,11512.0,48.062,48.0854,47.9687,48.0076,11512.0
2016-12-28 09:55:00,61.7,61.76,61.63,61.69,11460.0,47.992,48.0387,47.9376,47.9843,11460.0
2016-12-28 10:00:00,61.69,61.74,61.62,61.69,17924.0,47.9843,48.0232,47.9298,47.9843,17924.0
2016-12-28 10:05:00,61.68,61.69,61.63,61.66,6674.0,47.9765,47.9843,47.9376,47.9609,6674.0
2016-12-28 10:10:00,61.62,61.66,61.58,61.66,6951.0,47.9298,47.9609,47.8987,47.9609,6951.0
2016-12-28 10:15:00,61.64,61.68,61.61,61.65,9893.0,47.9454,47.9765,47.922,47.9531,9893.0
2016-12-28 10:20:00,61.65,61.7,61.6,61.7,6451.0,47.9531,47.992,47.9143,47.992,6451.0
2016-12-28 10:25:00,61.69,61.74,61.68,61.73,10526.0,47.9843,48.0232,47.9765,48.0154,10526.0
2016-12-28 10:30:00,61.72,61.74,61.69,61.74,11325.0,48.0076,48.0232,47.9843,48.0232,11325.0
2016-12-28 10:35:00,61.73,61.76,61.72,61.76,8707.0,48.0154,48.0387,48.0076,48.0387,8707.0
2016-12-28 10:40:00,61.75,61.76,61.71,61.72,8813.0,48.0309,48.0387,47.9998,48.0076,8813.0
2016-12-28 10:45:00,61.71,61.71,61.68,61.69,2504.0,47.9998,47.9998,47.9765,47.9843,2504.0
2016-12-28 10:50:00,61.69,61.76,61.69,61.7,5989.0,47.9843,48.0387,47.9843,47.992,5989.0
2016-12-28 10:55:00,61.68,61.72,61.68,61.7,5609.0,47.9765,48.0076,47.9765,47.992,5609.0
2016-12-28 11:00:00,61.71,61.72,61.64,61.69,13460.0,47.9998,48.0076,47.9454,47.9843,13460.0
2016-12-28 11:05:00,61.7,61.7,61.62,61.62,8116.0,47.992,47.992,47.9298,47.9298,8116.0
2016-12-28 11:10:00,61.62,61.63,61.57,61.6,14331.0,47.9298,47.9376,47.8909,47.9143,14331.0
2016-12-28 11:15:00,61.61,61.61,61.58,61.59,7738.0,47.922,47.922,47.8987,47.9065,7738.0
2016-12-28 11:20:00,61.59,61.75,61.58,61.75,6827.0,47.9065,48.0309,47.8987,48.0309,6827.0
2016-12-28 11:25:00,61.75,61.76,61.72,61.72,8978.0,48.0309,48.0387,48.0076,48.0076,8978.0
2016-12-28 11:30:00,61.71,61.71,61.66,61.68,5055.0,47.9998,47.9998,47.9609,47.9765,5055.0
2016-12-28 11:35:00,61.67,61.71,61.66,61.71,5462.0,47.9687,47.9998,47.9609,47.9998,5462.0
2016-12-28 11:40:00,61.7,61.7,61.66,61.66,4134.0,47.992,47.992,47.9609,47.9609,4134.0
2016-12-28 11:45:00,61.67,61.7,61.67,61.68,4718.0,47.9687,47.992,47.9687,47.9765,4718.0
2016-12-28 11:50:00,61.67,61.67,61.65,61.66,4801.0,47.9687,47.9687,47.9531,47.9609,4801.0
2016-12-28 11:55:00,61.65,61.65,61.61,61.64,12154.0,47.9531,47.9531,47.922,47.9454,12154.0
2016-12-28 12:00:00,61.63,61.63,61.57,61.57,7311.0,47.9376,47.9376,47.8909,47.8909,7311.0
2016-12-28 12:05:00,61.56,61.62,61.55,61.56,11544.0,47.8831,47.9298,47.8754,47.8831,11544.0
2016-12-28 12:10:00,61.56,61.57,61.51,61.51,8960.0,47.8831,47.8909,47.8443,47.8443,8960.0
2016-12-28 12:15:00,61.51,61.56,61.5,61.54,11903.0,47.8443,47.8831,47.8365,47.8676,11903.0
2016-12-28 12:20:00,61.52,61.53,61.5,61.52,6696.0,47.852,47.8598,47.8365,47.852,6696.0
2016-12-28 12:25:00,61.51,61.52,61.51,61.51,1362.0,47.8443,47.852,47.8443,47.8443,1362.0
2016-12-28 12:30:00,61.52,61.52,61.45,61.45,10565.0,47.852,47.852,47.7976,47.7976,10565.0
2016-12-28 12:35:00,61.45,61.45,61.4,61.4,7128.0,47.7976,47.7976,47.7587,47.7587,7128.0
2016-12-28 12:40:00,61.4,61.41,61.36,61.37,20010.0,47.7587,47.7665,47.7276,47.7354,20010.0
2016-12-28 12:45:00,61.36,61.37,61.33,61.37,14349.0,47.7276,47.7354,47.7042,47.7354,14349.0
2016-12-28 12:50:00,61.37,61.45,61.37,61.45,11858.0,47.7354,47.7976,47.7354,47.7976,11858.0
2016-12-28 12:55:00,61.44,61.45,61.38,61.44,13297.0,47.7898,47.7976,47.7431,47.7898,13297.0
2016-12-28 13:00:00,61.44,61.45,61.4,61.44,8480.0,47.7898,47.7976,47.7587,47.7898,8480.0
2016-12-28 13:05:00,61.44,61.48,61.42,61.46,7093.0,47.7898,47.8209,47.7742,47.8054,7093.0
2016-12-28 13:10:00,61.46,61.47,61.44,61.46,8306.0,47.8054,47.8131,47.7898,47.8054,8306.0
2016-12-28 13:15:00,61.47,61.47,61.42,61.42,8058.0,47.8131,47.8131,47.7742,47.7742,8058.0
2016-12-28 13:20:00,61.42,61.47,61.42,61.47,7143.0,47.7742,47.8131,47.7742,47.8131,7143.0
2016-12-28 13:25:00,61.47,61.5,61.44,61.45,26734.0,47.8131,47.8365,47.7898,47.7976,26734.0
2016-12-28 13:30:00,61.45,61.46,61.44,61.45,14678.0,47.7976,47.8054,47.7898,47.7976,14678.0
2016-12-28 13:35:00,61.46,61.48,61.44,61.47,6609.0,47.8054,47.8209,47.7898,47.8131,6609.0
2016-12-28 13:40:00,61.48,61.48,61.4,61.4,10230.0,47.8209,47.8209,47.7587,47.7587,10230.0
2016-12-28 13:45:00,61.39,61.4,61.36,61.38,8661.0,47.7509,47.7587,47.7276,47.7431,8661.0
2016-12-28 13:50:00,61.39,61.43,61.38,61.38,8794.0,47.7509,47.782,47.7431,47.7431,8794.0
2016-12-28 13:55:00,61.38,61.44,61.37,61.38,11905.0,47.7431,47.7898,47.7354,47.7431,11905.0
2016-12-28 14:00:00,61.38,61.43,61.37,61.4,8392.0,47.7431,47.782,47.7354,47.7587,8392.0
2016-12-28 14:05:00,61.41,61.41,61.38,61.41,7900.0,47.7665,47.7665,47.7431,47.7665,7900.0
2016-12-28 14:10:00,61.4,61.4,61.34,61.35,10738.0,47.7587,47.7587,47.712,47.7198,10738.0
2016-12-28 14:15:00,61.36,61.36,61.32,61.34,8894.0,47.7276,47.7276,47.6965,47.712,8894.0
2016-12-28 14:20:00,61.34,61.34,61.3,61.31,5568.0,47.712,47.712,47.6809,47.6887,5568.0
2016-12-28 14:25:00,61.31,61.38,61.31,61.38,8527.0,47.6887,47.7431,47.6887,47.7431,8527.0
2016-12-28 14:30:00,61.37,61.38,61.35,61.37,5985.0,47.7354,47.7431,47.7198,47.7354,5985.0
2016-12-28 14:35:00,61.37,61.4,61.36,61.37,7926.0,47.7354,47.7587,47.7276,47.7354,7926.0
2016-12-28 14:40:00,61.38,61.38,61.34,61.35,7101.0,47.7431,47.7431,47.712,47.7198,7101.0
2016-12-28 14:45:00,61.35,61.39,61.34,61.36,9723.0,47.7198,47.7509,47.712,47.7276,9723.0
2016-12-28 14:50:00,61.35,61.35,61.28,61.34,12991.0,47.7198,47.7198,47.6654,47.712,12991.0
2016-12-28 14:55:00,61.34,61.36,61.34,61.36,6958.0,47.712,47.7276,47.712,47.7276,6958.0
2016-12-28 15:00:00,61.36,61.41,61.35,61.39,17653.0,47.7276,47.7665,47.7198,47.7509,17653.0
2016-12-28 15:05:00,61.39,61.41,61.36,61.36,7069.0,47.7509,47.7665,47.7276,47.7276,7069.0
2016-12-28 15:10:00,61.36,61.39,61.32,61.34,24220.0,47.7276,47.7509,47.6965,47.712,24220.0
2016-12-28 15:15:00,61.34,61.36,61.31,61.31,7533.0,47.712,47.7276,47.6887,47.6887,7533.0
2016-12-28 15:20:00,61.31,61.32,61.29,61.3,7860.0,47.6887,47.6965,47.6731,47.6809,7860.0
2016-12-28 15:25:00,61.3,61.36,61.29,61.34,17912.0,47.6809,47.7276,47.6731,47.712,17912.0
2016-12-28 15:30:00,61.34,61.34,61.31,61.34,25674.0,47.712,47.712,47.6887,47.712,25674.0
2016-12-28 15:35:00,61.33,61.34,61.3,61.33,19337.0,47.7042,47.712,47.6809,47.7042,19337.0
2016-12-28 15:40:00,61.33,61.33,61.3,61.33,35303.0,47.7042,47.7042,47.6809,47.7042,35303.0
2016-12-28 15:45:00,61.33,61.38,61.32,61.37,30424.0,47.7042,47.7431,47.6965,47.7354,30424.0
2016-12-28 15:50:00,61.37,61.38,61.32,61.36,45736.0,47.7354,47.7431,47.6965,47.7276,45736.0
2016-12-28 15:55:00,61.36,61.39,61.31,61.34,87545.0,47.7276,47.7509,47.6887,47.712,87545.0
2016-12-29 09:30:00,61.47,61.6,61.35,61.6,33698.0,47.8131,47.9143,47.7198,47.9143,33698.0
2016-12-29 09:35:00,61.59,61.91,61.59,61.87,19854.0,47.9065,48.1554,47.9065,48.1243,19854.0
2016-12-29 09:40:00,61.88,61.95,61.86,61.87,20707.0,48.132,48.1865,48.1165,48.1243,20707.0
2016-12-29 09:45:00,61.87,61.93,61.78,61.78,26423.0,48.1243,48.1709,48.0543,48.0543,26423.0
2016-12-29 09:50:00,61.78,61.79,61.6,61.65,9434.0,48.0543,48.062,47.9143,47.9531,9434.0
2016-12-29 09:55:00,61.61,61.62,61.55,61.59,6326.0,47.922,47.9298,47.8754,47.9065,6326.0
2016-12-29 10:00:00,61.57,61.61,61.56,61.56,6069.0,47.8909,47.922,47.8831,47.8831,6069.0
2016-12-29 10:05:00,61.55,61.56,61.49,61.5,5284.0,47.8754,47.8831,47.8287,47.8365,5284.0
2016-12-29 10:10:00,61.52,61.52,61.47,61.51,9346.0,47.852,47.852,47.8131,47.8443,9346.0
2016-12-29 10:15:00,61.5,61.59,61.5,61.58,7573.0,47.8365,47.9065,47.8365,47.8987,7573.0
2016-12-29 10:20:00,61.58,61.58,61.52,61.55,6828.0,47.8987,47.8987,47.852,47.8754,6828.0
2016-12-29 10:25:00,61.56,61.62,61.55,61.58,8787.0,47.8831,47.9298,47.8754,47.8987,8787.0
2016-12-29 10:30:00,61.58,61.59,61.53,61.53,6722.0,47.8987,47.9065,47.8598,47.8598,6722.0
2016-12-29 10:35:00,61.53,61.54,61.51,61.53,3967.0,47.8598,47.8676,47.8443,47.8598,3967.0
2016-12-29 10:40:00,61.52,61.53,61.42,61.43,9251.0,47.852,47.8598,47.7742,47.782,9251.0
2016-12-29 10:45:00,61.43,61.46,61.41,61.42,6900.0,47.782,47.8054,47.7665,47.7742,6900.0
2016-12-29 10:50:00,61.41,61.49,61.39,61.48,8497.0,47.7665,47.8287,47.7509,47.8209,8497.0
2016-12-29 10:55:00,61.49,61.51,61.47,61.47,4123.0,47.8287,47.8443,47.8131,47.8131,4123.0
2016-12-29 11:00:00,61.46,61.48,61.41,61.44,7720.0,47.8054,47.8209,47.7665,47.7898,7720.0
2016-12-29 11:05:00,61.43,61.44,61.39,61.44,7114.0,47.782,47.7898,47.7509,47.7898,7114.0
2016-12-29 11:10:00,61.43,61.45,61.41,61.44,5618.0,47.782,47.7976,47.7665,47.7898,5618.0
2016-12-29 11:15:00,61.45,61.45,61.38,61.41,4527.0,47.7976,47.7976,47.7431,47.7665,4527.0
2016-12-29 11:20:00,61.41,61.44,61.41,61.44,3381.0,47.7665,47.7898,47.7665,47.7898,3381.0
2016-12-29 11:25:00,61.44,61.44,61.41,61.44,4593.0,47.7898,47.7898,47.7665,47.7898,4593.0
2016-12-29 11:30:00,61.43,61.46,61.41,61.45,4675.0,47.782,47.8054,47.7665,47.7976,4675.0
2016-12-29 11:35:00,61.45,61.47,61.38,61.38,9987.0,47.7976,47.8131,47.7431,47.7431,9987.0
2016-12-29 11:40:00,61.39,61.41,61.37,61.4,9453.0,47.7509,47.7665,47.7354,47.7587,9453.0
2016-12-29 11:45:00,61.4,61.44,61.39,61.4,8800.0,47.7587,47.7898,47.7509,47.7587,8800.0
2016-12-29 11:50:00,61.39,61.39,61.31,61.36,9435.0,47.7509,47.7509,47.6887,47.7276,9435.0
2016-12-29 11:55:00,61.39,61.39,61.33,61.33,8616.0,47.7509,47.7509,47.7042,47.7042,8616.0
2016-12-29 12:00:00,61.35,61.38,61.31,61.33,8236.0,47.7198,47.7431,47.6887,47.7042,8236.0
2016-12-29 12:05:00,61.33,61.34,61.3,61.32,3161.0,47.7042,47.712,47.6809,47.6965,3161.0
2016-12-29 12:10:00,61.32,61.32,61.27,61.32,10082.0,47.6965,47.6965,47.6576,47.6965,10082.0
2016-12-29 12:15:00,61.32,61.34,61.3,61.33,9368.0,47.6965,47.712,47.6809,47.7042,9368.0
2016-12-29 12:20:00,61.33,61.36,61.33,61.35,8563.0,47.7042,47.7276,47.7042,47.7198,8563.0
2016-12-29 12:25:00,61.35,61.38,61.35,61.38,4400.0,47.7198,47.7431,47.7198,47.7431,4400.0
2016-12-29 12:30:00,61.39,61.4,61.35,61.35,9408.0,47.7509,47.7587,47.7198,47.7198,9408.0
2016-12-29 12:35:00,61.36,61.36,61.32,61.32,4780.0,47.7276,47.7276,47.6965,47.6965,4780.0
2016-12-29 12:40:00,61.33,61.34,61.3,61.32,4973.0,47.7042,47.712,47.6809,47.6965,4973.0
2016-12-29 12:45:00,61.33,61.39,61.33,61.39,7528.0,47.7042,47.7509,47.7042,47.7509,7528.0
2016-12-29 12:50:00,61.39,61.4,61.36,61.36,4146.0,47.7509,47.7587,47.7276,47.7276,4146.0
2016-12-29 12:55:00,61.37,61.38,61.36,61.36,12812.0,47.7354,47.7431,47.7276,47.7276,12812.0
2016-12-29 13:00:00,61.36,61.36,61.3,61.3,4946.0,47.7276,47.7276,47.6809,47.6809,4946.0
2016-12-29 13:05:00,61.31,61.34,61.3,61.3,7223.0,47.6887,47.712,47.6809,47.6809,7223.0
2016-12-29 13:10:00,61.31,61.32,61.3,61.32,10350.0,47.6887,47.6965,47.6809,47.6965,10350.0
2016-12-29 13:15:00,61.33,61.35,61.33,61.34,4427.0,47.7042,47.7198,47.7042,47.712,4427.0
2016-12-29 13:20:00,61.34,61.34,61.29,61.3,4813.0,47.712,47.712,47.6731,47.6809,4813.0
2016-12-29 13:25:00,61.29,61.31,61.29,61.3,4162.0,47.6731,47.6887,47.6731,47.6809,4162.0
2016-12-29 13:30:00,61.29,61.3,61.25,61.28,7774.0,47.6731,47.6809,47.642,47.6654,7774.0
2016-12-29 13:35:00,61.27,61.27,61.24,61.26,5640.0,47.6576,47.6576,47.6342,47.6498,5640.0
2016-12-29 13:40:00,61.25,61.26,61.24,61.24,4840.0,47.642,47.6498,47.6342,47.6342,4840.0
2016-12-29 13:45:00,61.26,61.3,61.25,61.28,9114.0,47.6498,47.6809,47.642,47.6654,9114.0
2016-12-29 13:50:00,61.3,61.32,61.29,61.3,5866.0,47.6809,47.6965,47.6731,47.6809,5866.0
2016-12-29 13:55:00,61.3,61.31,61.28,61.3,4667.0,47.6809,47.6887,47.6654,47.6809,4667.0
2016-12-29 14:00:00,61.3,61.36,61.29,61.34,9982.0,47.6809,47.7276,47.6731,47.712,9982.0
2016-12-29 14:05:00,61.34,61.35,61.31,61.32,5660.0,47.712,47.7198,47.6887,47.6965,5660.0
2016-12-29 14:10:00,61.32,61.33,61.31,61.31,4226.0,47.6965,47.7042,47.6887,47.6887,4226.0
2016-12-29 14:15:00,61.3,61.35,61.29,61.33,9709.0,47.6809,47.7198,47.6731,47.7042,9709.0
2016-12-29 14:20:00,61.34,61.36,61.33,61.36,3696.0,47.712,47.7276,47.7042,47.7276,3696.0
2016-12-29 14:25:00,61.35,61.35,61.33,61.33,4446.0,47.7198,47.7198,47.7042,47.7042,4446.0
2016-12-29 14:30:00,61.33,61.34,61.29,61.29,4463.0,47.7042,47.712,47.6731,47.6731,4463.0
2016-12-29 14:35:00,61.3,61.36,61.29,61.34,6187.0,47.6809,47.7276,47.6731,47.712,6187.0
2016-12-29 14:40:00,61.34,61.34,61.3,61.33,9160.0,47.712,47.712,47.6809,47.7042,9160.0
2016-12-29 14:45:00,61.33,61.37,61.31,61.35,11221.0,47.7042,47.7354,47.6887,47.7198,11221.0
2016-12-29 14:50:00,61.35,61.39,61.35,61.39,6285.0,47.7198,47.7509,47.7198,47.7509,6285.0
2016-12-29 14:55:00,61.39,61.43,61.39,61.42,7610.0,47.7509,47.782,47.7509,47.7742,7610.0
2016-12-29 15:00:00,61.41,61.42,61.38,61.4,9419.0,47.7665,47.7742,47.7431,47.7587,9419.0
2016-12-29 15:05:00,61.4,61.41,61.37,61.38,6496.0,47.7587,47.7665,47.7354,47.7431,6496.0
2016-12-29 15:10:00,61.38,61.41,61.38,61.4,6043.0,47.7431,47.7665,47.7431,47.7587,6043.0
2016-12-29 15:15:00,61.41,61.43,61.41,61.43,9917.0,47.7665,47.782,47.7665,47.782,9917.0
2016-12-29 15:20:00,61.42,61.45,61.41,61.45,5713.0,47.7742,47.7976,47.7665,47.7976,5713.0
2016-12-29 15:25:00,61.46,61.47,61.43,61.45,11038.0,47.8054,47.8131,47.782,47.7976,11038.0
2016-12-29 15:30:00,61.45,61.48,61.42,61.44,14852.0,47.7976,47.8209,47.7742,47.7898,14852.0
2016-12-29 15:35:00,61.43,61.44,61.41,61.43,12280.0,47.782,47.7898,47.7665,47.782,12280.0
2016-12-29 15:40:00,61.43,61.43,61.41,61.41,9679.0,47.782,47.782,47.7665,47.7665,9679.0
2016-12-29 15:45:00,61.42,61.43,61.4,61.41,16612.0,47.7742,47.782,47.7587,47.7665,16612.0
2016-12-29 15:50:00,61.42,61.44,61.4,61.41,23693.0,47.7742,47.7898,47.7587,47.7665,23693.0
2016-12-29 15:55:00,61.4,61.44,61.38,61.4,52498.0,47.7587,47.7898,47.7431,47.7587,52498.0
2016-12-30 09:30:00,61.26,61.26,61.01,61.05,71449.0,47.6498,47.6498,47.4553,47.4865,71449.0
2016-12-30 09:35:00,61.04,61.11,60.93,60.97,13869.0,47.4787,47.5331,47.3931,47.4242,13869.0
2016-12-30 09:40:00,60.95,60.99,60.88,60.91,10343.0,47.4087,47.4398,47.3542,47.3776,10343.0
2016-12-30 09:45:00,60.93,60.95,60.88,60.88,7828.0,47.3931,47.4087,47.3542,47.3542,7828.0
2016-12-30 09:50:00,60.88,60.93,60.86,60.93,14061.0,47.3542,47.3931,47.3387,47.3931,14061.0
2016-12-30 09:55:00,60.89,60.89,60.67,60.67,23390.0,47.362,47.362,47.1909,47.1909,23390.0
2016-12-30 10:00:00,60.67,60.73,60.64,60.64,19048.0,47.1909,47.2375,47.1675,47.1675,19048.0
2016-12-30 10:05:00,60.65,60.71,60.59,60.66,36221.0,47.1753,47.222,47.1286,47.1831,36221.0
2016-12-30 10:10:00,60.67,60.69,60.63,60.63,16150.0,47.1909,47.2064,47.1598,47.1598,16150.0
2016-12-30 10:15:00,60.64,60.64,60.54,60.54,12955.0,47.1675,47.1675,47.0898,47.0898,12955.0
2016-12-30 10:20:00,60.56,60.59,60.46,60.51,26320.0,47.1053,47.1286,47.0275,47.0664,26320.0
2016-12-30 10:25:00,60.5,60.52,60.43,60.49,18609.0,47.0586,47.0742,47.0042,47.0509,18609.0
2016-12-30 10:30:00,60.48,60.63,60.47,60.61,18498.0,47.0431,47.1598,47.0353,47.1442,18498.0
2016-12-30 10:35:00,60.61,60.64,60.56,60.6,21690.0,47.1442,47.1675,47.1053,47.1364,21690.0
2016-12-30 10:40:00,60.62,60.66,60.6,60.61,14671.0,47.152,47.1831,47.1364,47.1442,14671.0
2016-12-30 10:45:00,60.61,60.61,60.53,60.55,12944.0,47.1442,47.1442,47.082,47.0975,12944.0
2016-12-30 10:50:00,60.54,60.58,60.53,60.54,14771.0,47.0898,47.1209,47.082,47.0898,14771.0
2016-12-30 10:55:00,60.55,60.62,60.55,60.6,16667.0,47.0975,47.152,47.0975,47.1364,16667.0
2016-12-30 11:00:00,60.6,60.62,60.56,60.58,18387.0,47.1364,47.152,47.1053,47.1209,18387.0
2016-12-30 11:05:00,60.58,60.59,60.55,60.56,16352.0,47.1209,47.1286,47.0975,47.1053,16352.0
2016-12-30 11:10:00,60.57,60.59,60.54,60.59,16503.0,47.1131,47.1286,47.0898,47.1286,16503.0
2016-12-30 11:15:00,60.61,60.63,60.57,60.59,15770.0,47.1442,47.1598,47.1131,47.1286,15770.0
2016-12-30 11:20:00,60.62,60.7,60.61,60.7,10338.0,47.152,47.2142,47.1442,47.2142,10338.0
2016-12-30 11:25:00,60.7,60.79,60.7,60.75,12719.0,47.2142,47.2842,47.2142,47.2531,12719.0
2016-12-30 11:30:00,60.74,60.77,60.73,60.74,4564.0,47.2453,47.2687,47.2375,47.2453,4564.0
2016-12-30 11:35:00,60.75,60.76,60.73,60.76,6236.0,47.2531,47.2609,47.2375,47.2609,6236.0
2016-12-30 11:40:00,60.75,60.83,60.74,60.83,8398.0,47.2531,47.3153,47.2453,47.3153,8398.0
2016-12-30 11:45:00,60.82,60.82,60.78,60.81,5116.0,47.3075,47.3075,47.2764,47.2998,5116.0
2016-12-30 11:50:00,60.8,60.81,60.77,60.79,9296.0,47.292,47.2998,47.2687,47.2842,9296.0
2016-12-30 11:55:00,60.79,60.81,60.77,60.78,3083.0,47.2842,47.2998,47.2687,47.2764,3083.0
2016-12-30 12:00:00,60.78,60.78,60.73,60.75,6987.0,47.2764,47.2764,47.2375,47.2531,6987.0
2016-12-30 12:05:00,60.74,60.79,60.72,60.79,11514.0,47.2453,47.2842,47.2298,47.2842,11514.0
2016-12-30 12:10:00,60.8,60.84,60.78,60.82,11711.0,47.292,47.3231,47.2764,47.3075,11711.0
2016-12-30 12:15:00,60.83,60.83,60.81,60.82,4809.0,47.3153,47.3153,47.2998,47.3075,4809.0
2016-12-30 12:20:00,60.82,60.85,60.82,60.84,8433.0,47.3075,47.3309,47.3075,47.3231,8433.0
2016-12-30 12:25:00,60.84,60.85,60.82,60.83,5495.0,47.3231,47.3309,47.3075,47.3153,5495.0
2016-12-30 12:30:00,60.83,60.87,60.82,60.86,7493.0,47.3153,47.3464,47.3075,47.3387,7493.0
2016-12-30 12:35:00,60.84,60.84,60.78,60.78,5273.0,47.3231,47.3231,47.2764,47.2764,5273.0
2016-12-30 12:40:00,60.79,60.79,60.72,60.74,14304.0,47.2842,47.2842,47.2298,47.2453,14304.0
2016-12-30 12:45:00,60.75,60.79,60.74,60.78,4858.0,47.2531,47.2842,47.2453,47.2764,4858.0
2016-12-30 12:50:00,60.77,60.77,60.69,60.72,11570.0,47.2687,47.2687,47.2064,47.2298,11570.0
2016-12-30 12:55:00,60.73,60.8,60.72,60.8,13498.0,47.2375,47.292,47.2298,47.292,13498.0
2016-12-30 13:00:00,60.8,60.84,60.77,60.79,8875.0,47.292,47.3231,47.2687,47.2842,8875.0
2016-12-30 13:05:00,60.81,60.84,60.8,60.83,3145.0,47.2998,47.3231,47.292,47.3153,3145.0
2016-12-30 13:10:00,60.81,60.83,60.79,60.82,5371.0,47.2998,47.3153,47.2842,47.3075,5371.0
2016-12-30 13:15:00,60.83,60.87,60.83,60.85,2260.0,47.3153,47.3464,47.3153,47.3309,2260.0
2016-12-30 13:20:00,60.85,60.93,60.85,60.92,11308.0,47.3309,47.3931,47.3309,47.3853,11308.0
2016-12-30 13:25:00,60.94,60.95,60.9,60.9,8944.0,47.4009,47.4087,47.3698,47.3698,8944.0
2016-12-30 13:30:00,60.91,60.91,60.86,60.87,5575.0,47.3776,47.3776,47.3387,47.3464,5575.0
2016-12-30 13:35:00,60.87,60.91,60.87,60.87,4763.0,47.3464,47.3776,47.3464,47.3464,4763.0
2016-12-30 13:40:00,60.88,60.91,60.86,60.88,16836.0,47.3542,47.3776,47.3387,47.3542,16836.0
2016-12-30 13:45:00,60.88,60.88,60.81,60.81,2789.0,47.3542,47.3542,47.2998,47.2998,2789.0
2016-12-30 13:50:00,60.82,60.88,60.81,60.88,5907.0,47.3075,47.3542,47.2998,47.3542,5907.0
2016-12-30 13:55:00,60.88,60.88,60.85,60.85,9410.0,47.3542,47.3542,47.3309,47.3309,9410.0
2016-12-30 14:00:00,60.85,60.86,60.83,60.85,2599.0,47.3309,47.3387,47.3153,47.3309,2599.0
2016-12-30 14:05:00,60.84,60.88,60.84,60.84,4626.0,47.3231,47.3542,47.3231,47.3231,4626.0
2016-12-30 14:10:00,60.83,60.85,60.81,60.85,11741.0,47.3153,47.3309,47.2998,47.3309,11741.0
2016-12-30 14:15:00,60.86,60.89,60.85,60.87,3258.0,47.3387,47.362,47.3309,47.3464,3258.0
2016-12-30 14:20:00,60.86,60.87,60.82,60.84,7905.0,47.3387,47.3464,47.3075,47.3231,7905.0
2016-12-30 14:25:00,60.84,60.85,60.79,60.79,11294.0,47.3231,47.3309,47.2842,47.2842,11294.0
2016-12-30 14:30:00,60.78,60.83,60.77,60.8,9950.0,47.2764,47.3153,47.2687,47.292,9950.0
2016-12-30 14:35:00,60.81,60.83,60.79,60.82,5359.0,47.2998,47.3153,47.2842,47.3075,5359.0
2016-12-30 14:40:00,60.82,60.84,60.81,60.82,9516.0,47.3075,47.3231,47.2998,47.3075,9516.0
2016-12-30 14:45:00,60.82,60.83,60.75,60.77,15380.0,47.3075,47.3153,47.2531,47.2687,15380.0
2016-12-30 14:50:00,60.76,60.78,60.74,60.74,10400.0,47.2609,47.2764,47.2453,47.2453,10400.0
2016-12-30 14:55:00,60.74,60.76,60.71,60.76,19319.0,47.2453,47.2609,47.222,47.2609,19319.0
2016-12-30 15:00:00,60.76,60.76,60.72,60.74,7118.0,47.2609,47.2609,47.2298,47.2453,7118.0
2016-12-30 15:05:00,60.74,60.81,60.73,60.8,7890.0,47.2453,47.2998,47.2375,47.292,7890.0
2016-12-30 15:10:00,60.8,60.85,60.8,60.83,7883.0,47.292,47.3309,47.292,47.3153,7883.0
2016-12-30 15:15:00,60.84,60.85,60.82,60.82,10033.0,47.3231,47.3309,47.3075,47.3075,10033.0
2016-12-30 15:20:00,60.83,60.87,60.82,60.86,20256.0,47.3153,47.3464,47.3075,47.3387,20256.0
2016-12-30 15:25:00,60.86,60.91,60.86,60.9,9933.0,47.3387,47.3776,47.3387,47.3698,9933.0
2016-12-30 15:30:00,60.91,60.91,60.87,60.88,18883.0,47.3776,47.3776,47.3464,47.3542,18883.0
2016-12-30 15:35:00,60.87,60.89,60.85,60.86,9724.0,47.3464,47.362,47.3309,47.3387,9724.0
2016-12-30 15:40:00,60.85,60.87,60.81,60.82,12459.0,47.3309,47.3464,47.2998,47.3075,12459.0
2016-12-30 15:45:00,60.82,60.82,60.77,60.78,18022.0,47.3075,47.3075,47.2687,47.2764,18022.0
2016-12-30 15:50:00,60.78,60.78,60.71,60.74,30536.0,47.2764,47.2764,47.222,47.2453,30536.0
2016-12-30 15:55:00,60.74,60.93,60.73,60.88,127392.0,47.2453,47.3931,47.2375,47.3542,127392.0
2017-01-03 09:30:00,61.15,61.75,60.99,61.5,76670.0,47.5642,48.0309,47.4398,47.8365,76670.0
2017-01-03 09:35:00,61.5,61.55,61.19,61.29,47731.0,47.8365,47.8754,47.5953,47.6731,47731.0
2017-01-03 09:40:00,61.29,61.36,61.14,61.24,17941.0,47.6731,47.7276,47.5565,47.6342,17941.0
2017-01-03 09:45:00,61.25,61.37,61.22,61.26,42719.0,47.642,47.7354,47.6187,47.6498,42719.0
2017-01-03 09:50:00,61.26,61.28,61.21,61.27,24373.0,47.6498,47.6654,47.6109,47.6576,24373.0
2017-01-03 09:55:00,61.26,61.28,61.18,61.19,17028.0,47.6498,47.6654,47.5876,47.5953,17028.0
2017-01-03 10:00:00,61.2,61.23,61.13,61.16,18437.0,47.6031,47.6265,47.5487,47.572,18437.0
2017-01-03 10:05:00,61.18,61.38,61.16,61.38,35710.0,47.5876,47.7431,47.572,47.7431,35710.0
2017-01-03 10:10:00,61.34,61.35,61.16,61.17,16548.0,47.712,47.7198,47.572,47.5798,16548.0
2017-01-03 10:15:00,61.15,61.2,61.11,61.14,20440.0,47.5642,47.6031,47.5331,47.5565,20440.0
2017-01-03 10:20:00,61.17,61.22,61.13,61.22,17636.0,47.5798,47.6187,47.5487,47.6187,17636.0
2017-01-03 10:25:00,61.23,61.24,61.16,61.19,14668.0,47.6265,47.6342,47.572,47.5953,14668.0
2017-01-03 10:30:00,61.19,61.25,61.15,61.16,14915.0,47.5953,47.642,47.5642,47.572,14915.0
2017-01-03 10:35:00,61.17,61.17,61.03,61.06,19936.0,47.5798,47.5798,47.4709,47.4942,19936.0
2017-01-03 10:40:00,61.05,61.08,60.98,61.0,34709.0,47.4865,47.5098,47.432,47.4476,34709.0
2017-01-03 10:45:00,61.0,61.03,60.88,60.88,32737.0,47.4476,47.4709,47.3542,47.3542,32737.0
2017-01-03 10:50:00,60.88,60.95,60.87,60.89,9176.0,47.3542,47.4087,47.3464,47.362,9176.0
2017-01-03 10:55:00,60.89,60.89,60.79,60.81,10581.0,47.362,47.362,47.2842,47.2998,10581.0
2017-01-03 11:00:00,60.8,60.8,60.71,60.75,12198.0,47.292,47.292,47.222,47.2531,12198.0
2017-01-03 11:05:00,60.77,60.89,60.77,60.88,10906.0,47.2687,47.362,47.2687,47.3542,10906.0
2017-01-03 11:10:00,60.87,60.89,60.83,60.85,14379.0,47.3464,47.362,47.3153,47.3309,14379.0
2017-01-03 11:15:00,60.85,60.86,60.82,60.84,9151.0,47.3309,47.3387,47.3075,47.3231,9151.0
2017-01-03 11:20:00,60.86,60.9,60.85,60.9,8816.0,47.3387,47.3698,47.3309,47.3698,8816.0
2017-01-03 11:25:00,60.91,60.91,60.81,60.82,14445.0,47.3776,47.3776,47.2998,47.3075,14445.0
2017-01-03 11:30:00,60.84,60.86,60.78,60.79,30978.0,47.3231,47.3387,47.2764,47.2842,30978.0
2017-01-03 11:35:00,60.8,60.82,60.7,60.71,17144.0,47.292,47.3075,47.2142,47.222,17144.0
2017-01-03 11:40:00,60.71,60.71,60.61,60.62,30306.0,47.222,47.222,47.1442,47.152,30306.0
2017-01-03 11:45:00,60.63,60.77,60.63,60.73,19920.0,47.1598,47.2687,47.1598,47.2375,19920.0
2017-01-03 11:50:00,60.73,60.78,60.69,60.77,10342.0,47.2375,47.2764,47.2064,47.2687,10342.0
2017-01-03 11:55:00,60.77,60.82,60.75,60.82,8744.0,47.2687,47.3075,47.2531,47.3075,8744.0
2017-01-03 12:00:00,60.83,60.88,60.8,60.85,13919.0,47.3153,47.3542,47.292,47.3309,13919.0
2017-01-03 12:05:00,60.84,60.88,60.8,60.84,8458.0,47.3231,47.3542,47.292,47.3231,8458.0
2017-01-03 12:10:00,60.84,60.88,60.83,60.84,7884.0,47.3231,47.3542,47.3153,47.3231,7884.0
2017-01-03 12:15:00,60.83,60.85,60.82,60.83,4833.0,47.3153,47.3309,47.3075,47.3153,4833.0
2017-01-03 12:20:00,60.84,60.84,60.79,60.8,10504.0,47.3231,47.3231,47.2842,47.292,10504.0
2017-01-03 12:25:00,60.81,60.86,60.81,60.82,22033.0,47.2998,47.3387,47.2998,47.3075,22033.0
2017-01-03 12:30:00,60.83,60.84,60.79,60.81,26497.0,47.3153,47.3231,47.2842,47.2998,26497.0
2017-01-03 12:35:00,60.82,60.83,60.77,60.78,8876.0,47.3075,47.3153,47.2687,47.2764,8876.0
2017-01-03 12:40:00,60.79,60.82,60.78,60.79,6987.0,47.2842,47.3075,47.2764,47.2842,6987.0
2017-01-03 12:45:00,60.79,60.82,60.75,60.82,19886.0,47.2842,47.3075,47.2531,47.3075,19886.0
2017-01-03 12:50:00,60.83,60.83,60.79,60.81,3536.0,47.3153,47.3153,47.2842,47.2998,3536.0
2017-01-03 12:55:00,60.82,60.87,60.82,60.87,7034.0,47.3075,47.3464,47.3075,47.3464,7034.0
2017-01-03 13:00:00,60.86,60.97,60.86,60.94,16319.0,47.3387,47.4242,47.3387,47.4009,16319.0
2017-01-03 13:05:00,60.94,60.94,60.89,60.89,9020.0,47.4009,47.4009,47.362,47.362,9020.0
2017-01-03 13:10:00,60.89,60.91,60.88,60.9,7559.0,47.362,47.3776,47.3542,47.3698,7559.0
2017-01-03 13:15:00,60.91,60.92,60.89,60.92,3785.0,47.3776,47.3853,47.362,47.3853,3785.0
2017-01-03 13:20:00,60.92,61.0,60.92,61.0,8720.0,47.3853,47.4476,47.3853,47.4476,8720.0
2017-01-03 13:25:00,61.0,61.0,60.93,60.93,10557.0,47.4476,47.4476,47.3931,47.3931,10557.0
2017-01-03 13:30:00,60.93,60.94,60.92,60.92,4135.0,47.3931,47.4009,47.3853,47.3853,4135.0
2017-01-03 13:35:00,60.92,60.93,60.88,60.88,5928.0,47.3853,47.3931,47.3542,47.3542,5928.0
2017-01-03 13:40:00,60.87,60.88,60.84,60.84,11442.0,47.3464,47.3542,47.3231,47.3231,11442.0
2017-01-03 13:45:00,60.85,60.9,60.83,60.85,14712.0,47.3309,47.3698,47.3153,47.3309,14712.0
2017-01-03 13:50:00,60.84,60.87,60.83,60.83,10553.0,47.3231,47.3464,47.3153,47.3153,10553.0
2017-01-03 13:55:00,60.83,60.88,60.83,60.85,7200.0,47.3153,47.3542,47.3153,47.3309,7200.0
2017-01-03 14:00:00,60.86,60.92,60.84,60.91,13064.0,47.3387,47.3853,47.3231,47.3776,13064.0
2017-01-03 14:05:00,60.92,60.94,60.9,60.94,9720.0,47.3853,47.4009,47.3698,47.4009,9720.0
2017-01-03 14:10:00,60.94,60.96,60.92,60.94,9034.0,47.4009,47.4164,47.3853,47.4009,9034.0
2017-01-03 14:15:00,60.92,60.93,60.87,60.87,13224.0,47.3853,47.3931,47.3464,47.3464,13224.0
2017-01-03 14:20:00,60.86,60.88,60.86,60.86,8643.0,47.3387,47.3542,47.3387,47.3387,8643.0
2017-01-03 14:25:00,60.86,60.88,60.85,60.85,9276.0,47.3387,47.3542,47.3309,47.3309,9276.0
2017-01-03 14:30:00,60.86,60.86,60.81,60.83,12212.0,47.3387,47.3387,47.2998,47.3153,12212.0
2017-01-03 14:35:00,60.84,60.84,60.81,60.82,5243.0,47.3231,47.3231,47.2998,47.3075,5243.0
2017-01-03 14:40:00,60.82,60.9,60.81,60.89,19445.0,47.3075,47.3698,47.2998,47.362,19445.0
2017-01-03 14:45:00,60.9,60.9,60.88,60.9,12406.0,47.3698,47.3698,47.3542,47.3698,12406.0
2017-01-03 14:50:00,60.9,60.91,60.86,60.9,20040.0,47.3698,47.3776,47.3387,47.3698,20040.0
2017-01-03 14:55:00,60.9,60.9,60.81,60.82,18720.0,47.3698,47.3698,47.2998,47.3075,18720.0
2017-01-03 15:00:00,60.82,60.85,60.81,60.85,17770.0,47.3075,47.3309,47.2998,47.3309,17770.0
2017-01-03 15:05:00,60.85,60.86,60.76,60.76,27220.0,47.3309,47.3387,47.2609,47.2609,27220.0
2017-01-03 15:10:00,60.76,60.77,60.72,60.73,48940.0,47.2609,47.2687,47.2298,47.2375,48940.0
2017-01-03 15:15:00,60.72,60.75,60.68,60.75,36485.0,47.2298,47.2531,47.1987,47.2531,36485.0
2017-01-03 15:20:00,60.74,60.76,60.69,60.76,38717.0,47.2453,47.2609,47.2064,47.2609,38717.0
2017-01-03 15:25:00,60.76,60.81,60.76,60.76,29899.0,47.2609,47.2998,47.2609,47.2609,29899.0
2017-01-03 15:30:00,60.76,60.85,60.75,60.85,19659.0,47.2609,47.3309,47.2531,47.3309,19659.0
2017-01-03 15:35:00,60.85,60.91,60.84,60.91,29478.0,47.3309,47.3776,47.3231,47.3776,29478.0
2017-01-03 15:40:00,60.91,60.96,60.9,60.93,30088.0,47.3776,47.4164,47.3698,47.3931,30088.0
2017-01-03 15:45:00,60.93,61.0,60.93,61.0,33244.0,47.3931,47.4476,47.3931,47.4476,33244.0
2017-01-03 15:50:00,61.0,61.06,61.0,61.06,36791.0,47.4476,47.4942,47.4476,47.4942,36791.0
2017-01-03 15:55:00,61.05,61.07,60.99,61.06,87134.0,47.4865,47.502,47.4398,47.4942,87134.0
2017-01-04 09:30:00,61.31,61.59,61.28,61.49,45667.0,47.6887,47.9065,47.6654,47.8287,45667.0
2017-01-04 09:35:00,61.49,61.49,61.23,61.23,15588.0,47.8287,47.8287,47.6265,47.6265,15588.0
2017-01-04 09:40:00,61.26,61.37,61.2,61.3,13847.0,47.6498,47.7354,47.6031,47.6809,13847.0
2017-01-04 09:45:00,61.34,61.41,61.33,61.38,9039.0,47.712,47.7665,47.7042,47.7431,9039.0
2017-01-04 09:50:00,61.4,61.45,61.37,61.39,8301.0,47.7587,47.7976,47.7354,47.7509,8301.0
2017-01-04 09:55:00,61.39,61.39,61.29,61.36,6075.0,47.7509,47.7509,47.6731,47.7276,6075.0
2017-01-04 10:00:00,61.38,61.43,61.36,61.4,11727.0,47.7431,47.782,47.7276,47.7587,11727.0
2017-01-04 10:05:00,61.39,61.4,61.28,61.36,18310.0,47.7509,47.7587,47.6654,47.7276,18310.0
2017-01-04 10:10:00,61.36,61.36,61.28,61.3,10308.0,47.7276,47.7276,47.6654,47.6809,10308.0
2017-01-04 10:15:00,61.3,61.3,61.2,61.26,12158.0,47.6809,47.6809,47.6031,47.6498,12158.0
2017-01-04 10:20:00,61.28,61.28,61.16,61.17,9859.0,47.6654,47.6654,47.572,47.5798,9859.0
2017-01-04 10:25:00,61.19,61.23,61.18,61.21,10158.0,47.5953,47.6265,47.5876,47.6109,10158.0
2017-01-04 10:30:00,61.19,61.27,61.19,61.26,11945.0,47.5953,47.6576,47.5953,47.6498,11945.0
2017-01-04 10:35:00,61.26,61.31,61.25,61.31,6512.0,47.6498,47.6887,47.642,47.6887,6512.0
2017-01-04 10:40:00,61.31,61.37,61.31,61.36,10696.0,47.6887,47.7354,47.6887,47.7276,10696.0
2017-01-04 10:45:00,61.36,61.43,61.33,61.34,9404.0,47.7276,47.782,47.7042,47.712,9404.0
2017-01-04 10:50:00,61.35,61.37,61.33,61.37,6464.0,47.7198,47.7354,47.7042,47.7354,6464.0
2017-01-04 10:55:00,61.36,61.4,61.35,61.39,11628.0,47.7276,47.7587,47.7198,47.7509,11628.0
2017-01-04 11:00:00,61.4,61.46,61.39,61.44,14315.0,47.7587,47.8054,47.7509,47.7898,14315.0
2017-01-04 11:05:00,61.42,61.47,61.42,61.45,7186.0,47.7742,47.8131,47.7742,47.7976,7186.0
2017-01-04 11:10:00,61.45,61.46,61.4,61.4,4757.0,47.7976,47.8054,47.7587,47.7587,4757.0
2017-01-04 11:15:00,61.39,61.41,61.35,61.37,10190.0,47.7509,47.7665,47.7198,47.7354,10190.0
2017-01-04 11:20:00,61.38,61.4,61.33,61.33,8846.0,47.7431,47.7587,47.7042,47.7042,8846.0
2017-01-04 11:25:00,61.34,61.41,61.33,61.39,17644.0,47.712,47.7665,47.7042,47.7509,17644.0
2017-01-04 11:30:00,61.38,61.42,61.37,61.4,9620.0,47.7431,47.7742,47.7354,47.7587,9620.0
2017-01-04 11:35:00,61.4,61.44,61.39,61.41,10736.0,47.7587,47.7898,47.7509,47.7665,10736.0
2017-01-04 11:40:00,61.4,61.4,61.35,61.36,6644.0,47.7587,47.7587,47.7198,47.7276,6644.0
2017-01-04 11:45:00,61.37,61.4,61.3,61.3,9436.0,47.7354,47.7587,47.6809,47.6809,9436.0
2017-01-04 11:50:00,61.31,61.31,61.23,61.25,11357.0,47.6887,47.6887,47.6265,47.642,11357.0
2017-01-04 11:55:00,61.25,61.27,61.22,61.22,15305.0,47.642,47.6576,47.6187,47.6187,15305.0
2017-01-04 12:00:00,61.23,61.24,61.18,61.22,18338.0,47.6265,47.6342,47.5876,47.6187,18338.0
2017-01-04 12:05:00,61.22,61.25,61.15,61.18,21142.0,47.6187,47.642,47.5642,47.5876,21142.0
2017-01-04 12:10:00,61.19,61.2,61.12,61.12,8322.0,47.5953,47.6031,47.5409,47.5409,8322.0
2017-01-04 12:15:00,61.12,61.14,61.07,61.1,13731.0,47.5409,47.5565,47.502,47.5253,13731.0
2017-01-04 12:20:00,61.1,61.14,61.08,61.09,11378.0,47.5253,47.5565,47.5098,47.5176,11378.0
2017-01-04 12:25:00,61.1,61.11,61.06,61.1,15216.0,47.5253,47.5331,47.4942,47.5253,15216.0
2017-01-04 12:30:00,61.1,61.12,61.07,61.1,10528.0,47.5253,47.5409,47.502,47.5253,10528.0
2017-01-04 12:35:00,61.1,61.12,61.09,61.12,8751.0,47.5253,47.5409,47.5176,47.5409,8751.0
2017-01-04 12:40:00,61.12,61.12,61.08,61.09,9690.0,47.5409,47.5409,47.5098,47.5176,9690.0
2017-01-04 12:45:00,61.1,61.11,61.09,61.1,6254.0,47.5253,47.5331,47.5176,47.5253,6254.0
2017-01-04 12:50:00,61.1,61.11,61.07,61.08,12016.0,47.5253,47.5331,47.502,47.5098,12016.0
2017-01-04 12:55:00,61.09,61.11,61.06,61.08,6627.0,47.5176,47.5331,47.4942,47.5098,6627.0
2017-01-04 13:00:00,61.08,61.1,61.07,61.09,6609.0,47.5098,47.5253,47.502,47.5176,6609.0
2017-01-04 13:05:00,61.09,61.14,61.08,61.14,10431.0,47.5176,47.5565,47.5098,47.5565,10431.0
2017-01-04 13:10:00,61.15,61.16,61.13,61.15,4154.0,47.5642,47.572,47.5487,47.5642,4154.0
2017-01-04 13:15:00,61.17,61.17,61.15,61.16,3794.0,47.5798,47.5798,47.5642,47.572,3794.0
2017-01-04 13:20:00,61.16,61.16,61.11,61.12,8665.0,47.572,47.572,47.5331,47.5409,8665.0
2017-01-04 13:25:00,61.12,61.13,61.06,61.09,29159.0,47.5409,47.5487,47.4942,47.5176,29159.0
2017-01-04 13:30:00,61.09,61.13,61.08,61.11,7376.0,47.5176,47.5487,47.5098,47.5331,7376.0
2017-01-04 13:35:00,61.1,61.1,61.06,61.07,4270.0,47.5253,47.5253,47.4942,47.502,4270.0
2017-01-04 13:40:00,61.07,61.08,61.04,61.06,7389.0,47.502,47.5098,47.4787,47.4942,7389.0
2017-01-04 13:45:00,61.05,61.09,61.04,61.08,6725.0,47.4865,47.5176,47.4787,47.5098,6725.0
2017-01-04 13:50:00,61.08,61.1,61.08,61.09,5158.0,47.5098,47.5253,47.5098,47.5176,5158.0
2017-01-04 13:55:00,61.09,61.1,61.08,61.09,6394.0,47.5176,47.5253,47.5098,47.5176,6394.0
2017-01-04 14:00:00,61.09,61.17,61.09,61.12,14937.0,47.5176,47.5798,47.5176,47.5409,14937.0
2017-01-04 14:05:00,61.12,61.16,61.11,61.16,8214.0,47.5409,47.572,47.5331,47.572,8214.0
2017-01-04 14:10:00,61.16,61.22,61.14,61.21,8281.0,47.572,47.6187,47.5565,47.6109,8281.0
2017-01-04 14:15:00,61.21,61.23,61.14,61.18,37764.0,47.6109,47.6265,47.5565,47.5876,37764.0
2017-01-04 14:20:00,61.2,61.23,61.13,61.13,13884.0,47.6031,47.6265,47.5487,47.5487,13884.0
2017-01-04 14:25:00,61.11,61.19,61.11,61.18,7187.0,47.5331,47.5953,47.5331,47.5876,7187.0
2017-01-04 14:30:00,61.18,61.21,61.15,61.19,6165.0,47.5876,47.6109,47.5642,47.5953,6165.0
2017-01-04 14:35:00,61.19,61.2,61.18,61.2,3853.0,47.5953,47.6031,47.5876,47.6031,3853.0
2017-01-04 14:40:00,61.2,61.21,61.18,61.21,7162.0,47.6031,47.6109,47.5876,47.6109,7162.0
2017-01-04 14:45:00,61.19,61.2,61.16,61.17,10152.0,47.5953,47.6031,47.572,47.5798,10152.0
2017-01-04 14:50:00,61.17,61.22,61.16,61.21,13371.0,47.5798,47.6187,47.572,47.6109,13371.0
2017-01-04 14:55:00,61.21,61.23,61.19,61.23,9157.0,47.6109,47.6265,47.5953,47.6265,9157.0
2017-01-04 15:00:00,61.24,61.3,61.23,61.27,18958.0,47.6342,47.6809,47.6265,47.6576,18958.0
2017-01-04 15:05:00,61.27,61.31,61.26,61.3,11434.0,47.6576,47.6887,47.6498,47.6809,11434.0
2017-01-04 15:10:00,61.3,61.31,61.26,61.29,13618.0,47.6809,47.6887,47.6498,47.6731,13618.0
2017-01-04 15:15:00,61.28,61.3,61.25,61.27,16326.0,47.6654,47.6809,47.642,47.6576,16326.0
2017-01-04 15:20:00,61.27,61.27,61.24,61.25,14699.0,47.6576,47.6576,47.6342,47.642,14699.0
2017-01-04 15:25:00,61.25,61.29,61.24,61.29,15133.0,47.642,47.6731,47.6342,47.6731,15133.0
2017-01-04 15:30:00,61.28,61.31,61.26,61.3,20951.0,47.6654,47.6887,47.6498,47.6809,20951.0
2017-01-04 15:35:00,61.31,61.31,61.28,61.28,22026.0,47.6887,47.6887,47.6654,47.6654,22026.0
2017-01-04 15:40:00,61.28,61.3,61.27,61.27,15294.0,47.6654,47.6809,47.6576,47.6576,15294.0
2017-01-04 15:45:00,61.27,61.31,61.21,61.22,31812.0,47.6576,47.6887,47.6109,47.6187,31812.0
2017-01-04 15:50:00,61.22,61.29,61.22,61.28,60363.0,47.6187,47.6731,47.6187,47.6654,60363.0
2017-01-04 15:55:00,61.29,61.31,61.27,61.28,178608.0,47.6731,47.6887,47.6576,47.6654,178608.0
2017-01-05 10:50:00,61.11,61.11,61.09,61.09,900.0,47.5331,47.5331,47.5176,47.5176,900.0
2017-01-05 10:55:00,61.09,61.11,61.06,61.1,17520.0,47.5176,47.5331,47.4942,47.5253,17520.0
2017-01-05 11:00:00,61.11,61.15,61.1,61.12,18545.0,47.5331,47.5642,47.5253,47.5409,18545.0
2017-01-05 11:05:00,61.12,61.12,60.98,61.03,14059.0,47.5409,47.5409,47.432,47.4709,14059.0
2017-01-05 11:10:00,61.01,61.03,60.96,60.98,11756.0,47.4553,47.4709,47.4164,47.432,11756.0
2017-01-05 11:15:00,60.99,61.03,60.97,61.01,5862.0,47.4398,47.4709,47.4242,47.4553,5862.0
2017-01-05 11:20:00,61.01,61.02,60.97,61.01,8562.0,47.4553,47.4631,47.4242,47.4553,8562.0
2017-01-05 11:25:00,61.01,61.06,60.98,60.98,5461.0,47.4553,47.4942,47.432,47.432,5461.0
2017-01-05 11:30:00,60.98,61.01,60.96,60.96,7951.0,47.432,47.4553,47.4164,47.4164,7951.0
2017-01-05 11:35:00,60.97,61.03,60.95,61.03,11039.0,47.4242,47.4709,47.4087,47.4709,11039.0
2017-01-05 11:40:00,61.02,61.03,60.92,60.95,7164.0,47.4631,47.4709,47.3853,47.4087,7164.0
2017-01-05 11:45:00,60.95,60.97,60.93,60.93,8870.0,47.4087,47.4242,47.3931,47.3931,8870.0
2017-01-05 11:50:00,60.94,60.94,60.9,60.93,7110.0,47.4009,47.4009,47.3698,47.3931,7110.0
2017-01-05 11:55:00,60.94,60.94,60.91,60.92,5500.0,47.4009,47.4009,47.3776,47.3853,5500.0
2017-01-05 12:00:00,60.93,60.93,60.87,60.88,12657.0,47.3931,47.3931,47.3464,47.3542,12657.0
2017-01-05 12:05:00,60.87,60.87,60.82,60.83,8665.0,47.3464,47.3464,47.3075,47.3153,8665.0
2017-01-05 12:10:00,60.83,60.83,60.79,60.8,6909.0,47.3153,47.3153,47.2842,47.292,6909.0
2017-01-05 12:15:00,60.8,60.85,60.8,60.84,11330.0,47.292,47.3309,47.292,47.3231,11330.0
2017-01-05 12:20:00,60.84,60.85,60.8,60.81,13801.0,47.3231,47.3309,47.292,47.2998,13801.0
2017-01-05 12:25:00,60.82,60.83,60.76,60.77,29665.0,47.3075,47.3153,47.2609,47.2687,29665.0
2017-01-05 12:30:00,60.77,60.77,60.71,60.71,6232.0,47.2687,47.2687,47.222,47.222,6232.0
2017-01-05 12:35:00,60.71,60.76,60.7,60.75,5829.0,47.222,47.2609,47.2142,47.2531,5829.0
2017-01-05 12:40:00,60.77,60.78,60.72,60.73,11907.0,47.2687,47.2764,47.2298,47.2375,11907.0
2017-01-05 12:45:00,60.73,60.73,60.67,60.68,5351.0,47.2375,47.2375,47.1909,47.1987,5351.0
2017-01-05 12:50:00,60.68,60.73,60.68,60.69,6765.0,47.1987,47.2375,47.1987,47.2064,6765.0
2017-01-05 12:55:00,60.69,60.71,60.66,60.66,8012.0,47.2064,47.222,47.1831,47.1831,8012.0
2017-01-05 13:00:00,60.66,60.69,60.63,60.63,7512.0,47.1831,47.2064,47.1598,47.1598,7512.0
2017-01-05 13:05:00,60.63,60.69,60.61,60.68,15411.0,47.1598,47.2064,47.1442,47.1987,15411.0
2017-01-05 13:10:00,60.7,60.71,60.68,60.68,11718.0,47.2142,47.222,47.1987,47.1987,11718.0
2017-01-05 13:15:00,60.69,60.7,60.65,60.66,10815.0,47.2064,47.2142,47.1753,47.1831,10815.0
2017-01-05 13:20:00,60.65,60.68,60.63,60.66,8217.0,47.1753,47.1987,47.1598,47.1831,8217.0
2017-01-05 13:25:00,60.66,60.67,60.63,60.65,24670.0,47.1831,47.1909,47.1598,47.1753,24670.0
2017-01-05 13:30:00,60.65,60.69,60.63,60.64,10423.0,47.1753,47.2064,47.1598,47.1675,10423.0
2017-01-05 13:35:00,60.65,60.74,60.65,60.7,12309.0,47.1753,47.2453,47.1753,47.2142,12309.0
2017-01-05 13:40:00,60.7,60.77,60.69,60.77,7038.0,47.2142,47.2687,47.2064,47.2687,7038.0
2017-01-05 13:45:00,60.77,60.78,60.72,60.73,22204.0,47.2687,47.2764,47.2298,47.2375,22204.0
2017-01-05 13:50:00,60.74,60.77,60.73,60.77,8921.0,47.2453,47.2687,47.2375,47.2687,8921.0
2017-01-05 13:55:00,60.76,60.81,60.75,60.79,11831.0,47.2609,47.2998,47.2531,47.2842,11831.0
2017-01-05 14:00:00,60.79,60.85,60.78,60.82,19819.0,47.2842,47.3309,47.2764,47.3075,19819.0
2017-01-05 14:05:00,60.83,60.84,60.79,60.83,8573.0,47.3153,47.3231,47.2842,47.3153,8573.0
2017-01-05 14:10:00,60.83,60.88,60.81,60.85,8897.0,47.3153,47.3542,47.2998,47.3309,8897.0
2017-01-05 14:15:00,60.86,60.88,60.79,60.8,11772.0,47.3387,47.3542,47.2842,47.292,11772.0
2017-01-05 14:20:00,60.8,60.84,60.79,60.81,7710.0,47.292,47.3231,47.2842,47.2998,7710.0
2017-01-05 14:25:00,60.82,60.83,60.78,60.82,11607.0,47.3075,47.3153,47.2764,47.3075,11607.0
2017-01-05 14:30:00,60.81,60.83,60.8,60.81,6104.0,47.2998,47.3153,47.292,47.2998,6104.0
2017-01-05 14:35:00,60.81,60.89,60.77,60.87,19176.0,47.2998,47.362,47.2687,47.3464,19176.0
2017-01-05 14:40:00,60.88,60.89,60.81,60.82,10311.0,47.3542,47.362,47.2998,47.3075,10311.0
2017-01-05 14:45:00,60.84,60.88,60.84,60.87,9856.0,47.3231,47.3542,47.3231,47.3464,9856.0
2017-01-05 14:50:00,60.88,60.89,60.84,60.89,19000.0,47.3542,47.362,47.3231,47.362,19000.0
2017-01-05 14:55:00,60.89,60.91,60.87,60.88,10191.0,47.362,47.3776,47.3464,47.3542,10191.0
2017-01-05 15:00:00,60.88,60.91,60.86,60.91,13118.0,47.3542,47.3776,47.3387,47.3776,13118.0
2017-01-05 15:05:00,60.9,60.9,60.86,60.89,24117.0,47.3698,47.3698,47.3387,47.362,24117.0
2017-01-05 15:10:00,60.89,60.93,60.88,60.92,20879.0,47.362,47.3931,47.3542,47.3853,20879.0
2017-01-05 15:15:00,60.92,60.94,60.89,60.89,17599.0,47.3853,47.4009,47.362,47.362,17599.0
2017-01-05 15:20:00,60.89,60.9,60.85,60.89,21000.0,47.362,47.3698,47.3309,47.362,21000.0
2017-01-05 15:25:00,60.89,60.92,60.89,60.91,15355.0,47.362,47.3853,47.362,47.3776,15355.0
2017-01-05 15:30:00,60.92,60.92,60.87,60.87,18861.0,47.3853,47.3853,47.3464,47.3464,18861.0
2017-01-05 15:35:00,60.87,60.88,60.8,60.82,18935.0,47.3464,47.3542,47.292,47.3075,18935.0
2017-01-05 15:40:00,60.81,60.82,60.77,60.77,18595.0,47.2998,47.3075,47.2687,47.2687,18595.0
2017-01-05 15:45:00,60.77,60.83,60.76,60.82,26625.0,47.2687,47.3153,47.2609,47.3075,26625.0
2017-01-05 15:50:00,60.82,60.87,60.82,60.86,49194.0,47.3075,47.3464,47.3075,47.3387,49194.0
2017-01-05 15:55:00,60.86,60.86,60.82,60.82,159638.0,47.3387,47.3387,47.3075,47.3075,159638.0
2017-01-06 09:30:00,60.85,60.96,60.65,60.86,30091.0,47.3309,47.4164,47.1753,47.3387,30091.0
2017-01-06 09:35:00,60.79,60.79,60.64,60.7,14778.0,47.2842,47.2842,47.1675,47.2142,14778.0
2017-01-06 09:40:00,60.71,60.82,60.7,60.78,10201.0,47.222,47.3075,47.2142,47.2764,10201.0
2017-01-06 09:45:00,60.81,60.81,60.62,60.66,10679.0,47.2998,47.2998,47.152,47.1831,10679.0
2017-01-06 09:50:00,60.69,60.72,60.65,60.68,9135.0,47.2064,47.2298,47.1753,47.1987,9135.0
2017-01-06 09:55:00,60.69,60.84,60.64,60.84,11136.0,47.2064,47.3231,47.1675,47.3231,11136.0
2017-01-06 10:00:00,60.81,60.88,60.8,60.84,8845.0,47.2998,47.3542,47.292,47.3231,8845.0
2017-01-06 10:05:00,60.85,60.87,60.78,60.78,7007.0,47.3309,47.3464,47.2764,47.2764,7007.0
2017-01-06 10:10:00,60.77,60.78,60.69,60.71,4208.0,47.2687,47.2764,47.2064,47.222,4208.0
2017-01-06 10:15:00,60.71,60.73,60.63,60.68,7950.0,47.222,47.2375,47.1598,47.1987,7950.0
2017-01-06 10:20:00,60.66,60.69,60.63,60.67,14055.0,47.1831,47.2064,47.1598,47.1909,14055.0
2017-01-06 10:25:00,60.69,60.74,60.65,60.71,13434.0,47.2064,47.2453,47.1753,47.222,13434.0
2017-01-06 10:30:00,60.71,60.71,60.64,60.66,5784.0,47.222,47.222,47.1675,47.1831,5784.0
2017-01-06 10:35:00,60.64,60.66,60.55,60.58,9687.0,47.1675,47.1831,47.0975,47.1209,9687.0
2017-01-06 10:40:00,60.58,60.73,60.58,60.73,12333.0,47.1209,47.2375,47.1209,47.2375,12333.0
2017-01-06 10:45:00,60.72,60.77,60.72,60.74,5524.0,47.2298,47.2687,47.2298,47.2453,5524.0
2017-01-06 10:50:00,60.75,60.78,60.7,60.78,14293.0,47.2531,47.2764,47.2142,47.2764,14293.0
2017-01-06 10:55:00,60.78,60.82,60.77,60.82,12381.0,47.2764,47.3075,47.2687,47.3075,12381.0
2017-01-06 11:00:00,60.83,60.88,60.82,60.85,13044.0,47.3153,47.3542,47.3075,47.3309,13044.0
2017-01-06 11:05:00,60.84,60.88,60.83,60.85,6218.0,47.3231,47.3542,47.3153,47.3309,6218.0
2017-01-06 11:10:00,60.85,60.88,60.85,60.88,8829.0,47.3309,47.3542,47.3309,47.3542,8829.0
2017-01-06 11:15:00,60.89,60.92,60.88,60.89,29306.0,47.362,47.3853,47.3542,47.362,29306.0
2017-01-06 11:20:00,60.9,60.98,60.89,60.97,6983.0,47.3698,47.432,47.362,47.4242,6983.0
2017-01-06 11:25:00,60.96,60.96,60.91,60.94,5534.0,47.4164,47.4164,47.3776,47.4009,5534.0
2017-01-06 11:30:00,60.93,60.95,60.88,60.91,7087.0,47.3931,47.4087,47.3542,47.3776,7087.0
2017-01-06 11:35:00,60.91,60.93,60.87,60.89,10381.0,47.3776,47.3931,47.3464,47.362,10381.0
2017-01-06 11:40:00,60.89,60.95,60.88,60.93,5303.0,47.362,47.4087,47.3542,47.3931,5303.0
2017-01-06 11:45:00,60.92,60.96,60.91,60.95,5167.0,47.3853,47.4164,47.3776,47.4087,5167.0
2017-01-06 11:50:00,60.96,60.97,60.93,60.96,5463.0,47.4164,47.4242,47.3931,47.4164,5463.0
2017-01-06 11:55:00,60.96,61.01,60.96,61.01,8818.0,47.4164,47.4553,47.4164,47.4553,8818.0
2017-01-06 12:00:00,61.01,61.01,60.96,60.98,4982.0,47.4553,47.4553,47.4164,47.432,4982.0
2017-01-06 12:05:00,60.97,61.0,60.94,60.95,8343.0,47.4242,47.4476,47.4009,47.4087,8343.0
2017-01-06 12:10:00,60.96,61.03,60.95,61.01,6966.0,47.4164,47.4709,47.4087,47.4553,6966.0
2017-01-06 12:15:00,61.01,61.07,61.01,61.06,7606.0,47.4553,47.502,47.4553,47.4942,7606.0
2017-01-06 12:20:00,61.08,61.12,61.06,61.12,5585.0,47.5098,47.5409,47.4942,47.5409,5585.0
2017-01-06 12:25:00,61.11,61.16,61.09,61.16,4854.0,47.5331,47.572,47.5176,47.572,4854.0
2017-01-06 12:30:00,61.15,61.2,61.13,61.16,17146.0,47.5642,47.6031,47.5487,47.572,17146.0
2017-01-06 12:35:00,61.17,61.21,61.12,61.15,8520.0,47.5798,47.6109,47.5409,47.5642,8520.0
2017-01-06 12:40:00,61.15,61.2,61.14,61.15,6410.0,47.5642,47.6031,47.5565,47.5642,6410.0
2017-01-06 12:45:00,61.17,61.18,61.14,61.14,4700.0,47.5798,47.5876,47.5565,47.5565,4700.0
2017-01-06 12:50:00,61.15,61.15,61.12,61.13,6147.0,47.5642,47.5642,47.5409,47.5487,6147.0
2017-01-06 12:55:00,61.14,61.14,61.1,61.13,8861.0,47.5565,47.5565,47.5253,47.5487,8861.0
2017-01-06 13:00:00,61.13,61.16,61.1,61.14,9633.0,47.5487,47.572,47.5253,47.5565,9633.0
2017-01-06 13:05:00,61.14,61.17,61.13,61.13,6630.0,47.5565,47.5798,47.5487,47.5487,6630.0
2017-01-06 13:10:00,61.14,61.18,61.14,61.17,3677.0,47.5565,47.5876,47.5565,47.5798,3677.0
2017-01-06 13:15:00,61.17,61.2,61.17,61.17,5379.0,47.5798,47.6031,47.5798,47.5798,5379.0
2017-01-06 13:20:00,61.18,61.2,61.16,61.17,7242.0,47.5876,47.6031,47.572,47.5798,7242.0
2017-01-06 13:25:00,61.17,61.17,61.11,61.13,9507.0,47.5798,47.5798,47.5331,47.5487,9507.0
2017-01-06 13:30:00,61.13,61.17,61.13,61.15,6765.0,47.5487,47.5798,47.5487,47.5642,6765.0
2017-01-06 13:35:00,61.16,61.18,61.14,61.17,8423.0,47.572,47.5876,47.5565,47.5798,8423.0
2017-01-06 13:40:00,61.17,61.21,61.16,61.21,7630.0,47.5798,47.6109,47.572,47.6109,7630.0
2017-01-06 13:45:00,61.21,61.22,61.18,61.2,7274.0,47.6109,47.6187,47.5876,47.6031,7274.0
2017-01-06 13:50:00,61.2,61.23,61.2,61.22,4853.0,47.6031,47.6265,47.6031,47.6187,4853.0
2017-01-06 13:55:00,61.22,61.23,61.2,61.21,10711.0,47.6187,47.6265,47.6031,47.6109,10711.0
2017-01-06 14:00:00,61.21,61.25,61.21,61.25,10540.0,47.6109,47.642,47.6109,47.642,10540.0
2017-01-06 14:05:00,61.24,61.27,61.23,61.26,11309.0,47.6342,47.6576,47.6265,47.6498,11309.0
2017-01-06 14:10:00,61.26,61.55,61.26,61.32,90146.0,47.6498,47.8754,47.6498,47.6965,90146.0
2017-01-06 14:15:00,61.33,61.38,61.32,61.34,6301.0,47.7042,47.7431,47.6965,47.712,6301.0
2017-01-06 14:20:00,61.33,61.33,61.27,61.27,8216.0,47.7042,47.7042,47.6576,47.6576,8216.0
2017-01-06 14:25:00,61.27,61.29,61.21,61.25,25045.0,47.6576,47.6731,47.6109,47.642,25045.0
2017-01-06 14:30:00,61.25,61.29,61.22,61.29,9166.0,47.642,47.6731,47.6187,47.6731,9166.0
2017-01-06 14:35:00,61.29,61.29,61.24,61.26,12273.0,47.6731,47.6731,47.6342,47.6498,12273.0
2017-01-06 14:40:00,61.26,61.27,61.22,61.27,5133.0,47.6498,47.6576,47.6187,47.6576,5133.0
2017-01-06 14:45:00,61.27,61.29,61.19,61.2,12450.0,47.6576,47.6731,47.5953,47.6031,12450.0
2017-01-06 14:50:00,61.2,61.25,61.2,61.24,8409.0,47.6031,47.642,47.6031,47.6342,8409.0
2017-01-06 14:55:00,61.23,61.24,61.21,61.21,7500.0,47.6265,47.6342,47.6109,47.6109,7500.0
2017-01-06 15:00:00,61.21,61.27,61.21,61.27,16849.0,47.6109,47.6576,47.6109,47.6576,16849.0
2017-01-06 15:05:00,61.27,61.29,61.25,61.27,7420.0,47.6576,47.6731,47.642,47.6576,7420.0
2017-01-06 15:10:00,61.27,61.3,61.25,61.25,6178.0,47.6576,47.6809,47.642,47.642,6178.0
2017-01-06 15:15:00,61.26,61.26,61.2,61.2,7094.0,47.6498,47.6498,47.6031,47.6031,7094.0
2017-01-06 15:20:00,61.21,61.24,61.19,61.21,11289.0,47.6109,47.6342,47.5953,47.6109,11289.0
2017-01-06 15:25:00,61.2,61.24,61.2,61.23,16656.0,47.6031,47.6342,47.6031,47.6265,16656.0
2017-01-06 15:30:00,61.23,61.3,61.23,61.29,22368.0,47.6265,47.6809,47.6265,47.6731,22368.0
2017-01-06 15:35:00,61.28,61.31,61.27,61.31,11293.0,47.6654,47.6887,47.6576,47.6887,11293.0
2017-01-06 15:40:00,61.32,61.38,61.31,61.35,24878.0,47.6965,47.7431,47.6887,47.7198,24878.0
2017-01-06 15:45:00,61.36,61.38,61.33,61.33,18264.0,47.7276,47.7431,47.7042,47.7042,18264.0
2017-01-06 15:50:00,61.34,61.36,61.3,61.3,35953.0,47.712,47.7276,47.6809,47.6809,35953.0
2017-01-06 15:55:00,61.3,61.31,61.25,61.26,72794.0,47.6809,47.6887,47.642,47.6498,72794.0
2017-01-09 09:30:00,61.23,61.4,61.16,61.25,35899.0,47.6265,47.7587,47.572,47.642,35899.0
2017-01-09 09:35:00,61.22,61.25,61.15,61.18,6956.0,47.6187,47.642,47.5642,47.5876,6956.0
2017-01-09 09:40:00,61.18,61.22,61.07,61.07,11663.0,47.5876,47.6187,47.502,47.502,11663.0
2017-01-09 09:45:00,61.07,61.09,61.01,61.05,17917.0,47.502,47.5176,47.4553,47.4865,17917.0
2017-01-09 09:50:00,61.05,61.13,61.03,61.1,15100.0,47.4865,47.5487,47.4709,47.5253,15100.0
2017-01-09 09:55:00,61.08,61.15,61.08,61.14,16967.0,47.5098,47.5642,47.5098,47.5565,16967.0
2017-01-09 10:00:00,61.13,61.15,61.03,61.04,13736.0,47.5487,47.5642,47.4709,47.4787,13736.0
2017-01-09 10:05:00,61.04,61.09,61.01,61.06,7308.0,47.4787,47.5176,47.4553,47.4942,7308.0
2017-01-09 10:10:00,61.05,61.1,61.04,61.1,14428.0,47.4865,47.5253,47.4787,47.5253,14428.0
2017-01-09 10:15:00,61.1,61.18,61.08,61.14,11141.0,47.5253,47.5876,47.5098,47.5565,11141.0
2017-01-09 10:20:00,61.13,61.19,61.13,61.15,8050.0,47.5487,47.5953,47.5487,47.5642,8050.0
2017-01-09 10:25:00,61.15,61.15,61.07,61.08,7990.0,47.5642,47.5642,47.502,47.5098,7990.0
2017-01-09 10:30:00,61.08,61.09,61.04,61.08,10399.0,47.5098,47.5176,47.4787,47.5098,10399.0
2017-01-09 10:35:00,61.07,61.08,61.01,61.03,12543.0,47.502,47.5098,47.4553,47.4709,12543.0
2017-01-09 10:40:00,61.03,61.04,60.96,60.98,14936.0,47.4709,47.4787,47.4164,47.432,14936.0
2017-01-09 10:45:00,60.98,60.99,60.93,60.98,10040.0,47.432,47.4398,47.3931,47.432,10040.0
2017-01-09 10:50:00,60.99,61.06,60.99,61.02,12306.0,47.4398,47.4942,47.4398,47.4631,12306.0
2017-01-09 10:55:00,61.03,61.05,60.99,61.05,6611.0,47.4709,47.4865,47.4398,47.4865,6611.0
2017-01-09 11:00:00,61.05,61.05,61.0,61.03,12020.0,47.4865,47.4865,47.4476,47.4709,12020.0
2017-01-09 11:05:00,61.04,61.1,61.03,61.09,5431.0,47.4787,47.5253,47.4709,47.5176,5431.0
2017-01-09 11:10:00,61.09,61.14,61.08,61.1,27349.0,47.5176,47.5565,47.5098,47.5253,27349.0
2017-01-09 11:15:00,61.11,61.15,61.07,61.15,8256.0,47.5331,47.5642,47.502,47.5642,8256.0
2017-01-09 11:20:00,61.15,61.21,61.14,61.14,6137.0,47.5642,47.6109,47.5565,47.5565,6137.0
2017-01-09 11:25:00,61.14,61.14,61.11,61.12,8367.0,47.5565,47.5565,47.5331,47.5409,8367.0
2017-01-09 11:30:00,61.11,61.12,61.08,61.08,4615.0,47.5331,47.5409,47.5098,47.5098,4615.0
2017-01-09 11:35:00,61.08,61.1,61.07,61.09,8235.0,47.5098,47.5253,47.502,47.5176,8235.0
2017-01-09 11:40:00,61.09,61.11,61.06,61.07,7825.0,47.5176,47.5331,47.4942,47.502,7825.0
2017-01-09 11:45:00,61.07,61.12,61.06,61.12,7856.0,47.502,47.5409,47.4942,47.5409,7856.0
2017-01-09 11:50:00,61.14,61.2,61.13,61.17,8571.0,47.5565,47.6031,47.5487,47.5798,8571.0
2017-01-09 11:55:00,61.17,61.17,61.1,61.11,5432.0,47.5798,47.5798,47.5253,47.5331,5432.0
2017-01-09 12:00:00,61.11,61.12,61.09,61.12,4907.0,47.5331,47.5409,47.5176,47.5409,4907.0
2017-01-09 12:05:00,61.13,61.16,61.12,61.13,6609.0,47.5487,47.572,47.5409,47.5487,6609.0
2017-01-09 12:10:00,61.12,61.15,61.09,61.09,9993.0,47.5409,47.5642,47.5176,47.5176,9993.0
2017-01-09 12:15:00,61.09,61.1,61.06,61.06,5568.0,47.5176,47.5253,47.4942,47.4942,5568.0
2017-01-09 12:20:00,61.06,61.12,61.06,61.09,5104.0,47.4942,47.5409,47.4942,47.5176,5104.0
2017-01-09 12:25:00,61.09,61.12,61.07,61.12,3561.0,47.5176,47.5409,47.502,47.5409,3561.0
2017-01-09 12:30:00,61.11,61.14,61.09,61.09,5493.0,47.5331,47.5565,47.5176,47.5176,5493.0
2017-01-09 12:35:00,61.09,61.11,61.07,61.09,5177.0,47.5176,47.5331,47.502,47.5176,5177.0
2017-01-09 12:40:00,61.08,61.14,61.08,61.13,7747.0,47.5098,47.5565,47.5098,47.5487,7747.0
2017-01-09 12:45:00,61.12,61.13,61.1,61.13,3942.0,47.5409,47.5487,47.5253,47.5487,3942.0
2017-01-09 12:50:00,61.14,61.14,61.12,61.13,8090.0,47.5565,47.5565,47.5409,47.5487,8090.0
2017-01-09 12:55:00,61.13,61.15,61.13,61.15,3242.0,47.5487,47.5642,47.5487,47.5642,3242.0
2017-01-09 13:00:00,61.14,61.15,61.13,61.13,2942.0,47.5565,47.5642,47.5487,47.5487,2942.0
2017-01-09 13:05:00,61.13,61.13,61.09,61.13,20338.0,47.5487,47.5487,47.5176,47.5487,20338.0
2017-01-09 13:10:00,61.13,61.13,61.1,61.11,6265.0,47.5487,47.5487,47.5253,47.5331,6265.0
2017-01-09 13:15:00,61.1,61.12,61.1,61.12,5797.0,47.5253,47.5409,47.5253,47.5409,5797.0
2017-01-09 13:20:00,61.12,61.14,61.11,61.11,3000.0,47.5409,47.5565,47.5331,47.5331,3000.0
2017-01-09 13:25:00,61.1,61.1,61.05,61.06,3083.0,47.5253,47.5253,47.4865,47.4942,3083.0
2017-01-09 13:30:00,61.07,61.07,61.05,61.06,3415.0,47.502,47.502,47.4865,47.4942,3415.0
2017-01-09 13:35:00,61.05,61.06,61.04,61.06,4547.0,47.4865,47.4942,47.4787,47.4942,4547.0
2017-01-09 13:40:00,61.06,61.08,61.05,61.07,6763.0,47.4942,47.5098,47.4865,47.502,6763.0
2017-01-09 13:45:00,61.08,61.1,61.05,61.1,8250.0,47.5098,47.5253,47.4865,47.5253,8250.0
2017-01-09 13:50:00,61.09,61.09,61.08,61.08,3879.0,47.5176,47.5176,47.5098,47.5098,3879.0
2017-01-09 13:55:00,61.09,61.09,61.04,61.07,8004.0,47.5176,47.5176,47.4787,47.502,8004.0
2017-01-09 14:00:00,61.06,61.08,61.06,61.07,5349.0,47.4942,47.5098,47.4942,47.502,5349.0
2017-01-09 14:05:00,61.08,61.1,61.07,61.07,6089.0,47.5098,47.5253,47.502,47.502,6089.0
2017-01-09 14:10:00,61.07,61.07,60.99,61.02,9891.0,47.502,47.502,47.4398,47.4631,9891.0
2017-01-09 14:15:00,61.02,61.02,61.0,61.02,7340.0,47.4631,47.4631,47.4476,47.4631,7340.0
2017-01-09 14:20:00,61.01,61.02,60.94,60.95,13742.0,47.4553,47.4631,47.4009,47.4087,13742.0
2017-01-09 14:25:00,60.95,60.97,60.94,60.97,9773.0,47.4087,47.4242,47.4009,47.4242,9773.0
2017-01-09 14:30:00,60.97,60.97,60.9,60.9,4716.0,47.4242,47.4242,47.3698,47.3698,4716.0
2017-01-09 14:35:00,60.91,60.96,60.91,60.91,10272.0,47.3776,47.4164,47.3776,47.3776,10272.0
2017-01-09 14:40:00,60.91,60.94,60.9,60.91,7679.0,47.3776,47.4009,47.3698,47.3776,7679.0
2017-01-09 14:45:00,60.92,60.96,60.9,60.96,6778.0,47.3853,47.4164,47.3698,47.4164,6778.0
2017-01-09 14:50:00,60.95,60.99,60.95,60.97,10440.0,47.4087,47.4398,47.4087,47.4242,10440.0
2017-01-09 14:55:00,60.97,60.98,60.96,60.98,11532.0,47.4242,47.432,47.4164,47.432,11532.0
2017-01-09 15:00:00,60.98,60.99,60.95,60.96,27336.0,47.432,47.4398,47.4087,47.4164,27336.0
2017-01-09 15:05:00,60.96,60.96,60.94,60.94,8752.0,47.4164,47.4164,47.4009,47.4009,8752.0
2017-01-09 15:10:00,60.95,60.97,60.94,60.97,11305.0,47.4087,47.4242,47.4009,47.4242,11305.0
2017-01-09 15:15:00,60.96,60.97,60.94,60.94,10044.0,47.4164,47.4242,47.4009,47.4009,10044.0
2017-01-09 15:20:00,60.95,60.97,60.92,60.92,9281.0,47.4087,47.4242,47.3853,47.3853,9281.0
2017-01-09 15:25:00,60.93,60.98,60.92,60.97,18915.0,47.3931,47.432,47.3853,47.4242,18915.0
2017-01-09 15:30:00,60.97,60.98,60.96,60.96,8949.0,47.4242,47.432,47.4164,47.4164,8949.0
2017-01-09 15:35:00,60.96,60.99,60.95,60.97,15549.0,47.4164,47.4398,47.4087,47.4242,15549.0
2017-01-09 15:40:00,60.97,60.98,60.97,60.98,11300.0,47.4242,47.432,47.4242,47.432,11300.0
2017-01-09 15:45:00,60.98,61.02,60.97,60.99,32812.0,47.432,47.4631,47.4242,47.4398,32812.0
2017-01-09 15:50:00,61.0,61.05,60.99,61.04,46091.0,47.4476,47.4865,47.4398,47.4787,46091.0
2017-01-09 15:55:00,61.04,61.05,61.01,61.02,102711.0,47.4787,47.4865,47.4553,47.4631,102711.0
2017-01-10 09:30:00,61.08,61.11,60.73,60.8,36866.0,47.5098,47.5331,47.2375,47.292,36866.0
2017-01-10 09:35:00,60.8,60.9,60.69,60.7,6247.0,47.292,47.3698,47.2064,47.2142,6247.0
2017-01-10 09:40:00,60.72,60.79,60.69,60.77,4476.0,47.2298,47.2842,47.2064,47.2687,4476.0
2017-01-10 09:45:00,60.79,60.83,60.75,60.82,12169.0,47.2842,47.3153,47.2531,47.3075,12169.0
2017-01-10 09:50:00,60.83,60.92,60.76,60.83,21514.0,47.3153,47.3853,47.2609,47.3153,21514.0
2017-01-10 09:55:00,60.82,60.9,60.81,60.9,4030.0,47.3075,47.3698,47.2998,47.3698,4030.0
2017-01-10 10:00:00,60.91,60.95,60.87,60.94,14185.0,47.3776,47.4087,47.3464,47.4009,14185.0
2017-01-10 10:05:00,60.96,60.98,60.92,60.94,6910.0,47.4164,47.432,47.3853,47.4009,6910.0
2017-01-10 10:10:00,60.92,60.92,60.84,60.88,9994.0,47.3853,47.3853,47.3231,47.3542,9994.0
2017-01-10 10:15:00,60.9,60.93,60.89,60.92,17102.0,47.3698,47.3931,47.362,47.3853,17102.0
2017-01-10 10:20:00,60.92,60.98,60.91,60.96,14162.0,47.3853,47.432,47.3776,47.4164,14162.0
2017-01-10 10:25:00,60.97,60.99,60.94,60.98,13055.0,47.4242,47.4398,47.4009,47.432,13055.0
2017-01-10 10:30:00,60.98,61.02,60.97,60.99,11018.0,47.432,47.4631,47.4242,47.4398,11018.0
2017-01-10 10:35:00,60.99,60.99,60.94,60.96,14703.0,47.4398,47.4398,47.4009,47.4164,14703.0
2017-01-10 10:40:00,60.97,60.98,60.93,60.94,16560.0,47.4242,47.432,47.3931,47.4009,16560.0
2017-01-10 10:45:00,60.93,60.98,60.93,60.96,12609.0,47.3931,47.432,47.3931,47.4164,12609.0
2017-01-10 10:50:00,60.96,61.01,60.95,61.01,20898.0,47.4164,47.4553,47.4087,47.4553,20898.0
2017-01-10 10:55:00,61.0,61.05,61.0,61.0,10832.0,47.4476,47.4865,47.4476,47.4476,10832.0
2017-01-10 11:00:00,61.0,61.1,60.97,61.1,14669.0,47.4476,47.5253,47.4242,47.5253,14669.0
2017-01-10 11:05:00,61.11,61.13,61.05,61.09,6361.0,47.5331,47.5487,47.4865,47.5176,6361.0
2017-01-10 11:10:00,61.1,61.13,61.07,61.09,12164.0,47.5253,47.5487,47.502,47.5176,12164.0
2017-01-10 11:15:00,61.09,61.1,61.07,61.08,10182.0,47.5176,47.5253,47.502,47.5098,10182.0
2017-01-10 11:20:00,61.07,61.12,61.07,61.11,10470.0,47.502,47.5409,47.502,47.5331,10470.0
2017-01-10 11:25:00,61.11,61.12,61.08,61.1,11150.0,47.5331,47.5409,47.5098,47.5253,11150.0
2017-01-10 11:30:00,61.11,61.14,61.1,61.13,10547.0,47.5331,47.5565,47.5253,47.5487,10547.0
2017-01-10 11:35:00,61.14,61.17,61.13,61.17,10669.0,47.5565,47.5798,47.5487,47.5798,10669.0
2017-01-10 11:40:00,61.16,61.17,61.13,61.17,17950.0,47.572,47.5798,47.5487,47.5798,17950.0
2017-01-10 11:45:00,61.16,61.22,61.15,61.22,18452.0,47.572,47.6187,47.5642,47.6187,18452.0
2017-01-10 11:50:00,61.21,61.24,61.21,61.22,5067.0,47.6109,47.6342,47.6109,47.6187,5067.0
2017-01-10 11:55:00,61.22,61.23,61.2,61.22,9668.0,47.6187,47.6265,47.6031,47.6187,9668.0
2017-01-10 12:00:00,61.22,61.23,61.21,61.23,4770.0,47.6187,47.6265,47.6109,47.6265,4770.0
2017-01-10 12:05:00,61.22,61.24,61.22,61.23,4659.0,47.6187,47.6342,47.6187,47.6265,4659.0
2017-01-10 12:10:00,61.24,61.26,61.23,61.25,9843.0,47.6342,47.6498,47.6265,47.642,9843.0
2017-01-10 12:15:00,61.24,61.29,61.24,61.28,6945.0,47.6342,47.6731,47.6342,47.6654,6945.0
2017-01-10 12:20:00,61.27,61.29,61.24,61.25,5337.0,47.6576,47.6731,47.6342,47.642,5337.0
2017-01-10 12:25:00,61.24,61.26,61.2,61.25,20975.0,47.6342,47.6498,47.6031,47.642,20975.0
2017-01-10 12:30:00,61.24,61.28,61.21,61.21,9729.0,47.6342,47.6654,47.6109,47.6109,9729.0
2017-01-10 12:35:00,61.2,61.23,61.19,61.21,12890.0,47.6031,47.6265,47.5953,47.6109,12890.0
2017-01-10 12:40:00,61.21,61.23,61.18,61.19,14536.0,47.6109,47.6265,47.5876,47.5953,14536.0
2017-01-10 12:45:00,61.19,61.2,61.12,61.12,12610.0,47.5953,47.6031,47.5409,47.5409,12610.0
2017-01-10 12:50:00,61.13,61.19,61.12,61.16,21383.0,47.5487,47.5953,47.5409,47.572,21383.0
2017-01-10 12:55:00,61.15,61.18,61.13,61.18,11095.0,47.5642,47.5876,47.5487,47.5876,11095.0
2017-01-10 13:00:00,61.18,61.19,61.16,61.18,17780.0,47.5876,47.5953,47.572,47.5876,17780.0
2017-01-10 13:05:00,61.18,61.22,61.17,61.2,26038.0,47.5876,47.6187,47.5798,47.6031,26038.0
2017-01-10 13:10:00,61.19,61.21,61.18,61.2,10267.0,47.5953,47.6109,47.5876,47.6031,10267.0
2017-01-10 13:15:00,61.2,61.22,61.18,61.21,18598.0,47.6031,47.6187,47.5876,47.6109,18598.0
2017-01-10 13:20:00,61.21,61.21,61.18,61.19,5772.0,47.6109,47.6109,47.5876,47.5953,5772.0
2017-01-10 13:25:00,61.18,61.2,61.17,61.18,8235.0,47.5876,47.6031,47.5798,47.5876,8235.0
2017-01-10 13:30:00,61.18,61.2,61.17,61.2,11703.0,47.5876,47.6031,47.5798,47.6031,11703.0
2017-01-10 13:35:00,61.2,61.24,61.19,61.23,18368.0,47.6031,47.6342,47.5953,47.6265,18368.0
2017-01-10 13:40:00,61.23,61.27,61.21,61.22,16504.0,47.6265,47.6576,47.6109,47.6187,16504.0
2017-01-10 13:45:00,61.21,61.25,61.2,61.24,11887.0,47.6109,47.642,47.6031,47.6342,11887.0
2017-01-10 13:50:00,61.23,61.24,61.21,61.23,9490.0,47.6265,47.6342,47.6109,47.6265,9490.0
2017-01-10 13:55:00,61.23,61.23,61.15,61.15,7667.0,47.6265,47.6265,47.5642,47.5642,7667.0
2017-01-10 14:00:00,61.16,61.17,61.08,61.08,10606.0,47.572,47.5798,47.5098,47.5098,10606.0
2017-01-10 14:05:00,61.08,61.08,61.05,61.07,7483.0,47.5098,47.5098,47.4865,47.502,7483.0
2017-01-10 14:10:00,61.07,61.08,61.05,61.06,7993.0,47.502,47.5098,47.4865,47.4942,7993.0
2017-01-10 14:15:00,61.06,61.07,61.03,61.06,7916.0,47.4942,47.502,47.4709,47.4942,7916.0
2017-01-10 14:20:00,61.07,61.09,61.06,61.07,4400.0,47.502,47.5176,47.4942,47.502,4400.0
2017-01-10 14:25:00,61.06,61.07,61.01,61.02,4772.0,47.4942,47.502,47.4553,47.4631,4772.0
2017-01-10 14:30:00,61.02,61.06,61.02,61.05,4072.0,47.4631,47.4942,47.4631,47.4865,4072.0
2017-01-10 14:35:00,61.05,61.09,61.04,61.05,7981.0,47.4865,47.5176,47.4787,47.4865,7981.0
2017-01-10 14:40:00,61.05,61.05,61.0,61.0,7481.0,47.4865,47.4865,47.4476,47.4476,7481.0
2017-01-10 14:45:00,61.01,61.04,61.0,61.0,2832.0,47.4553,47.4787,47.4476,47.4476,2832.0
2017-01-10 14:50:00,60.99,60.99,60.96,60.97,16336.0,47.4398,47.4398,47.4164,47.4242,16336.0
2017-01-10 14:55:00,60.98,61.0,60.96,60.98,6335.0,47.432,47.4476,47.4164,47.432,6335.0
2017-01-10 15:00:00,60.99,60.99,60.97,60.98,4111.0,47.4398,47.4398,47.4242,47.432,4111.0
2017-01-10 15:05:00,60.98,61.0,60.98,60.98,5777.0,47.432,47.4476,47.432,47.432,5777.0
2017-01-10 15:10:00,60.98,61.01,60.97,61.0,11390.0,47.432,47.4553,47.4242,47.4476,11390.0
2017-01-10 15:15:00,60.99,60.99,60.96,60.99,5551.0,47.4398,47.4398,47.4164,47.4398,5551.0
2017-01-10 15:20:00,60.98,60.99,60.96,60.96,6970.0,47.432,47.4398,47.4164,47.4164,6970.0
2017-01-10 15:25:00,60.96,60.99,60.96,60.97,8868.0,47.4164,47.4398,47.4164,47.4242,8868.0
2017-01-10 15:30:00,60.97,61.05,60.97,61.04,17488.0,47.4242,47.4865,47.4242,47.4787,17488.0
2017-01-10 15:35:00,61.04,61.05,61.02,61.03,12344.0,47.4787,47.4865,47.4631,47.4709,12344.0
2017-01-10 15:40:00,61.04,61.04,60.99,60.99,11211.0,47.4787,47.4787,47.4398,47.4398,11211.0
2017-01-10 15:45:00,60.99,61.0,60.92,60.94,22788.0,47.4398,47.4476,47.3853,47.4009,22788.0
2017-01-10 15:50:00,60.93,60.94,60.89,60.91,43397.0,47.3931,47.4009,47.362,47.3776,43397.0
2017-01-10 15:55:00,60.92,60.92,60.8,60.81,148169.0,47.3853,47.3853,47.292,47.2998,148169.0
2017-01-11 09:30:00,61.11,61.19,60.95,61.06,63932.0,47.5331,47.5953,47.4087,47.4942,63932.0
2017-01-11 09:35:00,61.05,61.28,61.05,61.25,28506.0,47.4865,47.6654,47.4865,47.642,28506.0
2017-01-11 09:40:00,61.25,61.35,61.25,61.3,27355.0,47.642,47.7198,47.642,47.6809,27355.0
2017-01-11 09:45:00,61.27,61.33,61.23,61.32,12564.0,47.6576,47.7042,47.6265,47.6965,12564.0
2017-01-11 09:50:00,61.33,61.35,61.24,61.32,14563.0,47.7042,47.7198,47.6342,47.6965,14563.0
2017-01-11 09:55:00,61.36,61.38,61.28,61.31,12040.0,47.7276,47.7431,47.6654,47.6887,12040.0
2017-01-11 10:00:00,61.32,61.33,61.28,61.28,14259.0,47.6965,47.7042,47.6654,47.6654,14259.0
2017-01-11 10:05:00,61.28,61.32,61.28,61.31,12026.0,47.6654,47.6965,47.6654,47.6887,12026.0
2017-01-11 10:10:00,61.3,61.32,61.2,61.21,22014.0,47.6809,47.6965,47.6031,47.6109,22014.0
2017-01-11 10:15:00,61.21,61.22,61.14,61.15,13462.0,47.6109,47.6187,47.5565,47.5642,13462.0
2017-01-11 10:20:00,61.15,61.19,61.15,61.15,11543.0,47.5642,47.5953,47.5642,47.5642,11543.0
2017-01-11 10:25:00,61.14,61.17,61.11,61.16,13449.0,47.5565,47.5798,47.5331,47.572,13449.0
2017-01-11 10:30:00,61.15,61.16,61.12,61.13,14481.0,47.5642,47.572,47.5409,47.5487,14481.0
2017-01-11 10:35:00,61.13,61.16,61.13,61.14,16948.0,47.5487,47.572,47.5487,47.5565,16948.0
2017-01-11 10:40:00,61.14,61.14,61.06,61.07,12574.0,47.5565,47.5565,47.4942,47.502,12574.0
2017-01-11 10:45:00,61.07,61.14,61.06,61.08,12110.0,47.502,47.5565,47.4942,47.5098,12110.0
2017-01-11 10:50:00,61.08,61.11,61.07,61.11,11130.0,47.5098,47.5331,47.502,47.5331,11130.0
2017-01-11 10:55:00,61.1,61.1,61.07,61.08,6900.0,47.5253,47.5253,47.502,47.5098,6900.0
2017-01-11 11:00:00,61.09,61.1,61.0,61.06,15960.0,47.5176,47.5253,47.4476,47.4942,15960.0
2017-01-11 11:05:00,61.05,61.11,61.05,61.1,6004.0,47.4865,47.5331,47.4865,47.5253,6004.0
2017-01-11 11:10:00,61.11,61.12,61.08,61.08,12331.0,47.5331,47.5409,47.5098,47.5098,12331.0
2017-01-11 11:15:00,61.08,61.16,61.07,61.15,8955.0,47.5098,47.572,47.502,47.5642,8955.0
2017-01-11 11:20:00,61.14,61.21,61.13,61.15,20956.0,47.5565,47.6109,47.5487,47.5642,20956.0
2017-01-11 11:25:00,61.16,61.18,61.03,61.03,10433.0,47.572,47.5876,47.4709,47.4709,10433.0
2017-01-11 11:30:00,61.03,61.03,60.83,60.96,22091.0,47.4709,47.4709,47.3153,47.4164,22091.0
2017-01-11 11:35:00,60.95,60.97,60.8,60.93,8549.0,47.4087,47.4242,47.292,47.3931,8549.0
2017-01-11 11:40:00,60.92,60.95,60.87,60.92,9289.0,47.3853,47.4087,47.3464,47.3853,9289.0
2017-01-11 11:45:00,60.92,60.96,60.9,60.91,6868.0,47.3853,47.4164,47.3698,47.3776,6868.0
2017-01-11 11:50:00,60.92,60.99,60.9,60.98,10223.0,47.3853,47.4398,47.3698,47.432,10223.0
2017-01-11 11:55:00,60.96,60.98,60.91,60.91,8010.0,47.4164,47.432,47.3776,47.3776,8010.0
2017-01-11 12:00:00,60.94,61.0,60.94,60.97,7517.0,47.4009,47.4476,47.4009,47.4242,7517.0
2017-01-11 12:05:00,60.98,61.0,60.93,60.98,11354.0,47.432,47.4476,47.3931,47.432,11354.0
2017-01-11 12:10:00,60.98,61.0,60.94,60.98,13862.0,47.432,47.4476,47.4009,47.432,13862.0
2017-01-11 12:15:00,60.97,60.98,60.89,60.94,11173.0,47.4242,47.432,47.362,47.4009,11173.0
2017-01-11 12:20:00,60.93,60.95,60.86,60.94,9517.0,47.3931,47.4087,47.3387,47.4009,9517.0
2017-01-11 12:25:00,60.95,61.06,60.95,61.06,6491.0,47.4087,47.4942,47.4087,47.4942,6491.0
2017-01-11 12:30:00,61.05,61.06,60.99,61.01,2692.0,47.4865,47.4942,47.4398,47.4553,2692.0
2017-01-11 12:35:00,61.01,61.06,61.0,61.05,6245.0,47.4553,47.4942,47.4476,47.4865,6245.0
2017-01-11 12:40:00,61.05,61.06,60.97,61.0,4832.0,47.4865,47.4942,47.4242,47.4476,4832.0
2017-01-11 12:45:00,61.0,61.0,60.95,60.99,5268.0,47.4476,47.4476,47.4087,47.4398,5268.0
2017-01-11 12:50:00,60.99,61.03,60.98,61.0,6100.0,47.4398,47.4709,47.432,47.4476,6100.0
2017-01-11 12:55:00,61.02,61.09,61.0,61.08,9547.0,47.4631,47.5176,47.4476,47.5098,9547.0
2017-01-11 13:00:00,61.08,61.09,61.07,61.08,4759.0,47.5098,47.5176,47.502,47.5098,4759.0
2017-01-11 13:05:00,61.08,61.1,61.07,61.08,7673.0,47.5098,47.5253,47.502,47.5098,7673.0
2017-01-11 13:10:00,61.08,61.08,60.96,60.97,8570.0,47.5098,47.5098,47.4164,47.4242,8570.0
2017-01-11 13:15:00,60.98,60.98,60.91,60.94,10008.0,47.432,47.432,47.3776,47.4009,10008.0
2017-01-11 13:20:00,60.94,60.97,60.93,60.95,9254.0,47.4009,47.4242,47.3931,47.4087,9254.0
2017-01-11 13:25:00,60.95,60.95,60.85,60.89,6578.0,47.4087,47.4087,47.3309,47.362,6578.0
2017-01-11 13:30:00,60.88,60.88,60.85,60.87,4714.0,47.3542,47.3542,47.3309,47.3464,4714.0
2017-01-11 13:35:00,60.88,61.0,60.88,60.98,10764.0,47.3542,47.4476,47.3542,47.432,10764.0
2017-01-11 13:40:00,60.99,61.0,60.96,60.99,7025.0,47.4398,47.4476,47.4164,47.4398,7025.0
2017-01-11 13:45:00,60.98,61.04,60.97,61.0,8221.0,47.432,47.4787,47.4242,47.4476,8221.0
2017-01-11 13:50:00,61.0,61.01,60.98,61.01,9765.0,47.4476,47.4553,47.432,47.4553,9765.0
2017-01-11 13:55:00,61.01,61.02,60.95,60.96,16260.0,47.4553,47.4631,47.4087,47.4164,16260.0
2017-01-11 14:00:00,60.96,60.97,60.93,60.95,4350.0,47.4164,47.4242,47.3931,47.4087,4350.0
2017-01-11 14:05:00,60.96,60.97,60.94,60.94,10727.0,47.4164,47.4242,47.4009,47.4009,10727.0
2017-01-11 14:10:00,60.94,60.95,60.93,60.95,11706.0,47.4009,47.4087,47.3931,47.4087,11706.0
2017-01-11 14:15:00,60.97,61.04,60.97,61.04,46301.0,47.4242,47.4787,47.4242,47.4787,46301.0
2017-01-11 14:20:00,61.04,61.06,61.02,61.04,6643.0,47.4787,47.4942,47.4631,47.4787,6643.0
2017-01-11 14:25:00,61.04,61.05,60.99,60.99,45288.0,47.4787,47.4865,47.4398,47.4398,45288.0
2017-01-11 14:30:00,60.98,61.07,60.98,61.04,13565.0,47.432,47.502,47.432,47.4787,13565.0
2017-01-11 14:35:00,61.03,61.07,61.03,61.04,6847.0,47.4709,47.502,47.4709,47.4787,6847.0
2017-01-11 14:40:00,61.05,61.07,61.04,61.05,17473.0,47.4865,47.502,47.4787,47.4865,17473.0
2017-01-11 14:45:00,61.05,61.05,60.98,61.0,10475.0,47.4865,47.4865,47.432,47.4476,10475.0
2017-01-11 14:50:00,61.0,61.0,60.95,60.96,14259.0,47.4476,47.4476,47.4087,47.4164,14259.0
2017-01-11 14:55:00,60.95,60.95,60.94,60.95,10872.0,47.4087,47.4087,47.4009,47.4087,10872.0
2017-01-11 15:00:00,60.96,60.98,60.95,60.98,11611.0,47.4164,47.432,47.4087,47.432,11611.0
2017-01-11 15:05:00,60.98,61.01,60.96,60.97,17422.0,47.432,47.4553,47.4164,47.4242,17422.0
2017-01-11 15:10:00,60.98,61.0,60.97,60.98,15359.0,47.432,47.4476,47.4242,47.432,15359.0
2017-01-11 15:15:00,60.98,61.06,60.98,61.05,17682.0,47.432,47.4942,47.432,47.4865,17682.0
2017-01-11 15:20:00,61.05,61.05,61.0,61.05,16502.0,47.4865,47.4865,47.4476,47.4865,16502.0
2017-01-11 15:25:00,61.05,61.05,61.02,61.04,11476.0,47.4865,47.4865,47.4631,47.4787,11476.0
2017-01-11 15:30:00,61.04,61.07,61.04,61.07,14453.0,47.4787,47.502,47.4787,47.502,14453.0
2017-01-11 15:35:00,61.07,61.12,61.06,61.11,23242.0,47.502,47.5409,47.4942,47.5331,23242.0
2017-01-11 15:40:00,61.12,61.12,61.06,61.07,22833.0,47.5409,47.5409,47.4942,47.502,22833.0
2017-01-11 15:45:00,61.07,61.13,61.06,61.11,21275.0,47.502,47.5487,47.4942,47.5331,21275.0
2017-01-11 15:50:00,61.11,61.13,61.09,61.1,24666.0,47.5331,47.5487,47.5176,47.5253,24666.0
2017-01-11 15:55:00,61.1,61.15,61.08,61.14,51248.0,47.5253,47.5642,47.5098,47.5565,51248.0
2017-01-12 09:30:00,60.97,61.07,60.75,61.0,33287.0,47.4242,47.502,47.2531,47.4476,33287.0
2017-01-12 09:35:00,60.94,61.1,60.91,61.07,17060.0,47.4009,47.5253,47.3776,47.502,17060.0
2017-01-12 09:40:00,61.02,61.08,60.93,60.94,18573.0,47.4631,47.5098,47.3931,47.4009,18573.0
2017-01-12 09:45:00,60.93,61.08,60.93,61.06,7806.0,47.3931,47.5098,47.3931,47.4942,7806.0
2017-01-12 09:50:00,61.06,61.06,60.95,60.95,8187.0,47.4942,47.4942,47.4087,47.4087,8187.0
2017-01-12 09:55:00,60.95,61.0,60.92,60.98,12715.0,47.4087,47.4476,47.3853,47.432,12715.0
2017-01-12 10:00:00,60.98,61.0,60.86,60.91,7686.0,47.432,47.4476,47.3387,47.3776,7686.0
2017-01-12 10:05:00,60.89,60.9,60.75,60.76,6746.0,47.362,47.3698,47.2531,47.2609,6746.0
2017-01-12 10:10:00,60.77,60.81,60.72,60.79,9509.0,47.2687,47.2998,47.2298,47.2842,9509.0
2017-01-12 10:15:00,60.79,60.81,60.72,60.72,15327.0,47.2842,47.2998,47.2298,47.2298,15327.0
2017-01-12 10:20:00,60.71,60.77,60.71,60.76,8410.0,47.222,47.2687,47.222,47.2609,8410.0
2017-01-12 10:25:00,60.76,60.83,60.74,60.81,10307.0,47.2609,47.3153,47.2453,47.2998,10307.0
2017-01-12 10:30:00,60.79,60.81,60.75,60.79,6310.0,47.2842,47.2998,47.2531,47.2842,6310.0
2017-01-12 10:35:00,60.79,60.81,60.77,60.78,18958.0,47.2842,47.2998,47.2687,47.2764,18958.0
2017-01-12 10:40:00,60.79,60.88,60.78,60.85,10365.0,47.2842,47.3542,47.2764,47.3309,10365.0
2017-01-12 10:45:00,60.84,60.86,60.83,60.84,6764.0,47.3231,47.3387,47.3153,47.3231,6764.0
2017-01-12 10:50:00,60.84,60.85,60.8,60.8,5248.0,47.3231,47.3309,47.292,47.292,5248.0
2017-01-12 10:55:00,60.81,60.82,60.77,60.81,10700.0,47.2998,47.3075,47.2687,47.2998,10700.0
2017-01-12 11:00:00,60.8,60.8,60.74,60.77,10050.0,47.292,47.292,47.2453,47.2687,10050.0
2017-01-12 11:05:00,60.75,60.82,60.74,60.82,3600.0,47.2531,47.3075,47.2453,47.3075,3600.0
2017-01-12 11:10:00,60.83,60.85,60.79,60.83,5451.0,47.3153,47.3309,47.2842,47.3153,5451.0
2017-01-12 11:15:00,60.85,60.88,60.82,60.83,11064.0,47.3309,47.3542,47.3075,47.3153,11064.0
2017-01-12 11:20:00,60.81,60.92,60.81,60.91,12066.0,47.2998,47.3853,47.2998,47.3776,12066.0
2017-01-12 11:25:00,60.92,60.99,60.9,60.97,7039.0,47.3853,47.4398,47.3698,47.4242,7039.0
2017-01-12 11:30:00,60.98,60.99,60.95,60.96,4178.0,47.432,47.4398,47.4087,47.4164,4178.0
2017-01-12 11:35:00,60.98,60.98,60.95,60.97,6686.0,47.432,47.432,47.4087,47.4242,6686.0
2017-01-12 11:40:00,60.97,60.99,60.95,60.99,13223.0,47.4242,47.4398,47.4087,47.4398,13223.0
2017-01-12 11:45:00,60.99,60.99,60.95,60.95,1700.0,47.4398,47.4398,47.4087,47.4087,1700.0
2017-01-12 11:50:00,60.96,60.98,60.95,60.95,12036.0,47.4164,47.432,47.4087,47.4087,12036.0
2017-01-12 11:55:00,60.96,60.99,60.94,60.98,22027.0,47.4164,47.4398,47.4009,47.432,22027.0
2017-01-12 12:00:00,60.98,61.03,60.97,61.03,5182.0,47.432,47.4709,47.4242,47.4709,5182.0
2017-01-12 12:05:00,61.02,61.03,60.99,61.01,3972.0,47.4631,47.4709,47.4398,47.4553,3972.0
2017-01-12 12:10:00,61.01,61.04,61.0,61.01,5014.0,47.4553,47.4787,47.4476,47.4553,5014.0
2017-01-12 12:15:00,61.02,61.11,61.02,61.11,5279.0,47.4631,47.5331,47.4631,47.5331,5279.0
2017-01-12 12:20:00,61.12,61.14,61.08,61.08,2515.0,47.5409,47.5565,47.5098,47.5098,2515.0
2017-01-12 12:25:00,61.08,61.13,61.08,61.13,3911.0,47.5098,47.5487,47.5098,47.5487,3911.0
2017-01-12 12:30:00,61.11,61.14,61.11,61.13,4945.0,47.5331,47.5565,47.5331,47.5487,4945.0
2017-01-12 12:35:00,61.13,61.17,61.12,61.16,6180.0,47.5487,47.5798,47.5409,47.572,6180.0
2017-01-12 12:40:00,61.14,61.15,61.09,61.09,3485.0,47.5565,47.5642,47.5176,47.5176,3485.0
2017-01-12 12:45:00,61.1,61.11,61.08,61.1,6539.0,47.5253,47.5331,47.5098,47.5253,6539.0
2017-01-12 12:50:00,61.09,61.11,61.08,61.1,4569.0,47.5176,47.5331,47.5098,47.5253,4569.0
2017-01-12 12:55:00,61.1,61.1,61.07,61.09,5406.0,47.5253,47.5253,47.502,47.5176,5406.0
2017-01-12 13:00:00,61.11,61.12,61.09,61.12,1804.0,47.5331,47.5409,47.5176,47.5409,1804.0
2017-01-12 13:05:00,61.1,61.1,61.04,61.08,5377.0,47.5253,47.5253,47.4787,47.5098,5377.0
2017-01-12 13:10:00,61.08,61.08,61.05,61.05,1700.0,47.5098,47.5098,47.4865,47.4865,1700.0
2017-01-12 13:15:00,61.05,61.09,61.03,61.06,4072.0,47.4865,47.5176,47.4709,47.4942,4072.0
2017-01-12 13:20:00,61.06,61.07,61.05,61.05,2807.0,47.4942,47.502,47.4865,47.4865,2807.0
2017-01-12 13:25:00,61.06,61.08,61.05,61.08,4367.0,47.4942,47.5098,47.4865,47.5098,4367.0
2017-01-12 13:30:00,61.08,61.1,61.07,61.08,1805.0,47.5098,47.5253,47.502,47.5098,1805.0
2017-01-12 13:35:00,61.08,61.15,61.08,61.13,8044.0,47.5098,47.5642,47.5098,47.5487,8044.0
2017-01-12 13:40:00,61.14,61.16,61.14,61.15,2641.0,47.5565,47.572,47.5565,47.5642,2641.0
2017-01-12 13:45:00,61.15,61.18,61.13,61.18,5634.0,47.5642,47.5876,47.5487,47.5876,5634.0
2017-01-12 13:50:00,61.19,61.2,61.16,61.18,3451.0,47.5953,47.6031,47.572,47.5876,3451.0
2017-01-12 13:55:00,61.18,61.18,61.16,61.17,4320.0,47.5876,47.5876,47.572,47.5798,4320.0
2017-01-12 14:00:00,61.18,61.19,61.17,61.19,3572.0,47.5876,47.5953,47.5798,47.5953,3572.0
2017-01-12 14:05:00,61.2,61.21,61.15,61.17,5926.0,47.6031,47.6109,47.5642,47.5798,5926.0
2017-01-12 14:10:00,61.17,61.18,61.16,61.18,3840.0,47.5798,47.5876,47.572,47.5876,3840.0
2017-01-12 14:15:00,61.18,61.22,61.17,61.2,9718.0,47.5876,47.6187,47.5798,47.6031,9718.0
2017-01-12 14:20:00,61.2,61.22,61.16,61.18,6313.0,47.6031,47.6187,47.572,47.5876,6313.0
2017-01-12 14:25:00,61.18,61.25,61.18,61.24,10145.0,47.5876,47.642,47.5876,47.6342,10145.0
2017-01-12 14:30:00,61.23,61.32,61.22,61.32,13814.0,47.6265,47.6965,47.6187,47.6965,13814.0
2017-01-12 14:35:00,61.31,61.32,61.29,61.29,8703.0,47.6887,47.6965,47.6731,47.6731,8703.0
2017-01-12 14:40:00,61.29,61.29,61.26,61.27,3900.0,47.6731,47.6731,47.6498,47.6576,3900.0
2017-01-12 14:45:00,61.28,61.29,61.25,61.25,5860.0,47.6654,47.6731,47.642,47.642,5860.0
2017-01-12 14:50:00,61.25,61.29,61.24,61.27,8575.0,47.642,47.6731,47.6342,47.6576,8575.0
2017-01-12 14:55:00,61.27,61.3,61.27,61.29,5091.0,47.6576,47.6809,47.6576,47.6731,5091.0
2017-01-12 15:00:00,61.3,61.33,61.28,61.28,7518.0,47.6809,47.7042,47.6654,47.6654,7518.0
2017-01-12 15:05:00,61.28,61.28,61.26,61.27,6605.0,47.6654,47.6654,47.6498,47.6576,6605.0
2017-01-12 15:10:00,61.27,61.3,61.26,61.29,12755.0,47.6576,47.6809,47.6498,47.6731,12755.0
2017-01-12 15:15:00,61.28,61.28,61.25,61.26,6575.0,47.6654,47.6654,47.642,47.6498,6575.0
2017-01-12 15:20:00,61.27,61.3,61.27,61.29,13309.0,47.6576,47.6809,47.6576,47.6731,13309.0
2017-01-12 15:25:00,61.3,61.31,61.28,61.28,10257.0,47.6809,47.6887,47.6654,47.6654,10257.0
2017-01-12 15:30:00,61.29,61.37,61.28,61.34,17039.0,47.6731,47.7354,47.6654,47.712,17039.0
2017-01-12 15:35:00,61.34,61.39,61.32,61.39,13352.0,47.712,47.7509,47.6965,47.7509,13352.0
2017-01-12 15:40:00,61.39,61.4,61.31,61.34,17561.0,47.7509,47.7587,47.6887,47.712,17561.0
2017-01-12 15:45:00,61.35,61.38,61.34,61.38,15016.0,47.7198,47.7431,47.712,47.7431,15016.0
2017-01-12 15:50:00,61.37,61.39,61.33,61.34,34345.0,47.7354,47.7509,47.7042,47.712,34345.0
2017-01-12 15:55:00,61.34,61.41,61.33,61.34,91946.0,47.712,47.7665,47.7042,47.712,91946.0
2017-01-13 09:30:00,61.32,61.69,61.26,61.54,41308.0,47.6965,47.9843,47.6498,47.8676,41308.0
2017-01-13 09:35:00,61.48,61.48,61.32,61.32,6099.0,47.8209,47.8209,47.6965,47.6965,6099.0
2017-01-13 09:40:00,61.34,61.43,61.34,61.38,5750.0,47.712,47.782,47.712,47.7431,5750.0
2017-01-13 09:45:00,61.42,61.52,61.42,61.45,9408.0,47.7742,47.852,47.7742,47.7976,9408.0
2017-01-13 09:50:00,61.45,61.56,61.45,61.47,24023.0,47.7976,47.8831,47.7976,47.8131,24023.0
2017-01-13 09:55:00,61.46,61.48,61.41,61.41,8148.0,47.8054,47.8209,47.7665,47.7665,8148.0
2017-01-13 10:00:00,61.42,61.45,61.34,61.36,6788.0,47.7742,47.7976,47.712,47.7276,6788.0
2017-01-13 10:05:00,61.38,61.38,61.28,61.3,8065.0,47.7431,47.7431,47.6654,47.6809,8065.0
2017-01-13 10:10:00,61.31,61.41,61.31,61.34,6910.0,47.6887,47.7665,47.6887,47.712,6910.0
2017-01-13 10:15:00,61.37,61.4,61.32,61.33,4016.0,47.7354,47.7587,47.6965,47.7042,4016.0
2017-01-13 10:20:00,61.33,61.4,61.33,61.38,7267.0,47.7042,47.7587,47.7042,47.7431,7267.0
2017-01-13 10:25:00,61.39,61.4,61.32,61.35,5542.0,47.7509,47.7587,47.6965,47.7198,5542.0
2017-01-13 10:30:00,61.34,61.39,61.33,61.38,3162.0,47.712,47.7509,47.7042,47.7431,3162.0
2017-01-13 10:35:00,61.39,61.42,61.38,61.38,11452.0,47.7509,47.7742,47.7431,47.7431,11452.0
2017-01-13 10:40:00,61.38,61.41,61.34,61.41,7404.0,47.7431,47.7665,47.712,47.7665,7404.0
2017-01-13 10:45:00,61.4,61.45,61.39,61.41,14563.0,47.7587,47.7976,47.7509,47.7665,14563.0
2017-01-13 10:50:00,61.42,61.42,61.39,61.4,9076.0,47.7742,47.7742,47.7509,47.7587,9076.0
2017-01-13 10:55:00,61.4,61.41,61.38,61.41,7917.0,47.7587,47.7665,47.7431,47.7665,7917.0
2017-01-13 11:00:00,61.41,61.43,61.41,61.43,8772.0,47.7665,47.782,47.7665,47.782,8772.0
2017-01-13 11:05:00,61.42,61.42,61.33,61.33,12565.0,47.7742,47.7742,47.7042,47.7042,12565.0
2017-01-13 11:10:00,61.34,61.36,61.33,61.36,2767.0,47.712,47.7276,47.7042,47.7276,2767.0
2017-01-13 11:15:00,61.38,61.38,61.34,61.37,12224.0,47.7431,47.7431,47.712,47.7354,12224.0
2017-01-13 11:20:00,61.36,61.39,61.35,61.36,6457.0,47.7276,47.7509,47.7198,47.7276,6457.0
2017-01-13 11:25:00,61.37,61.43,61.37,61.43,4941.0,47.7354,47.782,47.7354,47.782,4941.0
2017-01-13 11:30:00,61.42,61.45,61.41,61.42,7304.0,47.7742,47.7976,47.7665,47.7742,7304.0
2017-01-13 11:35:00,61.42,61.42,61.37,61.37,8105.0,47.7742,47.7742,47.7354,47.7354,8105.0
2017-01-13 11:40:00,61.36,61.37,61.32,61.32,3688.0,47.7276,47.7354,47.6965,47.6965,3688.0
2017-01-13 11:45:00,61.32,61.34,61.29,61.31,8441.0,47.6965,47.712,47.6731,47.6887,8441.0
2017-01-13 11:50:00,61.32,61.36,61.31,61.36,3105.0,47.6965,47.7276,47.6887,47.7276,3105.0
2017-01-13 11:55:00,61.36,61.4,61.36,61.39,6584.0,47.7276,47.7587,47.7276,47.7509,6584.0
2017-01-13 12:00:00,61.4,61.41,61.36,61.39,6076.0,47.7587,47.7665,47.7276,47.7509,6076.0
2017-01-13 12:05:00,61.39,61.39,61.37,61.37,3419.0,47.7509,47.7509,47.7354,47.7354,3419.0
2017-01-13 12:10:00,61.37,61.37,61.36,61.37,1400.0,47.7354,47.7354,47.7276,47.7354,1400.0
2017-01-13 12:15:00,61.38,61.38,61.3,61.31,9366.0,47.7431,47.7431,47.6809,47.6887,9366.0
2017-01-13 12:20:00,61.33,61.37,61.32,61.33,6670.0,47.7042,47.7354,47.6965,47.7042,6670.0
2017-01-13 12:25:00,61.34,61.38,61.34,61.36,2347.0,47.712,47.7431,47.712,47.7276,2347.0
2017-01-13 12:30:00,61.36,61.44,61.36,61.42,2444.0,47.7276,47.7898,47.7276,47.7742,2444.0
2017-01-13 12:35:00,61.44,61.44,61.41,61.44,3366.0,47.7898,47.7898,47.7665,47.7898,3366.0
2017-01-13 12:40:00,61.45,61.45,61.43,61.43,2750.0,47.7976,47.7976,47.782,47.782,2750.0
2017-01-13 12:45:00,61.43,61.46,61.43,61.45,5086.0,47.782,47.8054,47.782,47.7976,5086.0
2017-01-13 12:50:00,61.45,61.48,61.45,61.47,5100.0,47.7976,47.8209,47.7976,47.8131,5100.0
2017-01-13 12:55:00,61.48,61.49,61.47,61.47,2050.0,47.8209,47.8287,47.8131,47.8131,2050.0
2017-01-13 13:00:00,61.47,61.48,61.45,61.45,7072.0,47.8131,47.8209,47.7976,47.7976,7072.0
2017-01-13 13:05:00,61.45,61.45,61.42,61.42,1700.0,47.7976,47.7976,47.7742,47.7742,1700.0
2017-01-13 13:10:00,61.43,61.43,61.39,61.4,1900.0,47.782,47.782,47.7509,47.7587,1900.0
2017-01-13 13:15:00,61.41,61.44,61.39,61.44,2563.0,47.7665,47.7898,47.7509,47.7898,2563.0
2017-01-13 13:20:00,61.43,61.44,61.41,61.42,5141.0,47.782,47.7898,47.7665,47.7742,5141.0
2017-01-13 13:25:00,61.43,61.43,61.41,61.42,2278.0,47.782,47.782,47.7665,47.7742,2278.0
2017-01-13 13:30:00,61.42,61.43,61.41,61.43,2750.0,47.7742,47.782,47.7665,47.782,2750.0
2017-01-13 13:35:00,61.44,61.45,61.42,61.45,2865.0,47.7898,47.7976,47.7742,47.7976,2865.0
2017-01-13 13:40:00,61.45,61.45,61.41,61.43,3396.0,47.7976,47.7976,47.7665,47.782,3396.0
2017-01-13 13:45:00,61.42,61.45,61.42,61.44,2833.0,47.7742,47.7976,47.7742,47.7898,2833.0
2017-01-13 13:50:00,61.45,61.45,61.43,61.44,2373.0,47.7976,47.7976,47.782,47.7898,2373.0
2017-01-13 13:55:00,61.43,61.44,61.43,61.44,2155.0,47.782,47.7898,47.782,47.7898,2155.0
2017-01-13 14:00:00,61.43,61.45,61.41,61.45,2036.0,47.782,47.7976,47.7665,47.7976,2036.0
2017-01-13 14:05:00,61.44,61.45,61.43,61.43,2600.0,47.7898,47.7976,47.782,47.782,2600.0
2017-01-13 14:10:00,61.42,61.42,61.39,61.41,4674.0,47.7742,47.7742,47.7509,47.7665,4674.0
2017-01-13 14:15:00,61.4,61.45,61.39,61.45,8081.0,47.7587,47.7976,47.7509,47.7976,8081.0
2017-01-13 14:20:00,61.45,61.47,61.43,61.46,15511.0,47.7976,47.8131,47.782,47.8054,15511.0
2017-01-13 14:25:00,61.46,61.46,61.42,61.43,2836.0,47.8054,47.8054,47.7742,47.782,2836.0
2017-01-13 14:30:00,61.42,61.46,61.42,61.45,9993.0,47.7742,47.8054,47.7742,47.7976,9993.0
2017-01-13 14:35:00,61.45,61.47,61.44,61.45,4779.0,47.7976,47.8131,47.7898,47.7976,4779.0
2017-01-13 14:40:00,61.45,61.48,61.44,61.47,9033.0,47.7976,47.8209,47.7898,47.8131,9033.0
2017-01-13 14:45:00,61.48,61.52,61.47,61.52,8131.0,47.8209,47.852,47.8131,47.852,8131.0
2017-01-13 14:50:00,61.5,61.52,61.48,61.5,3442.0,47.8365,47.852,47.8209,47.8365,3442.0
2017-01-13 14:55:00,61.5,61.53,61.48,61.48,9664.0,47.8365,47.8598,47.8209,47.8209,9664.0
2017-01-13 15:00:00,61.48,61.5,61.47,61.48,3039.0,47.8209,47.8365,47.8131,47.8209,3039.0
2017-01-13 15:05:00,61.49,61.5,61.48,61.48,2452.0,47.8287,47.8365,47.8209,47.8209,2452.0
2017-01-13 15:10:00,61.48,61.49,61.47,61.48,8118.0,47.8209,47.8287,47.8131,47.8209,8118.0
2017-01-13 15:15:00,61.48,61.5,61.48,61.5,5692.0,47.8209,47.8365,47.8209,47.8365,5692.0
2017-01-13 15:20:00,61.5,61.52,61.5,61.51,2303.0,47.8365,47.852,47.8365,47.8443,2303.0
2017-01-13 15:25:00,61.51,61.52,61.46,61.46,8931.0,47.8443,47.852,47.8054,47.8054,8931.0
2017-01-13 15:30:00,61.46,61.47,61.44,61.46,16430.0,47.8054,47.8131,47.7898,47.8054,16430.0
2017-01-13 15:35:00,61.47,61.49,61.45,61.46,9983.0,47.8131,47.8287,47.7976,47.8054,9983.0
2017-01-13 15:40:00,61.47,61.48,61.46,61.47,10117.0,47.8131,47.8209,47.8054,47.8131,10117.0
2017-01-13 15:45:00,61.47,61.48,61.43,61.47,31444.0,47.8131,47.8209,47.782,47.8131,31444.0
2017-01-13 15:50:00,61.47,61.5,61.45,61.48,29455.0,47.8131,47.8365,47.7976,47.8209,29455.0
2017-01-13 15:55:00,61.48,61.48,61.44,61.47,54252.0,47.8209,47.8209,47.7898,47.8131,54252.0
2017-01-17 09:30:00,61.33,61.47,61.23,61.46,42408.0,47.7042,47.8131,47.6265,47.8054,42408.0
2017-01-17 09:35:00,61.38,61.41,61.11,61.15,16520.0,47.7431,47.7665,47.5331,47.5642,16520.0
2017-01-17 09:40:00,61.15,61.2,60.99,61.02,15703.0,47.5642,47.6031,47.4398,47.4631,15703.0
2017-01-17 09:45:00,61.03,61.08,61.01,61.05,18053.0,47.4709,47.5098,47.4553,47.4865,18053.0
2017-01-17 09:50:00,61.06,61.06,60.9,60.97,19640.0,47.4942,47.4942,47.3698,47.4242,19640.0
2017-01-17 09:55:00,60.99,61.02,60.93,60.95,8075.0,47.4398,47.4631,47.3931,47.4087,8075.0
2017-01-17 10:00:00,60.95,61.0,60.92,61.0,11244.0,47.4087,47.4476,47.3853,47.4476,11244.0
2017-01-17 10:05:00,61.01,61.07,60.99,61.05,37308.0,47.4553,47.502,47.4398,47.4865,37308.0
2017-01-17 10:10:00,61.05,61.07,60.95,60.96,17681.0,47.4865,47.502,47.4087,47.4164,17681.0
2017-01-17 10:15:00,60.95,61.04,60.94,60.99,10060.0,47.4087,47.4787,47.4009,47.4398,10060.0
2017-01-17 10:20:00,60.99,61.04,60.98,61.0,6742.0,47.4398,47.4787,47.432,47.4476,6742.0
2017-01-17 10:25:00,60.99,61.0,60.92,60.94,17677.0,47.4398,47.4476,47.3853,47.4009,17677.0
2017-01-17 10:30:00,60.96,61.07,60.95,61.06,24593.0,47.4164,47.502,47.4087,47.4942,24593.0
2017-01-17 10:35:00,61.05,61.06,61.03,61.04,25197.0,47.4865,47.4942,47.4709,47.4787,25197.0
2017-01-17 10:40:00,61.04,61.06,61.01,61.03,29880.0,47.4787,47.4942,47.4553,47.4709,29880.0
2017-01-17 10:45:00,61.03,61.06,61.0,61.01,11096.0,47.4709,47.4942,47.4476,47.4553,11096.0
2017-01-17 10:50:00,61.01,61.01,60.94,60.95,11818.0,47.4553,47.4553,47.4009,47.4087,11818.0
2017-01-17 10:55:00,60.95,61.05,60.95,61.04,5906.0,47.4087,47.4865,47.4087,47.4787,5906.0
2017-01-17 11:00:00,61.03,61.05,60.99,61.0,8812.0,47.4709,47.4865,47.4398,47.4476,8812.0
2017-01-17 11:05:00,61.03,61.03,60.94,60.94,8288.0,47.4709,47.4709,47.4009,47.4009,8288.0
2017-01-17 11:10:00,60.95,61.0,60.87,60.89,25196.0,47.4087,47.4476,47.3464,47.362,25196.0
2017-01-17 11:15:00,60.9,60.9,60.84,60.84,13832.0,47.3698,47.3698,47.3231,47.3231,13832.0
2017-01-17 11:20:00,60.85,60.91,60.84,60.91,5854.0,47.3309,47.3776,47.3231,47.3776,5854.0
2017-01-17 11:25:00,60.91,60.92,60.89,60.91,9210.0,47.3776,47.3853,47.362,47.3776,9210.0
2017-01-17 11:30:00,60.9,60.91,60.86,60.88,4882.0,47.3698,47.3776,47.3387,47.3542,4882.0
2017-01-17 11:35:00,60.89,60.94,60.89,60.92,6742.0,47.362,47.4009,47.362,47.3853,6742.0
2017-01-17 11:40:00,60.94,60.97,60.93,60.95,6688.0,47.4009,47.4242,47.3931,47.4087,6688.0
2017-01-17 11:45:00,60.96,60.98,60.95,60.97,9447.0,47.4164,47.432,47.4087,47.4242,9447.0
2017-01-17 11:50:00,60.97,60.98,60.94,60.96,7071.0,47.4242,47.432,47.4009,47.4164,7071.0
2017-01-17 11:55:00,60.96,60.98,60.95,60.95,3492.0,47.4164,47.432,47.4087,47.4087,3492.0
2017-01-17 12:00:00,60.93,60.95,60.9,60.92,12850.0,47.3931,47.4087,47.3698,47.3853,12850.0
2017-01-17 12:05:00,60.91,60.92,60.83,60.84,15988.0,47.3776,47.3853,47.3153,47.3231,15988.0
2017-01-17 12:10:00,60.82,60.84,60.8,60.82,6768.0,47.3075,47.3231,47.292,47.3075,6768.0
2017-01-17 12:15:00,60.82,60.84,60.81,60.84,5675.0,47.3075,47.3231,47.2998,47.3231,5675.0
2017-01-17 12:20:00,60.84,60.87,60.82,60.84,5723.0,47.3231,47.3464,47.3075,47.3231,5723.0
2017-01-17 12:25:00,60.83,60.83,60.81,60.83,7031.0,47.3153,47.3153,47.2998,47.3153,7031.0
2017-01-17 12:30:00,60.82,60.84,60.82,60.83,4829.0,47.3075,47.3231,47.3075,47.3153,4829.0
2017-01-17 12:35:00,60.83,60.84,60.81,60.82,5205.0,47.3153,47.3231,47.2998,47.3075,5205.0
2017-01-17 12:40:00,60.82,60.84,60.82,60.84,3890.0,47.3075,47.3231,47.3075,47.3231,3890.0
2017-01-17 12:45:00,60.83,60.84,60.79,60.82,13184.0,47.3153,47.3231,47.2842,47.3075,13184.0
2017-01-17 12:50:00,60.82,60.83,60.78,60.78,7744.0,47.3075,47.3153,47.2764,47.2764,7744.0
2017-01-17 12:55:00,60.78,60.79,60.75,60.76,10036.0,47.2764,47.2842,47.2531,47.2609,10036.0
2017-01-17 13:00:00,60.76,60.78,60.75,60.77,6933.0,47.2609,47.2764,47.2531,47.2687,6933.0
2017-01-17 13:05:00,60.77,60.78,60.75,60.78,7156.0,47.2687,47.2764,47.2531,47.2764,7156.0
2017-01-17 13:10:00,60.78,60.82,60.78,60.8,5890.0,47.2764,47.3075,47.2764,47.292,5890.0
2017-01-17 13:15:00,60.81,60.87,60.8,60.87,8557.0,47.2998,47.3464,47.292,47.3464,8557.0
2017-01-17 13:20:00,60.88,60.88,60.85,60.86,7034.0,47.3542,47.3542,47.3309,47.3387,7034.0
2017-01-17 13:25:00,60.86,60.88,60.85,60.86,4095.0,47.3387,47.3542,47.3309,47.3387,4095.0
2017-01-17 13:30:00,60.85,60.87,60.85,60.87,5017.0,47.3309,47.3464,47.3309,47.3464,5017.0
2017-01-17 13:35:00,60.86,60.87,60.85,60.85,3545.0,47.3387,47.3464,47.3309,47.3309,3545.0
2017-01-17 13:40:00,60.85,60.87,60.83,60.86,7961.0,47.3309,47.3464,47.3153,47.3387,7961.0
2017-01-17 13:45:00,60.86,60.89,60.86,60.89,3648.0,47.3387,47.362,47.3387,47.362,3648.0
2017-01-17 13:50:00,60.88,60.89,60.87,60.87,7679.0,47.3542,47.362,47.3464,47.3464,7679.0
2017-01-17 13:55:00,60.87,60.87,60.85,60.85,4430.0,47.3464,47.3464,47.3309,47.3309,4430.0
2017-01-17 14:00:00,60.85,60.86,60.82,60.86,6672.0,47.3309,47.3387,47.3075,47.3387,6672.0
2017-01-17 14:05:00,60.86,60.87,60.85,60.86,4958.0,47.3387,47.3464,47.3309,47.3387,4958.0
2017-01-17 14:10:00,60.86,60.88,60.85,60.87,3706.0,47.3387,47.3542,47.3309,47.3464,3706.0
2017-01-17 14:15:00,60.88,60.88,60.83,60.83,3577.0,47.3542,47.3542,47.3153,47.3153,3577.0
2017-01-17 14:20:00,60.83,60.83,60.78,60.79,5266.0,47.3153,47.3153,47.2764,47.2842,5266.0
2017-01-17 14:25:00,60.78,60.78,60.73,60.74,17962.0,47.2764,47.2764,47.2375,47.2453,17962.0
2017-01-17 14:30:00,60.74,60.78,60.74,60.76,10136.0,47.2453,47.2764,47.2453,47.2609,10136.0
2017-01-17 14:35:00,60.75,60.75,60.7,60.72,19759.0,47.2531,47.2531,47.2142,47.2298,19759.0
2017-01-17 14:40:00,60.71,60.77,60.7,60.77,16133.0,47.222,47.2687,47.2142,47.2687,16133.0
2017-01-17 14:45:00,60.77,60.77,60.73,60.73,17733.0,47.2687,47.2687,47.2375,47.2375,17733.0
2017-01-17 14:50:00,60.74,60.75,60.67,60.7,26832.0,47.2453,47.2531,47.1909,47.2142,26832.0
2017-01-17 14:55:00,60.69,60.7,60.68,60.68,10155.0,47.2064,47.2142,47.1987,47.1987,10155.0
2017-01-17 15:00:00,60.69,60.69,60.64,60.66,11836.0,47.2064,47.2064,47.1675,47.1831,11836.0
2017-01-17 15:05:00,60.67,60.68,60.66,60.67,9882.0,47.1909,47.1987,47.1831,47.1909,9882.0
2017-01-17 15:10:00,60.67,60.7,60.66,60.69,13203.0,47.1909,47.2142,47.1831,47.2064,13203.0
2017-01-17 15:15:00,60.7,60.74,60.69,60.72,8677.0,47.2142,47.2453,47.2064,47.2298,8677.0
2017-01-17 15:20:00,60.72,60.73,60.71,60.73,9158.0,47.2298,47.2375,47.222,47.2375,9158.0
2017-01-17 15:25:00,60.72,60.76,60.71,60.74,15383.0,47.2298,47.2609,47.222,47.2453,15383.0
2017-01-17 15:30:00,60.75,60.78,60.72,60.77,42704.0,47.2531,47.2764,47.2298,47.2687,42704.0
2017-01-17 15:35:00,60.78,60.8,60.76,60.8,18748.0,47.2764,47.292,47.2609,47.292,18748.0
2017-01-17 15:40:00,60.8,60.82,60.79,60.82,13209.0,47.292,47.3075,47.2842,47.3075,13209.0
2017-01-17 15:45:00,60.82,60.85,60.82,60.85,13986.0,47.3075,47.3309,47.3075,47.3309,13986.0
2017-01-17 15:50:00,60.85,60.86,60.83,60.85,29964.0,47.3309,47.3387,47.3153,47.3309,29964.0
2017-01-17 15:55:00,60.86,60.87,60.83,60.85,82363.0,47.3387,47.3464,47.3153,47.3309,82363.0
2017-01-18 09:30:00,61.0,61.14,60.72,60.94,34965.0,47.4476,47.5565,47.2298,47.4009,34965.0
2017-01-18 09:35:00,60.94,61.05,60.89,61.02,11746.0,47.4009,47.4865,47.362,47.4631,11746.0
2017-01-18 09:40:00,61.04,61.07,60.99,61.04,20842.0,47.4787,47.502,47.4398,47.4787,20842.0
2017-01-18 09:45:00,61.05,61.12,61.02,61.08,24912.0,47.4865,47.5409,47.4631,47.5098,24912.0
2017-01-18 09:50:00,61.08,61.1,61.02,61.06,11145.0,47.5098,47.5253,47.4631,47.4942,11145.0
2017-01-18 09:55:00,61.08,61.12,61.01,61.12,12495.0,47.5098,47.5409,47.4553,47.5409,12495.0
2017-01-18 10:00:00,61.11,61.13,61.08,61.1,5000.0,47.5331,47.5487,47.5098,47.5253,5000.0
2017-01-18 10:05:00,61.09,61.12,61.02,61.03,10631.0,47.5176,47.5409,47.4631,47.4709,10631.0
2017-01-18 10:10:00,61.04,61.07,61.0,61.07,7402.0,47.4787,47.502,47.4476,47.502,7402.0
2017-01-18 10:15:00,61.07,61.07,61.02,61.02,12181.0,47.502,47.502,47.4631,47.4631,12181.0
2017-01-18 10:20:00,61.02,61.07,61.0,61.01,7240.0,47.4631,47.502,47.4476,47.4553,7240.0
2017-01-18 10:25:00,61.02,61.03,60.95,60.96,7888.0,47.4631,47.4709,47.4087,47.4164,7888.0
2017-01-18 10:30:00,60.96,61.04,60.95,60.98,8455.0,47.4164,47.4787,47.4087,47.432,8455.0
2017-01-18 10:35:00,61.0,61.04,60.99,61.04,3057.0,47.4476,47.4787,47.4398,47.4787,3057.0
2017-01-18 10:40:00,61.04,61.05,60.96,60.97,12724.0,47.4787,47.4865,47.4164,47.4242,12724.0
2017-01-18 10:45:00,60.95,60.97,60.93,60.96,6612.0,47.4087,47.4242,47.3931,47.4164,6612.0
2017-01-18 10:50:00,60.95,60.97,60.92,60.96,9967.0,47.4087,47.4242,47.3853,47.4164,9967.0
2017-01-18 10:55:00,60.97,61.05,60.97,61.03,7102.0,47.4242,47.4865,47.4242,47.4709,7102.0
2017-01-18 11:00:00,61.02,61.05,61.02,61.04,6133.0,47.4631,47.4865,47.4631,47.4787,6133.0
2017-01-18 11:05:00,61.04,61.08,61.03,61.08,7171.0,47.4787,47.5098,47.4709,47.5098,7171.0
2017-01-18 11:10:00,61.08,61.1,61.04,61.08,38274.0,47.5098,47.5253,47.4787,47.5098,38274.0
2017-01-18 11:15:00,61.07,61.1,61.06,61.06,7186.0,47.502,47.5253,47.4942,47.4942,7186.0
2017-01-18 11:20:00,61.06,61.08,61.04,61.08,6600.0,47.4942,47.5098,47.4787,47.5098,6600.0
2017-01-18 11:25:00,61.08,61.09,61.06,61.07,9912.0,47.5098,47.5176,47.4942,47.502,9912.0
2017-01-18 11:30:00,61.06,61.1,61.06,61.07,5499.0,47.4942,47.5253,47.4942,47.502,5499.0
2017-01-18 11:35:00,61.08,61.09,61.05,61.07,6600.0,47.5098,47.5176,47.4865,47.502,6600.0
2017-01-18 11:40:00,61.07,61.07,61.05,61.07,6500.0,47.502,47.502,47.4865,47.502,6500.0
2017-01-18 11:45:00,61.07,61.07,61.01,61.04,6265.0,47.502,47.502,47.4553,47.4787,6265.0
2017-01-18 11:50:00,61.03,61.04,61.03,61.04,3106.0,47.4709,47.4787,47.4709,47.4787,3106.0
2017-01-18 11:55:00,61.04,61.04,60.91,60.94,15637.0,47.4787,47.4787,47.3776,47.4009,15637.0
2017-01-18 12:00:00,60.95,60.95,60.92,60.94,5597.0,47.4087,47.4087,47.3853,47.4009,5597.0
2017-01-18 12:05:00,60.95,60.97,60.94,60.96,2596.0,47.4087,47.4242,47.4009,47.4164,2596.0
2017-01-18 12:10:00,60.97,60.99,60.96,60.97,6604.0,47.4242,47.4398,47.4164,47.4242,6604.0
2017-01-18 12:15:00,60.97,60.98,60.94,60.96,5785.0,47.4242,47.432,47.4009,47.4164,5785.0
2017-01-18 12:20:00,60.97,60.98,60.96,60.97,3537.0,47.4242,47.432,47.4164,47.4242,3537.0
2017-01-18 12:25:00,60.95,60.97,60.95,60.96,3000.0,47.4087,47.4242,47.4087,47.4164,3000.0
2017-01-18 12:30:00,60.96,60.97,60.94,60.97,6533.0,47.4164,47.4242,47.4009,47.4242,6533.0
2017-01-18 12:35:00,60.97,60.99,60.91,60.93,21488.0,47.4242,47.4398,47.3776,47.3931,21488.0
2017-01-18 12:40:00,60.94,60.95,60.93,60.93,4900.0,47.4009,47.4087,47.3931,47.3931,4900.0
2017-01-18 12:45:00,60.94,60.97,60.93,60.94,5514.0,47.4009,47.4242,47.3931,47.4009,5514.0
2017-01-18 12:50:00,60.95,60.95,60.91,60.93,4115.0,47.4087,47.4087,47.3776,47.3931,4115.0
2017-01-18 12:55:00,60.93,60.94,60.89,60.9,5170.0,47.3931,47.4009,47.362,47.3698,5170.0
2017-01-18 13:00:00,60.9,60.92,60.89,60.9,4533.0,47.3698,47.3853,47.362,47.3698,4533.0
2017-01-18 13:05:00,60.9,60.96,60.9,60.94,5653.0,47.3698,47.4164,47.3698,47.4009,5653.0
2017-01-18 13:10:00,60.93,60.94,60.91,60.92,3821.0,47.3931,47.4009,47.3776,47.3853,3821.0
2017-01-18 13:15:00,60.93,60.95,60.93,60.95,3867.0,47.3931,47.4087,47.3931,47.4087,3867.0
2017-01-18 13:20:00,60.95,60.95,60.9,60.92,7624.0,47.4087,47.4087,47.3698,47.3853,7624.0
2017-01-18 13:25:00,60.92,60.94,60.92,60.94,1740.0,47.3853,47.4009,47.3853,47.4009,1740.0
2017-01-18 13:30:00,60.93,60.96,60.92,60.96,11369.0,47.3931,47.4164,47.3853,47.4164,11369.0
2017-01-18 13:35:00,60.96,60.98,60.95,60.98,10171.0,47.4164,47.432,47.4087,47.432,10171.0
2017-01-18 13:40:00,60.98,60.99,60.92,60.93,6454.0,47.432,47.4398,47.3853,47.3931,6454.0
2017-01-18 13:45:00,60.94,60.95,60.9,60.91,9318.0,47.4009,47.4087,47.3698,47.3776,9318.0
2017-01-18 13:50:00,60.91,60.94,60.89,60.93,8734.0,47.3776,47.4009,47.362,47.3931,8734.0
2017-01-18 13:55:00,60.92,60.95,60.91,60.91,11299.0,47.3853,47.4087,47.3776,47.3776,11299.0
2017-01-18 14:00:00,60.92,60.96,60.91,60.93,9478.0,47.3853,47.4164,47.3776,47.3931,9478.0
2017-01-18 14:05:00,60.93,60.95,60.92,60.94,7693.0,47.3931,47.4087,47.3853,47.4009,7693.0
2017-01-18 14:10:00,60.93,60.93,60.88,60.9,8946.0,47.3931,47.3931,47.3542,47.3698,8946.0
2017-01-18 14:15:00,60.9,60.92,60.88,60.9,9257.0,47.3698,47.3853,47.3542,47.3698,9257.0
2017-01-18 14:20:00,60.9,60.92,60.86,60.88,8395.0,47.3698,47.3853,47.3387,47.3542,8395.0
2017-01-18 14:25:00,60.89,60.9,60.85,60.86,9888.0,47.362,47.3698,47.3309,47.3387,9888.0
2017-01-18 14:30:00,60.86,60.86,60.84,60.86,4672.0,47.3387,47.3387,47.3231,47.3387,4672.0
2017-01-18 14:35:00,60.86,60.86,60.81,60.85,13129.0,47.3387,47.3387,47.2998,47.3309,13129.0
2017-01-18 14:40:00,60.86,60.91,60.85,60.9,12608.0,47.3387,47.3776,47.3309,47.3698,12608.0
2017-01-18 14:45:00,60.9,60.9,60.88,60.89,14433.0,47.3698,47.3698,47.3542,47.362,14433.0
2017-01-18 14:50:00,60.88,60.95,60.88,60.95,15952.0,47.3542,47.4087,47.3542,47.4087,15952.0
2017-01-18 14:55:00,60.96,60.98,60.95,60.98,10319.0,47.4164,47.432,47.4087,47.432,10319.0
2017-01-18 15:00:00,60.97,60.99,60.97,60.97,7748.0,47.4242,47.4398,47.4242,47.4242,7748.0
2017-01-18 15:05:00,60.98,60.98,60.95,60.95,7319.0,47.432,47.432,47.4087,47.4087,7319.0
2017-01-18 15:10:00,60.95,60.99,60.95,60.98,7961.0,47.4087,47.4398,47.4087,47.432,7961.0
2017-01-18 15:15:00,60.97,61.0,60.97,61.0,7715.0,47.4242,47.4476,47.4242,47.4476,7715.0
2017-01-18 15:20:00,61.0,61.04,60.99,61.02,13951.0,47.4476,47.4787,47.4398,47.4631,13951.0
2017-01-18 15:25:00,61.01,61.02,60.99,61.02,12546.0,47.4553,47.4631,47.4398,47.4631,12546.0
2017-01-18 15:30:00,61.01,61.02,60.97,60.98,15340.0,47.4553,47.4631,47.4242,47.432,15340.0
2017-01-18 15:35:00,60.98,61.02,60.98,61.02,15167.0,47.432,47.4631,47.432,47.4631,15167.0
2017-01-18 15:40:00,61.02,61.04,61.01,61.01,17379.0,47.4631,47.4787,47.4553,47.4553,17379.0
2017-01-18 15:45:00,61.02,61.05,61.01,61.04,11367.0,47.4631,47.4865,47.4553,47.4787,11367.0
2017-01-18 15:50:00,61.03,61.04,61.01,61.04,33180.0,47.4709,47.4787,47.4553,47.4787,33180.0
2017-01-18 15:55:00,61.04,61.06,61.03,61.04,84311.0,47.4787,47.4942,47.4709,47.4787,84311.0
2017-01-19 09:30:00,61.04,61.11,61.0,61.06,24579.0,47.4787,47.5331,47.4476,47.4942,24579.0
2017-01-19 09:35:00,61.08,61.1,60.97,60.99,5424.0,47.5098,47.5253,47.4242,47.4398,5424.0
2017-01-19 09:40:00,61.01,61.05,60.98,61.0,6941.0,47.4553,47.4865,47.432,47.4476,6941.0
2017-01-19 09:45:00,61.01,61.05,61.0,61.02,5152.0,47.4553,47.4865,47.4476,47.4631,5152.0
2017-01-19 09:50:00,61.02,61.03,60.99,61.01,5085.0,47.4631,47.4709,47.4398,47.4553,5085.0
2017-01-19 09:55:00,61.01,61.1,61.0,61.1,7503.0,47.4553,47.5253,47.4476,47.5253,7503.0
2017-01-19 10:00:00,61.07,61.09,61.05,61.05,7716.0,47.502,47.5176,47.4865,47.4865,7716.0
2017-01-19 10:05:00,61.04,61.06,61.02,61.03,4742.0,47.4787,47.4942,47.4631,47.4709,4742.0
2017-01-19 10:10:00,61.02,61.08,61.01,61.08,6260.0,47.4631,47.5098,47.4553,47.5098,6260.0
2017-01-19 10:15:00,61.09,61.1,61.0,61.05,9859.0,47.5176,47.5253,47.4476,47.4865,9859.0
2017-01-19 10:20:00,61.06,61.08,61.03,61.05,7600.0,47.4942,47.5098,47.4709,47.4865,7600.0
2017-01-19 10:25:00,61.05,61.06,61.04,61.05,5021.0,47.4865,47.4942,47.4787,47.4865,5021.0
2017-01-19 10:30:00,61.05,61.06,60.98,60.99,8655.0,47.4865,47.4942,47.432,47.4398,8655.0
2017-01-19 10:35:00,60.98,60.99,60.93,60.93,6482.0,47.432,47.4398,47.3931,47.3931,6482.0
2017-01-19 10:40:00,60.93,60.96,60.92,60.96,3445.0,47.3931,47.4164,47.3853,47.4164,3445.0
2017-01-19 10:45:00,60.95,60.96,60.92,60.95,8347.0,47.4087,47.4164,47.3853,47.4087,8347.0
2017-01-19 10:50:00,60.96,60.98,60.93,60.96,12263.0,47.4164,47.432,47.3931,47.4164,12263.0
2017-01-19 10:55:00,60.96,60.97,60.92,60.96,6655.0,47.4164,47.4242,47.3853,47.4164,6655.0
2017-01-19 11:00:00,60.94,60.96,60.88,60.88,8537.0,47.4009,47.4164,47.3542,47.3542,8537.0
2017-01-19 11:05:00,60.89,60.95,60.89,60.93,13998.0,47.362,47.4087,47.362,47.3931,13998.0
2017-01-19 11:10:00,60.93,60.95,60.92,60.94,7191.0,47.3931,47.4087,47.3853,47.4009,7191.0
2017-01-19 11:15:00,60.93,61.01,60.93,60.99,12550.0,47.3931,47.4553,47.3931,47.4398,12550.0
2017-01-19 11:20:00,60.99,61.04,60.98,61.04,3644.0,47.4398,47.4787,47.432,47.4787,3644.0
2017-01-19 11:25:00,61.04,61.05,61.03,61.04,8058.0,47.4787,47.4865,47.4709,47.4787,8058.0
2017-01-19 11:30:00,61.05,61.06,61.04,61.05,10912.0,47.4865,47.4942,47.4787,47.4865,10912.0
2017-01-19 11:35:00,61.05,61.08,61.04,61.06,6811.0,47.4865,47.5098,47.4787,47.4942,6811.0
2017-01-19 11:40:00,61.05,61.09,61.05,61.05,6933.0,47.4865,47.5176,47.4865,47.4865,6933.0
2017-01-19 11:45:00,61.05,61.08,61.04,61.08,4114.0,47.4865,47.5098,47.4787,47.5098,4114.0
2017-01-19 11:50:00,61.07,61.09,61.06,61.08,6920.0,47.502,47.5176,47.4942,47.5098,6920.0
2017-01-19 11:55:00,61.09,61.1,61.07,61.08,5261.0,47.5176,47.5253,47.502,47.5098,5261.0
2017-01-19 12:00:00,61.09,61.09,61.07,61.08,3475.0,47.5176,47.5176,47.502,47.5098,3475.0
2017-01-19 12:05:00,61.1,61.1,61.06,61.08,2015.0,47.5253,47.5253,47.4942,47.5098,2015.0
2017-01-19 12:10:00,61.07,61.09,61.06,61.09,5271.0,47.502,47.5176,47.4942,47.5176,5271.0
2017-01-19 12:15:00,61.09,61.1,61.05,61.05,9874.0,47.5176,47.5253,47.4865,47.4865,9874.0
2017-01-19 12:20:00,61.05,61.05,61.02,61.02,4866.0,47.4865,47.4865,47.4631,47.4631,4866.0
2017-01-19 12:25:00,61.03,61.05,61.0,61.03,2984.0,47.4709,47.4865,47.4476,47.4709,2984.0
2017-01-19 12:30:00,61.02,61.05,61.02,61.02,6007.0,47.4631,47.4865,47.4631,47.4631,6007.0
2017-01-19 12:35:00,61.02,61.04,61.01,61.02,5786.0,47.4631,47.4787,47.4553,47.4631,5786.0
2017-01-19 12:40:00,61.02,61.04,61.01,61.04,7713.0,47.4631,47.4787,47.4553,47.4787,7713.0
2017-01-19 12:45:00,61.04,61.05,61.01,61.04,10711.0,47.4787,47.4865,47.4553,47.4787,10711.0
2017-01-19 12:50:00,61.03,61.08,61.03,61.07,5398.0,47.4709,47.5098,47.4709,47.502,5398.0
2017-01-19 12:55:00,61.08,61.09,61.07,61.08,2859.0,47.5098,47.5176,47.502,47.5098,2859.0
2017-01-19 13:00:00,61.08,61.09,61.07,61.08,3353.0,47.5098,47.5176,47.502,47.5098,3353.0
2017-01-19 13:05:00,61.07,61.08,61.05,61.08,3566.0,47.502,47.5098,47.4865,47.5098,3566.0
2017-01-19 13:10:00,61.08,61.1,61.05,61.06,5581.0,47.5098,47.5253,47.4865,47.4942,5581.0
2017-01-19 13:15:00,61.07,61.08,61.06,61.07,3023.0,47.502,47.5098,47.4942,47.502,3023.0
2017-01-19 13:20:00,61.08,61.1,61.06,61.06,6765.0,47.5098,47.5253,47.4942,47.4942,6765.0
2017-01-19 13:25:00,61.06,61.07,61.04,61.04,3952.0,47.4942,47.502,47.4787,47.4787,3952.0
2017-01-19 13:30:00,61.04,61.06,61.02,61.06,4833.0,47.4787,47.4942,47.4631,47.4942,4833.0
2017-01-19 13:35:00,61.06,61.06,61.04,61.05,3058.0,47.4942,47.4942,47.4787,47.4865,3058.0
2017-01-19 13:40:00,61.04,61.05,61.03,61.04,3736.0,47.4787,47.4865,47.4709,47.4787,3736.0
2017-01-19 13:45:00,61.04,61.04,61.02,61.02,3046.0,47.4787,47.4787,47.4631,47.4631,3046.0
2017-01-19 13:50:00,61.02,61.03,60.98,61.0,7087.0,47.4631,47.4709,47.432,47.4476,7087.0
2017-01-19 13:55:00,61.01,61.02,60.95,60.95,14147.0,47.4553,47.4631,47.4087,47.4087,14147.0
2017-01-19 14:00:00,60.95,60.97,60.93,60.97,4261.0,47.4087,47.4242,47.3931,47.4242,4261.0
2017-01-19 14:05:00,60.97,60.97,60.85,60.86,24032.0,47.4242,47.4242,47.3309,47.3387,24032.0
2017-01-19 14:10:00,60.86,60.9,60.83,60.84,5776.0,47.3387,47.3698,47.3153,47.3231,5776.0
2017-01-19 14:15:00,60.84,60.87,60.82,60.82,8429.0,47.3231,47.3464,47.3075,47.3075,8429.0
2017-01-19 14:20:00,60.82,60.94,60.79,60.94,15070.0,47.3075,47.4009,47.2842,47.4009,15070.0
2017-01-19 14:25:00,60.94,60.96,60.89,60.93,13503.0,47.4009,47.4164,47.362,47.3931,13503.0
2017-01-19 14:30:00,60.92,60.92,60.89,60.9,6985.0,47.3853,47.3853,47.362,47.3698,6985.0
2017-01-19 14:35:00,60.9,60.9,60.89,60.9,4851.0,47.3698,47.3698,47.362,47.3698,4851.0
2017-01-19 14:40:00,60.89,60.94,60.88,60.94,12428.0,47.362,47.4009,47.3542,47.4009,12428.0
2017-01-19 14:45:00,60.93,60.95,60.87,60.89,16115.0,47.3931,47.4087,47.3464,47.362,16115.0
2017-01-19 14:50:00,60.89,60.92,60.88,60.91,15522.0,47.362,47.3853,47.3542,47.3776,15522.0
2017-01-19 14:55:00,60.92,60.94,60.9,60.94,8286.0,47.3853,47.4009,47.3698,47.4009,8286.0
2017-01-19 15:00:00,60.93,60.93,60.89,60.9,7071.0,47.3931,47.3931,47.362,47.3698,7071.0
2017-01-19 15:05:00,60.91,60.94,60.89,60.9,11835.0,47.3776,47.4009,47.362,47.3698,11835.0
2017-01-19 15:10:00,60.9,60.93,60.89,60.9,15625.0,47.3698,47.3931,47.362,47.3698,15625.0
2017-01-19 15:15:00,60.9,61.0,60.89,60.99,12069.0,47.3698,47.4476,47.362,47.4398,12069.0
2017-01-19 15:20:00,60.99,60.99,60.96,60.97,17299.0,47.4398,47.4398,47.4164,47.4242,17299.0
2017-01-19 15:25:00,60.98,61.03,60.98,61.02,14265.0,47.432,47.4709,47.432,47.4631,14265.0
2017-01-19 15:30:00,61.03,61.03,60.97,60.99,24068.0,47.4709,47.4709,47.4242,47.4398,24068.0
2017-01-19 15:35:00,60.99,61.01,60.97,61.01,17627.0,47.4398,47.4553,47.4242,47.4553,17627.0
2017-01-19 15:40:00,61.01,61.02,60.93,60.94,25425.0,47.4553,47.4631,47.3931,47.4009,25425.0
2017-01-19 15:45:00,60.94,60.94,60.89,60.9,37731.0,47.4009,47.4009,47.362,47.3698,37731.0
2017-01-19 15:50:00,60.91,60.94,60.9,60.92,34752.0,47.3776,47.4009,47.3698,47.3853,34752.0
2017-01-19 15:55:00,60.92,60.95,60.88,60.9,75619.0,47.3853,47.4087,47.3542,47.3698,75619.0
2017-01-20 09:30:00,61.1,61.46,60.95,61.46,154365.0,47.5253,47.8054,47.4087,47.8054,154365.0
2017-01-20 09:35:00,61.47,61.62,61.42,61.47,28137.0,47.8131,47.9298,47.7742,47.8131,28137.0
2017-01-20 09:40:00,61.49,61.53,61.37,61.53,24319.0,47.8287,47.8598,47.7354,47.8598,24319.0
2017-01-20 09:45:00,61.52,61.52,61.38,61.47,24542.0,47.852,47.852,47.7431,47.8131,24542.0
2017-01-20 09:50:00,61.48,61.53,61.46,61.51,17685.0,47.8209,47.8598,47.8054,47.8443,17685.0
2017-01-20 09:55:00,61.51,61.7,61.51,61.59,26481.0,47.8443,47.992,47.8443,47.9065,26481.0
2017-01-20 10:00:00,61.6,61.63,61.55,61.56,6593.0,47.9143,47.9376,47.8754,47.8831,6593.0
2017-01-20 10:05:00,61.54,61.6,61.51,61.58,12290.0,47.8676,47.9143,47.8443,47.8987,12290.0
2017-01-20 10:10:00,61.59,61.67,61.57,61.63,7782.0,47.9065,47.9687,47.8909,47.9376,7782.0
2017-01-20 10:15:00,61.63,61.65,61.59,61.65,11147.0,47.9376,47.9531,47.9065,47.9531,11147.0
2017-01-20 10:20:00,61.65,61.68,61.56,61.59,13976.0,47.9531,47.9765,47.8831,47.9065,13976.0
2017-01-20 10:25:00,61.59,61.6,61.51,61.54,10070.0,47.9065,47.9143,47.8443,47.8676,10070.0
2017-01-20 10:30:00,61.56,61.59,61.51,61.56,13326.0,47.8831,47.9065,47.8443,47.8831,13326.0
2017-01-20 10:35:00,61.55,61.6,61.53,61.57,26674.0,47.8754,47.9143,47.8598,47.8909,26674.0
2017-01-20 10:40:00,61.56,61.57,61.52,61.52,10352.0,47.8831,47.8909,47.852,47.852,10352.0
2017-01-20 10:45:00,61.52,61.52,61.46,61.48,15071.0,47.852,47.852,47.8054,47.8209,15071.0
2017-01-20 10:50:00,61.48,61.52,61.46,61.5,12610.0,47.8209,47.852,47.8054,47.8365,12610.0
2017-01-20 10:55:00,61.51,61.54,61.5,61.5,10960.0,47.8443,47.8676,47.8365,47.8365,10960.0
2017-01-20 11:00:00,61.5,61.58,61.5,61.58,16405.0,47.8365,47.8987,47.8365,47.8987,16405.0
2017-01-20 11:05:00,61.57,61.61,61.53,61.59,14352.0,47.8909,47.922,47.8598,47.9065,14352.0
2017-01-20 11:10:00,61.58,61.59,61.54,61.58,5788.0,47.8987,47.9065,47.8676,47.8987,5788.0
2017-01-20 11:15:00,61.58,61.58,61.53,61.53,13273.0,47.8987,47.8987,47.8598,47.8598,13273.0
2017-01-20 11:20:00,61.52,61.57,61.51,61.54,12672.0,47.852,47.8909,47.8443,47.8676,12672.0
2017-01-20 11:25:00,61.55,61.55,61.44,61.44,5503.0,47.8754,47.8754,47.7898,47.7898,5503.0
2017-01-20 11:30:00,61.44,61.48,61.43,61.43,7798.0,47.7898,47.8209,47.782,47.782,7798.0
2017-01-20 11:35:00,61.44,61.46,61.42,61.46,7629.0,47.7898,47.8054,47.7742,47.8054,7629.0
2017-01-20 11:40:00,61.46,61.48,61.45,61.47,5426.0,47.8054,47.8209,47.7976,47.8131,5426.0
2017-01-20 11:45:00,61.47,61.5,61.45,61.45,9877.0,47.8131,47.8365,47.7976,47.7976,9877.0
2017-01-20 11:50:00,61.44,61.49,61.44,61.46,6608.0,47.7898,47.8287,47.7898,47.8054,6608.0
2017-01-20 11:55:00,61.44,61.49,61.43,61.46,10919.0,47.7898,47.8287,47.782,47.8054,10919.0
2017-01-20 12:00:00,61.46,61.51,61.44,61.47,12781.0,47.8054,47.8443,47.7898,47.8131,12781.0
2017-01-20 12:05:00,61.46,61.46,61.26,61.34,13663.0,47.8054,47.8054,47.6498,47.712,13663.0
2017-01-20 12:10:00,61.33,61.33,61.22,61.23,12716.0,47.7042,47.7042,47.6187,47.6265,12716.0
2017-01-20 12:15:00,61.19,61.33,61.19,61.32,6650.0,47.5953,47.7042,47.5953,47.6965,6650.0
2017-01-20 12:20:00,61.29,61.34,61.26,61.29,9388.0,47.6731,47.712,47.6498,47.6731,9388.0
2017-01-20 12:25:00,61.31,61.35,61.27,61.31,9744.0,47.6887,47.7198,47.6576,47.6887,9744.0
2017-01-20 12:30:00,61.32,61.33,61.23,61.33,22682.0,47.6965,47.7042,47.6265,47.7042,22682.0
2017-01-20 12:35:00,61.32,61.36,61.28,61.34,14763.0,47.6965,47.7276,47.6654,47.712,14763.0
2017-01-20 12:40:00,61.34,61.42,61.33,61.41,11007.0,47.712,47.7742,47.7042,47.7665,11007.0
2017-01-20 12:45:00,61.41,61.41,61.32,61.32,4170.0,47.7665,47.7665,47.6965,47.6965,4170.0
2017-01-20 12:50:00,61.33,61.35,61.26,61.29,3806.0,47.7042,47.7198,47.6498,47.6731,3806.0
2017-01-20 12:55:00,61.29,61.33,61.26,61.32,7151.0,47.6731,47.7042,47.6498,47.6965,7151.0
2017-01-20 13:00:00,61.32,61.38,61.31,61.37,7937.0,47.6965,47.7431,47.6887,47.7354,7937.0
2017-01-20 13:05:00,61.36,61.41,61.36,61.4,7395.0,47.7276,47.7665,47.7276,47.7587,7395.0
2017-01-20 13:10:00,61.4,61.43,61.4,61.43,9157.0,47.7587,47.782,47.7587,47.782,9157.0
2017-01-20 13:15:00,61.43,61.51,61.42,61.51,17157.0,47.782,47.8443,47.7742,47.8443,17157.0
2017-01-20 13:20:00,61.51,61.53,61.49,61.52,32056.0,47.8443,47.8598,47.8287,47.852,32056.0
2017-01-20 13:25:00,61.52,61.55,61.52,61.55,24735.0,47.852,47.8754,47.852,47.8754,24735.0
2017-01-20 13:30:00,61.54,61.58,61.52,61.53,27113.0,47.8676,47.8987,47.852,47.8598,27113.0
2017-01-20 13:35:00,61.52,61.52,61.46,61.46,5646.0,47.852,47.852,47.8054,47.8054,5646.0
2017-01-20 13:40:00,61.46,61.52,61.46,61.51,9394.0,47.8054,47.852,47.8054,47.8443,9394.0
2017-01-20 13:45:00,61.5,61.53,61.47,61.48,4311.0,47.8365,47.8598,47.8131,47.8209,4311.0
2017-01-20 13:50:00,61.48,61.48,61.45,61.45,3990.0,47.8209,47.8209,47.7976,47.7976,3990.0
2017-01-20 13:55:00,61.45,61.47,61.43,61.43,17384.0,47.7976,47.8131,47.782,47.782,17384.0
2017-01-20 14:00:00,61.44,61.45,61.41,61.42,12578.0,47.7898,47.7976,47.7665,47.7742,12578.0
2017-01-20 14:05:00,61.43,61.43,61.41,61.41,3310.0,47.782,47.782,47.7665,47.7665,3310.0
2017-01-20 14:10:00,61.4,61.41,61.36,61.36,3291.0,47.7587,47.7665,47.7276,47.7276,3291.0
2017-01-20 14:15:00,61.34,61.41,61.34,61.37,7296.0,47.712,47.7665,47.712,47.7354,7296.0
2017-01-20 14:20:00,61.37,61.37,61.28,61.29,8900.0,47.7354,47.7354,47.6654,47.6731,8900.0
2017-01-20 14:25:00,61.29,61.33,61.27,61.31,7508.0,47.6731,47.7042,47.6576,47.6887,7508.0
2017-01-20 14:30:00,61.31,61.35,61.31,61.32,3986.0,47.6887,47.7198,47.6887,47.6965,3986.0
2017-01-20 14:35:00,61.32,61.32,61.26,61.29,9081.0,47.6965,47.6965,47.6498,47.6731,9081.0
2017-01-20 14:40:00,61.28,61.35,61.27,61.35,10701.0,47.6654,47.7198,47.6576,47.7198,10701.0
2017-01-20 14:45:00,61.34,61.35,61.31,61.32,6014.0,47.712,47.7198,47.6887,47.6965,6014.0
2017-01-20 14:50:00,61.32,61.35,61.32,61.34,9566.0,47.6965,47.7198,47.6965,47.712,9566.0
2017-01-20 14:55:00,61.34,61.37,61.34,61.35,5916.0,47.712,47.7354,47.712,47.7198,5916.0
2017-01-20 15:00:00,61.35,61.43,61.35,61.43,17358.0,47.7198,47.782,47.7198,47.782,17358.0
2017-01-20 15:05:00,61.42,61.45,61.4,61.44,21254.0,47.7742,47.7976,47.7587,47.7898,21254.0
2017-01-20 15:10:00,61.44,61.47,61.43,61.44,10194.0,47.7898,47.8131,47.782,47.7898,10194.0
2017-01-20 15:15:00,61.44,61.44,61.4,61.42,8270.0,47.7898,47.7898,47.7587,47.7742,8270.0
2017-01-20 15:20:00,61.42,61.43,61.38,61.39,10944.0,47.7742,47.782,47.7431,47.7509,10944.0
2017-01-20 15:25:00,61.38,61.41,61.37,61.38,8781.0,47.7431,47.7665,47.7354,47.7431,8781.0
2017-01-20 15:30:00,61.38,61.38,61.34,61.34,17200.0,47.7431,47.7431,47.712,47.712,17200.0
2017-01-20 15:35:00,61.34,61.41,61.34,61.41,18075.0,47.712,47.7665,47.712,47.7665,18075.0
2017-01-20 15:40:00,61.41,61.41,61.39,61.4,12737.0,47.7665,47.7665,47.7509,47.7587,12737.0
2017-01-20 15:45:00,61.39,61.43,61.38,61.43,12216.0,47.7509,47.782,47.7431,47.782,12216.0
2017-01-20 15:50:00,61.43,61.46,61.4,61.41,31836.0,47.782,47.8054,47.7587,47.7665,31836.0
2017-01-20 15:55:00,61.42,61.47,61.41,61.46,53423.0,47.7742,47.8131,47.7665,47.8054,53423.0
2017-01-23 09:30:00,61.36,61.49,61.36,61.43,20320.0,47.7276,47.8287,47.7276,47.782,20320.0
2017-01-23 09:35:00,61.47,61.48,61.4,61.42,1705.0,47.8131,47.8209,47.7587,47.7742,1705.0
2017-01-23 09:40:00,61.41,61.44,61.39,61.44,9052.0,47.7665,47.7898,47.7509,47.7898,9052.0
2017-01-23 09:45:00,61.43,61.47,61.39,61.45,16979.0,47.782,47.8131,47.7509,47.7976,16979.0
2017-01-23 09:50:00,61.45,61.45,61.39,61.43,11751.0,47.7976,47.7976,47.7509,47.782,11751.0
2017-01-23 09:55:00,61.43,61.43,61.36,61.36,12180.0,47.782,47.782,47.7276,47.7276,12180.0
2017-01-23 10:00:00,61.37,61.4,61.34,61.36,5200.0,47.7354,47.7587,47.712,47.7276,5200.0
2017-01-23 10:05:00,61.35,61.38,61.31,61.35,8945.0,47.7198,47.7431,47.6887,47.7198,8945.0
2017-01-23 10:10:00,61.34,61.35,61.31,61.33,6935.0,47.712,47.7198,47.6887,47.7042,6935.0
2017-01-23 10:15:00,61.33,61.35,61.24,61.24,8515.0,47.7042,47.7198,47.6342,47.6342,8515.0
2017-01-23 10:20:00,61.25,61.29,61.23,61.27,3200.0,47.642,47.6731,47.6265,47.6576,3200.0
2017-01-23 10:25:00,61.25,61.25,61.2,61.21,7335.0,47.642,47.642,47.6031,47.6109,7335.0
2017-01-23 10:30:00,61.21,61.21,61.08,61.13,13895.0,47.6109,47.6109,47.5098,47.5487,13895.0
2017-01-23 10:35:00,61.13,61.19,61.13,61.19,6003.0,47.5487,47.5953,47.5487,47.5953,6003.0
2017-01-23 10:40:00,61.19,61.25,61.18,61.24,9017.0,47.5953,47.642,47.5876,47.6342,9017.0
2017-01-23 10:45:00,61.24,61.27,61.22,61.24,14137.0,47.6342,47.6576,47.6187,47.6342,14137.0
2017-01-23 10:50:00,61.23,61.27,61.21,61.23,14337.0,47.6265,47.6576,47.6109,47.6265,14337.0
2017-01-23 10:55:00,61.23,61.24,61.21,61.22,5252.0,47.6265,47.6342,47.6109,47.6187,5252.0
2017-01-23 11:00:00,61.23,61.24,61.2,61.22,7738.0,47.6265,47.6342,47.6031,47.6187,7738.0
2017-01-23 11:05:00,61.23,61.25,61.2,61.21,6712.0,47.6265,47.642,47.6031,47.6109,6712.0
2017-01-23 11:10:00,61.21,61.22,61.13,61.13,12792.0,47.6109,47.6187,47.5487,47.5487,12792.0
2017-01-23 11:15:00,61.12,61.14,61.1,61.11,7178.0,47.5409,47.5565,47.5253,47.5331,7178.0
2017-01-23 11:20:00,61.11,61.13,61.07,61.09,10746.0,47.5331,47.5487,47.502,47.5176,10746.0
2017-01-23 11:25:00,61.09,61.13,61.07,61.13,3800.0,47.5176,47.5487,47.502,47.5487,3800.0
2017-01-23 11:30:00,61.13,61.16,61.12,61.16,6184.0,47.5487,47.572,47.5409,47.572,6184.0
2017-01-23 11:35:00,61.16,61.18,61.13,61.13,4008.0,47.572,47.5876,47.5487,47.5487,4008.0
2017-01-23 11:40:00,61.13,61.14,61.1,61.12,6945.0,47.5487,47.5565,47.5253,47.5409,6945.0
2017-01-23 11:45:00,61.11,61.12,61.01,61.04,16945.0,47.5331,47.5409,47.4553,47.4787,16945.0
2017-01-23 11:50:00,61.03,61.03,60.98,61.0,9143.0,47.4709,47.4709,47.432,47.4476,9143.0
2017-01-23 11:55:00,61.0,61.07,60.99,61.06,10416.0,47.4476,47.502,47.4398,47.4942,10416.0
2017-01-23 12:00:00,61.07,61.09,61.07,61.08,5021.0,47.502,47.5176,47.502,47.5098,5021.0
2017-01-23 12:05:00,61.08,61.09,61.06,61.07,14574.0,47.5098,47.5176,47.4942,47.502,14574.0
2017-01-23 12:10:00,61.07,61.11,61.07,61.11,14856.0,47.502,47.5331,47.502,47.5331,14856.0
2017-01-23 12:15:00,61.11,61.17,61.09,61.16,10770.0,47.5331,47.5798,47.5176,47.572,10770.0
2017-01-23 12:20:00,61.16,61.2,61.15,61.19,10374.0,47.572,47.6031,47.5642,47.5953,10374.0
2017-01-23 12:25:00,61.18,61.22,61.18,61.2,8040.0,47.5876,47.6187,47.5876,47.6031,8040.0
2017-01-23 12:30:00,61.21,61.26,61.21,61.25,17118.0,47.6109,47.6498,47.6109,47.642,17118.0
2017-01-23 12:35:00,61.25,61.27,61.24,61.25,8968.0,47.642,47.6576,47.6342,47.642,8968.0
2017-01-23 12:40:00,61.25,61.29,61.25,61.26,5618.0,47.642,47.6731,47.642,47.6498,5618.0
2017-01-23 12:45:00,61.25,61.26,61.23,61.25,11881.0,47.642,47.6498,47.6265,47.642,11881.0
2017-01-23 12:50:00,61.25,61.27,61.24,61.25,16701.0,47.642,47.6576,47.6342,47.642,16701.0
2017-01-23 12:55:00,61.25,61.28,61.24,61.25,11246.0,47.642,47.6654,47.6342,47.642,11246.0
2017-01-23 13:00:00,61.25,61.27,61.24,61.26,7658.0,47.642,47.6576,47.6342,47.6498,7658.0
2017-01-23 13:05:00,61.27,61.29,61.27,61.27,2700.0,47.6576,47.6731,47.6576,47.6576,2700.0
2017-01-23 13:10:00,61.25,61.26,61.22,61.23,10206.0,47.642,47.6498,47.6187,47.6265,10206.0
2017-01-23 13:15:00,61.23,61.27,61.23,61.23,8563.0,47.6265,47.6576,47.6265,47.6265,8563.0
2017-01-23 13:20:00,61.24,61.26,61.24,61.25,4522.0,47.6342,47.6498,47.6342,47.642,4522.0
2017-01-23 13:25:00,61.25,61.27,61.24,61.25,12417.0,47.642,47.6576,47.6342,47.642,12417.0
2017-01-23 13:30:00,61.25,61.27,61.23,61.27,9106.0,47.642,47.6576,47.6265,47.6576,9106.0
2017-01-23 13:35:00,61.27,61.34,61.27,61.34,7205.0,47.6576,47.712,47.6576,47.712,7205.0
2017-01-23 13:40:00,61.35,61.36,61.31,61.31,8763.0,47.7198,47.7276,47.6887,47.6887,8763.0
2017-01-23 13:45:00,61.31,61.32,61.29,61.29,3630.0,47.6887,47.6965,47.6731,47.6731,3630.0
2017-01-23 13:50:00,61.28,61.28,61.22,61.24,12937.0,47.6654,47.6654,47.6187,47.6342,12937.0
2017-01-23 13:55:00,61.23,61.26,61.23,61.25,9050.0,47.6265,47.6498,47.6265,47.642,9050.0
2017-01-23 14:00:00,61.25,61.26,61.24,61.26,5812.0,47.642,47.6498,47.6342,47.6498,5812.0
2017-01-23 14:05:00,61.25,61.26,61.24,61.25,13672.0,47.642,47.6498,47.6342,47.642,13672.0
2017-01-23 14:10:00,61.25,61.26,61.23,61.25,16880.0,47.642,47.6498,47.6265,47.642,16880.0
2017-01-23 14:15:00,61.25,61.26,61.24,61.24,14076.0,47.642,47.6498,47.6342,47.6342,14076.0
2017-01-23 14:20:00,61.24,61.26,61.2,61.2,15061.0,47.6342,47.6498,47.6031,47.6031,15061.0
2017-01-23 14:25:00,61.2,61.21,61.16,61.17,7373.0,47.6031,47.6109,47.572,47.5798,7373.0
2017-01-23 14:30:00,61.17,61.2,61.17,61.19,6534.0,47.5798,47.6031,47.5798,47.5953,6534.0
2017-01-23 14:35:00,61.19,61.19,61.15,61.18,6779.0,47.5953,47.5953,47.5642,47.5876,6779.0
2017-01-23 14:40:00,61.18,61.18,61.12,61.13,7800.0,47.5876,47.5876,47.5409,47.5487,7800.0
2017-01-23 14:45:00,61.13,61.17,61.13,61.13,8406.0,47.5487,47.5798,47.5487,47.5487,8406.0
2017-01-23 14:50:00,61.12,61.13,61.09,61.09,5496.0,47.5409,47.5487,47.5176,47.5176,5496.0
2017-01-23 14:55:00,61.1,61.13,61.09,61.1,7973.0,47.5253,47.5487,47.5176,47.5253,7973.0
2017-01-23 15:00:00,61.11,61.13,61.1,61.1,6088.0,47.5331,47.5487,47.5253,47.5253,6088.0
2017-01-23 15:05:00,61.11,61.12,61.07,61.08,10781.0,47.5331,47.5409,47.502,47.5098,10781.0
2017-01-23 15:10:00,61.09,61.1,61.06,61.06,14713.0,47.5176,47.5253,47.4942,47.4942,14713.0
2017-01-23 15:15:00,61.06,61.06,61.03,61.04,15996.0,47.4942,47.4942,47.4709,47.4787,15996.0
2017-01-23 15:20:00,61.05,61.11,61.05,61.1,10563.0,47.4865,47.5331,47.4865,47.5253,10563.0
2017-01-23 15:25:00,61.11,61.12,61.09,61.11,9975.0,47.5331,47.5409,47.5176,47.5331,9975.0
2017-01-23 15:30:00,61.11,61.11,61.1,61.11,11066.0,47.5331,47.5331,47.5253,47.5331,11066.0
2017-01-23 15:35:00,61.11,61.16,61.1,61.16,15552.0,47.5331,47.572,47.5253,47.572,15552.0
2017-01-23 15:40:00,61.16,61.17,61.14,61.16,16517.0,47.572,47.5798,47.5565,47.572,16517.0
2017-01-23 15:45:00,61.15,61.2,61.15,61.17,16231.0,47.5642,47.6031,47.5642,47.5798,16231.0
2017-01-23 15:50:00,61.16,61.16,61.12,61.13,16324.0,47.572,47.572,47.5409,47.5487,16324.0
2017-01-23 15:55:00,61.13,61.16,61.11,61.11,39980.0,47.5487,47.572,47.5331,47.5331,39980.0
2017-01-24 09:30:00,61.18,61.47,61.18,61.41,31231.0,47.5876,47.8131,47.5876,47.7665,31231.0
2017-01-24 09:35:00,61.41,61.43,61.34,61.36,10999.0,47.7665,47.782,47.712,47.7276,10999.0
2017-01-24 09:40:00,61.36,61.36,61.24,61.32,13800.0,47.7276,47.7276,47.6342,47.6965,13800.0
2017-01-24 09:45:00,61.3,61.33,61.25,61.3,16240.0,47.6809,47.7042,47.642,47.6809,16240.0
2017-01-24 09:50:00,61.28,61.33,61.27,61.32,25721.0,47.6654,47.7042,47.6576,47.6965,25721.0
2017-01-24 09:55:00,61.32,61.33,61.29,61.3,35007.0,47.6965,47.7042,47.6731,47.6809,35007.0
2017-01-24 10:00:00,61.3,61.33,61.28,61.31,22608.0,47.6809,47.7042,47.6654,47.6887,22608.0
2017-01-24 10:05:00,61.31,61.32,61.21,61.25,21635.0,47.6887,47.6965,47.6109,47.642,21635.0
2017-01-24 10:10:00,61.26,61.27,61.22,61.26,11946.0,47.6498,47.6576,47.6187,47.6498,11946.0
2017-01-24 10:15:00,61.25,61.37,61.24,61.37,8957.0,47.642,47.7354,47.6342,47.7354,8957.0
2017-01-24 10:20:00,61.38,61.53,61.37,61.53,12859.0,47.7431,47.8598,47.7354,47.8598,12859.0
2017-01-24 10:25:00,61.54,61.56,61.48,61.49,15929.0,47.8676,47.8831,47.8209,47.8287,15929.0
2017-01-24 10:30:00,61.49,61.51,61.48,61.51,6312.0,47.8287,47.8443,47.8209,47.8443,6312.0
2017-01-24 10:35:00,61.5,61.51,61.46,61.51,12714.0,47.8365,47.8443,47.8054,47.8443,12714.0
2017-01-24 10:40:00,61.51,61.52,61.43,61.45,10779.0,47.8443,47.852,47.782,47.7976,10779.0
2017-01-24 10:45:00,61.45,61.45,61.39,61.42,19178.0,47.7976,47.7976,47.7509,47.7742,19178.0
2017-01-24 10:50:00,61.44,61.47,61.44,61.47,8587.0,47.7898,47.8131,47.7898,47.8131,8587.0
2017-01-24 10:55:00,61.48,61.51,61.45,61.47,12282.0,47.8209,47.8443,47.7976,47.8131,12282.0
2017-01-24 11:00:00,61.48,61.56,61.47,61.55,11891.0,47.8209,47.8831,47.8131,47.8754,11891.0
2017-01-24 11:05:00,61.55,61.59,61.53,61.57,12222.0,47.8754,47.9065,47.8598,47.8909,12222.0
2017-01-24 11:10:00,61.57,61.59,61.51,61.52,8964.0,47.8909,47.9065,47.8443,47.852,8964.0
2017-01-24 11:15:00,61.52,61.53,61.46,61.46,11333.0,47.852,47.8598,47.8054,47.8054,11333.0
2017-01-24 11:20:00,61.46,61.48,61.43,61.44,13190.0,47.8054,47.8209,47.782,47.7898,13190.0
2017-01-24 11:25:00,61.44,61.45,61.4,61.43,9364.0,47.7898,47.7976,47.7587,47.782,9364.0
2017-01-24 11:30:00,61.43,61.47,61.4,61.43,16160.0,47.782,47.8131,47.7587,47.782,16160.0
2017-01-24 11:35:00,61.44,61.49,61.43,61.48,7722.0,47.7898,47.8287,47.782,47.8209,7722.0
2017-01-24 11:40:00,61.49,61.51,61.45,61.48,10972.0,47.8287,47.8443,47.7976,47.8209,10972.0
2017-01-24 11:45:00,61.47,61.5,61.43,61.44,10263.0,47.8131,47.8365,47.782,47.7898,10263.0
2017-01-24 11:50:00,61.44,61.47,61.41,61.41,7796.0,47.7898,47.8131,47.7665,47.7665,7796.0
2017-01-24 11:55:00,61.41,61.43,61.39,61.42,7643.0,47.7665,47.782,47.7509,47.7742,7643.0
2017-01-24 12:00:00,61.43,61.45,61.43,61.43,4545.0,47.782,47.7976,47.782,47.782,4545.0
2017-01-24 12:05:00,61.44,61.47,61.44,61.45,4035.0,47.7898,47.8131,47.7898,47.7976,4035.0
2017-01-24 12:10:00,61.45,61.5,61.45,61.49,4700.0,47.7976,47.8365,47.7976,47.8287,4700.0
2017-01-24 12:15:00,61.48,61.49,61.45,61.45,5907.0,47.8209,47.8287,47.7976,47.7976,5907.0
2017-01-24 12:20:00,61.46,61.48,61.44,61.45,7468.0,47.8054,47.8209,47.7898,47.7976,7468.0
2017-01-24 12:25:00,61.44,61.51,61.44,61.5,7026.0,47.7898,47.8443,47.7898,47.8365,7026.0
2017-01-24 12:30:00,61.49,61.51,61.48,61.48,6568.0,47.8287,47.8443,47.8209,47.8209,6568.0
2017-01-24 12:35:00,61.49,61.49,61.46,61.49,6726.0,47.8287,47.8287,47.8054,47.8287,6726.0
2017-01-24 12:40:00,61.49,61.52,61.48,61.52,7767.0,47.8287,47.852,47.8209,47.852,7767.0
2017-01-24 12:45:00,61.52,61.54,61.5,61.51,16561.0,47.852,47.8676,47.8365,47.8443,16561.0
2017-01-24 12:50:00,61.5,61.52,61.49,61.52,5398.0,47.8365,47.852,47.8287,47.852,5398.0
2017-01-24 12:55:00,61.51,61.52,61.46,61.47,8900.0,47.8443,47.852,47.8054,47.8131,8900.0
2017-01-24 13:00:00,61.47,61.53,61.47,61.53,6962.0,47.8131,47.8598,47.8131,47.8598,6962.0
2017-01-24 13:05:00,61.53,61.6,61.52,61.58,7853.0,47.8598,47.9143,47.852,47.8987,7853.0
2017-01-24 13:10:00,61.58,61.6,61.57,61.57,5229.0,47.8987,47.9143,47.8909,47.8909,5229.0
2017-01-24 13:15:00,61.57,61.59,61.56,61.59,5100.0,47.8909,47.9065,47.8831,47.9065,5100.0
2017-01-24 13:20:00,61.58,61.61,61.56,61.57,10641.0,47.8987,47.922,47.8831,47.8909,10641.0
2017-01-24 13:25:00,61.57,61.58,61.55,61.58,7619.0,47.8909,47.8987,47.8754,47.8987,7619.0
2017-01-24 13:30:00,61.58,61.67,61.57,61.64,10468.0,47.8987,47.9687,47.8909,47.9454,10468.0
2017-01-24 13:35:00,61.63,61.65,61.61,61.63,6521.0,47.9376,47.9531,47.922,47.9376,6521.0
2017-01-24 13:40:00,61.63,61.68,61.62,61.66,9437.0,47.9376,47.9765,47.9298,47.9609,9437.0
2017-01-24 13:45:00,61.67,61.68,61.66,61.67,5563.0,47.9687,47.9765,47.9609,47.9687,5563.0
2017-01-24 13:50:00,61.68,61.7,61.66,61.68,9576.0,47.9765,47.992,47.9609,47.9765,9576.0
2017-01-24 13:55:00,61.68,61.7,61.66,61.67,21509.0,47.9765,47.992,47.9609,47.9687,21509.0
2017-01-24 14:00:00,61.67,61.68,61.65,61.68,13938.0,47.9687,47.9765,47.9531,47.9765,13938.0
2017-01-24 14:05:00,61.68,61.7,61.66,61.68,10225.0,47.9765,47.992,47.9609,47.9765,10225.0
2017-01-24 14:10:00,61.69,61.71,61.66,61.68,13300.0,47.9843,47.9998,47.9609,47.9765,13300.0
2017-01-24 14:15:00,61.69,61.76,61.68,61.76,15767.0,47.9843,48.0387,47.9765,48.0387,15767.0
2017-01-24 14:20:00,61.76,61.78,61.73,61.75,12511.0,48.0387,48.0543,48.0154,48.0309,12511.0
2017-01-24 14:25:00,61.75,61.81,61.73,61.75,21772.0,48.0309,48.0776,48.0154,48.0309,21772.0
2017-01-24 14:30:00,61.75,61.82,61.75,61.81,13899.0,48.0309,48.0854,48.0309,48.0776,13899.0
2017-01-24 14:35:00,61.81,61.81,61.76,61.78,16756.0,48.0776,48.0776,48.0387,48.0543,16756.0
2017-01-24 14:40:00,61.79,61.83,61.78,61.81,9038.0,48.062,48.0932,48.0543,48.0776,9038.0
2017-01-24 14:45:00,61.82,61.83,61.8,61.81,10825.0,48.0854,48.0932,48.0698,48.0776,10825.0
2017-01-24 14:50:00,61.82,61.86,61.82,61.85,10683.0,48.0854,48.1165,48.0854,48.1087,10683.0
2017-01-24 14:55:00,61.86,61.86,61.83,61.84,18548.0,48.1165,48.1165,48.0932,48.1009,18548.0
2017-01-24 15:00:00,61.84,61.9,61.82,61.89,20126.0,48.1009,48.1476,48.0854,48.1398,20126.0
2017-01-24 15:05:00,61.89,61.93,61.86,61.93,34413.0,48.1398,48.1709,48.1165,48.1709,34413.0
2017-01-24 15:10:00,61.92,61.95,61.91,61.94,30915.0,48.1632,48.1865,48.1554,48.1787,30915.0
2017-01-24 15:15:00,61.94,61.95,61.87,61.89,22169.0,48.1787,48.1865,48.1243,48.1398,22169.0
2017-01-24 15:20:00,61.89,61.93,61.88,61.9,15278.0,48.1398,48.1709,48.132,48.1476,15278.0
2017-01-24 15:25:00,61.9,61.93,61.89,61.93,18785.0,48.1476,48.1709,48.1398,48.1709,18785.0
2017-01-24 15:30:00,61.93,61.95,61.92,61.94,23986.0,48.1709,48.1865,48.1632,48.1787,23986.0
2017-01-24 15:35:00,61.94,61.95,61.91,61.94,32301.0,48.1787,48.1865,48.1554,48.1787,32301.0
2017-01-24 15:40:00,61.94,61.96,61.93,61.95,26652.0,48.1787,48.1943,48.1709,48.1865,26652.0
2017-01-24 15:45:00,61.95,61.96,61.93,61.96,33470.0,48.1865,48.1943,48.1709,48.1943,33470.0
2017-01-24 15:50:00,61.95,61.96,61.91,61.91,35317.0,48.1865,48.1943,48.1554,48.1554,35317.0
2017-01-24 15:55:00,61.91,61.93,61.86,61.88,76312.0,48.1554,48.1709,48.1165,48.132,76312.0
2017-01-25 09:30:00,62.01,62.17,61.91,62.15,31434.0,48.2332,48.3576,48.1554,48.3421,31434.0
2017-01-25 09:35:00,62.1,62.17,61.95,62.0,14397.0,48.3032,48.3576,48.1865,48.2254,14397.0
2017-01-25 09:40:00,62.02,62.04,61.9,61.95,9532.0,48.2409,48.2565,48.1476,48.1865,9532.0
2017-01-25 09:45:00,61.95,61.98,61.89,61.9,13155.0,48.1865,48.2098,48.1398,48.1476,13155.0
2017-01-25 09:50:00,61.89,61.92,61.85,61.89,6375.0,48.1398,48.1632,48.1087,48.1398,6375.0
2017-01-25 09:55:00,61.88,61.92,61.85,61.91,10046.0,48.132,48.1632,48.1087,48.1554,10046.0
2017-01-25 10:00:00,61.92,61.93,61.86,61.87,8690.0,48.1632,48.1709,48.1165,48.1243,8690.0
2017-01-25 10:05:00,61.86,61.92,61.85,61.92,7014.0,48.1165,48.1632,48.1087,48.1632,7014.0
2017-01-25 10:10:00,61.91,61.94,61.9,61.91,6778.0,48.1554,48.1787,48.1476,48.1554,6778.0
2017-01-25 10:15:00,61.91,61.91,61.88,61.88,6599.0,48.1554,48.1554,48.132,48.132,6599.0
2017-01-25 10:20:00,61.88,61.88,61.76,61.77,9544.0,48.132,48.132,48.0387,48.0465,9544.0
2017-01-25 10:25:00,61.77,61.77,61.71,61.71,6691.0,48.0465,48.0465,47.9998,47.9998,6691.0
2017-01-25 10:30:00,61.71,61.74,61.7,61.72,7157.0,47.9998,48.0232,47.992,48.0076,7157.0
2017-01-25 10:35:00,61.72,61.75,61.71,61.72,5248.0,48.0076,48.0309,47.9998,48.0076,5248.0
2017-01-25 10:40:00,61.71,61.72,61.67,61.71,12765.0,47.9998,48.0076,47.9687,47.9998,12765.0
2017-01-25 10:45:00,61.71,61.72,61.63,61.64,15208.0,47.9998,48.0076,47.9376,47.9454,15208.0
2017-01-25 10:50:00,61.63,61.69,61.62,61.69,8076.0,47.9376,47.9843,47.9298,47.9843,8076.0
2017-01-25 10:55:00,61.69,61.69,61.61,61.61,11733.0,47.9843,47.9843,47.922,47.922,11733.0
2017-01-25 11:00:00,61.61,61.63,61.57,61.62,12048.0,47.922,47.9376,47.8909,47.9298,12048.0
2017-01-25 11:05:00,61.61,61.63,61.6,61.61,13156.0,47.922,47.9376,47.9143,47.922,13156.0
2017-01-25 11:10:00,61.62,61.62,61.53,61.55,11877.0,47.9298,47.9298,47.8598,47.8754,11877.0
2017-01-25 11:15:00,61.55,61.57,61.54,61.56,10069.0,47.8754,47.8909,47.8676,47.8831,10069.0
2017-01-25 11:20:00,61.55,61.57,61.55,61.57,8179.0,47.8754,47.8909,47.8754,47.8909,8179.0
2017-01-25 11:25:00,61.57,61.59,61.5,61.54,13048.0,47.8909,47.9065,47.8365,47.8676,13048.0
2017-01-25 11:30:00,61.54,61.56,61.48,61.48,12304.0,47.8676,47.8831,47.8209,47.8209,12304.0
2017-01-25 11:35:00,61.48,61.49,61.46,61.48,9697.0,47.8209,47.8287,47.8054,47.8209,9697.0
2017-01-25 11:40:00,61.47,61.52,61.45,61.52,11185.0,47.8131,47.852,47.7976,47.852,11185.0
2017-01-25 11:45:00,61.52,61.52,61.46,61.48,10112.0,47.852,47.852,47.8054,47.8209,10112.0
2017-01-25 11:50:00,61.49,61.5,61.42,61.47,12502.0,47.8287,47.8365,47.7742,47.8131,12502.0
2017-01-25 11:55:00,61.47,61.5,61.45,61.45,5500.0,47.8131,47.8365,47.7976,47.7976,5500.0
2017-01-25 12:00:00,61.45,61.47,61.43,61.43,8358.0,47.7976,47.8131,47.782,47.782,8358.0
2017-01-25 12:05:00,61.43,61.47,61.41,61.44,12339.0,47.782,47.8131,47.7665,47.7898,12339.0
2017-01-25 12:10:00,61.44,61.45,61.4,61.44,13987.0,47.7898,47.7976,47.7587,47.7898,13987.0
2017-01-25 12:15:00,61.43,61.43,61.39,61.43,10581.0,47.782,47.782,47.7509,47.782,10581.0
2017-01-25 12:20:00,61.43,61.44,61.41,61.44,8570.0,47.782,47.7898,47.7665,47.7898,8570.0
2017-01-25 12:25:00,61.44,61.52,61.44,61.48,17271.0,47.7898,47.852,47.7898,47.8209,17271.0
2017-01-25 12:30:00,61.48,61.52,61.47,61.51,6180.0,47.8209,47.852,47.8131,47.8443,6180.0
2017-01-25 12:35:00,61.51,61.53,61.45,61.47,5653.0,47.8443,47.8598,47.7976,47.8131,5653.0
2017-01-25 12:40:00,61.47,61.48,61.45,61.46,14653.0,47.8131,47.8209,47.7976,47.8054,14653.0
2017-01-25 12:45:00,61.45,61.46,61.43,61.44,3372.0,47.7976,47.8054,47.782,47.7898,3372.0
2017-01-25 12:50:00,61.44,61.48,61.44,61.47,12129.0,47.7898,47.8209,47.7898,47.8131,12129.0
2017-01-25 12:55:00,61.47,61.5,61.47,61.48,4957.0,47.8131,47.8365,47.8131,47.8209,4957.0
2017-01-25 13:00:00,61.48,61.5,61.45,61.48,7506.0,47.8209,47.8365,47.7976,47.8209,7506.0
2017-01-25 13:05:00,61.48,61.52,61.47,61.48,7352.0,47.8209,47.852,47.8131,47.8209,7352.0
2017-01-25 13:10:00,61.48,61.52,61.47,61.48,12569.0,47.8209,47.852,47.8131,47.8209,12569.0
2017-01-25 13:15:00,61.49,61.5,61.48,61.49,7357.0,47.8287,47.8365,47.8209,47.8287,7357.0
2017-01-25 13:20:00,61.49,61.49,61.46,61.46,10785.0,47.8287,47.8287,47.8054,47.8054,10785.0
2017-01-25 13:25:00,61.46,61.49,61.44,61.49,18196.0,47.8054,47.8287,47.7898,47.8287,18196.0
2017-01-25 13:30:00,61.5,61.51,61.46,61.48,7790.0,47.8365,47.8443,47.8054,47.8209,7790.0
2017-01-25 13:35:00,61.48,61.54,61.48,61.53,10033.0,47.8209,47.8676,47.8209,47.8598,10033.0
2017-01-25 13:40:00,61.52,61.55,61.52,61.55,7100.0,47.852,47.8754,47.852,47.8754,7100.0
2017-01-25 13:45:00,61.54,61.54,61.5,61.52,7453.0,47.8676,47.8676,47.8365,47.852,7453.0
2017-01-25 13:50:00,61.53,61.57,61.52,61.56,7400.0,47.8598,47.8909,47.852,47.8831,7400.0
2017-01-25 13:55:00,61.56,61.57,61.54,61.55,19105.0,47.8831,47.8909,47.8676,47.8754,19105.0
2017-01-25 14:00:00,61.55,61.57,61.52,61.52,12303.0,47.8754,47.8909,47.852,47.852,12303.0
2017-01-25 14:05:00,61.52,61.56,61.51,61.53,13139.0,47.852,47.8831,47.8443,47.8598,13139.0
2017-01-25 14:10:00,61.53,61.56,61.53,61.54,14054.0,47.8598,47.8831,47.8598,47.8676,14054.0
2017-01-25 14:15:00,61.54,61.62,61.54,61.62,15861.0,47.8676,47.9298,47.8676,47.9298,15861.0
2017-01-25 14:20:00,61.61,61.63,61.6,61.61,7569.0,47.922,47.9376,47.9143,47.922,7569.0
2017-01-25 14:25:00,61.61,61.62,61.6,61.62,5092.0,47.922,47.9298,47.9143,47.9298,5092.0
2017-01-25 14:30:00,61.61,61.63,61.57,61.59,8627.0,47.922,47.9376,47.8909,47.9065,8627.0
2017-01-25 14:35:00,61.58,61.59,61.55,61.55,8634.0,47.8987,47.9065,47.8754,47.8754,8634.0
2017-01-25 14:40:00,61.55,61.56,61.53,61.53,13599.0,47.8754,47.8831,47.8598,47.8598,13599.0
2017-01-25 14:45:00,61.53,61.56,61.52,61.55,15140.0,47.8598,47.8831,47.852,47.8754,15140.0
2017-01-25 14:50:00,61.54,61.56,61.53,61.54,9832.0,47.8676,47.8831,47.8598,47.8676,9832.0
2017-01-25 14:55:00,61.54,61.56,61.53,61.55,4322.0,47.8676,47.8831,47.8598,47.8754,4322.0
2017-01-25 15:00:00,61.55,61.59,61.55,61.59,9724.0,47.8754,47.9065,47.8754,47.9065,9724.0
2017-01-25 15:05:00,61.59,61.59,61.55,61.56,13874.0,47.9065,47.9065,47.8754,47.8831,13874.0
2017-01-25 15:10:00,61.55,61.58,61.55,61.57,16227.0,47.8754,47.8987,47.8754,47.8909,16227.0
2017-01-25 15:15:00,61.57,61.57,61.49,61.5,19741.0,47.8909,47.8909,47.8287,47.8365,19741.0
2017-01-25 15:20:00,61.51,61.53,61.5,61.53,23386.0,47.8443,47.8598,47.8365,47.8598,23386.0
2017-01-25 15:25:00,61.53,61.54,61.49,61.54,14825.0,47.8598,47.8676,47.8287,47.8676,14825.0
2017-01-25 15:30:00,61.54,61.55,61.51,61.53,23437.0,47.8676,47.8754,47.8443,47.8598,23437.0
2017-01-25 15:35:00,61.54,61.58,61.53,61.57,16667.0,47.8676,47.8987,47.8598,47.8909,16667.0
2017-01-25 15:40:00,61.57,61.64,61.57,61.64,17659.0,47.8909,47.9454,47.8909,47.9454,17659.0
2017-01-25 15:45:00,61.64,61.68,61.62,61.68,49601.0,47.9454,47.9765,47.9298,47.9765,49601.0
2017-01-25 15:50:00,61.67,61.68,61.64,61.66,42437.0,47.9687,47.9765,47.9454,47.9609,42437.0
2017-01-25 15:55:00,61.67,61.76,61.59,61.63,236148.0,47.9687,48.0387,47.9065,47.9376,236148.0
2017-01-26 09:30:00,61.54,61.55,61.29,61.4,27526.0,47.8676,47.8754,47.6731,47.7587,27526.0
2017-01-26 09:35:00,61.41,61.45,61.33,61.44,4668.0,47.7665,47.7976,47.7042,47.7898,4668.0
2017-01-26 09:40:00,61.43,61.44,61.3,61.34,7200.0,47.782,47.7898,47.6809,47.712,7200.0
2017-01-26 09:45:00,61.33,61.35,61.28,61.31,17571.0,47.7042,47.7198,47.6654,47.6887,17571.0
2017-01-26 09:50:00,61.33,61.41,61.33,61.41,5696.0,47.7042,47.7665,47.7042,47.7665,5696.0
2017-01-26 09:55:00,61.42,61.45,61.39,61.45,7154.0,47.7742,47.7976,47.7509,47.7976,7154.0
2017-01-26 10:00:00,61.44,61.5,61.43,61.43,10260.0,47.7898,47.8365,47.782,47.782,10260.0
2017-01-26 10:05:00,61.44,61.52,61.41,61.52,7244.0,47.7898,47.852,47.7665,47.852,7244.0
2017-01-26 10:10:00,61.53,61.59,61.52,61.56,7030.0,47.8598,47.9065,47.852,47.8831,7030.0
2017-01-26 10:15:00,61.56,61.61,61.54,61.6,6557.0,47.8831,47.922,47.8676,47.9143,6557.0
2017-01-26 10:20:00,61.59,61.59,61.48,61.48,9743.0,47.9065,47.9065,47.8209,47.8209,9743.0
2017-01-26 10:25:00,61.48,61.51,61.43,61.45,8471.0,47.8209,47.8443,47.782,47.7976,8471.0
2017-01-26 10:30:00,61.45,61.46,61.37,61.38,10666.0,47.7976,47.8054,47.7354,47.7431,10666.0
2017-01-26 10:35:00,61.37,61.43,61.36,61.42,5378.0,47.7354,47.782,47.7276,47.7742,5378.0
2017-01-26 10:40:00,61.43,61.43,61.33,61.33,12031.0,47.782,47.782,47.7042,47.7042,12031.0
2017-01-26 10:45:00,61.34,61.36,61.32,61.33,7987.0,47.712,47.7276,47.6965,47.7042,7987.0
2017-01-26 10:50:00,61.31,61.32,61.27,61.31,8003.0,47.6887,47.6965,47.6576,47.6887,8003.0
2017-01-26 10:55:00,61.3,61.31,61.27,61.31,8828.0,47.6809,47.6887,47.6576,47.6887,8828.0
2017-01-26 11:00:00,61.31,61.36,61.31,61.36,8333.0,47.6887,47.7276,47.6887,47.7276,8333.0
2017-01-26 11:05:00,61.37,61.41,61.37,61.39,8979.0,47.7354,47.7665,47.7354,47.7509,8979.0
2017-01-26 11:10:00,61.41,61.41,61.33,61.35,10516.0,47.7665,47.7665,47.7042,47.7198,10516.0
2017-01-26 11:15:00,61.35,61.35,61.27,61.27,13884.0,47.7198,47.7198,47.6576,47.6576,13884.0
2017-01-26 11:20:00,61.27,61.29,61.25,61.29,18459.0,47.6576,47.6731,47.642,47.6731,18459.0
2017-01-26 11:25:00,61.29,61.32,61.29,61.32,6901.0,47.6731,47.6965,47.6731,47.6965,6901.0
2017-01-26 11:30:00,61.32,61.37,61.29,61.37,14331.0,47.6965,47.7354,47.6731,47.7354,14331.0
2017-01-26 11:35:00,61.36,61.37,61.33,61.34,12396.0,47.7276,47.7354,47.7042,47.712,12396.0
2017-01-26 11:40:00,61.34,61.39,61.34,61.38,9441.0,47.712,47.7509,47.712,47.7431,9441.0
2017-01-26 11:45:00,61.37,61.46,61.36,61.46,16133.0,47.7354,47.8054,47.7276,47.8054,16133.0
2017-01-26 11:50:00,61.45,61.48,61.41,61.48,6794.0,47.7976,47.8209,47.7665,47.8209,6794.0
2017-01-26 11:55:00,61.47,61.49,61.43,61.43,8072.0,47.8131,47.8287,47.782,47.782,8072.0
2017-01-26 12:00:00,61.41,61.45,61.41,61.44,22977.0,47.7665,47.7976,47.7665,47.7898,22977.0
2017-01-26 12:05:00,61.45,61.5,61.44,61.48,7496.0,47.7976,47.8365,47.7898,47.8209,7496.0
2017-01-26 12:10:00,61.48,61.49,61.44,61.49,8260.0,47.8209,47.8287,47.7898,47.8287,8260.0
2017-01-26 12:15:00,61.48,61.49,61.46,61.47,18200.0,47.8209,47.8287,47.8054,47.8131,18200.0
2017-01-26 12:20:00,61.47,61.48,61.43,61.43,5936.0,47.8131,47.8209,47.782,47.782,5936.0
2017-01-26 12:25:00,61.43,61.48,61.43,61.46,5251.0,47.782,47.8209,47.782,47.8054,5251.0
2017-01-26 12:30:00,61.46,61.47,61.43,61.45,4387.0,47.8054,47.8131,47.782,47.7976,4387.0
2017-01-26 12:35:00,61.44,61.47,61.42,61.45,10966.0,47.7898,47.8131,47.7742,47.7976,10966.0
2017-01-26 12:40:00,61.46,61.48,61.43,61.48,8675.0,47.8054,47.8209,47.782,47.8209,8675.0
2017-01-26 12:45:00,61.48,61.51,61.47,61.51,8106.0,47.8209,47.8443,47.8131,47.8443,8106.0
2017-01-26 12:50:00,61.5,61.51,61.46,61.48,6478.0,47.8365,47.8443,47.8054,47.8209,6478.0
2017-01-26 12:55:00,61.46,61.5,61.46,61.49,5424.0,47.8054,47.8365,47.8054,47.8287,5424.0
2017-01-26 13:00:00,61.49,61.54,61.48,61.54,10281.0,47.8287,47.8676,47.8209,47.8676,10281.0
2017-01-26 13:05:00,61.53,61.54,61.5,61.54,9312.0,47.8598,47.8676,47.8365,47.8676,9312.0
2017-01-26 13:10:00,61.53,61.53,61.5,61.52,5652.0,47.8598,47.8598,47.8365,47.852,5652.0
2017-01-26 13:15:00,61.51,61.51,61.43,61.43,8748.0,47.8443,47.8443,47.782,47.782,8748.0
2017-01-26 13:20:00,61.43,61.43,61.4,61.43,5250.0,47.782,47.782,47.7587,47.782,5250.0
2017-01-26 13:25:00,61.42,61.46,61.4,61.45,16680.0,47.7742,47.8054,47.7587,47.7976,16680.0
2017-01-26 13:30:00,61.45,61.46,61.43,61.46,7093.0,47.7976,47.8054,47.782,47.8054,7093.0
2017-01-26 13:35:00,61.46,61.49,61.46,61.47,6002.0,47.8054,47.8287,47.8054,47.8131,6002.0
2017-01-26 13:40:00,61.45,61.48,61.44,61.47,7748.0,47.7976,47.8209,47.7898,47.8131,7748.0
2017-01-26 13:45:00,61.46,61.47,61.43,61.45,4718.0,47.8054,47.8131,47.782,47.7976,4718.0
2017-01-26 13:50:00,61.46,61.48,61.43,61.44,6793.0,47.8054,47.8209,47.782,47.7898,6793.0
2017-01-26 13:55:00,61.44,61.45,61.43,61.45,4111.0,47.7898,47.7976,47.782,47.7976,4111.0
2017-01-26 14:00:00,61.45,61.48,61.44,61.44,6459.0,47.7976,47.8209,47.7898,47.7898,6459.0
2017-01-26 14:05:00,61.44,61.47,61.43,61.47,6061.0,47.7898,47.8131,47.782,47.8131,6061.0
2017-01-26 14:10:00,61.47,61.49,61.46,61.48,6709.0,47.8131,47.8287,47.8054,47.8209,6709.0
2017-01-26 14:15:00,61.49,61.51,61.48,61.5,4196.0,47.8287,47.8443,47.8209,47.8365,4196.0
2017-01-26 14:20:00,61.5,61.51,61.47,61.5,7118.0,47.8365,47.8443,47.8131,47.8365,7118.0
2017-01-26 14:25:00,61.51,61.56,61.5,61.55,7216.0,47.8443,47.8831,47.8365,47.8754,7216.0
2017-01-26 14:30:00,61.55,61.56,61.51,61.52,9722.0,47.8754,47.8831,47.8443,47.852,9722.0
2017-01-26 14:35:00,61.52,61.56,61.52,61.54,8860.0,47.852,47.8831,47.852,47.8676,8860.0
2017-01-26 14:40:00,61.54,61.55,61.47,61.5,14579.0,47.8676,47.8754,47.8131,47.8365,14579.0
2017-01-26 14:45:00,61.49,61.49,61.42,61.43,16168.0,47.8287,47.8287,47.7742,47.782,16168.0
2017-01-26 14:50:00,61.43,61.46,61.4,61.42,8822.0,47.782,47.8054,47.7587,47.7742,8822.0
2017-01-26 14:55:00,61.43,61.47,61.42,61.44,10888.0,47.782,47.8131,47.7742,47.7898,10888.0
2017-01-26 15:00:00,61.45,61.46,61.44,61.45,10332.0,47.7976,47.8054,47.7898,47.7976,10332.0
2017-01-26 15:05:00,61.44,61.49,61.44,61.47,16687.0,47.7898,47.8287,47.7898,47.8131,16687.0
2017-01-26 15:10:00,61.47,61.49,61.46,61.48,12417.0,47.8131,47.8287,47.8054,47.8209,12417.0
2017-01-26 15:15:00,61.48,61.5,61.47,61.48,8050.0,47.8209,47.8365,47.8131,47.8209,8050.0
2017-01-26 15:20:00,61.48,61.49,61.44,61.46,16191.0,47.8209,47.8287,47.7898,47.8054,16191.0
2017-01-26 15:25:00,61.46,61.5,61.46,61.46,9887.0,47.8054,47.8365,47.8054,47.8054,9887.0
2017-01-26 15:30:00,61.46,61.5,61.46,61.48,19494.0,47.8054,47.8365,47.8054,47.8209,19494.0
2017-01-26 15:35:00,61.48,61.5,61.46,61.48,16238.0,47.8209,47.8365,47.8054,47.8209,16238.0
2017-01-26 15:40:00,61.48,61.48,61.4,61.43,17031.0,47.8209,47.8209,47.7587,47.782,17031.0
2017-01-26 15:45:00,61.43,61.45,61.42,61.43,14091.0,47.782,47.7976,47.7742,47.782,14091.0
2017-01-26 15:50:00,61.43,61.45,61.4,61.43,19617.0,47.782,47.7976,47.7587,47.782,19617.0
2017-01-26 15:55:00,61.43,61.46,61.42,61.45,40511.0,47.782,47.8054,47.7742,47.7976,40511.0
2017-01-27 09:30:00,61.55,61.56,61.28,61.33,33935.0,47.8754,47.8831,47.6654,47.7042,33935.0
2017-01-27 09:35:00,61.38,61.41,61.29,61.33,15679.0,47.7431,47.7665,47.6731,47.7042,15679.0
2017-01-27 09:40:00,61.34,61.38,61.23,61.28,11869.0,47.712,47.7431,47.6265,47.6654,11869.0
2017-01-27 09:45:00,61.27,61.28,61.21,61.22,7868.0,47.6576,47.6654,47.6109,47.6187,7868.0
2017-01-27 09:50:00,61.23,61.31,61.22,61.3,6137.0,47.6265,47.6887,47.6187,47.6809,6137.0
2017-01-27 09:55:00,61.27,61.3,61.22,61.29,10330.0,47.6576,47.6809,47.6187,47.6731,10330.0
2017-01-27 10:00:00,61.28,61.35,61.25,61.34,17189.0,47.6654,47.7198,47.642,47.712,17189.0
2017-01-27 10:05:00,61.34,61.34,61.27,61.27,10971.0,47.712,47.712,47.6576,47.6576,10971.0
2017-01-27 10:10:00,61.27,61.41,61.27,61.36,9100.0,47.6576,47.7665,47.6576,47.7276,9100.0
2017-01-27 10:15:00,61.35,61.39,61.31,61.35,7216.0,47.7198,47.7509,47.6887,47.7198,7216.0
2017-01-27 10:20:00,61.35,61.36,61.31,61.34,7451.0,47.7198,47.7276,47.6887,47.712,7451.0
2017-01-27 10:25:00,61.34,61.35,61.3,61.31,6281.0,47.712,47.7198,47.6809,47.6887,6281.0
2017-01-27 10:30:00,61.31,61.33,61.28,61.28,7019.0,47.6887,47.7042,47.6654,47.6654,7019.0
2017-01-27 10:35:00,61.28,61.3,61.24,61.26,13213.0,47.6654,47.6809,47.6342,47.6498,13213.0
2017-01-27 10:40:00,61.27,61.31,61.26,61.27,4808.0,47.6576,47.6887,47.6498,47.6576,4808.0
2017-01-27 10:45:00,61.27,61.29,61.22,61.24,8444.0,47.6576,47.6731,47.6187,47.6342,8444.0
2017-01-27 10:50:00,61.25,61.26,61.22,61.23,6932.0,47.642,47.6498,47.6187,47.6265,6932.0
2017-01-27 10:55:00,61.23,61.24,61.18,61.18,10711.0,47.6265,47.6342,47.5876,47.5876,10711.0
2017-01-27 11:00:00,61.19,61.22,61.19,61.22,2430.0,47.5953,47.6187,47.5953,47.6187,2430.0
2017-01-27 11:05:00,61.22,61.24,61.18,61.2,9848.0,47.6187,47.6342,47.5876,47.6031,9848.0
2017-01-27 11:10:00,61.2,61.23,61.2,61.21,4821.0,47.6031,47.6265,47.6031,47.6109,4821.0
2017-01-27 11:15:00,61.21,61.23,61.17,61.19,5565.0,47.6109,47.6265,47.5798,47.5953,5565.0
2017-01-27 11:20:00,61.19,61.22,61.18,61.2,7278.0,47.5953,47.6187,47.5876,47.6031,7278.0
2017-01-27 11:25:00,61.2,61.23,61.2,61.21,4574.0,47.6031,47.6265,47.6031,47.6109,4574.0
2017-01-27 11:30:00,61.2,61.2,61.16,61.17,11342.0,47.6031,47.6031,47.572,47.5798,11342.0
2017-01-27 11:35:00,61.17,61.18,61.16,61.18,5830.0,47.5798,47.5876,47.572,47.5876,5830.0
2017-01-27 11:40:00,61.19,61.2,61.13,61.14,17029.0,47.5953,47.6031,47.5487,47.5565,17029.0
2017-01-27 11:45:00,61.15,61.17,61.12,61.13,7518.0,47.5642,47.5798,47.5409,47.5487,7518.0
2017-01-27 11:50:00,61.13,61.16,61.13,61.15,4042.0,47.5487,47.572,47.5487,47.5642,4042.0
2017-01-27 11:55:00,61.15,61.17,61.14,61.15,10719.0,47.5642,47.5798,47.5565,47.5642,10719.0
2017-01-27 12:00:00,61.16,61.19,61.16,61.18,7899.0,47.572,47.5953,47.572,47.5876,7899.0
2017-01-27 12:05:00,61.18,61.19,61.14,61.14,4205.0,47.5876,47.5953,47.5565,47.5565,4205.0
2017-01-27 12:10:00,61.15,61.16,61.15,61.15,3566.0,47.5642,47.572,47.5642,47.5642,3566.0
2017-01-27 12:15:00,61.14,61.16,61.13,61.13,3838.0,47.5565,47.572,47.5487,47.5487,3838.0
2017-01-27 12:20:00,61.14,61.14,61.12,61.13,6202.0,47.5565,47.5565,47.5409,47.5487,6202.0
2017-01-27 12:25:00,61.14,61.14,61.11,61.13,9613.0,47.5565,47.5565,47.5331,47.5487,9613.0
2017-01-27 12:30:00,61.14,61.14,61.11,61.12,6596.0,47.5565,47.5565,47.5331,47.5409,6596.0
2017-01-27 12:35:00,61.11,61.12,61.09,61.09,14502.0,47.5331,47.5409,47.5176,47.5176,14502.0
2017-01-27 12:40:00,61.1,61.12,61.09,61.09,8118.0,47.5253,47.5409,47.5176,47.5176,8118.0
2017-01-27 12:45:00,61.08,61.12,61.07,61.09,6824.0,47.5098,47.5409,47.502,47.5176,6824.0
2017-01-27 12:50:00,61.1,61.12,61.1,61.11,5219.0,47.5253,47.5409,47.5253,47.5331,5219.0
2017-01-27 12:55:00,61.11,61.15,61.1,61.14,3418.0,47.5331,47.5642,47.5253,47.5565,3418.0
2017-01-27 13:00:00,61.14,61.14,61.12,61.12,2261.0,47.5565,47.5565,47.5409,47.5409,2261.0
2017-01-27 13:05:00,61.11,61.11,61.07,61.1,6538.0,47.5331,47.5331,47.502,47.5253,6538.0
2017-01-27 13:10:00,61.09,61.1,61.08,61.08,2312.0,47.5176,47.5253,47.5098,47.5098,2312.0
2017-01-27 13:15:00,61.09,61.1,61.07,61.08,3319.0,47.5176,47.5253,47.502,47.5098,3319.0
2017-01-27 13:20:00,61.08,61.08,61.04,61.05,29568.0,47.5098,47.5098,47.4787,47.4865,29568.0
2017-01-27 13:25:00,61.06,61.06,61.01,61.02,3317.0,47.4942,47.4942,47.4553,47.4631,3317.0
2017-01-27 13:30:00,61.04,61.06,61.02,61.02,4069.0,47.4787,47.4942,47.4631,47.4631,4069.0
2017-01-27 13:35:00,61.03,61.03,61.01,61.02,6292.0,47.4709,47.4709,47.4553,47.4631,6292.0
2017-01-27 13:40:00,61.03,61.04,61.02,61.04,4966.0,47.4709,47.4787,47.4631,47.4787,4966.0
2017-01-27 13:45:00,61.03,61.04,61.0,61.01,7328.0,47.4709,47.4787,47.4476,47.4553,7328.0
2017-01-27 13:50:00,61.01,61.02,60.99,61.0,8637.0,47.4553,47.4631,47.4398,47.4476,8637.0
2017-01-27 13:55:00,60.99,61.02,60.98,61.01,23465.0,47.4398,47.4631,47.432,47.4553,23465.0
2017-01-27 14:00:00,61.01,61.02,60.98,61.0,11412.0,47.4553,47.4631,47.432,47.4476,11412.0
2017-01-27 14:05:00,61.0,61.07,61.0,61.06,15985.0,47.4476,47.502,47.4476,47.4942,15985.0
2017-01-27 14:10:00,61.07,61.08,61.05,61.07,6299.0,47.502,47.5098,47.4865,47.502,6299.0
2017-01-27 14:15:00,61.07,61.09,61.06,61.09,5348.0,47.502,47.5176,47.4942,47.5176,5348.0
2017-01-27 14:20:00,61.09,61.1,61.07,61.1,3859.0,47.5176,47.5253,47.502,47.5253,3859.0
2017-01-27 14:25:00,61.09,61.11,61.07,61.08,17273.0,47.5176,47.5331,47.502,47.5098,17273.0
2017-01-27 14:30:00,61.08,61.1,61.08,61.1,2114.0,47.5098,47.5253,47.5098,47.5253,2114.0
2017-01-27 14:35:00,61.11,61.14,61.11,61.11,5116.0,47.5331,47.5565,47.5331,47.5331,5116.0
2017-01-27 14:40:00,61.11,61.13,61.09,61.1,9506.0,47.5331,47.5487,47.5176,47.5253,9506.0
2017-01-27 14:45:00,61.1,61.12,61.07,61.1,26115.0,47.5253,47.5409,47.502,47.5253,26115.0
2017-01-27 14:50:00,61.09,61.09,61.06,61.08,14694.0,47.5176,47.5176,47.4942,47.5098,14694.0
2017-01-27 14:55:00,61.09,61.1,61.06,61.06,7531.0,47.5176,47.5253,47.4942,47.4942,7531.0
2017-01-27 15:00:00,61.07,61.07,61.03,61.04,4789.0,47.502,47.502,47.4709,47.4787,4789.0
2017-01-27 15:05:00,61.03,61.03,61.0,61.02,6706.0,47.4709,47.4709,47.4476,47.4631,6706.0
2017-01-27 15:10:00,61.02,61.03,61.0,61.02,15722.0,47.4631,47.4709,47.4476,47.4631,15722.0
2017-01-27 15:15:00,61.0,61.04,61.0,61.02,4656.0,47.4476,47.4787,47.4476,47.4631,4656.0
2017-01-27 15:20:00,61.02,61.05,61.02,61.05,5593.0,47.4631,47.4865,47.4631,47.4865,5593.0
2017-01-27 15:25:00,61.05,61.06,61.0,61.03,13621.0,47.4865,47.4942,47.4476,47.4709,13621.0
2017-01-27 15:30:00,61.03,61.06,61.03,61.06,7876.0,47.4709,47.4942,47.4709,47.4942,7876.0
2017-01-27 15:35:00,61.05,61.06,61.04,61.06,5644.0,47.4865,47.4942,47.4787,47.4942,5644.0
2017-01-27 15:40:00,61.06,61.09,61.06,61.08,6746.0,47.4942,47.5176,47.4942,47.5098,6746.0
2017-01-27 15:45:00,61.08,61.13,61.07,61.13,16626.0,47.5098,47.5487,47.502,47.5487,16626.0
2017-01-27 15:50:00,61.14,61.16,61.12,61.15,26111.0,47.5565,47.572,47.5409,47.5642,26111.0
2017-01-27 15:55:00,61.15,61.19,61.14,61.17,64981.0,47.5642,47.5953,47.5565,47.5798,64981.0
2017-01-30 09:30:00,60.73,60.99,60.42,60.45,38880.0,47.5949,47.7986,47.3519,47.3754,38880.0
2017-01-30 09:35:00,60.45,60.55,60.42,60.49,17409.0,47.3754,47.4538,47.3519,47.4068,17409.0
2017-01-30 09:40:00,60.47,60.6,60.47,60.54,16692.0,47.3911,47.493,47.3911,47.446,16692.0
2017-01-30 09:45:00,60.5,60.56,60.47,60.48,13113.0,47.4146,47.4616,47.3911,47.3989,13113.0
2017-01-30 09:50:00,60.49,60.58,60.48,60.56,9821.0,47.4068,47.4773,47.3989,47.4616,9821.0
2017-01-30 09:55:00,60.57,60.61,60.54,60.61,8813.0,47.4695,47.5008,47.446,47.5008,8813.0
2017-01-30 10:00:00,60.58,60.59,60.51,60.55,9447.0,47.4773,47.4852,47.4225,47.4538,9447.0
2017-01-30 10:05:00,60.56,60.56,60.47,60.53,6919.0,47.4616,47.4616,47.3911,47.4381,6919.0
2017-01-30 10:10:00,60.52,60.53,60.43,60.46,5862.0,47.4303,47.4381,47.3598,47.3833,5862.0
2017-01-30 10:15:00,60.47,60.53,60.42,60.44,6621.0,47.3911,47.4381,47.3519,47.3676,6621.0
2017-01-30 10:20:00,60.45,60.5,60.45,60.5,8322.0,47.3754,47.4146,47.3754,47.4146,8322.0
2017-01-30 10:25:00,60.5,60.51,60.44,60.47,12472.0,47.4146,47.4225,47.3676,47.3911,12472.0
2017-01-30 10:30:00,60.47,60.52,60.46,60.52,17531.0,47.3911,47.4303,47.3833,47.4303,17531.0
2017-01-30 10:35:00,60.54,60.55,60.46,60.49,11642.0,47.446,47.4538,47.3833,47.4068,11642.0
2017-01-30 10:40:00,60.49,60.57,60.49,60.56,5480.0,47.4068,47.4695,47.4068,47.4616,5480.0
2017-01-30 10:45:00,60.56,60.56,60.5,60.52,11749.0,47.4616,47.4616,47.4146,47.4303,11749.0
2017-01-30 10:50:00,60.53,60.54,60.51,60.53,5732.0,47.4381,47.446,47.4225,47.4381,5732.0
2017-01-30 10:55:00,60.52,60.58,60.5,60.58,7657.0,47.4303,47.4773,47.4146,47.4773,7657.0
2017-01-30 11:00:00,60.58,60.6,60.53,60.53,7130.0,47.4773,47.493,47.4381,47.4381,7130.0
2017-01-30 11:05:00,60.53,60.6,60.52,60.59,5010.0,47.4381,47.493,47.4303,47.4852,5010.0
2017-01-30 11:10:00,60.6,60.66,60.59,60.66,6835.0,47.493,47.54,47.4852,47.54,6835.0
2017-01-30 11:15:00,60.65,60.66,60.61,60.64,3764.0,47.5322,47.54,47.5008,47.5243,3764.0
2017-01-30 11:20:00,60.64,60.67,60.61,60.63,5105.0,47.5243,47.5479,47.5008,47.5165,5105.0
2017-01-30 11:25:00,60.63,60.63,60.58,60.59,10638.0,47.5165,47.5165,47.4773,47.4852,10638.0
2017-01-30 11:30:00,60.58,60.6,60.58,60.59,3736.0,47.4773,47.493,47.4773,47.4852,3736.0
2017-01-30 11:35:00,60.59,60.66,60.59,60.66,4715.0,47.4852,47.54,47.4852,47.54,4715.0
2017-01-30 11:40:00,60.67,60.68,60.64,60.65,7097.0,47.5479,47.5557,47.5243,47.5322,7097.0
2017-01-30 11:45:00,60.66,60.69,60.65,60.66,5953.0,47.54,47.5635,47.5322,47.54,5953.0
2017-01-30 11:50:00,60.66,60.67,60.63,60.64,5025.0,47.54,47.5479,47.5165,47.5243,5025.0
2017-01-30 11:55:00,60.65,60.71,60.64,60.7,10583.0,47.5322,47.5792,47.5243,47.5714,10583.0
2017-01-30 12:00:00,60.69,60.74,60.68,60.72,8325.0,47.5635,47.6027,47.5557,47.587,8325.0
2017-01-30 12:05:00,60.74,60.78,60.73,60.75,6890.0,47.6027,47.6341,47.5949,47.6105,6890.0
2017-01-30 12:10:00,60.75,60.77,60.72,60.75,9693.0,47.6105,47.6262,47.587,47.6105,9693.0
2017-01-30 12:15:00,60.75,60.78,60.75,60.77,8518.0,47.6105,47.6341,47.6105,47.6262,8518.0
2017-01-30 12:20:00,60.78,60.78,60.72,60.76,10710.0,47.6341,47.6341,47.587,47.6184,10710.0
2017-01-30 12:25:00,60.76,60.78,60.73,60.73,4605.0,47.6184,47.6341,47.5949,47.5949,4605.0
2017-01-30 12:30:00,60.73,60.74,60.7,60.73,8504.0,47.5949,47.6027,47.5714,47.5949,8504.0
2017-01-30 12:35:00,60.73,60.77,60.73,60.76,6440.0,47.5949,47.6262,47.5949,47.6184,6440.0
2017-01-30 12:40:00,60.77,60.78,60.72,60.75,9638.0,47.6262,47.6341,47.587,47.6105,9638.0
2017-01-30 12:45:00,60.73,60.73,60.69,60.7,10790.0,47.5949,47.5949,47.5635,47.5714,10790.0
2017-01-30 12:50:00,60.7,60.72,60.68,60.71,5926.0,47.5714,47.587,47.5557,47.5792,5926.0
2017-01-30 12:55:00,60.72,60.75,60.71,60.75,4989.0,47.587,47.6105,47.5792,47.6105,4989.0
2017-01-30 13:00:00,60.75,60.77,60.73,60.75,8340.0,47.6105,47.6262,47.5949,47.6105,8340.0
2017-01-30 13:05:00,60.75,60.8,60.73,60.77,14164.0,47.6105,47.6497,47.5949,47.6262,14164.0
2017-01-30 13:10:00,60.77,60.78,60.74,60.75,4062.0,47.6262,47.6341,47.6027,47.6105,4062.0
2017-01-30 13:15:00,60.75,60.75,60.72,60.73,3932.0,47.6105,47.6105,47.587,47.5949,3932.0
2017-01-30 13:20:00,60.72,60.74,60.72,60.73,2948.0,47.587,47.6027,47.587,47.5949,2948.0
2017-01-30 13:25:00,60.73,60.75,60.71,60.75,10800.0,47.5949,47.6105,47.5792,47.6105,10800.0
2017-01-30 13:30:00,60.75,60.77,60.74,60.77,8213.0,47.6105,47.6262,47.6027,47.6262,8213.0
2017-01-30 13:35:00,60.77,60.78,60.74,60.76,8172.0,47.6262,47.6341,47.6027,47.6184,8172.0
2017-01-30 13:40:00,60.75,60.78,60.75,60.75,7240.0,47.6105,47.6341,47.6105,47.6105,7240.0
2017-01-30 13:45:00,60.74,60.76,60.74,60.76,4477.0,47.6027,47.6184,47.6027,47.6184,4477.0
2017-01-30 13:50:00,60.76,60.77,60.72,60.77,18259.0,47.6184,47.6262,47.587,47.6262,18259.0
2017-01-30 13:55:00,60.76,60.78,60.76,60.76,12887.0,47.6184,47.6341,47.6184,47.6184,12887.0
2017-01-30 14:00:00,60.76,60.82,60.75,60.76,36834.0,47.6184,47.6654,47.6105,47.6184,36834.0
2017-01-30 14:05:00,60.75,60.79,60.74,60.78,15490.0,47.6105,47.6419,47.6027,47.6341,15490.0
2017-01-30 14:10:00,60.79,60.79,60.74,60.75,8970.0,47.6419,47.6419,47.6027,47.6105,8970.0
2017-01-30 14:15:00,60.75,60.76,60.71,60.73,11370.0,47.6105,47.6184,47.5792,47.5949,11370.0
2017-01-30 14:20:00,60.73,60.75,60.71,60.73,10920.0,47.5949,47.6105,47.5792,47.5949,10920.0
2017-01-30 14:25:00,60.73,60.79,60.73,60.77,19838.0,47.5949,47.6419,47.5949,47.6262,19838.0
2017-01-30 14:30:00,60.77,60.8,60.75,60.75,48115.0,47.6262,47.6497,47.6105,47.6105,48115.0
2017-01-30 14:35:00,60.76,60.82,60.76,60.81,14198.0,47.6184,47.6654,47.6184,47.6576,14198.0
2017-01-30 14:40:00,60.82,60.82,60.79,60.81,8823.0,47.6654,47.6654,47.6419,47.6576,8823.0
2017-01-30 14:45:00,60.82,60.83,60.78,60.8,16990.0,47.6654,47.6732,47.6341,47.6497,16990.0
2017-01-30 14:50:00,60.8,60.81,60.79,60.8,6301.0,47.6497,47.6576,47.6419,47.6497,6301.0
2017-01-30 14:55:00,60.8,60.83,60.8,60.82,9685.0,47.6497,47.6732,47.6497,47.6654,9685.0
2017-01-30 15:00:00,60.83,60.83,60.74,60.74,10201.0,47.6732,47.6732,47.6027,47.6027,10201.0
2017-01-30 15:05:00,60.75,60.76,60.7,60.72,9356.0,47.6105,47.6184,47.5714,47.587,9356.0
2017-01-30 15:10:00,60.71,60.72,60.71,60.72,9204.0,47.5792,47.587,47.5792,47.587,9204.0
2017-01-30 15:15:00,60.72,60.73,60.68,60.68,10777.0,47.587,47.5949,47.5557,47.5557,10777.0
2017-01-30 15:20:00,60.69,60.69,60.63,60.63,11250.0,47.5635,47.5635,47.5165,47.5165,11250.0
2017-01-30 15:25:00,60.63,60.65,60.63,60.64,12980.0,47.5165,47.5322,47.5165,47.5243,12980.0
2017-01-30 15:30:00,60.64,60.69,60.64,60.68,7915.0,47.5243,47.5635,47.5243,47.5557,7915.0
2017-01-30 15:35:00,60.68,60.69,60.63,60.64,19322.0,47.5557,47.5635,47.5165,47.5243,19322.0
2017-01-30 15:40:00,60.64,60.66,60.62,60.65,22266.0,47.5243,47.54,47.5087,47.5322,22266.0
2017-01-30 15:45:00,60.66,60.73,60.66,60.72,25634.0,47.54,47.5949,47.54,47.587,25634.0
2017-01-30 15:50:00,60.73,60.78,60.73,60.76,19406.0,47.5949,47.6341,47.5949,47.6184,19406.0
2017-01-30 15:55:00,60.77,60.81,60.76,60.79,65979.0,47.6262,47.6576,47.6184,47.6419,65979.0
2017-01-31 09:30:00,60.45,60.76,60.45,60.69,26341.0,47.3754,47.6184,47.3754,47.5635,26341.0
2017-01-31 09:35:00,60.69,60.75,60.53,60.54,6466.0,47.5635,47.6105,47.4381,47.446,6466.0
2017-01-31 09:40:00,60.57,60.61,60.49,60.61,2110.0,47.4695,47.5008,47.4068,47.5008,2110.0
2017-01-31 09:45:00,60.6,60.6,60.45,60.49,32329.0,47.493,47.493,47.3754,47.4068,32329.0
2017-01-31 09:50:00,60.48,60.5,60.37,60.44,7367.0,47.3989,47.4146,47.3127,47.3676,7367.0
2017-01-31 09:55:00,60.45,60.48,60.43,60.47,2550.0,47.3754,47.3989,47.3598,47.3911,2550.0
2017-01-31 10:00:00,60.46,60.47,60.26,60.28,8240.0,47.3833,47.3911,47.2265,47.2422,8240.0
2017-01-31 10:05:00,60.29,60.4,60.28,60.31,12061.0,47.25,47.3363,47.2422,47.2657,12061.0
2017-01-31 10:10:00,60.29,60.3,60.2,60.21,10826.0,47.25,47.2579,47.1795,47.1873,10826.0
2017-01-31 10:15:00,60.23,60.29,60.23,60.24,8811.0,47.203,47.25,47.203,47.2109,8811.0
2017-01-31 10:20:00,60.22,60.23,60.18,60.2,15526.0,47.1952,47.203,47.1638,47.1795,15526.0
2017-01-31 10:25:00,60.2,60.21,60.1,60.11,18084.0,47.1795,47.1873,47.1011,47.109,18084.0
2017-01-31 10:30:00,60.13,60.22,60.12,60.21,10528.0,47.1246,47.1952,47.1168,47.1873,10528.0
2017-01-31 10:35:00,60.21,60.26,60.18,60.18,8155.0,47.1873,47.2265,47.1638,47.1638,8155.0
2017-01-31 10:40:00,60.18,60.2,60.1,60.1,8672.0,47.1638,47.1795,47.1011,47.1011,8672.0
2017-01-31 10:45:00,60.11,60.19,60.1,60.18,8986.0,47.109,47.1717,47.1011,47.1638,8986.0
2017-01-31 10:50:00,60.18,60.2,60.16,60.2,16452.0,47.1638,47.1795,47.1482,47.1795,16452.0
2017-01-31 10:55:00,60.19,60.24,60.19,60.21,5842.0,47.1717,47.2109,47.1717,47.1873,5842.0
2017-01-31 11:00:00,60.22,60.24,60.21,60.24,5742.0,47.1952,47.2109,47.1873,47.2109,5742.0
2017-01-31 11:05:00,60.24,60.24,60.2,60.2,6534.0,47.2109,47.2109,47.1795,47.1795,6534.0
2017-01-31 11:10:00,60.21,60.25,60.2,60.21,7896.0,47.1873,47.2187,47.1795,47.1873,7896.0
2017-01-31 11:15:00,60.21,60.23,60.19,60.23,9528.0,47.1873,47.203,47.1717,47.203,9528.0
2017-01-31 11:20:00,60.24,60.24,60.16,60.18,40221.0,47.2109,47.2109,47.1482,47.1638,40221.0
2017-01-31 11:25:00,60.18,60.2,60.15,60.18,21174.0,47.1638,47.1795,47.1403,47.1638,21174.0
2017-01-31 11:30:00,60.19,60.21,60.09,60.12,51955.0,47.1717,47.1873,47.0933,47.1168,51955.0
2017-01-31 11:35:00,60.12,60.16,60.11,60.15,13180.0,47.1168,47.1482,47.109,47.1403,13180.0
2017-01-31 11:40:00,60.14,60.21,60.14,60.2,8813.0,47.1325,47.1873,47.1325,47.1795,8813.0
2017-01-31 11:45:00,60.2,60.2,60.14,60.18,5838.0,47.1795,47.1795,47.1325,47.1638,5838.0
2017-01-31 11:50:00,60.18,60.23,60.17,60.23,6133.0,47.1638,47.203,47.156,47.203,6133.0
2017-01-31 11:55:00,60.24,60.24,60.19,60.2,11333.0,47.2109,47.2109,47.1717,47.1795,11333.0
2017-01-31 12:00:00,60.21,60.27,60.21,60.25,5594.0,47.1873,47.2344,47.1873,47.2187,5594.0
2017-01-31 12:05:00,60.23,60.26,60.2,60.26,6517.0,47.203,47.2265,47.1795,47.2265,6517.0
2017-01-31 12:10:00,60.25,60.28,60.22,60.26,6366.0,47.2187,47.2422,47.1952,47.2265,6366.0
2017-01-31 12:15:00,60.26,60.29,60.23,60.28,8805.0,47.2265,47.25,47.203,47.2422,8805.0
2017-01-31 12:20:00,60.27,60.3,60.24,60.24,9828.0,47.2344,47.2579,47.2109,47.2109,9828.0
2017-01-31 12:25:00,60.25,60.27,60.24,60.25,4021.0,47.2187,47.2344,47.2109,47.2187,4021.0
2017-01-31 12:30:00,60.26,60.27,60.22,60.26,8514.0,47.2265,47.2344,47.1952,47.2265,8514.0
2017-01-31 12:35:00,60.26,60.26,60.22,60.22,28981.0,47.2265,47.2265,47.1952,47.1952,28981.0
2017-01-31 12:40:00,60.22,60.24,60.19,60.24,16035.0,47.1952,47.2109,47.1717,47.2109,16035.0
2017-01-31 12:45:00,60.25,60.26,60.23,60.26,15359.0,47.2187,47.2265,47.203,47.2265,15359.0
2017-01-31 12:50:00,60.25,60.28,60.25,60.25,5251.0,47.2187,47.2422,47.2187,47.2187,5251.0
2017-01-31 12:55:00,60.25,60.25,60.22,60.24,8188.0,47.2187,47.2187,47.1952,47.2109,8188.0
2017-01-31 13:00:00,60.24,60.26,60.24,60.26,7692.0,47.2109,47.2265,47.2109,47.2265,7692.0
2017-01-31 13:05:00,60.26,60.26,60.23,60.26,4530.0,47.2265,47.2265,47.203,47.2265,4530.0
2017-01-31 13:10:00,60.27,60.27,60.21,60.22,9678.0,47.2344,47.2344,47.1873,47.1952,9678.0
2017-01-31 13:15:00,60.22,60.26,60.2,60.21,6819.0,47.1952,47.2265,47.1795,47.1873,6819.0
2017-01-31 13:20:00,60.21,60.27,60.2,60.26,4761.0,47.1873,47.2344,47.1795,47.2265,4761.0
2017-01-31 13:25:00,60.27,60.3,60.26,60.3,2100.0,47.2344,47.2579,47.2265,47.2579,2100.0
2017-01-31 13:30:00,60.32,60.32,60.29,60.3,8625.0,47.2736,47.2736,47.25,47.2579,8625.0
2017-01-31 13:35:00,60.3,60.3,60.25,60.27,12875.0,47.2579,47.2579,47.2187,47.2344,12875.0
2017-01-31 13:40:00,60.27,60.27,60.22,60.23,15204.0,47.2344,47.2344,47.1952,47.203,15204.0
2017-01-31 13:45:00,60.23,60.24,60.18,60.18,10241.0,47.203,47.2109,47.1638,47.1638,10241.0
2017-01-31 13:50:00,60.19,60.21,60.17,60.18,9910.0,47.1717,47.1873,47.156,47.1638,9910.0
2017-01-31 13:55:00,60.18,60.18,60.12,60.16,20657.0,47.1638,47.1638,47.1168,47.1482,20657.0
2017-01-31 14:00:00,60.16,60.18,60.15,60.16,9342.0,47.1482,47.1638,47.1403,47.1482,9342.0
2017-01-31 14:05:00,60.16,60.18,60.15,60.16,9258.0,47.1482,47.1638,47.1403,47.1482,9258.0
2017-01-31 14:10:00,60.16,60.16,60.13,60.14,10750.0,47.1482,47.1482,47.1246,47.1325,10750.0
2017-01-31 14:15:00,60.15,60.15,60.13,60.14,14591.0,47.1403,47.1403,47.1246,47.1325,14591.0
2017-01-31 14:20:00,60.13,60.22,60.13,60.21,18162.0,47.1246,47.1952,47.1246,47.1873,18162.0
2017-01-31 14:25:00,60.21,60.21,60.17,60.2,6500.0,47.1873,47.1873,47.156,47.1795,6500.0
2017-01-31 14:30:00,60.19,60.2,60.16,60.16,12195.0,47.1717,47.1795,47.1482,47.1482,12195.0
2017-01-31 14:35:00,60.15,60.2,60.14,60.2,10154.0,47.1403,47.1795,47.1325,47.1795,10154.0
2017-01-31 14:40:00,60.21,60.23,60.19,60.22,10580.0,47.1873,47.203,47.1717,47.1952,10580.0
2017-01-31 14:45:00,60.22,60.22,60.14,60.17,23831.0,47.1952,47.1952,47.1325,47.156,23831.0
2017-01-31 14:50:00,60.18,60.2,60.16,60.17,9598.0,47.1638,47.1795,47.1482,47.156,9598.0
2017-01-31 14:55:00,60.17,60.19,60.12,60.16,34942.0,47.156,47.1717,47.1168,47.1482,34942.0
2017-01-31 15:00:00,60.16,60.21,60.16,60.19,13117.0,47.1482,47.1873,47.1482,47.1717,13117.0
2017-01-31 15:05:00,60.19,60.2,60.17,60.19,14609.0,47.1717,47.1795,47.156,47.1717,14609.0
2017-01-31 15:10:00,60.19,60.25,60.18,60.24,11998.0,47.1717,47.2187,47.1638,47.2109,11998.0
2017-01-31 15:15:00,60.25,60.26,60.19,60.21,17561.0,47.2187,47.2265,47.1717,47.1873,17561.0
2017-01-31 15:20:00,60.21,60.25,60.2,60.22,20310.0,47.1873,47.2187,47.1795,47.1952,20310.0
2017-01-31 15:25:00,60.21,60.22,60.16,60.16,12494.0,47.1873,47.1952,47.1482,47.1482,12494.0
2017-01-31 15:30:00,60.17,60.24,60.17,60.23,26574.0,47.156,47.2109,47.156,47.203,26574.0
2017-01-31 15:35:00,60.23,60.24,60.22,60.23,14610.0,47.203,47.2109,47.1952,47.203,14610.0
2017-01-31 15:40:00,60.23,60.27,60.23,60.25,14931.0,47.203,47.2344,47.203,47.2187,14931.0
2017-01-31 15:45:00,60.24,60.27,60.22,60.22,51556.0,47.2109,47.2344,47.1952,47.1952,51556.0
2017-01-31 15:50:00,60.23,60.25,60.22,60.25,57177.0,47.203,47.2187,47.1952,47.2187,57177.0
2017-01-31 15:55:00,60.24,60.3,60.2,60.3,143561.0,47.2109,47.2579,47.1795,47.2579,143561.0
2017-02-01 09:30:00,59.49,59.5,58.85,58.85,267127.0,46.6231,46.6309,46.1215,46.1215,267127.0
2017-02-01 09:35:00,58.86,59.25,58.86,59.14,125281.0,46.1293,46.435,46.1293,46.3488,125281.0
2017-02-01 09:40:00,59.14,59.19,58.86,58.94,167517.0,46.3488,46.388,46.1293,46.192,167517.0
2017-02-01 09:45:00,58.94,59.12,58.94,59.02,52956.0,46.192,46.3331,46.192,46.2547,52956.0
2017-02-01 09:50:00,59.05,59.16,58.97,59.16,108154.0,46.2782,46.3644,46.2155,46.3644,108154.0
2017-02-01 09:55:00,59.17,59.18,59.03,59.03,45479.0,46.3723,46.3801,46.2626,46.2626,45479.0
2017-02-01 10:00:00,59.09,59.15,58.99,59.0,50799.0,46.3096,46.3566,46.2312,46.2391,50799.0
2017-02-01 10:05:00,59.0,59.08,58.95,59.06,38688.0,46.2391,46.3017,46.1999,46.2861,38688.0
2017-02-01 10:10:00,59.07,59.16,59.01,59.11,56298.0,46.2939,46.3644,46.2469,46.3253,56298.0
2017-02-01 10:15:00,59.12,59.17,59.04,59.15,44112.0,46.3331,46.3723,46.2704,46.3566,44112.0
2017-02-01 10:20:00,59.14,59.17,59.1,59.11,51236.0,46.3488,46.3723,46.3174,46.3253,51236.0
2017-02-01 10:25:00,59.1,59.17,59.06,59.06,43544.0,46.3174,46.3723,46.2861,46.2861,43544.0
2017-02-01 10:30:00,59.06,59.15,59.06,59.12,22480.0,46.2861,46.3566,46.2861,46.3331,22480.0
2017-02-01 10:35:00,59.13,59.16,59.01,59.02,41115.0,46.3409,46.3644,46.2469,46.2547,41115.0
2017-02-01 10:40:00,59.03,59.11,59.02,59.09,21040.0,46.2626,46.3253,46.2547,46.3096,21040.0
2017-02-01 10:45:00,59.07,59.1,59.05,59.09,25500.0,46.2939,46.3174,46.2782,46.3096,25500.0
2017-02-01 10:50:00,59.09,59.11,59.06,59.11,20909.0,46.3096,46.3253,46.2861,46.3253,20909.0
2017-02-01 10:55:00,59.11,59.12,59.02,59.03,17675.0,46.3253,46.3331,46.2547,46.2626,17675.0
2017-02-01 11:00:00,59.03,59.1,59.02,59.08,30311.0,46.2626,46.3174,46.2547,46.3017,30311.0
2017-02-01 11:05:00,59.09,59.11,59.04,59.07,26235.0,46.3096,46.3253,46.2704,46.2939,26235.0
2017-02-01 11:10:00,59.07,59.08,59.03,59.04,36701.0,46.2939,46.3017,46.2626,46.2704,36701.0
2017-02-01 11:15:00,59.03,59.11,58.99,59.04,82807.0,46.2626,46.3253,46.2312,46.2704,82807.0
2017-02-01 11:20:00,59.04,59.09,59.02,59.07,59225.0,46.2704,46.3096,46.2547,46.2939,59225.0
2017-02-01 11:25:00,59.07,59.07,58.98,59.01,83449.0,46.2939,46.2939,46.2234,46.2469,83449.0
2017-02-01 11:30:00,59.03,59.05,58.98,58.98,89570.0,46.2626,46.2782,46.2234,46.2234,89570.0
2017-02-01 11:35:00,58.98,59.03,58.95,59.03,36059.0,46.2234,46.2626,46.1999,46.2626,36059.0
2017-02-01 11:40:00,59.03,59.03,58.92,58.93,35659.0,46.2626,46.2626,46.1764,46.1842,35659.0
2017-02-01 11:45:00,58.92,58.97,58.87,58.91,26495.0,46.1764,46.2155,46.1372,46.1685,26495.0
2017-02-01 11:50:00,58.91,58.96,58.81,58.87,45252.0,46.1685,46.2077,46.0901,46.1372,45252.0
2017-02-01 11:55:00,58.87,58.89,58.83,58.89,16779.0,46.1372,46.1528,46.1058,46.1528,16779.0
2017-02-01 12:00:00,58.89,58.97,58.88,58.97,17251.0,46.1528,46.2155,46.145,46.2155,17251.0
2017-02-01 12:05:00,58.96,58.99,58.93,58.97,10363.0,46.2077,46.2312,46.1842,46.2155,10363.0
2017-02-01 12:10:00,58.98,59.04,58.97,58.98,20477.0,46.2234,46.2704,46.2155,46.2234,20477.0
2017-02-01 12:15:00,58.97,58.98,58.92,58.92,13975.0,46.2155,46.2234,46.1764,46.1764,13975.0
2017-02-01 12:20:00,58.91,58.94,58.9,58.9,11928.0,46.1685,46.192,46.1607,46.1607,11928.0
2017-02-01 12:25:00,58.91,58.91,58.86,58.87,24502.0,46.1685,46.1685,46.1293,46.1372,24502.0
2017-02-01 12:30:00,58.86,58.88,58.83,58.86,51461.0,46.1293,46.145,46.1058,46.1293,51461.0
2017-02-01 12:35:00,58.86,58.89,58.84,58.87,18986.0,46.1293,46.1528,46.1137,46.1372,18986.0
2017-02-01 12:40:00,58.87,58.89,58.85,58.85,14584.0,46.1372,46.1528,46.1215,46.1215,14584.0
2017-02-01 12:45:00,58.85,58.87,58.82,58.82,15584.0,46.1215,46.1372,46.098,46.098,15584.0
2017-02-01 12:50:00,58.82,58.86,58.81,58.85,11010.0,46.098,46.1293,46.0901,46.1215,11010.0
2017-02-01 12:55:00,58.85,58.88,58.83,58.86,32765.0,46.1215,46.145,46.1058,46.1293,32765.0
2017-02-01 13:00:00,58.86,58.97,58.86,58.96,30714.0,46.1293,46.2155,46.1293,46.2077,30714.0
2017-02-01 13:05:00,58.96,59.02,58.96,59.0,32646.0,46.2077,46.2547,46.2077,46.2391,32646.0
2017-02-01 13:10:00,58.99,59.02,58.93,59.01,34642.0,46.2312,46.2547,46.1842,46.2469,34642.0
2017-02-01 13:15:00,59.0,59.01,58.94,58.94,22440.0,46.2391,46.2469,46.192,46.192,22440.0
2017-02-01 13:20:00,58.95,59.08,58.94,59.03,26701.0,46.1999,46.3017,46.192,46.2626,26701.0
2017-02-01 13:25:00,59.04,59.04,58.8,58.8,51176.0,46.2704,46.2704,46.0823,46.0823,51176.0
2017-02-01 13:30:00,58.8,58.82,58.68,58.72,49163.0,46.0823,46.098,45.9883,46.0196,49163.0
2017-02-01 13:35:00,58.72,58.74,58.65,58.68,21969.0,46.0196,46.0353,45.9648,45.9883,21969.0
2017-02-01 13:40:00,58.68,58.71,58.6,58.63,38953.0,45.9883,46.0118,45.9256,45.9491,38953.0
2017-02-01 13:45:00,58.63,58.7,58.62,58.67,47646.0,45.9491,46.0039,45.9412,45.9804,47646.0
2017-02-01 13:50:00,58.67,58.67,58.55,58.55,22719.0,45.9804,45.9804,45.8864,45.8864,22719.0
2017-02-01 13:55:00,58.56,58.57,58.46,58.51,41602.0,45.8942,45.9021,45.8158,45.855,41602.0
2017-02-01 14:00:00,58.51,58.75,58.5,58.63,44362.0,45.855,46.0431,45.8472,45.9491,44362.0
2017-02-01 14:05:00,58.64,58.76,58.6,58.71,33314.0,45.9569,46.051,45.9256,46.0118,33314.0
2017-02-01 14:10:00,58.72,58.79,58.7,58.75,25559.0,46.0196,46.0745,46.0039,46.0431,25559.0
2017-02-01 14:15:00,58.77,58.78,58.7,58.76,44774.0,46.0588,46.0666,46.0039,46.051,44774.0
2017-02-01 14:20:00,58.76,58.77,58.69,58.71,18698.0,46.051,46.0588,45.9961,46.0118,18698.0
2017-02-01 14:25:00,58.71,58.73,58.64,58.64,23362.0,46.0118,46.0274,45.9569,45.9569,23362.0
2017-02-01 14:30:00,58.64,58.65,58.52,58.52,25455.0,45.9569,45.9648,45.8629,45.8629,25455.0
2017-02-01 14:35:00,58.52,58.6,58.52,58.53,32367.0,45.8629,45.9256,45.8629,45.8707,32367.0
2017-02-01 14:40:00,58.54,58.54,58.46,58.46,32473.0,45.8785,45.8785,45.8158,45.8158,32473.0
2017-02-01 14:45:00,58.47,58.54,58.43,58.46,35317.0,45.8237,45.8785,45.7923,45.8158,35317.0
2017-02-01 14:50:00,58.46,58.51,58.43,58.51,34131.0,45.8158,45.855,45.7923,45.855,34131.0
2017-02-01 14:55:00,58.5,58.53,58.44,58.51,70805.0,45.8472,45.8707,45.8002,45.855,70805.0
2017-02-01 15:00:00,58.52,58.6,58.51,58.58,35125.0,45.8629,45.9256,45.855,45.9099,35125.0
2017-02-01 15:05:00,58.58,58.58,58.53,58.55,25823.0,45.9099,45.9099,45.8707,45.8864,25823.0
2017-02-01 15:10:00,58.54,58.57,58.53,58.54,23661.0,45.8785,45.9021,45.8707,45.8785,23661.0
2017-02-01 15:15:00,58.54,58.67,58.54,58.63,24584.0,45.8785,45.9804,45.8785,45.9491,24584.0
2017-02-01 15:20:00,58.63,58.76,58.63,58.76,27492.0,45.9491,46.051,45.9491,46.051,27492.0
2017-02-01 15:25:00,58.76,58.79,58.73,58.73,38102.0,46.051,46.0745,46.0274,46.0274,38102.0
2017-02-01 15:30:00,58.73,58.75,58.71,58.73,40518.0,46.0274,46.0431,46.0118,46.0274,40518.0
2017-02-01 15:35:00,58.72,58.74,58.72,58.74,30029.0,46.0196,46.0353,46.0196,46.0353,30029.0
2017-02-01 15:40:00,58.73,58.75,58.71,58.75,65948.0,46.0274,46.0431,46.0118,46.0431,65948.0
2017-02-01 15:45:00,58.75,58.75,58.65,58.66,65986.0,46.0431,46.0431,45.9648,45.9726,65986.0
2017-02-01 15:50:00,58.67,58.69,58.55,58.57,200355.0,45.9804,45.9961,45.8864,45.9021,200355.0
2017-02-01 15:55:00,58.57,58.6,58.47,58.52,436755.0,45.9021,45.9256,45.8237,45.8629,436755.0
2017-02-02 09:30:00,58.41,58.43,58.12,58.35,47550.0,45.7767,45.7923,45.5494,45.7296,47550.0
2017-02-02 09:35:00,58.39,58.54,58.35,58.49,33817.0,45.761,45.8785,45.7296,45.8394,33817.0
2017-02-02 09:40:00,58.5,58.61,58.49,58.61,15490.0,45.8472,45.9334,45.8394,45.9334,15490.0
2017-02-02 09:45:00,58.64,58.64,58.45,58.48,19622.0,45.9569,45.9569,45.808,45.8315,19622.0
2017-02-02 09:50:00,58.47,58.47,58.36,58.39,32871.0,45.8237,45.8237,45.7375,45.761,32871.0
2017-02-02 09:55:00,58.4,58.53,58.36,58.53,163824.0,45.7688,45.8707,45.7375,45.8707,163824.0
2017-02-02 10:00:00,58.51,58.58,58.47,58.53,32876.0,45.855,45.9099,45.8237,45.8707,32876.0
2017-02-02 10:05:00,58.54,58.67,58.52,58.67,24029.0,45.8785,45.9804,45.8629,45.9804,24029.0
2017-02-02 10:10:00,58.68,58.8,58.68,58.73,23713.0,45.9883,46.0823,45.9883,46.0274,23713.0
2017-02-02 10:15:00,58.73,58.74,58.63,58.64,17178.0,46.0274,46.0353,45.9491,45.9569,17178.0
2017-02-02 10:20:00,58.64,58.74,58.63,58.72,22641.0,45.9569,46.0353,45.9491,46.0196,22641.0
2017-02-02 10:25:00,58.73,58.77,58.68,58.69,16006.0,46.0274,46.0588,45.9883,45.9961,16006.0
2017-02-02 10:30:00,58.7,58.71,58.63,58.64,22496.0,46.0039,46.0118,45.9491,45.9569,22496.0
2017-02-02 10:35:00,58.64,58.65,58.6,58.62,26839.0,45.9569,45.9648,45.9256,45.9412,26839.0
2017-02-02 10:40:00,58.61,58.65,58.59,58.65,23360.0,45.9334,45.9648,45.9177,45.9648,23360.0
2017-02-02 10:45:00,58.64,58.67,58.62,58.67,21491.0,45.9569,45.9804,45.9412,45.9804,21491.0
2017-02-02 10:50:00,58.67,58.67,58.6,58.62,28965.0,45.9804,45.9804,45.9256,45.9412,28965.0
2017-02-02 10:55:00,58.62,58.66,58.62,58.65,18124.0,45.9412,45.9726,45.9412,45.9648,18124.0
2017-02-02 11:00:00,58.65,58.77,58.65,58.75,32819.0,45.9648,46.0588,45.9648,46.0431,32819.0
2017-02-02 11:05:00,58.75,58.79,58.74,58.77,20512.0,46.0431,46.0745,46.0353,46.0588,20512.0
2017-02-02 11:10:00,58.78,58.81,58.72,58.72,22992.0,46.0666,46.0901,46.0196,46.0196,22992.0
2017-02-02 11:15:00,58.73,58.73,58.67,58.69,20536.0,46.0274,46.0274,45.9804,45.9961,20536.0
2017-02-02 11:20:00,58.68,58.69,58.6,58.61,26993.0,45.9883,45.9961,45.9256,45.9334,26993.0
2017-02-02 11:25:00,58.61,58.61,58.56,58.57,8070.0,45.9334,45.9334,45.8942,45.9021,8070.0
2017-02-02 11:30:00,58.56,58.57,58.51,58.52,16075.0,45.8942,45.9021,45.855,45.8629,16075.0
2017-02-02 11:35:00,58.53,58.55,58.5,58.51,13898.0,45.8707,45.8864,45.8472,45.855,13898.0
2017-02-02 11:40:00,58.5,58.55,58.47,58.51,17123.0,45.8472,45.8864,45.8237,45.855,17123.0
2017-02-02 11:45:00,58.51,58.54,58.49,58.5,11890.0,45.855,45.8785,45.8394,45.8472,11890.0
2017-02-02 11:50:00,58.5,58.5,58.46,58.48,20654.0,45.8472,45.8472,45.8158,45.8315,20654.0
2017-02-02 11:55:00,58.49,58.5,58.46,58.46,23555.0,45.8394,45.8472,45.8158,45.8158,23555.0
2017-02-02 12:00:00,58.45,58.47,58.43,58.44,16940.0,45.808,45.8237,45.7923,45.8002,16940.0
2017-02-02 12:05:00,58.44,58.48,58.43,58.46,9965.0,45.8002,45.8315,45.7923,45.8158,9965.0
2017-02-02 12:10:00,58.46,58.47,58.45,58.45,12025.0,45.8158,45.8237,45.808,45.808,12025.0
2017-02-02 12:15:00,58.45,58.46,58.44,58.46,10072.0,45.808,45.8158,45.8002,45.8158,10072.0
2017-02-02 12:20:00,58.46,58.51,58.46,58.49,32669.0,45.8158,45.855,45.8158,45.8394,32669.0
2017-02-02 12:25:00,58.5,58.54,58.49,58.53,14149.0,45.8472,45.8785,45.8394,45.8707,14149.0
2017-02-02 12:30:00,58.53,58.55,58.51,58.52,35380.0,45.8707,45.8864,45.855,45.8629,35380.0
2017-02-02 12:35:00,58.54,58.54,58.5,58.53,11120.0,45.8785,45.8785,45.8472,45.8707,11120.0
2017-02-02 12:40:00,58.53,58.63,58.53,58.62,9223.0,45.8707,45.9491,45.8707,45.9412,9223.0
2017-02-02 12:45:00,58.62,58.66,58.62,58.63,9489.0,45.9412,45.9726,45.9412,45.9491,9489.0
2017-02-02 12:50:00,58.64,58.64,58.61,58.61,7654.0,45.9569,45.9569,45.9334,45.9334,7654.0
2017-02-02 12:55:00,58.62,58.64,58.61,58.63,7759.0,45.9412,45.9569,45.9334,45.9491,7759.0
2017-02-02 13:00:00,58.63,58.67,58.62,58.67,14458.0,45.9491,45.9804,45.9412,45.9804,14458.0
2017-02-02 13:05:00,58.67,58.68,58.64,58.65,20010.0,45.9804,45.9883,45.9569,45.9648,20010.0
2017-02-02 13:10:00,58.65,58.69,58.65,58.69,7674.0,45.9648,45.9961,45.9648,45.9961,7674.0
2017-02-02 13:15:00,58.68,58.71,58.66,58.7,5096.0,45.9883,46.0118,45.9726,46.0039,5096.0
2017-02-02 13:20:00,58.69,58.69,58.65,58.65,7732.0,45.9961,45.9961,45.9648,45.9648,7732.0
2017-02-02 13:25:00,58.65,58.65,58.61,58.65,18269.0,45.9648,45.9648,45.9334,45.9648,18269.0
2017-02-02 13:30:00,58.65,58.68,58.64,58.68,7119.0,45.9648,45.9883,45.9569,45.9883,7119.0
2017-02-02 13:35:00,58.68,58.73,58.68,58.73,15519.0,45.9883,46.0274,45.9883,46.0274,15519.0
2017-02-02 13:40:00,58.72,58.75,58.67,58.73,13896.0,46.0196,46.0431,45.9804,46.0274,13896.0
2017-02-02 13:45:00,58.72,58.73,58.64,58.65,27888.0,46.0196,46.0274,45.9569,45.9648,27888.0
2017-02-02 13:50:00,58.66,58.68,58.65,58.66,9486.0,45.9726,45.9883,45.9648,45.9726,9486.0
2017-02-02 13:55:00,58.66,58.71,58.65,58.7,26144.0,45.9726,46.0118,45.9648,46.0039,26144.0
2017-02-02 14:00:00,58.7,58.7,58.64,58.65,11770.0,46.0039,46.0039,45.9569,45.9648,11770.0
2017-02-02 14:05:00,58.65,58.68,58.64,58.66,9625.0,45.9648,45.9883,45.9569,45.9726,9625.0
2017-02-02 14:10:00,58.66,58.67,58.64,58.65,11041.0,45.9726,45.9804,45.9569,45.9648,11041.0
2017-02-02 14:15:00,58.65,58.65,58.57,58.58,30265.0,45.9648,45.9648,45.9021,45.9099,30265.0
2017-02-02 14:20:00,58.58,58.6,58.56,58.58,17125.0,45.9099,45.9256,45.8942,45.9099,17125.0
2017-02-02 14:25:00,58.58,58.59,58.57,58.59,13853.0,45.9099,45.9177,45.9021,45.9177,13853.0
2017-02-02 14:30:00,58.58,58.59,58.52,58.53,16038.0,45.9099,45.9177,45.8629,45.8707,16038.0
2017-02-02 14:35:00,58.53,58.59,58.51,58.59,23684.0,45.8707,45.9177,45.855,45.9177,23684.0
2017-02-02 14:40:00,58.59,58.59,58.53,58.57,12469.0,45.9177,45.9177,45.8707,45.9021,12469.0
2017-02-02 14:45:00,58.57,58.57,58.47,58.48,16086.0,45.9021,45.9021,45.8237,45.8315,16086.0
2017-02-02 14:50:00,58.47,58.48,58.44,58.44,31076.0,45.8237,45.8315,45.8002,45.8002,31076.0
2017-02-02 14:55:00,58.44,58.48,58.44,58.47,14253.0,45.8002,45.8315,45.8002,45.8237,14253.0
2017-02-02 15:00:00,58.47,58.49,58.43,58.44,30064.0,45.8237,45.8394,45.7923,45.8002,30064.0
2017-02-02 15:05:00,58.44,58.55,58.44,58.53,27137.0,45.8002,45.8864,45.8002,45.8707,27137.0
2017-02-02 15:10:00,58.54,58.54,58.5,58.52,16888.0,45.8785,45.8785,45.8472,45.8629,16888.0
2017-02-02 15:15:00,58.52,58.57,58.48,58.57,26892.0,45.8629,45.9021,45.8315,45.9021,26892.0
2017-02-02 15:20:00,58.57,58.61,58.57,58.57,33145.0,45.9021,45.9334,45.9021,45.9021,33145.0
2017-02-02 15:25:00,58.57,58.65,58.55,58.64,25137.0,45.9021,45.9648,45.8864,45.9569,25137.0
2017-02-02 15:30:00,58.64,58.66,58.61,58.63,41671.0,45.9569,45.9726,45.9334,45.9491,41671.0
2017-02-02 15:35:00,58.64,58.64,58.52,58.54,131055.0,45.9569,45.9569,45.8629,45.8785,131055.0
2017-02-02 15:40:00,58.54,58.57,58.54,58.57,29874.0,45.8785,45.9021,45.8785,45.9021,29874.0
2017-02-02 15:45:00,58.57,58.57,58.53,58.57,64597.0,45.9021,45.9021,45.8707,45.9021,64597.0
2017-02-02 15:50:00,58.57,58.65,58.54,58.55,147969.0,45.9021,45.9648,45.8785,45.8864,147969.0
2017-02-02 15:55:00,58.55,58.57,58.49,58.54,245408.0,45.8864,45.9021,45.8394,45.8785,245408.0
2017-02-03 09:30:00,58.89,58.92,58.62,58.66,64024.0,46.1528,46.1764,45.9412,45.9726,64024.0
2017-02-03 09:35:00,58.64,58.72,58.6,58.62,22753.0,45.9569,46.0196,45.9256,45.9412,22753.0
2017-02-03 09:40:00,58.63,58.7,58.61,58.7,19648.0,45.9491,46.0039,45.9334,46.0039,19648.0
2017-02-03 09:45:00,58.71,58.83,58.7,58.77,15799.0,46.0118,46.1058,46.0039,46.0588,15799.0
2017-02-03 09:50:00,58.77,58.78,58.64,58.67,12804.0,46.0588,46.0666,45.9569,45.9804,12804.0
2017-02-03 09:55:00,58.68,58.68,58.57,58.61,9084.0,45.9883,45.9883,45.9021,45.9334,9084.0
2017-02-03 10:00:00,58.61,58.78,58.61,58.76,22280.0,45.9334,46.0666,45.9334,46.051,22280.0
2017-02-03 10:05:00,58.76,58.86,58.76,58.82,17033.0,46.051,46.1293,46.051,46.098,17033.0
2017-02-03 10:10:00,58.82,58.84,58.72,58.73,25805.0,46.098,46.1137,46.0196,46.0274,25805.0
2017-02-03 10:15:00,58.74,58.79,58.67,58.79,24330.0,46.0353,46.0745,45.9804,46.0745,24330.0
2017-02-03 10:20:00,58.79,58.86,58.75,58.86,10811.0,46.0745,46.1293,46.0431,46.1293,10811.0
2017-02-03 10:25:00,58.86,58.99,58.85,58.93,21614.0,46.1293,46.2312,46.1215,46.1842,21614.0
2017-02-03 10:30:00,58.92,58.99,58.92,58.97,6227.0,46.1764,46.2312,46.1764,46.2155,6227.0
2017-02-03 10:35:00,58.96,58.96,58.9,58.9,14800.0,46.2077,46.2077,46.1607,46.1607,14800.0
2017-02-03 10:40:00,58.9,58.96,58.9,58.96,11233.0,46.1607,46.2077,46.1607,46.2077,11233.0
2017-02-03 10:45:00,58.95,58.98,58.89,58.94,19835.0,46.1999,46.2234,46.1528,46.192,19835.0
2017-02-03 10:50:00,58.96,58.99,58.94,58.99,3498.0,46.2077,46.2312,46.192,46.2312,3498.0
2017-02-03 10:55:00,59.0,59.0,58.97,58.97,4869.0,46.2391,46.2391,46.2155,46.2155,4869.0
2017-02-03 11:00:00,58.97,59.11,58.97,59.1,10820.0,46.2155,46.3253,46.2155,46.3174,10820.0
2017-02-03 11:05:00,59.11,59.17,59.09,59.14,9119.0,46.3253,46.3723,46.3096,46.3488,9119.0
2017-02-03 11:10:00,59.14,59.14,59.08,59.09,19821.0,46.3488,46.3488,46.3017,46.3096,19821.0
2017-02-03 11:15:00,59.09,59.12,59.06,59.1,8840.0,46.3096,46.3331,46.2861,46.3174,8840.0
2017-02-03 11:20:00,59.1,59.12,59.02,59.03,32186.0,46.3174,46.3331,46.2547,46.2626,32186.0
2017-02-03 11:25:00,59.03,59.06,59.03,59.04,5296.0,46.2626,46.2861,46.2626,46.2704,5296.0
2017-02-03 11:30:00,59.04,59.04,59.0,59.02,5063.0,46.2704,46.2704,46.2391,46.2547,5063.0
2017-02-03 11:35:00,59.02,59.04,58.98,59.01,8644.0,46.2547,46.2704,46.2234,46.2469,8644.0
2017-02-03 11:40:00,59.01,59.02,58.95,58.98,16233.0,46.2469,46.2547,46.1999,46.2234,16233.0
2017-02-03 11:45:00,58.98,58.99,58.95,58.98,8514.0,46.2234,46.2312,46.1999,46.2234,8514.0
2017-02-03 11:50:00,58.98,59.01,58.96,58.98,8534.0,46.2234,46.2469,46.2077,46.2234,8534.0
2017-02-03 11:55:00,58.98,58.98,58.94,58.95,8100.0,46.2234,46.2234,46.192,46.1999,8100.0
2017-02-03 12:00:00,58.96,58.99,58.94,58.98,7400.0,46.2077,46.2312,46.192,46.2234,7400.0
2017-02-03 12:05:00,58.98,59.01,58.97,59.01,9225.0,46.2234,46.2469,46.2155,46.2469,9225.0
2017-02-03 12:10:00,59.0,59.0,58.94,58.94,20952.0,46.2391,46.2391,46.192,46.192,20952.0
2017-02-03 12:15:00,58.94,58.97,58.93,58.96,9286.0,46.192,46.2155,46.1842,46.2077,9286.0
2017-02-03 12:20:00,58.97,58.98,58.95,58.96,9602.0,46.2155,46.2234,46.1999,46.2077,9602.0
2017-02-03 12:25:00,58.96,58.96,58.91,58.91,14986.0,46.2077,46.2077,46.1685,46.1685,14986.0
2017-02-03 12:30:00,58.91,58.93,58.9,58.93,7294.0,46.1685,46.1842,46.1607,46.1842,7294.0
2017-02-03 12:35:00,58.92,58.92,58.84,58.87,22341.0,46.1764,46.1764,46.1137,46.1372,22341.0
2017-02-03 12:40:00,58.87,58.9,58.85,58.9,13887.0,46.1372,46.1607,46.1215,46.1607,13887.0
2017-02-03 12:45:00,58.9,58.9,58.85,58.89,10861.0,46.1607,46.1607,46.1215,46.1528,10861.0
2017-02-03 12:50:00,58.89,58.9,58.83,58.84,18864.0,46.1528,46.1607,46.1058,46.1137,18864.0
2017-02-03 12:55:00,58.84,58.84,58.76,58.77,19369.0,46.1137,46.1137,46.051,46.0588,19369.0
2017-02-03 13:00:00,58.77,58.77,58.62,58.62,49225.0,46.0588,46.0588,45.9412,45.9412,49225.0
2017-02-03 13:05:00,58.64,58.65,58.59,58.59,47012.0,45.9569,45.9648,45.9177,45.9177,47012.0
2017-02-03 13:10:00,58.6,58.6,58.45,58.5,107323.0,45.9256,45.9256,45.808,45.8472,107323.0
2017-02-03 13:15:00,58.51,58.59,58.45,58.45,49854.0,45.855,45.9177,45.808,45.808,49854.0
2017-02-03 13:20:00,58.45,58.48,58.37,58.39,53887.0,45.808,45.8315,45.7453,45.761,53887.0
2017-02-03 13:25:00,58.39,58.44,58.31,58.37,56040.0,45.761,45.8002,45.6983,45.7453,56040.0
2017-02-03 13:30:00,58.36,58.37,58.3,58.33,51168.0,45.7375,45.7453,45.6905,45.714,51168.0
2017-02-03 13:35:00,58.33,58.33,58.21,58.23,50547.0,45.714,45.714,45.6199,45.6356,50547.0
2017-02-03 13:40:00,58.23,58.25,58.12,58.12,55611.0,45.6356,45.6513,45.5494,45.5494,55611.0
2017-02-03 13:45:00,58.12,58.19,58.1,58.11,74321.0,45.5494,45.6042,45.5337,45.5415,74321.0
2017-02-03 13:50:00,58.12,58.2,58.11,58.15,40114.0,45.5494,45.6121,45.5415,45.5729,40114.0
2017-02-03 13:55:00,58.16,58.16,58.06,58.07,33657.0,45.5807,45.5807,45.5024,45.5102,33657.0
2017-02-03 14:00:00,58.07,58.18,58.06,58.09,46062.0,45.5102,45.5964,45.5024,45.5259,46062.0
2017-02-03 14:05:00,58.1,58.1,58.01,58.02,40333.0,45.5337,45.5337,45.4632,45.471,40333.0
2017-02-03 14:10:00,58.03,58.08,57.98,58.0,48419.0,45.4789,45.518,45.4397,45.4553,48419.0
2017-02-03 14:15:00,58.01,58.08,57.97,58.0,51779.0,45.4632,45.518,45.4318,45.4553,51779.0
2017-02-03 14:20:00,58.0,58.03,57.97,57.99,47412.0,45.4553,45.4789,45.4318,45.4475,47412.0
2017-02-03 14:25:00,57.99,58.0,57.93,57.97,63660.0,45.4475,45.4553,45.4005,45.4318,63660.0
2017-02-03 14:30:00,57.97,58.03,57.93,57.96,77139.0,45.4318,45.4789,45.4005,45.424,77139.0
2017-02-03 14:35:00,57.96,57.99,57.94,57.96,73013.0,45.424,45.4475,45.4083,45.424,73013.0
2017-02-03 14:40:00,57.96,57.97,57.91,57.97,89936.0,45.424,45.4318,45.3848,45.4318,89936.0
2017-02-03 14:45:00,57.97,58.01,57.92,57.92,52840.0,45.4318,45.4632,45.3926,45.3926,52840.0
2017-02-03 14:50:00,57.93,57.93,57.8,57.82,65918.0,45.4005,45.4005,45.2986,45.3143,65918.0
2017-02-03 14:55:00,57.82,57.88,57.78,57.85,64422.0,45.3143,45.3613,45.2829,45.3378,64422.0
2017-02-03 15:00:00,57.85,57.9,57.84,57.88,61052.0,45.3378,45.377,45.3299,45.3613,61052.0
2017-02-03 15:05:00,57.88,57.89,57.84,57.84,56761.0,45.3613,45.3691,45.3299,45.3299,56761.0
2017-02-03 15:10:00,57.83,57.87,57.78,57.82,56767.0,45.3221,45.3535,45.2829,45.3143,56767.0
2017-02-03 15:15:00,57.8,57.81,57.74,57.75,59208.0,45.2986,45.3064,45.2516,45.2594,59208.0
2017-02-03 15:20:00,57.75,57.82,57.73,57.78,67098.0,45.2594,45.3143,45.2437,45.2829,67098.0
2017-02-03 15:25:00,57.79,57.81,57.71,57.8,85710.0,45.2908,45.3064,45.2281,45.2986,85710.0
2017-02-03 15:30:00,57.79,57.84,57.75,57.84,89109.0,45.2908,45.3299,45.2594,45.3299,89109.0
2017-02-03 15:35:00,57.84,57.9,57.84,57.87,82687.0,45.3299,45.377,45.3299,45.3535,82687.0
2017-02-03 15:40:00,57.87,57.96,57.87,57.92,142199.0,45.3535,45.424,45.3535,45.3926,142199.0
2017-02-03 15:45:00,57.93,58.0,57.92,57.98,91180.0,45.4005,45.4553,45.3926,45.4397,91180.0
2017-02-03 15:50:00,57.99,58.03,57.96,57.97,125815.0,45.4475,45.4789,45.424,45.4318,125815.0
2017-02-03 15:55:00,57.96,57.97,57.92,57.97,264088.0,45.424,45.4318,45.3926,45.4318,264088.0
2017-02-06 09:30:00,58.02,58.17,57.96,58.01,46639.0,45.471,45.5886,45.424,45.4632,46639.0
2017-02-06 09:35:00,58.02,58.14,57.83,58.14,36868.0,45.471,45.5651,45.3221,45.5651,36868.0
2017-02-06 09:40:00,58.12,58.3,58.1,58.27,40991.0,45.5494,45.6905,45.5337,45.6669,40991.0
2017-02-06 09:45:00,58.28,58.28,58.12,58.14,42489.0,45.6748,45.6748,45.5494,45.5651,42489.0
2017-02-06 09:50:00,58.12,58.36,58.06,58.36,29173.0,45.5494,45.7375,45.5024,45.7375,29173.0
2017-02-06 09:55:00,58.36,58.39,58.24,58.27,39535.0,45.7375,45.761,45.6434,45.6669,39535.0
2017-02-06 10:00:00,58.28,58.28,58.16,58.24,45142.0,45.6748,45.6748,45.5807,45.6434,45142.0
2017-02-06 10:05:00,58.23,58.24,58.18,58.22,31876.0,45.6356,45.6434,45.5964,45.6278,31876.0
2017-02-06 10:10:00,58.23,58.24,58.11,58.11,119796.0,45.6356,45.6434,45.5415,45.5415,119796.0
2017-02-06 10:15:00,58.11,58.3,58.09,58.29,28917.0,45.5415,45.6905,45.5259,45.6826,28917.0
2017-02-06 10:20:00,58.29,58.37,58.28,58.37,25861.0,45.6826,45.7453,45.6748,45.7453,25861.0
2017-02-06 10:25:00,58.37,58.4,58.3,58.32,19628.0,45.7453,45.7688,45.6905,45.7061,19628.0
2017-02-06 10:30:00,58.34,58.34,58.25,58.29,26240.0,45.7218,45.7218,45.6513,45.6826,26240.0
2017-02-06 10:35:00,58.28,58.34,58.24,58.27,21064.0,45.6748,45.7218,45.6434,45.6669,21064.0
2017-02-06 10:40:00,58.27,58.27,58.19,58.2,36177.0,45.6669,45.6669,45.6042,45.6121,36177.0
2017-02-06 10:45:00,58.21,58.3,58.2,58.28,16345.0,45.6199,45.6905,45.6121,45.6748,16345.0
2017-02-06 10:50:00,58.28,58.34,58.28,58.31,19668.0,45.6748,45.7218,45.6748,45.6983,19668.0
2017-02-06 10:55:00,58.32,58.34,58.2,58.21,79313.0,45.7061,45.7218,45.6121,45.6199,79313.0
2017-02-06 11:00:00,58.2,58.24,58.1,58.12,128836.0,45.6121,45.6434,45.5337,45.5494,128836.0
2017-02-06 11:05:00,58.12,58.13,58.01,58.05,168984.0,45.5494,45.5572,45.4632,45.4945,168984.0
2017-02-06 11:10:00,58.05,58.09,58.02,58.08,79415.0,45.4945,45.5259,45.471,45.518,79415.0
2017-02-06 11:15:00,58.07,58.1,58.05,58.05,33227.0,45.5102,45.5337,45.4945,45.4945,33227.0
2017-02-06 11:20:00,58.05,58.08,58.02,58.05,36478.0,45.4945,45.518,45.471,45.4945,36478.0
2017-02-06 11:25:00,58.05,58.06,57.99,58.0,70054.0,45.4945,45.5024,45.4475,45.4553,70054.0
2017-02-06 11:30:00,58.0,58.04,58.0,58.02,23754.0,45.4553,45.4867,45.4553,45.471,23754.0
2017-02-06 11:35:00,58.02,58.05,57.98,58.0,48067.0,45.471,45.4945,45.4397,45.4553,48067.0
2017-02-06 11:40:00,58.01,58.05,57.97,57.99,17473.0,45.4632,45.4945,45.4318,45.4475,17473.0
2017-02-06 11:45:00,57.99,58.0,57.96,57.99,16928.0,45.4475,45.4553,45.424,45.4475,16928.0
2017-02-06 11:50:00,57.99,58.0,57.96,57.98,16395.0,45.4475,45.4553,45.424,45.4397,16395.0
2017-02-06 11:55:00,57.97,57.98,57.86,57.9,53757.0,45.4318,45.4397,45.3456,45.377,53757.0
2017-02-06 12:00:00,57.88,57.9,57.85,57.85,47550.0,45.3613,45.377,45.3378,45.3378,47550.0
2017-02-06 12:05:00,57.86,57.96,57.86,57.95,14760.0,45.3456,45.424,45.3456,45.4162,14760.0
2017-02-06 12:10:00,57.95,57.96,57.89,57.91,36597.0,45.4162,45.424,45.3691,45.3848,36597.0
2017-02-06 12:15:00,57.91,57.92,57.88,57.9,17685.0,45.3848,45.3926,45.3613,45.377,17685.0
2017-02-06 12:20:00,57.9,57.91,57.88,57.88,22888.0,45.377,45.3848,45.3613,45.3613,22888.0
2017-02-06 12:25:00,57.88,57.9,57.85,57.88,19452.0,45.3613,45.377,45.3378,45.3613,19452.0
2017-02-06 12:30:00,57.88,57.89,57.83,57.84,15993.0,45.3613,45.3691,45.3221,45.3299,15993.0
2017-02-06 12:35:00,57.84,57.87,57.83,57.87,19910.0,45.3299,45.3535,45.3221,45.3535,19910.0
2017-02-06 12:40:00,57.87,57.87,57.8,57.81,32936.0,45.3535,45.3535,45.2986,45.3064,32936.0
2017-02-06 12:45:00,57.81,57.86,57.8,57.84,24442.0,45.3064,45.3456,45.2986,45.3299,24442.0
2017-02-06 12:50:00,57.83,57.87,57.81,57.87,15895.0,45.3221,45.3535,45.3064,45.3535,15895.0
2017-02-06 12:55:00,57.86,57.87,57.8,57.82,29350.0,45.3456,45.3535,45.2986,45.3143,29350.0
2017-02-06 13:00:00,57.81,57.84,57.78,57.79,20040.0,45.3064,45.3299,45.2829,45.2908,20040.0
2017-02-06 13:05:00,57.79,57.82,57.75,57.77,71234.0,45.2908,45.3143,45.2594,45.2751,71234.0
2017-02-06 13:10:00,57.77,57.77,57.64,57.71,89255.0,45.2751,45.2751,45.1732,45.2281,89255.0
2017-02-06 13:15:00,57.7,57.72,57.66,57.67,55178.0,45.2202,45.2359,45.1889,45.1967,55178.0
2017-02-06 13:20:00,57.67,57.68,57.61,57.62,31223.0,45.1967,45.2046,45.1497,45.1575,31223.0
2017-02-06 13:25:00,57.62,57.63,57.56,57.56,72310.0,45.1575,45.1654,45.1105,45.1105,72310.0
2017-02-06 13:30:00,57.58,57.58,57.5,57.58,25099.0,45.1262,45.1262,45.0635,45.1262,25099.0
2017-02-06 13:35:00,57.58,57.68,57.58,57.62,27270.0,45.1262,45.2046,45.1262,45.1575,27270.0
2017-02-06 13:40:00,57.62,57.66,57.57,57.6,45576.0,45.1575,45.1889,45.1183,45.1419,45576.0
2017-02-06 13:45:00,57.6,57.62,57.49,57.6,85294.0,45.1419,45.1575,45.0556,45.1419,85294.0
2017-02-06 13:50:00,57.6,57.6,57.53,57.57,43796.0,45.1419,45.1419,45.087,45.1183,43796.0
2017-02-06 13:55:00,57.57,57.6,57.55,57.57,26728.0,45.1183,45.1419,45.1027,45.1183,26728.0
2017-02-06 14:00:00,57.57,57.6,57.52,57.57,71523.0,45.1183,45.1419,45.0792,45.1183,71523.0
2017-02-06 14:05:00,57.58,57.58,57.53,57.56,49608.0,45.1262,45.1262,45.087,45.1105,49608.0
2017-02-06 14:10:00,57.57,57.59,57.54,57.57,75111.0,45.1183,45.134,45.0948,45.1183,75111.0
2017-02-06 14:15:00,57.57,57.58,57.52,57.54,85351.0,45.1183,45.1262,45.0792,45.0948,85351.0
2017-02-06 14:20:00,57.54,57.55,57.5,57.54,48453.0,45.0948,45.1027,45.0635,45.0948,48453.0
2017-02-06 14:25:00,57.53,57.55,57.49,57.51,36230.0,45.087,45.1027,45.0556,45.0713,36230.0
2017-02-06 14:30:00,57.52,57.54,57.47,57.48,47838.0,45.0792,45.0948,45.04,45.0478,47838.0
2017-02-06 14:35:00,57.48,57.49,57.39,57.4,46234.0,45.0478,45.0556,44.9773,44.9851,46234.0
2017-02-06 14:40:00,57.41,57.47,57.39,57.45,83481.0,44.9929,45.04,44.9773,45.0243,83481.0
2017-02-06 14:45:00,57.46,57.54,57.45,57.52,33634.0,45.0321,45.0948,45.0243,45.0792,33634.0
2017-02-06 14:50:00,57.52,57.58,57.49,57.57,52653.0,45.0792,45.1262,45.0556,45.1183,52653.0
2017-02-06 14:55:00,57.58,57.62,57.56,57.59,40679.0,45.1262,45.1575,45.1105,45.134,40679.0
2017-02-06 15:00:00,57.59,57.6,57.53,57.56,48172.0,45.134,45.1419,45.087,45.1105,48172.0
2017-02-06 15:05:00,57.57,57.62,57.56,57.61,48703.0,45.1183,45.1575,45.1105,45.1497,48703.0
2017-02-06 15:10:00,57.61,57.61,57.53,57.55,67342.0,45.1497,45.1497,45.087,45.1027,67342.0
2017-02-06 15:15:00,57.53,57.56,57.5,57.5,54891.0,45.087,45.1105,45.0635,45.0635,54891.0
2017-02-06 15:20:00,57.51,57.51,57.43,57.43,54856.0,45.0713,45.0713,45.0086,45.0086,54856.0
2017-02-06 15:25:00,57.44,57.47,57.39,57.39,69777.0,45.0165,45.04,44.9773,44.9773,69777.0
2017-02-06 15:30:00,57.39,57.4,57.35,57.38,79529.0,44.9773,44.9851,44.9459,44.9694,79529.0
2017-02-06 15:35:00,57.38,57.57,57.37,57.56,83171.0,44.9694,45.1183,44.9616,45.1105,83171.0
2017-02-06 15:40:00,57.57,57.57,57.49,57.5,69201.0,45.1183,45.1183,45.0556,45.0635,69201.0
2017-02-06 15:45:00,57.51,57.53,57.47,57.5,68279.0,45.0713,45.087,45.04,45.0635,68279.0
2017-02-06 15:50:00,57.5,57.6,57.49,57.6,96297.0,45.0635,45.1419,45.0556,45.1419,96297.0
2017-02-06 15:55:00,57.6,57.64,57.56,57.63,250042.0,45.1419,45.1732,45.1105,45.1654,250042.0
2017-02-07 09:30:00,57.65,57.7,57.5,57.67,44228.0,45.181,45.2202,45.0635,45.1967,44228.0
2017-02-07 09:35:00,57.75,57.85,57.73,57.79,28477.0,45.2594,45.3378,45.2437,45.2908,28477.0
2017-02-07 09:40:00,57.8,57.97,57.78,57.95,20495.0,45.2986,45.4318,45.2829,45.4162,20495.0
2017-02-07 09:45:00,57.95,57.99,57.82,57.86,38227.0,45.4162,45.4475,45.3143,45.3456,38227.0
2017-02-07 09:50:00,57.85,57.93,57.77,57.93,38210.0,45.3378,45.4005,45.2751,45.4005,38210.0
2017-02-07 09:55:00,57.93,57.94,57.72,57.73,35358.0,45.4005,45.4083,45.2359,45.2437,35358.0
2017-02-07 10:00:00,57.74,57.76,57.64,57.65,26209.0,45.2516,45.2672,45.1732,45.181,26209.0
2017-02-07 10:05:00,57.66,57.74,57.65,57.74,18337.0,45.1889,45.2516,45.181,45.2516,18337.0
2017-02-07 10:10:00,57.74,57.79,57.68,57.69,26545.0,45.2516,45.2908,45.2046,45.2124,26545.0
2017-02-07 10:15:00,57.7,57.74,57.66,57.7,15873.0,45.2202,45.2516,45.1889,45.2202,15873.0
2017-02-07 10:20:00,57.7,57.73,57.67,57.72,20008.0,45.2202,45.2437,45.1967,45.2359,20008.0
2017-02-07 10:25:00,57.73,57.79,57.7,57.7,25891.0,45.2437,45.2908,45.2202,45.2202,25891.0
2017-02-07 10:30:00,57.7,57.79,57.69,57.78,21137.0,45.2202,45.2908,45.2124,45.2829,21137.0
2017-02-07 10:35:00,57.79,57.83,57.79,57.82,26516.0,45.2908,45.3221,45.2908,45.3143,26516.0
2017-02-07 10:40:00,57.82,57.94,57.82,57.9,21635.0,45.3143,45.4083,45.3143,45.377,21635.0
2017-02-07 10:45:00,57.9,57.92,57.86,57.87,22700.0,45.377,45.3926,45.3456,45.3535,22700.0
2017-02-07 10:50:00,57.88,57.92,57.85,57.89,36607.0,45.3613,45.3926,45.3378,45.3691,36607.0
2017-02-07 10:55:00,57.89,57.89,57.77,57.78,24298.0,45.3691,45.3691,45.2751,45.2829,24298.0
2017-02-07 11:00:00,57.78,57.79,57.72,57.73,19847.0,45.2829,45.2908,45.2359,45.2437,19847.0
2017-02-07 11:05:00,57.72,57.72,57.58,57.58,27112.0,45.2359,45.2359,45.1262,45.1262,27112.0
2017-02-07 11:10:00,57.59,57.6,57.49,57.5,24687.0,45.134,45.1419,45.0556,45.0635,24687.0
2017-02-07 11:15:00,57.5,57.52,57.39,57.4,35559.0,45.0635,45.0792,44.9773,44.9851,35559.0
2017-02-07 11:20:00,57.41,57.41,57.31,57.31,47703.0,44.9929,44.9929,44.9146,44.9146,47703.0
2017-02-07 11:25:00,57.3,57.39,57.29,57.37,39309.0,44.9067,44.9773,44.8989,44.9616,39309.0
2017-02-07 11:30:00,57.38,57.39,57.27,57.28,30921.0,44.9694,44.9773,44.8832,44.8911,30921.0
2017-02-07 11:35:00,57.28,57.28,57.17,57.17,47649.0,44.8911,44.8911,44.8049,44.8049,47649.0
2017-02-07 11:40:00,57.18,57.24,57.15,57.23,46318.0,44.8127,44.8597,44.7892,44.8519,46318.0
2017-02-07 11:45:00,57.25,57.3,57.13,57.13,61157.0,44.8676,44.9067,44.7735,44.7735,61157.0
2017-02-07 11:50:00,57.14,57.15,57.07,57.08,61861.0,44.7813,44.7892,44.7265,44.7343,61861.0
2017-02-07 11:55:00,57.08,57.2,57.08,57.14,45826.0,44.7343,44.8284,44.7343,44.7813,45826.0
2017-02-07 12:00:00,57.16,57.22,57.15,57.2,55024.0,44.797,44.844,44.7892,44.8284,55024.0
2017-02-07 12:05:00,57.21,57.21,57.12,57.17,35024.0,44.8362,44.8362,44.7657,44.8049,35024.0
2017-02-07 12:10:00,57.17,57.31,57.17,57.3,38526.0,44.8049,44.9146,44.8049,44.9067,38526.0
2017-02-07 12:15:00,57.3,57.33,57.26,57.3,23287.0,44.9067,44.9303,44.8754,44.9067,23287.0
2017-02-07 12:20:00,57.3,57.35,57.24,57.32,30101.0,44.9067,44.9459,44.8597,44.9224,30101.0
2017-02-07 12:25:00,57.32,57.32,57.24,57.26,15239.0,44.9224,44.9224,44.8597,44.8754,15239.0
2017-02-07 12:30:00,57.27,57.35,57.26,57.34,18152.0,44.8832,44.9459,44.8754,44.9381,18152.0
2017-02-07 12:35:00,57.35,57.37,57.31,57.37,13262.0,44.9459,44.9616,44.9146,44.9616,13262.0
2017-02-07 12:40:00,57.37,57.37,57.33,57.35,15324.0,44.9616,44.9616,44.9303,44.9459,15324.0
2017-02-07 12:45:00,57.35,57.36,57.29,57.31,10064.0,44.9459,44.9538,44.8989,44.9146,10064.0
2017-02-07 12:50:00,57.31,57.39,57.31,57.39,18036.0,44.9146,44.9773,44.9146,44.9773,18036.0
2017-02-07 12:55:00,57.38,57.4,57.33,57.39,17247.0,44.9694,44.9851,44.9303,44.9773,17247.0
2017-02-07 13:00:00,57.39,57.41,57.35,57.35,18672.0,44.9773,44.9929,44.9459,44.9459,18672.0
2017-02-07 13:05:00,57.36,57.41,57.36,57.4,14316.0,44.9538,44.9929,44.9538,44.9851,14316.0
2017-02-07 13:10:00,57.41,57.44,57.4,57.43,19756.0,44.9929,45.0165,44.9851,45.0086,19756.0
2017-02-07 13:15:00,57.44,57.51,57.43,57.5,14830.0,45.0165,45.0713,45.0086,45.0635,14830.0
2017-02-07 13:20:00,57.5,57.53,57.45,57.5,16358.0,45.0635,45.087,45.0243,45.0635,16358.0
2017-02-07 13:25:00,57.51,57.52,57.45,57.47,17411.0,45.0713,45.0792,45.0243,45.04,17411.0
2017-02-07 13:30:00,57.46,57.53,57.45,57.48,16769.0,45.0321,45.087,45.0243,45.0478,16769.0
2017-02-07 13:35:00,57.47,57.48,57.43,57.47,11311.0,45.04,45.0478,45.0086,45.04,11311.0
2017-02-07 13:40:00,57.46,57.49,57.4,57.42,20962.0,45.0321,45.0556,44.9851,45.0008,20962.0
2017-02-07 13:45:00,57.42,57.45,57.41,57.43,13809.0,45.0008,45.0243,44.9929,45.0086,13809.0
2017-02-07 13:50:00,57.43,57.48,57.42,57.46,13376.0,45.0086,45.0478,45.0008,45.0321,13376.0
2017-02-07 13:55:00,57.46,57.51,57.45,57.49,14632.0,45.0321,45.0713,45.0243,45.0556,14632.0
2017-02-07 14:00:00,57.49,57.52,57.48,57.49,21394.0,45.0556,45.0792,45.0478,45.0556,21394.0
2017-02-07 14:05:00,57.5,57.55,57.49,57.5,22687.0,45.0635,45.1027,45.0556,45.0635,22687.0
2017-02-07 14:10:00,57.49,57.52,57.46,57.51,17055.0,45.0556,45.0792,45.0321,45.0713,17055.0
2017-02-07 14:15:00,57.51,57.54,57.47,57.54,16980.0,45.0713,45.0948,45.04,45.0948,16980.0
2017-02-07 14:20:00,57.54,57.57,57.49,57.5,28094.0,45.0948,45.1183,45.0556,45.0635,28094.0
2017-02-07 14:25:00,57.51,57.52,57.48,57.48,13886.0,45.0713,45.0792,45.0478,45.0478,13886.0
2017-02-07 14:30:00,57.48,57.53,57.45,57.52,18078.0,45.0478,45.087,45.0243,45.0792,18078.0
2017-02-07 14:35:00,57.51,57.55,57.48,57.51,24184.0,45.0713,45.1027,45.0478,45.0713,24184.0
2017-02-07 14:40:00,57.51,57.51,57.49,57.49,14556.0,45.0713,45.0713,45.0556,45.0556,14556.0
2017-02-07 14:45:00,57.5,57.51,57.45,57.48,17039.0,45.0635,45.0713,45.0243,45.0478,17039.0
2017-02-07 14:50:00,57.48,57.55,57.47,57.54,23181.0,45.0478,45.1027,45.04,45.0948,23181.0
2017-02-07 14:55:00,57.54,57.54,57.5,57.52,10893.0,45.0948,45.0948,45.0635,45.0792,10893.0
2017-02-07 15:00:00,57.52,57.55,57.5,57.54,22444.0,45.0792,45.1027,45.0635,45.0948,22444.0
2017-02-07 15:05:00,57.54,57.56,57.53,57.53,16654.0,45.0948,45.1105,45.087,45.087,16654.0
2017-02-07 15:10:00,57.54,57.56,57.53,57.56,44026.0,45.0948,45.1105,45.087,45.1105,44026.0
2017-02-07 15:15:00,57.56,57.57,57.54,57.54,45754.0,45.1105,45.1183,45.0948,45.0948,45754.0
2017-02-07 15:20:00,57.55,57.58,57.52,57.53,34557.0,45.1027,45.1262,45.0792,45.087,34557.0
2017-02-07 15:25:00,57.52,57.57,57.52,57.57,26407.0,45.0792,45.1183,45.0792,45.1183,26407.0
2017-02-07 15:30:00,57.56,57.57,57.54,57.55,22198.0,45.1105,45.1183,45.0948,45.1027,22198.0
2017-02-07 15:35:00,57.55,57.57,57.53,57.55,54504.0,45.1027,45.1183,45.087,45.1027,54504.0
2017-02-07 15:40:00,57.55,57.56,57.54,57.55,30712.0,45.1027,45.1105,45.0948,45.1027,30712.0
2017-02-07 15:45:00,57.56,57.57,57.54,57.57,35825.0,45.1105,45.1183,45.0948,45.1183,35825.0
2017-02-07 15:50:00,57.57,57.59,57.52,57.54,43677.0,45.1183,45.134,45.0792,45.0948,43677.0
2017-02-07 15:55:00,57.53,57.57,57.53,57.56,89015.0,45.087,45.1183,45.087,45.1105,89015.0
2017-02-08 09:30:00,57.48,57.48,57.17,57.28,33805.0,45.0478,45.0478,44.8049,44.8911,33805.0
2017-02-08 09:35:00,57.29,57.55,57.25,57.53,17598.0,44.8989,45.1027,44.8676,45.087,17598.0
2017-02-08 09:40:00,57.54,57.6,57.5,57.56,11822.0,45.0948,45.1419,45.0635,45.1105,11822.0
2017-02-08 09:45:00,57.53,57.53,57.36,57.38,23351.0,45.087,45.087,44.9538,44.9694,23351.0
2017-02-08 09:50:00,57.39,57.5,57.39,57.49,24537.0,44.9773,45.0635,44.9773,45.0556,24537.0
2017-02-08 09:55:00,57.48,57.52,57.45,57.52,21454.0,45.0478,45.0792,45.0243,45.0792,21454.0
2017-02-08 10:00:00,57.51,57.53,57.44,57.51,62342.0,45.0713,45.087,45.0165,45.0713,62342.0
2017-02-08 10:05:00,57.5,57.59,57.5,57.58,20456.0,45.0635,45.134,45.0635,45.1262,20456.0
2017-02-08 10:10:00,57.57,57.68,57.57,57.67,13954.0,45.1183,45.2046,45.1183,45.1967,13954.0
2017-02-08 10:15:00,57.67,57.68,57.6,57.62,7002.0,45.1967,45.2046,45.1419,45.1575,7002.0
2017-02-08 10:20:00,57.61,57.62,57.53,57.53,10659.0,45.1497,45.1575,45.087,45.087,10659.0
2017-02-08 10:25:00,57.53,57.56,57.49,57.56,12759.0,45.087,45.1105,45.0556,45.1105,12759.0
2017-02-08 10:30:00,57.54,57.55,57.42,57.44,6897.0,45.0948,45.1027,45.0008,45.0165,6897.0
2017-02-08 10:35:00,57.43,57.49,57.41,57.49,8606.0,45.0086,45.0556,44.9929,45.0556,8606.0
2017-02-08 10:40:00,57.5,57.59,57.47,57.57,15317.0,45.0635,45.134,45.04,45.1183,15317.0
2017-02-08 10:45:00,57.56,57.56,57.46,57.52,15904.0,45.1105,45.1105,45.0321,45.0792,15904.0
2017-02-08 10:50:00,57.52,57.53,57.42,57.45,21497.0,45.0792,45.087,45.0008,45.0243,21497.0
2017-02-08 10:55:00,57.47,57.5,57.43,57.5,14968.0,45.04,45.0635,45.0086,45.0635,14968.0
2017-02-08 11:00:00,57.51,57.54,57.43,57.53,19544.0,45.0713,45.0948,45.0086,45.087,19544.0
2017-02-08 11:05:00,57.54,57.59,57.54,57.56,10229.0,45.0948,45.134,45.0948,45.1105,10229.0
2017-02-08 11:10:00,57.56,57.63,57.56,57.59,17288.0,45.1105,45.1654,45.1105,45.134,17288.0
2017-02-08 11:15:00,57.58,57.64,57.56,57.6,7759.0,45.1262,45.1732,45.1105,45.1419,7759.0
2017-02-08 11:20:00,57.61,57.61,57.56,57.57,10395.0,45.1497,45.1497,45.1105,45.1183,10395.0
2017-02-08 11:25:00,57.58,57.64,57.58,57.62,14758.0,45.1262,45.1732,45.1262,45.1575,14758.0
2017-02-08 11:30:00,57.61,57.68,57.6,57.67,13889.0,45.1497,45.2046,45.1419,45.1967,13889.0
2017-02-08 11:35:00,57.67,57.72,57.66,57.71,14808.0,45.1967,45.2359,45.1889,45.2281,14808.0
2017-02-08 11:40:00,57.71,57.75,57.69,57.75,7179.0,45.2281,45.2594,45.2124,45.2594,7179.0
2017-02-08 11:45:00,57.75,57.75,57.69,57.73,14688.0,45.2594,45.2594,45.2124,45.2437,14688.0
2017-02-08 11:50:00,57.72,57.75,57.69,57.69,17441.0,45.2359,45.2594,45.2124,45.2124,17441.0
2017-02-08 11:55:00,57.7,57.75,57.68,57.75,8634.0,45.2202,45.2594,45.2046,45.2594,8634.0
2017-02-08 12:00:00,57.76,57.82,57.75,57.79,15295.0,45.2672,45.3143,45.2594,45.2908,15295.0
2017-02-08 12:05:00,57.79,57.83,57.77,57.83,11391.0,45.2908,45.3221,45.2751,45.3221,11391.0
2017-02-08 12:10:00,57.82,57.83,57.8,57.8,8044.0,45.3143,45.3221,45.2986,45.2986,8044.0
2017-02-08 12:15:00,57.79,57.8,57.75,57.77,8130.0,45.2908,45.2986,45.2594,45.2751,8130.0
2017-02-08 12:20:00,57.77,57.77,57.68,57.68,13674.0,45.2751,45.2751,45.2046,45.2046,13674.0
2017-02-08 12:25:00,57.69,57.69,57.62,57.64,8344.0,45.2124,45.2124,45.1575,45.1732,8344.0
2017-02-08 12:30:00,57.64,57.64,57.61,57.63,7765.0,45.1732,45.1732,45.1497,45.1654,7765.0
2017-02-08 12:35:00,57.63,57.67,57.62,57.64,12466.0,45.1654,45.1967,45.1575,45.1732,12466.0
2017-02-08 12:40:00,57.64,57.69,57.63,57.69,8219.0,45.1732,45.2124,45.1654,45.2124,8219.0
2017-02-08 12:45:00,57.68,57.68,57.64,57.66,6827.0,45.2046,45.2046,45.1732,45.1889,6827.0
2017-02-08 12:50:00,57.66,57.67,57.65,57.66,4437.0,45.1889,45.1967,45.181,45.1889,4437.0
2017-02-08 12:55:00,57.66,57.8,57.66,57.72,82929.0,45.1889,45.2986,45.1889,45.2359,82929.0
2017-02-08 13:00:00,57.71,57.74,57.7,57.73,15712.0,45.2281,45.2516,45.2202,45.2437,15712.0
2017-02-08 13:05:00,57.73,57.74,57.7,57.71,11338.0,45.2437,45.2516,45.2202,45.2281,11338.0
2017-02-08 13:10:00,57.71,57.73,57.69,57.69,10557.0,45.2281,45.2437,45.2124,45.2124,10557.0
2017-02-08 13:15:00,57.69,57.72,57.66,57.71,6939.0,45.2124,45.2359,45.1889,45.2281,6939.0
2017-02-08 13:20:00,57.7,57.75,57.7,57.74,5510.0,45.2202,45.2594,45.2202,45.2516,5510.0
2017-02-08 13:25:00,57.74,57.8,57.74,57.76,7582.0,45.2516,45.2986,45.2516,45.2672,7582.0
2017-02-08 13:30:00,57.76,57.76,57.7,57.7,12363.0,45.2672,45.2672,45.2202,45.2202,12363.0
2017-02-08 13:35:00,57.7,57.71,57.68,57.7,10170.0,45.2202,45.2281,45.2046,45.2202,10170.0
2017-02-08 13:40:00,57.68,57.68,57.63,57.64,12487.0,45.2046,45.2046,45.1654,45.1732,12487.0
2017-02-08 13:45:00,57.64,57.66,57.62,57.65,9510.0,45.1732,45.1889,45.1575,45.181,9510.0
2017-02-08 13:50:00,57.64,57.64,57.6,57.61,7933.0,45.1732,45.1732,45.1419,45.1497,7933.0
2017-02-08 13:55:00,57.6,57.62,57.59,57.61,8575.0,45.1419,45.1575,45.134,45.1497,8575.0
2017-02-08 14:00:00,57.61,57.61,57.56,57.58,8845.0,45.1497,45.1497,45.1105,45.1262,8845.0
2017-02-08 14:05:00,57.58,57.59,57.54,57.55,10168.0,45.1262,45.134,45.0948,45.1027,10168.0
2017-02-08 14:10:00,57.56,57.57,57.51,57.53,10749.0,45.1105,45.1183,45.0713,45.087,10749.0
2017-02-08 14:15:00,57.53,57.63,57.52,57.62,21620.0,45.087,45.1654,45.0792,45.1575,21620.0
2017-02-08 14:20:00,57.61,57.62,57.54,57.55,7628.0,45.1497,45.1575,45.0948,45.1027,7628.0
2017-02-08 14:25:00,57.55,57.55,57.5,57.51,14356.0,45.1027,45.1027,45.0635,45.0713,14356.0
2017-02-08 14:30:00,57.52,57.53,57.5,57.52,17202.0,45.0792,45.087,45.0635,45.0792,17202.0
2017-02-08 14:35:00,57.51,57.52,57.49,57.51,28149.0,45.0713,45.0792,45.0556,45.0713,28149.0
2017-02-08 14:40:00,57.52,57.56,57.51,57.55,13501.0,45.0792,45.1105,45.0713,45.1027,13501.0
2017-02-08 14:45:00,57.54,57.59,57.54,57.58,9772.0,45.0948,45.134,45.0948,45.1262,9772.0
2017-02-08 14:50:00,57.58,57.65,57.58,57.63,7190.0,45.1262,45.181,45.1262,45.1654,7190.0
2017-02-08 14:55:00,57.64,57.66,57.63,57.65,9904.0,45.1732,45.1889,45.1654,45.181,9904.0
2017-02-08 15:00:00,57.65,57.69,57.62,57.69,20056.0,45.181,45.2124,45.1575,45.2124,20056.0
2017-02-08 15:05:00,57.69,57.71,57.66,57.69,18218.0,45.2124,45.2281,45.1889,45.2124,18218.0
2017-02-08 15:10:00,57.69,57.69,57.66,57.68,6925.0,45.2124,45.2124,45.1889,45.2046,6925.0
2017-02-08 15:15:00,57.68,57.68,57.64,57.66,11609.0,45.2046,45.2046,45.1732,45.1889,11609.0
2017-02-08 15:20:00,57.66,57.66,57.62,57.65,13380.0,45.1889,45.1889,45.1575,45.181,13380.0
2017-02-08 15:25:00,57.65,57.69,57.64,57.69,14049.0,45.181,45.2124,45.1732,45.2124,14049.0
2017-02-08 15:30:00,57.69,57.77,57.68,57.76,37998.0,45.2124,45.2751,45.2046,45.2672,37998.0
2017-02-08 15:35:00,57.75,57.78,57.73,57.73,46716.0,45.2594,45.2829,45.2437,45.2437,46716.0
2017-02-08 15:40:00,57.73,57.73,57.68,57.72,24714.0,45.2437,45.2437,45.2046,45.2359,24714.0
2017-02-08 15:45:00,57.72,57.72,57.68,57.72,36814.0,45.2359,45.2359,45.2046,45.2359,36814.0
2017-02-08 15:50:00,57.72,57.73,57.7,57.73,63676.0,45.2359,45.2437,45.2202,45.2437,63676.0
2017-02-08 15:55:00,57.73,57.73,57.64,57.65,66391.0,45.2437,45.2437,45.1732,45.181,66391.0
2017-02-09 09:30:00,57.69,57.87,57.69,57.72,34259.0,45.2124,45.3535,45.2124,45.2359,34259.0
2017-02-09 09:35:00,57.7,57.86,57.66,57.84,23267.0,45.2202,45.3456,45.1889,45.3299,23267.0
2017-02-09 09:40:00,57.85,57.91,57.81,57.81,22061.0,45.3378,45.3848,45.3064,45.3064,22061.0
2017-02-09 09:45:00,57.82,57.88,57.81,57.85,12349.0,45.3143,45.3613,45.3064,45.3378,12349.0
2017-02-09 09:50:00,57.86,57.96,57.84,57.96,12543.0,45.3456,45.424,45.3299,45.424,12543.0
2017-02-09 09:55:00,57.94,58.0,57.93,57.98,15656.0,45.4083,45.4553,45.4005,45.4397,15656.0
2017-02-09 10:00:00,57.97,57.98,57.86,57.95,102683.0,45.4318,45.4397,45.3456,45.4162,102683.0
2017-02-09 10:05:00,57.95,58.04,57.95,58.03,23606.0,45.4162,45.4867,45.4162,45.4789,23606.0
2017-02-09 10:10:00,58.03,58.08,58.0,58.08,9252.0,45.4789,45.518,45.4553,45.518,9252.0
2017-02-09 10:15:00,58.09,58.18,58.09,58.17,13152.0,45.5259,45.5964,45.5259,45.5886,13152.0
2017-02-09 10:20:00,58.16,58.23,58.13,58.16,19991.0,45.5807,45.6356,45.5572,45.5807,19991.0
2017-02-09 10:25:00,58.16,58.2,58.14,58.2,8327.0,45.5807,45.6121,45.5651,45.6121,8327.0
2017-02-09 10:30:00,58.21,58.25,58.2,58.21,56125.0,45.6199,45.6513,45.6121,45.6199,56125.0
2017-02-09 10:35:00,58.21,58.21,58.16,58.16,13293.0,45.6199,45.6199,45.5807,45.5807,13293.0
2017-02-09 10:40:00,58.15,58.22,58.14,58.22,12146.0,45.5729,45.6278,45.5651,45.6278,12146.0
2017-02-09 10:45:00,58.22,58.28,58.19,58.25,23128.0,45.6278,45.6748,45.6042,45.6513,23128.0
2017-02-09 10:50:00,58.25,58.32,58.23,58.31,34755.0,45.6513,45.7061,45.6356,45.6983,34755.0
2017-02-09 10:55:00,58.31,58.32,58.25,58.29,43496.0,45.6983,45.7061,45.6513,45.6826,43496.0
2017-02-09 11:00:00,58.28,58.3,58.23,58.29,25139.0,45.6748,45.6905,45.6356,45.6826,25139.0
2017-02-09 11:05:00,58.3,58.32,58.28,58.31,18474.0,45.6905,45.7061,45.6748,45.6983,18474.0
2017-02-09 11:10:00,58.32,58.36,58.31,58.33,16798.0,45.7061,45.7375,45.6983,45.714,16798.0
2017-02-09 11:15:00,58.34,58.38,58.33,58.37,16236.0,45.7218,45.7532,45.714,45.7453,16236.0
2017-02-09 11:20:00,58.37,58.39,58.35,58.37,15992.0,45.7453,45.761,45.7296,45.7453,15992.0
2017-02-09 11:25:00,58.37,58.4,58.36,58.38,15999.0,45.7453,45.7688,45.7375,45.7532,15999.0
2017-02-09 11:30:00,58.38,58.39,58.26,58.28,16028.0,45.7532,45.761,45.6591,45.6748,16028.0
2017-02-09 11:35:00,58.28,58.33,58.28,58.31,12171.0,45.6748,45.714,45.6748,45.6983,12171.0
2017-02-09 11:40:00,58.31,58.35,58.29,58.33,7531.0,45.6983,45.7296,45.6826,45.714,7531.0
2017-02-09 11:45:00,58.33,58.35,58.23,58.24,10940.0,45.714,45.7296,45.6356,45.6434,10940.0
2017-02-09 11:50:00,58.25,58.3,58.25,58.3,7639.0,45.6513,45.6905,45.6513,45.6905,7639.0
2017-02-09 11:55:00,58.29,58.29,58.24,58.26,5957.0,45.6826,45.6826,45.6434,45.6591,5957.0
2017-02-09 12:00:00,58.26,58.3,58.23,58.29,18761.0,45.6591,45.6905,45.6356,45.6826,18761.0
2017-02-09 12:05:00,58.28,58.31,58.28,58.31,6365.0,45.6748,45.6983,45.6748,45.6983,6365.0
2017-02-09 12:10:00,58.31,58.36,58.31,58.34,11492.0,45.6983,45.7375,45.6983,45.7218,11492.0
2017-02-09 12:15:00,58.33,58.33,58.29,58.31,10206.0,45.714,45.714,45.6826,45.6983,10206.0
2017-02-09 12:20:00,58.31,58.33,58.26,58.27,10978.0,45.6983,45.714,45.6591,45.6669,10978.0
2017-02-09 12:25:00,58.27,58.3,58.25,58.27,10066.0,45.6669,45.6905,45.6513,45.6669,10066.0
2017-02-09 12:30:00,58.27,58.3,58.27,58.29,4304.0,45.6669,45.6905,45.6669,45.6826,4304.0
2017-02-09 12:35:00,58.28,58.29,58.24,58.25,6151.0,45.6748,45.6826,45.6434,45.6513,6151.0
2017-02-09 12:40:00,58.25,58.28,58.23,58.28,7306.0,45.6513,45.6748,45.6356,45.6748,7306.0
2017-02-09 12:45:00,58.27,58.29,58.25,58.27,16184.0,45.6669,45.6826,45.6513,45.6669,16184.0
2017-02-09 12:50:00,58.28,58.29,58.27,58.29,7735.0,45.6748,45.6826,45.6669,45.6826,7735.0
2017-02-09 12:55:00,58.28,58.29,58.26,58.27,9207.0,45.6748,45.6826,45.6591,45.6669,9207.0
2017-02-09 13:00:00,58.28,58.32,58.26,58.32,14810.0,45.6748,45.7061,45.6591,45.7061,14810.0
2017-02-09 13:05:00,58.31,58.34,58.3,58.34,12924.0,45.6983,45.7218,45.6905,45.7218,12924.0
2017-02-09 13:10:00,58.34,58.36,58.34,58.35,11767.0,45.7218,45.7375,45.7218,45.7296,11767.0
2017-02-09 13:15:00,58.35,58.38,58.33,58.34,13216.0,45.7296,45.7532,45.714,45.7218,13216.0
2017-02-09 13:20:00,58.3,58.33,58.3,58.32,4025.0,45.6905,45.714,45.6905,45.7061,4025.0
2017-02-09 13:25:00,58.33,58.35,58.33,58.35,3384.0,45.714,45.7296,45.714,45.7296,3384.0
2017-02-09 13:30:00,58.34,58.36,58.32,58.32,31265.0,45.7218,45.7375,45.7061,45.7061,31265.0
2017-02-09 13:35:00,58.32,58.35,58.32,58.35,4374.0,45.7061,45.7296,45.7061,45.7296,4374.0
2017-02-09 13:40:00,58.34,58.39,58.34,58.39,21030.0,45.7218,45.761,45.7218,45.761,21030.0
2017-02-09 13:45:00,58.38,58.4,58.33,58.34,12550.0,45.7532,45.7688,45.714,45.7218,12550.0
2017-02-09 13:50:00,58.34,58.36,58.32,58.34,5228.0,45.7218,45.7375,45.7061,45.7218,5228.0
2017-02-09 13:55:00,58.35,58.36,58.3,58.31,6102.0,45.7296,45.7375,45.6905,45.6983,6102.0
2017-02-09 14:00:00,58.32,58.32,58.29,58.3,9941.0,45.7061,45.7061,45.6826,45.6905,9941.0
2017-02-09 14:05:00,58.3,58.34,58.3,58.32,15378.0,45.6905,45.7218,45.6905,45.7061,15378.0
2017-02-09 14:10:00,58.32,58.36,58.32,58.33,15315.0,45.7061,45.7375,45.7061,45.714,15315.0
2017-02-09 14:15:00,58.34,58.36,58.33,58.36,16781.0,45.7218,45.7375,45.714,45.7375,16781.0
2017-02-09 14:20:00,58.36,58.4,58.36,58.39,17875.0,45.7375,45.7688,45.7375,45.761,17875.0
2017-02-09 14:25:00,58.39,58.39,58.3,58.3,10049.0,45.761,45.761,45.6905,45.6905,10049.0
2017-02-09 14:30:00,58.3,58.4,58.3,58.38,24194.0,45.6905,45.7688,45.6905,45.7532,24194.0
2017-02-09 14:35:00,58.38,58.47,58.38,58.47,17936.0,45.7532,45.8237,45.7532,45.8237,17936.0
2017-02-09 14:40:00,58.46,58.46,58.42,58.44,14288.0,45.8158,45.8158,45.7845,45.8002,14288.0
2017-02-09 14:45:00,58.44,58.49,58.42,58.49,26375.0,45.8002,45.8394,45.7845,45.8394,26375.0
2017-02-09 14:50:00,58.49,58.58,58.48,58.58,30575.0,45.8394,45.9099,45.8315,45.9099,30575.0
2017-02-09 14:55:00,58.58,58.59,58.53,58.54,21591.0,45.9099,45.9177,45.8707,45.8785,21591.0
2017-02-09 15:00:00,58.53,58.58,58.53,58.58,19012.0,45.8707,45.9099,45.8707,45.9099,19012.0
2017-02-09 15:05:00,58.57,58.65,58.56,58.65,45175.0,45.9021,45.9648,45.8942,45.9648,45175.0
2017-02-09 15:10:00,58.65,58.66,58.62,58.65,39067.0,45.9648,45.9726,45.9412,45.9648,39067.0
2017-02-09 15:15:00,58.65,58.67,58.58,58.59,31089.0,45.9648,45.9804,45.9099,45.9177,31089.0
2017-02-09 15:20:00,58.59,58.64,58.58,58.63,38055.0,45.9177,45.9569,45.9099,45.9491,38055.0
2017-02-09 15:25:00,58.64,58.66,58.62,58.63,20615.0,45.9569,45.9726,45.9412,45.9491,20615.0
2017-02-09 15:30:00,58.62,58.64,58.6,58.64,51248.0,45.9412,45.9569,45.9256,45.9569,51248.0
2017-02-09 15:35:00,58.64,58.64,58.62,58.63,29759.0,45.9569,45.9569,45.9412,45.9491,29759.0
2017-02-09 15:40:00,58.62,58.63,58.6,58.63,47789.0,45.9412,45.9491,45.9256,45.9491,47789.0
2017-02-09 15:45:00,58.63,58.63,58.58,58.59,34586.0,45.9491,45.9491,45.9099,45.9177,34586.0
2017-02-09 15:50:00,58.59,58.59,58.56,58.58,44295.0,45.9177,45.9177,45.8942,45.9099,44295.0
2017-02-09 15:55:00,58.58,58.58,58.47,58.49,131734.0,45.9099,45.9099,45.8237,45.8394,131734.0
2017-02-10 09:30:00,58.7,58.79,58.57,58.57,49562.0,46.0039,46.0745,45.9021,45.9021,49562.0
2017-02-10 09:35:00,58.57,58.57,58.42,58.53,18459.0,45.9021,45.9021,45.7845,45.8707,18459.0
2017-02-10 09:40:00,58.53,58.64,58.52,58.61,11551.0,45.8707,45.9569,45.8629,45.9334,11551.0
2017-02-10 09:45:00,58.61,58.72,58.56,58.71,17559.0,45.9334,46.0196,45.8942,46.0118,17559.0
2017-02-10 09:50:00,58.72,58.83,58.7,58.78,22108.0,46.0196,46.1058,46.0039,46.0666,22108.0
2017-02-10 09:55:00,58.79,58.79,58.72,58.77,10701.0,46.0745,46.0745,46.0196,46.0588,10701.0
2017-02-10 10:00:00,58.75,58.78,58.68,58.78,16576.0,46.0431,46.0666,45.9883,46.0666,16576.0
2017-02-10 10:05:00,58.77,58.77,58.69,58.7,13757.0,46.0588,46.0588,45.9961,46.0039,13757.0
2017-02-10 10:10:00,58.7,58.73,58.69,58.71,12329.0,46.0039,46.0274,45.9961,46.0118,12329.0
2017-02-10 10:15:00,58.72,58.76,58.71,58.72,13025.0,46.0196,46.051,46.0118,46.0196,13025.0
2017-02-10 10:20:00,58.73,58.79,58.73,58.79,12769.0,46.0274,46.0745,46.0274,46.0745,12769.0
2017-02-10 10:25:00,58.8,58.86,58.79,58.86,15469.0,46.0823,46.1293,46.0745,46.1293,15469.0
2017-02-10 10:30:00,58.86,58.92,58.84,58.92,17988.0,46.1293,46.1764,46.1137,46.1764,17988.0
2017-02-10 10:35:00,58.92,58.99,58.9,58.97,27960.0,46.1764,46.2312,46.1607,46.2155,27960.0
2017-02-10 10:40:00,58.96,58.99,58.91,58.97,19289.0,46.2077,46.2312,46.1685,46.2155,19289.0
2017-02-10 10:45:00,58.97,58.99,58.96,58.97,17879.0,46.2155,46.2312,46.2077,46.2155,17879.0
2017-02-10 10:50:00,58.96,58.96,58.86,58.86,17482.0,46.2077,46.2077,46.1293,46.1293,17482.0
2017-02-10 10:55:00,58.86,58.88,58.84,58.87,12341.0,46.1293,46.145,46.1137,46.1372,12341.0
2017-02-10 11:00:00,58.87,58.87,58.78,58.8,11432.0,46.1372,46.1372,46.0666,46.0823,11432.0
2017-02-10 11:05:00,58.8,58.8,58.74,58.76,12216.0,46.0823,46.0823,46.0353,46.051,12216.0
2017-02-10 11:10:00,58.76,58.82,58.76,58.8,13898.0,46.051,46.098,46.051,46.0823,13898.0
2017-02-10 11:15:00,58.79,58.83,58.78,58.78,13081.0,46.0745,46.1058,46.0666,46.0666,13081.0
2017-02-10 11:20:00,58.77,58.78,58.69,58.72,8473.0,46.0588,46.0666,45.9961,46.0196,8473.0
2017-02-10 11:25:00,58.74,58.77,58.72,58.73,20122.0,46.0353,46.0588,46.0196,46.0274,20122.0
2017-02-10 11:30:00,58.73,58.75,58.72,58.72,16191.0,46.0274,46.0431,46.0196,46.0196,16191.0
2017-02-10 11:35:00,58.72,58.74,58.7,58.72,9290.0,46.0196,46.0353,46.0039,46.0196,9290.0
2017-02-10 11:40:00,58.71,58.73,58.67,58.7,20607.0,46.0118,46.0274,45.9804,46.0039,20607.0
2017-02-10 11:45:00,58.69,58.69,58.63,58.63,5704.0,45.9961,45.9961,45.9491,45.9491,5704.0
2017-02-10 11:50:00,58.63,58.63,58.55,58.56,14118.0,45.9491,45.9491,45.8864,45.8942,14118.0
2017-02-10 11:55:00,58.56,58.57,58.54,58.56,8576.0,45.8942,45.9021,45.8785,45.8942,8576.0
2017-02-10 12:00:00,58.57,58.61,58.57,58.61,8831.0,45.9021,45.9334,45.9021,45.9334,8831.0
2017-02-10 12:05:00,58.61,58.65,58.6,58.65,12236.0,45.9334,45.9648,45.9256,45.9648,12236.0
2017-02-10 12:10:00,58.65,58.65,58.62,58.62,5470.0,45.9648,45.9648,45.9412,45.9412,5470.0
2017-02-10 12:15:00,58.61,58.63,58.59,58.59,6374.0,45.9334,45.9491,45.9177,45.9177,6374.0
2017-02-10 12:20:00,58.58,58.62,58.58,58.62,7154.0,45.9099,45.9412,45.9099,45.9412,7154.0
2017-02-10 12:25:00,58.63,58.64,58.61,58.62,4994.0,45.9491,45.9569,45.9334,45.9412,4994.0
2017-02-10 12:30:00,58.62,58.64,58.62,58.62,11806.0,45.9412,45.9569,45.9412,45.9412,11806.0
2017-02-10 12:35:00,58.61,58.62,58.6,58.6,3748.0,45.9334,45.9412,45.9256,45.9256,3748.0
2017-02-10 12:40:00,58.6,58.61,58.57,58.57,5935.0,45.9256,45.9334,45.9021,45.9021,5935.0
2017-02-10 12:45:00,58.57,58.66,58.57,58.66,8653.0,45.9021,45.9726,45.9021,45.9726,8653.0
2017-02-10 12:50:00,58.66,58.67,58.63,58.65,7295.0,45.9726,45.9804,45.9491,45.9648,7295.0
2017-02-10 12:55:00,58.64,58.68,58.64,58.66,6125.0,45.9569,45.9883,45.9569,45.9726,6125.0
2017-02-10 13:00:00,58.67,58.67,58.65,58.66,4870.0,45.9804,45.9804,45.9648,45.9726,4870.0
2017-02-10 13:05:00,58.65,58.66,58.63,58.66,5721.0,45.9648,45.9726,45.9491,45.9726,5721.0
2017-02-10 13:10:00,58.66,58.67,58.65,58.66,3806.0,45.9726,45.9804,45.9648,45.9726,3806.0
2017-02-10 13:15:00,58.66,58.69,58.65,58.66,7742.0,45.9726,45.9961,45.9648,45.9726,7742.0
2017-02-10 13:20:00,58.66,58.67,58.65,58.65,6330.0,45.9726,45.9804,45.9648,45.9648,6330.0
2017-02-10 13:25:00,58.66,58.67,58.63,58.66,3846.0,45.9726,45.9804,45.9491,45.9726,3846.0
2017-02-10 13:30:00,58.66,58.66,58.63,58.64,7379.0,45.9726,45.9726,45.9491,45.9569,7379.0
2017-02-10 13:35:00,58.64,58.65,58.62,58.64,6853.0,45.9569,45.9648,45.9412,45.9569,6853.0
2017-02-10 13:40:00,58.64,58.65,58.62,58.62,6893.0,45.9569,45.9648,45.9412,45.9412,6893.0
2017-02-10 13:45:00,58.63,58.68,58.62,58.67,6844.0,45.9491,45.9883,45.9412,45.9804,6844.0
2017-02-10 13:50:00,58.68,58.68,58.63,58.64,7753.0,45.9883,45.9883,45.9491,45.9569,7753.0
2017-02-10 13:55:00,58.64,58.65,58.6,58.61,7449.0,45.9569,45.9648,45.9256,45.9334,7449.0
2017-02-10 14:00:00,58.6,58.6,58.57,58.57,10604.0,45.9256,45.9256,45.9021,45.9021,10604.0
2017-02-10 14:05:00,58.58,58.58,58.54,58.54,12846.0,45.9099,45.9099,45.8785,45.8785,12846.0
2017-02-10 14:10:00,58.55,58.58,58.53,58.58,9116.0,45.8864,45.9099,45.8707,45.9099,9116.0
2017-02-10 14:15:00,58.57,58.59,58.55,58.58,17707.0,45.9021,45.9177,45.8864,45.9099,17707.0
2017-02-10 14:20:00,58.57,58.58,58.56,58.57,4006.0,45.9021,45.9099,45.8942,45.9021,4006.0
2017-02-10 14:25:00,58.57,58.59,58.54,58.54,4775.0,45.9021,45.9177,45.8785,45.8785,4775.0
2017-02-10 14:30:00,58.55,58.57,58.53,58.55,11680.0,45.8864,45.9021,45.8707,45.8864,11680.0
2017-02-10 14:35:00,58.55,58.56,58.52,58.53,6311.0,45.8864,45.8942,45.8629,45.8707,6311.0
2017-02-10 14:40:00,58.53,58.54,58.51,58.52,6120.0,45.8707,45.8785,45.855,45.8629,6120.0
2017-02-10 14:45:00,58.51,58.52,58.5,58.51,3378.0,45.855,45.8629,45.8472,45.855,3378.0
2017-02-10 14:50:00,58.51,58.51,58.49,58.49,7625.0,45.855,45.855,45.8394,45.8394,7625.0
2017-02-10 14:55:00,58.49,58.49,58.46,58.47,12528.0,45.8394,45.8394,45.8158,45.8237,12528.0
2017-02-10 15:00:00,58.47,58.51,58.47,58.51,11345.0,45.8237,45.855,45.8237,45.855,11345.0
2017-02-10 15:05:00,58.51,58.52,58.5,58.52,8718.0,45.855,45.8629,45.8472,45.8629,8718.0
2017-02-10 15:10:00,58.52,58.53,58.49,58.49,19785.0,45.8629,45.8707,45.8394,45.8394,19785.0
2017-02-10 15:15:00,58.5,58.51,58.48,58.5,9093.0,45.8472,45.855,45.8315,45.8472,9093.0
2017-02-10 15:20:00,58.51,58.51,58.46,58.47,11678.0,45.855,45.855,45.8158,45.8237,11678.0
2017-02-10 15:25:00,58.47,58.48,58.45,58.46,9543.0,45.8237,45.8315,45.808,45.8158,9543.0
2017-02-10 15:30:00,58.47,58.53,58.46,58.52,13429.0,45.8237,45.8707,45.8158,45.8629,13429.0
2017-02-10 15:35:00,58.52,58.53,58.5,58.51,9526.0,45.8629,45.8707,45.8472,45.855,9526.0
2017-02-10 15:40:00,58.51,58.54,58.51,58.51,16650.0,45.855,45.8785,45.855,45.855,16650.0
2017-02-10 15:45:00,58.51,58.51,58.48,58.49,16991.0,45.855,45.855,45.8315,45.8394,16991.0
2017-02-10 15:50:00,58.48,58.51,58.47,58.49,19158.0,45.8315,45.855,45.8237,45.8394,19158.0
2017-02-10 15:55:00,58.5,58.5,58.46,58.46,52574.0,45.8472,45.8472,45.8158,45.8158,52574.0
2017-02-13 09:30:00,58.73,58.87,58.7,58.79,40701.0,46.0274,46.1372,46.0039,46.0745,40701.0
2017-02-13 09:35:00,58.79,59.02,58.75,59.01,44605.0,46.0745,46.2547,46.0431,46.2469,44605.0
2017-02-13 09:40:00,59.0,59.01,58.9,58.9,15032.0,46.2391,46.2469,46.1607,46.1607,15032.0
2017-02-13 09:45:00,58.91,58.92,58.84,58.9,16876.0,46.1685,46.1764,46.1137,46.1607,16876.0
2017-02-13 09:50:00,58.89,58.94,58.86,58.9,32406.0,46.1528,46.192,46.1293,46.1607,32406.0
2017-02-13 09:55:00,58.89,59.0,58.88,59.0,15214.0,46.1528,46.2391,46.145,46.2391,15214.0
2017-02-13 10:00:00,59.0,59.02,58.92,58.92,19562.0,46.2391,46.2547,46.1764,46.1764,19562.0
2017-02-13 10:05:00,58.92,59.0,58.92,58.98,13488.0,46.1764,46.2391,46.1764,46.2234,13488.0
2017-02-13 10:10:00,58.98,59.0,58.86,58.88,10529.0,46.2234,46.2391,46.1293,46.145,10529.0
2017-02-13 10:15:00,58.89,58.94,58.87,58.91,10290.0,46.1528,46.192,46.1372,46.1685,10290.0
2017-02-13 10:20:00,58.9,58.95,58.88,58.89,13417.0,46.1607,46.1999,46.145,46.1528,13417.0
2017-02-13 10:25:00,58.9,58.91,58.84,58.84,10639.0,46.1607,46.1685,46.1137,46.1137,10639.0
2017-02-13 10:30:00,58.84,58.88,58.83,58.86,16532.0,46.1137,46.145,46.1058,46.1293,16532.0
2017-02-13 10:35:00,58.85,58.91,58.85,58.9,24137.0,46.1215,46.1685,46.1215,46.1607,24137.0
2017-02-13 10:40:00,58.91,58.93,58.89,58.9,7758.0,46.1685,46.1842,46.1528,46.1607,7758.0
2017-02-13 10:45:00,58.9,58.99,58.9,58.98,15183.0,46.1607,46.2312,46.1607,46.2234,15183.0
2017-02-13 10:50:00,58.97,58.99,58.94,58.96,5688.0,46.2155,46.2312,46.192,46.2077,5688.0
2017-02-13 10:55:00,58.95,58.97,58.91,58.94,14500.0,46.1999,46.2155,46.1685,46.192,14500.0
2017-02-13 11:00:00,58.94,58.95,58.9,58.92,11241.0,46.192,46.1999,46.1607,46.1764,11241.0
2017-02-13 11:05:00,58.91,58.92,58.9,58.91,7949.0,46.1685,46.1764,46.1607,46.1685,7949.0
2017-02-13 11:10:00,58.9,58.92,58.89,58.91,14368.0,46.1607,46.1764,46.1528,46.1685,14368.0
2017-02-13 11:15:00,58.91,58.92,58.86,58.91,13869.0,46.1685,46.1764,46.1293,46.1685,13869.0
2017-02-13 11:20:00,58.92,58.94,58.9,58.92,9366.0,46.1764,46.192,46.1607,46.1764,9366.0
2017-02-13 11:25:00,58.93,58.97,58.92,58.95,6725.0,46.1842,46.2155,46.1764,46.1999,6725.0
2017-02-13 11:30:00,58.95,59.01,58.94,58.99,11104.0,46.1999,46.2469,46.192,46.2312,11104.0
2017-02-13 11:35:00,58.98,59.0,58.97,58.99,6584.0,46.2234,46.2391,46.2155,46.2312,6584.0
2017-02-13 11:40:00,58.99,59.02,58.97,59.01,15767.0,46.2312,46.2547,46.2155,46.2469,15767.0
2017-02-13 11:45:00,59.02,59.06,59.01,59.05,7022.0,46.2547,46.2861,46.2469,46.2782,7022.0
2017-02-13 11:50:00,59.05,59.06,59.01,59.04,12088.0,46.2782,46.2861,46.2469,46.2704,12088.0
2017-02-13 11:55:00,59.04,59.05,59.0,59.02,19218.0,46.2704,46.2782,46.2391,46.2547,19218.0
2017-02-13 12:00:00,59.01,59.06,59.01,59.06,8229.0,46.2469,46.2861,46.2469,46.2861,8229.0
2017-02-13 12:05:00,59.05,59.07,59.03,59.05,9346.0,46.2782,46.2939,46.2626,46.2782,9346.0
2017-02-13 12:10:00,59.06,59.07,59.04,59.07,8576.0,46.2861,46.2939,46.2704,46.2939,8576.0
2017-02-13 12:15:00,59.07,59.08,59.01,59.03,18263.0,46.2939,46.3017,46.2469,46.2626,18263.0
2017-02-13 12:20:00,59.02,59.04,58.99,59.0,9814.0,46.2547,46.2704,46.2312,46.2391,9814.0
2017-02-13 12:25:00,59.0,59.0,58.97,58.99,7519.0,46.2391,46.2391,46.2155,46.2312,7519.0
2017-02-13 12:30:00,58.98,59.0,58.98,58.99,5533.0,46.2234,46.2391,46.2234,46.2312,5533.0
2017-02-13 12:35:00,58.98,59.01,58.98,59.01,9387.0,46.2234,46.2469,46.2234,46.2469,9387.0
2017-02-13 12:40:00,59.0,59.02,59.0,59.02,9065.0,46.2391,46.2547,46.2391,46.2547,9065.0
2017-02-13 12:45:00,59.02,59.03,59.01,59.03,12048.0,46.2547,46.2626,46.2469,46.2626,12048.0
2017-02-13 12:50:00,59.04,59.05,59.03,59.04,9221.0,46.2704,46.2782,46.2626,46.2704,9221.0
2017-02-13 12:55:00,59.04,59.05,59.02,59.05,6956.0,46.2704,46.2782,46.2547,46.2782,6956.0
2017-02-13 13:00:00,59.06,59.11,59.05,59.11,12133.0,46.2861,46.3253,46.2782,46.3253,12133.0
2017-02-13 13:05:00,59.1,59.13,59.1,59.12,7074.0,46.3174,46.3409,46.3174,46.3331,7074.0
2017-02-13 13:10:00,59.12,59.15,59.12,59.14,9649.0,46.3331,46.3566,46.3331,46.3488,9649.0
2017-02-13 13:15:00,59.15,59.15,59.13,59.15,9352.0,46.3566,46.3566,46.3409,46.3566,9352.0
2017-02-13 13:20:00,59.16,59.17,59.14,59.15,7209.0,46.3644,46.3723,46.3488,46.3566,7209.0
2017-02-13 13:25:00,59.14,59.17,59.14,59.17,8506.0,46.3488,46.3723,46.3488,46.3723,8506.0
2017-02-13 13:30:00,59.18,59.19,59.16,59.18,11531.0,46.3801,46.388,46.3644,46.3801,11531.0
2017-02-13 13:35:00,59.19,59.2,59.16,59.19,15362.0,46.388,46.3958,46.3644,46.388,15362.0
2017-02-13 13:40:00,59.19,59.21,59.17,59.21,8539.0,46.388,46.4036,46.3723,46.4036,8539.0
2017-02-13 13:45:00,59.2,59.22,59.2,59.2,7199.0,46.3958,46.4115,46.3958,46.3958,7199.0
2017-02-13 13:50:00,59.19,59.22,59.18,59.22,6738.0,46.388,46.4115,46.3801,46.4115,6738.0
2017-02-13 13:55:00,59.22,59.23,59.2,59.2,5261.0,46.4115,46.4193,46.3958,46.3958,5261.0
2017-02-13 14:00:00,59.21,59.21,59.17,59.2,23628.0,46.4036,46.4036,46.3723,46.3958,23628.0
2017-02-13 14:05:00,59.2,59.2,59.15,59.17,6298.0,46.3958,46.3958,46.3566,46.3723,6298.0
2017-02-13 14:10:00,59.17,59.18,59.16,59.18,4701.0,46.3723,46.3801,46.3644,46.3801,4701.0
2017-02-13 14:15:00,59.18,59.18,59.15,59.16,7292.0,46.3801,46.3801,46.3566,46.3644,7292.0
2017-02-13 14:20:00,59.16,59.18,59.16,59.17,7112.0,46.3644,46.3801,46.3644,46.3723,7112.0
2017-02-13 14:25:00,59.16,59.19,59.16,59.19,7534.0,46.3644,46.388,46.3644,46.388,7534.0
2017-02-13 14:30:00,59.18,59.19,59.16,59.17,8567.0,46.3801,46.388,46.3644,46.3723,8567.0
2017-02-13 14:35:00,59.17,59.19,59.17,59.19,9780.0,46.3723,46.388,46.3723,46.388,9780.0
2017-02-13 14:40:00,59.2,59.21,59.15,59.17,12959.0,46.3958,46.4036,46.3566,46.3723,12959.0
2017-02-13 14:45:00,59.18,59.18,59.14,59.17,13572.0,46.3801,46.3801,46.3488,46.3723,13572.0
2017-02-13 14:50:00,59.17,59.17,59.14,59.15,16104.0,46.3723,46.3723,46.3488,46.3566,16104.0
2017-02-13 14:55:00,59.15,59.15,59.11,59.11,8565.0,46.3566,46.3566,46.3253,46.3253,8565.0
2017-02-13 15:00:00,59.12,59.15,59.11,59.12,8117.0,46.3331,46.3566,46.3253,46.3331,8117.0
2017-02-13 15:05:00,59.12,59.12,59.09,59.11,11453.0,46.3331,46.3331,46.3096,46.3253,11453.0
2017-02-13 15:10:00,59.1,59.14,59.1,59.11,15601.0,46.3174,46.3488,46.3174,46.3253,15601.0
2017-02-13 15:15:00,59.12,59.12,59.08,59.1,13415.0,46.3331,46.3331,46.3017,46.3174,13415.0
2017-02-13 15:20:00,59.09,59.11,59.08,59.1,14421.0,46.3096,46.3253,46.3017,46.3174,14421.0
2017-02-13 15:25:00,59.11,59.14,59.08,59.14,18817.0,46.3253,46.3488,46.3017,46.3488,18817.0
2017-02-13 15:30:00,59.14,59.14,59.08,59.11,19109.0,46.3488,46.3488,46.3017,46.3253,19109.0
2017-02-13 15:35:00,59.1,59.11,59.09,59.1,17473.0,46.3174,46.3253,46.3096,46.3174,17473.0
2017-02-13 15:40:00,59.09,59.09,59.05,59.05,16214.0,46.3096,46.3096,46.2782,46.2782,16214.0
2017-02-13 15:45:00,59.05,59.06,59.01,59.04,17602.0,46.2782,46.2861,46.2469,46.2704,17602.0
2017-02-13 15:50:00,59.05,59.07,59.01,59.02,65588.0,46.2782,46.2939,46.2469,46.2547,65588.0
2017-02-13 15:55:00,59.01,59.04,58.95,59.04,134304.0,46.2469,46.2704,46.1999,46.2704,134304.0
2017-02-14 09:30:00,58.88,59.1,58.84,58.91,30080.0,46.145,46.3174,46.1137,46.1685,30080.0
2017-02-14 09:35:00,58.9,58.95,58.83,58.88,13779.0,46.1607,46.1999,46.1058,46.145,13779.0
2017-02-14 09:40:00,58.89,58.9,58.83,58.87,11069.0,46.1528,46.1607,46.1058,46.1372,11069.0
2017-02-14 09:45:00,58.86,58.92,58.84,58.92,16417.0,46.1293,46.1764,46.1137,46.1764,16417.0
2017-02-14 09:50:00,58.92,58.94,58.87,58.88,13228.0,46.1764,46.192,46.1372,46.145,13228.0
2017-02-14 09:55:00,58.88,58.88,58.86,58.88,7014.0,46.145,46.145,46.1293,46.145,7014.0
2017-02-14 10:00:00,58.87,58.89,58.82,58.86,17492.0,46.1372,46.1528,46.098,46.1293,17492.0
2017-02-14 10:05:00,58.87,58.97,58.86,58.97,25481.0,46.1372,46.2155,46.1293,46.2155,25481.0
2017-02-14 10:10:00,58.97,59.11,58.97,59.1,7159.0,46.2155,46.3253,46.2155,46.3174,7159.0
2017-02-14 10:15:00,59.09,59.12,59.06,59.06,9733.0,46.3096,46.3331,46.2861,46.2861,9733.0
2017-02-14 10:20:00,59.05,59.1,59.05,59.1,10587.0,46.2782,46.3174,46.2782,46.3174,10587.0
2017-02-14 10:25:00,59.1,59.1,59.01,59.05,16544.0,46.3174,46.3174,46.2469,46.2782,16544.0
2017-02-14 10:30:00,59.05,59.07,59.02,59.03,9701.0,46.2782,46.2939,46.2547,46.2626,9701.0
2017-02-14 10:35:00,59.04,59.04,58.93,59.0,6370.0,46.2704,46.2704,46.1842,46.2391,6370.0
2017-02-14 10:40:00,59.0,59.01,58.95,58.97,9306.0,46.2391,46.2469,46.1999,46.2155,9306.0
2017-02-14 10:45:00,58.96,59.0,58.94,59.0,11368.0,46.2077,46.2391,46.192,46.2391,11368.0
2017-02-14 10:50:00,59.01,59.02,58.97,58.98,14872.0,46.2469,46.2547,46.2155,46.2234,14872.0
2017-02-14 10:55:00,58.98,59.01,58.94,58.97,8551.0,46.2234,46.2469,46.192,46.2155,8551.0
2017-02-14 11:00:00,58.96,58.96,58.92,58.95,4122.0,46.2077,46.2077,46.1764,46.1999,4122.0
2017-02-14 11:05:00,58.95,58.95,58.89,58.93,8721.0,46.1999,46.1999,46.1528,46.1842,8721.0
2017-02-14 11:10:00,58.94,58.99,58.93,58.98,8428.0,46.192,46.2312,46.1842,46.2234,8428.0
2017-02-14 11:15:00,58.97,59.01,58.95,59.01,22075.0,46.2155,46.2469,46.1999,46.2469,22075.0
2017-02-14 11:20:00,59.01,59.07,59.01,59.06,13300.0,46.2469,46.2939,46.2469,46.2861,13300.0
2017-02-14 11:25:00,59.06,59.07,59.05,59.07,5700.0,46.2861,46.2939,46.2782,46.2939,5700.0
2017-02-14 11:30:00,59.06,59.12,59.06,59.12,5364.0,46.2861,46.3331,46.2861,46.3331,5364.0
2017-02-14 11:35:00,59.12,59.15,59.11,59.13,6847.0,46.3331,46.3566,46.3253,46.3409,6847.0
2017-02-14 11:40:00,59.13,59.14,59.06,59.07,6079.0,46.3409,46.3488,46.2861,46.2939,6079.0
2017-02-14 11:45:00,59.07,59.11,59.07,59.08,3452.0,46.2939,46.3253,46.2939,46.3017,3452.0
2017-02-14 11:50:00,59.08,59.1,59.07,59.1,2130.0,46.3017,46.3174,46.2939,46.3174,2130.0
2017-02-14 11:55:00,59.12,59.17,59.11,59.15,8328.0,46.3331,46.3723,46.3253,46.3566,8328.0
2017-02-14 12:00:00,59.15,59.16,59.13,59.15,8908.0,46.3566,46.3644,46.3409,46.3566,8908.0
2017-02-14 12:05:00,59.15,59.16,59.13,59.13,2949.0,46.3566,46.3644,46.3409,46.3409,2949.0
2017-02-14 12:10:00,59.13,59.17,59.11,59.15,7064.0,46.3409,46.3723,46.3253,46.3566,7064.0
2017-02-14 12:15:00,59.15,59.16,59.11,59.14,7020.0,46.3566,46.3644,46.3253,46.3488,7020.0
2017-02-14 12:20:00,59.14,59.18,59.13,59.17,3422.0,46.3488,46.3801,46.3409,46.3723,3422.0
2017-02-14 12:25:00,59.17,59.19,59.14,59.15,5234.0,46.3723,46.388,46.3488,46.3566,5234.0
2017-02-14 12:30:00,59.14,59.19,59.14,59.18,3983.0,46.3488,46.388,46.3488,46.3801,3983.0
2017-02-14 12:35:00,59.17,59.18,59.15,59.16,4648.0,46.3723,46.3801,46.3566,46.3644,4648.0
2017-02-14 12:40:00,59.17,59.17,59.16,59.17,2211.0,46.3723,46.3723,46.3644,46.3723,2211.0
2017-02-14 12:45:00,59.16,59.19,59.15,59.16,6875.0,46.3644,46.388,46.3566,46.3644,6875.0
2017-02-14 12:50:00,59.17,59.22,59.17,59.19,4243.0,46.3723,46.4115,46.3723,46.388,4243.0
2017-02-14 12:55:00,59.19,59.22,59.19,59.21,6145.0,46.388,46.4115,46.388,46.4036,6145.0
2017-02-14 13:00:00,59.21,59.21,59.19,59.21,3825.0,46.4036,46.4036,46.388,46.4036,3825.0
2017-02-14 13:05:00,59.21,59.26,59.21,59.24,8070.0,46.4036,46.4428,46.4036,46.4271,8070.0
2017-02-14 13:10:00,59.26,59.26,59.24,59.24,3200.0,46.4428,46.4428,46.4271,46.4271,3200.0
2017-02-14 13:15:00,59.25,59.25,59.21,59.21,23126.0,46.435,46.435,46.4036,46.4036,23126.0
2017-02-14 13:20:00,59.21,59.25,59.2,59.25,3973.0,46.4036,46.435,46.3958,46.435,3973.0
2017-02-14 13:25:00,59.25,59.26,59.23,59.26,3795.0,46.435,46.4428,46.4193,46.4428,3795.0
2017-02-14 13:30:00,59.26,59.26,59.24,59.26,8665.0,46.4428,46.4428,46.4271,46.4428,8665.0
2017-02-14 13:35:00,59.26,59.29,59.26,59.28,4932.0,46.4428,46.4663,46.4428,46.4585,4932.0
2017-02-14 13:40:00,59.28,59.28,59.26,59.26,4082.0,46.4585,46.4585,46.4428,46.4428,4082.0
2017-02-14 13:45:00,59.26,59.27,59.24,59.26,4115.0,46.4428,46.4507,46.4271,46.4428,4115.0
2017-02-14 13:50:00,59.26,59.26,59.21,59.22,4002.0,46.4428,46.4428,46.4036,46.4115,4002.0
2017-02-14 13:55:00,59.22,59.3,59.22,59.28,44621.0,46.4115,46.4742,46.4115,46.4585,44621.0
2017-02-14 14:00:00,59.27,59.29,59.26,59.28,6448.0,46.4507,46.4663,46.4428,46.4585,6448.0
2017-02-14 14:05:00,59.27,59.33,59.27,59.3,7921.0,46.4507,46.4977,46.4507,46.4742,7921.0
2017-02-14 14:10:00,59.3,59.32,59.29,59.31,10601.0,46.4742,46.4898,46.4663,46.482,10601.0
2017-02-14 14:15:00,59.31,59.32,59.29,59.29,6104.0,46.482,46.4898,46.4663,46.4663,6104.0
2017-02-14 14:20:00,59.29,59.29,59.27,59.27,8101.0,46.4663,46.4663,46.4507,46.4507,8101.0
2017-02-14 14:25:00,59.26,59.26,59.2,59.21,4537.0,46.4428,46.4428,46.3958,46.4036,4537.0
2017-02-14 14:30:00,59.21,59.23,59.2,59.23,7869.0,46.4036,46.4193,46.3958,46.4193,7869.0
2017-02-14 14:35:00,59.23,59.23,59.21,59.21,5037.0,46.4193,46.4193,46.4036,46.4036,5037.0
2017-02-14 14:40:00,59.21,59.26,59.21,59.23,19929.0,46.4036,46.4428,46.4036,46.4193,19929.0
2017-02-14 14:45:00,59.23,59.24,59.21,59.22,11862.0,46.4193,46.4271,46.4036,46.4115,11862.0
2017-02-14 14:50:00,59.23,59.24,59.2,59.2,6290.0,46.4193,46.4271,46.3958,46.3958,6290.0
2017-02-14 14:55:00,59.2,59.21,59.18,59.19,8492.0,46.3958,46.4036,46.3801,46.388,8492.0
2017-02-14 15:00:00,59.2,59.22,59.17,59.18,6871.0,46.3958,46.4115,46.3723,46.3801,6871.0
2017-02-14 15:05:00,59.18,59.18,59.16,59.17,3518.0,46.3801,46.3801,46.3644,46.3723,3518.0
2017-02-14 15:10:00,59.16,59.17,59.12,59.14,7427.0,46.3644,46.3723,46.3331,46.3488,7427.0
2017-02-14 15:15:00,59.13,59.15,59.1,59.1,7257.0,46.3409,46.3566,46.3174,46.3174,7257.0
2017-02-14 15:20:00,59.1,59.16,59.1,59.16,21494.0,46.3174,46.3644,46.3174,46.3644,21494.0
2017-02-14 15:25:00,59.16,59.16,59.13,59.15,9620.0,46.3644,46.3644,46.3409,46.3566,9620.0
2017-02-14 15:30:00,59.15,59.15,59.11,59.12,7922.0,46.3566,46.3566,46.3253,46.3331,7922.0
2017-02-14 15:35:00,59.13,59.18,59.13,59.18,8519.0,46.3409,46.3801,46.3409,46.3801,8519.0
2017-02-14 15:40:00,59.19,59.19,59.17,59.18,4571.0,46.388,46.388,46.3723,46.3801,4571.0
2017-02-14 15:45:00,59.18,59.21,59.17,59.19,9806.0,46.3801,46.4036,46.3723,46.388,9806.0
2017-02-14 15:50:00,59.2,59.25,59.2,59.25,31621.0,46.3958,46.435,46.3958,46.435,31621.0
2017-02-14 15:55:00,59.25,59.28,59.22,59.27,84767.0,46.435,46.4585,46.4115,46.4507,84767.0
2017-02-15 09:30:00,59.33,59.33,59.03,59.17,47770.0,46.4977,46.4977,46.2626,46.3723,47770.0
2017-02-15 09:35:00,59.17,59.17,58.87,58.89,41295.0,46.3723,46.3723,46.1372,46.1528,41295.0
2017-02-15 09:40:00,58.91,58.99,58.9,58.93,28565.0,46.1685,46.2312,46.1607,46.1842,28565.0
2017-02-15 09:45:00,58.94,59.03,58.93,59.01,39073.0,46.192,46.2626,46.1842,46.2469,39073.0
2017-02-15 09:50:00,59.01,59.03,58.95,58.95,16356.0,46.2469,46.2626,46.1999,46.1999,16356.0
2017-02-15 09:55:00,58.94,58.94,58.85,58.86,31143.0,46.192,46.192,46.1215,46.1293,31143.0
2017-02-15 10:00:00,58.86,59.06,58.86,59.03,31812.0,46.1293,46.2861,46.1293,46.2626,31812.0
2017-02-15 10:05:00,59.03,59.14,59.03,59.14,13605.0,46.2626,46.3488,46.2626,46.3488,13605.0
2017-02-15 10:10:00,59.13,59.19,59.13,59.18,9721.0,46.3409,46.388,46.3409,46.3801,9721.0
2017-02-15 10:15:00,59.17,59.26,59.16,59.23,16515.0,46.3723,46.4428,46.3644,46.4193,16515.0
2017-02-15 10:20:00,59.23,59.25,59.21,59.22,6423.0,46.4193,46.435,46.4036,46.4115,6423.0
2017-02-15 10:25:00,59.22,59.26,59.2,59.21,11842.0,46.4115,46.4428,46.3958,46.4036,11842.0
2017-02-15 10:30:00,59.21,59.25,59.2,59.24,14492.0,46.4036,46.435,46.3958,46.4271,14492.0
2017-02-15 10:35:00,59.24,59.25,59.22,59.25,12738.0,46.4271,46.435,46.4115,46.435,12738.0
2017-02-15 10:40:00,59.25,59.28,59.25,59.27,13168.0,46.435,46.4585,46.435,46.4507,13168.0
2017-02-15 10:45:00,59.26,59.26,59.19,59.2,11939.0,46.4428,46.4428,46.388,46.3958,11939.0
2017-02-15 10:50:00,59.19,59.19,59.13,59.16,7368.0,46.388,46.388,46.3409,46.3644,7368.0
2017-02-15 10:55:00,59.16,59.21,59.15,59.19,9157.0,46.3644,46.4036,46.3566,46.388,9157.0
2017-02-15 11:00:00,59.19,59.25,59.18,59.21,19856.0,46.388,46.435,46.3801,46.4036,19856.0
2017-02-15 11:05:00,59.21,59.23,59.21,59.22,7100.0,46.4036,46.4193,46.4036,46.4115,7100.0
2017-02-15 11:10:00,59.23,59.28,59.22,59.28,8096.0,46.4193,46.4585,46.4115,46.4585,8096.0
2017-02-15 11:15:00,59.28,59.33,59.28,59.31,6275.0,46.4585,46.4977,46.4585,46.482,6275.0
2017-02-15 11:20:00,59.32,59.33,59.3,59.32,9945.0,46.4898,46.4977,46.4742,46.4898,9945.0
2017-02-15 11:25:00,59.32,59.36,59.32,59.35,11217.0,46.4898,46.5212,46.4898,46.5134,11217.0
2017-02-15 11:30:00,59.35,59.37,59.34,59.34,7838.0,46.5134,46.529,46.5055,46.5055,7838.0
2017-02-15 11:35:00,59.35,59.4,59.33,59.39,24306.0,46.5134,46.5525,46.4977,46.5447,24306.0
2017-02-15 11:40:00,59.39,59.41,59.37,59.37,21288.0,46.5447,46.5604,46.529,46.529,21288.0
2017-02-15 11:45:00,59.36,59.39,59.34,59.35,8179.0,46.5212,46.5447,46.5055,46.5134,8179.0
2017-02-15 11:50:00,59.35,59.37,59.34,59.35,7022.0,46.5134,46.529,46.5055,46.5134,7022.0
2017-02-15 11:55:00,59.36,59.38,59.35,59.37,6448.0,46.5212,46.5369,46.5134,46.529,6448.0
2017-02-15 12:00:00,59.37,59.42,59.36,59.4,8053.0,46.529,46.5682,46.5212,46.5525,8053.0
2017-02-15 12:05:00,59.4,59.41,59.39,59.4,3236.0,46.5525,46.5604,46.5447,46.5525,3236.0
2017-02-15 12:10:00,59.4,59.41,59.39,59.41,7442.0,46.5525,46.5604,46.5447,46.5604,7442.0
2017-02-15 12:15:00,59.42,59.43,59.36,59.39,10399.0,46.5682,46.576,46.5212,46.5447,10399.0
2017-02-15 12:20:00,59.38,59.38,59.36,59.37,4548.0,46.5369,46.5369,46.5212,46.529,4548.0
2017-02-15 12:25:00,59.37,59.4,59.36,59.37,6904.0,46.529,46.5525,46.5212,46.529,6904.0
2017-02-15 12:30:00,59.37,59.37,59.32,59.32,7485.0,46.529,46.529,46.4898,46.4898,7485.0
2017-02-15 12:35:00,59.32,59.35,59.31,59.34,10160.0,46.4898,46.5134,46.482,46.5055,10160.0
2017-02-15 12:40:00,59.35,59.35,59.33,59.34,5062.0,46.5134,46.5134,46.4977,46.5055,5062.0
2017-02-15 12:45:00,59.34,59.35,59.33,59.34,6282.0,46.5055,46.5134,46.4977,46.5055,6282.0
2017-02-15 12:50:00,59.34,59.35,59.33,59.34,2980.0,46.5055,46.5134,46.4977,46.5055,2980.0
2017-02-15 12:55:00,59.33,59.34,59.28,59.28,10874.0,46.4977,46.5055,46.4585,46.4585,10874.0
2017-02-15 13:00:00,59.28,59.29,59.27,59.27,7608.0,46.4585,46.4663,46.4507,46.4507,7608.0
2017-02-15 13:05:00,59.27,59.28,59.25,59.27,6099.0,46.4507,46.4585,46.435,46.4507,6099.0
2017-02-15 13:10:00,59.27,59.27,59.18,59.19,15852.0,46.4507,46.4507,46.3801,46.388,15852.0
2017-02-15 13:15:00,59.18,59.25,59.18,59.23,10036.0,46.3801,46.435,46.3801,46.4193,10036.0
2017-02-15 13:20:00,59.23,59.26,59.22,59.26,6383.0,46.4193,46.4428,46.4115,46.4428,6383.0
2017-02-15 13:25:00,59.26,59.27,59.25,59.26,4395.0,46.4428,46.4507,46.435,46.4428,4395.0
2017-02-15 13:30:00,59.26,59.29,59.26,59.27,6834.0,46.4428,46.4663,46.4428,46.4507,6834.0
2017-02-15 13:35:00,59.27,59.29,59.26,59.27,7262.0,46.4507,46.4663,46.4428,46.4507,7262.0
2017-02-15 13:40:00,59.27,59.29,59.26,59.29,8711.0,46.4507,46.4663,46.4428,46.4663,8711.0
2017-02-15 13:45:00,59.29,59.32,59.29,59.3,7215.0,46.4663,46.4898,46.4663,46.4742,7215.0
2017-02-15 13:50:00,59.3,59.34,59.29,59.34,4729.0,46.4742,46.5055,46.4663,46.5055,4729.0
2017-02-15 13:55:00,59.35,59.38,59.35,59.36,14394.0,46.5134,46.5369,46.5134,46.5212,14394.0
2017-02-15 14:00:00,59.36,59.39,59.36,59.39,10838.0,46.5212,46.5447,46.5212,46.5447,10838.0
2017-02-15 14:05:00,59.39,59.39,59.37,59.37,8078.0,46.5447,46.5447,46.529,46.529,8078.0
2017-02-15 14:10:00,59.36,59.36,59.33,59.35,13846.0,46.5212,46.5212,46.4977,46.5134,13846.0
2017-02-15 14:15:00,59.35,59.36,59.33,59.34,15070.0,46.5134,46.5212,46.4977,46.5055,15070.0
2017-02-15 14:20:00,59.35,59.35,59.34,59.35,4890.0,46.5134,46.5134,46.5055,46.5134,4890.0
2017-02-15 14:25:00,59.36,59.4,59.35,59.4,8268.0,46.5212,46.5525,46.5134,46.5525,8268.0
2017-02-15 14:30:00,59.4,59.4,59.38,59.38,6606.0,46.5525,46.5525,46.5369,46.5369,6606.0
2017-02-15 14:35:00,59.39,59.4,59.38,59.39,8412.0,46.5447,46.5525,46.5369,46.5447,8412.0
2017-02-15 14:40:00,59.39,59.42,59.38,59.41,19918.0,46.5447,46.5682,46.5369,46.5604,19918.0
2017-02-15 14:45:00,59.4,59.42,59.39,59.42,7575.0,46.5525,46.5682,46.5447,46.5682,7575.0
2017-02-15 14:50:00,59.42,59.44,59.41,59.44,9048.0,46.5682,46.5839,46.5604,46.5839,9048.0
2017-02-15 14:55:00,59.44,59.45,59.42,59.44,4672.0,46.5839,46.5917,46.5682,46.5839,4672.0
2017-02-15 15:00:00,59.45,59.48,59.45,59.48,4425.0,46.5917,46.6152,46.5917,46.6152,4425.0
2017-02-15 15:05:00,59.48,59.49,59.47,59.48,6149.0,46.6152,46.6231,46.6074,46.6152,6149.0
2017-02-15 15:10:00,59.48,59.51,59.48,59.5,13206.0,46.6152,46.6387,46.6152,46.6309,13206.0
2017-02-15 15:15:00,59.51,59.53,59.49,59.51,15148.0,46.6387,46.6544,46.6231,46.6387,15148.0
2017-02-15 15:20:00,59.51,59.51,59.49,59.49,11405.0,46.6387,46.6387,46.6231,46.6231,11405.0
2017-02-15 15:25:00,59.5,59.5,59.47,59.47,15051.0,46.6309,46.6309,46.6074,46.6074,15051.0
2017-02-15 15:30:00,59.47,59.49,59.45,59.47,26970.0,46.6074,46.6231,46.5917,46.6074,26970.0
2017-02-15 15:35:00,59.47,59.48,59.42,59.43,36432.0,46.6074,46.6152,46.5682,46.576,36432.0
2017-02-15 15:40:00,59.43,59.44,59.38,59.38,27589.0,46.576,46.5839,46.5369,46.5369,27589.0
2017-02-15 15:45:00,59.38,59.39,59.37,59.38,36007.0,46.5369,46.5447,46.529,46.5369,36007.0
2017-02-15 15:50:00,59.38,59.4,59.35,59.36,52090.0,46.5369,46.5525,46.5134,46.5212,52090.0
2017-02-15 15:55:00,59.36,59.38,59.31,59.38,145154.0,46.5212,46.5369,46.482,46.5369,145154.0
2017-02-16 09:30:00,59.47,59.59,59.24,59.51,34098.0,46.6074,46.7014,46.4271,46.6387,34098.0
2017-02-16 09:35:00,59.54,59.54,59.3,59.3,10254.0,46.6623,46.6623,46.4742,46.4742,10254.0
2017-02-16 09:40:00,59.3,59.34,59.23,59.25,20175.0,46.4742,46.5055,46.4193,46.435,20175.0
2017-02-16 09:45:00,59.25,59.26,59.21,59.22,11589.0,46.435,46.4428,46.4036,46.4115,11589.0
2017-02-16 09:50:00,59.22,59.22,59.15,59.17,29028.0,46.4115,46.4115,46.3566,46.3723,29028.0
2017-02-16 09:55:00,59.18,59.27,59.18,59.26,8992.0,46.3801,46.4507,46.3801,46.4428,8992.0
2017-02-16 10:00:00,59.25,59.28,59.17,59.2,30213.0,46.435,46.4585,46.3723,46.3958,30213.0
2017-02-16 10:05:00,59.21,59.31,59.21,59.31,15308.0,46.4036,46.482,46.4036,46.482,15308.0
2017-02-16 10:10:00,59.32,59.34,59.3,59.31,5997.0,46.4898,46.5055,46.4742,46.482,5997.0
2017-02-16 10:15:00,59.3,59.34,59.22,59.23,14921.0,46.4742,46.5055,46.4115,46.4193,14921.0
2017-02-16 10:20:00,59.24,59.36,59.24,59.34,12985.0,46.4271,46.5212,46.4271,46.5055,12985.0
2017-02-16 10:25:00,59.35,59.39,59.34,59.38,7951.0,46.5134,46.5447,46.5055,46.5369,7951.0
2017-02-16 10:30:00,59.38,59.38,59.3,59.33,12843.0,46.5369,46.5369,46.4742,46.4977,12843.0
2017-02-16 10:35:00,59.34,59.34,59.23,59.23,15795.0,46.5055,46.5055,46.4193,46.4193,15795.0
2017-02-16 10:40:00,59.24,59.31,59.23,59.3,14984.0,46.4271,46.482,46.4193,46.4742,14984.0
2017-02-16 10:45:00,59.29,59.3,59.16,59.16,10362.0,46.4663,46.4742,46.3644,46.3644,10362.0
2017-02-16 10:50:00,59.17,59.17,59.1,59.11,9213.0,46.3723,46.3723,46.3174,46.3253,9213.0
2017-02-16 10:55:00,59.11,59.2,59.09,59.2,10947.0,46.3253,46.3958,46.3096,46.3958,10947.0
2017-02-16 11:00:00,59.2,59.24,59.15,59.18,7867.0,46.3958,46.4271,46.3566,46.3801,7867.0
2017-02-16 11:05:00,59.18,59.19,59.11,59.19,12077.0,46.3801,46.388,46.3253,46.388,12077.0
2017-02-16 11:10:00,59.18,59.2,59.13,59.2,10899.0,46.3801,46.3958,46.3409,46.3958,10899.0
2017-02-16 11:15:00,59.2,59.24,59.19,59.23,9472.0,46.3958,46.4271,46.388,46.4193,9472.0
2017-02-16 11:20:00,59.24,59.26,59.22,59.25,6589.0,46.4271,46.4428,46.4115,46.435,6589.0
2017-02-16 11:25:00,59.25,59.25,59.2,59.22,13227.0,46.435,46.435,46.3958,46.4115,13227.0
2017-02-16 11:30:00,59.23,59.27,59.22,59.27,10153.0,46.4193,46.4507,46.4115,46.4507,10153.0
2017-02-16 11:35:00,59.28,59.3,59.25,59.3,9956.0,46.4585,46.4742,46.435,46.4742,9956.0
2017-02-16 11:40:00,59.29,59.31,59.27,59.27,21411.0,46.4663,46.482,46.4507,46.4507,21411.0
2017-02-16 11:45:00,59.28,59.28,59.22,59.24,8049.0,46.4585,46.4585,46.4115,46.4271,8049.0
2017-02-16 11:50:00,59.24,59.25,59.22,59.24,5125.0,46.4271,46.435,46.4115,46.4271,5125.0
2017-02-16 11:55:00,59.25,59.26,59.21,59.26,10207.0,46.435,46.4428,46.4036,46.4428,10207.0
2017-02-16 12:00:00,59.27,59.27,59.21,59.21,9770.0,46.4507,46.4507,46.4036,46.4036,9770.0
2017-02-16 12:05:00,59.21,59.22,59.17,59.17,7085.0,46.4036,46.4115,46.3723,46.3723,7085.0
2017-02-16 12:10:00,59.18,59.22,59.17,59.2,8035.0,46.3801,46.4115,46.3723,46.3958,8035.0
2017-02-16 12:15:00,59.2,59.28,59.19,59.28,7217.0,46.3958,46.4585,46.388,46.4585,7217.0
2017-02-16 12:20:00,59.28,59.32,59.27,59.28,7308.0,46.4585,46.4898,46.4507,46.4585,7308.0
2017-02-16 12:25:00,59.28,59.33,59.28,59.31,6229.0,46.4585,46.4977,46.4585,46.482,6229.0
2017-02-16 12:30:00,59.31,59.32,59.28,59.32,5870.0,46.482,46.4898,46.4585,46.4898,5870.0
2017-02-16 12:35:00,59.31,59.39,59.31,59.37,6726.0,46.482,46.5447,46.482,46.529,6726.0
2017-02-16 12:40:00,59.37,59.37,59.33,59.36,9572.0,46.529,46.529,46.4977,46.5212,9572.0
2017-02-16 12:45:00,59.36,59.37,59.31,59.33,4951.0,46.5212,46.529,46.482,46.4977,4951.0
2017-02-16 12:50:00,59.34,59.38,59.33,59.33,4728.0,46.5055,46.5369,46.4977,46.4977,4728.0
2017-02-16 12:55:00,59.34,59.34,59.28,59.28,5843.0,46.5055,46.5055,46.4585,46.4585,5843.0
2017-02-16 13:00:00,59.28,59.29,59.24,59.25,10407.0,46.4585,46.4663,46.4271,46.435,10407.0
2017-02-16 13:05:00,59.25,59.31,59.24,59.28,10745.0,46.435,46.482,46.4271,46.4585,10745.0
2017-02-16 13:10:00,59.28,59.29,59.26,59.28,8726.0,46.4585,46.4663,46.4428,46.4585,8726.0
2017-02-16 13:15:00,59.29,59.32,59.28,59.3,6063.0,46.4663,46.4898,46.4585,46.4742,6063.0
2017-02-16 13:20:00,59.3,59.32,59.28,59.28,6108.0,46.4742,46.4898,46.4585,46.4585,6108.0
2017-02-16 13:25:00,59.28,59.32,59.27,59.3,6155.0,46.4585,46.4898,46.4507,46.4742,6155.0
2017-02-16 13:30:00,59.31,59.31,59.26,59.27,3725.0,46.482,46.482,46.4428,46.4507,3725.0
2017-02-16 13:35:00,59.27,59.31,59.26,59.31,7751.0,46.4507,46.482,46.4428,46.482,7751.0
2017-02-16 13:40:00,59.31,59.32,59.25,59.26,8323.0,46.482,46.4898,46.435,46.4428,8323.0
2017-02-16 13:45:00,59.25,59.29,59.25,59.27,4965.0,46.435,46.4663,46.435,46.4507,4965.0
2017-02-16 13:50:00,59.28,59.28,59.26,59.27,4665.0,46.4585,46.4585,46.4428,46.4507,4665.0
2017-02-16 13:55:00,59.28,59.28,59.22,59.24,14568.0,46.4585,46.4585,46.4115,46.4271,14568.0
2017-02-16 14:00:00,59.24,59.24,59.21,59.22,6315.0,46.4271,46.4271,46.4036,46.4115,6315.0
2017-02-16 14:05:00,59.22,59.22,59.2,59.22,7751.0,46.4115,46.4115,46.3958,46.4115,7751.0
2017-02-16 14:10:00,59.21,59.23,59.19,59.21,18157.0,46.4036,46.4193,46.388,46.4036,18157.0
2017-02-16 14:15:00,59.22,59.23,59.13,59.15,16863.0,46.4115,46.4193,46.3409,46.3566,16863.0
2017-02-16 14:20:00,59.14,59.15,59.1,59.12,9859.0,46.3488,46.3566,46.3174,46.3331,9859.0
2017-02-16 14:25:00,59.14,59.15,59.12,59.14,14293.0,46.3488,46.3566,46.3331,46.3488,14293.0
2017-02-16 14:30:00,59.13,59.15,59.12,59.13,10848.0,46.3409,46.3566,46.3331,46.3409,10848.0
2017-02-16 14:35:00,59.13,59.14,59.11,59.12,14450.0,46.3409,46.3488,46.3253,46.3331,14450.0
2017-02-16 14:40:00,59.13,59.2,59.13,59.2,8003.0,46.3409,46.3958,46.3409,46.3958,8003.0
2017-02-16 14:45:00,59.2,59.22,59.18,59.18,10688.0,46.3958,46.4115,46.3801,46.3801,10688.0
2017-02-16 14:50:00,59.19,59.26,59.18,59.26,9973.0,46.388,46.4428,46.3801,46.4428,9973.0
2017-02-16 14:55:00,59.26,59.32,59.25,59.3,16737.0,46.4428,46.4898,46.435,46.4742,16737.0
2017-02-16 15:00:00,59.29,59.34,59.29,59.33,8090.0,46.4663,46.5055,46.4663,46.4977,8090.0
2017-02-16 15:05:00,59.32,59.32,59.31,59.32,5725.0,46.4898,46.4898,46.482,46.4898,5725.0
2017-02-16 15:10:00,59.32,59.35,59.31,59.34,9078.0,46.4898,46.5134,46.482,46.5055,9078.0
2017-02-16 15:15:00,59.34,59.36,59.33,59.33,7897.0,46.5055,46.5212,46.4977,46.4977,7897.0
2017-02-16 15:20:00,59.33,59.38,59.32,59.36,17340.0,46.4977,46.5369,46.4898,46.5212,17340.0
2017-02-16 15:25:00,59.37,59.39,59.33,59.35,12287.0,46.529,46.5447,46.4977,46.5134,12287.0
2017-02-16 15:30:00,59.35,59.41,59.34,59.39,14508.0,46.5134,46.5604,46.5055,46.5447,14508.0
2017-02-16 15:35:00,59.4,59.42,59.39,59.39,9790.0,46.5525,46.5682,46.5447,46.5447,9790.0
2017-02-16 15:40:00,59.39,59.43,59.39,59.43,12404.0,46.5447,46.576,46.5447,46.576,12404.0
2017-02-16 15:45:00,59.42,59.42,59.35,59.35,14034.0,46.5682,46.5682,46.5134,46.5134,14034.0
2017-02-16 15:50:00,59.36,59.44,59.35,59.44,45855.0,46.5212,46.5839,46.5134,46.5839,45855.0
2017-02-16 15:55:00,59.43,59.49,59.42,59.49,97308.0,46.576,46.6231,46.5682,46.6231,97308.0
2017-02-17 09:30:00,59.46,59.46,59.21,59.3,128633.0,46.5996,46.5996,46.4036,46.4742,128633.0
2017-02-17 09:35:00,59.3,59.34,59.18,59.2,5002.0,46.4742,46.5055,46.3801,46.3958,5002.0
2017-02-17 09:40:00,59.2,59.24,59.17,59.23,11317.0,46.3958,46.4271,46.3723,46.4193,11317.0
2017-02-17 09:45:00,59.24,59.25,59.21,59.24,7774.0,46.4271,46.435,46.4036,46.4271,7774.0
2017-02-17 09:50:00,59.25,59.26,59.22,59.23,9323.0,46.435,46.4428,46.4115,46.4193,9323.0
2017-02-17 09:55:00,59.22,59.23,59.19,59.19,11214.0,46.4115,46.4193,46.388,46.388,11214.0
2017-02-17 10:00:00,59.2,59.21,59.11,59.15,17129.0,46.3958,46.4036,46.3253,46.3566,17129.0
2017-02-17 10:05:00,59.14,59.17,59.1,59.17,9019.0,46.3488,46.3723,46.3174,46.3723,9019.0
2017-02-17 10:10:00,59.16,59.23,59.14,59.23,10504.0,46.3644,46.4193,46.3488,46.4193,10504.0
2017-02-17 10:15:00,59.21,59.21,59.15,59.18,10793.0,46.4036,46.4036,46.3566,46.3801,10793.0
2017-02-17 10:20:00,59.17,59.17,59.09,59.09,6874.0,46.3723,46.3723,46.3096,46.3096,6874.0
2017-02-17 10:25:00,59.09,59.09,59.04,59.06,12060.0,46.3096,46.3096,46.2704,46.2861,12060.0
2017-02-17 10:30:00,59.06,59.07,59.01,59.03,35196.0,46.2861,46.2939,46.2469,46.2626,35196.0
2017-02-17 10:35:00,59.04,59.09,59.03,59.06,7065.0,46.2704,46.3096,46.2626,46.2861,7065.0
2017-02-17 10:40:00,59.05,59.09,59.05,59.08,7637.0,46.2782,46.3096,46.2782,46.3017,7637.0
2017-02-17 10:45:00,59.08,59.08,58.97,58.98,13328.0,46.3017,46.3017,46.2155,46.2234,13328.0
2017-02-17 10:50:00,58.98,58.98,58.95,58.96,4446.0,46.2234,46.2234,46.1999,46.2077,4446.0
2017-02-17 10:55:00,58.96,58.98,58.91,58.91,9907.0,46.2077,46.2234,46.1685,46.1685,9907.0
2017-02-17 11:00:00,58.91,58.98,58.91,58.95,12438.0,46.1685,46.2234,46.1685,46.1999,12438.0
2017-02-17 11:05:00,58.96,58.96,58.9,58.91,7661.0,46.2077,46.2077,46.1607,46.1685,7661.0
2017-02-17 11:10:00,58.91,58.93,58.9,58.91,9386.0,46.1685,46.1842,46.1607,46.1685,9386.0
2017-02-17 11:15:00,58.91,58.92,58.86,58.87,8663.0,46.1685,46.1764,46.1293,46.1372,8663.0
2017-02-17 11:20:00,58.86,58.86,58.8,58.8,17909.0,46.1293,46.1293,46.0823,46.0823,17909.0
2017-02-17 11:25:00,58.8,58.82,58.76,58.77,22105.0,46.0823,46.098,46.051,46.0588,22105.0
2017-02-17 11:30:00,58.77,58.78,58.74,58.75,16851.0,46.0588,46.0666,46.0353,46.0431,16851.0
2017-02-17 11:35:00,58.75,58.81,58.75,58.8,15528.0,46.0431,46.0901,46.0431,46.0823,15528.0
2017-02-17 11:40:00,58.81,58.84,58.8,58.82,10777.0,46.0901,46.1137,46.0823,46.098,10777.0
2017-02-17 11:45:00,58.82,58.82,58.8,58.82,4205.0,46.098,46.098,46.0823,46.098,4205.0
2017-02-17 11:50:00,58.82,58.84,58.8,58.81,5521.0,46.098,46.1137,46.0823,46.0901,5521.0
2017-02-17 11:55:00,58.82,58.83,58.79,58.8,6550.0,46.098,46.1058,46.0745,46.0823,6550.0
2017-02-17 12:00:00,58.79,58.85,58.78,58.8,16459.0,46.0745,46.1215,46.0666,46.0823,16459.0
2017-02-17 12:05:00,58.8,58.8,58.77,58.79,7063.0,46.0823,46.0823,46.0588,46.0745,7063.0
2017-02-17 12:10:00,58.78,58.79,58.75,58.79,6657.0,46.0666,46.0745,46.0431,46.0745,6657.0
2017-02-17 12:15:00,58.78,58.8,58.77,58.8,3423.0,46.0666,46.0823,46.0588,46.0823,3423.0
2017-02-17 12:20:00,58.8,58.87,58.8,58.86,11252.0,46.0823,46.1372,46.0823,46.1293,11252.0
2017-02-17 12:25:00,58.86,58.89,58.85,58.87,11706.0,46.1293,46.1528,46.1215,46.1372,11706.0
2017-02-17 12:30:00,58.87,58.87,58.85,58.87,7116.0,46.1372,46.1372,46.1215,46.1372,7116.0
2017-02-17 12:35:00,58.87,58.89,58.84,58.87,14238.0,46.1372,46.1528,46.1137,46.1372,14238.0
2017-02-17 12:40:00,58.87,58.88,58.86,58.88,9885.0,46.1372,46.145,46.1293,46.145,9885.0
2017-02-17 12:45:00,58.87,58.88,58.85,58.87,5981.0,46.1372,46.145,46.1215,46.1372,5981.0
2017-02-17 12:50:00,58.86,58.87,58.84,58.86,4185.0,46.1293,46.1372,46.1137,46.1293,4185.0
2017-02-17 12:55:00,58.86,58.89,58.85,58.88,25017.0,46.1293,46.1528,46.1215,46.145,25017.0
2017-02-17 13:00:00,58.88,58.93,58.88,58.93,14391.0,46.145,46.1842,46.145,46.1842,14391.0
2017-02-17 13:05:00,58.93,58.94,58.9,58.9,5590.0,46.1842,46.192,46.1607,46.1607,5590.0
2017-02-17 13:10:00,58.92,58.92,58.91,58.92,3827.0,46.1764,46.1764,46.1685,46.1764,3827.0
2017-02-17 13:15:00,58.91,58.93,58.89,58.93,5400.0,46.1685,46.1842,46.1528,46.1842,5400.0
2017-02-17 13:20:00,58.93,58.96,58.92,58.95,6100.0,46.1842,46.2077,46.1764,46.1999,6100.0
2017-02-17 13:25:00,58.95,58.98,58.95,58.97,3369.0,46.1999,46.2234,46.1999,46.2155,3369.0
2017-02-17 13:30:00,58.97,58.97,58.92,58.94,10343.0,46.2155,46.2155,46.1764,46.192,10343.0
2017-02-17 13:35:00,58.94,58.95,58.9,58.92,21641.0,46.192,46.1999,46.1607,46.1764,21641.0
2017-02-17 13:40:00,58.91,58.95,58.9,58.91,8400.0,46.1685,46.1999,46.1607,46.1685,8400.0
2017-02-17 13:45:00,58.92,58.94,58.91,58.92,4344.0,46.1764,46.192,46.1685,46.1764,4344.0
2017-02-17 13:50:00,58.91,58.91,58.85,58.85,13267.0,46.1685,46.1685,46.1215,46.1215,13267.0
2017-02-17 13:55:00,58.86,58.88,58.85,58.86,5910.0,46.1293,46.145,46.1215,46.1293,5910.0
2017-02-17 14:00:00,58.86,58.9,58.85,58.87,7036.0,46.1293,46.1607,46.1215,46.1372,7036.0
2017-02-17 14:05:00,58.88,58.91,58.88,58.89,8574.0,46.145,46.1685,46.145,46.1528,8574.0
2017-02-17 14:10:00,58.89,58.93,58.88,58.91,12279.0,46.1528,46.1842,46.145,46.1685,12279.0
2017-02-17 14:15:00,58.91,58.93,58.9,58.92,6240.0,46.1685,46.1842,46.1607,46.1764,6240.0
2017-02-17 14:20:00,58.92,58.92,58.89,58.9,8039.0,46.1764,46.1764,46.1528,46.1607,8039.0
2017-02-17 14:25:00,58.9,58.92,58.9,58.91,15428.0,46.1607,46.1764,46.1607,46.1685,15428.0
2017-02-17 14:30:00,58.9,58.92,58.9,58.9,8717.0,46.1607,46.1764,46.1607,46.1607,8717.0
2017-02-17 14:35:00,58.91,58.94,58.9,58.94,7201.0,46.1685,46.192,46.1607,46.192,7201.0
2017-02-17 14:40:00,58.94,58.94,58.91,58.92,7639.0,46.192,46.192,46.1685,46.1764,7639.0
2017-02-17 14:45:00,58.93,58.95,58.92,58.95,8154.0,46.1842,46.1999,46.1764,46.1999,8154.0
2017-02-17 14:50:00,58.95,58.95,58.92,58.93,8457.0,46.1999,46.1999,46.1764,46.1842,8457.0
2017-02-17 14:55:00,58.93,58.96,58.91,58.92,13356.0,46.1842,46.2077,46.1685,46.1764,13356.0
2017-02-17 15:00:00,58.92,58.93,58.9,58.91,13268.0,46.1764,46.1842,46.1607,46.1685,13268.0
2017-02-17 15:05:00,58.91,58.93,58.9,58.91,7502.0,46.1685,46.1842,46.1607,46.1685,7502.0
2017-02-17 15:10:00,58.9,58.92,58.89,58.91,7406.0,46.1607,46.1764,46.1528,46.1685,7406.0
2017-02-17 15:15:00,58.91,58.92,58.88,58.91,18791.0,46.1685,46.1764,46.145,46.1685,18791.0
2017-02-17 15:20:00,58.92,58.92,58.86,58.86,23184.0,46.1764,46.1764,46.1293,46.1293,23184.0
2017-02-17 15:25:00,58.87,58.96,58.86,58.94,32089.0,46.1372,46.2077,46.1293,46.192,32089.0
2017-02-17 15:30:00,58.95,58.99,58.94,58.98,15296.0,46.1999,46.2312,46.192,46.2234,15296.0
2017-02-17 15:35:00,58.99,58.99,58.95,58.95,24266.0,46.2312,46.2312,46.1999,46.1999,24266.0
2017-02-17 15:40:00,58.95,58.97,58.93,58.96,24594.0,46.1999,46.2155,46.1842,46.2077,24594.0
2017-02-17 15:45:00,58.96,59.04,58.96,59.01,22876.0,46.2077,46.2704,46.2077,46.2469,22876.0
2017-02-17 15:50:00,59.01,59.07,59.01,59.06,55988.0,46.2469,46.2939,46.2469,46.2861,55988.0
2017-02-17 15:55:00,59.05,59.14,59.04,59.14,142987.0,46.2782,46.3488,46.2704,46.3488,142987.0
2017-02-21 09:30:00,59.23,59.35,59.17,59.25,33431.0,46.4193,46.5134,46.3723,46.435,33431.0
2017-02-21 09:35:00,59.25,59.25,59.06,59.08,16301.0,46.435,46.435,46.2861,46.3017,16301.0
2017-02-21 09:40:00,59.09,59.15,59.04,59.05,17284.0,46.3096,46.3566,46.2704,46.2782,17284.0
2017-02-21 09:45:00,59.05,59.22,59.05,59.18,61718.0,46.2782,46.4115,46.2782,46.3801,61718.0
2017-02-21 09:50:00,59.19,59.26,59.19,59.24,12367.0,46.388,46.4428,46.388,46.4271,12367.0
2017-02-21 09:55:00,59.24,59.25,59.15,59.15,10625.0,46.4271,46.435,46.3566,46.3566,10625.0
2017-02-21 10:00:00,59.16,59.22,59.16,59.21,10463.0,46.3644,46.4115,46.3644,46.4036,10463.0
2017-02-21 10:05:00,59.21,59.21,59.15,59.17,10967.0,46.4036,46.4036,46.3566,46.3723,10967.0
2017-02-21 10:10:00,59.17,59.18,59.1,59.12,8686.0,46.3723,46.3801,46.3174,46.3331,8686.0
2017-02-21 10:15:00,59.11,59.15,59.08,59.09,13367.0,46.3253,46.3566,46.3017,46.3096,13367.0
2017-02-21 10:20:00,59.09,59.12,59.05,59.09,21336.0,46.3096,46.3331,46.2782,46.3096,21336.0
2017-02-21 10:25:00,59.09,59.11,59.06,59.11,5000.0,46.3096,46.3253,46.2861,46.3253,5000.0
2017-02-21 10:30:00,59.11,59.14,59.1,59.13,7338.0,46.3253,46.3488,46.3174,46.3409,7338.0
2017-02-21 10:35:00,59.13,59.18,59.12,59.15,8059.0,46.3409,46.3801,46.3331,46.3566,8059.0
2017-02-21 10:40:00,59.15,59.16,59.11,59.13,16599.0,46.3566,46.3644,46.3253,46.3409,16599.0
2017-02-21 10:45:00,59.13,59.13,59.03,59.05,13913.0,46.3409,46.3409,46.2626,46.2782,13913.0
2017-02-21 10:50:00,59.05,59.07,59.04,59.05,14393.0,46.2782,46.2939,46.2704,46.2782,14393.0
2017-02-21 10:55:00,59.04,59.06,59.03,59.04,10416.0,46.2704,46.2861,46.2626,46.2704,10416.0
2017-02-21 11:00:00,59.03,59.07,59.02,59.06,16647.0,46.2626,46.2939,46.2547,46.2861,16647.0
2017-02-21 11:05:00,59.06,59.08,59.05,59.05,15054.0,46.2861,46.3017,46.2782,46.2782,15054.0
2017-02-21 11:10:00,59.05,59.07,59.04,59.06,14741.0,46.2782,46.2939,46.2704,46.2861,14741.0
2017-02-21 11:15:00,59.06,59.07,59.04,59.07,24837.0,46.2861,46.2939,46.2704,46.2939,24837.0
2017-02-21 11:20:00,59.07,59.12,59.03,59.03,16107.0,46.2939,46.3331,46.2626,46.2626,16107.0
2017-02-21 11:25:00,59.02,59.04,59.0,59.01,36617.0,46.2547,46.2704,46.2391,46.2469,36617.0
2017-02-21 11:30:00,59.0,59.01,58.92,58.98,24659.0,46.2391,46.2469,46.1764,46.2234,24659.0
2017-02-21 11:35:00,58.99,59.0,58.82,58.82,27198.0,46.2312,46.2391,46.098,46.098,27198.0
2017-02-21 11:40:00,58.83,58.86,58.79,58.83,17056.0,46.1058,46.1293,46.0745,46.1058,17056.0
2017-02-21 11:45:00,58.83,58.86,58.81,58.82,15566.0,46.1058,46.1293,46.0901,46.098,15566.0
2017-02-21 11:50:00,58.81,58.84,58.8,58.84,6959.0,46.0901,46.1137,46.0823,46.1137,6959.0
2017-02-21 11:55:00,58.84,58.85,58.78,58.78,16024.0,46.1137,46.1215,46.0666,46.0666,16024.0
2017-02-21 12:00:00,58.79,58.85,58.79,58.83,20103.0,46.0745,46.1215,46.0745,46.1058,20103.0
2017-02-21 12:05:00,58.83,58.85,58.82,58.84,7501.0,46.1058,46.1215,46.098,46.1137,7501.0
2017-02-21 12:10:00,58.84,58.84,58.82,58.83,5947.0,46.1137,46.1137,46.098,46.1058,5947.0
2017-02-21 12:15:00,58.83,58.83,58.79,58.82,11154.0,46.1058,46.1058,46.0745,46.098,11154.0
2017-02-21 12:20:00,58.81,58.84,58.81,58.82,3601.0,46.0901,46.1137,46.0901,46.098,3601.0
2017-02-21 12:25:00,58.83,58.85,58.82,58.83,7456.0,46.1058,46.1215,46.098,46.1058,7456.0
2017-02-21 12:30:00,58.83,58.83,58.79,58.8,7014.0,46.1058,46.1058,46.0745,46.0823,7014.0
2017-02-21 12:35:00,58.81,58.82,58.79,58.81,3743.0,46.0901,46.098,46.0745,46.0901,3743.0
2017-02-21 12:40:00,58.81,58.82,58.75,58.77,7757.0,46.0901,46.098,46.0431,46.0588,7757.0
2017-02-21 12:45:00,58.76,58.82,58.76,58.81,7134.0,46.051,46.098,46.051,46.0901,7134.0
2017-02-21 12:50:00,58.8,58.82,58.79,58.81,3526.0,46.0823,46.098,46.0745,46.0901,3526.0
2017-02-21 12:55:00,58.8,58.8,58.78,58.8,4526.0,46.0823,46.0823,46.0666,46.0823,4526.0
2017-02-21 13:00:00,58.8,58.83,58.8,58.83,5616.0,46.0823,46.1058,46.0823,46.1058,5616.0
2017-02-21 13:05:00,58.84,58.85,58.83,58.85,8900.0,46.1137,46.1215,46.1058,46.1215,8900.0
2017-02-21 13:10:00,58.84,58.85,58.83,58.84,5670.0,46.1137,46.1215,46.1058,46.1137,5670.0
2017-02-21 13:15:00,58.84,58.86,58.83,58.84,8893.0,46.1137,46.1293,46.1058,46.1137,8893.0
2017-02-21 13:20:00,58.84,58.85,58.81,58.82,18468.0,46.1137,46.1215,46.0901,46.098,18468.0
2017-02-21 13:25:00,58.83,58.85,58.82,58.84,15271.0,46.1058,46.1215,46.098,46.1137,15271.0
2017-02-21 13:30:00,58.83,58.83,58.79,58.79,9100.0,46.1058,46.1058,46.0745,46.0745,9100.0
2017-02-21 13:35:00,58.78,58.8,58.76,58.77,6229.0,46.0666,46.0823,46.051,46.0588,6229.0
2017-02-21 13:40:00,58.75,58.79,58.75,58.79,3047.0,46.0431,46.0745,46.0431,46.0745,3047.0
2017-02-21 13:45:00,58.79,58.79,58.77,58.79,6165.0,46.0745,46.0745,46.0588,46.0745,6165.0
2017-02-21 13:50:00,58.78,58.83,58.78,58.83,11915.0,46.0666,46.1058,46.0666,46.1058,11915.0
2017-02-21 13:55:00,58.84,58.85,58.83,58.85,5375.0,46.1137,46.1215,46.1058,46.1215,5375.0
2017-02-21 14:00:00,58.84,58.85,58.83,58.84,12291.0,46.1137,46.1215,46.1058,46.1137,12291.0
2017-02-21 14:05:00,58.84,58.85,58.83,58.85,9814.0,46.1137,46.1215,46.1058,46.1215,9814.0
2017-02-21 14:10:00,58.85,58.86,58.83,58.85,26252.0,46.1215,46.1293,46.1058,46.1215,26252.0
2017-02-21 14:15:00,58.85,58.86,58.84,58.85,11885.0,46.1215,46.1293,46.1137,46.1215,11885.0
2017-02-21 14:20:00,58.85,58.85,58.83,58.83,16407.0,46.1215,46.1215,46.1058,46.1058,16407.0
2017-02-21 14:25:00,58.83,58.85,58.81,58.85,7251.0,46.1058,46.1215,46.0901,46.1215,7251.0
2017-02-21 14:30:00,58.85,58.85,58.79,58.82,9176.0,46.1215,46.1215,46.0745,46.098,9176.0
2017-02-21 14:35:00,58.82,58.85,58.82,58.84,50519.0,46.098,46.1215,46.098,46.1137,50519.0
2017-02-21 14:40:00,58.84,58.86,58.83,58.86,26029.0,46.1137,46.1293,46.1058,46.1293,26029.0
2017-02-21 14:45:00,58.86,58.98,58.85,58.96,28471.0,46.1293,46.2234,46.1215,46.2077,28471.0
2017-02-21 14:50:00,58.96,58.98,58.95,58.96,6193.0,46.2077,46.2234,46.1999,46.2077,6193.0
2017-02-21 14:55:00,58.95,59.0,58.95,58.99,24007.0,46.1999,46.2391,46.1999,46.2312,24007.0
2017-02-21 15:00:00,58.99,59.06,58.98,59.06,45745.0,46.2312,46.2861,46.2234,46.2861,45745.0
2017-02-21 15:05:00,59.07,59.09,59.05,59.09,18974.0,46.2939,46.3096,46.2782,46.3096,18974.0
2017-02-21 15:10:00,59.08,59.14,59.08,59.13,43417.0,46.3017,46.3488,46.3017,46.3409,43417.0
2017-02-21 15:15:00,59.13,59.15,59.08,59.14,21440.0,46.3409,46.3566,46.3017,46.3488,21440.0
2017-02-21 15:20:00,59.14,59.14,59.1,59.14,7614.0,46.3488,46.3488,46.3174,46.3488,7614.0
2017-02-21 15:25:00,59.14,59.14,59.1,59.11,8157.0,46.3488,46.3488,46.3174,46.3253,8157.0
2017-02-21 15:30:00,59.12,59.13,59.08,59.11,16497.0,46.3331,46.3409,46.3017,46.3253,16497.0
2017-02-21 15:35:00,59.11,59.11,59.04,59.05,35763.0,46.3253,46.3253,46.2704,46.2782,35763.0
2017-02-21 15:40:00,59.05,59.07,59.03,59.04,14979.0,46.2782,46.2939,46.2626,46.2704,14979.0
2017-02-21 15:45:00,59.04,59.08,59.02,59.04,54404.0,46.2704,46.3017,46.2547,46.2704,54404.0
2017-02-21 15:50:00,59.05,59.12,59.05,59.11,118338.0,46.2782,46.3331,46.2782,46.3253,118338.0
2017-02-21 15:55:00,59.11,59.14,59.07,59.11,180152.0,46.3253,46.3488,46.2939,46.3253,180152.0
2017-02-22 09:30:00,58.95,59.3,58.95,59.28,24460.0,46.1999,46.4742,46.1999,46.4585,24460.0
2017-02-22 09:35:00,59.26,59.27,59.12,59.16,2844.0,46.4428,46.4507,46.3331,46.3644,2844.0
2017-02-22 09:40:00,59.12,59.18,59.11,59.14,8023.0,46.3331,46.3801,46.3253,46.3488,8023.0
2017-02-22 09:45:00,59.13,59.34,59.13,59.31,22496.0,46.3409,46.5055,46.3409,46.482,22496.0
2017-02-22 09:50:00,59.31,59.37,59.25,59.25,36803.0,46.482,46.529,46.435,46.435,36803.0
2017-02-22 09:55:00,59.25,59.3,59.21,59.26,38957.0,46.435,46.4742,46.4036,46.4428,38957.0
2017-02-22 10:00:00,59.26,59.33,59.17,59.32,79598.0,46.4428,46.4977,46.3723,46.4898,79598.0
2017-02-22 10:05:00,59.32,59.33,59.2,59.25,54909.0,46.4898,46.4977,46.3958,46.435,54909.0
2017-02-22 10:10:00,59.26,59.33,59.18,59.24,41730.0,46.4428,46.4977,46.3801,46.4271,41730.0
2017-02-22 10:15:00,59.25,59.28,59.24,59.27,15543.0,46.435,46.4585,46.4271,46.4507,15543.0
2017-02-22 10:20:00,59.27,59.36,59.2,59.36,62625.0,46.4507,46.5212,46.3958,46.5212,62625.0
2017-02-22 10:25:00,59.35,59.4,59.3,59.33,22581.0,46.5134,46.5525,46.4742,46.4977,22581.0
2017-02-22 10:30:00,59.34,59.36,59.28,59.29,7198.0,46.5055,46.5212,46.4585,46.4663,7198.0
2017-02-22 10:35:00,59.3,59.34,59.28,59.34,9276.0,46.4742,46.5055,46.4585,46.5055,9276.0
2017-02-22 10:40:00,59.34,59.34,59.3,59.31,8347.0,46.5055,46.5055,46.4742,46.482,8347.0
2017-02-22 10:45:00,59.31,59.32,59.29,59.32,5607.0,46.482,46.4898,46.4663,46.4898,5607.0
2017-02-22 10:50:00,59.33,59.34,59.24,59.24,5574.0,46.4977,46.5055,46.4271,46.4271,5574.0
2017-02-22 10:55:00,59.24,59.26,59.21,59.21,4023.0,46.4271,46.4428,46.4036,46.4036,4023.0
2017-02-22 11:00:00,59.22,59.23,59.17,59.17,9378.0,46.4115,46.4193,46.3723,46.3723,9378.0
2017-02-22 11:05:00,59.18,59.2,59.17,59.18,6277.0,46.3801,46.3958,46.3723,46.3801,6277.0
2017-02-22 11:10:00,59.18,59.23,59.16,59.22,7652.0,46.3801,46.4193,46.3644,46.4115,7652.0
2017-02-22 11:15:00,59.23,59.27,59.22,59.27,6014.0,46.4193,46.4507,46.4115,46.4507,6014.0
2017-02-22 11:20:00,59.29,59.33,59.26,59.29,7217.0,46.4663,46.4977,46.4428,46.4663,7217.0
2017-02-22 11:25:00,59.3,59.36,59.29,59.34,7289.0,46.4742,46.5212,46.4663,46.5055,7289.0
2017-02-22 11:30:00,59.34,59.37,59.32,59.34,9569.0,46.5055,46.529,46.4898,46.5055,9569.0
2017-02-22 11:35:00,59.35,59.36,59.31,59.33,10828.0,46.5134,46.5212,46.482,46.4977,10828.0
2017-02-22 11:40:00,59.34,59.36,59.31,59.32,10131.0,46.5055,46.5212,46.482,46.4898,10131.0
2017-02-22 11:45:00,59.32,59.42,59.31,59.41,20916.0,46.4898,46.5682,46.482,46.5604,20916.0
2017-02-22 11:50:00,59.41,59.42,59.38,59.41,8424.0,46.5604,46.5682,46.5369,46.5604,8424.0
2017-02-22 11:55:00,59.41,59.46,59.4,59.41,12326.0,46.5604,46.5996,46.5525,46.5604,12326.0
2017-02-22 12:00:00,59.4,59.43,59.39,59.42,7326.0,46.5525,46.576,46.5447,46.5682,7326.0
2017-02-22 12:05:00,59.43,59.47,59.4,59.41,11814.0,46.576,46.6074,46.5525,46.5604,11814.0
2017-02-22 12:10:00,59.41,59.42,59.38,59.41,7302.0,46.5604,46.5682,46.5369,46.5604,7302.0
2017-02-22 12:15:00,59.41,59.45,59.37,59.44,16342.0,46.5604,46.5917,46.529,46.5839,16342.0
2017-02-22 12:20:00,59.45,59.46,59.44,59.44,5984.0,46.5917,46.5996,46.5839,46.5839,5984.0
2017-02-22 12:25:00,59.45,59.48,59.45,59.47,4502.0,46.5917,46.6152,46.5917,46.6074,4502.0
2017-02-22 12:30:00,59.48,59.48,59.44,59.44,5743.0,46.6152,46.6152,46.5839,46.5839,5743.0
2017-02-22 12:35:00,59.45,59.46,59.44,59.45,5205.0,46.5917,46.5996,46.5839,46.5917,5205.0
2017-02-22 12:40:00,59.46,59.46,59.45,59.46,5122.0,46.5996,46.5996,46.5917,46.5996,5122.0
2017-02-22 12:45:00,59.47,59.5,59.45,59.5,5591.0,46.6074,46.6309,46.5917,46.6309,5591.0
2017-02-22 12:50:00,59.49,59.5,59.45,59.45,9610.0,46.6231,46.6309,46.5917,46.5917,9610.0
2017-02-22 12:55:00,59.45,59.49,59.45,59.47,8039.0,46.5917,46.6231,46.5917,46.6074,8039.0
2017-02-22 13:00:00,59.47,59.5,59.47,59.47,6323.0,46.6074,46.6309,46.6074,46.6074,6323.0
2017-02-22 13:05:00,59.47,59.5,59.47,59.48,8230.0,46.6074,46.6309,46.6074,46.6152,8230.0
2017-02-22 13:10:00,59.48,59.49,59.47,59.49,3713.0,46.6152,46.6231,46.6074,46.6231,3713.0
2017-02-22 13:15:00,59.48,59.49,59.46,59.47,5530.0,46.6152,46.6231,46.5996,46.6074,5530.0
2017-02-22 13:20:00,59.47,59.5,59.47,59.5,6318.0,46.6074,46.6309,46.6074,46.6309,6318.0
2017-02-22 13:25:00,59.5,59.51,59.49,59.5,6282.0,46.6309,46.6387,46.6231,46.6309,6282.0
2017-02-22 13:30:00,59.51,59.52,59.5,59.52,8070.0,46.6387,46.6466,46.6309,46.6466,8070.0
2017-02-22 13:35:00,59.52,59.52,59.5,59.5,4253.0,46.6466,46.6466,46.6309,46.6309,4253.0
2017-02-22 13:40:00,59.5,59.51,59.49,59.51,6030.0,46.6309,46.6387,46.6231,46.6387,6030.0
2017-02-22 13:45:00,59.51,59.51,59.49,59.5,5405.0,46.6387,46.6387,46.6231,46.6309,5405.0
2017-02-22 13:50:00,59.5,59.5,59.49,59.5,11877.0,46.6309,46.6309,46.6231,46.6309,11877.0
2017-02-22 13:55:00,59.5,59.51,59.49,59.5,7796.0,46.6309,46.6387,46.6231,46.6309,7796.0
2017-02-22 14:00:00,59.5,59.51,59.43,59.46,15857.0,46.6309,46.6387,46.576,46.5996,15857.0
2017-02-22 14:05:00,59.47,59.49,59.43,59.46,7694.0,46.6074,46.6231,46.576,46.5996,7694.0
2017-02-22 14:10:00,59.46,59.47,59.41,59.46,9865.0,46.5996,46.6074,46.5604,46.5996,9865.0
2017-02-22 14:15:00,59.46,59.5,59.46,59.49,7236.0,46.5996,46.6309,46.5996,46.6231,7236.0
2017-02-22 14:20:00,59.49,59.49,59.47,59.48,7802.0,46.6231,46.6231,46.6074,46.6152,7802.0
2017-02-22 14:25:00,59.49,59.49,59.44,59.46,10865.0,46.6231,46.6231,46.5839,46.5996,10865.0
2017-02-22 14:30:00,59.45,59.46,59.44,59.45,8862.0,46.5917,46.5996,46.5839,46.5917,8862.0
2017-02-22 14:35:00,59.45,59.47,59.42,59.42,9764.0,46.5917,46.6074,46.5682,46.5682,9764.0
2017-02-22 14:40:00,59.42,59.46,59.42,59.46,8304.0,46.5682,46.5996,46.5682,46.5996,8304.0
2017-02-22 14:45:00,59.45,59.45,59.44,59.45,2388.0,46.5917,46.5917,46.5839,46.5917,2388.0
2017-02-22 14:50:00,59.45,59.5,59.44,59.49,11191.0,46.5917,46.6309,46.5839,46.6231,11191.0
2017-02-22 14:55:00,59.48,59.5,59.48,59.49,5737.0,46.6152,46.6309,46.6152,46.6231,5737.0
2017-02-22 15:00:00,59.49,59.51,59.48,59.51,4270.0,46.6231,46.6387,46.6152,46.6387,4270.0
2017-02-22 15:05:00,59.51,59.53,59.51,59.53,8732.0,46.6387,46.6544,46.6387,46.6544,8732.0
2017-02-22 15:10:00,59.53,59.56,59.52,59.55,11548.0,46.6544,46.6779,46.6466,46.6701,11548.0
2017-02-22 15:15:00,59.56,59.58,59.54,59.57,12166.0,46.6779,46.6936,46.6623,46.6858,12166.0
2017-02-22 15:20:00,59.57,59.62,59.55,59.57,22709.0,46.6858,46.725,46.6701,46.6858,22709.0
2017-02-22 15:25:00,59.57,59.63,59.57,59.63,10537.0,46.6858,46.7328,46.6858,46.7328,10537.0
2017-02-22 15:30:00,59.62,59.63,59.62,59.63,8414.0,46.725,46.7328,46.725,46.7328,8414.0
2017-02-22 15:35:00,59.62,59.62,59.59,59.59,14041.0,46.725,46.725,46.7014,46.7014,14041.0
2017-02-22 15:40:00,59.59,59.59,59.54,59.55,9566.0,46.7014,46.7014,46.6623,46.6701,9566.0
2017-02-22 15:45:00,59.54,59.56,59.52,59.54,20134.0,46.6623,46.6779,46.6466,46.6623,20134.0
2017-02-22 15:50:00,59.55,59.61,59.55,59.6,41475.0,46.6701,46.7171,46.6701,46.7093,41475.0
2017-02-22 15:55:00,59.6,59.61,59.57,59.6,109141.0,46.7093,46.7171,46.6858,46.7093,109141.0
2017-02-23 09:30:00,59.85,60.0,59.7,59.75,35260.0,46.9052,47.0228,46.7877,46.8268,35260.0
2017-02-23 09:35:00,59.75,59.76,59.67,59.7,37576.0,46.8268,46.8347,46.7641,46.7877,37576.0
2017-02-23 09:40:00,59.62,59.7,59.62,59.64,10534.0,46.725,46.7877,46.725,46.7406,10534.0
2017-02-23 09:45:00,59.64,59.72,59.63,59.7,10746.0,46.7406,46.8033,46.7328,46.7877,10746.0
2017-02-23 09:50:00,59.73,59.75,59.68,59.75,16243.0,46.8112,46.8268,46.772,46.8268,16243.0
2017-02-23 09:55:00,59.73,59.76,59.69,59.76,8545.0,46.8112,46.8347,46.7798,46.8347,8545.0
2017-02-23 10:00:00,59.76,59.79,59.76,59.76,17495.0,46.8347,46.8582,46.8347,46.8347,17495.0
2017-02-23 10:05:00,59.77,59.77,59.64,59.66,32532.0,46.8425,46.8425,46.7406,46.7563,32532.0
2017-02-23 10:10:00,59.65,59.66,59.56,59.58,6095.0,46.7485,46.7563,46.6779,46.6936,6095.0
2017-02-23 10:15:00,59.58,59.68,59.57,59.67,8080.0,46.6936,46.772,46.6858,46.7641,8080.0
2017-02-23 10:20:00,59.68,59.69,59.66,59.68,12031.0,46.772,46.7798,46.7563,46.772,12031.0
2017-02-23 10:25:00,59.66,59.71,59.64,59.71,11883.0,46.7563,46.7955,46.7406,46.7955,11883.0
2017-02-23 10:30:00,59.71,59.77,59.69,59.77,3151.0,46.7955,46.8425,46.7798,46.8425,3151.0
2017-02-23 10:35:00,59.76,59.77,59.71,59.76,7322.0,46.8347,46.8425,46.7955,46.8347,7322.0
2017-02-23 10:40:00,59.76,59.77,59.74,59.75,7312.0,46.8347,46.8425,46.819,46.8268,7312.0
2017-02-23 10:45:00,59.74,59.77,59.73,59.77,5262.0,46.819,46.8425,46.8112,46.8425,5262.0
2017-02-23 10:50:00,59.77,59.78,59.7,59.72,8237.0,46.8425,46.8503,46.7877,46.8033,8237.0
2017-02-23 10:55:00,59.72,59.73,59.66,59.73,11809.0,46.8033,46.8112,46.7563,46.8112,11809.0
2017-02-23 11:00:00,59.73,59.74,59.68,59.72,15809.0,46.8112,46.819,46.772,46.8033,15809.0
2017-02-23 11:05:00,59.72,59.79,59.72,59.76,16060.0,46.8033,46.8582,46.8033,46.8347,16060.0
2017-02-23 11:10:00,59.76,59.77,59.67,59.7,14964.0,46.8347,46.8425,46.7641,46.7877,14964.0
2017-02-23 11:15:00,59.7,59.79,59.69,59.77,24845.0,46.7877,46.8582,46.7798,46.8425,24845.0
2017-02-23 11:20:00,59.77,59.81,59.76,59.77,5090.0,46.8425,46.8739,46.8347,46.8425,5090.0
2017-02-23 11:25:00,59.76,59.79,59.73,59.78,40790.0,46.8347,46.8582,46.8112,46.8503,40790.0
2017-02-23 11:30:00,59.78,59.87,59.77,59.87,6483.0,46.8503,46.9209,46.8425,46.9209,6483.0
2017-02-23 11:35:00,59.87,59.91,59.85,59.87,4814.0,46.9209,46.9522,46.9052,46.9209,4814.0
2017-02-23 11:40:00,59.86,59.93,59.86,59.89,25208.0,46.913,46.9679,46.913,46.9366,25208.0
2017-02-23 11:45:00,59.89,59.98,59.88,59.98,14101.0,46.9366,47.0071,46.9287,47.0071,14101.0
2017-02-23 11:50:00,59.97,60.15,59.97,60.06,45717.0,46.9993,47.1403,46.9993,47.0698,45717.0
2017-02-23 11:55:00,60.05,60.08,60.03,60.04,8586.0,47.062,47.0855,47.0463,47.0541,8586.0
2017-02-23 12:00:00,60.02,60.16,60.02,60.15,10480.0,47.0384,47.1482,47.0384,47.1403,10480.0
2017-02-23 12:05:00,60.15,60.29,60.12,60.18,41147.0,47.1403,47.25,47.1168,47.1638,41147.0
2017-02-23 12:10:00,60.18,60.21,60.15,60.21,7727.0,47.1638,47.1873,47.1403,47.1873,7727.0
2017-02-23 12:15:00,60.21,60.32,60.21,60.3,14073.0,47.1873,47.2736,47.1873,47.2579,14073.0
2017-02-23 12:20:00,60.3,60.3,60.24,60.26,7714.0,47.2579,47.2579,47.2109,47.2265,7714.0
2017-02-23 12:25:00,60.26,60.26,60.24,60.24,5022.0,47.2265,47.2265,47.2109,47.2109,5022.0
2017-02-23 12:30:00,60.24,60.33,60.24,60.33,11984.0,47.2109,47.2814,47.2109,47.2814,11984.0
2017-02-23 12:35:00,60.33,60.39,60.33,60.35,12086.0,47.2814,47.3284,47.2814,47.2971,12086.0
2017-02-23 12:40:00,60.35,60.35,60.31,60.31,5581.0,47.2971,47.2971,47.2657,47.2657,5581.0
2017-02-23 12:45:00,60.31,60.34,60.3,60.33,6307.0,47.2657,47.2892,47.2579,47.2814,6307.0
2017-02-23 12:50:00,60.34,60.38,60.32,60.37,23773.0,47.2892,47.3206,47.2736,47.3127,23773.0
2017-02-23 12:55:00,60.37,60.37,60.35,60.35,6606.0,47.3127,47.3127,47.2971,47.2971,6606.0
2017-02-23 13:00:00,60.36,60.36,60.33,60.34,15501.0,47.3049,47.3049,47.2814,47.2892,15501.0
2017-02-23 13:05:00,60.33,60.35,60.33,60.34,10850.0,47.2814,47.2971,47.2814,47.2892,10850.0
2017-02-23 13:10:00,60.33,60.34,60.31,60.31,17367.0,47.2814,47.2892,47.2657,47.2657,17367.0
2017-02-23 13:15:00,60.32,60.39,60.29,60.38,43861.0,47.2736,47.3284,47.25,47.3206,43861.0
2017-02-23 13:20:00,60.38,60.54,60.36,60.52,107122.0,47.3206,47.446,47.3049,47.4303,107122.0
2017-02-23 13:25:00,60.5,60.5,60.35,60.35,22254.0,47.4146,47.4146,47.2971,47.2971,22254.0
2017-02-23 13:30:00,60.35,60.36,60.33,60.35,10807.0,47.2971,47.3049,47.2814,47.2971,10807.0
2017-02-23 13:35:00,60.34,60.37,60.32,60.34,9037.0,47.2892,47.3127,47.2736,47.2892,9037.0
2017-02-23 13:40:00,60.34,60.39,60.33,60.37,9449.0,47.2892,47.3284,47.2814,47.3127,9449.0
2017-02-23 13:45:00,60.38,60.39,60.36,60.38,9192.0,47.3206,47.3284,47.3049,47.3206,9192.0
2017-02-23 13:50:00,60.38,60.4,60.35,60.39,17732.0,47.3206,47.3363,47.2971,47.3284,17732.0
2017-02-23 13:55:00,60.39,60.4,60.36,60.4,14342.0,47.3284,47.3363,47.3049,47.3363,14342.0
2017-02-23 14:00:00,60.41,60.41,60.37,60.38,12723.0,47.3441,47.3441,47.3127,47.3206,12723.0
2017-02-23 14:05:00,60.38,60.38,60.31,60.31,11430.0,47.3206,47.3206,47.2657,47.2657,11430.0
2017-02-23 14:10:00,60.3,60.31,60.26,60.29,13130.0,47.2579,47.2657,47.2265,47.25,13130.0
2017-02-23 14:15:00,60.3,60.31,60.28,60.29,10145.0,47.2579,47.2657,47.2422,47.25,10145.0
2017-02-23 14:20:00,60.29,60.34,60.29,60.34,26403.0,47.25,47.2892,47.25,47.2892,26403.0
2017-02-23 14:25:00,60.33,60.34,60.31,60.31,11687.0,47.2814,47.2892,47.2657,47.2657,11687.0
2017-02-23 14:30:00,60.32,60.34,60.31,60.32,15374.0,47.2736,47.2892,47.2657,47.2736,15374.0
2017-02-23 14:35:00,60.33,60.38,60.32,60.36,10185.0,47.2814,47.3206,47.2736,47.3049,10185.0
2017-02-23 14:40:00,60.36,60.39,60.36,60.37,13540.0,47.3049,47.3284,47.3049,47.3127,13540.0
2017-02-23 14:45:00,60.37,60.38,60.36,60.37,14185.0,47.3127,47.3206,47.3049,47.3127,14185.0
2017-02-23 14:50:00,60.38,60.39,60.36,60.36,11851.0,47.3206,47.3284,47.3049,47.3049,11851.0
2017-02-23 14:55:00,60.37,60.42,60.36,60.39,18347.0,47.3127,47.3519,47.3049,47.3284,18347.0
2017-02-23 15:00:00,60.4,60.41,60.38,60.39,10276.0,47.3363,47.3441,47.3206,47.3284,10276.0
2017-02-23 15:05:00,60.4,60.4,60.34,60.34,21421.0,47.3363,47.3363,47.2892,47.2892,21421.0
2017-02-23 15:10:00,60.34,60.37,60.34,60.34,9134.0,47.2892,47.3127,47.2892,47.2892,9134.0
2017-02-23 15:15:00,60.33,60.35,60.32,60.34,9929.0,47.2814,47.2971,47.2736,47.2892,9929.0
2017-02-23 15:20:00,60.35,60.4,60.34,60.38,17702.0,47.2971,47.3363,47.2892,47.3206,17702.0
2017-02-23 15:25:00,60.39,60.39,60.33,60.33,28909.0,47.3284,47.3284,47.2814,47.2814,28909.0
2017-02-23 15:30:00,60.33,60.36,60.33,60.35,24972.0,47.2814,47.3049,47.2814,47.2971,24972.0
2017-02-23 15:35:00,60.35,60.37,60.33,60.36,42306.0,47.2971,47.3127,47.2814,47.3049,42306.0
2017-02-23 15:40:00,60.36,60.36,60.33,60.35,23914.0,47.3049,47.3049,47.2814,47.2971,23914.0
2017-02-23 15:45:00,60.35,60.35,60.33,60.33,30395.0,47.2971,47.2971,47.2814,47.2814,30395.0
2017-02-23 15:50:00,60.35,60.38,60.34,60.37,42856.0,47.2971,47.3206,47.2892,47.3127,42856.0
2017-02-23 15:55:00,60.37,60.4,60.32,60.4,103592.0,47.3127,47.3363,47.2736,47.3363,103592.0
2017-02-24 09:30:00,60.44,60.58,60.2,60.28,60947.0,47.3676,47.4773,47.1795,47.2422,60947.0
2017-02-24 09:35:00,60.28,60.5,60.28,60.45,16577.0,47.2422,47.4146,47.2422,47.3754,16577.0
2017-02-24 09:40:00,60.44,60.53,60.4,60.53,16427.0,47.3676,47.4381,47.3363,47.4381,16427.0
2017-02-24 09:45:00,60.57,60.62,60.55,60.55,18031.0,47.4695,47.5087,47.4538,47.4538,18031.0
2017-02-24 09:50:00,60.57,60.66,60.56,60.65,6572.0,47.4695,47.54,47.4616,47.5322,6572.0
2017-02-24 09:55:00,60.65,60.71,60.63,60.68,23890.0,47.5322,47.5792,47.5165,47.5557,23890.0
2017-02-24 10:00:00,60.7,60.77,60.59,60.64,23804.0,47.5714,47.6262,47.4852,47.5243,23804.0
2017-02-24 10:05:00,60.62,60.72,60.6,60.72,8009.0,47.5087,47.587,47.493,47.587,8009.0
2017-02-24 10:10:00,60.72,60.77,60.69,60.76,71687.0,47.587,47.6262,47.5635,47.6184,71687.0
2017-02-24 10:15:00,60.74,60.78,60.65,60.67,18855.0,47.6027,47.6341,47.5322,47.5479,18855.0
2017-02-24 10:20:00,60.66,60.66,60.61,60.66,7133.0,47.54,47.54,47.5008,47.54,7133.0
2017-02-24 10:25:00,60.65,60.7,60.64,60.66,8284.0,47.5322,47.5714,47.5243,47.54,8284.0
2017-02-24 10:30:00,60.66,60.74,60.64,60.73,8073.0,47.54,47.6027,47.5243,47.5949,8073.0
2017-02-24 10:35:00,60.73,60.73,60.67,60.71,10457.0,47.5949,47.5949,47.5479,47.5792,10457.0
2017-02-24 10:40:00,60.71,60.74,60.67,60.73,19311.0,47.5792,47.6027,47.5479,47.5949,19311.0
2017-02-24 10:45:00,60.72,60.73,60.7,60.72,11830.0,47.587,47.5949,47.5714,47.587,11830.0
2017-02-24 10:50:00,60.72,60.73,60.66,60.67,30603.0,47.587,47.5949,47.54,47.5479,30603.0
2017-02-24 10:55:00,60.67,60.79,60.65,60.77,77926.0,47.5479,47.6419,47.5322,47.6262,77926.0
2017-02-24 11:00:00,60.76,60.9,60.72,60.88,128188.0,47.6184,47.7281,47.587,47.7124,128188.0
2017-02-24 11:05:00,60.88,60.97,60.85,60.87,96495.0,47.7124,47.783,47.6889,47.7046,96495.0
2017-02-24 11:10:00,60.87,60.95,60.87,60.88,48209.0,47.7046,47.7673,47.7046,47.7124,48209.0
2017-02-24 11:15:00,60.87,60.91,60.84,60.9,66328.0,47.7046,47.7359,47.6811,47.7281,66328.0
2017-02-24 11:20:00,60.89,60.94,60.85,60.88,58694.0,47.7203,47.7595,47.6889,47.7124,58694.0
2017-02-24 11:25:00,60.87,60.93,60.83,60.93,39665.0,47.7046,47.7516,47.6732,47.7516,39665.0
2017-02-24 11:30:00,60.92,60.93,60.87,60.87,31071.0,47.7438,47.7516,47.7046,47.7046,31071.0
2017-02-24 11:35:00,60.87,60.92,60.87,60.92,66280.0,47.7046,47.7438,47.7046,47.7438,66280.0
2017-02-24 11:40:00,60.91,60.95,60.89,60.95,21534.0,47.7359,47.7673,47.7203,47.7673,21534.0
2017-02-24 11:45:00,60.94,61.02,60.93,61.0,28969.0,47.7595,47.8222,47.7516,47.8065,28969.0
2017-02-24 11:50:00,61.0,61.05,61.0,61.04,19023.0,47.8065,47.8457,47.8065,47.8378,19023.0
2017-02-24 11:55:00,61.03,61.04,61.01,61.02,13603.0,47.83,47.8378,47.8143,47.8222,13603.0
2017-02-24 12:00:00,61.01,61.07,61.01,61.05,20488.0,47.8143,47.8613,47.8143,47.8457,20488.0
2017-02-24 12:05:00,61.05,61.11,61.05,61.1,11276.0,47.8457,47.8927,47.8457,47.8848,11276.0
2017-02-24 12:10:00,61.09,61.14,61.08,61.14,24407.0,47.877,47.9162,47.8692,47.9162,24407.0
2017-02-24 12:15:00,61.14,61.18,61.13,61.18,20166.0,47.9162,47.9475,47.9084,47.9475,20166.0
2017-02-24 12:20:00,61.18,61.2,61.16,61.2,15227.0,47.9475,47.9632,47.9319,47.9632,15227.0
2017-02-24 12:25:00,61.19,61.22,61.19,61.2,14368.0,47.9554,47.9789,47.9554,47.9632,14368.0
2017-02-24 12:30:00,61.2,61.21,61.16,61.17,14764.0,47.9632,47.9711,47.9319,47.9397,14764.0
2017-02-24 12:35:00,61.17,61.17,61.14,61.14,14608.0,47.9397,47.9397,47.9162,47.9162,14608.0
2017-02-24 12:40:00,61.14,61.19,61.13,61.19,10750.0,47.9162,47.9554,47.9084,47.9554,10750.0
2017-02-24 12:45:00,61.19,61.26,61.18,61.25,46742.0,47.9554,48.0102,47.9475,48.0024,46742.0
2017-02-24 12:50:00,61.24,61.26,61.19,61.23,13980.0,47.9946,48.0102,47.9554,47.9867,13980.0
2017-02-24 12:55:00,61.22,61.26,61.22,61.25,11440.0,47.9789,48.0102,47.9789,48.0024,11440.0
2017-02-24 13:00:00,61.25,61.26,61.22,61.25,13779.0,48.0024,48.0102,47.9789,48.0024,13779.0
2017-02-24 13:05:00,61.24,61.25,61.17,61.18,18717.0,47.9946,48.0024,47.9397,47.9475,18717.0
2017-02-24 13:10:00,61.18,61.2,61.17,61.18,22591.0,47.9475,47.9632,47.9397,47.9475,22591.0
2017-02-24 13:15:00,61.18,61.2,61.16,61.18,17086.0,47.9475,47.9632,47.9319,47.9475,17086.0
2017-02-24 13:20:00,61.17,61.18,61.13,61.14,11480.0,47.9397,47.9475,47.9084,47.9162,11480.0
2017-02-24 13:25:00,61.15,61.15,61.11,61.14,16887.0,47.924,47.924,47.8927,47.9162,16887.0
2017-02-24 13:30:00,61.14,61.15,61.12,61.12,17788.0,47.9162,47.924,47.9005,47.9005,17788.0
2017-02-24 13:35:00,61.11,61.14,61.09,61.13,29219.0,47.8927,47.9162,47.877,47.9084,29219.0
2017-02-24 13:40:00,61.13,61.21,61.13,61.2,29249.0,47.9084,47.9711,47.9084,47.9632,29249.0
2017-02-24 13:45:00,61.2,61.21,61.18,61.21,12431.0,47.9632,47.9711,47.9475,47.9711,12431.0
2017-02-24 13:50:00,61.22,61.22,61.2,61.21,9005.0,47.9789,47.9789,47.9632,47.9711,9005.0
2017-02-24 13:55:00,61.21,61.25,61.2,61.25,14944.0,47.9711,48.0024,47.9632,48.0024,14944.0
2017-02-24 14:00:00,61.25,61.26,61.21,61.25,24441.0,48.0024,48.0102,47.9711,48.0024,24441.0
2017-02-24 14:05:00,61.24,61.25,61.21,61.25,29540.0,47.9946,48.0024,47.9711,48.0024,29540.0
2017-02-24 14:10:00,61.25,61.3,61.24,61.3,26765.0,48.0024,48.0416,47.9946,48.0416,26765.0
2017-02-24 14:15:00,61.29,61.37,61.28,61.37,28737.0,48.0338,48.0965,48.0259,48.0965,28737.0
2017-02-24 14:20:00,61.38,61.38,61.35,61.38,19567.0,48.1043,48.1043,48.0808,48.1043,19567.0
2017-02-24 14:25:00,61.38,61.48,61.38,61.47,42909.0,48.1043,48.1827,48.1043,48.1748,42909.0
2017-02-24 14:30:00,61.47,61.5,61.46,61.49,35810.0,48.1748,48.1983,48.167,48.1905,35810.0
2017-02-24 14:35:00,61.5,61.5,61.41,61.42,32680.0,48.1983,48.1983,48.1278,48.1356,32680.0
2017-02-24 14:40:00,61.42,61.46,61.41,61.44,22971.0,48.1356,48.167,48.1278,48.1513,22971.0
2017-02-24 14:45:00,61.45,61.52,61.42,61.5,45688.0,48.1591,48.214,48.1356,48.1983,45688.0
2017-02-24 14:50:00,61.51,61.57,61.5,61.55,39293.0,48.2062,48.2532,48.1983,48.2375,39293.0
2017-02-24 14:55:00,61.55,61.62,61.54,61.61,40456.0,48.2375,48.2924,48.2297,48.2845,40456.0
2017-02-24 15:00:00,61.61,61.69,61.57,61.68,71512.0,48.2845,48.3472,48.2532,48.3394,71512.0
2017-02-24 15:05:00,61.68,61.87,61.67,61.69,169306.0,48.3394,48.4883,48.3316,48.3472,169306.0
2017-02-24 15:10:00,61.69,61.71,61.65,61.65,41342.0,48.3472,48.3629,48.3159,48.3159,41342.0
2017-02-24 15:15:00,61.66,61.68,61.62,61.65,30620.0,48.3237,48.3394,48.2924,48.3159,30620.0
2017-02-24 15:20:00,61.65,61.76,61.64,61.76,35642.0,48.3159,48.4021,48.3081,48.4021,35642.0
2017-02-24 15:25:00,61.76,61.82,61.75,61.81,37282.0,48.4021,48.4491,48.3943,48.4413,37282.0
2017-02-24 15:30:00,61.82,61.84,61.77,61.83,58189.0,48.4491,48.4648,48.4099,48.457,58189.0
2017-02-24 15:35:00,61.83,61.94,61.82,61.9,108593.0,48.457,48.5432,48.4491,48.5118,108593.0
2017-02-24 15:40:00,61.89,61.92,61.89,61.92,69542.0,48.504,48.5275,48.504,48.5275,69542.0
2017-02-24 15:45:00,61.91,61.92,61.8,61.8,76529.0,48.5197,48.5275,48.4334,48.4334,76529.0
2017-02-24 15:50:00,61.81,61.83,61.77,61.77,90715.0,48.4413,48.457,48.4099,48.4099,90715.0
2017-02-24 15:55:00,61.78,61.83,61.75,61.81,206042.0,48.4178,48.457,48.3943,48.4413,206042.0
2017-02-27 09:30:00,61.58,61.73,61.24,61.24,54145.0,48.261,48.3786,47.9946,47.9946,54145.0
2017-02-27 09:35:00,61.3,61.51,61.3,61.39,20790.0,48.0416,48.2062,48.0416,48.1121,20790.0
2017-02-27 09:40:00,61.37,61.45,61.3,61.45,23306.0,48.0965,48.1591,48.0416,48.1591,23306.0
2017-02-27 09:45:00,61.43,61.47,61.41,61.47,13915.0,48.1435,48.1748,48.1278,48.1748,13915.0
2017-02-27 09:50:00,61.47,61.69,61.45,61.67,69272.0,48.1748,48.3472,48.1591,48.3316,69272.0
2017-02-27 09:55:00,61.66,61.72,61.61,61.69,13695.0,48.3237,48.3708,48.2845,48.3472,13695.0
2017-02-27 10:00:00,61.69,61.76,61.65,61.75,14144.0,48.3472,48.4021,48.3159,48.3943,14144.0
2017-02-27 10:05:00,61.75,61.86,61.75,61.85,21232.0,48.3943,48.4805,48.3943,48.4726,21232.0
2017-02-27 10:10:00,61.83,61.84,61.77,61.8,8842.0,48.457,48.4648,48.4099,48.4334,8842.0
2017-02-27 10:15:00,61.78,61.85,61.78,61.85,20804.0,48.4178,48.4726,48.4178,48.4726,20804.0
2017-02-27 10:20:00,61.86,61.91,61.84,61.9,12840.0,48.4805,48.5197,48.4648,48.5118,12840.0
2017-02-27 10:25:00,61.91,61.99,61.91,61.98,19620.0,48.5197,48.5824,48.5197,48.5745,19620.0
2017-02-27 10:30:00,61.98,61.99,61.92,61.94,28591.0,48.5745,48.5824,48.5275,48.5432,28591.0
2017-02-27 10:35:00,61.94,62.09,61.92,62.08,67294.0,48.5432,48.6607,48.5275,48.6529,67294.0
2017-02-27 10:40:00,62.08,62.12,62.08,62.09,22551.0,48.6529,48.6842,48.6529,48.6607,22551.0
2017-02-27 10:45:00,62.1,62.13,62.05,62.05,27714.0,48.6686,48.6921,48.6294,48.6294,27714.0
2017-02-27 10:50:00,62.03,62.04,61.92,61.93,15737.0,48.6137,48.6215,48.5275,48.5353,15737.0
2017-02-27 10:55:00,61.94,61.99,61.92,61.95,12879.0,48.5432,48.5824,48.5275,48.551,12879.0
2017-02-27 11:00:00,61.95,62.01,61.95,61.97,22451.0,48.551,48.598,48.551,48.5667,22451.0
2017-02-27 11:05:00,61.98,62.03,61.97,62.02,16693.0,48.5745,48.6137,48.5667,48.6059,16693.0
2017-02-27 11:10:00,62.02,62.03,61.93,61.93,23287.0,48.6059,48.6137,48.5353,48.5353,23287.0
2017-02-27 11:15:00,61.94,61.94,61.9,61.91,7258.0,48.5432,48.5432,48.5118,48.5197,7258.0
2017-02-27 11:20:00,61.91,61.92,61.86,61.86,12553.0,48.5197,48.5275,48.4805,48.4805,12553.0
2017-02-27 11:25:00,61.85,61.93,61.84,61.93,23073.0,48.4726,48.5353,48.4648,48.5353,23073.0
2017-02-27 11:30:00,61.92,61.92,61.87,61.88,8853.0,48.5275,48.5275,48.4883,48.4961,8853.0
2017-02-27 11:35:00,61.87,61.87,61.79,61.83,8291.0,48.4883,48.4883,48.4256,48.457,8291.0
2017-02-27 11:40:00,61.83,61.91,61.83,61.88,18255.0,48.457,48.5197,48.457,48.4961,18255.0
2017-02-27 11:45:00,61.89,61.89,61.82,61.82,9457.0,48.504,48.504,48.4491,48.4491,9457.0
2017-02-27 11:50:00,61.83,61.92,61.82,61.88,12080.0,48.457,48.5275,48.4491,48.4961,12080.0
2017-02-27 11:55:00,61.88,61.9,61.87,61.88,5242.0,48.4961,48.5118,48.4883,48.4961,5242.0
2017-02-27 12:00:00,61.87,61.87,61.78,61.78,14527.0,48.4883,48.4883,48.4178,48.4178,14527.0
2017-02-27 12:05:00,61.78,61.78,61.72,61.72,14186.0,48.4178,48.4178,48.3708,48.3708,14186.0
2017-02-27 12:10:00,61.72,61.73,61.69,61.69,6839.0,48.3708,48.3786,48.3472,48.3472,6839.0
2017-02-27 12:15:00,61.69,61.79,61.69,61.78,15988.0,48.3472,48.4256,48.3472,48.4178,15988.0
2017-02-27 12:20:00,61.78,61.82,61.77,61.8,10372.0,48.4178,48.4491,48.4099,48.4334,10372.0
2017-02-27 12:25:00,61.79,61.8,61.76,61.76,10353.0,48.4256,48.4334,48.4021,48.4021,10353.0
2017-02-27 12:30:00,61.76,61.78,61.75,61.78,7389.0,48.4021,48.4178,48.3943,48.4178,7389.0
2017-02-27 12:35:00,61.79,61.82,61.77,61.82,8031.0,48.4256,48.4491,48.4099,48.4491,8031.0
2017-02-27 12:40:00,61.83,61.84,61.82,61.83,10189.0,48.457,48.4648,48.4491,48.457,10189.0
2017-02-27 12:45:00,61.83,61.89,61.83,61.88,12851.0,48.457,48.504,48.457,48.4961,12851.0
2017-02-27 12:50:00,61.88,61.89,61.85,61.87,10187.0,48.4961,48.504,48.4726,48.4883,10187.0
2017-02-27 12:55:00,61.88,61.88,61.78,61.78,8848.0,48.4961,48.4961,48.4178,48.4178,8848.0
2017-02-27 13:00:00,61.79,61.79,61.74,61.74,4352.0,48.4256,48.4256,48.3864,48.3864,4352.0
2017-02-27 13:05:00,61.74,61.75,61.7,61.73,11237.0,48.3864,48.3943,48.3551,48.3786,11237.0
2017-02-27 13:10:00,61.73,61.73,61.68,61.69,8340.0,48.3786,48.3786,48.3394,48.3472,8340.0
2017-02-27 13:15:00,61.69,61.71,61.64,61.65,8365.0,48.3472,48.3629,48.3081,48.3159,8365.0
2017-02-27 13:20:00,61.66,61.69,61.66,61.69,5956.0,48.3237,48.3472,48.3237,48.3472,5956.0
2017-02-27 13:25:00,61.69,61.69,61.63,61.63,9356.0,48.3472,48.3472,48.3002,48.3002,9356.0
2017-02-27 13:30:00,61.63,61.64,61.6,61.6,6441.0,48.3002,48.3081,48.2767,48.2767,6441.0
2017-02-27 13:35:00,61.59,61.59,61.56,61.58,10759.0,48.2689,48.2689,48.2454,48.261,10759.0
2017-02-27 13:40:00,61.58,61.59,61.54,61.54,7869.0,48.261,48.2689,48.2297,48.2297,7869.0
2017-02-27 13:45:00,61.54,61.55,61.5,61.52,9278.0,48.2297,48.2375,48.1983,48.214,9278.0
2017-02-27 13:50:00,61.53,61.54,61.5,61.5,8149.0,48.2218,48.2297,48.1983,48.1983,8149.0
2017-02-27 13:55:00,61.51,61.56,61.51,61.56,10340.0,48.2062,48.2454,48.2062,48.2454,10340.0
2017-02-27 14:00:00,61.57,61.58,61.52,61.52,8277.0,48.2532,48.261,48.214,48.214,8277.0
2017-02-27 14:05:00,61.52,61.57,61.5,61.52,22357.0,48.214,48.2532,48.1983,48.214,22357.0
2017-02-27 14:10:00,61.53,61.56,61.51,61.53,7062.0,48.2218,48.2454,48.2062,48.2218,7062.0
2017-02-27 14:15:00,61.52,61.52,61.49,61.52,5649.0,48.214,48.214,48.1905,48.214,5649.0
2017-02-27 14:20:00,61.52,61.52,61.5,61.52,4351.0,48.214,48.214,48.1983,48.214,4351.0
2017-02-27 14:25:00,61.51,61.55,61.5,61.51,21740.0,48.2062,48.2375,48.1983,48.2062,21740.0
2017-02-27 14:30:00,61.51,61.54,61.5,61.51,9061.0,48.2062,48.2297,48.1983,48.2062,9061.0
2017-02-27 14:35:00,61.51,61.55,61.51,61.52,8840.0,48.2062,48.2375,48.2062,48.214,8840.0
2017-02-27 14:40:00,61.53,61.54,61.51,61.52,13674.0,48.2218,48.2297,48.2062,48.214,13674.0
2017-02-27 14:45:00,61.52,61.52,61.48,61.52,10733.0,48.214,48.214,48.1827,48.214,10733.0
2017-02-27 14:50:00,61.52,61.52,61.47,61.5,6143.0,48.214,48.214,48.1748,48.1983,6143.0
2017-02-27 14:55:00,61.51,61.51,61.47,61.47,9809.0,48.2062,48.2062,48.1748,48.1748,9809.0
2017-02-27 15:00:00,61.46,61.48,61.46,61.47,11713.0,48.167,48.1827,48.167,48.1748,11713.0
2017-02-27 15:05:00,61.47,61.49,61.46,61.47,11912.0,48.1748,48.1905,48.167,48.1748,11912.0
2017-02-27 15:10:00,61.46,61.5,61.45,61.49,13547.0,48.167,48.1983,48.1591,48.1905,13547.0
2017-02-27 15:15:00,61.49,61.51,61.46,61.48,17412.0,48.1905,48.2062,48.167,48.1827,17412.0
2017-02-27 15:20:00,61.49,61.51,61.47,61.49,9675.0,48.1905,48.2062,48.1748,48.1905,9675.0
2017-02-27 15:25:00,61.5,61.5,61.48,61.5,11189.0,48.1983,48.1983,48.1827,48.1983,11189.0
2017-02-27 15:30:00,61.51,61.54,61.5,61.52,20968.0,48.2062,48.2297,48.1983,48.214,20968.0
2017-02-27 15:35:00,61.51,61.52,61.49,61.5,27432.0,48.2062,48.214,48.1905,48.1983,27432.0
2017-02-27 15:40:00,61.51,61.54,61.5,61.54,17108.0,48.2062,48.2297,48.1983,48.2297,17108.0
2017-02-27 15:45:00,61.53,61.54,61.49,61.5,27506.0,48.2218,48.2297,48.1905,48.1983,27506.0
2017-02-27 15:50:00,61.49,61.51,61.49,61.5,31058.0,48.1905,48.2062,48.1905,48.1983,31058.0
2017-02-27 15:55:00,61.49,61.53,61.48,61.52,65000.0,48.1905,48.2218,48.1827,48.214,65000.0
2017-02-28 09:30:00,61.58,61.81,61.53,61.64,26036.0,48.261,48.4413,48.2218,48.3081,26036.0
2017-02-28 09:35:00,61.65,61.68,61.61,61.64,10687.0,48.3159,48.3394,48.2845,48.3081,10687.0
2017-02-28 09:40:00,61.64,61.68,61.61,61.63,8356.0,48.3081,48.3394,48.2845,48.3002,8356.0
2017-02-28 09:45:00,61.65,61.77,61.62,61.71,20192.0,48.3159,48.4099,48.2924,48.3629,20192.0
2017-02-28 09:50:00,61.7,61.72,61.61,61.63,8512.0,48.3551,48.3708,48.2845,48.3002,8512.0
2017-02-28 09:55:00,61.62,61.62,61.52,61.54,7670.0,48.2924,48.2924,48.214,48.2297,7670.0
2017-02-28 10:00:00,61.52,61.53,61.47,61.47,6812.0,48.214,48.2218,48.1748,48.1748,6812.0
2017-02-28 10:05:00,61.48,61.55,61.47,61.53,13261.0,48.1827,48.2375,48.1748,48.2218,13261.0
2017-02-28 10:10:00,61.52,61.59,61.51,61.53,7600.0,48.214,48.2689,48.2062,48.2218,7600.0
2017-02-28 10:15:00,61.53,61.54,61.46,61.51,10327.0,48.2218,48.2297,48.167,48.2062,10327.0
2017-02-28 10:20:00,61.51,61.51,61.45,61.5,7442.0,48.2062,48.2062,48.1591,48.1983,7442.0
2017-02-28 10:25:00,61.49,61.5,61.44,61.44,4471.0,48.1905,48.1983,48.1513,48.1513,4471.0
2017-02-28 10:30:00,61.45,61.53,61.44,61.53,2814.0,48.1591,48.2218,48.1513,48.2218,2814.0
2017-02-28 10:35:00,61.55,61.55,61.5,61.5,2300.0,48.2375,48.2375,48.1983,48.1983,2300.0
2017-02-28 10:40:00,61.5,61.57,61.49,61.57,6097.0,48.1983,48.2532,48.1905,48.2532,6097.0
2017-02-28 10:45:00,61.57,61.63,61.57,61.63,1759.0,48.2532,48.3002,48.2532,48.3002,1759.0
2017-02-28 10:50:00,61.61,61.62,61.58,61.59,7579.0,48.2845,48.2924,48.261,48.2689,7579.0
2017-02-28 10:55:00,61.59,61.68,61.59,61.66,14540.0,48.2689,48.3394,48.2689,48.3237,14540.0
2017-02-28 11:00:00,61.65,61.66,61.65,61.65,2817.0,48.3159,48.3237,48.3159,48.3159,2817.0
2017-02-28 11:05:00,61.65,61.71,61.65,61.66,11397.0,48.3159,48.3629,48.3159,48.3237,11397.0
2017-02-28 11:10:00,61.65,61.69,61.64,61.69,6678.0,48.3159,48.3472,48.3081,48.3472,6678.0
2017-02-28 11:15:00,61.7,61.71,61.63,61.63,6523.0,48.3551,48.3629,48.3002,48.3002,6523.0
2017-02-28 11:20:00,61.63,61.63,61.6,61.6,6233.0,48.3002,48.3002,48.2767,48.2767,6233.0
2017-02-28 11:25:00,61.6,61.6,61.52,61.53,7772.0,48.2767,48.2767,48.214,48.2218,7772.0
2017-02-28 11:30:00,61.53,61.54,61.5,61.5,18771.0,48.2218,48.2297,48.1983,48.1983,18771.0
2017-02-28 11:35:00,61.5,61.5,61.46,61.48,14616.0,48.1983,48.1983,48.167,48.1827,14616.0
2017-02-28 11:40:00,61.48,61.5,61.47,61.5,5499.0,48.1827,48.1983,48.1748,48.1983,5499.0
2017-02-28 11:45:00,61.5,61.57,61.49,61.54,12507.0,48.1983,48.2532,48.1905,48.2297,12507.0
2017-02-28 11:50:00,61.55,61.55,61.5,61.5,2599.0,48.2375,48.2375,48.1983,48.1983,2599.0
2017-02-28 11:55:00,61.51,61.52,61.5,61.52,2258.0,48.2062,48.214,48.1983,48.214,2258.0
2017-02-28 12:00:00,61.52,61.53,61.49,61.5,4140.0,48.214,48.2218,48.1905,48.1983,4140.0
2017-02-28 12:05:00,61.49,61.49,61.31,61.31,25684.0,48.1905,48.1905,48.0494,48.0494,25684.0
2017-02-28 12:10:00,61.31,61.4,61.31,61.36,6224.0,48.0494,48.12,48.0494,48.0886,6224.0
2017-02-28 12:15:00,61.36,61.4,61.36,61.4,4925.0,48.0886,48.12,48.0886,48.12,4925.0
2017-02-28 12:20:00,61.4,61.4,61.29,61.29,10119.0,48.12,48.12,48.0338,48.0338,10119.0
2017-02-28 12:25:00,61.29,61.3,61.26,61.28,5490.0,48.0338,48.0416,48.0102,48.0259,5490.0
2017-02-28 12:30:00,61.29,61.33,61.28,61.33,7423.0,48.0338,48.0651,48.0259,48.0651,7423.0
2017-02-28 12:35:00,61.32,61.33,61.28,61.29,6310.0,48.0573,48.0651,48.0259,48.0338,6310.0
2017-02-28 12:40:00,61.3,61.33,61.3,61.31,3677.0,48.0416,48.0651,48.0416,48.0494,3677.0
2017-02-28 12:45:00,61.31,61.38,61.31,61.35,6035.0,48.0494,48.1043,48.0494,48.0808,6035.0
2017-02-28 12:50:00,61.35,61.38,61.34,61.36,3938.0,48.0808,48.1043,48.0729,48.0886,3938.0
2017-02-28 12:55:00,61.36,61.36,61.29,61.3,5687.0,48.0886,48.0886,48.0338,48.0416,5687.0
2017-02-28 13:00:00,61.29,61.32,61.28,61.3,6266.0,48.0338,48.0573,48.0259,48.0416,6266.0
2017-02-28 13:05:00,61.3,61.3,61.28,61.29,5960.0,48.0416,48.0416,48.0259,48.0338,5960.0
2017-02-28 13:10:00,61.28,61.28,61.25,61.26,8512.0,48.0259,48.0259,48.0024,48.0102,8512.0
2017-02-28 13:15:00,61.26,61.27,61.23,61.27,13102.0,48.0102,48.0181,47.9867,48.0181,13102.0
2017-02-28 13:20:00,61.26,61.26,61.22,61.23,20316.0,48.0102,48.0102,47.9789,47.9867,20316.0
2017-02-28 13:25:00,61.23,61.24,61.21,61.22,4709.0,47.9867,47.9946,47.9711,47.9789,4709.0
2017-02-28 13:30:00,61.22,61.23,61.22,61.22,2222.0,47.9789,47.9867,47.9789,47.9789,2222.0
2017-02-28 13:35:00,61.23,61.29,61.23,61.28,10063.0,47.9867,48.0338,47.9867,48.0259,10063.0
2017-02-28 13:40:00,61.27,61.27,61.23,61.26,5901.0,48.0181,48.0181,47.9867,48.0102,5901.0
2017-02-28 13:45:00,61.26,61.26,61.23,61.24,4838.0,48.0102,48.0102,47.9867,47.9946,4838.0
2017-02-28 13:50:00,61.23,61.25,61.22,61.24,4220.0,47.9867,48.0024,47.9789,47.9946,4220.0
2017-02-28 13:55:00,61.24,61.26,61.23,61.25,7110.0,47.9946,48.0102,47.9867,48.0024,7110.0
2017-02-28 14:00:00,61.26,61.29,61.25,61.29,10705.0,48.0102,48.0338,48.0024,48.0338,10705.0
2017-02-28 14:05:00,61.3,61.31,61.28,61.29,20825.0,48.0416,48.0494,48.0259,48.0338,20825.0
2017-02-28 14:10:00,61.28,61.3,61.28,61.3,8534.0,48.0259,48.0416,48.0259,48.0416,8534.0
2017-02-28 14:15:00,61.29,61.29,61.26,61.29,5660.0,48.0338,48.0338,48.0102,48.0338,5660.0
2017-02-28 14:20:00,61.29,61.31,61.28,61.29,4572.0,48.0338,48.0494,48.0259,48.0338,4572.0
2017-02-28 14:25:00,61.3,61.32,61.29,61.32,6689.0,48.0416,48.0573,48.0338,48.0573,6689.0
2017-02-28 14:30:00,61.31,61.34,61.31,61.33,13787.0,48.0494,48.0729,48.0494,48.0651,13787.0
2017-02-28 14:35:00,61.33,61.33,61.32,61.33,5400.0,48.0651,48.0651,48.0573,48.0651,5400.0
2017-02-28 14:40:00,61.32,61.35,61.32,61.34,11006.0,48.0573,48.0808,48.0573,48.0729,11006.0
2017-02-28 14:45:00,61.34,61.39,61.34,61.38,9031.0,48.0729,48.1121,48.0729,48.1043,9031.0
2017-02-28 14:50:00,61.37,61.38,61.35,61.37,7137.0,48.0965,48.1043,48.0808,48.0965,7137.0
2017-02-28 14:55:00,61.37,61.39,61.32,61.34,10454.0,48.0965,48.1121,48.0573,48.0729,10454.0
2017-02-28 15:00:00,61.35,61.35,61.27,61.31,12809.0,48.0808,48.0808,48.0181,48.0494,12809.0
2017-02-28 15:05:00,61.31,61.33,61.3,61.31,10251.0,48.0494,48.0651,48.0416,48.0494,10251.0
2017-02-28 15:10:00,61.31,61.37,61.31,61.36,8855.0,48.0494,48.0965,48.0494,48.0886,8855.0
2017-02-28 15:15:00,61.37,61.42,61.36,61.42,6951.0,48.0965,48.1356,48.0886,48.1356,6951.0
2017-02-28 15:20:00,61.41,61.44,61.41,61.42,5603.0,48.1278,48.1513,48.1278,48.1356,5603.0
2017-02-28 15:25:00,61.41,61.42,61.4,61.41,8006.0,48.1278,48.1356,48.12,48.1278,8006.0
2017-02-28 15:30:00,61.42,61.42,61.38,61.38,8936.0,48.1356,48.1356,48.1043,48.1043,8936.0
2017-02-28 15:35:00,61.39,61.4,61.31,61.33,21133.0,48.1121,48.12,48.0494,48.0651,21133.0
2017-02-28 15:40:00,61.32,61.36,61.3,61.36,16069.0,48.0573,48.0886,48.0416,48.0886,16069.0
2017-02-28 15:45:00,61.36,61.38,61.34,61.37,18934.0,48.0886,48.1043,48.0729,48.0965,18934.0
2017-02-28 15:50:00,61.37,61.43,61.37,61.43,56712.0,48.0965,48.1435,48.0965,48.1435,56712.0
2017-02-28 15:55:00,61.43,61.44,61.4,61.42,144586.0,48.1435,48.1513,48.12,48.1356,144586.0
2017-03-01 09:30:00,61.71,61.87,61.66,61.68,33160.0,48.3629,48.4883,48.3237,48.3394,33160.0
2017-03-01 09:35:00,61.68,61.85,61.65,61.85,15982.0,48.3394,48.4726,48.3159,48.4726,15982.0
2017-03-01 09:40:00,61.83,61.91,61.8,61.86,13760.0,48.457,48.5197,48.4334,48.4805,13760.0
2017-03-01 09:45:00,61.86,61.95,61.84,61.95,9587.0,48.4805,48.551,48.4648,48.551,9587.0
2017-03-01 09:50:00,61.93,61.98,61.92,61.97,12381.0,48.5353,48.5745,48.5275,48.5667,12381.0
2017-03-01 09:55:00,61.96,62.06,61.96,61.98,9366.0,48.5588,48.6372,48.5588,48.5745,9366.0
2017-03-01 10:00:00,62.0,62.16,61.98,62.16,18306.0,48.5902,48.7156,48.5745,48.7156,18306.0
2017-03-01 10:05:00,62.17,62.17,62.12,62.17,7686.0,48.7234,48.7234,48.6842,48.7234,7686.0
2017-03-01 10:10:00,62.18,62.35,62.15,62.34,40052.0,48.7313,48.8645,48.7077,48.8567,40052.0
2017-03-01 10:15:00,62.32,62.36,62.27,62.35,36005.0,48.841,48.8723,48.8018,48.8645,36005.0
2017-03-01 10:20:00,62.36,62.37,62.32,62.33,22463.0,48.8723,48.8802,48.841,48.8488,22463.0
2017-03-01 10:25:00,62.33,62.37,62.27,62.3,28863.0,48.8488,48.8802,48.8018,48.8253,28863.0
2017-03-01 10:30:00,62.29,62.3,62.24,62.28,11668.0,48.8175,48.8253,48.7783,48.8096,11668.0
2017-03-01 10:35:00,62.28,62.48,62.28,62.47,118443.0,48.8096,48.9664,48.8096,48.9585,118443.0
2017-03-01 10:40:00,62.46,62.62,62.43,62.59,127843.0,48.9507,49.0761,48.9272,49.0526,127843.0
2017-03-01 10:45:00,62.59,62.67,62.5,62.61,135139.0,49.0526,49.1153,48.982,49.0683,135139.0
2017-03-01 10:50:00,62.6,62.67,62.6,62.67,60185.0,49.0604,49.1153,49.0604,49.1153,60185.0
2017-03-01 10:55:00,62.67,62.74,62.63,62.74,54071.0,49.1153,49.1701,49.0839,49.1701,54071.0
2017-03-01 11:00:00,62.74,62.75,62.51,62.53,94896.0,49.1701,49.178,48.9899,49.0056,94896.0
2017-03-01 11:05:00,62.52,62.64,62.49,62.63,35577.0,48.9977,49.0918,48.9742,49.0839,35577.0
2017-03-01 11:10:00,62.63,62.75,62.59,62.7,33549.0,49.0839,49.178,49.0526,49.1388,33549.0
2017-03-01 11:15:00,62.71,62.8,62.71,62.75,47606.0,49.1466,49.2172,49.1466,49.178,47606.0
2017-03-01 11:20:00,62.75,62.78,62.73,62.77,56963.0,49.178,49.2015,49.1623,49.1936,56963.0
2017-03-01 11:25:00,62.77,62.82,62.59,62.64,48685.0,49.1936,49.2328,49.0526,49.0918,48685.0
2017-03-01 11:30:00,62.65,62.71,62.63,62.68,16637.0,49.0996,49.1466,49.0839,49.1231,16637.0
2017-03-01 11:35:00,62.67,62.77,62.67,62.76,12617.0,49.1153,49.1936,49.1153,49.1858,12617.0
2017-03-01 11:40:00,62.75,62.8,62.75,62.77,11404.0,49.178,49.2172,49.178,49.1936,11404.0
2017-03-01 11:45:00,62.76,62.77,62.72,62.75,13775.0,49.1858,49.1936,49.1545,49.178,13775.0
2017-03-01 11:50:00,62.74,62.76,62.68,62.69,10160.0,49.1701,49.1858,49.1231,49.131,10160.0
2017-03-01 11:55:00,62.68,62.69,62.65,62.65,7105.0,49.1231,49.131,49.0996,49.0996,7105.0
2017-03-01 12:00:00,62.66,62.75,62.64,62.74,18745.0,49.1074,49.178,49.0918,49.1701,18745.0
2017-03-01 12:05:00,62.73,62.73,62.66,62.68,10701.0,49.1623,49.1623,49.1074,49.1231,10701.0
2017-03-01 12:10:00,62.68,62.74,62.68,62.73,5645.0,49.1231,49.1701,49.1231,49.1623,5645.0
2017-03-01 12:15:00,62.73,62.74,62.67,62.7,9218.0,49.1623,49.1701,49.1153,49.1388,9218.0
2017-03-01 12:20:00,62.71,62.75,62.71,62.75,7029.0,49.1466,49.178,49.1466,49.178,7029.0
2017-03-01 12:25:00,62.74,62.75,62.7,62.71,2714.0,49.1701,49.178,49.1388,49.1466,2714.0
2017-03-01 12:30:00,62.7,62.72,62.7,62.71,7366.0,49.1388,49.1545,49.1388,49.1466,7366.0
2017-03-01 12:35:00,62.71,62.73,62.69,62.69,11038.0,49.1466,49.1623,49.131,49.131,11038.0
2017-03-01 12:40:00,62.69,62.69,62.64,62.65,8117.0,49.131,49.131,49.0918,49.0996,8117.0
2017-03-01 12:45:00,62.64,62.66,62.59,62.62,18406.0,49.0918,49.1074,49.0526,49.0761,18406.0
2017-03-01 12:50:00,62.63,62.67,62.62,62.67,9471.0,49.0839,49.1153,49.0761,49.1153,9471.0
2017-03-01 12:55:00,62.68,62.68,62.64,62.65,9728.0,49.1231,49.1231,49.0918,49.0996,9728.0
2017-03-01 13:00:00,62.66,62.66,62.62,62.63,11148.0,49.1074,49.1074,49.0761,49.0839,11148.0
2017-03-01 13:05:00,62.63,62.64,62.62,62.63,10435.0,49.0839,49.0918,49.0761,49.0839,10435.0
2017-03-01 13:10:00,62.63,62.65,62.62,62.65,5860.0,49.0839,49.0996,49.0761,49.0996,5860.0
2017-03-01 13:15:00,62.66,62.67,62.63,62.64,18168.0,49.1074,49.1153,49.0839,49.0918,18168.0
2017-03-01 13:20:00,62.64,62.67,62.64,62.65,6279.0,49.0918,49.1153,49.0918,49.0996,6279.0
2017-03-01 13:25:00,62.66,62.66,62.64,62.65,8457.0,49.1074,49.1074,49.0918,49.0996,8457.0
2017-03-01 13:30:00,62.66,62.66,62.64,62.64,6915.0,49.1074,49.1074,49.0918,49.0918,6915.0
2017-03-01 13:35:00,62.65,62.66,62.64,62.65,7404.0,49.0996,49.1074,49.0918,49.0996,7404.0
2017-03-01 13:40:00,62.65,62.66,62.64,62.65,15639.0,49.0996,49.1074,49.0918,49.0996,15639.0
2017-03-01 13:45:00,62.65,62.68,62.65,62.67,12741.0,49.0996,49.1231,49.0996,49.1153,12741.0
2017-03-01 13:50:00,62.67,62.68,62.65,62.67,5496.0,49.1153,49.1231,49.0996,49.1153,5496.0
2017-03-01 13:55:00,62.68,62.69,62.65,62.65,4725.0,49.1231,49.131,49.0996,49.0996,4725.0
2017-03-01 14:00:00,62.65,62.66,62.63,62.64,17729.0,49.0996,49.1074,49.0839,49.0918,17729.0
2017-03-01 14:05:00,62.64,62.66,62.63,62.64,48386.0,49.0918,49.1074,49.0839,49.0918,48386.0
2017-03-01 14:10:00,62.63,62.7,62.63,62.68,28787.0,49.0839,49.1388,49.0839,49.1231,28787.0
2017-03-01 14:15:00,62.68,62.79,62.68,62.77,13981.0,49.1231,49.2093,49.1231,49.1936,13981.0
2017-03-01 14:20:00,62.77,62.82,62.74,62.82,15527.0,49.1936,49.2328,49.1701,49.2328,15527.0
2017-03-01 14:25:00,62.81,62.82,62.78,62.8,14816.0,49.225,49.2328,49.2015,49.2172,14816.0
2017-03-01 14:30:00,62.8,62.84,62.79,62.81,13314.0,49.2172,49.2485,49.2093,49.225,13314.0
2017-03-01 14:35:00,62.81,62.82,62.73,62.73,13553.0,49.225,49.2328,49.1623,49.1623,13553.0
2017-03-01 14:40:00,62.73,62.74,62.69,62.72,15922.0,49.1623,49.1701,49.131,49.1545,15922.0
2017-03-01 14:45:00,62.71,62.73,62.69,62.73,13510.0,49.1466,49.1623,49.131,49.1623,13510.0
2017-03-01 14:50:00,62.73,62.74,62.72,62.72,7934.0,49.1623,49.1701,49.1545,49.1545,7934.0
2017-03-01 14:55:00,62.73,62.76,62.72,62.74,7998.0,49.1623,49.1858,49.1545,49.1701,7998.0
2017-03-01 15:00:00,62.75,62.76,62.73,62.75,9584.0,49.178,49.1858,49.1623,49.178,9584.0
2017-03-01 15:05:00,62.75,62.78,62.73,62.73,13437.0,49.178,49.2015,49.1623,49.1623,13437.0
2017-03-01 15:10:00,62.74,62.74,62.72,62.72,13054.0,49.1701,49.1701,49.1545,49.1545,13054.0
2017-03-01 15:15:00,62.72,62.74,62.7,62.74,14778.0,49.1545,49.1701,49.1388,49.1701,14778.0
2017-03-01 15:20:00,62.74,62.74,62.7,62.73,19358.0,49.1701,49.1701,49.1388,49.1623,19358.0
2017-03-01 15:25:00,62.72,62.73,62.7,62.72,12810.0,49.1545,49.1623,49.1388,49.1545,12810.0
2017-03-01 15:30:00,62.71,62.73,62.7,62.72,16928.0,49.1466,49.1623,49.1388,49.1545,16928.0
2017-03-01 15:35:00,62.72,62.76,62.72,62.76,19623.0,49.1545,49.1858,49.1545,49.1858,19623.0
2017-03-01 15:40:00,62.76,62.9,62.75,62.89,43539.0,49.1858,49.2955,49.178,49.2877,43539.0
2017-03-01 15:45:00,62.88,62.92,62.86,62.88,72113.0,49.2799,49.3112,49.2642,49.2799,72113.0
2017-03-01 15:50:00,62.89,62.98,62.88,62.93,121323.0,49.2877,49.3582,49.2799,49.319,121323.0
2017-03-01 15:55:00,62.92,63.01,62.75,62.81,347025.0,49.3112,49.3817,49.178,49.225,347025.0
2017-03-02 09:30:00,62.56,62.6,62.36,62.4,33447.0,49.0291,49.0604,48.8723,48.9037,33447.0
2017-03-02 09:35:00,62.43,62.49,62.38,62.43,15978.0,48.9272,48.9742,48.888,48.9272,15978.0
2017-03-02 09:40:00,62.42,62.45,62.34,62.38,12208.0,48.9193,48.9429,48.8567,48.888,12208.0
2017-03-02 09:45:00,62.37,62.4,62.35,62.36,12698.0,48.8802,48.9037,48.8645,48.8723,12698.0
2017-03-02 09:50:00,62.36,62.43,62.34,62.43,18166.0,48.8723,48.9272,48.8567,48.9272,18166.0
2017-03-02 09:55:00,62.41,62.48,62.38,62.48,13350.0,48.9115,48.9664,48.888,48.9664,13350.0
2017-03-02 10:00:00,62.49,62.49,62.43,62.45,13193.0,48.9742,48.9742,48.9272,48.9429,13193.0
2017-03-02 10:05:00,62.45,62.48,62.4,62.4,14081.0,48.9429,48.9664,48.9037,48.9037,14081.0
2017-03-02 10:10:00,62.4,62.4,62.3,62.31,12715.0,48.9037,48.9037,48.8253,48.8331,12715.0
2017-03-02 10:15:00,62.31,62.35,62.29,62.35,8323.0,48.8331,48.8645,48.8175,48.8645,8323.0
2017-03-02 10:20:00,62.37,62.37,62.28,62.32,13620.0,48.8802,48.8802,48.8096,48.841,13620.0
2017-03-02 10:25:00,62.33,62.4,62.32,62.38,9366.0,48.8488,48.9037,48.841,48.888,9366.0
2017-03-02 10:30:00,62.39,62.39,62.35,62.37,3030.0,48.8958,48.8958,48.8645,48.8802,3030.0
2017-03-02 10:35:00,62.38,62.4,62.36,62.36,4399.0,48.888,48.9037,48.8723,48.8723,4399.0
2017-03-02 10:40:00,62.37,62.39,62.33,62.33,12065.0,48.8802,48.8958,48.8488,48.8488,12065.0
2017-03-02 10:45:00,62.33,62.35,62.3,62.34,10546.0,48.8488,48.8645,48.8253,48.8567,10546.0
2017-03-02 10:50:00,62.35,62.36,62.34,62.34,9529.0,48.8645,48.8723,48.8567,48.8567,9529.0
2017-03-02 10:55:00,62.35,62.45,62.34,62.42,15990.0,48.8645,48.9429,48.8567,48.9193,15990.0
2017-03-02 11:00:00,62.41,62.42,62.38,62.41,5635.0,48.9115,48.9193,48.888,48.9115,5635.0
2017-03-02 11:05:00,62.41,62.41,62.36,62.38,7440.0,48.9115,48.9115,48.8723,48.888,7440.0
2017-03-02 11:10:00,62.39,62.39,62.32,62.34,10726.0,48.8958,48.8958,48.841,48.8567,10726.0
2017-03-02 11:15:00,62.34,62.35,62.3,62.33,3323.0,48.8567,48.8645,48.8253,48.8488,3323.0
2017-03-02 11:20:00,62.32,62.39,62.32,62.37,7077.0,48.841,48.8958,48.841,48.8802,7077.0
2017-03-02 11:25:00,62.37,62.38,62.32,62.33,3701.0,48.8802,48.888,48.841,48.8488,3701.0
2017-03-02 11:30:00,62.32,62.33,62.28,62.31,12249.0,48.841,48.8488,48.8096,48.8331,12249.0
2017-03-02 11:35:00,62.31,62.32,62.21,62.21,13605.0,48.8331,48.841,48.7548,48.7548,13605.0
2017-03-02 11:40:00,62.22,62.27,62.21,62.25,9441.0,48.7626,48.8018,48.7548,48.7861,9441.0
2017-03-02 11:45:00,62.24,62.25,62.21,62.24,6059.0,48.7783,48.7861,48.7548,48.7783,6059.0
2017-03-02 11:50:00,62.23,62.24,62.22,62.23,2567.0,48.7704,48.7783,48.7626,48.7704,2567.0
2017-03-02 11:55:00,62.23,62.28,62.23,62.28,4593.0,48.7704,48.8096,48.7704,48.8096,4593.0
2017-03-02 12:00:00,62.28,62.33,62.26,62.3,8846.0,48.8096,48.8488,48.794,48.8253,8846.0
2017-03-02 12:05:00,62.31,62.35,62.31,62.34,4134.0,48.8331,48.8645,48.8331,48.8567,4134.0
2017-03-02 12:10:00,62.34,62.35,62.3,62.31,11249.0,48.8567,48.8645,48.8253,48.8331,11249.0
2017-03-02 12:15:00,62.31,62.34,62.31,62.32,3814.0,48.8331,48.8567,48.8331,48.841,3814.0
2017-03-02 12:20:00,62.32,62.32,62.25,62.26,5469.0,48.841,48.841,48.7861,48.794,5469.0
2017-03-02 12:25:00,62.27,62.27,62.23,62.23,3300.0,48.8018,48.8018,48.7704,48.7704,3300.0
2017-03-02 12:30:00,62.22,62.27,62.22,62.25,4740.0,48.7626,48.8018,48.7626,48.7861,4740.0
2017-03-02 12:35:00,62.25,62.27,62.24,62.26,3638.0,48.7861,48.8018,48.7783,48.794,3638.0
2017-03-02 12:40:00,62.27,62.27,62.22,62.24,12192.0,48.8018,48.8018,48.7626,48.7783,12192.0
2017-03-02 12:45:00,62.24,62.26,62.21,62.22,4711.0,48.7783,48.794,48.7548,48.7626,4711.0
2017-03-02 12:50:00,62.22,62.27,62.22,62.26,1985.0,48.7626,48.8018,48.7626,48.794,1985.0
2017-03-02 12:55:00,62.26,62.27,62.24,62.27,4245.0,48.794,48.8018,48.7783,48.8018,4245.0
2017-03-02 13:00:00,62.26,62.26,62.23,62.25,4979.0,48.794,48.794,48.7704,48.7861,4979.0
2017-03-02 13:05:00,62.24,62.27,62.22,62.24,6692.0,48.7783,48.8018,48.7626,48.7783,6692.0
2017-03-02 13:10:00,62.24,62.26,62.23,62.25,8270.0,48.7783,48.794,48.7704,48.7861,8270.0
2017-03-02 13:15:00,62.25,62.26,62.23,62.24,3054.0,48.7861,48.794,48.7704,48.7783,3054.0
2017-03-02 13:20:00,62.23,62.27,62.22,62.27,6530.0,48.7704,48.8018,48.7626,48.8018,6530.0
2017-03-02 13:25:00,62.27,62.27,62.25,62.26,4359.0,48.8018,48.8018,48.7861,48.794,4359.0
2017-03-02 13:30:00,62.26,62.28,62.25,62.26,7204.0,48.794,48.8096,48.7861,48.794,7204.0
2017-03-02 13:35:00,62.26,62.27,62.24,62.24,5213.0,48.794,48.8018,48.7783,48.7783,5213.0
2017-03-02 13:40:00,62.24,62.26,62.23,62.25,4671.0,48.7783,48.794,48.7704,48.7861,4671.0
2017-03-02 13:45:00,62.26,62.28,62.26,62.26,4476.0,48.794,48.8096,48.794,48.794,4476.0
2017-03-02 13:50:00,62.26,62.32,62.26,62.32,6694.0,48.794,48.841,48.794,48.841,6694.0
2017-03-02 13:55:00,62.32,62.35,62.32,62.34,8493.0,48.841,48.8645,48.841,48.8567,8493.0
2017-03-02 14:00:00,62.34,62.37,62.34,62.36,8595.0,48.8567,48.8802,48.8567,48.8723,8595.0
2017-03-02 14:05:00,62.35,62.39,62.35,62.35,4700.0,48.8645,48.8958,48.8645,48.8645,4700.0
2017-03-02 14:10:00,62.35,62.38,62.34,62.36,4089.0,48.8645,48.888,48.8567,48.8723,4089.0
2017-03-02 14:15:00,62.37,62.38,62.35,62.37,9082.0,48.8802,48.888,48.8645,48.8802,9082.0
2017-03-02 14:20:00,62.37,62.4,62.37,62.39,7515.0,48.8802,48.9037,48.8802,48.8958,7515.0
2017-03-02 14:25:00,62.39,62.48,62.38,62.47,17748.0,48.8958,48.9664,48.888,48.9585,17748.0
2017-03-02 14:30:00,62.47,62.49,62.44,62.49,5634.0,48.9585,48.9742,48.935,48.9742,5634.0
2017-03-02 14:35:00,62.49,62.49,62.45,62.48,9353.0,48.9742,48.9742,48.9429,48.9664,9353.0
2017-03-02 14:40:00,62.48,62.48,62.43,62.44,13568.0,48.9664,48.9664,48.9272,48.935,13568.0
2017-03-02 14:45:00,62.44,62.53,62.44,62.53,9632.0,48.935,49.0056,48.935,49.0056,9632.0
2017-03-02 14:50:00,62.53,62.53,62.48,62.49,5700.0,49.0056,49.0056,48.9664,48.9742,5700.0
2017-03-02 14:55:00,62.48,62.51,62.48,62.5,6505.0,48.9664,48.9899,48.9664,48.982,6505.0
2017-03-02 15:00:00,62.51,62.54,62.48,62.51,7281.0,48.9899,49.0134,48.9664,48.9899,7281.0
2017-03-02 15:05:00,62.51,62.51,62.48,62.48,4811.0,48.9899,48.9899,48.9664,48.9664,4811.0
2017-03-02 15:10:00,62.48,62.5,62.45,62.46,14965.0,48.9664,48.982,48.9429,48.9507,14965.0
2017-03-02 15:15:00,62.45,62.46,62.36,62.41,7792.0,48.9429,48.9507,48.8723,48.9115,7792.0
2017-03-02 15:20:00,62.41,62.43,62.39,62.39,18598.0,48.9115,48.9272,48.8958,48.8958,18598.0
2017-03-02 15:25:00,62.38,62.47,62.38,62.47,12790.0,48.888,48.9585,48.888,48.9585,12790.0
2017-03-02 15:30:00,62.46,62.49,62.41,62.41,31743.0,48.9507,48.9742,48.9115,48.9115,31743.0
2017-03-02 15:35:00,62.4,62.44,62.39,62.41,15800.0,48.9037,48.935,48.8958,48.9115,15800.0
2017-03-02 15:40:00,62.41,62.45,62.37,62.4,117867.0,48.9115,48.9429,48.8802,48.9037,117867.0
2017-03-02 15:45:00,62.39,62.42,62.37,62.37,34111.0,48.8958,48.9193,48.8802,48.8802,34111.0
2017-03-02 15:50:00,62.38,62.39,62.33,62.37,26343.0,48.888,48.8958,48.8488,48.8802,26343.0
2017-03-02 15:55:00,62.36,62.39,62.33,62.37,66284.0,48.8723,48.8958,48.8488,48.8802,66284.0
2017-03-03 09:30:00,62.18,62.34,62.15,62.22,26529.0,48.7313,48.8567,48.7077,48.7626,26529.0
2017-03-03 09:35:00,62.26,62.26,62.0,62.06,18839.0,48.794,48.794,48.5902,48.6372,18839.0
2017-03-03 09:40:00,62.09,62.12,62.01,62.03,7585.0,48.6607,48.6842,48.598,48.6137,7585.0
2017-03-03 09:45:00,62.02,62.02,61.92,61.99,17149.0,48.6059,48.6059,48.5275,48.5824,17149.0
2017-03-03 09:50:00,61.99,62.02,61.95,61.95,21173.0,48.5824,48.6059,48.551,48.551,21173.0
2017-03-03 09:55:00,61.96,61.97,61.88,61.88,9529.0,48.5588,48.5667,48.4961,48.4961,9529.0
2017-03-03 10:00:00,61.87,61.97,61.86,61.95,19912.0,48.4883,48.5667,48.4805,48.551,19912.0
2017-03-03 10:05:00,61.95,62.01,61.94,61.99,10785.0,48.551,48.598,48.5432,48.5824,10785.0
2017-03-03 10:10:00,61.99,62.19,61.99,62.19,8310.0,48.5824,48.7391,48.5824,48.7391,8310.0
2017-03-03 10:15:00,62.19,62.21,62.07,62.1,7441.0,48.7391,48.7548,48.6451,48.6686,7441.0
2017-03-03 10:20:00,62.1,62.1,61.98,62.03,5326.0,48.6686,48.6686,48.5745,48.6137,5326.0
2017-03-03 10:25:00,62.04,62.09,62.01,62.07,8680.0,48.6215,48.6607,48.598,48.6451,8680.0
2017-03-03 10:30:00,62.08,62.1,61.85,61.85,112280.0,48.6529,48.6686,48.4726,48.4726,112280.0
2017-03-03 10:35:00,61.85,62.04,61.85,62.02,88093.0,48.4726,48.6215,48.4726,48.6059,88093.0
2017-03-03 10:40:00,62.04,62.09,62.01,62.09,17628.0,48.6215,48.6607,48.598,48.6607,17628.0
2017-03-03 10:45:00,62.1,62.12,62.02,62.09,16792.0,48.6686,48.6842,48.6059,48.6607,16792.0
2017-03-03 10:50:00,62.08,62.11,61.96,61.96,22717.0,48.6529,48.6764,48.5588,48.5588,22717.0
2017-03-03 10:55:00,61.96,61.98,61.91,61.91,33650.0,48.5588,48.5745,48.5197,48.5197,33650.0
2017-03-03 11:00:00,61.9,61.97,61.9,61.92,36442.0,48.5118,48.5667,48.5118,48.5275,36442.0
2017-03-03 11:05:00,61.93,61.93,61.89,61.89,13165.0,48.5353,48.5353,48.504,48.504,13165.0
2017-03-03 11:10:00,61.89,61.97,61.84,61.95,26737.0,48.504,48.5667,48.4648,48.551,26737.0
2017-03-03 11:15:00,61.96,62.0,61.95,61.97,24240.0,48.5588,48.5902,48.551,48.5667,24240.0
2017-03-03 11:20:00,61.97,62.08,61.96,62.03,20805.0,48.5667,48.6529,48.5588,48.6137,20805.0
2017-03-03 11:25:00,62.01,62.03,62.0,62.0,7110.0,48.598,48.6137,48.5902,48.5902,7110.0
2017-03-03 11:30:00,62.0,62.04,61.99,62.04,25337.0,48.5902,48.6215,48.5824,48.6215,25337.0
2017-03-03 11:35:00,62.05,62.15,62.04,62.07,35515.0,48.6294,48.7077,48.6215,48.6451,35515.0
2017-03-03 11:40:00,62.07,62.07,62.02,62.05,7386.0,48.6451,48.6451,48.6059,48.6294,7386.0
2017-03-03 11:45:00,62.04,62.1,62.04,62.1,8348.0,48.6215,48.6686,48.6215,48.6686,8348.0
2017-03-03 11:50:00,62.1,62.12,62.08,62.11,6390.0,48.6686,48.6842,48.6529,48.6764,6390.0
2017-03-03 11:55:00,62.11,62.17,62.08,62.17,24196.0,48.6764,48.7234,48.6529,48.7234,24196.0
2017-03-03 12:00:00,62.17,62.21,62.1,62.19,108553.0,48.7234,48.7548,48.6686,48.7391,108553.0
2017-03-03 12:05:00,62.17,62.19,62.09,62.12,29642.0,48.7234,48.7391,48.6607,48.6842,29642.0
2017-03-03 12:10:00,62.14,62.14,62.09,62.11,11661.0,48.6999,48.6999,48.6607,48.6764,11661.0
2017-03-03 12:15:00,62.11,62.12,62.06,62.07,7977.0,48.6764,48.6842,48.6372,48.6451,7977.0
2017-03-03 12:20:00,62.07,62.1,62.06,62.1,6500.0,48.6451,48.6686,48.6372,48.6686,6500.0
2017-03-03 12:25:00,62.1,62.1,62.08,62.1,6004.0,48.6686,48.6686,48.6529,48.6686,6004.0
2017-03-03 12:30:00,62.09,62.1,62.06,62.08,15556.0,48.6607,48.6686,48.6372,48.6529,15556.0
2017-03-03 12:35:00,62.08,62.1,62.06,62.06,7611.0,48.6529,48.6686,48.6372,48.6372,7611.0
2017-03-03 12:40:00,62.06,62.1,62.05,62.09,3765.0,48.6372,48.6686,48.6294,48.6607,3765.0
2017-03-03 12:45:00,62.1,62.1,62.08,62.08,2392.0,48.6686,48.6686,48.6529,48.6529,2392.0
2017-03-03 12:50:00,62.08,62.09,62.07,62.08,1963.0,48.6529,48.6607,48.6451,48.6529,1963.0
2017-03-03 12:55:00,62.09,62.09,62.06,62.08,6848.0,48.6607,48.6607,48.6372,48.6529,6848.0
2017-03-03 13:00:00,62.08,62.12,62.0,62.1,26767.0,48.6529,48.6842,48.5902,48.6686,26767.0
2017-03-03 13:05:00,62.11,62.13,62.04,62.05,7749.0,48.6764,48.6921,48.6215,48.6294,7749.0
2017-03-03 13:10:00,62.05,62.09,62.04,62.04,5226.0,48.6294,48.6607,48.6215,48.6215,5226.0
2017-03-03 13:15:00,62.03,62.04,61.99,62.0,13351.0,48.6137,48.6215,48.5824,48.5902,13351.0
2017-03-03 13:20:00,62.01,62.01,61.96,61.96,4240.0,48.598,48.598,48.5588,48.5588,4240.0
2017-03-03 13:25:00,61.97,62.02,61.96,62.0,8804.0,48.5667,48.6059,48.5588,48.5902,8804.0
2017-03-03 13:30:00,62.0,62.03,61.99,61.99,5344.0,48.5902,48.6137,48.5824,48.5824,5344.0
2017-03-03 13:35:00,62.0,62.0,61.96,61.99,4995.0,48.5902,48.5902,48.5588,48.5824,4995.0
2017-03-03 13:40:00,61.99,62.05,61.99,62.05,8100.0,48.5824,48.6294,48.5824,48.6294,8100.0
2017-03-03 13:45:00,62.06,62.09,62.04,62.08,5190.0,48.6372,48.6607,48.6215,48.6529,5190.0
2017-03-03 13:50:00,62.07,62.11,62.07,62.09,6003.0,48.6451,48.6764,48.6451,48.6607,6003.0
2017-03-03 13:55:00,62.1,62.1,62.06,62.09,4100.0,48.6686,48.6686,48.6372,48.6607,4100.0
2017-03-03 14:00:00,62.08,62.13,62.08,62.11,8450.0,48.6529,48.6921,48.6529,48.6764,8450.0
2017-03-03 14:05:00,62.11,62.14,62.11,62.12,9063.0,48.6764,48.6999,48.6764,48.6842,9063.0
2017-03-03 14:10:00,62.13,62.14,62.1,62.1,13254.0,48.6921,48.6999,48.6686,48.6686,13254.0
2017-03-03 14:15:00,62.1,62.15,62.1,62.13,9760.0,48.6686,48.7077,48.6686,48.6921,9760.0
2017-03-03 14:20:00,62.12,62.13,62.09,62.1,30031.0,48.6842,48.6921,48.6607,48.6686,30031.0
2017-03-03 14:25:00,62.1,62.11,62.08,62.11,6886.0,48.6686,48.6764,48.6529,48.6764,6886.0
2017-03-03 14:30:00,62.11,62.16,62.1,62.15,23268.0,48.6764,48.7156,48.6686,48.7077,23268.0
2017-03-03 14:35:00,62.15,62.16,62.14,62.16,7458.0,48.7077,48.7156,48.6999,48.7156,7458.0
2017-03-03 14:40:00,62.15,62.24,62.14,62.24,15220.0,48.7077,48.7783,48.6999,48.7783,15220.0
2017-03-03 14:45:00,62.25,62.31,62.24,62.29,19461.0,48.7861,48.8331,48.7783,48.8175,19461.0
2017-03-03 14:50:00,62.28,62.35,62.28,62.35,14384.0,48.8096,48.8645,48.8096,48.8645,14384.0
2017-03-03 14:55:00,62.34,62.39,62.32,62.39,6374.0,48.8567,48.8958,48.841,48.8958,6374.0
2017-03-03 15:00:00,62.38,62.4,62.37,62.39,9275.0,48.888,48.9037,48.8802,48.8958,9275.0
2017-03-03 15:05:00,62.38,62.44,62.37,62.44,9187.0,48.888,48.935,48.8802,48.935,9187.0
2017-03-03 15:10:00,62.42,62.42,62.37,62.38,4920.0,48.9193,48.9193,48.8802,48.888,4920.0
2017-03-03 15:15:00,62.38,62.41,62.38,62.4,6021.0,48.888,48.9115,48.888,48.9037,6021.0
2017-03-03 15:20:00,62.41,62.5,62.4,62.49,25222.0,48.9115,48.982,48.9037,48.9742,25222.0
2017-03-03 15:25:00,62.49,62.53,62.48,62.52,22741.0,48.9742,49.0056,48.9664,48.9977,22741.0
2017-03-03 15:30:00,62.52,62.52,62.48,62.5,14488.0,48.9977,48.9977,48.9664,48.982,14488.0
2017-03-03 15:35:00,62.49,62.55,62.48,62.54,21752.0,48.9742,49.0212,48.9664,49.0134,21752.0
2017-03-03 15:40:00,62.54,62.54,62.49,62.5,25785.0,49.0134,49.0134,48.9742,48.982,25785.0
2017-03-03 15:45:00,62.5,62.51,62.4,62.41,19521.0,48.982,48.9899,48.9037,48.9115,19521.0
2017-03-03 15:50:00,62.41,62.53,62.4,62.53,53590.0,48.9115,49.0056,48.9037,49.0056,53590.0
2017-03-03 15:55:00,62.53,62.53,62.44,62.49,87542.0,49.0056,49.0056,48.935,48.9742,87542.0
2017-03-06 09:30:00,62.24,62.38,62.16,62.16,20579.0,48.7783,48.888,48.7156,48.7156,20579.0
2017-03-06 09:35:00,62.1,62.18,62.07,62.14,9822.0,48.6686,48.7313,48.6451,48.6999,9822.0
2017-03-06 09:40:00,62.15,62.19,62.08,62.11,7128.0,48.7077,48.7391,48.6529,48.6764,7128.0
2017-03-06 09:45:00,62.09,62.18,62.08,62.16,6201.0,48.6607,48.7313,48.6529,48.7156,6201.0
2017-03-06 09:50:00,62.13,62.21,62.13,62.18,6194.0,48.6921,48.7548,48.6921,48.7313,6194.0
2017-03-06 09:55:00,62.17,62.25,62.14,62.25,7039.0,48.7234,48.7861,48.6999,48.7861,7039.0
2017-03-06 10:00:00,62.25,62.26,62.22,62.23,6882.0,48.7861,48.794,48.7626,48.7704,6882.0
2017-03-06 10:05:00,62.23,62.27,62.17,62.27,9200.0,48.7704,48.8018,48.7234,48.8018,9200.0
2017-03-06 10:10:00,62.27,62.28,62.25,62.25,2761.0,48.8018,48.8096,48.7861,48.7861,2761.0
2017-03-06 10:15:00,62.26,62.3,62.19,62.19,5386.0,48.794,48.8253,48.7391,48.7391,5386.0
2017-03-06 10:20:00,62.2,62.25,62.16,62.21,10954.0,48.7469,48.7861,48.7156,48.7548,10954.0
2017-03-06 10:25:00,62.19,62.24,62.19,62.23,2732.0,48.7391,48.7783,48.7391,48.7704,2732.0
2017-03-06 10:30:00,62.22,62.26,62.21,62.25,3009.0,48.7626,48.794,48.7548,48.7861,3009.0
2017-03-06 10:35:00,62.26,62.27,62.22,62.27,7435.0,48.794,48.8018,48.7626,48.8018,7435.0
2017-03-06 10:40:00,62.28,62.28,62.22,62.23,6568.0,48.8096,48.8096,48.7626,48.7704,6568.0
2017-03-06 10:45:00,62.24,62.26,62.22,62.24,9887.0,48.7783,48.794,48.7626,48.7783,9887.0
2017-03-06 10:50:00,62.23,62.26,62.23,62.26,10440.0,48.7704,48.794,48.7704,48.794,10440.0
2017-03-06 10:55:00,62.26,62.27,62.23,62.25,60395.0,48.794,48.8018,48.7704,48.7861,60395.0
2017-03-06 11:00:00,62.25,62.25,62.22,62.23,6618.0,48.7861,48.7861,48.7626,48.7704,6618.0
2017-03-06 11:05:00,62.24,62.28,62.24,62.26,6897.0,48.7783,48.8096,48.7783,48.794,6897.0
2017-03-06 11:10:00,62.28,62.3,62.27,62.29,9610.0,48.8096,48.8253,48.8018,48.8175,9610.0
2017-03-06 11:15:00,62.29,62.32,62.26,62.31,18865.0,48.8175,48.841,48.794,48.8331,18865.0
2017-03-06 11:20:00,62.3,62.34,62.3,62.34,9598.0,48.8253,48.8567,48.8253,48.8567,9598.0
2017-03-06 11:25:00,62.34,62.37,62.33,62.36,7060.0,48.8567,48.8802,48.8488,48.8723,7060.0
2017-03-06 11:30:00,62.35,62.36,62.35,62.36,5003.0,48.8645,48.8723,48.8645,48.8723,5003.0
2017-03-06 11:35:00,62.36,62.36,62.3,62.31,6060.0,48.8723,48.8723,48.8253,48.8331,6060.0
2017-03-06 11:40:00,62.3,62.32,62.26,62.28,8190.0,48.8253,48.841,48.794,48.8096,8190.0
2017-03-06 11:45:00,62.28,62.28,62.24,62.25,9502.0,48.8096,48.8096,48.7783,48.7861,9502.0
2017-03-06 11:50:00,62.25,62.27,62.22,62.22,18709.0,48.7861,48.8018,48.7626,48.7626,18709.0
2017-03-06 11:55:00,62.22,62.28,62.14,62.27,26652.0,48.7626,48.8096,48.6999,48.8018,26652.0
2017-03-06 12:00:00,62.27,62.32,62.23,62.28,52035.0,48.8018,48.841,48.7704,48.8096,52035.0
2017-03-06 12:05:00,62.28,62.33,62.28,62.33,8363.0,48.8096,48.8488,48.8096,48.8488,8363.0
2017-03-06 12:10:00,62.33,62.35,62.3,62.34,4637.0,48.8488,48.8645,48.8253,48.8567,4637.0
2017-03-06 12:15:00,62.35,62.35,62.32,62.32,4046.0,48.8645,48.8645,48.841,48.841,4046.0
2017-03-06 12:20:00,62.32,62.33,62.31,62.33,3420.0,48.841,48.8488,48.8331,48.8488,3420.0
2017-03-06 12:25:00,62.32,62.34,62.31,62.33,3246.0,48.841,48.8567,48.8331,48.8488,3246.0
2017-03-06 12:30:00,62.33,62.34,62.31,62.34,3690.0,48.8488,48.8567,48.8331,48.8567,3690.0
2017-03-06 12:35:00,62.33,62.36,62.33,62.35,5669.0,48.8488,48.8723,48.8488,48.8645,5669.0
2017-03-06 12:40:00,62.36,62.41,62.36,62.41,3466.0,48.8723,48.9115,48.8723,48.9115,3466.0
2017-03-06 12:45:00,62.42,62.42,62.38,62.4,9764.0,48.9193,48.9193,48.888,48.9037,9764.0
2017-03-06 12:50:00,62.4,62.41,62.39,62.41,1000.0,48.9037,48.9115,48.8958,48.9115,1000.0
2017-03-06 12:55:00,62.42,62.43,62.4,62.41,3996.0,48.9193,48.9272,48.9037,48.9115,3996.0
2017-03-06 13:00:00,62.41,62.49,62.41,62.49,6250.0,48.9115,48.9742,48.9115,48.9742,6250.0
2017-03-06 13:05:00,62.48,62.5,62.47,62.48,4665.0,48.9664,48.982,48.9585,48.9664,4665.0
2017-03-06 13:10:00,62.48,62.53,62.48,62.53,6660.0,48.9664,49.0056,48.9664,49.0056,6660.0
2017-03-06 13:15:00,62.52,62.52,62.49,62.51,3348.0,48.9977,48.9977,48.9742,48.9899,3348.0
2017-03-06 13:20:00,62.51,62.56,62.51,62.53,6254.0,48.9899,49.0291,48.9899,49.0056,6254.0
2017-03-06 13:25:00,62.53,62.54,62.51,62.52,6488.0,49.0056,49.0134,48.9899,48.9977,6488.0
2017-03-06 13:30:00,62.51,62.56,62.49,62.55,8082.0,48.9899,49.0291,48.9742,49.0212,8082.0
2017-03-06 13:35:00,62.55,62.56,62.54,62.56,5474.0,49.0212,49.0291,49.0134,49.0291,5474.0
2017-03-06 13:40:00,62.56,62.59,62.54,62.54,8886.0,49.0291,49.0526,49.0134,49.0134,8886.0
2017-03-06 13:45:00,62.53,62.55,62.5,62.55,3649.0,49.0056,49.0212,48.982,49.0212,3649.0
2017-03-06 13:50:00,62.55,62.56,62.51,62.51,9430.0,49.0212,49.0291,48.9899,48.9899,9430.0
2017-03-06 13:55:00,62.5,62.53,62.48,62.48,17117.0,48.982,49.0056,48.9664,48.9664,17117.0
2017-03-06 14:00:00,62.49,62.51,62.47,62.48,7822.0,48.9742,48.9899,48.9585,48.9664,7822.0
2017-03-06 14:05:00,62.48,62.52,62.48,62.52,6992.0,48.9664,48.9977,48.9664,48.9977,6992.0
2017-03-06 14:10:00,62.52,62.52,62.51,62.52,10006.0,48.9977,48.9977,48.9899,48.9977,10006.0
2017-03-06 14:15:00,62.51,62.52,62.49,62.5,3843.0,48.9899,48.9977,48.9742,48.982,3843.0
2017-03-06 14:20:00,62.5,62.52,62.48,62.49,18339.0,48.982,48.9977,48.9664,48.9742,18339.0
2017-03-06 14:25:00,62.49,62.52,62.49,62.52,3231.0,48.9742,48.9977,48.9742,48.9977,3231.0
2017-03-06 14:30:00,62.51,62.53,62.49,62.49,15670.0,48.9899,49.0056,48.9742,48.9742,15670.0
2017-03-06 14:35:00,62.5,62.56,62.5,62.54,9129.0,48.982,49.0291,48.982,49.0134,9129.0
2017-03-06 14:40:00,62.54,62.55,62.54,62.55,2193.0,49.0134,49.0212,49.0134,49.0212,2193.0
2017-03-06 14:45:00,62.54,62.56,62.53,62.54,10826.0,49.0134,49.0291,49.0056,49.0134,10826.0
2017-03-06 14:50:00,62.53,62.54,62.52,62.54,9016.0,49.0056,49.0134,48.9977,49.0134,9016.0
2017-03-06 14:55:00,62.54,62.55,62.52,62.54,9183.0,49.0134,49.0212,48.9977,49.0134,9183.0
2017-03-06 15:00:00,62.54,62.55,62.52,62.52,7328.0,49.0134,49.0212,48.9977,48.9977,7328.0
2017-03-06 15:05:00,62.52,62.53,62.49,62.5,9790.0,48.9977,49.0056,48.9742,48.982,9790.0
2017-03-06 15:10:00,62.5,62.5,62.48,62.48,9264.0,48.982,48.982,48.9664,48.9664,9264.0
2017-03-06 15:15:00,62.48,62.55,62.48,62.54,10798.0,48.9664,49.0212,48.9664,49.0134,10798.0
2017-03-06 15:20:00,62.54,62.54,62.51,62.52,12416.0,49.0134,49.0134,48.9899,48.9977,12416.0
2017-03-06 15:25:00,62.52,62.53,62.46,62.46,15843.0,48.9977,49.0056,48.9507,48.9507,15843.0
2017-03-06 15:30:00,62.46,62.47,62.42,62.45,10812.0,48.9507,48.9585,48.9193,48.9429,10812.0
2017-03-06 15:35:00,62.45,62.5,62.45,62.48,14965.0,48.9429,48.982,48.9429,48.9664,14965.0
2017-03-06 15:40:00,62.48,62.5,62.47,62.49,19048.0,48.9664,48.982,48.9585,48.9742,19048.0
2017-03-06 15:45:00,62.48,62.5,62.48,62.5,15025.0,48.9664,48.982,48.9664,48.982,15025.0
2017-03-06 15:50:00,62.5,62.51,62.46,62.49,72669.0,48.982,48.9899,48.9507,48.9742,72669.0
2017-03-06 15:55:00,62.49,62.49,62.39,62.41,106988.0,48.9742,48.9742,48.8958,48.9115,106988.0
2017-03-07 09:30:00,62.14,62.29,62.14,62.25,28252.0,48.6999,48.8175,48.6999,48.7861,28252.0
2017-03-07 09:35:00,62.26,62.38,62.25,62.35,11516.0,48.794,48.888,48.7861,48.8645,11516.0
2017-03-07 09:40:00,62.31,62.37,62.31,62.33,700.0,48.8331,48.8802,48.8331,48.8488,700.0
2017-03-07 09:45:00,62.33,62.34,62.26,62.27,11888.0,48.8488,48.8567,48.794,48.8018,11888.0
2017-03-07 09:50:00,62.28,62.28,62.19,62.24,11494.0,48.8096,48.8096,48.7391,48.7783,11494.0
2017-03-07 09:55:00,62.25,62.31,62.22,62.31,6735.0,48.7861,48.8331,48.7626,48.8331,6735.0
2017-03-07 10:00:00,62.3,62.38,62.28,62.36,13401.0,48.8253,48.888,48.8096,48.8723,13401.0
2017-03-07 10:05:00,62.38,62.38,62.32,62.35,11489.0,48.888,48.888,48.841,48.8645,11489.0
2017-03-07 10:10:00,62.35,62.4,62.31,62.31,8493.0,48.8645,48.9037,48.8331,48.8331,8493.0
2017-03-07 10:15:00,62.32,62.36,62.31,62.34,21360.0,48.841,48.8723,48.8331,48.8567,21360.0
2017-03-07 10:20:00,62.34,62.47,62.3,62.47,15583.0,48.8567,48.9585,48.8253,48.9585,15583.0
2017-03-07 10:25:00,62.47,62.55,62.47,62.54,5660.0,48.9585,49.0212,48.9585,49.0134,5660.0
2017-03-07 10:30:00,62.55,62.58,62.53,62.56,10121.0,49.0212,49.0447,49.0056,49.0291,10121.0
2017-03-07 10:35:00,62.56,62.56,62.48,62.48,5100.0,49.0291,49.0291,48.9664,48.9664,5100.0
2017-03-07 10:40:00,62.48,62.53,62.48,62.52,6329.0,48.9664,49.0056,48.9664,48.9977,6329.0
2017-03-07 10:45:00,62.51,62.51,62.43,62.43,5618.0,48.9899,48.9899,48.9272,48.9272,5618.0
2017-03-07 10:50:00,62.43,62.46,62.43,62.43,3600.0,48.9272,48.9507,48.9272,48.9272,3600.0
2017-03-07 10:55:00,62.42,62.44,62.4,62.41,4688.0,48.9193,48.935,48.9037,48.9115,4688.0
2017-03-07 11:00:00,62.41,62.42,62.36,62.37,4999.0,48.9115,48.9193,48.8723,48.8802,4999.0
2017-03-07 11:05:00,62.35,62.37,62.33,62.36,7343.0,48.8645,48.8802,48.8488,48.8723,7343.0
2017-03-07 11:10:00,62.36,62.39,62.35,62.35,7460.0,48.8723,48.8958,48.8645,48.8645,7460.0
2017-03-07 11:15:00,62.35,62.36,62.33,62.34,3990.0,48.8645,48.8723,48.8488,48.8567,3990.0
2017-03-07 11:20:00,62.34,62.35,62.29,62.29,3206.0,48.8567,48.8645,48.8175,48.8175,3206.0
2017-03-07 11:25:00,62.3,62.3,62.21,62.22,7377.0,48.8253,48.8253,48.7548,48.7626,7377.0
2017-03-07 11:30:00,62.21,62.21,62.15,62.17,8534.0,48.7548,48.7548,48.7077,48.7234,8534.0
2017-03-07 11:35:00,62.18,62.24,62.17,62.21,13719.0,48.7313,48.7783,48.7234,48.7548,13719.0
2017-03-07 11:40:00,62.21,62.22,62.21,62.21,3810.0,48.7548,48.7626,48.7548,48.7548,3810.0
2017-03-07 11:45:00,62.21,62.26,62.2,62.26,4100.0,48.7548,48.794,48.7469,48.794,4100.0
2017-03-07 11:50:00,62.27,62.28,62.26,62.26,2616.0,48.8018,48.8096,48.794,48.794,2616.0
2017-03-07 11:55:00,62.25,62.25,62.19,62.2,6973.0,48.7861,48.7861,48.7391,48.7469,6973.0
2017-03-07 12:00:00,62.2,62.2,62.11,62.14,13174.0,48.7469,48.7469,48.6764,48.6999,13174.0
2017-03-07 12:05:00,62.14,62.2,62.14,62.18,4206.0,48.6999,48.7469,48.6999,48.7313,4206.0
2017-03-07 12:10:00,62.17,62.18,62.12,62.14,6186.0,48.7234,48.7313,48.6842,48.6999,6186.0
2017-03-07 12:15:00,62.14,62.14,62.08,62.08,8304.0,48.6999,48.6999,48.6529,48.6529,8304.0
2017-03-07 12:20:00,62.09,62.12,62.08,62.08,8819.0,48.6607,48.6842,48.6529,48.6529,8819.0
2017-03-07 12:25:00,62.07,62.11,62.07,62.1,13737.0,48.6451,48.6764,48.6451,48.6686,13737.0
2017-03-07 12:30:00,62.09,62.1,62.06,62.08,5434.0,48.6607,48.6686,48.6372,48.6529,5434.0
2017-03-07 12:35:00,62.09,62.11,62.08,62.09,7786.0,48.6607,48.6764,48.6529,48.6607,7786.0
2017-03-07 12:40:00,62.1,62.11,62.1,62.1,9313.0,48.6686,48.6764,48.6686,48.6686,9313.0
2017-03-07 12:45:00,62.1,62.11,62.07,62.07,3581.0,48.6686,48.6764,48.6451,48.6451,3581.0
2017-03-07 12:50:00,62.08,62.1,62.08,62.1,4872.0,48.6529,48.6686,48.6529,48.6686,4872.0
2017-03-07 12:55:00,62.11,62.12,62.09,62.12,9997.0,48.6764,48.6842,48.6607,48.6842,9997.0
2017-03-07 13:00:00,62.13,62.13,62.09,62.09,5654.0,48.6921,48.6921,48.6607,48.6607,5654.0
2017-03-07 13:05:00,62.09,62.13,62.08,62.13,10091.0,48.6607,48.6921,48.6529,48.6921,10091.0
2017-03-07 13:10:00,62.12,62.12,62.1,62.1,2911.0,48.6842,48.6842,48.6686,48.6686,2911.0
2017-03-07 13:15:00,62.11,62.14,62.11,62.14,6643.0,48.6764,48.6999,48.6764,48.6999,6643.0
2017-03-07 13:20:00,62.15,62.2,62.15,62.19,3600.0,48.7077,48.7469,48.7077,48.7391,3600.0
2017-03-07 13:25:00,62.18,62.2,62.18,62.19,3710.0,48.7313,48.7469,48.7313,48.7391,3710.0
2017-03-07 13:30:00,62.19,62.2,62.17,62.17,4192.0,48.7391,48.7469,48.7234,48.7234,4192.0
2017-03-07 13:35:00,62.17,62.17,62.12,62.12,7736.0,48.7234,48.7234,48.6842,48.6842,7736.0
2017-03-07 13:40:00,62.11,62.17,62.09,62.17,7046.0,48.6764,48.7234,48.6607,48.7234,7046.0
2017-03-07 13:45:00,62.16,62.2,62.16,62.2,1400.0,48.7156,48.7469,48.7156,48.7469,1400.0
2017-03-07 13:50:00,62.2,62.2,62.17,62.17,4810.0,48.7469,48.7469,48.7234,48.7234,4810.0
2017-03-07 13:55:00,62.17,62.17,62.14,62.15,3469.0,48.7234,48.7234,48.6999,48.7077,3469.0
2017-03-07 14:00:00,62.16,62.16,62.13,62.16,11855.0,48.7156,48.7156,48.6921,48.7156,11855.0
2017-03-07 14:05:00,62.15,62.16,62.15,62.15,1470.0,48.7077,48.7156,48.7077,48.7077,1470.0
2017-03-07 14:10:00,62.15,62.18,62.15,62.17,7702.0,48.7077,48.7313,48.7077,48.7234,7702.0
2017-03-07 14:15:00,62.18,62.19,62.16,62.17,3624.0,48.7313,48.7391,48.7156,48.7234,3624.0
2017-03-07 14:20:00,62.17,62.19,62.16,62.18,15964.0,48.7234,48.7391,48.7156,48.7313,15964.0
2017-03-07 14:25:00,62.19,62.2,62.17,62.19,3273.0,48.7391,48.7469,48.7234,48.7391,3273.0
2017-03-07 14:30:00,62.19,62.19,62.17,62.18,8014.0,48.7391,48.7391,48.7234,48.7313,8014.0
2017-03-07 14:35:00,62.17,62.21,62.16,62.21,12436.0,48.7234,48.7548,48.7156,48.7548,12436.0
2017-03-07 14:40:00,62.2,62.24,62.2,62.23,8186.0,48.7469,48.7783,48.7469,48.7704,8186.0
2017-03-07 14:45:00,62.23,62.25,62.22,62.25,3784.0,48.7704,48.7861,48.7626,48.7861,3784.0
2017-03-07 14:50:00,62.25,62.3,62.25,62.29,5859.0,48.7861,48.8253,48.7861,48.8175,5859.0
2017-03-07 14:55:00,62.3,62.32,62.29,62.31,14847.0,48.8253,48.841,48.8175,48.8331,14847.0
2017-03-07 15:00:00,62.32,62.32,62.3,62.3,3394.0,48.841,48.841,48.8253,48.8253,3394.0
2017-03-07 15:05:00,62.3,62.31,62.28,62.28,7423.0,48.8253,48.8331,48.8096,48.8096,7423.0
2017-03-07 15:10:00,62.29,62.34,62.28,62.32,13311.0,48.8175,48.8567,48.8096,48.841,13311.0
2017-03-07 15:15:00,62.33,62.33,62.31,62.31,4508.0,48.8488,48.8488,48.8331,48.8331,4508.0
2017-03-07 15:20:00,62.32,62.33,62.3,62.33,29881.0,48.841,48.8488,48.8253,48.8488,29881.0
2017-03-07 15:25:00,62.33,62.34,62.24,62.25,10371.0,48.8488,48.8567,48.7783,48.7861,10371.0
2017-03-07 15:30:00,62.25,62.26,62.19,62.19,14369.0,48.7861,48.794,48.7391,48.7391,14369.0
2017-03-07 15:35:00,62.18,62.19,62.14,62.18,20233.0,48.7313,48.7391,48.6999,48.7313,20233.0
2017-03-07 15:40:00,62.17,62.17,62.08,62.1,19943.0,48.7234,48.7234,48.6529,48.6686,19943.0
2017-03-07 15:45:00,62.1,62.15,62.09,62.15,19580.0,48.6686,48.7077,48.6607,48.7077,19580.0
2017-03-07 15:50:00,62.16,62.16,62.09,62.13,32670.0,48.7156,48.7156,48.6607,48.6921,32670.0
2017-03-07 15:55:00,62.12,62.19,62.12,62.17,56293.0,48.6842,48.7391,48.6842,48.7234,56293.0
2017-03-08 09:30:00,62.15,62.25,62.01,62.01,26016.0,48.7077,48.7861,48.598,48.598,26016.0
2017-03-08 09:35:00,62.05,62.12,62.03,62.11,4000.0,48.6294,48.6842,48.6137,48.6764,4000.0
2017-03-08 09:40:00,62.14,62.19,62.11,62.19,5637.0,48.6999,48.7391,48.6764,48.7391,5637.0
2017-03-08 09:45:00,62.12,62.28,62.12,62.26,12987.0,48.6842,48.8096,48.6842,48.794,12987.0
2017-03-08 09:50:00,62.27,62.3,62.24,62.25,11946.0,48.8018,48.8253,48.7783,48.7861,11946.0
2017-03-08 09:55:00,62.26,62.37,62.25,62.37,11465.0,48.794,48.8802,48.7861,48.8802,11465.0
2017-03-08 10:00:00,62.35,62.35,62.28,62.29,8239.0,48.8645,48.8645,48.8096,48.8175,8239.0
2017-03-08 10:05:00,62.29,62.31,62.27,62.3,16771.0,48.8175,48.8331,48.8018,48.8253,16771.0
2017-03-08 10:10:00,62.29,62.31,62.25,62.29,11545.0,48.8175,48.8331,48.7861,48.8175,11545.0
2017-03-08 10:15:00,62.29,62.36,62.27,62.32,25471.0,48.8175,48.8723,48.8018,48.841,25471.0
2017-03-08 10:20:00,62.29,62.34,62.29,62.34,4600.0,48.8175,48.8567,48.8175,48.8567,4600.0
2017-03-08 10:25:00,62.36,62.42,62.36,62.4,5772.0,48.8723,48.9193,48.8723,48.9037,5772.0
2017-03-08 10:30:00,62.4,62.41,62.35,62.37,6416.0,48.9037,48.9115,48.8645,48.8802,6416.0
2017-03-08 10:35:00,62.36,62.38,62.34,62.36,7680.0,48.8723,48.888,48.8567,48.8723,7680.0
2017-03-08 10:40:00,62.36,62.41,62.35,62.39,8376.0,48.8723,48.9115,48.8645,48.8958,8376.0
2017-03-08 10:45:00,62.39,62.42,62.38,62.42,10382.0,48.8958,48.9193,48.888,48.9193,10382.0
2017-03-08 10:50:00,62.41,62.44,62.39,62.4,5038.0,48.9115,48.935,48.8958,48.9037,5038.0
2017-03-08 10:55:00,62.4,62.44,62.39,62.44,6558.0,48.9037,48.935,48.8958,48.935,6558.0
2017-03-08 11:00:00,62.43,62.47,62.43,62.44,11365.0,48.9272,48.9585,48.9272,48.935,11365.0
2017-03-08 11:05:00,62.44,62.44,62.37,62.42,6063.0,48.935,48.935,48.8802,48.9193,6063.0
2017-03-08 11:10:00,62.41,62.43,62.39,62.4,6448.0,48.9115,48.9272,48.8958,48.9037,6448.0
2017-03-08 11:15:00,62.41,62.46,62.41,62.44,2859.0,48.9115,48.9507,48.9115,48.935,2859.0
2017-03-08 11:20:00,62.43,62.43,62.38,62.41,22865.0,48.9272,48.9272,48.888,48.9115,22865.0
2017-03-08 11:25:00,62.42,62.5,62.41,62.45,10166.0,48.9193,48.982,48.9115,48.9429,10166.0
2017-03-08 11:30:00,62.44,62.44,62.38,62.38,7065.0,48.935,48.935,48.888,48.888,7065.0
2017-03-08 11:35:00,62.37,62.39,62.37,62.38,2469.0,48.8802,48.8958,48.8802,48.888,2469.0
2017-03-08 11:40:00,62.38,62.39,62.33,62.33,6142.0,48.888,48.8958,48.8488,48.8488,6142.0
2017-03-08 11:45:00,62.33,62.34,62.28,62.32,8670.0,48.8488,48.8567,48.8096,48.841,8670.0
2017-03-08 11:50:00,62.32,62.45,62.27,62.38,56961.0,48.841,48.9429,48.8018,48.888,56961.0
2017-03-08 11:55:00,62.38,62.45,62.38,62.45,6762.0,48.888,48.9429,48.888,48.9429,6762.0
2017-03-08 12:00:00,62.44,62.47,62.41,62.46,12371.0,48.935,48.9585,48.9115,48.9507,12371.0
2017-03-08 12:05:00,62.46,62.46,62.42,62.45,3211.0,48.9507,48.9507,48.9193,48.9429,3211.0
2017-03-08 12:10:00,62.46,62.48,62.45,62.47,3400.0,48.9507,48.9664,48.9429,48.9585,3400.0
2017-03-08 12:15:00,62.47,62.5,62.46,62.48,5265.0,48.9585,48.982,48.9507,48.9664,5265.0
2017-03-08 12:20:00,62.48,62.51,62.48,62.49,3915.0,48.9664,48.9899,48.9664,48.9742,3915.0
2017-03-08 12:25:00,62.49,62.51,62.49,62.51,7599.0,48.9742,48.9899,48.9742,48.9899,7599.0
2017-03-08 12:30:00,62.51,62.52,62.5,62.51,3397.0,48.9899,48.9977,48.982,48.9899,3397.0
2017-03-08 12:35:00,62.5,62.51,62.46,62.47,3900.0,48.982,48.9899,48.9507,48.9585,3900.0
2017-03-08 12:40:00,62.46,62.46,62.41,62.41,17199.0,48.9507,48.9507,48.9115,48.9115,17199.0
2017-03-08 12:45:00,62.41,62.45,62.4,62.44,3518.0,48.9115,48.9429,48.9037,48.935,3518.0
2017-03-08 12:50:00,62.43,62.43,62.4,62.41,1000.0,48.9272,48.9272,48.9037,48.9115,1000.0
2017-03-08 12:55:00,62.4,62.43,62.39,62.4,7335.0,48.9037,48.9272,48.8958,48.9037,7335.0
2017-03-08 13:00:00,62.4,62.44,62.39,62.44,3726.0,48.9037,48.935,48.8958,48.935,3726.0
2017-03-08 13:05:00,62.43,62.44,62.42,62.44,3741.0,48.9272,48.935,48.9193,48.935,3741.0
2017-03-08 13:10:00,62.43,62.45,62.41,62.45,7535.0,48.9272,48.9429,48.9115,48.9429,7535.0
2017-03-08 13:15:00,62.44,62.51,62.39,62.5,49984.0,48.935,48.9899,48.8958,48.982,49984.0
2017-03-08 13:20:00,62.49,62.6,62.49,62.56,31371.0,48.9742,49.0604,48.9742,49.0291,31371.0
2017-03-08 13:25:00,62.56,62.59,62.55,62.58,27918.0,49.0291,49.0526,49.0212,49.0447,27918.0
2017-03-08 13:30:00,62.59,62.6,62.57,62.59,7600.0,49.0526,49.0604,49.0369,49.0526,7600.0
2017-03-08 13:35:00,62.59,62.6,62.58,62.58,8184.0,49.0526,49.0604,49.0447,49.0447,8184.0
2017-03-08 13:40:00,62.6,62.6,62.58,62.58,4058.0,49.0604,49.0604,49.0447,49.0447,4058.0
2017-03-08 13:45:00,62.59,62.59,62.56,62.59,8895.0,49.0526,49.0526,49.0291,49.0526,8895.0
2017-03-08 13:50:00,62.58,62.58,62.56,62.56,6906.0,49.0447,49.0447,49.0291,49.0291,6906.0
2017-03-08 13:55:00,62.56,62.58,62.55,62.55,6541.0,49.0291,49.0447,49.0212,49.0212,6541.0
2017-03-08 14:00:00,62.55,62.57,62.53,62.57,7338.0,49.0212,49.0369,49.0056,49.0369,7338.0
2017-03-08 14:05:00,62.57,62.57,62.49,62.49,9494.0,49.0369,49.0369,48.9742,48.9742,9494.0
2017-03-08 14:10:00,62.5,62.51,62.48,62.49,3799.0,48.982,48.9899,48.9664,48.9742,3799.0
2017-03-08 14:15:00,62.5,62.5,62.44,62.45,8651.0,48.982,48.982,48.935,48.9429,8651.0
2017-03-08 14:20:00,62.44,62.44,62.36,62.38,6251.0,48.935,48.935,48.8723,48.888,6251.0
2017-03-08 14:25:00,62.39,62.39,62.35,62.37,4482.0,48.8958,48.8958,48.8645,48.8802,4482.0
2017-03-08 14:30:00,62.36,62.38,62.34,62.35,14349.0,48.8723,48.888,48.8567,48.8645,14349.0
2017-03-08 14:35:00,62.35,62.35,62.3,62.32,11489.0,48.8645,48.8645,48.8253,48.841,11489.0
2017-03-08 14:40:00,62.33,62.38,62.32,62.35,9243.0,48.8488,48.888,48.841,48.8645,9243.0
2017-03-08 14:45:00,62.35,62.36,62.34,62.35,4330.0,48.8645,48.8723,48.8567,48.8645,4330.0
2017-03-08 14:50:00,62.35,62.38,62.35,62.38,4485.0,48.8645,48.888,48.8645,48.888,4485.0
2017-03-08 14:55:00,62.38,62.39,62.34,62.34,3867.0,48.888,48.8958,48.8567,48.8567,3867.0
2017-03-08 15:00:00,62.35,62.37,62.34,62.36,13704.0,48.8645,48.8802,48.8567,48.8723,13704.0
2017-03-08 15:05:00,62.36,62.39,62.36,62.37,11238.0,48.8723,48.8958,48.8723,48.8802,11238.0
2017-03-08 15:10:00,62.37,62.38,62.35,62.35,4655.0,48.8802,48.888,48.8645,48.8645,4655.0
2017-03-08 15:15:00,62.36,62.37,62.35,62.36,7160.0,48.8723,48.8802,48.8645,48.8723,7160.0
2017-03-08 15:20:00,62.35,62.4,62.35,62.4,6020.0,48.8645,48.9037,48.8645,48.9037,6020.0
2017-03-08 15:25:00,62.4,62.41,62.33,62.33,14371.0,48.9037,48.9115,48.8488,48.8488,14371.0
2017-03-08 15:30:00,62.33,62.33,62.21,62.25,18794.0,48.8488,48.8488,48.7548,48.7861,18794.0
2017-03-08 15:35:00,62.25,62.3,62.24,62.3,11148.0,48.7861,48.8253,48.7783,48.8253,11148.0
2017-03-08 15:40:00,62.3,62.31,62.23,62.26,12558.0,48.8253,48.8331,48.7704,48.794,12558.0
2017-03-08 15:45:00,62.26,62.34,62.25,62.33,12695.0,48.794,48.8567,48.7861,48.8488,12695.0
2017-03-08 15:50:00,62.33,62.36,62.28,62.29,19657.0,48.8488,48.8723,48.8096,48.8175,19657.0
2017-03-08 15:55:00,62.29,62.33,62.27,62.31,44808.0,48.8175,48.8488,48.8018,48.8331,44808.0
2017-03-09 09:30:00,62.25,62.31,61.92,62.26,24865.0,48.7861,48.8331,48.5275,48.794,24865.0
2017-03-09 09:35:00,62.27,62.46,62.27,62.36,3833.0,48.8018,48.9507,48.8018,48.8723,3833.0
2017-03-09 09:40:00,62.37,62.38,62.29,62.33,6454.0,48.8802,48.888,48.8175,48.8488,6454.0
2017-03-09 09:45:00,62.34,62.4,62.31,62.4,5956.0,48.8567,48.9037,48.8331,48.9037,5956.0
2017-03-09 09:50:00,62.37,62.42,62.37,62.41,5371.0,48.8802,48.9193,48.8802,48.9115,5371.0
2017-03-09 09:55:00,62.42,62.42,62.36,62.39,4273.0,48.9193,48.9193,48.8723,48.8958,4273.0
2017-03-09 10:00:00,62.38,62.38,62.35,62.37,8321.0,48.888,48.888,48.8645,48.8802,8321.0
2017-03-09 10:05:00,62.36,62.39,62.28,62.28,9820.0,48.8723,48.8958,48.8096,48.8096,9820.0
2017-03-09 10:10:00,62.27,62.29,62.18,62.2,9576.0,48.8018,48.8175,48.7313,48.7469,9576.0
2017-03-09 10:15:00,62.22,62.29,62.22,62.26,13852.0,48.7626,48.8175,48.7626,48.794,13852.0
2017-03-09 10:20:00,62.26,62.27,62.22,62.24,3598.0,48.794,48.8018,48.7626,48.7783,3598.0
2017-03-09 10:25:00,62.25,62.28,62.24,62.26,5368.0,48.7861,48.8096,48.7783,48.794,5368.0
2017-03-09 10:30:00,62.26,62.26,62.23,62.26,4400.0,48.794,48.794,48.7704,48.794,4400.0
2017-03-09 10:35:00,62.27,62.33,62.24,62.26,4935.0,48.8018,48.8488,48.7783,48.794,4935.0
2017-03-09 10:40:00,62.23,62.27,62.22,62.26,2846.0,48.7704,48.8018,48.7626,48.794,2846.0
2017-03-09 10:45:00,62.26,62.29,62.24,62.24,4194.0,48.794,48.8175,48.7783,48.7783,4194.0
2017-03-09 10:50:00,62.25,62.26,62.23,62.25,2872.0,48.7861,48.794,48.7704,48.7861,2872.0
2017-03-09 10:55:00,62.26,62.34,62.25,62.31,4619.0,48.794,48.8567,48.7861,48.8331,4619.0
2017-03-09 11:00:00,62.31,62.31,62.25,62.28,18942.0,48.8331,48.8331,48.7861,48.8096,18942.0
2017-03-09 11:05:00,62.29,62.32,62.28,62.32,3280.0,48.8175,48.841,48.8096,48.841,3280.0
2017-03-09 11:10:00,62.32,62.33,62.28,62.3,5191.0,48.841,48.8488,48.8096,48.8253,5191.0
2017-03-09 11:15:00,62.29,62.3,62.28,62.3,3629.0,48.8175,48.8253,48.8096,48.8253,3629.0
2017-03-09 11:20:00,62.3,62.3,62.22,62.23,3764.0,48.8253,48.8253,48.7626,48.7704,3764.0
2017-03-09 11:25:00,62.23,62.28,62.22,62.26,5765.0,48.7704,48.8096,48.7626,48.794,5765.0
2017-03-09 11:30:00,62.28,62.28,62.25,62.26,2600.0,48.8096,48.8096,48.7861,48.794,2600.0
2017-03-09 11:35:00,62.27,62.28,62.24,62.25,5573.0,48.8018,48.8096,48.7783,48.7861,5573.0
2017-03-09 11:40:00,62.26,62.26,62.22,62.23,4240.0,48.794,48.794,48.7626,48.7704,4240.0
2017-03-09 11:45:00,62.24,62.26,62.22,62.25,12498.0,48.7783,48.794,48.7626,48.7861,12498.0
2017-03-09 11:50:00,62.25,62.26,62.22,62.26,2296.0,48.7861,48.794,48.7626,48.794,2296.0
2017-03-09 11:55:00,62.26,62.27,62.19,62.2,4499.0,48.794,48.8018,48.7391,48.7469,4499.0
2017-03-09 12:00:00,62.21,62.22,62.21,62.21,1162.0,48.7548,48.7626,48.7548,48.7548,1162.0
2017-03-09 12:05:00,62.22,62.22,62.19,62.19,1816.0,48.7626,48.7626,48.7391,48.7391,1816.0
2017-03-09 12:10:00,62.2,62.22,62.18,62.21,6771.0,48.7469,48.7626,48.7313,48.7548,6771.0
2017-03-09 12:15:00,62.21,62.21,62.15,62.17,7014.0,48.7548,48.7548,48.7077,48.7234,7014.0
2017-03-09 12:20:00,62.17,62.19,62.17,62.19,6086.0,48.7234,48.7391,48.7234,48.7391,6086.0
2017-03-09 12:25:00,62.19,62.21,62.18,62.2,21898.0,48.7391,48.7548,48.7313,48.7469,21898.0
2017-03-09 12:30:00,62.21,62.25,62.2,62.24,7784.0,48.7548,48.7861,48.7469,48.7783,7784.0
2017-03-09 12:35:00,62.23,62.24,62.21,62.23,3130.0,48.7704,48.7783,48.7548,48.7704,3130.0
2017-03-09 12:40:00,62.23,62.23,62.19,62.23,2100.0,48.7704,48.7704,48.7391,48.7704,2100.0
2017-03-09 12:45:00,62.22,62.23,62.2,62.23,4151.0,48.7626,48.7704,48.7469,48.7704,4151.0
2017-03-09 12:50:00,62.23,62.23,62.19,62.22,7624.0,48.7704,48.7704,48.7391,48.7626,7624.0
2017-03-09 12:55:00,62.22,62.22,62.2,62.2,2350.0,48.7626,48.7626,48.7469,48.7469,2350.0
2017-03-09 13:00:00,62.21,62.21,62.2,62.21,2794.0,48.7548,48.7548,48.7469,48.7548,2794.0
2017-03-09 13:05:00,62.2,62.21,62.17,62.19,7274.0,48.7469,48.7548,48.7234,48.7391,7274.0
2017-03-09 13:10:00,62.2,62.2,62.17,62.18,1790.0,48.7469,48.7469,48.7234,48.7313,1790.0
2017-03-09 13:15:00,62.17,62.18,62.16,62.16,3288.0,48.7234,48.7313,48.7156,48.7156,3288.0
2017-03-09 13:20:00,62.16,62.18,62.14,62.14,3139.0,48.7156,48.7313,48.6999,48.6999,3139.0
2017-03-09 13:25:00,62.15,62.16,62.13,62.13,2373.0,48.7077,48.7156,48.6921,48.6921,2373.0
2017-03-09 13:30:00,62.13,62.13,62.05,62.07,11840.0,48.6921,48.6921,48.6294,48.6451,11840.0
2017-03-09 13:35:00,62.07,62.07,62.04,62.05,6244.0,48.6451,48.6451,48.6215,48.6294,6244.0
2017-03-09 13:40:00,62.06,62.09,62.06,62.08,4641.0,48.6372,48.6607,48.6372,48.6529,4641.0
2017-03-09 13:45:00,62.07,62.07,62.04,62.05,1600.0,48.6451,48.6451,48.6215,48.6294,1600.0
2017-03-09 13:50:00,62.05,62.07,62.04,62.04,5866.0,48.6294,48.6451,48.6215,48.6215,5866.0
2017-03-09 13:55:00,62.05,62.05,62.01,62.01,10253.0,48.6294,48.6294,48.598,48.598,10253.0
2017-03-09 14:00:00,62.01,62.02,61.92,61.93,9448.0,48.598,48.6059,48.5275,48.5353,9448.0
2017-03-09 14:05:00,61.92,61.93,61.89,61.91,14876.0,48.5275,48.5353,48.504,48.5197,14876.0
2017-03-09 14:10:00,61.91,61.93,61.87,61.88,8182.0,48.5197,48.5353,48.4883,48.4961,8182.0
2017-03-09 14:15:00,61.87,61.87,61.81,61.86,11979.0,48.4883,48.4883,48.4413,48.4805,11979.0
2017-03-09 14:20:00,61.87,61.88,61.83,61.87,9995.0,48.4883,48.4961,48.457,48.4883,9995.0
2017-03-09 14:25:00,61.87,61.89,61.85,61.88,19668.0,48.4883,48.504,48.4726,48.4961,19668.0
2017-03-09 14:30:00,61.87,61.88,61.84,61.86,4998.0,48.4883,48.4961,48.4648,48.4805,4998.0
2017-03-09 14:35:00,61.86,61.9,61.86,61.87,4200.0,48.4805,48.5118,48.4805,48.4883,4200.0
2017-03-09 14:40:00,61.87,61.91,61.83,61.91,10843.0,48.4883,48.5197,48.457,48.5197,10843.0
2017-03-09 14:45:00,61.91,61.91,61.86,61.89,12994.0,48.5197,48.5197,48.4805,48.504,12994.0
2017-03-09 14:50:00,61.89,61.92,61.88,61.9,6622.0,48.504,48.5275,48.4961,48.5118,6622.0
2017-03-09 14:55:00,61.89,61.92,61.89,61.92,8494.0,48.504,48.5275,48.504,48.5275,8494.0
2017-03-09 15:00:00,61.92,62.0,61.91,62.0,7945.0,48.5275,48.5902,48.5197,48.5902,7945.0
2017-03-09 15:05:00,61.99,62.13,61.99,62.13,12317.0,48.5824,48.6921,48.5824,48.6921,12317.0
2017-03-09 15:10:00,62.13,62.18,62.12,62.14,16029.0,48.6921,48.7313,48.6842,48.6999,16029.0
2017-03-09 15:15:00,62.14,62.17,62.13,62.17,8450.0,48.6999,48.7234,48.6921,48.7234,8450.0
2017-03-09 15:20:00,62.17,62.17,62.14,62.17,19443.0,48.7234,48.7234,48.6999,48.7234,19443.0
2017-03-09 15:25:00,62.17,62.2,62.17,62.19,14160.0,48.7234,48.7469,48.7234,48.7391,14160.0
2017-03-09 15:30:00,62.19,62.23,62.16,62.22,17347.0,48.7391,48.7704,48.7156,48.7626,17347.0
2017-03-09 15:35:00,62.22,62.23,62.14,62.14,23599.0,48.7626,48.7704,48.6999,48.6999,23599.0
2017-03-09 15:40:00,62.15,62.15,62.09,62.1,15648.0,48.7077,48.7077,48.6607,48.6686,15648.0
2017-03-09 15:45:00,62.1,62.12,62.1,62.1,19567.0,48.6686,48.6842,48.6686,48.6686,19567.0
2017-03-09 15:50:00,62.1,62.1,62.07,62.09,20263.0,48.6686,48.6686,48.6451,48.6607,20263.0
2017-03-09 15:55:00,62.09,62.12,62.07,62.12,49877.0,48.6607,48.6842,48.6451,48.6842,49877.0
2017-03-10 09:30:00,62.23,62.36,61.79,62.21,27840.0,48.7704,48.8723,48.4256,48.7548,27840.0
2017-03-10 09:35:00,62.24,62.34,62.22,62.3,15229.0,48.7783,48.8567,48.7626,48.8253,15229.0
2017-03-10 09:40:00,62.27,62.3,62.21,62.21,8925.0,48.8018,48.8253,48.7548,48.7548,8925.0
2017-03-10 09:45:00,62.2,62.38,62.2,62.38,10317.0,48.7469,48.888,48.7469,48.888,10317.0
2017-03-10 09:50:00,62.38,62.5,62.37,62.48,18663.0,48.888,48.982,48.8802,48.9664,18663.0
2017-03-10 09:55:00,62.48,62.5,62.47,62.5,5296.0,48.9664,48.982,48.9585,48.982,5296.0
2017-03-10 10:00:00,62.51,62.54,62.49,62.51,5219.0,48.9899,49.0134,48.9742,48.9899,5219.0
2017-03-10 10:05:00,62.5,62.51,62.46,62.5,6527.0,48.982,48.9899,48.9507,48.982,6527.0
2017-03-10 10:10:00,62.49,62.51,62.42,62.42,4344.0,48.9742,48.9899,48.9193,48.9193,4344.0
2017-03-10 10:15:00,62.43,62.46,62.41,62.45,6100.0,48.9272,48.9507,48.9115,48.9429,6100.0
2017-03-10 10:20:00,62.45,62.46,62.39,62.39,3083.0,48.9429,48.9507,48.8958,48.8958,3083.0
2017-03-10 10:25:00,62.4,62.41,62.37,62.38,4134.0,48.9037,48.9115,48.8802,48.888,4134.0
2017-03-10 10:30:00,62.37,62.38,62.32,62.32,6621.0,48.8802,48.888,48.841,48.841,6621.0
2017-03-10 10:35:00,62.33,62.35,62.3,62.3,2315.0,48.8488,48.8645,48.8253,48.8253,2315.0
2017-03-10 10:40:00,62.29,62.29,62.23,62.25,8885.0,48.8175,48.8175,48.7704,48.7861,8885.0
2017-03-10 10:45:00,62.27,62.3,62.25,62.25,2100.0,48.8018,48.8253,48.7861,48.7861,2100.0
2017-03-10 10:50:00,62.26,62.32,62.26,62.31,3321.0,48.794,48.841,48.794,48.8331,3321.0
2017-03-10 10:55:00,62.33,62.33,62.29,62.3,5999.0,48.8488,48.8488,48.8175,48.8253,5999.0
2017-03-10 11:00:00,62.29,62.32,62.23,62.23,4198.0,48.8175,48.841,48.7704,48.7704,4198.0
2017-03-10 11:05:00,62.22,62.25,62.21,62.25,5165.0,48.7626,48.7861,48.7548,48.7861,5165.0
2017-03-10 11:10:00,62.27,62.27,62.22,62.23,2976.0,48.8018,48.8018,48.7626,48.7704,2976.0
2017-03-10 11:15:00,62.23,62.3,62.23,62.28,4633.0,48.7704,48.8253,48.7704,48.8096,4633.0
2017-03-10 11:20:00,62.29,62.31,62.29,62.3,2300.0,48.8175,48.8331,48.8175,48.8253,2300.0
2017-03-10 11:25:00,62.31,62.37,62.3,62.32,6125.0,48.8331,48.8802,48.8253,48.841,6125.0
2017-03-10 11:30:00,62.33,62.33,62.29,62.29,4800.0,48.8488,48.8488,48.8175,48.8175,4800.0
2017-03-10 11:35:00,62.3,62.34,62.29,62.33,7685.0,48.8253,48.8567,48.8175,48.8488,7685.0
2017-03-10 11:40:00,62.32,62.35,62.31,62.32,4056.0,48.841,48.8645,48.8331,48.841,4056.0
2017-03-10 11:45:00,62.31,62.32,62.29,62.29,3525.0,48.8331,48.841,48.8175,48.8175,3525.0
2017-03-10 11:50:00,62.29,62.32,62.28,62.31,4404.0,48.8175,48.841,48.8096,48.8331,4404.0
2017-03-10 11:55:00,62.33,62.33,62.28,62.29,4422.0,48.8488,48.8488,48.8096,48.8175,4422.0
2017-03-10 12:00:00,62.29,62.29,62.26,62.28,3529.0,48.8175,48.8175,48.794,48.8096,3529.0
2017-03-10 12:05:00,62.27,62.29,62.27,62.29,1910.0,48.8018,48.8175,48.8018,48.8175,1910.0
2017-03-10 12:10:00,62.29,62.3,62.28,62.3,2300.0,48.8175,48.8253,48.8096,48.8253,2300.0
2017-03-10 12:15:00,62.32,62.32,62.29,62.31,4463.0,48.841,48.841,48.8175,48.8331,4463.0
2017-03-10 12:20:00,62.31,62.32,62.3,62.3,2320.0,48.8331,48.841,48.8253,48.8253,2320.0
2017-03-10 12:25:00,62.31,62.31,62.29,62.3,1737.0,48.8331,48.8331,48.8175,48.8253,1737.0
2017-03-10 12:30:00,62.29,62.3,62.26,62.26,4111.0,48.8175,48.8253,48.794,48.794,4111.0
2017-03-10 12:35:00,62.26,62.26,62.23,62.24,3370.0,48.794,48.794,48.7704,48.7783,3370.0
2017-03-10 12:40:00,62.24,62.25,62.24,62.25,2100.0,48.7783,48.7861,48.7783,48.7861,2100.0
2017-03-10 12:45:00,62.25,62.25,62.24,62.24,2513.0,48.7861,48.7861,48.7783,48.7783,2513.0
2017-03-10 12:50:00,62.24,62.25,62.17,62.19,5258.0,48.7783,48.7861,48.7234,48.7391,5258.0
2017-03-10 12:55:00,62.19,62.21,62.17,62.21,4390.0,48.7391,48.7548,48.7234,48.7548,4390.0
2017-03-10 13:00:00,62.24,62.24,62.17,62.17,15535.0,48.7783,48.7783,48.7234,48.7234,15535.0
2017-03-10 13:05:00,62.18,62.18,62.11,62.14,4277.0,48.7313,48.7313,48.6764,48.6999,4277.0
2017-03-10 13:10:00,62.16,62.17,62.13,62.14,2371.0,48.7156,48.7234,48.6921,48.6999,2371.0
2017-03-10 13:15:00,62.16,62.21,62.16,62.2,4961.0,48.7156,48.7548,48.7156,48.7469,4961.0
2017-03-10 13:20:00,62.22,62.25,62.21,62.23,4642.0,48.7626,48.7861,48.7548,48.7704,4642.0
2017-03-10 13:25:00,62.22,62.24,62.19,62.24,29355.0,48.7626,48.7783,48.7391,48.7783,29355.0
2017-03-10 13:30:00,62.24,62.24,62.19,62.19,3600.0,48.7783,48.7783,48.7391,48.7391,3600.0
2017-03-10 13:35:00,62.19,62.24,62.19,62.22,13372.0,48.7391,48.7783,48.7391,48.7626,13372.0
2017-03-10 13:40:00,62.22,62.22,62.13,62.13,19613.0,48.7626,48.7626,48.6921,48.6921,19613.0
2017-03-10 13:45:00,62.13,62.23,62.13,62.23,22361.0,48.6921,48.7704,48.6921,48.7704,22361.0
2017-03-10 13:50:00,62.23,62.23,62.21,62.23,2454.0,48.7704,48.7704,48.7548,48.7704,2454.0
2017-03-10 13:55:00,62.22,62.25,62.22,62.24,5676.0,48.7626,48.7861,48.7626,48.7783,5676.0
2017-03-10 14:00:00,62.23,62.25,62.19,62.21,4207.0,48.7704,48.7861,48.7391,48.7548,4207.0
2017-03-10 14:05:00,62.21,62.22,62.19,62.22,3826.0,48.7548,48.7626,48.7391,48.7626,3826.0
2017-03-10 14:10:00,62.22,62.25,62.2,62.25,3981.0,48.7626,48.7861,48.7469,48.7861,3981.0
2017-03-10 14:15:00,62.25,62.27,62.23,62.25,9138.0,48.7861,48.8018,48.7704,48.7861,9138.0
2017-03-10 14:20:00,62.26,62.31,62.26,62.29,5874.0,48.794,48.8331,48.794,48.8175,5874.0
2017-03-10 14:25:00,62.29,62.31,62.28,62.29,4652.0,48.8175,48.8331,48.8096,48.8175,4652.0
2017-03-10 14:30:00,62.28,62.3,62.26,62.27,4275.0,48.8096,48.8253,48.794,48.8018,4275.0
2017-03-10 14:35:00,62.27,62.3,62.27,62.3,7045.0,48.8018,48.8253,48.8018,48.8253,7045.0
2017-03-10 14:40:00,62.3,62.3,62.26,62.28,2758.0,48.8253,48.8253,48.794,48.8096,2758.0
2017-03-10 14:45:00,62.28,62.29,62.26,62.27,5467.0,48.8096,48.8175,48.794,48.8018,5467.0
2017-03-10 14:50:00,62.26,62.28,62.23,62.23,8485.0,48.794,48.8096,48.7704,48.7704,8485.0
2017-03-10 14:55:00,62.24,62.25,62.23,62.25,6323.0,48.7783,48.7861,48.7704,48.7861,6323.0
2017-03-10 15:00:00,62.25,62.29,62.25,62.26,9851.0,48.7861,48.8175,48.7861,48.794,9851.0
2017-03-10 15:05:00,62.26,62.29,62.25,62.25,24306.0,48.794,48.8175,48.7861,48.7861,24306.0
2017-03-10 15:10:00,62.25,62.25,62.24,62.25,6256.0,48.7861,48.7861,48.7783,48.7861,6256.0
2017-03-10 15:15:00,62.25,62.25,62.22,62.22,8535.0,48.7861,48.7861,48.7626,48.7626,8535.0
2017-03-10 15:20:00,62.22,62.26,62.22,62.26,8271.0,48.7626,48.794,48.7626,48.794,8271.0
2017-03-10 15:25:00,62.26,62.31,62.26,62.31,8034.0,48.794,48.8331,48.794,48.8331,8034.0
2017-03-10 15:30:00,62.32,62.32,62.29,62.29,11018.0,48.841,48.841,48.8175,48.8175,11018.0
2017-03-10 15:35:00,62.29,62.31,62.27,62.27,8581.0,48.8175,48.8331,48.8018,48.8018,8581.0
2017-03-10 15:40:00,62.27,62.28,62.24,62.27,10856.0,48.8018,48.8096,48.7783,48.8018,10856.0
2017-03-10 15:45:00,62.27,62.28,62.25,62.28,19136.0,48.8018,48.8096,48.7861,48.8096,19136.0
2017-03-10 15:50:00,62.28,62.36,62.28,62.36,16105.0,48.8096,48.8723,48.8096,48.8723,16105.0
2017-03-10 15:55:00,62.36,62.39,62.32,62.39,42967.0,48.8723,48.8958,48.841,48.8958,42967.0
2017-03-13 09:30:00,62.33,62.48,62.23,62.42,14879.0,48.8488,48.9664,48.7704,48.9193,14879.0
2017-03-13 09:35:00,62.44,62.44,62.35,62.37,4711.0,48.935,48.935,48.8645,48.8802,4711.0
2017-03-13 09:40:00,62.35,62.4,62.33,62.38,4131.0,48.8645,48.9037,48.8488,48.888,4131.0
2017-03-13 09:45:00,62.36,62.43,62.36,62.37,10035.0,48.8723,48.9272,48.8723,48.8802,10035.0
2017-03-13 09:50:00,62.36,62.41,62.35,62.41,4792.0,48.8723,48.9115,48.8645,48.9115,4792.0
2017-03-13 09:55:00,62.4,62.41,62.37,62.38,4700.0,48.9037,48.9115,48.8802,48.888,4700.0
2017-03-13 10:00:00,62.37,62.38,62.32,62.32,6996.0,48.8802,48.888,48.841,48.841,6996.0
2017-03-13 10:05:00,62.32,62.33,62.25,62.25,6719.0,48.841,48.8488,48.7861,48.7861,6719.0
2017-03-13 10:10:00,62.25,62.33,62.25,62.3,5700.0,48.7861,48.8488,48.7861,48.8253,5700.0
2017-03-13 10:15:00,62.3,62.33,62.26,62.26,4157.0,48.8253,48.8488,48.794,48.794,4157.0
2017-03-13 10:20:00,62.26,62.28,62.21,62.23,5782.0,48.794,48.8096,48.7548,48.7704,5782.0
2017-03-13 10:25:00,62.22,62.28,62.22,62.27,3284.0,48.7626,48.8096,48.7626,48.8018,3284.0
2017-03-13 10:30:00,62.27,62.31,62.26,62.3,5139.0,48.8018,48.8331,48.794,48.8253,5139.0
2017-03-13 10:35:00,62.28,62.29,62.24,62.26,5000.0,48.8096,48.8175,48.7783,48.794,5000.0
2017-03-13 10:40:00,62.25,62.26,62.24,62.25,4306.0,48.7861,48.794,48.7783,48.7861,4306.0
2017-03-13 10:45:00,62.25,62.26,62.22,62.24,5932.0,48.7861,48.794,48.7626,48.7783,5932.0
2017-03-13 10:50:00,62.23,62.26,62.22,62.25,3944.0,48.7704,48.794,48.7626,48.7861,3944.0
2017-03-13 10:55:00,62.26,62.26,62.21,62.22,6150.0,48.794,48.794,48.7548,48.7626,6150.0
2017-03-13 11:00:00,62.21,62.23,62.19,62.19,3851.0,48.7548,48.7704,48.7391,48.7391,3851.0
2017-03-13 11:05:00,62.2,62.21,62.18,62.19,9030.0,48.7469,48.7548,48.7313,48.7391,9030.0
2017-03-13 11:10:00,62.2,62.21,62.18,62.19,6101.0,48.7469,48.7548,48.7313,48.7391,6101.0
2017-03-13 11:15:00,62.18,62.19,62.15,62.15,4200.0,48.7313,48.7391,48.7077,48.7077,4200.0
2017-03-13 11:20:00,62.16,62.16,62.13,62.13,3091.0,48.7156,48.7156,48.6921,48.6921,3091.0
2017-03-13 11:25:00,62.14,62.14,62.11,62.12,7054.0,48.6999,48.6999,48.6764,48.6842,7054.0
2017-03-13 11:30:00,62.12,62.12,62.1,62.11,4730.0,48.6842,48.6842,48.6686,48.6764,4730.0
2017-03-13 11:35:00,62.12,62.16,62.12,62.16,3660.0,48.6842,48.7156,48.6842,48.7156,3660.0
2017-03-13 11:40:00,62.15,62.21,62.14,62.21,3230.0,48.7077,48.7548,48.6999,48.7548,3230.0
2017-03-13 11:45:00,62.21,62.24,62.21,62.23,2686.0,48.7548,48.7783,48.7548,48.7704,2686.0
2017-03-13 11:50:00,62.23,62.32,62.23,62.3,9680.0,48.7704,48.841,48.7704,48.8253,9680.0
2017-03-13 11:55:00,62.31,62.42,62.31,62.41,6774.0,48.8331,48.9193,48.8331,48.9115,6774.0
2017-03-13 12:00:00,62.41,62.41,62.38,62.4,20833.0,48.9115,48.9115,48.888,48.9037,20833.0
2017-03-13 12:05:00,62.41,62.46,62.39,62.39,13709.0,48.9115,48.9507,48.8958,48.8958,13709.0
2017-03-13 12:10:00,62.4,62.4,62.37,62.39,2600.0,48.9037,48.9037,48.8802,48.8958,2600.0
2017-03-13 12:15:00,62.36,62.37,62.33,62.35,4330.0,48.8723,48.8802,48.8488,48.8645,4330.0
2017-03-13 12:20:00,62.35,62.35,62.32,62.33,3092.0,48.8645,48.8645,48.841,48.8488,3092.0
2017-03-13 12:25:00,62.32,62.34,62.32,62.33,5451.0,48.841,48.8567,48.841,48.8488,5451.0
2017-03-13 12:30:00,62.32,62.33,62.32,62.32,1821.0,48.841,48.8488,48.841,48.841,1821.0
2017-03-13 12:35:00,62.32,62.33,62.31,62.32,2900.0,48.841,48.8488,48.8331,48.841,2900.0
2017-03-13 12:40:00,62.32,62.35,62.32,62.35,1917.0,48.841,48.8645,48.841,48.8645,1917.0
2017-03-13 12:45:00,62.36,62.36,62.32,62.33,5106.0,48.8723,48.8723,48.841,48.8488,5106.0
2017-03-13 12:50:00,62.33,62.34,62.33,62.34,1664.0,48.8488,48.8567,48.8488,48.8567,1664.0
2017-03-13 12:55:00,62.34,62.34,62.32,62.33,3130.0,48.8567,48.8567,48.841,48.8488,3130.0
2017-03-13 13:00:00,62.33,62.34,62.33,62.34,2372.0,48.8488,48.8567,48.8488,48.8567,2372.0
2017-03-13 13:05:00,62.33,62.34,62.32,62.34,4100.0,48.8488,48.8567,48.841,48.8567,4100.0
2017-03-13 13:10:00,62.33,62.34,62.29,62.3,4743.0,48.8488,48.8567,48.8175,48.8253,4743.0
2017-03-13 13:15:00,62.32,62.32,62.31,62.31,2450.0,48.841,48.841,48.8331,48.8331,2450.0
2017-03-13 13:20:00,62.3,62.32,62.3,62.32,1236.0,48.8253,48.841,48.8253,48.841,1236.0
2017-03-13 13:25:00,62.31,62.32,62.3,62.31,3826.0,48.8331,48.841,48.8253,48.8331,3826.0
2017-03-13 13:30:00,62.32,62.32,62.27,62.28,6045.0,48.841,48.841,48.8018,48.8096,6045.0
2017-03-13 13:35:00,62.29,62.29,62.27,62.27,5904.0,48.8175,48.8175,48.8018,48.8018,5904.0
2017-03-13 13:40:00,62.28,62.3,62.28,62.3,2564.0,48.8096,48.8253,48.8096,48.8253,2564.0
2017-03-13 13:45:00,62.3,62.3,62.29,62.29,1136.0,48.8253,48.8253,48.8175,48.8175,1136.0
2017-03-13 13:50:00,62.29,62.32,62.29,62.31,3922.0,48.8175,48.841,48.8175,48.8331,3922.0
2017-03-13 13:55:00,62.32,62.33,62.3,62.31,8600.0,48.841,48.8488,48.8253,48.8331,8600.0
2017-03-13 14:00:00,62.3,62.31,62.3,62.31,5208.0,48.8253,48.8331,48.8253,48.8331,5208.0
2017-03-13 14:05:00,62.31,62.32,62.3,62.32,3656.0,48.8331,48.841,48.8253,48.841,3656.0
2017-03-13 14:10:00,62.33,62.34,62.31,62.34,3742.0,48.8488,48.8567,48.8331,48.8567,3742.0
2017-03-13 14:15:00,62.34,62.34,62.32,62.33,3425.0,48.8567,48.8567,48.841,48.8488,3425.0
2017-03-13 14:20:00,62.33,62.34,62.32,62.32,2984.0,48.8488,48.8567,48.841,48.841,2984.0
2017-03-13 14:25:00,62.33,62.38,62.33,62.36,3605.0,48.8488,48.888,48.8488,48.8723,3605.0
2017-03-13 14:30:00,62.37,62.37,62.36,62.37,1267.0,48.8802,48.8802,48.8723,48.8802,1267.0
2017-03-13 14:35:00,62.37,62.38,62.35,62.37,4513.0,48.8802,48.888,48.8645,48.8802,4513.0
2017-03-13 14:40:00,62.38,62.41,62.38,62.41,4680.0,48.888,48.9115,48.888,48.9115,4680.0
2017-03-13 14:45:00,62.4,62.41,62.39,62.4,4505.0,48.9037,48.9115,48.8958,48.9037,4505.0
2017-03-13 14:50:00,62.41,62.41,62.39,62.4,3703.0,48.9115,48.9115,48.8958,48.9037,3703.0
2017-03-13 14:55:00,62.41,62.41,62.4,62.41,2090.0,48.9115,48.9115,48.9037,48.9115,2090.0
2017-03-13 15:00:00,62.41,62.42,62.4,62.41,4284.0,48.9115,48.9193,48.9037,48.9115,4284.0
2017-03-13 15:05:00,62.4,62.44,62.39,62.44,8447.0,48.9037,48.935,48.8958,48.935,8447.0
2017-03-13 15:10:00,62.45,62.48,62.45,62.48,5419.0,48.9429,48.9664,48.9429,48.9664,5419.0
2017-03-13 15:15:00,62.48,62.48,62.42,62.42,8455.0,48.9664,48.9664,48.9193,48.9193,8455.0
2017-03-13 15:20:00,62.42,62.43,62.4,62.4,9877.0,48.9193,48.9272,48.9037,48.9037,9877.0
2017-03-13 15:25:00,62.41,62.45,62.4,62.43,16754.0,48.9115,48.9429,48.9037,48.9272,16754.0
2017-03-13 15:30:00,62.43,62.44,62.42,62.43,5515.0,48.9272,48.935,48.9193,48.9272,5515.0
2017-03-13 15:35:00,62.43,62.47,62.41,62.47,14597.0,48.9272,48.9585,48.9115,48.9585,14597.0
2017-03-13 15:40:00,62.46,62.48,62.45,62.48,9375.0,48.9507,48.9664,48.9429,48.9664,9375.0
2017-03-13 15:45:00,62.48,62.53,62.47,62.49,17869.0,48.9664,49.0056,48.9585,48.9742,17869.0
2017-03-13 15:50:00,62.5,62.58,62.49,62.58,43572.0,48.982,49.0447,48.9742,49.0447,43572.0
2017-03-13 15:55:00,62.57,62.63,62.53,62.56,180495.0,49.0369,49.0839,49.0056,49.0291,180495.0
2017-03-14 09:30:00,62.51,62.54,62.33,62.45,14193.0,48.9899,49.0134,48.8488,48.9429,14193.0
2017-03-14 09:35:00,62.45,62.55,62.45,62.54,2290.0,48.9429,49.0212,48.9429,49.0134,2290.0
2017-03-14 09:40:00,62.52,62.53,62.44,62.46,6289.0,48.9977,49.0056,48.935,48.9507,6289.0
2017-03-14 09:45:00,62.45,62.47,62.35,62.35,6202.0,48.9429,48.9585,48.8645,48.8645,6202.0
2017-03-14 09:50:00,62.34,62.39,62.32,62.39,7381.0,48.8567,48.8958,48.841,48.8958,7381.0
2017-03-14 09:55:00,62.42,62.42,62.36,62.39,2800.0,48.9193,48.9193,48.8723,48.8958,2800.0
2017-03-14 10:00:00,62.35,62.35,62.28,62.31,6397.0,48.8645,48.8645,48.8096,48.8331,6397.0
2017-03-14 10:05:00,62.29,62.32,62.28,62.3,3708.0,48.8175,48.841,48.8096,48.8253,3708.0
2017-03-14 10:10:00,62.31,62.32,62.25,62.25,9020.0,48.8331,48.841,48.7861,48.7861,9020.0
2017-03-14 10:15:00,62.24,62.24,62.08,62.1,14417.0,48.7783,48.7783,48.6529,48.6686,14417.0
2017-03-14 10:20:00,62.09,62.22,62.09,62.22,25176.0,48.6607,48.7626,48.6607,48.7626,25176.0
2017-03-14 10:25:00,62.23,62.24,62.19,62.19,8394.0,48.7704,48.7783,48.7391,48.7391,8394.0
2017-03-14 10:30:00,62.2,62.26,62.18,62.25,7160.0,48.7469,48.794,48.7313,48.7861,7160.0
2017-03-14 10:35:00,62.25,62.26,62.19,62.19,7387.0,48.7861,48.794,48.7391,48.7391,7387.0
2017-03-14 10:40:00,62.19,62.25,62.15,62.23,6559.0,48.7391,48.7861,48.7077,48.7704,6559.0
2017-03-14 10:45:00,62.22,62.25,62.19,62.21,9896.0,48.7626,48.7861,48.7391,48.7548,9896.0
2017-03-14 10:50:00,62.2,62.26,62.2,62.23,5228.0,48.7469,48.794,48.7469,48.7704,5228.0
2017-03-14 10:55:00,62.23,62.27,62.21,62.21,6413.0,48.7704,48.8018,48.7548,48.7548,6413.0
2017-03-14 11:00:00,62.21,62.21,62.16,62.18,7650.0,48.7548,48.7548,48.7156,48.7313,7650.0
2017-03-14 11:05:00,62.18,62.18,62.12,62.16,7912.0,48.7313,48.7313,48.6842,48.7156,7912.0
2017-03-14 11:10:00,62.16,62.16,62.13,62.15,7660.0,48.7156,48.7156,48.6921,48.7077,7660.0
2017-03-14 11:15:00,62.15,62.28,62.15,62.27,6900.0,48.7077,48.8096,48.7077,48.8018,6900.0
2017-03-14 11:20:00,62.26,62.26,62.21,62.23,2717.0,48.794,48.794,48.7548,48.7704,2717.0
2017-03-14 11:25:00,62.24,62.3,62.24,62.24,3294.0,48.7783,48.8253,48.7783,48.7783,3294.0
2017-03-14 11:30:00,62.24,62.3,62.23,62.25,4326.0,48.7783,48.8253,48.7704,48.7861,4326.0
2017-03-14 11:35:00,62.25,62.27,62.22,62.23,3262.0,48.7861,48.8018,48.7626,48.7704,3262.0
2017-03-14 11:40:00,62.23,62.24,62.2,62.2,3105.0,48.7704,48.7783,48.7469,48.7469,3105.0
2017-03-14 11:45:00,62.2,62.24,62.17,62.24,4686.0,48.7469,48.7783,48.7234,48.7783,4686.0
2017-03-14 11:50:00,62.24,62.29,62.23,62.28,5542.0,48.7783,48.8175,48.7704,48.8096,5542.0
2017-03-14 11:55:00,62.26,62.27,62.21,62.22,3602.0,48.794,48.8018,48.7548,48.7626,3602.0
2017-03-14 12:00:00,62.23,62.25,62.22,62.22,4153.0,48.7704,48.7861,48.7626,48.7626,4153.0
2017-03-14 12:05:00,62.21,62.21,62.12,62.13,6001.0,48.7548,48.7548,48.6842,48.6921,6001.0
2017-03-14 12:10:00,62.14,62.14,62.11,62.13,5108.0,48.6999,48.6999,48.6764,48.6921,5108.0
2017-03-14 12:15:00,62.14,62.14,62.09,62.09,4236.0,48.6999,48.6999,48.6607,48.6607,4236.0
2017-03-14 12:20:00,62.1,62.13,62.1,62.12,2689.0,48.6686,48.6921,48.6686,48.6842,2689.0
2017-03-14 12:25:00,62.13,62.16,62.13,62.15,2908.0,48.6921,48.7156,48.6921,48.7077,2908.0
2017-03-14 12:30:00,62.16,62.17,62.14,62.16,3582.0,48.7156,48.7234,48.6999,48.7156,3582.0
2017-03-14 12:35:00,62.16,62.16,62.13,62.15,4019.0,48.7156,48.7156,48.6921,48.7077,4019.0
2017-03-14 12:40:00,62.15,62.17,62.14,62.17,2357.0,48.7077,48.7234,48.6999,48.7234,2357.0
2017-03-14 12:45:00,62.17,62.18,62.15,62.16,4582.0,48.7234,48.7313,48.7077,48.7156,4582.0
2017-03-14 12:50:00,62.16,62.17,62.14,62.16,2158.0,48.7156,48.7234,48.6999,48.7156,2158.0
2017-03-14 12:55:00,62.17,62.22,62.16,62.22,4178.0,48.7234,48.7626,48.7156,48.7626,4178.0
2017-03-14 13:00:00,62.22,62.23,62.19,62.21,5726.0,48.7626,48.7704,48.7391,48.7548,5726.0
2017-03-14 13:05:00,62.22,62.22,62.2,62.22,3726.0,48.7626,48.7626,48.7469,48.7626,3726.0
2017-03-14 13:10:00,62.21,62.29,62.21,62.29,5490.0,48.7548,48.8175,48.7548,48.8175,5490.0
2017-03-14 13:15:00,62.29,62.31,62.27,62.28,5642.0,48.8175,48.8331,48.8018,48.8096,5642.0
2017-03-14 13:20:00,62.29,62.3,62.26,62.3,4350.0,48.8175,48.8253,48.794,48.8253,4350.0
2017-03-14 13:25:00,62.31,62.35,62.31,62.33,4347.0,48.8331,48.8645,48.8331,48.8488,4347.0
2017-03-14 13:30:00,62.32,62.34,62.31,62.33,3340.0,48.841,48.8567,48.8331,48.8488,3340.0
2017-03-14 13:35:00,62.33,62.33,62.31,62.31,3660.0,48.8488,48.8488,48.8331,48.8331,3660.0
2017-03-14 13:40:00,62.32,62.33,62.28,62.3,7855.0,48.841,48.8488,48.8096,48.8253,7855.0
2017-03-14 13:45:00,62.29,62.29,62.26,62.28,5791.0,48.8175,48.8175,48.794,48.8096,5791.0
2017-03-14 13:50:00,62.28,62.29,62.27,62.27,2974.0,48.8096,48.8175,48.8018,48.8018,2974.0
2017-03-14 13:55:00,62.27,62.28,62.25,62.27,4515.0,48.8018,48.8096,48.7861,48.8018,4515.0
2017-03-14 14:00:00,62.27,62.28,62.25,62.25,6316.0,48.8018,48.8096,48.7861,48.7861,6316.0
2017-03-14 14:05:00,62.25,62.29,62.24,62.29,5839.0,48.7861,48.8175,48.7783,48.8175,5839.0
2017-03-14 14:10:00,62.29,62.29,62.25,62.25,5081.0,48.8175,48.8175,48.7861,48.7861,5081.0
2017-03-14 14:15:00,62.26,62.3,62.25,62.26,9939.0,48.794,48.8253,48.7861,48.794,9939.0
2017-03-14 14:20:00,62.27,62.28,62.23,62.24,6600.0,48.8018,48.8096,48.7704,48.7783,6600.0
2017-03-14 14:25:00,62.24,62.27,62.24,62.26,2693.0,48.7783,48.8018,48.7783,48.794,2693.0
2017-03-14 14:30:00,62.27,62.3,62.26,62.3,4628.0,48.8018,48.8253,48.794,48.8253,4628.0
2017-03-14 14:35:00,62.3,62.33,62.28,62.3,6413.0,48.8253,48.8488,48.8096,48.8253,6413.0
2017-03-14 14:40:00,62.3,62.3,62.28,62.29,6416.0,48.8253,48.8253,48.8096,48.8175,6416.0
2017-03-14 14:45:00,62.29,62.3,62.27,62.27,4371.0,48.8175,48.8253,48.8018,48.8018,4371.0
2017-03-14 14:50:00,62.27,62.27,62.23,62.24,4618.0,48.8018,48.8018,48.7704,48.7783,4618.0
2017-03-14 14:55:00,62.24,62.24,62.22,62.22,4068.0,48.7783,48.7783,48.7626,48.7626,4068.0
2017-03-14 15:00:00,62.22,62.27,62.22,62.24,5849.0,48.7626,48.8018,48.7626,48.7783,5849.0
2017-03-14 15:05:00,62.25,62.27,62.25,62.27,2470.0,48.7861,48.8018,48.7861,48.8018,2470.0
2017-03-14 15:10:00,62.27,62.28,62.26,62.28,3729.0,48.8018,48.8096,48.794,48.8096,3729.0
2017-03-14 15:15:00,62.28,62.28,62.25,62.26,5848.0,48.8096,48.8096,48.7861,48.794,5848.0
2017-03-14 15:20:00,62.26,62.28,62.25,62.28,3800.0,48.794,48.8096,48.7861,48.8096,3800.0
2017-03-14 15:25:00,62.28,62.3,62.28,62.3,4335.0,48.8096,48.8253,48.8096,48.8253,4335.0
2017-03-14 15:30:00,62.3,62.33,62.28,62.32,9974.0,48.8253,48.8488,48.8096,48.841,9974.0
2017-03-14 15:35:00,62.31,62.32,62.3,62.3,12172.0,48.8331,48.841,48.8253,48.8253,12172.0
2017-03-14 15:40:00,62.3,62.3,62.26,62.28,14057.0,48.8253,48.8253,48.794,48.8096,14057.0
2017-03-14 15:45:00,62.28,62.29,62.26,62.29,15815.0,48.8096,48.8175,48.794,48.8175,15815.0
2017-03-14 15:50:00,62.29,62.32,62.26,62.28,23444.0,48.8175,48.841,48.794,48.8096,23444.0
2017-03-14 15:55:00,62.28,62.32,62.26,62.31,50494.0,48.8096,48.841,48.794,48.8331,50494.0
2017-03-15 09:30:00,62.54,62.54,62.32,62.4,18010.0,49.0134,49.0134,48.841,48.9037,18010.0
2017-03-15 09:35:00,62.42,62.43,62.31,62.31,6412.0,48.9193,48.9272,48.8331,48.8331,6412.0
2017-03-15 09:40:00,62.34,62.46,62.34,62.42,8117.0,48.8567,48.9507,48.8567,48.9193,8117.0
2017-03-15 09:45:00,62.44,62.59,62.43,62.55,11352.0,48.935,49.0526,48.9272,49.0212,11352.0
2017-03-15 09:50:00,62.56,62.58,62.53,62.56,4533.0,49.0291,49.0447,49.0056,49.0291,4533.0
2017-03-15 09:55:00,62.57,62.61,62.55,62.55,8084.0,49.0369,49.0683,49.0212,49.0212,8084.0
2017-03-15 10:00:00,62.56,62.57,62.5,62.5,5019.0,49.0291,49.0369,48.982,48.982,5019.0
2017-03-15 10:05:00,62.51,62.51,62.46,62.51,8538.0,48.9899,48.9899,48.9507,48.9899,8538.0
2017-03-15 10:10:00,62.5,62.57,62.5,62.54,5753.0,48.982,49.0369,48.982,49.0134,5753.0
2017-03-15 10:15:00,62.53,62.54,62.5,62.51,6520.0,49.0056,49.0134,48.982,48.9899,6520.0
2017-03-15 10:20:00,62.51,62.58,62.5,62.56,5821.0,48.9899,49.0447,48.982,49.0291,5821.0
2017-03-15 10:25:00,62.56,62.61,62.56,62.61,4970.0,49.0291,49.0683,49.0291,49.0683,4970.0
2017-03-15 10:30:00,62.62,62.62,62.53,62.56,8194.0,49.0761,49.0761,49.0056,49.0291,8194.0
2017-03-15 10:35:00,62.57,62.58,62.51,62.52,4916.0,49.0369,49.0447,48.9899,48.9977,4916.0
2017-03-15 10:40:00,62.52,62.59,62.51,62.59,9855.0,48.9977,49.0526,48.9899,49.0526,9855.0
2017-03-15 10:45:00,62.59,62.59,62.53,62.55,8363.0,49.0526,49.0526,49.0056,49.0212,8363.0
2017-03-15 10:50:00,62.55,62.57,62.54,62.54,6658.0,49.0212,49.0369,49.0134,49.0134,6658.0
2017-03-15 10:55:00,62.54,62.57,62.54,62.55,5250.0,49.0134,49.0369,49.0134,49.0212,5250.0
2017-03-15 11:00:00,62.55,62.58,62.55,62.56,5223.0,49.0212,49.0447,49.0212,49.0291,5223.0
2017-03-15 11:05:00,62.56,62.59,62.55,62.59,7459.0,49.0291,49.0526,49.0212,49.0526,7459.0
2017-03-15 11:10:00,62.59,62.62,62.57,62.6,8403.0,49.0526,49.0761,49.0369,49.0604,8403.0
2017-03-15 11:15:00,62.6,62.61,62.58,62.58,5921.0,49.0604,49.0683,49.0447,49.0447,5921.0
2017-03-15 11:20:00,62.58,62.61,62.56,62.61,4683.0,49.0447,49.0683,49.0291,49.0683,4683.0
2017-03-15 11:25:00,62.62,62.64,62.59,62.6,6536.0,49.0761,49.0918,49.0526,49.0604,6536.0
2017-03-15 11:30:00,62.61,62.63,62.59,62.62,6070.0,49.0683,49.0839,49.0526,49.0761,6070.0
2017-03-15 11:35:00,62.63,62.66,62.62,62.64,4200.0,49.0839,49.1074,49.0761,49.0918,4200.0
2017-03-15 11:40:00,62.63,62.64,62.62,62.63,5411.0,49.0839,49.0918,49.0761,49.0839,5411.0
2017-03-15 11:45:00,62.63,62.64,62.6,62.61,3961.0,49.0839,49.0918,49.0604,49.0683,3961.0
2017-03-15 11:50:00,62.61,62.62,62.6,62.62,4433.0,49.0683,49.0761,49.0604,49.0761,4433.0
2017-03-15 11:55:00,62.62,62.63,62.6,62.62,4833.0,49.0761,49.0839,49.0604,49.0761,4833.0
2017-03-15 12:00:00,62.62,62.63,62.6,62.62,11910.0,49.0761,49.0839,49.0604,49.0761,11910.0
2017-03-15 12:05:00,62.62,62.63,62.61,62.63,7074.0,49.0761,49.0839,49.0683,49.0839,7074.0
2017-03-15 12:10:00,62.62,62.63,62.56,62.56,6825.0,49.0761,49.0839,49.0291,49.0291,6825.0
2017-03-15 12:15:00,62.55,62.57,62.53,62.53,5190.0,49.0212,49.0369,49.0056,49.0056,5190.0
2017-03-15 12:20:00,62.54,62.55,62.51,62.51,3750.0,49.0134,49.0212,48.9899,48.9899,3750.0
2017-03-15 12:25:00,62.52,62.53,62.51,62.52,3655.0,48.9977,49.0056,48.9899,48.9977,3655.0
2017-03-15 12:30:00,62.52,62.53,62.49,62.53,9262.0,48.9977,49.0056,48.9742,49.0056,9262.0
2017-03-15 12:35:00,62.53,62.58,62.52,62.55,4046.0,49.0056,49.0447,48.9977,49.0212,4046.0
2017-03-15 12:40:00,62.55,62.65,62.55,62.64,28577.0,49.0212,49.0996,49.0212,49.0918,28577.0
2017-03-15 12:45:00,62.65,62.66,62.61,62.65,35552.0,49.0996,49.1074,49.0683,49.0996,35552.0
2017-03-15 12:50:00,62.65,62.69,62.57,62.57,50046.0,49.0996,49.131,49.0369,49.0369,50046.0
2017-03-15 12:55:00,62.58,62.58,62.54,62.54,7053.0,49.0447,49.0447,49.0134,49.0134,7053.0
2017-03-15 13:00:00,62.55,62.57,62.55,62.55,4795.0,49.0212,49.0369,49.0212,49.0212,4795.0
2017-03-15 13:05:00,62.55,62.59,62.55,62.57,4707.0,49.0212,49.0526,49.0212,49.0369,4707.0
2017-03-15 13:10:00,62.58,62.58,62.56,62.56,3800.0,49.0447,49.0447,49.0291,49.0291,3800.0
2017-03-15 13:15:00,62.57,62.57,62.5,62.5,5900.0,49.0369,49.0369,48.982,48.982,5900.0
2017-03-15 13:20:00,62.5,62.5,62.47,62.47,10424.0,48.982,48.982,48.9585,48.9585,10424.0
2017-03-15 13:25:00,62.47,62.47,62.44,62.45,9723.0,48.9585,48.9585,48.935,48.9429,9723.0
2017-03-15 13:30:00,62.44,62.45,62.42,62.44,6829.0,48.935,48.9429,48.9193,48.935,6829.0
2017-03-15 13:35:00,62.44,62.49,62.44,62.48,7261.0,48.935,48.9742,48.935,48.9664,7261.0
2017-03-15 13:40:00,62.47,62.48,62.46,62.47,4324.0,48.9585,48.9664,48.9507,48.9585,4324.0
2017-03-15 13:45:00,62.46,62.49,62.46,62.49,7047.0,48.9507,48.9742,48.9507,48.9742,7047.0
2017-03-15 13:50:00,62.49,62.49,62.47,62.49,3630.0,48.9742,48.9742,48.9585,48.9742,3630.0
2017-03-15 13:55:00,62.49,62.5,62.45,62.48,6163.0,48.9742,48.982,48.9429,48.9664,6163.0
2017-03-15 14:00:00,62.5,62.8,62.5,62.75,34468.0,48.982,49.2172,48.982,49.178,34468.0
2017-03-15 14:05:00,62.77,62.89,62.75,62.77,13331.0,49.1936,49.2877,49.178,49.1936,13331.0
2017-03-15 14:10:00,62.74,62.83,62.73,62.75,11134.0,49.1701,49.2407,49.1623,49.178,11134.0
2017-03-15 14:15:00,62.75,62.8,62.71,62.74,11657.0,49.178,49.2172,49.1466,49.1701,11657.0
2017-03-15 14:20:00,62.75,62.8,62.74,62.75,8435.0,49.178,49.2172,49.1701,49.178,8435.0
2017-03-15 14:25:00,62.76,62.78,62.71,62.71,10765.0,49.1858,49.2015,49.1466,49.1466,10765.0
2017-03-15 14:30:00,62.71,62.73,62.61,62.65,12533.0,49.1466,49.1623,49.0683,49.0996,12533.0
2017-03-15 14:35:00,62.66,62.73,62.64,62.71,15021.0,49.1074,49.1623,49.0918,49.1466,15021.0
2017-03-15 14:40:00,62.71,62.71,62.67,62.69,11627.0,49.1466,49.1466,49.1153,49.131,11627.0
2017-03-15 14:45:00,62.69,62.79,62.68,62.75,14126.0,49.131,49.2093,49.1231,49.178,14126.0
2017-03-15 14:50:00,62.76,62.79,62.72,62.76,14384.0,49.1858,49.2093,49.1545,49.1858,14384.0
2017-03-15 14:55:00,62.77,62.77,62.71,62.74,12357.0,49.1936,49.1936,49.1466,49.1701,12357.0
2017-03-15 15:00:00,62.74,62.77,62.71,62.75,18849.0,49.1701,49.1936,49.1466,49.178,18849.0
2017-03-15 15:05:00,62.75,62.82,62.75,62.81,9881.0,49.178,49.2328,49.178,49.225,9881.0
2017-03-15 15:10:00,62.82,62.88,62.8,62.87,9368.0,49.2328,49.2799,49.2172,49.272,9368.0
2017-03-15 15:15:00,62.89,62.9,62.87,62.88,8592.0,49.2877,49.2955,49.272,49.2799,8592.0
2017-03-15 15:20:00,62.87,62.88,62.84,62.87,16248.0,49.272,49.2799,49.2485,49.272,16248.0
2017-03-15 15:25:00,62.88,62.9,62.86,62.9,12769.0,49.2799,49.2955,49.2642,49.2955,12769.0
2017-03-15 15:30:00,62.9,62.99,62.9,62.97,30494.0,49.2955,49.3661,49.2955,49.3504,30494.0
2017-03-15 15:35:00,62.98,63.03,62.96,62.99,30336.0,49.3582,49.3974,49.3426,49.3661,30336.0
2017-03-15 15:40:00,62.99,63.0,62.96,62.98,26719.0,49.3661,49.3739,49.3426,49.3582,26719.0
2017-03-15 15:45:00,62.98,62.98,62.88,62.92,66917.0,49.3582,49.3582,49.2799,49.3112,66917.0
2017-03-15 15:50:00,62.92,63.01,62.92,63.01,61590.0,49.3112,49.3817,49.3112,49.3817,61590.0
2017-03-15 15:55:00,63.01,63.01,62.82,62.85,137944.0,49.3817,49.3817,49.2328,49.2563,137944.0
2017-03-16 09:30:00,62.81,62.96,62.72,62.88,22987.0,49.225,49.3426,49.1545,49.2799,22987.0
2017-03-16 09:35:00,62.93,63.03,62.91,63.01,9784.0,49.319,49.3974,49.3034,49.3817,9784.0
2017-03-16 09:40:00,63.01,63.01,62.89,62.9,9223.0,49.3817,49.3817,49.2877,49.2955,9223.0
2017-03-16 09:45:00,62.9,62.91,62.81,62.84,5767.0,49.2955,49.3034,49.225,49.2485,5767.0
2017-03-16 09:50:00,62.86,62.86,62.77,62.8,8578.0,49.2642,49.2642,49.1936,49.2172,8578.0
2017-03-16 09:55:00,62.81,62.81,62.71,62.71,10919.0,49.225,49.225,49.1466,49.1466,10919.0
2017-03-16 10:00:00,62.71,62.84,62.7,62.8,17653.0,49.1466,49.2485,49.1388,49.2172,17653.0
2017-03-16 10:05:00,62.79,62.81,62.77,62.77,7182.0,49.2093,49.225,49.1936,49.1936,7182.0
2017-03-16 10:10:00,62.78,62.79,62.66,62.7,15807.0,49.2015,49.2093,49.1074,49.1388,15807.0
2017-03-16 10:15:00,62.71,62.71,62.6,62.6,8828.0,49.1466,49.1466,49.0604,49.0604,8828.0
2017-03-16 10:20:00,62.61,62.71,62.57,62.7,12162.0,49.0683,49.1466,49.0369,49.1388,12162.0
2017-03-16 10:25:00,62.7,62.71,62.65,62.7,7486.0,49.1388,49.1466,49.0996,49.1388,7486.0
2017-03-16 10:30:00,62.7,62.72,62.67,62.71,8196.0,49.1388,49.1545,49.1153,49.1466,8196.0
2017-03-16 10:35:00,62.71,62.71,62.62,62.62,6900.0,49.1466,49.1466,49.0761,49.0761,6900.0
2017-03-16 10:40:00,62.61,62.62,62.56,62.58,7262.0,49.0683,49.0761,49.0291,49.0447,7262.0
2017-03-16 10:45:00,62.59,62.68,62.59,62.68,10432.0,49.0526,49.1231,49.0526,49.1231,10432.0
2017-03-16 10:50:00,62.67,62.69,62.63,62.65,10523.0,49.1153,49.131,49.0839,49.0996,10523.0
2017-03-16 10:55:00,62.66,62.67,62.57,62.6,15882.0,49.1074,49.1153,49.0369,49.0604,15882.0
2017-03-16 11:00:00,62.6,62.6,62.46,62.49,28052.0,49.0604,49.0604,48.9507,48.9742,28052.0
2017-03-16 11:05:00,62.48,62.53,62.47,62.52,24784.0,48.9664,49.0056,48.9585,48.9977,24784.0
2017-03-16 11:10:00,62.52,62.52,62.48,62.48,9194.0,48.9977,48.9977,48.9664,48.9664,9194.0
2017-03-16 11:15:00,62.48,62.51,62.45,62.45,9113.0,48.9664,48.9899,48.9429,48.9429,9113.0
2017-03-16 11:20:00,62.46,62.47,62.41,62.42,14276.0,48.9507,48.9585,48.9115,48.9193,14276.0
2017-03-16 11:25:00,62.42,62.43,62.38,62.38,12375.0,48.9193,48.9272,48.888,48.888,12375.0
2017-03-16 11:30:00,62.37,62.41,62.36,62.37,7417.0,48.8802,48.9115,48.8723,48.8802,7417.0
2017-03-16 11:35:00,62.38,62.38,62.34,62.37,6358.0,48.888,48.888,48.8567,48.8802,6358.0
2017-03-16 11:40:00,62.37,62.41,62.37,62.4,6234.0,48.8802,48.9115,48.8802,48.9037,6234.0
2017-03-16 11:45:00,62.4,62.51,62.4,62.5,8178.0,48.9037,48.9899,48.9037,48.982,8178.0
2017-03-16 11:50:00,62.51,62.54,62.49,62.53,6102.0,48.9899,49.0134,48.9742,49.0056,6102.0
2017-03-16 11:55:00,62.53,62.57,62.52,62.55,16765.0,49.0056,49.0369,48.9977,49.0212,16765.0
2017-03-16 12:00:00,62.56,62.62,62.54,62.58,25610.0,49.0291,49.0761,49.0134,49.0447,25610.0
2017-03-16 12:05:00,62.58,62.65,62.58,62.64,11904.0,49.0447,49.0996,49.0447,49.0918,11904.0
2017-03-16 12:10:00,62.63,62.67,62.63,62.67,10162.0,49.0839,49.1153,49.0839,49.1153,10162.0
2017-03-16 12:15:00,62.68,62.72,62.67,62.72,6973.0,49.1231,49.1545,49.1153,49.1545,6973.0
2017-03-16 12:20:00,62.73,62.73,62.69,62.71,4866.0,49.1623,49.1623,49.131,49.1466,4866.0
2017-03-16 12:25:00,62.72,62.73,62.61,62.63,26240.0,49.1545,49.1623,49.0683,49.0839,26240.0
2017-03-16 12:30:00,62.63,62.65,62.63,62.65,3563.0,49.0839,49.0996,49.0839,49.0996,3563.0
2017-03-16 12:35:00,62.66,62.67,62.64,62.64,3378.0,49.1074,49.1153,49.0918,49.0918,3378.0
2017-03-16 12:40:00,62.62,62.65,62.62,62.64,2119.0,49.0761,49.0996,49.0761,49.0918,2119.0
2017-03-16 12:45:00,62.65,62.7,62.65,62.66,7484.0,49.0996,49.1388,49.0996,49.1074,7484.0
2017-03-16 12:50:00,62.66,62.67,62.65,62.66,3228.0,49.1074,49.1153,49.0996,49.1074,3228.0
2017-03-16 12:55:00,62.66,62.68,62.64,62.65,4069.0,49.1074,49.1231,49.0918,49.0996,4069.0
2017-03-16 13:00:00,62.66,62.68,62.65,62.68,5633.0,49.1074,49.1231,49.0996,49.1231,5633.0
2017-03-16 13:05:00,62.68,62.7,62.67,62.69,4392.0,49.1231,49.1388,49.1153,49.131,4392.0
2017-03-16 13:10:00,62.69,62.69,62.65,62.66,3400.0,49.131,49.131,49.0996,49.1074,3400.0
2017-03-16 13:15:00,62.66,62.67,62.6,62.62,7000.0,49.1074,49.1153,49.0604,49.0761,7000.0
2017-03-16 13:20:00,62.62,62.64,62.61,62.63,5211.0,49.0761,49.0918,49.0683,49.0839,5211.0
2017-03-16 13:25:00,62.63,62.64,62.6,62.62,5279.0,49.0839,49.0918,49.0604,49.0761,5279.0
2017-03-16 13:30:00,62.62,62.68,62.61,62.66,5721.0,49.0761,49.1231,49.0683,49.1074,5721.0
2017-03-16 13:35:00,62.65,62.67,62.64,62.64,6346.0,49.0996,49.1153,49.0918,49.0918,6346.0
2017-03-16 13:40:00,62.64,62.68,62.63,62.68,3355.0,49.0918,49.1231,49.0839,49.1231,3355.0
2017-03-16 13:45:00,62.67,62.69,62.66,62.68,7008.0,49.1153,49.131,49.1074,49.1231,7008.0
2017-03-16 13:50:00,62.69,62.7,62.68,62.69,4470.0,49.131,49.1388,49.1231,49.131,4470.0
2017-03-16 13:55:00,62.69,62.7,62.67,62.67,2600.0,49.131,49.1388,49.1153,49.1153,2600.0
2017-03-16 14:00:00,62.67,62.69,62.67,62.69,2900.0,49.1153,49.131,49.1153,49.131,2900.0
2017-03-16 14:05:00,62.68,62.69,62.67,62.68,3108.0,49.1231,49.131,49.1153,49.1231,3108.0
2017-03-16 14:10:00,62.69,62.7,62.68,62.69,7526.0,49.131,49.1388,49.1231,49.131,7526.0
2017-03-16 14:15:00,62.69,62.69,62.68,62.68,2358.0,49.131,49.131,49.1231,49.1231,2358.0
2017-03-16 14:20:00,62.68,62.68,62.66,62.67,4500.0,49.1231,49.1231,49.1074,49.1153,4500.0
2017-03-16 14:25:00,62.67,62.69,62.67,62.68,3782.0,49.1153,49.131,49.1153,49.1231,3782.0
2017-03-16 14:30:00,62.68,62.71,62.68,62.71,4457.0,49.1231,49.1466,49.1231,49.1466,4457.0
2017-03-16 14:35:00,62.7,62.73,62.69,62.72,8617.0,49.1388,49.1623,49.131,49.1545,8617.0
2017-03-16 14:40:00,62.72,62.73,62.66,62.66,6387.0,49.1545,49.1623,49.1074,49.1074,6387.0
2017-03-16 14:45:00,62.65,62.65,62.61,62.63,8991.0,49.0996,49.0996,49.0683,49.0839,8991.0
2017-03-16 14:50:00,62.63,62.64,62.6,62.6,3400.0,49.0839,49.0918,49.0604,49.0604,3400.0
2017-03-16 14:55:00,62.61,62.62,62.57,62.58,7311.0,49.0683,49.0761,49.0369,49.0447,7311.0
2017-03-16 15:00:00,62.58,62.58,62.53,62.55,8174.0,49.0447,49.0447,49.0056,49.0212,8174.0
2017-03-16 15:05:00,62.56,62.58,62.56,62.58,5223.0,49.0291,49.0447,49.0291,49.0447,5223.0
2017-03-16 15:10:00,62.58,62.64,62.58,62.63,7907.0,49.0447,49.0918,49.0447,49.0839,7907.0
2017-03-16 15:15:00,62.63,62.66,62.63,62.65,6243.0,49.0839,49.1074,49.0839,49.0996,6243.0
2017-03-16 15:20:00,62.65,62.68,62.64,62.65,15628.0,49.0996,49.1231,49.0918,49.0996,15628.0
2017-03-16 15:25:00,62.66,62.67,62.63,62.63,9781.0,49.1074,49.1153,49.0839,49.0839,9781.0
2017-03-16 15:30:00,62.64,62.64,62.61,62.63,12497.0,49.0918,49.0918,49.0683,49.0839,12497.0
2017-03-16 15:35:00,62.63,62.67,62.63,62.67,12662.0,49.0839,49.1153,49.0839,49.1153,12662.0
2017-03-16 15:40:00,62.67,62.69,62.66,62.68,14147.0,49.1153,49.131,49.1074,49.1231,14147.0
2017-03-16 15:45:00,62.68,62.68,62.66,62.67,17894.0,49.1231,49.1231,49.1074,49.1153,17894.0
2017-03-16 15:50:00,62.67,62.67,62.65,62.66,18675.0,49.1153,49.1153,49.0996,49.1074,18675.0
2017-03-16 15:55:00,62.66,62.68,62.59,62.63,131351.0,49.1074,49.1231,49.0526,49.0839,131351.0
2017-03-17 09:30:00,62.78,62.94,62.63,62.86,542561.0,49.2015,49.3269,49.0839,49.2642,542561.0
2017-03-17 09:35:00,62.9,62.92,62.64,62.64,7485.0,49.2955,49.3112,49.0918,49.0918,7485.0
2017-03-17 09:40:00,62.67,62.79,62.64,62.64,7846.0,49.1153,49.2093,49.0918,49.0918,7846.0
2017-03-17 09:45:00,62.68,62.81,62.68,62.81,10424.0,49.1231,49.225,49.1231,49.225,10424.0
2017-03-17 09:50:00,62.82,62.9,62.79,62.88,9827.0,49.2328,49.2955,49.2093,49.2799,9827.0
2017-03-17 09:55:00,62.89,62.89,62.79,62.79,6900.0,49.2877,49.2877,49.2093,49.2093,6900.0
2017-03-17 10:00:00,62.8,62.84,62.8,62.83,7002.0,49.2172,49.2485,49.2172,49.2407,7002.0
2017-03-17 10:05:00,62.82,62.83,62.79,62.8,6226.0,49.2328,49.2407,49.2093,49.2172,6226.0
2017-03-17 10:10:00,62.8,62.85,62.78,62.79,8135.0,49.2172,49.2563,49.2015,49.2093,8135.0
2017-03-17 10:15:00,62.79,62.84,62.76,62.76,9874.0,49.2093,49.2485,49.1858,49.1858,9874.0
2017-03-17 10:20:00,62.75,62.77,62.7,62.71,10835.0,49.178,49.1936,49.1388,49.1466,10835.0
2017-03-17 10:25:00,62.7,62.73,62.66,62.73,10461.0,49.1388,49.1623,49.1074,49.1623,10461.0
2017-03-17 10:30:00,62.74,62.78,62.73,62.78,9337.0,49.1701,49.2015,49.1623,49.2015,9337.0
2017-03-17 10:35:00,62.78,62.78,62.72,62.74,9562.0,49.2015,49.2015,49.1545,49.1701,9562.0
2017-03-17 10:40:00,62.75,62.76,62.72,62.72,5071.0,49.178,49.1858,49.1545,49.1545,5071.0
2017-03-17 10:45:00,62.72,62.75,62.72,62.73,6253.0,49.1545,49.178,49.1545,49.1623,6253.0
2017-03-17 10:50:00,62.72,62.73,62.68,62.68,6161.0,49.1545,49.1623,49.1231,49.1231,6161.0
2017-03-17 10:55:00,62.68,62.75,62.68,62.74,7872.0,49.1231,49.178,49.1231,49.1701,7872.0
2017-03-17 11:00:00,62.75,62.75,62.68,62.69,5424.0,49.178,49.178,49.1231,49.131,5424.0
2017-03-17 11:05:00,62.68,62.72,62.67,62.72,9155.0,49.1231,49.1545,49.1153,49.1545,9155.0
2017-03-17 11:10:00,62.72,62.73,62.67,62.69,8516.0,49.1545,49.1623,49.1153,49.131,8516.0
2017-03-17 11:15:00,62.69,62.76,62.69,62.76,7938.0,49.131,49.1858,49.131,49.1858,7938.0
2017-03-17 11:20:00,62.76,62.76,62.71,62.72,10342.0,49.1858,49.1858,49.1466,49.1545,10342.0
2017-03-17 11:25:00,62.72,62.75,62.72,62.75,3230.0,49.1545,49.178,49.1545,49.178,3230.0
2017-03-17 11:30:00,62.75,62.77,62.74,62.75,5777.0,49.178,49.1936,49.1701,49.178,5777.0
2017-03-17 11:35:00,62.74,62.75,62.7,62.7,7057.0,49.1701,49.178,49.1388,49.1388,7057.0
2017-03-17 11:40:00,62.7,62.77,62.7,62.75,5921.0,49.1388,49.1936,49.1388,49.178,5921.0
2017-03-17 11:45:00,62.75,62.76,62.73,62.73,7919.0,49.178,49.1858,49.1623,49.1623,7919.0
2017-03-17 11:50:00,62.74,62.78,62.74,62.75,6850.0,49.1701,49.2015,49.1701,49.178,6850.0
2017-03-17 11:55:00,62.76,62.79,62.75,62.76,5239.0,49.1858,49.2093,49.178,49.1858,5239.0
2017-03-17 12:00:00,62.76,62.79,62.75,62.78,9470.0,49.1858,49.2093,49.178,49.2015,9470.0
2017-03-17 12:05:00,62.78,62.83,62.78,62.83,5692.0,49.2015,49.2407,49.2015,49.2407,5692.0
2017-03-17 12:10:00,62.82,62.83,62.79,62.8,3200.0,49.2328,49.2407,49.2093,49.2172,3200.0
2017-03-17 12:15:00,62.8,62.82,62.78,62.8,4912.0,49.2172,49.2328,49.2015,49.2172,4912.0
2017-03-17 12:20:00,62.8,62.82,62.77,62.79,11766.0,49.2172,49.2328,49.1936,49.2093,11766.0
2017-03-17 12:25:00,62.78,62.79,62.77,62.78,3800.0,49.2015,49.2093,49.1936,49.2015,3800.0
2017-03-17 12:30:00,62.78,62.78,62.74,62.74,11075.0,49.2015,49.2015,49.1701,49.1701,11075.0
2017-03-17 12:35:00,62.73,62.76,62.7,62.75,7118.0,49.1623,49.1858,49.1388,49.178,7118.0
2017-03-17 12:40:00,62.75,62.78,62.75,62.76,2600.0,49.178,49.2015,49.178,49.1858,2600.0
2017-03-17 12:45:00,62.77,62.79,62.76,62.79,5321.0,49.1936,49.2093,49.1858,49.2093,5321.0
2017-03-17 12:50:00,62.79,62.79,62.76,62.77,6311.0,49.2093,49.2093,49.1858,49.1936,6311.0
2017-03-17 12:55:00,62.76,62.77,62.75,62.77,3815.0,49.1858,49.1936,49.178,49.1936,3815.0
2017-03-17 13:00:00,62.77,62.81,62.77,62.81,5596.0,49.1936,49.225,49.1936,49.225,5596.0
2017-03-17 13:05:00,62.83,62.85,62.81,62.85,3345.0,49.2407,49.2563,49.225,49.2563,3345.0
2017-03-17 13:10:00,62.84,62.84,62.8,62.82,6163.0,49.2485,49.2485,49.2172,49.2328,6163.0
2017-03-17 13:15:00,62.81,62.82,62.8,62.82,3369.0,49.225,49.2328,49.2172,49.2328,3369.0
2017-03-17 13:20:00,62.81,62.82,62.81,62.82,963.0,49.225,49.2328,49.225,49.2328,963.0
2017-03-17 13:25:00,62.81,62.82,62.8,62.82,5382.0,49.225,49.2328,49.2172,49.2328,5382.0
2017-03-17 13:30:00,62.82,62.82,62.8,62.8,2115.0,49.2328,49.2328,49.2172,49.2172,2115.0
2017-03-17 13:35:00,62.81,62.83,62.81,62.81,4280.0,49.225,49.2407,49.225,49.225,4280.0
2017-03-17 13:40:00,62.82,62.82,62.8,62.8,5338.0,49.2328,49.2328,49.2172,49.2172,5338.0
2017-03-17 13:45:00,62.8,62.8,62.78,62.78,4912.0,49.2172,49.2172,49.2015,49.2015,4912.0
2017-03-17 13:50:00,62.79,62.81,62.78,62.8,4819.0,49.2093,49.225,49.2015,49.2172,4819.0
2017-03-17 13:55:00,62.8,62.8,62.79,62.79,3347.0,49.2172,49.2172,49.2093,49.2093,3347.0
2017-03-17 14:00:00,62.8,62.86,62.79,62.85,6003.0,49.2172,49.2642,49.2093,49.2563,6003.0
2017-03-17 14:05:00,62.85,62.88,62.85,62.88,5251.0,49.2563,49.2799,49.2563,49.2799,5251.0
2017-03-17 14:10:00,62.88,62.89,62.86,62.89,6444.0,49.2799,49.2877,49.2642,49.2877,6444.0
2017-03-17 14:15:00,62.88,62.89,62.87,62.88,6013.0,49.2799,49.2877,49.272,49.2799,6013.0
2017-03-17 14:20:00,62.88,62.88,62.86,62.86,4478.0,49.2799,49.2799,49.2642,49.2642,4478.0
2017-03-17 14:25:00,62.86,62.88,62.86,62.86,4173.0,49.2642,49.2799,49.2642,49.2642,4173.0
2017-03-17 14:30:00,62.86,62.88,62.85,62.88,4326.0,49.2642,49.2799,49.2563,49.2799,4326.0
2017-03-17 14:35:00,62.88,62.89,62.87,62.89,7304.0,49.2799,49.2877,49.272,49.2877,7304.0
2017-03-17 14:40:00,62.88,62.94,62.88,62.93,9125.0,49.2799,49.3269,49.2799,49.319,9125.0
2017-03-17 14:45:00,62.93,62.93,62.9,62.92,3696.0,49.319,49.319,49.2955,49.3112,3696.0
2017-03-17 14:50:00,62.91,62.92,62.89,62.9,3974.0,49.3034,49.3112,49.2877,49.2955,3974.0
2017-03-17 14:55:00,62.91,62.92,62.89,62.92,5498.0,49.3034,49.3112,49.2877,49.3112,5498.0
2017-03-17 15:00:00,62.92,62.94,62.91,62.94,9300.0,49.3112,49.3269,49.3034,49.3269,9300.0
2017-03-17 15:05:00,62.94,62.95,62.93,62.94,5492.0,49.3269,49.3347,49.319,49.3269,5492.0
2017-03-17 15:10:00,62.94,62.94,62.89,62.9,15799.0,49.3269,49.3269,49.2877,49.2955,15799.0
2017-03-17 15:15:00,62.9,62.9,62.88,62.89,7827.0,49.2955,49.2955,49.2799,49.2877,7827.0
2017-03-17 15:20:00,62.89,62.89,62.87,62.88,8826.0,49.2877,49.2877,49.272,49.2799,8826.0
2017-03-17 15:25:00,62.88,62.88,62.83,62.85,27546.0,49.2799,49.2799,49.2407,49.2563,27546.0
2017-03-17 15:30:00,62.85,62.85,62.79,62.79,15226.0,49.2563,49.2563,49.2093,49.2093,15226.0
2017-03-17 15:35:00,62.78,62.8,62.76,62.79,15159.0,49.2015,49.2172,49.1858,49.2093,15159.0
2017-03-17 15:40:00,62.79,62.82,62.76,62.79,32099.0,49.2093,49.2328,49.1858,49.2093,32099.0
2017-03-17 15:45:00,62.78,62.82,62.77,62.8,27310.0,49.2015,49.2328,49.1936,49.2172,27310.0
2017-03-17 15:50:00,62.81,63.03,62.81,62.91,82267.0,49.225,49.3974,49.225,49.3034,82267.0
2017-03-17 15:55:00,62.91,62.93,62.82,62.82,119324.0,49.3034,49.319,49.2328,49.2328,119324.0
2017-03-20 09:30:00,62.87,62.95,62.75,62.78,24142.0,49.272,49.3347,49.178,49.2015,24142.0
2017-03-20 09:35:00,62.79,62.89,62.66,62.74,17226.0,49.2093,49.2877,49.1074,49.1701,17226.0
2017-03-20 09:40:00,62.79,62.79,62.67,62.67,8300.0,49.2093,49.2093,49.1153,49.1153,8300.0
2017-03-20 09:45:00,62.67,62.67,62.56,62.63,17875.0,49.1153,49.1153,49.0291,49.0839,17875.0
2017-03-20 09:50:00,62.63,62.64,62.51,62.53,7695.0,49.0839,49.0918,48.9899,49.0056,7695.0
2017-03-20 09:55:00,62.54,62.67,62.54,62.59,13594.0,49.0134,49.1153,49.0134,49.0526,13594.0
2017-03-20 10:00:00,62.58,62.66,62.58,62.59,12504.0,49.0447,49.1074,49.0447,49.0526,12504.0
2017-03-20 10:05:00,62.59,62.62,62.56,62.58,8775.0,49.0526,49.0761,49.0291,49.0447,8775.0
2017-03-20 10:10:00,62.59,62.6,62.54,62.56,7100.0,49.0526,49.0604,49.0134,49.0291,7100.0
2017-03-20 10:15:00,62.56,62.58,62.49,62.58,31551.0,49.0291,49.0447,48.9742,49.0447,31551.0
2017-03-20 10:20:00,62.58,62.6,62.53,62.54,7448.0,49.0447,49.0604,49.0056,49.0134,7448.0
2017-03-20 10:25:00,62.54,62.56,62.49,62.52,14987.0,49.0134,49.0291,48.9742,48.9977,14987.0
2017-03-20 10:30:00,62.53,62.53,62.44,62.44,12007.0,49.0056,49.0056,48.935,48.935,12007.0
2017-03-20 10:35:00,62.43,62.5,62.42,62.5,7100.0,48.9272,48.982,48.9193,48.982,7100.0
2017-03-20 10:40:00,62.5,62.5,62.41,62.43,18577.0,48.982,48.982,48.9115,48.9272,18577.0
2017-03-20 10:45:00,62.42,62.47,62.36,62.37,28918.0,48.9193,48.9585,48.8723,48.8802,28918.0
2017-03-20 10:50:00,62.38,62.41,62.32,62.34,27160.0,48.888,48.9115,48.841,48.8567,27160.0
2017-03-20 10:55:00,62.35,62.4,62.32,62.4,11395.0,48.8645,48.9037,48.841,48.9037,11395.0
2017-03-20 11:00:00,62.4,62.41,62.32,62.34,12155.0,48.9037,48.9115,48.841,48.8567,12155.0
2017-03-20 11:05:00,62.35,62.36,62.33,62.35,8609.0,48.8645,48.8723,48.8488,48.8645,8609.0
2017-03-20 11:10:00,62.36,62.39,62.33,62.33,8287.0,48.8723,48.8958,48.8488,48.8488,8287.0
2017-03-20 11:15:00,62.33,62.39,62.33,62.39,5083.0,48.8488,48.8958,48.8488,48.8958,5083.0
2017-03-20 11:20:00,62.39,62.39,62.32,62.32,9084.0,48.8958,48.8958,48.841,48.841,9084.0
2017-03-20 11:25:00,62.32,62.32,62.27,62.27,8734.0,48.841,48.841,48.8018,48.8018,8734.0
2017-03-20 11:30:00,62.27,62.29,62.22,62.24,9400.0,48.8018,48.8175,48.7626,48.7783,9400.0
2017-03-20 11:35:00,62.25,62.33,62.25,62.28,8632.0,48.7861,48.8488,48.7861,48.8096,8632.0
2017-03-20 11:40:00,62.27,62.28,62.27,62.28,2400.0,48.8018,48.8096,48.8018,48.8096,2400.0
2017-03-20 11:45:00,62.28,62.28,62.23,62.27,11802.0,48.8096,48.8096,48.7704,48.8018,11802.0
2017-03-20 11:50:00,62.26,62.27,62.24,62.26,15075.0,48.794,48.8018,48.7783,48.794,15075.0
2017-03-20 11:55:00,62.26,62.27,62.24,62.26,12292.0,48.794,48.8018,48.7783,48.794,12292.0
2017-03-20 12:00:00,62.25,62.28,62.22,62.27,9015.0,48.7861,48.8096,48.7626,48.8018,9015.0
2017-03-20 12:05:00,62.28,62.3,62.27,62.29,6690.0,48.8096,48.8253,48.8018,48.8175,6690.0
2017-03-20 12:10:00,62.29,62.31,62.28,62.29,4145.0,48.8175,48.8331,48.8096,48.8175,4145.0
2017-03-20 12:15:00,62.27,62.28,62.2,62.21,8732.0,48.8018,48.8096,48.7469,48.7548,8732.0
2017-03-20 12:20:00,62.22,62.26,62.22,62.25,5829.0,48.7626,48.794,48.7626,48.7861,5829.0
2017-03-20 12:25:00,62.25,62.27,62.21,62.21,9369.0,48.7861,48.8018,48.7548,48.7548,9369.0
2017-03-20 12:30:00,62.22,62.25,62.22,62.25,2556.0,48.7626,48.7861,48.7626,48.7861,2556.0
2017-03-20 12:35:00,62.25,62.25,62.22,62.24,4924.0,48.7861,48.7861,48.7626,48.7783,4924.0
2017-03-20 12:40:00,62.25,62.28,62.25,62.28,3103.0,48.7861,48.8096,48.7861,48.8096,3103.0
2017-03-20 12:45:00,62.28,62.29,62.25,62.25,8731.0,48.8096,48.8175,48.7861,48.7861,8731.0
2017-03-20 12:50:00,62.23,62.27,62.23,62.25,29035.0,48.7704,48.8018,48.7704,48.7861,29035.0
2017-03-20 12:55:00,62.24,62.25,62.24,62.25,1215.0,48.7783,48.7861,48.7783,48.7861,1215.0
2017-03-20 13:00:00,62.26,62.29,62.26,62.28,7760.0,48.794,48.8175,48.794,48.8096,7760.0
2017-03-20 13:05:00,62.27,62.28,62.24,62.25,3900.0,48.8018,48.8096,48.7783,48.7861,3900.0
2017-03-20 13:10:00,62.25,62.26,62.24,62.26,5895.0,48.7861,48.794,48.7783,48.794,5895.0
2017-03-20 13:15:00,62.27,62.28,62.25,62.27,8945.0,48.8018,48.8096,48.7861,48.8018,8945.0
2017-03-20 13:20:00,62.28,62.28,62.27,62.27,3548.0,48.8096,48.8096,48.8018,48.8018,3548.0
2017-03-20 13:25:00,62.28,62.29,62.27,62.28,2423.0,48.8096,48.8175,48.8018,48.8096,2423.0
2017-03-20 13:30:00,62.28,62.29,62.27,62.28,3860.0,48.8096,48.8175,48.8018,48.8096,3860.0
2017-03-20 13:35:00,62.28,62.28,62.19,62.2,9938.0,48.8096,48.8096,48.7391,48.7469,9938.0
2017-03-20 13:40:00,62.19,62.19,62.07,62.09,14892.0,48.7391,48.7391,48.6451,48.6607,14892.0
2017-03-20 13:45:00,62.08,62.11,62.05,62.09,12286.0,48.6529,48.6764,48.6294,48.6607,12286.0
2017-03-20 13:50:00,62.09,62.1,62.07,62.08,8941.0,48.6607,48.6686,48.6451,48.6529,8941.0
2017-03-20 13:55:00,62.09,62.1,62.06,62.08,12414.0,48.6607,48.6686,48.6372,48.6529,12414.0
2017-03-20 14:00:00,62.09,62.12,62.07,62.07,15340.0,48.6607,48.6842,48.6451,48.6451,15340.0
2017-03-20 14:05:00,62.08,62.17,62.08,62.17,8050.0,48.6529,48.7234,48.6529,48.7234,8050.0
2017-03-20 14:10:00,62.16,62.19,62.15,62.19,7528.0,48.7156,48.7391,48.7077,48.7391,7528.0
2017-03-20 14:15:00,62.18,62.19,62.17,62.18,6491.0,48.7313,48.7391,48.7234,48.7313,6491.0
2017-03-20 14:20:00,62.18,62.19,62.17,62.19,6645.0,48.7313,48.7391,48.7234,48.7391,6645.0
2017-03-20 14:25:00,62.18,62.2,62.18,62.19,14100.0,48.7313,48.7469,48.7313,48.7391,14100.0
2017-03-20 14:30:00,62.18,62.19,62.16,62.17,6144.0,48.7313,48.7391,48.7156,48.7234,6144.0
2017-03-20 14:35:00,62.17,62.19,62.05,62.07,26174.0,48.7234,48.7391,48.6294,48.6451,26174.0
2017-03-20 14:40:00,62.07,62.1,62.07,62.09,3002.0,48.6451,48.6686,48.6451,48.6607,3002.0
2017-03-20 14:45:00,62.09,62.1,62.06,62.07,8114.0,48.6607,48.6686,48.6372,48.6451,8114.0
2017-03-20 14:50:00,62.08,62.13,62.07,62.1,13952.0,48.6529,48.6921,48.6451,48.6686,13952.0
2017-03-20 14:55:00,62.11,62.15,62.1,62.14,8545.0,48.6764,48.7077,48.6686,48.6999,8545.0
2017-03-20 15:00:00,62.14,62.16,62.13,62.15,7730.0,48.6999,48.7156,48.6921,48.7077,7730.0
2017-03-20 15:05:00,62.14,62.2,62.14,62.17,5815.0,48.6999,48.7469,48.6999,48.7234,5815.0
2017-03-20 15:10:00,62.17,62.25,62.17,62.25,10790.0,48.7234,48.7861,48.7234,48.7861,10790.0
2017-03-20 15:15:00,62.25,62.32,62.24,62.3,15188.0,48.7861,48.841,48.7783,48.8253,15188.0
2017-03-20 15:20:00,62.3,62.31,62.29,62.3,4698.0,48.8253,48.8331,48.8175,48.8253,4698.0
2017-03-20 15:25:00,62.3,62.32,62.28,62.3,12607.0,48.8253,48.841,48.8096,48.8253,12607.0
2017-03-20 15:30:00,62.3,62.34,62.3,62.32,23789.0,48.8253,48.8567,48.8253,48.841,23789.0
2017-03-20 15:35:00,62.31,62.34,62.3,62.3,15074.0,48.8331,48.8567,48.8253,48.8253,15074.0
2017-03-20 15:40:00,62.3,62.31,62.28,62.3,16497.0,48.8253,48.8331,48.8096,48.8253,16497.0
2017-03-20 15:45:00,62.29,62.3,62.25,62.28,19515.0,48.8175,48.8253,48.7861,48.8096,19515.0
2017-03-20 15:50:00,62.28,62.31,62.27,62.3,37774.0,48.8096,48.8331,48.8018,48.8253,37774.0
2017-03-20 15:55:00,62.3,62.31,62.27,62.31,65953.0,48.8253,48.8331,48.8018,48.8331,65953.0
2017-03-21 09:30:00,62.48,62.51,62.33,62.49,17237.0,48.9664,48.9899,48.8488,48.9742,17237.0
2017-03-21 09:35:00,62.48,62.6,62.39,62.43,15074.0,48.9664,49.0604,48.8958,48.9272,15074.0
2017-03-21 09:40:00,62.42,62.55,62.38,62.47,19049.0,48.9193,49.0212,48.888,48.9585,19049.0
2017-03-21 09:45:00,62.46,62.48,62.42,62.43,5451.0,48.9507,48.9664,48.9193,48.9272,5451.0
2017-03-21 09:50:00,62.38,62.41,62.34,62.36,5150.0,48.888,48.9115,48.8567,48.8723,5150.0
2017-03-21 09:55:00,62.35,62.36,62.28,62.3,8700.0,48.8645,48.8723,48.8096,48.8253,8700.0
2017-03-21 10:00:00,62.3,62.31,62.21,62.27,12310.0,48.8253,48.8331,48.7548,48.8018,12310.0
2017-03-21 10:05:00,62.27,62.29,62.25,62.28,14392.0,48.8018,48.8175,48.7861,48.8096,14392.0
2017-03-21 10:10:00,62.28,62.3,62.14,62.17,38703.0,48.8096,48.8253,48.6999,48.7234,38703.0
2017-03-21 10:15:00,62.17,62.28,62.17,62.26,18724.0,48.7234,48.8096,48.7234,48.794,18724.0
2017-03-21 10:20:00,62.25,62.25,62.15,62.16,8772.0,48.7861,48.7861,48.7077,48.7156,8772.0
2017-03-21 10:25:00,62.15,62.18,62.08,62.11,11107.0,48.7077,48.7313,48.6529,48.6764,11107.0
2017-03-21 10:30:00,62.11,62.16,62.07,62.14,28061.0,48.6764,48.7156,48.6451,48.6999,28061.0
2017-03-21 10:35:00,62.13,62.13,62.02,62.04,11750.0,48.6921,48.6921,48.6059,48.6215,11750.0
2017-03-21 10:40:00,62.05,62.06,61.98,61.98,12680.0,48.6294,48.6372,48.5745,48.5745,12680.0
2017-03-21 10:45:00,61.98,62.02,61.96,62.0,11842.0,48.5745,48.6059,48.5588,48.5902,11842.0
2017-03-21 10:50:00,62.0,62.0,61.89,61.91,17666.0,48.5902,48.5902,48.504,48.5197,17666.0
2017-03-21 10:55:00,61.92,61.93,61.81,61.88,30706.0,48.5275,48.5353,48.4413,48.4961,30706.0
2017-03-21 11:00:00,61.89,61.9,61.74,61.78,86904.0,48.504,48.5118,48.3864,48.4178,86904.0
2017-03-21 11:05:00,61.79,61.94,61.76,61.94,19560.0,48.4256,48.5432,48.4021,48.5432,19560.0
2017-03-21 11:10:00,61.94,61.97,61.86,61.89,9983.0,48.5432,48.5667,48.4805,48.504,9983.0
2017-03-21 11:15:00,61.88,61.88,61.72,61.78,33116.0,48.4961,48.4961,48.3708,48.4178,33116.0
2017-03-21 11:20:00,61.76,61.81,61.72,61.79,54809.0,48.4021,48.4413,48.3708,48.4256,54809.0
2017-03-21 11:25:00,61.81,61.81,61.72,61.73,24811.0,48.4413,48.4413,48.3708,48.3786,24811.0
2017-03-21 11:30:00,61.73,61.74,61.68,61.7,17122.0,48.3786,48.3864,48.3394,48.3551,17122.0
2017-03-21 11:35:00,61.68,61.78,61.62,61.76,24785.0,48.3394,48.4178,48.2924,48.4021,24785.0
2017-03-21 11:40:00,61.75,61.76,61.67,61.74,10958.0,48.3943,48.4021,48.3316,48.3864,10958.0
2017-03-21 11:45:00,61.74,61.77,61.68,61.71,14794.0,48.3864,48.4099,48.3394,48.3629,14794.0
2017-03-21 11:50:00,61.71,61.71,61.65,61.67,15047.0,48.3629,48.3629,48.3159,48.3316,15047.0
2017-03-21 11:55:00,61.68,61.71,61.66,61.7,10789.0,48.3394,48.3629,48.3237,48.3551,10789.0
2017-03-21 12:00:00,61.7,61.7,61.61,61.66,20635.0,48.3551,48.3551,48.2845,48.3237,20635.0
2017-03-21 12:05:00,61.67,61.72,61.66,61.7,16183.0,48.3316,48.3708,48.3237,48.3551,16183.0
2017-03-21 12:10:00,61.7,61.7,61.64,61.66,8892.0,48.3551,48.3551,48.3081,48.3237,8892.0
2017-03-21 12:15:00,61.65,61.66,61.58,61.6,13690.0,48.3159,48.3237,48.261,48.2767,13690.0
2017-03-21 12:20:00,61.6,61.64,61.53,61.6,17371.0,48.2767,48.3081,48.2218,48.2767,17371.0
2017-03-21 12:25:00,61.6,61.63,61.56,61.62,11649.0,48.2767,48.3002,48.2454,48.2924,11649.0
2017-03-21 12:30:00,61.61,61.63,61.57,61.58,14998.0,48.2845,48.3002,48.2532,48.261,14998.0
2017-03-21 12:35:00,61.57,61.6,61.54,61.59,16328.0,48.2532,48.2767,48.2297,48.2689,16328.0
2017-03-21 12:40:00,61.58,61.61,61.56,61.58,10659.0,48.261,48.2845,48.2454,48.261,10659.0
2017-03-21 12:45:00,61.58,61.58,61.53,61.58,16996.0,48.261,48.261,48.2218,48.261,16996.0
2017-03-21 12:50:00,61.58,61.7,61.57,61.68,19141.0,48.261,48.3551,48.2532,48.3394,19141.0
2017-03-21 12:55:00,61.69,61.77,61.67,61.75,14243.0,48.3472,48.4099,48.3316,48.3943,14243.0
2017-03-21 13:00:00,61.75,61.84,61.75,61.84,10853.0,48.3943,48.4648,48.3943,48.4648,10853.0
2017-03-21 13:05:00,61.83,61.83,61.77,61.77,12723.0,48.457,48.457,48.4099,48.4099,12723.0
2017-03-21 13:10:00,61.77,61.83,61.73,61.74,10251.0,48.4099,48.457,48.3786,48.3864,10251.0
2017-03-21 13:15:00,61.74,61.8,61.74,61.79,8722.0,48.3864,48.4334,48.3864,48.4256,8722.0
2017-03-21 13:20:00,61.79,61.79,61.71,61.75,11989.0,48.4256,48.4256,48.3629,48.3943,11989.0
2017-03-21 13:25:00,61.76,61.84,61.75,61.84,13534.0,48.4021,48.4648,48.3943,48.4648,13534.0
2017-03-21 13:30:00,61.84,61.84,61.8,61.82,11952.0,48.4648,48.4648,48.4334,48.4491,11952.0
2017-03-21 13:35:00,61.82,61.82,61.74,61.78,11680.0,48.4491,48.4491,48.3864,48.4178,11680.0
2017-03-21 13:40:00,61.77,61.8,61.7,61.7,12334.0,48.4099,48.4334,48.3551,48.3551,12334.0
2017-03-21 13:45:00,61.71,61.75,61.7,61.74,8790.0,48.3629,48.3943,48.3551,48.3864,8790.0
2017-03-21 13:50:00,61.74,61.74,61.66,61.69,9644.0,48.3864,48.3864,48.3237,48.3472,9644.0
2017-03-21 13:55:00,61.69,61.73,61.67,61.7,11615.0,48.3472,48.3786,48.3316,48.3551,11615.0
2017-03-21 14:00:00,61.69,61.76,61.69,61.71,7827.0,48.3472,48.4021,48.3472,48.3629,7827.0
2017-03-21 14:05:00,61.7,61.83,61.68,61.83,9847.0,48.3551,48.457,48.3394,48.457,9847.0
2017-03-21 14:10:00,61.82,61.84,61.79,61.83,10849.0,48.4491,48.4648,48.4256,48.457,10849.0
2017-03-21 14:15:00,61.83,61.91,61.81,61.91,10205.0,48.457,48.5197,48.4413,48.5197,10205.0
2017-03-21 14:20:00,61.91,61.91,61.82,61.83,8527.0,48.5197,48.5197,48.4491,48.457,8527.0
2017-03-21 14:25:00,61.83,61.84,61.8,61.82,6374.0,48.457,48.4648,48.4334,48.4491,6374.0
2017-03-21 14:30:00,61.82,61.91,61.81,61.9,11383.0,48.4491,48.5197,48.4413,48.5118,11383.0
2017-03-21 14:35:00,61.89,61.91,61.84,61.88,12359.0,48.504,48.5197,48.4648,48.4961,12359.0
2017-03-21 14:40:00,61.87,61.88,61.83,61.84,11457.0,48.4883,48.4961,48.457,48.4648,11457.0
2017-03-21 14:45:00,61.84,61.84,61.73,61.79,16604.0,48.4648,48.4648,48.3786,48.4256,16604.0
2017-03-21 14:50:00,61.8,61.82,61.76,61.82,10510.0,48.4334,48.4491,48.4021,48.4491,10510.0
2017-03-21 14:55:00,61.82,61.88,61.82,61.85,10246.0,48.4491,48.4961,48.4491,48.4726,10246.0
2017-03-21 15:00:00,61.85,61.86,61.76,61.79,17417.0,48.4726,48.4805,48.4021,48.4256,17417.0
2017-03-21 15:05:00,61.79,61.84,61.78,61.8,10191.0,48.4256,48.4648,48.4178,48.4334,10191.0
2017-03-21 15:10:00,61.79,61.84,61.76,61.77,16201.0,48.4256,48.4648,48.4021,48.4099,16201.0
2017-03-21 15:15:00,61.78,61.82,61.76,61.81,14795.0,48.4178,48.4491,48.4021,48.4413,14795.0
2017-03-21 15:20:00,61.81,61.81,61.76,61.77,14503.0,48.4413,48.4413,48.4021,48.4099,14503.0
2017-03-21 15:25:00,61.77,61.83,61.76,61.82,17208.0,48.4099,48.457,48.4021,48.4491,17208.0
2017-03-21 15:30:00,61.82,61.85,61.76,61.78,21208.0,48.4491,48.4726,48.4021,48.4178,21208.0
2017-03-21 15:35:00,61.78,61.82,61.7,61.7,23461.0,48.4178,48.4491,48.3551,48.3551,23461.0
2017-03-21 15:40:00,61.7,61.74,61.63,61.66,24710.0,48.3551,48.3864,48.3002,48.3237,24710.0
2017-03-21 15:45:00,61.64,61.68,61.61,61.65,32308.0,48.3081,48.3394,48.2845,48.3159,32308.0
2017-03-21 15:50:00,61.65,61.67,61.59,61.66,54857.0,48.3159,48.3316,48.2689,48.3237,54857.0
2017-03-21 15:55:00,61.65,61.69,61.61,61.66,80817.0,48.3159,48.3472,48.2845,48.3237,80817.0
2017-03-22 09:30:00,61.75,61.91,61.59,61.6,20466.0,48.3943,48.5197,48.2689,48.2767,20466.0
2017-03-22 09:35:00,61.65,61.73,61.61,61.61,13302.0,48.3159,48.3786,48.2845,48.2845,13302.0
2017-03-22 09:40:00,61.6,61.63,61.55,61.59,10790.0,48.2767,48.3002,48.2375,48.2689,10790.0
2017-03-22 09:45:00,61.57,61.64,61.54,61.57,10627.0,48.2532,48.3081,48.2297,48.2532,10627.0
2017-03-22 09:50:00,61.57,61.59,61.52,61.55,13988.0,48.2532,48.2689,48.214,48.2375,13988.0
2017-03-22 09:55:00,61.54,61.6,61.49,61.57,12428.0,48.2297,48.2767,48.1905,48.2532,12428.0
2017-03-22 10:00:00,61.55,61.66,61.52,61.65,40083.0,48.2375,48.3237,48.214,48.3159,40083.0
2017-03-22 10:05:00,61.64,61.78,61.63,61.76,13764.0,48.3081,48.4178,48.3002,48.4021,13764.0
2017-03-22 10:10:00,61.76,61.76,61.65,61.76,16792.0,48.4021,48.4021,48.3159,48.4021,16792.0
2017-03-22 10:15:00,61.75,61.79,61.74,61.78,15079.0,48.3943,48.4256,48.3864,48.4178,15079.0
2017-03-22 10:20:00,61.77,61.82,61.76,61.8,14482.0,48.4099,48.4491,48.4021,48.4334,14482.0
2017-03-22 10:25:00,61.79,61.81,61.75,61.77,30731.0,48.4256,48.4413,48.3943,48.4099,30731.0
2017-03-22 10:30:00,61.78,61.78,61.71,61.78,7062.0,48.4178,48.4178,48.3629,48.4178,7062.0
2017-03-22 10:35:00,61.77,61.94,61.77,61.89,9872.0,48.4099,48.5432,48.4099,48.504,9872.0
2017-03-22 10:40:00,61.88,61.94,61.85,61.88,9300.0,48.4961,48.5432,48.4726,48.4961,9300.0
2017-03-22 10:45:00,61.87,61.91,61.85,61.88,8300.0,48.4883,48.5197,48.4726,48.4961,8300.0
2017-03-22 10:50:00,61.87,61.94,61.86,61.91,7900.0,48.4883,48.5432,48.4805,48.5197,7900.0
2017-03-22 10:55:00,61.9,61.97,61.86,61.96,14218.0,48.5118,48.5667,48.4805,48.5588,14218.0
2017-03-22 11:00:00,61.95,61.95,61.84,61.85,9111.0,48.551,48.551,48.4648,48.4726,9111.0
2017-03-22 11:05:00,61.85,61.9,61.84,61.87,7847.0,48.4726,48.5118,48.4648,48.4883,7847.0
2017-03-22 11:10:00,61.87,61.89,61.86,61.89,5567.0,48.4883,48.504,48.4805,48.504,5567.0
2017-03-22 11:15:00,61.9,62.07,61.9,62.05,17311.0,48.5118,48.6451,48.5118,48.6294,17311.0
2017-03-22 11:20:00,62.06,62.08,62.04,62.05,8561.0,48.6372,48.6529,48.6215,48.6294,8561.0
2017-03-22 11:25:00,62.04,62.06,62.01,62.05,10942.0,48.6215,48.6372,48.598,48.6294,10942.0
2017-03-22 11:30:00,62.05,62.06,62.01,62.03,8530.0,48.6294,48.6372,48.598,48.6137,8530.0
2017-03-22 11:35:00,62.03,62.06,62.02,62.05,6475.0,48.6137,48.6372,48.6059,48.6294,6475.0
2017-03-22 11:40:00,62.05,62.1,62.05,62.1,4725.0,48.6294,48.6686,48.6294,48.6686,4725.0
2017-03-22 11:45:00,62.1,62.1,62.04,62.08,8073.0,48.6686,48.6686,48.6215,48.6529,8073.0
2017-03-22 11:50:00,62.08,62.09,62.04,62.05,3500.0,48.6529,48.6607,48.6215,48.6294,3500.0
2017-03-22 11:55:00,62.04,62.06,62.03,62.05,5569.0,48.6215,48.6372,48.6137,48.6294,5569.0
2017-03-22 12:00:00,62.05,62.06,62.02,62.03,8052.0,48.6294,48.6372,48.6059,48.6137,8052.0
2017-03-22 12:05:00,62.04,62.04,61.96,61.96,5187.0,48.6215,48.6215,48.5588,48.5588,5187.0
2017-03-22 12:10:00,61.95,61.96,61.91,61.92,8807.0,48.551,48.5588,48.5197,48.5275,8807.0
2017-03-22 12:15:00,61.93,61.94,61.89,61.92,4526.0,48.5353,48.5432,48.504,48.5275,4526.0
2017-03-22 12:20:00,61.91,61.95,61.91,61.91,10431.0,48.5197,48.551,48.5197,48.5197,10431.0
2017-03-22 12:25:00,61.91,61.93,61.89,61.93,8275.0,48.5197,48.5353,48.504,48.5353,8275.0
2017-03-22 12:30:00,61.93,61.97,61.92,61.94,15610.0,48.5353,48.5667,48.5275,48.5432,15610.0
2017-03-22 12:35:00,61.95,61.97,61.89,61.91,9458.0,48.551,48.5667,48.504,48.5197,9458.0
2017-03-22 12:40:00,61.9,61.94,61.89,61.94,8602.0,48.5118,48.5432,48.504,48.5432,8602.0
2017-03-22 12:45:00,61.94,61.95,61.93,61.95,4425.0,48.5432,48.551,48.5353,48.551,4425.0
2017-03-22 12:50:00,61.94,61.95,61.89,61.92,7392.0,48.5432,48.551,48.504,48.5275,7392.0
2017-03-22 12:55:00,61.92,61.95,61.91,61.95,4124.0,48.5275,48.551,48.5197,48.551,4124.0
2017-03-22 13:00:00,61.94,61.94,61.77,61.86,13672.0,48.5432,48.5432,48.4099,48.4805,13672.0
2017-03-22 13:05:00,61.86,61.86,61.82,61.83,4171.0,48.4805,48.4805,48.4491,48.457,4171.0
2017-03-22 13:10:00,61.83,61.86,61.81,61.83,5644.0,48.457,48.4805,48.4413,48.457,5644.0
2017-03-22 13:15:00,61.83,61.92,61.81,61.91,7286.0,48.457,48.5275,48.4413,48.5197,7286.0
2017-03-22 13:20:00,61.9,61.92,61.86,61.86,7505.0,48.5118,48.5275,48.4805,48.4805,7505.0
2017-03-22 13:25:00,61.87,61.9,61.85,61.87,4682.0,48.4883,48.5118,48.4726,48.4883,4682.0
2017-03-22 13:30:00,61.87,61.95,61.87,61.94,10034.0,48.4883,48.551,48.4883,48.5432,10034.0
2017-03-22 13:35:00,61.95,61.95,61.9,61.91,5694.0,48.551,48.551,48.5118,48.5197,5694.0
2017-03-22 13:40:00,61.92,61.93,61.9,61.9,6493.0,48.5275,48.5353,48.5118,48.5118,6493.0
2017-03-22 13:45:00,61.9,61.92,61.83,61.88,13375.0,48.5118,48.5275,48.457,48.4961,13375.0
2017-03-22 13:50:00,61.88,61.89,61.82,61.83,7209.0,48.4961,48.504,48.4491,48.457,7209.0
2017-03-22 13:55:00,61.83,61.83,61.79,61.81,14480.0,48.457,48.457,48.4256,48.4413,14480.0
2017-03-22 14:00:00,61.82,61.89,61.82,61.89,12048.0,48.4491,48.504,48.4491,48.504,12048.0
2017-03-22 14:05:00,61.88,61.89,61.83,61.84,5682.0,48.4961,48.504,48.457,48.4648,5682.0
2017-03-22 14:10:00,61.85,61.92,61.85,61.88,6593.0,48.4726,48.5275,48.4726,48.4961,6593.0
2017-03-22 14:15:00,61.89,61.92,61.86,61.86,7528.0,48.504,48.5275,48.4805,48.4805,7528.0
2017-03-22 14:20:00,61.87,61.88,61.86,61.88,4983.0,48.4883,48.4961,48.4805,48.4961,4983.0
2017-03-22 14:25:00,61.88,61.88,61.79,61.81,8569.0,48.4961,48.4961,48.4256,48.4413,8569.0
2017-03-22 14:30:00,61.81,61.86,61.81,61.85,7216.0,48.4413,48.4805,48.4413,48.4726,7216.0
2017-03-22 14:35:00,61.86,61.93,61.85,61.92,8918.0,48.4805,48.5353,48.4726,48.5275,8918.0
2017-03-22 14:40:00,61.94,61.96,61.91,61.96,14795.0,48.5432,48.5588,48.5197,48.5588,14795.0
2017-03-22 14:45:00,61.95,61.97,61.9,61.94,13678.0,48.551,48.5667,48.5118,48.5432,13678.0
2017-03-22 14:50:00,61.93,61.94,61.91,61.92,8599.0,48.5353,48.5432,48.5197,48.5275,8599.0
2017-03-22 14:55:00,61.92,61.94,61.91,61.94,5575.0,48.5275,48.5432,48.5197,48.5432,5575.0
2017-03-22 15:00:00,61.93,61.95,61.92,61.93,12165.0,48.5353,48.551,48.5275,48.5353,12165.0
2017-03-22 15:05:00,61.93,61.95,61.92,61.94,9140.0,48.5353,48.551,48.5275,48.5432,9140.0
2017-03-22 15:10:00,61.94,61.94,61.91,61.92,6367.0,48.5432,48.5432,48.5197,48.5275,6367.0
2017-03-22 15:15:00,61.93,61.97,61.91,61.97,7134.0,48.5353,48.5667,48.5197,48.5667,7134.0
2017-03-22 15:20:00,61.96,62.04,61.96,61.99,12601.0,48.5588,48.6215,48.5588,48.5824,12601.0
2017-03-22 15:25:00,61.98,61.99,61.96,61.96,4580.0,48.5745,48.5824,48.5588,48.5588,4580.0
2017-03-22 15:30:00,61.96,61.97,61.94,61.94,9625.0,48.5588,48.5667,48.5432,48.5432,9625.0
2017-03-22 15:35:00,61.95,61.95,61.89,61.93,18726.0,48.551,48.551,48.504,48.5353,18726.0
2017-03-22 15:40:00,61.93,61.98,61.92,61.96,25400.0,48.5353,48.5745,48.5275,48.5588,25400.0
2017-03-22 15:45:00,61.95,62.01,61.95,62.01,24260.0,48.551,48.598,48.551,48.598,24260.0
2017-03-22 15:50:00,62.02,62.05,62.0,62.04,49274.0,48.6059,48.6294,48.5902,48.6215,49274.0
2017-03-22 15:55:00,62.03,62.05,61.98,62.0,78788.0,48.6137,48.6294,48.5745,48.5902,78788.0
2017-03-23 09:30:00,61.77,61.82,61.48,61.55,24642.0,48.4099,48.4491,48.1827,48.2375,24642.0
2017-03-23 09:35:00,61.54,61.83,61.54,61.76,9593.0,48.2297,48.457,48.2297,48.4021,9593.0
2017-03-23 09:40:00,61.8,61.82,61.71,61.77,2660.0,48.4334,48.4491,48.3629,48.4099,2660.0
2017-03-23 09:45:00,61.78,61.82,61.7,61.72,5031.0,48.4178,48.4491,48.3551,48.3708,5031.0
2017-03-23 09:50:00,61.7,61.74,61.67,61.71,14501.0,48.3551,48.3864,48.3316,48.3629,14501.0
2017-03-23 09:55:00,61.69,61.71,61.67,61.69,5023.0,48.3472,48.3629,48.3316,48.3472,5023.0
2017-03-23 10:00:00,61.69,61.77,61.69,61.7,11902.0,48.3472,48.4099,48.3472,48.3551,11902.0
2017-03-23 10:05:00,61.7,61.71,61.67,61.68,5561.0,48.3551,48.3629,48.3316,48.3394,5561.0
2017-03-23 10:10:00,61.68,61.7,61.64,61.66,5644.0,48.3394,48.3551,48.3081,48.3237,5644.0
2017-03-23 10:15:00,61.66,61.66,61.61,61.61,18328.0,48.3237,48.3237,48.2845,48.2845,18328.0
2017-03-23 10:20:00,61.61,61.66,61.61,61.65,15133.0,48.2845,48.3237,48.2845,48.3159,15133.0
2017-03-23 10:25:00,61.64,61.65,61.62,61.62,9304.0,48.3081,48.3159,48.2924,48.2924,9304.0
2017-03-23 10:30:00,61.63,61.72,61.63,61.7,13479.0,48.3002,48.3708,48.3002,48.3551,13479.0
2017-03-23 10:35:00,61.71,61.82,61.7,61.79,17322.0,48.3629,48.4491,48.3551,48.4256,17322.0
2017-03-23 10:40:00,61.79,61.8,61.76,61.78,15640.0,48.4256,48.4334,48.4021,48.4178,15640.0
2017-03-23 10:45:00,61.78,61.81,61.77,61.79,8581.0,48.4178,48.4413,48.4099,48.4256,8581.0
2017-03-23 10:50:00,61.8,61.8,61.78,61.8,9892.0,48.4334,48.4334,48.4178,48.4334,9892.0
2017-03-23 10:55:00,61.8,61.84,61.77,61.78,7612.0,48.4334,48.4648,48.4099,48.4178,7612.0
2017-03-23 11:00:00,61.78,61.79,61.75,61.75,14786.0,48.4178,48.4256,48.3943,48.3943,14786.0
2017-03-23 11:05:00,61.75,61.77,61.72,61.76,9331.0,48.3943,48.4099,48.3708,48.4021,9331.0
2017-03-23 11:10:00,61.76,61.8,61.76,61.8,8553.0,48.4021,48.4334,48.4021,48.4334,8553.0
2017-03-23 11:15:00,61.8,61.85,61.79,61.84,17137.0,48.4334,48.4726,48.4256,48.4648,17137.0
2017-03-23 11:20:00,61.84,61.86,61.82,61.83,11811.0,48.4648,48.4805,48.4491,48.457,11811.0
2017-03-23 11:25:00,61.81,61.84,61.81,61.84,6186.0,48.4413,48.4648,48.4413,48.4648,6186.0
2017-03-23 11:30:00,61.82,61.86,61.8,61.86,6663.0,48.4491,48.4805,48.4334,48.4805,6663.0
2017-03-23 11:35:00,61.85,61.86,61.84,61.85,18362.0,48.4726,48.4805,48.4648,48.4726,18362.0
2017-03-23 11:40:00,61.86,61.87,61.85,61.86,3442.0,48.4805,48.4883,48.4726,48.4805,3442.0
2017-03-23 11:45:00,61.86,61.86,61.83,61.83,4170.0,48.4805,48.4805,48.457,48.457,4170.0
2017-03-23 11:50:00,61.84,61.85,61.81,61.85,3416.0,48.4648,48.4726,48.4413,48.4726,3416.0
2017-03-23 11:55:00,61.85,61.85,61.84,61.84,6773.0,48.4726,48.4726,48.4648,48.4648,6773.0
2017-03-23 12:00:00,61.85,61.86,61.83,61.84,11289.0,48.4726,48.4805,48.457,48.4648,11289.0
2017-03-23 12:05:00,61.84,61.87,61.84,61.85,5773.0,48.4648,48.4883,48.4648,48.4726,5773.0
2017-03-23 12:10:00,61.86,61.91,61.85,61.89,5850.0,48.4805,48.5197,48.4726,48.504,5850.0
2017-03-23 12:15:00,61.9,61.93,61.9,61.93,3146.0,48.5118,48.5353,48.5118,48.5353,3146.0
2017-03-23 12:20:00,61.93,61.97,61.93,61.96,3502.0,48.5353,48.5667,48.5353,48.5588,3502.0
2017-03-23 12:25:00,61.95,61.96,61.93,61.94,3213.0,48.551,48.5588,48.5353,48.5432,3213.0
2017-03-23 12:30:00,61.95,61.95,61.91,61.91,4270.0,48.551,48.551,48.5197,48.5197,4270.0
2017-03-23 12:35:00,61.93,61.93,61.88,61.88,5693.0,48.5353,48.5353,48.4961,48.4961,5693.0
2017-03-23 12:40:00,61.88,61.93,61.88,61.91,3767.0,48.4961,48.5353,48.4961,48.5197,3767.0
2017-03-23 12:45:00,61.93,61.93,61.85,61.85,5497.0,48.5353,48.5353,48.4726,48.4726,5497.0
2017-03-23 12:50:00,61.86,61.88,61.86,61.86,6788.0,48.4805,48.4961,48.4805,48.4805,6788.0
2017-03-23 12:55:00,61.87,61.93,61.87,61.93,5520.0,48.4883,48.5353,48.4883,48.5353,5520.0
2017-03-23 13:00:00,61.91,61.96,61.84,61.84,9405.0,48.5197,48.5588,48.4648,48.4648,9405.0
2017-03-23 13:05:00,61.85,61.88,61.77,61.77,8545.0,48.4726,48.4961,48.4099,48.4099,8545.0
2017-03-23 13:10:00,61.78,61.84,61.75,61.82,7696.0,48.4178,48.4648,48.3943,48.4491,7696.0
2017-03-23 13:15:00,61.82,61.84,61.79,61.82,5901.0,48.4491,48.4648,48.4256,48.4491,5901.0
2017-03-23 13:20:00,61.84,61.87,61.79,61.82,15719.0,48.4648,48.4883,48.4256,48.4491,15719.0
2017-03-23 13:25:00,61.82,61.88,61.81,61.81,5815.0,48.4491,48.4961,48.4413,48.4413,5815.0
2017-03-23 13:30:00,61.79,61.86,61.78,61.86,4552.0,48.4256,48.4805,48.4178,48.4805,4552.0
2017-03-23 13:35:00,61.85,61.88,61.8,61.81,6489.0,48.4726,48.4961,48.4334,48.4413,6489.0
2017-03-23 13:40:00,61.81,61.82,61.78,61.81,7248.0,48.4413,48.4491,48.4178,48.4413,7248.0
2017-03-23 13:45:00,61.81,61.85,61.8,61.85,10255.0,48.4413,48.4726,48.4334,48.4726,10255.0
2017-03-23 13:50:00,61.85,61.85,61.83,61.84,7928.0,48.4726,48.4726,48.457,48.4648,7928.0
2017-03-23 13:55:00,61.83,61.84,61.8,61.81,6290.0,48.457,48.4648,48.4334,48.4413,6290.0
2017-03-23 14:00:00,61.8,61.82,61.79,61.81,6884.0,48.4334,48.4491,48.4256,48.4413,6884.0
2017-03-23 14:05:00,61.81,61.81,61.77,61.8,24842.0,48.4413,48.4413,48.4099,48.4334,24842.0
2017-03-23 14:10:00,61.8,61.83,61.79,61.82,11417.0,48.4334,48.457,48.4256,48.4491,11417.0
2017-03-23 14:15:00,61.82,61.85,61.82,61.84,3520.0,48.4491,48.4726,48.4491,48.4648,3520.0
2017-03-23 14:20:00,61.85,61.86,61.85,61.86,137425.0,48.4726,48.4805,48.4726,48.4805,137425.0
2017-03-23 14:25:00,61.86,61.88,61.84,61.87,10074.0,48.4805,48.4961,48.4648,48.4883,10074.0
2017-03-23 14:30:00,61.87,61.92,61.86,61.88,12018.0,48.4883,48.5275,48.4805,48.4961,12018.0
2017-03-23 14:35:00,61.87,61.88,61.82,61.84,10065.0,48.4883,48.4961,48.4491,48.4648,10065.0
2017-03-23 14:40:00,61.84,61.86,61.81,61.86,4636.0,48.4648,48.4805,48.4413,48.4805,4636.0
2017-03-23 14:45:00,61.87,61.87,61.83,61.84,5373.0,48.4883,48.4883,48.457,48.4648,5373.0
2017-03-23 14:50:00,61.84,61.85,61.82,61.83,7059.0,48.4648,48.4726,48.4491,48.457,7059.0
2017-03-23 14:55:00,61.84,61.87,61.78,61.78,8278.0,48.4648,48.4883,48.4178,48.4178,8278.0
2017-03-23 15:00:00,61.78,61.78,61.7,61.73,13986.0,48.4178,48.4178,48.3551,48.3786,13986.0
2017-03-23 15:05:00,61.73,61.74,61.7,61.71,4865.0,48.3786,48.3864,48.3551,48.3629,4865.0
2017-03-23 15:10:00,61.71,61.71,61.64,61.64,7291.0,48.3629,48.3629,48.3081,48.3081,7291.0
2017-03-23 15:15:00,61.66,61.67,61.59,61.59,14528.0,48.3237,48.3316,48.2689,48.2689,14528.0
2017-03-23 15:20:00,61.6,61.61,61.57,61.59,35778.0,48.2767,48.2845,48.2532,48.2689,35778.0
2017-03-23 15:25:00,61.58,61.6,61.52,61.52,17070.0,48.261,48.2767,48.214,48.214,17070.0
2017-03-23 15:30:00,61.52,61.57,61.49,61.53,23111.0,48.214,48.2532,48.1905,48.2218,23111.0
2017-03-23 15:35:00,61.53,61.6,61.52,61.6,20880.0,48.2218,48.2767,48.214,48.2767,20880.0
2017-03-23 15:40:00,61.6,61.61,61.49,61.51,28240.0,48.2767,48.2845,48.1905,48.2062,28240.0
2017-03-23 15:45:00,61.5,61.56,61.5,61.55,41977.0,48.1983,48.2454,48.1983,48.2375,41977.0
2017-03-23 15:50:00,61.54,61.54,61.45,61.49,70817.0,48.2297,48.2297,48.1591,48.1905,70817.0
2017-03-23 15:55:00,61.48,61.56,61.47,61.52,146663.0,48.1827,48.2454,48.1748,48.214,146663.0
2017-03-24 09:30:00,61.79,61.79,61.48,61.6,45724.0,48.4256,48.4256,48.1827,48.2767,45724.0
2017-03-24 09:35:00,61.58,61.72,61.58,61.7,6773.0,48.261,48.3708,48.261,48.3551,6773.0
2017-03-24 09:40:00,61.71,61.79,61.7,61.79,6646.0,48.3629,48.4256,48.3551,48.4256,6646.0
2017-03-24 09:45:00,61.8,61.9,61.79,61.9,9361.0,48.4334,48.5118,48.4256,48.5118,9361.0
2017-03-24 09:50:00,61.91,61.95,61.88,61.95,5400.0,48.5197,48.551,48.4961,48.551,5400.0
2017-03-24 09:55:00,61.95,61.95,61.84,61.89,9125.0,48.551,48.551,48.4648,48.504,9125.0
2017-03-24 10:00:00,61.9,61.92,61.85,61.85,10915.0,48.5118,48.5275,48.4726,48.4726,10915.0
2017-03-24 10:05:00,61.85,61.88,61.82,61.82,9332.0,48.4726,48.4961,48.4491,48.4491,9332.0
2017-03-24 10:10:00,61.83,61.87,61.8,61.86,6262.0,48.457,48.4883,48.4334,48.4805,6262.0
2017-03-24 10:15:00,61.86,61.89,61.85,61.88,6927.0,48.4805,48.504,48.4726,48.4961,6927.0
2017-03-24 10:20:00,61.86,61.86,61.82,61.84,7725.0,48.4805,48.4805,48.4491,48.4648,7725.0
2017-03-24 10:25:00,61.83,61.87,61.81,61.85,8188.0,48.457,48.4883,48.4413,48.4726,8188.0
2017-03-24 10:30:00,61.85,61.9,61.84,61.89,8152.0,48.4726,48.5118,48.4648,48.504,8152.0
2017-03-24 10:35:00,61.87,61.88,61.87,61.87,2734.0,48.4883,48.4961,48.4883,48.4883,2734.0
2017-03-24 10:40:00,61.87,61.91,61.86,61.87,22721.0,48.4883,48.5197,48.4805,48.4883,22721.0
2017-03-24 10:45:00,61.87,61.89,61.83,61.85,8265.0,48.4883,48.504,48.457,48.4726,8265.0
2017-03-24 10:50:00,61.85,61.91,61.83,61.9,11951.0,48.4726,48.5197,48.457,48.5118,11951.0
2017-03-24 10:55:00,61.91,61.99,61.9,61.95,17227.0,48.5197,48.5824,48.5118,48.551,17227.0
2017-03-24 11:00:00,61.95,61.98,61.94,61.97,9676.0,48.551,48.5745,48.5432,48.5667,9676.0
2017-03-24 11:05:00,61.96,62.03,61.96,62.01,15394.0,48.5588,48.6137,48.5588,48.598,15394.0
2017-03-24 11:10:00,62.01,62.04,62.0,62.0,16604.0,48.598,48.6215,48.5902,48.5902,16604.0
2017-03-24 11:15:00,62.0,62.0,61.93,61.93,4700.0,48.5902,48.5902,48.5353,48.5353,4700.0
2017-03-24 11:20:00,61.93,61.94,61.84,61.89,13635.0,48.5353,48.5432,48.4648,48.504,13635.0
2017-03-24 11:25:00,61.89,61.9,61.85,61.85,5614.0,48.504,48.5118,48.4726,48.4726,5614.0
2017-03-24 11:30:00,61.86,61.9,61.85,61.89,10440.0,48.4805,48.5118,48.4726,48.504,10440.0
2017-03-24 11:35:00,61.89,61.9,61.86,61.89,5300.0,48.504,48.5118,48.4805,48.504,5300.0
2017-03-24 11:40:00,61.89,61.92,61.87,61.87,6813.0,48.504,48.5275,48.4883,48.4883,6813.0
2017-03-24 11:45:00,61.87,61.89,61.86,61.87,7575.0,48.4883,48.504,48.4805,48.4883,7575.0
2017-03-24 11:50:00,61.86,61.89,61.85,61.88,6148.0,48.4805,48.504,48.4726,48.4961,6148.0
2017-03-24 11:55:00,61.89,61.95,61.89,61.94,5148.0,48.504,48.551,48.504,48.5432,5148.0
2017-03-24 12:00:00,61.93,61.93,61.89,61.9,9175.0,48.5353,48.5353,48.504,48.5118,9175.0
2017-03-24 12:05:00,61.9,61.91,61.88,61.88,3152.0,48.5118,48.5197,48.4961,48.4961,3152.0
2017-03-24 12:10:00,61.88,61.9,61.7,61.77,21309.0,48.4961,48.5118,48.3551,48.4099,21309.0
2017-03-24 12:15:00,61.76,61.77,61.74,61.74,2497.0,48.4021,48.4099,48.3864,48.3864,2497.0
2017-03-24 12:20:00,61.72,61.75,61.69,61.71,10295.0,48.3708,48.3943,48.3472,48.3629,10295.0
2017-03-24 12:25:00,61.71,61.82,61.69,61.77,11609.0,48.3629,48.4491,48.3472,48.4099,11609.0
2017-03-24 12:30:00,61.8,61.8,61.73,61.73,7160.0,48.4334,48.4334,48.3786,48.3786,7160.0
2017-03-24 12:35:00,61.73,61.78,61.73,61.78,3736.0,48.3786,48.4178,48.3786,48.4178,3736.0
2017-03-24 12:40:00,61.78,61.8,61.76,61.8,3049.0,48.4178,48.4334,48.4021,48.4334,3049.0
2017-03-24 12:45:00,61.8,61.81,61.79,61.81,3522.0,48.4334,48.4413,48.4256,48.4413,3522.0
2017-03-24 12:50:00,61.81,61.81,61.72,61.77,9122.0,48.4413,48.4413,48.3708,48.4099,9122.0
2017-03-24 12:55:00,61.77,61.78,61.74,61.76,5661.0,48.4099,48.4178,48.3864,48.4021,5661.0
2017-03-24 13:00:00,61.76,61.78,61.74,61.75,3500.0,48.4021,48.4178,48.3864,48.3943,3500.0
2017-03-24 13:05:00,61.75,61.75,61.69,61.71,3300.0,48.3943,48.3943,48.3472,48.3629,3300.0
2017-03-24 13:10:00,61.71,61.72,61.66,61.7,4152.0,48.3629,48.3708,48.3237,48.3551,4152.0
2017-03-24 13:15:00,61.68,61.71,61.68,61.69,6865.0,48.3394,48.3629,48.3394,48.3472,6865.0
2017-03-24 13:20:00,61.69,61.7,61.67,61.69,3929.0,48.3472,48.3551,48.3316,48.3472,3929.0
2017-03-24 13:25:00,61.7,61.74,61.69,61.73,8295.0,48.3551,48.3864,48.3472,48.3786,8295.0
2017-03-24 13:30:00,61.73,61.74,61.69,61.7,4770.0,48.3786,48.3864,48.3472,48.3551,4770.0
2017-03-24 13:35:00,61.7,61.72,61.68,61.7,4808.0,48.3551,48.3708,48.3394,48.3551,4808.0
2017-03-24 13:40:00,61.68,61.73,61.68,61.71,3025.0,48.3394,48.3786,48.3394,48.3629,3025.0
2017-03-24 13:45:00,61.72,61.72,61.67,61.7,3589.0,48.3708,48.3708,48.3316,48.3551,3589.0
2017-03-24 13:50:00,61.7,61.7,61.62,61.62,6464.0,48.3551,48.3551,48.2924,48.2924,6464.0
2017-03-24 13:55:00,61.61,61.63,61.57,61.6,4771.0,48.2845,48.3002,48.2532,48.2767,4771.0
2017-03-24 14:00:00,61.61,61.65,61.6,61.6,5127.0,48.2845,48.3159,48.2767,48.2767,5127.0
2017-03-24 14:05:00,61.61,61.65,61.6,61.62,6020.0,48.2845,48.3159,48.2767,48.2924,6020.0
2017-03-24 14:10:00,61.61,61.63,61.6,61.62,4758.0,48.2845,48.3002,48.2767,48.2924,4758.0
2017-03-24 14:15:00,61.61,61.62,61.6,61.62,4050.0,48.2845,48.2924,48.2767,48.2924,4050.0
2017-03-24 14:20:00,61.62,61.62,61.57,61.59,24902.0,48.2924,48.2924,48.2532,48.2689,24902.0
2017-03-24 14:25:00,61.6,61.63,61.58,61.59,10136.0,48.2767,48.3002,48.261,48.2689,10136.0
2017-03-24 14:30:00,61.59,61.64,61.59,61.62,9095.0,48.2689,48.3081,48.2689,48.2924,9095.0
2017-03-24 14:35:00,61.61,61.62,61.55,61.57,9296.0,48.2845,48.2924,48.2375,48.2532,9296.0
2017-03-24 14:40:00,61.58,61.58,61.53,61.54,9956.0,48.261,48.261,48.2218,48.2297,9956.0
2017-03-24 14:45:00,61.55,61.59,61.5,61.53,6885.0,48.2375,48.2689,48.1983,48.2218,6885.0
2017-03-24 14:50:00,61.52,61.54,61.46,61.48,7581.0,48.214,48.2297,48.167,48.1827,7581.0
2017-03-24 14:55:00,61.49,61.51,61.46,61.47,5786.0,48.1905,48.2062,48.167,48.1748,5786.0
2017-03-24 15:00:00,61.47,61.48,61.41,61.43,19332.0,48.1748,48.1827,48.1278,48.1435,19332.0
2017-03-24 15:05:00,61.43,61.44,61.37,61.42,19220.0,48.1435,48.1513,48.0965,48.1356,19220.0
2017-03-24 15:10:00,61.42,61.44,61.36,61.37,21002.0,48.1356,48.1513,48.0886,48.0965,21002.0
2017-03-24 15:15:00,61.38,61.39,61.31,61.36,21638.0,48.1043,48.1121,48.0494,48.0886,21638.0
2017-03-24 15:20:00,61.36,61.44,61.36,61.42,12237.0,48.0886,48.1513,48.0886,48.1356,12237.0
2017-03-24 15:25:00,61.43,61.47,61.41,61.45,13244.0,48.1435,48.1748,48.1278,48.1591,13244.0
2017-03-24 15:30:00,61.44,61.52,61.41,61.51,31780.0,48.1513,48.214,48.1278,48.2062,31780.0
2017-03-24 15:35:00,61.51,61.62,61.47,61.59,29745.0,48.2062,48.2924,48.1748,48.2689,29745.0
2017-03-24 15:40:00,61.62,61.69,61.61,61.68,26266.0,48.2924,48.3472,48.2845,48.3394,26266.0
2017-03-24 15:45:00,61.68,61.69,61.58,61.65,94786.0,48.3394,48.3472,48.261,48.3159,94786.0
2017-03-24 15:50:00,61.63,61.72,61.6,61.68,52917.0,48.3002,48.3708,48.2767,48.3394,52917.0
2017-03-24 15:55:00,61.68,61.7,61.55,61.6,73868.0,48.3394,48.3551,48.2375,48.2767,73868.0
2017-03-27 09:30:00,61.22,61.46,61.05,61.13,48443.0,47.9789,48.167,47.8457,47.9084,48443.0
2017-03-27 09:35:00,61.06,61.15,61.06,61.12,12884.0,47.8535,47.924,47.8535,47.9005,12884.0
2017-03-27 09:40:00,61.09,61.09,60.98,60.98,15063.0,47.877,47.877,47.7908,47.7908,15063.0
2017-03-27 09:45:00,60.98,61.01,60.95,61.0,25370.0,47.7908,47.8143,47.7673,47.8065,25370.0
2017-03-27 09:50:00,61.01,61.15,60.98,61.09,28234.0,47.8143,47.924,47.7908,47.877,28234.0
2017-03-27 09:55:00,61.09,61.1,61.04,61.08,6060.0,47.877,47.8848,47.8378,47.8692,6060.0
2017-03-27 10:00:00,61.07,61.09,61.03,61.05,15931.0,47.8613,47.877,47.83,47.8457,15931.0
2017-03-27 10:05:00,61.05,61.05,60.91,60.91,11042.0,47.8457,47.8457,47.7359,47.7359,11042.0
2017-03-27 10:10:00,60.93,60.94,60.86,60.88,9144.0,47.7516,47.7595,47.6968,47.7124,9144.0
2017-03-27 10:15:00,60.88,60.93,60.79,60.79,14945.0,47.7124,47.7516,47.6419,47.6419,14945.0
2017-03-27 10:20:00,60.79,60.8,60.74,60.8,7164.0,47.6419,47.6497,47.6027,47.6497,7164.0
2017-03-27 10:25:00,60.8,60.88,60.8,60.83,18180.0,47.6497,47.7124,47.6497,47.6732,18180.0
2017-03-27 10:30:00,60.84,60.87,60.74,60.75,43099.0,47.6811,47.7046,47.6027,47.6105,43099.0
2017-03-27 10:35:00,60.75,60.82,60.74,60.76,14880.0,47.6105,47.6654,47.6027,47.6184,14880.0
2017-03-27 10:40:00,60.76,60.85,60.73,60.85,20267.0,47.6184,47.6889,47.5949,47.6889,20267.0
2017-03-27 10:45:00,60.85,60.85,60.78,60.79,13439.0,47.6889,47.6889,47.6341,47.6419,13439.0
2017-03-27 10:50:00,60.79,60.81,60.74,60.75,9100.0,47.6419,47.6576,47.6027,47.6105,9100.0
2017-03-27 10:55:00,60.74,60.84,60.73,60.82,17828.0,47.6027,47.6811,47.5949,47.6654,17828.0
2017-03-27 11:00:00,60.83,60.89,60.82,60.86,13579.0,47.6732,47.7203,47.6654,47.6968,13579.0
2017-03-27 11:05:00,60.86,60.86,60.77,60.77,18982.0,47.6968,47.6968,47.6262,47.6262,18982.0
2017-03-27 11:10:00,60.78,60.85,60.77,60.79,30344.0,47.6341,47.6889,47.6262,47.6419,30344.0
2017-03-27 11:15:00,60.78,60.79,60.7,60.73,19772.0,47.6341,47.6419,47.5714,47.5949,19772.0
2017-03-27 11:20:00,60.74,60.78,60.72,60.78,19778.0,47.6027,47.6341,47.587,47.6341,19778.0
2017-03-27 11:25:00,60.79,60.83,60.73,60.82,28014.0,47.6419,47.6732,47.5949,47.6654,28014.0
2017-03-27 11:30:00,60.84,60.94,60.79,60.85,50004.0,47.6811,47.7595,47.6419,47.6889,50004.0
2017-03-27 11:35:00,60.87,60.89,60.82,60.82,28153.0,47.7046,47.7203,47.6654,47.6654,28153.0
2017-03-27 11:40:00,60.82,60.91,60.8,60.91,23916.0,47.6654,47.7359,47.6497,47.7359,23916.0
2017-03-27 11:45:00,60.92,60.92,60.84,60.84,66451.0,47.7438,47.7438,47.6811,47.6811,66451.0
2017-03-27 11:50:00,60.84,60.9,60.74,60.83,142913.0,47.6811,47.7281,47.6027,47.6732,142913.0
2017-03-27 11:55:00,60.83,60.87,60.8,60.86,18785.0,47.6732,47.7046,47.6497,47.6968,18785.0
2017-03-27 12:00:00,60.85,60.92,60.85,60.9,57795.0,47.6889,47.7438,47.6889,47.7281,57795.0
2017-03-27 12:05:00,60.93,60.98,60.88,60.94,40732.0,47.7516,47.7908,47.7124,47.7595,40732.0
2017-03-27 12:10:00,60.93,60.97,60.91,60.93,19375.0,47.7516,47.783,47.7359,47.7516,19375.0
2017-03-27 12:15:00,60.94,61.02,60.93,61.02,6314.0,47.7595,47.8222,47.7516,47.8222,6314.0
2017-03-27 12:20:00,61.04,61.07,60.98,61.07,10121.0,47.8378,47.8613,47.7908,47.8613,10121.0
2017-03-27 12:25:00,61.08,61.09,61.01,61.03,6433.0,47.8692,47.877,47.8143,47.83,6433.0
2017-03-27 12:30:00,61.03,61.03,60.99,61.01,6975.0,47.83,47.83,47.7986,47.8143,6975.0
2017-03-27 12:35:00,61.02,61.05,60.98,61.0,14226.0,47.8222,47.8457,47.7908,47.8065,14226.0
2017-03-27 12:40:00,61.0,61.0,60.96,60.98,6027.0,47.8065,47.8065,47.7751,47.7908,6027.0
2017-03-27 12:45:00,60.96,60.96,60.93,60.95,11667.0,47.7751,47.7751,47.7516,47.7673,11667.0
2017-03-27 12:50:00,60.95,61.01,60.95,61.01,18941.0,47.7673,47.8143,47.7673,47.8143,18941.0
2017-03-27 12:55:00,61.01,61.01,60.98,60.98,15859.0,47.8143,47.8143,47.7908,47.7908,15859.0
2017-03-27 13:00:00,60.98,61.03,60.97,61.03,37634.0,47.7908,47.83,47.783,47.83,37634.0
2017-03-27 13:05:00,61.05,61.09,61.03,61.04,9624.0,47.8457,47.877,47.83,47.8378,9624.0
2017-03-27 13:10:00,61.04,61.04,60.98,60.98,23613.0,47.8378,47.8378,47.7908,47.7908,23613.0
2017-03-27 13:15:00,60.97,60.98,60.93,60.94,13150.0,47.783,47.7908,47.7516,47.7595,13150.0
2017-03-27 13:20:00,60.95,60.98,60.95,60.96,15422.0,47.7673,47.7908,47.7673,47.7751,15422.0
2017-03-27 13:25:00,60.96,60.97,60.94,60.95,10107.0,47.7751,47.783,47.7595,47.7673,10107.0
2017-03-27 13:30:00,60.95,60.96,60.91,60.93,10454.0,47.7673,47.7751,47.7359,47.7516,10454.0
2017-03-27 13:35:00,60.93,60.94,60.87,60.87,12915.0,47.7516,47.7595,47.7046,47.7046,12915.0
2017-03-27 13:40:00,60.87,60.89,60.85,60.88,13380.0,47.7046,47.7203,47.6889,47.7124,13380.0
2017-03-27 13:45:00,60.88,60.9,60.87,60.9,8673.0,47.7124,47.7281,47.7046,47.7281,8673.0
2017-03-27 13:50:00,60.9,60.91,60.87,60.91,20076.0,47.7281,47.7359,47.7046,47.7359,20076.0
2017-03-27 13:55:00,60.91,60.92,60.87,60.87,15610.0,47.7359,47.7438,47.7046,47.7046,15610.0
2017-03-27 14:00:00,60.88,60.92,60.87,60.91,21531.0,47.7124,47.7438,47.7046,47.7359,21531.0
2017-03-27 14:05:00,60.92,60.99,60.91,60.97,40919.0,47.7438,47.7986,47.7359,47.783,40919.0
2017-03-27 14:10:00,60.96,60.97,60.91,60.93,12539.0,47.7751,47.783,47.7359,47.7516,12539.0
2017-03-27 14:15:00,60.92,60.93,60.87,60.9,12092.0,47.7438,47.7516,47.7046,47.7281,12092.0
2017-03-27 14:20:00,60.9,60.95,60.89,60.95,8328.0,47.7281,47.7673,47.7203,47.7673,8328.0
2017-03-27 14:25:00,60.95,60.95,60.9,60.95,13715.0,47.7673,47.7673,47.7281,47.7673,13715.0
2017-03-27 14:30:00,60.95,60.95,60.9,60.95,22761.0,47.7673,47.7673,47.7281,47.7673,22761.0
2017-03-27 14:35:00,60.94,60.95,60.91,60.91,12309.0,47.7595,47.7673,47.7359,47.7359,12309.0
2017-03-27 14:40:00,60.92,60.92,60.88,60.9,21553.0,47.7438,47.7438,47.7124,47.7281,21553.0
2017-03-27 14:45:00,60.9,60.9,60.89,60.9,36735.0,47.7281,47.7281,47.7203,47.7281,36735.0
2017-03-27 14:50:00,60.9,60.94,60.89,60.91,41361.0,47.7281,47.7595,47.7203,47.7359,41361.0
2017-03-27 14:55:00,60.92,61.0,60.9,60.99,24914.0,47.7438,47.8065,47.7281,47.7986,24914.0
2017-03-27 15:00:00,60.99,61.04,60.97,61.04,12564.0,47.7986,47.8378,47.783,47.8378,12564.0
2017-03-27 15:05:00,61.03,61.04,61.01,61.01,25566.0,47.83,47.8378,47.8143,47.8143,25566.0
2017-03-27 15:10:00,61.02,61.02,60.95,60.96,34292.0,47.8222,47.8222,47.7673,47.7751,34292.0
2017-03-27 15:15:00,60.96,60.96,60.93,60.94,20300.0,47.7751,47.7751,47.7516,47.7595,20300.0
2017-03-27 15:20:00,60.94,60.94,60.9,60.92,37174.0,47.7595,47.7595,47.7281,47.7438,37174.0
2017-03-27 15:25:00,60.92,60.95,60.9,60.9,18622.0,47.7438,47.7673,47.7281,47.7281,18622.0
2017-03-27 15:30:00,60.9,60.95,60.88,60.92,39202.0,47.7281,47.7673,47.7124,47.7438,39202.0
2017-03-27 15:35:00,60.93,60.95,60.91,60.95,43709.0,47.7516,47.7673,47.7359,47.7673,43709.0
2017-03-27 15:40:00,60.95,60.99,60.94,60.98,35483.0,47.7673,47.7986,47.7595,47.7908,35483.0
2017-03-27 15:45:00,60.98,60.98,60.92,60.92,52469.0,47.7908,47.7908,47.7438,47.7438,52469.0
2017-03-27 15:50:00,60.92,60.93,60.87,60.9,90148.0,47.7438,47.7516,47.7046,47.7281,90148.0
2017-03-27 15:55:00,60.9,60.9,60.87,60.89,159535.0,47.7281,47.7281,47.7046,47.7203,159535.0
2017-03-28 09:30:00,60.7,60.81,60.59,60.6,35184.0,47.5714,47.6576,47.4852,47.493,35184.0
2017-03-28 09:35:00,60.62,60.86,60.61,60.73,18339.0,47.5087,47.6968,47.5008,47.5949,18339.0
2017-03-28 09:40:00,60.72,60.83,60.71,60.74,24473.0,47.587,47.6732,47.5792,47.6027,24473.0
2017-03-28 09:45:00,60.75,60.75,60.54,60.61,105650.0,47.6105,47.6105,47.446,47.5008,105650.0
2017-03-28 09:50:00,60.67,60.68,60.54,60.64,13178.0,47.5479,47.5557,47.446,47.5243,13178.0
2017-03-28 09:55:00,60.63,60.74,60.62,60.7,101910.0,47.5165,47.6027,47.5087,47.5714,101910.0
2017-03-28 10:00:00,60.71,60.87,60.71,60.85,65947.0,47.5792,47.7046,47.5792,47.6889,65947.0
2017-03-28 10:05:00,60.85,60.9,60.83,60.83,62952.0,47.6889,47.7281,47.6732,47.6732,62952.0
2017-03-28 10:10:00,60.83,60.86,60.71,60.72,25410.0,47.6732,47.6968,47.5792,47.587,25410.0
2017-03-28 10:15:00,60.71,60.73,60.61,60.61,39866.0,47.5792,47.5949,47.5008,47.5008,39866.0
2017-03-28 10:20:00,60.6,60.63,60.54,60.63,25505.0,47.493,47.5165,47.446,47.5165,25505.0
2017-03-28 10:25:00,60.61,60.61,60.53,60.57,19706.0,47.5008,47.5008,47.4381,47.4695,19706.0
2017-03-28 10:30:00,60.57,60.61,60.55,60.61,32641.0,47.4695,47.5008,47.4538,47.5008,32641.0
2017-03-28 10:35:00,60.62,60.63,60.53,60.56,21162.0,47.5087,47.5165,47.4381,47.4616,21162.0
2017-03-28 10:40:00,60.58,60.63,60.57,60.6,63363.0,47.4773,47.5165,47.4695,47.493,63363.0
2017-03-28 10:45:00,60.6,60.64,60.58,60.59,72057.0,47.493,47.5243,47.4773,47.4852,72057.0
2017-03-28 10:50:00,60.58,60.59,60.51,60.59,44696.0,47.4773,47.4852,47.4225,47.4852,44696.0
2017-03-28 10:55:00,60.59,60.62,60.55,60.62,30660.0,47.4852,47.5087,47.4538,47.5087,30660.0
2017-03-28 11:00:00,60.63,60.66,60.59,60.6,67402.0,47.5165,47.54,47.4852,47.493,67402.0
2017-03-28 11:05:00,60.61,60.66,60.59,60.63,68379.0,47.5008,47.54,47.4852,47.5165,68379.0
2017-03-28 11:10:00,60.63,60.67,60.61,60.62,55117.0,47.5165,47.5479,47.5008,47.5087,55117.0
2017-03-28 11:15:00,60.63,60.64,60.59,60.61,41440.0,47.5165,47.5243,47.4852,47.5008,41440.0
2017-03-28 11:20:00,60.62,60.65,60.59,60.65,26289.0,47.5087,47.5322,47.4852,47.5322,26289.0
2017-03-28 11:25:00,60.65,60.68,60.64,60.67,28798.0,47.5322,47.5557,47.5243,47.5479,28798.0
2017-03-28 11:30:00,60.67,60.68,60.63,60.65,26776.0,47.5479,47.5557,47.5165,47.5322,26776.0
2017-03-28 11:35:00,60.65,60.67,60.62,60.66,21054.0,47.5322,47.5479,47.5087,47.54,21054.0
2017-03-28 11:40:00,60.66,60.67,60.62,60.65,24665.0,47.54,47.5479,47.5087,47.5322,24665.0
2017-03-28 11:45:00,60.65,60.67,60.64,60.67,35390.0,47.5322,47.5479,47.5243,47.5479,35390.0
2017-03-28 11:50:00,60.67,60.7,60.62,60.66,78326.0,47.5479,47.5714,47.5087,47.54,78326.0
2017-03-28 11:55:00,60.66,60.68,60.62,60.67,23308.0,47.54,47.5557,47.5087,47.5479,23308.0
2017-03-28 12:00:00,60.67,60.79,60.67,60.76,108620.0,47.5479,47.6419,47.5479,47.6184,108620.0
2017-03-28 12:05:00,60.78,60.88,60.77,60.85,27790.0,47.6341,47.7124,47.6262,47.6889,27790.0
2017-03-28 12:10:00,60.85,60.88,60.78,60.78,48033.0,47.6889,47.7124,47.6341,47.6341,48033.0
2017-03-28 12:15:00,60.78,60.8,60.72,60.76,33163.0,47.6341,47.6497,47.587,47.6184,33163.0
2017-03-28 12:20:00,60.76,60.78,60.73,60.77,32863.0,47.6184,47.6341,47.5949,47.6262,32863.0
2017-03-28 12:25:00,60.77,60.8,60.76,60.78,22865.0,47.6262,47.6497,47.6184,47.6341,22865.0
2017-03-28 12:30:00,60.78,60.79,60.73,60.74,41797.0,47.6341,47.6419,47.5949,47.6027,41797.0
2017-03-28 12:35:00,60.75,60.78,60.74,60.77,56255.0,47.6105,47.6341,47.6027,47.6262,56255.0
2017-03-28 12:40:00,60.77,60.77,60.7,60.72,41052.0,47.6262,47.6262,47.5714,47.587,41052.0
2017-03-28 12:45:00,60.72,60.75,60.7,60.75,37941.0,47.587,47.6105,47.5714,47.6105,37941.0
2017-03-28 12:50:00,60.75,60.86,60.74,60.75,51900.0,47.6105,47.6968,47.6027,47.6105,51900.0
2017-03-28 12:55:00,60.75,60.81,60.74,60.77,39051.0,47.6105,47.6576,47.6027,47.6262,39051.0
2017-03-28 13:00:00,60.77,60.78,60.72,60.72,40059.0,47.6262,47.6341,47.587,47.587,40059.0
2017-03-28 13:05:00,60.73,60.75,60.71,60.73,40481.0,47.5949,47.6105,47.5792,47.5949,40481.0
2017-03-28 13:10:00,60.73,60.77,60.71,60.73,57705.0,47.5949,47.6262,47.5792,47.5949,57705.0
2017-03-28 13:15:00,60.73,60.95,60.73,60.94,36095.0,47.5949,47.7673,47.5949,47.7595,36095.0
2017-03-28 13:20:00,60.95,61.03,60.95,61.01,20920.0,47.7673,47.83,47.7673,47.8143,20920.0
2017-03-28 13:25:00,61.0,61.04,60.97,61.03,14067.0,47.8065,47.8378,47.783,47.83,14067.0
2017-03-28 13:30:00,61.02,61.03,60.92,60.97,28265.0,47.8222,47.83,47.7438,47.783,28265.0
2017-03-28 13:35:00,60.99,61.04,60.94,60.96,15059.0,47.7986,47.8378,47.7595,47.7751,15059.0
2017-03-28 13:40:00,60.96,61.04,60.96,61.03,12306.0,47.7751,47.8378,47.7751,47.83,12306.0
2017-03-28 13:45:00,61.02,61.04,60.96,61.01,44495.0,47.8222,47.8378,47.7751,47.8143,44495.0
2017-03-28 13:50:00,61.01,61.04,60.99,61.0,21573.0,47.8143,47.8378,47.7986,47.8065,21573.0
2017-03-28 13:55:00,61.0,61.04,60.98,61.02,41636.0,47.8065,47.8378,47.7908,47.8222,41636.0
2017-03-28 14:00:00,61.02,61.05,60.98,61.02,35863.0,47.8222,47.8457,47.7908,47.8222,35863.0
2017-03-28 14:05:00,61.03,61.05,61.0,61.04,19594.0,47.83,47.8457,47.8065,47.8378,19594.0
2017-03-28 14:10:00,61.04,61.05,61.01,61.03,31099.0,47.8378,47.8457,47.8143,47.83,31099.0
2017-03-28 14:15:00,61.03,61.05,61.01,61.02,46940.0,47.83,47.8457,47.8143,47.8222,46940.0
2017-03-28 14:20:00,61.01,61.03,60.97,61.0,140316.0,47.8143,47.83,47.783,47.8065,140316.0
2017-03-28 14:25:00,60.99,61.02,60.95,60.98,45007.0,47.7986,47.8222,47.7673,47.7908,45007.0
2017-03-28 14:30:00,60.98,60.98,60.89,60.92,50018.0,47.7908,47.7908,47.7203,47.7438,50018.0
2017-03-28 14:35:00,60.93,60.94,60.91,60.93,29311.0,47.7516,47.7595,47.7359,47.7516,29311.0
2017-03-28 14:40:00,60.92,60.92,60.89,60.89,34629.0,47.7438,47.7438,47.7203,47.7203,34629.0
2017-03-28 14:45:00,60.89,60.91,60.81,60.83,61195.0,47.7203,47.7359,47.6576,47.6732,61195.0
2017-03-28 14:50:00,60.83,60.88,60.83,60.88,45856.0,47.6732,47.7124,47.6732,47.7124,45856.0
2017-03-28 14:55:00,60.87,60.88,60.81,60.83,35685.0,47.7046,47.7124,47.6576,47.6732,35685.0
2017-03-28 15:00:00,60.83,60.86,60.82,60.86,43869.0,47.6732,47.6968,47.6654,47.6968,43869.0
2017-03-28 15:05:00,60.85,60.88,60.79,60.8,56648.0,47.6889,47.7124,47.6419,47.6497,56648.0
2017-03-28 15:10:00,60.79,60.81,60.79,60.8,37909.0,47.6419,47.6576,47.6419,47.6497,37909.0
2017-03-28 15:15:00,60.79,60.8,60.76,60.77,38142.0,47.6419,47.6497,47.6184,47.6262,38142.0
2017-03-28 15:20:00,60.77,60.78,60.7,60.72,60644.0,47.6262,47.6341,47.5714,47.587,60644.0
2017-03-28 15:25:00,60.73,60.75,60.71,60.74,45525.0,47.5949,47.6105,47.5792,47.6027,45525.0
2017-03-28 15:30:00,60.75,60.75,60.71,60.73,83843.0,47.6105,47.6105,47.5792,47.5949,83843.0
2017-03-28 15:35:00,60.72,60.73,60.66,60.68,97483.0,47.587,47.5949,47.54,47.5557,97483.0
2017-03-28 15:40:00,60.68,60.74,60.68,60.72,66078.0,47.5557,47.6027,47.5557,47.587,66078.0
2017-03-28 15:45:00,60.73,60.73,60.66,60.66,61097.0,47.5949,47.5949,47.54,47.54,61097.0
2017-03-28 15:50:00,60.67,60.75,60.59,60.61,164962.0,47.5479,47.6105,47.4852,47.5008,164962.0
2017-03-28 15:55:00,60.61,60.63,60.54,60.57,240363.0,47.5008,47.5165,47.446,47.4695,240363.0
2017-03-29 09:30:00,60.51,61.0,59.8,60.71,120904.0,47.4225,47.8065,46.866,47.5792,120904.0
2017-03-29 09:35:00,60.62,60.62,59.9,60.21,59300.0,47.5087,47.5087,46.9444,47.1873,59300.0
2017-03-29 09:40:00,60.16,60.23,59.8,59.84,73311.0,47.1482,47.203,46.866,46.8974,73311.0
2017-03-29 09:45:00,59.84,60.14,59.62,59.62,134636.0,46.8974,47.1325,46.725,46.725,134636.0
2017-03-29 09:50:00,59.66,59.78,59.55,59.58,135667.0,46.7563,46.8503,46.6701,46.6936,135667.0
2017-03-29 09:55:00,59.59,59.95,59.52,59.95,236359.0,46.7014,46.9836,46.6466,46.9836,236359.0
2017-03-29 10:00:00,59.94,60.17,59.94,60.14,97332.0,46.9757,47.156,46.9757,47.1325,97332.0
2017-03-29 10:05:00,60.13,60.13,59.88,59.92,90153.0,47.1246,47.1246,46.9287,46.9601,90153.0
2017-03-29 10:10:00,59.9,60.01,59.84,59.85,65729.0,46.9444,47.0306,46.8974,46.9052,65729.0
2017-03-29 10:15:00,59.86,59.91,59.56,59.56,77933.0,46.913,46.9522,46.6779,46.6779,77933.0
2017-03-29 10:20:00,59.6,59.63,59.52,59.55,71425.0,46.7093,46.7328,46.6466,46.6701,71425.0
2017-03-29 10:25:00,59.58,59.83,59.55,59.77,86541.0,46.6936,46.8895,46.6701,46.8425,86541.0
2017-03-29 10:30:00,59.77,59.98,59.72,59.82,109870.0,46.8425,47.0071,46.8033,46.8817,109870.0
2017-03-29 10:35:00,59.8,59.83,59.7,59.71,69083.0,46.866,46.8895,46.7877,46.7955,69083.0
2017-03-29 10:40:00,59.71,59.81,59.71,59.76,99064.0,46.7955,46.8739,46.7955,46.8347,99064.0
2017-03-29 10:45:00,59.76,59.81,59.67,59.68,64468.0,46.8347,46.8739,46.7641,46.772,64468.0
2017-03-29 10:50:00,59.68,59.72,59.6,59.6,48487.0,46.772,46.8033,46.7093,46.7093,48487.0
2017-03-29 10:55:00,59.61,59.64,59.57,59.63,80050.0,46.7171,46.7406,46.6858,46.7328,80050.0
2017-03-29 11:00:00,59.62,59.7,59.6,59.68,63050.0,46.725,46.7877,46.7093,46.772,63050.0
2017-03-29 11:05:00,59.68,59.72,59.6,59.6,49277.0,46.772,46.8033,46.7093,46.7093,49277.0
2017-03-29 11:10:00,59.61,59.66,59.55,59.64,40084.0,46.7171,46.7563,46.6701,46.7406,40084.0
2017-03-29 11:15:00,59.65,59.7,59.59,59.61,31524.0,46.7485,46.7877,46.7014,46.7171,31524.0
2017-03-29 11:20:00,59.62,59.64,59.48,59.51,45322.0,46.725,46.7406,46.6152,46.6387,45322.0
2017-03-29 11:25:00,59.51,59.64,59.49,59.55,60079.0,46.6387,46.7406,46.6231,46.6701,60079.0
2017-03-29 11:30:00,59.57,59.57,59.42,59.42,38064.0,46.6858,46.6858,46.5682,46.5682,38064.0
2017-03-29 11:35:00,59.44,59.59,59.42,59.45,38137.0,46.5839,46.7014,46.5682,46.5917,38137.0
2017-03-29 11:40:00,59.44,59.45,59.33,59.35,29465.0,46.5839,46.5917,46.4977,46.5134,29465.0
2017-03-29 11:45:00,59.36,59.36,59.26,59.3,51213.0,46.5212,46.5212,46.4428,46.4742,51213.0
2017-03-29 11:50:00,59.3,59.32,59.2,59.23,61555.0,46.4742,46.4898,46.3958,46.4193,61555.0
2017-03-29 11:55:00,59.23,59.28,59.06,59.1,81642.0,46.4193,46.4585,46.2861,46.3174,81642.0
2017-03-29 12:00:00,59.1,59.13,59.07,59.08,23368.0,46.3174,46.3409,46.2939,46.3017,23368.0
2017-03-29 12:05:00,59.07,59.12,59.0,59.03,109424.0,46.2939,46.3331,46.2391,46.2626,109424.0
2017-03-29 12:10:00,59.03,59.03,58.91,58.91,30361.0,46.2626,46.2626,46.1685,46.1685,30361.0
2017-03-29 12:15:00,58.92,58.94,58.83,58.84,41830.0,46.1764,46.192,46.1058,46.1137,41830.0
2017-03-29 12:20:00,58.84,58.95,58.82,58.83,24665.0,46.1137,46.1999,46.098,46.1058,24665.0
2017-03-29 12:25:00,58.84,58.86,58.77,58.84,35710.0,46.1137,46.1293,46.0588,46.1137,35710.0
2017-03-29 12:30:00,58.83,58.92,58.79,58.92,41163.0,46.1058,46.1764,46.0745,46.1764,41163.0
2017-03-29 12:35:00,58.92,59.06,58.91,59.0,85218.0,46.1764,46.2861,46.1685,46.2391,85218.0
2017-03-29 12:40:00,58.99,59.0,58.95,58.98,33510.0,46.2312,46.2391,46.1999,46.2234,33510.0
2017-03-29 12:45:00,58.99,59.0,58.78,58.81,62652.0,46.2312,46.2391,46.0666,46.0901,62652.0
2017-03-29 12:50:00,58.83,58.87,58.76,58.78,21393.0,46.1058,46.1372,46.051,46.0666,21393.0
2017-03-29 12:55:00,58.79,58.79,58.67,58.78,40805.0,46.0745,46.0745,45.9804,46.0666,40805.0
2017-03-29 13:00:00,58.78,58.8,58.73,58.78,41987.0,46.0666,46.0823,46.0274,46.0666,41987.0
2017-03-29 13:05:00,58.79,58.89,58.75,58.75,38393.0,46.0745,46.1528,46.0431,46.0431,38393.0
2017-03-29 13:10:00,58.76,58.77,58.58,58.6,71666.0,46.051,46.0588,45.9099,45.9256,71666.0
2017-03-29 13:15:00,58.6,58.7,58.59,58.62,28221.0,45.9256,46.0039,45.9177,45.9412,28221.0
2017-03-29 13:20:00,58.63,58.67,58.6,58.64,20256.0,45.9491,45.9804,45.9256,45.9569,20256.0
2017-03-29 13:25:00,58.64,58.73,58.59,58.71,38704.0,45.9569,46.0274,45.9177,46.0118,38704.0
2017-03-29 13:30:00,58.72,58.74,58.68,58.72,36344.0,46.0196,46.0353,45.9883,46.0196,36344.0
2017-03-29 13:35:00,58.71,58.86,58.7,58.82,27721.0,46.0118,46.1293,46.0039,46.098,27721.0
2017-03-29 13:40:00,58.82,58.84,58.76,58.84,28854.0,46.098,46.1137,46.051,46.1137,28854.0
2017-03-29 13:45:00,58.85,58.85,58.72,58.73,31017.0,46.1215,46.1215,46.0196,46.0274,31017.0
2017-03-29 13:50:00,58.73,58.8,58.72,58.8,26140.0,46.0274,46.0823,46.0196,46.0823,26140.0
2017-03-29 13:55:00,58.8,58.93,58.79,58.91,42472.0,46.0823,46.1842,46.0745,46.1685,42472.0
2017-03-29 14:00:00,58.92,58.92,58.82,58.84,41890.0,46.1764,46.1764,46.098,46.1137,41890.0
2017-03-29 14:05:00,58.84,58.89,58.82,58.88,38810.0,46.1137,46.1528,46.098,46.145,38810.0
2017-03-29 14:10:00,58.9,58.94,58.87,58.94,14763.0,46.1607,46.192,46.1372,46.192,14763.0
2017-03-29 14:15:00,58.94,59.0,58.84,58.99,32184.0,46.192,46.2391,46.1137,46.2312,32184.0
2017-03-29 14:20:00,58.99,59.05,58.98,59.0,22412.0,46.2312,46.2782,46.2234,46.2391,22412.0
2017-03-29 14:25:00,58.99,59.01,58.95,59.01,18245.0,46.2312,46.2469,46.1999,46.2469,18245.0
2017-03-29 14:30:00,59.0,59.02,58.84,59.0,61979.0,46.2391,46.2547,46.1137,46.2391,61979.0
2017-03-29 14:35:00,58.98,59.01,58.93,59.01,24970.0,46.2234,46.2469,46.1842,46.2469,24970.0
2017-03-29 14:40:00,59.01,59.02,58.86,58.9,35061.0,46.2469,46.2547,46.1293,46.1607,35061.0
2017-03-29 14:45:00,58.89,58.94,58.82,58.91,40914.0,46.1528,46.192,46.098,46.1685,40914.0
2017-03-29 14:50:00,58.9,58.95,58.85,58.94,16310.0,46.1607,46.1999,46.1215,46.192,16310.0
2017-03-29 14:55:00,58.95,59.06,58.94,58.98,25213.0,46.1999,46.2861,46.192,46.2234,25213.0
2017-03-29 15:00:00,58.97,58.99,58.94,58.98,40301.0,46.2155,46.2312,46.192,46.2234,40301.0
2017-03-29 15:05:00,58.97,58.99,58.94,58.97,20565.0,46.2155,46.2312,46.192,46.2155,20565.0
2017-03-29 15:10:00,58.97,58.98,58.92,58.95,27420.0,46.2155,46.2234,46.1764,46.1999,27420.0
2017-03-29 15:15:00,58.96,59.05,58.96,58.98,29452.0,46.2077,46.2782,46.2077,46.2234,29452.0
2017-03-29 15:20:00,58.97,59.03,58.92,58.92,23737.0,46.2155,46.2626,46.1764,46.1764,23737.0
2017-03-29 15:25:00,58.95,59.05,58.93,59.03,38531.0,46.1999,46.2782,46.1842,46.2626,38531.0
2017-03-29 15:30:00,59.06,59.08,59.03,59.07,62453.0,46.2861,46.3017,46.2626,46.2939,62453.0
2017-03-29 15:35:00,59.06,59.09,58.98,59.05,57361.0,46.2861,46.3096,46.2234,46.2782,57361.0
2017-03-29 15:40:00,59.05,59.07,59.03,59.04,51965.0,46.2782,46.2939,46.2626,46.2704,51965.0
2017-03-29 15:45:00,59.03,59.04,59.0,59.01,61634.0,46.2626,46.2704,46.2391,46.2469,61634.0
2017-03-29 15:50:00,59.03,59.08,59.02,59.06,238405.0,46.2626,46.3017,46.2547,46.2861,238405.0
2017-03-29 15:55:00,59.06,59.08,58.99,59.06,252553.0,46.2861,46.3017,46.2312,46.2861,252553.0
2017-03-30 09:30:00,58.94,59.01,58.87,58.92,47061.0,46.192,46.2469,46.1372,46.1764,47061.0
2017-03-30 09:35:00,58.92,58.96,58.78,58.87,31937.0,46.1764,46.2077,46.0666,46.1372,31937.0
2017-03-30 09:40:00,58.87,58.95,58.8,58.93,26718.0,46.1372,46.1999,46.0823,46.1842,26718.0
2017-03-30 09:45:00,58.94,58.94,58.84,58.89,25582.0,46.192,46.192,46.1137,46.1528,25582.0
2017-03-30 09:50:00,58.89,58.89,58.75,58.77,49823.0,46.1528,46.1528,46.0431,46.0588,49823.0
2017-03-30 09:55:00,58.78,58.95,58.78,58.94,89078.0,46.0666,46.1999,46.0666,46.192,89078.0
2017-03-30 10:00:00,58.94,59.13,58.92,59.13,68540.0,46.192,46.3409,46.1764,46.3409,68540.0
2017-03-30 10:05:00,59.13,59.16,59.04,59.16,40152.0,46.3409,46.3644,46.2704,46.3644,40152.0
2017-03-30 10:10:00,59.17,59.22,59.13,59.16,61822.0,46.3723,46.4115,46.3409,46.3644,61822.0
2017-03-30 10:15:00,59.15,59.17,59.1,59.12,23147.0,46.3566,46.3723,46.3174,46.3331,23147.0
2017-03-30 10:20:00,59.11,59.11,58.98,59.05,31561.0,46.3253,46.3253,46.2234,46.2782,31561.0
2017-03-30 10:25:00,59.05,59.1,59.05,59.1,19450.0,46.2782,46.3174,46.2782,46.3174,19450.0
2017-03-30 10:30:00,59.1,59.18,59.09,59.18,22782.0,46.3174,46.3801,46.3096,46.3801,22782.0
2017-03-30 10:35:00,59.18,59.23,59.17,59.19,15755.0,46.3801,46.4193,46.3723,46.388,15755.0
2017-03-30 10:40:00,59.2,59.3,59.19,59.29,14060.0,46.3958,46.4742,46.388,46.4663,14060.0
2017-03-30 10:45:00,59.3,59.33,59.24,59.25,35379.0,46.4742,46.4977,46.4271,46.435,35379.0
2017-03-30 10:50:00,59.26,59.26,59.14,59.25,25565.0,46.4428,46.4428,46.3488,46.435,25565.0
2017-03-30 10:55:00,59.25,59.27,59.18,59.18,22885.0,46.435,46.4507,46.3801,46.3801,22885.0
2017-03-30 11:00:00,59.19,59.28,59.19,59.25,22349.0,46.388,46.4585,46.388,46.435,22349.0
2017-03-30 11:05:00,59.26,59.26,59.23,59.25,23370.0,46.4428,46.4428,46.4193,46.435,23370.0
2017-03-30 11:10:00,59.25,59.26,59.22,59.24,27384.0,46.435,46.4428,46.4115,46.4271,27384.0
2017-03-30 11:15:00,59.24,59.29,59.23,59.24,23659.0,46.4271,46.4663,46.4193,46.4271,23659.0
2017-03-30 11:20:00,59.25,59.25,59.17,59.23,9266.0,46.435,46.435,46.3723,46.4193,9266.0
2017-03-30 11:25:00,59.25,59.28,59.11,59.11,25454.0,46.435,46.4585,46.3253,46.3253,25454.0
2017-03-30 11:30:00,59.13,59.16,59.11,59.11,13839.0,46.3409,46.3644,46.3253,46.3253,13839.0
2017-03-30 11:35:00,59.1,59.17,59.08,59.15,15295.0,46.3174,46.3723,46.3017,46.3566,15295.0
2017-03-30 11:40:00,59.15,59.16,59.08,59.08,8162.0,46.3566,46.3644,46.3017,46.3017,8162.0
2017-03-30 11:45:00,59.08,59.12,59.07,59.09,14577.0,46.3017,46.3331,46.2939,46.3096,14577.0
2017-03-30 11:50:00,59.08,59.11,59.05,59.11,15033.0,46.3017,46.3253,46.2782,46.3253,15033.0
2017-03-30 11:55:00,59.11,59.15,59.09,59.15,12936.0,46.3253,46.3566,46.3096,46.3566,12936.0
2017-03-30 12:00:00,59.15,59.16,59.11,59.12,16823.0,46.3566,46.3644,46.3253,46.3331,16823.0
2017-03-30 12:05:00,59.11,59.16,59.11,59.15,14546.0,46.3253,46.3644,46.3253,46.3566,14546.0
2017-03-30 12:10:00,59.14,59.15,59.08,59.09,13566.0,46.3488,46.3566,46.3017,46.3096,13566.0
2017-03-30 12:15:00,59.08,59.15,59.08,59.15,9539.0,46.3017,46.3566,46.3017,46.3566,9539.0
2017-03-30 12:20:00,59.15,59.16,59.1,59.1,20459.0,46.3566,46.3644,46.3174,46.3174,20459.0
2017-03-30 12:25:00,59.1,59.16,59.1,59.14,12753.0,46.3174,46.3644,46.3174,46.3488,12753.0
2017-03-30 12:30:00,59.14,59.15,59.12,59.14,7154.0,46.3488,46.3566,46.3331,46.3488,7154.0
2017-03-30 12:35:00,59.14,59.15,59.01,59.03,10128.0,46.3488,46.3566,46.2469,46.2626,10128.0
2017-03-30 12:40:00,59.02,59.07,59.01,59.05,9790.0,46.2547,46.2939,46.2469,46.2782,9790.0
2017-03-30 12:45:00,59.05,59.07,59.03,59.04,9578.0,46.2782,46.2939,46.2626,46.2704,9578.0
2017-03-30 12:50:00,59.04,59.05,59.01,59.05,8850.0,46.2704,46.2782,46.2469,46.2782,8850.0
2017-03-30 12:55:00,59.04,59.08,59.03,59.07,10679.0,46.2704,46.3017,46.2626,46.2939,10679.0
2017-03-30 13:00:00,59.07,59.09,59.03,59.04,11897.0,46.2939,46.3096,46.2626,46.2704,11897.0
2017-03-30 13:05:00,59.03,59.08,59.03,59.06,11773.0,46.2626,46.3017,46.2626,46.2861,11773.0
2017-03-30 13:10:00,59.06,59.11,59.06,59.1,16312.0,46.2861,46.3253,46.2861,46.3174,16312.0
2017-03-30 13:15:00,59.1,59.11,59.06,59.1,21688.0,46.3174,46.3253,46.2861,46.3174,21688.0
2017-03-30 13:20:00,59.1,59.13,59.08,59.11,18161.0,46.3174,46.3409,46.3017,46.3253,18161.0
2017-03-30 13:25:00,59.12,59.14,59.08,59.08,13104.0,46.3331,46.3488,46.3017,46.3017,13104.0
2017-03-30 13:30:00,59.07,59.11,59.05,59.11,7727.0,46.2939,46.3253,46.2782,46.3253,7727.0
2017-03-30 13:35:00,59.12,59.13,59.07,59.1,29553.0,46.3331,46.3409,46.2939,46.3174,29553.0
2017-03-30 13:40:00,59.1,59.11,59.06,59.09,11304.0,46.3174,46.3253,46.2861,46.3096,11304.0
2017-03-30 13:45:00,59.09,59.13,59.09,59.11,13197.0,46.3096,46.3409,46.3096,46.3253,13197.0
2017-03-30 13:50:00,59.11,59.12,59.1,59.1,11450.0,46.3253,46.3331,46.3174,46.3174,11450.0
2017-03-30 13:55:00,59.11,59.13,59.09,59.13,9023.0,46.3253,46.3409,46.3096,46.3409,9023.0
2017-03-30 14:00:00,59.14,59.15,59.05,59.06,30700.0,46.3488,46.3566,46.2782,46.2861,30700.0
2017-03-30 14:05:00,59.06,59.13,59.05,59.11,21320.0,46.2861,46.3409,46.2782,46.3253,21320.0
2017-03-30 14:10:00,59.11,59.12,59.09,59.1,18355.0,46.3253,46.3331,46.3096,46.3174,18355.0
2017-03-30 14:15:00,59.11,59.18,59.1,59.15,19759.0,46.3253,46.3801,46.3174,46.3566,19759.0
2017-03-30 14:20:00,59.14,59.15,59.13,59.13,8175.0,46.3488,46.3566,46.3409,46.3409,8175.0
2017-03-30 14:25:00,59.13,59.21,59.13,59.21,12146.0,46.3409,46.4036,46.3409,46.4036,12146.0
2017-03-30 14:30:00,59.21,59.23,59.14,59.19,24474.0,46.4036,46.4193,46.3488,46.388,24474.0
2017-03-30 14:35:00,59.18,59.19,59.13,59.15,20831.0,46.3801,46.388,46.3409,46.3566,20831.0
2017-03-30 14:40:00,59.15,59.17,59.12,59.13,17035.0,46.3566,46.3723,46.3331,46.3409,17035.0
2017-03-30 14:45:00,59.12,59.15,59.11,59.15,9211.0,46.3331,46.3566,46.3253,46.3566,9211.0
2017-03-30 14:50:00,59.15,59.18,59.13,59.13,58913.0,46.3566,46.3801,46.3409,46.3409,58913.0
2017-03-30 14:55:00,59.12,59.14,59.1,59.14,17565.0,46.3331,46.3488,46.3174,46.3488,17565.0
2017-03-30 15:00:00,59.14,59.14,59.08,59.1,40135.0,46.3488,46.3488,46.3017,46.3174,40135.0
2017-03-30 15:05:00,59.11,59.22,59.11,59.19,24351.0,46.3253,46.4115,46.3253,46.388,24351.0
2017-03-30 15:10:00,59.19,59.21,59.18,59.21,12991.0,46.388,46.4036,46.3801,46.4036,12991.0
2017-03-30 15:15:00,59.2,59.21,59.16,59.18,18913.0,46.3958,46.4036,46.3644,46.3801,18913.0
2017-03-30 15:20:00,59.18,59.21,59.15,59.16,29581.0,46.3801,46.4036,46.3566,46.3644,29581.0
2017-03-30 15:25:00,59.15,59.16,59.14,59.15,20743.0,46.3566,46.3644,46.3488,46.3566,20743.0
2017-03-30 15:30:00,59.15,59.17,59.14,59.15,41541.0,46.3566,46.3723,46.3488,46.3566,41541.0
2017-03-30 15:35:00,59.14,59.16,59.13,59.13,30011.0,46.3488,46.3644,46.3409,46.3409,30011.0
2017-03-30 15:40:00,59.14,59.14,59.09,59.13,33188.0,46.3488,46.3488,46.3096,46.3409,33188.0
2017-03-30 15:45:00,59.13,59.13,59.09,59.1,55137.0,46.3409,46.3409,46.3096,46.3174,55137.0
2017-03-30 15:50:00,59.09,59.2,59.09,59.19,129682.0,46.3096,46.3958,46.3096,46.388,129682.0
2017-03-30 15:55:00,59.18,59.19,59.09,59.12,326852.0,46.3801,46.388,46.3096,46.3331,326852.0
2017-03-31 09:30:00,59.1,59.13,58.99,59.03,30913.0,46.3174,46.3409,46.2312,46.2626,30913.0
2017-03-31 09:35:00,59.03,59.13,59.0,59.12,6750.0,46.2626,46.3409,46.2391,46.3331,6750.0
2017-03-31 09:40:00,59.12,59.16,59.01,59.09,9362.0,46.3331,46.3644,46.2469,46.3096,9362.0
2017-03-31 09:45:00,59.11,59.19,59.08,59.17,14365.0,46.3253,46.388,46.3017,46.3723,14365.0
2017-03-31 09:50:00,59.17,59.24,59.14,59.22,18847.0,46.3723,46.4271,46.3488,46.4115,18847.0
2017-03-31 09:55:00,59.22,59.23,59.14,59.14,16178.0,46.4115,46.4193,46.3488,46.3488,16178.0
2017-03-31 10:00:00,59.15,59.25,59.14,59.23,14437.0,46.3566,46.435,46.3488,46.4193,14437.0
2017-03-31 10:05:00,59.24,59.26,59.19,59.19,21149.0,46.4271,46.4428,46.388,46.388,21149.0
2017-03-31 10:10:00,59.19,59.2,59.12,59.14,9000.0,46.388,46.3958,46.3331,46.3488,9000.0
2017-03-31 10:15:00,59.13,59.2,59.11,59.14,13101.0,46.3409,46.3958,46.3253,46.3488,13101.0
2017-03-31 10:20:00,59.13,59.15,59.1,59.11,10226.0,46.3409,46.3566,46.3174,46.3253,10226.0
2017-03-31 10:25:00,59.11,59.11,59.05,59.07,11793.0,46.3253,46.3253,46.2782,46.2939,11793.0
2017-03-31 10:30:00,59.07,59.11,59.05,59.06,27106.0,46.2939,46.3253,46.2782,46.2861,27106.0
2017-03-31 10:35:00,59.05,59.08,59.02,59.04,45085.0,46.2782,46.3017,46.2547,46.2704,45085.0
2017-03-31 10:40:00,59.05,59.05,58.98,58.99,30353.0,46.2782,46.2782,46.2234,46.2312,30353.0
2017-03-31 10:45:00,58.99,59.07,58.98,59.03,35620.0,46.2312,46.2939,46.2234,46.2626,35620.0
2017-03-31 10:50:00,59.04,59.04,58.98,58.99,27531.0,46.2704,46.2704,46.2234,46.2312,27531.0
2017-03-31 10:55:00,58.98,59.0,58.94,58.96,40208.0,46.2234,46.2391,46.192,46.2077,40208.0
2017-03-31 11:00:00,58.96,59.0,58.95,58.98,11971.0,46.2077,46.2391,46.1999,46.2234,11971.0
2017-03-31 11:05:00,58.98,59.05,58.97,59.04,17929.0,46.2234,46.2782,46.2155,46.2704,17929.0
2017-03-31 11:10:00,59.05,59.07,58.97,58.99,31671.0,46.2782,46.2939,46.2155,46.2312,31671.0
2017-03-31 11:15:00,59.0,59.0,58.95,58.95,18561.0,46.2391,46.2391,46.1999,46.1999,18561.0
2017-03-31 11:20:00,58.96,59.0,58.95,58.96,10012.0,46.2077,46.2391,46.1999,46.2077,10012.0
2017-03-31 11:25:00,58.97,59.0,58.94,58.95,16279.0,46.2155,46.2391,46.192,46.1999,16279.0
2017-03-31 11:30:00,58.95,58.98,58.9,58.96,90393.0,46.1999,46.2234,46.1607,46.2077,90393.0
2017-03-31 11:35:00,58.96,58.98,58.91,58.94,80539.0,46.2077,46.2234,46.1685,46.192,80539.0
2017-03-31 11:40:00,58.94,58.97,58.89,58.92,100098.0,46.192,46.2155,46.1528,46.1764,100098.0
2017-03-31 11:45:00,58.92,58.97,58.9,58.93,52563.0,46.1764,46.2155,46.1607,46.1842,52563.0
2017-03-31 11:50:00,58.92,58.92,58.89,58.9,17598.0,46.1764,46.1764,46.1528,46.1607,17598.0
2017-03-31 11:55:00,58.9,58.9,58.85,58.85,12821.0,46.1607,46.1607,46.1215,46.1215,12821.0
2017-03-31 12:00:00,58.85,58.9,58.84,58.89,12190.0,46.1215,46.1607,46.1137,46.1528,12190.0
2017-03-31 12:05:00,58.9,58.91,58.88,58.9,16678.0,46.1607,46.1685,46.145,46.1607,16678.0
2017-03-31 12:10:00,58.9,58.9,58.88,58.9,10654.0,46.1607,46.1607,46.145,46.1607,10654.0
2017-03-31 12:15:00,58.89,58.94,58.89,58.93,8912.0,46.1528,46.192,46.1528,46.1842,8912.0
2017-03-31 12:20:00,58.93,58.94,58.89,58.91,32889.0,46.1842,46.192,46.1528,46.1685,32889.0
2017-03-31 12:25:00,58.91,58.91,58.88,58.89,12268.0,46.1685,46.1685,46.145,46.1528,12268.0
2017-03-31 12:30:00,58.89,58.92,58.88,58.91,6124.0,46.1528,46.1764,46.145,46.1685,6124.0
2017-03-31 12:35:00,58.92,58.96,58.9,58.9,52347.0,46.1764,46.2077,46.1607,46.1607,52347.0
2017-03-31 12:40:00,58.92,58.92,58.89,58.89,6173.0,46.1764,46.1764,46.1528,46.1528,6173.0
2017-03-31 12:45:00,58.9,58.91,58.89,58.9,6515.0,46.1607,46.1685,46.1528,46.1607,6515.0
2017-03-31 12:50:00,58.9,58.91,58.88,58.89,15697.0,46.1607,46.1685,46.145,46.1528,15697.0
2017-03-31 12:55:00,58.89,58.89,58.87,58.89,5357.0,46.1528,46.1528,46.1372,46.1528,5357.0
2017-03-31 13:00:00,58.88,58.89,58.86,58.87,9486.0,46.145,46.1528,46.1293,46.1372,9486.0
2017-03-31 13:05:00,58.88,58.93,58.87,58.9,11449.0,46.145,46.1842,46.1372,46.1607,11449.0
2017-03-31 13:10:00,58.91,58.94,58.9,58.93,8108.0,46.1685,46.192,46.1607,46.1842,8108.0
2017-03-31 13:15:00,58.93,58.96,58.93,58.95,8158.0,46.1842,46.2077,46.1842,46.1999,8158.0
2017-03-31 13:20:00,58.96,58.98,58.95,58.96,7541.0,46.2077,46.2234,46.1999,46.2077,7541.0
2017-03-31 13:25:00,58.97,58.98,58.95,58.98,9540.0,46.2155,46.2234,46.1999,46.2234,9540.0
2017-03-31 13:30:00,58.98,59.01,58.98,58.99,30141.0,46.2234,46.2469,46.2234,46.2312,30141.0
2017-03-31 13:35:00,58.98,59.02,58.98,59.02,10140.0,46.2234,46.2547,46.2234,46.2547,10140.0
2017-03-31 13:40:00,59.03,59.03,58.98,58.98,22050.0,46.2626,46.2626,46.2234,46.2234,22050.0
2017-03-31 13:45:00,58.97,59.01,58.97,59.0,39449.0,46.2155,46.2469,46.2155,46.2391,39449.0
2017-03-31 13:50:00,58.99,59.01,58.96,59.0,22008.0,46.2312,46.2469,46.2077,46.2391,22008.0
2017-03-31 13:55:00,59.0,59.01,58.95,58.96,23178.0,46.2391,46.2469,46.1999,46.2077,23178.0
2017-03-31 14:00:00,58.95,58.96,58.93,58.96,10032.0,46.1999,46.2077,46.1842,46.2077,10032.0
2017-03-31 14:05:00,58.96,59.0,58.95,59.0,11316.0,46.2077,46.2391,46.1999,46.2391,11316.0
2017-03-31 14:10:00,59.0,59.01,58.92,58.94,22914.0,46.2391,46.2469,46.1764,46.192,22914.0
2017-03-31 14:15:00,58.94,58.97,58.93,58.96,8633.0,46.192,46.2155,46.1842,46.2077,8633.0
2017-03-31 14:20:00,58.95,59.0,58.94,59.0,8652.0,46.1999,46.2391,46.192,46.2391,8652.0
2017-03-31 14:25:00,58.99,59.01,58.96,58.99,16583.0,46.2312,46.2469,46.2077,46.2312,16583.0
2017-03-31 14:30:00,58.99,59.01,58.96,58.99,10176.0,46.2312,46.2469,46.2077,46.2312,10176.0
2017-03-31 14:35:00,59.0,59.0,58.98,58.98,15924.0,46.2391,46.2391,46.2234,46.2234,15924.0
2017-03-31 14:40:00,58.98,59.0,58.97,58.97,6228.0,46.2234,46.2391,46.2155,46.2155,6228.0
2017-03-31 14:45:00,58.97,59.0,58.97,58.98,14354.0,46.2155,46.2391,46.2155,46.2234,14354.0
2017-03-31 14:50:00,58.98,59.0,58.97,58.97,13901.0,46.2234,46.2391,46.2155,46.2155,13901.0
2017-03-31 14:55:00,58.98,59.0,58.96,58.96,20324.0,46.2234,46.2391,46.2077,46.2077,20324.0
2017-03-31 15:00:00,58.96,59.0,58.96,58.99,16926.0,46.2077,46.2391,46.2077,46.2312,16926.0
2017-03-31 15:05:00,58.99,59.05,58.98,59.05,46824.0,46.2312,46.2782,46.2234,46.2782,46824.0
2017-03-31 15:10:00,59.04,59.04,58.99,59.0,24838.0,46.2704,46.2704,46.2312,46.2391,24838.0
2017-03-31 15:15:00,59.01,59.03,58.99,59.0,15758.0,46.2469,46.2626,46.2312,46.2391,15758.0
2017-03-31 15:20:00,59.0,59.04,59.0,59.02,9371.0,46.2391,46.2704,46.2391,46.2547,9371.0
2017-03-31 15:25:00,59.02,59.05,58.99,58.99,18870.0,46.2547,46.2782,46.2312,46.2312,18870.0
2017-03-31 15:30:00,58.99,59.09,58.98,59.06,31555.0,46.2312,46.3096,46.2234,46.2861,31555.0
2017-03-31 15:35:00,59.06,59.08,59.03,59.05,29722.0,46.2861,46.3017,46.2626,46.2782,29722.0
2017-03-31 15:40:00,59.05,59.05,58.98,58.99,37824.0,46.2782,46.2782,46.2234,46.2312,37824.0
2017-03-31 15:45:00,58.99,59.01,58.92,58.94,43730.0,46.2312,46.2469,46.1764,46.192,43730.0
2017-03-31 15:50:00,58.94,58.99,58.93,58.96,52393.0,46.192,46.2312,46.1842,46.2077,52393.0
2017-03-31 15:55:00,58.96,58.99,58.88,58.9,128360.0,46.2077,46.2312,46.145,46.1607,128360.0
2017-04-03 09:30:00,58.75,58.89,58.61,58.62,71120.0,46.0431,46.1528,45.9334,45.9412,71120.0
2017-04-03 09:35:00,58.65,58.73,58.61,58.68,21630.0,45.9648,46.0274,45.9334,45.9883,21630.0
2017-04-03 09:40:00,58.69,58.76,58.66,58.74,16917.0,45.9961,46.051,45.9726,46.0353,16917.0
2017-04-03 09:45:00,58.75,58.81,58.74,58.76,13541.0,46.0431,46.0901,46.0353,46.051,13541.0
2017-04-03 09:50:00,58.77,58.77,58.71,58.71,19820.0,46.0588,46.0588,46.0118,46.0118,19820.0
2017-04-03 09:55:00,58.71,58.8,58.69,58.79,16035.0,46.0118,46.0823,45.9961,46.0745,16035.0
2017-04-03 10:00:00,58.79,58.82,58.74,58.75,17378.0,46.0745,46.098,46.0353,46.0431,17378.0
2017-04-03 10:05:00,58.75,58.78,58.69,58.77,9537.0,46.0431,46.0666,45.9961,46.0588,9537.0
2017-04-03 10:10:00,58.77,58.77,58.68,58.75,14777.0,46.0588,46.0588,45.9883,46.0431,14777.0
2017-04-03 10:15:00,58.74,58.82,58.74,58.75,17058.0,46.0353,46.098,46.0353,46.0431,17058.0
2017-04-03 10:20:00,58.75,58.8,58.72,58.78,14286.0,46.0431,46.0823,46.0196,46.0666,14286.0
2017-04-03 10:25:00,58.79,58.83,58.78,58.81,26754.0,46.0745,46.1058,46.0666,46.0901,26754.0
2017-04-03 10:30:00,58.81,58.84,58.74,58.76,40470.0,46.0901,46.1137,46.0353,46.051,40470.0
2017-04-03 10:35:00,58.75,58.76,58.67,58.68,13443.0,46.0431,46.051,45.9804,45.9883,13443.0
2017-04-03 10:40:00,58.7,58.7,58.56,58.56,22594.0,46.0039,46.0039,45.8942,45.8942,22594.0
2017-04-03 10:45:00,58.56,58.59,58.46,58.46,43775.0,45.8942,45.9177,45.8158,45.8158,43775.0
2017-04-03 10:50:00,58.46,58.5,58.45,58.47,27000.0,45.8158,45.8472,45.808,45.8237,27000.0
2017-04-03 10:55:00,58.45,58.45,58.32,58.33,29071.0,45.808,45.808,45.7061,45.714,29071.0
2017-04-03 11:00:00,58.34,58.36,58.3,58.35,54531.0,45.7218,45.7375,45.6905,45.7296,54531.0
2017-04-03 11:05:00,58.35,58.35,58.17,58.2,34548.0,45.7296,45.7296,45.5886,45.6121,34548.0
2017-04-03 11:10:00,58.19,58.22,58.12,58.16,37436.0,45.6042,45.6278,45.5494,45.5807,37436.0
2017-04-03 11:15:00,58.15,58.24,58.14,58.14,19219.0,45.5729,45.6434,45.5651,45.5651,19219.0
2017-04-03 11:20:00,58.14,58.22,58.11,58.22,20642.0,45.5651,45.6278,45.5415,45.6278,20642.0
2017-04-03 11:25:00,58.22,58.23,58.2,58.23,16522.0,45.6278,45.6356,45.6121,45.6356,16522.0
2017-04-03 11:30:00,58.23,58.28,58.23,58.27,11283.0,45.6356,45.6748,45.6356,45.6669,11283.0
2017-04-03 11:35:00,58.26,58.32,58.26,58.31,9351.0,45.6591,45.7061,45.6591,45.6983,9351.0
2017-04-03 11:40:00,58.3,58.33,58.29,58.29,8479.0,45.6905,45.714,45.6826,45.6826,8479.0
2017-04-03 11:45:00,58.29,58.3,58.23,58.23,20535.0,45.6826,45.6905,45.6356,45.6356,20535.0
2017-04-03 11:50:00,58.23,58.25,58.19,58.2,16229.0,45.6356,45.6513,45.6042,45.6121,16229.0
2017-04-03 11:55:00,58.2,58.24,58.19,58.2,13145.0,45.6121,45.6434,45.6042,45.6121,13145.0
2017-04-03 12:00:00,58.2,58.2,58.1,58.14,15194.0,45.6121,45.6121,45.5337,45.5651,15194.0
2017-04-03 12:05:00,58.13,58.18,58.12,58.17,11897.0,45.5572,45.5964,45.5494,45.5886,11897.0
2017-04-03 12:10:00,58.18,58.23,58.18,58.22,10925.0,45.5964,45.6356,45.5964,45.6278,10925.0
2017-04-03 12:15:00,58.22,58.26,58.2,58.25,12144.0,45.6278,45.6591,45.6121,45.6513,12144.0
2017-04-03 12:20:00,58.25,58.29,58.19,58.29,45048.0,45.6513,45.6826,45.6042,45.6826,45048.0
2017-04-03 12:25:00,58.3,58.37,58.3,58.37,7433.0,45.6905,45.7453,45.6905,45.7453,7433.0
2017-04-03 12:30:00,58.35,58.39,58.34,58.38,12693.0,45.7296,45.761,45.7218,45.7532,12693.0
2017-04-03 12:35:00,58.38,58.39,58.33,58.35,17040.0,45.7532,45.761,45.714,45.7296,17040.0
2017-04-03 12:40:00,58.36,58.41,58.35,58.41,9450.0,45.7375,45.7767,45.7296,45.7767,9450.0
2017-04-03 12:45:00,58.4,58.45,58.4,58.42,15178.0,45.7688,45.808,45.7688,45.7845,15178.0
2017-04-03 12:50:00,58.42,58.43,58.38,58.41,17312.0,45.7845,45.7923,45.7532,45.7767,17312.0
2017-04-03 12:55:00,58.4,58.45,58.4,58.44,6572.0,45.7688,45.808,45.7688,45.8002,6572.0
2017-04-03 13:00:00,58.45,58.49,58.43,58.46,9602.0,45.808,45.8394,45.7923,45.8158,9602.0
2017-04-03 13:05:00,58.46,58.49,58.41,58.42,14051.0,45.8158,45.8394,45.7767,45.7845,14051.0
2017-04-03 13:10:00,58.42,58.51,58.42,58.5,11301.0,45.7845,45.855,45.7845,45.8472,11301.0
2017-04-03 13:15:00,58.49,58.49,58.45,58.45,12394.0,45.8394,45.8394,45.808,45.808,12394.0
2017-04-03 13:20:00,58.45,58.45,58.39,58.4,12772.0,45.808,45.808,45.761,45.7688,12772.0
2017-04-03 13:25:00,58.4,58.44,58.35,58.43,12118.0,45.7688,45.8002,45.7296,45.7923,12118.0
2017-04-03 13:30:00,58.43,58.47,58.42,58.46,17154.0,45.7923,45.8237,45.7845,45.8158,17154.0
2017-04-03 13:35:00,58.46,58.47,58.41,58.42,7749.0,45.8158,45.8237,45.7767,45.7845,7749.0
2017-04-03 13:40:00,58.43,58.44,58.4,58.41,8169.0,45.7923,45.8002,45.7688,45.7767,8169.0
2017-04-03 13:45:00,58.41,58.47,58.4,58.43,9042.0,45.7767,45.8237,45.7688,45.7923,9042.0
2017-04-03 13:50:00,58.43,58.47,58.4,58.4,11243.0,45.7923,45.8237,45.7688,45.7688,11243.0
2017-04-03 13:55:00,58.4,58.42,58.37,58.41,10464.0,45.7688,45.7845,45.7453,45.7767,10464.0
2017-04-03 14:00:00,58.41,58.44,58.37,58.38,9097.0,45.7767,45.8002,45.7453,45.7532,9097.0
2017-04-03 14:05:00,58.38,58.4,58.36,58.37,11562.0,45.7532,45.7688,45.7375,45.7453,11562.0
2017-04-03 14:10:00,58.38,58.38,58.36,58.37,18642.0,45.7532,45.7532,45.7375,45.7453,18642.0
2017-04-03 14:15:00,58.38,58.38,58.31,58.31,20559.0,45.7532,45.7532,45.6983,45.6983,20559.0
2017-04-03 14:20:00,58.32,58.35,58.3,58.35,17185.0,45.7061,45.7296,45.6905,45.7296,17185.0
2017-04-03 14:25:00,58.36,58.45,58.36,58.43,18557.0,45.7375,45.808,45.7375,45.7923,18557.0
2017-04-03 14:30:00,58.43,58.47,58.4,58.45,13816.0,45.7923,45.8237,45.7688,45.808,13816.0
2017-04-03 14:35:00,58.45,58.49,58.43,58.44,8366.0,45.808,45.8394,45.7923,45.8002,8366.0
2017-04-03 14:40:00,58.44,58.52,58.44,58.51,17712.0,45.8002,45.8629,45.8002,45.855,17712.0
2017-04-03 14:45:00,58.51,58.53,58.47,58.51,18667.0,45.855,45.8707,45.8237,45.855,18667.0
2017-04-03 14:50:00,58.51,58.52,58.48,58.48,9797.0,45.855,45.8629,45.8315,45.8315,9797.0
2017-04-03 14:55:00,58.48,58.51,58.46,58.5,17652.0,45.8315,45.855,45.8158,45.8472,17652.0
2017-04-03 15:00:00,58.5,58.54,58.49,58.51,57970.0,45.8472,45.8785,45.8394,45.855,57970.0
2017-04-03 15:05:00,58.5,58.51,58.44,58.46,14037.0,45.8472,45.855,45.8002,45.8158,14037.0
2017-04-03 15:10:00,58.47,58.56,58.47,58.55,54181.0,45.8237,45.8942,45.8237,45.8864,54181.0
2017-04-03 15:15:00,58.54,58.56,58.53,58.53,37317.0,45.8785,45.8942,45.8707,45.8707,37317.0
2017-04-03 15:20:00,58.54,58.61,58.54,58.6,15469.0,45.8785,45.9334,45.8785,45.9256,15469.0
2017-04-03 15:25:00,58.61,58.61,58.52,58.52,21111.0,45.9334,45.9334,45.8629,45.8629,21111.0
2017-04-03 15:30:00,58.52,58.53,58.45,58.48,33096.0,45.8629,45.8707,45.808,45.8315,33096.0
2017-04-03 15:35:00,58.49,58.51,58.47,58.49,21624.0,45.8394,45.855,45.8237,45.8394,21624.0
2017-04-03 15:40:00,58.5,58.51,58.47,58.48,35127.0,45.8472,45.855,45.8237,45.8315,35127.0
2017-04-03 15:45:00,58.48,58.5,58.45,58.49,31751.0,45.8315,45.8472,45.808,45.8394,31751.0
2017-04-03 15:50:00,58.48,58.48,58.45,58.47,57209.0,45.8315,45.8315,45.808,45.8237,57209.0
2017-04-03 15:55:00,58.47,58.51,58.44,58.44,92571.0,45.8237,45.855,45.8002,45.8002,92571.0
2017-04-04 09:30:00,58.31,58.31,58.16,58.18,35388.0,45.6983,45.6983,45.5807,45.5964,35388.0
2017-04-04 09:35:00,58.21,58.33,58.21,58.3,11552.0,45.6199,45.714,45.6199,45.6905,11552.0
2017-04-04 09:40:00,58.26,58.35,58.26,58.35,13543.0,45.6591,45.7296,45.6591,45.7296,13543.0
2017-04-04 09:45:00,58.34,58.35,58.23,58.23,17055.0,45.7218,45.7296,45.6356,45.6356,17055.0
2017-04-04 09:50:00,58.24,58.28,58.21,58.23,15996.0,45.6434,45.6748,45.6199,45.6356,15996.0
2017-04-04 09:55:00,58.22,58.25,58.17,58.25,7243.0,45.6278,45.6513,45.5886,45.6513,7243.0
2017-04-04 10:00:00,58.27,58.28,58.17,58.18,5283.0,45.6669,45.6748,45.5886,45.5964,5283.0
2017-04-04 10:05:00,58.17,58.19,58.11,58.16,9967.0,45.5886,45.6042,45.5415,45.5807,9967.0
2017-04-04 10:10:00,58.17,58.17,58.11,58.14,9352.0,45.5886,45.5886,45.5415,45.5651,9352.0
2017-04-04 10:15:00,58.14,58.15,58.02,58.02,12592.0,45.5651,45.5729,45.471,45.471,12592.0
2017-04-04 10:20:00,58.04,58.09,58.04,58.07,11166.0,45.4867,45.5259,45.4867,45.5102,11166.0
2017-04-04 10:25:00,58.07,58.07,58.0,58.04,14120.0,45.5102,45.5102,45.4553,45.4867,14120.0
2017-04-04 10:30:00,58.03,58.19,58.03,58.19,22040.0,45.4789,45.6042,45.4789,45.6042,22040.0
2017-04-04 10:35:00,58.19,58.21,58.16,58.16,13552.0,45.6042,45.6199,45.5807,45.5807,13552.0
2017-04-04 10:40:00,58.16,58.17,58.12,58.16,11530.0,45.5807,45.5886,45.5494,45.5807,11530.0
2017-04-04 10:45:00,58.15,58.21,58.15,58.17,8267.0,45.5729,45.6199,45.5729,45.5886,8267.0
2017-04-04 10:50:00,58.17,58.19,58.13,58.14,6695.0,45.5886,45.6042,45.5572,45.5651,6695.0
2017-04-04 10:55:00,58.13,58.17,58.12,58.13,8510.0,45.5572,45.5886,45.5494,45.5572,8510.0
2017-04-04 11:00:00,58.13,58.13,58.01,58.01,50150.0,45.5572,45.5572,45.4632,45.4632,50150.0
2017-04-04 11:05:00,58.02,58.03,57.97,58.0,50441.0,45.471,45.4789,45.4318,45.4553,50441.0
2017-04-04 11:10:00,58.0,58.01,57.98,57.99,13020.0,45.4553,45.4632,45.4397,45.4475,13020.0
2017-04-04 11:15:00,57.98,58.01,57.97,58.0,23915.0,45.4397,45.4632,45.4318,45.4553,23915.0
2017-04-04 11:20:00,58.0,58.11,58.0,58.08,18632.0,45.4553,45.5415,45.4553,45.518,18632.0
2017-04-04 11:25:00,58.08,58.11,58.07,58.1,9550.0,45.518,45.5415,45.5102,45.5337,9550.0
2017-04-04 11:30:00,58.1,58.11,58.08,58.11,5863.0,45.5337,45.5415,45.518,45.5415,5863.0
2017-04-04 11:35:00,58.11,58.15,58.11,58.15,3935.0,45.5415,45.5729,45.5415,45.5729,3935.0
2017-04-04 11:40:00,58.15,58.15,58.12,58.12,4849.0,45.5729,45.5729,45.5494,45.5494,4849.0
2017-04-04 11:45:00,58.1,58.19,58.1,58.19,5925.0,45.5337,45.6042,45.5337,45.6042,5925.0
2017-04-04 11:50:00,58.19,58.21,58.12,58.14,7377.0,45.6042,45.6199,45.5494,45.5651,7377.0
2017-04-04 11:55:00,58.13,58.18,58.11,58.15,7256.0,45.5572,45.5964,45.5415,45.5729,7256.0
2017-04-04 12:00:00,58.14,58.16,58.13,58.15,6860.0,45.5651,45.5807,45.5572,45.5729,6860.0
2017-04-04 12:05:00,58.14,58.17,58.13,58.15,12239.0,45.5651,45.5886,45.5572,45.5729,12239.0
2017-04-04 12:10:00,58.16,58.21,58.15,58.21,4447.0,45.5807,45.6199,45.5729,45.6199,4447.0
2017-04-04 12:15:00,58.22,58.23,58.2,58.22,5740.0,45.6278,45.6356,45.6121,45.6278,5740.0
2017-04-04 12:20:00,58.22,58.22,58.17,58.17,7038.0,45.6278,45.6278,45.5886,45.5886,7038.0
2017-04-04 12:25:00,58.17,58.22,58.17,58.22,6834.0,45.5886,45.6278,45.5886,45.6278,6834.0
2017-04-04 12:30:00,58.21,58.22,58.19,58.21,4897.0,45.6199,45.6278,45.6042,45.6199,4897.0
2017-04-04 12:35:00,58.2,58.24,58.2,58.24,7452.0,45.6121,45.6434,45.6121,45.6434,7452.0
2017-04-04 12:40:00,58.24,58.27,58.23,58.26,6596.0,45.6434,45.6669,45.6356,45.6591,6596.0
2017-04-04 12:45:00,58.25,58.26,58.17,58.18,7402.0,45.6513,45.6591,45.5886,45.5964,7402.0
2017-04-04 12:50:00,58.15,58.17,58.13,58.16,8328.0,45.5729,45.5886,45.5572,45.5807,8328.0
2017-04-04 12:55:00,58.16,58.19,58.15,58.18,3128.0,45.5807,45.6042,45.5729,45.5964,3128.0
2017-04-04 13:00:00,58.18,58.18,58.15,58.15,3060.0,45.5964,45.5964,45.5729,45.5729,3060.0
2017-04-04 13:05:00,58.16,58.21,58.15,58.21,7826.0,45.5807,45.6199,45.5729,45.6199,7826.0
2017-04-04 13:10:00,58.2,58.24,58.2,58.22,4209.0,45.6121,45.6434,45.6121,45.6278,4209.0
2017-04-04 13:15:00,58.22,58.25,58.21,58.24,6105.0,45.6278,45.6513,45.6199,45.6434,6105.0
2017-04-04 13:20:00,58.23,58.23,58.21,58.22,7390.0,45.6356,45.6356,45.6199,45.6278,7390.0
2017-04-04 13:25:00,58.22,58.23,58.19,58.22,7866.0,45.6278,45.6356,45.6042,45.6278,7866.0
2017-04-04 13:30:00,58.23,58.25,58.22,58.24,12626.0,45.6356,45.6513,45.6278,45.6434,12626.0
2017-04-04 13:35:00,58.23,58.27,58.23,58.24,21513.0,45.6356,45.6669,45.6356,45.6434,21513.0
2017-04-04 13:40:00,58.25,58.27,58.23,58.27,18575.0,45.6513,45.6669,45.6356,45.6669,18575.0
2017-04-04 13:45:00,58.27,58.27,58.18,58.18,12378.0,45.6669,45.6669,45.5964,45.5964,12378.0
2017-04-04 13:50:00,58.17,58.2,58.16,58.2,11223.0,45.5886,45.6121,45.5807,45.6121,11223.0
2017-04-04 13:55:00,58.21,58.21,58.19,58.19,3817.0,45.6199,45.6199,45.6042,45.6042,3817.0
2017-04-04 14:00:00,58.19,58.24,58.19,58.23,16103.0,45.6042,45.6434,45.6042,45.6356,16103.0
2017-04-04 14:05:00,58.24,58.3,58.24,58.29,10543.0,45.6434,45.6905,45.6434,45.6826,10543.0
2017-04-04 14:10:00,58.3,58.3,58.22,58.23,18487.0,45.6905,45.6905,45.6278,45.6356,18487.0
2017-04-04 14:15:00,58.22,58.23,58.19,58.19,24359.0,45.6278,45.6356,45.6042,45.6042,24359.0
2017-04-04 14:20:00,58.19,58.22,58.15,58.21,13170.0,45.6042,45.6278,45.5729,45.6199,13170.0
2017-04-04 14:25:00,58.22,58.22,58.19,58.19,11027.0,45.6278,45.6278,45.6042,45.6042,11027.0
2017-04-04 14:30:00,58.2,58.2,58.18,58.19,9150.0,45.6121,45.6121,45.5964,45.6042,9150.0
2017-04-04 14:35:00,58.19,58.19,58.15,58.19,12935.0,45.6042,45.6042,45.5729,45.6042,12935.0
2017-04-04 14:40:00,58.19,58.19,58.17,58.18,14299.0,45.6042,45.6042,45.5886,45.5964,14299.0
2017-04-04 14:45:00,58.18,58.19,58.13,58.14,9183.0,45.5964,45.6042,45.5572,45.5651,9183.0
2017-04-04 14:50:00,58.13,58.15,58.11,58.12,11286.0,45.5572,45.5729,45.5415,45.5494,11286.0
2017-04-04 14:55:00,58.12,58.12,58.07,58.08,14776.0,45.5494,45.5494,45.5102,45.518,14776.0
2017-04-04 15:00:00,58.07,58.08,58.02,58.07,30655.0,45.5102,45.518,45.471,45.5102,30655.0
2017-04-04 15:05:00,58.09,58.09,58.03,58.04,9720.0,45.5259,45.5259,45.4789,45.4867,9720.0
2017-04-04 15:10:00,58.04,58.06,58.01,58.06,15533.0,45.4867,45.5024,45.4632,45.5024,15533.0
2017-04-04 15:15:00,58.05,58.05,57.99,58.01,18643.0,45.4945,45.4945,45.4475,45.4632,18643.0
2017-04-04 15:20:00,58.01,58.02,57.95,58.01,17361.0,45.4632,45.471,45.4162,45.4632,17361.0
2017-04-04 15:25:00,58.0,58.03,57.99,58.02,12067.0,45.4553,45.4789,45.4475,45.471,12067.0
2017-04-04 15:30:00,58.02,58.07,58.02,58.04,24385.0,45.471,45.5102,45.471,45.4867,24385.0
2017-04-04 15:35:00,58.05,58.08,58.03,58.05,18359.0,45.4945,45.518,45.4789,45.4945,18359.0
2017-04-04 15:40:00,58.04,58.07,58.0,58.05,22618.0,45.4867,45.5102,45.4553,45.4945,22618.0
2017-04-04 15:45:00,58.06,58.08,58.04,58.05,43004.0,45.5024,45.518,45.4867,45.4945,43004.0
2017-04-04 15:50:00,58.06,58.09,58.05,58.07,47920.0,45.5024,45.5259,45.4945,45.5102,47920.0
2017-04-04 15:55:00,58.07,58.11,58.03,58.05,119916.0,45.5102,45.5415,45.4789,45.4945,119916.0
2017-04-05 09:30:00,58.33,58.33,58.04,58.08,45535.0,45.714,45.714,45.4867,45.518,45535.0
2017-04-05 09:35:00,58.1,58.17,58.08,58.14,10723.0,45.5337,45.5886,45.518,45.5651,10723.0
2017-04-05 09:40:00,58.12,58.26,58.12,58.22,11315.0,45.5494,45.6591,45.5494,45.6278,11315.0
2017-04-05 09:45:00,58.25,58.33,58.23,58.3,15633.0,45.6513,45.714,45.6356,45.6905,15633.0
2017-04-05 09:50:00,58.33,58.34,58.3,58.3,9408.0,45.714,45.7218,45.6905,45.6905,9408.0
2017-04-05 09:55:00,58.3,58.37,58.27,58.35,12982.0,45.6905,45.7453,45.6669,45.7296,12982.0
2017-04-05 10:00:00,58.33,58.4,58.31,58.39,10129.0,45.714,45.7688,45.6983,45.761,10129.0
2017-04-05 10:05:00,58.38,58.41,58.33,58.39,15728.0,45.7532,45.7767,45.714,45.761,15728.0
2017-04-05 10:10:00,58.38,58.42,58.37,58.4,15212.0,45.7532,45.7845,45.7453,45.7688,15212.0
2017-04-05 10:15:00,58.41,58.5,58.4,58.48,19966.0,45.7767,45.8472,45.7688,45.8315,19966.0
2017-04-05 10:20:00,58.48,58.55,58.48,58.49,18170.0,45.8315,45.8864,45.8315,45.8394,18170.0
2017-04-05 10:25:00,58.5,58.52,58.46,58.49,12839.0,45.8472,45.8629,45.8158,45.8394,12839.0
2017-04-05 10:30:00,58.49,58.51,58.44,58.44,17544.0,45.8394,45.855,45.8002,45.8002,17544.0
2017-04-05 10:35:00,58.45,58.55,58.45,58.55,12917.0,45.808,45.8864,45.808,45.8864,12917.0
2017-04-05 10:40:00,58.54,58.6,58.54,58.58,24143.0,45.8785,45.9256,45.8785,45.9099,24143.0
2017-04-05 10:45:00,58.58,58.61,58.57,58.61,16333.0,45.9099,45.9334,45.9021,45.9334,16333.0
2017-04-05 10:50:00,58.61,58.63,58.59,58.63,9361.0,45.9334,45.9491,45.9177,45.9491,9361.0
2017-04-05 10:55:00,58.63,58.63,58.58,58.6,15869.0,45.9491,45.9491,45.9099,45.9256,15869.0
2017-04-05 11:00:00,58.61,58.66,58.6,58.6,17244.0,45.9334,45.9726,45.9256,45.9256,17244.0
2017-04-05 11:05:00,58.61,58.61,58.51,58.51,21848.0,45.9334,45.9334,45.855,45.855,21848.0
2017-04-05 11:10:00,58.51,58.59,58.49,58.58,18500.0,45.855,45.9177,45.8394,45.9099,18500.0
2017-04-05 11:15:00,58.58,58.63,58.57,58.61,47039.0,45.9099,45.9491,45.9021,45.9334,47039.0
2017-04-05 11:20:00,58.6,58.6,58.54,58.55,18407.0,45.9256,45.9256,45.8785,45.8864,18407.0
2017-04-05 11:25:00,58.56,58.57,58.51,58.52,11016.0,45.8942,45.9021,45.855,45.8629,11016.0
2017-04-05 11:30:00,58.52,58.57,58.51,58.55,191788.0,45.8629,45.9021,45.855,45.8864,191788.0
2017-04-05 11:35:00,58.55,58.55,58.5,58.52,21615.0,45.8864,45.8864,45.8472,45.8629,21615.0
2017-04-05 11:40:00,58.51,58.58,58.5,58.57,28205.0,45.855,45.9099,45.8472,45.9021,28205.0
2017-04-05 11:45:00,58.56,58.61,58.56,58.58,63695.0,45.8942,45.9334,45.8942,45.9099,63695.0
2017-04-05 11:50:00,58.58,58.61,58.58,58.61,11227.0,45.9099,45.9334,45.9099,45.9334,11227.0
2017-04-05 11:55:00,58.61,58.61,58.56,58.57,15227.0,45.9334,45.9334,45.8942,45.9021,15227.0
2017-04-05 12:00:00,58.57,58.65,58.57,58.65,74643.0,45.9021,45.9648,45.9021,45.9648,74643.0
2017-04-05 12:05:00,58.66,58.66,58.63,58.65,5737.0,45.9726,45.9726,45.9491,45.9648,5737.0
2017-04-05 12:10:00,58.65,58.7,58.65,58.69,10726.0,45.9648,46.0039,45.9648,45.9961,10726.0
2017-04-05 12:15:00,58.69,58.75,58.69,58.75,5546.0,45.9961,46.0431,45.9961,46.0431,5546.0
2017-04-05 12:20:00,58.76,58.83,58.75,58.8,37650.0,46.051,46.1058,46.0431,46.0823,37650.0
2017-04-05 12:25:00,58.8,58.81,58.78,58.81,8309.0,46.0823,46.0901,46.0666,46.0901,8309.0
2017-04-05 12:30:00,58.8,58.8,58.76,58.8,8439.0,46.0823,46.0823,46.051,46.0823,8439.0
2017-04-05 12:35:00,58.79,58.81,58.78,58.81,15753.0,46.0745,46.0901,46.0666,46.0901,15753.0
2017-04-05 12:40:00,58.82,58.83,58.8,58.82,10069.0,46.098,46.1058,46.0823,46.098,10069.0
2017-04-05 12:45:00,58.83,58.85,58.8,58.81,11874.0,46.1058,46.1215,46.0823,46.0901,11874.0
2017-04-05 12:50:00,58.81,58.84,58.8,58.83,16082.0,46.0901,46.1137,46.0823,46.1058,16082.0
2017-04-05 12:55:00,58.83,58.83,58.76,58.78,6726.0,46.1058,46.1058,46.051,46.0666,6726.0
2017-04-05 13:00:00,58.78,58.84,58.77,58.81,18388.0,46.0666,46.1137,46.0588,46.0901,18388.0
2017-04-05 13:05:00,58.81,58.84,58.81,58.82,6090.0,46.0901,46.1137,46.0901,46.098,6090.0
2017-04-05 13:10:00,58.82,58.83,58.8,58.8,8545.0,46.098,46.1058,46.0823,46.0823,8545.0
2017-04-05 13:15:00,58.8,58.81,58.79,58.81,7548.0,46.0823,46.0901,46.0745,46.0901,7548.0
2017-04-05 13:20:00,58.8,58.84,58.8,58.83,13440.0,46.0823,46.1137,46.0823,46.1058,13440.0
2017-04-05 13:25:00,58.84,58.85,58.81,58.81,4626.0,46.1137,46.1215,46.0901,46.0901,4626.0
2017-04-05 13:30:00,58.82,58.86,58.81,58.86,16571.0,46.098,46.1293,46.0901,46.1293,16571.0
2017-04-05 13:35:00,58.86,58.88,58.83,58.83,24094.0,46.1293,46.145,46.1058,46.1058,24094.0
2017-04-05 13:40:00,58.83,58.83,58.81,58.83,7644.0,46.1058,46.1058,46.0901,46.1058,7644.0
2017-04-05 13:45:00,58.84,58.84,58.81,58.83,5835.0,46.1137,46.1137,46.0901,46.1058,5835.0
2017-04-05 13:50:00,58.83,58.84,58.81,58.83,13230.0,46.1058,46.1137,46.0901,46.1058,13230.0
2017-04-05 13:55:00,58.83,58.84,58.82,58.84,20434.0,46.1058,46.1137,46.098,46.1137,20434.0
2017-04-05 14:00:00,58.83,58.84,58.73,58.77,31195.0,46.1058,46.1137,46.0274,46.0588,31195.0
2017-04-05 14:05:00,58.78,58.82,58.77,58.79,14367.0,46.0666,46.098,46.0588,46.0745,14367.0
2017-04-05 14:10:00,58.79,58.82,58.73,58.74,12043.0,46.0745,46.098,46.0274,46.0353,12043.0
2017-04-05 14:15:00,58.75,58.79,58.74,58.76,15195.0,46.0431,46.0745,46.0353,46.051,15195.0
2017-04-05 14:20:00,58.75,58.8,58.72,58.73,18789.0,46.0431,46.0823,46.0196,46.0274,18789.0
2017-04-05 14:25:00,58.75,58.83,58.75,58.8,13001.0,46.0431,46.1058,46.0431,46.0823,13001.0
2017-04-05 14:30:00,58.79,58.79,58.75,58.75,16285.0,46.0745,46.0745,46.0431,46.0431,16285.0
2017-04-05 14:35:00,58.74,58.77,58.66,58.67,13109.0,46.0353,46.0588,45.9726,45.9804,13109.0
2017-04-05 14:40:00,58.67,58.71,58.65,58.7,16384.0,45.9804,46.0118,45.9648,46.0039,16384.0
2017-04-05 14:45:00,58.7,58.71,58.64,58.66,17124.0,46.0039,46.0118,45.9569,45.9726,17124.0
2017-04-05 14:50:00,58.65,58.65,58.55,58.59,25154.0,45.9648,45.9648,45.8864,45.9177,25154.0
2017-04-05 14:55:00,58.59,58.63,58.59,58.6,15901.0,45.9177,45.9491,45.9177,45.9256,15901.0
2017-04-05 15:00:00,58.6,58.65,58.57,58.64,37598.0,45.9256,45.9648,45.9021,45.9569,37598.0
2017-04-05 15:05:00,58.64,58.64,58.6,58.6,17044.0,45.9569,45.9569,45.9256,45.9256,17044.0
2017-04-05 15:10:00,58.61,58.61,58.53,58.54,25411.0,45.9334,45.9334,45.8707,45.8785,25411.0
2017-04-05 15:15:00,58.54,58.55,58.5,58.53,29609.0,45.8785,45.8864,45.8472,45.8707,29609.0
2017-04-05 15:20:00,58.53,58.53,58.39,58.43,38254.0,45.8707,45.8707,45.761,45.7923,38254.0
2017-04-05 15:25:00,58.42,58.45,58.35,58.45,24304.0,45.7845,45.808,45.7296,45.808,24304.0
2017-04-05 15:30:00,58.45,58.46,58.28,58.34,53028.0,45.808,45.8158,45.6748,45.7218,53028.0
2017-04-05 15:35:00,58.35,58.42,58.31,58.39,54366.0,45.7296,45.7845,45.6983,45.761,54366.0
2017-04-05 15:40:00,58.4,58.44,58.38,58.42,32389.0,45.7688,45.8002,45.7532,45.7845,32389.0
2017-04-05 15:45:00,58.42,58.46,58.28,58.29,38317.0,45.7845,45.8158,45.6748,45.6826,38317.0
2017-04-05 15:50:00,58.28,58.42,58.26,58.4,55558.0,45.6748,45.7845,45.6591,45.7688,55558.0
2017-04-05 15:55:00,58.39,58.4,58.28,58.3,85945.0,45.761,45.7688,45.6748,45.6905,85945.0
2017-04-06 09:30:00,58.29,58.31,58.0,58.07,27687.0,45.6826,45.6983,45.4553,45.5102,27687.0
2017-04-06 09:35:00,58.04,58.18,58.04,58.14,38659.0,45.4867,45.5964,45.4867,45.5651,38659.0
2017-04-06 09:40:00,58.18,58.23,58.1,58.1,12713.0,45.5964,45.6356,45.5337,45.5337,12713.0
2017-04-06 09:45:00,58.11,58.14,57.99,58.08,49191.0,45.5415,45.5651,45.4475,45.518,49191.0
2017-04-06 09:50:00,58.07,58.16,58.07,58.15,8914.0,45.5102,45.5807,45.5102,45.5729,8914.0
2017-04-06 09:55:00,58.16,58.2,58.14,58.19,17392.0,45.5807,45.6121,45.5651,45.6042,17392.0
2017-04-06 10:00:00,58.19,58.24,58.05,58.09,24240.0,45.6042,45.6434,45.4945,45.5259,24240.0
2017-04-06 10:05:00,58.09,58.12,57.99,58.0,15753.0,45.5259,45.5494,45.4475,45.4553,15753.0
2017-04-06 10:10:00,58.01,58.03,57.86,57.9,26936.0,45.4632,45.4789,45.3456,45.377,26936.0
2017-04-06 10:15:00,57.9,57.99,57.9,57.94,11873.0,45.377,45.4475,45.377,45.4083,11873.0
2017-04-06 10:20:00,57.94,58.02,57.93,57.99,13949.0,45.4083,45.471,45.4005,45.4475,13949.0
2017-04-06 10:25:00,58.0,58.09,57.99,58.08,9865.0,45.4553,45.5259,45.4475,45.518,9865.0
2017-04-06 10:30:00,58.08,58.13,58.08,58.13,10916.0,45.518,45.5572,45.518,45.5572,10916.0
2017-04-06 10:35:00,58.13,58.19,58.13,58.18,9298.0,45.5572,45.6042,45.5572,45.5964,9298.0
2017-04-06 10:40:00,58.19,58.19,58.06,58.12,14137.0,45.6042,45.6042,45.5024,45.5494,14137.0
2017-04-06 10:45:00,58.12,58.13,58.09,58.11,7946.0,45.5494,45.5572,45.5259,45.5415,7946.0
2017-04-06 10:50:00,58.12,58.16,58.1,58.11,11900.0,45.5494,45.5807,45.5337,45.5415,11900.0
2017-04-06 10:55:00,58.11,58.15,58.09,58.11,21211.0,45.5415,45.5729,45.5259,45.5415,21211.0
2017-04-06 11:00:00,58.13,58.2,58.13,58.16,10184.0,45.5572,45.6121,45.5572,45.5807,10184.0
2017-04-06 11:05:00,58.15,58.19,58.14,58.14,9834.0,45.5729,45.6042,45.5651,45.5651,9834.0
2017-04-06 11:10:00,58.15,58.19,58.15,58.19,10027.0,45.5729,45.6042,45.5729,45.6042,10027.0
2017-04-06 11:15:00,58.19,58.23,58.16,58.22,11223.0,45.6042,45.6356,45.5807,45.6278,11223.0
2017-04-06 11:20:00,58.23,58.33,58.22,58.31,17330.0,45.6356,45.714,45.6278,45.6983,17330.0
2017-04-06 11:25:00,58.32,58.34,58.29,58.32,10212.0,45.7061,45.7218,45.6826,45.7061,10212.0
2017-04-06 11:30:00,58.33,58.33,58.27,58.28,9671.0,45.714,45.714,45.6669,45.6748,9671.0
2017-04-06 11:35:00,58.29,58.3,58.21,58.21,9891.0,45.6826,45.6905,45.6199,45.6199,9891.0
2017-04-06 11:40:00,58.22,58.26,58.2,58.21,6668.0,45.6278,45.6591,45.6121,45.6199,6668.0
2017-04-06 11:45:00,58.2,58.21,58.17,58.18,12694.0,45.6121,45.6199,45.5886,45.5964,12694.0
2017-04-06 11:50:00,58.18,58.2,58.16,58.19,10900.0,45.5964,45.6121,45.5807,45.6042,10900.0
2017-04-06 11:55:00,58.18,58.21,58.16,58.21,5791.0,45.5964,45.6199,45.5807,45.6199,5791.0
2017-04-06 12:00:00,58.21,58.22,58.18,58.19,9905.0,45.6199,45.6278,45.5964,45.6042,9905.0
2017-04-06 12:05:00,58.19,58.19,58.13,58.15,12029.0,45.6042,45.6042,45.5572,45.5729,12029.0
2017-04-06 12:10:00,58.15,58.21,58.15,58.21,3718.0,45.5729,45.6199,45.5729,45.6199,3718.0
2017-04-06 12:15:00,58.21,58.22,58.18,58.22,9000.0,45.6199,45.6278,45.5964,45.6278,9000.0
2017-04-06 12:20:00,58.22,58.25,58.2,58.21,8618.0,45.6278,45.6513,45.6121,45.6199,8618.0
2017-04-06 12:25:00,58.2,58.21,58.17,58.21,7422.0,45.6121,45.6199,45.5886,45.6199,7422.0
2017-04-06 12:30:00,58.21,58.24,58.21,58.23,7024.0,45.6199,45.6434,45.6199,45.6356,7024.0
2017-04-06 12:35:00,58.22,58.22,58.13,58.17,8549.0,45.6278,45.6278,45.5572,45.5886,8549.0
2017-04-06 12:40:00,58.16,58.17,58.12,58.14,9155.0,45.5807,45.5886,45.5494,45.5651,9155.0
2017-04-06 12:45:00,58.14,58.16,58.11,58.16,4093.0,45.5651,45.5807,45.5415,45.5807,4093.0
2017-04-06 12:50:00,58.16,58.17,58.14,58.17,6629.0,45.5807,45.5886,45.5651,45.5886,6629.0
2017-04-06 12:55:00,58.17,58.17,58.14,58.16,5180.0,45.5886,45.5886,45.5651,45.5807,5180.0
2017-04-06 13:00:00,58.15,58.16,58.13,58.14,5145.0,45.5729,45.5807,45.5572,45.5651,5145.0
2017-04-06 13:05:00,58.15,58.19,58.13,58.17,8488.0,45.5729,45.6042,45.5572,45.5886,8488.0
2017-04-06 13:10:00,58.18,58.2,58.17,58.18,4303.0,45.5964,45.6121,45.5886,45.5964,4303.0
2017-04-06 13:15:00,58.19,58.25,58.19,58.24,8675.0,45.6042,45.6513,45.6042,45.6434,8675.0
2017-04-06 13:20:00,58.24,58.25,58.23,58.23,3883.0,45.6434,45.6513,45.6356,45.6356,3883.0
2017-04-06 13:25:00,58.24,58.25,58.23,58.24,10302.0,45.6434,45.6513,45.6356,45.6434,10302.0
2017-04-06 13:30:00,58.23,58.27,58.23,58.27,9376.0,45.6356,45.6669,45.6356,45.6669,9376.0
2017-04-06 13:35:00,58.28,58.29,58.26,58.29,8240.0,45.6748,45.6826,45.6591,45.6826,8240.0
2017-04-06 13:40:00,58.29,58.29,58.26,58.28,4081.0,45.6826,45.6826,45.6591,45.6748,4081.0
2017-04-06 13:45:00,58.28,58.29,58.26,58.28,5367.0,45.6748,45.6826,45.6591,45.6748,5367.0
2017-04-06 13:50:00,58.28,58.3,58.28,58.3,6382.0,45.6748,45.6905,45.6748,45.6905,6382.0
2017-04-06 13:55:00,58.29,58.29,58.26,58.27,6228.0,45.6826,45.6826,45.6591,45.6669,6228.0
2017-04-06 14:00:00,58.27,58.27,58.24,58.25,5029.0,45.6669,45.6669,45.6434,45.6513,5029.0
2017-04-06 14:05:00,58.25,58.26,58.23,58.25,6075.0,45.6513,45.6591,45.6356,45.6513,6075.0
2017-04-06 14:10:00,58.24,58.25,58.22,58.23,6238.0,45.6434,45.6513,45.6278,45.6356,6238.0
2017-04-06 14:15:00,58.22,58.24,58.22,58.22,27264.0,45.6278,45.6434,45.6278,45.6278,27264.0
2017-04-06 14:20:00,58.22,58.26,58.21,58.25,10271.0,45.6278,45.6591,45.6199,45.6513,10271.0
2017-04-06 14:25:00,58.25,58.25,58.2,58.21,9307.0,45.6513,45.6513,45.6121,45.6199,9307.0
2017-04-06 14:30:00,58.21,58.22,58.21,58.22,4400.0,45.6199,45.6278,45.6199,45.6278,4400.0
2017-04-06 14:35:00,58.22,58.25,58.21,58.25,19671.0,45.6278,45.6513,45.6199,45.6513,19671.0
2017-04-06 14:40:00,58.24,58.25,58.23,58.24,9579.0,45.6434,45.6513,45.6356,45.6434,9579.0
2017-04-06 14:45:00,58.24,58.25,58.08,58.12,48152.0,45.6434,45.6513,45.518,45.5494,48152.0
2017-04-06 14:50:00,58.11,58.15,58.11,58.15,13264.0,45.5415,45.5729,45.5415,45.5729,13264.0
2017-04-06 14:55:00,58.14,58.16,58.08,58.09,27495.0,45.5651,45.5807,45.518,45.5259,27495.0
2017-04-06 15:00:00,58.09,58.13,58.09,58.12,11532.0,45.5259,45.5572,45.5259,45.5494,11532.0
2017-04-06 15:05:00,58.12,58.15,58.09,58.15,15590.0,45.5494,45.5729,45.5259,45.5729,15590.0
2017-04-06 15:10:00,58.15,58.18,58.13,58.18,13365.0,45.5729,45.5964,45.5572,45.5964,13365.0
2017-04-06 15:15:00,58.18,58.19,58.15,58.18,11392.0,45.5964,45.6042,45.5729,45.5964,11392.0
2017-04-06 15:20:00,58.19,58.19,58.13,58.13,10397.0,45.6042,45.6042,45.5572,45.5572,10397.0
2017-04-06 15:25:00,58.13,58.18,58.12,58.16,14061.0,45.5572,45.5964,45.5494,45.5807,14061.0
2017-04-06 15:30:00,58.15,58.15,58.08,58.1,20139.0,45.5729,45.5729,45.518,45.5337,20139.0
2017-04-06 15:35:00,58.1,58.16,58.1,58.15,18138.0,45.5337,45.5807,45.5337,45.5729,18138.0
2017-04-06 15:40:00,58.16,58.17,58.14,58.14,21470.0,45.5807,45.5886,45.5651,45.5651,21470.0
2017-04-06 15:45:00,58.14,58.16,58.11,58.15,28884.0,45.5651,45.5807,45.5415,45.5729,28884.0
2017-04-06 15:50:00,58.14,58.14,58.1,58.11,35042.0,45.5651,45.5651,45.5337,45.5415,35042.0
2017-04-06 15:55:00,58.1,58.17,58.09,58.15,82698.0,45.5337,45.5886,45.5259,45.5729,82698.0
2017-04-07 09:30:00,58.17,58.17,58.02,58.09,33416.0,45.5886,45.5886,45.471,45.5259,33416.0
2017-04-07 09:35:00,58.04,58.24,58.04,58.15,11563.0,45.4867,45.6434,45.4867,45.5729,11563.0
2017-04-07 09:40:00,58.19,58.23,58.14,58.18,6553.0,45.6042,45.6356,45.5651,45.5964,6553.0
2017-04-07 09:45:00,58.18,58.23,58.16,58.22,10677.0,45.5964,45.6356,45.5807,45.6278,10677.0
2017-04-07 09:50:00,58.2,58.25,58.12,58.13,13979.0,45.6121,45.6513,45.5494,45.5572,13979.0
2017-04-07 09:55:00,58.14,58.15,58.06,58.08,7453.0,45.5651,45.5729,45.5024,45.518,7453.0
2017-04-07 10:00:00,58.07,58.15,58.02,58.14,7671.0,45.5102,45.5729,45.471,45.5651,7671.0
2017-04-07 10:05:00,58.16,58.18,58.1,58.11,18948.0,45.5807,45.5964,45.5337,45.5415,18948.0
2017-04-07 10:10:00,58.12,58.17,58.12,58.16,6259.0,45.5494,45.5886,45.5494,45.5807,6259.0
2017-04-07 10:15:00,58.14,58.18,58.12,58.15,8106.0,45.5651,45.5964,45.5494,45.5729,8106.0
2017-04-07 10:20:00,58.16,58.17,58.11,58.15,6393.0,45.5807,45.5886,45.5415,45.5729,6393.0
2017-04-07 10:25:00,58.16,58.24,58.16,58.23,5211.0,45.5807,45.6434,45.5807,45.6356,5211.0
2017-04-07 10:30:00,58.23,58.25,58.21,58.25,5361.0,45.6356,45.6513,45.6199,45.6513,5361.0
2017-04-07 10:35:00,58.25,58.29,58.23,58.29,7007.0,45.6513,45.6826,45.6356,45.6826,7007.0
2017-04-07 10:40:00,58.3,58.3,58.22,58.22,10148.0,45.6905,45.6905,45.6278,45.6278,10148.0
2017-04-07 10:45:00,58.23,58.25,58.22,58.23,7187.0,45.6356,45.6513,45.6278,45.6356,7187.0
2017-04-07 10:50:00,58.23,58.23,58.18,58.2,9239.0,45.6356,45.6356,45.5964,45.6121,9239.0
2017-04-07 10:55:00,58.21,58.21,58.17,58.2,10103.0,45.6199,45.6199,45.5886,45.6121,10103.0
2017-04-07 11:00:00,58.21,58.24,58.19,58.2,15548.0,45.6199,45.6434,45.6042,45.6121,15548.0
2017-04-07 11:05:00,58.2,58.22,58.14,58.14,10705.0,45.6121,45.6278,45.5651,45.5651,10705.0
2017-04-07 11:10:00,58.14,58.18,58.12,58.17,10455.0,45.5651,45.5964,45.5494,45.5886,10455.0
2017-04-07 11:15:00,58.17,58.22,58.16,58.2,12288.0,45.5886,45.6278,45.5807,45.6121,12288.0
2017-04-07 11:20:00,58.21,58.25,58.19,58.23,9759.0,45.6199,45.6513,45.6042,45.6356,9759.0
2017-04-07 11:25:00,58.23,58.27,58.2,58.23,7954.0,45.6356,45.6669,45.6121,45.6356,7954.0
2017-04-07 11:30:00,58.22,58.24,58.18,58.23,7120.0,45.6278,45.6434,45.5964,45.6356,7120.0
2017-04-07 11:35:00,58.22,58.25,58.19,58.21,13975.0,45.6278,45.6513,45.6042,45.6199,13975.0
2017-04-07 11:40:00,58.21,58.21,58.18,58.2,8232.0,45.6199,45.6199,45.5964,45.6121,8232.0
2017-04-07 11:45:00,58.21,58.26,58.21,58.26,13080.0,45.6199,45.6591,45.6199,45.6591,13080.0
2017-04-07 11:50:00,58.26,58.33,58.25,58.3,16468.0,45.6591,45.714,45.6513,45.6905,16468.0
2017-04-07 11:55:00,58.3,58.33,58.3,58.32,6280.0,45.6905,45.714,45.6905,45.7061,6280.0
2017-04-07 12:00:00,58.31,58.34,58.3,58.3,10590.0,45.6983,45.7218,45.6905,45.6905,10590.0
2017-04-07 12:05:00,58.3,58.33,58.29,58.32,9470.0,45.6905,45.714,45.6826,45.7061,9470.0
2017-04-07 12:10:00,58.32,58.32,58.28,58.3,13638.0,45.7061,45.7061,45.6748,45.6905,13638.0
2017-04-07 12:15:00,58.3,58.31,58.27,58.28,8501.0,45.6905,45.6983,45.6669,45.6748,8501.0
2017-04-07 12:20:00,58.28,58.28,58.26,58.27,10524.0,45.6748,45.6748,45.6591,45.6669,10524.0
2017-04-07 12:25:00,58.28,58.29,58.26,58.28,11337.0,45.6748,45.6826,45.6591,45.6748,11337.0
2017-04-07 12:30:00,58.28,58.28,58.21,58.21,8745.0,45.6748,45.6748,45.6199,45.6199,8745.0
2017-04-07 12:35:00,58.21,58.22,58.16,58.17,6400.0,45.6199,45.6278,45.5807,45.5886,6400.0
2017-04-07 12:40:00,58.19,58.21,58.18,58.18,8212.0,45.6042,45.6199,45.5964,45.5964,8212.0
2017-04-07 12:45:00,58.18,58.19,58.16,58.17,5871.0,45.5964,45.6042,45.5807,45.5886,5871.0
2017-04-07 12:50:00,58.18,58.2,58.17,58.2,11395.0,45.5964,45.6121,45.5886,45.6121,11395.0
2017-04-07 12:55:00,58.21,58.22,58.19,58.21,6696.0,45.6199,45.6278,45.6042,45.6199,6696.0
2017-04-07 13:00:00,58.2,58.2,58.13,58.13,8100.0,45.6121,45.6121,45.5572,45.5572,8100.0
2017-04-07 13:05:00,58.13,58.15,58.12,58.12,7291.0,45.5572,45.5729,45.5494,45.5494,7291.0
2017-04-07 13:10:00,58.12,58.16,58.12,58.15,12389.0,45.5494,45.5807,45.5494,45.5729,12389.0
2017-04-07 13:15:00,58.15,58.15,58.12,58.12,4595.0,45.5729,45.5729,45.5494,45.5494,4595.0
2017-04-07 13:20:00,58.13,58.15,58.12,58.15,5514.0,45.5572,45.5729,45.5494,45.5729,5514.0
2017-04-07 13:25:00,58.15,58.24,58.15,58.23,12972.0,45.5729,45.6434,45.5729,45.6356,12972.0
2017-04-07 13:30:00,58.22,58.27,58.21,58.22,11102.0,45.6278,45.6669,45.6199,45.6278,11102.0
2017-04-07 13:35:00,58.22,58.22,58.17,58.2,6072.0,45.6278,45.6278,45.5886,45.6121,6072.0
2017-04-07 13:40:00,58.19,58.22,58.18,58.21,4762.0,45.6042,45.6278,45.5964,45.6199,4762.0
2017-04-07 13:45:00,58.22,58.23,58.18,58.19,6123.0,45.6278,45.6356,45.5964,45.6042,6123.0
2017-04-07 13:50:00,58.19,58.21,58.18,58.19,5782.0,45.6042,45.6199,45.5964,45.6042,5782.0
2017-04-07 13:55:00,58.18,58.23,58.18,58.22,11036.0,45.5964,45.6356,45.5964,45.6278,11036.0
2017-04-07 14:00:00,58.23,58.25,58.23,58.25,5000.0,45.6356,45.6513,45.6356,45.6513,5000.0
2017-04-07 14:05:00,58.25,58.27,58.24,58.25,8114.0,45.6513,45.6669,45.6434,45.6513,8114.0
2017-04-07 14:10:00,58.24,58.27,58.24,58.26,12366.0,45.6434,45.6669,45.6434,45.6591,12366.0
2017-04-07 14:15:00,58.25,58.26,58.23,58.23,6137.0,45.6513,45.6591,45.6356,45.6356,6137.0
2017-04-07 14:20:00,58.24,58.25,58.23,58.25,5251.0,45.6434,45.6513,45.6356,45.6513,5251.0
2017-04-07 14:25:00,58.25,58.26,58.23,58.23,11404.0,45.6513,45.6591,45.6356,45.6356,11404.0
2017-04-07 14:30:00,58.23,58.25,58.23,58.25,4200.0,45.6356,45.6513,45.6356,45.6513,4200.0
2017-04-07 14:35:00,58.25,58.26,58.22,58.23,14974.0,45.6513,45.6591,45.6278,45.6356,14974.0
2017-04-07 14:40:00,58.23,58.24,58.17,58.21,15960.0,45.6356,45.6434,45.5886,45.6199,15960.0
2017-04-07 14:45:00,58.21,58.26,58.21,58.26,12228.0,45.6199,45.6591,45.6199,45.6591,12228.0
2017-04-07 14:50:00,58.25,58.26,58.23,58.25,10393.0,45.6513,45.6591,45.6356,45.6513,10393.0
2017-04-07 14:55:00,58.25,58.28,58.23,58.24,13897.0,45.6513,45.6748,45.6356,45.6434,13897.0
2017-04-07 15:00:00,58.24,58.27,58.23,58.26,16044.0,45.6434,45.6669,45.6356,45.6591,16044.0
2017-04-07 15:05:00,58.26,58.27,58.22,58.24,19170.0,45.6591,45.6669,45.6278,45.6434,19170.0
2017-04-07 15:10:00,58.25,58.28,58.24,58.27,10485.0,45.6513,45.6748,45.6434,45.6669,10485.0
2017-04-07 15:15:00,58.27,58.29,58.26,58.28,14263.0,45.6669,45.6826,45.6591,45.6748,14263.0
2017-04-07 15:20:00,58.27,58.3,58.26,58.29,18243.0,45.6669,45.6905,45.6591,45.6826,18243.0
2017-04-07 15:25:00,58.29,58.29,58.26,58.27,10293.0,45.6826,45.6826,45.6591,45.6669,10293.0
2017-04-07 15:30:00,58.27,58.27,58.18,58.2,22648.0,45.6669,45.6669,45.5964,45.6121,22648.0
2017-04-07 15:35:00,58.19,58.24,58.19,58.23,16836.0,45.6042,45.6434,45.6042,45.6356,16836.0
2017-04-07 15:40:00,58.23,58.25,58.21,58.21,27460.0,45.6356,45.6513,45.6199,45.6199,27460.0
2017-04-07 15:45:00,58.22,58.22,58.19,58.2,25147.0,45.6278,45.6278,45.6042,45.6121,25147.0
2017-04-07 15:50:00,58.2,58.27,58.2,58.24,74724.0,45.6121,45.6669,45.6121,45.6434,74724.0
2017-04-07 15:55:00,58.23,58.29,58.18,58.19,182901.0,45.6356,45.6826,45.5964,45.6042,182901.0
2017-04-10 09:30:00,58.16,58.22,58.13,58.22,19169.0,45.5807,45.6278,45.5572,45.6278,19169.0
2017-04-10 09:35:00,58.16,58.24,58.16,58.21,4067.0,45.5807,45.6434,45.5807,45.6199,4067.0
2017-04-10 09:40:00,58.24,58.26,58.22,58.22,3432.0,45.6434,45.6591,45.6278,45.6278,3432.0
2017-04-10 09:45:00,58.24,58.31,58.21,58.23,11601.0,45.6434,45.6983,45.6199,45.6356,11601.0
2017-04-10 09:50:00,58.21,58.23,58.17,58.19,7361.0,45.6199,45.6356,45.5886,45.6042,7361.0
2017-04-10 09:55:00,58.18,58.28,58.14,58.25,21844.0,45.5964,45.6748,45.5651,45.6513,21844.0
2017-04-10 10:00:00,58.28,58.34,58.26,58.31,7200.0,45.6748,45.7218,45.6591,45.6983,7200.0
2017-04-10 10:05:00,58.33,58.39,58.33,58.37,5157.0,45.714,45.761,45.714,45.7453,5157.0
2017-04-10 10:10:00,58.37,58.38,58.28,58.35,12916.0,45.7453,45.7532,45.6748,45.7296,12916.0
2017-04-10 10:15:00,58.36,58.38,58.34,58.36,3815.0,45.7375,45.7532,45.7218,45.7375,3815.0
2017-04-10 10:20:00,58.36,58.41,58.36,58.4,4790.0,45.7375,45.7767,45.7375,45.7688,4790.0
2017-04-10 10:25:00,58.39,58.44,58.38,58.42,6820.0,45.761,45.8002,45.7532,45.7845,6820.0
2017-04-10 10:30:00,58.42,58.53,58.42,58.48,6358.0,45.7845,45.8707,45.7845,45.8315,6358.0
2017-04-10 10:35:00,58.49,58.53,58.45,58.45,5903.0,45.8394,45.8707,45.808,45.808,5903.0
2017-04-10 10:40:00,58.44,58.48,58.43,58.48,6483.0,45.8002,45.8315,45.7923,45.8315,6483.0
2017-04-10 10:45:00,58.46,58.51,58.46,58.48,4454.0,45.8158,45.855,45.8158,45.8315,4454.0
2017-04-10 10:50:00,58.48,58.49,58.46,58.47,7521.0,45.8315,45.8394,45.8158,45.8237,7521.0
2017-04-10 10:55:00,58.46,58.47,58.39,58.39,7626.0,45.8158,45.8237,45.761,45.761,7626.0
2017-04-10 11:00:00,58.4,58.46,58.39,58.42,6523.0,45.7688,45.8158,45.761,45.7845,6523.0
2017-04-10 11:05:00,58.41,58.45,58.4,58.42,10741.0,45.7767,45.808,45.7688,45.7845,10741.0
2017-04-10 11:10:00,58.41,58.43,58.39,58.43,8569.0,45.7767,45.7923,45.761,45.7923,8569.0
2017-04-10 11:15:00,58.43,58.49,58.42,58.43,5667.0,45.7923,45.8394,45.7845,45.7923,5667.0
2017-04-10 11:20:00,58.43,58.45,58.42,58.43,8600.0,45.7923,45.808,45.7845,45.7923,8600.0
2017-04-10 11:25:00,58.44,58.44,58.37,58.4,7597.0,45.8002,45.8002,45.7453,45.7688,7597.0
2017-04-10 11:30:00,58.4,58.43,58.27,58.28,7335.0,45.7688,45.7923,45.6669,45.6748,7335.0
2017-04-10 11:35:00,58.28,58.31,58.25,58.26,9896.0,45.6748,45.6983,45.6513,45.6591,9896.0
2017-04-10 11:40:00,58.26,58.28,58.19,58.22,10320.0,45.6591,45.6748,45.6042,45.6278,10320.0
2017-04-10 11:45:00,58.21,58.24,58.21,58.24,2228.0,45.6199,45.6434,45.6199,45.6434,2228.0
2017-04-10 11:50:00,58.24,58.27,58.22,58.25,5900.0,45.6434,45.6669,45.6278,45.6513,5900.0
2017-04-10 11:55:00,58.24,58.24,58.2,58.24,5634.0,45.6434,45.6434,45.6121,45.6434,5634.0
2017-04-10 12:00:00,58.23,58.24,58.19,58.2,3723.0,45.6356,45.6434,45.6042,45.6121,3723.0
2017-04-10 12:05:00,58.19,58.21,58.11,58.12,12527.0,45.6042,45.6199,45.5415,45.5494,12527.0
2017-04-10 12:10:00,58.13,58.17,58.04,58.05,18600.0,45.5572,45.5886,45.4867,45.4945,18600.0
2017-04-10 12:15:00,58.05,58.09,58.04,58.08,2687.0,45.4945,45.5259,45.4867,45.518,2687.0
2017-04-10 12:20:00,58.08,58.11,58.06,58.08,5250.0,45.518,45.5415,45.5024,45.518,5250.0
2017-04-10 12:25:00,58.08,58.12,58.07,58.12,33114.0,45.518,45.5494,45.5102,45.5494,33114.0
2017-04-10 12:30:00,58.12,58.24,58.11,58.2,48102.0,45.5494,45.6434,45.5415,45.6121,48102.0
2017-04-10 12:35:00,58.19,58.23,58.16,58.22,31219.0,45.6042,45.6356,45.5807,45.6278,31219.0
2017-04-10 12:40:00,58.22,58.23,58.18,58.19,9960.0,45.6278,45.6356,45.5964,45.6042,9960.0
2017-04-10 12:45:00,58.2,58.3,58.18,58.3,26753.0,45.6121,45.6905,45.5964,45.6905,26753.0
2017-04-10 12:50:00,58.31,58.37,58.3,58.35,9634.0,45.6983,45.7453,45.6905,45.7296,9634.0
2017-04-10 12:55:00,58.35,58.41,58.34,58.39,32472.0,45.7296,45.7767,45.7218,45.761,32472.0
2017-04-10 13:00:00,58.41,58.41,58.31,58.32,33089.0,45.7767,45.7767,45.6983,45.7061,33089.0
2017-04-10 13:05:00,58.32,58.38,58.31,58.34,10951.0,45.7061,45.7532,45.6983,45.7218,10951.0
2017-04-10 13:10:00,58.34,58.39,58.34,58.39,3227.0,45.7218,45.761,45.7218,45.761,3227.0
2017-04-10 13:15:00,58.39,58.4,58.35,58.36,4960.0,45.761,45.7688,45.7296,45.7375,4960.0
2017-04-10 13:20:00,58.36,58.39,58.36,58.38,1874.0,45.7375,45.761,45.7375,45.7532,1874.0
2017-04-10 13:25:00,58.39,58.41,58.37,58.37,4597.0,45.761,45.7767,45.7453,45.7453,4597.0
2017-04-10 13:30:00,58.39,58.41,58.38,58.41,6278.0,45.761,45.7767,45.7532,45.7767,6278.0
2017-04-10 13:35:00,58.41,58.48,58.39,58.43,8387.0,45.7767,45.8315,45.761,45.7923,8387.0
2017-04-10 13:40:00,58.43,58.43,58.42,58.42,2900.0,45.7923,45.7923,45.7845,45.7845,2900.0
2017-04-10 13:45:00,58.41,58.41,58.38,58.4,4809.0,45.7767,45.7767,45.7532,45.7688,4809.0
2017-04-10 13:50:00,58.39,58.43,58.38,58.41,5576.0,45.761,45.7923,45.7532,45.7767,5576.0
2017-04-10 13:55:00,58.39,58.42,58.39,58.4,4745.0,45.761,45.7845,45.761,45.7688,4745.0
2017-04-10 14:00:00,58.4,58.41,58.29,58.29,7972.0,45.7688,45.7767,45.6826,45.6826,7972.0
2017-04-10 14:05:00,58.29,58.39,58.29,58.36,22853.0,45.6826,45.761,45.6826,45.7375,22853.0
2017-04-10 14:10:00,58.36,58.41,58.34,58.41,12469.0,45.7375,45.7767,45.7218,45.7767,12469.0
2017-04-10 14:15:00,58.4,58.42,58.37,58.39,6642.0,45.7688,45.7845,45.7453,45.761,6642.0
2017-04-10 14:20:00,58.4,58.41,58.38,58.41,8222.0,45.7688,45.7767,45.7532,45.7767,8222.0
2017-04-10 14:25:00,58.4,58.41,58.32,58.33,5642.0,45.7688,45.7767,45.7061,45.714,5642.0
2017-04-10 14:30:00,58.33,58.37,58.33,58.35,6856.0,45.714,45.7453,45.714,45.7296,6856.0
2017-04-10 14:35:00,58.35,58.37,58.33,58.34,6052.0,45.7296,45.7453,45.714,45.7218,6052.0
2017-04-10 14:40:00,58.34,58.39,58.32,58.39,5719.0,45.7218,45.761,45.7061,45.761,5719.0
2017-04-10 14:45:00,58.38,58.45,58.38,58.44,8474.0,45.7532,45.808,45.7532,45.8002,8474.0
2017-04-10 14:50:00,58.44,58.46,58.43,58.45,6260.0,45.8002,45.8158,45.7923,45.808,6260.0
2017-04-10 14:55:00,58.45,58.46,58.42,58.43,7448.0,45.808,45.8158,45.7845,45.7923,7448.0
2017-04-10 15:00:00,58.43,58.45,58.43,58.44,7442.0,45.7923,45.808,45.7923,45.8002,7442.0
2017-04-10 15:05:00,58.44,58.45,58.41,58.41,13164.0,45.8002,45.808,45.7767,45.7767,13164.0
2017-04-10 15:10:00,58.41,58.43,58.4,58.42,9261.0,45.7767,45.7923,45.7688,45.7845,9261.0
2017-04-10 15:15:00,58.42,58.44,58.38,58.4,11017.0,45.7845,45.8002,45.7532,45.7688,11017.0
2017-04-10 15:20:00,58.41,58.41,58.29,58.35,13508.0,45.7767,45.7767,45.6826,45.7296,13508.0
2017-04-10 15:25:00,58.36,58.37,58.34,58.35,6835.0,45.7375,45.7453,45.7218,45.7296,6835.0
2017-04-10 15:30:00,58.35,58.37,58.32,58.35,14497.0,45.7296,45.7453,45.7061,45.7296,14497.0
2017-04-10 15:35:00,58.36,58.38,58.34,58.37,13545.0,45.7375,45.7532,45.7218,45.7453,13545.0
2017-04-10 15:40:00,58.36,58.37,58.29,58.3,16327.0,45.7375,45.7453,45.6826,45.6905,16327.0
2017-04-10 15:45:00,58.29,58.3,58.25,58.25,15860.0,45.6826,45.6905,45.6513,45.6513,15860.0
2017-04-10 15:50:00,58.25,58.28,58.22,58.24,31297.0,45.6513,45.6748,45.6278,45.6434,31297.0
2017-04-10 15:55:00,58.24,58.27,58.22,58.24,100330.0,45.6434,45.6669,45.6278,45.6434,100330.0
2017-04-11 09:30:00,58.26,58.45,58.14,58.45,30589.0,45.6591,45.808,45.5651,45.808,30589.0
2017-04-11 09:35:00,58.44,58.45,58.18,58.22,6403.0,45.8002,45.808,45.5964,45.6278,6403.0
2017-04-11 09:40:00,58.23,58.24,58.12,58.12,4839.0,45.6356,45.6434,45.5494,45.5494,4839.0
2017-04-11 09:45:00,58.11,58.11,58.01,58.09,9213.0,45.5415,45.5415,45.4632,45.5259,9213.0
2017-04-11 09:50:00,58.06,58.19,58.01,58.15,9645.0,45.5024,45.6042,45.4632,45.5729,9645.0
2017-04-11 09:55:00,58.14,58.24,58.1,58.24,14367.0,45.5651,45.6434,45.5337,45.6434,14367.0
2017-04-11 10:00:00,58.24,58.3,58.2,58.3,10276.0,45.6434,45.6905,45.6121,45.6905,10276.0
2017-04-11 10:05:00,58.28,58.31,58.23,58.29,9970.0,45.6748,45.6983,45.6356,45.6826,9970.0
2017-04-11 10:10:00,58.31,58.33,58.25,58.25,13814.0,45.6983,45.714,45.6513,45.6513,13814.0
2017-04-11 10:15:00,58.25,58.31,58.23,58.31,7285.0,45.6513,45.6983,45.6356,45.6983,7285.0
2017-04-11 10:20:00,58.31,58.31,58.2,58.24,8101.0,45.6983,45.6983,45.6121,45.6434,8101.0
2017-04-11 10:25:00,58.24,58.34,58.21,58.31,10803.0,45.6434,45.7218,45.6199,45.6983,10803.0
2017-04-11 10:30:00,58.3,58.3,58.17,58.21,11941.0,45.6905,45.6905,45.5886,45.6199,11941.0
2017-04-11 10:35:00,58.21,58.29,58.19,58.26,12428.0,45.6199,45.6826,45.6042,45.6591,12428.0
2017-04-11 10:40:00,58.25,58.25,58.14,58.24,14339.0,45.6513,45.6513,45.5651,45.6434,14339.0
2017-04-11 10:45:00,58.23,58.28,58.2,58.25,12610.0,45.6356,45.6748,45.6121,45.6513,12610.0
2017-04-11 10:50:00,58.25,58.26,58.17,58.23,15259.0,45.6513,45.6591,45.5886,45.6356,15259.0
2017-04-11 10:55:00,58.23,58.26,58.16,58.25,19472.0,45.6356,45.6591,45.5807,45.6513,19472.0
2017-04-11 11:00:00,58.26,58.29,58.2,58.25,10589.0,45.6591,45.6826,45.6121,45.6513,10589.0
2017-04-11 11:05:00,58.24,58.28,58.21,58.21,12003.0,45.6434,45.6748,45.6199,45.6199,12003.0
2017-04-11 11:10:00,58.21,58.23,58.16,58.16,8774.0,45.6199,45.6356,45.5807,45.5807,8774.0
2017-04-11 11:15:00,58.17,58.2,58.13,58.16,8779.0,45.5886,45.6121,45.5572,45.5807,8779.0
2017-04-11 11:20:00,58.14,58.18,58.13,58.17,8003.0,45.5651,45.5964,45.5572,45.5886,8003.0
2017-04-11 11:25:00,58.15,58.16,58.11,58.16,6465.0,45.5729,45.5807,45.5415,45.5807,6465.0
2017-04-11 11:30:00,58.16,58.24,58.13,58.23,17233.0,45.5807,45.6434,45.5572,45.6356,17233.0
2017-04-11 11:35:00,58.25,58.27,58.23,58.26,7587.0,45.6513,45.6669,45.6356,45.6591,7587.0
2017-04-11 11:40:00,58.25,58.25,58.18,58.2,11317.0,45.6513,45.6513,45.5964,45.6121,11317.0
2017-04-11 11:45:00,58.2,58.24,58.18,58.22,10469.0,45.6121,45.6434,45.5964,45.6278,10469.0
2017-04-11 11:50:00,58.2,58.27,58.2,58.24,10109.0,45.6121,45.6669,45.6121,45.6434,10109.0
2017-04-11 11:55:00,58.24,58.25,58.2,58.22,6701.0,45.6434,45.6513,45.6121,45.6278,6701.0
2017-04-11 12:00:00,58.21,58.21,58.15,58.16,8572.0,45.6199,45.6199,45.5729,45.5807,8572.0
2017-04-11 12:05:00,58.16,58.2,58.15,58.15,9684.0,45.5807,45.6121,45.5729,45.5729,9684.0
2017-04-11 12:10:00,58.15,58.26,58.15,58.24,10379.0,45.5729,45.6591,45.5729,45.6434,10379.0
2017-04-11 12:15:00,58.24,58.25,58.22,58.25,6398.0,45.6434,45.6513,45.6278,45.6513,6398.0
2017-04-11 12:20:00,58.26,58.3,58.24,58.25,6577.0,45.6591,45.6905,45.6434,45.6513,6577.0
2017-04-11 12:25:00,58.25,58.28,58.23,58.28,6836.0,45.6513,45.6748,45.6356,45.6748,6836.0
2017-04-11 12:30:00,58.26,58.3,58.26,58.28,5655.0,45.6591,45.6905,45.6591,45.6748,5655.0
2017-04-11 12:35:00,58.28,58.31,58.25,58.27,6046.0,45.6748,45.6983,45.6513,45.6669,6046.0
2017-04-11 12:40:00,58.25,58.27,58.23,58.26,6598.0,45.6513,45.6669,45.6356,45.6591,6598.0
2017-04-11 12:45:00,58.26,58.26,58.21,58.22,5929.0,45.6591,45.6591,45.6199,45.6278,5929.0
2017-04-11 12:50:00,58.22,58.32,58.22,58.32,5602.0,45.6278,45.7061,45.6278,45.7061,5602.0
2017-04-11 12:55:00,58.31,58.32,58.27,58.27,6970.0,45.6983,45.7061,45.6669,45.6669,6970.0
2017-04-11 13:00:00,58.28,58.34,58.28,58.32,10805.0,45.6748,45.7218,45.6748,45.7061,10805.0
2017-04-11 13:05:00,58.31,58.36,58.29,58.3,9670.0,45.6983,45.7375,45.6826,45.6905,9670.0
2017-04-11 13:10:00,58.3,58.33,58.29,58.3,6540.0,45.6905,45.714,45.6826,45.6905,6540.0
2017-04-11 13:15:00,58.3,58.32,58.29,58.32,9502.0,45.6905,45.7061,45.6826,45.7061,9502.0
2017-04-11 13:20:00,58.33,58.36,58.28,58.28,7262.0,45.714,45.7375,45.6748,45.6748,7262.0
2017-04-11 13:25:00,58.29,58.34,58.28,58.33,8637.0,45.6826,45.7218,45.6748,45.714,8637.0
2017-04-11 13:30:00,58.33,58.36,58.32,58.33,7059.0,45.714,45.7375,45.7061,45.714,7059.0
2017-04-11 13:35:00,58.34,58.38,58.33,58.37,5396.0,45.7218,45.7532,45.714,45.7453,5396.0
2017-04-11 13:40:00,58.37,58.39,58.31,58.31,6546.0,45.7453,45.761,45.6983,45.6983,6546.0
2017-04-11 13:45:00,58.31,58.32,58.29,58.3,5419.0,45.6983,45.7061,45.6826,45.6905,5419.0
2017-04-11 13:50:00,58.3,58.36,58.3,58.36,10984.0,45.6905,45.7375,45.6905,45.7375,10984.0
2017-04-11 13:55:00,58.35,58.36,58.3,58.36,5666.0,45.7296,45.7375,45.6905,45.7375,5666.0
2017-04-11 14:00:00,58.36,58.39,58.32,58.32,9112.0,45.7375,45.761,45.7061,45.7061,9112.0
2017-04-11 14:05:00,58.32,58.4,58.32,58.36,18563.0,45.7061,45.7688,45.7061,45.7375,18563.0
2017-04-11 14:10:00,58.36,58.39,58.31,58.32,9544.0,45.7375,45.761,45.6983,45.7061,9544.0
2017-04-11 14:15:00,58.33,58.36,58.31,58.33,6714.0,45.714,45.7375,45.6983,45.714,6714.0
2017-04-11 14:20:00,58.34,58.37,58.33,58.35,6684.0,45.7218,45.7453,45.714,45.7296,6684.0
2017-04-11 14:25:00,58.36,58.41,58.36,58.41,11776.0,45.7375,45.7767,45.7375,45.7767,11776.0
2017-04-11 14:30:00,58.41,58.42,58.39,58.42,6200.0,45.7767,45.7845,45.761,45.7845,6200.0
2017-04-11 14:35:00,58.42,58.44,58.39,58.42,12911.0,45.7845,45.8002,45.761,45.7845,12911.0
2017-04-11 14:40:00,58.42,58.43,58.39,58.39,6747.0,45.7845,45.7923,45.761,45.761,6747.0
2017-04-11 14:45:00,58.4,58.46,58.4,58.46,10216.0,45.7688,45.8158,45.7688,45.8158,10216.0
2017-04-11 14:50:00,58.46,58.61,58.45,58.59,98561.0,45.8158,45.9334,45.808,45.9177,98561.0
2017-04-11 14:55:00,58.59,58.69,58.59,58.67,148761.0,45.9177,45.9961,45.9177,45.9804,148761.0
2017-04-11 15:00:00,58.67,58.69,58.61,58.62,109082.0,45.9804,45.9961,45.9334,45.9412,109082.0
2017-04-11 15:05:00,58.61,58.66,58.56,58.63,123206.0,45.9334,45.9726,45.8942,45.9491,123206.0
2017-04-11 15:10:00,58.64,58.64,58.52,58.52,29829.0,45.9569,45.9569,45.8629,45.8629,29829.0
2017-04-11 15:15:00,58.53,58.55,58.5,58.52,11372.0,45.8707,45.8864,45.8472,45.8629,11372.0
2017-04-11 15:20:00,58.51,58.55,58.51,58.53,16001.0,45.855,45.8864,45.855,45.8707,16001.0
2017-04-11 15:25:00,58.54,58.58,58.54,58.57,12701.0,45.8785,45.9099,45.8785,45.9021,12701.0
2017-04-11 15:30:00,58.57,58.64,58.57,58.63,25967.0,45.9021,45.9569,45.9021,45.9491,25967.0
2017-04-11 15:35:00,58.62,58.63,58.56,58.57,129600.0,45.9412,45.9491,45.8942,45.9021,129600.0
2017-04-11 15:40:00,58.58,58.68,58.54,58.55,97759.0,45.9099,45.9883,45.8785,45.8864,97759.0
2017-04-11 15:45:00,58.55,58.63,58.53,58.59,46710.0,45.8864,45.9491,45.8707,45.9177,46710.0
2017-04-11 15:50:00,58.59,58.63,58.59,58.63,38944.0,45.9177,45.9491,45.9177,45.9491,38944.0
2017-04-11 15:55:00,58.63,58.72,58.61,58.72,144433.0,45.9491,46.0196,45.9334,46.0196,144433.0
2017-04-12 09:30:00,58.36,58.65,58.36,58.58,47793.0,45.7375,45.9648,45.7375,45.9099,47793.0
2017-04-12 09:35:00,58.55,58.64,58.45,58.56,41546.0,45.8864,45.9569,45.808,45.8942,41546.0
2017-04-12 09:40:00,58.58,58.59,58.42,58.42,38461.0,45.9099,45.9177,45.7845,45.7845,38461.0
2017-04-12 09:45:00,58.42,58.47,58.34,58.39,70472.0,45.7845,45.8237,45.7218,45.761,70472.0
2017-04-12 09:50:00,58.37,58.51,58.29,58.49,30605.0,45.7453,45.855,45.6826,45.8394,30605.0
2017-04-12 09:55:00,58.47,58.5,58.42,58.5,20555.0,45.8237,45.8472,45.7845,45.8472,20555.0
2017-04-12 10:00:00,58.49,58.53,58.47,58.48,9134.0,45.8394,45.8707,45.8237,45.8315,9134.0
2017-04-12 10:05:00,58.49,58.51,58.45,58.45,19958.0,45.8394,45.855,45.808,45.808,19958.0
2017-04-12 10:10:00,58.46,58.46,58.36,58.38,14566.0,45.8158,45.8158,45.7375,45.7532,14566.0
2017-04-12 10:15:00,58.39,58.51,58.39,58.51,14211.0,45.761,45.855,45.761,45.855,14211.0
2017-04-12 10:20:00,58.5,58.51,58.42,58.43,14950.0,45.8472,45.855,45.7845,45.7923,14950.0
2017-04-12 10:25:00,58.43,58.49,58.41,58.42,23570.0,45.7923,45.8394,45.7767,45.7845,23570.0
2017-04-12 10:30:00,58.42,58.48,58.37,58.39,48683.0,45.7845,45.8315,45.7453,45.761,48683.0
2017-04-12 10:35:00,58.4,58.45,58.32,58.35,39819.0,45.7688,45.808,45.7061,45.7296,39819.0
2017-04-12 10:40:00,58.35,58.35,58.23,58.23,20440.0,45.7296,45.7296,45.6356,45.6356,20440.0
2017-04-12 10:45:00,58.24,58.28,58.22,58.26,9633.0,45.6434,45.6748,45.6278,45.6591,9633.0
2017-04-12 10:50:00,58.25,58.34,58.22,58.32,16839.0,45.6513,45.7218,45.6278,45.7061,16839.0
2017-04-12 10:55:00,58.33,58.36,58.27,58.29,12895.0,45.714,45.7375,45.6669,45.6826,12895.0
2017-04-12 11:00:00,58.3,58.37,58.28,58.32,10473.0,45.6905,45.7453,45.6748,45.7061,10473.0
2017-04-12 11:05:00,58.32,58.39,58.31,58.36,12492.0,45.7061,45.761,45.6983,45.7375,12492.0
2017-04-12 11:10:00,58.35,58.4,58.34,58.38,14481.0,45.7296,45.7688,45.7218,45.7532,14481.0
2017-04-12 11:15:00,58.38,58.4,58.33,58.36,10213.0,45.7532,45.7688,45.714,45.7375,10213.0
2017-04-12 11:20:00,58.36,58.4,58.31,58.34,14346.0,45.7375,45.7688,45.6983,45.7218,14346.0
2017-04-12 11:25:00,58.34,58.36,58.32,58.33,7624.0,45.7218,45.7375,45.7061,45.714,7624.0
2017-04-12 11:30:00,58.31,58.34,58.29,58.33,12692.0,45.6983,45.7218,45.6826,45.714,12692.0
2017-04-12 11:35:00,58.34,58.36,58.27,58.28,21983.0,45.7218,45.7375,45.6669,45.6748,21983.0
2017-04-12 11:40:00,58.28,58.34,58.28,58.34,6232.0,45.6748,45.7218,45.6748,45.7218,6232.0
2017-04-12 11:45:00,58.33,58.37,58.32,58.36,11810.0,45.714,45.7453,45.7061,45.7375,11810.0
2017-04-12 11:50:00,58.36,58.36,58.28,58.33,15216.0,45.7375,45.7375,45.6748,45.714,15216.0
2017-04-12 11:55:00,58.35,58.43,58.35,58.41,6601.0,45.7296,45.7923,45.7296,45.7767,6601.0
2017-04-12 12:00:00,58.42,58.47,58.36,58.44,24010.0,45.7845,45.8237,45.7375,45.8002,24010.0
2017-04-12 12:05:00,58.43,58.43,58.41,58.42,8222.0,45.7923,45.7923,45.7767,45.7845,8222.0
2017-04-12 12:10:00,58.43,58.46,58.43,58.44,5521.0,45.7923,45.8158,45.7923,45.8002,5521.0
2017-04-12 12:15:00,58.44,58.45,58.41,58.42,3541.0,45.8002,45.808,45.7767,45.7845,3541.0
2017-04-12 12:20:00,58.42,58.44,58.38,58.38,7260.0,45.7845,45.8002,45.7532,45.7532,7260.0
2017-04-12 12:25:00,58.39,58.44,58.39,58.4,10800.0,45.761,45.8002,45.761,45.7688,10800.0
2017-04-12 12:30:00,58.39,58.41,58.38,58.39,5543.0,45.761,45.7767,45.7532,45.761,5543.0
2017-04-12 12:35:00,58.39,58.42,58.38,58.41,9704.0,45.761,45.7845,45.7532,45.7767,9704.0
2017-04-12 12:40:00,58.42,58.44,58.4,58.44,5790.0,45.7845,45.8002,45.7688,45.8002,5790.0
2017-04-12 12:45:00,58.43,58.43,58.39,58.4,4570.0,45.7923,45.7923,45.761,45.7688,4570.0
2017-04-12 12:50:00,58.4,58.4,58.32,58.34,9337.0,45.7688,45.7688,45.7061,45.7218,9337.0
2017-04-12 12:55:00,58.35,58.37,58.32,58.37,11684.0,45.7296,45.7453,45.7061,45.7453,11684.0
2017-04-12 13:00:00,58.37,58.43,58.37,58.42,8296.0,45.7453,45.7923,45.7453,45.7845,8296.0
2017-04-12 13:05:00,58.41,58.43,58.39,58.41,9900.0,45.7767,45.7923,45.761,45.7767,9900.0
2017-04-12 13:10:00,58.42,58.45,58.41,58.41,8642.0,45.7845,45.808,45.7767,45.7767,8642.0
2017-04-12 13:15:00,58.41,58.42,58.4,58.41,3308.0,45.7767,45.7845,45.7688,45.7767,3308.0
2017-04-12 13:20:00,58.4,58.4,58.37,58.39,6899.0,45.7688,45.7688,45.7453,45.761,6899.0
2017-04-12 13:25:00,58.38,58.39,58.35,58.37,4887.0,45.7532,45.761,45.7296,45.7453,4887.0
2017-04-12 13:30:00,58.37,58.38,58.34,58.37,7545.0,45.7453,45.7532,45.7218,45.7453,7545.0
2017-04-12 13:35:00,58.37,58.43,58.36,58.42,6980.0,45.7453,45.7923,45.7375,45.7845,6980.0
2017-04-12 13:40:00,58.43,58.48,58.43,58.47,9905.0,45.7923,45.8315,45.7923,45.8237,9905.0
2017-04-12 13:45:00,58.46,58.48,58.44,58.48,15264.0,45.8158,45.8315,45.8002,45.8315,15264.0
2017-04-12 13:50:00,58.48,58.49,58.43,58.44,3998.0,45.8315,45.8394,45.7923,45.8002,3998.0
2017-04-12 13:55:00,58.45,58.55,58.44,58.53,15526.0,45.808,45.8864,45.8002,45.8707,15526.0
2017-04-12 14:00:00,58.54,58.57,58.44,58.45,10103.0,45.8785,45.9021,45.8002,45.808,10103.0
2017-04-12 14:05:00,58.45,58.49,58.45,58.48,10593.0,45.808,45.8394,45.808,45.8315,10593.0
2017-04-12 14:10:00,58.46,58.52,58.46,58.52,13309.0,45.8158,45.8629,45.8158,45.8629,13309.0
2017-04-12 14:15:00,58.5,58.5,58.47,58.49,4189.0,45.8472,45.8472,45.8237,45.8394,4189.0
2017-04-12 14:20:00,58.48,58.48,58.44,58.45,7080.0,45.8315,45.8315,45.8002,45.808,7080.0
2017-04-12 14:25:00,58.45,58.49,58.44,58.48,8295.0,45.808,45.8394,45.8002,45.8315,8295.0
2017-04-12 14:30:00,58.48,58.52,58.48,58.52,12012.0,45.8315,45.8629,45.8315,45.8629,12012.0
2017-04-12 14:35:00,58.53,58.53,58.41,58.41,31278.0,45.8707,45.8707,45.7767,45.7767,31278.0
2017-04-12 14:40:00,58.4,58.51,58.37,58.5,63451.0,45.7688,45.855,45.7453,45.8472,63451.0
2017-04-12 14:45:00,58.51,58.53,58.47,58.47,41092.0,45.855,45.8707,45.8237,45.8237,41092.0
2017-04-12 14:50:00,58.47,58.48,58.44,58.48,7370.0,45.8237,45.8315,45.8002,45.8315,7370.0
2017-04-12 14:55:00,58.49,58.5,58.47,58.48,8464.0,45.8394,45.8472,45.8237,45.8315,8464.0
2017-04-12 15:00:00,58.48,58.51,58.46,58.46,12888.0,45.8315,45.855,45.8158,45.8158,12888.0
2017-04-12 15:05:00,58.46,58.47,58.44,58.45,17621.0,45.8158,45.8237,45.8002,45.808,17621.0
2017-04-12 15:10:00,58.46,58.52,58.45,58.46,18425.0,45.8158,45.8629,45.808,45.8158,18425.0
2017-04-12 15:15:00,58.45,58.47,58.39,58.39,11964.0,45.808,45.8237,45.761,45.761,11964.0
2017-04-12 15:20:00,58.39,58.52,58.38,58.5,18404.0,45.761,45.8629,45.7532,45.8472,18404.0
2017-04-12 15:25:00,58.51,58.53,58.46,58.49,15838.0,45.855,45.8707,45.8158,45.8394,15838.0
2017-04-12 15:30:00,58.49,58.54,58.48,58.53,22051.0,45.8394,45.8785,45.8315,45.8707,22051.0
2017-04-12 15:35:00,58.52,58.52,58.46,58.46,16571.0,45.8629,45.8629,45.8158,45.8158,16571.0
2017-04-12 15:40:00,58.45,58.49,58.4,58.42,47970.0,45.808,45.8394,45.7688,45.7845,47970.0
2017-04-12 15:45:00,58.42,58.44,58.4,58.4,23442.0,45.7845,45.8002,45.7688,45.7688,23442.0
2017-04-12 15:50:00,58.4,58.45,58.4,58.44,30859.0,45.7688,45.808,45.7688,45.8002,30859.0
2017-04-12 15:55:00,58.44,58.47,58.41,58.45,86556.0,45.8002,45.8237,45.7767,45.808,86556.0
2017-04-13 09:30:00,58.47,58.5,58.29,58.38,37361.0,45.8237,45.8472,45.6826,45.7532,37361.0
2017-04-13 09:35:00,58.32,58.44,58.29,58.4,18883.0,45.7061,45.8002,45.6826,45.7688,18883.0
2017-04-13 09:40:00,58.37,58.37,58.33,58.36,3516.0,45.7453,45.7453,45.714,45.7375,3516.0
2017-04-13 09:45:00,58.35,58.46,58.33,58.45,40676.0,45.7296,45.8158,45.714,45.808,40676.0
2017-04-13 09:50:00,58.45,58.51,58.43,58.49,34607.0,45.808,45.855,45.7923,45.8394,34607.0
2017-04-13 09:55:00,58.49,58.5,58.45,58.48,20651.0,45.8394,45.8472,45.808,45.8315,20651.0
2017-04-13 10:00:00,58.49,58.52,58.45,58.5,18020.0,45.8394,45.8629,45.808,45.8472,18020.0
2017-04-13 10:05:00,58.49,58.49,58.4,58.44,14764.0,45.8394,45.8394,45.7688,45.8002,14764.0
2017-04-13 10:10:00,58.42,58.46,58.41,58.43,4945.0,45.7845,45.8158,45.7767,45.7923,4945.0
2017-04-13 10:15:00,58.4,58.44,58.39,58.43,6678.0,45.7688,45.8002,45.761,45.7923,6678.0
2017-04-13 10:20:00,58.42,58.42,58.37,58.41,16218.0,45.7845,45.7845,45.7453,45.7767,16218.0
2017-04-13 10:25:00,58.41,58.42,58.23,58.23,32876.0,45.7767,45.7845,45.6356,45.6356,32876.0
2017-04-13 10:30:00,58.24,58.33,58.24,58.32,7227.0,45.6434,45.714,45.6434,45.7061,7227.0
2017-04-13 10:35:00,58.32,58.32,58.26,58.29,6095.0,45.7061,45.7061,45.6591,45.6826,6095.0
2017-04-13 10:40:00,58.26,58.31,58.25,58.3,7933.0,45.6591,45.6983,45.6513,45.6905,7933.0
2017-04-13 10:45:00,58.3,58.37,58.3,58.36,37925.0,45.6905,45.7453,45.6905,45.7375,37925.0
2017-04-13 10:50:00,58.36,58.44,58.36,58.41,6110.0,45.7375,45.8002,45.7375,45.7767,6110.0
2017-04-13 10:55:00,58.39,58.47,58.39,58.43,9171.0,45.761,45.8237,45.761,45.7923,9171.0
2017-04-13 11:00:00,58.43,58.47,58.42,58.42,7087.0,45.7923,45.8237,45.7845,45.7845,7087.0
2017-04-13 11:05:00,58.43,58.43,58.39,58.43,6810.0,45.7923,45.7923,45.761,45.7923,6810.0
2017-04-13 11:10:00,58.44,58.44,58.42,58.44,4136.0,45.8002,45.8002,45.7845,45.8002,4136.0
2017-04-13 11:15:00,58.44,58.44,58.39,58.4,4462.0,45.8002,45.8002,45.761,45.7688,4462.0
2017-04-13 11:20:00,58.4,58.41,58.39,58.4,7106.0,45.7688,45.7767,45.761,45.7688,7106.0
2017-04-13 11:25:00,58.4,58.41,58.35,58.35,3289.0,45.7688,45.7767,45.7296,45.7296,3289.0
2017-04-13 11:30:00,58.35,58.41,58.34,58.4,5610.0,45.7296,45.7767,45.7218,45.7688,5610.0
2017-04-13 11:35:00,58.4,58.41,58.37,58.4,5230.0,45.7688,45.7767,45.7453,45.7688,5230.0
2017-04-13 11:40:00,58.41,58.41,58.38,58.38,2276.0,45.7767,45.7767,45.7532,45.7532,2276.0
2017-04-13 11:45:00,58.39,58.43,58.38,58.4,7075.0,45.761,45.7923,45.7532,45.7688,7075.0
2017-04-13 11:50:00,58.39,58.42,58.39,58.42,3173.0,45.761,45.7845,45.761,45.7845,3173.0
2017-04-13 11:55:00,58.42,58.42,58.4,58.4,3869.0,45.7845,45.7845,45.7688,45.7688,3869.0
2017-04-13 12:00:00,58.4,58.41,58.34,58.35,15837.0,45.7688,45.7767,45.7218,45.7296,15837.0
2017-04-13 12:05:00,58.34,58.34,58.24,58.26,7826.0,45.7218,45.7218,45.6434,45.6591,7826.0
2017-04-13 12:10:00,58.26,58.27,58.23,58.23,16992.0,45.6591,45.6669,45.6356,45.6356,16992.0
2017-04-13 12:15:00,58.23,58.27,58.23,58.24,7367.0,45.6356,45.6669,45.6356,45.6434,7367.0
2017-04-13 12:20:00,58.24,58.25,58.19,58.2,3750.0,45.6434,45.6513,45.6042,45.6121,3750.0
2017-04-13 12:25:00,58.19,58.24,58.18,58.23,3219.0,45.6042,45.6434,45.5964,45.6356,3219.0
2017-04-13 12:30:00,58.24,58.27,58.24,58.25,4510.0,45.6434,45.6669,45.6434,45.6513,4510.0
2017-04-13 12:35:00,58.25,58.26,58.2,58.2,6841.0,45.6513,45.6591,45.6121,45.6121,6841.0
2017-04-13 12:40:00,58.21,58.22,58.16,58.18,9100.0,45.6199,45.6278,45.5807,45.5964,9100.0
2017-04-13 12:45:00,58.18,58.19,58.13,58.13,8238.0,45.5964,45.6042,45.5572,45.5572,8238.0
2017-04-13 12:50:00,58.13,58.17,58.13,58.15,2752.0,45.5572,45.5886,45.5572,45.5729,2752.0
2017-04-13 12:55:00,58.15,58.18,58.13,58.17,8339.0,45.5729,45.5964,45.5572,45.5886,8339.0
2017-04-13 13:00:00,58.18,58.18,58.08,58.09,8154.0,45.5964,45.5964,45.518,45.5259,8154.0
2017-04-13 13:05:00,58.09,58.1,58.06,58.09,8009.0,45.5259,45.5337,45.5024,45.5259,8009.0
2017-04-13 13:10:00,58.09,58.1,58.06,58.07,5512.0,45.5259,45.5337,45.5024,45.5102,5512.0
2017-04-13 13:15:00,58.07,58.1,58.06,58.08,4997.0,45.5102,45.5337,45.5024,45.518,4997.0
2017-04-13 13:20:00,58.08,58.1,58.06,58.06,3106.0,45.518,45.5337,45.5024,45.5024,3106.0
2017-04-13 13:25:00,58.07,58.13,58.06,58.13,5763.0,45.5102,45.5572,45.5024,45.5572,5763.0
2017-04-13 13:30:00,58.12,58.15,58.12,58.12,8408.0,45.5494,45.5729,45.5494,45.5494,8408.0
2017-04-13 13:35:00,58.13,58.17,58.12,58.15,5359.0,45.5572,45.5886,45.5494,45.5729,5359.0
2017-04-13 13:40:00,58.15,58.15,58.1,58.1,7333.0,45.5729,45.5729,45.5337,45.5337,7333.0
2017-04-13 13:45:00,58.08,58.08,58.01,58.03,9624.0,45.518,45.518,45.4632,45.4789,9624.0
2017-04-13 13:50:00,58.01,58.06,58.01,58.05,4414.0,45.4632,45.5024,45.4632,45.4945,4414.0
2017-04-13 13:55:00,58.06,58.07,58.05,58.05,6708.0,45.5024,45.5102,45.4945,45.4945,6708.0
2017-04-13 14:00:00,58.06,58.09,58.02,58.09,15063.0,45.5024,45.5259,45.471,45.5259,15063.0
2017-04-13 14:05:00,58.08,58.13,58.07,58.12,13960.0,45.518,45.5572,45.5102,45.5494,13960.0
2017-04-13 14:10:00,58.13,58.15,58.1,58.11,7919.0,45.5572,45.5729,45.5337,45.5415,7919.0
2017-04-13 14:15:00,58.1,58.13,58.09,58.11,5310.0,45.5337,45.5572,45.5259,45.5415,5310.0
2017-04-13 14:20:00,58.12,58.16,58.12,58.13,9655.0,45.5494,45.5807,45.5494,45.5572,9655.0
2017-04-13 14:25:00,58.12,58.17,58.12,58.14,4179.0,45.5494,45.5886,45.5494,45.5651,4179.0
2017-04-13 14:30:00,58.13,58.17,58.12,58.15,9687.0,45.5572,45.5886,45.5494,45.5729,9687.0
2017-04-13 14:35:00,58.14,58.14,58.08,58.1,7120.0,45.5651,45.5651,45.518,45.5337,7120.0
2017-04-13 14:40:00,58.1,58.15,58.1,58.1,55862.0,45.5337,45.5729,45.5337,45.5337,55862.0
2017-04-13 14:45:00,58.1,58.12,58.07,58.08,14477.0,45.5337,45.5494,45.5102,45.518,14477.0
2017-04-13 14:50:00,58.08,58.11,58.05,58.06,9135.0,45.518,45.5415,45.4945,45.5024,9135.0
2017-04-13 14:55:00,58.06,58.08,58.05,58.06,13780.0,45.5024,45.518,45.4945,45.5024,13780.0
2017-04-13 15:00:00,58.06,58.09,58.06,58.08,6886.0,45.5024,45.5259,45.5024,45.518,6886.0
2017-04-13 15:05:00,58.08,58.08,58.01,58.01,12697.0,45.518,45.518,45.4632,45.4632,12697.0
2017-04-13 15:10:00,58.02,58.03,57.99,58.0,14374.0,45.471,45.4789,45.4475,45.4553,14374.0
2017-04-13 15:15:00,58.0,58.01,57.96,58.01,13979.0,45.4553,45.4632,45.424,45.4632,13979.0
2017-04-13 15:20:00,58.02,58.06,58.01,58.05,10175.0,45.471,45.5024,45.4632,45.4945,10175.0
2017-04-13 15:25:00,58.05,58.06,58.0,58.01,10911.0,45.4945,45.5024,45.4553,45.4632,10911.0
2017-04-13 15:30:00,58.01,58.04,58.01,58.02,27111.0,45.4632,45.4867,45.4632,45.471,27111.0
2017-04-13 15:35:00,58.01,58.02,57.97,57.99,45828.0,45.4632,45.471,45.4318,45.4475,45828.0
2017-04-13 15:40:00,57.99,58.01,57.98,57.98,28761.0,45.4475,45.4632,45.4397,45.4397,28761.0
2017-04-13 15:45:00,57.98,58.11,57.98,58.1,41247.0,45.4397,45.5415,45.4397,45.5337,41247.0
2017-04-13 15:50:00,58.1,58.1,57.99,58.0,88683.0,45.5337,45.5337,45.4475,45.4553,88683.0
2017-04-13 15:55:00,58.0,58.02,57.89,57.9,165983.0,45.4553,45.471,45.3691,45.377,165983.0
2017-04-17 09:30:00,58.02,58.15,58.02,58.08,36808.0,45.471,45.5729,45.471,45.518,36808.0
2017-04-17 09:35:00,58.11,58.14,58.06,58.08,6062.0,45.5415,45.5651,45.5024,45.518,6062.0
2017-04-17 09:40:00,58.07,58.08,57.99,58.01,4950.0,45.5102,45.518,45.4475,45.4632,4950.0
2017-04-17 09:45:00,57.99,58.07,57.99,58.03,7356.0,45.4475,45.5102,45.4475,45.4789,7356.0
2017-04-17 09:50:00,58.03,58.07,58.01,58.06,4653.0,45.4789,45.5102,45.4632,45.5024,4653.0
2017-04-17 09:55:00,58.05,58.07,58.02,58.02,8467.0,45.4945,45.5102,45.471,45.471,8467.0
2017-04-17 10:00:00,58.02,58.04,57.95,57.99,16198.0,45.471,45.4867,45.4162,45.4475,16198.0
2017-04-17 10:05:00,57.99,58.02,57.98,58.02,5600.0,45.4475,45.471,45.4397,45.471,5600.0
2017-04-17 10:10:00,58.01,58.03,58.0,58.02,4817.0,45.4632,45.4789,45.4553,45.471,4817.0
2017-04-17 10:15:00,58.02,58.1,58.02,58.08,7954.0,45.471,45.5337,45.471,45.518,7954.0
2017-04-17 10:20:00,58.08,58.09,58.04,58.04,4112.0,45.518,45.5259,45.4867,45.4867,4112.0
2017-04-17 10:25:00,58.04,58.04,58.0,58.01,4023.0,45.4867,45.4867,45.4553,45.4632,4023.0
2017-04-17 10:30:00,58.0,58.02,57.97,57.99,6652.0,45.4553,45.471,45.4318,45.4475,6652.0
2017-04-17 10:35:00,57.98,57.98,57.94,57.98,5536.0,45.4397,45.4397,45.4083,45.4397,5536.0
2017-04-17 10:40:00,57.98,57.99,57.91,57.95,13541.0,45.4397,45.4475,45.3848,45.4162,13541.0
2017-04-17 10:45:00,57.96,57.96,57.91,57.92,3913.0,45.424,45.424,45.3848,45.3926,3913.0
2017-04-17 10:50:00,57.93,57.96,57.93,57.96,9120.0,45.4005,45.424,45.4005,45.424,9120.0
2017-04-17 10:55:00,57.96,57.97,57.93,57.94,6238.0,45.424,45.4318,45.4005,45.4083,6238.0
2017-04-17 11:00:00,57.94,57.96,57.91,57.94,14940.0,45.4083,45.424,45.3848,45.4083,14940.0
2017-04-17 11:05:00,57.94,57.94,57.9,57.92,5271.0,45.4083,45.4083,45.377,45.3926,5271.0
2017-04-17 11:10:00,57.92,57.94,57.92,57.94,2450.0,45.3926,45.4083,45.3926,45.4083,2450.0
2017-04-17 11:15:00,57.94,57.96,57.94,57.95,7051.0,45.4083,45.424,45.4083,45.4162,7051.0
2017-04-17 11:20:00,57.95,57.95,57.88,57.88,3818.0,45.4162,45.4162,45.3613,45.3613,3818.0
2017-04-17 11:25:00,57.88,57.9,57.86,57.86,6006.0,45.3613,45.377,45.3456,45.3456,6006.0
2017-04-17 11:30:00,57.86,57.88,57.84,57.84,7998.0,45.3456,45.3613,45.3299,45.3299,7998.0
2017-04-17 11:35:00,57.84,57.86,57.79,57.83,15439.0,45.3299,45.3456,45.2908,45.3221,15439.0
2017-04-17 11:40:00,57.81,57.83,57.79,57.8,10653.0,45.3064,45.3221,45.2908,45.2986,10653.0
2017-04-17 11:45:00,57.8,57.81,57.75,57.75,9359.0,45.2986,45.3064,45.2594,45.2594,9359.0
2017-04-17 11:50:00,57.76,57.77,57.69,57.7,14938.0,45.2672,45.2751,45.2124,45.2202,14938.0
2017-04-17 11:55:00,57.7,57.71,57.68,57.7,17730.0,45.2202,45.2281,45.2046,45.2202,17730.0
2017-04-17 12:00:00,57.72,57.77,57.72,57.75,4706.0,45.2359,45.2751,45.2359,45.2594,4706.0
2017-04-17 12:05:00,57.74,57.77,57.74,57.75,4823.0,45.2516,45.2751,45.2516,45.2594,4823.0
2017-04-17 12:10:00,57.75,57.77,57.74,57.76,50688.0,45.2594,45.2751,45.2516,45.2672,50688.0
2017-04-17 12:15:00,57.77,57.82,57.77,57.8,8675.0,45.2751,45.3143,45.2751,45.2986,8675.0
2017-04-17 12:20:00,57.8,57.86,57.8,57.84,16974.0,45.2986,45.3456,45.2986,45.3299,16974.0
2017-04-17 12:25:00,57.84,57.84,57.78,57.78,6786.0,45.3299,45.3299,45.2829,45.2829,6786.0
2017-04-17 12:30:00,57.78,57.82,57.78,57.78,10998.0,45.2829,45.3143,45.2829,45.2829,10998.0
2017-04-17 12:35:00,57.78,57.78,57.74,57.75,4512.0,45.2829,45.2829,45.2516,45.2594,4512.0
2017-04-17 12:40:00,57.76,57.81,57.75,57.81,15095.0,45.2672,45.3064,45.2594,45.3064,15095.0
2017-04-17 12:45:00,57.82,57.82,57.78,57.78,6397.0,45.3143,45.3143,45.2829,45.2829,6397.0
2017-04-17 12:50:00,57.78,57.79,57.77,57.78,5242.0,45.2829,45.2908,45.2751,45.2829,5242.0
2017-04-17 12:55:00,57.78,57.8,57.77,57.79,5019.0,45.2829,45.2986,45.2751,45.2908,5019.0
2017-04-17 13:00:00,57.79,57.85,57.79,57.85,18578.0,45.2908,45.3378,45.2908,45.3378,18578.0
2017-04-17 13:05:00,57.85,57.88,57.85,57.87,6211.0,45.3378,45.3613,45.3378,45.3535,6211.0
2017-04-17 13:10:00,57.88,57.9,57.87,57.87,4799.0,45.3613,45.377,45.3535,45.3535,4799.0
2017-04-17 13:15:00,57.88,57.89,57.88,57.89,2842.0,45.3613,45.3691,45.3613,45.3691,2842.0
2017-04-17 13:20:00,57.88,57.89,57.86,57.88,4552.0,45.3613,45.3691,45.3456,45.3613,4552.0
2017-04-17 13:25:00,57.89,57.93,57.88,57.92,3952.0,45.3691,45.4005,45.3613,45.3926,3952.0
2017-04-17 13:30:00,57.92,57.92,57.89,57.92,7470.0,45.3926,45.3926,45.3691,45.3926,7470.0
2017-04-17 13:35:00,57.92,57.93,57.88,57.9,5164.0,45.3926,45.4005,45.3613,45.377,5164.0
2017-04-17 13:40:00,57.92,57.92,57.86,57.87,11899.0,45.3926,45.3926,45.3456,45.3535,11899.0
2017-04-17 13:45:00,57.89,57.91,57.89,57.91,5807.0,45.3691,45.3848,45.3691,45.3848,5807.0
2017-04-17 13:50:00,57.91,57.91,57.88,57.9,5096.0,45.3848,45.3848,45.3613,45.377,5096.0
2017-04-17 13:55:00,57.9,57.9,57.86,57.9,18648.0,45.377,45.377,45.3456,45.377,18648.0
2017-04-17 14:00:00,57.89,57.91,57.86,57.9,16996.0,45.3691,45.3848,45.3456,45.377,16996.0
2017-04-17 14:05:00,57.9,57.9,57.87,57.88,8320.0,45.377,45.377,45.3535,45.3613,8320.0
2017-04-17 14:10:00,57.88,57.92,57.88,57.91,6267.0,45.3613,45.3926,45.3613,45.3848,6267.0
2017-04-17 14:15:00,57.91,57.95,57.91,57.91,6882.0,45.3848,45.4162,45.3848,45.3848,6882.0
2017-04-17 14:20:00,57.91,57.95,57.91,57.93,13973.0,45.3848,45.4162,45.3848,45.4005,13973.0
2017-04-17 14:25:00,57.93,57.94,57.91,57.92,7428.0,45.4005,45.4083,45.3848,45.3926,7428.0
2017-04-17 14:30:00,57.92,57.95,57.92,57.94,4544.0,45.3926,45.4162,45.3926,45.4083,4544.0
2017-04-17 14:35:00,57.94,57.97,57.93,57.97,12690.0,45.4083,45.4318,45.4005,45.4318,12690.0
2017-04-17 14:40:00,57.97,57.98,57.95,57.96,12626.0,45.4318,45.4397,45.4162,45.424,12626.0
2017-04-17 14:45:00,57.97,58.0,57.96,57.98,7832.0,45.4318,45.4553,45.424,45.4397,7832.0
2017-04-17 14:50:00,57.98,57.99,57.93,57.93,11322.0,45.4397,45.4475,45.4005,45.4005,11322.0
2017-04-17 14:55:00,57.94,57.97,57.93,57.96,9142.0,45.4083,45.4318,45.4005,45.424,9142.0
2017-04-17 15:00:00,57.97,57.97,57.93,57.94,5114.0,45.4318,45.4318,45.4005,45.4083,5114.0
2017-04-17 15:05:00,57.93,57.95,57.93,57.93,5992.0,45.4005,45.4162,45.4005,45.4005,5992.0
2017-04-17 15:10:00,57.94,57.97,57.93,57.96,7555.0,45.4083,45.4318,45.4005,45.424,7555.0
2017-04-17 15:15:00,57.96,58.01,57.95,58.0,15345.0,45.424,45.4632,45.4162,45.4553,15345.0
2017-04-17 15:20:00,58.0,58.0,57.96,57.98,10289.0,45.4553,45.4553,45.424,45.4397,10289.0
2017-04-17 15:25:00,57.98,58.06,57.98,58.05,36771.0,45.4397,45.5024,45.4397,45.4945,36771.0
2017-04-17 15:30:00,58.05,58.05,57.97,57.98,12918.0,45.4945,45.4945,45.4318,45.4397,12918.0
2017-04-17 15:35:00,57.98,58.0,57.97,58.0,8999.0,45.4397,45.4553,45.4318,45.4553,8999.0
2017-04-17 15:40:00,58.0,58.01,57.98,57.98,18873.0,45.4553,45.4632,45.4397,45.4397,18873.0
2017-04-17 15:45:00,57.98,58.05,57.98,58.04,29466.0,45.4397,45.4945,45.4397,45.4867,29466.0
2017-04-17 15:50:00,58.05,58.07,58.02,58.04,41655.0,45.4945,45.5102,45.471,45.4867,41655.0
2017-04-17 15:55:00,58.03,58.06,58.0,58.06,100563.0,45.4789,45.5024,45.4553,45.5024,100563.0
2017-04-18 09:30:00,57.76,57.88,57.76,57.84,29850.0,45.2672,45.3613,45.2672,45.3299,29850.0
2017-04-18 09:35:00,57.84,57.95,57.84,57.94,2100.0,45.3299,45.4162,45.3299,45.4083,2100.0
2017-04-18 09:40:00,57.94,57.94,57.88,57.93,18967.0,45.4083,45.4083,45.3613,45.4005,18967.0
2017-04-18 09:45:00,57.94,58.04,57.94,58.02,8766.0,45.4083,45.4867,45.4083,45.471,8766.0
2017-04-18 09:50:00,58.01,58.01,57.96,57.99,3483.0,45.4632,45.4632,45.424,45.4475,3483.0
2017-04-18 09:55:00,58.0,58.1,58.0,58.08,5614.0,45.4553,45.5337,45.4553,45.518,5614.0
2017-04-18 10:00:00,58.09,58.09,58.03,58.03,6296.0,45.5259,45.5259,45.4789,45.4789,6296.0
2017-04-18 10:05:00,58.04,58.06,58.03,58.03,4165.0,45.4867,45.5024,45.4789,45.4789,4165.0
2017-04-18 10:10:00,58.04,58.07,58.0,58.01,4483.0,45.4867,45.5102,45.4553,45.4632,4483.0
2017-04-18 10:15:00,58.01,58.03,57.93,57.94,4814.0,45.4632,45.4789,45.4005,45.4083,4814.0
2017-04-18 10:20:00,57.91,57.94,57.89,57.9,4716.0,45.3848,45.4083,45.3691,45.377,4716.0
2017-04-18 10:25:00,57.9,57.93,57.87,57.91,19755.0,45.377,45.4005,45.3535,45.3848,19755.0
2017-04-18 10:30:00,57.92,57.96,57.9,57.95,3822.0,45.3926,45.424,45.377,45.4162,3822.0
2017-04-18 10:35:00,57.96,58.01,57.96,58.01,5130.0,45.424,45.4632,45.424,45.4632,5130.0
2017-04-18 10:40:00,58.01,58.02,57.95,57.97,32139.0,45.4632,45.471,45.4162,45.4318,32139.0
2017-04-18 10:45:00,57.96,57.98,57.93,57.95,11793.0,45.424,45.4397,45.4005,45.4162,11793.0
2017-04-18 10:50:00,57.94,57.97,57.94,57.95,6976.0,45.4083,45.4318,45.4083,45.4162,6976.0
2017-04-18 10:55:00,57.94,57.99,57.91,57.99,7650.0,45.4083,45.4475,45.3848,45.4475,7650.0
2017-04-18 11:00:00,57.98,58.0,57.97,57.98,8513.0,45.4397,45.4553,45.4318,45.4397,8513.0
2017-04-18 11:05:00,57.98,58.14,57.98,58.13,17160.0,45.4397,45.5651,45.4397,45.5572,17160.0
2017-04-18 11:10:00,58.14,58.18,58.14,58.15,9585.0,45.5651,45.5964,45.5651,45.5729,9585.0
2017-04-18 11:15:00,58.14,58.15,58.08,58.08,5031.0,45.5651,45.5729,45.518,45.518,5031.0
2017-04-18 11:20:00,58.07,58.13,58.06,58.11,9371.0,45.5102,45.5572,45.5024,45.5415,9371.0
2017-04-18 11:25:00,58.11,58.19,58.09,58.17,9432.0,45.5415,45.6042,45.5259,45.5886,9432.0
2017-04-18 11:30:00,58.16,58.17,58.09,58.09,7089.0,45.5807,45.5886,45.5259,45.5259,7089.0
2017-04-18 11:35:00,58.09,58.1,58.04,58.07,4612.0,45.5259,45.5337,45.4867,45.5102,4612.0
2017-04-18 11:40:00,58.07,58.07,57.97,57.98,11990.0,45.5102,45.5102,45.4318,45.4397,11990.0
2017-04-18 11:45:00,57.99,58.02,57.97,57.99,10422.0,45.4475,45.471,45.4318,45.4475,10422.0
2017-04-18 11:50:00,58.0,58.0,57.97,58.0,7531.0,45.4553,45.4553,45.4318,45.4553,7531.0
2017-04-18 11:55:00,58.01,58.02,57.95,57.96,9175.0,45.4632,45.471,45.4162,45.424,9175.0
2017-04-18 12:00:00,57.96,58.03,57.92,58.02,7411.0,45.424,45.4789,45.3926,45.471,7411.0
2017-04-18 12:05:00,58.02,58.05,57.99,58.01,16692.0,45.471,45.4945,45.4475,45.4632,16692.0
2017-04-18 12:10:00,58.02,58.02,57.98,58.01,3700.0,45.471,45.471,45.4397,45.4632,3700.0
2017-04-18 12:15:00,58.0,58.01,57.99,58.0,3542.0,45.4553,45.4632,45.4475,45.4553,3542.0
2017-04-18 12:20:00,58.01,58.05,58.01,58.05,4148.0,45.4632,45.4945,45.4632,45.4945,4148.0
2017-04-18 12:25:00,58.05,58.05,57.99,58.01,4302.0,45.4945,45.4945,45.4475,45.4632,4302.0
2017-04-18 12:30:00,58.01,58.03,57.99,58.0,5160.0,45.4632,45.4789,45.4475,45.4553,5160.0
2017-04-18 12:35:00,58.01,58.01,57.97,57.99,7400.0,45.4632,45.4632,45.4318,45.4475,7400.0
2017-04-18 12:40:00,57.98,58.04,57.98,58.02,7818.0,45.4397,45.4867,45.4397,45.471,7818.0
2017-04-18 12:45:00,58.02,58.02,57.98,58.0,3739.0,45.471,45.471,45.4397,45.4553,3739.0
2017-04-18 12:50:00,57.99,58.04,57.99,58.03,2949.0,45.4475,45.4867,45.4475,45.4789,2949.0
2017-04-18 12:55:00,58.03,58.05,58.02,58.02,5007.0,45.4789,45.4945,45.471,45.471,5007.0
2017-04-18 13:00:00,58.01,58.01,57.96,57.99,8521.0,45.4632,45.4632,45.424,45.4475,8521.0
2017-04-18 13:05:00,57.98,57.99,57.95,57.99,6207.0,45.4397,45.4475,45.4162,45.4475,6207.0
2017-04-18 13:10:00,58.0,58.06,57.99,58.06,7249.0,45.4553,45.5024,45.4475,45.5024,7249.0
2017-04-18 13:15:00,58.06,58.06,58.04,58.04,5209.0,45.5024,45.5024,45.4867,45.4867,5209.0
2017-04-18 13:20:00,58.05,58.07,58.04,58.06,4334.0,45.4945,45.5102,45.4867,45.5024,4334.0
2017-04-18 13:25:00,58.06,58.1,58.06,58.08,4538.0,45.5024,45.5337,45.5024,45.518,4538.0
2017-04-18 13:30:00,58.08,58.09,58.04,58.09,4362.0,45.518,45.5259,45.4867,45.5259,4362.0
2017-04-18 13:35:00,58.09,58.09,58.05,58.05,4593.0,45.5259,45.5259,45.4945,45.4945,4593.0
2017-04-18 13:40:00,58.04,58.07,58.03,58.06,6093.0,45.4867,45.5102,45.4789,45.5024,6093.0
2017-04-18 13:45:00,58.06,58.07,58.04,58.07,4323.0,45.5024,45.5102,45.4867,45.5102,4323.0
2017-04-18 13:50:00,58.07,58.07,58.04,58.06,7190.0,45.5102,45.5102,45.4867,45.5024,7190.0
2017-04-18 13:55:00,58.05,58.06,58.04,58.05,6587.0,45.4945,45.5024,45.4867,45.4945,6587.0
2017-04-18 14:00:00,58.05,58.08,58.05,58.07,11114.0,45.4945,45.518,45.4945,45.5102,11114.0
2017-04-18 14:05:00,58.07,58.08,58.02,58.02,7505.0,45.5102,45.518,45.471,45.471,7505.0
2017-04-18 14:10:00,58.03,58.05,58.02,58.03,7201.0,45.4789,45.4945,45.471,45.4789,7201.0
2017-04-18 14:15:00,58.04,58.07,58.04,58.07,7581.0,45.4867,45.5102,45.4867,45.5102,7581.0
2017-04-18 14:20:00,58.07,58.08,58.03,58.05,8829.0,45.5102,45.518,45.4789,45.4945,8829.0
2017-04-18 14:25:00,58.05,58.08,58.02,58.08,14968.0,45.4945,45.518,45.471,45.518,14968.0
2017-04-18 14:30:00,58.07,58.1,58.05,58.09,10941.0,45.5102,45.5337,45.4945,45.5259,10941.0
2017-04-18 14:35:00,58.1,58.11,58.04,58.04,8620.0,45.5337,45.5415,45.4867,45.4867,8620.0
2017-04-18 14:40:00,58.05,58.07,58.01,58.01,12347.0,45.4945,45.5102,45.4632,45.4632,12347.0
2017-04-18 14:45:00,58.0,58.01,57.97,57.99,11987.0,45.4553,45.4632,45.4318,45.4475,11987.0
2017-04-18 14:50:00,57.99,58.05,57.99,58.03,17884.0,45.4475,45.4945,45.4475,45.4789,17884.0
2017-04-18 14:55:00,58.04,58.06,58.01,58.06,18563.0,45.4867,45.5024,45.4632,45.5024,18563.0
2017-04-18 15:00:00,58.06,58.07,58.03,58.05,14381.0,45.5024,45.5102,45.4789,45.4945,14381.0
2017-04-18 15:05:00,58.05,58.12,58.05,58.11,12914.0,45.4945,45.5494,45.4945,45.5415,12914.0
2017-04-18 15:10:00,58.11,58.12,58.09,58.12,15925.0,45.5415,45.5494,45.5259,45.5494,15925.0
2017-04-18 15:15:00,58.11,58.17,58.11,58.17,9861.0,45.5415,45.5886,45.5415,45.5886,9861.0
2017-04-18 15:20:00,58.17,58.18,58.1,58.12,32943.0,45.5886,45.5964,45.5337,45.5494,32943.0
2017-04-18 15:25:00,58.12,58.16,58.11,58.13,19835.0,45.5494,45.5807,45.5415,45.5572,19835.0
2017-04-18 15:30:00,58.12,58.13,58.07,58.09,34698.0,45.5494,45.5572,45.5102,45.5259,34698.0
2017-04-18 15:35:00,58.09,58.17,58.09,58.15,23012.0,45.5259,45.5886,45.5259,45.5729,23012.0
2017-04-18 15:40:00,58.15,58.19,58.13,58.15,27804.0,45.5729,45.6042,45.5572,45.5729,27804.0
2017-04-18 15:45:00,58.15,58.2,58.12,58.18,40781.0,45.5729,45.6121,45.5494,45.5964,40781.0
2017-04-18 15:50:00,58.19,58.23,58.18,58.21,74581.0,45.6042,45.6356,45.5964,45.6199,74581.0
2017-04-18 15:55:00,58.2,58.26,58.16,58.22,163702.0,45.6121,45.6591,45.5807,45.6278,163702.0
2017-04-19 09:30:00,58.24,58.36,58.21,58.32,35000.0,45.6434,45.7375,45.6199,45.7061,35000.0
2017-04-19 09:35:00,58.26,58.4,58.25,58.4,34093.0,45.6591,45.7688,45.6513,45.7688,34093.0
2017-04-19 09:40:00,58.41,58.44,58.38,58.41,8176.0,45.7767,45.8002,45.7532,45.7767,8176.0
2017-04-19 09:45:00,58.41,58.49,58.39,58.46,13774.0,45.7767,45.8394,45.761,45.8158,13774.0
2017-04-19 09:50:00,58.46,58.51,58.45,58.51,9819.0,45.8158,45.855,45.808,45.855,9819.0
2017-04-19 09:55:00,58.5,58.55,58.45,58.45,18054.0,45.8472,45.8864,45.808,45.808,18054.0
2017-04-19 10:00:00,58.46,58.5,58.4,58.41,21556.0,45.8158,45.8472,45.7688,45.7767,21556.0
2017-04-19 10:05:00,58.4,58.49,58.38,58.49,9466.0,45.7688,45.8394,45.7532,45.8394,9466.0
2017-04-19 10:10:00,58.49,58.54,58.48,58.51,10553.0,45.8394,45.8785,45.8315,45.855,10553.0
2017-04-19 10:15:00,58.5,58.5,58.46,58.49,7630.0,45.8472,45.8472,45.8158,45.8394,7630.0
2017-04-19 10:20:00,58.48,58.5,58.47,58.5,5309.0,45.8315,45.8472,45.8237,45.8472,5309.0
2017-04-19 10:25:00,58.5,58.52,58.5,58.51,4534.0,45.8472,45.8629,45.8472,45.855,4534.0
2017-04-19 10:30:00,58.51,58.51,58.46,58.5,8689.0,45.855,45.855,45.8158,45.8472,8689.0
2017-04-19 10:35:00,58.51,58.56,58.49,58.55,59527.0,45.855,45.8942,45.8394,45.8864,59527.0
2017-04-19 10:40:00,58.54,58.65,58.54,58.63,62091.0,45.8785,45.9648,45.8785,45.9491,62091.0
2017-04-19 10:45:00,58.63,58.71,58.62,58.67,62505.0,45.9491,46.0118,45.9412,45.9804,62505.0
2017-04-19 10:50:00,58.67,58.76,58.65,58.74,92188.0,45.9804,46.051,45.9648,46.0353,92188.0
2017-04-19 10:55:00,58.74,58.75,58.61,58.62,44854.0,46.0353,46.0431,45.9334,45.9412,44854.0
2017-04-19 11:00:00,58.62,58.67,58.62,58.67,12221.0,45.9412,45.9804,45.9412,45.9804,12221.0
2017-04-19 11:05:00,58.66,58.66,58.58,58.6,11666.0,45.9726,45.9726,45.9099,45.9256,11666.0
2017-04-19 11:10:00,58.6,58.61,58.54,58.55,10309.0,45.9256,45.9334,45.8785,45.8864,10309.0
2017-04-19 11:15:00,58.55,58.56,58.46,58.5,61502.0,45.8864,45.8942,45.8158,45.8472,61502.0
2017-04-19 11:20:00,58.5,58.51,58.45,58.48,14709.0,45.8472,45.855,45.808,45.8315,14709.0
2017-04-19 11:25:00,58.48,58.48,58.43,58.47,8099.0,45.8315,45.8315,45.7923,45.8237,8099.0
2017-04-19 11:30:00,58.48,58.48,58.42,58.44,24431.0,45.8315,45.8315,45.7845,45.8002,24431.0
2017-04-19 11:35:00,58.45,58.47,58.44,58.45,9020.0,45.808,45.8237,45.8002,45.808,9020.0
2017-04-19 11:40:00,58.44,58.46,58.41,58.41,6370.0,45.8002,45.8158,45.7767,45.7767,6370.0
2017-04-19 11:45:00,58.42,58.43,58.39,58.41,7961.0,45.7845,45.7923,45.761,45.7767,7961.0
2017-04-19 11:50:00,58.4,58.42,58.38,58.4,5040.0,45.7688,45.7845,45.7532,45.7688,5040.0
2017-04-19 11:55:00,58.4,58.42,58.37,58.37,3174.0,45.7688,45.7845,45.7453,45.7453,3174.0
2017-04-19 12:00:00,58.37,58.39,58.34,58.34,6874.0,45.7453,45.761,45.7218,45.7218,6874.0
2017-04-19 12:05:00,58.34,58.36,58.31,58.32,5899.0,45.7218,45.7375,45.6983,45.7061,5899.0
2017-04-19 12:10:00,58.31,58.31,58.27,58.28,7673.0,45.6983,45.6983,45.6669,45.6748,7673.0
2017-04-19 12:15:00,58.28,58.31,58.28,58.3,5442.0,45.6748,45.6983,45.6748,45.6905,5442.0
2017-04-19 12:20:00,58.29,58.33,58.28,58.29,6609.0,45.6826,45.714,45.6748,45.6826,6609.0
2017-04-19 12:25:00,58.28,58.28,58.26,58.28,3551.0,45.6748,45.6748,45.6591,45.6748,3551.0
2017-04-19 12:30:00,58.28,58.31,58.28,58.3,2227.0,45.6748,45.6983,45.6748,45.6905,2227.0
2017-04-19 12:35:00,58.3,58.3,58.24,58.27,12508.0,45.6905,45.6905,45.6434,45.6669,12508.0
2017-04-19 12:40:00,58.26,58.28,58.25,58.25,9156.0,45.6591,45.6748,45.6513,45.6513,9156.0
2017-04-19 12:45:00,58.24,58.27,58.24,58.25,6779.0,45.6434,45.6669,45.6434,45.6513,6779.0
2017-04-19 12:50:00,58.25,58.29,58.24,58.28,14911.0,45.6513,45.6826,45.6434,45.6748,14911.0
2017-04-19 12:55:00,58.27,58.33,58.24,58.24,28256.0,45.6669,45.714,45.6434,45.6434,28256.0
2017-04-19 13:00:00,58.24,58.24,58.17,58.18,21024.0,45.6434,45.6434,45.5886,45.5964,21024.0
2017-04-19 13:05:00,58.18,58.2,58.15,58.15,12200.0,45.5964,45.6121,45.5729,45.5729,12200.0
2017-04-19 13:10:00,58.14,58.15,58.08,58.08,16839.0,45.5651,45.5729,45.518,45.518,16839.0
2017-04-19 13:15:00,58.08,58.11,58.08,58.09,19368.0,45.518,45.5415,45.518,45.5259,19368.0
2017-04-19 13:20:00,58.08,58.12,58.07,58.1,17647.0,45.518,45.5494,45.5102,45.5337,17647.0
2017-04-19 13:25:00,58.1,58.1,58.05,58.05,11753.0,45.5337,45.5337,45.4945,45.4945,11753.0
2017-04-19 13:30:00,58.04,58.09,58.03,58.08,10569.0,45.4867,45.5259,45.4789,45.518,10569.0
2017-04-19 13:35:00,58.09,58.11,58.07,58.1,8275.0,45.5259,45.5415,45.5102,45.5337,8275.0
2017-04-19 13:40:00,58.09,58.13,58.07,58.13,9520.0,45.5259,45.5572,45.5102,45.5572,9520.0
2017-04-19 13:45:00,58.12,58.13,58.1,58.12,6818.0,45.5494,45.5572,45.5337,45.5494,6818.0
2017-04-19 13:50:00,58.12,58.14,58.12,58.13,8381.0,45.5494,45.5651,45.5494,45.5572,8381.0
2017-04-19 13:55:00,58.13,58.17,58.11,58.14,15468.0,45.5572,45.5886,45.5415,45.5651,15468.0
2017-04-19 14:00:00,58.14,58.16,58.12,58.13,7519.0,45.5651,45.5807,45.5494,45.5572,7519.0
2017-04-19 14:05:00,58.12,58.13,58.07,58.08,30898.0,45.5494,45.5572,45.5102,45.518,30898.0
2017-04-19 14:10:00,58.08,58.08,58.05,58.06,12804.0,45.518,45.518,45.4945,45.5024,12804.0
2017-04-19 14:15:00,58.05,58.09,58.03,58.06,23666.0,45.4945,45.5259,45.4789,45.5024,23666.0
2017-04-19 14:20:00,58.06,58.08,58.02,58.04,31690.0,45.5024,45.518,45.471,45.4867,31690.0
2017-04-19 14:25:00,58.04,58.09,58.01,58.06,33584.0,45.4867,45.5259,45.4632,45.5024,33584.0
2017-04-19 14:30:00,58.06,58.08,58.04,58.07,18669.0,45.5024,45.518,45.4867,45.5102,18669.0
2017-04-19 14:35:00,58.06,58.08,58.02,58.03,17991.0,45.5024,45.518,45.471,45.4789,17991.0
2017-04-19 14:40:00,58.04,58.05,58.0,58.03,21933.0,45.4867,45.4945,45.4553,45.4789,21933.0
2017-04-19 14:45:00,58.03,58.04,58.01,58.01,54266.0,45.4789,45.4867,45.4632,45.4632,54266.0
2017-04-19 14:50:00,58.02,58.04,57.97,58.04,26837.0,45.471,45.4867,45.4318,45.4867,26837.0
2017-04-19 14:55:00,58.04,58.05,58.02,58.02,10699.0,45.4867,45.4945,45.471,45.471,10699.0
2017-04-19 15:00:00,58.01,58.06,57.99,58.06,13364.0,45.4632,45.5024,45.4475,45.5024,13364.0
2017-04-19 15:05:00,58.06,58.09,58.03,58.08,12200.0,45.5024,45.5259,45.4789,45.518,12200.0
2017-04-19 15:10:00,58.09,58.11,58.08,58.08,21465.0,45.5259,45.5415,45.518,45.518,21465.0
2017-04-19 15:15:00,58.08,58.13,58.07,58.13,13854.0,45.518,45.5572,45.5102,45.5572,13854.0
2017-04-19 15:20:00,58.14,58.14,58.07,58.09,20343.0,45.5651,45.5651,45.5102,45.5259,20343.0
2017-04-19 15:25:00,58.09,58.09,58.01,58.02,29075.0,45.5259,45.5259,45.4632,45.471,29075.0
2017-04-19 15:30:00,58.02,58.03,57.98,58.02,19175.0,45.471,45.4789,45.4397,45.471,19175.0
2017-04-19 15:35:00,58.02,58.07,58.01,58.05,25799.0,45.471,45.5102,45.4632,45.4945,25799.0
2017-04-19 15:40:00,58.04,58.05,58.0,58.04,34191.0,45.4867,45.4945,45.4553,45.4867,34191.0
2017-04-19 15:45:00,58.03,58.04,58.0,58.0,20862.0,45.4789,45.4867,45.4553,45.4553,20862.0
2017-04-19 15:50:00,58.0,58.03,57.98,58.03,50130.0,45.4553,45.4789,45.4397,45.4789,50130.0
2017-04-19 15:55:00,58.03,58.09,58.03,58.07,97671.0,45.4789,45.5259,45.4789,45.5102,97671.0
2017-04-20 09:30:00,58.39,58.43,58.3,58.43,27041.0,45.761,45.7923,45.6905,45.7923,27041.0
2017-04-20 09:35:00,58.38,58.43,58.34,58.39,7323.0,45.7532,45.7923,45.7218,45.761,7323.0
2017-04-20 09:40:00,58.4,58.4,58.29,58.34,7508.0,45.7688,45.7688,45.6826,45.7218,7508.0
2017-04-20 09:45:00,58.37,58.37,58.28,58.31,14373.0,45.7453,45.7453,45.6748,45.6983,14373.0
2017-04-20 09:50:00,58.3,58.34,58.26,58.26,30994.0,45.6905,45.7218,45.6591,45.6591,30994.0
2017-04-20 09:55:00,58.25,58.26,58.2,58.22,14409.0,45.6513,45.6591,45.6121,45.6278,14409.0
2017-04-20 10:00:00,58.24,58.32,58.18,58.24,8800.0,45.6434,45.7061,45.5964,45.6434,8800.0
2017-04-20 10:05:00,58.26,58.29,58.23,58.25,9107.0,45.6591,45.6826,45.6356,45.6513,9107.0
2017-04-20 10:10:00,58.25,58.34,58.25,58.29,9162.0,45.6513,45.7218,45.6513,45.6826,9162.0
2017-04-20 10:15:00,58.29,58.3,58.23,58.24,5364.0,45.6826,45.6905,45.6356,45.6434,5364.0
2017-04-20 10:20:00,58.25,58.29,58.24,58.25,5361.0,45.6513,45.6826,45.6434,45.6513,5361.0
2017-04-20 10:25:00,58.27,58.28,58.23,58.25,6818.0,45.6669,45.6748,45.6356,45.6513,6818.0
2017-04-20 10:30:00,58.25,58.29,58.24,58.28,13834.0,45.6513,45.6826,45.6434,45.6748,13834.0
2017-04-20 10:35:00,58.28,58.31,58.27,58.28,7382.0,45.6748,45.6983,45.6669,45.6748,7382.0
2017-04-20 10:40:00,58.29,58.31,58.27,58.28,10550.0,45.6826,45.6983,45.6669,45.6748,10550.0
2017-04-20 10:45:00,58.28,58.33,58.28,58.32,7955.0,45.6748,45.714,45.6748,45.7061,7955.0
2017-04-20 10:50:00,58.33,58.38,58.32,58.34,7708.0,45.714,45.7532,45.7061,45.7218,7708.0
2017-04-20 10:55:00,58.33,58.37,58.31,58.36,5100.0,45.714,45.7453,45.6983,45.7375,5100.0
2017-04-20 11:00:00,58.36,58.38,58.34,58.35,6653.0,45.7375,45.7532,45.7218,45.7296,6653.0
2017-04-20 11:05:00,58.35,58.41,58.35,58.4,6145.0,45.7296,45.7767,45.7296,45.7688,6145.0
2017-04-20 11:10:00,58.41,58.42,58.39,58.4,3700.0,45.7767,45.7845,45.761,45.7688,3700.0
2017-04-20 11:15:00,58.41,58.41,58.35,58.38,12827.0,45.7767,45.7767,45.7296,45.7532,12827.0
2017-04-20 11:20:00,58.39,58.42,58.38,58.42,4798.0,45.761,45.7845,45.7532,45.7845,4798.0
2017-04-20 11:25:00,58.42,58.47,58.42,58.46,6410.0,45.7845,45.8237,45.7845,45.8158,6410.0
2017-04-20 11:30:00,58.47,58.52,58.46,58.52,11235.0,45.8237,45.8629,45.8158,45.8629,11235.0
2017-04-20 11:35:00,58.51,58.52,58.46,58.48,7069.0,45.855,45.8629,45.8158,45.8315,7069.0
2017-04-20 11:40:00,58.48,58.49,58.43,58.47,6434.0,45.8315,45.8394,45.7923,45.8237,6434.0
2017-04-20 11:45:00,58.46,58.55,58.46,58.55,18584.0,45.8158,45.8864,45.8158,45.8864,18584.0
2017-04-20 11:50:00,58.54,58.61,58.53,58.6,8459.0,45.8785,45.9334,45.8707,45.9256,8459.0
2017-04-20 11:55:00,58.61,58.66,58.61,58.64,14252.0,45.9334,45.9726,45.9334,45.9569,14252.0
2017-04-20 12:00:00,58.64,58.67,58.63,58.63,10629.0,45.9569,45.9804,45.9491,45.9491,10629.0
2017-04-20 12:05:00,58.63,58.7,58.63,58.7,9159.0,45.9491,46.0039,45.9491,46.0039,9159.0
2017-04-20 12:10:00,58.71,58.72,58.66,58.67,14131.0,46.0118,46.0196,45.9726,45.9804,14131.0
2017-04-20 12:15:00,58.68,58.68,58.61,58.62,24324.0,45.9883,45.9883,45.9334,45.9412,24324.0
2017-04-20 12:20:00,58.63,58.65,58.6,58.61,9800.0,45.9491,45.9648,45.9256,45.9334,9800.0
2017-04-20 12:25:00,58.61,58.61,58.57,58.58,3658.0,45.9334,45.9334,45.9021,45.9099,3658.0
2017-04-20 12:30:00,58.58,58.62,58.57,58.62,14783.0,45.9099,45.9412,45.9021,45.9412,14783.0
2017-04-20 12:35:00,58.61,58.62,58.57,58.6,7942.0,45.9334,45.9412,45.9021,45.9256,7942.0
2017-04-20 12:40:00,58.62,58.65,58.61,58.64,7787.0,45.9412,45.9648,45.9334,45.9569,7787.0
2017-04-20 12:45:00,58.63,58.68,58.63,58.67,5344.0,45.9491,45.9883,45.9491,45.9804,5344.0
2017-04-20 12:50:00,58.68,58.71,58.67,58.67,10115.0,45.9883,46.0118,45.9804,45.9804,10115.0
2017-04-20 12:55:00,58.67,58.7,58.65,58.69,15869.0,45.9804,46.0039,45.9648,45.9961,15869.0
2017-04-20 13:00:00,58.7,58.72,58.69,58.7,6100.0,46.0039,46.0196,45.9961,46.0039,6100.0
2017-04-20 13:05:00,58.69,58.7,58.67,58.68,6668.0,45.9961,46.0039,45.9804,45.9883,6668.0
2017-04-20 13:10:00,58.67,58.69,58.66,58.67,5400.0,45.9804,45.9961,45.9726,45.9804,5400.0
2017-04-20 13:15:00,58.67,58.68,58.61,58.63,6660.0,45.9804,45.9883,45.9334,45.9491,6660.0
2017-04-20 13:20:00,58.63,58.65,58.63,58.63,3620.0,45.9491,45.9648,45.9491,45.9491,3620.0
2017-04-20 13:25:00,58.62,58.64,58.61,58.63,5654.0,45.9412,45.9569,45.9334,45.9491,5654.0
2017-04-20 13:30:00,58.63,58.64,58.61,58.64,3921.0,45.9491,45.9569,45.9334,45.9569,3921.0
2017-04-20 13:35:00,58.64,58.67,58.63,58.67,7007.0,45.9569,45.9804,45.9491,45.9804,7007.0
2017-04-20 13:40:00,58.66,58.67,58.65,58.65,4526.0,45.9726,45.9804,45.9648,45.9648,4526.0
2017-04-20 13:45:00,58.65,58.71,58.63,58.71,9046.0,45.9648,46.0118,45.9491,46.0118,9046.0
2017-04-20 13:50:00,58.7,58.71,58.67,58.67,10712.0,46.0039,46.0118,45.9804,45.9804,10712.0
2017-04-20 13:55:00,58.67,58.7,58.67,58.69,8023.0,45.9804,46.0039,45.9804,45.9961,8023.0
2017-04-20 14:00:00,58.69,58.7,58.66,58.66,7128.0,45.9961,46.0039,45.9726,45.9726,7128.0
2017-04-20 14:05:00,58.66,58.66,58.6,58.6,6488.0,45.9726,45.9726,45.9256,45.9256,6488.0
2017-04-20 14:10:00,58.6,58.62,58.59,58.59,6094.0,45.9256,45.9412,45.9177,45.9177,6094.0
2017-04-20 14:15:00,58.59,58.61,58.58,58.6,6665.0,45.9177,45.9334,45.9099,45.9256,6665.0
2017-04-20 14:20:00,58.59,58.6,58.57,58.6,5200.0,45.9177,45.9256,45.9021,45.9256,5200.0
2017-04-20 14:25:00,58.6,58.62,58.59,58.61,8560.0,45.9256,45.9412,45.9177,45.9334,8560.0
2017-04-20 14:30:00,58.6,58.61,58.56,58.61,18287.0,45.9256,45.9334,45.8942,45.9334,18287.0
2017-04-20 14:35:00,58.61,58.63,58.61,58.62,6392.0,45.9334,45.9491,45.9334,45.9412,6392.0
2017-04-20 14:40:00,58.62,58.62,58.56,58.56,12756.0,45.9412,45.9412,45.8942,45.8942,12756.0
2017-04-20 14:45:00,58.56,58.57,58.54,58.54,9317.0,45.8942,45.9021,45.8785,45.8785,9317.0
2017-04-20 14:50:00,58.55,58.56,58.52,58.54,12700.0,45.8864,45.8942,45.8629,45.8785,12700.0
2017-04-20 14:55:00,58.54,58.56,58.53,58.55,4713.0,45.8785,45.8942,45.8707,45.8864,4713.0
2017-04-20 15:00:00,58.55,58.55,58.53,58.54,7408.0,45.8864,45.8864,45.8707,45.8785,7408.0
2017-04-20 15:05:00,58.55,58.57,58.51,58.56,25557.0,45.8864,45.9021,45.855,45.8942,25557.0
2017-04-20 15:10:00,58.56,58.59,58.56,58.57,19936.0,45.8942,45.9177,45.8942,45.9021,19936.0
2017-04-20 15:15:00,58.57,58.59,58.52,58.53,20037.0,45.9021,45.9177,45.8629,45.8707,20037.0
2017-04-20 15:20:00,58.52,58.53,58.48,58.5,13528.0,45.8629,45.8707,45.8315,45.8472,13528.0
2017-04-20 15:25:00,58.5,58.53,58.48,58.52,11941.0,45.8472,45.8707,45.8315,45.8629,11941.0
2017-04-20 15:30:00,58.53,58.61,58.52,58.61,15243.0,45.8707,45.9334,45.8629,45.9334,15243.0
2017-04-20 15:35:00,58.61,58.61,58.57,58.61,19428.0,45.9334,45.9334,45.9021,45.9334,19428.0
2017-04-20 15:40:00,58.61,58.63,58.59,58.62,19779.0,45.9334,45.9491,45.9177,45.9412,19779.0
2017-04-20 15:45:00,58.63,58.66,58.61,58.64,57271.0,45.9491,45.9726,45.9334,45.9569,57271.0
2017-04-20 15:50:00,58.65,58.7,58.64,58.7,53571.0,45.9648,46.0039,45.9569,46.0039,53571.0
2017-04-20 15:55:00,58.7,58.73,58.64,58.64,142832.0,46.0039,46.0274,45.9569,45.9569,142832.0
2017-04-21 09:30:00,58.77,58.85,58.77,58.83,106384.0,46.0588,46.1215,46.0588,46.1058,106384.0
2017-04-21 09:35:00,58.82,58.87,58.78,58.84,6569.0,46.098,46.1372,46.0666,46.1137,6569.0
2017-04-21 09:40:00,58.83,58.88,58.82,58.87,4701.0,46.1058,46.145,46.098,46.1372,4701.0
2017-04-21 09:45:00,58.88,58.93,58.87,58.9,12645.0,46.145,46.1842,46.1372,46.1607,12645.0
2017-04-21 09:50:00,58.9,58.92,58.84,58.89,16055.0,46.1607,46.1764,46.1137,46.1528,16055.0
2017-04-21 09:55:00,58.91,58.97,58.9,58.95,17470.0,46.1685,46.2155,46.1607,46.1999,17470.0
2017-04-21 10:00:00,58.95,58.97,58.9,58.92,12536.0,46.1999,46.2155,46.1607,46.1764,12536.0
2017-04-21 10:05:00,58.92,58.98,58.9,58.92,16434.0,46.1764,46.2234,46.1607,46.1764,16434.0
2017-04-21 10:10:00,58.92,58.97,58.91,58.94,8097.0,46.1764,46.2155,46.1685,46.192,8097.0
2017-04-21 10:15:00,58.94,58.95,58.9,58.9,5015.0,46.192,46.1999,46.1607,46.1607,5015.0
2017-04-21 10:20:00,58.89,58.89,58.83,58.84,6159.0,46.1528,46.1528,46.1058,46.1137,6159.0
2017-04-21 10:25:00,58.84,58.92,58.84,58.91,10911.0,46.1137,46.1764,46.1137,46.1685,10911.0
2017-04-21 10:30:00,58.91,58.91,58.85,58.86,7941.0,46.1685,46.1685,46.1215,46.1293,7941.0
2017-04-21 10:35:00,58.86,58.86,58.79,58.83,10982.0,46.1293,46.1293,46.0745,46.1058,10982.0
2017-04-21 10:40:00,58.82,58.83,58.78,58.81,6985.0,46.098,46.1058,46.0666,46.0901,6985.0
2017-04-21 10:45:00,58.81,58.83,58.76,58.77,13515.0,46.0901,46.1058,46.051,46.0588,13515.0
2017-04-21 10:50:00,58.77,58.8,58.75,58.76,7835.0,46.0588,46.0823,46.0431,46.051,7835.0
2017-04-21 10:55:00,58.76,58.76,58.71,58.74,25436.0,46.051,46.051,46.0118,46.0353,25436.0
2017-04-21 11:00:00,58.75,58.8,58.74,58.8,10049.0,46.0431,46.0823,46.0353,46.0823,10049.0
2017-04-21 11:05:00,58.8,58.8,58.73,58.73,12376.0,46.0823,46.0823,46.0274,46.0274,12376.0
2017-04-21 11:10:00,58.72,58.74,58.67,58.69,23407.0,46.0196,46.0353,45.9804,45.9961,23407.0
2017-04-21 11:15:00,58.7,58.82,58.69,58.82,17691.0,46.0039,46.098,45.9961,46.098,17691.0
2017-04-21 11:20:00,58.82,58.85,58.8,58.84,9587.0,46.098,46.1215,46.0823,46.1137,9587.0
2017-04-21 11:25:00,58.83,58.89,58.82,58.85,12898.0,46.1058,46.1528,46.098,46.1215,12898.0
2017-04-21 11:30:00,58.85,58.92,58.83,58.91,19814.0,46.1215,46.1764,46.1058,46.1685,19814.0
2017-04-21 11:35:00,58.91,58.99,58.91,58.99,22205.0,46.1685,46.2312,46.1685,46.2312,22205.0
2017-04-21 11:40:00,58.99,59.01,58.94,59.01,20674.0,46.2312,46.2469,46.192,46.2469,20674.0
2017-04-21 11:45:00,59.01,59.01,58.96,58.98,16287.0,46.2469,46.2469,46.2077,46.2234,16287.0
2017-04-21 11:50:00,58.97,59.09,58.97,59.09,47898.0,46.2155,46.3096,46.2155,46.3096,47898.0
2017-04-21 11:55:00,59.08,59.12,59.07,59.08,12575.0,46.3017,46.3331,46.2939,46.3017,12575.0
2017-04-21 12:00:00,59.08,59.09,59.03,59.03,10103.0,46.3017,46.3096,46.2626,46.2626,10103.0
2017-04-21 12:05:00,59.04,59.04,58.98,58.98,6952.0,46.2704,46.2704,46.2234,46.2234,6952.0
2017-04-21 12:10:00,58.98,58.99,58.9,58.9,11608.0,46.2234,46.2312,46.1607,46.1607,11608.0
2017-04-21 12:15:00,58.9,58.92,58.89,58.92,4120.0,46.1607,46.1764,46.1528,46.1764,4120.0
2017-04-21 12:20:00,58.92,58.98,58.91,58.92,20397.0,46.1764,46.2234,46.1685,46.1764,20397.0
2017-04-21 12:25:00,58.93,58.95,58.88,58.89,6134.0,46.1842,46.1999,46.145,46.1528,6134.0
2017-04-21 12:30:00,58.88,58.94,58.87,58.93,6489.0,46.145,46.192,46.1372,46.1842,6489.0
2017-04-21 12:35:00,58.92,58.92,58.89,58.91,3660.0,46.1764,46.1764,46.1528,46.1685,3660.0
2017-04-21 12:40:00,58.92,58.93,58.91,58.93,4400.0,46.1764,46.1842,46.1685,46.1842,4400.0
2017-04-21 12:45:00,58.92,58.94,58.9,58.93,11008.0,46.1764,46.192,46.1607,46.1842,11008.0
2017-04-21 12:50:00,58.94,58.96,58.94,58.95,7305.0,46.192,46.2077,46.192,46.1999,7305.0
2017-04-21 12:55:00,58.95,58.96,58.92,58.92,5094.0,46.1999,46.2077,46.1764,46.1764,5094.0
2017-04-21 13:00:00,58.93,58.97,58.92,58.95,7047.0,46.1842,46.2155,46.1764,46.1999,7047.0
2017-04-21 13:05:00,58.95,58.96,58.94,58.95,6286.0,46.1999,46.2077,46.192,46.1999,6286.0
2017-04-21 13:10:00,58.95,58.95,58.82,58.83,15037.0,46.1999,46.1999,46.098,46.1058,15037.0
2017-04-21 13:15:00,58.83,58.85,58.81,58.84,9826.0,46.1058,46.1215,46.0901,46.1137,9826.0
2017-04-21 13:20:00,58.85,58.88,58.83,58.87,11736.0,46.1215,46.145,46.1058,46.1372,11736.0
2017-04-21 13:25:00,58.87,58.93,58.84,58.92,12531.0,46.1372,46.1842,46.1137,46.1764,12531.0
2017-04-21 13:30:00,58.92,58.98,58.92,58.98,17454.0,46.1764,46.2234,46.1764,46.2234,17454.0
2017-04-21 13:35:00,58.98,58.98,58.93,58.93,20213.0,46.2234,46.2234,46.1842,46.1842,20213.0
2017-04-21 13:40:00,58.94,59.04,58.93,59.04,30493.0,46.192,46.2704,46.1842,46.2704,30493.0
2017-04-21 13:45:00,59.04,59.04,58.99,59.0,10772.0,46.2704,46.2704,46.2312,46.2391,10772.0
2017-04-21 13:50:00,59.01,59.09,59.01,59.07,26078.0,46.2469,46.3096,46.2469,46.2939,26078.0
2017-04-21 13:55:00,59.08,59.18,59.08,59.15,69077.0,46.3017,46.3801,46.3017,46.3566,69077.0
2017-04-21 14:00:00,59.15,59.15,59.11,59.13,31894.0,46.3566,46.3566,46.3253,46.3409,31894.0
2017-04-21 14:05:00,59.13,59.18,59.12,59.17,18514.0,46.3409,46.3801,46.3331,46.3723,18514.0
2017-04-21 14:10:00,59.17,59.19,59.14,59.16,14801.0,46.3723,46.388,46.3488,46.3644,14801.0
2017-04-21 14:15:00,59.17,59.17,59.13,59.13,10410.0,46.3723,46.3723,46.3409,46.3409,10410.0
2017-04-21 14:20:00,59.13,59.16,59.12,59.16,8015.0,46.3409,46.3644,46.3331,46.3644,8015.0
2017-04-21 14:25:00,59.17,59.18,59.16,59.18,8160.0,46.3723,46.3801,46.3644,46.3801,8160.0
2017-04-21 14:30:00,59.18,59.21,59.16,59.2,25769.0,46.3801,46.4036,46.3644,46.3958,25769.0
2017-04-21 14:35:00,59.21,59.22,59.19,59.22,21114.0,46.4036,46.4115,46.388,46.4115,21114.0
2017-04-21 14:40:00,59.21,59.22,59.16,59.18,17449.0,46.4036,46.4115,46.3644,46.3801,17449.0
2017-04-21 14:45:00,59.18,59.19,59.12,59.13,19774.0,46.3801,46.388,46.3331,46.3409,19774.0
2017-04-21 14:50:00,59.13,59.15,59.11,59.15,11482.0,46.3409,46.3566,46.3253,46.3566,11482.0
2017-04-21 14:55:00,59.15,59.23,59.14,59.21,21720.0,46.3566,46.4193,46.3488,46.4036,21720.0
2017-04-21 15:00:00,59.21,59.23,59.18,59.18,18305.0,46.4036,46.4193,46.3801,46.3801,18305.0
2017-04-21 15:05:00,59.17,59.18,59.1,59.13,17623.0,46.3723,46.3801,46.3174,46.3409,17623.0
2017-04-21 15:10:00,59.13,59.14,59.09,59.12,17921.0,46.3409,46.3488,46.3096,46.3331,17921.0
2017-04-21 15:15:00,59.12,59.13,59.1,59.11,19744.0,46.3331,46.3409,46.3174,46.3253,19744.0
2017-04-21 15:20:00,59.12,59.15,59.11,59.15,14885.0,46.3331,46.3566,46.3253,46.3566,14885.0
2017-04-21 15:25:00,59.15,59.19,59.14,59.17,28658.0,46.3566,46.388,46.3488,46.3723,28658.0
2017-04-21 15:30:00,59.17,59.17,59.12,59.14,26323.0,46.3723,46.3723,46.3331,46.3488,26323.0
2017-04-21 15:35:00,59.14,59.19,59.13,59.15,43468.0,46.3488,46.388,46.3409,46.3566,43468.0
2017-04-21 15:40:00,59.15,59.2,59.14,59.17,41803.0,46.3566,46.3958,46.3488,46.3723,41803.0
2017-04-21 15:45:00,59.17,59.21,59.16,59.19,32510.0,46.3723,46.4036,46.3644,46.388,32510.0
2017-04-21 15:50:00,59.19,59.2,59.14,59.18,69393.0,46.388,46.3958,46.3488,46.3801,69393.0
2017-04-21 15:55:00,59.18,59.19,59.13,59.14,121747.0,46.3801,46.388,46.3409,46.3488,121747.0
2017-04-24 09:30:00,59.67,59.88,59.62,59.67,34699.0,46.7641,46.9287,46.725,46.7641,34699.0
2017-04-24 09:35:00,59.69,59.69,59.53,59.65,9895.0,46.7798,46.7798,46.6544,46.7485,9895.0
2017-04-24 09:40:00,59.67,59.67,59.54,59.54,9770.0,46.7641,46.7641,46.6623,46.6623,9770.0
2017-04-24 09:45:00,59.55,59.56,59.46,59.51,6746.0,46.6701,46.6779,46.5996,46.6387,6746.0
2017-04-24 09:50:00,59.51,59.53,59.44,59.53,11743.0,46.6387,46.6544,46.5839,46.6544,11743.0
2017-04-24 09:55:00,59.52,59.57,59.48,59.48,13920.0,46.6466,46.6858,46.6152,46.6152,13920.0
2017-04-24 10:00:00,59.48,59.55,59.47,59.55,9997.0,46.6152,46.6701,46.6074,46.6701,9997.0
2017-04-24 10:05:00,59.55,59.59,59.52,59.55,11862.0,46.6701,46.7014,46.6466,46.6701,11862.0
2017-04-24 10:10:00,59.57,59.57,59.47,59.52,12272.0,46.6858,46.6858,46.6074,46.6466,12272.0
2017-04-24 10:15:00,59.51,59.52,59.47,59.49,8200.0,46.6387,46.6466,46.6074,46.6231,8200.0
2017-04-24 10:20:00,59.5,59.54,59.45,59.46,13850.0,46.6309,46.6623,46.5917,46.5996,13850.0
2017-04-24 10:25:00,59.46,59.46,59.42,59.44,10405.0,46.5996,46.5996,46.5682,46.5839,10405.0
2017-04-24 10:30:00,59.44,59.45,59.34,59.35,10303.0,46.5839,46.5917,46.5055,46.5134,10303.0
2017-04-24 10:35:00,59.34,59.35,59.3,59.31,9185.0,46.5055,46.5134,46.4742,46.482,9185.0
2017-04-24 10:40:00,59.31,59.33,59.27,59.32,8486.0,46.482,46.4977,46.4507,46.4898,8486.0
2017-04-24 10:45:00,59.31,59.35,59.3,59.34,8610.0,46.482,46.5134,46.4742,46.5055,8610.0
2017-04-24 10:50:00,59.34,59.35,59.32,59.33,20772.0,46.5055,46.5134,46.4898,46.4977,20772.0
2017-04-24 10:55:00,59.33,59.35,59.31,59.31,8922.0,46.4977,46.5134,46.482,46.482,8922.0
2017-04-24 11:00:00,59.31,59.31,59.25,59.27,9656.0,46.482,46.482,46.435,46.4507,9656.0
2017-04-24 11:05:00,59.28,59.28,59.23,59.24,21999.0,46.4585,46.4585,46.4193,46.4271,21999.0
2017-04-24 11:10:00,59.24,59.25,59.17,59.18,8600.0,46.4271,46.435,46.3723,46.3801,8600.0
2017-04-24 11:15:00,59.17,59.18,59.12,59.16,13249.0,46.3723,46.3801,46.3331,46.3644,13249.0
2017-04-24 11:20:00,59.16,59.16,59.12,59.13,7684.0,46.3644,46.3644,46.3331,46.3409,7684.0
2017-04-24 11:25:00,59.14,59.14,59.11,59.14,9657.0,46.3488,46.3488,46.3253,46.3488,9657.0
2017-04-24 11:30:00,59.14,59.15,59.11,59.14,6837.0,46.3488,46.3566,46.3253,46.3488,6837.0
2017-04-24 11:35:00,59.15,59.21,59.14,59.19,10768.0,46.3566,46.4036,46.3488,46.388,10768.0
2017-04-24 11:40:00,59.19,59.21,59.16,59.19,8773.0,46.388,46.4036,46.3644,46.388,8773.0
2017-04-24 11:45:00,59.2,59.2,59.18,59.18,3796.0,46.3958,46.3958,46.3801,46.3801,3796.0
2017-04-24 11:50:00,59.18,59.2,59.15,59.17,6322.0,46.3801,46.3958,46.3566,46.3723,6322.0
2017-04-24 11:55:00,59.17,59.17,59.09,59.11,13802.0,46.3723,46.3723,46.3096,46.3253,13802.0
2017-04-24 12:00:00,59.11,59.13,59.09,59.13,11183.0,46.3253,46.3409,46.3096,46.3409,11183.0
2017-04-24 12:05:00,59.13,59.13,59.07,59.07,4600.0,46.3409,46.3409,46.2939,46.2939,4600.0
2017-04-24 12:10:00,59.08,59.11,59.07,59.1,3963.0,46.3017,46.3253,46.2939,46.3174,3963.0
2017-04-24 12:15:00,59.11,59.11,59.06,59.06,6082.0,46.3253,46.3253,46.2861,46.2861,6082.0
2017-04-24 12:20:00,59.07,59.07,59.03,59.06,8639.0,46.2939,46.2939,46.2626,46.2861,8639.0
2017-04-24 12:25:00,59.06,59.07,59.05,59.07,6007.0,46.2861,46.2939,46.2782,46.2939,6007.0
2017-04-24 12:30:00,59.06,59.09,59.05,59.07,8407.0,46.2861,46.3096,46.2782,46.2939,8407.0
2017-04-24 12:35:00,59.07,59.08,59.06,59.07,4799.0,46.2939,46.3017,46.2861,46.2939,4799.0
2017-04-24 12:40:00,59.07,59.1,59.06,59.06,6301.0,46.2939,46.3174,46.2861,46.2861,6301.0
2017-04-24 12:45:00,59.06,59.06,59.04,59.04,5003.0,46.2861,46.2861,46.2704,46.2704,5003.0
2017-04-24 12:50:00,59.05,59.06,59.03,59.06,6946.0,46.2782,46.2861,46.2626,46.2861,6946.0
2017-04-24 12:55:00,59.06,59.07,59.03,59.05,9604.0,46.2861,46.2939,46.2626,46.2782,9604.0
2017-04-24 13:00:00,59.06,59.11,59.04,59.1,10198.0,46.2861,46.3253,46.2704,46.3174,10198.0
2017-04-24 13:05:00,59.1,59.12,59.09,59.11,5131.0,46.3174,46.3331,46.3096,46.3253,5131.0
2017-04-24 13:10:00,59.1,59.12,59.09,59.11,7860.0,46.3174,46.3331,46.3096,46.3253,7860.0
2017-04-24 13:15:00,59.11,59.14,59.1,59.14,5593.0,46.3253,46.3488,46.3174,46.3488,5593.0
2017-04-24 13:20:00,59.14,59.16,59.11,59.15,8706.0,46.3488,46.3644,46.3253,46.3566,8706.0
2017-04-24 13:25:00,59.15,59.17,59.11,59.12,6629.0,46.3566,46.3723,46.3253,46.3331,6629.0
2017-04-24 13:30:00,59.12,59.13,59.11,59.12,2700.0,46.3331,46.3409,46.3253,46.3331,2700.0
2017-04-24 13:35:00,59.12,59.13,59.11,59.12,5000.0,46.3331,46.3409,46.3253,46.3331,5000.0
2017-04-24 13:40:00,59.13,59.14,59.11,59.11,2618.0,46.3409,46.3488,46.3253,46.3253,2618.0
2017-04-24 13:45:00,59.11,59.12,59.09,59.11,7652.0,46.3253,46.3331,46.3096,46.3253,7652.0
2017-04-24 13:50:00,59.11,59.12,59.1,59.11,7763.0,46.3253,46.3331,46.3174,46.3253,7763.0
2017-04-24 13:55:00,59.11,59.13,59.08,59.11,12205.0,46.3253,46.3409,46.3017,46.3253,12205.0
2017-04-24 14:00:00,59.11,59.12,59.09,59.09,8308.0,46.3253,46.3331,46.3096,46.3096,8308.0
2017-04-24 14:05:00,59.09,59.12,59.07,59.09,8322.0,46.3096,46.3331,46.2939,46.3096,8322.0
2017-04-24 14:10:00,59.09,59.1,59.07,59.1,13799.0,46.3096,46.3174,46.2939,46.3174,13799.0
2017-04-24 14:15:00,59.1,59.15,59.07,59.13,68276.0,46.3174,46.3566,46.2939,46.3409,68276.0
2017-04-24 14:20:00,59.14,59.2,59.13,59.2,13953.0,46.3488,46.3958,46.3409,46.3958,13953.0
2017-04-24 14:25:00,59.16,59.18,59.16,59.18,4900.0,46.3644,46.3801,46.3644,46.3801,4900.0
2017-04-24 14:30:00,59.18,59.24,59.17,59.24,6910.0,46.3801,46.4271,46.3723,46.4271,6910.0
2017-04-24 14:35:00,59.23,59.25,59.22,59.24,20404.0,46.4193,46.435,46.4115,46.4271,20404.0
2017-04-24 14:40:00,59.24,59.27,59.23,59.26,5684.0,46.4271,46.4507,46.4193,46.4428,5684.0
2017-04-24 14:45:00,59.26,59.27,59.25,59.26,6655.0,46.4428,46.4507,46.435,46.4428,6655.0
2017-04-24 14:50:00,59.25,59.27,59.25,59.26,6367.0,46.435,46.4507,46.435,46.4428,6367.0
2017-04-24 14:55:00,59.25,59.29,59.25,59.29,5831.0,46.435,46.4663,46.435,46.4663,5831.0
2017-04-24 15:00:00,59.29,59.31,59.28,59.31,8139.0,46.4663,46.482,46.4585,46.482,8139.0
2017-04-24 15:05:00,59.32,59.41,59.32,59.41,19085.0,46.4898,46.5604,46.4898,46.5604,19085.0
2017-04-24 15:10:00,59.4,59.41,59.39,59.4,10943.0,46.5525,46.5604,46.5447,46.5525,10943.0
2017-04-24 15:15:00,59.4,59.4,59.35,59.35,9667.0,46.5525,46.5525,46.5134,46.5134,9667.0
2017-04-24 15:20:00,59.36,59.38,59.34,59.34,6800.0,46.5212,46.5369,46.5055,46.5055,6800.0
2017-04-24 15:25:00,59.34,59.37,59.34,59.34,10032.0,46.5055,46.529,46.5055,46.5055,10032.0
2017-04-24 15:30:00,59.34,59.35,59.32,59.33,17772.0,46.5055,46.5134,46.4898,46.4977,17772.0
2017-04-24 15:35:00,59.34,59.38,59.33,59.37,15171.0,46.5055,46.5369,46.4977,46.529,15171.0
2017-04-24 15:40:00,59.37,59.39,59.35,59.36,20321.0,46.529,46.5447,46.5134,46.5212,20321.0
2017-04-24 15:45:00,59.36,59.37,59.34,59.36,24310.0,46.5212,46.529,46.5055,46.5212,24310.0
2017-04-24 15:50:00,59.36,59.4,59.35,59.36,55030.0,46.5212,46.5525,46.5134,46.5212,55030.0
2017-04-24 15:55:00,59.36,59.43,59.35,59.41,152007.0,46.5212,46.576,46.5134,46.5604,152007.0
2017-04-25 09:30:00,59.66,59.78,59.58,59.77,27067.0,46.7563,46.8503,46.6936,46.8425,27067.0
2017-04-25 09:35:00,59.8,59.8,59.62,59.67,11435.0,46.866,46.866,46.725,46.7641,11435.0
2017-04-25 09:40:00,59.67,59.7,59.63,59.68,6414.0,46.7641,46.7877,46.7328,46.772,6414.0
2017-04-25 09:45:00,59.68,59.73,59.67,59.72,6503.0,46.772,46.8112,46.7641,46.8033,6503.0
2017-04-25 09:50:00,59.73,59.81,59.73,59.8,13003.0,46.8112,46.8739,46.8112,46.866,13003.0
2017-04-25 09:55:00,59.81,59.84,59.8,59.83,18766.0,46.8739,46.8974,46.866,46.8895,18766.0
2017-04-25 10:00:00,59.84,59.95,59.84,59.92,21258.0,46.8974,46.9836,46.8974,46.9601,21258.0
2017-04-25 10:05:00,59.92,60.07,59.92,60.05,21652.0,46.9601,47.0776,46.9601,47.062,21652.0
2017-04-25 10:10:00,60.05,60.06,59.98,59.98,13761.0,47.062,47.0698,47.0071,47.0071,13761.0
2017-04-25 10:15:00,59.97,59.97,59.91,59.93,10826.0,46.9993,46.9993,46.9522,46.9679,10826.0
2017-04-25 10:20:00,59.92,59.93,59.91,59.93,7428.0,46.9601,46.9679,46.9522,46.9679,7428.0
2017-04-25 10:25:00,59.93,59.93,59.9,59.9,7362.0,46.9679,46.9679,46.9444,46.9444,7362.0
2017-04-25 10:30:00,59.91,59.92,59.88,59.91,7220.0,46.9522,46.9601,46.9287,46.9522,7220.0
2017-04-25 10:35:00,59.92,59.96,59.88,59.93,24133.0,46.9601,46.9914,46.9287,46.9679,24133.0
2017-04-25 10:40:00,59.92,59.92,59.82,59.82,10860.0,46.9601,46.9601,46.8817,46.8817,10860.0
2017-04-25 10:45:00,59.81,59.82,59.78,59.8,6045.0,46.8739,46.8817,46.8503,46.866,6045.0
2017-04-25 10:50:00,59.79,59.79,59.76,59.78,8465.0,46.8582,46.8582,46.8347,46.8503,8465.0
2017-04-25 10:55:00,59.77,59.81,59.77,59.79,8601.0,46.8425,46.8739,46.8425,46.8582,8601.0
2017-04-25 11:00:00,59.78,59.81,59.77,59.79,7374.0,46.8503,46.8739,46.8425,46.8582,7374.0
2017-04-25 11:05:00,59.78,59.82,59.78,59.8,5295.0,46.8503,46.8817,46.8503,46.866,5295.0
2017-04-25 11:10:00,59.8,59.82,59.8,59.8,7377.0,46.866,46.8817,46.866,46.866,7377.0
2017-04-25 11:15:00,59.8,59.89,59.77,59.89,21204.0,46.866,46.9366,46.8425,46.9366,21204.0
2017-04-25 11:20:00,59.89,59.91,59.86,59.89,7685.0,46.9366,46.9522,46.913,46.9366,7685.0
2017-04-25 11:25:00,59.89,59.9,59.86,59.89,8090.0,46.9366,46.9444,46.913,46.9366,8090.0
2017-04-25 11:30:00,59.9,59.9,59.88,59.9,253237.0,46.9444,46.9444,46.9287,46.9444,253237.0
2017-04-25 11:35:00,59.9,59.91,59.87,59.88,8900.0,46.9444,46.9522,46.9209,46.9287,8900.0
2017-04-25 11:40:00,59.88,59.89,59.85,59.89,8117.0,46.9287,46.9366,46.9052,46.9366,8117.0
2017-04-25 11:45:00,59.9,59.97,59.9,59.97,11968.0,46.9444,46.9993,46.9444,46.9993,11968.0
2017-04-25 11:50:00,59.97,59.97,59.92,59.92,10545.0,46.9993,46.9993,46.9601,46.9601,10545.0
2017-04-25 11:55:00,59.93,59.93,59.87,59.88,5300.0,46.9679,46.9679,46.9209,46.9287,5300.0
2017-04-25 12:00:00,59.87,59.89,59.82,59.83,4949.0,46.9209,46.9366,46.8817,46.8895,4949.0
2017-04-25 12:05:00,59.82,59.82,59.78,59.79,5076.0,46.8817,46.8817,46.8503,46.8582,5076.0
2017-04-25 12:10:00,59.79,59.79,59.76,59.76,3123.0,46.8582,46.8582,46.8347,46.8347,3123.0
2017-04-25 12:15:00,59.75,59.78,59.74,59.76,16911.0,46.8268,46.8503,46.819,46.8347,16911.0
2017-04-25 12:20:00,59.76,59.8,59.76,59.79,5132.0,46.8347,46.866,46.8347,46.8582,5132.0
2017-04-25 12:25:00,59.8,59.82,59.8,59.8,3542.0,46.866,46.8817,46.866,46.866,3542.0
2017-04-25 12:30:00,59.8,59.8,59.78,59.78,4163.0,46.866,46.866,46.8503,46.8503,4163.0
2017-04-25 12:35:00,59.78,59.79,59.74,59.75,7561.0,46.8503,46.8582,46.819,46.8268,7561.0
2017-04-25 12:40:00,59.74,59.78,59.73,59.74,133762.0,46.819,46.8503,46.8112,46.819,133762.0
2017-04-25 12:45:00,59.74,59.81,59.74,59.8,5224.0,46.819,46.8739,46.819,46.866,5224.0
2017-04-25 12:50:00,59.81,59.83,59.8,59.81,5877.0,46.8739,46.8895,46.866,46.8739,5877.0
2017-04-25 12:55:00,59.82,59.84,59.82,59.83,4606.0,46.8817,46.8974,46.8817,46.8895,4606.0
2017-04-25 13:00:00,59.83,59.85,59.82,59.85,4516.0,46.8895,46.9052,46.8817,46.9052,4516.0
2017-04-25 13:05:00,59.85,59.91,59.84,59.91,6887.0,46.9052,46.9522,46.8974,46.9522,6887.0
2017-04-25 13:10:00,59.91,59.94,59.9,59.93,7715.0,46.9522,46.9757,46.9444,46.9679,7715.0
2017-04-25 13:15:00,59.94,59.94,59.92,59.94,5528.0,46.9757,46.9757,46.9601,46.9757,5528.0
2017-04-25 13:20:00,59.94,59.94,59.92,59.93,5220.0,46.9757,46.9757,46.9601,46.9679,5220.0
2017-04-25 13:25:00,59.91,59.92,59.89,59.89,7813.0,46.9522,46.9601,46.9366,46.9366,7813.0
2017-04-25 13:30:00,59.89,59.9,59.88,59.89,5579.0,46.9366,46.9444,46.9287,46.9366,5579.0
2017-04-25 13:35:00,59.89,59.9,59.87,59.87,6729.0,46.9366,46.9444,46.9209,46.9209,6729.0
2017-04-25 13:40:00,59.87,59.88,59.85,59.86,8917.0,46.9209,46.9287,46.9052,46.913,8917.0
2017-04-25 13:45:00,59.85,59.85,59.83,59.85,4465.0,46.9052,46.9052,46.8895,46.9052,4465.0
2017-04-25 13:50:00,59.85,59.87,59.84,59.86,5961.0,46.9052,46.9209,46.8974,46.913,5961.0
2017-04-25 13:55:00,59.86,59.87,59.84,59.87,8812.0,46.913,46.9209,46.8974,46.9209,8812.0
2017-04-25 14:00:00,59.87,59.87,59.85,59.87,5979.0,46.9209,46.9209,46.9052,46.9209,5979.0
2017-04-25 14:05:00,59.88,59.91,59.87,59.91,12453.0,46.9287,46.9522,46.9209,46.9522,12453.0
2017-04-25 14:10:00,59.91,59.91,59.88,59.89,9406.0,46.9522,46.9522,46.9287,46.9366,9406.0
2017-04-25 14:15:00,59.88,59.89,59.87,59.88,9549.0,46.9287,46.9366,46.9209,46.9287,9549.0
2017-04-25 14:20:00,59.88,59.88,59.86,59.87,9081.0,46.9287,46.9287,46.913,46.9209,9081.0
2017-04-25 14:25:00,59.87,59.89,59.86,59.86,11632.0,46.9209,46.9366,46.913,46.913,11632.0
2017-04-25 14:30:00,59.86,59.87,59.84,59.87,4157.0,46.913,46.9209,46.8974,46.9209,4157.0
2017-04-25 14:35:00,59.87,59.88,59.86,59.87,9454.0,46.9209,46.9287,46.913,46.9209,9454.0
2017-04-25 14:40:00,59.87,59.87,59.83,59.84,45950.0,46.9209,46.9209,46.8895,46.8974,45950.0
2017-04-25 14:45:00,59.83,59.84,59.77,59.79,32035.0,46.8895,46.8974,46.8425,46.8582,32035.0
2017-04-25 14:50:00,59.79,59.79,59.72,59.73,19887.0,46.8582,46.8582,46.8033,46.8112,19887.0
2017-04-25 14:55:00,59.73,59.73,59.66,59.67,12430.0,46.8112,46.8112,46.7563,46.7641,12430.0
2017-04-25 15:00:00,59.67,59.7,59.65,59.69,18911.0,46.7641,46.7877,46.7485,46.7798,18911.0
2017-04-25 15:05:00,59.68,59.72,59.68,59.72,19014.0,46.772,46.8033,46.772,46.8033,19014.0
2017-04-25 15:10:00,59.71,59.72,59.7,59.71,8698.0,46.7955,46.8033,46.7877,46.7955,8698.0
2017-04-25 15:15:00,59.71,59.75,59.7,59.73,19455.0,46.7955,46.8268,46.7877,46.8112,19455.0
2017-04-25 15:20:00,59.74,59.74,59.71,59.73,13043.0,46.819,46.819,46.7955,46.8112,13043.0
2017-04-25 15:25:00,59.72,59.73,59.7,59.71,36773.0,46.8033,46.8112,46.7877,46.7955,36773.0
2017-04-25 15:30:00,59.71,59.72,59.68,59.7,123193.0,46.7955,46.8033,46.772,46.7877,123193.0
2017-04-25 15:35:00,59.69,59.71,59.67,59.69,83411.0,46.7798,46.7955,46.7641,46.7798,83411.0
2017-04-25 15:40:00,59.69,59.72,59.65,59.66,99233.0,46.7798,46.8033,46.7485,46.7563,99233.0
2017-04-25 15:45:00,59.66,59.68,59.65,59.66,21205.0,46.7563,46.772,46.7485,46.7563,21205.0
2017-04-25 15:50:00,59.66,59.66,59.6,59.61,77884.0,46.7563,46.7563,46.7093,46.7171,77884.0
2017-04-25 15:55:00,59.61,59.61,59.55,59.55,178210.0,46.7171,46.7171,46.6701,46.6701,178210.0
2017-04-26 09:30:00,59.62,59.62,59.25,59.39,42786.0,46.725,46.725,46.435,46.5447,42786.0
2017-04-26 09:35:00,59.43,59.45,59.39,59.39,8438.0,46.576,46.5917,46.5447,46.5447,8438.0
2017-04-26 09:40:00,59.41,59.46,59.39,59.46,5500.0,46.5604,46.5996,46.5447,46.5996,5500.0
2017-04-26 09:45:00,59.42,59.5,59.42,59.43,12940.0,46.5682,46.6309,46.5682,46.576,12940.0
2017-04-26 09:50:00,59.43,59.46,59.41,59.43,10151.0,46.576,46.5996,46.5604,46.576,10151.0
2017-04-26 09:55:00,59.43,59.49,59.42,59.46,14656.0,46.576,46.6231,46.5682,46.5996,14656.0
2017-04-26 10:00:00,59.46,59.46,59.4,59.45,9700.0,46.5996,46.5996,46.5525,46.5917,9700.0
2017-04-26 10:05:00,59.46,59.57,59.46,59.55,5790.0,46.5996,46.6858,46.5996,46.6701,5790.0
2017-04-26 10:10:00,59.55,59.58,59.52,59.58,7410.0,46.6701,46.6936,46.6466,46.6936,7410.0
2017-04-26 10:15:00,59.59,59.6,59.57,59.59,17377.0,46.7014,46.7093,46.6858,46.7014,17377.0
2017-04-26 10:20:00,59.61,59.64,59.59,59.62,8316.0,46.7171,46.7406,46.7014,46.725,8316.0
2017-04-26 10:25:00,59.62,59.65,59.62,59.63,4234.0,46.725,46.7485,46.725,46.7328,4234.0
2017-04-26 10:30:00,59.63,59.63,59.52,59.52,9703.0,46.7328,46.7328,46.6466,46.6466,9703.0
2017-04-26 10:35:00,59.52,59.55,59.5,59.51,12962.0,46.6466,46.6701,46.6309,46.6387,12962.0
2017-04-26 10:40:00,59.51,59.51,59.4,59.42,12109.0,46.6387,46.6387,46.5525,46.5682,12109.0
2017-04-26 10:45:00,59.42,59.47,59.42,59.46,9279.0,46.5682,46.6074,46.5682,46.5996,9279.0
2017-04-26 10:50:00,59.46,59.49,59.46,59.48,4765.0,46.5996,46.6231,46.5996,46.6152,4765.0
2017-04-26 10:55:00,59.48,59.52,59.47,59.51,5790.0,46.6152,46.6466,46.6074,46.6387,5790.0
2017-04-26 11:00:00,59.51,59.53,59.5,59.51,13558.0,46.6387,46.6544,46.6309,46.6387,13558.0
2017-04-26 11:05:00,59.52,59.52,59.45,59.45,17058.0,46.6466,46.6466,46.5917,46.5917,17058.0
2017-04-26 11:10:00,59.45,59.47,59.44,59.45,16302.0,46.5917,46.6074,46.5839,46.5917,16302.0
2017-04-26 11:15:00,59.45,59.45,59.41,59.41,83268.0,46.5917,46.5917,46.5604,46.5604,83268.0
2017-04-26 11:20:00,59.42,59.62,59.39,59.62,21065.0,46.5682,46.725,46.5447,46.725,21065.0
2017-04-26 11:25:00,59.62,59.68,59.6,59.65,14652.0,46.725,46.772,46.7093,46.7485,14652.0
2017-04-26 11:30:00,59.64,59.65,59.61,59.62,20304.0,46.7406,46.7485,46.7171,46.725,20304.0
2017-04-26 11:35:00,59.62,59.62,59.56,59.56,8493.0,46.725,46.725,46.6779,46.6779,8493.0
2017-04-26 11:40:00,59.55,59.57,59.48,59.48,24012.0,46.6701,46.6858,46.6152,46.6152,24012.0
2017-04-26 11:45:00,59.48,59.49,59.37,59.38,28573.0,46.6152,46.6231,46.529,46.5369,28573.0
2017-04-26 11:50:00,59.38,59.41,59.36,59.4,17074.0,46.5369,46.5604,46.5212,46.5525,17074.0
2017-04-26 11:55:00,59.4,59.44,59.39,59.42,8303.0,46.5525,46.5839,46.5447,46.5682,8303.0
2017-04-26 12:00:00,59.42,59.49,59.41,59.48,7096.0,46.5682,46.6231,46.5604,46.6152,7096.0
2017-04-26 12:05:00,59.47,59.5,59.46,59.49,5022.0,46.6074,46.6309,46.5996,46.6231,5022.0
2017-04-26 12:10:00,59.5,59.57,59.5,59.55,6914.0,46.6309,46.6858,46.6309,46.6701,6914.0
2017-04-26 12:15:00,59.54,59.6,59.54,59.57,3900.0,46.6623,46.7093,46.6623,46.6858,3900.0
2017-04-26 12:20:00,59.57,59.57,59.55,59.56,3975.0,46.6858,46.6858,46.6701,46.6779,3975.0
2017-04-26 12:25:00,59.57,59.57,59.54,59.54,4136.0,46.6858,46.6858,46.6623,46.6623,4136.0
2017-04-26 12:30:00,59.53,59.56,59.52,59.54,3573.0,46.6544,46.6779,46.6466,46.6623,3573.0
2017-04-26 12:35:00,59.54,59.54,59.51,59.54,4464.0,46.6623,46.6623,46.6387,46.6623,4464.0
2017-04-26 12:40:00,59.54,59.55,59.52,59.52,4016.0,46.6623,46.6701,46.6466,46.6466,4016.0
2017-04-26 12:45:00,59.53,59.58,59.51,59.51,10615.0,46.6544,46.6936,46.6387,46.6387,10615.0
2017-04-26 12:50:00,59.51,59.56,59.51,59.55,6607.0,46.6387,46.6779,46.6387,46.6701,6607.0
2017-04-26 12:55:00,59.55,59.6,59.55,59.6,6289.0,46.6701,46.7093,46.6701,46.7093,6289.0
2017-04-26 13:00:00,59.59,59.62,59.57,59.58,7689.0,46.7014,46.725,46.6858,46.6936,7689.0
2017-04-26 13:05:00,59.59,59.64,59.58,59.64,4047.0,46.7014,46.7406,46.6936,46.7406,4047.0
2017-04-26 13:10:00,59.64,59.65,59.63,59.64,3656.0,46.7406,46.7485,46.7328,46.7406,3656.0
2017-04-26 13:15:00,59.64,59.66,59.58,59.59,22221.0,46.7406,46.7563,46.6936,46.7014,22221.0
2017-04-26 13:20:00,59.59,59.6,59.57,59.57,4831.0,46.7014,46.7093,46.6858,46.6858,4831.0
2017-04-26 13:25:00,59.57,59.6,59.56,59.57,21570.0,46.6858,46.7093,46.6779,46.6858,21570.0
2017-04-26 13:30:00,59.57,59.58,59.54,59.54,6276.0,46.6858,46.6936,46.6623,46.6623,6276.0
2017-04-26 13:35:00,59.55,59.57,59.54,59.57,9091.0,46.6701,46.6858,46.6623,46.6858,9091.0
2017-04-26 13:40:00,59.56,59.58,59.52,59.57,15617.0,46.6779,46.6936,46.6466,46.6858,15617.0
2017-04-26 13:45:00,59.58,59.58,59.44,59.47,12256.0,46.6936,46.6936,46.5839,46.6074,12256.0
2017-04-26 13:50:00,59.46,59.48,59.44,59.46,8896.0,46.5996,46.6152,46.5839,46.5996,8896.0
2017-04-26 13:55:00,59.46,59.47,59.44,59.44,8663.0,46.5996,46.6074,46.5839,46.5839,8663.0
2017-04-26 14:00:00,59.45,59.46,59.4,59.44,8333.0,46.5917,46.5996,46.5525,46.5839,8333.0
2017-04-26 14:05:00,59.43,59.44,59.4,59.42,6734.0,46.576,46.5839,46.5525,46.5682,6734.0
2017-04-26 14:10:00,59.42,59.45,59.42,59.45,4090.0,46.5682,46.5917,46.5682,46.5917,4090.0
2017-04-26 14:15:00,59.46,59.47,59.41,59.41,8045.0,46.5996,46.6074,46.5604,46.5604,8045.0
2017-04-26 14:20:00,59.4,59.45,59.39,59.45,9399.0,46.5525,46.5917,46.5447,46.5917,9399.0
2017-04-26 14:25:00,59.44,59.46,59.43,59.44,14584.0,46.5839,46.5996,46.576,46.5839,14584.0
2017-04-26 14:30:00,59.43,59.51,59.43,59.48,42236.0,46.576,46.6387,46.576,46.6152,42236.0
2017-04-26 14:35:00,59.49,59.52,59.43,59.51,29344.0,46.6231,46.6466,46.576,46.6387,29344.0
2017-04-26 14:40:00,59.51,59.57,59.51,59.56,9451.0,46.6387,46.6858,46.6387,46.6779,9451.0
2017-04-26 14:45:00,59.56,59.59,59.54,59.55,103280.0,46.6779,46.7014,46.6623,46.6701,103280.0
2017-04-26 14:50:00,59.56,59.62,59.56,59.6,35810.0,46.6779,46.725,46.6779,46.7093,35810.0
2017-04-26 14:55:00,59.61,59.64,59.6,59.63,21908.0,46.7171,46.7406,46.7093,46.7328,21908.0
2017-04-26 15:00:00,59.64,59.69,59.62,59.69,28906.0,46.7406,46.7798,46.725,46.7798,28906.0
2017-04-26 15:05:00,59.68,59.73,59.67,59.73,22214.0,46.772,46.8112,46.7641,46.8112,22214.0
2017-04-26 15:10:00,59.72,59.73,59.7,59.71,8485.0,46.8033,46.8112,46.7877,46.7955,8485.0
2017-04-26 15:15:00,59.7,59.73,59.69,59.71,8333.0,46.7877,46.8112,46.7798,46.7955,8333.0
2017-04-26 15:20:00,59.7,59.72,59.69,59.71,11134.0,46.7877,46.8033,46.7798,46.7955,11134.0
2017-04-26 15:25:00,59.71,59.74,59.69,59.72,17401.0,46.7955,46.819,46.7798,46.8033,17401.0
2017-04-26 15:30:00,59.72,59.72,59.67,59.68,21193.0,46.8033,46.8033,46.7641,46.772,21193.0
2017-04-26 15:35:00,59.68,59.69,59.66,59.67,28391.0,46.772,46.7798,46.7563,46.7641,28391.0
2017-04-26 15:40:00,59.66,59.71,59.65,59.68,28209.0,46.7563,46.7955,46.7485,46.772,28209.0
2017-04-26 15:45:00,59.69,59.7,59.67,59.68,35603.0,46.7798,46.7877,46.7641,46.772,35603.0
2017-04-26 15:50:00,59.68,59.71,59.67,59.7,70640.0,46.772,46.7955,46.7641,46.7877,70640.0
2017-04-26 15:55:00,59.7,59.72,59.66,59.69,103769.0,46.7877,46.8033,46.7563,46.7798,103769.0
2017-04-27 09:30:00,59.72,59.98,59.66,59.94,25841.0,46.8033,47.0071,46.7563,46.9757,25841.0
2017-04-27 09:35:00,59.94,60.0,59.85,59.91,15303.0,46.9757,47.0228,46.9052,46.9522,15303.0
2017-04-27 09:40:00,59.87,59.88,59.82,59.85,7335.0,46.9209,46.9287,46.8817,46.9052,7335.0
2017-04-27 09:45:00,59.85,59.9,59.83,59.87,6942.0,46.9052,46.9444,46.8895,46.9209,6942.0
2017-04-27 09:50:00,59.88,59.9,59.85,59.87,13525.0,46.9287,46.9444,46.9052,46.9209,13525.0
2017-04-27 09:55:00,59.88,59.94,59.88,59.94,10218.0,46.9287,46.9757,46.9287,46.9757,10218.0
2017-04-27 10:00:00,59.94,60.03,59.94,60.01,21760.0,46.9757,47.0463,46.9757,47.0306,21760.0
2017-04-27 10:05:00,60.0,60.03,59.95,59.99,19209.0,47.0228,47.0463,46.9836,47.0149,19209.0
2017-04-27 10:10:00,59.98,60.06,59.97,60.05,17983.0,47.0071,47.0698,46.9993,47.062,17983.0
2017-04-27 10:15:00,60.04,60.05,59.98,60.01,20400.0,47.0541,47.062,47.0071,47.0306,20400.0
2017-04-27 10:20:00,60.0,60.03,59.97,60.03,10789.0,47.0228,47.0463,46.9993,47.0463,10789.0
2017-04-27 10:25:00,60.03,60.04,59.94,59.95,9557.0,47.0463,47.0541,46.9757,46.9836,9557.0
2017-04-27 10:30:00,59.96,59.98,59.95,59.97,6288.0,46.9914,47.0071,46.9836,46.9993,6288.0
2017-04-27 10:35:00,59.98,60.03,59.97,60.0,10237.0,47.0071,47.0463,46.9993,47.0228,10237.0
2017-04-27 10:40:00,60.0,60.0,59.98,59.99,35174.0,47.0228,47.0228,47.0071,47.0149,35174.0
2017-04-27 10:45:00,59.98,60.01,59.82,59.83,13927.0,47.0071,47.0306,46.8817,46.8895,13927.0
2017-04-27 10:50:00,59.83,59.85,59.77,59.78,4410.0,46.8895,46.9052,46.8425,46.8503,4410.0
2017-04-27 10:55:00,59.77,59.8,59.77,59.8,6622.0,46.8425,46.866,46.8425,46.866,6622.0
2017-04-27 11:00:00,59.8,59.82,59.75,59.78,7034.0,46.866,46.8817,46.8268,46.8503,7034.0
2017-04-27 11:05:00,59.78,59.78,59.72,59.73,7812.0,46.8503,46.8503,46.8033,46.8112,7812.0
2017-04-27 11:10:00,59.72,59.72,59.65,59.67,15925.0,46.8033,46.8033,46.7485,46.7641,15925.0
2017-04-27 11:15:00,59.66,59.66,59.6,59.6,27123.0,46.7563,46.7563,46.7093,46.7093,27123.0
2017-04-27 11:20:00,59.59,59.61,59.56,59.58,32350.0,46.7014,46.7171,46.6779,46.6936,32350.0
2017-04-27 11:25:00,59.59,59.6,59.49,59.51,5994.0,46.7014,46.7093,46.6231,46.6387,5994.0
2017-04-27 11:30:00,59.52,59.59,59.52,59.58,7150.0,46.6466,46.7014,46.6466,46.6936,7150.0
2017-04-27 11:35:00,59.59,59.66,59.57,59.63,24607.0,46.7014,46.7563,46.6858,46.7328,24607.0
2017-04-27 11:40:00,59.62,59.63,59.6,59.61,6444.0,46.725,46.7328,46.7093,46.7171,6444.0
2017-04-27 11:45:00,59.62,59.63,59.61,59.62,8836.0,46.725,46.7328,46.7171,46.725,8836.0
2017-04-27 11:50:00,59.61,59.64,59.6,59.64,16918.0,46.7171,46.7406,46.7093,46.7406,16918.0
2017-04-27 11:55:00,59.65,59.68,59.65,59.68,7926.0,46.7485,46.772,46.7485,46.772,7926.0
2017-04-27 12:00:00,59.68,59.71,59.67,59.71,3562.0,46.772,46.7955,46.7641,46.7955,3562.0
2017-04-27 12:05:00,59.71,59.75,59.7,59.75,6053.0,46.7955,46.8268,46.7877,46.8268,6053.0
2017-04-27 12:10:00,59.75,59.78,59.75,59.77,4600.0,46.8268,46.8503,46.8268,46.8425,4600.0
2017-04-27 12:15:00,59.76,59.76,59.74,59.75,3800.0,46.8347,46.8347,46.819,46.8268,3800.0
2017-04-27 12:20:00,59.74,59.74,59.7,59.71,12563.0,46.819,46.819,46.7877,46.7955,12563.0
2017-04-27 12:25:00,59.71,59.75,59.71,59.75,3504.0,46.7955,46.8268,46.7955,46.8268,3504.0
2017-04-27 12:30:00,59.76,59.81,59.76,59.8,5084.0,46.8347,46.8739,46.8347,46.866,5084.0
2017-04-27 12:35:00,59.8,59.82,59.8,59.82,2633.0,46.866,46.8817,46.866,46.8817,2633.0
2017-04-27 12:40:00,59.81,59.84,59.81,59.83,3668.0,46.8739,46.8974,46.8739,46.8895,3668.0
2017-04-27 12:45:00,59.82,59.84,59.8,59.81,5216.0,46.8817,46.8974,46.866,46.8739,5216.0
2017-04-27 12:50:00,59.81,59.83,59.81,59.83,10608.0,46.8739,46.8895,46.8739,46.8895,10608.0
2017-04-27 12:55:00,59.83,59.92,59.82,59.92,6576.0,46.8895,46.9601,46.8817,46.9601,6576.0
2017-04-27 13:00:00,59.92,59.92,59.88,59.89,5591.0,46.9601,46.9601,46.9287,46.9366,5591.0
2017-04-27 13:05:00,59.89,59.9,59.86,59.88,2924.0,46.9366,46.9444,46.913,46.9287,2924.0
2017-04-27 13:10:00,59.88,59.92,59.88,59.91,6686.0,46.9287,46.9601,46.9287,46.9522,6686.0
2017-04-27 13:15:00,59.92,59.92,59.9,59.92,6748.0,46.9601,46.9601,46.9444,46.9601,6748.0
2017-04-27 13:20:00,59.91,59.94,59.9,59.93,5412.0,46.9522,46.9757,46.9444,46.9679,5412.0
2017-04-27 13:25:00,59.94,59.95,59.92,59.94,5527.0,46.9757,46.9836,46.9601,46.9757,5527.0
2017-04-27 13:30:00,59.93,59.96,59.92,59.93,4989.0,46.9679,46.9914,46.9601,46.9679,4989.0
2017-04-27 13:35:00,59.93,59.93,59.89,59.89,4581.0,46.9679,46.9679,46.9366,46.9366,4581.0
2017-04-27 13:40:00,59.89,59.92,59.86,59.86,13233.0,46.9366,46.9601,46.913,46.913,13233.0
2017-04-27 13:45:00,59.86,59.89,59.86,59.89,3521.0,46.913,46.9366,46.913,46.9366,3521.0
2017-04-27 13:50:00,59.89,59.92,59.89,59.92,3561.0,46.9366,46.9601,46.9366,46.9601,3561.0
2017-04-27 13:55:00,59.92,59.92,59.89,59.9,6246.0,46.9601,46.9601,46.9366,46.9444,6246.0
2017-04-27 14:00:00,59.91,59.92,59.9,59.9,3798.0,46.9522,46.9601,46.9444,46.9444,3798.0
2017-04-27 14:05:00,59.9,59.91,59.9,59.9,3800.0,46.9444,46.9522,46.9444,46.9444,3800.0
2017-04-27 14:10:00,59.9,59.92,59.9,59.92,4637.0,46.9444,46.9601,46.9444,46.9601,4637.0
2017-04-27 14:15:00,59.92,59.93,59.91,59.92,3950.0,46.9601,46.9679,46.9522,46.9601,3950.0
2017-04-27 14:20:00,59.91,59.92,59.9,59.91,7543.0,46.9522,46.9601,46.9444,46.9522,7543.0
2017-04-27 14:25:00,59.9,59.9,59.87,59.88,4166.0,46.9444,46.9444,46.9209,46.9287,4166.0
2017-04-27 14:30:00,59.88,59.89,59.86,59.87,7000.0,46.9287,46.9366,46.913,46.9209,7000.0
2017-04-27 14:35:00,59.88,59.9,59.87,59.9,6507.0,46.9287,46.9444,46.9209,46.9444,6507.0
2017-04-27 14:40:00,59.9,59.9,59.88,59.89,20641.0,46.9444,46.9444,46.9287,46.9366,20641.0
2017-04-27 14:45:00,59.89,59.89,59.87,59.87,10907.0,46.9366,46.9366,46.9209,46.9209,10907.0
2017-04-27 14:50:00,59.88,59.88,59.83,59.84,8491.0,46.9287,46.9287,46.8895,46.8974,8491.0
2017-04-27 14:55:00,59.84,59.85,59.82,59.85,5613.0,46.8974,46.9052,46.8817,46.9052,5613.0
2017-04-27 15:00:00,59.85,59.85,59.81,59.82,9801.0,46.9052,46.9052,46.8739,46.8817,9801.0
2017-04-27 15:05:00,59.83,59.84,59.79,59.81,19093.0,46.8895,46.8974,46.8582,46.8739,19093.0
2017-04-27 15:10:00,59.82,59.84,59.81,59.84,5948.0,46.8817,46.8974,46.8739,46.8974,5948.0
2017-04-27 15:15:00,59.83,59.84,59.82,59.83,5066.0,46.8895,46.8974,46.8817,46.8895,5066.0
2017-04-27 15:20:00,59.83,59.84,59.8,59.8,10397.0,46.8895,46.8974,46.866,46.866,10397.0
2017-04-27 15:25:00,59.81,59.82,59.79,59.82,8940.0,46.8739,46.8817,46.8582,46.8817,8940.0
2017-04-27 15:30:00,59.83,59.85,59.81,59.84,11860.0,46.8895,46.9052,46.8739,46.8974,11860.0
2017-04-27 15:35:00,59.84,59.85,59.79,59.81,15078.0,46.8974,46.9052,46.8582,46.8739,15078.0
2017-04-27 15:40:00,59.81,59.82,59.81,59.81,6347.0,46.8739,46.8817,46.8739,46.8739,6347.0
2017-04-27 15:45:00,59.82,59.83,59.8,59.8,14794.0,46.8817,46.8895,46.866,46.866,14794.0
2017-04-27 15:50:00,59.8,59.81,59.75,59.8,31777.0,46.866,46.8739,46.8268,46.866,31777.0
2017-04-27 15:55:00,59.8,59.85,59.78,59.84,48960.0,46.866,46.9052,46.8503,46.8974,48960.0
2017-04-28 09:30:00,59.94,59.94,59.65,59.73,32367.0,46.9757,46.9757,46.7485,46.8112,32367.0
2017-04-28 09:35:00,59.77,59.78,59.62,59.65,20174.0,46.8425,46.8503,46.725,46.7485,20174.0
2017-04-28 09:40:00,59.68,59.7,59.57,59.57,9362.0,46.772,46.7877,46.6858,46.6858,9362.0
2017-04-28 09:45:00,59.52,59.57,59.47,59.54,7560.0,46.6466,46.6858,46.6074,46.6623,7560.0
2017-04-28 09:50:00,59.52,59.54,59.47,59.5,8522.0,46.6466,46.6623,46.6074,46.6309,8522.0
2017-04-28 09:55:00,59.52,59.52,59.45,59.45,11100.0,46.6466,46.6466,46.5917,46.5917,11100.0
2017-04-28 10:00:00,59.45,59.46,59.4,59.42,10458.0,46.5917,46.5996,46.5525,46.5682,10458.0
2017-04-28 10:05:00,59.4,59.46,59.34,59.42,34328.0,46.5525,46.5996,46.5055,46.5682,34328.0
2017-04-28 10:10:00,59.42,59.46,59.41,59.45,4777.0,46.5682,46.5996,46.5604,46.5917,4777.0
2017-04-28 10:15:00,59.45,59.49,59.42,59.46,6863.0,46.5917,46.6231,46.5682,46.5996,6863.0
2017-04-28 10:20:00,59.46,59.47,59.43,59.43,12822.0,46.5996,46.6074,46.576,46.576,12822.0
2017-04-28 10:25:00,59.43,59.48,59.43,59.46,5580.0,46.576,46.6152,46.576,46.5996,5580.0
2017-04-28 10:30:00,59.46,59.46,59.41,59.46,18925.0,46.5996,46.5996,46.5604,46.5996,18925.0
2017-04-28 10:35:00,59.45,59.47,59.43,59.43,10800.0,46.5917,46.6074,46.576,46.576,10800.0
2017-04-28 10:40:00,59.44,59.46,59.43,59.45,4425.0,46.5839,46.5996,46.576,46.5917,4425.0
2017-04-28 10:45:00,59.44,59.46,59.44,59.45,13407.0,46.5839,46.5996,46.5839,46.5917,13407.0
2017-04-28 10:50:00,59.45,59.47,59.44,59.47,5083.0,46.5917,46.6074,46.5839,46.6074,5083.0
2017-04-28 10:55:00,59.47,59.47,59.44,59.46,7233.0,46.6074,46.6074,46.5839,46.5996,7233.0
2017-04-28 11:00:00,59.46,59.46,59.42,59.43,4542.0,46.5996,46.5996,46.5682,46.576,4542.0
2017-04-28 11:05:00,59.44,59.44,59.37,59.39,10717.0,46.5839,46.5839,46.529,46.5447,10717.0
2017-04-28 11:10:00,59.38,59.41,59.36,59.37,3418.0,46.5369,46.5604,46.5212,46.529,3418.0
2017-04-28 11:15:00,59.37,59.4,59.36,59.39,9136.0,46.529,46.5525,46.5212,46.5447,9136.0
2017-04-28 11:20:00,59.39,59.39,59.35,59.35,2700.0,46.5447,46.5447,46.5134,46.5134,2700.0
2017-04-28 11:25:00,59.36,59.4,59.35,59.37,12313.0,46.5212,46.5525,46.5134,46.529,12313.0
2017-04-28 11:30:00,59.37,59.41,59.37,59.41,5995.0,46.529,46.5604,46.529,46.5604,5995.0
2017-04-28 11:35:00,59.41,59.41,59.37,59.37,5886.0,46.5604,46.5604,46.529,46.529,5886.0
2017-04-28 11:40:00,59.37,59.41,59.37,59.41,6706.0,46.529,46.5604,46.529,46.5604,6706.0
2017-04-28 11:45:00,59.41,59.51,59.41,59.51,6439.0,46.5604,46.6387,46.5604,46.6387,6439.0
2017-04-28 11:50:00,59.52,59.54,59.51,59.54,3468.0,46.6466,46.6623,46.6387,46.6623,3468.0
2017-04-28 11:55:00,59.55,59.57,59.55,59.56,6780.0,46.6701,46.6858,46.6701,46.6779,6780.0
2017-04-28 12:00:00,59.56,59.59,59.55,59.56,7512.0,46.6779,46.7014,46.6701,46.6779,7512.0
2017-04-28 12:05:00,59.55,59.56,59.5,59.52,3437.0,46.6701,46.6779,46.6309,46.6466,3437.0
2017-04-28 12:10:00,59.52,59.53,59.52,59.52,2677.0,46.6466,46.6544,46.6466,46.6466,2677.0
2017-04-28 12:15:00,59.52,59.53,59.51,59.52,7401.0,46.6466,46.6544,46.6387,46.6466,7401.0
2017-04-28 12:20:00,59.52,59.52,59.49,59.51,2116.0,46.6466,46.6466,46.6231,46.6387,2116.0
2017-04-28 12:25:00,59.51,59.51,59.49,59.5,2700.0,46.6387,46.6387,46.6231,46.6309,2700.0
2017-04-28 12:30:00,59.5,59.53,59.5,59.51,4462.0,46.6309,46.6544,46.6309,46.6387,4462.0
2017-04-28 12:35:00,59.52,59.52,59.5,59.52,6248.0,46.6466,46.6466,46.6309,46.6466,6248.0
2017-04-28 12:40:00,59.52,59.59,59.52,59.59,6182.0,46.6466,46.7014,46.6466,46.7014,6182.0
2017-04-28 12:45:00,59.58,59.59,59.57,59.58,3916.0,46.6936,46.7014,46.6858,46.6936,3916.0
2017-04-28 12:50:00,59.58,59.59,59.56,59.58,3369.0,46.6936,46.7014,46.6779,46.6936,3369.0
2017-04-28 12:55:00,59.58,59.58,59.55,59.56,984.0,46.6936,46.6936,46.6701,46.6779,984.0
2017-04-28 13:00:00,59.55,59.59,59.54,59.58,3405.0,46.6701,46.7014,46.6623,46.6936,3405.0
2017-04-28 13:05:00,59.59,59.59,59.57,59.57,2598.0,46.7014,46.7014,46.6858,46.6858,2598.0
2017-04-28 13:10:00,59.57,59.57,59.51,59.52,6720.0,46.6858,46.6858,46.6387,46.6466,6720.0
2017-04-28 13:15:00,59.52,59.52,59.49,59.49,3300.0,46.6466,46.6466,46.6231,46.6231,3300.0
2017-04-28 13:20:00,59.49,59.52,59.49,59.51,4778.0,46.6231,46.6466,46.6231,46.6387,4778.0
2017-04-28 13:25:00,59.52,59.55,59.51,59.51,16124.0,46.6466,46.6701,46.6387,46.6387,16124.0
2017-04-28 13:30:00,59.51,59.55,59.51,59.54,5047.0,46.6387,46.6701,46.6387,46.6623,5047.0
2017-04-28 13:35:00,59.54,59.56,59.54,59.55,3039.0,46.6623,46.6779,46.6623,46.6701,3039.0
2017-04-28 13:40:00,59.55,59.56,59.53,59.53,4107.0,46.6701,46.6779,46.6544,46.6544,4107.0
2017-04-28 13:45:00,59.53,59.54,59.52,59.53,2477.0,46.6544,46.6623,46.6466,46.6544,2477.0
2017-04-28 13:50:00,59.53,59.54,59.52,59.54,1900.0,46.6544,46.6623,46.6466,46.6623,1900.0
2017-04-28 13:55:00,59.53,59.54,59.52,59.53,6667.0,46.6544,46.6623,46.6466,46.6544,6667.0
2017-04-28 14:00:00,59.53,59.53,59.5,59.52,6985.0,46.6544,46.6544,46.6309,46.6466,6985.0
2017-04-28 14:05:00,59.53,59.54,59.52,59.54,7171.0,46.6544,46.6623,46.6466,46.6623,7171.0
2017-04-28 14:10:00,59.54,59.54,59.49,59.49,8843.0,46.6623,46.6623,46.6231,46.6231,8843.0
2017-04-28 14:15:00,59.5,59.51,59.49,59.5,7766.0,46.6309,46.6387,46.6231,46.6309,7766.0
2017-04-28 14:20:00,59.51,59.53,59.5,59.52,4906.0,46.6387,46.6544,46.6309,46.6466,4906.0
2017-04-28 14:25:00,59.52,59.54,59.52,59.54,5917.0,46.6466,46.6623,46.6466,46.6623,5917.0
2017-04-28 14:30:00,59.53,59.58,59.53,59.57,9174.0,46.6544,46.6936,46.6544,46.6858,9174.0
2017-04-28 14:35:00,59.57,59.57,59.55,59.56,5457.0,46.6858,46.6858,46.6701,46.6779,5457.0
2017-04-28 14:40:00,59.56,59.57,59.55,59.57,5489.0,46.6779,46.6858,46.6701,46.6858,5489.0
2017-04-28 14:45:00,59.56,59.58,59.56,59.57,3284.0,46.6779,46.6936,46.6779,46.6858,3284.0
2017-04-28 14:50:00,59.57,59.57,59.11,59.37,200107.0,46.6858,46.6858,46.3253,46.529,200107.0
2017-04-28 14:55:00,59.38,59.38,59.32,59.34,22527.0,46.5369,46.5369,46.4898,46.5055,22527.0
2017-04-28 15:00:00,59.33,59.36,59.32,59.33,11680.0,46.4977,46.5212,46.4898,46.4977,11680.0
2017-04-28 15:05:00,59.34,59.38,59.33,59.37,9198.0,46.5055,46.5369,46.4977,46.529,9198.0
2017-04-28 15:10:00,59.38,59.41,59.36,59.4,15906.0,46.5369,46.5604,46.5212,46.5525,15906.0
2017-04-28 15:15:00,59.41,59.42,59.39,59.39,5900.0,46.5604,46.5682,46.5447,46.5447,5900.0
2017-04-28 15:20:00,59.39,59.42,59.37,59.38,13472.0,46.5447,46.5682,46.529,46.5369,13472.0
2017-04-28 15:25:00,59.37,59.38,59.36,59.38,10690.0,46.529,46.5369,46.5212,46.5369,10690.0
2017-04-28 15:30:00,59.38,59.38,59.32,59.33,20895.0,46.5369,46.5369,46.4898,46.4977,20895.0
2017-04-28 15:35:00,59.33,59.34,59.28,59.29,26364.0,46.4977,46.5055,46.4585,46.4663,26364.0
2017-04-28 15:40:00,59.28,59.29,59.27,59.28,21550.0,46.4585,46.4663,46.4507,46.4585,21550.0
2017-04-28 15:45:00,59.27,59.28,59.25,59.25,35392.0,46.4507,46.4585,46.435,46.435,35392.0
2017-04-28 15:50:00,59.26,59.28,59.22,59.28,55387.0,46.4428,46.4585,46.4115,46.4585,55387.0
2017-04-28 15:55:00,59.28,59.33,59.27,59.29,133321.0,46.4585,46.4977,46.4507,46.4663,133321.0
2017-05-01 09:30:00,59.33,59.48,59.29,59.29,26045.0,46.4977,46.6152,46.4663,46.4663,26045.0
2017-05-01 09:35:00,59.36,59.36,59.22,59.22,7941.0,46.5212,46.5212,46.4115,46.4115,7941.0
2017-05-01 09:40:00,59.25,59.25,59.19,59.19,2715.0,46.435,46.435,46.388,46.388,2715.0
2017-05-01 09:45:00,59.2,59.22,59.13,59.22,68073.0,46.3958,46.4115,46.3409,46.4115,68073.0
2017-05-01 09:50:00,59.23,59.24,59.09,59.1,6468.0,46.4193,46.4271,46.3096,46.3174,6468.0
2017-05-01 09:55:00,59.09,59.18,59.05,59.05,34086.0,46.3096,46.3801,46.2782,46.2782,34086.0
2017-05-01 10:00:00,59.04,59.15,59.03,59.12,16699.0,46.2704,46.3566,46.2626,46.3331,16699.0
2017-05-01 10:05:00,59.11,59.15,59.09,59.1,7776.0,46.3253,46.3566,46.3096,46.3174,7776.0
2017-05-01 10:10:00,59.11,59.11,59.03,59.04,7016.0,46.3253,46.3253,46.2626,46.2704,7016.0
2017-05-01 10:15:00,59.04,59.04,59.01,59.03,14589.0,46.2704,46.2704,46.2469,46.2626,14589.0
2017-05-01 10:20:00,59.04,59.07,59.0,59.03,14053.0,46.2704,46.2939,46.2391,46.2626,14053.0
2017-05-01 10:25:00,59.02,59.06,59.0,59.02,6535.0,46.2547,46.2861,46.2391,46.2547,6535.0
2017-05-01 10:30:00,59.02,59.11,59.02,59.11,12742.0,46.2547,46.3253,46.2547,46.3253,12742.0
2017-05-01 10:35:00,59.11,59.17,59.09,59.15,12738.0,46.3253,46.3723,46.3096,46.3566,12738.0
2017-05-01 10:40:00,59.16,59.16,59.12,59.12,9800.0,46.3644,46.3644,46.3331,46.3331,9800.0
2017-05-01 10:45:00,59.13,59.14,59.11,59.13,13375.0,46.3409,46.3488,46.3253,46.3409,13375.0
2017-05-01 10:50:00,59.12,59.16,59.12,59.16,6981.0,46.3331,46.3644,46.3331,46.3644,6981.0
2017-05-01 10:55:00,59.16,59.21,59.16,59.18,6158.0,46.3644,46.4036,46.3644,46.3801,6158.0
2017-05-01 11:00:00,59.18,59.2,59.16,59.17,9114.0,46.3801,46.3958,46.3644,46.3723,9114.0
2017-05-01 11:05:00,59.16,59.2,59.16,59.18,11520.0,46.3644,46.3958,46.3644,46.3801,11520.0
2017-05-01 11:10:00,59.18,59.19,59.16,59.17,4979.0,46.3801,46.388,46.3644,46.3723,4979.0
2017-05-01 11:15:00,59.18,59.18,59.13,59.14,17041.0,46.3801,46.3801,46.3409,46.3488,17041.0
2017-05-01 11:20:00,59.14,59.14,59.12,59.12,4663.0,46.3488,46.3488,46.3331,46.3331,4663.0
2017-05-01 11:25:00,59.12,59.14,59.07,59.07,7541.0,46.3331,46.3488,46.2939,46.2939,7541.0
2017-05-01 11:30:00,59.08,59.09,59.06,59.08,9490.0,46.3017,46.3096,46.2861,46.3017,9490.0
2017-05-01 11:35:00,59.08,59.08,59.05,59.05,4454.0,46.3017,46.3017,46.2782,46.2782,4454.0
2017-05-01 11:40:00,59.06,59.06,59.0,59.0,13639.0,46.2861,46.2861,46.2391,46.2391,13639.0
2017-05-01 11:45:00,59.0,59.02,58.99,59.01,11813.0,46.2391,46.2547,46.2312,46.2469,11813.0
2017-05-01 11:50:00,59.02,59.06,59.01,59.01,4714.0,46.2547,46.2861,46.2469,46.2469,4714.0
2017-05-01 11:55:00,59.02,59.08,59.01,59.08,8142.0,46.2547,46.3017,46.2469,46.3017,8142.0
2017-05-01 12:00:00,59.08,59.1,59.07,59.1,3661.0,46.3017,46.3174,46.2939,46.3174,3661.0
2017-05-01 12:05:00,59.09,59.12,59.09,59.1,6689.0,46.3096,46.3331,46.3096,46.3174,6689.0
2017-05-01 12:10:00,59.11,59.11,59.07,59.07,2099.0,46.3253,46.3253,46.2939,46.2939,2099.0
2017-05-01 12:15:00,59.07,59.07,59.05,59.06,3500.0,46.2939,46.2939,46.2782,46.2861,3500.0
2017-05-01 12:20:00,59.05,59.05,59.02,59.03,2439.0,46.2782,46.2782,46.2547,46.2626,2439.0
2017-05-01 12:25:00,59.03,59.06,59.03,59.03,2978.0,46.2626,46.2861,46.2626,46.2626,2978.0
2017-05-01 12:30:00,59.03,59.06,59.03,59.04,4677.0,46.2626,46.2861,46.2626,46.2704,4677.0
2017-05-01 12:35:00,59.04,59.08,59.04,59.07,5747.0,46.2704,46.3017,46.2704,46.2939,5747.0
2017-05-01 12:40:00,59.07,59.07,59.06,59.07,1600.0,46.2939,46.2939,46.2861,46.2939,1600.0
2017-05-01 12:45:00,59.07,59.07,59.03,59.03,2853.0,46.2939,46.2939,46.2626,46.2626,2853.0
2017-05-01 12:50:00,59.03,59.05,58.96,59.03,13450.0,46.2626,46.2782,46.2077,46.2626,13450.0
2017-05-01 12:55:00,59.03,59.06,59.03,59.05,4684.0,46.2626,46.2861,46.2626,46.2782,4684.0
2017-05-01 13:00:00,59.06,59.08,59.05,59.06,3024.0,46.2861,46.3017,46.2782,46.2861,3024.0
2017-05-01 13:05:00,59.07,59.07,59.05,59.06,2191.0,46.2939,46.2939,46.2782,46.2861,2191.0
2017-05-01 13:10:00,59.05,59.05,59.03,59.05,2200.0,46.2782,46.2782,46.2626,46.2782,2200.0
2017-05-01 13:15:00,59.05,59.07,59.05,59.07,2809.0,46.2782,46.2939,46.2782,46.2939,2809.0
2017-05-01 13:20:00,59.06,59.07,59.06,59.06,3629.0,46.2861,46.2939,46.2861,46.2861,3629.0
2017-05-01 13:25:00,59.06,59.06,59.02,59.02,10786.0,46.2861,46.2861,46.2547,46.2547,10786.0
2017-05-01 13:30:00,59.03,59.06,59.01,59.03,13051.0,46.2626,46.2861,46.2469,46.2626,13051.0
2017-05-01 13:35:00,59.03,59.07,59.0,59.06,5591.0,46.2626,46.2939,46.2391,46.2861,5591.0
2017-05-01 13:40:00,59.07,59.12,59.07,59.12,3644.0,46.2939,46.3331,46.2939,46.3331,3644.0
2017-05-01 13:45:00,59.11,59.13,59.1,59.13,5125.0,46.3253,46.3409,46.3174,46.3409,5125.0
2017-05-01 13:50:00,59.13,59.15,59.12,59.12,18254.0,46.3409,46.3566,46.3331,46.3331,18254.0
2017-05-01 13:55:00,59.12,59.13,59.11,59.13,9255.0,46.3331,46.3409,46.3253,46.3409,9255.0
2017-05-01 14:00:00,59.14,59.15,59.11,59.11,9360.0,46.3488,46.3566,46.3253,46.3253,9360.0
2017-05-01 14:05:00,59.12,59.12,59.09,59.11,3201.0,46.3331,46.3331,46.3096,46.3253,3201.0
2017-05-01 14:10:00,59.12,59.13,59.1,59.12,8982.0,46.3331,46.3409,46.3174,46.3331,8982.0
2017-05-01 14:15:00,59.13,59.13,59.1,59.11,3961.0,46.3409,46.3409,46.3174,46.3253,3961.0
2017-05-01 14:20:00,59.11,59.11,59.08,59.09,9492.0,46.3253,46.3253,46.3017,46.3096,9492.0
2017-05-01 14:25:00,59.09,59.11,59.09,59.09,6790.0,46.3096,46.3253,46.3096,46.3096,6790.0
2017-05-01 14:30:00,59.08,59.09,59.05,59.05,20709.0,46.3017,46.3096,46.2782,46.2782,20709.0
2017-05-01 14:35:00,59.05,59.11,59.05,59.1,20443.0,46.2782,46.3253,46.2782,46.3174,20443.0
2017-05-01 14:40:00,59.11,59.13,59.09,59.12,10412.0,46.3253,46.3409,46.3096,46.3331,10412.0
2017-05-01 14:45:00,59.12,59.12,59.09,59.09,11433.0,46.3331,46.3331,46.3096,46.3096,11433.0
2017-05-01 14:50:00,59.1,59.12,59.09,59.1,9626.0,46.3174,46.3331,46.3096,46.3174,9626.0
2017-05-01 14:55:00,59.1,59.1,59.08,59.1,4501.0,46.3174,46.3174,46.3017,46.3174,4501.0
2017-05-01 15:00:00,59.09,59.17,59.09,59.17,18278.0,46.3096,46.3723,46.3096,46.3723,18278.0
2017-05-01 15:05:00,59.17,59.17,59.15,59.17,10257.0,46.3723,46.3723,46.3566,46.3723,10257.0
2017-05-01 15:10:00,59.16,59.2,59.16,59.18,8251.0,46.3644,46.3958,46.3644,46.3801,8251.0
2017-05-01 15:15:00,59.19,59.2,59.18,59.18,9634.0,46.388,46.3958,46.3801,46.3801,9634.0
2017-05-01 15:20:00,59.18,59.18,59.15,59.18,10394.0,46.3801,46.3801,46.3566,46.3801,10394.0
2017-05-01 15:25:00,59.18,59.19,59.17,59.18,11756.0,46.3801,46.388,46.3723,46.3801,11756.0
2017-05-01 15:30:00,59.19,59.23,59.18,59.23,11528.0,46.388,46.4193,46.3801,46.4193,11528.0
2017-05-01 15:35:00,59.23,59.24,59.19,59.19,11671.0,46.4193,46.4271,46.388,46.388,11671.0
2017-05-01 15:40:00,59.19,59.2,59.18,59.2,7875.0,46.388,46.3958,46.3801,46.3958,7875.0
2017-05-01 15:45:00,59.19,59.2,59.18,59.2,15872.0,46.388,46.3958,46.3801,46.3958,15872.0
2017-05-01 15:50:00,59.19,59.2,59.18,59.2,31603.0,46.388,46.3958,46.3801,46.3958,31603.0
2017-05-01 15:55:00,59.2,59.2,59.14,59.16,76213.0,46.3958,46.3958,46.3488,46.3644,76213.0
2017-05-02 09:30:00,59.22,59.5,59.22,59.33,17895.0,46.4115,46.6309,46.4115,46.4977,17895.0
2017-05-02 09:35:00,59.32,59.32,59.17,59.21,10345.0,46.4898,46.4898,46.3723,46.4036,10345.0
2017-05-02 09:40:00,59.21,59.21,59.12,59.19,3986.0,46.4036,46.4036,46.3331,46.388,3986.0
2017-05-02 09:45:00,59.2,59.31,59.14,59.28,10136.0,46.3958,46.482,46.3488,46.4585,10136.0
2017-05-02 09:50:00,59.3,59.36,59.29,59.35,9451.0,46.4742,46.5212,46.4663,46.5134,9451.0
2017-05-02 09:55:00,59.35,59.36,59.29,59.31,6226.0,46.5134,46.5212,46.4663,46.482,6226.0
2017-05-02 10:00:00,59.29,59.29,59.25,59.29,8672.0,46.4663,46.4663,46.435,46.4663,8672.0
2017-05-02 10:05:00,59.29,59.34,59.28,59.32,7041.0,46.4663,46.5055,46.4585,46.4898,7041.0
2017-05-02 10:10:00,59.33,59.33,59.29,59.31,9671.0,46.4977,46.4977,46.4663,46.482,9671.0
2017-05-02 10:15:00,59.3,59.46,59.3,59.45,7865.0,46.4742,46.5996,46.4742,46.5917,7865.0
2017-05-02 10:20:00,59.44,59.47,59.43,59.47,5042.0,46.5839,46.6074,46.576,46.6074,5042.0
2017-05-02 10:25:00,59.47,59.49,59.46,59.48,6996.0,46.6074,46.6231,46.5996,46.6152,6996.0
2017-05-02 10:30:00,59.48,59.49,59.38,59.39,9212.0,46.6152,46.6231,46.5369,46.5447,9212.0
2017-05-02 10:35:00,59.39,59.44,59.38,59.42,12641.0,46.5447,46.5839,46.5369,46.5682,12641.0
2017-05-02 10:40:00,59.42,59.47,59.42,59.47,7434.0,46.5682,46.6074,46.5682,46.6074,7434.0
2017-05-02 10:45:00,59.46,59.49,59.46,59.48,5650.0,46.5996,46.6231,46.5996,46.6152,5650.0
2017-05-02 10:50:00,59.47,59.48,59.42,59.42,7954.0,46.6074,46.6152,46.5682,46.5682,7954.0
2017-05-02 10:55:00,59.42,59.43,59.38,59.38,5753.0,46.5682,46.576,46.5369,46.5369,5753.0
2017-05-02 11:00:00,59.38,59.42,59.37,59.41,5920.0,46.5369,46.5682,46.529,46.5604,5920.0
2017-05-02 11:05:00,59.4,59.4,59.31,59.31,13782.0,46.5525,46.5525,46.482,46.482,13782.0
2017-05-02 11:10:00,59.3,59.32,59.24,59.24,12508.0,46.4742,46.4898,46.4271,46.4271,12508.0
2017-05-02 11:15:00,59.26,59.27,59.23,59.25,9104.0,46.4428,46.4507,46.4193,46.435,9104.0
2017-05-02 11:20:00,59.26,59.28,59.26,59.26,4156.0,46.4428,46.4585,46.4428,46.4428,4156.0
2017-05-02 11:25:00,59.26,59.27,59.24,59.26,3600.0,46.4428,46.4507,46.4271,46.4428,3600.0
2017-05-02 11:30:00,59.27,59.28,59.26,59.27,9790.0,46.4507,46.4585,46.4428,46.4507,9790.0
2017-05-02 11:35:00,59.26,59.32,59.26,59.32,5057.0,46.4428,46.4898,46.4428,46.4898,5057.0
2017-05-02 11:40:00,59.33,59.37,59.33,59.35,4413.0,46.4977,46.529,46.4977,46.5134,4413.0
2017-05-02 11:45:00,59.36,59.36,59.34,59.35,7111.0,46.5212,46.5212,46.5055,46.5134,7111.0
2017-05-02 11:50:00,59.35,59.37,59.32,59.32,7500.0,46.5134,46.529,46.4898,46.4898,7500.0
2017-05-02 11:55:00,59.32,59.36,59.32,59.33,4705.0,46.4898,46.5212,46.4898,46.4977,4705.0
2017-05-02 12:00:00,59.33,59.41,59.32,59.38,12112.0,46.4977,46.5604,46.4898,46.5369,12112.0
2017-05-02 12:05:00,59.39,59.43,59.39,59.43,3875.0,46.5447,46.576,46.5447,46.576,3875.0
2017-05-02 12:10:00,59.42,59.43,59.33,59.33,5407.0,46.5682,46.576,46.4977,46.4977,5407.0
2017-05-02 12:15:00,59.33,59.35,59.33,59.35,3025.0,46.4977,46.5134,46.4977,46.5134,3025.0
2017-05-02 12:20:00,59.35,59.35,59.3,59.3,4383.0,46.5134,46.5134,46.4742,46.4742,4383.0
2017-05-02 12:25:00,59.3,59.31,59.25,59.26,7103.0,46.4742,46.482,46.435,46.4428,7103.0
2017-05-02 12:30:00,59.25,59.26,59.15,59.16,7900.0,46.435,46.4428,46.3566,46.3644,7900.0
2017-05-02 12:35:00,59.17,59.23,59.17,59.22,8700.0,46.3723,46.4193,46.3723,46.4115,8700.0
2017-05-02 12:40:00,59.22,59.24,59.19,59.2,4000.0,46.4115,46.4271,46.388,46.3958,4000.0
2017-05-02 12:45:00,59.2,59.2,59.15,59.15,5570.0,46.3958,46.3958,46.3566,46.3566,5570.0
2017-05-02 12:50:00,59.15,59.15,59.12,59.12,4000.0,46.3566,46.3566,46.3331,46.3331,4000.0
2017-05-02 12:55:00,59.13,59.13,59.09,59.09,8475.0,46.3409,46.3409,46.3096,46.3096,8475.0
2017-05-02 13:00:00,59.09,59.1,59.0,59.06,26387.0,46.3096,46.3174,46.2391,46.2861,26387.0
2017-05-02 13:05:00,59.07,59.09,59.07,59.08,3875.0,46.2939,46.3096,46.2939,46.3017,3875.0
2017-05-02 13:10:00,59.08,59.15,59.08,59.12,7981.0,46.3017,46.3566,46.3017,46.3331,7981.0
2017-05-02 13:15:00,59.13,59.15,59.12,59.13,7430.0,46.3409,46.3566,46.3331,46.3409,7430.0
2017-05-02 13:20:00,59.14,59.15,59.12,59.13,5225.0,46.3488,46.3566,46.3331,46.3409,5225.0
2017-05-02 13:25:00,59.14,59.2,59.13,59.2,13901.0,46.3488,46.3958,46.3409,46.3958,13901.0
2017-05-02 13:30:00,59.2,59.22,59.18,59.19,5764.0,46.3958,46.4115,46.3801,46.388,5764.0
2017-05-02 13:35:00,59.19,59.24,59.18,59.24,4662.0,46.388,46.4271,46.3801,46.4271,4662.0
2017-05-02 13:40:00,59.23,59.24,59.22,59.24,2006.0,46.4193,46.4271,46.4115,46.4271,2006.0
2017-05-02 13:45:00,59.23,59.24,59.2,59.22,7055.0,46.4193,46.4271,46.3958,46.4115,7055.0
2017-05-02 13:50:00,59.23,59.24,59.21,59.24,4729.0,46.4193,46.4271,46.4036,46.4271,4729.0
2017-05-02 13:55:00,59.24,59.25,59.22,59.24,5175.0,46.4271,46.435,46.4115,46.4271,5175.0
2017-05-02 14:00:00,59.23,59.25,59.23,59.24,5382.0,46.4193,46.435,46.4193,46.4271,5382.0
2017-05-02 14:05:00,59.23,59.25,59.23,59.25,3157.0,46.4193,46.435,46.4193,46.435,3157.0
2017-05-02 14:10:00,59.25,59.25,59.23,59.25,11557.0,46.435,46.435,46.4193,46.435,11557.0
2017-05-02 14:15:00,59.25,59.25,59.23,59.23,17810.0,46.435,46.435,46.4193,46.4193,17810.0
2017-05-02 14:20:00,59.23,59.24,59.21,59.22,4735.0,46.4193,46.4271,46.4036,46.4115,4735.0
2017-05-02 14:25:00,59.23,59.23,59.18,59.18,6507.0,46.4193,46.4193,46.3801,46.3801,6507.0
2017-05-02 14:30:00,59.18,59.2,59.17,59.17,7227.0,46.3801,46.3958,46.3723,46.3723,7227.0
2017-05-02 14:35:00,59.18,59.18,59.14,59.15,5242.0,46.3801,46.3801,46.3488,46.3566,5242.0
2017-05-02 14:40:00,59.15,59.16,59.12,59.14,10322.0,46.3566,46.3644,46.3331,46.3488,10322.0
2017-05-02 14:45:00,59.15,59.17,59.13,59.14,7656.0,46.3566,46.3723,46.3409,46.3488,7656.0
2017-05-02 14:50:00,59.13,59.14,59.12,59.14,4043.0,46.3409,46.3488,46.3331,46.3488,4043.0
2017-05-02 14:55:00,59.14,59.2,59.14,59.2,7427.0,46.3488,46.3958,46.3488,46.3958,7427.0
2017-05-02 15:00:00,59.19,59.19,59.14,59.14,2783.0,46.388,46.388,46.3488,46.3488,2783.0
2017-05-02 15:05:00,59.15,59.21,59.14,59.19,17469.0,46.3566,46.4036,46.3488,46.388,17469.0
2017-05-02 15:10:00,59.2,59.24,59.2,59.23,6963.0,46.3958,46.4271,46.3958,46.4193,6963.0
2017-05-02 15:15:00,59.24,59.24,59.22,59.23,5220.0,46.4271,46.4271,46.4115,46.4193,5220.0
2017-05-02 15:20:00,59.22,59.24,59.21,59.23,10208.0,46.4115,46.4271,46.4036,46.4193,10208.0
2017-05-02 15:25:00,59.23,59.25,59.23,59.23,4449.0,46.4193,46.435,46.4193,46.4193,4449.0
2017-05-02 15:30:00,59.22,59.24,59.2,59.23,13709.0,46.4115,46.4271,46.3958,46.4193,13709.0
2017-05-02 15:35:00,59.22,59.25,59.2,59.2,14258.0,46.4115,46.435,46.3958,46.3958,14258.0
2017-05-02 15:40:00,59.21,59.22,59.2,59.21,4857.0,46.4036,46.4115,46.3958,46.4036,4857.0
2017-05-02 15:45:00,59.2,59.23,59.2,59.2,9884.0,46.3958,46.4193,46.3958,46.3958,9884.0
2017-05-02 15:50:00,59.2,59.23,59.2,59.21,15564.0,46.3958,46.4193,46.3958,46.4036,15564.0
2017-05-02 15:55:00,59.22,59.25,59.19,59.25,59017.0,46.4115,46.435,46.388,46.435,59017.0
2017-05-03 09:30:00,58.5,58.52,57.93,58.01,189776.0,45.8472,45.8629,45.4005,45.4632,189776.0
2017-05-03 09:35:00,57.98,58.05,57.78,57.96,40723.0,45.4397,45.4945,45.2829,45.424,40723.0
2017-05-03 09:40:00,57.98,58.18,57.77,57.8,55182.0,45.4397,45.5964,45.2751,45.2986,55182.0
2017-05-03 09:45:00,57.82,58.18,57.81,58.11,55819.0,45.3143,45.5964,45.3064,45.5415,55819.0
2017-05-03 09:50:00,58.11,58.12,58.02,58.06,79369.0,45.5415,45.5494,45.471,45.5024,79369.0
2017-05-03 09:55:00,58.07,58.15,58.04,58.06,52436.0,45.5102,45.5729,45.4867,45.5024,52436.0
2017-05-03 10:00:00,58.05,58.15,58.01,58.1,59113.0,45.4945,45.5729,45.4632,45.5337,59113.0
2017-05-03 10:05:00,58.11,58.12,58.02,58.02,39599.0,45.5415,45.5494,45.471,45.471,39599.0
2017-05-03 10:10:00,58.02,58.03,57.94,57.99,41027.0,45.471,45.4789,45.4083,45.4475,41027.0
2017-05-03 10:15:00,57.99,58.07,57.98,58.0,26729.0,45.4475,45.5102,45.4397,45.4553,26729.0
2017-05-03 10:20:00,58.01,58.03,57.89,57.98,36402.0,45.4632,45.4789,45.3691,45.4397,36402.0
2017-05-03 10:25:00,57.96,58.07,57.94,58.05,16006.0,45.424,45.5102,45.4083,45.4945,16006.0
2017-05-03 10:30:00,58.05,58.2,58.05,58.13,32914.0,45.4945,45.6121,45.4945,45.5572,32914.0
2017-05-03 10:35:00,58.15,58.17,58.14,58.17,7212.0,45.5729,45.5886,45.5651,45.5886,7212.0
2017-05-03 10:40:00,58.18,58.21,58.17,58.17,16860.0,45.5964,45.6199,45.5886,45.5886,16860.0
2017-05-03 10:45:00,58.18,58.18,58.03,58.03,16653.0,45.5964,45.5964,45.4789,45.4789,16653.0
2017-05-03 10:50:00,58.03,58.03,57.97,58.0,22501.0,45.4789,45.4789,45.4318,45.4553,22501.0
2017-05-03 10:55:00,57.99,58.04,57.99,58.03,22859.0,45.4475,45.4867,45.4475,45.4789,22859.0
2017-05-03 11:00:00,58.03,58.08,58.02,58.03,12302.0,45.4789,45.518,45.471,45.4789,12302.0
2017-05-03 11:05:00,58.03,58.13,58.01,58.12,19445.0,45.4789,45.5572,45.4632,45.5494,19445.0
2017-05-03 11:10:00,58.14,58.22,58.13,58.2,13624.0,45.5651,45.6278,45.5572,45.6121,13624.0
2017-05-03 11:15:00,58.21,58.24,58.2,58.24,8087.0,45.6199,45.6434,45.6121,45.6434,8087.0
2017-05-03 11:20:00,58.24,58.31,58.24,58.31,12056.0,45.6434,45.6983,45.6434,45.6983,12056.0
2017-05-03 11:25:00,58.31,58.34,58.27,58.34,20412.0,45.6983,45.7218,45.6669,45.7218,20412.0
2017-05-03 11:30:00,58.34,58.37,58.33,58.37,13654.0,45.7218,45.7453,45.714,45.7453,13654.0
2017-05-03 11:35:00,58.37,58.39,58.36,58.38,13650.0,45.7453,45.761,45.7375,45.7532,13650.0
2017-05-03 11:40:00,58.38,58.38,58.22,58.23,19276.0,45.7532,45.7532,45.6278,45.6356,19276.0
2017-05-03 11:45:00,58.22,58.22,58.19,58.2,8954.0,45.6278,45.6278,45.6042,45.6121,8954.0
2017-05-03 11:50:00,58.21,58.22,58.16,58.16,14370.0,45.6199,45.6278,45.5807,45.5807,14370.0
2017-05-03 11:55:00,58.17,58.17,58.14,58.15,19465.0,45.5886,45.5886,45.5651,45.5729,19465.0
2017-05-03 12:00:00,58.15,58.16,58.09,58.1,13536.0,45.5729,45.5807,45.5259,45.5337,13536.0
2017-05-03 12:05:00,58.1,58.1,58.0,58.0,16961.0,45.5337,45.5337,45.4553,45.4553,16961.0
2017-05-03 12:10:00,58.0,58.0,57.91,57.92,24372.0,45.4553,45.4553,45.3848,45.3926,24372.0
2017-05-03 12:15:00,57.92,57.96,57.92,57.93,10627.0,45.3926,45.424,45.3926,45.4005,10627.0
2017-05-03 12:20:00,57.93,57.94,57.91,57.92,14997.0,45.4005,45.4083,45.3848,45.3926,14997.0
2017-05-03 12:25:00,57.92,57.98,57.92,57.97,13281.0,45.3926,45.4397,45.3926,45.4318,13281.0
2017-05-03 12:30:00,57.98,58.01,57.96,57.99,11450.0,45.4397,45.4632,45.424,45.4475,11450.0
2017-05-03 12:35:00,57.99,58.0,57.93,57.95,8123.0,45.4475,45.4553,45.4005,45.4162,8123.0
2017-05-03 12:40:00,57.95,57.96,57.93,57.94,7298.0,45.4162,45.424,45.4005,45.4083,7298.0
2017-05-03 12:45:00,57.95,58.01,57.94,58.01,11382.0,45.4162,45.4632,45.4083,45.4632,11382.0
2017-05-03 12:50:00,58.0,58.01,57.92,57.99,12052.0,45.4553,45.4632,45.3926,45.4475,12052.0
2017-05-03 12:55:00,57.98,58.02,57.98,58.01,6629.0,45.4397,45.471,45.4397,45.4632,6629.0
2017-05-03 13:00:00,58.01,58.02,57.96,57.98,7983.0,45.4632,45.471,45.424,45.4397,7983.0
2017-05-03 13:05:00,57.97,58.01,57.96,57.99,30384.0,45.4318,45.4632,45.424,45.4475,30384.0
2017-05-03 13:10:00,57.99,58.02,57.95,57.99,13922.0,45.4475,45.471,45.4162,45.4475,13922.0
2017-05-03 13:15:00,58.0,58.01,57.98,58.0,11853.0,45.4553,45.4632,45.4397,45.4553,11853.0
2017-05-03 13:20:00,58.0,58.01,57.97,57.98,8206.0,45.4553,45.4632,45.4318,45.4397,8206.0
2017-05-03 13:25:00,57.97,57.97,57.86,57.94,16695.0,45.4318,45.4318,45.3456,45.4083,16695.0
2017-05-03 13:30:00,57.93,57.95,57.91,57.93,9593.0,45.4005,45.4162,45.3848,45.4005,9593.0
2017-05-03 13:35:00,57.92,57.96,57.92,57.96,5053.0,45.3926,45.424,45.3926,45.424,5053.0
2017-05-03 13:40:00,57.97,57.97,57.91,57.93,10361.0,45.4318,45.4318,45.3848,45.4005,10361.0
2017-05-03 13:45:00,57.93,57.93,57.9,57.9,7487.0,45.4005,45.4005,45.377,45.377,7487.0
2017-05-03 13:50:00,57.91,57.92,57.87,57.89,11584.0,45.3848,45.3926,45.3535,45.3691,11584.0
2017-05-03 13:55:00,57.89,57.89,57.87,57.89,5474.0,45.3691,45.3691,45.3535,45.3691,5474.0
2017-05-03 14:00:00,57.88,57.88,57.78,57.79,22867.0,45.3613,45.3613,45.2829,45.2908,22867.0
2017-05-03 14:05:00,57.79,57.84,57.73,57.73,31195.0,45.2908,45.3299,45.2437,45.2437,31195.0
2017-05-03 14:10:00,57.74,57.75,57.68,57.7,31085.0,45.2516,45.2594,45.2046,45.2202,31085.0
2017-05-03 14:15:00,57.7,57.72,57.62,57.65,45520.0,45.2202,45.2359,45.1575,45.181,45520.0
2017-05-03 14:20:00,57.66,57.66,57.57,57.59,36410.0,45.1889,45.1889,45.1183,45.134,36410.0
2017-05-03 14:25:00,57.59,57.59,57.52,57.54,26921.0,45.134,45.134,45.0792,45.0948,26921.0
2017-05-03 14:30:00,57.53,57.56,57.49,57.53,26850.0,45.087,45.1105,45.0556,45.087,26850.0
2017-05-03 14:35:00,57.53,57.53,57.44,57.47,17770.0,45.087,45.087,45.0165,45.04,17770.0
2017-05-03 14:40:00,57.48,57.52,57.47,57.47,25760.0,45.0478,45.0792,45.04,45.04,25760.0
2017-05-03 14:45:00,57.47,57.47,57.41,57.45,24938.0,45.04,45.04,44.9929,45.0243,24938.0
2017-05-03 14:50:00,57.45,57.52,57.4,57.41,33889.0,45.0243,45.0792,44.9851,44.9929,33889.0
2017-05-03 14:55:00,57.42,57.48,57.41,57.47,17506.0,45.0008,45.0478,44.9929,45.04,17506.0
2017-05-03 15:00:00,57.47,57.52,57.47,57.51,40098.0,45.04,45.0792,45.04,45.0713,40098.0
2017-05-03 15:05:00,57.51,57.6,57.5,57.6,24345.0,45.0713,45.1419,45.0635,45.1419,24345.0
2017-05-03 15:10:00,57.6,57.64,57.59,57.62,22109.0,45.1419,45.1732,45.134,45.1575,22109.0
2017-05-03 15:15:00,57.62,57.71,57.62,57.71,15365.0,45.1575,45.2281,45.1575,45.2281,15365.0
2017-05-03 15:20:00,57.7,57.79,57.7,57.76,30298.0,45.2202,45.2908,45.2202,45.2672,30298.0
2017-05-03 15:25:00,57.75,57.78,57.7,57.78,31898.0,45.2594,45.2829,45.2202,45.2829,31898.0
2017-05-03 15:30:00,57.78,57.8,57.76,57.79,40285.0,45.2829,45.2986,45.2672,45.2908,40285.0
2017-05-03 15:35:00,57.78,57.86,57.78,57.86,35995.0,45.2829,45.3456,45.2829,45.3456,35995.0
2017-05-03 15:40:00,57.85,57.91,57.84,57.89,36879.0,45.3378,45.3848,45.3299,45.3691,36879.0
2017-05-03 15:45:00,57.9,57.97,57.89,57.97,39084.0,45.377,45.4318,45.3691,45.4318,39084.0
2017-05-03 15:50:00,57.97,57.99,57.97,57.98,54611.0,45.4318,45.4475,45.4318,45.4397,54611.0
2017-05-03 15:55:00,57.98,57.99,57.88,57.9,111189.0,45.4397,45.4475,45.3613,45.377,111189.0
2017-05-04 09:30:00,57.91,58.0,57.79,57.94,35064.0,45.3848,45.4553,45.2908,45.4083,35064.0
2017-05-04 09:35:00,57.98,58.07,57.98,58.05,19677.0,45.4397,45.5102,45.4397,45.4945,19677.0
2017-05-04 09:40:00,58.03,58.16,58.02,58.13,19547.0,45.4789,45.5807,45.471,45.5572,19547.0
2017-05-04 09:45:00,58.14,58.24,58.14,58.24,12268.0,45.5651,45.6434,45.5651,45.6434,12268.0
2017-05-04 09:50:00,58.25,58.39,58.23,58.35,19059.0,45.6513,45.761,45.6356,45.7296,19059.0
2017-05-04 09:55:00,58.34,58.38,58.33,58.37,12429.0,45.7218,45.7532,45.714,45.7453,12429.0
2017-05-04 10:00:00,58.39,58.43,58.33,58.42,21434.0,45.761,45.7923,45.714,45.7845,21434.0
2017-05-04 10:05:00,58.41,58.42,58.33,58.35,14181.0,45.7767,45.7845,45.714,45.7296,14181.0
2017-05-04 10:10:00,58.35,58.35,58.26,58.28,16027.0,45.7296,45.7296,45.6591,45.6748,16027.0
2017-05-04 10:15:00,58.27,58.33,58.25,58.29,10398.0,45.6669,45.714,45.6513,45.6826,10398.0
2017-05-04 10:20:00,58.29,58.3,58.22,58.23,7246.0,45.6826,45.6905,45.6278,45.6356,7246.0
2017-05-04 10:25:00,58.22,58.26,58.18,58.18,9137.0,45.6278,45.6591,45.5964,45.5964,9137.0
2017-05-04 10:30:00,58.18,58.25,58.17,58.24,10092.0,45.5964,45.6513,45.5886,45.6434,10092.0
2017-05-04 10:35:00,58.23,58.3,58.23,58.3,5805.0,45.6356,45.6905,45.6356,45.6905,5805.0
2017-05-04 10:40:00,58.3,58.36,58.29,58.35,16715.0,45.6905,45.7375,45.6826,45.7296,16715.0
2017-05-04 10:45:00,58.35,58.36,58.32,58.33,15230.0,45.7296,45.7375,45.7061,45.714,15230.0
2017-05-04 10:50:00,58.33,58.37,58.32,58.33,15160.0,45.714,45.7453,45.7061,45.714,15160.0
2017-05-04 10:55:00,58.32,58.36,58.32,58.32,7463.0,45.7061,45.7375,45.7061,45.7061,7463.0
2017-05-04 11:00:00,58.32,58.33,58.27,58.28,4537.0,45.7061,45.714,45.6669,45.6748,4537.0
2017-05-04 11:05:00,58.27,58.29,58.23,58.28,10445.0,45.6669,45.6826,45.6356,45.6748,10445.0
2017-05-04 11:10:00,58.28,58.28,58.27,58.27,2600.0,45.6748,45.6748,45.6669,45.6669,2600.0
2017-05-04 11:15:00,58.27,58.36,58.27,58.36,11175.0,45.6669,45.7375,45.6669,45.7375,11175.0
2017-05-04 11:20:00,58.36,58.39,58.36,58.38,2603.0,45.7375,45.761,45.7375,45.7532,2603.0
2017-05-04 11:25:00,58.38,58.42,58.38,58.4,7625.0,45.7532,45.7845,45.7532,45.7688,7625.0
2017-05-04 11:30:00,58.39,58.46,58.39,58.43,11038.0,45.761,45.8158,45.761,45.7923,11038.0
2017-05-04 11:35:00,58.42,58.48,58.42,58.48,8428.0,45.7845,45.8315,45.7845,45.8315,8428.0
2017-05-04 11:40:00,58.48,58.48,58.42,58.43,3827.0,45.8315,45.8315,45.7845,45.7923,3827.0
2017-05-04 11:45:00,58.43,58.48,58.41,58.48,18287.0,45.7923,45.8315,45.7767,45.8315,18287.0
2017-05-04 11:50:00,58.49,58.51,58.48,58.51,7174.0,45.8394,45.855,45.8315,45.855,7174.0
2017-05-04 11:55:00,58.51,58.52,58.44,58.44,8933.0,45.855,45.8629,45.8002,45.8002,8933.0
2017-05-04 12:00:00,58.44,58.44,58.39,58.4,14705.0,45.8002,45.8002,45.761,45.7688,14705.0
2017-05-04 12:05:00,58.41,58.42,58.38,58.38,6170.0,45.7767,45.7845,45.7532,45.7532,6170.0
2017-05-04 12:10:00,58.37,58.38,58.32,58.32,4192.0,45.7453,45.7532,45.7061,45.7061,4192.0
2017-05-04 12:15:00,58.31,58.33,58.25,58.25,10529.0,45.6983,45.714,45.6513,45.6513,10529.0
2017-05-04 12:20:00,58.25,58.31,58.25,58.31,3746.0,45.6513,45.6983,45.6513,45.6983,3746.0
2017-05-04 12:25:00,58.31,58.34,58.3,58.33,3668.0,45.6983,45.7218,45.6905,45.714,3668.0
2017-05-04 12:30:00,58.33,58.36,58.33,58.34,4476.0,45.714,45.7375,45.714,45.7218,4476.0
2017-05-04 12:35:00,58.34,58.35,58.32,58.34,3629.0,45.7218,45.7296,45.7061,45.7218,3629.0
2017-05-04 12:40:00,58.34,58.39,58.34,58.39,7260.0,45.7218,45.761,45.7218,45.761,7260.0
2017-05-04 12:45:00,58.38,58.45,58.38,58.45,4188.0,45.7532,45.808,45.7532,45.808,4188.0
2017-05-04 12:50:00,58.43,58.44,58.42,58.43,3340.0,45.7923,45.8002,45.7845,45.7923,3340.0
2017-05-04 12:55:00,58.44,58.5,58.43,58.49,9995.0,45.8002,45.8472,45.7923,45.8394,9995.0
2017-05-04 13:00:00,58.48,58.5,58.46,58.5,8046.0,45.8315,45.8472,45.8158,45.8472,8046.0
2017-05-04 13:05:00,58.49,58.52,58.49,58.5,7858.0,45.8394,45.8629,45.8394,45.8472,7858.0
2017-05-04 13:10:00,58.49,58.61,58.49,58.61,35090.0,45.8394,45.9334,45.8394,45.9334,35090.0
2017-05-04 13:15:00,58.6,58.61,58.58,58.61,6714.0,45.9256,45.9334,45.9099,45.9334,6714.0
2017-05-04 13:20:00,58.6,58.61,58.56,58.58,6514.0,45.9256,45.9334,45.8942,45.9099,6514.0
2017-05-04 13:25:00,58.58,58.62,58.58,58.62,10512.0,45.9099,45.9412,45.9099,45.9412,10512.0
2017-05-04 13:30:00,58.62,58.66,58.6,58.66,10430.0,45.9412,45.9726,45.9256,45.9726,10430.0
2017-05-04 13:35:00,58.66,58.66,58.64,58.64,3444.0,45.9726,45.9726,45.9569,45.9569,3444.0
2017-05-04 13:40:00,58.64,58.67,58.63,58.66,15556.0,45.9569,45.9804,45.9491,45.9726,15556.0
2017-05-04 13:45:00,58.65,58.73,58.65,58.72,7866.0,45.9648,46.0274,45.9648,46.0196,7866.0
2017-05-04 13:50:00,58.72,58.72,58.63,58.66,49560.0,46.0196,46.0196,45.9491,45.9726,49560.0
2017-05-04 13:55:00,58.67,58.67,58.56,58.59,13625.0,45.9804,45.9804,45.8942,45.9177,13625.0
2017-05-04 14:00:00,58.58,58.59,58.55,58.56,10377.0,45.9099,45.9177,45.8864,45.8942,10377.0
2017-05-04 14:05:00,58.55,58.55,58.51,58.52,6206.0,45.8864,45.8864,45.855,45.8629,6206.0
2017-05-04 14:10:00,58.51,58.54,58.48,58.53,6159.0,45.855,45.8785,45.8315,45.8707,6159.0
2017-05-04 14:15:00,58.53,58.56,58.5,58.51,14968.0,45.8707,45.8942,45.8472,45.855,14968.0
2017-05-04 14:20:00,58.5,58.52,58.46,58.49,9103.0,45.8472,45.8629,45.8158,45.8394,9103.0
2017-05-04 14:25:00,58.51,58.55,58.5,58.55,7533.0,45.855,45.8864,45.8472,45.8864,7533.0
2017-05-04 14:30:00,58.53,58.58,58.52,58.56,12264.0,45.8707,45.9099,45.8629,45.8942,12264.0
2017-05-04 14:35:00,58.55,58.58,58.55,58.58,7357.0,45.8864,45.9099,45.8864,45.9099,7357.0
2017-05-04 14:40:00,58.58,58.61,58.57,58.6,18603.0,45.9099,45.9334,45.9021,45.9256,18603.0
2017-05-04 14:45:00,58.6,58.63,58.59,58.6,28260.0,45.9256,45.9491,45.9177,45.9256,28260.0
2017-05-04 14:50:00,58.6,58.62,58.59,58.61,11779.0,45.9256,45.9412,45.9177,45.9334,11779.0
2017-05-04 14:55:00,58.61,58.63,58.6,58.61,19863.0,45.9334,45.9491,45.9256,45.9334,19863.0
2017-05-04 15:00:00,58.61,58.63,58.6,58.63,16877.0,45.9334,45.9491,45.9256,45.9491,16877.0
2017-05-04 15:05:00,58.63,58.63,58.59,58.61,22537.0,45.9491,45.9491,45.9177,45.9334,22537.0
2017-05-04 15:10:00,58.6,58.63,58.58,58.61,16471.0,45.9256,45.9491,45.9099,45.9334,16471.0
2017-05-04 15:15:00,58.62,58.66,58.61,58.64,12391.0,45.9412,45.9726,45.9334,45.9569,12391.0
2017-05-04 15:20:00,58.64,58.66,58.63,58.66,11667.0,45.9569,45.9726,45.9491,45.9726,11667.0
2017-05-04 15:25:00,58.65,58.66,58.63,58.65,15000.0,45.9648,45.9726,45.9491,45.9648,15000.0
2017-05-04 15:30:00,58.65,58.72,58.64,58.69,21505.0,45.9648,46.0196,45.9569,45.9961,21505.0
2017-05-04 15:35:00,58.69,58.7,58.67,58.69,15048.0,45.9961,46.0039,45.9804,45.9961,15048.0
2017-05-04 15:40:00,58.68,58.71,58.67,58.71,21756.0,45.9883,46.0118,45.9804,46.0118,21756.0
2017-05-04 15:45:00,58.7,58.72,58.69,58.71,36981.0,46.0039,46.0196,45.9961,46.0118,36981.0
2017-05-04 15:50:00,58.72,58.72,58.67,58.69,42476.0,46.0196,46.0196,45.9804,45.9961,42476.0
2017-05-04 15:55:00,58.69,58.7,58.65,58.68,61484.0,45.9961,46.0039,45.9648,45.9883,61484.0
2017-05-05 09:30:00,58.89,58.89,58.64,58.71,31044.0,46.1528,46.1528,45.9569,46.0118,31044.0
2017-05-05 09:35:00,58.69,58.76,58.66,58.71,17975.0,45.9961,46.051,45.9726,46.0118,17975.0
2017-05-05 09:40:00,58.72,58.72,58.65,58.66,8127.0,46.0196,46.0196,45.9648,45.9726,8127.0
2017-05-05 09:45:00,58.65,58.66,58.59,58.64,11699.0,45.9648,45.9726,45.9177,45.9569,11699.0
2017-05-05 09:50:00,58.63,58.68,58.63,58.67,11385.0,45.9491,45.9883,45.9491,45.9804,11385.0
2017-05-05 09:55:00,58.66,58.66,58.55,58.55,10181.0,45.9726,45.9726,45.8864,45.8864,10181.0
2017-05-05 10:00:00,58.54,58.59,58.51,58.55,11317.0,45.8785,45.9177,45.855,45.8864,11317.0
2017-05-05 10:05:00,58.56,58.67,58.56,58.67,9103.0,45.8942,45.9804,45.8942,45.9804,9103.0
2017-05-05 10:10:00,58.67,58.77,58.66,58.76,14367.0,45.9804,46.0588,45.9726,46.051,14367.0
2017-05-05 10:15:00,58.74,58.81,58.74,58.75,19000.0,46.0353,46.0901,46.0353,46.0431,19000.0
2017-05-05 10:20:00,58.75,58.76,58.74,58.74,5970.0,46.0431,46.051,46.0353,46.0353,5970.0
2017-05-05 10:25:00,58.73,58.76,58.69,58.76,21087.0,46.0274,46.051,45.9961,46.051,21087.0
2017-05-05 10:30:00,58.77,58.78,58.7,58.73,13376.0,46.0588,46.0666,46.0039,46.0274,13376.0
2017-05-05 10:35:00,58.72,58.79,58.71,58.78,27804.0,46.0196,46.0745,46.0118,46.0666,27804.0
2017-05-05 10:40:00,58.77,58.8,58.74,58.8,7679.0,46.0588,46.0823,46.0353,46.0823,7679.0
2017-05-05 10:45:00,58.79,58.81,58.78,58.8,6092.0,46.0745,46.0901,46.0666,46.0823,6092.0
2017-05-05 10:50:00,58.8,58.81,58.79,58.8,6447.0,46.0823,46.0901,46.0745,46.0823,6447.0
2017-05-05 10:55:00,58.79,58.8,58.75,58.75,11928.0,46.0745,46.0823,46.0431,46.0431,11928.0
2017-05-05 11:00:00,58.74,58.78,58.74,58.77,6331.0,46.0353,46.0666,46.0353,46.0588,6331.0
2017-05-05 11:05:00,58.76,58.82,58.76,58.8,10904.0,46.051,46.098,46.051,46.0823,10904.0
2017-05-05 11:10:00,58.8,58.8,58.77,58.77,5028.0,46.0823,46.0823,46.0588,46.0588,5028.0
2017-05-05 11:15:00,58.78,58.79,58.74,58.76,18461.0,46.0666,46.0745,46.0353,46.051,18461.0
2017-05-05 11:20:00,58.76,58.78,58.75,58.75,11188.0,46.051,46.0666,46.0431,46.0431,11188.0
2017-05-05 11:25:00,58.75,58.79,58.74,58.79,11939.0,46.0431,46.0745,46.0353,46.0745,11939.0
2017-05-05 11:30:00,58.79,58.79,58.74,58.76,21340.0,46.0745,46.0745,46.0353,46.051,21340.0
2017-05-05 11:35:00,58.77,58.79,58.76,58.77,5666.0,46.0588,46.0745,46.051,46.0588,5666.0
2017-05-05 11:40:00,58.77,58.79,58.74,58.77,20610.0,46.0588,46.0745,46.0353,46.0588,20610.0
2017-05-05 11:45:00,58.76,58.81,58.76,58.81,5203.0,46.051,46.0901,46.051,46.0901,5203.0
2017-05-05 11:50:00,58.8,58.85,58.8,58.84,6651.0,46.0823,46.1215,46.0823,46.1137,6651.0
2017-05-05 11:55:00,58.84,58.87,58.84,58.86,11408.0,46.1137,46.1372,46.1137,46.1293,11408.0
2017-05-05 12:00:00,58.85,58.86,58.82,58.83,6430.0,46.1215,46.1293,46.098,46.1058,6430.0
2017-05-05 12:05:00,58.82,58.84,58.8,58.82,6465.0,46.098,46.1137,46.0823,46.098,6465.0
2017-05-05 12:10:00,58.81,58.81,58.71,58.72,7776.0,46.0901,46.0901,46.0118,46.0196,7776.0
2017-05-05 12:15:00,58.72,58.72,58.66,58.66,8100.0,46.0196,46.0196,45.9726,45.9726,8100.0
2017-05-05 12:20:00,58.66,58.66,58.6,58.61,7325.0,45.9726,45.9726,45.9256,45.9334,7325.0
2017-05-05 12:25:00,58.6,58.61,58.59,58.59,10609.0,45.9256,45.9334,45.9177,45.9177,10609.0
2017-05-05 12:30:00,58.6,58.6,58.54,58.56,9531.0,45.9256,45.9256,45.8785,45.8942,9531.0
2017-05-05 12:35:00,58.56,58.57,58.54,58.54,4822.0,45.8942,45.9021,45.8785,45.8785,4822.0
2017-05-05 12:40:00,58.54,58.56,58.54,58.55,5407.0,45.8785,45.8942,45.8785,45.8864,5407.0
2017-05-05 12:45:00,58.55,58.56,58.53,58.55,11897.0,45.8864,45.8942,45.8707,45.8864,11897.0
2017-05-05 12:50:00,58.54,58.55,58.52,58.53,5806.0,45.8785,45.8864,45.8629,45.8707,5806.0
2017-05-05 12:55:00,58.53,58.55,58.52,58.54,8098.0,45.8707,45.8864,45.8629,45.8785,8098.0
2017-05-05 13:00:00,58.54,58.54,58.51,58.51,6943.0,45.8785,45.8785,45.855,45.855,6943.0
2017-05-05 13:05:00,58.51,58.51,58.48,58.49,10578.0,45.855,45.855,45.8315,45.8394,10578.0
2017-05-05 13:10:00,58.5,58.51,58.49,58.5,8634.0,45.8472,45.855,45.8394,45.8472,8634.0
2017-05-05 13:15:00,58.5,58.51,58.49,58.5,3521.0,45.8472,45.855,45.8394,45.8472,3521.0
2017-05-05 13:20:00,58.49,58.56,58.49,58.55,10229.0,45.8394,45.8942,45.8394,45.8864,10229.0
2017-05-05 13:25:00,58.55,58.59,58.55,58.56,11249.0,45.8864,45.9177,45.8864,45.8942,11249.0
2017-05-05 13:30:00,58.55,58.56,58.51,58.53,8726.0,45.8864,45.8942,45.855,45.8707,8726.0
2017-05-05 13:35:00,58.52,58.53,58.5,58.52,9055.0,45.8629,45.8707,45.8472,45.8629,9055.0
2017-05-05 13:40:00,58.51,58.53,58.51,58.52,4565.0,45.855,45.8707,45.855,45.8629,4565.0
2017-05-05 13:45:00,58.51,58.57,58.5,58.55,10512.0,45.855,45.9021,45.8472,45.8864,10512.0
2017-05-05 13:50:00,58.56,58.61,58.55,58.6,17815.0,45.8942,45.9334,45.8864,45.9256,17815.0
2017-05-05 13:55:00,58.61,58.65,58.6,58.64,18730.0,45.9334,45.9648,45.9256,45.9569,18730.0
2017-05-05 14:00:00,58.65,58.71,58.64,58.69,20752.0,45.9648,46.0118,45.9569,45.9961,20752.0
2017-05-05 14:05:00,58.68,58.71,58.66,58.69,15067.0,45.9883,46.0118,45.9726,45.9961,15067.0
2017-05-05 14:10:00,58.7,58.71,58.67,58.69,26555.0,46.0039,46.0118,45.9804,45.9961,26555.0
2017-05-05 14:15:00,58.69,58.73,58.68,58.73,7183.0,45.9961,46.0274,45.9883,46.0274,7183.0
2017-05-05 14:20:00,58.73,58.74,58.7,58.72,14907.0,46.0274,46.0353,46.0039,46.0196,14907.0
2017-05-05 14:25:00,58.72,58.72,58.65,58.65,11627.0,46.0196,46.0196,45.9648,45.9648,11627.0
2017-05-05 14:30:00,58.65,58.72,58.63,58.69,14798.0,45.9648,46.0196,45.9491,45.9961,14798.0
2017-05-05 14:35:00,58.68,58.69,58.66,58.67,8984.0,45.9883,45.9961,45.9726,45.9804,8984.0
2017-05-05 14:40:00,58.67,58.68,58.66,58.68,12104.0,45.9804,45.9883,45.9726,45.9883,12104.0
2017-05-05 14:45:00,58.68,58.77,58.67,58.75,24237.0,45.9883,46.0588,45.9804,46.0431,24237.0
2017-05-05 14:50:00,58.75,58.75,58.72,58.73,21403.0,46.0431,46.0431,46.0196,46.0274,21403.0
2017-05-05 14:55:00,58.74,58.77,58.73,58.76,10456.0,46.0353,46.0588,46.0274,46.051,10456.0
2017-05-05 15:00:00,58.76,58.78,58.71,58.74,24100.0,46.051,46.0666,46.0118,46.0353,24100.0
2017-05-05 15:05:00,58.73,58.78,58.73,58.78,19493.0,46.0274,46.0666,46.0274,46.0666,19493.0
2017-05-05 15:10:00,58.78,58.81,58.77,58.8,25134.0,46.0666,46.0901,46.0588,46.0823,25134.0
2017-05-05 15:15:00,58.79,58.83,58.78,58.82,20051.0,46.0745,46.1058,46.0666,46.098,20051.0
2017-05-05 15:20:00,58.82,58.83,58.8,58.83,12414.0,46.098,46.1058,46.0823,46.1058,12414.0
2017-05-05 15:25:00,58.83,58.83,58.76,58.77,20371.0,46.1058,46.1058,46.051,46.0588,20371.0
2017-05-05 15:30:00,58.76,58.77,58.73,58.75,17660.0,46.051,46.0588,46.0274,46.0431,17660.0
2017-05-05 15:35:00,58.76,58.77,58.73,58.73,17958.0,46.051,46.0588,46.0274,46.0274,17958.0
2017-05-05 15:40:00,58.73,58.75,58.7,58.71,21074.0,46.0274,46.0431,46.0039,46.0118,21074.0
2017-05-05 15:45:00,58.7,58.74,58.7,58.72,21219.0,46.0039,46.0353,46.0039,46.0196,21219.0
2017-05-05 15:50:00,58.72,58.75,58.71,58.74,31068.0,46.0196,46.0431,46.0118,46.0353,31068.0
2017-05-05 15:55:00,58.73,58.87,58.73,58.87,146830.0,46.0274,46.1372,46.0274,46.1372,146830.0
2017-05-08 09:30:00,58.46,58.72,57.91,58.68,43698.0,46.1788,46.3842,45.7444,46.3526,43698.0
2017-05-08 09:35:00,58.68,58.69,58.52,58.55,25050.0,46.3526,46.3605,46.2262,46.2499,25050.0
2017-05-08 09:40:00,58.56,58.57,58.52,58.55,17675.0,46.2578,46.2657,46.2262,46.2499,17675.0
2017-05-08 09:45:00,58.55,58.55,58.51,58.52,21717.0,46.2499,46.2499,46.2183,46.2262,21717.0
2017-05-08 09:50:00,58.52,58.55,58.48,58.54,18690.0,46.2262,46.2499,46.1946,46.242,18690.0
2017-05-08 09:55:00,58.52,58.55,58.5,58.5,15184.0,46.2262,46.2499,46.2104,46.2104,15184.0
2017-05-08 10:00:00,58.5,58.55,58.47,58.55,12191.0,46.2104,46.2499,46.1867,46.2499,12191.0
2017-05-08 10:05:00,58.54,58.57,58.5,58.51,17997.0,46.242,46.2657,46.2104,46.2183,17997.0
2017-05-08 10:10:00,58.5,58.5,58.36,58.41,14849.0,46.2104,46.2104,46.0998,46.1393,14849.0
2017-05-08 10:15:00,58.42,58.45,58.41,58.43,10698.0,46.1472,46.1709,46.1393,46.1551,10698.0
2017-05-08 10:20:00,58.44,58.45,58.43,58.44,5524.0,46.163,46.1709,46.1551,46.163,5524.0
2017-05-08 10:25:00,58.45,58.47,58.37,58.37,13666.0,46.1709,46.1867,46.1077,46.1077,13666.0
2017-05-08 10:30:00,58.38,58.44,58.36,58.44,12810.0,46.1156,46.163,46.0998,46.163,12810.0
2017-05-08 10:35:00,58.45,58.45,58.38,58.4,12811.0,46.1709,46.1709,46.1156,46.1314,12811.0
2017-05-08 10:40:00,58.41,58.43,58.4,58.43,8205.0,46.1393,46.1551,46.1314,46.1551,8205.0
2017-05-08 10:45:00,58.43,58.5,58.42,58.47,19247.0,46.1551,46.2104,46.1472,46.1867,19247.0
2017-05-08 10:50:00,58.47,58.47,58.38,58.41,11796.0,46.1867,46.1867,46.1156,46.1393,11796.0
2017-05-08 10:55:00,58.42,58.46,58.42,58.44,44140.0,46.1472,46.1788,46.1472,46.163,44140.0
2017-05-08 11:00:00,58.44,58.45,58.42,58.42,35557.0,46.163,46.1709,46.1472,46.1472,35557.0
2017-05-08 11:05:00,58.42,58.43,58.37,58.4,16125.0,46.1472,46.1551,46.1077,46.1314,16125.0
2017-05-08 11:10:00,58.39,58.4,58.38,58.39,12496.0,46.1235,46.1314,46.1156,46.1235,12496.0
2017-05-08 11:15:00,58.38,58.42,58.38,58.4,15863.0,46.1156,46.1472,46.1156,46.1314,15863.0
2017-05-08 11:20:00,58.39,58.39,58.32,58.34,23179.0,46.1235,46.1235,46.0682,46.084,23179.0
2017-05-08 11:25:00,58.33,58.37,58.32,58.36,9343.0,46.0761,46.1077,46.0682,46.0998,9343.0
2017-05-08 11:30:00,58.37,58.45,58.37,58.43,13755.0,46.1077,46.1709,46.1077,46.1551,13755.0
2017-05-08 11:35:00,58.43,58.45,58.42,58.45,6900.0,46.1551,46.1709,46.1472,46.1709,6900.0
2017-05-08 11:40:00,58.44,58.46,58.43,58.46,15360.0,46.163,46.1788,46.1551,46.1788,15360.0
2017-05-08 11:45:00,58.45,58.47,58.44,58.45,11588.0,46.1709,46.1867,46.163,46.1709,11588.0
2017-05-08 11:50:00,58.44,58.45,58.42,58.45,7130.0,46.163,46.1709,46.1472,46.1709,7130.0
2017-05-08 11:55:00,58.46,58.47,58.43,58.45,20291.0,46.1788,46.1867,46.1551,46.1709,20291.0
2017-05-08 12:00:00,58.45,58.46,58.44,58.46,6477.0,46.1709,46.1788,46.163,46.1788,6477.0
2017-05-08 12:05:00,58.46,58.48,58.45,58.47,11715.0,46.1788,46.1946,46.1709,46.1867,11715.0
2017-05-08 12:10:00,58.47,58.47,58.43,58.43,43978.0,46.1867,46.1867,46.1551,46.1551,43978.0
2017-05-08 12:15:00,58.43,58.43,58.4,58.4,12591.0,46.1551,46.1551,46.1314,46.1314,12591.0
2017-05-08 12:20:00,58.41,58.41,58.4,58.41,6008.0,46.1393,46.1393,46.1314,46.1393,6008.0
2017-05-08 12:25:00,58.41,58.41,58.39,58.39,7791.0,46.1393,46.1393,46.1235,46.1235,7791.0
2017-05-08 12:30:00,58.4,58.41,58.39,58.4,22656.0,46.1314,46.1393,46.1235,46.1314,22656.0
2017-05-08 12:35:00,58.4,58.41,58.4,58.41,1771.0,46.1314,46.1393,46.1314,46.1393,1771.0
2017-05-08 12:40:00,58.4,58.5,58.4,58.49,17404.0,46.1314,46.2104,46.1314,46.2025,17404.0
2017-05-08 12:45:00,58.49,58.53,58.49,58.53,4558.0,46.2025,46.2341,46.2025,46.2341,4558.0
2017-05-08 12:50:00,58.52,58.54,58.52,58.54,6834.0,46.2262,46.242,46.2262,46.242,6834.0
2017-05-08 12:55:00,58.53,58.56,58.52,58.56,23720.0,46.2341,46.2578,46.2262,46.2578,23720.0
2017-05-08 13:00:00,58.55,58.55,58.54,58.55,5988.0,46.2499,46.2499,46.242,46.2499,5988.0
2017-05-08 13:05:00,58.55,58.55,58.51,58.53,11714.0,46.2499,46.2499,46.2183,46.2341,11714.0
2017-05-08 13:10:00,58.52,58.53,58.49,58.49,8200.0,46.2262,46.2341,46.2025,46.2025,8200.0
2017-05-08 13:15:00,58.49,58.49,58.47,58.47,9186.0,46.2025,46.2025,46.1867,46.1867,9186.0
2017-05-08 13:20:00,58.48,58.48,58.45,58.46,7565.0,46.1946,46.1946,46.1709,46.1788,7565.0
2017-05-08 13:25:00,58.47,58.47,58.43,58.43,18649.0,46.1867,46.1867,46.1551,46.1551,18649.0
2017-05-08 13:30:00,58.44,58.47,58.41,58.45,35797.0,46.163,46.1867,46.1393,46.1709,35797.0
2017-05-08 13:35:00,58.45,58.46,58.42,58.42,13555.0,46.1709,46.1788,46.1472,46.1472,13555.0
2017-05-08 13:40:00,58.42,58.42,58.34,58.35,9373.0,46.1472,46.1472,46.084,46.0919,9373.0
2017-05-08 13:45:00,58.36,58.36,58.3,58.3,5211.0,46.0998,46.0998,46.0525,46.0525,5211.0
2017-05-08 13:50:00,58.28,58.33,58.26,58.27,12012.0,46.0367,46.0761,46.0209,46.0288,12012.0
2017-05-08 13:55:00,58.26,58.27,58.23,58.26,8183.0,46.0209,46.0288,45.9972,46.0209,8183.0
2017-05-08 14:00:00,58.26,58.27,58.2,58.2,14275.0,46.0209,46.0288,45.9735,45.9735,14275.0
2017-05-08 14:05:00,58.2,58.2,58.14,58.16,24638.0,45.9735,45.9735,45.9261,45.9419,24638.0
2017-05-08 14:10:00,58.15,58.17,58.09,58.1,20783.0,45.934,45.9498,45.8866,45.8945,20783.0
2017-05-08 14:15:00,58.11,58.12,58.04,58.05,17990.0,45.9024,45.9103,45.8471,45.855,17990.0
2017-05-08 14:20:00,58.06,58.06,58.04,58.05,9933.0,45.8629,45.8629,45.8471,45.855,9933.0
2017-05-08 14:25:00,58.05,58.06,57.99,58.0,14036.0,45.855,45.8629,45.8076,45.8155,14036.0
2017-05-08 14:30:00,58.01,58.01,57.93,57.93,16648.0,45.8234,45.8234,45.7602,45.7602,16648.0
2017-05-08 14:35:00,57.94,58.0,57.9,57.92,39645.0,45.7681,45.8155,45.7365,45.7523,39645.0
2017-05-08 14:40:00,57.92,57.94,57.86,57.89,38305.0,45.7523,45.7681,45.7049,45.7286,38305.0
2017-05-08 14:45:00,57.89,57.97,57.88,57.93,29404.0,45.7286,45.7918,45.7207,45.7602,29404.0
2017-05-08 14:50:00,57.93,57.96,57.92,57.95,12032.0,45.7602,45.7839,45.7523,45.776,12032.0
2017-05-08 14:55:00,57.94,57.95,57.89,57.94,18358.0,45.7681,45.776,45.7286,45.7681,18358.0
2017-05-08 15:00:00,57.93,57.95,57.91,57.94,17792.0,45.7602,45.776,45.7444,45.7681,17792.0
2017-05-08 15:05:00,57.94,57.98,57.92,57.97,16722.0,45.7681,45.7997,45.7523,45.7918,16722.0
2017-05-08 15:10:00,57.98,58.04,57.97,58.04,18803.0,45.7997,45.8471,45.7918,45.8471,18803.0
2017-05-08 15:15:00,58.03,58.06,58.01,58.03,14106.0,45.8392,45.8629,45.8234,45.8392,14106.0
2017-05-08 15:20:00,58.04,58.04,57.98,57.98,8858.0,45.8471,45.8471,45.7997,45.7997,8858.0
2017-05-08 15:25:00,57.97,57.99,57.96,57.98,19769.0,45.7918,45.8076,45.7839,45.7997,19769.0
2017-05-08 15:30:00,57.99,58.06,57.99,58.05,24048.0,45.8076,45.8629,45.8076,45.855,24048.0
2017-05-08 15:35:00,58.04,58.05,57.99,58.0,13341.0,45.8471,45.855,45.8076,45.8155,13341.0
2017-05-08 15:40:00,58.0,58.02,57.98,58.01,17462.0,45.8155,45.8313,45.7997,45.8234,17462.0
2017-05-08 15:45:00,58.01,58.03,58.0,58.01,19681.0,45.8234,45.8392,45.8155,45.8234,19681.0
2017-05-08 15:50:00,58.01,58.06,58.0,58.02,89902.0,45.8234,45.8629,45.8155,45.8313,89902.0
2017-05-08 15:55:00,58.03,58.08,57.99,58.06,184424.0,45.8392,45.8787,45.8076,45.8629,184424.0
2017-05-09 09:30:00,58.05,58.18,57.93,58.12,35129.0,45.855,45.9577,45.7602,45.9103,35129.0
2017-05-09 09:35:00,58.15,58.22,58.14,58.16,22613.0,45.934,45.9893,45.9261,45.9419,22613.0
2017-05-09 09:40:00,58.16,58.16,58.08,58.12,10707.0,45.9419,45.9419,45.8787,45.9103,10707.0
2017-05-09 09:45:00,58.1,58.12,57.96,57.98,25591.0,45.8945,45.9103,45.7839,45.7997,25591.0
2017-05-09 09:50:00,57.98,58.1,57.96,58.09,15479.0,45.7997,45.8945,45.7839,45.8866,15479.0
2017-05-09 09:55:00,58.1,58.1,57.94,57.96,12813.0,45.8945,45.8945,45.7681,45.7839,12813.0
2017-05-09 10:00:00,57.96,57.96,57.8,57.81,21935.0,45.7839,45.7839,45.6575,45.6654,21935.0
2017-05-09 10:05:00,57.82,57.83,57.71,57.74,14228.0,45.6733,45.6812,45.5864,45.6101,14228.0
2017-05-09 10:10:00,57.76,57.79,57.66,57.67,15416.0,45.6259,45.6496,45.5469,45.5548,15416.0
2017-05-09 10:15:00,57.66,57.78,57.65,57.73,18070.0,45.5469,45.6417,45.539,45.6022,18070.0
2017-05-09 10:20:00,57.73,57.76,57.68,57.72,16165.0,45.6022,45.6259,45.5627,45.5943,16165.0
2017-05-09 10:25:00,57.72,57.79,57.72,57.77,13513.0,45.5943,45.6496,45.5943,45.6338,13513.0
2017-05-09 10:30:00,57.76,57.83,57.75,57.82,13974.0,45.6259,45.6812,45.618,45.6733,13974.0
2017-05-09 10:35:00,57.81,57.87,57.81,57.87,12427.0,45.6654,45.7128,45.6654,45.7128,12427.0
2017-05-09 10:40:00,57.86,57.93,57.84,57.91,22932.0,45.7049,45.7602,45.6891,45.7444,22932.0
2017-05-09 10:45:00,57.91,57.92,57.86,57.87,11604.0,45.7444,45.7523,45.7049,45.7128,11604.0
2017-05-09 10:50:00,57.87,57.92,57.87,57.9,12775.0,45.7128,45.7523,45.7128,45.7365,12775.0
2017-05-09 10:55:00,57.89,57.94,57.86,57.91,18503.0,45.7286,45.7681,45.7049,45.7444,18503.0
2017-05-09 11:00:00,57.9,57.95,57.89,57.9,18012.0,45.7365,45.776,45.7286,45.7365,18012.0
2017-05-09 11:05:00,57.9,57.93,57.9,57.93,12456.0,45.7365,45.7602,45.7365,45.7602,12456.0
2017-05-09 11:10:00,57.92,57.99,57.92,57.98,19811.0,45.7523,45.8076,45.7523,45.7997,19811.0
2017-05-09 11:15:00,57.97,58.04,57.96,58.03,14754.0,45.7918,45.8471,45.7839,45.8392,14754.0
2017-05-09 11:20:00,58.02,58.05,58.01,58.01,13971.0,45.8313,45.855,45.8234,45.8234,13971.0
2017-05-09 11:25:00,58.01,58.03,57.97,57.99,14649.0,45.8234,45.8392,45.7918,45.8076,14649.0
2017-05-09 11:30:00,57.98,58.0,57.96,57.98,12860.0,45.7997,45.8155,45.7839,45.7997,12860.0
2017-05-09 11:35:00,57.97,58.05,57.97,58.03,16410.0,45.7918,45.855,45.7918,45.8392,16410.0
2017-05-09 11:40:00,58.03,58.08,58.02,58.08,5122.0,45.8392,45.8787,45.8313,45.8787,5122.0
2017-05-09 11:45:00,58.08,58.14,58.07,58.14,20550.0,45.8787,45.9261,45.8708,45.9261,20550.0
2017-05-09 11:50:00,58.14,58.2,58.13,58.2,10299.0,45.9261,45.9735,45.9182,45.9735,10299.0
2017-05-09 11:55:00,58.21,58.24,58.2,58.23,9639.0,45.9814,46.0051,45.9735,45.9972,9639.0
2017-05-09 12:00:00,58.23,58.24,58.2,58.21,4826.0,45.9972,46.0051,45.9735,45.9814,4826.0
2017-05-09 12:05:00,58.21,58.21,58.18,58.19,6569.0,45.9814,45.9814,45.9577,45.9656,6569.0
2017-05-09 12:10:00,58.19,58.2,58.16,58.16,4008.0,45.9656,45.9735,45.9419,45.9419,4008.0
2017-05-09 12:15:00,58.17,58.17,58.13,58.13,8443.0,45.9498,45.9498,45.9182,45.9182,8443.0
2017-05-09 12:20:00,58.12,58.12,58.08,58.09,7895.0,45.9103,45.9103,45.8787,45.8866,7895.0
2017-05-09 12:25:00,58.08,58.08,58.06,58.07,6900.0,45.8787,45.8787,45.8629,45.8708,6900.0
2017-05-09 12:30:00,58.06,58.08,58.03,58.08,24490.0,45.8629,45.8787,45.8392,45.8787,24490.0
2017-05-09 12:35:00,58.07,58.11,58.07,58.1,23740.0,45.8708,45.9024,45.8708,45.8945,23740.0
2017-05-09 12:40:00,58.1,58.1,58.09,58.1,6067.0,45.8945,45.8945,45.8866,45.8945,6067.0
2017-05-09 12:45:00,58.1,58.12,58.09,58.11,7406.0,45.8945,45.9103,45.8866,45.9024,7406.0
2017-05-09 12:50:00,58.11,58.13,58.1,58.12,7632.0,45.9024,45.9182,45.8945,45.9103,7632.0
2017-05-09 12:55:00,58.12,58.13,58.1,58.11,17683.0,45.9103,45.9182,45.8945,45.9024,17683.0
2017-05-09 13:00:00,58.12,58.15,58.11,58.13,11611.0,45.9103,45.934,45.9024,45.9182,11611.0
2017-05-09 13:05:00,58.13,58.13,58.12,58.12,7433.0,45.9182,45.9182,45.9103,45.9103,7433.0
2017-05-09 13:10:00,58.13,58.13,58.11,58.12,44919.0,45.9182,45.9182,45.9024,45.9103,44919.0
2017-05-09 13:15:00,58.11,58.12,58.07,58.08,11870.0,45.9024,45.9103,45.8708,45.8787,11870.0
2017-05-09 13:20:00,58.07,58.07,58.03,58.04,17125.0,45.8708,45.8708,45.8392,45.8471,17125.0
2017-05-09 13:25:00,58.03,58.03,57.92,57.93,20660.0,45.8392,45.8392,45.7523,45.7602,20660.0
2017-05-09 13:30:00,57.94,57.94,57.9,57.9,7057.0,45.7681,45.7681,45.7365,45.7365,7057.0
2017-05-09 13:35:00,57.9,57.91,57.89,57.89,11165.0,45.7365,45.7444,45.7286,45.7286,11165.0
2017-05-09 13:40:00,57.89,57.89,57.85,57.88,11228.0,45.7286,45.7286,45.697,45.7207,11228.0
2017-05-09 13:45:00,57.88,57.91,57.87,57.9,7351.0,45.7207,45.7444,45.7128,45.7365,7351.0
2017-05-09 13:50:00,57.9,57.92,57.89,57.92,13468.0,45.7365,45.7523,45.7286,45.7523,13468.0
2017-05-09 13:55:00,57.92,57.92,57.9,57.91,11216.0,45.7523,45.7523,45.7365,45.7444,11216.0
2017-05-09 14:00:00,57.91,57.92,57.89,57.91,19319.0,45.7444,45.7523,45.7286,45.7444,19319.0
2017-05-09 14:05:00,57.91,57.92,57.89,57.91,15118.0,45.7444,45.7523,45.7286,45.7444,15118.0
2017-05-09 14:10:00,57.91,58.0,57.88,58.0,27087.0,45.7444,45.8155,45.7207,45.8155,27087.0
2017-05-09 14:15:00,58.0,58.04,57.99,58.02,18426.0,45.8155,45.8471,45.8076,45.8313,18426.0
2017-05-09 14:20:00,58.02,58.02,57.97,57.99,18114.0,45.8313,45.8313,45.7918,45.8076,18114.0
2017-05-09 14:25:00,57.99,58.01,57.98,57.99,6612.0,45.8076,45.8234,45.7997,45.8076,6612.0
2017-05-09 14:30:00,57.99,58.03,57.97,58.0,16164.0,45.8076,45.8392,45.7918,45.8155,16164.0
2017-05-09 14:35:00,58.0,58.03,57.99,58.01,7600.0,45.8155,45.8392,45.8076,45.8234,7600.0
2017-05-09 14:40:00,58.01,58.04,58.0,58.04,10110.0,45.8234,45.8471,45.8155,45.8471,10110.0
2017-05-09 14:45:00,58.04,58.06,58.02,58.05,13850.0,45.8471,45.8629,45.8313,45.855,13850.0
2017-05-09 14:50:00,58.05,58.06,58.03,58.03,15302.0,45.855,45.8629,45.8392,45.8392,15302.0
2017-05-09 14:55:00,58.03,58.03,58.0,58.0,12314.0,45.8392,45.8392,45.8155,45.8155,12314.0
2017-05-09 15:00:00,58.0,58.04,58.0,58.03,13830.0,45.8155,45.8471,45.8155,45.8392,13830.0
2017-05-09 15:05:00,58.02,58.04,58.01,58.01,14599.0,45.8313,45.8471,45.8234,45.8234,14599.0
2017-05-09 15:10:00,58.01,58.01,57.99,58.0,10314.0,45.8234,45.8234,45.8076,45.8155,10314.0
2017-05-09 15:15:00,57.99,58.0,57.96,57.97,16332.0,45.8076,45.8155,45.7839,45.7918,16332.0
2017-05-09 15:20:00,57.96,57.96,57.95,57.95,9372.0,45.7839,45.7839,45.776,45.776,9372.0
2017-05-09 15:25:00,57.95,57.95,57.93,57.94,21165.0,45.776,45.776,45.7602,45.7681,21165.0
2017-05-09 15:30:00,57.93,57.94,57.9,57.91,19406.0,45.7602,45.7681,45.7365,45.7444,19406.0
2017-05-09 15:35:00,57.9,57.93,57.88,57.93,41639.0,45.7365,45.7602,45.7207,45.7602,41639.0
2017-05-09 15:40:00,57.93,57.94,57.89,57.91,20984.0,45.7602,45.7681,45.7286,45.7444,20984.0
2017-05-09 15:45:00,57.91,57.97,57.91,57.97,30068.0,45.7444,45.7918,45.7444,45.7918,30068.0
2017-05-09 15:50:00,57.97,58.02,57.96,58.02,30825.0,45.7918,45.8313,45.7839,45.8313,30825.0
2017-05-09 15:55:00,58.02,58.02,57.98,58.02,79921.0,45.8313,45.8313,45.7997,45.8313,79921.0
2017-05-10 09:30:00,57.95,58.1,57.91,57.94,33094.0,45.776,45.8945,45.7444,45.7681,33094.0
2017-05-10 09:35:00,57.92,58.01,57.89,57.98,8246.0,45.7523,45.8234,45.7286,45.7997,8246.0
2017-05-10 09:40:00,57.98,58.0,57.91,57.92,6816.0,45.7997,45.8155,45.7444,45.7523,6816.0
2017-05-10 09:45:00,57.92,58.02,57.9,58.0,15920.0,45.7523,45.8313,45.7365,45.8155,15920.0
2017-05-10 09:50:00,58.0,58.03,57.97,58.0,13430.0,45.8155,45.8392,45.7918,45.8155,13430.0
2017-05-10 09:55:00,58.0,58.07,57.99,58.06,16637.0,45.8155,45.8708,45.8076,45.8629,16637.0
2017-05-10 10:00:00,58.05,58.05,58.0,58.02,22283.0,45.855,45.855,45.8155,45.8313,22283.0
2017-05-10 10:05:00,58.02,58.02,57.99,58.0,13506.0,45.8313,45.8313,45.8076,45.8155,13506.0
2017-05-10 10:10:00,58.0,58.05,57.91,57.93,14777.0,45.8155,45.855,45.7444,45.7602,14777.0
2017-05-10 10:15:00,57.94,57.96,57.86,57.86,22241.0,45.7681,45.7839,45.7049,45.7049,22241.0
2017-05-10 10:20:00,57.87,57.87,57.82,57.83,10235.0,45.7128,45.7128,45.6733,45.6812,10235.0
2017-05-10 10:25:00,57.82,57.82,57.76,57.78,9898.0,45.6733,45.6733,45.6259,45.6417,9898.0
2017-05-10 10:30:00,57.79,57.81,57.69,57.69,11037.0,45.6496,45.6654,45.5706,45.5706,11037.0
2017-05-10 10:35:00,57.7,57.71,57.63,57.66,27367.0,45.5785,45.5864,45.5232,45.5469,27367.0
2017-05-10 10:40:00,57.66,57.72,57.66,57.66,14391.0,45.5469,45.5943,45.5469,45.5469,14391.0
2017-05-10 10:45:00,57.65,57.66,57.57,57.57,8743.0,45.539,45.5469,45.4758,45.4758,8743.0
2017-05-10 10:50:00,57.56,57.59,57.54,57.57,7566.0,45.4679,45.4916,45.4521,45.4758,7566.0
2017-05-10 10:55:00,57.57,57.57,57.52,57.54,10370.0,45.4758,45.4758,45.4363,45.4521,10370.0
2017-05-10 11:00:00,57.54,57.55,57.48,57.55,12496.0,45.4521,45.46,45.4047,45.46,12496.0
2017-05-10 11:05:00,57.55,57.57,57.53,57.54,7402.0,45.46,45.4758,45.4442,45.4521,7402.0
2017-05-10 11:10:00,57.53,57.54,57.47,57.47,20529.0,45.4442,45.4521,45.3968,45.3968,20529.0
2017-05-10 11:15:00,57.48,57.5,57.45,57.46,15468.0,45.4047,45.4205,45.381,45.3889,15468.0
2017-05-10 11:20:00,57.46,57.61,57.45,57.61,26279.0,45.3889,45.5074,45.381,45.5074,26279.0
2017-05-10 11:25:00,57.6,57.69,57.6,57.67,9392.0,45.4995,45.5706,45.4995,45.5548,9392.0
2017-05-10 11:30:00,57.66,57.69,57.65,57.69,7417.0,45.5469,45.5706,45.539,45.5706,7417.0
2017-05-10 11:35:00,57.7,57.77,57.69,57.75,10089.0,45.5785,45.6338,45.5706,45.618,10089.0
2017-05-10 11:40:00,57.75,57.77,57.74,57.77,24121.0,45.618,45.6338,45.6101,45.6338,24121.0
2017-05-10 11:45:00,57.77,57.79,57.74,57.75,6660.0,45.6338,45.6496,45.6101,45.618,6660.0
2017-05-10 11:50:00,57.75,57.76,57.73,57.74,7397.0,45.618,45.6259,45.6022,45.6101,7397.0
2017-05-10 11:55:00,57.75,57.77,57.74,57.75,5222.0,45.618,45.6338,45.6101,45.618,5222.0
2017-05-10 12:00:00,57.76,57.79,57.75,57.77,9986.0,45.6259,45.6496,45.618,45.6338,9986.0
2017-05-10 12:05:00,57.78,57.8,57.76,57.79,15834.0,45.6417,45.6575,45.6259,45.6496,15834.0
2017-05-10 12:10:00,57.78,57.79,57.76,57.77,5850.0,45.6417,45.6496,45.6259,45.6338,5850.0
2017-05-10 12:15:00,57.77,57.78,57.74,57.74,7483.0,45.6338,45.6417,45.6101,45.6101,7483.0
2017-05-10 12:20:00,57.74,57.74,57.69,57.7,8508.0,45.6101,45.6101,45.5706,45.5785,8508.0
2017-05-10 12:25:00,57.7,57.7,57.66,57.69,14584.0,45.5785,45.5785,45.5469,45.5706,14584.0
2017-05-10 12:30:00,57.68,57.69,57.65,57.65,5896.0,45.5627,45.5706,45.539,45.539,5896.0
2017-05-10 12:35:00,57.65,57.66,57.62,57.63,10539.0,45.539,45.5469,45.5153,45.5232,10539.0
2017-05-10 12:40:00,57.63,57.64,57.6,57.6,8604.0,45.5232,45.5311,45.4995,45.4995,8604.0
2017-05-10 12:45:00,57.6,57.61,57.58,57.6,15531.0,45.4995,45.5074,45.4837,45.4995,15531.0
2017-05-10 12:50:00,57.61,57.62,57.6,57.61,6134.0,45.5074,45.5153,45.4995,45.5074,6134.0
2017-05-10 12:55:00,57.61,57.63,57.6,57.63,9756.0,45.5074,45.5232,45.4995,45.5232,9756.0
2017-05-10 13:00:00,57.63,57.63,57.61,57.62,9620.0,45.5232,45.5232,45.5074,45.5153,9620.0
2017-05-10 13:05:00,57.62,57.62,57.58,57.59,18112.0,45.5153,45.5153,45.4837,45.4916,18112.0
2017-05-10 13:10:00,57.6,57.6,57.54,57.57,21209.0,45.4995,45.4995,45.4521,45.4758,21209.0
2017-05-10 13:15:00,57.57,57.57,57.5,57.52,18514.0,45.4758,45.4758,45.4205,45.4363,18514.0
2017-05-10 13:20:00,57.52,57.55,57.51,57.55,18304.0,45.4363,45.46,45.4284,45.46,18304.0
2017-05-10 13:25:00,57.55,57.55,57.5,57.5,6520.0,45.46,45.46,45.4205,45.4205,6520.0
2017-05-10 13:30:00,57.5,57.51,57.48,57.5,12331.0,45.4205,45.4284,45.4047,45.4205,12331.0
2017-05-10 13:35:00,57.5,57.5,57.47,57.48,6288.0,45.4205,45.4205,45.3968,45.4047,6288.0
2017-05-10 13:40:00,57.48,57.52,57.47,57.48,10570.0,45.4047,45.4363,45.3968,45.4047,10570.0
2017-05-10 13:45:00,57.48,57.51,57.48,57.51,4740.0,45.4047,45.4284,45.4047,45.4284,4740.0
2017-05-10 13:50:00,57.51,57.53,57.5,57.53,4491.0,45.4284,45.4442,45.4205,45.4442,4491.0
2017-05-10 13:55:00,57.53,57.54,57.52,57.52,9200.0,45.4442,45.4521,45.4363,45.4363,9200.0
2017-05-10 14:00:00,57.52,57.53,57.5,57.52,7913.0,45.4363,45.4442,45.4205,45.4363,7913.0
2017-05-10 14:05:00,57.52,57.6,57.51,57.6,12348.0,45.4363,45.4995,45.4284,45.4995,12348.0
2017-05-10 14:10:00,57.6,57.6,57.57,57.57,8598.0,45.4995,45.4995,45.4758,45.4758,8598.0
2017-05-10 14:15:00,57.56,57.57,57.53,57.55,7107.0,45.4679,45.4758,45.4442,45.46,7107.0
2017-05-10 14:20:00,57.55,57.55,57.5,57.51,8048.0,45.46,45.46,45.4205,45.4284,8048.0
2017-05-10 14:25:00,57.52,57.55,57.51,57.55,9995.0,45.4363,45.46,45.4284,45.46,9995.0
2017-05-10 14:30:00,57.54,57.59,57.53,57.58,12072.0,45.4521,45.4916,45.4442,45.4837,12072.0
2017-05-10 14:35:00,57.59,57.61,57.57,57.61,10535.0,45.4916,45.5074,45.4758,45.5074,10535.0
2017-05-10 14:40:00,57.61,57.61,57.59,57.59,8724.0,45.5074,45.5074,45.4916,45.4916,8724.0
2017-05-10 14:45:00,57.59,57.6,57.55,57.55,12303.0,45.4916,45.4995,45.46,45.46,12303.0
2017-05-10 14:50:00,57.56,57.56,57.54,57.55,17014.0,45.4679,45.4679,45.4521,45.46,17014.0
2017-05-10 14:55:00,57.54,57.55,57.51,57.52,13354.0,45.4521,45.46,45.4284,45.4363,13354.0
2017-05-10 15:00:00,57.53,57.57,57.53,57.56,10898.0,45.4442,45.4758,45.4442,45.4679,10898.0
2017-05-10 15:05:00,57.57,57.58,57.51,57.53,28439.0,45.4758,45.4837,45.4284,45.4442,28439.0
2017-05-10 15:10:00,57.53,57.54,57.48,57.5,28869.0,45.4442,45.4521,45.4047,45.4205,28869.0
2017-05-10 15:15:00,57.5,57.53,57.49,57.51,15207.0,45.4205,45.4442,45.4126,45.4284,15207.0
2017-05-10 15:20:00,57.51,57.52,57.46,57.48,28826.0,45.4284,45.4363,45.3889,45.4047,28826.0
2017-05-10 15:25:00,57.48,57.48,57.45,57.46,13574.0,45.4047,45.4047,45.381,45.3889,13574.0
2017-05-10 15:30:00,57.46,57.52,57.44,57.51,25201.0,45.3889,45.4363,45.3731,45.4284,25201.0
2017-05-10 15:35:00,57.51,57.53,57.47,57.51,38713.0,45.4284,45.4442,45.3968,45.4284,38713.0
2017-05-10 15:40:00,57.52,57.54,57.51,57.52,34976.0,45.4363,45.4521,45.4284,45.4363,34976.0
2017-05-10 15:45:00,57.52,57.53,57.5,57.51,34926.0,45.4363,45.4442,45.4205,45.4284,34926.0
2017-05-10 15:50:00,57.51,57.59,57.5,57.58,70605.0,45.4284,45.4916,45.4205,45.4837,70605.0
2017-05-10 15:55:00,57.58,57.6,57.51,57.54,239061.0,45.4837,45.4995,45.4284,45.4521,239061.0
2017-05-11 09:30:00,57.38,57.44,57.25,57.26,29013.0,45.3257,45.3731,45.223,45.2309,29013.0
2017-05-11 09:35:00,57.28,57.35,57.21,57.35,23011.0,45.2467,45.302,45.1914,45.302,23011.0
2017-05-11 09:40:00,57.32,57.37,57.3,57.3,13832.0,45.2783,45.3178,45.2625,45.2625,13832.0
2017-05-11 09:45:00,57.31,57.38,57.24,57.29,22726.0,45.2704,45.3257,45.2151,45.2546,22726.0
2017-05-11 09:50:00,57.29,57.3,57.22,57.3,18577.0,45.2546,45.2625,45.1993,45.2625,18577.0
2017-05-11 09:55:00,57.3,57.31,57.19,57.29,16258.0,45.2625,45.2704,45.1756,45.2546,16258.0
2017-05-11 10:00:00,57.29,57.29,57.18,57.22,19650.0,45.2546,45.2546,45.1677,45.1993,19650.0
2017-05-11 10:05:00,57.22,57.28,57.19,57.27,12598.0,45.1993,45.2467,45.1756,45.2388,12598.0
2017-05-11 10:10:00,57.26,57.28,57.2,57.2,14663.0,45.2309,45.2467,45.1835,45.1835,14663.0
2017-05-11 10:15:00,57.19,57.23,57.15,57.16,15465.0,45.1756,45.2072,45.144,45.1519,15465.0
2017-05-11 10:20:00,57.15,57.18,57.08,57.13,21257.0,45.144,45.1677,45.0887,45.1282,21257.0
2017-05-11 10:25:00,57.13,57.16,57.09,57.14,16280.0,45.1282,45.1519,45.0966,45.1361,16280.0
2017-05-11 10:30:00,57.14,57.14,57.05,57.09,20797.0,45.1361,45.1361,45.065,45.0966,20797.0
2017-05-11 10:35:00,57.08,57.11,57.03,57.06,17566.0,45.0887,45.1124,45.0493,45.0729,17566.0
2017-05-11 10:40:00,57.06,57.1,56.97,57.07,32694.0,45.0729,45.1045,45.0019,45.0808,32694.0
2017-05-11 10:45:00,57.07,57.14,57.04,57.04,27231.0,45.0808,45.1361,45.0571,45.0571,27231.0
2017-05-11 10:50:00,57.04,57.09,56.98,57.06,26744.0,45.0571,45.0966,45.0098,45.0729,26744.0
2017-05-11 10:55:00,57.05,57.14,57.04,57.09,17076.0,45.065,45.1361,45.0571,45.0966,17076.0
2017-05-11 11:00:00,57.09,57.16,57.07,57.15,14536.0,45.0966,45.1519,45.0808,45.144,14536.0
2017-05-11 11:05:00,57.15,57.16,57.12,57.14,9775.0,45.144,45.1519,45.1203,45.1361,9775.0
2017-05-11 11:10:00,57.14,57.16,57.1,57.11,29492.0,45.1361,45.1519,45.1045,45.1124,29492.0
2017-05-11 11:15:00,57.1,57.21,57.09,57.13,19975.0,45.1045,45.1914,45.0966,45.1282,19975.0
2017-05-11 11:20:00,57.12,57.15,57.11,57.13,12859.0,45.1203,45.144,45.1124,45.1282,12859.0
2017-05-11 11:25:00,57.14,57.17,57.11,57.14,19482.0,45.1361,45.1598,45.1124,45.1361,19482.0
2017-05-11 11:30:00,57.13,57.18,57.12,57.16,11787.0,45.1282,45.1677,45.1203,45.1519,11787.0
2017-05-11 11:35:00,57.16,57.19,57.1,57.11,11830.0,45.1519,45.1756,45.1045,45.1124,11830.0
2017-05-11 11:40:00,57.11,57.14,57.08,57.08,12967.0,45.1124,45.1361,45.0887,45.0887,12967.0
2017-05-11 11:45:00,57.07,57.08,57.03,57.05,17179.0,45.0808,45.0887,45.0493,45.065,17179.0
2017-05-11 11:50:00,57.04,57.04,56.99,57.04,12006.0,45.0571,45.0571,45.0177,45.0571,12006.0
2017-05-11 11:55:00,57.04,57.08,57.03,57.04,7211.0,45.0571,45.0887,45.0493,45.0571,7211.0
2017-05-11 12:00:00,57.04,57.06,57.0,57.02,12232.0,45.0571,45.0729,45.0256,45.0414,12232.0
2017-05-11 12:05:00,57.02,57.05,57.02,57.03,9278.0,45.0414,45.065,45.0414,45.0493,9278.0
2017-05-11 12:10:00,57.03,57.05,57.01,57.05,3396.0,45.0493,45.065,45.0335,45.065,3396.0
2017-05-11 12:15:00,57.07,57.15,57.07,57.13,18279.0,45.0808,45.144,45.0808,45.1282,18279.0
2017-05-11 12:20:00,57.13,57.15,57.12,57.13,8827.0,45.1282,45.144,45.1203,45.1282,8827.0
2017-05-11 12:25:00,57.12,57.12,57.08,57.08,8077.0,45.1203,45.1203,45.0887,45.0887,8077.0
2017-05-11 12:30:00,57.08,57.09,57.07,57.07,6435.0,45.0887,45.0966,45.0808,45.0808,6435.0
2017-05-11 12:35:00,57.07,57.08,57.01,57.02,10507.0,45.0808,45.0887,45.0335,45.0414,10507.0
2017-05-11 12:40:00,57.03,57.03,56.99,57.01,13922.0,45.0493,45.0493,45.0177,45.0335,13922.0
2017-05-11 12:45:00,57.0,57.02,56.98,56.99,12608.0,45.0256,45.0414,45.0098,45.0177,12608.0
2017-05-11 12:50:00,56.99,57.0,56.97,56.99,12467.0,45.0177,45.0256,45.0019,45.0177,12467.0
2017-05-11 12:55:00,57.0,57.03,57.0,57.01,11316.0,45.0256,45.0493,45.0256,45.0335,11316.0
2017-05-11 13:00:00,57.01,57.02,56.99,57.0,15060.0,45.0335,45.0414,45.0177,45.0256,15060.0
2017-05-11 13:05:00,56.99,57.02,56.98,57.0,10684.0,45.0177,45.0414,45.0098,45.0256,10684.0
2017-05-11 13:10:00,56.99,57.06,56.99,57.06,11636.0,45.0177,45.0729,45.0177,45.0729,11636.0
2017-05-11 13:15:00,57.06,57.09,57.04,57.05,9791.0,45.0729,45.0966,45.0571,45.065,9791.0
2017-05-11 13:20:00,57.05,57.05,57.01,57.01,8442.0,45.065,45.065,45.0335,45.0335,8442.0
2017-05-11 13:25:00,57.01,57.02,56.99,56.99,5787.0,45.0335,45.0414,45.0177,45.0177,5787.0
2017-05-11 13:30:00,57.0,57.02,56.95,57.0,14252.0,45.0256,45.0414,44.9861,45.0256,14252.0
2017-05-11 13:35:00,57.0,57.0,56.99,56.99,1316.0,45.0256,45.0256,45.0177,45.0177,1316.0
2017-05-11 13:40:00,56.99,57.02,56.98,57.0,16401.0,45.0177,45.0414,45.0098,45.0256,16401.0
2017-05-11 13:45:00,56.99,56.99,56.94,56.98,13474.0,45.0177,45.0177,44.9782,45.0098,13474.0
2017-05-11 13:50:00,56.98,57.01,56.98,56.99,14289.0,45.0098,45.0335,45.0098,45.0177,14289.0
2017-05-11 13:55:00,56.99,57.0,56.98,57.0,4462.0,45.0177,45.0256,45.0098,45.0256,4462.0
2017-05-11 14:00:00,57.0,57.0,56.98,57.0,10281.0,45.0256,45.0256,45.0098,45.0256,10281.0
2017-05-11 14:05:00,57.0,57.01,56.96,57.0,10561.0,45.0256,45.0335,44.994,45.0256,10561.0
2017-05-11 14:10:00,57.0,57.01,56.98,57.0,32063.0,45.0256,45.0335,45.0098,45.0256,32063.0
2017-05-11 14:15:00,57.0,57.02,56.98,57.01,41685.0,45.0256,45.0414,45.0098,45.0335,41685.0
2017-05-11 14:20:00,57.02,57.14,57.01,57.13,21485.0,45.0414,45.1361,45.0335,45.1282,21485.0
2017-05-11 14:25:00,57.12,57.13,57.08,57.08,16205.0,45.1203,45.1282,45.0887,45.0887,16205.0
2017-05-11 14:30:00,57.09,57.09,57.03,57.04,9604.0,45.0966,45.0966,45.0493,45.0571,9604.0
2017-05-11 14:35:00,57.05,57.07,56.99,57.06,36079.0,45.065,45.0808,45.0177,45.0729,36079.0
2017-05-11 14:40:00,57.05,57.1,57.04,57.09,6700.0,45.065,45.1045,45.0571,45.0966,6700.0
2017-05-11 14:45:00,57.08,57.1,57.06,57.09,20884.0,45.0887,45.1045,45.0729,45.0966,20884.0
2017-05-11 14:50:00,57.09,57.09,57.05,57.08,9064.0,45.0966,45.0966,45.065,45.0887,9064.0
2017-05-11 14:55:00,57.07,57.1,57.06,57.09,13510.0,45.0808,45.1045,45.0729,45.0966,13510.0
2017-05-11 15:00:00,57.09,57.1,57.07,57.09,15860.0,45.0966,45.1045,45.0808,45.0966,15860.0
2017-05-11 15:05:00,57.08,57.11,57.07,57.11,23151.0,45.0887,45.1124,45.0808,45.1124,23151.0
2017-05-11 15:10:00,57.1,57.18,57.09,57.18,21232.0,45.1045,45.1677,45.0966,45.1677,21232.0
2017-05-11 15:15:00,57.18,57.19,57.13,57.13,16301.0,45.1677,45.1756,45.1282,45.1282,16301.0
2017-05-11 15:20:00,57.13,57.15,57.13,57.14,20402.0,45.1282,45.144,45.1282,45.1361,20402.0
2017-05-11 15:25:00,57.15,57.15,57.1,57.1,20864.0,45.144,45.144,45.1045,45.1045,20864.0
2017-05-11 15:30:00,57.1,57.13,57.09,57.11,30986.0,45.1045,45.1282,45.0966,45.1124,30986.0
2017-05-11 15:35:00,57.12,57.17,57.11,57.16,36591.0,45.1203,45.1598,45.1124,45.1519,36591.0
2017-05-11 15:40:00,57.17,57.23,57.14,57.2,95560.0,45.1598,45.2072,45.1361,45.1835,95560.0
2017-05-11 15:45:00,57.2,57.23,57.19,57.23,42943.0,45.1835,45.2072,45.1756,45.2072,42943.0
2017-05-11 15:50:00,57.23,57.25,57.2,57.2,61591.0,45.2072,45.223,45.1835,45.1835,61591.0
2017-05-11 15:55:00,57.21,57.21,57.19,57.19,134933.0,45.1914,45.1914,45.1756,45.1756,134933.0
2017-05-12 09:30:00,57.23,57.25,56.98,57.02,47046.0,45.2072,45.223,45.0098,45.0414,47046.0
2017-05-12 09:35:00,57.02,57.06,56.98,57.0,13449.0,45.0414,45.0729,45.0098,45.0256,13449.0
2017-05-12 09:40:00,57.02,57.04,56.97,56.99,6817.0,45.0414,45.0571,45.0019,45.0177,6817.0
2017-05-12 09:45:00,56.97,57.0,56.93,56.95,16045.0,45.0019,45.0256,44.9703,44.9861,16045.0
2017-05-12 09:50:00,56.94,56.98,56.93,56.95,5682.0,44.9782,45.0098,44.9703,44.9861,5682.0
2017-05-12 09:55:00,56.94,57.01,56.93,57.0,7790.0,44.9782,45.0335,44.9703,45.0256,7790.0
2017-05-12 10:00:00,56.99,57.07,56.98,57.07,22448.0,45.0177,45.0808,45.0098,45.0808,22448.0
2017-05-12 10:05:00,57.06,57.18,57.06,57.11,21190.0,45.0729,45.1677,45.0729,45.1124,21190.0
2017-05-12 10:10:00,57.11,57.12,57.03,57.11,12797.0,45.1124,45.1203,45.0493,45.1124,12797.0
2017-05-12 10:15:00,57.1,57.12,57.04,57.11,18276.0,45.1045,45.1203,45.0571,45.1124,18276.0
2017-05-12 10:20:00,57.12,57.14,57.08,57.09,13572.0,45.1203,45.1361,45.0887,45.0966,13572.0
2017-05-12 10:25:00,57.09,57.09,56.98,56.98,13282.0,45.0966,45.0966,45.0098,45.0098,13282.0
2017-05-12 10:30:00,56.98,57.0,56.96,56.98,12125.0,45.0098,45.0256,44.994,45.0098,12125.0
2017-05-12 10:35:00,57.0,57.01,56.99,57.01,15103.0,45.0256,45.0335,45.0177,45.0335,15103.0
2017-05-12 10:40:00,57.02,57.03,57.0,57.02,8377.0,45.0414,45.0493,45.0256,45.0414,8377.0
2017-05-12 10:45:00,57.01,57.1,56.99,57.07,16705.0,45.0335,45.1045,45.0177,45.0808,16705.0
2017-05-12 10:50:00,57.08,57.09,57.0,57.01,12256.0,45.0887,45.0966,45.0256,45.0335,12256.0
2017-05-12 10:55:00,57.01,57.08,57.01,57.07,11863.0,45.0335,45.0887,45.0335,45.0808,11863.0
2017-05-12 11:00:00,57.08,57.1,57.07,57.09,9492.0,45.0887,45.1045,45.0808,45.0966,9492.0
2017-05-12 11:05:00,57.08,57.11,57.07,57.1,22547.0,45.0887,45.1124,45.0808,45.1045,22547.0
2017-05-12 11:10:00,57.1,57.12,57.07,57.08,20834.0,45.1045,45.1203,45.0808,45.0887,20834.0
2017-05-12 11:15:00,57.08,57.1,57.05,57.09,9879.0,45.0887,45.1045,45.065,45.0966,9879.0
2017-05-12 11:20:00,57.1,57.1,57.07,57.09,11427.0,45.1045,45.1045,45.0808,45.0966,11427.0
2017-05-12 11:25:00,57.09,57.09,57.05,57.05,10258.0,45.0966,45.0966,45.065,45.065,10258.0
2017-05-12 11:30:00,57.05,57.09,57.05,57.05,22035.0,45.065,45.0966,45.065,45.065,22035.0
2017-05-12 11:35:00,57.05,57.05,57.01,57.01,12609.0,45.065,45.065,45.0335,45.0335,12609.0
2017-05-12 11:40:00,57.02,57.05,57.01,57.04,10162.0,45.0414,45.065,45.0335,45.0571,10162.0
2017-05-12 11:45:00,57.05,57.05,57.02,57.03,5186.0,45.065,45.065,45.0414,45.0493,5186.0
2017-05-12 11:50:00,57.03,57.04,57.02,57.04,5224.0,45.0493,45.0571,45.0414,45.0571,5224.0
2017-05-12 11:55:00,57.03,57.05,57.02,57.02,9535.0,45.0493,45.065,45.0414,45.0414,9535.0
2017-05-12 12:00:00,57.03,57.04,57.02,57.03,12160.0,45.0493,45.0571,45.0414,45.0493,12160.0
2017-05-12 12:05:00,57.03,57.07,57.03,57.04,10486.0,45.0493,45.0808,45.0493,45.0571,10486.0
2017-05-12 12:10:00,57.05,57.06,57.03,57.06,11055.0,45.065,45.0729,45.0493,45.0729,11055.0
2017-05-12 12:15:00,57.06,57.06,57.04,57.05,9934.0,45.0729,45.0729,45.0571,45.065,9934.0
2017-05-12 12:20:00,57.05,57.06,57.04,57.05,7145.0,45.065,45.0729,45.0571,45.065,7145.0
2017-05-12 12:25:00,57.05,57.06,57.04,57.05,5273.0,45.065,45.0729,45.0571,45.065,5273.0
2017-05-12 12:30:00,57.04,57.08,57.04,57.06,14637.0,45.0571,45.0887,45.0571,45.0729,14637.0
2017-05-12 12:35:00,57.06,57.08,57.04,57.07,13927.0,45.0729,45.0887,45.0571,45.0808,13927.0
2017-05-12 12:40:00,57.08,57.13,57.07,57.12,13450.0,45.0887,45.1282,45.0808,45.1203,13450.0
2017-05-12 12:45:00,57.11,57.12,57.1,57.11,15924.0,45.1124,45.1203,45.1045,45.1124,15924.0
2017-05-12 12:50:00,57.11,57.12,57.09,57.1,19778.0,45.1124,45.1203,45.0966,45.1045,19778.0
2017-05-12 12:55:00,57.1,57.17,57.08,57.17,9959.0,45.1045,45.1598,45.0887,45.1598,9959.0
2017-05-12 13:00:00,57.17,57.17,57.14,57.15,4375.0,45.1598,45.1598,45.1361,45.144,4375.0
2017-05-12 13:05:00,57.15,57.16,57.13,57.14,7763.0,45.144,45.1519,45.1282,45.1361,7763.0
2017-05-12 13:10:00,57.13,57.15,57.12,57.14,10453.0,45.1282,45.144,45.1203,45.1361,10453.0
2017-05-12 13:15:00,57.15,57.19,57.15,57.19,7780.0,45.144,45.1756,45.144,45.1756,7780.0
2017-05-12 13:20:00,57.19,57.23,57.18,57.22,8451.0,45.1756,45.2072,45.1677,45.1993,8451.0
2017-05-12 13:25:00,57.23,57.23,57.21,57.22,11107.0,45.2072,45.2072,45.1914,45.1993,11107.0
2017-05-12 13:30:00,57.22,57.22,57.2,57.2,7335.0,45.1993,45.1993,45.1835,45.1835,7335.0
2017-05-12 13:35:00,57.21,57.21,57.2,57.21,3318.0,45.1914,45.1914,45.1835,45.1914,3318.0
2017-05-12 13:40:00,57.2,57.2,57.18,57.18,17588.0,45.1835,45.1835,45.1677,45.1677,17588.0
2017-05-12 13:45:00,57.19,57.21,57.18,57.2,14330.0,45.1756,45.1914,45.1677,45.1835,14330.0
2017-05-12 13:50:00,57.19,57.2,57.18,57.19,12116.0,45.1756,45.1835,45.1677,45.1756,12116.0
2017-05-12 13:55:00,57.18,57.18,57.16,57.16,10470.0,45.1677,45.1677,45.1519,45.1519,10470.0
2017-05-12 14:00:00,57.17,57.17,57.13,57.15,13704.0,45.1598,45.1598,45.1282,45.144,13704.0
2017-05-12 14:05:00,57.15,57.15,57.13,57.13,6416.0,45.144,45.144,45.1282,45.1282,6416.0
2017-05-12 14:10:00,57.13,57.15,57.12,57.14,12545.0,45.1282,45.144,45.1203,45.1361,12545.0
2017-05-12 14:15:00,57.14,57.14,57.12,57.12,12368.0,45.1361,45.1361,45.1203,45.1203,12368.0
2017-05-12 14:20:00,57.11,57.12,57.11,57.12,5545.0,45.1124,45.1203,45.1124,45.1203,5545.0
2017-05-12 14:25:00,57.12,57.12,57.1,57.1,13695.0,45.1203,45.1203,45.1045,45.1045,13695.0
2017-05-12 14:30:00,57.1,57.1,57.08,57.09,21876.0,45.1045,45.1045,45.0887,45.0966,21876.0
2017-05-12 14:35:00,57.09,57.09,57.07,57.07,5044.0,45.0966,45.0966,45.0808,45.0808,5044.0
2017-05-12 14:40:00,57.07,57.19,57.07,57.18,21046.0,45.0808,45.1756,45.0808,45.1677,21046.0
2017-05-12 14:45:00,57.18,57.18,57.13,57.14,30158.0,45.1677,45.1677,45.1282,45.1361,30158.0
2017-05-12 14:50:00,57.13,57.15,57.13,57.15,6559.0,45.1282,45.144,45.1282,45.144,6559.0
2017-05-12 14:55:00,57.14,57.15,57.14,57.15,3784.0,45.1361,45.144,45.1361,45.144,3784.0
2017-05-12 15:00:00,57.15,57.15,57.14,57.14,4179.0,45.144,45.144,45.1361,45.1361,4179.0
2017-05-12 15:05:00,57.14,57.15,57.11,57.11,14537.0,45.1361,45.144,45.1124,45.1124,14537.0
2017-05-12 15:10:00,57.11,57.11,57.08,57.1,16998.0,45.1124,45.1124,45.0887,45.1045,16998.0
2017-05-12 15:15:00,57.1,57.14,57.09,57.13,14630.0,45.1045,45.1361,45.0966,45.1282,14630.0
2017-05-12 15:20:00,57.13,57.15,57.12,57.13,7784.0,45.1282,45.144,45.1203,45.1282,7784.0
2017-05-12 15:25:00,57.12,57.13,57.09,57.1,7542.0,45.1203,45.1282,45.0966,45.1045,7542.0
2017-05-12 15:30:00,57.1,57.12,57.07,57.12,24595.0,45.1045,45.1203,45.0808,45.1203,24595.0
2017-05-12 15:35:00,57.11,57.15,57.1,57.15,14455.0,45.1124,45.144,45.1045,45.144,14455.0
2017-05-12 15:40:00,57.15,57.19,57.14,57.14,25581.0,45.144,45.1756,45.1361,45.1361,25581.0
2017-05-12 15:45:00,57.14,57.15,57.09,57.14,37057.0,45.1361,45.144,45.0966,45.1361,37057.0
2017-05-12 15:50:00,57.14,57.14,57.09,57.09,52389.0,45.1361,45.1361,45.0966,45.0966,52389.0
2017-05-12 15:55:00,57.1,57.14,57.09,57.13,109066.0,45.1045,45.1361,45.0966,45.1282,109066.0
2017-05-15 09:30:00,57.16,57.45,57.16,57.2,27156.0,45.1519,45.381,45.1519,45.1835,27156.0
2017-05-15 09:35:00,57.21,57.33,57.2,57.21,22115.0,45.1914,45.2862,45.1835,45.1914,22115.0
2017-05-15 09:40:00,57.23,57.28,57.23,57.25,15721.0,45.2072,45.2467,45.2072,45.223,15721.0
2017-05-15 09:45:00,57.26,57.3,57.24,57.28,31805.0,45.2309,45.2625,45.2151,45.2467,31805.0
2017-05-15 09:50:00,57.28,57.63,57.28,57.58,42220.0,45.2467,45.5232,45.2467,45.4837,42220.0
2017-05-15 09:55:00,57.59,57.63,57.49,57.52,43174.0,45.4916,45.5232,45.4126,45.4363,43174.0
2017-05-15 10:00:00,57.53,57.54,57.44,57.52,27452.0,45.4442,45.4521,45.3731,45.4363,27452.0
2017-05-15 10:05:00,57.53,57.66,57.52,57.6,22682.0,45.4442,45.5469,45.4363,45.4995,22682.0
2017-05-15 10:10:00,57.6,57.6,57.54,57.59,19092.0,45.4995,45.4995,45.4521,45.4916,19092.0
2017-05-15 10:15:00,57.59,57.63,57.58,57.59,7450.0,45.4916,45.5232,45.4837,45.4916,7450.0
2017-05-15 10:20:00,57.59,57.61,57.48,57.48,27251.0,45.4916,45.5074,45.4047,45.4047,27251.0
2017-05-15 10:25:00,57.48,57.5,57.47,57.47,12245.0,45.4047,45.4205,45.3968,45.3968,12245.0
2017-05-15 10:30:00,57.48,57.53,57.48,57.51,21553.0,45.4047,45.4442,45.4047,45.4284,21553.0
2017-05-15 10:35:00,57.51,57.54,57.49,57.53,16085.0,45.4284,45.4521,45.4126,45.4442,16085.0
2017-05-15 10:40:00,57.54,57.64,57.54,57.64,12110.0,45.4521,45.5311,45.4521,45.5311,12110.0
2017-05-15 10:45:00,57.63,57.63,57.57,57.61,7610.0,45.5232,45.5232,45.4758,45.5074,7610.0
2017-05-15 10:50:00,57.6,57.63,57.56,57.58,14122.0,45.4995,45.5232,45.4679,45.4837,14122.0
2017-05-15 10:55:00,57.56,57.57,57.56,57.57,2059.0,45.4679,45.4758,45.4679,45.4758,2059.0
2017-05-15 11:00:00,57.57,57.62,57.57,57.6,13645.0,45.4758,45.5153,45.4758,45.4995,13645.0
2017-05-15 11:05:00,57.6,57.63,57.56,57.57,15887.0,45.4995,45.5232,45.4679,45.4758,15887.0
2017-05-15 11:10:00,57.57,57.58,57.49,57.51,12736.0,45.4758,45.4837,45.4126,45.4284,12736.0
2017-05-15 11:15:00,57.51,57.51,57.46,57.48,14780.0,45.4284,45.4284,45.3889,45.4047,14780.0
2017-05-15 11:20:00,57.48,57.57,57.47,57.54,9306.0,45.4047,45.4758,45.3968,45.4521,9306.0
2017-05-15 11:25:00,57.54,57.62,57.52,57.62,19504.0,45.4521,45.5153,45.4363,45.5153,19504.0
2017-05-15 11:30:00,57.63,57.66,57.6,57.65,9638.0,45.5232,45.5469,45.4995,45.539,9638.0
2017-05-15 11:35:00,57.66,57.69,57.66,57.67,5714.0,45.5469,45.5706,45.5469,45.5548,5714.0
2017-05-15 11:40:00,57.67,57.68,57.64,57.65,8767.0,45.5548,45.5627,45.5311,45.539,8767.0
2017-05-15 11:45:00,57.65,57.71,57.64,57.7,12018.0,45.539,45.5864,45.5311,45.5785,12018.0
2017-05-15 11:50:00,57.7,57.7,57.65,57.66,8123.0,45.5785,45.5785,45.539,45.5469,8123.0
2017-05-15 11:55:00,57.66,57.69,57.64,57.68,8501.0,45.5469,45.5706,45.5311,45.5627,8501.0
2017-05-15 12:00:00,57.67,57.78,57.67,57.73,15944.0,45.5548,45.6417,45.5548,45.6022,15944.0
2017-05-15 12:05:00,57.73,57.74,57.72,57.73,6527.0,45.6022,45.6101,45.5943,45.6022,6527.0
2017-05-15 12:10:00,57.72,57.73,57.69,57.7,6118.0,45.5943,45.6022,45.5706,45.5785,6118.0
2017-05-15 12:15:00,57.7,57.73,57.69,57.71,7989.0,45.5785,45.6022,45.5706,45.5864,7989.0
2017-05-15 12:20:00,57.71,57.72,57.68,57.68,8146.0,45.5864,45.5943,45.5627,45.5627,8146.0
2017-05-15 12:25:00,57.67,57.67,57.62,57.65,9124.0,45.5548,45.5548,45.5153,45.539,9124.0
2017-05-15 12:30:00,57.65,57.65,57.61,57.61,15041.0,45.539,45.539,45.5074,45.5074,15041.0
2017-05-15 12:35:00,57.62,57.62,57.6,57.61,9364.0,45.5153,45.5153,45.4995,45.5074,9364.0
2017-05-15 12:40:00,57.61,57.62,57.59,57.6,18152.0,45.5074,45.5153,45.4916,45.4995,18152.0
2017-05-15 12:45:00,57.61,57.65,57.61,57.64,8518.0,45.5074,45.539,45.5074,45.5311,8518.0
2017-05-15 12:50:00,57.64,57.65,57.64,57.64,5113.0,45.5311,45.539,45.5311,45.5311,5113.0
2017-05-15 12:55:00,57.63,57.63,57.6,57.6,14273.0,45.5232,45.5232,45.4995,45.4995,14273.0
2017-05-15 13:00:00,57.61,57.61,57.6,57.61,7201.0,45.5074,45.5074,45.4995,45.5074,7201.0
2017-05-15 13:05:00,57.61,57.61,57.58,57.61,10044.0,45.5074,45.5074,45.4837,45.5074,10044.0
2017-05-15 13:10:00,57.61,57.67,57.6,57.66,7125.0,45.5074,45.5548,45.4995,45.5469,7125.0
2017-05-15 13:15:00,57.65,57.67,57.61,57.61,7012.0,45.539,45.5548,45.5074,45.5074,7012.0
2017-05-15 13:20:00,57.62,57.64,57.61,57.62,8686.0,45.5153,45.5311,45.5074,45.5153,8686.0
2017-05-15 13:25:00,57.63,57.66,57.62,57.66,12069.0,45.5232,45.5469,45.5153,45.5469,12069.0
2017-05-15 13:30:00,57.66,57.67,57.62,57.64,10939.0,45.5469,45.5548,45.5153,45.5311,10939.0
2017-05-15 13:35:00,57.63,57.64,57.61,57.61,6225.0,45.5232,45.5311,45.5074,45.5074,6225.0
2017-05-15 13:40:00,57.61,57.62,57.58,57.59,15903.0,45.5074,45.5153,45.4837,45.4916,15903.0
2017-05-15 13:45:00,57.59,57.63,57.59,57.62,6002.0,45.4916,45.5232,45.4916,45.5153,6002.0
2017-05-15 13:50:00,57.61,57.62,57.6,57.61,3801.0,45.5074,45.5153,45.4995,45.5074,3801.0
2017-05-15 13:55:00,57.61,57.63,57.61,57.62,13794.0,45.5074,45.5232,45.5074,45.5153,13794.0
2017-05-15 14:00:00,57.62,57.62,57.6,57.61,13163.0,45.5153,45.5153,45.4995,45.5074,13163.0
2017-05-15 14:05:00,57.6,57.61,57.59,57.59,11734.0,45.4995,45.5074,45.4916,45.4916,11734.0
2017-05-15 14:10:00,57.6,57.61,57.57,57.58,16751.0,45.4995,45.5074,45.4758,45.4837,16751.0
2017-05-15 14:15:00,57.59,57.61,57.57,57.61,8777.0,45.4916,45.5074,45.4758,45.5074,8777.0
2017-05-15 14:20:00,57.61,57.62,57.6,57.62,8493.0,45.5074,45.5153,45.4995,45.5153,8493.0
2017-05-15 14:25:00,57.63,57.64,57.57,57.57,39833.0,45.5232,45.5311,45.4758,45.4758,39833.0
2017-05-15 14:30:00,57.57,57.58,57.55,57.55,11308.0,45.4758,45.4837,45.46,45.46,11308.0
2017-05-15 14:35:00,57.55,57.6,57.55,57.6,4300.0,45.46,45.4995,45.46,45.4995,4300.0
2017-05-15 14:40:00,57.6,57.63,57.6,57.6,7453.0,45.4995,45.5232,45.4995,45.4995,7453.0
2017-05-15 14:45:00,57.6,57.61,57.59,57.61,10574.0,45.4995,45.5074,45.4916,45.5074,10574.0
2017-05-15 14:50:00,57.6,57.65,57.57,57.65,13357.0,45.4995,45.539,45.4758,45.539,13357.0
2017-05-15 14:55:00,57.65,57.65,57.56,57.57,42915.0,45.539,45.539,45.4679,45.4758,42915.0
2017-05-15 15:00:00,57.57,57.58,57.55,57.55,14276.0,45.4758,45.4837,45.46,45.46,14276.0
2017-05-15 15:05:00,57.55,57.55,57.5,57.51,20373.0,45.46,45.46,45.4205,45.4284,20373.0
2017-05-15 15:10:00,57.51,57.52,57.5,57.52,13052.0,45.4284,45.4363,45.4205,45.4363,13052.0
2017-05-15 15:15:00,57.53,57.55,57.52,57.53,15793.0,45.4442,45.46,45.4363,45.4442,15793.0
2017-05-15 15:20:00,57.54,57.55,57.52,57.55,14128.0,45.4521,45.46,45.4363,45.46,14128.0
2017-05-15 15:25:00,57.55,57.55,57.52,57.53,14170.0,45.46,45.46,45.4363,45.4442,14170.0
2017-05-15 15:30:00,57.53,57.55,57.52,57.52,16840.0,45.4442,45.46,45.4363,45.4363,16840.0
2017-05-15 15:35:00,57.53,57.54,57.48,57.5,17762.0,45.4442,45.4521,45.4047,45.4205,17762.0
2017-05-15 15:40:00,57.51,57.51,57.47,57.48,30389.0,45.4284,45.4284,45.3968,45.4047,30389.0
2017-05-15 15:45:00,57.49,57.57,57.48,57.57,33328.0,45.4126,45.4758,45.4047,45.4758,33328.0
2017-05-15 15:50:00,57.58,57.61,57.56,57.58,32862.0,45.4837,45.5074,45.4679,45.4837,32862.0
2017-05-15 15:55:00,57.58,57.62,57.55,57.61,113009.0,45.4837,45.5153,45.46,45.5074,113009.0
2017-05-16 09:30:00,57.61,57.78,57.61,57.7,26231.0,45.5074,45.6417,45.5074,45.5785,26231.0
2017-05-16 09:35:00,57.72,57.72,57.63,57.67,9868.0,45.5943,45.5943,45.5232,45.5548,9868.0
2017-05-16 09:40:00,57.67,57.74,57.67,57.67,5954.0,45.5548,45.6101,45.5548,45.5548,5954.0
2017-05-16 09:45:00,57.66,57.75,57.66,57.75,7276.0,45.5469,45.618,45.5469,45.618,7276.0
2017-05-16 09:50:00,57.74,57.81,57.74,57.8,10719.0,45.6101,45.6654,45.6101,45.6575,10719.0
2017-05-16 09:55:00,57.8,57.8,57.71,57.71,7926.0,45.6575,45.6575,45.5864,45.5864,7926.0
2017-05-16 10:00:00,57.71,57.72,57.65,57.67,5240.0,45.5864,45.5943,45.539,45.5548,5240.0
2017-05-16 10:05:00,57.67,57.7,57.65,57.69,5852.0,45.5548,45.5785,45.539,45.5706,5852.0
2017-05-16 10:10:00,57.69,57.7,57.68,57.7,4891.0,45.5706,45.5785,45.5627,45.5785,4891.0
2017-05-16 10:15:00,57.7,57.78,57.68,57.78,12531.0,45.5785,45.6417,45.5627,45.6417,12531.0
2017-05-16 10:20:00,57.78,57.78,57.73,57.76,5446.0,45.6417,45.6417,45.6022,45.6259,5446.0
2017-05-16 10:25:00,57.75,57.76,57.7,57.73,7344.0,45.618,45.6259,45.5785,45.6022,7344.0
2017-05-16 10:30:00,57.74,57.76,57.73,57.75,6004.0,45.6101,45.6259,45.6022,45.618,6004.0
2017-05-16 10:35:00,57.75,57.75,57.67,57.67,10110.0,45.618,45.618,45.5548,45.5548,10110.0
2017-05-16 10:40:00,57.67,57.68,57.58,57.61,9519.0,45.5548,45.5627,45.4837,45.5074,9519.0
2017-05-16 10:45:00,57.59,57.66,57.59,57.65,15822.0,45.4916,45.5469,45.4916,45.539,15822.0
2017-05-16 10:50:00,57.65,57.65,57.6,57.6,4401.0,45.539,45.539,45.4995,45.4995,4401.0
2017-05-16 10:55:00,57.6,57.61,57.57,57.58,8404.0,45.4995,45.5074,45.4758,45.4837,8404.0
2017-05-16 11:00:00,57.57,57.59,57.53,57.58,12109.0,45.4758,45.4916,45.4442,45.4837,12109.0
2017-05-16 11:05:00,57.57,57.59,57.53,57.53,2969.0,45.4758,45.4916,45.4442,45.4442,2969.0
2017-05-16 11:10:00,57.53,57.54,57.48,57.5,13781.0,45.4442,45.4521,45.4047,45.4205,13781.0
2017-05-16 11:15:00,57.5,57.5,57.43,57.45,16499.0,45.4205,45.4205,45.3652,45.381,16499.0
2017-05-16 11:20:00,57.44,57.48,57.44,57.46,8657.0,45.3731,45.4047,45.3731,45.3889,8657.0
2017-05-16 11:25:00,57.45,57.46,57.39,57.45,26222.0,45.381,45.3889,45.3336,45.381,26222.0
2017-05-16 11:30:00,57.45,57.47,57.42,57.46,10951.0,45.381,45.3968,45.3573,45.3889,10951.0
2017-05-16 11:35:00,57.45,57.45,57.39,57.41,15687.0,45.381,45.381,45.3336,45.3494,15687.0
2017-05-16 11:40:00,57.4,57.4,57.35,57.37,9411.0,45.3415,45.3415,45.302,45.3178,9411.0
2017-05-16 11:45:00,57.36,57.37,57.3,57.33,11544.0,45.3099,45.3178,45.2625,45.2862,11544.0
2017-05-16 11:50:00,57.34,57.37,57.34,57.37,7461.0,45.2941,45.3178,45.2941,45.3178,7461.0
2017-05-16 11:55:00,57.38,57.39,57.36,57.38,6318.0,45.3257,45.3336,45.3099,45.3257,6318.0
2017-05-16 12:00:00,57.37,57.39,57.35,57.38,10731.0,45.3178,45.3336,45.302,45.3257,10731.0
2017-05-16 12:05:00,57.38,57.39,57.36,57.38,11170.0,45.3257,45.3336,45.3099,45.3257,11170.0
2017-05-16 12:10:00,57.39,57.4,57.35,57.38,15400.0,45.3336,45.3415,45.302,45.3257,15400.0
2017-05-16 12:15:00,57.38,57.39,57.33,57.33,14509.0,45.3257,45.3336,45.2862,45.2862,14509.0
2017-05-16 12:20:00,57.33,57.37,57.33,57.35,10723.0,45.2862,45.3178,45.2862,45.302,10723.0
2017-05-16 12:25:00,57.34,57.34,57.31,57.33,14878.0,45.2941,45.2941,45.2704,45.2862,14878.0
2017-05-16 12:30:00,57.33,57.33,57.29,57.32,13117.0,45.2862,45.2862,45.2546,45.2783,13117.0
2017-05-16 12:35:00,57.32,57.4,57.31,57.4,18532.0,45.2783,45.3415,45.2704,45.3415,18532.0
2017-05-16 12:40:00,57.39,57.43,57.39,57.41,14580.0,45.3336,45.3652,45.3336,45.3494,14580.0
2017-05-16 12:45:00,57.4,57.44,57.4,57.44,97408.0,45.3415,45.3731,45.3415,45.3731,97408.0
2017-05-16 12:50:00,57.45,57.46,57.41,57.41,34176.0,45.381,45.3889,45.3494,45.3494,34176.0
2017-05-16 12:55:00,57.41,57.41,57.29,57.3,24331.0,45.3494,45.3494,45.2546,45.2625,24331.0
2017-05-16 13:00:00,57.3,57.31,57.28,57.29,12326.0,45.2625,45.2704,45.2467,45.2546,12326.0
2017-05-16 13:05:00,57.29,57.32,57.27,57.3,13790.0,45.2546,45.2783,45.2388,45.2625,13790.0
2017-05-16 13:10:00,57.3,57.3,57.25,57.28,10876.0,45.2625,45.2625,45.223,45.2467,10876.0
2017-05-16 13:15:00,57.27,57.28,57.18,57.2,9065.0,45.2388,45.2467,45.1677,45.1835,9065.0
2017-05-16 13:20:00,57.2,57.23,57.2,57.23,17605.0,45.1835,45.2072,45.1835,45.2072,17605.0
2017-05-16 13:25:00,57.22,57.22,57.14,57.18,14058.0,45.1993,45.1993,45.1361,45.1677,14058.0
2017-05-16 13:30:00,57.19,57.2,57.18,57.19,5284.0,45.1756,45.1835,45.1677,45.1756,5284.0
2017-05-16 13:35:00,57.18,57.22,57.17,57.22,9347.0,45.1677,45.1993,45.1598,45.1993,9347.0
2017-05-16 13:40:00,57.22,57.22,57.19,57.21,13957.0,45.1993,45.1993,45.1756,45.1914,13957.0
2017-05-16 13:45:00,57.21,57.21,57.17,57.17,7470.0,45.1914,45.1914,45.1598,45.1598,7470.0
2017-05-16 13:50:00,57.18,57.19,57.16,57.17,15268.0,45.1677,45.1756,45.1519,45.1598,15268.0
2017-05-16 13:55:00,57.17,57.18,57.12,57.12,16511.0,45.1598,45.1677,45.1203,45.1203,16511.0
2017-05-16 14:00:00,57.13,57.14,57.12,57.13,8463.0,45.1282,45.1361,45.1203,45.1282,8463.0
2017-05-16 14:05:00,57.13,57.13,57.07,57.08,46312.0,45.1282,45.1282,45.0808,45.0887,46312.0
2017-05-16 14:10:00,57.08,57.09,57.07,57.09,19401.0,45.0887,45.0966,45.0808,45.0966,19401.0
2017-05-16 14:15:00,57.09,57.1,57.07,57.08,33996.0,45.0966,45.1045,45.0808,45.0887,33996.0
2017-05-16 14:20:00,57.08,57.08,57.05,57.05,15140.0,45.0887,45.0887,45.065,45.065,15140.0
2017-05-16 14:25:00,57.05,57.07,57.04,57.05,14100.0,45.065,45.0808,45.0571,45.065,14100.0
2017-05-16 14:30:00,57.06,57.13,57.05,57.13,20171.0,45.0729,45.1282,45.065,45.1282,20171.0
2017-05-16 14:35:00,57.13,57.15,57.1,57.11,19258.0,45.1282,45.144,45.1045,45.1124,19258.0
2017-05-16 14:40:00,57.11,57.11,57.05,57.07,17793.0,45.1124,45.1124,45.065,45.0808,17793.0
2017-05-16 14:45:00,57.08,57.11,57.07,57.08,17336.0,45.0887,45.1124,45.0808,45.0887,17336.0
2017-05-16 14:50:00,57.08,57.09,57.06,57.08,30079.0,45.0887,45.0966,45.0729,45.0887,30079.0
2017-05-16 14:55:00,57.07,57.07,56.99,57.05,42080.0,45.0808,45.0808,45.0177,45.065,42080.0
2017-05-16 15:00:00,57.05,57.06,57.03,57.03,41504.0,45.065,45.0729,45.0493,45.0493,41504.0
2017-05-16 15:05:00,57.03,57.05,57.02,57.04,18014.0,45.0493,45.065,45.0414,45.0571,18014.0
2017-05-16 15:10:00,57.04,57.05,56.98,56.98,28764.0,45.0571,45.065,45.0098,45.0098,28764.0
2017-05-16 15:15:00,56.98,57.01,56.97,56.98,40895.0,45.0098,45.0335,45.0019,45.0098,40895.0
2017-05-16 15:20:00,56.98,57.15,56.97,57.15,38343.0,45.0098,45.144,45.0019,45.144,38343.0
2017-05-16 15:25:00,57.15,57.15,57.04,57.07,47744.0,45.144,45.144,45.0571,45.0808,47744.0
2017-05-16 15:30:00,57.08,57.08,57.04,57.07,16333.0,45.0887,45.0887,45.0571,45.0808,16333.0
2017-05-16 15:35:00,57.07,57.1,57.06,57.07,43402.0,45.0808,45.1045,45.0729,45.0808,43402.0
2017-05-16 15:40:00,57.07,57.14,57.06,57.14,40806.0,45.0808,45.1361,45.0729,45.1361,40806.0
2017-05-16 15:45:00,57.14,57.14,57.1,57.1,54328.0,45.1361,45.1361,45.1045,45.1045,54328.0
2017-05-16 15:50:00,57.1,57.15,57.09,57.09,64291.0,45.1045,45.144,45.0966,45.0966,64291.0
2017-05-16 15:55:00,57.09,57.17,57.08,57.16,128250.0,45.0966,45.1598,45.0887,45.1519,128250.0
2017-05-17 09:30:00,56.83,57.07,56.57,56.96,46659.0,44.8913,45.0808,44.6859,44.994,46659.0
2017-05-17 09:35:00,56.99,57.11,56.96,57.01,16900.0,45.0177,45.1124,44.994,45.0335,16900.0
2017-05-17 09:40:00,57.01,57.08,56.96,57.08,11978.0,45.0335,45.0887,44.994,45.0887,11978.0
2017-05-17 09:45:00,57.08,57.09,56.99,57.01,15371.0,45.0887,45.0966,45.0177,45.0335,15371.0
2017-05-17 09:50:00,56.99,57.0,56.89,56.96,11545.0,45.0177,45.0256,44.9387,44.994,11545.0
2017-05-17 09:55:00,56.93,56.97,56.9,56.92,15601.0,44.9703,45.0019,44.9466,44.9624,15601.0
2017-05-17 10:00:00,56.91,56.92,56.83,56.92,14771.0,44.9545,44.9624,44.8913,44.9624,14771.0
2017-05-17 10:05:00,56.93,56.97,56.84,56.96,18927.0,44.9703,45.0019,44.8992,44.994,18927.0
2017-05-17 10:10:00,56.95,56.96,56.86,56.87,10755.0,44.9861,44.994,44.915,44.9229,10755.0
2017-05-17 10:15:00,56.87,56.97,56.87,56.95,9760.0,44.9229,45.0019,44.9229,44.9861,9760.0
2017-05-17 10:20:00,56.96,56.96,56.88,56.89,6137.0,44.994,44.994,44.9308,44.9387,6137.0
2017-05-17 10:25:00,56.89,56.9,56.86,56.88,9285.0,44.9387,44.9466,44.915,44.9308,9285.0
2017-05-17 10:30:00,56.88,56.9,56.87,56.89,9405.0,44.9308,44.9466,44.9229,44.9387,9405.0
2017-05-17 10:35:00,56.89,56.91,56.8,56.91,13345.0,44.9387,44.9545,44.8676,44.9545,13345.0
2017-05-17 10:40:00,56.91,56.98,56.86,56.95,18182.0,44.9545,45.0098,44.915,44.9861,18182.0
2017-05-17 10:45:00,56.95,57.03,56.95,56.98,13269.0,44.9861,45.0493,44.9861,45.0098,13269.0
2017-05-17 10:50:00,56.99,57.0,56.89,56.93,11864.0,45.0177,45.0256,44.9387,44.9703,11864.0
2017-05-17 10:55:00,56.93,56.98,56.91,56.97,13339.0,44.9703,45.0098,44.9545,45.0019,13339.0
2017-05-17 11:00:00,56.96,56.97,56.87,56.9,15264.0,44.994,45.0019,44.9229,44.9466,15264.0
2017-05-17 11:05:00,56.91,56.98,56.9,56.97,10590.0,44.9545,45.0098,44.9466,45.0019,10590.0
2017-05-17 11:10:00,56.97,57.02,56.95,57.01,12593.0,45.0019,45.0414,44.9861,45.0335,12593.0
2017-05-17 11:15:00,57.01,57.05,57.0,57.05,12539.0,45.0335,45.065,45.0256,45.065,12539.0
2017-05-17 11:20:00,57.03,57.06,57.0,57.0,11308.0,45.0493,45.0729,45.0256,45.0256,11308.0
2017-05-17 11:25:00,57.0,57.01,56.97,56.98,11925.0,45.0256,45.0335,45.0019,45.0098,11925.0
2017-05-17 11:30:00,56.98,56.98,56.87,56.89,14715.0,45.0098,45.0098,44.9229,44.9387,14715.0
2017-05-17 11:35:00,56.89,56.91,56.87,56.91,13999.0,44.9387,44.9545,44.9229,44.9545,13999.0
2017-05-17 11:40:00,56.91,57.0,56.9,57.0,13470.0,44.9545,45.0256,44.9466,45.0256,13470.0
2017-05-17 11:45:00,56.98,57.01,56.97,57.0,16557.0,45.0098,45.0335,45.0019,45.0256,16557.0
2017-05-17 11:50:00,56.99,57.01,56.97,56.98,8156.0,45.0177,45.0335,45.0019,45.0098,8156.0
2017-05-17 11:55:00,56.98,57.07,56.97,57.04,9757.0,45.0098,45.0808,45.0019,45.0571,9757.0
2017-05-17 12:00:00,57.04,57.05,57.02,57.04,8232.0,45.0571,45.065,45.0414,45.0571,8232.0
2017-05-17 12:05:00,57.03,57.08,57.03,57.07,11362.0,45.0493,45.0887,45.0493,45.0808,11362.0
2017-05-17 12:10:00,57.06,57.06,57.01,57.03,7087.0,45.0729,45.0729,45.0335,45.0493,7087.0
2017-05-17 12:15:00,57.03,57.04,57.0,57.01,6612.0,45.0493,45.0571,45.0256,45.0335,6612.0
2017-05-17 12:20:00,57.0,57.04,56.99,57.01,7053.0,45.0256,45.0571,45.0177,45.0335,7053.0
2017-05-17 12:25:00,57.01,57.03,56.99,57.01,9232.0,45.0335,45.0493,45.0177,45.0335,9232.0
2017-05-17 12:30:00,57.0,57.02,56.98,57.0,6681.0,45.0256,45.0414,45.0098,45.0256,6681.0
2017-05-17 12:35:00,57.02,57.06,57.0,57.06,6953.0,45.0414,45.0729,45.0256,45.0729,6953.0
2017-05-17 12:40:00,57.06,57.07,57.01,57.03,11002.0,45.0729,45.0808,45.0335,45.0493,11002.0
2017-05-17 12:45:00,57.04,57.07,57.03,57.06,9282.0,45.0571,45.0808,45.0493,45.0729,9282.0
2017-05-17 12:50:00,57.04,57.08,57.03,57.07,9248.0,45.0571,45.0887,45.0493,45.0808,9248.0
2017-05-17 12:55:00,57.07,57.09,57.06,57.08,5821.0,45.0808,45.0966,45.0729,45.0887,5821.0
2017-05-17 13:00:00,57.08,57.08,57.05,57.07,7858.0,45.0887,45.0887,45.065,45.0808,7858.0
2017-05-17 13:05:00,57.07,57.09,57.05,57.09,8615.0,45.0808,45.0966,45.065,45.0966,8615.0
2017-05-17 13:10:00,57.09,57.11,57.06,57.08,12800.0,45.0966,45.1124,45.0729,45.0887,12800.0
2017-05-17 13:15:00,57.08,57.09,57.05,57.05,12089.0,45.0887,45.0966,45.065,45.065,12089.0
2017-05-17 13:20:00,57.05,57.08,57.04,57.06,9784.0,45.065,45.0887,45.0571,45.0729,9784.0
2017-05-17 13:25:00,57.07,57.11,57.04,57.07,13404.0,45.0808,45.1124,45.0571,45.0808,13404.0
2017-05-17 13:30:00,57.07,57.13,57.06,57.12,9648.0,45.0808,45.1282,45.0729,45.1203,9648.0
2017-05-17 13:35:00,57.12,57.13,57.07,57.11,7821.0,45.1203,45.1282,45.0808,45.1124,7821.0
2017-05-17 13:40:00,57.12,57.14,57.08,57.12,8945.0,45.1203,45.1361,45.0887,45.1203,8945.0
2017-05-17 13:45:00,57.12,57.18,57.09,57.16,9955.0,45.1203,45.1677,45.0966,45.1519,9955.0
2017-05-17 13:50:00,57.17,57.19,57.15,57.18,18328.0,45.1598,45.1756,45.144,45.1677,18328.0
2017-05-17 13:55:00,57.19,57.22,57.17,57.19,17197.0,45.1756,45.1993,45.1598,45.1756,17197.0
2017-05-17 14:00:00,57.18,57.27,57.18,57.27,12697.0,45.1677,45.2388,45.1677,45.2388,12697.0
2017-05-17 14:05:00,57.28,57.28,57.05,57.09,339215.0,45.2467,45.2467,45.065,45.0966,339215.0
2017-05-17 14:10:00,57.08,57.12,57.06,57.11,30979.0,45.0887,45.1203,45.0729,45.1124,30979.0
2017-05-17 14:15:00,57.1,57.13,57.05,57.12,44520.0,45.1045,45.1282,45.065,45.1203,44520.0
2017-05-17 14:20:00,57.13,57.16,57.08,57.11,21872.0,45.1282,45.1519,45.0887,45.1124,21872.0
2017-05-17 14:25:00,57.13,57.15,57.09,57.13,31993.0,45.1282,45.144,45.0966,45.1282,31993.0
2017-05-17 14:30:00,57.14,57.2,57.13,57.18,19574.0,45.1361,45.1835,45.1282,45.1677,19574.0
2017-05-17 14:35:00,57.18,57.23,57.17,57.21,36323.0,45.1677,45.2072,45.1598,45.1914,36323.0
2017-05-17 14:40:00,57.22,57.24,57.16,57.17,13363.0,45.1993,45.2151,45.1519,45.1598,13363.0
2017-05-17 14:45:00,57.16,57.19,57.14,57.15,16372.0,45.1519,45.1756,45.1361,45.144,16372.0
2017-05-17 14:50:00,57.16,57.24,57.16,57.23,13820.0,45.1519,45.2151,45.1519,45.2072,13820.0
2017-05-17 14:55:00,57.22,57.25,57.2,57.24,15790.0,45.1993,45.223,45.1835,45.2151,15790.0
2017-05-17 15:00:00,57.24,57.25,57.22,57.25,16692.0,45.2151,45.223,45.1993,45.223,16692.0
2017-05-17 15:05:00,57.24,57.25,57.16,57.16,28572.0,45.2151,45.223,45.1519,45.1519,28572.0
2017-05-17 15:10:00,57.17,57.21,57.12,57.21,50406.0,45.1598,45.1914,45.1203,45.1914,50406.0
2017-05-17 15:15:00,57.2,57.21,57.14,57.15,40812.0,45.1835,45.1914,45.1361,45.144,40812.0
2017-05-17 15:20:00,57.15,57.21,57.15,57.2,34306.0,45.144,45.1914,45.144,45.1835,34306.0
2017-05-17 15:25:00,57.21,57.25,57.2,57.23,42470.0,45.1914,45.223,45.1835,45.2072,42470.0
2017-05-17 15:30:00,57.23,57.26,57.19,57.22,46398.0,45.2072,45.2309,45.1756,45.1993,46398.0
2017-05-17 15:35:00,57.22,57.25,57.18,57.18,26003.0,45.1993,45.223,45.1677,45.1677,26003.0
2017-05-17 15:40:00,57.19,57.19,57.07,57.1,61716.0,45.1756,45.1756,45.0808,45.1045,61716.0
2017-05-17 15:45:00,57.09,57.13,57.04,57.08,44915.0,45.0966,45.1282,45.0571,45.0887,44915.0
2017-05-17 15:50:00,57.07,57.07,56.99,57.01,180931.0,45.0808,45.0808,45.0177,45.0335,180931.0
2017-05-17 15:55:00,57.01,57.02,56.91,56.95,283846.0,45.0335,45.0414,44.9545,44.9861,283846.0
2017-05-18 09:30:00,57.0,57.0,56.79,56.89,37284.0,45.0256,45.0256,44.8597,44.9387,37284.0
2017-05-18 09:35:00,56.88,56.91,56.79,56.87,22001.0,44.9308,44.9545,44.8597,44.9229,22001.0
2017-05-18 09:40:00,56.84,56.94,56.77,56.93,16253.0,44.8992,44.9782,44.8439,44.9703,16253.0
2017-05-18 09:45:00,56.93,57.02,56.87,56.9,22968.0,44.9703,45.0414,44.9229,44.9466,22968.0
2017-05-18 09:50:00,56.95,56.97,56.89,56.96,16724.0,44.9861,45.0019,44.9387,44.994,16724.0
2017-05-18 09:55:00,56.99,57.16,56.95,57.14,17798.0,45.0177,45.1519,44.9861,45.1361,17798.0
2017-05-18 10:00:00,57.15,57.3,57.15,57.3,18075.0,45.144,45.2625,45.144,45.2625,18075.0
2017-05-18 10:05:00,57.32,57.44,57.29,57.42,23243.0,45.2783,45.3731,45.2546,45.3573,23243.0
2017-05-18 10:10:00,57.42,57.51,57.4,57.46,21520.0,45.3573,45.4284,45.3415,45.3889,21520.0
2017-05-18 10:15:00,57.48,57.48,57.42,57.44,11063.0,45.4047,45.4047,45.3573,45.3731,11063.0
2017-05-18 10:20:00,57.45,57.45,57.37,57.37,20599.0,45.381,45.381,45.3178,45.3178,20599.0
2017-05-18 10:25:00,57.37,57.45,57.37,57.41,16333.0,45.3178,45.381,45.3178,45.3494,16333.0
2017-05-18 10:30:00,57.42,57.44,57.36,57.37,6904.0,45.3573,45.3731,45.3099,45.3178,6904.0
2017-05-18 10:35:00,57.37,57.39,57.32,57.33,9370.0,45.3178,45.3336,45.2783,45.2862,9370.0
2017-05-18 10:40:00,57.32,57.35,57.3,57.33,10272.0,45.2783,45.302,45.2625,45.2862,10272.0
2017-05-18 10:45:00,57.32,57.36,57.32,57.36,14903.0,45.2783,45.3099,45.2783,45.3099,14903.0
2017-05-18 10:50:00,57.36,57.37,57.32,57.37,10554.0,45.3099,45.3178,45.2783,45.3178,10554.0
2017-05-18 10:55:00,57.39,57.41,57.35,57.36,15109.0,45.3336,45.3494,45.302,45.3099,15109.0
2017-05-18 11:00:00,57.37,57.47,57.37,57.47,12011.0,45.3178,45.3968,45.3178,45.3968,12011.0
2017-05-18 11:05:00,57.47,57.47,57.43,57.45,13467.0,45.3968,45.3968,45.3652,45.381,13467.0
2017-05-18 11:10:00,57.45,57.45,57.4,57.41,9620.0,45.381,45.381,45.3415,45.3494,9620.0
2017-05-18 11:15:00,57.42,57.43,57.39,57.4,16165.0,45.3573,45.3652,45.3336,45.3415,16165.0
2017-05-18 11:20:00,57.4,57.51,57.39,57.51,14217.0,45.3415,45.4284,45.3336,45.4284,14217.0
2017-05-18 11:25:00,57.5,57.52,57.48,57.52,12442.0,45.4205,45.4363,45.4047,45.4363,12442.0
2017-05-18 11:30:00,57.52,57.59,57.51,57.55,15833.0,45.4363,45.4916,45.4284,45.46,15833.0
2017-05-18 11:35:00,57.55,57.66,57.53,57.66,19768.0,45.46,45.5469,45.4442,45.5469,19768.0
2017-05-18 11:40:00,57.65,57.65,57.59,57.6,18502.0,45.539,45.539,45.4916,45.4995,18502.0
2017-05-18 11:45:00,57.6,57.65,57.6,57.64,18096.0,45.4995,45.539,45.4995,45.5311,18096.0
2017-05-18 11:50:00,57.64,57.68,57.64,57.68,13545.0,45.5311,45.5627,45.5311,45.5627,13545.0
2017-05-18 11:55:00,57.68,57.68,57.62,57.63,11787.0,45.5627,45.5627,45.5153,45.5232,11787.0
2017-05-18 12:00:00,57.62,57.63,57.52,57.53,12900.0,45.5153,45.5232,45.4363,45.4442,12900.0
2017-05-18 12:05:00,57.53,57.54,57.5,57.53,18605.0,45.4442,45.4521,45.4205,45.4442,18605.0
2017-05-18 12:10:00,57.53,57.54,57.49,57.49,9157.0,45.4442,45.4521,45.4126,45.4126,9157.0
2017-05-18 12:15:00,57.48,57.48,57.39,57.39,9597.0,45.4047,45.4047,45.3336,45.3336,9597.0
2017-05-18 12:20:00,57.38,57.42,57.38,57.4,7727.0,45.3257,45.3573,45.3257,45.3415,7727.0
2017-05-18 12:25:00,57.39,57.44,57.38,57.39,9156.0,45.3336,45.3731,45.3257,45.3336,9156.0
2017-05-18 12:30:00,57.4,57.5,57.39,57.44,10037.0,45.3415,45.4205,45.3336,45.3731,10037.0
2017-05-18 12:35:00,57.45,57.47,57.45,57.45,5265.0,45.381,45.3968,45.381,45.381,5265.0
2017-05-18 12:40:00,57.45,57.46,57.44,57.46,13289.0,45.381,45.3889,45.3731,45.3889,13289.0
2017-05-18 12:45:00,57.45,57.46,57.43,57.44,11729.0,45.381,45.3889,45.3652,45.3731,11729.0
2017-05-18 12:50:00,57.44,57.44,57.36,57.36,11883.0,45.3731,45.3731,45.3099,45.3099,11883.0
2017-05-18 12:55:00,57.37,57.44,57.37,57.43,11102.0,45.3178,45.3731,45.3178,45.3652,11102.0
2017-05-18 13:00:00,57.45,57.46,57.43,57.45,12078.0,45.381,45.3889,45.3652,45.381,12078.0
2017-05-18 13:05:00,57.45,57.45,57.36,57.36,8069.0,45.381,45.381,45.3099,45.3099,8069.0
2017-05-18 13:10:00,57.37,57.38,57.34,57.35,7002.0,45.3178,45.3257,45.2941,45.302,7002.0
2017-05-18 13:15:00,57.35,57.42,57.34,57.4,9108.0,45.302,45.3573,45.2941,45.3415,9108.0
2017-05-18 13:20:00,57.39,57.4,57.38,57.4,3875.0,45.3336,45.3415,45.3257,45.3415,3875.0
2017-05-18 13:25:00,57.4,57.4,57.33,57.34,6806.0,45.3415,45.3415,45.2862,45.2941,6806.0
2017-05-18 13:30:00,57.34,57.39,57.31,57.37,17816.0,45.2941,45.3336,45.2704,45.3178,17816.0
2017-05-18 13:35:00,57.37,57.41,57.36,57.4,7822.0,45.3178,45.3494,45.3099,45.3415,7822.0
2017-05-18 13:40:00,57.4,57.44,57.39,57.42,9510.0,45.3415,45.3731,45.3336,45.3573,9510.0
2017-05-18 13:45:00,57.41,57.43,57.39,57.41,7693.0,45.3494,45.3652,45.3336,45.3494,7693.0
2017-05-18 13:50:00,57.4,57.46,57.39,57.46,13588.0,45.3415,45.3889,45.3336,45.3889,13588.0
2017-05-18 13:55:00,57.46,57.5,57.43,57.46,20654.0,45.3889,45.4205,45.3652,45.3889,20654.0
2017-05-18 14:00:00,57.46,57.57,57.43,57.54,21168.0,45.3889,45.4758,45.3652,45.4521,21168.0
2017-05-18 14:05:00,57.53,57.58,57.52,57.58,24124.0,45.4442,45.4837,45.4363,45.4837,24124.0
2017-05-18 14:10:00,57.57,57.57,57.49,57.5,11415.0,45.4758,45.4758,45.4126,45.4205,11415.0
2017-05-18 14:15:00,57.5,57.5,57.43,57.45,14856.0,45.4205,45.4205,45.3652,45.381,14856.0
2017-05-18 14:20:00,57.46,57.5,57.45,57.48,11129.0,45.3889,45.4205,45.381,45.4047,11129.0
2017-05-18 14:25:00,57.48,57.51,57.45,57.5,29046.0,45.4047,45.4284,45.381,45.4205,29046.0
2017-05-18 14:30:00,57.5,57.56,57.49,57.53,17283.0,45.4205,45.4679,45.4126,45.4442,17283.0
2017-05-18 14:35:00,57.53,57.54,57.49,57.52,23777.0,45.4442,45.4521,45.4126,45.4363,23777.0
2017-05-18 14:40:00,57.53,57.55,57.51,57.54,23562.0,45.4442,45.46,45.4284,45.4521,23562.0
2017-05-18 14:45:00,57.53,57.55,57.49,57.51,20664.0,45.4442,45.46,45.4126,45.4284,20664.0
2017-05-18 14:50:00,57.51,57.52,57.46,57.46,14493.0,45.4284,45.4363,45.3889,45.3889,14493.0
2017-05-18 14:55:00,57.47,57.48,57.44,57.47,19098.0,45.3968,45.4047,45.3731,45.3968,19098.0
2017-05-18 15:00:00,57.48,57.55,57.47,57.5,32000.0,45.4047,45.46,45.3968,45.4205,32000.0
2017-05-18 15:05:00,57.51,57.53,57.45,57.52,38323.0,45.4284,45.4442,45.381,45.4363,38323.0
2017-05-18 15:10:00,57.52,57.59,57.52,57.57,27930.0,45.4363,45.4916,45.4363,45.4758,27930.0
2017-05-18 15:15:00,57.57,57.57,57.48,57.5,18844.0,45.4758,45.4758,45.4047,45.4205,18844.0
2017-05-18 15:20:00,57.5,57.54,57.46,57.53,18849.0,45.4205,45.4521,45.3889,45.4442,18849.0
2017-05-18 15:25:00,57.52,57.54,57.48,57.5,20539.0,45.4363,45.4521,45.4047,45.4205,20539.0
2017-05-18 15:30:00,57.51,57.52,57.46,57.49,23850.0,45.4284,45.4363,45.3889,45.4126,23850.0
2017-05-18 15:35:00,57.5,57.53,57.47,57.49,26821.0,45.4205,45.4442,45.3968,45.4126,26821.0
2017-05-18 15:40:00,57.48,57.49,57.42,57.44,33713.0,45.4047,45.4126,45.3573,45.3731,33713.0
2017-05-18 15:45:00,57.44,57.53,57.44,57.53,35636.0,45.3731,45.4442,45.3731,45.4442,35636.0
2017-05-18 15:50:00,57.53,57.55,57.5,57.5,55172.0,45.4442,45.46,45.4205,45.4205,55172.0
2017-05-18 15:55:00,57.5,57.51,57.4,57.43,108802.0,45.4205,45.4284,45.3415,45.3652,108802.0
2017-05-19 09:30:00,57.5,57.51,57.23,57.29,148317.0,45.4205,45.4284,45.2072,45.2546,148317.0
2017-05-19 09:35:00,57.3,57.34,57.24,57.28,4775.0,45.2625,45.2941,45.2151,45.2467,4775.0
2017-05-19 09:40:00,57.3,57.48,57.3,57.42,14294.0,45.2625,45.4047,45.2625,45.3573,14294.0
2017-05-19 09:45:00,57.43,57.55,57.38,57.55,23904.0,45.3652,45.46,45.3257,45.46,23904.0
2017-05-19 09:50:00,57.55,57.61,57.51,57.53,17852.0,45.46,45.5074,45.4284,45.4442,17852.0
2017-05-19 09:55:00,57.53,57.53,57.49,57.52,6480.0,45.4442,45.4442,45.4126,45.4363,6480.0
2017-05-19 10:00:00,57.54,57.58,57.48,57.48,7357.0,45.4521,45.4837,45.4047,45.4047,7357.0
2017-05-19 10:05:00,57.5,57.5,57.44,57.44,14130.0,45.4205,45.4205,45.3731,45.3731,14130.0
2017-05-19 10:10:00,57.46,57.48,57.42,57.47,12190.0,45.3889,45.4047,45.3573,45.3968,12190.0
2017-05-19 10:15:00,57.48,57.51,57.41,57.41,14816.0,45.4047,45.4284,45.3494,45.3494,14816.0
2017-05-19 10:20:00,57.42,57.42,57.36,57.36,4629.0,45.3573,45.3573,45.3099,45.3099,4629.0
2017-05-19 10:25:00,57.37,57.46,57.36,57.45,28282.0,45.3178,45.3889,45.3099,45.381,28282.0
2017-05-19 10:30:00,57.45,57.48,57.42,57.48,22783.0,45.381,45.4047,45.3573,45.4047,22783.0
2017-05-19 10:35:00,57.49,57.57,57.49,57.53,12818.0,45.4126,45.4758,45.4126,45.4442,12818.0
2017-05-19 10:40:00,57.53,57.53,57.44,57.45,23950.0,45.4442,45.4442,45.3731,45.381,23950.0
2017-05-19 10:45:00,57.44,57.45,57.37,57.39,15448.0,45.3731,45.381,45.3178,45.3336,15448.0
2017-05-19 10:50:00,57.4,57.42,57.38,57.4,8924.0,45.3415,45.3573,45.3257,45.3415,8924.0
2017-05-19 10:55:00,57.41,57.41,57.35,57.35,10433.0,45.3494,45.3494,45.302,45.302,10433.0
2017-05-19 11:00:00,57.35,57.36,57.33,57.36,12693.0,45.302,45.3099,45.2862,45.3099,12693.0
2017-05-19 11:05:00,57.36,57.42,57.36,57.39,21572.0,45.3099,45.3573,45.3099,45.3336,21572.0
2017-05-19 11:10:00,57.4,57.47,57.38,57.46,11293.0,45.3415,45.3968,45.3257,45.3889,11293.0
2017-05-19 11:15:00,57.45,57.46,57.42,57.46,11021.0,45.381,45.3889,45.3573,45.3889,11021.0
2017-05-19 11:20:00,57.47,57.51,57.42,57.45,36828.0,45.3968,45.4284,45.3573,45.381,36828.0
2017-05-19 11:25:00,57.45,57.47,57.45,57.47,6272.0,45.381,45.3968,45.381,45.3968,6272.0
2017-05-19 11:30:00,57.48,57.52,57.47,57.52,9535.0,45.4047,45.4363,45.3968,45.4363,9535.0
2017-05-19 11:35:00,57.52,57.52,57.49,57.5,5950.0,45.4363,45.4363,45.4126,45.4205,5950.0
2017-05-19 11:40:00,57.5,57.53,57.49,57.51,6268.0,45.4205,45.4442,45.4126,45.4284,6268.0
2017-05-19 11:45:00,57.52,57.52,57.48,57.51,16012.0,45.4363,45.4363,45.4047,45.4284,16012.0
2017-05-19 11:50:00,57.51,57.56,57.5,57.55,5299.0,45.4284,45.4679,45.4205,45.46,5299.0
2017-05-19 11:55:00,57.57,57.58,57.56,57.57,4717.0,45.4758,45.4837,45.4679,45.4758,4717.0
2017-05-19 12:00:00,57.58,57.66,57.58,57.66,12616.0,45.4837,45.5469,45.4837,45.5469,12616.0
2017-05-19 12:05:00,57.65,57.7,57.64,57.65,16076.0,45.539,45.5785,45.5311,45.539,16076.0
2017-05-19 12:10:00,57.65,57.65,57.58,57.58,8200.0,45.539,45.539,45.4837,45.4837,8200.0
2017-05-19 12:15:00,57.58,57.59,57.56,57.58,2419.0,45.4837,45.4916,45.4679,45.4837,2419.0
2017-05-19 12:20:00,57.58,57.59,57.55,57.57,10633.0,45.4837,45.4916,45.46,45.4758,10633.0
2017-05-19 12:25:00,57.57,57.59,57.56,57.56,4151.0,45.4758,45.4916,45.4679,45.4679,4151.0
2017-05-19 12:30:00,57.56,57.59,57.56,57.58,10736.0,45.4679,45.4916,45.4679,45.4837,10736.0
2017-05-19 12:35:00,57.58,57.58,57.54,57.56,12106.0,45.4837,45.4837,45.4521,45.4679,12106.0
2017-05-19 12:40:00,57.57,57.61,57.56,57.59,22522.0,45.4758,45.5074,45.4679,45.4916,22522.0
2017-05-19 12:45:00,57.6,57.65,57.6,57.65,9569.0,45.4995,45.539,45.4995,45.539,9569.0
2017-05-19 12:50:00,57.67,57.67,57.64,57.66,3969.0,45.5548,45.5548,45.5311,45.5469,3969.0
2017-05-19 12:55:00,57.66,57.68,57.64,57.65,6172.0,45.5469,45.5627,45.5311,45.539,6172.0
2017-05-19 13:00:00,57.65,57.66,57.63,57.64,3600.0,45.539,45.5469,45.5232,45.5311,3600.0
2017-05-19 13:05:00,57.64,57.64,57.6,57.61,4611.0,45.5311,45.5311,45.4995,45.5074,4611.0
2017-05-19 13:10:00,57.61,57.62,57.6,57.6,5385.0,45.5074,45.5153,45.4995,45.4995,5385.0
2017-05-19 13:15:00,57.61,57.61,57.59,57.61,6856.0,45.5074,45.5074,45.4916,45.5074,6856.0
2017-05-19 13:20:00,57.61,57.61,57.59,57.61,4000.0,45.5074,45.5074,45.4916,45.5074,4000.0
2017-05-19 13:25:00,57.61,57.61,57.59,57.6,4066.0,45.5074,45.5074,45.4916,45.4995,4066.0
2017-05-19 13:30:00,57.59,57.61,57.56,57.57,6015.0,45.4916,45.5074,45.4679,45.4758,6015.0
2017-05-19 13:35:00,57.57,57.58,57.56,57.56,3710.0,45.4758,45.4837,45.4679,45.4679,3710.0
2017-05-19 13:40:00,57.56,57.56,57.53,57.56,4074.0,45.4679,45.4679,45.4442,45.4679,4074.0
2017-05-19 13:45:00,57.57,57.57,57.54,57.55,6485.0,45.4758,45.4758,45.4521,45.46,6485.0
2017-05-19 13:50:00,57.55,57.56,57.54,57.54,4086.0,45.46,45.4679,45.4521,45.4521,4086.0
2017-05-19 13:55:00,57.55,57.58,57.55,57.56,8122.0,45.46,45.4837,45.46,45.4679,8122.0
2017-05-19 14:00:00,57.57,57.64,57.56,57.61,10672.0,45.4758,45.5311,45.4679,45.5074,10672.0
2017-05-19 14:05:00,57.6,57.6,57.54,57.55,12367.0,45.4995,45.4995,45.4521,45.46,12367.0
2017-05-19 14:10:00,57.53,57.57,57.5,57.56,65537.0,45.4442,45.4758,45.4205,45.4679,65537.0
2017-05-19 14:15:00,57.56,57.58,57.54,57.56,8441.0,45.4679,45.4837,45.4521,45.4679,8441.0
2017-05-19 14:20:00,57.57,57.59,57.52,57.53,7481.0,45.4758,45.4916,45.4363,45.4442,7481.0
2017-05-19 14:25:00,57.52,57.59,57.52,57.58,7914.0,45.4363,45.4916,45.4363,45.4837,7914.0
2017-05-19 14:30:00,57.57,57.61,57.57,57.61,8431.0,45.4758,45.5074,45.4758,45.5074,8431.0
2017-05-19 14:35:00,57.61,57.66,57.61,57.65,12841.0,45.5074,45.5469,45.5074,45.539,12841.0
2017-05-19 14:40:00,57.65,57.67,57.63,57.63,8810.0,45.539,45.5548,45.5232,45.5232,8810.0
2017-05-19 14:45:00,57.63,57.64,57.58,57.58,7013.0,45.5232,45.5311,45.4837,45.4837,7013.0
2017-05-19 14:50:00,57.59,57.64,57.58,57.6,15457.0,45.4916,45.5311,45.4837,45.4995,15457.0
2017-05-19 14:55:00,57.61,57.63,57.57,57.58,11060.0,45.5074,45.5232,45.4758,45.4837,11060.0
2017-05-19 15:00:00,57.58,57.59,57.56,57.57,13816.0,45.4837,45.4916,45.4679,45.4758,13816.0
2017-05-19 15:05:00,57.57,57.58,57.47,57.47,17967.0,45.4758,45.4837,45.3968,45.3968,17967.0
2017-05-19 15:10:00,57.47,57.52,57.45,57.49,14596.0,45.3968,45.4363,45.381,45.4126,14596.0
2017-05-19 15:15:00,57.5,57.51,57.42,57.42,13640.0,45.4205,45.4284,45.3573,45.3573,13640.0
2017-05-19 15:20:00,57.43,57.45,57.4,57.44,12131.0,45.3652,45.381,45.3415,45.3731,12131.0
2017-05-19 15:25:00,57.45,57.48,57.41,57.42,17975.0,45.381,45.4047,45.3494,45.3573,17975.0
2017-05-19 15:30:00,57.43,57.46,57.41,57.46,14636.0,45.3652,45.3889,45.3494,45.3889,14636.0
2017-05-19 15:35:00,57.45,57.5,57.44,57.49,13706.0,45.381,45.4205,45.3731,45.4126,13706.0
2017-05-19 15:40:00,57.5,57.5,57.42,57.42,24200.0,45.4205,45.4205,45.3573,45.3573,24200.0
2017-05-19 15:45:00,57.42,57.45,57.41,57.44,28440.0,45.3573,45.381,45.3494,45.3731,28440.0
2017-05-19 15:50:00,57.44,57.49,57.43,57.47,53636.0,45.3731,45.4126,45.3652,45.3968,53636.0
2017-05-19 15:55:00,57.47,57.51,57.46,57.5,124921.0,45.3968,45.4284,45.3889,45.4205,124921.0
2017-05-22 09:30:00,57.74,57.74,57.62,57.72,32730.0,45.6101,45.6101,45.5153,45.5943,32730.0
2017-05-22 09:35:00,57.73,57.87,57.73,57.76,21651.0,45.6022,45.7128,45.6022,45.6259,21651.0
2017-05-22 09:40:00,57.76,57.84,57.75,57.84,12812.0,45.6259,45.6891,45.618,45.6891,12812.0
2017-05-22 09:45:00,57.85,57.85,57.8,57.8,12302.0,45.697,45.697,45.6575,45.6575,12302.0
2017-05-22 09:50:00,57.83,57.83,57.78,57.83,9283.0,45.6812,45.6812,45.6417,45.6812,9283.0
2017-05-22 09:55:00,57.82,57.83,57.72,57.76,13442.0,45.6733,45.6812,45.5943,45.6259,13442.0
2017-05-22 10:00:00,57.75,57.79,57.71,57.75,8584.0,45.618,45.6496,45.5864,45.618,8584.0
2017-05-22 10:05:00,57.75,57.77,57.61,57.67,33942.0,45.618,45.6338,45.5074,45.5548,33942.0
2017-05-22 10:10:00,57.67,57.83,57.67,57.83,21599.0,45.5548,45.6812,45.5548,45.6812,21599.0
2017-05-22 10:15:00,57.83,57.89,57.81,57.88,10907.0,45.6812,45.7286,45.6654,45.7207,10907.0
2017-05-22 10:20:00,57.88,57.88,57.82,57.88,35169.0,45.7207,45.7207,45.6733,45.7207,35169.0
2017-05-22 10:25:00,57.89,57.94,57.87,57.94,7918.0,45.7286,45.7681,45.7128,45.7681,7918.0
2017-05-22 10:30:00,57.94,57.94,57.82,57.82,10057.0,45.7681,45.7681,45.6733,45.6733,10057.0
2017-05-22 10:35:00,57.83,57.86,57.8,57.86,11856.0,45.6812,45.7049,45.6575,45.7049,11856.0
2017-05-22 10:40:00,57.86,57.87,57.8,57.87,7551.0,45.7049,45.7128,45.6575,45.7128,7551.0
2017-05-22 10:45:00,57.87,57.9,57.85,57.85,10202.0,45.7128,45.7365,45.697,45.697,10202.0
2017-05-22 10:50:00,57.86,57.91,57.84,57.87,9614.0,45.7049,45.7444,45.6891,45.7128,9614.0
2017-05-22 10:55:00,57.87,57.91,57.85,57.9,10147.0,45.7128,45.7444,45.697,45.7365,10147.0
2017-05-22 11:00:00,57.9,57.91,57.86,57.91,4940.0,45.7365,45.7444,45.7049,45.7444,4940.0
2017-05-22 11:05:00,57.9,57.96,57.9,57.96,8391.0,45.7365,45.7839,45.7365,45.7839,8391.0
2017-05-22 11:10:00,57.96,58.01,57.96,58.0,8828.0,45.7839,45.8234,45.7839,45.8155,8828.0
2017-05-22 11:15:00,57.99,58.03,57.97,58.0,9269.0,45.8076,45.8392,45.7918,45.8155,9269.0
2017-05-22 11:20:00,57.99,57.99,57.92,57.97,9287.0,45.8076,45.8076,45.7523,45.7918,9287.0
2017-05-22 11:25:00,57.97,57.97,57.92,57.93,5400.0,45.7918,45.7918,45.7523,45.7602,5400.0
2017-05-22 11:30:00,57.92,57.96,57.9,57.95,7538.0,45.7523,45.7839,45.7365,45.776,7538.0
2017-05-22 11:35:00,57.94,57.98,57.93,57.97,9089.0,45.7681,45.7997,45.7602,45.7918,9089.0
2017-05-22 11:40:00,57.97,57.97,57.89,57.89,10100.0,45.7918,45.7918,45.7286,45.7286,10100.0
2017-05-22 11:45:00,57.9,57.9,57.87,57.87,6237.0,45.7365,45.7365,45.7128,45.7128,6237.0
2017-05-22 11:50:00,57.88,57.93,57.87,57.93,10873.0,45.7207,45.7602,45.7128,45.7602,10873.0
2017-05-22 11:55:00,57.93,57.94,57.9,57.94,10360.0,45.7602,45.7681,45.7365,45.7681,10360.0
2017-05-22 12:00:00,57.95,57.96,57.91,57.91,8136.0,45.776,45.7839,45.7444,45.7444,8136.0
2017-05-22 12:05:00,57.91,57.93,57.9,57.91,6466.0,45.7444,45.7602,45.7365,45.7444,6466.0
2017-05-22 12:10:00,57.9,57.97,57.89,57.92,14243.0,45.7365,45.7918,45.7286,45.7523,14243.0
2017-05-22 12:15:00,57.92,57.96,57.92,57.95,6300.0,45.7523,45.7839,45.7523,45.776,6300.0
2017-05-22 12:20:00,57.94,57.98,57.94,57.98,7684.0,45.7681,45.7997,45.7681,45.7997,7684.0
2017-05-22 12:25:00,57.97,57.99,57.96,57.97,6101.0,45.7918,45.8076,45.7839,45.7918,6101.0
2017-05-22 12:30:00,57.96,58.0,57.95,57.98,8382.0,45.7839,45.8155,45.776,45.7997,8382.0
2017-05-22 12:35:00,57.98,57.98,57.96,57.98,4699.0,45.7997,45.7997,45.7839,45.7997,4699.0
2017-05-22 12:40:00,57.98,58.02,57.97,58.02,7221.0,45.7997,45.8313,45.7918,45.8313,7221.0
2017-05-22 12:45:00,58.02,58.02,58.0,58.01,7079.0,45.8313,45.8313,45.8155,45.8234,7079.0
2017-05-22 12:50:00,58.01,58.01,57.99,58.0,4993.0,45.8234,45.8234,45.8076,45.8155,4993.0
2017-05-22 12:55:00,57.99,58.0,57.96,57.97,6897.0,45.8076,45.8155,45.7839,45.7918,6897.0
2017-05-22 13:00:00,57.96,57.97,57.95,57.95,3325.0,45.7839,45.7918,45.776,45.776,3325.0
2017-05-22 13:05:00,57.96,57.96,57.94,57.96,4909.0,45.7839,45.7839,45.7681,45.7839,4909.0
2017-05-22 13:10:00,57.97,57.99,57.96,57.98,6777.0,45.7918,45.8076,45.7839,45.7997,6777.0
2017-05-22 13:15:00,57.99,58.0,57.95,57.96,6376.0,45.8076,45.8155,45.776,45.7839,6376.0
2017-05-22 13:20:00,57.96,57.98,57.96,57.97,7052.0,45.7839,45.7997,45.7839,45.7918,7052.0
2017-05-22 13:25:00,57.97,58.0,57.97,57.97,5675.0,45.7918,45.8155,45.7918,45.7918,5675.0
2017-05-22 13:30:00,57.97,58.02,57.97,57.99,6327.0,45.7918,45.8313,45.7918,45.8076,6327.0
2017-05-22 13:35:00,57.98,58.02,57.98,58.01,5188.0,45.7997,45.8313,45.7997,45.8234,5188.0
2017-05-22 13:40:00,58.02,58.03,58.0,58.02,7252.0,45.8313,45.8392,45.8155,45.8313,7252.0
2017-05-22 13:45:00,58.01,58.03,58.01,58.03,5018.0,45.8234,45.8392,45.8234,45.8392,5018.0
2017-05-22 13:50:00,58.02,58.04,58.01,58.04,5572.0,45.8313,45.8471,45.8234,45.8471,5572.0
2017-05-22 13:55:00,58.03,58.03,58.01,58.02,3660.0,45.8392,45.8392,45.8234,45.8313,3660.0
2017-05-22 14:00:00,58.01,58.01,57.99,58.0,9726.0,45.8234,45.8234,45.8076,45.8155,9726.0
2017-05-22 14:05:00,58.01,58.02,57.99,58.0,5682.0,45.8234,45.8313,45.8076,45.8155,5682.0
2017-05-22 14:10:00,58.01,58.04,58.0,58.03,7275.0,45.8234,45.8471,45.8155,45.8392,7275.0
2017-05-22 14:15:00,58.03,58.04,57.99,58.0,17538.0,45.8392,45.8471,45.8076,45.8155,17538.0
2017-05-22 14:20:00,58.0,58.03,57.96,57.96,16899.0,45.8155,45.8392,45.7839,45.7839,16899.0
2017-05-22 14:25:00,57.97,57.97,57.94,57.94,7609.0,45.7918,45.7918,45.7681,45.7681,7609.0
2017-05-22 14:30:00,57.94,57.94,57.9,57.91,14375.0,45.7681,45.7681,45.7365,45.7444,14375.0
2017-05-22 14:35:00,57.9,57.93,57.88,57.92,13476.0,45.7365,45.7602,45.7207,45.7523,13476.0
2017-05-22 14:40:00,57.92,57.92,57.89,57.91,15925.0,45.7523,45.7523,45.7286,45.7444,15925.0
2017-05-22 14:45:00,57.91,57.92,57.88,57.9,9758.0,45.7444,45.7523,45.7207,45.7365,9758.0
2017-05-22 14:50:00,57.9,57.91,57.89,57.91,8211.0,45.7365,45.7444,45.7286,45.7444,8211.0
2017-05-22 14:55:00,57.9,57.91,57.86,57.88,9832.0,45.7365,45.7444,45.7049,45.7207,9832.0
2017-05-22 15:00:00,57.87,57.9,57.82,57.84,28771.0,45.7128,45.7365,45.6733,45.6891,28771.0
2017-05-22 15:05:00,57.84,57.85,57.82,57.82,18767.0,45.6891,45.697,45.6733,45.6733,18767.0
2017-05-22 15:10:00,57.81,57.82,57.79,57.81,10679.0,45.6654,45.6733,45.6496,45.6654,10679.0
2017-05-22 15:15:00,57.81,57.85,57.8,57.84,18824.0,45.6654,45.697,45.6575,45.6891,18824.0
2017-05-22 15:20:00,57.83,57.87,57.83,57.86,12402.0,45.6812,45.7128,45.6812,45.7049,12402.0
2017-05-22 15:25:00,57.87,57.88,57.85,57.86,11871.0,45.7128,45.7207,45.697,45.7049,11871.0
2017-05-22 15:30:00,57.86,57.87,57.84,57.87,30564.0,45.7049,45.7128,45.6891,45.7128,30564.0
2017-05-22 15:35:00,57.88,57.91,57.87,57.9,22673.0,45.7207,45.7444,45.7128,45.7365,22673.0
2017-05-22 15:40:00,57.91,57.92,57.88,57.88,25337.0,45.7444,45.7523,45.7207,45.7207,25337.0
2017-05-22 15:45:00,57.88,57.9,57.84,57.9,49429.0,45.7207,45.7365,45.6891,45.7365,49429.0
2017-05-22 15:50:00,57.9,57.92,57.89,57.91,44095.0,45.7365,45.7523,45.7286,45.7444,44095.0
2017-05-22 15:55:00,57.91,57.92,57.82,57.82,105356.0,45.7444,45.7523,45.6733,45.6733,105356.0
2017-05-23 09:30:00,58.1,58.1,57.93,58.0,33293.0,45.8945,45.8945,45.7602,45.8155,33293.0
2017-05-23 09:35:00,57.99,58.01,57.82,57.92,15015.0,45.8076,45.8234,45.6733,45.7523,15015.0
2017-05-23 09:40:00,57.95,57.97,57.91,57.92,6445.0,45.776,45.7918,45.7444,45.7523,6445.0
2017-05-23 09:45:00,57.9,57.92,57.85,57.86,8684.0,45.7365,45.7523,45.697,45.7049,8684.0
2017-05-23 09:50:00,57.88,57.89,57.8,57.82,6391.0,45.7207,45.7286,45.6575,45.6733,6391.0
2017-05-23 09:55:00,57.8,57.9,57.8,57.88,7992.0,45.6575,45.7365,45.6575,45.7207,7992.0
2017-05-23 10:00:00,57.89,57.96,57.85,57.96,7587.0,45.7286,45.7839,45.697,45.7839,7587.0
2017-05-23 10:05:00,57.96,58.05,57.94,58.04,7539.0,45.7839,45.855,45.7681,45.8471,7539.0
2017-05-23 10:10:00,58.04,58.04,57.97,58.04,9818.0,45.8471,45.8471,45.7918,45.8471,9818.0
2017-05-23 10:15:00,58.01,58.12,58.01,58.1,7673.0,45.8234,45.9103,45.8234,45.8945,7673.0
2017-05-23 10:20:00,58.08,58.12,58.07,58.09,9123.0,45.8787,45.9103,45.8708,45.8866,9123.0
2017-05-23 10:25:00,58.09,58.1,58.03,58.05,7244.0,45.8866,45.8945,45.8392,45.855,7244.0
2017-05-23 10:30:00,58.05,58.05,58.0,58.02,9324.0,45.855,45.855,45.8155,45.8313,9324.0
2017-05-23 10:35:00,58.03,58.03,57.97,58.01,9506.0,45.8392,45.8392,45.7918,45.8234,9506.0
2017-05-23 10:40:00,58.01,58.03,58.0,58.01,10754.0,45.8234,45.8392,45.8155,45.8234,10754.0
2017-05-23 10:45:00,58.0,58.07,58.0,58.06,7651.0,45.8155,45.8708,45.8155,45.8629,7651.0
2017-05-23 10:50:00,58.08,58.08,58.05,58.08,7355.0,45.8787,45.8787,45.855,45.8787,7355.0
2017-05-23 10:55:00,58.08,58.1,58.07,58.08,15785.0,45.8787,45.8945,45.8708,45.8787,15785.0
2017-05-23 11:00:00,58.08,58.09,58.07,58.07,4878.0,45.8787,45.8866,45.8708,45.8708,4878.0
2017-05-23 11:05:00,58.06,58.06,58.02,58.02,6876.0,45.8629,45.8629,45.8313,45.8313,6876.0
2017-05-23 11:10:00,58.02,58.06,58.0,58.06,12860.0,45.8313,45.8629,45.8155,45.8629,12860.0
2017-05-23 11:15:00,58.06,58.16,58.06,58.16,16331.0,45.8629,45.9419,45.8629,45.9419,16331.0
2017-05-23 11:20:00,58.16,58.21,58.14,58.21,22994.0,45.9419,45.9814,45.9261,45.9814,22994.0
2017-05-23 11:25:00,58.21,58.26,58.2,58.25,15006.0,45.9814,46.0209,45.9735,46.013,15006.0
2017-05-23 11:30:00,58.25,58.26,58.17,58.18,15792.0,46.013,46.0209,45.9498,45.9577,15792.0
2017-05-23 11:35:00,58.18,58.18,58.13,58.13,13385.0,45.9577,45.9577,45.9182,45.9182,13385.0
2017-05-23 11:40:00,58.12,58.12,58.07,58.08,6336.0,45.9103,45.9103,45.8708,45.8787,6336.0
2017-05-23 11:45:00,58.08,58.1,58.06,58.08,7710.0,45.8787,45.8945,45.8629,45.8787,7710.0
2017-05-23 11:50:00,58.08,58.1,58.07,58.09,4589.0,45.8787,45.8945,45.8708,45.8866,4589.0
2017-05-23 11:55:00,58.1,58.1,58.06,58.08,8251.0,45.8945,45.8945,45.8629,45.8787,8251.0
2017-05-23 12:00:00,58.08,58.09,58.07,58.09,5672.0,45.8787,45.8866,45.8708,45.8866,5672.0
2017-05-23 12:05:00,58.08,58.08,58.06,58.07,6543.0,45.8787,45.8787,45.8629,45.8708,6543.0
2017-05-23 12:10:00,58.07,58.07,58.05,58.05,3811.0,45.8708,45.8708,45.855,45.855,3811.0
2017-05-23 12:15:00,58.06,58.08,58.05,58.08,3470.0,45.8629,45.8787,45.855,45.8787,3470.0
2017-05-23 12:20:00,58.07,58.07,58.02,58.02,11479.0,45.8708,45.8708,45.8313,45.8313,11479.0
2017-05-23 12:25:00,58.03,58.04,58.0,58.01,11034.0,45.8392,45.8471,45.8155,45.8234,11034.0
2017-05-23 12:30:00,58.0,58.01,57.99,58.01,7335.0,45.8155,45.8234,45.8076,45.8234,7335.0
2017-05-23 12:35:00,58.01,58.04,58.0,58.04,4727.0,45.8234,45.8471,45.8155,45.8471,4727.0
2017-05-23 12:40:00,58.04,58.06,58.03,58.05,8715.0,45.8471,45.8629,45.8392,45.855,8715.0
2017-05-23 12:45:00,58.04,58.05,58.02,58.04,5715.0,45.8471,45.855,45.8313,45.8471,5715.0
2017-05-23 12:50:00,58.04,58.05,58.03,58.03,3292.0,45.8471,45.855,45.8392,45.8392,3292.0
2017-05-23 12:55:00,58.03,58.04,58.01,58.03,5380.0,45.8392,45.8471,45.8234,45.8392,5380.0
2017-05-23 13:00:00,58.04,58.07,58.04,58.07,3769.0,45.8471,45.8708,45.8471,45.8708,3769.0
2017-05-23 13:05:00,58.07,58.08,58.04,58.07,8324.0,45.8708,45.8787,45.8471,45.8708,8324.0
2017-05-23 13:10:00,58.05,58.07,58.04,58.07,4744.0,45.855,45.8708,45.8471,45.8708,4744.0
2017-05-23 13:15:00,58.07,58.07,58.05,58.05,3900.0,45.8708,45.8708,45.855,45.855,3900.0
2017-05-23 13:20:00,58.06,58.06,58.04,58.05,5377.0,45.8629,45.8629,45.8471,45.855,5377.0
2017-05-23 13:25:00,58.05,58.06,58.04,58.05,4606.0,45.855,45.8629,45.8471,45.855,4606.0
2017-05-23 13:30:00,58.05,58.05,58.03,58.04,9377.0,45.855,45.855,45.8392,45.8471,9377.0
2017-05-23 13:35:00,58.04,58.07,58.03,58.07,5850.0,45.8471,45.8708,45.8392,45.8708,5850.0
2017-05-23 13:40:00,58.07,58.07,58.05,58.05,3550.0,45.8708,45.8708,45.855,45.855,3550.0
2017-05-23 13:45:00,58.06,58.07,58.05,58.06,3179.0,45.8629,45.8708,45.855,45.8629,3179.0
2017-05-23 13:50:00,58.07,58.09,58.07,58.08,6915.0,45.8708,45.8866,45.8708,45.8787,6915.0
2017-05-23 13:55:00,58.07,58.08,58.05,58.06,5850.0,45.8708,45.8787,45.855,45.8629,5850.0
2017-05-23 14:00:00,58.06,58.08,58.06,58.08,4131.0,45.8629,45.8787,45.8629,45.8787,4131.0
2017-05-23 14:05:00,58.08,58.08,58.04,58.04,8101.0,45.8787,45.8787,45.8471,45.8471,8101.0
2017-05-23 14:10:00,58.04,58.05,58.02,58.02,7638.0,45.8471,45.855,45.8313,45.8313,7638.0
2017-05-23 14:15:00,58.02,58.04,58.02,58.03,10021.0,45.8313,45.8471,45.8313,45.8392,10021.0
2017-05-23 14:20:00,58.03,58.03,57.98,57.99,24386.0,45.8392,45.8392,45.7997,45.8076,24386.0
2017-05-23 14:25:00,57.98,57.99,57.95,57.96,11916.0,45.7997,45.8076,45.776,45.7839,11916.0
2017-05-23 14:30:00,57.94,57.96,57.93,57.93,10158.0,45.7681,45.7839,45.7602,45.7602,10158.0
2017-05-23 14:35:00,57.93,57.94,57.92,57.93,3340.0,45.7602,45.7681,45.7523,45.7602,3340.0
2017-05-23 14:40:00,57.93,57.94,57.89,57.9,8961.0,45.7602,45.7681,45.7286,45.7365,8961.0
2017-05-23 14:45:00,57.91,57.91,57.89,57.9,7497.0,45.7444,45.7444,45.7286,45.7365,7497.0
2017-05-23 14:50:00,57.89,57.91,57.86,57.91,8210.0,45.7286,45.7444,45.7049,45.7444,8210.0
2017-05-23 14:55:00,57.91,57.92,57.86,57.87,14475.0,45.7444,45.7523,45.7049,45.7128,14475.0
2017-05-23 15:00:00,57.87,57.89,57.84,57.89,20525.0,45.7128,45.7286,45.6891,45.7286,20525.0
2017-05-23 15:05:00,57.89,57.93,57.89,57.91,10200.0,45.7286,45.7602,45.7286,45.7444,10200.0
2017-05-23 15:10:00,57.9,57.95,57.9,57.94,14689.0,45.7365,45.776,45.7365,45.7681,14689.0
2017-05-23 15:15:00,57.95,57.95,57.88,57.92,19618.0,45.776,45.776,45.7207,45.7523,19618.0
2017-05-23 15:20:00,57.92,57.95,57.91,57.93,35402.0,45.7523,45.776,45.7444,45.7602,35402.0
2017-05-23 15:25:00,57.92,57.95,57.91,57.93,18527.0,45.7523,45.776,45.7444,45.7602,18527.0
2017-05-23 15:30:00,57.92,57.98,57.91,57.98,31483.0,45.7523,45.7997,45.7444,45.7997,31483.0
2017-05-23 15:35:00,57.98,57.98,57.95,57.96,28860.0,45.7997,45.7997,45.776,45.7839,28860.0
2017-05-23 15:40:00,57.95,57.96,57.91,57.95,44154.0,45.776,45.7839,45.7444,45.776,44154.0
2017-05-23 15:45:00,57.94,57.96,57.91,57.95,34884.0,45.7681,45.7839,45.7444,45.776,34884.0
2017-05-23 15:50:00,57.95,57.98,57.94,57.96,33952.0,45.776,45.7997,45.7681,45.7839,33952.0
2017-05-23 15:55:00,57.97,58.05,57.96,58.05,136041.0,45.7918,45.855,45.7839,45.855,136041.0
2017-05-24 09:30:00,58.23,58.23,58.03,58.08,24650.0,45.9972,45.9972,45.8392,45.8787,24650.0
2017-05-24 09:35:00,58.03,58.11,58.01,58.07,6225.0,45.8392,45.9024,45.8234,45.8708,6225.0
2017-05-24 09:40:00,58.06,58.13,58.04,58.1,6414.0,45.8629,45.9182,45.8471,45.8945,6414.0
2017-05-24 09:45:00,58.08,58.13,58.05,58.13,6687.0,45.8787,45.9182,45.855,45.9182,6687.0
2017-05-24 09:50:00,58.13,58.15,58.11,58.13,3519.0,45.9182,45.934,45.9024,45.9182,3519.0
2017-05-24 09:55:00,58.14,58.21,58.13,58.17,8705.0,45.9261,45.9814,45.9182,45.9498,8705.0
2017-05-24 10:00:00,58.16,58.25,58.16,58.25,6600.0,45.9419,46.013,45.9419,46.013,6600.0
2017-05-24 10:05:00,58.25,58.31,58.23,58.31,8840.0,46.013,46.0604,45.9972,46.0604,8840.0
2017-05-24 10:10:00,58.3,58.33,58.27,58.31,8473.0,46.0525,46.0761,46.0288,46.0604,8473.0
2017-05-24 10:15:00,58.31,58.39,58.29,58.35,17876.0,46.0604,46.1235,46.0446,46.0919,17876.0
2017-05-24 10:20:00,58.35,58.42,58.34,58.38,16076.0,46.0919,46.1472,46.084,46.1156,16076.0
2017-05-24 10:25:00,58.38,58.39,58.36,58.38,4453.0,46.1156,46.1235,46.0998,46.1156,4453.0
2017-05-24 10:30:00,58.38,58.41,58.33,58.33,15174.0,46.1156,46.1393,46.0761,46.0761,15174.0
2017-05-24 10:35:00,58.34,58.37,58.32,58.37,11065.0,46.084,46.1077,46.0682,46.1077,11065.0
2017-05-24 10:40:00,58.38,58.41,58.35,58.39,52380.0,46.1156,46.1393,46.0919,46.1235,52380.0
2017-05-24 10:45:00,58.38,58.4,58.36,58.38,18137.0,46.1156,46.1314,46.0998,46.1156,18137.0
2017-05-24 10:50:00,58.38,58.49,58.37,58.45,57489.0,46.1156,46.2025,46.1077,46.1709,57489.0
2017-05-24 10:55:00,58.47,58.55,58.45,58.51,30787.0,46.1867,46.2499,46.1709,46.2183,30787.0
2017-05-24 11:00:00,58.5,58.53,58.49,58.51,26451.0,46.2104,46.2341,46.2025,46.2183,26451.0
2017-05-24 11:05:00,58.5,58.52,58.49,58.5,16317.0,46.2104,46.2262,46.2025,46.2104,16317.0
2017-05-24 11:10:00,58.5,58.52,58.41,58.43,20969.0,46.2104,46.2262,46.1393,46.1551,20969.0
2017-05-24 11:15:00,58.43,58.46,58.4,58.46,6483.0,46.1551,46.1788,46.1314,46.1788,6483.0
2017-05-24 11:20:00,58.47,58.5,58.46,58.48,24975.0,46.1867,46.2104,46.1788,46.1946,24975.0
2017-05-24 11:25:00,58.49,58.51,58.47,58.51,14116.0,46.2025,46.2183,46.1867,46.2183,14116.0
2017-05-24 11:30:00,58.51,58.55,58.51,58.52,7772.0,46.2183,46.2499,46.2183,46.2262,7772.0
2017-05-24 11:35:00,58.52,58.55,58.52,58.53,7582.0,46.2262,46.2499,46.2262,46.2341,7582.0
2017-05-24 11:40:00,58.53,58.57,58.53,58.57,6906.0,46.2341,46.2657,46.2341,46.2657,6906.0
2017-05-24 11:45:00,58.57,58.59,58.57,58.58,4981.0,46.2657,46.2815,46.2657,46.2736,4981.0
2017-05-24 11:50:00,58.57,58.58,58.53,58.55,19170.0,46.2657,46.2736,46.2341,46.2499,19170.0
2017-05-24 11:55:00,58.54,58.54,58.46,58.51,32501.0,46.242,46.242,46.1788,46.2183,32501.0
2017-05-24 12:00:00,58.51,58.52,58.46,58.46,7826.0,46.2183,46.2262,46.1788,46.1788,7826.0
2017-05-24 12:05:00,58.45,58.46,58.43,58.45,9875.0,46.1709,46.1788,46.1551,46.1709,9875.0
2017-05-24 12:10:00,58.44,58.5,58.44,58.46,12300.0,46.163,46.2104,46.163,46.1788,12300.0
2017-05-24 12:15:00,58.46,58.46,58.43,58.44,5859.0,46.1788,46.1788,46.1551,46.163,5859.0
2017-05-24 12:20:00,58.44,58.44,58.4,58.41,4282.0,46.163,46.163,46.1314,46.1393,4282.0
2017-05-24 12:25:00,58.41,58.43,58.4,58.43,5648.0,46.1393,46.1551,46.1314,46.1551,5648.0
2017-05-24 12:30:00,58.43,58.43,58.37,58.37,7665.0,46.1551,46.1551,46.1077,46.1077,7665.0
2017-05-24 12:35:00,58.38,58.43,58.37,58.41,9761.0,46.1156,46.1551,46.1077,46.1393,9761.0
2017-05-24 12:40:00,58.4,58.4,58.39,58.4,4832.0,46.1314,46.1314,46.1235,46.1314,4832.0
2017-05-24 12:45:00,58.41,58.43,58.41,58.43,2609.0,46.1393,46.1551,46.1393,46.1551,2609.0
2017-05-24 12:50:00,58.43,58.44,58.43,58.44,3700.0,46.1551,46.163,46.1551,46.163,3700.0
2017-05-24 12:55:00,58.43,58.43,58.42,58.43,2960.0,46.1551,46.1551,46.1472,46.1551,2960.0
2017-05-24 13:00:00,58.43,58.44,58.42,58.43,4807.0,46.1551,46.163,46.1472,46.1551,4807.0
2017-05-24 13:05:00,58.43,58.44,58.42,58.44,3665.0,46.1551,46.163,46.1472,46.163,3665.0
2017-05-24 13:10:00,58.44,58.44,58.42,58.43,3532.0,46.163,46.163,46.1472,46.1551,3532.0
2017-05-24 13:15:00,58.44,58.44,58.42,58.42,3164.0,46.163,46.163,46.1472,46.1472,3164.0
2017-05-24 13:20:00,58.43,58.44,58.36,58.36,10140.0,46.1551,46.163,46.0998,46.0998,10140.0
2017-05-24 13:25:00,58.37,58.38,58.34,58.35,3300.0,46.1077,46.1156,46.084,46.0919,3300.0
2017-05-24 13:30:00,58.34,58.36,58.34,58.35,5720.0,46.084,46.0998,46.084,46.0919,5720.0
2017-05-24 13:35:00,58.34,58.35,58.32,58.32,5039.0,46.084,46.0919,46.0682,46.0682,5039.0
2017-05-24 13:40:00,58.32,58.34,58.32,58.34,2837.0,46.0682,46.084,46.0682,46.084,2837.0
2017-05-24 13:45:00,58.33,58.37,58.32,58.37,14334.0,46.0761,46.1077,46.0682,46.1077,14334.0
2017-05-24 13:50:00,58.37,58.39,58.36,58.38,9328.0,46.1077,46.1235,46.0998,46.1156,9328.0
2017-05-24 13:55:00,58.39,58.4,58.38,58.39,9435.0,46.1235,46.1314,46.1156,46.1235,9435.0
2017-05-24 14:00:00,58.39,58.41,58.33,58.36,12355.0,46.1235,46.1393,46.0761,46.0998,12355.0
2017-05-24 14:05:00,58.37,58.41,58.37,58.38,7528.0,46.1077,46.1393,46.1077,46.1156,7528.0
2017-05-24 14:10:00,58.37,58.4,58.33,58.38,14686.0,46.1077,46.1314,46.0761,46.1156,14686.0
2017-05-24 14:15:00,58.38,58.41,58.36,58.4,6278.0,46.1156,46.1393,46.0998,46.1314,6278.0
2017-05-24 14:20:00,58.4,58.41,58.35,58.35,5657.0,46.1314,46.1393,46.0919,46.0919,5657.0
2017-05-24 14:25:00,58.35,58.36,58.34,58.35,5852.0,46.0919,46.0998,46.084,46.0919,5852.0
2017-05-24 14:30:00,58.35,58.35,58.28,58.3,6172.0,46.0919,46.0919,46.0367,46.0525,6172.0
2017-05-24 14:35:00,58.31,58.32,58.27,58.28,6211.0,46.0604,46.0682,46.0288,46.0367,6211.0
2017-05-24 14:40:00,58.28,58.31,58.28,58.3,7451.0,46.0367,46.0604,46.0367,46.0525,7451.0
2017-05-24 14:45:00,58.3,58.35,58.29,58.35,6925.0,46.0525,46.0919,46.0446,46.0919,6925.0
2017-05-24 14:50:00,58.35,58.35,58.33,58.34,4702.0,46.0919,46.0919,46.0761,46.084,4702.0
2017-05-24 14:55:00,58.33,58.34,58.31,58.32,7563.0,46.0761,46.084,46.0604,46.0682,7563.0
2017-05-24 15:00:00,58.33,58.34,58.29,58.31,10596.0,46.0761,46.084,46.0446,46.0604,10596.0
2017-05-24 15:05:00,58.3,58.3,58.26,58.29,8402.0,46.0525,46.0525,46.0209,46.0446,8402.0
2017-05-24 15:10:00,58.29,58.3,58.26,58.29,7774.0,46.0446,46.0525,46.0209,46.0446,7774.0
2017-05-24 15:15:00,58.29,58.34,58.29,58.34,10228.0,46.0446,46.084,46.0446,46.084,10228.0
2017-05-24 15:20:00,58.34,58.36,58.33,58.34,7932.0,46.084,46.0998,46.0761,46.084,7932.0
2017-05-24 15:25:00,58.33,58.34,58.3,58.32,9412.0,46.0761,46.084,46.0525,46.0682,9412.0
2017-05-24 15:30:00,58.32,58.37,58.31,58.36,18232.0,46.0682,46.1077,46.0604,46.0998,18232.0
2017-05-24 15:35:00,58.36,58.39,58.36,58.39,14935.0,46.0998,46.1235,46.0998,46.1235,14935.0
2017-05-24 15:40:00,58.39,58.41,58.37,58.41,25891.0,46.1235,46.1393,46.1077,46.1393,25891.0
2017-05-24 15:45:00,58.4,58.41,58.4,58.41,21301.0,46.1314,46.1393,46.1314,46.1393,21301.0
2017-05-24 15:50:00,58.41,58.43,58.4,58.43,34582.0,46.1393,46.1551,46.1314,46.1551,34582.0
2017-05-24 15:55:00,58.43,58.43,58.39,58.4,77296.0,46.1551,46.1551,46.1235,46.1314,77296.0
2017-05-25 09:30:00,58.68,58.69,58.45,58.6,41791.0,46.3526,46.3605,46.1709,46.2894,41791.0
2017-05-25 09:35:00,58.6,58.6,58.48,58.54,10910.0,46.2894,46.2894,46.1946,46.242,10910.0
2017-05-25 09:40:00,58.54,58.55,58.47,58.51,11588.0,46.242,46.2499,46.1867,46.2183,11588.0
2017-05-25 09:45:00,58.51,58.68,58.51,58.63,13949.0,46.2183,46.3526,46.2183,46.3131,13949.0
2017-05-25 09:50:00,58.63,58.66,58.61,58.65,13606.0,46.3131,46.3368,46.2973,46.3289,13606.0
2017-05-25 09:55:00,58.65,58.66,58.62,58.62,4746.0,46.3289,46.3368,46.3052,46.3052,4746.0
2017-05-25 10:00:00,58.62,58.69,58.62,58.69,7696.0,46.3052,46.3605,46.3052,46.3605,7696.0
2017-05-25 10:05:00,58.69,58.77,58.68,58.72,11069.0,46.3605,46.4237,46.3526,46.3842,11069.0
2017-05-25 10:10:00,58.72,58.84,58.72,58.84,5714.0,46.3842,46.479,46.3842,46.479,5714.0
2017-05-25 10:15:00,58.83,58.87,58.82,58.83,10781.0,46.4711,46.5027,46.4632,46.4711,10781.0
2017-05-25 10:20:00,58.84,58.87,58.82,58.87,5012.0,46.479,46.5027,46.4632,46.5027,5012.0
2017-05-25 10:25:00,58.89,58.89,58.86,58.89,6805.0,46.5185,46.5185,46.4948,46.5185,6805.0
2017-05-25 10:30:00,58.9,58.97,58.9,58.95,8527.0,46.5264,46.5817,46.5264,46.5659,8527.0
2017-05-25 10:35:00,58.96,58.97,58.89,58.92,8600.0,46.5738,46.5817,46.5185,46.5422,8600.0
2017-05-25 10:40:00,58.92,58.93,58.9,58.91,4337.0,46.5422,46.5501,46.5264,46.5343,4337.0
2017-05-25 10:45:00,58.92,58.93,58.83,58.83,8415.0,46.5422,46.5501,46.4711,46.4711,8415.0
2017-05-25 10:50:00,58.82,58.84,58.8,58.84,2938.0,46.4632,46.479,46.4474,46.479,2938.0
2017-05-25 10:55:00,58.84,58.85,58.83,58.83,8498.0,46.479,46.4869,46.4711,46.4711,8498.0
2017-05-25 11:00:00,58.83,58.83,58.8,58.81,3943.0,46.4711,46.4711,46.4474,46.4553,3943.0
2017-05-25 11:05:00,58.82,58.87,58.78,58.84,12684.0,46.4632,46.5027,46.4316,46.479,12684.0
2017-05-25 11:10:00,58.85,58.85,58.81,58.83,4981.0,46.4869,46.4869,46.4553,46.4711,4981.0
2017-05-25 11:15:00,58.84,58.87,58.84,58.84,4534.0,46.479,46.5027,46.479,46.479,4534.0
2017-05-25 11:20:00,58.85,58.88,58.85,58.86,8531.0,46.4869,46.5106,46.4869,46.4948,8531.0
2017-05-25 11:25:00,58.86,58.87,58.82,58.87,7135.0,46.4948,46.5027,46.4632,46.5027,7135.0
2017-05-25 11:30:00,58.87,58.97,58.85,58.95,27381.0,46.5027,46.5817,46.4869,46.5659,27381.0
2017-05-25 11:35:00,58.94,58.94,58.88,58.89,13667.0,46.558,46.558,46.5106,46.5185,13667.0
2017-05-25 11:40:00,58.9,58.9,58.86,58.87,8013.0,46.5264,46.5264,46.4948,46.5027,8013.0
2017-05-25 11:45:00,58.86,58.89,58.85,58.88,3634.0,46.4948,46.5185,46.4869,46.5106,3634.0
2017-05-25 11:50:00,58.89,58.94,58.89,58.91,3820.0,46.5185,46.558,46.5185,46.5343,3820.0
2017-05-25 11:55:00,58.91,58.95,58.91,58.94,4156.0,46.5343,46.5659,46.5343,46.558,4156.0
2017-05-25 12:00:00,58.93,58.95,58.92,58.95,6094.0,46.5501,46.5659,46.5422,46.5659,6094.0
2017-05-25 12:05:00,58.95,58.96,58.94,58.95,7727.0,46.5659,46.5738,46.558,46.5659,7727.0
2017-05-25 12:10:00,58.95,58.98,58.94,58.98,12816.0,46.5659,46.5896,46.558,46.5896,12816.0
2017-05-25 12:15:00,58.98,58.99,58.95,58.99,9166.0,46.5896,46.5975,46.5659,46.5975,9166.0
2017-05-25 12:20:00,58.99,59.02,58.97,58.97,6613.0,46.5975,46.6212,46.5817,46.5817,6613.0
2017-05-25 12:25:00,58.96,58.97,58.92,58.93,2058.0,46.5738,46.5817,46.5422,46.5501,2058.0
2017-05-25 12:30:00,58.92,58.93,58.9,58.9,3700.0,46.5422,46.5501,46.5264,46.5264,3700.0
2017-05-25 12:35:00,58.9,58.93,58.9,58.92,4660.0,46.5264,46.5501,46.5264,46.5422,4660.0
2017-05-25 12:40:00,58.92,58.99,58.91,58.99,6146.0,46.5422,46.5975,46.5343,46.5975,6146.0
2017-05-25 12:45:00,58.98,59.01,58.98,59.0,10271.0,46.5896,46.6133,46.5896,46.6054,10271.0
2017-05-25 12:50:00,59.0,59.09,58.99,59.08,10120.0,46.6054,46.6765,46.5975,46.6686,10120.0
2017-05-25 12:55:00,59.08,59.08,59.06,59.08,4188.0,46.6686,46.6686,46.6528,46.6686,4188.0
2017-05-25 13:00:00,59.08,59.09,59.07,59.08,4914.0,46.6686,46.6765,46.6607,46.6686,4914.0
2017-05-25 13:05:00,59.07,59.07,59.03,59.05,14512.0,46.6607,46.6607,46.6291,46.6449,14512.0
2017-05-25 13:10:00,59.05,59.08,59.04,59.08,5732.0,46.6449,46.6686,46.637,46.6686,5732.0
2017-05-25 13:15:00,59.09,59.09,59.03,59.04,11483.0,46.6765,46.6765,46.6291,46.637,11483.0
2017-05-25 13:20:00,59.03,59.05,59.02,59.04,6414.0,46.6291,46.6449,46.6212,46.637,6414.0
2017-05-25 13:25:00,59.03,59.04,58.99,59.0,28663.0,46.6291,46.637,46.5975,46.6054,28663.0
2017-05-25 13:30:00,59.0,59.02,58.99,59.02,7642.0,46.6054,46.6212,46.5975,46.6212,7642.0
2017-05-25 13:35:00,59.02,59.06,59.02,59.03,4608.0,46.6212,46.6528,46.6212,46.6291,4608.0
2017-05-25 13:40:00,59.04,59.13,59.03,59.13,6271.0,46.637,46.7081,46.6291,46.7081,6271.0
2017-05-25 13:45:00,59.12,59.13,59.1,59.11,7755.0,46.7002,46.7081,46.6844,46.6923,7755.0
2017-05-25 13:50:00,59.12,59.14,59.11,59.12,7319.0,46.7002,46.716,46.6923,46.7002,7319.0
2017-05-25 13:55:00,59.13,59.19,59.12,59.19,7036.0,46.7081,46.7555,46.7002,46.7555,7036.0
2017-05-25 14:00:00,59.19,59.2,59.13,59.13,7815.0,46.7555,46.7634,46.7081,46.7081,7815.0
2017-05-25 14:05:00,59.14,59.16,59.13,59.14,9631.0,46.716,46.7318,46.7081,46.716,9631.0
2017-05-25 14:10:00,59.14,59.18,59.14,59.17,9228.0,46.716,46.7476,46.716,46.7397,9228.0
2017-05-25 14:15:00,59.18,59.22,59.17,59.21,15547.0,46.7476,46.7792,46.7397,46.7713,15547.0
2017-05-25 14:20:00,59.22,59.23,59.17,59.21,22130.0,46.7792,46.7871,46.7397,46.7713,22130.0
2017-05-25 14:25:00,59.21,59.21,59.14,59.16,11813.0,46.7713,46.7713,46.716,46.7318,11813.0
2017-05-25 14:30:00,59.14,59.16,59.14,59.16,7646.0,46.716,46.7318,46.716,46.7318,7646.0
2017-05-25 14:35:00,59.16,59.27,59.15,59.26,11162.0,46.7318,46.8187,46.7239,46.8108,11162.0
2017-05-25 14:40:00,59.26,59.26,59.19,59.2,9401.0,46.8108,46.8108,46.7555,46.7634,9401.0
2017-05-25 14:45:00,59.2,59.26,59.19,59.25,15314.0,46.7634,46.8108,46.7555,46.8029,15314.0
2017-05-25 14:50:00,59.24,59.24,59.22,59.23,2808.0,46.795,46.795,46.7792,46.7871,2808.0
2017-05-25 14:55:00,59.22,59.24,59.19,59.19,9588.0,46.7792,46.795,46.7555,46.7555,9588.0
2017-05-25 15:00:00,59.18,59.19,59.17,59.18,10060.0,46.7476,46.7555,46.7397,46.7476,10060.0
2017-05-25 15:05:00,59.17,59.21,59.14,59.19,16189.0,46.7397,46.7713,46.716,46.7555,16189.0
2017-05-25 15:10:00,59.19,59.2,59.18,59.19,9752.0,46.7555,46.7634,46.7476,46.7555,9752.0
2017-05-25 15:15:00,59.2,59.2,59.18,59.19,10470.0,46.7634,46.7634,46.7476,46.7555,10470.0
2017-05-25 15:20:00,59.18,59.18,59.15,59.17,15267.0,46.7476,46.7476,46.7239,46.7397,15267.0
2017-05-25 15:25:00,59.17,59.17,59.14,59.16,9787.0,46.7397,46.7397,46.716,46.7318,9787.0
2017-05-25 15:30:00,59.15,59.24,59.14,59.22,23926.0,46.7239,46.795,46.716,46.7792,23926.0
2017-05-25 15:35:00,59.21,59.22,59.14,59.17,32608.0,46.7713,46.7792,46.716,46.7397,32608.0
2017-05-25 15:40:00,59.17,59.18,59.1,59.18,40717.0,46.7397,46.7476,46.6844,46.7476,40717.0
2017-05-25 15:45:00,59.17,59.21,59.14,59.17,35018.0,46.7397,46.7713,46.716,46.7397,35018.0
2017-05-25 15:50:00,59.18,59.18,59.08,59.11,46044.0,46.7476,46.7476,46.6686,46.6923,46044.0
2017-05-25 15:55:00,59.12,59.13,59.07,59.1,87606.0,46.7002,46.7081,46.6607,46.6844,87606.0
2017-05-26 09:30:00,59.22,59.23,58.76,59.14,35013.0,46.7792,46.7871,46.4158,46.716,35013.0
2017-05-26 09:35:00,59.13,59.13,59.0,59.0,6127.0,46.7081,46.7081,46.6054,46.6054,6127.0
2017-05-26 09:40:00,59.0,59.07,58.98,58.98,10209.0,46.6054,46.6607,46.5896,46.5896,10209.0
2017-05-26 09:45:00,58.98,59.04,58.95,59.04,6800.0,46.5896,46.637,46.5659,46.637,6800.0
2017-05-26 09:50:00,59.05,59.11,59.05,59.1,6660.0,46.6449,46.6923,46.6449,46.6844,6660.0
2017-05-26 09:55:00,59.1,59.11,59.07,59.08,10142.0,46.6844,46.6923,46.6607,46.6686,10142.0
2017-05-26 10:00:00,59.07,59.19,59.05,59.19,28238.0,46.6607,46.7555,46.6449,46.7555,28238.0
2017-05-26 10:05:00,59.17,59.18,59.11,59.11,7940.0,46.7397,46.7476,46.6923,46.6923,7940.0
2017-05-26 10:10:00,59.11,59.15,59.1,59.13,9667.0,46.6923,46.7239,46.6844,46.7081,9667.0
2017-05-26 10:15:00,59.14,59.16,59.11,59.16,8287.0,46.716,46.7318,46.6923,46.7318,8287.0
2017-05-26 10:20:00,59.15,59.15,59.12,59.13,7893.0,46.7239,46.7239,46.7002,46.7081,7893.0
2017-05-26 10:25:00,59.12,59.16,59.08,59.15,8919.0,46.7002,46.7318,46.6686,46.7239,8919.0
2017-05-26 10:30:00,59.15,59.17,59.15,59.17,5484.0,46.7239,46.7397,46.7239,46.7397,5484.0
2017-05-26 10:35:00,59.17,59.25,59.17,59.23,13627.0,46.7397,46.8029,46.7397,46.7871,13627.0
2017-05-26 10:40:00,59.23,59.23,59.19,59.2,12631.0,46.7871,46.7871,46.7555,46.7634,12631.0
2017-05-26 10:45:00,59.21,59.26,59.2,59.25,10488.0,46.7713,46.8108,46.7634,46.8029,10488.0
2017-05-26 10:50:00,59.25,59.28,59.23,59.28,9353.0,46.8029,46.8266,46.7871,46.8266,9353.0
2017-05-26 10:55:00,59.29,59.3,59.24,59.24,11647.0,46.8345,46.8424,46.795,46.795,11647.0
2017-05-26 11:00:00,59.25,59.28,59.24,59.27,10554.0,46.8029,46.8266,46.795,46.8187,10554.0
2017-05-26 11:05:00,59.28,59.31,59.23,59.23,10118.0,46.8266,46.8503,46.7871,46.7871,10118.0
2017-05-26 11:10:00,59.23,59.26,59.22,59.26,6486.0,46.7871,46.8108,46.7792,46.8108,6486.0
2017-05-26 11:15:00,59.25,59.28,59.22,59.23,13257.0,46.8029,46.8266,46.7792,46.7871,13257.0
2017-05-26 11:20:00,59.23,59.23,59.17,59.17,11193.0,46.7871,46.7871,46.7397,46.7397,11193.0
2017-05-26 11:25:00,59.17,59.18,59.14,59.18,12100.0,46.7397,46.7476,46.716,46.7476,12100.0
2017-05-26 11:30:00,59.17,59.2,59.17,59.19,10279.0,46.7397,46.7634,46.7397,46.7555,10279.0
2017-05-26 11:35:00,59.18,59.18,59.1,59.11,18815.0,46.7476,46.7476,46.6844,46.6923,18815.0
2017-05-26 11:40:00,59.12,59.12,59.09,59.09,4677.0,46.7002,46.7002,46.6765,46.6765,4677.0
2017-05-26 11:45:00,59.09,59.13,59.07,59.12,8945.0,46.6765,46.7081,46.6607,46.7002,8945.0
2017-05-26 11:50:00,59.13,59.23,59.12,59.17,27368.0,46.7081,46.7871,46.7002,46.7397,27368.0
2017-05-26 11:55:00,59.17,59.19,59.17,59.19,6057.0,46.7397,46.7555,46.7397,46.7555,6057.0
2017-05-26 12:00:00,59.19,59.21,59.16,59.2,7652.0,46.7555,46.7713,46.7318,46.7634,7652.0
2017-05-26 12:05:00,59.2,59.23,59.19,59.23,5553.0,46.7634,46.7871,46.7555,46.7871,5553.0
2017-05-26 12:10:00,59.22,59.28,59.2,59.25,13764.0,46.7792,46.8266,46.7634,46.8029,13764.0
2017-05-26 12:15:00,59.25,59.29,59.24,59.27,7000.0,46.8029,46.8345,46.795,46.8187,7000.0
2017-05-26 12:20:00,59.27,59.28,59.25,59.27,10456.0,46.8187,46.8266,46.8029,46.8187,10456.0
2017-05-26 12:25:00,59.27,59.29,59.26,59.29,4011.0,46.8187,46.8345,46.8108,46.8345,4011.0
2017-05-26 12:30:00,59.29,59.3,59.25,59.25,5991.0,46.8345,46.8424,46.8029,46.8029,5991.0
2017-05-26 12:35:00,59.25,59.27,59.24,59.26,6917.0,46.8029,46.8187,46.795,46.8108,6917.0
2017-05-26 12:40:00,59.27,59.28,59.26,59.28,6695.0,46.8187,46.8266,46.8108,46.8266,6695.0
2017-05-26 12:45:00,59.28,59.28,59.26,59.27,8478.0,46.8266,46.8266,46.8108,46.8187,8478.0
2017-05-26 12:50:00,59.28,59.29,59.25,59.26,7698.0,46.8266,46.8345,46.8029,46.8108,7698.0
2017-05-26 12:55:00,59.25,59.25,59.21,59.23,7196.0,46.8029,46.8029,46.7713,46.7871,7196.0
2017-05-26 13:00:00,59.23,59.24,59.21,59.21,5617.0,46.7871,46.795,46.7713,46.7713,5617.0
2017-05-26 13:05:00,59.21,59.22,59.2,59.21,8278.0,46.7713,46.7792,46.7634,46.7713,8278.0
2017-05-26 13:10:00,59.21,59.22,59.2,59.22,2661.0,46.7713,46.7792,46.7634,46.7792,2661.0
2017-05-26 13:15:00,59.21,59.24,59.19,59.21,10451.0,46.7713,46.795,46.7555,46.7713,10451.0
2017-05-26 13:20:00,59.22,59.25,59.21,59.25,26357.0,46.7792,46.8029,46.7713,46.8029,26357.0
2017-05-26 13:25:00,59.25,59.26,59.24,59.25,7222.0,46.8029,46.8108,46.795,46.8029,7222.0
2017-05-26 13:30:00,59.25,59.26,59.24,59.25,6267.0,46.8029,46.8108,46.795,46.8029,6267.0
2017-05-26 13:35:00,59.26,59.27,59.25,59.27,10485.0,46.8108,46.8187,46.8029,46.8187,10485.0
2017-05-26 13:40:00,59.26,59.28,59.24,59.26,18159.0,46.8108,46.8266,46.795,46.8108,18159.0
2017-05-26 13:45:00,59.27,59.27,59.24,59.26,21401.0,46.8187,46.8187,46.795,46.8108,21401.0
2017-05-26 13:50:00,59.26,59.27,59.24,59.26,16351.0,46.8108,46.8187,46.795,46.8108,16351.0
2017-05-26 13:55:00,59.26,59.26,59.21,59.22,8391.0,46.8108,46.8108,46.7713,46.7792,8391.0
2017-05-26 14:00:00,59.22,59.24,59.21,59.21,6015.0,46.7792,46.795,46.7713,46.7713,6015.0
2017-05-26 14:05:00,59.22,59.28,59.21,59.26,23624.0,46.7792,46.8266,46.7713,46.8108,23624.0
2017-05-26 14:10:00,59.26,59.29,59.26,59.29,13123.0,46.8108,46.8345,46.8108,46.8345,13123.0
2017-05-26 14:15:00,59.29,59.31,59.28,59.28,12897.0,46.8345,46.8503,46.8266,46.8266,12897.0
2017-05-26 14:20:00,59.28,59.32,59.28,59.3,16298.0,46.8266,46.8582,46.8266,46.8424,16298.0
2017-05-26 14:25:00,59.29,59.3,59.24,59.25,9554.0,46.8345,46.8424,46.795,46.8029,9554.0
2017-05-26 14:30:00,59.24,59.3,59.24,59.29,7514.0,46.795,46.8424,46.795,46.8345,7514.0
2017-05-26 14:35:00,59.29,59.32,59.28,59.31,7998.0,46.8345,46.8582,46.8266,46.8503,7998.0
2017-05-26 14:40:00,59.31,59.32,59.28,59.29,9525.0,46.8503,46.8582,46.8266,46.8345,9525.0
2017-05-26 14:45:00,59.3,59.31,59.28,59.29,11107.0,46.8424,46.8503,46.8266,46.8345,11107.0
2017-05-26 14:50:00,59.29,59.3,59.26,59.29,9775.0,46.8345,46.8424,46.8108,46.8345,9775.0
2017-05-26 14:55:00,59.3,59.31,59.28,59.29,14303.0,46.8424,46.8503,46.8266,46.8345,14303.0
2017-05-26 15:00:00,59.29,59.33,59.28,59.32,13050.0,46.8345,46.8661,46.8266,46.8582,13050.0
2017-05-26 15:05:00,59.32,59.32,59.28,59.28,14839.0,46.8582,46.8582,46.8266,46.8266,14839.0
2017-05-26 15:10:00,59.29,59.31,59.29,59.3,9764.0,46.8345,46.8503,46.8345,46.8424,9764.0
2017-05-26 15:15:00,59.3,59.31,59.29,59.3,12638.0,46.8424,46.8503,46.8345,46.8424,12638.0
2017-05-26 15:20:00,59.29,59.3,59.28,59.3,8698.0,46.8345,46.8424,46.8266,46.8424,8698.0
2017-05-26 15:25:00,59.3,59.3,59.29,59.3,10371.0,46.8424,46.8424,46.8345,46.8424,10371.0
2017-05-26 15:30:00,59.3,59.3,59.29,59.29,11616.0,46.8424,46.8424,46.8345,46.8345,11616.0
2017-05-26 15:35:00,59.29,59.3,59.21,59.21,28357.0,46.8345,46.8424,46.7713,46.7713,28357.0
2017-05-26 15:40:00,59.21,59.22,59.18,59.22,22880.0,46.7713,46.7792,46.7476,46.7792,22880.0
2017-05-26 15:45:00,59.21,59.25,59.19,59.21,37161.0,46.7713,46.8029,46.7555,46.7713,37161.0
2017-05-26 15:50:00,59.21,59.3,59.21,59.29,51404.0,46.7713,46.8424,46.7713,46.8345,51404.0
2017-05-26 15:55:00,59.29,59.3,59.22,59.27,110245.0,46.8345,46.8424,46.7792,46.8187,110245.0
2017-05-30 09:30:00,59.28,59.28,58.96,59.0,23904.0,46.8266,46.8266,46.5738,46.6054,23904.0
2017-05-30 09:35:00,59.0,59.02,58.95,58.98,11683.0,46.6054,46.6212,46.5659,46.5896,11683.0
2017-05-30 09:40:00,58.97,58.98,58.83,58.91,14720.0,46.5817,46.5896,46.4711,46.5343,14720.0
2017-05-30 09:45:00,58.89,58.99,58.89,58.95,7598.0,46.5185,46.5975,46.5185,46.5659,7598.0
2017-05-30 09:50:00,58.95,58.98,58.88,58.9,8521.0,46.5659,46.5896,46.5106,46.5264,8521.0
2017-05-30 09:55:00,58.9,58.9,58.81,58.83,9643.0,46.5264,46.5264,46.4553,46.4711,9643.0
2017-05-30 10:00:00,58.81,58.83,58.71,58.71,21026.0,46.4553,46.4711,46.3763,46.3763,21026.0
2017-05-30 10:05:00,58.72,58.75,58.7,58.71,5788.0,46.3842,46.4079,46.3684,46.3763,5788.0
2017-05-30 10:10:00,58.71,58.78,58.7,58.78,10742.0,46.3763,46.4316,46.3684,46.4316,10742.0
2017-05-30 10:15:00,58.76,58.76,58.69,58.72,10175.0,46.4158,46.4158,46.3605,46.3842,10175.0
2017-05-30 10:20:00,58.74,58.81,58.72,58.8,5400.0,46.4,46.4553,46.3842,46.4474,5400.0
2017-05-30 10:25:00,58.79,58.81,58.76,58.76,15398.0,46.4395,46.4553,46.4158,46.4158,15398.0
2017-05-30 10:30:00,58.75,58.79,58.74,58.76,10023.0,46.4079,46.4395,46.4,46.4158,10023.0
2017-05-30 10:35:00,58.76,58.8,58.76,58.79,9507.0,46.4158,46.4474,46.4158,46.4395,9507.0
2017-05-30 10:40:00,58.8,58.84,58.8,58.81,9500.0,46.4474,46.479,46.4474,46.4553,9500.0
2017-05-30 10:45:00,58.82,58.83,58.79,58.82,9173.0,46.4632,46.4711,46.4395,46.4632,9173.0
2017-05-30 10:50:00,58.82,58.83,58.73,58.79,15749.0,46.4632,46.4711,46.3921,46.4395,15749.0
2017-05-30 10:55:00,58.79,58.8,58.77,58.77,7455.0,46.4395,46.4474,46.4237,46.4237,7455.0
2017-05-30 11:00:00,58.78,58.81,58.77,58.8,9554.0,46.4316,46.4553,46.4237,46.4474,9554.0
2017-05-30 11:05:00,58.8,58.87,58.8,58.84,7310.0,46.4474,46.5027,46.4474,46.479,7310.0
2017-05-30 11:10:00,58.84,58.89,58.82,58.87,17694.0,46.479,46.5185,46.4632,46.5027,17694.0
2017-05-30 11:15:00,58.88,58.96,58.86,58.95,11080.0,46.5106,46.5738,46.4948,46.5659,11080.0
2017-05-30 11:20:00,58.96,58.99,58.96,58.97,8900.0,46.5738,46.5975,46.5738,46.5817,8900.0
2017-05-30 11:25:00,58.97,59.02,58.97,59.01,6785.0,46.5817,46.6212,46.5817,46.6133,6785.0
2017-05-30 11:30:00,59.01,59.02,58.98,58.98,7728.0,46.6133,46.6212,46.5896,46.5896,7728.0
2017-05-30 11:35:00,58.99,59.02,58.99,59.01,7848.0,46.5975,46.6212,46.5975,46.6133,7848.0
2017-05-30 11:40:00,59.01,59.04,59.01,59.03,6100.0,46.6133,46.637,46.6133,46.6291,6100.0
2017-05-30 11:45:00,59.03,59.05,59.02,59.05,6197.0,46.6291,46.6449,46.6212,46.6449,6197.0
2017-05-30 11:50:00,59.05,59.06,59.01,59.02,8248.0,46.6449,46.6528,46.6133,46.6212,8248.0
2017-05-30 11:55:00,59.02,59.03,58.99,59.0,7444.0,46.6212,46.6291,46.5975,46.6054,7444.0
2017-05-30 12:00:00,59.0,59.03,59.0,59.03,5708.0,46.6054,46.6291,46.6054,46.6291,5708.0
2017-05-30 12:05:00,59.03,59.07,59.02,59.02,6362.0,46.6291,46.6607,46.6212,46.6212,6362.0
2017-05-30 12:10:00,59.03,59.05,59.03,59.03,2651.0,46.6291,46.6449,46.6291,46.6291,2651.0
2017-05-30 12:15:00,59.04,59.05,59.03,59.03,6583.0,46.637,46.6449,46.6291,46.6291,6583.0
2017-05-30 12:20:00,59.02,59.09,59.01,59.09,7639.0,46.6212,46.6765,46.6133,46.6765,7639.0
2017-05-30 12:25:00,59.08,59.09,59.06,59.06,4252.0,46.6686,46.6765,46.6528,46.6528,4252.0
2017-05-30 12:30:00,59.07,59.08,59.05,59.06,5376.0,46.6607,46.6686,46.6449,46.6528,5376.0
2017-05-30 12:35:00,59.06,59.07,59.06,59.06,1459.0,46.6528,46.6607,46.6528,46.6528,1459.0
2017-05-30 12:40:00,59.06,59.07,59.02,59.02,5649.0,46.6528,46.6607,46.6212,46.6212,5649.0
2017-05-30 12:45:00,59.03,59.03,58.99,59.02,10206.0,46.6291,46.6291,46.5975,46.6212,10206.0
2017-05-30 12:50:00,59.02,59.02,59.01,59.02,2093.0,46.6212,46.6212,46.6133,46.6212,2093.0
2017-05-30 12:55:00,59.02,59.02,58.99,59.0,6201.0,46.6212,46.6212,46.5975,46.6054,6201.0
2017-05-30 13:00:00,59.0,59.01,58.97,59.0,8642.0,46.6054,46.6133,46.5817,46.6054,8642.0
2017-05-30 13:05:00,58.99,59.02,58.99,59.02,1701.0,46.5975,46.6212,46.5975,46.6212,1701.0
2017-05-30 13:10:00,59.02,59.03,59.0,59.0,6193.0,46.6212,46.6291,46.6054,46.6054,6193.0
2017-05-30 13:15:00,59.0,59.01,59.0,59.0,1400.0,46.6054,46.6133,46.6054,46.6054,1400.0
2017-05-30 13:20:00,59.0,59.02,59.0,59.0,6396.0,46.6054,46.6212,46.6054,46.6054,6396.0
2017-05-30 13:25:00,59.01,59.01,58.99,59.0,3388.0,46.6133,46.6133,46.5975,46.6054,3388.0
2017-05-30 13:30:00,58.99,58.99,58.95,58.96,9349.0,46.5975,46.5975,46.5659,46.5738,9349.0
2017-05-30 13:35:00,58.97,59.0,58.96,58.98,4724.0,46.5817,46.6054,46.5738,46.5896,4724.0
2017-05-30 13:40:00,58.99,58.99,58.97,58.97,2595.0,46.5975,46.5975,46.5817,46.5817,2595.0
2017-05-30 13:45:00,58.97,58.99,58.95,58.97,12907.0,46.5817,46.5975,46.5659,46.5817,12907.0
2017-05-30 13:50:00,58.98,58.99,58.98,58.98,7648.0,46.5896,46.5975,46.5896,46.5896,7648.0
2017-05-30 13:55:00,58.97,58.98,58.95,58.96,6695.0,46.5817,46.5896,46.5659,46.5738,6695.0
2017-05-30 14:00:00,58.95,58.96,58.94,58.96,8444.0,46.5659,46.5738,46.558,46.5738,8444.0
2017-05-30 14:05:00,58.96,58.97,58.94,58.97,6912.0,46.5738,46.5817,46.558,46.5817,6912.0
2017-05-30 14:10:00,58.96,58.97,58.95,58.96,8426.0,46.5738,46.5817,46.5659,46.5738,8426.0
2017-05-30 14:15:00,58.96,59.02,58.95,59.0,14667.0,46.5738,46.6212,46.5659,46.6054,14667.0
2017-05-30 14:20:00,59.0,59.04,59.0,59.04,4921.0,46.6054,46.637,46.6054,46.637,4921.0
2017-05-30 14:25:00,59.03,59.08,59.02,59.08,9844.0,46.6291,46.6686,46.6212,46.6686,9844.0
2017-05-30 14:30:00,59.09,59.1,59.08,59.08,6453.0,46.6765,46.6844,46.6686,46.6686,6453.0
2017-05-30 14:35:00,59.08,59.09,59.04,59.04,9795.0,46.6686,46.6765,46.637,46.637,9795.0
2017-05-30 14:40:00,59.05,59.08,59.04,59.06,10660.0,46.6449,46.6686,46.637,46.6528,10660.0
2017-05-30 14:45:00,59.05,59.08,59.05,59.07,7501.0,46.6449,46.6686,46.6449,46.6607,7501.0
2017-05-30 14:50:00,59.07,59.07,59.05,59.05,5273.0,46.6607,46.6607,46.6449,46.6449,5273.0
2017-05-30 14:55:00,59.06,59.08,59.05,59.05,10062.0,46.6528,46.6686,46.6449,46.6449,10062.0
2017-05-30 15:00:00,59.05,59.09,59.05,59.08,14947.0,46.6449,46.6765,46.6449,46.6686,14947.0
2017-05-30 15:05:00,59.08,59.08,59.05,59.06,10873.0,46.6686,46.6686,46.6449,46.6528,10873.0
2017-05-30 15:10:00,59.05,59.07,59.05,59.07,6723.0,46.6449,46.6607,46.6449,46.6607,6723.0
2017-05-30 15:15:00,59.07,59.07,59.05,59.05,9145.0,46.6607,46.6607,46.6449,46.6449,9145.0
2017-05-30 15:20:00,59.05,59.05,59.02,59.03,15684.0,46.6449,46.6449,46.6212,46.6291,15684.0
2017-05-30 15:25:00,59.03,59.06,59.02,59.06,9291.0,46.6291,46.6528,46.6212,46.6528,9291.0
2017-05-30 15:30:00,59.05,59.1,59.05,59.1,13790.0,46.6449,46.6844,46.6449,46.6844,13790.0
2017-05-30 15:35:00,59.11,59.13,59.08,59.1,21895.0,46.6923,46.7081,46.6686,46.6844,21895.0
2017-05-30 15:40:00,59.11,59.14,59.1,59.14,16139.0,46.6923,46.716,46.6844,46.716,16139.0
2017-05-30 15:45:00,59.13,59.14,59.11,59.11,16169.0,46.7081,46.716,46.6923,46.6923,16169.0
2017-05-30 15:50:00,59.12,59.15,59.12,59.14,38005.0,46.7002,46.7239,46.7002,46.716,38005.0
2017-05-30 15:55:00,59.14,59.14,59.09,59.11,93911.0,46.716,46.716,46.6765,46.6923,93911.0
2017-05-31 09:30:00,59.28,59.33,59.15,59.29,24251.0,46.8266,46.8661,46.7239,46.8345,24251.0
2017-05-31 09:35:00,59.28,59.32,59.26,59.31,9579.0,46.8266,46.8582,46.8108,46.8503,9579.0
2017-05-31 09:40:00,59.31,59.31,59.2,59.2,4700.0,46.8503,46.8503,46.7634,46.7634,4700.0
2017-05-31 09:45:00,59.18,59.24,59.13,59.18,10752.0,46.7476,46.795,46.7081,46.7476,10752.0
2017-05-31 09:50:00,59.18,59.19,59.06,59.06,15019.0,46.7476,46.7555,46.6528,46.6528,15019.0
2017-05-31 09:55:00,59.06,59.09,59.02,59.07,9811.0,46.6528,46.6765,46.6212,46.6607,9811.0
2017-05-31 10:00:00,59.07,59.1,59.02,59.1,11640.0,46.6607,46.6844,46.6212,46.6844,11640.0
2017-05-31 10:05:00,59.11,59.12,59.05,59.08,13044.0,46.6923,46.7002,46.6449,46.6686,13044.0
2017-05-31 10:10:00,59.08,59.15,59.07,59.12,13845.0,46.6686,46.7239,46.6607,46.7002,13845.0
2017-05-31 10:15:00,59.12,59.14,59.08,59.1,7604.0,46.7002,46.716,46.6686,46.6844,7604.0
2017-05-31 10:20:00,59.09,59.1,59.03,59.08,17289.0,46.6765,46.6844,46.6291,46.6686,17289.0
2017-05-31 10:25:00,59.08,59.1,59.07,59.08,13117.0,46.6686,46.6844,46.6607,46.6686,13117.0
2017-05-31 10:30:00,59.08,59.08,59.01,59.05,24869.0,46.6686,46.6686,46.6133,46.6449,24869.0
2017-05-31 10:35:00,59.03,59.07,59.03,59.07,8666.0,46.6291,46.6607,46.6291,46.6607,8666.0
2017-05-31 10:40:00,59.08,59.18,59.08,59.15,12010.0,46.6686,46.7476,46.6686,46.7239,12010.0
2017-05-31 10:45:00,59.14,59.16,59.11,59.14,9123.0,46.716,46.7318,46.6923,46.716,9123.0
2017-05-31 10:50:00,59.14,59.25,59.13,59.22,7956.0,46.716,46.8029,46.7081,46.7792,7956.0
2017-05-31 10:55:00,59.21,59.24,59.19,59.24,10564.0,46.7713,46.795,46.7555,46.795,10564.0
2017-05-31 11:00:00,59.25,59.28,59.21,59.27,14517.0,46.8029,46.8266,46.7713,46.8187,14517.0
2017-05-31 11:05:00,59.26,59.29,59.24,59.25,13210.0,46.8108,46.8345,46.795,46.8029,13210.0
2017-05-31 11:10:00,59.24,59.25,59.19,59.23,12989.0,46.795,46.8029,46.7555,46.7871,12989.0
2017-05-31 11:15:00,59.22,59.22,59.17,59.19,11396.0,46.7792,46.7792,46.7397,46.7555,11396.0
2017-05-31 11:20:00,59.18,59.22,59.17,59.19,15808.0,46.7476,46.7792,46.7397,46.7555,15808.0
2017-05-31 11:25:00,59.2,59.2,59.09,59.09,30477.0,46.7634,46.7634,46.6765,46.6765,30477.0
2017-05-31 11:30:00,59.09,59.12,59.08,59.12,14781.0,46.6765,46.7002,46.6686,46.7002,14781.0
2017-05-31 11:35:00,59.12,59.16,59.11,59.13,9463.0,46.7002,46.7318,46.6923,46.7081,9463.0
2017-05-31 11:40:00,59.13,59.21,59.13,59.2,9628.0,46.7081,46.7713,46.7081,46.7634,9628.0
2017-05-31 11:45:00,59.21,59.26,59.2,59.25,10826.0,46.7713,46.8108,46.7634,46.8029,10826.0
2017-05-31 11:50:00,59.26,59.28,59.25,59.28,8913.0,46.8108,46.8266,46.8029,46.8266,8913.0
2017-05-31 11:55:00,59.27,59.29,59.26,59.28,12599.0,46.8187,46.8345,46.8108,46.8266,12599.0
2017-05-31 12:00:00,59.27,59.32,59.27,59.32,6411.0,46.8187,46.8582,46.8187,46.8582,6411.0
2017-05-31 12:05:00,59.32,59.36,59.31,59.31,12932.0,46.8582,46.8898,46.8503,46.8503,12932.0
2017-05-31 12:10:00,59.32,59.39,59.31,59.37,8952.0,46.8582,46.9135,46.8503,46.8977,8952.0
2017-05-31 12:15:00,59.37,59.39,59.35,59.35,8513.0,46.8977,46.9135,46.8819,46.8819,8513.0
2017-05-31 12:20:00,59.35,59.36,59.33,59.34,11304.0,46.8819,46.8898,46.8661,46.874,11304.0
2017-05-31 12:25:00,59.34,59.37,59.33,59.36,4901.0,46.874,46.8977,46.8661,46.8898,4901.0
2017-05-31 12:30:00,59.37,59.37,59.33,59.34,9508.0,46.8977,46.8977,46.8661,46.874,9508.0
2017-05-31 12:35:00,59.34,59.35,59.32,59.32,6026.0,46.874,46.8819,46.8582,46.8582,6026.0
2017-05-31 12:40:00,59.33,59.33,59.24,59.24,7917.0,46.8661,46.8661,46.795,46.795,7917.0
2017-05-31 12:45:00,59.24,59.25,59.18,59.2,7224.0,46.795,46.8029,46.7476,46.7634,7224.0
2017-05-31 12:50:00,59.2,59.25,59.2,59.25,9138.0,46.7634,46.8029,46.7634,46.8029,9138.0
2017-05-31 12:55:00,59.25,59.26,59.23,59.23,6239.0,46.8029,46.8108,46.7871,46.7871,6239.0
2017-05-31 13:00:00,59.23,59.3,59.23,59.29,8074.0,46.7871,46.8424,46.7871,46.8345,8074.0
2017-05-31 13:05:00,59.3,59.31,59.3,59.31,4572.0,46.8424,46.8503,46.8424,46.8503,4572.0
2017-05-31 13:10:00,59.32,59.34,59.3,59.33,8610.0,46.8582,46.874,46.8424,46.8661,8610.0
2017-05-31 13:15:00,59.33,59.33,59.23,59.24,7245.0,46.8661,46.8661,46.7871,46.795,7245.0
2017-05-31 13:20:00,59.24,59.24,59.16,59.18,6277.0,46.795,46.795,46.7318,46.7476,6277.0
2017-05-31 13:25:00,59.18,59.19,59.15,59.18,4279.0,46.7476,46.7555,46.7239,46.7476,4279.0
2017-05-31 13:30:00,59.19,59.21,59.18,59.21,5100.0,46.7555,46.7713,46.7476,46.7713,5100.0
2017-05-31 13:35:00,59.2,59.2,59.17,59.17,5907.0,46.7634,46.7634,46.7397,46.7397,5907.0
2017-05-31 13:40:00,59.18,59.21,59.16,59.21,10226.0,46.7476,46.7713,46.7318,46.7713,10226.0
2017-05-31 13:45:00,59.21,59.26,59.2,59.26,3809.0,46.7713,46.8108,46.7634,46.8108,3809.0
2017-05-31 13:50:00,59.25,59.26,59.23,59.23,6696.0,46.8029,46.8108,46.7871,46.7871,6696.0
2017-05-31 13:55:00,59.24,59.24,59.19,59.24,9677.0,46.795,46.795,46.7555,46.795,9677.0
2017-05-31 14:00:00,59.24,59.25,59.18,59.19,10962.0,46.795,46.8029,46.7476,46.7555,10962.0
2017-05-31 14:05:00,59.2,59.23,59.18,59.19,11452.0,46.7634,46.7871,46.7476,46.7555,11452.0
2017-05-31 14:10:00,59.19,59.21,59.14,59.18,13817.0,46.7555,46.7713,46.716,46.7476,13817.0
2017-05-31 14:15:00,59.19,59.22,59.16,59.2,7705.0,46.7555,46.7792,46.7318,46.7634,7705.0
2017-05-31 14:20:00,59.21,59.24,59.2,59.21,7916.0,46.7713,46.795,46.7634,46.7713,7916.0
2017-05-31 14:25:00,59.21,59.26,59.21,59.26,8200.0,46.7713,46.8108,46.7713,46.8108,8200.0
2017-05-31 14:30:00,59.25,59.29,59.22,59.25,12066.0,46.8029,46.8345,46.7792,46.8029,12066.0
2017-05-31 14:35:00,59.26,59.3,59.24,59.3,15673.0,46.8108,46.8424,46.795,46.8424,15673.0
2017-05-31 14:40:00,59.3,59.34,59.3,59.33,9900.0,46.8424,46.874,46.8424,46.8661,9900.0
2017-05-31 14:45:00,59.32,59.35,59.31,59.33,9065.0,46.8582,46.8819,46.8503,46.8661,9065.0
2017-05-31 14:50:00,59.32,59.34,59.3,59.32,13776.0,46.8582,46.874,46.8424,46.8582,13776.0
2017-05-31 14:55:00,59.32,59.32,59.27,59.27,16289.0,46.8582,46.8582,46.8187,46.8187,16289.0
2017-05-31 15:00:00,59.28,59.32,59.27,59.28,12583.0,46.8266,46.8582,46.8187,46.8266,12583.0
2017-05-31 15:05:00,59.28,59.28,59.23,59.24,14088.0,46.8266,46.8266,46.7871,46.795,14088.0
2017-05-31 15:10:00,59.24,59.29,59.23,59.27,11202.0,46.795,46.8345,46.7871,46.8187,11202.0
2017-05-31 15:15:00,59.27,59.29,59.26,59.26,16134.0,46.8187,46.8345,46.8108,46.8108,16134.0
2017-05-31 15:20:00,59.26,59.3,59.25,59.3,15310.0,46.8108,46.8424,46.8029,46.8424,15310.0
2017-05-31 15:25:00,59.3,59.32,59.26,59.29,27295.0,46.8424,46.8582,46.8108,46.8345,27295.0
2017-05-31 15:30:00,59.29,59.39,59.29,59.39,23362.0,46.8345,46.9135,46.8345,46.9135,23362.0
2017-05-31 15:35:00,59.39,59.39,59.37,59.38,18715.0,46.9135,46.9135,46.8977,46.9056,18715.0
2017-05-31 15:40:00,59.38,59.44,59.37,59.44,29564.0,46.9056,46.953,46.8977,46.953,29564.0
2017-05-31 15:45:00,59.44,59.45,59.36,59.43,37501.0,46.953,46.9609,46.8898,46.9451,37501.0
2017-05-31 15:50:00,59.42,59.43,59.23,59.25,168973.0,46.9372,46.9451,46.7871,46.8029,168973.0
2017-05-31 15:55:00,59.25,59.31,59.21,59.23,487240.0,46.8029,46.8503,46.7713,46.7871,487240.0
2017-06-01 09:30:00,59.49,59.5,59.25,59.45,37231.0,46.9925,47.0004,46.8029,46.9609,37231.0
2017-06-01 09:35:00,59.42,59.42,59.32,59.34,10260.0,46.9372,46.9372,46.8582,46.874,10260.0
2017-06-01 09:40:00,59.35,59.42,59.33,59.4,13634.0,46.8819,46.9372,46.8661,46.9214,13634.0
2017-06-01 09:45:00,59.4,59.4,59.23,59.28,19589.0,46.9214,46.9214,46.7871,46.8266,19589.0
2017-06-01 09:50:00,59.29,59.38,59.29,59.34,11740.0,46.8345,46.9056,46.8345,46.874,11740.0
2017-06-01 09:55:00,59.36,59.41,59.35,59.39,7944.0,46.8898,46.9293,46.8819,46.9135,7944.0
2017-06-01 10:00:00,59.41,59.42,59.32,59.38,10641.0,46.9293,46.9372,46.8582,46.9056,10641.0
2017-06-01 10:05:00,59.37,59.39,59.31,59.33,8780.0,46.8977,46.9135,46.8503,46.8661,8780.0
2017-06-01 10:10:00,59.36,59.37,59.32,59.37,7230.0,46.8898,46.8977,46.8582,46.8977,7230.0
2017-06-01 10:15:00,59.35,59.37,59.28,59.34,5500.0,46.8819,46.8977,46.8266,46.874,5500.0
2017-06-01 10:20:00,59.34,59.4,59.32,59.33,8706.0,46.874,46.9214,46.8582,46.8661,8706.0
2017-06-01 10:25:00,59.32,59.36,59.31,59.31,4725.0,46.8582,46.8898,46.8503,46.8503,4725.0
2017-06-01 10:30:00,59.31,59.37,59.29,59.3,15974.0,46.8503,46.8977,46.8345,46.8424,15974.0
2017-06-01 10:35:00,59.29,59.32,59.2,59.28,11873.0,46.8345,46.8582,46.7634,46.8266,11873.0
2017-06-01 10:40:00,59.27,59.32,59.26,59.3,10690.0,46.8187,46.8582,46.8108,46.8424,10690.0
2017-06-01 10:45:00,59.3,59.32,59.24,59.27,7015.0,46.8424,46.8582,46.795,46.8187,7015.0
2017-06-01 10:50:00,59.26,59.27,59.2,59.24,13440.0,46.8108,46.8187,46.7634,46.795,13440.0
2017-06-01 10:55:00,59.24,59.24,59.16,59.16,6981.0,46.795,46.795,46.7318,46.7318,6981.0
2017-06-01 11:00:00,59.16,59.24,59.14,59.23,7060.0,46.7318,46.795,46.716,46.7871,7060.0
2017-06-01 11:05:00,59.23,59.25,59.21,59.22,6661.0,46.7871,46.8029,46.7713,46.7792,6661.0
2017-06-01 11:10:00,59.22,59.23,59.2,59.2,10700.0,46.7792,46.7871,46.7634,46.7634,10700.0
2017-06-01 11:15:00,59.2,59.21,59.16,59.16,13088.0,46.7634,46.7713,46.7318,46.7318,13088.0
2017-06-01 11:20:00,59.16,59.17,59.13,59.14,3908.0,46.7318,46.7397,46.7081,46.716,3908.0
2017-06-01 11:25:00,59.14,59.2,59.14,59.17,16469.0,46.716,46.7634,46.716,46.7397,16469.0
2017-06-01 11:30:00,59.16,59.19,59.16,59.19,6281.0,46.7318,46.7555,46.7318,46.7555,6281.0
2017-06-01 11:35:00,59.18,59.19,59.13,59.15,4400.0,46.7476,46.7555,46.7081,46.7239,4400.0
2017-06-01 11:40:00,59.14,59.14,59.1,59.11,3302.0,46.716,46.716,46.6844,46.6923,3302.0
2017-06-01 11:45:00,59.11,59.17,59.11,59.17,5664.0,46.6923,46.7397,46.6923,46.7397,5664.0
2017-06-01 11:50:00,59.16,59.24,59.16,59.24,8771.0,46.7318,46.795,46.7318,46.795,8771.0
2017-06-01 11:55:00,59.23,59.24,59.2,59.22,3750.0,46.7871,46.795,46.7634,46.7792,3750.0
2017-06-01 12:00:00,59.21,59.26,59.21,59.25,8687.0,46.7713,46.8108,46.7713,46.8029,8687.0
2017-06-01 12:05:00,59.26,59.31,59.25,59.31,7085.0,46.8108,46.8503,46.8029,46.8503,7085.0
2017-06-01 12:10:00,59.3,59.37,59.29,59.36,25769.0,46.8424,46.8977,46.8345,46.8898,25769.0
2017-06-01 12:15:00,59.36,59.38,59.35,59.37,5463.0,46.8898,46.9056,46.8819,46.8977,5463.0
2017-06-01 12:20:00,59.38,59.39,59.36,59.36,3935.0,46.9056,46.9135,46.8898,46.8898,3935.0
2017-06-01 12:25:00,59.36,59.36,59.26,59.27,7100.0,46.8898,46.8898,46.8108,46.8187,7100.0
2017-06-01 12:30:00,59.28,59.31,59.27,59.31,2376.0,46.8266,46.8503,46.8187,46.8503,2376.0
2017-06-01 12:35:00,59.31,59.31,59.25,59.25,4060.0,46.8503,46.8503,46.8029,46.8029,4060.0
2017-06-01 12:40:00,59.25,59.28,59.25,59.25,2260.0,46.8029,46.8266,46.8029,46.8029,2260.0
2017-06-01 12:45:00,59.26,59.28,59.26,59.28,2468.0,46.8108,46.8266,46.8108,46.8266,2468.0
2017-06-01 12:50:00,59.28,59.3,59.28,59.3,3799.0,46.8266,46.8424,46.8266,46.8424,3799.0
2017-06-01 12:55:00,59.31,59.32,59.29,59.31,5807.0,46.8503,46.8582,46.8345,46.8503,5807.0
2017-06-01 13:00:00,59.32,59.37,59.31,59.37,10914.0,46.8582,46.8977,46.8503,46.8977,10914.0
2017-06-01 13:05:00,59.38,59.42,59.38,59.42,9922.0,46.9056,46.9372,46.9056,46.9372,9922.0
2017-06-01 13:10:00,59.42,59.44,59.41,59.44,5809.0,46.9372,46.953,46.9293,46.953,5809.0
2017-06-01 13:15:00,59.44,59.44,59.41,59.42,3848.0,46.953,46.953,46.9293,46.9372,3848.0
2017-06-01 13:20:00,59.42,59.45,59.41,59.44,11953.0,46.9372,46.9609,46.9293,46.953,11953.0
2017-06-01 13:25:00,59.43,59.46,59.42,59.46,11500.0,46.9451,46.9688,46.9372,46.9688,11500.0
2017-06-01 13:30:00,59.46,59.46,59.44,59.44,6524.0,46.9688,46.9688,46.953,46.953,6524.0
2017-06-01 13:35:00,59.44,59.45,59.42,59.42,5610.0,46.953,46.9609,46.9372,46.9372,5610.0
2017-06-01 13:40:00,59.43,59.45,59.42,59.45,7331.0,46.9451,46.9609,46.9372,46.9609,7331.0
2017-06-01 13:45:00,59.45,59.49,59.43,59.48,6200.0,46.9609,46.9925,46.9451,46.9846,6200.0
2017-06-01 13:50:00,59.48,59.5,59.48,59.49,9017.0,46.9846,47.0004,46.9846,46.9925,9017.0
2017-06-01 13:55:00,59.49,59.55,59.49,59.52,10005.0,46.9925,47.0399,46.9925,47.0162,10005.0
2017-06-01 14:00:00,59.51,59.53,59.43,59.51,9283.0,47.0083,47.0241,46.9451,47.0083,9283.0
2017-06-01 14:05:00,59.5,59.52,59.49,59.51,9511.0,47.0004,47.0162,46.9925,47.0083,9511.0
2017-06-01 14:10:00,59.51,59.55,59.5,59.55,12404.0,47.0083,47.0399,47.0004,47.0399,12404.0
2017-06-01 14:15:00,59.56,59.58,59.56,59.57,5761.0,47.0478,47.0636,47.0478,47.0557,5761.0
2017-06-01 14:20:00,59.57,59.58,59.52,59.52,5685.0,47.0557,47.0636,47.0162,47.0162,5685.0
2017-06-01 14:25:00,59.51,59.52,59.5,59.51,8844.0,47.0083,47.0162,47.0004,47.0083,8844.0
2017-06-01 14:30:00,59.51,59.53,59.49,59.53,12562.0,47.0083,47.0241,46.9925,47.0241,12562.0
2017-06-01 14:35:00,59.53,59.54,59.5,59.54,14187.0,47.0241,47.032,47.0004,47.032,14187.0
2017-06-01 14:40:00,59.54,59.55,59.51,59.52,7374.0,47.032,47.0399,47.0083,47.0162,7374.0
2017-06-01 14:45:00,59.53,59.54,59.51,59.54,5920.0,47.0241,47.032,47.0083,47.032,5920.0
2017-06-01 14:50:00,59.53,59.55,59.5,59.52,8638.0,47.0241,47.0399,47.0004,47.0162,8638.0
2017-06-01 14:55:00,59.51,59.53,59.49,59.51,12679.0,47.0083,47.0241,46.9925,47.0083,12679.0
2017-06-01 15:00:00,59.51,59.54,59.5,59.51,7713.0,47.0083,47.032,47.0004,47.0083,7713.0
2017-06-01 15:05:00,59.5,59.55,59.49,59.52,17293.0,47.0004,47.0399,46.9925,47.0162,17293.0
2017-06-01 15:10:00,59.52,59.54,59.5,59.5,11117.0,47.0162,47.032,47.0004,47.0004,11117.0
2017-06-01 15:15:00,59.5,59.51,59.48,59.51,8841.0,47.0004,47.0083,46.9846,47.0083,8841.0
2017-06-01 15:20:00,59.51,59.51,59.48,59.5,22812.0,47.0083,47.0083,46.9846,47.0004,22812.0
2017-06-01 15:25:00,59.51,59.51,59.48,59.5,16954.0,47.0083,47.0083,46.9846,47.0004,16954.0
2017-06-01 15:30:00,59.5,59.55,59.48,59.54,20037.0,47.0004,47.0399,46.9846,47.032,20037.0
2017-06-01 15:35:00,59.53,59.54,59.5,59.51,12745.0,47.0241,47.032,47.0004,47.0083,12745.0
2017-06-01 15:40:00,59.51,59.52,59.47,59.52,37948.0,47.0083,47.0162,46.9767,47.0162,37948.0
2017-06-01 15:45:00,59.52,59.55,59.51,59.53,30671.0,47.0162,47.0399,47.0083,47.0241,30671.0
2017-06-01 15:50:00,59.54,59.63,59.53,59.6,69232.0,47.032,47.103,47.0241,47.0794,69232.0
2017-06-01 15:55:00,59.6,59.68,59.59,59.67,128364.0,47.0794,47.1425,47.0715,47.1346,128364.0
2017-06-02 09:30:00,59.57,59.57,58.32,58.6,124393.0,47.0557,47.0557,46.0682,46.2894,124393.0
2017-06-02 09:35:00,58.62,58.62,58.37,58.5,66331.0,46.3052,46.3052,46.1077,46.2104,66331.0
2017-06-02 09:40:00,58.48,58.77,58.46,58.77,56550.0,46.1946,46.4237,46.1788,46.4237,56550.0
2017-06-02 09:45:00,58.76,58.79,58.57,58.74,41648.0,46.4158,46.4395,46.2657,46.4,41648.0
2017-06-02 09:50:00,58.72,58.72,58.58,58.64,33058.0,46.3842,46.3842,46.2736,46.321,33058.0
2017-06-02 09:55:00,58.64,58.73,58.62,58.72,52173.0,46.321,46.3921,46.3052,46.3842,52173.0
2017-06-02 10:00:00,58.71,58.72,58.62,58.68,76621.0,46.3763,46.3842,46.3052,46.3526,76621.0
2017-06-02 10:05:00,58.69,58.71,58.6,58.65,104084.0,46.3605,46.3763,46.2894,46.3289,104084.0
2017-06-02 10:10:00,58.66,58.66,58.43,58.45,41490.0,46.3368,46.3368,46.1551,46.1709,41490.0
2017-06-02 10:15:00,58.45,58.48,58.39,58.46,48429.0,46.1709,46.1946,46.1235,46.1788,48429.0
2017-06-02 10:20:00,58.46,58.56,58.43,58.56,32400.0,46.1788,46.2578,46.1551,46.2578,32400.0
2017-06-02 10:25:00,58.57,58.7,58.55,58.7,33749.0,46.2657,46.3684,46.2499,46.3684,33749.0
2017-06-02 10:30:00,58.69,58.75,58.65,58.72,17312.0,46.3605,46.4079,46.3289,46.3842,17312.0
2017-06-02 10:35:00,58.72,58.84,58.71,58.84,22226.0,46.3842,46.479,46.3763,46.479,22226.0
2017-06-02 10:40:00,58.84,58.88,58.8,58.84,14531.0,46.479,46.5106,46.4474,46.479,14531.0
2017-06-02 10:45:00,58.85,58.87,58.81,58.83,12717.0,46.4869,46.5027,46.4553,46.4711,12717.0
2017-06-02 10:50:00,58.83,58.95,58.83,58.9,19004.0,46.4711,46.5659,46.4711,46.5264,19004.0
2017-06-02 10:55:00,58.9,58.9,58.82,58.85,21362.0,46.5264,46.5264,46.4632,46.4869,21362.0
2017-06-02 11:00:00,58.86,58.86,58.81,58.84,12505.0,46.4948,46.4948,46.4553,46.479,12505.0
2017-06-02 11:05:00,58.85,58.85,58.82,58.82,20457.0,46.4869,46.4869,46.4632,46.4632,20457.0
2017-06-02 11:10:00,58.83,58.83,58.71,58.71,25155.0,46.4711,46.4711,46.3763,46.3763,25155.0
2017-06-02 11:15:00,58.72,58.75,58.7,58.71,21714.0,46.3842,46.4079,46.3684,46.3763,21714.0
2017-06-02 11:20:00,58.7,58.74,58.66,58.74,21496.0,46.3684,46.4,46.3368,46.4,21496.0
2017-06-02 11:25:00,58.74,58.8,58.71,58.79,21027.0,46.4,46.4474,46.3763,46.4395,21027.0
2017-06-02 11:30:00,58.79,58.82,58.76,58.81,20500.0,46.4395,46.4632,46.4158,46.4553,20500.0
2017-06-02 11:35:00,58.81,58.87,58.81,58.87,28919.0,46.4553,46.5027,46.4553,46.5027,28919.0
2017-06-02 11:40:00,58.87,58.87,58.82,58.87,27361.0,46.5027,46.5027,46.4632,46.5027,27361.0
2017-06-02 11:45:00,58.87,58.88,58.85,58.86,32405.0,46.5027,46.5106,46.4869,46.4948,32405.0
2017-06-02 11:50:00,58.87,58.96,58.87,58.95,20409.0,46.5027,46.5738,46.5027,46.5659,20409.0
2017-06-02 11:55:00,58.95,58.97,58.91,58.95,10070.0,46.5659,46.5817,46.5343,46.5659,10070.0
2017-06-02 12:00:00,58.95,58.96,58.9,58.91,9644.0,46.5659,46.5738,46.5264,46.5343,9644.0
2017-06-02 12:05:00,58.91,58.91,58.84,58.86,12186.0,46.5343,46.5343,46.479,46.4948,12186.0
2017-06-02 12:10:00,58.86,58.9,58.85,58.87,11779.0,46.4948,46.5264,46.4869,46.5027,11779.0
2017-06-02 12:15:00,58.88,58.92,58.87,58.91,6591.0,46.5106,46.5422,46.5027,46.5343,6591.0
2017-06-02 12:20:00,58.91,58.92,58.88,58.9,5803.0,46.5343,46.5422,46.5106,46.5264,5803.0
2017-06-02 12:25:00,58.89,58.9,58.87,58.9,7745.0,46.5185,46.5264,46.5027,46.5264,7745.0
2017-06-02 12:30:00,58.91,58.91,58.87,58.88,5955.0,46.5343,46.5343,46.5027,46.5106,5955.0
2017-06-02 12:35:00,58.89,58.89,58.86,58.88,5836.0,46.5185,46.5185,46.4948,46.5106,5836.0
2017-06-02 12:40:00,58.87,58.89,58.85,58.87,12474.0,46.5027,46.5185,46.4869,46.5027,12474.0
2017-06-02 12:45:00,58.86,58.9,58.85,58.89,16133.0,46.4948,46.5264,46.4869,46.5185,16133.0
2017-06-02 12:50:00,58.89,58.92,58.89,58.92,8512.0,46.5185,46.5422,46.5185,46.5422,8512.0
2017-06-02 12:55:00,58.93,58.98,58.93,58.97,13741.0,46.5501,46.5896,46.5501,46.5817,13741.0
2017-06-02 13:00:00,58.97,59.01,58.97,59.01,13565.0,46.5817,46.6133,46.5817,46.6133,13565.0
2017-06-02 13:05:00,59.0,59.03,58.99,59.02,12076.0,46.6054,46.6291,46.5975,46.6212,12076.0
2017-06-02 13:10:00,59.03,59.04,58.99,59.01,9987.0,46.6291,46.637,46.5975,46.6133,9987.0
2017-06-02 13:15:00,59.01,59.01,58.95,58.97,7437.0,46.6133,46.6133,46.5659,46.5817,7437.0
2017-06-02 13:20:00,58.97,58.98,58.94,58.95,7959.0,46.5817,46.5896,46.558,46.5659,7959.0
2017-06-02 13:25:00,58.94,58.99,58.94,58.98,6221.0,46.558,46.5975,46.558,46.5896,6221.0
2017-06-02 13:30:00,58.98,59.11,58.98,59.09,9386.0,46.5896,46.6923,46.5896,46.6765,9386.0
2017-06-02 13:35:00,59.09,59.13,59.08,59.09,10232.0,46.6765,46.7081,46.6686,46.6765,10232.0
2017-06-02 13:40:00,59.08,59.12,59.07,59.11,6580.0,46.6686,46.7002,46.6607,46.6923,6580.0
2017-06-02 13:45:00,59.11,59.14,59.09,59.1,14077.0,46.6923,46.716,46.6765,46.6844,14077.0
2017-06-02 13:50:00,59.09,59.12,59.07,59.08,7039.0,46.6765,46.7002,46.6607,46.6686,7039.0
2017-06-02 13:55:00,59.08,59.11,59.07,59.07,7321.0,46.6686,46.6923,46.6607,46.6607,7321.0
2017-06-02 14:00:00,59.07,59.11,59.07,59.11,12910.0,46.6607,46.6923,46.6607,46.6923,12910.0
2017-06-02 14:05:00,59.1,59.16,59.1,59.13,10795.0,46.6844,46.7318,46.6844,46.7081,10795.0
2017-06-02 14:10:00,59.13,59.15,59.12,59.13,12920.0,46.7081,46.7239,46.7002,46.7081,12920.0
2017-06-02 14:15:00,59.13,59.15,59.1,59.12,9028.0,46.7081,46.7239,46.6844,46.7002,9028.0
2017-06-02 14:20:00,59.12,59.18,59.1,59.16,11604.0,46.7002,46.7476,46.6844,46.7318,11604.0
2017-06-02 14:25:00,59.16,59.17,59.13,59.13,9164.0,46.7318,46.7397,46.7081,46.7081,9164.0
2017-06-02 14:30:00,59.14,59.17,59.13,59.13,14176.0,46.716,46.7397,46.7081,46.7081,14176.0
2017-06-02 14:35:00,59.13,59.14,59.1,59.11,7364.0,46.7081,46.716,46.6844,46.6923,7364.0
2017-06-02 14:40:00,59.12,59.12,59.07,59.07,8408.0,46.7002,46.7002,46.6607,46.6607,8408.0
2017-06-02 14:45:00,59.08,59.08,59.05,59.07,11856.0,46.6686,46.6686,46.6449,46.6607,11856.0
2017-06-02 14:50:00,59.07,59.11,59.05,59.11,14018.0,46.6607,46.6923,46.6449,46.6923,14018.0
2017-06-02 14:55:00,59.11,59.14,59.09,59.12,12209.0,46.6923,46.716,46.6765,46.7002,12209.0
2017-06-02 15:00:00,59.12,59.16,59.08,59.14,20370.0,46.7002,46.7318,46.6686,46.716,20370.0
2017-06-02 15:05:00,59.14,59.15,59.14,59.15,6295.0,46.716,46.7239,46.716,46.7239,6295.0
2017-06-02 15:10:00,59.14,59.16,59.13,59.15,15926.0,46.716,46.7318,46.7081,46.7239,15926.0
2017-06-02 15:15:00,59.15,59.18,59.14,59.18,14888.0,46.7239,46.7476,46.716,46.7476,14888.0
2017-06-02 15:20:00,59.18,59.21,59.16,59.21,20793.0,46.7476,46.7713,46.7318,46.7713,20793.0
2017-06-02 15:25:00,59.21,59.26,59.2,59.24,20119.0,46.7713,46.8108,46.7634,46.795,20119.0
2017-06-02 15:30:00,59.24,59.27,59.21,59.21,20770.0,46.795,46.8187,46.7713,46.7713,20770.0
2017-06-02 15:35:00,59.22,59.28,59.19,59.27,27632.0,46.7792,46.8266,46.7555,46.8187,27632.0
2017-06-02 15:40:00,59.27,59.27,59.19,59.2,32289.0,46.8187,46.8187,46.7555,46.7634,32289.0
2017-06-02 15:45:00,59.2,59.22,59.16,59.18,53078.0,46.7634,46.7792,46.7318,46.7476,53078.0
2017-06-02 15:50:00,59.18,59.26,59.17,59.23,86352.0,46.7476,46.8108,46.7397,46.7871,86352.0
2017-06-02 15:55:00,59.23,59.27,59.21,59.27,220665.0,46.7871,46.8187,46.7713,46.8187,220665.0
2017-06-05 09:30:00,59.32,59.4,59.13,59.39,23295.0,46.8582,46.9214,46.7081,46.9135,23295.0
2017-06-05 09:35:00,59.3,59.62,59.29,59.59,31354.0,46.8424,47.0951,46.8345,47.0715,31354.0
2017-06-05 09:40:00,59.59,59.61,59.49,59.51,31289.0,47.0715,47.0872,46.9925,47.0083,31289.0
2017-06-05 09:45:00,59.54,59.7,59.54,59.68,17744.0,47.032,47.1583,47.032,47.1425,17744.0
2017-06-05 09:50:00,59.68,59.7,59.63,59.67,20439.0,47.1425,47.1583,47.103,47.1346,20439.0
2017-06-05 09:55:00,59.67,59.7,59.65,59.68,10779.0,47.1346,47.1583,47.1188,47.1425,10779.0
2017-06-05 10:00:00,59.69,59.82,59.69,59.81,26633.0,47.1504,47.2531,47.1504,47.2452,26633.0
2017-06-05 10:05:00,59.81,59.81,59.71,59.72,20993.0,47.2452,47.2452,47.1662,47.1741,20993.0
2017-06-05 10:10:00,59.73,59.82,59.72,59.81,16508.0,47.182,47.2531,47.1741,47.2452,16508.0
2017-06-05 10:15:00,59.8,59.81,59.78,59.8,16829.0,47.2373,47.2452,47.2215,47.2373,16829.0
2017-06-05 10:20:00,59.81,59.83,59.79,59.8,16541.0,47.2452,47.261,47.2294,47.2373,16541.0
2017-06-05 10:25:00,59.8,59.81,59.65,59.65,14575.0,47.2373,47.2452,47.1188,47.1188,14575.0
2017-06-05 10:30:00,59.65,59.67,59.59,59.67,10398.0,47.1188,47.1346,47.0715,47.1346,10398.0
2017-06-05 10:35:00,59.67,59.72,59.66,59.71,15232.0,47.1346,47.1741,47.1267,47.1662,15232.0
2017-06-05 10:40:00,59.71,59.76,59.7,59.76,14951.0,47.1662,47.2057,47.1583,47.2057,14951.0
2017-06-05 10:45:00,59.75,59.75,59.7,59.72,14325.0,47.1978,47.1978,47.1583,47.1741,14325.0
2017-06-05 10:50:00,59.73,59.73,59.67,59.68,13247.0,47.182,47.182,47.1346,47.1425,13247.0
2017-06-05 10:55:00,59.68,59.69,59.61,59.62,18955.0,47.1425,47.1504,47.0872,47.0951,18955.0
2017-06-05 11:00:00,59.63,59.67,59.62,59.67,9977.0,47.103,47.1346,47.0951,47.1346,9977.0
2017-06-05 11:05:00,59.66,59.68,59.66,59.68,9116.0,47.1267,47.1425,47.1267,47.1425,9116.0
2017-06-05 11:10:00,59.67,59.73,59.67,59.72,12608.0,47.1346,47.182,47.1346,47.1741,12608.0
2017-06-05 11:15:00,59.71,59.72,59.69,59.72,11487.0,47.1662,47.1741,47.1504,47.1741,11487.0
2017-06-05 11:20:00,59.72,59.72,59.68,59.69,15332.0,47.1741,47.1741,47.1425,47.1504,15332.0
2017-06-05 11:25:00,59.68,59.69,59.6,59.64,16618.0,47.1425,47.1504,47.0794,47.1109,16618.0
2017-06-05 11:30:00,59.64,59.64,59.6,59.62,13542.0,47.1109,47.1109,47.0794,47.0951,13542.0
2017-06-05 11:35:00,59.63,59.63,59.57,59.59,12098.0,47.103,47.103,47.0557,47.0715,12098.0
2017-06-05 11:40:00,59.59,59.64,59.58,59.64,9128.0,47.0715,47.1109,47.0636,47.1109,9128.0
2017-06-05 11:45:00,59.64,59.68,59.63,59.68,9516.0,47.1109,47.1425,47.103,47.1425,9516.0
2017-06-05 11:50:00,59.68,59.69,59.68,59.69,7905.0,47.1425,47.1504,47.1425,47.1504,7905.0
2017-06-05 11:55:00,59.7,59.79,59.69,59.79,16970.0,47.1583,47.2294,47.1504,47.2294,16970.0
2017-06-05 12:00:00,59.79,59.85,59.78,59.85,13172.0,47.2294,47.2768,47.2215,47.2768,13172.0
2017-06-05 12:05:00,59.85,59.85,59.81,59.83,23873.0,47.2768,47.2768,47.2452,47.261,23873.0
2017-06-05 12:10:00,59.83,59.84,59.8,59.82,12358.0,47.261,47.2689,47.2373,47.2531,12358.0
2017-06-05 12:15:00,59.81,59.81,59.78,59.78,6150.0,47.2452,47.2452,47.2215,47.2215,6150.0
2017-06-05 12:20:00,59.77,59.77,59.72,59.73,12144.0,47.2136,47.2136,47.1741,47.182,12144.0
2017-06-05 12:25:00,59.72,59.75,59.7,59.75,11554.0,47.1741,47.1978,47.1583,47.1978,11554.0
2017-06-05 12:30:00,59.75,59.76,59.75,59.75,3968.0,47.1978,47.2057,47.1978,47.1978,3968.0
2017-06-05 12:35:00,59.76,59.8,59.75,59.79,8976.0,47.2057,47.2373,47.1978,47.2294,8976.0
2017-06-05 12:40:00,59.79,59.82,59.79,59.79,9961.0,47.2294,47.2531,47.2294,47.2294,9961.0
2017-06-05 12:45:00,59.78,59.79,59.77,59.78,6002.0,47.2215,47.2294,47.2136,47.2215,6002.0
2017-06-05 12:50:00,59.78,59.82,59.77,59.81,16569.0,47.2215,47.2531,47.2136,47.2452,16569.0
2017-06-05 12:55:00,59.81,59.86,59.8,59.85,9329.0,47.2452,47.2847,47.2373,47.2768,9329.0
2017-06-05 13:00:00,59.86,59.87,59.84,59.84,11530.0,47.2847,47.2926,47.2689,47.2689,11530.0
2017-06-05 13:05:00,59.84,59.89,59.84,59.88,16614.0,47.2689,47.3084,47.2689,47.3005,16614.0
2017-06-05 13:10:00,59.87,59.88,59.86,59.88,5597.0,47.2926,47.3005,47.2847,47.3005,5597.0
2017-06-05 13:15:00,59.89,59.9,59.88,59.89,12463.0,47.3084,47.3163,47.3005,47.3084,12463.0
2017-06-05 13:20:00,59.88,59.89,59.83,59.84,14948.0,47.3005,47.3084,47.261,47.2689,14948.0
2017-06-05 13:25:00,59.84,59.85,59.83,59.84,8741.0,47.2689,47.2768,47.261,47.2689,8741.0
2017-06-05 13:30:00,59.85,59.85,59.8,59.84,16053.0,47.2768,47.2768,47.2373,47.2689,16053.0
2017-06-05 13:35:00,59.85,59.85,59.79,59.79,11314.0,47.2768,47.2768,47.2294,47.2294,11314.0
2017-06-05 13:40:00,59.78,59.84,59.77,59.83,9431.0,47.2215,47.2689,47.2136,47.261,9431.0
2017-06-05 13:45:00,59.82,59.84,59.82,59.83,4038.0,47.2531,47.2689,47.2531,47.261,4038.0
2017-06-05 13:50:00,59.83,59.85,59.82,59.85,16987.0,47.261,47.2768,47.2531,47.2768,16987.0
2017-06-05 13:55:00,59.84,59.85,59.82,59.84,7459.0,47.2689,47.2768,47.2531,47.2689,7459.0
2017-06-05 14:00:00,59.83,59.9,59.83,59.87,15579.0,47.261,47.3163,47.261,47.2926,15579.0
2017-06-05 14:05:00,59.88,59.88,59.86,59.87,11455.0,47.3005,47.3005,47.2847,47.2926,11455.0
2017-06-05 14:10:00,59.87,59.88,59.82,59.82,16445.0,47.2926,47.3005,47.2531,47.2531,16445.0
2017-06-05 14:15:00,59.82,59.82,59.78,59.8,10999.0,47.2531,47.2531,47.2215,47.2373,10999.0
2017-06-05 14:20:00,59.79,59.81,59.78,59.79,9575.0,47.2294,47.2452,47.2215,47.2294,9575.0
2017-06-05 14:25:00,59.78,59.78,59.72,59.76,11509.0,47.2215,47.2215,47.1741,47.2057,11509.0
2017-06-05 14:30:00,59.76,59.77,59.71,59.71,16145.0,47.2057,47.2136,47.1662,47.1662,16145.0
2017-06-05 14:35:00,59.71,59.71,59.67,59.69,10533.0,47.1662,47.1662,47.1346,47.1504,10533.0
2017-06-05 14:40:00,59.7,59.71,59.69,59.71,9170.0,47.1583,47.1662,47.1504,47.1662,9170.0
2017-06-05 14:45:00,59.71,59.75,59.71,59.72,8100.0,47.1662,47.1978,47.1662,47.1741,8100.0
2017-06-05 14:50:00,59.72,59.75,59.7,59.73,10781.0,47.1741,47.1978,47.1583,47.182,10781.0
2017-06-05 14:55:00,59.74,59.75,59.73,59.74,10203.0,47.1899,47.1978,47.182,47.1899,10203.0
2017-06-05 15:00:00,59.74,59.77,59.74,59.76,14918.0,47.1899,47.2136,47.1899,47.2057,14918.0
2017-06-05 15:05:00,59.77,59.8,59.77,59.79,15313.0,47.2136,47.2373,47.2136,47.2294,15313.0
2017-06-05 15:10:00,59.79,59.84,59.79,59.83,15978.0,47.2294,47.2689,47.2294,47.261,15978.0
2017-06-05 15:15:00,59.83,59.84,59.74,59.74,18299.0,47.261,47.2689,47.1899,47.1899,18299.0
2017-06-05 15:20:00,59.76,59.77,59.73,59.74,11657.0,47.2057,47.2136,47.182,47.1899,11657.0
2017-06-05 15:25:00,59.73,59.75,59.7,59.72,10308.0,47.182,47.1978,47.1583,47.1741,10308.0
2017-06-05 15:30:00,59.73,59.75,59.71,59.72,18938.0,47.182,47.1978,47.1662,47.1741,18938.0
2017-06-05 15:35:00,59.71,59.74,59.7,59.71,13761.0,47.1662,47.1899,47.1583,47.1662,13761.0
2017-06-05 15:40:00,59.7,59.71,59.64,59.67,26964.0,47.1583,47.1662,47.1109,47.1346,26964.0
2017-06-05 15:45:00,59.67,59.67,59.63,59.64,24262.0,47.1346,47.1346,47.103,47.1109,24262.0
2017-06-05 15:50:00,59.64,59.65,59.6,59.63,40669.0,47.1109,47.1188,47.0794,47.103,40669.0
2017-06-05 15:55:00,59.64,59.64,59.56,59.6,99772.0,47.1109,47.1109,47.0478,47.0794,99772.0
2017-06-06 09:30:00,59.42,59.58,59.41,59.42,13423.0,46.9372,47.0636,46.9293,46.9372,13423.0
2017-06-06 09:35:00,59.37,59.43,59.31,59.43,6142.0,46.8977,46.9451,46.8503,46.9451,6142.0
2017-06-06 09:40:00,59.41,59.56,59.39,59.56,6735.0,46.9293,47.0478,46.9135,47.0478,6735.0
2017-06-06 09:45:00,59.51,59.54,59.47,59.5,4914.0,47.0083,47.032,46.9767,47.0004,4914.0
2017-06-06 09:50:00,59.48,59.5,59.45,59.47,3592.0,46.9846,47.0004,46.9609,46.9767,3592.0
2017-06-06 09:55:00,59.45,59.48,59.45,59.46,4834.0,46.9609,46.9846,46.9609,46.9688,4834.0
2017-06-06 10:00:00,59.47,59.47,59.39,59.44,9091.0,46.9767,46.9767,46.9135,46.953,9091.0
2017-06-06 10:05:00,59.44,59.46,59.42,59.45,6869.0,46.953,46.9688,46.9372,46.9609,6869.0
2017-06-06 10:10:00,59.45,59.48,59.42,59.43,6613.0,46.9609,46.9846,46.9372,46.9451,6613.0
2017-06-06 10:15:00,59.44,59.47,59.43,59.46,5007.0,46.953,46.9767,46.9451,46.9688,5007.0
2017-06-06 10:20:00,59.45,59.45,59.36,59.36,4802.0,46.9609,46.9609,46.8898,46.8898,4802.0
2017-06-06 10:25:00,59.36,59.39,59.36,59.36,1645.0,46.8898,46.9135,46.8898,46.8898,1645.0
2017-06-06 10:30:00,59.35,59.36,59.33,59.33,3542.0,46.8819,46.8898,46.8661,46.8661,3542.0
2017-06-06 10:35:00,59.33,59.41,59.31,59.4,9634.0,46.8661,46.9293,46.8503,46.9214,9634.0
2017-06-06 10:40:00,59.4,59.42,59.39,59.41,3068.0,46.9214,46.9372,46.9135,46.9293,3068.0
2017-06-06 10:45:00,59.42,59.45,59.41,59.42,5277.0,46.9372,46.9609,46.9293,46.9372,5277.0
2017-06-06 10:50:00,59.42,59.47,59.4,59.47,5911.0,46.9372,46.9767,46.9214,46.9767,5911.0
2017-06-06 10:55:00,59.47,59.47,59.41,59.43,9920.0,46.9767,46.9767,46.9293,46.9451,9920.0
2017-06-06 11:00:00,59.43,59.44,59.41,59.43,21735.0,46.9451,46.953,46.9293,46.9451,21735.0
2017-06-06 11:05:00,59.43,59.43,59.38,59.41,11424.0,46.9451,46.9451,46.9056,46.9293,11424.0
2017-06-06 11:10:00,59.4,59.4,59.34,59.39,10065.0,46.9214,46.9214,46.874,46.9135,10065.0
2017-06-06 11:15:00,59.39,59.41,59.35,59.36,5472.0,46.9135,46.9293,46.8819,46.8898,5472.0
2017-06-06 11:20:00,59.37,59.4,59.36,59.39,12968.0,46.8977,46.9214,46.8898,46.9135,12968.0
2017-06-06 11:25:00,59.39,59.41,59.36,59.41,5077.0,46.9135,46.9293,46.8898,46.9293,5077.0
2017-06-06 11:30:00,59.4,59.44,59.4,59.4,6530.0,46.9214,46.953,46.9214,46.9214,6530.0
2017-06-06 11:35:00,59.41,59.45,59.39,59.4,4492.0,46.9293,46.9609,46.9135,46.9214,4492.0
2017-06-06 11:40:00,59.41,59.44,59.4,59.4,7175.0,46.9293,46.953,46.9214,46.9214,7175.0
2017-06-06 11:45:00,59.41,59.42,59.36,59.36,5082.0,46.9293,46.9372,46.8898,46.8898,5082.0
2017-06-06 11:50:00,59.38,59.38,59.36,59.37,5002.0,46.9056,46.9056,46.8898,46.8977,5002.0
2017-06-06 11:55:00,59.37,59.38,59.33,59.38,7729.0,46.8977,46.9056,46.8661,46.9056,7729.0
2017-06-06 12:00:00,59.39,59.4,59.35,59.37,5200.0,46.9135,46.9214,46.8819,46.8977,5200.0
2017-06-06 12:05:00,59.36,59.36,59.31,59.32,6013.0,46.8898,46.8898,46.8503,46.8582,6013.0
2017-06-06 12:10:00,59.32,59.35,59.31,59.33,8692.0,46.8582,46.8819,46.8503,46.8661,8692.0
2017-06-06 12:15:00,59.33,59.38,59.33,59.38,9547.0,46.8661,46.9056,46.8661,46.9056,9547.0
2017-06-06 12:20:00,59.37,59.4,59.35,59.38,6015.0,46.8977,46.9214,46.8819,46.9056,6015.0
2017-06-06 12:25:00,59.36,59.37,59.34,59.36,6678.0,46.8898,46.8977,46.874,46.8898,6678.0
2017-06-06 12:30:00,59.37,59.4,59.36,59.39,3900.0,46.8977,46.9214,46.8898,46.9135,3900.0
2017-06-06 12:35:00,59.39,59.4,59.34,59.38,10771.0,46.9135,46.9214,46.874,46.9056,10771.0
2017-06-06 12:40:00,59.37,59.37,59.35,59.37,4745.0,46.8977,46.8977,46.8819,46.8977,4745.0
2017-06-06 12:45:00,59.37,59.38,59.35,59.35,4546.0,46.8977,46.9056,46.8819,46.8819,4546.0
2017-06-06 12:50:00,59.35,59.38,59.35,59.36,3256.0,46.8819,46.9056,46.8819,46.8898,3256.0
2017-06-06 12:55:00,59.36,59.37,59.34,59.35,14428.0,46.8898,46.8977,46.874,46.8819,14428.0
2017-06-06 13:00:00,59.35,59.36,59.29,59.29,26713.0,46.8819,46.8898,46.8345,46.8345,26713.0
2017-06-06 13:05:00,59.29,59.29,59.22,59.23,4135.0,46.8345,46.8345,46.7792,46.7871,4135.0
2017-06-06 13:10:00,59.22,59.24,59.17,59.17,4997.0,46.7792,46.795,46.7397,46.7397,4997.0
2017-06-06 13:15:00,59.16,59.22,59.16,59.21,5164.0,46.7318,46.7792,46.7318,46.7713,5164.0
2017-06-06 13:20:00,59.22,59.23,59.16,59.16,8600.0,46.7792,46.7871,46.7318,46.7318,8600.0
2017-06-06 13:25:00,59.15,59.16,59.12,59.14,5941.0,46.7239,46.7318,46.7002,46.716,5941.0
2017-06-06 13:30:00,59.14,59.19,59.12,59.16,7107.0,46.716,46.7555,46.7002,46.7318,7107.0
2017-06-06 13:35:00,59.16,59.23,59.16,59.21,6250.0,46.7318,46.7871,46.7318,46.7713,6250.0
2017-06-06 13:40:00,59.21,59.24,59.19,59.22,4358.0,46.7713,46.795,46.7555,46.7792,4358.0
2017-06-06 13:45:00,59.23,59.24,59.22,59.24,4167.0,46.7871,46.795,46.7792,46.795,4167.0
2017-06-06 13:50:00,59.23,59.26,59.23,59.24,10599.0,46.7871,46.8108,46.7871,46.795,10599.0
2017-06-06 13:55:00,59.24,59.24,59.21,59.23,7442.0,46.795,46.795,46.7713,46.7871,7442.0
2017-06-06 14:00:00,59.23,59.28,59.22,59.25,11941.0,46.7871,46.8266,46.7792,46.8029,11941.0
2017-06-06 14:05:00,59.25,59.29,59.24,59.28,7470.0,46.8029,46.8345,46.795,46.8266,7470.0
2017-06-06 14:10:00,59.27,59.29,59.24,59.24,4397.0,46.8187,46.8345,46.795,46.795,4397.0
2017-06-06 14:15:00,59.24,59.25,59.22,59.23,9763.0,46.795,46.8029,46.7792,46.7871,9763.0
2017-06-06 14:20:00,59.23,59.26,59.22,59.24,12490.0,46.7871,46.8108,46.7792,46.795,12490.0
2017-06-06 14:25:00,59.25,59.28,59.24,59.28,9716.0,46.8029,46.8266,46.795,46.8266,9716.0
2017-06-06 14:30:00,59.27,59.31,59.25,59.3,8043.0,46.8187,46.8503,46.8029,46.8424,8043.0
2017-06-06 14:35:00,59.3,59.32,59.28,59.29,4054.0,46.8424,46.8582,46.8266,46.8345,4054.0
2017-06-06 14:40:00,59.28,59.31,59.27,59.29,9194.0,46.8266,46.8503,46.8187,46.8345,9194.0
2017-06-06 14:45:00,59.3,59.3,59.27,59.28,5268.0,46.8424,46.8424,46.8187,46.8266,5268.0
2017-06-06 14:50:00,59.28,59.28,59.24,59.25,15225.0,46.8266,46.8266,46.795,46.8029,15225.0
2017-06-06 14:55:00,59.25,59.26,59.24,59.26,7283.0,46.8029,46.8108,46.795,46.8108,7283.0
2017-06-06 15:00:00,59.26,59.27,59.24,59.26,12913.0,46.8108,46.8187,46.795,46.8108,12913.0
2017-06-06 15:05:00,59.26,59.3,59.25,59.3,12978.0,46.8108,46.8424,46.8029,46.8424,12978.0
2017-06-06 15:10:00,59.3,59.31,59.25,59.28,18229.0,46.8424,46.8503,46.8029,46.8266,18229.0
2017-06-06 15:15:00,59.28,59.28,59.26,59.28,8682.0,46.8266,46.8266,46.8108,46.8266,8682.0
2017-06-06 15:20:00,59.28,59.29,59.24,59.28,28997.0,46.8266,46.8345,46.795,46.8266,28997.0
2017-06-06 15:25:00,59.28,59.29,59.26,59.27,13264.0,46.8266,46.8345,46.8108,46.8187,13264.0
2017-06-06 15:30:00,59.28,59.28,59.13,59.15,25045.0,46.8266,46.8266,46.7081,46.7239,25045.0
2017-06-06 15:35:00,59.14,59.17,59.13,59.16,17355.0,46.716,46.7397,46.7081,46.7318,17355.0
2017-06-06 15:40:00,59.15,59.16,59.11,59.11,20555.0,46.7239,46.7318,46.6923,46.6923,20555.0
2017-06-06 15:45:00,59.11,59.12,59.03,59.04,29630.0,46.6923,46.7002,46.6291,46.637,29630.0
2017-06-06 15:50:00,59.04,59.12,59.03,59.07,81248.0,46.637,46.7002,46.6291,46.6607,81248.0
2017-06-06 15:55:00,59.06,59.1,59.05,59.06,85062.0,46.6528,46.6844,46.6449,46.6528,85062.0
2017-06-07 09:30:00,59.27,59.27,59.07,59.11,22241.0,46.8187,46.8187,46.6607,46.6923,22241.0
2017-06-07 09:35:00,59.22,59.32,59.18,59.27,4882.0,46.7792,46.8582,46.7476,46.8187,4882.0
2017-06-07 09:40:00,59.25,59.3,59.23,59.3,6031.0,46.8029,46.8424,46.7871,46.8424,6031.0
2017-06-07 09:45:00,59.31,59.31,59.23,59.31,4906.0,46.8503,46.8503,46.7871,46.8503,4906.0
2017-06-07 09:50:00,59.28,59.31,59.25,59.31,6768.0,46.8266,46.8503,46.8029,46.8503,6768.0
2017-06-07 09:55:00,59.31,59.32,59.28,59.3,2204.0,46.8503,46.8582,46.8266,46.8424,2204.0
2017-06-07 10:00:00,59.32,59.32,59.26,59.28,4511.0,46.8582,46.8582,46.8108,46.8266,4511.0
2017-06-07 10:05:00,59.27,59.32,59.24,59.32,4186.0,46.8187,46.8582,46.795,46.8582,4186.0
2017-06-07 10:10:00,59.31,59.4,59.3,59.39,8395.0,46.8503,46.9214,46.8424,46.9135,8395.0
2017-06-07 10:15:00,59.39,59.39,59.33,59.37,5907.0,46.9135,46.9135,46.8661,46.8977,5907.0
2017-06-07 10:20:00,59.36,59.37,59.31,59.31,7642.0,46.8898,46.8977,46.8503,46.8503,7642.0
2017-06-07 10:25:00,59.3,59.32,59.28,59.28,7805.0,46.8424,46.8582,46.8266,46.8266,7805.0
2017-06-07 10:30:00,59.24,59.29,59.24,59.26,9234.0,46.795,46.8345,46.795,46.8108,9234.0
2017-06-07 10:35:00,59.26,59.26,59.23,59.24,9721.0,46.8108,46.8108,46.7871,46.795,9721.0
2017-06-07 10:40:00,59.24,59.27,59.21,59.24,10200.0,46.795,46.8187,46.7713,46.795,10200.0
2017-06-07 10:45:00,59.23,59.35,59.22,59.32,31850.0,46.7871,46.8819,46.7792,46.8582,31850.0
2017-06-07 10:50:00,59.33,59.35,59.31,59.34,11712.0,46.8661,46.8819,46.8503,46.874,11712.0
2017-06-07 10:55:00,59.35,59.39,59.34,59.39,4214.0,46.8819,46.9135,46.874,46.9135,4214.0
2017-06-07 11:00:00,59.38,59.4,59.35,59.37,7038.0,46.9056,46.9214,46.8819,46.8977,7038.0
2017-06-07 11:05:00,59.38,59.39,59.37,59.39,4720.0,46.9056,46.9135,46.8977,46.9135,4720.0
2017-06-07 11:10:00,59.38,59.39,59.34,59.34,8417.0,46.9056,46.9135,46.874,46.874,8417.0
2017-06-07 11:15:00,59.35,59.38,59.35,59.36,6540.0,46.8819,46.9056,46.8819,46.8898,6540.0
2017-06-07 11:20:00,59.36,59.36,59.29,59.3,10979.0,46.8898,46.8898,46.8345,46.8424,10979.0
2017-06-07 11:25:00,59.3,59.3,59.23,59.23,2645.0,46.8424,46.8424,46.7871,46.7871,2645.0
2017-06-07 11:30:00,59.23,59.29,59.23,59.29,3876.0,46.7871,46.8345,46.7871,46.8345,3876.0
2017-06-07 11:35:00,59.28,59.32,59.28,59.29,3400.0,46.8266,46.8582,46.8266,46.8345,3400.0
2017-06-07 11:40:00,59.28,59.28,59.19,59.19,6236.0,46.8266,46.8266,46.7555,46.7555,6236.0
2017-06-07 11:45:00,59.2,59.22,59.15,59.21,7587.0,46.7634,46.7792,46.7239,46.7713,7587.0
2017-06-07 11:50:00,59.2,59.28,59.2,59.26,4015.0,46.7634,46.8266,46.7634,46.8108,4015.0
2017-06-07 11:55:00,59.26,59.3,59.26,59.28,9388.0,46.8108,46.8424,46.8108,46.8266,9388.0
2017-06-07 12:00:00,59.28,59.28,59.22,59.22,4595.0,46.8266,46.8266,46.7792,46.7792,4595.0
2017-06-07 12:05:00,59.22,59.23,59.14,59.15,10701.0,46.7792,46.7871,46.716,46.7239,10701.0
2017-06-07 12:10:00,59.15,59.15,59.12,59.14,5400.0,46.7239,46.7239,46.7002,46.716,5400.0
2017-06-07 12:15:00,59.15,59.16,59.11,59.14,3944.0,46.7239,46.7318,46.6923,46.716,3944.0
2017-06-07 12:20:00,59.13,59.15,59.12,59.15,6604.0,46.7081,46.7239,46.7002,46.7239,6604.0
2017-06-07 12:25:00,59.15,59.16,59.09,59.11,8674.0,46.7239,46.7318,46.6765,46.6923,8674.0
2017-06-07 12:30:00,59.1,59.15,59.1,59.11,16857.0,46.6844,46.7239,46.6844,46.6923,16857.0
2017-06-07 12:35:00,59.12,59.16,59.11,59.14,4893.0,46.7002,46.7318,46.6923,46.716,4893.0
2017-06-07 12:40:00,59.15,59.15,59.12,59.13,2935.0,46.7239,46.7239,46.7002,46.7081,2935.0
2017-06-07 12:45:00,59.14,59.14,59.04,59.1,15548.0,46.716,46.716,46.637,46.6844,15548.0
2017-06-07 12:50:00,59.1,59.1,59.03,59.1,6331.0,46.6844,46.6844,46.6291,46.6844,6331.0
2017-06-07 12:55:00,59.1,59.15,59.09,59.14,11054.0,46.6844,46.7239,46.6765,46.716,11054.0
2017-06-07 13:00:00,59.14,59.18,59.14,59.17,3653.0,46.716,46.7476,46.716,46.7397,3653.0
2017-06-07 13:05:00,59.16,59.17,59.11,59.11,6136.0,46.7318,46.7397,46.6923,46.6923,6136.0
2017-06-07 13:10:00,59.1,59.12,59.09,59.11,2807.0,46.6844,46.7002,46.6765,46.6923,2807.0
2017-06-07 13:15:00,59.1,59.12,59.1,59.12,3908.0,46.6844,46.7002,46.6844,46.7002,3908.0
2017-06-07 13:20:00,59.12,59.18,59.12,59.17,8944.0,46.7002,46.7476,46.7002,46.7397,8944.0
2017-06-07 13:25:00,59.16,59.18,59.15,59.15,2415.0,46.7318,46.7476,46.7239,46.7239,2415.0
2017-06-07 13:30:00,59.14,59.16,59.14,59.14,3257.0,46.716,46.7318,46.716,46.716,3257.0
2017-06-07 13:35:00,59.14,59.15,59.13,59.15,4433.0,46.716,46.7239,46.7081,46.7239,4433.0
2017-06-07 13:40:00,59.15,59.17,59.14,59.17,3035.0,46.7239,46.7397,46.716,46.7397,3035.0
2017-06-07 13:45:00,59.17,59.19,59.13,59.19,13759.0,46.7397,46.7555,46.7081,46.7555,13759.0
2017-06-07 13:50:00,59.18,59.18,59.16,59.17,5336.0,46.7476,46.7476,46.7318,46.7397,5336.0
2017-06-07 13:55:00,59.18,59.21,59.16,59.19,7679.0,46.7476,46.7713,46.7318,46.7555,7679.0
2017-06-07 14:00:00,59.17,59.23,59.16,59.23,8386.0,46.7397,46.7871,46.7318,46.7871,8386.0
2017-06-07 14:05:00,59.22,59.27,59.21,59.22,4619.0,46.7792,46.8187,46.7713,46.7792,4619.0
2017-06-07 14:10:00,59.22,59.23,59.22,59.22,3300.0,46.7792,46.7871,46.7792,46.7792,3300.0
2017-06-07 14:15:00,59.22,59.23,59.21,59.22,4017.0,46.7792,46.7871,46.7713,46.7792,4017.0
2017-06-07 14:20:00,59.22,59.25,59.21,59.25,9760.0,46.7792,46.8029,46.7713,46.8029,9760.0
2017-06-07 14:25:00,59.25,59.29,59.24,59.29,6135.0,46.8029,46.8345,46.795,46.8345,6135.0
2017-06-07 14:30:00,59.29,59.32,59.28,59.31,4627.0,46.8345,46.8582,46.8266,46.8503,4627.0
2017-06-07 14:35:00,59.31,59.33,59.31,59.31,8071.0,46.8503,46.8661,46.8503,46.8503,8071.0
2017-06-07 14:40:00,59.31,59.31,59.26,59.27,3635.0,46.8503,46.8503,46.8108,46.8187,3635.0
2017-06-07 14:45:00,59.28,59.31,59.27,59.29,4991.0,46.8266,46.8503,46.8187,46.8345,4991.0
2017-06-07 14:50:00,59.29,59.32,59.28,59.3,2366.0,46.8345,46.8582,46.8266,46.8424,2366.0
2017-06-07 14:55:00,59.3,59.31,59.27,59.28,7268.0,46.8424,46.8503,46.8187,46.8266,7268.0
2017-06-07 15:00:00,59.28,59.29,59.24,59.24,4600.0,46.8266,46.8345,46.795,46.795,4600.0
2017-06-07 15:05:00,59.25,59.27,59.24,59.26,8354.0,46.8029,46.8187,46.795,46.8108,8354.0
2017-06-07 15:10:00,59.25,59.25,59.24,59.24,2660.0,46.8029,46.8029,46.795,46.795,2660.0
2017-06-07 15:15:00,59.25,59.27,59.24,59.27,4778.0,46.8029,46.8187,46.795,46.8187,4778.0
2017-06-07 15:20:00,59.27,59.32,59.26,59.31,7082.0,46.8187,46.8582,46.8108,46.8503,7082.0
2017-06-07 15:25:00,59.31,59.32,59.29,59.3,8657.0,46.8503,46.8582,46.8345,46.8424,8657.0
2017-06-07 15:30:00,59.31,59.32,59.3,59.3,9929.0,46.8503,46.8582,46.8424,46.8424,9929.0
2017-06-07 15:35:00,59.29,59.3,59.26,59.27,17600.0,46.8345,46.8424,46.8108,46.8187,17600.0
2017-06-07 15:40:00,59.28,59.3,59.26,59.29,23157.0,46.8266,46.8424,46.8108,46.8345,23157.0
2017-06-07 15:45:00,59.3,59.33,59.28,59.3,23786.0,46.8424,46.8661,46.8266,46.8424,23786.0
2017-06-07 15:50:00,59.3,59.32,59.26,59.27,36369.0,46.8424,46.8582,46.8108,46.8187,36369.0
2017-06-07 15:55:00,59.27,59.31,59.23,59.3,69841.0,46.8187,46.8503,46.7871,46.8424,69841.0
2017-06-08 09:30:00,59.26,59.35,59.14,59.21,21201.0,46.8108,46.8819,46.716,46.7713,21201.0
2017-06-08 09:35:00,59.27,59.29,59.09,59.09,6759.0,46.8187,46.8345,46.6765,46.6765,6759.0
2017-06-08 09:40:00,59.1,59.18,59.1,59.14,9351.0,46.6844,46.7476,46.6844,46.716,9351.0
2017-06-08 09:45:00,59.12,59.15,59.02,59.09,6240.0,46.7002,46.7239,46.6212,46.6765,6240.0
2017-06-08 09:50:00,59.12,59.14,59.06,59.08,5575.0,46.7002,46.716,46.6528,46.6686,5575.0
2017-06-08 09:55:00,59.08,59.15,59.03,59.15,10830.0,46.6686,46.7239,46.6291,46.7239,10830.0
2017-06-08 10:00:00,59.15,59.15,59.1,59.12,4300.0,46.7239,46.7239,46.6844,46.7002,4300.0
2017-06-08 10:05:00,59.13,59.2,59.11,59.18,6325.0,46.7081,46.7634,46.6923,46.7476,6325.0
2017-06-08 10:10:00,59.19,59.19,59.1,59.13,7418.0,46.7555,46.7555,46.6844,46.7081,7418.0
2017-06-08 10:15:00,59.12,59.2,59.11,59.18,7045.0,46.7002,46.7634,46.6923,46.7476,7045.0
2017-06-08 10:20:00,59.19,59.2,59.14,59.17,11741.0,46.7555,46.7634,46.716,46.7397,11741.0
2017-06-08 10:25:00,59.17,59.19,59.13,59.19,9741.0,46.7397,46.7555,46.7081,46.7555,9741.0
2017-06-08 10:30:00,59.19,59.28,59.19,59.28,8408.0,46.7555,46.8266,46.7555,46.8266,8408.0
2017-06-08 10:35:00,59.3,59.35,59.28,59.33,7562.0,46.8424,46.8819,46.8266,46.8661,7562.0
2017-06-08 10:40:00,59.33,59.34,59.25,59.26,6338.0,46.8661,46.874,46.8029,46.8108,6338.0
2017-06-08 10:45:00,59.26,59.26,59.23,59.23,4063.0,46.8108,46.8108,46.7871,46.7871,4063.0
2017-06-08 10:50:00,59.24,59.28,59.24,59.24,7102.0,46.795,46.8266,46.795,46.795,7102.0
2017-06-08 10:55:00,59.24,59.24,59.15,59.2,8848.0,46.795,46.795,46.7239,46.7634,8848.0
2017-06-08 11:00:00,59.2,59.23,59.18,59.19,5798.0,46.7634,46.7871,46.7476,46.7555,5798.0
2017-06-08 11:05:00,59.2,59.26,59.2,59.25,8277.0,46.7634,46.8108,46.7634,46.8029,8277.0
2017-06-08 11:10:00,59.25,59.26,59.22,59.22,7865.0,46.8029,46.8108,46.7792,46.7792,7865.0
2017-06-08 11:15:00,59.21,59.23,59.2,59.22,5711.0,46.7713,46.7871,46.7634,46.7792,5711.0
2017-06-08 11:20:00,59.22,59.23,59.16,59.17,9309.0,46.7792,46.7871,46.7318,46.7397,9309.0
2017-06-08 11:25:00,59.16,59.16,59.1,59.14,8660.0,46.7318,46.7318,46.6844,46.716,8660.0
2017-06-08 11:30:00,59.15,59.15,59.09,59.1,13072.0,46.7239,46.7239,46.6765,46.6844,13072.0
2017-06-08 11:35:00,59.11,59.12,59.03,59.05,16312.0,46.6923,46.7002,46.6291,46.6449,16312.0
2017-06-08 11:40:00,59.05,59.06,59.02,59.02,7490.0,46.6449,46.6528,46.6212,46.6212,7490.0
2017-06-08 11:45:00,59.02,59.06,59.0,59.03,10358.0,46.6212,46.6528,46.6054,46.6291,10358.0
2017-06-08 11:50:00,59.03,59.03,58.97,58.99,6252.0,46.6291,46.6291,46.5817,46.5975,6252.0
2017-06-08 11:55:00,58.99,59.02,58.98,59.0,5508.0,46.5975,46.6212,46.5896,46.6054,5508.0
2017-06-08 12:00:00,59.01,59.07,59.0,59.07,6754.0,46.6133,46.6607,46.6054,46.6607,6754.0
2017-06-08 12:05:00,59.06,59.1,59.06,59.06,11639.0,46.6528,46.6844,46.6528,46.6528,11639.0
2017-06-08 12:10:00,59.05,59.07,59.04,59.06,7717.0,46.6449,46.6607,46.637,46.6528,7717.0
2017-06-08 12:15:00,59.07,59.1,59.06,59.1,7297.0,46.6607,46.6844,46.6528,46.6844,7297.0
2017-06-08 12:20:00,59.1,59.13,59.07,59.08,7210.0,46.6844,46.7081,46.6607,46.6686,7210.0
2017-06-08 12:25:00,59.08,59.08,59.05,59.08,3600.0,46.6686,46.6686,46.6449,46.6686,3600.0
2017-06-08 12:30:00,59.07,59.11,59.06,59.1,5409.0,46.6607,46.6923,46.6528,46.6844,5409.0
2017-06-08 12:35:00,59.1,59.13,59.07,59.07,6729.0,46.6844,46.7081,46.6607,46.6607,6729.0
2017-06-08 12:40:00,59.08,59.11,59.08,59.09,4925.0,46.6686,46.6923,46.6686,46.6765,4925.0
2017-06-08 12:45:00,59.1,59.1,59.08,59.09,6393.0,46.6844,46.6844,46.6686,46.6765,6393.0
2017-06-08 12:50:00,59.08,59.08,59.04,59.04,7361.0,46.6686,46.6686,46.637,46.637,7361.0
2017-06-08 12:55:00,59.05,59.05,59.02,59.03,6250.0,46.6449,46.6449,46.6212,46.6291,6250.0
2017-06-08 13:00:00,59.02,59.04,59.01,59.02,5700.0,46.6212,46.637,46.6133,46.6212,5700.0
2017-06-08 13:05:00,59.03,59.03,58.97,58.99,9048.0,46.6291,46.6291,46.5817,46.5975,9048.0
2017-06-08 13:10:00,58.99,59.0,58.97,58.97,6253.0,46.5975,46.6054,46.5817,46.5817,6253.0
2017-06-08 13:15:00,58.98,58.99,58.97,58.97,5200.0,46.5896,46.5975,46.5817,46.5817,5200.0
2017-06-08 13:20:00,58.96,58.96,58.9,58.9,11135.0,46.5738,46.5738,46.5264,46.5264,11135.0
2017-06-08 13:25:00,58.9,58.9,58.83,58.86,11196.0,46.5264,46.5264,46.4711,46.4948,11196.0
2017-06-08 13:30:00,58.86,58.89,58.85,58.89,6759.0,46.4948,46.5185,46.4869,46.5185,6759.0
2017-06-08 13:35:00,58.89,58.91,58.88,58.88,5110.0,46.5185,46.5343,46.5106,46.5106,5110.0
2017-06-08 13:40:00,58.88,58.91,58.88,58.91,5824.0,46.5106,46.5343,46.5106,46.5343,5824.0
2017-06-08 13:45:00,58.91,58.97,58.91,58.97,5338.0,46.5343,46.5817,46.5343,46.5817,5338.0
2017-06-08 13:50:00,58.98,59.01,58.98,58.98,8738.0,46.5896,46.6133,46.5896,46.5896,8738.0
2017-06-08 13:55:00,58.97,58.99,58.93,58.93,6653.0,46.5817,46.5975,46.5501,46.5501,6653.0
2017-06-08 14:00:00,58.93,58.93,58.9,58.92,11738.0,46.5501,46.5501,46.5264,46.5422,11738.0
2017-06-08 14:05:00,58.93,58.93,58.87,58.91,12717.0,46.5501,46.5501,46.5027,46.5343,12717.0
2017-06-08 14:10:00,58.91,58.91,58.79,58.79,7523.0,46.5343,46.5343,46.4395,46.4395,7523.0
2017-06-08 14:15:00,58.79,58.8,58.75,58.79,25347.0,46.4395,46.4474,46.4079,46.4395,25347.0
2017-06-08 14:20:00,58.8,58.8,58.76,58.76,9441.0,46.4474,46.4474,46.4158,46.4158,9441.0
2017-06-08 14:25:00,58.75,58.77,58.69,58.72,14267.0,46.4079,46.4237,46.3605,46.3842,14267.0
2017-06-08 14:30:00,58.71,58.71,58.67,58.71,23316.0,46.3763,46.3763,46.3447,46.3763,23316.0
2017-06-08 14:35:00,58.7,58.71,58.68,58.69,11600.0,46.3684,46.3763,46.3526,46.3605,11600.0
2017-06-08 14:40:00,58.7,58.75,58.7,58.72,19457.0,46.3684,46.4079,46.3684,46.3842,19457.0
2017-06-08 14:45:00,58.71,58.75,58.69,58.72,15454.0,46.3763,46.4079,46.3605,46.3842,15454.0
2017-06-08 14:50:00,58.73,58.75,58.67,58.68,12325.0,46.3921,46.4079,46.3447,46.3526,12325.0
2017-06-08 14:55:00,58.67,58.69,58.66,58.67,6599.0,46.3447,46.3605,46.3368,46.3447,6599.0
2017-06-08 15:00:00,58.67,58.73,58.67,58.72,10428.0,46.3447,46.3921,46.3447,46.3842,10428.0
2017-06-08 15:05:00,58.72,58.81,58.71,58.81,10068.0,46.3842,46.4553,46.3763,46.4553,10068.0
2017-06-08 15:10:00,58.81,58.83,58.78,58.82,14824.0,46.4553,46.4711,46.4316,46.4632,14824.0
2017-06-08 15:15:00,58.82,58.85,58.81,58.85,13842.0,46.4632,46.4869,46.4553,46.4869,13842.0
2017-06-08 15:20:00,58.85,58.85,58.8,58.84,14856.0,46.4869,46.4869,46.4474,46.479,14856.0
2017-06-08 15:25:00,58.85,58.87,58.84,58.84,7601.0,46.4869,46.5027,46.479,46.479,7601.0
2017-06-08 15:30:00,58.84,58.9,58.82,58.9,14425.0,46.479,46.5264,46.4632,46.5264,14425.0
2017-06-08 15:35:00,58.9,58.93,58.86,58.9,23573.0,46.5264,46.5501,46.4948,46.5264,23573.0
2017-06-08 15:40:00,58.9,58.95,58.89,58.89,16667.0,46.5264,46.5659,46.5185,46.5185,16667.0
2017-06-08 15:45:00,58.89,58.94,58.88,58.93,28871.0,46.5185,46.558,46.5106,46.5501,28871.0
2017-06-08 15:50:00,58.93,58.96,58.91,58.92,40391.0,46.5501,46.5738,46.5343,46.5422,40391.0
2017-06-08 15:55:00,58.92,58.93,58.89,58.91,64604.0,46.5422,46.5501,46.5185,46.5343,64604.0
2017-06-09 09:30:00,58.98,59.11,58.79,58.79,29183.0,46.5896,46.6923,46.4395,46.4395,29183.0
2017-06-09 09:35:00,58.84,58.91,58.79,58.91,3863.0,46.479,46.5343,46.4395,46.5343,3863.0
2017-06-09 09:40:00,58.9,59.02,58.89,59.02,5189.0,46.5264,46.6212,46.5185,46.6212,5189.0
2017-06-09 09:45:00,58.99,59.01,58.93,58.95,5195.0,46.5975,46.6133,46.5501,46.5659,5195.0
2017-06-09 09:50:00,58.94,58.97,58.9,58.97,6943.0,46.558,46.5817,46.5264,46.5817,6943.0
2017-06-09 09:55:00,58.95,59.03,58.95,59.03,5735.0,46.5659,46.6291,46.5659,46.6291,5735.0
2017-06-09 10:00:00,59.01,59.01,58.96,59.0,8854.0,46.6133,46.6133,46.5738,46.6054,8854.0
2017-06-09 10:05:00,59.0,59.02,58.97,59.02,13153.0,46.6054,46.6212,46.5817,46.6212,13153.0
2017-06-09 10:10:00,59.0,59.05,58.99,59.05,9553.0,46.6054,46.6449,46.5975,46.6449,9553.0
2017-06-09 10:15:00,59.05,59.19,59.05,59.17,18375.0,46.6449,46.7555,46.6449,46.7397,18375.0
2017-06-09 10:20:00,59.17,59.23,59.16,59.21,9145.0,46.7397,46.7871,46.7318,46.7713,9145.0
2017-06-09 10:25:00,59.23,59.23,59.19,59.22,7125.0,46.7871,46.7871,46.7555,46.7792,7125.0
2017-06-09 10:30:00,59.22,59.23,59.2,59.23,38729.0,46.7792,46.7871,46.7634,46.7871,38729.0
2017-06-09 10:35:00,59.23,59.25,59.22,59.23,15623.0,46.7871,46.8029,46.7792,46.7871,15623.0
2017-06-09 10:40:00,59.23,59.25,59.22,59.25,7977.0,46.7871,46.8029,46.7792,46.8029,7977.0
2017-06-09 10:45:00,59.25,59.25,59.19,59.2,9329.0,46.8029,46.8029,46.7555,46.7634,9329.0
2017-06-09 10:50:00,59.19,59.19,59.14,59.14,5601.0,46.7555,46.7555,46.716,46.716,5601.0
2017-06-09 10:55:00,59.13,59.15,59.12,59.13,6116.0,46.7081,46.7239,46.7002,46.7081,6116.0
2017-06-09 11:00:00,59.13,59.15,59.1,59.15,5590.0,46.7081,46.7239,46.6844,46.7239,5590.0
2017-06-09 11:05:00,59.16,59.22,59.15,59.22,6202.0,46.7318,46.7792,46.7239,46.7792,6202.0
2017-06-09 11:10:00,59.22,59.24,59.2,59.23,5131.0,46.7792,46.795,46.7634,46.7871,5131.0
2017-06-09 11:15:00,59.23,59.24,59.11,59.13,13946.0,46.7871,46.795,46.6923,46.7081,13946.0
2017-06-09 11:20:00,59.12,59.16,59.11,59.14,5662.0,46.7002,46.7318,46.6923,46.716,5662.0
2017-06-09 11:25:00,59.16,59.23,59.15,59.23,7761.0,46.7318,46.7871,46.7239,46.7871,7761.0
2017-06-09 11:30:00,59.22,59.24,59.19,59.2,11614.0,46.7792,46.795,46.7555,46.7634,11614.0
2017-06-09 11:35:00,59.19,59.22,59.17,59.17,6048.0,46.7555,46.7792,46.7397,46.7397,6048.0
2017-06-09 11:40:00,59.17,59.18,59.16,59.16,1650.0,46.7397,46.7476,46.7318,46.7318,1650.0
2017-06-09 11:45:00,59.15,59.17,59.1,59.16,16292.0,46.7239,46.7397,46.6844,46.7318,16292.0
2017-06-09 11:50:00,59.16,59.16,59.11,59.11,4006.0,46.7318,46.7318,46.6923,46.6923,4006.0
2017-06-09 11:55:00,59.11,59.13,59.1,59.11,6229.0,46.6923,46.7081,46.6844,46.6923,6229.0
2017-06-09 12:00:00,59.11,59.18,59.07,59.18,7600.0,46.6923,46.7476,46.6607,46.7476,7600.0
2017-06-09 12:05:00,59.18,59.21,59.17,59.19,6503.0,46.7476,46.7713,46.7397,46.7555,6503.0
2017-06-09 12:10:00,59.18,59.18,59.12,59.14,4810.0,46.7476,46.7476,46.7002,46.716,4810.0
2017-06-09 12:15:00,59.14,59.22,59.14,59.21,12991.0,46.716,46.7792,46.716,46.7713,12991.0
2017-06-09 12:20:00,59.2,59.23,59.14,59.14,13552.0,46.7634,46.7871,46.716,46.716,13552.0
2017-06-09 12:25:00,59.14,59.16,59.07,59.09,5119.0,46.716,46.7318,46.6607,46.6765,5119.0
2017-06-09 12:30:00,59.09,59.14,59.05,59.07,5834.0,46.6765,46.716,46.6449,46.6607,5834.0
2017-06-09 12:35:00,59.07,59.12,59.03,59.06,6572.0,46.6607,46.7002,46.6291,46.6528,6572.0
2017-06-09 12:40:00,59.06,59.08,59.03,59.07,3841.0,46.6528,46.6686,46.6291,46.6607,3841.0
2017-06-09 12:45:00,59.07,59.19,59.07,59.16,22101.0,46.6607,46.7555,46.6607,46.7318,22101.0
2017-06-09 12:50:00,59.15,59.2,59.13,59.19,17653.0,46.7239,46.7634,46.7081,46.7555,17653.0
2017-06-09 12:55:00,59.18,59.18,59.12,59.12,8502.0,46.7476,46.7476,46.7002,46.7002,8502.0
2017-06-09 13:00:00,59.11,59.16,59.09,59.1,7920.0,46.6923,46.7318,46.6765,46.6844,7920.0
2017-06-09 13:05:00,59.09,59.13,59.05,59.08,21673.0,46.6765,46.7081,46.6449,46.6686,21673.0
2017-06-09 13:10:00,59.06,59.06,58.99,59.02,9145.0,46.6528,46.6528,46.5975,46.6212,9145.0
2017-06-09 13:15:00,59.03,59.05,58.98,59.02,7682.0,46.6291,46.6449,46.5896,46.6212,7682.0
2017-06-09 13:20:00,58.99,59.04,58.97,59.03,8994.0,46.5975,46.637,46.5817,46.6291,8994.0
2017-06-09 13:25:00,59.02,59.02,58.97,58.99,7448.0,46.6212,46.6212,46.5817,46.5975,7448.0
2017-06-09 13:30:00,58.98,59.0,58.94,58.95,10632.0,46.5896,46.6054,46.558,46.5659,10632.0
2017-06-09 13:35:00,58.96,58.96,58.86,58.94,12570.0,46.5738,46.5738,46.4948,46.558,12570.0
2017-06-09 13:40:00,58.93,58.95,58.87,58.9,9594.0,46.5501,46.5659,46.5027,46.5264,9594.0
2017-06-09 13:45:00,58.89,58.9,58.82,58.85,7897.0,46.5185,46.5264,46.4632,46.4869,7897.0
2017-06-09 13:50:00,58.85,58.88,58.84,58.84,4391.0,46.4869,46.5106,46.479,46.479,4391.0
2017-06-09 13:55:00,58.85,58.87,58.8,58.84,11684.0,46.4869,46.5027,46.4474,46.479,11684.0
2017-06-09 14:00:00,58.85,58.91,58.85,58.9,11976.0,46.4869,46.5343,46.4869,46.5264,11976.0
2017-06-09 14:05:00,58.9,58.93,58.89,58.91,11909.0,46.5264,46.5501,46.5185,46.5343,11909.0
2017-06-09 14:10:00,58.92,58.95,58.87,58.95,11977.0,46.5422,46.5659,46.5027,46.5659,11977.0
2017-06-09 14:15:00,58.94,58.97,58.9,58.95,12379.0,46.558,46.5817,46.5264,46.5659,12379.0
2017-06-09 14:20:00,58.94,58.95,58.9,58.9,10091.0,46.558,46.5659,46.5264,46.5264,10091.0
2017-06-09 14:25:00,58.9,58.93,58.86,58.88,8879.0,46.5264,46.5501,46.4948,46.5106,8879.0
2017-06-09 14:30:00,58.89,58.95,58.82,58.86,30347.0,46.5185,46.5659,46.4632,46.4948,30347.0
2017-06-09 14:35:00,58.86,58.86,58.74,58.82,10856.0,46.4948,46.4948,46.4,46.4632,10856.0
2017-06-09 14:40:00,58.82,58.82,58.67,58.74,20615.0,46.4632,46.4632,46.3447,46.4,20615.0
2017-06-09 14:45:00,58.73,58.77,58.49,58.49,46827.0,46.3921,46.4237,46.2025,46.2025,46827.0
2017-06-09 14:50:00,58.49,58.64,58.49,58.62,46293.0,46.2025,46.321,46.2025,46.3052,46293.0
2017-06-09 14:55:00,58.62,58.63,58.51,58.52,46796.0,46.3052,46.3131,46.2183,46.2262,46796.0
2017-06-09 15:00:00,58.52,58.66,58.51,58.58,61392.0,46.2262,46.3368,46.2183,46.2736,61392.0
2017-06-09 15:05:00,58.59,58.6,58.5,58.59,29912.0,46.2815,46.2894,46.2104,46.2815,29912.0
2017-06-09 15:10:00,58.59,58.61,58.55,58.6,54659.0,46.2815,46.2973,46.2499,46.2894,54659.0
2017-06-09 15:15:00,58.61,58.66,58.55,58.63,29370.0,46.2973,46.3368,46.2499,46.3131,29370.0
2017-06-09 15:20:00,58.62,58.63,58.54,58.63,12936.0,46.3052,46.3131,46.242,46.3131,12936.0
2017-06-09 15:25:00,58.64,58.65,58.55,58.63,16699.0,46.321,46.3289,46.2499,46.3131,16699.0
2017-06-09 15:30:00,58.62,58.62,58.53,58.57,20996.0,46.3052,46.3052,46.2341,46.2657,20996.0
2017-06-09 15:35:00,58.56,58.59,58.53,58.54,22775.0,46.2578,46.2815,46.2341,46.242,22775.0
2017-06-09 15:40:00,58.53,58.55,58.43,58.48,28204.0,46.2341,46.2499,46.1551,46.1946,28204.0
2017-06-09 15:45:00,58.48,58.54,58.47,58.47,67311.0,46.1946,46.242,46.1867,46.1867,67311.0
2017-06-09 15:50:00,58.48,58.55,58.47,58.54,62758.0,46.1946,46.2499,46.1867,46.242,62758.0
2017-06-09 15:55:00,58.55,58.59,58.51,58.56,116985.0,46.2499,46.2815,46.2183,46.2578,116985.0
2017-06-12 09:30:00,58.44,59.75,58.23,59.58,72162.0,46.163,47.1978,45.9972,47.0636,72162.0
2017-06-12 09:35:00,59.48,59.66,59.04,59.06,55920.0,46.9846,47.1267,46.637,46.6528,55920.0
2017-06-12 09:40:00,59.07,59.23,59.07,59.23,28857.0,46.6607,46.7871,46.6607,46.7871,28857.0
2017-06-12 09:45:00,59.23,59.42,59.2,59.3,34615.0,46.7871,46.9372,46.7634,46.8424,34615.0
2017-06-12 09:50:00,59.29,59.31,59.15,59.26,44504.0,46.8345,46.8503,46.7239,46.8108,44504.0
2017-06-12 09:55:00,59.26,59.39,59.25,59.39,31213.0,46.8108,46.9135,46.8029,46.9135,31213.0
2017-06-12 10:00:00,59.37,59.48,59.34,59.45,18917.0,46.8977,46.9846,46.874,46.9609,18917.0
2017-06-12 10:05:00,59.45,59.51,59.38,59.5,26359.0,46.9609,47.0083,46.9056,47.0004,26359.0
2017-06-12 10:10:00,59.51,59.65,59.51,59.56,136417.0,47.0083,47.1188,47.0083,47.0478,136417.0
2017-06-12 10:15:00,59.57,59.74,59.49,59.73,32401.0,47.0557,47.1899,46.9925,47.182,32401.0
2017-06-12 10:20:00,59.74,59.77,59.69,59.75,45130.0,47.1899,47.2136,47.1504,47.1978,45130.0
2017-06-12 10:25:00,59.75,59.8,59.63,59.65,37422.0,47.1978,47.2373,47.103,47.1188,37422.0
2017-06-12 10:30:00,59.66,59.76,59.65,59.75,25819.0,47.1267,47.2057,47.1188,47.1978,25819.0
2017-06-12 10:35:00,59.76,59.88,59.76,59.83,22698.0,47.2057,47.3005,47.2057,47.261,22698.0
2017-06-12 10:40:00,59.82,59.82,59.64,59.65,23632.0,47.2531,47.2531,47.1109,47.1188,23632.0
2017-06-12 10:45:00,59.65,59.69,59.64,59.64,15504.0,47.1188,47.1504,47.1109,47.1109,15504.0
2017-06-12 10:50:00,59.65,59.66,59.5,59.61,49906.0,47.1188,47.1267,47.0004,47.0872,49906.0
2017-06-12 10:55:00,59.61,59.75,59.61,59.75,11288.0,47.0872,47.1978,47.0872,47.1978,11288.0
2017-06-12 11:00:00,59.76,59.91,59.74,59.89,30290.0,47.2057,47.3242,47.1899,47.3084,30290.0
2017-06-12 11:05:00,59.9,59.9,59.79,59.87,14405.0,47.3163,47.3163,47.2294,47.2926,14405.0
2017-06-12 11:10:00,59.85,59.85,59.79,59.81,12500.0,47.2768,47.2768,47.2294,47.2452,12500.0
2017-06-12 11:15:00,59.8,59.83,59.74,59.75,15561.0,47.2373,47.261,47.1899,47.1978,15561.0
2017-06-12 11:20:00,59.74,59.76,59.64,59.64,20199.0,47.1899,47.2057,47.1109,47.1109,20199.0
2017-06-12 11:25:00,59.63,59.63,59.53,59.57,53380.0,47.103,47.103,47.0241,47.0557,53380.0
2017-06-12 11:30:00,59.6,59.68,59.54,59.68,11755.0,47.0794,47.1425,47.032,47.1425,11755.0
2017-06-12 11:35:00,59.67,59.76,59.67,59.75,35112.0,47.1346,47.2057,47.1346,47.1978,35112.0
2017-06-12 11:40:00,59.74,59.85,59.74,59.85,14722.0,47.1899,47.2768,47.1899,47.2768,14722.0
2017-06-12 11:45:00,59.86,59.92,59.86,59.9,19513.0,47.2847,47.3321,47.2847,47.3163,19513.0
2017-06-12 11:50:00,59.9,59.91,59.86,59.91,16733.0,47.3163,47.3242,47.2847,47.3242,16733.0
2017-06-12 11:55:00,59.91,59.97,59.89,59.97,12965.0,47.3242,47.3716,47.3084,47.3716,12965.0
2017-06-12 12:00:00,59.98,59.98,59.92,59.94,12779.0,47.3795,47.3795,47.3321,47.3479,12779.0
2017-06-12 12:05:00,59.93,59.93,59.74,59.74,20618.0,47.34,47.34,47.1899,47.1899,20618.0
2017-06-12 12:10:00,59.75,59.75,59.68,59.68,42354.0,47.1978,47.1978,47.1425,47.1425,42354.0
2017-06-12 12:15:00,59.68,59.71,59.65,59.69,7876.0,47.1425,47.1662,47.1188,47.1504,7876.0
2017-06-12 12:20:00,59.69,59.69,59.55,59.59,28713.0,47.1504,47.1504,47.0399,47.0715,28713.0
2017-06-12 12:25:00,59.58,59.67,59.58,59.66,10840.0,47.0636,47.1346,47.0636,47.1267,10840.0
2017-06-12 12:30:00,59.67,59.73,59.66,59.69,8723.0,47.1346,47.182,47.1267,47.1504,8723.0
2017-06-12 12:35:00,59.69,59.79,59.69,59.78,12562.0,47.1504,47.2294,47.1504,47.2215,12562.0
2017-06-12 12:40:00,59.78,59.78,59.73,59.77,7862.0,47.2215,47.2215,47.182,47.2136,7862.0
2017-06-12 12:45:00,59.76,59.77,59.73,59.76,7100.0,47.2057,47.2136,47.182,47.2057,7100.0
2017-06-12 12:50:00,59.76,59.76,59.68,59.7,10954.0,47.2057,47.2057,47.1425,47.1583,10954.0
2017-06-12 12:55:00,59.67,59.67,59.58,59.59,15677.0,47.1346,47.1346,47.0636,47.0715,15677.0
2017-06-12 13:00:00,59.59,59.59,59.55,59.56,45317.0,47.0715,47.0715,47.0399,47.0478,45317.0
2017-06-12 13:05:00,59.56,59.62,59.54,59.6,18935.0,47.0478,47.0951,47.032,47.0794,18935.0
2017-06-12 13:10:00,59.6,59.62,59.56,59.61,8359.0,47.0794,47.0951,47.0478,47.0872,8359.0
2017-06-12 13:15:00,59.62,59.71,59.62,59.7,5799.0,47.0951,47.1662,47.0951,47.1583,5799.0
2017-06-12 13:20:00,59.72,59.76,59.71,59.75,7935.0,47.1741,47.2057,47.1662,47.1978,7935.0
2017-06-12 13:25:00,59.75,59.76,59.72,59.73,8334.0,47.1978,47.2057,47.1741,47.182,8334.0
2017-06-12 13:30:00,59.72,59.76,59.7,59.72,8664.0,47.1741,47.2057,47.1583,47.1741,8664.0
2017-06-12 13:35:00,59.72,59.72,59.69,59.69,5900.0,47.1741,47.1741,47.1504,47.1504,5900.0
2017-06-12 13:40:00,59.7,59.74,59.65,59.68,11304.0,47.1583,47.1899,47.1188,47.1425,11304.0
2017-06-12 13:45:00,59.68,59.71,59.66,59.68,7990.0,47.1425,47.1662,47.1267,47.1425,7990.0
2017-06-12 13:50:00,59.69,59.71,59.68,59.69,12250.0,47.1504,47.1662,47.1425,47.1504,12250.0
2017-06-12 13:55:00,59.67,59.69,59.65,59.68,11456.0,47.1346,47.1504,47.1188,47.1425,11456.0
2017-06-12 14:00:00,59.67,59.71,59.66,59.67,12081.0,47.1346,47.1662,47.1267,47.1346,12081.0
2017-06-12 14:05:00,59.66,59.68,59.62,59.66,9240.0,47.1267,47.1425,47.0951,47.1267,9240.0
2017-06-12 14:10:00,59.67,59.67,59.6,59.61,13331.0,47.1346,47.1346,47.0794,47.0872,13331.0
2017-06-12 14:15:00,59.61,59.62,59.58,59.59,9773.0,47.0872,47.0951,47.0636,47.0715,9773.0
2017-06-12 14:20:00,59.58,59.59,59.54,59.56,15136.0,47.0636,47.0715,47.032,47.0478,15136.0
2017-06-12 14:25:00,59.55,59.6,59.54,59.59,14045.0,47.0399,47.0794,47.032,47.0715,14045.0
2017-06-12 14:30:00,59.59,59.63,59.55,59.61,13945.0,47.0715,47.103,47.0399,47.0872,13945.0
2017-06-12 14:35:00,59.61,59.64,59.6,59.63,8100.0,47.0872,47.1109,47.0794,47.103,8100.0
2017-06-12 14:40:00,59.64,59.71,59.58,59.69,16135.0,47.1109,47.1662,47.0636,47.1504,16135.0
2017-06-12 14:45:00,59.69,59.7,59.57,59.59,14476.0,47.1504,47.1583,47.0557,47.0715,14476.0
2017-06-12 14:50:00,59.59,59.6,59.53,59.57,20086.0,47.0715,47.0794,47.0241,47.0557,20086.0
2017-06-12 14:55:00,59.57,59.6,59.54,59.56,8918.0,47.0557,47.0794,47.032,47.0478,8918.0
2017-06-12 15:00:00,59.56,59.58,59.51,59.56,27334.0,47.0478,47.0636,47.0083,47.0478,27334.0
2017-06-12 15:05:00,59.57,59.62,59.55,59.56,17402.0,47.0557,47.0951,47.0399,47.0478,17402.0
2017-06-12 15:10:00,59.55,59.6,59.55,59.57,59111.0,47.0399,47.0794,47.0399,47.0557,59111.0
2017-06-12 15:15:00,59.57,59.63,59.55,59.6,20313.0,47.0557,47.103,47.0399,47.0794,20313.0
2017-06-12 15:20:00,59.6,59.63,59.54,59.54,26051.0,47.0794,47.103,47.032,47.032,26051.0
2017-06-12 15:25:00,59.55,59.59,59.53,59.58,45911.0,47.0399,47.0715,47.0241,47.0636,45911.0
2017-06-12 15:30:00,59.59,59.6,59.57,59.58,24406.0,47.0715,47.0794,47.0557,47.0636,24406.0
2017-06-12 15:35:00,59.58,59.66,59.58,59.61,49688.0,47.0636,47.1267,47.0636,47.0872,49688.0
2017-06-12 15:40:00,59.6,59.62,59.55,59.59,46130.0,47.0794,47.0951,47.0399,47.0715,46130.0
2017-06-12 15:45:00,59.58,59.64,59.56,59.57,53577.0,47.0636,47.1109,47.0478,47.0557,53577.0
2017-06-12 15:50:00,59.57,59.64,59.56,59.62,79722.0,47.0557,47.1109,47.0478,47.0951,79722.0
2017-06-12 15:55:00,59.63,59.67,59.59,59.64,128865.0,47.103,47.1346,47.0715,47.1109,128865.0
2017-06-13 09:30:00,59.48,59.78,59.48,59.72,24114.0,46.9846,47.2215,46.9846,47.1741,24114.0
2017-06-13 09:35:00,59.71,59.79,59.7,59.77,14280.0,47.1662,47.2294,47.1583,47.2136,14280.0
2017-06-13 09:40:00,59.8,59.81,59.7,59.76,7896.0,47.2373,47.2452,47.1583,47.2057,7896.0
2017-06-13 09:45:00,59.77,59.81,59.69,59.71,9032.0,47.2136,47.2452,47.1504,47.1662,9032.0
2017-06-13 09:50:00,59.71,59.71,59.57,59.62,12037.0,47.1662,47.1662,47.0557,47.0951,12037.0
2017-06-13 09:55:00,59.63,59.75,59.62,59.75,7273.0,47.103,47.1978,47.0951,47.1978,7273.0
2017-06-13 10:00:00,59.75,59.76,59.68,59.7,6789.0,47.1978,47.2057,47.1425,47.1583,6789.0
2017-06-13 10:05:00,59.69,59.8,59.69,59.77,5904.0,47.1504,47.2373,47.1504,47.2136,5904.0
2017-06-13 10:10:00,59.76,59.79,59.73,59.77,5816.0,47.2057,47.2294,47.182,47.2136,5816.0
2017-06-13 10:15:00,59.79,59.79,59.69,59.7,8055.0,47.2294,47.2294,47.1504,47.1583,8055.0
2017-06-13 10:20:00,59.7,59.78,59.69,59.72,4100.0,47.1583,47.2215,47.1504,47.1741,4100.0
2017-06-13 10:25:00,59.71,59.75,59.69,59.71,2700.0,47.1662,47.1978,47.1504,47.1662,2700.0
2017-06-13 10:30:00,59.72,59.76,59.72,59.75,5900.0,47.1741,47.2057,47.1741,47.1978,5900.0
2017-06-13 10:35:00,59.75,59.82,59.75,59.82,17736.0,47.1978,47.2531,47.1978,47.2531,17736.0
2017-06-13 10:40:00,59.83,59.88,59.8,59.83,11667.0,47.261,47.3005,47.2373,47.261,11667.0
2017-06-13 10:45:00,59.84,59.97,59.82,59.95,75249.0,47.2689,47.3716,47.2531,47.3558,75249.0
2017-06-13 10:50:00,59.94,60.05,59.93,60.02,22035.0,47.3479,47.4348,47.34,47.4111,22035.0
2017-06-13 10:55:00,60.03,60.13,60.03,60.11,14464.0,47.419,47.498,47.419,47.4822,14464.0
2017-06-13 11:00:00,60.11,60.14,60.04,60.13,17607.0,47.4822,47.5059,47.4269,47.498,17607.0
2017-06-13 11:05:00,60.13,60.18,60.11,60.12,9315.0,47.498,47.5375,47.4822,47.4901,9315.0
2017-06-13 11:10:00,60.12,60.17,60.11,60.14,10857.0,47.4901,47.5296,47.4822,47.5059,10857.0
2017-06-13 11:15:00,60.13,60.18,60.12,60.14,9502.0,47.498,47.5375,47.4901,47.5059,9502.0
2017-06-13 11:20:00,60.09,60.11,60.07,60.09,5590.0,47.4664,47.4822,47.4506,47.4664,5590.0
2017-06-13 11:25:00,60.08,60.09,60.05,60.08,7275.0,47.4585,47.4664,47.4348,47.4585,7275.0
2017-06-13 11:30:00,60.07,60.09,60.03,60.04,9147.0,47.4506,47.4664,47.419,47.4269,9147.0
2017-06-13 11:35:00,60.04,60.11,60.01,60.09,7816.0,47.4269,47.4822,47.4032,47.4664,7816.0
2017-06-13 11:40:00,60.08,60.09,60.04,60.09,6687.0,47.4585,47.4664,47.4269,47.4664,6687.0
2017-06-13 11:45:00,60.09,60.11,60.05,60.06,4080.0,47.4664,47.4822,47.4348,47.4427,4080.0
2017-06-13 11:50:00,60.05,60.09,60.04,60.07,5864.0,47.4348,47.4664,47.4269,47.4506,5864.0
2017-06-13 11:55:00,60.08,60.1,60.07,60.1,4548.0,47.4585,47.4743,47.4506,47.4743,4548.0
2017-06-13 12:00:00,60.1,60.11,60.06,60.08,11745.0,47.4743,47.4822,47.4427,47.4585,11745.0
2017-06-13 12:05:00,60.07,60.11,60.04,60.04,7014.0,47.4506,47.4822,47.4269,47.4269,7014.0
2017-06-13 12:10:00,60.04,60.08,60.04,60.05,3723.0,47.4269,47.4585,47.4269,47.4348,3723.0
2017-06-13 12:15:00,60.05,60.13,60.05,60.12,6613.0,47.4348,47.498,47.4348,47.4901,6613.0
2017-06-13 12:20:00,60.11,60.13,60.11,60.12,5268.0,47.4822,47.498,47.4822,47.4901,5268.0
2017-06-13 12:25:00,60.12,60.14,60.11,60.11,9229.0,47.4901,47.5059,47.4822,47.4822,9229.0
2017-06-13 12:30:00,60.12,60.12,60.1,60.11,3192.0,47.4901,47.4901,47.4743,47.4822,3192.0
2017-06-13 12:35:00,60.11,60.15,60.11,60.14,8267.0,47.4822,47.5138,47.4822,47.5059,8267.0
2017-06-13 12:40:00,60.13,60.16,60.12,60.15,9594.0,47.498,47.5217,47.4901,47.5138,9594.0
2017-06-13 12:45:00,60.14,60.15,60.1,60.1,6345.0,47.5059,47.5138,47.4743,47.4743,6345.0
2017-06-13 12:50:00,60.11,60.14,60.1,60.13,6592.0,47.4822,47.5059,47.4743,47.498,6592.0
2017-06-13 12:55:00,60.13,60.17,60.12,60.17,6988.0,47.498,47.5296,47.4901,47.5296,6988.0
2017-06-13 13:00:00,60.18,60.18,60.13,60.16,6935.0,47.5375,47.5375,47.498,47.5217,6935.0
2017-06-13 13:05:00,60.16,60.18,60.14,60.16,6065.0,47.5217,47.5375,47.5059,47.5217,6065.0
2017-06-13 13:10:00,60.16,60.19,60.15,60.18,7786.0,47.5217,47.5454,47.5138,47.5375,7786.0
2017-06-13 13:15:00,60.17,60.19,60.17,60.18,4650.0,47.5296,47.5454,47.5296,47.5375,4650.0
2017-06-13 13:20:00,60.18,60.24,60.18,60.2,21640.0,47.5375,47.5849,47.5375,47.5533,21640.0
2017-06-13 13:25:00,60.21,60.29,60.21,60.29,12171.0,47.5612,47.6244,47.5612,47.6244,12171.0
2017-06-13 13:30:00,60.29,60.29,60.23,60.23,5770.0,47.6244,47.6244,47.577,47.577,5770.0
2017-06-13 13:35:00,60.24,60.33,60.23,60.32,12703.0,47.5849,47.656,47.577,47.6481,12703.0
2017-06-13 13:40:00,60.31,60.31,60.27,60.3,6423.0,47.6402,47.6402,47.6086,47.6323,6423.0
2017-06-13 13:45:00,60.3,60.31,60.24,60.26,33598.0,47.6323,47.6402,47.5849,47.6007,33598.0
2017-06-13 13:50:00,60.27,60.32,60.26,60.32,8281.0,47.6086,47.6481,47.6007,47.6481,8281.0
2017-06-13 13:55:00,60.33,60.34,60.29,60.29,8468.0,47.656,47.6639,47.6244,47.6244,8468.0
2017-06-13 14:00:00,60.29,60.33,60.27,60.31,10748.0,47.6244,47.656,47.6086,47.6402,10748.0
2017-06-13 14:05:00,60.32,60.35,60.32,60.33,16179.0,47.6481,47.6718,47.6481,47.656,16179.0
2017-06-13 14:10:00,60.32,60.32,60.28,60.31,6619.0,47.6481,47.6481,47.6165,47.6402,6619.0
2017-06-13 14:15:00,60.32,60.33,60.3,60.31,9945.0,47.6481,47.656,47.6323,47.6402,9945.0
2017-06-13 14:20:00,60.31,60.32,60.25,60.27,11498.0,47.6402,47.6481,47.5928,47.6086,11498.0
2017-06-13 14:25:00,60.27,60.27,60.22,60.23,17701.0,47.6086,47.6086,47.5691,47.577,17701.0
2017-06-13 14:30:00,60.23,60.24,60.21,60.22,11935.0,47.577,47.5849,47.5612,47.5691,11935.0
2017-06-13 14:35:00,60.22,60.26,60.21,60.22,7766.0,47.5691,47.6007,47.5612,47.5691,7766.0
2017-06-13 14:40:00,60.23,60.24,60.2,60.21,5609.0,47.577,47.5849,47.5533,47.5612,5609.0
2017-06-13 14:45:00,60.21,60.22,60.18,60.18,9010.0,47.5612,47.5691,47.5375,47.5375,9010.0
2017-06-13 14:50:00,60.18,60.19,60.16,60.17,8528.0,47.5375,47.5454,47.5217,47.5296,8528.0
2017-06-13 14:55:00,60.16,60.21,60.12,60.21,47842.0,47.5217,47.5612,47.4901,47.5612,47842.0
2017-06-13 15:00:00,60.2,60.37,60.19,60.34,70320.0,47.5533,47.6876,47.5454,47.6639,70320.0
2017-06-13 15:05:00,60.35,60.43,60.34,60.39,59653.0,47.6718,47.735,47.6639,47.7034,59653.0
2017-06-13 15:10:00,60.39,60.4,60.37,60.38,31980.0,47.7034,47.7113,47.6876,47.6955,31980.0
2017-06-13 15:15:00,60.39,60.47,60.37,60.44,43672.0,47.7034,47.7666,47.6876,47.7429,43672.0
2017-06-13 15:20:00,60.44,60.51,60.43,60.5,39579.0,47.7429,47.7982,47.735,47.7903,39579.0
2017-06-13 15:25:00,60.5,60.57,60.49,60.54,29869.0,47.7903,47.8456,47.7824,47.8219,29869.0
2017-06-13 15:30:00,60.55,60.57,60.49,60.54,33482.0,47.8298,47.8456,47.7824,47.8219,33482.0
2017-06-13 15:35:00,60.54,60.57,60.53,60.55,28057.0,47.8219,47.8456,47.814,47.8298,28057.0
2017-06-13 15:40:00,60.56,60.56,60.5,60.55,47195.0,47.8377,47.8377,47.7903,47.8298,47195.0
2017-06-13 15:45:00,60.55,60.56,60.51,60.53,46044.0,47.8298,47.8377,47.7982,47.814,46044.0
2017-06-13 15:50:00,60.53,60.54,60.44,60.45,89844.0,47.814,47.8219,47.7429,47.7508,89844.0
2017-06-13 15:55:00,60.44,60.51,60.43,60.51,158487.0,47.7429,47.7982,47.735,47.7982,158487.0
2017-06-14 09:30:00,60.47,60.5,60.33,60.4,39842.0,47.7666,47.7903,47.656,47.7113,39842.0
2017-06-14 09:35:00,60.4,60.6,60.39,60.5,20159.0,47.7113,47.8693,47.7034,47.7903,20159.0
2017-06-14 09:40:00,60.5,60.56,60.42,60.45,15217.0,47.7903,47.8377,47.7271,47.7508,15217.0
2017-06-14 09:45:00,60.45,60.55,60.45,60.53,6691.0,47.7508,47.8298,47.7508,47.814,6691.0
2017-06-14 09:50:00,60.52,60.55,60.5,60.53,10135.0,47.8061,47.8298,47.7903,47.814,10135.0
2017-06-14 09:55:00,60.52,60.66,60.52,60.65,33143.0,47.8061,47.9167,47.8061,47.9088,33143.0
2017-06-14 10:00:00,60.66,60.72,60.65,60.66,13166.0,47.9167,47.9641,47.9088,47.9167,13166.0
2017-06-14 10:05:00,60.68,60.69,60.52,60.53,6517.0,47.9325,47.9404,47.8061,47.814,6517.0
2017-06-14 10:10:00,60.53,60.6,60.48,60.6,17060.0,47.814,47.8693,47.7745,47.8693,17060.0
2017-06-14 10:15:00,60.61,60.67,60.58,60.62,13329.0,47.8772,47.9246,47.8535,47.8851,13329.0
2017-06-14 10:20:00,60.62,60.67,60.6,60.62,18330.0,47.8851,47.9246,47.8693,47.8851,18330.0
2017-06-14 10:25:00,60.61,60.65,60.59,60.63,17544.0,47.8772,47.9088,47.8614,47.893,17544.0
2017-06-14 10:30:00,60.63,60.69,60.56,60.58,10077.0,47.893,47.9404,47.8377,47.8535,10077.0
2017-06-14 10:35:00,60.58,60.66,60.57,60.63,9718.0,47.8535,47.9167,47.8456,47.893,9718.0
2017-06-14 10:40:00,60.61,60.67,60.6,60.66,18933.0,47.8772,47.9246,47.8693,47.9167,18933.0
2017-06-14 10:45:00,60.66,60.68,60.55,60.55,26305.0,47.9167,47.9325,47.8298,47.8298,26305.0
2017-06-14 10:50:00,60.55,60.6,60.52,60.53,15025.0,47.8298,47.8693,47.8061,47.814,15025.0
2017-06-14 10:55:00,60.51,60.51,60.39,60.4,22114.0,47.7982,47.7982,47.7034,47.7113,22114.0
2017-06-14 11:00:00,60.4,60.42,60.35,60.4,13553.0,47.7113,47.7271,47.6718,47.7113,13553.0
2017-06-14 11:05:00,60.4,60.48,60.38,60.48,8567.0,47.7113,47.7745,47.6955,47.7745,8567.0
2017-06-14 11:10:00,60.47,60.59,60.46,60.59,18903.0,47.7666,47.8614,47.7587,47.8614,18903.0
2017-06-14 11:15:00,60.59,60.63,60.56,60.57,13007.0,47.8614,47.893,47.8377,47.8456,13007.0
2017-06-14 11:20:00,60.57,60.65,60.54,60.65,16247.0,47.8456,47.9088,47.8219,47.9088,16247.0
2017-06-14 11:25:00,60.66,60.71,60.64,60.67,18748.0,47.9167,47.9562,47.9009,47.9246,18748.0
2017-06-14 11:30:00,60.67,60.67,60.57,60.57,10695.0,47.9246,47.9246,47.8456,47.8456,10695.0
2017-06-14 11:35:00,60.57,60.62,60.57,60.59,15113.0,47.8456,47.8851,47.8456,47.8614,15113.0
2017-06-14 11:40:00,60.58,60.6,60.51,60.51,6468.0,47.8535,47.8693,47.7982,47.7982,6468.0
2017-06-14 11:45:00,60.51,60.6,60.49,60.6,13234.0,47.7982,47.8693,47.7824,47.8693,13234.0
2017-06-14 11:50:00,60.6,60.63,60.56,60.56,6691.0,47.8693,47.893,47.8377,47.8377,6691.0
2017-06-14 11:55:00,60.55,60.58,60.53,60.57,6699.0,47.8298,47.8535,47.814,47.8456,6699.0
2017-06-14 12:00:00,60.57,60.58,60.54,60.56,7227.0,47.8456,47.8535,47.8219,47.8377,7227.0
2017-06-14 12:05:00,60.56,60.58,60.55,60.57,7892.0,47.8377,47.8535,47.8298,47.8456,7892.0
2017-06-14 12:10:00,60.57,60.62,60.56,60.59,16422.0,47.8456,47.8851,47.8377,47.8614,16422.0
2017-06-14 12:15:00,60.59,60.59,60.51,60.56,10866.0,47.8614,47.8614,47.7982,47.8377,10866.0
2017-06-14 12:20:00,60.56,60.59,60.49,60.53,23894.0,47.8377,47.8614,47.7824,47.814,23894.0
2017-06-14 12:25:00,60.53,60.54,60.49,60.5,10841.0,47.814,47.8219,47.7824,47.7903,10841.0
2017-06-14 12:30:00,60.48,60.49,60.46,60.48,6575.0,47.7745,47.7824,47.7587,47.7745,6575.0
2017-06-14 12:35:00,60.49,60.52,60.46,60.52,9904.0,47.7824,47.8061,47.7587,47.8061,9904.0
2017-06-14 12:40:00,60.53,60.57,60.53,60.54,8427.0,47.814,47.8456,47.814,47.8219,8427.0
2017-06-14 12:45:00,60.53,60.54,60.47,60.48,15214.0,47.814,47.8219,47.7666,47.7745,15214.0
2017-06-14 12:50:00,60.48,60.48,60.44,60.46,15013.0,47.7745,47.7745,47.7429,47.7587,15013.0
2017-06-14 12:55:00,60.45,60.49,60.44,60.47,11297.0,47.7508,47.7824,47.7429,47.7666,11297.0
2017-06-14 13:00:00,60.47,60.54,60.46,60.53,11910.0,47.7666,47.8219,47.7587,47.814,11910.0
2017-06-14 13:05:00,60.54,60.54,60.47,60.48,8800.0,47.8219,47.8219,47.7666,47.7745,8800.0
2017-06-14 13:10:00,60.47,60.5,60.46,60.5,23595.0,47.7666,47.7903,47.7587,47.7903,23595.0
2017-06-14 13:15:00,60.5,60.53,60.49,60.52,23345.0,47.7903,47.814,47.7824,47.8061,23345.0
2017-06-14 13:20:00,60.52,60.57,60.5,60.55,12974.0,47.8061,47.8456,47.7903,47.8298,12974.0
2017-06-14 13:25:00,60.55,60.59,60.55,60.59,7128.0,47.8298,47.8614,47.8298,47.8614,7128.0
2017-06-14 13:30:00,60.58,60.62,60.57,60.62,10856.0,47.8535,47.8851,47.8456,47.8851,10856.0
2017-06-14 13:35:00,60.61,60.62,60.57,60.61,8659.0,47.8772,47.8851,47.8456,47.8772,8659.0
2017-06-14 13:40:00,60.61,60.62,60.54,60.56,14383.0,47.8772,47.8851,47.8219,47.8377,14383.0
2017-06-14 13:45:00,60.55,60.59,60.55,60.59,5677.0,47.8298,47.8614,47.8298,47.8614,5677.0
2017-06-14 13:50:00,60.58,60.61,60.57,60.6,7621.0,47.8535,47.8772,47.8456,47.8693,7621.0
2017-06-14 13:55:00,60.6,60.61,60.57,60.59,7945.0,47.8693,47.8772,47.8456,47.8614,7945.0
2017-06-14 14:00:00,60.57,60.62,60.51,60.57,14551.0,47.8456,47.8851,47.7982,47.8456,14551.0
2017-06-14 14:05:00,60.57,60.64,60.57,60.61,11027.0,47.8456,47.9009,47.8456,47.8772,11027.0
2017-06-14 14:10:00,60.6,60.62,60.53,60.58,27498.0,47.8693,47.8851,47.814,47.8535,27498.0
2017-06-14 14:15:00,60.57,60.58,60.47,60.51,21200.0,47.8456,47.8535,47.7666,47.7982,21200.0
2017-06-14 14:20:00,60.49,60.52,60.42,60.51,12308.0,47.7824,47.8061,47.7271,47.7982,12308.0
2017-06-14 14:25:00,60.49,60.55,60.48,60.51,15471.0,47.7824,47.8298,47.7745,47.7982,15471.0
2017-06-14 14:30:00,60.5,60.6,60.48,60.57,21093.0,47.7903,47.8693,47.7745,47.8456,21093.0
2017-06-14 14:35:00,60.56,60.58,60.5,60.51,36997.0,47.8377,47.8535,47.7903,47.7982,36997.0
2017-06-14 14:40:00,60.52,60.57,60.39,60.45,57916.0,47.8061,47.8456,47.7034,47.7508,57916.0
2017-06-14 14:45:00,60.44,60.46,60.32,60.32,41159.0,47.7429,47.7587,47.6481,47.6481,41159.0
2017-06-14 14:50:00,60.3,60.36,60.29,60.3,23005.0,47.6323,47.6797,47.6244,47.6323,23005.0
2017-06-14 14:55:00,60.3,60.33,60.26,60.26,15969.0,47.6323,47.656,47.6007,47.6007,15969.0
2017-06-14 15:00:00,60.27,60.29,60.23,60.27,15901.0,47.6086,47.6244,47.577,47.6086,15901.0
2017-06-14 15:05:00,60.27,60.29,59.99,60.18,37437.0,47.6086,47.6244,47.3874,47.5375,37437.0
2017-06-14 15:10:00,60.17,60.17,59.88,59.95,100816.0,47.5296,47.5296,47.3005,47.3558,100816.0
2017-06-14 15:15:00,59.94,60.03,59.91,59.99,57613.0,47.3479,47.419,47.3242,47.3874,57613.0
2017-06-14 15:20:00,59.98,60.05,59.96,60.03,36335.0,47.3795,47.4348,47.3637,47.419,36335.0
2017-06-14 15:25:00,60.04,60.06,59.98,60.02,27527.0,47.4269,47.4427,47.3795,47.4111,27527.0
2017-06-14 15:30:00,60.03,60.05,59.95,60.05,32938.0,47.419,47.4348,47.3558,47.4348,32938.0
2017-06-14 15:35:00,60.05,60.12,60.02,60.1,52483.0,47.4348,47.4901,47.4111,47.4743,52483.0
2017-06-14 15:40:00,60.11,60.11,60.02,60.06,22336.0,47.4822,47.4822,47.4111,47.4427,22336.0
2017-06-14 15:45:00,60.05,60.1,60.04,60.1,32679.0,47.4348,47.4743,47.4269,47.4743,32679.0
2017-06-14 15:50:00,60.09,60.11,60.05,60.08,59622.0,47.4664,47.4822,47.4348,47.4585,59622.0
2017-06-14 15:55:00,60.08,60.11,60.05,60.09,153851.0,47.4585,47.4822,47.4348,47.4664,153851.0
2017-06-15 09:30:00,59.92,60.18,59.92,60.05,26738.0,47.3321,47.5375,47.3321,47.4348,26738.0
2017-06-15 09:35:00,60.01,60.07,59.96,60.03,14650.0,47.4032,47.4506,47.3637,47.419,14650.0
2017-06-15 09:40:00,60.04,60.04,59.87,59.89,10731.0,47.4269,47.4269,47.2926,47.3084,10731.0
2017-06-15 09:45:00,59.86,60.08,59.82,60.08,26544.0,47.2847,47.4585,47.2531,47.4585,26544.0
2017-06-15 09:50:00,60.08,60.08,59.97,60.05,34814.0,47.4585,47.4585,47.3716,47.4348,34814.0
2017-06-15 09:55:00,60.04,60.1,60.02,60.07,11670.0,47.4269,47.4743,47.4111,47.4506,11670.0
2017-06-15 10:00:00,60.07,60.19,60.07,60.15,10721.0,47.4506,47.5454,47.4506,47.5138,10721.0
2017-06-15 10:05:00,60.14,60.19,60.11,60.19,12015.0,47.5059,47.5454,47.4822,47.5454,12015.0
2017-06-15 10:10:00,60.18,60.18,60.1,60.12,10275.0,47.5375,47.5375,47.4743,47.4901,10275.0
2017-06-15 10:15:00,60.12,60.13,60.05,60.06,8688.0,47.4901,47.498,47.4348,47.4427,8688.0
2017-06-15 10:20:00,60.06,60.06,60.02,60.04,33232.0,47.4427,47.4427,47.4111,47.4269,33232.0
2017-06-15 10:25:00,60.05,60.11,60.02,60.11,18654.0,47.4348,47.4822,47.4111,47.4822,18654.0
2017-06-15 10:30:00,60.1,60.13,60.04,60.08,17746.0,47.4743,47.498,47.4269,47.4585,17746.0
2017-06-15 10:35:00,60.07,60.07,59.98,59.98,16344.0,47.4506,47.4506,47.3795,47.3795,16344.0
2017-06-15 10:40:00,59.98,59.98,59.89,59.89,10209.0,47.3795,47.3795,47.3084,47.3084,10209.0
2017-06-15 10:45:00,59.9,59.91,59.85,59.88,16975.0,47.3163,47.3242,47.2768,47.3005,16975.0
2017-06-15 10:50:00,59.88,59.91,59.82,59.9,133031.0,47.3005,47.3242,47.2531,47.3163,133031.0
2017-06-15 10:55:00,59.9,59.96,59.88,59.96,24175.0,47.3163,47.3637,47.3005,47.3637,24175.0
2017-06-15 11:00:00,59.96,60.01,59.92,59.95,16946.0,47.3637,47.4032,47.3321,47.3558,16946.0
2017-06-15 11:05:00,59.96,59.97,59.91,59.96,13985.0,47.3637,47.3716,47.3242,47.3637,13985.0
2017-06-15 11:10:00,59.97,60.08,59.97,60.08,10538.0,47.3716,47.4585,47.3716,47.4585,10538.0
2017-06-15 11:15:00,60.09,60.17,60.09,60.17,11183.0,47.4664,47.5296,47.4664,47.5296,11183.0
2017-06-15 11:20:00,60.18,60.2,60.16,60.19,7000.0,47.5375,47.5533,47.5217,47.5454,7000.0
2017-06-15 11:25:00,60.19,60.35,60.18,60.33,17760.0,47.5454,47.6718,47.5375,47.656,17760.0
2017-06-15 11:30:00,60.34,60.4,60.31,60.4,13132.0,47.6639,47.7113,47.6402,47.7113,13132.0
2017-06-15 11:35:00,60.39,60.4,60.35,60.36,16090.0,47.7034,47.7113,47.6718,47.6797,16090.0
2017-06-15 11:40:00,60.36,60.37,60.33,60.33,6617.0,47.6797,47.6876,47.656,47.656,6617.0
2017-06-15 11:45:00,60.32,60.34,60.29,60.33,11185.0,47.6481,47.6639,47.6244,47.656,11185.0
2017-06-15 11:50:00,60.32,60.32,60.25,60.31,7929.0,47.6481,47.6481,47.5928,47.6402,7929.0
2017-06-15 11:55:00,60.32,60.36,60.29,60.34,9291.0,47.6481,47.6797,47.6244,47.6639,9291.0
2017-06-15 12:00:00,60.34,60.34,60.3,60.31,5600.0,47.6639,47.6639,47.6323,47.6402,5600.0
2017-06-15 12:05:00,60.33,60.38,60.32,60.36,7324.0,47.656,47.6955,47.6481,47.6797,7324.0
2017-06-15 12:10:00,60.36,60.4,60.35,60.39,5109.0,47.6797,47.7113,47.6718,47.7034,5109.0
2017-06-15 12:15:00,60.39,60.44,60.39,60.41,5962.0,47.7034,47.7429,47.7034,47.7192,5962.0
2017-06-15 12:20:00,60.41,60.42,60.38,60.42,7300.0,47.7192,47.7271,47.6955,47.7271,7300.0
2017-06-15 12:25:00,60.41,60.43,60.38,60.43,3826.0,47.7192,47.735,47.6955,47.735,3826.0
2017-06-15 12:30:00,60.42,60.44,60.41,60.44,5358.0,47.7271,47.7429,47.7192,47.7429,5358.0
2017-06-15 12:35:00,60.45,60.48,60.44,60.47,4811.0,47.7508,47.7745,47.7429,47.7666,4811.0
2017-06-15 12:40:00,60.47,60.51,60.45,60.48,8587.0,47.7666,47.7982,47.7508,47.7745,8587.0
2017-06-15 12:45:00,60.48,60.54,60.48,60.54,6110.0,47.7745,47.8219,47.7745,47.8219,6110.0
2017-06-15 12:50:00,60.54,60.56,60.52,60.52,9202.0,47.8219,47.8377,47.8061,47.8061,9202.0
2017-06-15 12:55:00,60.52,60.61,60.52,60.59,9255.0,47.8061,47.8772,47.8061,47.8614,9255.0
2017-06-15 13:00:00,60.59,60.63,60.57,60.59,15285.0,47.8614,47.893,47.8456,47.8614,15285.0
2017-06-15 13:05:00,60.59,60.62,60.58,60.61,7147.0,47.8614,47.8851,47.8535,47.8772,7147.0
2017-06-15 13:10:00,60.61,60.7,60.6,60.65,8702.0,47.8772,47.9483,47.8693,47.9088,8702.0
2017-06-15 13:15:00,60.66,60.71,60.65,60.7,26356.0,47.9167,47.9562,47.9088,47.9483,26356.0
2017-06-15 13:20:00,60.7,60.7,60.63,60.66,32853.0,47.9483,47.9483,47.893,47.9167,32853.0
2017-06-15 13:25:00,60.66,60.7,60.64,60.67,19305.0,47.9167,47.9483,47.9009,47.9246,19305.0
2017-06-15 13:30:00,60.67,60.68,60.62,60.65,8718.0,47.9246,47.9325,47.8851,47.9088,8718.0
2017-06-15 13:35:00,60.66,60.67,60.6,60.6,6626.0,47.9167,47.9246,47.8693,47.8693,6626.0
2017-06-15 13:40:00,60.59,60.6,60.53,60.53,9378.0,47.8614,47.8693,47.814,47.814,9378.0
2017-06-15 13:45:00,60.54,60.55,60.51,60.55,6600.0,47.8219,47.8298,47.7982,47.8298,6600.0
2017-06-15 13:50:00,60.55,60.56,60.47,60.47,25550.0,47.8298,47.8377,47.7666,47.7666,25550.0
2017-06-15 13:55:00,60.49,60.51,60.47,60.48,19585.0,47.7824,47.7982,47.7666,47.7745,19585.0
2017-06-15 14:00:00,60.48,60.52,60.47,60.52,15941.0,47.7745,47.8061,47.7666,47.8061,15941.0
2017-06-15 14:05:00,60.53,60.61,60.52,60.61,10053.0,47.814,47.8772,47.8061,47.8772,10053.0
2017-06-15 14:10:00,60.61,60.63,60.59,60.63,8778.0,47.8772,47.893,47.8614,47.893,8778.0
2017-06-15 14:15:00,60.62,60.63,60.55,60.55,15261.0,47.8851,47.893,47.8298,47.8298,15261.0
2017-06-15 14:20:00,60.55,60.67,60.55,60.63,16745.0,47.8298,47.9246,47.8298,47.893,16745.0
2017-06-15 14:25:00,60.63,60.71,60.63,60.64,14253.0,47.893,47.9562,47.893,47.9009,14253.0
2017-06-15 14:30:00,60.63,60.67,60.62,60.64,8014.0,47.893,47.9246,47.8851,47.9009,8014.0
2017-06-15 14:35:00,60.64,60.65,60.59,60.61,11782.0,47.9009,47.9088,47.8614,47.8772,11782.0
2017-06-15 14:40:00,60.61,60.65,60.6,60.62,17699.0,47.8772,47.9088,47.8693,47.8851,17699.0
2017-06-15 14:45:00,60.62,60.73,60.61,60.71,16314.0,47.8851,47.972,47.8772,47.9562,16314.0
2017-06-15 14:50:00,60.71,60.71,60.66,60.67,8722.0,47.9562,47.9562,47.9167,47.9246,8722.0
2017-06-15 14:55:00,60.67,60.72,60.63,60.71,16889.0,47.9246,47.9641,47.893,47.9562,16889.0
2017-06-15 15:00:00,60.73,60.78,60.72,60.77,14438.0,47.972,48.0115,47.9641,48.0036,14438.0
2017-06-15 15:05:00,60.76,60.8,60.73,60.78,16585.0,47.9957,48.0273,47.972,48.0115,16585.0
2017-06-15 15:10:00,60.78,60.78,60.71,60.73,18577.0,48.0115,48.0115,47.9562,47.972,18577.0
2017-06-15 15:15:00,60.73,60.76,60.7,60.72,17307.0,47.972,47.9957,47.9483,47.9641,17307.0
2017-06-15 15:20:00,60.71,60.73,60.68,60.7,15720.0,47.9562,47.972,47.9325,47.9483,15720.0
2017-06-15 15:25:00,60.7,60.75,60.7,60.72,14840.0,47.9483,47.9878,47.9483,47.9641,14840.0
2017-06-15 15:30:00,60.72,60.75,60.69,60.73,15571.0,47.9641,47.9878,47.9404,47.972,15571.0
2017-06-15 15:35:00,60.72,60.76,60.65,60.66,30022.0,47.9641,47.9957,47.9088,47.9167,30022.0
2017-06-15 15:40:00,60.65,60.69,60.63,60.64,20942.0,47.9088,47.9404,47.893,47.9009,20942.0
2017-06-15 15:45:00,60.63,60.71,60.63,60.67,37013.0,47.893,47.9562,47.893,47.9246,37013.0
2017-06-15 15:50:00,60.66,60.7,60.65,60.68,59774.0,47.9167,47.9483,47.9088,47.9325,59774.0
2017-06-15 15:55:00,60.68,60.76,60.65,60.73,132379.0,47.9325,47.9957,47.9088,47.972,132379.0
2017-06-16 09:30:00,60.76,60.89,60.55,60.55,567816.0,47.9957,48.0983,47.8298,47.8298,567816.0
2017-06-16 09:35:00,60.59,60.62,60.42,60.44,16366.0,47.8614,47.8851,47.7271,47.7429,16366.0
2017-06-16 09:40:00,60.46,60.53,60.3,60.3,14422.0,47.7587,47.814,47.6323,47.6323,14422.0
2017-06-16 09:45:00,60.35,60.48,60.3,60.45,12434.0,47.6718,47.7745,47.6323,47.7508,12434.0
2017-06-16 09:50:00,60.46,60.47,60.32,60.36,16416.0,47.7587,47.7666,47.6481,47.6797,16416.0
2017-06-16 09:55:00,60.37,60.38,60.21,60.31,31078.0,47.6876,47.6955,47.5612,47.6402,31078.0
2017-06-16 10:00:00,60.32,60.35,60.22,60.31,10413.0,47.6481,47.6718,47.5691,47.6402,10413.0
2017-06-16 10:05:00,60.31,60.37,60.3,60.37,6790.0,47.6402,47.6876,47.6323,47.6876,6790.0
2017-06-16 10:10:00,60.38,60.39,60.28,60.29,9896.0,47.6955,47.7034,47.6165,47.6244,9896.0
2017-06-16 10:15:00,60.29,60.47,60.29,60.4,23011.0,47.6244,47.7666,47.6244,47.7113,23011.0
2017-06-16 10:20:00,60.4,60.55,60.4,60.5,33042.0,47.7113,47.8298,47.7113,47.7903,33042.0
2017-06-16 10:25:00,60.49,60.58,60.48,60.56,15089.0,47.7824,47.8535,47.7745,47.8377,15089.0
2017-06-16 10:30:00,60.55,60.57,60.46,60.55,29965.0,47.8298,47.8456,47.7587,47.8298,29965.0
2017-06-16 10:35:00,60.54,60.56,60.5,60.5,7304.0,47.8219,47.8377,47.7903,47.7903,7304.0
2017-06-16 10:40:00,60.49,60.56,60.44,60.45,9231.0,47.7824,47.8377,47.7429,47.7508,9231.0
2017-06-16 10:45:00,60.45,60.51,60.44,60.47,7981.0,47.7508,47.7982,47.7429,47.7666,7981.0
2017-06-16 10:50:00,60.47,60.47,60.35,60.36,8100.0,47.7666,47.7666,47.6718,47.6797,8100.0
2017-06-16 10:55:00,60.38,60.45,60.35,60.45,5079.0,47.6955,47.7508,47.6718,47.7508,5079.0
2017-06-16 11:00:00,60.46,60.48,60.42,60.46,7895.0,47.7587,47.7745,47.7271,47.7587,7895.0
2017-06-16 11:05:00,60.47,60.5,60.41,60.5,11941.0,47.7666,47.7903,47.7192,47.7903,11941.0
2017-06-16 11:10:00,60.49,60.58,60.47,60.52,20025.0,47.7824,47.8535,47.7666,47.8061,20025.0
2017-06-16 11:15:00,60.54,60.66,60.54,60.66,45120.0,47.8219,47.9167,47.8219,47.9167,45120.0
2017-06-16 11:20:00,60.66,60.7,60.66,60.69,23347.0,47.9167,47.9483,47.9167,47.9404,23347.0
2017-06-16 11:25:00,60.7,60.7,60.64,60.65,8777.0,47.9483,47.9483,47.9009,47.9088,8777.0
2017-06-16 11:30:00,60.65,60.67,60.63,60.65,9530.0,47.9088,47.9246,47.893,47.9088,9530.0
2017-06-16 11:35:00,60.66,60.78,60.65,60.78,15886.0,47.9167,48.0115,47.9088,48.0115,15886.0
2017-06-16 11:40:00,60.78,60.8,60.73,60.73,48238.0,48.0115,48.0273,47.972,47.972,48238.0
2017-06-16 11:45:00,60.72,60.76,60.66,60.73,23165.0,47.9641,47.9957,47.9167,47.972,23165.0
2017-06-16 11:50:00,60.73,60.78,60.71,60.76,9229.0,47.972,48.0115,47.9562,47.9957,9229.0
2017-06-16 11:55:00,60.76,60.78,60.72,60.75,26307.0,47.9957,48.0115,47.9641,47.9878,26307.0
2017-06-16 12:00:00,60.75,60.77,60.74,60.75,14621.0,47.9878,48.0036,47.9799,47.9878,14621.0
2017-06-16 12:05:00,60.75,60.92,60.74,60.92,46465.0,47.9878,48.122,47.9799,48.122,46465.0
2017-06-16 12:10:00,60.92,60.97,60.81,60.81,17116.0,48.122,48.1615,48.0352,48.0352,17116.0
2017-06-16 12:15:00,60.81,60.85,60.78,60.8,7721.0,48.0352,48.0668,48.0115,48.0273,7721.0
2017-06-16 12:20:00,60.8,60.8,60.73,60.74,6950.0,48.0273,48.0273,47.972,47.9799,6950.0
2017-06-16 12:25:00,60.75,60.82,60.73,60.8,15751.0,47.9878,48.0431,47.972,48.0273,15751.0
2017-06-16 12:30:00,60.8,60.84,60.79,60.82,13312.0,48.0273,48.0589,48.0194,48.0431,13312.0
2017-06-16 12:35:00,60.82,60.87,60.8,60.83,11238.0,48.0431,48.0826,48.0273,48.051,11238.0
2017-06-16 12:40:00,60.83,60.84,60.8,60.8,4943.0,48.051,48.0589,48.0273,48.0273,4943.0
2017-06-16 12:45:00,60.8,60.84,60.8,60.83,14705.0,48.0273,48.0589,48.0273,48.051,14705.0
2017-06-16 12:50:00,60.82,60.84,60.8,60.84,8103.0,48.0431,48.0589,48.0273,48.0589,8103.0
2017-06-16 12:55:00,60.84,60.85,60.79,60.81,9336.0,48.0589,48.0668,48.0194,48.0352,9336.0
2017-06-16 13:00:00,60.8,60.83,60.8,60.83,6575.0,48.0273,48.051,48.0273,48.051,6575.0
2017-06-16 13:05:00,60.83,60.85,60.81,60.82,8520.0,48.051,48.0668,48.0352,48.0431,8520.0
2017-06-16 13:10:00,60.82,60.82,60.78,60.78,10470.0,48.0431,48.0431,48.0115,48.0115,10470.0
2017-06-16 13:15:00,60.79,60.8,60.76,60.8,6280.0,48.0194,48.0273,47.9957,48.0273,6280.0
2017-06-16 13:20:00,60.79,60.79,60.75,60.75,7516.0,48.0194,48.0194,47.9878,47.9878,7516.0
2017-06-16 13:25:00,60.76,60.76,60.74,60.76,5100.0,47.9957,47.9957,47.9799,47.9957,5100.0
2017-06-16 13:30:00,60.75,60.75,60.71,60.75,7949.0,47.9878,47.9878,47.9562,47.9878,7949.0
2017-06-16 13:35:00,60.76,60.8,60.76,60.8,4520.0,47.9957,48.0273,47.9957,48.0273,4520.0
2017-06-16 13:40:00,60.79,60.8,60.76,60.77,7760.0,48.0194,48.0273,47.9957,48.0036,7760.0
2017-06-16 13:45:00,60.77,60.79,60.75,60.79,6312.0,48.0036,48.0194,47.9878,48.0194,6312.0
2017-06-16 13:50:00,60.8,61.01,60.79,60.98,34792.0,48.0273,48.1931,48.0194,48.1694,34792.0
2017-06-16 13:55:00,60.98,61.02,60.96,61.01,14084.0,48.1694,48.201,48.1536,48.1931,14084.0
2017-06-16 14:00:00,61.01,61.07,61.0,61.03,19661.0,48.1931,48.2405,48.1852,48.2089,19661.0
2017-06-16 14:05:00,61.03,61.06,61.02,61.05,21256.0,48.2089,48.2326,48.201,48.2247,21256.0
2017-06-16 14:10:00,61.05,61.06,61.02,61.03,29572.0,48.2247,48.2326,48.201,48.2089,29572.0
2017-06-16 14:15:00,61.03,61.05,61.02,61.03,16457.0,48.2089,48.2247,48.201,48.2089,16457.0
2017-06-16 14:20:00,61.03,61.1,61.03,61.07,10279.0,48.2089,48.2642,48.2089,48.2405,10279.0
2017-06-16 14:25:00,61.06,61.06,61.03,61.04,14252.0,48.2326,48.2326,48.2089,48.2168,14252.0
2017-06-16 14:30:00,61.04,61.06,61.03,61.05,15044.0,48.2168,48.2326,48.2089,48.2247,15044.0
2017-06-16 14:35:00,61.05,61.06,60.96,60.98,16353.0,48.2247,48.2326,48.1536,48.1694,16353.0
2017-06-16 14:40:00,60.98,60.98,60.94,60.95,8012.0,48.1694,48.1694,48.1378,48.1457,8012.0
2017-06-16 14:45:00,60.95,61.02,60.95,61.02,12032.0,48.1457,48.201,48.1457,48.201,12032.0
2017-06-16 14:50:00,61.02,61.12,61.0,61.12,21790.0,48.201,48.28,48.1852,48.28,21790.0
2017-06-16 14:55:00,61.11,61.12,61.03,61.03,9480.0,48.2721,48.28,48.2089,48.2089,9480.0
2017-06-16 15:00:00,61.03,61.07,61.02,61.03,11673.0,48.2089,48.2405,48.201,48.2089,11673.0
2017-06-16 15:05:00,61.02,61.02,60.97,60.99,15491.0,48.201,48.201,48.1615,48.1773,15491.0
2017-06-16 15:10:00,60.98,61.03,60.98,61.02,13539.0,48.1694,48.2089,48.1694,48.201,13539.0
2017-06-16 15:15:00,61.03,61.05,60.98,61.0,11089.0,48.2089,48.2247,48.1694,48.1852,11089.0
2017-06-16 15:20:00,61.0,61.03,60.98,61.03,10995.0,48.1852,48.2089,48.1694,48.2089,10995.0
2017-06-16 15:25:00,61.03,61.06,61.0,61.05,17593.0,48.2089,48.2326,48.1852,48.2247,17593.0
2017-06-16 15:30:00,61.04,61.04,60.99,61.01,21378.0,48.2168,48.2168,48.1773,48.1931,21378.0
2017-06-16 15:35:00,61.01,61.03,60.98,61.0,21914.0,48.1931,48.2089,48.1694,48.1852,21914.0
2017-06-16 15:40:00,61.01,61.03,60.95,60.97,27487.0,48.1931,48.2089,48.1457,48.1615,27487.0
2017-06-16 15:45:00,60.97,60.97,60.91,60.97,48959.0,48.1615,48.1615,48.1141,48.1615,48959.0
2017-06-16 15:50:00,60.99,61.09,60.97,61.09,101707.0,48.1773,48.2563,48.1615,48.2563,101707.0
2017-06-16 15:55:00,61.09,61.11,61.05,61.1,188534.0,48.2563,48.2721,48.2247,48.2642,188534.0
2017-06-19 09:30:00,61.57,61.57,61.12,61.14,45624.0,48.6355,48.6355,48.28,48.2958,45624.0
2017-06-19 09:35:00,61.14,61.34,61.07,61.29,11859.0,48.2958,48.4538,48.2405,48.4143,11859.0
2017-06-19 09:40:00,61.3,61.34,61.19,61.19,13800.0,48.4222,48.4538,48.3353,48.3353,13800.0
2017-06-19 09:45:00,61.22,61.27,61.19,61.25,20189.0,48.359,48.3985,48.3353,48.3827,20189.0
2017-06-19 09:50:00,61.26,61.28,61.23,61.28,10861.0,48.3906,48.4064,48.3669,48.4064,10861.0
2017-06-19 09:55:00,61.27,61.28,61.15,61.19,7169.0,48.3985,48.4064,48.3037,48.3353,7169.0
2017-06-19 10:00:00,61.2,61.27,61.12,61.26,17510.0,48.3432,48.3985,48.28,48.3906,17510.0
2017-06-19 10:05:00,61.25,61.3,61.22,61.25,12437.0,48.3827,48.4222,48.359,48.3827,12437.0
2017-06-19 10:10:00,61.26,61.32,61.18,61.18,14127.0,48.3906,48.438,48.3274,48.3274,14127.0
2017-06-19 10:15:00,61.18,61.21,61.13,61.19,7122.0,48.3274,48.3511,48.2879,48.3353,7122.0
2017-06-19 10:20:00,61.19,61.27,61.18,61.2,13841.0,48.3353,48.3985,48.3274,48.3432,13841.0
2017-06-19 10:25:00,61.2,61.2,61.16,61.2,7051.0,48.3432,48.3432,48.3116,48.3432,7051.0
2017-06-19 10:30:00,61.21,61.29,61.17,61.17,9049.0,48.3511,48.4143,48.3195,48.3195,9049.0
2017-06-19 10:35:00,61.17,61.23,61.1,61.23,12328.0,48.3195,48.3669,48.2642,48.3669,12328.0
2017-06-19 10:40:00,61.23,61.25,61.19,61.23,6900.0,48.3669,48.3827,48.3353,48.3669,6900.0
2017-06-19 10:45:00,61.23,61.24,61.19,61.21,6099.0,48.3669,48.3748,48.3353,48.3511,6099.0
2017-06-19 10:50:00,61.23,61.24,61.18,61.2,8086.0,48.3669,48.3748,48.3274,48.3432,8086.0
2017-06-19 10:55:00,61.2,61.22,61.14,61.14,11428.0,48.3432,48.359,48.2958,48.2958,11428.0
2017-06-19 11:00:00,61.14,61.14,61.06,61.08,13443.0,48.2958,48.2958,48.2326,48.2484,13443.0
2017-06-19 11:05:00,61.08,61.08,61.01,61.04,8745.0,48.2484,48.2484,48.1931,48.2168,8745.0
2017-06-19 11:10:00,61.04,61.06,61.04,61.05,6845.0,48.2168,48.2326,48.2168,48.2247,6845.0
2017-06-19 11:15:00,61.05,61.07,61.04,61.07,11027.0,48.2247,48.2405,48.2168,48.2405,11027.0
2017-06-19 11:20:00,61.08,61.18,61.05,61.17,12377.0,48.2484,48.3274,48.2247,48.3195,12377.0
2017-06-19 11:25:00,61.18,61.26,61.13,61.24,30666.0,48.3274,48.3906,48.2879,48.3748,30666.0
2017-06-19 11:30:00,61.23,61.26,61.2,61.21,19863.0,48.3669,48.3906,48.3432,48.3511,19863.0
2017-06-19 11:35:00,61.21,61.21,61.18,61.19,16989.0,48.3511,48.3511,48.3274,48.3353,16989.0
2017-06-19 11:40:00,61.19,61.19,61.18,61.18,3875.0,48.3353,48.3353,48.3274,48.3274,3875.0
2017-06-19 11:45:00,61.19,61.21,61.18,61.18,30845.0,48.3353,48.3511,48.3274,48.3274,30845.0
2017-06-19 11:50:00,61.18,61.21,61.15,61.2,23839.0,48.3274,48.3511,48.3037,48.3432,23839.0
2017-06-19 11:55:00,61.2,61.24,61.2,61.23,19898.0,48.3432,48.3748,48.3432,48.3669,19898.0
2017-06-19 12:00:00,61.24,61.26,61.22,61.25,22399.0,48.3748,48.3906,48.359,48.3827,22399.0
2017-06-19 12:05:00,61.25,61.26,61.21,61.24,33239.0,48.3827,48.3906,48.3511,48.3748,33239.0
2017-06-19 12:10:00,61.25,61.28,61.24,61.26,26691.0,48.3827,48.4064,48.3748,48.3906,26691.0
2017-06-19 12:15:00,61.26,61.26,61.17,61.19,23064.0,48.3906,48.3906,48.3195,48.3353,23064.0
2017-06-19 12:20:00,61.2,61.22,61.19,61.2,7530.0,48.3432,48.359,48.3353,48.3432,7530.0
2017-06-19 12:25:00,61.21,61.22,61.2,61.21,3502.0,48.3511,48.359,48.3432,48.3511,3502.0
2017-06-19 12:30:00,61.21,61.22,61.13,61.13,10743.0,48.3511,48.359,48.2879,48.2879,10743.0
2017-06-19 12:35:00,61.12,61.13,61.05,61.05,23720.0,48.28,48.2879,48.2247,48.2247,23720.0
2017-06-19 12:40:00,61.05,61.13,61.04,61.13,23126.0,48.2247,48.2879,48.2168,48.2879,23126.0
2017-06-19 12:45:00,61.14,61.14,61.07,61.07,6868.0,48.2958,48.2958,48.2405,48.2405,6868.0
2017-06-19 12:50:00,61.08,61.08,61.03,61.05,10334.0,48.2484,48.2484,48.2089,48.2247,10334.0
2017-06-19 12:55:00,61.05,61.05,61.01,61.03,10355.0,48.2247,48.2247,48.1931,48.2089,10355.0
2017-06-19 13:00:00,61.03,61.1,61.01,61.09,11454.0,48.2089,48.2642,48.1931,48.2563,11454.0
2017-06-19 13:05:00,61.09,61.13,61.08,61.1,13738.0,48.2563,48.2879,48.2484,48.2642,13738.0
2017-06-19 13:10:00,61.1,61.12,61.08,61.11,11092.0,48.2642,48.28,48.2484,48.2721,11092.0
2017-06-19 13:15:00,61.1,61.12,61.1,61.1,4933.0,48.2642,48.28,48.2642,48.2642,4933.0
2017-06-19 13:20:00,61.12,61.13,61.1,61.12,6158.0,48.28,48.2879,48.2642,48.28,6158.0
2017-06-19 13:25:00,61.13,61.13,61.09,61.09,8547.0,48.2879,48.2879,48.2563,48.2563,8547.0
2017-06-19 13:30:00,61.09,61.14,61.07,61.14,10511.0,48.2563,48.2958,48.2405,48.2958,10511.0
2017-06-19 13:35:00,61.14,61.15,61.11,61.12,11706.0,48.2958,48.3037,48.2721,48.28,11706.0
2017-06-19 13:40:00,61.13,61.15,61.08,61.08,6815.0,48.2879,48.3037,48.2484,48.2484,6815.0
2017-06-19 13:45:00,61.08,61.1,61.07,61.08,5049.0,48.2484,48.2642,48.2405,48.2484,5049.0
2017-06-19 13:50:00,61.08,61.08,61.03,61.05,7443.0,48.2484,48.2484,48.2089,48.2247,7443.0
2017-06-19 13:55:00,61.05,61.06,61.02,61.03,9397.0,48.2247,48.2326,48.201,48.2089,9397.0
2017-06-19 14:00:00,61.03,61.03,60.98,61.0,8710.0,48.2089,48.2089,48.1694,48.1852,8710.0
2017-06-19 14:05:00,61.0,61.01,60.96,60.96,26372.0,48.1852,48.1931,48.1536,48.1536,26372.0
2017-06-19 14:10:00,60.96,60.96,60.93,60.96,8662.0,48.1536,48.1536,48.1299,48.1536,8662.0
2017-06-19 14:15:00,60.97,60.98,60.94,60.97,15450.0,48.1615,48.1694,48.1378,48.1615,15450.0
2017-06-19 14:20:00,60.98,61.0,60.91,60.92,14323.0,48.1694,48.1852,48.1141,48.122,14323.0
2017-06-19 14:25:00,60.93,60.96,60.93,60.95,12143.0,48.1299,48.1536,48.1299,48.1457,12143.0
2017-06-19 14:30:00,60.94,60.96,60.93,60.96,14070.0,48.1378,48.1536,48.1299,48.1536,14070.0
2017-06-19 14:35:00,60.96,60.99,60.95,60.95,13964.0,48.1536,48.1773,48.1457,48.1457,13964.0
2017-06-19 14:40:00,60.95,60.99,60.94,60.97,28816.0,48.1457,48.1773,48.1378,48.1615,28816.0
2017-06-19 14:45:00,60.98,61.03,60.96,61.02,12030.0,48.1694,48.2089,48.1536,48.201,12030.0
2017-06-19 14:50:00,61.01,61.01,60.95,60.97,13353.0,48.1931,48.1931,48.1457,48.1615,13353.0
2017-06-19 14:55:00,60.96,60.97,60.94,60.96,7775.0,48.1536,48.1615,48.1378,48.1536,7775.0
2017-06-19 15:00:00,60.96,61.0,60.95,60.99,19870.0,48.1536,48.1852,48.1457,48.1773,19870.0
2017-06-19 15:05:00,61.0,61.02,60.99,61.01,14017.0,48.1852,48.201,48.1773,48.1931,14017.0
2017-06-19 15:10:00,61.0,61.02,60.96,60.98,13412.0,48.1852,48.201,48.1536,48.1694,13412.0
2017-06-19 15:15:00,60.99,60.99,60.95,60.97,16495.0,48.1773,48.1773,48.1457,48.1615,16495.0
2017-06-19 15:20:00,60.96,60.99,60.96,60.99,8816.0,48.1536,48.1773,48.1536,48.1773,8816.0
2017-06-19 15:25:00,60.98,60.99,60.97,60.98,12920.0,48.1694,48.1773,48.1615,48.1694,12920.0
2017-06-19 15:30:00,60.98,60.99,60.97,60.98,16200.0,48.1694,48.1773,48.1615,48.1694,16200.0
2017-06-19 15:35:00,60.98,61.04,60.97,61.04,56380.0,48.1694,48.2168,48.1615,48.2168,56380.0
2017-06-19 15:40:00,61.04,61.08,61.03,61.05,33246.0,48.2168,48.2484,48.2089,48.2247,33246.0
2017-06-19 15:45:00,61.05,61.09,61.05,61.07,31754.0,48.2247,48.2563,48.2247,48.2405,31754.0
2017-06-19 15:50:00,61.07,61.15,61.07,61.13,70138.0,48.2405,48.3037,48.2405,48.2879,70138.0
2017-06-19 15:55:00,61.12,61.15,61.09,61.13,201772.0,48.28,48.3037,48.2563,48.2879,201772.0
2017-06-20 09:30:00,60.32,60.54,60.18,60.18,70218.0,47.6481,47.8219,47.5375,47.5375,70218.0
2017-06-20 09:35:00,60.15,60.5,60.12,60.48,46823.0,47.5138,47.7903,47.4901,47.7745,46823.0
2017-06-20 09:40:00,60.48,60.5,60.32,60.35,29442.0,47.7745,47.7903,47.6481,47.6718,29442.0
2017-06-20 09:45:00,60.35,60.36,60.14,60.16,17830.0,47.6718,47.6797,47.5059,47.5217,17830.0
2017-06-20 09:50:00,60.19,60.22,59.99,59.99,36353.0,47.5454,47.5691,47.3874,47.3874,36353.0
2017-06-20 09:55:00,60.0,60.09,59.99,60.09,16991.0,47.3953,47.4664,47.3874,47.4664,16991.0
2017-06-20 10:00:00,60.09,60.21,60.06,60.16,43258.0,47.4664,47.5612,47.4427,47.5217,43258.0
2017-06-20 10:05:00,60.17,60.33,60.16,60.32,13917.0,47.5296,47.656,47.5217,47.6481,13917.0
2017-06-20 10:10:00,60.32,60.34,60.27,60.33,11750.0,47.6481,47.6639,47.6086,47.656,11750.0
2017-06-20 10:15:00,60.33,60.35,60.28,60.32,9602.0,47.656,47.6718,47.6165,47.6481,9602.0
2017-06-20 10:20:00,60.31,60.31,60.23,60.25,14550.0,47.6402,47.6402,47.577,47.5928,14550.0
2017-06-20 10:25:00,60.26,60.33,60.23,60.32,13279.0,47.6007,47.656,47.577,47.6481,13279.0
2017-06-20 10:30:00,60.32,60.38,60.32,60.35,10091.0,47.6481,47.6955,47.6481,47.6718,10091.0
2017-06-20 10:35:00,60.35,60.49,60.34,60.47,50593.0,47.6718,47.7824,47.6639,47.7666,50593.0
2017-06-20 10:40:00,60.47,60.52,60.44,60.52,18018.0,47.7666,47.8061,47.7429,47.8061,18018.0
2017-06-20 10:45:00,60.5,60.59,60.49,60.53,8959.0,47.7903,47.8614,47.7824,47.814,8959.0
2017-06-20 10:50:00,60.53,60.55,60.5,60.52,6826.0,47.814,47.8298,47.7903,47.8061,6826.0
2017-06-20 10:55:00,60.53,60.53,60.46,60.49,10303.0,47.814,47.814,47.7587,47.7824,10303.0
2017-06-20 11:00:00,60.48,60.5,60.41,60.41,11960.0,47.7745,47.7903,47.7192,47.7192,11960.0
2017-06-20 11:05:00,60.41,60.41,60.38,60.39,6069.0,47.7192,47.7192,47.6955,47.7034,6069.0
2017-06-20 11:10:00,60.38,60.38,60.32,60.36,9417.0,47.6955,47.6955,47.6481,47.6797,9417.0
2017-06-20 11:15:00,60.36,60.43,60.36,60.43,11425.0,47.6797,47.735,47.6797,47.735,11425.0
2017-06-20 11:20:00,60.42,60.45,60.4,60.45,10835.0,47.7271,47.7508,47.7113,47.7508,10835.0
2017-06-20 11:25:00,60.45,60.46,60.4,60.45,5054.0,47.7508,47.7587,47.7113,47.7508,5054.0
2017-06-20 11:30:00,60.46,60.47,60.42,60.44,7102.0,47.7587,47.7666,47.7271,47.7429,7102.0
2017-06-20 11:35:00,60.44,60.44,60.39,60.41,4378.0,47.7429,47.7429,47.7034,47.7192,4378.0
2017-06-20 11:40:00,60.42,60.43,60.39,60.39,4717.0,47.7271,47.735,47.7034,47.7034,4717.0
2017-06-20 11:45:00,60.38,60.4,60.35,60.37,9634.0,47.6955,47.7113,47.6718,47.6876,9634.0
2017-06-20 11:50:00,60.38,60.38,60.35,60.36,5397.0,47.6955,47.6955,47.6718,47.6797,5397.0
2017-06-20 11:55:00,60.36,60.36,60.33,60.34,4853.0,47.6797,47.6797,47.656,47.6639,4853.0
2017-06-20 12:00:00,60.34,60.35,60.31,60.33,2671.0,47.6639,47.6718,47.6402,47.656,2671.0
2017-06-20 12:05:00,60.33,60.36,60.31,60.36,3004.0,47.656,47.6797,47.6402,47.6797,3004.0
2017-06-20 12:10:00,60.38,60.42,60.37,60.42,3400.0,47.6955,47.7271,47.6876,47.7271,3400.0
2017-06-20 12:15:00,60.42,60.43,60.34,60.35,10803.0,47.7271,47.735,47.6639,47.6718,10803.0
2017-06-20 12:20:00,60.35,60.38,60.3,60.32,12911.0,47.6718,47.6955,47.6323,47.6481,12911.0
2017-06-20 12:25:00,60.32,60.37,60.29,60.37,18360.0,47.6481,47.6876,47.6244,47.6876,18360.0
2017-06-20 12:30:00,60.37,60.38,60.36,60.37,3986.0,47.6876,47.6955,47.6797,47.6876,3986.0
2017-06-20 12:35:00,60.38,60.4,60.36,60.4,3300.0,47.6955,47.7113,47.6797,47.7113,3300.0
2017-06-20 12:40:00,60.39,60.42,60.37,60.39,8817.0,47.7034,47.7271,47.6876,47.7034,8817.0
2017-06-20 12:45:00,60.39,60.4,60.37,60.39,5105.0,47.7034,47.7113,47.6876,47.7034,5105.0
2017-06-20 12:50:00,60.38,60.39,60.35,60.39,4367.0,47.6955,47.7034,47.6718,47.7034,4367.0
2017-06-20 12:55:00,60.38,60.41,60.37,60.41,8688.0,47.6955,47.7192,47.6876,47.7192,8688.0
2017-06-20 13:00:00,60.41,60.45,60.41,60.44,6308.0,47.7192,47.7508,47.7192,47.7429,6308.0
2017-06-20 13:05:00,60.44,60.45,60.39,60.41,4060.0,47.7429,47.7508,47.7034,47.7192,4060.0
2017-06-20 13:10:00,60.4,60.41,60.38,60.38,2309.0,47.7113,47.7192,47.6955,47.6955,2309.0
2017-06-20 13:15:00,60.37,60.41,60.36,60.39,4000.0,47.6876,47.7192,47.6797,47.7034,4000.0
2017-06-20 13:20:00,60.4,60.42,60.38,60.41,4338.0,47.7113,47.7271,47.6955,47.7192,4338.0
2017-06-20 13:25:00,60.41,60.43,60.39,60.42,3176.0,47.7192,47.735,47.7034,47.7271,3176.0
2017-06-20 13:30:00,60.42,60.45,60.41,60.45,4500.0,47.7271,47.7508,47.7192,47.7508,4500.0
2017-06-20 13:35:00,60.46,60.47,60.43,60.44,3025.0,47.7587,47.7666,47.735,47.7429,3025.0
2017-06-20 13:40:00,60.45,60.45,60.41,60.42,7994.0,47.7508,47.7508,47.7192,47.7271,7994.0
2017-06-20 13:45:00,60.41,60.44,60.4,60.43,3745.0,47.7192,47.7429,47.7113,47.735,3745.0
2017-06-20 13:50:00,60.43,60.43,60.41,60.42,6850.0,47.735,47.735,47.7192,47.7271,6850.0
2017-06-20 13:55:00,60.42,60.43,60.4,60.41,6862.0,47.7271,47.735,47.7113,47.7192,6862.0
2017-06-20 14:00:00,60.4,60.42,60.39,60.39,11795.0,47.7113,47.7271,47.7034,47.7034,11795.0
2017-06-20 14:05:00,60.4,60.4,60.34,60.35,7760.0,47.7113,47.7113,47.6639,47.6718,7760.0
2017-06-20 14:10:00,60.34,60.34,60.32,60.33,2537.0,47.6639,47.6639,47.6481,47.656,2537.0
2017-06-20 14:15:00,60.32,60.32,60.27,60.28,5594.0,47.6481,47.6481,47.6086,47.6165,5594.0
2017-06-20 14:20:00,60.27,60.27,60.24,60.26,6878.0,47.6086,47.6086,47.5849,47.6007,6878.0
2017-06-20 14:25:00,60.26,60.27,60.17,60.18,43526.0,47.6007,47.6086,47.5296,47.5375,43526.0
2017-06-20 14:30:00,60.18,60.19,60.08,60.09,64579.0,47.5375,47.5454,47.4585,47.4664,64579.0
2017-06-20 14:35:00,60.09,60.1,60.01,60.02,51206.0,47.4664,47.4743,47.4032,47.4111,51206.0
2017-06-20 14:40:00,60.01,60.06,59.99,60.04,63043.0,47.4032,47.4427,47.3874,47.4269,63043.0
2017-06-20 14:45:00,60.05,60.07,59.96,59.97,19931.0,47.4348,47.4506,47.3637,47.3716,19931.0
2017-06-20 14:50:00,59.97,59.99,59.92,59.95,27339.0,47.3716,47.3874,47.3321,47.3558,27339.0
2017-06-20 14:55:00,59.95,59.95,59.91,59.92,8287.0,47.3558,47.3558,47.3242,47.3321,8287.0
2017-06-20 15:00:00,59.93,59.97,59.92,59.94,19176.0,47.34,47.3716,47.3321,47.3479,19176.0
2017-06-20 15:05:00,59.93,60.0,59.91,60.0,24693.0,47.34,47.3953,47.3242,47.3953,24693.0
2017-06-20 15:10:00,59.99,60.08,59.99,60.05,41303.0,47.3874,47.4585,47.3874,47.4348,41303.0
2017-06-20 15:15:00,60.05,60.06,60.02,60.05,23442.0,47.4348,47.4427,47.4111,47.4348,23442.0
2017-06-20 15:20:00,60.05,60.08,60.02,60.06,16052.0,47.4348,47.4585,47.4111,47.4427,16052.0
2017-06-20 15:25:00,60.08,60.1,60.03,60.08,26465.0,47.4585,47.4743,47.419,47.4585,26465.0
2017-06-20 15:30:00,60.09,60.09,60.01,60.05,52543.0,47.4664,47.4664,47.4032,47.4348,52543.0
2017-06-20 15:35:00,60.06,60.08,60.03,60.06,26540.0,47.4427,47.4585,47.419,47.4427,26540.0
2017-06-20 15:40:00,60.05,60.06,60.0,60.0,27313.0,47.4348,47.4427,47.3953,47.3953,27313.0
2017-06-20 15:45:00,60.0,60.01,59.95,59.96,46945.0,47.3953,47.4032,47.3558,47.3637,46945.0
2017-06-20 15:50:00,59.96,59.99,59.95,59.97,72364.0,47.3637,47.3874,47.3558,47.3716,72364.0
2017-06-20 15:55:00,59.97,60.05,59.96,60.02,164114.0,47.3716,47.4348,47.3637,47.4111,164114.0
2017-06-21 09:30:00,59.96,60.14,59.92,60.14,25108.0,47.3637,47.5059,47.3321,47.5059,25108.0
2017-06-21 09:35:00,60.12,60.15,59.97,60.09,7021.0,47.4901,47.5138,47.3716,47.4664,7021.0
2017-06-21 09:40:00,60.06,60.09,60.0,60.01,4415.0,47.4427,47.4664,47.3953,47.4032,4415.0
2017-06-21 09:45:00,60.0,60.11,59.99,60.05,9600.0,47.3953,47.4822,47.3874,47.4348,9600.0
2017-06-21 09:50:00,60.07,60.16,60.06,60.09,12018.0,47.4506,47.5217,47.4427,47.4664,12018.0
2017-06-21 09:55:00,60.09,60.09,60.0,60.0,23228.0,47.4664,47.4664,47.3953,47.3953,23228.0
2017-06-21 10:00:00,60.01,60.12,60.01,60.08,9080.0,47.4032,47.4901,47.4032,47.4585,9080.0
2017-06-21 10:05:00,60.09,60.17,60.08,60.15,7200.0,47.4664,47.5296,47.4585,47.5138,7200.0
2017-06-21 10:10:00,60.16,60.16,60.04,60.04,6462.0,47.5217,47.5217,47.4269,47.4269,6462.0
2017-06-21 10:15:00,60.08,60.16,60.08,60.13,7586.0,47.4585,47.5217,47.4585,47.498,7586.0
2017-06-21 10:20:00,60.13,60.17,60.09,60.1,15065.0,47.498,47.5296,47.4664,47.4743,15065.0
2017-06-21 10:25:00,60.1,60.1,60.04,60.05,6100.0,47.4743,47.4743,47.4269,47.4348,6100.0
2017-06-21 10:30:00,60.05,60.07,59.99,60.03,8648.0,47.4348,47.4506,47.3874,47.419,8648.0
2017-06-21 10:35:00,60.05,60.09,60.04,60.04,7400.0,47.4348,47.4664,47.4269,47.4269,7400.0
2017-06-21 10:40:00,60.06,60.2,60.06,60.2,11831.0,47.4427,47.5533,47.4427,47.5533,11831.0
2017-06-21 10:45:00,60.18,60.19,60.15,60.16,8485.0,47.5375,47.5454,47.5138,47.5217,8485.0
2017-06-21 10:50:00,60.16,60.2,60.12,60.12,7292.0,47.5217,47.5533,47.4901,47.4901,7292.0
2017-06-21 10:55:00,60.11,60.11,60.07,60.07,5939.0,47.4822,47.4822,47.4506,47.4506,5939.0
2017-06-21 11:00:00,60.07,60.16,60.07,60.13,12414.0,47.4506,47.5217,47.4506,47.498,12414.0
2017-06-21 11:05:00,60.13,60.14,60.04,60.06,8603.0,47.498,47.5059,47.4269,47.4427,8603.0
2017-06-21 11:10:00,60.05,60.05,59.95,59.95,6647.0,47.4348,47.4348,47.3558,47.3558,6647.0
2017-06-21 11:15:00,59.94,59.95,59.91,59.92,8404.0,47.3479,47.3558,47.3242,47.3321,8404.0
2017-06-21 11:20:00,59.94,59.96,59.89,59.9,9723.0,47.3479,47.3637,47.3084,47.3163,9723.0
2017-06-21 11:25:00,59.91,59.92,59.87,59.88,14127.0,47.3242,47.3321,47.2926,47.3005,14127.0
2017-06-21 11:30:00,59.88,59.92,59.87,59.92,11770.0,47.3005,47.3321,47.2926,47.3321,11770.0
2017-06-21 11:35:00,59.91,59.92,59.89,59.9,4731.0,47.3242,47.3321,47.3084,47.3163,4731.0
2017-06-21 11:40:00,59.9,59.98,59.89,59.95,12489.0,47.3163,47.3795,47.3084,47.3558,12489.0
2017-06-21 11:45:00,59.94,59.94,59.86,59.88,9289.0,47.3479,47.3479,47.2847,47.3005,9289.0
2017-06-21 11:50:00,59.88,59.88,59.81,59.83,9550.0,47.3005,47.3005,47.2452,47.261,9550.0
2017-06-21 11:55:00,59.83,59.95,59.82,59.95,10962.0,47.261,47.3558,47.2531,47.3558,10962.0
2017-06-21 12:00:00,59.94,59.94,59.83,59.84,11563.0,47.3479,47.3479,47.261,47.2689,11563.0
2017-06-21 12:05:00,59.84,59.88,59.82,59.86,6120.0,47.2689,47.3005,47.2531,47.2847,6120.0
2017-06-21 12:10:00,59.86,59.86,59.8,59.82,6335.0,47.2847,47.2847,47.2373,47.2531,6335.0
2017-06-21 12:15:00,59.82,59.84,59.8,59.8,5995.0,47.2531,47.2689,47.2373,47.2373,5995.0
2017-06-21 12:20:00,59.8,59.85,59.79,59.85,10234.0,47.2373,47.2768,47.2294,47.2768,10234.0
2017-06-21 12:25:00,59.85,59.85,59.81,59.85,6158.0,47.2768,47.2768,47.2452,47.2768,6158.0
2017-06-21 12:30:00,59.85,59.92,59.85,59.89,8331.0,47.2768,47.3321,47.2768,47.3084,8331.0
2017-06-21 12:35:00,59.89,59.94,59.88,59.92,6860.0,47.3084,47.3479,47.3005,47.3321,6860.0
2017-06-21 12:40:00,59.93,59.93,59.86,59.87,5201.0,47.34,47.34,47.2847,47.2926,5201.0
2017-06-21 12:45:00,59.85,59.88,59.83,59.84,6465.0,47.2768,47.3005,47.261,47.2689,6465.0
2017-06-21 12:50:00,59.85,59.91,59.84,59.89,7554.0,47.2768,47.3242,47.2689,47.3084,7554.0
2017-06-21 12:55:00,59.88,59.9,59.84,59.86,7760.0,47.3005,47.3163,47.2689,47.2847,7760.0
2017-06-21 13:00:00,59.87,59.88,59.8,59.83,6109.0,47.2926,47.3005,47.2373,47.261,6109.0
2017-06-21 13:05:00,59.82,59.85,59.82,59.85,4671.0,47.2531,47.2768,47.2531,47.2768,4671.0
2017-06-21 13:10:00,59.85,59.85,59.82,59.84,5044.0,47.2768,47.2768,47.2531,47.2689,5044.0
2017-06-21 13:15:00,59.84,59.91,59.83,59.91,8091.0,47.2689,47.3242,47.261,47.3242,8091.0
2017-06-21 13:20:00,59.91,59.94,59.9,59.92,5412.0,47.3242,47.3479,47.3163,47.3321,5412.0
2017-06-21 13:25:00,59.91,59.92,59.86,59.87,6272.0,47.3242,47.3321,47.2847,47.2926,6272.0
2017-06-21 13:30:00,59.87,59.87,59.82,59.83,2688.0,47.2926,47.2926,47.2531,47.261,2688.0
2017-06-21 13:35:00,59.83,59.85,59.83,59.83,5517.0,47.261,47.2768,47.261,47.261,5517.0
2017-06-21 13:40:00,59.82,59.87,59.81,59.86,7794.0,47.2531,47.2926,47.2452,47.2847,7794.0
2017-06-21 13:45:00,59.86,59.86,59.82,59.83,3500.0,47.2847,47.2847,47.2531,47.261,3500.0
2017-06-21 13:50:00,59.82,59.84,59.76,59.76,11818.0,47.2531,47.2689,47.2057,47.2057,11818.0
2017-06-21 13:55:00,59.76,59.78,59.75,59.75,6342.0,47.2057,47.2215,47.1978,47.1978,6342.0
2017-06-21 14:00:00,59.75,59.78,59.74,59.75,6530.0,47.1978,47.2215,47.1899,47.1978,6530.0
2017-06-21 14:05:00,59.75,59.79,59.73,59.77,12433.0,47.1978,47.2294,47.182,47.2136,12433.0
2017-06-21 14:10:00,59.77,59.77,59.74,59.75,11224.0,47.2136,47.2136,47.1899,47.1978,11224.0
2017-06-21 14:15:00,59.76,59.8,59.75,59.79,8518.0,47.2057,47.2373,47.1978,47.2294,8518.0
2017-06-21 14:20:00,59.8,59.8,59.74,59.74,11142.0,47.2373,47.2373,47.1899,47.1899,11142.0
2017-06-21 14:25:00,59.75,59.78,59.74,59.75,8216.0,47.1978,47.2215,47.1899,47.1978,8216.0
2017-06-21 14:30:00,59.74,59.76,59.73,59.73,9569.0,47.1899,47.2057,47.182,47.182,9569.0
2017-06-21 14:35:00,59.74,59.85,59.74,59.85,13093.0,47.1899,47.2768,47.1899,47.2768,13093.0
2017-06-21 14:40:00,59.84,59.9,59.83,59.87,10272.0,47.2689,47.3163,47.261,47.2926,10272.0
2017-06-21 14:45:00,59.88,59.91,59.87,59.89,6336.0,47.3005,47.3242,47.2926,47.3084,6336.0
2017-06-21 14:50:00,59.9,59.94,59.88,59.91,11083.0,47.3163,47.3479,47.3005,47.3242,11083.0
2017-06-21 14:55:00,59.91,59.98,59.91,59.96,13932.0,47.3242,47.3795,47.3242,47.3637,13932.0
2017-06-21 15:00:00,59.96,59.98,59.93,59.95,7148.0,47.3637,47.3795,47.34,47.3558,7148.0
2017-06-21 15:05:00,59.96,59.96,59.91,59.94,6510.0,47.3637,47.3637,47.3242,47.3479,6510.0
2017-06-21 15:10:00,59.94,59.94,59.88,59.88,8342.0,47.3479,47.3479,47.3005,47.3005,8342.0
2017-06-21 15:15:00,59.89,59.9,59.88,59.89,9470.0,47.3084,47.3163,47.3005,47.3084,9470.0
2017-06-21 15:20:00,59.9,59.91,59.86,59.87,9386.0,47.3163,47.3242,47.2847,47.2926,9386.0
2017-06-21 15:25:00,59.87,59.91,59.86,59.91,14786.0,47.2926,47.3242,47.2847,47.3242,14786.0
2017-06-21 15:30:00,59.9,59.9,59.87,59.88,14556.0,47.3163,47.3163,47.2926,47.3005,14556.0
2017-06-21 15:35:00,59.88,59.89,59.84,59.85,21931.0,47.3005,47.3084,47.2689,47.2768,21931.0
2017-06-21 15:40:00,59.86,59.87,59.84,59.87,13920.0,47.2847,47.2926,47.2689,47.2926,13920.0
2017-06-21 15:45:00,59.87,59.96,59.87,59.96,33812.0,47.2926,47.3637,47.2926,47.3637,33812.0
2017-06-21 15:50:00,59.96,59.96,59.88,59.89,43926.0,47.3637,47.3637,47.3005,47.3084,43926.0
2017-06-21 15:55:00,59.89,59.95,59.88,59.93,94172.0,47.3084,47.3558,47.3005,47.34,94172.0
2017-06-22 09:30:00,60.06,60.06,59.68,59.75,36127.0,47.4427,47.4427,47.1425,47.1978,36127.0
2017-06-22 09:35:00,59.72,59.8,59.62,59.73,21214.0,47.1741,47.2373,47.0951,47.182,21214.0
2017-06-22 09:40:00,59.77,59.79,59.61,59.65,24605.0,47.2136,47.2294,47.0872,47.1188,24605.0
2017-06-22 09:45:00,59.65,59.68,59.47,59.47,10648.0,47.1188,47.1425,46.9767,46.9767,10648.0
2017-06-22 09:50:00,59.47,59.5,59.4,59.41,22027.0,46.9767,47.0004,46.9214,46.9293,22027.0
2017-06-22 09:55:00,59.42,59.48,59.33,59.34,24964.0,46.9372,46.9846,46.8661,46.874,24964.0
2017-06-22 10:00:00,59.35,59.38,59.21,59.25,34096.0,46.8819,46.9056,46.7713,46.8029,34096.0
2017-06-22 10:05:00,59.24,59.26,59.2,59.23,25259.0,46.795,46.8108,46.7634,46.7871,25259.0
2017-06-22 10:10:00,59.23,59.29,59.22,59.24,15169.0,46.7871,46.8345,46.7792,46.795,15169.0
2017-06-22 10:15:00,59.23,59.23,59.15,59.19,6019.0,46.7871,46.7871,46.7239,46.7555,6019.0
2017-06-22 10:20:00,59.19,59.29,59.19,59.28,14046.0,46.7555,46.8345,46.7555,46.8266,14046.0
2017-06-22 10:25:00,59.28,59.28,59.21,59.22,7339.0,46.8266,46.8266,46.7713,46.7792,7339.0
2017-06-22 10:30:00,59.22,59.3,59.18,59.18,10293.0,46.7792,46.8424,46.7476,46.7476,10293.0
2017-06-22 10:35:00,59.19,59.23,59.18,59.21,4725.0,46.7555,46.7871,46.7476,46.7713,4725.0
2017-06-22 10:40:00,59.21,59.28,59.21,59.23,9370.0,46.7713,46.8266,46.7713,46.7871,9370.0
2017-06-22 10:45:00,59.22,59.23,59.17,59.19,4610.0,46.7792,46.7871,46.7397,46.7555,4610.0
2017-06-22 10:50:00,59.18,59.2,59.14,59.17,7688.0,46.7476,46.7634,46.716,46.7397,7688.0
2017-06-22 10:55:00,59.18,59.24,59.18,59.24,19214.0,46.7476,46.795,46.7476,46.795,19214.0
2017-06-22 11:00:00,59.24,59.24,59.19,59.22,7000.0,46.795,46.795,46.7555,46.7792,7000.0
2017-06-22 11:05:00,59.23,59.24,59.16,59.19,8130.0,46.7871,46.795,46.7318,46.7555,8130.0
2017-06-22 11:10:00,59.19,59.21,59.15,59.16,22814.0,46.7555,46.7713,46.7239,46.7318,22814.0
2017-06-22 11:15:00,59.16,59.16,59.1,59.12,20543.0,46.7318,46.7318,46.6844,46.7002,20543.0
2017-06-22 11:20:00,59.12,59.44,59.11,59.39,93356.0,46.7002,46.953,46.6923,46.9135,93356.0
2017-06-22 11:25:00,59.39,59.39,59.33,59.38,11590.0,46.9135,46.9135,46.8661,46.9056,11590.0
2017-06-22 11:30:00,59.4,59.41,59.35,59.36,27042.0,46.9214,46.9293,46.8819,46.8898,27042.0
2017-06-22 11:35:00,59.36,59.37,59.33,59.34,10795.0,46.8898,46.8977,46.8661,46.874,10795.0
2017-06-22 11:40:00,59.35,59.43,59.35,59.38,21558.0,46.8819,46.9451,46.8819,46.9056,21558.0
2017-06-22 11:45:00,59.39,59.44,59.37,59.39,27078.0,46.9135,46.953,46.8977,46.9135,27078.0
2017-06-22 11:50:00,59.39,59.48,59.39,59.48,10686.0,46.9135,46.9846,46.9135,46.9846,10686.0
2017-06-22 11:55:00,59.47,59.48,59.44,59.46,7227.0,46.9767,46.9846,46.953,46.9688,7227.0
2017-06-22 12:00:00,59.45,59.48,59.41,59.47,20219.0,46.9609,46.9846,46.9293,46.9767,20219.0
2017-06-22 12:05:00,59.48,59.5,59.47,59.49,6082.0,46.9846,47.0004,46.9767,46.9925,6082.0
2017-06-22 12:10:00,59.5,59.56,59.5,59.54,6455.0,47.0004,47.0478,47.0004,47.032,6455.0
2017-06-22 12:15:00,59.54,59.57,59.54,59.55,3100.0,47.032,47.0557,47.032,47.0399,3100.0
2017-06-22 12:20:00,59.55,59.62,59.55,59.61,3237.0,47.0399,47.0951,47.0399,47.0872,3237.0
2017-06-22 12:25:00,59.61,59.62,59.57,59.58,4014.0,47.0872,47.0951,47.0557,47.0636,4014.0
2017-06-22 12:30:00,59.57,59.6,59.57,59.6,2081.0,47.0557,47.0794,47.0557,47.0794,2081.0
2017-06-22 12:35:00,59.59,59.59,59.55,59.57,3845.0,47.0715,47.0715,47.0399,47.0557,3845.0
2017-06-22 12:40:00,59.56,59.61,59.56,59.6,2949.0,47.0478,47.0872,47.0478,47.0794,2949.0
2017-06-22 12:45:00,59.6,59.61,59.57,59.59,6850.0,47.0794,47.0872,47.0557,47.0715,6850.0
2017-06-22 12:50:00,59.61,59.67,59.58,59.58,9462.0,47.0872,47.1346,47.0636,47.0636,9462.0
2017-06-22 12:55:00,59.59,59.65,59.58,59.63,4443.0,47.0715,47.1188,47.0636,47.103,4443.0
2017-06-22 13:00:00,59.64,59.71,59.64,59.68,3020.0,47.1109,47.1662,47.1109,47.1425,3020.0
2017-06-22 13:05:00,59.69,59.73,59.69,59.73,1225.0,47.1504,47.182,47.1504,47.182,1225.0
2017-06-22 13:10:00,59.73,59.74,59.71,59.73,3748.0,47.182,47.1899,47.1662,47.182,3748.0
2017-06-22 13:15:00,59.75,59.77,59.74,59.77,4774.0,47.1978,47.2136,47.1899,47.2136,4774.0
2017-06-22 13:20:00,59.75,59.76,59.72,59.74,3438.0,47.1978,47.2057,47.1741,47.1899,3438.0
2017-06-22 13:25:00,59.74,59.76,59.74,59.76,995.0,47.1899,47.2057,47.1899,47.2057,995.0
2017-06-22 13:30:00,59.75,59.77,59.74,59.74,2442.0,47.1978,47.2136,47.1899,47.1899,2442.0
2017-06-22 13:35:00,59.74,59.75,59.7,59.7,2983.0,47.1899,47.1978,47.1583,47.1583,2983.0
2017-06-22 13:40:00,59.7,59.71,59.68,59.69,5245.0,47.1583,47.1662,47.1425,47.1504,5245.0
2017-06-22 13:45:00,59.69,59.69,59.68,59.69,3485.0,47.1504,47.1504,47.1425,47.1504,3485.0
2017-06-22 13:50:00,59.68,59.68,59.64,59.64,6058.0,47.1425,47.1425,47.1109,47.1109,6058.0
2017-06-22 13:55:00,59.64,59.65,59.63,59.64,3193.0,47.1109,47.1188,47.103,47.1109,3193.0
2017-06-22 14:00:00,59.63,59.67,59.62,59.67,11781.0,47.103,47.1346,47.0951,47.1346,11781.0
2017-06-22 14:05:00,59.66,59.68,59.66,59.67,2127.0,47.1267,47.1425,47.1267,47.1346,2127.0
2017-06-22 14:10:00,59.67,59.68,59.59,59.6,15061.0,47.1346,47.1425,47.0715,47.0794,15061.0
2017-06-22 14:15:00,59.6,59.62,59.6,59.61,43377.0,47.0794,47.0951,47.0794,47.0872,43377.0
2017-06-22 14:20:00,59.6,59.61,59.57,59.61,8916.0,47.0794,47.0872,47.0557,47.0872,8916.0
2017-06-22 14:25:00,59.61,59.61,59.57,59.58,10305.0,47.0872,47.0872,47.0557,47.0636,10305.0
2017-06-22 14:30:00,59.57,59.59,59.57,59.58,6342.0,47.0557,47.0715,47.0557,47.0636,6342.0
2017-06-22 14:35:00,59.57,59.58,59.53,59.53,38765.0,47.0557,47.0636,47.0241,47.0241,38765.0
2017-06-22 14:40:00,59.53,59.53,59.44,59.48,46524.0,47.0241,47.0241,46.953,46.9846,46524.0
2017-06-22 14:45:00,59.47,59.56,59.42,59.56,38689.0,46.9767,47.0478,46.9372,47.0478,38689.0
2017-06-22 14:50:00,59.57,59.57,59.48,59.49,13456.0,47.0557,47.0557,46.9846,46.9925,13456.0
2017-06-22 14:55:00,59.48,59.49,59.46,59.48,17457.0,46.9846,46.9925,46.9688,46.9846,17457.0
2017-06-22 15:00:00,59.48,59.49,59.46,59.48,28763.0,46.9846,46.9925,46.9688,46.9846,28763.0
2017-06-22 15:05:00,59.48,59.49,59.45,59.48,15884.0,46.9846,46.9925,46.9609,46.9846,15884.0
2017-06-22 15:10:00,59.48,59.5,59.46,59.47,20981.0,46.9846,47.0004,46.9688,46.9767,20981.0
2017-06-22 15:15:00,59.47,59.47,59.45,59.47,6624.0,46.9767,46.9767,46.9609,46.9767,6624.0
2017-06-22 15:20:00,59.47,59.51,59.47,59.48,7329.0,46.9767,47.0083,46.9767,46.9846,7329.0
2017-06-22 15:25:00,59.48,59.48,59.45,59.47,16883.0,46.9846,46.9846,46.9609,46.9767,16883.0
2017-06-22 15:30:00,59.46,59.47,59.45,59.45,6424.0,46.9688,46.9767,46.9609,46.9609,6424.0
2017-06-22 15:35:00,59.46,59.47,59.43,59.43,43095.0,46.9688,46.9767,46.9451,46.9451,43095.0
2017-06-22 15:40:00,59.43,59.44,59.4,59.42,18400.0,46.9451,46.953,46.9214,46.9372,18400.0
2017-06-22 15:45:00,59.41,59.42,59.4,59.42,15505.0,46.9293,46.9372,46.9214,46.9372,15505.0
2017-06-22 15:50:00,59.41,59.42,59.37,59.38,63577.0,46.9293,46.9372,46.8977,46.9056,63577.0
2017-06-22 15:55:00,59.37,59.41,59.37,59.4,104405.0,46.8977,46.9293,46.8977,46.9214,104405.0
2017-06-23 09:30:00,59.26,59.46,59.26,59.3,32314.0,46.8108,46.9688,46.8108,46.8424,32314.0
2017-06-23 09:35:00,59.36,59.4,59.26,59.27,10921.0,46.8898,46.9214,46.8108,46.8187,10921.0
2017-06-23 09:40:00,59.29,59.33,59.19,59.22,14119.0,46.8345,46.8661,46.7555,46.7792,14119.0
2017-06-23 09:45:00,59.26,59.31,59.19,59.21,12302.0,46.8108,46.8503,46.7555,46.7713,12302.0
2017-06-23 09:50:00,59.19,59.27,59.18,59.24,12159.0,46.7555,46.8187,46.7476,46.795,12159.0
2017-06-23 09:55:00,59.23,59.23,59.18,59.19,23487.0,46.7871,46.7871,46.7476,46.7555,23487.0
2017-06-23 10:00:00,59.18,59.28,59.17,59.28,21291.0,46.7476,46.8266,46.7397,46.8266,21291.0
2017-06-23 10:05:00,59.28,59.3,59.26,59.29,7773.0,46.8266,46.8424,46.8108,46.8345,7773.0
2017-06-23 10:10:00,59.29,59.29,59.25,59.26,8670.0,46.8345,46.8345,46.8029,46.8108,8670.0
2017-06-23 10:15:00,59.26,59.28,59.23,59.23,8276.0,46.8108,46.8266,46.7871,46.7871,8276.0
2017-06-23 10:20:00,59.23,59.26,59.22,59.23,6836.0,46.7871,46.8108,46.7792,46.7871,6836.0
2017-06-23 10:25:00,59.23,59.26,59.23,59.26,8800.0,46.7871,46.8108,46.7871,46.8108,8800.0
2017-06-23 10:30:00,59.26,59.42,59.26,59.4,21978.0,46.8108,46.9372,46.8108,46.9214,21978.0
2017-06-23 10:35:00,59.4,59.45,59.39,59.44,5229.0,46.9214,46.9609,46.9135,46.953,5229.0
2017-06-23 10:40:00,59.42,59.47,59.41,59.43,7834.0,46.9372,46.9767,46.9293,46.9451,7834.0
2017-06-23 10:45:00,59.43,59.43,59.39,59.41,8724.0,46.9451,46.9451,46.9135,46.9293,8724.0
2017-06-23 10:50:00,59.41,59.41,59.38,59.39,11791.0,46.9293,46.9293,46.9056,46.9135,11791.0
2017-06-23 10:55:00,59.4,59.4,59.31,59.33,10303.0,46.9214,46.9214,46.8503,46.8661,10303.0
2017-06-23 11:00:00,59.32,59.33,59.28,59.3,10126.0,46.8582,46.8661,46.8266,46.8424,10126.0
2017-06-23 11:05:00,59.3,59.3,59.27,59.27,10630.0,46.8424,46.8424,46.8187,46.8187,10630.0
2017-06-23 11:10:00,59.27,59.28,59.26,59.27,9086.0,46.8187,46.8266,46.8108,46.8187,9086.0
2017-06-23 11:15:00,59.26,59.28,59.25,59.25,7627.0,46.8108,46.8266,46.8029,46.8029,7627.0
2017-06-23 11:20:00,59.26,59.36,59.25,59.35,15946.0,46.8108,46.8898,46.8029,46.8819,15946.0
2017-06-23 11:25:00,59.34,59.37,59.32,59.32,16679.0,46.874,46.8977,46.8582,46.8582,16679.0
2017-06-23 11:30:00,59.32,59.35,59.31,59.35,9093.0,46.8582,46.8819,46.8503,46.8819,9093.0
2017-06-23 11:35:00,59.34,59.36,59.33,59.33,6560.0,46.874,46.8898,46.8661,46.8661,6560.0
2017-06-23 11:40:00,59.34,59.35,59.27,59.28,14505.0,46.874,46.8819,46.8187,46.8266,14505.0
2017-06-23 11:45:00,59.28,59.29,59.27,59.28,6846.0,46.8266,46.8345,46.8187,46.8266,6846.0
2017-06-23 11:50:00,59.29,59.29,59.21,59.25,45831.0,46.8345,46.8345,46.7713,46.8029,45831.0
2017-06-23 11:55:00,59.25,59.3,59.24,59.29,8423.0,46.8029,46.8424,46.795,46.8345,8423.0
2017-06-23 12:00:00,59.28,59.31,59.25,59.26,33172.0,46.8266,46.8503,46.8029,46.8108,33172.0
2017-06-23 12:05:00,59.25,59.29,59.25,59.29,14557.0,46.8029,46.8345,46.8029,46.8345,14557.0
2017-06-23 12:10:00,59.28,59.29,59.26,59.28,13470.0,46.8266,46.8345,46.8108,46.8266,13470.0
2017-06-23 12:15:00,59.28,59.3,59.24,59.24,14151.0,46.8266,46.8424,46.795,46.795,14151.0
2017-06-23 12:20:00,59.24,59.29,59.24,59.26,8549.0,46.795,46.8345,46.795,46.8108,8549.0
2017-06-23 12:25:00,59.27,59.28,59.26,59.27,9941.0,46.8187,46.8266,46.8108,46.8187,9941.0
2017-06-23 12:30:00,59.27,59.4,59.26,59.38,46010.0,46.8187,46.9214,46.8108,46.9056,46010.0
2017-06-23 12:35:00,59.38,59.39,59.35,59.38,13342.0,46.9056,46.9135,46.8819,46.9056,13342.0
2017-06-23 12:40:00,59.37,59.41,59.36,59.4,9299.0,46.8977,46.9293,46.8898,46.9214,9299.0
2017-06-23 12:45:00,59.4,59.45,59.38,59.44,5936.0,46.9214,46.9609,46.9056,46.953,5936.0
2017-06-23 12:50:00,59.44,59.45,59.43,59.44,5835.0,46.953,46.9609,46.9451,46.953,5835.0
2017-06-23 12:55:00,59.43,59.44,59.4,59.41,7938.0,46.9451,46.953,46.9214,46.9293,7938.0
2017-06-23 13:00:00,59.41,59.41,59.35,59.37,13038.0,46.9293,46.9293,46.8819,46.8977,13038.0
2017-06-23 13:05:00,59.37,59.41,59.34,59.34,36297.0,46.8977,46.9293,46.874,46.874,36297.0
2017-06-23 13:10:00,59.33,59.36,59.27,59.28,59878.0,46.8661,46.8898,46.8187,46.8266,59878.0
2017-06-23 13:15:00,59.29,59.36,59.27,59.33,47028.0,46.8345,46.8898,46.8187,46.8661,47028.0
2017-06-23 13:20:00,59.33,59.34,59.27,59.3,53858.0,46.8661,46.874,46.8187,46.8424,53858.0
2017-06-23 13:25:00,59.3,59.39,59.3,59.38,18772.0,46.8424,46.9135,46.8424,46.9056,18772.0
2017-06-23 13:30:00,59.37,59.41,59.36,59.39,10929.0,46.8977,46.9293,46.8898,46.9135,10929.0
2017-06-23 13:35:00,59.38,59.43,59.38,59.43,7833.0,46.9056,46.9451,46.9056,46.9451,7833.0
2017-06-23 13:40:00,59.43,59.43,59.37,59.4,7646.0,46.9451,46.9451,46.8977,46.9214,7646.0
2017-06-23 13:45:00,59.4,59.42,59.39,59.42,5983.0,46.9214,46.9372,46.9135,46.9372,5983.0
2017-06-23 13:50:00,59.42,59.44,59.38,59.38,8122.0,46.9372,46.953,46.9056,46.9056,8122.0
2017-06-23 13:55:00,59.39,59.4,59.35,59.37,6723.0,46.9135,46.9214,46.8819,46.8977,6723.0
2017-06-23 14:00:00,59.37,59.42,59.36,59.42,5981.0,46.8977,46.9372,46.8898,46.9372,5981.0
2017-06-23 14:05:00,59.42,59.42,59.35,59.36,19968.0,46.9372,46.9372,46.8819,46.8898,19968.0
2017-06-23 14:10:00,59.36,59.4,59.36,59.37,26099.0,46.8898,46.9214,46.8898,46.8977,26099.0
2017-06-23 14:15:00,59.36,59.39,59.32,59.36,22791.0,46.8898,46.9135,46.8582,46.8898,22791.0
2017-06-23 14:20:00,59.36,59.38,59.35,59.38,12749.0,46.8898,46.9056,46.8819,46.9056,12749.0
2017-06-23 14:25:00,59.37,59.39,59.33,59.35,26173.0,46.8977,46.9135,46.8661,46.8819,26173.0
2017-06-23 14:30:00,59.35,59.38,59.32,59.33,22231.0,46.8819,46.9056,46.8582,46.8661,22231.0
2017-06-23 14:35:00,59.33,59.34,59.27,59.29,38455.0,46.8661,46.874,46.8187,46.8345,38455.0
2017-06-23 14:40:00,59.29,59.3,59.27,59.3,13996.0,46.8345,46.8424,46.8187,46.8424,13996.0
2017-06-23 14:45:00,59.29,59.3,59.25,59.25,25691.0,46.8345,46.8424,46.8029,46.8029,25691.0
2017-06-23 14:50:00,59.25,59.28,59.25,59.28,51273.0,46.8029,46.8266,46.8029,46.8266,51273.0
2017-06-23 14:55:00,59.28,59.28,59.25,59.26,20436.0,46.8266,46.8266,46.8029,46.8108,20436.0
2017-06-23 15:00:00,59.26,59.26,59.15,59.17,107520.0,46.8108,46.8108,46.7239,46.7397,107520.0
2017-06-23 15:05:00,59.17,59.2,59.17,59.19,22407.0,46.7397,46.7634,46.7397,46.7555,22407.0
2017-06-23 15:10:00,59.19,59.22,59.19,59.2,12730.0,46.7555,46.7792,46.7555,46.7634,12730.0
2017-06-23 15:15:00,59.19,59.2,59.17,59.18,13348.0,46.7555,46.7634,46.7397,46.7476,13348.0
2017-06-23 15:20:00,59.2,59.2,59.16,59.17,37083.0,46.7634,46.7634,46.7318,46.7397,37083.0
2017-06-23 15:25:00,59.17,59.17,59.12,59.14,17716.0,46.7397,46.7397,46.7002,46.716,17716.0
2017-06-23 15:30:00,59.14,59.14,59.11,59.13,21025.0,46.716,46.716,46.6923,46.7081,21025.0
2017-06-23 15:35:00,59.13,59.13,59.1,59.1,18607.0,46.7081,46.7081,46.6844,46.6844,18607.0
2017-06-23 15:40:00,59.1,59.19,59.1,59.18,36284.0,46.6844,46.7555,46.6844,46.7476,36284.0
2017-06-23 15:45:00,59.17,59.2,59.16,59.16,38484.0,46.7397,46.7634,46.7318,46.7318,38484.0
2017-06-23 15:50:00,59.17,59.29,59.17,59.21,143910.0,46.7397,46.8345,46.7397,46.7713,143910.0
2017-06-23 15:55:00,59.21,59.28,59.2,59.23,119714.0,46.7713,46.8266,46.7634,46.7871,119714.0
2017-06-26 09:30:00,59.53,59.65,59.3,59.3,54891.0,47.0241,47.1188,46.8424,46.8424,54891.0
2017-06-26 09:35:00,59.3,59.54,59.3,59.5,17999.0,46.8424,47.032,46.8424,47.0004,17999.0
2017-06-26 09:40:00,59.5,59.54,59.48,59.52,27193.0,47.0004,47.032,46.9846,47.0162,27193.0
2017-06-26 09:45:00,59.52,59.54,59.46,59.47,16563.0,47.0162,47.032,46.9688,46.9767,16563.0
2017-06-26 09:50:00,59.47,59.5,59.45,59.46,14501.0,46.9767,47.0004,46.9609,46.9688,14501.0
2017-06-26 09:55:00,59.46,59.46,59.41,59.44,9733.0,46.9688,46.9688,46.9293,46.953,9733.0
2017-06-26 10:00:00,59.42,59.46,59.4,59.43,12490.0,46.9372,46.9688,46.9214,46.9451,12490.0
2017-06-26 10:05:00,59.43,59.46,59.39,59.44,26596.0,46.9451,46.9688,46.9135,46.953,26596.0
2017-06-26 10:10:00,59.45,59.45,59.4,59.4,11690.0,46.9609,46.9609,46.9214,46.9214,11690.0
2017-06-26 10:15:00,59.41,59.41,59.29,59.35,15008.0,46.9293,46.9293,46.8345,46.8819,15008.0
2017-06-26 10:20:00,59.36,59.38,59.33,59.38,11634.0,46.8898,46.9056,46.8661,46.9056,11634.0
2017-06-26 10:25:00,59.39,59.4,59.33,59.35,9513.0,46.9135,46.9214,46.8661,46.8819,9513.0
2017-06-26 10:30:00,59.35,59.35,59.28,59.3,10805.0,46.8819,46.8819,46.8266,46.8424,10805.0
2017-06-26 10:35:00,59.3,59.3,59.19,59.21,13976.0,46.8424,46.8424,46.7555,46.7713,13976.0
2017-06-26 10:40:00,59.21,59.23,59.14,59.16,43273.0,46.7713,46.7871,46.716,46.7318,43273.0
2017-06-26 10:45:00,59.15,59.17,59.13,59.15,16262.0,46.7239,46.7397,46.7081,46.7239,16262.0
2017-06-26 10:50:00,59.15,59.21,59.14,59.19,10001.0,46.7239,46.7713,46.716,46.7555,10001.0
2017-06-26 10:55:00,59.19,59.19,59.12,59.15,34061.0,46.7555,46.7555,46.7002,46.7239,34061.0
2017-06-26 11:00:00,59.15,59.35,59.11,59.33,59395.0,46.7239,46.8819,46.6923,46.8661,59395.0
2017-06-26 11:05:00,59.33,59.39,59.3,59.39,28780.0,46.8661,46.9135,46.8424,46.9135,28780.0
2017-06-26 11:10:00,59.4,59.42,59.36,59.37,14662.0,46.9214,46.9372,46.8898,46.8977,14662.0
2017-06-26 11:15:00,59.36,59.39,59.27,59.27,15838.0,46.8898,46.9135,46.8187,46.8187,15838.0
2017-06-26 11:20:00,59.26,59.28,59.22,59.28,22194.0,46.8108,46.8266,46.7792,46.8266,22194.0
2017-06-26 11:25:00,59.28,59.33,59.26,59.31,15612.0,46.8266,46.8661,46.8108,46.8503,15612.0
2017-06-26 11:30:00,59.31,59.31,59.25,59.29,12508.0,46.8503,46.8503,46.8029,46.8345,12508.0
2017-06-26 11:35:00,59.29,59.3,59.23,59.29,22425.0,46.8345,46.8424,46.7871,46.8345,22425.0
2017-06-26 11:40:00,59.3,59.32,59.29,59.29,21491.0,46.8424,46.8582,46.8345,46.8345,21491.0
2017-06-26 11:45:00,59.29,59.3,59.2,59.2,20615.0,46.8345,46.8424,46.7634,46.7634,20615.0
2017-06-26 11:50:00,59.21,59.23,59.18,59.18,9572.0,46.7713,46.7871,46.7476,46.7476,9572.0
2017-06-26 11:55:00,59.18,59.22,59.18,59.19,13336.0,46.7476,46.7792,46.7476,46.7555,13336.0
2017-06-26 12:00:00,59.18,59.23,59.18,59.23,15180.0,46.7476,46.7871,46.7476,46.7871,15180.0
2017-06-26 12:05:00,59.22,59.23,59.18,59.23,12714.0,46.7792,46.7871,46.7476,46.7871,12714.0
2017-06-26 12:10:00,59.23,59.27,59.18,59.27,38161.0,46.7871,46.8187,46.7476,46.8187,38161.0
2017-06-26 12:15:00,59.28,59.29,59.24,59.28,14142.0,46.8266,46.8345,46.795,46.8266,14142.0
2017-06-26 12:20:00,59.28,59.31,59.27,59.29,14261.0,46.8266,46.8503,46.8187,46.8345,14261.0
2017-06-26 12:25:00,59.3,59.3,59.22,59.25,21394.0,46.8424,46.8424,46.7792,46.8029,21394.0
2017-06-26 12:30:00,59.26,59.28,59.25,59.27,9660.0,46.8108,46.8266,46.8029,46.8187,9660.0
2017-06-26 12:35:00,59.27,59.28,59.24,59.24,11628.0,46.8187,46.8266,46.795,46.795,11628.0
2017-06-26 12:40:00,59.25,59.28,59.24,59.26,16173.0,46.8029,46.8266,46.795,46.8108,16173.0
2017-06-26 12:45:00,59.27,59.27,59.19,59.2,13707.0,46.8187,46.8187,46.7555,46.7634,13707.0
2017-06-26 12:50:00,59.21,59.22,59.19,59.21,18025.0,46.7713,46.7792,46.7555,46.7713,18025.0
2017-06-26 12:55:00,59.2,59.29,59.19,59.29,34400.0,46.7634,46.8345,46.7555,46.8345,34400.0
2017-06-26 13:00:00,59.29,59.33,59.28,59.32,13292.0,46.8345,46.8661,46.8266,46.8582,13292.0
2017-06-26 13:05:00,59.31,59.31,59.25,59.28,34100.0,46.8503,46.8503,46.8029,46.8266,34100.0
2017-06-26 13:10:00,59.27,59.28,59.16,59.17,25404.0,46.8187,46.8266,46.7318,46.7397,25404.0
2017-06-26 13:15:00,59.17,59.19,59.16,59.18,13970.0,46.7397,46.7555,46.7318,46.7476,13970.0
2017-06-26 13:20:00,59.19,59.2,59.17,59.2,14282.0,46.7555,46.7634,46.7397,46.7634,14282.0
2017-06-26 13:25:00,59.19,59.28,59.18,59.28,18739.0,46.7555,46.8266,46.7476,46.8266,18739.0
2017-06-26 13:30:00,59.28,59.3,59.24,59.29,18801.0,46.8266,46.8424,46.795,46.8345,18801.0
2017-06-26 13:35:00,59.29,59.29,59.23,59.25,9137.0,46.8345,46.8345,46.7871,46.8029,9137.0
2017-06-26 13:40:00,59.24,59.26,59.2,59.21,38960.0,46.795,46.8108,46.7634,46.7713,38960.0
2017-06-26 13:45:00,59.21,59.22,59.17,59.22,30718.0,46.7713,46.7792,46.7397,46.7792,30718.0
2017-06-26 13:50:00,59.21,59.26,59.2,59.26,11306.0,46.7713,46.8108,46.7634,46.8108,11306.0
2017-06-26 13:55:00,59.26,59.27,59.23,59.23,17325.0,46.8108,46.8187,46.7871,46.7871,17325.0
2017-06-26 14:00:00,59.23,59.3,59.2,59.3,32123.0,46.7871,46.8424,46.7634,46.8424,32123.0
2017-06-26 14:05:00,59.3,59.32,59.25,59.25,28005.0,46.8424,46.8582,46.8029,46.8029,28005.0
2017-06-26 14:10:00,59.26,59.26,59.2,59.22,15862.0,46.8108,46.8108,46.7634,46.7792,15862.0
2017-06-26 14:15:00,59.22,59.23,59.19,59.2,20591.0,46.7792,46.7871,46.7555,46.7634,20591.0
2017-06-26 14:20:00,59.2,59.21,59.17,59.2,20999.0,46.7634,46.7713,46.7397,46.7634,20999.0
2017-06-26 14:25:00,59.19,59.22,59.18,59.21,14333.0,46.7555,46.7792,46.7476,46.7713,14333.0
2017-06-26 14:30:00,59.21,59.21,59.17,59.2,20606.0,46.7713,46.7713,46.7397,46.7634,20606.0
2017-06-26 14:35:00,59.2,59.21,59.18,59.19,17598.0,46.7634,46.7713,46.7476,46.7555,17598.0
2017-06-26 14:40:00,59.2,59.2,59.1,59.15,31805.0,46.7634,46.7634,46.6844,46.7239,31805.0
2017-06-26 14:45:00,59.16,59.22,59.16,59.21,26421.0,46.7318,46.7792,46.7318,46.7713,26421.0
2017-06-26 14:50:00,59.21,59.22,59.18,59.18,12130.0,46.7713,46.7792,46.7476,46.7476,12130.0
2017-06-26 14:55:00,59.18,59.22,59.17,59.2,26478.0,46.7476,46.7792,46.7397,46.7634,26478.0
2017-06-26 15:00:00,59.19,59.24,59.15,59.24,35340.0,46.7555,46.795,46.7239,46.795,35340.0
2017-06-26 15:05:00,59.24,59.29,59.23,59.29,29010.0,46.795,46.8345,46.7871,46.8345,29010.0
2017-06-26 15:10:00,59.28,59.28,59.25,59.28,33357.0,46.8266,46.8266,46.8029,46.8266,33357.0
2017-06-26 15:15:00,59.27,59.28,59.23,59.28,30947.0,46.8187,46.8266,46.7871,46.8266,30947.0
2017-06-26 15:20:00,59.28,59.3,59.28,59.3,23937.0,46.8266,46.8424,46.8266,46.8424,23937.0
2017-06-26 15:25:00,59.29,59.31,59.27,59.28,33774.0,46.8345,46.8503,46.8187,46.8266,33774.0
2017-06-26 15:30:00,59.28,59.3,59.26,59.29,38966.0,46.8266,46.8424,46.8108,46.8345,38966.0
2017-06-26 15:35:00,59.3,59.34,59.29,59.34,43297.0,46.8424,46.874,46.8345,46.874,43297.0
2017-06-26 15:40:00,59.34,59.34,59.29,59.29,58754.0,46.874,46.874,46.8345,46.8345,58754.0
2017-06-26 15:45:00,59.29,59.35,59.27,59.34,69818.0,46.8345,46.8819,46.8187,46.874,69818.0
2017-06-26 15:50:00,59.34,59.34,59.28,59.3,105443.0,46.874,46.874,46.8266,46.8424,105443.0
2017-06-26 15:55:00,59.29,59.3,59.22,59.25,194782.0,46.8345,46.8424,46.7792,46.8029,194782.0
2017-06-27 09:30:00,59.19,59.32,59.1,59.13,36853.0,46.7555,46.8582,46.6844,46.7081,36853.0
2017-06-27 09:35:00,59.14,59.18,59.03,59.07,14253.0,46.716,46.7476,46.6291,46.6607,14253.0
2017-06-27 09:40:00,59.07,59.09,59.04,59.06,8784.0,46.6607,46.6765,46.637,46.6528,8784.0
2017-06-27 09:45:00,59.06,59.09,59.0,59.01,13689.0,46.6528,46.6765,46.6054,46.6133,13689.0
2017-06-27 09:50:00,59.02,59.17,59.01,59.16,12139.0,46.6212,46.7397,46.6133,46.7318,12139.0
2017-06-27 09:55:00,59.17,59.21,59.06,59.13,94599.0,46.7397,46.7713,46.6528,46.7081,94599.0
2017-06-27 10:00:00,59.13,59.16,59.1,59.14,62183.0,46.7081,46.7318,46.6844,46.716,62183.0
2017-06-27 10:05:00,59.14,59.16,59.1,59.13,42951.0,46.716,46.7318,46.6844,46.7081,42951.0
2017-06-27 10:10:00,59.14,59.18,59.1,59.14,29428.0,46.716,46.7476,46.6844,46.716,29428.0
2017-06-27 10:15:00,59.13,59.17,59.12,59.13,34011.0,46.7081,46.7397,46.7002,46.7081,34011.0
2017-06-27 10:20:00,59.13,59.19,59.08,59.18,74876.0,46.7081,46.7555,46.6686,46.7476,74876.0
2017-06-27 10:25:00,59.18,59.32,59.14,59.24,120406.0,46.7476,46.8582,46.716,46.795,120406.0
2017-06-27 10:30:00,59.22,59.35,59.18,59.27,73520.0,46.7792,46.8819,46.7476,46.8187,73520.0
2017-06-27 10:35:00,59.27,59.3,59.16,59.23,44471.0,46.8187,46.8424,46.7318,46.7871,44471.0
2017-06-27 10:40:00,59.22,59.26,59.18,59.2,28821.0,46.7792,46.8108,46.7476,46.7634,28821.0
2017-06-27 10:45:00,59.22,59.23,59.09,59.1,23059.0,46.7792,46.7871,46.6765,46.6844,23059.0
2017-06-27 10:50:00,59.11,59.21,59.11,59.21,17855.0,46.6923,46.7713,46.6923,46.7713,17855.0
2017-06-27 10:55:00,59.22,59.22,59.16,59.21,12053.0,46.7792,46.7792,46.7318,46.7713,12053.0
2017-06-27 11:00:00,59.21,59.26,59.18,59.19,21839.0,46.7713,46.8108,46.7476,46.7555,21839.0
2017-06-27 11:05:00,59.19,59.19,59.05,59.05,14023.0,46.7555,46.7555,46.6449,46.6449,14023.0
2017-06-27 11:10:00,59.04,59.07,59.01,59.03,10540.0,46.637,46.6607,46.6133,46.6291,10540.0
2017-06-27 11:15:00,59.02,59.09,59.02,59.09,9045.0,46.6212,46.6765,46.6212,46.6765,9045.0
2017-06-27 11:20:00,59.09,59.14,59.04,59.04,14187.0,46.6765,46.716,46.637,46.637,14187.0
2017-06-27 11:25:00,59.04,59.07,59.04,59.06,10606.0,46.637,46.6607,46.637,46.6528,10606.0
2017-06-27 11:30:00,59.07,59.09,59.03,59.04,17398.0,46.6607,46.6765,46.6291,46.637,17398.0
2017-06-27 11:35:00,59.05,59.1,59.04,59.07,13666.0,46.6449,46.6844,46.637,46.6607,13666.0
2017-06-27 11:40:00,59.07,59.14,59.06,59.13,7133.0,46.6607,46.716,46.6528,46.7081,7133.0
2017-06-27 11:45:00,59.15,59.16,59.08,59.11,7275.0,46.7239,46.7318,46.6686,46.6923,7275.0
2017-06-27 11:50:00,59.11,59.12,59.01,59.04,12457.0,46.6923,46.7002,46.6133,46.637,12457.0
2017-06-27 11:55:00,59.05,59.08,59.02,59.04,12511.0,46.6449,46.6686,46.6212,46.637,12511.0
2017-06-27 12:00:00,59.03,59.06,58.97,58.99,31874.0,46.6291,46.6528,46.5817,46.5975,31874.0
2017-06-27 12:05:00,58.98,59.08,58.98,59.07,12575.0,46.5896,46.6686,46.5896,46.6607,12575.0
2017-06-27 12:10:00,59.07,59.08,58.95,58.96,14391.0,46.6607,46.6686,46.5659,46.5738,14391.0
2017-06-27 12:15:00,58.96,58.97,58.92,58.93,9590.0,46.5738,46.5817,46.5422,46.5501,9590.0
2017-06-27 12:20:00,58.93,58.95,58.91,58.94,9630.0,46.5501,46.5659,46.5343,46.558,9630.0
2017-06-27 12:25:00,58.94,58.99,58.92,58.93,11568.0,46.558,46.5975,46.5422,46.5501,11568.0
2017-06-27 12:30:00,58.93,58.93,58.88,58.88,52992.0,46.5501,46.5501,46.5106,46.5106,52992.0
2017-06-27 12:35:00,58.89,58.92,58.77,58.8,51425.0,46.5185,46.5422,46.4237,46.4474,51425.0
2017-06-27 12:40:00,58.79,58.79,58.72,58.72,20533.0,46.4395,46.4395,46.3842,46.3842,20533.0
2017-06-27 12:45:00,58.73,58.81,58.69,58.77,21312.0,46.3921,46.4553,46.3605,46.4237,21312.0
2017-06-27 12:50:00,58.77,58.79,58.68,58.69,19482.0,46.4237,46.4395,46.3526,46.3605,19482.0
2017-06-27 12:55:00,58.7,58.75,58.69,58.75,14636.0,46.3684,46.4079,46.3605,46.4079,14636.0
2017-06-27 13:00:00,58.77,58.79,58.75,58.79,16852.0,46.4237,46.4395,46.4079,46.4395,16852.0
2017-06-27 13:05:00,58.79,58.86,58.79,58.79,15486.0,46.4395,46.4948,46.4395,46.4395,15486.0
2017-06-27 13:10:00,58.8,58.85,58.75,58.83,27970.0,46.4474,46.4869,46.4079,46.4711,27970.0
2017-06-27 13:15:00,58.83,58.83,58.75,58.75,12868.0,46.4711,46.4711,46.4079,46.4079,12868.0
2017-06-27 13:20:00,58.74,58.78,58.72,58.74,10728.0,46.4,46.4316,46.3842,46.4,10728.0
2017-06-27 13:25:00,58.74,58.77,58.73,58.74,9847.0,46.4,46.4237,46.3921,46.4,9847.0
2017-06-27 13:30:00,58.74,58.77,58.73,58.76,14418.0,46.4,46.4237,46.3921,46.4158,14418.0
2017-06-27 13:35:00,58.77,58.77,58.61,58.63,14179.0,46.4237,46.4237,46.2973,46.3131,14179.0
2017-06-27 13:40:00,58.64,58.66,58.61,58.62,12595.0,46.321,46.3368,46.2973,46.3052,12595.0
2017-06-27 13:45:00,58.63,58.63,58.56,58.62,32193.0,46.3131,46.3131,46.2578,46.3052,32193.0
2017-06-27 13:50:00,58.61,58.68,58.6,58.68,15736.0,46.2973,46.3526,46.2894,46.3526,15736.0
2017-06-27 13:55:00,58.69,58.71,58.62,58.66,11650.0,46.3605,46.3763,46.3052,46.3368,11650.0
2017-06-27 14:00:00,58.67,58.69,58.63,58.65,21724.0,46.3447,46.3605,46.3131,46.3289,21724.0
2017-06-27 14:05:00,58.65,58.65,58.61,58.64,18808.0,46.3289,46.3289,46.2973,46.321,18808.0
2017-06-27 14:10:00,58.64,58.64,58.59,58.62,22014.0,46.321,46.321,46.2815,46.3052,22014.0
2017-06-27 14:15:00,58.63,58.63,58.5,58.54,43520.0,46.3131,46.3131,46.2104,46.242,43520.0
2017-06-27 14:20:00,58.55,58.66,58.55,58.64,14236.0,46.2499,46.3368,46.2499,46.321,14236.0
2017-06-27 14:25:00,58.64,58.68,58.59,58.67,21734.0,46.321,46.3526,46.2815,46.3447,21734.0
2017-06-27 14:30:00,58.67,58.67,58.64,58.64,13398.0,46.3447,46.3447,46.321,46.321,13398.0
2017-06-27 14:35:00,58.63,58.64,58.59,58.62,38298.0,46.3131,46.321,46.2815,46.3052,38298.0
2017-06-27 14:40:00,58.61,58.73,58.61,58.69,66354.0,46.2973,46.3921,46.2973,46.3605,66354.0
2017-06-27 14:45:00,58.68,58.78,58.68,58.75,35210.0,46.3526,46.4316,46.3526,46.4079,35210.0
2017-06-27 14:50:00,58.74,58.81,58.7,58.72,35882.0,46.4,46.4553,46.3684,46.3842,35882.0
2017-06-27 14:55:00,58.71,58.86,58.71,58.83,66292.0,46.3763,46.4948,46.3763,46.4711,66292.0
2017-06-27 15:00:00,58.83,58.86,58.82,58.84,34489.0,46.4711,46.4948,46.4632,46.479,34489.0
2017-06-27 15:05:00,58.84,58.85,58.76,58.81,51947.0,46.479,46.4869,46.4158,46.4553,51947.0
2017-06-27 15:10:00,58.81,58.82,58.78,58.82,55503.0,46.4553,46.4632,46.4316,46.4632,55503.0
2017-06-27 15:15:00,58.82,58.87,58.8,58.82,33981.0,46.4632,46.5027,46.4474,46.4632,33981.0
2017-06-27 15:20:00,58.83,58.85,58.79,58.79,28065.0,46.4711,46.4869,46.4395,46.4395,28065.0
2017-06-27 15:25:00,58.79,58.8,58.7,58.73,38797.0,46.4395,46.4474,46.3684,46.3921,38797.0
2017-06-27 15:30:00,58.73,58.82,58.72,58.82,70549.0,46.3921,46.4632,46.3842,46.4632,70549.0
2017-06-27 15:35:00,58.82,58.83,58.78,58.8,55743.0,46.4632,46.4711,46.4316,46.4474,55743.0
2017-06-27 15:40:00,58.79,58.84,58.75,58.84,46588.0,46.4395,46.479,46.4079,46.479,46588.0
2017-06-27 15:45:00,58.83,58.88,58.83,58.85,67851.0,46.4711,46.5106,46.4711,46.4869,67851.0
2017-06-27 15:50:00,58.84,58.85,58.67,58.68,195156.0,46.479,46.4869,46.3447,46.3526,195156.0
2017-06-27 15:55:00,58.68,58.69,58.62,58.62,176288.0,46.3526,46.3605,46.3052,46.3052,176288.0
2017-06-28 09:30:00,57.5,58.0,56.79,56.98,148537.0,45.4205,45.8155,44.8597,45.0098,148537.0
2017-06-28 09:35:00,56.99,57.23,56.89,56.95,133215.0,45.0177,45.2072,44.9387,44.9861,133215.0
2017-06-28 09:40:00,57.0,57.06,56.56,56.74,144565.0,45.0256,45.0729,44.678,44.8202,144565.0
2017-06-28 09:45:00,56.73,56.9,56.58,56.86,138334.0,44.8123,44.9466,44.6938,44.915,138334.0
2017-06-28 09:50:00,56.89,56.96,56.8,56.9,82072.0,44.9387,44.994,44.8676,44.9466,82072.0
2017-06-28 09:55:00,56.89,57.15,56.88,57.01,145247.0,44.9387,45.144,44.9308,45.0335,145247.0
2017-06-28 10:00:00,57.01,57.03,56.83,56.86,108775.0,45.0335,45.0493,44.8913,44.915,108775.0
2017-06-28 10:05:00,56.84,57.02,56.75,56.85,89099.0,44.8992,45.0414,44.8281,44.9071,89099.0
2017-06-28 10:10:00,56.84,56.94,56.82,56.88,47117.0,44.8992,44.9782,44.8834,44.9308,47117.0
2017-06-28 10:15:00,56.9,56.91,56.73,56.76,70662.0,44.9466,44.9545,44.8123,44.836,70662.0
2017-06-28 10:20:00,56.76,56.82,56.7,56.76,75885.0,44.836,44.8834,44.7886,44.836,75885.0
2017-06-28 10:25:00,56.77,57.0,56.77,57.0,68182.0,44.8439,45.0256,44.8439,45.0256,68182.0
2017-06-28 10:30:00,57.0,57.05,56.76,56.85,103693.0,45.0256,45.065,44.836,44.9071,103693.0
2017-06-28 10:35:00,56.83,56.92,56.7,56.9,52867.0,44.8913,44.9624,44.7886,44.9466,52867.0
2017-06-28 10:40:00,56.91,56.99,56.86,56.98,37369.0,44.9545,45.0177,44.915,45.0098,37369.0
2017-06-28 10:45:00,56.99,57.12,56.84,57.1,60322.0,45.0177,45.1203,44.8992,45.1045,60322.0
2017-06-28 10:50:00,57.07,57.34,57.05,57.29,81644.0,45.0808,45.2941,45.065,45.2546,81644.0
2017-06-28 10:55:00,57.29,57.61,57.28,57.57,112143.0,45.2546,45.5074,45.2467,45.4758,112143.0
2017-06-28 11:00:00,57.59,57.68,57.5,57.57,54790.0,45.4916,45.5627,45.4205,45.4758,54790.0
2017-06-28 11:05:00,57.58,57.65,57.52,57.55,147423.0,45.4837,45.539,45.4363,45.46,147423.0
2017-06-28 11:10:00,57.55,57.72,57.54,57.68,259261.0,45.46,45.5943,45.4521,45.5627,259261.0
2017-06-28 11:15:00,57.67,57.7,57.42,57.5,62653.0,45.5548,45.5785,45.3573,45.4205,62653.0
2017-06-28 11:20:00,57.51,57.51,57.31,57.32,32845.0,45.4284,45.4284,45.2704,45.2783,32845.0
2017-06-28 11:25:00,57.33,57.44,57.24,57.33,25683.0,45.2862,45.3731,45.2151,45.2862,25683.0
2017-06-28 11:30:00,57.32,57.34,57.14,57.18,45536.0,45.2783,45.2941,45.1361,45.1677,45536.0
2017-06-28 11:35:00,57.19,57.19,57.04,57.08,47089.0,45.1756,45.1756,45.0571,45.0887,47089.0
2017-06-28 11:40:00,57.07,57.18,57.04,57.18,35860.0,45.0808,45.1677,45.0571,45.1677,35860.0
2017-06-28 11:45:00,57.2,57.31,57.19,57.3,31178.0,45.1835,45.2704,45.1756,45.2625,31178.0
2017-06-28 11:50:00,57.29,57.4,57.19,57.37,35768.0,45.2546,45.3415,45.1756,45.3178,35768.0
2017-06-28 11:55:00,57.34,57.41,57.22,57.22,39613.0,45.2941,45.3494,45.1993,45.1993,39613.0
2017-06-28 12:00:00,57.22,57.25,57.2,57.24,17989.0,45.1993,45.223,45.1835,45.2151,17989.0
2017-06-28 12:05:00,57.23,57.27,57.19,57.21,18663.0,45.2072,45.2388,45.1756,45.1914,18663.0
2017-06-28 12:10:00,57.21,57.23,57.2,57.23,12623.0,45.1914,45.2072,45.1835,45.2072,12623.0
2017-06-28 12:15:00,57.23,57.24,57.2,57.23,49372.0,45.2072,45.2151,45.1835,45.2072,49372.0
2017-06-28 12:20:00,57.23,57.32,57.21,57.32,38055.0,45.2072,45.2783,45.1914,45.2783,38055.0
2017-06-28 12:25:00,57.32,57.34,57.29,57.29,31239.0,45.2783,45.2941,45.2546,45.2546,31239.0
2017-06-28 12:30:00,57.3,57.44,57.29,57.44,20307.0,45.2625,45.3731,45.2546,45.3731,20307.0
2017-06-28 12:35:00,57.43,57.43,57.23,57.28,31564.0,45.3652,45.3652,45.2072,45.2467,31564.0
2017-06-28 12:40:00,57.29,57.32,57.27,57.3,20316.0,45.2546,45.2783,45.2388,45.2625,20316.0
2017-06-28 12:45:00,57.3,57.38,57.3,57.38,28353.0,45.2625,45.3257,45.2625,45.3257,28353.0
2017-06-28 12:50:00,57.39,57.48,57.39,57.43,36744.0,45.3336,45.4047,45.3336,45.3652,36744.0
2017-06-28 12:55:00,57.44,57.45,57.39,57.42,10281.0,45.3731,45.381,45.3336,45.3573,10281.0
2017-06-28 13:00:00,57.42,57.5,57.41,57.41,26799.0,45.3573,45.4205,45.3494,45.3494,26799.0
2017-06-28 13:05:00,57.41,57.56,57.4,57.56,18621.0,45.3494,45.4679,45.3415,45.4679,18621.0
2017-06-28 13:10:00,57.55,57.64,57.54,57.64,19186.0,45.46,45.5311,45.4521,45.5311,19186.0
2017-06-28 13:15:00,57.64,57.66,57.6,57.6,25212.0,45.5311,45.5469,45.4995,45.4995,25212.0
2017-06-28 13:20:00,57.6,57.64,57.6,57.62,17844.0,45.4995,45.5311,45.4995,45.5153,17844.0
2017-06-28 13:25:00,57.63,57.64,57.42,57.42,28605.0,45.5232,45.5311,45.3573,45.3573,28605.0
2017-06-28 13:30:00,57.41,57.41,57.32,57.36,14561.0,45.3494,45.3494,45.2783,45.3099,14561.0
2017-06-28 13:35:00,57.35,57.44,57.35,57.44,12608.0,45.302,45.3731,45.302,45.3731,12608.0
2017-06-28 13:40:00,57.46,57.52,57.46,57.47,18045.0,45.3889,45.4363,45.3889,45.3968,18045.0
2017-06-28 13:45:00,57.49,57.52,57.48,57.49,33103.0,45.4126,45.4363,45.4047,45.4126,33103.0
2017-06-28 13:50:00,57.48,57.55,57.48,57.55,20321.0,45.4047,45.46,45.4047,45.46,20321.0
2017-06-28 13:55:00,57.55,57.58,57.48,57.52,19311.0,45.46,45.4837,45.4047,45.4363,19311.0
2017-06-28 14:00:00,57.52,57.54,57.48,57.49,33991.0,45.4363,45.4521,45.4047,45.4126,33991.0
2017-06-28 14:05:00,57.5,57.52,57.49,57.51,30795.0,45.4205,45.4363,45.4126,45.4284,30795.0
2017-06-28 14:10:00,57.51,57.56,57.5,57.55,16798.0,45.4284,45.4679,45.4205,45.46,16798.0
2017-06-28 14:15:00,57.56,57.56,57.5,57.55,27323.0,45.4679,45.4679,45.4205,45.46,27323.0
2017-06-28 14:20:00,57.54,57.59,57.53,57.58,17873.0,45.4521,45.4916,45.4442,45.4837,17873.0
2017-06-28 14:25:00,57.59,57.59,57.53,57.56,32081.0,45.4916,45.4916,45.4442,45.4679,32081.0
2017-06-28 14:30:00,57.57,57.58,57.54,57.57,27996.0,45.4758,45.4837,45.4521,45.4758,27996.0
2017-06-28 14:35:00,57.58,57.58,57.42,57.55,34289.0,45.4837,45.4837,45.3573,45.46,34289.0
2017-06-28 14:40:00,57.56,57.67,57.52,57.66,34490.0,45.4679,45.5548,45.4363,45.5469,34490.0
2017-06-28 14:45:00,57.67,57.69,57.64,57.64,37699.0,45.5548,45.5706,45.5311,45.5311,37699.0
2017-06-28 14:50:00,57.65,57.75,57.65,57.74,37629.0,45.539,45.618,45.539,45.6101,37629.0
2017-06-28 14:55:00,57.75,57.82,57.74,57.8,49764.0,45.618,45.6733,45.6101,45.6575,49764.0
2017-06-28 15:00:00,57.81,57.81,57.69,57.77,72497.0,45.6654,45.6654,45.5706,45.6338,72497.0
2017-06-28 15:05:00,57.78,57.8,57.73,57.75,34306.0,45.6417,45.6575,45.6022,45.618,34306.0
2017-06-28 15:10:00,57.74,57.74,57.69,57.69,32497.0,45.6101,45.6101,45.5706,45.5706,32497.0
2017-06-28 15:15:00,57.7,57.78,57.66,57.77,45060.0,45.5785,45.6417,45.5469,45.6338,45060.0
2017-06-28 15:20:00,57.78,57.78,57.69,57.7,53980.0,45.6417,45.6417,45.5706,45.5785,53980.0
2017-06-28 15:25:00,57.7,57.76,57.66,57.74,49836.0,45.5785,45.6259,45.5469,45.6101,49836.0
2017-06-28 15:30:00,57.74,57.75,57.68,57.71,62845.0,45.6101,45.618,45.5627,45.5864,62845.0
2017-06-28 15:35:00,57.71,57.73,57.62,57.71,79278.0,45.5864,45.6022,45.5153,45.5864,79278.0
2017-06-28 15:40:00,57.72,57.72,57.66,57.72,52716.0,45.5943,45.5943,45.5469,45.5943,52716.0
2017-06-28 15:45:00,57.72,57.72,57.66,57.69,108177.0,45.5943,45.5943,45.5469,45.5706,108177.0
2017-06-28 15:50:00,57.69,57.7,57.63,57.64,129345.0,45.5706,45.5785,45.5232,45.5311,129345.0
2017-06-28 15:55:00,57.65,57.7,57.62,57.66,278697.0,45.539,45.5785,45.5153,45.5469,278697.0
2017-06-29 09:30:00,57.5,57.5,57.12,57.15,49849.0,45.4205,45.4205,45.1203,45.144,49849.0
2017-06-29 09:35:00,57.15,57.25,56.96,57.01,46830.0,45.144,45.223,44.994,45.0335,46830.0
2017-06-29 09:40:00,56.98,57.07,56.84,56.98,57013.0,45.0098,45.0808,44.8992,45.0098,57013.0
2017-06-29 09:45:00,56.98,57.26,56.92,57.26,39538.0,45.0098,45.2309,44.9624,45.2309,39538.0
2017-06-29 09:50:00,57.27,57.34,57.22,57.3,23161.0,45.2388,45.2941,45.1993,45.2625,23161.0
2017-06-29 09:55:00,57.29,57.34,57.2,57.28,29971.0,45.2546,45.2941,45.1835,45.2467,29971.0
2017-06-29 10:00:00,57.28,57.31,57.22,57.26,80344.0,45.2467,45.2704,45.1993,45.2309,80344.0
2017-06-29 10:05:00,57.26,57.27,57.11,57.19,52385.0,45.2309,45.2388,45.1124,45.1756,52385.0
2017-06-29 10:10:00,57.19,57.19,57.1,57.17,51529.0,45.1756,45.1756,45.1045,45.1598,51529.0
2017-06-29 10:15:00,57.16,57.19,57.07,57.1,39356.0,45.1519,45.1756,45.0808,45.1045,39356.0
2017-06-29 10:20:00,57.09,57.09,57.0,57.0,22161.0,45.0966,45.0966,45.0256,45.0256,22161.0
2017-06-29 10:25:00,56.99,57.11,56.95,57.09,37861.0,45.0177,45.1124,44.9861,45.0966,37861.0
2017-06-29 10:30:00,57.08,57.16,57.08,57.1,23644.0,45.0887,45.1519,45.0887,45.1045,23644.0
2017-06-29 10:35:00,57.1,57.3,57.08,57.29,46667.0,45.1045,45.2625,45.0887,45.2546,46667.0
2017-06-29 10:40:00,57.29,57.46,57.25,57.46,59839.0,45.2546,45.3889,45.223,45.3889,59839.0
2017-06-29 10:45:00,57.46,57.63,57.46,57.6,68539.0,45.3889,45.5232,45.3889,45.4995,68539.0
2017-06-29 10:50:00,57.59,57.66,57.53,57.62,48301.0,45.4916,45.5469,45.4442,45.5153,48301.0
2017-06-29 10:55:00,57.61,57.62,57.51,57.53,52913.0,45.5074,45.5153,45.4284,45.4442,52913.0
2017-06-29 11:00:00,57.53,57.57,57.51,57.55,28901.0,45.4442,45.4758,45.4284,45.46,28901.0
2017-06-29 11:05:00,57.55,57.55,57.42,57.43,41219.0,45.46,45.46,45.3573,45.3652,41219.0
2017-06-29 11:10:00,57.43,57.43,57.32,57.33,29301.0,45.3652,45.3652,45.2783,45.2862,29301.0
2017-06-29 11:15:00,57.35,57.4,57.25,57.29,20432.0,45.302,45.3415,45.223,45.2546,20432.0
2017-06-29 11:20:00,57.31,57.31,57.22,57.25,14361.0,45.2704,45.2704,45.1993,45.223,14361.0
2017-06-29 11:25:00,57.25,57.28,57.2,57.23,17036.0,45.223,45.2467,45.1835,45.2072,17036.0
2017-06-29 11:30:00,57.23,57.27,57.07,57.25,30274.0,45.2072,45.2388,45.0808,45.223,30274.0
2017-06-29 11:35:00,57.25,57.27,57.14,57.14,13540.0,45.223,45.2388,45.1361,45.1361,13540.0
2017-06-29 11:40:00,57.14,57.2,57.12,57.13,14214.0,45.1361,45.1835,45.1203,45.1282,14214.0
2017-06-29 11:45:00,57.14,57.21,57.09,57.21,15992.0,45.1361,45.1914,45.0966,45.1914,15992.0
2017-06-29 11:50:00,57.19,57.23,57.11,57.19,32707.0,45.1756,45.2072,45.1124,45.1756,32707.0
2017-06-29 11:55:00,57.19,57.2,57.06,57.1,20197.0,45.1756,45.1835,45.0729,45.1045,20197.0
2017-06-29 12:00:00,57.09,57.16,57.03,57.14,17110.0,45.0966,45.1519,45.0493,45.1361,17110.0
2017-06-29 12:05:00,57.13,57.13,57.07,57.1,15583.0,45.1282,45.1282,45.0808,45.1045,15583.0
2017-06-29 12:10:00,57.11,57.12,57.03,57.05,27506.0,45.1124,45.1203,45.0493,45.065,27506.0
2017-06-29 12:15:00,57.04,57.05,56.96,56.98,17817.0,45.0571,45.065,44.994,45.0098,17817.0
2017-06-29 12:20:00,56.98,56.99,56.9,56.97,18124.0,45.0098,45.0177,44.9466,45.0019,18124.0
2017-06-29 12:25:00,56.95,57.0,56.92,56.98,24150.0,44.9861,45.0256,44.9624,45.0098,24150.0
2017-06-29 12:30:00,56.98,57.03,56.97,57.02,16492.0,45.0098,45.0493,45.0019,45.0414,16492.0
2017-06-29 12:35:00,57.0,57.03,56.99,57.0,13260.0,45.0256,45.0493,45.0177,45.0256,13260.0
2017-06-29 12:40:00,56.99,57.01,56.96,56.98,14644.0,45.0177,45.0335,44.994,45.0098,14644.0
2017-06-29 12:45:00,56.98,56.98,56.89,56.91,23283.0,45.0098,45.0098,44.9387,44.9545,23283.0
2017-06-29 12:50:00,56.91,56.93,56.87,56.9,23220.0,44.9545,44.9703,44.9229,44.9466,23220.0
2017-06-29 12:55:00,56.88,56.89,56.78,56.79,28569.0,44.9308,44.9387,44.8518,44.8597,28569.0
2017-06-29 13:00:00,56.79,56.84,56.79,56.81,19067.0,44.8597,44.8992,44.8597,44.8755,19067.0
2017-06-29 13:05:00,56.81,56.82,56.72,56.75,25927.0,44.8755,44.8834,44.8044,44.8281,25927.0
2017-06-29 13:10:00,56.74,56.75,56.61,56.61,20224.0,44.8202,44.8281,44.7175,44.7175,20224.0
2017-06-29 13:15:00,56.61,56.64,56.58,56.63,18566.0,44.7175,44.7412,44.6938,44.7333,18566.0
2017-06-29 13:20:00,56.62,56.73,56.6,56.65,54111.0,44.7254,44.8123,44.7096,44.7491,54111.0
2017-06-29 13:25:00,56.65,56.66,56.51,56.54,19323.0,44.7491,44.757,44.6385,44.6622,19323.0
2017-06-29 13:30:00,56.54,56.79,56.54,56.77,27882.0,44.6622,44.8597,44.6622,44.8439,27882.0
2017-06-29 13:35:00,56.75,56.78,56.67,56.71,16614.0,44.8281,44.8518,44.7649,44.7965,16614.0
2017-06-29 13:40:00,56.7,56.7,56.66,56.69,14258.0,44.7886,44.7886,44.757,44.7807,14258.0
2017-06-29 13:45:00,56.69,56.71,56.67,56.67,13074.0,44.7807,44.7965,44.7649,44.7649,13074.0
2017-06-29 13:50:00,56.68,56.69,56.66,56.67,14984.0,44.7728,44.7807,44.757,44.7649,14984.0
2017-06-29 13:55:00,56.67,56.7,56.58,56.59,31108.0,44.7649,44.7886,44.6938,44.7017,31108.0
2017-06-29 14:00:00,56.59,56.6,56.54,56.57,28304.0,44.7017,44.7096,44.6622,44.6859,28304.0
2017-06-29 14:05:00,56.57,56.67,56.57,56.65,18358.0,44.6859,44.7649,44.6859,44.7491,18358.0
2017-06-29 14:10:00,56.65,56.65,56.6,56.62,19289.0,44.7491,44.7491,44.7096,44.7254,19289.0
2017-06-29 14:15:00,56.63,56.63,56.55,56.57,24239.0,44.7333,44.7333,44.6701,44.6859,24239.0
2017-06-29 14:20:00,56.57,56.58,56.52,56.53,23370.0,44.6859,44.6938,44.6464,44.6543,23370.0
2017-06-29 14:25:00,56.53,56.59,56.53,56.58,14711.0,44.6543,44.7017,44.6543,44.6938,14711.0
2017-06-29 14:30:00,56.57,56.59,56.55,56.59,16396.0,44.6859,44.7017,44.6701,44.7017,16396.0
2017-06-29 14:35:00,56.59,56.61,56.57,56.59,20256.0,44.7017,44.7175,44.6859,44.7017,20256.0
2017-06-29 14:40:00,56.6,56.65,56.57,56.61,23078.0,44.7096,44.7491,44.6859,44.7175,23078.0
2017-06-29 14:45:00,56.61,56.63,56.57,56.57,18632.0,44.7175,44.7333,44.6859,44.6859,18632.0
2017-06-29 14:50:00,56.57,56.57,56.54,56.55,16436.0,44.6859,44.6859,44.6622,44.6701,16436.0
2017-06-29 14:55:00,56.56,56.57,56.54,56.56,19621.0,44.678,44.6859,44.6622,44.678,19621.0
2017-06-29 15:00:00,56.57,56.65,56.56,56.64,37804.0,44.6859,44.7491,44.678,44.7412,37804.0
2017-06-29 15:05:00,56.64,56.65,56.6,56.63,32828.0,44.7412,44.7491,44.7096,44.7333,32828.0
2017-06-29 15:10:00,56.64,56.65,56.59,56.6,41201.0,44.7412,44.7491,44.7017,44.7096,41201.0
2017-06-29 15:15:00,56.61,56.73,56.61,56.71,35813.0,44.7175,44.8123,44.7175,44.7965,35813.0
2017-06-29 15:20:00,56.71,56.74,56.69,56.7,39218.0,44.7965,44.8202,44.7807,44.7886,39218.0
2017-06-29 15:25:00,56.69,56.69,56.62,56.62,51898.0,44.7807,44.7807,44.7254,44.7254,51898.0
2017-06-29 15:30:00,56.63,56.74,56.62,56.72,47022.0,44.7333,44.8202,44.7254,44.8044,47022.0
2017-06-29 15:35:00,56.73,56.76,56.7,56.76,47828.0,44.8123,44.836,44.7886,44.836,47828.0
2017-06-29 15:40:00,56.75,56.75,56.63,56.63,67849.0,44.8281,44.8281,44.7333,44.7333,67849.0
2017-06-29 15:45:00,56.64,56.68,56.63,56.66,88249.0,44.7412,44.7728,44.7333,44.757,88249.0
2017-06-29 15:50:00,56.67,56.75,56.66,56.73,119173.0,44.7649,44.8281,44.757,44.8123,119173.0
2017-06-29 15:55:00,56.73,56.75,56.68,56.68,179715.0,44.8123,44.8281,44.7728,44.7728,179715.0
2017-06-30 09:30:00,57.29,57.33,56.83,56.9,135408.0,45.2546,45.2862,44.8913,44.9466,135408.0
2017-06-30 09:35:00,56.92,57.11,56.9,57.04,22901.0,44.9624,45.1124,44.9466,45.0571,22901.0
2017-06-30 09:40:00,57.04,57.04,56.95,57.0,23773.0,45.0571,45.0571,44.9861,45.0256,23773.0
2017-06-30 09:45:00,56.98,57.06,56.97,57.02,21312.0,45.0098,45.0729,45.0019,45.0414,21312.0
2017-06-30 09:50:00,57.01,57.07,57.01,57.05,23769.0,45.0335,45.0808,45.0335,45.065,23769.0
2017-06-30 09:55:00,57.05,57.07,56.89,56.94,29092.0,45.065,45.0808,44.9387,44.9782,29092.0
2017-06-30 10:00:00,56.93,56.93,56.74,56.76,22150.0,44.9703,44.9703,44.8202,44.836,22150.0
2017-06-30 10:05:00,56.76,56.88,56.73,56.79,18425.0,44.836,44.9308,44.8123,44.8597,18425.0
2017-06-30 10:10:00,56.79,56.8,56.69,56.73,17096.0,44.8597,44.8676,44.7807,44.8123,17096.0
2017-06-30 10:15:00,56.72,56.74,56.67,56.71,17779.0,44.8044,44.8202,44.7649,44.7965,17779.0
2017-06-30 10:20:00,56.72,56.84,56.72,56.8,11422.0,44.8044,44.8992,44.8044,44.8676,11422.0
2017-06-30 10:25:00,56.8,56.8,56.63,56.65,14394.0,44.8676,44.8676,44.7333,44.7491,14394.0
2017-06-30 10:30:00,56.65,56.7,56.63,56.66,26265.0,44.7491,44.7886,44.7333,44.757,26265.0
2017-06-30 10:35:00,56.67,56.79,56.67,56.77,15530.0,44.7649,44.8597,44.7649,44.8439,15530.0
2017-06-30 10:40:00,56.78,56.92,56.78,56.92,16818.0,44.8518,44.9624,44.8518,44.9624,16818.0
2017-06-30 10:45:00,56.91,56.94,56.84,56.89,25945.0,44.9545,44.9782,44.8992,44.9387,25945.0
2017-06-30 10:50:00,56.89,56.94,56.88,56.92,21148.0,44.9387,44.9782,44.9308,44.9624,21148.0
2017-06-30 10:55:00,56.92,56.94,56.85,56.9,34355.0,44.9624,44.9782,44.9071,44.9466,34355.0
2017-06-30 11:00:00,56.9,56.92,56.88,56.92,22130.0,44.9466,44.9624,44.9308,44.9624,22130.0
2017-06-30 11:05:00,56.92,56.97,56.88,56.92,22214.0,44.9624,45.0019,44.9308,44.9624,22214.0
2017-06-30 11:10:00,56.92,56.97,56.91,56.91,22127.0,44.9624,45.0019,44.9545,44.9545,22127.0
2017-06-30 11:15:00,56.91,56.95,56.89,56.94,40890.0,44.9545,44.9861,44.9387,44.9782,40890.0
2017-06-30 11:20:00,56.94,56.94,56.89,56.91,12629.0,44.9782,44.9782,44.9387,44.9545,12629.0
2017-06-30 11:25:00,56.9,56.91,56.84,56.85,23738.0,44.9466,44.9545,44.8992,44.9071,23738.0
2017-06-30 11:30:00,56.86,56.9,56.83,56.87,20123.0,44.915,44.9466,44.8913,44.9229,20123.0
2017-06-30 11:35:00,56.87,56.93,56.85,56.92,13823.0,44.9229,44.9703,44.9071,44.9624,13823.0
2017-06-30 11:40:00,56.93,56.99,56.93,56.98,12139.0,44.9703,45.0177,44.9703,45.0098,12139.0
2017-06-30 11:45:00,56.98,56.98,56.91,56.92,11008.0,45.0098,45.0098,44.9545,44.9624,11008.0
2017-06-30 11:50:00,56.92,56.98,56.92,56.98,10573.0,44.9624,45.0098,44.9624,45.0098,10573.0
2017-06-30 11:55:00,56.99,57.04,56.98,57.04,29383.0,45.0177,45.0571,45.0098,45.0571,29383.0
2017-06-30 12:00:00,57.04,57.09,57.02,57.04,13293.0,45.0571,45.0966,45.0414,45.0571,13293.0
2017-06-30 12:05:00,57.04,57.06,57.02,57.06,18075.0,45.0571,45.0729,45.0414,45.0729,18075.0
2017-06-30 12:10:00,57.05,57.12,57.05,57.1,12673.0,45.065,45.1203,45.065,45.1045,12673.0
2017-06-30 12:15:00,57.1,57.1,57.04,57.08,16128.0,45.1045,45.1045,45.0571,45.0887,16128.0
2017-06-30 12:20:00,57.09,57.11,57.05,57.11,15877.0,45.0966,45.1124,45.065,45.1124,15877.0
2017-06-30 12:25:00,57.1,57.1,57.03,57.03,15273.0,45.1045,45.1045,45.0493,45.0493,15273.0
2017-06-30 12:30:00,57.03,57.07,57.0,57.04,16281.0,45.0493,45.0808,45.0256,45.0571,16281.0
2017-06-30 12:35:00,57.04,57.1,57.02,57.09,21797.0,45.0571,45.1045,45.0414,45.0966,21797.0
2017-06-30 12:40:00,57.09,57.13,57.08,57.11,26776.0,45.0966,45.1282,45.0887,45.1124,26776.0
2017-06-30 12:45:00,57.1,57.11,57.08,57.1,11805.0,45.1045,45.1124,45.0887,45.1045,11805.0
2017-06-30 12:50:00,57.09,57.11,57.04,57.05,20903.0,45.0966,45.1124,45.0571,45.065,20903.0
2017-06-30 12:55:00,57.05,57.08,57.04,57.08,15633.0,45.065,45.0887,45.0571,45.0887,15633.0
2017-06-30 13:00:00,57.09,57.13,57.09,57.13,13811.0,45.0966,45.1282,45.0966,45.1282,13811.0
2017-06-30 13:05:00,57.13,57.13,57.04,57.06,12401.0,45.1282,45.1282,45.0571,45.0729,12401.0
2017-06-30 13:10:00,57.05,57.12,57.05,57.07,13895.0,45.065,45.1203,45.065,45.0808,13895.0
2017-06-30 13:15:00,57.07,57.08,56.96,56.96,8830.0,45.0808,45.0887,44.994,44.994,8830.0
2017-06-30 13:20:00,56.97,56.97,56.87,56.89,16599.0,45.0019,45.0019,44.9229,44.9387,16599.0
2017-06-30 13:25:00,56.89,56.92,56.87,56.9,15012.0,44.9387,44.9624,44.9229,44.9466,15012.0
2017-06-30 13:30:00,56.89,56.9,56.83,56.86,20769.0,44.9387,44.9466,44.8913,44.915,20769.0
2017-06-30 13:35:00,56.86,56.93,56.83,56.93,15530.0,44.915,44.9703,44.8913,44.9703,15530.0
2017-06-30 13:40:00,56.93,56.93,56.88,56.88,10066.0,44.9703,44.9703,44.9308,44.9308,10066.0
2017-06-30 13:45:00,56.88,56.93,56.88,56.9,11252.0,44.9308,44.9703,44.9308,44.9466,11252.0
2017-06-30 13:50:00,56.9,56.9,56.85,56.86,11287.0,44.9466,44.9466,44.9071,44.915,11287.0
2017-06-30 13:55:00,56.85,56.93,56.85,56.92,11515.0,44.9071,44.9703,44.9071,44.9624,11515.0
2017-06-30 14:00:00,56.92,56.93,56.88,56.9,16765.0,44.9624,44.9703,44.9308,44.9466,16765.0
2017-06-30 14:05:00,56.91,56.97,56.9,56.94,11885.0,44.9545,45.0019,44.9466,44.9782,11885.0
2017-06-30 14:10:00,56.95,57.04,56.95,57.01,12784.0,44.9861,45.0571,44.9861,45.0335,12784.0
2017-06-30 14:15:00,57.01,57.08,57.0,57.06,14607.0,45.0335,45.0887,45.0256,45.0729,14607.0
2017-06-30 14:20:00,57.05,57.08,57.02,57.05,20566.0,45.065,45.0887,45.0414,45.065,20566.0
2017-06-30 14:25:00,57.05,57.08,57.01,57.05,13894.0,45.065,45.0887,45.0335,45.065,13894.0
2017-06-30 14:30:00,57.05,57.06,56.99,57.0,13821.0,45.065,45.0729,45.0177,45.0256,13821.0
2017-06-30 14:35:00,57.01,57.01,56.95,56.97,13424.0,45.0335,45.0335,44.9861,45.0019,13424.0
2017-06-30 14:40:00,56.97,56.99,56.93,56.94,16275.0,45.0019,45.0177,44.9703,44.9782,16275.0
2017-06-30 14:45:00,56.95,56.97,56.93,56.94,17758.0,44.9861,45.0019,44.9703,44.9782,17758.0
2017-06-30 14:50:00,56.94,56.94,56.91,56.92,12274.0,44.9782,44.9782,44.9545,44.9624,12274.0
2017-06-30 14:55:00,56.93,56.93,56.89,56.93,21902.0,44.9703,44.9703,44.9387,44.9703,21902.0
2017-06-30 15:00:00,56.93,57.01,56.91,57.0,38549.0,44.9703,45.0335,44.9545,45.0256,38549.0
2017-06-30 15:05:00,57.0,57.01,56.94,56.94,22495.0,45.0256,45.0335,44.9782,44.9782,22495.0
2017-06-30 15:10:00,56.95,56.97,56.91,56.91,16634.0,44.9861,45.0019,44.9545,44.9545,16634.0
2017-06-30 15:15:00,56.92,56.92,56.87,56.91,20007.0,44.9624,44.9624,44.9229,44.9545,20007.0
2017-06-30 15:20:00,56.91,57.0,56.89,57.0,32872.0,44.9545,45.0256,44.9387,45.0256,32872.0
2017-06-30 15:25:00,57.0,57.0,56.92,56.93,24507.0,45.0256,45.0256,44.9624,44.9703,24507.0
2017-06-30 15:30:00,56.94,56.97,56.93,56.94,39159.0,44.9782,45.0019,44.9703,44.9782,39159.0
2017-06-30 15:35:00,56.93,56.95,56.92,56.93,32298.0,44.9703,44.9861,44.9624,44.9703,32298.0
2017-06-30 15:40:00,56.92,56.97,56.9,56.94,42022.0,44.9624,45.0019,44.9466,44.9782,42022.0
2017-06-30 15:45:00,56.94,57.01,56.93,57.0,50165.0,44.9782,45.0335,44.9703,45.0256,50165.0
2017-06-30 15:50:00,57.0,57.11,57.0,57.09,173158.0,45.0256,45.1124,45.0256,45.0966,173158.0
2017-06-30 15:55:00,57.09,57.09,56.91,56.93,420591.0,45.0966,45.0966,44.9545,44.9703,420591.0
2017-07-03 09:30:00,56.48,57.13,56.37,56.93,166826.0,44.6148,45.1282,44.5279,44.9703,166826.0
2017-07-03 09:35:00,56.95,57.04,56.8,56.85,18650.0,44.9861,45.0571,44.8676,44.9071,18650.0
2017-07-03 09:40:00,56.83,56.9,56.82,56.88,12878.0,44.8913,44.9466,44.8834,44.9308,12878.0
2017-07-03 09:45:00,56.88,56.97,56.86,56.97,13001.0,44.9308,45.0019,44.915,45.0019,13001.0
2017-07-03 09:50:00,56.98,56.99,56.81,56.82,34253.0,45.0098,45.0177,44.8755,44.8834,34253.0
2017-07-03 09:55:00,56.84,56.97,56.83,56.9,30543.0,44.8992,45.0019,44.8913,44.9466,30543.0
2017-07-03 10:00:00,56.91,57.0,56.9,56.96,23996.0,44.9545,45.0256,44.9466,44.994,23996.0
2017-07-03 10:05:00,56.96,57.0,56.95,57.0,13392.0,44.994,45.0256,44.9861,45.0256,13392.0
2017-07-03 10:10:00,57.03,57.08,57.03,57.05,10053.0,45.0493,45.0887,45.0493,45.065,10053.0
2017-07-03 10:15:00,57.05,57.08,56.97,56.97,15895.0,45.065,45.0887,45.0019,45.0019,15895.0
2017-07-03 10:20:00,56.98,56.98,56.86,56.91,16589.0,45.0098,45.0098,44.915,44.9545,16589.0
2017-07-03 10:25:00,56.92,56.94,56.83,56.89,22500.0,44.9624,44.9782,44.8913,44.9387,22500.0
2017-07-03 10:30:00,56.89,56.91,56.82,56.83,11941.0,44.9387,44.9545,44.8834,44.8913,11941.0
2017-07-03 10:35:00,56.81,56.89,56.78,56.89,8048.0,44.8755,44.9387,44.8518,44.9387,8048.0
2017-07-03 10:40:00,56.87,56.91,56.86,56.91,10866.0,44.9229,44.9545,44.915,44.9545,10866.0
2017-07-03 10:45:00,56.9,56.95,56.89,56.94,11318.0,44.9466,44.9861,44.9387,44.9782,11318.0
2017-07-03 10:50:00,56.95,57.0,56.94,56.99,13003.0,44.9861,45.0256,44.9782,45.0177,13003.0
2017-07-03 10:55:00,56.99,57.0,56.91,56.95,21146.0,45.0177,45.0256,44.9545,44.9861,21146.0
2017-07-03 11:00:00,56.94,57.02,56.92,57.02,13037.0,44.9782,45.0414,44.9624,45.0414,13037.0
2017-07-03 11:05:00,57.02,57.03,56.96,56.99,24439.0,45.0414,45.0493,44.994,45.0177,24439.0
2017-07-03 11:10:00,56.98,57.04,56.94,57.03,25270.0,45.0098,45.0571,44.9782,45.0493,25270.0
2017-07-03 11:15:00,57.02,57.08,56.96,56.98,37739.0,45.0414,45.0887,44.994,45.0098,37739.0
2017-07-03 11:20:00,56.98,57.05,56.98,57.02,23260.0,45.0098,45.065,45.0098,45.0414,23260.0
2017-07-03 11:25:00,57.02,57.11,57.0,57.11,17441.0,45.0414,45.1124,45.0256,45.1124,17441.0
2017-07-03 11:30:00,57.11,57.11,57.05,57.05,19749.0,45.1124,45.1124,45.065,45.065,19749.0
2017-07-03 11:35:00,57.04,57.04,56.98,56.98,14422.0,45.0571,45.0571,45.0098,45.0098,14422.0
2017-07-03 11:40:00,56.97,56.97,56.92,56.95,14817.0,45.0019,45.0019,44.9624,44.9861,14817.0
2017-07-03 11:45:00,56.95,56.99,56.94,56.99,18439.0,44.9861,45.0177,44.9782,45.0177,18439.0
2017-07-03 11:50:00,56.98,56.99,56.88,56.89,34098.0,45.0098,45.0177,44.9308,44.9387,34098.0
2017-07-03 11:55:00,56.88,56.97,56.87,56.96,27138.0,44.9308,45.0019,44.9229,44.994,27138.0
2017-07-03 12:00:00,56.95,56.95,56.85,56.88,27463.0,44.9861,44.9861,44.9071,44.9308,27463.0
2017-07-03 12:05:00,56.87,56.89,56.79,56.8,25252.0,44.9229,44.9387,44.8597,44.8676,25252.0
2017-07-03 12:10:00,56.81,56.81,56.72,56.73,18400.0,44.8755,44.8755,44.8044,44.8123,18400.0
2017-07-03 12:15:00,56.73,56.73,56.68,56.7,22732.0,44.8123,44.8123,44.7728,44.7886,22732.0
2017-07-03 12:20:00,56.7,56.72,56.66,56.7,22328.0,44.7886,44.8044,44.757,44.7886,22328.0
2017-07-03 12:25:00,56.7,56.71,56.68,56.69,15114.0,44.7886,44.7965,44.7728,44.7807,15114.0
2017-07-03 12:30:00,56.7,56.75,56.69,56.71,25453.0,44.7886,44.8281,44.7807,44.7965,25453.0
2017-07-03 12:35:00,56.72,56.73,56.68,56.69,22314.0,44.8044,44.8123,44.7728,44.7807,22314.0
2017-07-03 12:40:00,56.69,56.71,56.64,56.68,23648.0,44.7807,44.7965,44.7412,44.7728,23648.0
2017-07-03 12:45:00,56.68,56.71,56.68,56.7,27845.0,44.7728,44.7965,44.7728,44.7886,27845.0
2017-07-03 12:50:00,56.7,56.73,56.65,56.69,54387.0,44.7886,44.8123,44.7491,44.7807,54387.0
2017-07-03 12:55:00,56.68,56.69,56.53,56.54,82729.0,44.7728,44.7807,44.6543,44.6622,82729.0
2017-07-05 09:30:00,56.77,56.77,56.56,56.73,47611.0,44.8439,44.8439,44.678,44.8123,47611.0
2017-07-05 09:35:00,56.71,56.83,56.69,56.72,27425.0,44.7965,44.8913,44.7807,44.8044,27425.0
2017-07-05 09:40:00,56.73,56.8,56.67,56.71,17032.0,44.8123,44.8676,44.7649,44.7965,17032.0
2017-07-05 09:45:00,56.71,56.74,56.62,56.63,19273.0,44.7965,44.8202,44.7254,44.7333,19273.0
2017-07-05 09:50:00,56.63,56.65,56.58,56.64,20081.0,44.7333,44.7491,44.6938,44.7412,20081.0
2017-07-05 09:55:00,56.65,56.66,56.56,56.6,16018.0,44.7491,44.757,44.678,44.7096,16018.0
2017-07-05 10:00:00,56.59,56.59,56.47,56.48,26226.0,44.7017,44.7017,44.6069,44.6148,26226.0
2017-07-05 10:05:00,56.48,56.52,56.42,56.45,35939.0,44.6148,44.6464,44.5674,44.5911,35939.0
2017-07-05 10:10:00,56.46,56.52,56.45,56.5,24112.0,44.599,44.6464,44.5911,44.6306,24112.0
2017-07-05 10:15:00,56.5,56.54,56.48,56.49,18221.0,44.6306,44.6622,44.6148,44.6227,18221.0
2017-07-05 10:20:00,56.49,56.5,56.42,56.42,15932.0,44.6227,44.6306,44.5674,44.5674,15932.0
2017-07-05 10:25:00,56.41,56.42,56.35,56.39,14851.0,44.5595,44.5674,44.5121,44.5437,14851.0
2017-07-05 10:30:00,56.4,56.52,56.39,56.51,18840.0,44.5516,44.6464,44.5437,44.6385,18840.0
2017-07-05 10:35:00,56.51,56.63,56.5,56.55,14677.0,44.6385,44.7333,44.6306,44.6701,14677.0
2017-07-05 10:40:00,56.54,56.61,56.5,56.6,18846.0,44.6622,44.7175,44.6306,44.7096,18846.0
2017-07-05 10:45:00,56.62,56.66,56.59,56.61,27400.0,44.7254,44.757,44.7017,44.7175,27400.0
2017-07-05 10:50:00,56.61,56.62,56.55,56.61,13516.0,44.7175,44.7254,44.6701,44.7175,13516.0
2017-07-05 10:55:00,56.6,56.68,56.59,56.68,14088.0,44.7096,44.7728,44.7017,44.7728,14088.0
2017-07-05 11:00:00,56.68,56.74,56.58,56.58,19777.0,44.7728,44.8202,44.6938,44.6938,19777.0
2017-07-05 11:05:00,56.59,56.69,56.58,56.66,17344.0,44.7017,44.7807,44.6938,44.757,17344.0
2017-07-05 11:10:00,56.67,56.75,56.66,56.75,15186.0,44.7649,44.8281,44.757,44.8281,15186.0
2017-07-05 11:15:00,56.75,56.8,56.73,56.79,15286.0,44.8281,44.8676,44.8123,44.8597,15286.0
2017-07-05 11:20:00,56.79,56.8,56.76,56.77,7853.0,44.8597,44.8676,44.836,44.8439,7853.0
2017-07-05 11:25:00,56.77,56.85,56.77,56.85,22584.0,44.8439,44.9071,44.8439,44.9071,22584.0
2017-07-05 11:30:00,56.83,56.87,56.82,56.85,16862.0,44.8913,44.9229,44.8834,44.9071,16862.0
2017-07-05 11:35:00,56.85,56.86,56.81,56.84,42169.0,44.9071,44.915,44.8755,44.8992,42169.0
2017-07-05 11:40:00,56.84,56.85,56.78,56.84,13966.0,44.8992,44.9071,44.8518,44.8992,13966.0
2017-07-05 11:45:00,56.85,56.87,56.84,56.87,8406.0,44.9071,44.9229,44.8992,44.9229,8406.0
2017-07-05 11:50:00,56.87,56.89,56.85,56.89,11761.0,44.9229,44.9387,44.9071,44.9387,11761.0
2017-07-05 11:55:00,56.89,56.92,56.86,56.91,28846.0,44.9387,44.9624,44.915,44.9545,28846.0
2017-07-05 12:00:00,56.91,56.95,56.9,56.94,18852.0,44.9545,44.9861,44.9466,44.9782,18852.0
2017-07-05 12:05:00,56.93,56.93,56.89,56.9,22764.0,44.9703,44.9703,44.9387,44.9466,22764.0
2017-07-05 12:10:00,56.91,56.91,56.84,56.85,13200.0,44.9545,44.9545,44.8992,44.9071,13200.0
2017-07-05 12:15:00,56.85,56.91,56.84,56.91,16002.0,44.9071,44.9545,44.8992,44.9545,16002.0
2017-07-05 12:20:00,56.91,57.04,56.9,57.04,38557.0,44.9545,45.0571,44.9466,45.0571,38557.0
2017-07-05 12:25:00,57.04,57.12,57.03,57.1,32111.0,45.0571,45.1203,45.0493,45.1045,32111.0
2017-07-05 12:30:00,57.1,57.13,57.09,57.09,23592.0,45.1045,45.1282,45.0966,45.0966,23592.0
2017-07-05 12:35:00,57.1,57.13,57.08,57.13,19100.0,45.1045,45.1282,45.0887,45.1282,19100.0
2017-07-05 12:40:00,57.13,57.22,57.1,57.1,31680.0,45.1282,45.1993,45.1045,45.1045,31680.0
2017-07-05 12:45:00,57.09,57.12,57.07,57.12,9850.0,45.0966,45.1203,45.0808,45.1203,9850.0
2017-07-05 12:50:00,57.12,57.17,57.09,57.13,20529.0,45.1203,45.1598,45.0966,45.1282,20529.0
2017-07-05 12:55:00,57.14,57.14,57.08,57.08,6901.0,45.1361,45.1361,45.0887,45.0887,6901.0
2017-07-05 13:00:00,57.06,57.08,57.02,57.02,11006.0,45.0729,45.0887,45.0414,45.0414,11006.0
2017-07-05 13:05:00,57.0,57.05,56.99,57.04,7696.0,45.0256,45.065,45.0177,45.0571,7696.0
2017-07-05 13:10:00,57.05,57.06,57.02,57.02,22110.0,45.065,45.0729,45.0414,45.0414,22110.0
2017-07-05 13:15:00,57.02,57.03,56.99,57.0,8600.0,45.0414,45.0493,45.0177,45.0256,8600.0
2017-07-05 13:20:00,57.0,57.15,57.0,57.14,29575.0,45.0256,45.144,45.0256,45.1361,29575.0
2017-07-05 13:25:00,57.15,57.23,57.14,57.21,24685.0,45.144,45.2072,45.1361,45.1914,24685.0
2017-07-05 13:30:00,57.21,57.22,57.19,57.22,10997.0,45.1914,45.1993,45.1756,45.1993,10997.0
2017-07-05 13:35:00,57.22,57.26,57.21,57.23,27005.0,45.1993,45.2309,45.1914,45.2072,27005.0
2017-07-05 13:40:00,57.23,57.25,57.19,57.2,21516.0,45.2072,45.223,45.1756,45.1835,21516.0
2017-07-05 13:45:00,57.2,57.26,57.2,57.22,20293.0,45.1835,45.2309,45.1835,45.1993,20293.0
2017-07-05 13:50:00,57.22,57.29,57.22,57.27,24868.0,45.1993,45.2546,45.1993,45.2388,24868.0
2017-07-05 13:55:00,57.28,57.35,57.27,57.34,27063.0,45.2467,45.302,45.2388,45.2941,27063.0
2017-07-05 14:00:00,57.34,57.37,57.32,57.32,29847.0,45.2941,45.3178,45.2783,45.2783,29847.0
2017-07-05 14:05:00,57.33,57.37,57.2,57.21,44014.0,45.2862,45.3178,45.1835,45.1914,44014.0
2017-07-05 14:10:00,57.21,57.31,57.16,57.3,41206.0,45.1914,45.2704,45.1519,45.2625,41206.0
2017-07-05 14:15:00,57.31,57.36,57.29,57.33,30122.0,45.2704,45.3099,45.2546,45.2862,30122.0
2017-07-05 14:20:00,57.33,57.4,57.33,57.38,24620.0,45.2862,45.3415,45.2862,45.3257,24620.0
2017-07-05 14:25:00,57.38,57.41,57.37,57.41,20468.0,45.3257,45.3494,45.3178,45.3494,20468.0
2017-07-05 14:30:00,57.41,57.49,57.39,57.48,38140.0,45.3494,45.4126,45.3336,45.4047,38140.0
2017-07-05 14:35:00,57.48,57.5,57.46,57.49,32437.0,45.4047,45.4205,45.3889,45.4126,32437.0
2017-07-05 14:40:00,57.48,57.52,57.48,57.51,29703.0,45.4047,45.4363,45.4047,45.4284,29703.0
2017-07-05 14:45:00,57.51,57.52,57.45,57.48,43791.0,45.4284,45.4363,45.381,45.4047,43791.0
2017-07-05 14:50:00,57.49,57.52,57.48,57.51,22442.0,45.4126,45.4363,45.4047,45.4284,22442.0
2017-07-05 14:55:00,57.51,57.52,57.49,57.51,36663.0,45.4284,45.4363,45.4126,45.4284,36663.0
2017-07-05 15:00:00,57.51,57.52,57.47,57.49,54415.0,45.4284,45.4363,45.3968,45.4126,54415.0
2017-07-05 15:05:00,57.49,57.52,57.44,57.44,36370.0,45.4126,45.4363,45.3731,45.3731,36370.0
2017-07-05 15:10:00,57.45,57.52,57.44,57.49,46036.0,45.381,45.4363,45.3731,45.4126,46036.0
2017-07-05 15:15:00,57.49,57.49,57.42,57.43,32747.0,45.4126,45.4126,45.3573,45.3652,32747.0
2017-07-05 15:20:00,57.42,57.44,57.41,57.41,31907.0,45.3573,45.3731,45.3494,45.3494,31907.0
2017-07-05 15:25:00,57.42,57.51,57.41,57.51,29409.0,45.3573,45.4284,45.3494,45.4284,29409.0
2017-07-05 15:30:00,57.51,57.54,57.49,57.53,41678.0,45.4284,45.4521,45.4126,45.4442,41678.0
2017-07-05 15:35:00,57.52,57.53,57.5,57.5,39592.0,45.4363,45.4442,45.4205,45.4205,39592.0
2017-07-05 15:40:00,57.5,57.57,57.5,57.55,43921.0,45.4205,45.4758,45.4205,45.46,43921.0
2017-07-05 15:45:00,57.55,57.55,57.5,57.5,48563.0,45.46,45.46,45.4205,45.4205,48563.0
2017-07-05 15:50:00,57.5,57.5,57.4,57.41,75378.0,45.4205,45.4205,45.3415,45.3494,75378.0
2017-07-05 15:55:00,57.41,57.52,57.41,57.49,180670.0,45.3494,45.4363,45.3494,45.4126,180670.0
2017-07-06 09:30:00,57.32,57.32,56.88,56.88,43812.0,45.2783,45.2783,44.9308,44.9308,43812.0
2017-07-06 09:35:00,56.85,56.99,56.8,56.8,30522.0,44.9071,45.0177,44.8676,44.8676,30522.0
2017-07-06 09:40:00,56.84,56.88,56.77,56.8,11635.0,44.8992,44.9308,44.8439,44.8676,11635.0
2017-07-06 09:45:00,56.76,56.79,56.68,56.76,14960.0,44.836,44.8597,44.7728,44.836,14960.0
2017-07-06 09:50:00,56.75,56.86,56.75,56.8,15500.0,44.8281,44.915,44.8281,44.8676,15500.0
2017-07-06 09:55:00,56.8,56.84,56.74,56.83,22364.0,44.8676,44.8992,44.8202,44.8913,22364.0
2017-07-06 10:00:00,56.82,56.86,56.78,56.8,23840.0,44.8834,44.915,44.8518,44.8676,23840.0
2017-07-06 10:05:00,56.78,56.85,56.69,56.75,77486.0,44.8518,44.9071,44.7807,44.8281,77486.0
2017-07-06 10:10:00,56.75,56.94,56.74,56.94,9576.0,44.8281,44.9782,44.8202,44.9782,9576.0
2017-07-06 10:15:00,56.94,56.94,56.85,56.88,16163.0,44.9782,44.9782,44.9071,44.9308,16163.0
2017-07-06 10:20:00,56.89,56.94,56.82,56.9,21598.0,44.9387,44.9782,44.8834,44.9466,21598.0
2017-07-06 10:25:00,56.9,56.92,56.81,56.85,15088.0,44.9466,44.9624,44.8755,44.9071,15088.0
2017-07-06 10:30:00,56.86,56.88,56.81,56.85,14815.0,44.915,44.9308,44.8755,44.9071,14815.0
2017-07-06 10:35:00,56.86,56.98,56.85,56.98,12084.0,44.915,45.0098,44.9071,45.0098,12084.0
2017-07-06 10:40:00,56.98,57.05,56.97,57.02,15874.0,45.0098,45.065,45.0019,45.0414,15874.0
2017-07-06 10:45:00,57.02,57.05,56.99,57.01,11509.0,45.0414,45.065,45.0177,45.0335,11509.0
2017-07-06 10:50:00,57.0,57.05,56.99,57.03,12590.0,45.0256,45.065,45.0177,45.0493,12590.0
2017-07-06 10:55:00,57.03,57.09,57.01,57.07,16570.0,45.0493,45.0966,45.0335,45.0808,16570.0
2017-07-06 11:00:00,57.06,57.06,56.97,56.99,19115.0,45.0729,45.0729,45.0019,45.0177,19115.0
2017-07-06 11:05:00,57.0,57.05,56.99,56.99,15100.0,45.0256,45.065,45.0177,45.0177,15100.0
2017-07-06 11:10:00,56.99,57.0,56.94,56.95,12975.0,45.0177,45.0256,44.9782,44.9861,12975.0
2017-07-06 11:15:00,56.96,56.96,56.89,56.9,11785.0,44.994,44.994,44.9387,44.9466,11785.0
2017-07-06 11:20:00,56.92,57.0,56.91,57.0,8285.0,44.9624,45.0256,44.9545,45.0256,8285.0
2017-07-06 11:25:00,57.01,57.12,57.0,57.11,22493.0,45.0335,45.1203,45.0256,45.1124,22493.0
2017-07-06 11:30:00,57.09,57.14,57.08,57.11,10082.0,45.0966,45.1361,45.0887,45.1124,10082.0
2017-07-06 11:35:00,57.11,57.18,57.1,57.14,11138.0,45.1124,45.1677,45.1045,45.1361,11138.0
2017-07-06 11:40:00,57.14,57.15,57.09,57.11,9170.0,45.1361,45.144,45.0966,45.1124,9170.0
2017-07-06 11:45:00,57.11,57.11,57.07,57.07,12689.0,45.1124,45.1124,45.0808,45.0808,12689.0
2017-07-06 11:50:00,57.08,57.09,57.03,57.03,7302.0,45.0887,45.0966,45.0493,45.0493,7302.0
2017-07-06 11:55:00,57.04,57.12,56.99,57.12,13195.0,45.0571,45.1203,45.0177,45.1203,13195.0
2017-07-06 12:00:00,57.13,57.13,57.09,57.12,9825.0,45.1282,45.1282,45.0966,45.1203,9825.0
2017-07-06 12:05:00,57.12,57.14,57.11,57.14,5400.0,45.1203,45.1361,45.1124,45.1361,5400.0
2017-07-06 12:10:00,57.15,57.15,57.09,57.1,7059.0,45.144,45.144,45.0966,45.1045,7059.0
2017-07-06 12:15:00,57.1,57.16,57.09,57.15,10442.0,45.1045,45.1519,45.0966,45.144,10442.0
2017-07-06 12:20:00,57.15,57.19,57.13,57.17,8438.0,45.144,45.1756,45.1282,45.1598,8438.0
2017-07-06 12:25:00,57.17,57.2,57.14,57.15,8941.0,45.1598,45.1835,45.1361,45.144,8941.0
2017-07-06 12:30:00,57.13,57.17,57.13,57.14,5000.0,45.1282,45.1598,45.1282,45.1361,5000.0
2017-07-06 12:35:00,57.15,57.21,57.15,57.21,10948.0,45.144,45.1914,45.144,45.1914,10948.0
2017-07-06 12:40:00,57.21,57.21,57.17,57.19,12574.0,45.1914,45.1914,45.1598,45.1756,12574.0
2017-07-06 12:45:00,57.18,57.21,57.14,57.16,9050.0,45.1677,45.1914,45.1361,45.1519,9050.0
2017-07-06 12:50:00,57.16,57.16,57.13,57.13,7438.0,45.1519,45.1519,45.1282,45.1282,7438.0
2017-07-06 12:55:00,57.13,57.18,57.12,57.18,10003.0,45.1282,45.1677,45.1203,45.1677,10003.0
2017-07-06 13:00:00,57.18,57.22,57.16,57.16,10190.0,45.1677,45.1993,45.1519,45.1519,10190.0
2017-07-06 13:05:00,57.16,57.17,57.15,57.16,8685.0,45.1519,45.1598,45.144,45.1519,8685.0
2017-07-06 13:10:00,57.16,57.16,57.12,57.16,10962.0,45.1519,45.1519,45.1203,45.1519,10962.0
2017-07-06 13:15:00,57.17,57.22,57.16,57.22,12568.0,45.1598,45.1993,45.1519,45.1993,12568.0
2017-07-06 13:20:00,57.23,57.24,57.16,57.18,12210.0,45.2072,45.2151,45.1519,45.1677,12210.0
2017-07-06 13:25:00,57.18,57.18,57.16,57.16,5812.0,45.1677,45.1677,45.1519,45.1519,5812.0
2017-07-06 13:30:00,57.16,57.16,57.11,57.13,12460.0,45.1519,45.1519,45.1124,45.1282,12460.0
2017-07-06 13:35:00,57.13,57.14,57.11,57.13,7618.0,45.1282,45.1361,45.1124,45.1282,7618.0
2017-07-06 13:40:00,57.14,57.14,57.07,57.08,10902.0,45.1361,45.1361,45.0808,45.0887,10902.0
2017-07-06 13:45:00,57.08,57.16,57.07,57.16,11005.0,45.0887,45.1519,45.0808,45.1519,11005.0
2017-07-06 13:50:00,57.16,57.21,57.15,57.2,9053.0,45.1519,45.1914,45.144,45.1835,9053.0
2017-07-06 13:55:00,57.2,57.26,57.19,57.26,30789.0,45.1835,45.2309,45.1756,45.2309,30789.0
2017-07-06 14:00:00,57.26,57.29,57.12,57.12,86274.0,45.2309,45.2546,45.1203,45.1203,86274.0
2017-07-06 14:05:00,57.12,57.12,57.05,57.1,15760.0,45.1203,45.1203,45.065,45.1045,15760.0
2017-07-06 14:10:00,57.1,57.13,57.08,57.12,14796.0,45.1045,45.1282,45.0887,45.1203,14796.0
2017-07-06 14:15:00,57.11,57.12,57.07,57.08,11104.0,45.1124,45.1203,45.0808,45.0887,11104.0
2017-07-06 14:20:00,57.08,57.11,57.08,57.11,17045.0,45.0887,45.1124,45.0887,45.1124,17045.0
2017-07-06 14:25:00,57.11,57.17,57.11,57.16,16848.0,45.1124,45.1598,45.1124,45.1519,16848.0
2017-07-06 14:30:00,57.15,57.17,57.12,57.17,25878.0,45.144,45.1598,45.1203,45.1598,25878.0
2017-07-06 14:35:00,57.17,57.2,57.14,57.15,28190.0,45.1598,45.1835,45.1361,45.144,28190.0
2017-07-06 14:40:00,57.14,57.18,57.14,57.17,22992.0,45.1361,45.1677,45.1361,45.1598,22992.0
2017-07-06 14:45:00,57.17,57.22,57.15,57.22,20439.0,45.1598,45.1993,45.144,45.1993,20439.0
2017-07-06 14:50:00,57.21,57.22,57.17,57.19,18554.0,45.1914,45.1993,45.1598,45.1756,18554.0
2017-07-06 14:55:00,57.19,57.22,57.19,57.21,16531.0,45.1756,45.1993,45.1756,45.1914,16531.0
2017-07-06 15:00:00,57.22,57.22,57.18,57.18,21458.0,45.1993,45.1993,45.1677,45.1677,21458.0
2017-07-06 15:05:00,57.19,57.22,57.16,57.18,33051.0,45.1756,45.1993,45.1519,45.1677,33051.0
2017-07-06 15:10:00,57.18,57.19,57.13,57.13,16550.0,45.1677,45.1756,45.1282,45.1282,16550.0
2017-07-06 15:15:00,57.13,57.16,57.12,57.14,27648.0,45.1282,45.1519,45.1203,45.1361,27648.0
2017-07-06 15:20:00,57.15,57.15,57.12,57.14,22263.0,45.144,45.144,45.1203,45.1361,22263.0
2017-07-06 15:25:00,57.14,57.14,57.09,57.1,26197.0,45.1361,45.1361,45.0966,45.1045,26197.0
2017-07-06 15:30:00,57.11,57.11,57.07,57.07,22356.0,45.1124,45.1124,45.0808,45.0808,22356.0
2017-07-06 15:35:00,57.07,57.08,57.01,57.04,32766.0,45.0808,45.0887,45.0335,45.0571,32766.0
2017-07-06 15:40:00,57.05,57.05,57.0,57.01,33979.0,45.065,45.065,45.0256,45.0335,33979.0
2017-07-06 15:45:00,57.01,57.05,57.0,57.05,46710.0,45.0335,45.065,45.0256,45.065,46710.0
2017-07-06 15:50:00,57.05,57.05,56.98,56.98,60715.0,45.065,45.065,45.0098,45.0098,60715.0
2017-07-06 15:55:00,56.98,56.99,56.94,56.97,148159.0,45.0098,45.0177,44.9782,45.0019,148159.0
2017-07-07 09:30:00,57.16,57.23,56.97,56.97,52729.0,45.1519,45.2072,45.0019,45.0019,52729.0
2017-07-07 09:35:00,57.0,57.23,57.0,57.08,13141.0,45.0256,45.2072,45.0256,45.0887,13141.0
2017-07-07 09:40:00,57.13,57.24,57.13,57.19,13491.0,45.1282,45.2151,45.1282,45.1756,13491.0
2017-07-07 09:45:00,57.19,57.19,57.04,57.06,6394.0,45.1756,45.1756,45.0571,45.0729,6394.0
2017-07-07 09:50:00,57.07,57.12,57.05,57.12,7871.0,45.0808,45.1203,45.065,45.1203,7871.0
2017-07-07 09:55:00,57.11,57.13,57.03,57.03,16715.0,45.1124,45.1282,45.0493,45.0493,16715.0
2017-07-07 10:00:00,57.04,57.04,56.94,56.95,27471.0,45.0571,45.0571,44.9782,44.9861,27471.0
2017-07-07 10:05:00,56.94,56.97,56.92,56.93,35701.0,44.9782,45.0019,44.9624,44.9703,35701.0
2017-07-07 10:10:00,56.93,57.07,56.89,57.06,36299.0,44.9703,45.0808,44.9387,45.0729,36299.0
2017-07-07 10:15:00,57.06,57.12,57.04,57.06,15289.0,45.0729,45.1203,45.0571,45.0729,15289.0
2017-07-07 10:20:00,57.06,57.12,57.02,57.08,11443.0,45.0729,45.1203,45.0414,45.0887,11443.0
2017-07-07 10:25:00,57.08,57.26,57.08,57.26,16966.0,45.0887,45.2309,45.0887,45.2309,16966.0
2017-07-07 10:30:00,57.26,57.3,57.25,57.26,14795.0,45.2309,45.2625,45.223,45.2309,14795.0
2017-07-07 10:35:00,57.26,57.32,57.25,57.25,17856.0,45.2309,45.2783,45.223,45.223,17856.0
2017-07-07 10:40:00,57.25,57.33,57.23,57.32,11652.0,45.223,45.2862,45.2072,45.2783,11652.0
2017-07-07 10:45:00,57.34,57.39,57.32,57.34,17336.0,45.2941,45.3336,45.2783,45.2941,17336.0
2017-07-07 10:50:00,57.34,57.34,57.26,57.28,10062.0,45.2941,45.2941,45.2309,45.2467,10062.0
2017-07-07 10:55:00,57.28,57.41,57.28,57.39,10882.0,45.2467,45.3494,45.2467,45.3336,10882.0
2017-07-07 11:00:00,57.39,57.4,57.32,57.37,16340.0,45.3336,45.3415,45.2783,45.3178,16340.0
2017-07-07 11:05:00,57.37,57.44,57.36,57.43,24357.0,45.3178,45.3731,45.3099,45.3652,24357.0
2017-07-07 11:10:00,57.43,57.43,57.35,57.37,21804.0,45.3652,45.3652,45.302,45.3178,21804.0
2017-07-07 11:15:00,57.37,57.41,57.35,57.41,11720.0,45.3178,45.3494,45.302,45.3494,11720.0
2017-07-07 11:20:00,57.41,57.47,57.39,57.41,19878.0,45.3494,45.3968,45.3336,45.3494,19878.0
2017-07-07 11:25:00,57.4,57.5,57.37,57.48,13370.0,45.3415,45.4205,45.3178,45.4047,13370.0
2017-07-07 11:30:00,57.47,57.52,57.45,57.51,14334.0,45.3968,45.4363,45.381,45.4284,14334.0
2017-07-07 11:35:00,57.51,57.55,57.5,57.51,12287.0,45.4284,45.46,45.4205,45.4284,12287.0
2017-07-07 11:40:00,57.5,57.53,57.48,57.49,30770.0,45.4205,45.4442,45.4047,45.4126,30770.0
2017-07-07 11:45:00,57.49,57.53,57.47,57.52,12297.0,45.4126,45.4442,45.3968,45.4363,12297.0
2017-07-07 11:50:00,57.52,57.57,57.5,57.54,10960.0,45.4363,45.4758,45.4205,45.4521,10960.0
2017-07-07 11:55:00,57.54,57.54,57.51,57.52,7408.0,45.4521,45.4521,45.4284,45.4363,7408.0
2017-07-07 12:00:00,57.52,57.53,57.49,57.5,14809.0,45.4363,45.4442,45.4126,45.4205,14809.0
2017-07-07 12:05:00,57.51,57.53,57.49,57.52,15789.0,45.4284,45.4442,45.4126,45.4363,15789.0
2017-07-07 12:10:00,57.51,57.55,57.5,57.54,7485.0,45.4284,45.46,45.4205,45.4521,7485.0
2017-07-07 12:15:00,57.54,57.55,57.52,57.53,5984.0,45.4521,45.46,45.4363,45.4442,5984.0
2017-07-07 12:20:00,57.52,57.54,57.5,57.52,9057.0,45.4363,45.4521,45.4205,45.4363,9057.0
2017-07-07 12:25:00,57.52,57.56,57.49,57.51,11442.0,45.4363,45.4679,45.4126,45.4284,11442.0
2017-07-07 12:30:00,57.5,57.53,57.5,57.52,12753.0,45.4205,45.4442,45.4205,45.4363,12753.0
2017-07-07 12:35:00,57.51,57.54,57.5,57.54,5393.0,45.4284,45.4521,45.4205,45.4521,5393.0
2017-07-07 12:40:00,57.54,57.56,57.52,57.55,10050.0,45.4521,45.4679,45.4363,45.46,10050.0
2017-07-07 12:45:00,57.55,57.61,57.54,57.59,12916.0,45.46,45.5074,45.4521,45.4916,12916.0
2017-07-07 12:50:00,57.59,57.62,57.59,57.6,5628.0,45.4916,45.5153,45.4916,45.4995,5628.0
2017-07-07 12:55:00,57.61,57.61,57.57,57.59,4935.0,45.5074,45.5074,45.4758,45.4916,4935.0
2017-07-07 13:00:00,57.59,57.61,57.55,57.59,9188.0,45.4916,45.5074,45.46,45.4916,9188.0
2017-07-07 13:05:00,57.59,57.61,57.58,57.61,4659.0,45.4916,45.5074,45.4837,45.5074,4659.0
2017-07-07 13:10:00,57.61,57.63,57.6,57.62,7581.0,45.5074,45.5232,45.4995,45.5153,7581.0
2017-07-07 13:15:00,57.62,57.65,57.62,57.64,8798.0,45.5153,45.539,45.5153,45.5311,8798.0
2017-07-07 13:20:00,57.64,57.66,57.63,57.66,6628.0,45.5311,45.5469,45.5232,45.5469,6628.0
2017-07-07 13:25:00,57.66,57.68,57.61,57.68,12099.0,45.5469,45.5627,45.5074,45.5627,12099.0
2017-07-07 13:30:00,57.68,57.7,57.67,57.7,12141.0,45.5627,45.5785,45.5548,45.5785,12141.0
2017-07-07 13:35:00,57.7,57.7,57.64,57.64,8205.0,45.5785,45.5785,45.5311,45.5311,8205.0
2017-07-07 13:40:00,57.64,57.66,57.63,57.66,5566.0,45.5311,45.5469,45.5232,45.5469,5566.0
2017-07-07 13:45:00,57.66,57.67,57.59,57.6,9387.0,45.5469,45.5548,45.4916,45.4995,9387.0
2017-07-07 13:50:00,57.6,57.62,57.58,57.59,11830.0,45.4995,45.5153,45.4837,45.4916,11830.0
2017-07-07 13:55:00,57.6,57.61,57.59,57.61,6031.0,45.4995,45.5074,45.4916,45.5074,6031.0
2017-07-07 14:00:00,57.61,57.61,57.55,57.58,16111.0,45.5074,45.5074,45.46,45.4837,16111.0
2017-07-07 14:05:00,57.57,57.58,57.5,57.52,11619.0,45.4758,45.4837,45.4205,45.4363,11619.0
2017-07-07 14:10:00,57.53,57.54,57.5,57.52,8963.0,45.4442,45.4521,45.4205,45.4363,8963.0
2017-07-07 14:15:00,57.52,57.54,57.51,57.54,11476.0,45.4363,45.4521,45.4284,45.4521,11476.0
2017-07-07 14:20:00,57.54,57.58,57.53,57.54,16499.0,45.4521,45.4837,45.4442,45.4521,16499.0
2017-07-07 14:25:00,57.55,57.56,57.53,57.55,6300.0,45.46,45.4679,45.4442,45.46,6300.0
2017-07-07 14:30:00,57.54,57.55,57.52,57.52,9882.0,45.4521,45.46,45.4363,45.4363,9882.0
2017-07-07 14:35:00,57.52,57.53,57.5,57.53,18723.0,45.4363,45.4442,45.4205,45.4442,18723.0
2017-07-07 14:40:00,57.52,57.57,57.51,57.57,10321.0,45.4363,45.4758,45.4284,45.4758,10321.0
2017-07-07 14:45:00,57.57,57.58,57.54,57.55,12128.0,45.4758,45.4837,45.4521,45.46,12128.0
2017-07-07 14:50:00,57.55,57.6,57.55,57.59,5900.0,45.46,45.4995,45.46,45.4916,5900.0
2017-07-07 14:55:00,57.6,57.61,57.57,57.59,8760.0,45.4995,45.5074,45.4758,45.4916,8760.0
2017-07-07 15:00:00,57.59,57.59,57.5,57.5,18460.0,45.4916,45.4916,45.4205,45.4205,18460.0
2017-07-07 15:05:00,57.5,57.54,57.5,57.52,17000.0,45.4205,45.4521,45.4205,45.4363,17000.0
2017-07-07 15:10:00,57.52,57.53,57.5,57.5,14294.0,45.4363,45.4442,45.4205,45.4205,14294.0
2017-07-07 15:15:00,57.51,57.55,57.5,57.55,13447.0,45.4284,45.46,45.4205,45.46,13447.0
2017-07-07 15:20:00,57.55,57.55,57.52,57.52,14388.0,45.46,45.46,45.4363,45.4363,14388.0
2017-07-07 15:25:00,57.51,57.54,57.5,57.53,12743.0,45.4284,45.4521,45.4205,45.4442,12743.0
2017-07-07 15:30:00,57.54,57.54,57.52,57.53,12314.0,45.4521,45.4521,45.4363,45.4442,12314.0
2017-07-07 15:35:00,57.53,57.55,57.5,57.51,28810.0,45.4442,45.46,45.4205,45.4284,28810.0
2017-07-07 15:40:00,57.51,57.54,57.51,57.52,18271.0,45.4284,45.4521,45.4284,45.4363,18271.0
2017-07-07 15:45:00,57.52,57.53,57.5,57.5,22465.0,45.4363,45.4442,45.4205,45.4205,22465.0
2017-07-07 15:50:00,57.5,57.5,57.45,57.45,41140.0,45.4205,45.4205,45.381,45.381,41140.0
2017-07-07 15:55:00,57.45,57.47,57.41,57.42,126259.0,45.381,45.3968,45.3494,45.3573,126259.0
2017-07-10 09:30:00,57.42,57.6,57.32,57.59,30942.0,45.3573,45.4995,45.2783,45.4916,30942.0
2017-07-10 09:35:00,57.59,57.59,57.39,57.44,12807.0,45.4916,45.4916,45.3336,45.3731,12807.0
2017-07-10 09:40:00,57.45,57.55,57.44,57.47,16209.0,45.381,45.46,45.3731,45.3968,16209.0
2017-07-10 09:45:00,57.46,57.52,57.4,57.52,10096.0,45.3889,45.4363,45.3415,45.4363,10096.0
2017-07-10 09:50:00,57.51,57.56,57.37,57.37,16275.0,45.4284,45.4679,45.3178,45.3178,16275.0
2017-07-10 09:55:00,57.4,57.44,57.32,57.36,11833.0,45.3415,45.3731,45.2783,45.3099,11833.0
2017-07-10 10:00:00,57.35,57.47,57.33,57.47,11479.0,45.302,45.3968,45.2862,45.3968,11479.0
2017-07-10 10:05:00,57.48,57.48,57.42,57.42,10407.0,45.4047,45.4047,45.3573,45.3573,10407.0
2017-07-10 10:10:00,57.42,57.47,57.42,57.45,7859.0,45.3573,45.3968,45.3573,45.381,7859.0
2017-07-10 10:15:00,57.46,57.5,57.43,57.49,10070.0,45.3889,45.4205,45.3652,45.4126,10070.0
2017-07-10 10:20:00,57.48,57.48,57.4,57.48,10302.0,45.4047,45.4047,45.3415,45.4047,10302.0
2017-07-10 10:25:00,57.48,57.58,57.48,57.55,9618.0,45.4047,45.4837,45.4047,45.46,9618.0
2017-07-10 10:30:00,57.55,57.6,57.5,57.51,9943.0,45.46,45.4995,45.4205,45.4284,9943.0
2017-07-10 10:35:00,57.53,57.53,57.46,57.51,8886.0,45.4442,45.4442,45.3889,45.4284,8886.0
2017-07-10 10:40:00,57.53,57.58,57.52,57.52,8661.0,45.4442,45.4837,45.4363,45.4363,8661.0
2017-07-10 10:45:00,57.53,57.53,57.5,57.51,6551.0,45.4442,45.4442,45.4205,45.4284,6551.0
2017-07-10 10:50:00,57.5,57.61,57.5,57.61,14699.0,45.4205,45.5074,45.4205,45.5074,14699.0
2017-07-10 10:55:00,57.6,57.69,57.6,57.69,11548.0,45.4995,45.5706,45.4995,45.5706,11548.0
2017-07-10 11:00:00,57.68,57.69,57.61,57.64,14683.0,45.5627,45.5706,45.5074,45.5311,14683.0
2017-07-10 11:05:00,57.65,57.7,57.65,57.7,12550.0,45.539,45.5785,45.539,45.5785,12550.0
2017-07-10 11:10:00,57.7,57.73,57.69,57.7,10513.0,45.5785,45.6022,45.5706,45.5785,10513.0
2017-07-10 11:15:00,57.7,57.74,57.68,57.72,7424.0,45.5785,45.6101,45.5627,45.5943,7424.0
2017-07-10 11:20:00,57.72,57.72,57.66,57.7,9438.0,45.5943,45.5943,45.5469,45.5785,9438.0
2017-07-10 11:25:00,57.7,57.71,57.67,57.67,8841.0,45.5785,45.5864,45.5548,45.5548,8841.0
2017-07-10 11:30:00,57.67,57.72,57.67,57.69,10874.0,45.5548,45.5943,45.5548,45.5706,10874.0
2017-07-10 11:35:00,57.69,57.74,57.69,57.72,6780.0,45.5706,45.6101,45.5706,45.5943,6780.0
2017-07-10 11:40:00,57.73,57.74,57.65,57.66,8030.0,45.6022,45.6101,45.539,45.5469,8030.0
2017-07-10 11:45:00,57.65,57.7,57.65,57.7,14300.0,45.539,45.5785,45.539,45.5785,14300.0
2017-07-10 11:50:00,57.7,57.75,57.7,57.75,16120.0,45.5785,45.618,45.5785,45.618,16120.0
2017-07-10 11:55:00,57.75,57.77,57.74,57.75,10317.0,45.618,45.6338,45.6101,45.618,10317.0
2017-07-10 12:00:00,57.76,57.76,57.69,57.74,13938.0,45.6259,45.6259,45.5706,45.6101,13938.0
2017-07-10 12:05:00,57.74,57.79,57.74,57.76,15033.0,45.6101,45.6496,45.6101,45.6259,15033.0
2017-07-10 12:10:00,57.76,57.76,57.71,57.71,9935.0,45.6259,45.6259,45.5864,45.5864,9935.0
2017-07-10 12:15:00,57.71,57.73,57.7,57.71,6705.0,45.5864,45.6022,45.5785,45.5864,6705.0
2017-07-10 12:20:00,57.72,57.8,57.72,57.78,9777.0,45.5943,45.6575,45.5943,45.6417,9777.0
2017-07-10 12:25:00,57.78,57.79,57.74,57.77,10150.0,45.6417,45.6496,45.6101,45.6338,10150.0
2017-07-10 12:30:00,57.77,57.79,57.76,57.79,10080.0,45.6338,45.6496,45.6259,45.6496,10080.0
2017-07-10 12:35:00,57.79,57.81,57.78,57.81,13135.0,45.6496,45.6654,45.6417,45.6654,13135.0
2017-07-10 12:40:00,57.81,57.83,57.78,57.79,21597.0,45.6654,45.6812,45.6417,45.6496,21597.0
2017-07-10 12:45:00,57.8,57.81,57.78,57.78,4975.0,45.6575,45.6654,45.6417,45.6417,4975.0
2017-07-10 12:50:00,57.79,57.8,57.76,57.77,8707.0,45.6496,45.6575,45.6259,45.6338,8707.0
2017-07-10 12:55:00,57.78,57.8,57.76,57.78,15334.0,45.6417,45.6575,45.6259,45.6417,15334.0
2017-07-10 13:00:00,57.78,57.79,57.71,57.71,24618.0,45.6417,45.6496,45.5864,45.5864,24618.0
2017-07-10 13:05:00,57.7,57.75,57.69,57.71,12932.0,45.5785,45.618,45.5706,45.5864,12932.0
2017-07-10 13:10:00,57.71,57.72,57.7,57.71,7888.0,45.5864,45.5943,45.5785,45.5864,7888.0
2017-07-10 13:15:00,57.71,57.71,57.68,57.71,13658.0,45.5864,45.5864,45.5627,45.5864,13658.0
2017-07-10 13:20:00,57.71,57.77,57.71,57.71,16425.0,45.5864,45.6338,45.5864,45.5864,16425.0
2017-07-10 13:25:00,57.72,57.73,57.67,57.68,20331.0,45.5943,45.6022,45.5548,45.5627,20331.0
2017-07-10 13:30:00,57.68,57.68,57.63,57.64,11275.0,45.5627,45.5627,45.5232,45.5311,11275.0
2017-07-10 13:35:00,57.64,57.64,57.62,57.62,9550.0,45.5311,45.5311,45.5153,45.5153,9550.0
2017-07-10 13:40:00,57.63,57.67,57.63,57.66,11709.0,45.5232,45.5548,45.5232,45.5469,11709.0
2017-07-10 13:45:00,57.67,57.71,57.67,57.69,14479.0,45.5548,45.5864,45.5548,45.5706,14479.0
2017-07-10 13:50:00,57.7,57.73,57.68,57.71,14565.0,45.5785,45.6022,45.5627,45.5864,14565.0
2017-07-10 13:55:00,57.71,57.75,57.69,57.73,10908.0,45.5864,45.618,45.5706,45.6022,10908.0
2017-07-10 14:00:00,57.73,57.75,57.71,57.73,10064.0,45.6022,45.618,45.5864,45.6022,10064.0
2017-07-10 14:05:00,57.74,57.75,57.71,57.71,10522.0,45.6101,45.618,45.5864,45.5864,10522.0
2017-07-10 14:10:00,57.71,57.77,57.71,57.77,9651.0,45.5864,45.6338,45.5864,45.6338,9651.0
2017-07-10 14:15:00,57.76,57.78,57.75,57.76,9198.0,45.6259,45.6417,45.618,45.6259,9198.0
2017-07-10 14:20:00,57.77,57.77,57.74,57.74,18196.0,45.6338,45.6338,45.6101,45.6101,18196.0
2017-07-10 14:25:00,57.75,57.77,57.74,57.76,15147.0,45.618,45.6338,45.6101,45.6259,15147.0
2017-07-10 14:30:00,57.75,57.78,57.74,57.78,13286.0,45.618,45.6417,45.6101,45.6417,13286.0
2017-07-10 14:35:00,57.77,57.79,57.74,57.78,23288.0,45.6338,45.6496,45.6101,45.6417,23288.0
2017-07-10 14:40:00,57.78,57.82,57.78,57.82,13119.0,45.6417,45.6733,45.6417,45.6733,13119.0
2017-07-10 14:45:00,57.81,57.83,57.8,57.81,12524.0,45.6654,45.6812,45.6575,45.6654,12524.0
2017-07-10 14:50:00,57.81,57.82,57.8,57.8,12782.0,45.6654,45.6733,45.6575,45.6575,12782.0
2017-07-10 14:55:00,57.8,57.85,57.8,57.82,10692.0,45.6575,45.697,45.6575,45.6733,10692.0
2017-07-10 15:00:00,57.82,57.83,57.81,57.82,9359.0,45.6733,45.6812,45.6654,45.6733,9359.0
2017-07-10 15:05:00,57.81,57.83,57.8,57.82,27359.0,45.6654,45.6812,45.6575,45.6733,27359.0
2017-07-10 15:10:00,57.82,57.83,57.81,57.82,16778.0,45.6733,45.6812,45.6654,45.6733,16778.0
2017-07-10 15:15:00,57.83,57.83,57.79,57.81,38066.0,45.6812,45.6812,45.6496,45.6654,38066.0
2017-07-10 15:20:00,57.81,57.82,57.8,57.81,16334.0,45.6654,45.6733,45.6575,45.6654,16334.0
2017-07-10 15:25:00,57.81,57.83,57.8,57.83,21803.0,45.6654,45.6812,45.6575,45.6812,21803.0
2017-07-10 15:30:00,57.83,57.84,57.81,57.83,27747.0,45.6812,45.6891,45.6654,45.6812,27747.0
2017-07-10 15:35:00,57.83,57.86,57.82,57.85,24371.0,45.6812,45.7049,45.6733,45.697,24371.0
2017-07-10 15:40:00,57.85,57.92,57.84,57.9,46884.0,45.697,45.7523,45.6891,45.7365,46884.0
2017-07-10 15:45:00,57.91,57.91,57.84,57.87,30561.0,45.7444,45.7444,45.6891,45.7128,30561.0
2017-07-10 15:50:00,57.87,57.91,57.83,57.91,147155.0,45.7128,45.7444,45.6812,45.7444,147155.0
2017-07-10 15:55:00,57.91,57.96,57.84,57.85,204656.0,45.7444,45.7839,45.6891,45.697,204656.0
2017-07-11 09:30:00,57.67,57.68,57.47,57.52,26807.0,45.5548,45.5627,45.3968,45.4363,26807.0
2017-07-11 09:35:00,57.52,57.53,57.33,57.36,32593.0,45.4363,45.4442,45.2862,45.3099,32593.0
2017-07-11 09:40:00,57.35,57.59,57.35,57.56,24953.0,45.302,45.4916,45.302,45.4679,24953.0
2017-07-11 09:45:00,57.55,57.61,57.48,57.5,12221.0,45.46,45.5074,45.4047,45.4205,12221.0
2017-07-11 09:50:00,57.49,57.54,57.45,57.46,12802.0,45.4126,45.4521,45.381,45.3889,12802.0
2017-07-11 09:55:00,57.46,57.46,57.41,57.43,10914.0,45.3889,45.3889,45.3494,45.3652,10914.0
2017-07-11 10:00:00,57.43,57.47,57.35,57.36,13998.0,45.3652,45.3968,45.302,45.3099,13998.0
2017-07-11 10:05:00,57.36,57.36,57.2,57.24,15946.0,45.3099,45.3099,45.1835,45.2151,15946.0
2017-07-11 10:10:00,57.24,57.25,57.17,57.18,13264.0,45.2151,45.223,45.1598,45.1677,13264.0
2017-07-11 10:15:00,57.19,57.22,57.16,57.17,27024.0,45.1756,45.1993,45.1519,45.1598,27024.0
2017-07-11 10:20:00,57.17,57.19,57.12,57.12,23650.0,45.1598,45.1756,45.1203,45.1203,23650.0
2017-07-11 10:25:00,57.13,57.14,57.04,57.05,25082.0,45.1282,45.1361,45.0571,45.065,25082.0
2017-07-11 10:30:00,57.05,57.06,56.98,57.04,27564.0,45.065,45.0729,45.0098,45.0571,27564.0
2017-07-11 10:35:00,57.05,57.08,57.02,57.08,16833.0,45.065,45.0887,45.0414,45.0887,16833.0
2017-07-11 10:40:00,57.09,57.19,57.07,57.17,18788.0,45.0966,45.1756,45.0808,45.1598,18788.0
2017-07-11 10:45:00,57.17,57.17,57.07,57.07,20135.0,45.1598,45.1598,45.0808,45.0808,20135.0
2017-07-11 10:50:00,57.08,57.16,57.07,57.12,22436.0,45.0887,45.1519,45.0808,45.1203,22436.0
2017-07-11 10:55:00,57.11,57.17,57.1,57.14,14625.0,45.1124,45.1598,45.1045,45.1361,14625.0
2017-07-11 11:00:00,57.14,57.14,57.07,57.07,15535.0,45.1361,45.1361,45.0808,45.0808,15535.0
2017-07-11 11:05:00,57.08,57.11,57.06,57.06,18869.0,45.0887,45.1124,45.0729,45.0729,18869.0
2017-07-11 11:10:00,57.06,57.08,57.0,57.06,29877.0,45.0729,45.0887,45.0256,45.0729,29877.0
2017-07-11 11:15:00,57.06,57.07,56.9,56.91,23160.0,45.0729,45.0808,44.9466,44.9545,23160.0
2017-07-11 11:20:00,56.92,56.93,56.78,56.79,27481.0,44.9624,44.9703,44.8518,44.8597,27481.0
2017-07-11 11:25:00,56.78,56.79,56.69,56.73,30969.0,44.8518,44.8597,44.7807,44.8123,30969.0
2017-07-11 11:30:00,56.72,56.81,56.72,56.76,19568.0,44.8044,44.8755,44.8044,44.836,19568.0
2017-07-11 11:35:00,56.76,56.84,56.76,56.77,20225.0,44.836,44.8992,44.836,44.8439,20225.0
2017-07-11 11:40:00,56.78,56.84,56.78,56.82,13290.0,44.8518,44.8992,44.8518,44.8834,13290.0
2017-07-11 11:45:00,56.82,56.83,56.79,56.79,10805.0,44.8834,44.8913,44.8597,44.8597,10805.0
2017-07-11 11:50:00,56.8,56.81,56.77,56.81,19133.0,44.8676,44.8755,44.8439,44.8755,19133.0
2017-07-11 11:55:00,56.81,56.81,56.73,56.74,14267.0,44.8755,44.8755,44.8123,44.8202,14267.0
2017-07-11 12:00:00,56.74,56.77,56.72,56.73,14199.0,44.8202,44.8439,44.8044,44.8123,14199.0
2017-07-11 12:05:00,56.74,56.76,56.68,56.68,13456.0,44.8202,44.836,44.7728,44.7728,13456.0
2017-07-11 12:10:00,56.68,56.71,56.68,56.7,11647.0,44.7728,44.7965,44.7728,44.7886,11647.0
2017-07-11 12:15:00,56.7,56.7,56.59,56.6,17654.0,44.7886,44.7886,44.7017,44.7096,17654.0
2017-07-11 12:20:00,56.6,56.65,56.57,56.65,17376.0,44.7096,44.7491,44.6859,44.7491,17376.0
2017-07-11 12:25:00,56.66,56.67,56.59,56.67,9100.0,44.757,44.7649,44.7017,44.7649,9100.0
2017-07-11 12:30:00,56.68,56.69,56.6,56.6,13885.0,44.7728,44.7807,44.7096,44.7096,13885.0
2017-07-11 12:35:00,56.59,56.67,56.59,56.61,15800.0,44.7017,44.7649,44.7017,44.7175,15800.0
2017-07-11 12:40:00,56.61,56.68,56.61,56.68,10923.0,44.7175,44.7728,44.7175,44.7728,10923.0
2017-07-11 12:45:00,56.69,56.7,56.62,56.65,15808.0,44.7807,44.7886,44.7254,44.7491,15808.0
2017-07-11 12:50:00,56.65,56.78,56.65,56.75,13985.0,44.7491,44.8518,44.7491,44.8281,13985.0
2017-07-11 12:55:00,56.76,56.78,56.72,56.72,20406.0,44.836,44.8518,44.8044,44.8044,20406.0
2017-07-11 13:00:00,56.71,56.75,56.69,56.7,14820.0,44.7965,44.8281,44.7807,44.7886,14820.0
2017-07-11 13:05:00,56.7,56.72,56.68,56.7,13501.0,44.7886,44.8044,44.7728,44.7886,13501.0
2017-07-11 13:10:00,56.71,56.73,56.65,56.65,16489.0,44.7965,44.8123,44.7491,44.7491,16489.0
2017-07-11 13:15:00,56.66,56.69,56.65,56.68,13337.0,44.757,44.7807,44.7491,44.7728,13337.0
2017-07-11 13:20:00,56.68,56.72,56.67,56.7,13970.0,44.7728,44.8044,44.7649,44.7886,13970.0
2017-07-11 13:25:00,56.7,56.71,56.67,56.68,12191.0,44.7886,44.7965,44.7649,44.7728,12191.0
2017-07-11 13:30:00,56.68,56.71,56.67,56.67,10732.0,44.7728,44.7965,44.7649,44.7649,10732.0
2017-07-11 13:35:00,56.68,56.7,56.65,56.69,10314.0,44.7728,44.7886,44.7491,44.7807,10314.0
2017-07-11 13:40:00,56.69,56.83,56.68,56.81,19547.0,44.7807,44.8913,44.7728,44.8755,19547.0
2017-07-11 13:45:00,56.82,56.83,56.79,56.79,15734.0,44.8834,44.8913,44.8597,44.8597,15734.0
2017-07-11 13:50:00,56.8,56.8,56.75,56.79,14798.0,44.8676,44.8676,44.8281,44.8597,14798.0
2017-07-11 13:55:00,56.8,56.87,56.78,56.84,17951.0,44.8676,44.9229,44.8518,44.8992,17951.0
2017-07-11 14:00:00,56.84,56.88,56.83,56.83,14548.0,44.8992,44.9308,44.8913,44.8913,14548.0
2017-07-11 14:05:00,56.82,56.86,56.82,56.82,13410.0,44.8834,44.915,44.8834,44.8834,13410.0
2017-07-11 14:10:00,56.82,56.85,56.81,56.82,9564.0,44.8834,44.9071,44.8755,44.8834,9564.0
2017-07-11 14:15:00,56.82,56.83,56.74,56.74,24409.0,44.8834,44.8913,44.8202,44.8202,24409.0
2017-07-11 14:20:00,56.75,56.79,56.74,56.74,15769.0,44.8281,44.8597,44.8202,44.8202,15769.0
2017-07-11 14:25:00,56.74,56.77,56.73,56.75,12852.0,44.8202,44.8439,44.8123,44.8281,12852.0
2017-07-11 14:30:00,56.75,56.77,56.72,56.75,13417.0,44.8281,44.8439,44.8044,44.8281,13417.0
2017-07-11 14:35:00,56.76,56.78,56.73,56.74,10479.0,44.836,44.8518,44.8123,44.8202,10479.0
2017-07-11 14:40:00,56.75,56.76,56.72,56.75,13338.0,44.8281,44.836,44.8044,44.8281,13338.0
2017-07-11 14:45:00,56.76,56.77,56.72,56.72,11194.0,44.836,44.8439,44.8044,44.8044,11194.0
2017-07-11 14:50:00,56.72,56.72,56.69,56.7,22860.0,44.8044,44.8044,44.7807,44.7886,22860.0
2017-07-11 14:55:00,56.7,56.71,56.67,56.68,28173.0,44.7886,44.7965,44.7649,44.7728,28173.0
2017-07-11 15:00:00,56.68,56.7,56.65,56.69,31589.0,44.7728,44.7886,44.7491,44.7807,31589.0
2017-07-11 15:05:00,56.69,56.77,56.68,56.77,23404.0,44.7807,44.8439,44.7728,44.8439,23404.0
2017-07-11 15:10:00,56.77,56.82,56.77,56.8,27091.0,44.8439,44.8834,44.8439,44.8676,27091.0
2017-07-11 15:15:00,56.81,56.84,56.79,56.79,31899.0,44.8755,44.8992,44.8597,44.8597,31899.0
2017-07-11 15:20:00,56.79,56.81,56.77,56.77,26643.0,44.8597,44.8755,44.8439,44.8439,26643.0
2017-07-11 15:25:00,56.77,56.79,56.76,56.78,24888.0,44.8439,44.8597,44.836,44.8518,24888.0
2017-07-11 15:30:00,56.78,56.82,56.77,56.78,40143.0,44.8518,44.8834,44.8439,44.8518,40143.0
2017-07-11 15:35:00,56.78,56.78,56.67,56.67,53020.0,44.8518,44.8518,44.7649,44.7649,53020.0
2017-07-11 15:40:00,56.67,56.68,56.61,56.62,81021.0,44.7649,44.7728,44.7175,44.7254,81021.0
2017-07-11 15:45:00,56.62,56.68,56.61,56.63,116693.0,44.7254,44.7728,44.7175,44.7333,116693.0
2017-07-11 15:50:00,56.63,56.64,56.59,56.6,136758.0,44.7333,44.7412,44.7017,44.7096,136758.0
2017-07-11 15:55:00,56.6,56.63,56.58,56.6,217548.0,44.7096,44.7333,44.6938,44.7096,217548.0
2017-07-12 09:30:00,56.83,57.21,56.83,57.18,35300.0,44.8913,45.1914,44.8913,45.1677,35300.0
2017-07-12 09:35:00,57.18,57.29,57.06,57.08,25730.0,45.1677,45.2546,45.0729,45.0887,25730.0
2017-07-12 09:40:00,57.09,57.16,56.99,57.11,48545.0,45.0966,45.1519,45.0177,45.1124,48545.0
2017-07-12 09:45:00,57.1,57.22,57.06,57.22,16644.0,45.1045,45.1993,45.0729,45.1993,16644.0
2017-07-12 09:50:00,57.25,57.31,57.21,57.29,21076.0,45.223,45.2704,45.1914,45.2546,21076.0
2017-07-12 09:55:00,57.29,57.31,57.12,57.12,19798.0,45.2546,45.2704,45.1203,45.1203,19798.0
2017-07-12 10:00:00,57.13,57.19,57.06,57.1,36664.0,45.1282,45.1756,45.0729,45.1045,36664.0
2017-07-12 10:05:00,57.1,57.1,57.01,57.05,17055.0,45.1045,45.1045,45.0335,45.065,17055.0
2017-07-12 10:10:00,57.05,57.12,57.05,57.09,13467.0,45.065,45.1203,45.065,45.0966,13467.0
2017-07-12 10:15:00,57.1,57.12,57.08,57.09,11665.0,45.1045,45.1203,45.0887,45.0966,11665.0
2017-07-12 10:20:00,57.08,57.19,57.08,57.08,17743.0,45.0887,45.1756,45.0887,45.0887,17743.0
2017-07-12 10:25:00,57.07,57.17,57.07,57.08,11955.0,45.0808,45.1598,45.0808,45.0887,11955.0
2017-07-12 10:30:00,57.08,57.09,57.0,57.09,18624.0,45.0887,45.0966,45.0256,45.0966,18624.0
2017-07-12 10:35:00,57.09,57.13,57.05,57.12,14202.0,45.0966,45.1282,45.065,45.1203,14202.0
2017-07-12 10:40:00,57.13,57.16,57.12,57.15,17405.0,45.1282,45.1519,45.1203,45.144,17405.0
2017-07-12 10:45:00,57.15,57.21,57.13,57.21,20403.0,45.144,45.1914,45.1282,45.1914,20403.0
2017-07-12 10:50:00,57.21,57.25,57.21,57.21,18865.0,45.1914,45.223,45.1914,45.1914,18865.0
2017-07-12 10:55:00,57.2,57.27,57.18,57.26,17940.0,45.1835,45.2388,45.1677,45.2309,17940.0
2017-07-12 11:00:00,57.26,57.3,57.24,57.3,22225.0,45.2309,45.2625,45.2151,45.2625,22225.0
2017-07-12 11:05:00,57.32,57.37,57.32,57.32,17719.0,45.2783,45.3178,45.2783,45.2783,17719.0
2017-07-12 11:10:00,57.32,57.36,57.28,57.28,14894.0,45.2783,45.3099,45.2467,45.2467,14894.0
2017-07-12 11:15:00,57.27,57.31,57.23,57.24,18598.0,45.2388,45.2704,45.2072,45.2151,18598.0
2017-07-12 11:20:00,57.24,57.25,57.17,57.19,11600.0,45.2151,45.223,45.1598,45.1756,11600.0
2017-07-12 11:25:00,57.19,57.25,57.18,57.2,17485.0,45.1756,45.223,45.1677,45.1835,17485.0
2017-07-12 11:30:00,57.2,57.24,57.18,57.19,10580.0,45.1835,45.2151,45.1677,45.1756,10580.0
2017-07-12 11:35:00,57.19,57.24,57.18,57.2,12733.0,45.1756,45.2151,45.1677,45.1835,12733.0
2017-07-12 11:40:00,57.19,57.22,57.18,57.21,7872.0,45.1756,45.1993,45.1677,45.1914,7872.0
2017-07-12 11:45:00,57.21,57.27,57.2,57.24,15380.0,45.1914,45.2388,45.1835,45.2151,15380.0
2017-07-12 11:50:00,57.25,57.25,57.16,57.17,8586.0,45.223,45.223,45.1519,45.1598,8586.0
2017-07-12 11:55:00,57.17,57.24,57.17,57.24,12015.0,45.1598,45.2151,45.1598,45.2151,12015.0
2017-07-12 12:00:00,57.23,57.24,57.18,57.19,8140.0,45.2072,45.2151,45.1677,45.1756,8140.0
2017-07-12 12:05:00,57.2,57.26,57.19,57.25,8319.0,45.1835,45.2309,45.1756,45.223,8319.0
2017-07-12 12:10:00,57.25,57.28,57.16,57.18,9306.0,45.223,45.2467,45.1519,45.1677,9306.0
2017-07-12 12:15:00,57.17,57.22,57.14,57.18,19100.0,45.1598,45.1993,45.1361,45.1677,19100.0
2017-07-12 12:20:00,57.19,57.19,57.15,57.16,7164.0,45.1756,45.1756,45.144,45.1519,7164.0
2017-07-12 12:25:00,57.16,57.17,57.13,57.14,8100.0,45.1519,45.1598,45.1282,45.1361,8100.0
2017-07-12 12:30:00,57.14,57.14,57.07,57.07,8000.0,45.1361,45.1361,45.0808,45.0808,8000.0
2017-07-12 12:35:00,57.07,57.09,57.06,57.09,7953.0,45.0808,45.0966,45.0729,45.0966,7953.0
2017-07-12 12:40:00,57.1,57.1,57.04,57.05,8361.0,45.1045,45.1045,45.0571,45.065,8361.0
2017-07-12 12:45:00,57.06,57.1,57.04,57.05,13951.0,45.0729,45.1045,45.0571,45.065,13951.0
2017-07-12 12:50:00,57.06,57.11,57.06,57.09,10938.0,45.0729,45.1124,45.0729,45.0966,10938.0
2017-07-12 12:55:00,57.09,57.14,57.08,57.14,11037.0,45.0966,45.1361,45.0887,45.1361,11037.0
2017-07-12 13:00:00,57.15,57.17,57.12,57.12,10258.0,45.144,45.1598,45.1203,45.1203,10258.0
2017-07-12 13:05:00,57.12,57.14,57.1,57.11,8515.0,45.1203,45.1361,45.1045,45.1124,8515.0
2017-07-12 13:10:00,57.12,57.15,57.1,57.14,8650.0,45.1203,45.144,45.1045,45.1361,8650.0
2017-07-12 13:15:00,57.14,57.15,57.1,57.11,7334.0,45.1361,45.144,45.1045,45.1124,7334.0
2017-07-12 13:20:00,57.1,57.1,57.01,57.03,18741.0,45.1045,45.1045,45.0335,45.0493,18741.0
2017-07-12 13:25:00,57.05,57.09,57.04,57.08,8286.0,45.065,45.0966,45.0571,45.0887,8286.0
2017-07-12 13:30:00,57.08,57.13,57.07,57.12,7559.0,45.0887,45.1282,45.0808,45.1203,7559.0
2017-07-12 13:35:00,57.12,57.17,57.09,57.13,12428.0,45.1203,45.1598,45.0966,45.1282,12428.0
2017-07-12 13:40:00,57.13,57.18,57.13,57.16,6538.0,45.1282,45.1677,45.1282,45.1519,6538.0
2017-07-12 13:45:00,57.16,57.16,57.13,57.14,7538.0,45.1519,45.1519,45.1282,45.1361,7538.0
2017-07-12 13:50:00,57.14,57.16,57.11,57.16,6991.0,45.1361,45.1519,45.1124,45.1519,6991.0
2017-07-12 13:55:00,57.16,57.21,57.16,57.21,11043.0,45.1519,45.1914,45.1519,45.1914,11043.0
2017-07-12 14:00:00,57.22,57.22,57.16,57.19,12641.0,45.1993,45.1993,45.1519,45.1756,12641.0
2017-07-12 14:05:00,57.19,57.2,57.18,57.18,10391.0,45.1756,45.1835,45.1677,45.1677,10391.0
2017-07-12 14:10:00,57.18,57.21,57.18,57.2,7980.0,45.1677,45.1914,45.1677,45.1835,7980.0
2017-07-12 14:15:00,57.2,57.27,57.2,57.24,17293.0,45.1835,45.2388,45.1835,45.2151,17293.0
2017-07-12 14:20:00,57.24,57.25,57.16,57.18,15132.0,45.2151,45.223,45.1519,45.1677,15132.0
2017-07-12 14:25:00,57.18,57.25,57.17,57.23,10924.0,45.1677,45.223,45.1598,45.2072,10924.0
2017-07-12 14:30:00,57.23,57.31,57.23,57.29,15695.0,45.2072,45.2704,45.2072,45.2546,15695.0
2017-07-12 14:35:00,57.28,57.3,57.24,57.24,18219.0,45.2467,45.2625,45.2151,45.2151,18219.0
2017-07-12 14:40:00,57.25,57.25,57.17,57.17,18760.0,45.223,45.223,45.1598,45.1598,18760.0
2017-07-12 14:45:00,57.17,57.2,57.17,57.19,8079.0,45.1598,45.1835,45.1598,45.1756,8079.0
2017-07-12 14:50:00,57.19,57.25,57.18,57.23,16576.0,45.1756,45.223,45.1677,45.2072,16576.0
2017-07-12 14:55:00,57.23,57.25,57.2,57.21,13983.0,45.2072,45.223,45.1835,45.1914,13983.0
2017-07-12 15:00:00,57.2,57.26,57.19,57.25,11657.0,45.1835,45.2309,45.1756,45.223,11657.0
2017-07-12 15:05:00,57.25,57.32,57.24,57.32,14054.0,45.223,45.2783,45.2151,45.2783,14054.0
2017-07-12 15:10:00,57.31,57.33,57.27,57.32,18007.0,45.2704,45.2862,45.2388,45.2783,18007.0
2017-07-12 15:15:00,57.32,57.32,57.22,57.23,16995.0,45.2783,45.2783,45.1993,45.2072,16995.0
2017-07-12 15:20:00,57.23,57.28,57.23,57.26,14648.0,45.2072,45.2467,45.2072,45.2309,14648.0
2017-07-12 15:25:00,57.25,57.28,57.24,57.28,12917.0,45.223,45.2467,45.2151,45.2467,12917.0
2017-07-12 15:30:00,57.27,57.31,57.25,57.27,29403.0,45.2388,45.2704,45.223,45.2388,29403.0
2017-07-12 15:35:00,57.27,57.29,57.25,57.29,20917.0,45.2388,45.2546,45.223,45.2546,20917.0
2017-07-12 15:40:00,57.28,57.31,57.23,57.3,42524.0,45.2467,45.2704,45.2072,45.2625,42524.0
2017-07-12 15:45:00,57.3,57.36,57.3,57.34,40177.0,45.2625,45.3099,45.2625,45.2941,40177.0
2017-07-12 15:50:00,57.34,57.35,57.24,57.25,37512.0,45.2941,45.302,45.2151,45.223,37512.0
2017-07-12 15:55:00,57.24,57.27,57.22,57.25,85859.0,45.2151,45.2388,45.1993,45.223,85859.0
2017-07-13 09:30:00,57.2,57.49,57.01,57.18,45164.0,45.1835,45.4126,45.0335,45.1677,45164.0
2017-07-13 09:35:00,57.14,57.28,57.12,57.26,14480.0,45.1361,45.2467,45.1203,45.2309,14480.0
2017-07-13 09:40:00,57.28,57.34,57.22,57.3,13124.0,45.2467,45.2941,45.1993,45.2625,13124.0
2017-07-13 09:45:00,57.27,57.32,57.24,57.29,6669.0,45.2388,45.2783,45.2151,45.2546,6669.0
2017-07-13 09:50:00,57.28,57.3,57.18,57.25,5945.0,45.2467,45.2625,45.1677,45.223,5945.0
2017-07-13 09:55:00,57.23,57.24,57.16,57.2,9361.0,45.2072,45.2151,45.1519,45.1835,9361.0
2017-07-13 10:00:00,57.17,57.18,57.09,57.15,17609.0,45.1598,45.1677,45.0966,45.144,17609.0
2017-07-13 10:05:00,57.15,57.15,57.05,57.1,91202.0,45.144,45.144,45.065,45.1045,91202.0
2017-07-13 10:10:00,57.11,57.13,57.05,57.13,12061.0,45.1124,45.1282,45.065,45.1282,12061.0
2017-07-13 10:15:00,57.13,57.14,57.08,57.12,8904.0,45.1282,45.1361,45.0887,45.1203,8904.0
2017-07-13 10:20:00,57.1,57.12,57.06,57.08,10796.0,45.1045,45.1203,45.0729,45.0887,10796.0
2017-07-13 10:25:00,57.08,57.13,57.04,57.07,17565.0,45.0887,45.1282,45.0571,45.0808,17565.0
2017-07-13 10:30:00,57.06,57.07,57.0,57.06,29938.0,45.0729,45.0808,45.0256,45.0729,29938.0
2017-07-13 10:35:00,57.07,57.09,57.01,57.06,12593.0,45.0808,45.0966,45.0335,45.0729,12593.0
2017-07-13 10:40:00,57.06,57.06,57.0,57.01,6016.0,45.0729,45.0729,45.0256,45.0335,6016.0
2017-07-13 10:45:00,57.01,57.05,57.0,57.05,6213.0,45.0335,45.065,45.0256,45.065,6213.0
2017-07-13 10:50:00,57.04,57.05,57.01,57.04,12339.0,45.0571,45.065,45.0335,45.0571,12339.0
2017-07-13 10:55:00,57.04,57.06,57.02,57.04,26602.0,45.0571,45.0729,45.0414,45.0571,26602.0
2017-07-13 11:00:00,57.03,57.05,57.0,57.04,14019.0,45.0493,45.065,45.0256,45.0571,14019.0
2017-07-13 11:05:00,57.04,57.08,57.02,57.03,16347.0,45.0571,45.0887,45.0414,45.0493,16347.0
2017-07-13 11:10:00,57.02,57.07,57.01,57.04,13377.0,45.0414,45.0808,45.0335,45.0571,13377.0
2017-07-13 11:15:00,57.04,57.08,57.03,57.05,15622.0,45.0571,45.0887,45.0493,45.065,15622.0
2017-07-13 11:20:00,57.05,57.07,57.03,57.06,12375.0,45.065,45.0808,45.0493,45.0729,12375.0
2017-07-13 11:25:00,57.06,57.12,57.05,57.11,38489.0,45.0729,45.1203,45.065,45.1124,38489.0
2017-07-13 11:30:00,57.1,57.22,57.1,57.21,7304.0,45.1045,45.1993,45.1045,45.1914,7304.0
2017-07-13 11:35:00,57.21,57.23,57.18,57.18,14890.0,45.1914,45.2072,45.1677,45.1677,14890.0
2017-07-13 11:40:00,57.16,57.2,57.11,57.16,6093.0,45.1519,45.1835,45.1124,45.1519,6093.0
2017-07-13 11:45:00,57.16,57.18,57.11,57.18,6102.0,45.1519,45.1677,45.1124,45.1677,6102.0
2017-07-13 11:50:00,57.18,57.19,57.12,57.13,35112.0,45.1677,45.1756,45.1203,45.1282,35112.0
2017-07-13 11:55:00,57.14,57.16,57.13,57.15,6194.0,45.1361,45.1519,45.1282,45.144,6194.0
2017-07-13 12:00:00,57.15,57.15,57.11,57.13,19932.0,45.144,45.144,45.1124,45.1282,19932.0
2017-07-13 12:05:00,57.13,57.13,57.1,57.11,8901.0,45.1282,45.1282,45.1045,45.1124,8901.0
2017-07-13 12:10:00,57.11,57.19,57.06,57.18,56016.0,45.1124,45.1756,45.0729,45.1677,56016.0
2017-07-13 12:15:00,57.19,57.24,57.19,57.24,4664.0,45.1756,45.2151,45.1756,45.2151,4664.0
2017-07-13 12:20:00,57.25,57.26,57.22,57.25,7071.0,45.223,45.2309,45.1993,45.223,7071.0
2017-07-13 12:25:00,57.24,57.25,57.2,57.2,11735.0,45.2151,45.223,45.1835,45.1835,11735.0
2017-07-13 12:30:00,57.21,57.21,57.13,57.13,9044.0,45.1914,45.1914,45.1282,45.1282,9044.0
2017-07-13 12:35:00,57.14,57.15,57.11,57.12,9779.0,45.1361,45.144,45.1124,45.1203,9779.0
2017-07-13 12:40:00,57.13,57.13,57.1,57.11,7916.0,45.1282,45.1282,45.1045,45.1124,7916.0
2017-07-13 12:45:00,57.09,57.09,57.07,57.08,7933.0,45.0966,45.0966,45.0808,45.0887,7933.0
2017-07-13 12:50:00,57.09,57.13,57.07,57.13,5551.0,45.0966,45.1282,45.0808,45.1282,5551.0
2017-07-13 12:55:00,57.12,57.13,57.12,57.13,900.0,45.1203,45.1282,45.1203,45.1282,900.0
2017-07-13 13:00:00,57.12,57.13,57.07,57.08,22121.0,45.1203,45.1282,45.0808,45.0887,22121.0
2017-07-13 13:05:00,57.09,57.17,57.07,57.17,24774.0,45.0966,45.1598,45.0808,45.1598,24774.0
2017-07-13 13:10:00,57.17,57.17,57.14,57.16,9779.0,45.1598,45.1598,45.1361,45.1519,9779.0
2017-07-13 13:15:00,57.16,57.16,57.15,57.15,2800.0,45.1519,45.1519,45.144,45.144,2800.0
2017-07-13 13:20:00,57.15,57.16,57.11,57.13,6700.0,45.144,45.1519,45.1124,45.1282,6700.0
2017-07-13 13:25:00,57.12,57.14,57.11,57.12,12835.0,45.1203,45.1361,45.1124,45.1203,12835.0
2017-07-13 13:30:00,57.13,57.15,57.11,57.12,19164.0,45.1282,45.144,45.1124,45.1203,19164.0
2017-07-13 13:35:00,57.13,57.17,57.12,57.17,34719.0,45.1282,45.1598,45.1203,45.1598,34719.0
2017-07-13 13:40:00,57.18,57.2,57.18,57.2,6052.0,45.1677,45.1835,45.1677,45.1835,6052.0
2017-07-13 13:45:00,57.21,57.23,57.2,57.22,8278.0,45.1914,45.2072,45.1835,45.1993,8278.0
2017-07-13 13:50:00,57.24,57.25,57.21,57.25,10375.0,45.2151,45.223,45.1914,45.223,10375.0
2017-07-13 13:55:00,57.25,57.28,57.23,57.28,10560.0,45.223,45.2467,45.2072,45.2467,10560.0
2017-07-13 14:00:00,57.26,57.27,57.23,57.24,7453.0,45.2309,45.2388,45.2072,45.2151,7453.0
2017-07-13 14:05:00,57.23,57.24,57.22,57.23,3900.0,45.2072,45.2151,45.1993,45.2072,3900.0
2017-07-13 14:10:00,57.25,57.26,57.22,57.25,4400.0,45.223,45.2309,45.1993,45.223,4400.0
2017-07-13 14:15:00,57.23,57.24,57.22,57.24,3424.0,45.2072,45.2151,45.1993,45.2151,3424.0
2017-07-13 14:20:00,57.23,57.24,57.21,57.23,5553.0,45.2072,45.2151,45.1914,45.2072,5553.0
2017-07-13 14:25:00,57.22,57.23,57.2,57.21,7874.0,45.1993,45.2072,45.1835,45.1914,7874.0
2017-07-13 14:30:00,57.2,57.23,57.2,57.21,4470.0,45.1835,45.2072,45.1835,45.1914,4470.0
2017-07-13 14:35:00,57.21,57.22,57.2,57.21,7796.0,45.1914,45.1993,45.1835,45.1914,7796.0
2017-07-13 14:40:00,57.2,57.21,57.16,57.17,9309.0,45.1835,45.1914,45.1519,45.1598,9309.0
2017-07-13 14:45:00,57.17,57.19,57.15,57.18,14180.0,45.1598,45.1756,45.144,45.1677,14180.0
2017-07-13 14:50:00,57.19,57.23,57.19,57.23,11493.0,45.1756,45.2072,45.1756,45.2072,11493.0
2017-07-13 14:55:00,57.22,57.22,57.19,57.2,8512.0,45.1993,45.1993,45.1756,45.1835,8512.0
2017-07-13 15:00:00,57.21,57.24,57.19,57.24,21475.0,45.1914,45.2151,45.1756,45.2151,21475.0
2017-07-13 15:05:00,57.24,57.28,57.23,57.25,154734.0,45.2151,45.2467,45.2072,45.223,154734.0
2017-07-13 15:10:00,57.24,57.25,57.17,57.17,23243.0,45.2151,45.223,45.1598,45.1598,23243.0
2017-07-13 15:15:00,57.18,57.19,57.15,57.16,15869.0,45.1677,45.1756,45.144,45.1519,15869.0
2017-07-13 15:20:00,57.15,57.18,57.15,57.16,11143.0,45.144,45.1677,45.144,45.1519,11143.0
2017-07-13 15:25:00,57.16,57.19,57.15,57.18,16532.0,45.1519,45.1756,45.144,45.1677,16532.0
2017-07-13 15:30:00,57.17,57.2,57.15,57.2,17142.0,45.1598,45.1835,45.144,45.1835,17142.0
2017-07-13 15:35:00,57.2,57.24,57.2,57.22,16942.0,45.1835,45.2151,45.1835,45.1993,16942.0
2017-07-13 15:40:00,57.21,57.22,57.19,57.21,12822.0,45.1914,45.1993,45.1756,45.1914,12822.0
2017-07-13 15:45:00,57.21,57.26,57.2,57.23,20730.0,45.1914,45.2309,45.1835,45.2072,20730.0
2017-07-13 15:50:00,57.23,57.24,57.19,57.21,41684.0,45.2072,45.2151,45.1756,45.1914,41684.0
2017-07-13 15:55:00,57.2,57.22,57.15,57.21,109162.0,45.1835,45.1993,45.144,45.1914,109162.0
2017-07-14 09:30:00,57.35,57.43,57.27,57.4,29107.0,45.302,45.3652,45.2388,45.3415,29107.0
2017-07-14 09:35:00,57.4,57.41,57.26,57.26,21212.0,45.3415,45.3494,45.2309,45.2309,21212.0
2017-07-14 09:40:00,57.25,57.31,57.19,57.21,21342.0,45.223,45.2704,45.1756,45.1914,21342.0
2017-07-14 09:45:00,57.21,57.23,57.14,57.14,25627.0,45.1914,45.2072,45.1361,45.1361,25627.0
2017-07-14 09:50:00,57.16,57.23,57.13,57.14,24018.0,45.1519,45.2072,45.1282,45.1361,24018.0
2017-07-14 09:55:00,57.13,57.19,57.13,57.14,14467.0,45.1282,45.1756,45.1282,45.1361,14467.0
2017-07-14 10:00:00,57.16,57.17,57.09,57.15,12132.0,45.1519,45.1598,45.0966,45.144,12132.0
2017-07-14 10:05:00,57.15,57.24,57.12,57.23,8915.0,45.144,45.2151,45.1203,45.2072,8915.0
2017-07-14 10:10:00,57.24,57.28,57.22,57.25,5818.0,45.2151,45.2467,45.1993,45.223,5818.0
2017-07-14 10:15:00,57.23,57.25,57.22,57.22,9139.0,45.2072,45.223,45.1993,45.1993,9139.0
2017-07-14 10:20:00,57.23,57.28,57.22,57.27,11247.0,45.2072,45.2467,45.1993,45.2388,11247.0
2017-07-14 10:25:00,57.26,57.28,57.21,57.28,6768.0,45.2309,45.2467,45.1914,45.2467,6768.0
2017-07-14 10:30:00,57.29,57.33,57.26,57.31,14204.0,45.2546,45.2862,45.2309,45.2704,14204.0
2017-07-14 10:35:00,57.32,57.34,57.28,57.3,12743.0,45.2783,45.2941,45.2467,45.2625,12743.0
2017-07-14 10:40:00,57.31,57.34,57.28,57.32,9400.0,45.2704,45.2941,45.2467,45.2783,9400.0
2017-07-14 10:45:00,57.31,57.35,57.31,57.33,3104.0,45.2704,45.302,45.2704,45.2862,3104.0
2017-07-14 10:50:00,57.34,57.35,57.31,57.34,7557.0,45.2941,45.302,45.2704,45.2941,7557.0
2017-07-14 10:55:00,57.35,57.37,57.3,57.37,25278.0,45.302,45.3178,45.2625,45.3178,25278.0
2017-07-14 11:00:00,57.38,57.38,57.32,57.35,11072.0,45.3257,45.3257,45.2783,45.302,11072.0
2017-07-14 11:05:00,57.35,57.35,57.32,57.32,2034.0,45.302,45.302,45.2783,45.2783,2034.0
2017-07-14 11:10:00,57.33,57.38,57.33,57.38,13984.0,45.2862,45.3257,45.2862,45.3257,13984.0
2017-07-14 11:15:00,57.39,57.39,57.34,57.35,6307.0,45.3336,45.3336,45.2941,45.302,6307.0
2017-07-14 11:20:00,57.35,57.42,57.34,57.37,18684.0,45.302,45.3573,45.2941,45.3178,18684.0
2017-07-14 11:25:00,57.36,57.39,57.33,57.38,7393.0,45.3099,45.3336,45.2862,45.3257,7393.0
2017-07-14 11:30:00,57.39,57.42,57.37,57.42,8669.0,45.3336,45.3573,45.3178,45.3573,8669.0
2017-07-14 11:35:00,57.41,57.43,57.38,57.39,16750.0,45.3494,45.3652,45.3257,45.3336,16750.0
2017-07-14 11:40:00,57.4,57.44,57.38,57.43,5307.0,45.3415,45.3731,45.3257,45.3652,5307.0
2017-07-14 11:45:00,57.43,57.44,57.39,57.39,10380.0,45.3652,45.3731,45.3336,45.3336,10380.0
2017-07-14 11:50:00,57.38,57.4,57.37,57.38,6351.0,45.3257,45.3415,45.3178,45.3257,6351.0
2017-07-14 11:55:00,57.38,57.43,57.37,57.41,6470.0,45.3257,45.3652,45.3178,45.3494,6470.0
2017-07-14 12:00:00,57.41,57.43,57.4,57.43,3310.0,45.3494,45.3652,45.3415,45.3652,3310.0
2017-07-14 12:05:00,57.44,57.44,57.4,57.4,8527.0,45.3731,45.3731,45.3415,45.3415,8527.0
2017-07-14 12:10:00,57.41,57.42,57.4,57.42,2300.0,45.3494,45.3573,45.3415,45.3573,2300.0
2017-07-14 12:15:00,57.41,57.42,57.4,57.4,2925.0,45.3494,45.3573,45.3415,45.3415,2925.0
2017-07-14 12:20:00,57.4,57.4,57.34,57.35,5145.0,45.3415,45.3415,45.2941,45.302,5145.0
2017-07-14 12:25:00,57.34,57.35,57.32,57.34,2050.0,45.2941,45.302,45.2783,45.2941,2050.0
2017-07-14 12:30:00,57.34,57.34,57.32,57.32,3701.0,45.2941,45.2941,45.2783,45.2783,3701.0
2017-07-14 12:35:00,57.32,57.33,57.3,57.32,6788.0,45.2783,45.2862,45.2625,45.2783,6788.0
2017-07-14 12:40:00,57.33,57.33,57.3,57.3,3443.0,45.2862,45.2862,45.2625,45.2625,3443.0
2017-07-14 12:45:00,57.3,57.3,57.29,57.3,800.0,45.2625,45.2625,45.2546,45.2625,800.0
2017-07-14 12:50:00,57.3,57.32,57.23,57.24,8089.0,45.2625,45.2783,45.2072,45.2151,8089.0
2017-07-14 12:55:00,57.23,57.26,57.23,57.24,3129.0,45.2072,45.2309,45.2072,45.2151,3129.0
2017-07-14 13:00:00,57.24,57.29,57.24,57.29,6312.0,45.2151,45.2546,45.2151,45.2546,6312.0
2017-07-14 13:05:00,57.3,57.33,57.28,57.31,6021.0,45.2625,45.2862,45.2467,45.2704,6021.0
2017-07-14 13:10:00,57.3,57.31,57.29,57.31,2830.0,45.2625,45.2704,45.2546,45.2704,2830.0
2017-07-14 13:15:00,57.3,57.31,57.27,57.28,4383.0,45.2625,45.2704,45.2388,45.2467,4383.0
2017-07-14 13:20:00,57.28,57.29,57.25,57.26,4235.0,45.2467,45.2546,45.223,45.2309,4235.0
2017-07-14 13:25:00,57.26,57.26,57.23,57.23,2303.0,45.2309,45.2309,45.2072,45.2072,2303.0
2017-07-14 13:30:00,57.23,57.26,57.23,57.26,6908.0,45.2072,45.2309,45.2072,45.2309,6908.0
2017-07-14 13:35:00,57.26,57.26,57.23,57.23,6535.0,45.2309,45.2309,45.2072,45.2072,6535.0
2017-07-14 13:40:00,57.23,57.24,57.2,57.2,5300.0,45.2072,45.2151,45.1835,45.1835,5300.0
2017-07-14 13:45:00,57.2,57.21,57.16,57.19,11886.0,45.1835,45.1914,45.1519,45.1756,11886.0
2017-07-14 13:50:00,57.19,57.22,57.18,57.2,7702.0,45.1756,45.1993,45.1677,45.1835,7702.0
2017-07-14 13:55:00,57.2,57.26,57.2,57.25,7000.0,45.1835,45.2309,45.1835,45.223,7000.0
2017-07-14 14:00:00,57.26,57.28,57.25,57.26,7263.0,45.2309,45.2467,45.223,45.2309,7263.0
2017-07-14 14:05:00,57.26,57.28,57.24,57.26,16396.0,45.2309,45.2467,45.2151,45.2309,16396.0
2017-07-14 14:10:00,57.25,57.28,57.25,57.27,15067.0,45.223,45.2467,45.223,45.2388,15067.0
2017-07-14 14:15:00,57.28,57.28,57.26,57.27,3732.0,45.2467,45.2467,45.2309,45.2388,3732.0
2017-07-14 14:20:00,57.27,57.27,57.26,57.27,4788.0,45.2388,45.2388,45.2309,45.2388,4788.0
2017-07-14 14:25:00,57.27,57.27,57.24,57.25,8568.0,45.2388,45.2388,45.2151,45.223,8568.0
2017-07-14 14:30:00,57.26,57.28,57.25,57.26,4837.0,45.2309,45.2467,45.223,45.2309,4837.0
2017-07-14 14:35:00,57.27,57.28,57.26,57.27,3525.0,45.2388,45.2467,45.2309,45.2388,3525.0
2017-07-14 14:40:00,57.26,57.26,57.2,57.21,23800.0,45.2309,45.2309,45.1835,45.1914,23800.0
2017-07-14 14:45:00,57.21,57.22,57.2,57.21,7304.0,45.1914,45.1993,45.1835,45.1914,7304.0
2017-07-14 14:50:00,57.21,57.23,57.19,57.19,12218.0,45.1914,45.2072,45.1756,45.1756,12218.0
2017-07-14 14:55:00,57.19,57.2,57.17,57.17,4594.0,45.1756,45.1835,45.1598,45.1598,4594.0
2017-07-14 15:00:00,57.18,57.21,57.17,57.21,8103.0,45.1677,45.1914,45.1598,45.1914,8103.0
2017-07-14 15:05:00,57.21,57.21,57.19,57.19,7922.0,45.1914,45.1914,45.1756,45.1756,7922.0
2017-07-14 15:10:00,57.2,57.21,57.17,57.2,11337.0,45.1835,45.1914,45.1598,45.1835,11337.0
2017-07-14 15:15:00,57.21,57.21,57.19,57.19,10004.0,45.1914,45.1914,45.1756,45.1756,10004.0
2017-07-14 15:20:00,57.19,57.21,57.17,57.21,15167.0,45.1756,45.1914,45.1598,45.1914,15167.0
2017-07-14 15:25:00,57.2,57.24,57.2,57.24,6380.0,45.1835,45.2151,45.1835,45.2151,6380.0
2017-07-14 15:30:00,57.23,57.25,57.2,57.21,13152.0,45.2072,45.223,45.1835,45.1914,13152.0
2017-07-14 15:35:00,57.21,57.26,57.2,57.26,19878.0,45.1914,45.2309,45.1835,45.2309,19878.0
2017-07-14 15:40:00,57.26,57.27,57.23,57.23,15099.0,45.2309,45.2388,45.2072,45.2072,15099.0
2017-07-14 15:45:00,57.23,57.23,57.2,57.21,14237.0,45.2072,45.2072,45.1835,45.1914,14237.0
2017-07-14 15:50:00,57.2,57.21,57.15,57.16,38640.0,45.1835,45.1914,45.144,45.1519,38640.0
2017-07-14 15:55:00,57.16,57.17,57.09,57.1,184912.0,45.1519,45.1598,45.0966,45.1045,184912.0
2017-07-17 09:30:00,57.13,57.22,57.04,57.04,33241.0,45.1282,45.1993,45.0571,45.0571,33241.0
2017-07-17 09:35:00,57.07,57.08,57.0,57.03,8096.0,45.0808,45.0887,45.0256,45.0493,8096.0
2017-07-17 09:40:00,57.06,57.06,56.86,56.86,20535.0,45.0729,45.0729,44.915,44.915,20535.0
2017-07-17 09:45:00,56.87,56.91,56.84,56.91,19897.0,44.9229,44.9545,44.8992,44.9545,19897.0
2017-07-17 09:50:00,56.92,57.01,56.92,56.99,9600.0,44.9624,45.0335,44.9624,45.0177,9600.0
2017-07-17 09:55:00,56.98,57.03,56.94,56.94,8459.0,45.0098,45.0493,44.9782,44.9782,8459.0
2017-07-17 10:00:00,56.94,57.01,56.94,56.96,13378.0,44.9782,45.0335,44.9782,44.994,13378.0
2017-07-17 10:05:00,56.96,57.05,56.94,57.03,12051.0,44.994,45.065,44.9782,45.0493,12051.0
2017-07-17 10:10:00,57.03,57.12,57.03,57.11,15272.0,45.0493,45.1203,45.0493,45.1124,15272.0
2017-07-17 10:15:00,57.1,57.12,57.08,57.11,10917.0,45.1045,45.1203,45.0887,45.1124,10917.0
2017-07-17 10:20:00,57.11,57.17,57.1,57.14,10350.0,45.1124,45.1598,45.1045,45.1361,10350.0
2017-07-17 10:25:00,57.12,57.23,57.12,57.21,7848.0,45.1203,45.2072,45.1203,45.1914,7848.0
2017-07-17 10:30:00,57.22,57.25,57.21,57.22,8105.0,45.1993,45.223,45.1914,45.1993,8105.0
2017-07-17 10:35:00,57.22,57.22,57.18,57.2,7419.0,45.1993,45.1993,45.1677,45.1835,7419.0
2017-07-17 10:40:00,57.2,57.2,57.12,57.16,8210.0,45.1835,45.1835,45.1203,45.1519,8210.0
2017-07-17 10:45:00,57.15,57.16,57.08,57.08,10617.0,45.144,45.1519,45.0887,45.0887,10617.0
2017-07-17 10:50:00,57.1,57.1,57.03,57.06,8452.0,45.1045,45.1045,45.0493,45.0729,8452.0
2017-07-17 10:55:00,57.06,57.07,57.02,57.04,5250.0,45.0729,45.0808,45.0414,45.0571,5250.0
2017-07-17 11:00:00,57.03,57.04,57.01,57.02,10100.0,45.0493,45.0571,45.0335,45.0414,10100.0
2017-07-17 11:05:00,57.02,57.05,57.0,57.0,10800.0,45.0414,45.065,45.0256,45.0256,10800.0
2017-07-17 11:10:00,57.01,57.06,56.99,57.06,9494.0,45.0335,45.0729,45.0177,45.0729,9494.0
2017-07-17 11:15:00,57.05,57.08,57.03,57.05,10299.0,45.065,45.0887,45.0493,45.065,10299.0
2017-07-17 11:20:00,57.05,57.05,56.98,56.98,13655.0,45.065,45.065,45.0098,45.0098,13655.0
2017-07-17 11:25:00,56.98,57.01,56.97,56.97,8387.0,45.0098,45.0335,45.0019,45.0019,8387.0
2017-07-17 11:30:00,56.96,57.02,56.95,56.99,6155.0,44.994,45.0414,44.9861,45.0177,6155.0
2017-07-17 11:35:00,57.01,57.01,56.92,56.95,6492.0,45.0335,45.0335,44.9624,44.9861,6492.0
2017-07-17 11:40:00,56.95,56.96,56.93,56.95,4400.0,44.9861,44.994,44.9703,44.9861,4400.0
2017-07-17 11:45:00,56.94,56.97,56.92,56.97,4232.0,44.9782,45.0019,44.9624,45.0019,4232.0
2017-07-17 11:50:00,56.98,56.98,56.88,56.89,7040.0,45.0098,45.0098,44.9308,44.9387,7040.0
2017-07-17 11:55:00,56.9,56.93,56.9,56.91,4575.0,44.9466,44.9703,44.9466,44.9545,4575.0
2017-07-17 12:00:00,56.92,56.94,56.91,56.93,3700.0,44.9624,44.9782,44.9545,44.9703,3700.0
2017-07-17 12:05:00,56.93,56.93,56.9,56.9,7510.0,44.9703,44.9703,44.9466,44.9466,7510.0
2017-07-17 12:10:00,56.89,56.9,56.83,56.83,22665.0,44.9387,44.9466,44.8913,44.8913,22665.0
2017-07-17 12:15:00,56.83,56.85,56.82,56.82,11583.0,44.8913,44.9071,44.8834,44.8834,11583.0
2017-07-17 12:20:00,56.82,56.83,56.8,56.81,10207.0,44.8834,44.8913,44.8676,44.8755,10207.0
2017-07-17 12:25:00,56.8,56.82,56.77,56.78,13668.0,44.8676,44.8834,44.8439,44.8518,13668.0
2017-07-17 12:30:00,56.78,56.82,56.78,56.82,12044.0,44.8518,44.8834,44.8518,44.8834,12044.0
2017-07-17 12:35:00,56.82,56.83,56.79,56.8,7100.0,44.8834,44.8913,44.8597,44.8676,7100.0
2017-07-17 12:40:00,56.79,56.8,56.77,56.79,14112.0,44.8597,44.8676,44.8439,44.8597,14112.0
2017-07-17 12:45:00,56.79,56.82,56.78,56.82,6998.0,44.8597,44.8834,44.8518,44.8834,6998.0
2017-07-17 12:50:00,56.81,56.83,56.81,56.81,7251.0,44.8755,44.8913,44.8755,44.8755,7251.0
2017-07-17 12:55:00,56.82,56.82,56.8,56.8,9533.0,44.8834,44.8834,44.8676,44.8676,9533.0
2017-07-17 13:00:00,56.8,56.82,56.8,56.8,28799.0,44.8676,44.8834,44.8676,44.8676,28799.0
2017-07-17 13:05:00,56.79,56.82,56.77,56.82,8354.0,44.8597,44.8834,44.8439,44.8834,8354.0
2017-07-17 13:10:00,56.82,56.87,56.81,56.86,3900.0,44.8834,44.9229,44.8755,44.915,3900.0
2017-07-17 13:15:00,56.87,56.87,56.79,56.8,8423.0,44.9229,44.9229,44.8597,44.8676,8423.0
2017-07-17 13:20:00,56.8,56.81,56.79,56.79,4627.0,44.8676,44.8755,44.8597,44.8597,4627.0
2017-07-17 13:25:00,56.8,56.8,56.77,56.78,10535.0,44.8676,44.8676,44.8439,44.8518,10535.0
2017-07-17 13:30:00,56.77,56.8,56.77,56.77,8880.0,44.8439,44.8676,44.8439,44.8439,8880.0
2017-07-17 13:35:00,56.77,56.79,56.76,56.76,10203.0,44.8439,44.8597,44.836,44.836,10203.0
2017-07-17 13:40:00,56.76,56.78,56.75,56.76,16611.0,44.836,44.8518,44.8281,44.836,16611.0
2017-07-17 13:45:00,56.76,56.78,56.75,56.78,18537.0,44.836,44.8518,44.8281,44.8518,18537.0
2017-07-17 13:50:00,56.78,56.81,56.77,56.8,15067.0,44.8518,44.8755,44.8439,44.8676,15067.0
2017-07-17 13:55:00,56.8,56.83,56.78,56.83,8368.0,44.8676,44.8913,44.8518,44.8913,8368.0
2017-07-17 14:00:00,56.83,56.91,56.83,56.91,5100.0,44.8913,44.9545,44.8913,44.9545,5100.0
2017-07-17 14:05:00,56.91,56.94,56.9,56.93,7761.0,44.9545,44.9782,44.9466,44.9703,7761.0
2017-07-17 14:10:00,56.93,56.93,56.85,56.85,14346.0,44.9703,44.9703,44.9071,44.9071,14346.0
2017-07-17 14:15:00,56.85,56.88,56.84,56.86,8096.0,44.9071,44.9308,44.8992,44.915,8096.0
2017-07-17 14:20:00,56.86,56.9,56.85,56.9,8932.0,44.915,44.9466,44.9071,44.9466,8932.0
2017-07-17 14:25:00,56.89,56.96,56.89,56.95,5254.0,44.9387,44.994,44.9387,44.9861,5254.0
2017-07-17 14:30:00,56.96,56.96,56.92,56.93,9345.0,44.994,44.994,44.9624,44.9703,9345.0
2017-07-17 14:35:00,56.93,56.94,56.91,56.92,8489.0,44.9703,44.9782,44.9545,44.9624,8489.0
2017-07-17 14:40:00,56.92,56.95,56.9,56.91,13367.0,44.9624,44.9861,44.9466,44.9545,13367.0
2017-07-17 14:45:00,56.9,56.92,56.86,56.88,40694.0,44.9466,44.9624,44.915,44.9308,40694.0
2017-07-17 14:50:00,56.87,56.88,56.85,56.87,10382.0,44.9229,44.9308,44.9071,44.9229,10382.0
2017-07-17 14:55:00,56.88,56.88,56.83,56.84,10420.0,44.9308,44.9308,44.8913,44.8992,10420.0
2017-07-17 15:00:00,56.84,56.87,56.83,56.86,11196.0,44.8992,44.9229,44.8913,44.915,11196.0
2017-07-17 15:05:00,56.87,56.88,56.85,56.87,12588.0,44.9229,44.9308,44.9071,44.9229,12588.0
2017-07-17 15:10:00,56.87,56.89,56.86,56.89,5747.0,44.9229,44.9387,44.915,44.9387,5747.0
2017-07-17 15:15:00,56.88,56.89,56.81,56.83,18048.0,44.9308,44.9387,44.8755,44.8913,18048.0
2017-07-17 15:20:00,56.82,56.85,56.82,56.82,13351.0,44.8834,44.9071,44.8834,44.8834,13351.0
2017-07-17 15:25:00,56.82,56.83,56.79,56.8,26886.0,44.8834,44.8913,44.8597,44.8676,26886.0
2017-07-17 15:30:00,56.79,56.83,56.78,56.83,28752.0,44.8597,44.8913,44.8518,44.8913,28752.0
2017-07-17 15:35:00,56.84,56.9,56.84,56.89,13413.0,44.8992,44.9466,44.8992,44.9387,13413.0
2017-07-17 15:40:00,56.88,56.89,56.85,56.86,13038.0,44.9308,44.9387,44.9071,44.915,13038.0
2017-07-17 15:45:00,56.86,56.88,56.84,56.86,35953.0,44.915,44.9308,44.8992,44.915,35953.0
2017-07-17 15:50:00,56.85,56.88,56.83,56.88,40465.0,44.9071,44.9308,44.8913,44.9308,40465.0
2017-07-17 15:55:00,56.89,56.9,56.87,56.89,85835.0,44.9387,44.9466,44.9229,44.9387,85835.0
2017-07-18 09:30:00,56.76,56.86,56.69,56.71,38630.0,44.836,44.915,44.7807,44.7965,38630.0
2017-07-18 09:35:00,56.66,56.74,56.63,56.7,10899.0,44.757,44.8202,44.7333,44.7886,10899.0
2017-07-18 09:40:00,56.7,56.78,56.69,56.76,18040.0,44.7886,44.8518,44.7807,44.836,18040.0
2017-07-18 09:45:00,56.76,56.92,56.74,56.92,12584.0,44.836,44.9624,44.8202,44.9624,12584.0
2017-07-18 09:50:00,56.92,56.98,56.88,56.93,14564.0,44.9624,45.0098,44.9308,44.9703,14564.0
2017-07-18 09:55:00,56.91,56.99,56.9,56.97,11931.0,44.9545,45.0177,44.9466,45.0019,11931.0
2017-07-18 10:00:00,56.98,56.98,56.92,56.92,16866.0,45.0098,45.0098,44.9624,44.9624,16866.0
2017-07-18 10:05:00,56.92,57.0,56.89,56.97,9845.0,44.9624,45.0256,44.9387,45.0019,9845.0
2017-07-18 10:10:00,56.98,57.05,56.98,57.01,11742.0,45.0098,45.065,45.0098,45.0335,11742.0
2017-07-18 10:15:00,57.0,57.01,56.94,56.94,8325.0,45.0256,45.0335,44.9782,44.9782,8325.0
2017-07-18 10:20:00,56.93,56.99,56.91,56.99,16602.0,44.9703,45.0177,44.9545,45.0177,16602.0
2017-07-18 10:25:00,56.99,57.02,56.95,56.95,7776.0,45.0177,45.0414,44.9861,44.9861,7776.0
2017-07-18 10:30:00,56.94,56.98,56.91,56.92,10029.0,44.9782,45.0098,44.9545,44.9624,10029.0
2017-07-18 10:35:00,56.92,57.03,56.92,56.99,18043.0,44.9624,45.0493,44.9624,45.0177,18043.0
2017-07-18 10:40:00,56.98,57.0,56.89,56.9,11608.0,45.0098,45.0256,44.9387,44.9466,11608.0
2017-07-18 10:45:00,56.89,56.96,56.87,56.92,16231.0,44.9387,44.994,44.9229,44.9624,16231.0
2017-07-18 10:50:00,56.92,56.93,56.86,56.93,5490.0,44.9624,44.9703,44.915,44.9703,5490.0
2017-07-18 10:55:00,56.93,56.98,56.92,56.98,18646.0,44.9703,45.0098,44.9624,45.0098,18646.0
2017-07-18 11:00:00,56.97,57.0,56.95,56.96,9258.0,45.0019,45.0256,44.9861,44.994,9258.0
2017-07-18 11:05:00,56.95,56.96,56.92,56.94,5795.0,44.9861,44.994,44.9624,44.9782,5795.0
2017-07-18 11:10:00,56.95,56.96,56.85,56.87,5594.0,44.9861,44.994,44.9071,44.9229,5594.0
2017-07-18 11:15:00,56.85,56.93,56.85,56.93,15885.0,44.9071,44.9703,44.9071,44.9703,15885.0
2017-07-18 11:20:00,56.93,57.0,56.93,57.0,8746.0,44.9703,45.0256,44.9703,45.0256,8746.0
2017-07-18 11:25:00,57.0,57.0,56.91,56.91,6429.0,45.0256,45.0256,44.9545,44.9545,6429.0
2017-07-18 11:30:00,56.89,56.93,56.84,56.9,20405.0,44.9387,44.9703,44.8992,44.9466,20405.0
2017-07-18 11:35:00,56.89,56.89,56.86,56.87,8925.0,44.9387,44.9387,44.915,44.9229,8925.0
2017-07-18 11:40:00,56.87,56.87,56.83,56.83,7694.0,44.9229,44.9229,44.8913,44.8913,7694.0
2017-07-18 11:45:00,56.84,56.84,56.81,56.83,8721.0,44.8992,44.8992,44.8755,44.8913,8721.0
2017-07-18 11:50:00,56.83,56.91,56.82,56.89,8899.0,44.8913,44.9545,44.8834,44.9387,8899.0
2017-07-18 11:55:00,56.88,56.88,56.84,56.85,11976.0,44.9308,44.9308,44.8992,44.9071,11976.0
2017-07-18 12:00:00,56.85,56.89,56.84,56.86,10810.0,44.9071,44.9387,44.8992,44.915,10810.0
2017-07-18 12:05:00,56.87,56.88,56.85,56.87,8030.0,44.9229,44.9308,44.9071,44.9229,8030.0
2017-07-18 12:10:00,56.87,56.9,56.86,56.88,8135.0,44.9229,44.9466,44.915,44.9308,8135.0
2017-07-18 12:15:00,56.88,56.9,56.87,56.89,5050.0,44.9308,44.9466,44.9229,44.9387,5050.0
2017-07-18 12:20:00,56.89,56.9,56.86,56.9,11530.0,44.9387,44.9466,44.915,44.9466,11530.0
2017-07-18 12:25:00,56.9,56.9,56.84,56.85,8989.0,44.9466,44.9466,44.8992,44.9071,8989.0
2017-07-18 12:30:00,56.85,56.85,56.8,56.8,7400.0,44.9071,44.9071,44.8676,44.8676,7400.0
2017-07-18 12:35:00,56.81,56.81,56.78,56.78,15598.0,44.8755,44.8755,44.8518,44.8518,15598.0
2017-07-18 12:40:00,56.79,56.83,56.78,56.78,15391.0,44.8597,44.8913,44.8518,44.8518,15391.0
2017-07-18 12:45:00,56.78,56.81,56.78,56.8,9868.0,44.8518,44.8755,44.8518,44.8676,9868.0
2017-07-18 12:50:00,56.8,56.8,56.77,56.8,6298.0,44.8676,44.8676,44.8439,44.8676,6298.0
2017-07-18 12:55:00,56.8,56.82,56.79,56.8,5230.0,44.8676,44.8834,44.8597,44.8676,5230.0
2017-07-18 13:00:00,56.8,56.8,56.75,56.77,12499.0,44.8676,44.8676,44.8281,44.8439,12499.0
2017-07-18 13:05:00,56.78,56.8,56.76,56.79,7594.0,44.8518,44.8676,44.836,44.8597,7594.0
2017-07-18 13:10:00,56.79,56.84,56.76,56.84,9848.0,44.8597,44.8992,44.836,44.8992,9848.0
2017-07-18 13:15:00,56.84,56.87,56.84,56.85,9846.0,44.8992,44.9229,44.8992,44.9071,9846.0
2017-07-18 13:20:00,56.85,56.86,56.83,56.85,7930.0,44.9071,44.915,44.8913,44.9071,7930.0
2017-07-18 13:25:00,56.85,56.85,56.82,56.83,4385.0,44.9071,44.9071,44.8834,44.8913,4385.0
2017-07-18 13:30:00,56.83,56.84,56.8,56.81,7046.0,44.8913,44.8992,44.8676,44.8755,7046.0
2017-07-18 13:35:00,56.8,56.83,56.8,56.81,14727.0,44.8676,44.8913,44.8676,44.8755,14727.0
2017-07-18 13:40:00,56.81,56.84,56.8,56.83,6168.0,44.8755,44.8992,44.8676,44.8913,6168.0
2017-07-18 13:45:00,56.83,56.83,56.81,56.82,8411.0,44.8913,44.8913,44.8755,44.8834,8411.0
2017-07-18 13:50:00,56.82,56.83,56.8,56.8,11259.0,44.8834,44.8913,44.8676,44.8676,11259.0
2017-07-18 13:55:00,56.8,56.82,56.8,56.82,10533.0,44.8676,44.8834,44.8676,44.8834,10533.0
2017-07-18 14:00:00,56.82,56.85,56.8,56.85,19965.0,44.8834,44.9071,44.8676,44.9071,19965.0
2017-07-18 14:05:00,56.86,56.89,56.85,56.87,16736.0,44.915,44.9387,44.9071,44.9229,16736.0
2017-07-18 14:10:00,56.86,56.87,56.78,56.85,12965.0,44.915,44.9229,44.8518,44.9071,12965.0
2017-07-18 14:15:00,56.85,56.85,56.8,56.8,9189.0,44.9071,44.9071,44.8676,44.8676,9189.0
2017-07-18 14:20:00,56.79,56.81,56.77,56.79,9035.0,44.8597,44.8755,44.8439,44.8597,9035.0
2017-07-18 14:25:00,56.78,56.79,56.75,56.78,12472.0,44.8518,44.8597,44.8281,44.8518,12472.0
2017-07-18 14:30:00,56.78,56.79,56.74,56.77,8479.0,44.8518,44.8597,44.8202,44.8439,8479.0
2017-07-18 14:35:00,56.77,56.8,56.75,56.76,12108.0,44.8439,44.8676,44.8281,44.836,12108.0
2017-07-18 14:40:00,56.76,56.8,56.75,56.78,6869.0,44.836,44.8676,44.8281,44.8518,6869.0
2017-07-18 14:45:00,56.79,56.79,56.74,56.76,4907.0,44.8597,44.8597,44.8202,44.836,4907.0
2017-07-18 14:50:00,56.76,56.78,56.74,56.76,8500.0,44.836,44.8518,44.8202,44.836,8500.0
2017-07-18 14:55:00,56.76,56.79,56.75,56.76,6336.0,44.836,44.8597,44.8281,44.836,6336.0
2017-07-18 15:00:00,56.76,56.77,56.74,56.75,9488.0,44.836,44.8439,44.8202,44.8281,9488.0
2017-07-18 15:05:00,56.76,56.76,56.7,56.74,20911.0,44.836,44.836,44.7886,44.8202,20911.0
2017-07-18 15:10:00,56.73,56.73,56.7,56.71,6893.0,44.8123,44.8123,44.7886,44.7965,6893.0
2017-07-18 15:15:00,56.71,56.72,56.69,56.7,14975.0,44.7965,44.8044,44.7807,44.7886,14975.0
2017-07-18 15:20:00,56.7,56.71,56.68,56.71,12973.0,44.7886,44.7965,44.7728,44.7965,12973.0
2017-07-18 15:25:00,56.71,56.72,56.7,56.71,12323.0,44.7965,44.8044,44.7886,44.7965,12323.0
2017-07-18 15:30:00,56.71,56.74,56.68,56.74,13703.0,44.7965,44.8202,44.7728,44.8202,13703.0
2017-07-18 15:35:00,56.74,56.75,56.73,56.74,12859.0,44.8202,44.8281,44.8123,44.8202,12859.0
2017-07-18 15:40:00,56.73,56.75,56.7,56.74,32289.0,44.8123,44.8281,44.7886,44.8202,32289.0
2017-07-18 15:45:00,56.73,56.74,56.69,56.71,25893.0,44.8123,44.8202,44.7807,44.7965,25893.0
2017-07-18 15:50:00,56.72,56.73,56.7,56.73,43118.0,44.8044,44.8123,44.7886,44.8123,43118.0
2017-07-18 15:55:00,56.73,56.79,56.72,56.77,87501.0,44.8123,44.8597,44.8044,44.8439,87501.0
2017-07-19 09:30:00,56.73,56.83,56.56,56.66,48222.0,44.8123,44.8913,44.678,44.757,48222.0
2017-07-19 09:35:00,56.63,56.88,56.63,56.88,25560.0,44.7333,44.9308,44.7333,44.9308,25560.0
2017-07-19 09:40:00,56.88,56.94,56.81,56.91,19309.0,44.9308,44.9782,44.8755,44.9545,19309.0
2017-07-19 09:45:00,56.92,56.93,56.82,56.83,13193.0,44.9624,44.9703,44.8834,44.8913,13193.0
2017-07-19 09:50:00,56.85,56.97,56.85,56.91,10466.0,44.9071,45.0019,44.9071,44.9545,10466.0
2017-07-19 09:55:00,56.92,56.93,56.85,56.92,8449.0,44.9624,44.9703,44.9071,44.9624,8449.0
2017-07-19 10:00:00,56.91,56.98,56.87,56.9,15915.0,44.9545,45.0098,44.9229,44.9466,15915.0
2017-07-19 10:05:00,56.9,56.92,56.82,56.85,12082.0,44.9466,44.9624,44.8834,44.9071,12082.0
2017-07-19 10:10:00,56.85,56.88,56.8,56.8,17021.0,44.9071,44.9308,44.8676,44.8676,17021.0
2017-07-19 10:15:00,56.81,56.85,56.79,56.83,26581.0,44.8755,44.9071,44.8597,44.8913,26581.0
2017-07-19 10:20:00,56.83,56.86,56.78,56.8,14939.0,44.8913,44.915,44.8518,44.8676,14939.0
2017-07-19 10:25:00,56.81,56.84,56.78,56.82,8129.0,44.8755,44.8992,44.8518,44.8834,8129.0
2017-07-19 10:30:00,56.83,56.83,56.74,56.76,30211.0,44.8913,44.8913,44.8202,44.836,30211.0
2017-07-19 10:35:00,56.76,56.78,56.71,56.74,10265.0,44.836,44.8518,44.7965,44.8202,10265.0
2017-07-19 10:40:00,56.75,56.8,56.73,56.78,7896.0,44.8281,44.8676,44.8123,44.8518,7896.0
2017-07-19 10:45:00,56.79,56.8,56.75,56.78,8110.0,44.8597,44.8676,44.8281,44.8518,8110.0
2017-07-19 10:50:00,56.77,56.85,56.77,56.85,5903.0,44.8439,44.9071,44.8439,44.9071,5903.0
2017-07-19 10:55:00,56.85,56.85,56.81,56.81,10431.0,44.9071,44.9071,44.8755,44.8755,10431.0
2017-07-19 11:00:00,56.82,56.85,56.8,56.81,11548.0,44.8834,44.9071,44.8676,44.8755,11548.0
2017-07-19 11:05:00,56.81,56.85,56.8,56.8,24406.0,44.8755,44.9071,44.8676,44.8676,24406.0
2017-07-19 11:10:00,56.8,56.82,56.77,56.82,15621.0,44.8676,44.8834,44.8439,44.8834,15621.0
2017-07-19 11:15:00,56.82,56.83,56.77,56.78,10918.0,44.8834,44.8913,44.8439,44.8518,10918.0
2017-07-19 11:20:00,56.78,56.78,56.74,56.76,5978.0,44.8518,44.8518,44.8202,44.836,5978.0
2017-07-19 11:25:00,56.75,56.77,56.74,56.76,6118.0,44.8281,44.8439,44.8202,44.836,6118.0
2017-07-19 11:30:00,56.77,56.8,56.73,56.74,23857.0,44.8439,44.8676,44.8123,44.8202,23857.0
2017-07-19 11:35:00,56.75,56.8,56.74,56.77,6686.0,44.8281,44.8676,44.8202,44.8439,6686.0
2017-07-19 11:40:00,56.77,56.82,56.75,56.82,10701.0,44.8439,44.8834,44.8281,44.8834,10701.0
2017-07-19 11:45:00,56.83,56.89,56.83,56.89,8995.0,44.8913,44.9387,44.8913,44.9387,8995.0
2017-07-19 11:50:00,56.88,56.9,56.86,56.86,8068.0,44.9308,44.9466,44.915,44.915,8068.0
2017-07-19 11:55:00,56.86,56.92,56.86,56.91,4650.0,44.915,44.9624,44.915,44.9545,4650.0
2017-07-19 12:00:00,56.92,56.96,56.91,56.95,5677.0,44.9624,44.994,44.9545,44.9861,5677.0
2017-07-19 12:05:00,56.96,56.97,56.9,56.91,7348.0,44.994,45.0019,44.9466,44.9545,7348.0
2017-07-19 12:10:00,56.92,56.92,56.84,56.86,49300.0,44.9624,44.9624,44.8992,44.915,49300.0
2017-07-19 12:15:00,56.87,56.87,56.77,56.86,34478.0,44.9229,44.9229,44.8439,44.915,34478.0
2017-07-19 12:20:00,56.87,56.87,56.77,56.77,32942.0,44.9229,44.9229,44.8439,44.8439,32942.0
2017-07-19 12:25:00,56.77,56.84,56.75,56.8,29788.0,44.8439,44.8992,44.8281,44.8676,29788.0
2017-07-19 12:30:00,56.8,56.8,56.76,56.77,13637.0,44.8676,44.8676,44.836,44.8439,13637.0
2017-07-19 12:35:00,56.77,56.78,56.7,56.72,44580.0,44.8439,44.8518,44.7886,44.8044,44580.0
2017-07-19 12:40:00,56.72,56.75,56.68,56.7,23691.0,44.8044,44.8281,44.7728,44.7886,23691.0
2017-07-19 12:45:00,56.7,56.71,56.62,56.65,48062.0,44.7886,44.7965,44.7254,44.7491,48062.0
2017-07-19 12:50:00,56.65,56.69,56.6,56.61,26574.0,44.7491,44.7807,44.7096,44.7175,26574.0
2017-07-19 12:55:00,56.6,56.62,56.55,56.62,48604.0,44.7096,44.7254,44.6701,44.7254,48604.0
2017-07-19 13:00:00,56.62,56.67,56.57,56.58,39331.0,44.7254,44.7649,44.6859,44.6938,39331.0
2017-07-19 13:05:00,56.58,56.69,56.58,56.6,44320.0,44.6938,44.7807,44.6938,44.7096,44320.0
2017-07-19 13:10:00,56.62,56.69,56.61,56.63,36930.0,44.7254,44.7807,44.7175,44.7333,36930.0
2017-07-19 13:15:00,56.62,56.67,56.61,56.62,33739.0,44.7254,44.7649,44.7175,44.7254,33739.0
2017-07-19 13:20:00,56.62,56.76,56.61,56.76,15712.0,44.7254,44.836,44.7175,44.836,15712.0
2017-07-19 13:25:00,56.74,56.79,56.72,56.77,11507.0,44.8202,44.8597,44.8044,44.8439,11507.0
2017-07-19 13:30:00,56.76,56.76,56.71,56.72,5135.0,44.836,44.836,44.7965,44.8044,5135.0
2017-07-19 13:35:00,56.7,56.71,56.69,56.7,6346.0,44.7886,44.7965,44.7807,44.7886,6346.0
2017-07-19 13:40:00,56.7,56.76,56.7,56.73,8633.0,44.7886,44.836,44.7886,44.8123,8633.0
2017-07-19 13:45:00,56.73,56.76,56.73,56.73,7051.0,44.8123,44.836,44.8123,44.8123,7051.0
2017-07-19 13:50:00,56.75,56.75,56.7,56.71,9725.0,44.8281,44.8281,44.7886,44.7965,9725.0
2017-07-19 13:55:00,56.72,56.73,56.67,56.71,37459.0,44.8044,44.8123,44.7649,44.7965,37459.0
2017-07-19 14:00:00,56.72,56.79,56.7,56.78,13912.0,44.8044,44.8597,44.7886,44.8518,13912.0
2017-07-19 14:05:00,56.79,56.89,56.79,56.88,5401.0,44.8597,44.9387,44.8597,44.9308,5401.0
2017-07-19 14:10:00,56.88,56.92,56.85,56.85,10563.0,44.9308,44.9624,44.9071,44.9071,10563.0
2017-07-19 14:15:00,56.86,56.89,56.85,56.86,13522.0,44.915,44.9387,44.9071,44.915,13522.0
2017-07-19 14:20:00,56.87,56.87,56.82,56.83,10211.0,44.9229,44.9229,44.8834,44.8913,10211.0
2017-07-19 14:25:00,56.83,56.84,56.79,56.79,10238.0,44.8913,44.8992,44.8597,44.8597,10238.0
2017-07-19 14:30:00,56.79,56.82,56.75,56.76,11406.0,44.8597,44.8834,44.8281,44.836,11406.0
2017-07-19 14:35:00,56.77,56.77,56.72,56.73,13086.0,44.8439,44.8439,44.8044,44.8123,13086.0
2017-07-19 14:40:00,56.73,56.77,56.73,56.77,6708.0,44.8123,44.8439,44.8123,44.8439,6708.0
2017-07-19 14:45:00,56.77,56.79,56.76,56.77,12954.0,44.8439,44.8597,44.836,44.8439,12954.0
2017-07-19 14:50:00,56.76,56.77,56.72,56.72,13899.0,44.836,44.8439,44.8044,44.8044,13899.0
2017-07-19 14:55:00,56.72,56.73,56.68,56.69,18790.0,44.8044,44.8123,44.7728,44.7807,18790.0
2017-07-19 15:00:00,56.69,56.73,56.69,56.72,8953.0,44.7807,44.8123,44.7807,44.8044,8953.0
2017-07-19 15:05:00,56.71,56.75,56.71,56.71,10489.0,44.7965,44.8281,44.7965,44.7965,10489.0
2017-07-19 15:10:00,56.72,56.72,56.66,56.68,16714.0,44.8044,44.8044,44.757,44.7728,16714.0
2017-07-19 15:15:00,56.68,56.73,56.68,56.72,8267.0,44.7728,44.8123,44.7728,44.8044,8267.0
2017-07-19 15:20:00,56.72,56.79,56.71,56.79,53158.0,44.8044,44.8597,44.7965,44.8597,53158.0
2017-07-19 15:25:00,56.79,56.82,56.79,56.82,11237.0,44.8597,44.8834,44.8597,44.8834,11237.0
2017-07-19 15:30:00,56.82,56.85,56.81,56.83,35270.0,44.8834,44.9071,44.8755,44.8913,35270.0
2017-07-19 15:35:00,56.83,56.85,56.82,56.84,10743.0,44.8913,44.9071,44.8834,44.8992,10743.0
2017-07-19 15:40:00,56.84,56.87,56.79,56.79,42843.0,44.8992,44.9229,44.8597,44.8597,42843.0
2017-07-19 15:45:00,56.8,56.84,56.79,56.83,26312.0,44.8676,44.8992,44.8597,44.8913,26312.0
2017-07-19 15:50:00,56.84,56.9,56.81,56.82,76218.0,44.8992,44.9466,44.8755,44.8834,76218.0
2017-07-19 15:55:00,56.82,56.87,56.81,56.85,86564.0,44.8834,44.9229,44.8755,44.9071,86564.0
2017-07-20 09:30:00,56.86,57.08,56.82,56.99,28469.0,44.915,45.0887,44.8834,45.0177,28469.0
2017-07-20 09:35:00,56.98,57.07,56.94,57.01,14665.0,45.0098,45.0808,44.9782,45.0335,14665.0
2017-07-20 09:40:00,57.0,57.08,56.98,57.04,19779.0,45.0256,45.0887,45.0098,45.0571,19779.0
2017-07-20 09:45:00,57.07,57.15,57.06,57.15,13259.0,45.0808,45.144,45.0729,45.144,13259.0
2017-07-20 09:50:00,57.16,57.19,57.14,57.18,10125.0,45.1519,45.1756,45.1361,45.1677,10125.0
2017-07-20 09:55:00,57.19,57.24,57.15,57.16,7642.0,45.1756,45.2151,45.144,45.1519,7642.0
2017-07-20 10:00:00,57.15,57.27,57.15,57.24,9908.0,45.144,45.2388,45.144,45.2151,9908.0
2017-07-20 10:05:00,57.24,57.25,57.19,57.2,10305.0,45.2151,45.223,45.1756,45.1835,10305.0
2017-07-20 10:10:00,57.18,57.19,57.14,57.16,6609.0,45.1677,45.1756,45.1361,45.1519,6609.0
2017-07-20 10:15:00,57.16,57.17,57.04,57.04,18316.0,45.1519,45.1598,45.0571,45.0571,18316.0
2017-07-20 10:20:00,57.03,57.04,56.98,57.0,11584.0,45.0493,45.0571,45.0098,45.0256,11584.0
2017-07-20 10:25:00,57.0,57.01,56.97,56.98,8667.0,45.0256,45.0335,45.0019,45.0098,8667.0
2017-07-20 10:30:00,56.98,56.99,56.84,56.91,22265.0,45.0098,45.0177,44.8992,44.9545,22265.0
2017-07-20 10:35:00,56.9,56.96,56.9,56.95,13456.0,44.9466,44.994,44.9466,44.9861,13456.0
2017-07-20 10:40:00,56.97,57.0,56.95,56.98,9885.0,45.0019,45.0256,44.9861,45.0098,9885.0
2017-07-20 10:45:00,57.0,57.04,56.95,57.04,13886.0,45.0256,45.0571,44.9861,45.0571,13886.0
2017-07-20 10:50:00,57.03,57.08,56.97,57.08,13099.0,45.0493,45.0887,45.0019,45.0887,13099.0
2017-07-20 10:55:00,57.07,57.17,57.07,57.16,9834.0,45.0808,45.1598,45.0808,45.1519,9834.0
2017-07-20 11:00:00,57.14,57.18,57.13,57.16,7462.0,45.1361,45.1677,45.1282,45.1519,7462.0
2017-07-20 11:05:00,57.16,57.17,57.12,57.12,6973.0,45.1519,45.1598,45.1203,45.1203,6973.0
2017-07-20 11:10:00,57.11,57.12,57.06,57.08,8712.0,45.1124,45.1203,45.0729,45.0887,8712.0
2017-07-20 11:15:00,57.09,57.14,57.08,57.09,9805.0,45.0966,45.1361,45.0887,45.0966,9805.0
2017-07-20 11:20:00,57.1,57.15,57.08,57.12,7505.0,45.1045,45.144,45.0887,45.1203,7505.0
2017-07-20 11:25:00,57.13,57.13,57.09,57.1,6533.0,45.1282,45.1282,45.0966,45.1045,6533.0
2017-07-20 11:30:00,57.08,57.1,57.07,57.08,7201.0,45.0887,45.1045,45.0808,45.0887,7201.0
2017-07-20 11:35:00,57.07,57.08,57.05,57.06,4700.0,45.0808,45.0887,45.065,45.0729,4700.0
2017-07-20 11:40:00,57.07,57.18,57.05,57.18,10533.0,45.0808,45.1677,45.065,45.1677,10533.0
2017-07-20 11:45:00,57.18,57.21,57.18,57.21,5971.0,45.1677,45.1914,45.1677,45.1914,5971.0
2017-07-20 11:50:00,57.2,57.21,57.17,57.18,9142.0,45.1835,45.1914,45.1598,45.1677,9142.0
2017-07-20 11:55:00,57.18,57.18,57.15,57.16,2775.0,45.1677,45.1677,45.144,45.1519,2775.0
2017-07-20 12:00:00,57.15,57.21,57.15,57.21,9702.0,45.144,45.1914,45.144,45.1914,9702.0
2017-07-20 12:05:00,57.22,57.26,57.21,57.22,15875.0,45.1993,45.2309,45.1914,45.1993,15875.0
2017-07-20 12:10:00,57.21,57.21,57.2,57.21,4200.0,45.1914,45.1914,45.1835,45.1914,4200.0
2017-07-20 12:15:00,57.21,57.21,57.16,57.17,9500.0,45.1914,45.1914,45.1519,45.1598,9500.0
2017-07-20 12:20:00,57.16,57.18,57.15,57.17,4421.0,45.1519,45.1677,45.144,45.1598,4421.0
2017-07-20 12:25:00,57.18,57.26,57.17,57.25,8871.0,45.1677,45.2309,45.1598,45.223,8871.0
2017-07-20 12:30:00,57.25,57.25,57.23,57.24,5777.0,45.223,45.223,45.2072,45.2151,5777.0
2017-07-20 12:35:00,57.23,57.24,57.22,57.23,5432.0,45.2072,45.2151,45.1993,45.2072,5432.0
2017-07-20 12:40:00,57.23,57.28,57.23,57.27,8964.0,45.2072,45.2467,45.2072,45.2388,8964.0
2017-07-20 12:45:00,57.28,57.29,57.27,57.28,3000.0,45.2467,45.2546,45.2388,45.2467,3000.0
2017-07-20 12:50:00,57.28,57.29,57.24,57.25,6463.0,45.2467,45.2546,45.2151,45.223,6463.0
2017-07-20 12:55:00,57.24,57.25,57.2,57.2,3963.0,45.2151,45.223,45.1835,45.1835,3963.0
2017-07-20 13:00:00,57.2,57.24,57.2,57.23,11967.0,45.1835,45.2151,45.1835,45.2072,11967.0
2017-07-20 13:05:00,57.23,57.25,57.22,57.25,9020.0,45.2072,45.223,45.1993,45.223,9020.0
2017-07-20 13:10:00,57.25,57.26,57.23,57.24,9383.0,45.223,45.2309,45.2072,45.2151,9383.0
2017-07-20 13:15:00,57.24,57.29,57.24,57.29,5035.0,45.2151,45.2546,45.2151,45.2546,5035.0
2017-07-20 13:20:00,57.29,57.3,57.26,57.26,11450.0,45.2546,45.2625,45.2309,45.2309,11450.0
2017-07-20 13:25:00,57.26,57.28,57.25,57.28,6293.0,45.2309,45.2467,45.223,45.2467,6293.0
2017-07-20 13:30:00,57.28,57.29,57.27,57.29,5900.0,45.2467,45.2546,45.2388,45.2546,5900.0
2017-07-20 13:35:00,57.28,57.28,57.25,57.26,5708.0,45.2467,45.2467,45.223,45.2309,5708.0
2017-07-20 13:40:00,57.26,57.29,57.26,57.28,6620.0,45.2309,45.2546,45.2309,45.2467,6620.0
2017-07-20 13:45:00,57.28,57.34,57.27,57.32,15766.0,45.2467,45.2941,45.2388,45.2783,15766.0
2017-07-20 13:50:00,57.3,57.31,57.26,57.27,10632.0,45.2625,45.2704,45.2309,45.2388,10632.0
2017-07-20 13:55:00,57.26,57.26,57.2,57.2,3986.0,45.2309,45.2309,45.1835,45.1835,3986.0
2017-07-20 14:00:00,57.21,57.21,57.17,57.17,18834.0,45.1914,45.1914,45.1598,45.1598,18834.0
2017-07-20 14:05:00,57.18,57.18,57.16,57.17,7305.0,45.1677,45.1677,45.1519,45.1598,7305.0
2017-07-20 14:10:00,57.17,57.17,57.1,57.1,9692.0,45.1598,45.1598,45.1045,45.1045,9692.0
2017-07-20 14:15:00,57.1,57.12,57.08,57.1,12060.0,45.1045,45.1203,45.0887,45.1045,12060.0
2017-07-20 14:20:00,57.1,57.1,57.07,57.08,14327.0,45.1045,45.1045,45.0808,45.0887,14327.0
2017-07-20 14:25:00,57.09,57.14,57.08,57.14,9922.0,45.0966,45.1361,45.0887,45.1361,9922.0
2017-07-20 14:30:00,57.13,57.14,57.1,57.11,18716.0,45.1282,45.1361,45.1045,45.1124,18716.0
2017-07-20 14:35:00,57.11,57.11,57.04,57.04,9250.0,45.1124,45.1124,45.0571,45.0571,9250.0
2017-07-20 14:40:00,57.05,57.12,57.04,57.08,15054.0,45.065,45.1203,45.0571,45.0887,15054.0
2017-07-20 14:45:00,57.08,57.1,57.06,57.1,16090.0,45.0887,45.1045,45.0729,45.1045,16090.0
2017-07-20 14:50:00,57.09,57.17,57.09,57.15,11199.0,45.0966,45.1598,45.0966,45.144,11199.0
2017-07-20 14:55:00,57.15,57.15,57.1,57.11,8869.0,45.144,45.144,45.1045,45.1124,8869.0
2017-07-20 15:00:00,57.1,57.15,57.1,57.15,17551.0,45.1045,45.144,45.1045,45.144,17551.0
2017-07-20 15:05:00,57.14,57.15,57.12,57.14,15051.0,45.1361,45.144,45.1203,45.1361,15051.0
2017-07-20 15:10:00,57.15,57.17,57.14,57.16,13322.0,45.144,45.1598,45.1361,45.1519,13322.0
2017-07-20 15:15:00,57.15,57.16,57.11,57.15,18330.0,45.144,45.1519,45.1124,45.144,18330.0
2017-07-20 15:20:00,57.14,57.14,57.11,57.14,15496.0,45.1361,45.1361,45.1124,45.1361,15496.0
2017-07-20 15:25:00,57.14,57.17,57.13,57.15,22829.0,45.1361,45.1598,45.1282,45.144,22829.0
2017-07-20 15:30:00,57.15,57.18,57.14,57.15,23225.0,45.144,45.1677,45.1361,45.144,23225.0
2017-07-20 15:35:00,57.16,57.17,57.15,57.17,15794.0,45.1519,45.1598,45.144,45.1598,15794.0
2017-07-20 15:40:00,57.17,57.23,57.16,57.23,37749.0,45.1598,45.2072,45.1519,45.2072,37749.0
2017-07-20 15:45:00,57.23,57.23,57.19,57.21,40246.0,45.2072,45.2072,45.1756,45.1914,40246.0
2017-07-20 15:50:00,57.21,57.22,57.17,57.19,48539.0,45.1914,45.1993,45.1598,45.1756,48539.0
2017-07-20 15:55:00,57.19,57.21,57.18,57.19,129403.0,45.1756,45.1914,45.1677,45.1756,129403.0
2017-07-21 09:30:00,56.78,57.37,56.78,57.08,201803.0,44.8518,45.3178,44.8518,45.0887,201803.0
2017-07-21 09:35:00,57.1,57.23,57.08,57.22,13458.0,45.1045,45.2072,45.0887,45.1993,13458.0
2017-07-21 09:40:00,57.22,57.3,57.17,57.28,16139.0,45.1993,45.2625,45.1598,45.2467,16139.0
2017-07-21 09:45:00,57.29,57.34,57.2,57.22,28788.0,45.2546,45.2941,45.1835,45.1993,28788.0
2017-07-21 09:50:00,57.21,57.21,57.04,57.12,16281.0,45.1914,45.1914,45.0571,45.1203,16281.0
2017-07-21 09:55:00,57.13,57.23,57.13,57.18,9383.0,45.1282,45.2072,45.1282,45.1677,9383.0
2017-07-21 10:00:00,57.18,57.2,57.11,57.15,18731.0,45.1677,45.1835,45.1124,45.144,18731.0
2017-07-21 10:05:00,57.16,57.18,57.11,57.12,11069.0,45.1519,45.1677,45.1124,45.1203,11069.0
2017-07-21 10:10:00,57.12,57.15,57.08,57.1,21222.0,45.1203,45.144,45.0887,45.1045,21222.0
2017-07-21 10:15:00,57.09,57.09,57.02,57.03,9744.0,45.0966,45.0966,45.0414,45.0493,9744.0
2017-07-21 10:20:00,57.04,57.08,57.01,57.01,9373.0,45.0571,45.0887,45.0335,45.0335,9373.0
2017-07-21 10:25:00,57.0,57.0,56.92,56.93,17554.0,45.0256,45.0256,44.9624,44.9703,17554.0
2017-07-21 10:30:00,56.94,56.99,56.92,56.96,15303.0,44.9782,45.0177,44.9624,44.994,15303.0
2017-07-21 10:35:00,56.95,56.97,56.92,56.92,9790.0,44.9861,45.0019,44.9624,44.9624,9790.0
2017-07-21 10:40:00,56.91,56.92,56.86,56.9,17763.0,44.9545,44.9624,44.915,44.9466,17763.0
2017-07-21 10:45:00,56.9,56.92,56.89,56.92,18699.0,44.9466,44.9624,44.9387,44.9624,18699.0
2017-07-21 10:50:00,56.92,56.93,56.87,56.87,9690.0,44.9624,44.9703,44.9229,44.9229,9690.0
2017-07-21 10:55:00,56.88,56.9,56.86,56.87,12632.0,44.9308,44.9466,44.915,44.9229,12632.0
2017-07-21 11:00:00,56.88,56.95,56.88,56.92,17491.0,44.9308,44.9861,44.9308,44.9624,17491.0
2017-07-21 11:05:00,56.92,56.92,56.88,56.89,15953.0,44.9624,44.9624,44.9308,44.9387,15953.0
2017-07-21 11:10:00,56.88,56.9,56.86,56.89,14773.0,44.9308,44.9466,44.915,44.9387,14773.0
2017-07-21 11:15:00,56.89,56.92,56.88,56.91,15290.0,44.9387,44.9624,44.9308,44.9545,15290.0
2017-07-21 11:20:00,56.91,56.91,56.88,56.89,11293.0,44.9545,44.9545,44.9308,44.9387,11293.0
2017-07-21 11:25:00,56.89,56.97,56.87,56.97,36463.0,44.9387,45.0019,44.9229,45.0019,36463.0
2017-07-21 11:30:00,56.97,57.01,56.96,57.01,12414.0,45.0019,45.0335,44.994,45.0335,12414.0
2017-07-21 11:35:00,57.01,57.04,57.0,57.0,15867.0,45.0335,45.0571,45.0256,45.0256,15867.0
2017-07-21 11:40:00,57.0,57.01,56.96,56.96,11230.0,45.0256,45.0335,44.994,44.994,11230.0
2017-07-21 11:45:00,56.97,56.98,56.95,56.95,12313.0,45.0019,45.0098,44.9861,44.9861,12313.0
2017-07-21 11:50:00,56.96,56.96,56.91,56.94,13063.0,44.994,44.994,44.9545,44.9782,13063.0
2017-07-21 11:55:00,56.94,57.0,56.93,56.99,14103.0,44.9782,45.0256,44.9703,45.0177,14103.0
2017-07-21 12:00:00,57.01,57.13,57.0,57.11,14757.0,45.0335,45.1282,45.0256,45.1124,14757.0
2017-07-21 12:05:00,57.1,57.12,57.05,57.05,23126.0,45.1045,45.1203,45.065,45.065,23126.0
2017-07-21 12:10:00,57.05,57.07,56.99,56.99,16008.0,45.065,45.0808,45.0177,45.0177,16008.0
2017-07-21 12:15:00,56.99,57.02,56.99,56.99,13520.0,45.0177,45.0414,45.0177,45.0177,13520.0
2017-07-21 12:20:00,56.98,57.01,56.96,57.0,11602.0,45.0098,45.0335,44.994,45.0256,11602.0
2017-07-21 12:25:00,57.0,57.0,56.96,56.99,18032.0,45.0256,45.0256,44.994,45.0177,18032.0
2017-07-21 12:30:00,57.0,57.01,56.99,56.99,6471.0,45.0256,45.0335,45.0177,45.0177,6471.0
2017-07-21 12:35:00,57.0,57.06,56.99,57.06,9733.0,45.0256,45.0729,45.0177,45.0729,9733.0
2017-07-21 12:40:00,57.07,57.09,57.06,57.07,4954.0,45.0808,45.0966,45.0729,45.0808,4954.0
2017-07-21 12:45:00,57.07,57.12,57.07,57.12,7018.0,45.0808,45.1203,45.0808,45.1203,7018.0
2017-07-21 12:50:00,57.12,57.13,57.11,57.12,4378.0,45.1203,45.1282,45.1124,45.1203,4378.0
2017-07-21 12:55:00,57.11,57.11,57.08,57.11,14916.0,45.1124,45.1124,45.0887,45.1124,14916.0
2017-07-21 13:00:00,57.1,57.1,57.08,57.1,4880.0,45.1045,45.1045,45.0887,45.1045,4880.0
2017-07-21 13:05:00,57.1,57.11,57.06,57.08,7090.0,45.1045,45.1124,45.0729,45.0887,7090.0
2017-07-21 13:10:00,57.06,57.08,57.06,57.08,10119.0,45.0729,45.0887,45.0729,45.0887,10119.0
2017-07-21 13:15:00,57.09,57.1,57.06,57.06,8192.0,45.0966,45.1045,45.0729,45.0729,8192.0
2017-07-21 13:20:00,57.05,57.11,57.05,57.11,9036.0,45.065,45.1124,45.065,45.1124,9036.0
2017-07-21 13:25:00,57.11,57.12,57.11,57.12,2200.0,45.1124,45.1203,45.1124,45.1203,2200.0
2017-07-21 13:30:00,57.12,57.12,57.1,57.1,6910.0,45.1203,45.1203,45.1045,45.1045,6910.0
2017-07-21 13:35:00,57.09,57.11,57.06,57.1,6465.0,45.0966,45.1124,45.0729,45.1045,6465.0
2017-07-21 13:40:00,57.11,57.12,57.07,57.07,2862.0,45.1124,45.1203,45.0808,45.0808,2862.0
2017-07-21 13:45:00,57.08,57.1,57.07,57.09,5250.0,45.0887,45.1045,45.0808,45.0966,5250.0
2017-07-21 13:50:00,57.09,57.09,57.06,57.06,16990.0,45.0966,45.0966,45.0729,45.0729,16990.0
2017-07-21 13:55:00,57.07,57.08,57.01,57.03,8962.0,45.0808,45.0887,45.0335,45.0493,8962.0
2017-07-21 14:00:00,57.04,57.08,57.03,57.08,9989.0,45.0571,45.0887,45.0493,45.0887,9989.0
2017-07-21 14:05:00,57.08,57.1,57.06,57.09,9922.0,45.0887,45.1045,45.0729,45.0966,9922.0
2017-07-21 14:10:00,57.09,57.11,57.08,57.11,6198.0,45.0966,45.1124,45.0887,45.1124,6198.0
2017-07-21 14:15:00,57.1,57.1,57.05,57.05,21013.0,45.1045,45.1045,45.065,45.065,21013.0
2017-07-21 14:20:00,57.05,57.06,57.04,57.05,7135.0,45.065,45.0729,45.0571,45.065,7135.0
2017-07-21 14:25:00,57.06,57.08,57.05,57.06,6940.0,45.0729,45.0887,45.065,45.0729,6940.0
2017-07-21 14:30:00,57.05,57.1,57.05,57.06,5992.0,45.065,45.1045,45.065,45.0729,5992.0
2017-07-21 14:35:00,57.07,57.08,57.02,57.04,16519.0,45.0808,45.0887,45.0414,45.0571,16519.0
2017-07-21 14:40:00,57.05,57.09,57.05,57.09,6748.0,45.065,45.0966,45.065,45.0966,6748.0
2017-07-21 14:45:00,57.09,57.1,57.06,57.06,13787.0,45.0966,45.1045,45.0729,45.0729,13787.0
2017-07-21 14:50:00,57.06,57.11,57.06,57.07,12170.0,45.0729,45.1124,45.0729,45.0808,12170.0
2017-07-21 14:55:00,57.06,57.09,57.03,57.05,14947.0,45.0729,45.0966,45.0493,45.065,14947.0
2017-07-21 15:00:00,57.05,57.05,57.0,57.0,22799.0,45.065,45.065,45.0256,45.0256,22799.0
2017-07-21 15:05:00,57.0,57.04,57.0,57.02,13056.0,45.0256,45.0571,45.0256,45.0414,13056.0
2017-07-21 15:10:00,57.02,57.03,57.01,57.01,9543.0,45.0414,45.0493,45.0335,45.0335,9543.0
2017-07-21 15:15:00,57.02,57.07,57.01,57.03,19346.0,45.0414,45.0808,45.0335,45.0493,19346.0
2017-07-21 15:20:00,57.04,57.08,57.03,57.08,8433.0,45.0571,45.0887,45.0493,45.0887,8433.0
2017-07-21 15:25:00,57.08,57.1,57.06,57.1,12773.0,45.0887,45.1045,45.0729,45.1045,12773.0
2017-07-21 15:30:00,57.09,57.13,57.09,57.13,26140.0,45.0966,45.1282,45.0966,45.1282,26140.0
2017-07-21 15:35:00,57.13,57.14,57.09,57.1,17528.0,45.1282,45.1361,45.0966,45.1045,17528.0
2017-07-21 15:40:00,57.11,57.17,57.11,57.17,14591.0,45.1124,45.1598,45.1124,45.1598,14591.0
2017-07-21 15:45:00,57.17,57.22,57.14,57.15,40672.0,45.1598,45.1993,45.1361,45.144,40672.0
2017-07-21 15:50:00,57.16,57.21,57.15,57.21,45077.0,45.1519,45.1914,45.144,45.1914,45077.0
2017-07-21 15:55:00,57.2,57.21,57.13,57.18,79159.0,45.1835,45.1914,45.1282,45.1677,79159.0
2017-07-24 09:30:00,57.14,57.23,57.02,57.14,26798.0,45.1361,45.2072,45.0414,45.1361,26798.0
2017-07-24 09:35:00,57.08,57.09,56.88,56.97,19611.0,45.0887,45.0966,44.9308,45.0019,19611.0
2017-07-24 09:40:00,56.94,57.03,56.88,57.03,21681.0,44.9782,45.0493,44.9308,45.0493,21681.0
2017-07-24 09:45:00,57.03,57.06,57.01,57.01,15003.0,45.0493,45.0729,45.0335,45.0335,15003.0
2017-07-24 09:50:00,57.01,57.04,56.99,57.04,6111.0,45.0335,45.0571,45.0177,45.0571,6111.0
2017-07-24 09:55:00,57.04,57.06,56.96,56.96,9773.0,45.0571,45.0729,44.994,44.994,9773.0
2017-07-24 10:00:00,56.97,57.11,56.94,57.11,9545.0,45.0019,45.1124,44.9782,45.1124,9545.0
2017-07-24 10:05:00,57.13,57.13,57.07,57.11,12020.0,45.1282,45.1282,45.0808,45.1124,12020.0
2017-07-24 10:10:00,57.11,57.12,57.05,57.06,6941.0,45.1124,45.1203,45.065,45.0729,6941.0
2017-07-24 10:15:00,57.05,57.11,57.04,57.1,14777.0,45.065,45.1124,45.0571,45.1045,14777.0
2017-07-24 10:20:00,57.11,57.16,57.09,57.16,11953.0,45.1124,45.1519,45.0966,45.1519,11953.0
2017-07-24 10:25:00,57.15,57.17,57.11,57.16,6603.0,45.144,45.1598,45.1124,45.1519,6603.0
2017-07-24 10:30:00,57.15,57.18,57.14,57.17,10201.0,45.144,45.1677,45.1361,45.1598,10201.0
2017-07-24 10:35:00,57.16,57.18,57.1,57.1,9280.0,45.1519,45.1677,45.1045,45.1045,9280.0
2017-07-24 10:40:00,57.1,57.11,57.02,57.09,7975.0,45.1045,45.1124,45.0414,45.0966,7975.0
2017-07-24 10:45:00,57.09,57.12,57.05,57.05,7162.0,45.0966,45.1203,45.065,45.065,7162.0
2017-07-24 10:50:00,57.05,57.07,57.02,57.02,4700.0,45.065,45.0808,45.0414,45.0414,4700.0
2017-07-24 10:55:00,57.02,57.06,56.98,56.98,11245.0,45.0414,45.0729,45.0098,45.0098,11245.0
2017-07-24 11:00:00,56.98,56.98,56.96,56.97,11527.0,45.0098,45.0098,44.994,45.0019,11527.0
2017-07-24 11:05:00,56.97,57.03,56.96,57.03,19226.0,45.0019,45.0493,44.994,45.0493,19226.0
2017-07-24 11:10:00,57.04,57.05,56.91,56.96,15350.0,45.0571,45.065,44.9545,44.994,15350.0
2017-07-24 11:15:00,56.94,56.98,56.92,56.98,8889.0,44.9782,45.0098,44.9624,45.0098,8889.0
2017-07-24 11:20:00,56.99,57.02,56.95,56.97,6102.0,45.0177,45.0414,44.9861,45.0019,6102.0
2017-07-24 11:25:00,56.97,56.98,56.94,56.96,7243.0,45.0019,45.0098,44.9782,44.994,7243.0
2017-07-24 11:30:00,56.96,57.05,56.96,57.03,7118.0,44.994,45.065,44.994,45.0493,7118.0
2017-07-24 11:35:00,57.03,57.04,56.98,56.98,4522.0,45.0493,45.0571,45.0098,45.0098,4522.0
2017-07-24 11:40:00,56.98,57.06,56.97,57.05,10023.0,45.0098,45.0729,45.0019,45.065,10023.0
2017-07-24 11:45:00,57.06,57.07,57.02,57.02,7088.0,45.0729,45.0808,45.0414,45.0414,7088.0
2017-07-24 11:50:00,57.01,57.01,56.98,57.0,5925.0,45.0335,45.0335,45.0098,45.0256,5925.0
2017-07-24 11:55:00,57.01,57.01,56.97,56.97,3813.0,45.0335,45.0335,45.0019,45.0019,3813.0
2017-07-24 12:00:00,56.98,57.0,56.96,56.97,4320.0,45.0098,45.0256,44.994,45.0019,4320.0
2017-07-24 12:05:00,56.97,56.99,56.94,56.98,4686.0,45.0019,45.0177,44.9782,45.0098,4686.0
2017-07-24 12:10:00,56.97,56.98,56.93,56.93,3987.0,45.0019,45.0098,44.9703,44.9703,3987.0
2017-07-24 12:15:00,56.94,56.94,56.92,56.93,4552.0,44.9782,44.9782,44.9624,44.9703,4552.0
2017-07-24 12:20:00,56.93,56.93,56.88,56.88,2310.0,44.9703,44.9703,44.9308,44.9308,2310.0
2017-07-24 12:25:00,56.88,56.88,56.83,56.87,9265.0,44.9308,44.9308,44.8913,44.9229,9265.0
2017-07-24 12:30:00,56.87,56.93,56.86,56.89,7652.0,44.9229,44.9703,44.915,44.9387,7652.0
2017-07-24 12:35:00,56.9,56.91,56.88,56.91,6797.0,44.9466,44.9545,44.9308,44.9545,6797.0
2017-07-24 12:40:00,56.91,56.91,56.89,56.9,5177.0,44.9545,44.9545,44.9387,44.9466,5177.0
2017-07-24 12:45:00,56.9,56.92,56.9,56.91,5419.0,44.9466,44.9624,44.9466,44.9545,5419.0
2017-07-24 12:50:00,56.91,56.93,56.9,56.92,9957.0,44.9545,44.9703,44.9466,44.9624,9957.0
2017-07-24 12:55:00,56.92,56.93,56.9,56.92,5413.0,44.9624,44.9703,44.9466,44.9624,5413.0
2017-07-24 13:00:00,56.91,56.95,56.91,56.92,5588.0,44.9545,44.9861,44.9545,44.9624,5588.0
2017-07-24 13:05:00,56.92,56.94,56.92,56.94,3407.0,44.9624,44.9782,44.9624,44.9782,3407.0
2017-07-24 13:10:00,56.95,56.97,56.94,56.94,4306.0,44.9861,45.0019,44.9782,44.9782,4306.0
2017-07-24 13:15:00,56.95,56.98,56.95,56.98,2930.0,44.9861,45.0098,44.9861,45.0098,2930.0
2017-07-24 13:20:00,56.97,56.98,56.94,56.98,6696.0,45.0019,45.0098,44.9782,45.0098,6696.0
2017-07-24 13:25:00,56.98,56.98,56.96,56.97,3250.0,45.0098,45.0098,44.994,45.0019,3250.0
2017-07-24 13:30:00,56.97,56.98,56.96,56.98,3687.0,45.0019,45.0098,44.994,45.0098,3687.0
2017-07-24 13:35:00,56.97,56.98,56.96,56.98,3600.0,45.0019,45.0098,44.994,45.0098,3600.0
2017-07-24 13:40:00,56.98,57.0,56.97,56.99,8115.0,45.0098,45.0256,45.0019,45.0177,8115.0
2017-07-24 13:45:00,56.97,57.0,56.97,56.99,3942.0,45.0019,45.0256,45.0019,45.0177,3942.0
2017-07-24 13:50:00,57.0,57.03,57.0,57.0,12018.0,45.0256,45.0493,45.0256,45.0256,12018.0
2017-07-24 13:55:00,57.01,57.02,56.98,57.0,4900.0,45.0335,45.0414,45.0098,45.0256,4900.0
2017-07-24 14:00:00,56.99,57.02,56.99,57.02,5093.0,45.0177,45.0414,45.0177,45.0414,5093.0
2017-07-24 14:05:00,57.02,57.05,57.0,57.0,7902.0,45.0414,45.065,45.0256,45.0256,7902.0
2017-07-24 14:10:00,57.0,57.04,57.0,57.03,11325.0,45.0256,45.0571,45.0256,45.0493,11325.0
2017-07-24 14:15:00,57.04,57.04,56.97,56.98,9677.0,45.0571,45.0571,45.0019,45.0098,9677.0
2017-07-24 14:20:00,56.97,57.01,56.97,57.01,8337.0,45.0019,45.0335,45.0019,45.0335,8337.0
2017-07-24 14:25:00,57.01,57.02,56.96,56.97,6820.0,45.0335,45.0414,44.994,45.0019,6820.0
2017-07-24 14:30:00,56.96,57.0,56.95,56.99,8268.0,44.994,45.0256,44.9861,45.0177,8268.0
2017-07-24 14:35:00,56.98,57.0,56.96,56.96,5997.0,45.0098,45.0256,44.994,44.994,5997.0
2017-07-24 14:40:00,56.97,56.97,56.94,56.95,5018.0,45.0019,45.0019,44.9782,44.9861,5018.0
2017-07-24 14:45:00,56.94,56.95,56.88,56.89,9762.0,44.9782,44.9861,44.9308,44.9387,9762.0
2017-07-24 14:50:00,56.9,56.94,56.89,56.92,9448.0,44.9466,44.9782,44.9387,44.9624,9448.0
2017-07-24 14:55:00,56.92,56.93,56.86,56.88,12209.0,44.9624,44.9703,44.915,44.9308,12209.0
2017-07-24 15:00:00,56.88,56.89,56.85,56.86,7908.0,44.9308,44.9387,44.9071,44.915,7908.0
2017-07-24 15:05:00,56.87,56.89,56.86,56.89,12798.0,44.9229,44.9387,44.915,44.9387,12798.0
2017-07-24 15:10:00,56.88,56.89,56.86,56.87,13961.0,44.9308,44.9387,44.915,44.9229,13961.0
2017-07-24 15:15:00,56.87,56.91,56.86,56.9,13404.0,44.9229,44.9545,44.915,44.9466,13404.0
2017-07-24 15:20:00,56.9,56.94,56.89,56.94,10397.0,44.9466,44.9782,44.9387,44.9782,10397.0
2017-07-24 15:25:00,56.95,57.01,56.93,56.97,13319.0,44.9861,45.0335,44.9703,45.0019,13319.0
2017-07-24 15:30:00,56.97,56.98,56.94,56.96,9411.0,45.0019,45.0098,44.9782,44.994,9411.0
2017-07-24 15:35:00,56.96,56.97,56.94,56.96,12817.0,44.994,45.0019,44.9782,44.994,12817.0
2017-07-24 15:40:00,56.96,57.02,56.96,57.02,13692.0,44.994,45.0414,44.994,45.0414,13692.0
2017-07-24 15:45:00,57.01,57.02,56.94,56.95,27080.0,45.0335,45.0414,44.9782,44.9861,27080.0
2017-07-24 15:50:00,56.95,56.96,56.91,56.91,39160.0,44.9861,44.994,44.9545,44.9545,39160.0
2017-07-24 15:55:00,56.91,56.96,56.91,56.95,92638.0,44.9545,44.994,44.9545,44.9861,92638.0
2017-07-25 09:30:00,57.05,57.16,57.0,57.05,31508.0,45.065,45.1519,45.0256,45.065,31508.0
2017-07-25 09:35:00,57.09,57.24,57.07,57.23,14722.0,45.0966,45.2151,45.0808,45.2072,14722.0
2017-07-25 09:40:00,57.25,57.41,57.17,57.39,28075.0,45.223,45.3494,45.1598,45.3336,28075.0
2017-07-25 09:45:00,57.4,57.5,57.35,57.48,30884.0,45.3415,45.4205,45.302,45.4047,30884.0
2017-07-25 09:50:00,57.48,57.58,57.43,57.55,15931.0,45.4047,45.4837,45.3652,45.46,15931.0
2017-07-25 09:55:00,57.56,57.6,57.51,57.6,16046.0,45.4679,45.4995,45.4284,45.4995,16046.0
2017-07-25 10:00:00,57.6,57.62,57.5,57.54,19367.0,45.4995,45.5153,45.4205,45.4521,19367.0
2017-07-25 10:05:00,57.52,57.52,57.42,57.43,31297.0,45.4363,45.4363,45.3573,45.3652,31297.0
2017-07-25 10:10:00,57.44,57.44,57.35,57.36,20173.0,45.3731,45.3731,45.302,45.3099,20173.0
2017-07-25 10:15:00,57.35,57.38,57.32,57.37,10238.0,45.302,45.3257,45.2783,45.3178,10238.0
2017-07-25 10:20:00,57.36,57.37,57.31,57.32,16010.0,45.3099,45.3178,45.2704,45.2783,16010.0
2017-07-25 10:25:00,57.32,57.33,57.31,57.33,6193.0,45.2783,45.2862,45.2704,45.2862,6193.0
2017-07-25 10:30:00,57.33,57.39,57.27,57.28,30054.0,45.2862,45.3336,45.2388,45.2467,30054.0
2017-07-25 10:35:00,57.28,57.35,57.23,57.23,26544.0,45.2467,45.302,45.2072,45.2072,26544.0
2017-07-25 10:40:00,57.25,57.31,57.18,57.2,29687.0,45.223,45.2704,45.1677,45.1835,29687.0
2017-07-25 10:45:00,57.19,57.3,57.17,57.18,41761.0,45.1756,45.2625,45.1598,45.1677,41761.0
2017-07-25 10:50:00,57.18,57.31,57.14,57.23,32287.0,45.1677,45.2704,45.1361,45.2072,32287.0
2017-07-25 10:55:00,57.24,57.29,57.23,57.29,8572.0,45.2151,45.2546,45.2072,45.2546,8572.0
2017-07-25 11:00:00,57.29,57.42,57.28,57.36,19736.0,45.2546,45.3573,45.2467,45.3099,19736.0
2017-07-25 11:05:00,57.33,57.36,57.3,57.33,9473.0,45.2862,45.3099,45.2625,45.2862,9473.0
2017-07-25 11:10:00,57.33,57.37,57.32,57.37,8194.0,45.2862,45.3178,45.2783,45.3178,8194.0
2017-07-25 11:15:00,57.37,57.37,57.33,57.34,11350.0,45.3178,45.3178,45.2862,45.2941,11350.0
2017-07-25 11:20:00,57.33,57.35,57.3,57.35,5896.0,45.2862,45.302,45.2625,45.302,5896.0
2017-07-25 11:25:00,57.35,57.35,57.26,57.3,21448.0,45.302,45.302,45.2309,45.2625,21448.0
2017-07-25 11:30:00,57.32,57.34,57.32,57.33,4482.0,45.2783,45.2941,45.2783,45.2862,4482.0
2017-07-25 11:35:00,57.32,57.32,57.27,57.27,9100.0,45.2783,45.2783,45.2388,45.2388,9100.0
2017-07-25 11:40:00,57.28,57.33,57.25,57.32,7222.0,45.2467,45.2862,45.223,45.2783,7222.0
2017-07-25 11:45:00,57.32,57.32,57.27,57.3,6699.0,45.2783,45.2783,45.2388,45.2625,6699.0
2017-07-25 11:50:00,57.29,57.32,57.28,57.28,6184.0,45.2546,45.2783,45.2467,45.2467,6184.0
2017-07-25 11:55:00,57.28,57.34,57.28,57.34,45677.0,45.2467,45.2941,45.2467,45.2941,45677.0
2017-07-25 12:00:00,57.35,57.39,57.34,57.37,6922.0,45.302,45.3336,45.2941,45.3178,6922.0
2017-07-25 12:05:00,57.38,57.39,57.36,57.36,14234.0,45.3257,45.3336,45.3099,45.3099,14234.0
2017-07-25 12:10:00,57.37,57.43,57.36,57.43,20676.0,45.3178,45.3652,45.3099,45.3652,20676.0
2017-07-25 12:15:00,57.43,57.45,57.42,57.42,12520.0,45.3652,45.381,45.3573,45.3573,12520.0
2017-07-25 12:20:00,57.43,57.46,57.43,57.45,8372.0,45.3652,45.3889,45.3652,45.381,8372.0
2017-07-25 12:25:00,57.45,57.49,57.44,57.48,7151.0,45.381,45.4126,45.3731,45.4047,7151.0
2017-07-25 12:30:00,57.47,57.54,57.47,57.54,19233.0,45.3968,45.4521,45.3968,45.4521,19233.0
2017-07-25 12:35:00,57.54,57.56,57.53,57.55,12156.0,45.4521,45.4679,45.4442,45.46,12156.0
2017-07-25 12:40:00,57.55,57.56,57.53,57.53,12080.0,45.46,45.4679,45.4442,45.4442,12080.0
2017-07-25 12:45:00,57.53,57.55,57.53,57.55,6756.0,45.4442,45.46,45.4442,45.46,6756.0
2017-07-25 12:50:00,57.55,57.55,57.49,57.5,14629.0,45.46,45.46,45.4126,45.4205,14629.0
2017-07-25 12:55:00,57.5,57.53,57.48,57.5,10703.0,45.4205,45.4442,45.4047,45.4205,10703.0
2017-07-25 13:00:00,57.5,57.53,57.49,57.52,5334.0,45.4205,45.4442,45.4126,45.4363,5334.0
2017-07-25 13:05:00,57.52,57.57,57.52,57.56,16212.0,45.4363,45.4758,45.4363,45.4679,16212.0
2017-07-25 13:10:00,57.57,57.6,57.54,57.56,23765.0,45.4758,45.4995,45.4521,45.4679,23765.0
2017-07-25 13:15:00,57.56,57.57,57.51,57.54,12800.0,45.4679,45.4758,45.4284,45.4521,12800.0
2017-07-25 13:20:00,57.54,57.58,57.54,57.56,14795.0,45.4521,45.4837,45.4521,45.4679,14795.0
2017-07-25 13:25:00,57.57,57.6,57.51,57.51,13886.0,45.4758,45.4995,45.4284,45.4284,13886.0
2017-07-25 13:30:00,57.51,57.57,57.51,57.57,26349.0,45.4284,45.4758,45.4284,45.4758,26349.0
2017-07-25 13:35:00,57.57,57.61,57.56,57.6,12597.0,45.4758,45.5074,45.4679,45.4995,12597.0
2017-07-25 13:40:00,57.62,57.62,57.59,57.61,6697.0,45.5153,45.5153,45.4916,45.5074,6697.0
2017-07-25 13:45:00,57.6,57.66,57.6,57.62,10744.0,45.4995,45.5469,45.4995,45.5153,10744.0
2017-07-25 13:50:00,57.63,57.63,57.6,57.63,14263.0,45.5232,45.5232,45.4995,45.5232,14263.0
2017-07-25 13:55:00,57.63,57.63,57.59,57.61,6014.0,45.5232,45.5232,45.4916,45.5074,6014.0
2017-07-25 14:00:00,57.61,57.61,57.52,57.53,9733.0,45.5074,45.5074,45.4363,45.4442,9733.0
2017-07-25 14:05:00,57.53,57.54,57.47,57.48,8990.0,45.4442,45.4521,45.3968,45.4047,8990.0
2017-07-25 14:10:00,57.48,57.48,57.41,57.41,15706.0,45.4047,45.4047,45.3494,45.3494,15706.0
2017-07-25 14:15:00,57.4,57.42,57.37,57.38,11369.0,45.3415,45.3573,45.3178,45.3257,11369.0
2017-07-25 14:20:00,57.37,57.38,57.35,57.36,8611.0,45.3178,45.3257,45.302,45.3099,8611.0
2017-07-25 14:25:00,57.36,57.41,57.32,57.4,14399.0,45.3099,45.3494,45.2783,45.3415,14399.0
2017-07-25 14:30:00,57.39,57.41,57.33,57.39,12524.0,45.3336,45.3494,45.2862,45.3336,12524.0
2017-07-25 14:35:00,57.39,57.43,57.38,57.42,12746.0,45.3336,45.3652,45.3257,45.3573,12746.0
2017-07-25 14:40:00,57.42,57.42,57.37,57.41,10832.0,45.3573,45.3573,45.3178,45.3494,10832.0
2017-07-25 14:45:00,57.41,57.41,57.34,57.38,10309.0,45.3494,45.3494,45.2941,45.3257,10309.0
2017-07-25 14:50:00,57.37,57.41,57.36,57.38,14839.0,45.3178,45.3494,45.3099,45.3257,14839.0
2017-07-25 14:55:00,57.39,57.39,57.33,57.39,13084.0,45.3336,45.3336,45.2862,45.3336,13084.0
2017-07-25 15:00:00,57.39,57.4,57.33,57.34,18779.0,45.3336,45.3415,45.2862,45.2941,18779.0
2017-07-25 15:05:00,57.34,57.34,57.29,57.3,19200.0,45.2941,45.2941,45.2546,45.2625,19200.0
2017-07-25 15:10:00,57.31,57.34,57.3,57.31,23183.0,45.2704,45.2941,45.2625,45.2704,23183.0
2017-07-25 15:15:00,57.3,57.37,57.3,57.37,11800.0,45.2625,45.3178,45.2625,45.3178,11800.0
2017-07-25 15:20:00,57.37,57.38,57.28,57.31,18889.0,45.3178,45.3257,45.2467,45.2704,18889.0
2017-07-25 15:25:00,57.31,57.34,57.31,57.32,14060.0,45.2704,45.2941,45.2704,45.2783,14060.0
2017-07-25 15:30:00,57.33,57.34,57.32,57.33,19519.0,45.2862,45.2941,45.2783,45.2862,19519.0
2017-07-25 15:35:00,57.33,57.39,57.32,57.37,21038.0,45.2862,45.3336,45.2783,45.3178,21038.0
2017-07-25 15:40:00,57.38,57.44,57.37,57.42,24718.0,45.3257,45.3731,45.3178,45.3573,24718.0
2017-07-25 15:45:00,57.42,57.42,57.37,57.39,34165.0,45.3573,45.3573,45.3178,45.3336,34165.0
2017-07-25 15:50:00,57.38,57.44,57.38,57.43,57639.0,45.3257,45.3731,45.3257,45.3652,57639.0
2017-07-25 15:55:00,57.43,57.45,57.39,57.42,122916.0,45.3652,45.381,45.3336,45.3573,122916.0
2017-07-26 09:30:00,57.49,57.64,57.47,57.57,24873.0,45.4126,45.5311,45.3968,45.4758,24873.0
2017-07-26 09:35:00,57.57,57.58,57.49,57.55,8651.0,45.4758,45.4837,45.4126,45.46,8651.0
2017-07-26 09:40:00,57.55,57.55,57.46,57.53,10706.0,45.46,45.46,45.3889,45.4442,10706.0
2017-07-26 09:45:00,57.51,57.52,57.46,57.48,11412.0,45.4284,45.4363,45.3889,45.4047,11412.0
2017-07-26 09:50:00,57.49,57.6,57.49,57.53,15432.0,45.4126,45.4995,45.4126,45.4442,15432.0
2017-07-26 09:55:00,57.52,57.62,57.51,57.61,16058.0,45.4363,45.5153,45.4284,45.5074,16058.0
2017-07-26 10:00:00,57.61,57.66,57.58,57.65,7333.0,45.5074,45.5469,45.4837,45.539,7333.0
2017-07-26 10:05:00,57.65,57.77,57.65,57.72,79705.0,45.539,45.6338,45.539,45.5943,79705.0
2017-07-26 10:10:00,57.72,57.75,57.69,57.73,5806.0,45.5943,45.618,45.5706,45.6022,5806.0
2017-07-26 10:15:00,57.73,57.84,57.73,57.82,10090.0,45.6022,45.6891,45.6022,45.6733,10090.0
2017-07-26 10:20:00,57.82,57.82,57.73,57.73,8662.0,45.6733,45.6733,45.6022,45.6022,8662.0
2017-07-26 10:25:00,57.73,57.73,57.66,57.73,16341.0,45.6022,45.6022,45.5469,45.6022,16341.0
2017-07-26 10:30:00,57.74,57.78,57.74,57.75,6284.0,45.6101,45.6417,45.6101,45.618,6284.0
2017-07-26 10:35:00,57.76,57.83,57.76,57.8,13824.0,45.6259,45.6812,45.6259,45.6575,13824.0
2017-07-26 10:40:00,57.81,57.85,57.8,57.81,17159.0,45.6654,45.697,45.6575,45.6654,17159.0
2017-07-26 10:45:00,57.81,57.86,57.8,57.85,9534.0,45.6654,45.7049,45.6575,45.697,9534.0
2017-07-26 10:50:00,57.86,57.91,57.84,57.9,15613.0,45.7049,45.7444,45.6891,45.7365,15613.0
2017-07-26 10:55:00,57.9,57.96,57.88,57.88,13456.0,45.7365,45.7839,45.7207,45.7207,13456.0
2017-07-26 11:00:00,57.88,57.98,57.88,57.94,9300.0,45.7207,45.7997,45.7207,45.7681,9300.0
2017-07-26 11:05:00,57.93,58.01,57.92,58.01,43820.0,45.7602,45.8234,45.7523,45.8234,43820.0
2017-07-26 11:10:00,58.0,58.01,57.92,57.94,38694.0,45.8155,45.8234,45.7523,45.7681,38694.0
2017-07-26 11:15:00,57.93,57.97,57.91,57.92,6736.0,45.7602,45.7918,45.7444,45.7523,6736.0
2017-07-26 11:20:00,57.9,57.96,57.9,57.94,13129.0,45.7365,45.7839,45.7365,45.7681,13129.0
2017-07-26 11:25:00,57.94,57.97,57.93,57.96,4061.0,45.7681,45.7918,45.7602,45.7839,4061.0
2017-07-26 11:30:00,57.95,57.99,57.95,57.98,10696.0,45.776,45.8076,45.776,45.7997,10696.0
2017-07-26 11:35:00,57.99,58.01,57.98,57.98,12481.0,45.8076,45.8234,45.7997,45.7997,12481.0
2017-07-26 11:40:00,57.99,58.08,57.98,58.07,16097.0,45.8076,45.8787,45.7997,45.8708,16097.0
2017-07-26 11:45:00,58.08,58.08,58.0,58.04,13028.0,45.8787,45.8787,45.8155,45.8471,13028.0
2017-07-26 11:50:00,58.04,58.05,58.01,58.01,11361.0,45.8471,45.855,45.8234,45.8234,11361.0
2017-07-26 11:55:00,58.02,58.03,57.99,57.99,14197.0,45.8313,45.8392,45.8076,45.8076,14197.0
2017-07-26 12:00:00,57.97,58.03,57.97,58.02,12044.0,45.7918,45.8392,45.7918,45.8313,12044.0
2017-07-26 12:05:00,58.02,58.07,58.01,58.06,12304.0,45.8313,45.8708,45.8234,45.8629,12304.0
2017-07-26 12:10:00,58.07,58.11,58.07,58.11,9856.0,45.8708,45.9024,45.8708,45.9024,9856.0
2017-07-26 12:15:00,58.11,58.16,58.09,58.11,14115.0,45.9024,45.9419,45.8866,45.9024,14115.0
2017-07-26 12:20:00,58.1,58.12,58.09,58.12,12226.0,45.8945,45.9103,45.8866,45.9103,12226.0
2017-07-26 12:25:00,58.12,58.16,58.12,58.14,13651.0,45.9103,45.9419,45.9103,45.9261,13651.0
2017-07-26 12:30:00,58.14,58.16,58.13,58.15,11355.0,45.9261,45.9419,45.9182,45.934,11355.0
2017-07-26 12:35:00,58.15,58.18,58.13,58.16,12767.0,45.934,45.9577,45.9182,45.9419,12767.0
2017-07-26 12:40:00,58.17,58.17,58.14,58.16,7274.0,45.9498,45.9498,45.9261,45.9419,7274.0
2017-07-26 12:45:00,58.16,58.19,58.16,58.17,9982.0,45.9419,45.9656,45.9419,45.9498,9982.0
2017-07-26 12:50:00,58.17,58.18,58.11,58.13,7746.0,45.9498,45.9577,45.9024,45.9182,7746.0
2017-07-26 12:55:00,58.12,58.15,58.12,58.15,9140.0,45.9103,45.934,45.9103,45.934,9140.0
2017-07-26 13:00:00,58.16,58.18,58.14,58.15,6468.0,45.9419,45.9577,45.9261,45.934,6468.0
2017-07-26 13:05:00,58.16,58.19,58.15,58.19,5202.0,45.9419,45.9656,45.934,45.9656,5202.0
2017-07-26 13:10:00,58.17,58.21,58.17,58.18,8368.0,45.9498,45.9814,45.9498,45.9577,8368.0
2017-07-26 13:15:00,58.18,58.2,58.17,58.18,6661.0,45.9577,45.9735,45.9498,45.9577,6661.0
2017-07-26 13:20:00,58.17,58.17,58.15,58.16,5449.0,45.9498,45.9498,45.934,45.9419,5449.0
2017-07-26 13:25:00,58.16,58.18,58.15,58.17,6320.0,45.9419,45.9577,45.934,45.9498,6320.0
2017-07-26 13:30:00,58.16,58.18,58.16,58.17,5753.0,45.9419,45.9577,45.9419,45.9498,5753.0
2017-07-26 13:35:00,58.17,58.19,58.15,58.18,10470.0,45.9498,45.9656,45.934,45.9577,10470.0
2017-07-26 13:40:00,58.19,58.22,58.18,58.21,8600.0,45.9656,45.9893,45.9577,45.9814,8600.0
2017-07-26 13:45:00,58.22,58.24,58.18,58.18,12174.0,45.9893,46.0051,45.9577,45.9577,12174.0
2017-07-26 13:50:00,58.18,58.21,58.18,58.2,10749.0,45.9577,45.9814,45.9577,45.9735,10749.0
2017-07-26 13:55:00,58.2,58.21,58.15,58.15,11944.0,45.9735,45.9814,45.934,45.934,11944.0
2017-07-26 14:00:00,58.15,58.15,58.06,58.14,17597.0,45.934,45.934,45.8629,45.9261,17597.0
2017-07-26 14:05:00,58.13,58.15,58.1,58.15,11874.0,45.9182,45.934,45.8945,45.934,11874.0
2017-07-26 14:10:00,58.15,58.19,58.15,58.15,10744.0,45.934,45.9656,45.934,45.934,10744.0
2017-07-26 14:15:00,58.17,58.19,58.14,58.16,11911.0,45.9498,45.9656,45.9261,45.9419,11911.0
2017-07-26 14:20:00,58.17,58.17,58.12,58.16,10313.0,45.9498,45.9498,45.9103,45.9419,10313.0
2017-07-26 14:25:00,58.16,58.22,58.16,58.22,17346.0,45.9419,45.9893,45.9419,45.9893,17346.0
2017-07-26 14:30:00,58.21,58.25,58.2,58.23,24043.0,45.9814,46.013,45.9735,45.9972,24043.0
2017-07-26 14:35:00,58.23,58.24,58.19,58.21,16792.0,45.9972,46.0051,45.9656,45.9814,16792.0
2017-07-26 14:40:00,58.21,58.21,58.09,58.1,21033.0,45.9814,45.9814,45.8866,45.8945,21033.0
2017-07-26 14:45:00,58.11,58.17,58.08,58.14,32731.0,45.9024,45.9498,45.8787,45.9261,32731.0
2017-07-26 14:50:00,58.13,58.14,58.09,58.11,27814.0,45.9182,45.9261,45.8866,45.9024,27814.0
2017-07-26 14:55:00,58.1,58.12,58.08,58.1,16900.0,45.8945,45.9103,45.8787,45.8945,16900.0
2017-07-26 15:00:00,58.1,58.17,58.1,58.15,31778.0,45.8945,45.9498,45.8945,45.934,31778.0
2017-07-26 15:05:00,58.16,58.19,58.14,58.17,29095.0,45.9419,45.9656,45.9261,45.9498,29095.0
2017-07-26 15:10:00,58.17,58.19,58.15,58.19,18202.0,45.9498,45.9656,45.934,45.9656,18202.0
2017-07-26 15:15:00,58.19,58.19,58.11,58.11,28496.0,45.9656,45.9656,45.9024,45.9024,28496.0
2017-07-26 15:20:00,58.11,58.17,58.08,58.14,62375.0,45.9024,45.9498,45.8787,45.9261,62375.0
2017-07-26 15:25:00,58.14,58.21,58.13,58.18,62676.0,45.9261,45.9814,45.9182,45.9577,62676.0
2017-07-26 15:30:00,58.19,58.19,58.07,58.1,36822.0,45.9656,45.9656,45.8708,45.8945,36822.0
2017-07-26 15:35:00,58.09,58.1,58.05,58.06,40979.0,45.8866,45.8945,45.855,45.8629,40979.0
2017-07-26 15:40:00,58.07,58.15,58.06,58.07,56020.0,45.8708,45.934,45.8629,45.8708,56020.0
2017-07-26 15:45:00,58.07,58.07,58.02,58.02,66489.0,45.8708,45.8708,45.8313,45.8313,66489.0
2017-07-26 15:50:00,58.02,58.06,58.0,58.02,90916.0,45.8313,45.8629,45.8155,45.8313,90916.0
2017-07-26 15:55:00,58.03,58.13,58.01,58.12,150412.0,45.8392,45.9182,45.8234,45.9103,150412.0
2017-07-27 09:30:00,58.03,58.65,57.87,58.53,101172.0,45.8392,46.3289,45.7128,46.2341,101172.0
2017-07-27 09:35:00,58.54,58.8,58.49,58.76,47952.0,46.242,46.4474,46.2025,46.4158,47952.0
2017-07-27 09:40:00,58.75,58.82,58.62,58.75,64720.0,46.4079,46.4632,46.3052,46.4079,64720.0
2017-07-27 09:45:00,58.76,58.77,58.55,58.6,70849.0,46.4158,46.4237,46.2499,46.2894,70849.0
2017-07-27 09:50:00,58.6,58.77,58.59,58.77,39936.0,46.2894,46.4237,46.2815,46.4237,39936.0
2017-07-27 09:55:00,58.78,58.81,58.75,58.76,51249.0,46.4316,46.4553,46.4079,46.4158,51249.0
2017-07-27 10:00:00,58.76,58.78,58.69,58.69,83272.0,46.4158,46.4316,46.3605,46.3605,83272.0
2017-07-27 10:05:00,58.69,58.81,58.68,58.79,113630.0,46.3605,46.4553,46.3526,46.4395,113630.0
2017-07-27 10:10:00,58.78,58.97,58.78,58.97,71255.0,46.4316,46.5817,46.4316,46.5817,71255.0
2017-07-27 10:15:00,58.96,59.0,58.82,58.95,32553.0,46.5738,46.6054,46.4632,46.5659,32553.0
2017-07-27 10:20:00,58.94,58.98,58.92,58.97,32921.0,46.558,46.5896,46.5422,46.5817,32921.0
2017-07-27 10:25:00,58.98,58.98,58.78,58.81,41722.0,46.5896,46.5896,46.4316,46.4553,41722.0
2017-07-27 10:30:00,58.81,58.96,58.81,58.89,34021.0,46.4553,46.5738,46.4553,46.5185,34021.0
2017-07-27 10:35:00,58.88,58.94,58.84,58.85,37120.0,46.5106,46.558,46.479,46.4869,37120.0
2017-07-27 10:40:00,58.84,58.93,58.75,58.76,47890.0,46.479,46.5501,46.4079,46.4158,47890.0
2017-07-27 10:45:00,58.76,58.81,58.73,58.73,15280.0,46.4158,46.4553,46.3921,46.3921,15280.0
2017-07-27 10:50:00,58.72,58.73,58.58,58.6,20648.0,46.3842,46.3921,46.2736,46.2894,20648.0
2017-07-27 10:55:00,58.6,58.65,58.57,58.6,15887.0,46.2894,46.3289,46.2657,46.2894,15887.0
2017-07-27 11:00:00,58.59,58.62,58.53,58.58,16584.0,46.2815,46.3052,46.2341,46.2736,16584.0
2017-07-27 11:05:00,58.59,58.6,58.54,58.58,15209.0,46.2815,46.2894,46.242,46.2736,15209.0
2017-07-27 11:10:00,58.59,58.77,58.59,58.77,26434.0,46.2815,46.4237,46.2815,46.4237,26434.0
2017-07-27 11:15:00,58.78,58.78,58.66,58.68,16501.0,46.4316,46.4316,46.3368,46.3526,16501.0
2017-07-27 11:20:00,58.69,58.71,58.65,58.66,8650.0,46.3605,46.3763,46.3289,46.3368,8650.0
2017-07-27 11:25:00,58.66,58.67,58.58,58.66,17426.0,46.3368,46.3447,46.2736,46.3368,17426.0
2017-07-27 11:30:00,58.66,58.79,58.66,58.78,40606.0,46.3368,46.4395,46.3368,46.4316,40606.0
2017-07-27 11:35:00,58.77,58.77,58.66,58.7,43017.0,46.4237,46.4237,46.3368,46.3684,43017.0
2017-07-27 11:40:00,58.7,58.76,58.69,58.76,22368.0,46.3684,46.4158,46.3605,46.4158,22368.0
2017-07-27 11:45:00,58.76,58.91,58.74,58.9,18937.0,46.4158,46.5343,46.4,46.5264,18937.0
2017-07-27 11:50:00,58.9,58.96,58.82,58.93,42010.0,46.5264,46.5738,46.4632,46.5501,42010.0
2017-07-27 11:55:00,58.95,58.96,58.89,58.96,22413.0,46.5659,46.5738,46.5185,46.5738,22413.0
2017-07-27 12:00:00,58.96,59.06,58.96,59.05,26517.0,46.5738,46.6528,46.5738,46.6449,26517.0
2017-07-27 12:05:00,59.05,59.09,59.01,59.09,17098.0,46.6449,46.6765,46.6133,46.6765,17098.0
2017-07-27 12:10:00,59.09,59.12,59.06,59.11,20459.0,46.6765,46.7002,46.6528,46.6923,20459.0
2017-07-27 12:15:00,59.11,59.24,59.06,59.23,65560.0,46.6923,46.795,46.6528,46.7871,65560.0
2017-07-27 12:20:00,59.22,59.35,59.22,59.34,46965.0,46.7792,46.8819,46.7792,46.874,46965.0
2017-07-27 12:25:00,59.34,59.37,59.27,59.36,27393.0,46.874,46.8977,46.8187,46.8898,27393.0
2017-07-27 12:30:00,59.34,59.38,59.33,59.33,32993.0,46.874,46.9056,46.8661,46.8661,32993.0
2017-07-27 12:35:00,59.33,59.34,59.26,59.29,20082.0,46.8661,46.874,46.8108,46.8345,20082.0
2017-07-27 12:40:00,59.27,60.23,59.27,60.15,299933.0,46.8187,47.577,46.8187,47.5138,299933.0
2017-07-27 12:45:00,60.16,60.59,60.1,60.59,306706.0,47.5217,47.8614,47.4743,47.8614,306706.0
2017-07-27 12:50:00,60.58,60.73,60.46,60.56,246245.0,47.8535,47.972,47.7587,47.8377,246245.0
2017-07-27 12:55:00,60.57,61.17,60.52,61.17,276634.0,47.8456,48.3195,47.8061,48.3195,276634.0
2017-07-27 13:00:00,61.17,61.27,61.07,61.18,192255.0,48.3195,48.3985,48.2405,48.3274,192255.0
2017-07-27 13:05:00,61.2,61.24,61.09,61.22,92356.0,48.3432,48.3748,48.2563,48.359,92356.0
2017-07-27 13:10:00,61.21,61.37,61.08,61.09,142499.0,48.3511,48.4775,48.2484,48.2563,142499.0
2017-07-27 13:15:00,61.09,61.12,60.64,60.64,60000.0,48.2563,48.28,47.9009,47.9009,60000.0
2017-07-27 13:20:00,60.63,60.78,60.52,60.55,79692.0,47.893,48.0115,47.8061,47.8298,79692.0
2017-07-27 13:25:00,60.52,60.82,60.47,60.71,71849.0,47.8061,48.0431,47.7666,47.9562,71849.0
2017-07-27 13:30:00,60.7,60.71,60.54,60.62,60609.0,47.9483,47.9562,47.8219,47.8851,60609.0
2017-07-27 13:35:00,60.61,60.8,60.54,60.75,71731.0,47.8772,48.0273,47.8219,47.9878,71731.0
2017-07-27 13:40:00,60.74,61.02,60.7,61.02,103840.0,47.9799,48.201,47.9483,48.201,103840.0
2017-07-27 13:45:00,61.03,61.1,60.85,60.88,159136.0,48.2089,48.2642,48.0668,48.0905,159136.0
2017-07-27 13:50:00,60.87,60.93,60.65,60.65,79830.0,48.0826,48.1299,47.9088,47.9088,79830.0
2017-07-27 13:55:00,60.65,60.66,60.42,60.53,80992.0,47.9088,47.9167,47.7271,47.814,80992.0
2017-07-27 14:00:00,60.54,60.63,60.47,60.47,35351.0,47.8219,47.893,47.7666,47.7666,35351.0
2017-07-27 14:05:00,60.46,60.57,60.42,60.51,31999.0,47.7587,47.8456,47.7271,47.7982,31999.0
2017-07-27 14:10:00,60.48,60.51,60.38,60.46,35627.0,47.7745,47.7982,47.6955,47.7587,35627.0
2017-07-27 14:15:00,60.46,60.58,60.45,60.51,34197.0,47.7587,47.8535,47.7508,47.7982,34197.0
2017-07-27 14:20:00,60.49,60.49,60.27,60.29,30346.0,47.7824,47.7824,47.6086,47.6244,30346.0
2017-07-27 14:25:00,60.29,60.29,60.0,60.19,52904.0,47.6244,47.6244,47.3953,47.5454,52904.0
2017-07-27 14:30:00,60.18,60.2,60.07,60.14,51702.0,47.5375,47.5533,47.4506,47.5059,51702.0
2017-07-27 14:35:00,60.1,60.17,60.05,60.05,37403.0,47.4743,47.5296,47.4348,47.4348,37403.0
2017-07-27 14:40:00,60.03,60.05,59.94,60.0,35643.0,47.419,47.4348,47.3479,47.3953,35643.0
2017-07-27 14:45:00,60.01,60.09,59.99,60.03,49824.0,47.4032,47.4664,47.3874,47.419,49824.0
2017-07-27 14:50:00,60.04,60.18,60.03,60.15,34926.0,47.4269,47.5375,47.419,47.5138,34926.0
2017-07-27 14:55:00,60.16,60.29,60.11,60.29,37429.0,47.5217,47.6244,47.4822,47.6244,37429.0
2017-07-27 15:00:00,60.28,60.39,60.26,60.33,42191.0,47.6165,47.7034,47.6007,47.656,42191.0
2017-07-27 15:05:00,60.33,60.34,60.25,60.33,32982.0,47.656,47.6639,47.5928,47.656,32982.0
2017-07-27 15:10:00,60.33,60.36,60.18,60.18,56200.0,47.656,47.6797,47.5375,47.5375,56200.0
2017-07-27 15:15:00,60.19,60.22,60.05,60.14,168938.0,47.5454,47.5691,47.4348,47.5059,168938.0
2017-07-27 15:20:00,60.12,60.12,59.93,60.05,117021.0,47.4901,47.4901,47.34,47.4348,117021.0
2017-07-27 15:25:00,60.05,60.24,60.04,60.22,48673.0,47.4348,47.5849,47.4269,47.5691,48673.0
2017-07-27 15:30:00,60.23,60.32,60.2,60.3,66846.0,47.577,47.6481,47.5533,47.6323,66846.0
2017-07-27 15:35:00,60.3,60.34,60.22,60.28,50334.0,47.6323,47.6639,47.5691,47.6165,50334.0
2017-07-27 15:40:00,60.28,60.29,60.14,60.14,77578.0,47.6165,47.6244,47.5059,47.5059,77578.0
2017-07-27 15:45:00,60.14,60.18,60.07,60.09,110526.0,47.5059,47.5375,47.4506,47.4664,110526.0
2017-07-27 15:50:00,60.09,60.12,60.02,60.06,131460.0,47.4664,47.4901,47.4111,47.4427,131460.0
2017-07-27 15:55:00,60.06,60.15,59.98,60.14,222221.0,47.4427,47.5138,47.3795,47.5059,222221.0
2017-07-28 09:30:00,59.82,60.13,59.49,59.67,59728.0,47.6622,47.9092,47.3992,47.5427,59728.0
2017-07-28 09:35:00,59.67,59.67,59.25,59.25,38320.0,47.5427,47.5427,47.208,47.208,38320.0
2017-07-28 09:40:00,59.27,59.28,59.08,59.22,78354.0,47.224,47.2319,47.0726,47.1841,78354.0
2017-07-28 09:45:00,59.22,59.22,58.95,59.07,249164.0,47.1841,47.1841,46.969,47.0646,249164.0
2017-07-28 09:50:00,59.07,59.09,58.91,58.96,50563.0,47.0646,47.0805,46.9371,46.977,50563.0
2017-07-28 09:55:00,58.94,58.95,58.78,58.78,25148.0,46.961,46.969,46.8335,46.8335,25148.0
2017-07-28 10:00:00,58.78,58.84,58.66,58.66,28696.0,46.8335,46.8814,46.7379,46.7379,28696.0
2017-07-28 10:05:00,58.66,58.66,58.29,58.38,55902.0,46.7379,46.7379,46.4431,46.5148,55902.0
2017-07-28 10:10:00,58.39,58.65,58.39,58.63,46163.0,46.5228,46.73,46.5228,46.714,46163.0
2017-07-28 10:15:00,58.64,58.79,58.6,58.75,64399.0,46.722,46.8415,46.6901,46.8096,64399.0
2017-07-28 10:20:00,58.75,58.79,58.59,58.7,24797.0,46.8096,46.8415,46.6822,46.7698,24797.0
2017-07-28 10:25:00,58.7,58.82,58.64,58.67,73792.0,46.7698,46.8654,46.722,46.7459,73792.0
2017-07-28 10:30:00,58.66,58.7,58.61,58.69,29064.0,46.7379,46.7698,46.6981,46.7618,29064.0
2017-07-28 10:35:00,58.69,58.77,58.54,58.56,17851.0,46.7618,46.8256,46.6423,46.6583,17851.0
2017-07-28 10:40:00,58.56,58.63,58.48,58.63,29620.0,46.6583,46.714,46.5945,46.714,29620.0
2017-07-28 10:45:00,58.61,58.61,58.49,58.5,50548.0,46.6981,46.6981,46.6025,46.6105,50548.0
2017-07-28 10:50:00,58.49,58.51,58.39,58.49,29171.0,46.6025,46.6184,46.5228,46.6025,29171.0
2017-07-28 10:55:00,58.48,58.51,58.37,58.37,28263.0,46.5945,46.6184,46.5069,46.5069,28263.0
2017-07-28 11:00:00,58.38,58.45,58.32,58.39,27405.0,46.5148,46.5706,46.467,46.5228,27405.0
2017-07-28 11:05:00,58.37,58.38,58.22,58.29,58069.0,46.5069,46.5148,46.3874,46.4431,58069.0
2017-07-28 11:10:00,58.28,58.31,58.21,58.3,47579.0,46.4352,46.4591,46.3794,46.4511,47579.0
2017-07-28 11:15:00,58.3,58.31,58.3,58.3,30757.0,46.4511,46.4591,46.4511,46.4511,30757.0
2017-07-28 11:20:00,58.3,58.32,58.25,58.3,44575.0,46.4511,46.467,46.4113,46.4511,44575.0
2017-07-28 11:25:00,58.32,58.33,58.25,58.28,116064.0,46.467,46.475,46.4113,46.4352,116064.0
2017-07-28 11:30:00,58.28,58.45,58.28,58.42,39627.0,46.4352,46.5706,46.4352,46.5467,39627.0
2017-07-28 11:35:00,58.42,58.42,58.34,58.4,34192.0,46.5467,46.5467,46.483,46.5308,34192.0
2017-07-28 11:40:00,58.4,58.44,58.39,58.39,21353.0,46.5308,46.5627,46.5228,46.5228,21353.0
2017-07-28 11:45:00,58.38,58.42,58.36,58.39,18767.0,46.5148,46.5467,46.4989,46.5228,18767.0
2017-07-28 11:50:00,58.39,58.39,58.35,58.35,17840.0,46.5228,46.5228,46.4909,46.4909,17840.0
2017-07-28 11:55:00,58.36,58.42,58.35,58.41,14016.0,46.4989,46.5467,46.4909,46.5387,14016.0
2017-07-28 12:00:00,58.41,58.41,58.35,58.36,15762.0,46.5387,46.5387,46.4909,46.4989,15762.0
2017-07-28 12:05:00,58.36,58.41,58.34,58.39,15171.0,46.4989,46.5387,46.483,46.5228,15171.0
2017-07-28 12:10:00,58.38,58.39,58.29,58.29,20337.0,46.5148,46.5228,46.4431,46.4431,20337.0
2017-07-28 12:15:00,58.29,58.29,58.24,58.25,15133.0,46.4431,46.4431,46.4033,46.4113,15133.0
2017-07-28 12:20:00,58.25,58.25,58.14,58.16,23488.0,46.4113,46.4113,46.3236,46.3396,23488.0
2017-07-28 12:25:00,58.16,58.16,58.08,58.08,18410.0,46.3396,46.3396,46.2758,46.2758,18410.0
2017-07-28 12:30:00,58.08,58.12,58.08,58.11,17248.0,46.2758,46.3077,46.2758,46.2997,17248.0
2017-07-28 12:35:00,58.1,58.11,58.01,58.01,35593.0,46.2918,46.2997,46.22,46.22,35593.0
2017-07-28 12:40:00,58.01,58.03,57.92,57.97,27715.0,46.22,46.236,46.1483,46.1882,27715.0
2017-07-28 12:45:00,57.98,58.0,57.95,57.95,8749.0,46.1961,46.2121,46.1722,46.1722,8749.0
2017-07-28 12:50:00,57.95,57.95,57.84,57.9,25519.0,46.1722,46.1722,46.0846,46.1324,25519.0
2017-07-28 12:55:00,57.9,57.92,57.86,57.89,25348.0,46.1324,46.1483,46.1005,46.1244,25348.0
2017-07-28 13:00:00,57.9,57.94,57.88,57.9,21733.0,46.1324,46.1643,46.1165,46.1324,21733.0
2017-07-28 13:05:00,57.9,57.92,57.86,57.92,18935.0,46.1324,46.1483,46.1005,46.1483,18935.0
2017-07-28 13:10:00,57.92,58.0,57.91,58.0,40159.0,46.1483,46.2121,46.1404,46.2121,40159.0
2017-07-28 13:15:00,58.0,58.14,57.99,58.06,31889.0,46.2121,46.3236,46.2041,46.2599,31889.0
2017-07-28 13:20:00,58.06,58.12,58.03,58.12,16227.0,46.2599,46.3077,46.236,46.3077,16227.0
2017-07-28 13:25:00,58.11,58.11,57.99,58.06,31338.0,46.2997,46.2997,46.2041,46.2599,31338.0
2017-07-28 13:30:00,58.08,58.14,58.07,58.11,14567.0,46.2758,46.3236,46.2679,46.2997,14567.0
2017-07-28 13:35:00,58.12,58.14,58.07,58.07,15032.0,46.3077,46.3236,46.2679,46.2679,15032.0
2017-07-28 13:40:00,58.07,58.1,58.04,58.07,34955.0,46.2679,46.2918,46.2439,46.2679,34955.0
2017-07-28 13:45:00,58.06,58.08,58.02,58.07,13572.0,46.2599,46.2758,46.228,46.2679,13572.0
2017-07-28 13:50:00,58.05,58.06,57.99,58.0,15392.0,46.2519,46.2599,46.2041,46.2121,15392.0
2017-07-28 13:55:00,58.0,58.0,57.95,57.96,22502.0,46.2121,46.2121,46.1722,46.1802,22502.0
2017-07-28 14:00:00,57.96,58.01,57.92,57.93,34277.0,46.1802,46.22,46.1483,46.1563,34277.0
2017-07-28 14:05:00,57.93,57.93,57.87,57.88,26820.0,46.1563,46.1563,46.1085,46.1165,26820.0
2017-07-28 14:10:00,57.88,57.91,57.87,57.91,19821.0,46.1165,46.1404,46.1085,46.1404,19821.0
2017-07-28 14:15:00,57.91,57.92,57.85,57.85,34275.0,46.1404,46.1483,46.0926,46.0926,34275.0
2017-07-28 14:20:00,57.85,57.89,57.83,57.85,16048.0,46.0926,46.1244,46.0766,46.0926,16048.0
2017-07-28 14:25:00,57.85,57.86,57.83,57.84,24164.0,46.0926,46.1005,46.0766,46.0846,24164.0
2017-07-28 14:30:00,57.83,57.9,57.83,57.9,35190.0,46.0766,46.1324,46.0766,46.1324,35190.0
2017-07-28 14:35:00,57.91,57.92,57.84,57.85,33051.0,46.1404,46.1483,46.0846,46.0926,33051.0
2017-07-28 14:40:00,57.86,57.89,57.84,57.87,30671.0,46.1005,46.1244,46.0846,46.1085,30671.0
2017-07-28 14:45:00,57.86,57.87,57.83,57.84,32927.0,46.1005,46.1085,46.0766,46.0846,32927.0
2017-07-28 14:50:00,57.84,57.95,57.83,57.93,37866.0,46.0846,46.1722,46.0766,46.1563,37866.0
2017-07-28 14:55:00,57.93,57.95,57.9,57.91,23989.0,46.1563,46.1722,46.1324,46.1404,23989.0
2017-07-28 15:00:00,57.92,57.92,57.86,57.86,31010.0,46.1483,46.1483,46.1005,46.1005,31010.0
2017-07-28 15:05:00,57.86,57.86,57.82,57.83,38893.0,46.1005,46.1005,46.0687,46.0766,38893.0
2017-07-28 15:10:00,57.82,57.85,57.82,57.85,32616.0,46.0687,46.0926,46.0687,46.0926,32616.0
2017-07-28 15:15:00,57.86,57.89,57.84,57.88,31612.0,46.1005,46.1244,46.0846,46.1165,31612.0
2017-07-28 15:20:00,57.88,57.88,57.82,57.84,27521.0,46.1165,46.1165,46.0687,46.0846,27521.0
2017-07-28 15:25:00,57.84,57.85,57.81,57.81,40167.0,46.0846,46.0926,46.0607,46.0607,40167.0
2017-07-28 15:30:00,57.81,57.83,57.78,57.78,43882.0,46.0607,46.0766,46.0368,46.0368,43882.0
2017-07-28 15:35:00,57.78,57.79,57.74,57.74,48225.0,46.0368,46.0448,46.0049,46.0049,48225.0
2017-07-28 15:40:00,57.74,57.75,57.72,57.73,76101.0,46.0049,46.0129,45.989,45.997,76101.0
2017-07-28 15:45:00,57.72,57.88,57.71,57.85,176116.0,45.989,46.1165,45.981,46.0926,176116.0
2017-07-28 15:50:00,57.85,57.86,57.77,57.79,147622.0,46.0926,46.1005,46.0288,46.0448,147622.0
2017-07-28 15:55:00,57.78,57.82,57.71,57.76,285083.0,46.0368,46.0687,45.981,46.0209,285083.0
2017-07-31 09:30:00,57.81,58.33,57.78,58.18,42345.0,46.0607,46.475,46.0368,46.3555,42345.0
2017-07-31 09:35:00,58.17,58.31,58.1,58.31,30294.0,46.3475,46.4591,46.2918,46.4591,30294.0
2017-07-31 09:40:00,58.34,58.35,58.12,58.14,19755.0,46.483,46.4909,46.3077,46.3236,19755.0
2017-07-31 09:45:00,58.14,58.21,58.06,58.09,21175.0,46.3236,46.3794,46.2599,46.2838,21175.0
2017-07-31 09:50:00,58.09,58.11,58.02,58.07,27035.0,46.2838,46.2997,46.228,46.2679,27035.0
2017-07-31 09:55:00,58.08,58.09,57.93,57.95,40736.0,46.2758,46.2838,46.1563,46.1722,40736.0
2017-07-31 10:00:00,57.95,58.08,57.95,58.01,43298.0,46.1722,46.2758,46.1722,46.22,43298.0
2017-07-31 10:05:00,58.02,58.03,57.98,58.0,19423.0,46.228,46.236,46.1961,46.2121,19423.0
2017-07-31 10:10:00,57.99,58.0,57.86,57.86,27196.0,46.2041,46.2121,46.1005,46.1005,27196.0
2017-07-31 10:15:00,57.85,58.04,57.83,58.01,30693.0,46.0926,46.2439,46.0766,46.22,30693.0
2017-07-31 10:20:00,58.02,58.1,57.97,58.0,24162.0,46.228,46.2918,46.1882,46.2121,24162.0
2017-07-31 10:25:00,58.01,58.02,57.9,58.02,23701.0,46.22,46.228,46.1324,46.228,23701.0
2017-07-31 10:30:00,58.02,58.05,57.94,58.05,31476.0,46.228,46.2519,46.1643,46.2519,31476.0
2017-07-31 10:35:00,58.06,58.06,57.89,57.94,15481.0,46.2599,46.2599,46.1244,46.1643,15481.0
2017-07-31 10:40:00,57.94,58.01,57.94,57.95,13836.0,46.1643,46.22,46.1643,46.1722,13836.0
2017-07-31 10:45:00,57.96,58.03,57.93,57.93,16874.0,46.1802,46.236,46.1563,46.1563,16874.0
2017-07-31 10:50:00,57.93,57.94,57.85,57.87,20037.0,46.1563,46.1643,46.0926,46.1085,20037.0
2017-07-31 10:55:00,57.88,57.97,57.84,57.95,17812.0,46.1165,46.1882,46.0846,46.1722,17812.0
2017-07-31 11:00:00,57.95,58.05,57.94,57.98,34813.0,46.1722,46.2519,46.1643,46.1961,34813.0
2017-07-31 11:05:00,57.98,58.03,57.97,58.0,12335.0,46.1961,46.236,46.1882,46.2121,12335.0
2017-07-31 11:10:00,58.01,58.16,57.98,58.13,13655.0,46.22,46.3396,46.1961,46.3157,13655.0
2017-07-31 11:15:00,58.12,58.19,58.09,58.11,13031.0,46.3077,46.3635,46.2838,46.2997,13031.0
2017-07-31 11:20:00,58.11,58.15,58.07,58.11,16287.0,46.2997,46.3316,46.2679,46.2997,16287.0
2017-07-31 11:25:00,58.1,58.14,58.07,58.07,28698.0,46.2918,46.3236,46.2679,46.2679,28698.0
2017-07-31 11:30:00,58.08,58.13,58.05,58.09,27833.0,46.2758,46.3157,46.2519,46.2838,27833.0
2017-07-31 11:35:00,58.09,58.1,58.06,58.08,22785.0,46.2838,46.2918,46.2599,46.2758,22785.0
2017-07-31 11:40:00,58.09,58.11,58.05,58.05,22493.0,46.2838,46.2997,46.2519,46.2519,22493.0
2017-07-31 11:45:00,58.05,58.14,58.05,58.12,25327.0,46.2519,46.3236,46.2519,46.3077,25327.0
2017-07-31 11:50:00,58.1,58.18,58.1,58.15,13591.0,46.2918,46.3555,46.2918,46.3316,13591.0
2017-07-31 11:55:00,58.17,58.17,58.08,58.08,16740.0,46.3475,46.3475,46.2758,46.2758,16740.0
2017-07-31 12:00:00,58.08,58.09,57.97,57.98,18738.0,46.2758,46.2838,46.1882,46.1961,18738.0
2017-07-31 12:05:00,57.98,58.0,57.86,57.95,25101.0,46.1961,46.2121,46.1005,46.1722,25101.0
2017-07-31 12:10:00,57.95,58.01,57.93,57.97,14471.0,46.1722,46.22,46.1563,46.1882,14471.0
2017-07-31 12:15:00,57.96,57.98,57.89,57.93,19143.0,46.1802,46.1961,46.1244,46.1563,19143.0
2017-07-31 12:20:00,57.91,58.02,57.91,58.02,15017.0,46.1404,46.228,46.1404,46.228,15017.0
2017-07-31 12:25:00,58.02,58.04,57.95,57.96,14590.0,46.228,46.2439,46.1722,46.1802,14590.0
2017-07-31 12:30:00,57.96,57.97,57.93,57.94,10882.0,46.1802,46.1882,46.1563,46.1643,10882.0
2017-07-31 12:35:00,57.94,57.97,57.92,57.97,11141.0,46.1643,46.1882,46.1483,46.1882,11141.0
2017-07-31 12:40:00,57.97,58.02,57.96,57.96,17155.0,46.1882,46.228,46.1802,46.1802,17155.0
2017-07-31 12:45:00,57.97,57.98,57.9,57.9,19213.0,46.1882,46.1961,46.1324,46.1324,19213.0
2017-07-31 12:50:00,57.89,57.9,57.79,57.8,53362.0,46.1244,46.1324,46.0448,46.0527,53362.0
2017-07-31 12:55:00,57.82,57.84,57.8,57.83,13624.0,46.0687,46.0846,46.0527,46.0766,13624.0
2017-07-31 13:00:00,57.82,57.91,57.79,57.89,23685.0,46.0687,46.1404,46.0448,46.1244,23685.0
2017-07-31 13:05:00,57.88,57.9,57.86,57.88,14764.0,46.1165,46.1324,46.1005,46.1165,14764.0
2017-07-31 13:10:00,57.88,57.94,57.86,57.93,18612.0,46.1165,46.1643,46.1005,46.1563,18612.0
2017-07-31 13:15:00,57.94,57.97,57.92,57.97,11911.0,46.1643,46.1882,46.1483,46.1882,11911.0
2017-07-31 13:20:00,57.98,57.99,57.95,57.97,15237.0,46.1961,46.2041,46.1722,46.1882,15237.0
2017-07-31 13:25:00,57.98,58.1,57.97,58.09,24622.0,46.1961,46.2918,46.1882,46.2838,24622.0
2017-07-31 13:30:00,58.1,58.1,58.04,58.07,11677.0,46.2918,46.2918,46.2439,46.2679,11677.0
2017-07-31 13:35:00,58.07,58.1,58.02,58.07,12044.0,46.2679,46.2918,46.228,46.2679,12044.0
2017-07-31 13:40:00,58.06,58.1,58.05,58.08,20829.0,46.2599,46.2918,46.2519,46.2758,20829.0
2017-07-31 13:45:00,58.07,58.1,58.05,58.08,19348.0,46.2679,46.2918,46.2519,46.2758,19348.0
2017-07-31 13:50:00,58.08,58.1,58.05,58.1,15622.0,46.2758,46.2918,46.2519,46.2918,15622.0
2017-07-31 13:55:00,58.09,58.1,58.07,58.09,19322.0,46.2838,46.2918,46.2679,46.2838,19322.0
2017-07-31 14:00:00,58.09,58.1,58.07,58.08,12684.0,46.2838,46.2918,46.2679,46.2758,12684.0
2017-07-31 14:05:00,58.08,58.08,57.99,58.0,21806.0,46.2758,46.2758,46.2041,46.2121,21806.0
2017-07-31 14:10:00,57.99,58.02,57.97,57.98,21700.0,46.2041,46.228,46.1882,46.1961,21700.0
2017-07-31 14:15:00,57.99,58.06,57.99,58.03,43646.0,46.2041,46.2599,46.2041,46.236,43646.0
2017-07-31 14:20:00,58.03,58.14,58.03,58.08,22632.0,46.236,46.3236,46.236,46.2758,22632.0
2017-07-31 14:25:00,58.07,58.08,58.0,58.01,30484.0,46.2679,46.2758,46.2121,46.22,30484.0
2017-07-31 14:30:00,58.0,58.02,57.98,58.0,22382.0,46.2121,46.228,46.1961,46.2121,22382.0
2017-07-31 14:35:00,58.0,58.0,57.92,57.95,30394.0,46.2121,46.2121,46.1483,46.1722,30394.0
2017-07-31 14:40:00,57.95,57.96,57.86,57.88,34499.0,46.1722,46.1802,46.1005,46.1165,34499.0
2017-07-31 14:45:00,57.88,57.94,57.88,57.9,20711.0,46.1165,46.1643,46.1165,46.1324,20711.0
2017-07-31 14:50:00,57.9,57.93,57.89,57.9,18575.0,46.1324,46.1563,46.1244,46.1324,18575.0
2017-07-31 14:55:00,57.91,57.91,57.85,57.88,27435.0,46.1404,46.1404,46.0926,46.1165,27435.0
2017-07-31 15:00:00,57.89,57.89,57.83,57.83,21330.0,46.1244,46.1244,46.0766,46.0766,21330.0
2017-07-31 15:05:00,57.83,57.97,57.83,57.96,35273.0,46.0766,46.1882,46.0766,46.1802,35273.0
2017-07-31 15:10:00,57.95,57.95,57.88,57.91,48510.0,46.1722,46.1722,46.1165,46.1404,48510.0
2017-07-31 15:15:00,57.91,57.91,57.86,57.9,41320.0,46.1404,46.1404,46.1005,46.1324,41320.0
2017-07-31 15:20:00,57.9,57.91,57.89,57.91,14229.0,46.1324,46.1404,46.1244,46.1404,14229.0
2017-07-31 15:25:00,57.91,58.03,57.9,58.02,35512.0,46.1404,46.236,46.1324,46.228,35512.0
2017-07-31 15:30:00,58.03,58.03,57.95,57.95,36475.0,46.236,46.236,46.1722,46.1722,36475.0
2017-07-31 15:35:00,57.95,57.96,57.94,57.96,35017.0,46.1722,46.1802,46.1643,46.1802,35017.0
2017-07-31 15:40:00,57.96,57.96,57.93,57.93,40505.0,46.1802,46.1802,46.1563,46.1563,40505.0
2017-07-31 15:45:00,57.94,57.94,57.91,57.92,58258.0,46.1643,46.1643,46.1404,46.1483,58258.0
2017-07-31 15:50:00,57.91,57.92,57.73,57.79,189854.0,46.1404,46.1483,45.997,46.0448,189854.0
2017-07-31 15:55:00,57.8,57.87,57.71,57.85,438986.0,46.0527,46.1085,45.981,46.0926,438986.0
2017-08-01 09:30:00,57.9,57.96,57.69,57.7,75315.0,46.1324,46.1802,45.9651,45.973,75315.0
2017-08-01 09:35:00,57.7,57.8,57.62,57.73,28306.0,45.973,46.0527,45.9093,45.997,28306.0
2017-08-01 09:40:00,57.74,57.81,57.63,57.67,22183.0,46.0049,46.0607,45.9173,45.9491,22183.0
2017-08-01 09:45:00,57.67,57.67,57.48,57.48,23938.0,45.9491,45.9491,45.7978,45.7978,23938.0
2017-08-01 09:50:00,57.5,57.5,57.23,57.26,71579.0,45.8137,45.8137,45.5986,45.6225,71579.0
2017-08-01 09:55:00,57.25,57.26,57.06,57.07,68431.0,45.6145,45.6225,45.4631,45.4711,68431.0
2017-08-01 10:00:00,57.09,57.14,57.03,57.03,78277.0,45.487,45.5269,45.4392,45.4392,78277.0
2017-08-01 10:05:00,57.02,57.05,56.86,56.9,99615.0,45.4313,45.4552,45.3038,45.3356,99615.0
2017-08-01 10:10:00,56.9,57.13,56.9,57.11,77683.0,45.3356,45.5189,45.3356,45.503,77683.0
2017-08-01 10:15:00,57.11,57.19,57.0,57.04,17287.0,45.503,45.5667,45.4153,45.4472,17287.0
2017-08-01 10:20:00,57.05,57.05,56.81,56.86,29509.0,45.4552,45.4552,45.2639,45.3038,29509.0
2017-08-01 10:25:00,56.86,56.87,56.79,56.83,19192.0,45.3038,45.3117,45.248,45.2799,19192.0
2017-08-01 10:30:00,56.83,56.84,56.75,56.79,26442.0,45.2799,45.2878,45.2161,45.248,26442.0
2017-08-01 10:35:00,56.81,56.82,56.69,56.71,26947.0,45.2639,45.2719,45.1683,45.1843,26947.0
2017-08-01 10:40:00,56.71,56.84,56.7,56.84,35805.0,45.1843,45.2878,45.1763,45.2878,35805.0
2017-08-01 10:45:00,56.84,56.91,56.8,56.82,43440.0,45.2878,45.3436,45.256,45.2719,43440.0
2017-08-01 10:50:00,56.82,56.84,56.71,56.71,31181.0,45.2719,45.2878,45.1843,45.1843,31181.0
2017-08-01 10:55:00,56.72,56.84,56.72,56.8,24009.0,45.1922,45.2878,45.1922,45.256,24009.0
2017-08-01 11:00:00,56.79,56.91,56.76,56.91,28814.0,45.248,45.3436,45.2241,45.3436,28814.0
2017-08-01 11:05:00,56.91,56.94,56.79,56.81,35812.0,45.3436,45.3675,45.248,45.2639,35812.0
2017-08-01 11:10:00,56.82,56.83,56.75,56.79,14577.0,45.2719,45.2799,45.2161,45.248,14577.0
2017-08-01 11:15:00,56.79,56.82,56.77,56.8,20134.0,45.248,45.2719,45.2321,45.256,20134.0
2017-08-01 11:20:00,56.8,56.83,56.78,56.8,17068.0,45.256,45.2799,45.24,45.256,17068.0
2017-08-01 11:25:00,56.8,56.82,56.77,56.8,22534.0,45.256,45.2719,45.2321,45.256,22534.0
2017-08-01 11:30:00,56.8,56.86,56.79,56.82,14237.0,45.256,45.3038,45.248,45.2719,14237.0
2017-08-01 11:35:00,56.82,56.87,56.79,56.85,14997.0,45.2719,45.3117,45.248,45.2958,14997.0
2017-08-01 11:40:00,56.85,56.87,56.82,56.82,13583.0,45.2958,45.3117,45.2719,45.2719,13583.0
2017-08-01 11:45:00,56.83,56.87,56.82,56.87,10634.0,45.2799,45.3117,45.2719,45.3117,10634.0
2017-08-01 11:50:00,56.87,56.9,56.86,56.9,14071.0,45.3117,45.3356,45.3038,45.3356,14071.0
2017-08-01 11:55:00,56.9,56.92,56.84,56.85,21771.0,45.3356,45.3516,45.2878,45.2958,21771.0
2017-08-01 12:00:00,56.86,56.87,56.84,56.85,8432.0,45.3038,45.3117,45.2878,45.2958,8432.0
2017-08-01 12:05:00,56.85,56.87,56.83,56.83,13464.0,45.2958,45.3117,45.2799,45.2799,13464.0
2017-08-01 12:10:00,56.83,56.84,56.76,56.8,13821.0,45.2799,45.2878,45.2241,45.256,13821.0
2017-08-01 12:15:00,56.8,56.82,56.79,56.81,10100.0,45.256,45.2719,45.248,45.2639,10100.0
2017-08-01 12:20:00,56.82,56.83,56.8,56.83,9946.0,45.2719,45.2799,45.256,45.2799,9946.0
2017-08-01 12:25:00,56.83,56.94,56.82,56.88,12272.0,45.2799,45.3675,45.2719,45.3197,12272.0
2017-08-01 12:30:00,56.88,56.9,56.86,56.86,9162.0,45.3197,45.3356,45.3038,45.3038,9162.0
2017-08-01 12:35:00,56.86,56.87,56.81,56.83,12580.0,45.3038,45.3117,45.2639,45.2799,12580.0
2017-08-01 12:40:00,56.82,56.86,56.8,56.8,11698.0,45.2719,45.3038,45.256,45.256,11698.0
2017-08-01 12:45:00,56.8,56.83,56.78,56.78,13065.0,45.256,45.2799,45.24,45.24,13065.0
2017-08-01 12:50:00,56.79,56.81,56.75,56.81,19994.0,45.248,45.2639,45.2161,45.2639,19994.0
2017-08-01 12:55:00,56.81,56.81,56.77,56.79,7210.0,45.2639,45.2639,45.2321,45.248,7210.0
2017-08-01 13:00:00,56.79,56.83,56.78,56.78,16127.0,45.248,45.2799,45.24,45.24,16127.0
2017-08-01 13:05:00,56.78,56.79,56.74,56.75,12394.0,45.24,45.248,45.2082,45.2161,12394.0
2017-08-01 13:10:00,56.75,56.77,56.73,56.74,21155.0,45.2161,45.2321,45.2002,45.2082,21155.0
2017-08-01 13:15:00,56.75,56.75,56.7,56.7,14730.0,45.2161,45.2161,45.1763,45.1763,14730.0
2017-08-01 13:20:00,56.71,56.73,56.71,56.73,7321.0,45.1843,45.2002,45.1843,45.2002,7321.0
2017-08-01 13:25:00,56.73,56.76,56.73,56.75,13599.0,45.2002,45.2241,45.2002,45.2161,13599.0
2017-08-01 13:30:00,56.75,56.76,56.72,56.73,17738.0,45.2161,45.2241,45.1922,45.2002,17738.0
2017-08-01 13:35:00,56.72,56.76,56.72,56.74,16836.0,45.1922,45.2241,45.1922,45.2082,16836.0
2017-08-01 13:40:00,56.74,56.76,56.73,56.75,13900.0,45.2082,45.2241,45.2002,45.2161,13900.0
2017-08-01 13:45:00,56.74,56.74,56.7,56.71,10955.0,45.2082,45.2082,45.1763,45.1843,10955.0
2017-08-01 13:50:00,56.72,56.76,56.71,56.74,11146.0,45.1922,45.2241,45.1843,45.2082,11146.0
2017-08-01 13:55:00,56.74,56.76,56.72,56.76,21380.0,45.2082,45.2241,45.1922,45.2241,21380.0
2017-08-01 14:00:00,56.76,56.76,56.7,56.7,19123.0,45.2241,45.2241,45.1763,45.1763,19123.0
2017-08-01 14:05:00,56.7,56.75,56.7,56.75,18761.0,45.1763,45.2161,45.1763,45.2161,18761.0
2017-08-01 14:10:00,56.75,56.75,56.69,56.7,10886.0,45.2161,45.2161,45.1683,45.1763,10886.0
2017-08-01 14:15:00,56.69,56.73,56.66,56.73,17235.0,45.1683,45.2002,45.1444,45.2002,17235.0
2017-08-01 14:20:00,56.73,56.76,56.72,56.76,11926.0,45.2002,45.2241,45.1922,45.2241,11926.0
2017-08-01 14:25:00,56.76,56.76,56.72,56.73,10135.0,45.2241,45.2241,45.1922,45.2002,10135.0
2017-08-01 14:30:00,56.73,56.87,56.73,56.87,25326.0,45.2002,45.3117,45.2002,45.3117,25326.0
2017-08-01 14:35:00,56.88,56.88,56.81,56.82,26247.0,45.3197,45.3197,45.2639,45.2719,26247.0
2017-08-01 14:40:00,56.82,56.83,56.78,56.8,19737.0,45.2719,45.2799,45.24,45.256,19737.0
2017-08-01 14:45:00,56.79,56.81,56.75,56.8,28616.0,45.248,45.2639,45.2161,45.256,28616.0
2017-08-01 14:50:00,56.79,56.81,56.78,56.8,20534.0,45.248,45.2639,45.24,45.256,20534.0
2017-08-01 14:55:00,56.8,56.81,56.76,56.77,23533.0,45.256,45.2639,45.2241,45.2321,23533.0
2017-08-01 15:00:00,56.76,56.81,56.76,56.79,18181.0,45.2241,45.2639,45.2241,45.248,18181.0
2017-08-01 15:05:00,56.79,56.81,56.78,56.79,24854.0,45.248,45.2639,45.24,45.248,24854.0
2017-08-01 15:10:00,56.78,56.81,56.78,56.79,25549.0,45.24,45.2639,45.24,45.248,25549.0
2017-08-01 15:15:00,56.79,56.81,56.78,56.8,32360.0,45.248,45.2639,45.24,45.256,32360.0
2017-08-01 15:20:00,56.8,56.81,56.77,56.77,17924.0,45.256,45.2639,45.2321,45.2321,17924.0
2017-08-01 15:25:00,56.77,56.78,56.74,56.75,25281.0,45.2321,45.24,45.2082,45.2161,25281.0
2017-08-01 15:30:00,56.76,56.8,56.75,56.77,40269.0,45.2241,45.256,45.2161,45.2321,40269.0
2017-08-01 15:35:00,56.77,56.78,56.74,56.74,27444.0,45.2321,45.24,45.2082,45.2082,27444.0
2017-08-01 15:40:00,56.74,56.76,56.73,56.74,58376.0,45.2082,45.2241,45.2002,45.2082,58376.0
2017-08-01 15:45:00,56.74,56.74,56.72,56.72,41646.0,45.2082,45.2082,45.1922,45.1922,41646.0
2017-08-01 15:50:00,56.72,56.82,56.72,56.8,131969.0,45.1922,45.2719,45.1922,45.256,131969.0
2017-08-01 15:55:00,56.81,56.82,56.76,56.8,245462.0,45.2639,45.2719,45.2241,45.256,245462.0
2017-08-02 09:30:00,56.53,56.68,56.42,56.68,49122.0,45.0408,45.1604,44.9532,45.1604,49122.0
2017-08-02 09:35:00,56.74,56.77,56.5,56.75,48411.0,45.2082,45.2321,45.0169,45.2161,48411.0
2017-08-02 09:40:00,56.77,56.87,56.69,56.77,30244.0,45.2321,45.3117,45.1683,45.2321,30244.0
2017-08-02 09:45:00,56.78,56.83,56.68,56.83,38353.0,45.24,45.2799,45.1604,45.2799,38353.0
2017-08-02 09:50:00,56.83,56.88,56.64,56.65,67051.0,45.2799,45.3197,45.1285,45.1365,67051.0
2017-08-02 09:55:00,56.65,56.65,56.41,56.42,30000.0,45.1365,45.1365,44.9452,44.9532,30000.0
2017-08-02 10:00:00,56.42,56.49,56.4,56.49,29316.0,44.9532,45.009,44.9373,45.009,29316.0
2017-08-02 10:05:00,56.48,56.52,56.42,56.42,29252.0,45.001,45.0329,44.9532,44.9532,29252.0
2017-08-02 10:10:00,56.42,56.54,56.38,56.53,28128.0,44.9532,45.0488,44.9213,45.0408,28128.0
2017-08-02 10:15:00,56.54,56.55,56.4,56.4,35128.0,45.0488,45.0568,44.9373,44.9373,35128.0
2017-08-02 10:20:00,56.42,56.44,56.36,56.41,21006.0,44.9532,44.9691,44.9054,44.9452,21006.0
2017-08-02 10:25:00,56.42,56.46,56.28,56.4,32915.0,44.9532,44.9851,44.8416,44.9373,32915.0
2017-08-02 10:30:00,56.4,56.48,56.36,56.39,25318.0,44.9373,45.001,44.9054,44.9293,25318.0
2017-08-02 10:35:00,56.38,56.42,56.33,56.42,18507.0,44.9213,44.9532,44.8815,44.9532,18507.0
2017-08-02 10:40:00,56.43,56.45,56.34,56.35,25014.0,44.9612,44.9771,44.8895,44.8974,25014.0
2017-08-02 10:45:00,56.35,56.37,56.27,56.32,16978.0,44.8974,44.9134,44.8337,44.8735,16978.0
2017-08-02 10:50:00,56.32,56.33,56.27,56.27,21528.0,44.8735,44.8815,44.8337,44.8337,21528.0
2017-08-02 10:55:00,56.27,56.34,56.21,56.31,13364.0,44.8337,44.8895,44.7859,44.8656,13364.0
2017-08-02 11:00:00,56.32,56.36,56.25,56.36,19350.0,44.8735,44.9054,44.8177,44.9054,19350.0
2017-08-02 11:05:00,56.35,56.39,56.26,56.31,21650.0,44.8974,44.9293,44.8257,44.8656,21650.0
2017-08-02 11:10:00,56.33,56.35,56.28,56.33,12260.0,44.8815,44.8974,44.8416,44.8815,12260.0
2017-08-02 11:15:00,56.33,56.37,56.32,56.32,28338.0,44.8815,44.9134,44.8735,44.8735,28338.0
2017-08-02 11:20:00,56.3,56.39,56.28,56.39,9846.0,44.8576,44.9293,44.8416,44.9293,9846.0
2017-08-02 11:25:00,56.39,56.45,56.37,56.45,16120.0,44.9293,44.9771,44.9134,44.9771,16120.0
2017-08-02 11:30:00,56.45,56.47,56.27,56.3,20107.0,44.9771,44.993,44.8337,44.8576,20107.0
2017-08-02 11:35:00,56.31,56.39,56.31,56.38,14007.0,44.8656,44.9293,44.8656,44.9213,14007.0
2017-08-02 11:40:00,56.37,56.38,56.31,56.32,11923.0,44.9134,44.9213,44.8656,44.8735,11923.0
2017-08-02 11:45:00,56.33,56.33,56.24,56.24,17401.0,44.8815,44.8815,44.8098,44.8098,17401.0
2017-08-02 11:50:00,56.24,56.25,56.16,56.19,22765.0,44.8098,44.8177,44.746,44.7699,22765.0
2017-08-02 11:55:00,56.2,56.25,56.19,56.23,14077.0,44.7779,44.8177,44.7699,44.8018,14077.0
2017-08-02 12:00:00,56.23,56.28,56.22,56.28,22873.0,44.8018,44.8416,44.7938,44.8416,22873.0
2017-08-02 12:05:00,56.28,56.31,56.25,56.26,21907.0,44.8416,44.8656,44.8177,44.8257,21907.0
2017-08-02 12:10:00,56.25,56.27,56.22,56.26,14267.0,44.8177,44.8337,44.7938,44.8257,14267.0
2017-08-02 12:15:00,56.26,56.28,56.21,56.24,10709.0,44.8257,44.8416,44.7859,44.8098,10709.0
2017-08-02 12:20:00,56.24,56.26,56.19,56.25,13496.0,44.8098,44.8257,44.7699,44.8177,13496.0
2017-08-02 12:25:00,56.25,56.25,56.19,56.21,15173.0,44.8177,44.8177,44.7699,44.7859,15173.0
2017-08-02 12:30:00,56.21,56.25,56.21,56.25,13788.0,44.7859,44.8177,44.7859,44.8177,13788.0
2017-08-02 12:35:00,56.24,56.26,56.22,56.25,11670.0,44.8098,44.8257,44.7938,44.8177,11670.0
2017-08-02 12:40:00,56.26,56.27,56.22,56.25,11340.0,44.8257,44.8337,44.7938,44.8177,11340.0
2017-08-02 12:45:00,56.25,56.25,56.2,56.22,12435.0,44.8177,44.8177,44.7779,44.7938,12435.0
2017-08-02 12:50:00,56.22,56.26,56.19,56.26,13122.0,44.7938,44.8257,44.7699,44.8257,13122.0
2017-08-02 12:55:00,56.26,56.27,56.24,56.26,9215.0,44.8257,44.8337,44.8098,44.8257,9215.0
2017-08-02 13:00:00,56.25,56.31,56.25,56.3,14497.0,44.8177,44.8656,44.8177,44.8576,14497.0
2017-08-02 13:05:00,56.29,56.29,56.23,56.28,20585.0,44.8496,44.8496,44.8018,44.8416,20585.0
2017-08-02 13:10:00,56.29,56.3,56.23,56.24,10861.0,44.8496,44.8576,44.8018,44.8098,10861.0
2017-08-02 13:15:00,56.25,56.29,56.22,56.25,19544.0,44.8177,44.8496,44.7938,44.8177,19544.0
2017-08-02 13:20:00,56.25,56.31,56.23,56.26,18852.0,44.8177,44.8656,44.8018,44.8257,18852.0
2017-08-02 13:25:00,56.26,56.3,56.24,56.3,15069.0,44.8257,44.8576,44.8098,44.8576,15069.0
2017-08-02 13:30:00,56.3,56.36,56.29,56.34,20649.0,44.8576,44.9054,44.8496,44.8895,20649.0
2017-08-02 13:35:00,56.34,56.4,56.32,56.37,18094.0,44.8895,44.9373,44.8735,44.9134,18094.0
2017-08-02 13:40:00,56.37,56.41,56.36,56.4,14549.0,44.9134,44.9452,44.9054,44.9373,14549.0
2017-08-02 13:45:00,56.4,56.44,56.39,56.42,23075.0,44.9373,44.9691,44.9293,44.9532,23075.0
2017-08-02 13:50:00,56.42,56.51,56.42,56.45,15738.0,44.9532,45.0249,44.9532,44.9771,15738.0
2017-08-02 13:55:00,56.45,56.46,56.43,56.46,12070.0,44.9771,44.9851,44.9612,44.9851,12070.0
2017-08-02 14:00:00,56.45,56.47,56.41,56.41,19319.0,44.9771,44.993,44.9452,44.9452,19319.0
2017-08-02 14:05:00,56.42,56.46,56.41,56.44,15357.0,44.9532,44.9851,44.9452,44.9691,15357.0
2017-08-02 14:10:00,56.43,56.46,56.42,56.45,9091.0,44.9612,44.9851,44.9532,44.9771,9091.0
2017-08-02 14:15:00,56.46,56.47,56.4,56.42,16808.0,44.9851,44.993,44.9373,44.9532,16808.0
2017-08-02 14:20:00,56.42,56.46,56.41,56.42,15837.0,44.9532,44.9851,44.9452,44.9532,15837.0
2017-08-02 14:25:00,56.43,56.46,56.41,56.44,16188.0,44.9612,44.9851,44.9452,44.9691,16188.0
2017-08-02 14:30:00,56.44,56.54,56.44,56.48,22147.0,44.9691,45.0488,44.9691,45.001,22147.0
2017-08-02 14:35:00,56.47,56.48,56.44,56.47,16946.0,44.993,45.001,44.9691,44.993,16946.0
2017-08-02 14:40:00,56.47,56.5,56.46,56.49,20297.0,44.993,45.0169,44.9851,45.009,20297.0
2017-08-02 14:45:00,56.5,56.5,56.42,56.42,16656.0,45.0169,45.0169,44.9532,44.9532,16656.0
2017-08-02 14:50:00,56.43,56.47,56.42,56.47,17192.0,44.9612,44.993,44.9532,44.993,17192.0
2017-08-02 14:55:00,56.47,56.51,56.45,56.47,19269.0,44.993,45.0249,44.9771,44.993,19269.0
2017-08-02 15:00:00,56.48,56.49,56.43,56.44,22152.0,45.001,45.009,44.9612,44.9691,22152.0
2017-08-02 15:05:00,56.44,56.5,56.43,56.5,32091.0,44.9691,45.0169,44.9612,45.0169,32091.0
2017-08-02 15:10:00,56.5,56.54,56.49,56.5,19491.0,45.0169,45.0488,45.009,45.0169,19491.0
2017-08-02 15:15:00,56.51,56.52,56.47,56.48,46535.0,45.0249,45.0329,44.993,45.001,46535.0
2017-08-02 15:20:00,56.48,56.49,56.43,56.43,20805.0,45.001,45.009,44.9612,44.9612,20805.0
2017-08-02 15:25:00,56.43,56.45,56.39,56.44,19058.0,44.9612,44.9771,44.9293,44.9691,19058.0
2017-08-02 15:30:00,56.45,56.45,56.4,56.44,23797.0,44.9771,44.9771,44.9373,44.9691,23797.0
2017-08-02 15:35:00,56.45,56.49,56.44,56.49,25303.0,44.9771,45.009,44.9691,45.009,25303.0
2017-08-02 15:40:00,56.49,56.5,56.45,56.5,31048.0,45.009,45.0169,44.9771,45.0169,31048.0
2017-08-02 15:45:00,56.5,56.5,56.46,56.48,53279.0,45.0169,45.0169,44.9851,45.001,53279.0
2017-08-02 15:50:00,56.49,56.6,56.48,56.58,151204.0,45.009,45.0966,45.001,45.0807,151204.0
2017-08-02 15:55:00,56.58,56.61,56.54,56.56,175329.0,45.0807,45.1046,45.0488,45.0647,175329.0
2017-08-03 09:30:00,56.58,56.67,56.2,56.25,36645.0,45.0807,45.1524,44.7779,44.8177,36645.0
2017-08-03 09:35:00,56.29,56.47,56.29,56.44,21114.0,44.8496,44.993,44.8496,44.9691,21114.0
2017-08-03 09:40:00,56.43,56.44,56.28,56.31,30123.0,44.9612,44.9691,44.8416,44.8656,30123.0
2017-08-03 09:45:00,56.33,56.39,56.26,56.28,20009.0,44.8815,44.9293,44.8257,44.8416,20009.0
2017-08-03 09:50:00,56.29,56.31,56.19,56.2,16588.0,44.8496,44.8656,44.7699,44.7779,16588.0
2017-08-03 09:55:00,56.2,56.21,56.09,56.12,13447.0,44.7779,44.7859,44.6903,44.7142,13447.0
2017-08-03 10:00:00,56.11,56.13,56.0,56.04,45360.0,44.7062,44.7221,44.6186,44.6504,45360.0
2017-08-03 10:05:00,56.02,56.04,55.92,55.98,40921.0,44.6345,44.6504,44.5548,44.6026,40921.0
2017-08-03 10:10:00,55.97,55.98,55.92,55.98,24939.0,44.5947,44.6026,44.5548,44.6026,24939.0
2017-08-03 10:15:00,55.99,56.03,55.93,55.95,30150.0,44.6106,44.6425,44.5628,44.5787,30150.0
2017-08-03 10:20:00,55.93,55.97,55.85,55.86,27686.0,44.5628,44.5947,44.499,44.507,27686.0
2017-08-03 10:25:00,55.86,56.0,55.78,56.0,74450.0,44.507,44.6186,44.4433,44.6186,74450.0
2017-08-03 10:30:00,56.01,56.01,55.95,55.99,26748.0,44.6265,44.6265,44.5787,44.6106,26748.0
2017-08-03 10:35:00,55.99,56.01,55.87,55.94,25362.0,44.6106,44.6265,44.515,44.5708,25362.0
2017-08-03 10:40:00,55.94,56.06,55.92,56.04,16564.0,44.5708,44.6664,44.5548,44.6504,16564.0
2017-08-03 10:45:00,56.04,56.11,56.01,56.04,34747.0,44.6504,44.7062,44.6265,44.6504,34747.0
2017-08-03 10:50:00,56.05,56.11,56.03,56.05,27499.0,44.6584,44.7062,44.6425,44.6584,27499.0
2017-08-03 10:55:00,56.06,56.07,55.96,56.02,22359.0,44.6664,44.6743,44.5867,44.6345,22359.0
2017-08-03 11:00:00,56.02,56.06,56.01,56.03,17524.0,44.6345,44.6664,44.6265,44.6425,17524.0
2017-08-03 11:05:00,56.04,56.06,56.01,56.02,9931.0,44.6504,44.6664,44.6265,44.6345,9931.0
2017-08-03 11:10:00,56.02,56.02,55.97,56.01,18614.0,44.6345,44.6345,44.5947,44.6265,18614.0
2017-08-03 11:15:00,56.01,56.07,55.99,56.03,21111.0,44.6265,44.6743,44.6106,44.6425,21111.0
2017-08-03 11:20:00,56.02,56.13,56.02,56.13,29959.0,44.6345,44.7221,44.6345,44.7221,29959.0
2017-08-03 11:25:00,56.14,56.14,56.04,56.05,25616.0,44.7301,44.7301,44.6504,44.6584,25616.0
2017-08-03 11:30:00,56.05,56.07,56.04,56.05,22908.0,44.6584,44.6743,44.6504,44.6584,22908.0
2017-08-03 11:35:00,56.05,56.11,56.02,56.11,24822.0,44.6584,44.7062,44.6345,44.7062,24822.0
2017-08-03 11:40:00,56.11,56.19,56.09,56.19,13566.0,44.7062,44.7699,44.6903,44.7699,13566.0
2017-08-03 11:45:00,56.19,56.19,56.12,56.13,15788.0,44.7699,44.7699,44.7142,44.7221,15788.0
2017-08-03 11:50:00,56.14,56.22,56.14,56.16,17280.0,44.7301,44.7938,44.7301,44.746,17280.0
2017-08-03 11:55:00,56.16,56.17,56.09,56.13,15196.0,44.746,44.754,44.6903,44.7221,15196.0
2017-08-03 12:00:00,56.12,56.16,56.08,56.09,12218.0,44.7142,44.746,44.6823,44.6903,12218.0
2017-08-03 12:05:00,56.09,56.17,56.09,56.15,11683.0,44.6903,44.754,44.6903,44.7381,11683.0
2017-08-03 12:10:00,56.14,56.19,56.14,56.18,9897.0,44.7301,44.7699,44.7301,44.762,9897.0
2017-08-03 12:15:00,56.18,56.18,56.12,56.15,13500.0,44.762,44.762,44.7142,44.7381,13500.0
2017-08-03 12:20:00,56.15,56.2,56.14,56.19,18447.0,44.7381,44.7779,44.7301,44.7699,18447.0
2017-08-03 12:25:00,56.19,56.2,56.15,56.18,17461.0,44.7699,44.7779,44.7381,44.762,17461.0
2017-08-03 12:30:00,56.18,56.19,56.14,56.14,23177.0,44.762,44.7699,44.7301,44.7301,23177.0
2017-08-03 12:35:00,56.14,56.19,56.14,56.18,13407.0,44.7301,44.7699,44.7301,44.762,13407.0
2017-08-03 12:40:00,56.18,56.19,56.12,56.13,17800.0,44.762,44.7699,44.7142,44.7221,17800.0
2017-08-03 12:45:00,56.11,56.18,56.1,56.16,8387.0,44.7062,44.762,44.6982,44.746,8387.0
2017-08-03 12:50:00,56.16,56.16,56.11,56.12,5852.0,44.746,44.746,44.7062,44.7142,5852.0
2017-08-03 12:55:00,56.13,56.14,56.08,56.11,17900.0,44.7221,44.7301,44.6823,44.7062,17900.0
2017-08-03 13:00:00,56.09,56.09,56.07,56.09,4400.0,44.6903,44.6903,44.6743,44.6903,4400.0
2017-08-03 13:05:00,56.1,56.13,56.09,56.11,12858.0,44.6982,44.7221,44.6903,44.7062,12858.0
2017-08-03 13:10:00,56.11,56.13,56.08,56.08,12455.0,44.7062,44.7221,44.6823,44.6823,12455.0
2017-08-03 13:15:00,56.08,56.1,56.05,56.06,6460.0,44.6823,44.6982,44.6584,44.6664,6460.0
2017-08-03 13:20:00,56.06,56.1,56.06,56.08,8112.0,44.6664,44.6982,44.6664,44.6823,8112.0
2017-08-03 13:25:00,56.08,56.09,56.02,56.06,14652.0,44.6823,44.6903,44.6345,44.6664,14652.0
2017-08-03 13:30:00,56.06,56.14,56.05,56.13,21620.0,44.6664,44.7301,44.6584,44.7221,21620.0
2017-08-03 13:35:00,56.12,56.14,56.1,56.13,12961.0,44.7142,44.7301,44.6982,44.7221,12961.0
2017-08-03 13:40:00,56.13,56.13,56.12,56.13,10950.0,44.7221,44.7221,44.7142,44.7221,10950.0
2017-08-03 13:45:00,56.12,56.13,56.12,56.13,7080.0,44.7142,44.7221,44.7142,44.7221,7080.0
2017-08-03 13:50:00,56.12,56.15,56.11,56.13,35787.0,44.7142,44.7381,44.7062,44.7221,35787.0
2017-08-03 13:55:00,56.12,56.14,56.11,56.13,12119.0,44.7142,44.7301,44.7062,44.7221,12119.0
2017-08-03 14:00:00,56.13,56.14,56.1,56.12,24991.0,44.7221,44.7301,44.6982,44.7142,24991.0
2017-08-03 14:05:00,56.12,56.16,56.1,56.11,56170.0,44.7142,44.746,44.6982,44.7062,56170.0
2017-08-03 14:10:00,56.11,56.15,56.1,56.13,30222.0,44.7062,44.7381,44.6982,44.7221,30222.0
2017-08-03 14:15:00,56.13,56.24,56.13,56.23,19681.0,44.7221,44.8098,44.7221,44.8018,19681.0
2017-08-03 14:20:00,56.23,56.23,56.19,56.21,10518.0,44.8018,44.8018,44.7699,44.7859,10518.0
2017-08-03 14:25:00,56.2,56.21,56.17,56.18,15103.0,44.7779,44.7859,44.754,44.762,15103.0
2017-08-03 14:30:00,56.19,56.19,56.17,56.18,20827.0,44.7699,44.7699,44.754,44.762,20827.0
2017-08-03 14:35:00,56.18,56.19,56.17,56.17,16269.0,44.762,44.7699,44.754,44.754,16269.0
2017-08-03 14:40:00,56.18,56.19,56.17,56.18,14642.0,44.762,44.7699,44.754,44.762,14642.0
2017-08-03 14:45:00,56.18,56.19,56.17,56.19,10250.0,44.762,44.7699,44.754,44.7699,10250.0
2017-08-03 14:50:00,56.19,56.19,56.17,56.19,12585.0,44.7699,44.7699,44.754,44.7699,12585.0
2017-08-03 14:55:00,56.19,56.2,56.18,56.19,46476.0,44.7699,44.7779,44.762,44.7699,46476.0
2017-08-03 15:00:00,56.19,56.2,56.18,56.19,13540.0,44.7699,44.7779,44.762,44.7699,13540.0
2017-08-03 15:05:00,56.19,56.2,56.17,56.19,26654.0,44.7699,44.7779,44.754,44.7699,26654.0
2017-08-03 15:10:00,56.19,56.21,56.15,56.17,33070.0,44.7699,44.7859,44.7381,44.754,33070.0
2017-08-03 15:15:00,56.18,56.19,56.16,56.17,14672.0,44.762,44.7699,44.746,44.754,14672.0
2017-08-03 15:20:00,56.18,56.19,56.16,56.16,18213.0,44.762,44.7699,44.746,44.746,18213.0
2017-08-03 15:25:00,56.17,56.17,56.05,56.12,41447.0,44.754,44.754,44.6584,44.7142,41447.0
2017-08-03 15:30:00,56.12,56.13,56.01,56.08,47999.0,44.7142,44.7221,44.6265,44.6823,47999.0
2017-08-03 15:35:00,56.09,56.1,56.05,56.09,28836.0,44.6903,44.6982,44.6584,44.6903,28836.0
2017-08-03 15:40:00,56.09,56.16,56.08,56.14,65060.0,44.6903,44.746,44.6823,44.7301,65060.0
2017-08-03 15:45:00,56.14,56.18,56.13,56.16,72518.0,44.7301,44.762,44.7221,44.746,72518.0
2017-08-03 15:50:00,56.16,56.26,56.14,56.15,157106.0,44.746,44.8257,44.7301,44.7381,157106.0
2017-08-03 15:55:00,56.15,56.16,56.13,56.14,119170.0,44.7381,44.746,44.7221,44.7301,119170.0
2017-08-04 09:30:00,56.37,56.39,56.04,56.23,49233.0,44.9134,44.9293,44.6504,44.8018,49233.0
2017-08-04 09:35:00,56.22,56.41,56.22,56.31,27480.0,44.7938,44.9452,44.7938,44.8656,27480.0
2017-08-04 09:40:00,56.32,56.35,56.23,56.28,18046.0,44.8735,44.8974,44.8018,44.8416,18046.0
2017-08-04 09:45:00,56.28,56.29,56.06,56.12,26598.0,44.8416,44.8496,44.6664,44.7142,26598.0
2017-08-04 09:50:00,56.12,56.19,56.07,56.14,20596.0,44.7142,44.7699,44.6743,44.7301,20596.0
2017-08-04 09:55:00,56.14,56.15,55.93,55.94,18400.0,44.7301,44.7381,44.5628,44.5708,18400.0
2017-08-04 10:00:00,55.93,56.05,55.89,55.93,23816.0,44.5628,44.6584,44.5309,44.5628,23816.0
2017-08-04 10:05:00,55.94,55.96,55.87,55.92,16842.0,44.5708,44.5867,44.515,44.5548,16842.0
2017-08-04 10:10:00,55.94,56.05,55.93,55.97,10535.0,44.5708,44.6584,44.5628,44.5947,10535.0
2017-08-04 10:15:00,55.98,56.06,55.96,55.98,14601.0,44.6026,44.6664,44.5867,44.6026,14601.0
2017-08-04 10:20:00,55.99,55.99,55.89,55.93,15088.0,44.6106,44.6106,44.5309,44.5628,15088.0
2017-08-04 10:25:00,55.94,56.03,55.93,56.03,18187.0,44.5708,44.6425,44.5628,44.6425,18187.0
2017-08-04 10:30:00,56.06,56.09,56.02,56.08,16087.0,44.6664,44.6903,44.6345,44.6823,16087.0
2017-08-04 10:35:00,56.08,56.08,56.0,56.01,9700.0,44.6823,44.6823,44.6186,44.6265,9700.0
2017-08-04 10:40:00,56.0,56.09,55.99,56.08,7148.0,44.6186,44.6903,44.6106,44.6823,7148.0
2017-08-04 10:45:00,56.08,56.09,55.95,55.99,12982.0,44.6823,44.6903,44.5787,44.6106,12982.0
2017-08-04 10:50:00,55.98,56.04,55.97,56.0,9514.0,44.6026,44.6504,44.5947,44.6186,9514.0
2017-08-04 10:55:00,56.01,56.06,56.0,56.03,15059.0,44.6265,44.6664,44.6186,44.6425,15059.0
2017-08-04 11:00:00,56.03,56.05,56.0,56.03,11900.0,44.6425,44.6584,44.6186,44.6425,11900.0
2017-08-04 11:05:00,56.02,56.05,56.02,56.05,10310.0,44.6345,44.6584,44.6345,44.6584,10310.0
2017-08-04 11:10:00,56.05,56.1,56.04,56.05,12749.0,44.6584,44.6982,44.6504,44.6584,12749.0
2017-08-04 11:15:00,56.06,56.07,56.01,56.05,12713.0,44.6664,44.6743,44.6265,44.6584,12713.0
2017-08-04 11:20:00,56.05,56.06,55.98,55.99,10508.0,44.6584,44.6664,44.6026,44.6106,10508.0
2017-08-04 11:25:00,55.99,56.02,55.96,55.98,10549.0,44.6106,44.6345,44.5867,44.6026,10549.0
2017-08-04 11:30:00,55.98,56.02,55.97,55.99,11731.0,44.6026,44.6345,44.5947,44.6106,11731.0
2017-08-04 11:35:00,55.98,56.02,55.95,55.97,10204.0,44.6026,44.6345,44.5787,44.5947,10204.0
2017-08-04 11:40:00,55.96,55.98,55.94,55.98,11144.0,44.5867,44.6026,44.5708,44.6026,11144.0
2017-08-04 11:45:00,55.97,55.99,55.92,55.93,11949.0,44.5947,44.6106,44.5548,44.5628,11949.0
2017-08-04 11:50:00,55.93,55.95,55.92,55.92,6228.0,44.5628,44.5787,44.5548,44.5548,6228.0
2017-08-04 11:55:00,55.92,56.0,55.91,55.99,25692.0,44.5548,44.6186,44.5468,44.6106,25692.0
2017-08-04 12:00:00,56.0,56.04,55.98,56.03,17955.0,44.6186,44.6504,44.6026,44.6425,17955.0
2017-08-04 12:05:00,56.04,56.16,56.03,56.16,16210.0,44.6504,44.746,44.6425,44.746,16210.0
2017-08-04 12:10:00,56.17,56.2,56.09,56.11,17414.0,44.754,44.7779,44.6903,44.7062,17414.0
2017-08-04 12:15:00,56.12,56.13,56.1,56.13,24960.0,44.7142,44.7221,44.6982,44.7221,24960.0
2017-08-04 12:20:00,56.14,56.18,56.06,56.06,49080.0,44.7301,44.762,44.6664,44.6664,49080.0
2017-08-04 12:25:00,56.06,56.06,56.0,56.02,10882.0,44.6664,44.6664,44.6186,44.6345,10882.0
2017-08-04 12:30:00,56.03,56.14,56.03,56.09,25792.0,44.6425,44.7301,44.6425,44.6903,25792.0
2017-08-04 12:35:00,56.09,56.11,56.05,56.05,20048.0,44.6903,44.7062,44.6584,44.6584,20048.0
2017-08-04 12:40:00,56.05,56.11,56.05,56.07,25314.0,44.6584,44.7062,44.6584,44.6743,25314.0
2017-08-04 12:45:00,56.06,56.07,56.03,56.05,19022.0,44.6664,44.6743,44.6425,44.6584,19022.0
2017-08-04 12:50:00,56.04,56.09,56.02,56.09,10004.0,44.6504,44.6903,44.6345,44.6903,10004.0
2017-08-04 12:55:00,56.09,56.1,56.06,56.08,12194.0,44.6903,44.6982,44.6664,44.6823,12194.0
2017-08-04 13:00:00,56.08,56.12,56.07,56.12,12338.0,44.6823,44.7142,44.6743,44.7142,12338.0
2017-08-04 13:05:00,56.12,56.18,56.11,56.17,19090.0,44.7142,44.762,44.7062,44.754,19090.0
2017-08-04 13:10:00,56.16,56.18,56.12,56.15,21035.0,44.746,44.762,44.7142,44.7381,21035.0
2017-08-04 13:15:00,56.15,56.19,56.14,56.18,20040.0,44.7381,44.7699,44.7301,44.762,20040.0
2017-08-04 13:20:00,56.18,56.19,56.13,56.13,17435.0,44.762,44.7699,44.7221,44.7221,17435.0
2017-08-04 13:25:00,56.13,56.15,56.06,56.11,22572.0,44.7221,44.7381,44.6664,44.7062,22572.0
2017-08-04 13:30:00,56.11,56.19,56.11,56.19,24432.0,44.7062,44.7699,44.7062,44.7699,24432.0
2017-08-04 13:35:00,56.18,56.2,56.15,56.16,13900.0,44.762,44.7779,44.7381,44.746,13900.0
2017-08-04 13:40:00,56.15,56.18,56.14,56.18,24161.0,44.7381,44.762,44.7301,44.762,24161.0
2017-08-04 13:45:00,56.18,56.21,56.17,56.21,20786.0,44.762,44.7859,44.754,44.7859,20786.0
2017-08-04 13:50:00,56.21,56.25,56.2,56.24,25110.0,44.7859,44.8177,44.7779,44.8098,25110.0
2017-08-04 13:55:00,56.23,56.26,56.22,56.25,22852.0,44.8018,44.8257,44.7938,44.8177,22852.0
2017-08-04 14:00:00,56.26,56.27,56.2,56.2,16826.0,44.8257,44.8337,44.7779,44.7779,16826.0
2017-08-04 14:05:00,56.2,56.22,56.14,56.2,17022.0,44.7779,44.7938,44.7301,44.7779,17022.0
2017-08-04 14:10:00,56.19,56.19,56.14,56.17,9403.0,44.7699,44.7699,44.7301,44.754,9403.0
2017-08-04 14:15:00,56.17,56.18,56.13,56.13,13000.0,44.754,44.762,44.7221,44.7221,13000.0
2017-08-04 14:20:00,56.13,56.13,56.08,56.11,21839.0,44.7221,44.7221,44.6823,44.7062,21839.0
2017-08-04 14:25:00,56.1,56.11,56.03,56.04,14989.0,44.6982,44.7062,44.6425,44.6504,14989.0
2017-08-04 14:30:00,56.04,56.11,56.04,56.11,15634.0,44.6504,44.7062,44.6504,44.7062,15634.0
2017-08-04 14:35:00,56.12,56.14,56.09,56.12,21518.0,44.7142,44.7301,44.6903,44.7142,21518.0
2017-08-04 14:40:00,56.12,56.13,56.06,56.08,21980.0,44.7142,44.7221,44.6664,44.6823,21980.0
2017-08-04 14:45:00,56.07,56.11,56.05,56.11,13988.0,44.6743,44.7062,44.6584,44.7062,13988.0
2017-08-04 14:50:00,56.11,56.14,56.06,56.07,32298.0,44.7062,44.7301,44.6664,44.6743,32298.0
2017-08-04 14:55:00,56.08,56.12,56.05,56.09,16535.0,44.6823,44.7142,44.6584,44.6903,16535.0
2017-08-04 15:00:00,56.09,56.12,56.09,56.11,11804.0,44.6903,44.7142,44.6903,44.7062,11804.0
2017-08-04 15:05:00,56.1,56.12,56.09,56.09,15203.0,44.6982,44.7142,44.6903,44.6903,15203.0
2017-08-04 15:10:00,56.1,56.14,56.09,56.11,18004.0,44.6982,44.7301,44.6903,44.7062,18004.0
2017-08-04 15:15:00,56.1,56.1,56.08,56.09,9218.0,44.6982,44.6982,44.6823,44.6903,9218.0
2017-08-04 15:20:00,56.09,56.09,56.03,56.03,18893.0,44.6903,44.6903,44.6425,44.6425,18893.0
2017-08-04 15:25:00,56.04,56.07,56.03,56.06,10013.0,44.6504,44.6743,44.6425,44.6664,10013.0
2017-08-04 15:30:00,56.05,56.07,56.02,56.05,35403.0,44.6584,44.6743,44.6345,44.6584,35403.0
2017-08-04 15:35:00,56.05,56.09,56.03,56.07,14626.0,44.6584,44.6903,44.6425,44.6743,14626.0
2017-08-04 15:40:00,56.08,56.08,56.03,56.05,19205.0,44.6823,44.6823,44.6425,44.6584,19205.0
2017-08-04 15:45:00,56.04,56.08,56.03,56.08,33255.0,44.6504,44.6823,44.6425,44.6823,33255.0
2017-08-04 15:50:00,56.08,56.16,56.06,56.08,88616.0,44.6823,44.746,44.6664,44.6823,88616.0
2017-08-04 15:55:00,56.08,56.1,56.04,56.07,120386.0,44.6823,44.6982,44.6504,44.6743,120386.0
2017-08-07 09:30:00,56.01,56.03,55.84,55.87,25307.0,44.6265,44.6425,44.4911,44.515,25307.0
2017-08-07 09:35:00,55.86,55.91,55.84,55.86,13109.0,44.507,44.5468,44.4911,44.507,13109.0
2017-08-07 09:40:00,55.87,55.98,55.86,55.86,12811.0,44.515,44.6026,44.507,44.507,12811.0
2017-08-07 09:45:00,55.87,56.03,55.87,55.99,8841.0,44.515,44.6425,44.515,44.6106,8841.0
2017-08-07 09:50:00,55.99,56.02,55.99,56.02,5104.0,44.6106,44.6345,44.6106,44.6345,5104.0
2017-08-07 09:55:00,56.02,56.03,55.96,55.97,7615.0,44.6345,44.6425,44.5867,44.5947,7615.0
2017-08-07 10:00:00,55.98,56.0,55.96,55.99,12088.0,44.6026,44.6186,44.5867,44.6106,12088.0
2017-08-07 10:05:00,55.98,55.98,55.94,55.95,16540.0,44.6026,44.6026,44.5708,44.5787,16540.0
2017-08-07 10:10:00,55.95,56.06,55.94,56.01,14648.0,44.5787,44.6664,44.5708,44.6265,14648.0
2017-08-07 10:15:00,56.01,56.04,56.0,56.03,4255.0,44.6265,44.6504,44.6186,44.6425,4255.0
2017-08-07 10:20:00,56.03,56.04,55.95,55.96,12613.0,44.6425,44.6504,44.5787,44.5867,12613.0
2017-08-07 10:25:00,55.96,55.96,55.92,55.93,6453.0,44.5867,44.5867,44.5548,44.5628,6453.0
2017-08-07 10:30:00,55.94,55.96,55.92,55.95,10858.0,44.5708,44.5867,44.5548,44.5787,10858.0
2017-08-07 10:35:00,55.96,55.96,55.9,55.93,13777.0,44.5867,44.5867,44.5389,44.5628,13777.0
2017-08-07 10:40:00,55.92,55.94,55.89,55.92,8850.0,44.5548,44.5708,44.5309,44.5548,8850.0
2017-08-07 10:45:00,55.91,55.99,55.91,55.98,8268.0,44.5468,44.6106,44.5468,44.6026,8268.0
2017-08-07 10:50:00,55.98,56.04,55.98,56.04,6150.0,44.6026,44.6504,44.6026,44.6504,6150.0
2017-08-07 10:55:00,56.05,56.05,56.02,56.03,1924.0,44.6584,44.6584,44.6345,44.6425,1924.0
2017-08-07 11:00:00,56.03,56.09,56.02,56.07,7765.0,44.6425,44.6903,44.6345,44.6743,7765.0
2017-08-07 11:05:00,56.08,56.09,56.01,56.03,8150.0,44.6823,44.6903,44.6265,44.6425,8150.0
2017-08-07 11:10:00,56.03,56.04,56.01,56.02,5601.0,44.6425,44.6504,44.6265,44.6345,5601.0
2017-08-07 11:15:00,56.03,56.06,55.98,55.98,13782.0,44.6425,44.6664,44.6026,44.6026,13782.0
2017-08-07 11:20:00,55.98,55.98,55.84,55.84,20482.0,44.6026,44.6026,44.4911,44.4911,20482.0
2017-08-07 11:25:00,55.84,55.84,55.75,55.77,46424.0,44.4911,44.4911,44.4194,44.4353,46424.0
2017-08-07 11:30:00,55.76,55.88,55.74,55.84,18501.0,44.4273,44.5229,44.4114,44.4911,18501.0
2017-08-07 11:35:00,55.85,55.88,55.83,55.88,8306.0,44.499,44.5229,44.4831,44.5229,8306.0
2017-08-07 11:40:00,55.88,55.92,55.86,55.92,5697.0,44.5229,44.5548,44.507,44.5548,5697.0
2017-08-07 11:45:00,55.92,55.96,55.92,55.93,13522.0,44.5548,44.5867,44.5548,44.5628,13522.0
2017-08-07 11:50:00,55.94,55.96,55.93,55.94,17097.0,44.5708,44.5867,44.5628,44.5708,17097.0
2017-08-07 11:55:00,55.96,55.96,55.94,55.94,3698.0,44.5867,44.5867,44.5708,44.5708,3698.0
2017-08-07 12:00:00,55.93,55.99,55.93,55.98,5330.0,44.5628,44.6106,44.5628,44.6026,5330.0
2017-08-07 12:05:00,55.98,56.03,55.97,56.0,9319.0,44.6026,44.6425,44.5947,44.6186,9319.0
2017-08-07 12:10:00,56.0,56.05,56.0,56.03,5390.0,44.6186,44.6584,44.6186,44.6425,5390.0
2017-08-07 12:15:00,56.03,56.05,55.96,55.98,13764.0,44.6425,44.6584,44.5867,44.6026,13764.0
2017-08-07 12:20:00,55.97,56.02,55.95,56.02,7082.0,44.5947,44.6345,44.5787,44.6345,7082.0
2017-08-07 12:25:00,56.03,56.07,56.03,56.07,4050.0,44.6425,44.6743,44.6425,44.6743,4050.0
2017-08-07 12:30:00,56.07,56.09,56.05,56.05,5509.0,44.6743,44.6903,44.6584,44.6584,5509.0
2017-08-07 12:35:00,56.06,56.07,56.0,56.01,9493.0,44.6664,44.6743,44.6186,44.6265,9493.0
2017-08-07 12:40:00,56.01,56.04,56.0,56.04,6280.0,44.6265,44.6504,44.6186,44.6504,6280.0
2017-08-07 12:45:00,56.04,56.05,56.03,56.04,5710.0,44.6504,44.6584,44.6425,44.6504,5710.0
2017-08-07 12:50:00,56.05,56.06,56.02,56.03,4820.0,44.6584,44.6664,44.6345,44.6425,4820.0
2017-08-07 12:55:00,56.04,56.06,56.03,56.06,3000.0,44.6504,44.6664,44.6425,44.6664,3000.0
2017-08-07 13:00:00,56.06,56.09,56.05,56.09,8844.0,44.6664,44.6903,44.6584,44.6903,8844.0
2017-08-07 13:05:00,56.09,56.12,56.08,56.12,10625.0,44.6903,44.7142,44.6823,44.7142,10625.0
2017-08-07 13:10:00,56.12,56.14,56.1,56.1,5333.0,44.7142,44.7301,44.6982,44.6982,5333.0
2017-08-07 13:15:00,56.11,56.11,56.07,56.08,4166.0,44.7062,44.7062,44.6743,44.6823,4166.0
2017-08-07 13:20:00,56.07,56.11,56.07,56.11,6764.0,44.6743,44.7062,44.6743,44.7062,6764.0
2017-08-07 13:25:00,56.11,56.12,56.1,56.11,4012.0,44.7062,44.7142,44.6982,44.7062,4012.0
2017-08-07 13:30:00,56.11,56.14,56.1,56.14,6706.0,44.7062,44.7301,44.6982,44.7301,6706.0
2017-08-07 13:35:00,56.14,56.14,56.11,56.11,5100.0,44.7301,44.7301,44.7062,44.7062,5100.0
2017-08-07 13:40:00,56.11,56.12,56.09,56.1,11013.0,44.7062,44.7142,44.6903,44.6982,11013.0
2017-08-07 13:45:00,56.11,56.11,56.08,56.11,11603.0,44.7062,44.7062,44.6823,44.7062,11603.0
2017-08-07 13:50:00,56.1,56.11,56.07,56.08,7260.0,44.6982,44.7062,44.6743,44.6823,7260.0
2017-08-07 13:55:00,56.09,56.11,56.06,56.06,10729.0,44.6903,44.7062,44.6664,44.6664,10729.0
2017-08-07 14:00:00,56.07,56.07,56.0,56.0,8423.0,44.6743,44.6743,44.6186,44.6186,8423.0
2017-08-07 14:05:00,56.0,56.01,55.98,56.01,9261.0,44.6186,44.6265,44.6026,44.6265,9261.0
2017-08-07 14:10:00,56.01,56.04,55.98,56.04,7461.0,44.6265,44.6504,44.6026,44.6504,7461.0
2017-08-07 14:15:00,56.04,56.05,56.02,56.05,5425.0,44.6504,44.6584,44.6345,44.6584,5425.0
2017-08-07 14:20:00,56.06,56.08,56.04,56.05,11387.0,44.6664,44.6823,44.6504,44.6584,11387.0
2017-08-07 14:25:00,56.05,56.07,56.03,56.03,6664.0,44.6584,44.6743,44.6425,44.6425,6664.0
2017-08-07 14:30:00,56.03,56.04,56.01,56.01,3634.0,44.6425,44.6504,44.6265,44.6265,3634.0
2017-08-07 14:35:00,56.02,56.05,56.01,56.05,9285.0,44.6345,44.6584,44.6265,44.6584,9285.0
2017-08-07 14:40:00,56.04,56.04,56.02,56.02,6518.0,44.6504,44.6504,44.6345,44.6345,6518.0
2017-08-07 14:45:00,56.03,56.04,56.0,56.0,14654.0,44.6425,44.6504,44.6186,44.6186,14654.0
2017-08-07 14:50:00,56.0,56.01,56.0,56.01,13491.0,44.6186,44.6265,44.6186,44.6265,13491.0
2017-08-07 14:55:00,56.01,56.01,55.99,56.0,6731.0,44.6265,44.6265,44.6106,44.6186,6731.0
2017-08-07 15:00:00,56.0,56.01,55.97,55.98,12108.0,44.6186,44.6265,44.5947,44.6026,12108.0
2017-08-07 15:05:00,55.97,56.07,55.96,56.07,17471.0,44.5947,44.6743,44.5867,44.6743,17471.0
2017-08-07 15:10:00,56.07,56.07,56.01,56.02,9482.0,44.6743,44.6743,44.6265,44.6345,9482.0
2017-08-07 15:15:00,56.01,56.02,56.0,56.01,9091.0,44.6265,44.6345,44.6186,44.6265,9091.0
2017-08-07 15:20:00,56.01,56.02,55.99,56.0,8743.0,44.6265,44.6345,44.6106,44.6186,8743.0
2017-08-07 15:25:00,56.01,56.01,55.91,55.93,18591.0,44.6265,44.6265,44.5468,44.5628,18591.0
2017-08-07 15:30:00,55.94,55.95,55.92,55.93,7497.0,44.5708,44.5787,44.5548,44.5628,7497.0
2017-08-07 15:35:00,55.93,55.93,55.9,55.9,20401.0,44.5628,44.5628,44.5389,44.5389,20401.0
2017-08-07 15:40:00,55.91,55.91,55.86,55.87,22654.0,44.5468,44.5468,44.507,44.515,22654.0
2017-08-07 15:45:00,55.87,55.91,55.86,55.89,52530.0,44.515,44.5468,44.507,44.5309,52530.0
2017-08-07 15:50:00,55.9,55.98,55.89,55.89,70229.0,44.5389,44.6026,44.5309,44.5309,70229.0
2017-08-07 15:55:00,55.9,55.96,55.89,55.93,100473.0,44.5389,44.5867,44.5309,44.5628,100473.0
2017-08-08 09:30:00,55.9,56.58,55.9,56.04,55781.0,44.5389,45.0807,44.5389,44.6504,55781.0
2017-08-08 09:35:00,56.11,56.11,55.96,55.97,17012.0,44.7062,44.7062,44.5867,44.5947,17012.0
2017-08-08 09:40:00,55.95,55.97,55.9,55.93,9587.0,44.5787,44.5947,44.5389,44.5628,9587.0
2017-08-08 09:45:00,55.93,55.95,55.83,55.83,14855.0,44.5628,44.5787,44.4831,44.4831,14855.0
2017-08-08 09:50:00,55.82,55.82,55.67,55.73,9770.0,44.4751,44.4751,44.3556,44.4034,9770.0
2017-08-08 09:55:00,55.72,55.75,55.61,55.66,18713.0,44.3955,44.4194,44.3078,44.3477,18713.0
2017-08-08 10:00:00,55.64,55.69,55.6,55.69,18090.0,44.3317,44.3716,44.2999,44.3716,18090.0
2017-08-08 10:05:00,55.68,55.78,55.68,55.72,7785.0,44.3636,44.4433,44.3636,44.3955,7785.0
2017-08-08 10:10:00,55.72,55.73,55.63,55.64,4406.0,44.3955,44.4034,44.3238,44.3317,4406.0
2017-08-08 10:15:00,55.63,55.78,55.61,55.78,15575.0,44.3238,44.4433,44.3078,44.4433,15575.0
2017-08-08 10:20:00,55.8,55.87,55.78,55.86,9663.0,44.4592,44.515,44.4433,44.507,9663.0
2017-08-08 10:25:00,55.83,55.83,55.66,55.66,38286.0,44.4831,44.4831,44.3477,44.3477,38286.0
2017-08-08 10:30:00,55.66,55.67,55.57,55.57,26373.0,44.3477,44.3556,44.276,44.276,26373.0
2017-08-08 10:35:00,55.58,55.58,55.48,55.48,33981.0,44.2839,44.2839,44.2042,44.2042,33981.0
2017-08-08 10:40:00,55.48,55.56,55.48,55.49,32133.0,44.2042,44.268,44.2042,44.2122,32133.0
2017-08-08 10:45:00,55.49,55.5,55.42,55.47,56285.0,44.2122,44.2202,44.1564,44.1963,56285.0
2017-08-08 10:50:00,55.47,55.5,55.38,55.43,43296.0,44.1963,44.2202,44.1246,44.1644,43296.0
2017-08-08 10:55:00,55.45,55.5,55.45,55.47,25373.0,44.1803,44.2202,44.1803,44.1963,25373.0
2017-08-08 11:00:00,55.47,55.55,55.47,55.55,59337.0,44.1963,44.26,44.1963,44.26,59337.0
2017-08-08 11:05:00,55.56,55.58,55.43,55.43,24756.0,44.268,44.2839,44.1644,44.1644,24756.0
2017-08-08 11:10:00,55.42,55.45,55.3,55.37,48433.0,44.1564,44.1803,44.0608,44.1166,48433.0
2017-08-08 11:15:00,55.37,55.38,55.3,55.31,22721.0,44.1166,44.1246,44.0608,44.0688,22721.0
2017-08-08 11:20:00,55.31,55.34,55.21,55.29,50125.0,44.0688,44.0927,43.9891,44.0529,50125.0
2017-08-08 11:25:00,55.29,55.29,55.15,55.15,65057.0,44.0529,44.0529,43.9413,43.9413,65057.0
2017-08-08 11:30:00,55.17,55.19,55.13,55.16,78049.0,43.9572,43.9732,43.9254,43.9493,78049.0
2017-08-08 11:35:00,55.16,55.16,55.06,55.06,39428.0,43.9493,43.9493,43.8696,43.8696,39428.0
2017-08-08 11:40:00,55.06,55.09,55.01,55.04,99228.0,43.8696,43.8935,43.8298,43.8537,99228.0
2017-08-08 11:45:00,55.05,55.08,55.02,55.05,70368.0,43.8616,43.8855,43.8377,43.8616,70368.0
2017-08-08 11:50:00,55.05,55.13,55.05,55.11,75743.0,43.8616,43.9254,43.8616,43.9094,75743.0
2017-08-08 11:55:00,55.11,55.19,55.08,55.19,41792.0,43.9094,43.9732,43.8855,43.9732,41792.0
2017-08-08 12:00:00,55.18,55.31,55.16,55.29,48902.0,43.9652,44.0688,43.9493,44.0529,48902.0
2017-08-08 12:05:00,55.28,55.3,55.22,55.23,14191.0,44.0449,44.0608,43.9971,44.0051,14191.0
2017-08-08 12:10:00,55.21,55.24,55.12,55.16,20813.0,43.9891,44.013,43.9174,43.9493,20813.0
2017-08-08 12:15:00,55.16,55.2,55.02,55.05,38131.0,43.9493,43.9811,43.8377,43.8616,38131.0
2017-08-08 12:20:00,55.05,55.07,54.96,54.96,55743.0,43.8616,43.8776,43.7899,43.7899,55743.0
2017-08-08 12:25:00,54.96,55.02,54.95,54.96,39275.0,43.7899,43.8377,43.782,43.7899,39275.0
2017-08-08 12:30:00,54.98,55.08,54.95,55.07,43612.0,43.8059,43.8855,43.782,43.8776,43612.0
2017-08-08 12:35:00,55.08,55.17,55.08,55.08,60715.0,43.8855,43.9572,43.8855,43.8855,60715.0
2017-08-08 12:40:00,55.07,55.07,55.02,55.03,32123.0,43.8776,43.8776,43.8377,43.8457,32123.0
2017-08-08 12:45:00,55.02,55.02,54.92,54.93,45307.0,43.8377,43.8377,43.7581,43.766,45307.0
2017-08-08 12:50:00,54.92,54.93,54.85,54.9,46591.0,43.7581,43.766,43.7023,43.7421,46591.0
2017-08-08 12:55:00,54.89,54.89,54.75,54.76,55096.0,43.7342,43.7342,43.6226,43.6306,55096.0
2017-08-08 13:00:00,54.76,54.95,54.72,54.89,76795.0,43.6306,43.782,43.5987,43.7342,76795.0
2017-08-08 13:05:00,54.9,55.01,54.89,54.99,13588.0,43.7421,43.8298,43.7342,43.8138,13588.0
2017-08-08 13:10:00,54.99,55.09,54.97,55.09,8488.0,43.8138,43.8935,43.7979,43.8935,8488.0
2017-08-08 13:15:00,55.09,55.14,55.0,55.1,75198.0,43.8935,43.9333,43.8218,43.9015,75198.0
2017-08-08 13:20:00,55.1,55.11,55.06,55.07,10891.0,43.9015,43.9094,43.8696,43.8776,10891.0
2017-08-08 13:25:00,55.07,55.2,55.06,55.18,19788.0,43.8776,43.9811,43.8696,43.9652,19788.0
2017-08-08 13:30:00,55.18,55.19,55.14,55.15,17550.0,43.9652,43.9732,43.9333,43.9413,17550.0
2017-08-08 13:35:00,55.16,55.25,55.15,55.24,12901.0,43.9493,44.021,43.9413,44.013,12901.0
2017-08-08 13:40:00,55.24,55.25,55.21,55.21,12309.0,44.013,44.021,43.9891,43.9891,12309.0
2017-08-08 13:45:00,55.2,55.21,55.13,55.15,26277.0,43.9811,43.9891,43.9254,43.9413,26277.0
2017-08-08 13:50:00,55.14,55.15,55.12,55.13,12011.0,43.9333,43.9413,43.9174,43.9254,12011.0
2017-08-08 13:55:00,55.13,55.18,55.12,55.18,17310.0,43.9254,43.9652,43.9174,43.9652,17310.0
2017-08-08 14:00:00,55.17,55.17,55.13,55.15,39256.0,43.9572,43.9572,43.9254,43.9413,39256.0
2017-08-08 14:05:00,55.16,55.18,55.13,55.15,20857.0,43.9493,43.9652,43.9254,43.9413,20857.0
2017-08-08 14:10:00,55.14,55.15,55.13,55.13,7912.0,43.9333,43.9413,43.9254,43.9254,7912.0
2017-08-08 14:15:00,55.14,55.14,55.07,55.08,40168.0,43.9333,43.9333,43.8776,43.8855,40168.0
2017-08-08 14:20:00,55.09,55.2,55.09,55.2,10441.0,43.8935,43.9811,43.8935,43.9811,10441.0
2017-08-08 14:25:00,55.21,55.22,55.13,55.13,10591.0,43.9891,43.9971,43.9254,43.9254,10591.0
2017-08-08 14:30:00,55.13,55.14,55.07,55.09,15993.0,43.9254,43.9333,43.8776,43.8935,15993.0
2017-08-08 14:35:00,55.08,55.1,55.06,55.07,12487.0,43.8855,43.9015,43.8696,43.8776,12487.0
2017-08-08 14:40:00,55.06,55.09,55.05,55.08,17087.0,43.8696,43.8935,43.8616,43.8855,17087.0
2017-08-08 14:45:00,55.09,55.11,55.06,55.11,17363.0,43.8935,43.9094,43.8696,43.9094,17363.0
2017-08-08 14:50:00,55.11,55.11,55.09,55.1,20911.0,43.9094,43.9094,43.8935,43.9015,20911.0
2017-08-08 14:55:00,55.1,55.1,55.05,55.05,12180.0,43.9015,43.9015,43.8616,43.8616,12180.0
2017-08-08 15:00:00,55.06,55.06,55.0,55.0,45062.0,43.8696,43.8696,43.8218,43.8218,45062.0
2017-08-08 15:05:00,55.0,55.03,54.99,55.01,24463.0,43.8218,43.8457,43.8138,43.8298,24463.0
2017-08-08 15:10:00,55.02,55.05,54.99,55.05,23776.0,43.8377,43.8616,43.8138,43.8616,23776.0
2017-08-08 15:15:00,55.05,55.15,55.04,55.14,19772.0,43.8616,43.9413,43.8537,43.9333,19772.0
2017-08-08 15:20:00,55.14,55.15,55.05,55.06,28943.0,43.9333,43.9413,43.8616,43.8696,28943.0
2017-08-08 15:25:00,55.07,55.07,55.0,55.04,26303.0,43.8776,43.8776,43.8218,43.8537,26303.0
2017-08-08 15:30:00,55.04,55.06,54.97,55.01,35648.0,43.8537,43.8696,43.7979,43.8298,35648.0
2017-08-08 15:35:00,55.0,55.01,54.91,54.93,35724.0,43.8218,43.8298,43.7501,43.766,35724.0
2017-08-08 15:40:00,54.94,54.99,54.92,54.95,41392.0,43.774,43.8138,43.7581,43.782,41392.0
2017-08-08 15:45:00,54.96,54.96,54.9,54.94,40947.0,43.7899,43.7899,43.7421,43.774,40947.0
2017-08-08 15:50:00,54.94,55.04,54.93,54.99,85024.0,43.774,43.8537,43.766,43.8138,85024.0
2017-08-08 15:55:00,54.99,55.05,54.97,55.03,181434.0,43.8138,43.8616,43.7979,43.8457,181434.0
2017-08-09 09:30:00,54.84,54.92,54.75,54.79,40840.0,43.6943,43.7581,43.6226,43.6545,40840.0
2017-08-09 09:35:00,54.79,54.8,54.6,54.63,14451.0,43.6545,43.6624,43.5031,43.527,14451.0
2017-08-09 09:40:00,54.62,54.67,54.43,54.47,37830.0,43.519,43.5589,43.3676,43.3995,37830.0
2017-08-09 09:45:00,54.48,54.75,54.46,54.75,45414.0,43.4075,43.6226,43.3915,43.6226,45414.0
2017-08-09 09:50:00,54.73,54.85,54.72,54.83,23276.0,43.6067,43.7023,43.5987,43.6863,23276.0
2017-08-09 09:55:00,54.85,54.94,54.8,54.87,13714.0,43.7023,43.774,43.6624,43.7182,13714.0
2017-08-09 10:00:00,54.86,54.9,54.77,54.8,9138.0,43.7103,43.7421,43.6385,43.6624,9138.0
2017-08-09 10:05:00,54.8,54.81,54.72,54.75,30926.0,43.6624,43.6704,43.5987,43.6226,30926.0
2017-08-09 10:10:00,54.74,54.77,54.72,54.73,10388.0,43.6146,43.6385,43.5987,43.6067,10388.0
2017-08-09 10:15:00,54.74,54.8,54.7,54.71,12576.0,43.6146,43.6624,43.5828,43.5907,12576.0
2017-08-09 10:20:00,54.7,54.83,54.67,54.83,21996.0,43.5828,43.6863,43.5589,43.6863,21996.0
2017-08-09 10:25:00,54.82,54.85,54.79,54.82,9891.0,43.6784,43.7023,43.6545,43.6784,9891.0
2017-08-09 10:30:00,54.8,54.94,54.79,54.94,24500.0,43.6624,43.774,43.6545,43.774,24500.0
2017-08-09 10:35:00,54.94,54.95,54.84,54.86,11429.0,43.774,43.782,43.6943,43.7103,11429.0
2017-08-09 10:40:00,54.84,54.88,54.74,54.78,14491.0,43.6943,43.7262,43.6146,43.6465,14491.0
2017-08-09 10:45:00,54.81,54.93,54.8,54.91,11300.0,43.6704,43.766,43.6624,43.7501,11300.0
2017-08-09 10:50:00,54.91,54.96,54.83,54.96,27833.0,43.7501,43.7899,43.6863,43.7899,27833.0
2017-08-09 10:55:00,54.96,55.02,54.89,54.91,23499.0,43.7899,43.8377,43.7342,43.7501,23499.0
2017-08-09 11:00:00,54.9,54.91,54.81,54.91,9032.0,43.7421,43.7501,43.6704,43.7501,9032.0
2017-08-09 11:05:00,54.92,54.93,54.86,54.87,12427.0,43.7581,43.766,43.7103,43.7182,12427.0
2017-08-09 11:10:00,54.86,54.86,54.81,54.83,10113.0,43.7103,43.7103,43.6704,43.6863,10113.0
2017-08-09 11:15:00,54.85,54.94,54.85,54.93,10677.0,43.7023,43.774,43.7023,43.766,10677.0
2017-08-09 11:20:00,54.93,54.94,54.87,54.88,8284.0,43.766,43.774,43.7182,43.7262,8284.0
2017-08-09 11:25:00,54.89,54.99,54.89,54.99,8245.0,43.7342,43.8138,43.7342,43.8138,8245.0
2017-08-09 11:30:00,55.0,55.01,54.91,54.91,13222.0,43.8218,43.8298,43.7501,43.7501,13222.0
2017-08-09 11:35:00,54.92,55.01,54.92,55.0,6990.0,43.7581,43.8298,43.7581,43.8218,6990.0
2017-08-09 11:40:00,55.0,55.07,54.95,55.03,33894.0,43.8218,43.8776,43.782,43.8457,33894.0
2017-08-09 11:45:00,55.02,55.02,54.89,54.91,12577.0,43.8377,43.8377,43.7342,43.7501,12577.0
2017-08-09 11:50:00,54.9,54.96,54.87,54.93,9024.0,43.7421,43.7899,43.7182,43.766,9024.0
2017-08-09 11:55:00,54.92,55.01,54.91,55.01,13384.0,43.7581,43.8298,43.7501,43.8298,13384.0
2017-08-09 12:00:00,55.0,55.01,54.97,54.99,8279.0,43.8218,43.8298,43.7979,43.8138,8279.0
2017-08-09 12:05:00,54.98,55.0,54.97,54.98,4632.0,43.8059,43.8218,43.7979,43.8059,4632.0
2017-08-09 12:10:00,54.98,54.98,54.88,54.9,12832.0,43.8059,43.8059,43.7262,43.7421,12832.0
2017-08-09 12:15:00,54.9,54.98,54.9,54.95,8161.0,43.7421,43.8059,43.7421,43.782,8161.0
2017-08-09 12:20:00,54.94,55.0,54.94,54.98,5789.0,43.774,43.8218,43.774,43.8059,5789.0
2017-08-09 12:25:00,54.97,54.98,54.92,54.95,12297.0,43.7979,43.8059,43.7581,43.782,12297.0
2017-08-09 12:30:00,54.96,54.98,54.89,54.96,7885.0,43.7899,43.8059,43.7342,43.7899,7885.0
2017-08-09 12:35:00,54.98,54.98,54.9,54.94,12255.0,43.8059,43.8059,43.7421,43.774,12255.0
2017-08-09 12:40:00,54.95,54.95,54.89,54.91,7955.0,43.782,43.782,43.7342,43.7501,7955.0
2017-08-09 12:45:00,54.9,54.94,54.9,54.94,6389.0,43.7421,43.774,43.7421,43.774,6389.0
2017-08-09 12:50:00,54.92,54.93,54.85,54.86,9978.0,43.7581,43.766,43.7023,43.7103,9978.0
2017-08-09 12:55:00,54.85,54.9,54.82,54.9,13498.0,43.7023,43.7421,43.6784,43.7421,13498.0
2017-08-09 13:00:00,54.9,54.94,54.89,54.9,11132.0,43.7421,43.774,43.7342,43.7421,11132.0
2017-08-09 13:05:00,54.9,54.9,54.84,54.89,11429.0,43.7421,43.7421,43.6943,43.7342,11429.0
2017-08-09 13:10:00,54.88,54.96,54.87,54.92,7863.0,43.7262,43.7899,43.7182,43.7581,7863.0
2017-08-09 13:15:00,54.91,54.92,54.87,54.87,10874.0,43.7501,43.7581,43.7182,43.7182,10874.0
2017-08-09 13:20:00,54.88,54.92,54.87,54.89,10790.0,43.7262,43.7581,43.7182,43.7342,10790.0
2017-08-09 13:25:00,54.89,54.93,54.88,54.92,12605.0,43.7342,43.766,43.7262,43.7581,12605.0
2017-08-09 13:30:00,54.94,54.97,54.91,54.95,8619.0,43.774,43.7979,43.7501,43.782,8619.0
2017-08-09 13:35:00,54.95,54.97,54.91,54.91,9543.0,43.782,43.7979,43.7501,43.7501,9543.0
2017-08-09 13:40:00,54.91,54.97,54.91,54.91,8826.0,43.7501,43.7979,43.7501,43.7501,8826.0
2017-08-09 13:45:00,54.92,54.92,54.88,54.9,15233.0,43.7581,43.7581,43.7262,43.7421,15233.0
2017-08-09 13:50:00,54.89,54.89,54.79,54.79,13036.0,43.7342,43.7342,43.6545,43.6545,13036.0
2017-08-09 13:55:00,54.8,54.83,54.79,54.79,12018.0,43.6624,43.6863,43.6545,43.6545,12018.0
2017-08-09 14:00:00,54.79,54.79,54.76,54.79,11744.0,43.6545,43.6545,43.6306,43.6545,11744.0
2017-08-09 14:05:00,54.79,54.85,54.77,54.83,8416.0,43.6545,43.7023,43.6385,43.6863,8416.0
2017-08-09 14:10:00,54.82,54.83,54.78,54.78,10392.0,43.6784,43.6863,43.6465,43.6465,10392.0
2017-08-09 14:15:00,54.78,54.79,54.75,54.76,10163.0,43.6465,43.6545,43.6226,43.6306,10163.0
2017-08-09 14:20:00,54.76,54.83,54.75,54.83,10121.0,43.6306,43.6863,43.6226,43.6863,10121.0
2017-08-09 14:25:00,54.82,54.82,54.76,54.78,11945.0,43.6784,43.6784,43.6306,43.6465,11945.0
2017-08-09 14:30:00,54.8,54.8,54.69,54.71,12718.0,43.6624,43.6624,43.5748,43.5907,12718.0
2017-08-09 14:35:00,54.74,54.78,54.71,54.78,6511.0,43.6146,43.6465,43.5907,43.6465,6511.0
2017-08-09 14:40:00,54.77,54.79,54.71,54.74,9077.0,43.6385,43.6545,43.5907,43.6146,9077.0
2017-08-09 14:45:00,54.74,54.78,54.7,54.76,11607.0,43.6146,43.6465,43.5828,43.6306,11607.0
2017-08-09 14:50:00,54.76,54.77,54.74,54.77,7057.0,43.6306,43.6385,43.6146,43.6385,7057.0
2017-08-09 14:55:00,54.77,54.82,54.76,54.78,18472.0,43.6385,43.6784,43.6306,43.6465,18472.0
2017-08-09 15:00:00,54.79,54.79,54.72,54.73,18267.0,43.6545,43.6545,43.5987,43.6067,18267.0
2017-08-09 15:05:00,54.74,54.76,54.71,54.71,17128.0,43.6146,43.6306,43.5907,43.5907,17128.0
2017-08-09 15:10:00,54.72,54.76,54.71,54.73,14223.0,43.5987,43.6306,43.5907,43.6067,14223.0
2017-08-09 15:15:00,54.74,54.75,54.7,54.74,15904.0,43.6146,43.6226,43.5828,43.6146,15904.0
2017-08-09 15:20:00,54.74,54.77,54.71,54.77,40226.0,43.6146,43.6385,43.5907,43.6385,40226.0
2017-08-09 15:25:00,54.77,54.78,54.74,54.76,20447.0,43.6385,43.6465,43.6146,43.6306,20447.0
2017-08-09 15:30:00,54.77,54.77,54.73,54.75,34583.0,43.6385,43.6385,43.6067,43.6226,34583.0
2017-08-09 15:35:00,54.75,54.85,54.74,54.84,23123.0,43.6226,43.7023,43.6146,43.6943,23123.0
2017-08-09 15:40:00,54.84,54.89,54.84,54.88,29506.0,43.6943,43.7342,43.6943,43.7262,29506.0
2017-08-09 15:45:00,54.87,54.91,54.86,54.9,23285.0,43.7182,43.7501,43.7103,43.7421,23285.0
2017-08-09 15:50:00,54.9,55.0,54.9,54.92,78029.0,43.7421,43.8218,43.7421,43.7581,78029.0
2017-08-09 15:55:00,54.92,54.98,54.9,54.91,141809.0,43.7581,43.8059,43.7421,43.7501,141809.0
2017-08-10 09:30:00,54.61,54.97,54.61,54.73,21885.0,43.5111,43.7979,43.5111,43.6067,21885.0
2017-08-10 09:35:00,54.71,54.77,54.66,54.67,13065.0,43.5907,43.6385,43.5509,43.5589,13065.0
2017-08-10 09:40:00,54.66,54.7,54.58,54.7,14482.0,43.5509,43.5828,43.4872,43.5828,14482.0
2017-08-10 09:45:00,54.7,54.79,54.68,54.79,10126.0,43.5828,43.6545,43.5668,43.6545,10126.0
2017-08-10 09:50:00,54.8,54.91,54.8,54.91,14834.0,43.6624,43.7501,43.6624,43.7501,14834.0
2017-08-10 09:55:00,54.89,54.91,54.84,54.84,18628.0,43.7342,43.7501,43.6943,43.6943,18628.0
2017-08-10 10:00:00,54.85,54.87,54.7,54.7,26189.0,43.7023,43.7182,43.5828,43.5828,26189.0
2017-08-10 10:05:00,54.72,54.77,54.68,54.73,13059.0,43.5987,43.6385,43.5668,43.6067,13059.0
2017-08-10 10:10:00,54.74,54.75,54.61,54.63,8953.0,43.6146,43.6226,43.5111,43.527,8953.0
2017-08-10 10:15:00,54.64,54.65,54.53,54.61,16032.0,43.535,43.5429,43.4473,43.5111,16032.0
2017-08-10 10:20:00,54.61,54.72,54.59,54.67,7716.0,43.5111,43.5987,43.4951,43.5589,7716.0
2017-08-10 10:25:00,54.67,54.72,54.63,54.67,4900.0,43.5589,43.5987,43.527,43.5589,4900.0
2017-08-10 10:30:00,54.71,54.74,54.67,54.7,10382.0,43.5907,43.6146,43.5589,43.5828,10382.0
2017-08-10 10:35:00,54.69,54.74,54.66,54.74,6784.0,43.5748,43.6146,43.5509,43.6146,6784.0
2017-08-10 10:40:00,54.74,54.77,54.7,54.77,8900.0,43.6146,43.6385,43.5828,43.6385,8900.0
2017-08-10 10:45:00,54.76,54.8,54.74,54.79,10410.0,43.6306,43.6624,43.6146,43.6545,10410.0
2017-08-10 10:50:00,54.8,54.81,54.76,54.81,35933.0,43.6624,43.6704,43.6306,43.6704,35933.0
2017-08-10 10:55:00,54.81,54.95,54.81,54.91,43769.0,43.6704,43.782,43.6704,43.7501,43769.0
2017-08-10 11:00:00,54.91,54.91,54.77,54.81,92810.0,43.7501,43.7501,43.6385,43.6704,92810.0
2017-08-10 11:05:00,54.82,54.88,54.81,54.86,4638.0,43.6784,43.7262,43.6704,43.7103,4638.0
2017-08-10 11:10:00,54.85,54.9,54.85,54.9,8168.0,43.7023,43.7421,43.7023,43.7421,8168.0
2017-08-10 11:15:00,54.89,54.91,54.87,54.9,7262.0,43.7342,43.7501,43.7182,43.7421,7262.0
2017-08-10 11:20:00,54.92,54.92,54.82,54.82,5970.0,43.7581,43.7581,43.6784,43.6784,5970.0
2017-08-10 11:25:00,54.83,54.93,54.83,54.92,10083.0,43.6863,43.766,43.6863,43.7581,10083.0
2017-08-10 11:30:00,54.92,54.97,54.88,54.96,14879.0,43.7581,43.7979,43.7262,43.7899,14879.0
2017-08-10 11:35:00,54.96,55.01,54.96,54.99,23404.0,43.7899,43.8298,43.7899,43.8138,23404.0
2017-08-10 11:40:00,54.99,55.01,54.91,54.91,10818.0,43.8138,43.8298,43.7501,43.7501,10818.0
2017-08-10 11:45:00,54.92,54.97,54.85,54.89,18090.0,43.7581,43.7979,43.7023,43.7342,18090.0
2017-08-10 11:50:00,54.89,54.92,54.83,54.84,18609.0,43.7342,43.7581,43.6863,43.6943,18609.0
2017-08-10 11:55:00,54.85,54.94,54.85,54.93,12942.0,43.7023,43.774,43.7023,43.766,12942.0
2017-08-10 12:00:00,54.93,54.93,54.85,54.89,11507.0,43.766,43.766,43.7023,43.7342,11507.0
2017-08-10 12:05:00,54.89,54.94,54.88,54.89,10540.0,43.7342,43.774,43.7262,43.7342,10540.0
2017-08-10 12:10:00,54.9,54.92,54.83,54.83,9781.0,43.7421,43.7581,43.6863,43.6863,9781.0
2017-08-10 12:15:00,54.83,54.87,54.8,54.83,8782.0,43.6863,43.7182,43.6624,43.6863,8782.0
2017-08-10 12:20:00,54.84,54.86,54.82,54.83,8696.0,43.6943,43.7103,43.6784,43.6863,8696.0
2017-08-10 12:25:00,54.84,54.87,54.84,54.86,8800.0,43.6943,43.7182,43.6943,43.7103,8800.0
2017-08-10 12:30:00,54.86,54.89,54.81,54.83,10836.0,43.7103,43.7342,43.6704,43.6863,10836.0
2017-08-10 12:35:00,54.82,54.87,54.81,54.84,13335.0,43.6784,43.7182,43.6704,43.6943,13335.0
2017-08-10 12:40:00,54.84,54.86,54.8,54.83,8534.0,43.6943,43.7103,43.6624,43.6863,8534.0
2017-08-10 12:45:00,54.84,54.88,54.79,54.82,20415.0,43.6943,43.7262,43.6545,43.6784,20415.0
2017-08-10 12:50:00,54.82,54.86,54.8,54.85,9025.0,43.6784,43.7103,43.6624,43.7023,9025.0
2017-08-10 12:55:00,54.84,54.9,54.84,54.89,23483.0,43.6943,43.7421,43.6943,43.7342,23483.0
2017-08-10 13:00:00,54.89,54.98,54.89,54.95,47820.0,43.7342,43.8059,43.7342,43.782,47820.0
2017-08-10 13:05:00,54.95,55.02,54.94,54.99,13028.0,43.782,43.8377,43.774,43.8138,13028.0
2017-08-10 13:10:00,54.99,55.0,54.91,54.91,15848.0,43.8138,43.8218,43.7501,43.7501,15848.0
2017-08-10 13:15:00,54.92,54.97,54.92,54.93,18447.0,43.7581,43.7979,43.7581,43.766,18447.0
2017-08-10 13:20:00,54.93,55.0,54.92,54.99,33094.0,43.766,43.8218,43.7581,43.8138,33094.0
2017-08-10 13:25:00,54.99,55.05,54.95,54.98,132512.0,43.8138,43.8616,43.782,43.8059,132512.0
2017-08-10 13:30:00,54.99,55.02,54.96,54.97,16145.0,43.8138,43.8377,43.7899,43.7979,16145.0
2017-08-10 13:35:00,54.95,55.01,54.94,55.01,14218.0,43.782,43.8298,43.774,43.8298,14218.0
2017-08-10 13:40:00,55.01,55.02,54.95,54.95,15297.0,43.8298,43.8377,43.782,43.782,15297.0
2017-08-10 13:45:00,54.96,54.99,54.95,54.97,11000.0,43.7899,43.8138,43.782,43.7979,11000.0
2017-08-10 13:50:00,54.98,55.03,54.95,54.98,16477.0,43.8059,43.8457,43.782,43.8059,16477.0
2017-08-10 13:55:00,54.98,55.01,54.93,55.01,12340.0,43.8059,43.8298,43.766,43.8298,12340.0
2017-08-10 14:00:00,55.01,55.02,54.94,54.95,19999.0,43.8298,43.8377,43.774,43.782,19999.0
2017-08-10 14:05:00,54.95,54.95,54.89,54.92,14723.0,43.782,43.782,43.7342,43.7581,14723.0
2017-08-10 14:10:00,54.93,54.99,54.92,54.96,22506.0,43.766,43.8138,43.7581,43.7899,22506.0
2017-08-10 14:15:00,54.96,55.01,54.92,55.0,16486.0,43.7899,43.8298,43.7581,43.8218,16486.0
2017-08-10 14:20:00,55.0,55.05,54.99,55.0,17373.0,43.8218,43.8616,43.8138,43.8218,17373.0
2017-08-10 14:25:00,55.0,55.01,54.97,54.99,9901.0,43.8218,43.8298,43.7979,43.8138,9901.0
2017-08-10 14:30:00,54.99,55.05,54.97,54.99,27309.0,43.8138,43.8616,43.7979,43.8138,27309.0
2017-08-10 14:35:00,54.99,55.01,54.93,54.94,19152.0,43.8138,43.8298,43.766,43.774,19152.0
2017-08-10 14:40:00,54.94,55.0,54.94,54.97,15661.0,43.774,43.8218,43.774,43.7979,15661.0
2017-08-10 14:45:00,54.96,55.0,54.94,54.99,13970.0,43.7899,43.8218,43.774,43.8138,13970.0
2017-08-10 14:50:00,54.98,54.99,54.96,54.96,14477.0,43.8059,43.8138,43.7899,43.7899,14477.0
2017-08-10 14:55:00,54.97,55.03,54.96,55.02,24573.0,43.7979,43.8457,43.7899,43.8377,24573.0
2017-08-10 15:00:00,55.02,55.03,54.97,54.97,21390.0,43.8377,43.8457,43.7979,43.7979,21390.0
2017-08-10 15:05:00,54.98,54.99,54.95,54.95,31569.0,43.8059,43.8138,43.782,43.782,31569.0
2017-08-10 15:10:00,54.94,54.96,54.89,54.92,20389.0,43.774,43.7899,43.7342,43.7581,20389.0
2017-08-10 15:15:00,54.91,54.91,54.83,54.88,33325.0,43.7501,43.7501,43.6863,43.7262,33325.0
2017-08-10 15:20:00,54.88,54.92,54.86,54.88,66022.0,43.7262,43.7581,43.7103,43.7262,66022.0
2017-08-10 15:25:00,54.88,54.9,54.83,54.88,29325.0,43.7262,43.7421,43.6863,43.7262,29325.0
2017-08-10 15:30:00,54.89,54.9,54.84,54.86,28607.0,43.7342,43.7421,43.6943,43.7103,28607.0
2017-08-10 15:35:00,54.86,54.9,54.85,54.86,29763.0,43.7103,43.7421,43.7023,43.7103,29763.0
2017-08-10 15:40:00,54.87,54.93,54.86,54.89,32682.0,43.7182,43.766,43.7103,43.7342,32682.0
2017-08-10 15:45:00,54.89,54.89,54.82,54.83,41375.0,43.7342,43.7342,43.6784,43.6863,41375.0
2017-08-10 15:50:00,54.82,54.89,54.8,54.86,78457.0,43.6784,43.7342,43.6624,43.7103,78457.0
2017-08-10 15:55:00,54.85,54.87,54.76,54.78,99986.0,43.7023,43.7182,43.6306,43.6465,99986.0
2017-08-11 09:30:00,54.92,54.92,54.6,54.65,50191.0,43.7581,43.7581,43.5031,43.5429,50191.0
2017-08-11 09:35:00,54.68,54.82,54.68,54.71,14001.0,43.5668,43.6784,43.5668,43.5907,14001.0
2017-08-11 09:40:00,54.73,54.79,54.68,54.73,16980.0,43.6067,43.6545,43.5668,43.6067,16980.0
2017-08-11 09:45:00,54.75,54.84,54.75,54.8,13240.0,43.6226,43.6943,43.6226,43.6624,13240.0
2017-08-11 09:50:00,54.79,54.8,54.71,54.76,19204.0,43.6545,43.6624,43.5907,43.6306,19204.0
2017-08-11 09:55:00,54.76,54.79,54.71,54.72,9219.0,43.6306,43.6545,43.5907,43.5987,9219.0
2017-08-11 10:00:00,54.71,54.75,54.69,54.75,13396.0,43.5907,43.6226,43.5748,43.6226,13396.0
2017-08-11 10:05:00,54.75,54.76,54.7,54.71,19908.0,43.6226,43.6306,43.5828,43.5907,19908.0
2017-08-11 10:10:00,54.71,54.72,54.65,54.65,11239.0,43.5907,43.5987,43.5429,43.5429,11239.0
2017-08-11 10:15:00,54.63,54.67,54.62,54.65,8149.0,43.527,43.5589,43.519,43.5429,8149.0
2017-08-11 10:20:00,54.66,54.68,54.63,54.64,9510.0,43.5509,43.5668,43.527,43.535,9510.0
2017-08-11 10:25:00,54.64,54.67,54.6,54.61,18344.0,43.535,43.5589,43.5031,43.5111,18344.0
2017-08-11 10:30:00,54.61,54.63,54.59,54.63,21321.0,43.5111,43.527,43.4951,43.527,21321.0
2017-08-11 10:35:00,54.62,54.62,54.57,54.58,21152.0,43.519,43.519,43.4792,43.4872,21152.0
2017-08-11 10:40:00,54.58,54.62,54.57,54.6,14081.0,43.4872,43.519,43.4792,43.5031,14081.0
2017-08-11 10:45:00,54.6,54.63,54.58,54.58,11085.0,43.5031,43.527,43.4872,43.4872,11085.0
2017-08-11 10:50:00,54.58,54.6,54.57,54.58,5184.0,43.4872,43.5031,43.4792,43.4872,5184.0
2017-08-11 10:55:00,54.59,54.62,54.58,54.62,15152.0,43.4951,43.519,43.4872,43.519,15152.0
2017-08-11 11:00:00,54.62,54.63,54.6,54.63,15781.0,43.519,43.527,43.5031,43.527,15781.0
2017-08-11 11:05:00,54.63,54.65,54.59,54.65,32195.0,43.527,43.5429,43.4951,43.5429,32195.0
2017-08-11 11:10:00,54.66,54.67,54.62,54.64,10018.0,43.5509,43.5589,43.519,43.535,10018.0
2017-08-11 11:15:00,54.63,54.66,54.61,54.62,11511.0,43.527,43.5509,43.5111,43.519,11511.0
2017-08-11 11:20:00,54.61,54.61,54.57,54.58,10118.0,43.5111,43.5111,43.4792,43.4872,10118.0
2017-08-11 11:25:00,54.58,54.61,54.56,54.57,11142.0,43.4872,43.5111,43.4712,43.4792,11142.0
2017-08-11 11:30:00,54.58,54.64,54.57,54.61,13584.0,43.4872,43.535,43.4792,43.5111,13584.0
2017-08-11 11:35:00,54.61,54.64,54.6,54.61,14782.0,43.5111,43.535,43.5031,43.5111,14782.0
2017-08-11 11:40:00,54.61,54.61,54.56,54.56,8594.0,43.5111,43.5111,43.4712,43.4712,8594.0
2017-08-11 11:45:00,54.55,54.6,54.55,54.55,6540.0,43.4633,43.5031,43.4633,43.4633,6540.0
2017-08-11 11:50:00,54.54,54.58,54.54,54.56,5797.0,43.4553,43.4872,43.4553,43.4712,5797.0
2017-08-11 11:55:00,54.56,54.57,54.52,54.53,8623.0,43.4712,43.4792,43.4394,43.4473,8623.0
2017-08-11 12:00:00,54.54,54.56,54.51,54.51,7654.0,43.4553,43.4712,43.4314,43.4314,7654.0
2017-08-11 12:05:00,54.51,54.53,54.5,54.5,15800.0,43.4314,43.4473,43.4234,43.4234,15800.0
2017-08-11 12:10:00,54.49,54.53,54.49,54.49,9812.0,43.4154,43.4473,43.4154,43.4154,9812.0
2017-08-11 12:15:00,54.49,54.49,54.45,54.47,11796.0,43.4154,43.4154,43.3836,43.3995,11796.0
2017-08-11 12:20:00,54.48,54.48,54.4,54.42,9160.0,43.4075,43.4075,43.3437,43.3597,9160.0
2017-08-11 12:25:00,54.42,54.44,54.4,54.42,12451.0,43.3597,43.3756,43.3437,43.3597,12451.0
2017-08-11 12:30:00,54.41,54.42,54.39,54.4,7488.0,43.3517,43.3597,43.3358,43.3437,7488.0
2017-08-11 12:35:00,54.41,54.44,54.4,54.44,3830.0,43.3517,43.3756,43.3437,43.3756,3830.0
2017-08-11 12:40:00,54.43,54.46,54.43,54.45,7360.0,43.3676,43.3915,43.3676,43.3836,7360.0
2017-08-11 12:45:00,54.46,54.51,54.43,54.5,8970.0,43.3915,43.4314,43.3676,43.4234,8970.0
2017-08-11 12:50:00,54.51,54.52,54.49,54.51,7614.0,43.4314,43.4394,43.4154,43.4314,7614.0
2017-08-11 12:55:00,54.51,54.54,54.51,54.52,5023.0,43.4314,43.4553,43.4314,43.4394,5023.0
2017-08-11 13:00:00,54.51,54.53,54.46,54.46,10508.0,43.4314,43.4473,43.3915,43.3915,10508.0
2017-08-11 13:05:00,54.46,54.47,54.44,54.45,7685.0,43.3915,43.3995,43.3756,43.3836,7685.0
2017-08-11 13:10:00,54.46,54.46,54.43,54.44,5330.0,43.3915,43.3915,43.3676,43.3756,5330.0
2017-08-11 13:15:00,54.43,54.51,54.42,54.51,10846.0,43.3676,43.4314,43.3597,43.4314,10846.0
2017-08-11 13:20:00,54.5,54.57,54.5,54.53,6839.0,43.4234,43.4792,43.4234,43.4473,6839.0
2017-08-11 13:25:00,54.53,54.54,54.49,54.5,13224.0,43.4473,43.4553,43.4154,43.4234,13224.0
2017-08-11 13:30:00,54.51,54.57,54.49,54.55,8900.0,43.4314,43.4792,43.4154,43.4633,8900.0
2017-08-11 13:35:00,54.55,54.61,54.54,54.56,11000.0,43.4633,43.5111,43.4553,43.4712,11000.0
2017-08-11 13:40:00,54.57,54.59,54.53,54.56,9497.0,43.4792,43.4951,43.4473,43.4712,9497.0
2017-08-11 13:45:00,54.55,54.57,54.52,54.53,12290.0,43.4633,43.4792,43.4394,43.4473,12290.0
2017-08-11 13:50:00,54.53,54.56,54.52,54.56,11578.0,43.4473,43.4712,43.4394,43.4712,11578.0
2017-08-11 13:55:00,54.55,54.6,54.55,54.58,7708.0,43.4633,43.5031,43.4633,43.4872,7708.0
2017-08-11 14:00:00,54.58,54.59,54.5,54.51,12382.0,43.4872,43.4951,43.4234,43.4314,12382.0
2017-08-11 14:05:00,54.49,54.51,54.48,54.5,13858.0,43.4154,43.4314,43.4075,43.4234,13858.0
2017-08-11 14:10:00,54.49,54.51,54.46,54.51,6510.0,43.4154,43.4314,43.3915,43.4314,6510.0
2017-08-11 14:15:00,54.52,54.55,54.51,54.53,6636.0,43.4394,43.4633,43.4314,43.4473,6636.0
2017-08-11 14:20:00,54.54,54.55,54.49,54.5,10253.0,43.4553,43.4633,43.4154,43.4234,10253.0
2017-08-11 14:25:00,54.49,54.49,54.41,54.42,22051.0,43.4154,43.4154,43.3517,43.3597,22051.0
2017-08-11 14:30:00,54.42,54.43,54.35,54.36,23446.0,43.3597,43.3676,43.3039,43.3119,23446.0
2017-08-11 14:35:00,54.37,54.39,54.33,54.38,13693.0,43.3198,43.3358,43.288,43.3278,13693.0
2017-08-11 14:40:00,54.38,54.4,54.36,54.36,18556.0,43.3278,43.3437,43.3119,43.3119,18556.0
2017-08-11 14:45:00,54.36,54.42,54.36,54.41,8726.0,43.3119,43.3597,43.3119,43.3517,8726.0
2017-08-11 14:50:00,54.42,54.42,54.29,54.3,40140.0,43.3597,43.3597,43.2561,43.2641,40140.0
2017-08-11 14:55:00,54.3,54.33,54.29,54.29,20502.0,43.2641,43.288,43.2561,43.2561,20502.0
2017-08-11 15:00:00,54.3,54.31,54.26,54.29,12469.0,43.2641,43.272,43.2322,43.2561,12469.0
2017-08-11 15:05:00,54.29,54.3,54.27,54.3,11193.0,43.2561,43.2641,43.2402,43.2641,11193.0
2017-08-11 15:10:00,54.3,54.33,54.28,54.29,27912.0,43.2641,43.288,43.2481,43.2561,27912.0
2017-08-11 15:15:00,54.29,54.29,54.2,54.22,51452.0,43.2561,43.2561,43.1844,43.2003,51452.0
2017-08-11 15:20:00,54.23,54.26,54.22,54.26,9875.0,43.2083,43.2322,43.2003,43.2322,9875.0
2017-08-11 15:25:00,54.26,54.29,54.25,54.27,13828.0,43.2322,43.2561,43.2242,43.2402,13828.0
2017-08-11 15:30:00,54.27,54.28,54.25,54.27,15819.0,43.2402,43.2481,43.2242,43.2402,15819.0
2017-08-11 15:35:00,54.28,54.33,54.26,54.33,19582.0,43.2481,43.288,43.2322,43.288,19582.0
2017-08-11 15:40:00,54.34,54.36,54.33,54.34,14672.0,43.2959,43.3119,43.288,43.2959,14672.0
2017-08-11 15:45:00,54.34,54.34,54.28,54.32,72170.0,43.2959,43.2959,43.2481,43.28,72170.0
2017-08-11 15:50:00,54.32,54.32,54.25,54.29,91122.0,43.28,43.28,43.2242,43.2561,91122.0
2017-08-11 15:55:00,54.29,54.3,54.21,54.25,99786.0,43.2561,43.2641,43.1924,43.2242,99786.0
2017-08-14 09:30:00,54.77,54.77,54.43,54.59,78584.0,43.6385,43.6385,43.3676,43.4951,78584.0
2017-08-14 09:35:00,54.6,54.78,54.55,54.68,25163.0,43.5031,43.6465,43.4633,43.5668,25163.0
2017-08-14 09:40:00,54.68,54.73,54.55,54.6,26713.0,43.5668,43.6067,43.4633,43.5031,26713.0
2017-08-14 09:45:00,54.59,54.76,54.56,54.73,13370.0,43.4951,43.6306,43.4712,43.6067,13370.0
2017-08-14 09:50:00,54.76,54.87,54.76,54.83,11691.0,43.6306,43.7182,43.6306,43.6863,11691.0
2017-08-14 09:55:00,54.85,54.87,54.8,54.84,12252.0,43.7023,43.7182,43.6624,43.6943,12252.0
2017-08-14 10:00:00,54.84,54.93,54.84,54.89,13374.0,43.6943,43.766,43.6943,43.7342,13374.0
2017-08-14 10:05:00,54.91,54.93,54.83,54.83,9520.0,43.7501,43.766,43.6863,43.6863,9520.0
2017-08-14 10:10:00,54.84,54.89,54.84,54.88,4955.0,43.6943,43.7342,43.6943,43.7262,4955.0
2017-08-14 10:15:00,54.87,54.89,54.85,54.88,41706.0,43.7182,43.7342,43.7023,43.7262,41706.0
2017-08-14 10:20:00,54.88,54.88,54.84,54.86,9189.0,43.7262,43.7262,43.6943,43.7103,9189.0
2017-08-14 10:25:00,54.87,54.89,54.83,54.84,8298.0,43.7182,43.7342,43.6863,43.6943,8298.0
2017-08-14 10:30:00,54.84,54.89,54.83,54.89,22413.0,43.6943,43.7342,43.6863,43.7342,22413.0
2017-08-14 10:35:00,54.89,54.91,54.85,54.88,22801.0,43.7342,43.7501,43.7023,43.7262,22801.0
2017-08-14 10:40:00,54.89,54.93,54.85,54.89,17808.0,43.7342,43.766,43.7023,43.7342,17808.0
2017-08-14 10:45:00,54.88,54.9,54.84,54.87,25690.0,43.7262,43.7421,43.6943,43.7182,25690.0
2017-08-14 10:50:00,54.88,54.89,54.83,54.85,35174.0,43.7262,43.7342,43.6863,43.7023,35174.0
2017-08-14 10:55:00,54.84,54.91,54.82,54.85,54023.0,43.6943,43.7501,43.6784,43.7023,54023.0
2017-08-14 11:00:00,54.85,54.87,54.79,54.8,28176.0,43.7023,43.7182,43.6545,43.6624,28176.0
2017-08-14 11:05:00,54.79,54.8,54.74,54.76,41778.0,43.6545,43.6624,43.6146,43.6306,41778.0
2017-08-14 11:10:00,54.76,54.78,54.73,54.76,34389.0,43.6306,43.6465,43.6067,43.6306,34389.0
2017-08-14 11:15:00,54.77,54.78,54.72,54.74,25924.0,43.6385,43.6465,43.5987,43.6146,25924.0
2017-08-14 11:20:00,54.73,54.86,54.71,54.85,38037.0,43.6067,43.7103,43.5907,43.7023,38037.0
2017-08-14 11:25:00,54.86,54.91,54.85,54.91,9563.0,43.7103,43.7501,43.7023,43.7501,9563.0
2017-08-14 11:30:00,54.91,54.95,54.89,54.93,11280.0,43.7501,43.782,43.7342,43.766,11280.0
2017-08-14 11:35:00,54.93,55.0,54.92,54.93,34949.0,43.766,43.8218,43.7581,43.766,34949.0
2017-08-14 11:40:00,54.94,54.97,54.93,54.97,17967.0,43.774,43.7979,43.766,43.7979,17967.0
2017-08-14 11:45:00,54.96,54.98,54.93,54.93,10675.0,43.7899,43.8059,43.766,43.766,10675.0
2017-08-14 11:50:00,54.93,54.96,54.92,54.95,12288.0,43.766,43.7899,43.7581,43.782,12288.0
2017-08-14 11:55:00,54.95,54.97,54.91,54.92,13835.0,43.782,43.7979,43.7501,43.7581,13835.0
2017-08-14 12:00:00,54.94,54.98,54.94,54.96,6632.0,43.774,43.8059,43.774,43.7899,6632.0
2017-08-14 12:05:00,54.96,54.98,54.83,54.88,53050.0,43.7899,43.8059,43.6863,43.7262,53050.0
2017-08-14 12:10:00,54.88,54.89,54.82,54.83,24044.0,43.7262,43.7342,43.6784,43.6863,24044.0
2017-08-14 12:15:00,54.82,54.92,54.82,54.89,24348.0,43.6784,43.7581,43.6784,43.7342,24348.0
2017-08-14 12:20:00,54.88,54.9,54.85,54.89,10332.0,43.7262,43.7421,43.7023,43.7342,10332.0
2017-08-14 12:25:00,54.9,54.92,54.86,54.86,9343.0,43.7421,43.7581,43.7103,43.7103,9343.0
2017-08-14 12:30:00,54.86,54.9,54.81,54.81,28911.0,43.7103,43.7421,43.6704,43.6704,28911.0
2017-08-14 12:35:00,54.81,54.86,54.81,54.85,17477.0,43.6704,43.7103,43.6704,43.7023,17477.0
2017-08-14 12:40:00,54.85,54.89,54.84,54.86,10722.0,43.7023,43.7342,43.6943,43.7103,10722.0
2017-08-14 12:45:00,54.86,54.9,54.85,54.89,7606.0,43.7103,43.7421,43.7023,43.7342,7606.0
2017-08-14 12:50:00,54.88,54.97,54.86,54.97,16827.0,43.7262,43.7979,43.7103,43.7979,16827.0
2017-08-14 12:55:00,54.97,54.99,54.91,54.92,34995.0,43.7979,43.8138,43.7501,43.7581,34995.0
2017-08-14 13:00:00,54.92,54.93,54.88,54.92,15700.0,43.7581,43.766,43.7262,43.7581,15700.0
2017-08-14 13:05:00,54.92,55.02,54.9,55.02,84280.0,43.7581,43.8377,43.7421,43.8377,84280.0
2017-08-14 13:10:00,55.03,55.04,54.97,54.98,14731.0,43.8457,43.8537,43.7979,43.8059,14731.0
2017-08-14 13:15:00,54.97,54.98,54.96,54.96,4400.0,43.7979,43.8059,43.7899,43.7899,4400.0
2017-08-14 13:20:00,54.97,55.0,54.97,54.98,5745.0,43.7979,43.8218,43.7979,43.8059,5745.0
2017-08-14 13:25:00,54.99,55.0,54.98,54.99,3099.0,43.8138,43.8218,43.8059,43.8138,3099.0
2017-08-14 13:30:00,54.98,55.01,54.98,55.01,6453.0,43.8059,43.8298,43.8059,43.8298,6453.0
2017-08-14 13:35:00,55.01,55.04,55.01,55.04,4853.0,43.8298,43.8537,43.8298,43.8537,4853.0
2017-08-14 13:40:00,55.03,55.07,55.02,55.05,9320.0,43.8457,43.8776,43.8377,43.8616,9320.0
2017-08-14 13:45:00,55.04,55.05,54.93,54.95,14998.0,43.8537,43.8616,43.766,43.782,14998.0
2017-08-14 13:50:00,54.94,54.95,54.86,54.91,22163.0,43.774,43.782,43.7103,43.7501,22163.0
2017-08-14 13:55:00,54.92,55.0,54.92,55.0,5437.0,43.7581,43.8218,43.7581,43.8218,5437.0
2017-08-14 14:00:00,54.99,55.01,54.99,54.99,14339.0,43.8138,43.8298,43.8138,43.8138,14339.0
2017-08-14 14:05:00,54.99,55.0,54.98,54.98,10053.0,43.8138,43.8218,43.8059,43.8059,10053.0
2017-08-14 14:10:00,54.97,55.0,54.96,54.97,7420.0,43.7979,43.8218,43.7899,43.7979,7420.0
2017-08-14 14:15:00,54.96,54.97,54.94,54.96,11613.0,43.7899,43.7979,43.774,43.7899,11613.0
2017-08-14 14:20:00,54.96,54.99,54.95,54.99,5051.0,43.7899,43.8138,43.782,43.8138,5051.0
2017-08-14 14:25:00,54.99,55.0,54.96,55.0,8062.0,43.8138,43.8218,43.7899,43.8218,8062.0
2017-08-14 14:30:00,54.99,55.01,54.96,54.96,10923.0,43.8138,43.8298,43.7899,43.7899,10923.0
2017-08-14 14:35:00,54.96,54.98,54.95,54.95,4519.0,43.7899,43.8059,43.782,43.782,4519.0
2017-08-14 14:40:00,54.95,54.98,54.94,54.97,7593.0,43.782,43.8059,43.774,43.7979,7593.0
2017-08-14 14:45:00,54.97,54.98,54.92,54.93,13134.0,43.7979,43.8059,43.7581,43.766,13134.0
2017-08-14 14:50:00,54.92,54.93,54.9,54.91,11091.0,43.7581,43.766,43.7421,43.7501,11091.0
2017-08-14 14:55:00,54.91,54.94,54.91,54.93,7685.0,43.7501,43.774,43.7501,43.766,7685.0
2017-08-14 15:00:00,54.94,54.94,54.9,54.93,10290.0,43.774,43.774,43.7421,43.766,10290.0
2017-08-14 15:05:00,54.93,54.93,54.9,54.91,6221.0,43.766,43.766,43.7421,43.7501,6221.0
2017-08-14 15:10:00,54.91,54.94,54.91,54.94,15276.0,43.7501,43.774,43.7501,43.774,15276.0
2017-08-14 15:15:00,54.94,54.96,54.92,54.96,8026.0,43.774,43.7899,43.7581,43.7899,8026.0
2017-08-14 15:20:00,54.95,54.96,54.95,54.96,6433.0,43.782,43.7899,43.782,43.7899,6433.0
2017-08-14 15:25:00,54.96,54.98,54.94,54.95,16338.0,43.7899,43.8059,43.774,43.782,16338.0
2017-08-14 15:30:00,54.95,54.97,54.94,54.95,9696.0,43.782,43.7979,43.774,43.782,9696.0
2017-08-14 15:35:00,54.94,54.95,54.94,54.95,7557.0,43.774,43.782,43.774,43.782,7557.0
2017-08-14 15:40:00,54.95,54.97,54.94,54.95,43338.0,43.782,43.7979,43.774,43.782,43338.0
2017-08-14 15:45:00,54.94,54.99,54.94,54.98,25336.0,43.774,43.8138,43.774,43.8059,25336.0
2017-08-14 15:50:00,54.97,54.99,54.94,54.98,34048.0,43.7979,43.8138,43.774,43.8059,34048.0
2017-08-14 15:55:00,54.98,54.98,54.91,54.92,115885.0,43.8059,43.8059,43.7501,43.7581,115885.0
2017-08-15 09:30:00,55.04,55.05,54.85,54.94,29963.0,43.8537,43.8616,43.7023,43.774,29963.0
2017-08-15 09:35:00,54.92,54.94,54.83,54.88,15956.0,43.7581,43.774,43.6863,43.7262,15956.0
2017-08-15 09:40:00,54.86,54.91,54.82,54.86,17902.0,43.7103,43.7501,43.6784,43.7103,17902.0
2017-08-15 09:45:00,54.89,54.93,54.87,54.92,6913.0,43.7342,43.766,43.7182,43.7581,6913.0
2017-08-15 09:50:00,54.92,54.96,54.92,54.92,6311.0,43.7581,43.7899,43.7581,43.7581,6311.0
2017-08-15 09:55:00,54.92,54.92,54.83,54.89,4263.0,43.7581,43.7581,43.6863,43.7342,4263.0
2017-08-15 10:00:00,54.91,55.07,54.89,55.06,42160.0,43.7501,43.8776,43.7342,43.8696,42160.0
2017-08-15 10:05:00,55.05,55.07,55.02,55.03,23512.0,43.8616,43.8776,43.8377,43.8457,23512.0
2017-08-15 10:10:00,55.02,55.03,54.96,55.02,41353.0,43.8377,43.8457,43.7899,43.8377,41353.0
2017-08-15 10:15:00,55.02,55.05,55.01,55.05,10283.0,43.8377,43.8616,43.8298,43.8616,10283.0
2017-08-15 10:20:00,55.05,55.07,55.0,55.01,9338.0,43.8616,43.8776,43.8218,43.8298,9338.0
2017-08-15 10:25:00,55.02,55.04,54.96,54.96,14850.0,43.8377,43.8537,43.7899,43.7899,14850.0
2017-08-15 10:30:00,54.96,54.97,54.92,54.95,9350.0,43.7899,43.7979,43.7581,43.782,9350.0
2017-08-15 10:35:00,54.97,55.03,54.96,55.02,9850.0,43.7979,43.8457,43.7899,43.8377,9850.0
2017-08-15 10:40:00,55.01,55.01,54.96,54.97,3725.0,43.8298,43.8298,43.7899,43.7979,3725.0
2017-08-15 10:45:00,54.98,55.05,54.98,55.05,4930.0,43.8059,43.8616,43.8059,43.8616,4930.0
2017-08-15 10:50:00,55.04,55.09,55.02,55.08,14376.0,43.8537,43.8935,43.8377,43.8855,14376.0
2017-08-15 10:55:00,55.07,55.08,55.0,55.0,12082.0,43.8776,43.8855,43.8218,43.8218,12082.0
2017-08-15 11:00:00,55.0,55.0,54.98,54.99,14758.0,43.8218,43.8218,43.8059,43.8138,14758.0
2017-08-15 11:05:00,54.99,55.0,54.98,54.99,30266.0,43.8138,43.8218,43.8059,43.8138,30266.0
2017-08-15 11:10:00,55.0,55.0,54.98,54.99,6198.0,43.8218,43.8218,43.8059,43.8138,6198.0
2017-08-15 11:15:00,55.0,55.07,54.99,55.06,23277.0,43.8218,43.8776,43.8138,43.8696,23277.0
2017-08-15 11:20:00,55.06,55.1,55.05,55.06,31237.0,43.8696,43.9015,43.8616,43.8696,31237.0
2017-08-15 11:25:00,55.06,55.1,55.02,55.09,24115.0,43.8696,43.9015,43.8377,43.8935,24115.0
2017-08-15 11:30:00,55.09,55.13,55.08,55.1,13967.0,43.8935,43.9254,43.8855,43.9015,13967.0
2017-08-15 11:35:00,55.11,55.12,55.09,55.12,5435.0,43.9094,43.9174,43.8935,43.9174,5435.0
2017-08-15 11:40:00,55.12,55.16,55.11,55.14,22273.0,43.9174,43.9493,43.9094,43.9333,22273.0
2017-08-15 11:45:00,55.13,55.14,55.11,55.14,20565.0,43.9254,43.9333,43.9094,43.9333,20565.0
2017-08-15 11:50:00,55.14,55.14,55.06,55.08,20809.0,43.9333,43.9333,43.8696,43.8855,20809.0
2017-08-15 11:55:00,55.07,55.11,55.06,55.08,13714.0,43.8776,43.9094,43.8696,43.8855,13714.0
2017-08-15 12:00:00,55.08,55.12,55.08,55.1,31389.0,43.8855,43.9174,43.8855,43.9015,31389.0
2017-08-15 12:05:00,55.11,55.25,55.1,55.25,221646.0,43.9094,44.021,43.9015,44.021,221646.0
2017-08-15 12:10:00,55.25,55.34,55.23,55.26,41387.0,44.021,44.0927,44.0051,44.029,41387.0
2017-08-15 12:15:00,55.25,55.26,55.18,55.19,7187.0,44.021,44.029,43.9652,43.9732,7187.0
2017-08-15 12:20:00,55.19,55.28,55.16,55.27,25571.0,43.9732,44.0449,43.9493,44.0369,25571.0
2017-08-15 12:25:00,55.27,55.28,55.25,55.25,10112.0,44.0369,44.0449,44.021,44.021,10112.0
2017-08-15 12:30:00,55.25,55.25,55.22,55.23,9131.0,44.021,44.021,43.9971,44.0051,9131.0
2017-08-15 12:35:00,55.24,55.29,55.24,55.26,18026.0,44.013,44.0529,44.013,44.029,18026.0
2017-08-15 12:40:00,55.25,55.26,55.24,55.25,12266.0,44.021,44.029,44.013,44.021,12266.0
2017-08-15 12:45:00,55.25,55.25,55.24,55.25,3135.0,44.021,44.021,44.013,44.021,3135.0
2017-08-15 12:50:00,55.25,55.3,55.24,55.29,17512.0,44.021,44.0608,44.013,44.0529,17512.0
2017-08-15 12:55:00,55.29,55.29,55.24,55.24,15824.0,44.0529,44.0529,44.013,44.013,15824.0
2017-08-15 13:00:00,55.24,55.26,55.19,55.25,22186.0,44.013,44.029,43.9732,44.021,22186.0
2017-08-15 13:05:00,55.25,55.27,55.24,55.25,9715.0,44.021,44.0369,44.013,44.021,9715.0
2017-08-15 13:10:00,55.25,55.26,55.22,55.25,11409.0,44.021,44.029,43.9971,44.021,11409.0
2017-08-15 13:15:00,55.25,55.28,55.24,55.28,10022.0,44.021,44.0449,44.013,44.0449,10022.0
2017-08-15 13:20:00,55.28,55.42,55.28,55.38,17800.0,44.0449,44.1564,44.0449,44.1246,17800.0
2017-08-15 13:25:00,55.38,55.41,55.32,55.37,23688.0,44.1246,44.1485,44.0768,44.1166,23688.0
2017-08-15 13:30:00,55.36,55.37,55.32,55.32,7204.0,44.1086,44.1166,44.0768,44.0768,7204.0
2017-08-15 13:35:00,55.32,55.32,55.28,55.32,14379.0,44.0768,44.0768,44.0449,44.0768,14379.0
2017-08-15 13:40:00,55.33,55.35,55.31,55.32,16897.0,44.0847,44.1007,44.0688,44.0768,16897.0
2017-08-15 13:45:00,55.33,55.33,55.26,55.29,7409.0,44.0847,44.0847,44.029,44.0529,7409.0
2017-08-15 13:50:00,55.29,55.32,55.27,55.31,6300.0,44.0529,44.0768,44.0369,44.0688,6300.0
2017-08-15 13:55:00,55.31,55.34,55.29,55.33,9150.0,44.0688,44.0927,44.0529,44.0847,9150.0
2017-08-15 14:00:00,55.33,55.34,55.31,55.33,14419.0,44.0847,44.0927,44.0688,44.0847,14419.0
2017-08-15 14:05:00,55.32,55.33,55.29,55.3,14400.0,44.0768,44.0847,44.0529,44.0608,14400.0
2017-08-15 14:10:00,55.31,55.32,55.25,55.26,16345.0,44.0688,44.0768,44.021,44.029,16345.0
2017-08-15 14:15:00,55.26,55.26,55.23,55.24,11908.0,44.029,44.029,44.0051,44.013,11908.0
2017-08-15 14:20:00,55.25,55.25,55.23,55.23,10290.0,44.021,44.021,44.0051,44.0051,10290.0
2017-08-15 14:25:00,55.23,55.25,55.21,55.25,9324.0,44.0051,44.021,43.9891,44.021,9324.0
2017-08-15 14:30:00,55.25,55.26,55.23,55.25,7076.0,44.021,44.029,44.0051,44.021,7076.0
2017-08-15 14:35:00,55.26,55.33,55.25,55.32,15642.0,44.029,44.0847,44.021,44.0768,15642.0
2017-08-15 14:40:00,55.32,55.34,55.29,55.3,21860.0,44.0768,44.0927,44.0529,44.0608,21860.0
2017-08-15 14:45:00,55.3,55.31,55.28,55.3,10415.0,44.0608,44.0688,44.0449,44.0608,10415.0
2017-08-15 14:50:00,55.3,55.31,55.27,55.28,19919.0,44.0608,44.0688,44.0369,44.0449,19919.0
2017-08-15 14:55:00,55.28,55.32,55.28,55.32,61197.0,44.0449,44.0768,44.0449,44.0768,61197.0
2017-08-15 15:00:00,55.31,55.34,55.26,55.3,25949.0,44.0688,44.0927,44.029,44.0608,25949.0
2017-08-15 15:05:00,55.3,55.34,55.29,55.33,28180.0,44.0608,44.0927,44.0529,44.0847,28180.0
2017-08-15 15:10:00,55.33,55.36,55.31,55.36,81299.0,44.0847,44.1086,44.0688,44.1086,81299.0
2017-08-15 15:15:00,55.36,55.49,55.35,55.48,53509.0,44.1086,44.2122,44.1007,44.2042,53509.0
2017-08-15 15:20:00,55.48,55.68,55.44,55.64,102130.0,44.2042,44.3636,44.1724,44.3317,102130.0
2017-08-15 15:25:00,55.63,55.64,55.56,55.57,31036.0,44.3238,44.3317,44.268,44.276,31036.0
2017-08-15 15:30:00,55.57,55.74,55.52,55.73,61572.0,44.276,44.4114,44.2361,44.4034,61572.0
2017-08-15 15:35:00,55.74,55.76,55.62,55.64,65327.0,44.4114,44.4273,44.3158,44.3317,65327.0
2017-08-15 15:40:00,55.64,55.78,55.63,55.66,60298.0,44.3317,44.4433,44.3238,44.3477,60298.0
2017-08-15 15:45:00,55.66,55.71,55.64,55.64,71228.0,44.3477,44.3875,44.3317,44.3317,71228.0
2017-08-15 15:50:00,55.64,55.64,55.57,55.59,87381.0,44.3317,44.3317,44.276,44.2919,87381.0
2017-08-15 15:55:00,55.59,55.64,55.58,55.6,169703.0,44.2919,44.3317,44.2839,44.2999,169703.0
2017-08-16 09:30:00,55.69,55.92,55.63,55.73,69688.0,44.3716,44.5548,44.3238,44.4034,69688.0
2017-08-16 09:35:00,55.74,55.85,55.72,55.74,20148.0,44.4114,44.499,44.3955,44.4114,20148.0
2017-08-16 09:40:00,55.76,55.88,55.73,55.83,19741.0,44.4273,44.5229,44.4034,44.4831,19741.0
2017-08-16 09:45:00,55.81,55.94,55.79,55.92,30217.0,44.4672,44.5708,44.4512,44.5548,30217.0
2017-08-16 09:50:00,55.91,56.13,55.89,56.08,28218.0,44.5468,44.7221,44.5309,44.6823,28218.0
2017-08-16 09:55:00,56.08,56.16,56.05,56.14,25331.0,44.6823,44.746,44.6584,44.7301,25331.0
2017-08-16 10:00:00,56.14,56.23,56.14,56.23,56240.0,44.7301,44.8018,44.7301,44.8018,56240.0
2017-08-16 10:05:00,56.22,56.28,56.16,56.2,29757.0,44.7938,44.8416,44.746,44.7779,29757.0
2017-08-16 10:10:00,56.2,56.28,56.18,56.26,24743.0,44.7779,44.8416,44.762,44.8257,24743.0
2017-08-16 10:15:00,56.26,56.37,56.25,56.35,40739.0,44.8257,44.9134,44.8177,44.8974,40739.0
2017-08-16 10:20:00,56.36,56.4,56.35,56.4,12337.0,44.9054,44.9373,44.8974,44.9373,12337.0
2017-08-16 10:25:00,56.39,56.45,56.38,56.43,19031.0,44.9293,44.9771,44.9213,44.9612,19031.0
2017-08-16 10:30:00,56.45,56.52,56.42,56.5,26575.0,44.9771,45.0329,44.9532,45.0169,26575.0
2017-08-16 10:35:00,56.51,56.51,56.4,56.43,26474.0,45.0249,45.0249,44.9373,44.9612,26474.0
2017-08-16 10:40:00,56.42,56.54,56.42,56.54,22975.0,44.9532,45.0488,44.9532,45.0488,22975.0
2017-08-16 10:45:00,56.53,56.57,56.5,56.56,26447.0,45.0408,45.0727,45.0169,45.0647,26447.0
2017-08-16 10:50:00,56.57,56.64,56.56,56.57,20641.0,45.0727,45.1285,45.0647,45.0727,20641.0
2017-08-16 10:55:00,56.58,56.66,56.57,56.66,25004.0,45.0807,45.1444,45.0727,45.1444,25004.0
2017-08-16 11:00:00,56.67,56.71,56.66,56.66,18389.0,45.1524,45.1843,45.1444,45.1444,18389.0
2017-08-16 11:05:00,56.66,56.76,56.61,56.76,70782.0,45.1444,45.2241,45.1046,45.2241,70782.0
2017-08-16 11:10:00,56.77,56.88,56.71,56.85,66273.0,45.2321,45.3197,45.1843,45.2958,66273.0
2017-08-16 11:15:00,56.86,56.88,56.77,56.77,55834.0,45.3038,45.3197,45.2321,45.2321,55834.0
2017-08-16 11:20:00,56.75,56.75,56.6,56.61,29973.0,45.2161,45.2161,45.0966,45.1046,29973.0
2017-08-16 11:25:00,56.62,56.68,56.59,56.61,23200.0,45.1125,45.1604,45.0886,45.1046,23200.0
2017-08-16 11:30:00,56.62,56.67,56.57,56.57,22216.0,45.1125,45.1524,45.0727,45.0727,22216.0
2017-08-16 11:35:00,56.57,56.62,56.53,56.59,23837.0,45.0727,45.1125,45.0408,45.0886,23837.0
2017-08-16 11:40:00,56.59,56.62,56.57,56.59,10282.0,45.0886,45.1125,45.0727,45.0886,10282.0
2017-08-16 11:45:00,56.58,56.58,56.49,56.5,9284.0,45.0807,45.0807,45.009,45.0169,9284.0
2017-08-16 11:50:00,56.5,56.57,56.49,56.54,27919.0,45.0169,45.0727,45.009,45.0488,27919.0
2017-08-16 11:55:00,56.53,56.53,56.48,56.48,24317.0,45.0408,45.0408,45.001,45.001,24317.0
2017-08-16 12:00:00,56.48,56.48,56.29,56.38,34734.0,45.001,45.001,44.8496,44.9213,34734.0
2017-08-16 12:05:00,56.38,56.5,56.38,56.48,10398.0,44.9213,45.0169,44.9213,45.001,10398.0
2017-08-16 12:10:00,56.47,56.48,56.4,56.41,6645.0,44.993,45.001,44.9373,44.9452,6645.0
2017-08-16 12:15:00,56.41,56.44,56.37,56.41,12765.0,44.9452,44.9691,44.9134,44.9452,12765.0
2017-08-16 12:20:00,56.41,56.46,56.41,56.46,8539.0,44.9452,44.9851,44.9452,44.9851,8539.0
2017-08-16 12:25:00,56.45,56.5,56.45,56.47,8810.0,44.9771,45.0169,44.9771,44.993,8810.0
2017-08-16 12:30:00,56.47,56.49,56.44,56.44,5214.0,44.993,45.009,44.9691,44.9691,5214.0
2017-08-16 12:35:00,56.43,56.46,56.41,56.42,10540.0,44.9612,44.9851,44.9452,44.9532,10540.0
2017-08-16 12:40:00,56.43,56.43,56.4,56.4,4310.0,44.9612,44.9612,44.9373,44.9373,4310.0
2017-08-16 12:45:00,56.4,56.41,56.37,56.4,15835.0,44.9373,44.9452,44.9134,44.9373,15835.0
2017-08-16 12:50:00,56.4,56.4,56.31,56.33,8794.0,44.9373,44.9373,44.8656,44.8815,8794.0
2017-08-16 12:55:00,56.34,56.39,56.31,56.35,15476.0,44.8895,44.9293,44.8656,44.8974,15476.0
2017-08-16 13:00:00,56.36,56.39,56.32,56.37,20852.0,44.9054,44.9293,44.8735,44.9134,20852.0
2017-08-16 13:05:00,56.38,56.39,56.35,56.35,16867.0,44.9213,44.9293,44.8974,44.8974,16867.0
2017-08-16 13:10:00,56.35,56.36,56.27,56.28,15820.0,44.8974,44.9054,44.8337,44.8416,15820.0
2017-08-16 13:15:00,56.28,56.33,56.26,56.29,9013.0,44.8416,44.8815,44.8257,44.8496,9013.0
2017-08-16 13:20:00,56.29,56.32,56.24,56.32,12570.0,44.8496,44.8735,44.8098,44.8735,12570.0
2017-08-16 13:25:00,56.32,56.33,56.26,56.3,11810.0,44.8735,44.8815,44.8257,44.8576,11810.0
2017-08-16 13:30:00,56.3,56.31,56.24,56.27,14489.0,44.8576,44.8656,44.8098,44.8337,14489.0
2017-08-16 13:35:00,56.27,56.32,56.26,56.26,14961.0,44.8337,44.8735,44.8257,44.8257,14961.0
2017-08-16 13:40:00,56.26,56.28,56.26,56.28,5900.0,44.8257,44.8416,44.8257,44.8416,5900.0
2017-08-16 13:45:00,56.29,56.35,56.27,56.27,14905.0,44.8496,44.8974,44.8337,44.8337,14905.0
2017-08-16 13:50:00,56.27,56.31,56.27,56.3,17139.0,44.8337,44.8656,44.8337,44.8576,17139.0
2017-08-16 13:55:00,56.3,56.4,56.29,56.38,15313.0,44.8576,44.9373,44.8496,44.9213,15313.0
2017-08-16 14:00:00,56.38,56.41,56.31,56.4,12905.0,44.9213,44.9452,44.8656,44.9373,12905.0
2017-08-16 14:05:00,56.4,56.46,56.39,56.43,20707.0,44.9373,44.9851,44.9293,44.9612,20707.0
2017-08-16 14:10:00,56.45,56.48,56.42,56.48,11090.0,44.9771,45.001,44.9532,45.001,11090.0
2017-08-16 14:15:00,56.47,56.48,56.31,56.32,38901.0,44.993,45.001,44.8656,44.8735,38901.0
2017-08-16 14:20:00,56.32,56.39,56.31,56.33,15993.0,44.8735,44.9293,44.8656,44.8815,15993.0
2017-08-16 14:25:00,56.35,56.36,56.25,56.26,15525.0,44.8974,44.9054,44.8177,44.8257,15525.0
2017-08-16 14:30:00,56.25,56.3,56.23,56.3,16218.0,44.8177,44.8576,44.8018,44.8576,16218.0
2017-08-16 14:35:00,56.31,56.35,56.3,56.31,13564.0,44.8656,44.8974,44.8576,44.8656,13564.0
2017-08-16 14:40:00,56.3,56.33,56.29,56.32,8072.0,44.8576,44.8815,44.8496,44.8735,8072.0
2017-08-16 14:45:00,56.31,56.38,56.3,56.38,15014.0,44.8656,44.9213,44.8576,44.9213,15014.0
2017-08-16 14:50:00,56.38,56.42,56.35,56.42,13030.0,44.9213,44.9532,44.8974,44.9532,13030.0
2017-08-16 14:55:00,56.42,56.43,56.38,56.42,14178.0,44.9532,44.9612,44.9213,44.9532,14178.0
2017-08-16 15:00:00,56.42,56.42,56.36,56.36,7640.0,44.9532,44.9532,44.9054,44.9054,7640.0
2017-08-16 15:05:00,56.36,56.39,56.29,56.3,25696.0,44.9054,44.9293,44.8496,44.8576,25696.0
2017-08-16 15:10:00,56.3,56.32,56.27,56.31,17797.0,44.8576,44.8735,44.8337,44.8656,17797.0
2017-08-16 15:15:00,56.31,56.36,56.31,56.32,13885.0,44.8656,44.9054,44.8656,44.8735,13885.0
2017-08-16 15:20:00,56.33,56.37,56.31,56.36,23988.0,44.8815,44.9134,44.8656,44.9054,23988.0
2017-08-16 15:25:00,56.37,56.37,56.34,56.37,12189.0,44.9134,44.9134,44.8895,44.9134,12189.0
2017-08-16 15:30:00,56.37,56.38,56.31,56.36,34962.0,44.9134,44.9213,44.8656,44.9054,34962.0
2017-08-16 15:35:00,56.37,56.37,56.23,56.24,47141.0,44.9134,44.9134,44.8018,44.8098,47141.0
2017-08-16 15:40:00,56.23,56.24,56.21,56.24,38456.0,44.8018,44.8098,44.7859,44.8098,38456.0
2017-08-16 15:45:00,56.23,56.25,56.19,56.2,39614.0,44.8018,44.8177,44.7699,44.7779,39614.0
2017-08-16 15:50:00,56.19,56.23,56.11,56.23,100652.0,44.7699,44.8018,44.7062,44.8018,100652.0
2017-08-16 15:55:00,56.23,56.26,56.2,56.25,190058.0,44.8018,44.8257,44.7779,44.8177,190058.0
2017-08-17 09:30:00,56.17,56.27,56.07,56.2,29280.0,44.754,44.8337,44.6743,44.7779,29280.0
2017-08-17 09:35:00,56.21,56.23,56.08,56.15,11325.0,44.7859,44.8018,44.6823,44.7381,11325.0
2017-08-17 09:40:00,56.1,56.2,56.08,56.18,15869.0,44.6982,44.7779,44.6823,44.762,15869.0
2017-08-17 09:45:00,56.21,56.36,56.2,56.32,34479.0,44.7859,44.9054,44.7779,44.8735,34479.0
2017-08-17 09:50:00,56.34,56.34,56.13,56.22,54060.0,44.8895,44.8895,44.7221,44.7938,54060.0
2017-08-17 09:55:00,56.21,56.27,56.06,56.06,22600.0,44.7859,44.8337,44.6664,44.6664,22600.0
2017-08-17 10:00:00,56.06,56.07,55.95,55.96,12833.0,44.6664,44.6743,44.5787,44.5867,12833.0
2017-08-17 10:05:00,55.95,56.12,55.95,56.09,26764.0,44.5787,44.7142,44.5787,44.6903,26764.0
2017-08-17 10:10:00,56.09,56.11,56.0,56.02,48128.0,44.6903,44.7062,44.6186,44.6345,48128.0
2017-08-17 10:15:00,56.01,56.03,55.91,55.96,32695.0,44.6265,44.6425,44.5468,44.5867,32695.0
2017-08-17 10:20:00,55.97,56.0,55.91,55.92,12967.0,44.5947,44.6186,44.5468,44.5548,12967.0
2017-08-17 10:25:00,55.93,55.99,55.91,55.93,13153.0,44.5628,44.6106,44.5468,44.5628,13153.0
2017-08-17 10:30:00,55.92,55.97,55.86,55.96,23670.0,44.5548,44.5947,44.507,44.5867,23670.0
2017-08-17 10:35:00,55.98,56.06,55.95,56.0,19816.0,44.6026,44.6664,44.5787,44.6186,19816.0
2017-08-17 10:40:00,56.01,56.03,55.95,55.98,15087.0,44.6265,44.6425,44.5787,44.6026,15087.0
2017-08-17 10:45:00,56.02,56.07,56.0,56.03,7890.0,44.6345,44.6743,44.6186,44.6425,7890.0
2017-08-17 10:50:00,56.03,56.1,55.99,56.08,17430.0,44.6425,44.6982,44.6106,44.6823,17430.0
2017-08-17 10:55:00,56.08,56.18,56.06,56.15,19540.0,44.6823,44.762,44.6664,44.7381,19540.0
2017-08-17 11:00:00,56.14,56.19,56.12,56.17,16353.0,44.7301,44.7699,44.7142,44.754,16353.0
2017-08-17 11:05:00,56.16,56.22,56.14,56.21,16201.0,44.746,44.7938,44.7301,44.7859,16201.0
2017-08-17 11:10:00,56.21,56.23,56.15,56.17,16529.0,44.7859,44.8018,44.7381,44.754,16529.0
2017-08-17 11:15:00,56.18,56.21,56.13,56.14,20920.0,44.762,44.7859,44.7221,44.7301,20920.0
2017-08-17 11:20:00,56.15,56.18,56.12,56.15,12381.0,44.7381,44.762,44.7142,44.7381,12381.0
2017-08-17 11:25:00,56.16,56.19,56.11,56.18,16265.0,44.746,44.7699,44.7062,44.762,16265.0
2017-08-17 11:30:00,56.18,56.18,56.11,56.17,16866.0,44.762,44.762,44.7062,44.754,16866.0
2017-08-17 11:35:00,56.17,56.2,56.15,56.2,12300.0,44.754,44.7779,44.7381,44.7779,12300.0
2017-08-17 11:40:00,56.2,56.21,56.15,56.17,20170.0,44.7779,44.7859,44.7381,44.754,20170.0
2017-08-17 11:45:00,56.17,56.21,56.13,56.13,27795.0,44.754,44.7859,44.7221,44.7221,27795.0
2017-08-17 11:50:00,56.13,56.17,56.07,56.13,14251.0,44.7221,44.754,44.6743,44.7221,14251.0
2017-08-17 11:55:00,56.13,56.14,56.06,56.09,8330.0,44.7221,44.7301,44.6664,44.6903,8330.0
2017-08-17 12:00:00,56.08,56.16,56.08,56.16,8227.0,44.6823,44.746,44.6823,44.746,8227.0
2017-08-17 12:05:00,56.14,56.15,56.04,56.04,12452.0,44.7301,44.7381,44.6504,44.6504,12452.0
2017-08-17 12:10:00,56.03,56.04,55.96,55.96,10896.0,44.6425,44.6504,44.5867,44.5867,10896.0
2017-08-17 12:15:00,55.94,55.94,55.9,55.91,11752.0,44.5708,44.5708,44.5389,44.5468,11752.0
2017-08-17 12:20:00,55.89,55.9,55.8,55.81,43015.0,44.5309,44.5389,44.4592,44.4672,43015.0
2017-08-17 12:25:00,55.81,55.84,55.78,55.8,26084.0,44.4672,44.4911,44.4433,44.4592,26084.0
2017-08-17 12:30:00,55.8,55.81,55.72,55.72,25398.0,44.4592,44.4672,44.3955,44.3955,25398.0
2017-08-17 12:35:00,55.71,55.74,55.67,55.7,20079.0,44.3875,44.4114,44.3556,44.3795,20079.0
2017-08-17 12:40:00,55.7,55.72,55.58,55.59,40835.0,44.3795,44.3955,44.2839,44.2919,40835.0
2017-08-17 12:45:00,55.59,55.61,55.51,55.53,32640.0,44.2919,44.3078,44.2281,44.2441,32640.0
2017-08-17 12:50:00,55.52,55.52,55.4,55.41,20101.0,44.2361,44.2361,44.1405,44.1485,20101.0
2017-08-17 12:55:00,55.4,55.44,55.37,55.43,22088.0,44.1405,44.1724,44.1166,44.1644,22088.0
2017-08-17 13:00:00,55.43,55.51,55.43,55.47,14215.0,44.1644,44.2281,44.1644,44.1963,14215.0
2017-08-17 13:05:00,55.47,55.5,55.45,55.47,7855.0,44.1963,44.2202,44.1803,44.1963,7855.0
2017-08-17 13:10:00,55.47,55.51,55.45,55.48,17446.0,44.1963,44.2281,44.1803,44.2042,17446.0
2017-08-17 13:15:00,55.47,55.53,55.46,55.49,23623.0,44.1963,44.2441,44.1883,44.2122,23623.0
2017-08-17 13:20:00,55.5,55.5,55.38,55.41,20455.0,44.2202,44.2202,44.1246,44.1485,20455.0
2017-08-17 13:25:00,55.43,55.46,55.42,55.45,6433.0,44.1644,44.1883,44.1564,44.1803,6433.0
2017-08-17 13:30:00,55.45,55.49,55.43,55.47,11126.0,44.1803,44.2122,44.1644,44.1963,11126.0
2017-08-17 13:35:00,55.47,55.48,55.43,55.43,10050.0,44.1963,44.2042,44.1644,44.1644,10050.0
2017-08-17 13:40:00,55.43,55.45,55.42,55.43,4891.0,44.1644,44.1803,44.1564,44.1644,4891.0
2017-08-17 13:45:00,55.44,55.46,55.42,55.44,12191.0,44.1724,44.1883,44.1564,44.1724,12191.0
2017-08-17 13:50:00,55.44,55.47,55.43,55.47,6076.0,44.1724,44.1963,44.1644,44.1963,6076.0
2017-08-17 13:55:00,55.46,55.55,55.45,55.54,10152.0,44.1883,44.26,44.1803,44.252,10152.0
2017-08-17 14:00:00,55.54,55.54,55.49,55.5,16069.0,44.252,44.252,44.2122,44.2202,16069.0
2017-08-17 14:05:00,55.5,55.51,55.42,55.43,13369.0,44.2202,44.2281,44.1564,44.1644,13369.0
2017-08-17 14:10:00,55.43,55.47,55.4,55.43,17022.0,44.1644,44.1963,44.1405,44.1644,17022.0
2017-08-17 14:15:00,55.42,55.43,55.28,55.28,30727.0,44.1564,44.1644,44.0449,44.0449,30727.0
2017-08-17 14:20:00,55.29,55.37,55.28,55.35,11265.0,44.0529,44.1166,44.0449,44.1007,11265.0
2017-08-17 14:25:00,55.36,55.41,55.34,55.41,14343.0,44.1086,44.1485,44.0927,44.1485,14343.0
2017-08-17 14:30:00,55.39,55.39,55.35,55.36,8428.0,44.1325,44.1325,44.1007,44.1086,8428.0
2017-08-17 14:35:00,55.37,55.37,55.26,55.26,19623.0,44.1166,44.1166,44.029,44.029,19623.0
2017-08-17 14:40:00,55.27,55.27,55.21,55.25,18233.0,44.0369,44.0369,43.9891,44.021,18233.0
2017-08-17 14:45:00,55.24,55.33,55.21,55.33,14038.0,44.013,44.0847,43.9891,44.0847,14038.0
2017-08-17 14:50:00,55.33,55.33,55.27,55.32,11891.0,44.0847,44.0847,44.0369,44.0768,11891.0
2017-08-17 14:55:00,55.32,55.34,55.27,55.31,12213.0,44.0768,44.0927,44.0369,44.0688,12213.0
2017-08-17 15:00:00,55.32,55.34,55.26,55.27,19359.0,44.0768,44.0927,44.029,44.0369,19359.0
2017-08-17 15:05:00,55.27,55.29,55.21,55.29,37805.0,44.0369,44.0529,43.9891,44.0529,37805.0
2017-08-17 15:10:00,55.28,55.32,55.27,55.32,16261.0,44.0449,44.0768,44.0369,44.0768,16261.0
2017-08-17 15:15:00,55.31,55.31,55.17,55.2,37041.0,44.0688,44.0688,43.9572,43.9811,37041.0
2017-08-17 15:20:00,55.19,55.23,55.15,55.17,25111.0,43.9732,44.0051,43.9413,43.9572,25111.0
2017-08-17 15:25:00,55.18,55.2,55.17,55.19,16724.0,43.9652,43.9811,43.9572,43.9732,16724.0
2017-08-17 15:30:00,55.19,55.23,55.16,55.23,26453.0,43.9732,44.0051,43.9493,44.0051,26453.0
2017-08-17 15:35:00,55.22,55.23,55.12,55.13,40259.0,43.9971,44.0051,43.9174,43.9254,40259.0
2017-08-17 15:40:00,55.13,55.15,55.09,55.09,31270.0,43.9254,43.9413,43.8935,43.8935,31270.0
2017-08-17 15:45:00,55.09,55.09,55.04,55.05,42028.0,43.8935,43.8935,43.8537,43.8616,42028.0
2017-08-17 15:50:00,55.06,55.06,54.93,54.98,192319.0,43.8696,43.8696,43.766,43.8059,192319.0
2017-08-17 15:55:00,54.99,55.0,54.92,54.99,255109.0,43.8138,43.8218,43.7581,43.8138,255109.0
2017-08-18 09:30:00,54.99,55.19,54.99,55.17,133942.0,43.8138,43.9732,43.8138,43.9572,133942.0
2017-08-18 09:35:00,55.17,55.21,54.87,54.91,20333.0,43.9572,43.9891,43.7182,43.7501,20333.0
2017-08-18 09:40:00,54.95,54.98,54.9,54.96,10155.0,43.782,43.8059,43.7421,43.7899,10155.0
2017-08-18 09:45:00,54.96,55.0,54.93,54.94,12720.0,43.7899,43.8218,43.766,43.774,12720.0
2017-08-18 09:50:00,54.94,54.99,54.92,54.93,16576.0,43.774,43.8138,43.7581,43.766,16576.0
2017-08-18 09:55:00,54.95,54.96,54.86,54.93,16894.0,43.782,43.7899,43.7103,43.766,16894.0
2017-08-18 10:00:00,54.93,54.99,54.91,54.97,13507.0,43.766,43.8138,43.7501,43.7979,13507.0
2017-08-18 10:05:00,54.97,55.03,54.95,54.98,14879.0,43.7979,43.8457,43.782,43.8059,14879.0
2017-08-18 10:10:00,54.96,54.98,54.92,54.97,7575.0,43.7899,43.8059,43.7581,43.7979,7575.0
2017-08-18 10:15:00,54.96,55.05,54.96,55.02,13512.0,43.7899,43.8616,43.7899,43.8377,13512.0
2017-08-18 10:20:00,55.01,55.03,54.92,54.94,15632.0,43.8298,43.8457,43.7581,43.774,15632.0
2017-08-18 10:25:00,54.94,54.96,54.83,54.84,8755.0,43.774,43.7899,43.6863,43.6943,8755.0
2017-08-18 10:30:00,54.84,54.86,54.8,54.85,11306.0,43.6943,43.7103,43.6624,43.7023,11306.0
2017-08-18 10:35:00,54.87,54.88,54.8,54.87,9596.0,43.7182,43.7262,43.6624,43.7182,9596.0
2017-08-18 10:40:00,54.89,54.93,54.88,54.89,13200.0,43.7342,43.766,43.7262,43.7342,13200.0
2017-08-18 10:45:00,54.9,54.92,54.88,54.9,8910.0,43.7421,43.7581,43.7262,43.7421,8910.0
2017-08-18 10:50:00,54.89,54.9,54.84,54.86,10901.0,43.7342,43.7421,43.6943,43.7103,10901.0
2017-08-18 10:55:00,54.86,54.93,54.86,54.93,9465.0,43.7103,43.766,43.7103,43.766,9465.0
2017-08-18 11:00:00,54.93,54.93,54.85,54.85,6141.0,43.766,43.766,43.7023,43.7023,6141.0
2017-08-18 11:05:00,54.84,54.87,54.77,54.77,17374.0,43.6943,43.7182,43.6385,43.6385,17374.0
2017-08-18 11:10:00,54.76,54.83,54.76,54.82,10503.0,43.6306,43.6863,43.6306,43.6784,10503.0
2017-08-18 11:15:00,54.82,54.91,54.82,54.91,16449.0,43.6784,43.7501,43.6784,43.7501,16449.0
2017-08-18 11:20:00,54.91,54.93,54.88,54.89,10544.0,43.7501,43.766,43.7262,43.7342,10544.0
2017-08-18 11:25:00,54.89,54.96,54.88,54.92,16259.0,43.7342,43.7899,43.7262,43.7581,16259.0
2017-08-18 11:30:00,54.93,54.99,54.89,54.99,21200.0,43.766,43.8138,43.7342,43.8138,21200.0
2017-08-18 11:35:00,54.98,54.99,54.93,54.95,7684.0,43.8059,43.8138,43.766,43.782,7684.0
2017-08-18 11:40:00,54.95,54.96,54.93,54.93,8700.0,43.782,43.7899,43.766,43.766,8700.0
2017-08-18 11:45:00,54.93,54.97,54.91,54.94,10464.0,43.766,43.7979,43.7501,43.774,10464.0
2017-08-18 11:50:00,54.94,55.04,54.94,55.04,6651.0,43.774,43.8537,43.774,43.8537,6651.0
2017-08-18 11:55:00,55.03,55.04,55.0,55.03,6195.0,43.8457,43.8537,43.8218,43.8457,6195.0
2017-08-18 12:00:00,55.03,55.03,54.96,54.97,7193.0,43.8457,43.8457,43.7899,43.7979,7193.0
2017-08-18 12:05:00,54.98,55.03,54.98,55.02,7933.0,43.8059,43.8457,43.8059,43.8377,7933.0
2017-08-18 12:10:00,55.03,55.04,54.99,55.0,13081.0,43.8457,43.8537,43.8138,43.8218,13081.0
2017-08-18 12:15:00,55.0,55.04,54.99,55.02,19385.0,43.8218,43.8537,43.8138,43.8377,19385.0
2017-08-18 12:20:00,55.01,55.01,54.93,54.94,10885.0,43.8298,43.8298,43.766,43.774,10885.0
2017-08-18 12:25:00,54.95,55.05,54.94,55.05,14601.0,43.782,43.8616,43.774,43.8616,14601.0
2017-08-18 12:30:00,55.05,55.07,55.0,55.05,18569.0,43.8616,43.8776,43.8218,43.8616,18569.0
2017-08-18 12:35:00,55.06,55.08,55.01,55.06,6978.0,43.8696,43.8855,43.8298,43.8696,6978.0
2017-08-18 12:40:00,55.06,55.16,55.05,55.09,13655.0,43.8696,43.9493,43.8616,43.8935,13655.0
2017-08-18 12:45:00,55.1,55.11,55.04,55.06,8601.0,43.9015,43.9094,43.8537,43.8696,8601.0
2017-08-18 12:50:00,55.07,55.09,55.03,55.08,8495.0,43.8776,43.8935,43.8457,43.8855,8495.0
2017-08-18 12:55:00,55.09,55.11,55.07,55.1,4100.0,43.8935,43.9094,43.8776,43.9015,4100.0
2017-08-18 13:00:00,55.1,55.12,54.98,54.99,15573.0,43.9015,43.9174,43.8059,43.8138,15573.0
2017-08-18 13:05:00,55.0,55.03,54.97,54.98,11424.0,43.8218,43.8457,43.7979,43.8059,11424.0
2017-08-18 13:10:00,54.98,55.01,54.96,54.97,11570.0,43.8059,43.8298,43.7899,43.7979,11570.0
2017-08-18 13:15:00,54.96,54.99,54.92,54.95,9307.0,43.7899,43.8138,43.7581,43.782,9307.0
2017-08-18 13:20:00,54.95,54.97,54.91,54.95,7712.0,43.782,43.7979,43.7501,43.782,7712.0
2017-08-18 13:25:00,54.94,55.02,54.94,55.0,6602.0,43.774,43.8377,43.774,43.8218,6602.0
2017-08-18 13:30:00,55.0,55.01,54.97,55.0,5241.0,43.8218,43.8298,43.7979,43.8218,5241.0
2017-08-18 13:35:00,54.98,55.0,54.96,54.97,6700.0,43.8059,43.8218,43.7899,43.7979,6700.0
2017-08-18 13:40:00,54.97,54.99,54.95,54.98,13198.0,43.7979,43.8138,43.782,43.8059,13198.0
2017-08-18 13:45:00,54.96,55.03,54.95,55.01,6751.0,43.7899,43.8457,43.782,43.8298,6751.0
2017-08-18 13:50:00,55.01,55.04,54.97,54.97,16376.0,43.8298,43.8537,43.7979,43.7979,16376.0
2017-08-18 13:55:00,54.98,54.99,54.95,54.97,13902.0,43.8059,43.8138,43.782,43.7979,13902.0
2017-08-18 14:00:00,54.97,54.97,54.92,54.96,10481.0,43.7979,43.7979,43.7581,43.7899,10481.0
2017-08-18 14:05:00,54.96,55.04,54.96,55.02,11716.0,43.7899,43.8537,43.7899,43.8377,11716.0
2017-08-18 14:10:00,55.03,55.04,55.01,55.02,18019.0,43.8457,43.8537,43.8298,43.8377,18019.0
2017-08-18 14:15:00,55.03,55.06,55.02,55.05,5898.0,43.8457,43.8696,43.8377,43.8616,5898.0
2017-08-18 14:20:00,55.06,55.09,55.04,55.08,6811.0,43.8696,43.8935,43.8537,43.8855,6811.0
2017-08-18 14:25:00,55.1,55.13,55.08,55.11,13412.0,43.9015,43.9254,43.8855,43.9094,13412.0
2017-08-18 14:30:00,55.11,55.14,55.08,55.1,12255.0,43.9094,43.9333,43.8855,43.9015,12255.0
2017-08-18 14:35:00,55.1,55.12,55.06,55.06,11462.0,43.9015,43.9174,43.8696,43.8696,11462.0
2017-08-18 14:40:00,55.07,55.1,55.06,55.1,6371.0,43.8776,43.9015,43.8696,43.9015,6371.0
2017-08-18 14:45:00,55.1,55.11,55.08,55.1,13443.0,43.9015,43.9094,43.8855,43.9015,13443.0
2017-08-18 14:50:00,55.1,55.11,55.06,55.08,22881.0,43.9015,43.9094,43.8696,43.8855,22881.0
2017-08-18 14:55:00,55.08,55.1,55.06,55.08,33524.0,43.8855,43.9015,43.8696,43.8855,33524.0
2017-08-18 15:00:00,55.07,55.14,55.06,55.09,71875.0,43.8776,43.9333,43.8696,43.8935,71875.0
2017-08-18 15:05:00,55.1,55.12,55.1,55.1,16544.0,43.9015,43.9174,43.9015,43.9015,16544.0
2017-08-18 15:10:00,55.09,55.09,55.02,55.03,11256.0,43.8935,43.8935,43.8377,43.8457,11256.0
2017-08-18 15:15:00,55.02,55.05,54.99,55.01,14659.0,43.8377,43.8616,43.8138,43.8298,14659.0
2017-08-18 15:20:00,55.02,55.04,54.95,54.98,14713.0,43.8377,43.8537,43.782,43.8059,14713.0
2017-08-18 15:25:00,54.98,54.99,54.93,54.96,13161.0,43.8059,43.8138,43.766,43.7899,13161.0
2017-08-18 15:30:00,54.97,54.98,54.95,54.96,12763.0,43.7979,43.8059,43.782,43.7899,12763.0
2017-08-18 15:35:00,54.95,55.01,54.94,55.01,49714.0,43.782,43.8298,43.774,43.8298,49714.0
2017-08-18 15:40:00,55.01,55.03,54.99,55.0,17327.0,43.8298,43.8457,43.8138,43.8218,17327.0
2017-08-18 15:45:00,55.0,55.02,54.97,54.97,17379.0,43.8218,43.8377,43.7979,43.7979,17379.0
2017-08-18 15:50:00,54.97,55.06,54.96,55.03,81937.0,43.7979,43.8696,43.7899,43.8457,81937.0
2017-08-18 15:55:00,55.02,55.04,54.97,54.98,129585.0,43.8377,43.8537,43.7979,43.8059,129585.0
2017-08-21 09:30:00,54.91,55.17,54.86,54.92,27836.0,43.7501,43.9572,43.7103,43.7581,27836.0
2017-08-21 09:35:00,54.94,55.17,54.86,55.11,18189.0,43.774,43.9572,43.7103,43.9094,18189.0
2017-08-21 09:40:00,55.1,55.18,55.09,55.1,14265.0,43.9015,43.9652,43.8935,43.9015,14265.0
2017-08-21 09:45:00,55.08,55.17,55.04,55.16,16744.0,43.8855,43.9572,43.8537,43.9493,16744.0
2017-08-21 09:50:00,55.17,55.22,55.14,55.15,18075.0,43.9572,43.9971,43.9333,43.9413,18075.0
2017-08-21 09:55:00,55.15,55.18,55.06,55.08,14923.0,43.9413,43.9652,43.8696,43.8855,14923.0
2017-08-21 10:00:00,55.08,55.08,55.0,55.06,12526.0,43.8855,43.8855,43.8218,43.8696,12526.0
2017-08-21 10:05:00,55.06,55.1,55.04,55.04,6250.0,43.8696,43.9015,43.8537,43.8537,6250.0
2017-08-21 10:10:00,55.03,55.09,55.0,55.05,9660.0,43.8457,43.8935,43.8218,43.8616,9660.0
2017-08-21 10:15:00,55.05,55.06,54.98,55.05,9990.0,43.8616,43.8696,43.8059,43.8616,9990.0
2017-08-21 10:20:00,55.05,55.16,55.03,55.16,15898.0,43.8616,43.9493,43.8457,43.9493,15898.0
2017-08-21 10:25:00,55.15,55.21,55.12,55.2,11887.0,43.9413,43.9891,43.9174,43.9811,11887.0
2017-08-21 10:30:00,55.21,55.27,55.21,55.23,9731.0,43.9891,44.0369,43.9891,44.0051,9731.0
2017-08-21 10:35:00,55.23,55.25,55.2,55.22,14285.0,44.0051,44.021,43.9811,43.9971,14285.0
2017-08-21 10:40:00,55.21,55.24,55.2,55.21,12796.0,43.9891,44.013,43.9811,43.9891,12796.0
2017-08-21 10:45:00,55.22,55.28,55.21,55.27,15724.0,43.9971,44.0449,43.9891,44.0369,15724.0
2017-08-21 10:50:00,55.28,55.3,55.25,55.27,11100.0,44.0449,44.0608,44.021,44.0369,11100.0
2017-08-21 10:55:00,55.28,55.3,55.25,55.3,33356.0,44.0449,44.0608,44.021,44.0608,33356.0
2017-08-21 11:00:00,55.3,55.3,55.26,55.29,9240.0,44.0608,44.0608,44.029,44.0529,9240.0
2017-08-21 11:05:00,55.28,55.3,55.26,55.29,13894.0,44.0449,44.0608,44.029,44.0529,13894.0
2017-08-21 11:10:00,55.29,55.38,55.29,55.38,16164.0,44.0529,44.1246,44.0529,44.1246,16164.0
2017-08-21 11:15:00,55.37,55.39,55.35,55.39,11085.0,44.1166,44.1325,44.1007,44.1325,11085.0
2017-08-21 11:20:00,55.39,55.41,55.37,55.38,12102.0,44.1325,44.1485,44.1166,44.1246,12102.0
2017-08-21 11:25:00,55.38,55.48,55.37,55.47,15909.0,44.1246,44.2042,44.1166,44.1963,15909.0
2017-08-21 11:30:00,55.48,55.61,55.47,55.53,22051.0,44.2042,44.3078,44.1963,44.2441,22051.0
2017-08-21 11:35:00,55.54,55.63,55.5,55.62,19599.0,44.252,44.3238,44.2202,44.3158,19599.0
2017-08-21 11:40:00,55.61,55.61,55.55,55.58,7648.0,44.3078,44.3078,44.26,44.2839,7648.0
2017-08-21 11:45:00,55.59,55.61,55.55,55.58,10500.0,44.2919,44.3078,44.26,44.2839,10500.0
2017-08-21 11:50:00,55.58,55.59,55.55,55.56,11941.0,44.2839,44.2919,44.26,44.268,11941.0
2017-08-21 11:55:00,55.55,55.58,55.49,55.55,26198.0,44.26,44.2839,44.2122,44.26,26198.0
2017-08-21 12:00:00,55.54,55.56,55.5,55.55,7780.0,44.252,44.268,44.2202,44.26,7780.0
2017-08-21 12:05:00,55.54,55.54,55.49,55.5,6631.0,44.252,44.252,44.2122,44.2202,6631.0
2017-08-21 12:10:00,55.5,55.54,55.49,55.53,4872.0,44.2202,44.252,44.2122,44.2441,4872.0
2017-08-21 12:15:00,55.53,55.59,55.52,55.56,10487.0,44.2441,44.2919,44.2361,44.268,10487.0
2017-08-21 12:20:00,55.56,55.6,55.56,55.59,15286.0,44.268,44.2999,44.268,44.2919,15286.0
2017-08-21 12:25:00,55.59,55.63,55.58,55.6,6286.0,44.2919,44.3238,44.2839,44.2999,6286.0
2017-08-21 12:30:00,55.58,55.58,55.54,55.56,6249.0,44.2839,44.2839,44.252,44.268,6249.0
2017-08-21 12:35:00,55.56,55.56,55.54,55.55,1804.0,44.268,44.268,44.252,44.26,1804.0
2017-08-21 12:40:00,55.54,55.55,55.5,55.53,9704.0,44.252,44.26,44.2202,44.2441,9704.0
2017-08-21 12:45:00,55.53,55.55,55.52,55.54,11393.0,44.2441,44.26,44.2361,44.252,11393.0
2017-08-21 12:50:00,55.53,55.54,55.49,55.49,9861.0,44.2441,44.252,44.2122,44.2122,9861.0
2017-08-21 12:55:00,55.49,55.49,55.44,55.46,6863.0,44.2122,44.2122,44.1724,44.1883,6863.0
2017-08-21 13:00:00,55.45,55.48,55.44,55.48,8205.0,44.1803,44.2042,44.1724,44.2042,8205.0
2017-08-21 13:05:00,55.47,55.5,55.47,55.49,6338.0,44.1963,44.2202,44.1963,44.2122,6338.0
2017-08-21 13:10:00,55.49,55.51,55.47,55.49,6376.0,44.2122,44.2281,44.1963,44.2122,6376.0
2017-08-21 13:15:00,55.48,55.49,55.45,55.46,5341.0,44.2042,44.2122,44.1803,44.1883,5341.0
2017-08-21 13:20:00,55.45,55.47,55.44,55.46,12639.0,44.1803,44.1963,44.1724,44.1883,12639.0
2017-08-21 13:25:00,55.46,55.49,55.45,55.48,11683.0,44.1883,44.2122,44.1803,44.2042,11683.0
2017-08-21 13:30:00,55.47,55.48,55.46,55.48,4700.0,44.1963,44.2042,44.1883,44.2042,4700.0
2017-08-21 13:35:00,55.47,55.49,55.44,55.48,14849.0,44.1963,44.2122,44.1724,44.2042,14849.0
2017-08-21 13:40:00,55.48,55.53,55.46,55.53,6379.0,44.2042,44.2441,44.1883,44.2441,6379.0
2017-08-21 13:45:00,55.52,55.55,55.51,55.54,6280.0,44.2361,44.26,44.2281,44.252,6280.0
2017-08-21 13:50:00,55.54,55.55,55.48,55.49,16487.0,44.252,44.26,44.2042,44.2122,16487.0
2017-08-21 13:55:00,55.48,55.48,55.44,55.48,8236.0,44.2042,44.2042,44.1724,44.2042,8236.0
2017-08-21 14:00:00,55.5,55.51,55.47,55.49,6687.0,44.2202,44.2281,44.1963,44.2122,6687.0
2017-08-21 14:05:00,55.5,55.5,55.45,55.47,6119.0,44.2202,44.2202,44.1803,44.1963,6119.0
2017-08-21 14:10:00,55.46,55.48,55.45,55.47,7795.0,44.1883,44.2042,44.1803,44.1963,7795.0
2017-08-21 14:15:00,55.47,55.49,55.46,55.49,23211.0,44.1963,44.2122,44.1883,44.2122,23211.0
2017-08-21 14:20:00,55.48,55.49,55.47,55.49,25162.0,44.2042,44.2122,44.1963,44.2122,25162.0
2017-08-21 14:25:00,55.49,55.52,55.49,55.5,11340.0,44.2122,44.2361,44.2122,44.2202,11340.0
2017-08-21 14:30:00,55.51,55.53,55.49,55.49,14171.0,44.2281,44.2441,44.2122,44.2122,14171.0
2017-08-21 14:35:00,55.5,55.51,55.48,55.48,14702.0,44.2202,44.2281,44.2042,44.2042,14702.0
2017-08-21 14:40:00,55.48,55.53,55.48,55.53,12128.0,44.2042,44.2441,44.2042,44.2441,12128.0
2017-08-21 14:45:00,55.53,55.55,55.52,55.54,22356.0,44.2441,44.26,44.2361,44.252,22356.0
2017-08-21 14:50:00,55.53,55.57,55.53,55.54,61918.0,44.2441,44.276,44.2441,44.252,61918.0
2017-08-21 14:55:00,55.55,55.56,55.52,55.55,21869.0,44.26,44.268,44.2361,44.26,21869.0
2017-08-21 15:00:00,55.54,55.59,55.52,55.58,21543.0,44.252,44.2919,44.2361,44.2839,21543.0
2017-08-21 15:05:00,55.57,55.57,55.54,55.56,12514.0,44.276,44.276,44.252,44.268,12514.0
2017-08-21 15:10:00,55.56,55.6,55.54,55.6,32032.0,44.268,44.2999,44.252,44.2999,32032.0
2017-08-21 15:15:00,55.61,55.64,55.6,55.64,16282.0,44.3078,44.3317,44.2999,44.3317,16282.0
2017-08-21 15:20:00,55.64,55.7,55.63,55.68,29927.0,44.3317,44.3795,44.3238,44.3636,29927.0
2017-08-21 15:25:00,55.68,55.76,55.67,55.75,26130.0,44.3636,44.4273,44.3556,44.4194,26130.0
2017-08-21 15:30:00,55.75,55.76,55.7,55.73,27503.0,44.4194,44.4273,44.3795,44.4034,27503.0
2017-08-21 15:35:00,55.73,55.78,55.72,55.77,34891.0,44.4034,44.4433,44.3955,44.4353,34891.0
2017-08-21 15:40:00,55.77,55.78,55.73,55.77,39655.0,44.4353,44.4433,44.4034,44.4353,39655.0
2017-08-21 15:45:00,55.77,55.81,55.75,55.8,37816.0,44.4353,44.4672,44.4194,44.4592,37816.0
2017-08-21 15:50:00,55.8,55.8,55.72,55.73,118717.0,44.4592,44.4592,44.3955,44.4034,118717.0
2017-08-21 15:55:00,55.73,55.79,55.72,55.78,148710.0,44.4034,44.4512,44.3955,44.4433,148710.0
2017-08-22 09:30:00,56.08,56.09,55.92,55.96,39374.0,44.6823,44.6903,44.5548,44.5867,39374.0
2017-08-22 09:35:00,55.95,56.04,55.88,56.03,24452.0,44.5787,44.6504,44.5229,44.6425,24452.0
2017-08-22 09:40:00,56.03,56.07,55.87,55.89,13396.0,44.6425,44.6743,44.515,44.5309,13396.0
2017-08-22 09:45:00,55.9,55.95,55.84,55.95,46220.0,44.5389,44.5787,44.4911,44.5787,46220.0
2017-08-22 09:50:00,55.95,56.09,55.95,55.97,42241.0,44.5787,44.6903,44.5787,44.5947,42241.0
2017-08-22 09:55:00,55.94,56.09,55.92,56.03,62383.0,44.5708,44.6903,44.5548,44.6425,62383.0
2017-08-22 10:00:00,56.07,56.07,56.01,56.05,31352.0,44.6743,44.6743,44.6265,44.6584,31352.0
2017-08-22 10:05:00,56.05,56.07,55.99,56.05,23150.0,44.6584,44.6743,44.6106,44.6584,23150.0
2017-08-22 10:10:00,56.04,56.12,56.04,56.12,17616.0,44.6504,44.7142,44.6504,44.7142,17616.0
2017-08-22 10:15:00,56.12,56.15,56.11,56.15,26719.0,44.7142,44.7381,44.7062,44.7381,26719.0
2017-08-22 10:20:00,56.15,56.24,56.14,56.22,66791.0,44.7381,44.8098,44.7301,44.7938,66791.0
2017-08-22 10:25:00,56.22,56.27,56.21,56.26,47299.0,44.7938,44.8337,44.7859,44.8257,47299.0
2017-08-22 10:30:00,56.25,56.28,56.24,56.28,22834.0,44.8177,44.8416,44.8098,44.8416,22834.0
2017-08-22 10:35:00,56.27,56.34,56.27,56.34,31536.0,44.8337,44.8895,44.8337,44.8895,31536.0
2017-08-22 10:40:00,56.33,56.45,56.33,56.41,69395.0,44.8815,44.9771,44.8815,44.9452,69395.0
2017-08-22 10:45:00,56.4,56.46,56.37,56.42,41741.0,44.9373,44.9851,44.9134,44.9532,41741.0
2017-08-22 10:50:00,56.42,56.49,56.42,56.49,44426.0,44.9532,45.009,44.9532,45.009,44426.0
2017-08-22 10:55:00,56.5,56.53,56.45,56.5,16858.0,45.0169,45.0408,44.9771,45.0169,16858.0
2017-08-22 11:00:00,56.51,56.52,56.48,56.5,22303.0,45.0249,45.0329,45.001,45.0169,22303.0
2017-08-22 11:05:00,56.5,56.59,56.49,56.57,67789.0,45.0169,45.0886,45.009,45.0727,67789.0
2017-08-22 11:10:00,56.58,56.59,56.41,56.42,114481.0,45.0807,45.0886,44.9452,44.9532,114481.0
2017-08-22 11:15:00,56.43,56.43,56.35,56.35,23323.0,44.9612,44.9612,44.8974,44.8974,23323.0
2017-08-22 11:20:00,56.33,56.33,56.22,56.28,13025.0,44.8815,44.8815,44.7938,44.8416,13025.0
2017-08-22 11:25:00,56.28,56.36,56.28,56.36,11403.0,44.8416,44.9054,44.8416,44.9054,11403.0
2017-08-22 11:30:00,56.36,56.37,56.3,56.37,17459.0,44.9054,44.9134,44.8576,44.9134,17459.0
2017-08-22 11:35:00,56.37,56.4,56.34,56.34,17556.0,44.9134,44.9373,44.8895,44.8895,17556.0
2017-08-22 11:40:00,56.35,56.47,56.34,56.47,39005.0,44.8974,44.993,44.8895,44.993,39005.0
2017-08-22 11:45:00,56.48,56.57,56.39,56.39,104404.0,45.001,45.0727,44.9293,44.9293,104404.0
2017-08-22 11:50:00,56.39,56.4,56.28,56.28,11945.0,44.9293,44.9373,44.8416,44.8416,11945.0
2017-08-22 11:55:00,56.27,56.28,56.21,56.22,17755.0,44.8337,44.8416,44.7859,44.7938,17755.0
2017-08-22 12:00:00,56.22,56.22,56.14,56.16,24082.0,44.7938,44.7938,44.7301,44.746,24082.0
2017-08-22 12:05:00,56.16,56.27,56.16,56.2,18412.0,44.746,44.8337,44.746,44.7779,18412.0
2017-08-22 12:10:00,56.2,56.21,56.14,56.18,9672.0,44.7779,44.7859,44.7301,44.762,9672.0
2017-08-22 12:15:00,56.19,56.19,56.14,56.16,12843.0,44.7699,44.7699,44.7301,44.746,12843.0
2017-08-22 12:20:00,56.16,56.18,56.13,56.13,14224.0,44.746,44.762,44.7221,44.7221,14224.0
2017-08-22 12:25:00,56.13,56.13,56.09,56.1,11362.0,44.7221,44.7221,44.6903,44.6982,11362.0
2017-08-22 12:30:00,56.11,56.12,56.06,56.07,7084.0,44.7062,44.7142,44.6664,44.6743,7084.0
2017-08-22 12:35:00,56.07,56.16,56.07,56.14,15771.0,44.6743,44.746,44.6743,44.7301,15771.0
2017-08-22 12:40:00,56.14,56.25,56.09,56.21,54248.0,44.7301,44.8177,44.6903,44.7859,54248.0
2017-08-22 12:45:00,56.21,56.32,56.14,56.19,72780.0,44.7859,44.8735,44.7301,44.7699,72780.0
2017-08-22 12:50:00,56.18,56.18,56.08,56.08,7093.0,44.762,44.762,44.6823,44.6823,7093.0
2017-08-22 12:55:00,56.09,56.09,56.05,56.09,12826.0,44.6903,44.6903,44.6584,44.6903,12826.0
2017-08-22 13:00:00,56.1,56.11,56.07,56.1,7484.0,44.6982,44.7062,44.6743,44.6982,7484.0
2017-08-22 13:05:00,56.1,56.12,56.06,56.08,12649.0,44.6982,44.7142,44.6664,44.6823,12649.0
2017-08-22 13:10:00,56.07,56.08,56.05,56.05,5325.0,44.6743,44.6823,44.6584,44.6584,5325.0
2017-08-22 13:15:00,56.05,56.05,55.95,55.97,13152.0,44.6584,44.6584,44.5787,44.5947,13152.0
2017-08-22 13:20:00,55.98,55.99,55.92,55.94,10051.0,44.6026,44.6106,44.5548,44.5708,10051.0
2017-08-22 13:25:00,55.92,55.95,55.91,55.94,10623.0,44.5548,44.5787,44.5468,44.5708,10623.0
2017-08-22 13:30:00,55.94,55.95,55.88,55.89,15233.0,44.5708,44.5787,44.5229,44.5309,15233.0
2017-08-22 13:35:00,55.88,55.89,55.84,55.85,10961.0,44.5229,44.5309,44.4911,44.499,10961.0
2017-08-22 13:40:00,55.84,55.84,55.78,55.8,10732.0,44.4911,44.4911,44.4433,44.4592,10732.0
2017-08-22 13:45:00,55.8,55.8,55.77,55.77,7562.0,44.4592,44.4592,44.4353,44.4353,7562.0
2017-08-22 13:50:00,55.77,55.84,55.77,55.84,9800.0,44.4353,44.4911,44.4353,44.4911,9800.0
2017-08-22 13:55:00,55.84,55.85,55.81,55.82,17882.0,44.4911,44.499,44.4672,44.4751,17882.0
2017-08-22 14:00:00,55.83,55.88,55.82,55.85,9258.0,44.4831,44.5229,44.4751,44.499,9258.0
2017-08-22 14:05:00,55.85,55.85,55.81,55.83,7616.0,44.499,44.499,44.4672,44.4831,7616.0
2017-08-22 14:10:00,55.83,55.88,55.81,55.87,12693.0,44.4831,44.5229,44.4672,44.515,12693.0
2017-08-22 14:15:00,55.87,55.92,55.84,55.92,12154.0,44.515,44.5548,44.4911,44.5548,12154.0
2017-08-22 14:20:00,55.93,55.95,55.9,55.9,13821.0,44.5628,44.5787,44.5389,44.5389,13821.0
2017-08-22 14:25:00,55.91,55.98,55.86,55.92,21939.0,44.5468,44.6026,44.507,44.5548,21939.0
2017-08-22 14:30:00,55.92,55.94,55.9,55.93,13597.0,44.5548,44.5708,44.5389,44.5628,13597.0
2017-08-22 14:35:00,55.94,55.95,55.92,55.93,10428.0,44.5708,44.5787,44.5548,44.5628,10428.0
2017-08-22 14:40:00,55.92,55.92,55.89,55.91,7600.0,44.5548,44.5548,44.5309,44.5468,7600.0
2017-08-22 14:45:00,55.91,55.94,55.9,55.94,9564.0,44.5468,44.5708,44.5389,44.5708,9564.0
2017-08-22 14:50:00,55.94,56.0,55.93,56.0,10870.0,44.5708,44.6186,44.5628,44.6186,10870.0
2017-08-22 14:55:00,55.99,55.99,55.92,55.94,13127.0,44.6106,44.6106,44.5548,44.5708,13127.0
2017-08-22 15:00:00,55.94,55.97,55.91,55.95,15521.0,44.5708,44.5947,44.5468,44.5787,15521.0
2017-08-22 15:05:00,55.96,55.97,55.94,55.97,10706.0,44.5867,44.5947,44.5708,44.5947,10706.0
2017-08-22 15:10:00,55.97,56.03,55.96,56.0,34440.0,44.5947,44.6425,44.5867,44.6186,34440.0
2017-08-22 15:15:00,55.99,56.0,55.97,55.98,12795.0,44.6106,44.6186,44.5947,44.6026,12795.0
2017-08-22 15:20:00,55.98,56.01,55.96,55.96,13137.0,44.6026,44.6265,44.5867,44.5867,13137.0
2017-08-22 15:25:00,55.96,55.97,55.94,55.95,9685.0,44.5867,44.5947,44.5708,44.5787,9685.0
2017-08-22 15:30:00,55.95,55.98,55.94,55.94,20638.0,44.5787,44.6026,44.5708,44.5708,20638.0
2017-08-22 15:35:00,55.95,55.96,55.94,55.94,13132.0,44.5787,44.5867,44.5708,44.5708,13132.0
2017-08-22 15:40:00,55.94,55.98,55.91,55.95,27980.0,44.5708,44.6026,44.5468,44.5787,27980.0
2017-08-22 15:45:00,55.96,55.97,55.94,55.97,30575.0,44.5867,44.5947,44.5708,44.5947,30575.0
2017-08-22 15:50:00,55.97,56.15,55.97,56.15,120834.0,44.5947,44.7381,44.5947,44.7381,120834.0
2017-08-22 15:55:00,56.14,56.15,56.1,56.1,132232.0,44.7301,44.7381,44.6982,44.6982,132232.0
2017-08-23 09:30:00,55.95,56.08,55.63,55.65,26961.0,44.5787,44.6823,44.3238,44.3397,26961.0
2017-08-23 09:35:00,55.67,55.72,55.64,55.69,9014.0,44.3556,44.3955,44.3317,44.3716,9014.0
2017-08-23 09:40:00,55.69,55.74,55.65,55.72,12115.0,44.3716,44.4114,44.3397,44.3955,12115.0
2017-08-23 09:45:00,55.73,55.81,55.72,55.78,13925.0,44.4034,44.4672,44.3955,44.4433,13925.0
2017-08-23 09:50:00,55.77,55.83,55.77,55.8,10139.0,44.4353,44.4831,44.4353,44.4592,10139.0
2017-08-23 09:55:00,55.81,55.91,55.8,55.87,14264.0,44.4672,44.5468,44.4592,44.515,14264.0
2017-08-23 10:00:00,55.85,55.88,55.8,55.8,12945.0,44.499,44.5229,44.4592,44.4592,12945.0
2017-08-23 10:05:00,55.82,55.83,55.72,55.72,6894.0,44.4751,44.4831,44.3955,44.3955,6894.0
2017-08-23 10:10:00,55.74,55.75,55.68,55.69,8845.0,44.4114,44.4194,44.3636,44.3716,8845.0
2017-08-23 10:15:00,55.71,55.76,55.71,55.73,6250.0,44.3875,44.4273,44.3875,44.4034,6250.0
2017-08-23 10:20:00,55.73,55.73,55.65,55.67,10020.0,44.4034,44.4034,44.3397,44.3556,10020.0
2017-08-23 10:25:00,55.66,55.68,55.65,55.68,11000.0,44.3477,44.3636,44.3397,44.3636,11000.0
2017-08-23 10:30:00,55.68,55.82,55.68,55.8,13934.0,44.3636,44.4751,44.3636,44.4592,13934.0
2017-08-23 10:35:00,55.79,55.82,55.79,55.82,5349.0,44.4512,44.4751,44.4512,44.4751,5349.0
2017-08-23 10:40:00,55.82,55.83,55.76,55.77,8100.0,44.4751,44.4831,44.4273,44.4353,8100.0
2017-08-23 10:45:00,55.77,55.81,55.76,55.8,5227.0,44.4353,44.4672,44.4273,44.4592,5227.0
2017-08-23 10:50:00,55.79,55.84,55.79,55.84,4024.0,44.4512,44.4911,44.4512,44.4911,4024.0
2017-08-23 10:55:00,55.83,55.85,55.79,55.79,8289.0,44.4831,44.499,44.4512,44.4512,8289.0
2017-08-23 11:00:00,55.78,55.82,55.78,55.81,11550.0,44.4433,44.4751,44.4433,44.4672,11550.0
2017-08-23 11:05:00,55.82,55.87,55.81,55.86,8112.0,44.4751,44.515,44.4672,44.507,8112.0
2017-08-23 11:10:00,55.87,55.88,55.83,55.85,7515.0,44.515,44.5229,44.4831,44.499,7515.0
2017-08-23 11:15:00,55.84,55.88,55.81,55.87,12043.0,44.4911,44.5229,44.4672,44.515,12043.0
2017-08-23 11:20:00,55.86,55.92,55.86,55.9,9285.0,44.507,44.5548,44.507,44.5389,9285.0
2017-08-23 11:25:00,55.89,55.95,55.89,55.93,10163.0,44.5309,44.5787,44.5309,44.5628,10163.0
2017-08-23 11:30:00,55.92,55.99,55.92,55.98,13295.0,44.5548,44.6106,44.5548,44.6026,13295.0
2017-08-23 11:35:00,55.98,56.02,55.97,55.97,7550.0,44.6026,44.6345,44.5947,44.5947,7550.0
2017-08-23 11:40:00,55.97,55.99,55.93,55.94,8275.0,44.5947,44.6106,44.5628,44.5708,8275.0
2017-08-23 11:45:00,55.93,55.97,55.92,55.96,11927.0,44.5628,44.5947,44.5548,44.5867,11927.0
2017-08-23 11:50:00,55.95,55.96,55.92,55.92,5761.0,44.5787,44.5867,44.5548,44.5548,5761.0
2017-08-23 11:55:00,55.93,55.95,55.92,55.94,3254.0,44.5628,44.5787,44.5548,44.5708,3254.0
2017-08-23 12:00:00,55.94,55.96,55.92,55.96,6225.0,44.5708,44.5867,44.5548,44.5867,6225.0
2017-08-23 12:05:00,55.95,55.99,55.94,55.97,6795.0,44.5787,44.6106,44.5708,44.5947,6795.0
2017-08-23 12:10:00,55.97,56.0,55.97,56.0,12829.0,44.5947,44.6186,44.5947,44.6186,12829.0
2017-08-23 12:15:00,55.99,55.99,55.95,55.95,10500.0,44.6106,44.6106,44.5787,44.5787,10500.0
2017-08-23 12:20:00,55.96,55.96,55.91,55.96,10147.0,44.5867,44.5867,44.5468,44.5867,10147.0
2017-08-23 12:25:00,55.96,55.97,55.92,55.92,6262.0,44.5867,44.5947,44.5548,44.5548,6262.0
2017-08-23 12:30:00,55.93,55.94,55.91,55.93,5994.0,44.5628,44.5708,44.5468,44.5628,5994.0
2017-08-23 12:35:00,55.93,55.94,55.92,55.94,2180.0,44.5628,44.5708,44.5548,44.5708,2180.0
2017-08-23 12:40:00,55.93,55.93,55.9,55.92,13405.0,44.5628,44.5628,44.5389,44.5548,13405.0
2017-08-23 12:45:00,55.93,55.93,55.88,55.89,6032.0,44.5628,44.5628,44.5229,44.5309,6032.0
2017-08-23 12:50:00,55.88,55.89,55.85,55.85,3636.0,44.5229,44.5309,44.499,44.499,3636.0
2017-08-23 12:55:00,55.86,55.89,55.85,55.89,2700.0,44.507,44.5309,44.499,44.5309,2700.0
2017-08-23 13:00:00,55.89,55.9,55.88,55.89,5162.0,44.5309,44.5389,44.5229,44.5309,5162.0
2017-08-23 13:05:00,55.89,55.94,55.87,55.93,7060.0,44.5309,44.5708,44.515,44.5628,7060.0
2017-08-23 13:10:00,55.94,55.94,55.91,55.91,2610.0,44.5708,44.5708,44.5468,44.5468,2610.0
2017-08-23 13:15:00,55.9,55.91,55.86,55.87,5778.0,44.5389,44.5468,44.507,44.515,5778.0
2017-08-23 13:20:00,55.87,55.87,55.85,55.86,1702.0,44.515,44.515,44.499,44.507,1702.0
2017-08-23 13:25:00,55.86,55.87,55.85,55.86,5472.0,44.507,44.515,44.499,44.507,5472.0
2017-08-23 13:30:00,55.84,55.85,55.83,55.83,2402.0,44.4911,44.499,44.4831,44.4831,2402.0
2017-08-23 13:35:00,55.83,55.83,55.8,55.81,3973.0,44.4831,44.4831,44.4592,44.4672,3973.0
2017-08-23 13:40:00,55.81,55.81,55.79,55.8,5159.0,44.4672,44.4672,44.4512,44.4592,5159.0
2017-08-23 13:45:00,55.8,55.8,55.78,55.79,3893.0,44.4592,44.4592,44.4433,44.4512,3893.0
2017-08-23 13:50:00,55.78,55.79,55.75,55.76,8756.0,44.4433,44.4512,44.4194,44.4273,8756.0
2017-08-23 13:55:00,55.76,55.77,55.73,55.76,13773.0,44.4273,44.4353,44.4034,44.4273,13773.0
2017-08-23 14:00:00,55.76,55.85,55.76,55.84,21558.0,44.4273,44.499,44.4273,44.4911,21558.0
2017-08-23 14:05:00,55.85,55.88,55.84,55.86,4221.0,44.499,44.5229,44.4911,44.507,4221.0
2017-08-23 14:10:00,55.86,55.92,55.86,55.9,6564.0,44.507,44.5548,44.507,44.5389,6564.0
2017-08-23 14:15:00,55.89,55.91,55.89,55.9,3460.0,44.5309,44.5468,44.5309,44.5389,3460.0
2017-08-23 14:20:00,55.9,55.91,55.88,55.91,10412.0,44.5389,44.5468,44.5229,44.5468,10412.0
2017-08-23 14:25:00,55.91,55.91,55.88,55.9,7661.0,44.5468,44.5468,44.5229,44.5389,7661.0
2017-08-23 14:30:00,55.9,55.92,55.88,55.88,3832.0,44.5389,44.5548,44.5229,44.5229,3832.0
2017-08-23 14:35:00,55.87,55.91,55.87,55.9,8976.0,44.515,44.5468,44.515,44.5389,8976.0
2017-08-23 14:40:00,55.9,55.92,55.89,55.9,2939.0,44.5389,44.5548,44.5309,44.5389,2939.0
2017-08-23 14:45:00,55.91,55.92,55.88,55.89,4100.0,44.5468,44.5548,44.5229,44.5309,4100.0
2017-08-23 14:50:00,55.9,55.92,55.89,55.91,8122.0,44.5389,44.5548,44.5309,44.5468,8122.0
2017-08-23 14:55:00,55.92,55.95,55.92,55.94,4972.0,44.5548,44.5787,44.5548,44.5708,4972.0
2017-08-23 15:00:00,55.94,55.96,55.94,55.95,3915.0,44.5708,44.5867,44.5708,44.5787,3915.0
2017-08-23 15:05:00,55.95,55.98,55.94,55.98,11263.0,44.5787,44.6026,44.5708,44.6026,11263.0
2017-08-23 15:10:00,55.98,56.0,55.96,55.98,5639.0,44.6026,44.6186,44.5867,44.6026,5639.0
2017-08-23 15:15:00,55.98,56.0,55.97,55.99,7105.0,44.6026,44.6186,44.5947,44.6106,7105.0
2017-08-23 15:20:00,56.0,56.04,55.99,56.04,5946.0,44.6186,44.6504,44.6106,44.6504,5946.0
2017-08-23 15:25:00,56.04,56.05,56.0,56.01,6358.0,44.6504,44.6584,44.6186,44.6265,6358.0
2017-08-23 15:30:00,56.01,56.01,55.98,55.98,9719.0,44.6265,44.6265,44.6026,44.6026,9719.0
2017-08-23 15:35:00,55.98,56.0,55.96,55.97,16415.0,44.6026,44.6186,44.5867,44.5947,16415.0
2017-08-23 15:40:00,55.97,55.97,55.91,55.92,11002.0,44.5947,44.5947,44.5468,44.5548,11002.0
2017-08-23 15:45:00,55.92,55.92,55.88,55.89,33906.0,44.5548,44.5548,44.5229,44.5309,33906.0
2017-08-23 15:50:00,55.9,55.9,55.83,55.84,24891.0,44.5389,44.5389,44.4831,44.4911,24891.0
2017-08-23 15:55:00,55.84,55.85,55.77,55.77,95013.0,44.4911,44.499,44.4353,44.4353,95013.0
2017-08-24 09:30:00,55.8,55.86,55.71,55.81,37095.0,44.4592,44.507,44.3875,44.4672,37095.0
2017-08-24 09:35:00,55.79,55.88,55.76,55.81,11801.0,44.4512,44.5229,44.4273,44.4672,11801.0
2017-08-24 09:40:00,55.81,55.84,55.74,55.74,12939.0,44.4672,44.4911,44.4114,44.4114,12939.0
2017-08-24 09:45:00,55.75,55.83,55.73,55.77,9192.0,44.4194,44.4831,44.4034,44.4353,9192.0
2017-08-24 09:50:00,55.77,55.77,55.67,55.71,19759.0,44.4353,44.4353,44.3556,44.3875,19759.0
2017-08-24 09:55:00,55.7,55.7,55.57,55.57,17484.0,44.3795,44.3795,44.276,44.276,17484.0
2017-08-24 10:00:00,55.6,55.66,55.58,55.62,21267.0,44.2999,44.3477,44.2839,44.3158,21267.0
2017-08-24 10:05:00,55.63,55.66,55.55,55.59,8900.0,44.3238,44.3477,44.26,44.2919,8900.0
2017-08-24 10:10:00,55.61,55.62,55.55,55.6,6164.0,44.3078,44.3158,44.26,44.2999,6164.0
2017-08-24 10:15:00,55.61,55.63,55.59,55.62,11354.0,44.3078,44.3238,44.2919,44.3158,11354.0
2017-08-24 10:20:00,55.61,55.65,55.6,55.64,14059.0,44.3078,44.3397,44.2999,44.3317,14059.0
2017-08-24 10:25:00,55.63,55.68,55.63,55.65,9350.0,44.3238,44.3636,44.3238,44.3397,9350.0
2017-08-24 10:30:00,55.65,55.71,55.65,55.71,7648.0,44.3397,44.3875,44.3397,44.3875,7648.0
2017-08-24 10:35:00,55.71,55.76,55.69,55.73,11038.0,44.3875,44.4273,44.3716,44.4034,11038.0
2017-08-24 10:40:00,55.73,55.74,55.7,55.73,6243.0,44.4034,44.4114,44.3795,44.4034,6243.0
2017-08-24 10:45:00,55.73,55.76,55.67,55.68,14126.0,44.4034,44.4273,44.3556,44.3636,14126.0
2017-08-24 10:50:00,55.69,55.71,55.68,55.7,4464.0,44.3716,44.3875,44.3636,44.3795,4464.0
2017-08-24 10:55:00,55.7,55.72,55.66,55.66,11738.0,44.3795,44.3955,44.3477,44.3477,11738.0
2017-08-24 11:00:00,55.66,55.69,55.64,55.69,14058.0,44.3477,44.3716,44.3317,44.3716,14058.0
2017-08-24 11:05:00,55.69,55.7,55.65,55.69,12018.0,44.3716,44.3795,44.3397,44.3716,12018.0
2017-08-24 11:10:00,55.69,55.71,55.67,55.71,19051.0,44.3716,44.3875,44.3556,44.3875,19051.0
2017-08-24 11:15:00,55.72,55.78,55.68,55.78,41766.0,44.3955,44.4433,44.3636,44.4433,41766.0
2017-08-24 11:20:00,55.76,55.78,55.74,55.75,25612.0,44.4273,44.4433,44.4114,44.4194,25612.0
2017-08-24 11:25:00,55.75,55.78,55.73,55.77,31232.0,44.4194,44.4433,44.4034,44.4353,31232.0
2017-08-24 11:30:00,55.76,55.78,55.71,55.72,39541.0,44.4273,44.4433,44.3875,44.3955,39541.0
2017-08-24 11:35:00,55.73,55.74,55.69,55.71,10610.0,44.4034,44.4114,44.3716,44.3875,10610.0
2017-08-24 11:40:00,55.71,55.81,55.71,55.78,8383.0,44.3875,44.4672,44.3875,44.4433,8383.0
2017-08-24 11:45:00,55.8,55.83,55.78,55.82,7900.0,44.4592,44.4831,44.4433,44.4751,7900.0
2017-08-24 11:50:00,55.83,55.84,55.82,55.83,7973.0,44.4831,44.4911,44.4751,44.4831,7973.0
2017-08-24 11:55:00,55.81,55.84,55.81,55.83,12400.0,44.4672,44.4911,44.4672,44.4831,12400.0
2017-08-24 12:00:00,55.83,55.88,55.82,55.86,14326.0,44.4831,44.5229,44.4751,44.507,14326.0
2017-08-24 12:05:00,55.87,55.89,55.85,55.88,7260.0,44.515,44.5309,44.499,44.5229,7260.0
2017-08-24 12:10:00,55.87,55.9,55.87,55.88,18212.0,44.515,44.5389,44.515,44.5229,18212.0
2017-08-24 12:15:00,55.87,55.87,55.83,55.85,4035.0,44.515,44.515,44.4831,44.499,4035.0
2017-08-24 12:20:00,55.85,55.85,55.83,55.83,5440.0,44.499,44.499,44.4831,44.4831,5440.0
2017-08-24 12:25:00,55.82,55.83,55.78,55.79,4772.0,44.4751,44.4831,44.4433,44.4512,4772.0
2017-08-24 12:30:00,55.77,55.8,55.76,55.76,5072.0,44.4353,44.4592,44.4273,44.4273,5072.0
2017-08-24 12:35:00,55.77,55.79,55.76,55.79,7189.0,44.4353,44.4512,44.4273,44.4512,7189.0
2017-08-24 12:40:00,55.8,55.82,55.78,55.81,4188.0,44.4592,44.4751,44.4433,44.4672,4188.0
2017-08-24 12:45:00,55.81,55.83,55.79,55.83,5937.0,44.4672,44.4831,44.4512,44.4831,5937.0
2017-08-24 12:50:00,55.83,55.84,55.81,55.83,4053.0,44.4831,44.4911,44.4672,44.4831,4053.0
2017-08-24 12:55:00,55.83,55.84,55.8,55.81,8079.0,44.4831,44.4911,44.4592,44.4672,8079.0
2017-08-24 13:00:00,55.81,55.82,55.8,55.81,8825.0,44.4672,44.4751,44.4592,44.4672,8825.0
2017-08-24 13:05:00,55.81,55.81,55.77,55.77,3804.0,44.4672,44.4672,44.4353,44.4353,3804.0
2017-08-24 13:10:00,55.78,55.83,55.78,55.83,10262.0,44.4433,44.4831,44.4433,44.4831,10262.0
2017-08-24 13:15:00,55.84,55.9,55.84,55.89,4655.0,44.4911,44.5389,44.4911,44.5309,4655.0
2017-08-24 13:20:00,55.9,55.9,55.85,55.86,5231.0,44.5389,44.5389,44.499,44.507,5231.0
2017-08-24 13:25:00,55.86,55.87,55.83,55.83,6643.0,44.507,44.515,44.4831,44.4831,6643.0
2017-08-24 13:30:00,55.83,55.83,55.81,55.82,7448.0,44.4831,44.4831,44.4672,44.4751,7448.0
2017-08-24 13:35:00,55.82,55.82,55.8,55.8,9821.0,44.4751,44.4751,44.4592,44.4592,9821.0
2017-08-24 13:40:00,55.81,55.83,55.8,55.8,6886.0,44.4672,44.4831,44.4592,44.4592,6886.0
2017-08-24 13:45:00,55.82,55.84,55.81,55.82,5084.0,44.4751,44.4911,44.4672,44.4751,5084.0
2017-08-24 13:50:00,55.82,55.83,55.8,55.8,6251.0,44.4751,44.4831,44.4592,44.4592,6251.0
2017-08-24 13:55:00,55.8,55.81,55.78,55.78,9147.0,44.4592,44.4672,44.4433,44.4433,9147.0
2017-08-24 14:00:00,55.79,55.8,55.77,55.77,5862.0,44.4512,44.4592,44.4353,44.4353,5862.0
2017-08-24 14:05:00,55.77,55.78,55.69,55.7,10028.0,44.4353,44.4433,44.3716,44.3795,10028.0
2017-08-24 14:10:00,55.7,55.7,55.66,55.66,15948.0,44.3795,44.3795,44.3477,44.3477,15948.0
2017-08-24 14:15:00,55.67,55.67,55.63,55.66,6680.0,44.3556,44.3556,44.3238,44.3477,6680.0
2017-08-24 14:20:00,55.66,55.67,55.62,55.64,14895.0,44.3477,44.3556,44.3158,44.3317,14895.0
2017-08-24 14:25:00,55.64,55.66,55.62,55.63,9534.0,44.3317,44.3477,44.3158,44.3238,9534.0
2017-08-24 14:30:00,55.62,55.66,55.61,55.66,8200.0,44.3158,44.3477,44.3078,44.3477,8200.0
2017-08-24 14:35:00,55.66,55.7,55.66,55.68,5298.0,44.3477,44.3795,44.3477,44.3636,5298.0
2017-08-24 14:40:00,55.67,55.7,55.67,55.67,5142.0,44.3556,44.3795,44.3556,44.3556,5142.0
2017-08-24 14:45:00,55.67,55.67,55.63,55.64,7010.0,44.3556,44.3556,44.3238,44.3317,7010.0
2017-08-24 14:50:00,55.64,55.66,55.63,55.66,8200.0,44.3317,44.3477,44.3238,44.3477,8200.0
2017-08-24 14:55:00,55.66,55.68,55.64,55.66,10090.0,44.3477,44.3636,44.3317,44.3477,10090.0
2017-08-24 15:00:00,55.67,55.67,55.62,55.62,11962.0,44.3556,44.3556,44.3158,44.3158,11962.0
2017-08-24 15:05:00,55.62,55.64,55.6,55.61,7008.0,44.3158,44.3317,44.2999,44.3078,7008.0
2017-08-24 15:10:00,55.6,55.62,55.59,55.61,19916.0,44.2999,44.3158,44.2919,44.3078,19916.0
2017-08-24 15:15:00,55.62,55.64,55.61,55.63,9467.0,44.3158,44.3317,44.3078,44.3238,9467.0
2017-08-24 15:20:00,55.63,55.64,55.61,55.63,16227.0,44.3238,44.3317,44.3078,44.3238,16227.0
2017-08-24 15:25:00,55.63,55.64,55.62,55.63,5606.0,44.3238,44.3317,44.3158,44.3238,5606.0
2017-08-24 15:30:00,55.63,55.64,55.58,55.58,15179.0,44.3238,44.3317,44.2839,44.2839,15179.0
2017-08-24 15:35:00,55.58,55.59,55.54,55.56,16891.0,44.2839,44.2919,44.252,44.268,16891.0
2017-08-24 15:40:00,55.57,55.58,55.51,55.53,14067.0,44.276,44.2839,44.2281,44.2441,14067.0
2017-08-24 15:45:00,55.54,55.56,55.52,55.53,13801.0,44.252,44.268,44.2361,44.2441,13801.0
2017-08-24 15:50:00,55.52,55.53,55.46,55.49,45014.0,44.2361,44.2441,44.1883,44.2122,45014.0
2017-08-24 15:55:00,55.49,55.56,55.48,55.56,66884.0,44.2122,44.268,44.2042,44.268,66884.0
2017-08-25 09:30:00,55.77,55.77,55.61,55.7,23304.0,44.4353,44.4353,44.3078,44.3795,23304.0
2017-08-25 09:35:00,55.77,55.87,55.73,55.8,9260.0,44.4353,44.515,44.4034,44.4592,9260.0
2017-08-25 09:40:00,55.85,55.85,55.82,55.84,3400.0,44.499,44.499,44.4751,44.4911,3400.0
2017-08-25 09:45:00,55.86,55.95,55.86,55.95,5236.0,44.507,44.5787,44.507,44.5787,5236.0
2017-08-25 09:50:00,55.95,56.05,55.95,56.04,4928.0,44.5787,44.6584,44.5787,44.6504,4928.0
2017-08-25 09:55:00,56.05,56.13,56.03,56.13,7200.0,44.6584,44.7221,44.6425,44.7221,7200.0
2017-08-25 10:00:00,56.12,56.33,56.11,56.23,36225.0,44.7142,44.8815,44.7062,44.8018,36225.0
2017-08-25 10:05:00,56.24,56.3,56.24,56.29,10793.0,44.8098,44.8576,44.8098,44.8496,10793.0
2017-08-25 10:10:00,56.29,56.29,56.25,56.25,5412.0,44.8496,44.8496,44.8177,44.8177,5412.0
2017-08-25 10:15:00,56.25,56.3,56.23,56.3,5416.0,44.8177,44.8576,44.8018,44.8576,5416.0
2017-08-25 10:20:00,56.29,56.31,56.26,56.31,9309.0,44.8496,44.8656,44.8257,44.8656,9309.0
2017-08-25 10:25:00,56.3,56.31,56.26,56.26,7359.0,44.8576,44.8656,44.8257,44.8257,7359.0
2017-08-25 10:30:00,56.27,56.27,56.2,56.21,6461.0,44.8337,44.8337,44.7779,44.7859,6461.0
2017-08-25 10:35:00,56.21,56.3,56.2,56.3,8149.0,44.7859,44.8576,44.7779,44.8576,8149.0
2017-08-25 10:40:00,56.29,56.29,56.26,56.27,5643.0,44.8496,44.8496,44.8257,44.8337,5643.0
2017-08-25 10:45:00,56.28,56.28,56.15,56.15,8301.0,44.8416,44.8416,44.7381,44.7381,8301.0
2017-08-25 10:50:00,56.14,56.15,56.08,56.15,7708.0,44.7301,44.7381,44.6823,44.7381,7708.0
2017-08-25 10:55:00,56.16,56.21,56.16,56.16,5852.0,44.746,44.7859,44.746,44.746,5852.0
2017-08-25 11:00:00,56.17,56.17,56.07,56.08,7417.0,44.754,44.754,44.6743,44.6823,7417.0
2017-08-25 11:05:00,56.08,56.1,56.06,56.1,3600.0,44.6823,44.6982,44.6664,44.6982,3600.0
2017-08-25 11:10:00,56.1,56.11,56.09,56.1,3963.0,44.6982,44.7062,44.6903,44.6982,3963.0
2017-08-25 11:15:00,56.09,56.15,56.06,56.12,4576.0,44.6903,44.7381,44.6664,44.7142,4576.0
2017-08-25 11:20:00,56.11,56.16,56.1,56.14,14427.0,44.7062,44.746,44.6982,44.7301,14427.0
2017-08-25 11:25:00,56.14,56.17,56.13,56.17,6139.0,44.7301,44.754,44.7221,44.754,6139.0
2017-08-25 11:30:00,56.17,56.19,56.14,56.14,8016.0,44.754,44.7699,44.7301,44.7301,8016.0
2017-08-25 11:35:00,56.14,56.16,56.13,56.14,3699.0,44.7301,44.746,44.7221,44.7301,3699.0
2017-08-25 11:40:00,56.14,56.2,56.14,56.18,6262.0,44.7301,44.7779,44.7301,44.762,6262.0
2017-08-25 11:45:00,56.18,56.22,56.17,56.22,5434.0,44.762,44.7938,44.754,44.7938,5434.0
2017-08-25 11:50:00,56.22,56.23,56.21,56.21,5657.0,44.7938,44.8018,44.7859,44.7859,5657.0
2017-08-25 11:55:00,56.2,56.21,56.17,56.18,2900.0,44.7779,44.7859,44.754,44.762,2900.0
2017-08-25 12:00:00,56.17,56.21,56.17,56.21,3284.0,44.754,44.7859,44.754,44.7859,3284.0
2017-08-25 12:05:00,56.22,56.26,56.21,56.26,3501.0,44.7938,44.8257,44.7859,44.8257,3501.0
2017-08-25 12:10:00,56.25,56.27,56.25,56.25,5918.0,44.8177,44.8337,44.8177,44.8177,5918.0
2017-08-25 12:15:00,56.24,56.25,56.2,56.22,6493.0,44.8098,44.8177,44.7779,44.7938,6493.0
2017-08-25 12:20:00,56.23,56.24,56.22,56.24,2885.0,44.8018,44.8098,44.7938,44.8098,2885.0
2017-08-25 12:25:00,56.25,56.27,56.25,56.27,13841.0,44.8177,44.8337,44.8177,44.8337,13841.0
2017-08-25 12:30:00,56.26,56.27,56.25,56.26,3700.0,44.8257,44.8337,44.8177,44.8257,3700.0
2017-08-25 12:35:00,56.26,56.29,56.26,56.26,7070.0,44.8257,44.8496,44.8257,44.8257,7070.0
2017-08-25 12:40:00,56.25,56.3,56.25,56.3,6036.0,44.8177,44.8576,44.8177,44.8576,6036.0
2017-08-25 12:45:00,56.32,56.32,56.28,56.29,5538.0,44.8735,44.8735,44.8416,44.8496,5538.0
2017-08-25 12:50:00,56.3,56.38,56.3,56.38,4415.0,44.8576,44.9213,44.8576,44.9213,4415.0
2017-08-25 12:55:00,56.37,56.37,56.35,56.36,1800.0,44.9134,44.9134,44.8974,44.9054,1800.0
2017-08-25 13:00:00,56.36,56.41,56.35,56.4,5479.0,44.9054,44.9452,44.8974,44.9373,5479.0
2017-08-25 13:05:00,56.4,56.4,56.37,56.38,6885.0,44.9373,44.9373,44.9134,44.9213,6885.0
2017-08-25 13:10:00,56.37,56.38,56.36,56.37,3919.0,44.9134,44.9213,44.9054,44.9134,3919.0
2017-08-25 13:15:00,56.36,56.38,56.36,56.36,3326.0,44.9054,44.9213,44.9054,44.9054,3326.0
2017-08-25 13:20:00,56.36,56.36,56.33,56.34,8289.0,44.9054,44.9054,44.8815,44.8895,8289.0
2017-08-25 13:25:00,56.33,56.33,56.32,56.32,1648.0,44.8815,44.8815,44.8735,44.8735,1648.0
2017-08-25 13:30:00,56.32,56.34,56.32,56.32,5523.0,44.8735,44.8895,44.8735,44.8735,5523.0
2017-08-25 13:35:00,56.32,56.33,56.32,56.33,898.0,44.8735,44.8815,44.8735,44.8815,898.0
2017-08-25 13:40:00,56.33,56.33,56.31,56.32,3896.0,44.8815,44.8815,44.8656,44.8735,3896.0
2017-08-25 13:45:00,56.31,56.31,56.25,56.27,11245.0,44.8656,44.8656,44.8177,44.8337,11245.0
2017-08-25 13:50:00,56.26,56.29,56.26,56.28,6767.0,44.8257,44.8496,44.8257,44.8416,6767.0
2017-08-25 13:55:00,56.29,56.29,56.24,56.28,8888.0,44.8496,44.8496,44.8098,44.8416,8888.0
2017-08-25 14:00:00,56.28,56.3,56.28,56.29,5931.0,44.8416,44.8576,44.8416,44.8496,5931.0
2017-08-25 14:05:00,56.28,56.29,56.27,56.28,4116.0,44.8416,44.8496,44.8337,44.8416,4116.0
2017-08-25 14:10:00,56.29,56.34,56.29,56.34,11910.0,44.8496,44.8895,44.8496,44.8895,11910.0
2017-08-25 14:15:00,56.34,56.35,56.32,56.32,4039.0,44.8895,44.8974,44.8735,44.8735,4039.0
2017-08-25 14:20:00,56.31,56.33,56.31,56.32,3840.0,44.8656,44.8815,44.8656,44.8735,3840.0
2017-08-25 14:25:00,56.31,56.32,56.3,56.3,12677.0,44.8656,44.8735,44.8576,44.8576,12677.0
2017-08-25 14:30:00,56.31,56.34,56.3,56.34,3952.0,44.8656,44.8895,44.8576,44.8895,3952.0
2017-08-25 14:35:00,56.33,56.33,56.3,56.32,7846.0,44.8815,44.8815,44.8576,44.8735,7846.0
2017-08-25 14:40:00,56.32,56.32,56.31,56.31,2100.0,44.8735,44.8735,44.8656,44.8656,2100.0
2017-08-25 14:45:00,56.31,56.31,56.3,56.3,5974.0,44.8656,44.8656,44.8576,44.8576,5974.0
2017-08-25 14:50:00,56.3,56.37,56.3,56.36,9220.0,44.8576,44.9134,44.8576,44.9054,9220.0
2017-08-25 14:55:00,56.36,56.39,56.36,56.38,8682.0,44.9054,44.9293,44.9054,44.9213,8682.0
2017-08-25 15:00:00,56.38,56.38,56.33,56.34,15134.0,44.9213,44.9213,44.8815,44.8895,15134.0
2017-08-25 15:05:00,56.33,56.35,56.32,56.35,7644.0,44.8815,44.8974,44.8735,44.8974,7644.0
2017-08-25 15:10:00,56.35,56.43,56.34,56.38,19779.0,44.8974,44.9612,44.8895,44.9213,19779.0
2017-08-25 15:15:00,56.38,56.41,56.35,56.4,28197.0,44.9213,44.9452,44.8974,44.9373,28197.0
2017-08-25 15:20:00,56.4,56.45,56.4,56.41,25348.0,44.9373,44.9771,44.9373,44.9452,25348.0
2017-08-25 15:25:00,56.42,56.45,56.4,56.41,14422.0,44.9532,44.9771,44.9373,44.9452,14422.0
2017-08-25 15:30:00,56.41,56.41,56.37,56.38,10688.0,44.9452,44.9452,44.9134,44.9213,10688.0
2017-08-25 15:35:00,56.37,56.37,56.32,56.33,18077.0,44.9134,44.9134,44.8735,44.8815,18077.0
2017-08-25 15:40:00,56.32,56.34,56.27,56.27,18806.0,44.8735,44.8895,44.8337,44.8337,18806.0
2017-08-25 15:45:00,56.28,56.3,56.27,56.28,17085.0,44.8416,44.8576,44.8337,44.8416,17085.0
2017-08-25 15:50:00,56.28,56.3,56.22,56.3,41987.0,44.8416,44.8576,44.7938,44.8576,41987.0
2017-08-25 15:55:00,56.3,56.3,56.2,56.22,62726.0,44.8576,44.8576,44.7779,44.7938,62726.0
2017-08-28 09:30:00,56.38,56.41,56.04,56.41,15990.0,44.9213,44.9452,44.6504,44.9452,15990.0
2017-08-28 09:35:00,56.4,56.43,56.29,56.29,6360.0,44.9373,44.9612,44.8496,44.8496,6360.0
2017-08-28 09:40:00,56.34,56.37,56.29,56.29,6946.0,44.8895,44.9134,44.8496,44.8496,6946.0
2017-08-28 09:45:00,56.31,56.31,56.23,56.24,5965.0,44.8656,44.8656,44.8018,44.8098,5965.0
2017-08-28 09:50:00,56.26,56.28,56.16,56.21,5290.0,44.8257,44.8416,44.746,44.7859,5290.0
2017-08-28 09:55:00,56.2,56.28,56.2,56.26,7188.0,44.7779,44.8416,44.7779,44.8257,7188.0
2017-08-28 10:00:00,56.27,56.3,56.26,56.3,4785.0,44.8337,44.8576,44.8257,44.8576,4785.0
2017-08-28 10:05:00,56.31,56.32,56.27,56.31,27395.0,44.8656,44.8735,44.8337,44.8656,27395.0
2017-08-28 10:10:00,56.31,56.48,56.31,56.42,49337.0,44.8656,45.001,44.8656,44.9532,49337.0
2017-08-28 10:15:00,56.42,56.47,56.38,56.46,32246.0,44.9532,44.993,44.9213,44.9851,32246.0
2017-08-28 10:20:00,56.45,56.45,56.34,56.35,11342.0,44.9771,44.9771,44.8895,44.8974,11342.0
2017-08-28 10:25:00,56.35,56.36,56.3,56.3,7945.0,44.8974,44.9054,44.8576,44.8576,7945.0
2017-08-28 10:30:00,56.29,56.31,56.27,56.31,5554.0,44.8496,44.8656,44.8337,44.8656,5554.0
2017-08-28 10:35:00,56.29,56.29,56.25,56.25,2300.0,44.8496,44.8496,44.8177,44.8177,2300.0
2017-08-28 10:40:00,56.27,56.29,56.24,56.29,9090.0,44.8337,44.8496,44.8098,44.8496,9090.0
2017-08-28 10:45:00,56.3,56.31,56.26,56.27,5601.0,44.8576,44.8656,44.8257,44.8337,5601.0
2017-08-28 10:50:00,56.26,56.43,56.26,56.43,15725.0,44.8257,44.9612,44.8257,44.9612,15725.0
2017-08-28 10:55:00,56.42,56.43,56.39,56.39,9012.0,44.9532,44.9612,44.9293,44.9293,9012.0
2017-08-28 11:00:00,56.4,56.43,56.37,56.42,5251.0,44.9373,44.9612,44.9134,44.9532,5251.0
2017-08-28 11:05:00,56.43,56.45,56.4,56.4,5232.0,44.9612,44.9771,44.9373,44.9373,5232.0
2017-08-28 11:10:00,56.4,56.41,56.38,56.39,5793.0,44.9373,44.9452,44.9213,44.9293,5793.0
2017-08-28 11:15:00,56.38,56.41,56.38,56.39,1961.0,44.9213,44.9452,44.9213,44.9293,1961.0
2017-08-28 11:20:00,56.4,56.42,56.37,56.41,7297.0,44.9373,44.9532,44.9134,44.9452,7297.0
2017-08-28 11:25:00,56.4,56.45,56.39,56.43,8913.0,44.9373,44.9771,44.9293,44.9612,8913.0
2017-08-28 11:30:00,56.44,56.44,56.35,56.37,5522.0,44.9691,44.9691,44.8974,44.9134,5522.0
2017-08-28 11:35:00,56.35,56.36,56.31,56.33,3991.0,44.8974,44.9054,44.8656,44.8815,3991.0
2017-08-28 11:40:00,56.33,56.35,56.32,56.34,4170.0,44.8815,44.8974,44.8735,44.8895,4170.0
2017-08-28 11:45:00,56.34,56.34,56.3,56.3,4100.0,44.8895,44.8895,44.8576,44.8576,4100.0
2017-08-28 11:50:00,56.31,56.4,56.31,56.4,6862.0,44.8656,44.9373,44.8656,44.9373,6862.0
2017-08-28 11:55:00,56.41,56.41,56.34,56.34,5325.0,44.9452,44.9452,44.8895,44.8895,5325.0
2017-08-28 12:00:00,56.34,56.35,56.31,56.32,3699.0,44.8895,44.8974,44.8656,44.8735,3699.0
2017-08-28 12:05:00,56.32,56.33,56.28,56.28,5261.0,44.8735,44.8815,44.8416,44.8416,5261.0
2017-08-28 12:10:00,56.29,56.3,56.28,56.3,2623.0,44.8496,44.8576,44.8416,44.8576,2623.0
2017-08-28 12:15:00,56.29,56.31,56.26,56.31,5375.0,44.8496,44.8656,44.8257,44.8656,5375.0
2017-08-28 12:20:00,56.32,56.35,56.28,56.28,6025.0,44.8735,44.8974,44.8416,44.8416,6025.0
2017-08-28 12:25:00,56.3,56.32,56.28,56.28,1900.0,44.8576,44.8735,44.8416,44.8416,1900.0
2017-08-28 12:30:00,56.27,56.3,56.25,56.28,4199.0,44.8337,44.8576,44.8177,44.8416,4199.0
2017-08-28 12:35:00,56.27,56.27,56.24,56.25,3487.0,44.8337,44.8337,44.8098,44.8177,3487.0
2017-08-28 12:40:00,56.27,56.33,56.25,56.26,21138.0,44.8337,44.8815,44.8177,44.8257,21138.0
2017-08-28 12:45:00,56.26,56.29,56.25,56.27,3253.0,44.8257,44.8496,44.8177,44.8337,3253.0
2017-08-28 12:50:00,56.28,56.28,56.26,56.26,3100.0,44.8416,44.8416,44.8257,44.8257,3100.0
2017-08-28 12:55:00,56.25,56.29,56.25,56.25,7447.0,44.8177,44.8496,44.8177,44.8177,7447.0
2017-08-28 13:00:00,56.26,56.28,56.25,56.25,1953.0,44.8257,44.8416,44.8177,44.8177,1953.0
2017-08-28 13:05:00,56.26,56.29,56.25,56.28,3300.0,44.8257,44.8496,44.8177,44.8416,3300.0
2017-08-28 13:10:00,56.28,56.33,56.28,56.31,3617.0,44.8416,44.8815,44.8416,44.8656,3617.0
2017-08-28 13:15:00,56.32,56.33,56.29,56.3,2540.0,44.8735,44.8815,44.8496,44.8576,2540.0
2017-08-28 13:20:00,56.3,56.32,56.29,56.31,6673.0,44.8576,44.8735,44.8496,44.8656,6673.0
2017-08-28 13:25:00,56.3,56.33,56.3,56.33,3081.0,44.8576,44.8815,44.8576,44.8815,3081.0
2017-08-28 13:30:00,56.32,56.34,56.32,56.34,1942.0,44.8735,44.8895,44.8735,44.8895,1942.0
2017-08-28 13:35:00,56.34,56.34,56.32,56.33,4139.0,44.8895,44.8895,44.8735,44.8815,4139.0
2017-08-28 13:40:00,56.33,56.34,56.31,56.32,6394.0,44.8815,44.8895,44.8656,44.8735,6394.0
2017-08-28 13:45:00,56.32,56.39,56.31,56.39,14594.0,44.8735,44.9293,44.8656,44.9293,14594.0
2017-08-28 13:50:00,56.4,56.42,56.38,56.42,4149.0,44.9373,44.9532,44.9213,44.9532,4149.0
2017-08-28 13:55:00,56.42,56.5,56.42,56.48,25417.0,44.9532,45.0169,44.9532,45.001,25417.0
2017-08-28 14:00:00,56.5,56.5,56.43,56.43,5985.0,45.0169,45.0169,44.9612,44.9612,5985.0
2017-08-28 14:05:00,56.44,56.47,56.43,56.45,12134.0,44.9691,44.993,44.9612,44.9771,12134.0
2017-08-28 14:10:00,56.44,56.5,56.44,56.48,11485.0,44.9691,45.0169,44.9691,45.001,11485.0
2017-08-28 14:15:00,56.48,56.49,56.46,56.47,6424.0,45.001,45.009,44.9851,44.993,6424.0
2017-08-28 14:20:00,56.46,56.49,56.46,56.49,8083.0,44.9851,45.009,44.9851,45.009,8083.0
2017-08-28 14:25:00,56.49,56.49,56.45,56.47,5249.0,45.009,45.009,44.9771,44.993,5249.0
2017-08-28 14:30:00,56.47,56.47,56.45,56.47,5191.0,44.993,44.993,44.9771,44.993,5191.0
2017-08-28 14:35:00,56.47,56.47,56.43,56.46,5425.0,44.993,44.993,44.9612,44.9851,5425.0
2017-08-28 14:40:00,56.46,56.48,56.45,56.46,4147.0,44.9851,45.001,44.9771,44.9851,4147.0
2017-08-28 14:45:00,56.47,56.5,56.46,56.49,6968.0,44.993,45.0169,44.9851,45.009,6968.0
2017-08-28 14:50:00,56.48,56.5,56.48,56.48,5300.0,45.001,45.0169,45.001,45.001,5300.0
2017-08-28 14:55:00,56.48,56.49,56.46,56.46,8982.0,45.001,45.009,44.9851,44.9851,8982.0
2017-08-28 15:00:00,56.47,56.49,56.46,56.47,8779.0,44.993,45.009,44.9851,44.993,8779.0
2017-08-28 15:05:00,56.46,56.47,56.42,56.42,6702.0,44.9851,44.993,44.9532,44.9532,6702.0
2017-08-28 15:10:00,56.42,56.43,56.39,56.41,9554.0,44.9532,44.9612,44.9293,44.9452,9554.0
2017-08-28 15:15:00,56.41,56.42,56.39,56.39,7931.0,44.9452,44.9532,44.9293,44.9293,7931.0
2017-08-28 15:20:00,56.4,56.43,56.39,56.43,14166.0,44.9373,44.9612,44.9293,44.9612,14166.0
2017-08-28 15:25:00,56.43,56.44,56.4,56.42,12498.0,44.9612,44.9691,44.9373,44.9532,12498.0
2017-08-28 15:30:00,56.43,56.43,56.37,56.38,14820.0,44.9612,44.9612,44.9134,44.9213,14820.0
2017-08-28 15:35:00,56.37,56.38,56.32,56.36,14198.0,44.9134,44.9213,44.8735,44.9054,14198.0
2017-08-28 15:40:00,56.35,56.37,56.33,56.37,10856.0,44.8974,44.9134,44.8815,44.9134,10856.0
2017-08-28 15:45:00,56.37,56.38,56.35,56.37,15945.0,44.9134,44.9213,44.8974,44.9134,15945.0
2017-08-28 15:50:00,56.37,56.38,56.35,56.38,42763.0,44.9134,44.9213,44.8974,44.9213,42763.0
2017-08-28 15:55:00,56.37,56.52,56.37,56.5,148932.0,44.9134,45.0329,44.9134,45.0169,148932.0
2017-08-29 09:30:00,56.27,56.43,56.08,56.28,26612.0,44.8337,44.9612,44.6823,44.8416,26612.0
2017-08-29 09:35:00,56.25,56.38,56.25,56.3,4000.0,44.8177,44.9213,44.8177,44.8576,4000.0
2017-08-29 09:40:00,56.32,56.32,56.23,56.29,3368.0,44.8735,44.8735,44.8018,44.8496,3368.0
2017-08-29 09:45:00,56.29,56.43,56.27,56.43,8721.0,44.8496,44.9612,44.8337,44.9612,8721.0
2017-08-29 09:50:00,56.43,56.49,56.42,56.46,10747.0,44.9612,45.009,44.9532,44.9851,10747.0
2017-08-29 09:55:00,56.48,56.5,56.46,56.47,9894.0,45.001,45.0169,44.9851,44.993,9894.0
2017-08-29 10:00:00,56.49,56.54,56.48,56.52,10631.0,45.009,45.0488,45.001,45.0329,10631.0
2017-08-29 10:05:00,56.52,56.52,56.41,56.44,17010.0,45.0329,45.0329,44.9452,44.9691,17010.0
2017-08-29 10:10:00,56.44,56.45,56.36,56.37,7465.0,44.9691,44.9771,44.9054,44.9134,7465.0
2017-08-29 10:15:00,56.37,56.38,56.35,56.38,5431.0,44.9134,44.9213,44.8974,44.9213,5431.0
2017-08-29 10:20:00,56.39,56.41,56.32,56.33,27018.0,44.9293,44.9452,44.8735,44.8815,27018.0
2017-08-29 10:25:00,56.33,56.35,56.28,56.32,8614.0,44.8815,44.8974,44.8416,44.8735,8614.0
2017-08-29 10:30:00,56.32,56.46,56.31,56.44,28708.0,44.8735,44.9851,44.8656,44.9691,28708.0
2017-08-29 10:35:00,56.46,56.53,56.36,56.4,27045.0,44.9851,45.0408,44.9054,44.9373,27045.0
2017-08-29 10:40:00,56.4,56.49,56.4,56.44,13637.0,44.9373,45.009,44.9373,44.9691,13637.0
2017-08-29 10:45:00,56.43,56.45,56.33,56.33,9205.0,44.9612,44.9771,44.8815,44.8815,9205.0
2017-08-29 10:50:00,56.34,56.36,56.31,56.31,5793.0,44.8895,44.9054,44.8656,44.8656,5793.0
2017-08-29 10:55:00,56.32,56.33,56.3,56.32,6145.0,44.8735,44.8815,44.8576,44.8735,6145.0
2017-08-29 11:00:00,56.32,56.33,56.28,56.33,7284.0,44.8735,44.8815,44.8416,44.8815,7284.0
2017-08-29 11:05:00,56.33,56.36,56.31,56.34,5515.0,44.8815,44.9054,44.8656,44.8895,5515.0
2017-08-29 11:10:00,56.34,56.36,56.32,56.32,4737.0,44.8895,44.9054,44.8735,44.8735,4737.0
2017-08-29 11:15:00,56.31,56.32,56.26,56.26,3953.0,44.8656,44.8735,44.8257,44.8257,3953.0
2017-08-29 11:20:00,56.28,56.28,56.21,56.21,8513.0,44.8416,44.8416,44.7859,44.7859,8513.0
2017-08-29 11:25:00,56.21,56.23,56.2,56.22,13479.0,44.7859,44.8018,44.7779,44.7938,13479.0
2017-08-29 11:30:00,56.22,56.32,56.22,56.32,5644.0,44.7938,44.8735,44.7938,44.8735,5644.0
2017-08-29 11:35:00,56.33,56.34,56.3,56.32,5143.0,44.8815,44.8895,44.8576,44.8735,5143.0
2017-08-29 11:40:00,56.32,56.35,56.31,56.35,4371.0,44.8735,44.8974,44.8656,44.8974,4371.0
2017-08-29 11:45:00,56.35,56.4,56.33,56.36,6742.0,44.8974,44.9373,44.8815,44.9054,6742.0
2017-08-29 11:50:00,56.38,56.38,56.32,56.34,4959.0,44.9213,44.9213,44.8735,44.8895,4959.0
2017-08-29 11:55:00,56.33,56.36,56.31,56.32,3981.0,44.8815,44.9054,44.8656,44.8735,3981.0
2017-08-29 12:00:00,56.32,56.32,56.28,56.29,6024.0,44.8735,44.8735,44.8416,44.8496,6024.0
2017-08-29 12:05:00,56.28,56.31,56.28,56.3,3564.0,44.8416,44.8656,44.8416,44.8576,3564.0
2017-08-29 12:10:00,56.31,56.32,56.29,56.29,5362.0,44.8656,44.8735,44.8496,44.8496,5362.0
2017-08-29 12:15:00,56.29,56.33,56.28,56.33,5006.0,44.8496,44.8815,44.8416,44.8815,5006.0
2017-08-29 12:20:00,56.32,56.36,56.31,56.34,4740.0,44.8735,44.9054,44.8656,44.8895,4740.0
2017-08-29 12:25:00,56.35,56.37,56.32,56.37,13609.0,44.8974,44.9134,44.8735,44.9134,13609.0
2017-08-29 12:30:00,56.35,56.4,56.35,56.38,14663.0,44.8974,44.9373,44.8974,44.9213,14663.0
2017-08-29 12:35:00,56.39,56.4,56.38,56.38,4010.0,44.9293,44.9373,44.9213,44.9213,4010.0
2017-08-29 12:40:00,56.38,56.39,56.34,56.35,8236.0,44.9213,44.9293,44.8895,44.8974,8236.0
2017-08-29 12:45:00,56.34,56.42,56.34,56.42,6350.0,44.8895,44.9532,44.8895,44.9532,6350.0
2017-08-29 12:50:00,56.42,56.43,56.37,56.38,6882.0,44.9532,44.9612,44.9134,44.9213,6882.0
2017-08-29 12:55:00,56.38,56.38,56.35,56.37,5251.0,44.9213,44.9213,44.8974,44.9134,5251.0
2017-08-29 13:00:00,56.37,56.38,56.37,56.38,3100.0,44.9134,44.9213,44.9134,44.9213,3100.0
2017-08-29 13:05:00,56.37,56.37,56.35,56.36,6130.0,44.9134,44.9134,44.8974,44.9054,6130.0
2017-08-29 13:10:00,56.36,56.36,56.29,56.3,4281.0,44.9054,44.9054,44.8496,44.8576,4281.0
2017-08-29 13:15:00,56.29,56.29,56.26,56.26,6010.0,44.8496,44.8496,44.8257,44.8257,6010.0
2017-08-29 13:20:00,56.25,56.29,56.25,56.26,4962.0,44.8177,44.8496,44.8177,44.8257,4962.0
2017-08-29 13:25:00,56.26,56.33,56.26,56.32,10810.0,44.8257,44.8815,44.8257,44.8735,10810.0
2017-08-29 13:30:00,56.33,56.34,56.28,56.28,11903.0,44.8815,44.8895,44.8416,44.8416,11903.0
2017-08-29 13:35:00,56.28,56.3,56.26,56.28,4596.0,44.8416,44.8576,44.8257,44.8416,4596.0
2017-08-29 13:40:00,56.27,56.28,56.26,56.26,7600.0,44.8337,44.8416,44.8257,44.8257,7600.0
2017-08-29 13:45:00,56.26,56.3,56.26,56.29,5580.0,44.8257,44.8576,44.8257,44.8496,5580.0
2017-08-29 13:50:00,56.29,56.3,56.27,56.28,4310.0,44.8496,44.8576,44.8337,44.8416,4310.0
2017-08-29 13:55:00,56.29,56.32,56.29,56.29,9554.0,44.8496,44.8735,44.8496,44.8496,9554.0
2017-08-29 14:00:00,56.3,56.31,56.29,56.3,5156.0,44.8576,44.8656,44.8496,44.8576,5156.0
2017-08-29 14:05:00,56.3,56.32,56.29,56.3,4621.0,44.8576,44.8735,44.8496,44.8576,4621.0
2017-08-29 14:10:00,56.29,56.3,56.28,56.29,5588.0,44.8496,44.8576,44.8416,44.8496,5588.0
2017-08-29 14:15:00,56.29,56.3,56.28,56.3,4499.0,44.8496,44.8576,44.8416,44.8576,4499.0
2017-08-29 14:20:00,56.3,56.31,56.29,56.29,4729.0,44.8576,44.8656,44.8496,44.8496,4729.0
2017-08-29 14:25:00,56.3,56.31,56.24,56.26,22975.0,44.8576,44.8656,44.8098,44.8257,22975.0
2017-08-29 14:30:00,56.26,56.3,56.25,56.3,8252.0,44.8257,44.8576,44.8177,44.8576,8252.0
2017-08-29 14:35:00,56.3,56.32,56.29,56.31,3500.0,44.8576,44.8735,44.8496,44.8656,3500.0
2017-08-29 14:40:00,56.32,56.38,56.31,56.38,11529.0,44.8735,44.9213,44.8656,44.9213,11529.0
2017-08-29 14:45:00,56.38,56.42,56.38,56.42,5676.0,44.9213,44.9532,44.9213,44.9532,5676.0
2017-08-29 14:50:00,56.42,56.43,56.4,56.41,6546.0,44.9532,44.9612,44.9373,44.9452,6546.0
2017-08-29 14:55:00,56.4,56.43,56.4,56.42,4871.0,44.9373,44.9612,44.9373,44.9532,4871.0
2017-08-29 15:00:00,56.42,56.44,56.42,56.44,14369.0,44.9532,44.9691,44.9532,44.9691,14369.0
2017-08-29 15:05:00,56.44,56.47,56.43,56.45,7775.0,44.9691,44.993,44.9612,44.9771,7775.0
2017-08-29 15:10:00,56.45,56.46,56.43,56.45,8595.0,44.9771,44.9851,44.9612,44.9771,8595.0
2017-08-29 15:15:00,56.45,56.49,56.44,56.49,16911.0,44.9771,45.009,44.9691,45.009,16911.0
2017-08-29 15:20:00,56.5,56.52,56.48,56.49,20369.0,45.0169,45.0329,45.001,45.009,20369.0
2017-08-29 15:25:00,56.49,56.52,56.49,56.5,11195.0,45.009,45.0329,45.009,45.0169,11195.0
2017-08-29 15:30:00,56.5,56.5,56.46,56.47,23973.0,45.0169,45.0169,44.9851,44.993,23973.0
2017-08-29 15:35:00,56.47,56.48,56.44,56.45,18833.0,44.993,45.001,44.9691,44.9771,18833.0
2017-08-29 15:40:00,56.45,56.47,56.44,56.47,13027.0,44.9771,44.993,44.9691,44.993,13027.0
2017-08-29 15:45:00,56.47,56.49,56.46,56.48,34470.0,44.993,45.009,44.9851,45.001,34470.0
2017-08-29 15:50:00,56.48,56.57,56.46,56.57,49159.0,45.001,45.0727,44.9851,45.0727,49159.0
2017-08-29 15:55:00,56.57,56.63,56.54,56.6,206521.0,45.0727,45.1205,45.0488,45.0966,206521.0
2017-08-30 09:30:00,56.59,56.69,56.43,56.43,21835.0,45.0886,45.1683,44.9612,44.9612,21835.0
2017-08-30 09:35:00,56.41,56.45,56.34,56.35,10469.0,44.9452,44.9771,44.8895,44.8974,10469.0
2017-08-30 09:40:00,56.36,56.38,56.32,56.32,5650.0,44.9054,44.9213,44.8735,44.8735,5650.0
2017-08-30 09:45:00,56.31,56.33,56.27,56.32,10029.0,44.8656,44.8815,44.8337,44.8735,10029.0
2017-08-30 09:50:00,56.32,56.36,56.3,56.32,12705.0,44.8735,44.9054,44.8576,44.8735,12705.0
2017-08-30 09:55:00,56.32,56.33,56.19,56.21,19455.0,44.8735,44.8815,44.7699,44.7859,19455.0
2017-08-30 10:00:00,56.22,56.26,56.22,56.23,5600.0,44.7938,44.8257,44.7938,44.8018,5600.0
2017-08-30 10:05:00,56.22,56.23,56.18,56.18,7696.0,44.7938,44.8018,44.762,44.762,7696.0
2017-08-30 10:10:00,56.18,56.18,56.12,56.14,15791.0,44.762,44.762,44.7142,44.7301,15791.0
2017-08-30 10:15:00,56.19,56.25,56.19,56.24,5673.0,44.7699,44.8177,44.7699,44.8098,5673.0
2017-08-30 10:20:00,56.25,56.32,56.2,56.29,24515.0,44.8177,44.8735,44.7779,44.8496,24515.0
2017-08-30 10:25:00,56.3,56.36,56.27,56.33,45539.0,44.8576,44.9054,44.8337,44.8815,45539.0
2017-08-30 10:30:00,56.3,56.3,56.24,56.28,7984.0,44.8576,44.8576,44.8098,44.8416,7984.0
2017-08-30 10:35:00,56.29,56.32,56.26,56.28,16810.0,44.8496,44.8735,44.8257,44.8416,16810.0
2017-08-30 10:40:00,56.27,56.31,56.25,56.28,8511.0,44.8337,44.8656,44.8177,44.8416,8511.0
2017-08-30 10:45:00,56.28,56.35,56.28,56.34,8395.0,44.8416,44.8974,44.8416,44.8895,8395.0
2017-08-30 10:50:00,56.34,56.35,56.33,56.35,4954.0,44.8895,44.8974,44.8815,44.8974,4954.0
2017-08-30 10:55:00,56.35,56.35,56.33,56.35,11975.0,44.8974,44.8974,44.8815,44.8974,11975.0
2017-08-30 11:00:00,56.33,56.34,56.31,56.31,3409.0,44.8815,44.8895,44.8656,44.8656,3409.0
2017-08-30 11:05:00,56.33,56.33,56.31,56.31,3241.0,44.8815,44.8815,44.8656,44.8656,3241.0
2017-08-30 11:10:00,56.31,56.31,56.25,56.27,35490.0,44.8656,44.8656,44.8177,44.8337,35490.0
2017-08-30 11:15:00,56.25,56.3,56.25,56.29,6053.0,44.8177,44.8576,44.8177,44.8496,6053.0
2017-08-30 11:20:00,56.29,56.3,56.26,56.26,5311.0,44.8496,44.8576,44.8257,44.8257,5311.0
2017-08-30 11:25:00,56.27,56.35,56.26,56.35,4347.0,44.8337,44.8974,44.8257,44.8974,4347.0
2017-08-30 11:30:00,56.35,56.35,56.31,56.34,4611.0,44.8974,44.8974,44.8656,44.8895,4611.0
2017-08-30 11:35:00,56.33,56.34,56.3,56.33,7274.0,44.8815,44.8895,44.8576,44.8815,7274.0
2017-08-30 11:40:00,56.32,56.34,56.31,56.32,4000.0,44.8735,44.8895,44.8656,44.8735,4000.0
2017-08-30 11:45:00,56.32,56.34,56.32,56.32,4333.0,44.8735,44.8895,44.8735,44.8735,4333.0
2017-08-30 11:50:00,56.33,56.36,56.31,56.34,4138.0,44.8815,44.9054,44.8656,44.8895,4138.0
2017-08-30 11:55:00,56.35,56.4,56.34,56.39,3717.0,44.8974,44.9373,44.8895,44.9293,3717.0
2017-08-30 12:00:00,56.4,56.4,56.35,56.37,9071.0,44.9373,44.9373,44.8974,44.9134,9071.0
2017-08-30 12:05:00,56.37,56.42,56.36,56.42,5262.0,44.9134,44.9532,44.9054,44.9532,5262.0
2017-08-30 12:10:00,56.41,56.42,56.4,56.42,2401.0,44.9452,44.9532,44.9373,44.9532,2401.0
2017-08-30 12:15:00,56.42,56.42,56.39,56.4,4919.0,44.9532,44.9532,44.9293,44.9373,4919.0
2017-08-30 12:20:00,56.39,56.4,56.38,56.4,5944.0,44.9293,44.9373,44.9213,44.9373,5944.0
2017-08-30 12:25:00,56.4,56.45,56.38,56.44,7691.0,44.9373,44.9771,44.9213,44.9691,7691.0
2017-08-30 12:30:00,56.44,56.49,56.44,56.48,9509.0,44.9691,45.009,44.9691,45.001,9509.0
2017-08-30 12:35:00,56.49,56.52,56.49,56.52,2240.0,45.009,45.0329,45.009,45.0329,2240.0
2017-08-30 12:40:00,56.52,56.54,56.51,56.53,4965.0,45.0329,45.0488,45.0249,45.0408,4965.0
2017-08-30 12:45:00,56.54,56.55,56.53,56.55,4617.0,45.0488,45.0568,45.0408,45.0568,4617.0
2017-08-30 12:50:00,56.55,56.55,56.53,56.54,2630.0,45.0568,45.0568,45.0408,45.0488,2630.0
2017-08-30 12:55:00,56.53,56.58,56.52,56.57,7187.0,45.0408,45.0807,45.0329,45.0727,7187.0
2017-08-30 13:00:00,56.57,56.61,56.57,56.59,6889.0,45.0727,45.1046,45.0727,45.0886,6889.0
2017-08-30 13:05:00,56.59,56.59,56.56,56.58,3020.0,45.0886,45.0886,45.0647,45.0807,3020.0
2017-08-30 13:10:00,56.58,56.65,56.57,56.65,8728.0,45.0807,45.1365,45.0727,45.1365,8728.0
2017-08-30 13:15:00,56.66,56.66,56.62,56.64,3198.0,45.1444,45.1444,45.1125,45.1285,3198.0
2017-08-30 13:20:00,56.64,56.64,56.62,56.63,3800.0,45.1285,45.1285,45.1125,45.1205,3800.0
2017-08-30 13:25:00,56.62,56.71,56.6,56.71,8403.0,45.1125,45.1843,45.0966,45.1843,8403.0
2017-08-30 13:30:00,56.72,56.72,56.7,56.72,2500.0,45.1922,45.1922,45.1763,45.1922,2500.0
2017-08-30 13:35:00,56.72,56.75,56.7,56.74,8253.0,45.1922,45.2161,45.1763,45.2082,8253.0
2017-08-30 13:40:00,56.74,56.74,56.71,56.74,5986.0,45.2082,45.2082,45.1843,45.2082,5986.0
2017-08-30 13:45:00,56.74,56.82,56.74,56.8,9104.0,45.2082,45.2719,45.2082,45.256,9104.0
2017-08-30 13:50:00,56.8,56.85,56.8,56.82,9527.0,45.256,45.2958,45.256,45.2719,9527.0
2017-08-30 13:55:00,56.81,56.81,56.76,56.77,6639.0,45.2639,45.2639,45.2241,45.2321,6639.0
2017-08-30 14:00:00,56.76,56.77,56.73,56.75,7511.0,45.2241,45.2321,45.2002,45.2161,7511.0
2017-08-30 14:05:00,56.75,56.78,56.74,56.74,5495.0,45.2161,45.24,45.2082,45.2082,5495.0
2017-08-30 14:10:00,56.74,56.75,56.73,56.75,2533.0,45.2082,45.2161,45.2002,45.2161,2533.0
2017-08-30 14:15:00,56.74,56.74,56.72,56.74,9737.0,45.2082,45.2082,45.1922,45.2082,9737.0
2017-08-30 14:20:00,56.73,56.79,56.73,56.78,6009.0,45.2002,45.248,45.2002,45.24,6009.0
2017-08-30 14:25:00,56.78,56.8,56.77,56.78,3954.0,45.24,45.256,45.2321,45.24,3954.0
2017-08-30 14:30:00,56.78,56.78,56.76,56.77,4276.0,45.24,45.24,45.2241,45.2321,4276.0
2017-08-30 14:35:00,56.78,56.79,56.75,56.78,8481.0,45.24,45.248,45.2161,45.24,8481.0
2017-08-30 14:40:00,56.78,56.79,56.75,56.75,4478.0,45.24,45.248,45.2161,45.2161,4478.0
2017-08-30 14:45:00,56.74,56.77,56.73,56.76,5749.0,45.2082,45.2321,45.2002,45.2241,5749.0
2017-08-30 14:50:00,56.77,56.8,56.75,56.76,11665.0,45.2321,45.256,45.2161,45.2241,11665.0
2017-08-30 14:55:00,56.75,56.75,56.71,56.75,9362.0,45.2161,45.2161,45.1843,45.2161,9362.0
2017-08-30 15:00:00,56.75,56.75,56.7,56.72,12986.0,45.2161,45.2161,45.1763,45.1922,12986.0
2017-08-30 15:05:00,56.73,56.75,56.72,56.74,9901.0,45.2002,45.2161,45.1922,45.2082,9901.0
2017-08-30 15:10:00,56.74,56.75,56.7,56.71,10085.0,45.2082,45.2161,45.1763,45.1843,10085.0
2017-08-30 15:15:00,56.7,56.7,56.63,56.63,10733.0,45.1763,45.1763,45.1205,45.1205,10733.0
2017-08-30 15:20:00,56.64,56.64,56.59,56.6,33909.0,45.1285,45.1285,45.0886,45.0966,33909.0
2017-08-30 15:25:00,56.61,56.61,56.57,56.6,16963.0,45.1046,45.1046,45.0727,45.0966,16963.0
2017-08-30 15:30:00,56.59,56.61,56.59,56.6,6116.0,45.0886,45.1046,45.0886,45.0966,6116.0
2017-08-30 15:35:00,56.6,56.61,56.51,56.52,22559.0,45.0966,45.1046,45.0249,45.0329,22559.0
2017-08-30 15:40:00,56.51,56.52,56.46,56.51,30376.0,45.0249,45.0329,44.9851,45.0249,30376.0
2017-08-30 15:45:00,56.51,56.57,56.5,56.56,22391.0,45.0249,45.0727,45.0169,45.0647,22391.0
2017-08-30 15:50:00,56.57,56.61,56.56,56.59,40898.0,45.0727,45.1046,45.0647,45.0886,40898.0
2017-08-30 15:55:00,56.6,56.63,56.57,56.62,96216.0,45.0966,45.1205,45.0727,45.1125,96216.0
2017-08-31 09:30:00,56.81,56.86,56.66,56.71,30084.0,45.2639,45.3038,45.1444,45.1843,30084.0
2017-08-31 09:35:00,56.7,56.73,56.61,56.63,12800.0,45.1763,45.2002,45.1046,45.1205,12800.0
2017-08-31 09:40:00,56.65,56.67,56.59,56.64,25596.0,45.1365,45.1524,45.0886,45.1285,25596.0
2017-08-31 09:45:00,56.63,56.67,56.55,56.67,13498.0,45.1205,45.1524,45.0568,45.1524,13498.0
2017-08-31 09:50:00,56.67,56.79,56.67,56.79,15002.0,45.1524,45.248,45.1524,45.248,15002.0
2017-08-31 09:55:00,56.76,56.81,56.73,56.8,4933.0,45.2241,45.2639,45.2002,45.256,4933.0
2017-08-31 10:00:00,56.79,56.86,56.77,56.82,9078.0,45.248,45.3038,45.2321,45.2719,9078.0
2017-08-31 10:05:00,56.81,56.89,56.8,56.89,8342.0,45.2639,45.3277,45.256,45.3277,8342.0
2017-08-31 10:10:00,56.89,56.92,56.87,56.91,8600.0,45.3277,45.3516,45.3117,45.3436,8600.0
2017-08-31 10:15:00,56.91,56.97,56.87,56.96,8543.0,45.3436,45.3914,45.3117,45.3834,8543.0
2017-08-31 10:20:00,56.98,56.98,56.91,56.93,10810.0,45.3994,45.3994,45.3436,45.3595,10810.0
2017-08-31 10:25:00,56.93,56.94,56.88,56.89,6447.0,45.3595,45.3675,45.3197,45.3277,6447.0
2017-08-31 10:30:00,56.9,56.91,56.84,56.86,6713.0,45.3356,45.3436,45.2878,45.3038,6713.0
2017-08-31 10:35:00,56.86,56.86,56.79,56.79,7946.0,45.3038,45.3038,45.248,45.248,7946.0
2017-08-31 10:40:00,56.8,56.82,56.79,56.8,3106.0,45.256,45.2719,45.248,45.256,3106.0
2017-08-31 10:45:00,56.8,56.81,56.74,56.78,8395.0,45.256,45.2639,45.2082,45.24,8395.0
2017-08-31 10:50:00,56.79,56.82,56.79,56.82,4420.0,45.248,45.2719,45.248,45.2719,4420.0
2017-08-31 10:55:00,56.83,56.83,56.71,56.73,13236.0,45.2799,45.2799,45.1843,45.2002,13236.0
2017-08-31 11:00:00,56.73,56.8,56.72,56.79,4555.0,45.2002,45.256,45.1922,45.248,4555.0
2017-08-31 11:05:00,56.8,56.83,56.78,56.82,4900.0,45.256,45.2799,45.24,45.2719,4900.0
2017-08-31 11:10:00,56.82,56.86,56.81,56.86,5797.0,45.2719,45.3038,45.2639,45.3038,5797.0
2017-08-31 11:15:00,56.86,56.89,56.84,56.85,7103.0,45.3038,45.3277,45.2878,45.2958,7103.0
2017-08-31 11:20:00,56.85,56.87,56.83,56.87,6715.0,45.2958,45.3117,45.2799,45.3117,6715.0
2017-08-31 11:25:00,56.86,56.87,56.83,56.83,6873.0,45.3038,45.3117,45.2799,45.2799,6873.0
2017-08-31 11:30:00,56.83,56.83,56.77,56.79,6227.0,45.2799,45.2799,45.2321,45.248,6227.0
2017-08-31 11:35:00,56.8,56.86,56.79,56.86,4015.0,45.256,45.3038,45.248,45.3038,4015.0
2017-08-31 11:40:00,56.85,56.88,56.84,56.87,6923.0,45.2958,45.3197,45.2878,45.3117,6923.0
2017-08-31 11:45:00,56.87,56.89,56.86,56.87,6255.0,45.3117,45.3277,45.3038,45.3117,6255.0
2017-08-31 11:50:00,56.88,56.89,56.86,56.87,5676.0,45.3197,45.3277,45.3038,45.3117,5676.0
2017-08-31 11:55:00,56.86,56.87,56.83,56.85,5096.0,45.3038,45.3117,45.2799,45.2958,5096.0
2017-08-31 12:00:00,56.85,56.87,56.84,56.87,8462.0,45.2958,45.3117,45.2878,45.3117,8462.0
2017-08-31 12:05:00,56.88,56.91,56.88,56.91,6545.0,45.3197,45.3436,45.3197,45.3436,6545.0
2017-08-31 12:10:00,56.93,56.95,56.86,56.88,7706.0,45.3595,45.3755,45.3038,45.3197,7706.0
2017-08-31 12:15:00,56.88,56.92,56.87,56.89,4188.0,45.3197,45.3516,45.3117,45.3277,4188.0
2017-08-31 12:20:00,56.89,56.9,56.87,56.87,5541.0,45.3277,45.3356,45.3117,45.3117,5541.0
2017-08-31 12:25:00,56.88,56.89,56.87,56.89,5700.0,45.3197,45.3277,45.3117,45.3277,5700.0
2017-08-31 12:30:00,56.88,56.89,56.85,56.87,5802.0,45.3197,45.3277,45.2958,45.3117,5802.0
2017-08-31 12:35:00,56.86,56.88,56.85,56.88,3475.0,45.3038,45.3197,45.2958,45.3197,3475.0
2017-08-31 12:40:00,56.88,56.93,56.88,56.93,11380.0,45.3197,45.3595,45.3197,45.3595,11380.0
2017-08-31 12:45:00,56.92,56.92,56.86,56.87,6322.0,45.3516,45.3516,45.3038,45.3117,6322.0
2017-08-31 12:50:00,56.86,56.86,56.83,56.84,2383.0,45.3038,45.3038,45.2799,45.2878,2383.0
2017-08-31 12:55:00,56.85,56.85,56.82,56.85,9906.0,45.2958,45.2958,45.2719,45.2958,9906.0
2017-08-31 13:00:00,56.85,56.88,56.85,56.88,2500.0,45.2958,45.3197,45.2958,45.3197,2500.0
2017-08-31 13:05:00,56.88,56.91,56.86,56.9,6010.0,45.3197,45.3436,45.3038,45.3356,6010.0
2017-08-31 13:10:00,56.89,56.9,56.82,56.83,6054.0,45.3277,45.3356,45.2719,45.2799,6054.0
2017-08-31 13:15:00,56.82,56.86,56.81,56.86,6348.0,45.2719,45.3038,45.2639,45.3038,6348.0
2017-08-31 13:20:00,56.87,56.89,56.84,56.84,5233.0,45.3117,45.3277,45.2878,45.2878,5233.0
2017-08-31 13:25:00,56.84,56.84,56.81,56.82,5052.0,45.2878,45.2878,45.2639,45.2719,5052.0
2017-08-31 13:30:00,56.82,56.82,56.78,56.79,6279.0,45.2719,45.2719,45.24,45.248,6279.0
2017-08-31 13:35:00,56.8,56.85,56.79,56.85,7513.0,45.256,45.2958,45.248,45.2958,7513.0
2017-08-31 13:40:00,56.84,56.84,56.82,56.84,3758.0,45.2878,45.2878,45.2719,45.2878,3758.0
2017-08-31 13:45:00,56.84,56.84,56.79,56.82,7945.0,45.2878,45.2878,45.248,45.2719,7945.0
2017-08-31 13:50:00,56.82,56.85,56.82,56.85,5348.0,45.2719,45.2958,45.2719,45.2958,5348.0
2017-08-31 13:55:00,56.84,56.9,56.83,56.9,8878.0,45.2878,45.3356,45.2799,45.3356,8878.0
2017-08-31 14:00:00,56.9,56.9,56.88,56.88,4019.0,45.3356,45.3356,45.3197,45.3197,4019.0
2017-08-31 14:05:00,56.88,56.88,56.84,56.85,5785.0,45.3197,45.3197,45.2878,45.2958,5785.0
2017-08-31 14:10:00,56.85,56.87,56.84,56.86,7700.0,45.2958,45.3117,45.2878,45.3038,7700.0
2017-08-31 14:15:00,56.86,56.89,56.85,56.88,10059.0,45.3038,45.3277,45.2958,45.3197,10059.0
2017-08-31 14:20:00,56.88,56.89,56.86,56.89,11915.0,45.3197,45.3277,45.3038,45.3277,11915.0
2017-08-31 14:25:00,56.9,56.91,56.89,56.9,4274.0,45.3356,45.3436,45.3277,45.3356,4274.0
2017-08-31 14:30:00,56.89,56.94,56.88,56.94,7531.0,45.3277,45.3675,45.3197,45.3675,7531.0
2017-08-31 14:35:00,56.94,56.98,56.91,56.97,11824.0,45.3675,45.3994,45.3436,45.3914,11824.0
2017-08-31 14:40:00,56.97,56.98,56.96,56.98,5761.0,45.3914,45.3994,45.3834,45.3994,5761.0
2017-08-31 14:45:00,56.97,57.0,56.97,56.99,8761.0,45.3914,45.4153,45.3914,45.4073,8761.0
2017-08-31 14:50:00,56.99,57.01,56.98,57.01,9444.0,45.4073,45.4233,45.3994,45.4233,9444.0
2017-08-31 14:55:00,57.02,57.07,57.01,57.07,12469.0,45.4313,45.4711,45.4233,45.4711,12469.0
2017-08-31 15:00:00,57.07,57.07,56.98,56.99,8347.0,45.4711,45.4711,45.3994,45.4073,8347.0
2017-08-31 15:05:00,56.98,57.0,56.95,56.95,12083.0,45.3994,45.4153,45.3755,45.3755,12083.0
2017-08-31 15:10:00,56.95,56.98,56.95,56.98,16815.0,45.3755,45.3994,45.3755,45.3994,16815.0
2017-08-31 15:15:00,56.97,57.0,56.96,57.0,7989.0,45.3914,45.4153,45.3834,45.4153,7989.0
2017-08-31 15:20:00,56.99,57.0,56.98,56.98,8804.0,45.4073,45.4153,45.3994,45.3994,8804.0
2017-08-31 15:25:00,56.99,57.02,56.98,56.98,22601.0,45.4073,45.4313,45.3994,45.3994,22601.0
2017-08-31 15:30:00,56.99,56.99,56.95,56.99,25347.0,45.4073,45.4073,45.3755,45.4073,25347.0
2017-08-31 15:35:00,56.99,57.06,56.97,57.06,39759.0,45.4073,45.4631,45.3914,45.4631,39759.0
2017-08-31 15:40:00,57.06,57.1,57.05,57.09,33752.0,45.4631,45.495,45.4552,45.487,33752.0
2017-08-31 15:45:00,57.08,57.09,57.01,57.02,31881.0,45.4791,45.487,45.4233,45.4313,31881.0
2017-08-31 15:50:00,57.01,57.08,57.01,57.08,68025.0,45.4233,45.4791,45.4233,45.4791,68025.0
2017-08-31 15:55:00,57.07,57.08,57.0,57.02,120379.0,45.4711,45.4791,45.4153,45.4313,120379.0
2017-09-01 09:30:00,57.05,57.11,56.88,56.92,38051.0,45.4552,45.503,45.3197,45.3516,38051.0
2017-09-01 09:35:00,56.86,56.9,56.62,56.8,61063.0,45.3038,45.3356,45.1125,45.256,61063.0
2017-09-01 09:40:00,56.79,56.89,56.77,56.84,14549.0,45.248,45.3277,45.2321,45.2878,14549.0
2017-09-01 09:45:00,56.83,57.01,56.82,57.01,11886.0,45.2799,45.4233,45.2719,45.4233,11886.0
2017-09-01 09:50:00,56.99,56.99,56.9,56.91,6933.0,45.4073,45.4073,45.3356,45.3436,6933.0
2017-09-01 09:55:00,56.91,56.92,56.81,56.88,9353.0,45.3436,45.3516,45.2639,45.3197,9353.0
2017-09-01 10:00:00,56.88,56.9,56.78,56.8,8865.0,45.3197,45.3356,45.24,45.256,8865.0
2017-09-01 10:05:00,56.82,56.89,56.82,56.89,8205.0,45.2719,45.3277,45.2719,45.3277,8205.0
2017-09-01 10:10:00,56.88,56.93,56.88,56.93,3139.0,45.3197,45.3595,45.3197,45.3595,3139.0
2017-09-01 10:15:00,56.92,56.92,56.87,56.89,6178.0,45.3516,45.3516,45.3117,45.3277,6178.0
2017-09-01 10:20:00,56.87,56.87,56.8,56.85,9200.0,45.3117,45.3117,45.256,45.2958,9200.0
2017-09-01 10:25:00,56.84,56.88,56.77,56.88,7080.0,45.2878,45.3197,45.2321,45.3197,7080.0
2017-09-01 10:30:00,56.88,56.89,56.82,56.82,5833.0,45.3197,45.3277,45.2719,45.2719,5833.0
2017-09-01 10:35:00,56.82,56.84,56.81,56.83,5058.0,45.2719,45.2878,45.2639,45.2799,5058.0
2017-09-01 10:40:00,56.83,56.88,56.82,56.84,6667.0,45.2799,45.3197,45.2719,45.2878,6667.0
2017-09-01 10:45:00,56.83,56.83,56.77,56.81,7131.0,45.2799,45.2799,45.2321,45.2639,7131.0
2017-09-01 10:50:00,56.82,56.84,56.79,56.84,6950.0,45.2719,45.2878,45.248,45.2878,6950.0
2017-09-01 10:55:00,56.83,56.85,56.82,56.84,6590.0,45.2799,45.2958,45.2719,45.2878,6590.0
2017-09-01 11:00:00,56.83,56.88,56.83,56.86,15098.0,45.2799,45.3197,45.2799,45.3038,15098.0
2017-09-01 11:05:00,56.86,56.86,56.83,56.84,9081.0,45.3038,45.3038,45.2799,45.2878,9081.0
2017-09-01 11:10:00,56.83,56.84,56.82,56.83,7367.0,45.2799,45.2878,45.2719,45.2799,7367.0
2017-09-01 11:15:00,56.82,56.83,56.79,56.8,19714.0,45.2719,45.2799,45.248,45.256,19714.0
2017-09-01 11:20:00,56.79,56.82,56.78,56.79,6554.0,45.248,45.2719,45.24,45.248,6554.0
2017-09-01 11:25:00,56.78,56.79,56.76,56.77,5750.0,45.24,45.248,45.2241,45.2321,5750.0
2017-09-01 11:30:00,56.77,56.78,56.74,56.75,9645.0,45.2321,45.24,45.2082,45.2161,9645.0
2017-09-01 11:35:00,56.75,56.76,56.73,56.75,12180.0,45.2161,45.2241,45.2002,45.2161,12180.0
2017-09-01 11:40:00,56.76,56.81,56.74,56.81,6000.0,45.2241,45.2639,45.2082,45.2639,6000.0
2017-09-01 11:45:00,56.8,56.82,56.79,56.8,5640.0,45.256,45.2719,45.248,45.256,5640.0
2017-09-01 11:50:00,56.81,56.85,56.8,56.85,3662.0,45.2639,45.2958,45.256,45.2958,3662.0
2017-09-01 11:55:00,56.85,56.86,56.84,56.86,7717.0,45.2958,45.3038,45.2878,45.3038,7717.0
2017-09-01 12:00:00,56.85,56.88,56.85,56.88,7458.0,45.2958,45.3197,45.2958,45.3197,7458.0
2017-09-01 12:05:00,56.87,56.88,56.84,56.85,5251.0,45.3117,45.3197,45.2878,45.2958,5251.0
2017-09-01 12:10:00,56.85,56.94,56.85,56.94,7306.0,45.2958,45.3675,45.2958,45.3675,7306.0
2017-09-01 12:15:00,56.93,56.95,56.91,56.92,4857.0,45.3595,45.3755,45.3436,45.3516,4857.0
2017-09-01 12:20:00,56.91,56.96,56.91,56.95,10358.0,45.3436,45.3834,45.3436,45.3755,10358.0
2017-09-01 12:25:00,56.96,56.96,56.94,56.94,1678.0,45.3834,45.3834,45.3675,45.3675,1678.0
2017-09-01 12:30:00,56.95,56.96,56.9,56.9,6268.0,45.3755,45.3834,45.3356,45.3356,6268.0
2017-09-01 12:35:00,56.89,56.9,56.88,56.89,4000.0,45.3277,45.3356,45.3197,45.3277,4000.0
2017-09-01 12:40:00,56.89,56.9,56.88,56.89,5910.0,45.3277,45.3356,45.3197,45.3277,5910.0
2017-09-01 12:45:00,56.89,56.9,56.89,56.9,1486.0,45.3277,45.3356,45.3277,45.3356,1486.0
2017-09-01 12:50:00,56.9,56.95,56.89,56.95,3866.0,45.3356,45.3755,45.3277,45.3755,3866.0
2017-09-01 12:55:00,56.96,56.96,56.92,56.93,5200.0,45.3834,45.3834,45.3516,45.3595,5200.0
2017-09-01 13:00:00,56.93,56.95,56.93,56.95,4314.0,45.3595,45.3755,45.3595,45.3755,4314.0
2017-09-01 13:05:00,56.94,56.94,56.91,56.92,3018.0,45.3675,45.3675,45.3436,45.3516,3018.0
2017-09-01 13:10:00,56.93,56.94,56.92,56.93,2726.0,45.3595,45.3675,45.3516,45.3595,2726.0
2017-09-01 13:15:00,56.94,56.97,56.93,56.97,6207.0,45.3675,45.3914,45.3595,45.3914,6207.0
2017-09-01 13:20:00,56.96,56.98,56.94,56.97,5727.0,45.3834,45.3994,45.3675,45.3914,5727.0
2017-09-01 13:25:00,56.96,56.96,56.94,56.95,1566.0,45.3834,45.3834,45.3675,45.3755,1566.0
2017-09-01 13:30:00,56.95,56.97,56.94,56.95,4113.0,45.3755,45.3914,45.3675,45.3755,4113.0
2017-09-01 13:35:00,56.95,56.98,56.94,56.97,3655.0,45.3755,45.3994,45.3675,45.3914,3655.0
2017-09-01 13:40:00,56.96,56.99,56.96,56.99,5475.0,45.3834,45.4073,45.3834,45.4073,5475.0
2017-09-01 13:45:00,56.98,57.02,56.98,57.02,8481.0,45.3994,45.4313,45.3994,45.4313,8481.0
2017-09-01 13:50:00,57.02,57.03,57.0,57.03,4602.0,45.4313,45.4392,45.4153,45.4392,4602.0
2017-09-01 13:55:00,57.04,57.04,57.01,57.04,5875.0,45.4472,45.4472,45.4233,45.4472,5875.0
2017-09-01 14:00:00,57.03,57.04,57.02,57.02,5925.0,45.4392,45.4472,45.4313,45.4313,5925.0
2017-09-01 14:05:00,57.03,57.12,57.03,57.11,91765.0,45.4392,45.5109,45.4392,45.503,91765.0
2017-09-01 14:10:00,57.12,57.13,57.08,57.1,9730.0,45.5109,45.5189,45.4791,45.495,9730.0
2017-09-01 14:15:00,57.11,57.13,57.1,57.11,8058.0,45.503,45.5189,45.495,45.503,8058.0
2017-09-01 14:20:00,57.11,57.16,57.11,57.15,7783.0,45.503,45.5428,45.503,45.5348,7783.0
2017-09-01 14:25:00,57.15,57.16,57.14,57.14,2030.0,45.5348,45.5428,45.5269,45.5269,2030.0
2017-09-01 14:30:00,57.14,57.24,57.13,57.23,12507.0,45.5269,45.6065,45.5189,45.5986,12507.0
2017-09-01 14:35:00,57.24,57.24,57.21,57.22,4809.0,45.6065,45.6065,45.5826,45.5906,4809.0
2017-09-01 14:40:00,57.23,57.23,57.22,57.23,2355.0,45.5986,45.5986,45.5906,45.5986,2355.0
2017-09-01 14:45:00,57.22,57.23,57.18,57.19,6721.0,45.5906,45.5986,45.5587,45.5667,6721.0
2017-09-01 14:50:00,57.19,57.2,57.16,57.19,11652.0,45.5667,45.5747,45.5428,45.5667,11652.0
2017-09-01 14:55:00,57.2,57.22,57.2,57.21,4200.0,45.5747,45.5906,45.5747,45.5826,4200.0
2017-09-01 15:00:00,57.2,57.21,57.19,57.2,5734.0,45.5747,45.5826,45.5667,45.5747,5734.0
2017-09-01 15:05:00,57.2,57.2,57.17,57.17,12637.0,45.5747,45.5747,45.5508,45.5508,12637.0
2017-09-01 15:10:00,57.18,57.18,57.1,57.1,10745.0,45.5587,45.5587,45.495,45.495,10745.0
2017-09-01 15:15:00,57.11,57.16,57.1,57.15,7923.0,45.503,45.5428,45.495,45.5348,7923.0
2017-09-01 15:20:00,57.16,57.17,57.14,57.14,7102.0,45.5428,45.5508,45.5269,45.5269,7102.0
2017-09-01 15:25:00,57.15,57.15,57.11,57.15,8964.0,45.5348,45.5348,45.503,45.5348,8964.0
2017-09-01 15:30:00,57.15,57.16,57.13,57.14,8653.0,45.5348,45.5428,45.5189,45.5269,8653.0
2017-09-01 15:35:00,57.14,57.15,57.13,57.15,7486.0,45.5269,45.5348,45.5189,45.5348,7486.0
2017-09-01 15:40:00,57.15,57.15,57.13,57.13,9347.0,45.5348,45.5348,45.5189,45.5189,9347.0
2017-09-01 15:45:00,57.14,57.14,57.08,57.09,21764.0,45.5269,45.5269,45.4791,45.487,21764.0
2017-09-01 15:50:00,57.09,57.13,57.09,57.13,40979.0,45.487,45.5189,45.487,45.5189,40979.0
2017-09-01 15:55:00,57.12,57.15,57.06,57.06,77508.0,45.5109,45.5348,45.4631,45.4631,77508.0
2017-09-05 09:30:00,56.92,56.97,56.86,56.86,21945.0,45.3516,45.3914,45.3038,45.3038,21945.0
2017-09-05 09:35:00,56.92,56.97,56.84,56.88,4514.0,45.3516,45.3914,45.2878,45.3197,4514.0
2017-09-05 09:40:00,56.88,56.95,56.87,56.92,11939.0,45.3197,45.3755,45.3117,45.3516,11939.0
2017-09-05 09:45:00,56.9,57.0,56.86,56.96,15151.0,45.3356,45.4153,45.3038,45.3834,15151.0
2017-09-05 09:50:00,56.97,57.04,56.96,57.0,7500.0,45.3914,45.4472,45.3834,45.4153,7500.0
2017-09-05 09:55:00,57.02,57.03,56.96,56.98,7786.0,45.4313,45.4392,45.3834,45.3994,7786.0
2017-09-05 10:00:00,57.0,57.06,56.99,57.05,12170.0,45.4153,45.4631,45.4073,45.4552,12170.0
2017-09-05 10:05:00,57.04,57.07,56.97,56.99,15859.0,45.4472,45.4711,45.3914,45.4073,15859.0
2017-09-05 10:10:00,56.97,56.98,56.92,56.95,8331.0,45.3914,45.3994,45.3516,45.3755,8331.0
2017-09-05 10:15:00,56.95,57.05,56.95,57.0,10773.0,45.3755,45.4552,45.3755,45.4153,10773.0
2017-09-05 10:20:00,57.0,57.03,56.96,56.97,12228.0,45.4153,45.4392,45.3834,45.3914,12228.0
2017-09-05 10:25:00,56.97,57.0,56.92,57.0,11475.0,45.3914,45.4153,45.3516,45.4153,11475.0
2017-09-05 10:30:00,57.01,57.06,57.01,57.02,7400.0,45.4233,45.4631,45.4233,45.4313,7400.0
2017-09-05 10:35:00,57.03,57.04,56.99,57.0,8447.0,45.4392,45.4472,45.4073,45.4153,8447.0
2017-09-05 10:40:00,57.0,57.01,56.95,56.97,15777.0,45.4153,45.4233,45.3755,45.3914,15777.0
2017-09-05 10:45:00,56.97,56.97,56.9,56.92,9432.0,45.3914,45.3914,45.3356,45.3516,9432.0
2017-09-05 10:50:00,56.92,56.92,56.82,56.82,9417.0,45.3516,45.3516,45.2719,45.2719,9417.0
2017-09-05 10:55:00,56.82,56.87,56.82,56.86,11100.0,45.2719,45.3117,45.2719,45.3038,11100.0
2017-09-05 11:00:00,56.86,56.92,56.86,56.91,12550.0,45.3038,45.3516,45.3038,45.3436,12550.0
2017-09-05 11:05:00,56.9,56.92,56.83,56.85,10328.0,45.3356,45.3516,45.2799,45.2958,10328.0
2017-09-05 11:10:00,56.86,56.89,56.82,56.86,16286.0,45.3038,45.3277,45.2719,45.3038,16286.0
2017-09-05 11:15:00,56.86,56.87,56.81,56.81,14333.0,45.3038,45.3117,45.2639,45.2639,14333.0
2017-09-05 11:20:00,56.81,56.83,56.78,56.82,12635.0,45.2639,45.2799,45.24,45.2719,12635.0
2017-09-05 11:25:00,56.83,56.83,56.77,56.77,9939.0,45.2799,45.2799,45.2321,45.2321,9939.0
2017-09-05 11:30:00,56.78,56.8,56.75,56.77,11874.0,45.24,45.256,45.2161,45.2321,11874.0
2017-09-05 11:35:00,56.78,56.81,56.77,56.8,8527.0,45.24,45.2639,45.2321,45.256,8527.0
2017-09-05 11:40:00,56.81,56.83,56.78,56.8,9495.0,45.2639,45.2799,45.24,45.256,9495.0
2017-09-05 11:45:00,56.8,56.81,56.75,56.75,2939.0,45.256,45.2639,45.2161,45.2161,2939.0
2017-09-05 11:50:00,56.76,56.77,56.75,56.76,3541.0,45.2241,45.2321,45.2161,45.2241,3541.0
2017-09-05 11:55:00,56.76,56.8,56.73,56.77,20318.0,45.2241,45.256,45.2002,45.2321,20318.0
2017-09-05 12:00:00,56.77,56.77,56.66,56.67,14549.0,45.2321,45.2321,45.1444,45.1524,14549.0
2017-09-05 12:05:00,56.66,56.67,56.63,56.65,9392.0,45.1444,45.1524,45.1205,45.1365,9392.0
2017-09-05 12:10:00,56.66,56.68,56.59,56.64,15347.0,45.1444,45.1604,45.0886,45.1285,15347.0
2017-09-05 12:15:00,56.64,56.65,56.59,56.61,16687.0,45.1285,45.1365,45.0886,45.1046,16687.0
2017-09-05 12:20:00,56.61,56.65,56.59,56.6,7104.0,45.1046,45.1365,45.0886,45.0966,7104.0
2017-09-05 12:25:00,56.6,56.66,56.59,56.63,7644.0,45.0966,45.1444,45.0886,45.1205,7644.0
2017-09-05 12:30:00,56.64,56.65,56.51,56.54,19984.0,45.1285,45.1365,45.0249,45.0488,19984.0
2017-09-05 12:35:00,56.54,56.59,56.54,56.54,5393.0,45.0488,45.0886,45.0488,45.0488,5393.0
2017-09-05 12:40:00,56.55,56.56,56.52,56.53,8225.0,45.0568,45.0647,45.0329,45.0408,8225.0
2017-09-05 12:45:00,56.53,56.54,56.49,56.49,10716.0,45.0408,45.0488,45.009,45.009,10716.0
2017-09-05 12:50:00,56.51,56.55,56.5,56.53,9123.0,45.0249,45.0568,45.0169,45.0408,9123.0
2017-09-05 12:55:00,56.54,56.55,56.52,56.52,4400.0,45.0488,45.0568,45.0329,45.0329,4400.0
2017-09-05 13:00:00,56.54,56.54,56.43,56.45,9509.0,45.0488,45.0488,44.9612,44.9771,9509.0
2017-09-05 13:05:00,56.48,56.5,56.45,56.46,6929.0,45.001,45.0169,44.9771,44.9851,6929.0
2017-09-05 13:10:00,56.46,56.49,56.43,56.48,5176.0,44.9851,45.009,44.9612,45.001,5176.0
2017-09-05 13:15:00,56.47,56.52,56.46,56.52,7200.0,44.993,45.0329,44.9851,45.0329,7200.0
2017-09-05 13:20:00,56.52,56.57,56.52,56.56,6410.0,45.0329,45.0727,45.0329,45.0647,6410.0
2017-09-05 13:25:00,56.56,56.57,56.51,56.52,6136.0,45.0647,45.0727,45.0249,45.0329,6136.0
2017-09-05 13:30:00,56.52,56.55,56.5,56.5,7889.0,45.0329,45.0568,45.0169,45.0169,7889.0
2017-09-05 13:35:00,56.51,56.58,56.5,56.56,8590.0,45.0249,45.0807,45.0169,45.0647,8590.0
2017-09-05 13:40:00,56.56,56.6,56.56,56.6,9564.0,45.0647,45.0966,45.0647,45.0966,9564.0
2017-09-05 13:45:00,56.6,56.61,56.54,56.56,6465.0,45.0966,45.1046,45.0488,45.0647,6465.0
2017-09-05 13:50:00,56.55,56.62,56.54,56.58,7296.0,45.0568,45.1125,45.0488,45.0807,7296.0
2017-09-05 13:55:00,56.58,56.6,56.57,56.6,5901.0,45.0807,45.0966,45.0727,45.0966,5901.0
2017-09-05 14:00:00,56.6,56.69,56.6,56.65,6730.0,45.0966,45.1683,45.0966,45.1365,6730.0
2017-09-05 14:05:00,56.66,56.66,56.61,56.63,6688.0,45.1444,45.1444,45.1046,45.1205,6688.0
2017-09-05 14:10:00,56.63,56.65,56.62,56.65,3597.0,45.1205,45.1365,45.1125,45.1365,3597.0
2017-09-05 14:15:00,56.64,56.64,56.58,56.6,6759.0,45.1285,45.1285,45.0807,45.0966,6759.0
2017-09-05 14:20:00,56.6,56.65,56.59,56.63,6808.0,45.0966,45.1365,45.0886,45.1205,6808.0
2017-09-05 14:25:00,56.64,56.68,56.63,56.65,5878.0,45.1285,45.1604,45.1205,45.1365,5878.0
2017-09-05 14:30:00,56.66,56.68,56.64,56.66,7260.0,45.1444,45.1604,45.1285,45.1444,7260.0
2017-09-05 14:35:00,56.67,56.74,56.64,56.73,24984.0,45.1524,45.2082,45.1285,45.2002,24984.0
2017-09-05 14:40:00,56.73,56.77,56.7,56.75,14439.0,45.2002,45.2321,45.1763,45.2161,14439.0
2017-09-05 14:45:00,56.75,56.77,56.7,56.7,12995.0,45.2161,45.2321,45.1763,45.1763,12995.0
2017-09-05 14:50:00,56.71,56.71,56.64,56.67,12407.0,45.1843,45.1843,45.1285,45.1524,12407.0
2017-09-05 14:55:00,56.66,56.67,56.61,56.65,8519.0,45.1444,45.1524,45.1046,45.1365,8519.0
2017-09-05 15:00:00,56.66,56.69,56.64,56.66,10291.0,45.1444,45.1683,45.1285,45.1444,10291.0
2017-09-05 15:05:00,56.65,56.65,56.6,56.62,8370.0,45.1365,45.1365,45.0966,45.1125,8370.0
2017-09-05 15:10:00,56.63,56.65,56.62,56.64,7779.0,45.1205,45.1365,45.1125,45.1285,7779.0
2017-09-05 15:15:00,56.65,56.68,56.65,56.66,7441.0,45.1365,45.1604,45.1365,45.1444,7441.0
2017-09-05 15:20:00,56.67,56.68,56.66,56.66,7573.0,45.1524,45.1604,45.1444,45.1444,7573.0
2017-09-05 15:25:00,56.67,56.75,56.66,56.75,8068.0,45.1524,45.2161,45.1444,45.2161,8068.0
2017-09-05 15:30:00,56.75,56.77,56.73,56.76,14523.0,45.2161,45.2321,45.2002,45.2241,14523.0
2017-09-05 15:35:00,56.76,56.76,56.71,56.72,14315.0,45.2241,45.2241,45.1843,45.1922,14315.0
2017-09-05 15:40:00,56.72,56.72,56.67,56.71,12508.0,45.1922,45.1922,45.1524,45.1843,12508.0
2017-09-05 15:45:00,56.71,56.71,56.68,56.71,16773.0,45.1843,45.1843,45.1604,45.1843,16773.0
2017-09-05 15:50:00,56.71,56.74,56.68,56.73,39800.0,45.1843,45.2082,45.1604,45.2002,39800.0
2017-09-05 15:55:00,56.73,56.74,56.71,56.71,59214.0,45.2002,45.2082,45.1843,45.1843,59214.0
2017-09-06 09:30:00,56.97,57.03,56.91,56.91,13469.0,45.3914,45.4392,45.3436,45.3436,13469.0
2017-09-06 09:35:00,56.86,56.97,56.83,56.89,4996.0,45.3038,45.3914,45.2799,45.3277,4996.0
2017-09-06 09:40:00,56.91,57.05,56.91,57.01,3745.0,45.3436,45.4552,45.3436,45.4233,3745.0
2017-09-06 09:45:00,57.0,57.01,56.95,56.97,10774.0,45.4153,45.4233,45.3755,45.3914,10774.0
2017-09-06 09:50:00,56.97,56.99,56.91,56.93,7764.0,45.3914,45.4073,45.3436,45.3595,7764.0
2017-09-06 09:55:00,56.94,56.95,56.93,56.95,2545.0,45.3675,45.3755,45.3595,45.3755,2545.0
2017-09-06 10:00:00,56.98,57.04,56.97,57.03,6721.0,45.3994,45.4472,45.3914,45.4392,6721.0
2017-09-06 10:05:00,57.02,57.02,56.88,56.89,32183.0,45.4313,45.4313,45.3197,45.3277,32183.0
2017-09-06 10:10:00,56.9,56.92,56.89,56.89,10147.0,45.3356,45.3516,45.3277,45.3277,10147.0
2017-09-06 10:15:00,56.89,56.89,56.75,56.76,21407.0,45.3277,45.3277,45.2161,45.2241,21407.0
2017-09-06 10:20:00,56.77,56.82,56.75,56.79,5916.0,45.2321,45.2719,45.2161,45.248,5916.0
2017-09-06 10:25:00,56.78,56.86,56.77,56.85,5132.0,45.24,45.3038,45.2321,45.2958,5132.0
2017-09-06 10:30:00,56.85,56.87,56.73,56.73,18097.0,45.2958,45.3117,45.2002,45.2002,18097.0
2017-09-06 10:35:00,56.73,56.74,56.66,56.66,8923.0,45.2002,45.2082,45.1444,45.1444,8923.0
2017-09-06 10:40:00,56.64,56.67,56.61,56.66,8753.0,45.1285,45.1524,45.1046,45.1444,8753.0
2017-09-06 10:45:00,56.65,56.66,56.59,56.6,24017.0,45.1365,45.1444,45.0886,45.0966,24017.0
2017-09-06 10:50:00,56.6,56.63,56.59,56.63,9536.0,45.0966,45.1205,45.0886,45.1205,9536.0
2017-09-06 10:55:00,56.64,56.65,56.59,56.63,13376.0,45.1285,45.1365,45.0886,45.1205,13376.0
2017-09-06 11:00:00,56.63,56.72,56.63,56.68,19450.0,45.1205,45.1922,45.1205,45.1604,19450.0
2017-09-06 11:05:00,56.67,56.67,56.61,56.61,9101.0,45.1524,45.1524,45.1046,45.1046,9101.0
2017-09-06 11:10:00,56.61,56.71,56.61,56.63,10766.0,45.1046,45.1843,45.1046,45.1205,10766.0
2017-09-06 11:15:00,56.62,56.7,56.62,56.66,6895.0,45.1125,45.1763,45.1125,45.1444,6895.0
2017-09-06 11:20:00,56.66,56.68,56.65,56.66,6306.0,45.1444,45.1604,45.1365,45.1444,6306.0
2017-09-06 11:25:00,56.67,56.67,56.62,56.65,13790.0,45.1524,45.1524,45.1125,45.1365,13790.0
2017-09-06 11:30:00,56.64,56.69,56.64,56.69,18161.0,45.1285,45.1683,45.1285,45.1683,18161.0
2017-09-06 11:35:00,56.7,56.7,56.68,56.7,6636.0,45.1763,45.1763,45.1604,45.1763,6636.0
2017-09-06 11:40:00,56.71,56.71,56.66,56.69,16924.0,45.1843,45.1843,45.1444,45.1683,16924.0
2017-09-06 11:45:00,56.68,56.71,56.68,56.68,10491.0,45.1604,45.1843,45.1604,45.1604,10491.0
2017-09-06 11:50:00,56.68,56.7,56.65,56.67,10100.0,45.1604,45.1763,45.1365,45.1524,10100.0
2017-09-06 11:55:00,56.69,56.71,56.68,56.7,19480.0,45.1683,45.1843,45.1604,45.1763,19480.0
2017-09-06 12:00:00,56.7,56.85,56.7,56.83,12545.0,45.1763,45.2958,45.1763,45.2799,12545.0
2017-09-06 12:05:00,56.82,56.89,56.82,56.89,3921.0,45.2719,45.3277,45.2719,45.3277,3921.0
2017-09-06 12:10:00,56.89,56.94,56.89,56.94,2665.0,45.3277,45.3675,45.3277,45.3675,2665.0
2017-09-06 12:15:00,56.95,56.96,56.9,56.96,7015.0,45.3755,45.3834,45.3356,45.3834,7015.0
2017-09-06 12:20:00,56.99,57.0,56.95,56.98,7225.0,45.4073,45.4153,45.3755,45.3994,7225.0
2017-09-06 12:25:00,56.98,56.98,56.94,56.95,3100.0,45.3994,45.3994,45.3675,45.3755,3100.0
2017-09-06 12:30:00,56.95,56.97,56.94,56.97,7300.0,45.3755,45.3914,45.3675,45.3914,7300.0
2017-09-06 12:35:00,56.98,57.0,56.97,56.99,3276.0,45.3994,45.4153,45.3914,45.4073,3276.0
2017-09-06 12:40:00,57.0,57.0,56.97,57.0,3644.0,45.4153,45.4153,45.3914,45.4153,3644.0
2017-09-06 12:45:00,56.98,56.99,56.94,56.94,6424.0,45.3994,45.4073,45.3675,45.3675,6424.0
2017-09-06 12:50:00,56.95,56.98,56.91,56.93,8553.0,45.3755,45.3994,45.3436,45.3595,8553.0
2017-09-06 12:55:00,56.92,56.92,56.9,56.91,3775.0,45.3516,45.3516,45.3356,45.3436,3775.0
2017-09-06 13:00:00,56.92,56.93,56.91,56.91,5550.0,45.3516,45.3595,45.3436,45.3436,5550.0
2017-09-06 13:05:00,56.91,56.93,56.91,56.92,1600.0,45.3436,45.3595,45.3436,45.3516,1600.0
2017-09-06 13:10:00,56.93,57.01,56.93,56.98,11014.0,45.3595,45.4233,45.3595,45.3994,11014.0
2017-09-06 13:15:00,56.98,57.0,56.95,57.0,16360.0,45.3994,45.4153,45.3755,45.4153,16360.0
2017-09-06 13:20:00,57.0,57.02,56.96,56.96,19072.0,45.4153,45.4313,45.3834,45.3834,19072.0
2017-09-06 13:25:00,56.95,56.98,56.94,56.95,13094.0,45.3755,45.3994,45.3675,45.3755,13094.0
2017-09-06 13:30:00,56.94,56.97,56.94,56.96,5424.0,45.3675,45.3914,45.3675,45.3834,5424.0
2017-09-06 13:35:00,56.96,57.0,56.95,57.0,17028.0,45.3834,45.4153,45.3755,45.4153,17028.0
2017-09-06 13:40:00,56.99,57.0,56.96,57.0,9332.0,45.4073,45.4153,45.3834,45.4153,9332.0
2017-09-06 13:45:00,57.0,57.02,56.99,57.0,5185.0,45.4153,45.4313,45.4073,45.4153,5185.0
2017-09-06 13:50:00,57.01,57.04,57.01,57.03,5936.0,45.4233,45.4472,45.4233,45.4392,5936.0
2017-09-06 13:55:00,57.03,57.03,56.97,57.0,6496.0,45.4392,45.4392,45.3914,45.4153,6496.0
2017-09-06 14:00:00,57.02,57.11,57.01,57.11,20060.0,45.4313,45.503,45.4233,45.503,20060.0
2017-09-06 14:05:00,57.12,57.18,57.12,57.17,13063.0,45.5109,45.5587,45.5109,45.5508,13063.0
2017-09-06 14:10:00,57.17,57.2,57.11,57.11,14351.0,45.5508,45.5747,45.503,45.503,14351.0
2017-09-06 14:15:00,57.12,57.22,57.12,57.21,12822.0,45.5109,45.5906,45.5109,45.5826,12822.0
2017-09-06 14:20:00,57.21,57.26,57.18,57.25,19159.0,45.5826,45.6225,45.5587,45.6145,19159.0
2017-09-06 14:25:00,57.25,57.27,57.22,57.25,7729.0,45.6145,45.6304,45.5906,45.6145,7729.0
2017-09-06 14:30:00,57.25,57.25,57.17,57.17,10100.0,45.6145,45.6145,45.5508,45.5508,10100.0
2017-09-06 14:35:00,57.18,57.19,57.16,57.17,11117.0,45.5587,45.5667,45.5428,45.5508,11117.0
2017-09-06 14:40:00,57.18,57.19,57.15,57.15,12911.0,45.5587,45.5667,45.5348,45.5348,12911.0
2017-09-06 14:45:00,57.15,57.19,57.14,57.17,11051.0,45.5348,45.5667,45.5269,45.5508,11051.0
2017-09-06 14:50:00,57.18,57.18,57.17,57.18,7619.0,45.5587,45.5587,45.5508,45.5587,7619.0
2017-09-06 14:55:00,57.18,57.19,57.15,57.15,9228.0,45.5587,45.5667,45.5348,45.5348,9228.0
2017-09-06 15:00:00,57.14,57.17,57.12,57.14,15617.0,45.5269,45.5508,45.5109,45.5269,15617.0
2017-09-06 15:05:00,57.14,57.15,57.13,57.14,12222.0,45.5269,45.5348,45.5189,45.5269,12222.0
2017-09-06 15:10:00,57.14,57.18,57.13,57.18,17123.0,45.5269,45.5587,45.5189,45.5587,17123.0
2017-09-06 15:15:00,57.18,57.19,57.15,57.19,6199.0,45.5587,45.5667,45.5348,45.5667,6199.0
2017-09-06 15:20:00,57.18,57.22,57.18,57.22,11417.0,45.5587,45.5906,45.5587,45.5906,11417.0
2017-09-06 15:25:00,57.23,57.23,57.17,57.18,31248.0,45.5986,45.5986,45.5508,45.5587,31248.0
2017-09-06 15:30:00,57.19,57.19,57.16,57.18,21544.0,45.5667,45.5667,45.5428,45.5587,21544.0
2017-09-06 15:35:00,57.18,57.18,57.15,57.17,13874.0,45.5587,45.5587,45.5348,45.5508,13874.0
2017-09-06 15:40:00,57.17,57.21,57.16,57.19,17875.0,45.5508,45.5826,45.5428,45.5667,17875.0
2017-09-06 15:45:00,57.2,57.21,57.18,57.18,36942.0,45.5747,45.5826,45.5587,45.5587,36942.0
2017-09-06 15:50:00,57.19,57.2,57.18,57.2,41655.0,45.5667,45.5747,45.5587,45.5747,41655.0
2017-09-06 15:55:00,57.19,57.21,57.18,57.19,89604.0,45.5667,45.5826,45.5587,45.5667,89604.0
2017-09-07 09:30:00,57.09,57.2,57.04,57.05,37293.0,45.487,45.5747,45.4472,45.4552,37293.0
2017-09-07 09:35:00,57.02,57.07,56.9,56.92,16549.0,45.4313,45.4711,45.3356,45.3516,16549.0
2017-09-07 09:40:00,56.95,56.98,56.9,56.92,28017.0,45.3755,45.3994,45.3356,45.3516,28017.0
2017-09-07 09:45:00,56.92,56.95,56.9,56.94,22177.0,45.3516,45.3755,45.3356,45.3675,22177.0
2017-09-07 09:50:00,56.95,57.02,56.91,57.02,13861.0,45.3755,45.4313,45.3436,45.4313,13861.0
2017-09-07 09:55:00,57.03,57.14,57.03,57.09,6768.0,45.4392,45.5269,45.4392,45.487,6768.0
2017-09-07 10:00:00,57.1,57.16,57.03,57.04,12882.0,45.495,45.5428,45.4392,45.4472,12882.0
2017-09-07 10:05:00,57.04,57.09,57.03,57.03,11449.0,45.4472,45.487,45.4392,45.4392,11449.0
2017-09-07 10:10:00,57.04,57.08,57.02,57.08,8324.0,45.4472,45.4791,45.4313,45.4791,8324.0
2017-09-07 10:15:00,57.08,57.09,56.98,56.98,13346.0,45.4791,45.487,45.3994,45.3994,13346.0
2017-09-07 10:20:00,56.96,57.05,56.96,57.05,10005.0,45.3834,45.4552,45.3834,45.4552,10005.0
2017-09-07 10:25:00,57.05,57.09,57.03,57.07,14002.0,45.4552,45.487,45.4392,45.4711,14002.0
2017-09-07 10:30:00,57.08,57.17,57.08,57.17,11898.0,45.4791,45.5508,45.4791,45.5508,11898.0
2017-09-07 10:35:00,57.17,57.22,57.16,57.21,18266.0,45.5508,45.5906,45.5428,45.5826,18266.0
2017-09-07 10:40:00,57.21,57.27,57.2,57.22,14010.0,45.5826,45.6304,45.5747,45.5906,14010.0
2017-09-07 10:45:00,57.21,57.21,57.18,57.19,16251.0,45.5826,45.5826,45.5587,45.5667,16251.0
2017-09-07 10:50:00,57.19,57.24,57.19,57.23,6336.0,45.5667,45.6065,45.5667,45.5986,6336.0
2017-09-07 10:55:00,57.23,57.25,57.18,57.18,3700.0,45.5986,45.6145,45.5587,45.5587,3700.0
2017-09-07 11:00:00,57.15,57.24,57.11,57.22,16399.0,45.5348,45.6065,45.503,45.5906,16399.0
2017-09-07 11:05:00,57.22,57.24,57.21,57.22,7609.0,45.5906,45.6065,45.5826,45.5906,7609.0
2017-09-07 11:10:00,57.22,57.25,57.22,57.23,3246.0,45.5906,45.6145,45.5906,45.5986,3246.0
2017-09-07 11:15:00,57.23,57.24,57.15,57.15,18809.0,45.5986,45.6065,45.5348,45.5348,18809.0
2017-09-07 11:20:00,57.16,57.18,57.14,57.18,7659.0,45.5428,45.5587,45.5269,45.5587,7659.0
2017-09-07 11:25:00,57.19,57.19,57.13,57.15,26016.0,45.5667,45.5667,45.5189,45.5348,26016.0
2017-09-07 11:30:00,57.15,57.21,57.15,57.2,14289.0,45.5348,45.5826,45.5348,45.5747,14289.0
2017-09-07 11:35:00,57.2,57.22,57.13,57.13,4615.0,45.5747,45.5906,45.5189,45.5189,4615.0
2017-09-07 11:40:00,57.13,57.17,57.12,57.13,4610.0,45.5189,45.5508,45.5109,45.5189,4610.0
2017-09-07 11:45:00,57.12,57.13,57.06,57.06,6077.0,45.5109,45.5189,45.4631,45.4631,6077.0
2017-09-07 11:50:00,57.06,57.06,57.01,57.04,9820.0,45.4631,45.4631,45.4233,45.4472,9820.0
2017-09-07 11:55:00,57.04,57.06,57.04,57.05,2854.0,45.4472,45.4631,45.4472,45.4552,2854.0
2017-09-07 12:00:00,57.05,57.1,57.05,57.05,6063.0,45.4552,45.495,45.4552,45.4552,6063.0
2017-09-07 12:05:00,57.07,57.1,57.07,57.08,5254.0,45.4711,45.495,45.4711,45.4791,5254.0
2017-09-07 12:10:00,57.08,57.1,57.06,57.08,4301.0,45.4791,45.495,45.4631,45.4791,4301.0
2017-09-07 12:15:00,57.08,57.09,57.03,57.06,6808.0,45.4791,45.487,45.4392,45.4631,6808.0
2017-09-07 12:20:00,57.06,57.07,57.01,57.02,4138.0,45.4631,45.4711,45.4233,45.4313,4138.0
2017-09-07 12:25:00,57.02,57.02,57.0,57.01,5894.0,45.4313,45.4313,45.4153,45.4233,5894.0
2017-09-07 12:30:00,57.02,57.09,57.01,57.09,8095.0,45.4313,45.487,45.4233,45.487,8095.0
2017-09-07 12:35:00,57.09,57.11,57.08,57.09,3160.0,45.487,45.503,45.4791,45.487,3160.0
2017-09-07 12:40:00,57.09,57.1,57.07,57.1,14624.0,45.487,45.495,45.4711,45.495,14624.0
2017-09-07 12:45:00,57.1,57.12,57.06,57.07,5492.0,45.495,45.5109,45.4631,45.4711,5492.0
2017-09-07 12:50:00,57.08,57.08,57.06,57.06,4520.0,45.4791,45.4791,45.4631,45.4631,4520.0
2017-09-07 12:55:00,57.05,57.05,57.03,57.04,4625.0,45.4552,45.4552,45.4392,45.4472,4625.0
2017-09-07 13:00:00,57.03,57.04,57.01,57.02,6380.0,45.4392,45.4472,45.4233,45.4313,6380.0
2017-09-07 13:05:00,57.01,57.02,56.96,56.96,8781.0,45.4233,45.4313,45.3834,45.3834,8781.0
2017-09-07 13:10:00,56.97,57.0,56.97,56.99,11053.0,45.3914,45.4153,45.3914,45.4073,11053.0
2017-09-07 13:15:00,56.99,57.0,56.97,56.97,3577.0,45.4073,45.4153,45.3914,45.3914,3577.0
2017-09-07 13:20:00,56.97,56.98,56.94,56.98,9270.0,45.3914,45.3994,45.3675,45.3994,9270.0
2017-09-07 13:25:00,56.98,57.01,56.97,57.01,6342.0,45.3994,45.4233,45.3914,45.4233,6342.0
2017-09-07 13:30:00,57.01,57.04,57.01,57.01,6648.0,45.4233,45.4472,45.4233,45.4233,6648.0
2017-09-07 13:35:00,57.0,57.0,56.95,56.95,8434.0,45.4153,45.4153,45.3755,45.3755,8434.0
2017-09-07 13:40:00,56.96,57.02,56.96,57.02,7156.0,45.3834,45.4313,45.3834,45.4313,7156.0
2017-09-07 13:45:00,57.02,57.02,56.97,56.97,6827.0,45.4313,45.4313,45.3914,45.3914,6827.0
2017-09-07 13:50:00,56.97,56.99,56.96,56.98,5781.0,45.3914,45.4073,45.3834,45.3994,5781.0
2017-09-07 13:55:00,56.99,57.01,56.98,57.01,10373.0,45.4073,45.4233,45.3994,45.4233,10373.0
2017-09-07 14:00:00,57.01,57.01,56.99,57.0,9196.0,45.4233,45.4233,45.4073,45.4153,9196.0
2017-09-07 14:05:00,57.0,57.01,56.99,57.01,9404.0,45.4153,45.4233,45.4073,45.4233,9404.0
2017-09-07 14:10:00,57.01,57.01,56.96,56.96,10612.0,45.4233,45.4233,45.3834,45.3834,10612.0
2017-09-07 14:15:00,56.97,57.05,56.96,57.03,10936.0,45.3914,45.4552,45.3834,45.4392,10936.0
2017-09-07 14:20:00,57.02,57.04,57.01,57.04,12103.0,45.4313,45.4472,45.4233,45.4472,12103.0
2017-09-07 14:25:00,57.03,57.04,56.99,57.0,8202.0,45.4392,45.4472,45.4073,45.4153,8202.0
2017-09-07 14:30:00,56.99,57.01,56.99,57.01,9805.0,45.4073,45.4233,45.4073,45.4233,9805.0
2017-09-07 14:35:00,57.0,57.0,56.96,56.96,8327.0,45.4153,45.4153,45.3834,45.3834,8327.0
2017-09-07 14:40:00,56.96,56.96,56.94,56.95,4723.0,45.3834,45.3834,45.3675,45.3755,4723.0
2017-09-07 14:45:00,56.95,56.96,56.9,56.95,10756.0,45.3755,45.3834,45.3356,45.3755,10756.0
2017-09-07 14:50:00,56.95,56.97,56.93,56.96,7498.0,45.3755,45.3914,45.3595,45.3834,7498.0
2017-09-07 14:55:00,56.97,56.98,56.94,56.98,7200.0,45.3914,45.3994,45.3675,45.3994,7200.0
2017-09-07 15:00:00,56.99,56.99,56.96,56.97,5011.0,45.4073,45.4073,45.3834,45.3914,5011.0
2017-09-07 15:05:00,56.98,57.0,56.97,57.0,11683.0,45.3994,45.4153,45.3914,45.4153,11683.0
2017-09-07 15:10:00,56.99,57.0,56.98,56.98,6639.0,45.4073,45.4153,45.3994,45.3994,6639.0
2017-09-07 15:15:00,56.98,56.99,56.95,56.95,5898.0,45.3994,45.4073,45.3755,45.3755,5898.0
2017-09-07 15:20:00,56.96,56.97,56.94,56.95,16075.0,45.3834,45.3914,45.3675,45.3755,16075.0
2017-09-07 15:25:00,56.95,56.95,56.92,56.93,10050.0,45.3755,45.3755,45.3516,45.3595,10050.0
2017-09-07 15:30:00,56.94,56.97,56.94,56.96,18931.0,45.3675,45.3914,45.3675,45.3834,18931.0
2017-09-07 15:35:00,56.96,57.03,56.96,57.03,10926.0,45.3834,45.4392,45.3834,45.4392,10926.0
2017-09-07 15:40:00,57.02,57.04,57.01,57.02,19419.0,45.4313,45.4472,45.4233,45.4313,19419.0
2017-09-07 15:45:00,57.02,57.08,57.02,57.07,19490.0,45.4313,45.4791,45.4313,45.4711,19490.0
2017-09-07 15:50:00,57.06,57.06,57.0,57.01,36522.0,45.4631,45.4631,45.4153,45.4233,36522.0
2017-09-07 15:55:00,57.02,57.03,56.99,57.01,60911.0,45.4313,45.4392,45.4073,45.4233,60911.0
2017-09-08 09:30:00,56.93,56.96,56.92,56.93,14657.0,45.3595,45.3834,45.3516,45.3595,14657.0
2017-09-08 09:35:00,56.95,56.97,56.86,56.92,8167.0,45.3755,45.3914,45.3038,45.3516,8167.0
2017-09-08 09:40:00,56.94,57.0,56.9,57.0,6209.0,45.3675,45.4153,45.3356,45.4153,6209.0
2017-09-08 09:45:00,57.0,57.04,56.95,56.96,4338.0,45.4153,45.4472,45.3755,45.3834,4338.0
2017-09-08 09:50:00,56.99,57.03,56.93,56.98,29791.0,45.4073,45.4392,45.3595,45.3994,29791.0
2017-09-08 09:55:00,56.99,57.02,56.93,57.02,12998.0,45.4073,45.4313,45.3595,45.4313,12998.0
2017-09-08 10:00:00,57.04,57.05,56.96,57.01,5390.0,45.4472,45.4552,45.3834,45.4233,5390.0
2017-09-08 10:05:00,57.02,57.09,57.0,57.09,10215.0,45.4313,45.487,45.4153,45.487,10215.0
2017-09-08 10:10:00,57.09,57.14,57.06,57.12,7539.0,45.487,45.5269,45.4631,45.5109,7539.0
2017-09-08 10:15:00,57.09,57.2,57.07,57.11,7481.0,45.487,45.5747,45.4711,45.503,7481.0
2017-09-08 10:20:00,57.1,57.1,56.98,57.02,12274.0,45.495,45.495,45.3994,45.4313,12274.0
2017-09-08 10:25:00,57.01,57.04,56.97,56.97,12477.0,45.4233,45.4472,45.3914,45.3914,12477.0
2017-09-08 10:30:00,56.97,57.01,56.94,57.01,11320.0,45.3914,45.4233,45.3675,45.4233,11320.0
2017-09-08 10:35:00,57.01,57.01,56.98,57.0,46242.0,45.4233,45.4233,45.3994,45.4153,46242.0
2017-09-08 10:40:00,57.0,57.02,56.96,56.99,28658.0,45.4153,45.4313,45.3834,45.4073,28658.0
2017-09-08 10:45:00,56.99,57.03,56.99,57.01,28519.0,45.4073,45.4392,45.4073,45.4233,28519.0
2017-09-08 10:50:00,57.0,57.0,56.98,56.99,9827.0,45.4153,45.4153,45.3994,45.4073,9827.0
2017-09-08 10:55:00,57.0,57.03,56.99,57.02,16127.0,45.4153,45.4392,45.4073,45.4313,16127.0
2017-09-08 11:00:00,57.02,57.16,57.02,57.15,4688.0,45.4313,45.5428,45.4313,45.5348,4688.0
2017-09-08 11:05:00,57.14,57.15,57.07,57.09,5153.0,45.5269,45.5348,45.4711,45.487,5153.0
2017-09-08 11:10:00,57.08,57.12,57.07,57.12,4715.0,45.4791,45.5109,45.4711,45.5109,4715.0
2017-09-08 11:15:00,57.11,57.14,57.09,57.14,6496.0,45.503,45.5269,45.487,45.5269,6496.0
2017-09-08 11:20:00,57.13,57.18,57.12,57.15,8328.0,45.5189,45.5587,45.5109,45.5348,8328.0
2017-09-08 11:25:00,57.15,57.18,57.13,57.18,9193.0,45.5348,45.5587,45.5189,45.5587,9193.0
2017-09-08 11:30:00,57.18,57.18,57.14,57.14,5238.0,45.5587,45.5587,45.5269,45.5269,5238.0
2017-09-08 11:35:00,57.14,57.18,57.14,57.18,5550.0,45.5269,45.5587,45.5269,45.5587,5550.0
2017-09-08 11:40:00,57.17,57.2,57.14,57.14,6359.0,45.5508,45.5747,45.5269,45.5269,6359.0
2017-09-08 11:45:00,57.14,57.16,57.13,57.16,5087.0,45.5269,45.5428,45.5189,45.5428,5087.0
2017-09-08 11:50:00,57.16,57.2,57.15,57.19,5731.0,45.5428,45.5747,45.5348,45.5667,5731.0
2017-09-08 11:55:00,57.19,57.19,57.12,57.13,7427.0,45.5667,45.5667,45.5109,45.5189,7427.0
2017-09-08 12:00:00,57.13,57.13,57.08,57.08,3263.0,45.5189,45.5189,45.4791,45.4791,3263.0
2017-09-08 12:05:00,57.08,57.12,57.02,57.07,32355.0,45.4791,45.5109,45.4313,45.4711,32355.0
2017-09-08 12:10:00,57.06,57.09,57.03,57.04,4480.0,45.4631,45.487,45.4392,45.4472,4480.0
2017-09-08 12:15:00,57.04,57.09,57.04,57.09,4100.0,45.4472,45.487,45.4472,45.487,4100.0
2017-09-08 12:20:00,57.09,57.13,57.09,57.11,5314.0,45.487,45.5189,45.487,45.503,5314.0
2017-09-08 12:25:00,57.11,57.14,57.11,57.14,3722.0,45.503,45.5269,45.503,45.5269,3722.0
2017-09-08 12:30:00,57.15,57.2,57.14,57.2,5642.0,45.5348,45.5747,45.5269,45.5747,5642.0
2017-09-08 12:35:00,57.2,57.23,57.2,57.21,6380.0,45.5747,45.5986,45.5747,45.5826,6380.0
2017-09-08 12:40:00,57.2,57.22,57.2,57.2,4270.0,45.5747,45.5906,45.5747,45.5747,4270.0
2017-09-08 12:45:00,57.19,57.21,57.17,57.18,13954.0,45.5667,45.5826,45.5508,45.5587,13954.0
2017-09-08 12:50:00,57.18,57.18,57.15,57.16,7005.0,45.5587,45.5587,45.5348,45.5428,7005.0
2017-09-08 12:55:00,57.16,57.18,57.14,57.15,6640.0,45.5428,45.5587,45.5269,45.5348,6640.0
2017-09-08 13:00:00,57.16,57.18,57.15,57.18,6200.0,45.5428,45.5587,45.5348,45.5587,6200.0
2017-09-08 13:05:00,57.18,57.18,57.14,57.14,3314.0,45.5587,45.5587,45.5269,45.5269,3314.0
2017-09-08 13:10:00,57.15,57.15,57.14,57.15,5076.0,45.5348,45.5348,45.5269,45.5348,5076.0
2017-09-08 13:15:00,57.15,57.2,57.15,57.19,9276.0,45.5348,45.5747,45.5348,45.5667,9276.0
2017-09-08 13:20:00,57.18,57.19,57.16,57.16,5752.0,45.5587,45.5667,45.5428,45.5428,5752.0
2017-09-08 13:25:00,57.16,57.16,57.09,57.09,8288.0,45.5428,45.5428,45.487,45.487,8288.0
2017-09-08 13:30:00,57.09,57.11,57.06,57.08,7252.0,45.487,45.503,45.4631,45.4791,7252.0
2017-09-08 13:35:00,57.08,57.1,57.06,57.07,5249.0,45.4791,45.495,45.4631,45.4711,5249.0
2017-09-08 13:40:00,57.08,57.09,57.06,57.07,4866.0,45.4791,45.487,45.4631,45.4711,4866.0
2017-09-08 13:45:00,57.07,57.07,57.04,57.07,5059.0,45.4711,45.4711,45.4472,45.4711,5059.0
2017-09-08 13:50:00,57.06,57.07,57.04,57.06,5340.0,45.4631,45.4711,45.4472,45.4631,5340.0
2017-09-08 13:55:00,57.07,57.11,57.07,57.1,7689.0,45.4711,45.503,45.4711,45.495,7689.0
2017-09-08 14:00:00,57.1,57.12,57.09,57.12,7575.0,45.495,45.5109,45.487,45.5109,7575.0
2017-09-08 14:05:00,57.12,57.17,57.12,57.16,8480.0,45.5109,45.5508,45.5109,45.5428,8480.0
2017-09-08 14:10:00,57.15,57.18,57.15,57.18,6594.0,45.5348,45.5587,45.5348,45.5587,6594.0
2017-09-08 14:15:00,57.19,57.19,57.16,57.17,5886.0,45.5667,45.5667,45.5428,45.5508,5886.0
2017-09-08 14:20:00,57.17,57.2,57.16,57.18,7411.0,45.5508,45.5747,45.5428,45.5587,7411.0
2017-09-08 14:25:00,57.18,57.18,57.11,57.14,8664.0,45.5587,45.5587,45.503,45.5269,8664.0
2017-09-08 14:30:00,57.13,57.15,57.12,57.12,6734.0,45.5189,45.5348,45.5109,45.5109,6734.0
2017-09-08 14:35:00,57.12,57.14,57.11,57.12,11446.0,45.5109,45.5269,45.503,45.5109,11446.0
2017-09-08 14:40:00,57.12,57.13,57.07,57.07,6617.0,45.5109,45.5189,45.4711,45.4711,6617.0
2017-09-08 14:45:00,57.08,57.09,57.03,57.03,6625.0,45.4791,45.487,45.4392,45.4392,6625.0
2017-09-08 14:50:00,57.03,57.05,57.02,57.05,6546.0,45.4392,45.4552,45.4313,45.4552,6546.0
2017-09-08 14:55:00,57.05,57.05,57.02,57.03,7083.0,45.4552,45.4552,45.4313,45.4392,7083.0
2017-09-08 15:00:00,57.03,57.04,57.01,57.02,7780.0,45.4392,45.4472,45.4233,45.4313,7780.0
2017-09-08 15:05:00,57.01,57.03,56.99,57.0,14404.0,45.4233,45.4392,45.4073,45.4153,14404.0
2017-09-08 15:10:00,56.99,56.99,56.92,56.92,16878.0,45.4073,45.4073,45.3516,45.3516,16878.0
2017-09-08 15:15:00,56.92,56.94,56.9,56.91,14666.0,45.3516,45.3675,45.3356,45.3436,14666.0
2017-09-08 15:20:00,56.9,56.92,56.89,56.9,9793.0,45.3356,45.3516,45.3277,45.3356,9793.0
2017-09-08 15:25:00,56.91,56.91,56.86,56.86,12543.0,45.3436,45.3436,45.3038,45.3038,12543.0
2017-09-08 15:30:00,56.86,56.87,56.82,56.87,15577.0,45.3038,45.3117,45.2719,45.3117,15577.0
2017-09-08 15:35:00,56.87,56.9,56.86,56.89,16317.0,45.3117,45.3356,45.3038,45.3277,16317.0
2017-09-08 15:40:00,56.9,56.9,56.82,56.87,91277.0,45.3356,45.3356,45.2719,45.3117,91277.0
2017-09-08 15:45:00,56.87,56.91,56.86,56.9,21377.0,45.3117,45.3436,45.3038,45.3356,21377.0
2017-09-08 15:50:00,56.9,56.91,56.87,56.9,73437.0,45.3356,45.3436,45.3117,45.3356,73437.0
2017-09-08 15:55:00,56.9,56.92,56.89,56.89,83797.0,45.3356,45.3516,45.3277,45.3277,83797.0
2017-09-11 09:30:00,57.13,57.23,57.09,57.2,31880.0,45.5189,45.5986,45.487,45.5747,31880.0
2017-09-11 09:35:00,57.22,57.38,57.22,57.33,15067.0,45.5906,45.7181,45.5906,45.6782,15067.0
2017-09-11 09:40:00,57.3,57.37,57.29,57.34,13948.0,45.6543,45.7101,45.6464,45.6862,13948.0
2017-09-11 09:45:00,57.34,57.38,57.31,57.31,13076.0,45.6862,45.7181,45.6623,45.6623,13076.0
2017-09-11 09:50:00,57.31,57.38,57.29,57.29,6980.0,45.6623,45.7181,45.6464,45.6464,6980.0
2017-09-11 09:55:00,57.27,57.28,57.2,57.21,8149.0,45.6304,45.6384,45.5747,45.5826,8149.0
2017-09-11 10:00:00,57.23,57.27,57.17,57.18,9177.0,45.5986,45.6304,45.5508,45.5587,9177.0
2017-09-11 10:05:00,57.18,57.22,57.17,57.21,6727.0,45.5587,45.5906,45.5508,45.5826,6727.0
2017-09-11 10:10:00,57.22,57.35,57.22,57.24,49440.0,45.5906,45.6942,45.5906,45.6065,49440.0
2017-09-11 10:15:00,57.24,57.25,57.22,57.23,11526.0,45.6065,45.6145,45.5906,45.5986,11526.0
2017-09-11 10:20:00,57.24,57.25,57.17,57.18,11140.0,45.6065,45.6145,45.5508,45.5587,11140.0
2017-09-11 10:25:00,57.17,57.2,57.15,57.17,8534.0,45.5508,45.5747,45.5348,45.5508,8534.0
2017-09-11 10:30:00,57.17,57.23,57.17,57.2,9863.0,45.5508,45.5986,45.5508,45.5747,9863.0
2017-09-11 10:35:00,57.19,57.23,57.15,57.16,57060.0,45.5667,45.5986,45.5348,45.5428,57060.0
2017-09-11 10:40:00,57.16,57.19,57.14,57.19,5271.0,45.5428,45.5667,45.5269,45.5667,5271.0
2017-09-11 10:45:00,57.2,57.25,57.2,57.25,3947.0,45.5747,45.6145,45.5747,45.6145,3947.0
2017-09-11 10:50:00,57.24,57.3,57.24,57.27,7419.0,45.6065,45.6543,45.6065,45.6304,7419.0
2017-09-11 10:55:00,57.26,57.31,57.21,57.27,12815.0,45.6225,45.6623,45.5826,45.6304,12815.0
2017-09-11 11:00:00,57.27,57.32,57.26,57.3,6529.0,45.6304,45.6703,45.6225,45.6543,6529.0
2017-09-11 11:05:00,57.29,57.3,57.23,57.25,7715.0,45.6464,45.6543,45.5986,45.6145,7715.0
2017-09-11 11:10:00,57.25,57.3,57.25,57.27,11242.0,45.6145,45.6543,45.6145,45.6304,11242.0
2017-09-11 11:15:00,57.27,57.31,57.25,57.31,6549.0,45.6304,45.6623,45.6145,45.6623,6549.0
2017-09-11 11:20:00,57.32,57.39,57.31,57.38,13708.0,45.6703,45.7261,45.6623,45.7181,13708.0
2017-09-11 11:25:00,57.37,57.46,57.36,57.45,16700.0,45.7101,45.7818,45.7022,45.7739,16700.0
2017-09-11 11:30:00,57.44,57.48,57.41,57.45,12832.0,45.7659,45.7978,45.742,45.7739,12832.0
2017-09-11 11:35:00,57.45,57.5,57.45,57.47,13714.0,45.7739,45.8137,45.7739,45.7898,13714.0
2017-09-11 11:40:00,57.48,57.48,57.43,57.45,6556.0,45.7978,45.7978,45.7579,45.7739,6556.0
2017-09-11 11:45:00,57.46,57.47,57.42,57.45,7000.0,45.7818,45.7898,45.75,45.7739,7000.0
2017-09-11 11:50:00,57.45,57.46,57.4,57.4,6114.0,45.7739,45.7818,45.734,45.734,6114.0
2017-09-11 11:55:00,57.39,57.39,57.32,57.34,8342.0,45.7261,45.7261,45.6703,45.6862,8342.0
2017-09-11 12:00:00,57.34,57.35,57.27,57.32,9427.0,45.6862,45.6942,45.6304,45.6703,9427.0
2017-09-11 12:05:00,57.33,57.34,57.26,57.26,7350.0,45.6782,45.6862,45.6225,45.6225,7350.0
2017-09-11 12:10:00,57.27,57.34,57.27,57.31,8368.0,45.6304,45.6862,45.6304,45.6623,8368.0
2017-09-11 12:15:00,57.31,57.35,57.3,57.31,8216.0,45.6623,45.6942,45.6543,45.6623,8216.0
2017-09-11 12:20:00,57.31,57.31,57.26,57.27,9100.0,45.6623,45.6623,45.6225,45.6304,9100.0
2017-09-11 12:25:00,57.26,57.33,57.25,57.33,5308.0,45.6225,45.6782,45.6145,45.6782,5308.0
2017-09-11 12:30:00,57.33,57.37,57.3,57.32,5912.0,45.6782,45.7101,45.6543,45.6703,5912.0
2017-09-11 12:35:00,57.33,57.34,57.23,57.26,10403.0,45.6782,45.6862,45.5986,45.6225,10403.0
2017-09-11 12:40:00,57.28,57.34,57.28,57.33,3051.0,45.6384,45.6862,45.6384,45.6782,3051.0
2017-09-11 12:45:00,57.32,57.33,57.28,57.29,6539.0,45.6703,45.6782,45.6384,45.6464,6539.0
2017-09-11 12:50:00,57.28,57.32,57.28,57.31,4800.0,45.6384,45.6703,45.6384,45.6623,4800.0
2017-09-11 12:55:00,57.31,57.31,57.25,57.27,6867.0,45.6623,45.6623,45.6145,45.6304,6867.0
2017-09-11 13:00:00,57.27,57.36,57.27,57.32,5685.0,45.6304,45.7022,45.6304,45.6703,5685.0
2017-09-11 13:05:00,57.33,57.35,57.3,57.34,4136.0,45.6782,45.6942,45.6543,45.6862,4136.0
2017-09-11 13:10:00,57.34,57.35,57.32,57.32,12729.0,45.6862,45.6942,45.6703,45.6703,12729.0
2017-09-11 13:15:00,57.32,57.36,57.31,57.35,6633.0,45.6703,45.7022,45.6623,45.6942,6633.0
2017-09-11 13:20:00,57.35,57.38,57.34,57.34,3725.0,45.6942,45.7181,45.6862,45.6862,3725.0
2017-09-11 13:25:00,57.34,57.37,57.34,57.36,6872.0,45.6862,45.7101,45.6862,45.7022,6872.0
2017-09-11 13:30:00,57.35,57.37,57.29,57.31,12174.0,45.6942,45.7101,45.6464,45.6623,12174.0
2017-09-11 13:35:00,57.31,57.34,57.3,57.34,4376.0,45.6623,45.6862,45.6543,45.6862,4376.0
2017-09-11 13:40:00,57.35,57.35,57.29,57.29,4500.0,45.6942,45.6942,45.6464,45.6464,4500.0
2017-09-11 13:45:00,57.29,57.37,57.29,57.36,5093.0,45.6464,45.7101,45.6464,45.7022,5093.0
2017-09-11 13:50:00,57.35,57.38,57.34,57.37,5600.0,45.6942,45.7181,45.6862,45.7101,5600.0
2017-09-11 13:55:00,57.38,57.4,57.37,57.37,6685.0,45.7181,45.734,45.7101,45.7101,6685.0
2017-09-11 14:00:00,57.37,57.37,57.32,57.32,4700.0,45.7101,45.7101,45.6703,45.6703,4700.0
2017-09-11 14:05:00,57.32,57.36,57.32,57.36,8340.0,45.6703,45.7022,45.6703,45.7022,8340.0
2017-09-11 14:10:00,57.36,57.37,57.34,57.37,8728.0,45.7022,45.7101,45.6862,45.7101,8728.0
2017-09-11 14:15:00,57.37,57.38,57.33,57.36,7296.0,45.7101,45.7181,45.6782,45.7022,7296.0
2017-09-11 14:20:00,57.37,57.37,57.33,57.34,6138.0,45.7101,45.7101,45.6782,45.6862,6138.0
2017-09-11 14:25:00,57.34,57.37,57.34,57.36,7359.0,45.6862,45.7101,45.6862,45.7022,7359.0
2017-09-11 14:30:00,57.36,57.39,57.34,57.37,8922.0,45.7022,45.7261,45.6862,45.7101,8922.0
2017-09-11 14:35:00,57.37,57.38,57.35,57.36,6845.0,45.7101,45.7181,45.6942,45.7022,6845.0
2017-09-11 14:40:00,57.37,57.42,57.36,57.37,8802.0,45.7101,45.75,45.7022,45.7101,8802.0
2017-09-11 14:45:00,57.37,57.38,57.35,57.35,5668.0,45.7101,45.7181,45.6942,45.6942,5668.0
2017-09-11 14:50:00,57.36,57.37,57.33,57.36,8177.0,45.7022,45.7101,45.6782,45.7022,8177.0
2017-09-11 14:55:00,57.36,57.38,57.34,57.35,9221.0,45.7022,45.7181,45.6862,45.6942,9221.0
2017-09-11 15:00:00,57.35,57.37,57.35,57.35,3934.0,45.6942,45.7101,45.6942,45.6942,3934.0
2017-09-11 15:05:00,57.35,57.36,57.34,57.35,9368.0,45.6942,45.7022,45.6862,45.6942,9368.0
2017-09-11 15:10:00,57.35,57.39,57.34,57.38,11205.0,45.6942,45.7261,45.6862,45.7181,11205.0
2017-09-11 15:15:00,57.38,57.41,57.35,57.36,8780.0,45.7181,45.742,45.6942,45.7022,8780.0
2017-09-11 15:20:00,57.37,57.37,57.33,57.35,7254.0,45.7101,45.7101,45.6782,45.6942,7254.0
2017-09-11 15:25:00,57.34,57.38,57.34,57.37,8700.0,45.6862,45.7181,45.6862,45.7101,8700.0
2017-09-11 15:30:00,57.37,57.37,57.33,57.33,8878.0,45.7101,45.7101,45.6782,45.6782,8878.0
2017-09-11 15:35:00,57.33,57.33,57.27,57.31,27818.0,45.6782,45.6782,45.6304,45.6623,27818.0
2017-09-11 15:40:00,57.3,57.32,57.29,57.32,15680.0,45.6543,45.6703,45.6464,45.6703,15680.0
2017-09-11 15:45:00,57.31,57.33,57.29,57.32,21763.0,45.6623,45.6782,45.6464,45.6703,21763.0
2017-09-11 15:50:00,57.33,57.38,57.33,57.36,28377.0,45.6782,45.7181,45.6782,45.7022,28377.0
2017-09-11 15:55:00,57.35,57.35,57.3,57.33,99004.0,45.6942,45.6942,45.6543,45.6782,99004.0
2017-09-12 09:30:00,57.56,58.08,57.53,58.08,67543.0,45.8615,46.2758,45.8376,46.2758,67543.0
2017-09-12 09:35:00,58.1,58.21,58.04,58.13,54116.0,46.2918,46.3794,46.2439,46.3157,54116.0
2017-09-12 09:40:00,58.13,58.36,58.04,58.32,27278.0,46.3157,46.4989,46.2439,46.467,27278.0
2017-09-12 09:45:00,58.33,58.47,58.32,58.44,36880.0,46.475,46.5866,46.467,46.5627,36880.0
2017-09-12 09:50:00,58.46,58.66,58.44,58.55,37898.0,46.5786,46.7379,46.5627,46.6503,37898.0
2017-09-12 09:55:00,58.54,58.56,58.43,58.52,24052.0,46.6423,46.6583,46.5547,46.6264,24052.0
2017-09-12 10:00:00,58.52,58.61,58.51,58.6,18058.0,46.6264,46.6981,46.6184,46.6901,18058.0
2017-09-12 10:05:00,58.6,58.6,58.51,58.55,17308.0,46.6901,46.6901,46.6184,46.6503,17308.0
2017-09-12 10:10:00,58.56,58.56,58.42,58.43,20644.0,46.6583,46.6583,46.5467,46.5547,20644.0
2017-09-12 10:15:00,58.43,58.46,58.4,58.43,37967.0,46.5547,46.5786,46.5308,46.5547,37967.0
2017-09-12 10:20:00,58.42,58.51,58.38,58.48,70026.0,46.5467,46.6184,46.5148,46.5945,70026.0
2017-09-12 10:25:00,58.45,58.61,58.44,58.61,21595.0,46.5706,46.6981,46.5627,46.6981,21595.0
2017-09-12 10:30:00,58.6,58.63,58.55,58.63,17539.0,46.6901,46.714,46.6503,46.714,17539.0
2017-09-12 10:35:00,58.63,58.68,58.62,58.66,22864.0,46.714,46.7539,46.7061,46.7379,22864.0
2017-09-12 10:40:00,58.66,58.67,58.63,58.64,7417.0,46.7379,46.7459,46.714,46.722,7417.0
2017-09-12 10:45:00,58.64,58.64,58.58,58.63,15190.0,46.722,46.722,46.6742,46.714,15190.0
2017-09-12 10:50:00,58.62,58.65,58.57,58.58,10978.0,46.7061,46.73,46.6662,46.6742,10978.0
2017-09-12 10:55:00,58.58,58.65,58.57,58.65,10036.0,46.6742,46.73,46.6662,46.73,10036.0
2017-09-12 11:00:00,58.64,58.68,58.63,58.67,15269.0,46.722,46.7539,46.714,46.7459,15269.0
2017-09-12 11:05:00,58.67,58.78,58.67,58.77,30241.0,46.7459,46.8335,46.7459,46.8256,30241.0
2017-09-12 11:10:00,58.78,58.79,58.76,58.78,9845.0,46.8335,46.8415,46.8176,46.8335,9845.0
2017-09-12 11:15:00,58.78,58.78,58.65,58.71,21285.0,46.8335,46.8335,46.73,46.7778,21285.0
2017-09-12 11:20:00,58.69,58.73,58.69,58.72,9171.0,46.7618,46.7937,46.7618,46.7857,9171.0
2017-09-12 11:25:00,58.71,58.71,58.62,58.65,12813.0,46.7778,46.7778,46.7061,46.73,12813.0
2017-09-12 11:30:00,58.66,58.72,58.64,58.7,10566.0,46.7379,46.7857,46.722,46.7698,10566.0
2017-09-12 11:35:00,58.69,58.7,58.67,58.67,5267.0,46.7618,46.7698,46.7459,46.7459,5267.0
2017-09-12 11:40:00,58.68,58.69,58.67,58.68,6628.0,46.7539,46.7618,46.7459,46.7539,6628.0
2017-09-12 11:45:00,58.67,58.69,58.65,58.67,12119.0,46.7459,46.7618,46.73,46.7459,12119.0
2017-09-12 11:50:00,58.67,58.69,58.65,58.66,14633.0,46.7459,46.7618,46.73,46.7379,14633.0
2017-09-12 11:55:00,58.66,58.66,58.61,58.63,10165.0,46.7379,46.7379,46.6981,46.714,10165.0
2017-09-12 12:00:00,58.65,58.69,58.63,58.66,8587.0,46.73,46.7618,46.714,46.7379,8587.0
2017-09-12 12:05:00,58.67,58.69,58.65,58.66,7100.0,46.7459,46.7618,46.73,46.7379,7100.0
2017-09-12 12:10:00,58.66,58.7,58.65,58.68,10518.0,46.7379,46.7698,46.73,46.7539,10518.0
2017-09-12 12:15:00,58.67,58.72,58.67,58.7,12415.0,46.7459,46.7857,46.7459,46.7698,12415.0
2017-09-12 12:20:00,58.71,58.72,58.7,58.7,17089.0,46.7778,46.7857,46.7698,46.7698,17089.0
2017-09-12 12:25:00,58.71,58.72,58.68,58.69,14560.0,46.7778,46.7857,46.7539,46.7618,14560.0
2017-09-12 12:30:00,58.68,58.75,58.66,58.75,56958.0,46.7539,46.8096,46.7379,46.8096,56958.0
2017-09-12 12:35:00,58.73,58.78,58.62,58.62,31855.0,46.7937,46.8335,46.7061,46.7061,31855.0
2017-09-12 12:40:00,58.64,58.64,58.57,58.57,37962.0,46.722,46.722,46.6662,46.6662,37962.0
2017-09-12 12:45:00,58.57,58.64,58.57,58.61,9831.0,46.6662,46.722,46.6662,46.6981,9831.0
2017-09-12 12:50:00,58.61,58.63,58.58,58.58,4240.0,46.6981,46.714,46.6742,46.6742,4240.0
2017-09-12 12:55:00,58.58,58.63,58.57,58.63,8670.0,46.6742,46.714,46.6662,46.714,8670.0
2017-09-12 13:00:00,58.63,58.63,58.59,58.61,6681.0,46.714,46.714,46.6822,46.6981,6681.0
2017-09-12 13:05:00,58.6,58.61,58.52,58.52,4924.0,46.6901,46.6981,46.6264,46.6264,4924.0
2017-09-12 13:10:00,58.53,58.57,58.53,58.57,5603.0,46.6344,46.6662,46.6344,46.6662,5603.0
2017-09-12 13:15:00,58.57,58.57,58.56,58.56,2800.0,46.6662,46.6662,46.6583,46.6583,2800.0
2017-09-12 13:20:00,58.56,58.57,58.55,58.56,4941.0,46.6583,46.6662,46.6503,46.6583,4941.0
2017-09-12 13:25:00,58.55,58.56,58.54,58.55,5903.0,46.6503,46.6583,46.6423,46.6503,5903.0
2017-09-12 13:30:00,58.55,58.63,58.55,58.61,13939.0,46.6503,46.714,46.6503,46.6981,13939.0
2017-09-12 13:35:00,58.61,58.61,58.57,58.58,6238.0,46.6981,46.6981,46.6662,46.6742,6238.0
2017-09-12 13:40:00,58.57,58.59,58.56,58.59,9341.0,46.6662,46.6822,46.6583,46.6822,9341.0
2017-09-12 13:45:00,58.58,58.58,58.48,58.5,9091.0,46.6742,46.6742,46.5945,46.6105,9091.0
2017-09-12 13:50:00,58.5,58.52,58.47,58.51,8705.0,46.6105,46.6264,46.5866,46.6184,8705.0
2017-09-12 13:55:00,58.51,58.52,58.46,58.46,11701.0,46.6184,46.6264,46.5786,46.5786,11701.0
2017-09-12 14:00:00,58.47,58.51,58.46,58.5,10168.0,46.5866,46.6184,46.5786,46.6105,10168.0
2017-09-12 14:05:00,58.49,58.53,58.49,58.52,6912.0,46.6025,46.6344,46.6025,46.6264,6912.0
2017-09-12 14:10:00,58.51,58.59,58.51,58.58,9278.0,46.6184,46.6822,46.6184,46.6742,9278.0
2017-09-12 14:15:00,58.58,58.62,58.54,58.54,20871.0,46.6742,46.7061,46.6423,46.6423,20871.0
2017-09-12 14:20:00,58.54,58.64,58.48,58.53,44576.0,46.6423,46.722,46.5945,46.6344,44576.0
2017-09-12 14:25:00,58.54,58.58,58.53,58.57,14322.0,46.6423,46.6742,46.6344,46.6662,14322.0
2017-09-12 14:30:00,58.56,58.57,58.48,58.51,23751.0,46.6583,46.6662,46.5945,46.6184,23751.0
2017-09-12 14:35:00,58.51,58.52,58.33,58.37,28377.0,46.6184,46.6264,46.475,46.5069,28377.0
2017-09-12 14:40:00,58.36,58.4,58.33,58.39,78549.0,46.4989,46.5308,46.475,46.5228,78549.0
2017-09-12 14:45:00,58.38,58.4,58.21,58.24,24745.0,46.5148,46.5308,46.3794,46.4033,24745.0
2017-09-12 14:50:00,58.25,58.26,58.17,58.21,20328.0,46.4113,46.4192,46.3475,46.3794,20328.0
2017-09-12 14:55:00,58.22,58.31,58.21,58.27,30731.0,46.3874,46.4591,46.3794,46.4272,30731.0
2017-09-12 15:00:00,58.28,58.29,58.17,58.19,52575.0,46.4352,46.4431,46.3475,46.3635,52575.0
2017-09-12 15:05:00,58.18,58.22,58.13,58.14,27490.0,46.3555,46.3874,46.3157,46.3236,27490.0
2017-09-12 15:10:00,58.13,58.14,58.06,58.08,26507.0,46.3157,46.3236,46.2599,46.2758,26507.0
2017-09-12 15:15:00,58.08,58.1,58.0,58.02,20779.0,46.2758,46.2918,46.2121,46.228,20779.0
2017-09-12 15:20:00,58.01,58.17,58.0,58.17,22643.0,46.22,46.3475,46.2121,46.3475,22643.0
2017-09-12 15:25:00,58.18,58.18,58.06,58.06,25426.0,46.3555,46.3555,46.2599,46.2599,25426.0
2017-09-12 15:30:00,58.06,58.11,58.03,58.11,86554.0,46.2599,46.2997,46.236,46.2997,86554.0
2017-09-12 15:35:00,58.11,58.16,58.08,58.1,30437.0,46.2997,46.3396,46.2758,46.2918,30437.0
2017-09-12 15:40:00,58.1,58.11,58.09,58.1,20854.0,46.2918,46.2997,46.2838,46.2918,20854.0
2017-09-12 15:45:00,58.11,58.15,58.09,58.13,41158.0,46.2997,46.3316,46.2838,46.3157,41158.0
2017-09-12 15:50:00,58.14,58.15,58.05,58.1,75505.0,46.3236,46.3316,46.2519,46.2918,75505.0
2017-09-12 15:55:00,58.1,58.17,58.09,58.17,117026.0,46.2918,46.3475,46.2838,46.3475,117026.0
2017-09-13 09:30:00,58.08,58.28,57.94,58.16,18553.0,46.2758,46.4352,46.1643,46.3396,18553.0
2017-09-13 09:35:00,58.25,58.36,58.14,58.35,17678.0,46.4113,46.4989,46.3236,46.4909,17678.0
2017-09-13 09:40:00,58.34,58.35,58.15,58.23,14981.0,46.483,46.4909,46.3316,46.3953,14981.0
2017-09-13 09:45:00,58.19,58.21,58.15,58.2,26553.0,46.3635,46.3794,46.3316,46.3714,26553.0
2017-09-13 09:50:00,58.22,58.3,58.21,58.23,9235.0,46.3874,46.4511,46.3794,46.3953,9235.0
2017-09-13 09:55:00,58.23,58.25,58.2,58.24,7508.0,46.3953,46.4113,46.3714,46.4033,7508.0
2017-09-13 10:00:00,58.22,58.27,58.17,58.18,6473.0,46.3874,46.4272,46.3475,46.3555,6473.0
2017-09-13 10:05:00,58.18,58.19,58.1,58.11,6118.0,46.3555,46.3635,46.2918,46.2997,6118.0
2017-09-13 10:10:00,58.1,58.11,58.04,58.05,4800.0,46.2918,46.2997,46.2439,46.2519,4800.0
2017-09-13 10:15:00,58.07,58.11,58.05,58.09,5320.0,46.2679,46.2997,46.2519,46.2838,5320.0
2017-09-13 10:20:00,58.05,58.09,58.03,58.08,3524.0,46.2519,46.2838,46.236,46.2758,3524.0
2017-09-13 10:25:00,58.07,58.13,58.07,58.1,3700.0,46.2679,46.3157,46.2679,46.2918,3700.0
2017-09-13 10:30:00,58.1,58.11,58.03,58.03,3402.0,46.2918,46.2997,46.236,46.236,3402.0
2017-09-13 10:35:00,58.02,58.04,57.99,58.02,4100.0,46.228,46.2439,46.2041,46.228,4100.0
2017-09-13 10:40:00,58.02,58.03,57.98,58.01,5402.0,46.228,46.236,46.1961,46.22,5402.0
2017-09-13 10:45:00,57.99,58.03,57.98,58.02,7103.0,46.2041,46.236,46.1961,46.228,7103.0
2017-09-13 10:50:00,58.0,58.01,57.92,57.92,3106.0,46.2121,46.22,46.1483,46.1483,3106.0
2017-09-13 10:55:00,57.93,57.94,57.9,57.94,5317.0,46.1563,46.1643,46.1324,46.1643,5317.0
2017-09-13 11:00:00,57.96,58.02,57.96,57.97,4185.0,46.1802,46.228,46.1802,46.1882,4185.0
2017-09-13 11:05:00,57.97,57.98,57.94,57.94,6202.0,46.1882,46.1961,46.1643,46.1643,6202.0
2017-09-13 11:10:00,57.94,58.02,57.94,57.99,7000.0,46.1643,46.228,46.1643,46.2041,7000.0
2017-09-13 11:15:00,57.98,57.98,57.94,57.97,8391.0,46.1961,46.1961,46.1643,46.1882,8391.0
2017-09-13 11:20:00,57.97,57.97,57.91,57.95,7329.0,46.1882,46.1882,46.1404,46.1722,7329.0
2017-09-13 11:25:00,57.94,57.94,57.91,57.93,6447.0,46.1643,46.1643,46.1404,46.1563,6447.0
2017-09-13 11:30:00,57.92,57.94,57.9,57.91,7686.0,46.1483,46.1643,46.1324,46.1404,7686.0
2017-09-13 11:35:00,57.9,57.9,57.85,57.88,6646.0,46.1324,46.1324,46.0926,46.1165,6646.0
2017-09-13 11:40:00,57.87,57.88,57.83,57.87,8767.0,46.1085,46.1165,46.0766,46.1085,8767.0
2017-09-13 11:45:00,57.87,57.89,57.87,57.87,4685.0,46.1085,46.1244,46.1085,46.1085,4685.0
2017-09-13 11:50:00,57.87,57.93,57.87,57.89,8155.0,46.1085,46.1563,46.1085,46.1244,8155.0
2017-09-13 11:55:00,57.89,57.93,57.89,57.9,2571.0,46.1244,46.1563,46.1244,46.1324,2571.0
2017-09-13 12:00:00,57.91,58.0,57.91,58.0,7652.0,46.1404,46.2121,46.1404,46.2121,7652.0
2017-09-13 12:05:00,58.01,58.04,57.98,58.03,2588.0,46.22,46.2439,46.1961,46.236,2588.0
2017-09-13 12:10:00,58.03,58.04,57.99,58.0,4501.0,46.236,46.2439,46.2041,46.2121,4501.0
2017-09-13 12:15:00,58.01,58.05,58.01,58.05,2200.0,46.22,46.2519,46.22,46.2519,2200.0
2017-09-13 12:20:00,58.05,58.05,58.04,58.04,4535.0,46.2519,46.2519,46.2439,46.2439,4535.0
2017-09-13 12:25:00,58.05,58.11,58.04,58.09,5593.0,46.2519,46.2997,46.2439,46.2838,5593.0
2017-09-13 12:30:00,58.09,58.14,58.09,58.12,6742.0,46.2838,46.3236,46.2838,46.3077,6742.0
2017-09-13 12:35:00,58.11,58.14,58.1,58.14,8548.0,46.2997,46.3236,46.2918,46.3236,8548.0
2017-09-13 12:40:00,58.15,58.17,58.14,58.15,3897.0,46.3316,46.3475,46.3236,46.3316,3897.0
2017-09-13 12:45:00,58.15,58.17,58.13,58.16,8773.0,46.3316,46.3475,46.3157,46.3396,8773.0
2017-09-13 12:50:00,58.15,58.15,58.13,58.14,3562.0,46.3316,46.3316,46.3157,46.3236,3562.0
2017-09-13 12:55:00,58.14,58.16,58.11,58.15,9485.0,46.3236,46.3396,46.2997,46.3316,9485.0
2017-09-13 13:00:00,58.15,58.18,58.11,58.18,13022.0,46.3316,46.3555,46.2997,46.3555,13022.0
2017-09-13 13:05:00,58.19,58.2,58.18,58.19,2701.0,46.3635,46.3714,46.3555,46.3635,2701.0
2017-09-13 13:10:00,58.19,58.2,58.15,58.17,8304.0,46.3635,46.3714,46.3316,46.3475,8304.0
2017-09-13 13:15:00,58.17,58.22,58.17,58.2,8321.0,46.3475,46.3874,46.3475,46.3714,8321.0
2017-09-13 13:20:00,58.2,58.2,58.15,58.15,4204.0,46.3714,46.3714,46.3316,46.3316,4204.0
2017-09-13 13:25:00,58.17,58.22,58.15,58.21,8196.0,46.3475,46.3874,46.3316,46.3794,8196.0
2017-09-13 13:30:00,58.21,58.25,58.21,58.22,11359.0,46.3794,46.4113,46.3794,46.3874,11359.0
2017-09-13 13:35:00,58.22,58.23,58.18,58.2,7980.0,46.3874,46.3953,46.3555,46.3714,7980.0
2017-09-13 13:40:00,58.2,58.21,58.18,58.18,3424.0,46.3714,46.3794,46.3555,46.3555,3424.0
2017-09-13 13:45:00,58.18,58.19,58.15,58.15,3590.0,46.3555,46.3635,46.3316,46.3316,3590.0
2017-09-13 13:50:00,58.16,58.18,58.13,58.16,15354.0,46.3396,46.3555,46.3157,46.3396,15354.0
2017-09-13 13:55:00,58.17,58.23,58.13,58.13,13568.0,46.3475,46.3953,46.3157,46.3157,13568.0
2017-09-13 14:00:00,58.15,58.16,58.13,58.14,5434.0,46.3316,46.3396,46.3157,46.3236,5434.0
2017-09-13 14:05:00,58.13,58.19,58.12,58.16,5921.0,46.3157,46.3635,46.3077,46.3396,5921.0
2017-09-13 14:10:00,58.14,58.17,58.14,58.16,2548.0,46.3236,46.3475,46.3236,46.3396,2548.0
2017-09-13 14:15:00,58.17,58.22,58.15,58.18,10342.0,46.3475,46.3874,46.3316,46.3555,10342.0
2017-09-13 14:20:00,58.17,58.18,58.15,58.18,3800.0,46.3475,46.3555,46.3316,46.3555,3800.0
2017-09-13 14:25:00,58.17,58.18,58.15,58.15,4870.0,46.3475,46.3555,46.3316,46.3316,4870.0
2017-09-13 14:30:00,58.15,58.18,58.14,58.16,4363.0,46.3316,46.3555,46.3236,46.3396,4363.0
2017-09-13 14:35:00,58.16,58.18,58.15,58.15,5091.0,46.3396,46.3555,46.3316,46.3316,5091.0
2017-09-13 14:40:00,58.17,58.18,58.11,58.12,10946.0,46.3475,46.3555,46.2997,46.3077,10946.0
2017-09-13 14:45:00,58.11,58.16,58.11,58.16,6751.0,46.2997,46.3396,46.2997,46.3396,6751.0
2017-09-13 14:50:00,58.16,58.18,58.15,58.18,6334.0,46.3396,46.3555,46.3316,46.3555,6334.0
2017-09-13 14:55:00,58.18,58.19,58.15,58.16,5963.0,46.3555,46.3635,46.3316,46.3396,5963.0
2017-09-13 15:00:00,58.15,58.17,58.11,58.12,8169.0,46.3316,46.3475,46.2997,46.3077,8169.0
2017-09-13 15:05:00,58.11,58.12,58.08,58.11,8819.0,46.2997,46.3077,46.2758,46.2997,8819.0
2017-09-13 15:10:00,58.1,58.12,58.09,58.1,7175.0,46.2918,46.3077,46.2838,46.2918,7175.0
2017-09-13 15:15:00,58.09,58.14,58.07,58.13,12064.0,46.2838,46.3236,46.2679,46.3157,12064.0
2017-09-13 15:20:00,58.13,58.15,58.1,58.13,7314.0,46.3157,46.3316,46.2918,46.3157,7314.0
2017-09-13 15:25:00,58.14,58.16,58.13,58.14,24954.0,46.3236,46.3396,46.3157,46.3236,24954.0
2017-09-13 15:30:00,58.15,58.18,58.14,58.16,8939.0,46.3316,46.3555,46.3236,46.3396,8939.0
2017-09-13 15:35:00,58.16,58.17,58.11,58.12,15067.0,46.3396,46.3475,46.2997,46.3077,15067.0
2017-09-13 15:40:00,58.12,58.14,58.09,58.11,14660.0,46.3077,46.3236,46.2838,46.2997,14660.0
2017-09-13 15:45:00,58.11,58.12,58.08,58.1,22994.0,46.2997,46.3077,46.2758,46.2918,22994.0
2017-09-13 15:50:00,58.1,58.11,58.05,58.08,55958.0,46.2918,46.2997,46.2519,46.2758,55958.0
2017-09-13 15:55:00,58.08,58.08,58.03,58.05,98666.0,46.2758,46.2758,46.236,46.2519,98666.0
2017-09-14 09:30:00,57.72,57.79,57.61,57.61,22162.0,45.989,46.0448,45.9013,45.9013,22162.0
2017-09-14 09:35:00,57.64,57.64,57.53,57.63,6226.0,45.9252,45.9252,45.8376,45.9173,6226.0
2017-09-14 09:40:00,57.63,57.68,57.57,57.62,8786.0,45.9173,45.9571,45.8695,45.9093,8786.0
2017-09-14 09:45:00,57.61,57.63,57.55,57.55,14920.0,45.9013,45.9173,45.8535,45.8535,14920.0
2017-09-14 09:50:00,57.54,57.62,57.5,57.61,14223.0,45.8456,45.9093,45.8137,45.9013,14223.0
2017-09-14 09:55:00,57.61,57.63,57.57,57.57,12158.0,45.9013,45.9173,45.8695,45.8695,12158.0
2017-09-14 10:00:00,57.59,57.63,57.56,57.6,19510.0,45.8854,45.9173,45.8615,45.8934,19510.0
2017-09-14 10:05:00,57.58,57.7,57.58,57.63,52559.0,45.8774,45.973,45.8774,45.9173,52559.0
2017-09-14 10:10:00,57.63,57.74,57.63,57.72,7381.0,45.9173,46.0049,45.9173,45.989,7381.0
2017-09-14 10:15:00,57.72,57.72,57.66,57.71,5821.0,45.989,45.989,45.9412,45.981,5821.0
2017-09-14 10:20:00,57.7,57.78,57.7,57.76,3606.0,45.973,46.0368,45.973,46.0209,3606.0
2017-09-14 10:25:00,57.76,57.84,57.74,57.78,8316.0,46.0209,46.0846,46.0049,46.0368,8316.0
2017-09-14 10:30:00,57.78,57.8,57.75,57.78,4800.0,46.0368,46.0527,46.0129,46.0368,4800.0
2017-09-14 10:35:00,57.77,57.85,57.76,57.84,4605.0,46.0288,46.0926,46.0209,46.0846,4605.0
2017-09-14 10:40:00,57.83,57.85,57.78,57.78,15773.0,46.0766,46.0926,46.0368,46.0368,15773.0
2017-09-14 10:45:00,57.78,57.81,57.77,57.79,10646.0,46.0368,46.0607,46.0288,46.0448,10646.0
2017-09-14 10:50:00,57.79,57.81,57.79,57.8,7973.0,46.0448,46.0607,46.0448,46.0527,7973.0
2017-09-14 10:55:00,57.8,57.82,57.69,57.71,18761.0,46.0527,46.0687,45.9651,45.981,18761.0
2017-09-14 11:00:00,57.72,57.75,57.69,57.72,7300.0,45.989,46.0129,45.9651,45.989,7300.0
2017-09-14 11:05:00,57.72,57.8,57.7,57.8,6631.0,45.989,46.0527,45.973,46.0527,6631.0
2017-09-14 11:10:00,57.78,57.79,57.74,57.77,7552.0,46.0368,46.0448,46.0049,46.0288,7552.0
2017-09-14 11:15:00,57.78,57.81,57.76,57.77,19966.0,46.0368,46.0607,46.0209,46.0288,19966.0
2017-09-14 11:20:00,57.78,57.81,57.77,57.8,12920.0,46.0368,46.0607,46.0288,46.0527,12920.0
2017-09-14 11:25:00,57.78,57.81,57.74,57.76,7279.0,46.0368,46.0607,46.0049,46.0209,7279.0
2017-09-14 11:30:00,57.76,57.79,57.75,57.77,7917.0,46.0209,46.0448,46.0129,46.0288,7917.0
2017-09-14 11:35:00,57.79,57.79,57.71,57.73,6446.0,46.0448,46.0448,45.981,45.997,6446.0
2017-09-14 11:40:00,57.73,57.74,57.69,57.71,10694.0,45.997,46.0049,45.9651,45.981,10694.0
2017-09-14 11:45:00,57.71,57.71,57.66,57.67,8398.0,45.981,45.981,45.9412,45.9491,8398.0
2017-09-14 11:50:00,57.66,57.71,57.66,57.68,13604.0,45.9412,45.981,45.9412,45.9571,13604.0
2017-09-14 11:55:00,57.68,57.68,57.62,57.63,15408.0,45.9571,45.9571,45.9093,45.9173,15408.0
2017-09-14 12:00:00,57.62,57.63,57.62,57.62,4825.0,45.9093,45.9173,45.9093,45.9093,4825.0
2017-09-14 12:05:00,57.62,57.63,57.54,57.54,26251.0,45.9093,45.9173,45.8456,45.8456,26251.0
2017-09-14 12:10:00,57.54,57.54,57.49,57.49,6493.0,45.8456,45.8456,45.8057,45.8057,6493.0
2017-09-14 12:15:00,57.5,57.55,57.49,57.53,12410.0,45.8137,45.8535,45.8057,45.8376,12410.0
2017-09-14 12:20:00,57.53,57.58,57.51,57.51,13369.0,45.8376,45.8774,45.8217,45.8217,13369.0
2017-09-14 12:25:00,57.51,57.51,57.46,57.49,9253.0,45.8217,45.8217,45.7818,45.8057,9253.0
2017-09-14 12:30:00,57.49,57.49,57.46,57.48,7769.0,45.8057,45.8057,45.7818,45.7978,7769.0
2017-09-14 12:35:00,57.47,57.47,57.42,57.46,6198.0,45.7898,45.7898,45.75,45.7818,6198.0
2017-09-14 12:40:00,57.47,57.49,57.43,57.44,12595.0,45.7898,45.8057,45.7579,45.7659,12595.0
2017-09-14 12:45:00,57.44,57.44,57.39,57.4,8620.0,45.7659,45.7659,45.7261,45.734,8620.0
2017-09-14 12:50:00,57.4,57.41,57.36,57.36,12891.0,45.734,45.742,45.7022,45.7022,12891.0
2017-09-14 12:55:00,57.37,57.39,57.36,57.38,14489.0,45.7101,45.7261,45.7022,45.7181,14489.0
2017-09-14 13:00:00,57.38,57.38,57.35,57.35,5893.0,45.7181,45.7181,45.6942,45.6942,5893.0
2017-09-14 13:05:00,57.34,57.34,57.29,57.29,12011.0,45.6862,45.6862,45.6464,45.6464,12011.0
2017-09-14 13:10:00,57.29,57.31,57.26,57.31,34542.0,45.6464,45.6623,45.6225,45.6623,34542.0
2017-09-14 13:15:00,57.31,57.35,57.28,57.35,21269.0,45.6623,45.6942,45.6384,45.6942,21269.0
2017-09-14 13:20:00,57.35,57.35,57.27,57.28,10414.0,45.6942,45.6942,45.6304,45.6384,10414.0
2017-09-14 13:25:00,57.28,57.29,57.28,57.29,9184.0,45.6384,45.6464,45.6384,45.6464,9184.0
2017-09-14 13:30:00,57.3,57.31,57.27,57.31,7486.0,45.6543,45.6623,45.6304,45.6623,7486.0
2017-09-14 13:35:00,57.3,57.31,57.27,57.28,14473.0,45.6543,45.6623,45.6304,45.6384,14473.0
2017-09-14 13:40:00,57.28,57.28,57.26,57.26,4274.0,45.6384,45.6384,45.6225,45.6225,4274.0
2017-09-14 13:45:00,57.26,57.26,57.25,57.25,7944.0,45.6225,45.6225,45.6145,45.6145,7944.0
2017-09-14 13:50:00,57.25,57.26,57.25,57.25,4100.0,45.6145,45.6225,45.6145,45.6145,4100.0
2017-09-14 13:55:00,57.25,57.27,57.24,57.24,14390.0,45.6145,45.6304,45.6065,45.6065,14390.0
2017-09-14 14:00:00,57.24,57.26,57.23,57.26,15452.0,45.6065,45.6225,45.5986,45.6225,15452.0
2017-09-14 14:05:00,57.26,57.34,57.25,57.33,8458.0,45.6225,45.6862,45.6145,45.6782,8458.0
2017-09-14 14:10:00,57.34,57.39,57.33,57.39,8175.0,45.6862,45.7261,45.6782,45.7261,8175.0
2017-09-14 14:15:00,57.39,57.4,57.38,57.4,6515.0,45.7261,45.734,45.7181,45.734,6515.0
2017-09-14 14:20:00,57.39,57.49,57.39,57.47,12539.0,45.7261,45.8057,45.7261,45.7898,12539.0
2017-09-14 14:25:00,57.48,57.52,57.47,57.5,16113.0,45.7978,45.8296,45.7898,45.8137,16113.0
2017-09-14 14:30:00,57.49,57.5,57.44,57.44,13415.0,45.8057,45.8137,45.7659,45.7659,13415.0
2017-09-14 14:35:00,57.43,57.45,57.39,57.4,14423.0,45.7579,45.7739,45.7261,45.734,14423.0
2017-09-14 14:40:00,57.4,57.44,57.39,57.42,14287.0,45.734,45.7659,45.7261,45.75,14287.0
2017-09-14 14:45:00,57.42,57.47,57.42,57.46,6142.0,45.75,45.7898,45.75,45.7818,6142.0
2017-09-14 14:50:00,57.47,57.47,57.42,57.42,16771.0,45.7898,45.7898,45.75,45.75,16771.0
2017-09-14 14:55:00,57.43,57.45,57.42,57.44,7753.0,45.7579,45.7739,45.75,45.7659,7753.0
2017-09-14 15:00:00,57.44,57.46,57.43,57.45,9021.0,45.7659,45.7818,45.7579,45.7739,9021.0
2017-09-14 15:05:00,57.45,57.47,57.45,57.47,7224.0,45.7739,45.7898,45.7739,45.7898,7224.0
2017-09-14 15:10:00,57.47,57.47,57.44,57.44,13554.0,45.7898,45.7898,45.7659,45.7659,13554.0
2017-09-14 15:15:00,57.45,57.45,57.42,57.42,12433.0,45.7739,45.7739,45.75,45.75,12433.0
2017-09-14 15:20:00,57.42,57.43,57.39,57.4,30073.0,45.75,45.7579,45.7261,45.734,30073.0
2017-09-14 15:25:00,57.4,57.41,57.37,57.41,18066.0,45.734,45.742,45.7101,45.742,18066.0
2017-09-14 15:30:00,57.4,57.42,57.39,57.42,15206.0,45.734,45.75,45.7261,45.75,15206.0
2017-09-14 15:35:00,57.42,57.43,57.39,57.42,33056.0,45.75,45.7579,45.7261,45.75,33056.0
2017-09-14 15:40:00,57.42,57.42,57.37,57.37,30085.0,45.75,45.75,45.7101,45.7101,30085.0
2017-09-14 15:45:00,57.38,57.43,57.37,57.42,77354.0,45.7181,45.7579,45.7101,45.75,77354.0
2017-09-14 15:50:00,57.48,57.53,57.41,57.52,57296.0,45.7978,45.8376,45.742,45.8296,57296.0
2017-09-14 15:55:00,57.52,57.54,57.48,57.51,77958.0,45.8296,45.8456,45.7978,45.8217,77958.0
2017-09-15 09:30:00,57.34,57.7,57.34,57.65,446595.0,45.6862,45.973,45.6862,45.9332,446595.0
2017-09-15 09:35:00,57.6,57.82,57.6,57.65,15661.0,45.8934,46.0687,45.8934,45.9332,15661.0
2017-09-15 09:40:00,57.64,57.74,57.6,57.7,11717.0,45.9252,46.0049,45.8934,45.973,11717.0
2017-09-15 09:45:00,57.7,57.71,57.62,57.63,7851.0,45.973,45.981,45.9093,45.9173,7851.0
2017-09-15 09:50:00,57.63,57.64,57.57,57.6,4439.0,45.9173,45.9252,45.8695,45.8934,4439.0
2017-09-15 09:55:00,57.62,57.63,57.56,57.58,10000.0,45.9093,45.9173,45.8615,45.8774,10000.0
2017-09-15 10:00:00,57.58,57.64,57.56,57.6,10308.0,45.8774,45.9252,45.8615,45.8934,10308.0
2017-09-15 10:05:00,57.61,57.64,57.57,57.58,10188.0,45.9013,45.9252,45.8695,45.8774,10188.0
2017-09-15 10:10:00,57.59,57.6,57.56,57.59,8601.0,45.8854,45.8934,45.8615,45.8854,8601.0
2017-09-15 10:15:00,57.58,57.7,57.55,57.7,7697.0,45.8774,45.973,45.8535,45.973,7697.0
2017-09-15 10:20:00,57.7,57.71,57.59,57.59,7094.0,45.973,45.981,45.8854,45.8854,7094.0
2017-09-15 10:25:00,57.59,57.66,57.59,57.66,5287.0,45.8854,45.9412,45.8854,45.9412,5287.0
2017-09-15 10:30:00,57.65,57.66,57.58,57.62,7400.0,45.9332,45.9412,45.8774,45.9093,7400.0
2017-09-15 10:35:00,57.63,57.7,57.62,57.68,9474.0,45.9173,45.973,45.9093,45.9571,9474.0
2017-09-15 10:40:00,57.68,57.69,57.64,57.67,5913.0,45.9571,45.9651,45.9252,45.9491,5913.0
2017-09-15 10:45:00,57.67,57.7,57.6,57.63,15564.0,45.9491,45.973,45.8934,45.9173,15564.0
2017-09-15 10:50:00,57.65,57.65,57.58,57.63,16995.0,45.9332,45.9332,45.8774,45.9173,16995.0
2017-09-15 10:55:00,57.61,57.66,57.6,57.62,9900.0,45.9013,45.9412,45.8934,45.9093,9900.0
2017-09-15 11:00:00,57.62,57.63,57.52,57.55,8617.0,45.9093,45.9173,45.8296,45.8535,8617.0
2017-09-15 11:05:00,57.56,57.62,57.56,57.61,8558.0,45.8615,45.9093,45.8615,45.9013,8558.0
2017-09-15 11:10:00,57.63,57.65,57.61,57.61,8135.0,45.9173,45.9332,45.9013,45.9013,8135.0
2017-09-15 11:15:00,57.62,57.69,57.6,57.69,19100.0,45.9093,45.9651,45.8934,45.9651,19100.0
2017-09-15 11:20:00,57.69,57.74,57.68,57.71,9200.0,45.9651,46.0049,45.9571,45.981,9200.0
2017-09-15 11:25:00,57.71,57.73,57.69,57.72,9160.0,45.981,45.997,45.9651,45.989,9160.0
2017-09-15 11:30:00,57.72,57.72,57.68,57.68,16179.0,45.989,45.989,45.9571,45.9571,16179.0
2017-09-15 11:35:00,57.68,57.72,57.66,57.71,11552.0,45.9571,45.989,45.9412,45.981,11552.0
2017-09-15 11:40:00,57.71,57.72,57.67,57.72,13512.0,45.981,45.989,45.9491,45.989,13512.0
2017-09-15 11:45:00,57.72,57.74,57.71,57.73,21420.0,45.989,46.0049,45.981,45.997,21420.0
2017-09-15 11:50:00,57.73,57.8,57.73,57.8,6643.0,45.997,46.0527,45.997,46.0527,6643.0
2017-09-15 11:55:00,57.8,57.86,57.79,57.85,9340.0,46.0527,46.1005,46.0448,46.0926,9340.0
2017-09-15 12:00:00,57.85,57.9,57.83,57.86,9592.0,46.0926,46.1324,46.0766,46.1005,9592.0
2017-09-15 12:05:00,57.85,57.86,57.83,57.86,5532.0,46.0926,46.1005,46.0766,46.1005,5532.0
2017-09-15 12:10:00,57.88,57.89,57.82,57.83,6248.0,46.1165,46.1244,46.0687,46.0766,6248.0
2017-09-15 12:15:00,57.82,57.84,57.82,57.82,3434.0,46.0687,46.0846,46.0687,46.0687,3434.0
2017-09-15 12:20:00,57.83,57.83,57.82,57.83,1300.0,46.0766,46.0766,46.0687,46.0766,1300.0
2017-09-15 12:25:00,57.83,57.89,57.82,57.88,8260.0,46.0766,46.1244,46.0687,46.1165,8260.0
2017-09-15 12:30:00,57.9,57.93,57.86,57.91,7247.0,46.1324,46.1563,46.1005,46.1404,7247.0
2017-09-15 12:35:00,57.91,57.92,57.86,57.86,5736.0,46.1404,46.1483,46.1005,46.1005,5736.0
2017-09-15 12:40:00,57.86,57.86,57.79,57.82,12213.0,46.1005,46.1005,46.0448,46.0687,12213.0
2017-09-15 12:45:00,57.81,57.83,57.81,57.83,3977.0,46.0607,46.0766,46.0607,46.0766,3977.0
2017-09-15 12:50:00,57.82,57.83,57.8,57.81,4708.0,46.0687,46.0766,46.0527,46.0607,4708.0
2017-09-15 12:55:00,57.81,57.82,57.78,57.81,3542.0,46.0607,46.0687,46.0368,46.0607,3542.0
2017-09-15 13:00:00,57.8,57.82,57.8,57.81,5939.0,46.0527,46.0687,46.0527,46.0607,5939.0
2017-09-15 13:05:00,57.8,57.83,57.79,57.81,5165.0,46.0527,46.0766,46.0448,46.0607,5165.0
2017-09-15 13:10:00,57.82,57.83,57.81,57.82,3934.0,46.0687,46.0766,46.0607,46.0687,3934.0
2017-09-15 13:15:00,57.82,57.82,57.81,57.81,3736.0,46.0687,46.0687,46.0607,46.0607,3736.0
2017-09-15 13:20:00,57.8,57.83,57.79,57.83,10652.0,46.0527,46.0766,46.0448,46.0766,10652.0
2017-09-15 13:25:00,57.83,57.83,57.81,57.83,4769.0,46.0766,46.0766,46.0607,46.0766,4769.0
2017-09-15 13:30:00,57.83,57.93,57.81,57.91,27687.0,46.0766,46.1563,46.0607,46.1404,27687.0
2017-09-15 13:35:00,57.9,57.9,57.88,57.88,3857.0,46.1324,46.1324,46.1165,46.1165,3857.0
2017-09-15 13:40:00,57.89,57.89,57.84,57.84,5100.0,46.1244,46.1244,46.0846,46.0846,5100.0
2017-09-15 13:45:00,57.84,57.86,57.83,57.86,5118.0,46.0846,46.1005,46.0766,46.1005,5118.0
2017-09-15 13:50:00,57.85,57.87,57.84,57.87,5292.0,46.0926,46.1085,46.0846,46.1085,5292.0
2017-09-15 13:55:00,57.87,57.88,57.84,57.84,9611.0,46.1085,46.1165,46.0846,46.0846,9611.0
2017-09-15 14:00:00,57.84,57.86,57.83,57.86,4387.0,46.0846,46.1005,46.0766,46.1005,4387.0
2017-09-15 14:05:00,57.86,57.89,57.84,57.88,11474.0,46.1005,46.1244,46.0846,46.1165,11474.0
2017-09-15 14:10:00,57.89,57.91,57.87,57.9,4453.0,46.1244,46.1404,46.1085,46.1324,4453.0
2017-09-15 14:15:00,57.91,57.91,57.88,57.89,2625.0,46.1404,46.1404,46.1165,46.1244,2625.0
2017-09-15 14:20:00,57.88,57.89,57.86,57.88,4899.0,46.1165,46.1244,46.1005,46.1165,4899.0
2017-09-15 14:25:00,57.87,57.91,57.87,57.91,7032.0,46.1085,46.1404,46.1085,46.1404,7032.0
2017-09-15 14:30:00,57.91,57.91,57.87,57.89,9668.0,46.1404,46.1404,46.1085,46.1244,9668.0
2017-09-15 14:35:00,57.89,57.89,57.87,57.88,3400.0,46.1244,46.1244,46.1085,46.1165,3400.0
2017-09-15 14:40:00,57.88,57.89,57.86,57.87,6674.0,46.1165,46.1244,46.1005,46.1085,6674.0
2017-09-15 14:45:00,57.87,57.93,57.87,57.92,9748.0,46.1085,46.1563,46.1085,46.1483,9748.0
2017-09-15 14:50:00,57.92,57.92,57.88,57.89,7095.0,46.1483,46.1483,46.1165,46.1244,7095.0
2017-09-15 14:55:00,57.89,57.91,57.88,57.88,11625.0,46.1244,46.1404,46.1165,46.1165,11625.0
2017-09-15 15:00:00,57.88,57.91,57.88,57.9,5085.0,46.1165,46.1404,46.1165,46.1324,5085.0
2017-09-15 15:05:00,57.9,57.9,57.86,57.86,11883.0,46.1324,46.1324,46.1005,46.1005,11883.0
2017-09-15 15:10:00,57.87,57.89,57.86,57.89,9970.0,46.1085,46.1244,46.1005,46.1244,9970.0
2017-09-15 15:15:00,57.9,57.92,57.87,57.92,8083.0,46.1324,46.1483,46.1085,46.1483,8083.0
2017-09-15 15:20:00,57.92,57.95,57.9,57.94,10486.0,46.1483,46.1722,46.1324,46.1643,10486.0
2017-09-15 15:25:00,57.94,57.94,57.9,57.9,5649.0,46.1643,46.1643,46.1324,46.1324,5649.0
2017-09-15 15:30:00,57.9,57.92,57.9,57.92,9314.0,46.1324,46.1483,46.1324,46.1483,9314.0
2017-09-15 15:35:00,57.92,57.92,57.86,57.9,40804.0,46.1483,46.1483,46.1005,46.1324,40804.0
2017-09-15 15:40:00,57.9,57.92,57.87,57.87,17977.0,46.1324,46.1483,46.1085,46.1085,17977.0
2017-09-15 15:45:00,57.88,57.88,57.79,57.84,52922.0,46.1165,46.1165,46.0448,46.0846,52922.0
2017-09-15 15:50:00,57.84,57.85,57.77,57.85,60904.0,46.0846,46.0926,46.0288,46.0926,60904.0
2017-09-15 15:55:00,57.84,57.87,57.83,57.86,91866.0,46.0846,46.1085,46.0766,46.1005,91866.0
2017-09-18 09:30:00,57.86,57.92,57.66,57.72,38231.0,46.1005,46.1483,45.9412,45.989,38231.0
2017-09-18 09:35:00,57.69,57.92,57.69,57.92,4717.0,45.9651,46.1483,45.9651,46.1483,4717.0
2017-09-18 09:40:00,57.92,58.0,57.82,57.86,7453.0,46.1483,46.2121,46.0687,46.1005,7453.0
2017-09-18 09:45:00,57.84,57.89,57.8,57.88,7141.0,46.0846,46.1244,46.0527,46.1165,7141.0
2017-09-18 09:50:00,57.87,57.91,57.87,57.89,1762.0,46.1085,46.1404,46.1085,46.1244,1762.0
2017-09-18 09:55:00,57.91,58.0,57.9,57.98,4080.0,46.1404,46.2121,46.1324,46.1961,4080.0
2017-09-18 10:00:00,58.0,58.0,57.89,57.89,3000.0,46.2121,46.2121,46.1244,46.1244,3000.0
2017-09-18 10:05:00,57.95,57.95,57.89,57.92,2530.0,46.1722,46.1722,46.1244,46.1483,2530.0
2017-09-18 10:10:00,57.9,57.94,57.9,57.93,3335.0,46.1324,46.1643,46.1324,46.1563,3335.0
2017-09-18 10:15:00,57.91,57.95,57.9,57.91,3948.0,46.1404,46.1722,46.1324,46.1404,3948.0
2017-09-18 10:20:00,57.9,57.94,57.87,57.94,2400.0,46.1324,46.1643,46.1085,46.1643,2400.0
2017-09-18 10:25:00,57.92,57.94,57.89,57.94,3311.0,46.1483,46.1643,46.1244,46.1643,3311.0
2017-09-18 10:30:00,57.93,57.93,57.87,57.88,3900.0,46.1563,46.1563,46.1085,46.1165,3900.0
2017-09-18 10:35:00,57.89,57.89,57.87,57.87,1900.0,46.1244,46.1244,46.1085,46.1085,1900.0
2017-09-18 10:40:00,57.87,57.89,57.86,57.87,3075.0,46.1085,46.1244,46.1005,46.1085,3075.0
2017-09-18 10:45:00,57.87,57.92,57.87,57.9,5841.0,46.1085,46.1483,46.1085,46.1324,5841.0
2017-09-18 10:50:00,57.89,57.92,57.84,57.89,5864.0,46.1244,46.1483,46.0846,46.1244,5864.0
2017-09-18 10:55:00,57.89,57.89,57.87,57.89,1800.0,46.1244,46.1244,46.1085,46.1244,1800.0
2017-09-18 11:00:00,57.9,57.94,57.89,57.93,2300.0,46.1324,46.1643,46.1244,46.1563,2300.0
2017-09-18 11:05:00,57.93,57.95,57.92,57.94,2063.0,46.1563,46.1722,46.1483,46.1643,2063.0
2017-09-18 11:10:00,57.94,57.94,57.92,57.93,4786.0,46.1643,46.1643,46.1483,46.1563,4786.0
2017-09-18 11:15:00,57.92,57.92,57.86,57.89,4991.0,46.1483,46.1483,46.1005,46.1244,4991.0
2017-09-18 11:20:00,57.89,57.91,57.88,57.88,2345.0,46.1244,46.1404,46.1165,46.1165,2345.0
2017-09-18 11:25:00,57.88,57.9,57.88,57.88,1629.0,46.1165,46.1324,46.1165,46.1165,1629.0
2017-09-18 11:30:00,57.9,57.91,57.89,57.9,3628.0,46.1324,46.1404,46.1244,46.1324,3628.0
2017-09-18 11:35:00,57.91,57.93,57.91,57.92,3152.0,46.1404,46.1563,46.1404,46.1483,3152.0
2017-09-18 11:40:00,57.94,57.94,57.91,57.94,1730.0,46.1643,46.1643,46.1404,46.1643,1730.0
2017-09-18 11:45:00,57.94,57.97,57.94,57.95,3854.0,46.1643,46.1882,46.1643,46.1722,3854.0
2017-09-18 11:50:00,57.95,57.96,57.94,57.95,3000.0,46.1722,46.1802,46.1643,46.1722,3000.0
2017-09-18 11:55:00,57.95,57.99,57.94,57.98,14529.0,46.1722,46.2041,46.1643,46.1961,14529.0
2017-09-18 12:00:00,57.97,57.97,57.93,57.93,2800.0,46.1882,46.1882,46.1563,46.1563,2800.0
2017-09-18 12:05:00,57.92,57.92,57.89,57.92,8162.0,46.1483,46.1483,46.1244,46.1483,8162.0
2017-09-18 12:10:00,57.92,57.97,57.91,57.95,3441.0,46.1483,46.1882,46.1404,46.1722,3441.0
2017-09-18 12:15:00,57.96,57.97,57.94,57.97,1305.0,46.1802,46.1882,46.1643,46.1882,1305.0
2017-09-18 12:20:00,57.97,57.99,57.96,57.98,1685.0,46.1882,46.2041,46.1802,46.1961,1685.0
2017-09-18 12:25:00,57.97,57.99,57.96,57.98,2572.0,46.1882,46.2041,46.1802,46.1961,2572.0
2017-09-18 12:30:00,57.98,57.98,57.94,57.94,4516.0,46.1961,46.1961,46.1643,46.1643,4516.0
2017-09-18 12:35:00,57.95,57.96,57.94,57.95,1530.0,46.1722,46.1802,46.1643,46.1722,1530.0
2017-09-18 12:40:00,57.94,57.94,57.91,57.91,804.0,46.1643,46.1643,46.1404,46.1404,804.0
2017-09-18 12:45:00,57.92,57.97,57.92,57.97,3603.0,46.1483,46.1882,46.1483,46.1882,3603.0
2017-09-18 12:50:00,57.99,57.99,57.97,57.98,2682.0,46.2041,46.2041,46.1882,46.1961,2682.0
2017-09-18 12:55:00,57.97,58.0,57.97,58.0,2500.0,46.1882,46.2121,46.1882,46.2121,2500.0
2017-09-18 13:00:00,58.0,58.02,57.96,57.97,4297.0,46.2121,46.228,46.1802,46.1882,4297.0
2017-09-18 13:05:00,57.97,57.98,57.93,57.94,2042.0,46.1882,46.1961,46.1563,46.1643,2042.0
2017-09-18 13:10:00,57.95,57.96,57.95,57.96,2863.0,46.1722,46.1802,46.1722,46.1802,2863.0
2017-09-18 13:15:00,57.96,57.98,57.95,57.97,4990.0,46.1802,46.1961,46.1722,46.1882,4990.0
2017-09-18 13:20:00,57.97,57.99,57.96,57.96,1663.0,46.1882,46.2041,46.1802,46.1802,1663.0
2017-09-18 13:25:00,57.96,57.98,57.96,57.98,2914.0,46.1802,46.1961,46.1802,46.1961,2914.0
2017-09-18 13:30:00,57.97,57.98,57.95,57.96,3020.0,46.1882,46.1961,46.1722,46.1802,3020.0
2017-09-18 13:35:00,57.96,57.98,57.95,57.98,2400.0,46.1802,46.1961,46.1722,46.1961,2400.0
2017-09-18 13:40:00,57.98,58.0,57.98,57.99,2890.0,46.1961,46.2121,46.1961,46.2041,2890.0
2017-09-18 13:45:00,58.0,58.0,57.98,57.98,1540.0,46.2121,46.2121,46.1961,46.1961,1540.0
2017-09-18 13:50:00,57.99,58.01,57.99,58.0,4650.0,46.2041,46.22,46.2041,46.2121,4650.0
2017-09-18 13:55:00,58.0,58.01,57.93,57.95,19216.0,46.2121,46.22,46.1563,46.1722,19216.0
2017-09-18 14:00:00,57.95,57.99,57.95,57.98,5417.0,46.1722,46.2041,46.1722,46.1961,5417.0
2017-09-18 14:05:00,57.99,58.0,57.96,57.97,7642.0,46.2041,46.2121,46.1802,46.1882,7642.0
2017-09-18 14:10:00,57.96,57.98,57.96,57.96,3000.0,46.1802,46.1961,46.1802,46.1802,3000.0
2017-09-18 14:15:00,57.97,57.97,57.89,57.9,6413.0,46.1882,46.1882,46.1244,46.1324,6413.0
2017-09-18 14:20:00,57.91,57.95,57.85,57.94,6652.0,46.1404,46.1722,46.0926,46.1643,6652.0
2017-09-18 14:25:00,57.96,57.97,57.93,57.96,2175.0,46.1802,46.1882,46.1563,46.1802,2175.0
2017-09-18 14:30:00,57.94,57.96,57.92,57.94,9470.0,46.1643,46.1802,46.1483,46.1643,9470.0
2017-09-18 14:35:00,57.94,57.94,57.89,57.92,13869.0,46.1643,46.1643,46.1244,46.1483,13869.0
2017-09-18 14:40:00,57.93,57.94,57.93,57.93,6565.0,46.1563,46.1643,46.1563,46.1563,6565.0
2017-09-18 14:45:00,57.94,57.94,57.91,57.93,4587.0,46.1643,46.1643,46.1404,46.1563,4587.0
2017-09-18 14:50:00,57.93,57.97,57.93,57.96,3473.0,46.1563,46.1882,46.1563,46.1802,3473.0
2017-09-18 14:55:00,57.96,57.99,57.95,57.97,5220.0,46.1802,46.2041,46.1722,46.1882,5220.0
2017-09-18 15:00:00,57.97,57.98,57.93,57.97,7247.0,46.1882,46.1961,46.1563,46.1882,7247.0
2017-09-18 15:05:00,57.96,57.97,57.94,57.95,5117.0,46.1802,46.1882,46.1643,46.1722,5117.0
2017-09-18 15:10:00,57.95,57.98,57.95,57.97,16487.0,46.1722,46.1961,46.1722,46.1882,16487.0
2017-09-18 15:15:00,57.96,57.98,57.96,57.97,2965.0,46.1802,46.1961,46.1802,46.1882,2965.0
2017-09-18 15:20:00,57.98,58.01,57.96,57.98,6345.0,46.1961,46.22,46.1802,46.1961,6345.0
2017-09-18 15:25:00,57.98,57.99,57.95,57.98,5570.0,46.1961,46.2041,46.1722,46.1961,5570.0
2017-09-18 15:30:00,57.98,58.01,57.94,58.0,12679.0,46.1961,46.22,46.1643,46.2121,12679.0
2017-09-18 15:35:00,58.01,58.06,58.01,58.06,10530.0,46.22,46.2599,46.22,46.2599,10530.0
2017-09-18 15:40:00,58.05,58.09,58.03,58.07,12419.0,46.2519,46.2838,46.236,46.2679,12419.0
2017-09-18 15:45:00,58.07,58.08,58.05,58.07,8397.0,46.2679,46.2758,46.2519,46.2679,8397.0
2017-09-18 15:50:00,58.06,58.13,58.06,58.13,20489.0,46.2599,46.3157,46.2599,46.3157,20489.0
2017-09-18 15:55:00,58.12,58.13,58.06,58.07,36617.0,46.3077,46.3157,46.2599,46.2679,36617.0
2017-09-19 09:30:00,58.13,58.13,58.06,58.11,16932.0,46.3157,46.3157,46.2599,46.2997,16932.0
2017-09-19 09:35:00,58.08,58.2,58.07,58.2,8963.0,46.2758,46.3714,46.2679,46.3714,8963.0
2017-09-19 09:40:00,58.2,58.27,58.19,58.24,8631.0,46.3714,46.4272,46.3635,46.4033,8631.0
2017-09-19 09:45:00,58.24,58.27,58.06,58.06,11456.0,46.4033,46.4272,46.2599,46.2599,11456.0
2017-09-19 09:50:00,58.0,58.01,57.91,57.92,7765.0,46.2121,46.22,46.1404,46.1483,7765.0
2017-09-19 09:55:00,57.92,58.01,57.91,57.94,7366.0,46.1483,46.22,46.1404,46.1643,7366.0
2017-09-19 10:00:00,57.93,57.98,57.93,57.96,8379.0,46.1563,46.1961,46.1563,46.1802,8379.0
2017-09-19 10:05:00,57.97,58.14,57.96,58.06,9990.0,46.1882,46.3236,46.1802,46.2599,9990.0
2017-09-19 10:10:00,58.06,58.16,58.06,58.16,4622.0,46.2599,46.3396,46.2599,46.3396,4622.0
2017-09-19 10:15:00,58.16,58.22,58.14,58.14,6000.0,46.3396,46.3874,46.3236,46.3236,6000.0
2017-09-19 10:20:00,58.13,58.21,58.12,58.2,7658.0,46.3157,46.3794,46.3077,46.3714,7658.0
2017-09-19 10:25:00,58.18,58.21,58.16,58.19,8627.0,46.3555,46.3794,46.3396,46.3635,8627.0
2017-09-19 10:30:00,58.19,58.21,58.13,58.13,8451.0,46.3635,46.3794,46.3157,46.3157,8451.0
2017-09-19 10:35:00,58.14,58.19,58.14,58.19,5598.0,46.3236,46.3635,46.3236,46.3635,5598.0
2017-09-19 10:40:00,58.18,58.18,58.1,58.15,6044.0,46.3555,46.3555,46.2918,46.3316,6044.0
2017-09-19 10:45:00,58.15,58.16,58.13,58.16,3433.0,46.3316,46.3396,46.3157,46.3396,3433.0
2017-09-19 10:50:00,58.15,58.23,58.15,58.23,4399.0,46.3316,46.3953,46.3316,46.3953,4399.0
2017-09-19 10:55:00,58.23,58.29,58.23,58.27,6530.0,46.3953,46.4431,46.3953,46.4272,6530.0
2017-09-19 11:00:00,58.27,58.27,58.21,58.26,3257.0,46.4272,46.4272,46.3794,46.4192,3257.0
2017-09-19 11:05:00,58.26,58.27,58.18,58.22,7424.0,46.4192,46.4272,46.3555,46.3874,7424.0
2017-09-19 11:10:00,58.21,58.22,58.15,58.16,2797.0,46.3794,46.3874,46.3316,46.3396,2797.0
2017-09-19 11:15:00,58.17,58.23,58.17,58.2,8166.0,46.3475,46.3953,46.3475,46.3714,8166.0
2017-09-19 11:20:00,58.2,58.2,58.11,58.11,7235.0,46.3714,46.3714,46.2997,46.2997,7235.0
2017-09-19 11:25:00,58.11,58.14,58.07,58.09,9530.0,46.2997,46.3236,46.2679,46.2838,9530.0
2017-09-19 11:30:00,58.08,58.09,58.04,58.07,12326.0,46.2758,46.2838,46.2439,46.2679,12326.0
2017-09-19 11:35:00,58.06,58.09,58.05,58.08,7867.0,46.2599,46.2838,46.2519,46.2758,7867.0
2017-09-19 11:40:00,58.08,58.08,58.04,58.04,7798.0,46.2758,46.2758,46.2439,46.2439,7798.0
2017-09-19 11:45:00,58.04,58.07,58.04,58.06,2760.0,46.2439,46.2679,46.2439,46.2599,2760.0
2017-09-19 11:50:00,58.06,58.06,58.01,58.01,4362.0,46.2599,46.2599,46.22,46.22,4362.0
2017-09-19 11:55:00,58.01,58.03,57.99,58.0,11761.0,46.22,46.236,46.2041,46.2121,11761.0
2017-09-19 12:00:00,58.0,58.07,57.97,58.07,11856.0,46.2121,46.2679,46.1882,46.2679,11856.0
2017-09-19 12:05:00,58.07,58.07,58.03,58.04,3200.0,46.2679,46.2679,46.236,46.2439,3200.0
2017-09-19 12:10:00,58.05,58.05,57.97,57.98,8040.0,46.2519,46.2519,46.1882,46.1961,8040.0
2017-09-19 12:15:00,57.99,58.03,57.99,58.01,5642.0,46.2041,46.236,46.2041,46.22,5642.0
2017-09-19 12:20:00,58.03,58.06,58.03,58.05,4693.0,46.236,46.2599,46.236,46.2519,4693.0
2017-09-19 12:25:00,58.05,58.05,58.03,58.03,3869.0,46.2519,46.2519,46.236,46.236,3869.0
2017-09-19 12:30:00,58.03,58.05,58.03,58.03,13292.0,46.236,46.2519,46.236,46.236,13292.0
2017-09-19 12:35:00,58.03,58.04,57.99,57.99,9405.0,46.236,46.2439,46.2041,46.2041,9405.0
2017-09-19 12:40:00,58.0,58.0,57.95,57.96,9197.0,46.2121,46.2121,46.1722,46.1802,9197.0
2017-09-19 12:45:00,57.96,58.02,57.96,58.01,12700.0,46.1802,46.228,46.1802,46.22,12700.0
2017-09-19 12:50:00,58.01,58.04,57.99,58.03,6067.0,46.22,46.2439,46.2041,46.236,6067.0
2017-09-19 12:55:00,58.02,58.05,58.01,58.04,6529.0,46.228,46.2519,46.22,46.2439,6529.0
2017-09-19 13:00:00,58.05,58.06,58.03,58.03,2458.0,46.2519,46.2599,46.236,46.236,2458.0
2017-09-19 13:05:00,58.03,58.05,58.03,58.04,3259.0,46.236,46.2519,46.236,46.2439,3259.0
2017-09-19 13:10:00,58.04,58.08,58.04,58.07,6127.0,46.2439,46.2758,46.2439,46.2679,6127.0
2017-09-19 13:15:00,58.07,58.07,58.06,58.06,1205.0,46.2679,46.2679,46.2599,46.2599,1205.0
2017-09-19 13:20:00,58.06,58.08,58.03,58.07,6775.0,46.2599,46.2758,46.236,46.2679,6775.0
2017-09-19 13:25:00,58.07,58.08,58.04,58.06,4191.0,46.2679,46.2758,46.2439,46.2599,4191.0
2017-09-19 13:30:00,58.07,58.07,57.99,58.02,9002.0,46.2679,46.2679,46.2041,46.228,9002.0
2017-09-19 13:35:00,58.01,58.04,58.01,58.04,3500.0,46.22,46.2439,46.22,46.2439,3500.0
2017-09-19 13:40:00,58.05,58.06,58.04,58.04,2730.0,46.2519,46.2599,46.2439,46.2439,2730.0
2017-09-19 13:45:00,58.04,58.05,58.01,58.01,5512.0,46.2439,46.2519,46.22,46.22,5512.0
2017-09-19 13:50:00,58.01,58.03,58.01,58.03,6571.0,46.22,46.236,46.22,46.236,6571.0
2017-09-19 13:55:00,58.03,58.05,58.03,58.03,4186.0,46.236,46.2519,46.236,46.236,4186.0
2017-09-19 14:00:00,58.04,58.12,58.03,58.12,8183.0,46.2439,46.3077,46.236,46.3077,8183.0
2017-09-19 14:05:00,58.12,58.13,58.11,58.12,4368.0,46.3077,46.3157,46.2997,46.3077,4368.0
2017-09-19 14:10:00,58.11,58.11,58.07,58.08,8092.0,46.2997,46.2997,46.2679,46.2758,8092.0
2017-09-19 14:15:00,58.08,58.09,58.06,58.07,9600.0,46.2758,46.2838,46.2599,46.2679,9600.0
2017-09-19 14:20:00,58.07,58.1,58.06,58.07,5006.0,46.2679,46.2918,46.2599,46.2679,5006.0
2017-09-19 14:25:00,58.08,58.08,58.03,58.04,5829.0,46.2758,46.2758,46.236,46.2439,5829.0
2017-09-19 14:30:00,58.05,58.08,58.04,58.07,5285.0,46.2519,46.2758,46.2439,46.2679,5285.0
2017-09-19 14:35:00,58.07,58.08,58.05,58.06,7167.0,46.2679,46.2758,46.2519,46.2599,7167.0
2017-09-19 14:40:00,58.05,58.1,58.05,58.08,4074.0,46.2519,46.2918,46.2519,46.2758,4074.0
2017-09-19 14:45:00,58.07,58.21,58.07,58.2,10344.0,46.2679,46.3794,46.2679,46.3714,10344.0
2017-09-19 14:50:00,58.19,58.19,58.15,58.18,5550.0,46.3635,46.3635,46.3316,46.3555,5550.0
2017-09-19 14:55:00,58.17,58.18,58.09,58.09,6151.0,46.3475,46.3555,46.2838,46.2838,6151.0
2017-09-19 15:00:00,58.09,58.11,58.06,58.11,9927.0,46.2838,46.2997,46.2599,46.2997,9927.0
2017-09-19 15:05:00,58.1,58.15,58.1,58.14,7558.0,46.2918,46.3316,46.2918,46.3236,7558.0
2017-09-19 15:10:00,58.14,58.15,58.1,58.12,7543.0,46.3236,46.3316,46.2918,46.3077,7543.0
2017-09-19 15:15:00,58.11,58.12,58.08,58.12,9576.0,46.2997,46.3077,46.2758,46.3077,9576.0
2017-09-19 15:20:00,58.12,58.12,58.07,58.07,6702.0,46.3077,46.3077,46.2679,46.2679,6702.0
2017-09-19 15:25:00,58.05,58.07,58.05,58.07,10423.0,46.2519,46.2679,46.2519,46.2679,10423.0
2017-09-19 15:30:00,58.07,58.08,58.07,58.08,3725.0,46.2679,46.2758,46.2679,46.2758,3725.0
2017-09-19 15:35:00,58.08,58.1,58.07,58.1,8783.0,46.2758,46.2918,46.2679,46.2918,8783.0
2017-09-19 15:40:00,58.09,58.12,58.06,58.06,32544.0,46.2838,46.3077,46.2599,46.2599,32544.0
2017-09-19 15:45:00,58.05,58.06,58.02,58.03,34565.0,46.2519,46.2599,46.228,46.236,34565.0
2017-09-19 15:50:00,58.01,58.07,57.93,58.06,79925.0,46.22,46.2679,46.1563,46.2599,79925.0
2017-09-19 15:55:00,58.06,58.1,58.05,58.07,72655.0,46.2599,46.2918,46.2519,46.2679,72655.0
2017-09-20 09:30:00,58.0,58.24,58.0,58.13,21791.0,46.2121,46.4033,46.2121,46.3157,21791.0
2017-09-20 09:35:00,58.3,58.32,58.22,58.23,4466.0,46.4511,46.467,46.3874,46.3953,4466.0
2017-09-20 09:40:00,58.24,58.4,58.24,58.38,6178.0,46.4033,46.5308,46.4033,46.5148,6178.0
2017-09-20 09:45:00,58.4,58.47,58.35,58.44,13110.0,46.5308,46.5866,46.4909,46.5627,13110.0
2017-09-20 09:50:00,58.44,58.46,58.39,58.39,6768.0,46.5627,46.5786,46.5228,46.5228,6768.0
2017-09-20 09:55:00,58.39,58.44,58.38,58.44,4661.0,46.5228,46.5627,46.5148,46.5627,4661.0
2017-09-20 10:00:00,58.44,58.47,58.41,58.41,14057.0,46.5627,46.5866,46.5387,46.5387,14057.0
2017-09-20 10:05:00,58.42,58.5,58.42,58.49,5705.0,46.5467,46.6105,46.5467,46.6025,5705.0
2017-09-20 10:10:00,58.49,58.52,58.49,58.52,5177.0,46.6025,46.6264,46.6025,46.6264,5177.0
2017-09-20 10:15:00,58.51,58.51,58.45,58.46,13493.0,46.6184,46.6184,46.5706,46.5786,13493.0
2017-09-20 10:20:00,58.46,58.5,58.46,58.5,5337.0,46.5786,46.6105,46.5786,46.6105,5337.0
2017-09-20 10:25:00,58.5,58.5,58.48,58.48,9602.0,46.6105,46.6105,46.5945,46.5945,9602.0
2017-09-20 10:30:00,58.49,58.51,58.44,58.5,12024.0,46.6025,46.6184,46.5627,46.6105,12024.0
2017-09-20 10:35:00,58.5,58.53,58.5,58.52,8517.0,46.6105,46.6344,46.6105,46.6264,8517.0
2017-09-20 10:40:00,58.52,58.57,58.51,58.57,6730.0,46.6264,46.6662,46.6184,46.6662,6730.0
2017-09-20 10:45:00,58.57,58.57,58.51,58.52,5040.0,46.6662,46.6662,46.6184,46.6264,5040.0
2017-09-20 10:50:00,58.52,58.55,58.5,58.51,9500.0,46.6264,46.6503,46.6105,46.6184,9500.0
2017-09-20 10:55:00,58.52,58.53,58.47,58.5,36402.0,46.6264,46.6344,46.5866,46.6105,36402.0
2017-09-20 11:00:00,58.51,58.56,58.49,58.52,13133.0,46.6184,46.6583,46.6025,46.6264,13133.0
2017-09-20 11:05:00,58.52,58.58,58.52,58.56,13053.0,46.6264,46.6742,46.6264,46.6583,13053.0
2017-09-20 11:10:00,58.54,58.54,58.46,58.47,9527.0,46.6423,46.6423,46.5786,46.5866,9527.0
2017-09-20 11:15:00,58.46,58.47,58.42,58.44,6900.0,46.5786,46.5866,46.5467,46.5627,6900.0
2017-09-20 11:20:00,58.43,58.45,58.38,58.44,15909.0,46.5547,46.5706,46.5148,46.5627,15909.0
2017-09-20 11:25:00,58.44,58.48,58.43,58.46,10968.0,46.5627,46.5945,46.5547,46.5786,10968.0
2017-09-20 11:30:00,58.47,58.5,58.46,58.5,10284.0,46.5866,46.6105,46.5786,46.6105,10284.0
2017-09-20 11:35:00,58.49,58.51,58.48,58.51,4768.0,46.6025,46.6184,46.5945,46.6184,4768.0
2017-09-20 11:40:00,58.51,58.52,58.45,58.46,9979.0,46.6184,46.6264,46.5706,46.5786,9979.0
2017-09-20 11:45:00,58.45,58.46,58.44,58.45,4005.0,46.5706,46.5786,46.5627,46.5706,4005.0
2017-09-20 11:50:00,58.45,58.46,58.43,58.46,9049.0,46.5706,46.5786,46.5547,46.5786,9049.0
2017-09-20 11:55:00,58.45,58.5,58.44,58.49,9412.0,46.5706,46.6105,46.5627,46.6025,9412.0
2017-09-20 12:00:00,58.49,58.54,58.47,58.54,6522.0,46.6025,46.6423,46.5866,46.6423,6522.0
2017-09-20 12:05:00,58.53,58.54,58.49,58.5,10930.0,46.6344,46.6423,46.6025,46.6105,10930.0
2017-09-20 12:10:00,58.5,58.52,58.49,58.52,6384.0,46.6105,46.6264,46.6025,46.6264,6384.0
2017-09-20 12:15:00,58.51,58.52,58.49,58.5,7282.0,46.6184,46.6264,46.6025,46.6105,7282.0
2017-09-20 12:20:00,58.5,58.51,58.5,58.5,2501.0,46.6105,46.6184,46.6105,46.6105,2501.0
2017-09-20 12:25:00,58.51,58.54,58.49,58.53,17029.0,46.6184,46.6423,46.6025,46.6344,17029.0
2017-09-20 12:30:00,58.54,58.54,58.5,58.52,8710.0,46.6423,46.6423,46.6105,46.6264,8710.0
2017-09-20 12:35:00,58.52,58.54,58.51,58.53,4421.0,46.6264,46.6423,46.6184,46.6344,4421.0
2017-09-20 12:40:00,58.53,58.56,58.51,58.53,20686.0,46.6344,46.6583,46.6184,46.6344,20686.0
2017-09-20 12:45:00,58.53,58.58,58.51,58.55,5785.0,46.6344,46.6742,46.6184,46.6503,5785.0
2017-09-20 12:50:00,58.56,58.57,58.52,58.52,6987.0,46.6583,46.6662,46.6264,46.6264,6987.0
2017-09-20 12:55:00,58.52,58.53,58.5,58.53,6304.0,46.6264,46.6344,46.6105,46.6344,6304.0
2017-09-20 13:00:00,58.52,58.55,58.52,58.54,6308.0,46.6264,46.6503,46.6264,46.6423,6308.0
2017-09-20 13:05:00,58.55,58.58,58.53,58.54,17242.0,46.6503,46.6742,46.6344,46.6423,17242.0
2017-09-20 13:10:00,58.53,58.55,58.52,58.53,8914.0,46.6344,46.6503,46.6264,46.6344,8914.0
2017-09-20 13:15:00,58.53,58.54,58.5,58.52,14924.0,46.6344,46.6423,46.6105,46.6264,14924.0
2017-09-20 13:20:00,58.51,58.54,58.5,58.51,7142.0,46.6184,46.6423,46.6105,46.6184,7142.0
2017-09-20 13:25:00,58.51,58.54,58.5,58.54,18211.0,46.6184,46.6423,46.6105,46.6423,18211.0
2017-09-20 13:30:00,58.54,58.55,58.52,58.52,3994.0,46.6423,46.6503,46.6264,46.6264,3994.0
2017-09-20 13:35:00,58.52,58.53,58.49,58.51,17904.0,46.6264,46.6344,46.6025,46.6184,17904.0
2017-09-20 13:40:00,58.52,58.53,58.51,58.52,5917.0,46.6264,46.6344,46.6184,46.6264,5917.0
2017-09-20 13:45:00,58.53,58.58,58.53,58.58,7425.0,46.6344,46.6742,46.6344,46.6742,7425.0
2017-09-20 13:50:00,58.58,58.62,58.57,58.62,7802.0,46.6742,46.7061,46.6662,46.7061,7802.0
2017-09-20 13:55:00,58.62,58.65,58.61,58.63,8441.0,46.7061,46.73,46.6981,46.714,8441.0
2017-09-20 14:00:00,58.63,58.64,58.38,58.48,26493.0,46.714,46.722,46.5148,46.5945,26493.0
2017-09-20 14:05:00,58.46,58.49,58.35,58.41,27341.0,46.5786,46.6025,46.4909,46.5387,27341.0
2017-09-20 14:10:00,58.42,58.45,58.38,58.44,10553.0,46.5467,46.5706,46.5148,46.5627,10553.0
2017-09-20 14:15:00,58.43,58.44,58.3,58.3,9448.0,46.5547,46.5627,46.4511,46.4511,9448.0
2017-09-20 14:20:00,58.29,58.29,58.16,58.23,13598.0,46.4431,46.4431,46.3396,46.3953,13598.0
2017-09-20 14:25:00,58.24,58.27,58.21,58.26,12591.0,46.4033,46.4272,46.3794,46.4192,12591.0
2017-09-20 14:30:00,58.24,58.28,58.24,58.25,7838.0,46.4033,46.4352,46.4033,46.4113,7838.0
2017-09-20 14:35:00,58.25,58.3,58.18,58.29,25208.0,46.4113,46.4511,46.3555,46.4431,25208.0
2017-09-20 14:40:00,58.29,58.3,58.24,58.28,19966.0,46.4431,46.4511,46.4033,46.4352,19966.0
2017-09-20 14:45:00,58.28,58.38,58.28,58.38,11725.0,46.4352,46.5148,46.4352,46.5148,11725.0
2017-09-20 14:50:00,58.38,58.39,58.34,58.38,15748.0,46.5148,46.5228,46.483,46.5148,15748.0
2017-09-20 14:55:00,58.39,58.41,58.38,58.38,15109.0,46.5228,46.5387,46.5148,46.5148,15109.0
2017-09-20 15:00:00,58.37,58.39,58.35,58.38,11031.0,46.5069,46.5228,46.4909,46.5148,11031.0
2017-09-20 15:05:00,58.39,58.4,58.37,58.4,11964.0,46.5228,46.5308,46.5069,46.5308,11964.0
2017-09-20 15:10:00,58.4,58.47,58.4,58.47,16053.0,46.5308,46.5866,46.5308,46.5866,16053.0
2017-09-20 15:15:00,58.47,58.51,58.45,58.48,16690.0,46.5866,46.6184,46.5706,46.5945,16690.0
2017-09-20 15:20:00,58.48,58.5,58.43,58.44,9768.0,46.5945,46.6105,46.5547,46.5627,9768.0
2017-09-20 15:25:00,58.44,58.47,58.44,58.47,6570.0,46.5627,46.5866,46.5627,46.5866,6570.0
2017-09-20 15:30:00,58.47,58.52,58.47,58.52,40567.0,46.5866,46.6264,46.5866,46.6264,40567.0
2017-09-20 15:35:00,58.52,58.53,58.48,58.48,14611.0,46.6264,46.6344,46.5945,46.5945,14611.0
2017-09-20 15:40:00,58.47,58.48,58.45,58.47,13319.0,46.5866,46.5945,46.5706,46.5866,13319.0
2017-09-20 15:45:00,58.48,58.53,58.48,58.53,20633.0,46.5945,46.6344,46.5945,46.6344,20633.0
2017-09-20 15:50:00,58.53,58.55,58.52,58.53,34659.0,46.6344,46.6503,46.6264,46.6344,34659.0
2017-09-20 15:55:00,58.53,58.53,58.51,58.52,47565.0,46.6344,46.6344,46.6184,46.6264,47565.0
2017-09-21 09:30:00,58.58,58.7,58.51,58.7,17720.0,46.6742,46.7698,46.6184,46.7698,17720.0
2017-09-21 09:35:00,58.6,58.65,58.4,58.4,12206.0,46.6901,46.73,46.5308,46.5308,12206.0
2017-09-21 09:40:00,58.38,58.59,58.38,58.55,8002.0,46.5148,46.6822,46.5148,46.6503,8002.0
2017-09-21 09:45:00,58.54,58.54,58.43,58.46,7228.0,46.6423,46.6423,46.5547,46.5786,7228.0
2017-09-21 09:50:00,58.47,58.48,58.39,58.42,10501.0,46.5866,46.5945,46.5228,46.5467,10501.0
2017-09-21 09:55:00,58.41,58.45,58.41,58.45,4203.0,46.5387,46.5706,46.5387,46.5706,4203.0
2017-09-21 10:00:00,58.44,58.54,58.43,58.52,7515.0,46.5627,46.6423,46.5547,46.6264,7515.0
2017-09-21 10:05:00,58.51,58.55,58.46,58.5,9080.0,46.6184,46.6503,46.5786,46.6105,9080.0
2017-09-21 10:10:00,58.5,58.5,58.41,58.41,8313.0,46.6105,46.6105,46.5387,46.5387,8313.0
2017-09-21 10:15:00,58.42,58.5,58.41,58.46,10064.0,46.5467,46.6105,46.5387,46.5786,10064.0
2017-09-21 10:20:00,58.47,58.5,58.45,58.49,7168.0,46.5866,46.6105,46.5706,46.6025,7168.0
2017-09-21 10:25:00,58.5,58.56,58.48,58.5,9243.0,46.6105,46.6583,46.5945,46.6105,9243.0
2017-09-21 10:30:00,58.51,58.56,58.51,58.55,8243.0,46.6184,46.6583,46.6184,46.6503,8243.0
2017-09-21 10:35:00,58.55,58.58,58.49,58.5,12326.0,46.6503,46.6742,46.6025,46.6105,12326.0
2017-09-21 10:40:00,58.49,58.51,58.45,58.47,10034.0,46.6025,46.6184,46.5706,46.5866,10034.0
2017-09-21 10:45:00,58.46,58.49,58.45,58.49,4488.0,46.5786,46.6025,46.5706,46.6025,4488.0
2017-09-21 10:50:00,58.5,58.54,58.49,58.52,7625.0,46.6105,46.6423,46.6025,46.6264,7625.0
2017-09-21 10:55:00,58.52,58.53,58.48,58.49,7620.0,46.6264,46.6344,46.5945,46.6025,7620.0
2017-09-21 11:00:00,58.49,58.5,58.38,58.38,8157.0,46.6025,46.6105,46.5148,46.5148,8157.0
2017-09-21 11:05:00,58.38,58.4,58.33,58.39,8235.0,46.5148,46.5308,46.475,46.5228,8235.0
2017-09-21 11:10:00,58.38,58.42,58.37,58.41,12213.0,46.5148,46.5467,46.5069,46.5387,12213.0
2017-09-21 11:15:00,58.4,58.42,58.39,58.42,3043.0,46.5308,46.5467,46.5228,46.5467,3043.0
2017-09-21 11:20:00,58.41,58.44,58.38,58.42,13215.0,46.5387,46.5627,46.5148,46.5467,13215.0
2017-09-21 11:25:00,58.43,58.44,58.38,58.38,9834.0,46.5547,46.5627,46.5148,46.5148,9834.0
2017-09-21 11:30:00,58.38,58.39,58.34,58.36,7227.0,46.5148,46.5228,46.483,46.4989,7227.0
2017-09-21 11:35:00,58.37,58.41,58.32,58.32,8091.0,46.5069,46.5387,46.467,46.467,8091.0
2017-09-21 11:40:00,58.31,58.37,58.31,58.35,6402.0,46.4591,46.5069,46.4591,46.4909,6402.0
2017-09-21 11:45:00,58.36,58.38,58.36,58.37,4493.0,46.4989,46.5148,46.4989,46.5069,4493.0
2017-09-21 11:50:00,58.37,58.4,58.35,58.37,13058.0,46.5069,46.5308,46.4909,46.5069,13058.0
2017-09-21 11:55:00,58.38,58.39,58.32,58.33,7905.0,46.5148,46.5228,46.467,46.475,7905.0
2017-09-21 12:00:00,58.34,58.34,58.29,58.33,21465.0,46.483,46.483,46.4431,46.475,21465.0
2017-09-21 12:05:00,58.34,58.35,58.32,58.35,4350.0,46.483,46.4909,46.467,46.4909,4350.0
2017-09-21 12:10:00,58.35,58.37,58.32,58.33,8774.0,46.4909,46.5069,46.467,46.475,8774.0
2017-09-21 12:15:00,58.32,58.33,58.28,58.33,11494.0,46.467,46.475,46.4352,46.475,11494.0
2017-09-21 12:20:00,58.32,58.44,58.31,58.42,14445.0,46.467,46.5627,46.4591,46.5467,14445.0
2017-09-21 12:25:00,58.42,58.44,58.4,58.41,6224.0,46.5467,46.5627,46.5308,46.5387,6224.0
2017-09-21 12:30:00,58.4,58.41,58.4,58.41,6354.0,46.5308,46.5387,46.5308,46.5387,6354.0
2017-09-21 12:35:00,58.41,58.41,58.32,58.34,8446.0,46.5387,46.5387,46.467,46.483,8446.0
2017-09-21 12:40:00,58.34,58.35,58.31,58.32,8843.0,46.483,46.4909,46.4591,46.467,8843.0
2017-09-21 12:45:00,58.31,58.33,58.3,58.31,4367.0,46.4591,46.475,46.4511,46.4591,4367.0
2017-09-21 12:50:00,58.3,58.3,58.26,58.28,9057.0,46.4511,46.4511,46.4192,46.4352,9057.0
2017-09-21 12:55:00,58.28,58.29,58.27,58.29,7428.0,46.4352,46.4431,46.4272,46.4431,7428.0
2017-09-21 13:00:00,58.28,58.29,58.15,58.16,22915.0,46.4352,46.4431,46.3316,46.3396,22915.0
2017-09-21 13:05:00,58.16,58.16,58.11,58.12,18927.0,46.3396,46.3396,46.2997,46.3077,18927.0
2017-09-21 13:10:00,58.12,58.13,58.09,58.1,13948.0,46.3077,46.3157,46.2838,46.2918,13948.0
2017-09-21 13:15:00,58.11,58.18,58.1,58.17,20334.0,46.2997,46.3555,46.2918,46.3475,20334.0
2017-09-21 13:20:00,58.17,58.31,58.16,58.31,63086.0,46.3475,46.4591,46.3396,46.4591,63086.0
2017-09-21 13:25:00,58.3,58.33,58.25,58.28,19977.0,46.4511,46.475,46.4113,46.4352,19977.0
2017-09-21 13:30:00,58.28,58.28,58.18,58.23,8305.0,46.4352,46.4352,46.3555,46.3953,8305.0
2017-09-21 13:35:00,58.23,58.23,58.19,58.22,8356.0,46.3953,46.3953,46.3635,46.3874,8356.0
2017-09-21 13:40:00,58.23,58.23,58.17,58.18,7249.0,46.3953,46.3953,46.3475,46.3555,7249.0
2017-09-21 13:45:00,58.18,58.19,58.14,58.18,13581.0,46.3555,46.3635,46.3236,46.3555,13581.0
2017-09-21 13:50:00,58.18,58.18,58.14,58.17,11805.0,46.3555,46.3555,46.3236,46.3475,11805.0
2017-09-21 13:55:00,58.17,58.17,58.14,58.16,14016.0,46.3475,46.3475,46.3236,46.3396,14016.0
2017-09-21 14:00:00,58.16,58.21,58.16,58.2,9512.0,46.3396,46.3794,46.3396,46.3714,9512.0
2017-09-21 14:05:00,58.2,58.37,58.2,58.29,22453.0,46.3714,46.5069,46.3714,46.4431,22453.0
2017-09-21 14:10:00,58.29,58.29,58.28,58.28,7719.0,46.4431,46.4431,46.4352,46.4352,7719.0
2017-09-21 14:15:00,58.29,58.29,58.21,58.22,16086.0,46.4431,46.4431,46.3794,46.3874,16086.0
2017-09-21 14:20:00,58.22,58.25,58.22,58.23,13806.0,46.3874,46.4113,46.3874,46.3953,13806.0
2017-09-21 14:25:00,58.23,58.26,58.21,58.26,13769.0,46.3953,46.4192,46.3794,46.4192,13769.0
2017-09-21 14:30:00,58.26,58.27,58.23,58.27,5913.0,46.4192,46.4272,46.3953,46.4272,5913.0
2017-09-21 14:35:00,58.27,58.27,58.2,58.21,12844.0,46.4272,46.4272,46.3714,46.3794,12844.0
2017-09-21 14:40:00,58.21,58.21,58.17,58.19,12420.0,46.3794,46.3794,46.3475,46.3635,12420.0
2017-09-21 14:45:00,58.18,58.18,58.14,58.18,11970.0,46.3555,46.3555,46.3236,46.3555,11970.0
2017-09-21 14:50:00,58.18,58.18,58.15,58.17,20084.0,46.3555,46.3555,46.3316,46.3475,20084.0
2017-09-21 14:55:00,58.16,58.26,58.16,58.23,12934.0,46.3396,46.4192,46.3396,46.3953,12934.0
2017-09-21 15:00:00,58.23,58.28,58.23,58.26,11268.0,46.3953,46.4352,46.3953,46.4192,11268.0
2017-09-21 15:05:00,58.26,58.26,58.21,58.25,14940.0,46.4192,46.4192,46.3794,46.4113,14940.0
2017-09-21 15:10:00,58.24,58.25,58.21,58.22,9998.0,46.4033,46.4113,46.3794,46.3874,9998.0
2017-09-21 15:15:00,58.22,58.24,58.2,58.2,15018.0,46.3874,46.4033,46.3714,46.3714,15018.0
2017-09-21 15:20:00,58.2,58.22,58.18,58.22,15581.0,46.3714,46.3874,46.3555,46.3874,15581.0
2017-09-21 15:25:00,58.23,58.23,58.19,58.19,7062.0,46.3953,46.3953,46.3635,46.3635,7062.0
2017-09-21 15:30:00,58.19,58.2,58.17,58.19,18950.0,46.3635,46.3714,46.3475,46.3635,18950.0
2017-09-21 15:35:00,58.19,58.25,58.18,58.23,16402.0,46.3635,46.4113,46.3555,46.3953,16402.0
2017-09-21 15:40:00,58.23,58.24,58.16,58.19,20921.0,46.3953,46.4033,46.3396,46.3635,20921.0
2017-09-21 15:45:00,58.19,58.22,58.19,58.21,11657.0,46.3635,46.3874,46.3635,46.3794,11657.0
2017-09-21 15:50:00,58.22,58.25,58.2,58.24,28969.0,46.3874,46.4113,46.3714,46.4033,28969.0
2017-09-21 15:55:00,58.24,58.25,58.18,58.18,53231.0,46.4033,46.4113,46.3555,46.3555,53231.0
2017-09-22 09:30:00,58.22,58.69,58.22,58.69,32230.0,46.3874,46.7618,46.3874,46.7618,32230.0
2017-09-22 09:35:00,58.65,58.88,58.61,58.79,36331.0,46.73,46.9132,46.6981,46.8415,36331.0
2017-09-22 09:40:00,58.83,59.05,58.81,59.05,26868.0,46.8734,47.0487,46.8575,47.0487,26868.0
2017-09-22 09:45:00,59.04,59.18,59.0,59.18,30427.0,47.0407,47.1523,47.0088,47.1523,30427.0
2017-09-22 09:50:00,59.18,59.18,59.0,59.12,29245.0,47.1523,47.1523,47.0088,47.1044,29245.0
2017-09-22 09:55:00,59.12,59.18,59.11,59.16,24776.0,47.1044,47.1523,47.0965,47.1363,24776.0
2017-09-22 10:00:00,59.16,59.26,59.14,59.23,19711.0,47.1363,47.216,47.1204,47.1921,19711.0
2017-09-22 10:05:00,59.24,59.3,59.21,59.29,32024.0,47.2001,47.2479,47.1762,47.2399,32024.0
2017-09-22 10:10:00,59.29,59.34,59.28,59.33,17251.0,47.2399,47.2797,47.2319,47.2718,17251.0
2017-09-22 10:15:00,59.33,59.35,59.29,59.34,12372.0,47.2718,47.2877,47.2399,47.2797,12372.0
2017-09-22 10:20:00,59.34,59.35,59.18,59.22,33311.0,47.2797,47.2877,47.1523,47.1841,33311.0
2017-09-22 10:25:00,59.24,59.34,59.24,59.33,33717.0,47.2001,47.2797,47.2001,47.2718,33717.0
2017-09-22 10:30:00,59.33,59.39,59.29,59.35,16422.0,47.2718,47.3196,47.2399,47.2877,16422.0
2017-09-22 10:35:00,59.34,59.39,59.32,59.39,16881.0,47.2797,47.3196,47.2638,47.3196,16881.0
2017-09-22 10:40:00,59.38,59.41,59.36,59.38,20263.0,47.3116,47.3355,47.2957,47.3116,20263.0
2017-09-22 10:45:00,59.38,59.5,59.38,59.5,56672.0,47.3116,47.4072,47.3116,47.4072,56672.0
2017-09-22 10:50:00,59.5,59.59,59.48,59.59,25188.0,47.4072,47.4789,47.3913,47.4789,25188.0
2017-09-22 10:55:00,59.6,59.62,59.54,59.54,17848.0,47.4869,47.5028,47.4391,47.4391,17848.0
2017-09-22 11:00:00,59.54,59.6,59.51,59.58,24496.0,47.4391,47.4869,47.4152,47.471,24496.0
2017-09-22 11:05:00,59.56,59.56,59.5,59.54,21380.0,47.455,47.455,47.4072,47.4391,21380.0
2017-09-22 11:10:00,59.55,59.55,59.47,59.48,24465.0,47.4471,47.4471,47.3833,47.3913,24465.0
2017-09-22 11:15:00,59.48,59.5,59.47,59.49,18499.0,47.3913,47.4072,47.3833,47.3992,18499.0
2017-09-22 11:20:00,59.49,59.56,59.46,59.55,24053.0,47.3992,47.455,47.3753,47.4471,24053.0
2017-09-22 11:25:00,59.55,59.55,59.46,59.48,9369.0,47.4471,47.4471,47.3753,47.3913,9369.0
2017-09-22 11:30:00,59.49,59.53,59.46,59.52,43614.0,47.3992,47.4311,47.3753,47.4232,43614.0
2017-09-22 11:35:00,59.53,59.75,59.53,59.7,66365.0,47.4311,47.6064,47.4311,47.5666,66365.0
2017-09-22 11:40:00,59.7,59.72,59.63,59.65,25720.0,47.5666,47.5825,47.5108,47.5267,25720.0
2017-09-22 11:45:00,59.65,59.65,59.58,59.64,15897.0,47.5267,47.5267,47.471,47.5188,15897.0
2017-09-22 11:50:00,59.63,59.72,59.59,59.63,14950.0,47.5108,47.5825,47.4789,47.5108,14950.0
2017-09-22 11:55:00,59.62,59.68,59.6,59.66,11170.0,47.5028,47.5506,47.4869,47.5347,11170.0
2017-09-22 12:00:00,59.67,59.71,59.49,59.52,18457.0,47.5427,47.5745,47.3992,47.4232,18457.0
2017-09-22 12:05:00,59.52,59.57,59.51,59.56,9728.0,47.4232,47.463,47.4152,47.455,9728.0
2017-09-22 12:10:00,59.56,59.6,59.54,59.57,14700.0,47.455,47.4869,47.4391,47.463,14700.0
2017-09-22 12:15:00,59.57,59.6,59.55,59.6,8765.0,47.463,47.4869,47.4471,47.4869,8765.0
2017-09-22 12:20:00,59.58,59.61,59.54,59.6,18297.0,47.471,47.4949,47.4391,47.4869,18297.0
2017-09-22 12:25:00,59.6,59.6,59.55,59.58,13698.0,47.4869,47.4869,47.4471,47.471,13698.0
2017-09-22 12:30:00,59.59,59.61,59.58,59.58,6144.0,47.4789,47.4949,47.471,47.471,6144.0
2017-09-22 12:35:00,59.58,59.59,59.55,59.58,9626.0,47.471,47.4789,47.4471,47.471,9626.0
2017-09-22 12:40:00,59.58,59.59,59.53,59.56,8511.0,47.471,47.4789,47.4311,47.455,8511.0
2017-09-22 12:45:00,59.55,59.59,59.54,59.59,20393.0,47.4471,47.4789,47.4391,47.4789,20393.0
2017-09-22 12:50:00,59.59,59.68,59.59,59.67,31003.0,47.4789,47.5506,47.4789,47.5427,31003.0
2017-09-22 12:55:00,59.67,59.75,59.66,59.73,43189.0,47.5427,47.6064,47.5347,47.5905,43189.0
2017-09-22 13:00:00,59.72,59.72,59.48,59.56,130610.0,47.5825,47.5825,47.3913,47.455,130610.0
2017-09-22 13:05:00,59.56,59.56,59.34,59.41,36455.0,47.455,47.455,47.2797,47.3355,36455.0
2017-09-22 13:10:00,59.42,59.5,59.41,59.49,29147.0,47.3435,47.4072,47.3355,47.3992,29147.0
2017-09-22 13:15:00,59.48,59.56,59.42,59.52,46097.0,47.3913,47.455,47.3435,47.4232,46097.0
2017-09-22 13:20:00,59.52,59.53,59.45,59.53,9901.0,47.4232,47.4311,47.3674,47.4311,9901.0
2017-09-22 13:25:00,59.52,59.57,59.5,59.55,20055.0,47.4232,47.463,47.4072,47.4471,20055.0
2017-09-22 13:30:00,59.56,59.64,59.55,59.55,26800.0,47.455,47.5188,47.4471,47.4471,26800.0
2017-09-22 13:35:00,59.57,59.63,59.56,59.59,19009.0,47.463,47.5108,47.455,47.4789,19009.0
2017-09-22 13:40:00,59.57,59.66,59.57,59.64,9087.0,47.463,47.5347,47.463,47.5188,9087.0
2017-09-22 13:45:00,59.64,59.74,59.59,59.7,16572.0,47.5188,47.5984,47.4789,47.5666,16572.0
2017-09-22 13:50:00,59.7,59.7,59.62,59.62,12043.0,47.5666,47.5666,47.5028,47.5028,12043.0
2017-09-22 13:55:00,59.6,59.68,59.6,59.65,12484.0,47.4869,47.5506,47.4869,47.5267,12484.0
2017-09-22 14:00:00,59.66,59.67,59.62,59.62,13847.0,47.5347,47.5427,47.5028,47.5028,13847.0
2017-09-22 14:05:00,59.62,59.63,59.56,59.57,33960.0,47.5028,47.5108,47.455,47.463,33960.0
2017-09-22 14:10:00,59.57,59.58,59.52,59.53,8278.0,47.463,47.471,47.4232,47.4311,8278.0
2017-09-22 14:15:00,59.52,59.61,59.47,59.49,35180.0,47.4232,47.4949,47.3833,47.3992,35180.0
2017-09-22 14:20:00,59.49,59.51,59.45,59.45,12472.0,47.3992,47.4152,47.3674,47.3674,12472.0
2017-09-22 14:25:00,59.46,59.48,59.4,59.44,12992.0,47.3753,47.3913,47.3275,47.3594,12992.0
2017-09-22 14:30:00,59.44,59.5,59.44,59.47,5169.0,47.3594,47.4072,47.3594,47.3833,5169.0
2017-09-22 14:35:00,59.47,59.49,59.45,59.49,6750.0,47.3833,47.3992,47.3674,47.3992,6750.0
2017-09-22 14:40:00,59.49,59.49,59.44,59.49,11550.0,47.3992,47.3992,47.3594,47.3992,11550.0
2017-09-22 14:45:00,59.5,59.51,59.48,59.5,8799.0,47.4072,47.4152,47.3913,47.4072,8799.0
2017-09-22 14:50:00,59.5,59.51,59.46,59.46,26623.0,47.4072,47.4152,47.3753,47.3753,26623.0
2017-09-22 14:55:00,59.47,59.47,59.42,59.43,7997.0,47.3833,47.3833,47.3435,47.3514,7997.0
2017-09-22 15:00:00,59.43,59.48,59.41,59.46,21471.0,47.3514,47.3913,47.3355,47.3753,21471.0
2017-09-22 15:05:00,59.45,59.5,59.4,59.45,48002.0,47.3674,47.4072,47.3275,47.3674,48002.0
2017-09-22 15:10:00,59.46,59.52,59.44,59.52,35397.0,47.3753,47.4232,47.3594,47.4232,35397.0
2017-09-22 15:15:00,59.52,59.53,59.5,59.51,32041.0,47.4232,47.4311,47.4072,47.4152,32041.0
2017-09-22 15:20:00,59.51,59.57,59.5,59.56,25163.0,47.4152,47.463,47.4072,47.455,25163.0
2017-09-22 15:25:00,59.55,59.65,59.55,59.64,21976.0,47.4471,47.5267,47.4471,47.5188,21976.0
2017-09-22 15:30:00,59.63,59.64,59.57,59.59,18339.0,47.5108,47.5188,47.463,47.4789,18339.0
2017-09-22 15:35:00,59.59,59.59,59.53,59.54,23249.0,47.4789,47.4789,47.4311,47.4391,23249.0
2017-09-22 15:40:00,59.54,59.61,59.53,59.6,62495.0,47.4391,47.4949,47.4311,47.4869,62495.0
2017-09-22 15:45:00,59.61,59.72,59.6,59.71,58920.0,47.4949,47.5825,47.4869,47.5745,58920.0
2017-09-22 15:50:00,59.71,59.84,59.64,59.84,146442.0,47.5745,47.6781,47.5188,47.6781,146442.0
2017-09-22 15:55:00,59.83,59.84,59.73,59.75,212107.0,47.6701,47.6781,47.5905,47.6064,212107.0
2017-09-25 09:30:00,59.52,59.74,59.5,59.7,25869.0,47.4232,47.5984,47.4072,47.5666,25869.0
2017-09-25 09:35:00,59.73,59.77,59.59,59.62,9370.0,47.5905,47.6223,47.4789,47.5028,9370.0
2017-09-25 09:40:00,59.61,59.73,59.61,59.66,15158.0,47.4949,47.5905,47.4949,47.5347,15158.0
2017-09-25 09:45:00,59.66,59.81,59.65,59.79,11925.0,47.5347,47.6542,47.5267,47.6383,11925.0
2017-09-25 09:50:00,59.78,59.96,59.73,59.96,40997.0,47.6303,47.7737,47.5905,47.7737,40997.0
2017-09-25 09:55:00,59.96,59.99,59.9,59.9,30133.0,47.7737,47.7976,47.7259,47.7259,30133.0
2017-09-25 10:00:00,59.92,59.97,59.9,59.92,61226.0,47.7419,47.7817,47.7259,47.7419,61226.0
2017-09-25 10:05:00,59.93,59.94,59.72,59.82,18505.0,47.7498,47.7578,47.5825,47.6622,18505.0
2017-09-25 10:10:00,59.82,59.9,59.81,59.87,11271.0,47.6622,47.7259,47.6542,47.702,11271.0
2017-09-25 10:15:00,59.88,59.95,59.88,59.9,11190.0,47.71,47.7658,47.71,47.7259,11190.0
2017-09-25 10:20:00,59.91,59.92,59.88,59.91,9922.0,47.7339,47.7419,47.71,47.7339,9922.0
2017-09-25 10:25:00,59.91,59.94,59.86,59.9,18447.0,47.7339,47.7578,47.6941,47.7259,18447.0
2017-09-25 10:30:00,59.91,59.91,59.85,59.89,15843.0,47.7339,47.7339,47.6861,47.718,15843.0
2017-09-25 10:35:00,59.9,59.9,59.77,59.79,12936.0,47.7259,47.7259,47.6223,47.6383,12936.0
2017-09-25 10:40:00,59.79,59.81,59.75,59.81,11697.0,47.6383,47.6542,47.6064,47.6542,11697.0
2017-09-25 10:45:00,59.81,59.86,59.79,59.81,27996.0,47.6542,47.6941,47.6383,47.6542,27996.0
2017-09-25 10:50:00,59.8,59.8,59.69,59.71,15122.0,47.6462,47.6462,47.5586,47.5745,15122.0
2017-09-25 10:55:00,59.7,59.78,59.7,59.76,26485.0,47.5666,47.6303,47.5666,47.6144,26485.0
2017-09-25 11:00:00,59.76,59.77,59.57,59.62,44725.0,47.6144,47.6223,47.463,47.5028,44725.0
2017-09-25 11:05:00,59.62,59.66,59.62,59.65,12109.0,47.5028,47.5347,47.5028,47.5267,12109.0
2017-09-25 11:10:00,59.64,59.68,59.63,59.64,11267.0,47.5188,47.5506,47.5108,47.5188,11267.0
2017-09-25 11:15:00,59.64,59.72,59.63,59.68,18042.0,47.5188,47.5825,47.5108,47.5506,18042.0
2017-09-25 11:20:00,59.67,59.71,59.62,59.71,11468.0,47.5427,47.5745,47.5028,47.5745,11468.0
2017-09-25 11:25:00,59.72,59.76,59.72,59.75,3321.0,47.5825,47.6144,47.5825,47.6064,3321.0
2017-09-25 11:30:00,59.74,59.79,59.72,59.74,12259.0,47.5984,47.6383,47.5825,47.5984,12259.0
2017-09-25 11:35:00,59.74,59.75,59.7,59.71,8708.0,47.5984,47.6064,47.5666,47.5745,8708.0
2017-09-25 11:40:00,59.7,59.71,59.68,59.71,8706.0,47.5666,47.5745,47.5506,47.5745,8706.0
2017-09-25 11:45:00,59.69,59.75,59.68,59.71,7588.0,47.5586,47.6064,47.5506,47.5745,7588.0
2017-09-25 11:50:00,59.71,59.71,59.66,59.7,6579.0,47.5745,47.5745,47.5347,47.5666,6579.0
2017-09-25 11:55:00,59.71,59.72,59.7,59.7,6282.0,47.5745,47.5825,47.5666,47.5666,6282.0
2017-09-25 12:00:00,59.7,59.71,59.62,59.66,12750.0,47.5666,47.5745,47.5028,47.5347,12750.0
2017-09-25 12:05:00,59.65,59.67,59.59,59.59,14246.0,47.5267,47.5427,47.4789,47.4789,14246.0
2017-09-25 12:10:00,59.58,59.63,59.58,59.61,11147.0,47.471,47.5108,47.471,47.4949,11147.0
2017-09-25 12:15:00,59.61,59.63,59.56,59.63,11001.0,47.4949,47.5108,47.455,47.5108,11001.0
2017-09-25 12:20:00,59.62,59.65,59.61,59.64,7635.0,47.5028,47.5267,47.4949,47.5188,7635.0
2017-09-25 12:25:00,59.64,59.67,59.62,59.62,110898.0,47.5188,47.5427,47.5028,47.5028,110898.0
2017-09-25 12:30:00,59.61,59.65,59.6,59.65,16096.0,47.4949,47.5267,47.4869,47.5267,16096.0
2017-09-25 12:35:00,59.64,59.71,59.64,59.71,9473.0,47.5188,47.5745,47.5188,47.5745,9473.0
2017-09-25 12:40:00,59.72,59.74,59.68,59.68,12633.0,47.5825,47.5984,47.5506,47.5506,12633.0
2017-09-25 12:45:00,59.68,59.68,59.65,59.66,21918.0,47.5506,47.5506,47.5267,47.5347,21918.0
2017-09-25 12:50:00,59.65,59.69,59.65,59.68,21259.0,47.5267,47.5586,47.5267,47.5506,21259.0
2017-09-25 12:55:00,59.68,59.8,59.68,59.78,14736.0,47.5506,47.6462,47.5506,47.6303,14736.0
2017-09-25 13:00:00,59.77,59.77,59.73,59.75,14504.0,47.6223,47.6223,47.5905,47.6064,14504.0
2017-09-25 13:05:00,59.75,59.82,59.75,59.79,11391.0,47.6064,47.6622,47.6064,47.6383,11391.0
2017-09-25 13:10:00,59.79,59.8,59.76,59.79,9764.0,47.6383,47.6462,47.6144,47.6383,9764.0
2017-09-25 13:15:00,59.8,59.84,59.77,59.8,8196.0,47.6462,47.6781,47.6223,47.6462,8196.0
2017-09-25 13:20:00,59.79,59.85,59.76,59.83,11317.0,47.6383,47.6861,47.6144,47.6701,11317.0
2017-09-25 13:25:00,59.82,59.88,59.82,59.88,9489.0,47.6622,47.71,47.6622,47.71,9489.0
2017-09-25 13:30:00,59.87,59.98,59.87,59.95,38133.0,47.702,47.7897,47.702,47.7658,38133.0
2017-09-25 13:35:00,59.95,59.97,59.94,59.95,40682.0,47.7658,47.7817,47.7578,47.7658,40682.0
2017-09-25 13:40:00,59.95,59.96,59.85,59.85,21588.0,47.7658,47.7737,47.6861,47.6861,21588.0
2017-09-25 13:45:00,59.85,59.86,59.84,59.84,10481.0,47.6861,47.6941,47.6781,47.6781,10481.0
2017-09-25 13:50:00,59.85,59.95,59.85,59.93,39265.0,47.6861,47.7658,47.6861,47.7498,39265.0
2017-09-25 13:55:00,59.92,59.92,59.88,59.88,10291.0,47.7419,47.7419,47.71,47.71,10291.0
2017-09-25 14:00:00,59.89,59.94,59.89,59.93,17951.0,47.718,47.7578,47.718,47.7498,17951.0
2017-09-25 14:05:00,59.93,59.93,59.86,59.87,16280.0,47.7498,47.7498,47.6941,47.702,16280.0
2017-09-25 14:10:00,59.88,59.88,59.84,59.84,6905.0,47.71,47.71,47.6781,47.6781,6905.0
2017-09-25 14:15:00,59.85,59.88,59.84,59.85,15108.0,47.6861,47.71,47.6781,47.6861,15108.0
2017-09-25 14:20:00,59.85,59.87,59.82,59.82,11056.0,47.6861,47.702,47.6622,47.6622,11056.0
2017-09-25 14:25:00,59.82,59.86,59.79,59.81,15719.0,47.6622,47.6941,47.6383,47.6542,15719.0
2017-09-25 14:30:00,59.81,59.87,59.81,59.83,11279.0,47.6542,47.702,47.6542,47.6701,11279.0
2017-09-25 14:35:00,59.82,59.92,59.82,59.91,37700.0,47.6622,47.7419,47.6622,47.7339,37700.0
2017-09-25 14:40:00,59.91,59.93,59.85,59.86,24464.0,47.7339,47.7498,47.6861,47.6941,24464.0
2017-09-25 14:45:00,59.86,59.9,59.85,59.86,12465.0,47.6941,47.7259,47.6861,47.6941,12465.0
2017-09-25 14:50:00,59.86,59.91,59.86,59.89,7520.0,47.6941,47.7339,47.6941,47.718,7520.0
2017-09-25 14:55:00,59.9,59.94,59.9,59.92,11759.0,47.7259,47.7578,47.7259,47.7419,11759.0
2017-09-25 15:00:00,59.92,59.94,59.89,59.9,15197.0,47.7419,47.7578,47.718,47.7259,15197.0
2017-09-25 15:05:00,59.88,59.96,59.87,59.92,15310.0,47.71,47.7737,47.702,47.7419,15310.0
2017-09-25 15:10:00,59.92,59.96,59.91,59.92,16759.0,47.7419,47.7737,47.7339,47.7419,16759.0
2017-09-25 15:15:00,59.92,59.92,59.87,59.88,12792.0,47.7419,47.7419,47.702,47.71,12792.0
2017-09-25 15:20:00,59.89,59.95,59.87,59.95,14633.0,47.718,47.7658,47.702,47.7658,14633.0
2017-09-25 15:25:00,59.96,59.99,59.95,59.98,16801.0,47.7737,47.7976,47.7658,47.7897,16801.0
2017-09-25 15:30:00,59.98,60.03,59.98,60.02,61753.0,47.7897,47.8295,47.7897,47.8215,61753.0
2017-09-25 15:35:00,60.02,60.05,60.0,60.01,50912.0,47.8215,47.8454,47.8056,47.8136,50912.0
2017-09-25 15:40:00,60.01,60.05,59.97,59.98,65081.0,47.8136,47.8454,47.7817,47.7897,65081.0
2017-09-25 15:45:00,59.98,60.03,59.98,60.0,66109.0,47.7897,47.8295,47.7897,47.8056,66109.0
2017-09-25 15:50:00,60.0,60.0,59.86,59.9,75161.0,47.8056,47.8056,47.6941,47.7259,75161.0
2017-09-25 15:55:00,59.9,60.04,59.89,60.04,154824.0,47.7259,47.8375,47.718,47.8375,154824.0
2017-09-26 09:30:00,60.26,60.29,59.9,59.98,29066.0,48.0128,48.0367,47.7259,47.7897,29066.0
2017-09-26 09:35:00,60.0,60.05,59.93,59.96,11843.0,47.8056,47.8454,47.7498,47.7737,11843.0
2017-09-26 09:40:00,59.95,60.05,59.9,60.01,15351.0,47.7658,47.8454,47.7259,47.8136,15351.0
2017-09-26 09:45:00,60.01,60.08,59.98,60.04,42488.0,47.8136,47.8693,47.7897,47.8375,42488.0
2017-09-26 09:50:00,60.04,60.04,59.99,60.0,11189.0,47.8375,47.8375,47.7976,47.8056,11189.0
2017-09-26 09:55:00,60.02,60.04,59.92,59.98,14858.0,47.8215,47.8375,47.7419,47.7897,14858.0
2017-09-26 10:00:00,59.99,59.99,59.81,59.81,21964.0,47.7976,47.7976,47.6542,47.6542,21964.0
2017-09-26 10:05:00,59.84,59.87,59.82,59.83,12236.0,47.6781,47.702,47.6622,47.6701,12236.0
2017-09-26 10:10:00,59.83,59.9,59.77,59.9,8089.0,47.6701,47.7259,47.6223,47.7259,8089.0
2017-09-26 10:15:00,59.9,59.96,59.85,59.96,16984.0,47.7259,47.7737,47.6861,47.7737,16984.0
2017-09-26 10:20:00,59.96,60.03,59.95,59.98,8119.0,47.7737,47.8295,47.7658,47.7897,8119.0
2017-09-26 10:25:00,59.97,59.99,59.89,59.92,9368.0,47.7817,47.7976,47.718,47.7419,9368.0
2017-09-26 10:30:00,59.92,59.93,59.88,59.89,6427.0,47.7419,47.7498,47.71,47.718,6427.0
2017-09-26 10:35:00,59.9,59.92,59.86,59.92,17362.0,47.7259,47.7419,47.6941,47.7419,17362.0
2017-09-26 10:40:00,59.94,59.94,59.89,59.91,10341.0,47.7578,47.7578,47.718,47.7339,10341.0
2017-09-26 10:45:00,59.91,59.91,59.86,59.86,5734.0,47.7339,47.7339,47.6941,47.6941,5734.0
2017-09-26 10:50:00,59.86,59.92,59.85,59.9,24597.0,47.6941,47.7419,47.6861,47.7259,24597.0
2017-09-26 10:55:00,59.9,60.01,59.89,60.01,21741.0,47.7259,47.8136,47.718,47.8136,21741.0
2017-09-26 11:00:00,60.01,60.13,59.99,60.05,30107.0,47.8136,47.9092,47.7976,47.8454,30107.0
2017-09-26 11:05:00,60.04,60.11,60.0,60.11,6916.0,47.8375,47.8932,47.8056,47.8932,6916.0
2017-09-26 11:10:00,60.12,60.15,60.07,60.13,8028.0,47.9012,47.9251,47.8614,47.9092,8028.0
2017-09-26 11:15:00,60.14,60.14,60.02,60.06,9188.0,47.9171,47.9171,47.8215,47.8534,9188.0
2017-09-26 11:20:00,60.05,60.09,60.01,60.02,6040.0,47.8454,47.8773,47.8136,47.8215,6040.0
2017-09-26 11:25:00,60.0,60.02,59.93,59.95,13327.0,47.8056,47.8215,47.7498,47.7658,13327.0
2017-09-26 11:30:00,59.94,60.01,59.93,60.0,7982.0,47.7578,47.8136,47.7498,47.8056,7982.0
2017-09-26 11:35:00,60.01,60.01,59.94,59.96,6233.0,47.8136,47.8136,47.7578,47.7737,6233.0
2017-09-26 11:40:00,59.97,59.99,59.95,59.98,9550.0,47.7817,47.7976,47.7658,47.7897,9550.0
2017-09-26 11:45:00,59.99,60.0,59.93,59.96,7357.0,47.7976,47.8056,47.7498,47.7737,7357.0
2017-09-26 11:50:00,59.95,60.02,59.95,60.01,17613.0,47.7658,47.8215,47.7658,47.8136,17613.0
2017-09-26 11:55:00,60.01,60.01,59.93,59.98,17410.0,47.8136,47.8136,47.7498,47.7897,17410.0
2017-09-26 12:00:00,59.98,60.02,59.98,59.99,16472.0,47.7897,47.8215,47.7897,47.7976,16472.0
2017-09-26 12:05:00,59.99,59.99,59.94,59.99,14721.0,47.7976,47.7976,47.7578,47.7976,14721.0
2017-09-26 12:10:00,59.99,60.02,59.96,59.99,16241.0,47.7976,47.8215,47.7737,47.7976,16241.0
2017-09-26 12:15:00,59.99,60.01,59.94,59.97,12732.0,47.7976,47.8136,47.7578,47.7817,12732.0
2017-09-26 12:20:00,59.96,59.98,59.95,59.98,9018.0,47.7737,47.7897,47.7658,47.7897,9018.0
2017-09-26 12:25:00,59.97,59.97,59.93,59.97,13292.0,47.7817,47.7817,47.7498,47.7817,13292.0
2017-09-26 12:30:00,59.97,59.98,59.92,59.92,6340.0,47.7817,47.7897,47.7419,47.7419,6340.0
2017-09-26 12:35:00,59.91,59.92,59.81,59.81,11455.0,47.7339,47.7419,47.6542,47.6542,11455.0
2017-09-26 12:40:00,59.81,59.83,59.77,59.83,5931.0,47.6542,47.6701,47.6223,47.6701,5931.0
2017-09-26 12:45:00,59.82,59.87,59.8,59.87,4500.0,47.6622,47.702,47.6462,47.702,4500.0
2017-09-26 12:50:00,59.87,59.87,59.82,59.84,7706.0,47.702,47.702,47.6622,47.6781,7706.0
2017-09-26 12:55:00,59.84,59.91,59.83,59.85,16111.0,47.6781,47.7339,47.6701,47.6861,16111.0
2017-09-26 13:00:00,59.86,59.95,59.86,59.86,28168.0,47.6941,47.7658,47.6941,47.6941,28168.0
2017-09-26 13:05:00,59.87,59.95,59.86,59.89,27370.0,47.702,47.7658,47.6941,47.718,27370.0
2017-09-26 13:10:00,59.89,59.94,59.89,59.92,10294.0,47.718,47.7578,47.718,47.7419,10294.0
2017-09-26 13:15:00,59.91,59.93,59.89,59.9,5683.0,47.7339,47.7498,47.718,47.7259,5683.0
2017-09-26 13:20:00,59.9,59.93,59.85,59.92,19328.0,47.7259,47.7498,47.6861,47.7419,19328.0
2017-09-26 13:25:00,59.94,59.94,59.89,59.93,31001.0,47.7578,47.7578,47.718,47.7498,31001.0
2017-09-26 13:30:00,59.93,59.94,59.88,59.88,24099.0,47.7498,47.7578,47.71,47.71,24099.0
2017-09-26 13:35:00,59.89,59.92,59.86,59.87,51110.0,47.718,47.7419,47.6941,47.702,51110.0
2017-09-26 13:40:00,59.88,59.9,59.8,59.8,39478.0,47.71,47.7259,47.6462,47.6462,39478.0
2017-09-26 13:45:00,59.79,59.81,59.77,59.8,7699.0,47.6383,47.6542,47.6223,47.6462,7699.0
2017-09-26 13:50:00,59.81,59.84,59.79,59.83,15672.0,47.6542,47.6781,47.6383,47.6701,15672.0
2017-09-26 13:55:00,59.84,59.86,59.8,59.86,11983.0,47.6781,47.6941,47.6462,47.6941,11983.0
2017-09-26 14:00:00,59.86,59.91,59.83,59.87,15191.0,47.6941,47.7339,47.6701,47.702,15191.0
2017-09-26 14:05:00,59.87,59.94,59.87,59.91,28807.0,47.702,47.7578,47.702,47.7339,28807.0
2017-09-26 14:10:00,59.9,59.91,59.89,59.91,3925.0,47.7259,47.7339,47.718,47.7339,3925.0
2017-09-26 14:15:00,59.91,59.92,59.88,59.9,8355.0,47.7339,47.7419,47.71,47.7259,8355.0
2017-09-26 14:20:00,59.9,59.94,59.87,59.94,9869.0,47.7259,47.7578,47.702,47.7578,9869.0
2017-09-26 14:25:00,59.93,59.95,59.89,59.92,27400.0,47.7498,47.7658,47.718,47.7419,27400.0
2017-09-26 14:30:00,59.93,59.95,59.91,59.95,6514.0,47.7498,47.7658,47.7339,47.7658,6514.0
2017-09-26 14:35:00,59.95,59.95,59.89,59.9,31282.0,47.7658,47.7658,47.718,47.7259,31282.0
2017-09-26 14:40:00,59.9,59.94,59.88,59.91,21666.0,47.7259,47.7578,47.71,47.7339,21666.0
2017-09-26 14:45:00,59.9,59.93,59.87,59.91,10681.0,47.7259,47.7498,47.702,47.7339,10681.0
2017-09-26 14:50:00,59.9,59.92,59.89,59.9,9297.0,47.7259,47.7419,47.718,47.7259,9297.0
2017-09-26 14:55:00,59.89,59.94,59.89,59.92,31103.0,47.718,47.7578,47.718,47.7419,31103.0
2017-09-26 15:00:00,59.92,59.94,59.9,59.91,9545.0,47.7419,47.7578,47.7259,47.7339,9545.0
2017-09-26 15:05:00,59.91,59.93,59.87,59.91,12823.0,47.7339,47.7498,47.702,47.7339,12823.0
2017-09-26 15:10:00,59.9,59.94,59.88,59.91,29412.0,47.7259,47.7578,47.71,47.7339,29412.0
2017-09-26 15:15:00,59.9,59.99,59.87,59.94,61007.0,47.7259,47.7976,47.702,47.7578,61007.0
2017-09-26 15:20:00,59.95,59.99,59.93,59.94,16102.0,47.7658,47.7976,47.7498,47.7578,16102.0
2017-09-26 15:25:00,59.94,60.0,59.91,59.96,27579.0,47.7578,47.8056,47.7339,47.7737,27579.0
2017-09-26 15:30:00,59.96,59.99,59.93,59.95,18313.0,47.7737,47.7976,47.7498,47.7658,18313.0
2017-09-26 15:35:00,59.96,59.99,59.93,59.95,31014.0,47.7737,47.7976,47.7498,47.7658,31014.0
2017-09-26 15:40:00,59.96,60.06,59.95,59.96,70338.0,47.7737,47.8534,47.7658,47.7737,70338.0
2017-09-26 15:45:00,59.96,60.03,59.95,59.95,59234.0,47.7737,47.8295,47.7658,47.7658,59234.0
2017-09-26 15:50:00,59.95,59.97,59.88,59.88,34035.0,47.7658,47.7817,47.71,47.71,34035.0
2017-09-26 15:55:00,59.88,59.97,59.87,59.94,87172.0,47.71,47.7817,47.702,47.7578,87172.0
2017-09-27 09:30:00,60.17,60.21,59.99,60.17,21622.0,47.941,47.9729,47.7976,47.941,21622.0
2017-09-27 09:35:00,60.17,60.19,60.02,60.03,12053.0,47.941,47.957,47.8215,47.8295,12053.0
2017-09-27 09:40:00,60.04,60.12,60.03,60.09,7312.0,47.8375,47.9012,47.8295,47.8773,7312.0
2017-09-27 09:45:00,60.11,60.16,60.07,60.14,6141.0,47.8932,47.9331,47.8614,47.9171,6141.0
2017-09-27 09:50:00,60.15,60.2,60.12,60.15,9981.0,47.9251,47.9649,47.9012,47.9251,9981.0
2017-09-27 09:55:00,60.16,60.2,60.13,60.2,3509.0,47.9331,47.9649,47.9092,47.9649,3509.0
2017-09-27 10:00:00,60.17,60.33,60.17,60.33,24056.0,47.941,48.0685,47.941,48.0685,24056.0
2017-09-27 10:05:00,60.31,60.34,60.29,60.34,6817.0,48.0526,48.0765,48.0367,48.0765,6817.0
2017-09-27 10:10:00,60.34,60.34,60.3,60.32,10086.0,48.0765,48.0765,48.0446,48.0606,10086.0
2017-09-27 10:15:00,60.31,60.31,60.22,60.24,5049.0,48.0526,48.0526,47.9809,47.9968,5049.0
2017-09-27 10:20:00,60.23,60.26,60.16,60.16,6077.0,47.9889,48.0128,47.9331,47.9331,6077.0
2017-09-27 10:25:00,60.16,60.16,60.1,60.1,6730.0,47.9331,47.9331,47.8853,47.8853,6730.0
2017-09-27 10:30:00,60.08,60.21,60.07,60.2,9905.0,47.8693,47.9729,47.8614,47.9649,9905.0
2017-09-27 10:35:00,60.18,60.23,60.17,60.2,14420.0,47.949,47.9889,47.941,47.9649,14420.0
2017-09-27 10:40:00,60.17,60.19,60.13,60.15,10743.0,47.941,47.957,47.9092,47.9251,10743.0
2017-09-27 10:45:00,60.16,60.16,60.08,60.14,20421.0,47.9331,47.9331,47.8693,47.9171,20421.0
2017-09-27 10:50:00,60.12,60.14,60.1,60.13,10821.0,47.9012,47.9171,47.8853,47.9092,10821.0
2017-09-27 10:55:00,60.13,60.15,60.05,60.14,25668.0,47.9092,47.9251,47.8454,47.9171,25668.0
2017-09-27 11:00:00,60.14,60.19,60.09,60.12,32040.0,47.9171,47.957,47.8773,47.9012,32040.0
2017-09-27 11:05:00,60.13,60.17,60.09,60.12,41369.0,47.9092,47.941,47.8773,47.9012,41369.0
2017-09-27 11:10:00,60.12,60.16,60.1,60.16,7246.0,47.9012,47.9331,47.8853,47.9331,7246.0
2017-09-27 11:15:00,60.16,60.18,60.11,60.14,14048.0,47.9331,47.949,47.8932,47.9171,14048.0
2017-09-27 11:20:00,60.14,60.19,60.13,60.19,11299.0,47.9171,47.957,47.9092,47.957,11299.0
2017-09-27 11:25:00,60.19,60.25,60.19,60.2,8279.0,47.957,48.0048,47.957,47.9649,8279.0
2017-09-27 11:30:00,60.19,60.28,60.19,60.23,14651.0,47.957,48.0287,47.957,47.9889,14651.0
2017-09-27 11:35:00,60.21,60.3,60.18,60.28,10492.0,47.9729,48.0446,47.949,48.0287,10492.0
2017-09-27 11:40:00,60.27,60.27,60.2,60.22,7177.0,48.0207,48.0207,47.9649,47.9809,7177.0
2017-09-27 11:45:00,60.21,60.23,60.16,60.23,7056.0,47.9729,47.9889,47.9331,47.9889,7056.0
2017-09-27 11:50:00,60.24,60.29,60.24,60.27,10429.0,47.9968,48.0367,47.9968,48.0207,10429.0
2017-09-27 11:55:00,60.25,60.29,60.24,60.26,9877.0,48.0048,48.0367,47.9968,48.0128,9877.0
2017-09-27 12:00:00,60.26,60.35,60.25,60.28,36454.0,48.0128,48.0845,48.0048,48.0287,36454.0
2017-09-27 12:05:00,60.27,60.35,60.25,60.34,35430.0,48.0207,48.0845,48.0048,48.0765,35430.0
2017-09-27 12:10:00,60.34,60.34,60.26,60.3,10300.0,48.0765,48.0765,48.0128,48.0446,10300.0
2017-09-27 12:15:00,60.29,60.37,60.28,60.29,34773.0,48.0367,48.1004,48.0287,48.0367,34773.0
2017-09-27 12:20:00,60.28,60.29,60.23,60.23,8667.0,48.0287,48.0367,47.9889,47.9889,8667.0
2017-09-27 12:25:00,60.22,60.26,60.22,60.23,8256.0,47.9809,48.0128,47.9809,47.9889,8256.0
2017-09-27 12:30:00,60.23,60.24,60.19,60.21,10288.0,47.9889,47.9968,47.957,47.9729,10288.0
2017-09-27 12:35:00,60.2,60.2,60.07,60.08,15448.0,47.9649,47.9649,47.8614,47.8693,15448.0
2017-09-27 12:40:00,60.08,60.14,60.08,60.13,4887.0,47.8693,47.9171,47.8693,47.9092,4887.0
2017-09-27 12:45:00,60.14,60.17,60.14,60.15,7400.0,47.9171,47.941,47.9171,47.9251,7400.0
2017-09-27 12:50:00,60.15,60.16,60.12,60.15,3233.0,47.9251,47.9331,47.9012,47.9251,3233.0
2017-09-27 12:55:00,60.15,60.15,60.11,60.12,2740.0,47.9251,47.9251,47.8932,47.9012,2740.0
2017-09-27 13:00:00,60.12,60.14,60.12,60.14,2129.0,47.9012,47.9171,47.9012,47.9171,2129.0
2017-09-27 13:05:00,60.14,60.17,60.12,60.17,5595.0,47.9171,47.941,47.9012,47.941,5595.0
2017-09-27 13:10:00,60.16,60.17,60.15,60.16,3231.0,47.9331,47.941,47.9251,47.9331,3231.0
2017-09-27 13:15:00,60.16,60.16,60.1,60.1,3300.0,47.9331,47.9331,47.8853,47.8853,3300.0
2017-09-27 13:20:00,60.1,60.11,60.07,60.1,7277.0,47.8853,47.8932,47.8614,47.8853,7277.0
2017-09-27 13:25:00,60.09,60.1,60.06,60.09,4863.0,47.8773,47.8853,47.8534,47.8773,4863.0
2017-09-27 13:30:00,60.1,60.16,60.08,60.16,3732.0,47.8853,47.9331,47.8693,47.9331,3732.0
2017-09-27 13:35:00,60.16,60.2,60.14,60.17,16687.0,47.9331,47.9649,47.9171,47.941,16687.0
2017-09-27 13:40:00,60.16,60.16,60.1,60.1,3754.0,47.9331,47.9331,47.8853,47.8853,3754.0
2017-09-27 13:45:00,60.1,60.17,60.09,60.17,6123.0,47.8853,47.941,47.8773,47.941,6123.0
2017-09-27 13:50:00,60.17,60.2,60.16,60.2,3917.0,47.941,47.9649,47.9331,47.9649,3917.0
2017-09-27 13:55:00,60.19,60.23,60.19,60.22,5485.0,47.957,47.9889,47.957,47.9809,5485.0
2017-09-27 14:00:00,60.22,60.26,60.2,60.22,10401.0,47.9809,48.0128,47.9649,47.9809,10401.0
2017-09-27 14:05:00,60.22,60.22,60.18,60.2,6736.0,47.9809,47.9809,47.949,47.9649,6736.0
2017-09-27 14:10:00,60.2,60.32,60.2,60.3,10797.0,47.9649,48.0606,47.9649,48.0446,10797.0
2017-09-27 14:15:00,60.32,60.4,60.31,60.37,10048.0,48.0606,48.1243,48.0526,48.1004,10048.0
2017-09-27 14:20:00,60.37,60.38,60.32,60.33,5900.0,48.1004,48.1084,48.0606,48.0685,5900.0
2017-09-27 14:25:00,60.33,60.36,60.3,60.36,10047.0,48.0685,48.0924,48.0446,48.0924,10047.0
2017-09-27 14:30:00,60.38,60.41,60.37,60.38,7152.0,48.1084,48.1323,48.1004,48.1084,7152.0
2017-09-27 14:35:00,60.38,60.4,60.35,60.39,19655.0,48.1084,48.1243,48.0845,48.1163,19655.0
2017-09-27 14:40:00,60.39,60.4,60.36,60.36,20016.0,48.1163,48.1243,48.0924,48.0924,20016.0
2017-09-27 14:45:00,60.36,60.42,60.36,60.41,17361.0,48.0924,48.1402,48.0924,48.1323,17361.0
2017-09-27 14:50:00,60.41,60.49,60.4,60.43,21236.0,48.1323,48.196,48.1243,48.1482,21236.0
2017-09-27 14:55:00,60.44,60.45,60.41,60.45,14191.0,48.1562,48.1641,48.1323,48.1641,14191.0
2017-09-27 15:00:00,60.44,60.47,60.43,60.47,8072.0,48.1562,48.1801,48.1482,48.1801,8072.0
2017-09-27 15:05:00,60.47,60.47,60.44,60.45,9506.0,48.1801,48.1801,48.1562,48.1641,9506.0
2017-09-27 15:10:00,60.44,60.49,60.44,60.48,16334.0,48.1562,48.196,48.1562,48.188,16334.0
2017-09-27 15:15:00,60.48,60.49,60.46,60.48,10445.0,48.188,48.196,48.1721,48.188,10445.0
2017-09-27 15:20:00,60.48,60.5,60.48,60.48,12135.0,48.188,48.204,48.188,48.188,12135.0
2017-09-27 15:25:00,60.48,60.49,60.45,60.46,8175.0,48.188,48.196,48.1641,48.1721,8175.0
2017-09-27 15:30:00,60.45,60.49,60.44,60.49,17430.0,48.1641,48.196,48.1562,48.196,17430.0
2017-09-27 15:35:00,60.48,60.49,60.47,60.47,7905.0,48.188,48.196,48.1801,48.1801,7905.0
2017-09-27 15:40:00,60.47,60.48,60.37,60.38,17222.0,48.1801,48.188,48.1004,48.1084,17222.0
2017-09-27 15:45:00,60.38,60.38,60.35,60.35,26304.0,48.1084,48.1084,48.0845,48.0845,26304.0
2017-09-27 15:50:00,60.37,60.45,60.37,60.45,66475.0,48.1004,48.1641,48.1004,48.1641,66475.0
2017-09-27 15:55:00,60.43,60.44,60.32,60.34,78503.0,48.1482,48.1562,48.0606,48.0765,78503.0
2017-09-28 09:30:00,59.82,60.29,59.82,60.08,52992.0,47.6622,48.0367,47.6622,47.8693,52992.0
2017-09-28 09:35:00,60.07,60.07,59.82,60.05,22575.0,47.8614,47.8614,47.6622,47.8454,22575.0
2017-09-28 09:40:00,60.02,60.12,60.01,60.03,23345.0,47.8215,47.9012,47.8136,47.8295,23345.0
2017-09-28 09:45:00,60.01,60.02,59.94,60.0,16297.0,47.8136,47.8215,47.7578,47.8056,16297.0
2017-09-28 09:50:00,60.0,60.12,60.0,60.06,13781.0,47.8056,47.9012,47.8056,47.8534,13781.0
2017-09-28 09:55:00,60.05,60.12,60.0,60.09,9050.0,47.8454,47.9012,47.8056,47.8773,9050.0
2017-09-28 10:00:00,60.1,60.1,59.96,59.96,7266.0,47.8853,47.8853,47.7737,47.7737,7266.0
2017-09-28 10:05:00,59.94,59.95,59.89,59.95,10525.0,47.7578,47.7658,47.718,47.7658,10525.0
2017-09-28 10:10:00,59.95,60.0,59.93,60.0,6823.0,47.7658,47.8056,47.7498,47.8056,6823.0
2017-09-28 10:15:00,60.0,60.05,60.0,60.03,12087.0,47.8056,47.8454,47.8056,47.8295,12087.0
2017-09-28 10:20:00,60.04,60.05,60.0,60.03,15641.0,47.8375,47.8454,47.8056,47.8295,15641.0
2017-09-28 10:25:00,60.04,60.12,60.02,60.11,19700.0,47.8375,47.9012,47.8215,47.8932,19700.0
2017-09-28 10:30:00,60.11,60.18,60.1,60.15,13792.0,47.8932,47.949,47.8853,47.9251,13792.0
2017-09-28 10:35:00,60.13,60.24,60.13,60.2,16953.0,47.9092,47.9968,47.9092,47.9649,16953.0
2017-09-28 10:40:00,60.21,60.23,60.19,60.23,3615.0,47.9729,47.9889,47.957,47.9889,3615.0
2017-09-28 10:45:00,60.23,60.24,60.18,60.22,12103.0,47.9889,47.9968,47.949,47.9809,12103.0
2017-09-28 10:50:00,60.2,60.26,60.18,60.2,10909.0,47.9649,48.0128,47.949,47.9649,10909.0
2017-09-28 10:55:00,60.19,60.19,60.14,60.14,5300.0,47.957,47.957,47.9171,47.9171,5300.0
2017-09-28 11:00:00,60.17,60.2,60.17,60.2,3644.0,47.941,47.9649,47.941,47.9649,3644.0
2017-09-28 11:05:00,60.23,60.28,60.23,60.28,5606.0,47.9889,48.0287,47.9889,48.0287,5606.0
2017-09-28 11:10:00,60.28,60.34,60.27,60.31,12818.0,48.0287,48.0765,48.0207,48.0526,12818.0
2017-09-28 11:15:00,60.31,60.32,60.22,60.25,9903.0,48.0526,48.0606,47.9809,48.0048,9903.0
2017-09-28 11:20:00,60.24,60.3,60.23,60.3,4924.0,47.9968,48.0446,47.9889,48.0446,4924.0
2017-09-28 11:25:00,60.31,60.38,60.3,60.37,11762.0,48.0526,48.1084,48.0446,48.1004,11762.0
2017-09-28 11:30:00,60.37,60.41,60.32,60.32,9298.0,48.1004,48.1323,48.0606,48.0606,9298.0
2017-09-28 11:35:00,60.32,60.35,60.32,60.34,5030.0,48.0606,48.0845,48.0606,48.0765,5030.0
2017-09-28 11:40:00,60.34,60.37,60.32,60.37,5022.0,48.0765,48.1004,48.0606,48.1004,5022.0
2017-09-28 11:45:00,60.36,60.36,60.33,60.35,8169.0,48.0924,48.0924,48.0685,48.0845,8169.0
2017-09-28 11:50:00,60.36,60.38,60.31,60.32,5539.0,48.0924,48.1084,48.0526,48.0606,5539.0
2017-09-28 11:55:00,60.32,60.39,60.32,60.38,8460.0,48.0606,48.1163,48.0606,48.1084,8460.0
2017-09-28 12:00:00,60.39,60.4,60.35,60.35,8808.0,48.1163,48.1243,48.0845,48.0845,8808.0
2017-09-28 12:05:00,60.35,60.39,60.33,60.34,19811.0,48.0845,48.1163,48.0685,48.0765,19811.0
2017-09-28 12:10:00,60.33,60.33,60.28,60.32,5757.0,48.0685,48.0685,48.0287,48.0606,5757.0
2017-09-28 12:15:00,60.32,60.34,60.3,60.32,3313.0,48.0606,48.0765,48.0446,48.0606,3313.0
2017-09-28 12:20:00,60.31,60.32,60.29,60.3,5555.0,48.0526,48.0606,48.0367,48.0446,5555.0
2017-09-28 12:25:00,60.3,60.33,60.3,60.32,6315.0,48.0446,48.0685,48.0446,48.0606,6315.0
2017-09-28 12:30:00,60.32,60.32,60.25,60.26,5053.0,48.0606,48.0606,48.0048,48.0128,5053.0
2017-09-28 12:35:00,60.26,60.26,60.19,60.21,9077.0,48.0128,48.0128,47.957,47.9729,9077.0
2017-09-28 12:40:00,60.21,60.23,60.17,60.23,13789.0,47.9729,47.9889,47.941,47.9889,13789.0
2017-09-28 12:45:00,60.23,60.25,60.23,60.23,5209.0,47.9889,48.0048,47.9889,47.9889,5209.0
2017-09-28 12:50:00,60.22,60.23,60.2,60.21,8339.0,47.9809,47.9889,47.9649,47.9729,8339.0
2017-09-28 12:55:00,60.21,60.21,60.16,60.18,14429.0,47.9729,47.9729,47.9331,47.949,14429.0
2017-09-28 13:00:00,60.18,60.19,60.12,60.13,9326.0,47.949,47.957,47.9012,47.9092,9326.0
2017-09-28 13:05:00,60.13,60.13,60.1,60.12,7500.0,47.9092,47.9092,47.8853,47.9012,7500.0
2017-09-28 13:10:00,60.12,60.12,60.09,60.1,5641.0,47.9012,47.9012,47.8773,47.8853,5641.0
2017-09-28 13:15:00,60.11,60.13,60.1,60.12,12292.0,47.8932,47.9092,47.8853,47.9012,12292.0
2017-09-28 13:20:00,60.13,60.15,60.11,60.11,10103.0,47.9092,47.9251,47.8932,47.8932,10103.0
2017-09-28 13:25:00,60.1,60.12,60.1,60.11,8644.0,47.8853,47.9012,47.8853,47.8932,8644.0
2017-09-28 13:30:00,60.1,60.16,60.1,60.16,7589.0,47.8853,47.9331,47.8853,47.9331,7589.0
2017-09-28 13:35:00,60.17,60.18,60.16,60.17,9567.0,47.941,47.949,47.9331,47.941,9567.0
2017-09-28 13:40:00,60.16,60.17,60.13,60.14,12120.0,47.9331,47.941,47.9092,47.9171,12120.0
2017-09-28 13:45:00,60.14,60.14,60.11,60.14,8071.0,47.9171,47.9171,47.8932,47.9171,8071.0
2017-09-28 13:50:00,60.15,60.16,60.09,60.11,12020.0,47.9251,47.9331,47.8773,47.8932,12020.0
2017-09-28 13:55:00,60.11,60.12,60.09,60.12,11782.0,47.8932,47.9012,47.8773,47.9012,11782.0
2017-09-28 14:00:00,60.11,60.13,60.1,60.13,12913.0,47.8932,47.9092,47.8853,47.9092,12913.0
2017-09-28 14:05:00,60.13,60.18,60.12,60.17,16390.0,47.9092,47.949,47.9012,47.941,16390.0
2017-09-28 14:10:00,60.17,60.2,60.14,60.19,14604.0,47.941,47.9649,47.9171,47.957,14604.0
2017-09-28 14:15:00,60.19,60.2,60.14,60.15,14093.0,47.957,47.9649,47.9171,47.9251,14093.0
2017-09-28 14:20:00,60.15,60.16,60.14,60.15,9204.0,47.9251,47.9331,47.9171,47.9251,9204.0
2017-09-28 14:25:00,60.15,60.18,60.12,60.18,15938.0,47.9251,47.949,47.9012,47.949,15938.0
2017-09-28 14:30:00,60.18,60.25,60.17,60.25,12630.0,47.949,48.0048,47.941,48.0048,12630.0
2017-09-28 14:35:00,60.25,60.25,60.19,60.24,10424.0,48.0048,48.0048,47.957,47.9968,10424.0
2017-09-28 14:40:00,60.23,60.25,60.21,60.23,7377.0,47.9889,48.0048,47.9729,47.9889,7377.0
2017-09-28 14:45:00,60.22,60.23,60.2,60.21,7735.0,47.9809,47.9889,47.9649,47.9729,7735.0
2017-09-28 14:50:00,60.21,60.23,60.19,60.2,9237.0,47.9729,47.9889,47.957,47.9649,9237.0
2017-09-28 14:55:00,60.2,60.23,60.18,60.21,14369.0,47.9649,47.9889,47.949,47.9729,14369.0
2017-09-28 15:00:00,60.21,60.28,60.19,60.28,23284.0,47.9729,48.0287,47.957,48.0287,23284.0
2017-09-28 15:05:00,60.28,60.35,60.27,60.34,9092.0,48.0287,48.0845,48.0207,48.0765,9092.0
2017-09-28 15:10:00,60.35,60.36,60.33,60.35,10234.0,48.0845,48.0924,48.0685,48.0845,10234.0
2017-09-28 15:15:00,60.35,60.37,60.34,60.34,9270.0,48.0845,48.1004,48.0765,48.0765,9270.0
2017-09-28 15:20:00,60.35,60.37,60.32,60.37,9628.0,48.0845,48.1004,48.0606,48.1004,9628.0
2017-09-28 15:25:00,60.37,60.38,60.34,60.38,12059.0,48.1004,48.1084,48.0765,48.1084,12059.0
2017-09-28 15:30:00,60.38,60.38,60.32,60.33,11546.0,48.1084,48.1084,48.0606,48.0685,11546.0
2017-09-28 15:35:00,60.33,60.34,60.3,60.31,14284.0,48.0685,48.0765,48.0446,48.0526,14284.0
2017-09-28 15:40:00,60.32,60.34,60.3,60.34,18628.0,48.0606,48.0765,48.0446,48.0765,18628.0
2017-09-28 15:45:00,60.33,60.34,60.31,60.31,23066.0,48.0685,48.0765,48.0526,48.0526,23066.0
2017-09-28 15:50:00,60.31,60.32,60.21,60.24,74194.0,48.0526,48.0606,47.9729,47.9968,74194.0
2017-09-28 15:55:00,60.23,60.29,60.23,60.26,65018.0,47.9889,48.0367,47.9889,48.0128,65018.0
2017-09-29 09:30:00,60.17,60.46,60.11,60.45,45145.0,47.941,48.1721,47.8932,48.1641,45145.0
2017-09-29 09:35:00,60.49,60.49,60.39,60.45,51796.0,48.196,48.196,48.1163,48.1641,51796.0
2017-09-29 09:40:00,60.41,60.65,60.41,60.57,20888.0,48.1323,48.3235,48.1323,48.2598,20888.0
2017-09-29 09:45:00,60.54,60.57,60.4,60.46,9736.0,48.2358,48.2598,48.1243,48.1721,9736.0
2017-09-29 09:50:00,60.47,60.49,60.3,60.3,4429.0,48.1801,48.196,48.0446,48.0446,4429.0
2017-09-29 09:55:00,60.34,60.4,60.25,60.38,8974.0,48.0765,48.1243,48.0048,48.1084,8974.0
2017-09-29 10:00:00,60.36,60.39,60.23,60.3,8996.0,48.0924,48.1163,47.9889,48.0446,8996.0
2017-09-29 10:05:00,60.3,60.5,60.3,60.5,17154.0,48.0446,48.204,48.0446,48.204,17154.0
2017-09-29 10:10:00,60.51,60.51,60.37,60.38,6056.0,48.2119,48.2119,48.1004,48.1084,6056.0
2017-09-29 10:15:00,60.4,60.45,60.37,60.42,10247.0,48.1243,48.1641,48.1004,48.1402,10247.0
2017-09-29 10:20:00,60.43,60.44,60.36,60.38,4839.0,48.1482,48.1562,48.0924,48.1084,4839.0
2017-09-29 10:25:00,60.37,60.37,60.3,60.3,3520.0,48.1004,48.1004,48.0446,48.0446,3520.0
2017-09-29 10:30:00,60.31,60.35,60.27,60.27,6945.0,48.0526,48.0845,48.0207,48.0207,6945.0
2017-09-29 10:35:00,60.26,60.34,60.26,60.34,10741.0,48.0128,48.0765,48.0128,48.0765,10741.0
2017-09-29 10:40:00,60.37,60.37,60.31,60.31,5710.0,48.1004,48.1004,48.0526,48.0526,5710.0
2017-09-29 10:45:00,60.32,60.36,60.31,60.32,11379.0,48.0606,48.0924,48.0526,48.0606,11379.0
2017-09-29 10:50:00,60.31,60.31,60.27,60.29,7779.0,48.0526,48.0526,48.0207,48.0367,7779.0
2017-09-29 10:55:00,60.29,60.32,60.22,60.24,7265.0,48.0367,48.0606,47.9809,47.9968,7265.0
2017-09-29 11:00:00,60.23,60.28,60.23,60.27,9413.0,47.9889,48.0287,47.9889,48.0207,9413.0
2017-09-29 11:05:00,60.29,60.29,60.19,60.19,12520.0,48.0367,48.0367,47.957,47.957,12520.0
2017-09-29 11:10:00,60.17,60.22,60.16,60.2,8977.0,47.941,47.9809,47.9331,47.9649,8977.0
2017-09-29 11:15:00,60.2,60.35,60.2,60.35,15579.0,47.9649,48.0845,47.9649,48.0845,15579.0
2017-09-29 11:20:00,60.35,60.41,60.33,60.36,21551.0,48.0845,48.1323,48.0685,48.0924,21551.0
2017-09-29 11:25:00,60.36,60.37,60.33,60.35,5321.0,48.0924,48.1004,48.0685,48.0845,5321.0
2017-09-29 11:30:00,60.37,60.37,60.31,60.36,6578.0,48.1004,48.1004,48.0526,48.0924,6578.0
2017-09-29 11:35:00,60.36,60.38,60.31,60.31,6750.0,48.0924,48.1084,48.0526,48.0526,6750.0
2017-09-29 11:40:00,60.3,60.31,60.27,60.27,6717.0,48.0446,48.0526,48.0207,48.0207,6717.0
2017-09-29 11:45:00,60.27,60.34,60.26,60.3,11032.0,48.0207,48.0765,48.0128,48.0446,11032.0
2017-09-29 11:50:00,60.31,60.34,60.29,60.31,4794.0,48.0526,48.0765,48.0367,48.0526,4794.0
2017-09-29 11:55:00,60.3,60.39,60.28,60.39,18157.0,48.0446,48.1163,48.0287,48.1163,18157.0
2017-09-29 12:00:00,60.37,60.39,60.34,60.38,7201.0,48.1004,48.1163,48.0765,48.1084,7201.0
2017-09-29 12:05:00,60.38,60.41,60.35,60.4,8157.0,48.1084,48.1323,48.0845,48.1243,8157.0
2017-09-29 12:10:00,60.4,60.4,60.35,60.36,5889.0,48.1243,48.1243,48.0845,48.0924,5889.0
2017-09-29 12:15:00,60.37,60.39,60.36,60.38,3827.0,48.1004,48.1163,48.0924,48.1084,3827.0
2017-09-29 12:20:00,60.38,60.4,60.35,60.35,5300.0,48.1084,48.1243,48.0845,48.0845,5300.0
2017-09-29 12:25:00,60.34,60.4,60.34,60.4,4933.0,48.0765,48.1243,48.0765,48.1243,4933.0
2017-09-29 12:30:00,60.4,60.4,60.33,60.35,7308.0,48.1243,48.1243,48.0685,48.0845,7308.0
2017-09-29 12:35:00,60.34,60.35,60.32,60.33,3004.0,48.0765,48.0845,48.0606,48.0685,3004.0
2017-09-29 12:40:00,60.33,60.35,60.31,60.33,7804.0,48.0685,48.0845,48.0526,48.0685,7804.0
2017-09-29 12:45:00,60.33,60.33,60.3,60.3,3310.0,48.0685,48.0685,48.0446,48.0446,3310.0
2017-09-29 12:50:00,60.3,60.31,60.28,60.29,9600.0,48.0446,48.0526,48.0287,48.0367,9600.0
2017-09-29 12:55:00,60.3,60.32,60.29,60.29,3099.0,48.0446,48.0606,48.0367,48.0367,3099.0
2017-09-29 13:00:00,60.3,60.3,60.25,60.25,3059.0,48.0446,48.0446,48.0048,48.0048,3059.0
2017-09-29 13:05:00,60.25,60.25,60.18,60.19,9477.0,48.0048,48.0048,47.949,47.957,9477.0
2017-09-29 13:10:00,60.2,60.25,60.18,60.24,4154.0,47.9649,48.0048,47.949,47.9968,4154.0
2017-09-29 13:15:00,60.24,60.24,60.18,60.19,6211.0,47.9968,47.9968,47.949,47.957,6211.0
2017-09-29 13:20:00,60.19,60.23,60.18,60.2,9158.0,47.957,47.9889,47.949,47.9649,9158.0
2017-09-29 13:25:00,60.19,60.23,60.18,60.21,5159.0,47.957,47.9889,47.949,47.9729,5159.0
2017-09-29 13:30:00,60.22,60.25,60.21,60.25,4862.0,47.9809,48.0048,47.9729,48.0048,4862.0
2017-09-29 13:35:00,60.25,60.28,60.24,60.27,6265.0,48.0048,48.0287,47.9968,48.0207,6265.0
2017-09-29 13:40:00,60.27,60.28,60.23,60.25,11409.0,48.0207,48.0287,47.9889,48.0048,11409.0
2017-09-29 13:45:00,60.24,60.26,60.22,60.22,10051.0,47.9968,48.0128,47.9809,47.9809,10051.0
2017-09-29 13:50:00,60.22,60.22,60.14,60.19,23296.0,47.9809,47.9809,47.9171,47.957,23296.0
2017-09-29 13:55:00,60.19,60.19,60.14,60.16,14591.0,47.957,47.957,47.9171,47.9331,14591.0
2017-09-29 14:00:00,60.17,60.17,60.11,60.11,11037.0,47.941,47.941,47.8932,47.8932,11037.0
2017-09-29 14:05:00,60.12,60.12,60.07,60.11,15858.0,47.9012,47.9012,47.8614,47.8932,15858.0
2017-09-29 14:10:00,60.11,60.12,60.06,60.06,13678.0,47.8932,47.9012,47.8534,47.8534,13678.0
2017-09-29 14:15:00,60.05,60.07,60.03,60.05,13854.0,47.8454,47.8614,47.8295,47.8454,13854.0
2017-09-29 14:20:00,60.05,60.1,60.04,60.09,12977.0,47.8454,47.8853,47.8375,47.8773,12977.0
2017-09-29 14:25:00,60.1,60.14,60.09,60.12,25112.0,47.8853,47.9171,47.8773,47.9012,25112.0
2017-09-29 14:30:00,60.11,60.13,60.09,60.12,14826.0,47.8932,47.9092,47.8773,47.9012,14826.0
2017-09-29 14:35:00,60.11,60.12,60.09,60.11,12406.0,47.8932,47.9012,47.8773,47.8932,12406.0
2017-09-29 14:40:00,60.1,60.11,60.01,60.02,15263.0,47.8853,47.8932,47.8136,47.8215,15263.0
2017-09-29 14:45:00,60.01,60.07,60.01,60.05,18016.0,47.8136,47.8614,47.8136,47.8454,18016.0
2017-09-29 14:50:00,60.05,60.07,60.01,60.05,17126.0,47.8454,47.8614,47.8136,47.8454,17126.0
2017-09-29 14:55:00,60.05,60.08,60.05,60.07,20597.0,47.8454,47.8693,47.8454,47.8614,20597.0
2017-09-29 15:00:00,60.06,60.09,60.06,60.09,13806.0,47.8534,47.8773,47.8534,47.8773,13806.0
2017-09-29 15:05:00,60.1,60.15,60.09,60.12,20336.0,47.8853,47.9251,47.8773,47.9012,20336.0
2017-09-29 15:10:00,60.11,60.12,60.09,60.09,17314.0,47.8932,47.9012,47.8773,47.8773,17314.0
2017-09-29 15:15:00,60.1,60.1,60.05,60.05,20320.0,47.8853,47.8853,47.8454,47.8454,20320.0
2017-09-29 15:20:00,60.05,60.1,60.05,60.1,16942.0,47.8454,47.8853,47.8454,47.8853,16942.0
2017-09-29 15:25:00,60.1,60.1,60.05,60.05,21106.0,47.8853,47.8853,47.8454,47.8454,21106.0
2017-09-29 15:30:00,60.05,60.07,60.04,60.06,29448.0,47.8454,47.8614,47.8375,47.8534,29448.0
2017-09-29 15:35:00,60.06,60.06,60.01,60.02,31249.0,47.8534,47.8534,47.8136,47.8215,31249.0
2017-09-29 15:40:00,60.02,60.07,60.02,60.07,34624.0,47.8215,47.8614,47.8215,47.8614,34624.0
2017-09-29 15:45:00,60.06,60.11,60.06,60.08,17115.0,47.8534,47.8932,47.8534,47.8693,17115.0
2017-09-29 15:50:00,60.09,60.09,59.86,59.98,213567.0,47.8773,47.8773,47.6941,47.7897,213567.0
2017-09-29 15:55:00,59.98,59.98,59.95,59.96,176936.0,47.7897,47.7897,47.7658,47.7737,176936.0
2017-10-02 09:30:00,59.95,60.16,59.79,60.01,50861.0,47.7658,47.9331,47.6383,47.8136,50861.0
2017-10-02 09:35:00,60.07,60.12,59.95,60.06,87627.0,47.8614,47.9012,47.7658,47.8534,87627.0
2017-10-02 09:40:00,60.06,60.14,59.86,59.86,48940.0,47.8534,47.9171,47.6941,47.6941,48940.0
2017-10-02 09:45:00,59.86,60.02,59.85,59.97,39010.0,47.6941,47.8215,47.6861,47.7817,39010.0
2017-10-02 09:50:00,59.97,59.97,59.72,59.73,52088.0,47.7817,47.7817,47.5825,47.5905,52088.0
2017-10-02 09:55:00,59.73,59.85,59.73,59.8,119670.0,47.5905,47.6861,47.5905,47.6462,119670.0
2017-10-02 10:00:00,59.79,59.86,59.63,59.66,53374.0,47.6383,47.6941,47.5108,47.5347,53374.0
2017-10-02 10:05:00,59.67,59.81,59.6,59.66,75762.0,47.5427,47.6542,47.4869,47.5347,75762.0
2017-10-02 10:10:00,59.67,59.73,59.67,59.71,35246.0,47.5427,47.5905,47.5427,47.5745,35246.0
2017-10-02 10:15:00,59.72,59.73,59.61,59.65,35791.0,47.5825,47.5905,47.4949,47.5267,35791.0
2017-10-02 10:20:00,59.65,59.72,59.62,59.68,41093.0,47.5267,47.5825,47.5028,47.5506,41093.0
2017-10-02 10:25:00,59.67,59.71,59.58,59.64,34108.0,47.5427,47.5745,47.471,47.5188,34108.0
2017-10-02 10:30:00,59.63,59.73,59.57,59.63,27147.0,47.5108,47.5905,47.463,47.5108,27147.0
2017-10-02 10:35:00,59.62,59.74,59.6,59.7,35188.0,47.5028,47.5984,47.4869,47.5666,35188.0
2017-10-02 10:40:00,59.7,59.71,59.64,59.68,32081.0,47.5666,47.5745,47.5188,47.5506,32081.0
2017-10-02 10:45:00,59.67,59.71,59.66,59.67,31557.0,47.5427,47.5745,47.5347,47.5427,31557.0
2017-10-02 10:50:00,59.67,59.71,59.66,59.69,39180.0,47.5427,47.5745,47.5347,47.5586,39180.0
2017-10-02 10:55:00,59.68,59.7,59.66,59.66,22263.0,47.5506,47.5666,47.5347,47.5347,22263.0
2017-10-02 11:00:00,59.67,59.67,59.59,59.6,26458.0,47.5427,47.5427,47.4789,47.4869,26458.0
2017-10-02 11:05:00,59.59,59.59,59.47,59.5,54334.0,47.4789,47.4789,47.3833,47.4072,54334.0
2017-10-02 11:10:00,59.51,59.54,59.47,59.49,80377.0,47.4152,47.4391,47.3833,47.3992,80377.0
2017-10-02 11:15:00,59.49,59.53,59.45,59.5,65963.0,47.3992,47.4311,47.3674,47.4072,65963.0
2017-10-02 11:20:00,59.5,59.51,59.45,59.5,52123.0,47.4072,47.4152,47.3674,47.4072,52123.0
2017-10-02 11:25:00,59.5,59.53,59.47,59.51,28358.0,47.4072,47.4311,47.3833,47.4152,28358.0
2017-10-02 11:30:00,59.5,59.51,59.48,59.5,40451.0,47.4072,47.4152,47.3913,47.4072,40451.0
2017-10-02 11:35:00,59.5,59.52,59.48,59.5,91460.0,47.4072,47.4232,47.3913,47.4072,91460.0
2017-10-02 11:40:00,59.5,59.51,59.44,59.45,52482.0,47.4072,47.4152,47.3594,47.3674,52482.0
2017-10-02 11:45:00,59.45,59.51,59.44,59.45,24550.0,47.3674,47.4152,47.3594,47.3674,24550.0
2017-10-02 11:50:00,59.44,59.5,59.43,59.49,13685.0,47.3594,47.4072,47.3514,47.3992,13685.0
2017-10-02 11:55:00,59.5,59.5,59.4,59.41,25568.0,47.4072,47.4072,47.3275,47.3355,25568.0
2017-10-02 12:00:00,59.42,59.42,59.34,59.4,14496.0,47.3435,47.3435,47.2797,47.3275,14496.0
2017-10-02 12:05:00,59.4,59.51,59.4,59.48,23916.0,47.3275,47.4152,47.3275,47.3913,23916.0
2017-10-02 12:10:00,59.47,59.55,59.45,59.53,16222.0,47.3833,47.4471,47.3674,47.4311,16222.0
2017-10-02 12:15:00,59.53,59.63,59.52,59.63,16681.0,47.4311,47.5108,47.4232,47.5108,16681.0
2017-10-02 12:20:00,59.63,59.63,59.52,59.56,22836.0,47.5108,47.5108,47.4232,47.455,22836.0
2017-10-02 12:25:00,59.56,59.56,59.5,59.5,21177.0,47.455,47.455,47.4072,47.4072,21177.0
2017-10-02 12:30:00,59.51,59.55,59.5,59.52,13904.0,47.4152,47.4471,47.4072,47.4232,13904.0
2017-10-02 12:35:00,59.53,59.59,59.52,59.57,30546.0,47.4311,47.4789,47.4232,47.463,30546.0
2017-10-02 12:40:00,59.57,59.58,59.53,59.54,31136.0,47.463,47.471,47.4311,47.4391,31136.0
2017-10-02 12:45:00,59.54,59.55,59.48,59.53,57932.0,47.4391,47.4471,47.3913,47.4311,57932.0
2017-10-02 12:50:00,59.54,59.61,59.49,59.61,55764.0,47.4391,47.4949,47.3992,47.4949,55764.0
2017-10-02 12:55:00,59.59,59.61,59.49,59.59,46286.0,47.4789,47.4949,47.3992,47.4789,46286.0
2017-10-02 13:00:00,59.56,59.63,59.49,59.56,67768.0,47.455,47.5108,47.3992,47.455,67768.0
2017-10-02 13:05:00,59.56,59.97,59.54,59.95,48642.0,47.455,47.7817,47.4391,47.7658,48642.0
2017-10-02 13:10:00,59.95,59.99,59.89,59.92,14560.0,47.7658,47.7976,47.718,47.7419,14560.0
2017-10-02 13:15:00,59.92,59.93,59.83,59.84,15699.0,47.7419,47.7498,47.6701,47.6781,15699.0
2017-10-02 13:20:00,59.85,59.85,59.76,59.84,13642.0,47.6861,47.6861,47.6144,47.6781,13642.0
2017-10-02 13:25:00,59.83,59.96,59.8,59.94,50288.0,47.6701,47.7737,47.6462,47.7578,50288.0
2017-10-02 13:30:00,59.95,59.96,59.88,59.92,52870.0,47.7658,47.7737,47.71,47.7419,52870.0
2017-10-02 13:35:00,59.91,60.0,59.89,59.99,43720.0,47.7339,47.8056,47.718,47.7976,43720.0
2017-10-02 13:40:00,59.98,60.0,59.93,59.99,26365.0,47.7897,47.8056,47.7498,47.7976,26365.0
2017-10-02 13:45:00,59.99,60.02,59.95,60.0,28504.0,47.7976,47.8215,47.7658,47.8056,28504.0
2017-10-02 13:50:00,60.0,60.02,59.97,59.99,15211.0,47.8056,47.8215,47.7817,47.7976,15211.0
2017-10-02 13:55:00,59.99,60.04,59.98,60.0,20875.0,47.7976,47.8375,47.7897,47.8056,20875.0
2017-10-02 14:00:00,60.0,60.0,59.86,59.89,27126.0,47.8056,47.8056,47.6941,47.718,27126.0
2017-10-02 14:05:00,59.89,59.91,59.87,59.88,15238.0,47.718,47.7339,47.702,47.71,15238.0
2017-10-02 14:10:00,59.88,59.89,59.85,59.87,15541.0,47.71,47.718,47.6861,47.702,15541.0
2017-10-02 14:15:00,59.87,59.91,59.85,59.85,30692.0,47.702,47.7339,47.6861,47.6861,30692.0
2017-10-02 14:20:00,59.85,59.9,59.85,59.89,12734.0,47.6861,47.7259,47.6861,47.718,12734.0
2017-10-02 14:25:00,59.89,59.9,59.83,59.86,19608.0,47.718,47.7259,47.6701,47.6941,19608.0
2017-10-02 14:30:00,59.87,59.88,59.75,59.8,34340.0,47.702,47.71,47.6064,47.6462,34340.0
2017-10-02 14:35:00,59.8,59.8,59.71,59.75,38868.0,47.6462,47.6462,47.5745,47.6064,38868.0
2017-10-02 14:40:00,59.75,59.75,59.7,59.74,18114.0,47.6064,47.6064,47.5666,47.5984,18114.0
2017-10-02 14:45:00,59.74,59.77,59.64,59.72,63327.0,47.5984,47.6223,47.5188,47.5825,63327.0
2017-10-02 14:50:00,59.72,59.75,59.62,59.69,48435.0,47.5825,47.6064,47.5028,47.5586,48435.0
2017-10-02 14:55:00,59.7,59.76,59.62,59.71,77041.0,47.5666,47.6144,47.5028,47.5745,77041.0
2017-10-02 15:00:00,59.72,59.85,59.72,59.85,21474.0,47.5825,47.6861,47.5825,47.6861,21474.0
2017-10-02 15:05:00,59.85,59.89,59.82,59.88,26489.0,47.6861,47.718,47.6622,47.71,26489.0
2017-10-02 15:10:00,59.87,59.92,59.86,59.88,18755.0,47.702,47.7419,47.6941,47.71,18755.0
2017-10-02 15:15:00,59.88,59.9,59.85,59.9,16071.0,47.71,47.7259,47.6861,47.7259,16071.0
2017-10-02 15:20:00,59.9,59.91,59.87,59.89,27693.0,47.7259,47.7339,47.702,47.718,27693.0
2017-10-02 15:25:00,59.89,59.89,59.76,59.78,36063.0,47.718,47.718,47.6144,47.6303,36063.0
2017-10-02 15:30:00,59.78,59.82,59.74,59.78,51066.0,47.6303,47.6622,47.5984,47.6303,51066.0
2017-10-02 15:35:00,59.78,59.83,59.76,59.82,70862.0,47.6303,47.6701,47.6144,47.6622,70862.0
2017-10-02 15:40:00,59.83,59.84,59.79,59.79,75547.0,47.6701,47.6781,47.6383,47.6383,75547.0
2017-10-02 15:45:00,59.79,59.8,59.68,59.79,114107.0,47.6383,47.6462,47.5506,47.6383,114107.0
2017-10-02 15:50:00,59.79,59.92,59.59,59.64,222622.0,47.6383,47.7419,47.4789,47.5188,222622.0
2017-10-02 15:55:00,59.63,59.99,59.38,59.81,546500.0,47.5108,47.7976,47.3116,47.6542,546500.0
2017-10-03 09:30:00,62.0,62.4,61.46,61.66,357180.0,49.3991,49.7178,48.9689,49.1282,357180.0
2017-10-03 09:35:00,61.72,62.08,61.02,61.56,280687.0,49.176,49.4629,48.6183,49.0485,280687.0
2017-10-03 09:40:00,61.51,62.4,61.36,61.94,302654.0,49.0087,49.7178,48.8892,49.3513,302654.0
2017-10-03 09:45:00,61.96,62.71,61.9,62.34,247671.0,49.3672,49.9648,49.3194,49.67,247671.0
2017-10-03 09:50:00,62.28,62.37,61.99,62.31,201776.0,49.6222,49.6939,49.3911,49.6461,201776.0
2017-10-03 09:55:00,62.3,62.33,61.99,62.17,189231.0,49.6381,49.662,49.3911,49.5346,189231.0
2017-10-03 10:00:00,62.16,62.33,61.88,62.22,174488.0,49.5266,49.662,49.3035,49.5744,174488.0
2017-10-03 10:05:00,62.19,62.45,62.08,62.27,165893.0,49.5505,49.7577,49.4629,49.6142,165893.0
2017-10-03 10:10:00,62.3,62.66,62.24,62.54,137139.0,49.6381,49.925,49.5903,49.8294,137139.0
2017-10-03 10:15:00,62.54,62.9,62.47,62.74,165934.0,49.8294,50.1162,49.7736,49.9887,165934.0
2017-10-03 10:20:00,62.77,62.92,62.37,62.42,190056.0,50.0126,50.1321,49.6939,49.7338,190056.0
2017-10-03 10:25:00,62.43,62.5,62.13,62.16,91496.0,49.7417,49.7975,49.5027,49.5266,91496.0
2017-10-03 10:30:00,62.19,62.29,61.71,61.91,177753.0,49.5505,49.6302,49.1681,49.3274,177753.0
2017-10-03 10:35:00,61.91,61.96,61.63,61.81,117408.0,49.3274,49.3672,49.1043,49.2477,117408.0
2017-10-03 10:40:00,61.77,61.91,61.63,61.77,76252.0,49.2159,49.3274,49.1043,49.2159,76252.0
2017-10-03 10:45:00,61.79,61.84,61.5,61.52,113324.0,49.2318,49.2716,49.0007,49.0167,113324.0
2017-10-03 10:50:00,61.55,61.81,61.35,61.49,111108.0,49.0406,49.2477,48.8812,48.9928,111108.0
2017-10-03 10:55:00,61.52,61.83,61.41,61.83,122123.0,49.0167,49.2637,48.929,49.2637,122123.0
2017-10-03 11:00:00,61.81,61.98,61.73,61.89,79922.0,49.2477,49.3832,49.184,49.3115,79922.0
2017-10-03 11:05:00,61.9,62.12,61.89,61.97,78784.0,49.3194,49.4947,49.3115,49.3752,78784.0
2017-10-03 11:10:00,61.97,61.98,61.74,61.75,75452.0,49.3752,49.3832,49.192,49.1999,75452.0
2017-10-03 11:15:00,61.75,61.91,61.75,61.78,55108.0,49.1999,49.3274,49.1999,49.2238,55108.0
2017-10-03 11:20:00,61.78,61.93,61.75,61.82,48635.0,49.2238,49.3433,49.1999,49.2557,48635.0
2017-10-03 11:25:00,61.84,61.92,61.79,61.82,68705.0,49.2716,49.3354,49.2318,49.2557,68705.0
2017-10-03 11:30:00,61.8,61.94,61.75,61.9,53198.0,49.2398,49.3513,49.1999,49.3194,53198.0
2017-10-03 11:35:00,61.89,61.99,61.87,61.95,66092.0,49.3115,49.3911,49.2955,49.3593,66092.0
2017-10-03 11:40:00,61.96,62.08,61.88,62.05,78624.0,49.3672,49.4629,49.3035,49.439,78624.0
2017-10-03 11:45:00,62.06,62.41,62.05,62.22,70998.0,49.4469,49.7258,49.439,49.5744,70998.0
2017-10-03 11:50:00,62.22,62.53,62.21,62.51,97821.0,49.5744,49.8214,49.5664,49.8055,97821.0
2017-10-03 11:55:00,62.51,62.59,62.2,62.22,115884.0,49.8055,49.8692,49.5585,49.5744,115884.0
2017-10-03 12:00:00,62.2,62.22,62.04,62.13,83866.0,49.5585,49.5744,49.431,49.5027,83866.0
2017-10-03 12:05:00,62.13,62.28,62.01,62.01,44846.0,49.5027,49.6222,49.4071,49.4071,44846.0
2017-10-03 12:10:00,62.03,62.06,61.9,61.95,53465.0,49.423,49.4469,49.3194,49.3593,53465.0
2017-10-03 12:15:00,61.94,62.0,61.91,61.96,37825.0,49.3513,49.3991,49.3274,49.3672,37825.0
2017-10-03 12:20:00,61.97,62.14,61.85,61.98,69697.0,49.3752,49.5107,49.2796,49.3832,69697.0
2017-10-03 12:25:00,61.97,62.08,61.88,62.01,46576.0,49.3752,49.4629,49.3035,49.4071,46576.0
2017-10-03 12:30:00,62.01,62.05,61.89,61.9,31101.0,49.4071,49.439,49.3115,49.3194,31101.0
2017-10-03 12:35:00,61.89,62.0,61.84,61.97,44655.0,49.3115,49.3991,49.2716,49.3752,44655.0
2017-10-03 12:40:00,61.96,62.01,61.87,62.01,52748.0,49.3672,49.4071,49.2955,49.4071,52748.0
2017-10-03 12:45:00,62.01,62.03,61.73,61.75,56538.0,49.4071,49.423,49.184,49.1999,56538.0
2017-10-03 12:50:00,61.75,61.81,61.62,61.77,82024.0,49.1999,49.2477,49.0963,49.2159,82024.0
2017-10-03 12:55:00,61.78,61.93,61.75,61.77,48258.0,49.2238,49.3433,49.1999,49.2159,48258.0
2017-10-03 13:00:00,61.77,61.83,61.75,61.78,31652.0,49.2159,49.2637,49.1999,49.2238,31652.0
2017-10-03 13:05:00,61.79,61.88,61.75,61.83,28249.0,49.2318,49.3035,49.1999,49.2637,28249.0
2017-10-03 13:10:00,61.87,61.87,61.8,61.85,29304.0,49.2955,49.2955,49.2398,49.2796,29304.0
2017-10-03 13:15:00,61.85,62.06,61.79,61.88,34911.0,49.2796,49.4469,49.2318,49.3035,34911.0
2017-10-03 13:20:00,61.88,61.88,61.82,61.84,19460.0,49.3035,49.3035,49.2557,49.2716,19460.0
2017-10-03 13:25:00,61.84,61.86,61.78,61.83,26505.0,49.2716,49.2876,49.2238,49.2637,26505.0
2017-10-03 13:30:00,61.81,61.87,61.79,61.8,32971.0,49.2477,49.2955,49.2318,49.2398,32971.0
2017-10-03 13:35:00,61.8,61.86,61.78,61.79,19842.0,49.2398,49.2876,49.2238,49.2318,19842.0
2017-10-03 13:40:00,61.78,61.84,61.77,61.81,19555.0,49.2238,49.2716,49.2159,49.2477,19555.0
2017-10-03 13:45:00,61.8,61.92,61.79,61.83,26393.0,49.2398,49.3354,49.2318,49.2637,26393.0
2017-10-03 13:50:00,61.82,61.83,61.76,61.79,22341.0,49.2557,49.2637,49.2079,49.2318,22341.0
2017-10-03 13:55:00,61.78,61.84,61.76,61.81,26489.0,49.2238,49.2716,49.2079,49.2477,26489.0
2017-10-03 14:00:00,61.83,61.9,61.8,61.88,30095.0,49.2637,49.3194,49.2398,49.3035,30095.0
2017-10-03 14:05:00,61.86,61.87,61.74,61.79,49626.0,49.2876,49.2955,49.192,49.2318,49626.0
2017-10-03 14:10:00,61.81,61.86,61.77,61.85,27156.0,49.2477,49.2876,49.2159,49.2796,27156.0
2017-10-03 14:15:00,61.87,62.04,61.84,61.95,63272.0,49.2955,49.431,49.2716,49.3593,63272.0
2017-10-03 14:20:00,61.94,62.21,61.94,62.05,48614.0,49.3513,49.5664,49.3513,49.439,48614.0
2017-10-03 14:25:00,62.03,62.09,61.93,61.94,45220.0,49.423,49.4708,49.3433,49.3513,45220.0
2017-10-03 14:30:00,61.93,61.95,61.89,61.92,51905.0,49.3433,49.3593,49.3115,49.3354,51905.0
2017-10-03 14:35:00,61.93,61.94,61.87,61.87,45450.0,49.3433,49.3513,49.2955,49.2955,45450.0
2017-10-03 14:40:00,61.88,61.88,61.76,61.76,23527.0,49.3035,49.3035,49.2079,49.2079,23527.0
2017-10-03 14:45:00,61.76,61.81,61.74,61.75,42486.0,49.2079,49.2477,49.192,49.1999,42486.0
2017-10-03 14:50:00,61.75,61.82,61.74,61.8,51493.0,49.1999,49.2557,49.192,49.2398,51493.0
2017-10-03 14:55:00,61.79,61.82,61.74,61.77,49168.0,49.2318,49.2557,49.192,49.2159,49168.0
2017-10-03 15:00:00,61.77,61.92,61.74,61.92,45074.0,49.2159,49.3354,49.192,49.3354,45074.0
2017-10-03 15:05:00,61.93,61.93,61.75,61.75,38516.0,49.3433,49.3433,49.1999,49.1999,38516.0
2017-10-03 15:10:00,61.76,61.88,61.75,61.75,70130.0,49.2079,49.3035,49.1999,49.1999,70130.0
2017-10-03 15:15:00,61.77,61.8,61.69,61.72,80335.0,49.2159,49.2398,49.1521,49.176,80335.0
2017-10-03 15:20:00,61.72,61.89,61.72,61.77,60108.0,49.176,49.3115,49.176,49.2159,60108.0
2017-10-03 15:25:00,61.77,61.9,61.76,61.86,60487.0,49.2159,49.3194,49.2079,49.2876,60487.0
2017-10-03 15:30:00,61.86,61.91,61.8,61.89,70163.0,49.2876,49.3274,49.2398,49.3115,70163.0
2017-10-03 15:35:00,61.9,62.0,61.89,61.98,98717.0,49.3194,49.3991,49.3115,49.3832,98717.0
2017-10-03 15:40:00,61.99,62.01,61.95,61.98,101050.0,49.3911,49.4071,49.3593,49.3832,101050.0
2017-10-03 15:45:00,61.98,61.98,61.85,61.89,139866.0,49.3832,49.3832,49.2796,49.3115,139866.0
2017-10-03 15:50:00,61.89,61.98,61.88,61.96,145945.0,49.3115,49.3832,49.3035,49.3672,145945.0
2017-10-03 15:55:00,61.96,62.0,61.84,61.99,273381.0,49.3672,49.3991,49.2716,49.3911,273381.0
2017-10-04 09:30:00,62.08,62.45,61.95,62.03,91842.0,49.4629,49.7577,49.3593,49.423,91842.0
2017-10-04 09:35:00,62.07,62.6,62.07,62.44,67057.0,49.4549,49.8772,49.4549,49.7497,67057.0
2017-10-04 09:40:00,62.53,62.67,62.24,62.35,48506.0,49.8214,49.9329,49.5903,49.678,48506.0
2017-10-04 09:45:00,62.34,62.52,62.19,62.45,88799.0,49.67,49.8134,49.5505,49.7577,88799.0
2017-10-04 09:50:00,62.48,62.66,62.4,62.56,71241.0,49.7816,49.925,49.7178,49.8453,71241.0
2017-10-04 09:55:00,62.55,62.63,62.36,62.57,49859.0,49.8373,49.9011,49.686,49.8533,49859.0
2017-10-04 10:00:00,62.57,62.66,62.55,62.65,48780.0,49.8533,49.925,49.8373,49.917,48780.0
2017-10-04 10:05:00,62.61,62.73,62.6,62.73,43092.0,49.8851,49.9808,49.8772,49.9808,43092.0
2017-10-04 10:10:00,62.72,62.96,62.69,62.92,48630.0,49.9728,50.164,49.9489,50.1321,48630.0
2017-10-04 10:15:00,62.9,62.97,62.75,62.78,52946.0,50.1162,50.172,49.9967,50.0206,52946.0
2017-10-04 10:20:00,62.74,62.87,62.68,62.8,45340.0,49.9887,50.0923,49.9409,50.0365,45340.0
2017-10-04 10:25:00,62.82,62.94,62.81,62.83,36329.0,50.0525,50.1481,50.0445,50.0604,36329.0
2017-10-04 10:30:00,62.84,62.92,62.83,62.9,32998.0,50.0684,50.1321,50.0604,50.1162,32998.0
2017-10-04 10:35:00,62.89,62.9,62.58,62.74,37446.0,50.1082,50.1162,49.8612,49.9887,37446.0
2017-10-04 10:40:00,62.7,62.72,62.58,62.58,16863.0,49.9568,49.9728,49.8612,49.8612,16863.0
2017-10-04 10:45:00,62.6,62.63,62.54,62.55,23592.0,49.8772,49.9011,49.8294,49.8373,23592.0
2017-10-04 10:50:00,62.54,62.58,62.45,62.55,22743.0,49.8294,49.8612,49.7577,49.8373,22743.0
2017-10-04 10:55:00,62.57,62.61,62.52,62.6,19527.0,49.8533,49.8851,49.8134,49.8772,19527.0
2017-10-04 11:00:00,62.6,62.64,62.55,62.6,27952.0,49.8772,49.909,49.8373,49.8772,27952.0
2017-10-04 11:05:00,62.59,62.73,62.57,62.71,22583.0,49.8692,49.9808,49.8533,49.9648,22583.0
2017-10-04 11:10:00,62.73,62.85,62.7,62.76,28365.0,49.9808,50.0764,49.9568,50.0047,28365.0
2017-10-04 11:15:00,62.77,62.84,62.7,62.84,29628.0,50.0126,50.0684,49.9568,50.0684,29628.0
2017-10-04 11:20:00,62.84,62.92,62.74,62.75,23857.0,50.0684,50.1321,49.9887,49.9967,23857.0
2017-10-04 11:25:00,62.76,62.77,62.71,62.77,11996.0,50.0047,50.0126,49.9648,50.0126,11996.0
2017-10-04 11:30:00,62.78,62.84,62.76,62.79,16470.0,50.0206,50.0684,50.0047,50.0286,16470.0
2017-10-04 11:35:00,62.79,62.82,62.74,62.76,12286.0,50.0286,50.0525,49.9887,50.0047,12286.0
2017-10-04 11:40:00,62.75,62.82,62.72,62.73,15467.0,49.9967,50.0525,49.9728,49.9808,15467.0
2017-10-04 11:45:00,62.73,62.81,62.72,62.78,20044.0,49.9808,50.0445,49.9728,50.0206,20044.0
2017-10-04 11:50:00,62.77,62.82,62.73,62.81,16324.0,50.0126,50.0525,49.9808,50.0445,16324.0
2017-10-04 11:55:00,62.78,62.84,62.75,62.83,24537.0,50.0206,50.0684,49.9967,50.0604,24537.0
2017-10-04 12:00:00,62.83,62.9,62.82,62.85,18210.0,50.0604,50.1162,50.0525,50.0764,18210.0
2017-10-04 12:05:00,62.85,62.89,62.84,62.87,20079.0,50.0764,50.1082,50.0684,50.0923,20079.0
2017-10-04 12:10:00,62.87,62.9,62.86,62.89,10686.0,50.0923,50.1162,50.0843,50.1082,10686.0
2017-10-04 12:15:00,62.88,62.95,62.87,62.89,16478.0,50.1003,50.156,50.0923,50.1082,16478.0
2017-10-04 12:20:00,62.89,63.05,62.84,62.98,60563.0,50.1082,50.2357,50.0684,50.1799,60563.0
2017-10-04 12:25:00,62.98,63.01,62.83,62.89,32658.0,50.1799,50.2038,50.0604,50.1082,32658.0
2017-10-04 12:30:00,62.88,63.03,62.88,63.03,14375.0,50.1003,50.2198,50.1003,50.2198,14375.0
2017-10-04 12:35:00,63.0,63.02,62.95,62.97,11585.0,50.1959,50.2118,50.156,50.172,11585.0
2017-10-04 12:40:00,62.96,62.97,62.93,62.96,9722.0,50.164,50.172,50.1401,50.164,9722.0
2017-10-04 12:45:00,62.96,63.06,62.95,63.05,20270.0,50.164,50.2437,50.156,50.2357,20270.0
2017-10-04 12:50:00,63.03,63.05,62.98,63.01,25175.0,50.2198,50.2357,50.1799,50.2038,25175.0
2017-10-04 12:55:00,63.01,63.02,62.99,63.0,8041.0,50.2038,50.2118,50.1879,50.1959,8041.0
2017-10-04 13:00:00,63.0,63.0,62.91,62.92,12257.0,50.1959,50.1959,50.1242,50.1321,12257.0
2017-10-04 13:05:00,62.93,62.93,62.82,62.86,18165.0,50.1401,50.1401,50.0525,50.0843,18165.0
2017-10-04 13:10:00,62.85,62.91,62.85,62.87,7249.0,50.0764,50.1242,50.0764,50.0923,7249.0
2017-10-04 13:15:00,62.86,62.87,62.77,62.77,15540.0,50.0843,50.0923,50.0126,50.0126,15540.0
2017-10-04 13:20:00,62.79,62.81,62.69,62.74,17728.0,50.0286,50.0445,49.9489,49.9887,17728.0
2017-10-04 13:25:00,62.74,62.74,62.68,62.69,10504.0,49.9887,49.9887,49.9409,49.9489,10504.0
2017-10-04 13:30:00,62.7,62.79,62.7,62.72,17433.0,49.9568,50.0286,49.9568,49.9728,17433.0
2017-10-04 13:35:00,62.75,62.94,62.75,62.87,41889.0,49.9967,50.1481,49.9967,50.0923,41889.0
2017-10-04 13:40:00,62.88,62.98,62.75,62.8,21817.0,50.1003,50.1799,49.9967,50.0365,21817.0
2017-10-04 13:45:00,62.81,62.84,62.78,62.81,24070.0,50.0445,50.0684,50.0206,50.0445,24070.0
2017-10-04 13:50:00,62.83,62.85,62.79,62.79,16883.0,50.0604,50.0764,50.0286,50.0286,16883.0
2017-10-04 13:55:00,62.79,62.94,62.76,62.92,44727.0,50.0286,50.1481,50.0047,50.1321,44727.0
2017-10-04 14:00:00,62.92,62.98,62.78,62.78,21825.0,50.1321,50.1799,50.0206,50.0206,21825.0
2017-10-04 14:05:00,62.81,62.81,62.7,62.7,13582.0,50.0445,50.0445,49.9568,49.9568,13582.0
2017-10-04 14:10:00,62.71,62.71,62.56,62.57,22138.0,49.9648,49.9648,49.8453,49.8533,22138.0
2017-10-04 14:15:00,62.58,62.65,62.57,62.62,29876.0,49.8612,49.917,49.8533,49.8931,29876.0
2017-10-04 14:20:00,62.63,62.68,62.6,62.67,36819.0,49.9011,49.9409,49.8772,49.9329,36819.0
2017-10-04 14:25:00,62.66,62.67,62.57,62.6,25557.0,49.925,49.9329,49.8533,49.8772,25557.0
2017-10-04 14:30:00,62.6,62.6,62.54,62.56,40989.0,49.8772,49.8772,49.8294,49.8453,40989.0
2017-10-04 14:35:00,62.56,62.65,62.55,62.64,26851.0,49.8453,49.917,49.8373,49.909,26851.0
2017-10-04 14:40:00,62.64,62.68,62.61,62.62,23115.0,49.909,49.9409,49.8851,49.8931,23115.0
2017-10-04 14:45:00,62.63,62.64,62.57,62.58,21860.0,49.9011,49.909,49.8533,49.8612,21860.0
2017-10-04 14:50:00,62.58,62.72,62.57,62.69,28071.0,49.8612,49.9728,49.8533,49.9489,28071.0
2017-10-04 14:55:00,62.69,62.69,62.6,62.63,27947.0,49.9489,49.9489,49.8772,49.9011,27947.0
2017-10-04 15:00:00,62.63,62.75,62.63,62.75,30647.0,49.9011,49.9967,49.9011,49.9967,30647.0
2017-10-04 15:05:00,62.75,62.75,62.64,62.66,35920.0,49.9967,49.9967,49.909,49.925,35920.0
2017-10-04 15:10:00,62.64,62.72,62.61,62.72,36090.0,49.909,49.9728,49.8851,49.9728,36090.0
2017-10-04 15:15:00,62.71,62.73,62.64,62.66,25936.0,49.9648,49.9808,49.909,49.925,25936.0
2017-10-04 15:20:00,62.66,62.79,62.62,62.73,42940.0,49.925,50.0286,49.8931,49.9808,42940.0
2017-10-04 15:25:00,62.72,62.78,62.65,62.65,44778.0,49.9728,50.0206,49.917,49.917,44778.0
2017-10-04 15:30:00,62.65,62.71,62.64,62.68,45865.0,49.917,49.9648,49.909,49.9409,45865.0
2017-10-04 15:35:00,62.68,62.71,62.57,62.58,46293.0,49.9409,49.9648,49.8533,49.8612,46293.0
2017-10-04 15:40:00,62.58,62.73,62.58,62.7,82238.0,49.8612,49.9808,49.8612,49.9568,82238.0
2017-10-04 15:45:00,62.7,62.7,62.56,62.57,64430.0,49.9568,49.9568,49.8453,49.8533,64430.0
2017-10-04 15:50:00,62.57,62.64,62.54,62.58,102010.0,49.8533,49.909,49.8294,49.8612,102010.0
2017-10-04 15:55:00,62.58,62.65,62.54,62.61,152546.0,49.8612,49.917,49.8294,49.8851,152546.0
2017-10-05 09:30:00,63.04,63.04,62.4,62.56,73100.0,50.2277,50.2277,49.7178,49.8453,73100.0
2017-10-05 09:35:00,62.56,62.58,62.43,62.5,38841.0,49.8453,49.8612,49.7417,49.7975,38841.0
2017-10-05 09:40:00,62.5,62.68,62.49,62.53,15777.0,49.7975,49.9409,49.7895,49.8214,15777.0
2017-10-05 09:45:00,62.54,62.67,62.52,62.64,21966.0,49.8294,49.9329,49.8134,49.909,21966.0
2017-10-05 09:50:00,62.65,62.7,62.62,62.66,14761.0,49.917,49.9568,49.8931,49.925,14761.0
2017-10-05 09:55:00,62.65,62.76,62.65,62.76,11726.0,49.917,50.0047,49.917,50.0047,11726.0
2017-10-05 10:00:00,62.73,62.77,62.72,62.73,15727.0,49.9808,50.0126,49.9728,49.9808,15727.0
2017-10-05 10:05:00,62.73,62.81,62.69,62.81,21989.0,49.9808,50.0445,49.9489,50.0445,21989.0
2017-10-05 10:10:00,62.8,62.91,62.79,62.9,20583.0,50.0365,50.1242,50.0286,50.1162,20583.0
2017-10-05 10:15:00,62.91,63.0,62.85,62.99,29906.0,50.1242,50.1959,50.0764,50.1879,29906.0
2017-10-05 10:20:00,62.98,63.0,62.88,62.88,34288.0,50.1799,50.1959,50.1003,50.1003,34288.0
2017-10-05 10:25:00,62.88,63.02,62.88,62.97,43774.0,50.1003,50.2118,50.1003,50.172,43774.0
2017-10-05 10:30:00,62.96,62.96,62.83,62.87,25420.0,50.164,50.164,50.0604,50.0923,25420.0
2017-10-05 10:35:00,62.85,62.87,62.8,62.84,17536.0,50.0764,50.0923,50.0365,50.0684,17536.0
2017-10-05 10:40:00,62.86,62.87,62.81,62.81,8139.0,50.0843,50.0923,50.0445,50.0445,8139.0
2017-10-05 10:45:00,62.81,63.01,62.8,62.99,39631.0,50.0445,50.2038,50.0365,50.1879,39631.0
2017-10-05 10:50:00,62.98,63.02,62.96,63.0,13391.0,50.1799,50.2118,50.164,50.1959,13391.0
2017-10-05 10:55:00,62.96,62.99,62.9,62.95,19794.0,50.164,50.1879,50.1162,50.156,19794.0
2017-10-05 11:00:00,62.95,63.15,62.95,63.13,29054.0,50.156,50.3154,50.156,50.2995,29054.0
2017-10-05 11:05:00,63.13,63.13,63.08,63.11,20729.0,50.2995,50.2995,50.2596,50.2835,20729.0
2017-10-05 11:10:00,63.11,63.21,63.08,63.12,62485.0,50.2835,50.3632,50.2596,50.2915,62485.0
2017-10-05 11:15:00,63.12,63.18,63.11,63.17,12698.0,50.2915,50.3393,50.2835,50.3313,12698.0
2017-10-05 11:20:00,63.15,63.15,63.06,63.14,17613.0,50.3154,50.3154,50.2437,50.3074,17613.0
2017-10-05 11:25:00,63.14,63.19,63.12,63.18,18445.0,50.3074,50.3473,50.2915,50.3393,18445.0
2017-10-05 11:30:00,63.17,63.21,63.14,63.15,20111.0,50.3313,50.3632,50.3074,50.3154,20111.0
2017-10-05 11:35:00,63.14,63.17,63.13,63.17,11901.0,50.3074,50.3313,50.2995,50.3313,11901.0
2017-10-05 11:40:00,63.17,63.2,63.16,63.17,19700.0,50.3313,50.3552,50.3234,50.3313,19700.0
2017-10-05 11:45:00,63.18,63.19,63.16,63.17,10894.0,50.3393,50.3473,50.3234,50.3313,10894.0
2017-10-05 11:50:00,63.18,63.21,63.17,63.17,24295.0,50.3393,50.3632,50.3313,50.3313,24295.0
2017-10-05 11:55:00,63.17,63.22,63.16,63.21,18908.0,50.3313,50.3712,50.3234,50.3632,18908.0
2017-10-05 12:00:00,63.21,63.23,63.18,63.18,17967.0,50.3632,50.3791,50.3393,50.3393,17967.0
2017-10-05 12:05:00,63.18,63.21,63.17,63.2,16511.0,50.3393,50.3632,50.3313,50.3552,16511.0
2017-10-05 12:10:00,63.2,63.24,63.19,63.24,28638.0,50.3552,50.3871,50.3473,50.3871,28638.0
2017-10-05 12:15:00,63.24,63.28,63.19,63.19,59213.0,50.3871,50.419,50.3473,50.3473,59213.0
2017-10-05 12:20:00,63.19,63.31,63.19,63.29,33146.0,50.3473,50.4429,50.3473,50.4269,33146.0
2017-10-05 12:25:00,63.28,63.3,63.26,63.26,14565.0,50.419,50.4349,50.403,50.403,14565.0
2017-10-05 12:30:00,63.27,63.28,63.25,63.26,14284.0,50.411,50.419,50.3951,50.403,14284.0
2017-10-05 12:35:00,63.27,63.28,63.21,63.23,21859.0,50.411,50.419,50.3632,50.3791,21859.0
2017-10-05 12:40:00,63.22,63.23,63.15,63.17,20685.0,50.3712,50.3791,50.3154,50.3313,20685.0
2017-10-05 12:45:00,63.17,63.25,63.14,63.25,13355.0,50.3313,50.3951,50.3074,50.3951,13355.0
2017-10-05 12:50:00,63.23,63.27,63.18,63.25,28948.0,50.3791,50.411,50.3393,50.3951,28948.0
2017-10-05 12:55:00,63.25,63.25,63.1,63.1,21967.0,50.3951,50.3951,50.2756,50.2756,21967.0
2017-10-05 13:00:00,63.09,63.11,63.06,63.08,22751.0,50.2676,50.2835,50.2437,50.2596,22751.0
2017-10-05 13:05:00,63.07,63.18,63.06,63.15,12827.0,50.2516,50.3393,50.2437,50.3154,12827.0
2017-10-05 13:10:00,63.15,63.16,63.12,63.14,11284.0,50.3154,50.3234,50.2915,50.3074,11284.0
2017-10-05 13:15:00,63.14,63.19,63.13,63.18,10060.0,50.3074,50.3473,50.2995,50.3393,10060.0
2017-10-05 13:20:00,63.2,63.28,63.2,63.22,23699.0,50.3552,50.419,50.3552,50.3712,23699.0
2017-10-05 13:25:00,63.22,63.22,63.16,63.16,15673.0,50.3712,50.3712,50.3234,50.3234,15673.0
2017-10-05 13:30:00,63.16,63.17,63.05,63.06,17743.0,50.3234,50.3313,50.2357,50.2437,17743.0
2017-10-05 13:35:00,63.05,63.1,63.04,63.09,29641.0,50.2357,50.2756,50.2277,50.2676,29641.0
2017-10-05 13:40:00,63.08,63.09,63.05,63.05,6629.0,50.2596,50.2676,50.2357,50.2357,6629.0
2017-10-05 13:45:00,63.05,63.1,63.05,63.1,12070.0,50.2357,50.2756,50.2357,50.2756,12070.0
2017-10-05 13:50:00,63.1,63.15,63.08,63.13,31082.0,50.2756,50.3154,50.2596,50.2995,31082.0
2017-10-05 13:55:00,63.13,63.14,63.04,63.08,15221.0,50.2995,50.3074,50.2277,50.2596,15221.0
2017-10-05 14:00:00,63.07,63.08,63.05,63.07,13499.0,50.2516,50.2596,50.2357,50.2516,13499.0
2017-10-05 14:05:00,63.08,63.08,63.04,63.06,11817.0,50.2596,50.2596,50.2277,50.2437,11817.0
2017-10-05 14:10:00,63.05,63.08,63.04,63.05,14294.0,50.2357,50.2596,50.2277,50.2357,14294.0
2017-10-05 14:15:00,63.04,63.1,63.04,63.06,29824.0,50.2277,50.2756,50.2277,50.2437,29824.0
2017-10-05 14:20:00,63.05,63.06,63.02,63.03,20877.0,50.2357,50.2437,50.2118,50.2198,20877.0
2017-10-05 14:25:00,63.03,63.06,63.02,63.05,16543.0,50.2198,50.2437,50.2118,50.2357,16543.0
2017-10-05 14:30:00,63.04,63.06,62.99,63.01,21594.0,50.2277,50.2437,50.1879,50.2038,21594.0
2017-10-05 14:35:00,63.01,63.03,62.99,63.03,15142.0,50.2038,50.2198,50.1879,50.2198,15142.0
2017-10-05 14:40:00,63.03,63.06,63.0,63.05,21034.0,50.2198,50.2437,50.1959,50.2357,21034.0
2017-10-05 14:45:00,63.04,63.04,62.99,63.0,17837.0,50.2277,50.2277,50.1879,50.1959,17837.0
2017-10-05 14:50:00,63.0,63.06,63.0,63.05,22151.0,50.1959,50.2437,50.1959,50.2357,22151.0
2017-10-05 14:55:00,63.05,63.06,63.0,63.05,27447.0,50.2357,50.2437,50.1959,50.2357,27447.0
2017-10-05 15:00:00,63.05,63.13,63.03,63.12,21388.0,50.2357,50.2995,50.2198,50.2915,21388.0
2017-10-05 15:05:00,63.11,63.12,63.09,63.1,11348.0,50.2835,50.2915,50.2676,50.2756,11348.0
2017-10-05 15:10:00,63.11,63.13,63.1,63.13,17758.0,50.2835,50.2995,50.2756,50.2995,17758.0
2017-10-05 15:15:00,63.12,63.16,63.12,63.14,18364.0,50.2915,50.3234,50.2915,50.3074,18364.0
2017-10-05 15:20:00,63.14,63.17,63.13,63.16,22173.0,50.3074,50.3313,50.2995,50.3234,22173.0
2017-10-05 15:25:00,63.17,63.18,63.15,63.17,25621.0,50.3313,50.3393,50.3154,50.3313,25621.0
2017-10-05 15:30:00,63.16,63.19,63.15,63.18,28499.0,50.3234,50.3473,50.3154,50.3393,28499.0
2017-10-05 15:35:00,63.17,63.18,63.11,63.14,41820.0,50.3313,50.3393,50.2835,50.3074,41820.0
2017-10-05 15:40:00,63.14,63.15,63.1,63.15,33751.0,50.3074,50.3154,50.2756,50.3154,33751.0
2017-10-05 15:45:00,63.15,63.2,63.14,63.18,37856.0,50.3154,50.3552,50.3074,50.3393,37856.0
2017-10-05 15:50:00,63.19,63.25,63.18,63.22,58847.0,50.3473,50.3951,50.3393,50.3712,58847.0
2017-10-05 15:55:00,63.21,63.25,63.21,63.25,122482.0,50.3632,50.3951,50.3632,50.3951,122482.0
2017-10-06 09:30:00,63.15,63.15,62.96,63.05,37374.0,50.3154,50.3154,50.164,50.2357,37374.0
2017-10-06 09:35:00,63.05,63.23,63.05,63.19,9492.0,50.2357,50.3791,50.2357,50.3473,9492.0
2017-10-06 09:40:00,63.19,63.27,63.14,63.16,15337.0,50.3473,50.411,50.3074,50.3234,15337.0
2017-10-06 09:45:00,63.14,63.16,63.07,63.11,17356.0,50.3074,50.3234,50.2516,50.2835,17356.0
2017-10-06 09:50:00,63.1,63.18,63.03,63.06,17188.0,50.2756,50.3393,50.2198,50.2437,17188.0
2017-10-06 09:55:00,63.06,63.06,63.01,63.04,10509.0,50.2437,50.2437,50.2038,50.2277,10509.0
2017-10-06 10:00:00,63.03,63.05,62.9,63.05,40200.0,50.2198,50.2357,50.1162,50.2357,40200.0
2017-10-06 10:05:00,63.04,63.11,63.03,63.07,36208.0,50.2277,50.2835,50.2198,50.2516,36208.0
2017-10-06 10:10:00,63.06,63.19,63.06,63.17,11726.0,50.2437,50.3473,50.2437,50.3313,11726.0
2017-10-06 10:15:00,63.17,63.29,63.16,63.29,10350.0,50.3313,50.4269,50.3234,50.4269,10350.0
2017-10-06 10:20:00,63.29,63.3,63.2,63.21,24382.0,50.4269,50.4349,50.3552,50.3632,24382.0
2017-10-06 10:25:00,63.22,63.25,63.1,63.18,35237.0,50.3712,50.3951,50.2756,50.3393,35237.0
2017-10-06 10:30:00,63.18,63.23,63.17,63.17,14043.0,50.3393,50.3791,50.3313,50.3313,14043.0
2017-10-06 10:35:00,63.17,63.19,63.07,63.12,15052.0,50.3313,50.3473,50.2516,50.2915,15052.0
2017-10-06 10:40:00,63.11,63.21,63.09,63.17,27692.0,50.2835,50.3632,50.2676,50.3313,27692.0
2017-10-06 10:45:00,63.17,63.27,63.1,63.22,74272.0,50.3313,50.411,50.2756,50.3712,74272.0
2017-10-06 10:50:00,63.21,63.25,63.14,63.22,80780.0,50.3632,50.3951,50.3074,50.3712,80780.0
2017-10-06 10:55:00,63.2,63.2,63.11,63.15,84934.0,50.3552,50.3552,50.2835,50.3154,84934.0
2017-10-06 11:00:00,63.15,63.27,63.14,63.26,43194.0,50.3154,50.411,50.3074,50.403,43194.0
2017-10-06 11:05:00,63.27,63.31,63.24,63.27,29932.0,50.411,50.4429,50.3871,50.411,29932.0
2017-10-06 11:10:00,63.26,63.35,63.26,63.31,33423.0,50.403,50.4747,50.403,50.4429,33423.0
2017-10-06 11:15:00,63.3,63.33,63.26,63.27,11285.0,50.4349,50.4588,50.403,50.411,11285.0
2017-10-06 11:20:00,63.27,63.34,63.24,63.34,24646.0,50.411,50.4668,50.3871,50.4668,24646.0
2017-10-06 11:25:00,63.35,63.35,63.29,63.31,12922.0,50.4747,50.4747,50.4269,50.4429,12922.0
2017-10-06 11:30:00,63.31,63.33,63.25,63.31,14852.0,50.4429,50.4588,50.3951,50.4429,14852.0
2017-10-06 11:35:00,63.3,63.41,63.29,63.36,24436.0,50.4349,50.5225,50.4269,50.4827,24436.0
2017-10-06 11:40:00,63.36,63.41,63.33,63.38,26115.0,50.4827,50.5225,50.4588,50.4986,26115.0
2017-10-06 11:45:00,63.37,63.45,63.37,63.4,33476.0,50.4907,50.5544,50.4907,50.5146,33476.0
2017-10-06 11:50:00,63.41,63.42,63.31,63.39,64290.0,50.5225,50.5305,50.4429,50.5066,64290.0
2017-10-06 11:55:00,63.39,63.45,63.33,63.39,103043.0,50.5066,50.5544,50.4588,50.5066,103043.0
2017-10-06 12:00:00,63.38,63.42,63.34,63.41,77728.0,50.4986,50.5305,50.4668,50.5225,77728.0
2017-10-06 12:05:00,63.4,63.44,63.35,63.37,39636.0,50.5146,50.5465,50.4747,50.4907,39636.0
2017-10-06 12:10:00,63.37,63.42,63.37,63.39,32682.0,50.4907,50.5305,50.4907,50.5066,32682.0
2017-10-06 12:15:00,63.38,63.43,63.38,63.39,30568.0,50.4986,50.5385,50.4986,50.5066,30568.0
2017-10-06 12:20:00,63.39,63.42,63.38,63.41,18276.0,50.5066,50.5305,50.4986,50.5225,18276.0
2017-10-06 12:25:00,63.4,63.43,63.39,63.42,16298.0,50.5146,50.5385,50.5066,50.5305,16298.0
2017-10-06 12:30:00,63.42,63.44,63.39,63.42,15613.0,50.5305,50.5465,50.5066,50.5305,15613.0
2017-10-06 12:35:00,63.41,63.45,63.41,63.42,18259.0,50.5225,50.5544,50.5225,50.5305,18259.0
2017-10-06 12:40:00,63.42,63.43,63.39,63.42,7161.0,50.5305,50.5385,50.5066,50.5305,7161.0
2017-10-06 12:45:00,63.42,63.45,63.38,63.43,11052.0,50.5305,50.5544,50.4986,50.5385,11052.0
2017-10-06 12:50:00,63.42,63.47,63.4,63.47,9430.0,50.5305,50.5704,50.5146,50.5704,9430.0
2017-10-06 12:55:00,63.46,63.52,63.42,63.49,20808.0,50.5624,50.6102,50.5305,50.5863,20808.0
2017-10-06 13:00:00,63.47,63.6,63.41,63.41,70827.0,50.5704,50.6739,50.5225,50.5225,70827.0
2017-10-06 13:05:00,63.4,63.5,63.34,63.34,18297.0,50.5146,50.5943,50.4668,50.4668,18297.0
2017-10-06 13:10:00,63.33,63.34,63.26,63.27,18980.0,50.4588,50.4668,50.403,50.411,18980.0
2017-10-06 13:15:00,63.25,63.37,63.25,63.36,27199.0,50.3951,50.4907,50.3951,50.4827,27199.0
2017-10-06 13:20:00,63.35,63.45,63.35,63.43,18377.0,50.4747,50.5544,50.4747,50.5385,18377.0
2017-10-06 13:25:00,63.42,63.42,63.36,63.36,8488.0,50.5305,50.5305,50.4827,50.4827,8488.0
2017-10-06 13:30:00,63.38,63.42,63.36,63.42,12692.0,50.4986,50.5305,50.4827,50.5305,12692.0
2017-10-06 13:35:00,63.4,63.41,63.39,63.39,12099.0,50.5146,50.5225,50.5066,50.5066,12099.0
2017-10-06 13:40:00,63.38,63.5,63.38,63.46,21639.0,50.4986,50.5943,50.4986,50.5624,21639.0
2017-10-06 13:45:00,63.47,63.47,63.41,63.44,16052.0,50.5704,50.5704,50.5225,50.5465,16052.0
2017-10-06 13:50:00,63.44,63.49,63.41,63.47,18202.0,50.5465,50.5863,50.5225,50.5704,18202.0
2017-10-06 13:55:00,63.47,63.49,63.44,63.44,10161.0,50.5704,50.5863,50.5465,50.5465,10161.0
2017-10-06 14:00:00,63.45,63.48,63.42,63.44,26346.0,50.5544,50.5783,50.5305,50.5465,26346.0
2017-10-06 14:05:00,63.44,63.45,63.39,63.39,20751.0,50.5465,50.5544,50.5066,50.5066,20751.0
2017-10-06 14:10:00,63.39,63.39,63.24,63.24,27798.0,50.5066,50.5066,50.3871,50.3871,27798.0
2017-10-06 14:15:00,63.25,63.26,63.22,63.24,9751.0,50.3951,50.403,50.3712,50.3871,9751.0
2017-10-06 14:20:00,63.24,63.31,63.23,63.3,71389.0,50.3871,50.4429,50.3791,50.4349,71389.0
2017-10-06 14:25:00,63.29,63.31,63.29,63.3,11816.0,50.4269,50.4429,50.4269,50.4349,11816.0
2017-10-06 14:30:00,63.29,63.32,63.29,63.31,20553.0,50.4269,50.4508,50.4269,50.4429,20553.0
2017-10-06 14:35:00,63.3,63.3,63.28,63.3,13949.0,50.4349,50.4349,50.419,50.4349,13949.0
2017-10-06 14:40:00,63.3,63.36,63.29,63.35,24922.0,50.4349,50.4827,50.4269,50.4747,24922.0
2017-10-06 14:45:00,63.35,63.35,63.34,63.35,4152.0,50.4747,50.4747,50.4668,50.4747,4152.0
2017-10-06 14:50:00,63.34,63.38,63.32,63.38,26216.0,50.4668,50.4986,50.4508,50.4986,26216.0
2017-10-06 14:55:00,63.38,63.45,63.38,63.45,16048.0,50.4986,50.5544,50.4986,50.5544,16048.0
2017-10-06 15:00:00,63.45,63.46,63.42,63.43,17210.0,50.5544,50.5624,50.5305,50.5385,17210.0
2017-10-06 15:05:00,63.43,63.48,63.41,63.42,19151.0,50.5385,50.5783,50.5225,50.5305,19151.0
2017-10-06 15:10:00,63.41,63.41,63.37,63.39,10776.0,50.5225,50.5225,50.4907,50.5066,10776.0
2017-10-06 15:15:00,63.39,63.4,63.36,63.38,16057.0,50.5066,50.5146,50.4827,50.4986,16057.0
2017-10-06 15:20:00,63.37,63.38,63.35,63.37,21242.0,50.4907,50.4986,50.4747,50.4907,21242.0
2017-10-06 15:25:00,63.36,63.38,63.34,63.38,23140.0,50.4827,50.4986,50.4668,50.4986,23140.0
2017-10-06 15:30:00,63.38,63.43,63.38,63.4,26432.0,50.4986,50.5385,50.4986,50.5146,26432.0
2017-10-06 15:35:00,63.4,63.43,63.4,63.41,32698.0,50.5146,50.5385,50.5146,50.5225,32698.0
2017-10-06 15:40:00,63.42,63.42,63.36,63.38,38387.0,50.5305,50.5305,50.4827,50.4986,38387.0
2017-10-06 15:45:00,63.38,63.45,63.38,63.43,56791.0,50.4986,50.5544,50.4986,50.5385,56791.0
2017-10-06 15:50:00,63.44,63.57,63.43,63.54,139323.0,50.5465,50.65,50.5385,50.6261,139323.0
2017-10-06 15:55:00,63.54,63.68,63.5,63.62,391821.0,50.6261,50.7377,50.5943,50.6899,391821.0
2017-10-09 09:30:00,63.62,63.87,63.62,63.82,25862.0,50.6899,50.8891,50.6899,50.8492,25862.0
2017-10-09 09:35:00,63.82,63.83,63.62,63.63,7634.0,50.8492,50.8572,50.6899,50.6978,7634.0
2017-10-09 09:40:00,63.63,63.67,63.55,63.63,76519.0,50.6978,50.7297,50.6341,50.6978,76519.0
2017-10-09 09:45:00,63.6,63.67,63.54,63.59,37981.0,50.6739,50.7297,50.6261,50.666,37981.0
2017-10-09 09:50:00,63.6,63.62,63.52,63.6,49637.0,50.6739,50.6899,50.6102,50.6739,49637.0
2017-10-09 09:55:00,63.57,63.81,63.55,63.81,28289.0,50.65,50.8413,50.6341,50.8413,28289.0
2017-10-09 10:00:00,63.79,63.87,63.77,63.85,14224.0,50.8253,50.8891,50.8094,50.8731,14224.0
2017-10-09 10:05:00,63.85,63.85,63.77,63.8,7781.0,50.8731,50.8731,50.8094,50.8333,7781.0
2017-10-09 10:10:00,63.8,63.85,63.79,63.81,8356.0,50.8333,50.8731,50.8253,50.8413,8356.0
2017-10-09 10:15:00,63.81,64.0,63.79,63.79,39487.0,50.8413,50.9926,50.8253,50.8253,39487.0
2017-10-09 10:20:00,63.79,63.8,63.74,63.74,8563.0,50.8253,50.8333,50.7855,50.7855,8563.0
2017-10-09 10:25:00,63.72,63.72,63.64,63.65,4525.0,50.7695,50.7695,50.7058,50.7138,4525.0
2017-10-09 10:30:00,63.67,63.69,63.65,63.66,4812.0,50.7297,50.7456,50.7138,50.7217,4812.0
2017-10-09 10:35:00,63.67,63.69,63.63,63.65,14476.0,50.7297,50.7456,50.6978,50.7138,14476.0
2017-10-09 10:40:00,63.7,63.7,63.52,63.57,37999.0,50.7536,50.7536,50.6102,50.65,37999.0
2017-10-09 10:45:00,63.56,63.69,63.55,63.56,79860.0,50.6421,50.7456,50.6341,50.6421,79860.0
2017-10-09 10:50:00,63.56,63.63,63.55,63.61,7343.0,50.6421,50.6978,50.6341,50.6819,7343.0
2017-10-09 10:55:00,63.6,63.62,63.54,63.54,11435.0,50.6739,50.6899,50.6261,50.6261,11435.0
2017-10-09 11:00:00,63.54,63.7,63.53,63.62,84855.0,50.6261,50.7536,50.6182,50.6899,84855.0
2017-10-09 11:05:00,63.64,63.65,63.6,63.6,5952.0,50.7058,50.7138,50.6739,50.6739,5952.0
2017-10-09 11:10:00,63.59,63.61,63.58,63.6,27367.0,50.666,50.6819,50.658,50.6739,27367.0
2017-10-09 11:15:00,63.59,63.64,63.58,63.59,122495.0,50.666,50.7058,50.658,50.666,122495.0
2017-10-09 11:20:00,63.6,63.66,63.59,63.66,10618.0,50.6739,50.7217,50.666,50.7217,10618.0
2017-10-09 11:25:00,63.64,63.64,63.6,63.62,12573.0,50.7058,50.7058,50.6739,50.6899,12573.0
2017-10-09 11:30:00,63.59,63.62,63.59,63.61,7296.0,50.666,50.6899,50.666,50.6819,7296.0
2017-10-09 11:35:00,63.61,63.63,63.6,63.62,13026.0,50.6819,50.6978,50.6739,50.6899,13026.0
2017-10-09 11:40:00,63.61,63.85,63.6,63.85,70677.0,50.6819,50.8731,50.6739,50.8731,70677.0
2017-10-09 11:45:00,63.85,63.87,63.81,63.81,6764.0,50.8731,50.8891,50.8413,50.8413,6764.0
2017-10-09 11:50:00,63.82,63.83,63.78,63.83,8277.0,50.8492,50.8572,50.8173,50.8572,8277.0
2017-10-09 11:55:00,63.8,63.82,63.75,63.75,26775.0,50.8333,50.8492,50.7934,50.7934,26775.0
2017-10-09 12:00:00,63.75,63.75,63.71,63.72,6893.0,50.7934,50.7934,50.7616,50.7695,6893.0
2017-10-09 12:05:00,63.74,63.85,63.73,63.82,11446.0,50.7855,50.8731,50.7775,50.8492,11446.0
2017-10-09 12:10:00,63.8,63.81,63.76,63.78,7231.0,50.8333,50.8413,50.8014,50.8173,7231.0
2017-10-09 12:15:00,63.78,63.78,63.73,63.74,4841.0,50.8173,50.8173,50.7775,50.7855,4841.0
2017-10-09 12:20:00,63.74,63.74,63.67,63.67,7310.0,50.7855,50.7855,50.7297,50.7297,7310.0
2017-10-09 12:25:00,63.69,63.71,63.67,63.67,6527.0,50.7456,50.7616,50.7297,50.7297,6527.0
2017-10-09 12:30:00,63.68,63.71,63.67,63.68,8001.0,50.7377,50.7616,50.7297,50.7377,8001.0
2017-10-09 12:35:00,63.67,63.7,63.67,63.68,6528.0,50.7297,50.7536,50.7297,50.7377,6528.0
2017-10-09 12:40:00,63.67,63.72,63.66,63.72,8903.0,50.7297,50.7695,50.7217,50.7695,8903.0
2017-10-09 12:45:00,63.72,63.73,63.69,63.69,1641.0,50.7695,50.7775,50.7456,50.7456,1641.0
2017-10-09 12:50:00,63.7,63.73,63.62,63.62,41834.0,50.7536,50.7775,50.6899,50.6899,41834.0
2017-10-09 12:55:00,63.61,63.61,63.58,63.59,9973.0,50.6819,50.6819,50.658,50.666,9973.0
2017-10-09 13:00:00,63.58,63.63,63.58,63.61,11459.0,50.658,50.6978,50.658,50.6819,11459.0
2017-10-09 13:05:00,63.63,63.63,63.58,63.62,8221.0,50.6978,50.6978,50.658,50.6899,8221.0
2017-10-09 13:10:00,63.62,63.62,63.59,63.6,5734.0,50.6899,50.6899,50.666,50.6739,5734.0
2017-10-09 13:15:00,63.59,63.69,63.57,63.63,71319.0,50.666,50.7456,50.65,50.6978,71319.0
2017-10-09 13:20:00,63.65,63.69,63.64,63.69,3519.0,50.7138,50.7456,50.7058,50.7456,3519.0
2017-10-09 13:25:00,63.68,63.68,63.67,63.67,1060.0,50.7377,50.7377,50.7297,50.7297,1060.0
2017-10-09 13:30:00,63.66,63.76,63.66,63.74,40579.0,50.7217,50.8014,50.7217,50.7855,40579.0
2017-10-09 13:35:00,63.73,63.73,63.68,63.68,6333.0,50.7775,50.7775,50.7377,50.7377,6333.0
2017-10-09 13:40:00,63.68,63.7,63.66,63.68,5104.0,50.7377,50.7536,50.7217,50.7377,5104.0
2017-10-09 13:45:00,63.68,63.69,63.65,63.69,8650.0,50.7377,50.7456,50.7138,50.7456,8650.0
2017-10-09 13:50:00,63.69,63.69,63.63,63.66,18373.0,50.7456,50.7456,50.6978,50.7217,18373.0
2017-10-09 13:55:00,63.65,63.66,63.64,63.64,3400.0,50.7138,50.7217,50.7058,50.7058,3400.0
2017-10-09 14:00:00,63.64,63.68,63.63,63.68,20757.0,50.7058,50.7377,50.6978,50.7377,20757.0
2017-10-09 14:05:00,63.68,63.74,63.66,63.66,24915.0,50.7377,50.7855,50.7217,50.7217,24915.0
2017-10-09 14:10:00,63.66,63.75,63.64,63.73,29667.0,50.7217,50.7934,50.7058,50.7775,29667.0
2017-10-09 14:15:00,63.73,63.76,63.67,63.67,20225.0,50.7775,50.8014,50.7297,50.7297,20225.0
2017-10-09 14:20:00,63.67,63.67,63.57,63.61,75066.0,50.7297,50.7297,50.65,50.6819,75066.0
2017-10-09 14:25:00,63.61,63.64,63.59,63.6,40471.0,50.6819,50.7058,50.666,50.6739,40471.0
2017-10-09 14:30:00,63.62,63.69,63.62,63.66,10956.0,50.6899,50.7456,50.6899,50.7217,10956.0
2017-10-09 14:35:00,63.64,63.68,63.64,63.65,10758.0,50.7058,50.7377,50.7058,50.7138,10758.0
2017-10-09 14:40:00,63.65,63.66,63.61,63.61,13664.0,50.7138,50.7217,50.6819,50.6819,13664.0
2017-10-09 14:45:00,63.61,63.64,63.53,63.54,140539.0,50.6819,50.7058,50.6182,50.6261,140539.0
2017-10-09 14:50:00,63.55,63.58,63.54,63.54,8773.0,50.6341,50.658,50.6261,50.6261,8773.0
2017-10-09 14:55:00,63.57,63.61,63.55,63.6,52338.0,50.65,50.6819,50.6341,50.6739,52338.0
2017-10-09 15:00:00,63.6,63.65,63.59,63.65,48460.0,50.6739,50.7138,50.666,50.7138,48460.0
2017-10-09 15:05:00,63.65,63.68,63.62,63.64,46505.0,50.7138,50.7377,50.6899,50.7058,46505.0
2017-10-09 15:10:00,63.62,63.64,63.58,63.58,71385.0,50.6899,50.7058,50.658,50.658,71385.0
2017-10-09 15:15:00,63.58,63.64,63.53,63.64,16943.0,50.658,50.7058,50.6182,50.7058,16943.0
2017-10-09 15:20:00,63.63,63.63,63.54,63.55,18624.0,50.6978,50.6978,50.6261,50.6341,18624.0
2017-10-09 15:25:00,63.55,63.58,63.54,63.58,15729.0,50.6341,50.658,50.6261,50.658,15729.0
2017-10-09 15:30:00,63.59,63.62,63.55,63.6,37441.0,50.666,50.6899,50.6341,50.6739,37441.0
2017-10-09 15:35:00,63.6,63.63,63.57,63.6,37095.0,50.6739,50.6978,50.65,50.6739,37095.0
2017-10-09 15:40:00,63.61,63.66,63.58,63.64,39699.0,50.6819,50.7217,50.658,50.7058,39699.0
2017-10-09 15:45:00,63.65,63.66,63.56,63.6,46690.0,50.7138,50.7217,50.6421,50.6739,46690.0
2017-10-09 15:50:00,63.6,63.65,63.59,63.64,87711.0,50.6739,50.7138,50.666,50.7058,87711.0
2017-10-09 15:55:00,63.64,63.69,63.62,63.65,110366.0,50.7058,50.7456,50.6899,50.7138,110366.0
2017-10-10 09:30:00,63.84,63.87,63.76,63.86,19780.0,50.8652,50.8891,50.8014,50.8811,19780.0
2017-10-10 09:35:00,63.72,63.86,63.72,63.78,4138.0,50.7695,50.8811,50.7695,50.8173,4138.0
2017-10-10 09:40:00,63.75,63.9,63.74,63.78,33916.0,50.7934,50.913,50.7855,50.8173,33916.0
2017-10-10 09:45:00,63.78,63.88,63.77,63.8,12799.0,50.8173,50.897,50.8094,50.8333,12799.0
2017-10-10 09:50:00,63.8,63.83,63.74,63.8,22584.0,50.8333,50.8572,50.7855,50.8333,22584.0
2017-10-10 09:55:00,63.8,64.08,63.8,63.87,114189.0,50.8333,51.0564,50.8333,50.8891,114189.0
2017-10-10 10:00:00,63.86,63.89,63.76,63.77,22089.0,50.8811,50.905,50.8014,50.8094,22089.0
2017-10-10 10:05:00,63.78,63.89,63.76,63.89,36683.0,50.8173,50.905,50.8014,50.905,36683.0
2017-10-10 10:10:00,63.86,63.91,63.84,63.85,64426.0,50.8811,50.9209,50.8652,50.8731,64426.0
2017-10-10 10:15:00,63.87,63.87,63.79,63.79,7752.0,50.8891,50.8891,50.8253,50.8253,7752.0
2017-10-10 10:20:00,63.8,63.8,63.72,63.73,8590.0,50.8333,50.8333,50.7695,50.7775,8590.0
2017-10-10 10:25:00,63.74,63.77,63.7,63.73,7400.0,50.7855,50.8094,50.7536,50.7775,7400.0
2017-10-10 10:30:00,63.71,63.83,63.67,63.79,67295.0,50.7616,50.8572,50.7297,50.8253,67295.0
2017-10-10 10:35:00,63.81,63.83,63.64,63.64,37682.0,50.8413,50.8572,50.7058,50.7058,37682.0
2017-10-10 10:40:00,63.66,63.67,63.6,63.67,17659.0,50.7217,50.7297,50.6739,50.7297,17659.0
2017-10-10 10:45:00,63.67,63.75,63.62,63.65,61283.0,50.7297,50.7934,50.6899,50.7138,61283.0
2017-10-10 10:50:00,63.64,63.73,63.61,63.65,54159.0,50.7058,50.7775,50.6819,50.7138,54159.0
2017-10-10 10:55:00,63.65,63.65,63.6,63.6,4100.0,50.7138,50.7138,50.6739,50.6739,4100.0
2017-10-10 11:00:00,63.6,63.7,63.6,63.63,120410.0,50.6739,50.7536,50.6739,50.6978,120410.0
2017-10-10 11:05:00,63.62,63.66,63.61,63.61,10169.0,50.6899,50.7217,50.6819,50.6819,10169.0
2017-10-10 11:10:00,63.63,63.67,63.6,63.62,9250.0,50.6978,50.7297,50.6739,50.6899,9250.0
2017-10-10 11:15:00,63.6,63.65,63.6,63.65,6134.0,50.6739,50.7138,50.6739,50.7138,6134.0
2017-10-10 11:20:00,63.65,63.65,63.6,63.61,6302.0,50.7138,50.7138,50.6739,50.6819,6302.0
2017-10-10 11:25:00,63.6,63.63,63.59,63.62,58607.0,50.6739,50.6978,50.666,50.6899,58607.0
2017-10-10 11:30:00,63.63,63.66,63.61,63.62,12975.0,50.6978,50.7217,50.6819,50.6899,12975.0
2017-10-10 11:35:00,63.62,63.63,63.44,63.46,84239.0,50.6899,50.6978,50.5465,50.5624,84239.0
2017-10-10 11:40:00,63.47,63.59,63.47,63.52,87491.0,50.5704,50.666,50.5704,50.6102,87491.0
2017-10-10 11:45:00,63.53,63.56,63.47,63.49,31821.0,50.6182,50.6421,50.5704,50.5863,31821.0
2017-10-10 11:50:00,63.5,63.53,63.46,63.5,14116.0,50.5943,50.6182,50.5624,50.5943,14116.0
2017-10-10 11:55:00,63.5,63.51,63.46,63.5,12504.0,50.5943,50.6022,50.5624,50.5943,12504.0
2017-10-10 12:00:00,63.5,63.5,63.34,63.37,15403.0,50.5943,50.5943,50.4668,50.4907,15403.0
2017-10-10 12:05:00,63.38,63.42,63.36,63.42,22412.0,50.4986,50.5305,50.4827,50.5305,22412.0
2017-10-10 12:10:00,63.41,63.42,63.39,63.41,7945.0,50.5225,50.5305,50.5066,50.5225,7945.0
2017-10-10 12:15:00,63.41,63.45,63.39,63.45,50409.0,50.5225,50.5544,50.5066,50.5544,50409.0
2017-10-10 12:20:00,63.45,63.46,63.4,63.43,7048.0,50.5544,50.5624,50.5146,50.5385,7048.0
2017-10-10 12:25:00,63.45,63.5,63.42,63.45,10657.0,50.5544,50.5943,50.5305,50.5544,10657.0
2017-10-10 12:30:00,63.45,63.53,63.43,63.51,10384.0,50.5544,50.6182,50.5385,50.6022,10384.0
2017-10-10 12:35:00,63.5,63.53,63.49,63.5,4360.0,50.5943,50.6182,50.5863,50.5943,4360.0
2017-10-10 12:40:00,63.49,63.58,63.49,63.57,5931.0,50.5863,50.658,50.5863,50.65,5931.0
2017-10-10 12:45:00,63.57,63.63,63.55,63.6,13184.0,50.65,50.6978,50.6341,50.6739,13184.0
2017-10-10 12:50:00,63.61,63.68,63.59,63.68,6012.0,50.6819,50.7377,50.666,50.7377,6012.0
2017-10-10 12:55:00,63.66,63.69,63.65,63.66,7624.0,50.7217,50.7456,50.7138,50.7217,7624.0
2017-10-10 13:00:00,63.66,63.69,63.65,63.65,3374.0,50.7217,50.7456,50.7138,50.7138,3374.0
2017-10-10 13:05:00,63.65,63.69,63.63,63.68,9910.0,50.7138,50.7456,50.6978,50.7377,9910.0
2017-10-10 13:10:00,63.68,63.71,63.66,63.69,3000.0,50.7377,50.7616,50.7217,50.7456,3000.0
2017-10-10 13:15:00,63.67,63.71,63.63,63.7,10300.0,50.7297,50.7616,50.6978,50.7536,10300.0
2017-10-10 13:20:00,63.7,63.74,63.69,63.72,9895.0,50.7536,50.7855,50.7456,50.7695,9895.0
2017-10-10 13:25:00,63.72,63.74,63.67,63.74,7541.0,50.7695,50.7855,50.7297,50.7855,7541.0
2017-10-10 13:30:00,63.74,63.74,63.7,63.73,5754.0,50.7855,50.7855,50.7536,50.7775,5754.0
2017-10-10 13:35:00,63.72,63.77,63.72,63.76,24378.0,50.7695,50.8094,50.7695,50.8014,24378.0
2017-10-10 13:40:00,63.77,63.79,63.74,63.79,14142.0,50.8094,50.8253,50.7855,50.8253,14142.0
2017-10-10 13:45:00,63.78,63.85,63.74,63.74,13596.0,50.8173,50.8731,50.7855,50.7855,13596.0
2017-10-10 13:50:00,63.76,63.77,63.7,63.74,3202.0,50.8014,50.8094,50.7536,50.7855,3202.0
2017-10-10 13:55:00,63.72,63.74,63.67,63.7,5225.0,50.7695,50.7855,50.7297,50.7536,5225.0
2017-10-10 14:00:00,63.7,63.71,63.68,63.69,5182.0,50.7536,50.7616,50.7377,50.7456,5182.0
2017-10-10 14:05:00,63.67,63.69,63.65,63.66,2914.0,50.7297,50.7456,50.7138,50.7217,2914.0
2017-10-10 14:10:00,63.67,63.7,63.63,63.67,23381.0,50.7297,50.7536,50.6978,50.7297,23381.0
2017-10-10 14:15:00,63.67,63.7,63.64,63.66,9285.0,50.7297,50.7536,50.7058,50.7217,9285.0
2017-10-10 14:20:00,63.66,63.69,63.65,63.65,7183.0,50.7217,50.7456,50.7138,50.7138,7183.0
2017-10-10 14:25:00,63.65,63.69,63.64,63.67,17272.0,50.7138,50.7456,50.7058,50.7297,17272.0
2017-10-10 14:30:00,63.65,63.69,63.65,63.67,8677.0,50.7138,50.7456,50.7138,50.7297,8677.0
2017-10-10 14:35:00,63.67,63.67,63.64,63.66,13269.0,50.7297,50.7297,50.7058,50.7217,13269.0
2017-10-10 14:40:00,63.66,63.67,63.64,63.67,8668.0,50.7217,50.7297,50.7058,50.7297,8668.0
2017-10-10 14:45:00,63.66,63.67,63.65,63.67,8638.0,50.7217,50.7297,50.7138,50.7297,8638.0
2017-10-10 14:50:00,63.67,63.7,63.67,63.67,9077.0,50.7297,50.7536,50.7297,50.7297,9077.0
2017-10-10 14:55:00,63.68,63.68,63.64,63.65,7312.0,50.7377,50.7377,50.7058,50.7138,7312.0
2017-10-10 15:00:00,63.66,63.68,63.65,63.66,10595.0,50.7217,50.7377,50.7138,50.7217,10595.0
2017-10-10 15:05:00,63.67,63.69,63.65,63.66,12461.0,50.7297,50.7456,50.7138,50.7217,12461.0
2017-10-10 15:10:00,63.66,63.7,63.65,63.69,18398.0,50.7217,50.7536,50.7138,50.7456,18398.0
2017-10-10 15:15:00,63.68,63.68,63.66,63.66,13425.0,50.7377,50.7377,50.7217,50.7217,13425.0
2017-10-10 15:20:00,63.66,63.68,63.65,63.68,12451.0,50.7217,50.7377,50.7138,50.7377,12451.0
2017-10-10 15:25:00,63.68,63.73,63.67,63.7,27181.0,50.7377,50.7775,50.7297,50.7536,27181.0
2017-10-10 15:30:00,63.7,63.72,63.69,63.72,13807.0,50.7536,50.7695,50.7456,50.7695,13807.0
2017-10-10 15:35:00,63.72,63.72,63.67,63.68,16387.0,50.7695,50.7695,50.7297,50.7377,16387.0
2017-10-10 15:40:00,63.67,63.69,63.66,63.66,19240.0,50.7297,50.7456,50.7217,50.7217,19240.0
2017-10-10 15:45:00,63.66,63.7,63.65,63.65,33521.0,50.7217,50.7536,50.7138,50.7138,33521.0
2017-10-10 15:50:00,63.66,63.67,63.5,63.65,159932.0,50.7217,50.7297,50.5943,50.7138,159932.0
2017-10-10 15:55:00,63.65,63.73,63.64,63.71,115948.0,50.7138,50.7775,50.7058,50.7616,115948.0
2017-10-11 09:30:00,63.72,63.73,63.53,63.53,22106.0,50.7695,50.7775,50.6182,50.6182,22106.0
2017-10-11 09:35:00,63.53,63.6,63.43,63.43,23950.0,50.6182,50.6739,50.5385,50.5385,23950.0
2017-10-11 09:40:00,63.41,63.6,63.41,63.59,13385.0,50.5225,50.6739,50.5225,50.666,13385.0
2017-10-11 09:45:00,63.59,63.68,63.55,63.68,19482.0,50.666,50.7377,50.6341,50.7377,19482.0
2017-10-11 09:50:00,63.68,63.74,63.66,63.67,18777.0,50.7377,50.7855,50.7217,50.7297,18777.0
2017-10-11 09:55:00,63.67,63.69,63.63,63.63,4531.0,50.7297,50.7456,50.6978,50.6978,4531.0
2017-10-11 10:00:00,63.64,63.64,63.55,63.6,12453.0,50.7058,50.7058,50.6341,50.6739,12453.0
2017-10-11 10:05:00,63.6,63.6,63.55,63.56,8390.0,50.6739,50.6739,50.6341,50.6421,8390.0
2017-10-11 10:10:00,63.55,63.64,63.55,63.64,22298.0,50.6341,50.7058,50.6341,50.7058,22298.0
2017-10-11 10:15:00,63.63,63.65,63.59,63.61,12929.0,50.6978,50.7138,50.666,50.6819,12929.0
2017-10-11 10:20:00,63.61,63.71,63.39,63.42,135569.0,50.6819,50.7616,50.5066,50.5305,135569.0
2017-10-11 10:25:00,63.43,63.47,63.36,63.46,67354.0,50.5385,50.5704,50.4827,50.5624,67354.0
2017-10-11 10:30:00,63.45,63.45,63.33,63.34,38571.0,50.5544,50.5544,50.4588,50.4668,38571.0
2017-10-11 10:35:00,63.34,63.39,63.34,63.38,8850.0,50.4668,50.5066,50.4668,50.4986,8850.0
2017-10-11 10:40:00,63.37,63.38,63.33,63.37,42933.0,50.4907,50.4986,50.4588,50.4907,42933.0
2017-10-11 10:45:00,63.36,63.43,63.36,63.4,39333.0,50.4827,50.5385,50.4827,50.5146,39333.0
2017-10-11 10:50:00,63.41,63.45,63.39,63.41,14946.0,50.5225,50.5544,50.5066,50.5225,14946.0
2017-10-11 10:55:00,63.41,63.47,63.39,63.41,17411.0,50.5225,50.5704,50.5066,50.5225,17411.0
2017-10-11 11:00:00,63.43,63.45,63.38,63.38,33726.0,50.5385,50.5544,50.4986,50.4986,33726.0
2017-10-11 11:05:00,63.39,63.4,63.28,63.29,13871.0,50.5066,50.5146,50.419,50.4269,13871.0
2017-10-11 11:10:00,63.29,63.3,63.27,63.29,11199.0,50.4269,50.4349,50.411,50.4269,11199.0
2017-10-11 11:15:00,63.29,63.4,63.28,63.4,19793.0,50.4269,50.5146,50.419,50.5146,19793.0
2017-10-11 11:20:00,63.4,63.4,63.35,63.37,5412.0,50.5146,50.5146,50.4747,50.4907,5412.0
2017-10-11 11:25:00,63.37,63.38,63.34,63.34,12064.0,50.4907,50.4986,50.4668,50.4668,12064.0
2017-10-11 11:30:00,63.35,63.35,63.31,63.35,16174.0,50.4747,50.4747,50.4429,50.4747,16174.0
2017-10-11 11:35:00,63.33,63.34,63.31,63.34,6080.0,50.4588,50.4668,50.4429,50.4668,6080.0
2017-10-11 11:40:00,63.34,63.37,63.34,63.37,8169.0,50.4668,50.4907,50.4668,50.4907,8169.0
2017-10-11 11:45:00,63.36,63.41,63.36,63.4,26894.0,50.4827,50.5225,50.4827,50.5146,26894.0
2017-10-11 11:50:00,63.39,63.4,63.37,63.4,11627.0,50.5066,50.5146,50.4907,50.5146,11627.0
2017-10-11 11:55:00,63.39,63.42,63.37,63.38,26973.0,50.5066,50.5305,50.4907,50.4986,26973.0
2017-10-11 12:00:00,63.38,63.41,63.36,63.39,15180.0,50.4986,50.5225,50.4827,50.5066,15180.0
2017-10-11 12:05:00,63.4,63.41,63.37,63.4,15439.0,50.5146,50.5225,50.4907,50.5146,15439.0
2017-10-11 12:10:00,63.4,63.42,63.38,63.4,13856.0,50.5146,50.5305,50.4986,50.5146,13856.0
2017-10-11 12:15:00,63.4,63.41,63.39,63.4,14638.0,50.5146,50.5225,50.5066,50.5146,14638.0
2017-10-11 12:20:00,63.39,63.42,63.33,63.33,22199.0,50.5066,50.5305,50.4588,50.4588,22199.0
2017-10-11 12:25:00,63.33,63.34,63.29,63.3,12612.0,50.4588,50.4668,50.4269,50.4349,12612.0
2017-10-11 12:30:00,63.3,63.38,63.26,63.34,67018.0,50.4349,50.4986,50.403,50.4668,67018.0
2017-10-11 12:35:00,63.35,63.41,63.33,63.38,41137.0,50.4747,50.5225,50.4588,50.4986,41137.0
2017-10-11 12:40:00,63.37,63.38,63.36,63.37,7977.0,50.4907,50.4986,50.4827,50.4907,7977.0
2017-10-11 12:45:00,63.37,63.41,63.36,63.39,26493.0,50.4907,50.5225,50.4827,50.5066,26493.0
2017-10-11 12:50:00,63.39,63.4,63.38,63.38,9249.0,50.5066,50.5146,50.4986,50.4986,9249.0
2017-10-11 12:55:00,63.38,63.39,63.37,63.37,8452.0,50.4986,50.5066,50.4907,50.4907,8452.0
2017-10-11 13:00:00,63.37,63.39,63.37,63.38,5820.0,50.4907,50.5066,50.4907,50.4986,5820.0
2017-10-11 13:05:00,63.39,63.4,63.38,63.39,11538.0,50.5066,50.5146,50.4986,50.5066,11538.0
2017-10-11 13:10:00,63.38,63.4,63.37,63.39,7673.0,50.4986,50.5146,50.4907,50.5066,7673.0
2017-10-11 13:15:00,63.39,63.4,63.38,63.4,8356.0,50.5066,50.5146,50.4986,50.5146,8356.0
2017-10-11 13:20:00,63.4,63.42,63.35,63.42,42800.0,50.5146,50.5305,50.4747,50.5305,42800.0
2017-10-11 13:25:00,63.42,63.42,63.39,63.4,6288.0,50.5305,50.5305,50.5066,50.5146,6288.0
2017-10-11 13:30:00,63.39,63.42,63.38,63.41,8324.0,50.5066,50.5305,50.4986,50.5225,8324.0
2017-10-11 13:35:00,63.42,63.42,63.39,63.4,9968.0,50.5305,50.5305,50.5066,50.5146,9968.0
2017-10-11 13:40:00,63.4,63.41,63.39,63.4,3817.0,50.5146,50.5225,50.5066,50.5146,3817.0
2017-10-11 13:45:00,63.4,63.41,63.39,63.4,12593.0,50.5146,50.5225,50.5066,50.5146,12593.0
2017-10-11 13:50:00,63.4,63.41,63.39,63.41,18958.0,50.5146,50.5225,50.5066,50.5225,18958.0
2017-10-11 13:55:00,63.42,63.42,63.39,63.39,18704.0,50.5305,50.5305,50.5066,50.5066,18704.0
2017-10-11 14:00:00,63.4,63.41,63.39,63.41,14443.0,50.5146,50.5225,50.5066,50.5225,14443.0
2017-10-11 14:05:00,63.42,63.43,63.39,63.42,10160.0,50.5305,50.5385,50.5066,50.5305,10160.0
2017-10-11 14:10:00,63.42,63.42,63.4,63.4,4686.0,50.5305,50.5305,50.5146,50.5146,4686.0
2017-10-11 14:15:00,63.4,63.44,63.39,63.44,17637.0,50.5146,50.5465,50.5066,50.5465,17637.0
2017-10-11 14:20:00,63.43,63.43,63.39,63.42,21709.0,50.5385,50.5385,50.5066,50.5305,21709.0
2017-10-11 14:25:00,63.42,63.43,63.39,63.42,12003.0,50.5305,50.5385,50.5066,50.5305,12003.0
2017-10-11 14:30:00,63.42,63.42,63.4,63.4,4949.0,50.5305,50.5305,50.5146,50.5146,4949.0
2017-10-11 14:35:00,63.41,63.43,63.4,63.4,19783.0,50.5225,50.5385,50.5146,50.5146,19783.0
2017-10-11 14:40:00,63.4,63.41,63.39,63.4,13156.0,50.5146,50.5225,50.5066,50.5146,13156.0
2017-10-11 14:45:00,63.4,63.41,63.39,63.41,14926.0,50.5146,50.5225,50.5066,50.5225,14926.0
2017-10-11 14:50:00,63.4,63.43,63.4,63.41,13899.0,50.5146,50.5385,50.5146,50.5225,13899.0
2017-10-11 14:55:00,63.4,63.42,63.4,63.42,5040.0,50.5146,50.5305,50.5146,50.5305,5040.0
2017-10-11 15:00:00,63.42,63.44,63.41,63.42,20271.0,50.5305,50.5465,50.5225,50.5305,20271.0
2017-10-11 15:05:00,63.42,63.44,63.41,63.44,11391.0,50.5305,50.5465,50.5225,50.5465,11391.0
2017-10-11 15:10:00,63.44,63.48,63.43,63.46,12817.0,50.5465,50.5783,50.5385,50.5624,12817.0
2017-10-11 15:15:00,63.45,63.48,63.44,63.47,15975.0,50.5544,50.5783,50.5465,50.5704,15975.0
2017-10-11 15:20:00,63.48,63.48,63.45,63.45,9884.0,50.5783,50.5783,50.5544,50.5544,9884.0
2017-10-11 15:25:00,63.46,63.47,63.45,63.46,11254.0,50.5624,50.5704,50.5544,50.5624,11254.0
2017-10-11 15:30:00,63.47,63.52,63.47,63.51,21067.0,50.5704,50.6102,50.5704,50.6022,21067.0
2017-10-11 15:35:00,63.51,63.53,63.5,63.53,26631.0,50.6022,50.6182,50.5943,50.6182,26631.0
2017-10-11 15:40:00,63.53,63.53,63.46,63.46,22607.0,50.6182,50.6182,50.5624,50.5624,22607.0
2017-10-11 15:45:00,63.47,63.48,63.45,63.45,30814.0,50.5704,50.5783,50.5544,50.5544,30814.0
2017-10-11 15:50:00,63.46,63.51,63.45,63.51,59381.0,50.5624,50.6022,50.5544,50.6022,59381.0
2017-10-11 15:55:00,63.51,63.51,63.45,63.48,95406.0,50.6022,50.6022,50.5544,50.5783,95406.0
2017-10-12 09:30:00,63.45,63.64,63.34,63.64,14240.0,50.5544,50.7058,50.4668,50.7058,14240.0
2017-10-12 09:35:00,63.58,63.63,63.46,63.56,6206.0,50.658,50.6978,50.5624,50.6421,6206.0
2017-10-12 09:40:00,63.59,63.65,63.47,63.65,16747.0,50.666,50.7138,50.5704,50.7138,16747.0
2017-10-12 09:45:00,63.64,63.66,63.58,63.61,13943.0,50.7058,50.7217,50.658,50.6819,13943.0
2017-10-12 09:50:00,63.63,63.64,63.51,63.51,14743.0,50.6978,50.7058,50.6022,50.6022,14743.0
2017-10-12 09:55:00,63.52,63.57,63.49,63.56,16119.0,50.6102,50.65,50.5863,50.6421,16119.0
2017-10-12 10:00:00,63.57,63.64,63.54,63.63,5702.0,50.65,50.7058,50.6261,50.6978,5702.0
2017-10-12 10:05:00,63.64,63.75,63.64,63.73,8466.0,50.7058,50.7934,50.7058,50.7775,8466.0
2017-10-12 10:10:00,63.75,63.77,63.72,63.73,8350.0,50.7934,50.8094,50.7695,50.7775,8350.0
2017-10-12 10:15:00,63.73,63.78,63.71,63.74,10525.0,50.7775,50.8173,50.7616,50.7855,10525.0
2017-10-12 10:20:00,63.75,63.8,63.74,63.75,9904.0,50.7934,50.8333,50.7855,50.7934,9904.0
2017-10-12 10:25:00,63.75,63.76,63.73,63.74,4943.0,50.7934,50.8014,50.7775,50.7855,4943.0
2017-10-12 10:30:00,63.73,63.79,63.7,63.79,9114.0,50.7775,50.8253,50.7536,50.8253,9114.0
2017-10-12 10:35:00,63.79,63.86,63.78,63.81,17969.0,50.8253,50.8811,50.8173,50.8413,17969.0
2017-10-12 10:40:00,63.78,63.78,63.71,63.71,3360.0,50.8173,50.8173,50.7616,50.7616,3360.0
2017-10-12 10:45:00,63.68,63.68,63.62,63.62,11575.0,50.7377,50.7377,50.6899,50.6899,11575.0
2017-10-12 10:50:00,63.66,63.69,63.62,63.68,6285.0,50.7217,50.7456,50.6899,50.7377,6285.0
2017-10-12 10:55:00,63.68,63.71,63.67,63.7,9270.0,50.7377,50.7616,50.7297,50.7536,9270.0
2017-10-12 11:00:00,63.7,63.78,63.69,63.78,53060.0,50.7536,50.8173,50.7456,50.8173,53060.0
2017-10-12 11:05:00,63.78,63.83,63.78,63.81,18783.0,50.8173,50.8572,50.8173,50.8413,18783.0
2017-10-12 11:10:00,63.82,63.83,63.76,63.79,7318.0,50.8492,50.8572,50.8014,50.8253,7318.0
2017-10-12 11:15:00,63.76,63.79,63.75,63.76,15215.0,50.8014,50.8253,50.7934,50.8014,15215.0
2017-10-12 11:20:00,63.76,63.78,63.75,63.75,5752.0,50.8014,50.8173,50.7934,50.7934,5752.0
2017-10-12 11:25:00,63.76,63.77,63.75,63.75,6797.0,50.8014,50.8094,50.7934,50.7934,6797.0
2017-10-12 11:30:00,63.76,63.8,63.76,63.76,6150.0,50.8014,50.8333,50.8014,50.8014,6150.0
2017-10-12 11:35:00,63.78,63.79,63.77,63.78,868.0,50.8173,50.8253,50.8094,50.8173,868.0
2017-10-12 11:40:00,63.78,63.84,63.78,63.84,13616.0,50.8173,50.8652,50.8173,50.8652,13616.0
2017-10-12 11:45:00,63.83,63.83,63.79,63.81,7264.0,50.8572,50.8572,50.8253,50.8413,7264.0
2017-10-12 11:50:00,63.82,63.85,63.8,63.85,5447.0,50.8492,50.8731,50.8333,50.8731,5447.0
2017-10-12 11:55:00,63.85,63.89,63.81,63.82,9438.0,50.8731,50.905,50.8413,50.8492,9438.0
2017-10-12 12:00:00,63.83,63.85,63.82,63.85,4281.0,50.8572,50.8731,50.8492,50.8731,4281.0
2017-10-12 12:05:00,63.85,63.86,63.83,63.86,7219.0,50.8731,50.8811,50.8572,50.8811,7219.0
2017-10-12 12:10:00,63.86,63.86,63.82,63.83,8079.0,50.8811,50.8811,50.8492,50.8572,8079.0
2017-10-12 12:15:00,63.84,63.89,63.83,63.89,11900.0,50.8652,50.905,50.8572,50.905,11900.0
2017-10-12 12:20:00,63.9,63.9,63.86,63.86,4711.0,50.913,50.913,50.8811,50.8811,4711.0
2017-10-12 12:25:00,63.87,63.88,63.81,63.81,7539.0,50.8891,50.897,50.8413,50.8413,7539.0
2017-10-12 12:30:00,63.8,63.85,63.8,63.85,11137.0,50.8333,50.8731,50.8333,50.8731,11137.0
2017-10-12 12:35:00,63.85,63.86,63.81,63.82,4876.0,50.8731,50.8811,50.8413,50.8492,4876.0
2017-10-12 12:40:00,63.81,63.85,63.81,63.85,8234.0,50.8413,50.8731,50.8413,50.8731,8234.0
2017-10-12 12:45:00,63.85,63.85,63.8,63.81,5911.0,50.8731,50.8731,50.8333,50.8413,5911.0
2017-10-12 12:50:00,63.81,63.84,63.81,63.83,6200.0,50.8413,50.8652,50.8413,50.8572,6200.0
2017-10-12 12:55:00,63.83,63.9,63.82,63.9,12651.0,50.8572,50.913,50.8492,50.913,12651.0
2017-10-12 13:00:00,63.89,63.9,63.87,63.89,6619.0,50.905,50.913,50.8891,50.905,6619.0
2017-10-12 13:05:00,63.89,63.94,63.88,63.94,8450.0,50.905,50.9448,50.897,50.9448,8450.0
2017-10-12 13:10:00,63.94,63.96,63.92,63.92,8291.0,50.9448,50.9608,50.9289,50.9289,8291.0
2017-10-12 13:15:00,63.93,63.94,63.9,63.91,3846.0,50.9369,50.9448,50.913,50.9209,3846.0
2017-10-12 13:20:00,63.91,63.91,63.89,63.9,6752.0,50.9209,50.9209,50.905,50.913,6752.0
2017-10-12 13:25:00,63.9,63.95,63.9,63.94,5544.0,50.913,50.9528,50.913,50.9448,5544.0
2017-10-12 13:30:00,63.95,63.97,63.94,63.96,5648.0,50.9528,50.9687,50.9448,50.9608,5648.0
2017-10-12 13:35:00,63.96,63.97,63.94,63.96,6472.0,50.9608,50.9687,50.9448,50.9608,6472.0
2017-10-12 13:40:00,63.95,63.99,63.93,63.99,30569.0,50.9528,50.9847,50.9369,50.9847,30569.0
2017-10-12 13:45:00,63.99,64.0,63.94,63.99,13986.0,50.9847,50.9926,50.9448,50.9847,13986.0
2017-10-12 13:50:00,63.99,64.02,63.95,63.97,20065.0,50.9847,51.0086,50.9528,50.9687,20065.0
2017-10-12 13:55:00,63.98,64.0,63.94,63.94,10991.0,50.9767,50.9926,50.9448,50.9448,10991.0
2017-10-12 14:00:00,63.93,63.99,63.93,63.98,11063.0,50.9369,50.9847,50.9369,50.9767,11063.0
2017-10-12 14:05:00,63.98,63.99,63.96,63.97,9756.0,50.9767,50.9847,50.9608,50.9687,9756.0
2017-10-12 14:10:00,63.97,64.01,63.93,64.0,17483.0,50.9687,51.0006,50.9369,50.9926,17483.0
2017-10-12 14:15:00,64.01,64.02,64.0,64.0,5512.0,51.0006,51.0086,50.9926,50.9926,5512.0
2017-10-12 14:20:00,64.01,64.08,64.01,64.08,40622.0,51.0006,51.0564,51.0006,51.0564,40622.0
2017-10-12 14:25:00,64.08,64.09,64.06,64.07,5420.0,51.0564,51.0643,51.0404,51.0484,5420.0
2017-10-12 14:30:00,64.08,64.13,64.07,64.1,24312.0,51.0564,51.0962,51.0484,51.0723,24312.0
2017-10-12 14:35:00,64.1,64.12,64.1,64.1,9315.0,51.0723,51.0882,51.0723,51.0723,9315.0
2017-10-12 14:40:00,64.11,64.14,64.1,64.13,14696.0,51.0803,51.1042,51.0723,51.0962,14696.0
2017-10-12 14:45:00,64.13,64.13,64.1,64.11,9553.0,51.0962,51.0962,51.0723,51.0803,9553.0
2017-10-12 14:50:00,64.11,64.17,64.11,64.16,15225.0,51.0803,51.1281,51.0803,51.1201,15225.0
2017-10-12 14:55:00,64.15,64.17,64.15,64.16,7600.0,51.1122,51.1281,51.1122,51.1201,7600.0
2017-10-12 15:00:00,64.15,64.17,64.13,64.13,11672.0,51.1122,51.1281,51.0962,51.0962,11672.0
2017-10-12 15:05:00,64.12,64.15,64.11,64.14,16510.0,51.0882,51.1122,51.0803,51.1042,16510.0
2017-10-12 15:10:00,64.15,64.21,64.14,64.2,19855.0,51.1122,51.16,51.1042,51.152,19855.0
2017-10-12 15:15:00,64.19,64.21,64.18,64.19,15366.0,51.144,51.16,51.1361,51.144,15366.0
2017-10-12 15:20:00,64.2,64.26,64.19,64.25,44886.0,51.152,51.1998,51.144,51.1918,44886.0
2017-10-12 15:25:00,64.25,64.32,64.25,64.31,54927.0,51.1918,51.2476,51.1918,51.2396,54927.0
2017-10-12 15:30:00,64.31,64.31,64.22,64.27,64499.0,51.2396,51.2396,51.1679,51.2078,64499.0
2017-10-12 15:35:00,64.27,64.31,64.23,64.26,76377.0,51.2078,51.2396,51.1759,51.1998,76377.0
2017-10-12 15:40:00,64.27,64.3,64.26,64.27,70720.0,51.2078,51.2317,51.1998,51.2078,70720.0
2017-10-12 15:45:00,64.27,64.33,64.27,64.29,76442.0,51.2078,51.2556,51.2078,51.2237,76442.0
2017-10-12 15:50:00,64.3,64.36,64.27,64.36,101247.0,51.2317,51.2795,51.2078,51.2795,101247.0
2017-10-12 15:55:00,64.36,64.44,64.35,64.41,215980.0,51.2795,51.3432,51.2715,51.3193,215980.0
2017-10-13 09:30:00,64.39,64.75,64.37,64.7,30167.0,51.3034,51.5902,51.2874,51.5504,30167.0
2017-10-13 09:35:00,64.69,64.75,64.52,64.72,38101.0,51.5424,51.5902,51.407,51.5663,38101.0
2017-10-13 09:40:00,64.74,64.74,64.58,64.67,24639.0,51.5822,51.5822,51.4548,51.5265,24639.0
2017-10-13 09:45:00,64.67,64.67,64.53,64.55,13597.0,51.5265,51.5265,51.4149,51.4309,13597.0
2017-10-13 09:50:00,64.54,64.54,64.43,64.48,17326.0,51.4229,51.4229,51.3352,51.3751,17326.0
2017-10-13 09:55:00,64.49,64.52,64.37,64.44,20770.0,51.383,51.407,51.2874,51.3432,20770.0
2017-10-13 10:00:00,64.44,64.62,64.42,64.62,15381.0,51.3432,51.4866,51.3273,51.4866,15381.0
2017-10-13 10:05:00,64.62,64.65,64.55,64.55,18635.0,51.4866,51.5105,51.4309,51.4309,18635.0
2017-10-13 10:10:00,64.56,64.62,64.55,64.61,12706.0,51.4388,51.4866,51.4309,51.4787,12706.0
2017-10-13 10:15:00,64.61,64.64,64.57,64.64,11350.0,51.4787,51.5026,51.4468,51.5026,11350.0
2017-10-13 10:20:00,64.64,64.7,64.57,64.64,30547.0,51.5026,51.5504,51.4468,51.5026,30547.0
2017-10-13 10:25:00,64.63,64.66,64.57,64.61,16739.0,51.4946,51.5185,51.4468,51.4787,16739.0
2017-10-13 10:30:00,64.64,64.65,64.52,64.63,36252.0,51.5026,51.5105,51.407,51.4946,36252.0
2017-10-13 10:35:00,64.64,64.66,64.47,64.52,55734.0,51.5026,51.5185,51.3671,51.407,55734.0
2017-10-13 10:40:00,64.51,64.53,64.44,64.46,35871.0,51.399,51.4149,51.3432,51.3591,35871.0
2017-10-13 10:45:00,64.45,64.48,64.4,64.4,27195.0,51.3512,51.3751,51.3113,51.3113,27195.0
2017-10-13 10:50:00,64.4,64.4,64.33,64.4,20938.0,51.3113,51.3113,51.2556,51.3113,20938.0
2017-10-13 10:55:00,64.38,64.44,64.37,64.4,7486.0,51.2954,51.3432,51.2874,51.3113,7486.0
2017-10-13 11:00:00,64.39,64.42,64.39,64.4,7150.0,51.3034,51.3273,51.3034,51.3113,7150.0
2017-10-13 11:05:00,64.39,64.39,64.32,64.33,12280.0,51.3034,51.3034,51.2476,51.2556,12280.0
2017-10-13 11:10:00,64.31,64.31,64.26,64.27,16179.0,51.2396,51.2396,51.1998,51.2078,16179.0
2017-10-13 11:15:00,64.27,64.29,64.23,64.27,20598.0,51.2078,51.2237,51.1759,51.2078,20598.0
2017-10-13 11:20:00,64.27,64.27,64.16,64.18,13956.0,51.2078,51.2078,51.1201,51.1361,13956.0
2017-10-13 11:25:00,64.18,64.21,64.14,64.21,18059.0,51.1361,51.16,51.1042,51.16,18059.0
2017-10-13 11:30:00,64.21,64.22,64.13,64.13,10796.0,51.16,51.1679,51.0962,51.0962,10796.0
2017-10-13 11:35:00,64.15,64.15,64.08,64.1,50229.0,51.1122,51.1122,51.0564,51.0723,50229.0
2017-10-13 11:40:00,64.1,64.13,64.07,64.07,30452.0,51.0723,51.0962,51.0484,51.0484,30452.0
2017-10-13 11:45:00,64.09,64.11,64.07,64.07,15279.0,51.0643,51.0803,51.0484,51.0484,15279.0
2017-10-13 11:50:00,64.07,64.08,64.06,64.08,5584.0,51.0484,51.0564,51.0404,51.0564,5584.0
2017-10-13 11:55:00,64.07,64.11,64.05,64.06,8220.0,51.0484,51.0803,51.0325,51.0404,8220.0
2017-10-13 12:00:00,64.08,64.08,63.96,64.05,22950.0,51.0564,51.0564,50.9608,51.0325,22950.0
2017-10-13 12:05:00,64.07,64.09,64.05,64.06,11358.0,51.0484,51.0643,51.0325,51.0404,11358.0
2017-10-13 12:10:00,64.06,64.11,64.06,64.1,18196.0,51.0404,51.0803,51.0404,51.0723,18196.0
2017-10-13 12:15:00,64.11,64.11,64.07,64.08,10694.0,51.0803,51.0803,51.0484,51.0564,10694.0
2017-10-13 12:20:00,64.08,64.1,64.08,64.1,5123.0,51.0564,51.0723,51.0564,51.0723,5123.0
2017-10-13 12:25:00,64.1,64.12,64.1,64.11,12128.0,51.0723,51.0882,51.0723,51.0803,12128.0
2017-10-13 12:30:00,64.11,64.12,64.1,64.11,9388.0,51.0803,51.0882,51.0723,51.0803,9388.0
2017-10-13 12:35:00,64.11,64.11,64.09,64.11,5479.0,51.0803,51.0803,51.0643,51.0803,5479.0
2017-10-13 12:40:00,64.11,64.11,64.08,64.09,4016.0,51.0803,51.0803,51.0564,51.0643,4016.0
2017-10-13 12:45:00,64.08,64.09,64.07,64.08,8936.0,51.0564,51.0643,51.0484,51.0564,8936.0
2017-10-13 12:50:00,64.08,64.09,64.07,64.09,6823.0,51.0564,51.0643,51.0484,51.0643,6823.0
2017-10-13 12:55:00,64.1,64.12,64.09,64.1,78703.0,51.0723,51.0882,51.0643,51.0723,78703.0
2017-10-13 13:00:00,64.1,64.1,64.05,64.07,11556.0,51.0723,51.0723,51.0325,51.0484,11556.0
2017-10-13 13:05:00,64.07,64.08,64.07,64.08,2002.0,51.0484,51.0564,51.0484,51.0564,2002.0
2017-10-13 13:10:00,64.07,64.07,64.03,64.03,9028.0,51.0484,51.0484,51.0165,51.0165,9028.0
2017-10-13 13:15:00,64.04,64.04,63.99,64.0,5375.0,51.0245,51.0245,50.9847,50.9926,5375.0
2017-10-13 13:20:00,63.99,64.04,63.99,64.01,17126.0,50.9847,51.0245,50.9847,51.0006,17126.0
2017-10-13 13:25:00,64.0,64.02,63.98,63.98,7650.0,50.9926,51.0086,50.9767,50.9767,7650.0
2017-10-13 13:30:00,63.98,64.03,63.98,64.03,5773.0,50.9767,51.0165,50.9767,51.0165,5773.0
2017-10-13 13:35:00,64.03,64.04,64.02,64.03,10183.0,51.0165,51.0245,51.0086,51.0165,10183.0
2017-10-13 13:40:00,64.04,64.05,64.01,64.01,15158.0,51.0245,51.0325,51.0006,51.0006,15158.0
2017-10-13 13:45:00,64.02,64.02,63.99,64.0,8903.0,51.0086,51.0086,50.9847,50.9926,8903.0
2017-10-13 13:50:00,64.0,64.0,63.97,63.98,9937.0,50.9926,50.9926,50.9687,50.9767,9937.0
2017-10-13 13:55:00,63.97,63.98,63.96,63.97,7332.0,50.9687,50.9767,50.9608,50.9687,7332.0
2017-10-13 14:00:00,63.97,64.01,63.96,64.0,12773.0,50.9687,51.0006,50.9608,50.9926,12773.0
2017-10-13 14:05:00,63.99,64.01,63.98,64.0,27734.0,50.9847,51.0006,50.9767,50.9926,27734.0
2017-10-13 14:10:00,64.0,64.0,63.95,63.97,16786.0,50.9926,50.9926,50.9528,50.9687,16786.0
2017-10-13 14:15:00,63.97,63.98,63.95,63.95,11152.0,50.9687,50.9767,50.9528,50.9528,11152.0
2017-10-13 14:20:00,63.95,63.95,63.92,63.94,7616.0,50.9528,50.9528,50.9289,50.9448,7616.0
2017-10-13 14:25:00,63.94,63.97,63.94,63.95,6797.0,50.9448,50.9687,50.9448,50.9528,6797.0
2017-10-13 14:30:00,63.95,63.97,63.94,63.97,12011.0,50.9528,50.9687,50.9448,50.9687,12011.0
2017-10-13 14:35:00,63.96,64.0,63.96,63.99,10347.0,50.9608,50.9926,50.9608,50.9847,10347.0
2017-10-13 14:40:00,63.98,63.98,63.95,63.95,8416.0,50.9767,50.9767,50.9528,50.9528,8416.0
2017-10-13 14:45:00,63.95,63.98,63.94,63.94,20056.0,50.9528,50.9767,50.9448,50.9448,20056.0
2017-10-13 14:50:00,63.95,63.96,63.9,63.94,20583.0,50.9528,50.9608,50.913,50.9448,20583.0
2017-10-13 14:55:00,63.94,63.94,63.91,63.91,5979.0,50.9448,50.9448,50.9209,50.9209,5979.0
2017-10-13 15:00:00,63.91,63.92,63.89,63.9,25150.0,50.9209,50.9289,50.905,50.913,25150.0
2017-10-13 15:05:00,63.9,63.93,63.89,63.93,12222.0,50.913,50.9369,50.905,50.9369,12222.0
2017-10-13 15:10:00,63.93,63.95,63.92,63.93,5911.0,50.9369,50.9528,50.9289,50.9369,5911.0
2017-10-13 15:15:00,63.93,63.93,63.91,63.91,9344.0,50.9369,50.9369,50.9209,50.9209,9344.0
2017-10-13 15:20:00,63.92,63.94,63.9,63.94,11814.0,50.9289,50.9448,50.913,50.9448,11814.0
2017-10-13 15:25:00,63.94,63.95,63.91,63.91,14807.0,50.9448,50.9528,50.9209,50.9209,14807.0
2017-10-13 15:30:00,63.92,63.92,63.89,63.91,26757.0,50.9289,50.9289,50.905,50.9209,26757.0
2017-10-13 15:35:00,63.9,63.92,63.89,63.91,17158.0,50.913,50.9289,50.905,50.9209,17158.0
2017-10-13 15:40:00,63.92,63.92,63.86,63.86,17613.0,50.9289,50.9289,50.8811,50.8811,17613.0
2017-10-13 15:45:00,63.86,63.88,63.84,63.88,31692.0,50.8811,50.897,50.8652,50.897,31692.0
2017-10-13 15:50:00,63.88,63.94,63.88,63.89,48052.0,50.897,50.9448,50.897,50.905,48052.0
2017-10-13 15:55:00,63.88,63.89,63.74,63.75,339077.0,50.897,50.905,50.7855,50.7934,339077.0
2017-10-16 09:30:00,63.71,63.89,63.5,63.55,23936.0,50.7616,50.905,50.5943,50.6341,23936.0
2017-10-16 09:35:00,63.59,63.59,63.38,63.39,6155.0,50.666,50.666,50.4986,50.5066,6155.0
2017-10-16 09:40:00,63.37,63.5,63.37,63.5,7788.0,50.4907,50.5943,50.4907,50.5943,7788.0
2017-10-16 09:45:00,63.5,63.52,63.47,63.52,6529.0,50.5943,50.6102,50.5704,50.6102,6529.0
2017-10-16 09:50:00,63.54,63.69,63.54,63.69,6498.0,50.6261,50.7456,50.6261,50.7456,6498.0
2017-10-16 09:55:00,63.69,63.69,63.57,63.62,12522.0,50.7456,50.7456,50.65,50.6899,12522.0
2017-10-16 10:00:00,63.6,63.67,63.58,63.67,5149.0,50.6739,50.7297,50.658,50.7297,5149.0
2017-10-16 10:05:00,63.67,63.68,63.61,63.63,7700.0,50.7297,50.7377,50.6819,50.6978,7700.0
2017-10-16 10:10:00,63.63,63.66,63.58,63.58,3822.0,50.6978,50.7217,50.658,50.658,3822.0
2017-10-16 10:15:00,63.6,63.65,63.57,63.57,10820.0,50.6739,50.7138,50.65,50.65,10820.0
2017-10-16 10:20:00,63.57,63.59,63.52,63.56,6779.0,50.65,50.666,50.6102,50.6421,6779.0
2017-10-16 10:25:00,63.55,63.62,63.55,63.62,6912.0,50.6341,50.6899,50.6341,50.6899,6912.0
2017-10-16 10:30:00,63.63,63.63,63.6,63.6,5332.0,50.6978,50.6978,50.6739,50.6739,5332.0
2017-10-16 10:35:00,63.61,63.62,63.59,63.61,5678.0,50.6819,50.6899,50.666,50.6819,5678.0
2017-10-16 10:40:00,63.61,63.62,63.52,63.54,13634.0,50.6819,50.6899,50.6102,50.6261,13634.0
2017-10-16 10:45:00,63.52,63.57,63.52,63.55,5152.0,50.6102,50.65,50.6102,50.6341,5152.0
2017-10-16 10:50:00,63.55,63.58,63.54,63.57,4310.0,50.6341,50.658,50.6261,50.65,4310.0
2017-10-16 10:55:00,63.56,63.57,63.53,63.54,6707.0,50.6421,50.65,50.6182,50.6261,6707.0
2017-10-16 11:00:00,63.54,63.55,63.5,63.52,10192.0,50.6261,50.6341,50.5943,50.6102,10192.0
2017-10-16 11:05:00,63.54,63.55,63.52,63.52,3300.0,50.6261,50.6341,50.6102,50.6102,3300.0
2017-10-16 11:10:00,63.53,63.53,63.5,63.52,10368.0,50.6182,50.6182,50.5943,50.6102,10368.0
2017-10-16 11:15:00,63.53,63.53,63.5,63.52,4892.0,50.6182,50.6182,50.5943,50.6102,4892.0
2017-10-16 11:20:00,63.51,63.53,63.5,63.51,6835.0,50.6022,50.6182,50.5943,50.6022,6835.0
2017-10-16 11:25:00,63.52,63.52,63.44,63.47,7425.0,50.6102,50.6102,50.5465,50.5704,7425.0
2017-10-16 11:30:00,63.48,63.48,63.45,63.46,4355.0,50.5783,50.5783,50.5544,50.5624,4355.0
2017-10-16 11:35:00,63.46,63.47,63.44,63.44,7311.0,50.5624,50.5704,50.5465,50.5465,7311.0
2017-10-16 11:40:00,63.43,63.48,63.43,63.48,6063.0,50.5385,50.5783,50.5385,50.5783,6063.0
2017-10-16 11:45:00,63.49,63.5,63.47,63.47,5430.0,50.5863,50.5943,50.5704,50.5704,5430.0
2017-10-16 11:50:00,63.48,63.49,63.46,63.47,8460.0,50.5783,50.5863,50.5624,50.5704,8460.0
2017-10-16 11:55:00,63.48,63.49,63.46,63.48,4673.0,50.5783,50.5863,50.5624,50.5783,4673.0
2017-10-16 12:00:00,63.48,63.49,63.45,63.45,5793.0,50.5783,50.5863,50.5544,50.5544,5793.0
2017-10-16 12:05:00,63.46,63.46,63.43,63.45,9628.0,50.5624,50.5624,50.5385,50.5544,9628.0
2017-10-16 12:10:00,63.46,63.46,63.43,63.44,4175.0,50.5624,50.5624,50.5385,50.5465,4175.0
2017-10-16 12:15:00,63.43,63.44,63.41,63.41,5468.0,50.5385,50.5465,50.5225,50.5225,5468.0
2017-10-16 12:20:00,63.42,63.43,63.41,63.42,6499.0,50.5305,50.5385,50.5225,50.5305,6499.0
2017-10-16 12:25:00,63.44,63.44,63.41,63.41,6068.0,50.5465,50.5465,50.5225,50.5225,6068.0
2017-10-16 12:30:00,63.42,63.43,63.41,63.42,3101.0,50.5305,50.5385,50.5225,50.5305,3101.0
2017-10-16 12:35:00,63.42,63.44,63.41,63.42,5578.0,50.5305,50.5465,50.5225,50.5305,5578.0
2017-10-16 12:40:00,63.42,63.44,63.41,63.42,10504.0,50.5305,50.5465,50.5225,50.5305,10504.0
2017-10-16 12:45:00,63.42,63.43,63.39,63.39,11173.0,50.5305,50.5385,50.5066,50.5066,11173.0
2017-10-16 12:50:00,63.4,63.4,63.38,63.39,5380.0,50.5146,50.5146,50.4986,50.5066,5380.0
2017-10-16 12:55:00,63.4,63.41,63.38,63.39,5263.0,50.5146,50.5225,50.4986,50.5066,5263.0
2017-10-16 13:00:00,63.39,63.39,63.35,63.36,7032.0,50.5066,50.5066,50.4747,50.4827,7032.0
2017-10-16 13:05:00,63.37,63.41,63.37,63.41,16543.0,50.4907,50.5225,50.4907,50.5225,16543.0
2017-10-16 13:10:00,63.4,63.42,63.38,63.4,6162.0,50.5146,50.5305,50.4986,50.5146,6162.0
2017-10-16 13:15:00,63.4,63.41,63.39,63.41,16595.0,50.5146,50.5225,50.5066,50.5225,16595.0
2017-10-16 13:20:00,63.41,63.42,63.38,63.38,7328.0,50.5225,50.5305,50.4986,50.4986,7328.0
2017-10-16 13:25:00,63.38,63.4,63.37,63.39,4121.0,50.4986,50.5146,50.4907,50.5066,4121.0
2017-10-16 13:30:00,63.38,63.4,63.38,63.39,7146.0,50.4986,50.5146,50.4986,50.5066,7146.0
2017-10-16 13:35:00,63.39,63.4,63.38,63.38,900.0,50.5066,50.5146,50.4986,50.4986,900.0
2017-10-16 13:40:00,63.39,63.39,63.38,63.39,2660.0,50.5066,50.5066,50.4986,50.5066,2660.0
2017-10-16 13:45:00,63.38,63.39,63.38,63.38,2466.0,50.4986,50.5066,50.4986,50.4986,2466.0
2017-10-16 13:50:00,63.38,63.41,63.38,63.41,6429.0,50.4986,50.5225,50.4986,50.5225,6429.0
2017-10-16 13:55:00,63.4,63.41,63.35,63.36,7048.0,50.5146,50.5225,50.4747,50.4827,7048.0
2017-10-16 14:00:00,63.35,63.38,63.29,63.3,47031.0,50.4747,50.4986,50.4269,50.4349,47031.0
2017-10-16 14:05:00,63.31,63.32,63.25,63.27,31511.0,50.4429,50.4508,50.3951,50.411,31511.0
2017-10-16 14:10:00,63.28,63.3,63.27,63.28,7757.0,50.419,50.4349,50.411,50.419,7757.0
2017-10-16 14:15:00,63.27,63.28,63.23,63.24,3746.0,50.411,50.419,50.3791,50.3871,3746.0
2017-10-16 14:20:00,63.24,63.26,63.22,63.25,17667.0,50.3871,50.403,50.3712,50.3951,17667.0
2017-10-16 14:25:00,63.24,63.28,63.24,63.27,8949.0,50.3871,50.419,50.3871,50.411,8949.0
2017-10-16 14:30:00,63.28,63.34,63.28,63.32,16651.0,50.419,50.4668,50.419,50.4508,16651.0
2017-10-16 14:35:00,63.33,63.34,63.3,63.3,17490.0,50.4588,50.4668,50.4349,50.4349,17490.0
2017-10-16 14:40:00,63.3,63.32,63.3,63.31,12948.0,50.4349,50.4508,50.4349,50.4429,12948.0
2017-10-16 14:45:00,63.31,63.31,63.29,63.3,7467.0,50.4429,50.4429,50.4269,50.4349,7467.0
2017-10-16 14:50:00,63.3,63.35,63.3,63.35,8772.0,50.4349,50.4747,50.4349,50.4747,8772.0
2017-10-16 14:55:00,63.35,63.35,63.32,63.33,7900.0,50.4747,50.4747,50.4508,50.4588,7900.0
2017-10-16 15:00:00,63.33,63.35,63.31,63.34,8407.0,50.4588,50.4747,50.4429,50.4668,8407.0
2017-10-16 15:05:00,63.34,63.34,63.31,63.31,17522.0,50.4668,50.4668,50.4429,50.4429,17522.0
2017-10-16 15:10:00,63.32,63.33,63.31,63.31,16375.0,50.4508,50.4588,50.4429,50.4429,16375.0
2017-10-16 15:15:00,63.31,63.33,63.31,63.33,8132.0,50.4429,50.4588,50.4429,50.4588,8132.0
2017-10-16 15:20:00,63.34,63.35,63.33,63.33,5916.0,50.4668,50.4747,50.4588,50.4588,5916.0
2017-10-16 15:25:00,63.33,63.34,63.32,63.32,12074.0,50.4588,50.4668,50.4508,50.4508,12074.0
2017-10-16 15:30:00,63.32,63.32,63.3,63.31,15782.0,50.4508,50.4508,50.4349,50.4429,15782.0
2017-10-16 15:35:00,63.31,63.37,63.3,63.37,17399.0,50.4429,50.4907,50.4349,50.4907,17399.0
2017-10-16 15:40:00,63.36,63.37,63.34,63.34,26629.0,50.4827,50.4907,50.4668,50.4668,26629.0
2017-10-16 15:45:00,63.35,63.39,63.34,63.39,21036.0,50.4747,50.5066,50.4668,50.5066,21036.0
2017-10-16 15:50:00,63.39,63.44,63.39,63.42,37831.0,50.5066,50.5465,50.5066,50.5305,37831.0
2017-10-16 15:55:00,63.41,63.46,63.41,63.45,68628.0,50.5225,50.5624,50.5225,50.5544,68628.0
2017-10-17 09:30:00,63.48,63.63,63.34,63.58,25673.0,50.5783,50.6978,50.4668,50.658,25673.0
2017-10-17 09:35:00,63.62,63.63,63.47,63.54,10712.0,50.6899,50.6978,50.5704,50.6261,10712.0
2017-10-17 09:40:00,63.54,63.54,63.46,63.5,5007.0,50.6261,50.6261,50.5624,50.5943,5007.0
2017-10-17 09:45:00,63.51,63.51,63.42,63.44,5061.0,50.6022,50.6022,50.5305,50.5465,5061.0
2017-10-17 09:50:00,63.43,63.43,63.37,63.38,3378.0,50.5385,50.5385,50.4907,50.4986,3378.0
2017-10-17 09:55:00,63.39,63.4,63.35,63.35,13171.0,50.5066,50.5146,50.4747,50.4747,13171.0
2017-10-17 10:00:00,63.35,63.39,63.35,63.38,2762.0,50.4747,50.5066,50.4747,50.4986,2762.0
2017-10-17 10:05:00,63.39,63.42,63.37,63.4,11070.0,50.5066,50.5305,50.4907,50.5146,11070.0
2017-10-17 10:10:00,63.4,63.42,63.34,63.34,6917.0,50.5146,50.5305,50.4668,50.4668,6917.0
2017-10-17 10:15:00,63.33,63.34,63.3,63.3,7969.0,50.4588,50.4668,50.4349,50.4349,7969.0
2017-10-17 10:20:00,63.32,63.34,63.3,63.32,6789.0,50.4508,50.4668,50.4349,50.4508,6789.0
2017-10-17 10:25:00,63.32,63.32,63.25,63.29,5150.0,50.4508,50.4508,50.3951,50.4269,5150.0
2017-10-17 10:30:00,63.29,63.3,63.24,63.25,5491.0,50.4269,50.4349,50.3871,50.3951,5491.0
2017-10-17 10:35:00,63.26,63.35,63.26,63.31,9290.0,50.403,50.4747,50.403,50.4429,9290.0
2017-10-17 10:40:00,63.31,63.33,63.27,63.31,13296.0,50.4429,50.4588,50.411,50.4429,13296.0
2017-10-17 10:45:00,63.29,63.32,63.27,63.29,8167.0,50.4269,50.4508,50.411,50.4269,8167.0
2017-10-17 10:50:00,63.29,63.34,63.28,63.34,7079.0,50.4269,50.4668,50.419,50.4668,7079.0
2017-10-17 10:55:00,63.35,63.35,63.32,63.33,3454.0,50.4747,50.4747,50.4508,50.4588,3454.0
2017-10-17 11:00:00,63.34,63.4,63.32,63.39,5478.0,50.4668,50.5146,50.4508,50.5066,5478.0
2017-10-17 11:05:00,63.4,63.41,63.38,63.39,4835.0,50.5146,50.5225,50.4986,50.5066,4835.0
2017-10-17 11:10:00,63.39,63.43,63.39,63.42,6109.0,50.5066,50.5385,50.5066,50.5305,6109.0
2017-10-17 11:15:00,63.42,63.43,63.39,63.43,4370.0,50.5305,50.5385,50.5066,50.5385,4370.0
2017-10-17 11:20:00,63.43,63.46,63.42,63.44,7624.0,50.5385,50.5624,50.5305,50.5465,7624.0
2017-10-17 11:25:00,63.43,63.49,63.41,63.49,6755.0,50.5385,50.5863,50.5225,50.5863,6755.0
2017-10-17 11:30:00,63.49,63.49,63.38,63.39,12508.0,50.5863,50.5863,50.4986,50.5066,12508.0
2017-10-17 11:35:00,63.39,63.41,63.37,63.4,7235.0,50.5066,50.5225,50.4907,50.5146,7235.0
2017-10-17 11:40:00,63.41,63.42,63.39,63.4,5948.0,50.5225,50.5305,50.5066,50.5146,5948.0
2017-10-17 11:45:00,63.41,63.42,63.37,63.39,7156.0,50.5225,50.5305,50.4907,50.5066,7156.0
2017-10-17 11:50:00,63.4,63.46,63.39,63.46,6673.0,50.5146,50.5624,50.5066,50.5624,6673.0
2017-10-17 11:55:00,63.46,63.47,63.43,63.45,20886.0,50.5624,50.5704,50.5385,50.5544,20886.0
2017-10-17 12:00:00,63.44,63.47,63.41,63.41,12203.0,50.5465,50.5704,50.5225,50.5225,12203.0
2017-10-17 12:05:00,63.41,63.48,63.41,63.47,6513.0,50.5225,50.5783,50.5225,50.5704,6513.0
2017-10-17 12:10:00,63.48,63.48,63.44,63.46,4324.0,50.5783,50.5783,50.5465,50.5624,4324.0
2017-10-17 12:15:00,63.47,63.47,63.42,63.42,6360.0,50.5704,50.5704,50.5305,50.5305,6360.0
2017-10-17 12:20:00,63.43,63.43,63.38,63.38,11272.0,50.5385,50.5385,50.4986,50.4986,11272.0
2017-10-17 12:25:00,63.38,63.38,63.36,63.36,3180.0,50.4986,50.4986,50.4827,50.4827,3180.0
2017-10-17 12:30:00,63.37,63.37,63.36,63.37,1101.0,50.4907,50.4907,50.4827,50.4907,1101.0
2017-10-17 12:35:00,63.37,63.39,63.35,63.39,21387.0,50.4907,50.5066,50.4747,50.5066,21387.0
2017-10-17 12:40:00,63.39,63.41,63.38,63.41,9613.0,50.5066,50.5225,50.4986,50.5225,9613.0
2017-10-17 12:45:00,63.4,63.42,63.39,63.42,6824.0,50.5146,50.5305,50.5066,50.5305,6824.0
2017-10-17 12:50:00,63.41,63.41,63.37,63.38,9573.0,50.5225,50.5225,50.4907,50.4986,9573.0
2017-10-17 12:55:00,63.39,63.41,63.38,63.41,2945.0,50.5066,50.5225,50.4986,50.5225,2945.0
2017-10-17 13:00:00,63.39,63.4,63.32,63.32,19123.0,50.5066,50.5146,50.4508,50.4508,19123.0
2017-10-17 13:05:00,63.32,63.34,63.32,63.34,3034.0,50.4508,50.4668,50.4508,50.4668,3034.0
2017-10-17 13:10:00,63.33,63.33,63.29,63.3,8730.0,50.4588,50.4588,50.4269,50.4349,8730.0
2017-10-17 13:15:00,63.3,63.3,63.19,63.19,17788.0,50.4349,50.4349,50.3473,50.3473,17788.0
2017-10-17 13:20:00,63.19,63.2,63.09,63.1,16723.0,50.3473,50.3552,50.2676,50.2756,16723.0
2017-10-17 13:25:00,63.1,63.11,63.09,63.1,14586.0,50.2756,50.2835,50.2676,50.2756,14586.0
2017-10-17 13:30:00,63.1,63.13,63.09,63.1,12978.0,50.2756,50.2995,50.2676,50.2756,12978.0
2017-10-17 13:35:00,63.09,63.12,63.08,63.1,12942.0,50.2676,50.2915,50.2596,50.2756,12942.0
2017-10-17 13:40:00,63.1,63.11,63.08,63.11,14258.0,50.2756,50.2835,50.2596,50.2835,14258.0
2017-10-17 13:45:00,63.11,63.13,63.09,63.09,13187.0,50.2835,50.2995,50.2676,50.2676,13187.0
2017-10-17 13:50:00,63.1,63.1,63.07,63.08,20899.0,50.2756,50.2756,50.2516,50.2596,20899.0
2017-10-17 13:55:00,63.07,63.08,63.03,63.03,6456.0,50.2516,50.2596,50.2198,50.2198,6456.0
2017-10-17 14:00:00,63.04,63.04,63.02,63.02,11185.0,50.2277,50.2277,50.2118,50.2118,11185.0
2017-10-17 14:05:00,63.02,63.03,62.99,63.0,18001.0,50.2118,50.2198,50.1879,50.1959,18001.0
2017-10-17 14:10:00,63.01,63.01,62.98,62.99,18503.0,50.2038,50.2038,50.1799,50.1879,18503.0
2017-10-17 14:15:00,63.0,63.01,62.99,63.0,10746.0,50.1959,50.2038,50.1879,50.1959,10746.0
2017-10-17 14:20:00,63.0,63.0,62.97,62.99,12636.0,50.1959,50.1959,50.172,50.1879,12636.0
2017-10-17 14:25:00,62.98,63.0,62.97,63.0,10620.0,50.1799,50.1959,50.172,50.1959,10620.0
2017-10-17 14:30:00,63.0,63.0,62.98,62.99,7377.0,50.1959,50.1959,50.1799,50.1879,7377.0
2017-10-17 14:35:00,62.99,63.02,62.98,63.01,21498.0,50.1879,50.2118,50.1799,50.2038,21498.0
2017-10-17 14:40:00,63.02,63.02,63.0,63.01,5914.0,50.2118,50.2118,50.1959,50.2038,5914.0
2017-10-17 14:45:00,63.02,63.03,63.01,63.01,6384.0,50.2118,50.2198,50.2038,50.2038,6384.0
2017-10-17 14:50:00,63.01,63.03,62.98,62.99,15220.0,50.2038,50.2198,50.1799,50.1879,15220.0
2017-10-17 14:55:00,62.98,62.98,62.95,62.98,10183.0,50.1799,50.1799,50.156,50.1799,10183.0
2017-10-17 15:00:00,62.98,62.98,62.96,62.96,7536.0,50.1799,50.1799,50.164,50.164,7536.0
2017-10-17 15:05:00,62.98,63.15,62.98,63.12,58174.0,50.1799,50.3154,50.1799,50.2915,58174.0
2017-10-17 15:10:00,63.12,63.14,63.09,63.1,11713.0,50.2915,50.3074,50.2676,50.2756,11713.0
2017-10-17 15:15:00,63.11,63.12,63.0,63.04,55952.0,50.2835,50.2915,50.1959,50.2277,55952.0
2017-10-17 15:20:00,63.04,63.07,63.04,63.07,13831.0,50.2277,50.2516,50.2277,50.2516,13831.0
2017-10-17 15:25:00,63.07,63.08,63.05,63.08,14962.0,50.2516,50.2596,50.2357,50.2596,14962.0
2017-10-17 15:30:00,63.07,63.08,63.06,63.08,17190.0,50.2516,50.2596,50.2437,50.2596,17190.0
2017-10-17 15:35:00,63.07,63.08,63.02,63.05,25795.0,50.2516,50.2596,50.2118,50.2357,25795.0
2017-10-17 15:40:00,63.05,63.05,62.97,62.98,52038.0,50.2357,50.2357,50.172,50.1799,52038.0
2017-10-17 15:45:00,62.99,63.02,62.94,62.95,102347.0,50.1879,50.2118,50.1481,50.156,102347.0
2017-10-17 15:50:00,62.95,62.98,62.9,62.91,91949.0,50.156,50.1799,50.1162,50.1242,91949.0
2017-10-17 15:55:00,62.91,62.94,62.86,62.91,220660.0,50.1242,50.1481,50.0843,50.1242,220660.0
2017-10-18 09:30:00,62.95,63.22,62.95,63.22,24260.0,50.156,50.3712,50.156,50.3712,24260.0
2017-10-18 09:35:00,63.25,63.26,63.04,63.12,5140.0,50.3951,50.403,50.2277,50.2915,5140.0
2017-10-18 09:40:00,63.12,63.16,62.94,63.02,6843.0,50.2915,50.3234,50.1481,50.2118,6843.0
2017-10-18 09:45:00,63.02,63.08,62.98,63.0,10438.0,50.2118,50.2596,50.1799,50.1959,10438.0
2017-10-18 09:50:00,63.0,63.03,62.95,63.02,6743.0,50.1959,50.2198,50.156,50.2118,6743.0
2017-10-18 09:55:00,63.01,63.09,62.98,63.07,5992.0,50.2038,50.2676,50.1799,50.2516,5992.0
2017-10-18 10:00:00,63.07,63.08,63.02,63.06,4840.0,50.2516,50.2596,50.2118,50.2437,4840.0
2017-10-18 10:05:00,63.04,63.05,63.01,63.03,5528.0,50.2277,50.2357,50.2038,50.2198,5528.0
2017-10-18 10:10:00,63.04,63.07,63.03,63.06,3257.0,50.2277,50.2516,50.2198,50.2437,3257.0
2017-10-18 10:15:00,63.07,63.09,63.06,63.06,7000.0,50.2516,50.2676,50.2437,50.2437,7000.0
2017-10-18 10:20:00,63.06,63.07,63.05,63.05,3453.0,50.2437,50.2516,50.2357,50.2357,3453.0
2017-10-18 10:25:00,63.05,63.05,63.02,63.04,2979.0,50.2357,50.2357,50.2118,50.2277,2979.0
2017-10-18 10:30:00,63.02,63.07,63.02,63.05,3292.0,50.2118,50.2516,50.2118,50.2357,3292.0
2017-10-18 10:35:00,63.05,63.06,63.01,63.04,8733.0,50.2357,50.2437,50.2038,50.2277,8733.0
2017-10-18 10:40:00,63.05,63.1,63.03,63.1,3176.0,50.2357,50.2756,50.2198,50.2756,3176.0
2017-10-18 10:45:00,63.11,63.13,63.07,63.11,6455.0,50.2835,50.2995,50.2516,50.2835,6455.0
2017-10-18 10:50:00,63.13,63.18,63.11,63.13,4947.0,50.2995,50.3393,50.2835,50.2995,4947.0
2017-10-18 10:55:00,63.12,63.15,63.11,63.12,6081.0,50.2915,50.3154,50.2835,50.2915,6081.0
2017-10-18 11:00:00,63.12,63.17,63.11,63.17,4050.0,50.2915,50.3313,50.2835,50.3313,4050.0
2017-10-18 11:05:00,63.18,63.2,63.16,63.19,7007.0,50.3393,50.3552,50.3234,50.3473,7007.0
2017-10-18 11:10:00,63.19,63.25,63.19,63.21,5594.0,50.3473,50.3951,50.3473,50.3632,5594.0
2017-10-18 11:15:00,63.23,63.23,63.19,63.2,2619.0,50.3791,50.3791,50.3473,50.3552,2619.0
2017-10-18 11:20:00,63.21,63.21,63.17,63.17,6782.0,50.3632,50.3632,50.3313,50.3313,6782.0
2017-10-18 11:25:00,63.17,63.17,63.13,63.15,2100.0,50.3313,50.3313,50.2995,50.3154,2100.0
2017-10-18 11:30:00,63.14,63.19,63.14,63.18,6488.0,50.3074,50.3473,50.3074,50.3393,6488.0
2017-10-18 11:35:00,63.19,63.21,63.17,63.17,3080.0,50.3473,50.3632,50.3313,50.3313,3080.0
2017-10-18 11:40:00,63.18,63.2,63.17,63.2,2321.0,50.3393,50.3552,50.3313,50.3552,2321.0
2017-10-18 11:45:00,63.19,63.25,63.18,63.24,8157.0,50.3473,50.3951,50.3393,50.3871,8157.0
2017-10-18 11:50:00,63.24,63.28,63.23,63.26,6943.0,50.3871,50.419,50.3791,50.403,6943.0
2017-10-18 11:55:00,63.27,63.27,63.22,63.23,4940.0,50.411,50.411,50.3712,50.3791,4940.0
2017-10-18 12:00:00,63.23,63.26,63.22,63.24,2246.0,50.3791,50.403,50.3712,50.3871,2246.0
2017-10-18 12:05:00,63.24,63.26,63.24,63.24,800.0,50.3871,50.403,50.3871,50.3871,800.0
2017-10-18 12:10:00,63.25,63.34,63.25,63.31,6498.0,50.3951,50.4668,50.3951,50.4429,6498.0
2017-10-18 12:15:00,63.32,63.32,63.3,63.32,4236.0,50.4508,50.4508,50.4349,50.4508,4236.0
2017-10-18 12:20:00,63.31,63.32,63.3,63.3,3234.0,50.4429,50.4508,50.4349,50.4349,3234.0
2017-10-18 12:25:00,63.31,63.37,63.3,63.33,4988.0,50.4429,50.4907,50.4349,50.4588,4988.0
2017-10-18 12:30:00,63.32,63.33,63.28,63.29,6567.0,50.4508,50.4588,50.419,50.4269,6567.0
2017-10-18 12:35:00,63.29,63.31,63.28,63.29,4664.0,50.4269,50.4429,50.419,50.4269,4664.0
2017-10-18 12:40:00,63.3,63.3,63.27,63.29,2419.0,50.4349,50.4349,50.411,50.4269,2419.0
2017-10-18 12:45:00,63.28,63.31,63.27,63.3,4997.0,50.419,50.4429,50.411,50.4349,4997.0
2017-10-18 12:50:00,63.31,63.31,63.25,63.25,4242.0,50.4429,50.4429,50.3951,50.3951,4242.0
2017-10-18 12:55:00,63.25,63.25,63.24,63.24,800.0,50.3951,50.3951,50.3871,50.3871,800.0
2017-10-18 13:00:00,63.24,63.25,63.23,63.23,1048.0,50.3871,50.3951,50.3791,50.3791,1048.0
2017-10-18 13:05:00,63.23,63.24,63.2,63.2,2431.0,50.3791,50.3871,50.3552,50.3552,2431.0
2017-10-18 13:10:00,63.21,63.24,63.2,63.24,6711.0,50.3632,50.3871,50.3552,50.3871,6711.0
2017-10-18 13:15:00,63.24,63.27,63.21,63.27,6127.0,50.3871,50.411,50.3632,50.411,6127.0
2017-10-18 13:20:00,63.26,63.28,63.25,63.27,4940.0,50.403,50.419,50.3951,50.411,4940.0
2017-10-18 13:25:00,63.26,63.31,63.25,63.29,2691.0,50.403,50.4429,50.3951,50.4269,2691.0
2017-10-18 13:30:00,63.3,63.3,63.21,63.21,12728.0,50.4349,50.4349,50.3632,50.3632,12728.0
2017-10-18 13:35:00,63.22,63.22,63.21,63.22,5273.0,50.3712,50.3712,50.3632,50.3712,5273.0
2017-10-18 13:40:00,63.23,63.26,63.23,63.25,1302.0,50.3791,50.403,50.3791,50.3951,1302.0
2017-10-18 13:45:00,63.26,63.3,63.23,63.26,21551.0,50.403,50.4349,50.3791,50.403,21551.0
2017-10-18 13:50:00,63.24,63.3,63.24,63.29,4660.0,50.3871,50.4349,50.3871,50.4269,4660.0
2017-10-18 13:55:00,63.3,63.3,63.28,63.3,987.0,50.4349,50.4349,50.419,50.4349,987.0
2017-10-18 14:00:00,63.3,63.32,63.3,63.31,6143.0,50.4349,50.4508,50.4349,50.4429,6143.0
2017-10-18 14:05:00,63.31,63.34,63.31,63.34,2299.0,50.4429,50.4668,50.4429,50.4668,2299.0
2017-10-18 14:10:00,63.33,63.35,63.32,63.35,3256.0,50.4588,50.4747,50.4508,50.4747,3256.0
2017-10-18 14:15:00,63.35,63.35,63.31,63.32,4055.0,50.4747,50.4747,50.4429,50.4508,4055.0
2017-10-18 14:20:00,63.31,63.33,63.3,63.32,4110.0,50.4429,50.4588,50.4349,50.4508,4110.0
2017-10-18 14:25:00,63.32,63.33,63.3,63.32,4421.0,50.4508,50.4588,50.4349,50.4508,4421.0
2017-10-18 14:30:00,63.3,63.31,63.29,63.3,4060.0,50.4349,50.4429,50.4269,50.4349,4060.0
2017-10-18 14:35:00,63.29,63.33,63.29,63.3,18160.0,50.4269,50.4588,50.4269,50.4349,18160.0
2017-10-18 14:40:00,63.29,63.3,63.26,63.28,10806.0,50.4269,50.4349,50.403,50.419,10806.0
2017-10-18 14:45:00,63.28,63.29,63.27,63.27,4061.0,50.419,50.4269,50.411,50.411,4061.0
2017-10-18 14:50:00,63.28,63.28,63.22,63.24,11866.0,50.419,50.419,50.3712,50.3871,11866.0
2017-10-18 14:55:00,63.24,63.24,63.19,63.19,5200.0,50.3871,50.3871,50.3473,50.3473,5200.0
2017-10-18 15:00:00,63.19,63.24,63.19,63.24,8076.0,50.3473,50.3871,50.3473,50.3871,8076.0
2017-10-18 15:05:00,63.24,63.26,63.24,63.24,5280.0,50.3871,50.403,50.3871,50.3871,5280.0
2017-10-18 15:10:00,63.24,63.26,63.23,63.24,9810.0,50.3871,50.403,50.3791,50.3871,9810.0
2017-10-18 15:15:00,63.25,63.27,63.25,63.27,4600.0,50.3951,50.411,50.3951,50.411,4600.0
2017-10-18 15:20:00,63.27,63.27,63.23,63.24,7787.0,50.411,50.411,50.3791,50.3871,7787.0
2017-10-18 15:25:00,63.25,63.25,63.18,63.19,17355.0,50.3951,50.3951,50.3393,50.3473,17355.0
2017-10-18 15:30:00,63.19,63.19,63.14,63.14,11350.0,50.3473,50.3473,50.3074,50.3074,11350.0
2017-10-18 15:35:00,63.14,63.15,63.13,63.14,10136.0,50.3074,50.3154,50.2995,50.3074,10136.0
2017-10-18 15:40:00,63.14,63.14,63.07,63.08,14968.0,50.3074,50.3074,50.2516,50.2596,14968.0
2017-10-18 15:45:00,63.07,63.09,63.03,63.04,28674.0,50.2516,50.2676,50.2198,50.2277,28674.0
2017-10-18 15:50:00,63.03,63.04,63.0,63.0,30559.0,50.2198,50.2277,50.1959,50.1959,30559.0
2017-10-18 15:55:00,63.01,63.05,63.0,63.03,71429.0,50.2038,50.2357,50.1959,50.2198,71429.0
2017-10-19 09:30:00,62.85,63.21,62.85,63.13,24647.0,50.0764,50.3632,50.0764,50.2995,24647.0
2017-10-19 09:35:00,63.17,63.2,63.0,63.05,17108.0,50.3313,50.3552,50.1959,50.2357,17108.0
2017-10-19 09:40:00,62.99,63.08,62.94,63.06,7246.0,50.1879,50.2596,50.1481,50.2437,7246.0
2017-10-19 09:45:00,63.07,63.11,63.0,63.04,4281.0,50.2516,50.2835,50.1959,50.2277,4281.0
2017-10-19 09:50:00,63.01,63.05,62.96,63.0,7972.0,50.2038,50.2357,50.164,50.1959,7972.0
2017-10-19 09:55:00,62.99,62.99,62.93,62.93,6436.0,50.1879,50.1879,50.1401,50.1401,6436.0
2017-10-19 10:00:00,62.92,62.93,62.8,62.87,10861.0,50.1321,50.1401,50.0365,50.0923,10861.0
2017-10-19 10:05:00,62.87,62.91,62.85,62.85,3887.0,50.0923,50.1242,50.0764,50.0764,3887.0
2017-10-19 10:10:00,62.85,62.86,62.79,62.8,9927.0,50.0764,50.0843,50.0286,50.0365,9927.0
2017-10-19 10:15:00,62.82,62.88,62.82,62.87,5304.0,50.0525,50.1003,50.0525,50.0923,5304.0
2017-10-19 10:20:00,62.88,62.95,62.87,62.92,5169.0,50.1003,50.156,50.0923,50.1321,5169.0
2017-10-19 10:25:00,62.92,63.02,62.91,63.02,4592.0,50.1321,50.2118,50.1242,50.2118,4592.0
2017-10-19 10:30:00,63.02,63.09,63.01,63.07,5551.0,50.2118,50.2676,50.2038,50.2516,5551.0
2017-10-19 10:35:00,63.08,63.09,63.01,63.02,6439.0,50.2596,50.2676,50.2038,50.2118,6439.0
2017-10-19 10:40:00,63.03,63.05,62.98,62.98,6501.0,50.2198,50.2357,50.1799,50.1799,6501.0
2017-10-19 10:45:00,63.02,63.02,62.97,63.0,7942.0,50.2118,50.2118,50.172,50.1959,7942.0
2017-10-19 10:50:00,63.02,63.08,63.02,63.08,3032.0,50.2118,50.2596,50.2118,50.2596,3032.0
2017-10-19 10:55:00,63.06,63.09,63.03,63.03,6668.0,50.2437,50.2676,50.2198,50.2198,6668.0
2017-10-19 11:00:00,63.05,63.08,63.03,63.07,3543.0,50.2357,50.2596,50.2198,50.2516,3543.0
2017-10-19 11:05:00,63.07,63.11,63.05,63.07,5463.0,50.2516,50.2835,50.2357,50.2516,5463.0
2017-10-19 11:10:00,63.1,63.1,63.06,63.06,4798.0,50.2756,50.2756,50.2437,50.2437,4798.0
2017-10-19 11:15:00,63.07,63.07,63.02,63.02,3866.0,50.2516,50.2516,50.2118,50.2118,3866.0
2017-10-19 11:20:00,63.02,63.03,62.99,63.03,5904.0,50.2118,50.2198,50.1879,50.2198,5904.0
2017-10-19 11:25:00,63.01,63.07,63.01,63.04,4464.0,50.2038,50.2516,50.2038,50.2277,4464.0
2017-10-19 11:30:00,63.05,63.1,63.03,63.04,5447.0,50.2357,50.2756,50.2198,50.2277,5447.0
2017-10-19 11:35:00,63.05,63.07,63.05,63.06,3691.0,50.2357,50.2516,50.2357,50.2437,3691.0
2017-10-19 11:40:00,63.05,63.07,63.04,63.05,5796.0,50.2357,50.2516,50.2277,50.2357,5796.0
2017-10-19 11:45:00,63.05,63.1,63.04,63.1,2989.0,50.2357,50.2756,50.2277,50.2756,2989.0
2017-10-19 11:50:00,63.1,63.18,63.1,63.16,4200.0,50.2756,50.3393,50.2756,50.3234,4200.0
2017-10-19 11:55:00,63.17,63.18,63.12,63.12,5778.0,50.3313,50.3393,50.2915,50.2915,5778.0
2017-10-19 12:00:00,63.11,63.13,63.1,63.11,6591.0,50.2835,50.2995,50.2756,50.2835,6591.0
2017-10-19 12:05:00,63.1,63.12,63.09,63.1,5649.0,50.2756,50.2915,50.2676,50.2756,5649.0
2017-10-19 12:10:00,63.11,63.14,63.08,63.09,8845.0,50.2835,50.3074,50.2596,50.2676,8845.0
2017-10-19 12:15:00,63.11,63.13,63.1,63.13,3677.0,50.2835,50.2995,50.2756,50.2995,3677.0
2017-10-19 12:20:00,63.12,63.14,63.1,63.14,4521.0,50.2915,50.3074,50.2756,50.3074,4521.0
2017-10-19 12:25:00,63.13,63.19,63.13,63.18,2706.0,50.2995,50.3473,50.2995,50.3393,2706.0
2017-10-19 12:30:00,63.17,63.18,63.12,63.12,6140.0,50.3313,50.3393,50.2915,50.2915,6140.0
2017-10-19 12:35:00,63.13,63.16,63.13,63.14,8106.0,50.2995,50.3234,50.2995,50.3074,8106.0
2017-10-19 12:40:00,63.14,63.18,63.14,63.14,13903.0,50.3074,50.3393,50.3074,50.3074,13903.0
2017-10-19 12:45:00,63.16,63.22,63.16,63.22,2600.0,50.3234,50.3712,50.3234,50.3712,2600.0
2017-10-19 12:50:00,63.22,63.27,63.22,63.27,3068.0,50.3712,50.411,50.3712,50.411,3068.0
2017-10-19 12:55:00,63.24,63.26,63.23,63.26,4147.0,50.3871,50.403,50.3791,50.403,4147.0
2017-10-19 13:00:00,63.27,63.31,63.26,63.29,5936.0,50.411,50.4429,50.403,50.4269,5936.0
2017-10-19 13:05:00,63.29,63.32,63.28,63.29,3805.0,50.4269,50.4508,50.419,50.4269,3805.0
2017-10-19 13:10:00,63.28,63.29,63.26,63.26,5720.0,50.419,50.4269,50.403,50.403,5720.0
2017-10-19 13:15:00,63.26,63.29,63.26,63.27,8294.0,50.403,50.4269,50.403,50.411,8294.0
2017-10-19 13:20:00,63.27,63.32,63.27,63.28,4284.0,50.411,50.4508,50.411,50.419,4284.0
2017-10-19 13:25:00,63.29,63.33,63.29,63.33,1922.0,50.4269,50.4588,50.4269,50.4588,1922.0
2017-10-19 13:30:00,63.32,63.33,63.29,63.29,2407.0,50.4508,50.4588,50.4269,50.4269,2407.0
2017-10-19 13:35:00,63.29,63.3,63.26,63.28,7348.0,50.4269,50.4349,50.403,50.419,7348.0
2017-10-19 13:40:00,63.28,63.34,63.28,63.31,17753.0,50.419,50.4668,50.419,50.4429,17753.0
2017-10-19 13:45:00,63.32,63.32,63.28,63.28,6775.0,50.4508,50.4508,50.419,50.419,6775.0
2017-10-19 13:50:00,63.28,63.31,63.27,63.29,7680.0,50.419,50.4429,50.411,50.4269,7680.0
2017-10-19 13:55:00,63.3,63.36,63.3,63.33,6102.0,50.4349,50.4827,50.4349,50.4588,6102.0
2017-10-19 14:00:00,63.33,63.37,63.32,63.37,6079.0,50.4588,50.4907,50.4508,50.4907,6079.0
2017-10-19 14:05:00,63.36,63.4,63.36,63.36,12213.0,50.4827,50.5146,50.4827,50.4827,12213.0
2017-10-19 14:10:00,63.35,63.38,63.34,63.38,5821.0,50.4747,50.4986,50.4668,50.4986,5821.0
2017-10-19 14:15:00,63.38,63.38,63.35,63.35,3080.0,50.4986,50.4986,50.4747,50.4747,3080.0
2017-10-19 14:20:00,63.36,63.36,63.32,63.33,6219.0,50.4827,50.4827,50.4508,50.4588,6219.0
2017-10-19 14:25:00,63.32,63.37,63.31,63.35,30112.0,50.4508,50.4907,50.4429,50.4747,30112.0
2017-10-19 14:30:00,63.34,63.36,63.33,63.34,6720.0,50.4668,50.4827,50.4588,50.4668,6720.0
2017-10-19 14:35:00,63.33,63.37,63.33,63.36,8257.0,50.4588,50.4907,50.4588,50.4827,8257.0
2017-10-19 14:40:00,63.35,63.37,63.32,63.34,6518.0,50.4747,50.4907,50.4508,50.4668,6518.0
2017-10-19 14:45:00,63.33,63.34,63.3,63.31,4652.0,50.4588,50.4668,50.4349,50.4429,4652.0
2017-10-19 14:50:00,63.3,63.31,63.27,63.27,10491.0,50.4349,50.4429,50.411,50.411,10491.0
2017-10-19 14:55:00,63.27,63.29,63.27,63.29,2513.0,50.411,50.4269,50.411,50.4269,2513.0
2017-10-19 15:00:00,63.29,63.29,63.25,63.26,6815.0,50.4269,50.4269,50.3951,50.403,6815.0
2017-10-19 15:05:00,63.26,63.29,63.26,63.29,8885.0,50.403,50.4269,50.403,50.4269,8885.0
2017-10-19 15:10:00,63.29,63.34,63.28,63.32,12087.0,50.4269,50.4668,50.419,50.4508,12087.0
2017-10-19 15:15:00,63.31,63.34,63.29,63.34,11972.0,50.4429,50.4668,50.4269,50.4668,11972.0
2017-10-19 15:20:00,63.34,63.36,63.31,63.34,21221.0,50.4668,50.4827,50.4429,50.4668,21221.0
2017-10-19 15:25:00,63.35,63.37,63.32,63.32,23672.0,50.4747,50.4907,50.4508,50.4508,23672.0
2017-10-19 15:30:00,63.33,63.35,63.3,63.33,32121.0,50.4588,50.4747,50.4349,50.4588,32121.0
2017-10-19 15:35:00,63.34,63.34,63.3,63.3,22304.0,50.4668,50.4668,50.4349,50.4349,22304.0
2017-10-19 15:40:00,63.29,63.36,63.28,63.33,52134.0,50.4269,50.4827,50.419,50.4588,52134.0
2017-10-19 15:45:00,63.32,63.35,63.31,63.34,19976.0,50.4508,50.4747,50.4429,50.4668,19976.0
2017-10-19 15:50:00,63.34,63.6,63.33,63.48,149052.0,50.4668,50.6739,50.4588,50.5783,149052.0
2017-10-19 15:55:00,63.48,63.53,63.46,63.51,133221.0,50.5783,50.6182,50.5624,50.6022,133221.0
2017-10-20 09:30:00,63.64,63.89,63.48,63.64,84090.0,50.7058,50.905,50.5783,50.7058,84090.0
2017-10-20 09:35:00,63.62,63.77,63.62,63.75,12466.0,50.6899,50.8094,50.6899,50.7934,12466.0
2017-10-20 09:40:00,63.76,63.76,63.63,63.66,6249.0,50.8014,50.8014,50.6978,50.7217,6249.0
2017-10-20 09:45:00,63.67,63.74,63.67,63.69,6802.0,50.7297,50.7855,50.7297,50.7456,6802.0
2017-10-20 09:50:00,63.7,63.7,63.65,63.67,4843.0,50.7536,50.7536,50.7138,50.7297,4843.0
2017-10-20 09:55:00,63.63,63.66,63.6,63.63,8886.0,50.6978,50.7217,50.6739,50.6978,8886.0
2017-10-20 10:00:00,63.64,63.77,63.63,63.76,16309.0,50.7058,50.8094,50.6978,50.8014,16309.0
2017-10-20 10:05:00,63.75,63.8,63.74,63.78,9279.0,50.7934,50.8333,50.7855,50.8173,9279.0
2017-10-20 10:10:00,63.78,63.82,63.77,63.82,5879.0,50.8173,50.8492,50.8094,50.8492,5879.0
2017-10-20 10:15:00,63.8,63.83,63.8,63.82,7691.0,50.8333,50.8572,50.8333,50.8492,7691.0
2017-10-20 10:20:00,63.83,63.89,63.83,63.86,8306.0,50.8572,50.905,50.8572,50.8811,8306.0
2017-10-20 10:25:00,63.86,63.87,63.84,63.84,6869.0,50.8811,50.8891,50.8652,50.8652,6869.0
2017-10-20 10:30:00,63.84,63.86,63.83,63.83,12002.0,50.8652,50.8811,50.8572,50.8572,12002.0
2017-10-20 10:35:00,63.84,63.84,63.79,63.82,12277.0,50.8652,50.8652,50.8253,50.8492,12277.0
2017-10-20 10:40:00,63.8,63.84,63.8,63.8,37178.0,50.8333,50.8652,50.8333,50.8333,37178.0
2017-10-20 10:45:00,63.79,63.81,63.78,63.81,14317.0,50.8253,50.8413,50.8173,50.8413,14317.0
2017-10-20 10:50:00,63.82,63.88,63.82,63.88,17303.0,50.8492,50.897,50.8492,50.897,17303.0
2017-10-20 10:55:00,63.88,63.9,63.83,63.85,10192.0,50.897,50.913,50.8572,50.8731,10192.0
2017-10-20 11:00:00,63.84,63.89,63.84,63.87,7205.0,50.8652,50.905,50.8652,50.8891,7205.0
2017-10-20 11:05:00,63.87,63.89,63.87,63.88,11994.0,50.8891,50.905,50.8891,50.897,11994.0
2017-10-20 11:10:00,63.89,63.89,63.87,63.88,5755.0,50.905,50.905,50.8891,50.897,5755.0
2017-10-20 11:15:00,63.87,63.91,63.87,63.88,10376.0,50.8891,50.9209,50.8891,50.897,10376.0
2017-10-20 11:20:00,63.88,63.89,63.86,63.88,5233.0,50.897,50.905,50.8811,50.897,5233.0
2017-10-20 11:25:00,63.87,63.88,63.84,63.85,5306.0,50.8891,50.897,50.8652,50.8731,5306.0
2017-10-20 11:30:00,63.85,63.86,63.83,63.83,8396.0,50.8731,50.8811,50.8572,50.8572,8396.0
2017-10-20 11:35:00,63.83,63.84,63.82,63.84,5005.0,50.8572,50.8652,50.8492,50.8652,5005.0
2017-10-20 11:40:00,63.84,63.89,63.83,63.89,25888.0,50.8652,50.905,50.8572,50.905,25888.0
2017-10-20 11:45:00,63.89,63.94,63.87,63.9,60949.0,50.905,50.9448,50.8891,50.913,60949.0
2017-10-20 11:50:00,63.9,63.92,63.86,63.88,13650.0,50.913,50.9289,50.8811,50.897,13650.0
2017-10-20 11:55:00,63.88,63.94,63.87,63.94,9500.0,50.897,50.9448,50.8891,50.9448,9500.0
2017-10-20 12:00:00,63.93,63.99,63.93,63.98,16655.0,50.9369,50.9847,50.9369,50.9767,16655.0
2017-10-20 12:05:00,63.99,64.04,63.97,64.04,11930.0,50.9847,51.0245,50.9687,51.0245,11930.0
2017-10-20 12:10:00,64.04,64.06,64.02,64.02,7565.0,51.0245,51.0404,51.0086,51.0086,7565.0
2017-10-20 12:15:00,63.99,64.1,63.99,64.09,16608.0,50.9847,51.0723,50.9847,51.0643,16608.0
2017-10-20 12:20:00,64.11,64.11,64.01,64.01,10606.0,51.0803,51.0803,51.0006,51.0006,10606.0
2017-10-20 12:25:00,64.01,64.04,63.97,64.04,12007.0,51.0006,51.0245,50.9687,51.0245,12007.0
2017-10-20 12:30:00,64.05,64.06,64.03,64.03,2998.0,51.0325,51.0404,51.0165,51.0165,2998.0
2017-10-20 12:35:00,64.03,64.05,64.0,64.0,6070.0,51.0165,51.0325,50.9926,50.9926,6070.0
2017-10-20 12:40:00,64.0,64.06,64.0,64.06,7500.0,50.9926,51.0404,50.9926,51.0404,7500.0
2017-10-20 12:45:00,64.06,64.06,64.03,64.03,12210.0,51.0404,51.0404,51.0165,51.0165,12210.0
2017-10-20 12:50:00,64.04,64.06,64.04,64.05,3789.0,51.0245,51.0404,51.0245,51.0325,3789.0
2017-10-20 12:55:00,64.06,64.06,64.04,64.06,15337.0,51.0404,51.0404,51.0245,51.0404,15337.0
2017-10-20 13:00:00,64.05,64.06,63.95,63.96,12647.0,51.0325,51.0404,50.9528,50.9608,12647.0
2017-10-20 13:05:00,63.96,63.99,63.93,63.93,5900.0,50.9608,50.9847,50.9369,50.9369,5900.0
2017-10-20 13:10:00,63.93,63.96,63.91,63.96,6771.0,50.9369,50.9608,50.9209,50.9608,6771.0
2017-10-20 13:15:00,63.97,63.98,63.94,63.94,1613.0,50.9687,50.9767,50.9448,50.9448,1613.0
2017-10-20 13:20:00,63.98,63.99,63.95,63.97,2500.0,50.9767,50.9847,50.9528,50.9687,2500.0
2017-10-20 13:25:00,63.98,64.01,63.97,64.0,19050.0,50.9767,51.0006,50.9687,50.9926,19050.0
2017-10-20 13:30:00,64.0,64.01,63.99,64.01,5281.0,50.9926,51.0006,50.9847,51.0006,5281.0
2017-10-20 13:35:00,64.0,64.03,64.0,64.01,3481.0,50.9926,51.0165,50.9926,51.0006,3481.0
2017-10-20 13:40:00,64.02,64.03,64.01,64.03,2048.0,51.0086,51.0165,51.0006,51.0165,2048.0
2017-10-20 13:45:00,64.02,64.02,64.01,64.01,5204.0,51.0086,51.0086,51.0006,51.0006,5204.0
2017-10-20 13:50:00,64.02,64.04,64.0,64.02,15949.0,51.0086,51.0245,50.9926,51.0086,15949.0
2017-10-20 13:55:00,64.03,64.03,64.02,64.02,3856.0,51.0165,51.0165,51.0086,51.0086,3856.0
2017-10-20 14:00:00,64.02,64.03,64.0,64.01,6550.0,51.0086,51.0165,50.9926,51.0006,6550.0
2017-10-20 14:05:00,64.0,64.04,64.0,64.04,23216.0,50.9926,51.0245,50.9926,51.0245,23216.0
2017-10-20 14:10:00,64.02,64.03,63.99,64.02,5560.0,51.0086,51.0165,50.9847,51.0086,5560.0
2017-10-20 14:15:00,64.01,64.04,63.98,64.03,9523.0,51.0006,51.0245,50.9767,51.0165,9523.0
2017-10-20 14:20:00,64.01,64.07,64.01,64.05,7106.0,51.0006,51.0484,51.0006,51.0325,7106.0
2017-10-20 14:25:00,64.06,64.07,64.04,64.06,3120.0,51.0404,51.0484,51.0245,51.0404,3120.0
2017-10-20 14:30:00,64.05,64.07,64.04,64.06,5887.0,51.0325,51.0484,51.0245,51.0404,5887.0
2017-10-20 14:35:00,64.06,64.06,64.03,64.03,5981.0,51.0404,51.0404,51.0165,51.0165,5981.0
2017-10-20 14:40:00,64.02,64.04,64.01,64.03,14327.0,51.0086,51.0245,51.0006,51.0165,14327.0
2017-10-20 14:45:00,64.03,64.03,64.0,64.02,10186.0,51.0165,51.0165,50.9926,51.0086,10186.0
2017-10-20 14:50:00,64.02,64.02,64.0,64.01,6212.0,51.0086,51.0086,50.9926,51.0006,6212.0
2017-10-20 14:55:00,64.0,64.03,64.0,64.0,8260.0,50.9926,51.0165,50.9926,50.9926,8260.0
2017-10-20 15:00:00,64.01,64.03,63.99,64.0,10258.0,51.0006,51.0165,50.9847,50.9926,10258.0
2017-10-20 15:05:00,64.0,64.02,63.99,64.02,7579.0,50.9926,51.0086,50.9847,51.0086,7579.0
2017-10-20 15:10:00,64.02,64.03,63.98,64.0,12151.0,51.0086,51.0165,50.9767,50.9926,12151.0
2017-10-20 15:15:00,64.0,64.03,64.0,64.02,5457.0,50.9926,51.0165,50.9926,51.0086,5457.0
2017-10-20 15:20:00,64.02,64.03,64.0,64.0,6941.0,51.0086,51.0165,50.9926,50.9926,6941.0
2017-10-20 15:25:00,64.01,64.02,63.97,63.97,15944.0,51.0006,51.0086,50.9687,50.9687,15944.0
2017-10-20 15:30:00,63.98,64.01,63.97,64.01,8884.0,50.9767,51.0006,50.9687,51.0006,8884.0
2017-10-20 15:35:00,64.0,64.02,63.99,64.02,10305.0,50.9926,51.0086,50.9847,51.0086,10305.0
2017-10-20 15:40:00,64.01,64.02,64.0,64.01,44405.0,51.0006,51.0086,50.9926,51.0006,44405.0
2017-10-20 15:45:00,64.0,64.02,63.98,63.99,23216.0,50.9926,51.0086,50.9767,50.9847,23216.0
2017-10-20 15:50:00,63.99,64.08,63.98,63.98,51355.0,50.9847,51.0564,50.9767,50.9767,51355.0
2017-10-20 15:55:00,63.97,64.04,63.97,64.04,117083.0,50.9687,51.0245,50.9687,51.0245,117083.0
2017-10-23 09:30:00,64.09,64.3,64.08,64.16,23546.0,51.0643,51.2317,51.0564,51.1201,23546.0
2017-10-23 09:35:00,64.17,64.17,64.06,64.13,23516.0,51.1281,51.1281,51.0404,51.0962,23516.0
2017-10-23 09:40:00,64.13,64.18,64.06,64.15,28348.0,51.0962,51.1361,51.0404,51.1122,28348.0
2017-10-23 09:45:00,64.16,64.35,64.16,64.32,14660.0,51.1201,51.2715,51.1201,51.2476,14660.0
2017-10-23 09:50:00,64.32,64.42,64.32,64.42,21464.0,51.2476,51.3273,51.2476,51.3273,21464.0
2017-10-23 09:55:00,64.42,64.42,64.28,64.33,103343.0,51.3273,51.3273,51.2157,51.2556,103343.0
2017-10-23 10:00:00,64.34,64.54,64.33,64.47,36806.0,51.2635,51.4229,51.2556,51.3671,36806.0
2017-10-23 10:05:00,64.47,64.49,64.42,64.46,16174.0,51.3671,51.383,51.3273,51.3591,16174.0
2017-10-23 10:10:00,64.44,64.55,64.44,64.5,10696.0,51.3432,51.4309,51.3432,51.391,10696.0
2017-10-23 10:15:00,64.54,64.58,64.51,64.58,3728.0,51.4229,51.4548,51.399,51.4548,3728.0
2017-10-23 10:20:00,64.57,64.57,64.46,64.46,10907.0,51.4468,51.4468,51.3591,51.3591,10907.0
2017-10-23 10:25:00,64.43,64.46,64.36,64.41,10204.0,51.3352,51.3591,51.2795,51.3193,10204.0
2017-10-23 10:30:00,64.42,64.42,64.37,64.37,5830.0,51.3273,51.3273,51.2874,51.2874,5830.0
2017-10-23 10:35:00,64.38,64.38,64.3,64.34,12839.0,51.2954,51.2954,51.2317,51.2635,12839.0
2017-10-23 10:40:00,64.35,64.37,64.31,64.34,13844.0,51.2715,51.2874,51.2396,51.2635,13844.0
2017-10-23 10:45:00,64.33,64.36,64.29,64.33,9132.0,51.2556,51.2795,51.2237,51.2556,9132.0
2017-10-23 10:50:00,64.34,64.36,64.3,64.33,22237.0,51.2635,51.2795,51.2317,51.2556,22237.0
2017-10-23 10:55:00,64.33,64.34,64.3,64.33,6284.0,51.2556,51.2635,51.2317,51.2556,6284.0
2017-10-23 11:00:00,64.34,64.39,64.33,64.36,6376.0,51.2635,51.3034,51.2556,51.2795,6376.0
2017-10-23 11:05:00,64.37,64.38,64.36,64.38,6631.0,51.2874,51.2954,51.2795,51.2954,6631.0
2017-10-23 11:10:00,64.36,64.36,64.33,64.36,5395.0,51.2795,51.2795,51.2556,51.2795,5395.0
2017-10-23 11:15:00,64.34,64.35,64.31,64.31,6334.0,51.2635,51.2715,51.2396,51.2396,6334.0
2017-10-23 11:20:00,64.31,64.32,64.27,64.3,4908.0,51.2396,51.2476,51.2078,51.2317,4908.0
2017-10-23 11:25:00,64.3,64.33,64.28,64.31,9174.0,51.2317,51.2556,51.2157,51.2396,9174.0
2017-10-23 11:30:00,64.33,64.37,64.33,64.35,6087.0,51.2556,51.2874,51.2556,51.2715,6087.0
2017-10-23 11:35:00,64.35,64.37,64.3,64.31,12214.0,51.2715,51.2874,51.2317,51.2396,12214.0
2017-10-23 11:40:00,64.31,64.34,64.29,64.33,7620.0,51.2396,51.2635,51.2237,51.2556,7620.0
2017-10-23 11:45:00,64.33,64.38,64.32,64.37,8300.0,51.2556,51.2954,51.2476,51.2874,8300.0
2017-10-23 11:50:00,64.37,64.39,64.36,64.36,3912.0,51.2874,51.3034,51.2795,51.2795,3912.0
2017-10-23 11:55:00,64.36,64.39,64.35,64.37,5750.0,51.2795,51.3034,51.2715,51.2874,5750.0
2017-10-23 12:00:00,64.37,64.38,64.35,64.37,10864.0,51.2874,51.2954,51.2715,51.2874,10864.0
2017-10-23 12:05:00,64.38,64.42,64.35,64.36,10436.0,51.2954,51.3273,51.2715,51.2795,10436.0
2017-10-23 12:10:00,64.35,64.37,64.35,64.35,14582.0,51.2715,51.2874,51.2715,51.2715,14582.0
2017-10-23 12:15:00,64.36,64.41,64.35,64.4,11776.0,51.2795,51.3193,51.2715,51.3113,11776.0
2017-10-23 12:20:00,64.4,64.43,64.39,64.42,11243.0,51.3113,51.3352,51.3034,51.3273,11243.0
2017-10-23 12:25:00,64.42,64.47,64.4,64.41,8081.0,51.3273,51.3671,51.3113,51.3193,8081.0
2017-10-23 12:30:00,64.4,64.44,64.38,64.39,17636.0,51.3113,51.3432,51.2954,51.3034,17636.0
2017-10-23 12:35:00,64.4,64.41,64.37,64.37,5263.0,51.3113,51.3193,51.2874,51.2874,5263.0
2017-10-23 12:40:00,64.37,64.41,64.36,64.41,9417.0,51.2874,51.3193,51.2795,51.3193,9417.0
2017-10-23 12:45:00,64.4,64.4,64.36,64.37,7234.0,51.3113,51.3113,51.2795,51.2874,7234.0
2017-10-23 12:50:00,64.38,64.38,64.34,64.35,8433.0,51.2954,51.2954,51.2635,51.2715,8433.0
2017-10-23 12:55:00,64.37,64.37,64.36,64.37,1029.0,51.2874,51.2874,51.2795,51.2874,1029.0
2017-10-23 13:00:00,64.37,64.38,64.33,64.34,3300.0,51.2874,51.2954,51.2556,51.2635,3300.0
2017-10-23 13:05:00,64.33,64.33,64.29,64.29,4560.0,51.2556,51.2556,51.2237,51.2237,4560.0
2017-10-23 13:10:00,64.3,64.33,64.28,64.3,8616.0,51.2317,51.2556,51.2157,51.2317,8616.0
2017-10-23 13:15:00,64.29,64.31,64.26,64.29,11082.0,51.2237,51.2396,51.1998,51.2237,11082.0
2017-10-23 13:20:00,64.28,64.31,64.28,64.3,5087.0,51.2157,51.2396,51.2157,51.2317,5087.0
2017-10-23 13:25:00,64.31,64.32,64.28,64.29,5737.0,51.2396,51.2476,51.2157,51.2237,5737.0
2017-10-23 13:30:00,64.29,64.36,64.29,64.34,13755.0,51.2237,51.2795,51.2237,51.2635,13755.0
2017-10-23 13:35:00,64.32,64.33,64.3,64.32,6458.0,51.2476,51.2556,51.2317,51.2476,6458.0
2017-10-23 13:40:00,64.32,64.33,64.29,64.3,10088.0,51.2476,51.2556,51.2237,51.2317,10088.0
2017-10-23 13:45:00,64.29,64.34,64.27,64.33,9241.0,51.2237,51.2635,51.2078,51.2556,9241.0
2017-10-23 13:50:00,64.34,64.37,64.34,64.36,11643.0,51.2635,51.2874,51.2635,51.2795,11643.0
2017-10-23 13:55:00,64.37,64.39,64.35,64.36,4800.0,51.2874,51.3034,51.2715,51.2795,4800.0
2017-10-23 14:00:00,64.37,64.38,64.36,64.37,7963.0,51.2874,51.2954,51.2795,51.2874,7963.0
2017-10-23 14:05:00,64.37,64.39,64.35,64.36,3962.0,51.2874,51.3034,51.2715,51.2795,3962.0
2017-10-23 14:10:00,64.36,64.38,64.34,64.38,8699.0,51.2795,51.2954,51.2635,51.2954,8699.0
2017-10-23 14:15:00,64.36,64.39,64.3,64.31,10906.0,51.2795,51.3034,51.2317,51.2396,10906.0
2017-10-23 14:20:00,64.3,64.36,64.26,64.34,31456.0,51.2317,51.2795,51.1998,51.2635,31456.0
2017-10-23 14:25:00,64.34,64.35,64.31,64.32,10326.0,51.2635,51.2715,51.2396,51.2476,10326.0
2017-10-23 14:30:00,64.32,64.38,64.3,64.38,8633.0,51.2476,51.2954,51.2317,51.2954,8633.0
2017-10-23 14:35:00,64.38,64.4,64.37,64.4,3969.0,51.2954,51.3113,51.2874,51.3113,3969.0
2017-10-23 14:40:00,64.39,64.4,64.36,64.37,9428.0,51.3034,51.3113,51.2795,51.2874,9428.0
2017-10-23 14:45:00,64.38,64.41,64.33,64.34,7537.0,51.2954,51.3193,51.2556,51.2635,7537.0
2017-10-23 14:50:00,64.33,64.37,64.33,64.35,4580.0,51.2556,51.2874,51.2556,51.2715,4580.0
2017-10-23 14:55:00,64.34,64.39,64.34,64.35,6959.0,51.2635,51.3034,51.2635,51.2715,6959.0
2017-10-23 15:00:00,64.35,64.37,64.34,64.35,5787.0,51.2715,51.2874,51.2635,51.2715,5787.0
2017-10-23 15:05:00,64.35,64.36,64.32,64.33,7916.0,51.2715,51.2795,51.2476,51.2556,7916.0
2017-10-23 15:10:00,64.32,64.34,64.31,64.34,9454.0,51.2476,51.2635,51.2396,51.2635,9454.0
2017-10-23 15:15:00,64.34,64.35,64.32,64.32,6305.0,51.2635,51.2715,51.2476,51.2476,6305.0
2017-10-23 15:20:00,64.31,64.33,64.3,64.31,5691.0,51.2396,51.2556,51.2317,51.2396,5691.0
2017-10-23 15:25:00,64.31,64.34,64.3,64.31,15278.0,51.2396,51.2635,51.2317,51.2396,15278.0
2017-10-23 15:30:00,64.31,64.33,64.27,64.27,13400.0,51.2396,51.2556,51.2078,51.2078,13400.0
2017-10-23 15:35:00,64.27,64.29,64.26,64.27,30857.0,51.2078,51.2237,51.1998,51.2078,30857.0
2017-10-23 15:40:00,64.27,64.32,64.26,64.32,38057.0,51.2078,51.2476,51.1998,51.2476,38057.0
2017-10-23 15:45:00,64.32,64.38,64.32,64.35,53499.0,51.2476,51.2954,51.2476,51.2715,53499.0
2017-10-23 15:50:00,64.35,64.36,64.25,64.31,83773.0,51.2715,51.2795,51.1918,51.2396,83773.0
2017-10-23 15:55:00,64.3,64.38,64.3,64.34,93161.0,51.2317,51.2954,51.2317,51.2635,93161.0
2017-10-24 09:30:00,64.6,64.66,64.47,64.54,33856.0,51.4707,51.5185,51.3671,51.4229,33856.0
2017-10-24 09:35:00,64.56,64.56,64.22,64.22,30776.0,51.4388,51.4388,51.1679,51.1679,30776.0
2017-10-24 09:40:00,64.24,64.33,64.19,64.23,24497.0,51.1839,51.2556,51.144,51.1759,24497.0
2017-10-24 09:45:00,64.23,64.26,64.17,64.18,27515.0,51.1759,51.1998,51.1281,51.1361,27515.0
2017-10-24 09:50:00,64.19,64.25,64.19,64.23,21419.0,51.144,51.1918,51.144,51.1759,21419.0
2017-10-24 09:55:00,64.24,64.26,64.18,64.18,19786.0,51.1839,51.1998,51.1361,51.1361,19786.0
2017-10-24 10:00:00,64.15,64.15,64.08,64.14,23631.0,51.1122,51.1122,51.0564,51.1042,23631.0
2017-10-24 10:05:00,64.14,64.17,64.1,64.13,21426.0,51.1042,51.1281,51.0723,51.0962,21426.0
2017-10-24 10:10:00,64.14,64.28,64.14,64.22,24143.0,51.1042,51.2157,51.1042,51.1679,24143.0
2017-10-24 10:15:00,64.21,64.29,64.18,64.25,12776.0,51.16,51.2237,51.1361,51.1918,12776.0
2017-10-24 10:20:00,64.25,64.26,64.18,64.26,23276.0,51.1918,51.1998,51.1361,51.1998,23276.0
2017-10-24 10:25:00,64.24,64.29,64.22,64.28,12316.0,51.1839,51.2237,51.1679,51.2157,12316.0
2017-10-24 10:30:00,64.28,64.28,64.22,64.26,20177.0,51.2157,51.2157,51.1679,51.1998,20177.0
2017-10-24 10:35:00,64.26,64.3,64.25,64.3,17933.0,51.1998,51.2317,51.1918,51.2317,17933.0
2017-10-24 10:40:00,64.35,64.35,64.29,64.34,13399.0,51.2715,51.2715,51.2237,51.2635,13399.0
2017-10-24 10:45:00,64.34,64.36,64.29,64.31,14395.0,51.2635,51.2795,51.2237,51.2396,14395.0
2017-10-24 10:50:00,64.31,64.32,64.27,64.29,11723.0,51.2396,51.2476,51.2078,51.2237,11723.0
2017-10-24 10:55:00,64.29,64.3,64.25,64.25,11839.0,51.2237,51.2317,51.1918,51.1918,11839.0
2017-10-24 11:00:00,64.25,64.34,64.25,64.34,14442.0,51.1918,51.2635,51.1918,51.2635,14442.0
2017-10-24 11:05:00,64.35,64.36,64.31,64.31,16174.0,51.2715,51.2795,51.2396,51.2396,16174.0
2017-10-24 11:10:00,64.31,64.35,64.29,64.32,8218.0,51.2396,51.2715,51.2237,51.2476,8218.0
2017-10-24 11:15:00,64.32,64.32,64.27,64.31,14373.0,51.2476,51.2476,51.2078,51.2396,14373.0
2017-10-24 11:20:00,64.3,64.32,64.25,64.25,5821.0,51.2317,51.2476,51.1918,51.1918,5821.0
2017-10-24 11:25:00,64.25,64.27,64.22,64.24,6000.0,51.1918,51.2078,51.1679,51.1839,6000.0
2017-10-24 11:30:00,64.22,64.23,64.19,64.19,2555.0,51.1679,51.1759,51.144,51.144,2555.0
2017-10-24 11:35:00,64.21,64.21,64.14,64.16,7042.0,51.16,51.16,51.1042,51.1201,7042.0
2017-10-24 11:40:00,64.16,64.23,64.16,64.22,12510.0,51.1201,51.1759,51.1201,51.1679,12510.0
2017-10-24 11:45:00,64.21,64.22,64.19,64.19,4938.0,51.16,51.1679,51.144,51.144,4938.0
2017-10-24 11:50:00,64.18,64.2,64.17,64.18,8449.0,51.1361,51.152,51.1281,51.1361,8449.0
2017-10-24 11:55:00,64.18,64.2,64.17,64.19,9241.0,51.1361,51.152,51.1281,51.144,9241.0
2017-10-24 12:00:00,64.2,64.2,64.14,64.14,3667.0,51.152,51.152,51.1042,51.1042,3667.0
2017-10-24 12:05:00,64.14,64.17,64.11,64.11,82294.0,51.1042,51.1281,51.0803,51.0803,82294.0
2017-10-24 12:10:00,64.1,64.12,64.04,64.11,33492.0,51.0723,51.0882,51.0245,51.0803,33492.0
2017-10-24 12:15:00,64.1,64.11,64.06,64.06,11554.0,51.0723,51.0803,51.0404,51.0404,11554.0
2017-10-24 12:20:00,64.05,64.05,64.02,64.04,13507.0,51.0325,51.0325,51.0086,51.0245,13507.0
2017-10-24 12:25:00,64.05,64.1,64.04,64.08,12910.0,51.0325,51.0723,51.0245,51.0564,12910.0
2017-10-24 12:30:00,64.1,64.21,64.08,64.21,113593.0,51.0723,51.16,51.0564,51.16,113593.0
2017-10-24 12:35:00,64.21,64.24,64.19,64.21,17756.0,51.16,51.1839,51.144,51.16,17756.0
2017-10-24 12:40:00,64.2,64.25,64.14,64.18,12059.0,51.152,51.1918,51.1042,51.1361,12059.0
2017-10-24 12:45:00,64.17,64.19,64.12,64.12,9763.0,51.1281,51.144,51.0882,51.0882,9763.0
2017-10-24 12:50:00,64.14,64.2,64.13,64.16,13161.0,51.1042,51.152,51.0962,51.1201,13161.0
2017-10-24 12:55:00,64.14,64.2,64.14,64.19,15908.0,51.1042,51.152,51.1042,51.144,15908.0
2017-10-24 13:00:00,64.17,64.2,64.15,64.16,11082.0,51.1281,51.152,51.1122,51.1201,11082.0
2017-10-24 13:05:00,64.19,64.21,64.15,64.17,24034.0,51.144,51.16,51.1122,51.1281,24034.0
2017-10-24 13:10:00,64.17,64.21,64.15,64.2,14269.0,51.1281,51.16,51.1122,51.152,14269.0
2017-10-24 13:15:00,64.19,64.23,64.18,64.22,13682.0,51.144,51.1759,51.1361,51.1679,13682.0
2017-10-24 13:20:00,64.22,64.22,64.18,64.2,14602.0,51.1679,51.1679,51.1361,51.152,14602.0
2017-10-24 13:25:00,64.21,64.25,64.19,64.2,10693.0,51.16,51.1918,51.144,51.152,10693.0
2017-10-24 13:30:00,64.2,64.21,64.11,64.14,12971.0,51.152,51.16,51.0803,51.1042,12971.0
2017-10-24 13:35:00,64.12,64.15,64.08,64.12,16132.0,51.0882,51.1122,51.0564,51.0882,16132.0
2017-10-24 13:40:00,64.1,64.13,64.08,64.12,8818.0,51.0723,51.0962,51.0564,51.0882,8818.0
2017-10-24 13:45:00,64.12,64.13,64.04,64.04,5701.0,51.0882,51.0962,51.0245,51.0245,5701.0
2017-10-24 13:50:00,64.05,64.07,64.03,64.03,6033.0,51.0325,51.0484,51.0165,51.0165,6033.0
2017-10-24 13:55:00,64.04,64.05,64.02,64.03,9515.0,51.0245,51.0325,51.0086,51.0165,9515.0
2017-10-24 14:00:00,64.03,64.03,64.01,64.03,5585.0,51.0165,51.0165,51.0006,51.0165,5585.0
2017-10-24 14:05:00,64.02,64.06,64.01,64.05,9173.0,51.0086,51.0404,51.0006,51.0325,9173.0
2017-10-24 14:10:00,64.03,64.07,64.03,64.05,6738.0,51.0165,51.0484,51.0165,51.0325,6738.0
2017-10-24 14:15:00,64.07,64.07,64.05,64.05,2137.0,51.0484,51.0484,51.0325,51.0325,2137.0
2017-10-24 14:20:00,64.05,64.09,64.05,64.08,12362.0,51.0325,51.0643,51.0325,51.0564,12362.0
2017-10-24 14:25:00,64.09,64.1,64.07,64.08,11995.0,51.0643,51.0723,51.0484,51.0564,11995.0
2017-10-24 14:30:00,64.07,64.09,64.07,64.07,6137.0,51.0484,51.0643,51.0484,51.0484,6137.0
2017-10-24 14:35:00,64.07,64.1,64.07,64.1,10985.0,51.0484,51.0723,51.0484,51.0723,10985.0
2017-10-24 14:40:00,64.09,64.1,64.07,64.07,6510.0,51.0643,51.0723,51.0484,51.0484,6510.0
2017-10-24 14:45:00,64.08,64.09,64.03,64.04,7935.0,51.0564,51.0643,51.0165,51.0245,7935.0
2017-10-24 14:50:00,64.03,64.04,63.97,63.98,11294.0,51.0165,51.0245,50.9687,50.9767,11294.0
2017-10-24 14:55:00,63.97,63.98,63.92,63.92,5469.0,50.9687,50.9767,50.9289,50.9289,5469.0
2017-10-24 15:00:00,63.93,63.97,63.93,63.97,9783.0,50.9369,50.9687,50.9369,50.9687,9783.0
2017-10-24 15:05:00,63.97,63.99,63.88,63.92,16645.0,50.9687,50.9847,50.897,50.9289,16645.0
2017-10-24 15:10:00,63.93,63.93,63.9,63.92,8264.0,50.9369,50.9369,50.913,50.9289,8264.0
2017-10-24 15:15:00,63.92,63.93,63.9,63.91,14204.0,50.9289,50.9369,50.913,50.9209,14204.0
2017-10-24 15:20:00,63.91,63.92,63.87,63.9,16767.0,50.9209,50.9289,50.8891,50.913,16767.0
2017-10-24 15:25:00,63.9,63.9,63.85,63.86,9264.0,50.913,50.913,50.8731,50.8811,9264.0
2017-10-24 15:30:00,63.87,63.9,63.86,63.9,17604.0,50.8891,50.913,50.8811,50.913,17604.0
2017-10-24 15:35:00,63.9,63.9,63.87,63.88,23216.0,50.913,50.913,50.8891,50.897,23216.0
2017-10-24 15:40:00,63.88,63.88,63.84,63.84,11384.0,50.897,50.897,50.8652,50.8652,11384.0
2017-10-24 15:45:00,63.85,63.85,63.84,63.85,23303.0,50.8731,50.8731,50.8652,50.8731,23303.0
2017-10-24 15:50:00,63.84,63.86,63.78,63.86,42539.0,50.8652,50.8811,50.8173,50.8811,42539.0
2017-10-24 15:55:00,63.86,63.9,63.83,63.89,69222.0,50.8811,50.913,50.8572,50.905,69222.0
2017-10-25 09:30:00,63.73,63.87,63.71,63.84,24748.0,50.7775,50.8891,50.7616,50.8652,24748.0
2017-10-25 09:35:00,63.83,63.91,63.79,63.91,7499.0,50.8572,50.9209,50.8253,50.9209,7499.0
2017-10-25 09:40:00,63.91,63.91,63.84,63.86,5982.0,50.9209,50.9209,50.8652,50.8811,5982.0
2017-10-25 09:45:00,63.88,63.92,63.85,63.9,6800.0,50.897,50.9289,50.8731,50.913,6800.0
2017-10-25 09:50:00,63.9,63.9,63.8,63.8,5763.0,50.913,50.913,50.8333,50.8333,5763.0
2017-10-25 09:55:00,63.83,63.86,63.8,63.84,4609.0,50.8572,50.8811,50.8333,50.8652,4609.0
2017-10-25 10:00:00,63.85,63.95,63.85,63.94,7574.0,50.8731,50.9528,50.8731,50.9448,7574.0
2017-10-25 10:05:00,63.94,63.95,63.89,63.9,10483.0,50.9448,50.9528,50.905,50.913,10483.0
2017-10-25 10:10:00,63.91,63.93,63.85,63.91,9780.0,50.9209,50.9369,50.8731,50.9209,9780.0
2017-10-25 10:15:00,63.91,63.91,63.79,63.79,4200.0,50.9209,50.9209,50.8253,50.8253,4200.0
2017-10-25 10:20:00,63.77,63.82,63.77,63.81,7548.0,50.8094,50.8492,50.8094,50.8413,7548.0
2017-10-25 10:25:00,63.8,63.84,63.79,63.84,8055.0,50.8333,50.8652,50.8253,50.8652,8055.0
2017-10-25 10:30:00,63.84,63.84,63.8,63.82,10969.0,50.8652,50.8652,50.8333,50.8492,10969.0
2017-10-25 10:35:00,63.81,63.82,63.71,63.71,10677.0,50.8413,50.8492,50.7616,50.7616,10677.0
2017-10-25 10:40:00,63.71,63.75,63.65,63.66,14273.0,50.7616,50.7934,50.7138,50.7217,14273.0
2017-10-25 10:45:00,63.63,63.65,63.58,63.62,11873.0,50.6978,50.7138,50.658,50.6899,11873.0
2017-10-25 10:50:00,63.62,63.66,63.59,63.62,133043.0,50.6899,50.7217,50.666,50.6899,133043.0
2017-10-25 10:55:00,63.63,63.77,63.62,63.69,15054.0,50.6978,50.8094,50.6899,50.7456,15054.0
2017-10-25 11:00:00,63.69,63.72,63.63,63.63,14383.0,50.7456,50.7695,50.6978,50.6978,14383.0
2017-10-25 11:05:00,63.62,63.69,63.62,63.63,11802.0,50.6899,50.7456,50.6899,50.6978,11802.0
2017-10-25 11:10:00,63.65,63.74,63.65,63.7,10765.0,50.7138,50.7855,50.7138,50.7536,10765.0
2017-10-25 11:15:00,63.71,63.72,63.62,63.64,5602.0,50.7616,50.7695,50.6899,50.7058,5602.0
2017-10-25 11:20:00,63.64,63.7,63.64,63.7,7410.0,50.7058,50.7536,50.7058,50.7536,7410.0
2017-10-25 11:25:00,63.7,63.71,63.64,63.68,10089.0,50.7536,50.7616,50.7058,50.7377,10089.0
2017-10-25 11:30:00,63.68,63.7,63.65,63.69,8005.0,50.7377,50.7536,50.7138,50.7456,8005.0
2017-10-25 11:35:00,63.69,63.69,63.63,63.66,154168.0,50.7456,50.7456,50.6978,50.7217,154168.0
2017-10-25 11:40:00,63.66,63.66,63.59,63.63,8275.0,50.7217,50.7217,50.666,50.6978,8275.0
2017-10-25 11:45:00,63.62,63.64,63.57,63.58,12020.0,50.6899,50.7058,50.65,50.658,12020.0
2017-10-25 11:50:00,63.58,63.6,63.55,63.59,4278.0,50.658,50.6739,50.6341,50.666,4278.0
2017-10-25 11:55:00,63.59,63.6,63.53,63.6,6605.0,50.666,50.6739,50.6182,50.6739,6605.0
2017-10-25 12:00:00,63.59,63.62,63.55,63.6,7927.0,50.666,50.6899,50.6341,50.6739,7927.0
2017-10-25 12:05:00,63.59,63.61,63.58,63.59,4500.0,50.666,50.6819,50.658,50.666,4500.0
2017-10-25 12:10:00,63.59,63.6,63.53,63.54,6204.0,50.666,50.6739,50.6182,50.6261,6204.0
2017-10-25 12:15:00,63.53,63.53,63.43,63.44,21816.0,50.6182,50.6182,50.5385,50.5465,21816.0
2017-10-25 12:20:00,63.42,63.44,63.34,63.36,13157.0,50.5305,50.5465,50.4668,50.4827,13157.0
2017-10-25 12:25:00,63.37,63.38,63.33,63.33,6803.0,50.4907,50.4986,50.4588,50.4588,6803.0
2017-10-25 12:30:00,63.34,63.39,63.32,63.37,8179.0,50.4668,50.5066,50.4508,50.4907,8179.0
2017-10-25 12:35:00,63.37,63.43,63.35,63.35,13178.0,50.4907,50.5385,50.4747,50.4747,13178.0
2017-10-25 12:40:00,63.36,63.39,63.34,63.38,11544.0,50.4827,50.5066,50.4668,50.4986,11544.0
2017-10-25 12:45:00,63.37,63.45,63.37,63.43,11997.0,50.4907,50.5544,50.4907,50.5385,11997.0
2017-10-25 12:50:00,63.43,63.44,63.39,63.42,12976.0,50.5385,50.5465,50.5066,50.5305,12976.0
2017-10-25 12:55:00,63.42,63.55,63.41,63.54,121207.0,50.5305,50.6341,50.5225,50.6261,121207.0
2017-10-25 13:00:00,63.55,63.57,63.53,63.56,9910.0,50.6341,50.65,50.6182,50.6421,9910.0
2017-10-25 13:05:00,63.56,63.65,63.56,63.63,9777.0,50.6421,50.7138,50.6421,50.6978,9777.0
2017-10-25 13:10:00,63.63,63.66,63.6,63.65,6500.0,50.6978,50.7217,50.6739,50.7138,6500.0
2017-10-25 13:15:00,63.64,63.69,63.64,63.66,7962.0,50.7058,50.7456,50.7058,50.7217,7962.0
2017-10-25 13:20:00,63.67,63.68,63.63,63.65,11461.0,50.7297,50.7377,50.6978,50.7138,11461.0
2017-10-25 13:25:00,63.65,63.65,63.58,63.6,5187.0,50.7138,50.7138,50.658,50.6739,5187.0
2017-10-25 13:30:00,63.59,63.62,63.58,63.62,5862.0,50.666,50.6899,50.658,50.6899,5862.0
2017-10-25 13:35:00,63.61,63.74,63.61,63.71,40990.0,50.6819,50.7855,50.6819,50.7616,40990.0
2017-10-25 13:40:00,63.71,63.78,63.71,63.78,15736.0,50.7616,50.8173,50.7616,50.8173,15736.0
2017-10-25 13:45:00,63.78,63.83,63.77,63.77,11953.0,50.8173,50.8572,50.8094,50.8094,11953.0
2017-10-25 13:50:00,63.77,63.78,63.75,63.77,11925.0,50.8094,50.8173,50.7934,50.8094,11925.0
2017-10-25 13:55:00,63.78,63.83,63.77,63.82,34799.0,50.8173,50.8572,50.8094,50.8492,34799.0
2017-10-25 14:00:00,63.81,63.85,63.81,63.83,8668.0,50.8413,50.8731,50.8413,50.8572,8668.0
2017-10-25 14:05:00,63.83,63.85,63.8,63.81,15032.0,50.8572,50.8731,50.8333,50.8413,15032.0
2017-10-25 14:10:00,63.8,63.8,63.76,63.77,15305.0,50.8333,50.8333,50.8014,50.8094,15305.0
2017-10-25 14:15:00,63.77,63.82,63.77,63.79,10584.0,50.8094,50.8492,50.8094,50.8253,10584.0
2017-10-25 14:20:00,63.8,63.83,63.79,63.82,5648.0,50.8333,50.8572,50.8253,50.8492,5648.0
2017-10-25 14:25:00,63.83,63.88,63.83,63.87,10124.0,50.8572,50.897,50.8572,50.8891,10124.0
2017-10-25 14:30:00,63.87,63.88,63.85,63.85,4558.0,50.8891,50.897,50.8731,50.8731,4558.0
2017-10-25 14:35:00,63.85,63.85,63.8,63.81,6648.0,50.8731,50.8731,50.8333,50.8413,6648.0
2017-10-25 14:40:00,63.81,63.86,63.81,63.84,8183.0,50.8413,50.8811,50.8413,50.8652,8183.0
2017-10-25 14:45:00,63.84,63.84,63.81,63.83,9096.0,50.8652,50.8652,50.8413,50.8572,9096.0
2017-10-25 14:50:00,63.83,63.86,63.82,63.83,39036.0,50.8572,50.8811,50.8492,50.8572,39036.0
2017-10-25 14:55:00,63.84,63.93,63.84,63.91,15068.0,50.8652,50.9369,50.8652,50.9209,15068.0
2017-10-25 15:00:00,63.9,63.91,63.88,63.9,11599.0,50.913,50.9209,50.897,50.913,11599.0
2017-10-25 15:05:00,63.91,63.99,63.91,63.98,8886.0,50.9209,50.9847,50.9209,50.9767,8886.0
2017-10-25 15:10:00,63.97,64.0,63.97,64.0,5699.0,50.9687,50.9926,50.9687,50.9926,5699.0
2017-10-25 15:15:00,63.99,64.01,63.99,64.01,6336.0,50.9847,51.0006,50.9847,51.0006,6336.0
2017-10-25 15:20:00,64.01,64.03,64.0,64.01,8786.0,51.0006,51.0165,50.9926,51.0006,8786.0
2017-10-25 15:25:00,64.01,64.06,64.01,64.05,15655.0,51.0006,51.0404,51.0006,51.0325,15655.0
2017-10-25 15:30:00,64.04,64.05,64.03,64.04,9844.0,51.0245,51.0325,51.0165,51.0245,9844.0
2017-10-25 15:35:00,64.04,64.06,64.03,64.05,18239.0,51.0245,51.0404,51.0165,51.0325,18239.0
2017-10-25 15:40:00,64.04,64.11,64.03,64.11,53461.0,51.0245,51.0803,51.0165,51.0803,53461.0
2017-10-25 15:45:00,64.1,64.1,64.05,64.1,78721.0,51.0723,51.0723,51.0325,51.0723,78721.0
2017-10-25 15:50:00,64.09,64.09,63.97,64.06,123773.0,51.0643,51.0643,50.9687,51.0404,123773.0
2017-10-25 15:55:00,64.06,64.1,64.02,64.08,91335.0,51.0404,51.0723,51.0086,51.0564,91335.0
2017-10-26 09:30:00,64.42,64.84,64.42,64.65,41544.0,51.3273,51.6619,51.3273,51.5105,41544.0
2017-10-26 09:35:00,64.58,64.59,64.35,64.41,7136.0,51.4548,51.4627,51.2715,51.3193,7136.0
2017-10-26 09:40:00,64.43,64.57,64.43,64.55,4216.0,51.3352,51.4468,51.3352,51.4309,4216.0
2017-10-26 09:45:00,64.51,64.56,64.43,64.43,6134.0,51.399,51.4388,51.3352,51.3352,6134.0
2017-10-26 09:50:00,64.44,64.45,64.37,64.45,6524.0,51.3432,51.3512,51.2874,51.3512,6524.0
2017-10-26 09:55:00,64.44,64.47,64.43,64.44,2300.0,51.3432,51.3671,51.3352,51.3432,2300.0
2017-10-26 10:00:00,64.46,64.52,64.42,64.49,7258.0,51.3591,51.407,51.3273,51.383,7258.0
2017-10-26 10:05:00,64.51,64.51,64.44,64.44,6206.0,51.399,51.399,51.3432,51.3432,6206.0
2017-10-26 10:10:00,64.44,64.46,64.42,64.43,3407.0,51.3432,51.3591,51.3273,51.3352,3407.0
2017-10-26 10:15:00,64.45,64.48,64.39,64.39,5100.0,51.3512,51.3751,51.3034,51.3034,5100.0
2017-10-26 10:20:00,64.38,64.4,64.37,64.4,3853.0,51.2954,51.3113,51.2874,51.3113,3853.0
2017-10-26 10:25:00,64.4,64.43,64.39,64.41,5074.0,51.3113,51.3352,51.3034,51.3193,5074.0
2017-10-26 10:30:00,64.4,64.41,64.32,64.36,5400.0,51.3113,51.3193,51.2476,51.2795,5400.0
2017-10-26 10:35:00,64.35,64.4,64.35,64.37,6132.0,51.2715,51.3113,51.2715,51.2874,6132.0
2017-10-26 10:40:00,64.37,64.4,64.37,64.38,5347.0,51.2874,51.3113,51.2874,51.2954,5347.0
2017-10-26 10:45:00,64.37,64.41,64.34,64.36,31545.0,51.2874,51.3193,51.2635,51.2795,31545.0
2017-10-26 10:50:00,64.36,64.36,64.27,64.28,30543.0,51.2795,51.2795,51.2078,51.2157,30543.0
2017-10-26 10:55:00,64.26,64.29,64.23,64.29,7805.0,51.1998,51.2237,51.1759,51.2237,7805.0
2017-10-26 11:00:00,64.29,64.4,64.29,64.4,10701.0,51.2237,51.3113,51.2237,51.3113,10701.0
2017-10-26 11:05:00,64.4,64.4,64.35,64.36,6170.0,51.3113,51.3113,51.2715,51.2795,6170.0
2017-10-26 11:10:00,64.36,64.37,64.31,64.32,6164.0,51.2795,51.2874,51.2396,51.2476,6164.0
2017-10-26 11:15:00,64.32,64.33,64.23,64.26,7806.0,51.2476,51.2556,51.1759,51.1998,7806.0
2017-10-26 11:20:00,64.28,64.32,64.27,64.27,4795.0,51.2157,51.2476,51.2078,51.2078,4795.0
2017-10-26 11:25:00,64.28,64.3,64.26,64.29,9097.0,51.2157,51.2317,51.1998,51.2237,9097.0
2017-10-26 11:30:00,64.28,64.33,64.27,64.32,3953.0,51.2157,51.2556,51.2078,51.2476,3953.0
2017-10-26 11:35:00,64.34,64.38,64.33,64.34,5507.0,51.2635,51.2954,51.2556,51.2635,5507.0
2017-10-26 11:40:00,64.33,64.35,64.33,64.33,1540.0,51.2556,51.2715,51.2556,51.2556,1540.0
2017-10-26 11:45:00,64.35,64.4,64.34,64.4,5831.0,51.2715,51.3113,51.2635,51.3113,5831.0
2017-10-26 11:50:00,64.39,64.39,64.34,64.36,3506.0,51.3034,51.3034,51.2635,51.2795,3506.0
2017-10-26 11:55:00,64.35,64.35,64.3,64.31,6846.0,51.2715,51.2715,51.2317,51.2396,6846.0
2017-10-26 12:00:00,64.32,64.32,64.28,64.3,8743.0,51.2476,51.2476,51.2157,51.2317,8743.0
2017-10-26 12:05:00,64.3,64.33,64.29,64.31,10082.0,51.2317,51.2556,51.2237,51.2396,10082.0
2017-10-26 12:10:00,64.31,64.36,64.3,64.35,4629.0,51.2396,51.2795,51.2317,51.2715,4629.0
2017-10-26 12:15:00,64.35,64.37,64.35,64.37,4255.0,51.2715,51.2874,51.2715,51.2874,4255.0
2017-10-26 12:20:00,64.36,64.4,64.36,64.4,4279.0,51.2795,51.3113,51.2795,51.3113,4279.0
2017-10-26 12:25:00,64.39,64.42,64.39,64.41,4787.0,51.3034,51.3273,51.3034,51.3193,4787.0
2017-10-26 12:30:00,64.41,64.41,64.39,64.41,36834.0,51.3193,51.3193,51.3034,51.3193,36834.0
2017-10-26 12:35:00,64.4,64.42,64.4,64.42,2918.0,51.3113,51.3273,51.3113,51.3273,2918.0
2017-10-26 12:40:00,64.42,64.44,64.4,64.4,7130.0,51.3273,51.3432,51.3113,51.3113,7130.0
2017-10-26 12:45:00,64.4,64.45,64.4,64.44,2772.0,51.3113,51.3512,51.3113,51.3432,2772.0
2017-10-26 12:50:00,64.44,64.46,64.42,64.46,4075.0,51.3432,51.3591,51.3273,51.3591,4075.0
2017-10-26 12:55:00,64.46,64.48,64.45,64.48,8286.0,51.3591,51.3751,51.3512,51.3751,8286.0
2017-10-26 13:00:00,64.49,64.53,64.49,64.53,10911.0,51.383,51.4149,51.383,51.4149,10911.0
2017-10-26 13:05:00,64.54,64.59,64.54,64.58,3508.0,51.4229,51.4627,51.4229,51.4548,3508.0
2017-10-26 13:10:00,64.56,64.58,64.54,64.58,4148.0,51.4388,51.4548,51.4229,51.4548,4148.0
2017-10-26 13:15:00,64.58,64.68,64.58,64.67,8526.0,51.4548,51.5344,51.4548,51.5265,8526.0
2017-10-26 13:20:00,64.67,64.73,64.67,64.73,20090.0,51.5265,51.5743,51.5265,51.5743,20090.0
2017-10-26 13:25:00,64.72,64.76,64.71,64.74,26020.0,51.5663,51.5982,51.5583,51.5822,26020.0
2017-10-26 13:30:00,64.75,64.75,64.73,64.74,10149.0,51.5902,51.5902,51.5743,51.5822,10149.0
2017-10-26 13:35:00,64.73,64.76,64.73,64.75,10913.0,51.5743,51.5982,51.5743,51.5902,10913.0
2017-10-26 13:40:00,64.76,64.76,64.73,64.74,3400.0,51.5982,51.5982,51.5743,51.5822,3400.0
2017-10-26 13:45:00,64.74,64.74,64.67,64.67,13055.0,51.5822,51.5822,51.5265,51.5265,13055.0
2017-10-26 13:50:00,64.67,64.75,64.67,64.73,65444.0,51.5265,51.5902,51.5265,51.5743,65444.0
2017-10-26 13:55:00,64.73,64.82,64.72,64.81,20709.0,51.5743,51.646,51.5663,51.638,20709.0
2017-10-26 14:00:00,64.82,64.83,64.72,64.73,25344.0,51.646,51.6539,51.5663,51.5743,25344.0
2017-10-26 14:05:00,64.73,64.76,64.72,64.76,11240.0,51.5743,51.5982,51.5663,51.5982,11240.0
2017-10-26 14:10:00,64.76,64.77,64.73,64.75,6711.0,51.5982,51.6061,51.5743,51.5902,6711.0
2017-10-26 14:15:00,64.74,64.76,64.71,64.72,9498.0,51.5822,51.5982,51.5583,51.5663,9498.0
2017-10-26 14:20:00,64.72,64.74,64.7,64.73,34652.0,51.5663,51.5822,51.5504,51.5743,34652.0
2017-10-26 14:25:00,64.73,64.8,64.73,64.8,25257.0,51.5743,51.63,51.5743,51.63,25257.0
2017-10-26 14:30:00,64.8,64.81,64.76,64.77,9696.0,51.63,51.638,51.5982,51.6061,9696.0
2017-10-26 14:35:00,64.77,64.78,64.76,64.77,4300.0,51.6061,51.6141,51.5982,51.6061,4300.0
2017-10-26 14:40:00,64.78,64.81,64.77,64.8,12497.0,51.6141,51.638,51.6061,51.63,12497.0
2017-10-26 14:45:00,64.8,64.8,64.79,64.79,2925.0,51.63,51.63,51.6221,51.6221,2925.0
2017-10-26 14:50:00,64.79,64.8,64.73,64.77,12824.0,51.6221,51.63,51.5743,51.6061,12824.0
2017-10-26 14:55:00,64.77,64.81,64.76,64.76,9870.0,51.6061,51.638,51.5982,51.5982,9870.0
2017-10-26 15:00:00,64.76,64.81,64.74,64.8,18175.0,51.5982,51.638,51.5822,51.63,18175.0
2017-10-26 15:05:00,64.8,64.81,64.78,64.8,8242.0,51.63,51.638,51.6141,51.63,8242.0
2017-10-26 15:10:00,64.81,64.82,64.78,64.79,11979.0,51.638,51.646,51.6141,51.6221,11979.0
2017-10-26 15:15:00,64.8,64.8,64.78,64.79,18348.0,51.63,51.63,51.6141,51.6221,18348.0
2017-10-26 15:20:00,64.79,64.79,64.69,64.7,16159.0,51.6221,51.6221,51.5424,51.5504,16159.0
2017-10-26 15:25:00,64.7,64.72,64.65,64.67,8798.0,51.5504,51.5663,51.5105,51.5265,8798.0
2017-10-26 15:30:00,64.67,64.74,64.67,64.67,19579.0,51.5265,51.5822,51.5265,51.5265,19579.0
2017-10-26 15:35:00,64.68,64.69,64.66,64.68,7594.0,51.5344,51.5424,51.5185,51.5344,7594.0
2017-10-26 15:40:00,64.68,64.69,64.64,64.65,25418.0,51.5344,51.5424,51.5026,51.5105,25418.0
2017-10-26 15:45:00,64.65,64.65,64.58,64.59,24793.0,51.5105,51.5105,51.4548,51.4627,24793.0
2017-10-26 15:50:00,64.6,64.68,64.59,64.66,47012.0,51.4707,51.5344,51.4627,51.5185,47012.0
2017-10-26 15:55:00,64.65,64.67,64.57,64.58,66215.0,51.5105,51.5265,51.4468,51.4548,66215.0
2017-10-27 09:30:00,64.55,64.56,64.4,64.53,40456.0,51.4309,51.4388,51.3113,51.4149,40456.0
2017-10-27 09:35:00,64.55,64.56,64.41,64.41,7139.0,51.4309,51.4388,51.3193,51.3193,7139.0
2017-10-27 09:40:00,64.42,64.47,64.38,64.41,8454.0,51.3273,51.3671,51.2954,51.3193,8454.0
2017-10-27 09:45:00,64.41,64.52,64.38,64.4,13686.0,51.3193,51.407,51.2954,51.3113,13686.0
2017-10-27 09:50:00,64.4,64.42,64.23,64.41,54434.0,51.3113,51.3273,51.1759,51.3193,54434.0
2017-10-27 09:55:00,64.39,64.51,64.39,64.45,67588.0,51.3034,51.399,51.3034,51.3512,67588.0
2017-10-27 10:00:00,64.46,64.64,64.43,64.64,32904.0,51.3591,51.5026,51.3352,51.5026,32904.0
2017-10-27 10:05:00,64.62,64.75,64.59,64.74,61138.0,51.4866,51.5902,51.4627,51.5822,61138.0
2017-10-27 10:10:00,64.77,64.78,64.71,64.73,43339.0,51.6061,51.6141,51.5583,51.5743,43339.0
2017-10-27 10:15:00,64.75,65.0,64.73,64.98,64988.0,51.5902,51.7894,51.5743,51.7735,64988.0
2017-10-27 10:20:00,64.97,65.08,64.96,65.03,63318.0,51.7655,51.8531,51.7575,51.8133,63318.0
2017-10-27 10:25:00,65.04,65.06,64.91,64.96,67003.0,51.8213,51.8372,51.7177,51.7575,67003.0
2017-10-27 10:30:00,64.93,64.99,64.92,64.96,35224.0,51.7336,51.7814,51.7257,51.7575,35224.0
2017-10-27 10:35:00,64.97,65.02,64.92,64.98,19585.0,51.7655,51.8053,51.7257,51.7735,19585.0
2017-10-27 10:40:00,64.99,65.06,64.97,65.05,7385.0,51.7814,51.8372,51.7655,51.8292,7385.0
2017-10-27 10:45:00,65.03,65.05,64.97,64.97,12700.0,51.8133,51.8292,51.7655,51.7655,12700.0
2017-10-27 10:50:00,65.0,65.03,64.98,65.02,9295.0,51.7894,51.8133,51.7735,51.8053,9295.0
2017-10-27 10:55:00,65.0,65.02,64.94,65.0,20039.0,51.7894,51.8053,51.7416,51.7894,20039.0
2017-10-27 11:00:00,65.03,65.03,65.0,65.03,12568.0,51.8133,51.8133,51.7894,51.8133,12568.0
2017-10-27 11:05:00,65.03,65.19,65.03,65.09,25991.0,51.8133,51.9408,51.8133,51.8611,25991.0
2017-10-27 11:10:00,65.09,65.18,65.09,65.17,12620.0,51.8611,51.9328,51.8611,51.9248,12620.0
2017-10-27 11:15:00,65.18,65.2,65.16,65.18,14721.0,51.9328,51.9487,51.9169,51.9328,14721.0
2017-10-27 11:20:00,65.18,65.26,65.17,65.25,18152.0,51.9328,51.9966,51.9248,51.9886,18152.0
2017-10-27 11:25:00,65.25,65.28,65.23,65.25,14091.0,51.9886,52.0125,51.9727,51.9886,14091.0
2017-10-27 11:30:00,65.26,65.29,65.24,65.25,11728.0,51.9966,52.0205,51.9806,51.9886,11728.0
2017-10-27 11:35:00,65.24,65.28,65.23,65.25,7666.0,51.9806,52.0125,51.9727,51.9886,7666.0
2017-10-27 11:40:00,65.25,65.29,65.24,65.29,11124.0,51.9886,52.0205,51.9806,52.0205,11124.0
2017-10-27 11:45:00,65.27,65.27,65.24,65.25,10148.0,52.0045,52.0045,51.9806,51.9886,10148.0
2017-10-27 11:50:00,65.26,65.32,65.25,65.3,15904.0,51.9966,52.0444,51.9886,52.0284,15904.0
2017-10-27 11:55:00,65.29,65.3,65.24,65.3,23052.0,52.0205,52.0284,51.9806,52.0284,23052.0
2017-10-27 12:00:00,65.3,65.3,65.23,65.25,11287.0,52.0284,52.0284,51.9727,51.9886,11287.0
2017-10-27 12:05:00,65.25,65.27,65.23,65.26,7608.0,51.9886,52.0045,51.9727,51.9966,7608.0
2017-10-27 12:10:00,65.26,65.29,65.24,65.29,9655.0,51.9966,52.0205,51.9806,52.0205,9655.0
2017-10-27 12:15:00,65.28,65.33,65.27,65.31,9755.0,52.0125,52.0523,52.0045,52.0364,9755.0
2017-10-27 12:20:00,65.3,65.3,65.24,65.24,8749.0,52.0284,52.0284,51.9806,51.9806,8749.0
2017-10-27 12:25:00,65.25,65.35,65.25,65.32,9036.0,51.9886,52.0683,51.9886,52.0444,9036.0
2017-10-27 12:30:00,65.31,65.32,65.25,65.31,12438.0,52.0364,52.0444,51.9886,52.0364,12438.0
2017-10-27 12:35:00,65.31,65.33,65.25,65.31,17863.0,52.0364,52.0523,51.9886,52.0364,17863.0
2017-10-27 12:40:00,65.31,65.33,65.25,65.29,21160.0,52.0364,52.0523,51.9886,52.0205,21160.0
2017-10-27 12:45:00,65.28,65.32,65.28,65.32,9069.0,52.0125,52.0444,52.0125,52.0444,9069.0
2017-10-27 12:50:00,65.31,65.32,65.28,65.3,14576.0,52.0364,52.0444,52.0125,52.0284,14576.0
2017-10-27 12:55:00,65.29,65.33,65.27,65.31,8076.0,52.0205,52.0523,52.0045,52.0364,8076.0
2017-10-27 13:00:00,65.32,65.33,65.27,65.27,8708.0,52.0444,52.0523,52.0045,52.0045,8708.0
2017-10-27 13:05:00,65.26,65.28,65.21,65.28,18195.0,51.9966,52.0125,51.9567,52.0125,18195.0
2017-10-27 13:10:00,65.28,65.31,65.23,65.23,7725.0,52.0125,52.0364,51.9727,51.9727,7725.0
2017-10-27 13:15:00,65.23,65.26,65.19,65.2,7553.0,51.9727,51.9966,51.9408,51.9487,7553.0
2017-10-27 13:20:00,65.19,65.2,65.13,65.16,21070.0,51.9408,51.9487,51.893,51.9169,21070.0
2017-10-27 13:25:00,65.18,65.19,65.14,65.14,11026.0,51.9328,51.9408,51.9009,51.9009,11026.0
2017-10-27 13:30:00,65.13,65.16,65.12,65.14,13326.0,51.893,51.9169,51.885,51.9009,13326.0
2017-10-27 13:35:00,65.13,65.15,65.07,65.08,11356.0,51.893,51.9089,51.8452,51.8531,11356.0
2017-10-27 13:40:00,65.06,65.09,65.02,65.02,10809.0,51.8372,51.8611,51.8053,51.8053,10809.0
2017-10-27 13:45:00,65.03,65.05,64.98,65.0,24932.0,51.8133,51.8292,51.7735,51.7894,24932.0
2017-10-27 13:50:00,64.99,65.04,64.99,65.0,17745.0,51.7814,51.8213,51.7814,51.7894,17745.0
2017-10-27 13:55:00,65.0,65.05,64.98,65.02,14356.0,51.7894,51.8292,51.7735,51.8053,14356.0
2017-10-27 14:00:00,65.04,65.05,64.99,65.02,16678.0,51.8213,51.8292,51.7814,51.8053,16678.0
2017-10-27 14:05:00,65.02,65.08,65.0,65.08,19854.0,51.8053,51.8531,51.7894,51.8531,19854.0
2017-10-27 14:10:00,65.07,65.15,65.07,65.13,14228.0,51.8452,51.9089,51.8452,51.893,14228.0
2017-10-27 14:15:00,65.15,65.18,65.14,65.18,11422.0,51.9089,51.9328,51.9009,51.9328,11422.0
2017-10-27 14:20:00,65.17,65.21,65.17,65.17,17632.0,51.9248,51.9567,51.9248,51.9248,17632.0
2017-10-27 14:25:00,65.18,65.22,65.17,65.17,28144.0,51.9328,51.9647,51.9248,51.9248,28144.0
2017-10-27 14:30:00,65.18,65.21,65.17,65.21,11301.0,51.9328,51.9567,51.9248,51.9567,11301.0
2017-10-27 14:35:00,65.2,65.33,65.2,65.26,65020.0,51.9487,52.0523,51.9487,51.9966,65020.0
2017-10-27 14:40:00,65.25,65.26,65.24,65.26,6125.0,51.9886,51.9966,51.9806,51.9966,6125.0
2017-10-27 14:45:00,65.26,65.3,65.24,65.25,23886.0,51.9966,52.0284,51.9806,51.9886,23886.0
2017-10-27 14:50:00,65.25,65.29,65.23,65.25,41193.0,51.9886,52.0205,51.9727,51.9886,41193.0
2017-10-27 14:55:00,65.25,65.26,65.21,65.22,14886.0,51.9886,51.9966,51.9567,51.9647,14886.0
2017-10-27 15:00:00,65.22,65.27,65.21,65.27,31397.0,51.9647,52.0045,51.9567,52.0045,31397.0
2017-10-27 15:05:00,65.27,65.27,65.24,65.25,15154.0,52.0045,52.0045,51.9806,51.9886,15154.0
2017-10-27 15:10:00,65.26,65.3,65.25,65.29,21064.0,51.9966,52.0284,51.9886,52.0205,21064.0
2017-10-27 15:15:00,65.29,65.34,65.29,65.34,18630.0,52.0205,52.0603,52.0205,52.0603,18630.0
2017-10-27 15:20:00,65.33,65.42,65.31,65.42,43525.0,52.0523,52.124,52.0364,52.124,43525.0
2017-10-27 15:25:00,65.43,65.49,65.42,65.48,40003.0,52.132,52.1798,52.124,52.1718,40003.0
2017-10-27 15:30:00,65.48,65.49,65.41,65.42,50165.0,52.1718,52.1798,52.1161,52.124,50165.0
2017-10-27 15:35:00,65.42,65.42,65.33,65.34,28234.0,52.124,52.124,52.0523,52.0603,28234.0
2017-10-27 15:40:00,65.34,65.37,65.34,65.37,58790.0,52.0603,52.0842,52.0603,52.0842,58790.0
2017-10-27 15:45:00,65.36,65.47,65.36,65.44,71007.0,52.0762,52.1639,52.0762,52.14,71007.0
2017-10-27 15:50:00,65.45,65.62,65.45,65.55,160871.0,52.1479,52.2834,52.1479,52.2276,160871.0
2017-10-27 15:55:00,65.55,65.55,65.36,65.39,144940.0,52.2276,52.2276,52.0762,52.1001,144940.0
2017-10-30 09:30:00,65.4,65.54,65.19,65.2,34120.0,52.1081,52.2196,51.9408,51.9487,34120.0
2017-10-30 09:35:00,65.17,65.2,64.93,64.95,14690.0,51.9248,51.9487,51.7336,51.7496,14690.0
2017-10-30 09:40:00,64.99,65.02,64.91,64.91,21527.0,51.7814,51.8053,51.7177,51.7177,21527.0
2017-10-30 09:45:00,64.95,65.0,64.88,64.91,48577.0,51.7496,51.7894,51.6938,51.7177,48577.0
2017-10-30 09:50:00,64.92,64.96,64.85,64.9,22257.0,51.7257,51.7575,51.6699,51.7097,22257.0
2017-10-30 09:55:00,64.87,64.87,64.61,64.62,11159.0,51.6858,51.6858,51.4787,51.4866,11159.0
2017-10-30 10:00:00,64.6,64.68,64.57,64.67,14362.0,51.4707,51.5344,51.4468,51.5265,14362.0
2017-10-30 10:05:00,64.66,64.67,64.42,64.42,12689.0,51.5185,51.5265,51.3273,51.3273,12689.0
2017-10-30 10:10:00,64.44,64.54,64.43,64.46,18314.0,51.3432,51.4229,51.3352,51.3591,18314.0
2017-10-30 10:15:00,64.45,64.57,64.44,64.57,44903.0,51.3512,51.4468,51.3432,51.4468,44903.0
2017-10-30 10:20:00,64.6,64.6,64.44,64.44,12393.0,51.4707,51.4707,51.3432,51.3432,12393.0
2017-10-30 10:25:00,64.44,64.45,64.39,64.44,17548.0,51.3432,51.3512,51.3034,51.3432,17548.0
2017-10-30 10:30:00,64.45,64.47,64.4,64.4,12645.0,51.3512,51.3671,51.3113,51.3113,12645.0
2017-10-30 10:35:00,64.4,64.5,64.39,64.48,50528.0,51.3113,51.391,51.3034,51.3751,50528.0
2017-10-30 10:40:00,64.48,64.49,64.43,64.46,28518.0,51.3751,51.383,51.3352,51.3591,28518.0
2017-10-30 10:45:00,64.46,64.51,64.42,64.51,17435.0,51.3591,51.399,51.3273,51.399,17435.0
2017-10-30 10:50:00,64.51,64.51,64.44,64.44,18604.0,51.399,51.399,51.3432,51.3432,18604.0
2017-10-30 10:55:00,64.44,64.47,64.41,64.42,26491.0,51.3432,51.3671,51.3193,51.3273,26491.0
2017-10-30 11:00:00,64.42,64.42,64.36,64.4,41271.0,51.3273,51.3273,51.2795,51.3113,41271.0
2017-10-30 11:05:00,64.41,64.5,64.4,64.48,41456.0,51.3193,51.391,51.3113,51.3751,41456.0
2017-10-30 11:10:00,64.48,64.53,64.42,64.52,115003.0,51.3751,51.4149,51.3273,51.407,115003.0
2017-10-30 11:15:00,64.51,64.68,64.48,64.67,50140.0,51.399,51.5344,51.3751,51.5265,50140.0
2017-10-30 11:20:00,64.66,64.8,64.64,64.69,46377.0,51.5185,51.63,51.5026,51.5424,46377.0
2017-10-30 11:25:00,64.7,64.7,64.55,64.55,8360.0,51.5504,51.5504,51.4309,51.4309,8360.0
2017-10-30 11:30:00,64.54,64.6,64.5,64.53,16811.0,51.4229,51.4707,51.391,51.4149,16811.0
2017-10-30 11:35:00,64.5,64.52,64.42,64.43,23806.0,51.391,51.407,51.3273,51.3352,23806.0
2017-10-30 11:40:00,64.44,64.6,64.44,64.58,7869.0,51.3432,51.4707,51.3432,51.4548,7869.0
2017-10-30 11:45:00,64.56,64.56,64.49,64.5,15178.0,51.4388,51.4388,51.383,51.391,15178.0
2017-10-30 11:50:00,64.48,64.61,64.47,64.54,35990.0,51.3751,51.4787,51.3671,51.4229,35990.0
2017-10-30 11:55:00,64.51,64.53,64.45,64.5,43796.0,51.399,51.4149,51.3512,51.391,43796.0
2017-10-30 12:00:00,64.51,64.51,64.41,64.47,18458.0,51.399,51.399,51.3193,51.3671,18458.0
2017-10-30 12:05:00,64.46,64.51,64.43,64.43,32250.0,51.3591,51.399,51.3352,51.3352,32250.0
2017-10-30 12:10:00,64.45,64.49,64.38,64.46,38650.0,51.3512,51.383,51.2954,51.3591,38650.0
2017-10-30 12:15:00,64.47,64.51,64.42,64.43,38489.0,51.3671,51.399,51.3273,51.3352,38489.0
2017-10-30 12:20:00,64.42,64.49,64.42,64.49,25392.0,51.3273,51.383,51.3273,51.383,25392.0
2017-10-30 12:25:00,64.49,64.51,64.46,64.5,34165.0,51.383,51.399,51.3591,51.391,34165.0
2017-10-30 12:30:00,64.51,64.54,64.47,64.47,13477.0,51.399,51.4229,51.3671,51.3671,13477.0
2017-10-30 12:35:00,64.47,64.53,64.46,64.5,28533.0,51.3671,51.4149,51.3591,51.391,28533.0
2017-10-30 12:40:00,64.48,64.51,64.47,64.48,23395.0,51.3751,51.399,51.3671,51.3751,23395.0
2017-10-30 12:45:00,64.48,64.51,64.47,64.5,34895.0,51.3751,51.399,51.3671,51.391,34895.0
2017-10-30 12:50:00,64.5,64.51,64.47,64.51,15256.0,51.391,51.399,51.3671,51.399,15256.0
2017-10-30 12:55:00,64.51,64.51,64.48,64.5,13296.0,51.399,51.399,51.3751,51.391,13296.0
2017-10-30 13:00:00,64.5,64.5,64.48,64.5,8688.0,51.391,51.391,51.3751,51.391,8688.0
2017-10-30 13:05:00,64.49,64.52,64.47,64.5,23415.0,51.383,51.407,51.3671,51.391,23415.0
2017-10-30 13:10:00,64.5,64.52,64.48,64.52,9223.0,51.391,51.407,51.3751,51.407,9223.0
2017-10-30 13:15:00,64.51,64.52,64.49,64.51,9951.0,51.399,51.407,51.383,51.399,9951.0
2017-10-30 13:20:00,64.52,64.52,64.48,64.5,11449.0,51.407,51.407,51.3751,51.391,11449.0
2017-10-30 13:25:00,64.5,64.5,64.47,64.48,14772.0,51.391,51.391,51.3671,51.3751,14772.0
2017-10-30 13:30:00,64.47,64.53,64.42,64.5,14515.0,51.3671,51.4149,51.3273,51.391,14515.0
2017-10-30 13:35:00,64.5,64.5,64.44,64.5,8722.0,51.391,51.391,51.3432,51.391,8722.0
2017-10-30 13:40:00,64.49,64.49,64.41,64.41,4700.0,51.383,51.383,51.3193,51.3193,4700.0
2017-10-30 13:45:00,64.4,64.54,64.4,64.52,16410.0,51.3113,51.4229,51.3113,51.407,16410.0
2017-10-30 13:50:00,64.53,64.55,64.48,64.49,8191.0,51.4149,51.4309,51.3751,51.383,8191.0
2017-10-30 13:55:00,64.48,64.49,64.44,64.46,7030.0,51.3751,51.383,51.3432,51.3591,7030.0
2017-10-30 14:00:00,64.47,64.53,64.45,64.53,11119.0,51.3671,51.4149,51.3512,51.4149,11119.0
2017-10-30 14:05:00,64.54,64.56,64.51,64.55,13922.0,51.4229,51.4388,51.399,51.4309,13922.0
2017-10-30 14:10:00,64.54,64.57,64.52,64.57,15489.0,51.4229,51.4468,51.407,51.4468,15489.0
2017-10-30 14:15:00,64.56,64.6,64.55,64.56,10614.0,51.4388,51.4707,51.4309,51.4388,10614.0
2017-10-30 14:20:00,64.56,64.58,64.5,64.57,20708.0,51.4388,51.4548,51.391,51.4468,20708.0
2017-10-30 14:25:00,64.58,64.62,64.5,64.56,18624.0,51.4548,51.4866,51.391,51.4388,18624.0
2017-10-30 14:30:00,64.56,64.58,64.53,64.58,8784.0,51.4388,51.4548,51.4149,51.4548,8784.0
2017-10-30 14:35:00,64.58,64.6,64.56,64.57,9734.0,51.4548,51.4707,51.4388,51.4468,9734.0
2017-10-30 14:40:00,64.57,64.64,64.55,64.59,12052.0,51.4468,51.5026,51.4309,51.4627,12052.0
2017-10-30 14:45:00,64.58,64.6,64.57,64.6,7350.0,51.4548,51.4707,51.4468,51.4707,7350.0
2017-10-30 14:50:00,64.59,64.64,64.57,64.63,15677.0,51.4627,51.5026,51.4468,51.4946,15677.0
2017-10-30 14:55:00,64.63,64.66,64.6,64.61,15590.0,51.4946,51.5185,51.4707,51.4787,15590.0
2017-10-30 15:00:00,64.61,64.65,64.58,64.64,18862.0,51.4787,51.5105,51.4548,51.5026,18862.0
2017-10-30 15:05:00,64.64,64.71,64.62,64.65,23280.0,51.5026,51.5583,51.4866,51.5105,23280.0
2017-10-30 15:10:00,64.64,64.67,64.62,64.65,24783.0,51.5026,51.5265,51.4866,51.5105,24783.0
2017-10-30 15:15:00,64.64,64.67,64.59,64.63,42666.0,51.5026,51.5265,51.4627,51.4946,42666.0
2017-10-30 15:20:00,64.62,64.66,64.59,64.6,65234.0,51.4866,51.5185,51.4627,51.4707,65234.0
2017-10-30 15:25:00,64.59,64.61,64.55,64.57,23933.0,51.4627,51.4787,51.4309,51.4468,23933.0
2017-10-30 15:30:00,64.56,64.57,64.54,64.54,19748.0,51.4388,51.4468,51.4229,51.4229,19748.0
2017-10-30 15:35:00,64.55,64.58,64.51,64.54,32414.0,51.4309,51.4548,51.399,51.4229,32414.0
2017-10-30 15:40:00,64.54,64.56,64.49,64.49,27330.0,51.4229,51.4388,51.383,51.383,27330.0
2017-10-30 15:45:00,64.5,64.55,64.47,64.5,62071.0,51.391,51.4309,51.3671,51.391,62071.0
2017-10-30 15:50:00,64.51,64.53,64.4,64.48,75842.0,51.399,51.4149,51.3113,51.3751,75842.0
2017-10-30 15:55:00,64.48,64.52,64.46,64.48,106133.0,51.3751,51.407,51.3591,51.3751,106133.0
2017-10-31 09:30:00,64.01,64.11,63.71,63.72,32523.0,51.4004,51.4807,51.1595,51.1675,32523.0
2017-10-31 09:35:00,63.76,64.02,63.74,63.94,19895.0,51.1996,51.4084,51.1835,51.3441,19895.0
2017-10-31 09:40:00,63.97,63.98,63.8,63.84,18527.0,51.3682,51.3763,51.2317,51.2638,18527.0
2017-10-31 09:45:00,63.84,63.89,63.79,63.81,24308.0,51.2638,51.304,51.2237,51.2398,24308.0
2017-10-31 09:50:00,63.81,63.82,63.7,63.72,9701.0,51.2398,51.2478,51.1514,51.1675,9701.0
2017-10-31 09:55:00,63.67,63.68,63.57,63.6,10021.0,51.1273,51.1354,51.047,51.0711,10021.0
2017-10-31 10:00:00,63.61,63.66,63.58,63.64,7213.0,51.0792,51.1193,51.0551,51.1032,7213.0
2017-10-31 10:05:00,63.62,63.62,63.52,63.56,11495.0,51.0872,51.0872,51.0069,51.039,11495.0
2017-10-31 10:10:00,63.57,63.6,63.51,63.6,8933.0,51.047,51.0711,50.9989,51.0711,8933.0
2017-10-31 10:15:00,63.58,63.63,63.57,63.61,3910.0,51.0551,51.0952,51.047,51.0792,3910.0
2017-10-31 10:20:00,63.62,63.65,63.6,63.64,13374.0,51.0872,51.1113,51.0711,51.1032,13374.0
2017-10-31 10:25:00,63.64,63.68,63.62,63.65,8148.0,51.1032,51.1354,51.0872,51.1113,8148.0
2017-10-31 10:30:00,63.65,63.67,63.6,63.66,9314.0,51.1113,51.1273,51.0711,51.1193,9314.0
2017-10-31 10:35:00,63.66,63.67,63.64,63.65,12900.0,51.1193,51.1273,51.1032,51.1113,12900.0
2017-10-31 10:40:00,63.65,63.76,63.64,63.76,41115.0,51.1113,51.1996,51.1032,51.1996,41115.0
2017-10-31 10:45:00,63.75,63.75,63.67,63.71,10997.0,51.1916,51.1916,51.1273,51.1595,10997.0
2017-10-31 10:50:00,63.7,63.7,63.63,63.66,5612.0,51.1514,51.1514,51.0952,51.1193,5612.0
2017-10-31 10:55:00,63.66,63.67,63.64,63.66,6197.0,51.1193,51.1273,51.1032,51.1193,6197.0
2017-10-31 11:00:00,63.66,63.67,63.64,63.66,5304.0,51.1193,51.1273,51.1032,51.1193,5304.0
2017-10-31 11:05:00,63.66,63.71,63.66,63.67,20209.0,51.1193,51.1595,51.1193,51.1273,20209.0
2017-10-31 11:10:00,63.67,63.71,63.66,63.71,7286.0,51.1273,51.1595,51.1193,51.1595,7286.0
2017-10-31 11:15:00,63.71,63.78,63.71,63.77,13967.0,51.1595,51.2157,51.1595,51.2076,13967.0
2017-10-31 11:20:00,63.77,63.77,63.71,63.73,8315.0,51.2076,51.2076,51.1595,51.1755,8315.0
2017-10-31 11:25:00,63.71,63.77,63.7,63.77,10201.0,51.1595,51.2076,51.1514,51.2076,10201.0
2017-10-31 11:30:00,63.76,63.77,63.75,63.75,10124.0,51.1996,51.2076,51.1916,51.1916,10124.0
2017-10-31 11:35:00,63.74,63.76,63.69,63.69,8414.0,51.1835,51.1996,51.1434,51.1434,8414.0
2017-10-31 11:40:00,63.7,63.76,63.7,63.72,17363.0,51.1514,51.1996,51.1514,51.1675,17363.0
2017-10-31 11:45:00,63.73,63.73,63.69,63.7,5600.0,51.1755,51.1755,51.1434,51.1514,5600.0
2017-10-31 11:50:00,63.7,63.72,63.66,63.72,15241.0,51.1514,51.1675,51.1193,51.1675,15241.0
2017-10-31 11:55:00,63.72,63.75,63.71,63.73,5664.0,51.1675,51.1916,51.1595,51.1755,5664.0
2017-10-31 12:00:00,63.75,63.75,63.72,63.73,5136.0,51.1916,51.1916,51.1675,51.1755,5136.0
2017-10-31 12:05:00,63.74,63.76,63.71,63.71,9539.0,51.1835,51.1996,51.1595,51.1595,9539.0
2017-10-31 12:10:00,63.71,63.71,63.67,63.68,10421.0,51.1595,51.1595,51.1273,51.1354,10421.0
2017-10-31 12:15:00,63.68,63.71,63.66,63.71,4160.0,51.1354,51.1595,51.1193,51.1595,4160.0
2017-10-31 12:20:00,63.71,63.71,63.67,63.7,4100.0,51.1595,51.1595,51.1273,51.1514,4100.0
2017-10-31 12:25:00,63.7,63.72,63.67,63.67,3567.0,51.1514,51.1675,51.1273,51.1273,3567.0
2017-10-31 12:30:00,63.67,63.69,63.65,63.66,14382.0,51.1273,51.1434,51.1113,51.1193,14382.0
2017-10-31 12:35:00,63.66,63.66,63.62,63.63,4805.0,51.1193,51.1193,51.0872,51.0952,4805.0
2017-10-31 12:40:00,63.63,63.64,63.59,63.61,2993.0,51.0952,51.1032,51.0631,51.0792,2993.0
2017-10-31 12:45:00,63.61,63.61,63.59,63.61,6324.0,51.0792,51.0792,51.0631,51.0792,6324.0
2017-10-31 12:50:00,63.61,63.61,63.59,63.6,7348.0,51.0792,51.0792,51.0631,51.0711,7348.0
2017-10-31 12:55:00,63.6,63.6,63.57,63.57,4211.0,51.0711,51.0711,51.047,51.047,4211.0
2017-10-31 13:00:00,63.56,63.6,63.56,63.6,7230.0,51.039,51.0711,51.039,51.0711,7230.0
2017-10-31 13:05:00,63.59,63.6,63.58,63.58,4055.0,51.0631,51.0711,51.0551,51.0551,4055.0
2017-10-31 13:10:00,63.58,63.61,63.58,63.61,5472.0,51.0551,51.0792,51.0551,51.0792,5472.0
2017-10-31 13:15:00,63.61,63.66,63.59,63.64,8100.0,51.0792,51.1193,51.0631,51.1032,8100.0
2017-10-31 13:20:00,63.64,63.66,63.62,63.65,10031.0,51.1032,51.1193,51.0872,51.1113,10031.0
2017-10-31 13:25:00,63.66,63.67,63.62,63.62,5055.0,51.1193,51.1273,51.0872,51.0872,5055.0
2017-10-31 13:30:00,63.62,63.65,63.62,63.63,5894.0,51.0872,51.1113,51.0872,51.0952,5894.0
2017-10-31 13:35:00,63.63,63.63,63.61,63.62,2150.0,51.0952,51.0952,51.0792,51.0872,2150.0
2017-10-31 13:40:00,63.62,63.67,63.61,63.66,31044.0,51.0872,51.1273,51.0792,51.1193,31044.0
2017-10-31 13:45:00,63.64,63.67,63.63,63.64,5075.0,51.1032,51.1273,51.0952,51.1032,5075.0
2017-10-31 13:50:00,63.64,63.65,63.64,63.64,2648.0,51.1032,51.1113,51.1032,51.1032,2648.0
2017-10-31 13:55:00,63.63,63.65,63.62,63.64,7331.0,51.0952,51.1113,51.0872,51.1032,7331.0
2017-10-31 14:00:00,63.63,63.64,63.61,63.62,3924.0,51.0952,51.1032,51.0792,51.0872,3924.0
2017-10-31 14:05:00,63.62,63.63,63.59,63.59,12025.0,51.0872,51.0952,51.0631,51.0631,12025.0
2017-10-31 14:10:00,63.59,63.61,63.57,63.61,9655.0,51.0631,51.0792,51.047,51.0792,9655.0
2017-10-31 14:15:00,63.61,63.63,63.61,63.63,6582.0,51.0792,51.0952,51.0792,51.0952,6582.0
2017-10-31 14:20:00,63.62,63.65,63.62,63.63,7782.0,51.0872,51.1113,51.0872,51.0952,7782.0
2017-10-31 14:25:00,63.64,63.64,63.61,63.63,32489.0,51.1032,51.1032,51.0792,51.0952,32489.0
2017-10-31 14:30:00,63.63,63.64,63.6,63.62,7094.0,51.0952,51.1032,51.0711,51.0872,7094.0
2017-10-31 14:35:00,63.62,63.63,63.61,63.62,3446.0,51.0872,51.0952,51.0792,51.0872,3446.0
2017-10-31 14:40:00,63.63,63.63,63.6,63.63,10279.0,51.0952,51.0952,51.0711,51.0952,10279.0
2017-10-31 14:45:00,63.64,63.64,63.61,63.62,11632.0,51.1032,51.1032,51.0792,51.0872,11632.0
2017-10-31 14:50:00,63.63,63.64,63.61,63.61,4683.0,51.0952,51.1032,51.0792,51.0792,4683.0
2017-10-31 14:55:00,63.62,63.62,63.6,63.62,6253.0,51.0872,51.0872,51.0711,51.0872,6253.0
2017-10-31 15:00:00,63.61,63.69,63.61,63.66,9088.0,51.0792,51.1434,51.0792,51.1193,9088.0
2017-10-31 15:05:00,63.66,63.67,63.65,63.65,6159.0,51.1193,51.1273,51.1113,51.1113,6159.0
2017-10-31 15:10:00,63.64,63.7,63.63,63.7,10997.0,51.1032,51.1514,51.0952,51.1514,10997.0
2017-10-31 15:15:00,63.7,63.7,63.67,63.67,12597.0,51.1514,51.1514,51.1273,51.1273,12597.0
2017-10-31 15:20:00,63.68,63.72,63.67,63.71,9994.0,51.1354,51.1675,51.1273,51.1595,9994.0
2017-10-31 15:25:00,63.7,63.74,63.7,63.73,11267.0,51.1514,51.1835,51.1514,51.1755,11267.0
2017-10-31 15:30:00,63.72,63.72,63.7,63.71,22003.0,51.1675,51.1675,51.1514,51.1595,22003.0
2017-10-31 15:35:00,63.71,63.72,63.69,63.71,15789.0,51.1595,51.1675,51.1434,51.1595,15789.0
2017-10-31 15:40:00,63.71,63.71,63.68,63.69,39536.0,51.1595,51.1595,51.1354,51.1434,39536.0
2017-10-31 15:45:00,63.69,63.69,63.63,63.66,21861.0,51.1434,51.1434,51.0952,51.1193,21861.0
2017-10-31 15:50:00,63.65,63.76,63.64,63.75,91716.0,51.1113,51.1996,51.1032,51.1916,91716.0
2017-10-31 15:55:00,63.75,63.84,63.75,63.8,128999.0,51.1916,51.2638,51.1916,51.2317,128999.0
2017-11-01 09:30:00,63.87,64.05,63.59,63.65,51859.0,51.2879,51.4325,51.0631,51.1113,51859.0
2017-11-01 09:35:00,63.61,63.73,63.56,63.7,15156.0,51.0792,51.1755,51.039,51.1514,15156.0
2017-11-01 09:40:00,63.72,64.0,63.72,63.99,9297.0,51.1675,51.3923,51.1675,51.3843,9297.0
2017-11-01 09:45:00,63.95,63.95,63.77,63.91,20923.0,51.3522,51.3522,51.2076,51.3201,20923.0
2017-11-01 09:50:00,63.91,63.95,63.85,63.95,9592.0,51.3201,51.3522,51.2719,51.3522,9592.0
2017-11-01 09:55:00,63.93,64.02,63.88,63.98,8724.0,51.3361,51.4084,51.296,51.3763,8724.0
2017-11-01 10:00:00,63.96,64.07,63.92,64.05,17318.0,51.3602,51.4485,51.3281,51.4325,17318.0
2017-11-01 10:05:00,64.05,64.05,63.96,64.0,6937.0,51.4325,51.4325,51.3602,51.3923,6937.0
2017-11-01 10:10:00,63.99,64.06,63.93,64.05,12688.0,51.3843,51.4405,51.3361,51.4325,12688.0
2017-11-01 10:15:00,64.04,64.04,63.92,63.92,11269.0,51.4244,51.4244,51.3281,51.3281,11269.0
2017-11-01 10:20:00,63.94,64.04,63.92,64.01,13393.0,51.3441,51.4244,51.3281,51.4004,13393.0
2017-11-01 10:25:00,64.01,64.01,63.89,63.91,15920.0,51.4004,51.4004,51.304,51.3201,15920.0
2017-11-01 10:30:00,63.89,63.98,63.88,63.92,18083.0,51.304,51.3763,51.296,51.3281,18083.0
2017-11-01 10:35:00,63.92,63.96,63.9,63.95,10420.0,51.3281,51.3602,51.312,51.3522,10420.0
2017-11-01 10:40:00,63.94,64.04,63.94,64.01,8212.0,51.3441,51.4244,51.3441,51.4004,8212.0
2017-11-01 10:45:00,64.02,64.03,63.98,64.01,3296.0,51.4084,51.4164,51.3763,51.4004,3296.0
2017-11-01 10:50:00,64.0,64.01,63.92,63.94,5358.0,51.3923,51.4004,51.3281,51.3441,5358.0
2017-11-01 10:55:00,63.94,63.97,63.92,63.95,6672.0,51.3441,51.3682,51.3281,51.3522,6672.0
2017-11-01 11:00:00,63.94,63.95,63.92,63.94,12754.0,51.3441,51.3522,51.3281,51.3441,12754.0
2017-11-01 11:05:00,63.94,63.95,63.93,63.94,7173.0,51.3441,51.3522,51.3361,51.3441,7173.0
2017-11-01 11:10:00,63.95,63.98,63.93,63.98,7597.0,51.3522,51.3763,51.3361,51.3763,7597.0
2017-11-01 11:15:00,63.98,63.99,63.96,63.99,7820.0,51.3763,51.3843,51.3602,51.3843,7820.0
2017-11-01 11:20:00,63.98,64.08,63.97,64.07,10367.0,51.3763,51.4566,51.3682,51.4485,10367.0
2017-11-01 11:25:00,64.06,64.07,64.02,64.04,4512.0,51.4405,51.4485,51.4084,51.4244,4512.0
2017-11-01 11:30:00,64.04,64.06,64.01,64.04,7453.0,51.4244,51.4405,51.4004,51.4244,7453.0
2017-11-01 11:35:00,64.02,64.04,64.0,64.04,7335.0,51.4084,51.4244,51.3923,51.4244,7335.0
2017-11-01 11:40:00,64.03,64.03,63.99,63.99,5446.0,51.4164,51.4164,51.3843,51.3843,5446.0
2017-11-01 11:45:00,64.0,64.0,63.91,63.94,43153.0,51.3923,51.3923,51.3201,51.3441,43153.0
2017-11-01 11:50:00,63.93,63.96,63.91,63.94,4845.0,51.3361,51.3602,51.3201,51.3441,4845.0
2017-11-01 11:55:00,63.92,63.97,63.89,63.93,18577.0,51.3281,51.3682,51.304,51.3361,18577.0
2017-11-01 12:00:00,63.93,63.98,63.91,63.97,12081.0,51.3361,51.3763,51.3201,51.3682,12081.0
2017-11-01 12:05:00,63.97,64.07,63.97,64.05,12671.0,51.3682,51.4485,51.3682,51.4325,12671.0
2017-11-01 12:10:00,64.06,64.06,64.03,64.03,3061.0,51.4405,51.4405,51.4164,51.4164,3061.0
2017-11-01 12:15:00,64.05,64.1,64.04,64.09,6634.0,51.4325,51.4726,51.4244,51.4646,6634.0
2017-11-01 12:20:00,64.08,64.08,64.05,64.06,4301.0,51.4566,51.4566,51.4325,51.4405,4301.0
2017-11-01 12:25:00,64.07,64.08,64.04,64.07,5892.0,51.4485,51.4566,51.4244,51.4485,5892.0
2017-11-01 12:30:00,64.07,64.08,64.05,64.05,5440.0,51.4485,51.4566,51.4325,51.4325,5440.0
2017-11-01 12:35:00,64.04,64.05,64.02,64.04,13974.0,51.4244,51.4325,51.4084,51.4244,13974.0
2017-11-01 12:40:00,64.04,64.05,64.02,64.03,10319.0,51.4244,51.4325,51.4084,51.4164,10319.0
2017-11-01 12:45:00,64.02,64.07,64.01,64.07,15837.0,51.4084,51.4485,51.4004,51.4485,15837.0
2017-11-01 12:50:00,64.06,64.08,64.03,64.05,11325.0,51.4405,51.4566,51.4164,51.4325,11325.0
2017-11-01 12:55:00,64.05,64.06,64.03,64.05,7528.0,51.4325,51.4405,51.4164,51.4325,7528.0
2017-11-01 13:00:00,64.06,64.06,64.03,64.06,19010.0,51.4405,51.4405,51.4164,51.4405,19010.0
2017-11-01 13:05:00,64.04,64.05,63.99,64.01,27401.0,51.4244,51.4325,51.3843,51.4004,27401.0
2017-11-01 13:10:00,64.01,64.05,63.98,64.01,21845.0,51.4004,51.4325,51.3763,51.4004,21845.0
2017-11-01 13:15:00,64.0,64.0,63.9,63.92,7425.0,51.3923,51.3923,51.312,51.3281,7425.0
2017-11-01 13:20:00,63.92,64.03,63.88,64.0,26602.0,51.3281,51.4164,51.296,51.3923,26602.0
2017-11-01 13:25:00,63.99,64.02,63.97,63.97,4524.0,51.3843,51.4084,51.3682,51.3682,4524.0
2017-11-01 13:30:00,63.96,64.01,63.96,64.0,7526.0,51.3602,51.4004,51.3602,51.3923,7526.0
2017-11-01 13:35:00,63.99,64.0,63.95,64.0,13141.0,51.3843,51.3923,51.3522,51.3923,13141.0
2017-11-01 13:40:00,64.0,64.0,63.95,63.97,10431.0,51.3923,51.3923,51.3522,51.3682,10431.0
2017-11-01 13:45:00,63.97,64.04,63.96,64.02,5855.0,51.3682,51.4244,51.3602,51.4084,5855.0
2017-11-01 13:50:00,64.03,64.05,64.02,64.05,4311.0,51.4164,51.4325,51.4084,51.4325,4311.0
2017-11-01 13:55:00,64.03,64.12,64.03,64.1,16578.0,51.4164,51.4887,51.4164,51.4726,16578.0
2017-11-01 14:00:00,64.1,64.14,64.08,64.08,13450.0,51.4726,51.5047,51.4566,51.4566,13450.0
2017-11-01 14:05:00,64.1,64.11,64.06,64.07,16315.0,51.4726,51.4807,51.4405,51.4485,16315.0
2017-11-01 14:10:00,64.08,64.13,64.07,64.12,9379.0,51.4566,51.4967,51.4485,51.4887,9379.0
2017-11-01 14:15:00,64.12,64.13,64.07,64.12,10995.0,51.4887,51.4967,51.4485,51.4887,10995.0
2017-11-01 14:20:00,64.12,64.12,64.09,64.12,13059.0,51.4887,51.4887,51.4646,51.4887,13059.0
2017-11-01 14:25:00,64.09,64.1,64.04,64.05,7473.0,51.4646,51.4726,51.4244,51.4325,7473.0
2017-11-01 14:30:00,64.05,64.17,64.05,64.14,10954.0,51.4325,51.5288,51.4325,51.5047,10954.0
2017-11-01 14:35:00,64.13,64.16,64.09,64.1,18312.0,51.4967,51.5208,51.4646,51.4726,18312.0
2017-11-01 14:40:00,64.1,64.1,64.02,64.06,11935.0,51.4726,51.4726,51.4084,51.4405,11935.0
2017-11-01 14:45:00,64.05,64.11,64.05,64.09,23823.0,51.4325,51.4807,51.4325,51.4646,23823.0
2017-11-01 14:50:00,64.09,64.16,64.08,64.15,21290.0,51.4646,51.5208,51.4566,51.5128,21290.0
2017-11-01 14:55:00,64.15,64.15,64.09,64.12,49167.0,51.5128,51.5128,51.4646,51.4887,49167.0
2017-11-01 15:00:00,64.12,64.12,64.06,64.12,27919.0,51.4887,51.4887,51.4405,51.4887,27919.0
2017-11-01 15:05:00,64.13,64.25,64.11,64.19,34742.0,51.4967,51.5931,51.4807,51.5449,34742.0
2017-11-01 15:10:00,64.19,64.22,64.19,64.2,25495.0,51.5449,51.569,51.5449,51.5529,25495.0
2017-11-01 15:15:00,64.2,64.23,64.18,64.2,21191.0,51.5529,51.577,51.5369,51.5529,21191.0
2017-11-01 15:20:00,64.2,64.22,64.18,64.19,16322.0,51.5529,51.569,51.5369,51.5449,16322.0
2017-11-01 15:25:00,64.19,64.26,64.18,64.23,32072.0,51.5449,51.6011,51.5369,51.577,32072.0
2017-11-01 15:30:00,64.24,64.25,64.23,64.25,17783.0,51.585,51.5931,51.577,51.5931,17783.0
2017-11-01 15:35:00,64.25,64.25,64.23,64.23,24673.0,51.5931,51.5931,51.577,51.577,24673.0
2017-11-01 15:40:00,64.23,64.28,64.23,64.26,35671.0,51.577,51.6172,51.577,51.6011,35671.0
2017-11-01 15:45:00,64.26,64.26,64.22,64.24,35858.0,51.6011,51.6011,51.569,51.585,35858.0
2017-11-01 15:50:00,64.24,64.24,64.04,64.04,56374.0,51.585,51.585,51.4244,51.4244,56374.0
2017-11-01 15:55:00,64.04,64.17,64.04,64.14,114014.0,51.4244,51.5288,51.4244,51.5047,114014.0
2017-11-02 09:30:00,64.32,64.35,63.69,64.06,39836.0,51.6493,51.6734,51.1434,51.4405,39836.0
2017-11-02 09:35:00,64.12,64.49,64.04,64.25,17470.0,51.4887,51.7858,51.4244,51.5931,17470.0
2017-11-02 09:40:00,64.25,64.36,64.25,64.27,9226.0,51.5931,51.6814,51.5931,51.6091,9226.0
2017-11-02 09:45:00,64.25,64.38,64.24,64.28,15169.0,51.5931,51.6975,51.585,51.6172,15169.0
2017-11-02 09:50:00,64.28,64.3,64.06,64.07,8457.0,51.6172,51.6332,51.4405,51.4485,8457.0
2017-11-02 09:55:00,64.07,64.12,64.0,64.05,11400.0,51.4485,51.4887,51.3923,51.4325,11400.0
2017-11-02 10:00:00,64.03,64.13,64.01,64.01,35732.0,51.4164,51.4967,51.4004,51.4004,35732.0
2017-11-02 10:05:00,64.03,64.04,63.67,63.67,69911.0,51.4164,51.4244,51.1273,51.1273,69911.0
2017-11-02 10:10:00,63.7,63.76,63.54,63.62,58948.0,51.1514,51.1996,51.0229,51.0872,58948.0
2017-11-02 10:15:00,63.63,63.69,63.58,63.61,15401.0,51.0952,51.1434,51.0551,51.0792,15401.0
2017-11-02 10:20:00,63.6,63.72,63.6,63.7,16776.0,51.0711,51.1675,51.0711,51.1514,16776.0
2017-11-02 10:25:00,63.71,63.78,63.71,63.73,4104.0,51.1595,51.2157,51.1595,51.1755,4104.0
2017-11-02 10:30:00,63.76,63.85,63.74,63.83,7810.0,51.1996,51.2719,51.1835,51.2558,7810.0
2017-11-02 10:35:00,63.82,63.85,63.76,63.83,12896.0,51.2478,51.2719,51.1996,51.2558,12896.0
2017-11-02 10:40:00,63.85,63.9,63.82,63.84,9912.0,51.2719,51.312,51.2478,51.2638,9912.0
2017-11-02 10:45:00,63.83,63.86,63.73,63.75,20923.0,51.2558,51.2799,51.1755,51.1916,20923.0
2017-11-02 10:50:00,63.73,63.81,63.73,63.78,8121.0,51.1755,51.2398,51.1755,51.2157,8121.0
2017-11-02 10:55:00,63.79,63.83,63.78,63.8,10988.0,51.2237,51.2558,51.2157,51.2317,10988.0
2017-11-02 11:00:00,63.79,63.82,63.67,63.67,32398.0,51.2237,51.2478,51.1273,51.1273,32398.0
2017-11-02 11:05:00,63.66,63.8,63.66,63.8,12931.0,51.1193,51.2317,51.1193,51.2317,12931.0
2017-11-02 11:10:00,63.8,63.88,63.8,63.85,8312.0,51.2317,51.296,51.2317,51.2719,8312.0
2017-11-02 11:15:00,63.83,63.84,63.81,63.81,4202.0,51.2558,51.2638,51.2398,51.2398,4202.0
2017-11-02 11:20:00,63.81,63.85,63.78,63.84,22225.0,51.2398,51.2719,51.2157,51.2638,22225.0
2017-11-02 11:25:00,63.82,63.87,63.82,63.86,12412.0,51.2478,51.2879,51.2478,51.2799,12412.0
2017-11-02 11:30:00,63.85,63.93,63.83,63.93,15106.0,51.2719,51.3361,51.2558,51.3361,15106.0
2017-11-02 11:35:00,63.93,63.94,63.78,63.86,12788.0,51.3361,51.3441,51.2157,51.2799,12788.0
2017-11-02 11:40:00,63.86,63.89,63.81,63.89,10810.0,51.2799,51.304,51.2398,51.304,10810.0
2017-11-02 11:45:00,63.89,63.96,63.87,63.91,19421.0,51.304,51.3602,51.2879,51.3201,19421.0
2017-11-02 11:50:00,63.93,63.95,63.87,63.93,8526.0,51.3361,51.3522,51.2879,51.3361,8526.0
2017-11-02 11:55:00,63.92,63.93,63.9,63.93,11299.0,51.3281,51.3361,51.312,51.3361,11299.0
2017-11-02 12:00:00,63.93,63.97,63.91,63.96,8191.0,51.3361,51.3682,51.3201,51.3602,8191.0
2017-11-02 12:05:00,63.96,64.06,63.95,64.06,12248.0,51.3602,51.4405,51.3522,51.4405,12248.0
2017-11-02 12:10:00,64.07,64.07,63.99,64.05,10775.0,51.4485,51.4485,51.3843,51.4325,10775.0
2017-11-02 12:15:00,64.06,64.16,64.06,64.16,25883.0,51.4405,51.5208,51.4405,51.5208,25883.0
2017-11-02 12:20:00,64.15,64.22,64.14,64.2,11408.0,51.5128,51.569,51.5047,51.5529,11408.0
2017-11-02 12:25:00,64.17,64.24,64.17,64.2,10354.0,51.5288,51.585,51.5288,51.5529,10354.0
2017-11-02 12:30:00,64.21,64.22,64.18,64.19,11711.0,51.561,51.569,51.5369,51.5449,11711.0
2017-11-02 12:35:00,64.19,64.22,64.18,64.21,8956.0,51.5449,51.569,51.5369,51.561,8956.0
2017-11-02 12:40:00,64.22,64.3,64.19,64.28,18353.0,51.569,51.6332,51.5449,51.6172,18353.0
2017-11-02 12:45:00,64.28,64.35,64.28,64.31,9112.0,51.6172,51.6734,51.6172,51.6413,9112.0
2017-11-02 12:50:00,64.31,64.43,64.28,64.42,21128.0,51.6413,51.7376,51.6172,51.7296,21128.0
2017-11-02 12:55:00,64.42,64.44,64.39,64.43,30573.0,51.7296,51.7457,51.7055,51.7376,30573.0
2017-11-02 13:00:00,64.43,64.44,64.41,64.42,11314.0,51.7376,51.7457,51.7216,51.7296,11314.0
2017-11-02 13:05:00,64.42,64.44,64.41,64.42,14407.0,51.7296,51.7457,51.7216,51.7296,14407.0
2017-11-02 13:10:00,64.42,64.42,64.4,64.42,9893.0,51.7296,51.7296,51.7135,51.7296,9893.0
2017-11-02 13:15:00,64.42,64.42,64.4,64.42,39465.0,51.7296,51.7296,51.7135,51.7296,39465.0
2017-11-02 13:20:00,64.42,64.43,64.41,64.42,15422.0,51.7296,51.7376,51.7216,51.7296,15422.0
2017-11-02 13:25:00,64.42,64.43,64.41,64.42,55705.0,51.7296,51.7376,51.7216,51.7296,55705.0
2017-11-02 13:30:00,64.42,64.43,64.41,64.42,16503.0,51.7296,51.7376,51.7216,51.7296,16503.0
2017-11-02 13:35:00,64.42,64.43,64.41,64.42,13747.0,51.7296,51.7376,51.7216,51.7296,13747.0
2017-11-02 13:40:00,64.42,64.44,64.41,64.42,12993.0,51.7296,51.7457,51.7216,51.7296,12993.0
2017-11-02 13:45:00,64.42,64.46,64.41,64.42,11836.0,51.7296,51.7617,51.7216,51.7296,11836.0
2017-11-02 13:50:00,64.42,64.45,64.41,64.44,11102.0,51.7296,51.7537,51.7216,51.7457,11102.0
2017-11-02 13:55:00,64.44,64.47,64.41,64.46,16955.0,51.7457,51.7697,51.7216,51.7617,16955.0
2017-11-02 14:00:00,64.45,64.45,64.41,64.45,10033.0,51.7537,51.7537,51.7216,51.7537,10033.0
2017-11-02 14:05:00,64.45,64.47,64.43,64.43,6579.0,51.7537,51.7697,51.7376,51.7376,6579.0
2017-11-02 14:10:00,64.43,64.46,64.43,64.45,8286.0,51.7376,51.7617,51.7376,51.7537,8286.0
2017-11-02 14:15:00,64.44,64.45,64.41,64.44,16766.0,51.7457,51.7537,51.7216,51.7457,16766.0
2017-11-02 14:20:00,64.44,64.45,64.41,64.42,5981.0,51.7457,51.7537,51.7216,51.7296,5981.0
2017-11-02 14:25:00,64.42,64.44,64.41,64.43,11418.0,51.7296,51.7457,51.7216,51.7376,11418.0
2017-11-02 14:30:00,64.45,64.45,64.41,64.42,18865.0,51.7537,51.7537,51.7216,51.7296,18865.0
2017-11-02 14:35:00,64.42,64.47,64.41,64.47,11590.0,51.7296,51.7697,51.7216,51.7697,11590.0
2017-11-02 14:40:00,64.47,64.53,64.32,64.34,22220.0,51.7697,51.8179,51.6493,51.6653,22220.0
2017-11-02 14:45:00,64.34,64.36,64.32,64.34,7016.0,51.6653,51.6814,51.6493,51.6653,7016.0
2017-11-02 14:50:00,64.33,64.36,64.3,64.34,13976.0,51.6573,51.6814,51.6332,51.6653,13976.0
2017-11-02 14:55:00,64.35,64.37,64.34,64.35,11464.0,51.6734,51.6894,51.6653,51.6734,11464.0
2017-11-02 15:00:00,64.35,64.38,64.33,64.35,18294.0,51.6734,51.6975,51.6573,51.6734,18294.0
2017-11-02 15:05:00,64.34,64.41,64.33,64.39,18892.0,51.6653,51.7216,51.6573,51.7055,18892.0
2017-11-02 15:10:00,64.38,64.42,64.35,64.42,11863.0,51.6975,51.7296,51.6734,51.7296,11863.0
2017-11-02 15:15:00,64.41,64.41,64.34,64.35,11190.0,51.7216,51.7216,51.6653,51.6734,11190.0
2017-11-02 15:20:00,64.35,64.4,64.35,64.37,11093.0,51.6734,51.7135,51.6734,51.6894,11093.0
2017-11-02 15:25:00,64.37,64.42,64.37,64.42,13026.0,51.6894,51.7296,51.6894,51.7296,13026.0
2017-11-02 15:30:00,64.42,64.55,64.42,64.53,29341.0,51.7296,51.834,51.7296,51.8179,29341.0
2017-11-02 15:35:00,64.54,64.55,64.51,64.52,22684.0,51.826,51.834,51.8019,51.8099,22684.0
2017-11-02 15:40:00,64.5,64.61,64.5,64.55,24053.0,51.7938,51.8822,51.7938,51.834,24053.0
2017-11-02 15:45:00,64.56,64.67,64.56,64.67,75971.0,51.842,51.9303,51.842,51.9303,75971.0
2017-11-02 15:50:00,64.66,64.67,64.53,64.6,102128.0,51.9223,51.9303,51.8179,51.8741,102128.0
2017-11-02 15:55:00,64.61,64.62,64.53,64.54,129851.0,51.8822,51.8902,51.8179,51.826,129851.0
2017-11-03 09:30:00,64.42,64.43,64.24,64.35,48211.0,51.7296,51.7376,51.585,51.6734,48211.0
2017-11-03 09:35:00,64.33,64.34,64.25,64.28,9639.0,51.6573,51.6653,51.5931,51.6172,9639.0
2017-11-03 09:40:00,64.3,64.36,64.29,64.35,8886.0,51.6332,51.6814,51.6252,51.6734,8886.0
2017-11-03 09:45:00,64.36,64.41,64.3,64.3,12193.0,51.6814,51.7216,51.6332,51.6332,12193.0
2017-11-03 09:50:00,64.31,64.4,64.3,64.35,6335.0,51.6413,51.7135,51.6332,51.6734,6335.0
2017-11-03 09:55:00,64.35,64.35,64.27,64.29,14373.0,51.6734,51.6734,51.6091,51.6252,14373.0
2017-11-03 10:00:00,64.28,64.35,64.24,64.35,39737.0,51.6172,51.6734,51.585,51.6734,39737.0
2017-11-03 10:05:00,64.35,64.4,64.28,64.38,7302.0,51.6734,51.7135,51.6172,51.6975,7302.0
2017-11-03 10:10:00,64.36,64.37,64.31,64.35,5780.0,51.6814,51.6894,51.6413,51.6734,5780.0
2017-11-03 10:15:00,64.35,64.38,64.25,64.29,9082.0,51.6734,51.6975,51.5931,51.6252,9082.0
2017-11-03 10:20:00,64.3,64.34,64.27,64.3,10974.0,51.6332,51.6653,51.6091,51.6332,10974.0
2017-11-03 10:25:00,64.3,64.32,64.28,64.32,7499.0,51.6332,51.6493,51.6172,51.6493,7499.0
2017-11-03 10:30:00,64.32,64.35,64.27,64.33,63413.0,51.6493,51.6734,51.6091,51.6573,63413.0
2017-11-03 10:35:00,64.34,64.34,64.28,64.34,10335.0,51.6653,51.6653,51.6172,51.6653,10335.0
2017-11-03 10:40:00,64.32,64.34,64.28,64.3,8834.0,51.6493,51.6653,51.6172,51.6332,8834.0
2017-11-03 10:45:00,64.3,64.35,64.29,64.29,9929.0,51.6332,51.6734,51.6252,51.6252,9929.0
2017-11-03 10:50:00,64.3,64.34,64.29,64.34,8061.0,51.6332,51.6653,51.6252,51.6653,8061.0
2017-11-03 10:55:00,64.35,64.36,64.3,64.31,4399.0,51.6734,51.6814,51.6332,51.6413,4399.0
2017-11-03 11:00:00,64.3,64.33,64.3,64.3,7637.0,51.6332,51.6573,51.6332,51.6332,7637.0
2017-11-03 11:05:00,64.3,64.36,64.3,64.36,6010.0,51.6332,51.6814,51.6332,51.6814,6010.0
2017-11-03 11:10:00,64.33,64.37,64.32,64.32,6018.0,51.6573,51.6894,51.6493,51.6493,6018.0
2017-11-03 11:15:00,64.33,64.34,64.28,64.31,8915.0,51.6573,51.6653,51.6172,51.6413,8915.0
2017-11-03 11:20:00,64.33,64.36,64.29,64.36,7479.0,51.6573,51.6814,51.6252,51.6814,7479.0
2017-11-03 11:25:00,64.33,64.36,64.29,64.33,5480.0,51.6573,51.6814,51.6252,51.6573,5480.0
2017-11-03 11:30:00,64.33,64.38,64.31,64.31,5322.0,51.6573,51.6975,51.6413,51.6413,5322.0
2017-11-03 11:35:00,64.31,64.36,64.29,64.36,9929.0,51.6413,51.6814,51.6252,51.6814,9929.0
2017-11-03 11:40:00,64.36,64.36,64.29,64.29,5929.0,51.6814,51.6814,51.6252,51.6252,5929.0
2017-11-03 11:45:00,64.29,64.35,64.29,64.33,5239.0,51.6252,51.6734,51.6252,51.6573,5239.0
2017-11-03 11:50:00,64.34,64.39,64.31,64.37,9670.0,51.6653,51.7055,51.6413,51.6894,9670.0
2017-11-03 11:55:00,64.35,64.39,64.32,64.37,9309.0,51.6734,51.7055,51.6493,51.6894,9309.0
2017-11-03 12:00:00,64.36,64.38,64.34,64.38,8623.0,51.6814,51.6975,51.6653,51.6975,8623.0
2017-11-03 12:05:00,64.36,64.39,64.35,64.37,10941.0,51.6814,51.7055,51.6734,51.6894,10941.0
2017-11-03 12:10:00,64.38,64.4,64.37,64.38,5017.0,51.6975,51.7135,51.6894,51.6975,5017.0
2017-11-03 12:15:00,64.37,64.39,64.33,64.33,7002.0,51.6894,51.7055,51.6573,51.6573,7002.0
2017-11-03 12:20:00,64.34,64.34,64.29,64.3,10100.0,51.6653,51.6653,51.6252,51.6332,10100.0
2017-11-03 12:25:00,64.3,64.33,64.29,64.3,16767.0,51.6332,51.6573,51.6252,51.6332,16767.0
2017-11-03 12:30:00,64.29,64.31,64.29,64.31,13572.0,51.6252,51.6413,51.6252,51.6413,13572.0
2017-11-03 12:35:00,64.31,64.33,64.3,64.31,9076.0,51.6413,51.6573,51.6332,51.6413,9076.0
2017-11-03 12:40:00,64.3,64.33,64.3,64.31,5539.0,51.6332,51.6573,51.6332,51.6413,5539.0
2017-11-03 12:45:00,64.31,64.35,64.3,64.34,9241.0,51.6413,51.6734,51.6332,51.6653,9241.0
2017-11-03 12:50:00,64.34,64.37,64.34,64.34,13718.0,51.6653,51.6894,51.6653,51.6653,13718.0
2017-11-03 12:55:00,64.34,64.35,64.34,64.34,9660.0,51.6653,51.6734,51.6653,51.6653,9660.0
2017-11-03 13:00:00,64.34,64.36,64.34,64.35,14432.0,51.6653,51.6814,51.6653,51.6734,14432.0
2017-11-03 13:05:00,64.34,64.36,64.34,64.34,7939.0,51.6653,51.6814,51.6653,51.6653,7939.0
2017-11-03 13:10:00,64.34,64.36,64.34,64.34,7388.0,51.6653,51.6814,51.6653,51.6653,7388.0
2017-11-03 13:15:00,64.34,64.35,64.32,64.32,23296.0,51.6653,51.6734,51.6493,51.6493,23296.0
2017-11-03 13:20:00,64.33,64.33,64.32,64.33,9391.0,51.6573,51.6573,51.6493,51.6573,9391.0
2017-11-03 13:25:00,64.32,64.35,64.32,64.34,42431.0,51.6493,51.6734,51.6493,51.6653,42431.0
2017-11-03 13:30:00,64.34,64.35,64.34,64.34,9422.0,51.6653,51.6734,51.6653,51.6653,9422.0
2017-11-03 13:35:00,64.35,64.35,64.34,64.34,12703.0,51.6734,51.6734,51.6653,51.6653,12703.0
2017-11-03 13:40:00,64.35,64.35,64.34,64.34,8279.0,51.6734,51.6734,51.6653,51.6653,8279.0
2017-11-03 13:45:00,64.34,64.37,64.34,64.34,42102.0,51.6653,51.6894,51.6653,51.6653,42102.0
2017-11-03 13:50:00,64.34,64.35,64.34,64.35,12062.0,51.6653,51.6734,51.6653,51.6734,12062.0
2017-11-03 13:55:00,64.34,64.36,64.34,64.35,7543.0,51.6653,51.6814,51.6653,51.6734,7543.0
2017-11-03 14:00:00,64.35,64.36,64.22,64.23,23822.0,51.6734,51.6814,51.569,51.577,23822.0
2017-11-03 14:05:00,64.23,64.23,64.16,64.17,11227.0,51.577,51.577,51.5208,51.5288,11227.0
2017-11-03 14:10:00,64.17,64.21,64.15,64.16,18995.0,51.5288,51.561,51.5128,51.5208,18995.0
2017-11-03 14:15:00,64.16,64.16,64.14,64.14,8656.0,51.5208,51.5208,51.5047,51.5047,8656.0
2017-11-03 14:20:00,64.14,64.15,64.11,64.11,16200.0,51.5047,51.5128,51.4807,51.4807,16200.0
2017-11-03 14:25:00,64.12,64.12,64.05,64.11,30276.0,51.4887,51.4887,51.4325,51.4807,30276.0
2017-11-03 14:30:00,64.1,64.11,64.02,64.04,12998.0,51.4726,51.4807,51.4084,51.4244,12998.0
2017-11-03 14:35:00,64.04,64.05,64.0,64.01,11800.0,51.4244,51.4325,51.3923,51.4004,11800.0
2017-11-03 14:40:00,64.01,64.02,63.99,64.0,6671.0,51.4004,51.4084,51.3843,51.3923,6671.0
2017-11-03 14:45:00,64.0,64.01,63.96,63.96,10761.0,51.3923,51.4004,51.3602,51.3602,10761.0
2017-11-03 14:50:00,63.96,63.98,63.95,63.95,10128.0,51.3602,51.3763,51.3522,51.3522,10128.0
2017-11-03 14:55:00,63.96,64.01,63.95,64.01,19867.0,51.3602,51.4004,51.3522,51.4004,19867.0
2017-11-03 15:00:00,64.01,64.1,64.0,64.1,38327.0,51.4004,51.4726,51.3923,51.4726,38327.0
2017-11-03 15:05:00,64.09,64.1,64.07,64.09,16339.0,51.4646,51.4726,51.4485,51.4646,16339.0
2017-11-03 15:10:00,64.08,64.1,64.07,64.08,17410.0,51.4566,51.4726,51.4485,51.4566,17410.0
2017-11-03 15:15:00,64.08,64.09,64.07,64.08,26361.0,51.4566,51.4646,51.4485,51.4566,26361.0
2017-11-03 15:20:00,64.08,64.1,64.07,64.08,73437.0,51.4566,51.4726,51.4485,51.4566,73437.0
2017-11-03 15:25:00,64.08,64.09,64.07,64.08,37034.0,51.4566,51.4646,51.4485,51.4566,37034.0
2017-11-03 15:30:00,64.08,64.11,64.06,64.07,38520.0,51.4566,51.4807,51.4405,51.4485,38520.0
2017-11-03 15:35:00,64.08,64.09,64.03,64.03,27930.0,51.4566,51.4646,51.4164,51.4164,27930.0
2017-11-03 15:40:00,64.03,64.07,64.01,64.01,24098.0,51.4164,51.4485,51.4004,51.4004,24098.0
2017-11-03 15:45:00,64.02,64.03,63.94,63.97,25278.0,51.4084,51.4164,51.3441,51.3682,25278.0
2017-11-03 15:50:00,63.98,63.98,63.94,63.97,39664.0,51.3763,51.3763,51.3441,51.3682,39664.0
2017-11-03 15:55:00,63.97,64.0,63.93,63.98,91133.0,51.3682,51.3923,51.3361,51.3763,91133.0
2017-11-06 09:30:00,63.7,63.79,63.48,63.68,47357.0,51.1514,51.2237,50.9748,51.1354,47357.0
2017-11-06 09:35:00,63.65,63.69,63.6,63.67,14969.0,51.1113,51.1434,51.0711,51.1273,14969.0
2017-11-06 09:40:00,63.7,63.76,63.66,63.7,9719.0,51.1514,51.1996,51.1193,51.1514,9719.0
2017-11-06 09:45:00,63.68,63.72,63.55,63.56,19756.0,51.1354,51.1675,51.031,51.039,19756.0
2017-11-06 09:50:00,63.55,63.61,63.51,63.58,11007.0,51.031,51.0792,50.9989,51.0551,11007.0
2017-11-06 09:55:00,63.6,63.75,63.6,63.72,9140.0,51.0711,51.1916,51.0711,51.1675,9140.0
2017-11-06 10:00:00,63.72,63.74,63.61,63.61,12462.0,51.1675,51.1835,51.0792,51.0792,12462.0
2017-11-06 10:05:00,63.61,63.65,63.57,63.64,15519.0,51.0792,51.1113,51.047,51.1032,15519.0
2017-11-06 10:10:00,63.66,63.67,63.61,63.62,17848.0,51.1193,51.1273,51.0792,51.0872,17848.0
2017-11-06 10:15:00,63.64,63.78,63.63,63.76,9922.0,51.1032,51.2157,51.0952,51.1996,9922.0
2017-11-06 10:20:00,63.76,63.79,63.73,63.73,7441.0,51.1996,51.2237,51.1755,51.1755,7441.0
2017-11-06 10:25:00,63.72,63.75,63.68,63.73,18807.0,51.1675,51.1916,51.1354,51.1755,18807.0
2017-11-06 10:30:00,63.72,63.76,63.68,63.75,12969.0,51.1675,51.1996,51.1354,51.1916,12969.0
2017-11-06 10:35:00,63.74,63.78,63.74,63.77,4838.0,51.1835,51.2157,51.1835,51.2076,4838.0
2017-11-06 10:40:00,63.76,63.76,63.72,63.76,9603.0,51.1996,51.1996,51.1675,51.1996,9603.0
2017-11-06 10:45:00,63.75,63.76,63.66,63.67,10087.0,51.1916,51.1996,51.1193,51.1273,10087.0
2017-11-06 10:50:00,63.66,63.73,63.63,63.7,10865.0,51.1193,51.1755,51.0952,51.1514,10865.0
2017-11-06 10:55:00,63.7,63.74,63.7,63.72,13981.0,51.1514,51.1835,51.1514,51.1675,13981.0
2017-11-06 11:00:00,63.72,63.85,63.72,63.85,12809.0,51.1675,51.2719,51.1675,51.2719,12809.0
2017-11-06 11:05:00,63.85,63.91,63.84,63.88,11158.0,51.2719,51.3201,51.2638,51.296,11158.0
2017-11-06 11:10:00,63.89,63.89,63.82,63.85,8267.0,51.304,51.304,51.2478,51.2719,8267.0
2017-11-06 11:15:00,63.85,63.89,63.82,63.86,13383.0,51.2719,51.304,51.2478,51.2799,13383.0
2017-11-06 11:20:00,63.86,63.88,63.85,63.88,5673.0,51.2799,51.296,51.2719,51.296,5673.0
2017-11-06 11:25:00,63.88,63.91,63.86,63.91,9418.0,51.296,51.3201,51.2799,51.3201,9418.0
2017-11-06 11:30:00,63.91,63.95,63.89,63.95,15363.0,51.3201,51.3522,51.304,51.3522,15363.0
2017-11-06 11:35:00,63.96,63.98,63.91,63.92,8088.0,51.3602,51.3763,51.3201,51.3281,8088.0
2017-11-06 11:40:00,63.92,63.93,63.9,63.9,4580.0,51.3281,51.3361,51.312,51.312,4580.0
2017-11-06 11:45:00,63.91,63.91,63.88,63.91,4880.0,51.3201,51.3201,51.296,51.3201,4880.0
2017-11-06 11:50:00,63.91,63.91,63.88,63.9,5517.0,51.3201,51.3201,51.296,51.312,5517.0
2017-11-06 11:55:00,63.88,63.89,63.84,63.86,6359.0,51.296,51.304,51.2638,51.2799,6359.0
2017-11-06 12:00:00,63.87,63.88,63.82,63.83,4894.0,51.2879,51.296,51.2478,51.2558,4894.0
2017-11-06 12:05:00,63.83,63.84,63.78,63.79,5625.0,51.2558,51.2638,51.2157,51.2237,5625.0
2017-11-06 12:10:00,63.79,63.79,63.75,63.76,4959.0,51.2237,51.2237,51.1916,51.1996,4959.0
2017-11-06 12:15:00,63.75,63.8,63.75,63.78,6783.0,51.1916,51.2317,51.1916,51.2157,6783.0
2017-11-06 12:20:00,63.78,63.78,63.76,63.76,4220.0,51.2157,51.2157,51.1996,51.1996,4220.0
2017-11-06 12:25:00,63.76,63.82,63.75,63.82,12168.0,51.1996,51.2478,51.1916,51.2478,12168.0
2017-11-06 12:30:00,63.83,63.87,63.79,63.86,7837.0,51.2558,51.2879,51.2237,51.2799,7837.0
2017-11-06 12:35:00,63.85,63.9,63.84,63.87,16190.0,51.2719,51.312,51.2638,51.2879,16190.0
2017-11-06 12:40:00,63.86,63.86,63.8,63.8,1826.0,51.2799,51.2799,51.2317,51.2317,1826.0
2017-11-06 12:45:00,63.8,63.8,63.75,63.76,5768.0,51.2317,51.2317,51.1916,51.1996,5768.0
2017-11-06 12:50:00,63.78,63.78,63.75,63.76,5195.0,51.2157,51.2157,51.1916,51.1996,5195.0
2017-11-06 12:55:00,63.76,63.79,63.75,63.79,3502.0,51.1996,51.2237,51.1916,51.2237,3502.0
2017-11-06 13:00:00,63.77,63.79,63.76,63.79,5450.0,51.2076,51.2237,51.1996,51.2237,5450.0
2017-11-06 13:05:00,63.79,63.83,63.78,63.8,5657.0,51.2237,51.2558,51.2157,51.2317,5657.0
2017-11-06 13:10:00,63.82,63.82,63.8,63.81,3716.0,51.2478,51.2478,51.2317,51.2398,3716.0
2017-11-06 13:15:00,63.82,63.84,63.8,63.82,5938.0,51.2478,51.2638,51.2317,51.2478,5938.0
2017-11-06 13:20:00,63.83,63.84,63.81,63.81,4220.0,51.2558,51.2638,51.2398,51.2398,4220.0
2017-11-06 13:25:00,63.8,63.84,63.79,63.83,10110.0,51.2317,51.2638,51.2237,51.2558,10110.0
2017-11-06 13:30:00,63.83,63.84,63.81,63.84,4024.0,51.2558,51.2638,51.2398,51.2638,4024.0
2017-11-06 13:35:00,63.84,63.85,63.83,63.84,4469.0,51.2638,51.2719,51.2558,51.2638,4469.0
2017-11-06 13:40:00,63.85,63.85,63.82,63.83,6604.0,51.2719,51.2719,51.2478,51.2558,6604.0
2017-11-06 13:45:00,63.83,63.85,63.82,63.83,6441.0,51.2558,51.2719,51.2478,51.2558,6441.0
2017-11-06 13:50:00,63.83,63.84,63.8,63.81,9433.0,51.2558,51.2638,51.2317,51.2398,9433.0
2017-11-06 13:55:00,63.81,63.82,63.79,63.8,9147.0,51.2398,51.2478,51.2237,51.2317,9147.0
2017-11-06 14:00:00,63.8,63.84,63.8,63.83,19424.0,51.2317,51.2638,51.2317,51.2558,19424.0
2017-11-06 14:05:00,63.83,63.84,63.81,63.83,7162.0,51.2558,51.2638,51.2398,51.2558,7162.0
2017-11-06 14:10:00,63.83,63.85,63.81,63.83,7156.0,51.2558,51.2719,51.2398,51.2558,7156.0
2017-11-06 14:15:00,63.82,63.84,63.81,63.83,11873.0,51.2478,51.2638,51.2398,51.2558,11873.0
2017-11-06 14:20:00,63.82,63.84,63.82,63.83,4315.0,51.2478,51.2638,51.2478,51.2558,4315.0
2017-11-06 14:25:00,63.84,63.85,63.81,63.83,10898.0,51.2638,51.2719,51.2398,51.2558,10898.0
2017-11-06 14:30:00,63.83,63.83,63.81,63.83,6409.0,51.2558,51.2558,51.2398,51.2558,6409.0
2017-11-06 14:35:00,63.82,63.84,63.78,63.8,4790.0,51.2478,51.2638,51.2157,51.2317,4790.0
2017-11-06 14:40:00,63.78,63.82,63.78,63.82,9077.0,51.2157,51.2478,51.2157,51.2478,9077.0
2017-11-06 14:45:00,63.82,63.83,63.79,63.79,5787.0,51.2478,51.2558,51.2237,51.2237,5787.0
2017-11-06 14:50:00,63.8,63.84,63.79,63.83,11510.0,51.2317,51.2638,51.2237,51.2558,11510.0
2017-11-06 14:55:00,63.83,63.85,63.82,63.83,4101.0,51.2558,51.2719,51.2478,51.2558,4101.0
2017-11-06 15:00:00,63.82,63.86,63.82,63.84,7818.0,51.2478,51.2799,51.2478,51.2638,7818.0
2017-11-06 15:05:00,63.84,63.85,63.83,63.84,11155.0,51.2638,51.2719,51.2558,51.2638,11155.0
2017-11-06 15:10:00,63.84,63.92,63.84,63.92,14099.0,51.2638,51.3281,51.2638,51.3281,14099.0
2017-11-06 15:15:00,63.93,63.96,63.91,63.96,15355.0,51.3361,51.3602,51.3201,51.3602,15355.0
2017-11-06 15:20:00,63.95,63.98,63.94,63.97,14871.0,51.3522,51.3763,51.3441,51.3682,14871.0
2017-11-06 15:25:00,63.98,64.01,63.97,64.0,16525.0,51.3763,51.4004,51.3682,51.3923,16525.0
2017-11-06 15:30:00,64.01,64.05,64.01,64.03,17551.0,51.4004,51.4325,51.4004,51.4164,17551.0
2017-11-06 15:35:00,64.04,64.07,64.02,64.05,24312.0,51.4244,51.4485,51.4084,51.4325,24312.0
2017-11-06 15:40:00,64.06,64.07,64.03,64.06,34245.0,51.4405,51.4485,51.4164,51.4405,34245.0
2017-11-06 15:45:00,64.06,64.07,64.05,64.06,12898.0,51.4405,51.4485,51.4325,51.4405,12898.0
2017-11-06 15:50:00,64.06,64.06,64.01,64.02,46143.0,51.4405,51.4405,51.4004,51.4084,46143.0
2017-11-06 15:55:00,64.02,64.02,64.0,64.01,62048.0,51.4084,51.4084,51.3923,51.4004,62048.0
2017-11-07 09:30:00,64.13,64.2,63.82,64.01,24500.0,51.4967,51.5529,51.2478,51.4004,24500.0
2017-11-07 09:35:00,64.01,64.03,63.88,63.96,7858.0,51.4004,51.4164,51.296,51.3602,7858.0
2017-11-07 09:40:00,63.95,64.06,63.87,64.06,9266.0,51.3522,51.4405,51.2879,51.4405,9266.0
2017-11-07 09:45:00,64.07,64.09,63.97,64.01,12566.0,51.4485,51.4646,51.3682,51.4004,12566.0
2017-11-07 09:50:00,64.0,64.1,63.99,64.07,7843.0,51.3923,51.4726,51.3843,51.4485,7843.0
2017-11-07 09:55:00,64.1,64.15,64.08,64.15,9215.0,51.4726,51.5128,51.4566,51.5128,9215.0
2017-11-07 10:00:00,64.16,64.31,64.14,64.27,105019.0,51.5208,51.6413,51.5047,51.6091,105019.0
2017-11-07 10:05:00,64.28,64.28,64.15,64.16,15037.0,51.6172,51.6172,51.5128,51.5208,15037.0
2017-11-07 10:10:00,64.18,64.19,64.09,64.09,4517.0,51.5369,51.5449,51.4646,51.4646,4517.0
2017-11-07 10:15:00,64.11,64.11,64.03,64.08,10972.0,51.4807,51.4807,51.4164,51.4566,10972.0
2017-11-07 10:20:00,64.05,64.07,63.97,64.0,20034.0,51.4325,51.4485,51.3682,51.3923,20034.0
2017-11-07 10:25:00,64.0,64.05,63.99,64.04,12441.0,51.3923,51.4325,51.3843,51.4244,12441.0
2017-11-07 10:30:00,64.04,64.04,63.98,64.0,15934.0,51.4244,51.4244,51.3763,51.3923,15934.0
2017-11-07 10:35:00,63.99,64.13,63.98,64.13,9431.0,51.3843,51.4967,51.3763,51.4967,9431.0
2017-11-07 10:40:00,64.13,64.25,64.13,64.21,11157.0,51.4967,51.5931,51.4967,51.561,11157.0
2017-11-07 10:45:00,64.22,64.25,64.14,64.17,8515.0,51.569,51.5931,51.5047,51.5288,8515.0
2017-11-07 10:50:00,64.16,64.23,64.12,64.23,6777.0,51.5208,51.577,51.4887,51.577,6777.0
2017-11-07 10:55:00,64.23,64.28,64.2,64.25,7020.0,51.577,51.6172,51.5529,51.5931,7020.0
2017-11-07 11:00:00,64.25,64.27,64.22,64.25,7551.0,51.5931,51.6091,51.569,51.5931,7551.0
2017-11-07 11:05:00,64.26,64.28,64.23,64.26,5509.0,51.6011,51.6172,51.577,51.6011,5509.0
2017-11-07 11:10:00,64.26,64.3,64.26,64.28,11685.0,51.6011,51.6332,51.6011,51.6172,11685.0
2017-11-07 11:15:00,64.28,64.31,64.24,64.26,32008.0,51.6172,51.6413,51.585,51.6011,32008.0
2017-11-07 11:20:00,64.26,64.34,64.25,64.31,15171.0,51.6011,51.6653,51.5931,51.6413,15171.0
2017-11-07 11:25:00,64.32,64.35,64.3,64.3,5764.0,51.6493,51.6734,51.6332,51.6332,5764.0
2017-11-07 11:30:00,64.31,64.32,64.3,64.31,4201.0,51.6413,51.6493,51.6332,51.6413,4201.0
2017-11-07 11:35:00,64.3,64.32,64.28,64.29,20369.0,51.6332,51.6493,51.6172,51.6252,20369.0
2017-11-07 11:40:00,64.29,64.32,64.28,64.32,12837.0,51.6252,51.6493,51.6172,51.6493,12837.0
2017-11-07 11:45:00,64.33,64.33,64.21,64.21,9400.0,51.6573,51.6573,51.561,51.561,9400.0
2017-11-07 11:50:00,64.21,64.23,64.19,64.19,13495.0,51.561,51.577,51.5449,51.5449,13495.0
2017-11-07 11:55:00,64.2,64.22,64.18,64.2,17469.0,51.5529,51.569,51.5369,51.5529,17469.0
2017-11-07 12:00:00,64.19,64.3,64.19,64.28,14543.0,51.5449,51.6332,51.5449,51.6172,14543.0
2017-11-07 12:05:00,64.27,64.29,64.25,64.25,9492.0,51.6091,51.6252,51.5931,51.5931,9492.0
2017-11-07 12:10:00,64.27,64.28,64.18,64.2,7926.0,51.6091,51.6172,51.5369,51.5529,7926.0
2017-11-07 12:15:00,64.2,64.22,64.17,64.19,10272.0,51.5529,51.569,51.5288,51.5449,10272.0
2017-11-07 12:20:00,64.19,64.2,64.15,64.16,8689.0,51.5449,51.5529,51.5128,51.5208,8689.0
2017-11-07 12:25:00,64.15,64.21,64.14,64.19,8277.0,51.5128,51.561,51.5047,51.5449,8277.0
2017-11-07 12:30:00,64.19,64.23,64.17,64.22,9976.0,51.5449,51.577,51.5288,51.569,9976.0
2017-11-07 12:35:00,64.21,64.23,64.19,64.22,8379.0,51.561,51.577,51.5449,51.569,8379.0
2017-11-07 12:40:00,64.22,64.24,64.15,64.15,9936.0,51.569,51.585,51.5128,51.5128,9936.0
2017-11-07 12:45:00,64.16,64.2,64.14,64.19,9995.0,51.5208,51.5529,51.5047,51.5449,9995.0
2017-11-07 12:50:00,64.18,64.21,64.18,64.21,6156.0,51.5369,51.561,51.5369,51.561,6156.0
2017-11-07 12:55:00,64.2,64.3,64.2,64.28,10796.0,51.5529,51.6332,51.5529,51.6172,10796.0
2017-11-07 13:00:00,64.28,64.3,64.27,64.27,2500.0,51.6172,51.6332,51.6091,51.6091,2500.0
2017-11-07 13:05:00,64.27,64.3,64.24,64.27,7791.0,51.6091,51.6332,51.585,51.6091,7791.0
2017-11-07 13:10:00,64.27,64.28,64.22,64.23,4688.0,51.6091,51.6172,51.569,51.577,4688.0
2017-11-07 13:15:00,64.23,64.25,64.22,64.25,7684.0,51.577,51.5931,51.569,51.5931,7684.0
2017-11-07 13:20:00,64.26,64.27,64.25,64.27,6723.0,51.6011,51.6091,51.5931,51.6091,6723.0
2017-11-07 13:25:00,64.27,64.28,64.25,64.25,5940.0,51.6091,51.6172,51.5931,51.5931,5940.0
2017-11-07 13:30:00,64.25,64.38,64.25,64.36,12939.0,51.5931,51.6975,51.5931,51.6814,12939.0
2017-11-07 13:35:00,64.37,64.37,64.31,64.31,12669.0,51.6894,51.6894,51.6413,51.6413,12669.0
2017-11-07 13:40:00,64.31,64.32,64.27,64.28,7228.0,51.6413,51.6493,51.6091,51.6172,7228.0
2017-11-07 13:45:00,64.27,64.29,64.24,64.27,8583.0,51.6091,51.6252,51.585,51.6091,8583.0
2017-11-07 13:50:00,64.25,64.27,64.2,64.2,11360.0,51.5931,51.6091,51.5529,51.5529,11360.0
2017-11-07 13:55:00,64.2,64.27,64.18,64.25,11716.0,51.5529,51.6091,51.5369,51.5931,11716.0
2017-11-07 14:00:00,64.26,64.28,64.24,64.28,8121.0,51.6011,51.6172,51.585,51.6172,8121.0
2017-11-07 14:05:00,64.28,64.29,64.24,64.25,14900.0,51.6172,51.6252,51.585,51.5931,14900.0
2017-11-07 14:10:00,64.24,64.25,64.16,64.16,5659.0,51.585,51.5931,51.5208,51.5208,5659.0
2017-11-07 14:15:00,64.18,64.2,64.16,64.16,12386.0,51.5369,51.5529,51.5208,51.5208,12386.0
2017-11-07 14:20:00,64.15,64.2,64.14,64.18,13326.0,51.5128,51.5529,51.5047,51.5369,13326.0
2017-11-07 14:25:00,64.18,64.22,64.17,64.2,15594.0,51.5369,51.569,51.5288,51.5529,15594.0
2017-11-07 14:30:00,64.21,64.24,64.19,64.23,6684.0,51.561,51.585,51.5449,51.577,6684.0
2017-11-07 14:35:00,64.22,64.24,64.18,64.19,11145.0,51.569,51.585,51.5369,51.5449,11145.0
2017-11-07 14:40:00,64.18,64.22,64.18,64.19,11025.0,51.5369,51.569,51.5369,51.5449,11025.0
2017-11-07 14:45:00,64.18,64.29,64.18,64.28,13293.0,51.5369,51.6252,51.5369,51.6172,13293.0
2017-11-07 14:50:00,64.28,64.28,64.23,64.24,3318.0,51.6172,51.6172,51.577,51.585,3318.0
2017-11-07 14:55:00,64.24,64.28,64.21,64.28,6832.0,51.585,51.6172,51.561,51.6172,6832.0
2017-11-07 15:00:00,64.29,64.31,64.26,64.28,17089.0,51.6252,51.6413,51.6011,51.6172,17089.0
2017-11-07 15:05:00,64.28,64.3,64.27,64.27,9934.0,51.6172,51.6332,51.6091,51.6091,9934.0
2017-11-07 15:10:00,64.27,64.29,64.21,64.21,7230.0,51.6091,51.6252,51.561,51.561,7230.0
2017-11-07 15:15:00,64.22,64.25,64.21,64.25,14290.0,51.569,51.5931,51.561,51.5931,14290.0
2017-11-07 15:20:00,64.25,64.31,64.24,64.3,25862.0,51.5931,51.6413,51.585,51.6332,25862.0
2017-11-07 15:25:00,64.3,64.3,64.26,64.27,8494.0,51.6332,51.6332,51.6011,51.6091,8494.0
2017-11-07 15:30:00,64.27,64.28,64.24,64.26,18740.0,51.6091,51.6172,51.585,51.6011,18740.0
2017-11-07 15:35:00,64.25,64.28,64.24,64.28,18863.0,51.5931,51.6172,51.585,51.6172,18863.0
2017-11-07 15:40:00,64.28,64.28,64.26,64.26,23520.0,51.6172,51.6172,51.6011,51.6011,23520.0
2017-11-07 15:45:00,64.27,64.27,64.17,64.21,31542.0,51.6091,51.6091,51.5288,51.561,31542.0
2017-11-07 15:50:00,64.22,64.23,64.19,64.21,33692.0,51.569,51.577,51.5449,51.561,33692.0
2017-11-07 15:55:00,64.22,64.3,64.21,64.28,101574.0,51.569,51.6332,51.561,51.6172,101574.0
2017-11-08 09:30:00,64.15,64.32,64.09,64.18,26961.0,51.5128,51.6493,51.4646,51.5369,26961.0
2017-11-08 09:35:00,64.26,64.26,64.09,64.16,11790.0,51.6011,51.6011,51.4646,51.5208,11790.0
2017-11-08 09:40:00,64.14,64.23,64.13,64.21,8436.0,51.5047,51.577,51.4967,51.561,8436.0
2017-11-08 09:45:00,64.24,64.34,64.21,64.33,7580.0,51.585,51.6653,51.561,51.6573,7580.0
2017-11-08 09:50:00,64.28,64.31,64.22,64.28,5260.0,51.6172,51.6413,51.569,51.6172,5260.0
2017-11-08 09:55:00,64.28,64.33,64.28,64.33,2120.0,51.6172,51.6573,51.6172,51.6573,2120.0
2017-11-08 10:00:00,64.36,64.5,64.35,64.44,6943.0,51.6814,51.7938,51.6734,51.7457,6943.0
2017-11-08 10:05:00,64.45,64.48,64.41,64.42,6201.0,51.7537,51.7778,51.7216,51.7296,6201.0
2017-11-08 10:10:00,64.41,64.48,64.4,64.43,10398.0,51.7216,51.7778,51.7135,51.7376,10398.0
2017-11-08 10:15:00,64.46,64.57,64.45,64.53,4730.0,51.7617,51.85,51.7537,51.8179,4730.0
2017-11-08 10:20:00,64.53,64.56,64.47,64.5,4284.0,51.8179,51.842,51.7697,51.7938,4284.0
2017-11-08 10:25:00,64.56,64.58,64.54,64.54,2609.0,51.842,51.8581,51.826,51.826,2609.0
2017-11-08 10:30:00,64.53,64.54,64.43,64.43,3422.0,51.8179,51.826,51.7376,51.7376,3422.0
2017-11-08 10:35:00,64.42,64.43,64.24,64.24,7915.0,51.7296,51.7376,51.585,51.585,7915.0
2017-11-08 10:40:00,64.24,64.33,64.24,64.33,6876.0,51.585,51.6573,51.585,51.6573,6876.0
2017-11-08 10:45:00,64.33,64.39,64.3,64.35,9436.0,51.6573,51.7055,51.6332,51.6734,9436.0
2017-11-08 10:50:00,64.39,64.47,64.38,64.46,7101.0,51.7055,51.7697,51.6975,51.7617,7101.0
2017-11-08 10:55:00,64.43,64.44,64.38,64.39,2852.0,51.7376,51.7457,51.6975,51.7055,2852.0
2017-11-08 11:00:00,64.39,64.41,64.35,64.35,3650.0,51.7055,51.7216,51.6734,51.6734,3650.0
2017-11-08 11:05:00,64.36,64.38,64.32,64.38,3535.0,51.6814,51.6975,51.6493,51.6975,3535.0
2017-11-08 11:10:00,64.37,64.39,64.34,64.37,2307.0,51.6894,51.7055,51.6653,51.6894,2307.0
2017-11-08 11:15:00,64.34,64.38,64.34,64.38,4539.0,51.6653,51.6975,51.6653,51.6975,4539.0
2017-11-08 11:20:00,64.34,64.37,64.31,64.31,6052.0,51.6653,51.6894,51.6413,51.6413,6052.0
2017-11-08 11:25:00,64.33,64.39,64.33,64.36,6997.0,51.6573,51.7055,51.6573,51.6814,6997.0
2017-11-08 11:30:00,64.37,64.51,64.37,64.51,20769.0,51.6894,51.8019,51.6894,51.8019,20769.0
2017-11-08 11:35:00,64.49,64.49,64.42,64.42,6683.0,51.7858,51.7858,51.7296,51.7296,6683.0
2017-11-08 11:40:00,64.42,64.44,64.37,64.39,7362.0,51.7296,51.7457,51.6894,51.7055,7362.0
2017-11-08 11:45:00,64.39,64.39,64.35,64.37,3733.0,51.7055,51.7055,51.6734,51.6894,3733.0
2017-11-08 11:50:00,64.35,64.39,64.34,64.34,5683.0,51.6734,51.7055,51.6653,51.6653,5683.0
2017-11-08 11:55:00,64.35,64.39,64.34,64.39,5538.0,51.6734,51.7055,51.6653,51.7055,5538.0
2017-11-08 12:00:00,64.4,64.4,64.37,64.37,940.0,51.7135,51.7135,51.6894,51.6894,940.0
2017-11-08 12:05:00,64.39,64.4,64.36,64.4,3616.0,51.7055,51.7135,51.6814,51.7135,3616.0
2017-11-08 12:10:00,64.38,64.41,64.38,64.38,1731.0,51.6975,51.7216,51.6975,51.6975,1731.0
2017-11-08 12:15:00,64.37,64.4,64.37,64.38,2149.0,51.6894,51.7135,51.6894,51.6975,2149.0
2017-11-08 12:20:00,64.4,64.42,64.34,64.35,4318.0,51.7135,51.7296,51.6653,51.6734,4318.0
2017-11-08 12:25:00,64.36,64.41,64.36,64.4,2936.0,51.6814,51.7216,51.6814,51.7135,2936.0
2017-11-08 12:30:00,64.38,64.43,64.38,64.38,2532.0,51.6975,51.7376,51.6975,51.6975,2532.0
2017-11-08 12:35:00,64.38,64.42,64.37,64.4,5819.0,51.6975,51.7296,51.6894,51.7135,5819.0
2017-11-08 12:40:00,64.41,64.42,64.36,64.36,1960.0,51.7216,51.7296,51.6814,51.6814,1960.0
2017-11-08 12:45:00,64.39,64.43,64.36,64.43,2803.0,51.7055,51.7376,51.6814,51.7376,2803.0
2017-11-08 12:50:00,64.43,64.43,64.37,64.38,3480.0,51.7376,51.7376,51.6894,51.6975,3480.0
2017-11-08 12:55:00,64.38,64.38,64.32,64.37,3700.0,51.6975,51.6975,51.6493,51.6894,3700.0
2017-11-08 13:00:00,64.38,64.43,64.36,64.41,7620.0,51.6975,51.7376,51.6814,51.7216,7620.0
2017-11-08 13:05:00,64.42,64.44,64.4,64.43,5213.0,51.7296,51.7457,51.7135,51.7376,5213.0
2017-11-08 13:10:00,64.42,64.49,64.42,64.49,12227.0,51.7296,51.7858,51.7296,51.7858,12227.0
2017-11-08 13:15:00,64.47,64.49,64.46,64.49,6964.0,51.7697,51.7858,51.7617,51.7858,6964.0
2017-11-08 13:20:00,64.46,64.51,64.46,64.5,9057.0,51.7617,51.8019,51.7617,51.7938,9057.0
2017-11-08 13:25:00,64.49,64.52,64.49,64.5,8428.0,51.7858,51.8099,51.7858,51.7938,8428.0
2017-11-08 13:30:00,64.51,64.51,64.48,64.49,2642.0,51.8019,51.8019,51.7778,51.7858,2642.0
2017-11-08 13:35:00,64.49,64.5,64.44,64.46,2845.0,51.7858,51.7938,51.7457,51.7617,2845.0
2017-11-08 13:40:00,64.47,64.5,64.43,64.49,4463.0,51.7697,51.7938,51.7376,51.7858,4463.0
2017-11-08 13:45:00,64.5,64.5,64.48,64.48,3831.0,51.7938,51.7938,51.7778,51.7778,3831.0
2017-11-08 13:50:00,64.49,64.51,64.46,64.51,3761.0,51.7858,51.8019,51.7617,51.8019,3761.0
2017-11-08 13:55:00,64.5,64.52,64.5,64.5,2012.0,51.7938,51.8099,51.7938,51.7938,2012.0
2017-11-08 14:00:00,64.49,64.54,64.49,64.54,4886.0,51.7858,51.826,51.7858,51.826,4886.0
2017-11-08 14:05:00,64.54,64.55,64.51,64.51,4147.0,51.826,51.834,51.8019,51.8019,4147.0
2017-11-08 14:10:00,64.52,64.53,64.51,64.52,6258.0,51.8099,51.8179,51.8019,51.8099,6258.0
2017-11-08 14:15:00,64.53,64.55,64.52,64.54,3958.0,51.8179,51.834,51.8099,51.826,3958.0
2017-11-08 14:20:00,64.55,64.56,64.54,64.55,2584.0,51.834,51.842,51.826,51.834,2584.0
2017-11-08 14:25:00,64.56,64.58,64.54,64.58,21008.0,51.842,51.8581,51.826,51.8581,21008.0
2017-11-08 14:30:00,64.59,64.6,64.56,64.58,4874.0,51.8661,51.8741,51.842,51.8581,4874.0
2017-11-08 14:35:00,64.57,64.57,64.54,64.55,5271.0,51.85,51.85,51.826,51.834,5271.0
2017-11-08 14:40:00,64.54,64.56,64.52,64.55,8819.0,51.826,51.842,51.8099,51.834,8819.0
2017-11-08 14:45:00,64.54,64.56,64.54,64.56,4884.0,51.826,51.842,51.826,51.842,4884.0
2017-11-08 14:50:00,64.56,64.58,64.54,64.55,10717.0,51.842,51.8581,51.826,51.834,10717.0
2017-11-08 14:55:00,64.54,64.55,64.51,64.51,9542.0,51.826,51.834,51.8019,51.8019,9542.0
2017-11-08 15:00:00,64.51,64.53,64.43,64.46,12121.0,51.8019,51.8179,51.7376,51.7617,12121.0
2017-11-08 15:05:00,64.45,64.46,64.43,64.44,5575.0,51.7537,51.7617,51.7376,51.7457,5575.0
2017-11-08 15:10:00,64.44,64.44,64.39,64.39,11010.0,51.7457,51.7457,51.7055,51.7055,11010.0
2017-11-08 15:15:00,64.39,64.4,64.39,64.4,7743.0,51.7055,51.7135,51.7055,51.7135,7743.0
2017-11-08 15:20:00,64.4,64.41,64.4,64.4,10126.0,51.7135,51.7216,51.7135,51.7135,10126.0
2017-11-08 15:25:00,64.41,64.42,64.4,64.41,27619.0,51.7216,51.7296,51.7135,51.7216,27619.0
2017-11-08 15:30:00,64.42,64.42,64.4,64.41,13287.0,51.7296,51.7296,51.7135,51.7216,13287.0
2017-11-08 15:35:00,64.41,64.43,64.4,64.42,17048.0,51.7216,51.7376,51.7135,51.7296,17048.0
2017-11-08 15:40:00,64.43,64.5,64.42,64.5,35007.0,51.7376,51.7938,51.7296,51.7938,35007.0
2017-11-08 15:45:00,64.5,64.51,64.49,64.51,37133.0,51.7938,51.8019,51.7858,51.8019,37133.0
2017-11-08 15:50:00,64.51,64.59,64.5,64.59,88288.0,51.8019,51.8661,51.7938,51.8661,88288.0
2017-11-08 15:55:00,64.59,64.6,64.55,64.55,94939.0,51.8661,51.8741,51.834,51.834,94939.0
2017-11-09 09:30:00,64.12,64.59,64.12,64.59,30460.0,51.4887,51.8661,51.4887,51.8661,30460.0
2017-11-09 09:35:00,64.55,64.9,64.55,64.8,33247.0,51.834,52.115,51.834,52.0347,33247.0
2017-11-09 09:40:00,64.75,64.75,64.6,64.6,5781.0,51.9946,51.9946,51.8741,51.8741,5781.0
2017-11-09 09:45:00,64.57,64.62,64.53,64.56,7987.0,51.85,51.8902,51.8179,51.842,7987.0
2017-11-09 09:50:00,64.56,64.7,64.56,64.69,14251.0,51.842,51.9544,51.842,51.9464,14251.0
2017-11-09 09:55:00,64.69,64.77,64.69,64.77,4315.0,51.9464,52.0106,51.9464,52.0106,4315.0
2017-11-09 10:00:00,64.75,64.83,64.69,64.69,11566.0,51.9946,52.0588,51.9464,51.9464,11566.0
2017-11-09 10:05:00,64.68,64.7,64.61,64.65,5069.0,51.9384,51.9544,51.8822,51.9143,5069.0
2017-11-09 10:10:00,64.65,64.68,64.61,64.61,15303.0,51.9143,51.9384,51.8822,51.8822,15303.0
2017-11-09 10:15:00,64.61,64.66,64.56,64.66,9830.0,51.8822,51.9223,51.842,51.9223,9830.0
2017-11-09 10:20:00,64.65,64.71,64.64,64.65,7262.0,51.9143,51.9625,51.9063,51.9143,7262.0
2017-11-09 10:25:00,64.63,64.64,64.5,64.53,38636.0,51.8982,51.9063,51.7938,51.8179,38636.0
2017-11-09 10:30:00,64.55,64.55,64.49,64.51,11731.0,51.834,51.834,51.7858,51.8019,11731.0
2017-11-09 10:35:00,64.51,64.59,64.49,64.58,21417.0,51.8019,51.8661,51.7858,51.8581,21417.0
2017-11-09 10:40:00,64.57,64.62,64.57,64.6,22189.0,51.85,51.8902,51.85,51.8741,22189.0
2017-11-09 10:45:00,64.6,64.63,64.55,64.6,23095.0,51.8741,51.8982,51.834,51.8741,23095.0
2017-11-09 10:50:00,64.61,64.62,64.56,64.6,14831.0,51.8822,51.8902,51.842,51.8741,14831.0
2017-11-09 10:55:00,64.61,64.61,64.57,64.61,19152.0,51.8822,51.8822,51.85,51.8822,19152.0
2017-11-09 11:00:00,64.61,64.62,64.57,64.59,6088.0,51.8822,51.8902,51.85,51.8661,6088.0
2017-11-09 11:05:00,64.58,64.6,64.57,64.58,11241.0,51.8581,51.8741,51.85,51.8581,11241.0
2017-11-09 11:10:00,64.58,64.63,64.55,64.56,21882.0,51.8581,51.8982,51.834,51.842,21882.0
2017-11-09 11:15:00,64.55,64.58,64.53,64.58,21986.0,51.834,51.8581,51.8179,51.8581,21986.0
2017-11-09 11:20:00,64.58,64.62,64.54,64.55,50650.0,51.8581,51.8902,51.826,51.834,50650.0
2017-11-09 11:25:00,64.55,64.63,64.54,64.63,14086.0,51.834,51.8982,51.826,51.8982,14086.0
2017-11-09 11:30:00,64.64,64.64,64.6,64.6,5228.0,51.9063,51.9063,51.8741,51.8741,5228.0
2017-11-09 11:35:00,64.6,64.62,64.59,64.6,15865.0,51.8741,51.8902,51.8661,51.8741,15865.0
2017-11-09 11:40:00,64.58,64.66,64.58,64.66,28097.0,51.8581,51.9223,51.8581,51.9223,28097.0
2017-11-09 11:45:00,64.63,64.7,64.58,64.64,34968.0,51.8982,51.9544,51.8581,51.9063,34968.0
2017-11-09 11:50:00,64.66,64.66,64.59,64.65,18271.0,51.9223,51.9223,51.8661,51.9143,18271.0
2017-11-09 11:55:00,64.65,64.67,64.62,64.64,5177.0,51.9143,51.9303,51.8902,51.9063,5177.0
2017-11-09 12:00:00,64.66,64.66,64.56,64.58,28813.0,51.9223,51.9223,51.842,51.8581,28813.0
2017-11-09 12:05:00,64.6,64.68,64.6,64.64,18987.0,51.8741,51.9384,51.8741,51.9063,18987.0
2017-11-09 12:10:00,64.64,64.64,64.54,64.54,42428.0,51.9063,51.9063,51.826,51.826,42428.0
2017-11-09 12:15:00,64.53,64.57,64.49,64.57,12337.0,51.8179,51.85,51.7858,51.85,12337.0
2017-11-09 12:20:00,64.57,64.57,64.52,64.53,11791.0,51.85,51.85,51.8099,51.8179,11791.0
2017-11-09 12:25:00,64.53,64.55,64.48,64.48,16437.0,51.8179,51.834,51.7778,51.7778,16437.0
2017-11-09 12:30:00,64.48,64.49,64.42,64.45,9876.0,51.7778,51.7858,51.7296,51.7537,9876.0
2017-11-09 12:35:00,64.45,64.56,64.44,64.53,12900.0,51.7537,51.842,51.7457,51.8179,12900.0
2017-11-09 12:40:00,64.51,64.51,64.44,64.49,2675.0,51.8019,51.8019,51.7457,51.7858,2675.0
2017-11-09 12:45:00,64.51,64.51,64.29,64.44,9307.0,51.8019,51.8019,51.6252,51.7457,9307.0
2017-11-09 12:50:00,64.42,64.43,64.34,64.34,6585.0,51.7296,51.7376,51.6653,51.6653,6585.0
2017-11-09 12:55:00,64.33,64.36,64.25,64.25,3869.0,51.6573,51.6814,51.5931,51.5931,3869.0
2017-11-09 13:00:00,64.25,64.26,64.21,64.23,7787.0,51.5931,51.6011,51.561,51.577,7787.0
2017-11-09 13:05:00,64.21,64.3,64.21,64.3,4980.0,51.561,51.6332,51.561,51.6332,4980.0
2017-11-09 13:10:00,64.31,64.37,64.31,64.37,1221.0,51.6413,51.6894,51.6413,51.6894,1221.0
2017-11-09 13:15:00,64.4,64.41,64.36,64.41,8198.0,51.7135,51.7216,51.6814,51.7216,8198.0
2017-11-09 13:20:00,64.43,64.52,64.42,64.48,51453.0,51.7376,51.8099,51.7296,51.7778,51453.0
2017-11-09 13:25:00,64.47,64.49,64.42,64.43,9466.0,51.7697,51.7858,51.7296,51.7376,9466.0
2017-11-09 13:30:00,64.43,64.49,64.41,64.47,5203.0,51.7376,51.7858,51.7216,51.7697,5203.0
2017-11-09 13:35:00,64.45,64.47,64.45,64.45,2719.0,51.7537,51.7697,51.7537,51.7537,2719.0
2017-11-09 13:40:00,64.48,64.48,64.4,64.41,18409.0,51.7778,51.7778,51.7135,51.7216,18409.0
2017-11-09 13:45:00,64.4,64.42,64.39,64.41,8354.0,51.7135,51.7296,51.7055,51.7216,8354.0
2017-11-09 13:50:00,64.41,64.49,64.4,64.48,8513.0,51.7216,51.7858,51.7135,51.7778,8513.0
2017-11-09 13:55:00,64.48,64.49,64.45,64.45,5356.0,51.7778,51.7858,51.7537,51.7537,5356.0
2017-11-09 14:00:00,64.45,64.53,64.45,64.53,8021.0,51.7537,51.8179,51.7537,51.8179,8021.0
2017-11-09 14:05:00,64.53,64.57,64.52,64.55,7162.0,51.8179,51.85,51.8099,51.834,7162.0
2017-11-09 14:10:00,64.56,64.56,64.51,64.51,6512.0,51.842,51.842,51.8019,51.8019,6512.0
2017-11-09 14:15:00,64.51,64.54,64.49,64.52,9731.0,51.8019,51.826,51.7858,51.8099,9731.0
2017-11-09 14:20:00,64.53,64.54,64.52,64.53,12142.0,51.8179,51.826,51.8099,51.8179,12142.0
2017-11-09 14:25:00,64.54,64.64,64.53,64.62,15603.0,51.826,51.9063,51.8179,51.8902,15603.0
2017-11-09 14:30:00,64.62,64.63,64.61,64.61,6690.0,51.8902,51.8982,51.8822,51.8822,6690.0
2017-11-09 14:35:00,64.62,64.69,64.61,64.64,28870.0,51.8902,51.9464,51.8822,51.9063,28870.0
2017-11-09 14:40:00,64.63,64.67,64.62,64.65,7713.0,51.8982,51.9303,51.8902,51.9143,7713.0
2017-11-09 14:45:00,64.65,64.66,64.63,64.63,4564.0,51.9143,51.9223,51.8982,51.8982,4564.0
2017-11-09 14:50:00,64.63,64.66,64.63,64.63,8213.0,51.8982,51.9223,51.8982,51.8982,8213.0
2017-11-09 14:55:00,64.63,64.65,64.62,64.65,15714.0,51.8982,51.9143,51.8902,51.9143,15714.0
2017-11-09 15:00:00,64.65,64.66,64.61,64.62,11963.0,51.9143,51.9223,51.8822,51.8902,11963.0
2017-11-09 15:05:00,64.62,64.65,64.61,64.65,17020.0,51.8902,51.9143,51.8822,51.9143,17020.0
2017-11-09 15:10:00,64.64,64.73,64.64,64.72,13379.0,51.9063,51.9785,51.9063,51.9705,13379.0
2017-11-09 15:15:00,64.72,64.8,64.72,64.77,16002.0,51.9705,52.0347,51.9705,52.0106,16002.0
2017-11-09 15:20:00,64.77,64.79,64.76,64.78,14243.0,52.0106,52.0267,52.0026,52.0187,14243.0
2017-11-09 15:25:00,64.79,64.79,64.75,64.77,17059.0,52.0267,52.0267,51.9946,52.0106,17059.0
2017-11-09 15:30:00,64.78,64.78,64.75,64.76,18866.0,52.0187,52.0187,51.9946,52.0026,18866.0
2017-11-09 15:35:00,64.76,64.77,64.74,64.76,24953.0,52.0026,52.0106,51.9866,52.0026,24953.0
2017-11-09 15:40:00,64.76,64.79,64.75,64.75,33934.0,52.0026,52.0267,51.9946,51.9946,33934.0
2017-11-09 15:45:00,64.76,64.76,64.75,64.76,28584.0,52.0026,52.0026,51.9946,52.0026,28584.0
2017-11-09 15:50:00,64.76,64.76,64.74,64.75,65274.0,52.0026,52.0026,51.9866,51.9946,65274.0
2017-11-09 15:55:00,64.76,64.81,64.75,64.77,107762.0,52.0026,52.0428,51.9946,52.0106,107762.0
2017-11-10 09:30:00,64.61,64.61,64.35,64.49,27517.0,51.8822,51.8822,51.6734,51.7858,27517.0
2017-11-10 09:35:00,64.5,64.57,64.44,64.56,7652.0,51.7938,51.85,51.7457,51.842,7652.0
2017-11-10 09:40:00,64.55,64.58,64.5,64.52,2805.0,51.834,51.8581,51.7938,51.8099,2805.0
2017-11-10 09:45:00,64.5,64.56,64.48,64.49,5072.0,51.7938,51.842,51.7778,51.7858,5072.0
2017-11-10 09:50:00,64.49,64.54,64.41,64.47,18434.0,51.7858,51.826,51.7216,51.7697,18434.0
2017-11-10 09:55:00,64.45,64.49,64.37,64.45,13524.0,51.7537,51.7858,51.6894,51.7537,13524.0
2017-11-10 10:00:00,64.48,64.53,64.41,64.43,7096.0,51.7778,51.8179,51.7216,51.7376,7096.0
2017-11-10 10:05:00,64.44,64.5,64.42,64.49,9892.0,51.7457,51.7938,51.7296,51.7858,9892.0
2017-11-10 10:10:00,64.49,64.51,64.48,64.5,4446.0,51.7858,51.8019,51.7778,51.7938,4446.0
2017-11-10 10:15:00,64.51,64.54,64.5,64.53,3991.0,51.8019,51.826,51.7938,51.8179,3991.0
2017-11-10 10:20:00,64.53,64.53,64.46,64.5,138281.0,51.8179,51.8179,51.7617,51.7938,138281.0
2017-11-10 10:25:00,64.5,64.54,64.49,64.5,5280.0,51.7938,51.826,51.7858,51.7938,5280.0
2017-11-10 10:30:00,64.5,64.52,64.44,64.46,7771.0,51.7938,51.8099,51.7457,51.7617,7771.0
2017-11-10 10:35:00,64.44,64.5,64.44,64.49,12494.0,51.7457,51.7938,51.7457,51.7858,12494.0
2017-11-10 10:40:00,64.48,64.49,64.44,64.44,7148.0,51.7778,51.7858,51.7457,51.7457,7148.0
2017-11-10 10:45:00,64.45,64.48,64.45,64.45,13094.0,51.7537,51.7778,51.7537,51.7537,13094.0
2017-11-10 10:50:00,64.45,64.46,64.44,64.45,10867.0,51.7537,51.7617,51.7457,51.7537,10867.0
2017-11-10 10:55:00,64.45,64.47,64.44,64.46,11070.0,51.7537,51.7697,51.7457,51.7617,11070.0
2017-11-10 11:00:00,64.47,64.48,64.45,64.47,14860.0,51.7697,51.7778,51.7537,51.7697,14860.0
2017-11-10 11:05:00,64.45,64.48,64.45,64.47,10034.0,51.7537,51.7778,51.7537,51.7697,10034.0
2017-11-10 11:10:00,64.47,64.58,64.46,64.58,12089.0,51.7697,51.8581,51.7617,51.8581,12089.0
2017-11-10 11:15:00,64.57,64.6,64.48,64.5,9934.0,51.85,51.8741,51.7778,51.7938,9934.0
2017-11-10 11:20:00,64.5,64.53,64.46,64.51,45005.0,51.7938,51.8179,51.7617,51.8019,45005.0
2017-11-10 11:25:00,64.51,64.6,64.51,64.59,8500.0,51.8019,51.8741,51.8019,51.8661,8500.0
2017-11-10 11:30:00,64.57,64.6,64.57,64.6,5000.0,51.85,51.8741,51.85,51.8741,5000.0
2017-11-10 11:35:00,64.59,64.61,64.56,64.57,6024.0,51.8661,51.8822,51.842,51.85,6024.0
2017-11-10 11:40:00,64.56,64.57,64.51,64.54,2806.0,51.842,51.85,51.8019,51.826,2806.0
2017-11-10 11:45:00,64.53,64.54,64.5,64.5,3118.0,51.8179,51.826,51.7938,51.7938,3118.0
2017-11-10 11:50:00,64.5,64.51,64.48,64.5,7657.0,51.7938,51.8019,51.7778,51.7938,7657.0
2017-11-10 11:55:00,64.48,64.53,64.48,64.52,6363.0,51.7778,51.8179,51.7778,51.8099,6363.0
2017-11-10 12:00:00,64.52,64.53,64.49,64.5,2554.0,51.8099,51.8179,51.7858,51.7938,2554.0
2017-11-10 12:05:00,64.51,64.55,64.51,64.53,4180.0,51.8019,51.834,51.8019,51.8179,4180.0
2017-11-10 12:10:00,64.53,64.6,64.53,64.6,5520.0,51.8179,51.8741,51.8179,51.8741,5520.0
2017-11-10 12:15:00,64.6,64.62,64.59,64.59,6713.0,51.8741,51.8902,51.8661,51.8661,6713.0
2017-11-10 12:20:00,64.59,64.62,64.59,64.61,2942.0,51.8661,51.8902,51.8661,51.8822,2942.0
2017-11-10 12:25:00,64.61,64.62,64.6,64.62,2327.0,51.8822,51.8902,51.8741,51.8902,2327.0
2017-11-10 12:30:00,64.62,64.62,64.6,64.61,3543.0,51.8902,51.8902,51.8741,51.8822,3543.0
2017-11-10 12:35:00,64.61,64.62,64.6,64.62,8401.0,51.8822,51.8902,51.8741,51.8902,8401.0
2017-11-10 12:40:00,64.6,64.67,64.6,64.67,4779.0,51.8741,51.9303,51.8741,51.9303,4779.0
2017-11-10 12:45:00,64.67,64.67,64.65,64.65,4836.0,51.9303,51.9303,51.9143,51.9143,4836.0
2017-11-10 12:50:00,64.65,64.65,64.62,64.63,8438.0,51.9143,51.9143,51.8902,51.8982,8438.0
2017-11-10 12:55:00,64.63,64.64,64.58,64.58,7366.0,51.8982,51.9063,51.8581,51.8581,7366.0
2017-11-10 13:00:00,64.58,64.63,64.53,64.54,20767.0,51.8581,51.8982,51.8179,51.826,20767.0
2017-11-10 13:05:00,64.53,64.53,64.46,64.48,3848.0,51.8179,51.8179,51.7617,51.7778,3848.0
2017-11-10 13:10:00,64.46,64.48,64.44,64.48,26261.0,51.7617,51.7778,51.7457,51.7778,26261.0
2017-11-10 13:15:00,64.48,64.53,64.48,64.51,5858.0,51.7778,51.8179,51.7778,51.8019,5858.0
2017-11-10 13:20:00,64.51,64.56,64.5,64.55,13227.0,51.8019,51.842,51.7938,51.834,13227.0
2017-11-10 13:25:00,64.55,64.55,64.49,64.52,7375.0,51.834,51.834,51.7858,51.8099,7375.0
2017-11-10 13:30:00,64.5,64.52,64.5,64.51,6501.0,51.7938,51.8099,51.7938,51.8019,6501.0
2017-11-10 13:35:00,64.51,64.52,64.5,64.51,10237.0,51.8019,51.8099,51.7938,51.8019,10237.0
2017-11-10 13:40:00,64.51,64.52,64.5,64.51,15286.0,51.8019,51.8099,51.7938,51.8019,15286.0
2017-11-10 13:45:00,64.51,64.51,64.5,64.51,3818.0,51.8019,51.8019,51.7938,51.8019,3818.0
2017-11-10 13:50:00,64.51,64.51,64.5,64.51,2800.0,51.8019,51.8019,51.7938,51.8019,2800.0
2017-11-10 13:55:00,64.51,64.51,64.5,64.5,7595.0,51.8019,51.8019,51.7938,51.7938,7595.0
2017-11-10 14:00:00,64.51,64.52,64.5,64.51,7184.0,51.8019,51.8099,51.7938,51.8019,7184.0
2017-11-10 14:05:00,64.52,64.53,64.5,64.5,6874.0,51.8099,51.8179,51.7938,51.7938,6874.0
2017-11-10 14:10:00,64.51,64.53,64.5,64.53,4675.0,51.8019,51.8179,51.7938,51.8179,4675.0
2017-11-10 14:15:00,64.52,64.61,64.52,64.61,24514.0,51.8099,51.8822,51.8099,51.8822,24514.0
2017-11-10 14:20:00,64.59,64.61,64.59,64.61,4909.0,51.8661,51.8822,51.8661,51.8822,4909.0
2017-11-10 14:25:00,64.61,64.61,64.6,64.61,1675.0,51.8822,51.8822,51.8741,51.8822,1675.0
2017-11-10 14:30:00,64.6,64.63,64.59,64.63,10795.0,51.8741,51.8982,51.8661,51.8982,10795.0
2017-11-10 14:35:00,64.62,64.63,64.59,64.6,4049.0,51.8902,51.8982,51.8661,51.8741,4049.0
2017-11-10 14:40:00,64.6,64.61,64.59,64.6,3329.0,51.8741,51.8822,51.8661,51.8741,3329.0
2017-11-10 14:45:00,64.6,64.6,64.59,64.6,2402.0,51.8741,51.8741,51.8661,51.8741,2402.0
2017-11-10 14:50:00,64.6,64.6,64.59,64.6,6628.0,51.8741,51.8741,51.8661,51.8741,6628.0
2017-11-10 14:55:00,64.59,64.61,64.59,64.6,4949.0,51.8661,51.8822,51.8661,51.8741,4949.0
2017-11-10 15:00:00,64.61,64.63,64.6,64.62,16264.0,51.8822,51.8982,51.8741,51.8902,16264.0
2017-11-10 15:05:00,64.62,64.62,64.59,64.59,10882.0,51.8902,51.8902,51.8661,51.8661,10882.0
2017-11-10 15:10:00,64.6,64.6,64.59,64.59,4458.0,51.8741,51.8741,51.8661,51.8661,4458.0
2017-11-10 15:15:00,64.59,64.63,64.59,64.6,13180.0,51.8661,51.8982,51.8661,51.8741,13180.0
2017-11-10 15:20:00,64.59,64.63,64.59,64.62,14445.0,51.8661,51.8982,51.8661,51.8902,14445.0
2017-11-10 15:25:00,64.62,64.64,64.6,64.6,10734.0,51.8902,51.9063,51.8741,51.8741,10734.0
2017-11-10 15:30:00,64.61,64.61,64.6,64.61,5762.0,51.8822,51.8822,51.8741,51.8822,5762.0
2017-11-10 15:35:00,64.61,64.62,64.6,64.62,25839.0,51.8822,51.8902,51.8741,51.8902,25839.0
2017-11-10 15:40:00,64.62,64.62,64.61,64.62,17692.0,51.8902,51.8902,51.8822,51.8902,17692.0
2017-11-10 15:45:00,64.61,64.66,64.61,64.66,21196.0,51.8822,51.9223,51.8822,51.9223,21196.0
2017-11-10 15:50:00,64.66,64.66,64.58,64.59,41588.0,51.9223,51.9223,51.8581,51.8661,41588.0
2017-11-10 15:55:00,64.59,64.6,64.55,64.57,52577.0,51.8661,51.8741,51.834,51.85,52577.0
2017-11-13 09:30:00,64.54,64.66,64.34,64.42,18575.0,51.826,51.9223,51.6653,51.7296,18575.0
2017-11-13 09:35:00,64.43,64.51,64.38,64.51,4403.0,51.7376,51.8019,51.6975,51.8019,4403.0
2017-11-13 09:40:00,64.43,64.52,64.43,64.5,4070.0,51.7376,51.8099,51.7376,51.7938,4070.0
2017-11-13 09:45:00,64.5,64.58,64.46,64.48,3600.0,51.7938,51.8581,51.7617,51.7778,3600.0
2017-11-13 09:50:00,64.45,64.45,64.38,64.4,2688.0,51.7537,51.7537,51.6975,51.7135,2688.0
2017-11-13 09:55:00,64.38,64.42,64.36,64.42,5950.0,51.6975,51.7296,51.6814,51.7296,5950.0
2017-11-13 10:00:00,64.42,64.48,64.38,64.38,6271.0,51.7296,51.7778,51.6975,51.6975,6271.0
2017-11-13 10:05:00,64.39,64.43,64.39,64.39,4953.0,51.7055,51.7376,51.7055,51.7055,4953.0
2017-11-13 10:10:00,64.42,64.5,64.41,64.47,7475.0,51.7296,51.7938,51.7216,51.7697,7475.0
2017-11-13 10:15:00,64.47,64.48,64.43,64.43,4744.0,51.7697,51.7778,51.7376,51.7376,4744.0
2017-11-13 10:20:00,64.44,64.48,64.43,64.45,4411.0,51.7457,51.7778,51.7376,51.7537,4411.0
2017-11-13 10:25:00,64.44,64.45,64.42,64.45,4567.0,51.7457,51.7537,51.7296,51.7537,4567.0
2017-11-13 10:30:00,64.46,64.48,64.45,64.45,8907.0,51.7617,51.7778,51.7537,51.7537,8907.0
2017-11-13 10:35:00,64.45,64.52,64.45,64.52,10875.0,51.7537,51.8099,51.7537,51.8099,10875.0
2017-11-13 10:40:00,64.53,64.62,64.53,64.59,17771.0,51.8179,51.8902,51.8179,51.8661,17771.0
2017-11-13 10:45:00,64.59,64.62,64.57,64.57,5389.0,51.8661,51.8902,51.85,51.85,5389.0
2017-11-13 10:50:00,64.59,64.6,64.56,64.59,7807.0,51.8661,51.8741,51.842,51.8661,7807.0
2017-11-13 10:55:00,64.59,64.6,64.56,64.56,11085.0,51.8661,51.8741,51.842,51.842,11085.0
2017-11-13 11:00:00,64.58,64.6,64.57,64.59,6350.0,51.8581,51.8741,51.85,51.8661,6350.0
2017-11-13 11:05:00,64.59,64.63,64.59,64.61,3669.0,51.8661,51.8982,51.8661,51.8822,3669.0
2017-11-13 11:10:00,64.6,64.63,64.6,64.61,5000.0,51.8741,51.8982,51.8741,51.8822,5000.0
2017-11-13 11:15:00,64.61,64.66,64.59,64.66,11696.0,51.8822,51.9223,51.8661,51.9223,11696.0
2017-11-13 11:20:00,64.66,64.76,64.65,64.76,20000.0,51.9223,52.0026,51.9143,52.0026,20000.0
2017-11-13 11:25:00,64.74,64.83,64.71,64.74,20496.0,51.9866,52.0588,51.9625,51.9866,20496.0
2017-11-13 11:30:00,64.71,64.73,64.7,64.73,5402.0,51.9625,51.9785,51.9544,51.9785,5402.0
2017-11-13 11:35:00,64.72,64.72,64.69,64.72,5223.0,51.9705,51.9705,51.9464,51.9705,5223.0
2017-11-13 11:40:00,64.74,64.83,64.73,64.83,16438.0,51.9866,52.0588,51.9785,52.0588,16438.0
2017-11-13 11:45:00,64.83,64.95,64.83,64.9,32671.0,52.0588,52.1552,52.0588,52.115,32671.0
2017-11-13 11:50:00,64.89,65.0,64.89,64.95,32286.0,52.107,52.1953,52.107,52.1552,32286.0
2017-11-13 11:55:00,64.96,65.03,64.89,65.0,37934.0,52.1632,52.2194,52.107,52.1953,37934.0
2017-11-13 12:00:00,65.01,65.05,64.99,64.99,19399.0,52.2034,52.2355,52.1873,52.1873,19399.0
2017-11-13 12:05:00,64.99,65.04,64.96,65.01,11800.0,52.1873,52.2275,52.1632,52.2034,11800.0
2017-11-13 12:10:00,65.01,65.02,64.99,65.01,9065.0,52.2034,52.2114,52.1873,52.2034,9065.0
2017-11-13 12:15:00,65.02,65.02,64.96,64.98,17886.0,52.2114,52.2114,52.1632,52.1793,17886.0
2017-11-13 12:20:00,64.98,65.03,64.98,65.01,12291.0,52.1793,52.2194,52.1793,52.2034,12291.0
2017-11-13 12:25:00,65.02,65.08,65.01,65.05,25553.0,52.2114,52.2596,52.2034,52.2355,25553.0
2017-11-13 12:30:00,65.06,65.06,65.02,65.05,9143.0,52.2435,52.2435,52.2114,52.2355,9143.0
2017-11-13 12:35:00,65.04,65.04,64.99,65.0,7507.0,52.2275,52.2275,52.1873,52.1953,7507.0
2017-11-13 12:40:00,65.0,65.02,64.99,65.01,10792.0,52.1953,52.2114,52.1873,52.2034,10792.0
2017-11-13 12:45:00,65.02,65.04,65.01,65.04,23114.0,52.2114,52.2275,52.2034,52.2275,23114.0
2017-11-13 12:50:00,65.03,65.05,65.01,65.03,5242.0,52.2194,52.2355,52.2034,52.2194,5242.0
2017-11-13 12:55:00,65.01,65.02,65.0,65.01,3490.0,52.2034,52.2114,52.1953,52.2034,3490.0
2017-11-13 13:00:00,65.02,65.08,65.01,65.06,12242.0,52.2114,52.2596,52.2034,52.2435,12242.0
2017-11-13 13:05:00,65.06,65.11,65.06,65.1,15108.0,52.2435,52.2837,52.2435,52.2756,15108.0
2017-11-13 13:10:00,65.1,65.11,65.09,65.11,10232.0,52.2756,52.2837,52.2676,52.2837,10232.0
2017-11-13 13:15:00,65.1,65.1,65.06,65.06,6441.0,52.2756,52.2756,52.2435,52.2435,6441.0
2017-11-13 13:20:00,65.06,65.09,65.04,65.04,13218.0,52.2435,52.2676,52.2275,52.2275,13218.0
2017-11-13 13:25:00,65.05,65.16,65.05,65.1,35649.0,52.2355,52.3238,52.2355,52.2756,35649.0
2017-11-13 13:30:00,65.1,65.11,65.07,65.08,12403.0,52.2756,52.2837,52.2515,52.2596,12403.0
2017-11-13 13:35:00,65.07,65.13,65.07,65.09,7727.0,52.2515,52.2997,52.2515,52.2676,7727.0
2017-11-13 13:40:00,65.08,65.08,65.07,65.08,5396.0,52.2596,52.2596,52.2515,52.2596,5396.0
2017-11-13 13:45:00,65.09,65.09,65.05,65.06,6731.0,52.2676,52.2676,52.2355,52.2435,6731.0
2017-11-13 13:50:00,65.06,65.12,65.06,65.09,24475.0,52.2435,52.2917,52.2435,52.2676,24475.0
2017-11-13 13:55:00,65.09,65.13,65.09,65.1,5946.0,52.2676,52.2997,52.2676,52.2756,5946.0
2017-11-13 14:00:00,65.11,65.11,65.07,65.08,6376.0,52.2837,52.2837,52.2515,52.2596,6376.0
2017-11-13 14:05:00,65.08,65.12,65.07,65.11,25223.0,52.2596,52.2917,52.2515,52.2837,25223.0
2017-11-13 14:10:00,65.09,65.11,65.09,65.09,4610.0,52.2676,52.2837,52.2676,52.2676,4610.0
2017-11-13 14:15:00,65.09,65.1,65.07,65.09,21278.0,52.2676,52.2756,52.2515,52.2676,21278.0
2017-11-13 14:20:00,65.09,65.1,65.08,65.09,10152.0,52.2676,52.2756,52.2596,52.2676,10152.0
2017-11-13 14:25:00,65.09,65.1,65.09,65.09,4117.0,52.2676,52.2756,52.2676,52.2676,4117.0
2017-11-13 14:30:00,65.09,65.11,65.09,65.11,11726.0,52.2676,52.2837,52.2676,52.2837,11726.0
2017-11-13 14:35:00,65.1,65.16,65.1,65.16,43033.0,52.2756,52.3238,52.2756,52.3238,43033.0
2017-11-13 14:40:00,65.15,65.24,65.15,65.2,58584.0,52.3158,52.3881,52.3158,52.3559,58584.0
2017-11-13 14:45:00,65.2,65.23,65.17,65.22,35415.0,52.3559,52.38,52.3318,52.372,35415.0
2017-11-13 14:50:00,65.22,65.25,65.18,65.2,32941.0,52.372,52.3961,52.3399,52.3559,32941.0
2017-11-13 14:55:00,65.2,65.24,65.17,65.23,38171.0,52.3559,52.3881,52.3318,52.38,38171.0
2017-11-13 15:00:00,65.23,65.23,65.19,65.22,34659.0,52.38,52.38,52.3479,52.372,34659.0
2017-11-13 15:05:00,65.22,65.23,65.2,65.23,46728.0,52.372,52.38,52.3559,52.38,46728.0
2017-11-13 15:10:00,65.22,65.23,65.2,65.22,33263.0,52.372,52.38,52.3559,52.372,33263.0
2017-11-13 15:15:00,65.21,65.24,65.21,65.22,16125.0,52.364,52.3881,52.364,52.372,16125.0
2017-11-13 15:20:00,65.22,65.24,65.21,65.22,27133.0,52.372,52.3881,52.364,52.372,27133.0
2017-11-13 15:25:00,65.22,65.23,65.21,65.21,32499.0,52.372,52.38,52.364,52.364,32499.0
2017-11-13 15:30:00,65.21,65.24,65.19,65.19,28564.0,52.364,52.3881,52.3479,52.3479,28564.0
2017-11-13 15:35:00,65.19,65.23,65.18,65.2,51629.0,52.3479,52.38,52.3399,52.3559,51629.0
2017-11-13 15:40:00,65.21,65.23,65.2,65.22,52619.0,52.364,52.38,52.3559,52.372,52619.0
2017-11-13 15:45:00,65.22,65.23,65.15,65.16,41041.0,52.372,52.38,52.3158,52.3238,41041.0
2017-11-13 15:50:00,65.16,65.16,65.09,65.12,67787.0,52.3238,52.3238,52.2676,52.2917,67787.0
2017-11-13 15:55:00,65.13,65.13,65.06,65.11,60370.0,52.2997,52.2997,52.2435,52.2837,60370.0
2017-11-14 09:30:00,64.71,64.89,64.56,64.56,28823.0,51.9625,52.107,51.842,51.842,28823.0
2017-11-14 09:35:00,64.6,64.7,64.54,64.63,22178.0,51.8741,51.9544,51.826,51.8982,22178.0
2017-11-14 09:40:00,64.65,64.71,64.64,64.7,13789.0,51.9143,51.9625,51.9063,51.9544,13789.0
2017-11-14 09:45:00,64.7,64.84,64.67,64.8,27013.0,51.9544,52.0669,51.9303,52.0347,27013.0
2017-11-14 09:50:00,64.83,64.84,64.68,64.7,13690.0,52.0588,52.0669,51.9384,51.9544,13690.0
2017-11-14 09:55:00,64.7,64.7,64.61,64.67,10178.0,51.9544,51.9544,51.8822,51.9303,10178.0
2017-11-14 10:00:00,64.64,64.66,64.55,64.56,14454.0,51.9063,51.9223,51.834,51.842,14454.0
2017-11-14 10:05:00,64.53,64.65,64.53,64.62,11577.0,51.8179,51.9143,51.8179,51.8902,11577.0
2017-11-14 10:10:00,64.64,64.64,64.59,64.63,19773.0,51.9063,51.9063,51.8661,51.8982,19773.0
2017-11-14 10:15:00,64.61,64.69,64.61,64.68,15117.0,51.8822,51.9464,51.8822,51.9384,15117.0
2017-11-14 10:20:00,64.68,64.71,64.64,64.71,20687.0,51.9384,51.9625,51.9063,51.9625,20687.0
2017-11-14 10:25:00,64.72,64.72,64.68,64.71,11426.0,51.9705,51.9705,51.9384,51.9625,11426.0
2017-11-14 10:30:00,64.72,64.74,64.67,64.71,16534.0,51.9705,51.9866,51.9303,51.9625,16534.0
2017-11-14 10:35:00,64.72,64.84,64.71,64.83,13199.0,51.9705,52.0669,51.9625,52.0588,13199.0
2017-11-14 10:40:00,64.83,64.86,64.81,64.84,12505.0,52.0588,52.0829,52.0428,52.0669,12505.0
2017-11-14 10:45:00,64.85,64.89,64.85,64.88,6488.0,52.0749,52.107,52.0749,52.099,6488.0
2017-11-14 10:50:00,64.87,64.93,64.87,64.92,7039.0,52.0909,52.1391,52.0909,52.1311,7039.0
2017-11-14 10:55:00,64.89,64.91,64.88,64.89,8865.0,52.107,52.1231,52.099,52.107,8865.0
2017-11-14 11:00:00,64.89,64.89,64.85,64.86,5984.0,52.107,52.107,52.0749,52.0829,5984.0
2017-11-14 11:05:00,64.87,64.87,64.83,64.84,8082.0,52.0909,52.0909,52.0588,52.0669,8082.0
2017-11-14 11:10:00,64.84,64.9,64.84,64.88,19414.0,52.0669,52.115,52.0669,52.099,19414.0
2017-11-14 11:15:00,64.88,64.92,64.87,64.91,19261.0,52.099,52.1311,52.0909,52.1231,19261.0
2017-11-14 11:20:00,64.91,64.99,64.89,64.92,22069.0,52.1231,52.1873,52.107,52.1311,22069.0
2017-11-14 11:25:00,64.92,64.96,64.91,64.93,8585.0,52.1311,52.1632,52.1231,52.1391,8585.0
2017-11-14 11:30:00,64.93,65.0,64.92,64.98,13258.0,52.1391,52.1953,52.1311,52.1793,13258.0
2017-11-14 11:35:00,64.96,64.97,64.94,64.96,4140.0,52.1632,52.1712,52.1472,52.1632,4140.0
2017-11-14 11:40:00,64.96,64.97,64.91,64.94,21630.0,52.1632,52.1712,52.1231,52.1472,21630.0
2017-11-14 11:45:00,64.97,64.97,64.92,64.92,2000.0,52.1712,52.1712,52.1311,52.1311,2000.0
2017-11-14 11:50:00,64.92,64.93,64.9,64.92,13537.0,52.1311,52.1391,52.115,52.1311,13537.0
2017-11-14 11:55:00,64.92,64.96,64.92,64.96,10737.0,52.1311,52.1632,52.1311,52.1632,10737.0
2017-11-14 12:00:00,64.95,65.02,64.95,65.02,14175.0,52.1552,52.2114,52.1552,52.2114,14175.0
2017-11-14 12:05:00,65.02,65.04,65.0,65.04,10628.0,52.2114,52.2275,52.1953,52.2275,10628.0
2017-11-14 12:10:00,65.04,65.04,65.02,65.03,4300.0,52.2275,52.2275,52.2114,52.2194,4300.0
2017-11-14 12:15:00,65.03,65.08,65.03,65.07,7466.0,52.2194,52.2596,52.2194,52.2515,7466.0
2017-11-14 12:20:00,65.07,65.09,65.06,65.06,6925.0,52.2515,52.2676,52.2435,52.2435,6925.0
2017-11-14 12:25:00,65.07,65.09,65.06,65.08,7263.0,52.2515,52.2676,52.2435,52.2596,7263.0
2017-11-14 12:30:00,65.06,65.08,65.06,65.08,2353.0,52.2435,52.2596,52.2435,52.2596,2353.0
2017-11-14 12:35:00,65.08,65.08,65.05,65.05,4017.0,52.2596,52.2596,52.2355,52.2355,4017.0
2017-11-14 12:40:00,65.06,65.07,65.05,65.06,5125.0,52.2435,52.2515,52.2355,52.2435,5125.0
2017-11-14 12:45:00,65.06,65.06,65.01,65.01,4081.0,52.2435,52.2435,52.2034,52.2034,4081.0
2017-11-14 12:50:00,65.02,65.04,65.0,65.01,11745.0,52.2114,52.2275,52.1953,52.2034,11745.0
2017-11-14 12:55:00,65.0,65.02,65.0,65.01,2204.0,52.1953,52.2114,52.1953,52.2034,2204.0
2017-11-14 13:00:00,65.0,65.02,64.99,65.01,6943.0,52.1953,52.2114,52.1873,52.2034,6943.0
2017-11-14 13:05:00,65.01,65.05,64.99,65.03,11967.0,52.2034,52.2355,52.1873,52.2194,11967.0
2017-11-14 13:10:00,65.03,65.05,65.03,65.03,7433.0,52.2194,52.2355,52.2194,52.2194,7433.0
2017-11-14 13:15:00,65.05,65.14,65.04,65.14,16281.0,52.2355,52.3078,52.2275,52.3078,16281.0
2017-11-14 13:20:00,65.14,65.37,65.13,65.26,23552.0,52.3078,52.4924,52.2997,52.4041,23552.0
2017-11-14 13:25:00,65.27,65.32,65.27,65.27,4300.0,52.4121,52.4523,52.4121,52.4121,4300.0
2017-11-14 13:30:00,65.28,65.29,65.19,65.24,12064.0,52.4202,52.4282,52.3479,52.3881,12064.0
2017-11-14 13:35:00,65.24,65.25,65.23,65.24,2218.0,52.3881,52.3961,52.38,52.3881,2218.0
2017-11-14 13:40:00,65.25,65.27,65.24,65.25,11642.0,52.3961,52.4121,52.3881,52.3961,11642.0
2017-11-14 13:45:00,65.25,65.31,65.24,65.3,9634.0,52.3961,52.4443,52.3881,52.4362,9634.0
2017-11-14 13:50:00,65.3,65.31,65.27,65.28,3721.0,52.4362,52.4443,52.4121,52.4202,3721.0
2017-11-14 13:55:00,65.28,65.46,65.27,65.42,23484.0,52.4202,52.5647,52.4121,52.5326,23484.0
2017-11-14 14:00:00,65.42,65.45,65.4,65.43,12211.0,52.5326,52.5567,52.5165,52.5406,12211.0
2017-11-14 14:05:00,65.45,65.45,65.41,65.43,7752.0,52.5567,52.5567,52.5246,52.5406,7752.0
2017-11-14 14:10:00,65.43,65.51,65.41,65.5,20630.0,52.5406,52.6049,52.5246,52.5968,20630.0
2017-11-14 14:15:00,65.5,65.54,65.49,65.53,16575.0,52.5968,52.629,52.5888,52.6209,16575.0
2017-11-14 14:20:00,65.53,65.54,65.47,65.48,11498.0,52.6209,52.629,52.5727,52.5808,11498.0
2017-11-14 14:25:00,65.47,65.52,65.46,65.48,10386.0,52.5727,52.6129,52.5647,52.5808,10386.0
2017-11-14 14:30:00,65.5,65.5,65.43,65.43,31014.0,52.5968,52.5968,52.5406,52.5406,31014.0
2017-11-14 14:35:00,65.42,65.46,65.42,65.43,7414.0,52.5326,52.5647,52.5326,52.5406,7414.0
2017-11-14 14:40:00,65.43,65.45,65.35,65.36,20920.0,52.5406,52.5567,52.4764,52.4844,20920.0
2017-11-14 14:45:00,65.36,65.42,65.36,65.4,14184.0,52.4844,52.5326,52.4844,52.5165,14184.0
2017-11-14 14:50:00,65.41,65.43,65.39,65.42,9070.0,52.5246,52.5406,52.5085,52.5326,9070.0
2017-11-14 14:55:00,65.42,65.44,65.38,65.4,25209.0,52.5326,52.5487,52.5005,52.5165,25209.0
2017-11-14 15:00:00,65.39,65.42,65.38,65.41,21364.0,52.5085,52.5326,52.5005,52.5246,21364.0
2017-11-14 15:05:00,65.41,65.42,65.32,65.33,10241.0,52.5246,52.5326,52.4523,52.4603,10241.0
2017-11-14 15:10:00,65.33,65.34,65.3,65.31,10953.0,52.4603,52.4684,52.4362,52.4443,10953.0
2017-11-14 15:15:00,65.3,65.31,65.23,65.26,12003.0,52.4362,52.4443,52.38,52.4041,12003.0
2017-11-14 15:20:00,65.26,65.31,65.25,65.3,22181.0,52.4041,52.4443,52.3961,52.4362,22181.0
2017-11-14 15:25:00,65.3,65.31,65.28,65.3,23477.0,52.4362,52.4443,52.4202,52.4362,23477.0
2017-11-14 15:30:00,65.31,65.31,65.28,65.3,26830.0,52.4443,52.4443,52.4202,52.4362,26830.0
2017-11-14 15:35:00,65.3,65.31,65.29,65.3,39883.0,52.4362,52.4443,52.4282,52.4362,39883.0
2017-11-14 15:40:00,65.29,65.31,65.29,65.3,48412.0,52.4282,52.4443,52.4282,52.4362,48412.0
2017-11-14 15:45:00,65.3,65.31,65.29,65.31,45674.0,52.4362,52.4443,52.4282,52.4443,45674.0
2017-11-14 15:50:00,65.31,65.38,65.25,65.38,76675.0,52.4443,52.5005,52.3961,52.5005,76675.0
2017-11-14 15:55:00,65.38,65.43,65.35,65.37,127773.0,52.5005,52.5406,52.4764,52.4924,127773.0
2017-11-15 09:30:00,65.34,65.79,65.33,65.74,78575.0,52.4684,52.8297,52.4603,52.7896,78575.0
2017-11-15 09:35:00,65.76,65.81,65.42,65.44,41780.0,52.8056,52.8458,52.5326,52.5487,41780.0
2017-11-15 09:40:00,65.44,65.44,65.08,65.13,16502.0,52.5487,52.5487,52.2596,52.2997,16502.0
2017-11-15 09:45:00,65.1,65.1,64.93,64.94,6727.0,52.2756,52.2756,52.1391,52.1472,6727.0
2017-11-15 09:50:00,64.91,64.95,64.81,64.83,15671.0,52.1231,52.1552,52.0428,52.0588,15671.0
2017-11-15 09:55:00,64.83,64.85,64.81,64.83,15173.0,52.0588,52.0749,52.0428,52.0588,15173.0
2017-11-15 10:00:00,64.84,64.89,64.83,64.88,12146.0,52.0669,52.107,52.0588,52.099,12146.0
2017-11-15 10:05:00,64.88,64.94,64.88,64.89,16090.0,52.099,52.1472,52.099,52.107,16090.0
2017-11-15 10:10:00,64.89,64.95,64.88,64.89,25686.0,52.107,52.1552,52.099,52.107,25686.0
2017-11-15 10:15:00,64.89,64.91,64.87,64.9,15870.0,52.107,52.1231,52.0909,52.115,15870.0
2017-11-15 10:20:00,64.89,64.95,64.89,64.92,19451.0,52.107,52.1552,52.107,52.1311,19451.0
2017-11-15 10:25:00,64.91,64.91,64.88,64.89,17835.0,52.1231,52.1231,52.099,52.107,17835.0
2017-11-15 10:30:00,64.89,64.89,64.85,64.87,16789.0,52.107,52.107,52.0749,52.0909,16789.0
2017-11-15 10:35:00,64.87,64.9,64.86,64.89,7004.0,52.0909,52.115,52.0829,52.107,7004.0
2017-11-15 10:40:00,64.89,64.9,64.87,64.9,18458.0,52.107,52.115,52.0909,52.115,18458.0
2017-11-15 10:45:00,64.89,64.92,64.89,64.91,12348.0,52.107,52.1311,52.107,52.1231,12348.0
2017-11-15 10:50:00,64.91,64.92,64.89,64.89,7628.0,52.1231,52.1311,52.107,52.107,7628.0
2017-11-15 10:55:00,64.89,64.96,64.89,64.96,20081.0,52.107,52.1632,52.107,52.1632,20081.0
2017-11-15 11:00:00,64.96,64.96,64.92,64.92,6476.0,52.1632,52.1632,52.1311,52.1311,6476.0
2017-11-15 11:05:00,64.92,64.95,64.92,64.95,12186.0,52.1311,52.1552,52.1311,52.1552,12186.0
2017-11-15 11:10:00,64.95,65.01,64.95,65.01,8450.0,52.1552,52.2034,52.1552,52.2034,8450.0
2017-11-15 11:15:00,65.01,65.03,64.98,65.02,8694.0,52.2034,52.2194,52.1793,52.2114,8694.0
2017-11-15 11:20:00,65.02,65.1,65.01,65.08,22386.0,52.2114,52.2756,52.2034,52.2596,22386.0
2017-11-15 11:25:00,65.07,65.08,65.01,65.01,3300.0,52.2515,52.2596,52.2034,52.2034,3300.0
2017-11-15 11:30:00,65.0,65.0,64.85,64.93,34930.0,52.1953,52.1953,52.0749,52.1391,34930.0
2017-11-15 11:35:00,64.92,65.01,64.92,65.0,22442.0,52.1311,52.2034,52.1311,52.1953,22442.0
2017-11-15 11:40:00,65.0,65.03,64.96,64.96,8441.0,52.1953,52.2194,52.1632,52.1632,8441.0
2017-11-15 11:45:00,64.95,64.96,64.93,64.94,18357.0,52.1552,52.1632,52.1391,52.1472,18357.0
2017-11-15 11:50:00,64.94,64.94,64.91,64.92,7644.0,52.1472,52.1472,52.1231,52.1311,7644.0
2017-11-15 11:55:00,64.92,64.93,64.91,64.92,22476.0,52.1311,52.1391,52.1231,52.1311,22476.0
2017-11-15 12:00:00,64.92,64.97,64.91,64.95,31356.0,52.1311,52.1712,52.1231,52.1552,31356.0
2017-11-15 12:05:00,64.95,64.96,64.93,64.94,6448.0,52.1552,52.1632,52.1391,52.1472,6448.0
2017-11-15 12:10:00,64.94,64.95,64.9,64.91,13882.0,52.1472,52.1552,52.115,52.1231,13882.0
2017-11-15 12:15:00,64.91,64.95,64.9,64.94,28931.0,52.1231,52.1552,52.115,52.1472,28931.0
2017-11-15 12:20:00,64.94,64.95,64.93,64.94,2879.0,52.1472,52.1552,52.1391,52.1472,2879.0
2017-11-15 12:25:00,64.94,64.98,64.93,64.97,19637.0,52.1472,52.1793,52.1391,52.1712,19637.0
2017-11-15 12:30:00,64.96,64.98,64.94,64.95,5547.0,52.1632,52.1793,52.1472,52.1552,5547.0
2017-11-15 12:35:00,64.94,64.95,64.93,64.94,7868.0,52.1472,52.1552,52.1391,52.1472,7868.0
2017-11-15 12:40:00,64.95,64.95,64.93,64.94,8766.0,52.1552,52.1552,52.1391,52.1472,8766.0
2017-11-15 12:45:00,64.93,64.94,64.9,64.9,5944.0,52.1391,52.1472,52.115,52.115,5944.0
2017-11-15 12:50:00,64.92,64.97,64.9,64.94,22725.0,52.1311,52.1712,52.115,52.1472,22725.0
2017-11-15 12:55:00,64.95,64.95,64.93,64.94,5193.0,52.1552,52.1552,52.1391,52.1472,5193.0
2017-11-15 13:00:00,64.94,65.04,64.93,65.03,21139.0,52.1472,52.2275,52.1391,52.2194,21139.0
2017-11-15 13:05:00,65.03,65.04,65.02,65.03,14959.0,52.2194,52.2275,52.2114,52.2194,14959.0
2017-11-15 13:10:00,65.04,65.04,65.02,65.03,4960.0,52.2275,52.2275,52.2114,52.2194,4960.0
2017-11-15 13:15:00,65.02,65.05,65.02,65.04,22373.0,52.2114,52.2355,52.2114,52.2275,22373.0
2017-11-15 13:20:00,65.04,65.05,65.03,65.04,33580.0,52.2275,52.2355,52.2194,52.2275,33580.0
2017-11-15 13:25:00,65.04,65.07,65.03,65.04,13688.0,52.2275,52.2515,52.2194,52.2275,13688.0
2017-11-15 13:30:00,65.04,65.06,65.03,65.04,8291.0,52.2275,52.2435,52.2194,52.2275,8291.0
2017-11-15 13:35:00,65.04,65.04,65.03,65.04,7225.0,52.2275,52.2275,52.2194,52.2275,7225.0
2017-11-15 13:40:00,65.04,65.05,65.03,65.03,13119.0,52.2275,52.2355,52.2194,52.2194,13119.0
2017-11-15 13:45:00,65.04,65.05,65.03,65.04,11341.0,52.2275,52.2355,52.2194,52.2275,11341.0
2017-11-15 13:50:00,65.04,65.05,65.03,65.04,14391.0,52.2275,52.2355,52.2194,52.2275,14391.0
2017-11-15 13:55:00,65.04,65.05,65.03,65.04,8122.0,52.2275,52.2355,52.2194,52.2275,8122.0
2017-11-15 14:00:00,65.04,65.05,65.03,65.04,20586.0,52.2275,52.2355,52.2194,52.2275,20586.0
2017-11-15 14:05:00,65.03,65.05,65.03,65.04,13790.0,52.2194,52.2355,52.2194,52.2275,13790.0
2017-11-15 14:10:00,65.04,65.05,65.03,65.03,28474.0,52.2275,52.2355,52.2194,52.2194,28474.0
2017-11-15 14:15:00,65.03,65.05,65.03,65.04,20324.0,52.2194,52.2355,52.2194,52.2275,20324.0
2017-11-15 14:20:00,65.04,65.05,65.03,65.05,16062.0,52.2275,52.2355,52.2194,52.2355,16062.0
2017-11-15 14:25:00,65.05,65.05,65.03,65.05,11742.0,52.2355,52.2355,52.2194,52.2355,11742.0
2017-11-15 14:30:00,65.04,65.05,65.03,65.04,11442.0,52.2275,52.2355,52.2194,52.2275,11442.0
2017-11-15 14:35:00,65.04,65.05,65.03,65.04,17441.0,52.2275,52.2355,52.2194,52.2275,17441.0
2017-11-15 14:40:00,65.03,65.05,65.03,65.03,23484.0,52.2194,52.2355,52.2194,52.2194,23484.0
2017-11-15 14:45:00,65.04,65.05,65.03,65.04,10880.0,52.2275,52.2355,52.2194,52.2275,10880.0
2017-11-15 14:50:00,65.03,65.05,65.03,65.04,13430.0,52.2194,52.2355,52.2194,52.2275,13430.0
2017-11-15 14:55:00,65.04,65.05,65.03,65.05,11816.0,52.2275,52.2355,52.2194,52.2355,11816.0
2017-11-15 15:00:00,65.04,65.05,65.03,65.04,13263.0,52.2275,52.2355,52.2194,52.2275,13263.0
2017-11-15 15:05:00,65.05,65.05,65.03,65.04,12426.0,52.2355,52.2355,52.2194,52.2275,12426.0
2017-11-15 15:10:00,65.04,65.05,65.03,65.05,14233.0,52.2275,52.2355,52.2194,52.2355,14233.0
2017-11-15 15:15:00,65.04,65.05,65.03,65.04,13790.0,52.2275,52.2355,52.2194,52.2275,13790.0
2017-11-15 15:20:00,65.04,65.05,64.98,64.99,38728.0,52.2275,52.2355,52.1793,52.1873,38728.0
2017-11-15 15:25:00,64.99,64.99,64.88,64.88,13629.0,52.1873,52.1873,52.099,52.099,13629.0
2017-11-15 15:30:00,64.87,64.89,64.84,64.84,15624.0,52.0909,52.107,52.0669,52.0669,15624.0
2017-11-15 15:35:00,64.84,64.85,64.74,64.77,13277.0,52.0669,52.0749,51.9866,52.0106,13277.0
2017-11-15 15:40:00,64.77,64.77,64.65,64.65,23367.0,52.0106,52.0106,51.9143,51.9143,23367.0
2017-11-15 15:45:00,64.65,64.72,64.58,64.58,43590.0,51.9143,51.9705,51.8581,51.8581,43590.0
2017-11-15 15:50:00,64.54,64.59,64.46,64.51,86231.0,51.826,51.8661,51.7617,51.8019,86231.0
2017-11-15 15:55:00,64.5,64.6,64.46,64.59,112599.0,51.7938,51.8741,51.7617,51.8661,112599.0
2017-11-16 09:30:00,64.87,65.04,64.78,64.98,30537.0,52.0909,52.2275,52.0187,52.1793,30537.0
2017-11-16 09:35:00,65.0,65.07,64.92,64.92,8583.0,52.1953,52.2515,52.1311,52.1311,8583.0
2017-11-16 09:40:00,64.91,64.97,64.91,64.97,3135.0,52.1231,52.1712,52.1231,52.1712,3135.0
2017-11-16 09:45:00,64.96,64.96,64.9,64.9,7008.0,52.1632,52.1632,52.115,52.115,7008.0
2017-11-16 09:50:00,64.89,64.94,64.85,64.94,10489.0,52.107,52.1472,52.0749,52.1472,10489.0
2017-11-16 09:55:00,64.93,64.96,64.92,64.96,5625.0,52.1391,52.1632,52.1311,52.1632,5625.0
2017-11-16 10:00:00,64.97,65.01,64.92,64.97,43745.0,52.1712,52.2034,52.1311,52.1712,43745.0
2017-11-16 10:05:00,64.96,64.98,64.89,64.93,14748.0,52.1632,52.1793,52.107,52.1391,14748.0
2017-11-16 10:10:00,64.95,65.14,64.87,65.12,25345.0,52.1552,52.3078,52.0909,52.2917,25345.0
2017-11-16 10:15:00,65.12,65.16,65.06,65.15,4174.0,52.2917,52.3238,52.2435,52.3158,4174.0
2017-11-16 10:20:00,65.15,65.15,65.07,65.1,6096.0,52.3158,52.3158,52.2515,52.2756,6096.0
2017-11-16 10:25:00,65.1,65.19,65.09,65.11,7631.0,52.2756,52.3479,52.2676,52.2837,7631.0
2017-11-16 10:30:00,65.13,65.13,65.01,65.01,8120.0,52.2997,52.2997,52.2034,52.2034,8120.0
2017-11-16 10:35:00,65.03,65.04,65.0,65.03,8805.0,52.2194,52.2275,52.1953,52.2194,8805.0
2017-11-16 10:40:00,65.03,65.04,65.0,65.01,1998.0,52.2194,52.2275,52.1953,52.2034,1998.0
2017-11-16 10:45:00,65.02,65.16,65.01,65.12,8057.0,52.2114,52.3238,52.2034,52.2917,8057.0
2017-11-16 10:50:00,65.14,65.18,65.14,65.18,8007.0,52.3078,52.3399,52.3078,52.3399,8007.0
2017-11-16 10:55:00,65.18,65.22,65.14,65.17,9574.0,52.3399,52.372,52.3078,52.3318,9574.0
2017-11-16 11:00:00,65.18,65.23,65.14,65.23,9609.0,52.3399,52.38,52.3078,52.38,9609.0
2017-11-16 11:05:00,65.2,65.21,65.14,65.21,10677.0,52.3559,52.364,52.3078,52.364,10677.0
2017-11-16 11:10:00,65.18,65.18,65.14,65.14,2933.0,52.3399,52.3399,52.3078,52.3078,2933.0
2017-11-16 11:15:00,65.15,65.18,65.13,65.13,6365.0,52.3158,52.3399,52.2997,52.2997,6365.0
2017-11-16 11:20:00,65.13,65.16,65.13,65.15,1762.0,52.2997,52.3238,52.2997,52.3158,1762.0
2017-11-16 11:25:00,65.16,65.16,65.09,65.13,7614.0,52.3238,52.3238,52.2676,52.2997,7614.0
2017-11-16 11:30:00,65.13,65.17,65.1,65.15,5136.0,52.2997,52.3318,52.2756,52.3158,5136.0
2017-11-16 11:35:00,65.14,65.19,65.12,65.18,5762.0,52.3078,52.3479,52.2917,52.3399,5762.0
2017-11-16 11:40:00,65.19,65.24,65.19,65.2,5750.0,52.3479,52.3881,52.3479,52.3559,5750.0
2017-11-16 11:45:00,65.2,65.29,65.18,65.21,12424.0,52.3559,52.4282,52.3399,52.364,12424.0
2017-11-16 11:50:00,65.22,65.23,65.19,65.23,6764.0,52.372,52.38,52.3479,52.38,6764.0
2017-11-16 11:55:00,65.24,65.24,65.19,65.2,4779.0,52.3881,52.3881,52.3479,52.3559,4779.0
2017-11-16 12:00:00,65.21,65.28,65.2,65.27,4701.0,52.364,52.4202,52.3559,52.4121,4701.0
2017-11-16 12:05:00,65.27,65.28,65.25,65.28,4600.0,52.4121,52.4202,52.3961,52.4202,4600.0
2017-11-16 12:10:00,65.3,65.33,65.29,65.32,3129.0,52.4362,52.4603,52.4282,52.4523,3129.0
2017-11-16 12:15:00,65.29,65.29,65.23,65.25,3160.0,52.4282,52.4282,52.38,52.3961,3160.0
2017-11-16 12:20:00,65.23,65.25,65.21,65.22,3035.0,52.38,52.3961,52.364,52.372,3035.0
2017-11-16 12:25:00,65.21,65.3,65.19,65.29,5818.0,52.364,52.4362,52.3479,52.4282,5818.0
2017-11-16 12:30:00,65.29,65.37,65.29,65.37,2967.0,52.4282,52.4924,52.4282,52.4924,2967.0
2017-11-16 12:35:00,65.37,65.37,65.34,65.35,5300.0,52.4924,52.4924,52.4684,52.4764,5300.0
2017-11-16 12:40:00,65.35,65.35,65.33,65.34,3059.0,52.4764,52.4764,52.4603,52.4684,3059.0
2017-11-16 12:45:00,65.34,65.48,65.34,65.42,14203.0,52.4684,52.5808,52.4684,52.5326,14203.0
2017-11-16 12:50:00,65.42,65.46,65.42,65.45,6093.0,52.5326,52.5647,52.5326,52.5567,6093.0
2017-11-16 12:55:00,65.45,66.08,65.45,66.08,186898.0,52.5567,53.0626,52.5567,53.0626,186898.0
2017-11-16 13:00:00,66.04,66.07,65.97,66.02,48962.0,53.0305,53.0545,52.9742,53.0144,48962.0
2017-11-16 13:05:00,66.02,66.31,66.02,66.12,88976.0,53.0144,53.2473,53.0144,53.0947,88976.0
2017-11-16 13:10:00,66.1,66.19,65.93,65.95,24439.0,53.0786,53.1509,52.9421,52.9582,24439.0
2017-11-16 13:15:00,65.94,65.97,65.83,65.86,17347.0,52.9502,52.9742,52.8618,52.8859,17347.0
2017-11-16 13:20:00,65.88,65.92,65.8,65.8,15617.0,52.902,52.9341,52.8377,52.8377,15617.0
2017-11-16 13:25:00,65.8,65.85,65.76,65.82,9140.0,52.8377,52.8779,52.8056,52.8538,9140.0
2017-11-16 13:30:00,65.82,65.89,65.82,65.85,11027.0,52.8538,52.91,52.8538,52.8779,11027.0
2017-11-16 13:35:00,65.85,65.88,65.85,65.87,4889.0,52.8779,52.902,52.8779,52.8939,4889.0
2017-11-16 13:40:00,65.87,65.87,65.83,65.84,9022.0,52.8939,52.8939,52.8618,52.8699,9022.0
2017-11-16 13:45:00,65.83,65.84,65.78,65.83,7465.0,52.8618,52.8699,52.8217,52.8618,7465.0
2017-11-16 13:50:00,65.83,65.88,65.83,65.84,11856.0,52.8618,52.902,52.8618,52.8699,11856.0
2017-11-16 13:55:00,65.84,65.87,65.84,65.84,6825.0,52.8699,52.8939,52.8699,52.8699,6825.0
2017-11-16 14:00:00,65.85,65.88,65.85,65.87,12380.0,52.8779,52.902,52.8779,52.8939,12380.0
2017-11-16 14:05:00,65.86,65.9,65.86,65.88,10844.0,52.8859,52.918,52.8859,52.902,10844.0
2017-11-16 14:10:00,65.9,66.07,65.88,66.06,41522.0,52.918,53.0545,52.902,53.0465,41522.0
2017-11-16 14:15:00,66.02,66.02,65.98,66.0,27330.0,53.0144,53.0144,52.9823,52.9983,27330.0
2017-11-16 14:20:00,65.99,66.08,65.99,66.0,30984.0,52.9903,53.0626,52.9903,52.9983,30984.0
2017-11-16 14:25:00,66.0,66.0,65.9,65.92,9286.0,52.9983,52.9983,52.918,52.9341,9286.0
2017-11-16 14:30:00,65.95,65.97,65.87,65.88,16425.0,52.9582,52.9742,52.8939,52.902,16425.0
2017-11-16 14:35:00,65.88,65.94,65.8,65.8,17414.0,52.902,52.9502,52.8377,52.8377,17414.0
2017-11-16 14:40:00,65.81,65.85,65.79,65.84,8872.0,52.8458,52.8779,52.8297,52.8699,8872.0
2017-11-16 14:45:00,65.84,65.84,65.8,65.8,11094.0,52.8699,52.8699,52.8377,52.8377,11094.0
2017-11-16 14:50:00,65.81,65.81,65.7,65.73,14385.0,52.8458,52.8458,52.7574,52.7815,14385.0
2017-11-16 14:55:00,65.73,65.78,65.73,65.74,9773.0,52.7815,52.8217,52.7815,52.7896,9773.0
2017-11-16 15:00:00,65.76,65.77,65.74,65.75,9877.0,52.8056,52.8136,52.7896,52.7976,9877.0
2017-11-16 15:05:00,65.76,65.78,65.75,65.77,11276.0,52.8056,52.8217,52.7976,52.8136,11276.0
2017-11-16 15:10:00,65.76,65.82,65.75,65.81,13966.0,52.8056,52.8538,52.7976,52.8458,13966.0
2017-11-16 15:15:00,65.79,65.8,65.76,65.77,7721.0,52.8297,52.8377,52.8056,52.8136,7721.0
2017-11-16 15:20:00,65.76,65.77,65.74,65.77,26170.0,52.8056,52.8136,52.7896,52.8136,26170.0
2017-11-16 15:25:00,65.76,65.8,65.75,65.78,13982.0,52.8056,52.8377,52.7976,52.8217,13982.0
2017-11-16 15:30:00,65.78,65.79,65.75,65.77,10340.0,52.8217,52.8297,52.7976,52.8136,10340.0
2017-11-16 15:35:00,65.77,65.78,65.74,65.74,41426.0,52.8136,52.8217,52.7896,52.7896,41426.0
2017-11-16 15:40:00,65.75,65.78,65.74,65.77,28342.0,52.7976,52.8217,52.7896,52.8136,28342.0
2017-11-16 15:45:00,65.76,65.77,65.65,65.66,78717.0,52.8056,52.8136,52.7173,52.7253,78717.0
2017-11-16 15:50:00,65.66,65.78,65.63,65.64,66579.0,52.7253,52.8217,52.7012,52.7093,66579.0
2017-11-16 15:55:00,65.64,65.66,65.61,65.63,67884.0,52.7093,52.7253,52.6852,52.7012,67884.0
2017-11-17 09:30:00,65.43,65.49,64.92,65.25,92808.0,52.5406,52.5888,52.1311,52.3961,92808.0
2017-11-17 09:35:00,65.25,65.27,65.15,65.18,16840.0,52.3961,52.4121,52.3158,52.3399,16840.0
2017-11-17 09:40:00,65.17,65.21,65.09,65.2,4104.0,52.3318,52.364,52.2676,52.3559,4104.0
2017-11-17 09:45:00,65.18,65.29,65.15,65.29,14746.0,52.3399,52.4282,52.3158,52.4282,14746.0
2017-11-17 09:50:00,65.31,65.33,65.26,65.29,5037.0,52.4443,52.4603,52.4041,52.4282,5037.0
2017-11-17 09:55:00,65.29,65.3,65.09,65.09,23276.0,52.4282,52.4362,52.2676,52.2676,23276.0
2017-11-17 10:00:00,65.09,65.18,65.08,65.18,19255.0,52.2676,52.3399,52.2596,52.3399,19255.0
2017-11-17 10:05:00,65.15,65.2,65.13,65.14,10800.0,52.3158,52.3559,52.2997,52.3078,10800.0
2017-11-17 10:10:00,65.14,65.15,65.07,65.09,6785.0,52.3078,52.3158,52.2515,52.2676,6785.0
2017-11-17 10:15:00,65.07,65.09,64.99,65.02,11499.0,52.2515,52.2676,52.1873,52.2114,11499.0
2017-11-17 10:20:00,65.02,65.08,65.01,65.08,12866.0,52.2114,52.2596,52.2034,52.2596,12866.0
2017-11-17 10:25:00,65.08,65.08,65.01,65.03,5759.0,52.2596,52.2596,52.2034,52.2194,5759.0
2017-11-17 10:30:00,65.03,65.05,65.0,65.04,5768.0,52.2194,52.2355,52.1953,52.2275,5768.0
2017-11-17 10:35:00,65.04,65.05,64.99,64.99,4763.0,52.2275,52.2355,52.1873,52.1873,4763.0
2017-11-17 10:40:00,64.98,65.0,64.97,64.98,2693.0,52.1793,52.1953,52.1712,52.1793,2693.0
2017-11-17 10:45:00,64.98,64.98,64.94,64.95,3640.0,52.1793,52.1793,52.1472,52.1552,3640.0
2017-11-17 10:50:00,64.94,65.0,64.88,64.96,13611.0,52.1472,52.1953,52.099,52.1632,13611.0
2017-11-17 10:55:00,64.95,64.96,64.93,64.94,4438.0,52.1552,52.1632,52.1391,52.1472,4438.0
2017-11-17 11:00:00,64.94,64.95,64.85,64.86,10949.0,52.1472,52.1552,52.0749,52.0829,10949.0
2017-11-17 11:05:00,64.85,64.89,64.81,64.81,15390.0,52.0749,52.107,52.0428,52.0428,15390.0
2017-11-17 11:10:00,64.78,64.8,64.72,64.75,12717.0,52.0187,52.0347,51.9705,51.9946,12717.0
2017-11-17 11:15:00,64.74,64.75,64.67,64.7,6464.0,51.9866,51.9946,51.9303,51.9544,6464.0
2017-11-17 11:20:00,64.7,64.71,64.65,64.7,8951.0,51.9544,51.9625,51.9143,51.9544,8951.0
2017-11-17 11:25:00,64.7,64.73,64.7,64.72,3237.0,51.9544,51.9785,51.9544,51.9705,3237.0
2017-11-17 11:30:00,64.72,64.73,64.69,64.73,6538.0,51.9705,51.9785,51.9464,51.9785,6538.0
2017-11-17 11:35:00,64.72,64.76,64.71,64.73,24197.0,51.9705,52.0026,51.9625,51.9785,24197.0
2017-11-17 11:40:00,64.74,64.79,64.74,64.79,8140.0,51.9866,52.0267,51.9866,52.0267,8140.0
2017-11-17 11:45:00,64.79,64.84,64.78,64.79,9865.0,52.0267,52.0669,52.0187,52.0267,9865.0
2017-11-17 11:50:00,64.8,64.81,64.79,64.8,6310.0,52.0347,52.0428,52.0267,52.0347,6310.0
2017-11-17 11:55:00,64.79,64.87,64.79,64.85,7727.0,52.0267,52.0909,52.0267,52.0749,7727.0
2017-11-17 12:00:00,64.87,64.87,64.82,64.83,3860.0,52.0909,52.0909,52.0508,52.0588,3860.0
2017-11-17 12:05:00,64.83,64.83,64.82,64.83,1600.0,52.0588,52.0588,52.0508,52.0588,1600.0
2017-11-17 12:10:00,64.82,64.84,64.81,64.84,5139.0,52.0508,52.0669,52.0428,52.0669,5139.0
2017-11-17 12:15:00,64.84,64.88,64.83,64.85,6955.0,52.0669,52.099,52.0588,52.0749,6955.0
2017-11-17 12:20:00,64.85,64.85,64.81,64.81,4600.0,52.0749,52.0749,52.0428,52.0428,4600.0
2017-11-17 12:25:00,64.82,64.84,64.81,64.83,5141.0,52.0508,52.0669,52.0428,52.0588,5141.0
2017-11-17 12:30:00,64.83,64.84,64.8,64.83,6658.0,52.0588,52.0669,52.0347,52.0588,6658.0
2017-11-17 12:35:00,64.83,64.84,64.79,64.81,6178.0,52.0588,52.0669,52.0267,52.0428,6178.0
2017-11-17 12:40:00,64.8,64.83,64.79,64.83,7225.0,52.0347,52.0588,52.0267,52.0588,7225.0
2017-11-17 12:45:00,64.84,64.84,64.82,64.82,8909.0,52.0669,52.0669,52.0508,52.0508,8909.0
2017-11-17 12:50:00,64.83,64.83,64.82,64.82,4029.0,52.0588,52.0588,52.0508,52.0508,4029.0
2017-11-17 12:55:00,64.82,64.84,64.82,64.83,6275.0,52.0508,52.0669,52.0508,52.0588,6275.0
2017-11-17 13:00:00,64.84,64.86,64.83,64.85,6448.0,52.0669,52.0829,52.0588,52.0749,6448.0
2017-11-17 13:05:00,64.85,64.86,64.83,64.85,6813.0,52.0749,52.0829,52.0588,52.0749,6813.0
2017-11-17 13:10:00,64.85,64.9,64.85,64.89,6249.0,52.0749,52.115,52.0749,52.107,6249.0
2017-11-17 13:15:00,64.9,64.93,64.89,64.91,3184.0,52.115,52.1391,52.107,52.1231,3184.0
2017-11-17 13:20:00,64.91,64.92,64.89,64.91,6834.0,52.1231,52.1311,52.107,52.1231,6834.0
2017-11-17 13:25:00,64.89,64.91,64.89,64.9,2155.0,52.107,52.1231,52.107,52.115,2155.0
2017-11-17 13:30:00,64.9,64.95,64.89,64.95,3763.0,52.115,52.1552,52.107,52.1552,3763.0
2017-11-17 13:35:00,64.95,64.99,64.92,64.96,11442.0,52.1552,52.1873,52.1311,52.1632,11442.0
2017-11-17 13:40:00,64.97,64.98,64.94,64.96,4600.0,52.1712,52.1793,52.1472,52.1632,4600.0
2017-11-17 13:45:00,64.96,64.96,64.93,64.95,14019.0,52.1632,52.1632,52.1391,52.1552,14019.0
2017-11-17 13:50:00,64.94,65.02,64.94,65.02,8821.0,52.1472,52.2114,52.1472,52.2114,8821.0
2017-11-17 13:55:00,65.0,65.0,64.96,64.96,6494.0,52.1953,52.1953,52.1632,52.1632,6494.0
2017-11-17 14:00:00,64.97,64.98,64.93,64.94,5844.0,52.1712,52.1793,52.1391,52.1472,5844.0
2017-11-17 14:05:00,64.93,64.95,64.93,64.93,1213.0,52.1391,52.1552,52.1391,52.1391,1213.0
2017-11-17 14:10:00,64.94,64.95,64.92,64.92,6518.0,52.1472,52.1552,52.1311,52.1311,6518.0
2017-11-17 14:15:00,64.91,64.91,64.87,64.9,12499.0,52.1231,52.1231,52.0909,52.115,12499.0
2017-11-17 14:20:00,64.89,64.9,64.86,64.89,8296.0,52.107,52.115,52.0829,52.107,8296.0
2017-11-17 14:25:00,64.89,64.91,64.86,64.89,8139.0,52.107,52.1231,52.0829,52.107,8139.0
2017-11-17 14:30:00,64.91,64.93,64.9,64.91,8180.0,52.1231,52.1391,52.115,52.1231,8180.0
2017-11-17 14:35:00,64.91,64.91,64.89,64.9,5434.0,52.1231,52.1231,52.107,52.115,5434.0
2017-11-17 14:40:00,64.9,64.94,64.89,64.94,9690.0,52.115,52.1472,52.107,52.1472,9690.0
2017-11-17 14:45:00,64.95,64.95,64.94,64.95,2500.0,52.1552,52.1552,52.1472,52.1552,2500.0
2017-11-17 14:50:00,64.94,64.96,64.93,64.94,5686.0,52.1472,52.1632,52.1391,52.1472,5686.0
2017-11-17 14:55:00,64.95,64.95,64.92,64.93,6654.0,52.1552,52.1552,52.1311,52.1391,6654.0
2017-11-17 15:00:00,64.93,64.95,64.92,64.92,9163.0,52.1391,52.1552,52.1311,52.1311,9163.0
2017-11-17 15:05:00,64.94,65.03,64.92,65.03,11813.0,52.1472,52.2194,52.1311,52.2194,11813.0
2017-11-17 15:10:00,65.03,65.03,65.01,65.01,3846.0,52.2194,52.2194,52.2034,52.2034,3846.0
2017-11-17 15:15:00,65.02,65.02,64.99,65.01,8595.0,52.2114,52.2114,52.1873,52.2034,8595.0
2017-11-17 15:20:00,65.01,65.01,65.0,65.0,2522.0,52.2034,52.2034,52.1953,52.1953,2522.0
2017-11-17 15:25:00,65.01,65.01,64.93,65.0,18266.0,52.2034,52.2034,52.1391,52.1953,18266.0
2017-11-17 15:30:00,64.98,64.98,64.96,64.97,7999.0,52.1793,52.1793,52.1632,52.1712,7999.0
2017-11-17 15:35:00,64.97,65.02,64.97,65.01,28827.0,52.1712,52.2114,52.1712,52.2034,28827.0
2017-11-17 15:40:00,65.02,65.02,64.99,64.99,31507.0,52.2114,52.2114,52.1873,52.1873,31507.0
2017-11-17 15:45:00,64.98,64.99,64.95,64.98,38650.0,52.1793,52.1873,52.1552,52.1793,38650.0
2017-11-17 15:50:00,64.99,64.99,64.85,64.94,77598.0,52.1873,52.1873,52.0749,52.1472,77598.0
2017-11-17 15:55:00,64.94,64.98,64.92,64.92,134683.0,52.1472,52.1793,52.1311,52.1311,134683.0
2017-11-20 09:30:00,64.98,65.14,64.75,65.14,23031.0,52.1793,52.3078,51.9946,52.3078,23031.0
2017-11-20 09:35:00,65.11,65.14,65.0,65.01,8242.0,52.2837,52.3078,52.1953,52.2034,8242.0
2017-11-20 09:40:00,65.03,65.04,65.0,65.02,15139.0,52.2194,52.2275,52.1953,52.2114,15139.0
2017-11-20 09:45:00,65.01,65.08,65.01,65.03,32851.0,52.2034,52.2596,52.2034,52.2194,32851.0
2017-11-20 09:50:00,65.03,65.08,65.02,65.04,5592.0,52.2194,52.2596,52.2114,52.2275,5592.0
2017-11-20 09:55:00,65.04,65.18,65.04,65.13,8566.0,52.2275,52.3399,52.2275,52.2997,8566.0
2017-11-20 10:00:00,65.09,65.09,65.06,65.07,3400.0,52.2676,52.2676,52.2435,52.2515,3400.0
2017-11-20 10:05:00,65.07,65.09,65.03,65.07,17701.0,52.2515,52.2676,52.2194,52.2515,17701.0
2017-11-20 10:10:00,65.07,65.09,64.99,65.03,20490.0,52.2515,52.2676,52.1873,52.2194,20490.0
2017-11-20 10:15:00,65.03,65.1,65.01,65.1,5290.0,52.2194,52.2756,52.2034,52.2756,5290.0
2017-11-20 10:20:00,65.1,65.14,65.08,65.1,5583.0,52.2756,52.3078,52.2596,52.2756,5583.0
2017-11-20 10:25:00,65.09,65.09,64.93,64.95,85429.0,52.2676,52.2676,52.1391,52.1552,85429.0
2017-11-20 10:30:00,64.95,65.0,64.93,64.99,11351.0,52.1552,52.1953,52.1391,52.1873,11351.0
2017-11-20 10:35:00,65.0,65.08,64.98,65.06,46648.0,52.1953,52.2596,52.1793,52.2435,46648.0
2017-11-20 10:40:00,65.08,65.17,65.06,65.12,12520.0,52.2596,52.3318,52.2435,52.2917,12520.0
2017-11-20 10:45:00,65.11,65.12,65.08,65.08,5415.0,52.2837,52.2917,52.2596,52.2596,5415.0
2017-11-20 10:50:00,65.09,65.09,65.03,65.06,3804.0,52.2676,52.2676,52.2194,52.2435,3804.0
2017-11-20 10:55:00,65.05,65.08,65.01,65.08,7332.0,52.2355,52.2596,52.2034,52.2596,7332.0
2017-11-20 11:00:00,65.11,65.16,65.06,65.12,5355.0,52.2837,52.3238,52.2435,52.2917,5355.0
2017-11-20 11:05:00,65.09,65.11,65.03,65.1,8290.0,52.2676,52.2837,52.2194,52.2756,8290.0
2017-11-20 11:10:00,65.11,65.14,65.04,65.06,6163.0,52.2837,52.3078,52.2275,52.2435,6163.0
2017-11-20 11:15:00,65.06,65.06,65.03,65.04,4859.0,52.2435,52.2435,52.2194,52.2275,4859.0
2017-11-20 11:20:00,65.05,65.05,64.95,64.95,6750.0,52.2355,52.2355,52.1552,52.1552,6750.0
2017-11-20 11:25:00,64.99,64.99,64.91,64.95,5265.0,52.1873,52.1873,52.1231,52.1552,5265.0
2017-11-20 11:30:00,64.95,64.95,64.86,64.87,8627.0,52.1552,52.1552,52.0829,52.0909,8627.0
2017-11-20 11:35:00,64.87,64.91,64.87,64.91,11621.0,52.0909,52.1231,52.0909,52.1231,11621.0
2017-11-20 11:40:00,64.9,64.94,64.9,64.94,6575.0,52.115,52.1472,52.115,52.1472,6575.0
2017-11-20 11:45:00,64.94,64.94,64.91,64.91,13461.0,52.1472,52.1472,52.1231,52.1231,13461.0
2017-11-20 11:50:00,64.91,64.95,64.91,64.91,33983.0,52.1231,52.1552,52.1231,52.1231,33983.0
2017-11-20 11:55:00,64.92,64.92,64.9,64.92,13710.0,52.1311,52.1311,52.115,52.1311,13710.0
2017-11-20 12:00:00,64.91,64.94,64.91,64.94,8518.0,52.1231,52.1472,52.1231,52.1472,8518.0
2017-11-20 12:05:00,64.93,65.0,64.93,65.0,14759.0,52.1391,52.1953,52.1391,52.1953,14759.0
2017-11-20 12:10:00,64.99,64.99,64.98,64.99,14455.0,52.1873,52.1873,52.1793,52.1873,14455.0
2017-11-20 12:15:00,64.98,64.99,64.98,64.98,16817.0,52.1793,52.1873,52.1793,52.1793,16817.0
2017-11-20 12:20:00,64.98,64.99,64.98,64.98,27782.0,52.1793,52.1873,52.1793,52.1793,27782.0
2017-11-20 12:25:00,64.98,65.02,64.98,65.02,5859.0,52.1793,52.2114,52.1793,52.2114,5859.0
2017-11-20 12:30:00,65.02,65.06,65.02,65.05,9418.0,52.2114,52.2435,52.2114,52.2355,9418.0
2017-11-20 12:35:00,65.06,65.14,65.06,65.09,9860.0,52.2435,52.3078,52.2435,52.2676,9860.0
2017-11-20 12:40:00,65.09,65.09,64.99,65.01,5364.0,52.2676,52.2676,52.1873,52.2034,5364.0
2017-11-20 12:45:00,65.0,65.01,64.99,65.0,4116.0,52.1953,52.2034,52.1873,52.1953,4116.0
2017-11-20 12:50:00,65.01,65.06,65.0,65.03,8279.0,52.2034,52.2435,52.1953,52.2194,8279.0
2017-11-20 12:55:00,65.03,65.06,65.03,65.06,7803.0,52.2194,52.2435,52.2194,52.2435,7803.0
2017-11-20 13:00:00,65.06,65.07,65.04,65.07,7899.0,52.2435,52.2515,52.2275,52.2515,7899.0
2017-11-20 13:05:00,65.07,65.08,65.04,65.08,6126.0,52.2515,52.2596,52.2275,52.2596,6126.0
2017-11-20 13:10:00,65.08,65.13,65.07,65.11,3530.0,52.2596,52.2997,52.2515,52.2837,3530.0
2017-11-20 13:15:00,65.12,65.18,65.12,65.15,8841.0,52.2917,52.3399,52.2917,52.3158,8841.0
2017-11-20 13:20:00,65.14,65.2,65.13,65.16,6594.0,52.3078,52.3559,52.2997,52.3238,6594.0
2017-11-20 13:25:00,65.17,65.2,65.17,65.2,4297.0,52.3318,52.3559,52.3318,52.3559,4297.0
2017-11-20 13:30:00,65.21,65.21,65.19,65.2,2800.0,52.364,52.364,52.3479,52.3559,2800.0
2017-11-20 13:35:00,65.19,65.24,65.19,65.24,8548.0,52.3479,52.3881,52.3479,52.3881,8548.0
2017-11-20 13:40:00,65.25,65.25,65.19,65.2,10345.0,52.3961,52.3961,52.3479,52.3559,10345.0
2017-11-20 13:45:00,65.2,65.22,65.2,65.2,3564.0,52.3559,52.372,52.3559,52.3559,3564.0
2017-11-20 13:50:00,65.2,65.22,65.19,65.2,10641.0,52.3559,52.372,52.3479,52.3559,10641.0
2017-11-20 13:55:00,65.21,65.24,65.2,65.24,4397.0,52.364,52.3881,52.3559,52.3881,4397.0
2017-11-20 14:00:00,65.24,65.25,65.22,65.24,4429.0,52.3881,52.3961,52.372,52.3881,4429.0
2017-11-20 14:05:00,65.22,65.22,65.18,65.22,10784.0,52.372,52.372,52.3399,52.372,10784.0
2017-11-20 14:10:00,65.22,65.22,65.19,65.2,15991.0,52.372,52.372,52.3479,52.3559,15991.0
2017-11-20 14:15:00,65.2,65.25,65.19,65.2,19769.0,52.3559,52.3961,52.3479,52.3559,19769.0
2017-11-20 14:20:00,65.19,65.21,65.19,65.21,14713.0,52.3479,52.364,52.3479,52.364,14713.0
2017-11-20 14:25:00,65.21,65.21,65.19,65.2,6700.0,52.364,52.364,52.3479,52.3559,6700.0
2017-11-20 14:30:00,65.2,65.21,65.19,65.2,7200.0,52.3559,52.364,52.3479,52.3559,7200.0
2017-11-20 14:35:00,65.2,65.2,65.19,65.2,12403.0,52.3559,52.3559,52.3479,52.3559,12403.0
2017-11-20 14:40:00,65.2,65.21,65.19,65.2,16208.0,52.3559,52.364,52.3479,52.3559,16208.0
2017-11-20 14:45:00,65.2,65.23,65.19,65.22,7255.0,52.3559,52.38,52.3479,52.372,7255.0
2017-11-20 14:50:00,65.22,65.24,65.19,65.2,12787.0,52.372,52.3881,52.3479,52.3559,12787.0
2017-11-20 14:55:00,65.2,65.23,65.19,65.2,9759.0,52.3559,52.38,52.3479,52.3559,9759.0
2017-11-20 15:00:00,65.2,65.25,65.2,65.25,9704.0,52.3559,52.3961,52.3559,52.3961,9704.0
2017-11-20 15:05:00,65.25,65.28,65.19,65.2,8169.0,52.3961,52.4202,52.3479,52.3559,8169.0
2017-11-20 15:10:00,65.2,65.2,65.19,65.2,16949.0,52.3559,52.3559,52.3479,52.3559,16949.0
2017-11-20 15:15:00,65.2,65.21,65.19,65.2,17273.0,52.3559,52.364,52.3479,52.3559,17273.0
2017-11-20 15:20:00,65.2,65.22,65.19,65.2,13750.0,52.3559,52.372,52.3479,52.3559,13750.0
2017-11-20 15:25:00,65.2,65.23,65.19,65.23,15779.0,52.3559,52.38,52.3479,52.38,15779.0
2017-11-20 15:30:00,65.23,65.23,65.19,65.22,30433.0,52.38,52.38,52.3479,52.372,30433.0
2017-11-20 15:35:00,65.22,65.22,65.12,65.12,23220.0,52.372,52.372,52.2917,52.2917,23220.0
2017-11-20 15:40:00,65.12,65.15,65.12,65.13,16600.0,52.2917,52.3158,52.2917,52.2997,16600.0
2017-11-20 15:45:00,65.14,65.14,65.09,65.13,22646.0,52.3078,52.3078,52.2676,52.2997,22646.0
2017-11-20 15:50:00,65.13,65.14,65.13,65.14,18203.0,52.2997,52.3078,52.2997,52.3078,18203.0
2017-11-20 15:55:00,65.14,65.2,65.13,65.18,86553.0,52.3078,52.3559,52.2997,52.3399,86553.0
2017-11-21 09:30:00,65.28,65.34,65.06,65.24,30746.0,52.4202,52.4684,52.2435,52.3881,30746.0
2017-11-21 09:35:00,65.24,65.39,65.2,65.24,9300.0,52.3881,52.5085,52.3559,52.3881,9300.0
2017-11-21 09:40:00,65.22,65.36,65.22,65.34,17400.0,52.372,52.4844,52.372,52.4684,17400.0
2017-11-21 09:45:00,65.37,65.37,65.26,65.27,9478.0,52.4924,52.4924,52.4041,52.4121,9478.0
2017-11-21 09:50:00,65.28,65.29,65.22,65.22,8898.0,52.4202,52.4282,52.372,52.372,8898.0
2017-11-21 09:55:00,65.23,65.31,65.22,65.28,11985.0,52.38,52.4443,52.372,52.4202,11985.0
2017-11-21 10:00:00,65.28,65.34,65.26,65.31,8730.0,52.4202,52.4684,52.4041,52.4443,8730.0
2017-11-21 10:05:00,65.31,65.31,65.26,65.28,14749.0,52.4443,52.4443,52.4041,52.4202,14749.0
2017-11-21 10:10:00,65.3,65.32,65.26,65.3,7319.0,52.4362,52.4523,52.4041,52.4362,7319.0
2017-11-21 10:15:00,65.29,65.3,65.2,65.2,4097.0,52.4282,52.4362,52.3559,52.3559,4097.0
2017-11-21 10:20:00,65.2,65.22,65.19,65.2,3896.0,52.3559,52.372,52.3479,52.3559,3896.0
2017-11-21 10:25:00,65.2,65.34,65.19,65.26,17747.0,52.3559,52.4684,52.3479,52.4041,17747.0
2017-11-21 10:30:00,65.25,65.29,65.25,65.27,4189.0,52.3961,52.4282,52.3961,52.4121,4189.0
2017-11-21 10:35:00,65.26,65.32,65.21,65.25,8364.0,52.4041,52.4523,52.364,52.3961,8364.0
2017-11-21 10:40:00,65.23,65.31,65.23,65.31,7083.0,52.38,52.4443,52.38,52.4443,7083.0
2017-11-21 10:45:00,65.31,65.34,65.29,65.34,9329.0,52.4443,52.4684,52.4282,52.4684,9329.0
2017-11-21 10:50:00,65.31,65.31,65.28,65.29,10978.0,52.4443,52.4443,52.4202,52.4282,10978.0
2017-11-21 10:55:00,65.29,65.34,65.29,65.33,10029.0,52.4282,52.4684,52.4282,52.4603,10029.0
2017-11-21 11:00:00,65.32,65.33,65.3,65.31,7326.0,52.4523,52.4603,52.4362,52.4443,7326.0
2017-11-21 11:05:00,65.31,65.35,65.3,65.35,9573.0,52.4443,52.4764,52.4362,52.4764,9573.0
2017-11-21 11:10:00,65.36,65.36,65.3,65.31,5762.0,52.4844,52.4844,52.4362,52.4443,5762.0
2017-11-21 11:15:00,65.31,65.31,65.3,65.31,6898.0,52.4443,52.4443,52.4362,52.4443,6898.0
2017-11-21 11:20:00,65.31,65.31,65.3,65.31,5432.0,52.4443,52.4443,52.4362,52.4443,5432.0
2017-11-21 11:25:00,65.31,65.36,65.3,65.31,8376.0,52.4443,52.4844,52.4362,52.4443,8376.0
2017-11-21 11:30:00,65.31,65.32,65.3,65.31,3973.0,52.4443,52.4523,52.4362,52.4443,3973.0
2017-11-21 11:35:00,65.31,65.35,65.3,65.31,9544.0,52.4443,52.4764,52.4362,52.4443,9544.0
2017-11-21 11:40:00,65.31,65.32,65.3,65.31,5430.0,52.4443,52.4523,52.4362,52.4443,5430.0
2017-11-21 11:45:00,65.31,65.33,65.3,65.31,8848.0,52.4443,52.4603,52.4362,52.4443,8848.0
2017-11-21 11:50:00,65.32,65.33,65.3,65.33,7704.0,52.4523,52.4603,52.4362,52.4603,7704.0
2017-11-21 11:55:00,65.33,65.33,65.3,65.3,7507.0,52.4603,52.4603,52.4362,52.4362,7507.0
2017-11-21 12:00:00,65.31,65.33,65.29,65.32,7931.0,52.4443,52.4603,52.4282,52.4523,7931.0
2017-11-21 12:05:00,65.32,65.35,65.3,65.34,9722.0,52.4523,52.4764,52.4362,52.4684,9722.0
2017-11-21 12:10:00,65.33,65.34,65.3,65.3,8347.0,52.4603,52.4684,52.4362,52.4362,8347.0
2017-11-21 12:15:00,65.3,65.38,65.29,65.31,143198.0,52.4362,52.5005,52.4282,52.4443,143198.0
2017-11-21 12:20:00,65.3,65.32,65.3,65.31,4507.0,52.4362,52.4523,52.4362,52.4443,4507.0
2017-11-21 12:25:00,65.31,65.37,65.29,65.31,10970.0,52.4443,52.4924,52.4282,52.4443,10970.0
2017-11-21 12:30:00,65.31,65.33,65.3,65.31,4971.0,52.4443,52.4603,52.4362,52.4443,4971.0
2017-11-21 12:35:00,65.3,65.32,65.29,65.29,4896.0,52.4362,52.4523,52.4282,52.4282,4896.0
2017-11-21 12:40:00,65.29,65.29,65.23,65.24,4560.0,52.4282,52.4282,52.38,52.3881,4560.0
2017-11-21 12:45:00,65.23,65.28,65.23,65.25,6127.0,52.38,52.4202,52.38,52.3961,6127.0
2017-11-21 12:50:00,65.24,65.27,65.24,65.27,6595.0,52.3881,52.4121,52.3881,52.4121,6595.0
2017-11-21 12:55:00,65.26,65.28,65.25,65.25,4634.0,52.4041,52.4202,52.3961,52.3961,4634.0
2017-11-21 13:00:00,65.25,65.27,65.24,65.25,3120.0,52.3961,52.4121,52.3881,52.3961,3120.0
2017-11-21 13:05:00,65.25,65.25,65.23,65.25,8619.0,52.3961,52.3961,52.38,52.3961,8619.0
2017-11-21 13:10:00,65.25,65.3,65.24,65.29,11449.0,52.3961,52.4362,52.3881,52.4282,11449.0
2017-11-21 13:15:00,65.28,65.28,65.24,65.27,5706.0,52.4202,52.4202,52.3881,52.4121,5706.0
2017-11-21 13:20:00,65.26,65.26,65.24,65.26,5350.0,52.4041,52.4041,52.3881,52.4041,5350.0
2017-11-21 13:25:00,65.25,65.3,65.25,65.29,4772.0,52.3961,52.4362,52.3961,52.4282,4772.0
2017-11-21 13:30:00,65.28,65.3,65.25,65.25,4527.0,52.4202,52.4362,52.3961,52.3961,4527.0
2017-11-21 13:35:00,65.25,65.29,65.25,65.27,5126.0,52.3961,52.4282,52.3961,52.4121,5126.0
2017-11-21 13:40:00,65.25,65.28,65.25,65.25,4404.0,52.3961,52.4202,52.3961,52.3961,4404.0
2017-11-21 13:45:00,65.25,65.26,65.24,65.26,10837.0,52.3961,52.4041,52.3881,52.4041,10837.0
2017-11-21 13:50:00,65.26,65.27,65.24,65.27,8548.0,52.4041,52.4121,52.3881,52.4121,8548.0
2017-11-21 13:55:00,65.26,65.26,65.24,65.25,6095.0,52.4041,52.4041,52.3881,52.3961,6095.0
2017-11-21 14:00:00,65.25,65.25,65.24,65.25,4935.0,52.3961,52.3961,52.3881,52.3961,4935.0
2017-11-21 14:05:00,65.25,65.29,65.24,65.28,75425.0,52.3961,52.4282,52.3881,52.4202,75425.0
2017-11-21 14:10:00,65.29,65.29,65.26,65.27,14810.0,52.4282,52.4282,52.4041,52.4121,14810.0
2017-11-21 14:15:00,65.27,65.3,65.26,65.3,11679.0,52.4121,52.4362,52.4041,52.4362,11679.0
2017-11-21 14:20:00,65.28,65.31,65.26,65.27,11356.0,52.4202,52.4443,52.4041,52.4121,11356.0
2017-11-21 14:25:00,65.27,65.3,65.25,65.26,7882.0,52.4121,52.4362,52.3961,52.4041,7882.0
2017-11-21 14:30:00,65.26,65.29,65.26,65.27,11366.0,52.4041,52.4282,52.4041,52.4121,11366.0
2017-11-21 14:35:00,65.28,65.28,65.26,65.26,8292.0,52.4202,52.4202,52.4041,52.4041,8292.0
2017-11-21 14:40:00,65.27,65.28,65.26,65.27,8345.0,52.4121,52.4202,52.4041,52.4121,8345.0
2017-11-21 14:45:00,65.27,65.29,65.26,65.28,16952.0,52.4121,52.4282,52.4041,52.4202,16952.0
2017-11-21 14:50:00,65.27,65.29,65.26,65.27,9350.0,52.4121,52.4282,52.4041,52.4121,9350.0
2017-11-21 14:55:00,65.28,65.28,65.26,65.27,12405.0,52.4202,52.4202,52.4041,52.4121,12405.0
2017-11-21 15:00:00,65.27,65.29,65.26,65.27,17236.0,52.4121,52.4282,52.4041,52.4121,17236.0
2017-11-21 15:05:00,65.27,65.3,65.26,65.27,10765.0,52.4121,52.4362,52.4041,52.4121,10765.0
2017-11-21 15:10:00,65.27,65.28,65.26,65.27,16207.0,52.4121,52.4202,52.4041,52.4121,16207.0
2017-11-21 15:15:00,65.27,65.27,65.25,65.26,11850.0,52.4121,52.4121,52.3961,52.4041,11850.0
2017-11-21 15:20:00,65.26,65.26,65.21,65.23,14327.0,52.4041,52.4041,52.364,52.38,14327.0
2017-11-21 15:25:00,65.23,65.25,65.23,65.25,26105.0,52.38,52.3961,52.38,52.3961,26105.0
2017-11-21 15:30:00,65.24,65.26,65.24,65.26,14103.0,52.3881,52.4041,52.3881,52.4041,14103.0
2017-11-21 15:35:00,65.26,65.27,65.25,65.27,23458.0,52.4041,52.4121,52.3961,52.4121,23458.0
2017-11-21 15:40:00,65.28,65.28,65.26,65.27,26828.0,52.4202,52.4202,52.4041,52.4121,26828.0
2017-11-21 15:45:00,65.27,65.27,65.2,65.2,35133.0,52.4121,52.4121,52.3559,52.3559,35133.0
2017-11-21 15:50:00,65.2,65.2,65.0,65.04,92230.0,52.3559,52.3559,52.1953,52.2275,92230.0
2017-11-21 15:55:00,65.04,65.13,65.03,65.13,123145.0,52.2275,52.2997,52.2194,52.2997,123145.0
2017-11-22 09:30:00,65.21,65.31,64.97,65.04,16620.0,52.364,52.4443,52.1712,52.2275,16620.0
2017-11-22 09:35:00,65.04,65.08,64.95,64.97,7008.0,52.2275,52.2596,52.1552,52.1712,7008.0
2017-11-22 09:40:00,64.97,65.0,64.92,64.98,9544.0,52.1712,52.1953,52.1311,52.1793,9544.0
2017-11-22 09:45:00,64.95,65.09,64.95,65.08,14115.0,52.1552,52.2676,52.1552,52.2596,14115.0
2017-11-22 09:50:00,65.08,65.08,65.01,65.06,7780.0,52.2596,52.2596,52.2034,52.2435,7780.0
2017-11-22 09:55:00,65.05,65.15,65.05,65.15,3426.0,52.2355,52.3158,52.2355,52.3158,3426.0
2017-11-22 10:00:00,65.11,65.16,65.09,65.12,11213.0,52.2837,52.3238,52.2676,52.2917,11213.0
2017-11-22 10:05:00,65.12,65.18,65.07,65.07,7429.0,52.2917,52.3399,52.2515,52.2515,7429.0
2017-11-22 10:10:00,65.07,65.16,65.06,65.11,5074.0,52.2515,52.3238,52.2435,52.2837,5074.0
2017-11-22 10:15:00,65.12,65.12,65.05,65.05,3614.0,52.2917,52.2917,52.2355,52.2355,3614.0
2017-11-22 10:20:00,65.06,65.06,64.99,65.0,7221.0,52.2435,52.2435,52.1873,52.1953,7221.0
2017-11-22 10:25:00,64.99,65.02,64.94,64.95,6631.0,52.1873,52.2114,52.1472,52.1552,6631.0
2017-11-22 10:30:00,64.96,64.98,64.93,64.97,9141.0,52.1632,52.1793,52.1391,52.1712,9141.0
2017-11-22 10:35:00,64.97,65.02,64.96,65.01,6060.0,52.1712,52.2114,52.1632,52.2034,6060.0
2017-11-22 10:40:00,65.01,65.04,64.97,64.99,10833.0,52.2034,52.2275,52.1712,52.1873,10833.0
2017-11-22 10:45:00,64.99,65.07,64.99,65.06,8186.0,52.1873,52.2515,52.1873,52.2435,8186.0
2017-11-22 10:50:00,65.04,65.05,64.99,64.99,4563.0,52.2275,52.2355,52.1873,52.1873,4563.0
2017-11-22 10:55:00,64.99,64.99,64.93,64.93,5215.0,52.1873,52.1873,52.1391,52.1391,5215.0
2017-11-22 11:00:00,64.96,64.99,64.94,64.97,4728.0,52.1632,52.1873,52.1472,52.1712,4728.0
2017-11-22 11:05:00,64.95,64.97,64.94,64.96,6263.0,52.1552,52.1712,52.1472,52.1632,6263.0
2017-11-22 11:10:00,64.96,64.96,64.92,64.92,7766.0,52.1632,52.1632,52.1311,52.1311,7766.0
2017-11-22 11:15:00,64.92,64.93,64.9,64.92,3524.0,52.1311,52.1391,52.115,52.1311,3524.0
2017-11-22 11:20:00,64.9,64.93,64.86,64.86,5396.0,52.115,52.1391,52.0829,52.0829,5396.0
2017-11-22 11:25:00,64.84,64.84,64.77,64.78,4703.0,52.0669,52.0669,52.0106,52.0187,4703.0
2017-11-22 11:30:00,64.77,64.78,64.73,64.77,7395.0,52.0106,52.0187,51.9785,52.0106,7395.0
2017-11-22 11:35:00,64.76,64.82,64.76,64.8,5915.0,52.0026,52.0508,52.0026,52.0347,5915.0
2017-11-22 11:40:00,64.8,64.83,64.78,64.83,3494.0,52.0347,52.0588,52.0187,52.0588,3494.0
2017-11-22 11:45:00,64.82,64.83,64.79,64.83,6840.0,52.0508,52.0588,52.0267,52.0588,6840.0
2017-11-22 11:50:00,64.83,64.85,64.82,64.85,4489.0,52.0588,52.0749,52.0508,52.0749,4489.0
2017-11-22 11:55:00,64.85,64.85,64.83,64.84,4500.0,52.0749,52.0749,52.0588,52.0669,4500.0
2017-11-22 12:00:00,64.84,64.85,64.79,64.79,3601.0,52.0669,52.0749,52.0267,52.0267,3601.0
2017-11-22 12:05:00,64.79,64.8,64.74,64.74,3978.0,52.0267,52.0347,51.9866,51.9866,3978.0
2017-11-22 12:10:00,64.73,64.76,64.72,64.75,4420.0,51.9785,52.0026,51.9705,51.9946,4420.0
2017-11-22 12:15:00,64.76,64.78,64.75,64.76,3183.0,52.0026,52.0187,51.9946,52.0026,3183.0
2017-11-22 12:20:00,64.76,64.78,64.72,64.78,6522.0,52.0026,52.0187,51.9705,52.0187,6522.0
2017-11-22 12:25:00,64.77,64.78,64.76,64.77,2342.0,52.0106,52.0187,52.0026,52.0106,2342.0
2017-11-22 12:30:00,64.76,64.79,64.74,64.75,27154.0,52.0026,52.0267,51.9866,51.9946,27154.0
2017-11-22 12:35:00,64.74,64.8,64.74,64.77,15144.0,51.9866,52.0347,51.9866,52.0106,15144.0
2017-11-22 12:40:00,64.77,64.78,64.77,64.77,2381.0,52.0106,52.0187,52.0106,52.0106,2381.0
2017-11-22 12:45:00,64.77,64.81,64.76,64.8,5200.0,52.0106,52.0428,52.0026,52.0347,5200.0
2017-11-22 12:50:00,64.79,64.81,64.79,64.8,809.0,52.0267,52.0428,52.0267,52.0347,809.0
2017-11-22 12:55:00,64.8,64.81,64.79,64.79,2339.0,52.0347,52.0428,52.0267,52.0267,2339.0
2017-11-22 13:00:00,64.8,64.81,64.79,64.8,6051.0,52.0347,52.0428,52.0267,52.0347,6051.0
2017-11-22 13:05:00,64.8,64.81,64.79,64.8,1554.0,52.0347,52.0428,52.0267,52.0347,1554.0
2017-11-22 13:10:00,64.8,64.8,64.76,64.76,3652.0,52.0347,52.0347,52.0026,52.0026,3652.0
2017-11-22 13:15:00,64.77,64.77,64.75,64.76,1808.0,52.0106,52.0106,51.9946,52.0026,1808.0
2017-11-22 13:20:00,64.75,64.76,64.71,64.71,4144.0,51.9946,52.0026,51.9625,51.9625,4144.0
2017-11-22 13:25:00,64.72,64.74,64.68,64.73,4025.0,51.9705,51.9866,51.9384,51.9785,4025.0
2017-11-22 13:30:00,64.72,64.73,64.7,64.72,4968.0,51.9705,51.9785,51.9544,51.9705,4968.0
2017-11-22 13:35:00,64.71,64.72,64.7,64.72,7530.0,51.9625,51.9705,51.9544,51.9705,7530.0
2017-11-22 13:40:00,64.71,64.72,64.69,64.7,5020.0,51.9625,51.9705,51.9464,51.9544,5020.0
2017-11-22 13:45:00,64.7,64.75,64.7,64.75,9955.0,51.9544,51.9946,51.9544,51.9946,9955.0
2017-11-22 13:50:00,64.75,64.75,64.72,64.74,5460.0,51.9946,51.9946,51.9705,51.9866,5460.0
2017-11-22 13:55:00,64.73,64.75,64.72,64.73,5991.0,51.9785,51.9946,51.9705,51.9785,5991.0
2017-11-22 14:00:00,64.74,64.76,64.73,64.75,3630.0,51.9866,52.0026,51.9785,51.9946,3630.0
2017-11-22 14:05:00,64.76,64.76,64.74,64.76,4187.0,52.0026,52.0026,51.9866,52.0026,4187.0
2017-11-22 14:10:00,64.75,64.76,64.73,64.74,11866.0,51.9946,52.0026,51.9785,51.9866,11866.0
2017-11-22 14:15:00,64.75,64.76,64.73,64.73,5211.0,51.9946,52.0026,51.9785,51.9785,5211.0
2017-11-22 14:20:00,64.73,64.74,64.73,64.73,3020.0,51.9785,51.9866,51.9785,51.9785,3020.0
2017-11-22 14:25:00,64.72,64.73,64.7,64.72,2688.0,51.9705,51.9785,51.9544,51.9705,2688.0
2017-11-22 14:30:00,64.7,64.75,64.7,64.74,6583.0,51.9544,51.9946,51.9544,51.9866,6583.0
2017-11-22 14:35:00,64.74,64.74,64.74,64.74,557.0,51.9866,51.9866,51.9866,51.9866,557.0
2017-11-22 14:40:00,64.74,64.74,64.7,64.71,16528.0,51.9866,51.9866,51.9544,51.9625,16528.0
2017-11-22 14:45:00,64.72,64.75,64.72,64.75,3700.0,51.9705,51.9946,51.9705,51.9946,3700.0
2017-11-22 14:50:00,64.74,64.74,64.71,64.71,6827.0,51.9866,51.9866,51.9625,51.9625,6827.0
2017-11-22 14:55:00,64.71,64.79,64.71,64.78,10768.0,51.9625,52.0267,51.9625,52.0187,10768.0
2017-11-22 15:00:00,64.78,64.79,64.78,64.78,2462.0,52.0187,52.0267,52.0187,52.0187,2462.0
2017-11-22 15:05:00,64.78,64.78,64.77,64.77,6448.0,52.0187,52.0187,52.0106,52.0106,6448.0
2017-11-22 15:10:00,64.77,64.78,64.76,64.76,4552.0,52.0106,52.0187,52.0026,52.0026,4552.0
2017-11-22 15:15:00,64.77,64.78,64.76,64.77,16043.0,52.0106,52.0187,52.0026,52.0106,16043.0
2017-11-22 15:20:00,64.77,64.79,64.75,64.77,16214.0,52.0106,52.0267,51.9946,52.0106,16214.0
2017-11-22 15:25:00,64.76,64.78,64.76,64.76,5776.0,52.0026,52.0187,52.0026,52.0026,5776.0
2017-11-22 15:30:00,64.76,64.77,64.75,64.75,6897.0,52.0026,52.0106,51.9946,51.9946,6897.0
2017-11-22 15:35:00,64.75,64.77,64.75,64.76,10399.0,51.9946,52.0106,51.9946,52.0026,10399.0
2017-11-22 15:40:00,64.76,64.76,64.72,64.72,16808.0,52.0026,52.0026,51.9705,51.9705,16808.0
2017-11-22 15:45:00,64.72,64.72,64.68,64.71,17915.0,51.9705,51.9705,51.9384,51.9625,17915.0
2017-11-22 15:50:00,64.72,64.76,64.72,64.76,26916.0,51.9705,52.0026,51.9705,52.0026,26916.0
2017-11-22 15:55:00,64.76,64.76,64.63,64.69,135113.0,52.0026,52.0026,51.8982,51.9464,135113.0
2017-11-24 09:30:00,64.6,64.83,64.6,64.75,33569.0,51.8741,52.0588,51.8741,51.9946,33569.0
2017-11-24 09:35:00,64.74,64.89,64.7,64.72,8908.0,51.9866,52.107,51.9544,51.9705,8908.0
2017-11-24 09:40:00,64.75,64.86,64.7,64.7,10292.0,51.9946,52.0829,51.9544,51.9544,10292.0
2017-11-24 09:45:00,64.74,64.76,64.67,64.7,7732.0,51.9866,52.0026,51.9303,51.9544,7732.0
2017-11-24 09:50:00,64.68,64.68,64.6,64.63,5768.0,51.9384,51.9384,51.8741,51.8982,5768.0
2017-11-24 09:55:00,64.63,64.64,64.53,64.54,6816.0,51.8982,51.9063,51.8179,51.826,6816.0
2017-11-24 10:00:00,64.53,64.61,64.53,64.6,7825.0,51.8179,51.8822,51.8179,51.8741,7825.0
2017-11-24 10:05:00,64.6,64.62,64.56,64.56,7700.0,51.8741,51.8902,51.842,51.842,7700.0
2017-11-24 10:10:00,64.55,64.59,64.54,64.54,6852.0,51.834,51.8661,51.826,51.826,6852.0
2017-11-24 10:15:00,64.53,64.54,64.5,64.5,6383.0,51.8179,51.826,51.7938,51.7938,6383.0
2017-11-24 10:20:00,64.5,64.53,64.43,64.43,7805.0,51.7938,51.8179,51.7376,51.7376,7805.0
2017-11-24 10:25:00,64.44,64.46,64.42,64.45,4715.0,51.7457,51.7617,51.7296,51.7537,4715.0
2017-11-24 10:30:00,64.46,64.56,64.45,64.55,5442.0,51.7617,51.842,51.7537,51.834,5442.0
2017-11-24 10:35:00,64.55,64.55,64.5,64.51,8288.0,51.834,51.834,51.7938,51.8019,8288.0
2017-11-24 10:40:00,64.52,64.56,64.48,64.49,16916.0,51.8099,51.842,51.7778,51.7858,16916.0
2017-11-24 10:45:00,64.5,64.53,64.49,64.52,8687.0,51.7938,51.8179,51.7858,51.8099,8687.0
2017-11-24 10:50:00,64.52,64.52,64.51,64.51,3641.0,51.8099,51.8099,51.8019,51.8019,3641.0
2017-11-24 10:55:00,64.51,64.56,64.5,64.55,13848.0,51.8019,51.842,51.7938,51.834,13848.0
2017-11-24 11:00:00,64.54,64.56,64.51,64.53,7870.0,51.826,51.842,51.8019,51.8179,7870.0
2017-11-24 11:05:00,64.53,64.54,64.49,64.5,9020.0,51.8179,51.826,51.7858,51.7938,9020.0
2017-11-24 11:10:00,64.51,64.51,64.48,64.51,6465.0,51.8019,51.8019,51.7778,51.8019,6465.0
2017-11-24 11:15:00,64.51,64.62,64.5,64.62,16685.0,51.8019,51.8902,51.7938,51.8902,16685.0
2017-11-24 11:20:00,64.62,64.66,64.6,64.65,7362.0,51.8902,51.9223,51.8741,51.9143,7362.0
2017-11-24 11:25:00,64.64,64.66,64.61,64.66,4227.0,51.9063,51.9223,51.8822,51.9223,4227.0
2017-11-24 11:30:00,64.66,64.68,64.64,64.67,5109.0,51.9223,51.9384,51.9063,51.9303,5109.0
2017-11-24 11:35:00,64.68,64.7,64.67,64.7,1610.0,51.9384,51.9544,51.9303,51.9544,1610.0
2017-11-24 11:40:00,64.7,64.72,64.65,64.66,14548.0,51.9544,51.9705,51.9143,51.9223,14548.0
2017-11-24 11:45:00,64.66,64.67,64.61,64.61,5981.0,51.9223,51.9303,51.8822,51.8822,5981.0
2017-11-24 11:50:00,64.61,64.64,64.61,64.61,6686.0,51.8822,51.9063,51.8822,51.8822,6686.0
2017-11-24 11:55:00,64.61,64.62,64.59,64.61,5369.0,51.8822,51.8902,51.8661,51.8822,5369.0
2017-11-24 12:00:00,64.61,64.69,64.6,64.69,10407.0,51.8822,51.9464,51.8741,51.9464,10407.0
2017-11-24 12:05:00,64.69,64.7,64.67,64.7,5779.0,51.9464,51.9544,51.9303,51.9544,5779.0
2017-11-24 12:10:00,64.7,64.75,64.69,64.73,8952.0,51.9544,51.9946,51.9464,51.9785,8952.0
2017-11-24 12:15:00,64.73,64.74,64.71,64.73,9674.0,51.9785,51.9866,51.9625,51.9785,9674.0
2017-11-24 12:20:00,64.73,64.73,64.71,64.73,5295.0,51.9785,51.9785,51.9625,51.9785,5295.0
2017-11-24 12:25:00,64.72,64.73,64.72,64.73,4240.0,51.9705,51.9785,51.9705,51.9785,4240.0
2017-11-24 12:30:00,64.73,64.78,64.71,64.77,12691.0,51.9785,52.0187,51.9625,52.0106,12691.0
2017-11-24 12:35:00,64.76,64.82,64.75,64.81,19730.0,52.0026,52.0508,51.9946,52.0428,19730.0
2017-11-24 12:40:00,64.8,64.8,64.79,64.8,8561.0,52.0347,52.0347,52.0267,52.0347,8561.0
2017-11-24 12:45:00,64.79,64.79,64.77,64.77,7493.0,52.0267,52.0267,52.0106,52.0106,7493.0
2017-11-24 12:50:00,64.77,64.77,64.67,64.69,29328.0,52.0106,52.0106,51.9303,51.9464,29328.0
2017-11-24 12:55:00,64.69,64.74,64.66,64.7,34486.0,51.9464,51.9866,51.9223,51.9544,34486.0
2017-11-27 09:30:00,64.64,64.86,64.5,64.5,35757.0,51.9063,52.0829,51.7938,51.7938,35757.0
2017-11-27 09:35:00,64.54,64.62,64.49,64.59,13393.0,51.826,51.8902,51.7858,51.8661,13393.0
2017-11-27 09:40:00,64.62,64.72,64.58,64.72,11128.0,51.8902,51.9705,51.8581,51.9705,11128.0
2017-11-27 09:45:00,64.71,64.71,64.5,64.5,9175.0,51.9625,51.9625,51.7938,51.7938,9175.0
2017-11-27 09:50:00,64.49,64.51,64.4,64.4,17658.0,51.7858,51.8019,51.7135,51.7135,17658.0
2017-11-27 09:55:00,64.39,64.39,64.32,64.35,20439.0,51.7055,51.7055,51.6493,51.6734,20439.0
2017-11-27 10:00:00,64.38,64.5,64.38,64.48,21795.0,51.6975,51.7938,51.6975,51.7778,21795.0
2017-11-27 10:05:00,64.49,64.49,64.4,64.4,21251.0,51.7858,51.7858,51.7135,51.7135,21251.0
2017-11-27 10:10:00,64.4,64.4,64.28,64.3,16079.0,51.7135,51.7135,51.6172,51.6332,16079.0
2017-11-27 10:15:00,64.29,64.37,64.29,64.36,15276.0,51.6252,51.6894,51.6252,51.6814,15276.0
2017-11-27 10:20:00,64.35,64.47,64.35,64.4,16553.0,51.6734,51.7697,51.6734,51.7135,16553.0
2017-11-27 10:25:00,64.38,64.39,64.34,64.38,12386.0,51.6975,51.7055,51.6653,51.6975,12386.0
2017-11-27 10:30:00,64.38,64.46,64.37,64.45,8283.0,51.6975,51.7617,51.6894,51.7537,8283.0
2017-11-27 10:35:00,64.45,64.53,64.45,64.53,6300.0,51.7537,51.8179,51.7537,51.8179,6300.0
2017-11-27 10:40:00,64.53,64.54,64.45,64.46,45910.0,51.8179,51.826,51.7537,51.7617,45910.0
2017-11-27 10:45:00,64.46,64.52,64.44,64.51,15451.0,51.7617,51.8099,51.7457,51.8019,15451.0
2017-11-27 10:50:00,64.51,64.52,64.47,64.49,13919.0,51.8019,51.8099,51.7697,51.7858,13919.0
2017-11-27 10:55:00,64.49,64.56,64.49,64.52,9595.0,51.7858,51.842,51.7858,51.8099,9595.0
2017-11-27 11:00:00,64.53,64.63,64.53,64.61,6109.0,51.8179,51.8982,51.8179,51.8822,6109.0
2017-11-27 11:05:00,64.62,64.63,64.57,64.6,9512.0,51.8902,51.8982,51.85,51.8741,9512.0
2017-11-27 11:10:00,64.6,64.6,64.53,64.53,10841.0,51.8741,51.8741,51.8179,51.8179,10841.0
2017-11-27 11:15:00,64.54,64.56,64.53,64.56,8011.0,51.826,51.842,51.8179,51.842,8011.0
2017-11-27 11:20:00,64.54,64.58,64.51,64.57,9688.0,51.826,51.8581,51.8019,51.85,9688.0
2017-11-27 11:25:00,64.59,64.62,64.54,64.54,6585.0,51.8661,51.8902,51.826,51.826,6585.0
2017-11-27 11:30:00,64.54,64.59,64.53,64.56,8321.0,51.826,51.8661,51.8179,51.842,8321.0
2017-11-27 11:35:00,64.56,64.61,64.55,64.61,5241.0,51.842,51.8822,51.834,51.8822,5241.0
2017-11-27 11:40:00,64.6,64.65,64.6,64.64,8694.0,51.8741,51.9143,51.8741,51.9063,8694.0
2017-11-27 11:45:00,64.64,64.71,64.64,64.71,7567.0,51.9063,51.9625,51.9063,51.9625,7567.0
2017-11-27 11:50:00,64.72,64.73,64.71,64.73,5800.0,51.9705,51.9785,51.9625,51.9785,5800.0
2017-11-27 11:55:00,64.74,64.74,64.69,64.69,4940.0,51.9866,51.9866,51.9464,51.9464,4940.0
2017-11-27 12:00:00,64.7,64.73,64.66,64.73,6819.0,51.9544,51.9785,51.9223,51.9785,6819.0
2017-11-27 12:05:00,64.73,64.75,64.71,64.74,7385.0,51.9785,51.9946,51.9625,51.9866,7385.0
2017-11-27 12:10:00,64.75,64.75,64.73,64.73,5726.0,51.9946,51.9946,51.9785,51.9785,5726.0
2017-11-27 12:15:00,64.73,64.78,64.73,64.77,6904.0,51.9785,52.0187,51.9785,52.0106,6904.0
2017-11-27 12:20:00,64.77,64.78,64.74,64.76,8477.0,52.0106,52.0187,51.9866,52.0026,8477.0
2017-11-27 12:25:00,64.77,64.79,64.73,64.74,15457.0,52.0106,52.0267,51.9785,51.9866,15457.0
2017-11-27 12:30:00,64.75,64.79,64.75,64.78,5179.0,51.9946,52.0267,51.9946,52.0187,5179.0
2017-11-27 12:35:00,64.78,64.79,64.76,64.77,6736.0,52.0187,52.0267,52.0026,52.0106,6736.0
2017-11-27 12:40:00,64.77,64.78,64.76,64.76,2792.0,52.0106,52.0187,52.0026,52.0026,2792.0
2017-11-27 12:45:00,64.77,64.79,64.76,64.77,7064.0,52.0106,52.0267,52.0026,52.0106,7064.0
2017-11-27 12:50:00,64.78,64.78,64.76,64.78,10317.0,52.0187,52.0187,52.0026,52.0187,10317.0
2017-11-27 12:55:00,64.77,64.78,64.76,64.78,5386.0,52.0106,52.0187,52.0026,52.0187,5386.0
2017-11-27 13:00:00,64.78,64.8,64.77,64.8,7518.0,52.0187,52.0347,52.0106,52.0347,7518.0
2017-11-27 13:05:00,64.8,64.8,64.72,64.72,13510.0,52.0347,52.0347,51.9705,51.9705,13510.0
2017-11-27 13:10:00,64.71,64.71,64.7,64.7,2400.0,51.9625,51.9625,51.9544,51.9544,2400.0
2017-11-27 13:15:00,64.71,64.72,64.7,64.71,4495.0,51.9625,51.9705,51.9544,51.9625,4495.0
2017-11-27 13:20:00,64.71,64.72,64.7,64.7,2834.0,51.9625,51.9705,51.9544,51.9544,2834.0
2017-11-27 13:25:00,64.7,64.74,64.7,64.74,14137.0,51.9544,51.9866,51.9544,51.9866,14137.0
2017-11-27 13:30:00,64.75,64.75,64.73,64.73,3100.0,51.9946,51.9946,51.9785,51.9785,3100.0
2017-11-27 13:35:00,64.72,64.72,64.7,64.7,4496.0,51.9705,51.9705,51.9544,51.9544,4496.0
2017-11-27 13:40:00,64.7,64.73,64.7,64.7,5601.0,51.9544,51.9785,51.9544,51.9544,5601.0
2017-11-27 13:45:00,64.7,64.71,64.7,64.7,2250.0,51.9544,51.9625,51.9544,51.9544,2250.0
2017-11-27 13:50:00,64.7,64.71,64.7,64.7,1600.0,51.9544,51.9625,51.9544,51.9544,1600.0
2017-11-27 13:55:00,64.71,64.73,64.7,64.73,7492.0,51.9625,51.9785,51.9544,51.9785,7492.0
2017-11-27 14:00:00,64.72,64.73,64.71,64.72,7024.0,51.9705,51.9785,51.9625,51.9705,7024.0
2017-11-27 14:05:00,64.71,64.72,64.6,64.6,17557.0,51.9625,51.9705,51.8741,51.8741,17557.0
2017-11-27 14:10:00,64.59,64.6,64.55,64.57,3200.0,51.8661,51.8741,51.834,51.85,3200.0
2017-11-27 14:15:00,64.56,64.59,64.55,64.58,8249.0,51.842,51.8661,51.834,51.8581,8249.0
2017-11-27 14:20:00,64.58,64.61,64.58,64.61,6972.0,51.8581,51.8822,51.8581,51.8822,6972.0
2017-11-27 14:25:00,64.6,64.61,64.57,64.59,12121.0,51.8741,51.8822,51.85,51.8661,12121.0
2017-11-27 14:30:00,64.59,64.59,64.57,64.58,3750.0,51.8661,51.8661,51.85,51.8581,3750.0
2017-11-27 14:35:00,64.58,64.6,64.58,64.59,4122.0,51.8581,51.8741,51.8581,51.8661,4122.0
2017-11-27 14:40:00,64.59,64.6,64.58,64.59,7378.0,51.8661,51.8741,51.8581,51.8661,7378.0
2017-11-27 14:45:00,64.59,64.62,64.58,64.59,10644.0,51.8661,51.8902,51.8581,51.8661,10644.0
2017-11-27 14:50:00,64.59,64.6,64.58,64.59,8199.0,51.8661,51.8741,51.8581,51.8661,8199.0
2017-11-27 14:55:00,64.59,64.62,64.59,64.62,3567.0,51.8661,51.8902,51.8661,51.8902,3567.0
2017-11-27 15:00:00,64.61,64.61,64.59,64.6,7305.0,51.8822,51.8822,51.8661,51.8741,7305.0
2017-11-27 15:05:00,64.61,64.62,64.6,64.62,7918.0,51.8822,51.8902,51.8741,51.8902,7918.0
2017-11-27 15:10:00,64.62,64.63,64.61,64.62,8891.0,51.8902,51.8982,51.8822,51.8902,8891.0
2017-11-27 15:15:00,64.62,64.64,64.61,64.63,9460.0,51.8902,51.9063,51.8822,51.8982,9460.0
2017-11-27 15:20:00,64.63,64.68,64.62,64.66,11751.0,51.8982,51.9384,51.8902,51.9223,11751.0
2017-11-27 15:25:00,64.67,64.68,64.64,64.66,13179.0,51.9303,51.9384,51.9063,51.9223,13179.0
2017-11-27 15:30:00,64.66,64.72,64.65,64.71,14667.0,51.9223,51.9705,51.9143,51.9625,14667.0
2017-11-27 15:35:00,64.71,64.73,64.7,64.72,10507.0,51.9625,51.9785,51.9544,51.9705,10507.0
2017-11-27 15:40:00,64.72,64.72,64.67,64.67,22123.0,51.9705,51.9705,51.9303,51.9303,22123.0
2017-11-27 15:45:00,64.67,64.69,64.66,64.69,17333.0,51.9303,51.9464,51.9223,51.9464,17333.0
2017-11-27 15:50:00,64.72,64.74,64.66,64.69,36772.0,51.9705,51.9866,51.9223,51.9464,36772.0
2017-11-27 15:55:00,64.7,64.71,64.65,64.66,79704.0,51.9544,51.9625,51.9143,51.9223,79704.0
2017-11-28 09:30:00,64.85,64.99,64.8,64.85,36846.0,52.0749,52.1873,52.0347,52.0749,36846.0
2017-11-28 09:35:00,64.88,64.91,64.81,64.91,29011.0,52.099,52.1231,52.0428,52.1231,29011.0
2017-11-28 09:40:00,64.95,65.12,64.94,65.09,12615.0,52.1552,52.2917,52.1472,52.2676,12615.0
2017-11-28 09:45:00,65.09,65.09,64.98,64.98,10811.0,52.2676,52.2676,52.1793,52.1793,10811.0
2017-11-28 09:50:00,65.0,65.03,64.99,65.0,4506.0,52.1953,52.2194,52.1873,52.1953,4506.0
2017-11-28 09:55:00,65.02,65.06,65.01,65.04,3200.0,52.2114,52.2435,52.2034,52.2275,3200.0
2017-11-28 10:00:00,65.06,65.06,65.0,65.01,5075.0,52.2435,52.2435,52.1953,52.2034,5075.0
2017-11-28 10:05:00,65.02,65.06,64.99,65.01,11158.0,52.2114,52.2435,52.1873,52.2034,11158.0
2017-11-28 10:10:00,65.03,65.12,65.03,65.09,9179.0,52.2194,52.2917,52.2194,52.2676,9179.0
2017-11-28 10:15:00,65.08,65.08,65.05,65.07,4079.0,52.2596,52.2596,52.2355,52.2515,4079.0
2017-11-28 10:20:00,65.07,65.09,65.06,65.08,4963.0,52.2515,52.2676,52.2435,52.2596,4963.0
2017-11-28 10:25:00,65.08,65.19,65.07,65.18,20723.0,52.2596,52.3479,52.2515,52.3399,20723.0
2017-11-28 10:30:00,65.19,65.22,65.18,65.22,6580.0,52.3479,52.372,52.3399,52.372,6580.0
2017-11-28 10:35:00,65.22,65.28,65.2,65.28,6374.0,52.372,52.4202,52.3559,52.4202,6374.0
2017-11-28 10:40:00,65.29,65.3,65.25,65.29,9934.0,52.4282,52.4362,52.3961,52.4282,9934.0
2017-11-28 10:45:00,65.29,65.38,65.25,65.3,33108.0,52.4282,52.5005,52.3961,52.4362,33108.0
2017-11-28 10:50:00,65.29,65.29,65.26,65.27,5561.0,52.4282,52.4282,52.4041,52.4121,5561.0
2017-11-28 10:55:00,65.26,65.34,65.25,65.3,11021.0,52.4041,52.4684,52.3961,52.4362,11021.0
2017-11-28 11:00:00,65.31,65.35,65.3,65.35,12982.0,52.4443,52.4764,52.4362,52.4764,12982.0
2017-11-28 11:05:00,65.36,65.36,65.34,65.36,8100.0,52.4844,52.4844,52.4684,52.4844,8100.0
2017-11-28 11:10:00,65.35,65.36,65.28,65.28,8653.0,52.4764,52.4844,52.4202,52.4202,8653.0
2017-11-28 11:15:00,65.27,65.3,65.26,65.3,7678.0,52.4121,52.4362,52.4041,52.4362,7678.0
2017-11-28 11:20:00,65.3,65.3,65.28,65.3,6348.0,52.4362,52.4362,52.4202,52.4362,6348.0
2017-11-28 11:25:00,65.3,65.31,65.27,65.27,6438.0,52.4362,52.4443,52.4121,52.4121,6438.0
2017-11-28 11:30:00,65.26,65.27,65.25,65.26,4800.0,52.4041,52.4121,52.3961,52.4041,4800.0
2017-11-28 11:35:00,65.26,65.33,65.26,65.32,5962.0,52.4041,52.4603,52.4041,52.4523,5962.0
2017-11-28 11:40:00,65.33,65.33,65.29,65.32,8913.0,52.4603,52.4603,52.4282,52.4523,8913.0
2017-11-28 11:45:00,65.33,65.37,65.3,65.31,13460.0,52.4603,52.4924,52.4362,52.4443,13460.0
2017-11-28 11:50:00,65.31,65.38,65.29,65.37,22497.0,52.4443,52.5005,52.4282,52.4924,22497.0
2017-11-28 11:55:00,65.37,65.4,65.37,65.4,21038.0,52.4924,52.5165,52.4924,52.5165,21038.0
2017-11-28 12:00:00,65.4,65.45,65.39,65.44,9576.0,52.5165,52.5567,52.5085,52.5487,9576.0
2017-11-28 12:05:00,65.45,65.46,65.43,65.46,4383.0,52.5567,52.5647,52.5406,52.5647,4383.0
2017-11-28 12:10:00,65.46,65.46,65.42,65.45,8187.0,52.5647,52.5647,52.5326,52.5567,8187.0
2017-11-28 12:15:00,65.46,65.5,65.45,65.5,20274.0,52.5647,52.5968,52.5567,52.5968,20274.0
2017-11-28 12:20:00,65.5,65.64,65.49,65.6,42548.0,52.5968,52.7093,52.5888,52.6771,42548.0
2017-11-28 12:25:00,65.61,65.68,65.59,65.67,35055.0,52.6852,52.7414,52.6691,52.7333,35055.0
2017-11-28 12:30:00,65.68,65.69,65.53,65.53,19032.0,52.7414,52.7494,52.6209,52.6209,19032.0
2017-11-28 12:35:00,65.52,65.52,65.47,65.49,9200.0,52.6129,52.6129,52.5727,52.5888,9200.0
2017-11-28 12:40:00,65.48,65.5,65.46,65.48,8952.0,52.5808,52.5968,52.5647,52.5808,8952.0
2017-11-28 12:45:00,65.48,65.52,65.48,65.5,4814.0,52.5808,52.6129,52.5808,52.5968,4814.0
2017-11-28 12:50:00,65.5,65.52,65.47,65.52,7389.0,52.5968,52.6129,52.5727,52.6129,7389.0
2017-11-28 12:55:00,65.5,65.54,65.49,65.54,5208.0,52.5968,52.629,52.5888,52.629,5208.0
2017-11-28 13:00:00,65.55,65.55,65.53,65.55,864.0,52.637,52.637,52.6209,52.637,864.0
2017-11-28 13:05:00,65.55,65.65,65.53,65.64,21223.0,52.637,52.7173,52.6209,52.7093,21223.0
2017-11-28 13:10:00,65.64,65.76,65.61,65.69,20484.0,52.7093,52.8056,52.6852,52.7494,20484.0
2017-11-28 13:15:00,65.68,65.72,65.65,65.65,9122.0,52.7414,52.7735,52.7173,52.7173,9122.0
2017-11-28 13:20:00,65.66,65.67,65.6,65.66,8658.0,52.7253,52.7333,52.6771,52.7253,8658.0
2017-11-28 13:25:00,65.64,65.71,65.63,65.68,22498.0,52.7093,52.7655,52.7012,52.7414,22498.0
2017-11-28 13:30:00,65.67,65.68,65.63,65.65,27215.0,52.7333,52.7414,52.7012,52.7173,27215.0
2017-11-28 13:35:00,65.66,65.69,65.65,65.67,5800.0,52.7253,52.7494,52.7173,52.7333,5800.0
2017-11-28 13:40:00,65.67,65.68,65.65,65.66,11587.0,52.7333,52.7414,52.7173,52.7253,11587.0
2017-11-28 13:45:00,65.66,65.7,65.65,65.65,9513.0,52.7253,52.7574,52.7173,52.7173,9513.0
2017-11-28 13:50:00,65.64,65.67,65.57,65.57,7057.0,52.7093,52.7333,52.653,52.653,7057.0
2017-11-28 13:55:00,65.58,65.58,65.53,65.56,8188.0,52.6611,52.6611,52.6209,52.645,8188.0
2017-11-28 14:00:00,65.55,65.57,65.46,65.52,9741.0,52.637,52.653,52.5647,52.6129,9741.0
2017-11-28 14:05:00,65.52,65.53,65.47,65.52,5661.0,52.6129,52.6209,52.5727,52.6129,5661.0
2017-11-28 14:10:00,65.51,65.55,65.51,65.53,5718.0,52.6049,52.637,52.6049,52.6209,5718.0
2017-11-28 14:15:00,65.52,65.53,65.48,65.53,4643.0,52.6129,52.6209,52.5808,52.6209,4643.0
2017-11-28 14:20:00,65.53,65.55,65.47,65.47,4382.0,52.6209,52.637,52.5727,52.5727,4382.0
2017-11-28 14:25:00,65.5,65.54,65.5,65.53,6839.0,52.5968,52.629,52.5968,52.6209,6839.0
2017-11-28 14:30:00,65.53,65.55,65.51,65.54,12397.0,52.6209,52.637,52.6049,52.629,12397.0
2017-11-28 14:35:00,65.53,65.55,65.53,65.54,5241.0,52.6209,52.637,52.6209,52.629,5241.0
2017-11-28 14:40:00,65.55,65.62,65.54,65.62,9613.0,52.637,52.6932,52.629,52.6932,9613.0
2017-11-28 14:45:00,65.62,65.67,65.62,65.67,8588.0,52.6932,52.7333,52.6932,52.7333,8588.0
2017-11-28 14:50:00,65.67,65.72,65.66,65.72,11235.0,52.7333,52.7735,52.7253,52.7735,11235.0
2017-11-28 14:55:00,65.72,65.72,65.65,65.71,14395.0,52.7735,52.7735,52.7173,52.7655,14395.0
2017-11-28 15:00:00,65.69,65.7,65.66,65.69,11468.0,52.7494,52.7574,52.7253,52.7494,11468.0
2017-11-28 15:05:00,65.69,65.72,65.69,65.69,19323.0,52.7494,52.7735,52.7494,52.7494,19323.0
2017-11-28 15:10:00,65.69,65.75,65.69,65.71,16139.0,52.7494,52.7976,52.7494,52.7655,16139.0
2017-11-28 15:15:00,65.73,65.78,65.73,65.77,12954.0,52.7815,52.8217,52.7815,52.8136,12954.0
2017-11-28 15:20:00,65.76,65.77,65.73,65.76,17205.0,52.8056,52.8136,52.7815,52.8056,17205.0
2017-11-28 15:25:00,65.76,65.76,65.72,65.74,16908.0,52.8056,52.8056,52.7735,52.7896,16908.0
2017-11-28 15:30:00,65.73,65.74,65.67,65.67,14214.0,52.7815,52.7896,52.7333,52.7333,14214.0
2017-11-28 15:35:00,65.66,65.68,65.65,65.67,23974.0,52.7253,52.7414,52.7173,52.7333,23974.0
2017-11-28 15:40:00,65.67,65.68,65.63,65.67,30812.0,52.7333,52.7414,52.7012,52.7333,30812.0
2017-11-28 15:45:00,65.67,65.68,65.66,65.68,15177.0,52.7333,52.7414,52.7253,52.7414,15177.0
2017-11-28 15:50:00,65.67,65.7,65.66,65.7,51739.0,52.7333,52.7574,52.7253,52.7574,51739.0
2017-11-28 15:55:00,65.69,65.8,65.68,65.8,146367.0,52.7494,52.8377,52.7414,52.8377,146367.0
2017-11-29 09:30:00,65.78,65.78,65.39,65.52,24945.0,52.8217,52.8217,52.5085,52.6129,24945.0
2017-11-29 09:35:00,65.49,65.72,65.48,65.68,6806.0,52.5888,52.7735,52.5808,52.7414,6806.0
2017-11-29 09:40:00,65.67,65.86,65.66,65.85,11450.0,52.7333,52.8859,52.7253,52.8779,11450.0
2017-11-29 09:45:00,65.82,65.83,65.65,65.74,11252.0,52.8538,52.8618,52.7173,52.7896,11252.0
2017-11-29 09:50:00,65.8,66.05,65.8,66.05,26301.0,52.8377,53.0385,52.8377,53.0385,26301.0
2017-11-29 09:55:00,66.07,66.25,66.02,66.23,38806.0,53.0545,53.1991,53.0144,53.183,38806.0
2017-11-29 10:00:00,66.24,66.36,66.15,66.34,17523.0,53.1911,53.2874,53.1188,53.2714,17523.0
2017-11-29 10:05:00,66.31,66.35,66.27,66.34,19272.0,53.2473,53.2794,53.2151,53.2714,19272.0
2017-11-29 10:10:00,66.36,66.43,66.33,66.36,19954.0,53.2874,53.3436,53.2633,53.2874,19954.0
2017-11-29 10:15:00,66.36,66.36,66.1,66.36,61397.0,53.2874,53.2874,53.0786,53.2874,61397.0
2017-11-29 10:20:00,66.39,66.41,66.33,66.41,23482.0,53.3115,53.3276,53.2633,53.3276,23482.0
2017-11-29 10:25:00,66.39,66.58,66.38,66.54,47246.0,53.3115,53.4641,53.3035,53.432,47246.0
2017-11-29 10:30:00,66.54,66.69,66.54,66.62,41223.0,53.432,53.5524,53.432,53.4962,41223.0
2017-11-29 10:35:00,66.6,66.67,66.57,66.61,26312.0,53.4801,53.5364,53.4561,53.4882,26312.0
2017-11-29 10:40:00,66.59,66.62,66.51,66.55,63941.0,53.4721,53.4962,53.4079,53.44,63941.0
2017-11-29 10:45:00,66.57,66.7,66.5,66.7,36925.0,53.4561,53.5604,53.3998,53.5604,36925.0
2017-11-29 10:50:00,66.69,66.8,66.67,66.76,34120.0,53.5524,53.6407,53.5364,53.6086,34120.0
2017-11-29 10:55:00,66.77,66.83,66.63,66.75,87077.0,53.6167,53.6648,53.5042,53.6006,87077.0
2017-11-29 11:00:00,66.73,66.83,66.7,66.81,60162.0,53.5845,53.6648,53.5604,53.6488,60162.0
2017-11-29 11:05:00,66.82,66.93,66.7,66.7,104397.0,53.6568,53.7451,53.5604,53.5604,104397.0
2017-11-29 11:10:00,66.69,66.75,66.6,66.69,51649.0,53.5524,53.6006,53.4801,53.5524,51649.0
2017-11-29 11:15:00,66.68,66.72,66.61,66.69,75502.0,53.5444,53.5765,53.4882,53.5524,75502.0
2017-11-29 11:20:00,66.69,66.75,66.62,66.75,77779.0,53.5524,53.6006,53.4962,53.6006,77779.0
2017-11-29 11:25:00,66.73,66.87,66.69,66.84,67192.0,53.5845,53.697,53.5524,53.6729,67192.0
2017-11-29 11:30:00,66.83,66.9,66.81,66.88,44421.0,53.6648,53.721,53.6488,53.705,44421.0
2017-11-29 11:35:00,66.87,66.92,66.59,66.59,59367.0,53.697,53.7371,53.4721,53.4721,59367.0
2017-11-29 11:40:00,66.59,66.63,66.52,66.54,27816.0,53.4721,53.5042,53.4159,53.432,27816.0
2017-11-29 11:45:00,66.55,66.63,66.53,66.59,27972.0,53.44,53.5042,53.4239,53.4721,27972.0
2017-11-29 11:50:00,66.59,66.74,66.59,66.73,15609.0,53.4721,53.5926,53.4721,53.5845,15609.0
2017-11-29 11:55:00,66.73,66.85,66.71,66.85,23578.0,53.5845,53.6809,53.5685,53.6809,23578.0
2017-11-29 12:00:00,66.86,66.88,66.76,66.78,64368.0,53.6889,53.705,53.6086,53.6247,64368.0
2017-11-29 12:05:00,66.75,66.87,66.66,66.78,23424.0,53.6006,53.697,53.5283,53.6247,23424.0
2017-11-29 12:10:00,66.81,66.88,66.66,66.68,49204.0,53.6488,53.705,53.5283,53.5444,49204.0
2017-11-29 12:15:00,66.69,66.73,66.61,66.71,22778.0,53.5524,53.5845,53.4882,53.5685,22778.0
2017-11-29 12:20:00,66.71,66.78,66.69,66.7,17390.0,53.5685,53.6247,53.5524,53.5604,17390.0
2017-11-29 12:25:00,66.71,66.71,66.57,66.57,9650.0,53.5685,53.5685,53.4561,53.4561,9650.0
2017-11-29 12:30:00,66.57,66.61,66.5,66.55,21045.0,53.4561,53.4882,53.3998,53.44,21045.0
2017-11-29 12:35:00,66.55,66.57,66.51,66.57,6590.0,53.44,53.4561,53.4079,53.4561,6590.0
2017-11-29 12:40:00,66.57,66.61,66.49,66.53,22009.0,53.4561,53.4882,53.3918,53.4239,22009.0
2017-11-29 12:45:00,66.53,66.53,66.49,66.52,6058.0,53.4239,53.4239,53.3918,53.4159,6058.0
2017-11-29 12:50:00,66.53,66.55,66.48,66.54,25418.0,53.4239,53.44,53.3838,53.432,25418.0
2017-11-29 12:55:00,66.53,66.63,66.53,66.59,19189.0,53.4239,53.5042,53.4239,53.4721,19189.0
2017-11-29 13:00:00,66.6,66.63,66.5,66.54,16806.0,53.4801,53.5042,53.3998,53.432,16806.0
2017-11-29 13:05:00,66.54,66.6,66.51,66.52,18378.0,53.432,53.4801,53.4079,53.4159,18378.0
2017-11-29 13:10:00,66.51,66.59,66.49,66.59,10715.0,53.4079,53.4721,53.3918,53.4721,10715.0
2017-11-29 13:15:00,66.56,66.7,66.56,66.68,17980.0,53.448,53.5604,53.448,53.5444,17980.0
2017-11-29 13:20:00,66.66,66.73,66.66,66.69,10337.0,53.5283,53.5845,53.5283,53.5524,10337.0
2017-11-29 13:25:00,66.68,66.76,66.67,66.76,11005.0,53.5444,53.6086,53.5364,53.6086,11005.0
2017-11-29 13:30:00,66.76,66.76,66.69,66.69,20098.0,53.6086,53.6086,53.5524,53.5524,20098.0
2017-11-29 13:35:00,66.7,66.74,66.7,66.73,11588.0,53.5604,53.5926,53.5604,53.5845,11588.0
2017-11-29 13:40:00,66.73,66.74,66.64,66.65,16268.0,53.5845,53.5926,53.5123,53.5203,16268.0
2017-11-29 13:45:00,66.65,66.82,66.65,66.82,20267.0,53.5203,53.6568,53.5203,53.6568,20267.0
2017-11-29 13:50:00,66.81,66.86,66.8,66.81,23343.0,53.6488,53.6889,53.6407,53.6488,23343.0
2017-11-29 13:55:00,66.82,66.83,66.75,66.75,18204.0,53.6568,53.6648,53.6006,53.6006,18204.0
2017-11-29 14:00:00,66.72,66.8,66.7,66.78,20385.0,53.5765,53.6407,53.5604,53.6247,20385.0
2017-11-29 14:05:00,66.78,66.81,66.75,66.81,10898.0,53.6247,53.6488,53.6006,53.6488,10898.0
2017-11-29 14:10:00,66.81,66.88,66.79,66.79,28515.0,53.6488,53.705,53.6327,53.6327,28515.0
2017-11-29 14:15:00,66.79,66.79,66.66,66.68,18261.0,53.6327,53.6327,53.5283,53.5444,18261.0
2017-11-29 14:20:00,66.68,66.71,66.61,66.62,26196.0,53.5444,53.5685,53.4882,53.4962,26196.0
2017-11-29 14:25:00,66.6,66.62,66.54,66.54,21504.0,53.4801,53.4962,53.432,53.432,21504.0
2017-11-29 14:30:00,66.55,66.57,66.51,66.55,13861.0,53.44,53.4561,53.4079,53.44,13861.0
2017-11-29 14:35:00,66.56,66.65,66.56,66.63,20140.0,53.448,53.5203,53.448,53.5042,20140.0
2017-11-29 14:40:00,66.64,66.71,66.64,66.67,22586.0,53.5123,53.5685,53.5123,53.5364,22586.0
2017-11-29 14:45:00,66.67,66.68,66.63,66.67,11231.0,53.5364,53.5444,53.5042,53.5364,11231.0
2017-11-29 14:50:00,66.67,66.67,66.56,66.57,18144.0,53.5364,53.5364,53.448,53.4561,18144.0
2017-11-29 14:55:00,66.58,66.63,66.56,66.57,23853.0,53.4641,53.5042,53.448,53.4561,23853.0
2017-11-29 15:00:00,66.55,66.66,66.54,66.66,27141.0,53.44,53.5283,53.432,53.5283,27141.0
2017-11-29 15:05:00,66.65,66.7,66.62,66.69,56605.0,53.5203,53.5604,53.4962,53.5524,56605.0
2017-11-29 15:10:00,66.69,66.73,66.68,66.72,40333.0,53.5524,53.5845,53.5444,53.5765,40333.0
2017-11-29 15:15:00,66.72,66.73,66.58,66.58,36063.0,53.5765,53.5845,53.4641,53.4641,36063.0
2017-11-29 15:20:00,66.58,66.68,66.58,66.62,31945.0,53.4641,53.5444,53.4641,53.4962,31945.0
2017-11-29 15:25:00,66.63,66.66,66.59,66.65,20297.0,53.5042,53.5283,53.4721,53.5203,20297.0
2017-11-29 15:30:00,66.65,66.74,66.64,66.73,35436.0,53.5203,53.5926,53.5123,53.5845,35436.0
2017-11-29 15:35:00,66.73,66.73,66.65,66.67,43209.0,53.5845,53.5845,53.5203,53.5364,43209.0
2017-11-29 15:40:00,66.67,66.68,66.59,66.59,52049.0,53.5364,53.5444,53.4721,53.4721,52049.0
2017-11-29 15:45:00,66.59,66.64,66.51,66.53,66873.0,53.4721,53.5123,53.4079,53.4239,66873.0
2017-11-29 15:50:00,66.52,66.67,66.52,66.62,102492.0,53.4159,53.5364,53.4159,53.4962,102492.0
2017-11-29 15:55:00,66.62,66.63,66.54,66.56,161858.0,53.4962,53.5042,53.432,53.448,161858.0
2017-11-30 09:30:00,66.65,66.66,66.43,66.5,24254.0,53.5203,53.5283,53.3436,53.3998,24254.0
2017-11-30 09:35:00,66.52,66.77,66.49,66.72,14461.0,53.4159,53.6167,53.3918,53.5765,14461.0
2017-11-30 09:40:00,66.72,66.73,66.58,66.7,9563.0,53.5765,53.5845,53.4641,53.5604,9563.0
2017-11-30 09:45:00,66.72,66.81,66.66,66.67,12074.0,53.5765,53.6488,53.5283,53.5364,12074.0
2017-11-30 09:50:00,66.7,66.7,66.54,66.65,11142.0,53.5604,53.5604,53.432,53.5203,11142.0
2017-11-30 09:55:00,66.64,66.8,66.63,66.8,8986.0,53.5123,53.6407,53.5042,53.6407,8986.0
2017-11-30 10:00:00,66.79,66.84,66.74,66.81,9617.0,53.6327,53.6729,53.5926,53.6488,9617.0
2017-11-30 10:05:00,66.8,66.8,66.73,66.74,18455.0,53.6407,53.6407,53.5845,53.5926,18455.0
2017-11-30 10:10:00,66.75,66.82,66.74,66.79,8852.0,53.6006,53.6568,53.5926,53.6327,8852.0
2017-11-30 10:15:00,66.79,66.85,66.73,66.85,11323.0,53.6327,53.6809,53.5845,53.6809,11323.0
2017-11-30 10:20:00,66.88,66.98,66.84,66.92,18221.0,53.705,53.7853,53.6729,53.7371,18221.0
2017-11-30 10:25:00,66.92,66.95,66.87,66.95,10716.0,53.7371,53.7612,53.697,53.7612,10716.0
2017-11-30 10:30:00,66.94,66.94,66.87,66.94,17120.0,53.7532,53.7532,53.697,53.7532,17120.0
2017-11-30 10:35:00,66.95,67.07,66.85,66.85,29204.0,53.7612,53.8576,53.6809,53.6809,29204.0
2017-11-30 10:40:00,66.88,66.95,66.83,66.93,14214.0,53.705,53.7612,53.6648,53.7451,14214.0
2017-11-30 10:45:00,66.94,67.05,66.93,67.05,14998.0,53.7532,53.8415,53.7451,53.8415,14998.0
2017-11-30 10:50:00,67.05,67.12,67.03,67.1,22972.0,53.8415,53.8977,53.8254,53.8816,22972.0
2017-11-30 10:55:00,67.09,67.22,67.09,67.18,19949.0,53.8736,53.978,53.8736,53.9459,19949.0
2017-11-30 11:00:00,67.14,67.25,67.1,67.22,8515.0,53.9138,54.0021,53.8816,53.978,8515.0
2017-11-30 11:05:00,67.23,67.33,67.19,67.29,24622.0,53.986,54.0663,53.9539,54.0342,24622.0
2017-11-30 11:10:00,67.3,67.3,67.24,67.27,6686.0,54.0422,54.0422,53.9941,54.0182,6686.0
2017-11-30 11:15:00,67.28,67.33,67.24,67.28,14500.0,54.0262,54.0663,53.9941,54.0262,14500.0
2017-11-30 11:20:00,67.27,67.34,67.22,67.34,25481.0,54.0182,54.0744,53.978,54.0744,25481.0
2017-11-30 11:25:00,67.35,67.35,67.28,67.31,30186.0,54.0824,54.0824,54.0262,54.0503,30186.0
2017-11-30 11:30:00,67.31,67.39,67.29,67.38,29690.0,54.0503,54.1145,54.0342,54.1065,29690.0
2017-11-30 11:35:00,67.38,67.44,67.37,67.44,23423.0,54.1065,54.1547,54.0985,54.1547,23423.0
2017-11-30 11:40:00,67.43,67.46,67.37,67.43,22004.0,54.1466,54.1707,54.0985,54.1466,22004.0
2017-11-30 11:45:00,67.43,67.49,67.4,67.49,13179.0,54.1466,54.1948,54.1225,54.1948,13179.0
2017-11-30 11:50:00,67.48,67.5,67.46,67.47,12844.0,54.1868,54.2028,54.1707,54.1788,12844.0
2017-11-30 11:55:00,67.48,67.49,67.41,67.42,11896.0,54.1868,54.1948,54.1306,54.1386,11896.0
2017-11-30 12:00:00,67.44,67.5,67.42,67.48,18621.0,54.1547,54.2028,54.1386,54.1868,18621.0
2017-11-30 12:05:00,67.48,67.52,67.48,67.49,7073.0,54.1868,54.2189,54.1868,54.1948,7073.0
2017-11-30 12:10:00,67.5,67.67,67.5,67.67,15898.0,54.2028,54.3394,54.2028,54.3394,15898.0
2017-11-30 12:15:00,67.66,67.67,67.62,67.63,15365.0,54.3313,54.3394,54.2992,54.3072,15365.0
2017-11-30 12:20:00,67.64,67.7,67.64,67.67,15677.0,54.3153,54.3634,54.3153,54.3394,15677.0
2017-11-30 12:25:00,67.66,67.69,67.65,67.66,6638.0,54.3313,54.3554,54.3233,54.3313,6638.0
2017-11-30 12:30:00,67.64,67.65,67.56,67.62,14442.0,54.3153,54.3233,54.251,54.2992,14442.0
2017-11-30 12:35:00,67.64,67.73,67.64,67.67,12144.0,54.3153,54.3875,54.3153,54.3394,12144.0
2017-11-30 12:40:00,67.68,67.75,67.65,67.73,10331.0,54.3474,54.4036,54.3233,54.3875,10331.0
2017-11-30 12:45:00,67.71,67.76,67.69,67.73,11938.0,54.3715,54.4116,54.3554,54.3875,11938.0
2017-11-30 12:50:00,67.73,67.74,67.64,67.73,14932.0,54.3875,54.3956,54.3153,54.3875,14932.0
2017-11-30 12:55:00,67.72,67.76,67.62,67.68,22389.0,54.3795,54.4116,54.2992,54.3474,22389.0
2017-11-30 13:00:00,67.7,67.83,67.68,67.82,18642.0,54.3634,54.4678,54.3474,54.4598,18642.0
2017-11-30 13:05:00,67.84,67.88,67.79,67.79,18229.0,54.4759,54.508,54.4357,54.4357,18229.0
2017-11-30 13:10:00,67.8,67.84,67.7,67.74,16591.0,54.4437,54.4759,54.3634,54.3956,16591.0
2017-11-30 13:15:00,67.75,67.76,67.62,67.62,15852.0,54.4036,54.4116,54.2992,54.2992,15852.0
2017-11-30 13:20:00,67.64,67.66,67.57,67.57,13833.0,54.3153,54.3313,54.2591,54.2591,13833.0
2017-11-30 13:25:00,67.58,67.61,67.52,67.52,9612.0,54.2671,54.2912,54.2189,54.2189,9612.0
2017-11-30 13:30:00,67.52,67.59,67.52,67.58,19381.0,54.2189,54.2751,54.2189,54.2671,19381.0
2017-11-30 13:35:00,67.6,67.6,67.56,67.57,5260.0,54.2831,54.2831,54.251,54.2591,5260.0
2017-11-30 13:40:00,67.57,67.63,67.52,67.54,27021.0,54.2591,54.3072,54.2189,54.235,27021.0
2017-11-30 13:45:00,67.56,67.6,67.55,67.59,7004.0,54.251,54.2831,54.243,54.2751,7004.0
2017-11-30 13:50:00,67.58,67.59,67.51,67.59,9593.0,54.2671,54.2751,54.2109,54.2751,9593.0
2017-11-30 13:55:00,67.59,67.59,67.54,67.57,13176.0,54.2751,54.2751,54.235,54.2591,13176.0
2017-11-30 14:00:00,67.59,67.59,67.55,67.56,16513.0,54.2751,54.2751,54.243,54.251,16513.0
2017-11-30 14:05:00,67.56,67.56,67.5,67.51,9730.0,54.251,54.251,54.2028,54.2109,9730.0
2017-11-30 14:10:00,67.5,67.55,67.5,67.55,12426.0,54.2028,54.243,54.2028,54.243,12426.0
2017-11-30 14:15:00,67.55,67.57,67.52,67.53,16791.0,54.243,54.2591,54.2189,54.2269,16791.0
2017-11-30 14:20:00,67.54,67.54,67.49,67.5,17098.0,54.235,54.235,54.1948,54.2028,17098.0
2017-11-30 14:25:00,67.5,67.58,67.5,67.58,7499.0,54.2028,54.2671,54.2028,54.2671,7499.0
2017-11-30 14:30:00,67.56,67.59,67.54,67.57,17352.0,54.251,54.2751,54.235,54.2591,17352.0
2017-11-30 14:35:00,67.56,67.56,67.5,67.55,13988.0,54.251,54.251,54.2028,54.243,13988.0
2017-11-30 14:40:00,67.54,67.58,67.53,67.56,23423.0,54.235,54.2671,54.2269,54.251,23423.0
2017-11-30 14:45:00,67.54,67.61,67.54,67.6,11764.0,54.235,54.2912,54.235,54.2831,11764.0
2017-11-30 14:50:00,67.6,67.61,67.57,67.57,6566.0,54.2831,54.2912,54.2591,54.2591,6566.0
2017-11-30 14:55:00,67.6,67.6,67.45,67.5,20286.0,54.2831,54.2831,54.1627,54.2028,20286.0
2017-11-30 15:00:00,67.49,67.5,67.44,67.46,14412.0,54.1948,54.2028,54.1547,54.1707,14412.0
2017-11-30 15:05:00,67.44,67.44,67.36,67.37,13592.0,54.1547,54.1547,54.0904,54.0985,13592.0
2017-11-30 15:10:00,67.37,67.41,67.37,67.38,10650.0,54.0985,54.1306,54.0985,54.1065,10650.0
2017-11-30 15:15:00,67.4,67.43,67.38,67.38,18213.0,54.1225,54.1466,54.1065,54.1065,18213.0
2017-11-30 15:20:00,67.38,67.42,67.37,67.4,24405.0,54.1065,54.1386,54.0985,54.1225,24405.0
2017-11-30 15:25:00,67.4,67.43,67.39,67.43,24084.0,54.1225,54.1466,54.1145,54.1466,24084.0
2017-11-30 15:30:00,67.42,67.51,67.42,67.5,33667.0,54.1386,54.2109,54.1386,54.2028,33667.0
2017-11-30 15:35:00,67.49,67.51,67.38,67.4,37021.0,54.1948,54.2109,54.1065,54.1225,37021.0
2017-11-30 15:40:00,67.41,67.42,67.33,67.37,37680.0,54.1306,54.1386,54.0663,54.0985,37680.0
2017-11-30 15:45:00,67.37,67.45,67.36,67.43,54361.0,54.0985,54.1627,54.0904,54.1466,54361.0
2017-11-30 15:50:00,67.42,67.45,67.26,67.29,117791.0,54.1386,54.1627,54.0101,54.0342,117791.0
2017-11-30 15:55:00,67.29,67.34,67.23,67.31,181276.0,54.0342,54.0744,53.986,54.0503,181276.0
2017-12-01 09:30:00,66.9,67.2,66.8,66.84,85755.0,53.721,53.9619,53.6407,53.6729,85755.0
2017-12-01 09:35:00,66.86,66.9,66.69,66.8,12403.0,53.6889,53.721,53.5524,53.6407,12403.0
2017-12-01 09:40:00,66.78,66.88,66.76,66.76,10378.0,53.6247,53.705,53.6086,53.6086,10378.0
2017-12-01 09:45:00,66.78,66.88,66.77,66.79,6872.0,53.6247,53.705,53.6167,53.6327,6872.0
2017-12-01 09:50:00,66.81,66.99,66.81,66.93,14046.0,53.6488,53.7933,53.6488,53.7451,14046.0
2017-12-01 09:55:00,66.92,66.94,66.84,66.9,14273.0,53.7371,53.7532,53.6729,53.721,14273.0
2017-12-01 10:00:00,66.88,66.95,66.8,66.88,21735.0,53.705,53.7612,53.6407,53.705,21735.0
2017-12-01 10:05:00,66.88,66.9,66.84,66.85,9200.0,53.705,53.721,53.6729,53.6809,9200.0
2017-12-01 10:10:00,66.85,67.03,66.85,67.03,16005.0,53.6809,53.8254,53.6809,53.8254,16005.0
2017-12-01 10:15:00,67.03,67.17,67.02,67.17,17662.0,53.8254,53.9379,53.8174,53.9379,17662.0
2017-12-01 10:20:00,67.19,67.26,67.16,67.18,24122.0,53.9539,54.0101,53.9298,53.9459,24122.0
2017-12-01 10:25:00,67.17,67.2,67.0,67.0,17702.0,53.9379,53.9619,53.8013,53.8013,17702.0
2017-12-01 10:30:00,67.01,67.08,66.9,66.9,16494.0,53.8094,53.8656,53.721,53.721,16494.0
2017-12-01 10:35:00,66.89,66.96,66.87,66.89,17436.0,53.713,53.7692,53.697,53.713,17436.0
2017-12-01 10:40:00,66.89,66.97,66.89,66.92,14036.0,53.713,53.7773,53.713,53.7371,14036.0
2017-12-01 10:45:00,66.94,66.97,66.89,66.9,60719.0,53.7532,53.7773,53.713,53.721,60719.0
2017-12-01 10:50:00,66.9,66.99,66.83,66.89,64064.0,53.721,53.7933,53.6648,53.713,64064.0
2017-12-01 10:55:00,66.9,66.96,66.9,66.93,21511.0,53.721,53.7692,53.721,53.7451,21511.0
2017-12-01 11:00:00,66.92,66.98,66.78,66.89,88843.0,53.7371,53.7853,53.6247,53.713,88843.0
2017-12-01 11:05:00,66.88,66.88,66.5,66.61,33236.0,53.705,53.705,53.3998,53.4882,33236.0
2017-12-01 11:10:00,66.62,66.66,66.04,66.26,48969.0,53.4962,53.5283,53.0305,53.2071,48969.0
2017-12-01 11:15:00,66.27,66.42,66.25,66.38,53413.0,53.2151,53.3356,53.1991,53.3035,53413.0
2017-12-01 11:20:00,66.35,66.46,66.21,66.26,63470.0,53.2794,53.3677,53.167,53.2071,63470.0
2017-12-01 11:25:00,66.27,66.38,66.06,66.06,80346.0,53.2151,53.3035,53.0465,53.0465,80346.0
2017-12-01 11:30:00,66.08,66.38,66.02,66.28,108015.0,53.0626,53.3035,53.0144,53.2232,108015.0
2017-12-01 11:35:00,66.29,66.42,66.19,66.38,18455.0,53.2312,53.3356,53.1509,53.3035,18455.0
2017-12-01 11:40:00,66.41,66.49,66.23,66.3,44747.0,53.3276,53.3918,53.183,53.2392,44747.0
2017-12-01 11:45:00,66.3,66.3,66.01,66.02,27820.0,53.2392,53.2392,53.0064,53.0144,27820.0
2017-12-01 11:50:00,66.02,66.22,65.89,66.17,31944.0,53.0144,53.175,52.91,53.1348,31944.0
2017-12-01 11:55:00,66.17,66.25,65.94,66.21,28144.0,53.1348,53.1991,52.9502,53.167,28144.0
2017-12-01 12:00:00,66.28,66.28,66.12,66.24,20925.0,53.2232,53.2232,53.0947,53.1911,20925.0
2017-12-01 12:05:00,66.24,66.39,66.2,66.36,14356.0,53.1911,53.3115,53.1589,53.2874,14356.0
2017-12-01 12:10:00,66.37,66.38,66.28,66.3,7976.0,53.2955,53.3035,53.2232,53.2392,7976.0
2017-12-01 12:15:00,66.32,66.44,66.23,66.35,184065.0,53.2553,53.3517,53.183,53.2794,184065.0
2017-12-01 12:20:00,66.36,66.44,66.34,66.38,11964.0,53.2874,53.3517,53.2714,53.3035,11964.0
2017-12-01 12:25:00,66.42,66.49,66.4,66.48,5916.0,53.3356,53.3918,53.3195,53.3838,5916.0
2017-12-01 12:30:00,66.46,66.47,66.32,66.34,11817.0,53.3677,53.3758,53.2553,53.2714,11817.0
2017-12-01 12:35:00,66.34,66.45,66.32,66.38,7428.0,53.2714,53.3597,53.2553,53.3035,7428.0
2017-12-01 12:40:00,66.4,66.53,66.36,66.53,8050.0,53.3195,53.4239,53.2874,53.4239,8050.0
2017-12-01 12:45:00,66.5,66.69,66.5,66.64,8383.0,53.3998,53.5524,53.3998,53.5123,8383.0
2017-12-01 12:50:00,66.67,66.74,66.66,66.72,9252.0,53.5364,53.5926,53.5283,53.5765,9252.0
2017-12-01 12:55:00,66.72,66.76,66.68,66.76,5607.0,53.5765,53.6086,53.5444,53.6086,5607.0
2017-12-01 13:00:00,66.75,66.81,66.71,66.71,13893.0,53.6006,53.6488,53.5685,53.5685,13893.0
2017-12-01 13:05:00,66.7,66.72,66.62,66.62,3914.0,53.5604,53.5765,53.4962,53.4962,3914.0
2017-12-01 13:10:00,66.64,66.76,66.64,66.74,8920.0,53.5123,53.6086,53.5123,53.5926,8920.0
2017-12-01 13:15:00,66.72,66.79,66.69,66.78,10931.0,53.5765,53.6327,53.5524,53.6247,10931.0
2017-12-01 13:20:00,66.78,66.78,66.7,66.73,11320.0,53.6247,53.6247,53.5604,53.5845,11320.0
2017-12-01 13:25:00,66.73,66.85,66.73,66.82,7756.0,53.5845,53.6809,53.5845,53.6568,7756.0
2017-12-01 13:30:00,66.84,66.89,66.82,66.85,11187.0,53.6729,53.713,53.6568,53.6809,11187.0
2017-12-01 13:35:00,66.87,66.89,66.85,66.88,9609.0,53.697,53.713,53.6809,53.705,9609.0
2017-12-01 13:40:00,66.88,66.88,66.82,66.85,11657.0,53.705,53.705,53.6568,53.6809,11657.0
2017-12-01 13:45:00,66.86,66.87,66.81,66.85,10856.0,53.6889,53.697,53.6488,53.6809,10856.0
2017-12-01 13:50:00,66.85,66.88,66.83,66.83,5096.0,53.6809,53.705,53.6648,53.6648,5096.0
2017-12-01 13:55:00,66.82,66.87,66.82,66.82,10718.0,53.6568,53.697,53.6568,53.6568,10718.0
2017-12-01 14:00:00,66.82,66.92,66.82,66.9,7457.0,53.6568,53.7371,53.6568,53.721,7457.0
2017-12-01 14:05:00,66.89,66.89,66.79,66.81,10547.0,53.713,53.713,53.6327,53.6488,10547.0
2017-12-01 14:10:00,66.81,66.89,66.81,66.85,11011.0,53.6488,53.713,53.6488,53.6809,11011.0
2017-12-01 14:15:00,66.84,66.92,66.8,66.89,12565.0,53.6729,53.7371,53.6407,53.713,12565.0
2017-12-01 14:20:00,66.9,66.9,66.83,66.84,20603.0,53.721,53.721,53.6648,53.6729,20603.0
2017-12-01 14:25:00,66.82,66.91,66.82,66.88,13873.0,53.6568,53.7291,53.6568,53.705,13873.0
2017-12-01 14:30:00,66.88,66.9,66.88,66.89,10184.0,53.705,53.721,53.705,53.713,10184.0
2017-12-01 14:35:00,66.89,66.91,66.85,66.85,9879.0,53.713,53.7291,53.6809,53.6809,9879.0
2017-12-01 14:40:00,66.85,66.85,66.75,66.75,8220.0,53.6809,53.6809,53.6006,53.6006,8220.0
2017-12-01 14:45:00,66.75,66.78,66.74,66.78,10979.0,53.6006,53.6247,53.5926,53.6247,10979.0
2017-12-01 14:50:00,66.8,66.8,66.76,66.77,9477.0,53.6407,53.6407,53.6086,53.6167,9477.0
2017-12-01 14:55:00,66.79,66.84,66.76,66.76,14141.0,53.6327,53.6729,53.6086,53.6086,14141.0
2017-12-01 15:00:00,66.77,66.77,66.68,66.7,12185.0,53.6167,53.6167,53.5444,53.5604,12185.0
2017-12-01 15:05:00,66.7,66.78,66.7,66.77,11156.0,53.5604,53.6247,53.5604,53.6167,11156.0
2017-12-01 15:10:00,66.77,66.77,66.72,66.76,8109.0,53.6167,53.6167,53.5765,53.6086,8109.0
2017-12-01 15:15:00,66.77,66.81,66.76,66.76,15512.0,53.6167,53.6488,53.6086,53.6086,15512.0
2017-12-01 15:20:00,66.76,66.79,66.75,66.77,11417.0,53.6086,53.6327,53.6006,53.6167,11417.0
2017-12-01 15:25:00,66.76,66.79,66.72,66.75,14021.0,53.6086,53.6327,53.5765,53.6006,14021.0
2017-12-01 15:30:00,66.76,66.79,66.74,66.76,12038.0,53.6086,53.6327,53.5926,53.6086,12038.0
2017-12-01 15:35:00,66.76,66.82,66.76,66.8,26345.0,53.6086,53.6568,53.6086,53.6407,26345.0
2017-12-01 15:40:00,66.79,66.86,66.79,66.84,24858.0,53.6327,53.6889,53.6327,53.6729,24858.0
2017-12-01 15:45:00,66.84,66.87,66.81,66.83,29870.0,53.6729,53.697,53.6488,53.6648,29870.0
2017-12-01 15:50:00,66.84,66.86,66.81,66.83,35206.0,53.6729,53.6889,53.6488,53.6648,35206.0
2017-12-01 15:55:00,66.82,66.9,66.82,66.87,72118.0,53.6568,53.721,53.6568,53.697,72118.0
2017-12-04 09:30:00,67.56,67.99,67.38,67.73,101077.0,54.251,54.5963,54.1065,54.3875,101077.0
2017-12-04 09:35:00,67.76,67.95,67.68,67.95,21044.0,54.4116,54.5642,54.3474,54.5642,21044.0
2017-12-04 09:40:00,67.95,68.35,67.95,68.3,56026.0,54.5642,54.8854,54.5642,54.8453,56026.0
2017-12-04 09:45:00,68.31,68.32,68.06,68.09,65359.0,54.8533,54.8613,54.6525,54.6766,65359.0
2017-12-04 09:50:00,68.1,68.27,68.09,68.27,27513.0,54.6846,54.8212,54.6766,54.8212,27513.0
2017-12-04 09:55:00,68.27,68.46,68.27,68.44,43276.0,54.8212,54.9737,54.8212,54.9577,43276.0
2017-12-04 10:00:00,68.43,68.55,68.38,68.53,42797.0,54.9496,55.046,54.9095,55.0299,42797.0
2017-12-04 10:05:00,68.54,68.55,68.44,68.49,51008.0,55.038,55.046,54.9577,54.9978,51008.0
2017-12-04 10:10:00,68.49,68.56,68.43,68.43,39116.0,54.9978,55.054,54.9496,54.9496,39116.0
2017-12-04 10:15:00,68.44,68.44,68.14,68.22,32701.0,54.9577,54.9577,54.7168,54.781,32701.0
2017-12-04 10:20:00,68.24,68.24,68.12,68.2,24162.0,54.7971,54.7971,54.7007,54.7649,24162.0
2017-12-04 10:25:00,68.19,68.27,68.16,68.23,21727.0,54.7569,54.8212,54.7328,54.789,21727.0
2017-12-04 10:30:00,68.25,68.28,67.99,68.03,33945.0,54.8051,54.8292,54.5963,54.6284,33945.0
2017-12-04 10:35:00,68.03,68.06,67.93,67.96,17057.0,54.6284,54.6525,54.5481,54.5722,17057.0
2017-12-04 10:40:00,67.95,68.0,67.85,67.88,18603.0,54.5642,54.6043,54.4839,54.508,18603.0
2017-12-04 10:45:00,67.88,67.88,67.72,67.87,47979.0,54.508,54.508,54.3795,54.5,47979.0
2017-12-04 10:50:00,67.9,67.97,67.78,67.78,85609.0,54.524,54.5803,54.4277,54.4277,85609.0
2017-12-04 10:55:00,67.79,67.89,67.78,67.85,53122.0,54.4357,54.516,54.4277,54.4839,53122.0
2017-12-04 11:00:00,67.86,67.98,67.85,67.94,108687.0,54.4919,54.5883,54.4839,54.5562,108687.0
2017-12-04 11:05:00,67.93,68.07,67.9,67.97,26986.0,54.5481,54.6606,54.524,54.5803,26986.0
2017-12-04 11:10:00,67.98,68.05,67.89,67.99,16045.0,54.5883,54.6445,54.516,54.5963,16045.0
2017-12-04 11:15:00,68.01,68.08,67.96,68.01,14191.0,54.6124,54.6686,54.5722,54.6124,14191.0
2017-12-04 11:20:00,68.01,68.04,67.92,67.96,10963.0,54.6124,54.6365,54.5401,54.5722,10963.0
2017-12-04 11:25:00,67.94,68.02,67.92,67.93,21714.0,54.5562,54.6204,54.5401,54.5481,21714.0
2017-12-04 11:30:00,67.95,67.95,67.75,67.75,16425.0,54.5642,54.5642,54.4036,54.4036,16425.0
2017-12-04 11:35:00,67.75,67.77,67.59,67.77,17516.0,54.4036,54.4197,54.2751,54.4197,17516.0
2017-12-04 11:40:00,67.77,67.78,67.68,67.69,12691.0,54.4197,54.4277,54.3474,54.3554,12691.0
2017-12-04 11:45:00,67.68,67.8,67.67,67.67,10765.0,54.3474,54.4437,54.3394,54.3394,10765.0
2017-12-04 11:50:00,67.65,67.76,67.6,67.6,18561.0,54.3233,54.4116,54.2831,54.2831,18561.0
2017-12-04 11:55:00,67.59,67.77,67.57,67.77,9544.0,54.2751,54.4197,54.2591,54.4197,9544.0
2017-12-04 12:00:00,67.77,67.84,67.72,67.75,12758.0,54.4197,54.4759,54.3795,54.4036,12758.0
2017-12-04 12:05:00,67.77,67.85,67.77,67.81,6300.0,54.4197,54.4839,54.4197,54.4518,6300.0
2017-12-04 12:10:00,67.81,67.83,67.78,67.81,11112.0,54.4518,54.4678,54.4277,54.4518,11112.0
2017-12-04 12:15:00,67.82,67.84,67.79,67.79,10395.0,54.4598,54.4759,54.4357,54.4357,10395.0
2017-12-04 12:20:00,67.77,67.8,67.64,67.7,8170.0,54.4197,54.4437,54.3153,54.3634,8170.0
2017-12-04 12:25:00,67.7,67.76,67.69,67.71,5401.0,54.3634,54.4116,54.3554,54.3715,5401.0
2017-12-04 12:30:00,67.72,67.72,67.57,67.61,11335.0,54.3795,54.3795,54.2591,54.2912,11335.0
2017-12-04 12:35:00,67.61,67.63,67.56,67.56,7559.0,54.2912,54.3072,54.251,54.251,7559.0
2017-12-04 12:40:00,67.59,67.64,67.56,67.61,6847.0,54.2751,54.3153,54.251,54.2912,6847.0
2017-12-04 12:45:00,67.62,67.69,67.61,67.66,8871.0,54.2992,54.3554,54.2912,54.3313,8871.0
2017-12-04 12:50:00,67.69,67.72,67.62,67.64,8497.0,54.3554,54.3795,54.2992,54.3153,8497.0
2017-12-04 12:55:00,67.63,67.72,67.62,67.72,6718.0,54.3072,54.3795,54.2992,54.3795,6718.0
2017-12-04 13:00:00,67.72,67.73,67.64,67.72,19379.0,54.3795,54.3875,54.3153,54.3795,19379.0
2017-12-04 13:05:00,67.74,67.83,67.73,67.82,7658.0,54.3956,54.4678,54.3875,54.4598,7658.0
2017-12-04 13:10:00,67.82,67.85,67.76,67.81,11937.0,54.4598,54.4839,54.4116,54.4518,11937.0
2017-12-04 13:15:00,67.83,67.89,67.78,67.81,13020.0,54.4678,54.516,54.4277,54.4518,13020.0
2017-12-04 13:20:00,67.8,67.86,67.78,67.84,9065.0,54.4437,54.4919,54.4277,54.4759,9065.0
2017-12-04 13:25:00,67.85,67.88,67.82,67.87,9690.0,54.4839,54.508,54.4598,54.5,9690.0
2017-12-04 13:30:00,67.87,67.89,67.84,67.85,9725.0,54.5,54.516,54.4759,54.4839,9725.0
2017-12-04 13:35:00,67.86,67.98,67.84,67.92,11172.0,54.4919,54.5883,54.4759,54.5401,11172.0
2017-12-04 13:40:00,67.92,67.95,67.85,67.92,23472.0,54.5401,54.5642,54.4839,54.5401,23472.0
2017-12-04 13:45:00,67.9,67.93,67.86,67.87,12924.0,54.524,54.5481,54.4919,54.5,12924.0
2017-12-04 13:50:00,67.88,67.93,67.86,67.92,8708.0,54.508,54.5481,54.4919,54.5401,8708.0
2017-12-04 13:55:00,67.95,68.02,67.92,68.01,11598.0,54.5642,54.6204,54.5401,54.6124,11598.0
2017-12-04 14:00:00,68.01,68.02,67.84,67.88,26261.0,54.6124,54.6204,54.4759,54.508,26261.0
2017-12-04 14:05:00,67.87,67.88,67.78,67.81,15197.0,54.5,54.508,54.4277,54.4518,15197.0
2017-12-04 14:10:00,67.8,67.85,67.75,67.75,10040.0,54.4437,54.4839,54.4036,54.4036,10040.0
2017-12-04 14:15:00,67.75,67.8,67.67,67.68,16412.0,54.4036,54.4437,54.3394,54.3474,16412.0
2017-12-04 14:20:00,67.7,67.74,67.66,67.69,8323.0,54.3634,54.3956,54.3313,54.3554,8323.0
2017-12-04 14:25:00,67.7,67.82,67.7,67.77,8524.0,54.3634,54.4598,54.3634,54.4197,8524.0
2017-12-04 14:30:00,67.76,67.79,67.68,67.79,11338.0,54.4116,54.4357,54.3474,54.4357,11338.0
2017-12-04 14:35:00,67.79,67.84,67.75,67.81,15141.0,54.4357,54.4759,54.4036,54.4518,15141.0
2017-12-04 14:40:00,67.77,67.81,67.75,67.75,10601.0,54.4197,54.4518,54.4036,54.4036,10601.0
2017-12-04 14:45:00,67.77,67.82,67.72,67.82,11873.0,54.4197,54.4598,54.3795,54.4598,11873.0
2017-12-04 14:50:00,67.82,67.82,67.7,67.79,22526.0,54.4598,54.4598,54.3634,54.4357,22526.0
2017-12-04 14:55:00,67.8,67.81,67.72,67.76,11935.0,54.4437,54.4518,54.3795,54.4116,11935.0
2017-12-04 15:00:00,67.76,67.79,67.68,67.77,29789.0,54.4116,54.4357,54.3474,54.4197,29789.0
2017-12-04 15:05:00,67.77,67.8,67.73,67.8,10937.0,54.4197,54.4437,54.3875,54.4437,10937.0
2017-12-04 15:10:00,67.78,67.81,67.71,67.72,16291.0,54.4277,54.4518,54.3715,54.3795,16291.0
2017-12-04 15:15:00,67.73,67.79,67.73,67.77,12262.0,54.3875,54.4357,54.3875,54.4197,12262.0
2017-12-04 15:20:00,67.77,67.84,67.74,67.82,15876.0,54.4197,54.4759,54.3956,54.4598,15876.0
2017-12-04 15:25:00,67.84,67.86,67.7,67.74,49764.0,54.4759,54.4919,54.3634,54.3956,49764.0
2017-12-04 15:30:00,67.73,67.77,67.65,67.68,30983.0,54.3875,54.4197,54.3233,54.3474,30983.0
2017-12-04 15:35:00,67.68,67.7,67.61,67.63,44457.0,54.3474,54.3634,54.2912,54.3072,44457.0
2017-12-04 15:40:00,67.61,67.64,67.55,67.59,37248.0,54.2912,54.3153,54.243,54.2751,37248.0
2017-12-04 15:45:00,67.6,67.63,67.55,67.59,36556.0,54.2831,54.3072,54.243,54.2751,36556.0
2017-12-04 15:50:00,67.59,67.69,67.58,67.65,92646.0,54.2751,54.3554,54.2671,54.3233,92646.0
2017-12-04 15:55:00,67.65,67.68,67.6,67.6,112949.0,54.3233,54.3474,54.2831,54.2831,112949.0
2017-12-05 09:30:00,67.71,68.32,67.71,67.79,41845.0,54.3715,54.8613,54.3715,54.4357,41845.0
2017-12-05 09:35:00,67.87,67.98,67.62,67.72,24222.0,54.5,54.5883,54.2992,54.3795,24222.0
2017-12-05 09:40:00,67.7,68.12,67.66,68.06,35489.0,54.3634,54.7007,54.3313,54.6525,35489.0
2017-12-05 09:45:00,68.04,68.2,68.03,68.19,39151.0,54.6365,54.7649,54.6284,54.7569,39151.0
2017-12-05 09:50:00,68.19,68.34,68.12,68.12,53134.0,54.7569,54.8774,54.7007,54.7007,53134.0
2017-12-05 09:55:00,68.16,68.28,67.98,67.98,57976.0,54.7328,54.8292,54.5883,54.5883,57976.0
2017-12-05 10:00:00,67.97,67.99,67.85,67.94,14746.0,54.5803,54.5963,54.4839,54.5562,14746.0
2017-12-05 10:05:00,67.94,67.94,67.78,67.84,25664.0,54.5562,54.5562,54.4277,54.4759,25664.0
2017-12-05 10:10:00,67.85,68.03,67.85,67.94,23069.0,54.4839,54.6284,54.4839,54.5562,23069.0
2017-12-05 10:15:00,67.96,68.11,67.95,68.11,37207.0,54.5722,54.6927,54.5642,54.6927,37207.0
2017-12-05 10:20:00,68.13,68.13,68.03,68.09,29788.0,54.7087,54.7087,54.6284,54.6766,29788.0
2017-12-05 10:25:00,68.09,68.11,68.05,68.07,11204.0,54.6766,54.6927,54.6445,54.6606,11204.0
2017-12-05 10:30:00,68.06,68.07,67.9,67.96,17478.0,54.6525,54.6606,54.524,54.5722,17478.0
2017-12-05 10:35:00,67.96,67.99,67.91,67.99,33395.0,54.5722,54.5963,54.5321,54.5963,33395.0
2017-12-05 10:40:00,67.99,68.09,67.99,68.07,43060.0,54.5963,54.6766,54.5963,54.6606,43060.0
2017-12-05 10:45:00,68.08,68.2,68.07,68.18,22182.0,54.6686,54.7649,54.6606,54.7489,22182.0
2017-12-05 10:50:00,68.17,68.18,68.13,68.17,18862.0,54.7409,54.7489,54.7087,54.7409,18862.0
2017-12-05 10:55:00,68.16,68.29,68.15,68.24,32510.0,54.7328,54.8372,54.7248,54.7971,32510.0
2017-12-05 11:00:00,68.24,68.29,68.15,68.24,97124.0,54.7971,54.8372,54.7248,54.7971,97124.0
2017-12-05 11:05:00,68.22,68.28,68.18,68.25,71707.0,54.781,54.8292,54.7489,54.8051,71707.0
2017-12-05 11:10:00,68.25,68.3,68.22,68.24,14416.0,54.8051,54.8453,54.781,54.7971,14416.0
2017-12-05 11:15:00,68.24,68.28,68.23,68.24,9918.0,54.7971,54.8292,54.789,54.7971,9918.0
2017-12-05 11:20:00,68.24,68.36,68.22,68.32,34617.0,54.7971,54.8934,54.781,54.8613,34617.0
2017-12-05 11:25:00,68.33,68.34,68.21,68.28,46667.0,54.8693,54.8774,54.773,54.8292,46667.0
2017-12-05 11:30:00,68.29,68.38,68.29,68.37,23220.0,54.8372,54.9095,54.8372,54.9015,23220.0
2017-12-05 11:35:00,68.37,68.38,68.32,68.37,13316.0,54.9015,54.9095,54.8613,54.9015,13316.0
2017-12-05 11:40:00,68.37,68.44,68.36,68.44,53301.0,54.9015,54.9577,54.8934,54.9577,53301.0
2017-12-05 11:45:00,68.43,68.47,68.38,68.41,68215.0,54.9496,54.9818,54.9095,54.9336,68215.0
2017-12-05 11:50:00,68.41,68.52,68.41,68.46,100942.0,54.9336,55.0219,54.9336,54.9737,100942.0
2017-12-05 11:55:00,68.47,68.5,68.43,68.48,105412.0,54.9818,55.0059,54.9496,54.9898,105412.0
2017-12-05 12:00:00,68.48,68.49,68.3,68.31,26676.0,54.9898,54.9978,54.8453,54.8533,26676.0
2017-12-05 12:05:00,68.32,68.35,68.29,68.33,29843.0,54.8613,54.8854,54.8372,54.8693,29843.0
2017-12-05 12:10:00,68.34,68.38,68.34,68.35,17327.0,54.8774,54.9095,54.8774,54.8854,17327.0
2017-12-05 12:15:00,68.34,68.38,68.34,68.37,14637.0,54.8774,54.9095,54.8774,54.9015,14637.0
2017-12-05 12:20:00,68.36,68.36,68.27,68.32,23513.0,54.8934,54.8934,54.8212,54.8613,23513.0
2017-12-05 12:25:00,68.32,68.42,68.32,68.36,57623.0,54.8613,54.9416,54.8613,54.8934,57623.0
2017-12-05 12:30:00,68.37,68.4,68.24,68.27,58425.0,54.9015,54.9256,54.7971,54.8212,58425.0
2017-12-05 12:35:00,68.26,68.27,68.03,68.08,22579.0,54.8131,54.8212,54.6284,54.6686,22579.0
2017-12-05 12:40:00,68.09,68.12,68.03,68.05,8596.0,54.6766,54.7007,54.6284,54.6445,8596.0
2017-12-05 12:45:00,68.04,68.07,68.01,68.03,4831.0,54.6365,54.6606,54.6124,54.6284,4831.0
2017-12-05 12:50:00,68.02,68.02,67.88,67.88,11514.0,54.6204,54.6204,54.508,54.508,11514.0
2017-12-05 12:55:00,67.88,67.9,67.79,67.8,18232.0,54.508,54.524,54.4357,54.4437,18232.0
2017-12-05 13:00:00,67.81,67.81,67.77,67.8,9478.0,54.4518,54.4518,54.4197,54.4437,9478.0
2017-12-05 13:05:00,67.79,67.84,67.77,67.84,11315.0,54.4357,54.4759,54.4197,54.4759,11315.0
2017-12-05 13:10:00,67.81,67.9,67.81,67.86,11491.0,54.4518,54.524,54.4518,54.4919,11491.0
2017-12-05 13:15:00,67.85,67.86,67.81,67.86,8831.0,54.4839,54.4919,54.4518,54.4919,8831.0
2017-12-05 13:20:00,67.87,67.97,67.86,67.94,7065.0,54.5,54.5803,54.4919,54.5562,7065.0
2017-12-05 13:25:00,67.96,67.99,67.95,67.95,4400.0,54.5722,54.5963,54.5642,54.5642,4400.0
2017-12-05 13:30:00,67.96,68.01,67.91,67.98,37519.0,54.5722,54.6124,54.5321,54.5883,37519.0
2017-12-05 13:35:00,67.99,68.04,67.88,67.88,31231.0,54.5963,54.6365,54.508,54.508,31231.0
2017-12-05 13:40:00,67.91,67.96,67.86,67.9,14892.0,54.5321,54.5722,54.4919,54.524,14892.0
2017-12-05 13:45:00,67.9,67.94,67.9,67.92,2193.0,54.524,54.5562,54.524,54.5401,2193.0
2017-12-05 13:50:00,67.92,67.98,67.92,67.96,4896.0,54.5401,54.5883,54.5401,54.5722,4896.0
2017-12-05 13:55:00,67.95,67.97,67.92,67.97,7760.0,54.5642,54.5803,54.5401,54.5803,7760.0
2017-12-05 14:00:00,67.98,68.03,67.96,68.0,9295.0,54.5883,54.6284,54.5722,54.6043,9295.0
2017-12-05 14:05:00,68.0,68.03,68.0,68.02,4549.0,54.6043,54.6284,54.6043,54.6204,4549.0
2017-12-05 14:10:00,68.01,68.03,67.97,67.98,4665.0,54.6124,54.6284,54.5803,54.5883,4665.0
2017-12-05 14:15:00,67.99,67.99,67.92,67.92,8428.0,54.5963,54.5963,54.5401,54.5401,8428.0
2017-12-05 14:20:00,67.95,67.95,67.87,67.93,6869.0,54.5642,54.5642,54.5,54.5481,6869.0
2017-12-05 14:25:00,67.93,67.98,67.92,67.95,10945.0,54.5481,54.5883,54.5401,54.5642,10945.0
2017-12-05 14:30:00,67.94,67.99,67.91,67.98,9725.0,54.5562,54.5963,54.5321,54.5883,9725.0
2017-12-05 14:35:00,67.97,67.97,67.9,67.9,8971.0,54.5803,54.5803,54.524,54.524,8971.0
2017-12-05 14:40:00,67.9,67.94,67.9,67.94,9492.0,54.524,54.5562,54.524,54.5562,9492.0
2017-12-05 14:45:00,67.93,67.94,67.86,67.87,4652.0,54.5481,54.5562,54.4919,54.5,4652.0
2017-12-05 14:50:00,67.86,67.95,67.86,67.94,20550.0,54.4919,54.5642,54.4919,54.5562,20550.0
2017-12-05 14:55:00,67.93,67.96,67.9,67.94,13007.0,54.5481,54.5722,54.524,54.5562,13007.0
2017-12-05 15:00:00,67.94,67.99,67.9,67.99,14320.0,54.5562,54.5963,54.524,54.5963,14320.0
2017-12-05 15:05:00,67.96,68.0,67.95,67.97,14168.0,54.5722,54.6043,54.5642,54.5803,14168.0
2017-12-05 15:10:00,67.97,67.97,67.93,67.94,15107.0,54.5803,54.5803,54.5481,54.5562,15107.0
2017-12-05 15:15:00,67.93,67.94,67.81,67.83,19860.0,54.5481,54.5562,54.4518,54.4678,19860.0
2017-12-05 15:20:00,67.83,67.94,67.81,67.94,23168.0,54.4678,54.5562,54.4518,54.5562,23168.0
2017-12-05 15:25:00,67.94,67.96,67.91,67.94,23359.0,54.5562,54.5722,54.5321,54.5562,23359.0
2017-12-05 15:30:00,67.95,68.0,67.92,67.92,26315.0,54.5642,54.6043,54.5401,54.5401,26315.0
2017-12-05 15:35:00,67.92,67.97,67.85,67.95,25449.0,54.5401,54.5803,54.4839,54.5642,25449.0
2017-12-05 15:40:00,67.95,68.06,67.94,68.05,23411.0,54.5642,54.6525,54.5562,54.6445,23411.0
2017-12-05 15:45:00,68.05,68.06,67.97,67.99,42255.0,54.6445,54.6525,54.5803,54.5963,42255.0
2017-12-05 15:50:00,68.0,68.0,67.89,67.92,61474.0,54.6043,54.6043,54.516,54.5401,61474.0
2017-12-05 15:55:00,67.93,67.99,67.93,67.94,113051.0,54.5481,54.5963,54.5481,54.5562,113051.0
2017-12-06 09:30:00,68.02,68.29,67.94,68.04,19419.0,54.6204,54.8372,54.5562,54.6365,19419.0
2017-12-06 09:35:00,68.08,68.45,68.03,68.4,15084.0,54.6686,54.9657,54.6284,54.9256,15084.0
2017-12-06 09:40:00,68.39,68.46,68.32,68.42,16412.0,54.9175,54.9737,54.8613,54.9416,16412.0
2017-12-06 09:45:00,68.41,68.62,68.34,68.61,15643.0,54.9336,55.1022,54.8774,55.0942,15643.0
2017-12-06 09:50:00,68.63,68.67,68.44,68.49,17086.0,55.1102,55.1424,54.9577,54.9978,17086.0
2017-12-06 09:55:00,68.42,68.53,68.41,68.48,15000.0,54.9416,55.0299,54.9336,54.9898,15000.0
2017-12-06 10:00:00,68.48,68.53,68.39,68.39,9624.0,54.9898,55.0299,54.9175,54.9175,9624.0
2017-12-06 10:05:00,68.38,68.53,68.34,68.53,20526.0,54.9095,55.0299,54.8774,55.0299,20526.0
2017-12-06 10:10:00,68.52,68.54,68.32,68.44,12218.0,55.0219,55.038,54.8613,54.9577,12218.0
2017-12-06 10:15:00,68.44,68.49,68.4,68.4,18211.0,54.9577,54.9978,54.9256,54.9256,18211.0
2017-12-06 10:20:00,68.39,68.39,68.13,68.15,11908.0,54.9175,54.9175,54.7087,54.7248,11908.0
2017-12-06 10:25:00,68.15,68.21,68.04,68.04,26637.0,54.7248,54.773,54.6365,54.6365,26637.0
2017-12-06 10:30:00,68.04,68.21,68.02,68.19,28091.0,54.6365,54.773,54.6204,54.7569,28091.0
2017-12-06 10:35:00,68.17,68.2,68.1,68.1,8186.0,54.7409,54.7649,54.6846,54.6846,8186.0
2017-12-06 10:40:00,68.13,68.32,68.13,68.28,15243.0,54.7087,54.8613,54.7087,54.8292,15243.0
2017-12-06 10:45:00,68.25,68.4,68.24,68.38,21987.0,54.8051,54.9256,54.7971,54.9095,21987.0
2017-12-06 10:50:00,68.39,68.46,68.37,68.42,37123.0,54.9175,54.9737,54.9015,54.9416,37123.0
2017-12-06 10:55:00,68.41,68.49,68.37,68.46,16091.0,54.9336,54.9978,54.9015,54.9737,16091.0
2017-12-06 11:00:00,68.49,68.49,68.39,68.47,23339.0,54.9978,54.9978,54.9175,54.9818,23339.0
2017-12-06 11:05:00,68.48,68.48,68.32,68.35,6003.0,54.9898,54.9898,54.8613,54.8854,6003.0
2017-12-06 11:10:00,68.34,68.34,68.2,68.21,5788.0,54.8774,54.8774,54.7649,54.773,5788.0
2017-12-06 11:15:00,68.22,68.22,68.14,68.17,7475.0,54.781,54.781,54.7168,54.7409,7475.0
2017-12-06 11:20:00,68.17,68.3,68.16,68.16,11955.0,54.7409,54.8453,54.7328,54.7328,11955.0
2017-12-06 11:25:00,68.12,68.12,67.98,67.98,12713.0,54.7007,54.7007,54.5883,54.5883,12713.0
2017-12-06 11:30:00,68.0,68.0,67.87,67.91,8738.0,54.6043,54.6043,54.5,54.5321,8738.0
2017-12-06 11:35:00,67.91,67.97,67.88,67.92,12395.0,54.5321,54.5803,54.508,54.5401,12395.0
2017-12-06 11:40:00,67.93,67.93,67.85,67.86,4475.0,54.5481,54.5481,54.4839,54.4919,4475.0
2017-12-06 11:45:00,67.86,68.0,67.85,67.99,16426.0,54.4919,54.6043,54.4839,54.5963,16426.0
2017-12-06 11:50:00,68.0,68.09,67.97,68.05,9488.0,54.6043,54.6766,54.5803,54.6445,9488.0
2017-12-06 11:55:00,68.07,68.08,68.02,68.07,8130.0,54.6606,54.6686,54.6204,54.6606,8130.0
2017-12-06 12:00:00,68.11,68.11,68.03,68.04,3502.0,54.6927,54.6927,54.6284,54.6365,3502.0
2017-12-06 12:05:00,68.04,68.05,67.96,68.02,6760.0,54.6365,54.6445,54.5722,54.6204,6760.0
2017-12-06 12:10:00,68.04,68.05,67.95,67.95,2429.0,54.6365,54.6445,54.5642,54.5642,2429.0
2017-12-06 12:15:00,67.96,67.98,67.92,67.92,5400.0,54.5722,54.5883,54.5401,54.5401,5400.0
2017-12-06 12:20:00,67.91,67.96,67.88,67.94,9099.0,54.5321,54.5722,54.508,54.5562,9099.0
2017-12-06 12:25:00,67.95,67.97,67.93,67.97,4014.0,54.5642,54.5803,54.5481,54.5803,4014.0
2017-12-06 12:30:00,67.96,68.09,67.96,68.09,14386.0,54.5722,54.6766,54.5722,54.6766,14386.0
2017-12-06 12:35:00,68.07,68.14,68.04,68.11,9960.0,54.6606,54.7168,54.6365,54.6927,9960.0
2017-12-06 12:40:00,68.11,68.19,68.11,68.13,5953.0,54.6927,54.7569,54.6927,54.7087,5953.0
2017-12-06 12:45:00,68.16,68.16,68.07,68.07,2603.0,54.7328,54.7328,54.6606,54.6606,2603.0
2017-12-06 12:50:00,68.1,68.15,68.08,68.13,12374.0,54.6846,54.7248,54.6686,54.7087,12374.0
2017-12-06 12:55:00,68.13,68.15,68.07,68.1,4496.0,54.7087,54.7248,54.6606,54.6846,4496.0
2017-12-06 13:00:00,68.08,68.08,68.02,68.02,7506.0,54.6686,54.6686,54.6204,54.6204,7506.0
2017-12-06 13:05:00,68.05,68.11,68.05,68.07,5450.0,54.6445,54.6927,54.6445,54.6606,5450.0
2017-12-06 13:10:00,68.05,68.06,68.03,68.05,2047.0,54.6445,54.6525,54.6284,54.6445,2047.0
2017-12-06 13:15:00,68.03,68.11,68.03,68.09,3985.0,54.6284,54.6927,54.6284,54.6766,3985.0
2017-12-06 13:20:00,68.08,68.12,68.05,68.05,5469.0,54.6686,54.7007,54.6445,54.6445,5469.0
2017-12-06 13:25:00,68.07,68.09,68.03,68.06,8248.0,54.6606,54.6766,54.6284,54.6525,8248.0
2017-12-06 13:30:00,68.07,68.09,68.01,68.09,5512.0,54.6606,54.6766,54.6124,54.6766,5512.0
2017-12-06 13:35:00,68.11,68.12,68.08,68.1,4965.0,54.6927,54.7007,54.6686,54.6846,4965.0
2017-12-06 13:40:00,68.1,68.13,68.09,68.09,4028.0,54.6846,54.7087,54.6766,54.6766,4028.0
2017-12-06 13:45:00,68.08,68.12,68.08,68.1,5620.0,54.6686,54.7007,54.6686,54.6846,5620.0
2017-12-06 13:50:00,68.11,68.11,68.05,68.08,3846.0,54.6927,54.6927,54.6445,54.6686,3846.0
2017-12-06 13:55:00,68.07,68.1,68.05,68.09,6770.0,54.6606,54.6846,54.6445,54.6766,6770.0
2017-12-06 14:00:00,68.09,68.19,68.09,68.16,6510.0,54.6766,54.7569,54.6766,54.7328,6510.0
2017-12-06 14:05:00,68.14,68.17,68.08,68.08,8567.0,54.7168,54.7409,54.6686,54.6686,8567.0
2017-12-06 14:10:00,68.08,68.11,68.03,68.05,12368.0,54.6686,54.6927,54.6284,54.6445,12368.0
2017-12-06 14:15:00,68.05,68.09,68.03,68.08,5697.0,54.6445,54.6766,54.6284,54.6686,5697.0
2017-12-06 14:20:00,68.07,68.08,68.05,68.07,6283.0,54.6606,54.6686,54.6445,54.6606,6283.0
2017-12-06 14:25:00,68.07,68.07,68.02,68.03,5470.0,54.6606,54.6606,54.6204,54.6284,5470.0
2017-12-06 14:30:00,68.03,68.35,68.03,68.31,47692.0,54.6284,54.8854,54.6284,54.8533,47692.0
2017-12-06 14:35:00,68.34,68.55,68.34,68.46,33246.0,54.8774,55.046,54.8774,54.9737,33246.0
2017-12-06 14:40:00,68.45,68.52,68.44,68.51,25980.0,54.9657,55.0219,54.9577,55.0139,25980.0
2017-12-06 14:45:00,68.5,68.67,68.48,68.57,88882.0,55.0059,55.1424,54.9898,55.0621,88882.0
2017-12-06 14:50:00,68.55,68.63,68.52,68.62,57304.0,55.046,55.1102,55.0219,55.1022,57304.0
2017-12-06 14:55:00,68.6,68.61,68.54,68.59,32847.0,55.0862,55.0942,55.038,55.0781,32847.0
2017-12-06 15:00:00,68.61,68.63,68.55,68.55,19591.0,55.0942,55.1102,55.046,55.046,19591.0
2017-12-06 15:05:00,68.54,68.58,68.53,68.53,14711.0,55.038,55.0701,55.0299,55.0299,14711.0
2017-12-06 15:10:00,68.53,68.56,68.44,68.52,30019.0,55.0299,55.054,54.9577,55.0219,30019.0
2017-12-06 15:15:00,68.51,68.56,68.49,68.55,23935.0,55.0139,55.054,54.9978,55.046,23935.0
2017-12-06 15:20:00,68.55,68.6,68.53,68.58,30464.0,55.046,55.0862,55.0299,55.0701,30464.0
2017-12-06 15:25:00,68.58,68.58,68.54,68.55,11603.0,55.0701,55.0701,55.038,55.046,11603.0
2017-12-06 15:30:00,68.55,68.57,68.43,68.45,18998.0,55.046,55.0621,54.9496,54.9657,18998.0
2017-12-06 15:35:00,68.43,68.49,68.41,68.46,27451.0,54.9496,54.9978,54.9336,54.9737,27451.0
2017-12-06 15:40:00,68.46,68.46,68.41,68.45,30380.0,54.9737,54.9737,54.9336,54.9657,30380.0
2017-12-06 15:45:00,68.44,68.49,68.38,68.41,27390.0,54.9577,54.9978,54.9095,54.9336,27390.0
2017-12-06 15:50:00,68.4,68.47,68.24,68.44,94409.0,54.9256,54.9818,54.7971,54.9577,94409.0
2017-12-06 15:55:00,68.44,68.48,68.31,68.43,137893.0,54.9577,54.9898,54.8533,54.9496,137893.0
2017-12-07 09:30:00,68.28,68.7,68.28,68.65,27251.0,54.8292,55.1665,54.8292,55.1263,27251.0
2017-12-07 09:35:00,68.62,68.65,68.49,68.53,10434.0,55.1022,55.1263,54.9978,55.0299,10434.0
2017-12-07 09:40:00,68.52,68.61,68.48,68.6,12134.0,55.0219,55.0942,54.9898,55.0862,12134.0
2017-12-07 09:45:00,68.61,68.62,68.35,68.35,12294.0,55.0942,55.1022,54.8854,54.8854,12294.0
2017-12-07 09:50:00,68.36,68.41,68.29,68.29,6125.0,54.8934,54.9336,54.8372,54.8372,6125.0
2017-12-07 09:55:00,68.28,68.43,68.28,68.43,9038.0,54.8292,54.9496,54.8292,54.9496,9038.0
2017-12-07 10:00:00,68.41,68.41,68.35,68.4,4200.0,54.9336,54.9336,54.8854,54.9256,4200.0
2017-12-07 10:05:00,68.39,68.41,68.3,68.31,7797.0,54.9175,54.9336,54.8453,54.8533,7797.0
2017-12-07 10:10:00,68.28,68.36,68.27,68.28,8945.0,54.8292,54.8934,54.8212,54.8292,8945.0
2017-12-07 10:15:00,68.28,68.31,68.23,68.25,10479.0,54.8292,54.8533,54.789,54.8051,10479.0
2017-12-07 10:20:00,68.23,68.3,68.23,68.3,2649.0,54.789,54.8453,54.789,54.8453,2649.0
2017-12-07 10:25:00,68.28,68.38,68.28,68.36,4208.0,54.8292,54.9095,54.8292,54.8934,4208.0
2017-12-07 10:30:00,68.32,68.46,68.32,68.43,4309.0,54.8613,54.9737,54.8613,54.9496,4309.0
2017-12-07 10:35:00,68.45,68.54,68.45,68.51,2800.0,54.9657,55.038,54.9657,55.0139,2800.0
2017-12-07 10:40:00,68.54,68.57,68.48,68.57,4302.0,55.038,55.0621,54.9898,55.0621,4302.0
2017-12-07 10:45:00,68.56,68.58,68.56,68.57,1545.0,55.054,55.0701,55.054,55.0621,1545.0
2017-12-07 10:50:00,68.55,68.55,68.41,68.41,4121.0,55.046,55.046,54.9336,54.9336,4121.0
2017-12-07 10:55:00,68.44,68.5,68.43,68.5,9324.0,54.9577,55.0059,54.9496,55.0059,9324.0
2017-12-07 11:00:00,68.5,68.59,68.47,68.5,15564.0,55.0059,55.0781,54.9818,55.0059,15564.0
2017-12-07 11:05:00,68.51,68.54,68.45,68.45,7532.0,55.0139,55.038,54.9657,54.9657,7532.0
2017-12-07 11:10:00,68.42,68.47,68.4,68.47,9317.0,54.9416,54.9818,54.9256,54.9818,9317.0
2017-12-07 11:15:00,68.46,68.5,68.44,68.48,5421.0,54.9737,55.0059,54.9577,54.9898,5421.0
2017-12-07 11:20:00,68.47,68.51,68.46,68.46,3390.0,54.9818,55.0139,54.9737,54.9737,3390.0
2017-12-07 11:25:00,68.46,68.55,68.45,68.55,6054.0,54.9737,55.046,54.9657,55.046,6054.0
2017-12-07 11:30:00,68.55,68.62,68.54,68.58,6931.0,55.046,55.1022,55.038,55.0701,6931.0
2017-12-07 11:35:00,68.59,68.61,68.42,68.42,26183.0,55.0781,55.0942,54.9416,54.9416,26183.0
2017-12-07 11:40:00,68.42,68.45,68.4,68.45,7417.0,54.9416,54.9657,54.9256,54.9657,7417.0
2017-12-07 11:45:00,68.45,68.47,68.43,68.45,2051.0,54.9657,54.9818,54.9496,54.9657,2051.0
2017-12-07 11:50:00,68.44,68.45,68.39,68.39,47892.0,54.9577,54.9657,54.9175,54.9175,47892.0
2017-12-07 11:55:00,68.39,68.39,68.32,68.34,15100.0,54.9175,54.9175,54.8613,54.8774,15100.0
2017-12-07 12:00:00,68.34,68.34,68.25,68.33,37404.0,54.8774,54.8774,54.8051,54.8693,37404.0
2017-12-07 12:05:00,68.33,68.37,68.28,68.36,57364.0,54.8693,54.9015,54.8292,54.8934,57364.0
2017-12-07 12:10:00,68.36,68.49,68.35,68.42,19941.0,54.8934,54.9978,54.8854,54.9416,19941.0
2017-12-07 12:15:00,68.4,68.42,68.39,68.4,4422.0,54.9256,54.9416,54.9175,54.9256,4422.0
2017-12-07 12:20:00,68.38,68.38,68.28,68.29,42587.0,54.9095,54.9095,54.8292,54.8372,42587.0
2017-12-07 12:25:00,68.28,68.32,68.22,68.32,43966.0,54.8292,54.8613,54.781,54.8613,43966.0
2017-12-07 12:30:00,68.34,68.4,68.29,68.39,68934.0,54.8774,54.9256,54.8372,54.9175,68934.0
2017-12-07 12:35:00,68.37,68.5,68.37,68.42,20843.0,54.9015,55.0059,54.9015,54.9416,20843.0
2017-12-07 12:40:00,68.42,68.48,68.42,68.48,4540.0,54.9416,54.9898,54.9416,54.9898,4540.0
2017-12-07 12:45:00,68.48,68.57,68.47,68.54,8031.0,54.9898,55.0621,54.9818,55.038,8031.0
2017-12-07 12:50:00,68.53,68.56,68.53,68.53,5209.0,55.0299,55.054,55.0299,55.0299,5209.0
2017-12-07 12:55:00,68.53,68.54,68.52,68.54,3257.0,55.0299,55.038,55.0219,55.038,3257.0
2017-12-07 13:00:00,68.54,68.61,68.5,68.52,7664.0,55.038,55.0942,55.0059,55.0219,7664.0
2017-12-07 13:05:00,68.52,68.54,68.5,68.54,7735.0,55.0219,55.038,55.0059,55.038,7735.0
2017-12-07 13:10:00,68.53,68.53,68.47,68.49,6384.0,55.0299,55.0299,54.9818,54.9978,6384.0
2017-12-07 13:15:00,68.49,68.51,68.46,68.47,10048.0,54.9978,55.0139,54.9737,54.9818,10048.0
2017-12-07 13:20:00,68.46,68.52,68.4,68.52,8062.0,54.9737,55.0219,54.9256,55.0219,8062.0
2017-12-07 13:25:00,68.51,68.55,68.51,68.54,6172.0,55.0139,55.046,55.0139,55.038,6172.0
2017-12-07 13:30:00,68.54,68.57,68.52,68.56,5825.0,55.038,55.0621,55.0219,55.054,5825.0
2017-12-07 13:35:00,68.57,68.59,68.55,68.58,5422.0,55.0621,55.0781,55.046,55.0701,5422.0
2017-12-07 13:40:00,68.56,68.59,68.52,68.52,5962.0,55.054,55.0781,55.0219,55.0219,5962.0
2017-12-07 13:45:00,68.51,68.53,68.46,68.49,14211.0,55.0139,55.0299,54.9737,54.9978,14211.0
2017-12-07 13:50:00,68.47,68.48,68.44,68.47,8665.0,54.9818,54.9898,54.9577,54.9818,8665.0
2017-12-07 13:55:00,68.48,68.54,68.48,68.54,12359.0,54.9898,55.038,54.9898,55.038,12359.0
2017-12-07 14:00:00,68.55,68.58,68.52,68.56,12253.0,55.046,55.0701,55.0219,55.054,12253.0
2017-12-07 14:05:00,68.57,68.57,68.52,68.53,11901.0,55.0621,55.0621,55.0219,55.0299,11901.0
2017-12-07 14:10:00,68.53,68.54,68.46,68.52,22567.0,55.0299,55.038,54.9737,55.0219,22567.0
2017-12-07 14:15:00,68.52,68.63,68.52,68.57,26971.0,55.0219,55.1102,55.0219,55.0621,26971.0
2017-12-07 14:20:00,68.58,68.58,68.49,68.52,21718.0,55.0701,55.0701,54.9978,55.0219,21718.0
2017-12-07 14:25:00,68.54,68.62,68.54,68.56,18474.0,55.038,55.1022,55.038,55.054,18474.0
2017-12-07 14:30:00,68.55,68.62,68.53,68.61,45094.0,55.046,55.1022,55.0299,55.0942,45094.0
2017-12-07 14:35:00,68.59,68.63,68.54,68.59,74105.0,55.0781,55.1102,55.038,55.0781,74105.0
2017-12-07 14:40:00,68.6,68.63,68.57,68.57,13342.0,55.0862,55.1102,55.0621,55.0621,13342.0
2017-12-07 14:45:00,68.57,68.63,68.55,68.61,32663.0,55.0621,55.1102,55.046,55.0942,32663.0
2017-12-07 14:50:00,68.61,68.69,68.61,68.69,12518.0,55.0942,55.1584,55.0942,55.1584,12518.0
2017-12-07 14:55:00,68.69,68.72,68.67,68.7,16045.0,55.1584,55.1825,55.1424,55.1665,16045.0
2017-12-07 15:00:00,68.71,68.71,68.68,68.7,5877.0,55.1745,55.1745,55.1504,55.1665,5877.0
2017-12-07 15:05:00,68.68,68.7,68.63,68.65,13107.0,55.1504,55.1665,55.1102,55.1263,13107.0
2017-12-07 15:10:00,68.64,68.67,68.64,68.67,4911.0,55.1183,55.1424,55.1183,55.1424,4911.0
2017-12-07 15:15:00,68.67,68.7,68.64,68.66,14590.0,55.1424,55.1665,55.1183,55.1343,14590.0
2017-12-07 15:20:00,68.66,68.75,68.65,68.69,17253.0,55.1343,55.2066,55.1263,55.1584,17253.0
2017-12-07 15:25:00,68.69,68.71,68.67,68.71,5447.0,55.1584,55.1745,55.1424,55.1745,5447.0
2017-12-07 15:30:00,68.7,68.75,68.69,68.73,18219.0,55.1665,55.2066,55.1584,55.1905,18219.0
2017-12-07 15:35:00,68.73,68.73,68.7,68.71,10621.0,55.1905,55.1905,55.1665,55.1745,10621.0
2017-12-07 15:40:00,68.71,68.71,68.64,68.68,26146.0,55.1745,55.1745,55.1183,55.1504,26146.0
2017-12-07 15:45:00,68.67,68.69,68.65,68.65,17300.0,55.1424,55.1584,55.1263,55.1263,17300.0
2017-12-07 15:50:00,68.65,68.65,68.49,68.56,69041.0,55.1263,55.1263,54.9978,55.054,69041.0
2017-12-07 15:55:00,68.55,68.57,68.48,68.54,101124.0,55.046,55.0621,54.9898,55.038,101124.0
2017-12-08 09:30:00,68.94,68.99,68.69,68.83,26927.0,55.3592,55.3993,55.1584,55.2708,26927.0
2017-12-08 09:35:00,68.76,68.81,68.68,68.68,7977.0,55.2146,55.2548,55.1504,55.1504,7977.0
2017-12-08 09:40:00,68.75,68.75,68.59,68.72,7045.0,55.2066,55.2066,55.0781,55.1825,7045.0
2017-12-08 09:45:00,68.64,68.64,68.56,68.59,6100.0,55.1183,55.1183,55.054,55.0781,6100.0
2017-12-08 09:50:00,68.64,68.66,68.59,68.61,2900.0,55.1183,55.1343,55.0781,55.0942,2900.0
2017-12-08 09:55:00,68.61,68.72,68.58,68.72,6391.0,55.0942,55.1825,55.0701,55.1825,6391.0
2017-12-08 10:00:00,68.67,68.72,68.65,68.67,22261.0,55.1424,55.1825,55.1263,55.1424,22261.0
2017-12-08 10:05:00,68.65,68.68,68.52,68.53,9201.0,55.1263,55.1504,55.0219,55.0299,9201.0
2017-12-08 10:10:00,68.55,68.55,68.46,68.46,5755.0,55.046,55.046,54.9737,54.9737,5755.0
2017-12-08 10:15:00,68.45,68.58,68.44,68.58,12075.0,54.9657,55.0701,54.9577,55.0701,12075.0
2017-12-08 10:20:00,68.58,68.84,68.54,68.72,86546.0,55.0701,55.2789,55.038,55.1825,86546.0
2017-12-08 10:25:00,68.72,68.74,68.58,68.74,9980.0,55.1825,55.1986,55.0701,55.1986,9980.0
2017-12-08 10:30:00,68.77,68.86,68.69,68.81,13661.0,55.2227,55.2949,55.1584,55.2548,13661.0
2017-12-08 10:35:00,68.78,68.9,68.76,68.88,25130.0,55.2307,55.3271,55.2146,55.311,25130.0
2017-12-08 10:40:00,68.87,68.98,68.86,68.94,57008.0,55.303,55.3913,55.2949,55.3592,57008.0
2017-12-08 10:45:00,68.92,69.01,68.88,68.94,21499.0,55.3431,55.4154,55.311,55.3592,21499.0
2017-12-08 10:50:00,68.95,69.09,68.93,68.98,15297.0,55.3672,55.4796,55.3511,55.3913,15297.0
2017-12-08 10:55:00,69.01,69.14,68.82,68.82,49307.0,55.4154,55.5198,55.2628,55.2628,49307.0
2017-12-08 11:00:00,68.84,68.9,68.83,68.88,5100.0,55.2789,55.3271,55.2708,55.311,5100.0
2017-12-08 11:05:00,68.88,68.89,68.84,68.87,9467.0,55.311,55.319,55.2789,55.303,9467.0
2017-12-08 11:10:00,68.85,68.87,68.83,68.83,8071.0,55.2869,55.303,55.2708,55.2708,8071.0
2017-12-08 11:15:00,68.83,68.93,68.8,68.84,16555.0,55.2708,55.3511,55.2468,55.2789,16555.0
2017-12-08 11:20:00,68.88,68.89,68.81,68.81,3555.0,55.311,55.319,55.2548,55.2548,3555.0
2017-12-08 11:25:00,68.8,68.8,68.72,68.74,5431.0,55.2468,55.2468,55.1825,55.1986,5431.0
2017-12-08 11:30:00,68.72,68.75,68.7,68.71,5355.0,55.1825,55.2066,55.1665,55.1745,5355.0
2017-12-08 11:35:00,68.7,68.73,68.7,68.72,1944.0,55.1665,55.1905,55.1665,55.1825,1944.0
2017-12-08 11:40:00,68.73,68.75,68.73,68.73,2499.0,55.1905,55.2066,55.1905,55.1905,2499.0
2017-12-08 11:45:00,68.7,68.76,68.7,68.76,3238.0,55.1665,55.2146,55.1665,55.2146,3238.0
2017-12-08 11:50:00,68.75,68.85,68.74,68.84,29571.0,55.2066,55.2869,55.1986,55.2789,29571.0
2017-12-08 11:55:00,68.82,68.98,68.81,68.98,31558.0,55.2628,55.3913,55.2548,55.3913,31558.0
2017-12-08 12:00:00,68.97,68.98,68.88,68.9,11705.0,55.3833,55.3913,55.311,55.3271,11705.0
2017-12-08 12:05:00,68.9,68.97,68.9,68.97,10466.0,55.3271,55.3833,55.3271,55.3833,10466.0
2017-12-08 12:10:00,68.99,69.03,68.95,68.95,9544.0,55.3993,55.4314,55.3672,55.3672,9544.0
2017-12-08 12:15:00,68.97,68.97,68.95,68.95,3000.0,55.3833,55.3833,55.3672,55.3672,3000.0
2017-12-08 12:20:00,68.95,69.01,68.95,69.01,7433.0,55.3672,55.4154,55.3672,55.4154,7433.0
2017-12-08 12:25:00,69.01,69.04,69.01,69.02,2924.0,55.4154,55.4395,55.4154,55.4234,2924.0
2017-12-08 12:30:00,69.02,69.06,69.02,69.04,2886.0,55.4234,55.4555,55.4234,55.4395,2886.0
2017-12-08 12:35:00,69.05,69.05,68.97,68.99,6583.0,55.4475,55.4475,55.3833,55.3993,6583.0
2017-12-08 12:40:00,69.0,69.01,68.98,69.01,4697.0,55.4074,55.4154,55.3913,55.4154,4697.0
2017-12-08 12:45:00,69.0,69.02,68.99,69.02,7304.0,55.4074,55.4234,55.3993,55.4234,7304.0
2017-12-08 12:50:00,69.04,69.09,69.0,69.06,6239.0,55.4395,55.4796,55.4074,55.4555,6239.0
2017-12-08 12:55:00,69.04,69.07,69.02,69.03,3250.0,55.4395,55.4636,55.4234,55.4314,3250.0
2017-12-08 13:00:00,69.04,69.05,68.98,69.0,3529.0,55.4395,55.4475,55.3913,55.4074,3529.0
2017-12-08 13:05:00,68.99,69.0,68.98,69.0,1142.0,55.3993,55.4074,55.3913,55.4074,1142.0
2017-12-08 13:10:00,69.01,69.03,68.99,69.01,3300.0,55.4154,55.4314,55.3993,55.4154,3300.0
2017-12-08 13:15:00,69.0,69.04,68.99,69.03,5900.0,55.4074,55.4395,55.3993,55.4314,5900.0
2017-12-08 13:20:00,69.03,69.05,69.01,69.05,4453.0,55.4314,55.4475,55.4154,55.4475,4453.0
2017-12-08 13:25:00,69.06,69.06,69.01,69.01,3161.0,55.4555,55.4555,55.4154,55.4154,3161.0
2017-12-08 13:30:00,69.03,69.07,69.01,69.02,5510.0,55.4314,55.4636,55.4154,55.4234,5510.0
2017-12-08 13:35:00,69.03,69.04,68.99,69.0,3621.0,55.4314,55.4395,55.3993,55.4074,3621.0
2017-12-08 13:40:00,69.01,69.01,69.0,69.01,3225.0,55.4154,55.4154,55.4074,55.4154,3225.0
2017-12-08 13:45:00,68.99,69.01,68.98,68.99,3668.0,55.3993,55.4154,55.3913,55.3993,3668.0
2017-12-08 13:50:00,68.99,69.0,68.96,68.97,6174.0,55.3993,55.4074,55.3752,55.3833,6174.0
2017-12-08 13:55:00,68.97,69.06,68.95,69.01,7694.0,55.3833,55.4555,55.3672,55.4154,7694.0
2017-12-08 14:00:00,69.02,69.05,69.0,69.02,10430.0,55.4234,55.4475,55.4074,55.4234,10430.0
2017-12-08 14:05:00,69.01,69.04,68.99,69.03,11267.0,55.4154,55.4395,55.3993,55.4314,11267.0
2017-12-08 14:10:00,69.02,69.02,68.96,68.96,8864.0,55.4234,55.4234,55.3752,55.3752,8864.0
2017-12-08 14:15:00,68.97,69.0,68.97,68.99,6681.0,55.3833,55.4074,55.3833,55.3993,6681.0
2017-12-08 14:20:00,68.99,68.99,68.88,68.89,10233.0,55.3993,55.3993,55.311,55.319,10233.0
2017-12-08 14:25:00,68.89,68.91,68.85,68.88,6838.0,55.319,55.3351,55.2869,55.311,6838.0
2017-12-08 14:30:00,68.89,68.92,68.88,68.89,7470.0,55.319,55.3431,55.311,55.319,7470.0
2017-12-08 14:35:00,68.89,68.92,68.87,68.9,9449.0,55.319,55.3431,55.303,55.3271,9449.0
2017-12-08 14:40:00,68.9,68.92,68.89,68.91,3373.0,55.3271,55.3431,55.319,55.3351,3373.0
2017-12-08 14:45:00,68.9,68.94,68.9,68.92,9944.0,55.3271,55.3592,55.3271,55.3431,9944.0
2017-12-08 14:50:00,68.92,68.97,68.92,68.95,10660.0,55.3431,55.3833,55.3431,55.3672,10660.0
2017-12-08 14:55:00,68.94,68.94,68.87,68.91,5592.0,55.3592,55.3592,55.303,55.3351,5592.0
2017-12-08 15:00:00,68.92,68.95,68.92,68.92,4527.0,55.3431,55.3672,55.3431,55.3431,4527.0
2017-12-08 15:05:00,68.92,68.96,68.91,68.95,6898.0,55.3431,55.3752,55.3351,55.3672,6898.0
2017-12-08 15:10:00,68.95,68.95,68.92,68.94,6869.0,55.3672,55.3672,55.3431,55.3592,6869.0
2017-12-08 15:15:00,68.94,68.94,68.89,68.89,8696.0,55.3592,55.3592,55.319,55.319,8696.0
2017-12-08 15:20:00,68.91,68.93,68.9,68.92,7162.0,55.3351,55.3511,55.3271,55.3431,7162.0
2017-12-08 15:25:00,68.92,68.93,68.9,68.92,8512.0,55.3431,55.3511,55.3271,55.3431,8512.0
2017-12-08 15:30:00,68.91,68.92,68.84,68.84,22549.0,55.3351,55.3431,55.2789,55.2789,22549.0
2017-12-08 15:35:00,68.84,68.89,68.83,68.86,9578.0,55.2789,55.319,55.2708,55.2949,9578.0
2017-12-08 15:40:00,68.87,68.87,68.84,68.85,15113.0,55.303,55.303,55.2789,55.2869,15113.0
2017-12-08 15:45:00,68.84,68.85,68.76,68.79,23903.0,55.2789,55.2869,55.2146,55.2387,23903.0
2017-12-08 15:50:00,68.8,69.05,68.8,69.01,85497.0,55.2468,55.4475,55.2468,55.4154,85497.0
2017-12-08 15:55:00,69.01,69.05,68.98,69.01,95928.0,55.4154,55.4475,55.3913,55.4154,95928.0
2017-12-11 09:30:00,68.85,69.21,68.85,69.0,30384.0,55.2869,55.576,55.2869,55.4074,30384.0
2017-12-11 09:35:00,69.0,69.03,68.84,68.87,8376.0,55.4074,55.4314,55.2789,55.303,8376.0
2017-12-11 09:40:00,68.86,68.98,68.86,68.95,10047.0,55.2949,55.3913,55.2949,55.3672,10047.0
2017-12-11 09:45:00,68.92,68.93,68.77,68.85,10783.0,55.3431,55.3511,55.2227,55.2869,10783.0
2017-12-11 09:50:00,68.81,69.09,68.81,69.09,7143.0,55.2548,55.4796,55.2548,55.4796,7143.0
2017-12-11 09:55:00,69.06,69.07,68.92,69.0,7081.0,55.4555,55.4636,55.3431,55.4074,7081.0
2017-12-11 10:00:00,69.0,69.06,68.97,69.0,5490.0,55.4074,55.4555,55.3833,55.4074,5490.0
2017-12-11 10:05:00,68.97,68.97,68.81,68.88,5500.0,55.3833,55.3833,55.2548,55.311,5500.0
2017-12-11 10:10:00,68.88,68.91,68.83,68.89,6383.0,55.311,55.3351,55.2708,55.319,6383.0
2017-12-11 10:15:00,68.92,68.92,68.8,68.81,8228.0,55.3431,55.3431,55.2468,55.2548,8228.0
2017-12-11 10:20:00,68.8,68.81,68.74,68.78,8120.0,55.2468,55.2548,55.1986,55.2307,8120.0
2017-12-11 10:25:00,68.77,68.95,68.75,68.9,23843.0,55.2227,55.3672,55.2066,55.3271,23843.0
2017-12-11 10:30:00,68.91,69.05,68.88,69.03,11135.0,55.3351,55.4475,55.311,55.4314,11135.0
2017-12-11 10:35:00,69.01,69.02,68.93,69.01,52285.0,55.4154,55.4234,55.3511,55.4154,52285.0
2017-12-11 10:40:00,69.01,69.11,68.98,69.02,26936.0,55.4154,55.4957,55.3913,55.4234,26936.0
2017-12-11 10:45:00,69.03,69.08,68.98,69.03,39353.0,55.4314,55.4716,55.3913,55.4314,39353.0
2017-12-11 10:50:00,69.02,69.14,69.02,69.13,26005.0,55.4234,55.5198,55.4234,55.5117,26005.0
2017-12-11 10:55:00,69.12,69.16,69.05,69.14,22105.0,55.5037,55.5358,55.4475,55.5198,22105.0
2017-12-11 11:00:00,69.13,69.16,69.06,69.16,40372.0,55.5117,55.5358,55.4555,55.5358,40372.0
2017-12-11 11:05:00,69.13,69.23,69.09,69.21,23168.0,55.5117,55.592,55.4796,55.576,23168.0
2017-12-11 11:10:00,69.18,69.23,69.16,69.19,15550.0,55.5519,55.592,55.5358,55.5599,15550.0
2017-12-11 11:15:00,69.2,69.25,69.09,69.14,78576.0,55.568,55.6081,55.4796,55.5198,78576.0
2017-12-11 11:20:00,69.17,69.26,69.12,69.13,31007.0,55.5439,55.6161,55.5037,55.5117,31007.0
2017-12-11 11:25:00,69.13,69.13,69.04,69.1,9197.0,55.5117,55.5117,55.4395,55.4877,9197.0
2017-12-11 11:30:00,69.1,69.11,69.02,69.11,16480.0,55.4877,55.4957,55.4234,55.4957,16480.0
2017-12-11 11:35:00,69.1,69.24,69.08,69.16,21104.0,55.4877,55.6001,55.4716,55.5358,21104.0
2017-12-11 11:40:00,69.15,69.19,69.15,69.17,6640.0,55.5278,55.5599,55.5278,55.5439,6640.0
2017-12-11 11:45:00,69.16,69.2,69.15,69.17,8542.0,55.5358,55.568,55.5278,55.5439,8542.0
2017-12-11 11:50:00,69.16,69.17,69.08,69.08,9958.0,55.5358,55.5439,55.4716,55.4716,9958.0
2017-12-11 11:55:00,69.11,69.12,69.05,69.08,6701.0,55.4957,55.5037,55.4475,55.4716,6701.0
2017-12-11 12:00:00,69.07,69.12,69.05,69.08,5458.0,55.4636,55.5037,55.4475,55.4716,5458.0
2017-12-11 12:05:00,69.09,69.15,69.08,69.14,6082.0,55.4796,55.5278,55.4716,55.5198,6082.0
2017-12-11 12:10:00,69.12,69.14,69.09,69.09,3762.0,55.5037,55.5198,55.4796,55.4796,3762.0
2017-12-11 12:15:00,69.1,69.12,69.08,69.11,2472.0,55.4877,55.5037,55.4716,55.4957,2472.0
2017-12-11 12:20:00,69.09,69.12,69.03,69.09,9204.0,55.4796,55.5037,55.4314,55.4796,9204.0
2017-12-11 12:25:00,69.11,69.12,69.09,69.09,2094.0,55.4957,55.5037,55.4796,55.4796,2094.0
2017-12-11 12:30:00,69.08,69.11,69.06,69.1,6564.0,55.4716,55.4957,55.4555,55.4877,6564.0
2017-12-11 12:35:00,69.08,69.11,69.03,69.04,5405.0,55.4716,55.4957,55.4314,55.4395,5405.0
2017-12-11 12:40:00,69.03,69.06,69.03,69.03,4477.0,55.4314,55.4555,55.4314,55.4314,4477.0
2017-12-11 12:45:00,69.03,69.05,69.0,69.03,5808.0,55.4314,55.4475,55.4074,55.4314,5808.0
2017-12-11 12:50:00,69.03,69.07,69.02,69.03,4969.0,55.4314,55.4636,55.4234,55.4314,4969.0
2017-12-11 12:55:00,69.03,69.03,68.97,68.97,7896.0,55.4314,55.4314,55.3833,55.3833,7896.0
2017-12-11 13:00:00,68.96,69.0,68.92,69.0,6112.0,55.3752,55.4074,55.3431,55.4074,6112.0
2017-12-11 13:05:00,69.02,69.1,68.96,69.07,8259.0,55.4234,55.4877,55.3752,55.4636,8259.0
2017-12-11 13:10:00,69.06,69.06,68.97,68.97,6186.0,55.4555,55.4555,55.3833,55.3833,6186.0
2017-12-11 13:15:00,68.98,68.99,68.94,68.94,2246.0,55.3913,55.3993,55.3592,55.3592,2246.0
2017-12-11 13:20:00,68.95,68.95,68.88,68.93,6669.0,55.3672,55.3672,55.311,55.3511,6669.0
2017-12-11 13:25:00,68.95,68.95,68.92,68.92,2958.0,55.3672,55.3672,55.3431,55.3431,2958.0
2017-12-11 13:30:00,68.92,68.97,68.91,68.94,7314.0,55.3431,55.3833,55.3351,55.3592,7314.0
2017-12-11 13:35:00,68.94,68.95,68.93,68.94,3986.0,55.3592,55.3672,55.3511,55.3592,3986.0
2017-12-11 13:40:00,68.94,68.99,68.9,68.98,6600.0,55.3592,55.3993,55.3271,55.3913,6600.0
2017-12-11 13:45:00,69.01,69.01,68.95,68.95,8231.0,55.4154,55.4154,55.3672,55.3672,8231.0
2017-12-11 13:50:00,68.96,68.99,68.94,68.99,4273.0,55.3752,55.3993,55.3592,55.3993,4273.0
2017-12-11 13:55:00,68.98,69.03,68.98,69.01,9259.0,55.3913,55.4314,55.3913,55.4154,9259.0
2017-12-11 14:00:00,69.02,69.08,69.01,69.01,8817.0,55.4234,55.4716,55.4154,55.4154,8817.0
2017-12-11 14:05:00,69.01,69.09,69.01,69.09,5790.0,55.4154,55.4796,55.4154,55.4796,5790.0
2017-12-11 14:10:00,69.1,69.11,69.0,69.0,16022.0,55.4877,55.4957,55.4074,55.4074,16022.0
2017-12-11 14:15:00,69.0,69.03,69.0,69.02,6751.0,55.4074,55.4314,55.4074,55.4234,6751.0
2017-12-11 14:20:00,69.02,69.02,68.98,69.0,5310.0,55.4234,55.4234,55.3913,55.4074,5310.0
2017-12-11 14:25:00,69.0,69.0,68.95,68.95,4752.0,55.4074,55.4074,55.3672,55.3672,4752.0
2017-12-11 14:30:00,68.97,68.98,68.95,68.98,7672.0,55.3833,55.3913,55.3672,55.3913,7672.0
2017-12-11 14:35:00,68.97,68.99,68.95,68.95,13936.0,55.3833,55.3993,55.3672,55.3672,13936.0
2017-12-11 14:40:00,68.94,68.95,68.89,68.89,15046.0,55.3592,55.3672,55.319,55.319,15046.0
2017-12-11 14:45:00,68.89,68.89,68.83,68.88,10561.0,55.319,55.319,55.2708,55.311,10561.0
2017-12-11 14:50:00,68.87,68.94,68.86,68.88,8385.0,55.303,55.3592,55.2949,55.311,8385.0
2017-12-11 14:55:00,68.89,68.9,68.87,68.89,8147.0,55.319,55.3271,55.303,55.319,8147.0
2017-12-11 15:00:00,68.88,68.91,68.87,68.9,13926.0,55.311,55.3351,55.303,55.3271,13926.0
2017-12-11 15:05:00,68.91,68.96,68.9,68.94,17118.0,55.3351,55.3752,55.3271,55.3592,17118.0
2017-12-11 15:10:00,68.94,69.02,68.94,68.99,25043.0,55.3592,55.4234,55.3592,55.3993,25043.0
2017-12-11 15:15:00,68.99,69.03,68.98,68.98,11970.0,55.3993,55.4314,55.3913,55.3913,11970.0
2017-12-11 15:20:00,68.98,69.0,68.94,68.96,15888.0,55.3913,55.4074,55.3592,55.3752,15888.0
2017-12-11 15:25:00,68.96,68.98,68.92,68.93,16243.0,55.3752,55.3913,55.3431,55.3511,16243.0
2017-12-11 15:30:00,68.93,68.95,68.91,68.94,23850.0,55.3511,55.3672,55.3351,55.3592,23850.0
2017-12-11 15:35:00,68.94,68.95,68.91,68.94,17046.0,55.3592,55.3672,55.3351,55.3592,17046.0
2017-12-11 15:40:00,68.95,68.99,68.93,68.98,20773.0,55.3672,55.3993,55.3511,55.3913,20773.0
2017-12-11 15:45:00,68.98,69.02,68.98,69.02,26819.0,55.3913,55.4234,55.3913,55.4234,26819.0
2017-12-11 15:50:00,69.02,69.03,69.0,69.03,25029.0,55.4234,55.4314,55.4074,55.4314,25029.0
2017-12-11 15:55:00,69.03,69.04,68.99,69.02,61828.0,55.4314,55.4395,55.3993,55.4234,61828.0
2017-12-12 09:30:00,68.9,69.13,68.9,69.01,20849.0,55.3271,55.5117,55.3271,55.4154,20849.0
2017-12-12 09:35:00,68.99,68.99,68.89,68.95,4100.0,55.3993,55.3993,55.319,55.3672,4100.0
2017-12-12 09:40:00,68.95,69.0,68.85,68.85,4200.0,55.3672,55.4074,55.2869,55.2869,4200.0
2017-12-12 09:45:00,68.84,68.87,68.79,68.82,6479.0,55.2789,55.303,55.2387,55.2628,6479.0
2017-12-12 09:50:00,68.81,68.83,68.76,68.81,13772.0,55.2548,55.2708,55.2146,55.2548,13772.0
2017-12-12 09:55:00,68.81,68.99,68.77,68.99,15843.0,55.2548,55.3993,55.2227,55.3993,15843.0
2017-12-12 10:00:00,68.97,69.0,68.96,68.98,6431.0,55.3833,55.4074,55.3752,55.3913,6431.0
2017-12-12 10:05:00,68.98,69.03,68.94,69.02,18606.0,55.3913,55.4314,55.3592,55.4234,18606.0
2017-12-12 10:10:00,69.02,69.02,68.91,68.91,2798.0,55.4234,55.4234,55.3351,55.3351,2798.0
2017-12-12 10:15:00,68.89,68.89,68.76,68.76,10935.0,55.319,55.319,55.2146,55.2146,10935.0
2017-12-12 10:20:00,68.77,68.79,68.71,68.71,6386.0,55.2227,55.2387,55.1745,55.1745,6386.0
2017-12-12 10:25:00,68.72,68.79,68.7,68.72,13833.0,55.1825,55.2387,55.1665,55.1825,13833.0
2017-12-12 10:30:00,68.72,68.73,68.66,68.67,13721.0,55.1825,55.1905,55.1343,55.1424,13721.0
2017-12-12 10:35:00,68.67,68.72,68.66,68.71,7654.0,55.1424,55.1825,55.1343,55.1745,7654.0
2017-12-12 10:40:00,68.7,68.7,68.63,68.7,13410.0,55.1665,55.1665,55.1102,55.1665,13410.0
2017-12-12 10:45:00,68.7,68.73,68.7,68.72,7360.0,55.1665,55.1905,55.1665,55.1825,7360.0
2017-12-12 10:50:00,68.71,68.75,68.69,68.75,5101.0,55.1745,55.2066,55.1584,55.2066,5101.0
2017-12-12 10:55:00,68.75,68.78,68.72,68.72,7788.0,55.2066,55.2307,55.1825,55.1825,7788.0
2017-12-12 11:00:00,68.72,68.75,68.72,68.75,5437.0,55.1825,55.2066,55.1825,55.2066,5437.0
2017-12-12 11:05:00,68.75,68.82,68.75,68.77,9659.0,55.2066,55.2628,55.2066,55.2227,9659.0
2017-12-12 11:10:00,68.78,68.82,68.78,68.82,5070.0,55.2307,55.2628,55.2307,55.2628,5070.0
2017-12-12 11:15:00,68.82,68.84,68.81,68.82,4542.0,55.2628,55.2789,55.2548,55.2628,4542.0
2017-12-12 11:20:00,68.82,68.85,68.81,68.82,4719.0,55.2628,55.2869,55.2548,55.2628,4719.0
2017-12-12 11:25:00,68.83,68.91,68.83,68.88,10177.0,55.2708,55.3351,55.2708,55.311,10177.0
2017-12-12 11:30:00,68.9,68.94,68.88,68.94,12867.0,55.3271,55.3592,55.311,55.3592,12867.0
2017-12-12 11:35:00,68.94,68.96,68.94,68.94,4082.0,55.3592,55.3752,55.3592,55.3592,4082.0
2017-12-12 11:40:00,68.93,68.97,68.88,68.97,13340.0,55.3511,55.3833,55.311,55.3833,13340.0
2017-12-12 11:45:00,68.97,68.97,68.94,68.95,4262.0,55.3833,55.3833,55.3592,55.3672,4262.0
2017-12-12 11:50:00,68.95,68.96,68.92,68.93,4525.0,55.3672,55.3752,55.3431,55.3511,4525.0
2017-12-12 11:55:00,68.92,68.92,68.88,68.91,4960.0,55.3431,55.3431,55.311,55.3351,4960.0
2017-12-12 12:00:00,68.89,68.94,68.89,68.92,3565.0,55.319,55.3592,55.319,55.3431,3565.0
2017-12-12 12:05:00,68.92,68.92,68.87,68.88,4580.0,55.3431,55.3431,55.303,55.311,4580.0
2017-12-12 12:10:00,68.87,68.93,68.87,68.92,3320.0,55.303,55.3511,55.303,55.3431,3320.0
2017-12-12 12:15:00,68.92,68.95,68.91,68.94,6603.0,55.3431,55.3672,55.3351,55.3592,6603.0
2017-12-12 12:20:00,68.94,69.01,68.93,68.97,9491.0,55.3592,55.4154,55.3511,55.3833,9491.0
2017-12-12 12:25:00,68.97,68.97,68.89,68.89,6847.0,55.3833,55.3833,55.319,55.319,6847.0
2017-12-12 12:30:00,68.89,68.95,68.89,68.94,3012.0,55.319,55.3672,55.319,55.3592,3012.0
2017-12-12 12:35:00,68.93,68.96,68.92,68.94,3798.0,55.3511,55.3752,55.3431,55.3592,3798.0
2017-12-12 12:40:00,68.94,68.98,68.93,68.95,5698.0,55.3592,55.3913,55.3511,55.3672,5698.0
2017-12-12 12:45:00,68.94,68.96,68.9,68.91,6690.0,55.3592,55.3752,55.3271,55.3351,6690.0
2017-12-12 12:50:00,68.9,68.96,68.9,68.95,3878.0,55.3271,55.3752,55.3271,55.3672,3878.0
2017-12-12 12:55:00,68.96,69.01,68.95,68.99,2989.0,55.3752,55.4154,55.3672,55.3993,2989.0
2017-12-12 13:00:00,68.98,69.0,68.94,68.94,6396.0,55.3913,55.4074,55.3592,55.3592,6396.0
2017-12-12 13:05:00,68.96,68.98,68.94,68.98,5700.0,55.3752,55.3913,55.3592,55.3913,5700.0
2017-12-12 13:10:00,68.97,68.99,68.96,68.97,4110.0,55.3833,55.3993,55.3752,55.3833,4110.0
2017-12-12 13:15:00,68.98,68.99,68.96,68.97,4696.0,55.3913,55.3993,55.3752,55.3833,4696.0
2017-12-12 13:20:00,68.98,68.99,68.96,68.98,5622.0,55.3913,55.3993,55.3752,55.3913,5622.0
2017-12-12 13:25:00,68.98,68.98,68.93,68.94,3065.0,55.3913,55.3913,55.3511,55.3592,3065.0
2017-12-12 13:30:00,68.94,68.97,68.92,68.94,6405.0,55.3592,55.3833,55.3431,55.3592,6405.0
2017-12-12 13:35:00,68.93,68.96,68.92,68.94,5692.0,55.3511,55.3752,55.3431,55.3592,5692.0
2017-12-12 13:40:00,68.92,68.93,68.9,68.93,7512.0,55.3431,55.3511,55.3271,55.3511,7512.0
2017-12-12 13:45:00,68.94,68.97,68.92,68.92,9278.0,55.3592,55.3833,55.3431,55.3431,9278.0
2017-12-12 13:50:00,68.92,68.95,68.9,68.9,4535.0,55.3431,55.3672,55.3271,55.3271,4535.0
2017-12-12 13:55:00,68.9,68.91,68.88,68.9,6575.0,55.3271,55.3351,55.311,55.3271,6575.0
2017-12-12 14:00:00,68.91,68.95,68.9,68.95,4999.0,55.3351,55.3672,55.3271,55.3672,4999.0
2017-12-12 14:05:00,68.95,68.97,68.94,68.94,10553.0,55.3672,55.3833,55.3592,55.3592,10553.0
2017-12-12 14:10:00,68.94,68.96,68.93,68.94,3687.0,55.3592,55.3752,55.3511,55.3592,3687.0
2017-12-12 14:15:00,68.95,68.99,68.95,68.98,2600.0,55.3672,55.3993,55.3672,55.3913,2600.0
2017-12-12 14:20:00,68.97,69.0,68.97,68.99,5740.0,55.3833,55.4074,55.3833,55.3993,5740.0
2017-12-12 14:25:00,68.99,68.99,68.96,68.98,6459.0,55.3993,55.3993,55.3752,55.3913,6459.0
2017-12-12 14:30:00,68.97,69.0,68.97,69.0,4731.0,55.3833,55.4074,55.3833,55.4074,4731.0
2017-12-12 14:35:00,69.0,69.01,68.98,68.98,3890.0,55.4074,55.4154,55.3913,55.3913,3890.0
2017-12-12 14:40:00,68.98,68.99,68.97,68.97,5713.0,55.3913,55.3993,55.3833,55.3833,5713.0
2017-12-12 14:45:00,68.97,68.98,68.91,68.95,10563.0,55.3833,55.3913,55.3351,55.3672,10563.0
2017-12-12 14:50:00,68.94,68.98,68.94,68.97,5378.0,55.3592,55.3913,55.3592,55.3833,5378.0
2017-12-12 14:55:00,68.97,68.99,68.95,68.95,8516.0,55.3833,55.3993,55.3672,55.3672,8516.0
2017-12-12 15:00:00,68.95,68.99,68.93,68.93,15703.0,55.3672,55.3993,55.3511,55.3511,15703.0
2017-12-12 15:05:00,68.93,68.95,68.92,68.92,6678.0,55.3511,55.3672,55.3431,55.3431,6678.0
2017-12-12 15:10:00,68.92,68.92,68.9,68.91,6820.0,55.3431,55.3431,55.3271,55.3351,6820.0
2017-12-12 15:15:00,68.91,68.92,68.89,68.9,7106.0,55.3351,55.3431,55.319,55.3271,7106.0
2017-12-12 15:20:00,68.91,68.91,68.88,68.89,5582.0,55.3351,55.3351,55.311,55.319,5582.0
2017-12-12 15:25:00,68.89,68.9,68.87,68.87,10410.0,55.319,55.3271,55.303,55.303,10410.0
2017-12-12 15:30:00,68.87,68.88,68.86,68.88,7860.0,55.303,55.311,55.2949,55.311,7860.0
2017-12-12 15:35:00,68.88,68.89,68.83,68.84,13938.0,55.311,55.319,55.2708,55.2789,13938.0
2017-12-12 15:40:00,68.84,68.85,68.83,68.83,14114.0,55.2789,55.2869,55.2708,55.2708,14114.0
2017-12-12 15:45:00,68.83,68.83,68.78,68.78,24162.0,55.2708,55.2708,55.2307,55.2307,24162.0
2017-12-12 15:50:00,68.78,68.78,68.63,68.67,68989.0,55.2307,55.2307,55.1102,55.1424,68989.0
2017-12-12 15:55:00,68.68,68.73,68.67,68.73,80771.0,55.1504,55.1905,55.1424,55.1905,80771.0
2017-12-13 09:30:00,68.9,68.96,68.74,68.85,23795.0,55.3271,55.3752,55.1986,55.2869,23795.0
2017-12-13 09:35:00,68.94,69.1,68.94,69.1,13474.0,55.3592,55.4877,55.3592,55.4877,13474.0
2017-12-13 09:40:00,69.09,69.12,68.95,68.96,10119.0,55.4796,55.5037,55.3672,55.3752,10119.0
2017-12-13 09:45:00,68.94,68.95,68.77,68.77,7222.0,55.3592,55.3672,55.2227,55.2227,7222.0
2017-12-13 09:50:00,68.77,68.9,68.76,68.88,12086.0,55.2227,55.3271,55.2146,55.311,12086.0
2017-12-13 09:55:00,68.88,68.88,68.74,68.75,7979.0,55.311,55.311,55.1986,55.2066,7979.0
2017-12-13 10:00:00,68.74,68.85,68.73,68.85,3871.0,55.1986,55.2869,55.1905,55.2869,3871.0
2017-12-13 10:05:00,68.85,68.88,68.78,68.84,9119.0,55.2869,55.311,55.2307,55.2789,9119.0
2017-12-13 10:10:00,68.85,68.89,68.84,68.87,8711.0,55.2869,55.319,55.2789,55.303,8711.0
2017-12-13 10:15:00,68.87,68.88,68.83,68.83,4620.0,55.303,55.311,55.2708,55.2708,4620.0
2017-12-13 10:20:00,68.84,68.84,68.78,68.79,6314.0,55.2789,55.2789,55.2307,55.2387,6314.0
2017-12-13 10:25:00,68.77,68.78,68.7,68.7,10352.0,55.2227,55.2307,55.1665,55.1665,10352.0
2017-12-13 10:30:00,68.72,68.86,68.7,68.86,7957.0,55.1825,55.2949,55.1665,55.2949,7957.0
2017-12-13 10:35:00,68.86,68.9,68.81,68.9,7935.0,55.2949,55.3271,55.2548,55.3271,7935.0
2017-12-13 10:40:00,68.9,68.92,68.85,68.9,10151.0,55.3271,55.3431,55.2869,55.3271,10151.0
2017-12-13 10:45:00,68.91,68.92,68.81,68.81,8379.0,55.3351,55.3431,55.2548,55.2548,8379.0
2017-12-13 10:50:00,68.82,68.89,68.81,68.88,6613.0,55.2628,55.319,55.2548,55.311,6613.0
2017-12-13 10:55:00,68.89,68.89,68.82,68.84,6720.0,55.319,55.319,55.2628,55.2789,6720.0
2017-12-13 11:00:00,68.83,68.84,68.77,68.81,7360.0,55.2708,55.2789,55.2227,55.2548,7360.0
2017-12-13 11:05:00,68.81,68.88,68.81,68.84,7416.0,55.2548,55.311,55.2548,55.2789,7416.0
2017-12-13 11:10:00,68.84,68.86,68.77,68.81,6495.0,55.2789,55.2949,55.2227,55.2548,6495.0
2017-12-13 11:15:00,68.79,68.81,68.77,68.77,5054.0,55.2387,55.2548,55.2227,55.2227,5054.0
2017-12-13 11:20:00,68.77,68.78,68.71,68.74,10036.0,55.2227,55.2307,55.1745,55.1986,10036.0
2017-12-13 11:25:00,68.73,68.78,68.73,68.73,8768.0,55.1905,55.2307,55.1905,55.1905,8768.0
2017-12-13 11:30:00,68.73,68.75,68.71,68.74,7487.0,55.1905,55.2066,55.1745,55.1986,7487.0
2017-12-13 11:35:00,68.75,68.76,68.67,68.67,6010.0,55.2066,55.2146,55.1424,55.1424,6010.0
2017-12-13 11:40:00,68.68,68.7,68.66,68.66,6109.0,55.1504,55.1665,55.1343,55.1343,6109.0
2017-12-13 11:45:00,68.66,68.71,68.65,68.71,7051.0,55.1343,55.1745,55.1263,55.1745,7051.0
2017-12-13 11:50:00,68.71,68.73,68.67,68.72,10394.0,55.1745,55.1905,55.1424,55.1825,10394.0
2017-12-13 11:55:00,68.71,68.72,68.68,68.7,5289.0,55.1745,55.1825,55.1504,55.1665,5289.0
2017-12-13 12:00:00,68.7,68.71,68.59,68.61,22102.0,55.1665,55.1745,55.0781,55.0942,22102.0
2017-12-13 12:05:00,68.59,68.68,68.59,68.68,4450.0,55.0781,55.1504,55.0781,55.1504,4450.0
2017-12-13 12:10:00,68.68,68.69,68.57,68.61,8142.0,55.1504,55.1584,55.0621,55.0942,8142.0
2017-12-13 12:15:00,68.59,68.62,68.59,68.61,2446.0,55.0781,55.1022,55.0781,55.0942,2446.0
2017-12-13 12:20:00,68.61,68.65,68.61,68.63,4699.0,55.0942,55.1263,55.0942,55.1102,4699.0
2017-12-13 12:25:00,68.63,68.65,68.61,68.65,3300.0,55.1102,55.1263,55.0942,55.1263,3300.0
2017-12-13 12:30:00,68.65,68.66,68.57,68.57,6639.0,55.1263,55.1343,55.0621,55.0621,6639.0
2017-12-13 12:35:00,68.58,68.58,68.48,68.53,21133.0,55.0701,55.0701,54.9898,55.0299,21133.0
2017-12-13 12:40:00,68.54,68.57,68.53,68.55,8872.0,55.038,55.0621,55.0299,55.046,8872.0
2017-12-13 12:45:00,68.56,68.57,68.53,68.53,17627.0,55.054,55.0621,55.0299,55.0299,17627.0
2017-12-13 12:50:00,68.53,68.6,68.52,68.59,5110.0,55.0299,55.0862,55.0219,55.0781,5110.0
2017-12-13 12:55:00,68.6,68.67,68.53,68.63,39681.0,55.0862,55.1424,55.0299,55.1102,39681.0
2017-12-13 13:00:00,68.64,68.8,68.62,68.69,38702.0,55.1183,55.2468,55.1022,55.1584,38702.0
2017-12-13 13:05:00,68.72,68.76,68.68,68.7,34760.0,55.1825,55.2146,55.1504,55.1665,34760.0
2017-12-13 13:10:00,68.7,68.77,68.69,68.73,10023.0,55.1665,55.2227,55.1584,55.1905,10023.0
2017-12-13 13:15:00,68.74,68.75,68.72,68.74,6087.0,55.1986,55.2066,55.1825,55.1986,6087.0
2017-12-13 13:20:00,68.74,68.81,68.74,68.77,16978.0,55.1986,55.2548,55.1986,55.2227,16978.0
2017-12-13 13:25:00,68.77,68.83,68.77,68.78,9147.0,55.2227,55.2708,55.2227,55.2307,9147.0
2017-12-13 13:30:00,68.79,68.8,68.69,68.71,9677.0,55.2387,55.2468,55.1584,55.1745,9677.0
2017-12-13 13:35:00,68.7,68.72,68.67,68.68,8238.0,55.1665,55.1825,55.1424,55.1504,8238.0
2017-12-13 13:40:00,68.68,68.71,68.62,68.66,15349.0,55.1504,55.1745,55.1022,55.1343,15349.0
2017-12-13 13:45:00,68.66,68.72,68.66,68.72,4886.0,55.1343,55.1825,55.1343,55.1825,4886.0
2017-12-13 13:50:00,68.73,68.81,68.73,68.79,14763.0,55.1905,55.2548,55.1905,55.2387,14763.0
2017-12-13 13:55:00,68.78,68.83,68.78,68.83,7083.0,55.2307,55.2708,55.2307,55.2708,7083.0
2017-12-13 14:00:00,68.84,69.05,68.82,69.01,22871.0,55.2789,55.4475,55.2628,55.4154,22871.0
2017-12-13 14:05:00,68.99,69.0,68.92,68.99,11720.0,55.3993,55.4074,55.3431,55.3993,11720.0
2017-12-13 14:10:00,68.97,69.04,68.97,69.01,11606.0,55.3833,55.4395,55.3833,55.4154,11606.0
2017-12-13 14:15:00,69.01,69.05,68.99,69.04,7770.0,55.4154,55.4475,55.3993,55.4395,7770.0
2017-12-13 14:20:00,69.06,69.07,69.0,69.05,5904.0,55.4555,55.4636,55.4074,55.4475,5904.0
2017-12-13 14:25:00,69.04,69.06,69.0,69.01,7959.0,55.4395,55.4555,55.4074,55.4154,7959.0
2017-12-13 14:30:00,69.01,69.07,69.0,69.06,10191.0,55.4154,55.4636,55.4074,55.4555,10191.0
2017-12-13 14:35:00,69.06,69.06,68.99,69.0,7008.0,55.4555,55.4555,55.3993,55.4074,7008.0
2017-12-13 14:40:00,69.01,69.03,68.99,69.02,7893.0,55.4154,55.4314,55.3993,55.4234,7893.0
2017-12-13 14:45:00,69.01,69.05,69.01,69.04,11044.0,55.4154,55.4475,55.4154,55.4395,11044.0
2017-12-13 14:50:00,69.03,69.09,69.03,69.07,8361.0,55.4314,55.4796,55.4314,55.4636,8361.0
2017-12-13 14:55:00,69.06,69.09,69.05,69.07,10295.0,55.4555,55.4796,55.4475,55.4636,10295.0
2017-12-13 15:00:00,69.07,69.08,69.0,69.03,11783.0,55.4636,55.4716,55.4074,55.4314,11783.0
2017-12-13 15:05:00,69.01,69.01,68.95,68.97,7711.0,55.4154,55.4154,55.3672,55.3833,7711.0
2017-12-13 15:10:00,68.96,69.01,68.96,69.0,7078.0,55.3752,55.4154,55.3752,55.4074,7078.0
2017-12-13 15:15:00,68.99,69.03,68.99,69.03,6200.0,55.3993,55.4314,55.3993,55.4314,6200.0
2017-12-13 15:20:00,69.03,69.07,69.03,69.03,12885.0,55.4314,55.4636,55.4314,55.4314,12885.0
2017-12-13 15:25:00,69.03,69.03,68.92,68.94,16663.0,55.4314,55.4314,55.3431,55.3592,16663.0
2017-12-13 15:30:00,68.95,68.97,68.94,68.96,10968.0,55.3672,55.3833,55.3592,55.3752,10968.0
2017-12-13 15:35:00,68.97,69.0,68.93,68.93,38219.0,55.3833,55.4074,55.3511,55.3511,38219.0
2017-12-13 15:40:00,68.93,68.93,68.82,68.91,29812.0,55.3511,55.3511,55.2628,55.3351,29812.0
2017-12-13 15:45:00,68.92,68.94,68.85,68.87,37515.0,55.3431,55.3592,55.2869,55.303,37515.0
2017-12-13 15:50:00,68.87,69.02,68.87,68.91,119085.0,55.303,55.4234,55.303,55.3351,119085.0
2017-12-13 15:55:00,68.9,68.91,68.74,68.81,193971.0,55.3271,55.3351,55.1986,55.2548,193971.0
2017-12-14 09:30:00,68.9,68.97,68.8,68.9,21124.0,55.3271,55.3833,55.2468,55.3271,21124.0
2017-12-14 09:35:00,68.99,69.0,68.93,68.95,1602.0,55.3993,55.4074,55.3511,55.3672,1602.0
2017-12-14 09:40:00,68.97,68.99,68.83,68.83,15146.0,55.3833,55.3993,55.2708,55.2708,15146.0
2017-12-14 09:45:00,68.8,68.81,68.76,68.76,4419.0,55.2468,55.2548,55.2146,55.2146,4419.0
2017-12-14 09:50:00,68.78,68.79,68.7,68.74,3610.0,55.2307,55.2387,55.1665,55.1986,3610.0
2017-12-14 09:55:00,68.76,68.81,68.75,68.78,8396.0,55.2146,55.2548,55.2066,55.2307,8396.0
2017-12-14 10:00:00,68.8,68.86,68.79,68.86,3000.0,55.2468,55.2949,55.2387,55.2949,3000.0
2017-12-14 10:05:00,68.88,68.91,68.84,68.85,4072.0,55.311,55.3351,55.2789,55.2869,4072.0
2017-12-14 10:10:00,68.85,68.88,68.82,68.82,5089.0,55.2869,55.311,55.2628,55.2628,5089.0
2017-12-14 10:15:00,68.81,68.82,68.66,68.68,10379.0,55.2548,55.2628,55.1343,55.1504,10379.0
2017-12-14 10:20:00,68.7,68.7,68.62,68.63,4395.0,55.1665,55.1665,55.1022,55.1102,4395.0
2017-12-14 10:25:00,68.63,68.71,68.6,68.67,4678.0,55.1102,55.1745,55.0862,55.1424,4678.0
2017-12-14 10:30:00,68.67,68.67,68.46,68.48,15072.0,55.1424,55.1424,54.9737,54.9898,15072.0
2017-12-14 10:35:00,68.48,68.49,68.41,68.41,9643.0,54.9898,54.9978,54.9336,54.9336,9643.0
2017-12-14 10:40:00,68.42,68.54,68.41,68.51,23862.0,54.9416,55.038,54.9336,55.0139,23862.0
2017-12-14 10:45:00,68.51,68.6,68.38,68.53,28683.0,55.0139,55.0862,54.9095,55.0299,28683.0
2017-12-14 10:50:00,68.53,68.55,68.46,68.46,6342.0,55.0299,55.046,54.9737,54.9737,6342.0
2017-12-14 10:55:00,68.48,68.55,68.38,68.38,12425.0,54.9898,55.046,54.9095,54.9095,12425.0
2017-12-14 11:00:00,68.37,68.46,68.37,68.46,5632.0,54.9015,54.9737,54.9015,54.9737,5632.0
2017-12-14 11:05:00,68.45,68.49,68.41,68.45,13485.0,54.9657,54.9978,54.9336,54.9657,13485.0
2017-12-14 11:10:00,68.45,68.47,68.42,68.44,6877.0,54.9657,54.9818,54.9416,54.9577,6877.0
2017-12-14 11:15:00,68.44,68.49,68.42,68.47,4271.0,54.9577,54.9978,54.9416,54.9818,4271.0
2017-12-14 11:20:00,68.48,68.48,68.44,68.47,4800.0,54.9898,54.9898,54.9577,54.9818,4800.0
2017-12-14 11:25:00,68.47,68.56,68.46,68.56,5047.0,54.9818,55.054,54.9737,55.054,5047.0
2017-12-14 11:30:00,68.56,68.6,68.51,68.6,11600.0,55.054,55.0862,55.0139,55.0862,11600.0
2017-12-14 11:35:00,68.6,68.63,68.54,68.63,5983.0,55.0862,55.1102,55.038,55.1102,5983.0
2017-12-14 11:40:00,68.63,68.65,68.58,68.59,2365.0,55.1102,55.1263,55.0701,55.0781,2365.0
2017-12-14 11:45:00,68.57,68.58,68.53,68.55,5429.0,55.0621,55.0701,55.0299,55.046,5429.0
2017-12-14 11:50:00,68.57,68.58,68.55,68.58,2304.0,55.0621,55.0701,55.046,55.0701,2304.0
2017-12-14 11:55:00,68.58,68.59,68.52,68.52,5451.0,55.0701,55.0781,55.0219,55.0219,5451.0
2017-12-14 12:00:00,68.53,68.57,68.53,68.54,2242.0,55.0299,55.0621,55.0299,55.038,2242.0
2017-12-14 12:05:00,68.56,68.57,68.52,68.53,8658.0,55.054,55.0621,55.0219,55.0299,8658.0
2017-12-14 12:10:00,68.53,68.53,68.45,68.48,4329.0,55.0299,55.0299,54.9657,54.9898,4329.0
2017-12-14 12:15:00,68.48,68.58,68.48,68.56,4000.0,54.9898,55.0701,54.9898,55.054,4000.0
2017-12-14 12:20:00,68.58,68.6,68.52,68.53,3510.0,55.0701,55.0862,55.0219,55.0299,3510.0
2017-12-14 12:25:00,68.54,68.56,68.49,68.49,3247.0,55.038,55.054,54.9978,54.9978,3247.0
2017-12-14 12:30:00,68.51,68.52,68.48,68.52,4869.0,55.0139,55.0219,54.9898,55.0219,4869.0
2017-12-14 12:35:00,68.52,68.52,68.49,68.51,3795.0,55.0219,55.0219,54.9978,55.0139,3795.0
2017-12-14 12:40:00,68.51,68.53,68.48,68.5,4462.0,55.0139,55.0299,54.9898,55.0059,4462.0
2017-12-14 12:45:00,68.49,68.52,68.48,68.48,2166.0,54.9978,55.0219,54.9898,54.9898,2166.0
2017-12-14 12:50:00,68.5,68.5,68.43,68.45,2635.0,55.0059,55.0059,54.9496,54.9657,2635.0
2017-12-14 12:55:00,68.45,68.5,68.45,68.49,5055.0,54.9657,55.0059,54.9657,54.9978,5055.0
2017-12-14 13:00:00,68.47,68.54,68.46,68.53,5300.0,54.9818,55.038,54.9737,55.0299,5300.0
2017-12-14 13:05:00,68.53,68.54,68.52,68.52,2016.0,55.0299,55.038,55.0219,55.0219,2016.0
2017-12-14 13:10:00,68.53,68.53,68.5,68.52,5274.0,55.0299,55.0299,55.0059,55.0219,5274.0
2017-12-14 13:15:00,68.51,68.51,68.43,68.43,5763.0,55.0139,55.0139,54.9496,54.9496,5763.0
2017-12-14 13:20:00,68.43,68.48,68.43,68.48,2042.0,54.9496,54.9898,54.9496,54.9898,2042.0
2017-12-14 13:25:00,68.51,68.53,68.49,68.5,6827.0,55.0139,55.0299,54.9978,55.0059,6827.0
2017-12-14 13:30:00,68.48,68.49,68.46,68.47,4703.0,54.9898,54.9978,54.9737,54.9818,4703.0
2017-12-14 13:35:00,68.47,68.47,68.45,68.47,3067.0,54.9818,54.9818,54.9657,54.9818,3067.0
2017-12-14 13:40:00,68.47,68.47,68.41,68.43,5895.0,54.9818,54.9818,54.9336,54.9496,5895.0
2017-12-14 13:45:00,68.44,68.49,68.42,68.48,5200.0,54.9577,54.9978,54.9416,54.9898,5200.0
2017-12-14 13:50:00,68.5,68.5,68.42,68.44,4692.0,55.0059,55.0059,54.9416,54.9577,4692.0
2017-12-14 13:55:00,68.44,68.47,68.42,68.43,17245.0,54.9577,54.9818,54.9416,54.9496,17245.0
2017-12-14 14:00:00,68.42,68.46,68.39,68.46,6000.0,54.9416,54.9737,54.9175,54.9737,6000.0
2017-12-14 14:05:00,68.46,68.5,68.42,68.48,6449.0,54.9737,55.0059,54.9416,54.9898,6449.0
2017-12-14 14:10:00,68.48,68.53,68.48,68.51,8090.0,54.9898,55.0299,54.9898,55.0139,8090.0
2017-12-14 14:15:00,68.52,68.56,68.51,68.55,2703.0,55.0219,55.054,55.0139,55.046,2703.0
2017-12-14 14:20:00,68.55,68.56,68.42,68.42,5200.0,55.046,55.054,54.9416,54.9416,5200.0
2017-12-14 14:25:00,68.42,68.44,68.37,68.37,9853.0,54.9416,54.9577,54.9015,54.9015,9853.0
2017-12-14 14:30:00,68.38,68.47,68.35,68.44,5724.0,54.9095,54.9818,54.8854,54.9577,5724.0
2017-12-14 14:35:00,68.44,68.45,68.4,68.4,7559.0,54.9577,54.9657,54.9256,54.9256,7559.0
2017-12-14 14:40:00,68.4,68.4,68.31,68.36,16078.0,54.9256,54.9256,54.8533,54.8934,16078.0
2017-12-14 14:45:00,68.38,68.47,68.34,68.34,13180.0,54.9095,54.9818,54.8774,54.8774,13180.0
2017-12-14 14:50:00,68.32,68.45,68.32,68.42,13564.0,54.8613,54.9657,54.8613,54.9416,13564.0
2017-12-14 14:55:00,68.41,68.57,68.41,68.55,7962.0,54.9336,55.0621,54.9336,55.046,7962.0
2017-12-14 15:00:00,68.54,68.54,68.46,68.46,5813.0,55.038,55.038,54.9737,54.9737,5813.0
2017-12-14 15:05:00,68.46,68.46,68.41,68.43,9961.0,54.9737,54.9737,54.9336,54.9496,9961.0
2017-12-14 15:10:00,68.44,68.47,68.44,68.45,8307.0,54.9577,54.9818,54.9577,54.9657,8307.0
2017-12-14 15:15:00,68.46,68.49,68.43,68.43,12637.0,54.9737,54.9978,54.9496,54.9496,12637.0
2017-12-14 15:20:00,68.42,68.5,68.41,68.48,10487.0,54.9416,55.0059,54.9336,54.9898,10487.0
2017-12-14 15:25:00,68.48,68.55,68.48,68.52,14446.0,54.9898,55.046,54.9898,55.0219,14446.0
2017-12-14 15:30:00,68.51,68.59,68.51,68.57,14948.0,55.0139,55.0781,55.0139,55.0621,14948.0
2017-12-14 15:35:00,68.58,68.62,68.57,68.61,13198.0,55.0701,55.1022,55.0621,55.0942,13198.0
2017-12-14 15:40:00,68.62,68.64,68.54,68.54,19481.0,55.1022,55.1183,55.038,55.038,19481.0
2017-12-14 15:45:00,68.55,68.57,68.46,68.5,25259.0,55.046,55.0621,54.9737,55.0059,25259.0
2017-12-14 15:50:00,68.5,68.5,68.33,68.39,51484.0,55.0059,55.0059,54.8693,54.9175,51484.0
2017-12-14 15:55:00,68.4,68.4,68.32,68.34,114047.0,54.9256,54.9256,54.8613,54.8774,114047.0
2017-12-15 09:30:00,68.89,68.89,68.51,68.62,489788.0,55.319,55.319,55.0139,55.1022,489788.0
2017-12-15 09:35:00,68.65,68.86,68.58,68.62,18172.0,55.1263,55.2949,55.0701,55.1022,18172.0
2017-12-15 09:40:00,68.66,68.74,68.65,68.68,10214.0,55.1343,55.1986,55.1263,55.1504,10214.0
2017-12-15 09:45:00,68.68,68.85,68.67,68.85,16854.0,55.1504,55.2869,55.1424,55.2869,16854.0
2017-12-15 09:50:00,68.85,68.86,68.71,68.73,5200.0,55.2869,55.2949,55.1745,55.1905,5200.0
2017-12-15 09:55:00,68.73,68.86,68.69,68.73,9999.0,55.1905,55.2949,55.1584,55.1905,9999.0
2017-12-15 10:00:00,68.72,68.84,68.71,68.83,6431.0,55.1825,55.2789,55.1745,55.2708,6431.0
2017-12-15 10:05:00,68.83,68.87,68.75,68.75,20663.0,55.2708,55.303,55.2066,55.2066,20663.0
2017-12-15 10:10:00,68.77,68.86,68.73,68.86,10641.0,55.2227,55.2949,55.1905,55.2949,10641.0
2017-12-15 10:15:00,68.86,69.01,68.85,69.0,10593.0,55.2949,55.4154,55.2869,55.4074,10593.0
2017-12-15 10:20:00,69.0,69.05,68.98,69.05,1967.0,55.4074,55.4475,55.3913,55.4475,1967.0
2017-12-15 10:25:00,69.06,69.14,69.03,69.11,25568.0,55.4555,55.5198,55.4314,55.4957,25568.0
2017-12-15 10:30:00,69.09,69.09,69.03,69.04,4887.0,55.4796,55.4796,55.4314,55.4395,4887.0
2017-12-15 10:35:00,69.03,69.05,68.96,69.04,6335.0,55.4314,55.4475,55.3752,55.4395,6335.0
2017-12-15 10:40:00,69.06,69.08,69.02,69.05,7335.0,55.4555,55.4716,55.4234,55.4475,7335.0
2017-12-15 10:45:00,69.03,69.1,69.03,69.06,7356.0,55.4314,55.4877,55.4314,55.4555,7356.0
2017-12-15 10:50:00,69.04,69.1,69.03,69.1,7500.0,55.4395,55.4877,55.4314,55.4877,7500.0
2017-12-15 10:55:00,69.08,69.13,69.03,69.08,13975.0,55.4716,55.5117,55.4314,55.4716,13975.0
2017-12-15 11:00:00,69.09,69.22,69.09,69.21,14021.0,55.4796,55.584,55.4796,55.576,14021.0
2017-12-15 11:05:00,69.21,69.3,69.2,69.29,10511.0,55.576,55.6483,55.568,55.6402,10511.0
2017-12-15 11:10:00,69.28,69.34,69.27,69.33,10974.0,55.6322,55.6804,55.6242,55.6723,10974.0
2017-12-15 11:15:00,69.34,69.46,69.34,69.44,16331.0,55.6804,55.7767,55.6804,55.7607,16331.0
2017-12-15 11:20:00,69.44,69.49,69.4,69.46,12015.0,55.7607,55.8008,55.7286,55.7767,12015.0
2017-12-15 11:25:00,69.45,69.62,69.45,69.62,12323.0,55.7687,55.9052,55.7687,55.9052,12323.0
2017-12-15 11:30:00,69.62,69.72,69.6,69.7,22219.0,55.9052,55.9855,55.8892,55.9695,22219.0
2017-12-15 11:35:00,69.71,69.72,69.65,69.65,22823.0,55.9775,55.9855,55.9293,55.9293,22823.0
2017-12-15 11:40:00,69.65,69.7,69.63,69.66,24948.0,55.9293,55.9695,55.9132,55.9373,24948.0
2017-12-15 11:45:00,69.66,69.73,69.66,69.73,26282.0,55.9373,55.9935,55.9373,55.9935,26282.0
2017-12-15 11:50:00,69.73,69.75,69.6,69.6,13271.0,55.9935,56.0096,55.8892,55.8892,13271.0
2017-12-15 11:55:00,69.61,69.69,69.61,69.69,6654.0,55.8972,55.9614,55.8972,55.9614,6654.0
2017-12-15 12:00:00,69.69,69.69,69.65,69.65,7590.0,55.9614,55.9614,55.9293,55.9293,7590.0
2017-12-15 12:05:00,69.65,69.69,69.61,69.61,10981.0,55.9293,55.9614,55.8972,55.8972,10981.0
2017-12-15 12:10:00,69.62,69.66,69.58,69.6,21660.0,55.9052,55.9373,55.8731,55.8892,21660.0
2017-12-15 12:15:00,69.61,69.75,69.6,69.74,19593.0,55.8972,56.0096,55.8892,56.0016,19593.0
2017-12-15 12:20:00,69.74,69.76,69.71,69.74,9385.0,56.0016,56.0176,55.9775,56.0016,9385.0
2017-12-15 12:25:00,69.74,69.8,69.74,69.78,12570.0,56.0016,56.0498,56.0016,56.0337,12570.0
2017-12-15 12:30:00,69.78,69.86,69.77,69.86,13568.0,56.0337,56.0979,56.0257,56.0979,13568.0
2017-12-15 12:35:00,69.85,69.86,69.76,69.81,29109.0,56.0899,56.0979,56.0176,56.0578,29109.0
2017-12-15 12:40:00,69.8,69.92,69.79,69.92,20273.0,56.0498,56.1461,56.0417,56.1461,20273.0
2017-12-15 12:45:00,69.91,70.0,69.91,69.92,26563.0,56.1381,56.2104,56.1381,56.1461,26563.0
2017-12-15 12:50:00,69.93,69.99,69.91,69.93,35625.0,56.1541,56.2023,56.1381,56.1541,35625.0
2017-12-15 12:55:00,69.91,69.96,69.86,69.9,32866.0,56.1381,56.1782,56.0979,56.1301,32866.0
2017-12-15 13:00:00,69.9,69.9,69.77,69.84,12370.0,56.1301,56.1301,56.0257,56.0819,12370.0
2017-12-15 13:05:00,69.84,69.89,69.81,69.87,9536.0,56.0819,56.122,56.0578,56.106,9536.0
2017-12-15 13:10:00,69.87,69.9,69.84,69.84,7010.0,56.106,56.1301,56.0819,56.0819,7010.0
2017-12-15 13:15:00,69.82,69.85,69.81,69.81,9605.0,56.0658,56.0899,56.0578,56.0578,9605.0
2017-12-15 13:20:00,69.81,69.81,69.72,69.74,2455.0,56.0578,56.0578,55.9855,56.0016,2455.0
2017-12-15 13:25:00,69.72,69.85,69.71,69.85,11527.0,55.9855,56.0899,55.9775,56.0899,11527.0
2017-12-15 13:30:00,69.84,69.84,69.76,69.76,9279.0,56.0819,56.0819,56.0176,56.0176,9279.0
2017-12-15 13:35:00,69.76,69.81,69.71,69.79,36375.0,56.0176,56.0578,55.9775,56.0417,36375.0
2017-12-15 13:40:00,69.78,69.78,69.71,69.75,5801.0,56.0337,56.0337,55.9775,56.0096,5801.0
2017-12-15 13:45:00,69.72,69.8,69.71,69.76,8986.0,55.9855,56.0498,55.9775,56.0176,8986.0
2017-12-15 13:50:00,69.75,69.78,69.72,69.77,9923.0,56.0096,56.0337,55.9855,56.0257,9923.0
2017-12-15 13:55:00,69.77,69.84,69.76,69.77,16243.0,56.0257,56.0819,56.0176,56.0257,16243.0
2017-12-15 14:00:00,69.77,69.9,69.75,69.9,67487.0,56.0257,56.1301,56.0096,56.1301,67487.0
2017-12-15 14:05:00,69.88,69.97,69.85,69.96,41664.0,56.114,56.1863,56.0899,56.1782,41664.0
2017-12-15 14:10:00,69.97,70.01,69.95,70.0,21721.0,56.1863,56.2184,56.1702,56.2104,21721.0
2017-12-15 14:15:00,69.99,70.03,69.98,70.02,12177.0,56.2023,56.2344,56.1943,56.2264,12177.0
2017-12-15 14:20:00,70.01,70.06,69.98,70.02,24413.0,56.2184,56.2585,56.1943,56.2264,24413.0
2017-12-15 14:25:00,70.01,70.07,70.01,70.03,15827.0,56.2184,56.2666,56.2184,56.2344,15827.0
2017-12-15 14:30:00,70.02,70.05,70.0,70.04,11853.0,56.2264,56.2505,56.2104,56.2425,11853.0
2017-12-15 14:35:00,70.05,70.08,70.03,70.07,17795.0,56.2505,56.2746,56.2344,56.2666,17795.0
2017-12-15 14:40:00,70.06,70.09,70.05,70.05,11427.0,56.2585,56.2826,56.2505,56.2505,11427.0
2017-12-15 14:45:00,70.04,70.07,70.04,70.05,12511.0,56.2425,56.2666,56.2425,56.2505,12511.0
2017-12-15 14:50:00,70.06,70.06,70.03,70.04,14435.0,56.2585,56.2585,56.2344,56.2425,14435.0
2017-12-15 14:55:00,70.04,70.05,69.87,69.87,19025.0,56.2425,56.2505,56.106,56.106,19025.0
2017-12-15 15:00:00,69.87,69.9,69.82,69.85,15351.0,56.106,56.1301,56.0658,56.0899,15351.0
2017-12-15 15:05:00,69.86,69.99,69.86,69.99,13264.0,56.0979,56.2023,56.0979,56.2023,13264.0
2017-12-15 15:10:00,69.99,70.05,69.96,70.02,42280.0,56.2023,56.2505,56.1782,56.2264,42280.0
2017-12-15 15:15:00,70.03,70.07,70.01,70.06,31685.0,56.2344,56.2666,56.2184,56.2585,31685.0
2017-12-15 15:20:00,70.07,70.17,70.06,70.14,28066.0,56.2666,56.3469,56.2585,56.3228,28066.0
2017-12-15 15:25:00,70.16,70.16,70.07,70.07,20511.0,56.3388,56.3388,56.2666,56.2666,20511.0
2017-12-15 15:30:00,70.07,70.09,70.0,70.0,27478.0,56.2666,56.2826,56.2104,56.2104,27478.0
2017-12-15 15:35:00,70.0,70.01,69.95,70.0,37688.0,56.2104,56.2184,56.1702,56.2104,37688.0
2017-12-15 15:40:00,70.0,70.06,69.89,69.89,46560.0,56.2104,56.2585,56.122,56.122,46560.0
2017-12-15 15:45:00,69.89,69.89,69.76,69.77,36062.0,56.122,56.122,56.0176,56.0257,36062.0
2017-12-15 15:50:00,69.77,69.85,69.72,69.72,63220.0,56.0257,56.0899,55.9855,55.9855,63220.0
2017-12-15 15:55:00,69.73,69.79,69.68,69.78,154619.0,55.9935,56.0417,55.9534,56.0337,154619.0
2017-12-18 09:30:00,70.09,70.27,69.88,70.13,30208.0,56.2826,56.4272,56.114,56.3147,30208.0
2017-12-18 09:35:00,70.13,70.3,70.05,70.22,12650.0,56.3147,56.4513,56.2505,56.387,12650.0
2017-12-18 09:40:00,70.26,70.3,70.05,70.05,19749.0,56.4191,56.4513,56.2505,56.2505,19749.0
2017-12-18 09:45:00,70.04,70.07,69.85,69.86,13138.0,56.2425,56.2666,56.0899,56.0979,13138.0
2017-12-18 09:50:00,69.86,69.95,69.81,69.86,10629.0,56.0979,56.1702,56.0578,56.0979,10629.0
2017-12-18 09:55:00,69.88,69.89,69.77,69.87,7131.0,56.114,56.122,56.0257,56.106,7131.0
2017-12-18 10:00:00,69.87,69.88,69.77,69.8,6988.0,56.106,56.114,56.0257,56.0498,6988.0
2017-12-18 10:05:00,69.81,69.81,69.7,69.73,16558.0,56.0578,56.0578,55.9695,55.9935,16558.0
2017-12-18 10:10:00,69.73,69.79,69.72,69.79,8136.0,55.9935,56.0417,55.9855,56.0417,8136.0
2017-12-18 10:15:00,69.8,69.85,69.76,69.77,14373.0,56.0498,56.0899,56.0176,56.0257,14373.0
2017-12-18 10:20:00,69.77,69.81,69.65,69.69,18203.0,56.0257,56.0578,55.9293,55.9614,18203.0
2017-12-18 10:25:00,69.7,69.78,69.67,69.77,16821.0,55.9695,56.0337,55.9454,56.0257,16821.0
2017-12-18 10:30:00,69.77,69.82,69.73,69.75,12825.0,56.0257,56.0658,55.9935,56.0096,12825.0
2017-12-18 10:35:00,69.76,69.88,69.75,69.87,8132.0,56.0176,56.114,56.0096,56.106,8132.0
2017-12-18 10:40:00,69.88,70.09,69.85,70.09,12110.0,56.114,56.2826,56.0899,56.2826,12110.0
2017-12-18 10:45:00,70.1,70.1,69.96,70.0,25097.0,56.2907,56.2907,56.1782,56.2104,25097.0
2017-12-18 10:50:00,70.02,70.06,69.96,70.02,11186.0,56.2264,56.2585,56.1782,56.2264,11186.0
2017-12-18 10:55:00,70.01,70.02,69.95,69.96,11646.0,56.2184,56.2264,56.1702,56.1782,11646.0
2017-12-18 11:00:00,69.95,69.97,69.91,69.97,18233.0,56.1702,56.1863,56.1381,56.1863,18233.0
2017-12-18 11:05:00,69.98,70.04,69.91,70.04,32677.0,56.1943,56.2425,56.1381,56.2425,32677.0
2017-12-18 11:10:00,70.02,70.02,69.89,69.96,24570.0,56.2264,56.2264,56.122,56.1782,24570.0
2017-12-18 11:15:00,69.96,69.96,69.85,69.89,17330.0,56.1782,56.1782,56.0899,56.122,17330.0
2017-12-18 11:20:00,69.9,69.95,69.89,69.95,5670.0,56.1301,56.1702,56.122,56.1702,5670.0
2017-12-18 11:25:00,69.94,69.97,69.87,69.9,12010.0,56.1622,56.1863,56.106,56.1301,12010.0
2017-12-18 11:30:00,69.9,69.93,69.87,69.92,15023.0,56.1301,56.1541,56.106,56.1461,15023.0
2017-12-18 11:35:00,69.9,69.95,69.86,69.9,20185.0,56.1301,56.1702,56.0979,56.1301,20185.0
2017-12-18 11:40:00,69.9,69.92,69.9,69.92,4400.0,56.1301,56.1461,56.1301,56.1461,4400.0
2017-12-18 11:45:00,69.92,69.93,69.87,69.9,9215.0,56.1461,56.1541,56.106,56.1301,9215.0
2017-12-18 11:50:00,69.91,70.02,69.9,69.99,8638.0,56.1381,56.2264,56.1301,56.2023,8638.0
2017-12-18 11:55:00,69.99,70.03,69.99,70.03,3712.0,56.2023,56.2344,56.2023,56.2344,3712.0
2017-12-18 12:00:00,70.02,70.06,70.01,70.01,12021.0,56.2264,56.2585,56.2184,56.2184,12021.0
2017-12-18 12:05:00,70.03,70.03,70.01,70.02,6410.0,56.2344,56.2344,56.2184,56.2264,6410.0
2017-12-18 12:10:00,70.04,70.14,70.02,70.11,8361.0,56.2425,56.3228,56.2264,56.2987,8361.0
2017-12-18 12:15:00,70.09,70.12,70.03,70.07,9970.0,56.2826,56.3067,56.2344,56.2666,9970.0
2017-12-18 12:20:00,70.08,70.09,70.02,70.09,10700.0,56.2746,56.2826,56.2264,56.2826,10700.0
2017-12-18 12:25:00,70.07,70.13,70.07,70.1,4923.0,56.2666,56.3147,56.2666,56.2907,4923.0
2017-12-18 12:30:00,70.1,70.16,70.07,70.12,16180.0,56.2907,56.3388,56.2666,56.3067,16180.0
2017-12-18 12:35:00,70.1,70.1,70.05,70.06,7968.0,56.2907,56.2907,56.2505,56.2585,7968.0
2017-12-18 12:40:00,70.06,70.12,70.04,70.1,8224.0,56.2585,56.3067,56.2425,56.2907,8224.0
2017-12-18 12:45:00,70.1,70.12,70.09,70.09,4300.0,56.2907,56.3067,56.2826,56.2826,4300.0
2017-12-18 12:50:00,70.11,70.2,70.09,70.18,17581.0,56.2987,56.371,56.2826,56.3549,17581.0
2017-12-18 12:55:00,70.18,70.19,70.12,70.13,6205.0,56.3549,56.3629,56.3067,56.3147,6205.0
2017-12-18 13:00:00,70.14,70.16,70.07,70.08,13700.0,56.3228,56.3388,56.2666,56.2746,13700.0
2017-12-18 13:05:00,70.09,70.13,70.09,70.12,13281.0,56.2826,56.3147,56.2826,56.3067,13281.0
2017-12-18 13:10:00,70.11,70.15,70.05,70.15,25585.0,56.2987,56.3308,56.2505,56.3308,25585.0
2017-12-18 13:15:00,70.15,70.19,70.0,70.07,34180.0,56.3308,56.3629,56.2104,56.2666,34180.0
2017-12-18 13:20:00,70.05,70.13,70.02,70.1,30641.0,56.2505,56.3147,56.2264,56.2907,30641.0
2017-12-18 13:25:00,70.1,70.11,70.06,70.1,6425.0,56.2907,56.2987,56.2585,56.2907,6425.0
2017-12-18 13:30:00,70.11,70.11,70.06,70.07,4506.0,56.2987,56.2987,56.2585,56.2666,4506.0
2017-12-18 13:35:00,70.07,70.1,70.0,70.08,26053.0,56.2666,56.2907,56.2104,56.2746,26053.0
2017-12-18 13:40:00,70.06,70.08,70.01,70.07,29795.0,56.2585,56.2746,56.2184,56.2666,29795.0
2017-12-18 13:45:00,70.08,70.09,70.04,70.08,22996.0,56.2746,56.2826,56.2425,56.2746,22996.0
2017-12-18 13:50:00,70.07,70.12,70.07,70.12,5243.0,56.2666,56.3067,56.2666,56.3067,5243.0
2017-12-18 13:55:00,70.11,70.12,70.05,70.06,9485.0,56.2987,56.3067,56.2505,56.2585,9485.0
2017-12-18 14:00:00,70.07,70.11,70.07,70.11,5244.0,56.2666,56.2987,56.2666,56.2987,5244.0
2017-12-18 14:05:00,70.11,70.13,70.05,70.07,8630.0,56.2987,56.3147,56.2505,56.2666,8630.0
2017-12-18 14:10:00,70.05,70.09,70.04,70.05,6255.0,56.2505,56.2826,56.2425,56.2505,6255.0
2017-12-18 14:15:00,70.06,70.09,70.05,70.08,7518.0,56.2585,56.2826,56.2505,56.2746,7518.0
2017-12-18 14:20:00,70.09,70.1,70.06,70.08,9061.0,56.2826,56.2907,56.2585,56.2746,9061.0
2017-12-18 14:25:00,70.07,70.08,70.01,70.06,6719.0,56.2666,56.2746,56.2184,56.2585,6719.0
2017-12-18 14:30:00,70.08,70.15,70.07,70.14,9413.0,56.2746,56.3308,56.2666,56.3228,9413.0
2017-12-18 14:35:00,70.14,70.15,70.1,70.1,7505.0,56.3228,56.3308,56.2907,56.2907,7505.0
2017-12-18 14:40:00,70.1,70.11,70.09,70.1,8452.0,56.2907,56.2987,56.2826,56.2907,8452.0
2017-12-18 14:45:00,70.1,70.15,70.09,70.14,10135.0,56.2907,56.3308,56.2826,56.3228,10135.0
2017-12-18 14:50:00,70.14,70.16,70.11,70.14,8646.0,56.3228,56.3388,56.2987,56.3228,8646.0
2017-12-18 14:55:00,70.14,70.23,70.13,70.2,14283.0,56.3228,56.3951,56.3147,56.371,14283.0
2017-12-18 15:00:00,70.18,70.2,70.13,70.17,11011.0,56.3549,56.371,56.3147,56.3469,11011.0
2017-12-18 15:05:00,70.18,70.19,70.11,70.12,8444.0,56.3549,56.3629,56.2987,56.3067,8444.0
2017-12-18 15:10:00,70.11,70.17,70.11,70.15,10488.0,56.2987,56.3469,56.2987,56.3308,10488.0
2017-12-18 15:15:00,70.17,70.17,70.11,70.14,17363.0,56.3469,56.3469,56.2987,56.3228,17363.0
2017-12-18 15:20:00,70.13,70.14,70.11,70.11,8678.0,56.3147,56.3228,56.2987,56.2987,8678.0
2017-12-18 15:25:00,70.1,70.14,70.09,70.09,23636.0,56.2907,56.3228,56.2826,56.2826,23636.0
2017-12-18 15:30:00,70.09,70.17,70.07,70.14,28050.0,56.2826,56.3469,56.2666,56.3228,28050.0
2017-12-18 15:35:00,70.15,70.23,70.14,70.2,51811.0,56.3308,56.3951,56.3228,56.371,51811.0
2017-12-18 15:40:00,70.2,70.21,70.19,70.2,17152.0,56.371,56.379,56.3629,56.371,17152.0
2017-12-18 15:45:00,70.2,70.22,70.16,70.17,27001.0,56.371,56.387,56.3388,56.3469,27001.0
2017-12-18 15:50:00,70.18,70.25,70.14,70.22,51437.0,56.3549,56.4111,56.3228,56.387,51437.0
2017-12-18 15:55:00,70.22,70.26,70.17,70.24,81048.0,56.387,56.4191,56.3469,56.4031,81048.0
2017-12-19 09:30:00,70.35,70.39,70.09,70.14,16078.0,56.4914,56.5235,56.2826,56.3228,16078.0
2017-12-19 09:35:00,70.13,70.2,69.97,69.98,32940.0,56.3147,56.371,56.1863,56.1943,32940.0
2017-12-19 09:40:00,70.0,70.02,69.82,69.87,15465.0,56.2104,56.2264,56.0658,56.106,15465.0
2017-12-19 09:45:00,69.87,69.88,69.69,69.8,11783.0,56.106,56.114,55.9614,56.0498,11783.0
2017-12-19 09:50:00,69.84,69.91,69.82,69.87,8778.0,56.0819,56.1381,56.0658,56.106,8778.0
2017-12-19 09:55:00,69.87,69.89,69.74,69.74,12589.0,56.106,56.122,56.0016,56.0016,12589.0
2017-12-19 10:00:00,69.78,69.81,69.78,69.8,5492.0,56.0337,56.0578,56.0337,56.0498,5492.0
2017-12-19 10:05:00,69.79,69.82,69.74,69.79,4900.0,56.0417,56.0658,56.0016,56.0417,4900.0
2017-12-19 10:10:00,69.8,69.86,69.76,69.84,19165.0,56.0498,56.0979,56.0176,56.0819,19165.0
2017-12-19 10:15:00,69.83,70.0,69.83,69.94,44229.0,56.0738,56.2104,56.0738,56.1622,44229.0
2017-12-19 10:20:00,69.94,69.99,69.75,69.75,26919.0,56.1622,56.2023,56.0096,56.0096,26919.0
2017-12-19 10:25:00,69.79,69.84,69.71,69.71,14007.0,56.0417,56.0819,55.9775,55.9775,14007.0
2017-12-19 10:30:00,69.69,69.75,69.69,69.73,11955.0,55.9614,56.0096,55.9614,55.9935,11955.0
2017-12-19 10:35:00,69.71,69.75,69.65,69.65,12000.0,55.9775,56.0096,55.9293,55.9293,12000.0
2017-12-19 10:40:00,69.66,69.71,69.62,69.69,11400.0,55.9373,55.9775,55.9052,55.9614,11400.0
2017-12-19 10:45:00,69.71,69.75,69.65,69.7,9252.0,55.9775,56.0096,55.9293,55.9695,9252.0
2017-12-19 10:50:00,69.7,69.71,69.67,69.67,5166.0,55.9695,55.9775,55.9454,55.9454,5166.0
2017-12-19 10:55:00,69.69,69.73,69.68,69.72,4841.0,55.9614,55.9935,55.9534,55.9855,4841.0
2017-12-19 11:00:00,69.74,69.81,69.72,69.77,5195.0,56.0016,56.0578,55.9855,56.0257,5195.0
2017-12-19 11:05:00,69.77,69.82,69.66,69.8,18021.0,56.0257,56.0658,55.9373,56.0498,18021.0
2017-12-19 11:10:00,69.78,69.82,69.69,69.74,18320.0,56.0337,56.0658,55.9614,56.0016,18320.0
2017-12-19 11:15:00,69.75,69.91,69.74,69.79,16863.0,56.0096,56.1381,56.0016,56.0417,16863.0
2017-12-19 11:20:00,69.81,69.87,69.77,69.77,7020.0,56.0578,56.106,56.0257,56.0257,7020.0
2017-12-19 11:25:00,69.8,69.82,69.76,69.78,3400.0,56.0498,56.0658,56.0176,56.0337,3400.0
2017-12-19 11:30:00,69.79,69.79,69.69,69.74,5408.0,56.0417,56.0417,55.9614,56.0016,5408.0
2017-12-19 11:35:00,69.78,69.79,69.71,69.74,8667.0,56.0337,56.0417,55.9775,56.0016,8667.0
2017-12-19 11:40:00,69.77,69.77,69.69,69.69,5636.0,56.0257,56.0257,55.9614,55.9614,5636.0
2017-12-19 11:45:00,69.71,69.71,69.65,69.67,4905.0,55.9775,55.9775,55.9293,55.9454,4905.0
2017-12-19 11:50:00,69.7,69.72,69.63,69.65,7076.0,55.9695,55.9855,55.9132,55.9293,7076.0
2017-12-19 11:55:00,69.65,69.66,69.57,69.58,8275.0,55.9293,55.9373,55.8651,55.8731,8275.0
2017-12-19 12:00:00,69.58,69.64,69.57,69.57,6264.0,55.8731,55.9213,55.8651,55.8651,6264.0
2017-12-19 12:05:00,69.57,69.64,69.57,69.57,11437.0,55.8651,55.9213,55.8651,55.8651,11437.0
2017-12-19 12:10:00,69.56,69.64,69.55,69.63,5983.0,55.857,55.9213,55.849,55.9132,5983.0
2017-12-19 12:15:00,69.63,69.66,69.62,69.63,7297.0,55.9132,55.9373,55.9052,55.9132,7297.0
2017-12-19 12:20:00,69.63,69.63,69.54,69.56,5476.0,55.9132,55.9132,55.841,55.857,5476.0
2017-12-19 12:25:00,69.57,69.67,69.57,69.65,4600.0,55.8651,55.9454,55.8651,55.9293,4600.0
2017-12-19 12:30:00,69.66,69.67,69.6,69.62,3358.0,55.9373,55.9454,55.8892,55.9052,3358.0
2017-12-19 12:35:00,69.62,69.65,69.6,69.65,4347.0,55.9052,55.9293,55.8892,55.9293,4347.0
2017-12-19 12:40:00,69.65,69.66,69.54,69.56,5615.0,55.9293,55.9373,55.841,55.857,5615.0
2017-12-19 12:45:00,69.54,69.56,69.52,69.56,709.0,55.841,55.857,55.8249,55.857,709.0
2017-12-19 12:50:00,69.52,69.61,69.52,69.61,8045.0,55.8249,55.8972,55.8249,55.8972,8045.0
2017-12-19 12:55:00,69.61,69.65,69.6,69.64,7770.0,55.8972,55.9293,55.8892,55.9213,7770.0
2017-12-19 13:00:00,69.65,69.73,69.61,69.71,34147.0,55.9293,55.9935,55.8972,55.9775,34147.0
2017-12-19 13:05:00,69.71,69.72,69.66,69.72,3838.0,55.9775,55.9855,55.9373,55.9855,3838.0
2017-12-19 13:10:00,69.73,69.73,69.63,69.63,7750.0,55.9935,55.9935,55.9132,55.9132,7750.0
2017-12-19 13:15:00,69.68,69.69,69.64,69.69,4303.0,55.9534,55.9614,55.9213,55.9614,4303.0
2017-12-19 13:20:00,69.67,69.67,69.64,69.65,3986.0,55.9454,55.9454,55.9213,55.9293,3986.0
2017-12-19 13:25:00,69.64,69.67,69.64,69.67,3868.0,55.9213,55.9454,55.9213,55.9454,3868.0
2017-12-19 13:30:00,69.67,69.73,69.63,69.7,16501.0,55.9454,55.9935,55.9132,55.9695,16501.0
2017-12-19 13:35:00,69.68,69.74,69.68,69.69,4477.0,55.9534,56.0016,55.9534,55.9614,4477.0
2017-12-19 13:40:00,69.69,69.71,69.67,69.7,5614.0,55.9614,55.9775,55.9454,55.9695,5614.0
2017-12-19 13:45:00,69.7,69.7,69.62,69.68,6004.0,55.9695,55.9695,55.9052,55.9534,6004.0
2017-12-19 13:50:00,69.68,69.75,69.66,69.75,11242.0,55.9534,56.0096,55.9373,56.0096,11242.0
2017-12-19 13:55:00,69.75,69.79,69.75,69.77,15353.0,56.0096,56.0417,56.0096,56.0257,15353.0
2017-12-19 14:00:00,69.78,69.9,69.78,69.9,13649.0,56.0337,56.1301,56.0337,56.1301,13649.0
2017-12-19 14:05:00,69.89,69.95,69.86,69.93,17130.0,56.122,56.1702,56.0979,56.1541,17130.0
2017-12-19 14:10:00,69.91,69.91,69.79,69.81,8030.0,56.1381,56.1381,56.0417,56.0578,8030.0
2017-12-19 14:15:00,69.82,69.85,69.74,69.77,11932.0,56.0658,56.0899,56.0016,56.0257,11932.0
2017-12-19 14:20:00,69.75,69.78,69.73,69.78,7955.0,56.0096,56.0337,55.9935,56.0337,7955.0
2017-12-19 14:25:00,69.77,69.8,69.68,69.68,20041.0,56.0257,56.0498,55.9534,55.9534,20041.0
2017-12-19 14:30:00,69.7,69.71,69.56,69.57,30768.0,55.9695,55.9775,55.857,55.8651,30768.0
2017-12-19 14:35:00,69.56,69.56,69.49,69.5,38029.0,55.857,55.857,55.8008,55.8089,38029.0
2017-12-19 14:40:00,69.5,69.53,69.48,69.51,28981.0,55.8089,55.8329,55.7928,55.8169,28981.0
2017-12-19 14:45:00,69.5,69.52,69.42,69.45,30351.0,55.8089,55.8249,55.7446,55.7687,30351.0
2017-12-19 14:50:00,69.46,69.5,69.41,69.43,21540.0,55.7767,55.8089,55.7366,55.7526,21540.0
2017-12-19 14:55:00,69.43,69.53,69.42,69.46,42561.0,55.7526,55.8329,55.7446,55.7767,42561.0
2017-12-19 15:00:00,69.45,69.48,69.38,69.4,16345.0,55.7687,55.7928,55.7125,55.7286,16345.0
2017-12-19 15:05:00,69.4,69.42,69.36,69.41,26964.0,55.7286,55.7446,55.6964,55.7366,26964.0
2017-12-19 15:10:00,69.41,69.47,69.41,69.45,11855.0,55.7366,55.7848,55.7366,55.7687,11855.0
2017-12-19 15:15:00,69.46,69.48,69.41,69.44,17836.0,55.7767,55.7928,55.7366,55.7607,17836.0
2017-12-19 15:20:00,69.44,69.51,69.43,69.43,18820.0,55.7607,55.8169,55.7526,55.7526,18820.0
2017-12-19 15:25:00,69.44,69.46,69.43,69.43,14674.0,55.7607,55.7767,55.7526,55.7526,14674.0
2017-12-19 15:30:00,69.44,69.47,69.42,69.47,23663.0,55.7607,55.7848,55.7446,55.7848,23663.0
2017-12-19 15:35:00,69.47,69.47,69.41,69.43,19185.0,55.7848,55.7848,55.7366,55.7526,19185.0
2017-12-19 15:40:00,69.43,69.44,69.4,69.41,16871.0,55.7526,55.7607,55.7286,55.7366,16871.0
2017-12-19 15:45:00,69.4,69.4,69.28,69.28,42384.0,55.7286,55.7286,55.6322,55.6322,42384.0
2017-12-19 15:50:00,69.28,69.3,69.25,69.28,56229.0,55.6322,55.6483,55.6081,55.6322,56229.0
2017-12-19 15:55:00,69.28,69.34,69.25,69.26,104988.0,55.6322,55.6804,55.6081,55.6161,104988.0
2017-12-20 09:30:00,70.0,70.0,69.63,69.64,32854.0,56.2104,56.2104,55.9132,55.9213,32854.0
2017-12-20 09:35:00,69.68,69.81,69.55,69.57,22417.0,55.9534,56.0578,55.849,55.8651,22417.0
2017-12-20 09:40:00,69.51,69.69,69.38,69.61,23277.0,55.8169,55.9614,55.7125,55.8972,23277.0
2017-12-20 09:45:00,69.65,69.72,69.56,69.69,23338.0,55.9293,55.9855,55.857,55.9614,23338.0
2017-12-20 09:50:00,69.7,69.8,69.66,69.66,56878.0,55.9695,56.0498,55.9373,55.9373,56878.0
2017-12-20 09:55:00,69.67,69.69,69.58,69.63,27406.0,55.9454,55.9614,55.8731,55.9132,27406.0
2017-12-20 10:00:00,69.64,69.66,69.53,69.53,27617.0,55.9213,55.9373,55.8329,55.8329,27617.0
2017-12-20 10:05:00,69.53,69.53,69.43,69.43,28956.0,55.8329,55.8329,55.7526,55.7526,28956.0
2017-12-20 10:10:00,69.45,69.48,69.32,69.32,11893.0,55.7687,55.7928,55.6643,55.6643,11893.0
2017-12-20 10:15:00,69.31,69.38,69.31,69.31,12752.0,55.6563,55.7125,55.6563,55.6563,12752.0
2017-12-20 10:20:00,69.31,69.34,69.13,69.14,15129.0,55.6563,55.6804,55.5117,55.5198,15129.0
2017-12-20 10:25:00,69.16,69.28,69.13,69.24,26172.0,55.5358,55.6322,55.5117,55.6001,26172.0
2017-12-20 10:30:00,69.25,69.3,69.16,69.3,8969.0,55.6081,55.6483,55.5358,55.6483,8969.0
2017-12-20 10:35:00,69.29,69.3,69.17,69.17,10238.0,55.6402,55.6483,55.5439,55.5439,10238.0
2017-12-20 10:40:00,69.17,69.23,69.08,69.12,12522.0,55.5439,55.592,55.4716,55.5037,12522.0
2017-12-20 10:45:00,69.13,69.21,69.11,69.19,4505.0,55.5117,55.576,55.4957,55.5599,4505.0
2017-12-20 10:50:00,69.22,69.3,69.2,69.21,12931.0,55.584,55.6483,55.568,55.576,12931.0
2017-12-20 10:55:00,69.21,69.22,69.05,69.08,17903.0,55.576,55.584,55.4475,55.4716,17903.0
2017-12-20 11:00:00,69.1,69.15,69.06,69.15,8750.0,55.4877,55.5278,55.4555,55.5278,8750.0
2017-12-20 11:05:00,69.14,69.21,69.14,69.19,14528.0,55.5198,55.576,55.5198,55.5599,14528.0
2017-12-20 11:10:00,69.18,69.18,69.11,69.16,9573.0,55.5519,55.5519,55.4957,55.5358,9573.0
2017-12-20 11:15:00,69.16,69.16,69.1,69.1,7999.0,55.5358,55.5358,55.4877,55.4877,7999.0
2017-12-20 11:20:00,69.09,69.17,69.04,69.16,9317.0,55.4796,55.5439,55.4395,55.5358,9317.0
2017-12-20 11:25:00,69.16,69.21,69.15,69.21,4483.0,55.5358,55.576,55.5278,55.576,4483.0
2017-12-20 11:30:00,69.21,69.24,69.17,69.22,4694.0,55.576,55.6001,55.5439,55.584,4694.0
2017-12-20 11:35:00,69.25,69.27,69.18,69.18,15322.0,55.6081,55.6242,55.5519,55.5519,15322.0
2017-12-20 11:40:00,69.17,69.23,69.15,69.2,13813.0,55.5439,55.592,55.5278,55.568,13813.0
2017-12-20 11:45:00,69.21,69.23,69.15,69.17,11191.0,55.576,55.592,55.5278,55.5439,11191.0
2017-12-20 11:50:00,69.19,69.24,69.17,69.2,8902.0,55.5599,55.6001,55.5439,55.568,8902.0
2017-12-20 11:55:00,69.21,69.29,69.2,69.21,8194.0,55.576,55.6402,55.568,55.576,8194.0
2017-12-20 12:00:00,69.21,69.24,69.15,69.19,22286.0,55.576,55.6001,55.5278,55.5599,22286.0
2017-12-20 12:05:00,69.17,69.18,69.12,69.14,7985.0,55.5439,55.5519,55.5037,55.5198,7985.0
2017-12-20 12:10:00,69.14,69.22,69.13,69.22,7292.0,55.5198,55.584,55.5117,55.584,7292.0
2017-12-20 12:15:00,69.23,69.26,69.18,69.2,10216.0,55.592,55.6161,55.5519,55.568,10216.0
2017-12-20 12:20:00,69.21,69.3,69.18,69.29,11250.0,55.576,55.6483,55.5519,55.6402,11250.0
2017-12-20 12:25:00,69.29,69.4,69.27,69.38,15584.0,55.6402,55.7286,55.6242,55.7125,15584.0
2017-12-20 12:30:00,69.38,69.39,69.33,69.35,3289.0,55.7125,55.7205,55.6723,55.6884,3289.0
2017-12-20 12:35:00,69.36,69.37,69.27,69.31,9013.0,55.6964,55.7045,55.6242,55.6563,9013.0
2017-12-20 12:40:00,69.33,69.36,69.31,69.34,5790.0,55.6723,55.6964,55.6563,55.6804,5790.0
2017-12-20 12:45:00,69.32,69.41,69.32,69.39,5706.0,55.6643,55.7366,55.6643,55.7205,5706.0
2017-12-20 12:50:00,69.38,69.42,69.37,69.39,4338.0,55.7125,55.7446,55.7045,55.7205,4338.0
2017-12-20 12:55:00,69.38,69.39,69.31,69.33,10654.0,55.7125,55.7205,55.6563,55.6723,10654.0
2017-12-20 13:00:00,69.32,69.35,69.3,69.31,12016.0,55.6643,55.6884,55.6483,55.6563,12016.0
2017-12-20 13:05:00,69.32,69.32,69.27,69.31,4820.0,55.6643,55.6643,55.6242,55.6563,4820.0
2017-12-20 13:10:00,69.32,69.34,69.29,69.29,10257.0,55.6643,55.6804,55.6402,55.6402,10257.0
2017-12-20 13:15:00,69.29,69.31,69.26,69.28,10924.0,55.6402,55.6563,55.6161,55.6322,10924.0
2017-12-20 13:20:00,69.28,69.35,69.26,69.35,9178.0,55.6322,55.6884,55.6161,55.6884,9178.0
2017-12-20 13:25:00,69.36,69.37,69.31,69.35,6072.0,55.6964,55.7045,55.6563,55.6884,6072.0
2017-12-20 13:30:00,69.35,69.4,69.33,69.38,12366.0,55.6884,55.7286,55.6723,55.7125,12366.0
2017-12-20 13:35:00,69.39,69.39,69.26,69.32,34283.0,55.7205,55.7205,55.6161,55.6643,34283.0
2017-12-20 13:40:00,69.33,69.33,69.25,69.27,8633.0,55.6723,55.6723,55.6081,55.6242,8633.0
2017-12-20 13:45:00,69.27,69.27,69.23,69.26,5464.0,55.6242,55.6242,55.592,55.6161,5464.0
2017-12-20 13:50:00,69.25,69.28,69.23,69.26,6401.0,55.6081,55.6322,55.592,55.6161,6401.0
2017-12-20 13:55:00,69.27,69.28,69.24,69.24,6712.0,55.6242,55.6322,55.6001,55.6001,6712.0
2017-12-20 14:00:00,69.25,69.27,69.21,69.21,5998.0,55.6081,55.6242,55.576,55.576,5998.0
2017-12-20 14:05:00,69.21,69.21,69.16,69.19,10868.0,55.576,55.576,55.5358,55.5599,10868.0
2017-12-20 14:10:00,69.2,69.22,69.13,69.18,11206.0,55.568,55.584,55.5117,55.5519,11206.0
2017-12-20 14:15:00,69.19,69.25,69.19,69.25,13023.0,55.5599,55.6081,55.5599,55.6081,13023.0
2017-12-20 14:20:00,69.25,69.27,69.24,69.24,5650.0,55.6081,55.6242,55.6001,55.6001,5650.0
2017-12-20 14:25:00,69.25,69.26,69.13,69.18,11182.0,55.6081,55.6161,55.5117,55.5519,11182.0
2017-12-20 14:30:00,69.18,69.24,69.18,69.21,11136.0,55.5519,55.6001,55.5519,55.576,11136.0
2017-12-20 14:35:00,69.21,69.23,69.18,69.19,14397.0,55.576,55.592,55.5519,55.5599,14397.0
2017-12-20 14:40:00,69.19,69.19,69.15,69.19,8672.0,55.5599,55.5599,55.5278,55.5599,8672.0
2017-12-20 14:45:00,69.19,69.21,69.18,69.18,10225.0,55.5599,55.576,55.5519,55.5519,10225.0
2017-12-20 14:50:00,69.18,69.21,69.16,69.17,16140.0,55.5519,55.576,55.5358,55.5439,16140.0
2017-12-20 14:55:00,69.16,69.24,69.14,69.23,20838.0,55.5358,55.6001,55.5198,55.592,20838.0
2017-12-20 15:00:00,69.23,69.3,69.23,69.3,19098.0,55.592,55.6483,55.592,55.6483,19098.0
2017-12-20 15:05:00,69.3,69.36,69.29,69.34,22574.0,55.6483,55.6964,55.6402,55.6804,22574.0
2017-12-20 15:10:00,69.35,69.36,69.29,69.31,12377.0,55.6884,55.6964,55.6402,55.6563,12377.0
2017-12-20 15:15:00,69.31,69.31,69.24,69.29,14997.0,55.6563,55.6563,55.6001,55.6402,14997.0
2017-12-20 15:20:00,69.29,69.29,69.24,69.26,17083.0,55.6402,55.6402,55.6001,55.6161,17083.0
2017-12-20 15:25:00,69.26,69.27,69.16,69.17,18177.0,55.6161,55.6242,55.5358,55.5439,18177.0
2017-12-20 15:30:00,69.16,69.17,69.08,69.14,28175.0,55.5358,55.5439,55.4716,55.5198,28175.0
2017-12-20 15:35:00,69.15,69.22,69.14,69.22,35656.0,55.5278,55.584,55.5198,55.584,35656.0
2017-12-20 15:40:00,69.21,69.28,69.18,69.26,33462.0,55.576,55.6322,55.5519,55.6161,33462.0
2017-12-20 15:45:00,69.25,69.3,69.22,69.24,55679.0,55.6081,55.6483,55.584,55.6001,55679.0
2017-12-20 15:50:00,69.24,69.31,69.21,69.28,58858.0,55.6001,55.6563,55.576,55.6322,58858.0
2017-12-20 15:55:00,69.28,69.32,69.18,69.2,86761.0,55.6322,55.6643,55.5519,55.568,86761.0
2017-12-21 09:30:00,67.38,67.95,67.03,67.39,169613.0,54.1065,54.5642,53.8254,54.1145,169613.0
2017-12-21 09:35:00,67.46,67.91,67.15,67.8,45130.0,54.1707,54.5321,53.9218,54.4437,45130.0
2017-12-21 09:40:00,67.72,67.85,67.49,67.71,53538.0,54.3795,54.4839,54.1948,54.3715,53538.0
2017-12-21 09:45:00,67.72,67.8,67.33,67.53,56793.0,54.3795,54.4437,54.0663,54.2269,56793.0
2017-12-21 09:50:00,67.5,67.69,67.5,67.69,69230.0,54.2028,54.3554,54.2028,54.3554,69230.0
2017-12-21 09:55:00,67.64,67.71,67.21,67.22,67713.0,54.3153,54.3715,53.97,53.978,67713.0
2017-12-21 10:00:00,67.27,67.42,67.08,67.14,63517.0,54.0182,54.1386,53.8656,53.9138,63517.0
2017-12-21 10:05:00,67.09,67.26,66.92,67.23,198873.0,53.8736,54.0101,53.7371,53.986,198873.0
2017-12-21 10:10:00,67.25,67.3,67.03,67.05,84840.0,54.0021,54.0422,53.8254,53.8415,84840.0
2017-12-21 10:15:00,67.04,67.09,67.01,67.04,100480.0,53.8335,53.8736,53.8094,53.8335,100480.0
2017-12-21 10:20:00,67.04,67.36,67.03,67.36,65621.0,53.8335,54.0904,53.8254,54.0904,65621.0
2017-12-21 10:25:00,67.39,67.63,67.31,67.63,36521.0,54.1145,54.3072,54.0503,54.3072,36521.0
2017-12-21 10:30:00,67.67,67.69,67.52,67.67,20224.0,54.3394,54.3554,54.2189,54.3394,20224.0
2017-12-21 10:35:00,67.7,67.7,67.32,67.43,35430.0,54.3634,54.3634,54.0583,54.1466,35430.0
2017-12-21 10:40:00,67.43,67.58,67.34,67.47,39266.0,54.1466,54.2671,54.0744,54.1788,39266.0
2017-12-21 10:45:00,67.5,67.52,67.37,67.41,21777.0,54.2028,54.2189,54.0985,54.1306,21777.0
2017-12-21 10:50:00,67.41,67.49,67.31,67.38,18888.0,54.1306,54.1948,54.0503,54.1065,18888.0
2017-12-21 10:55:00,67.43,67.5,67.4,67.4,25570.0,54.1466,54.2028,54.1225,54.1225,25570.0
2017-12-21 11:00:00,67.42,67.42,67.25,67.31,40744.0,54.1386,54.1386,54.0021,54.0503,40744.0
2017-12-21 11:05:00,67.33,67.35,67.26,67.31,23483.0,54.0663,54.0824,54.0101,54.0503,23483.0
2017-12-21 11:10:00,67.31,67.39,67.3,67.37,27007.0,54.0503,54.1145,54.0422,54.0985,27007.0
2017-12-21 11:15:00,67.39,67.5,67.39,67.44,28701.0,54.1145,54.2028,54.1145,54.1547,28701.0
2017-12-21 11:20:00,67.46,67.6,67.44,67.58,31544.0,54.1707,54.2831,54.1547,54.2671,31544.0
2017-12-21 11:25:00,67.59,67.74,67.55,67.74,27770.0,54.2751,54.3956,54.243,54.3956,27770.0
2017-12-21 11:30:00,67.74,67.77,67.68,67.73,25549.0,54.3956,54.4197,54.3474,54.3875,25549.0
2017-12-21 11:35:00,67.73,67.92,67.73,67.87,20804.0,54.3875,54.5401,54.3875,54.5,20804.0
2017-12-21 11:40:00,67.86,67.86,67.75,67.86,12824.0,54.4919,54.4919,54.4036,54.4919,12824.0
2017-12-21 11:45:00,67.88,67.96,67.86,67.94,13279.0,54.508,54.5722,54.4919,54.5562,13279.0
2017-12-21 11:50:00,67.95,67.95,67.79,67.92,13744.0,54.5642,54.5642,54.4357,54.5401,13744.0
2017-12-21 11:55:00,67.9,67.94,67.86,67.9,11848.0,54.524,54.5562,54.4919,54.524,11848.0
2017-12-21 12:00:00,67.93,67.94,67.79,67.85,17443.0,54.5481,54.5562,54.4357,54.4839,17443.0
2017-12-21 12:05:00,67.82,67.96,67.82,67.95,8695.0,54.4598,54.5722,54.4598,54.5642,8695.0
2017-12-21 12:10:00,67.95,67.98,67.93,67.95,9860.0,54.5642,54.5883,54.5481,54.5642,9860.0
2017-12-21 12:15:00,67.95,67.96,67.77,67.81,19110.0,54.5642,54.5722,54.4197,54.4518,19110.0
2017-12-21 12:20:00,67.79,67.83,67.72,67.78,11368.0,54.4357,54.4678,54.3795,54.4277,11368.0
2017-12-21 12:25:00,67.78,67.8,67.75,67.77,8619.0,54.4277,54.4437,54.4036,54.4197,8619.0
2017-12-21 12:30:00,67.77,67.78,67.68,67.7,16043.0,54.4197,54.4277,54.3474,54.3634,16043.0
2017-12-21 12:35:00,67.72,67.72,67.54,67.54,14169.0,54.3795,54.3795,54.235,54.235,14169.0
2017-12-21 12:40:00,67.54,67.56,67.42,67.43,10019.0,54.235,54.251,54.1386,54.1466,10019.0
2017-12-21 12:45:00,67.42,67.44,67.41,67.41,14042.0,54.1386,54.1547,54.1306,54.1306,14042.0
2017-12-21 12:50:00,67.41,67.5,67.41,67.5,12533.0,54.1306,54.2028,54.1306,54.2028,12533.0
2017-12-21 12:55:00,67.5,67.53,67.48,67.51,7555.0,54.2028,54.2269,54.1868,54.2109,7555.0
2017-12-21 13:00:00,67.52,67.53,67.49,67.53,10033.0,54.2189,54.2269,54.1948,54.2269,10033.0
2017-12-21 13:05:00,67.53,67.55,67.45,67.46,15943.0,54.2269,54.243,54.1627,54.1707,15943.0
2017-12-21 13:10:00,67.46,67.47,67.45,67.45,7405.0,54.1707,54.1788,54.1627,54.1627,7405.0
2017-12-21 13:15:00,67.45,67.52,67.44,67.51,18902.0,54.1627,54.2189,54.1547,54.2109,18902.0
2017-12-21 13:20:00,67.52,67.53,67.49,67.52,37312.0,54.2189,54.2269,54.1948,54.2189,37312.0
2017-12-21 13:25:00,67.52,67.71,67.52,67.67,26632.0,54.2189,54.3715,54.2189,54.3394,26632.0
2017-12-21 13:30:00,67.66,67.67,67.55,67.57,20233.0,54.3313,54.3394,54.243,54.2591,20233.0
2017-12-21 13:35:00,67.56,67.63,67.55,67.62,16975.0,54.251,54.3072,54.243,54.2992,16975.0
2017-12-21 13:40:00,67.62,67.85,67.62,67.85,17647.0,54.2992,54.4839,54.2992,54.4839,17647.0
2017-12-21 13:45:00,67.87,67.89,67.82,67.87,21019.0,54.5,54.516,54.4598,54.5,21019.0
2017-12-21 13:50:00,67.87,67.87,67.8,67.83,22578.0,54.5,54.5,54.4437,54.4678,22578.0
2017-12-21 13:55:00,67.82,67.89,67.73,67.77,36435.0,54.4598,54.516,54.3875,54.4197,36435.0
2017-12-21 14:00:00,67.78,67.78,67.66,67.68,29068.0,54.4277,54.4277,54.3313,54.3474,29068.0
2017-12-21 14:05:00,67.67,67.68,67.62,67.65,22603.0,54.3394,54.3474,54.2992,54.3233,22603.0
2017-12-21 14:10:00,67.65,67.76,67.64,67.76,48015.0,54.3233,54.4116,54.3153,54.4116,48015.0
2017-12-21 14:15:00,67.76,67.83,67.71,67.81,72834.0,54.4116,54.4678,54.3715,54.4518,72834.0
2017-12-21 14:20:00,67.81,67.92,67.76,67.9,29539.0,54.4518,54.5401,54.4116,54.524,29539.0
2017-12-21 14:25:00,67.89,67.99,67.88,67.97,26031.0,54.516,54.5963,54.508,54.5803,26031.0
2017-12-21 14:30:00,67.99,68.03,67.91,67.95,36221.0,54.5963,54.6284,54.5321,54.5642,36221.0
2017-12-21 14:35:00,67.95,68.01,67.91,68.0,32848.0,54.5642,54.6124,54.5321,54.6043,32848.0
2017-12-21 14:40:00,68.0,68.0,67.9,67.93,29850.0,54.6043,54.6043,54.524,54.5481,29850.0
2017-12-21 14:45:00,67.93,67.93,67.83,67.91,39060.0,54.5481,54.5481,54.4678,54.5321,39060.0
2017-12-21 14:50:00,67.91,67.96,67.89,67.92,29410.0,54.5321,54.5722,54.516,54.5401,29410.0
2017-12-21 14:55:00,67.9,68.0,67.9,67.96,39764.0,54.524,54.6043,54.524,54.5722,39764.0
2017-12-21 15:00:00,67.95,68.01,67.92,67.95,39218.0,54.5642,54.6124,54.5401,54.5642,39218.0
2017-12-21 15:05:00,67.95,67.96,67.72,67.72,33079.0,54.5642,54.5722,54.3795,54.3795,33079.0
2017-12-21 15:10:00,67.75,67.87,67.75,67.81,40244.0,54.4036,54.5,54.4036,54.4518,40244.0
2017-12-21 15:15:00,67.83,67.84,67.74,67.81,42284.0,54.4678,54.4759,54.3956,54.4518,42284.0
2017-12-21 15:20:00,67.81,67.87,67.76,67.82,50515.0,54.4518,54.5,54.4116,54.4598,50515.0
2017-12-21 15:25:00,67.84,67.87,67.69,67.74,57308.0,54.4759,54.5,54.3554,54.3956,57308.0
2017-12-21 15:30:00,67.76,67.76,67.65,67.69,58665.0,54.4116,54.4116,54.3233,54.3554,58665.0
2017-12-21 15:35:00,67.68,67.88,67.68,67.87,58008.0,54.3474,54.508,54.3474,54.5,58008.0
2017-12-21 15:40:00,67.86,67.96,67.83,67.96,65194.0,54.4919,54.5722,54.4678,54.5722,65194.0
2017-12-21 15:45:00,67.94,68.39,67.94,68.38,142616.0,54.5562,54.9175,54.5562,54.9095,142616.0
2017-12-21 15:50:00,68.39,68.75,68.35,68.61,354367.0,54.9175,55.2066,54.8854,55.0942,354367.0
2017-12-21 15:55:00,68.61,68.75,68.56,68.64,242160.0,55.0942,55.2066,55.054,55.1183,242160.0
2017-12-22 09:30:00,68.78,69.15,68.76,69.12,89640.0,55.2307,55.5278,55.2146,55.5037,89640.0
2017-12-22 09:35:00,69.12,69.54,69.1,69.53,53677.0,55.5037,55.841,55.4877,55.8329,53677.0
2017-12-22 09:40:00,69.54,69.74,69.54,69.67,52169.0,55.841,56.0016,55.841,55.9454,52169.0
2017-12-22 09:45:00,69.68,69.72,69.34,69.39,58095.0,55.9534,55.9855,55.6804,55.7205,58095.0
2017-12-22 09:50:00,69.38,69.47,69.34,69.45,22160.0,55.7125,55.7848,55.6804,55.7687,22160.0
2017-12-22 09:55:00,69.45,69.48,69.25,69.3,42001.0,55.7687,55.7928,55.6081,55.6483,42001.0
2017-12-22 10:00:00,69.29,69.29,69.13,69.16,34100.0,55.6402,55.6402,55.5117,55.5358,34100.0
2017-12-22 10:05:00,69.16,69.2,69.05,69.09,30216.0,55.5358,55.568,55.4475,55.4796,30216.0
2017-12-22 10:10:00,69.09,69.12,68.71,68.85,41465.0,55.4796,55.5037,55.1745,55.2869,41465.0
2017-12-22 10:15:00,68.83,68.86,68.63,68.83,33298.0,55.2708,55.2949,55.1102,55.2708,33298.0
2017-12-22 10:20:00,68.82,68.9,68.72,68.85,29686.0,55.2628,55.3271,55.1825,55.2869,29686.0
2017-12-22 10:25:00,68.86,68.92,68.77,68.91,23398.0,55.2949,55.3431,55.2227,55.3351,23398.0
2017-12-22 10:30:00,68.9,69.03,68.86,68.86,30275.0,55.3271,55.4314,55.2949,55.2949,30275.0
2017-12-22 10:35:00,68.82,68.87,68.71,68.73,24364.0,55.2628,55.303,55.1745,55.1905,24364.0
2017-12-22 10:40:00,68.74,68.81,68.64,68.81,26819.0,55.1986,55.2548,55.1183,55.2548,26819.0
2017-12-22 10:45:00,68.81,68.88,68.74,68.88,27323.0,55.2548,55.311,55.1986,55.311,27323.0
2017-12-22 10:50:00,68.88,68.94,68.79,68.89,28656.0,55.311,55.3592,55.2387,55.319,28656.0
2017-12-22 10:55:00,68.88,68.9,68.79,68.84,22971.0,55.311,55.3271,55.2387,55.2789,22971.0
2017-12-22 11:00:00,68.86,68.86,68.72,68.75,29395.0,55.2949,55.2949,55.1825,55.2066,29395.0
2017-12-22 11:05:00,68.75,68.78,68.66,68.72,23465.0,55.2066,55.2307,55.1343,55.1825,23465.0
2017-12-22 11:10:00,68.72,68.76,68.7,68.72,30300.0,55.1825,55.2146,55.1665,55.1825,30300.0
2017-12-22 11:15:00,68.72,68.73,68.62,68.73,28907.0,55.1825,55.1905,55.1022,55.1905,28907.0
2017-12-22 11:20:00,68.73,68.73,68.67,68.71,25537.0,55.1905,55.1905,55.1424,55.1745,25537.0
2017-12-22 11:25:00,68.71,68.73,68.65,68.65,24253.0,55.1745,55.1905,55.1263,55.1263,24253.0
2017-12-22 11:30:00,68.65,68.67,68.51,68.62,55006.0,55.1263,55.1424,55.0139,55.1022,55006.0
2017-12-22 11:35:00,68.63,68.66,68.44,68.51,34698.0,55.1102,55.1343,54.9577,55.0139,34698.0
2017-12-22 11:40:00,68.52,68.6,68.5,68.59,37072.0,55.0219,55.0862,55.0059,55.0781,37072.0
2017-12-22 11:45:00,68.59,68.62,68.58,68.61,36596.0,55.0781,55.1022,55.0701,55.0942,36596.0
2017-12-22 11:50:00,68.62,68.63,68.49,68.5,45009.0,55.1022,55.1102,54.9978,55.0059,45009.0
2017-12-22 11:55:00,68.5,68.52,68.33,68.35,29010.0,55.0059,55.0219,54.8693,54.8854,29010.0
2017-12-22 12:00:00,68.35,68.52,68.35,68.52,39073.0,54.8854,55.0219,54.8854,55.0219,39073.0
2017-12-22 12:05:00,68.52,68.56,68.47,68.56,40883.0,55.0219,55.054,54.9818,55.054,40883.0
2017-12-22 12:10:00,68.57,68.6,68.5,68.54,23137.0,55.0621,55.0862,55.0059,55.038,23137.0
2017-12-22 12:15:00,68.55,68.58,68.54,68.56,14187.0,55.046,55.0701,55.038,55.054,14187.0
2017-12-22 12:20:00,68.56,68.61,68.55,68.59,21682.0,55.054,55.0942,55.046,55.0781,21682.0
2017-12-22 12:25:00,68.6,68.67,68.6,68.64,27803.0,55.0862,55.1424,55.0862,55.1183,27803.0
2017-12-22 12:30:00,68.65,68.67,68.58,68.6,28314.0,55.1263,55.1424,55.0701,55.0862,28314.0
2017-12-22 12:35:00,68.59,68.62,68.52,68.53,14689.0,55.0781,55.1022,55.0219,55.0299,14689.0
2017-12-22 12:40:00,68.53,68.54,68.48,68.52,28148.0,55.0299,55.038,54.9898,55.0219,28148.0
2017-12-22 12:45:00,68.53,68.55,68.49,68.5,16202.0,55.0299,55.046,54.9978,55.0059,16202.0
2017-12-22 12:50:00,68.51,68.52,68.39,68.41,19948.0,55.0139,55.0219,54.9175,54.9336,19948.0
2017-12-22 12:55:00,68.41,68.45,68.39,68.41,31705.0,54.9336,54.9657,54.9175,54.9336,31705.0
2017-12-22 13:00:00,68.42,68.48,68.39,68.48,19864.0,54.9416,54.9898,54.9175,54.9898,19864.0
2017-12-22 13:05:00,68.48,68.53,68.47,68.53,17664.0,54.9898,55.0299,54.9818,55.0299,17664.0
2017-12-22 13:10:00,68.53,68.54,68.52,68.54,13037.0,55.0299,55.038,55.0219,55.038,13037.0
2017-12-22 13:15:00,68.55,68.62,68.54,68.59,28027.0,55.046,55.1022,55.038,55.0781,28027.0
2017-12-22 13:20:00,68.59,68.64,68.59,68.63,19067.0,55.0781,55.1183,55.0781,55.1102,19067.0
2017-12-22 13:25:00,68.64,68.64,68.51,68.51,25724.0,55.1183,55.1183,55.0139,55.0139,25724.0
2017-12-22 13:30:00,68.52,68.55,68.51,68.55,10371.0,55.0219,55.046,55.0139,55.046,10371.0
2017-12-22 13:35:00,68.55,68.55,68.52,68.53,16612.0,55.046,55.046,55.0219,55.0299,16612.0
2017-12-22 13:40:00,68.54,68.6,68.53,68.53,26163.0,55.038,55.0862,55.0299,55.0299,26163.0
2017-12-22 13:45:00,68.53,68.58,68.53,68.56,20684.0,55.0299,55.0701,55.0299,55.054,20684.0
2017-12-22 13:50:00,68.57,68.59,68.47,68.47,22438.0,55.0621,55.0781,54.9818,54.9818,22438.0
2017-12-22 13:55:00,68.47,68.5,68.4,68.42,23858.0,54.9818,55.0059,54.9256,54.9416,23858.0
2017-12-22 14:00:00,68.42,68.44,68.36,68.42,37172.0,54.9416,54.9577,54.8934,54.9416,37172.0
2017-12-22 14:05:00,68.42,68.45,68.37,68.4,23936.0,54.9416,54.9657,54.9015,54.9256,23936.0
2017-12-22 14:10:00,68.41,68.45,68.41,68.45,17004.0,54.9336,54.9657,54.9336,54.9657,17004.0
2017-12-22 14:15:00,68.45,68.5,68.44,68.5,15632.0,54.9657,55.0059,54.9577,55.0059,15632.0
2017-12-22 14:20:00,68.5,68.51,68.41,68.47,24414.0,55.0059,55.0139,54.9336,54.9818,24414.0
2017-12-22 14:25:00,68.48,68.48,68.43,68.44,21232.0,54.9898,54.9898,54.9496,54.9577,21232.0
2017-12-22 14:30:00,68.45,68.48,68.44,68.46,19035.0,54.9657,54.9898,54.9577,54.9737,19035.0
2017-12-22 14:35:00,68.46,68.5,68.35,68.35,28396.0,54.9737,55.0059,54.8854,54.8854,28396.0
2017-12-22 14:40:00,68.36,68.44,68.36,68.42,18356.0,54.8934,54.9577,54.8934,54.9416,18356.0
2017-12-22 14:45:00,68.42,68.45,68.42,68.42,24341.0,54.9416,54.9657,54.9416,54.9416,24341.0
2017-12-22 14:50:00,68.42,68.43,68.33,68.33,26862.0,54.9416,54.9496,54.8693,54.8693,26862.0
2017-12-22 14:55:00,68.32,68.36,68.31,68.32,28554.0,54.8613,54.8934,54.8533,54.8613,28554.0
2017-12-22 15:00:00,68.32,68.36,68.26,68.28,30125.0,54.8613,54.8934,54.8131,54.8292,30125.0
2017-12-22 15:05:00,68.28,68.28,68.18,68.18,32078.0,54.8292,54.8292,54.7489,54.7489,32078.0
2017-12-22 15:10:00,68.18,68.25,68.18,68.25,34256.0,54.7489,54.8051,54.7489,54.8051,34256.0
2017-12-22 15:15:00,68.24,68.26,68.21,68.23,30013.0,54.7971,54.8131,54.773,54.789,30013.0
2017-12-22 15:20:00,68.23,68.24,68.17,68.17,21597.0,54.789,54.7971,54.7409,54.7409,21597.0
2017-12-22 15:25:00,68.18,68.22,68.18,68.19,27023.0,54.7489,54.781,54.7489,54.7569,27023.0
2017-12-22 15:30:00,68.2,68.24,68.2,68.23,25003.0,54.7649,54.7971,54.7649,54.789,25003.0
2017-12-22 15:35:00,68.23,68.34,68.23,68.28,57473.0,54.789,54.8774,54.789,54.8292,57473.0
2017-12-22 15:40:00,68.28,68.29,68.16,68.17,46671.0,54.8292,54.8372,54.7328,54.7409,46671.0
2017-12-22 15:45:00,68.18,68.24,68.17,68.24,46471.0,54.7489,54.7971,54.7409,54.7971,46471.0
2017-12-22 15:50:00,68.23,68.28,68.17,68.2,102667.0,54.789,54.8292,54.7409,54.7649,102667.0
2017-12-22 15:55:00,68.2,68.28,68.18,68.27,161710.0,54.7649,54.8292,54.7489,54.8212,161710.0
2017-12-26 09:30:00,68.24,68.44,68.06,68.29,31750.0,54.7971,54.9577,54.6525,54.8372,31750.0
2017-12-26 09:35:00,68.3,68.55,68.3,68.52,16144.0,54.8453,55.046,54.8453,55.0219,16144.0
2017-12-26 09:40:00,68.53,68.9,68.49,68.49,11498.0,55.0299,55.3271,54.9978,54.9978,11498.0
2017-12-26 09:45:00,68.53,68.67,68.5,68.59,4300.0,55.0299,55.1424,55.0059,55.0781,4300.0
2017-12-26 09:50:00,68.59,68.74,68.59,68.68,7666.0,55.0781,55.1986,55.0781,55.1504,7666.0
2017-12-26 09:55:00,68.71,68.77,68.68,68.7,15000.0,55.1745,55.2227,55.1504,55.1665,15000.0
2017-12-26 10:00:00,68.72,68.73,68.58,68.71,14277.0,55.1825,55.1905,55.0701,55.1745,14277.0
2017-12-26 10:05:00,68.73,68.79,68.7,68.73,10466.0,55.1905,55.2387,55.1665,55.1905,10466.0
2017-12-26 10:10:00,68.75,68.75,68.61,68.61,14848.0,55.2066,55.2066,55.0942,55.0942,14848.0
2017-12-26 10:15:00,68.6,68.66,68.59,68.65,17582.0,55.0862,55.1343,55.0781,55.1263,17582.0
2017-12-26 10:20:00,68.66,68.77,68.65,68.74,11753.0,55.1343,55.2227,55.1263,55.1986,11753.0
2017-12-26 10:25:00,68.74,68.75,68.65,68.7,24515.0,55.1986,55.2066,55.1263,55.1665,24515.0
2017-12-26 10:30:00,68.7,68.77,68.69,68.74,6614.0,55.1665,55.2227,55.1584,55.1986,6614.0
2017-12-26 10:35:00,68.76,68.77,68.7,68.7,20536.0,55.2146,55.2227,55.1665,55.1665,20536.0
2017-12-26 10:40:00,68.7,68.71,68.6,68.71,13307.0,55.1665,55.1745,55.0862,55.1745,13307.0
2017-12-26 10:45:00,68.73,68.74,68.69,68.7,15042.0,55.1905,55.1986,55.1584,55.1665,15042.0
2017-12-26 10:50:00,68.69,68.74,68.69,68.72,11587.0,55.1584,55.1986,55.1584,55.1825,11587.0
2017-12-26 10:55:00,68.72,68.72,68.66,68.7,17916.0,55.1825,55.1825,55.1343,55.1665,17916.0
2017-12-26 11:00:00,68.71,68.72,68.57,68.62,36020.0,55.1745,55.1825,55.0621,55.1022,36020.0
2017-12-26 11:05:00,68.64,68.64,68.55,68.56,16944.0,55.1183,55.1183,55.046,55.054,16944.0
2017-12-26 11:10:00,68.56,68.62,68.53,68.6,7028.0,55.054,55.1022,55.0299,55.0862,7028.0
2017-12-26 11:15:00,68.61,68.61,68.57,68.57,16140.0,55.0942,55.0942,55.0621,55.0621,16140.0
2017-12-26 11:20:00,68.57,68.6,68.57,68.58,9447.0,55.0621,55.0862,55.0621,55.0701,9447.0
2017-12-26 11:25:00,68.58,68.64,68.57,68.64,14168.0,55.0701,55.1183,55.0621,55.1183,14168.0
2017-12-26 11:30:00,68.65,68.65,68.58,68.6,11956.0,55.1263,55.1263,55.0701,55.0862,11956.0
2017-12-26 11:35:00,68.6,68.66,68.59,68.63,12097.0,55.0862,55.1343,55.0781,55.1102,12097.0
2017-12-26 11:40:00,68.64,68.64,68.58,68.61,10098.0,55.1183,55.1183,55.0701,55.0942,10098.0
2017-12-26 11:45:00,68.61,68.62,68.58,68.61,11740.0,55.0942,55.1022,55.0701,55.0942,11740.0
2017-12-26 11:50:00,68.61,68.65,68.58,68.64,15785.0,55.0942,55.1263,55.0701,55.1183,15785.0
2017-12-26 11:55:00,68.64,68.67,68.62,68.65,13878.0,55.1183,55.1424,55.1022,55.1263,13878.0
2017-12-26 12:00:00,68.65,68.67,68.64,68.66,3402.0,55.1263,55.1424,55.1183,55.1343,3402.0
2017-12-26 12:05:00,68.66,68.72,68.66,68.7,14000.0,55.1343,55.1825,55.1343,55.1665,14000.0
2017-12-26 12:10:00,68.7,68.72,68.7,68.7,6800.0,55.1665,55.1825,55.1665,55.1665,6800.0
2017-12-26 12:15:00,68.71,68.75,68.7,68.72,11989.0,55.1745,55.2066,55.1665,55.1825,11989.0
2017-12-26 12:20:00,68.74,68.78,68.73,68.76,19116.0,55.1986,55.2307,55.1905,55.2146,19116.0
2017-12-26 12:25:00,68.76,68.78,68.75,68.76,10474.0,55.2146,55.2307,55.2066,55.2146,10474.0
2017-12-26 12:30:00,68.76,68.83,68.75,68.83,24058.0,55.2146,55.2708,55.2066,55.2708,24058.0
2017-12-26 12:35:00,68.81,68.83,68.79,68.8,11660.0,55.2548,55.2708,55.2387,55.2468,11660.0
2017-12-26 12:40:00,68.79,68.81,68.76,68.76,10193.0,55.2387,55.2548,55.2146,55.2146,10193.0
2017-12-26 12:45:00,68.76,68.77,68.71,68.71,5855.0,55.2146,55.2227,55.1745,55.1745,5855.0
2017-12-26 12:50:00,68.73,68.77,68.71,68.76,5804.0,55.1905,55.2227,55.1745,55.2146,5804.0
2017-12-26 12:55:00,68.76,68.84,68.76,68.84,7453.0,55.2146,55.2789,55.2146,55.2789,7453.0
2017-12-26 13:00:00,68.86,68.87,68.8,68.8,14360.0,55.2949,55.303,55.2468,55.2468,14360.0
2017-12-26 13:05:00,68.8,68.83,68.8,68.83,5400.0,55.2468,55.2708,55.2468,55.2708,5400.0
2017-12-26 13:10:00,68.82,68.83,68.81,68.83,5611.0,55.2628,55.2708,55.2548,55.2708,5611.0
2017-12-26 13:15:00,68.85,68.87,68.85,68.87,6622.0,55.2869,55.303,55.2869,55.303,6622.0
2017-12-26 13:20:00,68.86,68.87,68.85,68.85,13824.0,55.2949,55.303,55.2869,55.2869,13824.0
2017-12-26 13:25:00,68.85,68.86,68.8,68.8,6500.0,55.2869,55.2949,55.2468,55.2468,6500.0
2017-12-26 13:30:00,68.8,68.8,68.76,68.77,6669.0,55.2468,55.2468,55.2146,55.2227,6669.0
2017-12-26 13:35:00,68.77,68.77,68.75,68.76,9100.0,55.2227,55.2227,55.2066,55.2146,9100.0
2017-12-26 13:40:00,68.76,68.77,68.68,68.68,9567.0,55.2146,55.2227,55.1504,55.1504,9567.0
2017-12-26 13:45:00,68.67,68.7,68.66,68.67,12214.0,55.1424,55.1665,55.1343,55.1424,12214.0
2017-12-26 13:50:00,68.67,68.68,68.64,68.65,7027.0,55.1424,55.1504,55.1183,55.1263,7027.0
2017-12-26 13:55:00,68.65,68.67,68.64,68.64,8154.0,55.1263,55.1424,55.1183,55.1183,8154.0
2017-12-26 14:00:00,68.64,68.64,68.6,68.61,6774.0,55.1183,55.1183,55.0862,55.0942,6774.0
2017-12-26 14:05:00,68.61,68.63,68.6,68.62,10455.0,55.0942,55.1102,55.0862,55.1022,10455.0
2017-12-26 14:10:00,68.62,68.62,68.6,68.6,8824.0,55.1022,55.1022,55.0862,55.0862,8824.0
2017-12-26 14:15:00,68.6,68.66,68.6,68.65,8858.0,55.0862,55.1343,55.0862,55.1263,8858.0
2017-12-26 14:20:00,68.65,68.7,68.65,68.69,15595.0,55.1263,55.1665,55.1263,55.1584,15595.0
2017-12-26 14:25:00,68.69,68.71,68.68,68.7,14601.0,55.1584,55.1745,55.1504,55.1665,14601.0
2017-12-26 14:30:00,68.7,68.77,68.7,68.76,17217.0,55.1665,55.2227,55.1665,55.2146,17217.0
2017-12-26 14:35:00,68.76,68.81,68.76,68.81,17853.0,55.2146,55.2548,55.2146,55.2548,17853.0
2017-12-26 14:40:00,68.81,68.82,68.75,68.75,20750.0,55.2548,55.2628,55.2066,55.2066,20750.0
2017-12-26 14:45:00,68.76,68.76,68.71,68.72,11826.0,55.2146,55.2146,55.1745,55.1825,11826.0
2017-12-26 14:50:00,68.73,68.82,68.72,68.82,11428.0,55.1905,55.2628,55.1825,55.2628,11428.0
2017-12-26 14:55:00,68.83,68.84,68.81,68.81,8900.0,55.2708,55.2789,55.2548,55.2548,8900.0
2017-12-26 15:00:00,68.82,68.88,68.82,68.88,14318.0,55.2628,55.311,55.2628,55.311,14318.0
2017-12-26 15:05:00,68.88,68.9,68.83,68.84,20644.0,55.311,55.3271,55.2708,55.2789,20644.0
2017-12-26 15:10:00,68.83,68.92,68.79,68.89,46851.0,55.2708,55.3431,55.2387,55.319,46851.0
2017-12-26 15:15:00,68.88,68.88,68.8,68.81,11480.0,55.311,55.311,55.2468,55.2548,11480.0
2017-12-26 15:20:00,68.8,68.85,68.8,68.83,21039.0,55.2468,55.2869,55.2468,55.2708,21039.0
2017-12-26 15:25:00,68.84,68.87,68.78,68.8,18553.0,55.2789,55.303,55.2307,55.2468,18553.0
2017-12-26 15:30:00,68.79,68.83,68.78,68.79,21676.0,55.2387,55.2708,55.2307,55.2387,21676.0
2017-12-26 15:35:00,68.79,68.79,68.75,68.75,21077.0,55.2387,55.2387,55.2066,55.2066,21077.0
2017-12-26 15:40:00,68.75,68.75,68.73,68.73,17584.0,55.2066,55.2066,55.1905,55.1905,17584.0
2017-12-26 15:45:00,68.74,68.77,68.73,68.73,64053.0,55.1986,55.2227,55.1905,55.1905,64053.0
2017-12-26 15:50:00,68.74,68.81,68.74,68.81,85263.0,55.1986,55.2548,55.1986,55.2548,85263.0
2017-12-26 15:55:00,68.81,68.87,68.76,68.85,171007.0,55.2548,55.303,55.2146,55.2869,171007.0
2017-12-27 09:30:00,69.06,69.06,68.7,68.73,17480.0,55.4555,55.4555,55.1665,55.1905,17480.0
2017-12-27 09:35:00,68.78,68.92,68.72,68.8,3929.0,55.2307,55.3431,55.1825,55.2468,3929.0
2017-12-27 09:40:00,68.84,68.89,68.8,68.89,2400.0,55.2789,55.319,55.2468,55.319,2400.0
2017-12-27 09:45:00,68.88,68.88,68.81,68.83,3295.0,55.311,55.311,55.2548,55.2708,3295.0
2017-12-27 09:50:00,68.85,68.85,68.77,68.8,4018.0,55.2869,55.2869,55.2227,55.2468,4018.0
2017-12-27 09:55:00,68.78,68.78,68.64,68.68,6412.0,55.2307,55.2307,55.1183,55.1504,6412.0
2017-12-27 10:00:00,68.72,68.76,68.63,68.66,11867.0,55.1825,55.2146,55.1102,55.1343,11867.0
2017-12-27 10:05:00,68.68,68.75,68.68,68.75,9157.0,55.1504,55.2066,55.1504,55.2066,9157.0
2017-12-27 10:10:00,68.72,68.77,68.7,68.75,7302.0,55.1825,55.2227,55.1665,55.2066,7302.0
2017-12-27 10:15:00,68.74,68.77,68.67,68.67,5333.0,55.1986,55.2227,55.1424,55.1424,5333.0
2017-12-27 10:20:00,68.68,68.76,68.68,68.73,11186.0,55.1504,55.2146,55.1504,55.1905,11186.0
2017-12-27 10:25:00,68.72,68.74,68.66,68.67,5500.0,55.1825,55.1986,55.1343,55.1424,5500.0
2017-12-27 10:30:00,68.67,68.7,68.64,68.67,5500.0,55.1424,55.1665,55.1183,55.1424,5500.0
2017-12-27 10:35:00,68.69,68.73,68.68,68.69,6198.0,55.1584,55.1905,55.1504,55.1584,6198.0
2017-12-27 10:40:00,68.7,68.75,68.7,68.75,4040.0,55.1665,55.2066,55.1665,55.2066,4040.0
2017-12-27 10:45:00,68.74,68.79,68.74,68.79,3271.0,55.1986,55.2387,55.1986,55.2387,3271.0
2017-12-27 10:50:00,68.78,68.83,68.77,68.83,3682.0,55.2307,55.2708,55.2227,55.2708,3682.0
2017-12-27 10:55:00,68.84,68.9,68.83,68.88,5511.0,55.2789,55.3271,55.2708,55.311,5511.0
2017-12-27 11:00:00,68.89,68.9,68.85,68.86,5600.0,55.319,55.3271,55.2869,55.2949,5600.0
2017-12-27 11:05:00,68.85,68.88,68.82,68.84,2968.0,55.2869,55.311,55.2628,55.2789,2968.0
2017-12-27 11:10:00,68.83,68.87,68.82,68.83,4904.0,55.2708,55.303,55.2628,55.2708,4904.0
2017-12-27 11:15:00,68.83,68.85,68.82,68.85,3228.0,55.2708,55.2869,55.2628,55.2869,3228.0
2017-12-27 11:20:00,68.84,68.86,68.82,68.82,3726.0,55.2789,55.2949,55.2628,55.2628,3726.0
2017-12-27 11:25:00,68.83,68.87,68.83,68.85,3355.0,55.2708,55.303,55.2708,55.2869,3355.0
2017-12-27 11:30:00,68.84,68.85,68.82,68.85,2505.0,55.2789,55.2869,55.2628,55.2869,2505.0
2017-12-27 11:35:00,68.86,68.86,68.78,68.8,3151.0,55.2949,55.2949,55.2307,55.2468,3151.0
2017-12-27 11:40:00,68.81,68.82,68.74,68.77,9569.0,55.2548,55.2628,55.1986,55.2227,9569.0
2017-12-27 11:45:00,68.75,68.75,68.71,68.72,1108.0,55.2066,55.2066,55.1745,55.1825,1108.0
2017-12-27 11:50:00,68.71,68.72,68.55,68.68,38951.0,55.1745,55.1825,55.046,55.1504,38951.0
2017-12-27 11:55:00,68.67,68.71,68.67,68.68,16970.0,55.1424,55.1745,55.1424,55.1504,16970.0
2017-12-27 12:00:00,68.68,68.7,68.58,68.59,6689.0,55.1504,55.1665,55.0701,55.0781,6689.0
2017-12-27 12:05:00,68.6,68.7,68.58,68.65,12011.0,55.0862,55.1665,55.0701,55.1263,12011.0
2017-12-27 12:10:00,68.65,68.72,68.64,68.7,4600.0,55.1263,55.1825,55.1183,55.1665,4600.0
2017-12-27 12:15:00,68.73,68.73,68.66,68.68,5569.0,55.1905,55.1905,55.1343,55.1504,5569.0
2017-12-27 12:20:00,68.65,68.72,68.65,68.67,6933.0,55.1263,55.1825,55.1263,55.1424,6933.0
2017-12-27 12:25:00,68.66,68.69,68.65,68.65,1860.0,55.1343,55.1584,55.1263,55.1263,1860.0
2017-12-27 12:30:00,68.66,68.66,68.56,68.61,10292.0,55.1343,55.1343,55.054,55.0942,10292.0
2017-12-27 12:35:00,68.59,68.63,68.58,68.61,3812.0,55.0781,55.1102,55.0701,55.0942,3812.0
2017-12-27 12:40:00,68.62,68.68,68.6,68.66,5428.0,55.1022,55.1504,55.0862,55.1343,5428.0
2017-12-27 12:45:00,68.66,68.74,68.65,68.72,5258.0,55.1343,55.1986,55.1263,55.1825,5258.0
2017-12-27 12:50:00,68.72,68.74,68.68,68.68,9677.0,55.1825,55.1986,55.1504,55.1504,9677.0
2017-12-27 12:55:00,68.68,68.7,68.67,68.69,4100.0,55.1504,55.1665,55.1424,55.1584,4100.0
2017-12-27 13:00:00,68.7,68.71,68.68,68.69,3888.0,55.1665,55.1745,55.1504,55.1584,3888.0
2017-12-27 13:05:00,68.71,68.77,68.71,68.76,6171.0,55.1745,55.2227,55.1745,55.2146,6171.0
2017-12-27 13:10:00,68.74,68.76,68.7,68.71,5041.0,55.1986,55.2146,55.1665,55.1745,5041.0
2017-12-27 13:15:00,68.72,68.74,68.71,68.71,2633.0,55.1825,55.1986,55.1745,55.1745,2633.0
2017-12-27 13:20:00,68.71,68.72,68.68,68.69,2904.0,55.1745,55.1825,55.1504,55.1584,2904.0
2017-12-27 13:25:00,68.69,68.71,68.66,68.66,6831.0,55.1584,55.1745,55.1343,55.1343,6831.0
2017-12-27 13:30:00,68.66,68.72,68.65,68.71,4188.0,55.1343,55.1825,55.1263,55.1745,4188.0
2017-12-27 13:35:00,68.73,68.74,68.7,68.73,2717.0,55.1905,55.1986,55.1665,55.1905,2717.0
2017-12-27 13:40:00,68.73,68.73,68.7,68.7,1493.0,55.1905,55.1905,55.1665,55.1665,1493.0
2017-12-27 13:45:00,68.7,68.7,68.68,68.7,6258.0,55.1665,55.1665,55.1504,55.1665,6258.0
2017-12-27 13:50:00,68.7,68.72,68.68,68.69,4600.0,55.1665,55.1825,55.1504,55.1584,4600.0
2017-12-27 13:55:00,68.72,68.74,68.7,68.72,8164.0,55.1825,55.1986,55.1665,55.1825,8164.0
2017-12-27 14:00:00,68.72,68.73,68.66,68.67,6895.0,55.1825,55.1905,55.1343,55.1424,6895.0
2017-12-27 14:05:00,68.66,68.75,68.66,68.69,9754.0,55.1343,55.2066,55.1343,55.1584,9754.0
2017-12-27 14:10:00,68.7,68.71,68.68,68.68,8322.0,55.1665,55.1745,55.1504,55.1504,8322.0
2017-12-27 14:15:00,68.69,68.7,68.63,68.64,16030.0,55.1584,55.1665,55.1102,55.1183,16030.0
2017-12-27 14:20:00,68.63,68.65,68.58,68.61,8460.0,55.1102,55.1263,55.0701,55.0942,8460.0
2017-12-27 14:25:00,68.61,68.65,68.61,68.64,7154.0,55.0942,55.1263,55.0942,55.1183,7154.0
2017-12-27 14:30:00,68.64,68.64,68.58,68.58,4448.0,55.1183,55.1183,55.0701,55.0701,4448.0
2017-12-27 14:35:00,68.57,68.63,68.57,68.63,12968.0,55.0621,55.1102,55.0621,55.1102,12968.0
2017-12-27 14:40:00,68.62,68.63,68.6,68.62,9080.0,55.1022,55.1102,55.0862,55.1022,9080.0
2017-12-27 14:45:00,68.62,68.62,68.5,68.52,5287.0,55.1022,55.1022,55.0059,55.0219,5287.0
2017-12-27 14:50:00,68.53,68.54,68.48,68.52,14804.0,55.0299,55.038,54.9898,55.0219,14804.0
2017-12-27 14:55:00,68.52,68.55,68.52,68.52,8893.0,55.0219,55.046,55.0219,55.0219,8893.0
2017-12-27 15:00:00,68.52,68.57,68.52,68.53,6952.0,55.0219,55.0621,55.0219,55.0299,6952.0
2017-12-27 15:05:00,68.53,68.53,68.44,68.5,8632.0,55.0299,55.0299,54.9577,55.0059,8632.0
2017-12-27 15:10:00,68.5,68.51,68.47,68.47,6441.0,55.0059,55.0139,54.9818,54.9818,6441.0
2017-12-27 15:15:00,68.48,68.49,68.45,68.47,9590.0,54.9898,54.9978,54.9657,54.9818,9590.0
2017-12-27 15:20:00,68.47,68.53,68.47,68.5,12035.0,54.9818,55.0299,54.9818,55.0059,12035.0
2017-12-27 15:25:00,68.5,68.52,68.45,68.45,10318.0,55.0059,55.0219,54.9657,54.9657,10318.0
2017-12-27 15:30:00,68.45,68.49,68.45,68.48,11934.0,54.9657,54.9978,54.9657,54.9898,11934.0
2017-12-27 15:35:00,68.47,68.47,68.39,68.39,17009.0,54.9818,54.9818,54.9175,54.9175,17009.0
2017-12-27 15:40:00,68.39,68.44,68.38,68.42,17851.0,54.9175,54.9577,54.9095,54.9416,17851.0
2017-12-27 15:45:00,68.42,68.42,68.36,68.4,20814.0,54.9416,54.9416,54.8934,54.9256,20814.0
2017-12-27 15:50:00,68.41,68.44,68.35,68.38,44862.0,54.9336,54.9577,54.8854,54.9095,44862.0
2017-12-27 15:55:00,68.39,68.47,68.38,68.4,76002.0,54.9175,54.9818,54.9095,54.9256,76002.0
2017-12-28 09:30:00,68.71,68.73,68.35,68.36,22856.0,55.1745,55.1905,54.8854,54.8934,22856.0
2017-12-28 09:35:00,68.4,68.44,68.29,68.33,11843.0,54.9256,54.9577,54.8372,54.8693,11843.0
2017-12-28 09:40:00,68.3,68.31,68.21,68.31,6065.0,54.8453,54.8533,54.773,54.8533,6065.0
2017-12-28 09:45:00,68.3,68.3,68.23,68.26,3741.0,54.8453,54.8453,54.789,54.8131,3741.0
2017-12-28 09:50:00,68.27,68.32,68.24,68.24,3855.0,54.8212,54.8613,54.7971,54.7971,3855.0
2017-12-28 09:55:00,68.25,68.27,68.19,68.23,4590.0,54.8051,54.8212,54.7569,54.789,4590.0
2017-12-28 10:00:00,68.23,68.24,68.15,68.19,9119.0,54.789,54.7971,54.7248,54.7569,9119.0
2017-12-28 10:05:00,68.2,68.21,68.16,68.19,5140.0,54.7649,54.773,54.7328,54.7569,5140.0
2017-12-28 10:10:00,68.18,68.18,68.15,68.15,3300.0,54.7489,54.7489,54.7248,54.7248,3300.0
2017-12-28 10:15:00,68.15,68.18,68.14,68.18,5349.0,54.7248,54.7489,54.7168,54.7489,5349.0
2017-12-28 10:20:00,68.17,68.17,68.1,68.11,3253.0,54.7409,54.7409,54.6846,54.6927,3253.0
2017-12-28 10:25:00,68.13,68.15,68.09,68.12,6850.0,54.7087,54.7248,54.6766,54.7007,6850.0
2017-12-28 10:30:00,68.12,68.12,68.09,68.1,3445.0,54.7007,54.7007,54.6766,54.6846,3445.0
2017-12-28 10:35:00,68.12,68.17,68.12,68.15,7346.0,54.7007,54.7409,54.7007,54.7248,7346.0
2017-12-28 10:40:00,68.15,68.18,68.13,68.13,2692.0,54.7248,54.7489,54.7087,54.7087,2692.0
2017-12-28 10:45:00,68.15,68.15,68.12,68.13,5082.0,54.7248,54.7248,54.7007,54.7087,5082.0
2017-12-28 10:50:00,68.14,68.15,68.13,68.14,3587.0,54.7168,54.7248,54.7087,54.7168,3587.0
2017-12-28 10:55:00,68.15,68.18,68.14,68.16,19510.0,54.7248,54.7489,54.7168,54.7328,19510.0
2017-12-28 11:00:00,68.17,68.21,68.15,68.19,25184.0,54.7409,54.773,54.7248,54.7569,25184.0
2017-12-28 11:05:00,68.2,68.23,68.16,68.2,17324.0,54.7649,54.789,54.7328,54.7649,17324.0
2017-12-28 11:10:00,68.2,68.22,68.19,68.22,2517.0,54.7649,54.781,54.7569,54.781,2517.0
2017-12-28 11:15:00,68.22,68.24,68.2,68.24,7236.0,54.781,54.7971,54.7649,54.7971,7236.0
2017-12-28 11:20:00,68.24,68.25,68.15,68.15,6094.0,54.7971,54.8051,54.7248,54.7248,6094.0
2017-12-28 11:25:00,68.15,68.16,68.14,68.14,2473.0,54.7248,54.7328,54.7168,54.7168,2473.0
2017-12-28 11:30:00,68.14,68.16,68.13,68.16,3700.0,54.7168,54.7328,54.7087,54.7328,3700.0
2017-12-28 11:35:00,68.16,68.16,68.1,68.1,5212.0,54.7328,54.7328,54.6846,54.6846,5212.0
2017-12-28 11:40:00,68.09,68.13,68.09,68.12,4187.0,54.6766,54.7087,54.6766,54.7007,4187.0
2017-12-28 11:45:00,68.11,68.11,68.06,68.06,7166.0,54.6927,54.6927,54.6525,54.6525,7166.0
2017-12-28 11:50:00,68.07,68.08,68.05,68.08,6040.0,54.6606,54.6686,54.6445,54.6686,6040.0
2017-12-28 11:55:00,68.08,68.09,68.06,68.06,5250.0,54.6686,54.6766,54.6525,54.6525,5250.0
2017-12-28 12:00:00,68.07,68.07,68.03,68.03,5222.0,54.6606,54.6606,54.6284,54.6284,5222.0
2017-12-28 12:05:00,68.04,68.06,68.01,68.01,5491.0,54.6365,54.6525,54.6124,54.6124,5491.0
2017-12-28 12:10:00,68.02,68.02,67.99,68.0,4945.0,54.6204,54.6204,54.5963,54.6043,4945.0
2017-12-28 12:15:00,68.0,68.03,67.99,68.01,4097.0,54.6043,54.6284,54.5963,54.6124,4097.0
2017-12-28 12:20:00,68.02,68.03,68.01,68.03,3587.0,54.6204,54.6284,54.6124,54.6284,3587.0
2017-12-28 12:25:00,68.03,68.03,67.99,68.01,2423.0,54.6284,54.6284,54.5963,54.6124,2423.0
2017-12-28 12:30:00,68.0,68.0,67.98,67.99,5232.0,54.6043,54.6043,54.5883,54.5963,5232.0
2017-12-28 12:35:00,67.99,68.05,67.98,68.04,5598.0,54.5963,54.6445,54.5883,54.6365,5598.0
2017-12-28 12:40:00,68.03,68.05,68.03,68.03,2420.0,54.6284,54.6445,54.6284,54.6284,2420.0
2017-12-28 12:45:00,68.05,68.09,68.03,68.08,3861.0,54.6445,54.6766,54.6284,54.6686,3861.0
2017-12-28 12:50:00,68.09,68.1,68.08,68.09,3638.0,54.6766,54.6846,54.6686,54.6766,3638.0
2017-12-28 12:55:00,68.1,68.1,68.08,68.08,3841.0,54.6846,54.6846,54.6686,54.6686,3841.0
2017-12-28 13:00:00,68.08,68.09,68.03,68.03,5237.0,54.6686,54.6766,54.6284,54.6284,5237.0
2017-12-28 13:05:00,68.05,68.05,68.02,68.02,3396.0,54.6445,54.6445,54.6204,54.6204,3396.0
2017-12-28 13:10:00,68.03,68.04,68.02,68.02,3520.0,54.6284,54.6365,54.6204,54.6204,3520.0
2017-12-28 13:15:00,68.02,68.04,68.01,68.04,3353.0,54.6204,54.6365,54.6124,54.6365,3353.0
2017-12-28 13:20:00,68.03,68.05,68.01,68.03,4244.0,54.6284,54.6445,54.6124,54.6284,4244.0
2017-12-28 13:25:00,68.02,68.04,68.0,68.02,4031.0,54.6204,54.6365,54.6043,54.6204,4031.0
2017-12-28 13:30:00,68.0,68.03,68.0,68.03,6948.0,54.6043,54.6284,54.6043,54.6284,6948.0
2017-12-28 13:35:00,68.02,68.04,68.02,68.04,4254.0,54.6204,54.6365,54.6204,54.6365,4254.0
2017-12-28 13:40:00,68.03,68.04,68.03,68.04,2924.0,54.6284,54.6365,54.6284,54.6365,2924.0
2017-12-28 13:45:00,68.03,68.05,68.03,68.03,4901.0,54.6284,54.6445,54.6284,54.6284,4901.0
2017-12-28 13:50:00,68.05,68.06,68.04,68.05,4609.0,54.6445,54.6525,54.6365,54.6445,4609.0
2017-12-28 13:55:00,68.05,68.1,68.05,68.08,5375.0,54.6445,54.6846,54.6445,54.6686,5375.0
2017-12-28 14:00:00,68.09,68.09,68.05,68.07,4499.0,54.6766,54.6766,54.6445,54.6606,4499.0
2017-12-28 14:05:00,68.07,68.07,68.03,68.05,4090.0,54.6606,54.6606,54.6284,54.6445,4090.0
2017-12-28 14:10:00,68.05,68.06,68.02,68.06,6816.0,54.6445,54.6525,54.6204,54.6525,6816.0
2017-12-28 14:15:00,68.07,68.07,68.06,68.07,4044.0,54.6606,54.6606,54.6525,54.6606,4044.0
2017-12-28 14:20:00,68.08,68.11,68.08,68.1,6146.0,54.6686,54.6927,54.6686,54.6846,6146.0
2017-12-28 14:25:00,68.1,68.11,68.06,68.06,6632.0,54.6846,54.6927,54.6525,54.6525,6632.0
2017-12-28 14:30:00,68.05,68.08,68.05,68.06,4122.0,54.6445,54.6686,54.6445,54.6525,4122.0
2017-12-28 14:35:00,68.08,68.1,68.06,68.09,5852.0,54.6686,54.6846,54.6525,54.6766,5852.0
2017-12-28 14:40:00,68.1,68.12,68.09,68.11,6714.0,54.6846,54.7007,54.6766,54.6927,6714.0
2017-12-28 14:45:00,68.1,68.19,68.1,68.17,6990.0,54.6846,54.7569,54.6846,54.7409,6990.0
2017-12-28 14:50:00,68.18,68.19,68.17,68.18,3767.0,54.7489,54.7569,54.7409,54.7489,3767.0
2017-12-28 14:55:00,68.19,68.19,68.13,68.16,7125.0,54.7569,54.7569,54.7087,54.7328,7125.0
2017-12-28 15:00:00,68.16,68.17,68.15,68.17,4859.0,54.7328,54.7409,54.7248,54.7409,4859.0
2017-12-28 15:05:00,68.16,68.21,68.16,68.21,10117.0,54.7328,54.773,54.7328,54.773,10117.0
2017-12-28 15:10:00,68.21,68.26,68.21,68.25,8035.0,54.773,54.8131,54.773,54.8051,8035.0
2017-12-28 15:15:00,68.25,68.26,68.22,68.25,9459.0,54.8051,54.8131,54.781,54.8051,9459.0
2017-12-28 15:20:00,68.26,68.27,68.23,68.24,8733.0,54.8131,54.8212,54.789,54.7971,8733.0
2017-12-28 15:25:00,68.25,68.26,68.24,68.24,9101.0,54.8051,54.8131,54.7971,54.7971,9101.0
2017-12-28 15:30:00,68.23,68.28,68.21,68.28,13523.0,54.789,54.8292,54.773,54.8292,13523.0
2017-12-28 15:35:00,68.28,68.3,68.27,68.3,9569.0,54.8292,54.8453,54.8212,54.8453,9569.0
2017-12-28 15:40:00,68.3,68.3,68.28,68.28,26796.0,54.8453,54.8453,54.8292,54.8292,26796.0
2017-12-28 15:45:00,68.29,68.29,68.24,68.28,38215.0,54.8372,54.8372,54.7971,54.8292,38215.0
2017-12-28 15:50:00,68.28,68.37,68.28,68.36,49893.0,54.8292,54.9015,54.8292,54.8934,49893.0
2017-12-28 15:55:00,68.35,68.39,68.3,68.34,110188.0,54.8854,54.9175,54.8453,54.8774,110188.0
2017-12-29 09:30:00,67.9,68.4,67.9,68.36,44427.0,54.524,54.9256,54.524,54.8934,44427.0
2017-12-29 09:35:00,68.38,68.44,68.32,68.42,5486.0,54.9095,54.9577,54.8613,54.9416,5486.0
2017-12-29 09:40:00,68.45,68.45,68.38,68.4,3446.0,54.9657,54.9657,54.9095,54.9256,3446.0
2017-12-29 09:45:00,68.38,68.44,68.38,68.42,4713.0,54.9095,54.9577,54.9095,54.9416,4713.0
2017-12-29 09:50:00,68.44,68.44,68.35,68.36,4400.0,54.9577,54.9577,54.8854,54.8934,4400.0
2017-12-29 09:55:00,68.34,68.42,68.33,68.42,3283.0,54.8774,54.9416,54.8693,54.9416,3283.0
2017-12-29 10:00:00,68.43,68.44,68.36,68.37,4766.0,54.9496,54.9577,54.8934,54.9015,4766.0
2017-12-29 10:05:00,68.36,68.36,68.18,68.23,6530.0,54.8934,54.8934,54.7489,54.789,6530.0
2017-12-29 10:10:00,68.22,68.24,68.13,68.2,5746.0,54.781,54.7971,54.7087,54.7649,5746.0
2017-12-29 10:15:00,68.19,68.21,68.18,68.19,1646.0,54.7569,54.773,54.7489,54.7569,1646.0
2017-12-29 10:20:00,68.19,68.27,68.19,68.27,4817.0,54.7569,54.8212,54.7569,54.8212,4817.0
2017-12-29 10:25:00,68.28,68.31,68.26,68.27,3571.0,54.8292,54.8533,54.8131,54.8212,3571.0
2017-12-29 10:30:00,68.3,68.34,68.3,68.32,3898.0,54.8453,54.8774,54.8453,54.8613,3898.0
2017-12-29 10:35:00,68.33,68.38,68.33,68.33,5922.0,54.8693,54.9095,54.8693,54.8693,5922.0
2017-12-29 10:40:00,68.32,68.35,68.29,68.32,4774.0,54.8613,54.8854,54.8372,54.8613,4774.0
2017-12-29 10:45:00,68.37,68.39,68.3,68.34,3750.0,54.9015,54.9175,54.8453,54.8774,3750.0
2017-12-29 10:50:00,68.31,68.33,68.25,68.26,8503.0,54.8533,54.8693,54.8051,54.8131,8503.0
2017-12-29 10:55:00,68.28,68.28,68.2,68.22,5472.0,54.8292,54.8292,54.7649,54.781,5472.0
2017-12-29 11:00:00,68.22,68.24,68.12,68.15,9495.0,54.781,54.7971,54.7007,54.7248,9495.0
2017-12-29 11:05:00,68.15,68.18,68.15,68.16,3526.0,54.7248,54.7489,54.7248,54.7328,3526.0
2017-12-29 11:10:00,68.17,68.21,68.17,68.2,5031.0,54.7409,54.773,54.7409,54.7649,5031.0
2017-12-29 11:15:00,68.22,68.22,68.18,68.18,4627.0,54.781,54.781,54.7489,54.7489,4627.0
2017-12-29 11:20:00,68.17,68.23,68.17,68.23,4466.0,54.7409,54.789,54.7409,54.789,4466.0
2017-12-29 11:25:00,68.24,68.28,68.23,68.27,2400.0,54.7971,54.8292,54.789,54.8212,2400.0
2017-12-29 11:30:00,68.27,68.28,68.17,68.19,3554.0,54.8212,54.8292,54.7409,54.7569,3554.0
2017-12-29 11:35:00,68.21,68.25,68.21,68.24,1531.0,54.773,54.8051,54.773,54.7971,1531.0
2017-12-29 11:40:00,68.26,68.27,68.23,68.25,1946.0,54.8131,54.8212,54.789,54.8051,1946.0
2017-12-29 11:45:00,68.28,68.32,68.25,68.31,3584.0,54.8292,54.8613,54.8051,54.8533,3584.0
2017-12-29 11:50:00,68.3,68.31,68.26,68.27,5104.0,54.8453,54.8533,54.8131,54.8212,5104.0
2017-12-29 11:55:00,68.27,68.28,68.21,68.25,5158.0,54.8212,54.8292,54.773,54.8051,5158.0
2017-12-29 12:00:00,68.26,68.3,68.25,68.3,3881.0,54.8131,54.8453,54.8051,54.8453,3881.0
2017-12-29 12:05:00,68.3,68.31,68.29,68.31,1800.0,54.8453,54.8533,54.8372,54.8533,1800.0
2017-12-29 12:10:00,68.32,68.35,68.31,68.35,1689.0,54.8613,54.8854,54.8533,54.8854,1689.0
2017-12-29 12:15:00,68.34,68.35,68.33,68.34,1645.0,54.8774,54.8854,54.8693,54.8774,1645.0
2017-12-29 12:20:00,68.34,68.43,68.34,68.37,6361.0,54.8774,54.9496,54.8774,54.9015,6361.0
2017-12-29 12:25:00,68.37,68.37,68.31,68.31,1714.0,54.9015,54.9015,54.8533,54.8533,1714.0
2017-12-29 12:30:00,68.3,68.35,68.3,68.33,4998.0,54.8453,54.8854,54.8453,54.8693,4998.0
2017-12-29 12:35:00,68.33,68.35,68.32,68.35,1819.0,54.8693,54.8854,54.8613,54.8854,1819.0
2017-12-29 12:40:00,68.33,68.34,68.31,68.32,3068.0,54.8693,54.8774,54.8533,54.8613,3068.0
2017-12-29 12:45:00,68.33,68.35,68.27,68.29,3027.0,54.8693,54.8854,54.8212,54.8372,3027.0
2017-12-29 12:50:00,68.27,68.28,68.24,68.25,4870.0,54.8212,54.8292,54.7971,54.8051,4870.0
2017-12-29 12:55:00,68.24,68.26,68.24,68.26,1000.0,54.7971,54.8131,54.7971,54.8131,1000.0
2017-12-29 13:00:00,68.25,68.26,68.22,68.22,2397.0,54.8051,54.8131,54.781,54.781,2397.0
2017-12-29 13:05:00,68.23,68.24,68.2,68.2,4110.0,54.789,54.7971,54.7649,54.7649,4110.0
2017-12-29 13:10:00,68.2,68.21,68.18,68.2,3182.0,54.7649,54.773,54.7489,54.7649,3182.0
2017-12-29 13:15:00,68.2,68.24,68.19,68.22,3314.0,54.7649,54.7971,54.7569,54.781,3314.0
2017-12-29 13:20:00,68.22,68.25,68.22,68.25,2717.0,54.781,54.8051,54.781,54.8051,2717.0
2017-12-29 13:25:00,68.26,68.27,68.23,68.23,3703.0,54.8131,54.8212,54.789,54.789,3703.0
2017-12-29 13:30:00,68.22,68.22,68.2,68.22,2503.0,54.781,54.781,54.7649,54.781,2503.0
2017-12-29 13:35:00,68.22,68.22,68.18,68.21,3510.0,54.781,54.781,54.7489,54.773,3510.0
2017-12-29 13:40:00,68.23,68.23,68.18,68.21,5945.0,54.789,54.789,54.7489,54.773,5945.0
2017-12-29 13:45:00,68.2,68.21,68.18,68.19,1648.0,54.7649,54.773,54.7489,54.7569,1648.0
2017-12-29 13:50:00,68.2,68.21,68.15,68.15,4840.0,54.7649,54.773,54.7248,54.7248,4840.0
2017-12-29 13:55:00,68.14,68.18,68.14,68.17,4341.0,54.7168,54.7489,54.7168,54.7409,4341.0
2017-12-29 14:00:00,68.17,68.24,68.17,68.21,3415.0,54.7409,54.7971,54.7409,54.773,3415.0
2017-12-29 14:05:00,68.23,68.25,68.23,68.25,3300.0,54.789,54.8051,54.789,54.8051,3300.0
2017-12-29 14:10:00,68.24,68.25,68.23,68.25,2200.0,54.7971,54.8051,54.789,54.8051,2200.0
2017-12-29 14:15:00,68.25,68.27,68.25,68.26,3380.0,54.8051,54.8212,54.8051,54.8131,3380.0
2017-12-29 14:20:00,68.26,68.28,68.23,68.25,5975.0,54.8131,54.8292,54.789,54.8051,5975.0
2017-12-29 14:25:00,68.25,68.27,68.25,68.27,3600.0,54.8051,54.8212,54.8051,54.8212,3600.0
2017-12-29 14:30:00,68.27,68.28,68.26,68.26,2018.0,54.8212,54.8292,54.8131,54.8131,2018.0
2017-12-29 14:35:00,68.25,68.25,68.2,68.24,4793.0,54.8051,54.8051,54.7649,54.7971,4793.0
2017-12-29 14:40:00,68.23,68.23,68.22,68.23,1726.0,54.789,54.789,54.781,54.789,1726.0
2017-12-29 14:45:00,68.24,68.25,68.19,68.2,6048.0,54.7971,54.8051,54.7569,54.7649,6048.0
2017-12-29 14:50:00,68.19,68.22,68.19,68.22,9349.0,54.7569,54.781,54.7569,54.781,9349.0
2017-12-29 14:55:00,68.23,68.27,68.22,68.27,6863.0,54.789,54.8212,54.781,54.8212,6863.0
2017-12-29 15:00:00,68.27,68.27,68.23,68.23,3597.0,54.8212,54.8212,54.789,54.789,3597.0
2017-12-29 15:05:00,68.23,68.26,68.23,68.26,11654.0,54.789,54.8131,54.789,54.8131,11654.0
2017-12-29 15:10:00,68.27,68.28,68.24,68.26,20683.0,54.8212,54.8292,54.7971,54.8131,20683.0
2017-12-29 15:15:00,68.26,68.27,68.25,68.27,16437.0,54.8131,54.8212,54.8051,54.8212,16437.0
2017-12-29 15:20:00,68.27,68.35,68.26,68.35,18175.0,54.8212,54.8854,54.8131,54.8854,18175.0
2017-12-29 15:25:00,68.35,68.36,68.34,68.35,6329.0,54.8854,54.8934,54.8774,54.8854,6329.0
2017-12-29 15:30:00,68.35,68.36,68.3,68.3,9930.0,54.8854,54.8934,54.8453,54.8453,9930.0
2017-12-29 15:35:00,68.3,68.32,68.23,68.25,13201.0,54.8453,54.8613,54.789,54.8051,13201.0
2017-12-29 15:40:00,68.25,68.25,68.19,68.2,16403.0,54.8051,54.8051,54.7569,54.7649,16403.0
2017-12-29 15:45:00,68.2,68.22,68.17,68.2,20598.0,54.7649,54.781,54.7409,54.7649,20598.0
2017-12-29 15:50:00,68.21,68.21,68.06,68.1,62110.0,54.773,54.773,54.6525,54.6846,62110.0
2017-12-29 15:55:00,68.11,68.18,68.05,68.08,122497.0,54.6927,54.7489,54.6445,54.6686,122497.0
2018-01-02 09:30:00,68.34,68.34,67.98,68.07,29795.0,54.8774,54.8774,54.5883,54.6606,29795.0
2018-01-02 09:35:00,68.07,68.07,67.88,68.03,9011.0,54.6606,54.6606,54.508,54.6284,9011.0
2018-01-02 09:40:00,68.05,68.07,67.93,68.05,6586.0,54.6445,54.6606,54.5481,54.6445,6586.0
2018-01-02 09:45:00,68.05,68.22,68.04,68.11,10143.0,54.6445,54.781,54.6365,54.6927,10143.0
2018-01-02 09:50:00,68.07,68.14,68.01,68.06,8952.0,54.6606,54.7168,54.6124,54.6525,8952.0
2018-01-02 09:55:00,68.0,68.15,67.98,68.15,10759.0,54.6043,54.7248,54.5883,54.7248,10759.0
2018-01-02 10:00:00,68.15,68.18,68.08,68.08,10135.0,54.7248,54.7489,54.6686,54.6686,10135.0
2018-01-02 10:05:00,68.08,68.08,68.01,68.03,5438.0,54.6686,54.6686,54.6124,54.6284,5438.0
2018-01-02 10:10:00,68.04,68.15,68.03,68.1,22182.0,54.6365,54.7248,54.6284,54.6846,22182.0
2018-01-02 10:15:00,68.12,68.15,68.08,68.08,17638.0,54.7007,54.7248,54.6686,54.6686,17638.0
2018-01-02 10:20:00,68.09,68.15,68.08,68.09,14874.0,54.6766,54.7248,54.6686,54.6766,14874.0
2018-01-02 10:25:00,68.08,68.15,68.02,68.15,22787.0,54.6686,54.7248,54.6204,54.7248,22787.0
2018-01-02 10:30:00,68.15,68.18,68.14,68.15,9911.0,54.7248,54.7489,54.7168,54.7248,9911.0
2018-01-02 10:35:00,68.18,68.18,67.99,68.01,10651.0,54.7489,54.7489,54.5963,54.6124,10651.0
2018-01-02 10:40:00,68.02,68.04,67.95,67.96,8463.0,54.6204,54.6365,54.5642,54.5722,8463.0
2018-01-02 10:45:00,67.97,68.01,67.93,67.96,15299.0,54.5803,54.6124,54.5481,54.5722,15299.0
2018-01-02 10:50:00,67.98,67.99,67.92,67.95,10802.0,54.5883,54.5963,54.5401,54.5642,10802.0
2018-01-02 10:55:00,67.93,67.94,67.88,67.92,9323.0,54.5481,54.5562,54.508,54.5401,9323.0
2018-01-02 11:00:00,67.9,67.95,67.86,67.94,16174.0,54.524,54.5642,54.4919,54.5562,16174.0
2018-01-02 11:05:00,67.95,67.96,67.81,67.81,13435.0,54.5642,54.5722,54.4518,54.4518,13435.0
2018-01-02 11:10:00,67.82,67.84,67.75,67.77,40344.0,54.4598,54.4759,54.4036,54.4197,40344.0
2018-01-02 11:15:00,67.79,67.99,67.77,67.99,39710.0,54.4357,54.5963,54.4197,54.5963,39710.0
2018-01-02 11:20:00,67.98,68.0,67.89,67.92,25627.0,54.5883,54.6043,54.516,54.5401,25627.0
2018-01-02 11:25:00,67.93,67.98,67.9,67.94,17799.0,54.5481,54.5883,54.524,54.5562,17799.0
2018-01-02 11:30:00,67.94,68.04,67.89,68.03,41311.0,54.5562,54.6365,54.516,54.6284,41311.0
2018-01-02 11:35:00,68.02,68.02,67.67,67.74,54946.0,54.6204,54.6204,54.3394,54.3956,54946.0
2018-01-02 11:40:00,67.74,67.79,67.62,67.67,18155.0,54.3956,54.4357,54.2992,54.3394,18155.0
2018-01-02 11:45:00,67.65,67.66,67.58,67.61,13994.0,54.3233,54.3313,54.2671,54.2912,13994.0
2018-01-02 11:50:00,67.63,67.68,67.57,67.57,22349.0,54.3072,54.3474,54.2591,54.2591,22349.0
2018-01-02 11:55:00,67.58,67.59,67.51,67.55,16000.0,54.2671,54.2751,54.2109,54.243,16000.0
2018-01-02 12:00:00,67.56,67.56,67.43,67.47,13800.0,54.251,54.251,54.1466,54.1788,13800.0
2018-01-02 12:05:00,67.46,67.48,67.42,67.44,27550.0,54.1707,54.1868,54.1386,54.1547,27550.0
2018-01-02 12:10:00,67.44,67.45,67.35,67.39,14860.0,54.1547,54.1627,54.0824,54.1145,14860.0
2018-01-02 12:15:00,67.36,67.42,67.32,67.35,18199.0,54.0904,54.1386,54.0583,54.0824,18199.0
2018-01-02 12:20:00,67.36,67.38,67.29,67.31,10346.0,54.0904,54.1065,54.0342,54.0503,10346.0
2018-01-02 12:25:00,67.29,67.33,67.25,67.3,23140.0,54.0342,54.0663,54.0021,54.0422,23140.0
2018-01-02 12:30:00,67.28,67.36,67.27,67.36,13393.0,54.0262,54.0904,54.0182,54.0904,13393.0
2018-01-02 12:35:00,67.36,67.39,67.32,67.33,10090.0,54.0904,54.1145,54.0583,54.0663,10090.0
2018-01-02 12:40:00,67.35,67.39,67.33,67.37,10553.0,54.0824,54.1145,54.0663,54.0985,10553.0
2018-01-02 12:45:00,67.37,67.41,67.36,67.41,9718.0,54.0985,54.1306,54.0904,54.1306,9718.0
2018-01-02 12:50:00,67.42,67.43,67.36,67.36,8566.0,54.1386,54.1466,54.0904,54.0904,8566.0
2018-01-02 12:55:00,67.35,67.38,67.31,67.31,5914.0,54.0824,54.1065,54.0503,54.0503,5914.0
2018-01-02 13:00:00,67.32,67.4,67.31,67.35,7788.0,54.0583,54.1225,54.0503,54.0824,7788.0
2018-01-02 13:05:00,67.35,67.45,67.35,67.42,14910.0,54.0824,54.1627,54.0824,54.1386,14910.0
2018-01-02 13:10:00,67.44,67.44,67.41,67.41,7881.0,54.1547,54.1547,54.1306,54.1306,7881.0
2018-01-02 13:15:00,67.41,67.42,67.39,67.42,6211.0,54.1306,54.1386,54.1145,54.1386,6211.0
2018-01-02 13:20:00,67.42,67.42,67.38,67.4,13367.0,54.1386,54.1386,54.1065,54.1225,13367.0
2018-01-02 13:25:00,67.39,67.42,67.38,67.42,9355.0,54.1145,54.1386,54.1065,54.1386,9355.0
2018-01-02 13:30:00,67.43,67.46,67.4,67.46,14990.0,54.1466,54.1707,54.1225,54.1707,14990.0
2018-01-02 13:35:00,67.47,67.5,67.45,67.49,12254.0,54.1788,54.2028,54.1627,54.1948,12254.0
2018-01-02 13:40:00,67.48,67.5,67.46,67.48,8863.0,54.1868,54.2028,54.1707,54.1868,8863.0
2018-01-02 13:45:00,67.47,67.48,67.42,67.44,11844.0,54.1788,54.1868,54.1386,54.1547,11844.0
2018-01-02 13:50:00,67.44,67.48,67.44,67.45,12063.0,54.1547,54.1868,54.1547,54.1627,12063.0
2018-01-02 13:55:00,67.45,67.45,67.4,67.41,12688.0,54.1627,54.1627,54.1225,54.1306,12688.0
2018-01-02 14:00:00,67.41,67.43,67.35,67.39,15740.0,54.1306,54.1466,54.0824,54.1145,15740.0
2018-01-02 14:05:00,67.38,67.4,67.31,67.34,14712.0,54.1065,54.1225,54.0503,54.0744,14712.0
2018-01-02 14:10:00,67.35,67.38,67.3,67.32,13033.0,54.0824,54.1065,54.0422,54.0583,13033.0
2018-01-02 14:15:00,67.31,67.34,67.3,67.3,10897.0,54.0503,54.0744,54.0422,54.0422,10897.0
2018-01-02 14:20:00,67.3,67.32,67.27,67.29,17255.0,54.0422,54.0583,54.0182,54.0342,17255.0
2018-01-02 14:25:00,67.3,67.34,67.29,67.34,16489.0,54.0422,54.0744,54.0342,54.0744,16489.0
2018-01-02 14:30:00,67.33,67.4,67.32,67.39,20882.0,54.0663,54.1225,54.0583,54.1145,20882.0
2018-01-02 14:35:00,67.38,67.38,67.32,67.32,14171.0,54.1065,54.1065,54.0583,54.0583,14171.0
2018-01-02 14:40:00,67.32,67.34,67.3,67.32,6923.0,54.0583,54.0744,54.0422,54.0583,6923.0
2018-01-02 14:45:00,67.32,67.32,67.26,67.26,8517.0,54.0583,54.0583,54.0101,54.0101,8517.0
2018-01-02 14:50:00,67.26,67.3,67.2,67.3,26542.0,54.0101,54.0422,53.9619,54.0422,26542.0
2018-01-02 14:55:00,67.29,67.31,67.26,67.28,12386.0,54.0342,54.0503,54.0101,54.0262,12386.0
2018-01-02 15:00:00,67.29,67.3,67.24,67.25,11761.0,54.0342,54.0422,53.9941,54.0021,11761.0
2018-01-02 15:05:00,67.24,67.3,67.24,67.28,19912.0,53.9941,54.0422,53.9941,54.0262,19912.0
2018-01-02 15:10:00,67.28,67.3,67.24,67.24,16627.0,54.0262,54.0422,53.9941,53.9941,16627.0
2018-01-02 15:15:00,67.24,67.3,67.24,67.28,13783.0,53.9941,54.0422,53.9941,54.0262,13783.0
2018-01-02 15:20:00,67.28,67.28,67.22,67.23,25356.0,54.0262,54.0262,53.978,53.986,25356.0
2018-01-02 15:25:00,67.23,67.25,67.22,67.23,20607.0,53.986,54.0021,53.978,53.986,20607.0
2018-01-02 15:30:00,67.24,67.24,67.19,67.19,23669.0,53.9941,53.9941,53.9539,53.9539,23669.0
2018-01-02 15:35:00,67.19,67.22,67.16,67.2,32784.0,53.9539,53.978,53.9298,53.9619,32784.0
2018-01-02 15:40:00,67.21,67.23,67.16,67.2,35123.0,53.97,53.986,53.9298,53.9619,35123.0
2018-01-02 15:45:00,67.2,67.22,67.19,67.22,43647.0,53.9619,53.978,53.9539,53.978,43647.0
2018-01-02 15:50:00,67.22,67.35,67.22,67.27,85525.0,53.978,54.0824,53.978,54.0182,85525.0
2018-01-02 15:55:00,67.26,67.31,67.25,67.3,175299.0,54.0101,54.0503,54.0021,54.0422,175299.0
2018-01-03 09:30:00,67.45,67.58,67.23,67.58,57053.0,54.1627,54.2671,53.986,54.2671,57053.0
2018-01-03 09:35:00,67.58,67.66,67.51,67.56,24255.0,54.2671,54.3313,54.2109,54.251,24255.0
2018-01-03 09:40:00,67.59,67.61,67.41,67.45,19780.0,54.2751,54.2912,54.1306,54.1627,19780.0
2018-01-03 09:45:00,67.42,67.58,67.37,67.58,29656.0,54.1386,54.2671,54.0985,54.2671,29656.0
2018-01-03 09:50:00,67.6,67.68,67.48,67.64,48432.0,54.2831,54.3474,54.1868,54.3153,48432.0
2018-01-03 09:55:00,67.6,67.66,67.54,67.58,10510.0,54.2831,54.3313,54.235,54.2671,10510.0
2018-01-03 10:00:00,67.57,67.66,67.54,67.63,15215.0,54.2591,54.3313,54.235,54.3072,15215.0
2018-01-03 10:05:00,67.64,67.68,67.6,67.65,15864.0,54.3153,54.3474,54.2831,54.3233,15864.0
2018-01-03 10:10:00,67.63,67.67,67.61,67.62,11092.0,54.3072,54.3394,54.2912,54.2992,11092.0
2018-01-03 10:15:00,67.64,67.64,67.56,67.58,7573.0,54.3153,54.3153,54.251,54.2671,7573.0
2018-01-03 10:20:00,67.58,67.6,67.52,67.52,38019.0,54.2671,54.2831,54.2189,54.2189,38019.0
2018-01-03 10:25:00,67.54,67.62,67.52,67.61,10788.0,54.235,54.2992,54.2189,54.2912,10788.0
2018-01-03 10:30:00,67.61,67.66,67.61,67.64,140704.0,54.2912,54.3313,54.2912,54.3153,140704.0
2018-01-03 10:35:00,67.64,67.76,67.64,67.73,23623.0,54.3153,54.4116,54.3153,54.3875,23623.0
2018-01-03 10:40:00,67.71,67.72,67.65,67.67,11818.0,54.3715,54.3795,54.3233,54.3394,11818.0
2018-01-03 10:45:00,67.68,67.71,67.64,67.64,6737.0,54.3474,54.3715,54.3153,54.3153,6737.0
2018-01-03 10:50:00,67.64,67.65,67.58,67.58,7034.0,54.3153,54.3233,54.2671,54.2671,7034.0
2018-01-03 10:55:00,67.59,67.63,67.56,67.6,24117.0,54.2751,54.3072,54.251,54.2831,24117.0
2018-01-03 11:00:00,67.59,67.64,67.57,67.64,25229.0,54.2751,54.3153,54.2591,54.3153,25229.0
2018-01-03 11:05:00,67.64,67.83,67.64,67.83,17388.0,54.3153,54.4678,54.3153,54.4678,17388.0
2018-01-03 11:10:00,67.83,68.0,67.79,67.96,24341.0,54.4678,54.6043,54.4357,54.5722,24341.0
2018-01-03 11:15:00,67.94,68.14,67.94,68.1,47233.0,54.5562,54.7168,54.5562,54.6846,47233.0
2018-01-03 11:20:00,68.1,68.14,68.06,68.13,30311.0,54.6846,54.7168,54.6525,54.7087,30311.0
2018-01-03 11:25:00,68.12,68.17,68.1,68.15,44007.0,54.7007,54.7409,54.6846,54.7248,44007.0
2018-01-03 11:30:00,68.14,68.29,68.14,68.29,19256.0,54.7168,54.8372,54.7168,54.8372,19256.0
2018-01-03 11:35:00,68.3,68.35,68.27,68.33,21590.0,54.8453,54.8854,54.8212,54.8693,21590.0
2018-01-03 11:40:00,68.33,68.38,68.31,68.34,15254.0,54.8693,54.9095,54.8533,54.8774,15254.0
2018-01-03 11:45:00,68.33,68.38,68.28,68.35,11134.0,54.8693,54.9095,54.8292,54.8854,11134.0
2018-01-03 11:50:00,68.35,68.38,68.29,68.35,13096.0,54.8854,54.9095,54.8372,54.8854,13096.0
2018-01-03 11:55:00,68.35,68.36,68.28,68.28,5190.0,54.8854,54.8934,54.8292,54.8292,5190.0
2018-01-03 12:00:00,68.28,68.31,68.27,68.3,6913.0,54.8292,54.8533,54.8212,54.8453,6913.0
2018-01-03 12:05:00,68.29,68.29,68.18,68.19,3160.0,54.8372,54.8372,54.7489,54.7569,3160.0
2018-01-03 12:10:00,68.17,68.17,68.13,68.13,2973.0,54.7409,54.7409,54.7087,54.7087,2973.0
2018-01-03 12:15:00,68.13,68.13,68.05,68.1,8163.0,54.7087,54.7087,54.6445,54.6846,8163.0
2018-01-03 12:20:00,68.11,68.19,68.09,68.19,12826.0,54.6927,54.7569,54.6766,54.7569,12826.0
2018-01-03 12:25:00,68.19,68.24,68.17,68.24,7601.0,54.7569,54.7971,54.7409,54.7971,7601.0
2018-01-03 12:30:00,68.22,68.25,68.19,68.19,8597.0,54.781,54.8051,54.7569,54.7569,8597.0
2018-01-03 12:35:00,68.2,68.29,68.2,68.26,28205.0,54.7649,54.8372,54.7649,54.8131,28205.0
2018-01-03 12:40:00,68.26,68.3,68.25,68.3,8132.0,54.8131,54.8453,54.8051,54.8453,8132.0
2018-01-03 12:45:00,68.31,68.35,68.29,68.35,11043.0,54.8533,54.8854,54.8372,54.8854,11043.0
2018-01-03 12:50:00,68.34,68.39,68.34,68.37,6982.0,54.8774,54.9175,54.8774,54.9015,6982.0
2018-01-03 12:55:00,68.38,68.42,68.37,68.42,8598.0,54.9095,54.9416,54.9015,54.9416,8598.0
2018-01-03 13:00:00,68.43,68.45,68.39,68.42,13833.0,54.9496,54.9657,54.9175,54.9416,13833.0
2018-01-03 13:05:00,68.42,68.44,68.34,68.36,27822.0,54.9416,54.9577,54.8774,54.8934,27822.0
2018-01-03 13:10:00,68.36,68.42,68.31,68.37,35607.0,54.8934,54.9416,54.8533,54.9015,35607.0
2018-01-03 13:15:00,68.39,68.41,68.33,68.37,36374.0,54.9175,54.9336,54.8693,54.9015,36374.0
2018-01-03 13:20:00,68.37,68.37,68.34,68.34,4348.0,54.9015,54.9015,54.8774,54.8774,4348.0
2018-01-03 13:25:00,68.34,68.35,68.28,68.28,7600.0,54.8774,54.8854,54.8292,54.8292,7600.0
2018-01-03 13:30:00,68.29,68.29,68.19,68.2,10536.0,54.8372,54.8372,54.7569,54.7649,10536.0
2018-01-03 13:35:00,68.21,68.25,68.2,68.24,12305.0,54.773,54.8051,54.7649,54.7971,12305.0
2018-01-03 13:40:00,68.24,68.24,68.18,68.24,6000.0,54.7971,54.7971,54.7489,54.7971,6000.0
2018-01-03 13:45:00,68.23,68.35,68.23,68.34,18637.0,54.789,54.8854,54.789,54.8774,18637.0
2018-01-03 13:50:00,68.34,68.42,68.33,68.39,11623.0,54.8774,54.9416,54.8693,54.9175,11623.0
2018-01-03 13:55:00,68.39,68.39,68.27,68.29,29241.0,54.9175,54.9175,54.8212,54.8372,29241.0
2018-01-03 14:00:00,68.3,68.31,68.25,68.27,11978.0,54.8453,54.8533,54.8051,54.8212,11978.0
2018-01-03 14:05:00,68.27,68.29,68.26,68.29,5269.0,54.8212,54.8372,54.8131,54.8372,5269.0
2018-01-03 14:10:00,68.28,68.31,68.28,68.29,6087.0,54.8292,54.8533,54.8292,54.8372,6087.0
2018-01-03 14:15:00,68.28,68.29,68.23,68.24,8357.0,54.8292,54.8372,54.789,54.7971,8357.0
2018-01-03 14:20:00,68.24,68.26,68.2,68.26,9227.0,54.7971,54.8131,54.7649,54.8131,9227.0
2018-01-03 14:25:00,68.27,68.28,68.25,68.27,13644.0,54.8212,54.8292,54.8051,54.8212,13644.0
2018-01-03 14:30:00,68.27,68.28,68.19,68.19,13022.0,54.8212,54.8292,54.7569,54.7569,13022.0
2018-01-03 14:35:00,68.21,68.23,68.17,68.18,13138.0,54.773,54.789,54.7409,54.7489,13138.0
2018-01-03 14:40:00,68.16,68.16,68.09,68.09,8861.0,54.7328,54.7328,54.6766,54.6766,8861.0
2018-01-03 14:45:00,68.09,68.12,68.07,68.1,12346.0,54.6766,54.7007,54.6606,54.6846,12346.0
2018-01-03 14:50:00,68.1,68.1,68.05,68.07,12365.0,54.6846,54.6846,54.6445,54.6606,12365.0
2018-01-03 14:55:00,68.07,68.19,68.06,68.19,37819.0,54.6606,54.7569,54.6525,54.7569,37819.0
2018-01-03 15:00:00,68.19,68.19,68.13,68.14,14342.0,54.7569,54.7569,54.7087,54.7168,14342.0
2018-01-03 15:05:00,68.13,68.14,68.1,68.13,17099.0,54.7087,54.7168,54.6846,54.7087,17099.0
2018-01-03 15:10:00,68.14,68.14,68.12,68.14,9443.0,54.7168,54.7168,54.7007,54.7168,9443.0
2018-01-03 15:15:00,68.13,68.14,68.1,68.1,10746.0,54.7087,54.7168,54.6846,54.6846,10746.0
2018-01-03 15:20:00,68.1,68.11,68.06,68.06,23519.0,54.6846,54.6927,54.6525,54.6525,23519.0
2018-01-03 15:25:00,68.07,68.11,68.06,68.11,17301.0,54.6606,54.6927,54.6525,54.6927,17301.0
2018-01-03 15:30:00,68.11,68.23,68.1,68.23,39452.0,54.6927,54.789,54.6846,54.789,39452.0
2018-01-03 15:35:00,68.24,68.28,68.22,68.23,27417.0,54.7971,54.8292,54.781,54.789,27417.0
2018-01-03 15:40:00,68.24,68.33,68.23,68.33,28374.0,54.7971,54.8693,54.789,54.8693,28374.0
2018-01-03 15:45:00,68.33,68.34,68.24,68.25,53800.0,54.8693,54.8774,54.7971,54.8051,53800.0
2018-01-03 15:50:00,68.25,68.68,68.25,68.36,83714.0,54.8051,55.1504,54.8051,54.8934,83714.0
2018-01-03 15:55:00,68.36,68.36,68.24,68.25,147110.0,54.8934,54.8934,54.7971,54.8051,147110.0
2018-01-04 09:30:00,68.35,68.6,68.35,68.55,30869.0,54.8854,55.0862,54.8854,55.046,30869.0
2018-01-04 09:35:00,68.6,68.68,68.54,68.66,8753.0,55.0862,55.1504,55.038,55.1343,8753.0
2018-01-04 09:40:00,68.66,68.66,68.54,68.59,13238.0,55.1343,55.1343,55.038,55.0781,13238.0
2018-01-04 09:45:00,68.59,68.75,68.58,68.69,12342.0,55.0781,55.2066,55.0701,55.1584,12342.0
2018-01-04 09:50:00,68.7,68.79,68.65,68.73,27895.0,55.1665,55.2387,55.1263,55.1905,27895.0
2018-01-04 09:55:00,68.76,68.83,68.71,68.81,19304.0,55.2146,55.2708,55.1745,55.2548,19304.0
2018-01-04 10:00:00,68.84,68.89,68.79,68.89,10934.0,55.2789,55.319,55.2387,55.319,10934.0
2018-01-04 10:05:00,68.86,68.92,68.85,68.86,18381.0,55.2949,55.3431,55.2869,55.2949,18381.0
2018-01-04 10:10:00,68.86,68.94,68.86,68.92,30995.0,55.2949,55.3592,55.2949,55.3431,30995.0
2018-01-04 10:15:00,68.9,68.92,68.83,68.83,5555.0,55.3271,55.3431,55.2708,55.2708,5555.0
2018-01-04 10:20:00,68.83,68.97,68.83,68.94,23388.0,55.2708,55.3833,55.2708,55.3592,23388.0
2018-01-04 10:25:00,68.93,68.98,68.92,68.95,65443.0,55.3511,55.3913,55.3431,55.3672,65443.0
2018-01-04 10:30:00,68.97,68.97,68.93,68.95,9235.0,55.3833,55.3833,55.3511,55.3672,9235.0
2018-01-04 10:35:00,68.94,69.02,68.92,69.01,11099.0,55.3592,55.4234,55.3431,55.4154,11099.0
2018-01-04 10:40:00,69.02,69.12,69.02,69.07,24432.0,55.4234,55.5037,55.4234,55.4636,24432.0
2018-01-04 10:45:00,69.08,69.09,68.93,68.93,29776.0,55.4716,55.4796,55.3511,55.3511,29776.0
2018-01-04 10:50:00,68.94,68.99,68.93,68.96,4823.0,55.3592,55.3993,55.3511,55.3752,4823.0
2018-01-04 10:55:00,68.96,68.96,68.9,68.91,7137.0,55.3752,55.3752,55.3271,55.3351,7137.0
2018-01-04 11:00:00,68.91,69.01,68.91,69.01,7099.0,55.3351,55.4154,55.3351,55.4154,7099.0
2018-01-04 11:05:00,69.02,69.03,68.95,68.97,15579.0,55.4234,55.4314,55.3672,55.3833,15579.0
2018-01-04 11:10:00,68.98,69.09,68.98,69.03,15111.0,55.3913,55.4796,55.3913,55.4314,15111.0
2018-01-04 11:15:00,69.03,69.04,68.96,68.98,8806.0,55.4314,55.4395,55.3752,55.3913,8806.0
2018-01-04 11:20:00,68.98,69.02,68.95,69.02,7328.0,55.3913,55.4234,55.3672,55.4234,7328.0
2018-01-04 11:25:00,69.03,69.05,68.97,69.0,6542.0,55.4314,55.4475,55.3833,55.4074,6542.0
2018-01-04 11:30:00,69.0,69.04,68.99,69.01,2834.0,55.4074,55.4395,55.3993,55.4154,2834.0
2018-01-04 11:35:00,69.03,69.03,68.95,68.96,4345.0,55.4314,55.4314,55.3672,55.3752,4345.0
2018-01-04 11:40:00,68.98,68.99,68.91,68.93,8663.0,55.3913,55.3993,55.3351,55.3511,8663.0
2018-01-04 11:45:00,68.91,68.94,68.9,68.91,1915.0,55.3351,55.3592,55.3271,55.3351,1915.0
2018-01-04 11:50:00,68.94,68.95,68.88,68.88,4199.0,55.3592,55.3672,55.311,55.311,4199.0
2018-01-04 11:55:00,68.88,68.94,68.85,68.93,5741.0,55.311,55.3592,55.2869,55.3511,5741.0
2018-01-04 12:00:00,68.93,68.94,68.9,68.91,8471.0,55.3511,55.3592,55.3271,55.3351,8471.0
2018-01-04 12:05:00,68.91,69.03,68.91,69.0,14021.0,55.3351,55.4314,55.3351,55.4074,14021.0
2018-01-04 12:10:00,68.98,69.04,68.98,69.02,2257.0,55.3913,55.4395,55.3913,55.4234,2257.0
2018-01-04 12:15:00,69.02,69.04,68.94,68.99,5422.0,55.4234,55.4395,55.3592,55.3993,5422.0
2018-01-04 12:20:00,68.99,69.0,68.9,68.91,2506.0,55.3993,55.4074,55.3271,55.3351,2506.0
2018-01-04 12:25:00,68.94,68.97,68.91,68.97,5894.0,55.3592,55.3833,55.3351,55.3833,5894.0
2018-01-04 12:30:00,68.96,68.99,68.93,68.96,4303.0,55.3752,55.3993,55.3511,55.3752,4303.0
2018-01-04 12:35:00,68.96,69.0,68.95,68.99,3611.0,55.3752,55.4074,55.3672,55.3993,3611.0
2018-01-04 12:40:00,68.99,69.0,68.95,69.0,7295.0,55.3993,55.4074,55.3672,55.4074,7295.0
2018-01-04 12:45:00,69.0,69.03,68.98,69.0,4600.0,55.4074,55.4314,55.3913,55.4074,4600.0
2018-01-04 12:50:00,69.01,69.03,68.98,69.02,3302.0,55.4154,55.4314,55.3913,55.4234,3302.0
2018-01-04 12:55:00,69.01,69.03,69.01,69.01,1937.0,55.4154,55.4314,55.4154,55.4154,1937.0
2018-01-04 13:00:00,69.03,69.04,69.01,69.02,4315.0,55.4314,55.4395,55.4154,55.4234,4315.0
2018-01-04 13:05:00,69.02,69.02,68.98,68.98,2833.0,55.4234,55.4234,55.3913,55.3913,2833.0
2018-01-04 13:10:00,69.0,69.04,68.98,68.98,6476.0,55.4074,55.4395,55.3913,55.3913,6476.0
2018-01-04 13:15:00,68.99,69.04,68.99,69.03,4900.0,55.3993,55.4395,55.3993,55.4314,4900.0
2018-01-04 13:20:00,69.03,69.03,68.99,69.0,2617.0,55.4314,55.4314,55.3993,55.4074,2617.0
2018-01-04 13:25:00,69.02,69.07,68.99,69.05,6178.0,55.4234,55.4636,55.3993,55.4475,6178.0
2018-01-04 13:30:00,69.08,69.08,69.02,69.02,6039.0,55.4716,55.4716,55.4234,55.4234,6039.0
2018-01-04 13:35:00,69.03,69.03,69.01,69.01,5086.0,55.4314,55.4314,55.4154,55.4154,5086.0
2018-01-04 13:40:00,69.0,69.03,69.0,69.02,3604.0,55.4074,55.4314,55.4074,55.4234,3604.0
2018-01-04 13:45:00,69.02,69.03,68.99,68.99,1824.0,55.4234,55.4314,55.3993,55.3993,1824.0
2018-01-04 13:50:00,68.99,69.0,68.94,68.94,4250.0,55.3993,55.4074,55.3592,55.3592,4250.0
2018-01-04 13:55:00,68.94,68.95,68.9,68.91,6051.0,55.3592,55.3672,55.3271,55.3351,6051.0
2018-01-04 14:00:00,68.92,68.93,68.9,68.9,2300.0,55.3431,55.3511,55.3271,55.3271,2300.0
2018-01-04 14:05:00,68.9,68.97,68.89,68.95,6640.0,55.3271,55.3833,55.319,55.3672,6640.0
2018-01-04 14:10:00,68.95,68.96,68.92,68.92,2588.0,55.3672,55.3752,55.3431,55.3431,2588.0
2018-01-04 14:15:00,68.93,68.97,68.92,68.94,4863.0,55.3511,55.3833,55.3431,55.3592,4863.0
2018-01-04 14:20:00,68.93,68.95,68.93,68.94,803.0,55.3511,55.3672,55.3511,55.3592,803.0
2018-01-04 14:25:00,68.93,68.95,68.89,68.91,6655.0,55.3511,55.3672,55.319,55.3351,6655.0
2018-01-04 14:30:00,68.89,68.91,68.87,68.88,5470.0,55.319,55.3351,55.303,55.311,5470.0
2018-01-04 14:35:00,68.88,68.89,68.82,68.82,14405.0,55.311,55.319,55.2628,55.2628,14405.0
2018-01-04 14:40:00,68.8,68.85,68.8,68.83,6472.0,55.2468,55.2869,55.2468,55.2708,6472.0
2018-01-04 14:45:00,68.84,68.86,68.83,68.84,9597.0,55.2789,55.2949,55.2708,55.2789,9597.0
2018-01-04 14:50:00,68.84,68.84,68.79,68.79,4475.0,55.2789,55.2789,55.2387,55.2387,4475.0
2018-01-04 14:55:00,68.8,68.81,68.79,68.79,4531.0,55.2468,55.2548,55.2387,55.2387,4531.0
2018-01-04 15:00:00,68.8,68.88,68.8,68.82,9827.0,55.2468,55.311,55.2468,55.2628,9827.0
2018-01-04 15:05:00,68.84,68.87,68.83,68.84,12146.0,55.2789,55.303,55.2708,55.2789,12146.0
2018-01-04 15:10:00,68.84,68.84,68.78,68.78,8318.0,55.2789,55.2789,55.2307,55.2307,8318.0
2018-01-04 15:15:00,68.8,68.81,68.78,68.78,5180.0,55.2468,55.2548,55.2307,55.2307,5180.0
2018-01-04 15:20:00,68.77,68.78,68.75,68.78,9957.0,55.2227,55.2307,55.2066,55.2307,9957.0
2018-01-04 15:25:00,68.78,68.8,68.77,68.78,9305.0,55.2307,55.2468,55.2227,55.2307,9305.0
2018-01-04 15:30:00,68.77,68.83,68.76,68.81,15387.0,55.2227,55.2708,55.2146,55.2548,15387.0
2018-01-04 15:35:00,68.8,68.81,68.78,68.79,11840.0,55.2468,55.2548,55.2307,55.2387,11840.0
2018-01-04 15:40:00,68.8,68.8,68.76,68.78,18785.0,55.2468,55.2468,55.2146,55.2307,18785.0
2018-01-04 15:45:00,68.77,68.8,68.77,68.8,18262.0,55.2227,55.2468,55.2227,55.2468,18262.0
2018-01-04 15:50:00,68.79,68.97,68.79,68.95,59847.0,55.2387,55.3833,55.2387,55.3672,59847.0
2018-01-04 15:55:00,68.94,68.96,68.9,68.92,88626.0,55.3592,55.3752,55.3271,55.3431,88626.0
2018-01-05 09:30:00,69.21,69.24,69.02,69.19,67726.0,55.576,55.6001,55.4234,55.5599,67726.0
2018-01-05 09:35:00,69.2,69.27,69.17,69.21,9336.0,55.568,55.6242,55.5439,55.576,9336.0
2018-01-05 09:40:00,69.17,69.18,69.1,69.1,4941.0,55.5439,55.5519,55.4877,55.4877,4941.0
2018-01-05 09:45:00,69.1,69.13,69.0,69.01,5884.0,55.4877,55.5117,55.4074,55.4154,5884.0
2018-01-05 09:50:00,69.02,69.02,68.95,68.97,916.0,55.4234,55.4234,55.3672,55.3833,916.0
2018-01-05 09:55:00,68.98,68.98,68.78,68.78,11407.0,55.3913,55.3913,55.2307,55.2307,11407.0
2018-01-05 10:00:00,68.8,68.88,68.79,68.8,6384.0,55.2468,55.311,55.2387,55.2468,6384.0
2018-01-05 10:05:00,68.77,68.81,68.63,68.63,22113.0,55.2227,55.2548,55.1102,55.1102,22113.0
2018-01-05 10:10:00,68.61,68.67,68.57,68.66,4968.0,55.0942,55.1424,55.0621,55.1343,4968.0
2018-01-05 10:15:00,68.68,68.73,68.63,68.7,16100.0,55.1504,55.1905,55.1102,55.1665,16100.0
2018-01-05 10:20:00,68.68,68.68,68.57,68.57,11250.0,55.1504,55.1504,55.0621,55.0621,11250.0
2018-01-05 10:25:00,68.56,68.58,68.48,68.52,24387.0,55.054,55.0701,54.9898,55.0219,24387.0
2018-01-05 10:30:00,68.53,68.56,68.51,68.51,1361.0,55.0299,55.054,55.0139,55.0139,1361.0
2018-01-05 10:35:00,68.47,68.55,68.46,68.52,6908.0,54.9818,55.046,54.9737,55.0219,6908.0
2018-01-05 10:40:00,68.5,68.57,68.49,68.56,4960.0,55.0059,55.0621,54.9978,55.054,4960.0
2018-01-05 10:45:00,68.57,68.6,68.55,68.57,4038.0,55.0621,55.0862,55.046,55.0621,4038.0
2018-01-05 10:50:00,68.55,68.6,68.54,68.54,3874.0,55.046,55.0862,55.038,55.038,3874.0
2018-01-05 10:55:00,68.58,68.73,68.58,68.68,32260.0,55.0701,55.1905,55.0701,55.1504,32260.0
2018-01-05 11:00:00,68.68,68.73,68.64,68.68,9476.0,55.1504,55.1905,55.1183,55.1504,9476.0
2018-01-05 11:05:00,68.69,68.73,68.66,68.7,6848.0,55.1584,55.1905,55.1343,55.1665,6848.0
2018-01-05 11:10:00,68.7,68.7,68.64,68.67,9492.0,55.1665,55.1665,55.1183,55.1424,9492.0
2018-01-05 11:15:00,68.68,68.73,68.65,68.7,12177.0,55.1504,55.1905,55.1263,55.1665,12177.0
2018-01-05 11:20:00,68.68,68.7,68.63,68.66,14396.0,55.1504,55.1665,55.1102,55.1343,14396.0
2018-01-05 11:25:00,68.68,68.7,68.64,68.67,7382.0,55.1504,55.1665,55.1183,55.1424,7382.0
2018-01-05 11:30:00,68.67,68.71,68.63,68.7,4120.0,55.1424,55.1745,55.1102,55.1665,4120.0
2018-01-05 11:35:00,68.71,68.71,68.67,68.68,4742.0,55.1745,55.1745,55.1424,55.1504,4742.0
2018-01-05 11:40:00,68.67,68.68,68.63,68.65,3304.0,55.1424,55.1504,55.1102,55.1263,3304.0
2018-01-05 11:45:00,68.63,68.64,68.59,68.59,1735.0,55.1102,55.1183,55.0781,55.0781,1735.0
2018-01-05 11:50:00,68.57,68.65,68.56,68.65,7582.0,55.0621,55.1263,55.054,55.1263,7582.0
2018-01-05 11:55:00,68.61,68.63,68.57,68.59,3794.0,55.0942,55.1102,55.0621,55.0781,3794.0
2018-01-05 12:00:00,68.59,68.62,68.54,68.62,6315.0,55.0781,55.1022,55.038,55.1022,6315.0
2018-01-05 12:05:00,68.62,68.63,68.57,68.6,3756.0,55.1022,55.1102,55.0621,55.0862,3756.0
2018-01-05 12:10:00,68.6,68.62,68.58,68.62,6822.0,55.0862,55.1022,55.0701,55.1022,6822.0
2018-01-05 12:15:00,68.61,68.67,68.59,68.67,5063.0,55.0942,55.1424,55.0781,55.1424,5063.0
2018-01-05 12:20:00,68.67,68.68,68.62,68.62,6407.0,55.1424,55.1504,55.1022,55.1022,6407.0
2018-01-05 12:25:00,68.65,68.71,68.63,68.67,36227.0,55.1263,55.1745,55.1102,55.1424,36227.0
2018-01-05 12:30:00,68.67,68.67,68.56,68.56,9435.0,55.1424,55.1424,55.054,55.054,9435.0
2018-01-05 12:35:00,68.58,68.58,68.53,68.54,6855.0,55.0701,55.0701,55.0299,55.038,6855.0
2018-01-05 12:40:00,68.54,68.59,68.52,68.52,8272.0,55.038,55.0781,55.0219,55.0219,8272.0
2018-01-05 12:45:00,68.52,68.55,68.51,68.52,3140.0,55.0219,55.046,55.0139,55.0219,3140.0
2018-01-05 12:50:00,68.52,68.56,68.46,68.5,14014.0,55.0219,55.054,54.9737,55.0059,14014.0
2018-01-05 12:55:00,68.5,68.5,68.45,68.5,3808.0,55.0059,55.0059,54.9657,55.0059,3808.0
2018-01-05 13:00:00,68.5,68.52,68.47,68.52,5845.0,55.0059,55.0219,54.9818,55.0219,5845.0
2018-01-05 13:05:00,68.51,68.51,68.45,68.45,2719.0,55.0139,55.0139,54.9657,54.9657,2719.0
2018-01-05 13:10:00,68.46,68.52,68.46,68.51,4656.0,54.9737,55.0219,54.9737,55.0139,4656.0
2018-01-05 13:15:00,68.49,68.57,68.49,68.55,3996.0,54.9978,55.0621,54.9978,55.046,3996.0
2018-01-05 13:20:00,68.54,68.55,68.48,68.48,3672.0,55.038,55.046,54.9898,54.9898,3672.0
2018-01-05 13:25:00,68.49,68.56,68.47,68.51,10152.0,54.9978,55.054,54.9818,55.0139,10152.0
2018-01-05 13:30:00,68.5,68.51,68.46,68.48,4194.0,55.0059,55.0139,54.9737,54.9898,4194.0
2018-01-05 13:35:00,68.49,68.51,68.45,68.45,5421.0,54.9978,55.0139,54.9657,54.9657,5421.0
2018-01-05 13:40:00,68.45,68.49,68.44,68.47,6802.0,54.9657,54.9978,54.9577,54.9818,6802.0
2018-01-05 13:45:00,68.48,68.52,68.46,68.46,3383.0,54.9898,55.0219,54.9737,54.9737,3383.0
2018-01-05 13:50:00,68.45,68.49,68.45,68.48,2589.0,54.9657,54.9978,54.9657,54.9898,2589.0
2018-01-05 13:55:00,68.47,68.48,68.42,68.43,6624.0,54.9818,54.9898,54.9416,54.9496,6624.0
2018-01-05 14:00:00,68.45,68.49,68.45,68.46,5696.0,54.9657,54.9978,54.9657,54.9737,5696.0
2018-01-05 14:05:00,68.47,68.51,68.45,68.51,4963.0,54.9818,55.0139,54.9657,55.0139,4963.0
2018-01-05 14:10:00,68.48,68.51,68.45,68.46,5799.0,54.9898,55.0139,54.9657,54.9737,5799.0
2018-01-05 14:15:00,68.47,68.49,68.46,68.47,4516.0,54.9818,54.9978,54.9737,54.9818,4516.0
2018-01-05 14:20:00,68.47,68.54,68.46,68.53,7897.0,54.9818,55.038,54.9737,55.0299,7897.0
2018-01-05 14:25:00,68.54,68.56,68.51,68.53,10505.0,55.038,55.054,55.0139,55.0299,10505.0
2018-01-05 14:30:00,68.54,68.56,68.5,68.5,5147.0,55.038,55.054,55.0059,55.0059,5147.0
2018-01-05 14:35:00,68.51,68.54,68.49,68.54,12495.0,55.0139,55.038,54.9978,55.038,12495.0
2018-01-05 14:40:00,68.54,68.58,68.5,68.5,15256.0,55.038,55.0701,55.0059,55.0059,15256.0
2018-01-05 14:45:00,68.5,68.53,68.48,68.49,22955.0,55.0059,55.0299,54.9898,54.9978,22955.0
2018-01-05 14:50:00,68.48,68.49,68.42,68.45,70410.0,54.9898,54.9978,54.9416,54.9657,70410.0
2018-01-05 14:55:00,68.47,68.49,68.43,68.48,7094.0,54.9818,54.9978,54.9496,54.9898,7094.0
2018-01-05 15:00:00,68.48,68.49,68.44,68.45,12981.0,54.9898,54.9978,54.9577,54.9657,12981.0
2018-01-05 15:05:00,68.47,68.53,68.46,68.5,9925.0,54.9818,55.0299,54.9737,55.0059,9925.0
2018-01-05 15:10:00,68.5,68.51,68.46,68.46,12254.0,55.0059,55.0139,54.9737,54.9737,12254.0
2018-01-05 15:15:00,68.47,68.48,68.42,68.47,15191.0,54.9818,54.9898,54.9416,54.9818,15191.0
2018-01-05 15:20:00,68.47,68.5,68.47,68.48,10353.0,54.9818,55.0059,54.9818,54.9898,10353.0
2018-01-05 15:25:00,68.48,68.58,68.47,68.58,6227.0,54.9898,55.0701,54.9818,55.0701,6227.0
2018-01-05 15:30:00,68.58,68.59,68.55,68.59,13858.0,55.0701,55.0781,55.046,55.0781,13858.0
2018-01-05 15:35:00,68.59,68.63,68.55,68.56,32069.0,55.0781,55.1102,55.046,55.054,32069.0
2018-01-05 15:40:00,68.56,68.56,68.46,68.53,55110.0,55.054,55.054,54.9737,55.0299,55110.0
2018-01-05 15:45:00,68.53,68.56,68.5,68.54,104470.0,55.0299,55.054,55.0059,55.038,104470.0
2018-01-05 15:50:00,68.54,68.75,68.54,68.73,149995.0,55.038,55.2066,55.038,55.1905,149995.0
2018-01-05 15:55:00,68.73,68.73,68.66,68.69,118184.0,55.1905,55.1905,55.1343,55.1584,118184.0
2018-01-08 09:30:00,68.5,68.52,68.13,68.23,39462.0,55.0059,55.0219,54.7087,54.789,39462.0
2018-01-08 09:35:00,68.29,68.34,68.16,68.23,19210.0,54.8372,54.8774,54.7328,54.789,19210.0
2018-01-08 09:40:00,68.25,68.37,68.21,68.28,24913.0,54.8051,54.9015,54.773,54.8292,24913.0
2018-01-08 09:45:00,68.27,68.35,68.19,68.35,10875.0,54.8212,54.8854,54.7569,54.8854,10875.0
2018-01-08 09:50:00,68.37,68.39,68.3,68.33,14288.0,54.9015,54.9175,54.8453,54.8693,14288.0
2018-01-08 09:55:00,68.31,68.33,68.19,68.24,32700.0,54.8533,54.8693,54.7569,54.7971,32700.0
2018-01-08 10:00:00,68.24,68.28,68.09,68.14,71409.0,54.7971,54.8292,54.6766,54.7168,71409.0
2018-01-08 10:05:00,68.12,68.16,68.04,68.16,32614.0,54.7007,54.7328,54.6365,54.7328,32614.0
2018-01-08 10:10:00,68.16,68.2,68.08,68.12,51231.0,54.7328,54.7649,54.6686,54.7007,51231.0
2018-01-08 10:15:00,68.11,68.11,68.0,68.05,112582.0,54.6927,54.6927,54.6043,54.6445,112582.0
2018-01-08 10:20:00,68.03,68.21,68.0,68.21,82989.0,54.6284,54.773,54.6043,54.773,82989.0
2018-01-08 10:25:00,68.21,68.32,68.14,68.28,23770.0,54.773,54.8613,54.7168,54.8292,23770.0
2018-01-08 10:30:00,68.28,68.44,68.25,68.42,13997.0,54.8292,54.9577,54.8051,54.9416,13997.0
2018-01-08 10:35:00,68.4,68.4,68.33,68.38,9295.0,54.9256,54.9256,54.8693,54.9095,9295.0
2018-01-08 10:40:00,68.4,68.41,68.32,68.38,12725.0,54.9256,54.9336,54.8613,54.9095,12725.0
2018-01-08 10:45:00,68.38,68.49,68.38,68.46,12297.0,54.9095,54.9978,54.9095,54.9737,12297.0
2018-01-08 10:50:00,68.47,68.47,68.41,68.41,4998.0,54.9818,54.9818,54.9336,54.9336,4998.0
2018-01-08 10:55:00,68.42,68.43,68.39,68.4,5406.0,54.9416,54.9496,54.9175,54.9256,5406.0
2018-01-08 11:00:00,68.4,68.4,68.29,68.33,10419.0,54.9256,54.9256,54.8372,54.8693,10419.0
2018-01-08 11:05:00,68.33,68.33,68.23,68.24,6729.0,54.8693,54.8693,54.789,54.7971,6729.0
2018-01-08 11:10:00,68.23,68.35,68.22,68.33,8085.0,54.789,54.8854,54.781,54.8693,8085.0
2018-01-08 11:15:00,68.32,68.33,68.26,68.28,9746.0,54.8613,54.8693,54.8131,54.8292,9746.0
2018-01-08 11:20:00,68.29,68.29,68.13,68.17,71004.0,54.8372,54.8372,54.7087,54.7409,71004.0
2018-01-08 11:25:00,68.17,68.27,68.12,68.26,81406.0,54.7409,54.8212,54.7007,54.8131,81406.0
2018-01-08 11:30:00,68.25,68.25,68.17,68.22,8262.0,54.8051,54.8051,54.7409,54.781,8262.0
2018-01-08 11:35:00,68.23,68.25,68.2,68.22,6913.0,54.789,54.8051,54.7649,54.781,6913.0
2018-01-08 11:40:00,68.22,68.22,68.16,68.2,6655.0,54.781,54.781,54.7328,54.7649,6655.0
2018-01-08 11:45:00,68.18,68.19,68.13,68.16,4450.0,54.7489,54.7569,54.7087,54.7328,4450.0
2018-01-08 11:50:00,68.15,68.16,68.12,68.14,7383.0,54.7248,54.7328,54.7007,54.7168,7383.0
2018-01-08 11:55:00,68.14,68.14,68.13,68.14,7440.0,54.7168,54.7168,54.7087,54.7168,7440.0
2018-01-08 12:00:00,68.14,68.14,68.13,68.13,5049.0,54.7168,54.7168,54.7087,54.7087,5049.0
2018-01-08 12:05:00,68.13,68.14,68.08,68.14,18287.0,54.7087,54.7168,54.6686,54.7168,18287.0
2018-01-08 12:10:00,68.13,68.14,68.08,68.09,3281.0,54.7087,54.7168,54.6686,54.6766,3281.0
2018-01-08 12:15:00,68.09,68.14,68.09,68.14,11541.0,54.6766,54.7168,54.6766,54.7168,11541.0
2018-01-08 12:20:00,68.13,68.14,68.13,68.14,6898.0,54.7087,54.7168,54.7087,54.7168,6898.0
2018-01-08 12:25:00,68.14,68.27,68.14,68.27,7434.0,54.7168,54.8212,54.7168,54.8212,7434.0
2018-01-08 12:30:00,68.27,68.27,68.22,68.26,3500.0,54.8212,54.8212,54.781,54.8131,3500.0
2018-01-08 12:35:00,68.25,68.41,68.24,68.39,9577.0,54.8051,54.9336,54.7971,54.9175,9577.0
2018-01-08 12:40:00,68.39,68.46,68.38,68.46,7458.0,54.9175,54.9737,54.9095,54.9737,7458.0
2018-01-08 12:45:00,68.46,68.54,68.43,68.54,7732.0,54.9737,55.038,54.9496,55.038,7732.0
2018-01-08 12:50:00,68.54,68.57,68.48,68.48,9597.0,55.038,55.0621,54.9898,54.9898,9597.0
2018-01-08 12:55:00,68.48,68.5,68.45,68.45,4759.0,54.9898,55.0059,54.9657,54.9657,4759.0
2018-01-08 13:00:00,68.46,68.46,68.38,68.39,4306.0,54.9737,54.9737,54.9095,54.9175,4306.0
2018-01-08 13:05:00,68.39,68.5,68.38,68.5,9262.0,54.9175,55.0059,54.9095,55.0059,9262.0
2018-01-08 13:10:00,68.51,68.51,68.48,68.49,3657.0,55.0139,55.0139,54.9898,54.9978,3657.0
2018-01-08 13:15:00,68.49,68.54,68.45,68.52,10631.0,54.9978,55.038,54.9657,55.0219,10631.0
2018-01-08 13:20:00,68.51,68.52,68.41,68.43,21963.0,55.0139,55.0219,54.9336,54.9496,21963.0
2018-01-08 13:25:00,68.42,68.45,68.41,68.45,11489.0,54.9416,54.9657,54.9336,54.9657,11489.0
2018-01-08 13:30:00,68.44,68.45,68.41,68.42,3999.0,54.9577,54.9657,54.9336,54.9416,3999.0
2018-01-08 13:35:00,68.42,68.46,68.38,68.39,9011.0,54.9416,54.9737,54.9095,54.9175,9011.0
2018-01-08 13:40:00,68.41,68.41,68.34,68.37,7351.0,54.9336,54.9336,54.8774,54.9015,7351.0
2018-01-08 13:45:00,68.35,68.37,68.32,68.34,5447.0,54.8854,54.9015,54.8613,54.8774,5447.0
2018-01-08 13:50:00,68.34,68.35,68.31,68.31,5743.0,54.8774,54.8854,54.8533,54.8533,5743.0
2018-01-08 13:55:00,68.32,68.37,68.29,68.37,7489.0,54.8613,54.9015,54.8372,54.9015,7489.0
2018-01-08 14:00:00,68.37,68.39,68.34,68.38,8248.0,54.9015,54.9175,54.8774,54.9095,8248.0
2018-01-08 14:05:00,68.38,68.38,68.28,68.29,8484.0,54.9095,54.9095,54.8292,54.8372,8484.0
2018-01-08 14:10:00,68.3,68.33,68.28,68.33,12680.0,54.8453,54.8693,54.8292,54.8693,12680.0
2018-01-08 14:15:00,68.34,68.36,68.32,68.33,5492.0,54.8774,54.8934,54.8613,54.8693,5492.0
2018-01-08 14:20:00,68.33,68.35,68.3,68.32,3705.0,54.8693,54.8854,54.8453,54.8613,3705.0
2018-01-08 14:25:00,68.31,68.35,68.3,68.34,7034.0,54.8533,54.8854,54.8453,54.8774,7034.0
2018-01-08 14:30:00,68.34,68.36,68.32,68.32,7633.0,54.8774,54.8934,54.8613,54.8613,7633.0
2018-01-08 14:35:00,68.34,68.35,68.26,68.26,7956.0,54.8774,54.8854,54.8131,54.8131,7956.0
2018-01-08 14:40:00,68.28,68.32,68.26,68.32,7538.0,54.8292,54.8613,54.8131,54.8613,7538.0
2018-01-08 14:45:00,68.31,68.35,68.3,68.3,11417.0,54.8533,54.8854,54.8453,54.8453,11417.0
2018-01-08 14:50:00,68.3,68.34,68.28,68.31,7791.0,54.8453,54.8774,54.8292,54.8533,7791.0
2018-01-08 14:55:00,68.31,68.4,68.3,68.38,15637.0,54.8533,54.9256,54.8453,54.9095,15637.0
2018-01-08 15:00:00,68.37,68.41,68.35,68.38,13021.0,54.9015,54.9336,54.8854,54.9095,13021.0
2018-01-08 15:05:00,68.38,68.41,68.36,68.41,11093.0,54.9095,54.9336,54.8934,54.9336,11093.0
2018-01-08 15:10:00,68.4,68.4,68.33,68.38,31470.0,54.9256,54.9256,54.8693,54.9095,31470.0
2018-01-08 15:15:00,68.37,68.37,68.31,68.31,7191.0,54.9015,54.9015,54.8533,54.8533,7191.0
2018-01-08 15:20:00,68.31,68.31,68.23,68.23,10254.0,54.8533,54.8533,54.789,54.789,10254.0
2018-01-08 15:25:00,68.23,68.25,68.19,68.22,19681.0,54.789,54.8051,54.7569,54.781,19681.0
2018-01-08 15:30:00,68.22,68.26,68.22,68.26,17296.0,54.781,54.8131,54.781,54.8131,17296.0
2018-01-08 15:35:00,68.26,68.33,68.25,68.29,20373.0,54.8131,54.8693,54.8051,54.8372,20373.0
2018-01-08 15:40:00,68.29,68.34,68.26,68.32,34864.0,54.8372,54.8774,54.8131,54.8613,34864.0
2018-01-08 15:45:00,68.32,68.33,68.24,68.25,31054.0,54.8613,54.8693,54.7971,54.8051,31054.0
2018-01-08 15:50:00,68.25,68.4,68.25,68.3,81107.0,54.8051,54.9256,54.8051,54.8453,81107.0
2018-01-08 15:55:00,68.29,68.31,68.24,68.26,124866.0,54.8372,54.8533,54.7971,54.8131,124866.0
2018-01-09 09:30:00,67.7,67.97,67.51,67.82,58746.0,54.3634,54.5803,54.2109,54.4598,58746.0
2018-01-09 09:35:00,67.84,68.1,67.84,68.1,24621.0,54.4759,54.6846,54.4759,54.6846,24621.0
2018-01-09 09:40:00,68.11,68.2,68.07,68.11,25407.0,54.6927,54.7649,54.6606,54.6927,25407.0
2018-01-09 09:45:00,68.11,68.22,68.05,68.19,28347.0,54.6927,54.781,54.6445,54.7569,28347.0
2018-01-09 09:50:00,68.21,68.21,67.91,68.01,25228.0,54.773,54.773,54.5321,54.6124,25228.0
2018-01-09 09:55:00,68.01,68.02,67.72,67.72,28847.0,54.6124,54.6204,54.3795,54.3795,28847.0
2018-01-09 10:00:00,67.74,67.89,67.71,67.88,27039.0,54.3956,54.516,54.3715,54.508,27039.0
2018-01-09 10:05:00,67.89,68.01,67.86,67.94,28142.0,54.516,54.6124,54.4919,54.5562,28142.0
2018-01-09 10:10:00,67.93,68.0,67.85,67.97,18583.0,54.5481,54.6043,54.4839,54.5803,18583.0
2018-01-09 10:15:00,67.97,68.01,67.91,67.94,27821.0,54.5803,54.6124,54.5321,54.5562,27821.0
2018-01-09 10:20:00,67.93,68.02,67.93,67.98,25771.0,54.5481,54.6204,54.5481,54.5883,25771.0
2018-01-09 10:25:00,67.98,68.11,67.97,68.02,23354.0,54.5883,54.6927,54.5803,54.6204,23354.0
2018-01-09 10:30:00,68.04,68.1,68.03,68.03,13352.0,54.6365,54.6846,54.6284,54.6284,13352.0
2018-01-09 10:35:00,68.03,68.09,67.98,67.98,12310.0,54.6284,54.6766,54.5883,54.5883,12310.0
2018-01-09 10:40:00,68.01,68.1,67.98,68.08,11716.0,54.6124,54.6846,54.5883,54.6686,11716.0
2018-01-09 10:45:00,68.09,68.23,68.09,68.19,17067.0,54.6766,54.789,54.6766,54.7569,17067.0
2018-01-09 10:50:00,68.18,68.28,68.17,68.28,11266.0,54.7489,54.8292,54.7409,54.8292,11266.0
2018-01-09 10:55:00,68.26,68.31,68.26,68.3,11500.0,54.8131,54.8533,54.8131,54.8453,11500.0
2018-01-09 11:00:00,68.32,68.38,68.31,68.37,11142.0,54.8613,54.9095,54.8533,54.9015,11142.0
2018-01-09 11:05:00,68.38,68.48,68.34,68.43,12917.0,54.9095,54.9898,54.8774,54.9496,12917.0
2018-01-09 11:10:00,68.44,68.6,68.44,68.51,36065.0,54.9577,55.0862,54.9577,55.0139,36065.0
2018-01-09 11:15:00,68.51,68.52,68.45,68.45,14151.0,55.0139,55.0219,54.9657,54.9657,14151.0
2018-01-09 11:20:00,68.47,68.48,68.39,68.39,6673.0,54.9818,54.9898,54.9175,54.9175,6673.0
2018-01-09 11:25:00,68.4,68.53,68.4,68.44,11604.0,54.9256,55.0299,54.9256,54.9577,11604.0
2018-01-09 11:30:00,68.47,68.52,68.46,68.5,12973.0,54.9818,55.0219,54.9737,55.0059,12973.0
2018-01-09 11:35:00,68.49,68.49,68.45,68.45,6609.0,54.9978,54.9978,54.9657,54.9657,6609.0
2018-01-09 11:40:00,68.44,68.44,68.36,68.37,11305.0,54.9577,54.9577,54.8934,54.9015,11305.0
2018-01-09 11:45:00,68.37,68.45,68.36,68.45,6815.0,54.9015,54.9657,54.8934,54.9657,6815.0
2018-01-09 11:50:00,68.44,68.44,68.38,68.43,7500.0,54.9577,54.9577,54.9095,54.9496,7500.0
2018-01-09 11:55:00,68.42,68.44,68.38,68.41,8975.0,54.9416,54.9577,54.9095,54.9336,8975.0
2018-01-09 12:00:00,68.4,68.46,68.38,68.46,9670.0,54.9256,54.9737,54.9095,54.9737,9670.0
2018-01-09 12:05:00,68.45,68.48,68.41,68.42,5726.0,54.9657,54.9898,54.9336,54.9416,5726.0
2018-01-09 12:10:00,68.44,68.44,68.38,68.4,12259.0,54.9577,54.9577,54.9095,54.9256,12259.0
2018-01-09 12:15:00,68.41,68.41,68.37,68.38,7266.0,54.9336,54.9336,54.9015,54.9095,7266.0
2018-01-09 12:20:00,68.38,68.38,68.31,68.37,11150.0,54.9095,54.9095,54.8533,54.9015,11150.0
2018-01-09 12:25:00,68.37,68.45,68.36,68.43,9262.0,54.9015,54.9657,54.8934,54.9496,9262.0
2018-01-09 12:30:00,68.41,68.43,68.37,68.38,5787.0,54.9336,54.9496,54.9015,54.9095,5787.0
2018-01-09 12:35:00,68.37,68.38,68.31,68.33,5468.0,54.9015,54.9095,54.8533,54.8693,5468.0
2018-01-09 12:40:00,68.31,68.36,68.29,68.34,7021.0,54.8533,54.8934,54.8372,54.8774,7021.0
2018-01-09 12:45:00,68.34,68.4,68.34,68.39,7503.0,54.8774,54.9256,54.8774,54.9175,7503.0
2018-01-09 12:50:00,68.4,68.41,68.38,68.39,4695.0,54.9256,54.9336,54.9095,54.9175,4695.0
2018-01-09 12:55:00,68.39,68.39,68.33,68.36,5829.0,54.9175,54.9175,54.8693,54.8934,5829.0
2018-01-09 13:00:00,68.37,68.44,68.37,68.44,12667.0,54.9015,54.9577,54.9015,54.9577,12667.0
2018-01-09 13:05:00,68.44,68.46,68.4,68.43,4295.0,54.9577,54.9737,54.9256,54.9496,4295.0
2018-01-09 13:10:00,68.43,68.44,68.37,68.4,14980.0,54.9496,54.9577,54.9015,54.9256,14980.0
2018-01-09 13:15:00,68.38,68.43,68.37,68.43,12424.0,54.9095,54.9496,54.9015,54.9496,12424.0
2018-01-09 13:20:00,68.42,68.49,68.4,68.46,6504.0,54.9416,54.9978,54.9256,54.9737,6504.0
2018-01-09 13:25:00,68.46,68.49,68.44,68.44,10315.0,54.9737,54.9978,54.9577,54.9577,10315.0
2018-01-09 13:30:00,68.45,68.45,68.33,68.33,23281.0,54.9657,54.9657,54.8693,54.8693,23281.0
2018-01-09 13:35:00,68.33,68.35,68.3,68.31,31249.0,54.8693,54.8854,54.8453,54.8533,31249.0
2018-01-09 13:40:00,68.3,68.33,68.23,68.24,15378.0,54.8453,54.8693,54.789,54.7971,15378.0
2018-01-09 13:45:00,68.23,68.24,68.2,68.2,14731.0,54.789,54.7971,54.7649,54.7649,14731.0
2018-01-09 13:50:00,68.21,68.31,68.19,68.27,28336.0,54.773,54.8533,54.7569,54.8212,28336.0
2018-01-09 13:55:00,68.27,68.33,68.24,68.33,28960.0,54.8212,54.8693,54.7971,54.8693,28960.0
2018-01-09 14:00:00,68.31,68.32,68.24,68.24,18527.0,54.8533,54.8613,54.7971,54.7971,18527.0
2018-01-09 14:05:00,68.23,68.27,68.21,68.23,17708.0,54.789,54.8212,54.773,54.789,17708.0
2018-01-09 14:10:00,68.23,68.24,68.18,68.18,11850.0,54.789,54.7971,54.7489,54.7489,11850.0
2018-01-09 14:15:00,68.18,68.18,68.08,68.11,20884.0,54.7489,54.7489,54.6686,54.6927,20884.0
2018-01-09 14:20:00,68.12,68.13,68.1,68.11,21217.0,54.7007,54.7087,54.6846,54.6927,21217.0
2018-01-09 14:25:00,68.11,68.15,68.02,68.05,52307.0,54.6927,54.7248,54.6204,54.6445,52307.0
2018-01-09 14:30:00,68.05,68.05,67.98,68.02,93414.0,54.6445,54.6445,54.5883,54.6204,93414.0
2018-01-09 14:35:00,68.02,68.02,67.94,67.94,61517.0,54.6204,54.6204,54.5562,54.5562,61517.0
2018-01-09 14:40:00,67.95,67.97,67.87,67.92,72452.0,54.5642,54.5803,54.5,54.5401,72452.0
2018-01-09 14:45:00,67.91,67.95,67.88,67.92,77117.0,54.5321,54.5642,54.508,54.5401,77117.0
2018-01-09 14:50:00,67.92,67.96,67.88,67.88,59263.0,54.5401,54.5722,54.508,54.508,59263.0
2018-01-09 14:55:00,67.88,67.9,67.84,67.87,22384.0,54.508,54.524,54.4759,54.5,22384.0
2018-01-09 15:00:00,67.85,67.86,67.81,67.84,17723.0,54.4839,54.4919,54.4518,54.4759,17723.0
2018-01-09 15:05:00,67.85,67.86,67.81,67.82,34393.0,54.4839,54.4919,54.4518,54.4598,34393.0
2018-01-09 15:10:00,67.81,67.83,67.71,67.77,46674.0,54.4518,54.4678,54.3715,54.4197,46674.0
2018-01-09 15:15:00,67.77,67.8,67.72,67.77,36426.0,54.4197,54.4437,54.3795,54.4197,36426.0
2018-01-09 15:20:00,67.77,67.78,67.71,67.72,44193.0,54.4197,54.4277,54.3715,54.3795,44193.0
2018-01-09 15:25:00,67.72,67.9,67.66,67.9,89336.0,54.3795,54.524,54.3313,54.524,89336.0
2018-01-09 15:30:00,67.89,68.02,67.89,67.94,62141.0,54.516,54.6204,54.516,54.5562,62141.0
2018-01-09 15:35:00,67.95,68.02,67.94,68.0,41785.0,54.5642,54.6204,54.5562,54.6043,41785.0
2018-01-09 15:40:00,68.0,68.01,67.82,67.92,72885.0,54.6043,54.6124,54.4598,54.5401,72885.0
2018-01-09 15:45:00,67.92,67.93,67.73,67.84,80137.0,54.5401,54.5481,54.3875,54.4759,80137.0
2018-01-09 15:50:00,67.84,67.94,67.72,67.77,139405.0,54.4759,54.5562,54.3795,54.4197,139405.0
2018-01-09 15:55:00,67.77,67.84,67.75,67.82,182530.0,54.4197,54.4759,54.4036,54.4598,182530.0
2018-01-10 09:30:00,67.66,67.92,67.44,67.44,30242.0,54.3313,54.5401,54.1547,54.1547,30242.0
2018-01-10 09:35:00,67.48,67.64,67.41,67.54,11937.0,54.1868,54.3153,54.1306,54.235,11937.0
2018-01-10 09:40:00,67.52,67.56,67.41,67.46,17401.0,54.2189,54.251,54.1306,54.1707,17401.0
2018-01-10 09:45:00,67.48,67.48,67.38,67.46,17728.0,54.1868,54.1868,54.1065,54.1707,17728.0
2018-01-10 09:50:00,67.42,67.53,67.41,67.53,11033.0,54.1386,54.2269,54.1306,54.2269,11033.0
2018-01-10 09:55:00,67.51,67.74,67.51,67.71,18090.0,54.2109,54.3956,54.2109,54.3715,18090.0
2018-01-10 10:00:00,67.73,67.77,67.64,67.72,32881.0,54.3875,54.4197,54.3153,54.3795,32881.0
2018-01-10 10:05:00,67.72,67.78,67.52,67.52,61633.0,54.3795,54.4277,54.2189,54.2189,61633.0
2018-01-10 10:10:00,67.53,67.59,67.43,67.54,90984.0,54.2269,54.2751,54.1466,54.235,90984.0
2018-01-10 10:15:00,67.55,67.62,67.52,67.56,76458.0,54.243,54.2992,54.2189,54.251,76458.0
2018-01-10 10:20:00,67.54,67.61,67.49,67.53,45607.0,54.235,54.2912,54.1948,54.2269,45607.0
2018-01-10 10:25:00,67.5,67.57,67.49,67.49,11258.0,54.2028,54.2591,54.1948,54.1948,11258.0
2018-01-10 10:30:00,67.46,67.52,67.46,67.48,22612.0,54.1707,54.2189,54.1707,54.1868,22612.0
2018-01-10 10:35:00,67.49,67.51,67.43,67.45,30499.0,54.1948,54.2109,54.1466,54.1627,30499.0
2018-01-10 10:40:00,67.47,67.49,67.39,67.45,92788.0,54.1788,54.1948,54.1145,54.1627,92788.0
2018-01-10 10:45:00,67.45,67.58,67.41,67.54,35002.0,54.1627,54.2671,54.1306,54.235,35002.0
2018-01-10 10:50:00,67.53,67.56,67.43,67.44,25764.0,54.2269,54.251,54.1466,54.1547,25764.0
2018-01-10 10:55:00,67.44,67.46,67.42,67.44,9319.0,54.1547,54.1707,54.1386,54.1547,9319.0
2018-01-10 11:00:00,67.42,67.42,67.33,67.4,31364.0,54.1386,54.1386,54.0663,54.1225,31364.0
2018-01-10 11:05:00,67.39,67.43,67.34,67.37,10629.0,54.1145,54.1466,54.0744,54.0985,10629.0
2018-01-10 11:10:00,67.37,67.39,67.35,67.37,8126.0,54.0985,54.1145,54.0824,54.0985,8126.0
2018-01-10 11:15:00,67.36,67.38,67.29,67.33,9264.0,54.0904,54.1065,54.0342,54.0663,9264.0
2018-01-10 11:20:00,67.33,67.33,67.29,67.31,5456.0,54.0663,54.0663,54.0342,54.0503,5456.0
2018-01-10 11:25:00,67.31,67.33,67.25,67.25,9902.0,54.0503,54.0663,54.0021,54.0021,9902.0
2018-01-10 11:30:00,67.27,67.27,67.22,67.25,9192.0,54.0182,54.0182,53.978,54.0021,9192.0
2018-01-10 11:35:00,67.26,67.27,67.12,67.19,14519.0,54.0101,54.0182,53.8977,53.9539,14519.0
2018-01-10 11:40:00,67.17,67.19,67.15,67.17,11195.0,53.9379,53.9539,53.9218,53.9379,11195.0
2018-01-10 11:45:00,67.16,67.3,67.16,67.27,6155.0,53.9298,54.0422,53.9298,54.0182,6155.0
2018-01-10 11:50:00,67.26,67.36,67.25,67.34,13009.0,54.0101,54.0904,54.0021,54.0744,13009.0
2018-01-10 11:55:00,67.35,67.36,67.31,67.31,5623.0,54.0824,54.0904,54.0503,54.0503,5623.0
2018-01-10 12:00:00,67.31,67.31,67.26,67.28,3961.0,54.0503,54.0503,54.0101,54.0262,3961.0
2018-01-10 12:05:00,67.28,67.32,67.28,67.29,5217.0,54.0262,54.0583,54.0262,54.0342,5217.0
2018-01-10 12:10:00,67.28,67.31,67.27,67.29,4484.0,54.0262,54.0503,54.0182,54.0342,4484.0
2018-01-10 12:15:00,67.32,67.37,67.32,67.35,5391.0,54.0583,54.0985,54.0583,54.0824,5391.0
2018-01-10 12:20:00,67.37,67.43,67.35,67.42,7773.0,54.0985,54.1466,54.0824,54.1386,7773.0
2018-01-10 12:25:00,67.42,67.49,67.39,67.44,16173.0,54.1386,54.1948,54.1145,54.1547,16173.0
2018-01-10 12:30:00,67.41,67.44,67.41,67.41,2800.0,54.1306,54.1547,54.1306,54.1306,2800.0
2018-01-10 12:35:00,67.42,67.46,67.41,67.43,3285.0,54.1386,54.1707,54.1306,54.1466,3285.0
2018-01-10 12:40:00,67.44,67.44,67.39,67.41,5267.0,54.1547,54.1547,54.1145,54.1306,5267.0
2018-01-10 12:45:00,67.44,67.44,67.37,67.42,4070.0,54.1547,54.1547,54.0985,54.1386,4070.0
2018-01-10 12:50:00,67.41,67.42,67.4,67.41,4890.0,54.1306,54.1386,54.1225,54.1306,4890.0
2018-01-10 12:55:00,67.41,67.42,67.34,67.37,34859.0,54.1306,54.1386,54.0744,54.0985,34859.0
2018-01-10 13:00:00,67.38,67.44,67.33,67.41,19405.0,54.1065,54.1547,54.0663,54.1306,19405.0
2018-01-10 13:05:00,67.44,67.49,67.41,67.48,3200.0,54.1547,54.1948,54.1306,54.1868,3200.0
2018-01-10 13:10:00,67.48,67.51,67.44,67.44,3082.0,54.1868,54.2109,54.1547,54.1547,3082.0
2018-01-10 13:15:00,67.43,67.48,67.42,67.47,5719.0,54.1466,54.1868,54.1386,54.1788,5719.0
2018-01-10 13:20:00,67.46,67.47,67.44,67.46,6076.0,54.1707,54.1788,54.1547,54.1707,6076.0
2018-01-10 13:25:00,67.45,67.46,67.38,67.46,19552.0,54.1627,54.1707,54.1065,54.1707,19552.0
2018-01-10 13:30:00,67.45,67.51,67.42,67.48,15096.0,54.1627,54.2109,54.1386,54.1868,15096.0
2018-01-10 13:35:00,67.48,67.5,67.47,67.48,7614.0,54.1868,54.2028,54.1788,54.1868,7614.0
2018-01-10 13:40:00,67.48,67.5,67.44,67.45,19577.0,54.1868,54.2028,54.1547,54.1627,19577.0
2018-01-10 13:45:00,67.44,67.58,67.44,67.58,27676.0,54.1547,54.2671,54.1547,54.2671,27676.0
2018-01-10 13:50:00,67.57,67.68,67.57,67.67,5825.0,54.2591,54.3474,54.2591,54.3394,5825.0
2018-01-10 13:55:00,67.7,67.7,67.58,67.58,10810.0,54.3634,54.3634,54.2671,54.2671,10810.0
2018-01-10 14:00:00,67.57,67.58,67.52,67.58,4418.0,54.2591,54.2671,54.2189,54.2671,4418.0
2018-01-10 14:05:00,67.62,67.62,67.54,67.56,24546.0,54.2992,54.2992,54.235,54.251,24546.0
2018-01-10 14:10:00,67.55,67.58,67.51,67.51,7846.0,54.243,54.2671,54.2109,54.2109,7846.0
2018-01-10 14:15:00,67.51,67.57,67.5,67.51,3571.0,54.2109,54.2591,54.2028,54.2109,3571.0
2018-01-10 14:20:00,67.5,67.53,67.47,67.47,5201.0,54.2028,54.2269,54.1788,54.1788,5201.0
2018-01-10 14:25:00,67.49,67.51,67.44,67.48,16109.0,54.1948,54.2109,54.1547,54.1868,16109.0
2018-01-10 14:30:00,67.46,67.52,67.46,67.48,5723.0,54.1707,54.2189,54.1707,54.1868,5723.0
2018-01-10 14:35:00,67.49,67.52,67.45,67.45,13899.0,54.1948,54.2189,54.1627,54.1627,13899.0
2018-01-10 14:40:00,67.46,67.51,67.45,67.46,12028.0,54.1707,54.2109,54.1627,54.1707,12028.0
2018-01-10 14:45:00,67.45,67.52,67.45,67.51,9804.0,54.1627,54.2189,54.1627,54.2109,9804.0
2018-01-10 14:50:00,67.5,67.59,67.5,67.56,9151.0,54.2028,54.2751,54.2028,54.251,9151.0
2018-01-10 14:55:00,67.55,67.57,67.54,67.55,6982.0,54.243,54.2591,54.235,54.243,6982.0
2018-01-10 15:00:00,67.55,67.6,67.55,67.58,8882.0,54.243,54.2831,54.243,54.2671,8882.0
2018-01-10 15:05:00,67.58,67.64,67.57,67.59,9099.0,54.2671,54.3153,54.2591,54.2751,9099.0
2018-01-10 15:10:00,67.59,67.6,67.55,67.58,8379.0,54.2751,54.2831,54.243,54.2671,8379.0
2018-01-10 15:15:00,67.57,67.57,67.52,67.53,7057.0,54.2591,54.2591,54.2189,54.2269,7057.0
2018-01-10 15:20:00,67.53,67.54,67.5,67.52,6442.0,54.2269,54.235,54.2028,54.2189,6442.0
2018-01-10 15:25:00,67.53,67.59,67.53,67.58,7436.0,54.2269,54.2751,54.2269,54.2671,7436.0
2018-01-10 15:30:00,67.58,67.63,67.54,67.56,21412.0,54.2671,54.3072,54.235,54.251,21412.0
2018-01-10 15:35:00,67.55,67.63,67.55,67.61,11648.0,54.243,54.3072,54.243,54.2912,11648.0
2018-01-10 15:40:00,67.6,67.63,67.59,67.61,16629.0,54.2831,54.3072,54.2751,54.2912,16629.0
2018-01-10 15:45:00,67.61,67.66,67.6,67.64,27056.0,54.2912,54.3313,54.2831,54.3153,27056.0
2018-01-10 15:50:00,67.64,67.67,67.48,67.49,57234.0,54.3153,54.3394,54.1868,54.1948,57234.0
2018-01-10 15:55:00,67.5,67.57,67.48,67.54,107690.0,54.2028,54.2591,54.1868,54.235,107690.0
2018-01-11 09:30:00,67.51,67.51,67.21,67.21,25991.0,54.2109,54.2109,53.97,53.97,25991.0
2018-01-11 09:35:00,67.24,67.29,67.09,67.17,14971.0,53.9941,54.0342,53.8736,53.9379,14971.0
2018-01-11 09:40:00,67.16,67.18,66.8,66.8,33817.0,53.9298,53.9459,53.6407,53.6407,33817.0
2018-01-11 09:45:00,66.85,66.88,66.71,66.87,33286.0,53.6809,53.705,53.5685,53.697,33286.0
2018-01-11 09:50:00,66.87,66.91,66.74,66.86,20808.0,53.697,53.7291,53.5926,53.6889,20808.0
2018-01-11 09:55:00,66.84,66.9,66.82,66.89,5367.0,53.6729,53.721,53.6568,53.713,5367.0
2018-01-11 10:00:00,66.89,66.91,66.85,66.9,11322.0,53.713,53.7291,53.6809,53.721,11322.0
2018-01-11 10:05:00,66.91,66.91,66.78,66.8,17706.0,53.7291,53.7291,53.6247,53.6407,17706.0
2018-01-11 10:10:00,66.8,66.8,66.72,66.72,16117.0,53.6407,53.6407,53.5765,53.5765,16117.0
2018-01-11 10:15:00,66.71,66.74,66.57,66.57,44534.0,53.5685,53.5926,53.4561,53.4561,44534.0
2018-01-11 10:20:00,66.57,66.59,66.4,66.48,84110.0,53.4561,53.4721,53.3195,53.3838,84110.0
2018-01-11 10:25:00,66.48,66.69,66.42,66.59,46768.0,53.3838,53.5524,53.3356,53.4721,46768.0
2018-01-11 10:30:00,66.61,66.61,66.49,66.49,14239.0,53.4882,53.4882,53.3918,53.3918,14239.0
2018-01-11 10:35:00,66.5,66.5,66.4,66.42,14869.0,53.3998,53.3998,53.3195,53.3356,14869.0
2018-01-11 10:40:00,66.42,66.49,66.42,66.44,17447.0,53.3356,53.3918,53.3356,53.3517,17447.0
2018-01-11 10:45:00,66.43,66.44,66.4,66.41,14546.0,53.3436,53.3517,53.3195,53.3276,14546.0
2018-01-11 10:50:00,66.41,66.52,66.4,66.51,19789.0,53.3276,53.4159,53.3195,53.4079,19789.0
2018-01-11 10:55:00,66.51,66.54,66.47,66.5,16058.0,53.4079,53.432,53.3758,53.3998,16058.0
2018-01-11 11:00:00,66.5,66.51,66.43,66.45,16232.0,53.3998,53.4079,53.3436,53.3597,16232.0
2018-01-11 11:05:00,66.45,66.47,66.4,66.46,14954.0,53.3597,53.3758,53.3195,53.3677,14954.0
2018-01-11 11:10:00,66.47,66.55,66.45,66.55,16658.0,53.3758,53.44,53.3597,53.44,16658.0
2018-01-11 11:15:00,66.54,66.55,66.5,66.54,9979.0,53.432,53.44,53.3998,53.432,9979.0
2018-01-11 11:20:00,66.54,66.59,66.53,66.59,25658.0,53.432,53.4721,53.4239,53.4721,25658.0
2018-01-11 11:25:00,66.57,66.58,66.52,66.52,14768.0,53.4561,53.4641,53.4159,53.4159,14768.0
2018-01-11 11:30:00,66.52,66.55,66.42,66.45,43586.0,53.4159,53.44,53.3356,53.3597,43586.0
2018-01-11 11:35:00,66.45,66.47,66.36,66.4,54349.0,53.3597,53.3758,53.2874,53.3195,54349.0
2018-01-11 11:40:00,66.39,66.45,66.29,66.43,61177.0,53.3115,53.3597,53.2312,53.3436,61177.0
2018-01-11 11:45:00,66.45,66.57,66.45,66.53,10174.0,53.3597,53.4561,53.3597,53.4239,10174.0
2018-01-11 11:50:00,66.53,66.63,66.53,66.61,16400.0,53.4239,53.5042,53.4239,53.4882,16400.0
2018-01-11 11:55:00,66.61,66.71,66.6,66.7,17507.0,53.4882,53.5685,53.4801,53.5604,17507.0
2018-01-11 12:00:00,66.7,66.75,66.66,66.75,16214.0,53.5604,53.6006,53.5283,53.6006,16214.0
2018-01-11 12:05:00,66.76,66.79,66.65,66.77,22479.0,53.6086,53.6327,53.5203,53.6167,22479.0
2018-01-11 12:10:00,66.78,66.83,66.75,66.83,9874.0,53.6247,53.6648,53.6006,53.6648,9874.0
2018-01-11 12:15:00,66.81,66.83,66.8,66.81,6561.0,53.6488,53.6648,53.6407,53.6488,6561.0
2018-01-11 12:20:00,66.81,66.88,66.81,66.85,14946.0,53.6488,53.705,53.6488,53.6809,14946.0
2018-01-11 12:25:00,66.84,66.92,66.82,66.85,15484.0,53.6729,53.7371,53.6568,53.6809,15484.0
2018-01-11 12:30:00,66.85,66.89,66.84,66.88,8013.0,53.6809,53.713,53.6729,53.705,8013.0
2018-01-11 12:35:00,66.88,66.92,66.86,66.92,10533.0,53.705,53.7371,53.6889,53.7371,10533.0
2018-01-11 12:40:00,66.93,66.93,66.86,66.86,25273.0,53.7451,53.7451,53.6889,53.6889,25273.0
2018-01-11 12:45:00,66.88,66.9,66.86,66.87,5631.0,53.705,53.721,53.6889,53.697,5631.0
2018-01-11 12:50:00,66.87,66.9,66.8,66.9,13473.0,53.697,53.721,53.6407,53.721,13473.0
2018-01-11 12:55:00,66.88,66.89,66.83,66.85,3361.0,53.705,53.713,53.6648,53.6809,3361.0
2018-01-11 13:00:00,66.83,66.85,66.77,66.82,12989.0,53.6648,53.6809,53.6167,53.6568,12989.0
2018-01-11 13:05:00,66.8,66.83,66.79,66.81,6629.0,53.6407,53.6648,53.6327,53.6488,6629.0
2018-01-11 13:10:00,66.81,66.87,66.8,66.83,11662.0,53.6488,53.697,53.6407,53.6648,11662.0
2018-01-11 13:15:00,66.81,66.84,66.81,66.83,5416.0,53.6488,53.6729,53.6488,53.6648,5416.0
2018-01-11 13:20:00,66.84,66.84,66.81,66.83,7555.0,53.6729,53.6729,53.6488,53.6648,7555.0
2018-01-11 13:25:00,66.84,66.87,66.83,66.86,3600.0,53.6729,53.697,53.6648,53.6889,3600.0
2018-01-11 13:30:00,66.86,66.88,66.83,66.85,9918.0,53.6889,53.705,53.6648,53.6809,9918.0
2018-01-11 13:35:00,66.84,66.87,66.81,66.81,12648.0,53.6729,53.697,53.6488,53.6488,12648.0
2018-01-11 13:40:00,66.81,66.85,66.79,66.83,8393.0,53.6488,53.6809,53.6327,53.6648,8393.0
2018-01-11 13:45:00,66.83,66.83,66.79,66.79,9467.0,53.6648,53.6648,53.6327,53.6327,9467.0
2018-01-11 13:50:00,66.79,66.79,66.74,66.74,8051.0,53.6327,53.6327,53.5926,53.5926,8051.0
2018-01-11 13:55:00,66.76,66.78,66.74,66.77,9208.0,53.6086,53.6247,53.5926,53.6167,9208.0
2018-01-11 14:00:00,66.77,66.78,66.73,66.73,6878.0,53.6167,53.6247,53.5845,53.5845,6878.0
2018-01-11 14:05:00,66.74,66.76,66.73,66.75,8538.0,53.5926,53.6086,53.5845,53.6006,8538.0
2018-01-11 14:10:00,66.75,66.77,66.73,66.74,11457.0,53.6006,53.6167,53.5845,53.5926,11457.0
2018-01-11 14:15:00,66.74,66.81,66.73,66.76,32527.0,53.5926,53.6488,53.5845,53.6086,32527.0
2018-01-11 14:20:00,66.77,66.8,66.77,66.78,11815.0,53.6167,53.6407,53.6167,53.6247,11815.0
2018-01-11 14:25:00,66.78,66.79,66.77,66.78,4997.0,53.6247,53.6327,53.6167,53.6247,4997.0
2018-01-11 14:30:00,66.78,66.79,66.75,66.75,15617.0,53.6247,53.6327,53.6006,53.6006,15617.0
2018-01-11 14:35:00,66.75,66.78,66.73,66.75,19519.0,53.6006,53.6247,53.5845,53.6006,19519.0
2018-01-11 14:40:00,66.74,66.75,66.69,66.7,15611.0,53.5926,53.6006,53.5524,53.5604,15611.0
2018-01-11 14:45:00,66.7,66.7,66.67,66.67,20544.0,53.5604,53.5604,53.5364,53.5364,20544.0
2018-01-11 14:50:00,66.67,66.7,66.66,66.67,19101.0,53.5364,53.5604,53.5283,53.5364,19101.0
2018-01-11 14:55:00,66.67,66.76,66.66,66.75,21904.0,53.5364,53.6086,53.5283,53.6006,21904.0
2018-01-11 15:00:00,66.74,66.8,66.73,66.78,20150.0,53.5926,53.6407,53.5845,53.6247,20150.0
2018-01-11 15:05:00,66.78,66.79,66.73,66.75,14841.0,53.6247,53.6327,53.5845,53.6006,14841.0
2018-01-11 15:10:00,66.75,66.75,66.67,66.67,28339.0,53.6006,53.6006,53.5364,53.5364,28339.0
2018-01-11 15:15:00,66.68,66.75,66.68,66.75,15324.0,53.5444,53.6006,53.5444,53.6006,15324.0
2018-01-11 15:20:00,66.74,66.76,66.68,66.69,18386.0,53.5926,53.6086,53.5444,53.5524,18386.0
2018-01-11 15:25:00,66.69,66.74,66.66,66.71,21553.0,53.5524,53.5926,53.5283,53.5685,21553.0
2018-01-11 15:30:00,66.7,66.7,66.63,66.65,23196.0,53.5604,53.5604,53.5042,53.5203,23196.0
2018-01-11 15:35:00,66.65,66.68,66.64,66.66,19378.0,53.5203,53.5444,53.5123,53.5283,19378.0
2018-01-11 15:40:00,66.67,66.67,66.63,66.66,25161.0,53.5364,53.5364,53.5042,53.5283,25161.0
2018-01-11 15:45:00,66.66,66.7,66.63,66.63,47812.0,53.5283,53.5604,53.5042,53.5042,47812.0
2018-01-11 15:50:00,66.63,66.85,66.62,66.85,118488.0,53.5042,53.6809,53.4962,53.6809,118488.0
2018-01-11 15:55:00,66.86,66.9,66.84,66.86,139207.0,53.6889,53.721,53.6729,53.6889,139207.0
2018-01-12 09:30:00,66.99,66.99,66.62,66.96,39666.0,53.7933,53.7933,53.4962,53.7692,39666.0
2018-01-12 09:35:00,66.93,67.0,66.91,66.92,15350.0,53.7451,53.8013,53.7291,53.7371,15350.0
2018-01-12 09:40:00,66.92,66.95,66.74,66.92,11913.0,53.7371,53.7612,53.5926,53.7371,11913.0
2018-01-12 09:45:00,66.92,67.06,66.87,67.06,35078.0,53.7371,53.8495,53.697,53.8495,35078.0
2018-01-12 09:50:00,67.06,67.2,67.03,67.1,26258.0,53.8495,53.9619,53.8254,53.8816,26258.0
2018-01-12 09:55:00,67.08,67.13,67.05,67.13,16436.0,53.8656,53.9057,53.8415,53.9057,16436.0
2018-01-12 10:00:00,67.12,67.12,67.0,67.07,14934.0,53.8977,53.8977,53.8013,53.8576,14934.0
2018-01-12 10:05:00,67.07,67.1,67.0,67.09,17334.0,53.8576,53.8816,53.8013,53.8736,17334.0
2018-01-12 10:10:00,67.1,67.36,67.1,67.33,25695.0,53.8816,54.0904,53.8816,54.0663,25695.0
2018-01-12 10:15:00,67.34,67.47,67.33,67.43,15022.0,54.0744,54.1788,54.0663,54.1466,15022.0
2018-01-12 10:20:00,67.43,67.53,67.41,67.49,35972.0,54.1466,54.2269,54.1306,54.1948,35972.0
2018-01-12 10:25:00,67.5,67.62,67.49,67.61,17898.0,54.2028,54.2992,54.1948,54.2912,17898.0
2018-01-12 10:30:00,67.61,67.66,67.59,67.63,24697.0,54.2912,54.3313,54.2751,54.3072,24697.0
2018-01-12 10:35:00,67.64,67.67,67.56,67.61,17080.0,54.3153,54.3394,54.251,54.2912,17080.0
2018-01-12 10:40:00,67.61,67.75,67.61,67.75,13252.0,54.2912,54.4036,54.2912,54.4036,13252.0
2018-01-12 10:45:00,67.72,67.78,67.71,67.76,16022.0,54.3795,54.4277,54.3715,54.4116,16022.0
2018-01-12 10:50:00,67.78,67.89,67.77,67.86,34489.0,54.4277,54.516,54.4197,54.4919,34489.0
2018-01-12 10:55:00,67.87,67.87,67.78,67.79,23508.0,54.5,54.5,54.4277,54.4357,23508.0
2018-01-12 11:00:00,67.77,67.85,67.73,67.83,23417.0,54.4197,54.4839,54.3875,54.4678,23417.0
2018-01-12 11:05:00,67.82,67.82,67.72,67.72,7538.0,54.4598,54.4598,54.3795,54.3795,7538.0
2018-01-12 11:10:00,67.72,67.79,67.68,67.68,21370.0,54.3795,54.4357,54.3474,54.3474,21370.0
2018-01-12 11:15:00,67.68,67.7,67.6,67.63,15441.0,54.3474,54.3634,54.2831,54.3072,15441.0
2018-01-12 11:20:00,67.61,67.69,67.59,67.68,11244.0,54.2912,54.3554,54.2751,54.3474,11244.0
2018-01-12 11:25:00,67.68,67.72,67.65,67.72,11052.0,54.3474,54.3795,54.3233,54.3795,11052.0
2018-01-12 11:30:00,67.72,67.72,67.63,67.63,10887.0,54.3795,54.3795,54.3072,54.3072,10887.0
2018-01-12 11:35:00,67.63,67.63,67.52,67.57,17438.0,54.3072,54.3072,54.2189,54.2591,17438.0
2018-01-12 11:40:00,67.59,67.65,67.58,67.63,8531.0,54.2751,54.3233,54.2671,54.3072,8531.0
2018-01-12 11:45:00,67.64,67.69,67.64,67.66,12936.0,54.3153,54.3554,54.3153,54.3313,12936.0
2018-01-12 11:50:00,67.67,67.7,67.66,67.68,11930.0,54.3394,54.3634,54.3313,54.3474,11930.0
2018-01-12 11:55:00,67.68,67.74,67.68,67.74,11858.0,54.3474,54.3956,54.3474,54.3956,11858.0
2018-01-12 12:00:00,67.73,67.74,67.69,67.7,8490.0,54.3875,54.3956,54.3554,54.3634,8490.0
2018-01-12 12:05:00,67.69,67.71,67.61,67.64,12876.0,54.3554,54.3715,54.2912,54.3153,12876.0
2018-01-12 12:10:00,67.62,67.63,67.52,67.52,9929.0,54.2992,54.3072,54.2189,54.2189,9929.0
2018-01-12 12:15:00,67.49,67.51,67.47,67.48,8066.0,54.1948,54.2109,54.1788,54.1868,8066.0
2018-01-12 12:20:00,67.48,67.59,67.48,67.58,10488.0,54.1868,54.2751,54.1868,54.2671,10488.0
2018-01-12 12:25:00,67.58,67.58,67.5,67.53,8700.0,54.2671,54.2671,54.2028,54.2269,8700.0
2018-01-12 12:30:00,67.54,67.6,67.53,67.58,9838.0,54.235,54.2831,54.2269,54.2671,9838.0
2018-01-12 12:35:00,67.58,67.62,67.57,67.59,8079.0,54.2671,54.2992,54.2591,54.2751,8079.0
2018-01-12 12:40:00,67.59,67.63,67.58,67.6,9039.0,54.2751,54.3072,54.2671,54.2831,9039.0
2018-01-12 12:45:00,67.61,67.61,67.58,67.59,6824.0,54.2912,54.2912,54.2671,54.2751,6824.0
2018-01-12 12:50:00,67.59,67.66,67.59,67.63,9875.0,54.2751,54.3313,54.2751,54.3072,9875.0
2018-01-12 12:55:00,67.63,67.68,67.63,67.68,11138.0,54.3072,54.3474,54.3072,54.3474,11138.0
2018-01-12 13:00:00,67.66,67.72,67.66,67.69,15250.0,54.3313,54.3795,54.3313,54.3554,15250.0
2018-01-12 13:05:00,67.69,67.69,67.62,67.62,10183.0,54.3554,54.3554,54.2992,54.2992,10183.0
2018-01-12 13:10:00,67.61,67.64,67.58,67.6,11899.0,54.2912,54.3153,54.2671,54.2831,11899.0
2018-01-12 13:15:00,67.6,67.62,67.57,67.62,12934.0,54.2831,54.2992,54.2591,54.2992,12934.0
2018-01-12 13:20:00,67.62,67.62,67.59,67.59,7446.0,54.2992,54.2992,54.2751,54.2751,7446.0
2018-01-12 13:25:00,67.59,67.69,67.59,67.69,13217.0,54.2751,54.3554,54.2751,54.3554,13217.0
2018-01-12 13:30:00,67.68,67.69,67.63,67.65,19341.0,54.3474,54.3554,54.3072,54.3233,19341.0
2018-01-12 13:35:00,67.66,67.66,67.63,67.63,9100.0,54.3313,54.3313,54.3072,54.3072,9100.0
2018-01-12 13:40:00,67.64,67.7,67.64,67.68,12023.0,54.3153,54.3634,54.3153,54.3474,12023.0
2018-01-12 13:45:00,67.67,67.72,67.67,67.7,7346.0,54.3394,54.3795,54.3394,54.3634,7346.0
2018-01-12 13:50:00,67.69,67.73,67.69,67.7,12237.0,54.3554,54.3875,54.3554,54.3634,12237.0
2018-01-12 13:55:00,67.7,67.71,67.69,67.7,11377.0,54.3634,54.3715,54.3554,54.3634,11377.0
2018-01-12 14:00:00,67.69,67.69,67.53,67.53,14639.0,54.3554,54.3554,54.2269,54.2269,14639.0
2018-01-12 14:05:00,67.51,67.54,67.46,67.46,10341.0,54.2109,54.235,54.1707,54.1707,10341.0
2018-01-12 14:10:00,67.47,67.48,67.42,67.44,10107.0,54.1788,54.1868,54.1386,54.1547,10107.0
2018-01-12 14:15:00,67.43,67.56,67.41,67.54,14879.0,54.1466,54.251,54.1306,54.235,14879.0
2018-01-12 14:20:00,67.55,67.6,67.54,67.57,11279.0,54.243,54.2831,54.235,54.2591,11279.0
2018-01-12 14:25:00,67.57,67.61,67.57,67.57,12985.0,54.2591,54.2912,54.2591,54.2591,12985.0
2018-01-12 14:30:00,67.58,67.59,67.48,67.5,12185.0,54.2671,54.2751,54.1868,54.2028,12185.0
2018-01-12 14:35:00,67.5,67.55,67.49,67.52,18385.0,54.2028,54.243,54.1948,54.2189,18385.0
2018-01-12 14:40:00,67.52,67.52,67.48,67.48,9379.0,54.2189,54.2189,54.1868,54.1868,9379.0
2018-01-12 14:45:00,67.48,67.52,67.48,67.52,16593.0,54.1868,54.2189,54.1868,54.2189,16593.0
2018-01-12 14:50:00,67.51,67.52,67.5,67.52,8388.0,54.2109,54.2189,54.2028,54.2189,8388.0
2018-01-12 14:55:00,67.52,67.52,67.45,67.46,13623.0,54.2189,54.2189,54.1627,54.1707,13623.0
2018-01-12 15:00:00,67.47,67.54,67.39,67.45,40371.0,54.1788,54.235,54.1145,54.1627,40371.0
2018-01-12 15:05:00,67.44,67.46,67.39,67.4,18346.0,54.1547,54.1707,54.1145,54.1225,18346.0
2018-01-12 15:10:00,67.39,67.39,67.33,67.37,14762.0,54.1145,54.1145,54.0663,54.0985,14762.0
2018-01-12 15:15:00,67.36,67.48,67.36,67.47,17511.0,54.0904,54.1868,54.0904,54.1788,17511.0
2018-01-12 15:20:00,67.46,67.56,67.46,67.55,16889.0,54.1707,54.251,54.1707,54.243,16889.0
2018-01-12 15:25:00,67.55,67.58,67.54,67.55,11479.0,54.243,54.2671,54.235,54.243,11479.0
2018-01-12 15:30:00,67.56,67.64,67.56,67.61,28565.0,54.251,54.3153,54.251,54.2912,28565.0
2018-01-12 15:35:00,67.61,67.66,67.56,67.63,26466.0,54.2912,54.3313,54.251,54.3072,26466.0
2018-01-12 15:40:00,67.63,67.67,67.58,67.63,33072.0,54.3072,54.3394,54.2671,54.3072,33072.0
2018-01-12 15:45:00,67.64,67.67,67.61,67.64,34622.0,54.3153,54.3394,54.2912,54.3153,34622.0
2018-01-12 15:50:00,67.64,67.73,67.63,67.64,63627.0,54.3153,54.3875,54.3072,54.3153,63627.0
2018-01-12 15:55:00,67.63,67.69,67.58,67.63,169977.0,54.3072,54.3554,54.2671,54.3072,169977.0
2018-01-16 09:30:00,68.05,68.07,67.5,67.99,51823.0,54.6445,54.6606,54.2028,54.5963,51823.0
2018-01-16 09:35:00,68.01,68.11,67.89,68.05,18782.0,54.6124,54.6927,54.516,54.6445,18782.0
2018-01-16 09:40:00,68.07,68.44,68.07,68.4,37055.0,54.6606,54.9577,54.6606,54.9256,37055.0
2018-01-16 09:45:00,68.4,68.41,68.27,68.28,23046.0,54.9256,54.9336,54.8212,54.8292,23046.0
2018-01-16 09:50:00,68.3,68.39,68.28,68.36,19004.0,54.8453,54.9175,54.8292,54.8934,19004.0
2018-01-16 09:55:00,68.38,68.39,68.18,68.23,19593.0,54.9095,54.9175,54.7489,54.789,19593.0
2018-01-16 10:00:00,68.22,68.22,68.07,68.11,24612.0,54.781,54.781,54.6606,54.6927,24612.0
2018-01-16 10:05:00,68.11,68.14,68.05,68.12,16543.0,54.6927,54.7168,54.6445,54.7007,16543.0
2018-01-16 10:10:00,68.13,68.24,68.12,68.21,17310.0,54.7087,54.7971,54.7007,54.773,17310.0
2018-01-16 10:15:00,68.22,68.3,68.21,68.25,23444.0,54.781,54.8453,54.773,54.8051,23444.0
2018-01-16 10:20:00,68.25,68.26,68.22,68.26,18055.0,54.8051,54.8131,54.781,54.8131,18055.0
2018-01-16 10:25:00,68.26,68.36,68.26,68.35,13765.0,54.8131,54.8934,54.8131,54.8854,13765.0
2018-01-16 10:30:00,68.31,68.38,68.22,68.31,37046.0,54.8533,54.9095,54.781,54.8533,37046.0
2018-01-16 10:35:00,68.27,68.27,68.14,68.2,13161.0,54.8212,54.8212,54.7168,54.7649,13161.0
2018-01-16 10:40:00,68.21,68.23,68.18,68.22,10304.0,54.773,54.789,54.7489,54.781,10304.0
2018-01-16 10:45:00,68.22,68.27,68.22,68.22,14872.0,54.781,54.8212,54.781,54.781,14872.0
2018-01-16 10:50:00,68.21,68.23,68.17,68.19,9899.0,54.773,54.789,54.7409,54.7569,9899.0
2018-01-16 10:55:00,68.19,68.19,68.08,68.1,7350.0,54.7569,54.7569,54.6686,54.6846,7350.0
2018-01-16 11:00:00,68.11,68.15,68.02,68.15,13546.0,54.6927,54.7248,54.6204,54.7248,13546.0
2018-01-16 11:05:00,68.14,68.16,68.05,68.06,9127.0,54.7168,54.7328,54.6445,54.6525,9127.0
2018-01-16 11:10:00,68.07,68.09,68.04,68.04,11469.0,54.6606,54.6766,54.6365,54.6365,11469.0
2018-01-16 11:15:00,68.03,68.18,68.01,68.15,13318.0,54.6284,54.7489,54.6124,54.7248,13318.0
2018-01-16 11:20:00,68.16,68.19,68.11,68.12,11683.0,54.7328,54.7569,54.6927,54.7007,11683.0
2018-01-16 11:25:00,68.13,68.24,68.08,68.24,16147.0,54.7087,54.7971,54.6686,54.7971,16147.0
2018-01-16 11:30:00,68.23,68.25,68.2,68.24,15598.0,54.789,54.8051,54.7649,54.7971,15598.0
2018-01-16 11:35:00,68.23,68.24,68.18,68.23,11419.0,54.789,54.7971,54.7489,54.789,11419.0
2018-01-16 11:40:00,68.23,68.23,68.14,68.14,15102.0,54.789,54.789,54.7168,54.7168,15102.0
2018-01-16 11:45:00,68.14,68.18,68.07,68.18,17460.0,54.7168,54.7489,54.6606,54.7489,17460.0
2018-01-16 11:50:00,68.17,68.17,68.06,68.15,15190.0,54.7409,54.7409,54.6525,54.7248,15190.0
2018-01-16 11:55:00,68.16,68.17,68.09,68.12,12020.0,54.7328,54.7409,54.6766,54.7007,12020.0
2018-01-16 12:00:00,68.12,68.21,68.1,68.2,19267.0,54.7007,54.773,54.6846,54.7649,19267.0
2018-01-16 12:05:00,68.19,68.28,68.19,68.28,42059.0,54.7569,54.8292,54.7569,54.8292,42059.0
2018-01-16 12:10:00,68.29,68.35,68.26,68.3,19959.0,54.8372,54.8854,54.8131,54.8453,19959.0
2018-01-16 12:15:00,68.31,68.35,68.3,68.3,8744.0,54.8533,54.8854,54.8453,54.8453,8744.0
2018-01-16 12:20:00,68.3,68.34,68.25,68.26,10298.0,54.8453,54.8774,54.8051,54.8131,10298.0
2018-01-16 12:25:00,68.26,68.28,68.21,68.27,8804.0,54.8131,54.8292,54.773,54.8212,8804.0
2018-01-16 12:30:00,68.28,68.29,68.16,68.18,13009.0,54.8292,54.8372,54.7328,54.7489,13009.0
2018-01-16 12:35:00,68.19,68.28,68.19,68.27,8524.0,54.7569,54.8292,54.7569,54.8212,8524.0
2018-01-16 12:40:00,68.28,68.31,68.2,68.2,8002.0,54.8292,54.8533,54.7649,54.7649,8002.0
2018-01-16 12:45:00,68.2,68.3,68.17,68.3,13105.0,54.7649,54.8453,54.7409,54.8453,13105.0
2018-01-16 12:50:00,68.29,68.3,68.24,68.26,10327.0,54.8372,54.8453,54.7971,54.8131,10327.0
2018-01-16 12:55:00,68.23,68.3,68.22,68.28,13263.0,54.789,54.8453,54.781,54.8292,13263.0
2018-01-16 13:00:00,68.28,68.39,68.28,68.34,14647.0,54.8292,54.9175,54.8292,54.8774,14647.0
2018-01-16 13:05:00,68.35,68.4,68.33,68.36,9334.0,54.8854,54.9256,54.8693,54.8934,9334.0
2018-01-16 13:10:00,68.36,68.4,68.34,68.36,11890.0,54.8934,54.9256,54.8774,54.8934,11890.0
2018-01-16 13:15:00,68.37,68.4,68.35,68.35,6598.0,54.9015,54.9256,54.8854,54.8854,6598.0
2018-01-16 13:20:00,68.35,68.36,68.28,68.3,8371.0,54.8854,54.8934,54.8292,54.8453,8371.0
2018-01-16 13:25:00,68.3,68.35,68.28,68.34,12182.0,54.8453,54.8854,54.8292,54.8774,12182.0
2018-01-16 13:30:00,68.34,68.38,68.29,68.29,13462.0,54.8774,54.9095,54.8372,54.8372,13462.0
2018-01-16 13:35:00,68.31,68.31,68.26,68.29,10881.0,54.8533,54.8533,54.8131,54.8372,10881.0
2018-01-16 13:40:00,68.3,68.35,68.3,68.33,15763.0,54.8453,54.8854,54.8453,54.8693,15763.0
2018-01-16 13:45:00,68.33,68.34,68.29,68.3,14844.0,54.8693,54.8774,54.8372,54.8453,14844.0
2018-01-16 13:50:00,68.3,68.31,68.21,68.23,10425.0,54.8453,54.8533,54.773,54.789,10425.0
2018-01-16 13:55:00,68.21,68.23,68.17,68.2,12132.0,54.773,54.789,54.7409,54.7649,12132.0
2018-01-16 14:00:00,68.2,68.24,68.14,68.15,15554.0,54.7649,54.7971,54.7168,54.7248,15554.0
2018-01-16 14:05:00,68.16,68.25,68.16,68.21,19019.0,54.7328,54.8051,54.7328,54.773,19019.0
2018-01-16 14:10:00,68.22,68.24,68.18,68.18,17381.0,54.781,54.7971,54.7489,54.7489,17381.0
2018-01-16 14:15:00,68.21,68.23,68.14,68.2,19200.0,54.773,54.789,54.7168,54.7649,19200.0
2018-01-16 14:20:00,68.19,68.26,68.19,68.26,36036.0,54.7569,54.8131,54.7569,54.8131,36036.0
2018-01-16 14:25:00,68.27,68.39,68.27,68.32,17489.0,54.8212,54.9175,54.8212,54.8613,17489.0
2018-01-16 14:30:00,68.32,68.35,68.23,68.25,18543.0,54.8613,54.8854,54.789,54.8051,18543.0
2018-01-16 14:35:00,68.25,68.3,68.15,68.15,33151.0,54.8051,54.8453,54.7248,54.7248,33151.0
2018-01-16 14:40:00,68.15,68.19,68.1,68.1,27598.0,54.7248,54.7569,54.6846,54.6846,27598.0
2018-01-16 14:45:00,68.1,68.19,68.03,68.14,34075.0,54.6846,54.7569,54.6284,54.7168,34075.0
2018-01-16 14:50:00,68.15,68.28,68.14,68.26,30572.0,54.7248,54.8292,54.7168,54.8131,30572.0
2018-01-16 14:55:00,68.26,68.31,68.23,68.23,22447.0,54.8131,54.8533,54.789,54.789,22447.0
2018-01-16 15:00:00,68.23,68.42,68.23,68.41,28695.0,54.789,54.9416,54.789,54.9336,28695.0
2018-01-16 15:05:00,68.42,68.48,68.36,68.47,27852.0,54.9416,54.9898,54.8934,54.9818,27852.0
2018-01-16 15:10:00,68.47,68.47,68.36,68.38,23497.0,54.9818,54.9818,54.8934,54.9095,23497.0
2018-01-16 15:15:00,68.37,68.37,68.24,68.28,18404.0,54.9015,54.9015,54.7971,54.8292,18404.0
2018-01-16 15:20:00,68.28,68.33,68.23,68.24,19749.0,54.8292,54.8693,54.789,54.7971,19749.0
2018-01-16 15:25:00,68.24,68.32,68.23,68.32,24340.0,54.7971,54.8613,54.789,54.8613,24340.0
2018-01-16 15:30:00,68.31,68.32,68.23,68.29,36519.0,54.8533,54.8613,54.789,54.8372,36519.0
2018-01-16 15:35:00,68.29,68.35,68.26,68.27,33923.0,54.8372,54.8854,54.8131,54.8212,33923.0
2018-01-16 15:40:00,68.27,68.28,68.19,68.23,51395.0,54.8212,54.8292,54.7569,54.789,51395.0
2018-01-16 15:45:00,68.23,68.25,68.21,68.24,58321.0,54.789,54.8051,54.773,54.7971,58321.0
2018-01-16 15:50:00,68.25,68.46,68.24,68.28,128421.0,54.8051,54.9737,54.7971,54.8292,128421.0
2018-01-16 15:55:00,68.28,68.32,68.21,68.25,229897.0,54.8292,54.8613,54.773,54.8051,229897.0
2018-01-17 09:30:00,68.71,68.81,68.43,68.46,27042.0,55.1745,55.2548,54.9496,54.9737,27042.0
2018-01-17 09:35:00,68.46,68.58,68.41,68.54,18629.0,54.9737,55.0701,54.9336,55.038,18629.0
2018-01-17 09:40:00,68.52,68.63,68.46,68.62,14192.0,55.0219,55.1102,54.9737,55.1022,14192.0
2018-01-17 09:45:00,68.59,68.67,68.53,68.61,11532.0,55.0781,55.1424,55.0299,55.0942,11532.0
2018-01-17 09:50:00,68.59,68.73,68.57,68.67,11530.0,55.0781,55.1905,55.0621,55.1424,11530.0
2018-01-17 09:55:00,68.7,68.83,68.68,68.82,15847.0,55.1665,55.2708,55.1504,55.2628,15847.0
2018-01-17 10:00:00,68.79,68.83,68.72,68.83,11119.0,55.2387,55.2708,55.1825,55.2708,11119.0
2018-01-17 10:05:00,68.83,69.02,68.81,69.02,20941.0,55.2708,55.4234,55.2548,55.4234,20941.0
2018-01-17 10:10:00,69.01,69.12,68.99,69.09,20418.0,55.4154,55.5037,55.3993,55.4796,20418.0
2018-01-17 10:15:00,69.1,69.23,69.06,69.15,58703.0,55.4877,55.592,55.4555,55.5278,58703.0
2018-01-17 10:20:00,69.15,69.25,69.12,69.19,42772.0,55.5278,55.6081,55.5037,55.5599,42772.0
2018-01-17 10:25:00,69.18,69.18,68.92,69.0,25230.0,55.5519,55.5519,55.3431,55.4074,25230.0
2018-01-17 10:30:00,69.0,69.19,69.0,69.17,17689.0,55.4074,55.5599,55.4074,55.5439,17689.0
2018-01-17 10:35:00,69.17,69.26,69.15,69.2,14128.0,55.5439,55.6161,55.5278,55.568,14128.0
2018-01-17 10:40:00,69.2,69.29,69.2,69.28,21531.0,55.568,55.6402,55.568,55.6322,21531.0
2018-01-17 10:45:00,69.28,69.38,69.25,69.36,23102.0,55.6322,55.7125,55.6081,55.6964,23102.0
2018-01-17 10:50:00,69.37,69.4,69.24,69.25,10652.0,55.7045,55.7286,55.6001,55.6081,10652.0
2018-01-17 10:55:00,69.24,69.25,69.15,69.17,16616.0,55.6001,55.6081,55.5278,55.5439,16616.0
2018-01-17 11:00:00,69.16,69.21,69.05,69.05,14551.0,55.5358,55.576,55.4475,55.4475,14551.0
2018-01-17 11:05:00,69.02,69.14,68.99,69.14,15873.0,55.4234,55.5198,55.3993,55.5198,15873.0
2018-01-17 11:10:00,69.16,69.33,69.15,69.23,24423.0,55.5358,55.6723,55.5278,55.592,24423.0
2018-01-17 11:15:00,69.29,69.31,69.22,69.24,14327.0,55.6402,55.6563,55.584,55.6001,14327.0
2018-01-17 11:20:00,69.23,69.24,69.18,69.19,12153.0,55.592,55.6001,55.5519,55.5599,12153.0
2018-01-17 11:25:00,69.18,69.22,69.16,69.19,13619.0,55.5519,55.584,55.5358,55.5599,13619.0
2018-01-17 11:30:00,69.2,69.22,69.18,69.22,8888.0,55.568,55.584,55.5519,55.584,8888.0
2018-01-17 11:35:00,69.22,69.23,69.14,69.17,13360.0,55.584,55.592,55.5198,55.5439,13360.0
2018-01-17 11:40:00,69.17,69.24,69.13,69.23,10296.0,55.5439,55.6001,55.5117,55.592,10296.0
2018-01-17 11:45:00,69.21,69.25,69.16,69.23,14869.0,55.576,55.6081,55.5358,55.592,14869.0
2018-01-17 11:50:00,69.23,69.28,69.2,69.23,18372.0,55.592,55.6322,55.568,55.592,18372.0
2018-01-17 11:55:00,69.23,69.28,69.22,69.24,12971.0,55.592,55.6322,55.584,55.6001,12971.0
2018-01-17 12:00:00,69.24,69.24,69.19,69.19,7650.0,55.6001,55.6001,55.5599,55.5599,7650.0
2018-01-17 12:05:00,69.18,69.21,69.14,69.2,12277.0,55.5519,55.576,55.5198,55.568,12277.0
2018-01-17 12:10:00,69.2,69.28,69.17,69.26,16276.0,55.568,55.6322,55.5439,55.6161,16276.0
2018-01-17 12:15:00,69.25,69.31,69.24,69.31,7561.0,55.6081,55.6563,55.6001,55.6563,7561.0
2018-01-17 12:20:00,69.31,69.39,69.29,69.38,9537.0,55.6563,55.7205,55.6402,55.7125,9537.0
2018-01-17 12:25:00,69.36,69.41,69.36,69.4,16821.0,55.6964,55.7366,55.6964,55.7286,16821.0
2018-01-17 12:30:00,69.4,69.42,69.36,69.36,15685.0,55.7286,55.7446,55.6964,55.6964,15685.0
2018-01-17 12:35:00,69.37,69.51,69.37,69.48,16720.0,55.7045,55.8169,55.7045,55.7928,16720.0
2018-01-17 12:40:00,69.48,69.5,69.4,69.41,32048.0,55.7928,55.8089,55.7286,55.7366,32048.0
2018-01-17 12:45:00,69.41,69.44,69.36,69.44,14361.0,55.7366,55.7607,55.6964,55.7607,14361.0
2018-01-17 12:50:00,69.44,69.48,69.42,69.48,12965.0,55.7607,55.7928,55.7446,55.7928,12965.0
2018-01-17 12:55:00,69.49,69.53,69.48,69.52,12275.0,55.8008,55.8329,55.7928,55.8249,12275.0
2018-01-17 13:00:00,69.51,69.56,69.49,69.52,11008.0,55.8169,55.857,55.8008,55.8249,11008.0
2018-01-17 13:05:00,69.52,69.55,69.47,69.52,19937.0,55.8249,55.849,55.7848,55.8249,19937.0
2018-01-17 13:10:00,69.52,69.56,69.49,69.52,18611.0,55.8249,55.857,55.8008,55.8249,18611.0
2018-01-17 13:15:00,69.5,69.52,69.42,69.46,33177.0,55.8089,55.8249,55.7446,55.7767,33177.0
2018-01-17 13:20:00,69.46,69.51,69.46,69.48,15192.0,55.7767,55.8169,55.7767,55.7928,15192.0
2018-01-17 13:25:00,69.5,69.57,69.47,69.54,25677.0,55.8089,55.8651,55.7848,55.841,25677.0
2018-01-17 13:30:00,69.53,69.57,69.52,69.53,13387.0,55.8329,55.8651,55.8249,55.8329,13387.0
2018-01-17 13:35:00,69.52,69.56,69.51,69.56,10677.0,55.8249,55.857,55.8169,55.857,10677.0
2018-01-17 13:40:00,69.55,69.59,69.53,69.59,11598.0,55.849,55.8811,55.8329,55.8811,11598.0
2018-01-17 13:45:00,69.55,69.55,69.48,69.51,16463.0,55.849,55.849,55.7928,55.8169,16463.0
2018-01-17 13:50:00,69.51,69.55,69.51,69.52,16484.0,55.8169,55.849,55.8169,55.8249,16484.0
2018-01-17 13:55:00,69.53,69.58,69.53,69.53,12353.0,55.8329,55.8731,55.8329,55.8329,12353.0
2018-01-17 14:00:00,69.53,69.57,69.49,69.56,10776.0,55.8329,55.8651,55.8008,55.857,10776.0
2018-01-17 14:05:00,69.55,69.6,69.51,69.51,15278.0,55.849,55.8892,55.8169,55.8169,15278.0
2018-01-17 14:10:00,69.51,69.52,69.45,69.47,13285.0,55.8169,55.8249,55.7687,55.7848,13285.0
2018-01-17 14:15:00,69.46,69.47,69.41,69.43,12568.0,55.7767,55.7848,55.7366,55.7526,12568.0
2018-01-17 14:20:00,69.43,69.46,69.41,69.41,42012.0,55.7526,55.7767,55.7366,55.7366,42012.0
2018-01-17 14:25:00,69.41,69.41,69.37,69.37,13839.0,55.7366,55.7366,55.7045,55.7045,13839.0
2018-01-17 14:30:00,69.37,69.4,69.35,69.39,18227.0,55.7045,55.7286,55.6884,55.7205,18227.0
2018-01-17 14:35:00,69.39,69.42,69.38,69.41,13303.0,55.7205,55.7446,55.7125,55.7366,13303.0
2018-01-17 14:40:00,69.42,69.43,69.38,69.39,17987.0,55.7446,55.7526,55.7125,55.7205,17987.0
2018-01-17 14:45:00,69.39,69.47,69.38,69.46,18744.0,55.7205,55.7848,55.7125,55.7767,18744.0
2018-01-17 14:50:00,69.45,69.45,69.4,69.43,15078.0,55.7687,55.7687,55.7286,55.7526,15078.0
2018-01-17 14:55:00,69.42,69.45,69.37,69.38,21489.0,55.7446,55.7687,55.7045,55.7125,21489.0
2018-01-17 15:00:00,69.39,69.51,69.39,69.47,34111.0,55.7205,55.8169,55.7205,55.7848,34111.0
2018-01-17 15:05:00,69.47,69.52,69.47,69.5,17442.0,55.7848,55.8249,55.7848,55.8089,17442.0
2018-01-17 15:10:00,69.5,69.52,69.45,69.46,16369.0,55.8089,55.8249,55.7687,55.7767,16369.0
2018-01-17 15:15:00,69.46,69.56,69.46,69.54,16612.0,55.7767,55.857,55.7767,55.841,16612.0
2018-01-17 15:20:00,69.54,69.64,69.51,69.62,45988.0,55.841,55.9213,55.8169,55.9052,45988.0
2018-01-17 15:25:00,69.61,69.73,69.57,69.72,66010.0,55.8972,55.9935,55.8651,55.9855,66010.0
2018-01-17 15:30:00,69.72,69.74,69.63,69.64,70627.0,55.9855,56.0016,55.9132,55.9213,70627.0
2018-01-17 15:35:00,69.65,69.7,69.64,69.65,45956.0,55.9293,55.9695,55.9213,55.9293,45956.0
2018-01-17 15:40:00,69.65,69.71,69.65,69.7,35169.0,55.9293,55.9775,55.9293,55.9695,35169.0
2018-01-17 15:45:00,69.71,69.71,69.64,69.69,60900.0,55.9775,55.9775,55.9213,55.9614,60900.0
2018-01-17 15:50:00,69.69,69.85,69.55,69.56,136526.0,55.9614,56.0899,55.849,55.857,136526.0
2018-01-17 15:55:00,69.56,69.65,69.54,69.62,214891.0,55.857,55.9293,55.841,55.9052,214891.0
2018-01-18 09:30:00,69.61,69.67,69.4,69.48,38901.0,55.8972,55.9454,55.7286,55.7928,38901.0
2018-01-18 09:35:00,69.54,69.69,69.5,69.68,29916.0,55.841,55.9614,55.8089,55.9534,29916.0
2018-01-18 09:40:00,69.71,69.9,69.68,69.83,11994.0,55.9775,56.1301,55.9534,56.0738,11994.0
2018-01-18 09:45:00,69.86,69.92,69.83,69.87,20139.0,56.0979,56.1461,56.0738,56.106,20139.0
2018-01-18 09:50:00,69.87,69.91,69.74,69.74,13921.0,56.106,56.1381,56.0016,56.0016,13921.0
2018-01-18 09:55:00,69.74,69.82,69.72,69.72,15663.0,56.0016,56.0658,55.9855,55.9855,15663.0
2018-01-18 10:00:00,69.73,69.8,69.64,69.77,21658.0,55.9935,56.0498,55.9213,56.0257,21658.0
2018-01-18 10:05:00,69.77,69.83,69.72,69.8,20449.0,56.0257,56.0738,55.9855,56.0498,20449.0
2018-01-18 10:10:00,69.81,69.82,69.7,69.71,13068.0,56.0578,56.0658,55.9695,55.9775,13068.0
2018-01-18 10:15:00,69.71,69.71,69.6,69.62,21836.0,55.9775,55.9775,55.8892,55.9052,21836.0
2018-01-18 10:20:00,69.63,69.63,69.3,69.3,23001.0,55.9132,55.9132,55.6483,55.6483,23001.0
2018-01-18 10:25:00,69.33,69.34,69.2,69.28,13608.0,55.6723,55.6804,55.568,55.6322,13608.0
2018-01-18 10:30:00,69.3,69.39,69.28,69.28,13461.0,55.6483,55.7205,55.6322,55.6322,13461.0
2018-01-18 10:35:00,69.28,69.4,69.27,69.4,9290.0,55.6322,55.7286,55.6242,55.7286,9290.0
2018-01-18 10:40:00,69.38,69.38,69.27,69.29,10513.0,55.7125,55.7125,55.6242,55.6402,10513.0
2018-01-18 10:45:00,69.32,69.33,69.14,69.15,24452.0,55.6643,55.6723,55.5198,55.5278,24452.0
2018-01-18 10:50:00,69.15,69.2,69.12,69.2,16614.0,55.5278,55.568,55.5037,55.568,16614.0
2018-01-18 10:55:00,69.19,69.23,69.12,69.13,35716.0,55.5599,55.592,55.5037,55.5117,35716.0
2018-01-18 11:00:00,69.1,69.12,69.03,69.12,15182.0,55.4877,55.5037,55.4314,55.5037,15182.0
2018-01-18 11:05:00,69.13,69.13,69.01,69.01,7030.0,55.5117,55.5117,55.4154,55.4154,7030.0
2018-01-18 11:10:00,69.0,69.08,68.99,69.08,15813.0,55.4074,55.4716,55.3993,55.4716,15813.0
2018-01-18 11:15:00,69.08,69.13,69.04,69.06,8875.0,55.4716,55.5117,55.4395,55.4555,8875.0
2018-01-18 11:20:00,69.08,69.09,68.96,68.97,8203.0,55.4716,55.4796,55.3752,55.3833,8203.0
2018-01-18 11:25:00,68.98,68.99,68.89,68.92,8051.0,55.3913,55.3993,55.319,55.3431,8051.0
2018-01-18 11:30:00,68.92,69.0,68.92,69.0,5192.0,55.3431,55.4074,55.3431,55.4074,5192.0
2018-01-18 11:35:00,68.99,68.99,68.88,68.88,6510.0,55.3993,55.3993,55.311,55.311,6510.0
2018-01-18 11:40:00,68.87,68.92,68.82,68.83,10661.0,55.303,55.3431,55.2628,55.2708,10661.0
2018-01-18 11:45:00,68.82,68.89,68.78,68.88,6102.0,55.2628,55.319,55.2307,55.311,6102.0
2018-01-18 11:50:00,68.9,68.96,68.84,68.95,31954.0,55.3271,55.3752,55.2789,55.3672,31954.0
2018-01-18 11:55:00,68.95,68.95,68.88,68.89,12877.0,55.3672,55.3672,55.311,55.319,12877.0
2018-01-18 12:00:00,68.93,68.93,68.79,68.81,10743.0,55.3511,55.3511,55.2387,55.2548,10743.0
2018-01-18 12:05:00,68.8,68.8,68.74,68.74,10796.0,55.2468,55.2468,55.1986,55.1986,10796.0
2018-01-18 12:10:00,68.73,68.78,68.68,68.76,9200.0,55.1905,55.2307,55.1504,55.2146,9200.0
2018-01-18 12:15:00,68.77,68.81,68.76,68.8,7470.0,55.2227,55.2548,55.2146,55.2468,7470.0
2018-01-18 12:20:00,68.8,68.81,68.76,68.81,37213.0,55.2468,55.2548,55.2146,55.2548,37213.0
2018-01-18 12:25:00,68.8,68.85,68.71,68.74,20086.0,55.2468,55.2869,55.1745,55.1986,20086.0
2018-01-18 12:30:00,68.76,68.8,68.75,68.78,12743.0,55.2146,55.2468,55.2066,55.2307,12743.0
2018-01-18 12:35:00,68.78,68.8,68.74,68.74,12451.0,55.2307,55.2468,55.1986,55.1986,12451.0
2018-01-18 12:40:00,68.74,68.8,68.72,68.73,32256.0,55.1986,55.2468,55.1825,55.1905,32256.0
2018-01-18 12:45:00,68.74,68.83,68.72,68.76,29846.0,55.1986,55.2708,55.1825,55.2146,29846.0
2018-01-18 12:50:00,68.76,68.81,68.73,68.79,20140.0,55.2146,55.2548,55.1905,55.2387,20140.0
2018-01-18 12:55:00,68.79,68.79,68.69,68.71,13929.0,55.2387,55.2387,55.1584,55.1745,13929.0
2018-01-18 13:00:00,68.72,68.8,68.66,68.71,22505.0,55.1825,55.2468,55.1343,55.1745,22505.0
2018-01-18 13:05:00,68.69,68.77,68.69,68.74,5105.0,55.1584,55.2227,55.1584,55.1986,5105.0
2018-01-18 13:10:00,68.77,68.82,68.77,68.81,4047.0,55.2227,55.2628,55.2227,55.2548,4047.0
2018-01-18 13:15:00,68.8,68.8,68.71,68.76,20975.0,55.2468,55.2468,55.1745,55.2146,20975.0
2018-01-18 13:20:00,68.75,68.75,68.71,68.75,2895.0,55.2066,55.2066,55.1745,55.2066,2895.0
2018-01-18 13:25:00,68.74,68.74,68.67,68.68,5142.0,55.1986,55.1986,55.1424,55.1504,5142.0
2018-01-18 13:30:00,68.66,68.71,68.65,68.68,6896.0,55.1343,55.1745,55.1263,55.1504,6896.0
2018-01-18 13:35:00,68.66,68.7,68.66,68.7,3996.0,55.1343,55.1665,55.1343,55.1665,3996.0
2018-01-18 13:40:00,68.7,68.72,68.68,68.7,4718.0,55.1665,55.1825,55.1504,55.1665,4718.0
2018-01-18 13:45:00,68.72,68.72,68.67,68.69,4595.0,55.1825,55.1825,55.1424,55.1584,4595.0
2018-01-18 13:50:00,68.69,68.72,68.67,68.68,6026.0,55.1584,55.1825,55.1424,55.1504,6026.0
2018-01-18 13:55:00,68.67,68.79,68.65,68.75,4800.0,55.1424,55.2387,55.1263,55.2066,4800.0
2018-01-18 14:00:00,68.77,68.93,68.76,68.92,28161.0,55.2227,55.3511,55.2146,55.3431,28161.0
2018-01-18 14:05:00,68.92,68.92,68.85,68.91,6653.0,55.3431,55.3431,55.2869,55.3351,6653.0
2018-01-18 14:10:00,68.92,69.02,68.92,68.98,14558.0,55.3431,55.4234,55.3431,55.3913,14558.0
2018-01-18 14:15:00,68.97,69.0,68.9,68.97,10760.0,55.3833,55.4074,55.3271,55.3833,10760.0
2018-01-18 14:20:00,68.99,69.0,68.96,68.99,5779.0,55.3993,55.4074,55.3752,55.3993,5779.0
2018-01-18 14:25:00,69.0,69.08,68.98,69.07,8037.0,55.4074,55.4716,55.3913,55.4636,8037.0
2018-01-18 14:30:00,69.07,69.15,69.05,69.14,15478.0,55.4636,55.5278,55.4475,55.5198,15478.0
2018-01-18 14:35:00,69.13,69.16,69.1,69.11,5496.0,55.5117,55.5358,55.4877,55.4957,5496.0
2018-01-18 14:40:00,69.11,69.12,69.07,69.07,9362.0,55.4957,55.5037,55.4636,55.4636,9362.0
2018-01-18 14:45:00,69.06,69.07,69.03,69.04,14159.0,55.4555,55.4636,55.4314,55.4395,14159.0
2018-01-18 14:50:00,69.04,69.05,69.01,69.03,7939.0,55.4395,55.4475,55.4154,55.4314,7939.0
2018-01-18 14:55:00,69.05,69.05,69.01,69.04,8017.0,55.4475,55.4475,55.4154,55.4395,8017.0
2018-01-18 15:00:00,69.03,69.04,68.96,69.03,14294.0,55.4314,55.4395,55.3752,55.4314,14294.0
2018-01-18 15:05:00,69.03,69.09,69.02,69.07,12456.0,55.4314,55.4796,55.4234,55.4636,12456.0
2018-01-18 15:10:00,69.08,69.09,69.05,69.07,14543.0,55.4716,55.4796,55.4475,55.4636,14543.0
2018-01-18 15:15:00,69.07,69.12,69.06,69.1,11747.0,55.4636,55.5037,55.4555,55.4877,11747.0
2018-01-18 15:20:00,69.1,69.11,69.01,69.02,12105.0,55.4877,55.4957,55.4154,55.4234,12105.0
2018-01-18 15:25:00,69.02,69.02,68.9,68.93,13738.0,55.4234,55.4234,55.3271,55.3511,13738.0
2018-01-18 15:30:00,68.94,68.94,68.86,68.88,14931.0,55.3592,55.3592,55.2949,55.311,14931.0
2018-01-18 15:35:00,68.88,68.89,68.84,68.88,13981.0,55.311,55.319,55.2789,55.311,13981.0
2018-01-18 15:40:00,68.87,68.92,68.86,68.9,18741.0,55.303,55.3431,55.2949,55.3271,18741.0
2018-01-18 15:45:00,68.89,68.91,68.83,68.9,26812.0,55.319,55.3351,55.2708,55.3271,26812.0
2018-01-18 15:50:00,68.89,68.92,68.87,68.88,33395.0,55.319,55.3431,55.303,55.311,33395.0
2018-01-18 15:55:00,68.88,68.97,68.87,68.92,90177.0,55.311,55.3833,55.303,55.3431,90177.0
2018-01-19 09:30:00,68.89,69.54,68.75,69.51,171869.0,55.319,55.841,55.2066,55.8169,171869.0
2018-01-19 09:35:00,69.56,69.56,69.3,69.42,12098.0,55.857,55.857,55.6483,55.7446,12098.0
2018-01-19 09:40:00,69.38,69.42,69.28,69.35,9109.0,55.7125,55.7446,55.6322,55.6884,9109.0
2018-01-19 09:45:00,69.35,69.47,69.33,69.44,14221.0,55.6884,55.7848,55.6723,55.7607,14221.0
2018-01-19 09:50:00,69.42,69.47,69.34,69.37,8555.0,55.7446,55.7848,55.6804,55.7045,8555.0
2018-01-19 09:55:00,69.36,69.36,69.24,69.28,12596.0,55.6964,55.6964,55.6001,55.6322,12596.0
2018-01-19 10:00:00,69.27,69.27,69.11,69.14,9296.0,55.6242,55.6242,55.4957,55.5198,9296.0
2018-01-19 10:05:00,69.14,69.21,69.02,69.08,8644.0,55.5198,55.576,55.4234,55.4716,8644.0
2018-01-19 10:10:00,69.1,69.16,69.07,69.1,9470.0,55.4877,55.5358,55.4636,55.4877,9470.0
2018-01-19 10:15:00,69.11,69.16,69.01,69.13,10014.0,55.4957,55.5358,55.4154,55.5117,10014.0
2018-01-19 10:20:00,69.13,69.14,69.05,69.11,17213.0,55.5117,55.5198,55.4475,55.4957,17213.0
2018-01-19 10:25:00,69.12,69.26,69.1,69.26,12457.0,55.5037,55.6161,55.4877,55.6161,12457.0
2018-01-19 10:30:00,69.25,69.29,69.23,69.23,12243.0,55.6081,55.6402,55.592,55.592,12243.0
2018-01-19 10:35:00,69.27,69.41,69.26,69.41,8413.0,55.6242,55.7366,55.6161,55.7366,8413.0
2018-01-19 10:40:00,69.42,69.48,69.37,69.47,7329.0,55.7446,55.7928,55.7045,55.7848,7329.0
2018-01-19 10:45:00,69.47,69.47,69.33,69.34,16952.0,55.7848,55.7848,55.6723,55.6804,16952.0
2018-01-19 10:50:00,69.34,69.34,69.2,69.29,16393.0,55.6804,55.6804,55.568,55.6402,16393.0
2018-01-19 10:55:00,69.31,69.33,69.17,69.22,20391.0,55.6563,55.6723,55.5439,55.584,20391.0
2018-01-19 11:00:00,69.24,69.24,69.18,69.23,8241.0,55.6001,55.6001,55.5519,55.592,8241.0
2018-01-19 11:05:00,69.25,69.26,69.18,69.2,8608.0,55.6081,55.6161,55.5519,55.568,8608.0
2018-01-19 11:10:00,69.22,69.23,69.16,69.17,7083.0,55.584,55.592,55.5358,55.5439,7083.0
2018-01-19 11:15:00,69.13,69.17,69.12,69.16,3167.0,55.5117,55.5439,55.5037,55.5358,3167.0
2018-01-19 11:20:00,69.17,69.22,69.15,69.22,8909.0,55.5439,55.584,55.5278,55.584,8909.0
2018-01-19 11:25:00,69.23,69.37,69.23,69.36,6471.0,55.592,55.7045,55.592,55.6964,6471.0
2018-01-19 11:30:00,69.36,69.44,69.35,69.4,7442.0,55.6964,55.7607,55.6884,55.7286,7442.0
2018-01-19 11:35:00,69.4,69.42,69.34,69.34,4133.0,55.7286,55.7446,55.6804,55.6804,4133.0
2018-01-19 11:40:00,69.36,69.37,69.32,69.36,3419.0,55.6964,55.7045,55.6643,55.6964,3419.0
2018-01-19 11:45:00,69.38,69.38,69.29,69.3,10066.0,55.7125,55.7125,55.6402,55.6483,10066.0
2018-01-19 11:50:00,69.31,69.32,69.24,69.28,4980.0,55.6563,55.6643,55.6001,55.6322,4980.0
2018-01-19 11:55:00,69.3,69.3,69.25,69.27,6577.0,55.6483,55.6483,55.6081,55.6242,6577.0
2018-01-19 12:00:00,69.27,69.28,69.24,69.28,4172.0,55.6242,55.6322,55.6001,55.6322,4172.0
2018-01-19 12:05:00,69.29,69.29,69.25,69.29,3071.0,55.6402,55.6402,55.6081,55.6402,3071.0
2018-01-19 12:10:00,69.29,69.34,69.28,69.33,5331.0,55.6402,55.6804,55.6322,55.6723,5331.0
2018-01-19 12:15:00,69.34,69.49,69.31,69.48,29260.0,55.6804,55.8008,55.6563,55.7928,29260.0
2018-01-19 12:20:00,69.5,69.64,69.47,69.64,35291.0,55.8089,55.9213,55.7848,55.9213,35291.0
2018-01-19 12:25:00,69.63,69.69,69.6,69.65,10209.0,55.9132,55.9614,55.8892,55.9293,10209.0
2018-01-19 12:30:00,69.64,69.66,69.6,69.62,6347.0,55.9213,55.9373,55.8892,55.9052,6347.0
2018-01-19 12:35:00,69.62,69.63,69.56,69.58,7661.0,55.9052,55.9132,55.857,55.8731,7661.0
2018-01-19 12:40:00,69.57,69.59,69.55,69.59,5426.0,55.8651,55.8811,55.849,55.8811,5426.0
2018-01-19 12:45:00,69.58,69.63,69.56,69.63,5789.0,55.8731,55.9132,55.857,55.9132,5789.0
2018-01-19 12:50:00,69.6,69.61,69.54,69.54,3825.0,55.8892,55.8972,55.841,55.841,3825.0
2018-01-19 12:55:00,69.53,69.57,69.49,69.54,3759.0,55.8329,55.8651,55.8008,55.841,3759.0
2018-01-19 13:00:00,69.57,69.57,69.52,69.52,10154.0,55.8651,55.8651,55.8249,55.8249,10154.0
2018-01-19 13:05:00,69.52,69.55,69.47,69.53,6582.0,55.8249,55.849,55.7848,55.8329,6582.0
2018-01-19 13:10:00,69.53,69.59,69.52,69.55,6750.0,55.8329,55.8811,55.8249,55.849,6750.0
2018-01-19 13:15:00,69.55,69.57,69.53,69.54,3278.0,55.849,55.8651,55.8329,55.841,3278.0
2018-01-19 13:20:00,69.54,69.56,69.51,69.55,6630.0,55.841,55.857,55.8169,55.849,6630.0
2018-01-19 13:25:00,69.56,69.56,69.5,69.51,10353.0,55.857,55.857,55.8089,55.8169,10353.0
2018-01-19 13:30:00,69.51,69.53,69.5,69.51,3600.0,55.8169,55.8329,55.8089,55.8169,3600.0
2018-01-19 13:35:00,69.5,69.53,69.5,69.5,4588.0,55.8089,55.8329,55.8089,55.8089,4588.0
2018-01-19 13:40:00,69.5,69.55,69.49,69.53,4402.0,55.8089,55.849,55.8008,55.8329,4402.0
2018-01-19 13:45:00,69.5,69.54,69.5,69.5,3735.0,55.8089,55.841,55.8089,55.8089,3735.0
2018-01-19 13:50:00,69.52,69.55,69.5,69.54,10447.0,55.8249,55.849,55.8089,55.841,10447.0
2018-01-19 13:55:00,69.54,69.56,69.53,69.53,7050.0,55.841,55.857,55.8329,55.8329,7050.0
2018-01-19 14:00:00,69.53,69.6,69.52,69.57,20244.0,55.8329,55.8892,55.8249,55.8651,20244.0
2018-01-19 14:05:00,69.57,69.6,69.56,69.59,3620.0,55.8651,55.8892,55.857,55.8811,3620.0
2018-01-19 14:10:00,69.57,69.65,69.57,69.65,8450.0,55.8651,55.9293,55.8651,55.9293,8450.0
2018-01-19 14:15:00,69.63,69.65,69.59,69.65,7205.0,55.9132,55.9293,55.8811,55.9293,7205.0
2018-01-19 14:20:00,69.66,69.69,69.63,69.64,6305.0,55.9373,55.9614,55.9132,55.9213,6305.0
2018-01-19 14:25:00,69.64,69.69,69.62,69.67,14575.0,55.9213,55.9614,55.9052,55.9454,14575.0
2018-01-19 14:30:00,69.67,69.69,69.65,69.66,12606.0,55.9454,55.9614,55.9293,55.9373,12606.0
2018-01-19 14:35:00,69.67,69.68,69.63,69.64,12032.0,55.9454,55.9534,55.9132,55.9213,12032.0
2018-01-19 14:40:00,69.64,69.67,69.62,69.66,9082.0,55.9213,55.9454,55.9052,55.9373,9082.0
2018-01-19 14:45:00,69.66,69.69,69.63,69.63,11727.0,55.9373,55.9614,55.9132,55.9132,11727.0
2018-01-19 14:50:00,69.64,69.68,69.63,69.67,5879.0,55.9213,55.9534,55.9132,55.9454,5879.0
2018-01-19 14:55:00,69.67,69.7,69.64,69.64,8135.0,55.9454,55.9695,55.9213,55.9213,8135.0
2018-01-19 15:00:00,69.64,69.66,69.6,69.61,12372.0,55.9213,55.9373,55.8892,55.8972,12372.0
2018-01-19 15:05:00,69.6,69.62,69.57,69.58,15836.0,55.8892,55.9052,55.8651,55.8731,15836.0
2018-01-19 15:10:00,69.57,69.57,69.51,69.52,7860.0,55.8651,55.8651,55.8169,55.8249,7860.0
2018-01-19 15:15:00,69.51,69.54,69.49,69.54,12668.0,55.8169,55.841,55.8008,55.841,12668.0
2018-01-19 15:20:00,69.54,69.57,69.5,69.53,26729.0,55.841,55.8651,55.8089,55.8329,26729.0
2018-01-19 15:25:00,69.52,69.57,69.51,69.54,21786.0,55.8249,55.8651,55.8169,55.841,21786.0
2018-01-19 15:30:00,69.57,69.62,69.56,69.56,29079.0,55.8651,55.9052,55.857,55.857,29079.0
2018-01-19 15:35:00,69.56,69.59,69.51,69.51,28005.0,55.857,55.8811,55.8169,55.8169,28005.0
2018-01-19 15:40:00,69.52,69.54,69.38,69.39,80007.0,55.8249,55.841,55.7125,55.7205,80007.0
2018-01-19 15:45:00,69.39,69.4,69.37,69.39,130372.0,55.7205,55.7286,55.7045,55.7205,130372.0
2018-01-19 15:50:00,69.39,69.54,69.33,69.36,142436.0,55.7205,55.841,55.6723,55.6964,142436.0
2018-01-19 15:55:00,69.37,69.49,69.32,69.49,196123.0,55.7045,55.8008,55.6643,55.8008,196123.0
2018-01-22 09:30:00,69.62,70.15,69.62,69.73,50123.0,55.9052,56.3308,55.9052,55.9935,50123.0
2018-01-22 09:35:00,69.69,69.69,69.5,69.5,4764.0,55.9614,55.9614,55.8089,55.8089,4764.0
2018-01-22 09:40:00,69.56,69.72,69.56,69.64,8085.0,55.857,55.9855,55.857,55.9213,8085.0
2018-01-22 09:45:00,69.66,69.71,69.63,69.71,3295.0,55.9373,55.9775,55.9132,55.9775,3295.0
2018-01-22 09:50:00,69.75,69.75,69.58,69.59,8702.0,56.0096,56.0096,55.8731,55.8811,8702.0
2018-01-22 09:55:00,69.58,69.7,69.58,69.7,2038.0,55.8731,55.9695,55.8731,55.9695,2038.0
2018-01-22 10:00:00,69.61,69.7,69.58,69.59,8815.0,55.8972,55.9695,55.8731,55.8811,8815.0
2018-01-22 10:05:00,69.58,69.73,69.56,69.73,6661.0,55.8731,55.9935,55.857,55.9935,6661.0
2018-01-22 10:10:00,69.73,69.8,69.71,69.71,4240.0,55.9935,56.0498,55.9775,55.9775,4240.0
2018-01-22 10:15:00,69.76,69.94,69.73,69.88,9157.0,56.0176,56.1622,55.9935,56.114,9157.0
2018-01-22 10:20:00,69.88,69.89,69.73,69.73,8575.0,56.114,56.122,55.9935,55.9935,8575.0
2018-01-22 10:25:00,69.74,69.76,69.62,69.62,13055.0,56.0016,56.0176,55.9052,55.9052,13055.0
2018-01-22 10:30:00,69.64,69.75,69.6,69.75,24141.0,55.9213,56.0096,55.8892,56.0096,24141.0
2018-01-22 10:35:00,69.73,69.79,69.63,69.63,20196.0,55.9935,56.0417,55.9132,55.9132,20196.0
2018-01-22 10:40:00,69.65,69.66,69.53,69.54,47176.0,55.9293,55.9373,55.8329,55.841,47176.0
2018-01-22 10:45:00,69.53,69.71,69.53,69.66,30269.0,55.8329,55.9775,55.8329,55.9373,30269.0
2018-01-22 10:50:00,69.69,69.75,69.67,69.71,9545.0,55.9614,56.0096,55.9454,55.9775,9545.0
2018-01-22 10:55:00,69.7,69.7,69.6,69.6,8711.0,55.9695,55.9695,55.8892,55.8892,8711.0
2018-01-22 11:00:00,69.59,69.64,69.55,69.55,10912.0,55.8811,55.9213,55.849,55.849,10912.0
2018-01-22 11:05:00,69.56,69.58,69.51,69.51,7022.0,55.857,55.8731,55.8169,55.8169,7022.0
2018-01-22 11:10:00,69.51,69.53,69.46,69.53,13998.0,55.8169,55.8329,55.7767,55.8329,13998.0
2018-01-22 11:15:00,69.55,69.58,69.45,69.47,18912.0,55.849,55.8731,55.7687,55.7848,18912.0
2018-01-22 11:20:00,69.46,69.52,69.44,69.5,26185.0,55.7767,55.8249,55.7607,55.8089,26185.0
2018-01-22 11:25:00,69.48,69.49,69.29,69.29,10801.0,55.7928,55.8008,55.6402,55.6402,10801.0
2018-01-22 11:30:00,69.3,69.34,69.27,69.3,11302.0,55.6483,55.6804,55.6242,55.6483,11302.0
2018-01-22 11:35:00,69.31,69.38,69.27,69.36,12353.0,55.6563,55.7125,55.6242,55.6964,12353.0
2018-01-22 11:40:00,69.39,69.41,69.37,69.37,5189.0,55.7205,55.7366,55.7045,55.7045,5189.0
2018-01-22 11:45:00,69.37,69.39,69.32,69.36,9744.0,55.7045,55.7205,55.6643,55.6964,9744.0
2018-01-22 11:50:00,69.37,69.41,69.34,69.35,7950.0,55.7045,55.7366,55.6804,55.6884,7950.0
2018-01-22 11:55:00,69.36,69.41,69.34,69.41,5717.0,55.6964,55.7366,55.6804,55.7366,5717.0
2018-01-22 12:00:00,69.43,69.51,69.42,69.48,8375.0,55.7526,55.8169,55.7446,55.7928,8375.0
2018-01-22 12:05:00,69.51,69.53,69.46,69.49,7269.0,55.8169,55.8329,55.7767,55.8008,7269.0
2018-01-22 12:10:00,69.48,69.49,69.41,69.43,9747.0,55.7928,55.8008,55.7366,55.7526,9747.0
2018-01-22 12:15:00,69.43,69.47,69.41,69.46,6662.0,55.7526,55.7848,55.7366,55.7767,6662.0
2018-01-22 12:20:00,69.48,69.49,69.38,69.38,8220.0,55.7928,55.8008,55.7125,55.7125,8220.0
2018-01-22 12:25:00,69.38,69.4,69.33,69.38,13995.0,55.7125,55.7286,55.6723,55.7125,13995.0
2018-01-22 12:30:00,69.4,69.43,69.39,69.41,9728.0,55.7286,55.7526,55.7205,55.7366,9728.0
2018-01-22 12:35:00,69.4,69.43,69.4,69.42,10957.0,55.7286,55.7526,55.7286,55.7446,10957.0
2018-01-22 12:40:00,69.42,69.49,69.41,69.46,7100.0,55.7446,55.8008,55.7366,55.7767,7100.0
2018-01-22 12:45:00,69.45,69.58,69.45,69.58,13472.0,55.7687,55.8731,55.7687,55.8731,13472.0
2018-01-22 12:50:00,69.6,69.66,69.6,69.63,9563.0,55.8892,55.9373,55.8892,55.9132,9563.0
2018-01-22 12:55:00,69.63,69.63,69.53,69.56,6277.0,55.9132,55.9132,55.8329,55.857,6277.0
2018-01-22 13:00:00,69.55,69.56,69.5,69.53,9255.0,55.849,55.857,55.8089,55.8329,9255.0
2018-01-22 13:05:00,69.51,69.53,69.48,69.49,8702.0,55.8169,55.8329,55.7928,55.8008,8702.0
2018-01-22 13:10:00,69.49,69.5,69.45,69.45,8469.0,55.8008,55.8089,55.7687,55.7687,8469.0
2018-01-22 13:15:00,69.45,69.49,69.44,69.47,11486.0,55.7687,55.8008,55.7607,55.7848,11486.0
2018-01-22 13:20:00,69.45,69.46,69.42,69.43,3897.0,55.7687,55.7767,55.7446,55.7526,3897.0
2018-01-22 13:25:00,69.43,69.44,69.41,69.41,5204.0,55.7526,55.7607,55.7366,55.7366,5204.0
2018-01-22 13:30:00,69.42,69.43,69.38,69.43,8065.0,55.7446,55.7526,55.7125,55.7526,8065.0
2018-01-22 13:35:00,69.42,69.42,69.36,69.41,10062.0,55.7446,55.7446,55.6964,55.7366,10062.0
2018-01-22 13:40:00,69.41,69.47,69.39,69.43,6802.0,55.7366,55.7848,55.7205,55.7526,6802.0
2018-01-22 13:45:00,69.43,69.44,69.39,69.39,7600.0,55.7526,55.7607,55.7205,55.7205,7600.0
2018-01-22 13:50:00,69.39,69.4,69.31,69.31,7473.0,55.7205,55.7286,55.6563,55.6563,7473.0
2018-01-22 13:55:00,69.32,69.34,69.31,69.32,7787.0,55.6643,55.6804,55.6563,55.6643,7787.0
2018-01-22 14:00:00,69.33,69.33,69.26,69.27,12269.0,55.6723,55.6723,55.6161,55.6242,12269.0
2018-01-22 14:05:00,69.26,69.29,69.26,69.29,9200.0,55.6161,55.6402,55.6161,55.6402,9200.0
2018-01-22 14:10:00,69.29,69.3,69.27,69.28,13783.0,55.6402,55.6483,55.6242,55.6322,13783.0
2018-01-22 14:15:00,69.3,69.35,69.28,69.34,10980.0,55.6483,55.6884,55.6322,55.6804,10980.0
2018-01-22 14:20:00,69.34,69.36,69.27,69.27,21757.0,55.6804,55.6964,55.6242,55.6242,21757.0
2018-01-22 14:25:00,69.29,69.29,69.23,69.26,27800.0,55.6402,55.6402,55.592,55.6161,27800.0
2018-01-22 14:30:00,69.27,69.28,69.25,69.26,19118.0,55.6242,55.6322,55.6081,55.6161,19118.0
2018-01-22 14:35:00,69.25,69.29,69.25,69.29,11800.0,55.6081,55.6402,55.6081,55.6402,11800.0
2018-01-22 14:40:00,69.29,69.32,69.28,69.31,7699.0,55.6402,55.6643,55.6322,55.6563,7699.0
2018-01-22 14:45:00,69.34,69.43,69.34,69.41,11475.0,55.6804,55.7526,55.6804,55.7366,11475.0
2018-01-22 14:50:00,69.42,69.44,69.4,69.4,8732.0,55.7446,55.7607,55.7286,55.7286,8732.0
2018-01-22 14:55:00,69.42,69.47,69.42,69.47,4105.0,55.7446,55.7848,55.7446,55.7848,4105.0
2018-01-22 15:00:00,69.45,69.47,69.42,69.47,12287.0,55.7687,55.7848,55.7446,55.7848,12287.0
2018-01-22 15:05:00,69.48,69.5,69.45,69.46,13498.0,55.7928,55.8089,55.7687,55.7767,13498.0
2018-01-22 15:10:00,69.45,69.55,69.45,69.47,15475.0,55.7687,55.849,55.7687,55.7848,15475.0
2018-01-22 15:15:00,69.47,69.52,69.45,69.48,18197.0,55.7848,55.8249,55.7687,55.7928,18197.0
2018-01-22 15:20:00,69.47,69.53,69.47,69.5,12728.0,55.7848,55.8329,55.7848,55.8089,12728.0
2018-01-22 15:25:00,69.5,69.54,69.5,69.5,12664.0,55.8089,55.841,55.8089,55.8089,12664.0
2018-01-22 15:30:00,69.51,69.56,69.5,69.55,12193.0,55.8169,55.857,55.8089,55.849,12193.0
2018-01-22 15:35:00,69.55,69.57,69.53,69.57,10808.0,55.849,55.8651,55.8329,55.8651,10808.0
2018-01-22 15:40:00,69.56,69.57,69.51,69.56,21271.0,55.857,55.8651,55.8169,55.857,21271.0
2018-01-22 15:45:00,69.57,69.59,69.53,69.56,25111.0,55.8651,55.8811,55.8329,55.857,25111.0
2018-01-22 15:50:00,69.57,69.72,69.56,69.62,67836.0,55.8651,55.9855,55.857,55.9052,67836.0
2018-01-22 15:55:00,69.62,69.7,69.61,69.7,83722.0,55.9052,55.9695,55.8972,55.9695,83722.0
2018-01-23 09:30:00,69.69,69.73,69.48,69.5,24802.0,55.9614,55.9935,55.7928,55.8089,24802.0
2018-01-23 09:35:00,69.51,69.52,69.29,69.32,9014.0,55.8169,55.8249,55.6402,55.6643,9014.0
2018-01-23 09:40:00,69.32,69.4,69.32,69.4,5245.0,55.6643,55.7286,55.6643,55.7286,5245.0
2018-01-23 09:45:00,69.42,69.62,69.42,69.6,8647.0,55.7446,55.9052,55.7446,55.8892,8647.0
2018-01-23 09:50:00,69.58,69.61,69.48,69.48,104430.0,55.8731,55.8972,55.7928,55.7928,104430.0
2018-01-23 09:55:00,69.45,69.53,69.33,69.51,13709.0,55.7687,55.8329,55.6723,55.8169,13709.0
2018-01-23 10:00:00,69.48,69.58,69.31,69.56,14905.0,55.7928,55.8731,55.6563,55.857,14905.0
2018-01-23 10:05:00,69.55,69.71,69.55,69.7,35053.0,55.849,55.9775,55.849,55.9695,35053.0
2018-01-23 10:10:00,69.72,69.77,69.67,69.67,13854.0,55.9855,56.0257,55.9454,55.9454,13854.0
2018-01-23 10:15:00,69.71,69.73,69.61,69.7,10909.0,55.9775,55.9935,55.8972,55.9695,10909.0
2018-01-23 10:20:00,69.7,69.7,69.58,69.59,5977.0,55.9695,55.9695,55.8731,55.8811,5977.0
2018-01-23 10:25:00,69.59,69.73,69.57,69.68,19652.0,55.8811,55.9935,55.8651,55.9534,19652.0
2018-01-23 10:30:00,69.67,69.69,69.61,69.67,8454.0,55.9454,55.9614,55.8972,55.9454,8454.0
2018-01-23 10:35:00,69.69,69.7,69.63,69.65,6428.0,55.9614,55.9695,55.9132,55.9293,6428.0
2018-01-23 10:40:00,69.63,69.64,69.53,69.62,5650.0,55.9132,55.9213,55.8329,55.9052,5650.0
2018-01-23 10:45:00,69.6,69.62,69.5,69.52,7528.0,55.8892,55.9052,55.8089,55.8249,7528.0
2018-01-23 10:50:00,69.5,69.54,69.47,69.51,8800.0,55.8089,55.841,55.7848,55.8169,8800.0
2018-01-23 10:55:00,69.5,69.56,69.47,69.49,8501.0,55.8089,55.857,55.7848,55.8008,8501.0
2018-01-23 11:00:00,69.48,69.56,69.47,69.49,12927.0,55.7928,55.857,55.7848,55.8008,12927.0
2018-01-23 11:05:00,69.47,69.47,69.41,69.43,14007.0,55.7848,55.7848,55.7366,55.7526,14007.0
2018-01-23 11:10:00,69.43,69.44,69.41,69.41,5926.0,55.7526,55.7607,55.7366,55.7366,5926.0
2018-01-23 11:15:00,69.41,69.42,69.37,69.37,7763.0,55.7366,55.7446,55.7045,55.7045,7763.0
2018-01-23 11:20:00,69.36,69.37,69.32,69.33,8361.0,55.6964,55.7045,55.6643,55.6723,8361.0
2018-01-23 11:25:00,69.32,69.41,69.27,69.4,16360.0,55.6643,55.7366,55.6242,55.7286,16360.0
2018-01-23 11:30:00,69.37,69.41,69.37,69.38,5819.0,55.7045,55.7366,55.7045,55.7125,5819.0
2018-01-23 11:35:00,69.39,69.39,69.3,69.3,8016.0,55.7205,55.7205,55.6483,55.6483,8016.0
2018-01-23 11:40:00,69.29,69.33,69.21,69.27,10371.0,55.6402,55.6723,55.576,55.6242,10371.0
2018-01-23 11:45:00,69.25,69.27,69.18,69.25,8064.0,55.6081,55.6242,55.5519,55.6081,8064.0
2018-01-23 11:50:00,69.25,69.28,69.22,69.27,5523.0,55.6081,55.6322,55.584,55.6242,5523.0
2018-01-23 11:55:00,69.28,69.3,69.23,69.24,7395.0,55.6322,55.6483,55.592,55.6001,7395.0
2018-01-23 12:00:00,69.26,69.3,69.24,69.24,6297.0,55.6161,55.6483,55.6001,55.6001,6297.0
2018-01-23 12:05:00,69.22,69.23,69.16,69.17,8544.0,55.584,55.592,55.5358,55.5439,8544.0
2018-01-23 12:10:00,69.17,69.22,69.15,69.18,25210.0,55.5439,55.584,55.5278,55.5519,25210.0
2018-01-23 12:15:00,69.19,69.22,69.17,69.18,67850.0,55.5599,55.584,55.5439,55.5519,67850.0
2018-01-23 12:20:00,69.17,69.22,69.16,69.18,59811.0,55.5439,55.584,55.5358,55.5519,59811.0
2018-01-23 12:25:00,69.17,69.17,69.11,69.13,9020.0,55.5439,55.5439,55.4957,55.5117,9020.0
2018-01-23 12:30:00,69.13,69.21,69.13,69.19,5599.0,55.5117,55.576,55.5117,55.5599,5599.0
2018-01-23 12:35:00,69.2,69.21,69.14,69.14,4525.0,55.568,55.576,55.5198,55.5198,4525.0
2018-01-23 12:40:00,69.14,69.15,69.1,69.13,11509.0,55.5198,55.5278,55.4877,55.5117,11509.0
2018-01-23 12:45:00,69.11,69.15,69.11,69.13,4410.0,55.4957,55.5278,55.4957,55.5117,4410.0
2018-01-23 12:50:00,69.15,69.21,69.13,69.18,9986.0,55.5278,55.576,55.5117,55.5519,9986.0
2018-01-23 12:55:00,69.2,69.23,69.19,69.22,5516.0,55.568,55.592,55.5599,55.584,5516.0
2018-01-23 13:00:00,69.23,69.24,69.19,69.21,1775.0,55.592,55.6001,55.5599,55.576,1775.0
2018-01-23 13:05:00,69.21,69.34,69.2,69.29,11509.0,55.576,55.6804,55.568,55.6402,11509.0
2018-01-23 13:10:00,69.28,69.32,69.28,69.3,3443.0,55.6322,55.6643,55.6322,55.6483,3443.0
2018-01-23 13:15:00,69.3,69.38,69.29,69.33,20114.0,55.6483,55.7125,55.6402,55.6723,20114.0
2018-01-23 13:20:00,69.33,69.52,69.29,69.5,203954.0,55.6723,55.8249,55.6402,55.8089,203954.0
2018-01-23 13:25:00,69.5,69.66,69.5,69.66,96357.0,55.8089,55.9373,55.8089,55.9373,96357.0
2018-01-23 13:30:00,69.63,71.05,69.63,71.03,336356.0,55.9132,57.0535,55.9132,57.0375,336356.0
2018-01-23 13:35:00,70.96,73.1,70.59,72.67,785966.0,56.9812,58.6997,56.6841,58.3544,785966.0
2018-01-23 13:40:00,72.67,72.7,71.25,71.28,613356.0,58.3544,58.3785,57.2141,57.2382,613356.0
2018-01-23 13:45:00,71.3,72.15,71.27,71.67,487360.0,57.2543,57.9368,57.2302,57.5514,487360.0
2018-01-23 13:50:00,71.67,71.75,71.0,71.01,271193.0,57.5514,57.6156,57.0134,57.0214,271193.0
2018-01-23 13:55:00,71.01,71.11,70.76,70.77,270586.0,57.0214,57.1017,56.8206,56.8287,270586.0
2018-01-23 14:00:00,70.77,71.12,70.72,70.99,122658.0,56.8287,57.1097,56.7885,57.0053,122658.0
2018-01-23 14:05:00,70.95,71.25,70.95,71.09,66343.0,56.9732,57.2141,56.9732,57.0856,66343.0
2018-01-23 14:10:00,71.09,71.12,70.88,70.92,54801.0,57.0856,57.1097,56.917,56.9491,54801.0
2018-01-23 14:15:00,70.94,70.96,70.75,70.78,84927.0,56.9652,56.9812,56.8126,56.8367,84927.0
2018-01-23 14:20:00,70.78,70.79,70.55,70.57,100931.0,56.8367,56.8447,56.652,56.6681,100931.0
2018-01-23 14:25:00,70.55,70.64,70.44,70.51,85294.0,56.652,56.7243,56.5637,56.6199,85294.0
2018-01-23 14:30:00,70.5,70.9,70.43,70.9,74667.0,56.6119,56.9331,56.5557,56.9331,74667.0
2018-01-23 14:35:00,70.88,71.13,70.7,70.76,73452.0,56.917,57.1178,56.7725,56.8206,73452.0
2018-01-23 14:40:00,70.73,70.78,70.56,70.63,57642.0,56.7966,56.8367,56.66,56.7163,57642.0
2018-01-23 14:45:00,70.6,70.63,70.29,70.33,58424.0,56.6922,56.7163,56.4432,56.4754,58424.0
2018-01-23 14:50:00,70.34,70.41,70.09,70.13,72398.0,56.4834,56.5396,56.2826,56.3147,72398.0
2018-01-23 14:55:00,70.15,70.15,69.94,70.0,110147.0,56.3308,56.3308,56.1622,56.2104,110147.0
2018-01-23 15:00:00,70.0,70.25,69.99,70.13,104594.0,56.2104,56.4111,56.2023,56.3147,104594.0
2018-01-23 15:05:00,70.13,70.13,69.99,70.08,24732.0,56.3147,56.3147,56.2023,56.2746,24732.0
2018-01-23 15:10:00,70.08,70.15,69.58,69.93,271792.0,56.2746,56.3308,55.8731,56.1541,271792.0
2018-01-23 15:15:00,69.9,70.17,69.76,70.04,102395.0,56.1301,56.3469,56.0176,56.2425,102395.0
2018-01-23 15:20:00,70.04,70.13,69.97,70.02,97444.0,56.2425,56.3147,56.1863,56.2264,97444.0
2018-01-23 15:25:00,70.01,70.01,69.87,69.97,53953.0,56.2184,56.2184,56.106,56.1863,53953.0
2018-01-23 15:30:00,69.98,69.98,69.84,69.87,39818.0,56.1943,56.1943,56.0819,56.106,39818.0
2018-01-23 15:35:00,69.87,70.01,69.82,70.0,47310.0,56.106,56.2184,56.0658,56.2104,47310.0
2018-01-23 15:40:00,70.03,70.05,69.89,69.93,47156.0,56.2344,56.2505,56.122,56.1541,47156.0
2018-01-23 15:45:00,69.94,70.08,69.93,70.05,44247.0,56.1622,56.2746,56.1541,56.2505,44247.0
2018-01-23 15:50:00,70.05,70.05,69.92,69.95,89485.0,56.2505,56.2505,56.1461,56.1702,89485.0
2018-01-23 15:55:00,69.95,70.07,69.95,69.99,133853.0,56.1702,56.2666,56.1702,56.2023,133853.0
2018-01-24 09:30:00,70.11,70.16,69.37,69.48,40815.0,56.2987,56.3388,55.7045,55.7928,40815.0
2018-01-24 09:35:00,69.5,69.54,69.24,69.36,44266.0,55.8089,55.841,55.6001,55.6964,44266.0
2018-01-24 09:40:00,69.37,69.5,69.23,69.28,30634.0,55.7045,55.8089,55.592,55.6322,30634.0
2018-01-24 09:45:00,69.32,69.5,69.32,69.47,16076.0,55.6643,55.8089,55.6643,55.7848,16076.0
2018-01-24 09:50:00,69.5,69.63,69.5,69.59,25910.0,55.8089,55.9132,55.8089,55.8811,25910.0
2018-01-24 09:55:00,69.58,69.77,69.56,69.61,12169.0,55.8731,56.0257,55.857,55.8972,12169.0
2018-01-24 10:00:00,69.63,69.64,69.49,69.52,15950.0,55.9132,55.9213,55.8008,55.8249,15950.0
2018-01-24 10:05:00,69.54,69.55,69.21,69.21,48034.0,55.841,55.849,55.576,55.576,48034.0
2018-01-24 10:10:00,69.21,69.26,69.07,69.22,37380.0,55.576,55.6161,55.4636,55.584,37380.0
2018-01-24 10:15:00,69.22,69.27,69.03,69.07,13077.0,55.584,55.6242,55.4314,55.4636,13077.0
2018-01-24 10:20:00,69.09,69.21,69.04,69.17,48005.0,55.4796,55.576,55.4395,55.5439,48005.0
2018-01-24 10:25:00,69.15,69.19,69.05,69.06,37865.0,55.5278,55.5599,55.4475,55.4555,37865.0
2018-01-24 10:30:00,69.08,69.22,69.07,69.19,22573.0,55.4716,55.584,55.4636,55.5599,22573.0
2018-01-24 10:35:00,69.22,69.28,69.13,69.15,22718.0,55.584,55.6322,55.5117,55.5278,22718.0
2018-01-24 10:40:00,69.17,69.2,69.1,69.11,9636.0,55.5439,55.568,55.4877,55.4957,9636.0
2018-01-24 10:45:00,69.13,69.13,69.05,69.1,16486.0,55.5117,55.5117,55.4475,55.4877,16486.0
2018-01-24 10:50:00,69.08,69.08,68.98,68.98,44849.0,55.4716,55.4716,55.3913,55.3913,44849.0
2018-01-24 10:55:00,68.98,69.04,68.95,68.99,17426.0,55.3913,55.4395,55.3672,55.3993,17426.0
2018-01-24 11:00:00,69.01,69.01,68.81,68.84,47204.0,55.4154,55.4154,55.2548,55.2789,47204.0
2018-01-24 11:05:00,68.87,68.92,68.74,68.83,37523.0,55.303,55.3431,55.1986,55.2708,37523.0
2018-01-24 11:10:00,68.83,68.83,68.66,68.68,21944.0,55.2708,55.2708,55.1343,55.1504,21944.0
2018-01-24 11:15:00,68.71,68.72,68.56,68.56,20758.0,55.1745,55.1825,55.054,55.054,20758.0
2018-01-24 11:20:00,68.6,68.7,68.54,68.7,23910.0,55.0862,55.1665,55.038,55.1665,23910.0
2018-01-24 11:25:00,68.74,68.8,68.59,68.63,18202.0,55.1986,55.2468,55.0781,55.1102,18202.0
2018-01-24 11:30:00,68.58,68.58,68.32,68.37,38992.0,55.0701,55.0701,54.8613,54.9015,38992.0
2018-01-24 11:35:00,68.4,68.5,68.27,68.39,27616.0,54.9256,55.0059,54.8212,54.9175,27616.0
2018-01-24 11:40:00,68.38,68.42,68.27,68.33,24119.0,54.9095,54.9416,54.8212,54.8693,24119.0
2018-01-24 11:45:00,68.35,68.4,68.27,68.32,18109.0,54.8854,54.9256,54.8212,54.8613,18109.0
2018-01-24 11:50:00,68.33,68.45,68.33,68.39,18844.0,54.8693,54.9657,54.8693,54.9175,18844.0
2018-01-24 11:55:00,68.4,68.41,68.3,68.35,17294.0,54.9256,54.9336,54.8453,54.8854,17294.0
2018-01-24 12:00:00,68.33,68.35,68.22,68.24,11506.0,54.8693,54.8854,54.781,54.7971,11506.0
2018-01-24 12:05:00,68.25,68.3,68.17,68.18,14591.0,54.8051,54.8453,54.7409,54.7489,14591.0
2018-01-24 12:10:00,68.22,68.32,68.21,68.31,9855.0,54.781,54.8613,54.773,54.8533,9855.0
2018-01-24 12:15:00,68.32,68.32,68.15,68.16,18376.0,54.8613,54.8613,54.7248,54.7328,18376.0
2018-01-24 12:20:00,68.16,68.18,68.08,68.1,27736.0,54.7328,54.7489,54.6686,54.6846,27736.0
2018-01-24 12:25:00,68.1,68.14,68.05,68.1,11328.0,54.6846,54.7168,54.6445,54.6846,11328.0
2018-01-24 12:30:00,68.1,68.23,68.09,68.23,10669.0,54.6846,54.789,54.6766,54.789,10669.0
2018-01-24 12:35:00,68.24,68.24,68.08,68.08,9270.0,54.7971,54.7971,54.6686,54.6686,9270.0
2018-01-24 12:40:00,68.07,68.11,68.04,68.07,8260.0,54.6606,54.6927,54.6365,54.6606,8260.0
2018-01-24 12:45:00,68.07,68.19,68.02,68.19,11168.0,54.6606,54.7569,54.6204,54.7569,11168.0
2018-01-24 12:50:00,68.19,68.31,68.19,68.25,31855.0,54.7569,54.8533,54.7569,54.8051,31855.0
2018-01-24 12:55:00,68.23,68.3,68.22,68.3,18839.0,54.789,54.8453,54.781,54.8453,18839.0
2018-01-24 13:00:00,68.3,68.3,68.22,68.24,20576.0,54.8453,54.8453,54.781,54.7971,20576.0
2018-01-24 13:05:00,68.24,68.29,68.11,68.14,35024.0,54.7971,54.8372,54.6927,54.7168,35024.0
2018-01-24 13:10:00,68.11,68.17,68.09,68.17,10540.0,54.6927,54.7409,54.6766,54.7409,10540.0
2018-01-24 13:15:00,68.16,68.16,68.08,68.12,9437.0,54.7328,54.7328,54.6686,54.7007,9437.0
2018-01-24 13:20:00,68.12,68.14,68.07,68.13,9487.0,54.7007,54.7168,54.6606,54.7087,9487.0
2018-01-24 13:25:00,68.14,68.23,68.14,68.2,8248.0,54.7168,54.789,54.7168,54.7649,8248.0
2018-01-24 13:30:00,68.21,68.27,68.14,68.26,10427.0,54.773,54.8212,54.7168,54.8131,10427.0
2018-01-24 13:35:00,68.27,68.31,68.17,68.28,15909.0,54.8212,54.8533,54.7409,54.8292,15909.0
2018-01-24 13:40:00,68.25,68.37,68.25,68.31,15841.0,54.8051,54.9015,54.8051,54.8533,15841.0
2018-01-24 13:45:00,68.31,68.31,68.19,68.29,10797.0,54.8533,54.8533,54.7569,54.8372,10797.0
2018-01-24 13:50:00,68.28,68.32,68.25,68.29,49577.0,54.8292,54.8613,54.8051,54.8372,49577.0
2018-01-24 13:55:00,68.3,68.36,68.24,68.28,21193.0,54.8453,54.8934,54.7971,54.8292,21193.0
2018-01-24 14:00:00,68.28,68.42,68.27,68.34,17502.0,54.8292,54.9416,54.8212,54.8774,17502.0
2018-01-24 14:05:00,68.33,68.37,68.23,68.24,19255.0,54.8693,54.9015,54.789,54.7971,19255.0
2018-01-24 14:10:00,68.25,68.29,68.2,68.21,39655.0,54.8051,54.8372,54.7649,54.773,39655.0
2018-01-24 14:15:00,68.21,68.33,68.11,68.33,37333.0,54.773,54.8693,54.6927,54.8693,37333.0
2018-01-24 14:20:00,68.34,68.35,68.25,68.33,16020.0,54.8774,54.8854,54.8051,54.8693,16020.0
2018-01-24 14:25:00,68.31,68.34,68.21,68.31,25385.0,54.8533,54.8774,54.773,54.8533,25385.0
2018-01-24 14:30:00,68.3,68.33,68.22,68.28,14808.0,54.8453,54.8693,54.781,54.8292,14808.0
2018-01-24 14:35:00,68.27,68.35,68.26,68.34,14415.0,54.8212,54.8854,54.8131,54.8774,14415.0
2018-01-24 14:40:00,68.34,68.38,68.32,68.38,22682.0,54.8774,54.9095,54.8613,54.9095,22682.0
2018-01-24 14:45:00,68.38,68.53,68.38,68.49,103628.0,54.9095,55.0299,54.9095,54.9978,103628.0
2018-01-24 14:50:00,68.49,68.51,68.3,68.33,94272.0,54.9978,55.0139,54.8453,54.8693,94272.0
2018-01-24 14:55:00,68.35,68.43,68.33,68.41,13592.0,54.8854,54.9496,54.8693,54.9336,13592.0
2018-01-24 15:00:00,68.42,68.42,68.24,68.28,32210.0,54.9416,54.9416,54.7971,54.8292,32210.0
2018-01-24 15:05:00,68.28,68.37,68.28,68.31,14954.0,54.8292,54.9015,54.8292,54.8533,14954.0
2018-01-24 15:10:00,68.3,68.3,68.23,68.24,18482.0,54.8453,54.8453,54.789,54.7971,18482.0
2018-01-24 15:15:00,68.23,68.24,68.12,68.14,42860.0,54.789,54.7971,54.7007,54.7168,42860.0
2018-01-24 15:20:00,68.13,68.22,68.13,68.14,69737.0,54.7087,54.781,54.7087,54.7168,69737.0
2018-01-24 15:25:00,68.16,68.27,68.05,68.26,47182.0,54.7328,54.8212,54.6445,54.8131,47182.0
2018-01-24 15:30:00,68.25,68.27,68.03,68.05,58959.0,54.8051,54.8212,54.6284,54.6445,58959.0
2018-01-24 15:35:00,68.06,68.1,67.95,68.09,66960.0,54.6525,54.6846,54.5642,54.6766,66960.0
2018-01-24 15:40:00,68.09,68.14,68.06,68.14,49409.0,54.6766,54.7168,54.6525,54.7168,49409.0
2018-01-24 15:45:00,68.12,68.23,68.08,68.12,85343.0,54.7007,54.789,54.6686,54.7007,85343.0
2018-01-24 15:50:00,68.11,68.11,68.03,68.04,128837.0,54.6927,54.6927,54.6284,54.6365,128837.0
2018-01-24 15:55:00,68.03,68.05,67.97,68.0,207150.0,54.6284,54.6445,54.5803,54.6043,207150.0
2018-01-25 09:30:00,68.22,68.36,68.04,68.23,25545.0,54.781,54.8934,54.6365,54.789,25545.0
2018-01-25 09:35:00,68.21,68.3,67.98,67.99,25571.0,54.773,54.8453,54.5883,54.5963,25571.0
2018-01-25 09:40:00,68.01,68.07,67.91,68.0,11598.0,54.6124,54.6606,54.5321,54.6043,11598.0
2018-01-25 09:45:00,67.97,68.03,67.85,67.85,18978.0,54.5803,54.6284,54.4839,54.4839,18978.0
2018-01-25 09:50:00,67.84,67.86,67.68,67.74,12125.0,54.4759,54.4919,54.3474,54.3956,12125.0
2018-01-25 09:55:00,67.73,67.78,67.63,67.74,25475.0,54.3875,54.4277,54.3072,54.3956,25475.0
2018-01-25 10:00:00,67.75,67.94,67.68,67.94,17867.0,54.4036,54.5562,54.3474,54.5562,17867.0
2018-01-25 10:05:00,67.95,68.04,67.83,67.86,12803.0,54.5642,54.6365,54.4678,54.4919,12803.0
2018-01-25 10:10:00,67.82,67.84,67.66,67.72,17050.0,54.4598,54.4759,54.3313,54.3795,17050.0
2018-01-25 10:15:00,67.72,67.8,67.69,67.8,13157.0,54.3795,54.4437,54.3554,54.4437,13157.0
2018-01-25 10:20:00,67.78,67.87,67.71,67.76,15445.0,54.4277,54.5,54.3715,54.4116,15445.0
2018-01-25 10:25:00,67.75,67.77,67.63,67.68,18660.0,54.4036,54.4197,54.3072,54.3474,18660.0
2018-01-25 10:30:00,67.7,67.78,67.66,67.78,6753.0,54.3634,54.4277,54.3313,54.4277,6753.0
2018-01-25 10:35:00,67.78,67.8,67.7,67.7,8843.0,54.4277,54.4437,54.3634,54.3634,8843.0
2018-01-25 10:40:00,67.7,67.79,67.7,67.77,10024.0,54.3634,54.4357,54.3634,54.4197,10024.0
2018-01-25 10:45:00,67.78,67.85,67.71,67.79,10930.0,54.4277,54.4839,54.3715,54.4357,10930.0
2018-01-25 10:50:00,67.78,67.84,67.77,67.8,8383.0,54.4277,54.4759,54.4197,54.4437,8383.0
2018-01-25 10:55:00,67.83,67.99,67.81,67.97,29496.0,54.4678,54.5963,54.4518,54.5803,29496.0
2018-01-25 11:00:00,67.98,68.01,67.91,68.0,26071.0,54.5883,54.6124,54.5321,54.6043,26071.0
2018-01-25 11:05:00,67.96,67.97,67.89,67.95,18188.0,54.5722,54.5803,54.516,54.5642,18188.0
2018-01-25 11:10:00,67.96,68.0,67.93,67.94,9306.0,54.5722,54.6043,54.5481,54.5562,9306.0
2018-01-25 11:15:00,67.92,67.97,67.91,67.92,8668.0,54.5401,54.5803,54.5321,54.5401,8668.0
2018-01-25 11:20:00,67.93,68.03,67.93,68.03,15465.0,54.5481,54.6284,54.5481,54.6284,15465.0
2018-01-25 11:25:00,68.04,68.17,68.03,68.14,10970.0,54.6365,54.7409,54.6284,54.7168,10970.0
2018-01-25 11:30:00,68.15,68.17,68.08,68.16,10246.0,54.7248,54.7409,54.6686,54.7328,10246.0
2018-01-25 11:35:00,68.16,68.19,68.14,68.18,7402.0,54.7328,54.7569,54.7168,54.7489,7402.0
2018-01-25 11:40:00,68.17,68.24,68.13,68.23,32403.0,54.7409,54.7971,54.7087,54.789,32403.0
2018-01-25 11:45:00,68.2,68.32,68.2,68.28,14452.0,54.7649,54.8613,54.7649,54.8292,14452.0
2018-01-25 11:50:00,68.28,68.29,68.21,68.26,11867.0,54.8292,54.8372,54.773,54.8131,11867.0
2018-01-25 11:55:00,68.24,68.39,68.24,68.27,16373.0,54.7971,54.9175,54.7971,54.8212,16373.0
2018-01-25 12:00:00,68.28,68.39,68.26,68.38,7448.0,54.8292,54.9175,54.8131,54.9095,7448.0
2018-01-25 12:05:00,68.37,68.45,68.33,68.41,9069.0,54.9015,54.9657,54.8693,54.9336,9069.0
2018-01-25 12:10:00,68.4,68.55,68.4,68.54,19784.0,54.9256,55.046,54.9256,55.038,19784.0
2018-01-25 12:15:00,68.53,68.54,68.48,68.5,9312.0,55.0299,55.038,54.9898,55.0059,9312.0
2018-01-25 12:20:00,68.51,68.54,68.48,68.52,16416.0,55.0139,55.038,54.9898,55.0219,16416.0
2018-01-25 12:25:00,68.53,68.59,68.51,68.54,11425.0,55.0299,55.0781,55.0139,55.038,11425.0
2018-01-25 12:30:00,68.55,68.56,68.48,68.51,12030.0,55.046,55.054,54.9898,55.0139,12030.0
2018-01-25 12:35:00,68.51,68.57,68.49,68.51,32114.0,55.0139,55.0621,54.9978,55.0139,32114.0
2018-01-25 12:40:00,68.51,68.52,68.46,68.47,13964.0,55.0139,55.0219,54.9737,54.9818,13964.0
2018-01-25 12:45:00,68.46,68.47,68.4,68.46,10860.0,54.9737,54.9818,54.9256,54.9737,10860.0
2018-01-25 12:50:00,68.45,68.45,68.42,68.43,12318.0,54.9657,54.9657,54.9416,54.9496,12318.0
2018-01-25 12:55:00,68.44,68.46,68.36,68.41,9229.0,54.9577,54.9737,54.8934,54.9336,9229.0
2018-01-25 13:00:00,68.4,68.43,68.36,68.42,13323.0,54.9256,54.9496,54.8934,54.9416,13323.0
2018-01-25 13:05:00,68.41,68.43,68.34,68.41,10399.0,54.9336,54.9496,54.8774,54.9336,10399.0
2018-01-25 13:10:00,68.41,68.44,68.34,68.38,7963.0,54.9336,54.9577,54.8774,54.9095,7963.0
2018-01-25 13:15:00,68.37,68.45,68.35,68.45,8753.0,54.9015,54.9657,54.8854,54.9657,8753.0
2018-01-25 13:20:00,68.45,68.46,68.41,68.41,12815.0,54.9657,54.9737,54.9336,54.9336,12815.0
2018-01-25 13:25:00,68.4,68.42,68.33,68.41,5350.0,54.9256,54.9416,54.8693,54.9336,5350.0
2018-01-25 13:30:00,68.41,68.43,68.31,68.39,16328.0,54.9336,54.9496,54.8533,54.9175,16328.0
2018-01-25 13:35:00,68.37,68.49,68.34,68.48,12276.0,54.9015,54.9978,54.8774,54.9898,12276.0
2018-01-25 13:40:00,68.49,68.52,68.43,68.5,16975.0,54.9978,55.0219,54.9496,55.0059,16975.0
2018-01-25 13:45:00,68.5,68.58,68.5,68.54,12088.0,55.0059,55.0701,55.0059,55.038,12088.0
2018-01-25 13:50:00,68.53,68.61,68.52,68.58,12239.0,55.0299,55.0942,55.0219,55.0701,12239.0
2018-01-25 13:55:00,68.57,68.57,68.53,68.56,8290.0,55.0621,55.0621,55.0299,55.054,8290.0
2018-01-25 14:00:00,68.57,68.58,68.47,68.55,12930.0,55.0621,55.0701,54.9818,55.046,12930.0
2018-01-25 14:05:00,68.53,68.7,68.53,68.67,16481.0,55.0299,55.1665,55.0299,55.1424,16481.0
2018-01-25 14:10:00,68.66,68.69,68.39,68.47,16443.0,55.1343,55.1584,54.9175,54.9818,16443.0
2018-01-25 14:15:00,68.47,68.56,68.46,68.54,16766.0,54.9818,55.054,54.9737,55.038,16766.0
2018-01-25 14:20:00,68.55,68.56,68.5,68.51,13344.0,55.046,55.054,55.0059,55.0139,13344.0
2018-01-25 14:25:00,68.5,68.62,68.5,68.56,12573.0,55.0059,55.1022,55.0059,55.054,12573.0
2018-01-25 14:30:00,68.56,68.64,68.55,68.55,16849.0,55.054,55.1183,55.046,55.046,16849.0
2018-01-25 14:35:00,68.55,68.55,68.45,68.47,20809.0,55.046,55.046,54.9657,54.9818,20809.0
2018-01-25 14:40:00,68.48,68.55,68.46,68.51,16235.0,54.9898,55.046,54.9737,55.0139,16235.0
2018-01-25 14:45:00,68.51,68.56,68.47,68.56,14711.0,55.0139,55.054,54.9818,55.054,14711.0
2018-01-25 14:50:00,68.55,68.58,68.47,68.54,20093.0,55.046,55.0701,54.9818,55.038,20093.0
2018-01-25 14:55:00,68.54,68.59,68.47,68.47,15850.0,55.038,55.0781,54.9818,54.9818,15850.0
2018-01-25 15:00:00,68.48,68.57,68.45,68.53,19184.0,54.9898,55.0621,54.9657,55.0299,19184.0
2018-01-25 15:05:00,68.55,68.58,68.47,68.49,19652.0,55.046,55.0701,54.9818,54.9978,19652.0
2018-01-25 15:10:00,68.48,68.48,68.39,68.44,22616.0,54.9898,54.9898,54.9175,54.9577,22616.0
2018-01-25 15:15:00,68.43,68.54,68.41,68.49,15539.0,54.9496,55.038,54.9336,54.9978,15539.0
2018-01-25 15:20:00,68.51,68.55,68.48,68.55,25468.0,55.0139,55.046,54.9898,55.046,25468.0
2018-01-25 15:25:00,68.54,68.59,68.51,68.51,20607.0,55.038,55.0781,55.0139,55.0139,20607.0
2018-01-25 15:30:00,68.51,68.55,68.45,68.5,22024.0,55.0139,55.046,54.9657,55.0059,22024.0
2018-01-25 15:35:00,68.5,68.54,68.47,68.51,21543.0,55.0059,55.038,54.9818,55.0139,21543.0
2018-01-25 15:40:00,68.5,68.6,68.49,68.55,32295.0,55.0059,55.0862,54.9978,55.046,32295.0
2018-01-25 15:45:00,68.55,68.64,68.54,68.63,33982.0,55.046,55.1183,55.038,55.1102,33982.0
2018-01-25 15:50:00,68.63,68.65,68.6,68.61,43462.0,55.1102,55.1263,55.0862,55.0942,43462.0
2018-01-25 15:55:00,68.6,68.67,68.59,68.62,95228.0,55.0862,55.1424,55.0781,55.1022,95228.0
2018-01-26 09:30:00,68.93,68.99,68.8,68.88,26731.0,55.3511,55.3993,55.2468,55.311,26731.0
2018-01-26 09:35:00,68.94,68.94,68.8,68.87,3355.0,55.3592,55.3592,55.2468,55.303,3355.0
2018-01-26 09:40:00,68.87,68.89,68.79,68.82,5782.0,55.303,55.319,55.2387,55.2628,5782.0
2018-01-26 09:45:00,68.81,68.81,68.6,68.76,7826.0,55.2548,55.2548,55.0862,55.2146,7826.0
2018-01-26 09:50:00,68.79,68.81,68.73,68.8,5227.0,55.2387,55.2548,55.1905,55.2468,5227.0
2018-01-26 09:55:00,68.83,68.9,68.8,68.86,6272.0,55.2708,55.3271,55.2468,55.2949,6272.0
2018-01-26 10:00:00,68.86,68.87,68.75,68.87,11055.0,55.2949,55.303,55.2066,55.303,11055.0
2018-01-26 10:05:00,68.86,68.88,68.79,68.86,4394.0,55.2949,55.311,55.2387,55.2949,4394.0
2018-01-26 10:10:00,68.87,68.91,68.84,68.86,5576.0,55.303,55.3351,55.2789,55.2949,5576.0
2018-01-26 10:15:00,68.88,68.88,68.76,68.83,7024.0,55.311,55.311,55.2146,55.2708,7024.0
2018-01-26 10:20:00,68.84,68.89,68.84,68.84,2858.0,55.2789,55.319,55.2789,55.2789,2858.0
2018-01-26 10:25:00,68.86,69.04,68.85,69.0,11600.0,55.2949,55.4395,55.2869,55.4074,11600.0
2018-01-26 10:30:00,68.98,69.01,68.97,68.99,4264.0,55.3913,55.4154,55.3833,55.3993,4264.0
2018-01-26 10:35:00,69.01,69.11,68.98,69.05,8912.0,55.4154,55.4957,55.3913,55.4475,8912.0
2018-01-26 10:40:00,69.03,69.08,68.96,68.96,22531.0,55.4314,55.4716,55.3752,55.3752,22531.0
2018-01-26 10:45:00,68.95,69.11,68.95,68.99,31221.0,55.3672,55.4957,55.3672,55.3993,31221.0
2018-01-26 10:50:00,69.02,69.15,69.02,69.09,6401.0,55.4234,55.5278,55.4234,55.4796,6401.0
2018-01-26 10:55:00,69.1,69.11,69.03,69.06,2337.0,55.4877,55.4957,55.4314,55.4555,2337.0
2018-01-26 11:00:00,69.05,69.07,69.02,69.03,5406.0,55.4475,55.4636,55.4234,55.4314,5406.0
2018-01-26 11:05:00,69.05,69.08,69.03,69.05,1944.0,55.4475,55.4716,55.4314,55.4475,1944.0
2018-01-26 11:10:00,69.05,69.08,69.02,69.02,3489.0,55.4475,55.4716,55.4234,55.4234,3489.0
2018-01-26 11:15:00,69.06,69.08,69.01,69.06,6878.0,55.4555,55.4716,55.4154,55.4555,6878.0
2018-01-26 11:20:00,69.04,69.11,69.04,69.1,5832.0,55.4395,55.4957,55.4395,55.4877,5832.0
2018-01-26 11:25:00,69.12,69.12,69.02,69.1,7399.0,55.5037,55.5037,55.4234,55.4877,7399.0
2018-01-26 11:30:00,69.11,69.15,69.08,69.15,3187.0,55.4957,55.5278,55.4716,55.5278,3187.0
2018-01-26 11:35:00,69.17,69.18,69.11,69.18,4959.0,55.5439,55.5519,55.4957,55.5519,4959.0
2018-01-26 11:40:00,69.16,69.17,69.1,69.16,5232.0,55.5358,55.5439,55.4877,55.5358,5232.0
2018-01-26 11:45:00,69.14,69.17,69.09,69.1,5389.0,55.5198,55.5439,55.4796,55.4877,5389.0
2018-01-26 11:50:00,69.1,69.14,69.08,69.09,7081.0,55.4877,55.5198,55.4716,55.4796,7081.0
2018-01-26 11:55:00,69.12,69.15,69.1,69.14,6779.0,55.5037,55.5278,55.4877,55.5198,6779.0
2018-01-26 12:00:00,69.16,69.17,69.12,69.13,6786.0,55.5358,55.5439,55.5037,55.5117,6786.0
2018-01-26 12:05:00,69.09,69.1,69.06,69.08,5479.0,55.4796,55.4877,55.4555,55.4716,5479.0
2018-01-26 12:10:00,69.06,69.11,69.06,69.1,4825.0,55.4555,55.4957,55.4555,55.4877,4825.0
2018-01-26 12:15:00,69.12,69.15,69.07,69.15,11037.0,55.5037,55.5278,55.4636,55.5278,11037.0
2018-01-26 12:20:00,69.14,69.2,69.1,69.2,4170.0,55.5198,55.568,55.4877,55.568,4170.0
2018-01-26 12:25:00,69.19,69.23,69.17,69.2,6002.0,55.5599,55.592,55.5439,55.568,6002.0
2018-01-26 12:30:00,69.2,69.24,69.17,69.2,9671.0,55.568,55.6001,55.5439,55.568,9671.0
2018-01-26 12:35:00,69.21,69.24,69.2,69.22,1487.0,55.576,55.6001,55.568,55.584,1487.0
2018-01-26 12:40:00,69.21,69.26,69.21,69.25,2900.0,55.576,55.6161,55.576,55.6081,2900.0
2018-01-26 12:45:00,69.25,69.35,69.24,69.34,6010.0,55.6081,55.6884,55.6001,55.6804,6010.0
2018-01-26 12:50:00,69.33,69.37,69.3,69.31,6154.0,55.6723,55.7045,55.6483,55.6563,6154.0
2018-01-26 12:55:00,69.32,69.33,69.25,69.26,3995.0,55.6643,55.6723,55.6081,55.6161,3995.0
2018-01-26 13:00:00,69.26,69.33,69.25,69.3,7054.0,55.6161,55.6723,55.6081,55.6483,7054.0
2018-01-26 13:05:00,69.3,69.35,69.28,69.34,5160.0,55.6483,55.6884,55.6322,55.6804,5160.0
2018-01-26 13:10:00,69.33,69.42,69.31,69.42,4353.0,55.6723,55.7446,55.6563,55.7446,4353.0
2018-01-26 13:15:00,69.43,69.45,69.4,69.42,9624.0,55.7526,55.7687,55.7286,55.7446,9624.0
2018-01-26 13:20:00,69.42,69.49,69.42,69.48,7950.0,55.7446,55.8008,55.7446,55.7928,7950.0
2018-01-26 13:25:00,69.47,69.51,69.47,69.51,2615.0,55.7848,55.8169,55.7848,55.8169,2615.0
2018-01-26 13:30:00,69.5,69.56,69.5,69.56,7106.0,55.8089,55.857,55.8089,55.857,7106.0
2018-01-26 13:35:00,69.56,69.58,69.38,69.38,23350.0,55.857,55.8731,55.7125,55.7125,23350.0
2018-01-26 13:40:00,69.34,69.46,69.34,69.45,6542.0,55.6804,55.7767,55.6804,55.7687,6542.0
2018-01-26 13:45:00,69.45,69.58,69.44,69.55,11772.0,55.7687,55.8731,55.7607,55.849,11772.0
2018-01-26 13:50:00,69.55,69.64,69.55,69.61,7735.0,55.849,55.9213,55.849,55.8972,7735.0
2018-01-26 13:55:00,69.61,69.69,69.6,69.68,18674.0,55.8972,55.9614,55.8892,55.9534,18674.0
2018-01-26 14:00:00,69.65,69.77,69.64,69.67,23355.0,55.9293,56.0257,55.9213,55.9454,23355.0
2018-01-26 14:05:00,69.66,69.67,69.59,69.66,9218.0,55.9373,55.9454,55.8811,55.9373,9218.0
2018-01-26 14:10:00,69.66,69.75,69.66,69.75,11736.0,55.9373,56.0096,55.9373,56.0096,11736.0
2018-01-26 14:15:00,69.74,69.75,69.71,69.72,7775.0,56.0016,56.0096,55.9775,55.9855,7775.0
2018-01-26 14:20:00,69.73,69.76,69.67,69.67,11263.0,55.9935,56.0176,55.9454,55.9454,11263.0
2018-01-26 14:25:00,69.68,69.74,69.67,69.73,11283.0,55.9534,56.0016,55.9454,55.9935,11283.0
2018-01-26 14:30:00,69.72,69.8,69.7,69.79,16779.0,55.9855,56.0498,55.9695,56.0417,16779.0
2018-01-26 14:35:00,69.79,69.83,69.76,69.82,8598.0,56.0417,56.0738,56.0176,56.0658,8598.0
2018-01-26 14:40:00,69.82,69.89,69.8,69.8,13600.0,56.0658,56.122,56.0498,56.0498,13600.0
2018-01-26 14:45:00,69.8,69.83,69.75,69.83,13096.0,56.0498,56.0738,56.0096,56.0738,13096.0
2018-01-26 14:50:00,69.83,69.84,69.78,69.84,9239.0,56.0738,56.0819,56.0337,56.0819,9239.0
2018-01-26 14:55:00,69.83,69.84,69.76,69.78,12179.0,56.0738,56.0819,56.0176,56.0337,12179.0
2018-01-26 15:00:00,69.78,69.85,69.78,69.85,20805.0,56.0337,56.0899,56.0337,56.0899,20805.0
2018-01-26 15:05:00,69.83,69.94,69.83,69.93,21298.0,56.0738,56.1622,56.0738,56.1541,21298.0
2018-01-26 15:10:00,69.94,69.98,69.92,69.97,20137.0,56.1622,56.1943,56.1461,56.1863,20137.0
2018-01-26 15:15:00,69.98,70.01,69.94,70.0,17234.0,56.1943,56.2184,56.1622,56.2104,17234.0
2018-01-26 15:20:00,70.0,70.02,69.89,69.92,25905.0,56.2104,56.2264,56.122,56.1461,25905.0
2018-01-26 15:25:00,69.92,69.93,69.82,69.83,8730.0,56.1461,56.1541,56.0658,56.0738,8730.0
2018-01-26 15:30:00,69.83,69.92,69.82,69.89,21572.0,56.0738,56.1461,56.0658,56.122,21572.0
2018-01-26 15:35:00,69.89,69.97,69.87,69.95,19881.0,56.122,56.1863,56.106,56.1702,19881.0
2018-01-26 15:40:00,69.95,69.96,69.9,69.96,23625.0,56.1702,56.1782,56.1301,56.1782,23625.0
2018-01-26 15:45:00,69.95,69.98,69.92,69.94,37076.0,56.1702,56.1943,56.1461,56.1622,37076.0
2018-01-26 15:50:00,69.94,70.24,69.94,70.04,110353.0,56.1622,56.4031,56.1622,56.2425,110353.0
2018-01-26 15:55:00,70.04,70.05,69.94,70.01,222104.0,56.2425,56.2505,56.1622,56.2184,222104.0
2018-01-29 09:30:00,69.81,69.86,69.73,69.84,19948.0,56.0578,56.0979,55.9935,56.0819,19948.0
2018-01-29 09:35:00,69.84,69.85,69.59,69.73,18649.0,56.0819,56.0899,55.8811,55.9935,18649.0
2018-01-29 09:40:00,69.74,69.88,69.74,69.79,4700.0,56.0016,56.114,56.0016,56.0417,4700.0
2018-01-29 09:45:00,69.75,69.82,69.63,69.63,8314.0,56.0096,56.0658,55.9132,55.9132,8314.0
2018-01-29 09:50:00,69.64,69.66,69.43,69.59,10036.0,55.9213,55.9373,55.7526,55.8811,10036.0
2018-01-29 09:55:00,69.57,69.58,69.48,69.48,3880.0,55.8651,55.8731,55.7928,55.7928,3880.0
2018-01-29 10:00:00,69.48,69.54,69.34,69.37,9830.0,55.7928,55.841,55.6804,55.7045,9830.0
2018-01-29 10:05:00,69.38,69.38,69.23,69.23,9927.0,55.7125,55.7125,55.592,55.592,9927.0
2018-01-29 10:10:00,69.23,69.3,69.12,69.18,10654.0,55.592,55.6483,55.5037,55.5519,10654.0
2018-01-29 10:15:00,69.15,69.18,69.06,69.18,8119.0,55.5278,55.5519,55.4555,55.5519,8119.0
2018-01-29 10:20:00,69.16,69.31,69.14,69.31,6110.0,55.5358,55.6563,55.5198,55.6563,6110.0
2018-01-29 10:25:00,69.29,69.33,69.24,69.26,7082.0,55.6402,55.6723,55.6001,55.6161,7082.0
2018-01-29 10:30:00,69.29,69.29,69.12,69.14,7174.0,55.6402,55.6402,55.5037,55.5198,7174.0
2018-01-29 10:35:00,69.12,69.12,69.0,69.04,13490.0,55.5037,55.5037,55.4074,55.4395,13490.0
2018-01-29 10:40:00,69.06,69.09,68.95,69.02,6927.0,55.4555,55.4796,55.3672,55.4234,6927.0
2018-01-29 10:45:00,69.02,69.04,68.97,69.01,3669.0,55.4234,55.4395,55.3833,55.4154,3669.0
2018-01-29 10:50:00,69.0,69.03,68.94,68.97,4252.0,55.4074,55.4314,55.3592,55.3833,4252.0
2018-01-29 10:55:00,68.95,69.12,68.95,69.08,14249.0,55.3672,55.5037,55.3672,55.4716,14249.0
2018-01-29 11:00:00,69.08,69.1,68.96,68.98,7086.0,55.4716,55.4877,55.3752,55.3913,7086.0
2018-01-29 11:05:00,68.98,69.04,68.96,69.03,11064.0,55.3913,55.4395,55.3752,55.4314,11064.0
2018-01-29 11:10:00,69.02,69.1,68.97,69.09,7671.0,55.4234,55.4877,55.3833,55.4796,7671.0
2018-01-29 11:15:00,69.1,69.12,69.03,69.07,8908.0,55.4877,55.5037,55.4314,55.4636,8908.0
2018-01-29 11:20:00,69.08,69.12,69.0,69.03,25387.0,55.4716,55.5037,55.4074,55.4314,25387.0
2018-01-29 11:25:00,69.03,69.07,68.95,69.01,12773.0,55.4314,55.4636,55.3672,55.4154,12773.0
2018-01-29 11:30:00,69.01,69.09,69.01,69.06,13718.0,55.4154,55.4796,55.4154,55.4555,13718.0
2018-01-29 11:35:00,69.04,69.3,69.03,69.24,14514.0,55.4395,55.6483,55.4314,55.6001,14514.0
2018-01-29 11:40:00,69.21,69.34,69.15,69.32,6409.0,55.576,55.6804,55.5278,55.6643,6409.0
2018-01-29 11:45:00,69.33,69.36,69.3,69.33,2400.0,55.6723,55.6964,55.6483,55.6723,2400.0
2018-01-29 11:50:00,69.35,69.37,69.32,69.35,1600.0,55.6884,55.7045,55.6643,55.6884,1600.0
2018-01-29 11:55:00,69.3,69.33,69.18,69.18,6182.0,55.6483,55.6723,55.5519,55.5519,6182.0
2018-01-29 12:00:00,69.22,69.22,69.1,69.11,6421.0,55.584,55.584,55.4877,55.4957,6421.0
2018-01-29 12:05:00,69.12,69.18,69.09,69.12,3062.0,55.5037,55.5519,55.4796,55.5037,3062.0
2018-01-29 12:10:00,69.15,69.2,69.12,69.2,3000.0,55.5278,55.568,55.5037,55.568,3000.0
2018-01-29 12:15:00,69.2,69.27,69.18,69.25,2750.0,55.568,55.6242,55.5519,55.6081,2750.0
2018-01-29 12:20:00,69.24,69.26,69.22,69.23,2100.0,55.6001,55.6161,55.584,55.592,2100.0
2018-01-29 12:25:00,69.2,69.23,69.18,69.21,4808.0,55.568,55.592,55.5519,55.576,4808.0
2018-01-29 12:30:00,69.2,69.23,69.14,69.19,3694.0,55.568,55.592,55.5198,55.5599,3694.0
2018-01-29 12:35:00,69.15,69.25,69.15,69.24,4280.0,55.5278,55.6081,55.5278,55.6001,4280.0
2018-01-29 12:40:00,69.22,69.24,69.17,69.19,6449.0,55.584,55.6001,55.5439,55.5599,6449.0
2018-01-29 12:45:00,69.19,69.2,69.12,69.12,3571.0,55.5599,55.568,55.5037,55.5037,3571.0
2018-01-29 12:50:00,69.14,69.2,69.12,69.2,5292.0,55.5198,55.568,55.5037,55.568,5292.0
2018-01-29 12:55:00,69.2,69.22,69.19,69.21,9092.0,55.568,55.584,55.5599,55.576,9092.0
2018-01-29 13:00:00,69.2,69.21,69.16,69.19,5275.0,55.568,55.576,55.5358,55.5599,5275.0
2018-01-29 13:05:00,69.19,69.21,69.17,69.17,3081.0,55.5599,55.576,55.5439,55.5439,3081.0
2018-01-29 13:10:00,69.19,69.26,69.17,69.2,6815.0,55.5599,55.6161,55.5439,55.568,6815.0
2018-01-29 13:15:00,69.21,69.28,69.21,69.24,3055.0,55.576,55.6322,55.576,55.6001,3055.0
2018-01-29 13:20:00,69.26,69.3,69.23,69.3,5519.0,55.6161,55.6483,55.592,55.6483,5519.0
2018-01-29 13:25:00,69.28,69.28,69.23,69.27,3611.0,55.6322,55.6322,55.592,55.6242,3611.0
2018-01-29 13:30:00,69.27,69.28,69.23,69.25,5167.0,55.6242,55.6322,55.592,55.6081,5167.0
2018-01-29 13:35:00,69.26,69.31,69.26,69.28,4741.0,55.6161,55.6563,55.6161,55.6322,4741.0
2018-01-29 13:40:00,69.3,69.32,69.24,69.24,6357.0,55.6483,55.6643,55.6001,55.6001,6357.0
2018-01-29 13:45:00,69.24,69.28,69.24,69.27,3468.0,55.6001,55.6322,55.6001,55.6242,3468.0
2018-01-29 13:50:00,69.27,69.31,69.25,69.27,8637.0,55.6242,55.6563,55.6081,55.6242,8637.0
2018-01-29 13:55:00,69.27,69.28,69.23,69.23,5785.0,55.6242,55.6322,55.592,55.592,5785.0
2018-01-29 14:00:00,69.26,69.36,69.24,69.27,5304.0,55.6161,55.6964,55.6001,55.6242,5304.0
2018-01-29 14:05:00,69.27,69.33,69.26,69.27,4284.0,55.6242,55.6723,55.6161,55.6242,4284.0
2018-01-29 14:10:00,69.26,69.32,69.24,69.32,4796.0,55.6161,55.6643,55.6001,55.6643,4796.0
2018-01-29 14:15:00,69.32,69.32,69.25,69.27,4384.0,55.6643,55.6643,55.6081,55.6242,4384.0
2018-01-29 14:20:00,69.27,69.34,69.27,69.27,3776.0,55.6242,55.6804,55.6242,55.6242,3776.0
2018-01-29 14:25:00,69.28,69.29,69.26,69.27,3359.0,55.6322,55.6402,55.6161,55.6242,3359.0
2018-01-29 14:30:00,69.28,69.28,69.23,69.23,6548.0,55.6322,55.6322,55.592,55.592,6548.0
2018-01-29 14:35:00,69.23,69.24,69.18,69.18,5914.0,55.592,55.6001,55.5519,55.5519,5914.0
2018-01-29 14:40:00,69.16,69.19,69.13,69.18,11606.0,55.5358,55.5599,55.5117,55.5519,11606.0
2018-01-29 14:45:00,69.17,69.19,69.15,69.16,10118.0,55.5439,55.5599,55.5278,55.5358,10118.0
2018-01-29 14:50:00,69.16,69.16,69.13,69.13,7376.0,55.5358,55.5358,55.5117,55.5117,7376.0
2018-01-29 14:55:00,69.14,69.17,69.14,69.15,3199.0,55.5198,55.5439,55.5198,55.5278,3199.0
2018-01-29 15:00:00,69.15,69.17,69.14,69.15,8644.0,55.5278,55.5439,55.5198,55.5278,8644.0
2018-01-29 15:05:00,69.15,69.15,69.12,69.12,8216.0,55.5278,55.5278,55.5037,55.5037,8216.0
2018-01-29 15:10:00,69.14,69.18,69.14,69.16,15215.0,55.5198,55.5519,55.5198,55.5358,15215.0
2018-01-29 15:15:00,69.16,69.17,69.14,69.14,7045.0,55.5358,55.5439,55.5198,55.5198,7045.0
2018-01-29 15:20:00,69.13,69.13,69.02,69.06,14828.0,55.5117,55.5117,55.4234,55.4555,14828.0
2018-01-29 15:25:00,69.03,69.05,68.92,68.93,16735.0,55.4314,55.4475,55.3431,55.3511,16735.0
2018-01-29 15:30:00,68.93,69.02,68.93,69.02,13477.0,55.3511,55.4234,55.3511,55.4234,13477.0
2018-01-29 15:35:00,69.0,69.0,68.94,68.94,16426.0,55.4074,55.4074,55.3592,55.3592,16426.0
2018-01-29 15:40:00,68.93,68.99,68.86,68.96,31559.0,55.3511,55.3993,55.2949,55.3752,31559.0
2018-01-29 15:45:00,68.95,68.95,68.86,68.86,20865.0,55.3672,55.3672,55.2949,55.2949,20865.0
2018-01-29 15:50:00,68.86,68.94,68.74,68.9,72010.0,55.2949,55.3592,55.1986,55.3271,72010.0
2018-01-29 15:55:00,68.91,68.97,68.83,68.83,115648.0,55.3351,55.3833,55.2708,55.2708,115648.0
2018-01-30 09:30:00,68.67,69.27,68.67,69.07,45660.0,55.1424,55.6242,55.1424,55.4636,45660.0
2018-01-30 09:35:00,69.09,69.25,69.04,69.13,15059.0,55.4796,55.6081,55.4395,55.5117,15059.0
2018-01-30 09:40:00,69.14,69.14,68.91,68.93,18499.0,55.5198,55.5198,55.3351,55.3511,18499.0
2018-01-30 09:45:00,68.93,69.03,68.88,68.89,33659.0,55.3511,55.4314,55.311,55.319,33659.0
2018-01-30 09:50:00,68.94,69.04,68.85,68.85,12192.0,55.3592,55.4395,55.2869,55.2869,12192.0
2018-01-30 09:55:00,68.85,68.85,68.52,68.52,10092.0,55.2869,55.2869,55.0219,55.0219,10092.0
2018-01-30 10:00:00,68.55,68.57,68.24,68.4,35342.0,55.046,55.0621,54.7971,54.9256,35342.0
2018-01-30 10:05:00,68.4,68.4,68.25,68.34,7382.0,54.9256,54.9256,54.8051,54.8774,7382.0
2018-01-30 10:10:00,68.35,68.38,68.21,68.35,8328.0,54.8854,54.9095,54.773,54.8854,8328.0
2018-01-30 10:15:00,68.36,68.37,68.17,68.17,4083.0,54.8934,54.9015,54.7409,54.7409,4083.0
2018-01-30 10:20:00,68.21,68.39,68.14,68.25,12695.0,54.773,54.9175,54.7168,54.8051,12695.0
2018-01-30 10:25:00,68.26,68.41,68.25,68.33,6424.0,54.8131,54.9336,54.8051,54.8693,6424.0
2018-01-30 10:30:00,68.32,68.61,68.32,68.61,8414.0,54.8613,55.0942,54.8613,55.0942,8414.0
2018-01-30 10:35:00,68.54,68.78,68.54,68.76,7730.0,55.038,55.2307,55.038,55.2146,7730.0
2018-01-30 10:40:00,68.73,68.73,68.55,68.6,5902.0,55.1905,55.1905,55.046,55.0862,5902.0
2018-01-30 10:45:00,68.62,68.66,68.55,68.56,5675.0,55.1022,55.1343,55.046,55.054,5675.0
2018-01-30 10:50:00,68.58,68.63,68.57,68.63,4978.0,55.0701,55.1102,55.0621,55.1102,4978.0
2018-01-30 10:55:00,68.64,68.79,68.6,68.75,8395.0,55.1183,55.2387,55.0862,55.2066,8395.0
2018-01-30 11:00:00,68.79,68.81,68.66,68.66,4305.0,55.2387,55.2548,55.1343,55.1343,4305.0
2018-01-30 11:05:00,68.66,68.69,68.58,68.67,2880.0,55.1343,55.1584,55.0701,55.1424,2880.0
2018-01-30 11:10:00,68.69,68.7,68.59,68.69,6190.0,55.1584,55.1665,55.0781,55.1584,6190.0
2018-01-30 11:15:00,68.7,68.71,68.6,68.71,4178.0,55.1665,55.1745,55.0862,55.1745,4178.0
2018-01-30 11:20:00,68.71,68.78,68.71,68.78,4511.0,55.1745,55.2307,55.1745,55.2307,4511.0
2018-01-30 11:25:00,68.77,68.83,68.73,68.74,3873.0,55.2227,55.2708,55.1905,55.1986,3873.0
2018-01-30 11:30:00,68.76,68.83,68.73,68.8,6615.0,55.2146,55.2708,55.1905,55.2468,6615.0
2018-01-30 11:35:00,68.82,68.92,68.79,68.83,4861.0,55.2628,55.3431,55.2387,55.2708,4861.0
2018-01-30 11:40:00,68.86,68.97,68.82,68.96,7265.0,55.2949,55.3833,55.2628,55.3752,7265.0
2018-01-30 11:45:00,68.96,69.0,68.84,68.84,5776.0,55.3752,55.4074,55.2789,55.2789,5776.0
2018-01-30 11:50:00,68.82,68.92,68.81,68.82,7153.0,55.2628,55.3431,55.2548,55.2628,7153.0
2018-01-30 11:55:00,68.82,68.85,68.73,68.74,6251.0,55.2628,55.2869,55.1905,55.1986,6251.0
2018-01-30 12:00:00,68.75,68.79,68.7,68.7,6631.0,55.2066,55.2387,55.1665,55.1665,6631.0
2018-01-30 12:05:00,68.72,68.78,68.68,68.76,6201.0,55.1825,55.2307,55.1504,55.2146,6201.0
2018-01-30 12:10:00,68.75,68.82,68.73,68.8,3968.0,55.2066,55.2628,55.1905,55.2468,3968.0
2018-01-30 12:15:00,68.81,68.84,68.8,68.82,11301.0,55.2548,55.2789,55.2468,55.2628,11301.0
2018-01-30 12:20:00,68.84,68.94,68.84,68.92,4497.0,55.2789,55.3592,55.2789,55.3431,4497.0
2018-01-30 12:25:00,68.94,68.94,68.78,68.81,10595.0,55.3592,55.3592,55.2307,55.2548,10595.0
2018-01-30 12:30:00,68.83,68.93,68.83,68.9,8638.0,55.2708,55.3511,55.2708,55.3271,8638.0
2018-01-30 12:35:00,68.89,68.93,68.81,68.84,5030.0,55.319,55.3511,55.2548,55.2789,5030.0
2018-01-30 12:40:00,68.86,68.97,68.84,68.91,6572.0,55.2949,55.3833,55.2789,55.3351,6572.0
2018-01-30 12:45:00,68.89,68.91,68.84,68.84,4432.0,55.319,55.3351,55.2789,55.2789,4432.0
2018-01-30 12:50:00,68.87,68.97,68.86,68.96,7923.0,55.303,55.3833,55.2949,55.3752,7923.0
2018-01-30 12:55:00,68.94,68.99,68.91,68.94,4939.0,55.3592,55.3993,55.3351,55.3592,4939.0
2018-01-30 13:00:00,68.92,68.95,68.82,68.86,6507.0,55.3431,55.3672,55.2628,55.2949,6507.0
2018-01-30 13:05:00,68.84,68.89,68.79,68.85,6335.0,55.2789,55.319,55.2387,55.2869,6335.0
2018-01-30 13:10:00,68.84,68.92,68.84,68.92,2600.0,55.2789,55.3431,55.2789,55.3431,2600.0
2018-01-30 13:15:00,68.91,68.96,68.87,68.89,5977.0,55.3351,55.3752,55.303,55.319,5977.0
2018-01-30 13:20:00,68.87,68.89,68.83,68.86,5272.0,55.303,55.319,55.2708,55.2949,5272.0
2018-01-30 13:25:00,68.89,68.9,68.82,68.83,4755.0,55.319,55.3271,55.2628,55.2708,4755.0
2018-01-30 13:30:00,68.81,68.87,68.8,68.87,3660.0,55.2548,55.303,55.2468,55.303,3660.0
2018-01-30 13:35:00,68.85,68.93,68.85,68.91,6767.0,55.2869,55.3511,55.2869,55.3351,6767.0
2018-01-30 13:40:00,68.91,68.93,68.88,68.91,8747.0,55.3351,55.3511,55.311,55.3351,8747.0
2018-01-30 13:45:00,68.92,68.97,68.91,68.93,6466.0,55.3431,55.3833,55.3351,55.3511,6466.0
2018-01-30 13:50:00,68.97,69.02,68.95,68.96,6771.0,55.3833,55.4234,55.3672,55.3752,6771.0
2018-01-30 13:55:00,68.95,69.0,68.93,68.93,3605.0,55.3672,55.4074,55.3511,55.3511,3605.0
2018-01-30 14:00:00,68.96,69.0,68.89,68.93,7010.0,55.3752,55.4074,55.319,55.3511,7010.0
2018-01-30 14:05:00,68.95,68.99,68.89,68.9,7780.0,55.3672,55.3993,55.319,55.3271,7780.0
2018-01-30 14:10:00,68.87,68.99,68.85,68.95,5282.0,55.303,55.3993,55.2869,55.3672,5282.0
2018-01-30 14:15:00,68.94,68.94,68.88,68.9,3805.0,55.3592,55.3592,55.311,55.3271,3805.0
2018-01-30 14:20:00,68.92,68.94,68.82,68.82,5388.0,55.3431,55.3592,55.2628,55.2628,5388.0
2018-01-30 14:25:00,68.85,68.9,68.84,68.86,4651.0,55.2869,55.3271,55.2789,55.2949,4651.0
2018-01-30 14:30:00,68.89,68.89,68.72,68.77,12608.0,55.319,55.319,55.1825,55.2227,12608.0
2018-01-30 14:35:00,68.78,68.78,68.72,68.76,7118.0,55.2307,55.2307,55.1825,55.2146,7118.0
2018-01-30 14:40:00,68.75,68.76,68.68,68.76,7957.0,55.2066,55.2146,55.1504,55.2146,7957.0
2018-01-30 14:45:00,68.74,68.78,68.71,68.77,7359.0,55.1986,55.2307,55.1745,55.2227,7359.0
2018-01-30 14:50:00,68.76,68.8,68.69,68.8,16966.0,55.2146,55.2468,55.1584,55.2468,16966.0
2018-01-30 14:55:00,68.82,68.82,68.67,68.69,9166.0,55.2628,55.2628,55.1424,55.1584,9166.0
2018-01-30 15:00:00,68.67,68.73,68.65,68.73,9312.0,55.1424,55.1905,55.1263,55.1905,9312.0
2018-01-30 15:05:00,68.73,68.75,68.68,68.71,10634.0,55.1905,55.2066,55.1504,55.1745,10634.0
2018-01-30 15:10:00,68.72,68.79,68.72,68.78,10069.0,55.1825,55.2387,55.1825,55.2307,10069.0
2018-01-30 15:15:00,68.79,68.81,68.75,68.8,6549.0,55.2387,55.2548,55.2066,55.2468,6549.0
2018-01-30 15:20:00,68.8,68.88,68.77,68.82,12319.0,55.2468,55.311,55.2227,55.2628,12319.0
2018-01-30 15:25:00,68.84,68.89,68.81,68.84,11450.0,55.2789,55.319,55.2548,55.2789,11450.0
2018-01-30 15:30:00,68.85,68.87,68.77,68.79,11603.0,55.2869,55.303,55.2227,55.2387,11603.0
2018-01-30 15:35:00,68.8,68.9,68.78,68.82,26335.0,55.2468,55.3271,55.2307,55.2628,26335.0
2018-01-30 15:40:00,68.83,68.83,68.76,68.76,13575.0,55.2708,55.2708,55.2146,55.2146,13575.0
2018-01-30 15:45:00,68.78,68.87,68.77,68.8,22189.0,55.2307,55.303,55.2227,55.2468,22189.0
2018-01-30 15:50:00,68.8,68.8,68.6,68.69,69070.0,55.2468,55.2468,55.0862,55.1584,69070.0
2018-01-30 15:55:00,68.69,68.72,68.54,68.56,131899.0,55.1584,55.1825,55.038,55.054,131899.0
2018-01-31 09:30:00,68.61,68.77,68.16,68.18,44217.0,55.4978,55.6272,55.1338,55.15,44217.0
2018-01-31 09:35:00,68.21,68.52,68.21,68.52,8458.0,55.1742,55.425,55.1742,55.425,8458.0
2018-01-31 09:40:00,68.52,68.53,68.35,68.53,10762.0,55.425,55.4331,55.2875,55.4331,10762.0
2018-01-31 09:45:00,68.49,68.57,68.44,68.49,23353.0,55.4007,55.4654,55.3603,55.4007,23353.0
2018-01-31 09:50:00,68.58,68.6,68.35,68.35,5145.0,55.4735,55.4897,55.2875,55.2875,5145.0
2018-01-31 09:55:00,68.35,68.8,68.35,68.73,19246.0,55.2875,55.6515,55.2875,55.5949,19246.0
2018-01-31 10:00:00,68.69,68.76,68.68,68.71,12051.0,55.5625,55.6191,55.5544,55.5787,12051.0
2018-01-31 10:05:00,68.71,68.73,68.49,68.5,13160.0,55.5787,55.5949,55.4007,55.4088,13160.0
2018-01-31 10:10:00,68.51,68.75,68.51,68.69,11213.0,55.4169,55.611,55.4169,55.5625,11213.0
2018-01-31 10:15:00,68.72,68.72,68.56,68.62,7679.0,55.5868,55.5868,55.4574,55.5059,7679.0
2018-01-31 10:20:00,68.61,68.61,68.4,68.48,10248.0,55.4978,55.4978,55.3279,55.3926,10248.0
2018-01-31 10:25:00,68.48,68.61,68.47,68.6,13790.0,55.3926,55.4978,55.3846,55.4897,13790.0
2018-01-31 10:30:00,68.62,68.64,68.48,68.57,12104.0,55.5059,55.5221,55.3926,55.4654,12104.0
2018-01-31 10:35:00,68.59,68.63,68.44,68.44,11552.0,55.4816,55.514,55.3603,55.3603,11552.0
2018-01-31 10:40:00,68.44,68.48,68.34,68.34,5956.0,55.3603,55.3926,55.2794,55.2794,5956.0
2018-01-31 10:45:00,68.35,68.56,68.35,68.56,7464.0,55.2875,55.4574,55.2875,55.4574,7464.0
2018-01-31 10:50:00,68.57,68.61,68.38,68.45,13793.0,55.4654,55.4978,55.3118,55.3684,13793.0
2018-01-31 10:55:00,68.48,68.53,68.36,68.52,10522.0,55.3926,55.4331,55.2956,55.425,10522.0
2018-01-31 11:00:00,68.54,68.57,68.44,68.47,8352.0,55.4412,55.4654,55.3603,55.3846,8352.0
2018-01-31 11:05:00,68.47,68.52,68.37,68.41,8946.0,55.3846,55.425,55.3037,55.336,8946.0
2018-01-31 11:10:00,68.42,68.5,68.38,68.45,9575.0,55.3441,55.4088,55.3118,55.3684,9575.0
2018-01-31 11:15:00,68.42,68.52,68.4,68.47,6870.0,55.3441,55.425,55.3279,55.3846,6870.0
2018-01-31 11:20:00,68.42,68.5,68.37,68.44,7400.0,55.3441,55.4088,55.3037,55.3603,7400.0
2018-01-31 11:25:00,68.46,68.46,68.3,68.3,7554.0,55.3765,55.3765,55.247,55.247,7554.0
2018-01-31 11:30:00,68.31,68.39,68.29,68.36,8840.0,55.2551,55.3198,55.239,55.2956,8840.0
2018-01-31 11:35:00,68.37,68.42,68.36,68.37,8046.0,55.3037,55.3441,55.2956,55.3037,8046.0
2018-01-31 11:40:00,68.37,68.44,68.36,68.37,4095.0,55.3037,55.3603,55.2956,55.3037,4095.0
2018-01-31 11:45:00,68.39,68.41,68.32,68.36,7475.0,55.3198,55.336,55.2632,55.2956,7475.0
2018-01-31 11:50:00,68.35,68.35,68.26,68.26,5645.0,55.2875,55.2875,55.2147,55.2147,5645.0
2018-01-31 11:55:00,68.28,68.3,68.25,68.25,6747.0,55.2309,55.247,55.2066,55.2066,6747.0
2018-01-31 12:00:00,68.25,68.25,68.14,68.15,8801.0,55.2066,55.2066,55.1176,55.1257,8801.0
2018-01-31 12:05:00,68.18,68.23,68.14,68.14,5527.0,55.15,55.1904,55.1176,55.1176,5527.0
2018-01-31 12:10:00,68.13,68.22,68.13,68.2,5838.0,55.1095,55.1823,55.1095,55.1662,5838.0
2018-01-31 12:15:00,68.19,68.21,68.16,68.21,3584.0,55.1581,55.1742,55.1338,55.1742,3584.0
2018-01-31 12:20:00,68.21,68.28,68.19,68.23,8802.0,55.1742,55.2309,55.1581,55.1904,8802.0
2018-01-31 12:25:00,68.25,68.33,68.24,68.33,4464.0,55.2066,55.2713,55.1985,55.2713,4464.0
2018-01-31 12:30:00,68.31,68.31,68.24,68.25,8189.0,55.2551,55.2551,55.1985,55.2066,8189.0
2018-01-31 12:35:00,68.29,68.31,68.22,68.24,16310.0,55.239,55.2551,55.1823,55.1985,16310.0
2018-01-31 12:40:00,68.24,68.29,68.2,68.23,9737.0,55.1985,55.239,55.1662,55.1904,9737.0
2018-01-31 12:45:00,68.23,68.27,68.22,68.27,14425.0,55.1904,55.2228,55.1823,55.2228,14425.0
2018-01-31 12:50:00,68.29,68.35,68.29,68.35,5449.0,55.239,55.2875,55.239,55.2875,5449.0
2018-01-31 12:55:00,68.33,68.37,68.31,68.37,7440.0,55.2713,55.3037,55.2551,55.3037,7440.0
2018-01-31 13:00:00,68.37,68.47,68.36,68.44,6808.0,55.3037,55.3846,55.2956,55.3603,6808.0
2018-01-31 13:05:00,68.46,68.49,68.44,68.45,3235.0,55.3765,55.4007,55.3603,55.3684,3235.0
2018-01-31 13:10:00,68.45,68.47,68.37,68.37,4617.0,55.3684,55.3846,55.3037,55.3037,4617.0
2018-01-31 13:15:00,68.38,68.42,68.34,68.34,5798.0,55.3118,55.3441,55.2794,55.2794,5798.0
2018-01-31 13:20:00,68.36,68.51,68.36,68.49,9820.0,55.2956,55.4169,55.2956,55.4007,9820.0
2018-01-31 13:25:00,68.52,68.52,68.43,68.45,5309.0,55.425,55.425,55.3522,55.3684,5309.0
2018-01-31 13:30:00,68.43,68.47,68.43,68.47,7711.0,55.3522,55.3846,55.3522,55.3846,7711.0
2018-01-31 13:35:00,68.45,68.47,68.39,68.39,4235.0,55.3684,55.3846,55.3198,55.3198,4235.0
2018-01-31 13:40:00,68.41,68.46,68.4,68.42,7816.0,55.336,55.3765,55.3279,55.3441,7816.0
2018-01-31 13:45:00,68.4,68.54,68.39,68.47,19991.0,55.3279,55.4412,55.3198,55.3846,19991.0
2018-01-31 13:50:00,68.48,68.48,68.44,68.46,3204.0,55.3926,55.3926,55.3603,55.3765,3204.0
2018-01-31 13:55:00,68.48,68.5,68.39,68.39,5369.0,55.3926,55.4088,55.3198,55.3198,5369.0
2018-01-31 14:00:00,68.42,68.54,68.25,68.25,12772.0,55.3441,55.4412,55.2066,55.2066,12772.0
2018-01-31 14:05:00,68.27,68.37,68.22,68.31,17129.0,55.2228,55.3037,55.1823,55.2551,17129.0
2018-01-31 14:10:00,68.31,68.32,68.19,68.24,11316.0,55.2551,55.2632,55.1581,55.1985,11316.0
2018-01-31 14:15:00,68.21,68.31,68.21,68.23,12289.0,55.1742,55.2551,55.1742,55.1904,12289.0
2018-01-31 14:20:00,68.22,68.23,68.06,68.06,9248.0,55.1823,55.1904,55.0529,55.0529,9248.0
2018-01-31 14:25:00,68.11,68.17,67.97,67.98,19402.0,55.0934,55.1419,54.9801,54.9882,19402.0
2018-01-31 14:30:00,67.99,68.05,67.94,67.97,19174.0,54.9963,55.0448,54.9558,54.9801,19174.0
2018-01-31 14:35:00,67.95,68.0,67.85,67.91,18961.0,54.9639,55.0044,54.883,54.9316,18961.0
2018-01-31 14:40:00,67.91,67.98,67.83,67.83,8873.0,54.9316,54.9882,54.8669,54.8669,8873.0
2018-01-31 14:45:00,67.87,67.93,67.79,67.82,10766.0,54.8992,54.9478,54.8345,54.8588,10766.0
2018-01-31 14:50:00,67.8,67.9,67.8,67.9,11590.0,54.8426,54.9235,54.8426,54.9235,11590.0
2018-01-31 14:55:00,67.93,68.0,67.92,67.98,13104.0,54.9478,55.0044,54.9397,54.9882,13104.0
2018-01-31 15:00:00,68.0,68.06,67.96,68.04,14558.0,55.0044,55.0529,54.972,55.0367,14558.0
2018-01-31 15:05:00,68.03,68.03,67.88,67.99,16493.0,55.0286,55.0286,54.9073,54.9963,16493.0
2018-01-31 15:10:00,68.0,68.05,67.95,67.95,16584.0,55.0044,55.0448,54.9639,54.9639,16584.0
2018-01-31 15:15:00,67.97,68.05,67.94,68.03,12541.0,54.9801,55.0448,54.9558,55.0286,12541.0
2018-01-31 15:20:00,68.05,68.11,68.03,68.09,15242.0,55.0448,55.0934,55.0286,55.0772,15242.0
2018-01-31 15:25:00,68.1,68.17,68.06,68.15,13297.0,55.0853,55.1419,55.0529,55.1257,13297.0
2018-01-31 15:30:00,68.17,68.21,68.09,68.18,25261.0,55.1419,55.1742,55.0772,55.15,25261.0
2018-01-31 15:35:00,68.17,68.25,68.15,68.22,21464.0,55.1419,55.2066,55.1257,55.1823,21464.0
2018-01-31 15:40:00,68.22,68.39,68.22,68.3,29670.0,55.1823,55.3198,55.1823,55.247,29670.0
2018-01-31 15:45:00,68.28,68.42,68.25,68.27,45484.0,55.2309,55.3441,55.2066,55.2228,45484.0
2018-01-31 15:50:00,68.26,68.27,68.11,68.2,84420.0,55.2147,55.2228,55.0934,55.1662,84420.0
2018-01-31 15:55:00,68.2,68.29,68.17,68.26,127141.0,55.1662,55.239,55.1419,55.2147,127141.0
2018-02-01 09:30:00,68.09,68.49,67.92,68.34,43952.0,55.0772,55.4007,54.9397,55.2794,43952.0
2018-02-01 09:35:00,68.38,68.43,67.71,67.71,33092.0,55.3118,55.3522,54.7698,54.7698,33092.0
2018-02-01 09:40:00,67.81,67.81,67.54,67.62,26678.0,54.8507,54.8507,54.6323,54.697,26678.0
2018-02-01 09:45:00,67.62,67.77,67.55,67.74,19119.0,54.697,54.8183,54.6404,54.7941,19119.0
2018-02-01 09:50:00,67.73,67.84,67.69,67.72,11471.0,54.786,54.875,54.7536,54.7779,11471.0
2018-02-01 09:55:00,67.7,67.73,67.58,67.65,23627.0,54.7617,54.786,54.6646,54.7213,23627.0
2018-02-01 10:00:00,67.6,67.69,67.51,67.52,19458.0,54.6808,54.7536,54.608,54.6161,19458.0
2018-02-01 10:05:00,67.52,67.52,67.31,67.37,14819.0,54.6161,54.6161,54.4462,54.4948,14819.0
2018-02-01 10:10:00,67.38,67.38,67.27,67.34,22416.0,54.5029,54.5029,54.4139,54.4705,22416.0
2018-02-01 10:15:00,67.34,67.35,67.21,67.25,62746.0,54.4705,54.4786,54.3654,54.3977,62746.0
2018-02-01 10:20:00,67.27,67.55,67.26,67.46,27386.0,54.4139,54.6404,54.4058,54.5676,27386.0
2018-02-01 10:25:00,67.46,67.51,67.36,67.43,14646.0,54.5676,54.608,54.4867,54.5433,14646.0
2018-02-01 10:30:00,67.43,67.45,67.35,67.39,14746.0,54.5433,54.5595,54.4786,54.511,14746.0
2018-02-01 10:35:00,67.39,67.39,67.2,67.22,37385.0,54.511,54.511,54.3573,54.3734,37385.0
2018-02-01 10:40:00,67.23,67.27,67.08,67.12,29817.0,54.3815,54.4139,54.2602,54.2926,29817.0
2018-02-01 10:45:00,67.15,67.15,66.86,66.93,55439.0,54.3168,54.3168,54.0822,54.1389,55439.0
2018-02-01 10:50:00,66.97,67.2,66.91,67.0,270447.0,54.1712,54.3573,54.1227,54.1955,270447.0
2018-02-01 10:55:00,67.02,67.15,66.98,67.07,27780.0,54.2117,54.3168,54.1793,54.2521,27780.0
2018-02-01 11:00:00,67.05,67.2,67.02,67.05,14826.0,54.2359,54.3573,54.2117,54.2359,14826.0
2018-02-01 11:05:00,67.01,67.07,66.91,67.0,15021.0,54.2036,54.2521,54.1227,54.1955,15021.0
2018-02-01 11:10:00,67.04,67.05,66.93,67.04,19096.0,54.2278,54.2359,54.1389,54.2278,19096.0
2018-02-01 11:15:00,67.03,67.05,67.0,67.01,24028.0,54.2198,54.2359,54.1955,54.2036,24028.0
2018-02-01 11:20:00,66.98,66.99,66.77,66.9,28425.0,54.1793,54.1874,54.0094,54.1146,28425.0
2018-02-01 11:25:00,66.91,67.04,66.84,67.03,27231.0,54.1227,54.2278,54.0661,54.2198,27231.0
2018-02-01 11:30:00,67.05,67.26,67.03,67.23,18658.0,54.2359,54.4058,54.2198,54.3815,18658.0
2018-02-01 11:35:00,67.22,67.42,67.19,67.38,12685.0,54.3734,54.5352,54.3492,54.5029,12685.0
2018-02-01 11:40:00,67.35,67.43,67.33,67.43,21009.0,54.4786,54.5433,54.4624,54.5433,21009.0
2018-02-01 11:45:00,67.43,67.46,67.32,67.42,12190.0,54.5433,54.5676,54.4543,54.5352,12190.0
2018-02-01 11:50:00,67.41,67.49,67.4,67.47,9154.0,54.5271,54.5918,54.519,54.5757,9154.0
2018-02-01 11:55:00,67.46,67.57,67.41,67.47,11497.0,54.5676,54.6566,54.5271,54.5757,11497.0
2018-02-01 12:00:00,67.47,67.51,67.3,67.35,7150.0,54.5757,54.608,54.4382,54.4786,7150.0
2018-02-01 12:05:00,67.37,67.49,67.37,67.45,12126.0,54.4948,54.5918,54.4948,54.5595,12126.0
2018-02-01 12:10:00,67.42,67.44,67.38,67.44,6699.0,54.5352,54.5514,54.5029,54.5514,6699.0
2018-02-01 12:15:00,67.45,67.49,67.37,67.38,27566.0,54.5595,54.5918,54.4948,54.5029,27566.0
2018-02-01 12:20:00,67.38,67.4,67.27,67.28,10454.0,54.5029,54.519,54.4139,54.422,10454.0
2018-02-01 12:25:00,67.28,67.34,67.27,67.3,19547.0,54.422,54.4705,54.4139,54.4382,19547.0
2018-02-01 12:30:00,67.32,67.38,67.25,67.27,41632.0,54.4543,54.5029,54.3977,54.4139,41632.0
2018-02-01 12:35:00,67.28,67.35,67.25,67.35,14490.0,54.422,54.4786,54.3977,54.4786,14490.0
2018-02-01 12:40:00,67.37,67.37,67.26,67.27,8634.0,54.4948,54.4948,54.4058,54.4139,8634.0
2018-02-01 12:45:00,67.29,67.39,67.26,67.39,23857.0,54.4301,54.511,54.4058,54.511,23857.0
2018-02-01 12:50:00,67.39,67.45,67.38,67.4,13998.0,54.511,54.5595,54.5029,54.519,13998.0
2018-02-01 12:55:00,67.41,67.44,67.3,67.3,6231.0,54.5271,54.5514,54.4382,54.4382,6231.0
2018-02-01 13:00:00,67.29,67.37,67.19,67.28,22819.0,54.4301,54.4948,54.3492,54.422,22819.0
2018-02-01 13:05:00,67.28,67.34,67.19,67.26,11925.0,54.422,54.4705,54.3492,54.4058,11925.0
2018-02-01 13:10:00,67.3,67.39,67.25,67.39,8818.0,54.4382,54.511,54.3977,54.511,8818.0
2018-02-01 13:15:00,67.36,67.36,67.29,67.36,7629.0,54.4867,54.4867,54.4301,54.4867,7629.0
2018-02-01 13:20:00,67.34,67.41,67.34,67.41,5911.0,54.4705,54.5271,54.4705,54.5271,5911.0
2018-02-01 13:25:00,67.41,67.48,67.39,67.45,10210.0,54.5271,54.5838,54.511,54.5595,10210.0
2018-02-01 13:30:00,67.42,67.48,67.37,67.38,9085.0,54.5352,54.5838,54.4948,54.5029,9085.0
2018-02-01 13:35:00,67.37,67.37,67.25,67.28,18765.0,54.4948,54.4948,54.3977,54.422,18765.0
2018-02-01 13:40:00,67.3,67.32,67.25,67.25,4831.0,54.4382,54.4543,54.3977,54.3977,4831.0
2018-02-01 13:45:00,67.25,67.27,67.18,67.2,13117.0,54.3977,54.4139,54.3411,54.3573,13117.0
2018-02-01 13:50:00,67.22,67.23,67.15,67.15,11943.0,54.3734,54.3815,54.3168,54.3168,11943.0
2018-02-01 13:55:00,67.15,67.24,67.13,67.17,13410.0,54.3168,54.3896,54.3006,54.333,13410.0
2018-02-01 14:00:00,67.18,67.28,67.17,67.23,13483.0,54.3411,54.422,54.333,54.3815,13483.0
2018-02-01 14:05:00,67.23,67.33,67.22,67.28,15229.0,54.3815,54.4624,54.3734,54.422,15229.0
2018-02-01 14:10:00,67.27,67.33,67.23,67.32,15018.0,54.4139,54.4624,54.3815,54.4543,15018.0
2018-02-01 14:15:00,67.31,67.42,67.2,67.22,22657.0,54.4462,54.5352,54.3573,54.3734,22657.0
2018-02-01 14:20:00,67.23,67.25,67.0,67.08,35670.0,54.3815,54.3977,54.1955,54.2602,35670.0
2018-02-01 14:25:00,67.07,67.12,67.02,67.12,17909.0,54.2521,54.2926,54.2117,54.2926,17909.0
2018-02-01 14:30:00,67.12,67.15,67.01,67.01,20855.0,54.2926,54.3168,54.2036,54.2036,20855.0
2018-02-01 14:35:00,67.02,67.16,67.02,67.14,22337.0,54.2117,54.3249,54.2117,54.3087,22337.0
2018-02-01 14:40:00,67.13,67.2,67.1,67.13,31000.0,54.3006,54.3573,54.2764,54.3006,31000.0
2018-02-01 14:45:00,67.16,67.23,67.13,67.17,21664.0,54.3249,54.3815,54.3006,54.333,21664.0
2018-02-01 14:50:00,67.2,67.2,67.1,67.1,12990.0,54.3573,54.3573,54.2764,54.2764,12990.0
2018-02-01 14:55:00,67.12,67.15,67.09,67.14,14709.0,54.2926,54.3168,54.2683,54.3087,14709.0
2018-02-01 15:00:00,67.15,67.15,67.04,67.08,18069.0,54.3168,54.3168,54.2278,54.2602,18069.0
2018-02-01 15:05:00,67.09,67.13,67.03,67.11,26120.0,54.2683,54.3006,54.2198,54.2845,26120.0
2018-02-01 15:10:00,67.12,67.15,67.02,67.02,14736.0,54.2926,54.3168,54.2117,54.2117,14736.0
2018-02-01 15:15:00,67.01,67.06,66.96,66.96,22781.0,54.2036,54.244,54.1631,54.1631,22781.0
2018-02-01 15:20:00,66.96,67.0,66.94,66.98,20292.0,54.1631,54.1955,54.147,54.1793,20292.0
2018-02-01 15:25:00,66.98,67.01,66.92,66.93,25557.0,54.1793,54.2036,54.1308,54.1389,25557.0
2018-02-01 15:30:00,66.94,66.96,66.83,66.89,32506.0,54.147,54.1631,54.058,54.1065,32506.0
2018-02-01 15:35:00,66.89,66.91,66.84,66.9,36104.0,54.1065,54.1227,54.0661,54.1146,36104.0
2018-02-01 15:40:00,66.9,66.9,66.77,66.8,37096.0,54.1146,54.1146,54.0094,54.0337,37096.0
2018-02-01 15:45:00,66.81,66.98,66.8,66.97,46314.0,54.0418,54.1793,54.0337,54.1712,46314.0
2018-02-01 15:50:00,66.98,67.04,66.85,67.03,108764.0,54.1793,54.2278,54.0742,54.2198,108764.0
2018-02-01 15:55:00,67.02,67.08,66.99,67.03,123435.0,54.2117,54.2602,54.1874,54.2198,123435.0
2018-02-02 09:30:00,66.65,67.16,66.51,66.64,51133.0,53.9124,54.3249,53.7991,53.9043,51133.0
2018-02-02 09:35:00,66.64,66.75,66.57,66.57,23417.0,53.9043,53.9933,53.8477,53.8477,23417.0
2018-02-02 09:40:00,66.56,66.93,66.55,66.91,31090.0,53.8396,54.1389,53.8315,54.1227,31090.0
2018-02-02 09:45:00,66.89,67.17,66.89,67.17,17330.0,54.1065,54.333,54.1065,54.333,17330.0
2018-02-02 09:50:00,67.16,67.2,66.88,66.91,14955.0,54.3249,54.3573,54.0984,54.1227,14955.0
2018-02-02 09:55:00,66.92,66.96,66.85,66.92,11705.0,54.1308,54.1631,54.0742,54.1308,11705.0
2018-02-02 10:00:00,66.92,66.93,66.68,66.68,15327.0,54.1308,54.1389,53.9366,53.9366,15327.0
2018-02-02 10:05:00,66.69,66.87,66.62,66.84,27108.0,53.9447,54.0903,53.8881,54.0661,27108.0
2018-02-02 10:10:00,66.84,67.12,66.78,67.12,41174.0,54.0661,54.2926,54.0175,54.2926,41174.0
2018-02-02 10:15:00,67.1,67.19,67.06,67.14,26808.0,54.2764,54.3492,54.244,54.3087,26808.0
2018-02-02 10:20:00,67.15,67.39,67.13,67.25,35416.0,54.3168,54.511,54.3006,54.3977,35416.0
2018-02-02 10:25:00,67.22,67.36,67.21,67.27,22417.0,54.3734,54.4867,54.3654,54.4139,22417.0
2018-02-02 10:30:00,67.27,67.36,67.23,67.35,35518.0,54.4139,54.4867,54.3815,54.4786,35518.0
2018-02-02 10:35:00,67.36,67.39,67.31,67.35,12730.0,54.4867,54.511,54.4462,54.4786,12730.0
2018-02-02 10:40:00,67.37,67.45,67.32,67.32,19351.0,54.4948,54.5595,54.4543,54.4543,19351.0
2018-02-02 10:45:00,67.32,67.32,67.25,67.26,5675.0,54.4543,54.4543,54.3977,54.4058,5675.0
2018-02-02 10:50:00,67.28,67.29,67.17,67.23,22260.0,54.422,54.4301,54.333,54.3815,22260.0
2018-02-02 10:55:00,67.22,67.26,67.16,67.26,10455.0,54.3734,54.4058,54.3249,54.4058,10455.0
2018-02-02 11:00:00,67.25,67.26,67.14,67.14,14798.0,54.3977,54.4058,54.3087,54.3087,14798.0
2018-02-02 11:05:00,67.12,67.18,67.11,67.17,23414.0,54.2926,54.3411,54.2845,54.333,23414.0
2018-02-02 11:10:00,67.15,67.23,67.07,67.07,9237.0,54.3168,54.3815,54.2521,54.2521,9237.0
2018-02-02 11:15:00,67.1,67.15,66.98,67.09,34643.0,54.2764,54.3168,54.1793,54.2683,34643.0
2018-02-02 11:20:00,67.06,67.18,67.05,67.14,19427.0,54.244,54.3411,54.2359,54.3087,19427.0
2018-02-02 11:25:00,67.1,67.14,67.0,67.03,35255.0,54.2764,54.3087,54.1955,54.2198,35255.0
2018-02-02 11:30:00,67.03,67.11,66.98,67.01,20129.0,54.2198,54.2845,54.1793,54.2036,20129.0
2018-02-02 11:35:00,67.03,67.09,66.99,67.07,12573.0,54.2198,54.2683,54.1874,54.2521,12573.0
2018-02-02 11:40:00,67.09,67.1,66.99,67.0,22734.0,54.2683,54.2764,54.1874,54.1955,22734.0
2018-02-02 11:45:00,66.97,67.09,66.97,67.04,71353.0,54.1712,54.2683,54.1712,54.2278,71353.0
2018-02-02 11:50:00,67.02,67.16,67.0,67.13,76402.0,54.2117,54.3249,54.1955,54.3006,76402.0
2018-02-02 11:55:00,67.14,67.14,66.98,67.07,41751.0,54.3087,54.3087,54.1793,54.2521,41751.0
2018-02-02 12:00:00,67.01,67.14,67.0,67.13,9316.0,54.2036,54.3087,54.1955,54.3006,9316.0
2018-02-02 12:05:00,67.13,67.17,67.11,67.12,9751.0,54.3006,54.333,54.2845,54.2926,9751.0
2018-02-02 12:10:00,67.11,67.15,67.09,67.09,9525.0,54.2845,54.3168,54.2683,54.2683,9525.0
2018-02-02 12:15:00,67.11,67.14,67.05,67.08,7701.0,54.2845,54.3087,54.2359,54.2602,7701.0
2018-02-02 12:20:00,67.07,67.24,67.05,67.23,8381.0,54.2521,54.3896,54.2359,54.3815,8381.0
2018-02-02 12:25:00,67.24,67.41,67.21,67.37,11886.0,54.3896,54.5271,54.3654,54.4948,11886.0
2018-02-02 12:30:00,67.38,67.38,67.32,67.32,6447.0,54.5029,54.5029,54.4543,54.4543,6447.0
2018-02-02 12:35:00,67.33,67.36,67.28,67.28,10608.0,54.4624,54.4867,54.422,54.422,10608.0
2018-02-02 12:40:00,67.3,67.4,67.29,67.4,13281.0,54.4382,54.519,54.4301,54.519,13281.0
2018-02-02 12:45:00,67.38,67.4,67.26,67.31,7379.0,54.5029,54.519,54.4058,54.4462,7379.0
2018-02-02 12:50:00,67.3,67.3,67.21,67.21,10581.0,54.4382,54.4382,54.3654,54.3654,10581.0
2018-02-02 12:55:00,67.21,67.27,67.16,67.19,18348.0,54.3654,54.4139,54.3249,54.3492,18348.0
2018-02-02 13:00:00,67.18,67.19,67.12,67.18,8446.0,54.3411,54.3492,54.2926,54.3411,8446.0
2018-02-02 13:05:00,67.16,67.2,67.13,67.16,11214.0,54.3249,54.3573,54.3006,54.3249,11214.0
2018-02-02 13:10:00,67.16,67.21,67.1,67.17,18698.0,54.3249,54.3654,54.2764,54.333,18698.0
2018-02-02 13:15:00,67.19,67.21,67.06,67.07,10174.0,54.3492,54.3654,54.244,54.2521,10174.0
2018-02-02 13:20:00,67.05,67.11,66.97,67.07,75450.0,54.2359,54.2845,54.1712,54.2521,75450.0
2018-02-02 13:25:00,67.07,67.2,67.04,67.2,6946.0,54.2521,54.3573,54.2278,54.3573,6946.0
2018-02-02 13:30:00,67.19,67.28,67.19,67.28,8567.0,54.3492,54.422,54.3492,54.422,8567.0
2018-02-02 13:35:00,67.26,67.27,67.11,67.13,10768.0,54.4058,54.4139,54.2845,54.3006,10768.0
2018-02-02 13:40:00,67.13,67.16,67.05,67.1,14015.0,54.3006,54.3249,54.2359,54.2764,14015.0
2018-02-02 13:45:00,67.12,67.12,66.97,66.98,81148.0,54.2926,54.2926,54.1712,54.1793,81148.0
2018-02-02 13:50:00,66.97,67.0,66.85,66.9,39221.0,54.1712,54.1955,54.0742,54.1146,39221.0
2018-02-02 13:55:00,66.9,67.02,66.86,66.86,64730.0,54.1146,54.2117,54.0822,54.0822,64730.0
2018-02-02 14:00:00,66.84,66.88,66.81,66.88,10776.0,54.0661,54.0984,54.0418,54.0984,10776.0
2018-02-02 14:05:00,66.87,67.0,66.82,66.9,31504.0,54.0903,54.1955,54.0499,54.1146,31504.0
2018-02-02 14:10:00,66.87,66.9,66.83,66.88,24977.0,54.0903,54.1146,54.058,54.0984,24977.0
2018-02-02 14:15:00,66.86,66.94,66.82,66.87,36378.0,54.0822,54.147,54.0499,54.0903,36378.0
2018-02-02 14:20:00,66.87,66.94,66.86,66.94,28664.0,54.0903,54.147,54.0822,54.147,28664.0
2018-02-02 14:25:00,66.95,66.97,66.76,66.84,41568.0,54.155,54.1712,54.0014,54.0661,41568.0
2018-02-02 14:30:00,66.83,67.07,66.83,66.99,84922.0,54.058,54.2521,54.058,54.1874,84922.0
2018-02-02 14:35:00,66.98,67.02,66.89,66.89,24489.0,54.1793,54.2117,54.1065,54.1065,24489.0
2018-02-02 14:40:00,66.92,67.03,66.89,67.03,21355.0,54.1308,54.2198,54.1065,54.2198,21355.0
2018-02-02 14:45:00,67.01,67.01,66.85,66.9,21355.0,54.2036,54.2036,54.0742,54.1146,21355.0
2018-02-02 14:50:00,66.91,67.07,66.88,67.0,74709.0,54.1227,54.2521,54.0984,54.1955,74709.0
2018-02-02 14:55:00,66.98,66.99,66.85,66.92,69796.0,54.1793,54.1874,54.0742,54.1308,69796.0
2018-02-02 15:00:00,66.91,66.98,66.76,66.85,34808.0,54.1227,54.1793,54.0014,54.0742,34808.0
2018-02-02 15:05:00,66.84,66.88,66.78,66.85,31424.0,54.0661,54.0984,54.0175,54.0742,31424.0
2018-02-02 15:10:00,66.84,66.94,66.84,66.84,16918.0,54.0661,54.147,54.0661,54.0661,16918.0
2018-02-02 15:15:00,66.83,67.1,66.82,67.02,80520.0,54.058,54.2764,54.0499,54.2117,80520.0
2018-02-02 15:20:00,67.03,67.1,67.01,67.07,14571.0,54.2198,54.2764,54.2036,54.2521,14571.0
2018-02-02 15:25:00,67.09,67.09,67.02,67.02,19586.0,54.2683,54.2683,54.2117,54.2117,19586.0
2018-02-02 15:30:00,67.02,67.06,66.89,66.98,34796.0,54.2117,54.244,54.1065,54.1793,34796.0
2018-02-02 15:35:00,66.97,67.05,66.92,67.0,31654.0,54.1712,54.2359,54.1308,54.1955,31654.0
2018-02-02 15:40:00,66.99,66.99,66.79,66.81,40630.0,54.1874,54.1874,54.0256,54.0418,40630.0
2018-02-02 15:45:00,66.79,66.88,66.77,66.85,110032.0,54.0256,54.0984,54.0094,54.0742,110032.0
2018-02-02 15:50:00,66.84,66.86,66.67,66.73,85756.0,54.0661,54.0822,53.9286,53.9771,85756.0
2018-02-02 15:55:00,66.74,66.79,66.52,66.6,252241.0,53.9852,54.0256,53.8072,53.8719,252241.0
2018-02-05 09:30:00,66.42,66.93,66.25,66.78,66756.0,53.7263,54.1389,53.5888,54.0175,66756.0
2018-02-05 09:35:00,66.73,67.13,66.7,66.82,37151.0,53.9771,54.3006,53.9528,54.0499,37151.0
2018-02-05 09:40:00,66.81,66.97,66.74,66.97,29839.0,54.0418,54.1712,53.9852,54.1712,29839.0
2018-02-05 09:45:00,66.94,67.01,66.85,67.01,17488.0,54.147,54.2036,54.0742,54.2036,17488.0
2018-02-05 09:50:00,67.01,67.03,66.89,66.95,11164.0,54.2036,54.2198,54.1065,54.155,11164.0
2018-02-05 09:55:00,66.98,66.98,66.69,66.73,10335.0,54.1793,54.1793,53.9447,53.9771,10335.0
2018-02-05 10:00:00,66.71,66.9,66.66,66.79,27428.0,53.9609,54.1146,53.9205,54.0256,27428.0
2018-02-05 10:05:00,66.77,66.92,66.71,66.87,17938.0,54.0094,54.1308,53.9609,54.0903,17938.0
2018-02-05 10:10:00,66.84,66.91,66.82,66.89,8608.0,54.0661,54.1227,54.0499,54.1065,8608.0
2018-02-05 10:15:00,66.89,67.02,66.74,66.97,47422.0,54.1065,54.2117,53.9852,54.1712,47422.0
2018-02-05 10:20:00,66.99,67.05,66.9,66.94,13656.0,54.1874,54.2359,54.1146,54.147,13656.0
2018-02-05 10:25:00,66.94,67.06,66.89,67.04,12042.0,54.147,54.244,54.1065,54.2278,12042.0
2018-02-05 10:30:00,67.0,67.1,66.89,67.04,11828.0,54.1955,54.2764,54.1065,54.2278,11828.0
2018-02-05 10:35:00,67.08,67.14,67.03,67.1,11268.0,54.2602,54.3087,54.2198,54.2764,11268.0
2018-02-05 10:40:00,67.13,67.17,67.08,67.15,13573.0,54.3006,54.333,54.2602,54.3168,13573.0
2018-02-05 10:45:00,67.18,67.18,67.0,67.08,24064.0,54.3411,54.3411,54.1955,54.2602,24064.0
2018-02-05 10:50:00,67.06,67.14,67.0,67.01,9573.0,54.244,54.3087,54.1955,54.2036,9573.0
2018-02-05 10:55:00,66.98,67.06,66.92,66.98,14474.0,54.1793,54.244,54.1308,54.1793,14474.0
2018-02-05 11:00:00,67.0,67.05,66.89,67.04,14277.0,54.1955,54.2359,54.1065,54.2278,14277.0
2018-02-05 11:05:00,67.06,67.08,67.0,67.0,6954.0,54.244,54.2602,54.1955,54.1955,6954.0
2018-02-05 11:10:00,67.01,67.06,66.98,67.01,12478.0,54.2036,54.244,54.1793,54.2036,12478.0
2018-02-05 11:15:00,67.04,67.17,67.03,67.13,11336.0,54.2278,54.333,54.2198,54.3006,11336.0
2018-02-05 11:20:00,67.13,67.36,67.12,67.34,25949.0,54.3006,54.4867,54.2926,54.4705,25949.0
2018-02-05 11:25:00,67.3,67.3,67.14,67.17,11739.0,54.4382,54.4382,54.3087,54.333,11739.0
2018-02-05 11:30:00,67.16,67.23,67.1,67.21,11674.0,54.3249,54.3815,54.2764,54.3654,11674.0
2018-02-05 11:35:00,67.23,67.26,67.13,67.21,16282.0,54.3815,54.4058,54.3006,54.3654,16282.0
2018-02-05 11:40:00,67.19,67.2,67.12,67.13,6186.0,54.3492,54.3573,54.2926,54.3006,6186.0
2018-02-05 11:45:00,67.14,67.2,67.12,67.12,6702.0,54.3087,54.3573,54.2926,54.2926,6702.0
2018-02-05 11:50:00,67.16,67.23,67.12,67.14,24987.0,54.3249,54.3815,54.2926,54.3087,24987.0
2018-02-05 11:55:00,67.15,67.22,67.1,67.17,25328.0,54.3168,54.3734,54.2764,54.333,25328.0
2018-02-05 12:00:00,67.17,67.22,67.13,67.15,13915.0,54.333,54.3734,54.3006,54.3168,13915.0
2018-02-05 12:05:00,67.13,67.21,67.09,67.12,15667.0,54.3006,54.3654,54.2683,54.2926,15667.0
2018-02-05 12:10:00,67.11,67.19,67.09,67.13,8837.0,54.2845,54.3492,54.2683,54.3006,8837.0
2018-02-05 12:15:00,67.12,67.13,67.06,67.06,11551.0,54.2926,54.3006,54.244,54.244,11551.0
2018-02-05 12:20:00,67.06,67.08,66.97,67.02,15436.0,54.244,54.2602,54.1712,54.2117,15436.0
2018-02-05 12:25:00,67.04,67.13,67.04,67.09,8118.0,54.2278,54.3006,54.2278,54.2683,8118.0
2018-02-05 12:30:00,67.07,67.19,67.07,67.19,7495.0,54.2521,54.3492,54.2521,54.3492,7495.0
2018-02-05 12:35:00,67.15,67.15,67.04,67.13,10666.0,54.3168,54.3168,54.2278,54.3006,10666.0
2018-02-05 12:40:00,67.14,67.18,67.07,67.16,12199.0,54.3087,54.3411,54.2521,54.3249,12199.0
2018-02-05 12:45:00,67.18,67.18,67.07,67.1,5862.0,54.3411,54.3411,54.2521,54.2764,5862.0
2018-02-05 12:50:00,67.09,67.16,67.09,67.12,5474.0,54.2683,54.3249,54.2683,54.2926,5474.0
2018-02-05 12:55:00,67.11,67.18,66.99,67.01,11951.0,54.2845,54.3411,54.1874,54.2036,11951.0
2018-02-05 13:00:00,67.0,67.0,66.77,66.81,19478.0,54.1955,54.1955,54.0094,54.0418,19478.0
2018-02-05 13:05:00,66.83,66.9,66.75,66.89,88505.0,54.058,54.1146,53.9933,54.1065,88505.0
2018-02-05 13:10:00,66.88,66.92,66.78,66.81,38419.0,54.0984,54.1308,54.0175,54.0418,38419.0
2018-02-05 13:15:00,66.79,66.81,66.68,66.74,9722.0,54.0256,54.0418,53.9366,53.9852,9722.0
2018-02-05 13:20:00,66.72,66.78,66.7,66.75,7117.0,53.969,54.0175,53.9528,53.9933,7117.0
2018-02-05 13:25:00,66.72,66.76,66.67,66.7,10417.0,53.969,54.0014,53.9286,53.9528,10417.0
2018-02-05 13:30:00,66.69,66.81,66.69,66.7,16047.0,53.9447,54.0418,53.9447,53.9528,16047.0
2018-02-05 13:35:00,66.72,66.75,66.64,66.65,10333.0,53.969,53.9933,53.9043,53.9124,10333.0
2018-02-05 13:40:00,66.64,66.71,66.62,66.65,14661.0,53.9043,53.9609,53.8881,53.9124,14661.0
2018-02-05 13:45:00,66.63,66.74,66.62,66.74,10756.0,53.8962,53.9852,53.8881,53.9852,10756.0
2018-02-05 13:50:00,66.69,66.74,66.66,66.72,14478.0,53.9447,53.9852,53.9205,53.969,14478.0
2018-02-05 13:55:00,66.7,66.76,66.68,66.73,12454.0,53.9528,54.0014,53.9366,53.9771,12454.0
2018-02-05 14:00:00,66.73,66.76,66.68,66.69,17580.0,53.9771,54.0014,53.9366,53.9447,17580.0
2018-02-05 14:05:00,66.68,66.73,66.61,66.64,20453.0,53.9366,53.9771,53.88,53.9043,20453.0
2018-02-05 14:10:00,66.61,66.69,66.54,66.54,41288.0,53.88,53.9447,53.8234,53.8234,41288.0
2018-02-05 14:15:00,66.54,66.62,66.36,66.61,75810.0,53.8234,53.8881,53.6778,53.88,75810.0
2018-02-05 14:20:00,66.58,66.77,66.49,66.54,73551.0,53.8558,54.0094,53.783,53.8234,73551.0
2018-02-05 14:25:00,66.57,66.62,66.42,66.47,18586.0,53.8477,53.8881,53.7263,53.7668,18586.0
2018-02-05 14:30:00,66.47,66.56,66.36,66.41,27269.0,53.7668,53.8396,53.6778,53.7182,27269.0
2018-02-05 14:35:00,66.4,66.58,66.39,66.45,44717.0,53.7102,53.8558,53.7021,53.7506,44717.0
2018-02-05 14:40:00,66.45,66.5,66.29,66.39,16205.0,53.7506,53.791,53.6212,53.7021,16205.0
2018-02-05 14:45:00,66.37,66.4,66.22,66.28,15493.0,53.6859,53.7102,53.5646,53.6131,15493.0
2018-02-05 14:50:00,66.21,66.27,66.12,66.18,16796.0,53.5565,53.605,53.4837,53.5322,16796.0
2018-02-05 14:55:00,66.17,66.21,65.95,66.03,25994.0,53.5241,53.5565,53.3462,53.4109,25994.0
2018-02-05 15:00:00,66.04,66.06,65.76,65.76,21424.0,53.419,53.4351,53.1925,53.1925,21424.0
2018-02-05 15:05:00,65.74,65.9,65.0,65.07,54540.0,53.1763,53.3057,52.5777,52.6343,54540.0
2018-02-05 15:10:00,65.0,65.51,64.72,65.28,55276.0,52.5777,52.9902,52.3512,52.8042,55276.0
2018-02-05 15:15:00,65.35,65.74,65.33,65.49,58839.0,52.8608,53.1763,52.8446,52.9741,58839.0
2018-02-05 15:20:00,65.44,65.76,65.33,65.72,39092.0,52.9336,53.1925,52.8446,53.1601,39092.0
2018-02-05 15:25:00,65.71,65.85,65.58,65.73,28308.0,53.152,53.2653,53.0469,53.1682,28308.0
2018-02-05 15:30:00,65.75,65.76,65.51,65.65,25427.0,53.1844,53.1925,52.9902,53.1035,25427.0
2018-02-05 15:35:00,65.62,65.69,65.25,65.25,42833.0,53.0792,53.1358,52.7799,52.7799,42833.0
2018-02-05 15:40:00,65.23,65.36,64.98,65.26,45739.0,52.7638,52.8689,52.5615,52.788,45739.0
2018-02-05 15:45:00,65.28,65.44,65.17,65.2,123486.0,52.8042,52.9336,52.7152,52.7395,123486.0
2018-02-05 15:50:00,65.19,65.2,64.68,64.86,312292.0,52.7314,52.7395,52.3189,52.4645,312292.0
2018-02-05 15:55:00,64.84,64.94,64.5,64.52,295477.0,52.4483,52.5292,52.1733,52.1895,295477.0
2018-02-06 09:30:00,63.3,63.98,62.61,63.21,106031.0,51.2026,51.7527,50.6445,51.1298,106031.0
2018-02-06 09:35:00,63.2,63.58,63.12,63.29,48561.0,51.1217,51.4291,51.057,51.1945,48561.0
2018-02-06 09:40:00,63.24,63.5,63.08,63.08,31185.0,51.1541,51.3644,51.0247,51.0247,31185.0
2018-02-06 09:45:00,63.14,63.38,63.04,63.25,40040.0,51.0732,51.2673,50.9923,51.1622,40040.0
2018-02-06 09:50:00,63.23,63.75,63.22,63.67,56447.0,51.146,51.5666,51.1379,51.5019,56447.0
2018-02-06 09:55:00,63.61,63.64,62.97,63.13,40161.0,51.4534,51.4776,50.9357,51.0651,40161.0
2018-02-06 10:00:00,63.21,63.65,63.21,63.6,31665.0,51.1298,51.4857,51.1298,51.4453,31665.0
2018-02-06 10:05:00,63.59,63.87,63.26,63.32,61375.0,51.4372,51.6637,51.1703,51.2188,61375.0
2018-02-06 10:10:00,63.38,63.56,63.3,63.38,73885.0,51.2673,51.4129,51.2026,51.2673,73885.0
2018-02-06 10:15:00,63.34,63.58,63.13,63.35,66124.0,51.235,51.4291,51.0651,51.2431,66124.0
2018-02-06 10:20:00,63.32,63.6,63.07,63.19,51803.0,51.2188,51.4453,51.0166,51.1136,51803.0
2018-02-06 10:25:00,63.26,63.37,63.0,63.14,29370.0,51.1703,51.2592,50.9599,51.0732,29370.0
2018-02-06 10:30:00,63.12,63.12,62.83,62.97,35178.0,51.057,51.057,50.8224,50.9357,35178.0
2018-02-06 10:35:00,62.91,62.91,62.63,62.8,23802.0,50.8871,50.8871,50.6607,50.7982,23802.0
2018-02-06 10:40:00,62.81,63.13,62.76,63.06,55113.0,50.8063,51.0651,50.7658,51.0085,55113.0
2018-02-06 10:45:00,63.12,63.3,63.05,63.17,39245.0,51.057,51.2026,51.0004,51.0975,39245.0
2018-02-06 10:50:00,63.26,63.66,63.16,63.59,30770.0,51.1703,51.4938,51.0894,51.4372,30770.0
2018-02-06 10:55:00,63.64,63.8,63.51,63.59,40555.0,51.4776,51.6071,51.3725,51.4372,40555.0
2018-02-06 11:00:00,63.6,63.61,63.47,63.47,36903.0,51.4453,51.4534,51.3401,51.3401,36903.0
2018-02-06 11:05:00,63.45,63.65,63.35,63.49,28807.0,51.3239,51.4857,51.2431,51.3563,28807.0
2018-02-06 11:10:00,63.46,63.64,63.35,63.37,28242.0,51.332,51.4776,51.2431,51.2592,28242.0
2018-02-06 11:15:00,63.44,63.56,63.4,63.5,29083.0,51.3159,51.4129,51.2835,51.3644,29083.0
2018-02-06 11:20:00,63.51,63.51,63.41,63.43,23681.0,51.3725,51.3725,51.2916,51.3078,23681.0
2018-02-06 11:25:00,63.42,63.44,63.28,63.4,31803.0,51.2997,51.3159,51.1864,51.2835,31803.0
2018-02-06 11:30:00,63.43,63.43,63.07,63.12,19301.0,51.3078,51.3078,51.0166,51.057,19301.0
2018-02-06 11:35:00,63.12,63.3,63.06,63.25,38117.0,51.057,51.2026,51.0085,51.1622,38117.0
2018-02-06 11:40:00,63.26,63.32,63.22,63.3,12565.0,51.1703,51.2188,51.1379,51.2026,12565.0
2018-02-06 11:45:00,63.27,63.41,63.26,63.4,21917.0,51.1783,51.2916,51.1703,51.2835,21917.0
2018-02-06 11:50:00,63.41,63.53,63.37,63.45,19891.0,51.2916,51.3887,51.2592,51.3239,19891.0
2018-02-06 11:55:00,63.45,63.51,63.3,63.36,20787.0,51.3239,51.3725,51.2026,51.2511,20787.0
2018-02-06 12:00:00,63.37,63.46,63.36,63.39,12355.0,51.2592,51.332,51.2511,51.2754,12355.0
2018-02-06 12:05:00,63.39,63.56,63.38,63.53,14269.0,51.2754,51.4129,51.2673,51.3887,14269.0
2018-02-06 12:10:00,63.5,63.59,63.43,63.57,11788.0,51.3644,51.4372,51.3078,51.421,11788.0
2018-02-06 12:15:00,63.59,63.68,63.49,63.52,11067.0,51.4372,51.51,51.3563,51.3806,11067.0
2018-02-06 12:20:00,63.52,63.56,63.4,63.44,9020.0,51.3806,51.4129,51.2835,51.3159,9020.0
2018-02-06 12:25:00,63.45,63.71,63.4,63.65,16516.0,51.3239,51.5343,51.2835,51.4857,16516.0
2018-02-06 12:30:00,63.68,63.84,63.5,63.57,28471.0,51.51,51.6394,51.3644,51.421,28471.0
2018-02-06 12:35:00,63.6,63.98,63.58,63.98,20139.0,51.4453,51.7527,51.4291,51.7527,20139.0
2018-02-06 12:40:00,63.98,63.98,63.78,63.78,29341.0,51.7527,51.7527,51.5909,51.5909,29341.0
2018-02-06 12:45:00,63.78,63.78,63.58,63.68,19965.0,51.5909,51.5909,51.4291,51.51,19965.0
2018-02-06 12:50:00,63.68,63.68,63.52,63.59,13927.0,51.51,51.51,51.3806,51.4372,13927.0
2018-02-06 12:55:00,63.59,63.73,63.53,63.73,17908.0,51.4372,51.5504,51.3887,51.5504,17908.0
2018-02-06 13:00:00,63.7,63.72,63.42,63.5,29662.0,51.5262,51.5423,51.2997,51.3644,29662.0
2018-02-06 13:05:00,63.54,63.59,63.35,63.38,10395.0,51.3967,51.4372,51.2431,51.2673,10395.0
2018-02-06 13:10:00,63.33,63.54,63.33,63.49,12492.0,51.2269,51.3967,51.2269,51.3563,12492.0
2018-02-06 13:15:00,63.46,63.58,63.44,63.54,12461.0,51.332,51.4291,51.3159,51.3967,12461.0
2018-02-06 13:20:00,63.52,63.56,63.42,63.45,13906.0,51.3806,51.4129,51.2997,51.3239,13906.0
2018-02-06 13:25:00,63.48,63.53,63.37,63.47,12893.0,51.3482,51.3887,51.2592,51.3401,12893.0
2018-02-06 13:30:00,63.42,63.44,63.18,63.22,12438.0,51.2997,51.3159,51.1055,51.1379,12438.0
2018-02-06 13:35:00,63.26,63.39,63.26,63.35,16222.0,51.1703,51.2754,51.1703,51.2431,16222.0
2018-02-06 13:40:00,63.35,63.36,63.18,63.22,16068.0,51.2431,51.2511,51.1055,51.1379,16068.0
2018-02-06 13:45:00,63.18,63.2,63.02,63.05,24172.0,51.1055,51.1217,50.9761,51.0004,24172.0
2018-02-06 13:50:00,63.07,63.07,62.91,62.93,20358.0,51.0166,51.0166,50.8871,50.9033,20358.0
2018-02-06 13:55:00,62.93,62.96,62.83,62.84,21110.0,50.9033,50.9276,50.8224,50.8305,21110.0
2018-02-06 14:00:00,62.83,62.95,62.78,62.78,20725.0,50.8224,50.9195,50.782,50.782,20725.0
2018-02-06 14:05:00,62.81,62.83,62.57,62.61,34852.0,50.8063,50.8224,50.6121,50.6445,34852.0
2018-02-06 14:10:00,62.61,62.96,62.6,62.93,26118.0,50.6445,50.9276,50.6364,50.9033,26118.0
2018-02-06 14:15:00,62.89,62.97,62.72,62.75,101645.0,50.871,50.9357,50.7335,50.7577,101645.0
2018-02-06 14:20:00,62.72,62.88,62.69,62.73,17271.0,50.7335,50.8629,50.7092,50.7415,17271.0
2018-02-06 14:25:00,62.73,62.83,62.68,62.7,21467.0,50.7415,50.8224,50.7011,50.7173,21467.0
2018-02-06 14:30:00,62.73,62.88,62.69,62.88,18966.0,50.7415,50.8629,50.7092,50.8629,18966.0
2018-02-06 14:35:00,62.92,63.09,62.89,62.96,18814.0,50.8952,51.0327,50.871,50.9276,18814.0
2018-02-06 14:40:00,62.93,63.09,62.92,63.09,13412.0,50.9033,51.0327,50.8952,51.0327,13412.0
2018-02-06 14:45:00,63.08,63.32,63.08,63.26,25775.0,51.0247,51.2188,51.0247,51.1703,25775.0
2018-02-06 14:50:00,63.25,63.41,63.17,63.41,17748.0,51.1622,51.2916,51.0975,51.2916,17748.0
2018-02-06 14:55:00,63.39,63.84,63.37,63.84,56910.0,51.2754,51.6394,51.2592,51.6394,56910.0
2018-02-06 15:00:00,63.84,64.06,63.76,64.02,33837.0,51.6394,51.8174,51.5747,51.785,33837.0
2018-02-06 15:05:00,64.02,64.35,63.96,64.35,32636.0,51.785,52.0519,51.7365,52.0519,32636.0
2018-02-06 15:10:00,64.38,64.38,64.04,64.05,38885.0,52.0762,52.0762,51.8012,51.8093,38885.0
2018-02-06 15:15:00,64.06,64.19,63.88,63.9,30236.0,51.8174,51.9225,51.6718,51.6879,30236.0
2018-02-06 15:20:00,63.91,64.09,63.81,63.87,41510.0,51.696,51.8416,51.6151,51.6637,41510.0
2018-02-06 15:25:00,63.88,64.16,63.88,64.14,30750.0,51.6718,51.8983,51.6718,51.8821,30750.0
2018-02-06 15:30:00,64.1,64.31,63.95,64.25,38746.0,51.8497,52.0196,51.7284,51.9711,38746.0
2018-02-06 15:35:00,64.27,64.4,64.15,64.39,34774.0,51.9872,52.0924,51.8902,52.0843,34774.0
2018-02-06 15:40:00,64.39,64.49,64.31,64.31,44617.0,52.0843,52.1652,52.0196,52.0196,44617.0
2018-02-06 15:45:00,64.3,64.34,64.01,64.02,53359.0,52.0115,52.0439,51.7769,51.785,53359.0
2018-02-06 15:50:00,64.01,64.08,63.89,64.03,119613.0,51.7769,51.8335,51.6799,51.7931,119613.0
2018-02-06 15:55:00,64.03,64.24,63.9,64.23,235281.0,51.7931,51.963,51.6879,51.9549,235281.0
2018-02-07 09:30:00,63.9,64.23,63.68,64.01,41918.0,51.6879,51.9549,51.51,51.7769,41918.0
2018-02-07 09:35:00,64.07,64.3,63.99,64.11,31755.0,51.8255,52.0115,51.7607,51.8578,31755.0
2018-02-07 09:40:00,64.11,64.48,64.11,64.37,16494.0,51.8578,52.1571,51.8578,52.0681,16494.0
2018-02-07 09:45:00,64.32,64.38,64.04,64.09,24616.0,52.0277,52.0762,51.8012,51.8416,24616.0
2018-02-07 09:50:00,64.08,64.26,63.97,64.17,15093.0,51.8335,51.9791,51.7446,51.9063,15093.0
2018-02-07 09:55:00,64.14,64.26,64.14,64.26,8500.0,51.8821,51.9791,51.8821,51.9791,8500.0
2018-02-07 10:00:00,64.24,64.42,64.22,64.36,10983.0,51.963,52.1086,51.9468,52.06,10983.0
2018-02-07 10:05:00,64.39,64.67,64.37,64.65,17938.0,52.0843,52.3108,52.0681,52.2946,17938.0
2018-02-07 10:10:00,64.64,64.77,64.52,64.77,16365.0,52.2865,52.3917,52.1895,52.3917,16365.0
2018-02-07 10:15:00,64.78,64.85,64.66,64.81,22584.0,52.3998,52.4564,52.3027,52.424,22584.0
2018-02-07 10:20:00,64.81,64.91,64.66,64.86,20519.0,52.424,52.5049,52.3027,52.4645,20519.0
2018-02-07 10:25:00,64.89,64.97,64.83,64.9,16831.0,52.4887,52.5534,52.4402,52.4968,16831.0
2018-02-07 10:30:00,64.9,64.98,64.83,64.92,23976.0,52.4968,52.5615,52.4402,52.513,23976.0
2018-02-07 10:35:00,64.94,65.12,64.91,65.11,24429.0,52.5292,52.6748,52.5049,52.6667,24429.0
2018-02-07 10:40:00,65.13,65.16,65.06,65.13,17506.0,52.6829,52.7071,52.6262,52.6829,17506.0
2018-02-07 10:45:00,65.1,65.22,65.08,65.2,23039.0,52.6586,52.7557,52.6424,52.7395,23039.0
2018-02-07 10:50:00,65.22,65.45,65.22,65.45,52107.0,52.7557,52.9417,52.7557,52.9417,52107.0
2018-02-07 10:55:00,65.46,65.53,65.4,65.5,17762.0,52.9498,53.0064,52.9013,52.9822,17762.0
2018-02-07 11:00:00,65.51,65.64,65.47,65.64,12876.0,52.9902,53.0954,52.9579,53.0954,12876.0
2018-02-07 11:05:00,65.63,65.75,65.63,65.73,13044.0,53.0873,53.1844,53.0873,53.1682,13044.0
2018-02-07 11:10:00,65.73,65.78,65.67,65.77,11828.0,53.1682,53.2086,53.1197,53.2006,11828.0
2018-02-07 11:15:00,65.79,65.79,65.56,65.6,11953.0,53.2167,53.2167,53.0307,53.063,11953.0
2018-02-07 11:20:00,65.61,65.67,65.55,65.6,13599.0,53.0711,53.1197,53.0226,53.063,13599.0
2018-02-07 11:25:00,65.59,65.66,65.54,65.61,14699.0,53.055,53.1116,53.0145,53.0711,14699.0
2018-02-07 11:30:00,65.61,65.61,65.45,65.46,15059.0,53.0711,53.0711,52.9417,52.9498,15059.0
2018-02-07 11:35:00,65.45,65.51,65.42,65.47,7997.0,52.9417,52.9902,52.9174,52.9579,7997.0
2018-02-07 11:40:00,65.54,65.66,65.49,65.65,6862.0,53.0145,53.1116,52.9741,53.1035,6862.0
2018-02-07 11:45:00,65.63,65.72,65.54,65.57,14142.0,53.0873,53.1601,53.0145,53.0388,14142.0
2018-02-07 11:50:00,65.55,65.67,65.5,65.61,13029.0,53.0226,53.1197,52.9822,53.0711,13029.0
2018-02-07 11:55:00,65.59,65.59,65.48,65.59,14494.0,53.055,53.055,52.966,53.055,14494.0
2018-02-07 12:00:00,65.6,65.71,65.56,65.67,12638.0,53.063,53.152,53.0307,53.1197,12638.0
2018-02-07 12:05:00,65.65,65.65,65.56,65.61,11853.0,53.1035,53.1035,53.0307,53.0711,11853.0
2018-02-07 12:10:00,65.61,65.67,65.6,65.67,10075.0,53.0711,53.1197,53.063,53.1197,10075.0
2018-02-07 12:15:00,65.7,65.74,65.63,65.74,23978.0,53.1439,53.1763,53.0873,53.1763,23978.0
2018-02-07 12:20:00,65.72,65.72,65.6,65.66,17985.0,53.1601,53.1601,53.063,53.1116,17985.0
2018-02-07 12:25:00,65.67,65.94,65.66,65.9,21006.0,53.1197,53.3381,53.1116,53.3057,21006.0
2018-02-07 12:30:00,65.92,65.95,65.84,65.88,16733.0,53.3219,53.3462,53.2572,53.2895,16733.0
2018-02-07 12:35:00,65.84,65.9,65.68,65.68,11098.0,53.2572,53.3057,53.1278,53.1278,11098.0
2018-02-07 12:40:00,65.69,65.72,65.66,65.66,8438.0,53.1358,53.1601,53.1116,53.1116,8438.0
2018-02-07 12:45:00,65.64,65.69,65.45,65.49,18410.0,53.0954,53.1358,52.9417,52.9741,18410.0
2018-02-07 12:50:00,65.48,65.62,65.46,65.48,8617.0,52.966,53.0792,52.9498,52.966,8617.0
2018-02-07 12:55:00,65.47,65.51,65.42,65.42,7963.0,52.9579,52.9902,52.9174,52.9174,7963.0
2018-02-07 13:00:00,65.45,65.56,65.34,65.41,14033.0,52.9417,53.0307,52.8527,52.9094,14033.0
2018-02-07 13:05:00,65.39,65.4,65.25,65.33,19046.0,52.8932,52.9013,52.7799,52.8446,19046.0
2018-02-07 13:10:00,65.34,65.37,65.12,65.21,22492.0,52.8527,52.877,52.6748,52.7476,22492.0
2018-02-07 13:15:00,65.17,65.45,65.06,65.45,50410.0,52.7152,52.9417,52.6262,52.9417,50410.0
2018-02-07 13:20:00,65.45,65.45,65.18,65.33,22002.0,52.9417,52.9417,52.7233,52.8446,22002.0
2018-02-07 13:25:00,65.33,65.43,65.2,65.43,26612.0,52.8446,52.9255,52.7395,52.9255,26612.0
2018-02-07 13:30:00,65.41,65.47,65.33,65.47,17261.0,52.9094,52.9579,52.8446,52.9579,17261.0
2018-02-07 13:35:00,65.45,65.7,65.44,65.56,21234.0,52.9417,53.1439,52.9336,53.0307,21234.0
2018-02-07 13:40:00,65.58,65.67,65.55,65.67,10922.0,53.0469,53.1197,53.0226,53.1197,10922.0
2018-02-07 13:45:00,65.67,65.73,65.58,65.6,18001.0,53.1197,53.1682,53.0469,53.063,18001.0
2018-02-07 13:50:00,65.58,65.63,65.53,65.6,12360.0,53.0469,53.0873,53.0064,53.063,12360.0
2018-02-07 13:55:00,65.58,65.6,65.5,65.57,12878.0,53.0469,53.063,52.9822,53.0388,12878.0
2018-02-07 14:00:00,65.53,65.53,65.3,65.38,18298.0,53.0064,53.0064,52.8204,52.8851,18298.0
2018-02-07 14:05:00,65.38,65.47,65.23,65.26,16290.0,52.8851,52.9579,52.7638,52.788,16290.0
2018-02-07 14:10:00,65.27,65.35,65.22,65.31,13765.0,52.7961,52.8608,52.7557,52.8285,13765.0
2018-02-07 14:15:00,65.32,65.35,65.25,65.32,14317.0,52.8366,52.8608,52.7799,52.8366,14317.0
2018-02-07 14:20:00,65.29,65.36,65.25,65.25,10130.0,52.8123,52.8689,52.7799,52.7799,10130.0
2018-02-07 14:25:00,65.25,65.35,65.22,65.28,20525.0,52.7799,52.8608,52.7557,52.8042,20525.0
2018-02-07 14:30:00,65.31,65.43,65.28,65.43,14380.0,52.8285,52.9255,52.8042,52.9255,14380.0
2018-02-07 14:35:00,65.42,65.46,65.32,65.32,12127.0,52.9174,52.9498,52.8366,52.8366,12127.0
2018-02-07 14:40:00,65.34,65.35,65.13,65.14,17863.0,52.8527,52.8608,52.6829,52.691,17863.0
2018-02-07 14:45:00,65.13,65.17,64.98,65.02,21632.0,52.6829,52.7152,52.5615,52.5939,21632.0
2018-02-07 14:50:00,65.01,65.01,64.77,64.99,29660.0,52.5858,52.5858,52.3917,52.5696,29660.0
2018-02-07 14:55:00,64.99,65.1,64.89,65.07,37085.0,52.5696,52.6586,52.4887,52.6343,37085.0
2018-02-07 15:00:00,65.11,65.28,65.08,65.21,16429.0,52.6667,52.8042,52.6424,52.7476,16429.0
2018-02-07 15:05:00,65.23,65.3,65.19,65.19,21119.0,52.7638,52.8204,52.7314,52.7314,21119.0
2018-02-07 15:10:00,65.2,65.43,65.19,65.43,21423.0,52.7395,52.9255,52.7314,52.9255,21423.0
2018-02-07 15:15:00,65.45,65.47,65.35,65.35,22973.0,52.9417,52.9579,52.8608,52.8608,22973.0
2018-02-07 15:20:00,65.35,65.46,65.32,65.33,18639.0,52.8608,52.9498,52.8366,52.8446,18639.0
2018-02-07 15:25:00,65.33,65.52,65.32,65.45,18919.0,52.8446,52.9983,52.8366,52.9417,18919.0
2018-02-07 15:30:00,65.44,65.49,65.38,65.44,31289.0,52.9336,52.9741,52.8851,52.9336,31289.0
2018-02-07 15:35:00,65.45,65.5,65.39,65.43,38509.0,52.9417,52.9822,52.8932,52.9255,38509.0
2018-02-07 15:40:00,65.43,65.55,65.42,65.45,51636.0,52.9255,53.0226,52.9174,52.9417,51636.0
2018-02-07 15:45:00,65.45,65.47,65.19,65.23,88520.0,52.9417,52.9579,52.7314,52.7638,88520.0
2018-02-07 15:50:00,65.23,65.23,65.05,65.12,114194.0,52.7638,52.7638,52.6182,52.6748,114194.0
2018-02-07 15:55:00,65.11,65.14,64.7,64.73,246495.0,52.6667,52.691,52.3351,52.3593,246495.0
2018-02-08 09:30:00,64.6,64.6,63.66,63.77,82412.0,52.2542,52.2542,51.4938,51.5828,82412.0
2018-02-08 09:35:00,63.82,64.21,63.62,64.1,43498.0,51.6232,51.9387,51.4615,51.8497,43498.0
2018-02-08 09:40:00,64.12,64.12,63.77,63.99,54060.0,51.8659,51.8659,51.5828,51.7607,54060.0
2018-02-08 09:45:00,63.98,64.02,63.65,63.92,38500.0,51.7527,51.785,51.4857,51.7041,38500.0
2018-02-08 09:50:00,63.88,64.01,63.73,63.99,22467.0,51.6718,51.7769,51.5504,51.7607,22467.0
2018-02-08 09:55:00,64.02,64.14,63.94,63.99,18856.0,51.785,51.8821,51.7203,51.7607,18856.0
2018-02-08 10:00:00,64.01,64.06,63.74,63.81,27531.0,51.7769,51.8174,51.5585,51.6151,27531.0
2018-02-08 10:05:00,63.83,64.09,63.83,64.02,7077.0,51.6313,51.8416,51.6313,51.785,7077.0
2018-02-08 10:10:00,64.03,64.03,63.7,63.72,14212.0,51.7931,51.7931,51.5262,51.5423,14212.0
2018-02-08 10:15:00,63.72,63.87,63.53,63.53,11227.0,51.5423,51.6637,51.3887,51.3887,11227.0
2018-02-08 10:20:00,63.56,63.61,63.45,63.6,12758.0,51.4129,51.4534,51.3239,51.4453,12758.0
2018-02-08 10:25:00,63.6,63.62,63.41,63.48,24658.0,51.4453,51.4615,51.2916,51.3482,24658.0
2018-02-08 10:30:00,63.46,63.56,63.39,63.51,16913.0,51.332,51.4129,51.2754,51.3725,16913.0
2018-02-08 10:35:00,63.52,63.56,63.36,63.55,23256.0,51.3806,51.4129,51.2511,51.4048,23256.0
2018-02-08 10:40:00,63.55,63.6,63.47,63.47,14739.0,51.4048,51.4453,51.3401,51.3401,14739.0
2018-02-08 10:45:00,63.49,63.5,63.29,63.38,23476.0,51.3563,51.3644,51.1945,51.2673,23476.0
2018-02-08 10:50:00,63.38,63.38,63.25,63.29,52245.0,51.2673,51.2673,51.1622,51.1945,52245.0
2018-02-08 10:55:00,63.3,63.43,63.22,63.39,32157.0,51.2026,51.3078,51.1379,51.2754,32157.0
2018-02-08 11:00:00,63.41,63.43,63.33,63.43,43961.0,51.2916,51.3078,51.2269,51.3078,43961.0
2018-02-08 11:05:00,63.44,63.51,63.38,63.39,20018.0,51.3159,51.3725,51.2673,51.2754,20018.0
2018-02-08 11:10:00,63.39,63.5,63.3,63.34,39923.0,51.2754,51.3644,51.2026,51.235,39923.0
2018-02-08 11:15:00,63.36,63.39,63.23,63.32,24698.0,51.2511,51.2754,51.146,51.2188,24698.0
2018-02-08 11:20:00,63.33,63.35,63.18,63.24,24325.0,51.2269,51.2431,51.1055,51.1541,24325.0
2018-02-08 11:25:00,63.26,63.41,63.19,63.36,15267.0,51.1703,51.2916,51.1136,51.2511,15267.0
2018-02-08 11:30:00,63.35,63.44,63.26,63.43,8763.0,51.2431,51.3159,51.1703,51.3078,8763.0
2018-02-08 11:35:00,63.42,63.57,63.38,63.52,17659.0,51.2997,51.421,51.2673,51.3806,17659.0
2018-02-08 11:40:00,63.51,63.53,63.31,63.37,17111.0,51.3725,51.3887,51.2107,51.2592,17111.0
2018-02-08 11:45:00,63.36,63.48,63.28,63.37,20601.0,51.2511,51.3482,51.1864,51.2592,20601.0
2018-02-08 11:50:00,63.39,63.77,63.39,63.64,15536.0,51.2754,51.5828,51.2754,51.4776,15536.0
2018-02-08 11:55:00,63.61,63.66,63.51,63.61,19171.0,51.4534,51.4938,51.3725,51.4534,19171.0
2018-02-08 12:00:00,63.64,63.71,63.58,63.71,9013.0,51.4776,51.5343,51.4291,51.5343,9013.0
2018-02-08 12:05:00,63.75,63.75,63.58,63.61,6745.0,51.5666,51.5666,51.4291,51.4534,6745.0
2018-02-08 12:10:00,63.63,63.65,63.52,63.52,11057.0,51.4695,51.4857,51.3806,51.3806,11057.0
2018-02-08 12:15:00,63.53,63.55,63.4,63.4,13595.0,51.3887,51.4048,51.2835,51.2835,13595.0
2018-02-08 12:20:00,63.39,63.43,63.15,63.16,20592.0,51.2754,51.3078,51.0813,51.0894,20592.0
2018-02-08 12:25:00,63.15,63.17,62.94,63.02,36398.0,51.0813,51.0975,50.9114,50.9761,36398.0
2018-02-08 12:30:00,63.02,63.15,62.94,63.02,29297.0,50.9761,51.0813,50.9114,50.9761,29297.0
2018-02-08 12:35:00,63.01,63.17,62.97,63.11,20169.0,50.968,51.0975,50.9357,51.0489,20169.0
2018-02-08 12:40:00,63.13,63.4,63.11,63.17,22183.0,51.0651,51.2835,51.0489,51.0975,22183.0
2018-02-08 12:45:00,63.15,63.17,62.95,63.0,14040.0,51.0813,51.0975,50.9195,50.9599,14040.0
2018-02-08 12:50:00,62.99,62.99,62.74,62.82,19474.0,50.9519,50.9519,50.7496,50.8143,19474.0
2018-02-08 12:55:00,62.84,62.98,62.71,62.98,13663.0,50.8305,50.9438,50.7254,50.9438,13663.0
2018-02-08 13:00:00,62.92,63.05,62.8,62.93,15633.0,50.8952,51.0004,50.7982,50.9033,15633.0
2018-02-08 13:05:00,62.94,63.08,62.8,62.99,15046.0,50.9114,51.0247,50.7982,50.9519,15046.0
2018-02-08 13:10:00,63.01,63.05,62.86,62.94,19092.0,50.968,51.0004,50.8467,50.9114,19092.0
2018-02-08 13:15:00,62.92,63.13,62.89,63.03,22029.0,50.8952,51.0651,50.871,50.9842,22029.0
2018-02-08 13:20:00,63.04,63.15,62.91,63.0,15988.0,50.9923,51.0813,50.8871,50.9599,15988.0
2018-02-08 13:25:00,63.02,63.06,62.87,62.9,20197.0,50.9761,51.0085,50.8548,50.8791,20197.0
2018-02-08 13:30:00,62.86,62.93,62.79,62.93,16510.0,50.8467,50.9033,50.7901,50.9033,16510.0
2018-02-08 13:35:00,62.94,63.13,62.94,63.13,9713.0,50.9114,51.0651,50.9114,51.0651,9713.0
2018-02-08 13:40:00,63.14,63.27,63.04,63.26,19714.0,51.0732,51.1783,50.9923,51.1703,19714.0
2018-02-08 13:45:00,63.28,63.38,63.18,63.31,17444.0,51.1864,51.2673,51.1055,51.2107,17444.0
2018-02-08 13:50:00,63.32,63.44,63.24,63.39,20585.0,51.2188,51.3159,51.1541,51.2754,20585.0
2018-02-08 13:55:00,63.37,63.37,63.19,63.32,9736.0,51.2592,51.2592,51.1136,51.2188,9736.0
2018-02-08 14:00:00,63.3,63.31,63.1,63.17,13470.0,51.2026,51.2107,51.0408,51.0975,13470.0
2018-02-08 14:05:00,63.16,63.27,63.12,63.26,8346.0,51.0894,51.1783,51.057,51.1703,8346.0
2018-02-08 14:10:00,63.27,63.35,63.23,63.32,8403.0,51.1783,51.2431,51.146,51.2188,8403.0
2018-02-08 14:15:00,63.31,63.47,63.28,63.4,12330.0,51.2107,51.3401,51.1864,51.2835,12330.0
2018-02-08 14:20:00,63.41,63.44,63.29,63.33,13240.0,51.2916,51.3159,51.1945,51.2269,13240.0
2018-02-08 14:25:00,63.33,63.33,63.14,63.16,16028.0,51.2269,51.2269,51.0732,51.0894,16028.0
2018-02-08 14:30:00,63.15,63.15,63.0,63.01,11654.0,51.0813,51.0813,50.9599,50.968,11654.0
2018-02-08 14:35:00,63.02,63.12,62.93,63.12,14092.0,50.9761,51.057,50.9033,51.057,14092.0
2018-02-08 14:40:00,63.09,63.09,62.98,63.03,15826.0,51.0327,51.0327,50.9438,50.9842,15826.0
2018-02-08 14:45:00,63.05,63.15,62.98,63.06,17255.0,51.0004,51.0813,50.9438,51.0085,17255.0
2018-02-08 14:50:00,63.05,63.06,62.82,62.82,14058.0,51.0004,51.0085,50.8143,50.8143,14058.0
2018-02-08 14:55:00,62.82,63.04,62.78,63.04,20082.0,50.8143,50.9923,50.782,50.9923,20082.0
2018-02-08 15:00:00,63.04,63.29,62.96,63.27,34537.0,50.9923,51.1945,50.9276,51.1783,34537.0
2018-02-08 15:05:00,63.27,63.3,62.96,62.96,22231.0,51.1783,51.2026,50.9276,50.9276,22231.0
2018-02-08 15:10:00,62.95,62.97,62.79,62.86,15370.0,50.9195,50.9357,50.7901,50.8467,15370.0
2018-02-08 15:15:00,62.9,62.93,62.79,62.79,16709.0,50.8791,50.9033,50.7901,50.7901,16709.0
2018-02-08 15:20:00,62.8,62.96,62.72,62.82,18046.0,50.7982,50.9276,50.7335,50.8143,18046.0
2018-02-08 15:25:00,62.85,63.06,62.84,62.92,29568.0,50.8386,51.0085,50.8305,50.8952,29568.0
2018-02-08 15:30:00,62.9,62.94,62.74,62.75,29090.0,50.8791,50.9114,50.7496,50.7577,29090.0
2018-02-08 15:35:00,62.78,62.79,62.54,62.65,34874.0,50.782,50.7901,50.5879,50.6768,34874.0
2018-02-08 15:40:00,62.64,62.83,62.5,62.83,45345.0,50.6687,50.8224,50.5555,50.8224,45345.0
2018-02-08 15:45:00,62.8,62.8,62.45,62.53,69834.0,50.7982,50.7982,50.5151,50.5798,69834.0
2018-02-08 15:50:00,62.52,62.52,62.22,62.34,143363.0,50.5717,50.5717,50.329,50.4261,143363.0
2018-02-08 15:55:00,62.33,62.36,61.8,61.85,345685.0,50.418,50.4423,49.9893,50.0297,345685.0
2018-02-09 09:30:00,62.59,62.76,62.11,62.67,45492.0,50.6283,50.7658,50.24,50.693,45492.0
2018-02-09 09:35:00,62.69,62.9,62.62,62.7,60213.0,50.7092,50.8791,50.6526,50.7173,60213.0
2018-02-09 09:40:00,62.66,62.73,62.49,62.71,19846.0,50.6849,50.7415,50.5474,50.7254,19846.0
2018-02-09 09:45:00,62.71,63.04,62.55,62.92,22116.0,50.7254,50.9923,50.5959,50.8952,22116.0
2018-02-09 09:50:00,62.96,63.1,62.87,63.1,18649.0,50.9276,51.0408,50.8548,51.0408,18649.0
2018-02-09 09:55:00,63.08,63.31,63.03,63.06,24598.0,51.0247,51.2107,50.9842,51.0085,24598.0
2018-02-09 10:00:00,63.09,63.17,62.97,63.0,28431.0,51.0327,51.0975,50.9357,50.9599,28431.0
2018-02-09 10:05:00,63.0,63.07,62.81,63.05,20015.0,50.9599,51.0166,50.8063,51.0004,20015.0
2018-02-09 10:10:00,63.03,63.1,62.95,62.96,13317.0,50.9842,51.0408,50.9195,50.9276,13317.0
2018-02-09 10:15:00,62.96,63.13,62.82,63.11,19227.0,50.9276,51.0651,50.8143,51.0489,19227.0
2018-02-09 10:20:00,63.14,63.21,63.02,63.18,25073.0,51.0732,51.1298,50.9761,51.1055,25073.0
2018-02-09 10:25:00,63.14,63.34,63.13,63.18,28163.0,51.0732,51.235,51.0651,51.1055,28163.0
2018-02-09 10:30:00,63.16,63.23,63.12,63.15,15939.0,51.0894,51.146,51.057,51.0813,15939.0
2018-02-09 10:35:00,63.15,63.19,62.86,62.89,31259.0,51.0813,51.1136,50.8467,50.871,31259.0
2018-02-09 10:40:00,62.88,62.89,62.65,62.66,20799.0,50.8629,50.871,50.6768,50.6849,20799.0
2018-02-09 10:45:00,62.68,62.72,62.34,62.43,25928.0,50.7011,50.7335,50.4261,50.4989,25928.0
2018-02-09 10:50:00,62.4,62.99,62.4,62.94,28423.0,50.4746,50.9519,50.4746,50.9114,28423.0
2018-02-09 10:55:00,62.96,63.03,62.82,62.86,27796.0,50.9276,50.9842,50.8143,50.8467,27796.0
2018-02-09 11:00:00,62.91,63.28,62.91,63.22,12526.0,50.8871,51.1864,50.8871,51.1379,12526.0
2018-02-09 11:05:00,63.25,63.33,63.09,63.26,26217.0,51.1622,51.2269,51.0327,51.1703,26217.0
2018-02-09 11:10:00,63.23,63.41,63.2,63.34,17280.0,51.146,51.2916,51.1217,51.235,17280.0
2018-02-09 11:15:00,63.34,63.47,63.26,63.46,47699.0,51.235,51.3401,51.1703,51.332,47699.0
2018-02-09 11:20:00,63.43,63.64,63.3,63.3,60685.0,51.3078,51.4776,51.2026,51.2026,60685.0
2018-02-09 11:25:00,63.34,63.39,63.19,63.34,14860.0,51.235,51.2754,51.1136,51.235,14860.0
2018-02-09 11:30:00,63.36,63.53,63.26,63.35,15897.0,51.2511,51.3887,51.1703,51.2431,15897.0
2018-02-09 11:35:00,63.4,63.49,63.3,63.32,12681.0,51.2835,51.3563,51.2026,51.2188,12681.0
2018-02-09 11:40:00,63.32,63.34,63.22,63.28,16503.0,51.2188,51.235,51.1379,51.1864,16503.0
2018-02-09 11:45:00,63.28,63.33,63.23,63.26,54901.0,51.1864,51.2269,51.146,51.1703,54901.0
2018-02-09 11:50:00,63.26,63.28,63.11,63.12,13693.0,51.1703,51.1864,51.0489,51.057,13693.0
2018-02-09 11:55:00,63.14,63.2,62.97,63.0,15248.0,51.0732,51.1217,50.9357,50.9599,15248.0
2018-02-09 12:00:00,63.0,63.03,62.93,62.96,12408.0,50.9599,50.9842,50.9033,50.9276,12408.0
2018-02-09 12:05:00,62.94,62.96,62.62,62.62,19211.0,50.9114,50.9276,50.6526,50.6526,19211.0
2018-02-09 12:10:00,62.62,62.83,62.54,62.63,18712.0,50.6526,50.8224,50.5879,50.6607,18712.0
2018-02-09 12:15:00,62.63,62.76,62.57,62.68,14415.0,50.6607,50.7658,50.6121,50.7011,14415.0
2018-02-09 12:20:00,62.66,62.95,62.64,62.83,21872.0,50.6849,50.9195,50.6687,50.8224,21872.0
2018-02-09 12:25:00,62.8,62.82,62.56,62.59,17931.0,50.7982,50.8143,50.604,50.6283,17931.0
2018-02-09 12:30:00,62.6,62.68,62.55,62.59,12382.0,50.6364,50.7011,50.5959,50.6283,12382.0
2018-02-09 12:35:00,62.56,62.58,62.4,62.44,13991.0,50.604,50.6202,50.4746,50.507,13991.0
2018-02-09 12:40:00,62.4,62.44,62.33,62.38,13329.0,50.4746,50.507,50.418,50.4584,13329.0
2018-02-09 12:45:00,62.4,62.48,62.33,62.35,12485.0,50.4746,50.5393,50.418,50.4342,12485.0
2018-02-09 12:50:00,62.36,62.53,62.31,62.52,14647.0,50.4423,50.5798,50.4018,50.5717,14647.0
2018-02-09 12:55:00,62.52,62.85,62.52,62.83,16726.0,50.5717,50.8386,50.5717,50.8224,16726.0
2018-02-09 13:00:00,62.85,62.85,62.5,62.55,37539.0,50.8386,50.8386,50.5555,50.5959,37539.0
2018-02-09 13:05:00,62.59,62.69,62.48,62.54,50049.0,50.6283,50.7092,50.5393,50.5879,50049.0
2018-02-09 13:10:00,62.54,62.55,62.14,62.26,45652.0,50.5879,50.5959,50.2643,50.3614,45652.0
2018-02-09 13:15:00,62.24,62.51,62.23,62.44,9877.0,50.3452,50.5636,50.3371,50.507,9877.0
2018-02-09 13:20:00,62.44,62.54,62.2,62.2,46387.0,50.507,50.5879,50.3128,50.3128,46387.0
2018-02-09 13:25:00,62.25,62.33,62.16,62.26,126880.0,50.3533,50.418,50.2805,50.3614,126880.0
2018-02-09 13:30:00,62.24,62.37,62.23,62.26,9277.0,50.3452,50.4503,50.3371,50.3614,9277.0
2018-02-09 13:35:00,62.22,62.25,62.03,62.09,15871.0,50.329,50.3533,50.1753,50.2239,15871.0
2018-02-09 13:40:00,62.1,62.34,62.1,62.22,9662.0,50.2319,50.4261,50.2319,50.329,9662.0
2018-02-09 13:45:00,62.25,62.52,62.24,62.47,12569.0,50.3533,50.5717,50.3452,50.5312,12569.0
2018-02-09 13:50:00,62.47,62.67,62.45,62.63,14193.0,50.5312,50.693,50.5151,50.6607,14193.0
2018-02-09 13:55:00,62.63,62.88,62.55,62.58,21875.0,50.6607,50.8629,50.5959,50.6202,21875.0
2018-02-09 14:00:00,62.58,63.19,62.57,63.04,21455.0,50.6202,51.1136,50.6121,50.9923,21455.0
2018-02-09 14:05:00,62.99,63.08,62.89,63.08,24616.0,50.9519,51.0247,50.871,51.0247,24616.0
2018-02-09 14:10:00,63.1,63.32,63.02,63.17,14911.0,51.0408,51.2188,50.9761,51.0975,14911.0
2018-02-09 14:15:00,63.2,63.53,63.13,63.45,40769.0,51.1217,51.3887,51.0651,51.3239,40769.0
2018-02-09 14:20:00,63.41,63.72,63.38,63.72,25771.0,51.2916,51.5423,51.2673,51.5423,25771.0
2018-02-09 14:25:00,63.74,63.85,63.41,63.48,26500.0,51.5585,51.6475,51.2916,51.3482,26500.0
2018-02-09 14:30:00,63.48,63.52,63.35,63.39,17996.0,51.3482,51.3806,51.2431,51.2754,17996.0
2018-02-09 14:35:00,63.41,63.51,63.29,63.46,19899.0,51.2916,51.3725,51.1945,51.332,19899.0
2018-02-09 14:40:00,63.45,63.52,63.34,63.44,27982.0,51.3239,51.3806,51.235,51.3159,27982.0
2018-02-09 14:45:00,63.45,63.57,63.38,63.48,16958.0,51.3239,51.421,51.2673,51.3482,16958.0
2018-02-09 14:50:00,63.44,63.61,63.41,63.5,16296.0,51.3159,51.4534,51.2916,51.3644,16296.0
2018-02-09 14:55:00,63.53,63.54,63.33,63.33,20702.0,51.3887,51.3967,51.2269,51.2269,20702.0
2018-02-09 15:00:00,63.32,63.32,63.12,63.17,19077.0,51.2188,51.2188,51.057,51.0975,19077.0
2018-02-09 15:05:00,63.15,63.2,62.87,63.01,26649.0,51.0813,51.1217,50.8548,50.968,26649.0
2018-02-09 15:10:00,62.98,63.21,62.87,63.21,26104.0,50.9438,51.1298,50.8548,51.1298,26104.0
2018-02-09 15:15:00,63.22,63.43,63.19,63.38,26633.0,51.1379,51.3078,51.1136,51.2673,26633.0
2018-02-09 15:20:00,63.39,63.55,63.39,63.44,31203.0,51.2754,51.4048,51.2754,51.3159,31203.0
2018-02-09 15:25:00,63.45,63.66,63.38,63.52,27105.0,51.3239,51.4938,51.2673,51.3806,27105.0
2018-02-09 15:30:00,63.53,63.72,63.5,63.65,33352.0,51.3887,51.5423,51.3644,51.4857,33352.0
2018-02-09 15:35:00,63.67,63.74,63.5,63.64,37305.0,51.5019,51.5585,51.3644,51.4776,37305.0
2018-02-09 15:40:00,63.65,63.96,63.62,63.91,43740.0,51.4857,51.7365,51.4615,51.696,43740.0
2018-02-09 15:45:00,63.91,64.41,63.91,64.24,74716.0,51.696,52.1005,51.696,51.963,74716.0
2018-02-09 15:50:00,64.29,64.61,64.29,64.49,176096.0,52.0034,52.2623,52.0034,52.1652,176096.0
2018-02-09 15:55:00,64.45,64.52,64.08,64.12,287176.0,52.1328,52.1895,51.8335,51.8659,287176.0
2018-02-12 09:30:00,64.58,64.88,64.27,64.85,32796.0,52.238,52.4807,51.9872,52.4564,32796.0
2018-02-12 09:35:00,64.85,65.03,64.78,64.95,15893.0,52.4564,52.602,52.3998,52.5373,15893.0
2018-02-12 09:40:00,64.97,65.05,64.83,64.87,12499.0,52.5534,52.6182,52.4402,52.4726,12499.0
2018-02-12 09:45:00,64.82,64.89,64.67,64.72,16300.0,52.4321,52.4887,52.3108,52.3512,16300.0
2018-02-12 09:50:00,64.75,64.76,64.48,64.57,20510.0,52.3755,52.3836,52.1571,52.2299,20510.0
2018-02-12 09:55:00,64.55,64.7,64.39,64.52,18541.0,52.2137,52.3351,52.0843,52.1895,18541.0
2018-02-12 10:00:00,64.55,64.71,64.47,64.71,23089.0,52.2137,52.3431,52.149,52.3431,23089.0
2018-02-12 10:05:00,64.71,64.76,64.47,64.49,15299.0,52.3431,52.3836,52.149,52.1652,15299.0
2018-02-12 10:10:00,64.49,64.51,64.31,64.44,16925.0,52.1652,52.1814,52.0196,52.1247,16925.0
2018-02-12 10:15:00,64.42,64.49,64.32,64.37,11900.0,52.1086,52.1652,52.0277,52.0681,11900.0
2018-02-12 10:20:00,64.31,64.43,64.26,64.28,15764.0,52.0196,52.1167,51.9791,51.9953,15764.0
2018-02-12 10:25:00,64.26,64.44,64.21,64.42,16850.0,51.9791,52.1247,51.9387,52.1086,16850.0
2018-02-12 10:30:00,64.42,64.53,64.29,64.53,16393.0,52.1086,52.1975,52.0034,52.1975,16393.0
2018-02-12 10:35:00,64.51,64.66,64.46,64.51,13468.0,52.1814,52.3027,52.1409,52.1814,13468.0
2018-02-12 10:40:00,64.53,64.57,64.33,64.37,15996.0,52.1975,52.2299,52.0358,52.0681,15996.0
2018-02-12 10:45:00,64.39,64.63,64.34,64.61,11645.0,52.0843,52.2784,52.0439,52.2623,11645.0
2018-02-12 10:50:00,64.64,64.68,64.4,64.44,14611.0,52.2865,52.3189,52.0924,52.1247,14611.0
2018-02-12 10:55:00,64.46,64.57,64.41,64.54,15295.0,52.1409,52.2299,52.1005,52.2056,15295.0
2018-02-12 11:00:00,64.58,64.6,64.41,64.53,11904.0,52.238,52.2542,52.1005,52.1975,11904.0
2018-02-12 11:05:00,64.56,64.67,64.54,64.64,11741.0,52.2218,52.3108,52.2056,52.2865,11741.0
2018-02-12 11:10:00,64.64,64.74,64.54,64.74,14853.0,52.2865,52.3674,52.2056,52.3674,14853.0
2018-02-12 11:15:00,64.73,64.76,64.6,64.7,11080.0,52.3593,52.3836,52.2542,52.3351,11080.0
2018-02-12 11:20:00,64.7,64.73,64.64,64.72,13424.0,52.3351,52.3593,52.2865,52.3512,13424.0
2018-02-12 11:25:00,64.73,64.74,64.65,64.71,13503.0,52.3593,52.3674,52.2946,52.3431,13503.0
2018-02-12 11:30:00,64.7,64.72,64.46,64.55,13246.0,52.3351,52.3512,52.1409,52.2137,13246.0
2018-02-12 11:35:00,64.56,64.68,64.53,64.68,9596.0,52.2218,52.3189,52.1975,52.3189,9596.0
2018-02-12 11:40:00,64.7,64.74,64.64,64.73,11207.0,52.3351,52.3674,52.2865,52.3593,11207.0
2018-02-12 11:45:00,64.75,64.78,64.66,64.77,9884.0,52.3755,52.3998,52.3027,52.3917,9884.0
2018-02-12 11:50:00,64.77,64.77,64.62,64.75,15118.0,52.3917,52.3917,52.2703,52.3755,15118.0
2018-02-12 11:55:00,64.76,64.91,64.76,64.84,8763.0,52.3836,52.5049,52.3836,52.4483,8763.0
2018-02-12 12:00:00,64.84,64.86,64.73,64.74,9533.0,52.4483,52.4645,52.3593,52.3674,9533.0
2018-02-12 12:05:00,64.75,64.84,64.69,64.83,5993.0,52.3755,52.4483,52.327,52.4402,5993.0
2018-02-12 12:10:00,64.85,64.95,64.76,64.92,9895.0,52.4564,52.5373,52.3836,52.513,9895.0
2018-02-12 12:15:00,64.91,65.03,64.87,64.98,9457.0,52.5049,52.602,52.4726,52.5615,9457.0
2018-02-12 12:20:00,64.98,64.98,64.86,64.91,10161.0,52.5615,52.5615,52.4645,52.5049,10161.0
2018-02-12 12:25:00,64.91,64.94,64.84,64.89,9999.0,52.5049,52.5292,52.4483,52.4887,9999.0
2018-02-12 12:30:00,64.9,64.92,64.82,64.9,15280.0,52.4968,52.513,52.4321,52.4968,15280.0
2018-02-12 12:35:00,64.92,64.92,64.79,64.86,7199.0,52.513,52.513,52.4079,52.4645,7199.0
2018-02-12 12:40:00,64.83,64.83,64.72,64.73,7539.0,52.4402,52.4402,52.3512,52.3593,7539.0
2018-02-12 12:45:00,64.73,64.77,64.66,64.66,5943.0,52.3593,52.3917,52.3027,52.3027,5943.0
2018-02-12 12:50:00,64.68,64.83,64.68,64.83,8989.0,52.3189,52.4402,52.3189,52.4402,8989.0
2018-02-12 12:55:00,64.83,64.86,64.78,64.86,12748.0,52.4402,52.4645,52.3998,52.4645,12748.0
2018-02-12 13:00:00,64.87,64.91,64.85,64.87,7267.0,52.4726,52.5049,52.4564,52.4726,7267.0
2018-02-12 13:05:00,64.87,64.87,64.7,64.76,10050.0,52.4726,52.4726,52.3351,52.3836,10050.0
2018-02-12 13:10:00,64.76,64.82,64.74,64.81,4245.0,52.3836,52.4321,52.3674,52.424,4245.0
2018-02-12 13:15:00,64.84,64.84,64.71,64.71,8702.0,52.4483,52.4483,52.3431,52.3431,8702.0
2018-02-12 13:20:00,64.69,64.76,64.63,64.76,9494.0,52.327,52.3836,52.2784,52.3836,9494.0
2018-02-12 13:25:00,64.75,64.75,64.66,64.74,8386.0,52.3755,52.3755,52.3027,52.3674,8386.0
2018-02-12 13:30:00,64.75,64.77,64.71,64.73,7822.0,52.3755,52.3917,52.3431,52.3593,7822.0
2018-02-12 13:35:00,64.72,64.72,64.6,64.65,6600.0,52.3512,52.3512,52.2542,52.2946,6600.0
2018-02-12 13:40:00,64.66,64.7,64.62,64.68,7768.0,52.3027,52.3351,52.2703,52.3189,7768.0
2018-02-12 13:45:00,64.67,64.68,64.64,64.67,4232.0,52.3108,52.3189,52.2865,52.3108,4232.0
2018-02-12 13:50:00,64.68,64.87,64.68,64.87,7347.0,52.3189,52.4726,52.3189,52.4726,7347.0
2018-02-12 13:55:00,64.87,64.96,64.83,64.85,7657.0,52.4726,52.5454,52.4402,52.4564,7657.0
2018-02-12 14:00:00,64.86,64.92,64.82,64.85,9585.0,52.4645,52.513,52.4321,52.4564,9585.0
2018-02-12 14:05:00,64.82,64.84,64.74,64.76,8595.0,52.4321,52.4483,52.3674,52.3836,8595.0
2018-02-12 14:10:00,64.77,64.87,64.74,64.82,26169.0,52.3917,52.4726,52.3674,52.4321,26169.0
2018-02-12 14:15:00,64.82,64.85,64.73,64.73,6134.0,52.4321,52.4564,52.3593,52.3593,6134.0
2018-02-12 14:20:00,64.73,64.82,64.72,64.78,8565.0,52.3593,52.4321,52.3512,52.3998,8565.0
2018-02-12 14:25:00,64.77,64.92,64.76,64.92,9790.0,52.3917,52.513,52.3836,52.513,9790.0
2018-02-12 14:30:00,64.92,64.97,64.89,64.91,9258.0,52.513,52.5534,52.4887,52.5049,9258.0
2018-02-12 14:35:00,64.92,64.98,64.84,64.88,11056.0,52.513,52.5615,52.4483,52.4807,11056.0
2018-02-12 14:40:00,64.89,64.98,64.84,64.86,12653.0,52.4887,52.5615,52.4483,52.4645,12653.0
2018-02-12 14:45:00,64.84,64.87,64.73,64.73,129798.0,52.4483,52.4726,52.3593,52.3593,129798.0
2018-02-12 14:50:00,64.72,64.8,64.69,64.8,8786.0,52.3512,52.4159,52.327,52.4159,8786.0
2018-02-12 14:55:00,64.8,64.83,64.75,64.79,10262.0,52.4159,52.4402,52.3755,52.4079,10262.0
2018-02-12 15:00:00,64.78,64.83,64.74,64.78,8680.0,52.3998,52.4402,52.3674,52.3998,8680.0
2018-02-12 15:05:00,64.8,64.85,64.8,64.83,8861.0,52.4159,52.4564,52.4159,52.4402,8861.0
2018-02-12 15:10:00,64.81,64.98,64.79,64.97,12166.0,52.424,52.5615,52.4079,52.5534,12166.0
2018-02-12 15:15:00,64.95,64.98,64.85,64.89,12890.0,52.5373,52.5615,52.4564,52.4887,12890.0
2018-02-12 15:20:00,64.89,64.97,64.89,64.89,20388.0,52.4887,52.5534,52.4887,52.4887,20388.0
2018-02-12 15:25:00,64.89,64.91,64.8,64.81,25630.0,52.4887,52.5049,52.4159,52.424,25630.0
2018-02-12 15:30:00,64.81,64.9,64.75,64.79,27490.0,52.424,52.4968,52.3755,52.4079,27490.0
2018-02-12 15:35:00,64.81,64.85,64.73,64.82,45952.0,52.424,52.4564,52.3593,52.4321,45952.0
2018-02-12 15:40:00,64.83,64.94,64.82,64.92,48415.0,52.4402,52.5292,52.4321,52.513,48415.0
2018-02-12 15:45:00,64.91,64.91,64.55,64.61,67075.0,52.5049,52.5049,52.2137,52.2623,67075.0
2018-02-12 15:50:00,64.61,64.85,64.34,64.77,135002.0,52.2623,52.4564,52.0439,52.3917,135002.0
2018-02-12 15:55:00,64.76,64.79,64.63,64.7,152136.0,52.3836,52.4079,52.2784,52.3351,152136.0
2018-02-13 09:30:00,64.3,64.89,64.11,64.56,38061.0,52.0115,52.4887,51.8578,52.2218,38061.0
2018-02-13 09:35:00,64.49,64.74,64.41,64.63,11043.0,52.1652,52.3674,52.1005,52.2784,11043.0
2018-02-13 09:40:00,64.61,64.68,64.3,64.39,15510.0,52.2623,52.3189,52.0115,52.0843,15510.0
2018-02-13 09:45:00,64.42,64.42,64.28,64.33,7019.0,52.1086,52.1086,51.9953,52.0358,7019.0
2018-02-13 09:50:00,64.31,64.43,64.27,64.4,7687.0,52.0196,52.1167,51.9872,52.0924,7687.0
2018-02-13 09:55:00,64.41,64.45,64.24,64.36,9013.0,52.1005,52.1328,51.963,52.06,9013.0
2018-02-13 10:00:00,64.33,64.55,64.33,64.38,11017.0,52.0358,52.2137,52.0358,52.0762,11017.0
2018-02-13 10:05:00,64.39,64.39,64.21,64.21,7618.0,52.0843,52.0843,51.9387,51.9387,7618.0
2018-02-13 10:10:00,64.19,64.3,64.19,64.3,4906.0,51.9225,52.0115,51.9225,52.0115,4906.0
2018-02-13 10:15:00,64.24,64.3,64.17,64.22,13642.0,51.963,52.0115,51.9063,51.9468,13642.0
2018-02-13 10:20:00,64.22,64.29,64.18,64.24,6665.0,51.9468,52.0034,51.9144,51.963,6665.0
2018-02-13 10:25:00,64.23,64.24,64.11,64.11,6065.0,51.9549,51.963,51.8578,51.8578,6065.0
2018-02-13 10:30:00,64.1,64.17,64.0,64.06,14827.0,51.8497,51.9063,51.7688,51.8174,14827.0
2018-02-13 10:35:00,64.04,64.18,64.03,64.18,8941.0,51.8012,51.9144,51.7931,51.9144,8941.0
2018-02-13 10:40:00,64.2,64.28,64.19,64.24,8028.0,51.9306,51.9953,51.9225,51.963,8028.0
2018-02-13 10:45:00,64.19,64.34,64.19,64.34,7564.0,51.9225,52.0439,51.9225,52.0439,7564.0
2018-02-13 10:50:00,64.35,64.35,64.25,64.25,3811.0,52.0519,52.0519,51.9711,51.9711,3811.0
2018-02-13 10:55:00,64.25,64.38,64.25,64.3,7733.0,51.9711,52.0762,51.9711,52.0115,7733.0
2018-02-13 11:00:00,64.28,64.32,64.21,64.24,6123.0,51.9953,52.0277,51.9387,51.963,6123.0
2018-02-13 11:05:00,64.19,64.2,64.14,64.17,6289.0,51.9225,51.9306,51.8821,51.9063,6289.0
2018-02-13 11:10:00,64.2,64.22,64.11,64.18,16357.0,51.9306,51.9468,51.8578,51.9144,16357.0
2018-02-13 11:15:00,64.21,64.21,64.15,64.19,5262.0,51.9387,51.9387,51.8902,51.9225,5262.0
2018-02-13 11:20:00,64.19,64.23,64.13,64.21,5754.0,51.9225,51.9549,51.874,51.9387,5754.0
2018-02-13 11:25:00,64.23,64.24,64.15,64.17,4972.0,51.9549,51.963,51.8902,51.9063,4972.0
2018-02-13 11:30:00,64.16,64.21,64.13,64.15,4484.0,51.8983,51.9387,51.874,51.8902,4484.0
2018-02-13 11:35:00,64.15,64.24,64.1,64.24,8524.0,51.8902,51.963,51.8497,51.963,8524.0
2018-02-13 11:40:00,64.23,64.28,64.23,64.25,6336.0,51.9549,51.9953,51.9549,51.9711,6336.0
2018-02-13 11:45:00,64.26,64.36,64.26,64.36,6200.0,51.9791,52.06,51.9791,52.06,6200.0
2018-02-13 11:50:00,64.38,64.41,64.32,64.38,7525.0,52.0762,52.1005,52.0277,52.0762,7525.0
2018-02-13 11:55:00,64.4,64.47,64.39,64.4,5552.0,52.0924,52.149,52.0843,52.0924,5552.0
2018-02-13 12:00:00,64.39,64.43,64.36,64.38,7232.0,52.0843,52.1167,52.06,52.0762,7232.0
2018-02-13 12:05:00,64.38,64.39,64.29,64.33,10079.0,52.0762,52.0843,52.0034,52.0358,10079.0
2018-02-13 12:10:00,64.34,64.38,64.32,64.38,8631.0,52.0439,52.0762,52.0277,52.0762,8631.0
2018-02-13 12:15:00,64.38,64.43,64.36,64.37,8962.0,52.0762,52.1167,52.06,52.0681,8962.0
2018-02-13 12:20:00,64.37,64.37,64.32,64.32,4636.0,52.0681,52.0681,52.0277,52.0277,4636.0
2018-02-13 12:25:00,64.3,64.31,64.27,64.28,4121.0,52.0115,52.0196,51.9872,51.9953,4121.0
2018-02-13 12:30:00,64.3,64.3,64.21,64.21,6388.0,52.0115,52.0115,51.9387,51.9387,6388.0
2018-02-13 12:35:00,64.2,64.23,64.16,64.21,5972.0,51.9306,51.9549,51.8983,51.9387,5972.0
2018-02-13 12:40:00,64.2,64.3,64.2,64.27,4082.0,51.9306,52.0115,51.9306,51.9872,4082.0
2018-02-13 12:45:00,64.29,64.3,64.23,64.29,5528.0,52.0034,52.0115,51.9549,52.0034,5528.0
2018-02-13 12:50:00,64.3,64.31,64.28,64.28,4467.0,52.0115,52.0196,51.9953,51.9953,4467.0
2018-02-13 12:55:00,64.27,64.27,64.17,64.17,3634.0,51.9872,51.9872,51.9063,51.9063,3634.0
2018-02-13 13:00:00,64.16,64.22,64.15,64.2,3910.0,51.8983,51.9468,51.8902,51.9306,3910.0
2018-02-13 13:05:00,64.19,64.25,64.18,64.21,4176.0,51.9225,51.9711,51.9144,51.9387,4176.0
2018-02-13 13:10:00,64.23,64.32,64.2,64.32,5044.0,51.9549,52.0277,51.9306,52.0277,5044.0
2018-02-13 13:15:00,64.32,64.38,64.3,64.35,4861.0,52.0277,52.0762,52.0115,52.0519,4861.0
2018-02-13 13:20:00,64.38,64.53,64.37,64.53,5672.0,52.0762,52.1975,52.0681,52.1975,5672.0
2018-02-13 13:25:00,64.55,64.57,64.49,64.49,5143.0,52.2137,52.2299,52.1652,52.1652,5143.0
2018-02-13 13:30:00,64.5,64.52,64.45,64.52,6984.0,52.1733,52.1895,52.1328,52.1895,6984.0
2018-02-13 13:35:00,64.51,64.64,64.48,64.64,6764.0,52.1814,52.2865,52.1571,52.2865,6764.0
2018-02-13 13:40:00,64.63,64.63,64.59,64.59,4320.0,52.2784,52.2784,52.2461,52.2461,4320.0
2018-02-13 13:45:00,64.59,64.6,64.52,64.52,8262.0,52.2461,52.2542,52.1895,52.1895,8262.0
2018-02-13 13:50:00,64.53,64.57,64.48,64.51,4550.0,52.1975,52.2299,52.1571,52.1814,4550.0
2018-02-13 13:55:00,64.5,64.53,64.48,64.52,3434.0,52.1733,52.1975,52.1571,52.1895,3434.0
2018-02-13 14:00:00,64.52,64.58,64.51,64.58,5334.0,52.1895,52.238,52.1814,52.238,5334.0
2018-02-13 14:05:00,64.6,64.69,64.57,64.69,5769.0,52.2542,52.327,52.2299,52.327,5769.0
2018-02-13 14:10:00,64.66,64.76,64.66,64.7,5484.0,52.3027,52.3836,52.3027,52.3351,5484.0
2018-02-13 14:15:00,64.71,64.75,64.67,64.67,4340.0,52.3431,52.3755,52.3108,52.3108,4340.0
2018-02-13 14:20:00,64.66,64.7,64.61,64.61,8380.0,52.3027,52.3351,52.2623,52.2623,8380.0
2018-02-13 14:25:00,64.62,64.65,64.57,64.59,5485.0,52.2703,52.2946,52.2299,52.2461,5485.0
2018-02-13 14:30:00,64.59,64.59,64.54,64.57,5740.0,52.2461,52.2461,52.2056,52.2299,5740.0
2018-02-13 14:35:00,64.59,64.59,64.53,64.54,6025.0,52.2461,52.2461,52.1975,52.2056,6025.0
2018-02-13 14:40:00,64.54,64.57,64.52,64.56,6687.0,52.2056,52.2299,52.1895,52.2218,6687.0
2018-02-13 14:45:00,64.56,64.59,64.53,64.56,7286.0,52.2218,52.2461,52.1975,52.2218,7286.0
2018-02-13 14:50:00,64.56,64.67,64.56,64.67,12023.0,52.2218,52.3108,52.2218,52.3108,12023.0
2018-02-13 14:55:00,64.66,64.7,64.63,64.67,7741.0,52.3027,52.3351,52.2784,52.3108,7741.0
2018-02-13 15:00:00,64.66,64.66,64.57,64.57,12196.0,52.3027,52.3027,52.2299,52.2299,12196.0
2018-02-13 15:05:00,64.57,64.65,64.56,64.64,5843.0,52.2299,52.2946,52.2218,52.2865,5843.0
2018-02-13 15:10:00,64.64,64.69,64.58,64.69,18411.0,52.2865,52.327,52.238,52.327,18411.0
2018-02-13 15:15:00,64.71,64.74,64.67,64.72,8980.0,52.3431,52.3674,52.3108,52.3512,8980.0
2018-02-13 15:20:00,64.71,64.75,64.68,64.69,11940.0,52.3431,52.3755,52.3189,52.327,11940.0
2018-02-13 15:25:00,64.7,64.76,64.69,64.71,11227.0,52.3351,52.3836,52.327,52.3431,11227.0
2018-02-13 15:30:00,64.7,64.71,64.67,64.7,18435.0,52.3351,52.3431,52.3108,52.3351,18435.0
2018-02-13 15:35:00,64.72,64.75,64.67,64.71,16468.0,52.3512,52.3755,52.3108,52.3431,16468.0
2018-02-13 15:40:00,64.71,64.73,64.55,64.58,24436.0,52.3431,52.3593,52.2137,52.238,24436.0
2018-02-13 15:45:00,64.58,64.65,64.58,64.61,23456.0,52.238,52.2946,52.238,52.2623,23456.0
2018-02-13 15:50:00,64.62,64.7,64.61,64.66,41228.0,52.2703,52.3351,52.2623,52.3027,41228.0
2018-02-13 15:55:00,64.67,64.69,64.58,64.64,96452.0,52.3108,52.327,52.238,52.2865,96452.0
2018-02-14 09:30:00,64.27,64.72,64.11,64.27,58337.0,51.9872,52.3512,51.8578,51.9872,58337.0
2018-02-14 09:35:00,64.25,64.42,64.02,64.1,15248.0,51.9711,52.1086,51.785,51.8497,15248.0
2018-02-14 09:40:00,64.12,64.18,64.02,64.16,9917.0,51.8659,51.9144,51.785,51.8983,9917.0
2018-02-14 09:45:00,64.13,64.14,63.93,64.1,17808.0,51.874,51.8821,51.7122,51.8497,17808.0
2018-02-14 09:50:00,64.08,64.33,64.05,64.23,11939.0,51.8335,52.0358,51.8093,51.9549,11939.0
2018-02-14 09:55:00,64.24,64.34,63.99,64.03,17330.0,51.963,52.0439,51.7607,51.7931,17330.0
2018-02-14 10:00:00,64.08,64.14,64.03,64.04,6470.0,51.8335,51.8821,51.7931,51.8012,6470.0
2018-02-14 10:05:00,64.08,64.52,64.08,64.52,11732.0,51.8335,52.1895,51.8335,52.1895,11732.0
2018-02-14 10:10:00,64.5,64.67,64.47,64.53,11450.0,52.1733,52.3108,52.149,52.1975,11450.0
2018-02-14 10:15:00,64.56,64.7,64.49,64.62,13822.0,52.2218,52.3351,52.1652,52.2703,13822.0
2018-02-14 10:20:00,64.6,64.78,64.6,64.7,32759.0,52.2542,52.3998,52.2542,52.3351,32759.0
2018-02-14 10:25:00,64.7,64.7,64.47,64.58,29829.0,52.3351,52.3351,52.149,52.238,29829.0
2018-02-14 10:30:00,64.59,64.7,64.45,64.47,13438.0,52.2461,52.3351,52.1328,52.149,13438.0
2018-02-14 10:35:00,64.45,64.71,64.45,64.71,6460.0,52.1328,52.3431,52.1328,52.3431,6460.0
2018-02-14 10:40:00,64.71,64.75,64.59,64.62,11210.0,52.3431,52.3755,52.2461,52.2703,11210.0
2018-02-14 10:45:00,64.63,64.69,64.58,64.59,6695.0,52.2784,52.327,52.238,52.2461,6695.0
2018-02-14 10:50:00,64.6,64.66,64.58,64.62,5694.0,52.2542,52.3027,52.238,52.2703,5694.0
2018-02-14 10:55:00,64.62,64.74,64.61,64.66,6998.0,52.2703,52.3674,52.2623,52.3027,6998.0
2018-02-14 11:00:00,64.68,64.75,64.65,64.66,8373.0,52.3189,52.3755,52.2946,52.3027,8373.0
2018-02-14 11:05:00,64.67,64.78,64.63,64.75,7528.0,52.3108,52.3998,52.2784,52.3755,7528.0
2018-02-14 11:10:00,64.77,64.85,64.77,64.85,6511.0,52.3917,52.4564,52.3917,52.4564,6511.0
2018-02-14 11:15:00,64.87,64.89,64.8,64.87,5150.0,52.4726,52.4887,52.4159,52.4726,5150.0
2018-02-14 11:20:00,64.88,64.9,64.79,64.89,8671.0,52.4807,52.4968,52.4079,52.4887,8671.0
2018-02-14 11:25:00,64.88,64.91,64.78,64.83,7925.0,52.4807,52.5049,52.3998,52.4402,7925.0
2018-02-14 11:30:00,64.83,64.84,64.7,64.75,6636.0,52.4402,52.4483,52.3351,52.3755,6636.0
2018-02-14 11:35:00,64.72,64.83,64.63,64.83,8543.0,52.3512,52.4402,52.2784,52.4402,8543.0
2018-02-14 11:40:00,64.81,64.89,64.8,64.82,4106.0,52.424,52.4887,52.4159,52.4321,4106.0
2018-02-14 11:45:00,64.81,64.83,64.64,64.65,8494.0,52.424,52.4402,52.2865,52.2946,8494.0
2018-02-14 11:50:00,64.63,64.64,64.58,64.63,4526.0,52.2784,52.2865,52.238,52.2784,4526.0
2018-02-14 11:55:00,64.64,64.7,64.61,64.64,5770.0,52.2865,52.3351,52.2623,52.2865,5770.0
2018-02-14 12:00:00,64.65,64.75,64.65,64.72,5244.0,52.2946,52.3755,52.2946,52.3512,5244.0
2018-02-14 12:05:00,64.7,64.74,64.66,64.68,5719.0,52.3351,52.3674,52.3027,52.3189,5719.0
2018-02-14 12:10:00,64.67,64.79,64.67,64.78,9936.0,52.3108,52.4079,52.3108,52.3998,9936.0
2018-02-14 12:15:00,64.78,64.81,64.71,64.72,9496.0,52.3998,52.424,52.3431,52.3512,9496.0
2018-02-14 12:20:00,64.72,64.79,64.67,64.78,5326.0,52.3512,52.4079,52.3108,52.3998,5326.0
2018-02-14 12:25:00,64.77,64.87,64.77,64.87,4945.0,52.3917,52.4726,52.3917,52.4726,4945.0
2018-02-14 12:30:00,64.87,64.87,64.8,64.81,3680.0,52.4726,52.4726,52.4159,52.424,3680.0
2018-02-14 12:35:00,64.83,64.95,64.83,64.92,7764.0,52.4402,52.5373,52.4402,52.513,7764.0
2018-02-14 12:40:00,64.94,64.95,64.84,64.85,6815.0,52.5292,52.5373,52.4483,52.4564,6815.0
2018-02-14 12:45:00,64.84,64.87,64.74,64.74,7429.0,52.4483,52.4726,52.3674,52.3674,7429.0
2018-02-14 12:50:00,64.75,64.91,64.72,64.91,5800.0,52.3755,52.5049,52.3512,52.5049,5800.0
2018-02-14 12:55:00,64.89,64.95,64.85,64.95,6191.0,52.4887,52.5373,52.4564,52.5373,6191.0
2018-02-14 13:00:00,64.95,65.12,64.95,65.11,9178.0,52.5373,52.6748,52.5373,52.6667,9178.0
2018-02-14 13:05:00,65.11,65.15,65.08,65.1,7327.0,52.6667,52.699,52.6424,52.6586,7327.0
2018-02-14 13:10:00,65.09,65.16,65.09,65.14,6666.0,52.6505,52.7071,52.6505,52.691,6666.0
2018-02-14 13:15:00,65.15,65.2,65.08,65.1,5737.0,52.699,52.7395,52.6424,52.6586,5737.0
2018-02-14 13:20:00,65.09,65.2,65.07,65.14,5629.0,52.6505,52.7395,52.6343,52.691,5629.0
2018-02-14 13:25:00,65.15,65.15,65.05,65.05,3500.0,52.699,52.699,52.6182,52.6182,3500.0
2018-02-14 13:30:00,65.05,65.13,65.05,65.12,4230.0,52.6182,52.6829,52.6182,52.6748,4230.0
2018-02-14 13:35:00,65.12,65.17,65.11,65.16,2700.0,52.6748,52.7152,52.6667,52.7071,2700.0
2018-02-14 13:40:00,65.15,65.21,65.12,65.2,6130.0,52.699,52.7476,52.6748,52.7395,6130.0
2018-02-14 13:45:00,65.22,65.22,65.12,65.17,3837.0,52.7557,52.7557,52.6748,52.7152,3837.0
2018-02-14 13:50:00,65.17,65.18,65.06,65.09,7834.0,52.7152,52.7233,52.6262,52.6505,7834.0
2018-02-14 13:55:00,65.1,65.14,65.06,65.08,8406.0,52.6586,52.691,52.6262,52.6424,8406.0
2018-02-14 14:00:00,65.09,65.21,65.09,65.15,12386.0,52.6505,52.7476,52.6505,52.699,12386.0
2018-02-14 14:05:00,65.16,65.19,65.14,65.17,8158.0,52.7071,52.7314,52.691,52.7152,8158.0
2018-02-14 14:10:00,65.18,65.22,65.15,65.16,9124.0,52.7233,52.7557,52.699,52.7071,9124.0
2018-02-14 14:15:00,65.18,65.24,65.14,65.24,13719.0,52.7233,52.7718,52.691,52.7718,13719.0
2018-02-14 14:20:00,65.25,65.25,65.15,65.15,13504.0,52.7799,52.7799,52.699,52.699,13504.0
2018-02-14 14:25:00,65.13,65.2,65.09,65.1,8594.0,52.6829,52.7395,52.6505,52.6586,8594.0
2018-02-14 14:30:00,65.08,65.18,65.07,65.14,4500.0,52.6424,52.7233,52.6343,52.691,4500.0
2018-02-14 14:35:00,65.15,65.25,65.13,65.25,6940.0,52.699,52.7799,52.6829,52.7799,6940.0
2018-02-14 14:40:00,65.24,65.27,65.2,65.22,6310.0,52.7718,52.7961,52.7395,52.7557,6310.0
2018-02-14 14:45:00,65.22,65.23,65.17,65.22,9939.0,52.7557,52.7638,52.7152,52.7557,9939.0
2018-02-14 14:50:00,65.23,65.26,65.2,65.26,11318.0,52.7638,52.788,52.7395,52.788,11318.0
2018-02-14 14:55:00,65.24,65.26,65.2,65.23,9098.0,52.7718,52.788,52.7395,52.7638,9098.0
2018-02-14 15:00:00,65.25,65.35,65.25,65.35,19778.0,52.7799,52.8608,52.7799,52.8608,19778.0
2018-02-14 15:05:00,65.37,65.46,65.36,65.4,17255.0,52.877,52.9498,52.8689,52.9013,17255.0
2018-02-14 15:10:00,65.39,65.46,65.37,65.46,16310.0,52.8932,52.9498,52.877,52.9498,16310.0
2018-02-14 15:15:00,65.46,65.53,65.42,65.51,13580.0,52.9498,53.0064,52.9174,52.9902,13580.0
2018-02-14 15:20:00,65.5,65.5,65.34,65.34,13426.0,52.9822,52.9822,52.8527,52.8527,13426.0
2018-02-14 15:25:00,65.37,65.43,65.36,65.39,17128.0,52.877,52.9255,52.8689,52.8932,17128.0
2018-02-14 15:30:00,65.39,65.43,65.34,65.36,23165.0,52.8932,52.9255,52.8527,52.8689,23165.0
2018-02-14 15:35:00,65.36,65.38,65.32,65.38,21461.0,52.8689,52.8851,52.8366,52.8851,21461.0
2018-02-14 15:40:00,65.39,65.39,65.25,65.27,26417.0,52.8932,52.8932,52.7799,52.7961,26417.0
2018-02-14 15:45:00,65.27,65.4,65.26,65.39,27228.0,52.7961,52.9013,52.788,52.8932,27228.0
2018-02-14 15:50:00,65.39,65.44,65.37,65.39,54763.0,52.8932,52.9336,52.877,52.8932,54763.0
2018-02-14 15:55:00,65.38,65.42,65.33,65.36,95045.0,52.8851,52.9174,52.8446,52.8689,95045.0
2018-02-15 09:30:00,65.92,65.96,65.6,65.75,63480.0,53.3219,53.3542,53.063,53.1844,63480.0
2018-02-15 09:35:00,65.75,65.86,65.6,65.74,26543.0,53.1844,53.2734,53.063,53.1763,26543.0
2018-02-15 09:40:00,65.74,65.89,65.61,65.61,24440.0,53.1763,53.2976,53.0711,53.0711,24440.0
2018-02-15 09:45:00,65.61,65.75,65.59,65.75,12420.0,53.0711,53.1844,53.055,53.1844,12420.0
2018-02-15 09:50:00,65.75,65.87,65.7,65.86,9340.0,53.1844,53.2814,53.1439,53.2734,9340.0
2018-02-15 09:55:00,65.87,65.89,65.8,65.8,8970.0,53.2814,53.2976,53.2248,53.2248,8970.0
2018-02-15 10:00:00,65.81,65.95,65.76,65.9,17805.0,53.2329,53.3462,53.1925,53.3057,17805.0
2018-02-15 10:05:00,65.88,65.88,65.69,65.7,17969.0,53.2895,53.2895,53.1358,53.1439,17969.0
2018-02-15 10:10:00,65.71,65.73,65.64,65.64,9700.0,53.152,53.1682,53.0954,53.0954,9700.0
2018-02-15 10:15:00,65.62,65.79,65.61,65.78,11805.0,53.0792,53.2167,53.0711,53.2086,11805.0
2018-02-15 10:20:00,65.77,65.94,65.77,65.88,12285.0,53.2006,53.3381,53.2006,53.2895,12285.0
2018-02-15 10:25:00,65.88,65.98,65.86,65.89,9486.0,53.2895,53.3704,53.2734,53.2976,9486.0
2018-02-15 10:30:00,65.91,65.93,65.77,65.78,13542.0,53.3138,53.33,53.2006,53.2086,13542.0
2018-02-15 10:35:00,65.8,65.82,65.65,65.65,11953.0,53.2248,53.241,53.1035,53.1035,11953.0
2018-02-15 10:40:00,65.66,65.72,65.59,65.59,11839.0,53.1116,53.1601,53.055,53.055,11839.0
2018-02-15 10:45:00,65.57,65.61,65.49,65.51,21525.0,53.0388,53.0711,52.9741,52.9902,21525.0
2018-02-15 10:50:00,65.51,65.58,65.48,65.5,12248.0,52.9902,53.0469,52.966,52.9822,12248.0
2018-02-15 10:55:00,65.49,65.53,65.37,65.41,10160.0,52.9741,53.0064,52.877,52.9094,10160.0
2018-02-15 11:00:00,65.39,65.46,65.36,65.41,20095.0,52.8932,52.9498,52.8689,52.9094,20095.0
2018-02-15 11:05:00,65.43,65.57,65.43,65.49,8150.0,52.9255,53.0388,52.9255,52.9741,8150.0
2018-02-15 11:10:00,65.49,65.53,65.4,65.53,4564.0,52.9741,53.0064,52.9013,53.0064,4564.0
2018-02-15 11:15:00,65.53,65.53,65.38,65.4,8963.0,53.0064,53.0064,52.8851,52.9013,8963.0
2018-02-15 11:20:00,65.39,65.46,65.35,65.37,9586.0,52.8932,52.9498,52.8608,52.877,9586.0
2018-02-15 11:25:00,65.38,65.48,65.31,65.48,14080.0,52.8851,52.966,52.8285,52.966,14080.0
2018-02-15 11:30:00,65.49,65.6,65.47,65.59,11758.0,52.9741,53.063,52.9579,53.055,11758.0
2018-02-15 11:35:00,65.59,65.63,65.53,65.63,13398.0,53.055,53.0873,53.0064,53.0873,13398.0
2018-02-15 11:40:00,65.64,65.73,65.61,65.73,9837.0,53.0954,53.1682,53.0711,53.1682,9837.0
2018-02-15 11:45:00,65.72,65.77,65.7,65.77,6528.0,53.1601,53.2006,53.1439,53.2006,6528.0
2018-02-15 11:50:00,65.76,65.85,65.69,65.7,17935.0,53.1925,53.2653,53.1358,53.1439,17935.0
2018-02-15 11:55:00,65.7,65.75,65.62,65.7,9201.0,53.1439,53.1844,53.0792,53.1439,9201.0
2018-02-15 12:00:00,65.71,65.78,65.7,65.74,5409.0,53.152,53.2086,53.1439,53.1763,5409.0
2018-02-15 12:05:00,65.76,65.84,65.68,65.84,14877.0,53.1925,53.2572,53.1278,53.2572,14877.0
2018-02-15 12:10:00,65.83,65.93,65.82,65.85,6300.0,53.2491,53.33,53.241,53.2653,6300.0
2018-02-15 12:15:00,65.84,65.92,65.82,65.92,3363.0,53.2572,53.3219,53.241,53.3219,3363.0
2018-02-15 12:20:00,65.91,65.94,65.86,65.9,10169.0,53.3138,53.3381,53.2734,53.3057,10169.0
2018-02-15 12:25:00,65.91,65.91,65.83,65.84,2270.0,53.3138,53.3138,53.2491,53.2572,2270.0
2018-02-15 12:30:00,65.84,65.92,65.84,65.92,5293.0,53.2572,53.3219,53.2572,53.3219,5293.0
2018-02-15 12:35:00,65.9,65.92,65.84,65.88,9299.0,53.3057,53.3219,53.2572,53.2895,9299.0
2018-02-15 12:40:00,65.88,65.9,65.81,65.82,9557.0,53.2895,53.3057,53.2329,53.241,9557.0
2018-02-15 12:45:00,65.84,65.9,65.81,65.86,9500.0,53.2572,53.3057,53.2329,53.2734,9500.0
2018-02-15 12:50:00,65.87,65.9,65.87,65.87,4003.0,53.2814,53.3057,53.2814,53.2814,4003.0
2018-02-15 12:55:00,65.84,65.93,65.84,65.93,5014.0,53.2572,53.33,53.2572,53.33,5014.0
2018-02-15 13:00:00,65.93,66.0,65.93,65.96,6673.0,53.33,53.3866,53.33,53.3542,6673.0
2018-02-15 13:05:00,65.99,66.09,65.97,66.02,10745.0,53.3785,53.4594,53.3623,53.4028,10745.0
2018-02-15 13:10:00,66.01,66.16,66.0,66.16,4257.0,53.3947,53.516,53.3866,53.516,4257.0
2018-02-15 13:15:00,66.15,66.17,66.1,66.12,8356.0,53.5079,53.5241,53.4675,53.4837,8356.0
2018-02-15 13:20:00,66.1,66.1,66.01,66.05,6955.0,53.4675,53.4675,53.3947,53.427,6955.0
2018-02-15 13:25:00,66.06,66.2,66.02,66.12,18838.0,53.4351,53.5484,53.4028,53.4837,18838.0
2018-02-15 13:30:00,66.12,66.12,65.99,66.02,7524.0,53.4837,53.4837,53.3785,53.4028,7524.0
2018-02-15 13:35:00,66.03,66.08,66.02,66.03,7596.0,53.4109,53.4513,53.4028,53.4109,7596.0
2018-02-15 13:40:00,66.02,66.12,66.01,66.12,9730.0,53.4028,53.4837,53.3947,53.4837,9730.0
2018-02-15 13:45:00,66.13,66.18,66.09,66.16,4915.0,53.4918,53.5322,53.4594,53.516,4915.0
2018-02-15 13:50:00,66.19,66.2,66.15,66.18,4579.0,53.5403,53.5484,53.5079,53.5322,4579.0
2018-02-15 13:55:00,66.2,66.24,66.18,66.24,6202.0,53.5484,53.5807,53.5322,53.5807,6202.0
2018-02-15 14:00:00,66.24,66.27,66.21,66.25,6310.0,53.5807,53.605,53.5565,53.5888,6310.0
2018-02-15 14:05:00,66.25,66.37,66.23,66.31,9107.0,53.5888,53.6859,53.5726,53.6374,9107.0
2018-02-15 14:10:00,66.3,66.31,66.22,66.24,9299.0,53.6293,53.6374,53.5646,53.5807,9299.0
2018-02-15 14:15:00,66.24,66.31,66.23,66.23,9051.0,53.5807,53.6374,53.5726,53.5726,9051.0
2018-02-15 14:20:00,66.23,66.26,66.18,66.21,7100.0,53.5726,53.5969,53.5322,53.5565,7100.0
2018-02-15 14:25:00,66.21,66.36,66.2,66.34,8612.0,53.5565,53.6778,53.5484,53.6616,8612.0
2018-02-15 14:30:00,66.33,66.38,66.29,66.37,7176.0,53.6535,53.694,53.6212,53.6859,7176.0
2018-02-15 14:35:00,66.37,66.38,66.32,66.35,6590.0,53.6859,53.694,53.6454,53.6697,6590.0
2018-02-15 14:40:00,66.34,66.36,66.3,66.32,9649.0,53.6616,53.6778,53.6293,53.6454,9649.0
2018-02-15 14:45:00,66.32,66.32,66.28,66.31,9243.0,53.6454,53.6454,53.6131,53.6374,9243.0
2018-02-15 14:50:00,66.31,66.31,66.18,66.2,16392.0,53.6374,53.6374,53.5322,53.5484,16392.0
2018-02-15 14:55:00,66.19,66.19,66.13,66.13,12707.0,53.5403,53.5403,53.4918,53.4918,12707.0
2018-02-15 15:00:00,66.1,66.39,66.09,66.38,26176.0,53.4675,53.7021,53.4594,53.694,26176.0
2018-02-15 15:05:00,66.39,66.46,66.35,66.36,16945.0,53.7021,53.7587,53.6697,53.6778,16945.0
2018-02-15 15:10:00,66.37,66.39,66.25,66.28,22519.0,53.6859,53.7021,53.5888,53.6131,22519.0
2018-02-15 15:15:00,66.28,66.32,66.27,66.3,21398.0,53.6131,53.6454,53.605,53.6293,21398.0
2018-02-15 15:20:00,66.3,66.32,66.2,66.22,27101.0,53.6293,53.6454,53.5484,53.5646,27101.0
2018-02-15 15:25:00,66.23,66.25,66.12,66.16,18545.0,53.5726,53.5888,53.4837,53.516,18545.0
2018-02-15 15:30:00,66.16,66.16,66.05,66.05,19840.0,53.516,53.516,53.427,53.427,19840.0
2018-02-15 15:35:00,66.03,66.16,65.99,66.13,20174.0,53.4109,53.516,53.3785,53.4918,20174.0
2018-02-15 15:40:00,66.13,66.17,66.09,66.09,34203.0,53.4918,53.5241,53.4594,53.4594,34203.0
2018-02-15 15:45:00,66.09,66.23,66.09,66.21,33165.0,53.4594,53.5726,53.4594,53.5565,33165.0
2018-02-15 15:50:00,66.22,66.38,66.21,66.35,93353.0,53.5646,53.694,53.5565,53.6697,93353.0
2018-02-15 15:55:00,66.35,66.47,66.34,66.47,166111.0,53.6697,53.7668,53.6616,53.7668,166111.0
2018-02-16 09:30:00,66.48,66.97,66.48,66.88,113770.0,53.7749,54.1712,53.7749,54.0984,113770.0
2018-02-16 09:35:00,66.92,66.92,66.7,66.76,16853.0,54.1308,54.1308,53.9528,54.0014,16853.0
2018-02-16 09:40:00,66.73,66.76,66.65,66.68,13382.0,53.9771,54.0014,53.9124,53.9366,13382.0
2018-02-16 09:45:00,66.68,66.9,66.65,66.77,15253.0,53.9366,54.1146,53.9124,54.0094,15253.0
2018-02-16 09:50:00,66.76,66.84,66.7,66.78,11947.0,54.0014,54.0661,53.9528,54.0175,11947.0
2018-02-16 09:55:00,66.78,66.82,66.64,66.64,10029.0,54.0175,54.0499,53.9043,53.9043,10029.0
2018-02-16 10:00:00,66.66,66.72,66.6,66.66,24273.0,53.9205,53.969,53.8719,53.9205,24273.0
2018-02-16 10:05:00,66.65,66.78,66.55,66.75,15853.0,53.9124,54.0175,53.8315,53.9933,15853.0
2018-02-16 10:10:00,66.77,66.79,66.67,66.75,12921.0,54.0094,54.0256,53.9286,53.9933,12921.0
2018-02-16 10:15:00,66.76,66.93,66.76,66.88,11110.0,54.0014,54.1389,54.0014,54.0984,11110.0
2018-02-16 10:20:00,66.89,66.97,66.89,66.95,10195.0,54.1065,54.1712,54.1065,54.155,10195.0
2018-02-16 10:25:00,66.96,67.16,66.96,67.16,13241.0,54.1631,54.3249,54.1631,54.3249,13241.0
2018-02-16 10:30:00,67.15,67.2,67.12,67.14,10129.0,54.3168,54.3573,54.2926,54.3087,10129.0
2018-02-16 10:35:00,67.16,67.32,67.16,67.23,11896.0,54.3249,54.4543,54.3249,54.3815,11896.0
2018-02-16 10:40:00,67.22,67.28,67.22,67.22,10372.0,54.3734,54.422,54.3734,54.3734,10372.0
2018-02-16 10:45:00,67.21,67.4,67.21,67.29,14800.0,54.3654,54.519,54.3654,54.4301,14800.0
2018-02-16 10:50:00,67.3,67.3,67.1,67.12,12957.0,54.4382,54.4382,54.2764,54.2926,12957.0
2018-02-16 10:55:00,67.1,67.19,67.05,67.1,12515.0,54.2764,54.3492,54.2359,54.2764,12515.0
2018-02-16 11:00:00,67.09,67.12,66.86,66.94,15988.0,54.2683,54.2926,54.0822,54.147,15988.0
2018-02-16 11:05:00,66.9,66.92,66.89,66.92,8384.0,54.1146,54.1308,54.1065,54.1308,8384.0
2018-02-16 11:10:00,66.91,66.96,66.88,66.93,11120.0,54.1227,54.1631,54.0984,54.1389,11120.0
2018-02-16 11:15:00,66.94,66.94,66.86,66.86,6987.0,54.147,54.147,54.0822,54.0822,6987.0
2018-02-16 11:20:00,66.86,66.93,66.85,66.89,8197.0,54.0822,54.1389,54.0742,54.1065,8197.0
2018-02-16 11:25:00,66.88,66.88,66.76,66.76,10453.0,54.0984,54.0984,54.0014,54.0014,10453.0
2018-02-16 11:30:00,66.75,66.83,66.75,66.83,6120.0,53.9933,54.058,53.9933,54.058,6120.0
2018-02-16 11:35:00,66.82,66.87,66.79,66.86,7993.0,54.0499,54.0903,54.0256,54.0822,7993.0
2018-02-16 11:40:00,66.87,66.93,66.85,66.85,4700.0,54.0903,54.1389,54.0742,54.0742,4700.0
2018-02-16 11:45:00,66.88,66.94,66.88,66.94,6458.0,54.0984,54.147,54.0984,54.147,6458.0
2018-02-16 11:50:00,66.94,67.04,66.94,66.98,5982.0,54.147,54.2278,54.147,54.1793,5982.0
2018-02-16 11:55:00,66.99,67.06,66.99,67.02,5128.0,54.1874,54.244,54.1874,54.2117,5128.0
2018-02-16 12:00:00,67.0,67.01,66.98,67.01,4611.0,54.1955,54.2036,54.1793,54.2036,4611.0
2018-02-16 12:05:00,67.01,67.01,66.92,67.0,5836.0,54.2036,54.2036,54.1308,54.1955,5836.0
2018-02-16 12:10:00,67.03,67.12,67.02,67.08,6059.0,54.2198,54.2926,54.2117,54.2602,6059.0
2018-02-16 12:15:00,67.06,67.09,67.03,67.06,9874.0,54.244,54.2683,54.2198,54.244,9874.0
2018-02-16 12:20:00,67.06,67.06,66.95,66.96,7438.0,54.244,54.244,54.155,54.1631,7438.0
2018-02-16 12:25:00,66.95,67.03,66.95,67.03,7617.0,54.155,54.2198,54.155,54.2198,7617.0
2018-02-16 12:30:00,67.03,67.12,67.0,67.12,6962.0,54.2198,54.2926,54.1955,54.2926,6962.0
2018-02-16 12:35:00,67.12,67.13,67.09,67.11,3795.0,54.2926,54.3006,54.2683,54.2845,3795.0
2018-02-16 12:40:00,67.09,67.09,66.99,66.99,4690.0,54.2683,54.2683,54.1874,54.1874,4690.0
2018-02-16 12:45:00,66.99,67.02,66.95,66.95,5275.0,54.1874,54.2117,54.155,54.155,5275.0
2018-02-16 12:50:00,66.94,66.95,66.76,66.87,10220.0,54.147,54.155,54.0014,54.0903,10220.0
2018-02-16 12:55:00,66.87,66.92,66.81,66.9,4322.0,54.0903,54.1308,54.0418,54.1146,4322.0
2018-02-16 13:00:00,66.92,67.01,66.92,66.96,4200.0,54.1308,54.2036,54.1308,54.1631,4200.0
2018-02-16 13:05:00,66.95,66.96,66.84,66.89,8112.0,54.155,54.1631,54.0661,54.1065,8112.0
2018-02-16 13:10:00,66.9,66.93,66.82,66.9,6132.0,54.1146,54.1389,54.0499,54.1146,6132.0
2018-02-16 13:15:00,66.9,66.92,66.75,66.8,6080.0,54.1146,54.1308,53.9933,54.0337,6080.0
2018-02-16 13:20:00,66.82,66.89,66.8,66.84,4250.0,54.0499,54.1065,54.0337,54.0661,4250.0
2018-02-16 13:25:00,66.83,66.88,66.72,66.77,5400.0,54.058,54.0984,53.969,54.0094,5400.0
2018-02-16 13:30:00,66.78,66.78,66.61,66.78,8827.0,54.0175,54.0175,53.88,54.0175,8827.0
2018-02-16 13:35:00,66.78,66.94,66.78,66.87,6163.0,54.0175,54.147,54.0175,54.0903,6163.0
2018-02-16 13:40:00,66.91,66.96,66.86,66.89,3900.0,54.1227,54.1631,54.0822,54.1065,3900.0
2018-02-16 13:45:00,66.9,66.92,66.86,66.88,3900.0,54.1146,54.1308,54.0822,54.0984,3900.0
2018-02-16 13:50:00,66.89,66.89,66.74,66.74,5306.0,54.1065,54.1065,53.9852,53.9852,5306.0
2018-02-16 13:55:00,66.74,66.77,66.71,66.72,4953.0,53.9852,54.0094,53.9609,53.969,4953.0
2018-02-16 14:00:00,66.74,66.84,66.74,66.77,5715.0,53.9852,54.0661,53.9852,54.0094,5715.0
2018-02-16 14:05:00,66.76,66.87,66.73,66.8,6709.0,54.0014,54.0903,53.9771,54.0337,6709.0
2018-02-16 14:10:00,66.77,66.83,66.69,66.69,4908.0,54.0094,54.058,53.9447,53.9447,4908.0
2018-02-16 14:15:00,66.67,66.72,66.55,66.68,15008.0,53.9286,53.969,53.8315,53.9366,15008.0
2018-02-16 14:20:00,66.67,66.67,66.49,66.51,9405.0,53.9286,53.9286,53.783,53.7991,9405.0
2018-02-16 14:25:00,66.58,66.68,66.58,66.67,6933.0,53.8558,53.9366,53.8558,53.9286,6933.0
2018-02-16 14:30:00,66.66,66.68,66.56,66.6,48397.0,53.9205,53.9366,53.8396,53.8719,48397.0
2018-02-16 14:35:00,66.6,66.61,66.55,66.55,26394.0,53.8719,53.88,53.8315,53.8315,26394.0
2018-02-16 14:40:00,66.55,66.61,66.51,66.53,16767.0,53.8315,53.88,53.7991,53.8153,16767.0
2018-02-16 14:45:00,66.53,66.62,66.53,66.57,22059.0,53.8153,53.8881,53.8153,53.8477,22059.0
2018-02-16 14:50:00,66.6,66.61,66.49,66.61,13005.0,53.8719,53.88,53.783,53.88,13005.0
2018-02-16 14:55:00,66.6,66.74,66.6,66.74,13689.0,53.8719,53.9852,53.8719,53.9852,13689.0
2018-02-16 15:00:00,66.73,66.76,66.67,66.68,9450.0,53.9771,54.0014,53.9286,53.9366,9450.0
2018-02-16 15:05:00,66.69,66.79,66.69,66.77,10552.0,53.9447,54.0256,53.9447,54.0094,10552.0
2018-02-16 15:10:00,66.8,66.83,66.7,66.73,10647.0,54.0337,54.058,53.9528,53.9771,10647.0
2018-02-16 15:15:00,66.74,66.76,66.67,66.73,9933.0,53.9852,54.0014,53.9286,53.9771,9933.0
2018-02-16 15:20:00,66.73,66.77,66.66,66.7,8554.0,53.9771,54.0094,53.9205,53.9528,8554.0
2018-02-16 15:25:00,66.68,66.83,66.68,66.76,9105.0,53.9366,54.058,53.9366,54.0014,9105.0
2018-02-16 15:30:00,66.78,66.85,66.7,66.72,17360.0,54.0175,54.0742,53.9528,53.969,17360.0
2018-02-16 15:35:00,66.72,66.83,66.68,66.83,20434.0,53.969,54.058,53.9366,54.058,20434.0
2018-02-16 15:40:00,66.83,66.83,66.77,66.78,31548.0,54.058,54.058,54.0094,54.0175,31548.0
2018-02-16 15:45:00,66.78,66.93,66.78,66.89,48358.0,54.0175,54.1389,54.0175,54.1065,48358.0
2018-02-16 15:50:00,66.89,67.06,66.86,66.91,184873.0,54.1065,54.244,54.0822,54.1227,184873.0
2018-02-16 15:55:00,66.9,66.96,66.78,66.8,192577.0,54.1146,54.1631,54.0175,54.0337,192577.0
2018-02-20 09:30:00,66.67,66.9,66.21,66.21,28489.0,53.9286,54.1146,53.5565,53.5565,28489.0
2018-02-20 09:35:00,66.28,66.39,65.9,65.97,32882.0,53.6131,53.7021,53.3057,53.3623,32882.0
2018-02-20 09:40:00,65.97,66.24,65.95,66.22,21105.0,53.3623,53.5807,53.3462,53.5646,21105.0
2018-02-20 09:45:00,66.21,66.29,66.14,66.27,20359.0,53.5565,53.6212,53.4998,53.605,20359.0
2018-02-20 09:50:00,66.27,66.31,66.09,66.09,12417.0,53.605,53.6374,53.4594,53.4594,12417.0
2018-02-20 09:55:00,66.11,66.12,65.79,65.81,15649.0,53.4756,53.4837,53.2167,53.2329,15649.0
2018-02-20 10:00:00,65.82,65.88,65.65,65.7,27686.0,53.241,53.2895,53.1035,53.1439,27686.0
2018-02-20 10:05:00,65.72,65.82,65.65,65.74,39432.0,53.1601,53.241,53.1035,53.1763,39432.0
2018-02-20 10:10:00,65.74,65.78,65.6,65.6,33038.0,53.1763,53.2086,53.063,53.063,33038.0
2018-02-20 10:15:00,65.58,65.6,65.48,65.5,23811.0,53.0469,53.063,52.966,52.9822,23811.0
2018-02-20 10:20:00,65.53,65.59,65.5,65.5,16301.0,53.0064,53.055,52.9822,52.9822,16301.0
2018-02-20 10:25:00,65.51,65.55,65.43,65.55,21612.0,52.9902,53.0226,52.9255,53.0226,21612.0
2018-02-20 10:30:00,65.54,65.56,65.39,65.53,28625.0,53.0145,53.0307,52.8932,53.0064,28625.0
2018-02-20 10:35:00,65.52,65.56,65.44,65.45,13097.0,52.9983,53.0307,52.9336,52.9417,13097.0
2018-02-20 10:40:00,65.45,65.71,65.45,65.67,20202.0,52.9417,53.152,52.9417,53.1197,20202.0
2018-02-20 10:45:00,65.67,65.68,65.6,65.65,10862.0,53.1197,53.1278,53.063,53.1035,10862.0
2018-02-20 10:50:00,65.66,65.72,65.59,65.71,11702.0,53.1116,53.1601,53.055,53.152,11702.0
2018-02-20 10:55:00,65.7,65.74,65.67,65.71,11569.0,53.1439,53.1763,53.1197,53.152,11569.0
2018-02-20 11:00:00,65.71,65.78,65.69,65.77,8400.0,53.152,53.2086,53.1358,53.2006,8400.0
2018-02-20 11:05:00,65.79,65.93,65.75,65.88,30721.0,53.2167,53.33,53.1844,53.2895,30721.0
2018-02-20 11:10:00,65.89,65.92,65.8,65.85,9447.0,53.2976,53.3219,53.2248,53.2653,9447.0
2018-02-20 11:15:00,65.84,65.89,65.79,65.83,19101.0,53.2572,53.2976,53.2167,53.2491,19101.0
2018-02-20 11:20:00,65.83,65.98,65.83,65.91,15364.0,53.2491,53.3704,53.2491,53.3138,15364.0
2018-02-20 11:25:00,65.89,66.11,65.89,66.11,5710.0,53.2976,53.4756,53.2976,53.4756,5710.0
2018-02-20 11:30:00,66.13,66.18,66.03,66.13,10201.0,53.4918,53.5322,53.4109,53.4918,10201.0
2018-02-20 11:35:00,66.15,66.2,65.96,65.96,8970.0,53.5079,53.5484,53.3542,53.3542,8970.0
2018-02-20 11:40:00,65.96,66.03,65.95,65.96,7326.0,53.3542,53.4109,53.3462,53.3542,7326.0
2018-02-20 11:45:00,65.96,65.99,65.93,65.98,6863.0,53.3542,53.3785,53.33,53.3704,6863.0
2018-02-20 11:50:00,65.98,66.03,65.95,65.95,9750.0,53.3704,53.4109,53.3462,53.3462,9750.0
2018-02-20 11:55:00,65.98,66.09,65.98,66.09,9464.0,53.3704,53.4594,53.3704,53.4594,9464.0
2018-02-20 12:00:00,66.09,66.1,66.0,66.0,10829.0,53.4594,53.4675,53.3866,53.3866,10829.0
2018-02-20 12:05:00,66.0,66.05,65.96,66.01,11698.0,53.3866,53.427,53.3542,53.3947,11698.0
2018-02-20 12:10:00,66.01,66.09,66.0,66.06,7438.0,53.3947,53.4594,53.3866,53.4351,7438.0
2018-02-20 12:15:00,66.06,66.11,66.05,66.09,10229.0,53.4351,53.4756,53.427,53.4594,10229.0
2018-02-20 12:20:00,66.08,66.09,66.02,66.05,10736.0,53.4513,53.4594,53.4028,53.427,10736.0
2018-02-20 12:25:00,66.05,66.07,66.02,66.05,7334.0,53.427,53.4432,53.4028,53.427,7334.0
2018-02-20 12:30:00,66.05,66.07,66.0,66.07,12237.0,53.427,53.4432,53.3866,53.4432,12237.0
2018-02-20 12:35:00,66.09,66.13,66.08,66.11,12285.0,53.4594,53.4918,53.4513,53.4756,12285.0
2018-02-20 12:40:00,66.1,66.11,66.0,66.02,10790.0,53.4675,53.4756,53.3866,53.4028,10790.0
2018-02-20 12:45:00,66.03,66.04,65.99,66.02,5905.0,53.4109,53.419,53.3785,53.4028,5905.0
2018-02-20 12:50:00,66.01,66.02,65.98,66.0,11272.0,53.3947,53.4028,53.3704,53.3866,11272.0
2018-02-20 12:55:00,65.99,66.05,65.97,66.01,9700.0,53.3785,53.427,53.3623,53.3947,9700.0
2018-02-20 13:00:00,66.01,66.01,65.87,65.89,10369.0,53.3947,53.3947,53.2814,53.2976,10369.0
2018-02-20 13:05:00,65.87,65.87,65.77,65.77,6334.0,53.2814,53.2814,53.2006,53.2006,6334.0
2018-02-20 13:10:00,65.77,65.82,65.75,65.81,6322.0,53.2006,53.241,53.1844,53.2329,6322.0
2018-02-20 13:15:00,65.8,65.9,65.79,65.88,7190.0,53.2248,53.3057,53.2167,53.2895,7190.0
2018-02-20 13:20:00,65.87,65.89,65.82,65.88,6259.0,53.2814,53.2976,53.241,53.2895,6259.0
2018-02-20 13:25:00,65.86,65.86,65.72,65.8,9580.0,53.2734,53.2734,53.1601,53.2248,9580.0
2018-02-20 13:30:00,65.78,65.9,65.78,65.9,4658.0,53.2086,53.3057,53.2086,53.3057,4658.0
2018-02-20 13:35:00,65.92,65.92,65.83,65.83,9526.0,53.3219,53.3219,53.2491,53.2491,9526.0
2018-02-20 13:40:00,65.83,65.9,65.82,65.87,5000.0,53.2491,53.3057,53.241,53.2814,5000.0
2018-02-20 13:45:00,65.89,65.96,65.88,65.96,5211.0,53.2976,53.3542,53.2895,53.3542,5211.0
2018-02-20 13:50:00,65.97,66.01,65.93,65.93,7954.0,53.3623,53.3947,53.33,53.33,7954.0
2018-02-20 13:55:00,65.93,65.94,65.85,65.92,6903.0,53.33,53.3381,53.2653,53.3219,6903.0
2018-02-20 14:00:00,65.93,65.94,65.79,65.81,9558.0,53.33,53.3381,53.2167,53.2329,9558.0
2018-02-20 14:05:00,65.8,65.8,65.72,65.75,10879.0,53.2248,53.2248,53.1601,53.1844,10879.0
2018-02-20 14:10:00,65.75,65.75,65.52,65.54,23092.0,53.1844,53.1844,52.9983,53.0145,23092.0
2018-02-20 14:15:00,65.53,65.57,65.41,65.48,26679.0,53.0064,53.0388,52.9094,52.966,26679.0
2018-02-20 14:20:00,65.47,65.53,65.44,65.51,20291.0,52.9579,53.0064,52.9336,52.9902,20291.0
2018-02-20 14:25:00,65.51,65.54,65.42,65.43,31314.0,52.9902,53.0145,52.9174,52.9255,31314.0
2018-02-20 14:30:00,65.43,65.56,65.39,65.56,22922.0,52.9255,53.0307,52.8932,53.0307,22922.0
2018-02-20 14:35:00,65.57,65.7,65.53,65.68,10430.0,53.0388,53.1439,53.0064,53.1278,10430.0
2018-02-20 14:40:00,65.7,65.71,65.59,65.66,12242.0,53.1439,53.152,53.055,53.1116,12242.0
2018-02-20 14:45:00,65.67,65.71,65.57,65.57,9303.0,53.1197,53.152,53.0388,53.0388,9303.0
2018-02-20 14:50:00,65.56,65.6,65.45,65.45,13110.0,53.0307,53.063,52.9417,52.9417,13110.0
2018-02-20 14:55:00,65.47,65.52,65.44,65.45,10763.0,52.9579,52.9983,52.9336,52.9417,10763.0
2018-02-20 15:00:00,65.47,65.55,65.47,65.53,9150.0,52.9579,53.0226,52.9579,53.0064,9150.0
2018-02-20 15:05:00,65.52,65.58,65.42,65.44,11191.0,52.9983,53.0469,52.9174,52.9336,11191.0
2018-02-20 15:10:00,65.44,65.53,65.43,65.45,11352.0,52.9336,53.0064,52.9255,52.9417,11352.0
2018-02-20 15:15:00,65.45,65.5,65.41,65.44,13895.0,52.9417,52.9822,52.9094,52.9336,13895.0
2018-02-20 15:20:00,65.43,65.43,65.3,65.39,21008.0,52.9255,52.9255,52.8204,52.8932,21008.0
2018-02-20 15:25:00,65.41,65.52,65.38,65.46,24315.0,52.9094,52.9983,52.8851,52.9498,24315.0
2018-02-20 15:30:00,65.45,65.57,65.44,65.56,25525.0,52.9417,53.0388,52.9336,53.0307,25525.0
2018-02-20 15:35:00,65.56,65.63,65.5,65.56,30299.0,53.0307,53.0873,52.9822,53.0307,30299.0
2018-02-20 15:40:00,65.57,65.57,65.46,65.47,30838.0,53.0388,53.0388,52.9498,52.9579,30838.0
2018-02-20 15:45:00,65.46,65.63,65.43,65.6,27942.0,52.9498,53.0873,52.9255,53.063,27942.0
2018-02-20 15:50:00,65.6,65.6,65.36,65.44,166511.0,53.063,53.063,52.8689,52.9336,166511.0
2018-02-20 15:55:00,65.45,65.5,65.38,65.41,222229.0,52.9417,52.9822,52.8851,52.9094,222229.0
2018-02-21 09:30:00,65.64,65.87,65.32,65.74,30737.0,53.0954,53.2814,52.8366,53.1763,30737.0
2018-02-21 09:35:00,65.78,65.85,65.74,65.76,12085.0,53.2086,53.2653,53.1763,53.1925,12085.0
2018-02-21 09:40:00,65.78,65.92,65.76,65.9,16410.0,53.2086,53.3219,53.1925,53.3057,16410.0
2018-02-21 09:45:00,65.9,65.95,65.84,65.89,8849.0,53.3057,53.3462,53.2572,53.2976,8849.0
2018-02-21 09:50:00,65.89,65.94,65.86,65.9,8952.0,53.2976,53.3381,53.2734,53.3057,8952.0
2018-02-21 09:55:00,65.89,65.98,65.85,65.92,12072.0,53.2976,53.3704,53.2653,53.3219,12072.0
2018-02-21 10:00:00,65.93,66.0,65.76,65.76,10511.0,53.33,53.3866,53.1925,53.1925,10511.0
2018-02-21 10:05:00,65.75,65.78,65.69,65.76,6727.0,53.1844,53.2086,53.1358,53.1925,6727.0
2018-02-21 10:10:00,65.76,65.77,65.66,65.67,3485.0,53.1925,53.2006,53.1116,53.1197,3485.0
2018-02-21 10:15:00,65.71,65.86,65.7,65.86,6104.0,53.152,53.2734,53.1439,53.2734,6104.0
2018-02-21 10:20:00,65.87,65.87,65.73,65.75,8128.0,53.2814,53.2814,53.1682,53.1844,8128.0
2018-02-21 10:25:00,65.75,65.82,65.71,65.75,8588.0,53.1844,53.241,53.152,53.1844,8588.0
2018-02-21 10:30:00,65.75,65.78,65.67,65.71,6641.0,53.1844,53.2086,53.1197,53.152,6641.0
2018-02-21 10:35:00,65.7,65.78,65.67,65.75,7334.0,53.1439,53.2086,53.1197,53.1844,7334.0
2018-02-21 10:40:00,65.74,65.8,65.71,65.8,8760.0,53.1763,53.2248,53.152,53.2248,8760.0
2018-02-21 10:45:00,65.81,65.91,65.79,65.84,13262.0,53.2329,53.3138,53.2167,53.2572,13262.0
2018-02-21 10:50:00,65.85,65.9,65.83,65.86,6373.0,53.2653,53.3057,53.2491,53.2734,6373.0
2018-02-21 10:55:00,65.86,65.87,65.76,65.82,8440.0,53.2734,53.2814,53.1925,53.241,8440.0
2018-02-21 11:00:00,65.85,65.87,65.82,65.84,5661.0,53.2653,53.2814,53.241,53.2572,5661.0
2018-02-21 11:05:00,65.84,65.87,65.79,65.8,9527.0,53.2572,53.2814,53.2167,53.2248,9527.0
2018-02-21 11:10:00,65.79,65.81,65.75,65.77,7094.0,53.2167,53.2329,53.1844,53.2006,7094.0
2018-02-21 11:15:00,65.79,65.8,65.76,65.78,6052.0,53.2167,53.2248,53.1925,53.2086,6052.0
2018-02-21 11:20:00,65.79,65.86,65.79,65.82,14564.0,53.2167,53.2734,53.2167,53.241,14564.0
2018-02-21 11:25:00,65.84,65.92,65.83,65.92,6905.0,53.2572,53.3219,53.2491,53.3219,6905.0
2018-02-21 11:30:00,65.9,65.97,65.88,65.94,9849.0,53.3057,53.3623,53.2895,53.3381,9849.0
2018-02-21 11:35:00,65.94,66.0,65.93,65.95,11436.0,53.3381,53.3866,53.33,53.3462,11436.0
2018-02-21 11:40:00,65.95,66.02,65.88,65.88,3909.0,53.3462,53.4028,53.2895,53.2895,3909.0
2018-02-21 11:45:00,65.89,65.94,65.87,65.92,5930.0,53.2976,53.3381,53.2814,53.3219,5930.0
2018-02-21 11:50:00,65.92,65.97,65.9,65.91,7769.0,53.3219,53.3623,53.3057,53.3138,7769.0
2018-02-21 11:55:00,65.93,65.97,65.91,65.92,6089.0,53.33,53.3623,53.3138,53.3219,6089.0
2018-02-21 12:00:00,65.93,65.93,65.86,65.86,3400.0,53.33,53.33,53.2734,53.2734,3400.0
2018-02-21 12:05:00,65.88,65.9,65.84,65.86,3300.0,53.2895,53.3057,53.2572,53.2734,3300.0
2018-02-21 12:10:00,65.86,65.93,65.85,65.86,4003.0,53.2734,53.33,53.2653,53.2734,4003.0
2018-02-21 12:15:00,65.85,65.88,65.82,65.87,5601.0,53.2653,53.2895,53.241,53.2814,5601.0
2018-02-21 12:20:00,65.84,65.84,65.73,65.73,3545.0,53.2572,53.2572,53.1682,53.1682,3545.0
2018-02-21 12:25:00,65.75,65.78,65.73,65.75,3025.0,53.1844,53.2086,53.1682,53.1844,3025.0
2018-02-21 12:30:00,65.74,65.74,65.69,65.72,3987.0,53.1763,53.1763,53.1358,53.1601,3987.0
2018-02-21 12:35:00,65.73,65.79,65.73,65.77,2937.0,53.1682,53.2167,53.1682,53.2006,2937.0
2018-02-21 12:40:00,65.77,65.81,65.77,65.81,4107.0,53.2006,53.2329,53.2006,53.2329,4107.0
2018-02-21 12:45:00,65.8,65.82,65.76,65.79,4913.0,53.2248,53.241,53.1925,53.2167,4913.0
2018-02-21 12:50:00,65.81,65.85,65.8,65.8,5603.0,53.2329,53.2653,53.2248,53.2248,5603.0
2018-02-21 12:55:00,65.8,65.82,65.79,65.8,2770.0,53.2248,53.241,53.2167,53.2248,2770.0
2018-02-21 13:00:00,65.81,65.82,65.78,65.8,2778.0,53.2329,53.241,53.2086,53.2248,2778.0
2018-02-21 13:05:00,65.79,65.82,65.78,65.78,2300.0,53.2167,53.241,53.2086,53.2086,2300.0
2018-02-21 13:10:00,65.81,65.81,65.76,65.78,4702.0,53.2329,53.2329,53.1925,53.2086,4702.0
2018-02-21 13:15:00,65.77,65.84,65.77,65.82,3960.0,53.2006,53.2572,53.2006,53.241,3960.0
2018-02-21 13:20:00,65.83,65.83,65.78,65.79,6114.0,53.2491,53.2491,53.2086,53.2167,6114.0
2018-02-21 13:25:00,65.78,65.79,65.7,65.73,9270.0,53.2086,53.2167,53.1439,53.1682,9270.0
2018-02-21 13:30:00,65.73,65.78,65.73,65.78,1652.0,53.1682,53.2086,53.1682,53.2086,1652.0
2018-02-21 13:35:00,65.76,65.79,65.7,65.7,6240.0,53.1925,53.2167,53.1439,53.1439,6240.0
2018-02-21 13:40:00,65.71,65.71,65.67,65.71,4320.0,53.152,53.152,53.1197,53.152,4320.0
2018-02-21 13:45:00,65.7,65.79,65.7,65.78,4085.0,53.1439,53.2167,53.1439,53.2086,4085.0
2018-02-21 13:50:00,65.78,65.84,65.74,65.84,9023.0,53.2086,53.2572,53.1763,53.2572,9023.0
2018-02-21 13:55:00,65.84,65.88,65.83,65.83,9460.0,53.2572,53.2895,53.2491,53.2491,9460.0
2018-02-21 14:00:00,65.82,66.03,65.78,65.92,28235.0,53.241,53.4109,53.2086,53.3219,28235.0
2018-02-21 14:05:00,65.92,66.1,65.89,66.03,28701.0,53.3219,53.4675,53.2976,53.4109,28701.0
2018-02-21 14:10:00,66.03,66.15,66.03,66.07,15149.0,53.4109,53.5079,53.4109,53.4432,15149.0
2018-02-21 14:15:00,66.09,66.2,66.06,66.12,10241.0,53.4594,53.5484,53.4351,53.4837,10241.0
2018-02-21 14:20:00,66.12,66.2,66.04,66.2,11097.0,53.4837,53.5484,53.419,53.5484,11097.0
2018-02-21 14:25:00,66.17,66.24,66.07,66.07,10762.0,53.5241,53.5807,53.4432,53.4432,10762.0
2018-02-21 14:30:00,66.06,66.12,65.99,66.04,8640.0,53.4351,53.4837,53.3785,53.419,8640.0
2018-02-21 14:35:00,66.04,66.07,65.98,66.06,14654.0,53.419,53.4432,53.3704,53.4351,14654.0
2018-02-21 14:40:00,66.08,66.12,65.99,66.0,12785.0,53.4513,53.4837,53.3785,53.3866,12785.0
2018-02-21 14:45:00,66.0,66.03,65.82,65.82,23816.0,53.3866,53.4109,53.241,53.241,23816.0
2018-02-21 14:50:00,65.82,65.88,65.74,65.74,22155.0,53.241,53.2895,53.1763,53.1763,22155.0
2018-02-21 14:55:00,65.76,65.91,65.76,65.82,14633.0,53.1925,53.3138,53.1925,53.241,14633.0
2018-02-21 15:00:00,65.82,65.83,65.62,65.62,20878.0,53.241,53.2491,53.0792,53.0792,20878.0
2018-02-21 15:05:00,65.66,65.71,65.56,65.58,12378.0,53.1116,53.152,53.0307,53.0469,12378.0
2018-02-21 15:10:00,65.58,65.63,65.43,65.58,23227.0,53.0469,53.0873,52.9255,53.0469,23227.0
2018-02-21 15:15:00,65.58,65.65,65.52,65.61,15156.0,53.0469,53.1035,52.9983,53.0711,15156.0
2018-02-21 15:20:00,65.61,65.7,65.53,65.58,16721.0,53.0711,53.1439,53.0064,53.0469,16721.0
2018-02-21 15:25:00,65.55,65.72,65.52,65.7,19101.0,53.0226,53.1601,52.9983,53.1439,19101.0
2018-02-21 15:30:00,65.66,65.77,65.62,65.66,24986.0,53.1116,53.2006,53.0792,53.1116,24986.0
2018-02-21 15:35:00,65.65,65.68,65.51,65.51,23956.0,53.1035,53.1278,52.9902,52.9902,23956.0
2018-02-21 15:40:00,65.51,65.53,65.41,65.46,28832.0,52.9902,53.0064,52.9094,52.9498,28832.0
2018-02-21 15:45:00,65.44,65.64,65.43,65.51,40235.0,52.9336,53.0954,52.9255,52.9902,40235.0
2018-02-21 15:50:00,65.51,65.51,65.27,65.39,94976.0,52.9902,52.9902,52.7961,52.8932,94976.0
2018-02-21 15:55:00,65.4,65.4,65.08,65.08,165612.0,52.9013,52.9013,52.6424,52.6424,165612.0
2018-02-22 09:30:00,65.32,65.73,65.16,65.42,16771.0,52.8366,53.1682,52.7071,52.9174,16771.0
2018-02-22 09:35:00,65.47,65.6,65.47,65.56,10306.0,52.9579,53.063,52.9579,53.0307,10306.0
2018-02-22 09:40:00,65.58,65.66,65.43,65.44,10286.0,53.0469,53.1116,52.9255,52.9336,10286.0
2018-02-22 09:45:00,65.5,65.52,65.37,65.38,10651.0,52.9822,52.9983,52.877,52.8851,10651.0
2018-02-22 09:50:00,65.37,65.44,65.32,65.42,6974.0,52.877,52.9336,52.8366,52.9174,6974.0
2018-02-22 09:55:00,65.44,65.49,65.18,65.44,81370.0,52.9336,52.9741,52.7233,52.9336,81370.0
2018-02-22 10:00:00,65.47,65.5,65.31,65.42,12517.0,52.9579,52.9822,52.8285,52.9174,12517.0
2018-02-22 10:05:00,65.41,65.49,65.37,65.42,7936.0,52.9094,52.9741,52.877,52.9174,7936.0
2018-02-22 10:10:00,65.4,65.42,65.3,65.3,6400.0,52.9013,52.9174,52.8204,52.8204,6400.0
2018-02-22 10:15:00,65.33,65.39,65.16,65.17,9880.0,52.8446,52.8932,52.7071,52.7152,9880.0
2018-02-22 10:20:00,65.19,65.33,65.19,65.31,8228.0,52.7314,52.8446,52.7314,52.8285,8228.0
2018-02-22 10:25:00,65.29,65.34,65.24,65.32,4200.0,52.8123,52.8527,52.7718,52.8366,4200.0
2018-02-22 10:30:00,65.34,65.35,65.27,65.29,4731.0,52.8527,52.8608,52.7961,52.8123,4731.0
2018-02-22 10:35:00,65.28,65.46,65.28,65.46,9094.0,52.8042,52.9498,52.8042,52.9498,9094.0
2018-02-22 10:40:00,65.46,65.5,65.4,65.45,5200.0,52.9498,52.9822,52.9013,52.9417,5200.0
2018-02-22 10:45:00,65.43,65.57,65.43,65.53,6050.0,52.9255,53.0388,52.9255,53.0064,6050.0
2018-02-22 10:50:00,65.54,65.59,65.51,65.52,7943.0,53.0145,53.055,52.9902,52.9983,7943.0
2018-02-22 10:55:00,65.53,65.53,65.44,65.44,4095.0,53.0064,53.0064,52.9336,52.9336,4095.0
2018-02-22 11:00:00,65.46,65.49,65.42,65.48,4622.0,52.9498,52.9741,52.9174,52.966,4622.0
2018-02-22 11:05:00,65.45,65.51,65.44,65.51,3576.0,52.9417,52.9902,52.9336,52.9902,3576.0
2018-02-22 11:10:00,65.5,65.57,65.47,65.57,4791.0,52.9822,53.0388,52.9579,53.0388,4791.0
2018-02-22 11:15:00,65.58,65.62,65.55,65.55,7002.0,53.0469,53.0792,53.0226,53.0226,7002.0
2018-02-22 11:20:00,65.55,65.62,65.53,65.53,4817.0,53.0226,53.0792,53.0064,53.0064,4817.0
2018-02-22 11:25:00,65.53,65.59,65.51,65.55,4700.0,53.0064,53.055,52.9902,53.0226,4700.0
2018-02-22 11:30:00,65.54,65.54,65.45,65.48,6198.0,53.0145,53.0145,52.9417,52.966,6198.0
2018-02-22 11:35:00,65.45,65.48,65.4,65.46,2368.0,52.9417,52.966,52.9013,52.9498,2368.0
2018-02-22 11:40:00,65.48,65.57,65.48,65.54,3500.0,52.966,53.0388,52.966,53.0145,3500.0
2018-02-22 11:45:00,65.53,65.59,65.49,65.57,5523.0,53.0064,53.055,52.9741,53.0388,5523.0
2018-02-22 11:50:00,65.56,65.66,65.55,65.63,3234.0,53.0307,53.1116,53.0226,53.0873,3234.0
2018-02-22 11:55:00,65.57,65.66,65.57,65.66,3820.0,53.0388,53.1116,53.0388,53.1116,3820.0
2018-02-22 12:00:00,65.66,65.73,65.66,65.7,3410.0,53.1116,53.1682,53.1116,53.1439,3410.0
2018-02-22 12:05:00,65.72,65.75,65.68,65.71,2991.0,53.1601,53.1844,53.1278,53.152,2991.0
2018-02-22 12:10:00,65.71,65.71,65.61,65.66,9055.0,53.152,53.152,53.0711,53.1116,9055.0
2018-02-22 12:15:00,65.66,65.78,65.63,65.75,7873.0,53.1116,53.2086,53.0873,53.1844,7873.0
2018-02-22 12:20:00,65.76,65.78,65.73,65.78,4525.0,53.1925,53.2086,53.1682,53.2086,4525.0
2018-02-22 12:25:00,65.79,65.83,65.72,65.74,6659.0,53.2167,53.2491,53.1601,53.1763,6659.0
2018-02-22 12:30:00,65.74,65.74,65.64,65.7,6284.0,53.1763,53.1763,53.0954,53.1439,6284.0
2018-02-22 12:35:00,65.7,65.71,65.67,65.68,4100.0,53.1439,53.152,53.1197,53.1278,4100.0
2018-02-22 12:40:00,65.71,65.76,65.68,65.72,21603.0,53.152,53.1925,53.1278,53.1601,21603.0
2018-02-22 12:45:00,65.7,65.76,65.62,65.64,6873.0,53.1439,53.1925,53.0792,53.0954,6873.0
2018-02-22 12:50:00,65.65,65.66,65.58,65.65,5371.0,53.1035,53.1116,53.0469,53.1035,5371.0
2018-02-22 12:55:00,65.63,65.68,65.56,65.56,6591.0,53.0873,53.1278,53.0307,53.0307,6591.0
2018-02-22 13:00:00,65.56,65.64,65.56,65.6,4246.0,53.0307,53.0954,53.0307,53.063,4246.0
2018-02-22 13:05:00,65.6,65.64,65.56,65.58,3977.0,53.063,53.0954,53.0307,53.0469,3977.0
2018-02-22 13:10:00,65.56,65.59,65.45,65.45,2383.0,53.0307,53.055,52.9417,52.9417,2383.0
2018-02-22 13:15:00,65.46,65.48,65.36,65.37,3520.0,52.9498,52.966,52.8689,52.877,3520.0
2018-02-22 13:20:00,65.38,65.39,65.24,65.26,12651.0,52.8851,52.8932,52.7718,52.788,12651.0
2018-02-22 13:25:00,65.3,65.4,65.3,65.36,4693.0,52.8204,52.9013,52.8204,52.8689,4693.0
2018-02-22 13:30:00,65.37,65.4,65.27,65.29,5415.0,52.877,52.9013,52.7961,52.8123,5415.0
2018-02-22 13:35:00,65.26,65.34,65.26,65.33,5231.0,52.788,52.8527,52.788,52.8446,5231.0
2018-02-22 13:40:00,65.33,65.34,65.24,65.34,5881.0,52.8446,52.8527,52.7718,52.8527,5881.0
2018-02-22 13:45:00,65.31,65.31,65.21,65.23,4882.0,52.8285,52.8285,52.7476,52.7638,4882.0
2018-02-22 13:50:00,65.2,65.37,65.19,65.37,6452.0,52.7395,52.877,52.7314,52.877,6452.0
2018-02-22 13:55:00,65.36,65.37,65.3,65.3,6389.0,52.8689,52.877,52.8204,52.8204,6389.0
2018-02-22 14:00:00,65.28,65.37,65.28,65.35,6391.0,52.8042,52.877,52.8042,52.8608,6391.0
2018-02-22 14:05:00,65.34,65.4,65.31,65.31,7853.0,52.8527,52.9013,52.8285,52.8285,7853.0
2018-02-22 14:10:00,65.31,65.37,65.3,65.37,8278.0,52.8285,52.877,52.8204,52.877,8278.0
2018-02-22 14:15:00,65.39,65.39,65.35,65.38,4800.0,52.8932,52.8932,52.8608,52.8851,4800.0
2018-02-22 14:20:00,65.36,65.43,65.31,65.43,9750.0,52.8689,52.9255,52.8285,52.9255,9750.0
2018-02-22 14:25:00,65.4,65.48,65.37,65.48,5045.0,52.9013,52.966,52.877,52.966,5045.0
2018-02-22 14:30:00,65.46,65.51,65.45,65.47,9077.0,52.9498,52.9902,52.9417,52.9579,9077.0
2018-02-22 14:35:00,65.47,65.49,65.39,65.42,4764.0,52.9579,52.9741,52.8932,52.9174,4764.0
2018-02-22 14:40:00,65.39,65.4,65.34,65.35,4635.0,52.8932,52.9013,52.8527,52.8608,4635.0
2018-02-22 14:45:00,65.34,65.34,65.28,65.32,8526.0,52.8527,52.8527,52.8042,52.8366,8526.0
2018-02-22 14:50:00,65.29,65.3,65.22,65.22,8551.0,52.8123,52.8204,52.7557,52.7557,8551.0
2018-02-22 14:55:00,65.23,65.23,65.04,65.07,20172.0,52.7638,52.7638,52.6101,52.6343,20172.0
2018-02-22 15:00:00,65.05,65.15,64.99,65.08,11947.0,52.6182,52.699,52.5696,52.6424,11947.0
2018-02-22 15:05:00,65.05,65.14,65.01,65.01,8142.0,52.6182,52.691,52.5858,52.5858,8142.0
2018-02-22 15:10:00,65.01,65.14,65.01,65.12,6982.0,52.5858,52.691,52.5858,52.6748,6982.0
2018-02-22 15:15:00,65.12,65.18,65.09,65.18,7702.0,52.6748,52.7233,52.6505,52.7233,7702.0
2018-02-22 15:20:00,65.18,65.2,65.12,65.14,34472.0,52.7233,52.7395,52.6748,52.691,34472.0
2018-02-22 15:25:00,65.14,65.23,65.13,65.15,10925.0,52.691,52.7638,52.6829,52.699,10925.0
2018-02-22 15:30:00,65.15,65.15,65.05,65.13,13764.0,52.699,52.699,52.6182,52.6829,13764.0
2018-02-22 15:35:00,65.13,65.13,65.02,65.05,18242.0,52.6829,52.6829,52.5939,52.6182,18242.0
2018-02-22 15:40:00,65.06,65.17,65.04,65.09,14947.0,52.6262,52.7152,52.6101,52.6505,14947.0
2018-02-22 15:45:00,65.09,65.1,64.88,64.9,30958.0,52.6505,52.6586,52.4807,52.4968,30958.0
2018-02-22 15:50:00,64.91,65.16,64.9,65.05,42307.0,52.5049,52.7071,52.4968,52.6182,42307.0
2018-02-22 15:55:00,65.07,65.09,64.99,65.04,75673.0,52.6343,52.6505,52.5696,52.6101,75673.0
2018-02-23 09:30:00,65.53,65.53,65.23,65.34,23523.0,53.0064,53.0064,52.7638,52.8527,23523.0
2018-02-23 09:35:00,65.38,65.38,65.21,65.25,7355.0,52.8851,52.8851,52.7476,52.7799,7355.0
2018-02-23 09:40:00,65.27,65.38,65.25,65.26,5000.0,52.7961,52.8851,52.7799,52.788,5000.0
2018-02-23 09:45:00,65.3,65.39,65.26,65.33,7741.0,52.8204,52.8932,52.788,52.8446,7741.0
2018-02-23 09:50:00,65.34,65.5,65.33,65.44,3657.0,52.8527,52.9822,52.8446,52.9336,3657.0
2018-02-23 09:55:00,65.44,65.5,65.38,65.46,4398.0,52.9336,52.9822,52.8851,52.9498,4398.0
2018-02-23 10:00:00,65.46,65.7,65.42,65.64,7825.0,52.9498,53.1439,52.9174,53.0954,7825.0
2018-02-23 10:05:00,65.62,65.67,65.59,65.66,4116.0,53.0792,53.1197,53.055,53.1116,4116.0
2018-02-23 10:10:00,65.67,65.67,65.55,65.56,5306.0,53.1197,53.1197,53.0226,53.0307,5306.0
2018-02-23 10:15:00,65.56,65.59,65.51,65.56,2838.0,53.0307,53.055,52.9902,53.0307,2838.0
2018-02-23 10:20:00,65.57,65.57,65.45,65.54,4725.0,53.0388,53.0388,52.9417,53.0145,4725.0
2018-02-23 10:25:00,65.52,65.56,65.45,65.48,12223.0,52.9983,53.0307,52.9417,52.966,12223.0
2018-02-23 10:30:00,65.48,65.55,65.46,65.51,4642.0,52.966,53.0226,52.9498,52.9902,4642.0
2018-02-23 10:35:00,65.52,65.57,65.49,65.56,4435.0,52.9983,53.0388,52.9741,53.0307,4435.0
2018-02-23 10:40:00,65.57,65.62,65.54,65.55,4700.0,53.0388,53.0792,53.0145,53.0226,4700.0
2018-02-23 10:45:00,65.54,65.57,65.48,65.48,3856.0,53.0145,53.0388,52.966,52.966,3856.0
2018-02-23 10:50:00,65.48,65.59,65.47,65.56,6905.0,52.966,53.055,52.9579,53.0307,6905.0
2018-02-23 10:55:00,65.58,65.65,65.58,65.62,4753.0,53.0469,53.1035,53.0469,53.0792,4753.0
2018-02-23 11:00:00,65.62,65.77,65.61,65.75,4842.0,53.0792,53.2006,53.0711,53.1844,4842.0
2018-02-23 11:05:00,65.74,65.78,65.73,65.77,5548.0,53.1763,53.2086,53.1682,53.2006,5548.0
2018-02-23 11:10:00,65.74,65.86,65.73,65.81,7703.0,53.1763,53.2734,53.1682,53.2329,7703.0
2018-02-23 11:15:00,65.82,65.86,65.76,65.76,6295.0,53.241,53.2734,53.1925,53.1925,6295.0
2018-02-23 11:20:00,65.78,65.88,65.78,65.85,4530.0,53.2086,53.2895,53.2086,53.2653,4530.0
2018-02-23 11:25:00,65.88,65.91,65.85,65.9,5469.0,53.2895,53.3138,53.2653,53.3057,5469.0
2018-02-23 11:30:00,65.89,65.9,65.84,65.84,5286.0,53.2976,53.3057,53.2572,53.2572,5286.0
2018-02-23 11:35:00,65.87,65.9,65.84,65.88,4966.0,53.2814,53.3057,53.2572,53.2895,4966.0
2018-02-23 11:40:00,65.86,65.87,65.79,65.8,3177.0,53.2734,53.2814,53.2167,53.2248,3177.0
2018-02-23 11:45:00,65.81,65.81,65.73,65.73,4767.0,53.2329,53.2329,53.1682,53.1682,4767.0
2018-02-23 11:50:00,65.74,65.83,65.71,65.8,9770.0,53.1763,53.2491,53.152,53.2248,9770.0
2018-02-23 11:55:00,65.81,65.95,65.8,65.94,5030.0,53.2329,53.3462,53.2248,53.3381,5030.0
2018-02-23 12:00:00,65.94,65.95,65.9,65.94,3725.0,53.3381,53.3462,53.3057,53.3381,3725.0
2018-02-23 12:05:00,65.91,65.95,65.88,65.89,5833.0,53.3138,53.3462,53.2895,53.2976,5833.0
2018-02-23 12:10:00,65.87,65.91,65.85,65.9,4450.0,53.2814,53.3138,53.2653,53.3057,4450.0
2018-02-23 12:15:00,65.9,65.94,65.84,65.87,5957.0,53.3057,53.3381,53.2572,53.2814,5957.0
2018-02-23 12:20:00,65.91,65.91,65.82,65.82,3160.0,53.3138,53.3138,53.241,53.241,3160.0
2018-02-23 12:25:00,65.85,65.85,65.76,65.76,3471.0,53.2653,53.2653,53.1925,53.1925,3471.0
2018-02-23 12:30:00,65.78,65.82,65.76,65.8,4319.0,53.2086,53.241,53.1925,53.2248,4319.0
2018-02-23 12:35:00,65.81,65.83,65.79,65.79,6179.0,53.2329,53.2491,53.2167,53.2167,6179.0
2018-02-23 12:40:00,65.81,65.85,65.77,65.77,6614.0,53.2329,53.2653,53.2006,53.2006,6614.0
2018-02-23 12:45:00,65.75,65.84,65.75,65.84,6178.0,53.1844,53.2572,53.1844,53.2572,6178.0
2018-02-23 12:50:00,65.82,65.89,65.79,65.87,5328.0,53.241,53.2976,53.2167,53.2814,5328.0
2018-02-23 12:55:00,65.9,65.9,65.84,65.87,6247.0,53.3057,53.3057,53.2572,53.2814,6247.0
2018-02-23 13:00:00,65.87,65.87,65.8,65.87,6892.0,53.2814,53.2814,53.2248,53.2814,6892.0
2018-02-23 13:05:00,65.87,65.88,65.81,65.81,4384.0,53.2814,53.2895,53.2329,53.2329,4384.0
2018-02-23 13:10:00,65.82,65.84,65.78,65.79,7013.0,53.241,53.2572,53.2086,53.2167,7013.0
2018-02-23 13:15:00,65.81,65.84,65.79,65.83,3291.0,53.2329,53.2572,53.2167,53.2491,3291.0
2018-02-23 13:20:00,65.84,65.86,65.81,65.84,13811.0,53.2572,53.2734,53.2329,53.2572,13811.0
2018-02-23 13:25:00,65.85,65.89,65.84,65.86,4395.0,53.2653,53.2976,53.2572,53.2734,4395.0
2018-02-23 13:30:00,65.87,65.95,65.87,65.92,3049.0,53.2814,53.3462,53.2814,53.3219,3049.0
2018-02-23 13:35:00,65.94,65.94,65.89,65.9,4313.0,53.3381,53.3381,53.2976,53.3057,4313.0
2018-02-23 13:40:00,65.9,65.93,65.88,65.88,4531.0,53.3057,53.33,53.2895,53.2895,4531.0
2018-02-23 13:45:00,65.92,65.92,65.88,65.9,3945.0,53.3219,53.3219,53.2895,53.3057,3945.0
2018-02-23 13:50:00,65.9,65.9,65.84,65.84,3000.0,53.3057,53.3057,53.2572,53.2572,3000.0
2018-02-23 13:55:00,65.83,65.88,65.82,65.86,4807.0,53.2491,53.2895,53.241,53.2734,4807.0
2018-02-23 14:00:00,65.86,65.9,65.81,65.83,4994.0,53.2734,53.3057,53.2329,53.2491,4994.0
2018-02-23 14:05:00,65.82,65.82,65.75,65.76,7091.0,53.241,53.241,53.1844,53.1925,7091.0
2018-02-23 14:10:00,65.78,65.81,65.75,65.78,6195.0,53.2086,53.2329,53.1844,53.2086,6195.0
2018-02-23 14:15:00,65.79,65.85,65.78,65.79,5140.0,53.2167,53.2653,53.2086,53.2167,5140.0
2018-02-23 14:20:00,65.78,65.85,65.76,65.84,4835.0,53.2086,53.2653,53.1925,53.2572,4835.0
2018-02-23 14:25:00,65.86,65.86,65.83,65.84,4941.0,53.2734,53.2734,53.2491,53.2572,4941.0
2018-02-23 14:30:00,65.83,65.86,65.81,65.85,12391.0,53.2491,53.2734,53.2329,53.2653,12391.0
2018-02-23 14:35:00,65.85,65.88,65.7,65.72,18014.0,53.2653,53.2895,53.1439,53.1601,18014.0
2018-02-23 14:40:00,65.72,65.78,65.71,65.77,7686.0,53.1601,53.2086,53.152,53.2006,7686.0
2018-02-23 14:45:00,65.76,65.91,65.75,65.9,10903.0,53.1925,53.3138,53.1844,53.3057,10903.0
2018-02-23 14:50:00,65.91,66.0,65.9,65.96,7765.0,53.3138,53.3866,53.3057,53.3542,7765.0
2018-02-23 14:55:00,65.97,66.02,65.96,65.99,8920.0,53.3623,53.4028,53.3542,53.3785,8920.0
2018-02-23 15:00:00,65.98,66.14,65.98,66.14,11937.0,53.3704,53.4998,53.3704,53.4998,11937.0
2018-02-23 15:05:00,66.13,66.15,66.09,66.11,11915.0,53.4918,53.5079,53.4594,53.4756,11915.0
2018-02-23 15:10:00,66.1,66.14,66.07,66.09,8337.0,53.4675,53.4998,53.4432,53.4594,8337.0
2018-02-23 15:15:00,66.1,66.19,66.1,66.17,8502.0,53.4675,53.5403,53.4675,53.5241,8502.0
2018-02-23 15:20:00,66.16,66.21,66.16,66.21,13326.0,53.516,53.5565,53.516,53.5565,13326.0
2018-02-23 15:25:00,66.21,66.26,66.2,66.25,8162.0,53.5565,53.5969,53.5484,53.5888,8162.0
2018-02-23 15:30:00,66.25,66.28,66.17,66.17,16183.0,53.5888,53.6131,53.5241,53.5241,16183.0
2018-02-23 15:35:00,66.16,66.24,66.16,66.21,16473.0,53.516,53.5807,53.516,53.5565,16473.0
2018-02-23 15:40:00,66.21,66.29,66.21,66.27,21498.0,53.5565,53.6212,53.5565,53.605,21498.0
2018-02-23 15:45:00,66.28,66.3,66.19,66.22,20744.0,53.6131,53.6293,53.5403,53.5646,20744.0
2018-02-23 15:50:00,66.21,66.4,66.2,66.39,105002.0,53.5565,53.7102,53.5484,53.7021,105002.0
2018-02-23 15:55:00,66.38,66.49,66.32,66.47,179408.0,53.694,53.783,53.6454,53.7668,179408.0
2018-02-26 09:30:00,66.52,66.7,66.45,66.55,98166.0,53.8072,53.9528,53.7506,53.8315,98166.0
2018-02-26 09:35:00,66.53,66.84,66.53,66.84,15839.0,53.8153,54.0661,53.8153,54.0661,15839.0
2018-02-26 09:40:00,66.84,66.85,66.67,66.67,5904.0,54.0661,54.0742,53.9286,53.9286,5904.0
2018-02-26 09:45:00,66.67,66.82,66.65,66.82,3600.0,53.9286,54.0499,53.9124,54.0499,3600.0
2018-02-26 09:50:00,66.84,66.92,66.82,66.9,6158.0,54.0661,54.1308,54.0499,54.1146,6158.0
2018-02-26 09:55:00,66.89,66.89,66.59,66.7,5415.0,54.1065,54.1065,53.8638,53.9528,5415.0
2018-02-26 10:00:00,66.74,66.75,66.64,66.67,4454.0,53.9852,53.9933,53.9043,53.9286,4454.0
2018-02-26 10:05:00,66.64,66.72,66.63,66.67,23525.0,53.9043,53.969,53.8962,53.9286,23525.0
2018-02-26 10:10:00,66.66,66.66,66.54,66.55,2940.0,53.9205,53.9205,53.8234,53.8315,2940.0
2018-02-26 10:15:00,66.53,66.59,66.47,66.59,6683.0,53.8153,53.8638,53.7668,53.8638,6683.0
2018-02-26 10:20:00,66.57,66.61,66.5,66.59,7748.0,53.8477,53.88,53.791,53.8638,7748.0
2018-02-26 10:25:00,66.6,66.68,66.59,66.66,12255.0,53.8719,53.9366,53.8638,53.9205,12255.0
2018-02-26 10:30:00,66.67,66.7,66.56,66.57,11441.0,53.9286,53.9528,53.8396,53.8477,11441.0
2018-02-26 10:35:00,66.54,66.6,66.46,66.6,10227.0,53.8234,53.8719,53.7587,53.8719,10227.0
2018-02-26 10:40:00,66.59,66.62,66.54,66.54,5148.0,53.8638,53.8881,53.8234,53.8234,5148.0
2018-02-26 10:45:00,66.55,66.61,66.48,66.52,13644.0,53.8315,53.88,53.7749,53.8072,13644.0
2018-02-26 10:50:00,66.49,66.49,66.41,66.47,3909.0,53.783,53.783,53.7182,53.7668,3909.0
2018-02-26 10:55:00,66.46,66.5,66.41,66.5,9518.0,53.7587,53.791,53.7182,53.791,9518.0
2018-02-26 11:00:00,66.49,66.58,66.45,66.57,7210.0,53.783,53.8558,53.7506,53.8477,7210.0
2018-02-26 11:05:00,66.55,66.59,66.53,66.59,6483.0,53.8315,53.8638,53.8153,53.8638,6483.0
2018-02-26 11:10:00,66.57,66.59,66.47,66.49,3644.0,53.8477,53.8638,53.7668,53.783,3644.0
2018-02-26 11:15:00,66.5,66.57,66.47,66.57,7200.0,53.791,53.8477,53.7668,53.8477,7200.0
2018-02-26 11:20:00,66.59,66.61,66.54,66.57,3315.0,53.8638,53.88,53.8234,53.8477,3315.0
2018-02-26 11:25:00,66.57,66.66,66.57,66.62,9614.0,53.8477,53.9205,53.8477,53.8881,9614.0
2018-02-26 11:30:00,66.62,66.71,66.62,66.62,4962.0,53.8881,53.9609,53.8881,53.8881,4962.0
2018-02-26 11:35:00,66.62,66.67,66.6,66.66,7599.0,53.8881,53.9286,53.8719,53.9205,7599.0
2018-02-26 11:40:00,66.65,66.68,66.61,66.62,6443.0,53.9124,53.9366,53.88,53.8881,6443.0
2018-02-26 11:45:00,66.64,66.68,66.64,66.66,4770.0,53.9043,53.9366,53.9043,53.9205,4770.0
2018-02-26 11:50:00,66.66,66.7,66.64,66.68,5668.0,53.9205,53.9528,53.9043,53.9366,5668.0
2018-02-26 11:55:00,66.65,66.71,66.62,66.62,5050.0,53.9124,53.9609,53.8881,53.8881,5050.0
2018-02-26 12:00:00,66.62,66.7,66.61,66.69,5945.0,53.8881,53.9528,53.88,53.9447,5945.0
2018-02-26 12:05:00,66.69,66.77,66.69,66.74,10253.0,53.9447,54.0094,53.9447,53.9852,10253.0
2018-02-26 12:10:00,66.77,66.8,66.72,66.73,5218.0,54.0094,54.0337,53.969,53.9771,5218.0
2018-02-26 12:15:00,66.75,66.77,66.67,66.69,8750.0,53.9933,54.0094,53.9286,53.9447,8750.0
2018-02-26 12:20:00,66.69,66.7,66.6,66.6,12836.0,53.9447,53.9528,53.8719,53.8719,12836.0
2018-02-26 12:25:00,66.61,66.7,66.59,66.7,10336.0,53.88,53.9528,53.8638,53.9528,10336.0
2018-02-26 12:30:00,66.7,66.71,66.64,66.66,3700.0,53.9528,53.9609,53.9043,53.9205,3700.0
2018-02-26 12:35:00,66.67,66.67,66.61,66.66,6867.0,53.9286,53.9286,53.88,53.9205,6867.0
2018-02-26 12:40:00,66.65,66.67,66.6,66.67,14637.0,53.9124,53.9286,53.8719,53.9286,14637.0
2018-02-26 12:45:00,66.67,66.7,66.65,66.69,5492.0,53.9286,53.9528,53.9124,53.9447,5492.0
2018-02-26 12:50:00,66.68,66.71,66.65,66.67,4711.0,53.9366,53.9609,53.9124,53.9286,4711.0
2018-02-26 12:55:00,66.67,66.75,66.63,66.72,19813.0,53.9286,53.9933,53.8962,53.969,19813.0
2018-02-26 13:00:00,66.72,66.77,66.72,66.73,4558.0,53.969,54.0094,53.969,53.9771,4558.0
2018-02-26 13:05:00,66.74,66.81,66.73,66.81,9157.0,53.9852,54.0418,53.9771,54.0418,9157.0
2018-02-26 13:10:00,66.8,66.8,66.74,66.78,6984.0,54.0337,54.0337,53.9852,54.0175,6984.0
2018-02-26 13:15:00,66.76,66.77,66.71,66.71,3200.0,54.0014,54.0094,53.9609,53.9609,3200.0
2018-02-26 13:20:00,66.71,66.77,66.7,66.74,3600.0,53.9609,54.0094,53.9528,53.9852,3600.0
2018-02-26 13:25:00,66.74,66.77,66.68,66.77,7266.0,53.9852,54.0094,53.9366,54.0094,7266.0
2018-02-26 13:30:00,66.77,66.79,66.75,66.77,12948.0,54.0094,54.0256,53.9933,54.0094,12948.0
2018-02-26 13:35:00,66.77,66.85,66.75,66.84,11403.0,54.0094,54.0742,53.9933,54.0661,11403.0
2018-02-26 13:40:00,66.84,66.87,66.83,66.85,13906.0,54.0661,54.0903,54.058,54.0742,13906.0
2018-02-26 13:45:00,66.85,66.86,66.84,66.84,5109.0,54.0742,54.0822,54.0661,54.0661,5109.0
2018-02-26 13:50:00,66.82,66.84,66.8,66.84,12990.0,54.0499,54.0661,54.0337,54.0661,12990.0
2018-02-26 13:55:00,66.84,66.85,66.83,66.83,7670.0,54.0661,54.0742,54.058,54.058,7670.0
2018-02-26 14:00:00,66.84,66.89,66.82,66.88,16626.0,54.0661,54.1065,54.0499,54.0984,16626.0
2018-02-26 14:05:00,66.88,66.91,66.87,66.89,10868.0,54.0984,54.1227,54.0903,54.1065,10868.0
2018-02-26 14:10:00,66.89,66.9,66.88,66.9,10365.0,54.1065,54.1146,54.0984,54.1146,10365.0
2018-02-26 14:15:00,66.89,66.9,66.85,66.86,12595.0,54.1065,54.1146,54.0742,54.0822,12595.0
2018-02-26 14:20:00,66.85,66.86,66.83,66.83,6561.0,54.0742,54.0822,54.058,54.058,6561.0
2018-02-26 14:25:00,66.84,66.84,66.74,66.76,12783.0,54.0661,54.0661,53.9852,54.0014,12783.0
2018-02-26 14:30:00,66.75,66.81,66.74,66.81,20513.0,53.9933,54.0418,53.9852,54.0418,20513.0
2018-02-26 14:35:00,66.8,66.81,66.72,66.72,8203.0,54.0337,54.0418,53.969,53.969,8203.0
2018-02-26 14:40:00,66.72,66.74,66.69,66.72,9682.0,53.969,53.9852,53.9447,53.969,9682.0
2018-02-26 14:45:00,66.71,66.74,66.66,66.67,16934.0,53.9609,53.9852,53.9205,53.9286,16934.0
2018-02-26 14:50:00,66.66,66.71,66.59,66.71,18738.0,53.9205,53.9609,53.8638,53.9609,18738.0
2018-02-26 14:55:00,66.71,66.71,66.6,66.63,16078.0,53.9609,53.9609,53.8719,53.8962,16078.0
2018-02-26 15:00:00,66.63,66.66,66.58,66.66,12569.0,53.8962,53.9205,53.8558,53.9205,12569.0
2018-02-26 15:05:00,66.66,66.72,66.63,66.71,13799.0,53.9205,53.969,53.8962,53.9609,13799.0
2018-02-26 15:10:00,66.71,66.73,66.67,66.68,10510.0,53.9609,53.9771,53.9286,53.9366,10510.0
2018-02-26 15:15:00,66.68,66.72,66.64,66.72,20001.0,53.9366,53.969,53.9043,53.969,20001.0
2018-02-26 15:20:00,66.72,66.74,66.68,66.72,22671.0,53.969,53.9852,53.9366,53.969,22671.0
2018-02-26 15:25:00,66.71,66.71,66.66,66.68,16949.0,53.9609,53.9609,53.9205,53.9366,16949.0
2018-02-26 15:30:00,66.67,66.71,66.64,66.69,23622.0,53.9286,53.9609,53.9043,53.9447,23622.0
2018-02-26 15:35:00,66.68,66.69,66.63,66.67,16421.0,53.9366,53.9447,53.8962,53.9286,16421.0
2018-02-26 15:40:00,66.66,66.67,66.62,66.62,20108.0,53.9205,53.9286,53.8881,53.8881,20108.0
2018-02-26 15:45:00,66.62,66.63,66.53,66.53,36279.0,53.8881,53.8962,53.8153,53.8153,36279.0
2018-02-26 15:50:00,66.53,66.78,66.52,66.7,113736.0,53.8153,54.0175,53.8072,53.9528,113736.0
2018-02-26 15:55:00,66.69,66.85,66.68,66.83,187304.0,53.9447,54.0742,53.9366,54.058,187304.0
2018-02-27 09:30:00,67.03,67.19,66.94,67.09,34740.0,54.2198,54.3492,54.147,54.2683,34740.0
2018-02-27 09:35:00,67.09,67.19,66.94,67.14,9646.0,54.2683,54.3492,54.147,54.3087,9646.0
2018-02-27 09:40:00,67.12,67.15,67.06,67.13,7315.0,54.2926,54.3168,54.244,54.3006,7315.0
2018-02-27 09:45:00,67.12,67.37,67.12,67.27,10692.0,54.2926,54.4948,54.2926,54.4139,10692.0
2018-02-27 09:50:00,67.25,67.34,67.24,67.28,9127.0,54.3977,54.4705,54.3896,54.422,9127.0
2018-02-27 09:55:00,67.31,67.45,67.31,67.41,16270.0,54.4462,54.5595,54.4462,54.5271,16270.0
2018-02-27 10:00:00,67.41,67.5,67.38,67.43,21726.0,54.5271,54.5999,54.5029,54.5433,21726.0
2018-02-27 10:05:00,67.44,67.66,67.39,67.66,20190.0,54.5514,54.7294,54.511,54.7294,20190.0
2018-02-27 10:10:00,67.67,67.74,67.65,67.7,21312.0,54.7374,54.7941,54.7213,54.7617,21312.0
2018-02-27 10:15:00,67.72,67.77,67.7,67.72,23496.0,54.7779,54.8183,54.7617,54.7779,23496.0
2018-02-27 10:20:00,67.72,67.87,67.72,67.8,25916.0,54.7779,54.8992,54.7779,54.8426,25916.0
2018-02-27 10:25:00,67.8,67.82,67.68,67.71,10662.0,54.8426,54.8588,54.7455,54.7698,10662.0
2018-02-27 10:30:00,67.7,67.72,67.46,67.47,11022.0,54.7617,54.7779,54.5676,54.5757,11022.0
2018-02-27 10:35:00,67.46,67.51,67.31,67.34,15884.0,54.5676,54.608,54.4462,54.4705,15884.0
2018-02-27 10:40:00,67.33,67.36,67.17,67.25,9058.0,54.4624,54.4867,54.333,54.3977,9058.0
2018-02-27 10:45:00,67.23,67.25,67.11,67.12,6713.0,54.3815,54.3977,54.2845,54.2926,6713.0
2018-02-27 10:50:00,67.1,67.21,66.86,66.88,15433.0,54.2764,54.3654,54.0822,54.0984,15433.0
2018-02-27 10:55:00,66.88,66.93,66.76,66.93,17460.0,54.0984,54.1389,54.0014,54.1389,17460.0
2018-02-27 11:00:00,66.93,66.99,66.84,66.88,15810.0,54.1389,54.1874,54.0661,54.0984,15810.0
2018-02-27 11:05:00,66.88,67.03,66.86,67.01,8378.0,54.0984,54.2198,54.0822,54.2036,8378.0
2018-02-27 11:10:00,67.0,67.05,66.97,67.0,12636.0,54.1955,54.2359,54.1712,54.1955,12636.0
2018-02-27 11:15:00,66.98,67.05,66.91,66.95,9463.0,54.1793,54.2359,54.1227,54.155,9463.0
2018-02-27 11:20:00,66.92,66.99,66.84,66.91,12303.0,54.1308,54.1874,54.0661,54.1227,12303.0
2018-02-27 11:25:00,66.9,66.93,66.82,66.88,12348.0,54.1146,54.1389,54.0499,54.0984,12348.0
2018-02-27 11:30:00,66.86,66.96,66.82,66.92,16988.0,54.0822,54.1631,54.0499,54.1308,16988.0
2018-02-27 11:35:00,66.92,66.92,66.79,66.8,9276.0,54.1308,54.1308,54.0256,54.0337,9276.0
2018-02-27 11:40:00,66.79,66.81,66.71,66.78,5703.0,54.0256,54.0418,53.9609,54.0175,5703.0
2018-02-27 11:45:00,66.76,66.88,66.75,66.88,5266.0,54.0014,54.0984,53.9933,54.0984,5266.0
2018-02-27 11:50:00,66.86,66.91,66.78,66.81,7268.0,54.0822,54.1227,54.0175,54.0418,7268.0
2018-02-27 11:55:00,66.81,66.83,66.66,66.7,6473.0,54.0418,54.058,53.9205,53.9528,6473.0
2018-02-27 12:00:00,66.67,66.8,66.67,66.78,7356.0,53.9286,54.0337,53.9286,54.0175,7356.0
2018-02-27 12:05:00,66.79,66.86,66.78,66.81,6666.0,54.0256,54.0822,54.0175,54.0418,6666.0
2018-02-27 12:10:00,66.8,66.81,66.63,66.66,5740.0,54.0337,54.0418,53.8962,53.9205,5740.0
2018-02-27 12:15:00,66.65,66.65,66.46,66.49,10700.0,53.9124,53.9124,53.7587,53.783,10700.0
2018-02-27 12:20:00,66.49,66.49,66.38,66.41,12104.0,53.783,53.783,53.694,53.7182,12104.0
2018-02-27 12:25:00,66.41,66.52,66.38,66.5,5448.0,53.7182,53.8072,53.694,53.791,5448.0
2018-02-27 12:30:00,66.47,66.59,66.47,66.5,7002.0,53.7668,53.8638,53.7668,53.791,7002.0
2018-02-27 12:35:00,66.52,66.6,66.52,66.58,3639.0,53.8072,53.8719,53.8072,53.8558,3639.0
2018-02-27 12:40:00,66.59,66.65,66.56,66.59,7962.0,53.8638,53.9124,53.8396,53.8638,7962.0
2018-02-27 12:45:00,66.59,66.64,66.53,66.57,10114.0,53.8638,53.9043,53.8153,53.8477,10114.0
2018-02-27 12:50:00,66.58,66.67,66.58,66.65,7370.0,53.8558,53.9286,53.8558,53.9124,7370.0
2018-02-27 12:55:00,66.65,66.67,66.6,66.67,3993.0,53.9124,53.9286,53.8719,53.9286,3993.0
2018-02-27 13:00:00,66.65,66.65,66.51,66.51,9688.0,53.9124,53.9124,53.7991,53.7991,9688.0
2018-02-27 13:05:00,66.51,66.55,66.48,66.54,13172.0,53.7991,53.8315,53.7749,53.8234,13172.0
2018-02-27 13:10:00,66.56,66.58,66.47,66.47,6678.0,53.8396,53.8558,53.7668,53.7668,6678.0
2018-02-27 13:15:00,66.48,66.5,66.44,66.48,7762.0,53.7749,53.791,53.7425,53.7749,7762.0
2018-02-27 13:20:00,66.5,66.57,66.49,66.52,8922.0,53.791,53.8477,53.783,53.8072,8922.0
2018-02-27 13:25:00,66.53,66.56,66.48,66.5,6626.0,53.8153,53.8396,53.7749,53.791,6626.0
2018-02-27 13:30:00,66.49,66.51,66.4,66.4,6310.0,53.783,53.7991,53.7102,53.7102,6310.0
2018-02-27 13:35:00,66.38,66.41,66.23,66.34,26293.0,53.694,53.7182,53.5726,53.6616,26293.0
2018-02-27 13:40:00,66.33,66.4,66.32,66.39,12966.0,53.6535,53.7102,53.6454,53.7021,12966.0
2018-02-27 13:45:00,66.42,66.51,66.39,66.41,9332.0,53.7263,53.7991,53.7021,53.7182,9332.0
2018-02-27 13:50:00,66.37,66.43,66.34,66.43,3131.0,53.6859,53.7344,53.6616,53.7344,3131.0
2018-02-27 13:55:00,66.41,66.41,66.34,66.34,5155.0,53.7182,53.7182,53.6616,53.6616,5155.0
2018-02-27 14:00:00,66.37,66.4,66.28,66.28,6716.0,53.6859,53.7102,53.6131,53.6131,6716.0
2018-02-27 14:05:00,66.25,66.35,66.23,66.34,10904.0,53.5888,53.6697,53.5726,53.6616,10904.0
2018-02-27 14:10:00,66.34,66.36,66.26,66.34,6776.0,53.6616,53.6778,53.5969,53.6616,6776.0
2018-02-27 14:15:00,66.33,66.33,66.26,66.27,9009.0,53.6535,53.6535,53.5969,53.605,9009.0
2018-02-27 14:20:00,66.28,66.32,66.24,66.24,5950.0,53.6131,53.6454,53.5807,53.5807,5950.0
2018-02-27 14:25:00,66.24,66.36,66.24,66.33,8591.0,53.5807,53.6778,53.5807,53.6535,8591.0
2018-02-27 14:30:00,66.34,66.47,66.34,66.46,10035.0,53.6616,53.7668,53.6616,53.7587,10035.0
2018-02-27 14:35:00,66.47,66.49,66.45,66.45,5754.0,53.7668,53.783,53.7506,53.7506,5754.0
2018-02-27 14:40:00,66.45,66.46,66.4,66.41,12385.0,53.7506,53.7587,53.7102,53.7182,12385.0
2018-02-27 14:45:00,66.42,66.42,66.31,66.33,9303.0,53.7263,53.7263,53.6374,53.6535,9303.0
2018-02-27 14:50:00,66.32,66.38,66.31,66.34,8592.0,53.6454,53.694,53.6374,53.6616,8592.0
2018-02-27 14:55:00,66.38,66.44,66.35,66.4,8347.0,53.694,53.7425,53.6697,53.7102,8347.0
2018-02-27 15:00:00,66.37,66.39,66.27,66.27,7703.0,53.6859,53.7021,53.605,53.605,7703.0
2018-02-27 15:05:00,66.25,66.28,66.2,66.2,9265.0,53.5888,53.6131,53.5484,53.5484,9265.0
2018-02-27 15:10:00,66.19,66.26,66.17,66.21,11234.0,53.5403,53.5969,53.5241,53.5565,11234.0
2018-02-27 15:15:00,66.19,66.24,66.16,66.17,12210.0,53.5403,53.5807,53.516,53.5241,12210.0
2018-02-27 15:20:00,66.17,66.24,66.12,66.17,18588.0,53.5241,53.5807,53.4837,53.5241,18588.0
2018-02-27 15:25:00,66.16,66.21,66.11,66.2,17388.0,53.516,53.5565,53.4756,53.5484,17388.0
2018-02-27 15:30:00,66.2,66.25,66.17,66.19,29740.0,53.5484,53.5888,53.5241,53.5403,29740.0
2018-02-27 15:35:00,66.19,66.22,66.09,66.22,28422.0,53.5403,53.5646,53.4594,53.5646,28422.0
2018-02-27 15:40:00,66.21,66.28,66.19,66.22,24182.0,53.5565,53.6131,53.5403,53.5646,24182.0
2018-02-27 15:45:00,66.21,66.42,66.2,66.41,38849.0,53.5565,53.7263,53.5484,53.7182,38849.0
2018-02-27 15:50:00,66.39,66.39,66.04,66.06,119203.0,53.7021,53.7021,53.419,53.4351,119203.0
2018-02-27 15:55:00,66.07,66.1,65.92,65.92,209739.0,53.4432,53.4675,53.3219,53.3219,209739.0
2018-02-28 09:30:00,66.4,66.72,66.2,66.26,25405.0,53.7102,53.969,53.5484,53.5969,25405.0
2018-02-28 09:35:00,66.22,66.43,66.22,66.37,6700.0,53.5646,53.7344,53.5646,53.6859,6700.0
2018-02-28 09:40:00,66.34,66.37,66.17,66.21,4873.0,53.6616,53.6859,53.5241,53.5565,4873.0
2018-02-28 09:45:00,66.22,66.22,66.08,66.12,8586.0,53.5646,53.5646,53.4513,53.4837,8586.0
2018-02-28 09:50:00,66.13,66.26,66.08,66.26,10471.0,53.4918,53.5969,53.4513,53.5969,10471.0
2018-02-28 09:55:00,66.26,66.26,66.13,66.19,5286.0,53.5969,53.5969,53.4918,53.5403,5286.0
2018-02-28 10:00:00,66.17,66.29,66.17,66.25,16283.0,53.5241,53.6212,53.5241,53.5888,16283.0
2018-02-28 10:05:00,66.24,66.24,66.11,66.13,4809.0,53.5807,53.5807,53.4756,53.4918,4809.0
2018-02-28 10:10:00,66.1,66.21,66.09,66.1,27900.0,53.4675,53.5565,53.4594,53.4675,27900.0
2018-02-28 10:15:00,66.12,66.18,66.08,66.18,16052.0,53.4837,53.5322,53.4513,53.5322,16052.0
2018-02-28 10:20:00,66.17,66.25,66.16,66.21,9621.0,53.5241,53.5888,53.516,53.5565,9621.0
2018-02-28 10:25:00,66.21,66.21,66.09,66.12,17028.0,53.5565,53.5565,53.4594,53.4837,17028.0
2018-02-28 10:30:00,66.13,66.2,66.09,66.2,9219.0,53.4918,53.5484,53.4594,53.5484,9219.0
2018-02-28 10:35:00,66.22,66.24,66.17,66.17,6342.0,53.5646,53.5807,53.5241,53.5241,6342.0
2018-02-28 10:40:00,66.17,66.19,66.05,66.09,10567.0,53.5241,53.5403,53.427,53.4594,10567.0
2018-02-28 10:45:00,66.08,66.16,66.02,66.07,10007.0,53.4513,53.516,53.4028,53.4432,10007.0
2018-02-28 10:50:00,66.06,66.09,65.87,65.94,18203.0,53.4351,53.4594,53.2814,53.3381,18203.0
2018-02-28 10:55:00,65.94,65.95,65.79,65.86,7381.0,53.3381,53.3462,53.2167,53.2734,7381.0
2018-02-28 11:00:00,65.86,65.86,65.76,65.76,7896.0,53.2734,53.2734,53.1925,53.1925,7896.0
2018-02-28 11:05:00,65.78,65.88,65.74,65.75,7600.0,53.2086,53.2895,53.1763,53.1844,7600.0
2018-02-28 11:10:00,65.72,65.74,65.6,65.67,20855.0,53.1601,53.1763,53.063,53.1197,20855.0
2018-02-28 11:15:00,65.66,65.87,65.66,65.84,8003.0,53.1116,53.2814,53.1116,53.2572,8003.0
2018-02-28 11:20:00,65.85,65.85,65.69,65.69,11001.0,53.2653,53.2653,53.1358,53.1358,11001.0
2018-02-28 11:25:00,65.7,65.79,65.69,65.79,13045.0,53.1439,53.2167,53.1358,53.2167,13045.0
2018-02-28 11:30:00,65.77,65.77,65.62,65.62,9451.0,53.2006,53.2006,53.0792,53.0792,9451.0
2018-02-28 11:35:00,65.63,65.69,65.56,65.56,6885.0,53.0873,53.1358,53.0307,53.0307,6885.0
2018-02-28 11:40:00,65.55,65.65,65.53,65.64,6318.0,53.0226,53.1035,53.0064,53.0954,6318.0
2018-02-28 11:45:00,65.63,65.64,65.54,65.62,7889.0,53.0873,53.0954,53.0145,53.0792,7889.0
2018-02-28 11:50:00,65.63,65.64,65.56,65.59,12116.0,53.0873,53.0954,53.0307,53.055,12116.0
2018-02-28 11:55:00,65.58,65.68,65.56,65.67,8310.0,53.0469,53.1278,53.0307,53.1197,8310.0
2018-02-28 12:00:00,65.69,65.75,65.66,65.66,10295.0,53.1358,53.1844,53.1116,53.1116,10295.0
2018-02-28 12:05:00,65.64,65.82,65.64,65.8,8422.0,53.0954,53.241,53.0954,53.2248,8422.0
2018-02-28 12:10:00,65.8,65.85,65.76,65.81,9198.0,53.2248,53.2653,53.1925,53.2329,9198.0
2018-02-28 12:15:00,65.82,65.86,65.77,65.77,29072.0,53.241,53.2734,53.2006,53.2006,29072.0
2018-02-28 12:20:00,65.77,65.78,65.72,65.75,6343.0,53.2006,53.2086,53.1601,53.1844,6343.0
2018-02-28 12:25:00,65.77,65.79,65.71,65.72,9056.0,53.2006,53.2167,53.152,53.1601,9056.0
2018-02-28 12:30:00,65.72,65.82,65.68,65.81,9024.0,53.1601,53.241,53.1278,53.2329,9024.0
2018-02-28 12:35:00,65.81,65.92,65.8,65.92,4541.0,53.2329,53.3219,53.2248,53.3219,4541.0
2018-02-28 12:40:00,65.92,65.97,65.88,65.97,5682.0,53.3219,53.3623,53.2895,53.3623,5682.0
2018-02-28 12:45:00,65.97,66.08,65.95,66.08,5281.0,53.3623,53.4513,53.3462,53.4513,5281.0
2018-02-28 12:50:00,66.1,66.11,66.06,66.1,5722.0,53.4675,53.4756,53.4351,53.4675,5722.0
2018-02-28 12:55:00,66.14,66.18,66.11,66.14,5000.0,53.4998,53.5322,53.4756,53.4998,5000.0
2018-02-28 13:00:00,66.13,66.13,66.04,66.06,5622.0,53.4918,53.4918,53.419,53.4351,5622.0
2018-02-28 13:05:00,66.06,66.09,66.04,66.09,4488.0,53.4351,53.4594,53.419,53.4594,4488.0
2018-02-28 13:10:00,66.09,66.12,66.06,66.06,6211.0,53.4594,53.4837,53.4351,53.4351,6211.0
2018-02-28 13:15:00,66.05,66.1,66.04,66.09,3690.0,53.427,53.4675,53.419,53.4594,3690.0
2018-02-28 13:20:00,66.09,66.16,66.07,66.16,5740.0,53.4594,53.516,53.4432,53.516,5740.0
2018-02-28 13:25:00,66.14,66.18,66.12,66.18,5061.0,53.4998,53.5322,53.4837,53.5322,5061.0
2018-02-28 13:30:00,66.16,66.18,66.12,66.14,6756.0,53.516,53.5322,53.4837,53.4998,6756.0
2018-02-28 13:35:00,66.16,66.17,66.09,66.1,5621.0,53.516,53.5241,53.4594,53.4675,5621.0
2018-02-28 13:40:00,66.11,66.18,66.11,66.16,7084.0,53.4756,53.5322,53.4756,53.516,7084.0
2018-02-28 13:45:00,66.17,66.19,66.13,66.14,4392.0,53.5241,53.5403,53.4918,53.4998,4392.0
2018-02-28 13:50:00,66.12,66.27,66.11,66.27,5316.0,53.4837,53.605,53.4756,53.605,5316.0
2018-02-28 13:55:00,66.27,66.36,66.27,66.33,4720.0,53.605,53.6778,53.605,53.6535,4720.0
2018-02-28 14:00:00,66.35,66.42,66.34,66.35,9717.0,53.6697,53.7263,53.6616,53.6697,9717.0
2018-02-28 14:05:00,66.35,66.36,66.28,66.3,7268.0,53.6697,53.6778,53.6131,53.6293,7268.0
2018-02-28 14:10:00,66.3,66.31,66.22,66.23,6695.0,53.6293,53.6374,53.5646,53.5726,6695.0
2018-02-28 14:15:00,66.22,66.27,66.21,66.23,6479.0,53.5646,53.605,53.5565,53.5726,6479.0
2018-02-28 14:20:00,66.21,66.26,66.21,66.24,4068.0,53.5565,53.5969,53.5565,53.5807,4068.0
2018-02-28 14:25:00,66.25,66.29,66.2,66.21,11302.0,53.5888,53.6212,53.5484,53.5565,11302.0
2018-02-28 14:30:00,66.2,66.21,66.05,66.05,8927.0,53.5484,53.5565,53.427,53.427,8927.0
2018-02-28 14:35:00,66.05,66.11,66.0,66.01,8886.0,53.427,53.4756,53.3866,53.3947,8886.0
2018-02-28 14:40:00,66.01,66.03,65.94,65.94,13931.0,53.3947,53.4109,53.3381,53.3381,13931.0
2018-02-28 14:45:00,65.94,65.94,65.84,65.86,10804.0,53.3381,53.3381,53.2572,53.2734,10804.0
2018-02-28 14:50:00,65.86,65.86,65.78,65.84,20636.0,53.2734,53.2734,53.2086,53.2572,20636.0
2018-02-28 14:55:00,65.84,65.85,65.7,65.71,9703.0,53.2572,53.2653,53.1439,53.152,9703.0
2018-02-28 15:00:00,65.73,65.76,65.64,65.66,15385.0,53.1682,53.1925,53.0954,53.1116,15385.0
2018-02-28 15:05:00,65.67,65.77,65.65,65.76,15470.0,53.1197,53.2006,53.1035,53.1925,15470.0
2018-02-28 15:10:00,65.77,65.8,65.67,65.75,12215.0,53.2006,53.2248,53.1197,53.1844,12215.0
2018-02-28 15:15:00,65.74,65.79,65.66,65.69,12048.0,53.1763,53.2167,53.1116,53.1358,12048.0
2018-02-28 15:20:00,65.67,65.69,65.58,65.62,48098.0,53.1197,53.1358,53.0469,53.0792,48098.0
2018-02-28 15:25:00,65.62,65.78,65.58,65.76,14100.0,53.0792,53.2086,53.0469,53.1925,14100.0
2018-02-28 15:30:00,65.76,65.77,65.69,65.7,18352.0,53.1925,53.2006,53.1358,53.1439,18352.0
2018-02-28 15:35:00,65.69,65.86,65.65,65.86,15470.0,53.1358,53.2734,53.1035,53.2734,15470.0
2018-02-28 15:40:00,65.85,65.87,65.73,65.79,18339.0,53.2653,53.2814,53.1682,53.2167,18339.0
2018-02-28 15:45:00,65.78,65.78,65.37,65.39,44132.0,53.2086,53.2086,52.877,52.8932,44132.0
2018-02-28 15:50:00,65.39,65.39,65.11,65.16,151154.0,52.8932,52.8932,52.6667,52.7071,151154.0
2018-02-28 15:55:00,65.15,65.25,65.12,65.13,257352.0,52.699,52.7799,52.6748,52.6829,257352.0
2018-03-01 09:30:00,63.65,65.73,63.65,65.3,29251.0,51.4857,53.1682,51.4857,52.8204,29251.0
2018-03-01 09:35:00,65.3,65.3,65.01,65.07,33437.0,52.8204,52.8204,52.5858,52.6343,33437.0
2018-03-01 09:40:00,65.04,65.04,64.73,64.82,20830.0,52.6101,52.6101,52.3593,52.4321,20830.0
2018-03-01 09:45:00,64.82,64.99,64.77,64.81,21363.0,52.4321,52.5696,52.3917,52.424,21363.0
2018-03-01 09:50:00,64.81,64.85,64.43,64.46,34714.0,52.424,52.4564,52.1167,52.1409,34714.0
2018-03-01 09:55:00,64.46,64.73,64.46,64.56,15845.0,52.1409,52.3593,52.1409,52.2218,15845.0
2018-03-01 10:00:00,64.54,64.72,64.44,64.67,19818.0,52.2056,52.3512,52.1247,52.3108,19818.0
2018-03-01 10:05:00,64.67,64.77,64.5,64.75,31479.0,52.3108,52.3917,52.1733,52.3755,31479.0
2018-03-01 10:10:00,64.75,64.75,64.56,64.66,17004.0,52.3755,52.3755,52.2218,52.3027,17004.0
2018-03-01 10:15:00,64.64,64.79,64.54,64.73,24465.0,52.2865,52.4079,52.2056,52.3593,24465.0
2018-03-01 10:20:00,64.75,64.76,64.52,64.6,33254.0,52.3755,52.3836,52.1895,52.2542,33254.0
2018-03-01 10:25:00,64.58,64.9,64.53,64.9,17954.0,52.238,52.4968,52.1975,52.4968,17954.0
2018-03-01 10:30:00,64.92,65.0,64.77,64.95,87551.0,52.513,52.5777,52.3917,52.5373,87551.0
2018-03-01 10:35:00,64.98,65.13,64.91,64.93,43209.0,52.5615,52.6829,52.5049,52.5211,43209.0
2018-03-01 10:40:00,64.94,65.07,64.88,64.88,15973.0,52.5292,52.6343,52.4807,52.4807,15973.0
2018-03-01 10:45:00,64.89,64.94,64.73,64.79,15592.0,52.4887,52.5292,52.3593,52.4079,15592.0
2018-03-01 10:50:00,64.77,64.79,64.69,64.79,9300.0,52.3917,52.4079,52.327,52.4079,9300.0
2018-03-01 10:55:00,64.82,64.85,64.64,64.65,10400.0,52.4321,52.4564,52.2865,52.2946,10400.0
2018-03-01 11:00:00,64.66,64.74,64.63,64.71,9228.0,52.3027,52.3674,52.2784,52.3431,9228.0
2018-03-01 11:05:00,64.72,64.77,64.69,64.76,7811.0,52.3512,52.3917,52.327,52.3836,7811.0
2018-03-01 11:10:00,64.76,64.76,64.55,64.62,17844.0,52.3836,52.3836,52.2137,52.2703,17844.0
2018-03-01 11:15:00,64.63,64.72,64.63,64.72,9215.0,52.2784,52.3512,52.2784,52.3512,9215.0
2018-03-01 11:20:00,64.75,64.76,64.67,64.67,8679.0,52.3755,52.3836,52.3108,52.3108,8679.0
2018-03-01 11:25:00,64.68,64.7,64.47,64.53,12252.0,52.3189,52.3351,52.149,52.1975,12252.0
2018-03-01 11:30:00,64.54,64.55,64.48,64.55,8870.0,52.2056,52.2137,52.1571,52.2137,8870.0
2018-03-01 11:35:00,64.53,64.58,64.52,64.54,6244.0,52.1975,52.238,52.1895,52.2056,6244.0
2018-03-01 11:40:00,64.55,64.71,64.52,64.7,14386.0,52.2137,52.3431,52.1895,52.3351,14386.0
2018-03-01 11:45:00,64.7,64.73,64.65,64.65,14261.0,52.3351,52.3593,52.2946,52.2946,14261.0
2018-03-01 11:50:00,64.62,64.84,64.62,64.83,12217.0,52.2703,52.4483,52.2703,52.4402,12217.0
2018-03-01 11:55:00,64.83,64.87,64.77,64.78,8198.0,52.4402,52.4726,52.3917,52.3998,8198.0
2018-03-01 12:00:00,64.78,64.79,64.55,64.57,9711.0,52.3998,52.4079,52.2137,52.2299,9711.0
2018-03-01 12:05:00,64.56,64.6,64.47,64.51,8179.0,52.2218,52.2542,52.149,52.1814,8179.0
2018-03-01 12:10:00,64.5,64.59,64.5,64.55,10015.0,52.1733,52.2461,52.1733,52.2137,10015.0
2018-03-01 12:15:00,64.52,64.52,64.41,64.43,7268.0,52.1895,52.1895,52.1005,52.1167,7268.0
2018-03-01 12:20:00,64.42,64.49,64.35,64.41,12310.0,52.1086,52.1652,52.0519,52.1005,12310.0
2018-03-01 12:25:00,64.39,64.42,64.27,64.34,7707.0,52.0843,52.1086,51.9872,52.0439,7707.0
2018-03-01 12:30:00,64.35,64.35,64.15,64.23,11342.0,52.0519,52.0519,51.8902,51.9549,11342.0
2018-03-01 12:35:00,64.24,64.31,64.21,64.26,11700.0,51.963,52.0196,51.9387,51.9791,11700.0
2018-03-01 12:40:00,64.27,64.38,64.19,64.31,24218.0,51.9872,52.0762,51.9225,52.0196,24218.0
2018-03-01 12:45:00,64.32,64.33,64.2,64.27,22470.0,52.0277,52.0358,51.9306,51.9872,22470.0
2018-03-01 12:50:00,64.29,64.3,64.15,64.17,14744.0,52.0034,52.0115,51.8902,51.9063,14744.0
2018-03-01 12:55:00,64.18,64.23,64.09,64.15,16933.0,51.9144,51.9549,51.8416,51.8902,16933.0
2018-03-01 13:00:00,64.13,64.13,63.86,63.87,15786.0,51.874,51.874,51.6556,51.6637,15786.0
2018-03-01 13:05:00,63.87,63.95,63.8,63.87,28250.0,51.6637,51.7284,51.6071,51.6637,28250.0
2018-03-01 13:10:00,63.86,63.96,63.81,63.95,15008.0,51.6556,51.7365,51.6151,51.7284,15008.0
2018-03-01 13:15:00,63.95,63.99,63.91,63.94,6719.0,51.7284,51.7607,51.696,51.7203,6719.0
2018-03-01 13:20:00,63.94,63.95,63.87,63.89,29241.0,51.7203,51.7284,51.6637,51.6799,29241.0
2018-03-01 13:25:00,63.9,64.03,63.9,63.92,9750.0,51.6879,51.7931,51.6879,51.7041,9750.0
2018-03-01 13:30:00,63.91,64.02,63.81,63.81,11147.0,51.696,51.785,51.6151,51.6151,11147.0
2018-03-01 13:35:00,63.82,63.89,63.77,63.83,9900.0,51.6232,51.6799,51.5828,51.6313,9900.0
2018-03-01 13:40:00,63.79,63.85,63.72,63.78,10761.0,51.599,51.6475,51.5423,51.5909,10761.0
2018-03-01 13:45:00,63.78,63.78,63.62,63.69,11243.0,51.5909,51.5909,51.4615,51.5181,11243.0
2018-03-01 13:50:00,63.71,63.79,63.7,63.72,8625.0,51.5343,51.599,51.5262,51.5423,8625.0
2018-03-01 13:55:00,63.7,63.7,63.57,63.6,10255.0,51.5262,51.5262,51.421,51.4453,10255.0
2018-03-01 14:00:00,63.62,63.64,63.45,63.52,31031.0,51.4615,51.4776,51.3239,51.3806,31031.0
2018-03-01 14:05:00,63.53,63.53,63.36,63.39,39419.0,51.3887,51.3887,51.2511,51.2754,39419.0
2018-03-01 14:10:00,63.37,63.43,63.22,63.24,28878.0,51.2592,51.3078,51.1379,51.1541,28878.0
2018-03-01 14:15:00,63.22,63.37,63.16,63.36,43940.0,51.1379,51.2592,51.0894,51.2511,43940.0
2018-03-01 14:20:00,63.36,63.51,63.31,63.4,39390.0,51.2511,51.3725,51.2107,51.2835,39390.0
2018-03-01 14:25:00,63.41,63.43,63.3,63.4,33156.0,51.2916,51.3078,51.2026,51.2835,33156.0
2018-03-01 14:30:00,63.41,63.43,63.28,63.38,40306.0,51.2916,51.3078,51.1864,51.2673,40306.0
2018-03-01 14:35:00,63.38,63.39,63.19,63.22,23381.0,51.2673,51.2754,51.1136,51.1379,23381.0
2018-03-01 14:40:00,63.24,63.38,63.24,63.32,24715.0,51.1541,51.2673,51.1541,51.2188,24715.0
2018-03-01 14:45:00,63.28,63.37,63.19,63.19,21909.0,51.1864,51.2592,51.1136,51.1136,21909.0
2018-03-01 14:50:00,63.2,63.26,63.09,63.14,21415.0,51.1217,51.1703,51.0327,51.0732,21415.0
2018-03-01 14:55:00,63.15,63.25,63.14,63.2,18480.0,51.0813,51.1622,51.0732,51.1217,18480.0
2018-03-01 15:00:00,63.21,63.24,63.1,63.14,22749.0,51.1298,51.1541,51.0408,51.0732,22749.0
2018-03-01 15:05:00,63.15,63.49,63.12,63.47,36701.0,51.0813,51.3563,51.057,51.3401,36701.0
2018-03-01 15:10:00,63.47,63.62,63.4,63.59,22417.0,51.3401,51.4615,51.2835,51.4372,22417.0
2018-03-01 15:15:00,63.57,63.77,63.52,63.76,36286.0,51.421,51.5828,51.3806,51.5747,36286.0
2018-03-01 15:20:00,63.76,63.82,63.68,63.75,44193.0,51.5747,51.6232,51.51,51.5666,44193.0
2018-03-01 15:25:00,63.75,63.85,63.74,63.78,32421.0,51.5666,51.6475,51.5585,51.5909,32421.0
2018-03-01 15:30:00,63.78,63.84,63.64,63.73,45519.0,51.5909,51.6394,51.4776,51.5504,45519.0
2018-03-01 15:35:00,63.74,63.75,63.61,63.63,39247.0,51.5585,51.5666,51.4534,51.4695,39247.0
2018-03-01 15:40:00,63.63,63.76,63.55,63.65,44768.0,51.4695,51.5747,51.4048,51.4857,44768.0
2018-03-01 15:45:00,63.65,63.8,63.59,63.75,47689.0,51.4857,51.6071,51.4372,51.5666,47689.0
2018-03-01 15:50:00,63.75,63.78,63.62,63.68,99010.0,51.5666,51.5909,51.4615,51.51,99010.0
2018-03-01 15:55:00,63.69,63.75,63.52,63.54,181192.0,51.5181,51.5666,51.3806,51.3967,181192.0
2018-03-02 09:30:00,63.24,63.66,63.22,63.32,32252.0,51.1541,51.4938,51.1379,51.2188,32252.0
2018-03-02 09:35:00,63.36,63.39,63.16,63.16,15517.0,51.2511,51.2754,51.0894,51.0894,15517.0
2018-03-02 09:40:00,63.19,63.38,63.14,63.19,11203.0,51.1136,51.2673,51.0732,51.1136,11203.0
2018-03-02 09:45:00,63.22,63.3,63.17,63.2,10115.0,51.1379,51.2026,51.0975,51.1217,10115.0
2018-03-02 09:50:00,63.24,63.3,63.13,63.13,6268.0,51.1541,51.2026,51.0651,51.0651,6268.0
2018-03-02 09:55:00,63.16,63.19,63.06,63.16,17866.0,51.0894,51.1136,51.0085,51.0894,17866.0
2018-03-02 10:00:00,63.15,63.33,63.15,63.3,22013.0,51.0813,51.2269,51.0813,51.2026,22013.0
2018-03-02 10:05:00,63.28,63.28,63.14,63.15,11164.0,51.1864,51.1864,51.0732,51.0813,11164.0
2018-03-02 10:10:00,63.14,63.14,63.04,63.08,4759.0,51.0732,51.0732,50.9923,51.0247,4759.0
2018-03-02 10:15:00,63.11,63.13,63.04,63.04,13739.0,51.0489,51.0651,50.9923,50.9923,13739.0
2018-03-02 10:20:00,63.07,63.28,63.0,63.26,11694.0,51.0166,51.1864,50.9599,51.1703,11694.0
2018-03-02 10:25:00,63.22,63.35,63.22,63.35,6334.0,51.1379,51.2431,51.1379,51.2431,6334.0
2018-03-02 10:30:00,63.32,63.66,63.32,63.6,10046.0,51.2188,51.4938,51.2188,51.4453,10046.0
2018-03-02 10:35:00,63.57,63.61,63.54,63.58,9151.0,51.421,51.4534,51.3967,51.4291,9151.0
2018-03-02 10:40:00,63.62,63.77,63.62,63.72,5471.0,51.4615,51.5828,51.4615,51.5423,5471.0
2018-03-02 10:45:00,63.77,63.77,63.65,63.68,6051.0,51.5828,51.5828,51.4857,51.51,6051.0
2018-03-02 10:50:00,63.71,63.71,63.58,63.62,6220.0,51.5343,51.5343,51.4291,51.4615,6220.0
2018-03-02 10:55:00,63.62,63.66,63.55,63.57,34364.0,51.4615,51.4938,51.4048,51.421,34364.0
2018-03-02 11:00:00,63.6,63.63,63.57,63.58,10006.0,51.4453,51.4695,51.421,51.4291,10006.0
2018-03-02 11:05:00,63.56,63.58,63.44,63.45,9761.0,51.4129,51.4291,51.3159,51.3239,9761.0
2018-03-02 11:10:00,63.43,63.5,63.4,63.46,10703.0,51.3078,51.3644,51.2835,51.332,10703.0
2018-03-02 11:15:00,63.44,63.54,63.32,63.34,11035.0,51.3159,51.3967,51.2188,51.235,11035.0
2018-03-02 11:20:00,63.33,63.41,63.3,63.37,9176.0,51.2269,51.2916,51.2026,51.2592,9176.0
2018-03-02 11:25:00,63.4,63.59,63.4,63.59,5246.0,51.2835,51.4372,51.2835,51.4372,5246.0
2018-03-02 11:30:00,63.55,63.66,63.55,63.63,17498.0,51.4048,51.4938,51.4048,51.4695,17498.0
2018-03-02 11:35:00,63.6,63.66,63.55,63.58,23041.0,51.4453,51.4938,51.4048,51.4291,23041.0
2018-03-02 11:40:00,63.59,63.76,63.58,63.67,10145.0,51.4372,51.5747,51.4291,51.5019,10145.0
2018-03-02 11:45:00,63.69,63.8,63.64,63.75,12277.0,51.5181,51.6071,51.4776,51.5666,12277.0
2018-03-02 11:50:00,63.74,63.84,63.73,63.77,8825.0,51.5585,51.6394,51.5504,51.5828,8825.0
2018-03-02 11:55:00,63.77,63.78,63.69,63.77,15748.0,51.5828,51.5909,51.5181,51.5828,15748.0
2018-03-02 12:00:00,63.76,63.91,63.75,63.86,11274.0,51.5747,51.696,51.5666,51.6556,11274.0
2018-03-02 12:05:00,63.85,63.86,63.75,63.78,15828.0,51.6475,51.6556,51.5666,51.5909,15828.0
2018-03-02 12:10:00,63.79,63.8,63.68,63.72,6845.0,51.599,51.6071,51.51,51.5423,6845.0
2018-03-02 12:15:00,63.74,63.77,63.66,63.68,8130.0,51.5585,51.5828,51.4938,51.51,8130.0
2018-03-02 12:20:00,63.68,63.76,63.62,63.76,11608.0,51.51,51.5747,51.4615,51.5747,11608.0
2018-03-02 12:25:00,63.78,63.81,63.72,63.8,11293.0,51.5909,51.6151,51.5423,51.6071,11293.0
2018-03-02 12:30:00,63.8,63.82,63.57,63.59,18380.0,51.6071,51.6232,51.421,51.4372,18380.0
2018-03-02 12:35:00,63.61,63.68,63.53,63.55,5601.0,51.4534,51.51,51.3887,51.4048,5601.0
2018-03-02 12:40:00,63.54,63.71,63.54,63.65,5358.0,51.3967,51.5343,51.3967,51.4857,5358.0
2018-03-02 12:45:00,63.66,63.72,63.66,63.69,5160.0,51.4938,51.5423,51.4938,51.5181,5160.0
2018-03-02 12:50:00,63.72,63.73,63.65,63.7,6305.0,51.5423,51.5504,51.4857,51.5262,6305.0
2018-03-02 12:55:00,63.69,63.77,63.66,63.71,6265.0,51.5181,51.5828,51.4938,51.5343,6265.0
2018-03-02 13:00:00,63.69,63.7,63.6,63.64,6596.0,51.5181,51.5262,51.4453,51.4776,6596.0
2018-03-02 13:05:00,63.64,63.64,63.53,63.54,4878.0,51.4776,51.4776,51.3887,51.3967,4878.0
2018-03-02 13:10:00,63.51,63.54,63.29,63.33,10652.0,51.3725,51.3967,51.1945,51.2269,10652.0
2018-03-02 13:15:00,63.34,63.43,63.33,63.41,9330.0,51.235,51.3078,51.2269,51.2916,9330.0
2018-03-02 13:20:00,63.4,63.45,63.3,63.31,8703.0,51.2835,51.3239,51.2026,51.2107,8703.0
2018-03-02 13:25:00,63.3,63.41,63.3,63.37,6163.0,51.2026,51.2916,51.2026,51.2592,6163.0
2018-03-02 13:30:00,63.35,63.39,63.23,63.25,8005.0,51.2431,51.2754,51.146,51.1622,8005.0
2018-03-02 13:35:00,63.25,63.32,63.15,63.32,7328.0,51.1622,51.2188,51.0813,51.2188,7328.0
2018-03-02 13:40:00,63.32,63.39,63.29,63.39,5730.0,51.2188,51.2754,51.1945,51.2754,5730.0
2018-03-02 13:45:00,63.39,63.45,63.38,63.45,5802.0,51.2754,51.3239,51.2673,51.3239,5802.0
2018-03-02 13:50:00,63.45,63.5,63.37,63.39,5087.0,51.3239,51.3644,51.2592,51.2754,5087.0
2018-03-02 13:55:00,63.37,63.38,63.28,63.32,7866.0,51.2592,51.2673,51.1864,51.2188,7866.0
2018-03-02 14:00:00,63.35,63.46,63.34,63.44,9116.0,51.2431,51.332,51.235,51.3159,9116.0
2018-03-02 14:05:00,63.45,63.48,63.4,63.4,5700.0,51.3239,51.3482,51.2835,51.2835,5700.0
2018-03-02 14:10:00,63.41,63.48,63.41,63.48,4600.0,51.2916,51.3482,51.2916,51.3482,4600.0
2018-03-02 14:15:00,63.48,63.53,63.42,63.45,5448.0,51.3482,51.3887,51.2997,51.3239,5448.0
2018-03-02 14:20:00,63.44,63.46,63.37,63.37,6185.0,51.3159,51.332,51.2592,51.2592,6185.0
2018-03-02 14:25:00,63.39,63.45,63.35,63.42,9732.0,51.2754,51.3239,51.2431,51.2997,9732.0
2018-03-02 14:30:00,63.44,63.44,63.35,63.35,5996.0,51.3159,51.3159,51.2431,51.2431,5996.0
2018-03-02 14:35:00,63.35,63.49,63.34,63.49,17460.0,51.2431,51.3563,51.235,51.3563,17460.0
2018-03-02 14:40:00,63.49,63.53,63.44,63.51,7049.0,51.3563,51.3887,51.3159,51.3725,7049.0
2018-03-02 14:45:00,63.52,63.53,63.47,63.53,11565.0,51.3806,51.3887,51.3401,51.3887,11565.0
2018-03-02 14:50:00,63.51,63.63,63.5,63.54,12009.0,51.3725,51.4695,51.3644,51.3967,12009.0
2018-03-02 14:55:00,63.58,63.58,63.44,63.46,9844.0,51.4291,51.4291,51.3159,51.332,9844.0
2018-03-02 15:00:00,63.45,63.46,63.32,63.41,13869.0,51.3239,51.332,51.2188,51.2916,13869.0
2018-03-02 15:05:00,63.39,63.45,63.33,63.45,8816.0,51.2754,51.3239,51.2269,51.3239,8816.0
2018-03-02 15:10:00,63.45,63.47,63.37,63.41,5880.0,51.3239,51.3401,51.2592,51.2916,5880.0
2018-03-02 15:15:00,63.41,63.51,63.34,63.45,10233.0,51.2916,51.3725,51.235,51.3239,10233.0
2018-03-02 15:20:00,63.45,63.51,63.43,63.5,12539.0,51.3239,51.3725,51.3078,51.3644,12539.0
2018-03-02 15:25:00,63.5,63.57,63.45,63.5,17448.0,51.3644,51.421,51.3239,51.3644,17448.0
2018-03-02 15:30:00,63.49,63.53,63.45,63.46,60675.0,51.3563,51.3887,51.3239,51.332,60675.0
2018-03-02 15:35:00,63.45,63.7,63.42,63.7,33502.0,51.3239,51.5262,51.2997,51.5262,33502.0
2018-03-02 15:40:00,63.69,63.81,63.63,63.81,25798.0,51.5181,51.6151,51.4695,51.6151,25798.0
2018-03-02 15:45:00,63.82,63.84,63.67,63.74,27735.0,51.6232,51.6394,51.5019,51.5585,27735.0
2018-03-02 15:50:00,63.76,63.9,63.76,63.87,39521.0,51.5747,51.6879,51.5747,51.6637,39521.0
2018-03-02 15:55:00,63.87,63.95,63.76,63.77,114739.0,51.6637,51.7284,51.5747,51.5828,114739.0
2018-03-05 09:30:00,63.35,63.76,63.33,63.73,23723.0,51.2431,51.5747,51.2269,51.5504,23723.0
2018-03-05 09:35:00,63.7,63.82,63.45,63.82,9901.0,51.5262,51.6232,51.3239,51.6232,9901.0
2018-03-05 09:40:00,63.87,63.96,63.79,63.88,5778.0,51.6637,51.7365,51.599,51.6718,5778.0
2018-03-05 09:45:00,63.88,63.99,63.82,63.82,12410.0,51.6718,51.7607,51.6232,51.6232,12410.0
2018-03-05 09:50:00,63.81,63.95,63.81,63.89,6684.0,51.6151,51.7284,51.6151,51.6799,6684.0
2018-03-05 09:55:00,63.92,63.98,63.87,63.91,7150.0,51.7041,51.7527,51.6637,51.696,7150.0
2018-03-05 10:00:00,63.93,63.96,63.81,63.92,6609.0,51.7122,51.7365,51.6151,51.7041,6609.0
2018-03-05 10:05:00,63.92,63.94,63.75,63.89,8104.0,51.7041,51.7203,51.5666,51.6799,8104.0
2018-03-05 10:10:00,63.9,63.92,63.82,63.82,7491.0,51.6879,51.7041,51.6232,51.6232,7491.0
2018-03-05 10:15:00,63.88,63.9,63.77,63.79,7749.0,51.6718,51.6879,51.5828,51.599,7749.0
2018-03-05 10:20:00,63.8,63.84,63.74,63.77,10637.0,51.6071,51.6394,51.5585,51.5828,10637.0
2018-03-05 10:25:00,63.78,63.79,63.71,63.79,5766.0,51.5909,51.599,51.5343,51.599,5766.0
2018-03-05 10:30:00,63.79,63.86,63.74,63.84,8878.0,51.599,51.6556,51.5585,51.6394,8878.0
2018-03-05 10:35:00,63.85,64.08,63.84,64.07,45457.0,51.6475,51.8335,51.6394,51.8255,45457.0
2018-03-05 10:40:00,64.06,64.16,64.03,64.16,8719.0,51.8174,51.8983,51.7931,51.8983,8719.0
2018-03-05 10:45:00,64.15,64.16,64.01,64.08,7688.0,51.8902,51.8983,51.7769,51.8335,7688.0
2018-03-05 10:50:00,64.1,64.24,64.08,64.23,9978.0,51.8497,51.963,51.8335,51.9549,9978.0
2018-03-05 10:55:00,64.24,64.4,64.24,64.4,11328.0,51.963,52.0924,51.963,52.0924,11328.0
2018-03-05 11:00:00,64.39,64.49,64.35,64.47,10511.0,52.0843,52.1652,52.0519,52.149,10511.0
2018-03-05 11:05:00,64.47,64.61,64.47,64.56,8713.0,52.149,52.2623,52.149,52.2218,8713.0
2018-03-05 11:10:00,64.56,64.56,64.49,64.49,8816.0,52.2218,52.2218,52.1652,52.1652,8816.0
2018-03-05 11:15:00,64.49,64.5,64.42,64.48,7740.0,52.1652,52.1733,52.1086,52.1571,7740.0
2018-03-05 11:20:00,64.51,64.7,64.51,64.69,12415.0,52.1814,52.3351,52.1814,52.327,12415.0
2018-03-05 11:25:00,64.69,64.73,64.67,64.7,5120.0,52.327,52.3593,52.3108,52.3351,5120.0
2018-03-05 11:30:00,64.7,64.82,64.69,64.82,17717.0,52.3351,52.4321,52.327,52.4321,17717.0
2018-03-05 11:35:00,64.79,64.89,64.73,64.89,16728.0,52.4079,52.4887,52.3593,52.4887,16728.0
2018-03-05 11:40:00,64.88,65.03,64.86,65.03,21484.0,52.4807,52.602,52.4645,52.602,21484.0
2018-03-05 11:45:00,65.02,65.03,64.81,64.92,22108.0,52.5939,52.602,52.424,52.513,22108.0
2018-03-05 11:50:00,64.94,65.0,64.91,64.92,14312.0,52.5292,52.5777,52.5049,52.513,14312.0
2018-03-05 11:55:00,64.92,65.0,64.86,64.99,14556.0,52.513,52.5777,52.4645,52.5696,14556.0
2018-03-05 12:00:00,64.96,65.12,64.96,65.11,11812.0,52.5454,52.6748,52.5454,52.6667,11812.0
2018-03-05 12:05:00,65.08,65.11,65.01,65.04,8610.0,52.6424,52.6667,52.5858,52.6101,8610.0
2018-03-05 12:10:00,65.07,65.11,65.0,65.0,10676.0,52.6343,52.6667,52.5777,52.5777,10676.0
2018-03-05 12:15:00,65.03,65.11,65.0,65.09,13041.0,52.602,52.6667,52.5777,52.6505,13041.0
2018-03-05 12:20:00,65.09,65.1,64.95,64.98,20568.0,52.6505,52.6586,52.5373,52.5615,20568.0
2018-03-05 12:25:00,64.99,65.05,64.99,65.0,4797.0,52.5696,52.6182,52.5696,52.5777,4797.0
2018-03-05 12:30:00,65.01,65.12,65.0,65.04,13312.0,52.5858,52.6748,52.5777,52.6101,13312.0
2018-03-05 12:35:00,65.08,65.14,65.07,65.1,7062.0,52.6424,52.691,52.6343,52.6586,7062.0
2018-03-05 12:40:00,65.11,65.14,64.99,65.01,8545.0,52.6667,52.691,52.5696,52.5858,8545.0
2018-03-05 12:45:00,65.03,65.12,65.03,65.03,6474.0,52.602,52.6748,52.602,52.602,6474.0
2018-03-05 12:50:00,65.04,65.07,65.01,65.07,11512.0,52.6101,52.6343,52.5858,52.6343,11512.0
2018-03-05 12:55:00,65.05,65.09,65.01,65.07,3602.0,52.6182,52.6505,52.5858,52.6343,3602.0
2018-03-05 13:00:00,65.07,65.14,65.05,65.12,8584.0,52.6343,52.691,52.6182,52.6748,8584.0
2018-03-05 13:05:00,65.12,65.13,65.06,65.1,5397.0,52.6748,52.6829,52.6262,52.6586,5397.0
2018-03-05 13:10:00,65.11,65.18,65.11,65.15,6970.0,52.6667,52.7233,52.6667,52.699,6970.0
2018-03-05 13:15:00,65.15,65.17,65.09,65.11,4017.0,52.699,52.7152,52.6505,52.6667,4017.0
2018-03-05 13:20:00,65.12,65.2,65.1,65.2,8317.0,52.6748,52.7395,52.6586,52.7395,8317.0
2018-03-05 13:25:00,65.19,65.19,65.13,65.16,6304.0,52.7314,52.7314,52.6829,52.7071,6304.0
2018-03-05 13:30:00,65.16,65.21,65.11,65.11,17615.0,52.7071,52.7476,52.6667,52.6667,17615.0
2018-03-05 13:35:00,65.12,65.23,65.08,65.11,11307.0,52.6748,52.7638,52.6424,52.6667,11307.0
2018-03-05 13:40:00,65.11,65.16,65.04,65.04,21820.0,52.6667,52.7071,52.6101,52.6101,21820.0
2018-03-05 13:45:00,65.06,65.07,64.95,65.0,3840.0,52.6262,52.6343,52.5373,52.5777,3840.0
2018-03-05 13:50:00,64.98,65.02,64.91,64.95,13667.0,52.5615,52.5939,52.5049,52.5373,13667.0
2018-03-05 13:55:00,64.98,65.03,64.98,65.01,19258.0,52.5615,52.602,52.5615,52.5858,19258.0
2018-03-05 14:00:00,65.0,65.01,64.88,64.89,13233.0,52.5777,52.5858,52.4807,52.4887,13233.0
2018-03-05 14:05:00,64.87,64.87,64.79,64.79,8097.0,52.4726,52.4726,52.4079,52.4079,8097.0
2018-03-05 14:10:00,64.82,64.82,64.64,64.66,10796.0,52.4321,52.4321,52.2865,52.3027,10796.0
2018-03-05 14:15:00,64.65,64.69,64.58,64.59,9291.0,52.2946,52.327,52.238,52.2461,9291.0
2018-03-05 14:20:00,64.59,64.71,64.57,64.7,17096.0,52.2461,52.3431,52.2299,52.3351,17096.0
2018-03-05 14:25:00,64.69,64.8,64.69,64.73,10604.0,52.327,52.4159,52.327,52.3593,10604.0
2018-03-05 14:30:00,64.72,64.87,64.72,64.84,8999.0,52.3512,52.4726,52.3512,52.4483,8999.0
2018-03-05 14:35:00,64.85,64.95,64.83,64.92,7073.0,52.4564,52.5373,52.4402,52.513,7073.0
2018-03-05 14:40:00,64.95,64.97,64.86,64.94,13723.0,52.5373,52.5534,52.4645,52.5292,13723.0
2018-03-05 14:45:00,64.96,64.96,64.88,64.95,9551.0,52.5454,52.5454,52.4807,52.5373,9551.0
2018-03-05 14:50:00,64.96,64.96,64.89,64.91,10089.0,52.5454,52.5454,52.4887,52.5049,10089.0
2018-03-05 14:55:00,64.91,64.97,64.89,64.94,22795.0,52.5049,52.5534,52.4887,52.5292,22795.0
2018-03-05 15:00:00,64.94,65.01,64.93,64.98,11073.0,52.5292,52.5858,52.5211,52.5615,11073.0
2018-03-05 15:05:00,64.99,65.03,64.9,64.9,25033.0,52.5696,52.602,52.4968,52.4968,25033.0
2018-03-05 15:10:00,64.9,64.97,64.9,64.97,13892.0,52.4968,52.5534,52.4968,52.5534,13892.0
2018-03-05 15:15:00,64.97,64.98,64.94,64.95,21146.0,52.5534,52.5615,52.5292,52.5373,21146.0
2018-03-05 15:20:00,64.95,65.01,64.95,64.98,20679.0,52.5373,52.5858,52.5373,52.5615,20679.0
2018-03-05 15:25:00,64.99,65.01,64.87,64.9,15526.0,52.5696,52.5858,52.4726,52.4968,15526.0
2018-03-05 15:30:00,64.9,64.97,64.85,64.97,29024.0,52.4968,52.5534,52.4564,52.5534,29024.0
2018-03-05 15:35:00,64.97,65.01,64.94,65.0,18493.0,52.5534,52.5858,52.5292,52.5777,18493.0
2018-03-05 15:40:00,64.99,65.08,64.96,65.02,23379.0,52.5696,52.6424,52.5454,52.5939,23379.0
2018-03-05 15:45:00,65.02,65.08,65.0,65.0,26201.0,52.5939,52.6424,52.5777,52.5777,26201.0
2018-03-05 15:50:00,64.99,65.13,64.99,65.1,70407.0,52.5696,52.6829,52.5696,52.6586,70407.0
2018-03-05 15:55:00,65.11,65.16,65.03,65.03,103152.0,52.6667,52.7071,52.602,52.602,103152.0
2018-03-06 09:30:00,65.24,65.24,64.87,65.0,29709.0,52.7718,52.7718,52.4726,52.5777,29709.0
2018-03-06 09:35:00,65.0,65.0,64.79,64.9,5442.0,52.5777,52.5777,52.4079,52.4968,5442.0
2018-03-06 09:40:00,64.97,64.97,64.76,64.84,2709.0,52.5534,52.5534,52.3836,52.4483,2709.0
2018-03-06 09:45:00,64.78,64.91,64.78,64.81,8412.0,52.3998,52.5049,52.3998,52.424,8412.0
2018-03-06 09:50:00,64.81,64.83,64.6,64.62,9105.0,52.424,52.4402,52.2542,52.2703,9105.0
2018-03-06 09:55:00,64.61,64.64,64.52,64.52,21287.0,52.2623,52.2865,52.1895,52.1895,21287.0
2018-03-06 10:00:00,64.54,64.69,64.53,64.65,21252.0,52.2056,52.327,52.1975,52.2946,21252.0
2018-03-06 10:05:00,64.68,64.74,64.6,64.63,30214.0,52.3189,52.3674,52.2542,52.2784,30214.0
2018-03-06 10:10:00,64.64,64.66,64.59,64.6,9556.0,52.2865,52.3027,52.2461,52.2542,9556.0
2018-03-06 10:15:00,64.6,64.67,64.58,64.65,9587.0,52.2542,52.3108,52.238,52.2946,9587.0
2018-03-06 10:20:00,64.65,64.74,64.61,64.73,10069.0,52.2946,52.3674,52.2623,52.3593,10069.0
2018-03-06 10:25:00,64.73,64.75,64.67,64.7,11600.0,52.3593,52.3755,52.3108,52.3351,11600.0
2018-03-06 10:30:00,64.71,64.8,64.71,64.73,5600.0,52.3431,52.4159,52.3431,52.3593,5600.0
2018-03-06 10:35:00,64.71,64.74,64.6,64.74,8046.0,52.3431,52.3674,52.2542,52.3674,8046.0
2018-03-06 10:40:00,64.73,64.73,64.65,64.69,8305.0,52.3593,52.3593,52.2946,52.327,8305.0
2018-03-06 10:45:00,64.67,64.67,64.5,64.55,5737.0,52.3108,52.3108,52.1733,52.2137,5737.0
2018-03-06 10:50:00,64.54,64.57,64.47,64.49,7429.0,52.2056,52.2299,52.149,52.1652,7429.0
2018-03-06 10:55:00,64.5,64.57,64.36,64.43,7268.0,52.1733,52.2299,52.06,52.1167,7268.0
2018-03-06 11:00:00,64.44,64.65,64.38,64.63,24493.0,52.1247,52.2946,52.0762,52.2784,24493.0
2018-03-06 11:05:00,64.64,64.7,64.56,64.62,6351.0,52.2865,52.3351,52.2218,52.2703,6351.0
2018-03-06 11:10:00,64.64,64.64,64.53,64.57,8508.0,52.2865,52.2865,52.1975,52.2299,8508.0
2018-03-06 11:15:00,64.59,64.6,64.47,64.6,4237.0,52.2461,52.2542,52.149,52.2542,4237.0
2018-03-06 11:20:00,64.56,64.56,64.39,64.44,9552.0,52.2218,52.2218,52.0843,52.1247,9552.0
2018-03-06 11:25:00,64.45,64.63,64.4,64.58,8710.0,52.1328,52.2784,52.0924,52.238,8710.0
2018-03-06 11:30:00,64.56,64.62,64.55,64.58,2400.0,52.2218,52.2703,52.2137,52.238,2400.0
2018-03-06 11:35:00,64.55,64.58,64.45,64.46,4540.0,52.2137,52.238,52.1328,52.1409,4540.0
2018-03-06 11:40:00,64.42,64.51,64.39,64.48,5513.0,52.1086,52.1814,52.0843,52.1571,5513.0
2018-03-06 11:45:00,64.5,64.55,64.49,64.52,5760.0,52.1733,52.2137,52.1652,52.1895,5760.0
2018-03-06 11:50:00,64.52,64.58,64.52,64.58,6475.0,52.1895,52.238,52.1895,52.238,6475.0
2018-03-06 11:55:00,64.57,64.68,64.56,64.63,4768.0,52.2299,52.3189,52.2218,52.2784,4768.0
2018-03-06 12:00:00,64.69,64.69,64.61,64.64,4437.0,52.327,52.327,52.2623,52.2865,4437.0
2018-03-06 12:05:00,64.64,64.68,64.59,64.66,3650.0,52.2865,52.3189,52.2461,52.3027,3650.0
2018-03-06 12:10:00,64.67,64.68,64.63,64.66,3578.0,52.3108,52.3189,52.2784,52.3027,3578.0
2018-03-06 12:15:00,64.65,64.68,64.63,64.68,2057.0,52.2946,52.3189,52.2784,52.3189,2057.0
2018-03-06 12:20:00,64.66,64.67,64.58,64.61,3404.0,52.3027,52.3108,52.238,52.2623,3404.0
2018-03-06 12:25:00,64.61,64.61,64.49,64.52,5176.0,52.2623,52.2623,52.1652,52.1895,5176.0
2018-03-06 12:30:00,64.51,64.52,64.48,64.49,4562.0,52.1814,52.1895,52.1571,52.1652,4562.0
2018-03-06 12:35:00,64.53,64.55,64.51,64.55,2200.0,52.1975,52.2137,52.1814,52.2137,2200.0
2018-03-06 12:40:00,64.55,64.65,64.55,64.62,2075.0,52.2137,52.2946,52.2137,52.2703,2075.0
2018-03-06 12:45:00,64.65,64.66,64.6,64.63,5678.0,52.2946,52.3027,52.2542,52.2784,5678.0
2018-03-06 12:50:00,64.64,64.7,64.62,64.65,4077.0,52.2865,52.3351,52.2703,52.2946,4077.0
2018-03-06 12:55:00,64.66,64.8,64.65,64.8,2930.0,52.3027,52.4159,52.2946,52.4159,2930.0
2018-03-06 13:00:00,64.79,64.87,64.77,64.81,6271.0,52.4079,52.4726,52.3917,52.424,6271.0
2018-03-06 13:05:00,64.8,64.86,64.78,64.78,5478.0,52.4159,52.4645,52.3998,52.3998,5478.0
2018-03-06 13:10:00,64.79,64.87,64.79,64.83,10354.0,52.4079,52.4726,52.4079,52.4402,10354.0
2018-03-06 13:15:00,64.82,64.87,64.79,64.84,3598.0,52.4321,52.4726,52.4079,52.4483,3598.0
2018-03-06 13:20:00,64.81,64.83,64.77,64.77,2214.0,52.424,52.4402,52.3917,52.3917,2214.0
2018-03-06 13:25:00,64.78,64.83,64.75,64.8,3146.0,52.3998,52.4402,52.3755,52.4159,3146.0
2018-03-06 13:30:00,64.82,64.84,64.74,64.8,6917.0,52.4321,52.4483,52.3674,52.4159,6917.0
2018-03-06 13:35:00,64.8,64.8,64.77,64.78,1940.0,52.4159,52.4159,52.3917,52.3998,1940.0
2018-03-06 13:40:00,64.8,64.85,64.74,64.76,5042.0,52.4159,52.4564,52.3674,52.3836,5042.0
2018-03-06 13:45:00,64.77,64.77,64.65,64.66,4348.0,52.3917,52.3917,52.2946,52.3027,4348.0
2018-03-06 13:50:00,64.64,64.69,64.64,64.69,3765.0,52.2865,52.327,52.2865,52.327,3765.0
2018-03-06 13:55:00,64.67,64.67,64.6,64.64,3401.0,52.3108,52.3108,52.2542,52.2865,3401.0
2018-03-06 14:00:00,64.66,64.69,64.61,64.64,5623.0,52.3027,52.327,52.2623,52.2865,5623.0
2018-03-06 14:05:00,64.62,64.63,64.56,64.62,4185.0,52.2703,52.2784,52.2218,52.2703,4185.0
2018-03-06 14:10:00,64.63,64.64,64.57,64.62,15655.0,52.2784,52.2865,52.2299,52.2703,15655.0
2018-03-06 14:15:00,64.61,64.63,64.54,64.63,4618.0,52.2623,52.2784,52.2056,52.2784,4618.0
2018-03-06 14:20:00,64.62,64.68,64.61,64.68,7065.0,52.2703,52.3189,52.2623,52.3189,7065.0
2018-03-06 14:25:00,64.68,64.68,64.62,64.63,4861.0,52.3189,52.3189,52.2703,52.2784,4861.0
2018-03-06 14:30:00,64.61,64.72,64.61,64.72,5219.0,52.2623,52.3512,52.2623,52.3512,5219.0
2018-03-06 14:35:00,64.72,64.79,64.72,64.79,7161.0,52.3512,52.4079,52.3512,52.4079,7161.0
2018-03-06 14:40:00,64.8,64.84,64.8,64.83,8874.0,52.4159,52.4483,52.4159,52.4402,8874.0
2018-03-06 14:45:00,64.83,64.85,64.78,64.85,4818.0,52.4402,52.4564,52.3998,52.4564,4818.0
2018-03-06 14:50:00,64.86,64.9,64.84,64.86,11401.0,52.4645,52.4968,52.4483,52.4645,11401.0
2018-03-06 14:55:00,64.85,64.9,64.85,64.86,8458.0,52.4564,52.4968,52.4564,52.4645,8458.0
2018-03-06 15:00:00,64.85,64.86,64.73,64.74,7402.0,52.4564,52.4645,52.3593,52.3674,7402.0
2018-03-06 15:05:00,64.74,64.81,64.73,64.8,5018.0,52.3674,52.424,52.3593,52.4159,5018.0
2018-03-06 15:10:00,64.79,64.79,64.74,64.75,6128.0,52.4079,52.4079,52.3674,52.3755,6128.0
2018-03-06 15:15:00,64.74,64.77,64.68,64.7,7550.0,52.3674,52.3917,52.3189,52.3351,7550.0
2018-03-06 15:20:00,64.71,64.79,64.69,64.76,7717.0,52.3431,52.4079,52.327,52.3836,7717.0
2018-03-06 15:25:00,64.75,64.85,64.71,64.84,16454.0,52.3755,52.4564,52.3431,52.4483,16454.0
2018-03-06 15:30:00,64.83,64.92,64.81,64.91,11390.0,52.4402,52.513,52.424,52.5049,11390.0
2018-03-06 15:35:00,64.92,64.97,64.9,64.93,10997.0,52.513,52.5534,52.4968,52.5211,10997.0
2018-03-06 15:40:00,64.92,64.97,64.91,64.92,17833.0,52.513,52.5534,52.5049,52.513,17833.0
2018-03-06 15:45:00,64.92,64.95,64.84,64.88,25413.0,52.513,52.5373,52.4483,52.4807,25413.0
2018-03-06 15:50:00,64.88,65.06,64.87,65.01,69801.0,52.4807,52.6262,52.4726,52.5858,69801.0
2018-03-06 15:55:00,65.0,65.11,64.96,65.09,141572.0,52.5777,52.6667,52.5454,52.6505,141572.0
2018-03-07 09:30:00,64.68,64.95,64.62,64.85,24537.0,52.3189,52.5373,52.2703,52.4564,24537.0
2018-03-07 09:35:00,64.94,64.94,64.77,64.9,7000.0,52.5292,52.5292,52.3917,52.4968,7000.0
2018-03-07 09:40:00,64.9,65.05,64.84,64.93,10435.0,52.4968,52.6182,52.4483,52.5211,10435.0
2018-03-07 09:45:00,64.92,64.95,64.83,64.86,4794.0,52.513,52.5373,52.4402,52.4645,4794.0
2018-03-07 09:50:00,64.9,64.97,64.87,64.89,13586.0,52.4968,52.5534,52.4726,52.4887,13586.0
2018-03-07 09:55:00,64.88,64.92,64.86,64.89,7142.0,52.4807,52.513,52.4645,52.4887,7142.0
2018-03-07 10:00:00,64.88,64.98,64.88,64.88,5864.0,52.4807,52.5615,52.4807,52.4807,5864.0
2018-03-07 10:05:00,64.88,64.91,64.81,64.82,11262.0,52.4807,52.5049,52.424,52.4321,11262.0
2018-03-07 10:10:00,64.82,64.9,64.82,64.85,7548.0,52.4321,52.4968,52.4321,52.4564,7548.0
2018-03-07 10:15:00,64.85,64.96,64.84,64.96,4584.0,52.4564,52.5454,52.4483,52.5454,4584.0
2018-03-07 10:20:00,64.92,65.09,64.92,64.98,11679.0,52.513,52.6505,52.513,52.5615,11679.0
2018-03-07 10:25:00,64.98,65.03,64.96,64.97,3771.0,52.5615,52.602,52.5454,52.5534,3771.0
2018-03-07 10:30:00,64.94,64.96,64.89,64.94,4743.0,52.5292,52.5454,52.4887,52.5292,4743.0
2018-03-07 10:35:00,64.95,64.98,64.78,64.78,4985.0,52.5373,52.5615,52.3998,52.3998,4985.0
2018-03-07 10:40:00,64.77,64.82,64.76,64.8,6325.0,52.3917,52.4321,52.3836,52.4159,6325.0
2018-03-07 10:45:00,64.81,64.9,64.81,64.89,8569.0,52.424,52.4968,52.424,52.4887,8569.0
2018-03-07 10:50:00,64.91,64.92,64.85,64.92,5929.0,52.5049,52.513,52.4564,52.513,5929.0
2018-03-07 10:55:00,64.92,64.93,64.82,64.92,6127.0,52.513,52.5211,52.4321,52.513,6127.0
2018-03-07 11:00:00,64.92,64.92,64.8,64.8,3138.0,52.513,52.513,52.4159,52.4159,3138.0
2018-03-07 11:05:00,64.81,64.86,64.81,64.86,5050.0,52.424,52.4645,52.424,52.4645,5050.0
2018-03-07 11:10:00,64.84,64.86,64.78,64.84,8575.0,52.4483,52.4645,52.3998,52.4483,8575.0
2018-03-07 11:15:00,64.85,64.88,64.8,64.82,7605.0,52.4564,52.4807,52.4159,52.4321,7605.0
2018-03-07 11:20:00,64.82,64.83,64.75,64.8,14820.0,52.4321,52.4402,52.3755,52.4159,14820.0
2018-03-07 11:25:00,64.78,64.78,64.67,64.69,8790.0,52.3998,52.3998,52.3108,52.327,8790.0
2018-03-07 11:30:00,64.7,64.73,64.65,64.67,7321.0,52.3351,52.3593,52.2946,52.3108,7321.0
2018-03-07 11:35:00,64.68,64.77,64.68,64.76,5546.0,52.3189,52.3917,52.3189,52.3836,5546.0
2018-03-07 11:40:00,64.75,64.82,64.74,64.77,6341.0,52.3755,52.4321,52.3674,52.3917,6341.0
2018-03-07 11:45:00,64.75,64.75,64.69,64.69,3995.0,52.3755,52.3755,52.327,52.327,3995.0
2018-03-07 11:50:00,64.7,64.7,64.64,64.64,5300.0,52.3351,52.3351,52.2865,52.2865,5300.0
2018-03-07 11:55:00,64.64,64.65,64.56,64.56,5910.0,52.2865,52.2946,52.2218,52.2218,5910.0
2018-03-07 12:00:00,64.57,64.57,64.49,64.51,21316.0,52.2299,52.2299,52.1652,52.1814,21316.0
2018-03-07 12:05:00,64.52,64.56,64.5,64.51,10186.0,52.1895,52.2218,52.1733,52.1814,10186.0
2018-03-07 12:10:00,64.51,64.51,64.36,64.4,44057.0,52.1814,52.1814,52.06,52.0924,44057.0
2018-03-07 12:15:00,64.38,64.54,64.34,64.54,10942.0,52.0762,52.2056,52.0439,52.2056,10942.0
2018-03-07 12:20:00,64.54,64.54,64.49,64.5,5067.0,52.2056,52.2056,52.1652,52.1733,5067.0
2018-03-07 12:25:00,64.47,64.57,64.47,64.57,5092.0,52.149,52.2299,52.149,52.2299,5092.0
2018-03-07 12:30:00,64.57,64.57,64.51,64.54,4321.0,52.2299,52.2299,52.1814,52.2056,4321.0
2018-03-07 12:35:00,64.55,64.59,64.49,64.49,4396.0,52.2137,52.2461,52.1652,52.1652,4396.0
2018-03-07 12:40:00,64.49,64.5,64.42,64.5,3222.0,52.1652,52.1733,52.1086,52.1733,3222.0
2018-03-07 12:45:00,64.52,64.58,64.52,64.56,1752.0,52.1895,52.238,52.1895,52.2218,1752.0
2018-03-07 12:50:00,64.56,64.58,64.53,64.53,4331.0,52.2218,52.238,52.1975,52.1975,4331.0
2018-03-07 12:55:00,64.54,64.61,64.54,64.6,2304.0,52.2056,52.2623,52.2056,52.2542,2304.0
2018-03-07 13:00:00,64.57,64.58,64.54,64.54,5081.0,52.2299,52.238,52.2056,52.2056,5081.0
2018-03-07 13:05:00,64.53,64.54,64.45,64.45,3457.0,52.1975,52.2056,52.1328,52.1328,3457.0
2018-03-07 13:10:00,64.47,64.49,64.43,64.43,9063.0,52.149,52.1652,52.1167,52.1167,9063.0
2018-03-07 13:15:00,64.45,64.46,64.38,64.45,4013.0,52.1328,52.1409,52.0762,52.1328,4013.0
2018-03-07 13:20:00,64.45,64.48,64.42,64.47,3055.0,52.1328,52.1571,52.1086,52.149,3055.0
2018-03-07 13:25:00,64.48,64.61,64.47,64.61,3663.0,52.1571,52.2623,52.149,52.2623,3663.0
2018-03-07 13:30:00,64.63,64.69,64.63,64.65,3974.0,52.2784,52.327,52.2784,52.2946,3974.0
2018-03-07 13:35:00,64.64,64.68,64.61,64.66,3918.0,52.2865,52.3189,52.2623,52.3027,3918.0
2018-03-07 13:40:00,64.66,64.67,64.63,64.65,3381.0,52.3027,52.3108,52.2784,52.2946,3381.0
2018-03-07 13:45:00,64.65,64.7,64.6,64.62,10296.0,52.2946,52.3351,52.2542,52.2703,10296.0
2018-03-07 13:50:00,64.62,64.69,64.61,64.69,7228.0,52.2703,52.327,52.2623,52.327,7228.0
2018-03-07 13:55:00,64.68,64.68,64.6,64.62,6404.0,52.3189,52.3189,52.2542,52.2703,6404.0
2018-03-07 14:00:00,64.63,64.66,64.56,64.59,7205.0,52.2784,52.3027,52.2218,52.2461,7205.0
2018-03-07 14:05:00,64.59,64.6,64.54,64.58,3200.0,52.2461,52.2542,52.2056,52.238,3200.0
2018-03-07 14:10:00,64.57,64.67,64.57,64.66,11232.0,52.2299,52.3108,52.2299,52.3027,11232.0
2018-03-07 14:15:00,64.67,64.69,64.67,64.67,3800.0,52.3108,52.327,52.3108,52.3108,3800.0
2018-03-07 14:20:00,64.66,64.69,64.66,64.67,5000.0,52.3027,52.327,52.3027,52.3108,5000.0
2018-03-07 14:25:00,64.66,64.69,64.63,64.64,15771.0,52.3027,52.327,52.2784,52.2865,15771.0
2018-03-07 14:30:00,64.65,64.8,64.65,64.8,15916.0,52.2946,52.4159,52.2946,52.4159,15916.0
2018-03-07 14:35:00,64.8,64.84,64.8,64.81,20430.0,52.4159,52.4483,52.4159,52.424,20430.0
2018-03-07 14:40:00,64.8,64.84,64.73,64.75,10816.0,52.4159,52.4483,52.3593,52.3755,10816.0
2018-03-07 14:45:00,64.74,64.75,64.69,64.75,17297.0,52.3674,52.3755,52.327,52.3755,17297.0
2018-03-07 14:50:00,64.76,64.79,64.69,64.7,9535.0,52.3836,52.4079,52.327,52.3351,9535.0
2018-03-07 14:55:00,64.7,64.75,64.69,64.72,17750.0,52.3351,52.3755,52.327,52.3512,17750.0
2018-03-07 15:00:00,64.72,64.81,64.71,64.81,14884.0,52.3512,52.424,52.3431,52.424,14884.0
2018-03-07 15:05:00,64.81,64.91,64.81,64.88,11302.0,52.424,52.5049,52.424,52.4807,11302.0
2018-03-07 15:10:00,64.88,64.93,64.86,64.9,15393.0,52.4807,52.5211,52.4645,52.4968,15393.0
2018-03-07 15:15:00,64.9,64.91,64.84,64.88,17752.0,52.4968,52.5049,52.4483,52.4807,17752.0
2018-03-07 15:20:00,64.88,64.93,64.83,64.93,17264.0,52.4807,52.5211,52.4402,52.5211,17264.0
2018-03-07 15:25:00,64.93,64.98,64.92,64.93,17059.0,52.5211,52.5615,52.513,52.5211,17059.0
2018-03-07 15:30:00,64.93,65.01,64.93,64.97,22110.0,52.5211,52.5858,52.5211,52.5534,22110.0
2018-03-07 15:35:00,64.96,64.98,64.95,64.98,14237.0,52.5454,52.5615,52.5373,52.5615,14237.0
2018-03-07 15:40:00,64.98,65.05,64.98,65.03,15553.0,52.5615,52.6182,52.5615,52.602,15553.0
2018-03-07 15:45:00,65.02,65.07,65.01,65.03,13641.0,52.5939,52.6343,52.5858,52.602,13641.0
2018-03-07 15:50:00,65.03,65.03,64.82,64.82,112423.0,52.602,52.602,52.4321,52.4321,112423.0
2018-03-07 15:55:00,64.83,64.86,64.79,64.82,163184.0,52.4402,52.4645,52.4079,52.4321,163184.0
2018-03-08 09:30:00,65.06,65.29,64.97,65.29,20953.0,52.6262,52.8123,52.5534,52.8123,20953.0
2018-03-08 09:35:00,65.29,65.41,65.26,65.39,7486.0,52.8123,52.9094,52.788,52.8932,7486.0
2018-03-08 09:40:00,65.4,65.48,65.39,65.44,9743.0,52.9013,52.966,52.8932,52.9336,9743.0
2018-03-08 09:45:00,65.44,65.54,65.42,65.43,11861.0,52.9336,53.0145,52.9174,52.9255,11861.0
2018-03-08 09:50:00,65.43,65.6,65.41,65.58,5434.0,52.9255,53.063,52.9094,53.0469,5434.0
2018-03-08 09:55:00,65.59,65.62,65.45,65.48,6666.0,53.055,53.0792,52.9417,52.966,6666.0
2018-03-08 10:00:00,65.46,65.59,65.45,65.52,10383.0,52.9498,53.055,52.9417,52.9983,10383.0
2018-03-08 10:05:00,65.51,65.67,65.51,65.67,7365.0,52.9902,53.1197,52.9902,53.1197,7365.0
2018-03-08 10:10:00,65.67,65.77,65.64,65.77,12236.0,53.1197,53.2006,53.0954,53.2006,12236.0
2018-03-08 10:15:00,65.76,65.8,65.71,65.73,6532.0,53.1925,53.2248,53.152,53.1682,6532.0
2018-03-08 10:20:00,65.74,65.77,65.71,65.75,6564.0,53.1763,53.2006,53.152,53.1844,6564.0
2018-03-08 10:25:00,65.75,65.82,65.67,65.67,8478.0,53.1844,53.241,53.1197,53.1197,8478.0
2018-03-08 10:30:00,65.65,65.65,65.52,65.57,8547.0,53.1035,53.1035,52.9983,53.0388,8547.0
2018-03-08 10:35:00,65.54,65.55,65.4,65.47,54392.0,53.0145,53.0226,52.9013,52.9579,54392.0
2018-03-08 10:40:00,65.47,65.62,65.43,65.58,9584.0,52.9579,53.0792,52.9255,53.0469,9584.0
2018-03-08 10:45:00,65.6,65.6,65.53,65.55,7242.0,53.063,53.063,53.0064,53.0226,7242.0
2018-03-08 10:50:00,65.54,65.55,65.43,65.44,10338.0,53.0145,53.0226,52.9255,52.9336,10338.0
2018-03-08 10:55:00,65.44,65.49,65.41,65.46,23812.0,52.9336,52.9741,52.9094,52.9498,23812.0
2018-03-08 11:00:00,65.48,65.54,65.43,65.49,20709.0,52.966,53.0145,52.9255,52.9741,20709.0
2018-03-08 11:05:00,65.49,65.57,65.43,65.49,18601.0,52.9741,53.0388,52.9255,52.9741,18601.0
2018-03-08 11:10:00,65.5,65.56,65.47,65.56,32638.0,52.9822,53.0307,52.9579,53.0307,32638.0
2018-03-08 11:15:00,65.59,65.7,65.58,65.69,37880.0,53.055,53.1439,53.0469,53.1358,37880.0
2018-03-08 11:20:00,65.71,65.8,65.7,65.75,7906.0,53.152,53.2248,53.1439,53.1844,7906.0
2018-03-08 11:25:00,65.76,65.78,65.59,65.62,16346.0,53.1925,53.2086,53.055,53.0792,16346.0
2018-03-08 11:30:00,65.61,65.78,65.59,65.67,24149.0,53.0711,53.2086,53.055,53.1197,24149.0
2018-03-08 11:35:00,65.67,65.72,65.63,65.68,11375.0,53.1197,53.1601,53.0873,53.1278,11375.0
2018-03-08 11:40:00,65.68,65.78,65.67,65.67,49072.0,53.1278,53.2086,53.1197,53.1197,49072.0
2018-03-08 11:45:00,65.67,65.77,65.66,65.76,29082.0,53.1197,53.2006,53.1116,53.1925,29082.0
2018-03-08 11:50:00,65.76,65.76,65.69,65.76,25170.0,53.1925,53.1925,53.1358,53.1925,25170.0
2018-03-08 11:55:00,65.76,65.78,65.7,65.74,23709.0,53.1925,53.2086,53.1439,53.1763,23709.0
2018-03-08 12:00:00,65.74,65.76,65.65,65.66,15236.0,53.1763,53.1925,53.1035,53.1116,15236.0
2018-03-08 12:05:00,65.66,65.71,65.66,65.67,4591.0,53.1116,53.152,53.1116,53.1197,4591.0
2018-03-08 12:10:00,65.63,65.63,65.49,65.49,60508.0,53.0873,53.0873,52.9741,52.9741,60508.0
2018-03-08 12:15:00,65.49,65.54,65.47,65.48,28025.0,52.9741,53.0145,52.9579,52.966,28025.0
2018-03-08 12:20:00,65.49,65.57,65.42,65.42,18516.0,52.9741,53.0388,52.9174,52.9174,18516.0
2018-03-08 12:25:00,65.43,65.61,65.43,65.58,18332.0,52.9255,53.0711,52.9255,53.0469,18332.0
2018-03-08 12:30:00,65.58,65.58,65.4,65.42,19471.0,53.0469,53.0469,52.9013,52.9174,19471.0
2018-03-08 12:35:00,65.4,65.46,65.39,65.45,16606.0,52.9013,52.9498,52.8932,52.9417,16606.0
2018-03-08 12:40:00,65.44,65.44,65.34,65.35,23528.0,52.9336,52.9336,52.8527,52.8608,23528.0
2018-03-08 12:45:00,65.34,65.5,65.34,65.5,20164.0,52.8527,52.9822,52.8527,52.9822,20164.0
2018-03-08 12:50:00,65.49,65.53,65.31,65.31,7898.0,52.9741,53.0064,52.8285,52.8285,7898.0
2018-03-08 12:55:00,65.32,65.4,65.25,65.36,32919.0,52.8366,52.9013,52.7799,52.8689,32919.0
2018-03-08 13:00:00,65.36,65.55,65.33,65.55,162524.0,52.8689,53.0226,52.8446,53.0226,162524.0
2018-03-08 13:05:00,65.56,65.61,65.53,65.56,13225.0,53.0307,53.0711,53.0064,53.0307,13225.0
2018-03-08 13:10:00,65.59,65.62,65.48,65.5,14172.0,53.055,53.0792,52.966,52.9822,14172.0
2018-03-08 13:15:00,65.5,65.52,65.47,65.49,10292.0,52.9822,52.9983,52.9579,52.9741,10292.0
2018-03-08 13:20:00,65.5,65.51,65.4,65.43,4137.0,52.9822,52.9902,52.9013,52.9255,4137.0
2018-03-08 13:25:00,65.43,65.45,65.26,65.26,13344.0,52.9255,52.9417,52.788,52.788,13344.0
2018-03-08 13:30:00,65.26,65.26,65.2,65.2,7556.0,52.788,52.788,52.7395,52.7395,7556.0
2018-03-08 13:35:00,65.2,65.23,65.17,65.17,6226.0,52.7395,52.7638,52.7152,52.7152,6226.0
2018-03-08 13:40:00,65.17,65.23,65.13,65.13,7746.0,52.7152,52.7638,52.6829,52.6829,7746.0
2018-03-08 13:45:00,65.12,65.18,65.11,65.16,18065.0,52.6748,52.7233,52.6667,52.7071,18065.0
2018-03-08 13:50:00,65.16,65.27,65.14,65.27,33781.0,52.7071,52.7961,52.691,52.7961,33781.0
2018-03-08 13:55:00,65.27,65.28,65.24,65.26,9175.0,52.7961,52.8042,52.7718,52.788,9175.0
2018-03-08 14:00:00,65.26,65.3,65.24,65.27,14417.0,52.788,52.8204,52.7718,52.7961,14417.0
2018-03-08 14:05:00,65.28,65.3,65.24,65.25,10471.0,52.8042,52.8204,52.7718,52.7799,10471.0
2018-03-08 14:10:00,65.26,65.29,65.22,65.23,5920.0,52.788,52.8123,52.7557,52.7638,5920.0
2018-03-08 14:15:00,65.24,65.3,65.24,65.27,12597.0,52.7718,52.8204,52.7718,52.7961,12597.0
2018-03-08 14:20:00,65.29,65.29,65.23,65.24,15032.0,52.8123,52.8123,52.7638,52.7718,15032.0
2018-03-08 14:25:00,65.23,65.26,65.23,65.24,8416.0,52.7638,52.788,52.7638,52.7718,8416.0
2018-03-08 14:30:00,65.24,65.29,65.15,65.28,8247.0,52.7718,52.8123,52.699,52.8042,8247.0
2018-03-08 14:35:00,65.29,65.32,65.25,65.31,11856.0,52.8123,52.8366,52.7799,52.8285,11856.0
2018-03-08 14:40:00,65.31,65.32,65.27,65.28,12984.0,52.8285,52.8366,52.7961,52.8042,12984.0
2018-03-08 14:45:00,65.27,65.41,65.25,65.39,8012.0,52.7961,52.9094,52.7799,52.8932,8012.0
2018-03-08 14:50:00,65.41,65.47,65.4,65.44,7805.0,52.9094,52.9579,52.9013,52.9336,7805.0
2018-03-08 14:55:00,65.44,65.49,65.44,65.46,11978.0,52.9336,52.9741,52.9336,52.9498,11978.0
2018-03-08 15:00:00,65.47,65.55,65.47,65.54,8737.0,52.9579,53.0226,52.9579,53.0145,8737.0
2018-03-08 15:05:00,65.55,65.57,65.49,65.49,12474.0,53.0226,53.0388,52.9741,52.9741,12474.0
2018-03-08 15:10:00,65.5,65.52,65.43,65.45,28200.0,52.9822,52.9983,52.9255,52.9417,28200.0
2018-03-08 15:15:00,65.46,65.52,65.43,65.5,20716.0,52.9498,52.9983,52.9255,52.9822,20716.0
2018-03-08 15:20:00,65.51,65.51,65.4,65.4,13841.0,52.9902,52.9902,52.9013,52.9013,13841.0
2018-03-08 15:25:00,65.4,65.43,65.33,65.42,10797.0,52.9013,52.9255,52.8446,52.9174,10797.0
2018-03-08 15:30:00,65.42,65.44,65.33,65.4,20535.0,52.9174,52.9336,52.8446,52.9013,20535.0
2018-03-08 15:35:00,65.4,65.46,65.35,65.35,15209.0,52.9013,52.9498,52.8608,52.8608,15209.0
2018-03-08 15:40:00,65.35,65.39,65.29,65.31,14346.0,52.8608,52.8932,52.8123,52.8285,14346.0
2018-03-08 15:45:00,65.32,65.34,65.22,65.3,21835.0,52.8366,52.8527,52.7557,52.8204,21835.0
2018-03-08 15:50:00,65.3,65.41,65.29,65.31,51649.0,52.8204,52.9094,52.8123,52.8285,51649.0
2018-03-08 15:55:00,65.32,65.43,65.29,65.39,97135.0,52.8366,52.9255,52.8123,52.8932,97135.0
2018-03-09 09:30:00,65.5,65.89,65.5,65.68,31283.0,52.9822,53.2976,52.9822,53.1278,31283.0
2018-03-09 09:35:00,65.63,65.72,65.61,65.72,2650.0,53.0873,53.1601,53.0711,53.1601,2650.0
2018-03-09 09:40:00,65.66,65.76,65.64,65.67,4300.0,53.1116,53.1925,53.0954,53.1197,4300.0
2018-03-09 09:45:00,65.66,65.71,65.56,65.69,2026.0,53.1116,53.152,53.0307,53.1358,2026.0
2018-03-09 09:50:00,65.68,65.71,65.6,65.61,9445.0,53.1278,53.152,53.063,53.0711,9445.0
2018-03-09 09:55:00,65.56,65.56,65.5,65.5,3235.0,53.0307,53.0307,52.9822,52.9822,3235.0
2018-03-09 10:00:00,65.51,65.57,65.47,65.54,6244.0,52.9902,53.0388,52.9579,53.0145,6244.0
2018-03-09 10:05:00,65.54,65.72,65.53,65.7,9400.0,53.0145,53.1601,53.0064,53.1439,9400.0
2018-03-09 10:10:00,65.69,65.85,65.65,65.85,15648.0,53.1358,53.2653,53.1035,53.2653,15648.0
2018-03-09 10:15:00,65.8,65.88,65.8,65.86,6730.0,53.2248,53.2895,53.2248,53.2734,6730.0
2018-03-09 10:20:00,65.84,65.96,65.84,65.89,7033.0,53.2572,53.3542,53.2572,53.2976,7033.0
2018-03-09 10:25:00,65.86,65.86,65.8,65.8,6220.0,53.2734,53.2734,53.2248,53.2248,6220.0
2018-03-09 10:30:00,65.77,65.87,65.71,65.86,9400.0,53.2006,53.2814,53.152,53.2734,9400.0
2018-03-09 10:35:00,65.85,65.94,65.84,65.85,10559.0,53.2653,53.3381,53.2572,53.2653,10559.0
2018-03-09 10:40:00,65.87,65.99,65.86,65.96,10902.0,53.2814,53.3785,53.2734,53.3542,10902.0
2018-03-09 10:45:00,65.95,65.97,65.84,65.94,12034.0,53.3462,53.3623,53.2572,53.3381,12034.0
2018-03-09 10:50:00,65.95,65.97,65.87,65.89,10769.0,53.3462,53.3623,53.2814,53.2976,10769.0
2018-03-09 10:55:00,65.88,65.89,65.8,65.82,5724.0,53.2895,53.2976,53.2248,53.241,5724.0
2018-03-09 11:00:00,65.82,65.88,65.82,65.83,4300.0,53.241,53.2895,53.241,53.2491,4300.0
2018-03-09 11:05:00,65.8,65.88,65.8,65.86,3762.0,53.2248,53.2895,53.2248,53.2734,3762.0
2018-03-09 11:10:00,65.87,65.89,65.83,65.84,11268.0,53.2814,53.2976,53.2491,53.2572,11268.0
2018-03-09 11:15:00,65.83,65.86,65.79,65.85,4575.0,53.2491,53.2734,53.2167,53.2653,4575.0
2018-03-09 11:20:00,65.84,65.85,65.81,65.85,3502.0,53.2572,53.2653,53.2329,53.2653,3502.0
2018-03-09 11:25:00,65.87,65.91,65.82,65.83,6655.0,53.2814,53.3138,53.241,53.2491,6655.0
2018-03-09 11:30:00,65.84,65.94,65.82,65.94,7634.0,53.2572,53.3381,53.241,53.3381,7634.0
2018-03-09 11:35:00,65.94,65.97,65.88,65.97,8883.0,53.3381,53.3623,53.2895,53.3623,8883.0
2018-03-09 11:40:00,65.97,65.99,65.91,65.92,11139.0,53.3623,53.3785,53.3138,53.3219,11139.0
2018-03-09 11:45:00,65.91,65.91,65.81,65.89,11214.0,53.3138,53.3138,53.2329,53.2976,11214.0
2018-03-09 11:50:00,65.9,65.92,65.77,65.77,19147.0,53.3057,53.3219,53.2006,53.2006,19147.0
2018-03-09 11:55:00,65.79,65.83,65.79,65.83,1966.0,53.2167,53.2491,53.2167,53.2491,1966.0
2018-03-09 12:00:00,65.85,65.95,65.83,65.9,11688.0,53.2653,53.3462,53.2491,53.3057,11688.0
2018-03-09 12:05:00,65.92,65.92,65.85,65.88,7720.0,53.3219,53.3219,53.2653,53.2895,7720.0
2018-03-09 12:10:00,65.88,65.93,65.87,65.92,18190.0,53.2895,53.33,53.2814,53.3219,18190.0
2018-03-09 12:15:00,65.92,65.98,65.92,65.97,4331.0,53.3219,53.3704,53.3219,53.3623,4331.0
2018-03-09 12:20:00,65.97,65.98,65.92,65.93,6931.0,53.3623,53.3704,53.3219,53.33,6931.0
2018-03-09 12:25:00,65.92,65.98,65.92,65.97,6283.0,53.3219,53.3704,53.3219,53.3623,6283.0
2018-03-09 12:30:00,65.99,65.99,65.96,65.97,10291.0,53.3785,53.3785,53.3542,53.3623,10291.0
2018-03-09 12:35:00,65.97,66.01,65.96,65.99,16957.0,53.3623,53.3947,53.3542,53.3785,16957.0
2018-03-09 12:40:00,65.99,65.99,65.95,65.97,5675.0,53.3785,53.3785,53.3462,53.3623,5675.0
2018-03-09 12:45:00,65.98,66.01,65.97,65.99,6669.0,53.3704,53.3947,53.3623,53.3785,6669.0
2018-03-09 12:50:00,66.0,66.0,65.96,65.96,4169.0,53.3866,53.3866,53.3542,53.3542,4169.0
2018-03-09 12:55:00,65.96,65.96,65.93,65.94,13110.0,53.3542,53.3542,53.33,53.3381,13110.0
2018-03-09 13:00:00,65.95,66.01,65.94,65.99,8496.0,53.3462,53.3947,53.3381,53.3785,8496.0
2018-03-09 13:05:00,66.0,66.01,65.99,65.99,7423.0,53.3866,53.3947,53.3785,53.3785,7423.0
2018-03-09 13:10:00,66.0,66.04,65.98,66.02,9728.0,53.3866,53.419,53.3704,53.4028,9728.0
2018-03-09 13:15:00,66.03,66.04,65.93,65.95,16869.0,53.4109,53.419,53.33,53.3462,16869.0
2018-03-09 13:20:00,65.95,65.97,65.94,65.96,6145.0,53.3462,53.3623,53.3381,53.3542,6145.0
2018-03-09 13:25:00,65.96,65.98,65.94,65.94,2200.0,53.3542,53.3704,53.3381,53.3381,2200.0
2018-03-09 13:30:00,65.93,65.96,65.93,65.93,6726.0,53.33,53.3542,53.33,53.33,6726.0
2018-03-09 13:35:00,65.93,65.94,65.9,65.93,6014.0,53.33,53.3381,53.3057,53.33,6014.0
2018-03-09 13:40:00,65.94,65.96,65.92,65.94,8477.0,53.3381,53.3542,53.3219,53.3381,8477.0
2018-03-09 13:45:00,65.94,66.07,65.94,66.04,6145.0,53.3381,53.4432,53.3381,53.419,6145.0
2018-03-09 13:50:00,66.05,66.09,66.04,66.07,5284.0,53.427,53.4594,53.419,53.4432,5284.0
2018-03-09 13:55:00,66.06,66.09,66.06,66.08,3900.0,53.4351,53.4594,53.4351,53.4513,3900.0
2018-03-09 14:00:00,66.1,66.15,66.1,66.13,7641.0,53.4675,53.5079,53.4675,53.4918,7641.0
2018-03-09 14:05:00,66.14,66.17,66.13,66.15,7451.0,53.4998,53.5241,53.4918,53.5079,7451.0
2018-03-09 14:10:00,66.16,66.26,66.16,66.24,15576.0,53.516,53.5969,53.516,53.5807,15576.0
2018-03-09 14:15:00,66.24,66.29,66.22,66.26,13323.0,53.5807,53.6212,53.5646,53.5969,13323.0
2018-03-09 14:20:00,66.26,66.28,66.19,66.21,8992.0,53.5969,53.6131,53.5403,53.5565,8992.0
2018-03-09 14:25:00,66.21,66.21,66.1,66.18,12224.0,53.5565,53.5565,53.4675,53.5322,12224.0
2018-03-09 14:30:00,66.18,66.32,66.18,66.29,7843.0,53.5322,53.6454,53.5322,53.6212,7843.0
2018-03-09 14:35:00,66.29,66.34,66.28,66.34,4100.0,53.6212,53.6616,53.6131,53.6616,4100.0
2018-03-09 14:40:00,66.34,66.39,66.3,66.31,5305.0,53.6616,53.7021,53.6293,53.6374,5305.0
2018-03-09 14:45:00,66.32,66.34,66.31,66.33,4553.0,53.6454,53.6616,53.6374,53.6535,4553.0
2018-03-09 14:50:00,66.32,66.34,66.3,66.31,5993.0,53.6454,53.6616,53.6293,53.6374,5993.0
2018-03-09 14:55:00,66.3,66.3,66.27,66.3,9747.0,53.6293,53.6293,53.605,53.6293,9747.0
2018-03-09 15:00:00,66.31,66.35,66.28,66.35,8480.0,53.6374,53.6697,53.6131,53.6697,8480.0
2018-03-09 15:05:00,66.33,66.34,66.27,66.32,8644.0,53.6535,53.6616,53.605,53.6454,8644.0
2018-03-09 15:10:00,66.32,66.37,66.31,66.37,13026.0,53.6454,53.6859,53.6374,53.6859,13026.0
2018-03-09 15:15:00,66.36,66.36,66.29,66.31,13207.0,53.6778,53.6778,53.6212,53.6374,13207.0
2018-03-09 15:20:00,66.33,66.34,66.29,66.33,15059.0,53.6535,53.6616,53.6212,53.6535,15059.0
2018-03-09 15:25:00,66.32,66.49,66.32,66.49,54611.0,53.6454,53.783,53.6454,53.783,54611.0
2018-03-09 15:30:00,66.49,66.51,66.44,66.45,12271.0,53.783,53.7991,53.7425,53.7506,12271.0
2018-03-09 15:35:00,66.45,66.56,66.45,66.5,19867.0,53.7506,53.8396,53.7506,53.791,19867.0
2018-03-09 15:40:00,66.5,66.52,66.44,66.47,17156.0,53.791,53.8072,53.7425,53.7668,17156.0
2018-03-09 15:45:00,66.47,66.51,66.42,66.43,40107.0,53.7668,53.7991,53.7263,53.7344,40107.0
2018-03-09 15:50:00,66.43,66.7,66.43,66.47,75750.0,53.7344,53.9528,53.7344,53.7668,75750.0
2018-03-09 15:55:00,66.48,66.55,66.43,66.52,177109.0,53.7749,53.8315,53.7344,53.8072,177109.0
2018-03-12 09:30:00,66.67,66.67,66.51,66.54,15776.0,53.9286,53.9286,53.7991,53.8234,15776.0
2018-03-12 09:35:00,66.49,66.62,66.48,66.62,3450.0,53.783,53.8881,53.7749,53.8881,3450.0
2018-03-12 09:40:00,66.58,66.62,66.54,66.62,2735.0,53.8558,53.8881,53.8234,53.8881,2735.0
2018-03-12 09:45:00,66.62,66.73,66.61,66.73,3438.0,53.8881,53.9771,53.88,53.9771,3438.0
2018-03-12 09:50:00,66.73,66.81,66.65,66.81,5272.0,53.9771,54.0418,53.9124,54.0418,5272.0
2018-03-12 09:55:00,66.8,66.8,66.66,66.75,3109.0,54.0337,54.0337,53.9205,53.9933,3109.0
2018-03-12 10:00:00,66.72,66.79,66.71,66.79,4947.0,53.969,54.0256,53.9609,54.0256,4947.0
2018-03-12 10:05:00,66.8,66.86,66.71,66.73,12443.0,54.0337,54.0822,53.9609,53.9771,12443.0
2018-03-12 10:10:00,66.7,66.76,66.67,66.67,5377.0,53.9528,54.0014,53.9286,53.9286,5377.0
2018-03-12 10:15:00,66.7,66.73,66.63,66.73,7191.0,53.9528,53.9771,53.8962,53.9771,7191.0
2018-03-12 10:20:00,66.74,66.78,66.65,66.65,9046.0,53.9852,54.0175,53.9124,53.9124,9046.0
2018-03-12 10:25:00,66.66,66.74,66.63,66.72,6300.0,53.9205,53.9852,53.8962,53.969,6300.0
2018-03-12 10:30:00,66.72,66.72,66.59,66.61,5814.0,53.969,53.969,53.8638,53.88,5814.0
2018-03-12 10:35:00,66.61,66.64,66.6,66.64,1527.0,53.88,53.9043,53.8719,53.9043,1527.0
2018-03-12 10:40:00,66.64,66.7,66.6,66.7,5723.0,53.9043,53.9528,53.8719,53.9528,5723.0
2018-03-12 10:45:00,66.73,66.79,66.72,66.79,7722.0,53.9771,54.0256,53.969,54.0256,7722.0
2018-03-12 10:50:00,66.8,66.84,66.65,66.67,11828.0,54.0337,54.0661,53.9124,53.9286,11828.0
2018-03-12 10:55:00,66.67,66.67,66.52,66.57,17486.0,53.9286,53.9286,53.8072,53.8477,17486.0
2018-03-12 11:00:00,66.54,66.59,66.52,66.57,11778.0,53.8234,53.8638,53.8072,53.8477,11778.0
2018-03-12 11:05:00,66.57,66.57,66.45,66.48,5317.0,53.8477,53.8477,53.7506,53.7749,5317.0
2018-03-12 11:10:00,66.48,66.62,66.48,66.6,22452.0,53.7749,53.8881,53.7749,53.8719,22452.0
2018-03-12 11:15:00,66.57,66.66,66.54,66.66,7138.0,53.8477,53.9205,53.8234,53.9205,7138.0
2018-03-12 11:20:00,66.66,66.67,66.46,66.48,11462.0,53.9205,53.9286,53.7587,53.7749,11462.0
2018-03-12 11:25:00,66.47,66.58,66.47,66.56,7828.0,53.7668,53.8558,53.7668,53.8396,7828.0
2018-03-12 11:30:00,66.59,66.68,66.57,66.67,7087.0,53.8638,53.9366,53.8477,53.9286,7087.0
2018-03-12 11:35:00,66.66,66.71,66.64,66.68,15307.0,53.9205,53.9609,53.9043,53.9366,15307.0
2018-03-12 11:40:00,66.68,66.75,66.61,66.62,5968.0,53.9366,53.9933,53.88,53.8881,5968.0
2018-03-12 11:45:00,66.64,66.68,66.63,66.67,5458.0,53.9043,53.9366,53.8962,53.9286,5458.0
2018-03-12 11:50:00,66.67,66.76,66.65,66.75,7936.0,53.9286,54.0014,53.9124,53.9933,7936.0
2018-03-12 11:55:00,66.75,66.81,66.75,66.75,11346.0,53.9933,54.0418,53.9933,53.9933,11346.0
2018-03-12 12:00:00,66.76,66.79,66.73,66.78,7661.0,54.0014,54.0256,53.9771,54.0175,7661.0
2018-03-12 12:05:00,66.78,66.82,66.73,66.8,10866.0,54.0175,54.0499,53.9771,54.0337,10866.0
2018-03-12 12:10:00,66.79,66.81,66.72,66.78,5530.0,54.0256,54.0418,53.969,54.0175,5530.0
2018-03-12 12:15:00,66.8,66.8,66.75,66.76,4032.0,54.0337,54.0337,53.9933,54.0014,4032.0
2018-03-12 12:20:00,66.75,66.82,66.73,66.79,11976.0,53.9933,54.0499,53.9771,54.0256,11976.0
2018-03-12 12:25:00,66.82,66.84,66.78,66.84,4937.0,54.0499,54.0661,54.0175,54.0661,4937.0
2018-03-12 12:30:00,66.82,66.87,66.77,66.81,6276.0,54.0499,54.0903,54.0094,54.0418,6276.0
2018-03-12 12:35:00,66.81,66.83,66.75,66.78,6270.0,54.0418,54.058,53.9933,54.0175,6270.0
2018-03-12 12:40:00,66.82,66.85,66.78,66.81,8913.0,54.0499,54.0742,54.0175,54.0418,8913.0
2018-03-12 12:45:00,66.82,66.84,66.79,66.79,5728.0,54.0499,54.0661,54.0256,54.0256,5728.0
2018-03-12 12:50:00,66.8,66.86,66.79,66.86,5000.0,54.0337,54.0822,54.0256,54.0822,5000.0
2018-03-12 12:55:00,66.86,66.88,66.79,66.83,6845.0,54.0822,54.0984,54.0256,54.058,6845.0
2018-03-12 13:00:00,66.84,66.93,66.84,66.89,7319.0,54.0661,54.1389,54.0661,54.1065,7319.0
2018-03-12 13:05:00,66.87,66.88,66.82,66.84,4545.0,54.0903,54.0984,54.0499,54.0661,4545.0
2018-03-12 13:10:00,66.83,66.84,66.79,66.82,5583.0,54.058,54.0661,54.0256,54.0499,5583.0
2018-03-12 13:15:00,66.81,66.82,66.8,66.8,5199.0,54.0418,54.0499,54.0337,54.0337,5199.0
2018-03-12 13:20:00,66.79,66.84,66.79,66.81,4198.0,54.0256,54.0661,54.0256,54.0418,4198.0
2018-03-12 13:25:00,66.8,66.8,66.72,66.72,4630.0,54.0337,54.0337,53.969,53.969,4630.0
2018-03-12 13:30:00,66.7,66.73,66.68,66.7,3261.0,53.9528,53.9771,53.9366,53.9528,3261.0
2018-03-12 13:35:00,66.69,66.73,66.66,66.7,6649.0,53.9447,53.9771,53.9205,53.9528,6649.0
2018-03-12 13:40:00,66.7,66.71,66.66,66.68,4012.0,53.9528,53.9609,53.9205,53.9366,4012.0
2018-03-12 13:45:00,66.67,66.79,66.67,66.79,5905.0,53.9286,54.0256,53.9286,54.0256,5905.0
2018-03-12 13:50:00,66.78,66.78,66.69,66.7,4563.0,54.0175,54.0175,53.9447,53.9528,4563.0
2018-03-12 13:55:00,66.7,66.73,66.66,66.66,3798.0,53.9528,53.9771,53.9205,53.9205,3798.0
2018-03-12 14:00:00,66.67,66.71,66.67,66.7,4703.0,53.9286,53.9609,53.9286,53.9528,4703.0
2018-03-12 14:05:00,66.69,66.71,66.67,66.68,3630.0,53.9447,53.9609,53.9286,53.9366,3630.0
2018-03-12 14:10:00,66.67,66.67,66.56,66.56,2600.0,53.9286,53.9286,53.8396,53.8396,2600.0
2018-03-12 14:15:00,66.58,66.59,66.54,66.55,7687.0,53.8558,53.8638,53.8234,53.8315,7687.0
2018-03-12 14:20:00,66.55,66.55,66.46,66.47,4400.0,53.8315,53.8315,53.7587,53.7668,4400.0
2018-03-12 14:25:00,66.47,66.49,66.43,66.43,4054.0,53.7668,53.783,53.7344,53.7344,4054.0
2018-03-12 14:30:00,66.44,66.48,66.41,66.41,4593.0,53.7425,53.7749,53.7182,53.7182,4593.0
2018-03-12 14:35:00,66.42,66.43,66.39,66.41,3700.0,53.7263,53.7344,53.7021,53.7182,3700.0
2018-03-12 14:40:00,66.43,66.44,66.31,66.34,11003.0,53.7344,53.7425,53.6374,53.6616,11003.0
2018-03-12 14:45:00,66.36,66.38,66.35,66.36,3233.0,53.6778,53.694,53.6697,53.6778,3233.0
2018-03-12 14:50:00,66.37,66.39,66.34,66.36,5556.0,53.6859,53.7021,53.6616,53.6778,5556.0
2018-03-12 14:55:00,66.37,66.39,66.34,66.37,5513.0,53.6859,53.7021,53.6616,53.6859,5513.0
2018-03-12 15:00:00,66.37,66.42,66.36,66.4,7609.0,53.6859,53.7263,53.6778,53.7102,7609.0
2018-03-12 15:05:00,66.4,66.45,66.39,66.43,6372.0,53.7102,53.7506,53.7021,53.7344,6372.0
2018-03-12 15:10:00,66.42,66.44,66.38,66.4,8594.0,53.7263,53.7425,53.694,53.7102,8594.0
2018-03-12 15:15:00,66.41,66.41,66.37,66.39,6807.0,53.7182,53.7182,53.6859,53.7021,6807.0
2018-03-12 15:20:00,66.38,66.51,66.38,66.51,11626.0,53.694,53.7991,53.694,53.7991,11626.0
2018-03-12 15:25:00,66.52,66.53,66.47,66.52,8207.0,53.8072,53.8153,53.7668,53.8072,8207.0
2018-03-12 15:30:00,66.52,66.61,66.52,66.61,7909.0,53.8072,53.88,53.8072,53.88,7909.0
2018-03-12 15:35:00,66.62,66.62,66.51,66.54,12375.0,53.8881,53.8881,53.7991,53.8234,12375.0
2018-03-12 15:40:00,66.55,66.62,66.55,66.62,14051.0,53.8315,53.8881,53.8315,53.8881,14051.0
2018-03-12 15:45:00,66.62,66.71,66.62,66.69,17195.0,53.8881,53.9609,53.8881,53.9447,17195.0
2018-03-12 15:50:00,66.69,66.69,66.55,66.58,34036.0,53.9447,53.9447,53.8315,53.8558,34036.0
2018-03-12 15:55:00,66.58,66.64,66.51,66.51,79312.0,53.8558,53.9043,53.7991,53.7991,79312.0
2018-03-13 09:30:00,66.96,67.03,66.81,66.82,19337.0,54.1631,54.2198,54.0418,54.0499,19337.0
2018-03-13 09:35:00,66.89,66.99,66.87,66.88,4311.0,54.1065,54.1874,54.0903,54.0984,4311.0
2018-03-13 09:40:00,66.84,67.0,66.81,66.96,7690.0,54.0661,54.1955,54.0418,54.1631,7690.0
2018-03-13 09:45:00,66.98,66.98,66.9,66.94,5440.0,54.1793,54.1793,54.1146,54.147,5440.0
2018-03-13 09:50:00,66.92,67.0,66.91,66.99,5013.0,54.1308,54.1955,54.1227,54.1874,5013.0
2018-03-13 09:55:00,67.0,67.03,66.8,66.8,9356.0,54.1955,54.2198,54.0337,54.0337,9356.0
2018-03-13 10:00:00,66.79,66.79,66.64,66.79,22447.0,54.0256,54.0256,53.9043,54.0256,22447.0
2018-03-13 10:05:00,66.79,66.88,66.74,66.88,7236.0,54.0256,54.0984,53.9852,54.0984,7236.0
2018-03-13 10:10:00,66.87,66.87,66.71,66.78,16427.0,54.0903,54.0903,53.9609,54.0175,16427.0
2018-03-13 10:15:00,66.8,66.92,66.78,66.92,4338.0,54.0337,54.1308,54.0175,54.1308,4338.0
2018-03-13 10:20:00,66.93,67.14,66.93,67.1,11240.0,54.1389,54.3087,54.1389,54.2764,11240.0
2018-03-13 10:25:00,67.12,67.21,67.12,67.19,11141.0,54.2926,54.3654,54.2926,54.3492,11141.0
2018-03-13 10:30:00,67.2,67.2,66.99,66.99,11735.0,54.3573,54.3573,54.1874,54.1874,11735.0
2018-03-13 10:35:00,67.0,67.28,66.97,67.28,19809.0,54.1955,54.422,54.1712,54.422,19809.0
2018-03-13 10:40:00,67.28,67.34,67.26,67.27,20989.0,54.422,54.4705,54.4058,54.4139,20989.0
2018-03-13 10:45:00,67.27,67.36,67.24,67.36,7661.0,54.4139,54.4867,54.3896,54.4867,7661.0
2018-03-13 10:50:00,67.36,67.45,67.33,67.42,10604.0,54.4867,54.5595,54.4624,54.5352,10604.0
2018-03-13 10:55:00,67.44,67.46,67.29,67.35,12578.0,54.5514,54.5676,54.4301,54.4786,12578.0
2018-03-13 11:00:00,67.34,67.38,67.27,67.29,23613.0,54.4705,54.5029,54.4139,54.4301,23613.0
2018-03-13 11:05:00,67.29,67.32,67.21,67.28,21648.0,54.4301,54.4543,54.3654,54.422,21648.0
2018-03-13 11:10:00,67.31,67.34,67.22,67.27,13967.0,54.4462,54.4705,54.3734,54.4139,13967.0
2018-03-13 11:15:00,67.29,67.34,67.21,67.32,13514.0,54.4301,54.4705,54.3654,54.4543,13514.0
2018-03-13 11:20:00,67.33,67.33,67.13,67.19,11628.0,54.4624,54.4624,54.3006,54.3492,11628.0
2018-03-13 11:25:00,67.2,67.2,67.11,67.16,9798.0,54.3573,54.3573,54.2845,54.3249,9798.0
2018-03-13 11:30:00,67.17,67.2,67.07,67.07,11451.0,54.333,54.3573,54.2521,54.2521,11451.0
2018-03-13 11:35:00,67.07,67.15,67.06,67.13,8075.0,54.2521,54.3168,54.244,54.3006,8075.0
2018-03-13 11:40:00,67.12,67.17,67.06,67.09,10640.0,54.2926,54.333,54.244,54.2683,10640.0
2018-03-13 11:45:00,67.09,67.19,67.09,67.15,9227.0,54.2683,54.3492,54.2683,54.3168,9227.0
2018-03-13 11:50:00,67.14,67.16,67.09,67.16,7331.0,54.3087,54.3249,54.2683,54.3249,7331.0
2018-03-13 11:55:00,67.18,67.18,67.04,67.06,8174.0,54.3411,54.3411,54.2278,54.244,8174.0
2018-03-13 12:00:00,67.05,67.11,66.89,66.9,13256.0,54.2359,54.2845,54.1065,54.1146,13256.0
2018-03-13 12:05:00,66.91,66.96,66.76,66.82,8793.0,54.1227,54.1631,54.0014,54.0499,8793.0
2018-03-13 12:10:00,66.82,66.85,66.79,66.85,4500.0,54.0499,54.0742,54.0256,54.0742,4500.0
2018-03-13 12:15:00,66.86,66.95,66.84,66.92,9929.0,54.0822,54.155,54.0661,54.1308,9929.0
2018-03-13 12:20:00,66.91,66.94,66.83,66.9,5557.0,54.1227,54.147,54.058,54.1146,5557.0
2018-03-13 12:25:00,66.9,66.96,66.9,66.95,4485.0,54.1146,54.1631,54.1146,54.155,4485.0
2018-03-13 12:30:00,66.95,67.03,66.95,67.02,7700.0,54.155,54.2198,54.155,54.2117,7700.0
2018-03-13 12:35:00,67.01,67.11,66.99,67.09,9134.0,54.2036,54.2845,54.1874,54.2683,9134.0
2018-03-13 12:40:00,67.08,67.11,67.03,67.1,7392.0,54.2602,54.2845,54.2198,54.2764,7392.0
2018-03-13 12:45:00,67.09,67.14,67.05,67.09,11951.0,54.2683,54.3087,54.2359,54.2683,11951.0
2018-03-13 12:50:00,67.09,67.11,66.95,67.06,18922.0,54.2683,54.2845,54.155,54.244,18922.0
2018-03-13 12:55:00,67.06,67.09,67.01,67.01,6831.0,54.244,54.2683,54.2036,54.2036,6831.0
2018-03-13 13:00:00,67.01,67.05,66.93,66.98,6397.0,54.2036,54.2359,54.1389,54.1793,6397.0
2018-03-13 13:05:00,66.98,67.0,66.93,66.94,1883.0,54.1793,54.1955,54.1389,54.147,1883.0
2018-03-13 13:10:00,66.92,66.97,66.91,66.92,7287.0,54.1308,54.1712,54.1227,54.1308,7287.0
2018-03-13 13:15:00,66.87,66.9,66.84,66.84,3510.0,54.0903,54.1146,54.0661,54.0661,3510.0
2018-03-13 13:20:00,66.82,66.82,66.72,66.79,7534.0,54.0499,54.0499,53.969,54.0256,7534.0
2018-03-13 13:25:00,66.77,66.79,66.72,66.77,2585.0,54.0094,54.0256,53.969,54.0094,2585.0
2018-03-13 13:30:00,66.77,66.8,66.74,66.78,4371.0,54.0094,54.0337,53.9852,54.0175,4371.0
2018-03-13 13:35:00,66.77,66.79,66.74,66.76,4988.0,54.0094,54.0256,53.9852,54.0014,4988.0
2018-03-13 13:40:00,66.76,66.79,66.71,66.71,5522.0,54.0014,54.0256,53.9609,53.9609,5522.0
2018-03-13 13:45:00,66.69,66.7,66.64,66.68,4205.0,53.9447,53.9528,53.9043,53.9366,4205.0
2018-03-13 13:50:00,66.66,66.7,66.65,66.69,4809.0,53.9205,53.9528,53.9124,53.9447,4809.0
2018-03-13 13:55:00,66.7,66.7,66.64,66.64,1800.0,53.9528,53.9528,53.9043,53.9043,1800.0
2018-03-13 14:00:00,66.63,66.67,66.62,66.67,3082.0,53.8962,53.9286,53.8881,53.9286,3082.0
2018-03-13 14:05:00,66.69,66.69,66.62,66.64,4537.0,53.9447,53.9447,53.8881,53.9043,4537.0
2018-03-13 14:10:00,66.61,66.64,66.55,66.55,7081.0,53.88,53.9043,53.8315,53.8315,7081.0
2018-03-13 14:15:00,66.54,66.62,66.51,66.6,14494.0,53.8234,53.8881,53.7991,53.8719,14494.0
2018-03-13 14:20:00,66.61,66.61,66.5,66.5,17448.0,53.88,53.88,53.791,53.791,17448.0
2018-03-13 14:25:00,66.5,66.54,66.45,66.48,20364.0,53.791,53.8234,53.7506,53.7749,20364.0
2018-03-13 14:30:00,66.49,66.74,66.49,66.71,30773.0,53.783,53.9852,53.783,53.9609,30773.0
2018-03-13 14:35:00,66.7,66.73,66.64,66.67,9991.0,53.9528,53.9771,53.9043,53.9286,9991.0
2018-03-13 14:40:00,66.67,66.68,66.55,66.57,8299.0,53.9286,53.9366,53.8315,53.8477,8299.0
2018-03-13 14:45:00,66.56,66.6,66.51,66.54,10614.0,53.8396,53.8719,53.7991,53.8234,10614.0
2018-03-13 14:50:00,66.53,66.6,66.51,66.56,11665.0,53.8153,53.8719,53.7991,53.8396,11665.0
2018-03-13 14:55:00,66.56,66.6,66.55,66.59,8901.0,53.8396,53.8719,53.8315,53.8638,8901.0
2018-03-13 15:00:00,66.6,66.64,66.42,66.44,8455.0,53.8719,53.9043,53.7263,53.7425,8455.0
2018-03-13 15:05:00,66.45,66.55,66.43,66.55,12585.0,53.7506,53.8315,53.7344,53.8315,12585.0
2018-03-13 15:10:00,66.54,66.6,66.49,66.56,8571.0,53.8234,53.8719,53.783,53.8396,8571.0
2018-03-13 15:15:00,66.55,66.56,66.48,66.51,9526.0,53.8315,53.8396,53.7749,53.7991,9526.0
2018-03-13 15:20:00,66.51,66.53,66.4,66.43,15796.0,53.7991,53.8153,53.7102,53.7344,15796.0
2018-03-13 15:25:00,66.42,66.45,66.39,66.4,17616.0,53.7263,53.7506,53.7021,53.7102,17616.0
2018-03-13 15:30:00,66.39,66.48,66.39,66.43,22081.0,53.7021,53.7749,53.7021,53.7344,22081.0
2018-03-13 15:35:00,66.42,66.48,66.38,66.41,17560.0,53.7263,53.7749,53.694,53.7182,17560.0
2018-03-13 15:40:00,66.4,66.4,66.34,66.37,21281.0,53.7102,53.7102,53.6616,53.6859,21281.0
2018-03-13 15:45:00,66.37,66.4,66.34,66.35,24119.0,53.6859,53.7102,53.6616,53.6697,24119.0
2018-03-13 15:50:00,66.35,66.73,66.35,66.71,77879.0,53.6697,53.9771,53.6697,53.9609,77879.0
2018-03-13 15:55:00,66.72,66.76,66.66,66.71,212088.0,53.969,54.0014,53.9205,53.9609,212088.0
2018-03-14 09:30:00,66.99,66.99,66.64,66.81,18459.0,54.1874,54.1874,53.9043,54.0418,18459.0
2018-03-14 09:35:00,66.79,66.84,66.51,66.55,4420.0,54.0256,54.0661,53.7991,53.8315,4420.0
2018-03-14 09:40:00,66.54,66.56,66.41,66.45,11922.0,53.8234,53.8396,53.7182,53.7506,11922.0
2018-03-14 09:45:00,66.4,66.41,66.27,66.35,4710.0,53.7102,53.7182,53.605,53.6697,4710.0
2018-03-14 09:50:00,66.32,66.37,66.25,66.33,5352.0,53.6454,53.6859,53.5888,53.6535,5352.0
2018-03-14 09:55:00,66.29,66.31,66.16,66.17,7531.0,53.6212,53.6374,53.516,53.5241,7531.0
2018-03-14 10:00:00,66.2,66.37,66.2,66.32,7738.0,53.5484,53.6859,53.5484,53.6454,7738.0
2018-03-14 10:05:00,66.32,66.34,66.21,66.23,5431.0,53.6454,53.6616,53.5565,53.5726,5431.0
2018-03-14 10:10:00,66.24,66.28,66.02,66.07,19215.0,53.5807,53.6131,53.4028,53.4432,19215.0
2018-03-14 10:15:00,66.08,66.1,65.92,65.93,18722.0,53.4513,53.4675,53.3219,53.33,18722.0
2018-03-14 10:20:00,65.91,66.17,65.89,66.15,14454.0,53.3138,53.5241,53.2976,53.5079,14454.0
2018-03-14 10:25:00,66.14,66.19,66.03,66.05,14124.0,53.4998,53.5403,53.4109,53.427,14124.0
2018-03-14 10:30:00,66.06,66.19,66.06,66.17,17771.0,53.4351,53.5403,53.4351,53.5241,17771.0
2018-03-14 10:35:00,66.17,66.18,66.02,66.06,12168.0,53.5241,53.5322,53.4028,53.4351,12168.0
2018-03-14 10:40:00,66.07,66.15,66.07,66.15,4977.0,53.4432,53.5079,53.4432,53.5079,4977.0
2018-03-14 10:45:00,66.13,66.18,66.1,66.12,8044.0,53.4918,53.5322,53.4675,53.4837,8044.0
2018-03-14 10:50:00,66.11,66.12,66.05,66.07,6636.0,53.4756,53.4837,53.427,53.4432,6636.0
2018-03-14 10:55:00,66.07,66.12,66.01,66.02,5955.0,53.4432,53.4837,53.3947,53.4028,5955.0
2018-03-14 11:00:00,66.03,66.05,65.92,65.95,4482.0,53.4109,53.427,53.3219,53.3462,4482.0
2018-03-14 11:05:00,65.95,65.95,65.89,65.9,4548.0,53.3462,53.3462,53.2976,53.3057,4548.0
2018-03-14 11:10:00,65.92,65.92,65.84,65.85,3200.0,53.3219,53.3219,53.2572,53.2653,3200.0
2018-03-14 11:15:00,65.88,66.0,65.88,65.98,9232.0,53.2895,53.3866,53.2895,53.3704,9232.0
2018-03-14 11:20:00,66.0,66.04,65.94,66.03,6020.0,53.3866,53.419,53.3381,53.4109,6020.0
2018-03-14 11:25:00,66.02,66.09,65.99,66.08,7856.0,53.4028,53.4594,53.3785,53.4513,7856.0
2018-03-14 11:30:00,66.07,66.09,65.96,65.97,6099.0,53.4432,53.4594,53.3542,53.3623,6099.0
2018-03-14 11:35:00,65.94,65.94,65.79,65.79,8284.0,53.3381,53.3381,53.2167,53.2167,8284.0
2018-03-14 11:40:00,65.8,65.83,65.69,65.7,24997.0,53.2248,53.2491,53.1358,53.1439,24997.0
2018-03-14 11:45:00,65.7,65.78,65.69,65.7,10428.0,53.1439,53.2086,53.1358,53.1439,10428.0
2018-03-14 11:50:00,65.71,65.78,65.69,65.7,10898.0,53.152,53.2086,53.1358,53.1439,10898.0
2018-03-14 11:55:00,65.72,65.77,65.59,65.6,33364.0,53.1601,53.2006,53.055,53.063,33364.0
2018-03-14 12:00:00,65.59,65.72,65.57,65.72,28955.0,53.055,53.1601,53.0388,53.1601,28955.0
2018-03-14 12:05:00,65.7,65.74,65.58,65.59,8534.0,53.1439,53.1763,53.0469,53.055,8534.0
2018-03-14 12:10:00,65.6,65.71,65.59,65.68,9843.0,53.063,53.152,53.055,53.1278,9843.0
2018-03-14 12:15:00,65.69,65.78,65.68,65.77,4605.0,53.1358,53.2086,53.1278,53.2006,4605.0
2018-03-14 12:20:00,65.76,65.87,65.75,65.8,5165.0,53.1925,53.2814,53.1844,53.2248,5165.0
2018-03-14 12:25:00,65.81,65.81,65.73,65.75,6228.0,53.2329,53.2329,53.1682,53.1844,6228.0
2018-03-14 12:30:00,65.77,65.8,65.67,65.74,13380.0,53.2006,53.2248,53.1197,53.1763,13380.0
2018-03-14 12:35:00,65.76,65.98,65.76,65.94,9888.0,53.1925,53.3704,53.1925,53.3381,9888.0
2018-03-14 12:40:00,65.94,65.95,65.89,65.92,6121.0,53.3381,53.3462,53.2976,53.3219,6121.0
2018-03-14 12:45:00,65.9,66.02,65.86,65.86,8702.0,53.3057,53.4028,53.2734,53.2734,8702.0
2018-03-14 12:50:00,65.85,65.89,65.85,65.85,3180.0,53.2653,53.2976,53.2653,53.2653,3180.0
2018-03-14 12:55:00,65.87,65.89,65.84,65.86,2260.0,53.2814,53.2976,53.2572,53.2734,2260.0
2018-03-14 13:00:00,65.87,65.87,65.74,65.82,3100.0,53.2814,53.2814,53.1763,53.241,3100.0
2018-03-14 13:05:00,65.82,65.89,65.82,65.87,3795.0,53.241,53.2976,53.241,53.2814,3795.0
2018-03-14 13:10:00,65.83,65.85,65.78,65.8,2200.0,53.2491,53.2653,53.2086,53.2248,2200.0
2018-03-14 13:15:00,65.79,65.84,65.77,65.82,4495.0,53.2167,53.2572,53.2006,53.241,4495.0
2018-03-14 13:20:00,65.81,65.86,65.8,65.84,2310.0,53.2329,53.2734,53.2248,53.2572,2310.0
2018-03-14 13:25:00,65.84,65.85,65.75,65.75,5608.0,53.2572,53.2653,53.1844,53.1844,5608.0
2018-03-14 13:30:00,65.79,65.89,65.79,65.88,5875.0,53.2167,53.2976,53.2167,53.2895,5875.0
2018-03-14 13:35:00,65.86,65.9,65.83,65.9,3000.0,53.2734,53.3057,53.2491,53.3057,3000.0
2018-03-14 13:40:00,65.91,65.92,65.88,65.92,2375.0,53.3138,53.3219,53.2895,53.3219,2375.0
2018-03-14 13:45:00,65.93,66.05,65.91,66.0,10277.0,53.33,53.427,53.3138,53.3866,10277.0
2018-03-14 13:50:00,66.04,66.12,66.04,66.06,10496.0,53.419,53.4837,53.419,53.4351,10496.0
2018-03-14 13:55:00,66.09,66.14,66.08,66.09,18682.0,53.4594,53.4998,53.4513,53.4594,18682.0
2018-03-14 14:00:00,66.1,66.15,66.05,66.06,14579.0,53.4675,53.5079,53.427,53.4351,14579.0
2018-03-14 14:05:00,66.06,66.16,66.04,66.14,15899.0,53.4351,53.516,53.419,53.4998,15899.0
2018-03-14 14:10:00,66.14,66.14,66.04,66.05,8062.0,53.4998,53.4998,53.419,53.427,8062.0
2018-03-14 14:15:00,66.06,66.08,65.99,65.99,15747.0,53.4351,53.4513,53.3785,53.3785,15747.0
2018-03-14 14:20:00,65.99,66.03,65.96,66.03,8533.0,53.3785,53.4109,53.3542,53.4109,8533.0
2018-03-14 14:25:00,66.02,66.06,66.0,66.04,10879.0,53.4028,53.4351,53.3866,53.419,10879.0
2018-03-14 14:30:00,66.04,66.05,65.99,66.05,8748.0,53.419,53.427,53.3785,53.427,8748.0
2018-03-14 14:35:00,66.06,66.08,65.83,65.85,8950.0,53.4351,53.4513,53.2491,53.2653,8950.0
2018-03-14 14:40:00,65.84,65.84,65.68,65.68,18684.0,53.2572,53.2572,53.1278,53.1278,18684.0
2018-03-14 14:45:00,65.68,65.83,65.67,65.83,6487.0,53.1278,53.2491,53.1197,53.2491,6487.0
2018-03-14 14:50:00,65.83,65.87,65.77,65.78,21124.0,53.2491,53.2814,53.2006,53.2086,21124.0
2018-03-14 14:55:00,65.79,65.89,65.74,65.89,25620.0,53.2167,53.2976,53.1763,53.2976,25620.0
2018-03-14 15:00:00,65.89,65.89,65.83,65.83,7614.0,53.2976,53.2976,53.2491,53.2491,7614.0
2018-03-14 15:05:00,65.83,65.84,65.75,65.75,11239.0,53.2491,53.2572,53.1844,53.1844,11239.0
2018-03-14 15:10:00,65.75,65.75,65.63,65.69,14296.0,53.1844,53.1844,53.0873,53.1358,14296.0
2018-03-14 15:15:00,65.71,65.8,65.64,65.7,19999.0,53.152,53.2248,53.0954,53.1439,19999.0
2018-03-14 15:20:00,65.7,65.83,65.63,65.82,19337.0,53.1439,53.2491,53.0873,53.241,19337.0
2018-03-14 15:25:00,65.82,65.84,65.71,65.71,18418.0,53.241,53.2572,53.152,53.152,18418.0
2018-03-14 15:30:00,65.7,65.78,65.67,65.68,19173.0,53.1439,53.2086,53.1197,53.1278,19173.0
2018-03-14 15:35:00,65.69,65.77,65.69,65.75,18060.0,53.1358,53.2006,53.1358,53.1844,18060.0
2018-03-14 15:40:00,65.75,65.79,65.7,65.76,29360.0,53.1844,53.2167,53.1439,53.1925,29360.0
2018-03-14 15:45:00,65.76,65.89,65.75,65.89,32903.0,53.1925,53.2976,53.1844,53.2976,32903.0
2018-03-14 15:50:00,65.89,65.89,65.81,65.86,56927.0,53.2976,53.2976,53.2329,53.2734,56927.0
2018-03-14 15:55:00,65.86,65.9,65.83,65.9,87878.0,53.2734,53.3057,53.2491,53.3057,87878.0
2018-03-15 09:30:00,65.97,65.97,65.71,65.92,19806.0,53.3623,53.3623,53.152,53.3219,19806.0
2018-03-15 09:35:00,65.97,66.12,65.92,66.09,6781.0,53.3623,53.4837,53.3219,53.4594,6781.0
2018-03-15 09:40:00,66.05,66.17,66.05,66.12,11530.0,53.427,53.5241,53.427,53.4837,11530.0
2018-03-15 09:45:00,66.14,66.18,66.1,66.15,10773.0,53.4998,53.5322,53.4675,53.5079,10773.0
2018-03-15 09:50:00,66.16,66.25,66.15,66.24,6757.0,53.516,53.5888,53.5079,53.5807,6757.0
2018-03-15 09:55:00,66.23,66.28,66.22,66.23,7092.0,53.5726,53.6131,53.5646,53.5726,7092.0
2018-03-15 10:00:00,66.25,66.44,66.25,66.42,16004.0,53.5888,53.7425,53.5888,53.7263,16004.0
2018-03-15 10:05:00,66.43,66.51,66.4,66.46,8079.0,53.7344,53.7991,53.7102,53.7587,8079.0
2018-03-15 10:10:00,66.48,66.56,66.48,66.51,11245.0,53.7749,53.8396,53.7749,53.7991,11245.0
2018-03-15 10:15:00,66.51,66.54,66.46,66.53,8863.0,53.7991,53.8234,53.7587,53.8153,8863.0
2018-03-15 10:20:00,66.53,66.6,66.53,66.58,7200.0,53.8153,53.8719,53.8153,53.8558,7200.0
2018-03-15 10:25:00,66.59,66.65,66.54,66.64,6770.0,53.8638,53.9124,53.8234,53.9043,6770.0
2018-03-15 10:30:00,66.64,66.74,66.63,66.65,7373.0,53.9043,53.9852,53.8962,53.9124,7373.0
2018-03-15 10:35:00,66.65,66.66,66.46,66.47,8672.0,53.9124,53.9205,53.7587,53.7668,8672.0
2018-03-15 10:40:00,66.47,66.51,66.43,66.43,7300.0,53.7668,53.7991,53.7344,53.7344,7300.0
2018-03-15 10:45:00,66.41,66.49,66.36,66.47,13852.0,53.7182,53.783,53.6778,53.7668,13852.0
2018-03-15 10:50:00,66.47,66.51,66.35,66.38,11102.0,53.7668,53.7991,53.6697,53.694,11102.0
2018-03-15 10:55:00,66.39,66.43,66.33,66.38,16228.0,53.7021,53.7344,53.6535,53.694,16228.0
2018-03-15 11:00:00,66.4,66.54,66.38,66.49,8212.0,53.7102,53.8234,53.694,53.783,8212.0
2018-03-15 11:05:00,66.46,66.53,66.45,66.47,9651.0,53.7587,53.8153,53.7506,53.7668,9651.0
2018-03-15 11:10:00,66.48,66.51,66.44,66.51,12490.0,53.7749,53.7991,53.7425,53.7991,12490.0
2018-03-15 11:15:00,66.51,66.52,66.43,66.49,15240.0,53.7991,53.8072,53.7344,53.783,15240.0
2018-03-15 11:20:00,66.49,66.61,66.49,66.61,7066.0,53.783,53.88,53.783,53.88,7066.0
2018-03-15 11:25:00,66.6,66.64,66.58,66.59,6034.0,53.8719,53.9043,53.8558,53.8638,6034.0
2018-03-15 11:30:00,66.59,66.6,66.42,66.43,16835.0,53.8638,53.8719,53.7263,53.7344,16835.0
2018-03-15 11:35:00,66.43,66.6,66.42,66.6,9070.0,53.7344,53.8719,53.7263,53.8719,9070.0
2018-03-15 11:40:00,66.59,66.69,66.56,66.64,13200.0,53.8638,53.9447,53.8396,53.9043,13200.0
2018-03-15 11:45:00,66.64,66.65,66.59,66.64,6050.0,53.9043,53.9124,53.8638,53.9043,6050.0
2018-03-15 11:50:00,66.63,66.63,66.48,66.48,6446.0,53.8962,53.8962,53.7749,53.7749,6446.0
2018-03-15 11:55:00,66.45,66.47,66.42,66.42,5550.0,53.7506,53.7668,53.7263,53.7263,5550.0
2018-03-15 12:00:00,66.44,66.47,66.38,66.4,4691.0,53.7425,53.7668,53.694,53.7102,4691.0
2018-03-15 12:05:00,66.38,66.44,66.35,66.43,6543.0,53.694,53.7425,53.6697,53.7344,6543.0
2018-03-15 12:10:00,66.41,66.41,66.32,66.39,4700.0,53.7182,53.7182,53.6454,53.7021,4700.0
2018-03-15 12:15:00,66.39,66.4,66.29,66.34,13412.0,53.7021,53.7102,53.6212,53.6616,13412.0
2018-03-15 12:20:00,66.34,66.35,66.26,66.28,5134.0,53.6616,53.6697,53.5969,53.6131,5134.0
2018-03-15 12:25:00,66.28,66.33,66.28,66.31,4976.0,53.6131,53.6535,53.6131,53.6374,4976.0
2018-03-15 12:30:00,66.29,66.31,66.15,66.2,5779.0,53.6212,53.6374,53.5079,53.5484,5779.0
2018-03-15 12:35:00,66.2,66.25,66.18,66.18,11315.0,53.5484,53.5888,53.5322,53.5322,11315.0
2018-03-15 12:40:00,66.19,66.31,66.16,66.31,4468.0,53.5403,53.6374,53.516,53.6374,4468.0
2018-03-15 12:45:00,66.29,66.29,66.19,66.22,3499.0,53.6212,53.6212,53.5403,53.5646,3499.0
2018-03-15 12:50:00,66.24,66.27,66.23,66.25,3579.0,53.5807,53.605,53.5726,53.5888,3579.0
2018-03-15 12:55:00,66.25,66.31,66.24,66.31,4638.0,53.5888,53.6374,53.5807,53.6374,4638.0
2018-03-15 13:00:00,66.29,66.37,66.28,66.36,6019.0,53.6212,53.6859,53.6131,53.6778,6019.0
2018-03-15 13:05:00,66.36,66.36,66.31,66.33,3363.0,53.6778,53.6778,53.6374,53.6535,3363.0
2018-03-15 13:10:00,66.33,66.33,66.3,66.3,3800.0,53.6535,53.6535,53.6293,53.6293,3800.0
2018-03-15 13:15:00,66.31,66.31,66.16,66.16,6400.0,53.6374,53.6374,53.516,53.516,6400.0
2018-03-15 13:20:00,66.16,66.19,66.12,66.18,8841.0,53.516,53.5403,53.4837,53.5322,8841.0
2018-03-15 13:25:00,66.18,66.34,66.18,66.34,6602.0,53.5322,53.6616,53.5322,53.6616,6602.0
2018-03-15 13:30:00,66.35,66.38,66.33,66.33,3800.0,53.6697,53.694,53.6535,53.6535,3800.0
2018-03-15 13:35:00,66.32,66.35,66.3,66.35,5100.0,53.6454,53.6697,53.6293,53.6697,5100.0
2018-03-15 13:40:00,66.37,66.37,66.33,66.34,6180.0,53.6859,53.6859,53.6535,53.6616,6180.0
2018-03-15 13:45:00,66.33,66.35,66.24,66.28,14905.0,53.6535,53.6697,53.5807,53.6131,14905.0
2018-03-15 13:50:00,66.29,66.29,66.21,66.24,6123.0,53.6212,53.6212,53.5565,53.5807,6123.0
2018-03-15 13:55:00,66.24,66.24,66.15,66.16,11488.0,53.5807,53.5807,53.5079,53.516,11488.0
2018-03-15 14:00:00,66.16,66.24,66.13,66.24,7442.0,53.516,53.5807,53.4918,53.5807,7442.0
2018-03-15 14:05:00,66.22,66.32,66.2,66.31,4007.0,53.5646,53.6454,53.5484,53.6374,4007.0
2018-03-15 14:10:00,66.31,66.31,66.25,66.25,6078.0,53.6374,53.6374,53.5888,53.5888,6078.0
2018-03-15 14:15:00,66.24,66.32,66.24,66.3,7541.0,53.5807,53.6454,53.5807,53.6293,7541.0
2018-03-15 14:20:00,66.32,66.34,66.3,66.32,8927.0,53.6454,53.6616,53.6293,53.6454,8927.0
2018-03-15 14:25:00,66.32,66.34,66.26,66.28,9217.0,53.6454,53.6616,53.5969,53.6131,9217.0
2018-03-15 14:30:00,66.26,66.32,66.25,66.32,9933.0,53.5969,53.6454,53.5888,53.6454,9933.0
2018-03-15 14:35:00,66.32,66.35,66.27,66.27,16161.0,53.6454,53.6697,53.605,53.605,16161.0
2018-03-15 14:40:00,66.29,66.3,66.2,66.23,9812.0,53.6212,53.6293,53.5484,53.5726,9812.0
2018-03-15 14:45:00,66.22,66.27,66.22,66.27,8908.0,53.5646,53.605,53.5646,53.605,8908.0
2018-03-15 14:50:00,66.26,66.28,66.23,66.28,21504.0,53.5969,53.6131,53.5726,53.6131,21504.0
2018-03-15 14:55:00,66.28,66.44,66.28,66.43,15809.0,53.6131,53.7425,53.6131,53.7344,15809.0
2018-03-15 15:00:00,66.43,66.44,66.39,66.44,8361.0,53.7344,53.7425,53.7021,53.7425,8361.0
2018-03-15 15:05:00,66.43,66.48,66.4,66.44,9553.0,53.7344,53.7749,53.7102,53.7425,9553.0
2018-03-15 15:10:00,66.44,66.47,66.39,66.4,7355.0,53.7425,53.7668,53.7021,53.7102,7355.0
2018-03-15 15:15:00,66.41,66.44,66.35,66.37,12849.0,53.7182,53.7425,53.6697,53.6859,12849.0
2018-03-15 15:20:00,66.39,66.46,66.39,66.46,9756.0,53.7021,53.7587,53.7021,53.7587,9756.0
2018-03-15 15:25:00,66.46,66.47,66.43,66.47,8103.0,53.7587,53.7668,53.7344,53.7668,8103.0
2018-03-15 15:30:00,66.48,66.48,66.42,66.43,10022.0,53.7749,53.7749,53.7263,53.7344,10022.0
2018-03-15 15:35:00,66.43,66.43,66.39,66.4,20878.0,53.7344,53.7344,53.7021,53.7102,20878.0
2018-03-15 15:40:00,66.41,66.47,66.4,66.45,13342.0,53.7182,53.7668,53.7102,53.7506,13342.0
2018-03-15 15:45:00,66.45,66.5,66.45,66.48,23374.0,53.7506,53.791,53.7506,53.7749,23374.0
2018-03-15 15:50:00,66.48,66.48,66.4,66.41,19080.0,53.7749,53.7749,53.7102,53.7182,19080.0
2018-03-15 15:55:00,66.4,66.46,66.4,66.4,57315.0,53.7102,53.7587,53.7102,53.7102,57315.0
2018-03-16 09:30:00,66.5,66.65,66.29,66.42,308142.0,53.791,53.9124,53.6212,53.7263,308142.0
2018-03-16 09:35:00,66.42,66.57,66.41,66.57,10516.0,53.7263,53.8477,53.7182,53.8477,10516.0
2018-03-16 09:40:00,66.52,66.57,66.42,66.54,5362.0,53.8072,53.8477,53.7263,53.8234,5362.0
2018-03-16 09:45:00,66.5,66.6,66.5,66.56,5449.0,53.791,53.8719,53.791,53.8396,5449.0
2018-03-16 09:50:00,66.6,66.6,66.41,66.41,6992.0,53.8719,53.8719,53.7182,53.7182,6992.0
2018-03-16 09:55:00,66.41,66.54,66.41,66.5,7359.0,53.7182,53.8234,53.7182,53.791,7359.0
2018-03-16 10:00:00,66.53,66.59,66.43,66.46,9618.0,53.8153,53.8638,53.7344,53.7587,9618.0
2018-03-16 10:05:00,66.46,66.61,66.46,66.57,8301.0,53.7587,53.88,53.7587,53.8477,8301.0
2018-03-16 10:10:00,66.58,66.62,66.5,66.51,8413.0,53.8558,53.8881,53.791,53.7991,8413.0
2018-03-16 10:15:00,66.51,66.6,66.51,66.55,6484.0,53.7991,53.8719,53.7991,53.8315,6484.0
2018-03-16 10:20:00,66.57,66.67,66.57,66.67,5655.0,53.8477,53.9286,53.8477,53.9286,5655.0
2018-03-16 10:25:00,66.64,66.64,66.52,66.53,8120.0,53.9043,53.9043,53.8072,53.8153,8120.0
2018-03-16 10:30:00,66.5,66.6,66.5,66.58,5379.0,53.791,53.8719,53.791,53.8558,5379.0
2018-03-16 10:35:00,66.55,66.59,66.54,66.57,5854.0,53.8315,53.8638,53.8234,53.8477,5854.0
2018-03-16 10:40:00,66.56,66.58,66.44,66.44,6103.0,53.8396,53.8558,53.7425,53.7425,6103.0
2018-03-16 10:45:00,66.44,66.44,66.38,66.42,6510.0,53.7425,53.7425,53.694,53.7263,6510.0
2018-03-16 10:50:00,66.41,66.51,66.39,66.44,6058.0,53.7182,53.7991,53.7021,53.7425,6058.0
2018-03-16 10:55:00,66.42,66.49,66.41,66.49,6494.0,53.7263,53.783,53.7182,53.783,6494.0
2018-03-16 11:00:00,66.48,66.48,66.4,66.43,10620.0,53.7749,53.7749,53.7102,53.7344,10620.0
2018-03-16 11:05:00,66.42,66.48,66.38,66.48,8143.0,53.7263,53.7749,53.694,53.7749,8143.0
2018-03-16 11:10:00,66.48,66.56,66.46,66.52,7400.0,53.7749,53.8396,53.7587,53.8072,7400.0
2018-03-16 11:15:00,66.54,66.59,66.53,66.59,9165.0,53.8234,53.8638,53.8153,53.8638,9165.0
2018-03-16 11:20:00,66.6,66.62,66.47,66.47,8685.0,53.8719,53.8881,53.7668,53.7668,8685.0
2018-03-16 11:25:00,66.47,66.48,66.41,66.45,6035.0,53.7668,53.7749,53.7182,53.7506,6035.0
2018-03-16 11:30:00,66.47,66.49,66.4,66.4,18085.0,53.7668,53.783,53.7102,53.7102,18085.0
2018-03-16 11:35:00,66.41,66.47,66.41,66.44,26286.0,53.7182,53.7668,53.7182,53.7425,26286.0
2018-03-16 11:40:00,66.45,66.45,66.37,66.39,13885.0,53.7506,53.7506,53.6859,53.7021,13885.0
2018-03-16 11:45:00,66.39,66.48,66.38,66.4,44620.0,53.7021,53.7749,53.694,53.7102,44620.0
2018-03-16 11:50:00,66.4,66.42,66.36,66.39,33988.0,53.7102,53.7263,53.6778,53.7021,33988.0
2018-03-16 11:55:00,66.37,66.38,66.17,66.17,7551.0,53.6859,53.694,53.5241,53.5241,7551.0
2018-03-16 12:00:00,66.15,66.19,66.14,66.15,5196.0,53.5079,53.5403,53.4998,53.5079,5196.0
2018-03-16 12:05:00,66.17,66.18,66.12,66.13,4271.0,53.5241,53.5322,53.4837,53.4918,4271.0
2018-03-16 12:10:00,66.13,66.14,66.04,66.11,7820.0,53.4918,53.4998,53.419,53.4756,7820.0
2018-03-16 12:15:00,66.09,66.11,66.08,66.09,6900.0,53.4594,53.4756,53.4513,53.4594,6900.0
2018-03-16 12:20:00,66.1,66.1,66.02,66.02,7300.0,53.4675,53.4675,53.4028,53.4028,7300.0
2018-03-16 12:25:00,66.03,66.09,66.01,66.05,4211.0,53.4109,53.4594,53.3947,53.427,4211.0
2018-03-16 12:30:00,66.09,66.09,65.94,65.99,13105.0,53.4594,53.4594,53.3381,53.3785,13105.0
2018-03-16 12:35:00,66.02,66.09,66.0,66.05,5982.0,53.4028,53.4594,53.3866,53.427,5982.0
2018-03-16 12:40:00,66.07,66.12,66.02,66.1,6779.0,53.4432,53.4837,53.4028,53.4675,6779.0
2018-03-16 12:45:00,66.13,66.17,66.12,66.17,4250.0,53.4918,53.5241,53.4837,53.5241,4250.0
2018-03-16 12:50:00,66.18,66.21,66.14,66.18,7096.0,53.5322,53.5565,53.4998,53.5322,7096.0
2018-03-16 12:55:00,66.16,66.19,66.15,66.15,3186.0,53.516,53.5403,53.5079,53.5079,3186.0
2018-03-16 13:00:00,66.19,66.25,66.18,66.25,4864.0,53.5403,53.5888,53.5322,53.5888,4864.0
2018-03-16 13:05:00,66.25,66.26,66.19,66.21,3600.0,53.5888,53.5969,53.5403,53.5565,3600.0
2018-03-16 13:10:00,66.2,66.23,66.19,66.22,5762.0,53.5484,53.5726,53.5403,53.5646,5762.0
2018-03-16 13:15:00,66.23,66.31,66.21,66.23,8080.0,53.5726,53.6374,53.5565,53.5726,8080.0
2018-03-16 13:20:00,66.25,66.25,66.17,66.17,27353.0,53.5888,53.5888,53.5241,53.5241,27353.0
2018-03-16 13:25:00,66.16,66.22,66.13,66.21,7047.0,53.516,53.5646,53.4918,53.5565,7047.0
2018-03-16 13:30:00,66.2,66.23,66.18,66.23,19782.0,53.5484,53.5726,53.5322,53.5726,19782.0
2018-03-16 13:35:00,66.23,66.28,66.22,66.23,10837.0,53.5726,53.6131,53.5646,53.5726,10837.0
2018-03-16 13:40:00,66.22,66.24,66.13,66.13,5028.0,53.5646,53.5807,53.4918,53.4918,5028.0
2018-03-16 13:45:00,66.13,66.18,66.11,66.12,8110.0,53.4918,53.5322,53.4756,53.4837,8110.0
2018-03-16 13:50:00,66.13,66.15,66.1,66.1,7236.0,53.4918,53.5079,53.4675,53.4675,7236.0
2018-03-16 13:55:00,66.11,66.18,66.11,66.13,12763.0,53.4756,53.5322,53.4756,53.4918,12763.0
2018-03-16 14:00:00,66.14,66.15,66.08,66.1,9139.0,53.4998,53.5079,53.4513,53.4675,9139.0
2018-03-16 14:05:00,66.11,66.15,66.09,66.11,15389.0,53.4756,53.5079,53.4594,53.4756,15389.0
2018-03-16 14:10:00,66.11,66.11,66.03,66.1,8163.0,53.4756,53.4756,53.4109,53.4675,8163.0
2018-03-16 14:15:00,66.1,66.16,66.08,66.12,7322.0,53.4675,53.516,53.4513,53.4837,7322.0
2018-03-16 14:20:00,66.14,66.18,66.14,66.17,3693.0,53.4998,53.5322,53.4998,53.5241,3693.0
2018-03-16 14:25:00,66.19,66.19,66.16,66.16,3642.0,53.5403,53.5403,53.516,53.516,3642.0
2018-03-16 14:30:00,66.16,66.18,66.1,66.18,10228.0,53.516,53.5322,53.4675,53.5322,10228.0
2018-03-16 14:35:00,66.2,66.27,66.2,66.23,4809.0,53.5484,53.605,53.5484,53.5726,4809.0
2018-03-16 14:40:00,66.23,66.26,66.23,66.26,4524.0,53.5726,53.5969,53.5726,53.5969,4524.0
2018-03-16 14:45:00,66.26,66.26,66.18,66.21,8220.0,53.5969,53.5969,53.5322,53.5565,8220.0
2018-03-16 14:50:00,66.21,66.21,66.17,66.18,6852.0,53.5565,53.5565,53.5241,53.5322,6852.0
2018-03-16 14:55:00,66.18,66.23,66.17,66.2,7737.0,53.5322,53.5726,53.5241,53.5484,7737.0
2018-03-16 15:00:00,66.19,66.2,66.13,66.13,11574.0,53.5403,53.5484,53.4918,53.4918,11574.0
2018-03-16 15:05:00,66.13,66.14,66.07,66.1,17641.0,53.4918,53.4998,53.4432,53.4675,17641.0
2018-03-16 15:10:00,66.09,66.18,66.09,66.15,30613.0,53.4594,53.5322,53.4594,53.5079,30613.0
2018-03-16 15:15:00,66.16,66.17,66.11,66.12,12529.0,53.516,53.5241,53.4756,53.4837,12529.0
2018-03-16 15:20:00,66.12,66.14,66.1,66.11,21789.0,53.4837,53.4998,53.4675,53.4756,21789.0
2018-03-16 15:25:00,66.11,66.25,66.1,66.2,19250.0,53.4756,53.5888,53.4675,53.5484,19250.0
2018-03-16 15:30:00,66.2,66.31,66.19,66.3,36301.0,53.5484,53.6374,53.5403,53.6293,36301.0
2018-03-16 15:35:00,66.31,66.31,66.26,66.3,18170.0,53.6374,53.6374,53.5969,53.6293,18170.0
2018-03-16 15:40:00,66.29,66.31,66.28,66.3,23035.0,53.6212,53.6374,53.6131,53.6293,23035.0
2018-03-16 15:45:00,66.3,66.39,66.29,66.39,33693.0,53.6293,53.7021,53.6212,53.7021,33693.0
2018-03-16 15:50:00,66.4,66.42,66.35,66.37,61391.0,53.7102,53.7263,53.6697,53.6859,61391.0
2018-03-16 15:55:00,66.37,66.41,66.15,66.15,163440.0,53.6859,53.7182,53.5079,53.5079,163440.0
2018-03-19 09:30:00,65.77,65.86,65.5,65.8,26631.0,53.2006,53.2734,52.9822,53.2248,26631.0
2018-03-19 09:35:00,65.72,66.11,65.72,66.11,9358.0,53.1601,53.4756,53.1601,53.4756,9358.0
2018-03-19 09:40:00,66.12,66.13,65.82,65.87,10878.0,53.4837,53.4918,53.241,53.2814,10878.0
2018-03-19 09:45:00,65.87,66.11,65.87,66.09,16600.0,53.2814,53.4756,53.2814,53.4594,16600.0
2018-03-19 09:50:00,66.1,66.26,66.05,66.24,8741.0,53.4675,53.5969,53.427,53.5807,8741.0
2018-03-19 09:55:00,66.22,66.23,65.99,66.01,15755.0,53.5646,53.5726,53.3785,53.3947,15755.0
2018-03-19 10:00:00,65.97,66.04,65.9,66.01,13950.0,53.3623,53.419,53.3057,53.3947,13950.0
2018-03-19 10:05:00,65.98,66.0,65.88,65.95,13383.0,53.3704,53.3866,53.2895,53.3462,13383.0
2018-03-19 10:10:00,65.96,65.98,65.87,65.9,22515.0,53.3542,53.3704,53.2814,53.3057,22515.0
2018-03-19 10:15:00,65.91,65.92,65.85,65.88,8960.0,53.3138,53.3219,53.2653,53.2895,8960.0
2018-03-19 10:20:00,65.85,65.88,65.81,65.86,8957.0,53.2653,53.2895,53.2329,53.2734,8957.0
2018-03-19 10:25:00,65.88,65.91,65.84,65.91,5474.0,53.2895,53.3138,53.2572,53.3138,5474.0
2018-03-19 10:30:00,65.89,65.92,65.73,65.81,6225.0,53.2976,53.3219,53.1682,53.2329,6225.0
2018-03-19 10:35:00,65.82,65.86,65.78,65.78,6772.0,53.241,53.2734,53.2086,53.2086,6772.0
2018-03-19 10:40:00,65.78,65.82,65.64,65.69,10341.0,53.2086,53.241,53.0954,53.1358,10341.0
2018-03-19 10:45:00,65.68,65.7,65.64,65.66,3346.0,53.1278,53.1439,53.0954,53.1116,3346.0
2018-03-19 10:50:00,65.66,65.75,65.64,65.7,7358.0,53.1116,53.1844,53.0954,53.1439,7358.0
2018-03-19 10:55:00,65.72,65.76,65.67,65.67,2701.0,53.1601,53.1925,53.1197,53.1197,2701.0
2018-03-19 11:00:00,65.67,65.71,65.64,65.66,7367.0,53.1197,53.152,53.0954,53.1116,7367.0
2018-03-19 11:05:00,65.66,65.71,65.59,65.6,18828.0,53.1116,53.152,53.055,53.063,18828.0
2018-03-19 11:10:00,65.61,65.64,65.53,65.55,8285.0,53.0711,53.0954,53.0064,53.0226,8285.0
2018-03-19 11:15:00,65.5,65.5,65.4,65.46,5512.0,52.9822,52.9822,52.9013,52.9498,5512.0
2018-03-19 11:20:00,65.45,65.59,65.45,65.54,7718.0,52.9417,53.055,52.9417,53.0145,7718.0
2018-03-19 11:25:00,65.56,65.61,65.54,65.6,13733.0,53.0307,53.0711,53.0145,53.063,13733.0
2018-03-19 11:30:00,65.6,65.62,65.53,65.56,4870.0,53.063,53.0792,53.0064,53.0307,4870.0
2018-03-19 11:35:00,65.58,65.58,65.48,65.51,3938.0,53.0469,53.0469,52.966,52.9902,3938.0
2018-03-19 11:40:00,65.5,65.52,65.44,65.47,6071.0,52.9822,52.9983,52.9336,52.9579,6071.0
2018-03-19 11:45:00,65.44,65.45,65.34,65.34,8324.0,52.9336,52.9417,52.8527,52.8527,8324.0
2018-03-19 11:50:00,65.35,65.37,65.31,65.31,9617.0,52.8608,52.877,52.8285,52.8285,9617.0
2018-03-19 11:55:00,65.3,65.35,65.18,65.23,9652.0,52.8204,52.8608,52.7233,52.7638,9652.0
2018-03-19 12:00:00,65.23,65.39,65.23,65.33,14311.0,52.7638,52.8932,52.7638,52.8446,14311.0
2018-03-19 12:05:00,65.34,65.4,65.3,65.31,7650.0,52.8527,52.9013,52.8204,52.8285,7650.0
2018-03-19 12:10:00,65.29,65.3,65.21,65.26,5500.0,52.8123,52.8204,52.7476,52.788,5500.0
2018-03-19 12:15:00,65.25,65.28,65.21,65.23,4550.0,52.7799,52.8042,52.7476,52.7638,4550.0
2018-03-19 12:20:00,65.26,65.35,65.2,65.32,7737.0,52.788,52.8608,52.7395,52.8366,7737.0
2018-03-19 12:25:00,65.3,65.32,65.24,65.31,6057.0,52.8204,52.8366,52.7718,52.8285,6057.0
2018-03-19 12:30:00,65.32,65.35,65.22,65.25,12081.0,52.8366,52.8608,52.7557,52.7799,12081.0
2018-03-19 12:35:00,65.25,65.31,65.24,65.31,4100.0,52.7799,52.8285,52.7718,52.8285,4100.0
2018-03-19 12:40:00,65.27,65.32,65.22,65.22,7625.0,52.7961,52.8366,52.7557,52.7557,7625.0
2018-03-19 12:45:00,65.22,65.27,65.15,65.19,12273.0,52.7557,52.7961,52.699,52.7314,12273.0
2018-03-19 12:50:00,65.19,65.29,65.19,65.29,7100.0,52.7314,52.8123,52.7314,52.8123,7100.0
2018-03-19 12:55:00,65.3,65.33,65.28,65.31,6485.0,52.8204,52.8446,52.8042,52.8285,6485.0
2018-03-19 13:00:00,65.29,65.32,65.24,65.24,10599.0,52.8123,52.8366,52.7718,52.7718,10599.0
2018-03-19 13:05:00,65.22,65.27,65.12,65.13,17760.0,52.7557,52.7961,52.6748,52.6829,17760.0
2018-03-19 13:10:00,65.14,65.2,65.12,65.18,12450.0,52.691,52.7395,52.6748,52.7233,12450.0
2018-03-19 13:15:00,65.16,65.27,65.14,65.26,7254.0,52.7071,52.7961,52.691,52.788,7254.0
2018-03-19 13:20:00,65.25,65.26,65.2,65.23,9616.0,52.7799,52.788,52.7395,52.7638,9616.0
2018-03-19 13:25:00,65.23,65.27,65.13,65.19,16418.0,52.7638,52.7961,52.6829,52.7314,16418.0
2018-03-19 13:30:00,65.15,65.21,65.11,65.11,3200.0,52.699,52.7476,52.6667,52.6667,3200.0
2018-03-19 13:35:00,65.1,65.19,65.09,65.19,5191.0,52.6586,52.7314,52.6505,52.7314,5191.0
2018-03-19 13:40:00,65.22,65.23,65.19,65.21,3974.0,52.7557,52.7638,52.7314,52.7476,3974.0
2018-03-19 13:45:00,65.21,65.23,65.16,65.16,8320.0,52.7476,52.7638,52.7071,52.7071,8320.0
2018-03-19 13:50:00,65.16,65.18,65.1,65.14,10914.0,52.7071,52.7233,52.6586,52.691,10914.0
2018-03-19 13:55:00,65.13,65.16,65.11,65.15,7151.0,52.6829,52.7071,52.6667,52.699,7151.0
2018-03-19 14:00:00,65.14,65.27,65.14,65.25,6891.0,52.691,52.7961,52.691,52.7799,6891.0
2018-03-19 14:05:00,65.27,65.28,65.18,65.2,18107.0,52.7961,52.8042,52.7233,52.7395,18107.0
2018-03-19 14:10:00,65.19,65.2,65.12,65.19,9631.0,52.7314,52.7395,52.6748,52.7314,9631.0
2018-03-19 14:15:00,65.17,65.17,65.06,65.06,8423.0,52.7152,52.7152,52.6262,52.6262,8423.0
2018-03-19 14:20:00,65.06,65.08,64.98,65.0,17953.0,52.6262,52.6424,52.5615,52.5777,17953.0
2018-03-19 14:25:00,65.0,65.05,64.98,65.05,8004.0,52.5777,52.6182,52.5615,52.6182,8004.0
2018-03-19 14:30:00,65.04,65.04,64.88,64.9,18886.0,52.6101,52.6101,52.4807,52.4968,18886.0
2018-03-19 14:35:00,64.89,64.92,64.78,64.81,16599.0,52.4887,52.513,52.3998,52.424,16599.0
2018-03-19 14:40:00,64.81,64.93,64.73,64.92,13651.0,52.424,52.5211,52.3593,52.513,13651.0
2018-03-19 14:45:00,64.93,64.99,64.9,64.94,9069.0,52.5211,52.5696,52.4968,52.5292,9069.0
2018-03-19 14:50:00,64.93,64.99,64.88,64.97,10981.0,52.5211,52.5696,52.4807,52.5534,10981.0
2018-03-19 14:55:00,64.98,65.04,64.98,64.99,15023.0,52.5615,52.6101,52.5615,52.5696,15023.0
2018-03-19 15:00:00,64.99,64.99,64.92,64.94,11072.0,52.5696,52.5696,52.513,52.5292,11072.0
2018-03-19 15:05:00,64.95,65.02,64.9,64.93,12170.0,52.5373,52.5939,52.4968,52.5211,12170.0
2018-03-19 15:10:00,64.91,64.99,64.89,64.99,13005.0,52.5049,52.5696,52.4887,52.5696,13005.0
2018-03-19 15:15:00,64.99,65.16,64.99,65.14,11723.0,52.5696,52.7071,52.5696,52.691,11723.0
2018-03-19 15:20:00,65.15,65.2,65.05,65.05,14904.0,52.699,52.7395,52.6182,52.6182,14904.0
2018-03-19 15:25:00,65.06,65.13,65.06,65.12,15677.0,52.6262,52.6829,52.6262,52.6748,15677.0
2018-03-19 15:30:00,65.12,65.15,65.04,65.07,16733.0,52.6748,52.699,52.6101,52.6343,16733.0
2018-03-19 15:35:00,65.07,65.15,65.03,65.13,32329.0,52.6343,52.699,52.602,52.6829,32329.0
2018-03-19 15:40:00,65.12,65.16,65.09,65.12,23468.0,52.6748,52.7071,52.6505,52.6748,23468.0
2018-03-19 15:45:00,65.12,65.28,65.12,65.23,33455.0,52.6748,52.8042,52.6748,52.7638,33455.0
2018-03-19 15:50:00,65.22,65.26,65.18,65.26,54890.0,52.7557,52.788,52.7233,52.788,54890.0
2018-03-19 15:55:00,65.26,65.4,65.26,65.34,96790.0,52.788,52.9013,52.788,52.8527,96790.0
2018-03-20 09:30:00,65.69,65.95,65.35,65.88,35975.0,53.1358,53.3462,52.8608,53.2895,35975.0
2018-03-20 09:35:00,65.89,65.89,65.72,65.73,11933.0,53.2976,53.2976,53.1601,53.1682,11933.0
2018-03-20 09:40:00,65.81,65.91,65.72,65.88,44045.0,53.2329,53.3138,53.1601,53.2895,44045.0
2018-03-20 09:45:00,65.88,65.93,65.78,65.81,35462.0,53.2895,53.33,53.2086,53.2329,35462.0
2018-03-20 09:50:00,65.8,65.93,65.76,65.89,20360.0,53.2248,53.33,53.1925,53.2976,20360.0
2018-03-20 09:55:00,65.88,65.88,65.73,65.83,10068.0,53.2895,53.2895,53.1682,53.2491,10068.0
2018-03-20 10:00:00,65.84,65.89,65.68,65.7,13849.0,53.2572,53.2976,53.1278,53.1439,13849.0
2018-03-20 10:05:00,65.7,65.72,65.52,65.56,19600.0,53.1439,53.1601,52.9983,53.0307,19600.0
2018-03-20 10:10:00,65.54,65.54,65.45,65.5,38558.0,53.0145,53.0145,52.9417,52.9822,38558.0
2018-03-20 10:15:00,65.53,65.55,65.42,65.44,20525.0,53.0064,53.0226,52.9174,52.9336,20525.0
2018-03-20 10:20:00,65.45,65.52,65.4,65.5,10437.0,52.9417,52.9983,52.9013,52.9822,10437.0
2018-03-20 10:25:00,65.5,65.7,65.5,65.63,16158.0,52.9822,53.1439,52.9822,53.0873,16158.0
2018-03-20 10:30:00,65.63,65.72,65.62,65.64,9559.0,53.0873,53.1601,53.0792,53.0954,9559.0
2018-03-20 10:35:00,65.65,65.66,65.49,65.54,3921.0,53.1035,53.1116,52.9741,53.0145,3921.0
2018-03-20 10:40:00,65.54,65.57,65.44,65.45,5276.0,53.0145,53.0388,52.9336,52.9417,5276.0
2018-03-20 10:45:00,65.47,65.53,65.46,65.49,4100.0,52.9579,53.0064,52.9498,52.9741,4100.0
2018-03-20 10:50:00,65.47,65.57,65.47,65.57,5698.0,52.9579,53.0388,52.9579,53.0388,5698.0
2018-03-20 10:55:00,65.56,65.56,65.45,65.51,3748.0,53.0307,53.0307,52.9417,52.9902,3748.0
2018-03-20 11:00:00,65.52,65.56,65.49,65.54,5656.0,52.9983,53.0307,52.9741,53.0145,5656.0
2018-03-20 11:05:00,65.52,65.63,65.52,65.6,3028.0,52.9983,53.0873,52.9983,53.063,3028.0
2018-03-20 11:10:00,65.58,65.61,65.5,65.52,9527.0,53.0469,53.0711,52.9822,52.9983,9527.0
2018-03-20 11:15:00,65.53,65.63,65.51,65.61,6807.0,53.0064,53.0873,52.9902,53.0711,6807.0
2018-03-20 11:20:00,65.61,65.68,65.57,65.57,7532.0,53.0711,53.1278,53.0388,53.0388,7532.0
2018-03-20 11:25:00,65.58,65.63,65.56,65.61,8110.0,53.0469,53.0873,53.0307,53.0711,8110.0
2018-03-20 11:30:00,65.62,65.64,65.58,65.58,5164.0,53.0792,53.0954,53.0469,53.0469,5164.0
2018-03-20 11:35:00,65.59,65.67,65.58,65.67,7527.0,53.055,53.1197,53.0469,53.1197,7527.0
2018-03-20 11:40:00,65.66,65.66,65.55,65.59,6657.0,53.1116,53.1116,53.0226,53.055,6657.0
2018-03-20 11:45:00,65.55,65.58,65.48,65.54,16738.0,53.0226,53.0469,52.966,53.0145,16738.0
2018-03-20 11:50:00,65.55,65.57,65.41,65.47,7904.0,53.0226,53.0388,52.9094,52.9579,7904.0
2018-03-20 11:55:00,65.48,65.51,65.46,65.5,5573.0,52.966,52.9902,52.9498,52.9822,5573.0
2018-03-20 12:00:00,65.5,65.5,65.43,65.5,4465.0,52.9822,52.9822,52.9255,52.9822,4465.0
2018-03-20 12:05:00,65.49,65.49,65.37,65.37,6656.0,52.9741,52.9741,52.877,52.877,6656.0
2018-03-20 12:10:00,65.36,65.46,65.36,65.45,2402.0,52.8689,52.9498,52.8689,52.9417,2402.0
2018-03-20 12:15:00,65.43,65.48,65.42,65.47,4786.0,52.9255,52.966,52.9174,52.9579,4786.0
2018-03-20 12:20:00,65.46,65.52,65.46,65.51,14178.0,52.9498,52.9983,52.9498,52.9902,14178.0
2018-03-20 12:25:00,65.53,65.59,65.52,65.57,7406.0,53.0064,53.055,52.9983,53.0388,7406.0
2018-03-20 12:30:00,65.56,65.64,65.54,65.6,10609.0,53.0307,53.0954,53.0145,53.063,10609.0
2018-03-20 12:35:00,65.58,65.59,65.53,65.53,4995.0,53.0469,53.055,53.0064,53.0064,4995.0
2018-03-20 12:40:00,65.52,65.53,65.46,65.49,8773.0,52.9983,53.0064,52.9498,52.9741,8773.0
2018-03-20 12:45:00,65.48,65.52,65.44,65.44,4247.0,52.966,52.9983,52.9336,52.9336,4247.0
2018-03-20 12:50:00,65.45,65.46,65.42,65.46,7695.0,52.9417,52.9498,52.9174,52.9498,7695.0
2018-03-20 12:55:00,65.47,65.5,65.43,65.45,6321.0,52.9579,52.9822,52.9255,52.9417,6321.0
2018-03-20 13:00:00,65.43,65.5,65.43,65.49,9098.0,52.9255,52.9822,52.9255,52.9741,9098.0
2018-03-20 13:05:00,65.48,65.51,65.42,65.43,10279.0,52.966,52.9902,52.9174,52.9255,10279.0
2018-03-20 13:10:00,65.45,65.46,65.42,65.45,12752.0,52.9417,52.9498,52.9174,52.9417,12752.0
2018-03-20 13:15:00,65.44,65.48,65.43,65.48,5245.0,52.9336,52.966,52.9255,52.966,5245.0
2018-03-20 13:20:00,65.46,65.51,65.44,65.48,7799.0,52.9498,52.9902,52.9336,52.966,7799.0
2018-03-20 13:25:00,65.48,65.51,65.42,65.42,4181.0,52.966,52.9902,52.9174,52.9174,4181.0
2018-03-20 13:30:00,65.42,65.49,65.39,65.41,4355.0,52.9174,52.9741,52.8932,52.9094,4355.0
2018-03-20 13:35:00,65.39,65.43,65.38,65.38,3800.0,52.8932,52.9255,52.8851,52.8851,3800.0
2018-03-20 13:40:00,65.4,65.47,65.4,65.42,5369.0,52.9013,52.9579,52.9013,52.9174,5369.0
2018-03-20 13:45:00,65.42,65.47,65.41,65.45,5045.0,52.9174,52.9579,52.9094,52.9417,5045.0
2018-03-20 13:50:00,65.45,65.49,65.44,65.47,4120.0,52.9417,52.9741,52.9336,52.9579,4120.0
2018-03-20 13:55:00,65.46,65.46,65.41,65.41,6678.0,52.9498,52.9498,52.9094,52.9094,6678.0
2018-03-20 14:00:00,65.42,65.5,65.36,65.5,7674.0,52.9174,52.9822,52.8689,52.9822,7674.0
2018-03-20 14:05:00,65.51,65.58,65.51,65.55,6921.0,52.9902,53.0469,52.9902,53.0226,6921.0
2018-03-20 14:10:00,65.55,65.58,65.51,65.53,9242.0,53.0226,53.0469,52.9902,53.0064,9242.0
2018-03-20 14:15:00,65.53,65.53,65.51,65.51,14248.0,53.0064,53.0064,52.9902,52.9902,14248.0
2018-03-20 14:20:00,65.51,65.52,65.48,65.51,19200.0,52.9902,52.9983,52.966,52.9902,19200.0
2018-03-20 14:25:00,65.5,65.53,65.5,65.51,7898.0,52.9822,53.0064,52.9822,52.9902,7898.0
2018-03-20 14:30:00,65.52,65.54,65.51,65.54,16747.0,52.9983,53.0145,52.9902,53.0145,16747.0
2018-03-20 14:35:00,65.53,65.54,65.51,65.52,11746.0,53.0064,53.0145,52.9902,52.9983,11746.0
2018-03-20 14:40:00,65.52,65.54,65.5,65.54,12150.0,52.9983,53.0145,52.9822,53.0145,12150.0
2018-03-20 14:45:00,65.53,65.54,65.5,65.54,7318.0,53.0064,53.0145,52.9822,53.0145,7318.0
2018-03-20 14:50:00,65.54,65.67,65.53,65.64,24784.0,53.0145,53.1197,53.0064,53.0954,24784.0
2018-03-20 14:55:00,65.65,65.7,65.62,65.7,4994.0,53.1035,53.1439,53.0792,53.1439,4994.0
2018-03-20 15:00:00,65.71,65.76,65.67,65.76,8959.0,53.152,53.1925,53.1197,53.1925,8959.0
2018-03-20 15:05:00,65.76,65.85,65.76,65.82,7065.0,53.1925,53.2653,53.1925,53.241,7065.0
2018-03-20 15:10:00,65.83,65.89,65.8,65.89,7118.0,53.2491,53.2976,53.2248,53.2976,7118.0
2018-03-20 15:15:00,65.89,65.89,65.8,65.8,9784.0,53.2976,53.2976,53.2248,53.2248,9784.0
2018-03-20 15:20:00,65.81,65.83,65.76,65.77,10239.0,53.2329,53.2491,53.1925,53.2006,10239.0
2018-03-20 15:25:00,65.77,65.77,65.68,65.7,32231.0,53.2006,53.2006,53.1278,53.1439,32231.0
2018-03-20 15:30:00,65.7,65.77,65.68,65.77,18472.0,53.1439,53.2006,53.1278,53.2006,18472.0
2018-03-20 15:35:00,65.77,65.77,65.63,65.7,12454.0,53.2006,53.2006,53.0873,53.1439,12454.0
2018-03-20 15:40:00,65.71,65.71,65.53,65.53,44397.0,53.152,53.152,53.0064,53.0064,44397.0
2018-03-20 15:45:00,65.53,65.63,65.52,65.55,37406.0,53.0064,53.0873,52.9983,53.0226,37406.0
2018-03-20 15:50:00,65.55,65.55,65.4,65.43,104306.0,53.0226,53.0226,52.9013,52.9255,104306.0
2018-03-20 15:55:00,65.43,65.55,65.4,65.52,55356.0,52.9255,53.0226,52.9013,52.9983,55356.0
2018-03-21 09:30:00,65.51,65.64,65.34,65.64,17814.0,52.9902,53.0954,52.8527,53.0954,17814.0
2018-03-21 09:35:00,65.62,65.71,65.57,65.63,2450.0,53.0792,53.152,53.0388,53.0873,2450.0
2018-03-21 09:40:00,65.63,65.63,65.3,65.36,6735.0,53.0873,53.0873,52.8204,52.8689,6735.0
2018-03-21 09:45:00,65.38,65.54,65.38,65.45,16822.0,52.8851,53.0145,52.8851,52.9417,16822.0
2018-03-21 09:50:00,65.46,65.51,65.38,65.45,12510.0,52.9498,52.9902,52.8851,52.9417,12510.0
2018-03-21 09:55:00,65.42,65.61,65.42,65.54,17968.0,52.9174,53.0711,52.9174,53.0145,17968.0
2018-03-21 10:00:00,65.51,65.58,65.38,65.46,8097.0,52.9902,53.0469,52.8851,52.9498,8097.0
2018-03-21 10:05:00,65.47,65.47,65.34,65.42,20764.0,52.9579,52.9579,52.8527,52.9174,20764.0
2018-03-21 10:10:00,65.44,65.59,65.44,65.59,5100.0,52.9336,53.055,52.9336,53.055,5100.0
2018-03-21 10:15:00,65.58,65.61,65.49,65.49,13577.0,53.0469,53.0711,52.9741,52.9741,13577.0
2018-03-21 10:20:00,65.48,65.52,65.39,65.43,46329.0,52.966,52.9983,52.8932,52.9255,46329.0
2018-03-21 10:25:00,65.44,65.47,65.35,65.37,10508.0,52.9336,52.9579,52.8608,52.877,10508.0
2018-03-21 10:30:00,65.41,65.41,65.29,65.31,14369.0,52.9094,52.9094,52.8123,52.8285,14369.0
2018-03-21 10:35:00,65.31,65.33,65.26,65.3,13162.0,52.8285,52.8446,52.788,52.8204,13162.0
2018-03-21 10:40:00,65.33,65.39,65.31,65.37,83898.0,52.8446,52.8932,52.8285,52.877,83898.0
2018-03-21 10:45:00,65.35,65.41,65.35,65.36,37670.0,52.8608,52.9094,52.8608,52.8689,37670.0
2018-03-21 10:50:00,65.38,65.6,65.35,65.6,10304.0,52.8851,53.063,52.8608,53.063,10304.0
2018-03-21 10:55:00,65.6,65.62,65.52,65.55,20245.0,53.063,53.0792,52.9983,53.0226,20245.0
2018-03-21 11:00:00,65.56,65.56,65.47,65.5,17480.0,53.0307,53.0307,52.9579,52.9822,17480.0
2018-03-21 11:05:00,65.5,65.55,65.49,65.55,18702.0,52.9822,53.0226,52.9741,53.0226,18702.0
2018-03-21 11:10:00,65.54,65.57,65.51,65.53,29448.0,53.0145,53.0388,52.9902,53.0064,29448.0
2018-03-21 11:15:00,65.54,65.69,65.54,65.69,8471.0,53.0145,53.1358,53.0145,53.1358,8471.0
2018-03-21 11:20:00,65.68,65.7,65.6,65.6,3791.0,53.1278,53.1439,53.063,53.063,3791.0
2018-03-21 11:25:00,65.58,65.67,65.58,65.67,9000.0,53.0469,53.1197,53.0469,53.1197,9000.0
2018-03-21 11:30:00,65.68,65.76,65.65,65.67,19480.0,53.1278,53.1925,53.1035,53.1197,19480.0
2018-03-21 11:35:00,65.69,65.81,65.67,65.81,9238.0,53.1358,53.2329,53.1197,53.2329,9238.0
2018-03-21 11:40:00,65.79,65.82,65.75,65.75,2290.0,53.2167,53.241,53.1844,53.1844,2290.0
2018-03-21 11:45:00,65.74,65.76,65.6,65.61,30332.0,53.1763,53.1925,53.063,53.0711,30332.0
2018-03-21 11:50:00,65.61,65.71,65.58,65.69,11990.0,53.0711,53.152,53.0469,53.1358,11990.0
2018-03-21 11:55:00,65.7,65.79,65.7,65.79,10563.0,53.1439,53.2167,53.1439,53.2167,10563.0
2018-03-21 12:00:00,65.77,65.78,65.65,65.67,4968.0,53.2006,53.2086,53.1035,53.1197,4968.0
2018-03-21 12:05:00,65.66,65.68,65.62,65.65,7500.0,53.1116,53.1278,53.0792,53.1035,7500.0
2018-03-21 12:10:00,65.62,65.63,65.58,65.58,2807.0,53.0792,53.0873,53.0469,53.0469,2807.0
2018-03-21 12:15:00,65.59,65.65,65.58,65.62,3900.0,53.055,53.1035,53.0469,53.0792,3900.0
2018-03-21 12:20:00,65.64,65.65,65.59,65.6,9542.0,53.0954,53.1035,53.055,53.063,9542.0
2018-03-21 12:25:00,65.61,65.66,65.55,65.58,19576.0,53.0711,53.1116,53.0226,53.0469,19576.0
2018-03-21 12:30:00,65.58,65.6,65.56,65.59,4825.0,53.0469,53.063,53.0307,53.055,4825.0
2018-03-21 12:35:00,65.59,65.72,65.59,65.71,8400.0,53.055,53.1601,53.055,53.152,8400.0
2018-03-21 12:40:00,65.7,65.76,65.69,65.75,28255.0,53.1439,53.1925,53.1358,53.1844,28255.0
2018-03-21 12:45:00,65.76,65.76,65.73,65.75,22639.0,53.1925,53.1925,53.1682,53.1844,22639.0
2018-03-21 12:50:00,65.75,65.8,65.73,65.79,16954.0,53.1844,53.2248,53.1682,53.2167,16954.0
2018-03-21 12:55:00,65.8,65.86,65.8,65.84,11355.0,53.2248,53.2734,53.2248,53.2572,11355.0
2018-03-21 13:00:00,65.84,65.85,65.83,65.83,2736.0,53.2572,53.2653,53.2491,53.2491,2736.0
2018-03-21 13:05:00,65.84,65.85,65.67,65.69,15124.0,53.2572,53.2653,53.1197,53.1358,15124.0
2018-03-21 13:10:00,65.68,65.69,65.63,65.68,5556.0,53.1278,53.1358,53.0873,53.1278,5556.0
2018-03-21 13:15:00,65.69,65.7,65.62,65.65,4019.0,53.1358,53.1439,53.0792,53.1035,4019.0
2018-03-21 13:20:00,65.68,65.68,65.63,65.64,4923.0,53.1278,53.1278,53.0873,53.0954,4923.0
2018-03-21 13:25:00,65.63,65.63,65.53,65.54,5200.0,53.0873,53.0873,53.0064,53.0145,5200.0
2018-03-21 13:30:00,65.53,65.54,65.49,65.5,9078.0,53.0064,53.0145,52.9741,52.9822,9078.0
2018-03-21 13:35:00,65.51,65.56,65.5,65.51,5900.0,52.9902,53.0307,52.9822,52.9902,5900.0
2018-03-21 13:40:00,65.5,65.57,65.49,65.56,10054.0,52.9822,53.0388,52.9741,53.0307,10054.0
2018-03-21 13:45:00,65.56,65.73,65.56,65.71,12849.0,53.0307,53.1682,53.0307,53.152,12849.0
2018-03-21 13:50:00,65.68,65.79,65.68,65.77,8781.0,53.1278,53.2167,53.1278,53.2006,8781.0
2018-03-21 13:55:00,65.75,65.82,65.73,65.82,11819.0,53.1844,53.241,53.1682,53.241,11819.0
2018-03-21 14:00:00,65.82,66.29,65.55,65.89,32827.0,53.241,53.6212,53.0226,53.2976,32827.0
2018-03-21 14:05:00,65.82,66.02,65.79,66.02,40003.0,53.241,53.4028,53.2167,53.4028,40003.0
2018-03-21 14:10:00,65.95,65.98,65.87,65.94,16463.0,53.3462,53.3704,53.2814,53.3381,16463.0
2018-03-21 14:15:00,65.95,66.03,65.85,65.85,22618.0,53.3462,53.4109,53.2653,53.2653,22618.0
2018-03-21 14:20:00,65.88,65.88,65.74,65.76,10723.0,53.2895,53.2895,53.1763,53.1925,10723.0
2018-03-21 14:25:00,65.73,65.78,65.63,65.68,13862.0,53.1682,53.2086,53.0873,53.1278,13862.0
2018-03-21 14:30:00,65.71,65.75,65.61,65.74,15548.0,53.152,53.1844,53.0711,53.1763,15548.0
2018-03-21 14:35:00,65.73,65.74,65.53,65.54,16644.0,53.1682,53.1763,53.0064,53.0145,16644.0
2018-03-21 14:40:00,65.54,65.63,65.46,65.6,38697.0,53.0145,53.0873,52.9498,53.063,38697.0
2018-03-21 14:45:00,65.59,65.61,65.43,65.43,21474.0,53.055,53.0711,52.9255,52.9255,21474.0
2018-03-21 14:50:00,65.42,65.46,65.31,65.46,40680.0,52.9174,52.9498,52.8285,52.9498,40680.0
2018-03-21 14:55:00,65.48,65.6,65.46,65.56,44879.0,52.966,53.063,52.9498,53.0307,44879.0
2018-03-21 15:00:00,65.56,65.77,65.54,65.71,20438.0,53.0307,53.2006,53.0145,53.152,20438.0
2018-03-21 15:05:00,65.73,65.8,65.65,65.78,31256.0,53.1682,53.2248,53.1035,53.2086,31256.0
2018-03-21 15:10:00,65.77,65.99,65.75,65.99,41076.0,53.2006,53.3785,53.1844,53.3785,41076.0
2018-03-21 15:15:00,66.0,66.0,65.85,65.9,70243.0,53.3866,53.3866,53.2653,53.3057,70243.0
2018-03-21 15:20:00,65.9,66.01,65.83,65.9,52681.0,53.3057,53.3947,53.2491,53.3057,52681.0
2018-03-21 15:25:00,65.9,65.92,65.83,65.91,153125.0,53.3057,53.3219,53.2491,53.3138,153125.0
2018-03-21 15:30:00,65.9,66.0,65.87,65.96,64391.0,53.3057,53.3866,53.2814,53.3542,64391.0
2018-03-21 15:35:00,65.97,66.1,65.96,66.01,80461.0,53.3623,53.4675,53.3542,53.3947,80461.0
2018-03-21 15:40:00,66.0,66.03,65.81,65.81,87865.0,53.3866,53.4109,53.2329,53.2329,87865.0
2018-03-21 15:45:00,65.81,65.89,65.8,65.8,75600.0,53.2329,53.2976,53.2248,53.2248,75600.0
2018-03-21 15:50:00,65.78,65.84,65.74,65.79,105562.0,53.2086,53.2572,53.1763,53.2167,105562.0
2018-03-21 15:55:00,65.8,65.81,65.47,65.56,293967.0,53.2248,53.2329,52.9579,53.0307,293967.0
2018-03-22 09:30:00,65.11,65.25,64.79,64.93,30736.0,52.6667,52.7799,52.4079,52.5211,30736.0
2018-03-22 09:35:00,64.93,65.15,64.91,64.91,6107.0,52.5211,52.699,52.5049,52.5049,6107.0
2018-03-22 09:40:00,64.92,65.13,64.83,64.94,9672.0,52.513,52.6829,52.4402,52.5292,9672.0
2018-03-22 09:45:00,64.86,64.86,64.55,64.74,16468.0,52.4645,52.4645,52.2137,52.3674,16468.0
2018-03-22 09:50:00,64.77,64.84,64.64,64.68,26618.0,52.3917,52.4483,52.2865,52.3189,26618.0
2018-03-22 09:55:00,64.69,64.9,64.69,64.7,13008.0,52.327,52.4968,52.327,52.3351,13008.0
2018-03-22 10:00:00,64.66,64.8,64.6,64.79,19691.0,52.3027,52.4159,52.2542,52.4079,19691.0
2018-03-22 10:05:00,64.75,64.87,64.55,64.87,17840.0,52.3755,52.4726,52.2137,52.4726,17840.0
2018-03-22 10:10:00,64.87,65.15,64.79,65.12,34637.0,52.4726,52.699,52.4079,52.6748,34637.0
2018-03-22 10:15:00,65.15,65.17,64.95,64.95,9331.0,52.699,52.7152,52.5373,52.5373,9331.0
2018-03-22 10:20:00,64.94,64.99,64.88,64.88,7116.0,52.5292,52.5696,52.4807,52.4807,7116.0
2018-03-22 10:25:00,64.88,64.93,64.84,64.89,8872.0,52.4807,52.5211,52.4483,52.4887,8872.0
2018-03-22 10:30:00,64.87,64.91,64.78,64.86,10765.0,52.4726,52.5049,52.3998,52.4645,10765.0
2018-03-22 10:35:00,64.84,64.87,64.71,64.83,11719.0,52.4483,52.4726,52.3431,52.4402,11719.0
2018-03-22 10:40:00,64.83,64.89,64.71,64.72,17736.0,52.4402,52.4887,52.3431,52.3512,17736.0
2018-03-22 10:45:00,64.74,64.76,64.56,64.58,7900.0,52.3674,52.3836,52.2218,52.238,7900.0
2018-03-22 10:50:00,64.57,64.6,64.52,64.54,5700.0,52.2299,52.2542,52.1895,52.2056,5700.0
2018-03-22 10:55:00,64.53,64.53,64.41,64.49,7547.0,52.1975,52.1975,52.1005,52.1652,7547.0
2018-03-22 11:00:00,64.48,64.57,64.45,64.5,6492.0,52.1571,52.2299,52.1328,52.1733,6492.0
2018-03-22 11:05:00,64.52,64.55,64.44,64.49,5847.0,52.1895,52.2137,52.1247,52.1652,5847.0
2018-03-22 11:10:00,64.51,64.51,64.43,64.48,5471.0,52.1814,52.1814,52.1167,52.1571,5471.0
2018-03-22 11:15:00,64.5,64.61,64.43,64.6,22259.0,52.1733,52.2623,52.1167,52.2542,22259.0
2018-03-22 11:20:00,64.6,64.6,64.38,64.38,19357.0,52.2542,52.2542,52.0762,52.0762,19357.0
2018-03-22 11:25:00,64.38,64.41,64.27,64.38,20705.0,52.0762,52.1005,51.9872,52.0762,20705.0
2018-03-22 11:30:00,64.38,64.38,64.28,64.36,28831.0,52.0762,52.0762,51.9953,52.06,28831.0
2018-03-22 11:35:00,64.36,64.36,64.2,64.25,44596.0,52.06,52.06,51.9306,51.9711,44596.0
2018-03-22 11:40:00,64.24,64.28,64.06,64.1,44000.0,51.963,51.9953,51.8174,51.8497,44000.0
2018-03-22 11:45:00,64.1,64.1,64.03,64.06,10215.0,51.8497,51.8497,51.7931,51.8174,10215.0
2018-03-22 11:50:00,64.06,64.16,63.97,64.15,23205.0,51.8174,51.8983,51.7446,51.8902,23205.0
2018-03-22 11:55:00,64.15,64.21,64.08,64.08,9641.0,51.8902,51.9387,51.8335,51.8335,9641.0
2018-03-22 12:00:00,64.09,64.09,63.97,64.09,41645.0,51.8416,51.8416,51.7446,51.8416,41645.0
2018-03-22 12:05:00,64.1,64.25,64.1,64.17,7275.0,51.8497,51.9711,51.8497,51.9063,7275.0
2018-03-22 12:10:00,64.18,64.23,64.17,64.21,6823.0,51.9144,51.9549,51.9063,51.9387,6823.0
2018-03-22 12:15:00,64.2,64.47,64.14,64.4,20960.0,51.9306,52.149,51.8821,52.0924,20960.0
2018-03-22 12:20:00,64.4,64.54,64.38,64.42,39985.0,52.0924,52.2056,52.0762,52.1086,39985.0
2018-03-22 12:25:00,64.42,64.7,64.39,64.65,15890.0,52.1086,52.3351,52.0843,52.2946,15890.0
2018-03-22 12:30:00,64.62,64.65,64.5,64.52,10779.0,52.2703,52.2946,52.1733,52.1895,10779.0
2018-03-22 12:35:00,64.56,64.61,64.49,64.5,7073.0,52.2218,52.2623,52.1652,52.1733,7073.0
2018-03-22 12:40:00,64.48,64.53,64.43,64.45,17404.0,52.1571,52.1975,52.1167,52.1328,17404.0
2018-03-22 12:45:00,64.45,64.45,64.33,64.4,14070.0,52.1328,52.1328,52.0358,52.0924,14070.0
2018-03-22 12:50:00,64.41,64.53,64.41,64.48,12110.0,52.1005,52.1975,52.1005,52.1571,12110.0
2018-03-22 12:55:00,64.51,64.53,64.3,64.3,12333.0,52.1814,52.1975,52.0115,52.0115,12333.0
2018-03-22 13:00:00,64.29,64.32,64.21,64.26,23191.0,52.0034,52.0277,51.9387,51.9791,23191.0
2018-03-22 13:05:00,64.24,64.26,64.17,64.26,21233.0,51.963,51.9791,51.9063,51.9791,21233.0
2018-03-22 13:10:00,64.27,64.36,64.22,64.33,8055.0,51.9872,52.06,51.9468,52.0358,8055.0
2018-03-22 13:15:00,64.37,64.4,64.34,64.35,6248.0,52.0681,52.0924,52.0439,52.0519,6248.0
2018-03-22 13:20:00,64.35,64.48,64.31,64.48,11629.0,52.0519,52.1571,52.0196,52.1571,11629.0
2018-03-22 13:25:00,64.49,64.62,64.45,64.6,4777.0,52.1652,52.2703,52.1328,52.2542,4777.0
2018-03-22 13:30:00,64.62,64.63,64.56,64.6,6489.0,52.2703,52.2784,52.2218,52.2542,6489.0
2018-03-22 13:35:00,64.65,64.69,64.63,64.63,4792.0,52.2946,52.327,52.2784,52.2784,4792.0
2018-03-22 13:40:00,64.65,64.67,64.56,64.61,16785.0,52.2946,52.3108,52.2218,52.2623,16785.0
2018-03-22 13:45:00,64.62,64.67,64.5,64.56,44169.0,52.2703,52.3108,52.1733,52.2218,44169.0
2018-03-22 13:50:00,64.57,64.64,64.52,64.55,18823.0,52.2299,52.2865,52.1895,52.2137,18823.0
2018-03-22 13:55:00,64.57,64.62,64.52,64.62,9522.0,52.2299,52.2703,52.1895,52.2703,9522.0
2018-03-22 14:00:00,64.61,64.63,64.52,64.58,11533.0,52.2623,52.2784,52.1895,52.238,11533.0
2018-03-22 14:05:00,64.57,64.59,64.52,64.52,28186.0,52.2299,52.2461,52.1895,52.1895,28186.0
2018-03-22 14:10:00,64.51,64.59,64.47,64.56,9355.0,52.1814,52.2461,52.149,52.2218,9355.0
2018-03-22 14:15:00,64.56,64.6,64.47,64.5,27590.0,52.2218,52.2542,52.149,52.1733,27590.0
2018-03-22 14:20:00,64.51,64.52,64.37,64.37,13597.0,52.1814,52.1895,52.0681,52.0681,13597.0
2018-03-22 14:25:00,64.36,64.39,64.27,64.32,27758.0,52.06,52.0843,51.9872,52.0277,27758.0
2018-03-22 14:30:00,64.31,64.38,64.26,64.35,37609.0,52.0196,52.0762,51.9791,52.0519,37609.0
2018-03-22 14:35:00,64.35,64.48,64.34,64.45,23691.0,52.0519,52.1571,52.0439,52.1328,23691.0
2018-03-22 14:40:00,64.46,64.5,64.44,64.45,11207.0,52.1409,52.1733,52.1247,52.1328,11207.0
2018-03-22 14:45:00,64.47,64.56,64.45,64.53,12109.0,52.149,52.2218,52.1328,52.1975,12109.0
2018-03-22 14:50:00,64.5,64.53,64.42,64.42,11273.0,52.1733,52.1975,52.1086,52.1086,11273.0
2018-03-22 14:55:00,64.41,64.45,64.32,64.33,29957.0,52.1005,52.1328,52.0277,52.0358,29957.0
2018-03-22 15:00:00,64.33,64.53,64.32,64.48,15385.0,52.0358,52.1975,52.0277,52.1571,15385.0
2018-03-22 15:05:00,64.46,64.48,64.33,64.35,13357.0,52.1409,52.1571,52.0358,52.0519,13357.0
2018-03-22 15:10:00,64.36,64.38,64.28,64.3,16046.0,52.06,52.0762,51.9953,52.0115,16046.0
2018-03-22 15:15:00,64.29,64.29,64.15,64.19,32909.0,52.0034,52.0034,51.8902,51.9225,32909.0
2018-03-22 15:20:00,64.17,64.43,64.17,64.35,29326.0,51.9063,52.1167,51.9063,52.0519,29326.0
2018-03-22 15:25:00,64.35,64.4,64.23,64.23,31716.0,52.0519,52.0924,51.9549,51.9549,31716.0
2018-03-22 15:30:00,64.23,64.24,64.06,64.1,34110.0,51.9549,51.963,51.8174,51.8497,34110.0
2018-03-22 15:35:00,64.11,64.11,64.0,64.06,25724.0,51.8578,51.8578,51.7688,51.8174,25724.0
2018-03-22 15:40:00,64.06,64.06,63.93,63.96,41829.0,51.8174,51.8174,51.7122,51.7365,41829.0
2018-03-22 15:45:00,63.95,63.95,63.64,63.74,41264.0,51.7284,51.7284,51.4776,51.5585,41264.0
2018-03-22 15:50:00,63.75,63.75,63.52,63.59,101049.0,51.5666,51.5666,51.3806,51.4372,101049.0
2018-03-22 15:55:00,63.59,63.61,63.45,63.49,225280.0,51.4372,51.4534,51.3239,51.3563,225280.0
2018-03-23 09:30:00,63.51,63.72,63.29,63.44,35826.0,51.3725,51.5423,51.1945,51.3159,35826.0
2018-03-23 09:35:00,63.49,63.86,63.47,63.79,27074.0,51.3563,51.6556,51.3401,51.599,27074.0
2018-03-23 09:40:00,63.78,63.87,63.55,63.63,114449.0,51.5909,51.6637,51.4048,51.4695,114449.0
2018-03-23 09:45:00,63.62,63.68,63.46,63.49,23073.0,51.4615,51.51,51.332,51.3563,23073.0
2018-03-23 09:50:00,63.5,63.74,63.48,63.64,44269.0,51.3644,51.5585,51.3482,51.4776,44269.0
2018-03-23 09:55:00,63.67,63.73,63.43,63.48,17148.0,51.5019,51.5504,51.3078,51.3482,17148.0
2018-03-23 10:00:00,63.52,63.58,63.35,63.39,22241.0,51.3806,51.4291,51.2431,51.2754,22241.0
2018-03-23 10:05:00,63.41,63.42,63.05,63.25,91232.0,51.2916,51.2997,51.0004,51.1622,91232.0
2018-03-23 10:10:00,63.23,63.4,63.17,63.2,17655.0,51.146,51.2835,51.0975,51.1217,17655.0
2018-03-23 10:15:00,63.2,63.25,62.96,63.02,19119.0,51.1217,51.1622,50.9276,50.9761,19119.0
2018-03-23 10:20:00,63.04,63.1,62.94,62.99,17422.0,50.9923,51.0408,50.9114,50.9519,17422.0
2018-03-23 10:25:00,63.0,63.06,62.81,62.98,35770.0,50.9599,51.0085,50.8063,50.9438,35770.0
2018-03-23 10:30:00,62.98,63.14,62.98,63.13,8113.0,50.9438,51.0732,50.9438,51.0651,8113.0
2018-03-23 10:35:00,63.13,63.13,62.9,62.96,16558.0,51.0651,51.0651,50.8791,50.9276,16558.0
2018-03-23 10:40:00,62.98,63.07,62.95,62.98,17298.0,50.9438,51.0166,50.9195,50.9438,17298.0
2018-03-23 10:45:00,62.98,63.09,62.92,62.99,57256.0,50.9438,51.0327,50.8952,50.9519,57256.0
2018-03-23 10:50:00,62.99,63.15,62.97,63.14,88170.0,50.9519,51.0813,50.9357,51.0732,88170.0
2018-03-23 10:55:00,63.14,63.28,63.07,63.28,17188.0,51.0732,51.1864,51.0166,51.1864,17188.0
2018-03-23 11:00:00,63.3,63.33,63.07,63.11,26739.0,51.2026,51.2269,51.0166,51.0489,26739.0
2018-03-23 11:05:00,63.12,63.23,63.07,63.21,11795.0,51.057,51.146,51.0166,51.1298,11795.0
2018-03-23 11:10:00,63.23,63.28,63.19,63.24,8476.0,51.146,51.1864,51.1136,51.1541,8476.0
2018-03-23 11:15:00,63.25,63.27,63.12,63.17,8306.0,51.1622,51.1783,51.057,51.0975,8306.0
2018-03-23 11:20:00,63.18,63.18,63.08,63.12,16211.0,51.1055,51.1055,51.0247,51.057,16211.0
2018-03-23 11:25:00,63.13,63.13,62.88,62.9,36297.0,51.0651,51.0651,50.8629,50.8791,36297.0
2018-03-23 11:30:00,62.93,62.93,62.76,62.83,20533.0,50.9033,50.9033,50.7658,50.8224,20533.0
2018-03-23 11:35:00,62.83,62.83,62.63,62.69,43021.0,50.8224,50.8224,50.6607,50.7092,43021.0
2018-03-23 11:40:00,62.71,62.78,62.68,62.78,30912.0,50.7254,50.782,50.7011,50.782,30912.0
2018-03-23 11:45:00,62.78,62.78,62.58,62.58,17118.0,50.782,50.782,50.6202,50.6202,17118.0
2018-03-23 11:50:00,62.59,62.71,62.54,62.67,19974.0,50.6283,50.7254,50.5879,50.693,19974.0
2018-03-23 11:55:00,62.67,62.68,62.42,62.42,71050.0,50.693,50.7011,50.4908,50.4908,71050.0
2018-03-23 12:00:00,62.44,62.7,62.44,62.7,16390.0,50.507,50.7173,50.507,50.7173,16390.0
2018-03-23 12:05:00,62.68,62.78,62.64,62.71,18754.0,50.7011,50.782,50.6687,50.7254,18754.0
2018-03-23 12:10:00,62.71,62.71,62.43,62.48,27805.0,50.7254,50.7254,50.4989,50.5393,27805.0
2018-03-23 12:15:00,62.46,62.47,62.29,62.29,21904.0,50.5231,50.5312,50.3856,50.3856,21904.0
2018-03-23 12:20:00,62.3,62.48,62.29,62.46,29256.0,50.3937,50.5393,50.3856,50.5231,29256.0
2018-03-23 12:25:00,62.44,62.53,62.44,62.5,28003.0,50.507,50.5798,50.507,50.5555,28003.0
2018-03-23 12:30:00,62.5,62.5,62.4,62.42,16328.0,50.5555,50.5555,50.4746,50.4908,16328.0
2018-03-23 12:35:00,62.43,62.49,62.26,62.28,29802.0,50.4989,50.5474,50.3614,50.3775,29802.0
2018-03-23 12:40:00,62.29,62.3,62.17,62.21,22181.0,50.3856,50.3937,50.2886,50.3209,22181.0
2018-03-23 12:45:00,62.23,62.38,62.22,62.32,12593.0,50.3371,50.4584,50.329,50.4099,12593.0
2018-03-23 12:50:00,62.33,62.42,62.31,62.42,11834.0,50.418,50.4908,50.4018,50.4908,11834.0
2018-03-23 12:55:00,62.42,62.43,62.26,62.26,7670.0,50.4908,50.4989,50.3614,50.3614,7670.0
2018-03-23 13:00:00,62.26,62.41,62.19,62.41,16318.0,50.3614,50.4827,50.3047,50.4827,16318.0
2018-03-23 13:05:00,62.41,62.63,62.38,62.6,16250.0,50.4827,50.6607,50.4584,50.6364,16250.0
2018-03-23 13:10:00,62.62,62.66,62.55,62.58,7925.0,50.6526,50.6849,50.5959,50.6202,7925.0
2018-03-23 13:15:00,62.55,62.55,62.47,62.49,10863.0,50.5959,50.5959,50.5312,50.5474,10863.0
2018-03-23 13:20:00,62.48,62.62,62.44,62.62,14176.0,50.5393,50.6526,50.507,50.6526,14176.0
2018-03-23 13:25:00,62.58,62.59,62.47,62.53,12347.0,50.6202,50.6283,50.5312,50.5798,12347.0
2018-03-23 13:30:00,62.54,62.62,62.46,62.49,12409.0,50.5879,50.6526,50.5231,50.5474,12409.0
2018-03-23 13:35:00,62.49,62.53,62.42,62.44,13314.0,50.5474,50.5798,50.4908,50.507,13314.0
2018-03-23 13:40:00,62.44,62.53,62.43,62.46,18385.0,50.507,50.5798,50.4989,50.5231,18385.0
2018-03-23 13:45:00,62.47,62.6,62.46,62.6,31892.0,50.5312,50.6364,50.5231,50.6364,31892.0
2018-03-23 13:50:00,62.61,62.82,62.6,62.82,17112.0,50.6445,50.8143,50.6364,50.8143,17112.0
2018-03-23 13:55:00,62.82,62.82,62.7,62.73,18525.0,50.8143,50.8143,50.7173,50.7415,18525.0
2018-03-23 14:00:00,62.72,62.79,62.64,62.68,23942.0,50.7335,50.7901,50.6687,50.7011,23942.0
2018-03-23 14:05:00,62.68,62.68,62.54,62.55,19473.0,50.7011,50.7011,50.5879,50.5959,19473.0
2018-03-23 14:10:00,62.54,62.55,62.44,62.46,27041.0,50.5879,50.5959,50.507,50.5231,27041.0
2018-03-23 14:15:00,62.45,62.45,62.31,62.33,29867.0,50.5151,50.5151,50.4018,50.418,29867.0
2018-03-23 14:20:00,62.33,62.43,62.25,62.29,29325.0,50.418,50.4989,50.3533,50.3856,29325.0
2018-03-23 14:25:00,62.29,62.39,62.23,62.39,25199.0,50.3856,50.4665,50.3371,50.4665,25199.0
2018-03-23 14:30:00,62.37,62.38,62.23,62.27,21756.0,50.4503,50.4584,50.3371,50.3695,21756.0
2018-03-23 14:35:00,62.27,62.31,62.22,62.28,27968.0,50.3695,50.4018,50.329,50.3775,27968.0
2018-03-23 14:40:00,62.27,62.32,62.22,62.3,31896.0,50.3695,50.4099,50.329,50.3937,31896.0
2018-03-23 14:45:00,62.3,62.3,62.06,62.07,26728.0,50.3937,50.3937,50.1996,50.2077,26728.0
2018-03-23 14:50:00,62.07,62.09,61.94,62.03,48744.0,50.2077,50.2239,50.1025,50.1753,48744.0
2018-03-23 14:55:00,62.02,62.03,61.57,61.68,47235.0,50.1672,50.1753,49.8032,49.8922,47235.0
2018-03-23 15:00:00,61.71,61.79,61.61,61.77,45933.0,49.9165,49.9812,49.8356,49.965,45933.0
2018-03-23 15:05:00,61.76,61.85,61.66,61.71,67803.0,49.9569,50.0297,49.876,49.9165,67803.0
2018-03-23 15:10:00,61.72,61.92,61.72,61.9,51593.0,49.9246,50.0863,49.9246,50.0702,51593.0
2018-03-23 15:15:00,61.89,62.11,61.89,62.1,59722.0,50.0621,50.24,50.0621,50.2319,59722.0
2018-03-23 15:20:00,62.1,62.16,62.05,62.1,61120.0,50.2319,50.2805,50.1915,50.2319,61120.0
2018-03-23 15:25:00,62.09,62.36,62.09,62.31,118099.0,50.2239,50.4423,50.2239,50.4018,118099.0
2018-03-23 15:30:00,62.3,62.33,62.24,62.25,153554.0,50.3937,50.418,50.3452,50.3533,153554.0
2018-03-23 15:35:00,62.24,62.25,62.04,62.2,95727.0,50.3452,50.3533,50.1834,50.3128,95727.0
2018-03-23 15:40:00,62.19,62.26,62.04,62.13,104375.0,50.3047,50.3614,50.1834,50.2562,104375.0
2018-03-23 15:45:00,62.13,62.14,61.93,62.08,91955.0,50.2562,50.2643,50.0944,50.2158,91955.0
2018-03-23 15:50:00,62.09,62.09,61.79,61.8,215079.0,50.2239,50.2239,49.9812,49.9893,215079.0
2018-03-23 15:55:00,61.79,62.15,61.72,61.74,361837.0,49.9812,50.2724,49.9246,49.9407,361837.0
2018-03-26 09:30:00,63.4,64.58,63.21,63.73,66668.0,51.2835,52.238,51.1298,51.5504,66668.0
2018-03-26 09:35:00,63.82,64.25,63.61,63.82,106822.0,51.6232,51.9711,51.4534,51.6232,106822.0
2018-03-26 09:40:00,63.85,64.14,63.79,63.95,101694.0,51.6475,51.8821,51.599,51.7284,101694.0
2018-03-26 09:45:00,63.95,64.25,63.8,64.13,69651.0,51.7284,51.9711,51.6071,51.874,69651.0
2018-03-26 09:50:00,64.13,64.3,63.97,64.09,72388.0,51.874,52.0115,51.7446,51.8416,72388.0
2018-03-26 09:55:00,64.08,64.16,63.04,63.1,302479.0,51.8335,51.8983,50.9923,51.0408,302479.0
2018-03-26 10:00:00,63.13,63.18,61.66,61.67,304915.0,51.0651,51.1055,49.876,49.8841,304915.0
2018-03-26 10:05:00,61.67,62.02,60.27,60.55,456466.0,49.8841,50.1672,48.7517,48.9782,456466.0
2018-03-26 10:10:00,60.62,61.17,60.39,60.5,171673.0,49.0348,49.4797,48.8487,48.9377,171673.0
2018-03-26 10:15:00,60.55,60.6,59.95,60.34,290384.0,48.9782,49.0186,48.4928,48.8083,290384.0
2018-03-26 10:20:00,60.35,60.6,60.28,60.53,71311.0,48.8164,49.0186,48.7598,48.962,71311.0
2018-03-26 10:25:00,60.51,60.95,60.51,60.87,70026.0,48.9458,49.3017,48.9458,49.237,70026.0
2018-03-26 10:30:00,60.77,60.96,60.73,60.89,64032.0,49.1561,49.3098,49.1238,49.2532,64032.0
2018-03-26 10:35:00,60.94,61.29,60.89,61.08,70900.0,49.2936,49.5767,49.2532,49.4069,70900.0
2018-03-26 10:40:00,61.09,61.42,61.02,61.33,57695.0,49.415,49.6819,49.3583,49.6091,57695.0
2018-03-26 10:45:00,61.33,61.38,61.16,61.29,47037.0,49.6091,49.6495,49.4716,49.5767,47037.0
2018-03-26 10:50:00,61.29,61.68,61.14,61.64,45948.0,49.5767,49.8922,49.4554,49.8599,45948.0
2018-03-26 10:55:00,61.61,61.61,61.25,61.25,37602.0,49.8356,49.8356,49.5444,49.5444,37602.0
2018-03-26 11:00:00,61.25,61.31,61.08,61.24,35214.0,49.5444,49.5929,49.4069,49.5363,35214.0
2018-03-26 11:05:00,61.24,61.24,60.71,60.77,52772.0,49.5363,49.5363,49.1076,49.1561,52772.0
2018-03-26 11:10:00,60.77,61.07,60.53,60.71,38035.0,49.1561,49.3988,48.962,49.1076,38035.0
2018-03-26 11:15:00,60.73,60.9,60.66,60.68,33881.0,49.1238,49.2613,49.0671,49.0833,33881.0
2018-03-26 11:20:00,60.67,61.12,60.63,61.01,57263.0,49.0752,49.4392,49.0429,49.3503,57263.0
2018-03-26 11:25:00,61.01,61.12,60.81,60.9,23761.0,49.3503,49.4392,49.1885,49.2613,23761.0
2018-03-26 11:30:00,60.92,61.23,60.85,61.21,45120.0,49.2775,49.5282,49.2208,49.512,45120.0
2018-03-26 11:35:00,61.21,61.21,60.88,61.0,41725.0,49.512,49.512,49.2451,49.3422,41725.0
2018-03-26 11:40:00,61.03,61.15,60.94,60.98,56938.0,49.3664,49.4635,49.2936,49.326,56938.0
2018-03-26 11:45:00,60.98,60.98,60.64,60.64,24760.0,49.326,49.326,49.051,49.051,24760.0
2018-03-26 11:50:00,60.7,61.15,60.68,61.07,40127.0,49.0995,49.4635,49.0833,49.3988,40127.0
2018-03-26 11:55:00,61.1,61.1,60.71,60.79,30427.0,49.4231,49.4231,49.1076,49.1723,30427.0
2018-03-26 12:00:00,60.79,60.79,60.46,60.47,38159.0,49.1723,49.1723,48.9054,48.9135,38159.0
2018-03-26 12:05:00,60.47,60.86,60.46,60.83,39744.0,48.9135,49.2289,48.9054,49.2047,39744.0
2018-03-26 12:10:00,60.83,60.93,60.72,60.8,29612.0,49.2047,49.2855,49.1157,49.1804,29612.0
2018-03-26 12:15:00,60.81,60.82,60.57,60.6,47477.0,49.1885,49.1966,48.9943,49.0186,47477.0
2018-03-26 12:20:00,60.58,60.8,60.58,60.66,31959.0,49.0024,49.1804,49.0024,49.0671,31959.0
2018-03-26 12:25:00,60.67,60.79,60.57,60.6,40439.0,49.0752,49.1723,48.9943,49.0186,40439.0
2018-03-26 12:30:00,60.61,60.79,60.54,60.75,61070.0,49.0267,49.1723,48.9701,49.1399,61070.0
2018-03-26 12:35:00,60.75,60.83,60.61,60.62,38526.0,49.1399,49.2047,49.0267,49.0348,38526.0
2018-03-26 12:40:00,60.62,60.68,60.43,60.5,57327.0,49.0348,49.0833,48.8811,48.9377,57327.0
2018-03-26 12:45:00,60.48,60.69,60.38,60.4,49463.0,48.9215,49.0914,48.8407,48.8568,49463.0
2018-03-26 12:50:00,60.42,60.64,60.41,60.48,40812.0,48.873,49.051,48.8649,48.9215,40812.0
2018-03-26 12:55:00,60.52,60.83,60.51,60.7,58267.0,48.9539,49.2047,48.9458,49.0995,58267.0
2018-03-26 13:00:00,60.66,60.9,60.54,60.72,55241.0,49.0671,49.2613,48.9701,49.1157,55241.0
2018-03-26 13:05:00,60.73,61.02,60.69,60.92,38460.0,49.1238,49.3583,49.0914,49.2775,38460.0
2018-03-26 13:10:00,60.91,61.14,60.81,61.14,31313.0,49.2694,49.4554,49.1885,49.4554,31313.0
2018-03-26 13:15:00,61.15,61.47,60.97,61.12,47315.0,49.4635,49.7223,49.3179,49.4392,47315.0
2018-03-26 13:20:00,61.14,61.15,60.93,60.97,19721.0,49.4554,49.4635,49.2855,49.3179,19721.0
2018-03-26 13:25:00,60.98,61.23,60.97,61.23,25206.0,49.326,49.5282,49.3179,49.5282,25206.0
2018-03-26 13:30:00,61.23,61.33,61.04,61.16,52408.0,49.5282,49.6091,49.3745,49.4716,52408.0
2018-03-26 13:35:00,61.17,61.27,61.11,61.16,26159.0,49.4797,49.5606,49.4311,49.4716,26159.0
2018-03-26 13:40:00,61.19,61.25,60.94,60.96,54651.0,49.4959,49.5444,49.2936,49.3098,54651.0
2018-03-26 13:45:00,60.94,60.95,60.8,60.95,26345.0,49.2936,49.3017,49.1804,49.3017,26345.0
2018-03-26 13:50:00,60.95,61.07,60.91,60.91,33750.0,49.3017,49.3988,49.2694,49.2694,33750.0
2018-03-26 13:55:00,60.91,61.03,60.88,61.0,25456.0,49.2694,49.3664,49.2451,49.3422,25456.0
2018-03-26 14:00:00,60.99,61.19,60.98,61.15,25132.0,49.3341,49.4959,49.326,49.4635,25132.0
2018-03-26 14:05:00,61.15,61.28,61.08,61.08,32166.0,49.4635,49.5687,49.4069,49.4069,32166.0
2018-03-26 14:10:00,61.08,61.22,61.07,61.16,36843.0,49.4069,49.5201,49.3988,49.4716,36843.0
2018-03-26 14:15:00,61.16,61.23,61.07,61.23,36554.0,49.4716,49.5282,49.3988,49.5282,36554.0
2018-03-26 14:20:00,61.23,61.42,61.1,61.13,43316.0,49.5282,49.6819,49.4231,49.4473,43316.0
2018-03-26 14:25:00,61.13,61.32,61.1,61.25,36917.0,49.4473,49.601,49.4231,49.5444,36917.0
2018-03-26 14:30:00,61.32,61.46,61.3,61.37,47813.0,49.601,49.7143,49.5848,49.6415,47813.0
2018-03-26 14:35:00,61.37,61.47,61.25,61.4,28310.0,49.6415,49.7223,49.5444,49.6657,28310.0
2018-03-26 14:40:00,61.4,61.43,61.33,61.39,25993.0,49.6657,49.69,49.6091,49.6576,25993.0
2018-03-26 14:45:00,61.4,61.41,61.22,61.26,31063.0,49.6657,49.6738,49.5201,49.5525,31063.0
2018-03-26 14:50:00,61.27,61.47,61.25,61.47,67312.0,49.5606,49.7223,49.5444,49.7223,67312.0
2018-03-26 14:55:00,61.47,61.64,61.37,61.37,49268.0,49.7223,49.8599,49.6415,49.6415,49268.0
2018-03-26 15:00:00,61.4,61.48,61.33,61.37,30637.0,49.6657,49.7304,49.6091,49.6415,30637.0
2018-03-26 15:05:00,61.37,61.5,61.35,61.48,39178.0,49.6415,49.7466,49.6253,49.7304,39178.0
2018-03-26 15:10:00,61.5,61.69,61.44,61.62,26500.0,49.7466,49.9003,49.6981,49.8437,26500.0
2018-03-26 15:15:00,61.63,61.64,61.46,61.48,39167.0,49.8518,49.8599,49.7143,49.7304,39167.0
2018-03-26 15:20:00,61.5,61.53,61.43,61.51,37893.0,49.7466,49.7709,49.69,49.7547,37893.0
2018-03-26 15:25:00,61.52,61.65,61.5,61.62,34258.0,49.7628,49.8679,49.7466,49.8437,34258.0
2018-03-26 15:30:00,61.63,61.7,61.61,61.64,58754.0,49.8518,49.9084,49.8356,49.8599,58754.0
2018-03-26 15:35:00,61.63,61.63,61.42,61.56,62580.0,49.8518,49.8518,49.6819,49.7951,62580.0
2018-03-26 15:40:00,61.55,61.57,61.36,61.39,72825.0,49.7871,49.8032,49.6334,49.6576,72825.0
2018-03-26 15:45:00,61.4,61.53,61.37,61.51,97860.0,49.6657,49.7709,49.6415,49.7547,97860.0
2018-03-26 15:50:00,61.51,61.7,61.3,61.3,200241.0,49.7547,49.9084,49.5848,49.5848,200241.0
2018-03-26 15:55:00,61.31,61.36,61.06,61.21,523334.0,49.5929,49.6334,49.3907,49.512,523334.0
2018-03-27 09:30:00,61.21,61.54,61.01,61.12,102471.0,49.512,49.779,49.3503,49.4392,102471.0
2018-03-27 09:35:00,61.1,61.26,60.76,61.26,46476.0,49.4231,49.5525,49.148,49.5525,46476.0
2018-03-27 09:40:00,61.2,61.36,60.93,60.93,36582.0,49.5039,49.6334,49.2855,49.2855,36582.0
2018-03-27 09:45:00,60.89,61.14,60.86,61.14,42655.0,49.2532,49.4554,49.2289,49.4554,42655.0
2018-03-27 09:50:00,61.14,61.15,60.9,60.98,34528.0,49.4554,49.4635,49.2613,49.326,34528.0
2018-03-27 09:55:00,60.98,61.2,60.95,61.08,61937.0,49.326,49.5039,49.3017,49.4069,61937.0
2018-03-27 10:00:00,61.09,61.13,60.9,61.08,51827.0,49.415,49.4473,49.2613,49.4069,51827.0
2018-03-27 10:05:00,61.09,61.14,60.92,61.02,33321.0,49.415,49.4554,49.2775,49.3583,33321.0
2018-03-27 10:10:00,60.99,61.0,60.74,60.84,32249.0,49.3341,49.3422,49.1319,49.2127,32249.0
2018-03-27 10:15:00,60.83,60.87,60.68,60.7,30230.0,49.2047,49.237,49.0833,49.0995,30230.0
2018-03-27 10:20:00,60.71,60.89,60.7,60.76,31534.0,49.1076,49.2532,49.0995,49.148,31534.0
2018-03-27 10:25:00,60.76,60.9,60.72,60.84,48920.0,49.148,49.2613,49.1157,49.2127,48920.0
2018-03-27 10:30:00,60.83,60.85,60.6,60.8,32500.0,49.2047,49.2208,49.0186,49.1804,32500.0
2018-03-27 10:35:00,60.81,60.82,60.65,60.82,42420.0,49.1885,49.1966,49.0591,49.1966,42420.0
2018-03-27 10:40:00,60.84,61.04,60.84,61.01,38912.0,49.2127,49.3745,49.2127,49.3503,38912.0
2018-03-27 10:45:00,61.01,61.06,60.86,60.86,52015.0,49.3503,49.3907,49.2289,49.2289,52015.0
2018-03-27 10:50:00,60.88,60.88,60.72,60.81,22628.0,49.2451,49.2451,49.1157,49.1885,22628.0
2018-03-27 10:55:00,60.83,60.91,60.78,60.81,19483.0,49.2047,49.2694,49.1642,49.1885,19483.0
2018-03-27 11:00:00,60.81,60.88,60.72,60.76,24208.0,49.1885,49.2451,49.1157,49.148,24208.0
2018-03-27 11:05:00,60.77,60.78,60.64,60.67,19287.0,49.1561,49.1642,49.051,49.0752,19287.0
2018-03-27 11:10:00,60.67,60.67,60.5,60.53,59460.0,49.0752,49.0752,48.9377,48.962,59460.0
2018-03-27 11:15:00,60.52,60.76,60.49,60.56,52375.0,48.9539,49.148,48.9296,48.9863,52375.0
2018-03-27 11:20:00,60.56,60.73,60.55,60.67,37869.0,48.9863,49.1238,48.9782,49.0752,37869.0
2018-03-27 11:25:00,60.67,60.68,60.56,60.65,31908.0,49.0752,49.0833,48.9863,49.0591,31908.0
2018-03-27 11:30:00,60.65,60.91,60.6,60.73,65930.0,49.0591,49.2694,49.0186,49.1238,65930.0
2018-03-27 11:35:00,60.71,60.72,60.57,60.63,35940.0,49.1076,49.1157,48.9943,49.0429,35940.0
2018-03-27 11:40:00,60.63,60.78,60.57,60.74,35379.0,49.0429,49.1642,48.9943,49.1319,35379.0
2018-03-27 11:45:00,60.75,60.85,60.61,60.82,40325.0,49.1399,49.2208,49.0267,49.1966,40325.0
2018-03-27 11:50:00,60.84,60.91,60.77,60.88,41899.0,49.2127,49.2694,49.1561,49.2451,41899.0
2018-03-27 11:55:00,60.89,60.9,60.73,60.79,33058.0,49.2532,49.2613,49.1238,49.1723,33058.0
2018-03-27 12:00:00,60.8,60.97,60.8,60.94,55329.0,49.1804,49.3179,49.1804,49.2936,55329.0
2018-03-27 12:05:00,60.96,60.97,60.73,60.73,22970.0,49.3098,49.3179,49.1238,49.1238,22970.0
2018-03-27 12:10:00,60.73,60.91,60.7,60.9,28885.0,49.1238,49.2694,49.0995,49.2613,28885.0
2018-03-27 12:15:00,60.9,60.95,60.83,60.95,62065.0,49.2613,49.3017,49.2047,49.3017,62065.0
2018-03-27 12:20:00,60.94,60.98,60.87,60.92,35428.0,49.2936,49.326,49.237,49.2775,35428.0
2018-03-27 12:25:00,60.95,60.95,60.73,60.83,27634.0,49.3017,49.3017,49.1238,49.2047,27634.0
2018-03-27 12:30:00,60.83,60.83,60.63,60.65,30809.0,49.2047,49.2047,49.0429,49.0591,30809.0
2018-03-27 12:35:00,60.65,60.69,60.55,60.57,23695.0,49.0591,49.0914,48.9782,48.9943,23695.0
2018-03-27 12:40:00,60.58,60.8,60.56,60.66,27095.0,49.0024,49.1804,48.9863,49.0671,27095.0
2018-03-27 12:45:00,60.64,60.77,60.59,60.74,32506.0,49.051,49.1561,49.0105,49.1319,32506.0
2018-03-27 12:50:00,60.76,60.92,60.75,60.92,18886.0,49.148,49.2775,49.1399,49.2775,18886.0
2018-03-27 12:55:00,60.92,61.0,60.89,60.99,20967.0,49.2775,49.3422,49.2532,49.3341,20967.0
2018-03-27 13:00:00,61.0,61.04,60.9,60.9,23813.0,49.3422,49.3745,49.2613,49.2613,23813.0
2018-03-27 13:05:00,60.9,61.03,60.9,60.93,21250.0,49.2613,49.3664,49.2613,49.2855,21250.0
2018-03-27 13:10:00,60.94,61.01,60.89,60.98,38522.0,49.2936,49.3503,49.2532,49.326,38522.0
2018-03-27 13:15:00,60.99,61.13,60.98,61.09,38016.0,49.3341,49.4473,49.326,49.415,38016.0
2018-03-27 13:20:00,61.08,61.08,60.83,60.96,23478.0,49.4069,49.4069,49.2047,49.3098,23478.0
2018-03-27 13:25:00,60.97,61.04,60.97,61.0,8786.0,49.3179,49.3745,49.3179,49.3422,8786.0
2018-03-27 13:30:00,61.01,61.16,61.0,61.1,17468.0,49.3503,49.4716,49.3422,49.4231,17468.0
2018-03-27 13:35:00,61.08,61.13,61.0,61.02,22485.0,49.4069,49.4473,49.3422,49.3583,22485.0
2018-03-27 13:40:00,61.02,61.15,61.0,61.15,12729.0,49.3583,49.4635,49.3422,49.4635,12729.0
2018-03-27 13:45:00,61.16,61.17,60.96,60.96,19135.0,49.4716,49.4797,49.3098,49.3098,19135.0
2018-03-27 13:50:00,60.96,60.97,60.85,60.93,36307.0,49.3098,49.3179,49.2208,49.2855,36307.0
2018-03-27 13:55:00,60.95,61.06,60.85,61.04,33059.0,49.3017,49.3907,49.2208,49.3745,33059.0
2018-03-27 14:00:00,61.02,61.02,60.78,60.8,11557.0,49.3583,49.3583,49.1642,49.1804,11557.0
2018-03-27 14:05:00,60.81,60.82,60.71,60.77,22344.0,49.1885,49.1966,49.1076,49.1561,22344.0
2018-03-27 14:10:00,60.78,60.93,60.77,60.92,9941.0,49.1642,49.2855,49.1561,49.2775,9941.0
2018-03-27 14:15:00,60.92,61.07,60.92,61.04,14680.0,49.2775,49.3988,49.2775,49.3745,14680.0
2018-03-27 14:20:00,61.02,61.02,60.89,60.96,19860.0,49.3583,49.3583,49.2532,49.3098,19860.0
2018-03-27 14:25:00,60.94,60.94,60.74,60.77,10496.0,49.2936,49.2936,49.1319,49.1561,10496.0
2018-03-27 14:30:00,60.78,60.85,60.74,60.85,18147.0,49.1642,49.2208,49.1319,49.2208,18147.0
2018-03-27 14:35:00,60.84,60.97,60.82,60.97,13426.0,49.2127,49.3179,49.1966,49.3179,13426.0
2018-03-27 14:40:00,60.98,60.99,60.84,60.84,17546.0,49.326,49.3341,49.2127,49.2127,17546.0
2018-03-27 14:45:00,60.84,60.85,60.63,60.63,11737.0,49.2127,49.2208,49.0429,49.0429,11737.0
2018-03-27 14:50:00,60.65,60.73,60.61,60.66,16745.0,49.0591,49.1238,49.0267,49.0671,16745.0
2018-03-27 14:55:00,60.65,60.7,60.53,60.54,17019.0,49.0591,49.0995,48.962,48.9701,17019.0
2018-03-27 15:00:00,60.54,60.55,60.32,60.35,23902.0,48.9701,48.9782,48.7921,48.8164,23902.0
2018-03-27 15:05:00,60.34,60.36,60.07,60.2,33127.0,48.8083,48.8245,48.5899,48.6951,33127.0
2018-03-27 15:10:00,60.22,60.26,60.06,60.17,27174.0,48.7112,48.7436,48.5818,48.6708,27174.0
2018-03-27 15:15:00,60.17,60.31,60.14,60.16,36272.0,48.6708,48.784,48.6465,48.6627,36272.0
2018-03-27 15:20:00,60.15,60.25,60.12,60.15,23017.0,48.6546,48.7355,48.6303,48.6546,23017.0
2018-03-27 15:25:00,60.16,60.18,59.94,59.94,24283.0,48.6627,48.6789,48.4847,48.4847,24283.0
2018-03-27 15:30:00,59.93,60.01,59.47,59.78,51044.0,48.4767,48.5414,48.1046,48.3553,51044.0
2018-03-27 15:35:00,59.78,59.91,59.68,59.84,83762.0,48.3553,48.4605,48.2744,48.4039,83762.0
2018-03-27 15:40:00,59.84,59.85,59.54,59.54,69326.0,48.4039,48.4119,48.1612,48.1612,69326.0
2018-03-27 15:45:00,59.53,59.66,59.36,59.59,106826.0,48.1531,48.2583,48.0156,48.2016,106826.0
2018-03-27 15:50:00,59.66,59.89,59.59,59.73,98913.0,48.2583,48.4443,48.2016,48.3149,98913.0
2018-03-27 15:55:00,59.73,59.93,59.65,59.84,173805.0,48.3149,48.4767,48.2502,48.4039,173805.0
2018-03-28 09:30:00,59.92,60.19,59.84,60.01,44355.0,48.4686,48.687,48.4039,48.5414,44355.0
2018-03-28 09:35:00,60.01,60.06,59.79,59.84,21451.0,48.5414,48.5818,48.3634,48.4039,21451.0
2018-03-28 09:40:00,59.84,59.88,59.53,59.53,30162.0,48.4039,48.4362,48.1531,48.1531,30162.0
2018-03-28 09:45:00,59.55,59.83,59.4,59.83,31219.0,48.1693,48.3958,48.0479,48.3958,31219.0
2018-03-28 09:50:00,59.83,59.91,59.68,59.88,17632.0,48.3958,48.4605,48.2744,48.4362,17632.0
2018-03-28 09:55:00,59.85,60.01,59.77,59.97,25975.0,48.4119,48.5414,48.3472,48.509,25975.0
2018-03-28 10:00:00,59.98,60.27,59.93,60.21,44881.0,48.5171,48.7517,48.4767,48.7031,44881.0
2018-03-28 10:05:00,60.21,60.36,60.13,60.36,31397.0,48.7031,48.8245,48.6384,48.8245,31397.0
2018-03-28 10:10:00,60.35,60.35,60.12,60.17,21511.0,48.8164,48.8164,48.6303,48.6708,21511.0
2018-03-28 10:15:00,60.18,60.25,60.06,60.15,25187.0,48.6789,48.7355,48.5818,48.6546,25187.0
2018-03-28 10:20:00,60.17,60.4,60.1,60.11,38754.0,48.6708,48.8568,48.6142,48.6223,38754.0
2018-03-28 10:25:00,60.11,60.22,60.01,60.15,36229.0,48.6223,48.7112,48.5414,48.6546,36229.0
2018-03-28 10:30:00,60.18,60.24,59.91,59.96,32758.0,48.6789,48.7274,48.4605,48.5009,32758.0
2018-03-28 10:35:00,59.96,60.03,59.87,59.95,21873.0,48.5009,48.5575,48.4281,48.4928,21873.0
2018-03-28 10:40:00,59.89,59.92,59.8,59.91,24530.0,48.4443,48.4686,48.3715,48.4605,24530.0
2018-03-28 10:45:00,59.9,59.91,59.69,59.91,35365.0,48.4524,48.4605,48.2825,48.4605,35365.0
2018-03-28 10:50:00,59.87,60.0,59.81,59.99,35454.0,48.4281,48.5333,48.3796,48.5252,35454.0
2018-03-28 10:55:00,59.99,60.1,59.95,60.1,24641.0,48.5252,48.6142,48.4928,48.6142,24641.0
2018-03-28 11:00:00,60.11,60.25,60.11,60.18,35103.0,48.6223,48.7355,48.6223,48.6789,35103.0
2018-03-28 11:05:00,60.2,60.42,60.2,60.39,37942.0,48.6951,48.873,48.6951,48.8487,37942.0
2018-03-28 11:10:00,60.39,60.52,60.22,60.22,36288.0,48.8487,48.9539,48.7112,48.7112,36288.0
2018-03-28 11:15:00,60.23,60.39,60.12,60.33,30646.0,48.7193,48.8487,48.6303,48.8002,30646.0
2018-03-28 11:20:00,60.33,60.33,60.1,60.16,20077.0,48.8002,48.8002,48.6142,48.6627,20077.0
2018-03-28 11:25:00,60.16,60.33,60.14,60.16,18338.0,48.6627,48.8002,48.6465,48.6627,18338.0
2018-03-28 11:30:00,60.16,60.2,59.94,60.16,18420.0,48.6627,48.6951,48.4847,48.6627,18420.0
2018-03-28 11:35:00,60.18,60.33,60.1,60.22,22785.0,48.6789,48.8002,48.6142,48.7112,22785.0
2018-03-28 11:40:00,60.24,60.41,60.23,60.34,16411.0,48.7274,48.8649,48.7193,48.8083,16411.0
2018-03-28 11:45:00,60.34,60.36,60.24,60.27,16297.0,48.8083,48.8245,48.7274,48.7517,16297.0
2018-03-28 11:50:00,60.28,60.36,60.23,60.23,14156.0,48.7598,48.8245,48.7193,48.7193,14156.0
2018-03-28 11:55:00,60.25,60.47,60.25,60.33,18250.0,48.7355,48.9135,48.7355,48.8002,18250.0
2018-03-28 12:00:00,60.36,60.43,60.28,60.29,17192.0,48.8245,48.8811,48.7598,48.7679,17192.0
2018-03-28 12:05:00,60.29,60.57,60.29,60.51,25615.0,48.7679,48.9943,48.7679,48.9458,25615.0
2018-03-28 12:10:00,60.54,60.72,60.53,60.72,26056.0,48.9701,49.1157,48.962,49.1157,26056.0
2018-03-28 12:15:00,60.7,60.85,60.6,60.85,24315.0,49.0995,49.2208,49.0186,49.2208,24315.0
2018-03-28 12:20:00,60.83,60.91,60.67,60.75,24217.0,49.2047,49.2694,49.0752,49.1399,24217.0
2018-03-28 12:25:00,60.73,60.8,60.61,60.72,40387.0,49.1238,49.1804,49.0267,49.1157,40387.0
2018-03-28 12:30:00,60.72,60.75,60.57,60.61,65535.0,49.1157,49.1399,48.9943,49.0267,65535.0
2018-03-28 12:35:00,60.62,60.64,60.48,60.58,27860.0,49.0348,49.051,48.9215,49.0024,27860.0
2018-03-28 12:40:00,60.56,60.76,60.56,60.61,14305.0,48.9863,49.148,48.9863,49.0267,14305.0
2018-03-28 12:45:00,60.6,60.73,60.54,60.57,19834.0,49.0186,49.1238,48.9701,48.9943,19834.0
2018-03-28 12:50:00,60.55,60.58,60.47,60.51,30451.0,48.9782,49.0024,48.9135,48.9458,30451.0
2018-03-28 12:55:00,60.52,60.56,60.41,60.41,32318.0,48.9539,48.9863,48.8649,48.8649,32318.0
2018-03-28 13:00:00,60.39,60.41,60.21,60.33,21575.0,48.8487,48.8649,48.7031,48.8002,21575.0
2018-03-28 13:05:00,60.34,60.54,60.33,60.54,24600.0,48.8083,48.9701,48.8002,48.9701,24600.0
2018-03-28 13:10:00,60.51,60.53,60.43,60.49,13225.0,48.9458,48.962,48.8811,48.9296,13225.0
2018-03-28 13:15:00,60.51,60.51,60.32,60.36,18841.0,48.9458,48.9458,48.7921,48.8245,18841.0
2018-03-28 13:20:00,60.4,60.65,60.39,60.59,24004.0,48.8568,49.0591,48.8487,49.0105,24004.0
2018-03-28 13:25:00,60.61,60.62,60.49,60.58,12311.0,49.0267,49.0348,48.9296,49.0024,12311.0
2018-03-28 13:30:00,60.59,60.59,60.38,60.45,25186.0,49.0105,49.0105,48.8407,48.8973,25186.0
2018-03-28 13:35:00,60.45,60.56,60.41,60.55,17659.0,48.8973,48.9863,48.8649,48.9782,17659.0
2018-03-28 13:40:00,60.53,60.57,60.47,60.49,16492.0,48.962,48.9943,48.9135,48.9296,16492.0
2018-03-28 13:45:00,60.5,60.72,60.49,60.61,11840.0,48.9377,49.1157,48.9296,49.0267,11840.0
2018-03-28 13:50:00,60.59,60.59,60.51,60.53,15159.0,49.0105,49.0105,48.9458,48.962,15159.0
2018-03-28 13:55:00,60.54,60.58,60.51,60.55,11425.0,48.9701,49.0024,48.9458,48.9782,11425.0
2018-03-28 14:00:00,60.57,60.61,60.35,60.4,38943.0,48.9943,49.0267,48.8164,48.8568,38943.0
2018-03-28 14:05:00,60.4,60.44,60.32,60.34,24224.0,48.8568,48.8892,48.7921,48.8083,24224.0
2018-03-28 14:10:00,60.33,60.37,60.23,60.35,16559.0,48.8002,48.8326,48.7193,48.8164,16559.0
2018-03-28 14:15:00,60.37,60.55,60.35,60.49,22230.0,48.8326,48.9782,48.8164,48.9296,22230.0
2018-03-28 14:20:00,60.5,60.6,60.44,60.48,32196.0,48.9377,49.0186,48.8892,48.9215,32196.0
2018-03-28 14:25:00,60.48,60.58,60.37,60.4,27438.0,48.9215,49.0024,48.8326,48.8568,27438.0
2018-03-28 14:30:00,60.4,60.52,60.36,60.5,29637.0,48.8568,48.9539,48.8245,48.9377,29637.0
2018-03-28 14:35:00,60.51,60.67,60.45,60.67,25408.0,48.9458,49.0752,48.8973,49.0752,25408.0
2018-03-28 14:40:00,60.67,60.76,60.54,60.59,21839.0,49.0752,49.148,48.9701,49.0105,21839.0
2018-03-28 14:45:00,60.58,60.62,60.51,60.62,24044.0,49.0024,49.0348,48.9458,49.0348,24044.0
2018-03-28 14:50:00,60.63,60.68,60.58,60.62,22418.0,49.0429,49.0833,49.0024,49.0348,22418.0
2018-03-28 14:55:00,60.62,60.63,60.54,60.58,28383.0,49.0348,49.0429,48.9701,49.0024,28383.0
2018-03-28 15:00:00,60.54,60.61,60.42,60.44,91902.0,48.9701,49.0267,48.873,48.8892,91902.0
2018-03-28 15:05:00,60.45,60.49,60.29,60.31,44865.0,48.8973,48.9296,48.7679,48.784,44865.0
2018-03-28 15:10:00,60.32,60.54,60.31,60.53,43784.0,48.7921,48.9701,48.784,48.962,43784.0
2018-03-28 15:15:00,60.54,60.62,60.44,60.52,46261.0,48.9701,49.0348,48.8892,48.9539,46261.0
2018-03-28 15:20:00,60.53,60.61,60.38,60.56,41605.0,48.962,49.0267,48.8407,48.9863,41605.0
2018-03-28 15:25:00,60.57,60.59,60.46,60.59,32133.0,48.9943,49.0105,48.9054,49.0105,32133.0
2018-03-28 15:30:00,60.58,60.63,60.48,60.51,37416.0,49.0024,49.0429,48.9215,48.9458,37416.0
2018-03-28 15:35:00,60.51,60.76,60.5,60.69,47650.0,48.9458,49.148,48.9377,49.0914,47650.0
2018-03-28 15:40:00,60.69,60.69,60.5,60.5,51048.0,49.0914,49.0914,48.9377,48.9377,51048.0
2018-03-28 15:45:00,60.51,60.69,60.5,60.68,133511.0,48.9458,49.0914,48.9377,49.0833,133511.0
2018-03-28 15:50:00,60.69,60.72,60.6,60.62,146254.0,49.0914,49.1157,49.0186,49.0348,146254.0
2018-03-28 15:55:00,60.63,60.63,60.58,60.6,205000.0,49.0429,49.0429,49.0024,49.0186,205000.0
2018-03-29 09:30:00,60.88,61.05,60.79,61.01,24066.0,49.2451,49.3826,49.1723,49.3503,24066.0
2018-03-29 09:35:00,61.0,61.05,60.83,60.83,9051.0,49.3422,49.3826,49.2047,49.2047,9051.0
2018-03-29 09:40:00,60.83,60.84,60.66,60.72,11158.0,49.2047,49.2127,49.0671,49.1157,11158.0
2018-03-29 09:45:00,60.69,60.7,60.57,60.61,16372.0,49.0914,49.0995,48.9943,49.0267,16372.0
2018-03-29 09:50:00,60.61,60.77,60.6,60.75,20360.0,49.0267,49.1561,49.0186,49.1399,20360.0
2018-03-29 09:55:00,60.76,60.8,60.58,60.69,24214.0,49.148,49.1804,49.0024,49.0914,24214.0
2018-03-29 10:00:00,60.69,60.85,60.65,60.8,22670.0,49.0914,49.2208,49.0591,49.1804,22670.0
2018-03-29 10:05:00,60.78,60.86,60.74,60.77,25110.0,49.1642,49.2289,49.1319,49.1561,25110.0
2018-03-29 10:10:00,60.78,61.09,60.78,61.01,31603.0,49.1642,49.415,49.1642,49.3503,31603.0
2018-03-29 10:15:00,61.01,61.17,60.99,61.17,26185.0,49.3503,49.4797,49.3341,49.4797,26185.0
2018-03-29 10:20:00,61.17,61.26,61.08,61.24,42396.0,49.4797,49.5525,49.4069,49.5363,42396.0
2018-03-29 10:25:00,61.24,61.35,61.19,61.22,37785.0,49.5363,49.6253,49.4959,49.5201,37785.0
2018-03-29 10:30:00,61.24,61.34,61.18,61.33,16957.0,49.5363,49.6172,49.4878,49.6091,16957.0
2018-03-29 10:35:00,61.3,61.33,61.2,61.26,20048.0,49.5848,49.6091,49.5039,49.5525,20048.0
2018-03-29 10:40:00,61.27,61.43,61.27,61.43,23260.0,49.5606,49.69,49.5606,49.69,23260.0
2018-03-29 10:45:00,61.44,61.51,61.4,61.44,30074.0,49.6981,49.7547,49.6657,49.6981,30074.0
2018-03-29 10:50:00,61.43,61.58,61.4,61.53,21057.0,49.69,49.8113,49.6657,49.7709,21057.0
2018-03-29 10:55:00,61.53,61.6,61.46,61.6,16965.0,49.7709,49.8275,49.7143,49.8275,16965.0
2018-03-29 11:00:00,61.63,61.63,61.52,61.59,18965.0,49.8518,49.8518,49.7628,49.8194,18965.0
2018-03-29 11:05:00,61.6,61.69,61.53,61.65,13400.0,49.8275,49.9003,49.7709,49.8679,13400.0
2018-03-29 11:10:00,61.65,61.77,61.53,61.59,54359.0,49.8679,49.965,49.7709,49.8194,54359.0
2018-03-29 11:15:00,61.57,61.63,61.45,61.46,38474.0,49.8032,49.8518,49.7062,49.7143,38474.0
2018-03-29 11:20:00,61.45,61.51,61.39,61.39,35225.0,49.7062,49.7547,49.6576,49.6576,35225.0
2018-03-29 11:25:00,61.4,61.45,61.32,61.37,20058.0,49.6657,49.7062,49.601,49.6415,20058.0
2018-03-29 11:30:00,61.38,61.4,61.24,61.35,19405.0,49.6495,49.6657,49.5363,49.6253,19405.0
2018-03-29 11:35:00,61.34,61.41,61.31,61.39,16520.0,49.6172,49.6738,49.5929,49.6576,16520.0
2018-03-29 11:40:00,61.38,61.46,61.38,61.46,18649.0,49.6495,49.7143,49.6495,49.7143,18649.0
2018-03-29 11:45:00,61.46,61.56,61.42,61.55,19270.0,49.7143,49.7951,49.6819,49.7871,19270.0
2018-03-29 11:50:00,61.54,61.63,61.52,61.52,18905.0,49.779,49.8518,49.7628,49.7628,18905.0
2018-03-29 11:55:00,61.52,61.63,61.52,61.58,16314.0,49.7628,49.8518,49.7628,49.8113,16314.0
2018-03-29 12:00:00,61.58,61.62,61.36,61.38,18015.0,49.8113,49.8437,49.6334,49.6495,18015.0
2018-03-29 12:05:00,61.4,61.46,61.35,61.44,17842.0,49.6657,49.7143,49.6253,49.6981,17842.0
2018-03-29 12:10:00,61.4,61.45,61.36,61.38,17149.0,49.6657,49.7062,49.6334,49.6495,17149.0
2018-03-29 12:15:00,61.38,61.5,61.31,61.48,18244.0,49.6495,49.7466,49.5929,49.7304,18244.0
2018-03-29 12:20:00,61.49,61.63,61.43,61.51,125003.0,49.7385,49.8518,49.69,49.7547,125003.0
2018-03-29 12:25:00,61.51,61.64,61.49,61.61,36875.0,49.7547,49.8599,49.7385,49.8356,36875.0
2018-03-29 12:30:00,61.6,61.6,61.48,61.53,24250.0,49.8275,49.8275,49.7304,49.7709,24250.0
2018-03-29 12:35:00,61.53,61.57,61.49,61.54,14977.0,49.7709,49.8032,49.7385,49.779,14977.0
2018-03-29 12:40:00,61.53,61.61,61.49,61.56,13498.0,49.7709,49.8356,49.7385,49.7951,13498.0
2018-03-29 12:45:00,61.55,61.63,61.55,61.63,25703.0,49.7871,49.8518,49.7871,49.8518,25703.0
2018-03-29 12:50:00,61.62,61.64,61.53,61.61,79818.0,49.8437,49.8599,49.7709,49.8356,79818.0
2018-03-29 12:55:00,61.62,61.64,61.57,61.57,18658.0,49.8437,49.8599,49.8032,49.8032,18658.0
2018-03-29 13:00:00,61.57,61.63,61.53,61.6,37140.0,49.8032,49.8518,49.7709,49.8275,37140.0
2018-03-29 13:05:00,61.6,61.61,61.47,61.48,46359.0,49.8275,49.8356,49.7223,49.7304,46359.0
2018-03-29 13:10:00,61.48,61.63,61.48,61.62,27173.0,49.7304,49.8518,49.7304,49.8437,27173.0
2018-03-29 13:15:00,61.6,61.74,61.58,61.68,72750.0,49.8275,49.9407,49.8113,49.8922,72750.0
2018-03-29 13:20:00,61.68,61.75,61.68,61.71,9029.0,49.8922,49.9488,49.8922,49.9165,9029.0
2018-03-29 13:25:00,61.72,61.76,61.71,61.76,11890.0,49.9246,49.9569,49.9165,49.9569,11890.0
2018-03-29 13:30:00,61.76,61.78,61.68,61.75,23314.0,49.9569,49.9731,49.8922,49.9488,23314.0
2018-03-29 13:35:00,61.74,61.77,61.72,61.76,12578.0,49.9407,49.965,49.9246,49.9569,12578.0
2018-03-29 13:40:00,61.72,61.81,61.72,61.79,8971.0,49.9246,49.9974,49.9246,49.9812,8971.0
2018-03-29 13:45:00,61.8,61.87,61.75,61.87,12767.0,49.9893,50.0459,49.9488,50.0459,12767.0
2018-03-29 13:50:00,61.86,61.98,61.85,61.97,22546.0,50.0378,50.1349,50.0297,50.1268,22546.0
2018-03-29 13:55:00,61.97,62.06,61.93,61.93,26486.0,50.1268,50.1996,50.0944,50.0944,26486.0
2018-03-29 14:00:00,61.91,61.93,61.72,61.75,23354.0,50.0783,50.0944,49.9246,49.9488,23354.0
2018-03-29 14:05:00,61.73,61.84,61.73,61.84,15519.0,49.9327,50.0216,49.9327,50.0216,15519.0
2018-03-29 14:10:00,61.85,62.04,61.85,61.94,15477.0,50.0297,50.1834,50.0297,50.1025,15477.0
2018-03-29 14:15:00,61.95,61.96,61.79,61.85,17900.0,50.1106,50.1187,49.9812,50.0297,17900.0
2018-03-29 14:20:00,61.84,61.94,61.75,61.75,18738.0,50.0216,50.1025,49.9488,49.9488,18738.0
2018-03-29 14:25:00,61.75,61.87,61.75,61.85,24347.0,49.9488,50.0459,49.9488,50.0297,24347.0
2018-03-29 14:30:00,61.85,61.93,61.8,61.93,18050.0,50.0297,50.0944,49.9893,50.0944,18050.0
2018-03-29 14:35:00,61.92,61.95,61.87,61.9,25279.0,50.0863,50.1106,50.0459,50.0702,25279.0
2018-03-29 14:40:00,61.89,62.0,61.83,62.0,20805.0,50.0621,50.1511,50.0135,50.1511,20805.0
2018-03-29 14:45:00,62.0,62.04,61.93,62.02,29037.0,50.1511,50.1834,50.0944,50.1672,29037.0
2018-03-29 14:50:00,62.0,62.04,61.94,62.0,22328.0,50.1511,50.1834,50.1025,50.1511,22328.0
2018-03-29 14:55:00,62.0,62.05,61.9,61.95,21220.0,50.1511,50.1915,50.0702,50.1106,21220.0
2018-03-29 15:00:00,61.93,62.06,61.89,62.06,27353.0,50.0944,50.1996,50.0621,50.1996,27353.0
2018-03-29 15:05:00,62.06,62.15,62.05,62.1,19179.0,50.1996,50.2724,50.1915,50.2319,19179.0
2018-03-29 15:10:00,62.1,62.13,62.0,62.01,21400.0,50.2319,50.2562,50.1511,50.1591,21400.0
2018-03-29 15:15:00,62.02,62.03,61.96,61.98,20033.0,50.1672,50.1753,50.1187,50.1349,20033.0
2018-03-29 15:20:00,61.98,61.99,61.85,61.87,21508.0,50.1349,50.143,50.0297,50.0459,21508.0
2018-03-29 15:25:00,61.86,61.86,61.74,61.82,25270.0,50.0378,50.0378,49.9407,50.0055,25270.0
2018-03-29 15:30:00,61.82,61.83,61.62,61.63,31203.0,50.0055,50.0135,49.8437,49.8518,31203.0
2018-03-29 15:35:00,61.62,61.65,61.52,61.63,32655.0,49.8437,49.8679,49.7628,49.8518,32655.0
2018-03-29 15:40:00,61.62,61.69,61.52,61.56,34021.0,49.8437,49.9003,49.7628,49.7951,34021.0
2018-03-29 15:45:00,61.56,61.86,61.56,61.84,53457.0,49.7951,50.0378,49.7951,50.0216,53457.0
2018-03-29 15:50:00,61.84,61.98,61.68,61.69,95320.0,50.0216,50.1349,49.8922,49.9003,95320.0
2018-03-29 15:55:00,61.69,61.7,61.53,61.58,189739.0,49.9003,49.9084,49.7709,49.8113,189739.0
2018-04-02 09:30:00,61.5,61.69,61.27,61.44,69043.0,49.7466,49.9003,49.5606,49.6981,69043.0
2018-04-02 09:35:00,61.4,61.48,61.19,61.23,44914.0,49.6657,49.7304,49.4959,49.5282,44914.0
2018-04-02 09:40:00,61.24,61.56,61.22,61.5,43553.0,49.5363,49.7951,49.5201,49.7466,43553.0
2018-04-02 09:45:00,61.5,61.5,61.04,61.1,27196.0,49.7466,49.7466,49.3745,49.4231,27196.0
2018-04-02 09:50:00,61.12,61.12,60.92,60.96,31366.0,49.4392,49.4392,49.2775,49.3098,31366.0
2018-04-02 09:55:00,60.95,61.04,60.89,60.94,26677.0,49.3017,49.3745,49.2532,49.2936,26677.0
2018-04-02 10:00:00,60.95,61.0,60.72,60.79,35616.0,49.3017,49.3422,49.1157,49.1723,35616.0
2018-04-02 10:05:00,60.8,60.96,60.77,60.9,34943.0,49.1804,49.3098,49.1561,49.2613,34943.0
2018-04-02 10:10:00,60.88,60.96,60.78,60.87,25515.0,49.2451,49.3098,49.1642,49.237,25515.0
2018-04-02 10:15:00,60.88,61.05,60.87,61.0,24247.0,49.2451,49.3826,49.237,49.3422,24247.0
2018-04-02 10:20:00,61.01,61.16,60.87,61.12,24238.0,49.3503,49.4716,49.237,49.4392,24238.0
2018-04-02 10:25:00,61.13,61.13,60.98,61.01,24301.0,49.4473,49.4473,49.326,49.3503,24301.0
2018-04-02 10:30:00,60.98,61.01,60.82,60.84,18307.0,49.326,49.3503,49.1966,49.2127,18307.0
2018-04-02 10:35:00,60.84,60.91,60.77,60.88,17500.0,49.2127,49.2694,49.1561,49.2451,17500.0
2018-04-02 10:40:00,60.92,60.96,60.78,60.79,16294.0,49.2775,49.3098,49.1642,49.1723,16294.0
2018-04-02 10:45:00,60.78,60.9,60.71,60.84,16482.0,49.1642,49.2613,49.1076,49.2127,16482.0
2018-04-02 10:50:00,60.85,60.85,60.7,60.77,24876.0,49.2208,49.2208,49.0995,49.1561,24876.0
2018-04-02 10:55:00,60.78,60.81,60.67,60.72,22101.0,49.1642,49.1885,49.0752,49.1157,22101.0
2018-04-02 11:00:00,60.72,60.73,60.56,60.59,29922.0,49.1157,49.1238,48.9863,49.0105,29922.0
2018-04-02 11:05:00,60.59,60.6,60.38,60.55,32184.0,49.0105,49.0186,48.8407,48.9782,32184.0
2018-04-02 11:10:00,60.54,60.61,60.46,60.49,18544.0,48.9701,49.0267,48.9054,48.9296,18544.0
2018-04-02 11:15:00,60.48,60.73,60.42,60.64,25926.0,48.9215,49.1238,48.873,49.051,25926.0
2018-04-02 11:20:00,60.63,60.67,60.48,60.67,20074.0,49.0429,49.0752,48.9215,49.0752,20074.0
2018-04-02 11:25:00,60.65,60.73,60.63,60.73,18312.0,49.0591,49.1238,49.0429,49.1238,18312.0
2018-04-02 11:30:00,60.72,60.72,60.57,60.61,16627.0,49.1157,49.1157,48.9943,49.0267,16627.0
2018-04-02 11:35:00,60.61,60.62,60.21,60.27,22430.0,49.0267,49.0348,48.7031,48.7517,22430.0
2018-04-02 11:40:00,60.27,60.33,60.09,60.25,23639.0,48.7517,48.8002,48.6061,48.7355,23639.0
2018-04-02 11:45:00,60.25,60.51,60.2,60.47,15698.0,48.7355,48.9458,48.6951,48.9135,15698.0
2018-04-02 11:50:00,60.46,60.5,60.33,60.46,16329.0,48.9054,48.9377,48.8002,48.9054,16329.0
2018-04-02 11:55:00,60.45,60.62,60.39,60.43,21021.0,48.8973,49.0348,48.8487,48.8811,21021.0
2018-04-02 12:00:00,60.43,60.45,60.25,60.41,23400.0,48.8811,48.8973,48.7355,48.8649,23400.0
2018-04-02 12:05:00,60.41,60.43,60.27,60.34,23385.0,48.8649,48.8811,48.7517,48.8083,23385.0
2018-04-02 12:10:00,60.37,60.39,60.21,60.37,21551.0,48.8326,48.8487,48.7031,48.8326,21551.0
2018-04-02 12:15:00,60.38,60.42,60.25,60.36,14170.0,48.8407,48.873,48.7355,48.8245,14170.0
2018-04-02 12:20:00,60.35,60.38,60.28,60.34,9302.0,48.8164,48.8407,48.7598,48.8083,9302.0
2018-04-02 12:25:00,60.33,60.48,60.3,60.46,10933.0,48.8002,48.9215,48.7759,48.9054,10933.0
2018-04-02 12:30:00,60.46,60.59,60.43,60.52,15149.0,48.9054,49.0105,48.8811,48.9539,15149.0
2018-04-02 12:35:00,60.5,60.64,60.5,60.52,13878.0,48.9377,49.051,48.9377,48.9539,13878.0
2018-04-02 12:40:00,60.5,60.63,60.42,60.58,13500.0,48.9377,49.0429,48.873,49.0024,13500.0
2018-04-02 12:45:00,60.57,60.58,60.48,60.55,18626.0,48.9943,49.0024,48.9215,48.9782,18626.0
2018-04-02 12:50:00,60.55,60.55,60.4,60.42,16318.0,48.9782,48.9782,48.8568,48.873,16318.0
2018-04-02 12:55:00,60.43,60.47,60.37,60.43,24999.0,48.8811,48.9135,48.8326,48.8811,24999.0
2018-04-02 13:00:00,60.44,60.52,60.28,60.29,21167.0,48.8892,48.9539,48.7598,48.7679,21167.0
2018-04-02 13:05:00,60.26,60.35,60.26,60.34,16538.0,48.7436,48.8164,48.7436,48.8083,16538.0
2018-04-02 13:10:00,60.34,60.36,60.17,60.2,24685.0,48.8083,48.8245,48.6708,48.6951,24685.0
2018-04-02 13:15:00,60.2,60.3,60.18,60.26,19108.0,48.6951,48.7759,48.6789,48.7436,19108.0
2018-04-02 13:20:00,60.27,60.28,60.18,60.18,37355.0,48.7517,48.7598,48.6789,48.6789,37355.0
2018-04-02 13:25:00,60.19,60.27,60.15,60.19,53477.0,48.687,48.7517,48.6546,48.687,53477.0
2018-04-02 13:30:00,60.19,60.29,60.19,60.28,30395.0,48.687,48.7679,48.687,48.7598,30395.0
2018-04-02 13:35:00,60.29,60.33,60.16,60.18,31654.0,48.7679,48.8002,48.6627,48.6789,31654.0
2018-04-02 13:40:00,60.19,60.19,60.01,60.05,36373.0,48.687,48.687,48.5414,48.5737,36373.0
2018-04-02 13:45:00,60.06,60.1,59.98,59.99,21764.0,48.5818,48.6142,48.5171,48.5252,21764.0
2018-04-02 13:50:00,59.99,60.01,59.9,59.99,17154.0,48.5252,48.5414,48.4524,48.5252,17154.0
2018-04-02 13:55:00,59.99,60.0,59.9,59.96,16721.0,48.5252,48.5333,48.4524,48.5009,16721.0
2018-04-02 14:00:00,59.93,59.93,59.72,59.77,33769.0,48.4767,48.4767,48.3068,48.3472,33769.0
2018-04-02 14:05:00,59.77,59.84,59.67,59.84,20537.0,48.3472,48.4039,48.2663,48.4039,20537.0
2018-04-02 14:10:00,59.84,60.0,59.76,59.99,22323.0,48.4039,48.5333,48.3391,48.5252,22323.0
2018-04-02 14:15:00,60.0,60.01,59.91,59.99,15487.0,48.5333,48.5414,48.4605,48.5252,15487.0
2018-04-02 14:20:00,60.0,60.09,59.96,60.0,13989.0,48.5333,48.6061,48.5009,48.5333,13989.0
2018-04-02 14:25:00,60.01,60.02,59.85,59.89,52617.0,48.5414,48.5495,48.4119,48.4443,52617.0
2018-04-02 14:30:00,59.88,60.01,59.81,59.98,21467.0,48.4362,48.5414,48.3796,48.5171,21467.0
2018-04-02 14:35:00,59.98,59.98,59.77,59.82,44618.0,48.5171,48.5171,48.3472,48.3877,44618.0
2018-04-02 14:40:00,59.8,59.81,59.67,59.68,16945.0,48.3715,48.3796,48.2663,48.2744,16945.0
2018-04-02 14:45:00,59.71,59.83,59.65,59.83,16941.0,48.2987,48.3958,48.2502,48.3958,16941.0
2018-04-02 14:50:00,59.82,60.02,59.82,59.98,16527.0,48.3877,48.5495,48.3877,48.5171,16527.0
2018-04-02 14:55:00,59.98,60.02,59.94,60.01,22694.0,48.5171,48.5495,48.4847,48.5414,22694.0
2018-04-02 15:00:00,60.01,60.09,59.91,59.99,41386.0,48.5414,48.6061,48.4605,48.5252,41386.0
2018-04-02 15:05:00,59.97,60.03,59.94,59.96,37961.0,48.509,48.5575,48.4847,48.5009,37961.0
2018-04-02 15:10:00,59.96,60.1,59.94,60.06,35395.0,48.5009,48.6142,48.4847,48.5818,35395.0
2018-04-02 15:15:00,60.06,60.13,60.02,60.13,16873.0,48.5818,48.6384,48.5495,48.6384,16873.0
2018-04-02 15:20:00,60.14,60.17,59.97,59.97,19527.0,48.6465,48.6708,48.509,48.509,19527.0
2018-04-02 15:25:00,59.97,60.03,59.94,60.02,45790.0,48.509,48.5575,48.4847,48.5495,45790.0
2018-04-02 15:30:00,60.02,60.08,59.88,59.9,49236.0,48.5495,48.598,48.4362,48.4524,49236.0
2018-04-02 15:35:00,59.9,60.02,59.9,59.96,52703.0,48.4524,48.5495,48.4524,48.5009,52703.0
2018-04-02 15:40:00,59.95,60.07,59.89,60.06,42691.0,48.4928,48.5899,48.4443,48.5818,42691.0
2018-04-02 15:45:00,60.07,60.3,60.07,60.28,55061.0,48.5899,48.7759,48.5899,48.7598,55061.0
2018-04-02 15:50:00,60.29,60.48,60.29,60.45,84547.0,48.7679,48.9215,48.7679,48.8973,84547.0
2018-04-02 15:55:00,60.44,60.45,60.29,60.31,138987.0,48.8892,48.8973,48.7679,48.784,138987.0
2018-04-03 09:30:00,60.74,60.84,60.13,60.22,49182.0,49.1319,49.2127,48.6384,48.7112,49182.0
2018-04-03 09:35:00,60.19,60.37,60.09,60.36,14808.0,48.687,48.8326,48.6061,48.8245,14808.0
2018-04-03 09:40:00,60.36,60.38,60.14,60.2,13378.0,48.8245,48.8407,48.6465,48.6951,13378.0
2018-04-03 09:45:00,60.18,60.36,60.14,60.27,18941.0,48.6789,48.8245,48.6465,48.7517,18941.0
2018-04-03 09:50:00,60.25,60.32,60.16,60.23,11085.0,48.7355,48.7921,48.6627,48.7193,11085.0
2018-04-03 09:55:00,60.26,60.26,60.11,60.12,11138.0,48.7436,48.7436,48.6223,48.6303,11138.0
2018-04-03 10:00:00,60.15,60.17,60.07,60.17,12520.0,48.6546,48.6708,48.5899,48.6708,12520.0
2018-04-03 10:05:00,60.17,60.22,60.12,60.21,13145.0,48.6708,48.7112,48.6303,48.7031,13145.0
2018-04-03 10:10:00,60.21,60.23,60.08,60.16,20401.0,48.7031,48.7193,48.598,48.6627,20401.0
2018-04-03 10:15:00,60.18,60.3,60.13,60.13,11567.0,48.6789,48.7759,48.6384,48.6384,11567.0
2018-04-03 10:20:00,60.12,60.44,60.08,60.35,13139.0,48.6303,48.8892,48.598,48.8164,13139.0
2018-04-03 10:25:00,60.34,60.43,60.26,60.43,12994.0,48.8083,48.8811,48.7436,48.8811,12994.0
2018-04-03 10:30:00,60.46,60.51,60.42,60.51,18421.0,48.9054,48.9458,48.873,48.9458,18421.0
2018-04-03 10:35:00,60.5,60.51,60.37,60.37,8344.0,48.9377,48.9458,48.8326,48.8326,8344.0
2018-04-03 10:40:00,60.37,60.51,60.37,60.46,23197.0,48.8326,48.9458,48.8326,48.9054,23197.0
2018-04-03 10:45:00,60.45,60.64,60.42,60.5,16780.0,48.8973,49.051,48.873,48.9377,16780.0
2018-04-03 10:50:00,60.51,60.57,60.41,60.41,24713.0,48.9458,48.9943,48.8649,48.8649,24713.0
2018-04-03 10:55:00,60.42,60.74,60.42,60.69,7446.0,48.873,49.1319,48.873,49.0914,7446.0
2018-04-03 11:00:00,60.67,60.83,60.64,60.77,11285.0,49.0752,49.2047,49.051,49.1561,11285.0
2018-04-03 11:05:00,60.76,60.99,60.76,60.92,12739.0,49.148,49.3341,49.148,49.2775,12739.0
2018-04-03 11:10:00,60.92,60.96,60.77,60.78,18078.0,49.2775,49.3098,49.1561,49.1642,18078.0
2018-04-03 11:15:00,60.78,60.81,60.57,60.66,7600.0,49.1642,49.1885,48.9943,49.0671,7600.0
2018-04-03 11:20:00,60.66,60.66,60.51,60.53,10517.0,49.0671,49.0671,48.9458,48.962,10517.0
2018-04-03 11:25:00,60.52,60.71,60.52,60.61,14700.0,48.9539,49.1076,48.9539,49.0267,14700.0
2018-04-03 11:30:00,60.6,60.63,60.48,60.5,10626.0,49.0186,49.0429,48.9215,48.9377,10626.0
2018-04-03 11:35:00,60.51,60.54,60.46,60.53,13691.0,48.9458,48.9701,48.9054,48.962,13691.0
2018-04-03 11:40:00,60.54,60.6,60.48,60.6,14044.0,48.9701,49.0186,48.9215,49.0186,14044.0
2018-04-03 11:45:00,60.61,60.66,60.59,60.6,9283.0,49.0267,49.0671,49.0105,49.0186,9283.0
2018-04-03 11:50:00,60.58,60.64,60.48,60.58,19367.0,49.0024,49.051,48.9215,49.0024,19367.0
2018-04-03 11:55:00,60.58,60.62,60.45,60.48,13659.0,49.0024,49.0348,48.8973,48.9215,13659.0
2018-04-03 12:00:00,60.47,60.58,60.46,60.57,10742.0,48.9135,49.0024,48.9054,48.9943,10742.0
2018-04-03 12:05:00,60.59,60.61,60.55,60.58,9611.0,49.0105,49.0267,48.9782,49.0024,9611.0
2018-04-03 12:10:00,60.58,60.63,60.53,60.6,16915.0,49.0024,49.0429,48.962,49.0186,16915.0
2018-04-03 12:15:00,60.62,60.64,60.47,60.48,13982.0,49.0348,49.051,48.9135,48.9215,13982.0
2018-04-03 12:20:00,60.48,60.55,60.41,60.41,10000.0,48.9215,48.9782,48.8649,48.8649,10000.0
2018-04-03 12:25:00,60.42,60.46,60.36,60.44,10068.0,48.873,48.9054,48.8245,48.8892,10068.0
2018-04-03 12:30:00,60.43,60.54,60.39,60.51,8038.0,48.8811,48.9701,48.8487,48.9458,8038.0
2018-04-03 12:35:00,60.51,60.51,60.41,60.45,7098.0,48.9458,48.9458,48.8649,48.8973,7098.0
2018-04-03 12:40:00,60.44,60.59,60.44,60.58,5525.0,48.8892,49.0105,48.8892,49.0024,5525.0
2018-04-03 12:45:00,60.58,60.6,60.37,60.41,14760.0,49.0024,49.0186,48.8326,48.8649,14760.0
2018-04-03 12:50:00,60.41,60.47,60.38,60.39,9043.0,48.8649,48.9135,48.8407,48.8487,9043.0
2018-04-03 12:55:00,60.41,60.43,60.36,60.39,7227.0,48.8649,48.8811,48.8245,48.8487,7227.0
2018-04-03 13:00:00,60.39,60.4,60.3,60.39,9611.0,48.8487,48.8568,48.7759,48.8487,9611.0
2018-04-03 13:05:00,60.37,60.44,60.36,60.37,6246.0,48.8326,48.8892,48.8245,48.8326,6246.0
2018-04-03 13:10:00,60.38,60.44,60.31,60.31,7948.0,48.8407,48.8892,48.784,48.784,7948.0
2018-04-03 13:15:00,60.33,60.39,60.28,60.39,5707.0,48.8002,48.8487,48.7598,48.8487,5707.0
2018-04-03 13:20:00,60.39,60.51,60.39,60.46,14116.0,48.8487,48.9458,48.8487,48.9054,14116.0
2018-04-03 13:25:00,60.47,60.55,60.45,60.45,7577.0,48.9135,48.9782,48.8973,48.8973,7577.0
2018-04-03 13:30:00,60.46,60.49,60.45,60.45,4898.0,48.9054,48.9296,48.8973,48.8973,4898.0
2018-04-03 13:35:00,60.44,60.49,60.43,60.45,10608.0,48.8892,48.9296,48.8811,48.8973,10608.0
2018-04-03 13:40:00,60.42,60.47,60.4,60.43,6774.0,48.873,48.9135,48.8568,48.8811,6774.0
2018-04-03 13:45:00,60.45,60.46,60.32,60.33,8907.0,48.8973,48.9054,48.7921,48.8002,8907.0
2018-04-03 13:50:00,60.34,60.43,60.33,60.43,10704.0,48.8083,48.8811,48.8002,48.8811,10704.0
2018-04-03 13:55:00,60.45,60.53,60.45,60.5,11654.0,48.8973,48.962,48.8973,48.9377,11654.0
2018-04-03 14:00:00,60.49,60.56,60.44,60.55,15884.0,48.9296,48.9863,48.8892,48.9782,15884.0
2018-04-03 14:05:00,60.56,60.57,60.42,60.47,10745.0,48.9863,48.9943,48.873,48.9135,10745.0
2018-04-03 14:10:00,60.47,60.48,60.38,60.41,10241.0,48.9135,48.9215,48.8407,48.8649,10241.0
2018-04-03 14:15:00,60.41,60.41,60.31,60.36,9893.0,48.8649,48.8649,48.784,48.8245,9893.0
2018-04-03 14:20:00,60.35,60.4,60.32,60.39,17820.0,48.8164,48.8568,48.7921,48.8487,17820.0
2018-04-03 14:25:00,60.39,60.39,60.26,60.31,14049.0,48.8487,48.8487,48.7436,48.784,14049.0
2018-04-03 14:30:00,60.3,60.31,60.22,60.25,16072.0,48.7759,48.784,48.7112,48.7355,16072.0
2018-04-03 14:35:00,60.24,60.38,60.23,60.37,15629.0,48.7274,48.8407,48.7193,48.8326,15629.0
2018-04-03 14:40:00,60.37,60.41,60.28,60.28,15752.0,48.8326,48.8649,48.7598,48.7598,15752.0
2018-04-03 14:45:00,60.27,60.63,60.27,60.59,29487.0,48.7517,49.0429,48.7517,49.0105,29487.0
2018-04-03 14:50:00,60.58,60.67,60.53,60.62,11753.0,49.0024,49.0752,48.962,49.0348,11753.0
2018-04-03 14:55:00,60.63,60.83,60.63,60.75,19838.0,49.0429,49.2047,49.0429,49.1399,19838.0
2018-04-03 15:00:00,60.75,60.91,60.69,60.79,51612.0,49.1399,49.2694,49.0914,49.1723,51612.0
2018-04-03 15:05:00,60.8,61.06,60.78,61.03,36874.0,49.1804,49.3907,49.1642,49.3664,36874.0
2018-04-03 15:10:00,61.02,61.07,60.82,60.82,24270.0,49.3583,49.3988,49.1966,49.1966,24270.0
2018-04-03 15:15:00,60.85,60.97,60.76,60.95,34677.0,49.2208,49.3179,49.148,49.3017,34677.0
2018-04-03 15:20:00,60.96,61.08,60.89,61.02,29684.0,49.3098,49.4069,49.2532,49.3583,29684.0
2018-04-03 15:25:00,61.05,61.14,61.02,61.12,22286.0,49.3826,49.4554,49.3583,49.4392,22286.0
2018-04-03 15:30:00,61.13,61.13,60.9,60.92,20792.0,49.4473,49.4473,49.2613,49.2775,20792.0
2018-04-03 15:35:00,60.93,60.93,60.81,60.89,25873.0,49.2855,49.2855,49.1885,49.2532,25873.0
2018-04-03 15:40:00,60.89,60.99,60.88,60.94,33346.0,49.2532,49.3341,49.2451,49.2936,33346.0
2018-04-03 15:45:00,60.93,61.07,60.88,60.9,36316.0,49.2855,49.3988,49.2451,49.2613,36316.0
2018-04-03 15:50:00,60.91,60.97,60.86,60.9,51105.0,49.2694,49.3179,49.2289,49.2613,51105.0
2018-04-03 15:55:00,60.9,61.05,60.89,61.04,114309.0,49.2613,49.3826,49.2532,49.3745,114309.0
2018-04-04 09:30:00,60.44,60.74,60.07,60.68,38815.0,48.8892,49.1319,48.5899,49.0833,38815.0
2018-04-04 09:35:00,60.67,60.79,60.61,60.68,12221.0,49.0752,49.1723,49.0267,49.0833,12221.0
2018-04-04 09:40:00,60.68,60.92,60.62,60.92,13554.0,49.0833,49.2775,49.0348,49.2775,13554.0
2018-04-04 09:45:00,60.84,60.85,60.67,60.76,14749.0,49.2127,49.2208,49.0752,49.148,14749.0
2018-04-04 09:50:00,60.77,60.9,60.7,60.83,15855.0,49.1561,49.2613,49.0995,49.2047,15855.0
2018-04-04 09:55:00,60.85,60.9,60.77,60.81,12887.0,49.2208,49.2613,49.1561,49.1885,12887.0
2018-04-04 10:00:00,60.79,60.82,60.62,60.76,7950.0,49.1723,49.1966,49.0348,49.148,7950.0
2018-04-04 10:05:00,60.78,60.92,60.71,60.89,20798.0,49.1642,49.2775,49.1076,49.2532,20798.0
2018-04-04 10:10:00,60.87,61.07,60.87,60.98,22417.0,49.237,49.3988,49.237,49.326,22417.0
2018-04-04 10:15:00,60.99,60.99,60.84,60.93,13506.0,49.3341,49.3341,49.2127,49.2855,13506.0
2018-04-04 10:20:00,60.94,60.94,60.81,60.85,17248.0,49.2936,49.2936,49.1885,49.2208,17248.0
2018-04-04 10:25:00,60.86,60.96,60.85,60.88,14865.0,49.2289,49.3098,49.2208,49.2451,14865.0
2018-04-04 10:30:00,60.9,60.94,60.8,60.83,12646.0,49.2613,49.2936,49.1804,49.2047,12646.0
2018-04-04 10:35:00,60.85,60.92,60.78,60.9,16268.0,49.2208,49.2775,49.1642,49.2613,16268.0
2018-04-04 10:40:00,60.93,60.98,60.91,60.91,7681.0,49.2855,49.326,49.2694,49.2694,7681.0
2018-04-04 10:45:00,60.91,61.21,60.86,61.21,20251.0,49.2694,49.512,49.2289,49.512,20251.0
2018-04-04 10:50:00,61.21,61.33,61.2,61.29,25566.0,49.512,49.6091,49.5039,49.5767,25566.0
2018-04-04 10:55:00,61.28,61.36,61.24,61.26,29123.0,49.5687,49.6334,49.5363,49.5525,29123.0
2018-04-04 11:00:00,61.26,61.26,61.16,61.19,21527.0,49.5525,49.5525,49.4716,49.4959,21527.0
2018-04-04 11:05:00,61.19,61.23,61.08,61.09,17896.0,49.4959,49.5282,49.4069,49.415,17896.0
2018-04-04 11:10:00,61.09,61.19,61.08,61.19,18085.0,49.415,49.4959,49.4069,49.4959,18085.0
2018-04-04 11:15:00,61.18,61.31,61.12,61.12,19064.0,49.4878,49.5929,49.4392,49.4392,19064.0
2018-04-04 11:20:00,61.15,61.21,61.13,61.18,10104.0,49.4635,49.512,49.4473,49.4878,10104.0
2018-04-04 11:25:00,61.19,61.19,61.02,61.04,12090.0,49.4959,49.4959,49.3583,49.3745,12090.0
2018-04-04 11:30:00,61.02,61.25,60.98,61.2,12536.0,49.3583,49.5444,49.326,49.5039,12536.0
2018-04-04 11:35:00,61.16,61.19,61.09,61.15,5968.0,49.4716,49.4959,49.415,49.4635,5968.0
2018-04-04 11:40:00,61.14,61.15,61.03,61.05,7707.0,49.4554,49.4635,49.3664,49.3826,7707.0
2018-04-04 11:45:00,61.06,61.12,61.01,61.06,10901.0,49.3907,49.4392,49.3503,49.3907,10901.0
2018-04-04 11:50:00,61.04,61.14,61.02,61.08,9809.0,49.3745,49.4554,49.3583,49.4069,9809.0
2018-04-04 11:55:00,61.08,61.14,61.08,61.13,6207.0,49.4069,49.4554,49.4069,49.4473,6207.0
2018-04-04 12:00:00,61.1,61.16,61.08,61.14,8000.0,49.4231,49.4716,49.4069,49.4554,8000.0
2018-04-04 12:05:00,61.1,61.23,61.05,61.19,6410.0,49.4231,49.5282,49.3826,49.4959,6410.0
2018-04-04 12:10:00,61.21,61.33,61.21,61.25,7529.0,49.512,49.6091,49.512,49.5444,7529.0
2018-04-04 12:15:00,61.23,61.3,61.21,61.26,6436.0,49.5282,49.5848,49.512,49.5525,6436.0
2018-04-04 12:20:00,61.22,61.37,61.22,61.3,7221.0,49.5201,49.6415,49.5201,49.5848,7221.0
2018-04-04 12:25:00,61.27,61.31,61.22,61.27,7074.0,49.5606,49.5929,49.5201,49.5606,7074.0
2018-04-04 12:30:00,61.29,61.29,61.17,61.23,4371.0,49.5767,49.5767,49.4797,49.5282,4371.0
2018-04-04 12:35:00,61.26,61.36,61.26,61.32,8736.0,49.5525,49.6334,49.5525,49.601,8736.0
2018-04-04 12:40:00,61.32,61.38,61.29,61.36,4502.0,49.601,49.6495,49.5767,49.6334,4502.0
2018-04-04 12:45:00,61.37,61.42,61.31,61.4,6938.0,49.6415,49.6819,49.5929,49.6657,6938.0
2018-04-04 12:50:00,61.38,61.42,61.32,61.39,8941.0,49.6495,49.6819,49.601,49.6576,8941.0
2018-04-04 12:55:00,61.41,61.45,61.32,61.34,6742.0,49.6738,49.7062,49.601,49.6172,6742.0
2018-04-04 13:00:00,61.33,61.36,61.32,61.33,5100.0,49.6091,49.6334,49.601,49.6091,5100.0
2018-04-04 13:05:00,61.35,61.39,61.3,61.3,4682.0,49.6253,49.6576,49.5848,49.5848,4682.0
2018-04-04 13:10:00,61.3,61.3,61.17,61.23,12830.0,49.5848,49.5848,49.4797,49.5282,12830.0
2018-04-04 13:15:00,61.23,61.23,61.17,61.17,3860.0,49.5282,49.5282,49.4797,49.4797,3860.0
2018-04-04 13:20:00,61.15,61.2,61.07,61.07,12986.0,49.4635,49.5039,49.3988,49.3988,12986.0
2018-04-04 13:25:00,61.09,61.14,61.06,61.14,4919.0,49.415,49.4554,49.3907,49.4554,4919.0
2018-04-04 13:30:00,61.14,61.14,61.08,61.09,7536.0,49.4554,49.4554,49.4069,49.415,7536.0
2018-04-04 13:35:00,61.09,61.18,61.09,61.15,6714.0,49.415,49.4878,49.415,49.4635,6714.0
2018-04-04 13:40:00,61.14,61.23,61.14,61.21,8763.0,49.4554,49.5282,49.4554,49.512,8763.0
2018-04-04 13:45:00,61.2,61.2,61.09,61.15,6735.0,49.5039,49.5039,49.415,49.4635,6735.0
2018-04-04 13:50:00,61.12,61.15,61.07,61.14,9165.0,49.4392,49.4635,49.3988,49.4554,9165.0
2018-04-04 13:55:00,61.16,61.24,61.14,61.23,13420.0,49.4716,49.5363,49.4554,49.5282,13420.0
2018-04-04 14:00:00,61.24,61.28,61.19,61.25,11526.0,49.5363,49.5687,49.4959,49.5444,11526.0
2018-04-04 14:05:00,61.26,61.36,61.25,61.31,10039.0,49.5525,49.6334,49.5444,49.5929,10039.0
2018-04-04 14:10:00,61.33,61.37,61.29,61.32,13453.0,49.6091,49.6415,49.5767,49.601,13453.0
2018-04-04 14:15:00,61.32,61.53,61.32,61.49,10648.0,49.601,49.7709,49.601,49.7385,10648.0
2018-04-04 14:20:00,61.5,61.54,61.47,61.51,5729.0,49.7466,49.779,49.7223,49.7547,5729.0
2018-04-04 14:25:00,61.5,61.61,61.49,61.57,12902.0,49.7466,49.8356,49.7385,49.8032,12902.0
2018-04-04 14:30:00,61.58,61.62,61.55,61.58,14738.0,49.8113,49.8437,49.7871,49.8113,14738.0
2018-04-04 14:35:00,61.57,61.59,61.49,61.51,6572.0,49.8032,49.8194,49.7385,49.7547,6572.0
2018-04-04 14:40:00,61.51,61.69,61.46,61.68,14437.0,49.7547,49.9003,49.7143,49.8922,14437.0
2018-04-04 14:45:00,61.69,61.73,61.64,61.69,9817.0,49.9003,49.9327,49.8599,49.9003,9817.0
2018-04-04 14:50:00,61.7,61.75,61.64,61.65,8972.0,49.9084,49.9488,49.8599,49.8679,8972.0
2018-04-04 14:55:00,61.64,61.71,61.6,61.68,13200.0,49.8599,49.9165,49.8275,49.8922,13200.0
2018-04-04 15:00:00,61.67,61.79,61.66,61.75,12432.0,49.8841,49.9812,49.876,49.9488,12432.0
2018-04-04 15:05:00,61.76,61.82,61.74,61.8,11829.0,49.9569,50.0055,49.9407,49.9893,11829.0
2018-04-04 15:10:00,61.8,61.8,61.64,61.64,9045.0,49.9893,49.9893,49.8599,49.8599,9045.0
2018-04-04 15:15:00,61.64,61.66,61.6,61.63,11970.0,49.8599,49.876,49.8275,49.8518,11970.0
2018-04-04 15:20:00,61.64,61.77,61.63,61.75,22006.0,49.8599,49.965,49.8518,49.9488,22006.0
2018-04-04 15:25:00,61.75,61.87,61.71,61.83,21372.0,49.9488,50.0459,49.9165,50.0135,21372.0
2018-04-04 15:30:00,61.82,61.88,61.75,61.75,21620.0,50.0055,50.054,49.9488,49.9488,21620.0
2018-04-04 15:35:00,61.76,61.79,61.73,61.79,18990.0,49.9569,49.9812,49.9327,49.9812,18990.0
2018-04-04 15:40:00,61.79,61.79,61.7,61.72,23855.0,49.9812,49.9812,49.9084,49.9246,23855.0
2018-04-04 15:45:00,61.72,61.84,61.72,61.81,42197.0,49.9246,50.0216,49.9246,49.9974,42197.0
2018-04-04 15:50:00,61.81,61.95,61.81,61.92,49331.0,49.9974,50.1106,49.9974,50.0863,49331.0
2018-04-04 15:55:00,61.91,61.93,61.79,61.8,128108.0,50.0783,50.0944,49.9812,49.9893,128108.0
2018-04-05 09:30:00,62.25,62.44,61.92,62.17,22762.0,50.3533,50.507,50.0863,50.2886,22762.0
2018-04-05 09:35:00,62.18,62.2,61.93,62.01,8327.0,50.2967,50.3128,50.0944,50.1591,8327.0
2018-04-05 09:40:00,61.92,62.03,61.87,62.0,4080.0,50.0863,50.1753,50.0459,50.1511,4080.0
2018-04-05 09:45:00,61.96,61.96,61.78,61.86,12553.0,50.1187,50.1187,49.9731,50.0378,12553.0
2018-04-05 09:50:00,61.83,61.98,61.82,61.96,5053.0,50.0135,50.1349,50.0055,50.1187,5053.0
2018-04-05 09:55:00,61.95,62.01,61.88,62.01,7467.0,50.1106,50.1591,50.054,50.1591,7467.0
2018-04-05 10:00:00,62.03,62.11,61.99,62.01,9643.0,50.1753,50.24,50.143,50.1591,9643.0
2018-04-05 10:05:00,62.0,62.13,61.97,61.97,20171.0,50.1511,50.2562,50.1268,50.1268,20171.0
2018-04-05 10:10:00,62.01,62.09,61.97,61.97,9934.0,50.1591,50.2239,50.1268,50.1268,9934.0
2018-04-05 10:15:00,61.98,61.99,61.91,61.95,7242.0,50.1349,50.143,50.0783,50.1106,7242.0
2018-04-05 10:20:00,61.94,62.03,61.89,62.03,6925.0,50.1025,50.1753,50.0621,50.1753,6925.0
2018-04-05 10:25:00,62.0,62.13,61.92,62.13,5146.0,50.1511,50.2562,50.0863,50.2562,5146.0
2018-04-05 10:30:00,62.11,62.12,61.99,62.01,5261.0,50.24,50.2481,50.143,50.1591,5261.0
2018-04-05 10:35:00,62.0,62.02,61.91,61.98,6726.0,50.1511,50.1672,50.0783,50.1349,6726.0
2018-04-05 10:40:00,61.94,61.95,61.86,61.89,7245.0,50.1025,50.1106,50.0378,50.0621,7245.0
2018-04-05 10:45:00,61.89,61.9,61.77,61.82,4113.0,50.0621,50.0702,49.965,50.0055,4113.0
2018-04-05 10:50:00,61.79,61.87,61.77,61.85,4110.0,49.9812,50.0459,49.965,50.0297,4110.0
2018-04-05 10:55:00,61.87,61.98,61.84,61.84,14069.0,50.0459,50.1349,50.0216,50.0216,14069.0
2018-04-05 11:00:00,61.85,61.95,61.84,61.93,4633.0,50.0297,50.1106,50.0216,50.0944,4633.0
2018-04-05 11:05:00,61.92,62.1,61.88,62.08,6402.0,50.0863,50.2319,50.054,50.2158,6402.0
2018-04-05 11:10:00,62.07,62.2,62.07,62.2,3711.0,50.2077,50.3128,50.2077,50.3128,3711.0
2018-04-05 11:15:00,62.17,62.24,62.15,62.2,6641.0,50.2886,50.3452,50.2724,50.3128,6641.0
2018-04-05 11:20:00,62.2,62.25,62.2,62.22,6967.0,50.3128,50.3533,50.3128,50.329,6967.0
2018-04-05 11:25:00,62.23,62.26,62.19,62.2,6673.0,50.3371,50.3614,50.3047,50.3128,6673.0
2018-04-05 11:30:00,62.17,62.33,62.16,62.33,7521.0,50.2886,50.418,50.2805,50.418,7521.0
2018-04-05 11:35:00,62.32,62.33,62.25,62.29,6199.0,50.4099,50.418,50.3533,50.3856,6199.0
2018-04-05 11:40:00,62.3,62.32,62.24,62.31,8169.0,50.3937,50.4099,50.3452,50.4018,8169.0
2018-04-05 11:45:00,62.31,62.32,62.21,62.23,8325.0,50.4018,50.4099,50.3209,50.3371,8325.0
2018-04-05 11:50:00,62.21,62.32,62.16,62.27,11332.0,50.3209,50.4099,50.2805,50.3695,11332.0
2018-04-05 11:55:00,62.27,62.27,62.15,62.24,5679.0,50.3695,50.3695,50.2724,50.3452,5679.0
2018-04-05 12:00:00,62.22,62.26,62.21,62.21,5160.0,50.329,50.3614,50.3209,50.3209,5160.0
2018-04-05 12:05:00,62.23,62.23,62.12,62.12,5063.0,50.3371,50.3371,50.2481,50.2481,5063.0
2018-04-05 12:10:00,62.1,62.2,62.08,62.16,9835.0,50.2319,50.3128,50.2158,50.2805,9835.0
2018-04-05 12:15:00,62.14,62.14,61.97,61.99,8176.0,50.2643,50.2643,50.1268,50.143,8176.0
2018-04-05 12:20:00,61.99,62.01,61.92,61.93,5603.0,50.143,50.1591,50.0863,50.0944,5603.0
2018-04-05 12:25:00,61.95,61.99,61.92,61.92,2915.0,50.1106,50.143,50.0863,50.0863,2915.0
2018-04-05 12:30:00,61.92,61.98,61.85,61.88,7354.0,50.0863,50.1349,50.0297,50.054,7354.0
2018-04-05 12:35:00,61.91,62.05,61.89,62.04,9791.0,50.0783,50.1915,50.0621,50.1834,9791.0
2018-04-05 12:40:00,62.07,62.08,61.99,62.01,2756.0,50.2077,50.2158,50.143,50.1591,2756.0
2018-04-05 12:45:00,61.99,62.06,61.97,62.06,4251.0,50.143,50.1996,50.1268,50.1996,4251.0
2018-04-05 12:50:00,62.06,62.11,61.99,61.99,22142.0,50.1996,50.24,50.143,50.143,22142.0
2018-04-05 12:55:00,62.02,62.11,62.02,62.1,3965.0,50.1672,50.24,50.1672,50.2319,3965.0
2018-04-05 13:00:00,62.1,62.18,62.09,62.11,4187.0,50.2319,50.2967,50.2239,50.24,4187.0
2018-04-05 13:05:00,62.12,62.18,62.09,62.12,4719.0,50.2481,50.2967,50.2239,50.2481,4719.0
2018-04-05 13:10:00,62.14,62.14,62.03,62.06,4296.0,50.2643,50.2643,50.1753,50.1996,4296.0
2018-04-05 13:15:00,62.05,62.13,62.05,62.13,9734.0,50.1915,50.2562,50.1915,50.2562,9734.0
2018-04-05 13:20:00,62.11,62.12,61.97,61.99,7758.0,50.24,50.2481,50.1268,50.143,7758.0
2018-04-05 13:25:00,62.01,62.05,61.99,62.04,5373.0,50.1591,50.1915,50.143,50.1834,5373.0
2018-04-05 13:30:00,62.02,62.1,61.99,62.06,7318.0,50.1672,50.2319,50.143,50.1996,7318.0
2018-04-05 13:35:00,62.08,62.11,62.03,62.03,7511.0,50.2158,50.24,50.1753,50.1753,7511.0
2018-04-05 13:40:00,62.03,62.05,61.92,61.95,7818.0,50.1753,50.1915,50.0863,50.1106,7818.0
2018-04-05 13:45:00,61.96,62.04,61.93,62.02,5998.0,50.1187,50.1834,50.0944,50.1672,5998.0
2018-04-05 13:50:00,62.03,62.1,62.02,62.09,4300.0,50.1753,50.2319,50.1672,50.2239,4300.0
2018-04-05 13:55:00,62.07,62.1,62.06,62.09,8881.0,50.2077,50.2319,50.1996,50.2239,8881.0
2018-04-05 14:00:00,62.12,62.21,62.08,62.17,12532.0,50.2481,50.3209,50.2158,50.2886,12532.0
2018-04-05 14:05:00,62.16,62.17,62.05,62.05,13277.0,50.2805,50.2886,50.1915,50.1915,13277.0
2018-04-05 14:10:00,62.05,62.1,62.04,62.04,7160.0,50.1915,50.2319,50.1834,50.1834,7160.0
2018-04-05 14:15:00,62.05,62.14,62.02,62.1,5762.0,50.1915,50.2643,50.1672,50.2319,5762.0
2018-04-05 14:20:00,62.11,62.15,62.04,62.07,5916.0,50.24,50.2724,50.1834,50.2077,5916.0
2018-04-05 14:25:00,62.05,62.13,62.04,62.09,3305.0,50.1915,50.2562,50.1834,50.2239,3305.0
2018-04-05 14:30:00,62.12,62.2,62.08,62.15,4565.0,50.2481,50.3128,50.2158,50.2724,4565.0
2018-04-05 14:35:00,62.16,62.23,62.15,62.19,5612.0,50.2805,50.3371,50.2724,50.3047,5612.0
2018-04-05 14:40:00,62.21,62.22,62.13,62.22,4851.0,50.3209,50.329,50.2562,50.329,4851.0
2018-04-05 14:45:00,62.25,62.3,62.2,62.21,5026.0,50.3533,50.3937,50.3128,50.3209,5026.0
2018-04-05 14:50:00,62.21,62.39,62.21,62.39,11790.0,50.3209,50.4665,50.3209,50.4665,11790.0
2018-04-05 14:55:00,62.38,62.45,62.38,62.41,6299.0,50.4584,50.5151,50.4584,50.4827,6299.0
2018-04-05 15:00:00,62.42,62.44,62.31,62.35,6796.0,50.4908,50.507,50.4018,50.4342,6796.0
2018-04-05 15:05:00,62.35,62.45,62.34,62.44,6539.0,50.4342,50.5151,50.4261,50.507,6539.0
2018-04-05 15:10:00,62.44,62.44,62.39,62.39,6125.0,50.507,50.507,50.4665,50.4665,6125.0
2018-04-05 15:15:00,62.4,62.41,62.34,62.36,6994.0,50.4746,50.4827,50.4261,50.4423,6994.0
2018-04-05 15:20:00,62.36,62.41,62.34,62.39,9168.0,50.4423,50.4827,50.4261,50.4665,9168.0
2018-04-05 15:25:00,62.38,62.4,62.29,62.33,9047.0,50.4584,50.4746,50.3856,50.418,9047.0
2018-04-05 15:30:00,62.31,62.34,62.16,62.17,19869.0,50.4018,50.4261,50.2805,50.2886,19869.0
2018-04-05 15:35:00,62.17,62.19,62.1,62.13,13217.0,50.2886,50.3047,50.2319,50.2562,13217.0
2018-04-05 15:40:00,62.13,62.27,62.13,62.25,15142.0,50.2562,50.3695,50.2562,50.3533,15142.0
2018-04-05 15:45:00,62.24,62.3,62.23,62.29,22909.0,50.3452,50.3937,50.3371,50.3856,22909.0
2018-04-05 15:50:00,62.28,62.32,62.24,62.27,34168.0,50.3775,50.4099,50.3452,50.3695,34168.0
2018-04-05 15:55:00,62.28,62.28,62.14,62.14,94778.0,50.3775,50.3775,50.2643,50.2643,94778.0
2018-04-06 09:30:00,61.72,61.82,61.52,61.6,21496.0,49.9246,50.0055,49.7628,49.8275,21496.0
2018-04-06 09:35:00,61.61,61.83,61.6,61.83,2800.0,49.8356,50.0135,49.8275,50.0135,2800.0
2018-04-06 09:40:00,61.79,61.79,61.65,61.71,3100.0,49.9812,49.9812,49.8679,49.9165,3100.0
2018-04-06 09:45:00,61.71,61.71,61.52,61.63,3335.0,49.9165,49.9165,49.7628,49.8518,3335.0
2018-04-06 09:50:00,61.72,61.8,61.71,61.76,3465.0,49.9246,49.9893,49.9165,49.9569,3465.0
2018-04-06 09:55:00,61.75,61.79,61.69,61.73,8590.0,49.9488,49.9812,49.9003,49.9327,8590.0
2018-04-06 10:00:00,61.73,61.98,61.73,61.93,16961.0,49.9327,50.1349,49.9327,50.0944,16961.0
2018-04-06 10:05:00,61.94,61.97,61.82,61.94,13557.0,50.1025,50.1268,50.0055,50.1025,13557.0
2018-04-06 10:10:00,61.92,61.98,61.89,61.89,5598.0,50.0863,50.1349,50.0621,50.0621,5598.0
2018-04-06 10:15:00,61.91,61.94,61.82,61.85,7089.0,50.0783,50.1025,50.0055,50.0297,7089.0
2018-04-06 10:20:00,61.88,61.94,61.85,61.85,6470.0,50.054,50.1025,50.0297,50.0297,6470.0
2018-04-06 10:25:00,61.82,61.88,61.74,61.77,7480.0,50.0055,50.054,49.9407,49.965,7480.0
2018-04-06 10:30:00,61.8,61.8,61.62,61.66,3681.0,49.9893,49.9893,49.8437,49.876,3681.0
2018-04-06 10:35:00,61.66,61.69,61.57,61.64,3649.0,49.876,49.9003,49.8032,49.8599,3649.0
2018-04-06 10:40:00,61.61,61.63,61.51,61.51,5502.0,49.8356,49.8518,49.7547,49.7547,5502.0
2018-04-06 10:45:00,61.52,61.52,61.37,61.43,7011.0,49.7628,49.7628,49.6415,49.69,7011.0
2018-04-06 10:50:00,61.44,61.52,61.37,61.39,6831.0,49.6981,49.7628,49.6415,49.6576,6831.0
2018-04-06 10:55:00,61.39,61.56,61.39,61.42,9082.0,49.6576,49.7951,49.6576,49.6819,9082.0
2018-04-06 11:00:00,61.44,61.44,61.17,61.22,6257.0,49.6981,49.6981,49.4797,49.5201,6257.0
2018-04-06 11:05:00,61.21,61.25,61.15,61.22,8965.0,49.512,49.5444,49.4635,49.5201,8965.0
2018-04-06 11:10:00,61.2,61.32,61.2,61.21,6068.0,49.5039,49.601,49.5039,49.512,6068.0
2018-04-06 11:15:00,61.19,61.25,61.13,61.22,5814.0,49.4959,49.5444,49.4473,49.5201,5814.0
2018-04-06 11:20:00,61.25,61.29,61.11,61.13,6591.0,49.5444,49.5767,49.4311,49.4473,6591.0
2018-04-06 11:25:00,61.14,61.3,61.13,61.29,12054.0,49.4554,49.5848,49.4473,49.5767,12054.0
2018-04-06 11:30:00,61.28,61.42,61.28,61.39,8576.0,49.5687,49.6819,49.5687,49.6576,8576.0
2018-04-06 11:35:00,61.41,61.5,61.39,61.5,3500.0,49.6738,49.7466,49.6576,49.7466,3500.0
2018-04-06 11:40:00,61.49,61.56,61.49,61.5,2863.0,49.7385,49.7951,49.7385,49.7466,2863.0
2018-04-06 11:45:00,61.47,61.5,61.4,61.4,3589.0,49.7223,49.7466,49.6657,49.6657,3589.0
2018-04-06 11:50:00,61.39,61.48,61.39,61.45,16912.0,49.6576,49.7304,49.6576,49.7062,16912.0
2018-04-06 11:55:00,61.48,61.56,61.48,61.54,1985.0,49.7304,49.7951,49.7304,49.779,1985.0
2018-04-06 12:00:00,61.52,61.53,61.38,61.38,2690.0,49.7628,49.7709,49.6495,49.6495,2690.0
2018-04-06 12:05:00,61.38,61.48,61.34,61.41,3652.0,49.6495,49.7304,49.6172,49.6738,3652.0
2018-04-06 12:10:00,61.39,61.41,61.35,61.35,3700.0,49.6576,49.6738,49.6253,49.6253,3700.0
2018-04-06 12:15:00,61.35,61.39,61.25,61.27,5420.0,49.6253,49.6576,49.5444,49.5606,5420.0
2018-04-06 12:20:00,61.25,61.3,61.22,61.23,4742.0,49.5444,49.5848,49.5201,49.5282,4742.0
2018-04-06 12:25:00,61.25,61.28,61.18,61.18,2570.0,49.5444,49.5687,49.4878,49.4878,2570.0
2018-04-06 12:30:00,61.24,61.31,61.17,61.28,5323.0,49.5363,49.5929,49.4797,49.5687,5323.0
2018-04-06 12:35:00,61.28,61.39,61.24,61.34,4193.0,49.5687,49.6576,49.5363,49.6172,4193.0
2018-04-06 12:40:00,61.33,61.46,61.33,61.39,2720.0,49.6091,49.7143,49.6091,49.6576,2720.0
2018-04-06 12:45:00,61.37,61.43,61.35,61.38,3932.0,49.6415,49.69,49.6253,49.6495,3932.0
2018-04-06 12:50:00,61.37,61.53,61.37,61.53,2645.0,49.6415,49.7709,49.6415,49.7709,2645.0
2018-04-06 12:55:00,61.54,61.57,61.5,61.55,2801.0,49.779,49.8032,49.7466,49.7871,2801.0
2018-04-06 13:00:00,61.52,61.55,61.46,61.5,4477.0,49.7628,49.7871,49.7143,49.7466,4477.0
2018-04-06 13:05:00,61.49,61.49,61.35,61.35,4899.0,49.7385,49.7385,49.6253,49.6253,4899.0
2018-04-06 13:10:00,61.34,61.37,61.26,61.31,4054.0,49.6172,49.6415,49.5525,49.5929,4054.0
2018-04-06 13:15:00,61.31,61.35,61.27,61.34,5510.0,49.5929,49.6253,49.5606,49.6172,5510.0
2018-04-06 13:20:00,61.31,61.38,61.31,61.34,3535.0,49.5929,49.6495,49.5929,49.6172,3535.0
2018-04-06 13:25:00,61.36,61.47,61.31,61.41,4183.0,49.6334,49.7223,49.5929,49.6738,4183.0
2018-04-06 13:30:00,61.42,61.52,61.37,61.37,7700.0,49.6819,49.7628,49.6415,49.6415,7700.0
2018-04-06 13:35:00,61.34,61.39,61.23,61.23,4464.0,49.6172,49.6576,49.5282,49.5282,4464.0
2018-04-06 13:40:00,61.22,61.28,61.22,61.26,7070.0,49.5201,49.5687,49.5201,49.5525,7070.0
2018-04-06 13:45:00,61.25,61.29,61.11,61.11,12529.0,49.5444,49.5767,49.4311,49.4311,12529.0
2018-04-06 13:50:00,61.13,61.13,61.0,61.0,11406.0,49.4473,49.4473,49.3422,49.3422,11406.0
2018-04-06 13:55:00,61.03,61.08,60.94,60.95,10172.0,49.3664,49.4069,49.2936,49.3017,10172.0
2018-04-06 14:00:00,60.96,60.97,60.87,60.87,9709.0,49.3098,49.3179,49.237,49.237,9709.0
2018-04-06 14:05:00,60.9,60.91,60.71,60.81,10928.0,49.2613,49.2694,49.1076,49.1885,10928.0
2018-04-06 14:10:00,60.8,60.9,60.8,60.88,8898.0,49.1804,49.2613,49.1804,49.2451,8898.0
2018-04-06 14:15:00,60.89,60.89,60.7,60.7,9310.0,49.2532,49.2532,49.0995,49.0995,9310.0
2018-04-06 14:20:00,60.7,60.78,60.64,60.64,6027.0,49.0995,49.1642,49.051,49.051,6027.0
2018-04-06 14:25:00,60.62,60.66,60.55,60.56,5222.0,49.0348,49.0671,48.9782,48.9863,5222.0
2018-04-06 14:30:00,60.52,60.69,60.5,60.53,15003.0,48.9539,49.0914,48.9377,48.962,15003.0
2018-04-06 14:35:00,60.52,60.6,60.41,60.45,11331.0,48.9539,49.0186,48.8649,48.8973,11331.0
2018-04-06 14:40:00,60.44,60.69,60.37,60.57,32977.0,48.8892,49.0914,48.8326,48.9943,32977.0
2018-04-06 14:45:00,60.57,60.6,60.49,60.53,11341.0,48.9943,49.0186,48.9296,48.962,11341.0
2018-04-06 14:50:00,60.52,60.55,60.42,60.5,28680.0,48.9539,48.9782,48.873,48.9377,28680.0
2018-04-06 14:55:00,60.5,60.5,60.27,60.35,20404.0,48.9377,48.9377,48.7517,48.8164,20404.0
2018-04-06 15:00:00,60.37,60.54,60.31,60.31,23342.0,48.8326,48.9701,48.784,48.784,23342.0
2018-04-06 15:05:00,60.3,60.38,60.28,60.37,15817.0,48.7759,48.8407,48.7598,48.8326,15817.0
2018-04-06 15:10:00,60.36,60.56,60.34,60.55,13116.0,48.8245,48.9863,48.8083,48.9782,13116.0
2018-04-06 15:15:00,60.57,60.61,60.51,60.51,15489.0,48.9943,49.0267,48.9458,48.9458,15489.0
2018-04-06 15:20:00,60.5,60.59,60.49,60.52,25139.0,48.9377,49.0105,48.9296,48.9539,25139.0
2018-04-06 15:25:00,60.54,60.56,60.45,60.47,16002.0,48.9701,48.9863,48.8973,48.9135,16002.0
2018-04-06 15:30:00,60.45,60.6,60.41,60.58,19324.0,48.8973,49.0186,48.8649,49.0024,19324.0
2018-04-06 15:35:00,60.57,60.65,60.52,60.65,28592.0,48.9943,49.0591,48.9539,49.0591,28592.0
2018-04-06 15:40:00,60.66,60.73,60.63,60.66,18226.0,49.0671,49.1238,49.0429,49.0671,18226.0
2018-04-06 15:45:00,60.64,60.67,60.54,60.58,41074.0,49.051,49.0752,48.9701,49.0024,41074.0
2018-04-06 15:50:00,60.59,60.98,60.58,60.85,76380.0,49.0105,49.326,49.0024,49.2208,76380.0
2018-04-06 15:55:00,60.83,60.86,60.67,60.72,224155.0,49.2047,49.2289,49.0752,49.1157,224155.0
2018-04-09 09:30:00,61.05,61.31,61.0,61.3,21286.0,49.3826,49.5929,49.3422,49.5848,21286.0
2018-04-09 09:35:00,61.27,61.28,60.84,60.85,9520.0,49.5606,49.5687,49.2127,49.2208,9520.0
2018-04-09 09:40:00,60.85,60.88,60.75,60.88,6336.0,49.2208,49.2451,49.1399,49.2451,6336.0
2018-04-09 09:45:00,60.9,61.09,60.89,61.05,8925.0,49.2613,49.415,49.2532,49.3826,8925.0
2018-04-09 09:50:00,61.04,61.25,61.04,61.2,8023.0,49.3745,49.5444,49.3745,49.5039,8023.0
2018-04-09 09:55:00,61.21,61.33,61.12,61.28,17567.0,49.512,49.6091,49.4392,49.5687,17567.0
2018-04-09 10:00:00,61.29,61.36,61.26,61.32,22079.0,49.5767,49.6334,49.5525,49.601,22079.0
2018-04-09 10:05:00,61.31,61.34,61.14,61.15,12970.0,49.5929,49.6172,49.4554,49.4635,12970.0
2018-04-09 10:10:00,61.15,61.23,61.15,61.16,9736.0,49.4635,49.5282,49.4635,49.4716,9736.0
2018-04-09 10:15:00,61.17,61.31,61.16,61.28,13330.0,49.4797,49.5929,49.4716,49.5687,13330.0
2018-04-09 10:20:00,61.29,61.33,61.27,61.28,10360.0,49.5767,49.6091,49.5606,49.5687,10360.0
2018-04-09 10:25:00,61.28,61.48,61.25,61.46,14521.0,49.5687,49.7304,49.5444,49.7143,14521.0
2018-04-09 10:30:00,61.47,61.56,61.44,61.44,13543.0,49.7223,49.7951,49.6981,49.6981,13543.0
2018-04-09 10:35:00,61.42,61.42,61.32,61.38,4417.0,49.6819,49.6819,49.601,49.6495,4417.0
2018-04-09 10:40:00,61.37,61.38,61.28,61.38,8165.0,49.6415,49.6495,49.5687,49.6495,8165.0
2018-04-09 10:45:00,61.38,61.44,61.37,61.43,16757.0,49.6495,49.6981,49.6415,49.69,16757.0
2018-04-09 10:50:00,61.43,61.5,61.4,61.44,9624.0,49.69,49.7466,49.6657,49.6981,9624.0
2018-04-09 10:55:00,61.43,61.44,61.39,61.41,7204.0,49.69,49.6981,49.6576,49.6738,7204.0
2018-04-09 11:00:00,61.42,61.44,61.33,61.41,7149.0,49.6819,49.6981,49.6091,49.6738,7149.0
2018-04-09 11:05:00,61.42,61.44,61.39,61.39,3859.0,49.6819,49.6981,49.6576,49.6576,3859.0
2018-04-09 11:10:00,61.42,61.53,61.42,61.53,7441.0,49.6819,49.7709,49.6819,49.7709,7441.0
2018-04-09 11:15:00,61.54,61.6,61.53,61.58,9871.0,49.779,49.8275,49.7709,49.8113,9871.0
2018-04-09 11:20:00,61.56,61.59,61.52,61.53,11659.0,49.7951,49.8194,49.7628,49.7709,11659.0
2018-04-09 11:25:00,61.54,61.68,61.54,61.67,12799.0,49.779,49.8922,49.779,49.8841,12799.0
2018-04-09 11:30:00,61.66,61.8,61.65,61.79,17350.0,49.876,49.9893,49.8679,49.9812,17350.0
2018-04-09 11:35:00,61.79,61.83,61.77,61.81,14516.0,49.9812,50.0135,49.965,49.9974,14516.0
2018-04-09 11:40:00,61.8,61.87,61.79,61.87,12836.0,49.9893,50.0459,49.9812,50.0459,12836.0
2018-04-09 11:45:00,61.87,61.96,61.86,61.93,12489.0,50.0459,50.1187,50.0378,50.0944,12489.0
2018-04-09 11:50:00,61.94,61.94,61.82,61.83,14767.0,50.1025,50.1025,50.0055,50.0135,14767.0
2018-04-09 11:55:00,61.83,61.83,61.73,61.8,17697.0,50.0135,50.0135,49.9327,49.9893,17697.0
2018-04-09 12:00:00,61.8,61.89,61.79,61.87,11997.0,49.9893,50.0621,49.9812,50.0459,11997.0
2018-04-09 12:05:00,61.88,61.92,61.84,61.87,9670.0,50.054,50.0863,50.0216,50.0459,9670.0
2018-04-09 12:10:00,61.89,61.96,61.88,61.96,5898.0,50.0621,50.1187,50.054,50.1187,5898.0
2018-04-09 12:15:00,61.97,62.03,61.91,61.92,15196.0,50.1268,50.1753,50.0783,50.0863,15196.0
2018-04-09 12:20:00,61.9,61.94,61.79,61.79,6448.0,50.0702,50.1025,49.9812,49.9812,6448.0
2018-04-09 12:25:00,61.78,61.85,61.75,61.84,10177.0,49.9731,50.0297,49.9488,50.0216,10177.0
2018-04-09 12:30:00,61.84,61.87,61.79,61.85,10853.0,50.0216,50.0459,49.9812,50.0297,10853.0
2018-04-09 12:35:00,61.85,61.91,61.79,61.79,11683.0,50.0297,50.0783,49.9812,49.9812,11683.0
2018-04-09 12:40:00,61.78,61.81,61.73,61.77,5479.0,49.9731,49.9974,49.9327,49.965,5479.0
2018-04-09 12:45:00,61.77,61.87,61.77,61.87,7366.0,49.965,50.0459,49.965,50.0459,7366.0
2018-04-09 12:50:00,61.88,61.91,61.86,61.86,7686.0,50.054,50.0783,50.0378,50.0378,7686.0
2018-04-09 12:55:00,61.85,61.9,61.81,61.9,5900.0,50.0297,50.0702,49.9974,50.0702,5900.0
2018-04-09 13:00:00,61.92,62.0,61.87,61.97,21685.0,50.0863,50.1511,50.0459,50.1268,21685.0
2018-04-09 13:05:00,61.95,62.02,61.94,61.98,10175.0,50.1106,50.1672,50.1025,50.1349,10175.0
2018-04-09 13:10:00,61.99,62.02,61.91,61.93,6086.0,50.143,50.1672,50.0783,50.0944,6086.0
2018-04-09 13:15:00,61.91,61.96,61.9,61.93,3863.0,50.0783,50.1187,50.0702,50.0944,3863.0
2018-04-09 13:20:00,61.92,61.92,61.82,61.87,10374.0,50.0863,50.0863,50.0055,50.0459,10374.0
2018-04-09 13:25:00,61.87,61.93,61.86,61.93,8540.0,50.0459,50.0944,50.0378,50.0944,8540.0
2018-04-09 13:30:00,61.93,61.97,61.91,61.92,8295.0,50.0944,50.1268,50.0783,50.0863,8295.0
2018-04-09 13:35:00,61.9,61.9,61.83,61.88,6388.0,50.0702,50.0702,50.0135,50.054,6388.0
2018-04-09 13:40:00,61.89,61.9,61.85,61.87,9190.0,50.0621,50.0702,50.0297,50.0459,9190.0
2018-04-09 13:45:00,61.87,61.89,61.83,61.88,5723.0,50.0459,50.0621,50.0135,50.054,5723.0
2018-04-09 13:50:00,61.89,61.95,61.87,61.93,5734.0,50.0621,50.1106,50.0459,50.0944,5734.0
2018-04-09 13:55:00,61.93,61.97,61.93,61.95,5500.0,50.0944,50.1268,50.0944,50.1106,5500.0
2018-04-09 14:00:00,61.95,61.95,61.81,61.81,6859.0,50.1106,50.1106,49.9974,49.9974,6859.0
2018-04-09 14:05:00,61.8,61.8,61.7,61.72,13311.0,49.9893,49.9893,49.9084,49.9246,13311.0
2018-04-09 14:10:00,61.71,61.75,61.68,61.72,4361.0,49.9165,49.9488,49.8922,49.9246,4361.0
2018-04-09 14:15:00,61.74,61.81,61.68,61.81,7654.0,49.9407,49.9974,49.8922,49.9974,7654.0
2018-04-09 14:20:00,61.79,61.79,61.66,61.71,9802.0,49.9812,49.9812,49.876,49.9165,9802.0
2018-04-09 14:25:00,61.7,61.73,61.67,61.73,7632.0,49.9084,49.9327,49.8841,49.9327,7632.0
2018-04-09 14:30:00,61.72,61.78,61.71,61.74,7945.0,49.9246,49.9731,49.9165,49.9407,7945.0
2018-04-09 14:35:00,61.73,61.73,61.63,61.69,12910.0,49.9327,49.9327,49.8518,49.9003,12910.0
2018-04-09 14:40:00,61.72,61.72,61.59,61.63,14892.0,49.9246,49.9246,49.8194,49.8518,14892.0
2018-04-09 14:45:00,61.62,61.71,61.61,61.68,12502.0,49.8437,49.9165,49.8356,49.8922,12502.0
2018-04-09 14:50:00,61.68,61.72,61.66,61.69,10567.0,49.8922,49.9246,49.876,49.9003,10567.0
2018-04-09 14:55:00,61.68,61.71,61.67,61.69,4488.0,49.8922,49.9165,49.8841,49.9003,4488.0
2018-04-09 15:00:00,61.67,61.68,61.58,61.67,13749.0,49.8841,49.8922,49.8113,49.8841,13749.0
2018-04-09 15:05:00,61.66,61.67,61.63,61.63,8717.0,49.876,49.8841,49.8518,49.8518,8717.0
2018-04-09 15:10:00,61.64,61.65,61.51,61.51,14645.0,49.8599,49.8679,49.7547,49.7547,14645.0
2018-04-09 15:15:00,61.5,61.5,61.38,61.38,13637.0,49.7466,49.7466,49.6495,49.6495,13637.0
2018-04-09 15:20:00,61.38,61.38,61.3,61.38,15564.0,49.6495,49.6495,49.5848,49.6495,15564.0
2018-04-09 15:25:00,61.37,61.45,61.36,61.43,14392.0,49.6415,49.7062,49.6334,49.69,14392.0
2018-04-09 15:30:00,61.42,61.44,61.29,61.29,18222.0,49.6819,49.6981,49.5767,49.5767,18222.0
2018-04-09 15:35:00,61.32,61.35,61.26,61.32,16112.0,49.601,49.6253,49.5525,49.601,16112.0
2018-04-09 15:40:00,61.32,61.32,61.19,61.27,19297.0,49.601,49.601,49.4959,49.5606,19297.0
2018-04-09 15:45:00,61.26,61.28,61.08,61.08,19645.0,49.5525,49.5687,49.4069,49.4069,19645.0
2018-04-09 15:50:00,61.02,61.11,60.96,61.1,67716.0,49.3583,49.4311,49.3098,49.4231,67716.0
2018-04-09 15:55:00,61.1,61.14,60.88,60.95,89446.0,49.4231,49.4554,49.2451,49.3017,89446.0
2018-04-10 09:30:00,61.82,62.19,61.69,61.73,31934.0,50.0055,50.3047,49.9003,49.9327,31934.0
2018-04-10 09:35:00,61.73,61.91,61.66,61.75,9150.0,49.9327,50.0783,49.876,49.9488,9150.0
2018-04-10 09:40:00,61.72,61.76,61.61,61.65,7573.0,49.9246,49.9569,49.8356,49.8679,7573.0
2018-04-10 09:45:00,61.62,61.8,61.57,61.8,3501.0,49.8437,49.9893,49.8032,49.9893,3501.0
2018-04-10 09:50:00,61.8,61.95,61.78,61.95,14725.0,49.9893,50.1106,49.9731,50.1106,14725.0
2018-04-10 09:55:00,61.92,62.0,61.89,61.94,13080.0,50.0863,50.1511,50.0621,50.1025,13080.0
2018-04-10 10:00:00,61.96,62.02,61.92,61.98,15904.0,50.1187,50.1672,50.0863,50.1349,15904.0
2018-04-10 10:05:00,61.96,62.02,61.91,61.98,11490.0,50.1187,50.1672,50.0783,50.1349,11490.0
2018-04-10 10:10:00,61.98,62.12,61.97,62.09,9056.0,50.1349,50.2481,50.1268,50.2239,9056.0
2018-04-10 10:15:00,62.1,62.1,61.98,62.01,11727.0,50.2319,50.2319,50.1349,50.1591,11727.0
2018-04-10 10:20:00,62.01,62.11,61.93,62.06,7629.0,50.1591,50.24,50.0944,50.1996,7629.0
2018-04-10 10:25:00,62.08,62.15,62.03,62.05,10708.0,50.2158,50.2724,50.1753,50.1915,10708.0
2018-04-10 10:30:00,62.06,62.2,62.06,62.18,12094.0,50.1996,50.3128,50.1996,50.2967,12094.0
2018-04-10 10:35:00,62.18,62.18,62.09,62.13,6939.0,50.2967,50.2967,50.2239,50.2562,6939.0
2018-04-10 10:40:00,62.12,62.19,62.11,62.18,3850.0,50.2481,50.3047,50.24,50.2967,3850.0
2018-04-10 10:45:00,62.19,62.3,62.18,62.28,11333.0,50.3047,50.3937,50.2967,50.3775,11333.0
2018-04-10 10:50:00,62.27,62.31,62.21,62.31,7004.0,50.3695,50.4018,50.3209,50.4018,7004.0
2018-04-10 10:55:00,62.29,62.29,62.19,62.25,6190.0,50.3856,50.3856,50.3047,50.3533,6190.0
2018-04-10 11:00:00,62.24,62.39,62.24,62.33,6674.0,50.3452,50.4665,50.3452,50.418,6674.0
2018-04-10 11:05:00,62.31,62.31,62.24,62.26,8365.0,50.4018,50.4018,50.3452,50.3614,8365.0
2018-04-10 11:10:00,62.24,62.32,62.21,62.31,20076.0,50.3452,50.4099,50.3209,50.4018,20076.0
2018-04-10 11:15:00,62.33,62.36,62.29,62.31,10100.0,50.418,50.4423,50.3856,50.4018,10100.0
2018-04-10 11:20:00,62.32,62.38,62.29,62.38,7100.0,50.4099,50.4584,50.3856,50.4584,7100.0
2018-04-10 11:25:00,62.39,62.42,62.22,62.29,16360.0,50.4665,50.4908,50.329,50.3856,16360.0
2018-04-10 11:30:00,62.28,62.33,62.24,62.29,10979.0,50.3775,50.418,50.3452,50.3856,10979.0
2018-04-10 11:35:00,62.33,62.43,62.29,62.41,7759.0,50.418,50.4989,50.3856,50.4827,7759.0
2018-04-10 11:40:00,62.43,62.49,62.28,62.29,11015.0,50.4989,50.5474,50.3775,50.3856,11015.0
2018-04-10 11:45:00,62.28,62.28,62.0,62.09,9606.0,50.3775,50.3775,50.1511,50.2239,9606.0
2018-04-10 11:50:00,62.07,62.21,62.03,62.21,6061.0,50.2077,50.3209,50.1753,50.3209,6061.0
2018-04-10 11:55:00,62.21,62.32,62.2,62.22,6889.0,50.3209,50.4099,50.3128,50.329,6889.0
2018-04-10 12:00:00,62.27,62.27,62.19,62.21,8366.0,50.3695,50.3695,50.3047,50.3209,8366.0
2018-04-10 12:05:00,62.27,62.32,62.19,62.24,9245.0,50.3695,50.4099,50.3047,50.3452,9245.0
2018-04-10 12:10:00,62.24,62.25,62.16,62.16,6227.0,50.3452,50.3533,50.2805,50.2805,6227.0
2018-04-10 12:15:00,62.14,62.21,62.08,62.16,25734.0,50.2643,50.3209,50.2158,50.2805,25734.0
2018-04-10 12:20:00,62.15,62.22,62.09,62.1,45389.0,50.2724,50.329,50.2239,50.2319,45389.0
2018-04-10 12:25:00,62.1,62.1,61.69,61.85,18938.0,50.2319,50.2319,49.9003,50.0297,18938.0
2018-04-10 12:30:00,61.83,62.05,61.83,61.96,11231.0,50.0135,50.1915,50.0135,50.1187,11231.0
2018-04-10 12:35:00,61.98,62.07,61.97,62.03,6744.0,50.1349,50.2077,50.1268,50.1753,6744.0
2018-04-10 12:40:00,62.08,62.08,61.94,61.95,6074.0,50.2158,50.2158,50.1025,50.1106,6074.0
2018-04-10 12:45:00,61.95,62.06,61.88,62.03,6567.0,50.1106,50.1996,50.054,50.1753,6567.0
2018-04-10 12:50:00,62.01,62.02,61.92,61.92,3885.0,50.1591,50.1672,50.0863,50.0863,3885.0
2018-04-10 12:55:00,61.96,62.08,61.93,61.94,25738.0,50.1187,50.2158,50.0944,50.1025,25738.0
2018-04-10 13:00:00,61.95,62.02,61.89,62.01,28858.0,50.1106,50.1672,50.0621,50.1591,28858.0
2018-04-10 13:05:00,62.02,62.03,61.95,62.0,13031.0,50.1672,50.1753,50.1106,50.1511,13031.0
2018-04-10 13:10:00,62.0,62.06,61.97,62.0,8140.0,50.1511,50.1996,50.1268,50.1511,8140.0
2018-04-10 13:15:00,62.0,62.01,61.9,61.93,13237.0,50.1511,50.1591,50.0702,50.0944,13237.0
2018-04-10 13:20:00,61.93,62.1,61.93,62.08,7783.0,50.0944,50.2319,50.0944,50.2158,7783.0
2018-04-10 13:25:00,62.06,62.07,61.97,62.02,11391.0,50.1996,50.2077,50.1268,50.1672,11391.0
2018-04-10 13:30:00,62.02,62.08,61.95,62.08,10396.0,50.1672,50.2158,50.1106,50.2158,10396.0
2018-04-10 13:35:00,62.06,62.1,62.03,62.07,30175.0,50.1996,50.2319,50.1753,50.2077,30175.0
2018-04-10 13:40:00,62.05,62.05,61.8,61.82,63949.0,50.1915,50.1915,49.9893,50.0055,63949.0
2018-04-10 13:45:00,61.81,61.81,61.59,61.64,37455.0,49.9974,49.9974,49.8194,49.8599,37455.0
2018-04-10 13:50:00,61.64,61.87,61.63,61.85,21531.0,49.8599,50.0459,49.8518,50.0297,21531.0
2018-04-10 13:55:00,61.86,61.89,61.79,61.88,42603.0,50.0378,50.0621,49.9812,50.054,42603.0
2018-04-10 14:00:00,61.92,61.97,61.89,61.96,7228.0,50.0863,50.1268,50.0621,50.1187,7228.0
2018-04-10 14:05:00,61.94,62.04,61.93,62.02,5675.0,50.1025,50.1834,50.0944,50.1672,5675.0
2018-04-10 14:10:00,62.04,62.1,61.94,61.95,13761.0,50.1834,50.2319,50.1025,50.1106,13761.0
2018-04-10 14:15:00,61.95,62.0,61.86,61.89,7307.0,50.1106,50.1511,50.0378,50.0621,7307.0
2018-04-10 14:20:00,61.88,61.92,61.85,61.86,4478.0,50.054,50.0863,50.0297,50.0378,4478.0
2018-04-10 14:25:00,61.85,61.91,61.78,61.78,7965.0,50.0297,50.0783,49.9731,49.9731,7965.0
2018-04-10 14:30:00,61.81,61.91,61.78,61.86,6586.0,49.9974,50.0783,49.9731,50.0378,6586.0
2018-04-10 14:35:00,61.86,61.87,61.65,61.75,8982.0,50.0378,50.0459,49.8679,49.9488,8982.0
2018-04-10 14:40:00,61.75,61.76,61.62,61.75,12337.0,49.9488,49.9569,49.8437,49.9488,12337.0
2018-04-10 14:45:00,61.71,61.83,61.71,61.72,13700.0,49.9165,50.0135,49.9165,49.9246,13700.0
2018-04-10 14:50:00,61.74,61.92,61.74,61.89,11490.0,49.9407,50.0863,49.9407,50.0621,11490.0
2018-04-10 14:55:00,61.9,61.93,61.84,61.93,6127.0,50.0702,50.0944,50.0216,50.0944,6127.0
2018-04-10 15:00:00,61.94,61.95,61.84,61.86,8296.0,50.1025,50.1106,50.0216,50.0378,8296.0
2018-04-10 15:05:00,61.87,62.05,61.86,62.03,7732.0,50.0459,50.1915,50.0378,50.1753,7732.0
2018-04-10 15:10:00,62.04,62.09,62.01,62.06,6650.0,50.1834,50.2239,50.1591,50.1996,6650.0
2018-04-10 15:15:00,62.05,62.11,61.98,62.1,11208.0,50.1915,50.24,50.1349,50.2319,11208.0
2018-04-10 15:20:00,62.1,62.13,61.97,61.99,10778.0,50.2319,50.2562,50.1268,50.143,10778.0
2018-04-10 15:25:00,61.99,62.07,61.92,62.06,10741.0,50.143,50.2077,50.0863,50.1996,10741.0
2018-04-10 15:30:00,62.05,62.07,61.94,61.97,9700.0,50.1915,50.2077,50.1025,50.1268,9700.0
2018-04-10 15:35:00,61.95,62.02,61.94,62.01,12747.0,50.1106,50.1672,50.1025,50.1591,12747.0
2018-04-10 15:40:00,62.02,62.06,61.97,62.0,12356.0,50.1672,50.1996,50.1268,50.1511,12356.0
2018-04-10 15:45:00,62.0,62.05,61.97,62.0,23371.0,50.1511,50.1915,50.1268,50.1511,23371.0
2018-04-10 15:50:00,62.01,62.11,61.99,62.01,40597.0,50.1591,50.24,50.143,50.1591,40597.0
2018-04-10 15:55:00,62.01,62.01,61.94,61.96,89397.0,50.1591,50.1591,50.1025,50.1187,89397.0
2018-04-11 09:30:00,61.36,61.46,61.24,61.25,28947.0,49.6334,49.7143,49.5363,49.5444,28947.0
2018-04-11 09:35:00,61.27,61.31,61.14,61.16,6916.0,49.5606,49.5929,49.4554,49.4716,6916.0
2018-04-11 09:40:00,61.13,61.4,61.11,61.39,43961.0,49.4473,49.6657,49.4311,49.6576,43961.0
2018-04-11 09:45:00,61.38,61.51,61.33,61.33,24557.0,49.6495,49.7547,49.6091,49.6091,24557.0
2018-04-11 09:50:00,61.32,61.47,61.31,61.38,11078.0,49.601,49.7223,49.5929,49.6495,11078.0
2018-04-11 09:55:00,61.4,61.43,61.3,61.37,7273.0,49.6657,49.69,49.5848,49.6415,7273.0
2018-04-11 10:00:00,61.37,61.37,61.18,61.27,11306.0,49.6415,49.6415,49.4878,49.5606,11306.0
2018-04-11 10:05:00,61.25,61.28,61.17,61.28,7439.0,49.5444,49.5687,49.4797,49.5687,7439.0
2018-04-11 10:10:00,61.28,61.28,61.14,61.22,9113.0,49.5687,49.5687,49.4554,49.5201,9113.0
2018-04-11 10:15:00,61.25,61.3,61.25,61.27,4513.0,49.5444,49.5848,49.5444,49.5606,4513.0
2018-04-11 10:20:00,61.29,61.31,61.2,61.31,7337.0,49.5767,49.5929,49.5039,49.5929,7337.0
2018-04-11 10:25:00,61.3,61.39,61.29,61.38,6518.0,49.5848,49.6576,49.5767,49.6495,6518.0
2018-04-11 10:30:00,61.4,61.46,61.36,61.43,5187.0,49.6657,49.7143,49.6334,49.69,5187.0
2018-04-11 10:35:00,61.43,61.48,61.42,61.48,8800.0,49.69,49.7304,49.6819,49.7304,8800.0
2018-04-11 10:40:00,61.48,61.54,61.45,61.53,9970.0,49.7304,49.779,49.7062,49.7709,9970.0
2018-04-11 10:45:00,61.54,61.55,61.43,61.54,11722.0,49.779,49.7871,49.69,49.779,11722.0
2018-04-11 10:50:00,61.54,61.55,61.45,61.45,11086.0,49.779,49.7871,49.7062,49.7062,11086.0
2018-04-11 10:55:00,61.46,61.51,61.39,61.4,9859.0,49.7143,49.7547,49.6576,49.6657,9859.0
2018-04-11 11:00:00,61.41,61.44,61.33,61.35,9460.0,49.6738,49.6981,49.6091,49.6253,9460.0
2018-04-11 11:05:00,61.34,61.38,61.25,61.36,16921.0,49.6172,49.6495,49.5444,49.6334,16921.0
2018-04-11 11:10:00,61.35,61.44,61.33,61.4,7568.0,49.6253,49.6981,49.6091,49.6657,7568.0
2018-04-11 11:15:00,61.41,61.42,61.38,61.42,3924.0,49.6738,49.6819,49.6495,49.6819,3924.0
2018-04-11 11:20:00,61.43,61.48,61.38,61.47,4708.0,49.69,49.7304,49.6495,49.7223,4708.0
2018-04-11 11:25:00,61.48,61.53,61.45,61.45,7404.0,49.7304,49.7709,49.7062,49.7062,7404.0
2018-04-11 11:30:00,61.47,61.51,61.47,61.5,5643.0,49.7223,49.7547,49.7223,49.7466,5643.0
2018-04-11 11:35:00,61.5,61.52,61.45,61.51,6651.0,49.7466,49.7628,49.7062,49.7547,6651.0
2018-04-11 11:40:00,61.5,61.61,61.49,61.6,20750.0,49.7466,49.8356,49.7385,49.8275,20750.0
2018-04-11 11:45:00,61.61,61.64,61.56,61.62,6025.0,49.8356,49.8599,49.7951,49.8437,6025.0
2018-04-11 11:50:00,61.63,61.72,61.61,61.7,8894.0,49.8518,49.9246,49.8356,49.9084,8894.0
2018-04-11 11:55:00,61.69,61.72,61.58,61.65,6086.0,49.9003,49.9246,49.8113,49.8679,6086.0
2018-04-11 12:00:00,61.62,61.79,61.62,61.74,7267.0,49.8437,49.9812,49.8437,49.9407,7267.0
2018-04-11 12:05:00,61.75,61.8,61.73,61.76,5582.0,49.9488,49.9893,49.9327,49.9569,5582.0
2018-04-11 12:10:00,61.76,61.94,61.74,61.89,28566.0,49.9569,50.1025,49.9407,50.0621,28566.0
2018-04-11 12:15:00,61.9,61.91,61.83,61.86,10141.0,50.0702,50.0783,50.0135,50.0378,10141.0
2018-04-11 12:20:00,61.87,61.97,61.87,61.91,12810.0,50.0459,50.1268,50.0459,50.0783,12810.0
2018-04-11 12:25:00,61.92,61.95,61.82,61.84,8906.0,50.0863,50.1106,50.0055,50.0216,8906.0
2018-04-11 12:30:00,61.82,61.9,61.79,61.83,8612.0,50.0055,50.0702,49.9812,50.0135,8612.0
2018-04-11 12:35:00,61.83,61.84,61.79,61.79,11137.0,50.0135,50.0216,49.9812,49.9812,11137.0
2018-04-11 12:40:00,61.79,61.84,61.79,61.83,8379.0,49.9812,50.0216,49.9812,50.0135,8379.0
2018-04-11 12:45:00,61.83,61.84,61.71,61.75,11021.0,50.0135,50.0216,49.9165,49.9488,11021.0
2018-04-11 12:50:00,61.74,61.75,61.67,61.73,17879.0,49.9407,49.9488,49.8841,49.9327,17879.0
2018-04-11 12:55:00,61.73,61.82,61.72,61.78,5318.0,49.9327,50.0055,49.9246,49.9731,5318.0
2018-04-11 13:00:00,61.77,61.87,61.76,61.8,9400.0,49.965,50.0459,49.9569,49.9893,9400.0
2018-04-11 13:05:00,61.81,61.82,61.7,61.76,6883.0,49.9974,50.0055,49.9084,49.9569,6883.0
2018-04-11 13:10:00,61.76,61.76,61.64,61.64,8035.0,49.9569,49.9569,49.8599,49.8599,8035.0
2018-04-11 13:15:00,61.63,61.8,61.62,61.78,6946.0,49.8518,49.9893,49.8437,49.9731,6946.0
2018-04-11 13:20:00,61.8,61.81,61.76,61.81,12619.0,49.9893,49.9974,49.9569,49.9974,12619.0
2018-04-11 13:25:00,61.82,61.85,61.71,61.72,8534.0,50.0055,50.0297,49.9165,49.9246,8534.0
2018-04-11 13:30:00,61.71,61.73,61.58,61.61,7411.0,49.9165,49.9327,49.8113,49.8356,7411.0
2018-04-11 13:35:00,61.66,61.74,61.65,61.72,9496.0,49.876,49.9407,49.8679,49.9246,9496.0
2018-04-11 13:40:00,61.74,61.76,61.7,61.7,5624.0,49.9407,49.9569,49.9084,49.9084,5624.0
2018-04-11 13:45:00,61.7,61.76,61.66,61.76,7670.0,49.9084,49.9569,49.876,49.9569,7670.0
2018-04-11 13:50:00,61.75,61.81,61.75,61.79,6152.0,49.9488,49.9974,49.9488,49.9812,6152.0
2018-04-11 13:55:00,61.79,61.84,61.77,61.78,5811.0,49.9812,50.0216,49.965,49.9731,5811.0
2018-04-11 14:00:00,61.79,61.85,61.68,61.8,17064.0,49.9812,50.0297,49.8922,49.9893,17064.0
2018-04-11 14:05:00,61.8,61.86,61.63,61.63,8180.0,49.9893,50.0378,49.8518,49.8518,8180.0
2018-04-11 14:10:00,61.64,61.72,61.62,61.72,6438.0,49.8599,49.9246,49.8437,49.9246,6438.0
2018-04-11 14:15:00,61.74,61.81,61.7,61.81,8024.0,49.9407,49.9974,49.9084,49.9974,8024.0
2018-04-11 14:20:00,61.81,61.87,61.8,61.83,7780.0,49.9974,50.0459,49.9893,50.0135,7780.0
2018-04-11 14:25:00,61.85,61.87,61.79,61.79,7594.0,50.0297,50.0459,49.9812,49.9812,7594.0
2018-04-11 14:30:00,61.79,61.95,61.79,61.89,11661.0,49.9812,50.1106,49.9812,50.0621,11661.0
2018-04-11 14:35:00,61.88,61.91,61.78,61.79,7587.0,50.054,50.0783,49.9731,49.9812,7587.0
2018-04-11 14:40:00,61.78,61.85,61.72,61.73,10154.0,49.9731,50.0297,49.9246,49.9327,10154.0
2018-04-11 14:45:00,61.72,61.74,61.68,61.72,8465.0,49.9246,49.9407,49.8922,49.9246,8465.0
2018-04-11 14:50:00,61.74,61.74,61.65,61.7,11271.0,49.9407,49.9407,49.8679,49.9084,11271.0
2018-04-11 14:55:00,61.73,61.82,61.71,61.75,10963.0,49.9327,50.0055,49.9165,49.9488,10963.0
2018-04-11 15:00:00,61.77,61.84,61.77,61.81,9509.0,49.965,50.0216,49.965,49.9974,9509.0
2018-04-11 15:05:00,61.81,61.84,61.64,61.67,11933.0,49.9974,50.0216,49.8599,49.8841,11933.0
2018-04-11 15:10:00,61.68,61.72,61.64,61.67,10619.0,49.8922,49.9246,49.8599,49.8841,10619.0
2018-04-11 15:15:00,61.67,61.7,61.6,61.69,14155.0,49.8841,49.9084,49.8275,49.9003,14155.0
2018-04-11 15:20:00,61.67,61.71,61.61,61.63,8619.0,49.8841,49.9165,49.8356,49.8518,8619.0
2018-04-11 15:25:00,61.64,61.7,61.61,61.65,13575.0,49.8599,49.9084,49.8356,49.8679,13575.0
2018-04-11 15:30:00,61.66,61.81,61.65,61.79,19551.0,49.876,49.9974,49.8679,49.9812,19551.0
2018-04-11 15:35:00,61.78,61.8,61.75,61.77,11317.0,49.9731,49.9893,49.9488,49.965,11317.0
2018-04-11 15:40:00,61.78,61.82,61.75,61.77,22264.0,49.9731,50.0055,49.9488,49.965,22264.0
2018-04-11 15:45:00,61.78,61.79,61.74,61.74,19955.0,49.9731,49.9812,49.9407,49.9407,19955.0
2018-04-11 15:50:00,61.73,61.73,61.61,61.66,46416.0,49.9327,49.9327,49.8356,49.876,46416.0
2018-04-11 15:55:00,61.66,61.69,61.59,61.68,73866.0,49.876,49.9003,49.8194,49.8922,73866.0
2018-04-12 09:30:00,61.93,61.93,61.71,61.86,23249.0,50.0944,50.0944,49.9165,50.0378,23249.0
2018-04-12 09:35:00,61.86,61.86,61.66,61.67,7600.0,50.0378,50.0378,49.876,49.8841,7600.0
2018-04-12 09:40:00,61.71,61.71,61.53,61.58,29422.0,49.9165,49.9165,49.7709,49.8113,29422.0
2018-04-12 09:45:00,61.6,61.75,61.57,61.59,76255.0,49.8275,49.9488,49.8032,49.8194,76255.0
2018-04-12 09:50:00,61.58,61.58,61.43,61.5,43631.0,49.8113,49.8113,49.69,49.7466,43631.0
2018-04-12 09:55:00,61.49,61.62,61.41,61.53,20283.0,49.7385,49.8437,49.6738,49.7709,20283.0
2018-04-12 10:00:00,61.54,61.58,61.44,61.48,21478.0,49.779,49.8113,49.6981,49.7304,21478.0
2018-04-12 10:05:00,61.49,61.52,61.4,61.49,15428.0,49.7385,49.7628,49.6657,49.7385,15428.0
2018-04-12 10:10:00,61.48,61.53,61.42,61.42,9793.0,49.7304,49.7709,49.6819,49.6819,9793.0
2018-04-12 10:15:00,61.45,61.54,61.44,61.5,7985.0,49.7062,49.779,49.6981,49.7466,7985.0
2018-04-12 10:20:00,61.52,61.54,61.47,61.53,6068.0,49.7628,49.779,49.7223,49.7709,6068.0
2018-04-12 10:25:00,61.53,61.6,61.49,61.6,5274.0,49.7709,49.8275,49.7385,49.8275,5274.0
2018-04-12 10:30:00,61.58,61.63,61.55,61.56,17128.0,49.8113,49.8518,49.7871,49.7951,17128.0
2018-04-12 10:35:00,61.53,61.57,61.52,61.55,9305.0,49.7709,49.8032,49.7628,49.7871,9305.0
2018-04-12 10:40:00,61.57,61.58,61.5,61.56,7115.0,49.8032,49.8113,49.7466,49.7951,7115.0
2018-04-12 10:45:00,61.55,61.55,61.41,61.5,4415.0,49.7871,49.7871,49.6738,49.7466,4415.0
2018-04-12 10:50:00,61.46,61.52,61.46,61.5,3175.0,49.7143,49.7628,49.7143,49.7466,3175.0
2018-04-12 10:55:00,61.51,61.54,61.44,61.5,6267.0,49.7547,49.779,49.6981,49.7466,6267.0
2018-04-12 11:00:00,61.5,61.73,61.5,61.69,11355.0,49.7466,49.9327,49.7466,49.9003,11355.0
2018-04-12 11:05:00,61.7,61.85,61.7,61.84,9875.0,49.9084,50.0297,49.9084,50.0216,9875.0
2018-04-12 11:10:00,61.85,61.89,61.78,61.8,7928.0,50.0297,50.0621,49.9731,49.9893,7928.0
2018-04-12 11:15:00,61.81,61.92,61.8,61.86,17214.0,49.9974,50.0863,49.9893,50.0378,17214.0
2018-04-12 11:20:00,61.84,61.93,61.81,61.9,12032.0,50.0216,50.0944,49.9974,50.0702,12032.0
2018-04-12 11:25:00,61.92,61.93,61.77,61.78,5050.0,50.0863,50.0944,49.965,49.9731,5050.0
2018-04-12 11:30:00,61.74,61.79,61.72,61.73,6234.0,49.9407,49.9812,49.9246,49.9327,6234.0
2018-04-12 11:35:00,61.74,61.79,61.62,61.65,8079.0,49.9407,49.9812,49.8437,49.8679,8079.0
2018-04-12 11:40:00,61.65,61.72,61.64,61.68,4853.0,49.8679,49.9246,49.8599,49.8922,4853.0
2018-04-12 11:45:00,61.67,61.71,61.66,61.7,8263.0,49.8841,49.9165,49.876,49.9084,8263.0
2018-04-12 11:50:00,61.72,61.74,61.63,61.65,4839.0,49.9246,49.9407,49.8518,49.8679,4839.0
2018-04-12 11:55:00,61.63,61.73,61.61,61.73,5118.0,49.8518,49.9327,49.8356,49.9327,5118.0
2018-04-12 12:00:00,61.74,61.76,61.72,61.74,3755.0,49.9407,49.9569,49.9246,49.9407,3755.0
2018-04-12 12:05:00,61.74,61.75,61.71,61.72,3763.0,49.9407,49.9488,49.9165,49.9246,3763.0
2018-04-12 12:10:00,61.74,61.76,61.72,61.72,3372.0,49.9407,49.9569,49.9246,49.9246,3372.0
2018-04-12 12:15:00,61.72,61.77,61.65,61.77,4674.0,49.9246,49.965,49.8679,49.965,4674.0
2018-04-12 12:20:00,61.76,61.76,61.71,61.71,5500.0,49.9569,49.9569,49.9165,49.9165,5500.0
2018-04-12 12:25:00,61.71,61.74,61.71,61.73,2000.0,49.9165,49.9407,49.9165,49.9327,2000.0
2018-04-12 12:30:00,61.73,61.74,61.72,61.72,3067.0,49.9327,49.9407,49.9246,49.9246,3067.0
2018-04-12 12:35:00,61.74,61.74,61.7,61.71,3152.0,49.9407,49.9407,49.9084,49.9165,3152.0
2018-04-12 12:40:00,61.73,61.74,61.7,61.73,1868.0,49.9327,49.9407,49.9084,49.9327,1868.0
2018-04-12 12:45:00,61.73,61.77,61.73,61.76,6349.0,49.9327,49.965,49.9327,49.9569,6349.0
2018-04-12 12:50:00,61.76,61.82,61.74,61.75,6029.0,49.9569,50.0055,49.9407,49.9488,6029.0
2018-04-12 12:55:00,61.75,61.77,61.75,61.77,1500.0,49.9488,49.965,49.9488,49.965,1500.0
2018-04-12 13:00:00,61.77,61.78,61.76,61.78,2083.0,49.965,49.9731,49.9569,49.9731,2083.0
2018-04-12 13:05:00,61.77,61.79,61.64,61.68,8022.0,49.965,49.9812,49.8599,49.8922,8022.0
2018-04-12 13:10:00,61.7,61.72,61.63,61.67,3700.0,49.9084,49.9246,49.8518,49.8841,3700.0
2018-04-12 13:15:00,61.65,61.65,61.57,61.62,4575.0,49.8679,49.8679,49.8032,49.8437,4575.0
2018-04-12 13:20:00,61.62,61.63,61.55,61.6,1959.0,49.8437,49.8518,49.7871,49.8275,1959.0
2018-04-12 13:25:00,61.63,61.63,61.46,61.48,8442.0,49.8518,49.8518,49.7143,49.7304,8442.0
2018-04-12 13:30:00,61.46,61.55,61.43,61.5,5533.0,49.7143,49.7871,49.69,49.7466,5533.0
2018-04-12 13:35:00,61.51,61.59,61.49,61.58,5877.0,49.7547,49.8194,49.7385,49.8113,5877.0
2018-04-12 13:40:00,61.57,61.62,61.54,61.61,3658.0,49.8032,49.8437,49.779,49.8356,3658.0
2018-04-12 13:45:00,61.61,61.61,61.51,61.55,2100.0,49.8356,49.8356,49.7547,49.7871,2100.0
2018-04-12 13:50:00,61.55,61.65,61.54,61.61,7538.0,49.7871,49.8679,49.779,49.8356,7538.0
2018-04-12 13:55:00,61.61,61.62,61.51,61.54,3200.0,49.8356,49.8437,49.7547,49.779,3200.0
2018-04-12 14:00:00,61.53,61.63,61.52,61.63,2833.0,49.7709,49.8518,49.7628,49.8518,2833.0
2018-04-12 14:05:00,61.62,61.65,61.58,61.61,7264.0,49.8437,49.8679,49.8113,49.8356,7264.0
2018-04-12 14:10:00,61.61,61.63,61.6,61.63,5902.0,49.8356,49.8518,49.8275,49.8518,5902.0
2018-04-12 14:15:00,61.64,61.68,61.63,61.67,5156.0,49.8599,49.8922,49.8518,49.8841,5156.0
2018-04-12 14:20:00,61.68,61.74,61.68,61.73,11810.0,49.8922,49.9407,49.8922,49.9327,11810.0
2018-04-12 14:25:00,61.72,61.72,61.7,61.72,3270.0,49.9246,49.9246,49.9084,49.9246,3270.0
2018-04-12 14:30:00,61.72,61.73,61.69,61.72,6350.0,49.9246,49.9327,49.9003,49.9246,6350.0
2018-04-12 14:35:00,61.71,61.74,61.7,61.73,10752.0,49.9165,49.9407,49.9084,49.9327,10752.0
2018-04-12 14:40:00,61.75,61.75,61.74,61.74,3403.0,49.9488,49.9488,49.9407,49.9407,3403.0
2018-04-12 14:45:00,61.74,61.76,61.67,61.69,6000.0,49.9407,49.9569,49.8841,49.9003,6000.0
2018-04-12 14:50:00,61.69,61.75,61.69,61.73,8386.0,49.9003,49.9488,49.9003,49.9327,8386.0
2018-04-12 14:55:00,61.72,61.8,61.72,61.8,11540.0,49.9246,49.9893,49.9246,49.9893,11540.0
2018-04-12 15:00:00,61.8,61.84,61.8,61.81,9125.0,49.9893,50.0216,49.9893,49.9974,9125.0
2018-04-12 15:05:00,61.81,61.81,61.75,61.75,8678.0,49.9974,49.9974,49.9488,49.9488,8678.0
2018-04-12 15:10:00,61.76,61.87,61.75,61.87,9109.0,49.9569,50.0459,49.9488,50.0459,9109.0
2018-04-12 15:15:00,61.88,61.89,61.83,61.89,8888.0,50.054,50.0621,50.0135,50.0621,8888.0
2018-04-12 15:20:00,61.88,61.96,61.88,61.92,13920.0,50.054,50.1187,50.054,50.0863,13920.0
2018-04-12 15:25:00,61.92,61.98,61.92,61.95,12501.0,50.0863,50.1349,50.0863,50.1106,12501.0
2018-04-12 15:30:00,61.95,61.97,61.9,61.91,13161.0,50.1106,50.1268,50.0702,50.0783,13161.0
2018-04-12 15:35:00,61.92,61.96,61.92,61.95,13333.0,50.0863,50.1187,50.0863,50.1106,13333.0
2018-04-12 15:40:00,61.96,61.96,61.83,61.83,15920.0,50.1187,50.1187,50.0135,50.0135,15920.0
2018-04-12 15:45:00,61.84,61.84,61.69,61.71,44421.0,50.0216,50.0216,49.9003,49.9165,44421.0
2018-04-12 15:50:00,61.72,61.74,61.69,61.69,42140.0,49.9246,49.9407,49.9003,49.9003,42140.0
2018-04-12 15:55:00,61.7,61.74,61.64,61.65,84328.0,49.9084,49.9407,49.8599,49.8679,84328.0
2018-04-13 09:30:00,62.0,62.03,61.78,61.99,31537.0,50.1511,50.1753,49.9731,50.143,31537.0
2018-04-13 09:35:00,62.04,62.16,61.99,62.16,16548.0,50.1834,50.2805,50.143,50.2805,16548.0
2018-04-13 09:40:00,62.15,62.18,62.01,62.01,5975.0,50.2724,50.2967,50.1591,50.1591,5975.0
2018-04-13 09:45:00,61.99,62.0,61.92,61.98,5895.0,50.143,50.1511,50.0863,50.1349,5895.0
2018-04-13 09:50:00,61.96,62.0,61.93,61.97,7004.0,50.1187,50.1511,50.0944,50.1268,7004.0
2018-04-13 09:55:00,61.91,61.96,61.89,61.9,7424.0,50.0783,50.1187,50.0621,50.0702,7424.0
2018-04-13 10:00:00,61.88,61.98,61.82,61.89,12171.0,50.054,50.1349,50.0055,50.0621,12171.0
2018-04-13 10:05:00,61.89,62.01,61.89,61.97,7478.0,50.0621,50.1591,50.0621,50.1268,7478.0
2018-04-13 10:10:00,61.94,61.97,61.87,61.97,4524.0,50.1025,50.1268,50.0459,50.1268,4524.0
2018-04-13 10:15:00,61.98,62.0,61.92,61.92,5391.0,50.1349,50.1511,50.0863,50.0863,5391.0
2018-04-13 10:20:00,61.9,61.9,61.83,61.83,9021.0,50.0702,50.0702,50.0135,50.0135,9021.0
2018-04-13 10:25:00,61.83,61.84,61.68,61.71,5252.0,50.0135,50.0216,49.8922,49.9165,5252.0
2018-04-13 10:30:00,61.71,61.79,61.62,61.77,7318.0,49.9165,49.9812,49.8437,49.965,7318.0
2018-04-13 10:35:00,61.77,61.78,61.71,61.73,8099.0,49.965,49.9731,49.9165,49.9327,8099.0
2018-04-13 10:40:00,61.76,61.82,61.71,61.76,6664.0,49.9569,50.0055,49.9165,49.9569,6664.0
2018-04-13 10:45:00,61.75,61.92,61.72,61.87,9788.0,49.9488,50.0863,49.9246,50.0459,9788.0
2018-04-13 10:50:00,61.88,61.93,61.82,61.84,8296.0,50.054,50.0944,50.0055,50.0216,8296.0
2018-04-13 10:55:00,61.84,61.86,61.71,61.71,9800.0,50.0216,50.0378,49.9165,49.9165,9800.0
2018-04-13 11:00:00,61.69,61.74,61.59,61.62,30447.0,49.9003,49.9407,49.8194,49.8437,30447.0
2018-04-13 11:05:00,61.62,61.68,61.57,61.67,18320.0,49.8437,49.8922,49.8032,49.8841,18320.0
2018-04-13 11:10:00,61.66,61.75,61.66,61.68,13448.0,49.876,49.9488,49.876,49.8922,13448.0
2018-04-13 11:15:00,61.68,61.78,61.68,61.7,6668.0,49.8922,49.9731,49.8922,49.9084,6668.0
2018-04-13 11:20:00,61.71,61.81,61.66,61.81,2380.0,49.9165,49.9974,49.876,49.9974,2380.0
2018-04-13 11:25:00,61.81,61.85,61.81,61.85,313.0,49.9974,50.0297,49.9974,50.0297,313.0
2018-04-13 11:30:00,61.82,61.9,61.82,61.83,4432.0,50.0055,50.0702,50.0055,50.0135,4432.0
2018-04-13 11:35:00,61.81,61.83,61.7,61.7,3900.0,49.9974,50.0135,49.9084,49.9084,3900.0
2018-04-13 11:40:00,61.7,61.75,61.66,61.73,9696.0,49.9084,49.9488,49.876,49.9327,9696.0
2018-04-13 11:45:00,61.74,61.78,61.74,61.74,1254.0,49.9407,49.9731,49.9407,49.9407,1254.0
2018-04-13 11:50:00,61.75,61.75,61.66,61.66,4237.0,49.9488,49.9488,49.876,49.876,4237.0
2018-04-13 11:55:00,61.68,61.75,61.67,61.7,4102.0,49.8922,49.9488,49.8841,49.9084,4102.0
2018-04-13 12:00:00,61.71,61.82,61.71,61.81,5901.0,49.9165,50.0055,49.9165,49.9974,5901.0
2018-04-13 12:05:00,61.83,61.83,61.67,61.69,5250.0,50.0135,50.0135,49.8841,49.9003,5250.0
2018-04-13 12:10:00,61.7,61.77,61.69,61.75,9039.0,49.9084,49.965,49.9003,49.9488,9039.0
2018-04-13 12:15:00,61.77,61.77,61.75,61.76,1337.0,49.965,49.965,49.9488,49.9569,1337.0
2018-04-13 12:20:00,61.77,61.8,61.77,61.77,1200.0,49.965,49.9893,49.965,49.965,1200.0
2018-04-13 12:25:00,61.78,61.81,61.69,61.81,4277.0,49.9731,49.9974,49.9003,49.9974,4277.0
2018-04-13 12:30:00,61.82,61.82,61.73,61.73,3386.0,50.0055,50.0055,49.9327,49.9327,3386.0
2018-04-13 12:35:00,61.73,61.76,61.67,61.67,4061.0,49.9327,49.9569,49.8841,49.8841,4061.0
2018-04-13 12:40:00,61.69,61.72,61.67,61.68,2287.0,49.9003,49.9246,49.8841,49.8922,2287.0
2018-04-13 12:45:00,61.69,61.71,61.64,61.67,4876.0,49.9003,49.9165,49.8599,49.8841,4876.0
2018-04-13 12:50:00,61.71,61.77,61.71,61.71,1742.0,49.9165,49.965,49.9165,49.9165,1742.0
2018-04-13 12:55:00,61.72,61.75,61.69,61.71,4300.0,49.9246,49.9488,49.9003,49.9165,4300.0
2018-04-13 13:00:00,61.71,61.74,61.7,61.73,6114.0,49.9165,49.9407,49.9084,49.9327,6114.0
2018-04-13 13:05:00,61.77,61.8,61.73,61.73,9360.0,49.965,49.9893,49.9327,49.9327,9360.0
2018-04-13 13:10:00,61.74,61.77,61.71,61.77,8187.0,49.9407,49.965,49.9165,49.965,8187.0
2018-04-13 13:15:00,61.78,61.8,61.77,61.79,2776.0,49.9731,49.9893,49.965,49.9812,2776.0
2018-04-13 13:20:00,61.82,61.83,61.75,61.78,12625.0,50.0055,50.0135,49.9488,49.9731,12625.0
2018-04-13 13:25:00,61.8,61.84,61.76,61.8,13705.0,49.9893,50.0216,49.9569,49.9893,13705.0
2018-04-13 13:30:00,61.79,61.82,61.77,61.81,4605.0,49.9812,50.0055,49.965,49.9974,4605.0
2018-04-13 13:35:00,61.79,61.79,61.74,61.75,3031.0,49.9812,49.9812,49.9407,49.9488,3031.0
2018-04-13 13:40:00,61.76,61.8,61.75,61.77,3815.0,49.9569,49.9893,49.9488,49.965,3815.0
2018-04-13 13:45:00,61.74,61.78,61.74,61.75,4348.0,49.9407,49.9731,49.9407,49.9488,4348.0
2018-04-13 13:50:00,61.78,61.8,61.74,61.8,4504.0,49.9731,49.9893,49.9407,49.9893,4504.0
2018-04-13 13:55:00,61.79,61.79,61.72,61.76,3797.0,49.9812,49.9812,49.9246,49.9569,3797.0
2018-04-13 14:00:00,61.78,61.78,61.74,61.74,6642.0,49.9731,49.9731,49.9407,49.9407,6642.0
2018-04-13 14:05:00,61.75,61.75,61.69,61.73,4734.0,49.9488,49.9488,49.9003,49.9327,4734.0
2018-04-13 14:10:00,61.74,61.76,61.73,61.73,5440.0,49.9407,49.9569,49.9327,49.9327,5440.0
2018-04-13 14:15:00,61.73,61.73,61.62,61.64,11014.0,49.9327,49.9327,49.8437,49.8599,11014.0
2018-04-13 14:20:00,61.64,61.66,61.6,61.64,12878.0,49.8599,49.876,49.8275,49.8599,12878.0
2018-04-13 14:25:00,61.64,61.67,61.63,61.64,3997.0,49.8599,49.8841,49.8518,49.8599,3997.0
2018-04-13 14:30:00,61.63,61.74,61.61,61.72,14222.0,49.8518,49.9407,49.8356,49.9246,14222.0
2018-04-13 14:35:00,61.72,61.76,61.65,61.68,3477.0,49.9246,49.9569,49.8679,49.8922,3477.0
2018-04-13 14:40:00,61.67,61.7,61.62,61.7,2500.0,49.8841,49.9084,49.8437,49.9084,2500.0
2018-04-13 14:45:00,61.72,61.74,61.64,61.64,4474.0,49.9246,49.9407,49.8599,49.8599,4474.0
2018-04-13 14:50:00,61.63,61.66,61.6,61.66,7918.0,49.8518,49.876,49.8275,49.876,7918.0
2018-04-13 14:55:00,61.64,61.64,61.56,61.58,4898.0,49.8599,49.8599,49.7951,49.8113,4898.0
2018-04-13 15:00:00,61.57,61.57,61.46,61.46,12010.0,49.8032,49.8032,49.7143,49.7143,12010.0
2018-04-13 15:05:00,61.46,61.51,61.4,61.48,5818.0,49.7143,49.7547,49.6657,49.7304,5818.0
2018-04-13 15:10:00,61.47,61.52,61.45,61.48,4952.0,49.7223,49.7628,49.7062,49.7304,4952.0
2018-04-13 15:15:00,61.46,61.46,61.26,61.26,10796.0,49.7143,49.7143,49.5525,49.5525,10796.0
2018-04-13 15:20:00,61.28,61.36,61.26,61.31,13905.0,49.5687,49.6334,49.5525,49.5929,13905.0
2018-04-13 15:25:00,61.3,61.35,61.29,61.34,10700.0,49.5848,49.6253,49.5767,49.6172,10700.0
2018-04-13 15:30:00,61.33,61.38,61.28,61.33,11847.0,49.6091,49.6495,49.5687,49.6091,11847.0
2018-04-13 15:35:00,61.34,61.41,61.31,61.41,13012.0,49.6172,49.6738,49.5929,49.6738,13012.0
2018-04-13 15:40:00,61.4,61.47,61.36,61.42,70681.0,49.6657,49.7223,49.6334,49.6819,70681.0
2018-04-13 15:45:00,61.44,61.51,61.41,61.44,32491.0,49.6981,49.7547,49.6738,49.6981,32491.0
2018-04-13 15:50:00,61.44,61.59,61.44,61.55,57194.0,49.6981,49.8194,49.6981,49.7871,57194.0
2018-04-13 15:55:00,61.56,61.56,61.45,61.48,67390.0,49.7951,49.7951,49.7062,49.7304,67390.0
2018-04-16 09:30:00,61.93,62.03,61.5,61.99,24083.0,50.0944,50.1753,49.7466,50.143,24083.0
2018-04-16 09:35:00,61.98,62.14,61.9,62.13,5091.0,50.1349,50.2643,50.0702,50.2562,5091.0
2018-04-16 09:40:00,62.1,62.1,61.86,61.99,9080.0,50.2319,50.2319,50.0378,50.143,9080.0
2018-04-16 09:45:00,62.04,62.04,61.89,61.89,6127.0,50.1834,50.1834,50.0621,50.0621,6127.0
2018-04-16 09:50:00,61.88,61.92,61.81,61.9,10786.0,50.054,50.0863,49.9974,50.0702,10786.0
2018-04-16 09:55:00,61.9,62.03,61.81,62.0,12189.0,50.0702,50.1753,49.9974,50.1511,12189.0
2018-04-16 10:00:00,62.05,62.08,61.93,61.93,16690.0,50.1915,50.2158,50.0944,50.0944,16690.0
2018-04-16 10:05:00,61.94,61.99,61.86,61.96,5598.0,50.1025,50.143,50.0378,50.1187,5598.0
2018-04-16 10:10:00,61.96,61.96,61.87,61.88,5100.0,50.1187,50.1187,50.0459,50.054,5100.0
2018-04-16 10:15:00,61.89,61.92,61.8,61.81,6485.0,50.0621,50.0863,49.9893,49.9974,6485.0
2018-04-16 10:20:00,61.8,61.94,61.79,61.93,10786.0,49.9893,50.1025,49.9812,50.0944,10786.0
2018-04-16 10:25:00,61.93,61.95,61.86,61.95,6390.0,50.0944,50.1106,50.0378,50.1106,6390.0
2018-04-16 10:30:00,61.94,61.96,61.93,61.95,3212.0,50.1025,50.1187,50.0944,50.1106,3212.0
2018-04-16 10:35:00,61.95,61.97,61.89,61.89,8551.0,50.1106,50.1268,50.0621,50.0621,8551.0
2018-04-16 10:40:00,61.9,61.9,61.77,61.78,9265.0,50.0702,50.0702,49.965,49.9731,9265.0
2018-04-16 10:45:00,61.77,61.78,61.7,61.7,11531.0,49.965,49.9731,49.9084,49.9084,11531.0
2018-04-16 10:50:00,61.71,61.9,61.7,61.9,6600.0,49.9165,50.0702,49.9084,50.0702,6600.0
2018-04-16 10:55:00,61.9,62.01,61.89,61.95,9550.0,50.0702,50.1591,50.0621,50.1106,9550.0
2018-04-16 11:00:00,61.96,62.15,61.96,62.07,11326.0,50.1187,50.2724,50.1187,50.2077,11326.0
2018-04-16 11:05:00,62.05,62.1,62.01,62.03,6411.0,50.1915,50.2319,50.1591,50.1753,6411.0
2018-04-16 11:10:00,62.06,62.06,61.95,61.96,6145.0,50.1996,50.1996,50.1106,50.1187,6145.0
2018-04-16 11:15:00,61.96,61.96,61.89,61.96,10219.0,50.1187,50.1187,50.0621,50.1187,10219.0
2018-04-16 11:20:00,61.95,62.06,61.95,62.05,5132.0,50.1106,50.1996,50.1106,50.1915,5132.0
2018-04-16 11:25:00,62.05,62.07,61.96,62.04,6038.0,50.1915,50.2077,50.1187,50.1834,6038.0
2018-04-16 11:30:00,62.04,62.15,61.98,62.13,21838.0,50.1834,50.2724,50.1349,50.2562,21838.0
2018-04-16 11:35:00,62.16,62.18,62.11,62.18,9587.0,50.2805,50.2967,50.24,50.2967,9587.0
2018-04-16 11:40:00,62.19,62.2,62.11,62.13,5358.0,50.3047,50.3128,50.24,50.2562,5358.0
2018-04-16 11:45:00,62.13,62.17,62.11,62.14,9241.0,50.2562,50.2886,50.24,50.2643,9241.0
2018-04-16 11:50:00,62.14,62.15,62.1,62.11,2918.0,50.2643,50.2724,50.2319,50.24,2918.0
2018-04-16 11:55:00,62.12,62.24,62.12,62.22,6769.0,50.2481,50.3452,50.2481,50.329,6769.0
2018-04-16 12:00:00,62.21,62.33,62.2,62.26,9256.0,50.3209,50.418,50.3128,50.3614,9256.0
2018-04-16 12:05:00,62.27,62.29,62.26,62.28,2771.0,50.3695,50.3856,50.3614,50.3775,2771.0
2018-04-16 12:10:00,62.28,62.36,62.26,62.34,10092.0,50.3775,50.4423,50.3614,50.4261,10092.0
2018-04-16 12:15:00,62.34,62.35,62.26,62.28,5138.0,50.4261,50.4342,50.3614,50.3775,5138.0
2018-04-16 12:20:00,62.28,62.29,62.2,62.25,9384.0,50.3775,50.3856,50.3128,50.3533,9384.0
2018-04-16 12:25:00,62.24,62.24,62.13,62.13,11286.0,50.3452,50.3452,50.2562,50.2562,11286.0
2018-04-16 12:30:00,62.13,62.24,62.13,62.17,6077.0,50.2562,50.3452,50.2562,50.2886,6077.0
2018-04-16 12:35:00,62.18,62.21,62.16,62.21,4648.0,50.2967,50.3209,50.2805,50.3209,4648.0
2018-04-16 12:40:00,62.2,62.25,62.2,62.24,4626.0,50.3128,50.3533,50.3128,50.3452,4626.0
2018-04-16 12:45:00,62.23,62.29,62.23,62.28,11099.0,50.3371,50.3856,50.3371,50.3775,11099.0
2018-04-16 12:50:00,62.29,62.39,62.29,62.37,11015.0,50.3856,50.4665,50.3856,50.4503,11015.0
2018-04-16 12:55:00,62.35,62.36,62.29,62.35,5111.0,50.4342,50.4423,50.3856,50.4342,5111.0
2018-04-16 13:00:00,62.37,62.43,62.37,62.41,3467.0,50.4503,50.4989,50.4503,50.4827,3467.0
2018-04-16 13:05:00,62.42,62.46,62.41,62.45,6283.0,50.4908,50.5231,50.4827,50.5151,6283.0
2018-04-16 13:10:00,62.48,62.48,62.4,62.43,5242.0,50.5393,50.5393,50.4746,50.4989,5242.0
2018-04-16 13:15:00,62.42,62.47,62.41,62.42,4012.0,50.4908,50.5312,50.4827,50.4908,4012.0
2018-04-16 13:20:00,62.43,62.45,62.39,62.41,3188.0,50.4989,50.5151,50.4665,50.4827,3188.0
2018-04-16 13:25:00,62.41,62.42,62.37,62.38,2705.0,50.4827,50.4908,50.4503,50.4584,2705.0
2018-04-16 13:30:00,62.38,62.42,62.36,62.4,19748.0,50.4584,50.4908,50.4423,50.4746,19748.0
2018-04-16 13:35:00,62.39,62.44,62.38,62.44,10191.0,50.4665,50.507,50.4584,50.507,10191.0
2018-04-16 13:40:00,62.45,62.47,62.38,62.38,4030.0,50.5151,50.5312,50.4584,50.4584,4030.0
2018-04-16 13:45:00,62.38,62.42,62.35,62.35,5325.0,50.4584,50.4908,50.4342,50.4342,5325.0
2018-04-16 13:50:00,62.36,62.36,62.28,62.32,3359.0,50.4423,50.4423,50.3775,50.4099,3359.0
2018-04-16 13:55:00,62.34,62.38,62.33,62.38,3143.0,50.4261,50.4584,50.418,50.4584,3143.0
2018-04-16 14:00:00,62.37,62.37,62.3,62.31,6700.0,50.4503,50.4503,50.3937,50.4018,6700.0
2018-04-16 14:05:00,62.3,62.31,62.25,62.28,7663.0,50.3937,50.4018,50.3533,50.3775,7663.0
2018-04-16 14:10:00,62.3,62.3,62.26,62.27,9569.0,50.3937,50.3937,50.3614,50.3695,9569.0
2018-04-16 14:15:00,62.28,62.33,62.26,62.3,7385.0,50.3775,50.418,50.3614,50.3937,7385.0
2018-04-16 14:20:00,62.3,62.38,62.26,62.27,14370.0,50.3937,50.4584,50.3614,50.3695,14370.0
2018-04-16 14:25:00,62.26,62.28,62.2,62.28,7137.0,50.3614,50.3775,50.3128,50.3775,7137.0
2018-04-16 14:30:00,62.25,62.32,62.23,62.32,4306.0,50.3533,50.4099,50.3371,50.4099,4306.0
2018-04-16 14:35:00,62.34,62.37,62.33,62.36,5705.0,50.4261,50.4503,50.418,50.4423,5705.0
2018-04-16 14:40:00,62.35,62.38,62.3,62.33,10650.0,50.4342,50.4584,50.3937,50.418,10650.0
2018-04-16 14:45:00,62.34,62.36,62.3,62.32,4674.0,50.4261,50.4423,50.3937,50.4099,4674.0
2018-04-16 14:50:00,62.32,62.33,62.22,62.26,17253.0,50.4099,50.418,50.329,50.3614,17253.0
2018-04-16 14:55:00,62.25,62.31,62.25,62.28,5687.0,50.3533,50.4018,50.3533,50.3775,5687.0
2018-04-16 15:00:00,62.29,62.33,62.27,62.32,8841.0,50.3856,50.418,50.3695,50.4099,8841.0
2018-04-16 15:05:00,62.32,62.34,62.26,62.28,6494.0,50.4099,50.4261,50.3614,50.3775,6494.0
2018-04-16 15:10:00,62.28,62.28,62.21,62.21,9356.0,50.3775,50.3775,50.3209,50.3209,9356.0
2018-04-16 15:15:00,62.21,62.22,62.13,62.16,5863.0,50.3209,50.329,50.2562,50.2805,5863.0
2018-04-16 15:20:00,62.15,62.15,62.09,62.12,13522.0,50.2724,50.2724,50.2239,50.2481,13522.0
2018-04-16 15:25:00,62.13,62.15,62.12,62.15,35923.0,50.2562,50.2724,50.2481,50.2724,35923.0
2018-04-16 15:30:00,62.15,62.24,62.15,62.23,12834.0,50.2724,50.3452,50.2724,50.3371,12834.0
2018-04-16 15:35:00,62.24,62.24,62.19,62.22,8711.0,50.3452,50.3452,50.3047,50.329,8711.0
2018-04-16 15:40:00,62.23,62.29,62.2,62.29,21547.0,50.3371,50.3856,50.3128,50.3856,21547.0
2018-04-16 15:45:00,62.29,62.31,62.2,62.25,27537.0,50.3856,50.4018,50.3128,50.3533,27537.0
2018-04-16 15:50:00,62.25,62.34,62.25,62.29,31349.0,50.3533,50.4261,50.3533,50.3856,31349.0
2018-04-16 15:55:00,62.29,62.31,62.2,62.22,44629.0,50.3856,50.4018,50.3128,50.329,44629.0
2018-04-17 09:30:00,60.33,61.7,60.32,61.5,137920.0,48.8002,49.9084,48.7921,49.7466,137920.0
2018-04-17 09:35:00,61.46,61.49,61.02,61.15,89976.0,49.7143,49.7385,49.3583,49.4635,89976.0
2018-04-17 09:40:00,61.15,61.26,60.96,61.23,145625.0,49.4635,49.5525,49.3098,49.5282,145625.0
2018-04-17 09:45:00,61.22,61.23,60.9,61.05,76460.0,49.5201,49.5282,49.2613,49.3826,76460.0
2018-04-17 09:50:00,61.06,61.1,60.84,60.95,104901.0,49.3907,49.4231,49.2127,49.3017,104901.0
2018-04-17 09:55:00,60.93,61.11,60.87,61.1,88018.0,49.2855,49.4311,49.237,49.4231,88018.0
2018-04-17 10:00:00,61.1,61.15,61.0,61.04,54359.0,49.4231,49.4635,49.3422,49.3745,54359.0
2018-04-17 10:05:00,61.03,61.15,61.02,61.09,83250.0,49.3664,49.4635,49.3583,49.415,83250.0
2018-04-17 10:10:00,61.08,61.29,61.07,61.19,220591.0,49.4069,49.5767,49.3988,49.4959,220591.0
2018-04-17 10:15:00,61.19,61.25,61.08,61.25,101233.0,49.4959,49.5444,49.4069,49.5444,101233.0
2018-04-17 10:20:00,61.25,61.36,61.22,61.24,62947.0,49.5444,49.6334,49.5201,49.5363,62947.0
2018-04-17 10:25:00,61.24,61.25,61.1,61.15,90495.0,49.5363,49.5444,49.4231,49.4635,90495.0
2018-04-17 10:30:00,61.18,61.21,61.09,61.2,26757.0,49.4878,49.512,49.415,49.5039,26757.0
2018-04-17 10:35:00,61.2,61.26,61.11,61.13,31923.0,49.5039,49.5525,49.4311,49.4473,31923.0
2018-04-17 10:40:00,61.13,61.13,61.03,61.12,87274.0,49.4473,49.4473,49.3664,49.4392,87274.0
2018-04-17 10:45:00,61.12,61.13,61.05,61.1,26035.0,49.4392,49.4473,49.3826,49.4231,26035.0
2018-04-17 10:50:00,61.1,61.12,61.09,61.1,73590.0,49.4231,49.4392,49.415,49.4231,73590.0
2018-04-17 10:55:00,61.1,61.11,61.03,61.1,18664.0,49.4231,49.4311,49.3664,49.4231,18664.0
2018-04-17 11:00:00,61.1,61.1,61.04,61.05,19117.0,49.4231,49.4231,49.3745,49.3826,19117.0
2018-04-17 11:05:00,61.06,61.08,60.95,60.95,23352.0,49.3907,49.4069,49.3017,49.3017,23352.0
2018-04-17 11:10:00,60.95,61.06,60.95,61.02,26857.0,49.3017,49.3907,49.3017,49.3583,26857.0
2018-04-17 11:15:00,61.03,61.03,60.88,60.89,48593.0,49.3664,49.3664,49.2451,49.2532,48593.0
2018-04-17 11:20:00,60.89,61.0,60.86,60.88,31609.0,49.2532,49.3422,49.2289,49.2451,31609.0
2018-04-17 11:25:00,60.88,61.0,60.86,60.9,49804.0,49.2451,49.3422,49.2289,49.2613,49804.0
2018-04-17 11:30:00,60.91,60.93,60.73,60.8,33404.0,49.2694,49.2855,49.1238,49.1804,33404.0
2018-04-17 11:35:00,60.8,60.88,60.8,60.84,19733.0,49.1804,49.2451,49.1804,49.2127,19733.0
2018-04-17 11:40:00,60.84,60.88,60.77,60.86,26629.0,49.2127,49.2451,49.1561,49.2289,26629.0
2018-04-17 11:45:00,60.87,60.98,60.84,60.94,46562.0,49.237,49.326,49.2127,49.2936,46562.0
2018-04-17 11:50:00,60.93,61.0,60.89,60.97,25260.0,49.2855,49.3422,49.2532,49.3179,25260.0
2018-04-17 11:55:00,60.98,61.05,60.93,61.04,24394.0,49.326,49.3826,49.2855,49.3745,24394.0
2018-04-17 12:00:00,61.06,61.1,61.03,61.08,27191.0,49.3907,49.4231,49.3664,49.4069,27191.0
2018-04-17 12:05:00,61.07,61.11,61.0,61.1,151088.0,49.3988,49.4311,49.3422,49.4231,151088.0
2018-04-17 12:10:00,61.1,61.16,61.09,61.15,43960.0,49.4231,49.4716,49.415,49.4635,43960.0
2018-04-17 12:15:00,61.15,61.19,61.09,61.19,82879.0,49.4635,49.4959,49.415,49.4959,82879.0
2018-04-17 12:20:00,61.2,61.2,61.12,61.12,29555.0,49.5039,49.5039,49.4392,49.4392,29555.0
2018-04-17 12:25:00,61.14,61.15,61.11,61.12,83206.0,49.4554,49.4635,49.4311,49.4392,83206.0
2018-04-17 12:30:00,61.12,61.18,61.11,61.16,48935.0,49.4392,49.4878,49.4311,49.4716,48935.0
2018-04-17 12:35:00,61.19,61.2,61.12,61.15,31393.0,49.4959,49.5039,49.4392,49.4635,31393.0
2018-04-17 12:40:00,61.15,61.15,61.1,61.13,37652.0,49.4635,49.4635,49.4231,49.4473,37652.0
2018-04-17 12:45:00,61.13,61.16,61.09,61.13,31681.0,49.4473,49.4716,49.415,49.4473,31681.0
2018-04-17 12:50:00,61.13,61.15,61.1,61.12,31588.0,49.4473,49.4635,49.4231,49.4392,31588.0
2018-04-17 12:55:00,61.12,61.2,61.11,61.2,53363.0,49.4392,49.5039,49.4311,49.5039,53363.0
2018-04-17 13:00:00,61.2,61.2,61.12,61.16,39705.0,49.5039,49.5039,49.4392,49.4716,39705.0
2018-04-17 13:05:00,61.17,61.18,61.09,61.09,66303.0,49.4797,49.4878,49.415,49.415,66303.0
2018-04-17 13:10:00,61.11,61.13,61.02,61.08,44290.0,49.4311,49.4473,49.3583,49.4069,44290.0
2018-04-17 13:15:00,61.08,61.08,61.0,61.07,21696.0,49.4069,49.4069,49.3422,49.3988,21696.0
2018-04-17 13:20:00,61.07,61.14,61.04,61.08,29370.0,49.3988,49.4554,49.3745,49.4069,29370.0
2018-04-17 13:25:00,61.1,61.2,61.07,61.2,31647.0,49.4231,49.5039,49.3988,49.5039,31647.0
2018-04-17 13:30:00,61.2,61.2,61.13,61.2,21905.0,49.5039,49.5039,49.4473,49.5039,21905.0
2018-04-17 13:35:00,61.2,61.21,61.15,61.16,31248.0,49.5039,49.512,49.4635,49.4716,31248.0
2018-04-17 13:40:00,61.15,61.18,61.13,61.15,23624.0,49.4635,49.4878,49.4473,49.4635,23624.0
2018-04-17 13:45:00,61.15,61.2,61.14,61.17,89064.0,49.4635,49.5039,49.4554,49.4797,89064.0
2018-04-17 13:50:00,61.17,61.18,61.09,61.15,33907.0,49.4797,49.4878,49.415,49.4635,33907.0
2018-04-17 13:55:00,61.16,61.18,61.1,61.12,44669.0,49.4716,49.4878,49.4231,49.4392,44669.0
2018-04-17 14:00:00,61.11,61.17,61.1,61.17,37253.0,49.4311,49.4797,49.4231,49.4797,37253.0
2018-04-17 14:05:00,61.18,61.18,61.1,61.12,32297.0,49.4878,49.4878,49.4231,49.4392,32297.0
2018-04-17 14:10:00,61.11,61.11,61.03,61.05,21117.0,49.4311,49.4311,49.3664,49.3826,21117.0
2018-04-17 14:15:00,61.06,61.13,61.03,61.08,22234.0,49.3907,49.4473,49.3664,49.4069,22234.0
2018-04-17 14:20:00,61.07,61.09,61.0,61.08,27223.0,49.3988,49.415,49.3422,49.4069,27223.0
2018-04-17 14:25:00,61.08,61.1,61.03,61.1,19236.0,49.4069,49.4231,49.3664,49.4231,19236.0
2018-04-17 14:30:00,61.1,61.1,61.06,61.1,19273.0,49.4231,49.4231,49.3907,49.4231,19273.0
2018-04-17 14:35:00,61.1,61.15,61.09,61.15,16592.0,49.4231,49.4635,49.415,49.4635,16592.0
2018-04-17 14:40:00,61.14,61.15,61.13,61.15,26841.0,49.4554,49.4635,49.4473,49.4635,26841.0
2018-04-17 14:45:00,61.15,61.2,61.11,61.13,95552.0,49.4635,49.5039,49.4311,49.4473,95552.0
2018-04-17 14:50:00,61.13,61.19,61.1,61.18,56654.0,49.4473,49.4959,49.4231,49.4878,56654.0
2018-04-17 14:55:00,61.18,61.21,61.16,61.2,76456.0,49.4878,49.512,49.4716,49.5039,76456.0
2018-04-17 15:00:00,61.19,61.21,61.11,61.2,53420.0,49.4959,49.512,49.4311,49.5039,53420.0
2018-04-17 15:05:00,61.2,61.2,61.17,61.2,115381.0,49.5039,49.5039,49.4797,49.5039,115381.0
2018-04-17 15:10:00,61.2,61.24,61.19,61.22,44709.0,49.5039,49.5363,49.4959,49.5201,44709.0
2018-04-17 15:15:00,61.23,61.26,61.22,61.25,36675.0,49.5282,49.5525,49.5201,49.5444,36675.0
2018-04-17 15:20:00,61.26,61.28,61.22,61.23,39597.0,49.5525,49.5687,49.5201,49.5282,39597.0
2018-04-17 15:25:00,61.24,61.24,61.2,61.22,44414.0,49.5363,49.5363,49.5039,49.5201,44414.0
2018-04-17 15:30:00,61.23,61.24,61.12,61.18,72657.0,49.5282,49.5363,49.4392,49.4878,72657.0
2018-04-17 15:35:00,61.18,61.21,61.15,61.16,93205.0,49.4878,49.512,49.4635,49.4716,93205.0
2018-04-17 15:40:00,61.17,61.2,61.16,61.19,55241.0,49.4797,49.5039,49.4716,49.4959,55241.0
2018-04-17 15:45:00,61.19,61.2,61.18,61.18,86027.0,49.4959,49.5039,49.4878,49.4878,86027.0
2018-04-17 15:50:00,61.19,61.22,61.13,61.14,174355.0,49.4959,49.5201,49.4473,49.4554,174355.0
2018-04-17 15:55:00,61.13,61.17,61.11,61.12,196069.0,49.4473,49.4797,49.4311,49.4392,196069.0
2018-04-18 09:30:00,61.29,61.34,61.03,61.08,66338.0,49.5767,49.6172,49.3664,49.4069,66338.0
2018-04-18 09:35:00,61.11,61.3,61.06,61.12,41143.0,49.4311,49.5848,49.3907,49.4392,41143.0
2018-04-18 09:40:00,61.15,61.35,61.13,61.16,47341.0,49.4635,49.6253,49.4473,49.4716,47341.0
2018-04-18 09:45:00,61.18,61.3,61.18,61.29,65014.0,49.4878,49.5848,49.4878,49.5767,65014.0
2018-04-18 09:50:00,61.29,61.31,61.21,61.31,116948.0,49.5767,49.5929,49.512,49.5929,116948.0
2018-04-18 09:55:00,61.31,61.36,61.27,61.33,34243.0,49.5929,49.6334,49.5606,49.6091,34243.0
2018-04-18 10:00:00,61.33,61.35,61.26,61.3,36897.0,49.6091,49.6253,49.5525,49.5848,36897.0
2018-04-18 10:05:00,61.3,61.35,61.28,61.3,30095.0,49.5848,49.6253,49.5687,49.5848,30095.0
2018-04-18 10:10:00,61.3,61.3,61.17,61.23,30766.0,49.5848,49.5848,49.4797,49.5282,30766.0
2018-04-18 10:15:00,61.25,61.3,61.15,61.22,36382.0,49.5444,49.5848,49.4635,49.5201,36382.0
2018-04-18 10:20:00,61.22,61.26,61.15,61.24,40896.0,49.5201,49.5525,49.4635,49.5363,40896.0
2018-04-18 10:25:00,61.23,61.27,61.22,61.25,25057.0,49.5282,49.5606,49.5201,49.5444,25057.0
2018-04-18 10:30:00,61.25,61.31,61.23,61.27,35599.0,49.5444,49.5929,49.5282,49.5606,35599.0
2018-04-18 10:35:00,61.27,61.3,61.19,61.26,67674.0,49.5606,49.5848,49.4959,49.5525,67674.0
2018-04-18 10:40:00,61.28,61.29,61.23,61.27,44192.0,49.5687,49.5767,49.5282,49.5606,44192.0
2018-04-18 10:45:00,61.28,61.3,61.24,61.28,98055.0,49.5687,49.5848,49.5363,49.5687,98055.0
2018-04-18 10:50:00,61.3,61.39,61.29,61.37,39477.0,49.5848,49.6576,49.5767,49.6415,39477.0
2018-04-18 10:55:00,61.38,61.41,61.34,61.38,37198.0,49.6495,49.6738,49.6172,49.6495,37198.0
2018-04-18 11:00:00,61.38,61.4,61.32,61.36,28260.0,49.6495,49.6657,49.601,49.6334,28260.0
2018-04-18 11:05:00,61.38,61.38,61.32,61.35,22299.0,49.6495,49.6495,49.601,49.6253,22299.0
2018-04-18 11:10:00,61.35,61.35,61.22,61.29,31814.0,49.6253,49.6253,49.5201,49.5767,31814.0
2018-04-18 11:15:00,61.28,61.3,61.2,61.28,44795.0,49.5687,49.5848,49.5039,49.5687,44795.0
2018-04-18 11:20:00,61.28,61.3,61.23,61.28,19594.0,49.5687,49.5848,49.5282,49.5687,19594.0
2018-04-18 11:25:00,61.29,61.31,61.26,61.3,11313.0,49.5767,49.5929,49.5525,49.5848,11313.0
2018-04-18 11:30:00,61.3,61.3,61.24,61.25,20607.0,49.5848,49.5848,49.5363,49.5444,20607.0
2018-04-18 11:35:00,61.25,61.29,61.23,61.26,12092.0,49.5444,49.5767,49.5282,49.5525,12092.0
2018-04-18 11:40:00,61.27,61.3,61.26,61.27,12215.0,49.5606,49.5848,49.5525,49.5606,12215.0
2018-04-18 11:45:00,61.26,61.3,61.24,61.28,14329.0,49.5525,49.5848,49.5363,49.5687,14329.0
2018-04-18 11:50:00,61.29,61.3,61.25,61.27,10300.0,49.5767,49.5848,49.5444,49.5606,10300.0
2018-04-18 11:55:00,61.28,61.29,61.2,61.21,8081.0,49.5687,49.5767,49.5039,49.512,8081.0
2018-04-18 12:00:00,61.22,61.28,61.22,61.24,8076.0,49.5201,49.5687,49.5201,49.5363,8076.0
2018-04-18 12:05:00,61.23,61.27,61.22,61.22,11995.0,49.5282,49.5606,49.5201,49.5201,11995.0
2018-04-18 12:10:00,61.24,61.33,61.24,61.27,21610.0,49.5363,49.6091,49.5363,49.5606,21610.0
2018-04-18 12:15:00,61.28,61.28,61.2,61.26,9964.0,49.5687,49.5687,49.5039,49.5525,9964.0
2018-04-18 12:20:00,61.26,61.27,61.19,61.22,17674.0,49.5525,49.5606,49.4959,49.5201,17674.0
2018-04-18 12:25:00,61.22,61.28,61.22,61.26,12574.0,49.5201,49.5687,49.5201,49.5525,12574.0
2018-04-18 12:30:00,61.25,61.27,61.18,61.19,17122.0,49.5444,49.5606,49.4878,49.4959,17122.0
2018-04-18 12:35:00,61.2,61.21,61.18,61.19,22876.0,49.5039,49.512,49.4878,49.4959,22876.0
2018-04-18 12:40:00,61.2,61.23,61.18,61.21,14677.0,49.5039,49.5282,49.4878,49.512,14677.0
2018-04-18 12:45:00,61.22,61.23,61.18,61.21,14401.0,49.5201,49.5282,49.4878,49.512,14401.0
2018-04-18 12:50:00,61.21,61.23,61.19,61.22,108633.0,49.512,49.5282,49.4959,49.5201,108633.0
2018-04-18 12:55:00,61.22,61.23,61.2,61.22,22691.0,49.5201,49.5282,49.5039,49.5201,22691.0
2018-04-18 13:00:00,61.23,61.25,61.21,61.24,26195.0,49.5282,49.5444,49.512,49.5363,26195.0
2018-04-18 13:05:00,61.24,61.24,61.2,61.21,25202.0,49.5363,49.5363,49.5039,49.512,25202.0
2018-04-18 13:10:00,61.21,61.24,61.18,61.24,125678.0,49.512,49.5363,49.4878,49.5363,125678.0
2018-04-18 13:15:00,61.24,61.26,61.2,61.23,41794.0,49.5363,49.5525,49.5039,49.5282,41794.0
2018-04-18 13:20:00,61.25,61.26,61.18,61.21,30303.0,49.5444,49.5525,49.4878,49.512,30303.0
2018-04-18 13:25:00,61.21,61.24,61.19,61.2,27686.0,49.512,49.5363,49.4959,49.5039,27686.0
2018-04-18 13:30:00,61.2,61.23,61.19,61.22,18474.0,49.5039,49.5282,49.4959,49.5201,18474.0
2018-04-18 13:35:00,61.23,61.25,61.2,61.23,16718.0,49.5282,49.5444,49.5039,49.5282,16718.0
2018-04-18 13:40:00,61.23,61.25,61.07,61.13,54836.0,49.5282,49.5444,49.3988,49.4473,54836.0
2018-04-18 13:45:00,61.15,61.19,61.01,61.19,42296.0,49.4635,49.4959,49.3503,49.4959,42296.0
2018-04-18 13:50:00,61.19,61.2,61.09,61.11,26814.0,49.4959,49.5039,49.415,49.4311,26814.0
2018-04-18 13:55:00,61.1,61.18,61.09,61.12,13141.0,49.4231,49.4878,49.415,49.4392,13141.0
2018-04-18 14:00:00,61.14,61.14,61.06,61.07,20813.0,49.4554,49.4554,49.3907,49.3988,20813.0
2018-04-18 14:05:00,61.07,61.15,61.01,61.14,26895.0,49.3988,49.4635,49.3503,49.4554,26895.0
2018-04-18 14:10:00,61.15,61.19,61.1,61.16,26773.0,49.4635,49.4959,49.4231,49.4716,26773.0
2018-04-18 14:15:00,61.18,61.19,61.12,61.17,23416.0,49.4878,49.4959,49.4392,49.4797,23416.0
2018-04-18 14:20:00,61.17,61.18,61.11,61.12,22779.0,49.4797,49.4878,49.4311,49.4392,22779.0
2018-04-18 14:25:00,61.12,61.16,61.09,61.16,23441.0,49.4392,49.4716,49.415,49.4716,23441.0
2018-04-18 14:30:00,61.17,61.19,61.05,61.09,26552.0,49.4797,49.4959,49.3826,49.415,26552.0
2018-04-18 14:35:00,61.09,61.12,61.03,61.05,21709.0,49.415,49.4392,49.3664,49.3826,21709.0
2018-04-18 14:40:00,61.04,61.05,61.0,61.02,41774.0,49.3745,49.3826,49.3422,49.3583,41774.0
2018-04-18 14:45:00,61.02,61.03,60.98,60.99,36736.0,49.3583,49.3664,49.326,49.3341,36736.0
2018-04-18 14:50:00,61.01,61.1,61.01,61.1,43157.0,49.3503,49.4231,49.3503,49.4231,43157.0
2018-04-18 14:55:00,61.1,61.1,60.93,60.94,48419.0,49.4231,49.4231,49.2855,49.2936,48419.0
2018-04-18 15:00:00,60.93,61.01,60.92,61.0,36423.0,49.2855,49.3503,49.2775,49.3422,36423.0
2018-04-18 15:05:00,61.01,61.06,61.01,61.03,25421.0,49.3503,49.3907,49.3503,49.3664,25421.0
2018-04-18 15:10:00,61.04,61.08,61.04,61.05,18329.0,49.3745,49.4069,49.3745,49.3826,18329.0
2018-04-18 15:15:00,61.07,61.1,61.07,61.1,17708.0,49.3988,49.4231,49.3988,49.4231,17708.0
2018-04-18 15:20:00,61.1,61.1,61.06,61.09,28432.0,49.4231,49.4231,49.3907,49.415,28432.0
2018-04-18 15:25:00,61.1,61.1,61.03,61.04,32045.0,49.4231,49.4231,49.3664,49.3745,32045.0
2018-04-18 15:30:00,61.04,61.04,61.0,61.02,56248.0,49.3745,49.3745,49.3422,49.3583,56248.0
2018-04-18 15:35:00,61.02,61.08,61.01,61.06,32645.0,49.3583,49.4069,49.3503,49.3907,32645.0
2018-04-18 15:40:00,61.06,61.09,61.03,61.09,42480.0,49.3907,49.415,49.3664,49.415,42480.0
2018-04-18 15:45:00,61.09,61.1,61.04,61.04,52168.0,49.415,49.4231,49.3745,49.3745,52168.0
2018-04-18 15:50:00,61.04,61.16,61.04,61.09,231480.0,49.3745,49.4716,49.3745,49.415,231480.0
2018-04-18 15:55:00,61.09,61.1,61.0,61.02,154937.0,49.415,49.4231,49.3422,49.3583,154937.0
2018-04-19 09:30:00,61.01,61.02,60.81,60.91,47935.0,49.3503,49.3583,49.1885,49.2694,47935.0
2018-04-19 09:35:00,60.92,61.0,60.89,60.94,17541.0,49.2775,49.3422,49.2532,49.2936,17541.0
2018-04-19 09:40:00,60.91,60.91,60.81,60.85,8667.0,49.2694,49.2694,49.1885,49.2208,8667.0
2018-04-19 09:45:00,60.85,60.94,60.85,60.89,8743.0,49.2208,49.2936,49.2208,49.2532,8743.0
2018-04-19 09:50:00,60.89,61.0,60.84,60.97,18288.0,49.2532,49.3422,49.2127,49.3179,18288.0
2018-04-19 09:55:00,60.98,60.98,60.9,60.97,7167.0,49.326,49.326,49.2613,49.3179,7167.0
2018-04-19 10:00:00,60.96,61.06,60.95,61.03,38900.0,49.3098,49.3907,49.3017,49.3664,38900.0
2018-04-19 10:05:00,61.04,61.06,60.97,61.02,23269.0,49.3745,49.3907,49.3179,49.3583,23269.0
2018-04-19 10:10:00,61.02,61.05,60.98,61.02,33701.0,49.3583,49.3826,49.326,49.3583,33701.0
2018-04-19 10:15:00,61.02,61.11,60.97,61.11,124058.0,49.3583,49.4311,49.3179,49.4311,124058.0
2018-04-19 10:20:00,61.11,61.16,61.09,61.1,46060.0,49.4311,49.4716,49.415,49.4231,46060.0
2018-04-19 10:25:00,61.1,61.16,61.02,61.16,133811.0,49.4231,49.4716,49.3583,49.4716,133811.0
2018-04-19 10:30:00,61.16,61.24,61.07,61.17,108248.0,49.4716,49.5363,49.3988,49.4797,108248.0
2018-04-19 10:35:00,61.17,61.26,61.15,61.23,113053.0,49.4797,49.5525,49.4635,49.5282,113053.0
2018-04-19 10:40:00,61.24,61.24,61.16,61.17,13862.0,49.5363,49.5363,49.4716,49.4797,13862.0
2018-04-19 10:45:00,61.17,61.2,61.06,61.09,25408.0,49.4797,49.5039,49.3907,49.415,25408.0
2018-04-19 10:50:00,61.07,61.07,60.99,60.99,16006.0,49.3988,49.3988,49.3341,49.3341,16006.0
2018-04-19 10:55:00,60.99,61.03,60.94,61.03,14636.0,49.3341,49.3664,49.2936,49.3664,14636.0
2018-04-19 11:00:00,61.04,61.04,60.97,61.0,11868.0,49.3745,49.3745,49.3179,49.3422,11868.0
2018-04-19 11:05:00,60.99,61.0,60.83,60.83,20309.0,49.3341,49.3422,49.2047,49.2047,20309.0
2018-04-19 11:10:00,60.83,60.9,60.82,60.85,13330.0,49.2047,49.2613,49.1966,49.2208,13330.0
2018-04-19 11:15:00,60.84,60.95,60.83,60.95,7538.0,49.2127,49.3017,49.2047,49.3017,7538.0
2018-04-19 11:20:00,60.94,60.97,60.83,60.94,51347.0,49.2936,49.3179,49.2047,49.2936,51347.0
2018-04-19 11:25:00,60.94,60.96,60.92,60.92,16462.0,49.2936,49.3098,49.2775,49.2775,16462.0
2018-04-19 11:30:00,60.94,60.95,60.88,60.94,24439.0,49.2936,49.3017,49.2451,49.2936,24439.0
2018-04-19 11:35:00,60.94,60.95,60.77,60.77,11166.0,49.2936,49.3017,49.1561,49.1561,11166.0
2018-04-19 11:40:00,60.79,60.84,60.78,60.8,12588.0,49.1723,49.2127,49.1642,49.1804,12588.0
2018-04-19 11:45:00,60.82,60.83,60.76,60.81,7746.0,49.1966,49.2047,49.148,49.1885,7746.0
2018-04-19 11:50:00,60.8,60.82,60.67,60.67,14218.0,49.1804,49.1966,49.0752,49.0752,14218.0
2018-04-19 11:55:00,60.68,60.75,60.68,60.69,20946.0,49.0833,49.1399,49.0833,49.0914,20946.0
2018-04-19 12:00:00,60.69,60.77,60.65,60.76,11323.0,49.0914,49.1561,49.0591,49.148,11323.0
2018-04-19 12:05:00,60.76,60.77,60.68,60.76,10727.0,49.148,49.1561,49.0833,49.148,10727.0
2018-04-19 12:10:00,60.74,60.79,60.73,60.79,6808.0,49.1319,49.1723,49.1238,49.1723,6808.0
2018-04-19 12:15:00,60.78,60.83,60.77,60.81,39712.0,49.1642,49.2047,49.1561,49.1885,39712.0
2018-04-19 12:20:00,60.8,60.81,60.72,60.75,10570.0,49.1804,49.1885,49.1157,49.1399,10570.0
2018-04-19 12:25:00,60.75,60.83,60.7,60.71,10765.0,49.1399,49.2047,49.0995,49.1076,10765.0
2018-04-19 12:30:00,60.72,60.8,60.71,60.79,5316.0,49.1157,49.1804,49.1076,49.1723,5316.0
2018-04-19 12:35:00,60.79,60.85,60.76,60.83,18376.0,49.1723,49.2208,49.148,49.2047,18376.0
2018-04-19 12:40:00,60.83,60.88,60.8,60.88,10099.0,49.2047,49.2451,49.1804,49.2451,10099.0
2018-04-19 12:45:00,60.86,60.89,60.83,60.86,6226.0,49.2289,49.2532,49.2047,49.2289,6226.0
2018-04-19 12:50:00,60.87,60.91,60.86,60.87,11286.0,49.237,49.2694,49.2289,49.237,11286.0
2018-04-19 12:55:00,60.87,60.88,60.76,60.77,13678.0,49.237,49.2451,49.148,49.1561,13678.0
2018-04-19 13:00:00,60.77,60.82,60.74,60.8,10372.0,49.1561,49.1966,49.1319,49.1804,10372.0
2018-04-19 13:05:00,60.8,60.82,60.73,60.74,11317.0,49.1804,49.1966,49.1238,49.1319,11317.0
2018-04-19 13:10:00,60.72,60.77,60.72,60.77,12449.0,49.1157,49.1561,49.1157,49.1561,12449.0
2018-04-19 13:15:00,60.77,60.78,60.74,60.76,6497.0,49.1561,49.1642,49.1319,49.148,6497.0
2018-04-19 13:20:00,60.75,60.83,60.75,60.83,37164.0,49.1399,49.2047,49.1399,49.2047,37164.0
2018-04-19 13:25:00,60.82,60.87,60.79,60.87,27607.0,49.1966,49.237,49.1723,49.237,27607.0
2018-04-19 13:30:00,60.86,60.94,60.86,60.89,17463.0,49.2289,49.2936,49.2289,49.2532,17463.0
2018-04-19 13:35:00,60.87,60.9,60.83,60.89,10943.0,49.237,49.2613,49.2047,49.2532,10943.0
2018-04-19 13:40:00,60.9,60.9,60.87,60.89,7583.0,49.2613,49.2613,49.237,49.2532,7583.0
2018-04-19 13:45:00,60.9,60.9,60.86,60.9,6595.0,49.2613,49.2613,49.2289,49.2613,6595.0
2018-04-19 13:50:00,60.9,60.94,60.86,60.87,15721.0,49.2613,49.2936,49.2289,49.237,15721.0
2018-04-19 13:55:00,60.86,60.88,60.8,60.82,24397.0,49.2289,49.2451,49.1804,49.1966,24397.0
2018-04-19 14:00:00,60.82,60.87,60.8,60.83,30260.0,49.1966,49.237,49.1804,49.2047,30260.0
2018-04-19 14:05:00,60.83,60.87,60.8,60.87,34286.0,49.2047,49.237,49.1804,49.237,34286.0
2018-04-19 14:10:00,60.87,60.89,60.8,60.81,22761.0,49.237,49.2532,49.1804,49.1885,22761.0
2018-04-19 14:15:00,60.82,60.9,60.8,60.88,13569.0,49.1966,49.2613,49.1804,49.2451,13569.0
2018-04-19 14:20:00,60.9,60.9,60.84,60.85,14505.0,49.2613,49.2613,49.2127,49.2208,14505.0
2018-04-19 14:25:00,60.84,60.9,60.84,60.9,5996.0,49.2127,49.2613,49.2127,49.2613,5996.0
2018-04-19 14:30:00,60.89,60.97,60.89,60.94,13395.0,49.2532,49.3179,49.2532,49.2936,13395.0
2018-04-19 14:35:00,60.95,60.95,60.87,60.94,26768.0,49.3017,49.3017,49.237,49.2936,26768.0
2018-04-19 14:40:00,60.93,60.96,60.9,60.95,18618.0,49.2855,49.3098,49.2613,49.3017,18618.0
2018-04-19 14:45:00,60.95,60.96,60.89,60.91,18108.0,49.3017,49.3098,49.2532,49.2694,18108.0
2018-04-19 14:50:00,60.9,60.9,60.86,60.86,19532.0,49.2613,49.2613,49.2289,49.2289,19532.0
2018-04-19 14:55:00,60.88,60.95,60.87,60.94,19804.0,49.2451,49.3017,49.237,49.2936,19804.0
2018-04-19 15:00:00,60.95,60.97,60.93,60.97,27449.0,49.3017,49.3179,49.2855,49.3179,27449.0
2018-04-19 15:05:00,60.96,60.96,60.9,60.92,45715.0,49.3098,49.3098,49.2613,49.2775,45715.0
2018-04-19 15:10:00,60.92,60.93,60.88,60.9,122691.0,49.2775,49.2855,49.2451,49.2613,122691.0
2018-04-19 15:15:00,60.89,60.95,60.89,60.94,25240.0,49.2532,49.3017,49.2532,49.2936,25240.0
2018-04-19 15:20:00,60.94,60.95,60.89,60.9,18326.0,49.2936,49.3017,49.2532,49.2613,18326.0
2018-04-19 15:25:00,60.89,60.91,60.86,60.91,31090.0,49.2532,49.2694,49.2289,49.2694,31090.0
2018-04-19 15:30:00,60.91,60.97,60.9,60.97,43747.0,49.2694,49.3179,49.2613,49.3179,43747.0
2018-04-19 15:35:00,60.98,61.07,60.97,60.98,101870.0,49.326,49.3988,49.3179,49.326,101870.0
2018-04-19 15:40:00,60.98,61.0,60.95,60.97,37501.0,49.326,49.3422,49.3017,49.3179,37501.0
2018-04-19 15:45:00,60.96,60.97,60.91,60.92,43432.0,49.3098,49.3179,49.2694,49.2775,43432.0
2018-04-19 15:50:00,60.92,60.95,60.9,60.94,177409.0,49.2775,49.3017,49.2613,49.2936,177409.0
2018-04-19 15:55:00,60.94,60.95,60.9,60.93,144475.0,49.2936,49.3017,49.2613,49.2855,144475.0
2018-04-20 09:30:00,60.88,61.0,60.71,60.81,135156.0,49.2451,49.3422,49.1076,49.1885,135156.0
2018-04-20 09:35:00,60.88,61.0,60.88,60.96,11454.0,49.2451,49.3422,49.2451,49.3098,11454.0
2018-04-20 09:40:00,60.98,61.03,60.89,60.89,12607.0,49.326,49.3664,49.2532,49.2532,12607.0
2018-04-20 09:45:00,60.91,61.02,60.91,60.99,13252.0,49.2694,49.3583,49.2694,49.3341,13252.0
2018-04-20 09:50:00,60.99,61.07,60.95,60.97,24614.0,49.3341,49.3988,49.3017,49.3179,24614.0
2018-04-20 09:55:00,60.98,61.02,60.88,60.98,54647.0,49.326,49.3583,49.2451,49.326,54647.0
2018-04-20 10:00:00,61.0,61.0,60.8,60.81,26854.0,49.3422,49.3422,49.1804,49.1885,26854.0
2018-04-20 10:05:00,60.83,60.9,60.77,60.77,8269.0,49.2047,49.2613,49.1561,49.1561,8269.0
2018-04-20 10:10:00,60.76,60.85,60.75,60.83,5440.0,49.148,49.2208,49.1399,49.2047,5440.0
2018-04-20 10:15:00,60.84,60.9,60.82,60.87,8200.0,49.2127,49.2613,49.1966,49.237,8200.0
2018-04-20 10:20:00,60.87,60.88,60.78,60.8,7709.0,49.237,49.2451,49.1642,49.1804,7709.0
2018-04-20 10:25:00,60.81,60.86,60.78,60.85,8504.0,49.1885,49.2289,49.1642,49.2208,8504.0
2018-04-20 10:30:00,60.85,60.85,60.76,60.79,22313.0,49.2208,49.2208,49.148,49.1723,22313.0
2018-04-20 10:35:00,60.79,60.8,60.68,60.68,26888.0,49.1723,49.1804,49.0833,49.0833,26888.0
2018-04-20 10:40:00,60.68,60.69,60.64,60.68,12555.0,49.0833,49.0914,49.051,49.0833,12555.0
2018-04-20 10:45:00,60.68,60.68,60.54,60.55,9328.0,49.0833,49.0833,48.9701,48.9782,9328.0
2018-04-20 10:50:00,60.54,60.58,60.42,60.46,18911.0,48.9701,49.0024,48.873,48.9054,18911.0
2018-04-20 10:55:00,60.46,60.49,60.41,60.49,76365.0,48.9054,48.9296,48.8649,48.9296,76365.0
2018-04-20 11:00:00,60.49,60.55,60.4,60.43,18026.0,48.9296,48.9782,48.8568,48.8811,18026.0
2018-04-20 11:05:00,60.42,60.49,60.39,60.41,29116.0,48.873,48.9296,48.8487,48.8649,29116.0
2018-04-20 11:10:00,60.41,60.42,60.32,60.35,62249.0,48.8649,48.873,48.7921,48.8164,62249.0
2018-04-20 11:15:00,60.37,60.46,60.36,60.44,15337.0,48.8326,48.9054,48.8245,48.8892,15337.0
2018-04-20 11:20:00,60.46,60.47,60.39,60.42,33817.0,48.9054,48.9135,48.8487,48.873,33817.0
2018-04-20 11:25:00,60.42,60.45,60.3,60.33,13176.0,48.873,48.8973,48.7759,48.8002,13176.0
2018-04-20 11:30:00,60.33,60.47,60.32,60.46,6005.0,48.8002,48.9135,48.7921,48.9054,6005.0
2018-04-20 11:35:00,60.47,60.59,60.47,60.59,6368.0,48.9135,49.0105,48.9135,49.0105,6368.0
2018-04-20 11:40:00,60.59,60.61,60.55,60.56,18710.0,49.0105,49.0267,48.9782,48.9863,18710.0
2018-04-20 11:45:00,60.55,60.66,60.55,60.64,13014.0,48.9782,49.0671,48.9782,49.051,13014.0
2018-04-20 11:50:00,60.64,60.68,60.63,60.66,15557.0,49.051,49.0833,49.0429,49.0671,15557.0
2018-04-20 11:55:00,60.66,60.68,60.63,60.66,12843.0,49.0671,49.0833,49.0429,49.0671,12843.0
2018-04-20 12:00:00,60.64,60.65,60.58,60.61,50456.0,49.051,49.0591,49.0024,49.0267,50456.0
2018-04-20 12:05:00,60.6,60.63,60.56,60.62,51712.0,49.0186,49.0429,48.9863,49.0348,51712.0
2018-04-20 12:10:00,60.61,60.61,60.5,60.56,40118.0,49.0267,49.0267,48.9377,48.9863,40118.0
2018-04-20 12:15:00,60.57,60.6,60.46,60.47,20338.0,48.9943,49.0186,48.9054,48.9135,20338.0
2018-04-20 12:20:00,60.47,60.56,60.46,60.54,38690.0,48.9135,48.9863,48.9054,48.9701,38690.0
2018-04-20 12:25:00,60.53,60.58,60.47,60.48,30284.0,48.962,49.0024,48.9135,48.9215,30284.0
2018-04-20 12:30:00,60.49,60.51,60.4,60.5,19711.0,48.9296,48.9458,48.8568,48.9377,19711.0
2018-04-20 12:35:00,60.48,60.5,60.37,60.39,72294.0,48.9215,48.9377,48.8326,48.8487,72294.0
2018-04-20 12:40:00,60.38,60.46,60.38,60.4,17365.0,48.8407,48.9054,48.8407,48.8568,17365.0
2018-04-20 12:45:00,60.4,60.46,60.36,60.39,16201.0,48.8568,48.9054,48.8245,48.8487,16201.0
2018-04-20 12:50:00,60.4,60.45,60.37,60.44,10625.0,48.8568,48.8973,48.8326,48.8892,10625.0
2018-04-20 12:55:00,60.44,60.44,60.36,60.39,6850.0,48.8892,48.8892,48.8245,48.8487,6850.0
2018-04-20 13:00:00,60.37,60.4,60.34,60.36,15991.0,48.8326,48.8568,48.8083,48.8245,15991.0
2018-04-20 13:05:00,60.37,60.42,60.32,60.38,10998.0,48.8326,48.873,48.7921,48.8407,10998.0
2018-04-20 13:10:00,60.4,60.52,60.4,60.5,33998.0,48.8568,48.9539,48.8568,48.9377,33998.0
2018-04-20 13:15:00,60.5,60.5,60.47,60.47,13018.0,48.9377,48.9377,48.9135,48.9135,13018.0
2018-04-20 13:20:00,60.48,60.51,60.43,60.51,13811.0,48.9215,48.9458,48.8811,48.9458,13811.0
2018-04-20 13:25:00,60.52,60.6,60.49,60.58,59792.0,48.9539,49.0186,48.9296,49.0024,59792.0
2018-04-20 13:30:00,60.59,60.59,60.51,60.52,8719.0,49.0105,49.0105,48.9458,48.9539,8719.0
2018-04-20 13:35:00,60.52,60.6,60.52,60.58,59640.0,48.9539,49.0186,48.9539,49.0024,59640.0
2018-04-20 13:40:00,60.58,60.65,60.55,60.65,124977.0,49.0024,49.0591,48.9782,49.0591,124977.0
2018-04-20 13:45:00,60.65,60.65,60.61,60.64,7167.0,49.0591,49.0591,49.0267,49.051,7167.0
2018-04-20 13:50:00,60.62,60.64,60.59,60.61,14723.0,49.0348,49.051,49.0105,49.0267,14723.0
2018-04-20 13:55:00,60.6,60.65,60.59,60.61,7898.0,49.0186,49.0591,49.0105,49.0267,7898.0
2018-04-20 14:00:00,60.6,60.61,60.56,60.57,6220.0,49.0186,49.0267,48.9863,48.9943,6220.0
2018-04-20 14:05:00,60.58,60.6,60.56,60.6,7310.0,49.0024,49.0186,48.9863,49.0186,7310.0
2018-04-20 14:10:00,60.59,60.6,60.55,60.55,9884.0,49.0105,49.0186,48.9782,48.9782,9884.0
2018-04-20 14:15:00,60.56,60.57,60.52,60.53,5896.0,48.9863,48.9943,48.9539,48.962,5896.0
2018-04-20 14:20:00,60.52,60.6,60.49,60.59,43548.0,48.9539,49.0186,48.9296,49.0105,43548.0
2018-04-20 14:25:00,60.58,60.6,60.54,60.6,10341.0,49.0024,49.0186,48.9701,49.0186,10341.0
2018-04-20 14:30:00,60.6,60.6,60.51,60.51,17524.0,49.0186,49.0186,48.9458,48.9458,17524.0
2018-04-20 14:35:00,60.51,60.57,60.5,60.54,10959.0,48.9458,48.9943,48.9377,48.9701,10959.0
2018-04-20 14:40:00,60.55,60.56,60.52,60.52,6148.0,48.9782,48.9863,48.9539,48.9539,6148.0
2018-04-20 14:45:00,60.53,60.56,60.51,60.52,8600.0,48.962,48.9863,48.9458,48.9539,8600.0
2018-04-20 14:50:00,60.52,60.57,60.5,60.54,15834.0,48.9539,48.9943,48.9377,48.9701,15834.0
2018-04-20 14:55:00,60.53,60.58,60.53,60.56,12399.0,48.962,49.0024,48.962,48.9863,12399.0
2018-04-20 15:00:00,60.55,60.57,60.49,60.53,36864.0,48.9782,48.9943,48.9296,48.962,36864.0
2018-04-20 15:05:00,60.53,60.53,60.38,60.39,32486.0,48.962,48.962,48.8407,48.8487,32486.0
2018-04-20 15:10:00,60.38,60.43,60.38,60.42,14370.0,48.8407,48.8811,48.8407,48.873,14370.0
2018-04-20 15:15:00,60.41,60.42,60.34,60.34,9690.0,48.8649,48.873,48.8083,48.8083,9690.0
2018-04-20 15:20:00,60.35,60.41,60.33,60.39,30329.0,48.8164,48.8649,48.8002,48.8487,30329.0
2018-04-20 15:25:00,60.4,60.41,60.34,60.36,25823.0,48.8568,48.8649,48.8083,48.8245,25823.0
2018-04-20 15:30:00,60.37,60.37,60.31,60.31,12175.0,48.8326,48.8326,48.784,48.784,12175.0
2018-04-20 15:35:00,60.32,60.39,60.32,60.37,35561.0,48.7921,48.8487,48.7921,48.8326,35561.0
2018-04-20 15:40:00,60.38,60.41,60.33,60.35,42166.0,48.8407,48.8649,48.8002,48.8164,42166.0
2018-04-20 15:45:00,60.34,60.35,60.27,60.3,56951.0,48.8083,48.8164,48.7517,48.7759,56951.0
2018-04-20 15:50:00,60.31,60.32,60.23,60.28,227363.0,48.784,48.7921,48.7193,48.7598,227363.0
2018-04-20 15:55:00,60.28,60.35,60.27,60.35,171355.0,48.7598,48.8164,48.7517,48.8164,171355.0
2018-04-23 09:30:00,60.5,60.63,60.33,60.5,24233.0,48.9377,49.0429,48.8002,48.9377,24233.0
2018-04-23 09:35:00,60.5,60.57,60.48,60.52,9139.0,48.9377,48.9943,48.9215,48.9539,9139.0
2018-04-23 09:40:00,60.51,60.57,60.32,60.33,13815.0,48.9458,48.9943,48.7921,48.8002,13815.0
2018-04-23 09:45:00,60.36,60.39,60.24,60.24,12940.0,48.8245,48.8487,48.7274,48.7274,12940.0
2018-04-23 09:50:00,60.23,60.3,60.22,60.29,22099.0,48.7193,48.7759,48.7112,48.7679,22099.0
2018-04-23 09:55:00,60.31,60.47,60.31,60.47,9335.0,48.784,48.9135,48.784,48.9135,9335.0
2018-04-23 10:00:00,60.49,60.49,60.35,60.37,12078.0,48.9296,48.9296,48.8164,48.8326,12078.0
2018-04-23 10:05:00,60.39,60.41,60.35,60.36,22587.0,48.8487,48.8649,48.8164,48.8245,22587.0
2018-04-23 10:10:00,60.37,60.4,60.27,60.28,80049.0,48.8326,48.8568,48.7517,48.7598,80049.0
2018-04-23 10:15:00,60.28,60.36,60.28,60.3,11367.0,48.7598,48.8245,48.7598,48.7759,11367.0
2018-04-23 10:20:00,60.3,60.35,60.29,60.32,16156.0,48.7759,48.8164,48.7679,48.7921,16156.0
2018-04-23 10:25:00,60.33,60.35,60.28,60.31,17600.0,48.8002,48.8164,48.7598,48.784,17600.0
2018-04-23 10:30:00,60.32,60.36,60.29,60.35,14044.0,48.7921,48.8245,48.7679,48.8164,14044.0
2018-04-23 10:35:00,60.35,60.36,60.17,60.27,28842.0,48.8164,48.8245,48.6708,48.7517,28842.0
2018-04-23 10:40:00,60.26,60.26,60.17,60.18,51007.0,48.7436,48.7436,48.6708,48.6789,51007.0
2018-04-23 10:45:00,60.2,60.28,60.18,60.25,22532.0,48.6951,48.7598,48.6789,48.7355,22532.0
2018-04-23 10:50:00,60.25,60.26,60.18,60.21,19274.0,48.7355,48.7436,48.6789,48.7031,19274.0
2018-04-23 10:55:00,60.22,60.28,60.15,60.16,17610.0,48.7112,48.7598,48.6546,48.6627,17610.0
2018-04-23 11:00:00,60.17,60.29,60.14,60.28,8650.0,48.6708,48.7679,48.6465,48.7598,8650.0
2018-04-23 11:05:00,60.29,60.3,60.26,60.28,9979.0,48.7679,48.7759,48.7436,48.7598,9979.0
2018-04-23 11:10:00,60.29,60.29,60.25,60.25,16666.0,48.7679,48.7679,48.7355,48.7355,16666.0
2018-04-23 11:15:00,60.28,60.31,60.26,60.26,36002.0,48.7598,48.784,48.7436,48.7436,36002.0
2018-04-23 11:20:00,60.26,60.3,60.25,60.3,23609.0,48.7436,48.7759,48.7355,48.7759,23609.0
2018-04-23 11:25:00,60.3,60.3,60.27,60.29,15940.0,48.7759,48.7759,48.7517,48.7679,15940.0
2018-04-23 11:30:00,60.29,60.3,60.21,60.21,26650.0,48.7679,48.7759,48.7031,48.7031,26650.0
2018-04-23 11:35:00,60.22,60.25,60.11,60.13,25518.0,48.7112,48.7355,48.6223,48.6384,25518.0
2018-04-23 11:40:00,60.14,60.3,60.14,60.29,37010.0,48.6465,48.7759,48.6465,48.7679,37010.0
2018-04-23 11:45:00,60.28,60.28,60.18,60.19,25538.0,48.7598,48.7598,48.6789,48.687,25538.0
2018-04-23 11:50:00,60.18,60.28,60.17,60.28,6913.0,48.6789,48.7598,48.6708,48.7598,6913.0
2018-04-23 11:55:00,60.28,60.3,60.24,60.3,9079.0,48.7598,48.7759,48.7274,48.7759,9079.0
2018-04-23 12:00:00,60.3,60.34,60.24,60.25,21331.0,48.7759,48.8083,48.7274,48.7355,21331.0
2018-04-23 12:05:00,60.24,60.3,60.24,60.3,5614.0,48.7274,48.7759,48.7274,48.7759,5614.0
2018-04-23 12:10:00,60.3,60.34,60.25,60.28,8609.0,48.7759,48.8083,48.7355,48.7598,8609.0
2018-04-23 12:15:00,60.28,60.31,60.2,60.21,9820.0,48.7598,48.784,48.6951,48.7031,9820.0
2018-04-23 12:20:00,60.21,60.26,60.17,60.18,30670.0,48.7031,48.7436,48.6708,48.6789,30670.0
2018-04-23 12:25:00,60.19,60.2,60.18,60.18,7334.0,48.687,48.6951,48.6789,48.6789,7334.0
2018-04-23 12:30:00,60.19,60.23,60.16,60.21,7436.0,48.687,48.7193,48.6627,48.7031,7436.0
2018-04-23 12:35:00,60.22,60.22,60.14,60.18,11989.0,48.7112,48.7112,48.6465,48.6789,11989.0
2018-04-23 12:40:00,60.19,60.19,60.11,60.11,6861.0,48.687,48.687,48.6223,48.6223,6861.0
2018-04-23 12:45:00,60.14,60.18,60.06,60.06,16883.0,48.6465,48.6789,48.5818,48.5818,16883.0
2018-04-23 12:50:00,60.06,60.12,60.04,60.06,15553.0,48.5818,48.6303,48.5656,48.5818,15553.0
2018-04-23 12:55:00,60.06,60.07,59.99,60.02,36419.0,48.5818,48.5899,48.5252,48.5495,36419.0
2018-04-23 13:00:00,60.02,60.07,60.02,60.02,19943.0,48.5495,48.5899,48.5495,48.5495,19943.0
2018-04-23 13:05:00,60.02,60.03,59.99,60.0,10586.0,48.5495,48.5575,48.5252,48.5333,10586.0
2018-04-23 13:10:00,60.01,60.06,60.0,60.05,8462.0,48.5414,48.5818,48.5333,48.5737,8462.0
2018-04-23 13:15:00,60.06,60.06,59.98,60.01,10991.0,48.5818,48.5818,48.5171,48.5414,10991.0
2018-04-23 13:20:00,60.02,60.07,60.0,60.06,5623.0,48.5495,48.5899,48.5333,48.5818,5623.0
2018-04-23 13:25:00,60.07,60.1,60.05,60.07,4850.0,48.5899,48.6142,48.5737,48.5899,4850.0
2018-04-23 13:30:00,60.07,60.15,60.07,60.11,12153.0,48.5899,48.6546,48.5899,48.6223,12153.0
2018-04-23 13:35:00,60.13,60.18,60.13,60.16,5644.0,48.6384,48.6789,48.6384,48.6627,5644.0
2018-04-23 13:40:00,60.15,60.16,60.07,60.12,35542.0,48.6546,48.6627,48.5899,48.6303,35542.0
2018-04-23 13:45:00,60.12,60.19,60.11,60.15,5285.0,48.6303,48.687,48.6223,48.6546,5285.0
2018-04-23 13:50:00,60.17,60.2,60.15,60.17,12241.0,48.6708,48.6951,48.6546,48.6708,12241.0
2018-04-23 13:55:00,60.17,60.21,60.11,60.11,41508.0,48.6708,48.7031,48.6223,48.6223,41508.0
2018-04-23 14:00:00,60.11,60.16,60.09,60.1,10769.0,48.6223,48.6627,48.6061,48.6142,10769.0
2018-04-23 14:05:00,60.09,60.09,59.97,59.99,10996.0,48.6061,48.6061,48.509,48.5252,10996.0
2018-04-23 14:10:00,59.99,59.99,59.87,59.87,10586.0,48.5252,48.5252,48.4281,48.4281,10586.0
2018-04-23 14:15:00,59.87,59.89,59.76,59.76,39567.0,48.4281,48.4443,48.3391,48.3391,39567.0
2018-04-23 14:20:00,59.77,59.8,59.7,59.72,54925.0,48.3472,48.3715,48.2906,48.3068,54925.0
2018-04-23 14:25:00,59.73,59.76,59.68,59.73,31018.0,48.3149,48.3391,48.2744,48.3149,31018.0
2018-04-23 14:30:00,59.72,59.79,59.7,59.77,12616.0,48.3068,48.3634,48.2906,48.3472,12616.0
2018-04-23 14:35:00,59.78,59.79,59.74,59.78,15607.0,48.3553,48.3634,48.323,48.3553,15607.0
2018-04-23 14:40:00,59.78,59.79,59.76,59.78,26971.0,48.3553,48.3634,48.3391,48.3553,26971.0
2018-04-23 14:45:00,59.78,59.78,59.71,59.72,17087.0,48.3553,48.3553,48.2987,48.3068,17087.0
2018-04-23 14:50:00,59.71,59.72,59.61,59.61,13499.0,48.2987,48.3068,48.2178,48.2178,13499.0
2018-04-23 14:55:00,59.62,59.66,59.56,59.65,28373.0,48.2259,48.2583,48.1774,48.2502,28373.0
2018-04-23 15:00:00,59.65,59.76,59.63,59.75,14196.0,48.2502,48.3391,48.234,48.3311,14196.0
2018-04-23 15:05:00,59.76,59.77,59.73,59.73,14488.0,48.3391,48.3472,48.3149,48.3149,14488.0
2018-04-23 15:10:00,59.73,59.76,59.72,59.73,18594.0,48.3149,48.3391,48.3068,48.3149,18594.0
2018-04-23 15:15:00,59.73,59.75,59.71,59.74,12406.0,48.3149,48.3311,48.2987,48.323,12406.0
2018-04-23 15:20:00,59.75,59.77,59.72,59.73,27858.0,48.3311,48.3472,48.3068,48.3149,27858.0
2018-04-23 15:25:00,59.73,59.75,59.72,59.73,33949.0,48.3149,48.3311,48.3068,48.3149,33949.0
2018-04-23 15:30:00,59.74,59.74,59.69,59.72,58904.0,48.323,48.323,48.2825,48.3068,58904.0
2018-04-23 15:35:00,59.72,59.73,59.69,59.72,34988.0,48.3068,48.3149,48.2825,48.3068,34988.0
2018-04-23 15:40:00,59.72,59.73,59.7,59.72,37241.0,48.3068,48.3149,48.2906,48.3068,37241.0
2018-04-23 15:45:00,59.73,59.76,59.72,59.75,73616.0,48.3149,48.3391,48.3068,48.3311,73616.0
2018-04-23 15:50:00,59.74,59.83,59.73,59.82,272650.0,48.323,48.3958,48.3149,48.3877,272650.0
2018-04-23 15:55:00,59.82,59.87,59.79,59.84,194139.0,48.3877,48.4281,48.3634,48.4039,194139.0
2018-04-24 09:30:00,60.27,60.28,60.11,60.18,31848.0,48.7517,48.7598,48.6223,48.6789,31848.0
2018-04-24 09:35:00,60.22,60.24,60.11,60.19,15913.0,48.7112,48.7274,48.6223,48.687,15913.0
2018-04-24 09:40:00,60.22,60.27,60.2,60.27,15466.0,48.7112,48.7517,48.6951,48.7517,15466.0
2018-04-24 09:45:00,60.28,60.46,60.27,60.41,112382.0,48.7598,48.9054,48.7517,48.8649,112382.0
2018-04-24 09:50:00,60.43,60.45,60.26,60.29,71866.0,48.8811,48.8973,48.7436,48.7679,71866.0
2018-04-24 09:55:00,60.3,60.38,60.27,60.38,36058.0,48.7759,48.8407,48.7517,48.8407,36058.0
2018-04-24 10:00:00,60.38,60.44,60.36,60.37,73182.0,48.8407,48.8892,48.8245,48.8326,73182.0
2018-04-24 10:05:00,60.38,60.5,60.37,60.47,153047.0,48.8407,48.9377,48.8326,48.9135,153047.0
2018-04-24 10:10:00,60.47,60.48,60.39,60.43,36065.0,48.9135,48.9215,48.8487,48.8811,36065.0
2018-04-24 10:15:00,60.43,60.45,60.38,60.42,39216.0,48.8811,48.8973,48.8407,48.873,39216.0
2018-04-24 10:20:00,60.42,60.45,60.42,60.45,78311.0,48.873,48.8973,48.873,48.8973,78311.0
2018-04-24 10:25:00,60.45,60.56,60.44,60.49,199044.0,48.8973,48.9863,48.8892,48.9296,199044.0
2018-04-24 10:30:00,60.48,60.51,60.27,60.41,106083.0,48.9215,48.9458,48.7517,48.8649,106083.0
2018-04-24 10:35:00,60.41,60.49,60.34,60.49,37251.0,48.8649,48.9296,48.8083,48.9296,37251.0
2018-04-24 10:40:00,60.49,60.51,60.44,60.51,16300.0,48.9296,48.9458,48.8892,48.9458,16300.0
2018-04-24 10:45:00,60.52,60.56,60.5,60.55,34759.0,48.9539,48.9863,48.9377,48.9782,34759.0
2018-04-24 10:50:00,60.54,60.56,60.51,60.52,41677.0,48.9701,48.9863,48.9458,48.9539,41677.0
2018-04-24 10:55:00,60.51,60.52,60.36,60.36,13615.0,48.9458,48.9539,48.8245,48.8245,13615.0
2018-04-24 11:00:00,60.37,60.47,60.3,60.37,44731.0,48.8326,48.9135,48.7759,48.8326,44731.0
2018-04-24 11:05:00,60.36,60.36,60.25,60.3,10225.0,48.8245,48.8245,48.7355,48.7759,10225.0
2018-04-24 11:10:00,60.3,60.3,60.17,60.22,13732.0,48.7759,48.7759,48.6708,48.7112,13732.0
2018-04-24 11:15:00,60.22,60.24,60.18,60.23,18468.0,48.7112,48.7274,48.6789,48.7193,18468.0
2018-04-24 11:20:00,60.24,60.35,60.24,60.25,12090.0,48.7274,48.8164,48.7274,48.7355,12090.0
2018-04-24 11:25:00,60.25,60.29,60.18,60.29,10437.0,48.7355,48.7679,48.6789,48.7679,10437.0
2018-04-24 11:30:00,60.29,60.35,60.24,60.35,14645.0,48.7679,48.8164,48.7274,48.8164,14645.0
2018-04-24 11:35:00,60.35,60.36,60.27,60.31,13070.0,48.8164,48.8245,48.7517,48.784,13070.0
2018-04-24 11:40:00,60.32,60.42,60.32,60.34,7295.0,48.7921,48.873,48.7921,48.8083,7295.0
2018-04-24 11:45:00,60.34,60.39,60.26,60.27,8166.0,48.8083,48.8487,48.7436,48.7517,8166.0
2018-04-24 11:50:00,60.26,60.29,60.15,60.16,9199.0,48.7436,48.7679,48.6546,48.6627,9199.0
2018-04-24 11:55:00,60.16,60.17,60.08,60.09,27596.0,48.6627,48.6708,48.598,48.6061,27596.0
2018-04-24 12:00:00,60.08,60.13,60.05,60.12,7880.0,48.598,48.6384,48.5737,48.6303,7880.0
2018-04-24 12:05:00,60.13,60.14,60.0,60.04,9137.0,48.6384,48.6465,48.5333,48.5656,9137.0
2018-04-24 12:10:00,60.03,60.07,59.95,59.95,11395.0,48.5575,48.5899,48.4928,48.4928,11395.0
2018-04-24 12:15:00,59.95,59.95,59.88,59.91,9641.0,48.4928,48.4928,48.4362,48.4605,9641.0
2018-04-24 12:20:00,59.93,60.03,59.91,60.03,13639.0,48.4767,48.5575,48.4605,48.5575,13639.0
2018-04-24 12:25:00,60.03,60.04,59.93,59.98,12190.0,48.5575,48.5656,48.4767,48.5171,12190.0
2018-04-24 12:30:00,59.97,60.01,59.93,59.94,11514.0,48.509,48.5414,48.4767,48.4847,11514.0
2018-04-24 12:35:00,59.93,59.94,59.82,59.9,76304.0,48.4767,48.4847,48.3877,48.4524,76304.0
2018-04-24 12:40:00,59.9,59.99,59.89,59.97,22584.0,48.4524,48.5252,48.4443,48.509,22584.0
2018-04-24 12:45:00,59.98,60.07,59.96,60.07,22447.0,48.5171,48.5899,48.5009,48.5899,22447.0
2018-04-24 12:50:00,60.08,60.09,60.0,60.01,14429.0,48.598,48.6061,48.5333,48.5414,14429.0
2018-04-24 12:55:00,60.01,60.03,59.89,59.9,42094.0,48.5414,48.5575,48.4443,48.4524,42094.0
2018-04-24 13:00:00,59.89,59.97,59.89,59.97,22789.0,48.4443,48.509,48.4443,48.509,22789.0
2018-04-24 13:05:00,59.97,60.01,59.91,59.99,15504.0,48.509,48.5414,48.4605,48.5252,15504.0
2018-04-24 13:10:00,59.99,60.08,59.97,60.08,25967.0,48.5252,48.598,48.509,48.598,25967.0
2018-04-24 13:15:00,60.08,60.12,60.02,60.03,22351.0,48.598,48.6303,48.5495,48.5575,22351.0
2018-04-24 13:20:00,60.03,60.06,59.97,59.98,17104.0,48.5575,48.5818,48.509,48.5171,17104.0
2018-04-24 13:25:00,60.01,60.11,60.01,60.07,36699.0,48.5414,48.6223,48.5414,48.5899,36699.0
2018-04-24 13:30:00,60.07,60.16,60.05,60.1,24876.0,48.5899,48.6627,48.5737,48.6142,24876.0
2018-04-24 13:35:00,60.09,60.12,60.04,60.1,30104.0,48.6061,48.6303,48.5656,48.6142,30104.0
2018-04-24 13:40:00,60.1,60.12,60.05,60.08,26691.0,48.6142,48.6303,48.5737,48.598,26691.0
2018-04-24 13:45:00,60.08,60.1,60.05,60.06,31051.0,48.598,48.6142,48.5737,48.5818,31051.0
2018-04-24 13:50:00,60.07,60.07,59.89,59.94,22865.0,48.5899,48.5899,48.4443,48.4847,22865.0
2018-04-24 13:55:00,59.93,59.98,59.89,59.97,12834.0,48.4767,48.5171,48.4443,48.509,12834.0
2018-04-24 14:00:00,59.98,59.98,59.88,59.89,55165.0,48.5171,48.5171,48.4362,48.4443,55165.0
2018-04-24 14:05:00,59.89,59.91,59.85,59.89,46380.0,48.4443,48.4605,48.4119,48.4443,46380.0
2018-04-24 14:10:00,59.89,60.02,59.88,59.99,15819.0,48.4443,48.5495,48.4362,48.5252,15819.0
2018-04-24 14:15:00,60.0,60.0,59.89,59.92,14926.0,48.5333,48.5333,48.4443,48.4686,14926.0
2018-04-24 14:20:00,59.92,60.0,59.92,59.97,15953.0,48.4686,48.5333,48.4686,48.509,15953.0
2018-04-24 14:25:00,59.98,59.98,59.79,59.8,19652.0,48.5171,48.5171,48.3634,48.3715,19652.0
2018-04-24 14:30:00,59.79,59.85,59.73,59.78,17213.0,48.3634,48.4119,48.3149,48.3553,17213.0
2018-04-24 14:35:00,59.78,59.81,59.63,59.64,25359.0,48.3553,48.3796,48.234,48.2421,25359.0
2018-04-24 14:40:00,59.65,59.85,59.65,59.81,22616.0,48.2502,48.4119,48.2502,48.3796,22616.0
2018-04-24 14:45:00,59.82,59.86,59.73,59.77,30781.0,48.3877,48.42,48.3149,48.3472,30781.0
2018-04-24 14:50:00,59.79,59.91,59.73,59.77,17818.0,48.3634,48.4605,48.3149,48.3472,17818.0
2018-04-24 14:55:00,59.77,59.85,59.77,59.8,16403.0,48.3472,48.4119,48.3472,48.3715,16403.0
2018-04-24 15:00:00,59.8,59.94,59.8,59.94,22445.0,48.3715,48.4847,48.3715,48.4847,22445.0
2018-04-24 15:05:00,59.96,60.01,59.91,59.96,36452.0,48.5009,48.5414,48.4605,48.5009,36452.0
2018-04-24 15:10:00,59.97,60.04,59.9,60.03,26850.0,48.509,48.5656,48.4524,48.5575,26850.0
2018-04-24 15:15:00,60.04,60.07,59.93,59.94,34573.0,48.5656,48.5899,48.4767,48.4847,34573.0
2018-04-24 15:20:00,59.94,60.1,59.93,60.06,25536.0,48.4847,48.6142,48.4767,48.5818,25536.0
2018-04-24 15:25:00,60.05,60.07,59.96,59.98,27497.0,48.5737,48.5899,48.5009,48.5171,27497.0
2018-04-24 15:30:00,59.98,59.98,59.78,59.78,58687.0,48.5171,48.5171,48.3553,48.3553,58687.0
2018-04-24 15:35:00,59.77,59.82,59.75,59.82,40884.0,48.3472,48.3877,48.3311,48.3877,40884.0
2018-04-24 15:40:00,59.81,59.84,59.7,59.73,44175.0,48.3796,48.4039,48.2906,48.3149,44175.0
2018-04-24 15:45:00,59.73,60.0,59.73,59.97,55873.0,48.3149,48.5333,48.3149,48.509,55873.0
2018-04-24 15:50:00,59.98,59.99,59.88,59.92,100941.0,48.5171,48.5252,48.4362,48.4686,100941.0
2018-04-24 15:55:00,59.93,60.0,59.8,59.96,188560.0,48.4767,48.5333,48.3715,48.5009,188560.0
2018-04-25 09:30:00,60.03,60.22,59.77,59.92,33160.0,48.5575,48.7112,48.3472,48.4686,33160.0
2018-04-25 09:35:00,59.92,60.08,59.86,59.9,21658.0,48.4686,48.598,48.42,48.4524,21658.0
2018-04-25 09:40:00,59.92,59.93,59.67,59.67,17368.0,48.4686,48.4767,48.2663,48.2663,17368.0
2018-04-25 09:45:00,59.75,59.89,59.74,59.8,7842.0,48.3311,48.4443,48.323,48.3715,7842.0
2018-04-25 09:50:00,59.79,59.9,59.72,59.9,9655.0,48.3634,48.4524,48.3068,48.4524,9655.0
2018-04-25 09:55:00,59.9,59.97,59.73,59.76,12397.0,48.4524,48.509,48.3149,48.3391,12397.0
2018-04-25 10:00:00,59.76,59.84,59.71,59.76,14650.0,48.3391,48.4039,48.2987,48.3391,14650.0
2018-04-25 10:05:00,59.77,59.9,59.77,59.85,11782.0,48.3472,48.4524,48.3472,48.4119,11782.0
2018-04-25 10:10:00,59.84,59.93,59.79,59.82,20173.0,48.4039,48.4767,48.3634,48.3877,20173.0
2018-04-25 10:15:00,59.83,59.92,59.79,59.8,19545.0,48.3958,48.4686,48.3634,48.3715,19545.0
2018-04-25 10:20:00,59.77,59.97,59.74,59.97,11890.0,48.3472,48.509,48.323,48.509,11890.0
2018-04-25 10:25:00,59.98,59.98,59.86,59.88,15812.0,48.5171,48.5171,48.42,48.4362,15812.0
2018-04-25 10:30:00,59.88,59.97,59.86,59.87,48132.0,48.4362,48.509,48.42,48.4281,48132.0
2018-04-25 10:35:00,59.89,60.01,59.89,59.91,102866.0,48.4443,48.5414,48.4443,48.4605,102866.0
2018-04-25 10:40:00,59.91,60.05,59.91,60.03,98120.0,48.4605,48.5737,48.4605,48.5575,98120.0
2018-04-25 10:45:00,60.05,60.05,59.92,59.92,60094.0,48.5737,48.5737,48.4686,48.4686,60094.0
2018-04-25 10:50:00,59.94,59.97,59.84,59.96,13338.0,48.4847,48.509,48.4039,48.5009,13338.0
2018-04-25 10:55:00,59.96,59.98,59.86,59.89,9914.0,48.5009,48.5171,48.42,48.4443,9914.0
2018-04-25 11:00:00,59.89,59.97,59.78,59.8,19263.0,48.4443,48.509,48.3553,48.3715,19263.0
2018-04-25 11:05:00,59.8,59.82,59.76,59.81,16096.0,48.3715,48.3877,48.3391,48.3796,16096.0
2018-04-25 11:10:00,59.8,59.86,59.78,59.8,11414.0,48.3715,48.42,48.3553,48.3715,11414.0
2018-04-25 11:15:00,59.78,59.81,59.73,59.73,8365.0,48.3553,48.3796,48.3149,48.3149,8365.0
2018-04-25 11:20:00,59.72,59.79,59.72,59.73,10716.0,48.3068,48.3634,48.3068,48.3149,10716.0
2018-04-25 11:25:00,59.73,59.77,59.71,59.76,9963.0,48.3149,48.3472,48.2987,48.3391,9963.0
2018-04-25 11:30:00,59.77,59.77,59.66,59.71,8128.0,48.3472,48.3472,48.2583,48.2987,8128.0
2018-04-25 11:35:00,59.7,59.72,59.65,59.72,7375.0,48.2906,48.3068,48.2502,48.3068,7375.0
2018-04-25 11:40:00,59.71,59.72,59.63,59.67,18600.0,48.2987,48.3068,48.234,48.2663,18600.0
2018-04-25 11:45:00,59.66,59.7,59.58,59.59,16694.0,48.2583,48.2906,48.1935,48.2016,16694.0
2018-04-25 11:50:00,59.57,59.7,59.55,59.68,32194.0,48.1855,48.2906,48.1693,48.2744,32194.0
2018-04-25 11:55:00,59.67,59.79,59.62,59.73,55232.0,48.2663,48.3634,48.2259,48.3149,55232.0
2018-04-25 12:00:00,59.73,59.77,59.7,59.71,22345.0,48.3149,48.3472,48.2906,48.2987,22345.0
2018-04-25 12:05:00,59.7,59.74,59.66,59.7,12000.0,48.2906,48.323,48.2583,48.2906,12000.0
2018-04-25 12:10:00,59.67,59.73,59.65,59.73,8000.0,48.2663,48.3149,48.2502,48.3149,8000.0
2018-04-25 12:15:00,59.73,59.83,59.73,59.83,11729.0,48.3149,48.3958,48.3149,48.3958,11729.0
2018-04-25 12:20:00,59.83,59.91,59.82,59.89,14740.0,48.3958,48.4605,48.3877,48.4443,14740.0
2018-04-25 12:25:00,59.89,59.98,59.87,59.93,14051.0,48.4443,48.5171,48.4281,48.4767,14051.0
2018-04-25 12:30:00,59.92,60.0,59.91,59.99,12491.0,48.4686,48.5333,48.4605,48.5252,12491.0
2018-04-25 12:35:00,59.98,60.0,59.95,60.0,11439.0,48.5171,48.5333,48.4928,48.5333,11439.0
2018-04-25 12:40:00,60.0,60.01,59.96,60.0,41607.0,48.5333,48.5414,48.5009,48.5333,41607.0
2018-04-25 12:45:00,60.0,60.05,59.96,59.98,103970.0,48.5333,48.5737,48.5009,48.5171,103970.0
2018-04-25 12:50:00,60.01,60.04,59.98,60.0,74660.0,48.5414,48.5656,48.5171,48.5333,74660.0
2018-04-25 12:55:00,60.0,60.02,59.98,60.0,14865.0,48.5333,48.5495,48.5171,48.5333,14865.0
2018-04-25 13:00:00,60.02,60.07,59.98,59.98,148722.0,48.5495,48.5899,48.5171,48.5171,148722.0
2018-04-25 13:05:00,59.99,60.05,59.97,59.97,24745.0,48.5252,48.5737,48.509,48.509,24745.0
2018-04-25 13:10:00,59.96,60.01,59.9,59.99,31235.0,48.5009,48.5414,48.4524,48.5252,31235.0
2018-04-25 13:15:00,59.99,60.01,59.9,59.93,21080.0,48.5252,48.5414,48.4524,48.4767,21080.0
2018-04-25 13:20:00,59.94,59.98,59.92,59.93,12350.0,48.4847,48.5171,48.4686,48.4767,12350.0
2018-04-25 13:25:00,59.94,60.0,59.93,60.0,16351.0,48.4847,48.5333,48.4767,48.5333,16351.0
2018-04-25 13:30:00,60.0,60.04,59.92,60.0,30980.0,48.5333,48.5656,48.4686,48.5333,30980.0
2018-04-25 13:35:00,59.99,60.0,59.94,60.0,19331.0,48.5252,48.5333,48.4847,48.5333,19331.0
2018-04-25 13:40:00,60.0,60.0,59.92,59.92,37223.0,48.5333,48.5333,48.4686,48.4686,37223.0
2018-04-25 13:45:00,59.92,59.96,59.87,59.88,11966.0,48.4686,48.5009,48.4281,48.4362,11966.0
2018-04-25 13:50:00,59.88,59.99,59.88,59.98,12354.0,48.4362,48.5252,48.4362,48.5171,12354.0
2018-04-25 13:55:00,59.98,60.01,59.95,59.96,23763.0,48.5171,48.5414,48.4928,48.5009,23763.0
2018-04-25 14:00:00,59.98,59.99,59.91,59.93,12993.0,48.5171,48.5252,48.4605,48.4767,12993.0
2018-04-25 14:05:00,59.93,60.0,59.89,59.9,24536.0,48.4767,48.5333,48.4443,48.4524,24536.0
2018-04-25 14:10:00,59.89,59.92,59.81,59.85,13331.0,48.4443,48.4686,48.3796,48.4119,13331.0
2018-04-25 14:15:00,59.88,59.91,59.83,59.86,11148.0,48.4362,48.4605,48.3958,48.42,11148.0
2018-04-25 14:20:00,59.85,59.9,59.84,59.9,21147.0,48.4119,48.4524,48.4039,48.4524,21147.0
2018-04-25 14:25:00,59.91,59.99,59.88,59.91,17670.0,48.4605,48.5252,48.4362,48.4605,17670.0
2018-04-25 14:30:00,59.91,60.0,59.89,59.98,29596.0,48.4605,48.5333,48.4443,48.5171,29596.0
2018-04-25 14:35:00,59.98,60.02,59.95,59.98,53079.0,48.5171,48.5495,48.4928,48.5171,53079.0
2018-04-25 14:40:00,59.97,60.01,59.95,59.98,21053.0,48.509,48.5414,48.4928,48.5171,21053.0
2018-04-25 14:45:00,59.97,60.05,59.95,60.03,21552.0,48.509,48.5737,48.4928,48.5575,21552.0
2018-04-25 14:50:00,60.02,60.05,59.99,60.03,36640.0,48.5495,48.5737,48.5252,48.5575,36640.0
2018-04-25 14:55:00,60.04,60.04,59.97,60.01,88316.0,48.5656,48.5656,48.509,48.5414,88316.0
2018-04-25 15:00:00,60.01,60.04,59.98,60.04,39670.0,48.5414,48.5656,48.5171,48.5656,39670.0
2018-04-25 15:05:00,60.04,60.04,59.98,59.99,31418.0,48.5656,48.5656,48.5171,48.5252,31418.0
2018-04-25 15:10:00,60.0,60.0,59.95,59.99,18347.0,48.5333,48.5333,48.4928,48.5252,18347.0
2018-04-25 15:15:00,59.98,59.99,59.91,59.91,21609.0,48.5171,48.5252,48.4605,48.4605,21609.0
2018-04-25 15:20:00,59.91,59.98,59.91,59.96,18494.0,48.4605,48.5171,48.4605,48.5009,18494.0
2018-04-25 15:25:00,59.96,60.0,59.92,59.96,22667.0,48.5009,48.5333,48.4686,48.5009,22667.0
2018-04-25 15:30:00,59.96,60.0,59.9,59.97,51332.0,48.5009,48.5333,48.4524,48.509,51332.0
2018-04-25 15:35:00,59.96,59.98,59.91,59.93,39819.0,48.5009,48.5171,48.4605,48.4767,39819.0
2018-04-25 15:40:00,59.93,59.98,59.91,59.96,55979.0,48.4767,48.5171,48.4605,48.5009,55979.0
2018-04-25 15:45:00,59.95,59.96,59.86,59.91,35629.0,48.4928,48.5009,48.42,48.4605,35629.0
2018-04-25 15:50:00,59.91,59.97,59.89,59.93,43867.0,48.4605,48.509,48.4443,48.4767,43867.0
2018-04-25 15:55:00,59.92,60.03,59.9,60.01,161954.0,48.4686,48.5575,48.4524,48.5414,161954.0
2018-04-26 09:30:00,60.29,60.33,60.03,60.2,33008.0,48.7679,48.8002,48.5575,48.6951,33008.0
2018-04-26 09:35:00,60.21,60.23,60.14,60.2,9498.0,48.7031,48.7193,48.6465,48.6951,9498.0
2018-04-26 09:40:00,60.2,60.2,60.13,60.2,7393.0,48.6951,48.6951,48.6384,48.6951,7393.0
2018-04-26 09:45:00,60.18,60.2,60.1,60.13,10160.0,48.6789,48.6951,48.6142,48.6384,10160.0
2018-04-26 09:50:00,60.12,60.12,60.03,60.1,17618.0,48.6303,48.6303,48.5575,48.6142,17618.0
2018-04-26 09:55:00,60.09,60.17,60.07,60.13,23843.0,48.6061,48.6708,48.5899,48.6384,23843.0
2018-04-26 10:00:00,60.14,60.17,60.12,60.15,11097.0,48.6465,48.6708,48.6303,48.6546,11097.0
2018-04-26 10:05:00,60.17,60.25,60.12,60.25,41781.0,48.6708,48.7355,48.6303,48.7355,41781.0
2018-04-26 10:10:00,60.28,60.58,60.28,60.57,24452.0,48.7598,49.0024,48.7598,48.9943,24452.0
2018-04-26 10:15:00,60.57,60.63,60.56,60.6,31711.0,48.9943,49.0429,48.9863,49.0186,31711.0
2018-04-26 10:20:00,60.6,60.65,60.57,60.64,31951.0,49.0186,49.0591,48.9943,49.051,31951.0
2018-04-26 10:25:00,60.65,60.75,60.65,60.75,20809.0,49.0591,49.1399,49.0591,49.1399,20809.0
2018-04-26 10:30:00,60.76,60.87,60.74,60.86,19199.0,49.148,49.237,49.1319,49.2289,19199.0
2018-04-26 10:35:00,60.85,60.9,60.74,60.78,23330.0,49.2208,49.2613,49.1319,49.1642,23330.0
2018-04-26 10:40:00,60.77,60.79,60.74,60.74,14094.0,49.1561,49.1723,49.1319,49.1319,14094.0
2018-04-26 10:45:00,60.73,60.79,60.65,60.7,20347.0,49.1238,49.1723,49.0591,49.0995,20347.0
2018-04-26 10:50:00,60.72,60.76,60.71,60.76,8432.0,49.1157,49.148,49.1076,49.148,8432.0
2018-04-26 10:55:00,60.78,60.88,60.77,60.84,9865.0,49.1642,49.2451,49.1561,49.2127,9865.0
2018-04-26 11:00:00,60.86,60.9,60.78,60.88,21838.0,49.2289,49.2613,49.1642,49.2451,21838.0
2018-04-26 11:05:00,60.89,60.89,60.77,60.77,17580.0,49.2532,49.2532,49.1561,49.1561,17580.0
2018-04-26 11:10:00,60.77,60.81,60.73,60.77,11703.0,49.1561,49.1885,49.1238,49.1561,11703.0
2018-04-26 11:15:00,60.75,60.75,60.65,60.67,11894.0,49.1399,49.1399,49.0591,49.0752,11894.0
2018-04-26 11:20:00,60.67,60.67,60.53,60.54,11924.0,49.0752,49.0752,48.962,48.9701,11924.0
2018-04-26 11:25:00,60.53,60.66,60.52,60.64,9750.0,48.962,49.0671,48.9539,49.051,9750.0
2018-04-26 11:30:00,60.63,60.71,60.57,60.57,14500.0,49.0429,49.1076,48.9943,48.9943,14500.0
2018-04-26 11:35:00,60.59,60.69,60.59,60.67,7836.0,49.0105,49.0914,49.0105,49.0752,7836.0
2018-04-26 11:40:00,60.66,60.67,60.61,60.63,2600.0,49.0671,49.0752,49.0267,49.0429,2600.0
2018-04-26 11:45:00,60.61,60.63,60.55,60.63,3900.0,49.0267,49.0429,48.9782,49.0429,3900.0
2018-04-26 11:50:00,60.63,60.69,60.57,60.64,10174.0,49.0429,49.0914,48.9943,49.051,10174.0
2018-04-26 11:55:00,60.65,60.72,60.57,60.6,11614.0,49.0591,49.1157,48.9943,49.0186,11614.0
2018-04-26 12:00:00,60.62,60.64,60.58,60.59,4123.0,49.0348,49.051,49.0024,49.0105,4123.0
2018-04-26 12:05:00,60.61,60.64,60.57,60.63,6421.0,49.0267,49.051,48.9943,49.0429,6421.0
2018-04-26 12:10:00,60.62,60.64,60.56,60.56,6760.0,49.0348,49.051,48.9863,48.9863,6760.0
2018-04-26 12:15:00,60.56,60.59,60.53,60.55,12376.0,48.9863,49.0105,48.962,48.9782,12376.0
2018-04-26 12:20:00,60.53,60.55,60.53,60.53,6166.0,48.962,48.9782,48.962,48.962,6166.0
2018-04-26 12:25:00,60.54,60.57,60.53,60.54,6267.0,48.9701,48.9943,48.962,48.9701,6267.0
2018-04-26 12:30:00,60.54,60.54,60.5,60.51,9150.0,48.9701,48.9701,48.9377,48.9458,9150.0
2018-04-26 12:35:00,60.51,60.51,60.45,60.5,5263.0,48.9458,48.9458,48.8973,48.9377,5263.0
2018-04-26 12:40:00,60.51,60.51,60.45,60.45,2939.0,48.9458,48.9458,48.8973,48.8973,2939.0
2018-04-26 12:45:00,60.46,60.48,60.4,60.41,8110.0,48.9054,48.9215,48.8568,48.8649,8110.0
2018-04-26 12:50:00,60.42,60.45,60.41,60.43,3900.0,48.873,48.8973,48.8649,48.8811,3900.0
2018-04-26 12:55:00,60.43,60.48,60.43,60.44,4718.0,48.8811,48.9215,48.8811,48.8892,4718.0
2018-04-26 13:00:00,60.44,60.53,60.44,60.52,4296.0,48.8892,48.962,48.8892,48.9539,4296.0
2018-04-26 13:05:00,60.53,60.53,60.45,60.49,10461.0,48.962,48.962,48.8973,48.9296,10461.0
2018-04-26 13:10:00,60.49,60.55,60.46,60.54,4948.0,48.9296,48.9782,48.9054,48.9701,4948.0
2018-04-26 13:15:00,60.53,60.55,60.51,60.52,6992.0,48.962,48.9782,48.9458,48.9539,6992.0
2018-04-26 13:20:00,60.51,60.61,60.51,60.61,3675.0,48.9458,49.0267,48.9458,49.0267,3675.0
2018-04-26 13:25:00,60.61,60.62,60.55,60.56,7204.0,49.0267,49.0348,48.9782,48.9863,7204.0
2018-04-26 13:30:00,60.56,60.57,60.47,60.52,7881.0,48.9863,48.9943,48.9135,48.9539,7881.0
2018-04-26 13:35:00,60.52,60.54,60.41,60.45,8984.0,48.9539,48.9701,48.8649,48.8973,8984.0
2018-04-26 13:40:00,60.47,60.52,60.46,60.51,6787.0,48.9135,48.9539,48.9054,48.9458,6787.0
2018-04-26 13:45:00,60.52,60.54,60.5,60.5,7813.0,48.9539,48.9701,48.9377,48.9377,7813.0
2018-04-26 13:50:00,60.49,60.54,60.49,60.53,7448.0,48.9296,48.9701,48.9296,48.962,7448.0
2018-04-26 13:55:00,60.53,60.58,60.5,60.58,4291.0,48.962,49.0024,48.9377,49.0024,4291.0
2018-04-26 14:00:00,60.56,60.62,60.55,60.62,8123.0,48.9863,49.0348,48.9782,49.0348,8123.0
2018-04-26 14:05:00,60.63,60.63,60.56,60.58,6150.0,49.0429,49.0429,48.9863,49.0024,6150.0
2018-04-26 14:10:00,60.59,60.68,60.59,60.62,11885.0,49.0105,49.0833,49.0105,49.0348,11885.0
2018-04-26 14:15:00,60.63,60.63,60.53,60.57,9036.0,49.0429,49.0429,48.962,48.9943,9036.0
2018-04-26 14:20:00,60.57,60.6,60.54,60.59,8950.0,48.9943,49.0186,48.9701,49.0105,8950.0
2018-04-26 14:25:00,60.6,60.6,60.55,60.6,7429.0,49.0186,49.0186,48.9782,49.0186,7429.0
2018-04-26 14:30:00,60.6,60.63,60.59,60.63,11657.0,49.0186,49.0429,49.0105,49.0429,11657.0
2018-04-26 14:35:00,60.64,60.67,60.61,60.65,9008.0,49.051,49.0752,49.0267,49.0591,9008.0
2018-04-26 14:40:00,60.65,60.74,60.65,60.73,10340.0,49.0591,49.1319,49.0591,49.1238,10340.0
2018-04-26 14:45:00,60.74,60.77,60.73,60.74,12422.0,49.1319,49.1561,49.1238,49.1319,12422.0
2018-04-26 14:50:00,60.73,60.83,60.73,60.83,7088.0,49.1238,49.2047,49.1238,49.2047,7088.0
2018-04-26 14:55:00,60.84,60.84,60.74,60.8,14722.0,49.2127,49.2127,49.1319,49.1804,14722.0
2018-04-26 15:00:00,60.8,60.91,60.79,60.87,14394.0,49.1804,49.2694,49.1723,49.237,14394.0
2018-04-26 15:05:00,60.87,60.89,60.78,60.79,17000.0,49.237,49.2532,49.1642,49.1723,17000.0
2018-04-26 15:10:00,60.79,60.82,60.76,60.8,11707.0,49.1723,49.1966,49.148,49.1804,11707.0
2018-04-26 15:15:00,60.8,60.85,60.79,60.82,15750.0,49.1804,49.2208,49.1723,49.1966,15750.0
2018-04-26 15:20:00,60.82,60.82,60.77,60.79,11282.0,49.1966,49.1966,49.1561,49.1723,11282.0
2018-04-26 15:25:00,60.79,60.81,60.76,60.78,16471.0,49.1723,49.1885,49.148,49.1642,16471.0
2018-04-26 15:30:00,60.78,60.79,60.73,60.76,25093.0,49.1642,49.1723,49.1238,49.148,25093.0
2018-04-26 15:35:00,60.76,60.78,60.72,60.74,15477.0,49.148,49.1642,49.1157,49.1319,15477.0
2018-04-26 15:40:00,60.73,60.74,60.69,60.72,19930.0,49.1238,49.1319,49.0914,49.1157,19930.0
2018-04-26 15:45:00,60.71,60.71,60.67,60.71,32788.0,49.1076,49.1076,49.0752,49.1076,32788.0
2018-04-26 15:50:00,60.7,60.77,60.69,60.77,68743.0,49.0995,49.1561,49.0914,49.1561,68743.0
2018-04-26 15:55:00,60.77,60.78,60.73,60.75,103185.0,49.1561,49.1642,49.1238,49.1399,103185.0
2018-04-27 09:30:00,60.82,61.12,60.75,61.09,29408.0,49.1966,49.4392,49.1399,49.415,29408.0
2018-04-27 09:35:00,61.12,61.31,61.04,61.23,23458.0,49.4392,49.5929,49.3745,49.5282,23458.0
2018-04-27 09:40:00,61.24,61.54,61.22,61.5,18431.0,49.5363,49.779,49.5201,49.7466,18431.0
2018-04-27 09:45:00,61.5,61.62,61.43,61.5,17289.0,49.7466,49.8437,49.69,49.7466,17289.0
2018-04-27 09:50:00,61.55,61.55,61.4,61.46,13099.0,49.7871,49.7871,49.6657,49.7143,13099.0
2018-04-27 09:55:00,61.46,61.49,61.33,61.33,9227.0,49.7143,49.7385,49.6091,49.6091,9227.0
2018-04-27 10:00:00,61.31,61.48,61.29,61.48,62653.0,49.5929,49.7304,49.5767,49.7304,62653.0
2018-04-27 10:05:00,61.48,61.58,61.45,61.51,12438.0,49.7304,49.8113,49.7062,49.7547,12438.0
2018-04-27 10:10:00,61.48,61.58,61.4,61.57,14236.0,49.7304,49.8113,49.6657,49.8032,14236.0
2018-04-27 10:15:00,61.55,61.63,61.54,61.6,14886.0,49.7871,49.8518,49.779,49.8275,14886.0
2018-04-27 10:20:00,61.58,61.61,61.52,61.59,20506.0,49.8113,49.8356,49.7628,49.8194,20506.0
2018-04-27 10:25:00,61.57,61.57,61.48,61.56,12824.0,49.8032,49.8032,49.7304,49.7951,12824.0
2018-04-27 10:30:00,61.56,61.56,61.43,61.48,13684.0,49.7951,49.7951,49.69,49.7304,13684.0
2018-04-27 10:35:00,61.47,61.51,61.4,61.48,10627.0,49.7223,49.7547,49.6657,49.7304,10627.0
2018-04-27 10:40:00,61.47,61.51,61.43,61.43,10367.0,49.7223,49.7547,49.69,49.69,10367.0
2018-04-27 10:45:00,61.42,61.42,61.23,61.23,16302.0,49.6819,49.6819,49.5282,49.5282,16302.0
2018-04-27 10:50:00,61.22,61.26,61.19,61.19,37041.0,49.5201,49.5525,49.4959,49.4959,37041.0
2018-04-27 10:55:00,61.17,61.18,61.11,61.12,137593.0,49.4797,49.4878,49.4311,49.4392,137593.0
2018-04-27 11:00:00,61.12,61.39,61.1,61.3,29415.0,49.4392,49.6576,49.4231,49.5848,29415.0
2018-04-27 11:05:00,61.29,61.44,61.28,61.44,15615.0,49.5767,49.6981,49.5687,49.6981,15615.0
2018-04-27 11:10:00,61.46,61.58,61.43,61.55,68337.0,49.7143,49.8113,49.69,49.7871,68337.0
2018-04-27 11:15:00,61.57,61.63,61.56,61.62,15345.0,49.8032,49.8518,49.7951,49.8437,15345.0
2018-04-27 11:20:00,61.61,61.67,61.59,61.64,14966.0,49.8356,49.8841,49.8194,49.8599,14966.0
2018-04-27 11:25:00,61.65,61.68,61.57,61.68,11655.0,49.8679,49.8922,49.8032,49.8922,11655.0
2018-04-27 11:30:00,61.68,61.68,61.6,61.64,15070.0,49.8922,49.8922,49.8275,49.8599,15070.0
2018-04-27 11:35:00,61.64,61.76,61.63,61.75,19690.0,49.8599,49.9569,49.8518,49.9488,19690.0
2018-04-27 11:40:00,61.74,61.77,61.7,61.72,21167.0,49.9407,49.965,49.9084,49.9246,21167.0
2018-04-27 11:45:00,61.73,61.85,61.73,61.83,42995.0,49.9327,50.0297,49.9327,50.0135,42995.0
2018-04-27 11:50:00,61.81,61.81,61.7,61.74,13381.0,49.9974,49.9974,49.9084,49.9407,13381.0
2018-04-27 11:55:00,61.73,61.77,61.72,61.73,11501.0,49.9327,49.965,49.9246,49.9327,11501.0
2018-04-27 12:00:00,61.74,61.79,61.74,61.79,7063.0,49.9407,49.9812,49.9407,49.9812,7063.0
2018-04-27 12:05:00,61.8,61.83,61.77,61.78,11747.0,49.9893,50.0135,49.965,49.9731,11747.0
2018-04-27 12:10:00,61.77,61.8,61.75,61.8,9788.0,49.965,49.9893,49.9488,49.9893,9788.0
2018-04-27 12:15:00,61.8,61.81,61.74,61.78,10347.0,49.9893,49.9974,49.9407,49.9731,10347.0
2018-04-27 12:20:00,61.8,61.82,61.76,61.77,10766.0,49.9893,50.0055,49.9569,49.965,10766.0
2018-04-27 12:25:00,61.76,61.79,61.75,61.78,5947.0,49.9569,49.9812,49.9488,49.9731,5947.0
2018-04-27 12:30:00,61.79,61.79,61.69,61.71,15929.0,49.9812,49.9812,49.9003,49.9165,15929.0
2018-04-27 12:35:00,61.7,61.75,61.69,61.74,14145.0,49.9084,49.9488,49.9003,49.9407,14145.0
2018-04-27 12:40:00,61.75,61.81,61.73,61.78,10682.0,49.9488,49.9974,49.9327,49.9731,10682.0
2018-04-27 12:45:00,61.77,61.83,61.77,61.82,7733.0,49.965,50.0135,49.965,50.0055,7733.0
2018-04-27 12:50:00,61.84,61.85,61.8,61.84,10536.0,50.0216,50.0297,49.9893,50.0216,10536.0
2018-04-27 12:55:00,61.86,61.92,61.86,61.88,6677.0,50.0378,50.0863,50.0378,50.054,6677.0
2018-04-27 13:00:00,61.88,61.88,61.78,61.78,13887.0,50.054,50.054,49.9731,49.9731,13887.0
2018-04-27 13:05:00,61.78,61.83,61.76,61.8,12137.0,49.9731,50.0135,49.9569,49.9893,12137.0
2018-04-27 13:10:00,61.8,61.83,61.76,61.82,7054.0,49.9893,50.0135,49.9569,50.0055,7054.0
2018-04-27 13:15:00,61.82,61.83,61.79,61.82,10194.0,50.0055,50.0135,49.9812,50.0055,10194.0
2018-04-27 13:20:00,61.81,61.82,61.79,61.82,6100.0,49.9974,50.0055,49.9812,50.0055,6100.0
2018-04-27 13:25:00,61.82,61.83,61.77,61.79,7322.0,50.0055,50.0135,49.965,49.9812,7322.0
2018-04-27 13:30:00,61.79,61.79,61.73,61.75,6931.0,49.9812,49.9812,49.9327,49.9488,6931.0
2018-04-27 13:35:00,61.76,61.8,61.75,61.76,12133.0,49.9569,49.9893,49.9488,49.9569,12133.0
2018-04-27 13:40:00,61.76,61.76,61.74,61.75,6491.0,49.9569,49.9569,49.9407,49.9488,6491.0
2018-04-27 13:45:00,61.74,61.78,61.74,61.78,12600.0,49.9407,49.9731,49.9407,49.9731,12600.0
2018-04-27 13:50:00,61.78,61.87,61.78,61.87,18915.0,49.9731,50.0459,49.9731,50.0459,18915.0
2018-04-27 13:55:00,61.86,61.86,61.8,61.81,8100.0,50.0378,50.0378,49.9893,49.9974,8100.0
2018-04-27 14:00:00,61.81,61.84,61.76,61.78,8830.0,49.9974,50.0216,49.9569,49.9731,8830.0
2018-04-27 14:05:00,61.77,61.79,61.72,61.78,40286.0,49.965,49.9812,49.9246,49.9731,40286.0
2018-04-27 14:10:00,61.79,61.86,61.78,61.85,6479.0,49.9812,50.0378,49.9731,50.0297,6479.0
2018-04-27 14:15:00,61.84,61.84,61.81,61.84,7682.0,50.0216,50.0216,49.9974,50.0216,7682.0
2018-04-27 14:20:00,61.84,61.85,61.79,61.83,9391.0,50.0216,50.0297,49.9812,50.0135,9391.0
2018-04-27 14:25:00,61.83,61.84,61.81,61.83,6223.0,50.0135,50.0216,49.9974,50.0135,6223.0
2018-04-27 14:30:00,61.83,61.83,61.75,61.75,11345.0,50.0135,50.0135,49.9488,49.9488,11345.0
2018-04-27 14:35:00,61.76,61.77,61.74,61.75,6347.0,49.9569,49.965,49.9407,49.9488,6347.0
2018-04-27 14:40:00,61.75,61.77,61.72,61.77,12485.0,49.9488,49.965,49.9246,49.965,12485.0
2018-04-27 14:45:00,61.77,61.8,61.73,61.75,16386.0,49.965,49.9893,49.9327,49.9488,16386.0
2018-04-27 14:50:00,61.75,61.78,61.73,61.78,14814.0,49.9488,49.9731,49.9327,49.9731,14814.0
2018-04-27 14:55:00,61.78,61.83,61.77,61.83,18761.0,49.9731,50.0135,49.965,50.0135,18761.0
2018-04-27 15:00:00,61.81,61.83,61.77,61.82,16412.0,49.9974,50.0135,49.965,50.0055,16412.0
2018-04-27 15:05:00,61.82,61.83,61.75,61.76,23704.0,50.0055,50.0135,49.9488,49.9569,23704.0
2018-04-27 15:10:00,61.76,61.76,61.7,61.71,30768.0,49.9569,49.9569,49.9084,49.9165,30768.0
2018-04-27 15:15:00,61.71,61.73,61.69,61.73,36219.0,49.9165,49.9327,49.9003,49.9327,36219.0
2018-04-27 15:20:00,61.72,61.72,61.65,61.65,15387.0,49.9246,49.9246,49.8679,49.8679,15387.0
2018-04-27 15:25:00,61.65,61.66,61.55,61.58,24118.0,49.8679,49.876,49.7871,49.8113,24118.0
2018-04-27 15:30:00,61.57,61.61,61.56,61.6,28287.0,49.8032,49.8356,49.7951,49.8275,28287.0
2018-04-27 15:35:00,61.59,61.61,61.53,61.57,30709.0,49.8194,49.8356,49.7709,49.8032,30709.0
2018-04-27 15:40:00,61.57,61.59,61.52,61.54,33834.0,49.8032,49.8194,49.7628,49.779,33834.0
2018-04-27 15:45:00,61.54,61.65,61.53,61.63,35692.0,49.779,49.8679,49.7709,49.8518,35692.0
2018-04-27 15:50:00,61.64,61.65,61.6,61.62,50570.0,49.8599,49.8679,49.8275,49.8437,50570.0
2018-04-27 15:55:00,61.63,61.67,61.57,61.58,124518.0,49.8518,49.8841,49.8032,49.8113,124518.0
2018-04-30 09:30:00,61.89,61.92,61.66,61.81,20702.0,50.0621,50.0863,49.876,49.9974,20702.0
2018-04-30 09:35:00,61.82,61.89,61.7,61.73,7282.0,50.0055,50.0621,49.9084,49.9327,7282.0
2018-04-30 09:40:00,61.69,61.81,61.67,61.72,10316.0,49.9003,49.9974,49.8841,49.9246,10316.0
2018-04-30 09:45:00,61.74,61.75,61.42,61.44,24348.0,49.9407,49.9488,49.6819,49.6981,24348.0
2018-04-30 09:50:00,61.43,61.47,61.29,61.32,14922.0,49.69,49.7223,49.5767,49.601,14922.0
2018-04-30 09:55:00,61.32,61.41,61.3,61.34,8151.0,49.601,49.6738,49.5848,49.6172,8151.0
2018-04-30 10:00:00,61.34,61.38,61.23,61.24,11500.0,49.6172,49.6495,49.5282,49.5363,11500.0
2018-04-30 10:05:00,61.24,61.25,61.16,61.25,17868.0,49.5363,49.5444,49.4716,49.5444,17868.0
2018-04-30 10:10:00,61.25,61.26,61.14,61.16,22821.0,49.5444,49.5525,49.4554,49.4716,22821.0
2018-04-30 10:15:00,61.17,61.2,61.11,61.15,22137.0,49.4797,49.5039,49.4311,49.4635,22137.0
2018-04-30 10:20:00,61.14,61.18,61.08,61.1,9200.0,49.4554,49.4878,49.4069,49.4231,9200.0
2018-04-30 10:25:00,61.07,61.08,60.99,61.08,20294.0,49.3988,49.4069,49.3341,49.4069,20294.0
2018-04-30 10:30:00,61.1,61.11,61.03,61.05,7807.0,49.4231,49.4311,49.3664,49.3826,7807.0
2018-04-30 10:35:00,61.02,61.02,60.95,61.01,11843.0,49.3583,49.3583,49.3017,49.3503,11843.0
2018-04-30 10:40:00,61.01,61.1,61.01,61.08,11445.0,49.3503,49.4231,49.3503,49.4069,11445.0
2018-04-30 10:45:00,61.08,61.08,61.01,61.07,13934.0,49.4069,49.4069,49.3503,49.3988,13934.0
2018-04-30 10:50:00,61.08,61.17,61.05,61.16,11054.0,49.4069,49.4797,49.3826,49.4716,11054.0
2018-04-30 10:55:00,61.15,61.16,61.1,61.13,11462.0,49.4635,49.4716,49.4231,49.4473,11462.0
2018-04-30 11:00:00,61.13,61.25,61.12,61.24,31491.0,49.4473,49.5444,49.4392,49.5363,31491.0
2018-04-30 11:05:00,61.27,61.32,61.22,61.29,19310.0,49.5606,49.601,49.5201,49.5767,19310.0
2018-04-30 11:10:00,61.29,61.39,61.29,61.36,20409.0,49.5767,49.6576,49.5767,49.6334,20409.0
2018-04-30 11:15:00,61.36,61.37,61.3,61.32,17642.0,49.6334,49.6415,49.5848,49.601,17642.0
2018-04-30 11:20:00,61.32,61.35,61.31,61.35,8436.0,49.601,49.6253,49.5929,49.6253,8436.0
2018-04-30 11:25:00,61.35,61.36,61.27,61.32,8831.0,49.6253,49.6334,49.5606,49.601,8831.0
2018-04-30 11:30:00,61.32,61.4,61.3,61.37,8500.0,49.601,49.6657,49.5848,49.6415,8500.0
2018-04-30 11:35:00,61.4,61.4,61.23,61.25,13280.0,49.6657,49.6657,49.5282,49.5444,13280.0
2018-04-30 11:40:00,61.26,61.27,61.13,61.13,60879.0,49.5525,49.5606,49.4473,49.4473,60879.0
2018-04-30 11:45:00,61.14,61.19,61.1,61.1,8334.0,49.4554,49.4959,49.4231,49.4231,8334.0
2018-04-30 11:50:00,61.12,61.17,61.05,61.1,10845.0,49.4392,49.4797,49.3826,49.4231,10845.0
2018-04-30 11:55:00,61.1,61.11,61.05,61.05,5211.0,49.4231,49.4311,49.3826,49.3826,5211.0
2018-04-30 12:00:00,61.06,61.06,60.91,60.96,10342.0,49.3907,49.3907,49.2694,49.3098,10342.0
2018-04-30 12:05:00,60.93,60.96,60.86,60.86,5160.0,49.2855,49.3098,49.2289,49.2289,5160.0
2018-04-30 12:10:00,60.85,60.89,60.8,60.87,11527.0,49.2208,49.2532,49.1804,49.237,11527.0
2018-04-30 12:15:00,60.88,60.91,60.8,60.85,6215.0,49.2451,49.2694,49.1804,49.2208,6215.0
2018-04-30 12:20:00,60.87,60.92,60.86,60.91,5127.0,49.237,49.2775,49.2289,49.2694,5127.0
2018-04-30 12:25:00,60.9,60.93,60.9,60.93,3954.0,49.2613,49.2855,49.2613,49.2855,3954.0
2018-04-30 12:30:00,60.93,60.94,60.84,60.88,7417.0,49.2855,49.2936,49.2127,49.2451,7417.0
2018-04-30 12:35:00,60.87,60.91,60.85,60.86,8875.0,49.237,49.2694,49.2208,49.2289,8875.0
2018-04-30 12:40:00,60.89,60.95,60.87,60.95,3377.0,49.2532,49.3017,49.237,49.3017,3377.0
2018-04-30 12:45:00,60.95,60.95,60.87,60.87,6109.0,49.3017,49.3017,49.237,49.237,6109.0
2018-04-30 12:50:00,60.88,60.88,60.8,60.85,6783.0,49.2451,49.2451,49.1804,49.2208,6783.0
2018-04-30 12:55:00,60.84,60.91,60.81,60.91,6155.0,49.2127,49.2694,49.1885,49.2694,6155.0
2018-04-30 13:00:00,60.91,60.92,60.85,60.86,8459.0,49.2694,49.2775,49.2208,49.2289,8459.0
2018-04-30 13:05:00,60.87,60.93,60.86,60.93,5743.0,49.237,49.2855,49.2289,49.2855,5743.0
2018-04-30 13:10:00,60.92,60.92,60.81,60.83,12507.0,49.2775,49.2775,49.1885,49.2047,12507.0
2018-04-30 13:15:00,60.82,60.85,60.76,60.77,7372.0,49.1966,49.2208,49.148,49.1561,7372.0
2018-04-30 13:20:00,60.76,60.77,60.72,60.72,33588.0,49.148,49.1561,49.1157,49.1157,33588.0
2018-04-30 13:25:00,60.73,60.82,60.68,60.82,24235.0,49.1238,49.1966,49.0833,49.1966,24235.0
2018-04-30 13:30:00,60.8,60.86,60.76,60.8,33073.0,49.1804,49.2289,49.148,49.1804,33073.0
2018-04-30 13:35:00,60.81,60.94,60.8,60.91,7101.0,49.1885,49.2936,49.1804,49.2694,7101.0
2018-04-30 13:40:00,60.91,60.94,60.9,60.93,6446.0,49.2694,49.2936,49.2613,49.2855,6446.0
2018-04-30 13:45:00,60.93,60.96,60.89,60.95,7550.0,49.2855,49.3098,49.2532,49.3017,7550.0
2018-04-30 13:50:00,60.96,61.04,60.96,60.99,6281.0,49.3098,49.3745,49.3098,49.3341,6281.0
2018-04-30 13:55:00,60.99,61.03,60.97,60.99,7175.0,49.3341,49.3664,49.3179,49.3341,7175.0
2018-04-30 14:00:00,60.99,60.99,60.9,60.94,9288.0,49.3341,49.3341,49.2613,49.2936,9288.0
2018-04-30 14:05:00,60.93,60.93,60.81,60.82,14451.0,49.2855,49.2855,49.1885,49.1966,14451.0
2018-04-30 14:10:00,60.81,60.88,60.8,60.87,24199.0,49.1885,49.2451,49.1804,49.237,24199.0
2018-04-30 14:15:00,60.88,60.95,60.87,60.89,15771.0,49.2451,49.3017,49.237,49.2532,15771.0
2018-04-30 14:20:00,60.9,60.98,60.9,60.94,12631.0,49.2613,49.326,49.2613,49.2936,12631.0
2018-04-30 14:25:00,60.94,61.0,60.94,60.96,6014.0,49.2936,49.3422,49.2936,49.3098,6014.0
2018-04-30 14:30:00,60.95,60.96,60.91,60.92,6050.0,49.3017,49.3098,49.2694,49.2775,6050.0
2018-04-30 14:35:00,60.92,60.99,60.92,60.94,9134.0,49.2775,49.3341,49.2775,49.2936,9134.0
2018-04-30 14:40:00,60.94,60.96,60.88,60.88,9171.0,49.2936,49.3098,49.2451,49.2451,9171.0
2018-04-30 14:45:00,60.89,60.9,60.84,60.9,11154.0,49.2532,49.2613,49.2127,49.2613,11154.0
2018-04-30 14:50:00,60.91,60.94,60.89,60.92,9593.0,49.2694,49.2936,49.2532,49.2775,9593.0
2018-04-30 14:55:00,60.92,60.92,60.84,60.85,8983.0,49.2775,49.2775,49.2127,49.2208,8983.0
2018-04-30 15:00:00,60.84,60.86,60.83,60.84,9000.0,49.2127,49.2289,49.2047,49.2127,9000.0
2018-04-30 15:05:00,60.82,60.87,60.81,60.86,10955.0,49.1966,49.237,49.1885,49.2289,10955.0
2018-04-30 15:10:00,60.87,60.88,60.86,60.87,7904.0,49.237,49.2451,49.2289,49.237,7904.0
2018-04-30 15:15:00,60.87,60.91,60.81,60.85,16545.0,49.237,49.2694,49.1885,49.2208,16545.0
2018-04-30 15:20:00,60.85,60.85,60.73,60.73,10940.0,49.2208,49.2208,49.1238,49.1238,10940.0
2018-04-30 15:25:00,60.74,60.78,60.73,60.78,25036.0,49.1319,49.1642,49.1238,49.1642,25036.0
2018-04-30 15:30:00,60.77,60.85,60.77,60.85,16320.0,49.1561,49.2208,49.1561,49.2208,16320.0
2018-04-30 15:35:00,60.85,60.9,60.82,60.9,16009.0,49.2208,49.2613,49.1966,49.2613,16009.0
2018-04-30 15:40:00,60.9,60.91,60.87,60.88,26816.0,49.2613,49.2694,49.237,49.2451,26816.0
2018-04-30 15:45:00,60.89,60.94,60.88,60.92,24751.0,49.2532,49.2936,49.2451,49.2775,24751.0
2018-04-30 15:50:00,60.91,60.92,60.69,60.72,82768.0,49.2694,49.2775,49.0914,49.1157,82768.0
2018-04-30 15:55:00,60.73,60.74,60.56,60.58,204610.0,49.1238,49.1319,48.9863,49.0024,204610.0
2018-05-01 09:30:00,60.59,60.65,60.13,60.63,33960.0,49.0105,49.0591,48.6384,49.0429,33960.0
2018-05-01 09:35:00,60.6,60.65,60.51,60.65,13590.0,49.0186,49.0591,48.9458,49.0591,13590.0
2018-05-01 09:40:00,60.65,60.73,60.61,60.71,14185.0,49.0591,49.1238,49.0267,49.1076,14185.0
2018-05-01 09:45:00,60.7,60.84,60.69,60.82,10921.0,49.0995,49.2127,49.0914,49.1966,10921.0
2018-05-01 09:50:00,60.84,60.91,60.81,60.89,9656.0,49.2127,49.2694,49.1885,49.2532,9656.0
2018-05-01 09:55:00,60.88,61.0,60.81,60.89,30149.0,49.2451,49.3422,49.1885,49.2532,30149.0
2018-05-01 10:00:00,60.85,60.88,60.8,60.81,10422.0,49.2208,49.2451,49.1804,49.1885,10422.0
2018-05-01 10:05:00,60.81,60.88,60.8,60.87,11819.0,49.1885,49.2451,49.1804,49.237,11819.0
2018-05-01 10:10:00,60.87,60.96,60.87,60.91,14030.0,49.237,49.3098,49.237,49.2694,14030.0
2018-05-01 10:15:00,60.91,60.94,60.88,60.93,13680.0,49.2694,49.2936,49.2451,49.2855,13680.0
2018-05-01 10:20:00,60.93,60.97,60.85,60.86,15645.0,49.2855,49.3179,49.2208,49.2289,15645.0
2018-05-01 10:25:00,60.85,60.94,60.84,60.9,15484.0,49.2208,49.2936,49.2127,49.2613,15484.0
2018-05-01 10:30:00,60.89,61.01,60.88,61.0,10320.0,49.2532,49.3503,49.2451,49.3422,10320.0
2018-05-01 10:35:00,61.0,61.04,60.96,60.99,17407.0,49.3422,49.3745,49.3098,49.3341,17407.0
2018-05-01 10:40:00,61.02,61.1,61.01,61.05,11243.0,49.3583,49.4231,49.3503,49.3826,11243.0
2018-05-01 10:45:00,61.07,61.14,61.05,61.05,16700.0,49.3988,49.4554,49.3826,49.3826,16700.0
2018-05-01 10:50:00,61.05,61.05,60.93,60.93,19317.0,49.3826,49.3826,49.2855,49.2855,19317.0
2018-05-01 10:55:00,60.94,60.94,60.85,60.88,15725.0,49.2936,49.2936,49.2208,49.2451,15725.0
2018-05-01 11:00:00,60.87,60.87,60.76,60.76,8695.0,49.237,49.237,49.148,49.148,8695.0
2018-05-01 11:05:00,60.74,60.76,60.7,60.75,7000.0,49.1319,49.148,49.0995,49.1399,7000.0
2018-05-01 11:10:00,60.76,60.83,60.73,60.77,12974.0,49.148,49.2047,49.1238,49.1561,12974.0
2018-05-01 11:15:00,60.78,60.85,60.77,60.81,9761.0,49.1642,49.2208,49.1561,49.1885,9761.0
2018-05-01 11:20:00,60.82,60.85,60.79,60.79,7114.0,49.1966,49.2208,49.1723,49.1723,7114.0
2018-05-01 11:25:00,60.81,60.83,60.78,60.78,4531.0,49.1885,49.2047,49.1642,49.1642,4531.0
2018-05-01 11:30:00,60.77,60.84,60.77,60.79,4525.0,49.1561,49.2127,49.1561,49.1723,4525.0
2018-05-01 11:35:00,60.81,60.85,60.78,60.83,10276.0,49.1885,49.2208,49.1642,49.2047,10276.0
2018-05-01 11:40:00,60.83,60.94,60.83,60.92,25930.0,49.2047,49.2936,49.2047,49.2775,25930.0
2018-05-01 11:45:00,60.91,60.93,60.81,60.85,20041.0,49.2694,49.2855,49.1885,49.2208,20041.0
2018-05-01 11:50:00,60.86,60.93,60.82,60.82,7574.0,49.2289,49.2855,49.1966,49.1966,7574.0
2018-05-01 11:55:00,60.81,60.85,60.72,60.72,7781.0,49.1885,49.2208,49.1157,49.1157,7781.0
2018-05-01 12:00:00,60.72,60.74,60.7,60.71,5849.0,49.1157,49.1319,49.0995,49.1076,5849.0
2018-05-01 12:05:00,60.72,60.79,60.72,60.78,5980.0,49.1157,49.1723,49.1157,49.1642,5980.0
2018-05-01 12:10:00,60.75,60.79,60.72,60.79,5290.0,49.1399,49.1723,49.1157,49.1723,5290.0
2018-05-01 12:15:00,60.78,60.83,60.75,60.83,5220.0,49.1642,49.2047,49.1399,49.2047,5220.0
2018-05-01 12:20:00,60.81,60.83,60.72,60.77,7876.0,49.1885,49.2047,49.1157,49.1561,7876.0
2018-05-01 12:25:00,60.77,60.86,60.75,60.85,6277.0,49.1561,49.2289,49.1399,49.2208,6277.0
2018-05-01 12:30:00,60.86,60.88,60.83,60.88,7034.0,49.2289,49.2451,49.2047,49.2451,7034.0
2018-05-01 12:35:00,60.88,60.89,60.84,60.84,4541.0,49.2451,49.2532,49.2127,49.2127,4541.0
2018-05-01 12:40:00,60.83,60.84,60.8,60.82,8781.0,49.2047,49.2127,49.1804,49.1966,8781.0
2018-05-01 12:45:00,60.81,60.85,60.75,60.77,7591.0,49.1885,49.2208,49.1399,49.1561,7591.0
2018-05-01 12:50:00,60.77,60.82,60.77,60.82,5517.0,49.1561,49.1966,49.1561,49.1966,5517.0
2018-05-01 12:55:00,60.82,60.83,60.75,60.76,6400.0,49.1966,49.2047,49.1399,49.148,6400.0
2018-05-01 13:00:00,60.75,60.75,60.67,60.69,6865.0,49.1399,49.1399,49.0752,49.0914,6865.0
2018-05-01 13:05:00,60.69,60.7,60.59,60.6,10657.0,49.0914,49.0995,49.0105,49.0186,10657.0
2018-05-01 13:10:00,60.61,60.66,60.59,60.65,6539.0,49.0267,49.0671,49.0105,49.0591,6539.0
2018-05-01 13:15:00,60.65,60.68,60.64,60.68,8689.0,49.0591,49.0833,49.051,49.0833,8689.0
2018-05-01 13:20:00,60.69,60.7,60.66,60.67,7130.0,49.0914,49.0995,49.0671,49.0752,7130.0
2018-05-01 13:25:00,60.68,60.69,60.66,60.68,3300.0,49.0833,49.0914,49.0671,49.0833,3300.0
2018-05-01 13:30:00,60.69,60.77,60.69,60.76,5867.0,49.0914,49.1561,49.0914,49.148,5867.0
2018-05-01 13:35:00,60.77,60.77,60.74,60.75,14026.0,49.1561,49.1561,49.1319,49.1399,14026.0
2018-05-01 13:40:00,60.75,60.86,60.74,60.86,10010.0,49.1399,49.2289,49.1319,49.2289,10010.0
2018-05-01 13:45:00,60.86,60.98,60.86,60.96,18347.0,49.2289,49.326,49.2289,49.3098,18347.0
2018-05-01 13:50:00,60.96,60.97,60.88,60.92,9166.0,49.3098,49.3179,49.2451,49.2775,9166.0
2018-05-01 13:55:00,60.92,61.0,60.92,60.98,9030.0,49.2775,49.3422,49.2775,49.326,9030.0
2018-05-01 14:00:00,60.98,61.04,60.98,61.02,9004.0,49.326,49.3745,49.326,49.3583,9004.0
2018-05-01 14:05:00,61.03,61.03,60.95,60.95,11261.0,49.3664,49.3664,49.3017,49.3017,11261.0
2018-05-01 14:10:00,60.95,60.98,60.94,60.94,15507.0,49.3017,49.326,49.2936,49.2936,15507.0
2018-05-01 14:15:00,60.95,60.95,60.93,60.94,8563.0,49.3017,49.3017,49.2855,49.2936,8563.0
2018-05-01 14:20:00,60.95,61.05,60.94,61.05,8356.0,49.3017,49.3826,49.2936,49.3826,8356.0
2018-05-01 14:25:00,61.05,61.16,61.05,61.15,38110.0,49.3826,49.4716,49.3826,49.4635,38110.0
2018-05-01 14:30:00,61.16,61.18,61.09,61.15,31235.0,49.4716,49.4878,49.415,49.4635,31235.0
2018-05-01 14:35:00,61.14,61.15,61.0,61.06,21503.0,49.4554,49.4635,49.3422,49.3907,21503.0
2018-05-01 14:40:00,61.04,61.15,61.04,61.15,34957.0,49.3745,49.4635,49.3745,49.4635,34957.0
2018-05-01 14:45:00,61.15,61.22,61.15,61.21,9269.0,49.4635,49.5201,49.4635,49.512,9269.0
2018-05-01 14:50:00,61.2,61.23,61.17,61.17,10000.0,49.5039,49.5282,49.4797,49.4797,10000.0
2018-05-01 14:55:00,61.17,61.21,61.15,61.2,11531.0,49.4797,49.512,49.4635,49.5039,11531.0
2018-05-01 15:00:00,61.21,61.24,61.16,61.17,15213.0,49.512,49.5363,49.4716,49.4797,15213.0
2018-05-01 15:05:00,61.17,61.24,61.17,61.24,10634.0,49.4797,49.5363,49.4797,49.5363,10634.0
2018-05-01 15:10:00,61.23,61.23,61.13,61.16,14626.0,49.5282,49.5282,49.4473,49.4716,14626.0
2018-05-01 15:15:00,61.15,61.18,61.15,61.17,7668.0,49.4635,49.4878,49.4635,49.4797,7668.0
2018-05-01 15:20:00,61.17,61.21,61.11,61.12,18115.0,49.4797,49.512,49.4311,49.4392,18115.0
2018-05-01 15:25:00,61.13,61.17,61.11,61.16,18096.0,49.4473,49.4797,49.4311,49.4716,18096.0
2018-05-01 15:30:00,61.16,61.22,61.12,61.2,21646.0,49.4716,49.5201,49.4392,49.5039,21646.0
2018-05-01 15:35:00,61.2,61.2,61.13,61.14,17668.0,49.5039,49.5039,49.4473,49.4554,17668.0
2018-05-01 15:40:00,61.14,61.23,61.14,61.2,24739.0,49.4554,49.5282,49.4554,49.5039,24739.0
2018-05-01 15:45:00,61.21,61.23,61.18,61.19,27962.0,49.512,49.5282,49.4878,49.4959,27962.0
2018-05-01 15:50:00,61.19,61.3,61.19,61.23,49211.0,49.4959,49.5848,49.4959,49.5282,49211.0
2018-05-01 15:55:00,61.23,61.26,61.21,61.21,82186.0,49.5282,49.5525,49.512,49.512,82186.0
2018-05-02 09:30:00,61.45,62.09,61.0,61.34,124402.0,49.7062,50.2239,49.3422,49.6172,124402.0
2018-05-02 09:35:00,61.38,61.57,61.31,61.34,53695.0,49.6495,49.8032,49.5929,49.6172,53695.0
2018-05-02 09:40:00,61.35,61.56,61.35,61.48,38866.0,49.6253,49.7951,49.6253,49.7304,38866.0
2018-05-02 09:45:00,61.52,61.73,61.47,61.63,39431.0,49.7628,49.9327,49.7223,49.8518,39431.0
2018-05-02 09:50:00,61.64,61.64,61.43,61.48,68639.0,49.8599,49.8599,49.69,49.7304,68639.0
2018-05-02 09:55:00,61.49,61.6,61.4,61.49,46209.0,49.7385,49.8275,49.6657,49.7385,46209.0
2018-05-02 10:00:00,61.49,61.62,61.44,61.6,26052.0,49.7385,49.8437,49.6981,49.8275,26052.0
2018-05-02 10:05:00,61.59,61.6,61.49,61.53,57113.0,49.8194,49.8275,49.7385,49.7709,57113.0
2018-05-02 10:10:00,61.52,61.69,61.45,61.64,26657.0,49.7628,49.9003,49.7062,49.8599,26657.0
2018-05-02 10:15:00,61.66,61.66,61.45,61.46,44557.0,49.876,49.876,49.7062,49.7143,44557.0
2018-05-02 10:20:00,61.44,61.65,61.44,61.5,28955.0,49.6981,49.8679,49.6981,49.7466,28955.0
2018-05-02 10:25:00,61.51,61.55,61.35,61.44,44879.0,49.7547,49.7871,49.6253,49.6981,44879.0
2018-05-02 10:30:00,61.44,61.44,61.33,61.41,73437.0,49.6981,49.6981,49.6091,49.6738,73437.0
2018-05-02 10:35:00,61.41,61.5,61.41,61.48,42845.0,49.6738,49.7466,49.6738,49.7304,42845.0
2018-05-02 10:40:00,61.49,61.49,61.28,61.28,84600.0,49.7385,49.7385,49.5687,49.5687,84600.0
2018-05-02 10:45:00,61.27,61.43,61.26,61.29,59885.0,49.5606,49.69,49.5525,49.5767,59885.0
2018-05-02 10:50:00,61.29,61.31,61.25,61.29,32538.0,49.5767,49.5929,49.5444,49.5767,32538.0
2018-05-02 10:55:00,61.3,61.31,61.25,61.25,29890.0,49.5848,49.5929,49.5444,49.5444,29890.0
2018-05-02 11:00:00,61.26,61.28,61.14,61.2,30584.0,49.5525,49.5687,49.4554,49.5039,30584.0
2018-05-02 11:05:00,61.21,61.27,61.14,61.18,27126.0,49.512,49.5606,49.4554,49.4878,27126.0
2018-05-02 11:10:00,61.18,61.3,61.18,61.2,26152.0,49.4878,49.5848,49.4878,49.5039,26152.0
2018-05-02 11:15:00,61.2,61.26,61.18,61.2,23503.0,49.5039,49.5525,49.4878,49.5039,23503.0
2018-05-02 11:20:00,61.2,61.24,61.18,61.19,18123.0,49.5039,49.5363,49.4878,49.4959,18123.0
2018-05-02 11:25:00,61.19,61.21,61.16,61.17,26965.0,49.4959,49.512,49.4716,49.4797,26965.0
2018-05-02 11:30:00,61.15,61.15,61.02,61.08,28734.0,49.4635,49.4635,49.3583,49.4069,28734.0
2018-05-02 11:35:00,61.08,61.09,61.04,61.09,11748.0,49.4069,49.415,49.3745,49.415,11748.0
2018-05-02 11:40:00,61.08,61.12,60.98,61.0,28528.0,49.4069,49.4392,49.326,49.3422,28528.0
2018-05-02 11:45:00,60.99,61.03,60.88,60.99,32007.0,49.3341,49.3664,49.2451,49.3341,32007.0
2018-05-02 11:50:00,60.99,60.99,60.79,60.79,36982.0,49.3341,49.3341,49.1723,49.1723,36982.0
2018-05-02 11:55:00,60.78,60.96,60.77,60.94,29216.0,49.1642,49.3098,49.1561,49.2936,29216.0
2018-05-02 12:00:00,60.94,60.94,60.83,60.83,14802.0,49.2936,49.2936,49.2047,49.2047,14802.0
2018-05-02 12:05:00,60.83,60.91,60.81,60.9,12859.0,49.2047,49.2694,49.1885,49.2613,12859.0
2018-05-02 12:10:00,60.93,60.93,60.86,60.9,53479.0,49.2855,49.2855,49.2289,49.2613,53479.0
2018-05-02 12:15:00,60.89,60.94,60.74,60.91,32060.0,49.2532,49.2936,49.1319,49.2694,32060.0
2018-05-02 12:20:00,60.91,60.95,60.89,60.93,16989.0,49.2694,49.3017,49.2532,49.2855,16989.0
2018-05-02 12:25:00,60.94,60.99,60.93,60.94,9679.0,49.2936,49.3341,49.2855,49.2936,9679.0
2018-05-02 12:30:00,60.94,60.97,60.9,60.92,15705.0,49.2936,49.3179,49.2613,49.2775,15705.0
2018-05-02 12:35:00,60.92,60.96,60.83,60.86,27170.0,49.2775,49.3098,49.2047,49.2289,27170.0
2018-05-02 12:40:00,60.86,60.92,60.85,60.86,21188.0,49.2289,49.2775,49.2208,49.2289,21188.0
2018-05-02 12:45:00,60.86,60.92,60.84,60.92,19966.0,49.2289,49.2775,49.2127,49.2775,19966.0
2018-05-02 12:50:00,60.92,60.98,60.9,60.9,22583.0,49.2775,49.326,49.2613,49.2613,22583.0
2018-05-02 12:55:00,60.91,60.94,60.86,60.89,14219.0,49.2694,49.2936,49.2289,49.2532,14219.0
2018-05-02 13:00:00,60.89,60.96,60.89,60.95,26328.0,49.2532,49.3098,49.2532,49.3017,26328.0
2018-05-02 13:05:00,60.96,60.96,60.83,60.86,22356.0,49.3098,49.3098,49.2047,49.2289,22356.0
2018-05-02 13:10:00,60.86,60.96,60.86,60.96,9416.0,49.2289,49.3098,49.2289,49.3098,9416.0
2018-05-02 13:15:00,60.96,61.04,60.95,61.02,11732.0,49.3098,49.3745,49.3017,49.3583,11732.0
2018-05-02 13:20:00,61.02,61.06,61.01,61.04,11042.0,49.3583,49.3907,49.3503,49.3745,11042.0
2018-05-02 13:25:00,61.04,61.04,60.97,61.01,24174.0,49.3745,49.3745,49.3179,49.3503,24174.0
2018-05-02 13:30:00,61.01,61.03,60.96,61.0,15036.0,49.3503,49.3664,49.3098,49.3422,15036.0
2018-05-02 13:35:00,61.0,61.03,60.98,61.02,14404.0,49.3422,49.3664,49.326,49.3583,14404.0
2018-05-02 13:40:00,61.01,61.07,61.01,61.03,24405.0,49.3503,49.3988,49.3503,49.3664,24405.0
2018-05-02 13:45:00,61.04,61.06,61.01,61.02,17385.0,49.3745,49.3907,49.3503,49.3583,17385.0
2018-05-02 13:50:00,61.02,61.08,61.01,61.06,15566.0,49.3583,49.4069,49.3503,49.3907,15566.0
2018-05-02 13:55:00,61.07,61.09,61.02,61.07,26005.0,49.3988,49.415,49.3583,49.3988,26005.0
2018-05-02 14:00:00,61.06,61.24,61.06,61.22,25984.0,49.3907,49.5363,49.3907,49.5201,25984.0
2018-05-02 14:05:00,61.21,61.33,61.18,61.28,36395.0,49.512,49.6091,49.4878,49.5687,36395.0
2018-05-02 14:10:00,61.29,61.3,61.22,61.22,111311.0,49.5767,49.5848,49.5201,49.5201,111311.0
2018-05-02 14:15:00,61.22,61.3,61.15,61.17,61556.0,49.5201,49.5848,49.4635,49.4797,61556.0
2018-05-02 14:20:00,61.16,61.21,61.11,61.13,58772.0,49.4716,49.512,49.4311,49.4473,58772.0
2018-05-02 14:25:00,61.13,61.34,61.12,61.31,30920.0,49.4473,49.6172,49.4392,49.5929,30920.0
2018-05-02 14:30:00,61.3,61.3,61.23,61.23,29888.0,49.5848,49.5848,49.5282,49.5282,29888.0
2018-05-02 14:35:00,61.24,61.29,61.17,61.28,39444.0,49.5363,49.5767,49.4797,49.5687,39444.0
2018-05-02 14:40:00,61.28,61.28,61.2,61.23,26156.0,49.5687,49.5687,49.5039,49.5282,26156.0
2018-05-02 14:45:00,61.24,61.28,61.21,61.23,28228.0,49.5363,49.5687,49.512,49.5282,28228.0
2018-05-02 14:50:00,61.24,61.31,61.11,61.11,59642.0,49.5363,49.5929,49.4311,49.4311,59642.0
2018-05-02 14:55:00,61.11,61.18,61.01,61.03,66529.0,49.4311,49.4878,49.3503,49.3664,66529.0
2018-05-02 15:00:00,61.06,61.09,60.98,61.08,30574.0,49.3907,49.415,49.326,49.4069,30574.0
2018-05-02 15:05:00,61.07,61.26,61.07,61.25,42662.0,49.3988,49.5525,49.3988,49.5444,42662.0
2018-05-02 15:10:00,61.26,61.3,61.23,61.24,35713.0,49.5525,49.5848,49.5282,49.5363,35713.0
2018-05-02 15:15:00,61.25,61.28,61.15,61.18,45346.0,49.5444,49.5687,49.4635,49.4878,45346.0
2018-05-02 15:20:00,61.18,61.2,60.99,61.0,48718.0,49.4878,49.5039,49.3341,49.3422,48718.0
2018-05-02 15:25:00,61.01,61.09,60.95,61.06,73065.0,49.3503,49.415,49.3017,49.3907,73065.0
2018-05-02 15:30:00,61.06,61.07,60.94,61.02,59789.0,49.3907,49.3988,49.2936,49.3583,59789.0
2018-05-02 15:35:00,61.02,61.03,60.9,60.94,61683.0,49.3583,49.3664,49.2613,49.2936,61683.0
2018-05-02 15:40:00,60.94,60.96,60.87,60.87,66415.0,49.2936,49.3098,49.237,49.237,66415.0
2018-05-02 15:45:00,60.87,60.91,60.79,60.79,83923.0,49.237,49.2694,49.1723,49.1723,83923.0
2018-05-02 15:50:00,60.79,60.8,60.71,60.79,147915.0,49.1723,49.1804,49.1076,49.1723,147915.0
2018-05-02 15:55:00,60.8,60.84,60.78,60.82,192518.0,49.1804,49.2127,49.1642,49.1966,192518.0
2018-05-03 09:30:00,60.51,60.6,60.38,60.5,39550.0,48.9458,49.0186,48.8407,48.9377,39550.0
2018-05-03 09:35:00,60.48,60.73,60.48,60.68,13378.0,48.9215,49.1238,48.9215,49.0833,13378.0
2018-05-03 09:40:00,60.65,60.67,60.51,60.54,6993.0,49.0591,49.0752,48.9458,48.9701,6993.0
2018-05-03 09:45:00,60.57,60.82,60.56,60.77,12237.0,48.9943,49.1966,48.9863,49.1561,12237.0
2018-05-03 09:50:00,60.71,60.85,60.7,60.82,13582.0,49.1076,49.2208,49.0995,49.1966,13582.0
2018-05-03 09:55:00,60.81,60.99,60.79,60.97,18506.0,49.1885,49.3341,49.1723,49.3179,18506.0
2018-05-03 10:00:00,61.0,61.04,60.82,60.83,16865.0,49.3422,49.3745,49.1966,49.2047,16865.0
2018-05-03 10:05:00,60.82,60.94,60.79,60.93,17355.0,49.1966,49.2936,49.1723,49.2855,17355.0
2018-05-03 10:10:00,60.94,60.95,60.75,60.75,21875.0,49.2936,49.3017,49.1399,49.1399,21875.0
2018-05-03 10:15:00,60.72,60.78,60.71,60.75,13689.0,49.1157,49.1642,49.1076,49.1399,13689.0
2018-05-03 10:20:00,60.75,60.78,60.65,60.74,32936.0,49.1399,49.1642,49.0591,49.1319,32936.0
2018-05-03 10:25:00,60.76,60.84,60.76,60.79,16227.0,49.148,49.2127,49.148,49.1723,16227.0
2018-05-03 10:30:00,60.8,60.81,60.68,60.7,16922.0,49.1804,49.1885,49.0833,49.0995,16922.0
2018-05-03 10:35:00,60.7,60.7,60.56,60.66,20267.0,49.0995,49.0995,48.9863,49.0671,20267.0
2018-05-03 10:40:00,60.66,60.72,60.59,60.62,16373.0,49.0671,49.1157,49.0105,49.0348,16373.0
2018-05-03 10:45:00,60.63,60.73,60.63,60.73,37644.0,49.0429,49.1238,49.0429,49.1238,37644.0
2018-05-03 10:50:00,60.72,60.79,60.66,60.71,14841.0,49.1157,49.1723,49.0671,49.1076,14841.0
2018-05-03 10:55:00,60.71,60.75,60.54,60.73,19961.0,49.1076,49.1399,48.9701,49.1238,19961.0
2018-05-03 11:00:00,60.73,60.89,60.68,60.89,27440.0,49.1238,49.2532,49.0833,49.2532,27440.0
2018-05-03 11:05:00,60.88,61.0,60.87,60.99,22127.0,49.2451,49.3422,49.237,49.3341,22127.0
2018-05-03 11:10:00,60.98,61.08,60.97,61.08,17150.0,49.326,49.4069,49.3179,49.4069,17150.0
2018-05-03 11:15:00,61.08,61.09,60.99,61.0,22086.0,49.4069,49.415,49.3341,49.3422,22086.0
2018-05-03 11:20:00,61.0,61.0,60.92,60.94,19792.0,49.3422,49.3422,49.2775,49.2936,19792.0
2018-05-03 11:25:00,60.92,61.01,60.91,61.01,42396.0,49.2775,49.3503,49.2694,49.3503,42396.0
2018-05-03 11:30:00,61.0,61.01,60.92,60.98,30619.0,49.3422,49.3503,49.2775,49.326,30619.0
2018-05-03 11:35:00,60.99,61.08,60.95,61.05,23221.0,49.3341,49.4069,49.3017,49.3826,23221.0
2018-05-03 11:40:00,61.06,61.1,60.97,61.1,24001.0,49.3907,49.4231,49.3179,49.4231,24001.0
2018-05-03 11:45:00,61.1,61.21,61.07,61.2,19087.0,49.4231,49.512,49.3988,49.5039,19087.0
2018-05-03 11:50:00,61.21,61.23,61.19,61.21,25926.0,49.512,49.5282,49.4959,49.512,25926.0
2018-05-03 11:55:00,61.2,61.2,61.07,61.09,20532.0,49.5039,49.5039,49.3988,49.415,20532.0
2018-05-03 12:00:00,61.09,61.16,61.01,61.14,28018.0,49.415,49.4716,49.3503,49.4554,28018.0
2018-05-03 12:05:00,61.15,61.21,61.15,61.18,13270.0,49.4635,49.512,49.4635,49.4878,13270.0
2018-05-03 12:10:00,61.19,61.2,61.09,61.18,11926.0,49.4959,49.5039,49.415,49.4878,11926.0
2018-05-03 12:15:00,61.18,61.18,61.09,61.14,10758.0,49.4878,49.4878,49.415,49.4554,10758.0
2018-05-03 12:20:00,61.15,61.17,61.1,61.1,9113.0,49.4635,49.4797,49.4231,49.4231,9113.0
2018-05-03 12:25:00,61.11,61.12,61.06,61.06,13934.0,49.4311,49.4392,49.3907,49.3907,13934.0
2018-05-03 12:30:00,61.06,61.17,61.05,61.17,29071.0,49.3907,49.4797,49.3826,49.4797,29071.0
2018-05-03 12:35:00,61.17,61.33,61.15,61.28,25918.0,49.4797,49.6091,49.4635,49.5687,25918.0
2018-05-03 12:40:00,61.27,61.41,61.25,61.4,26151.0,49.5606,49.6738,49.5444,49.6657,26151.0
2018-05-03 12:45:00,61.41,61.45,61.39,61.42,15532.0,49.6738,49.7062,49.6576,49.6819,15532.0
2018-05-03 12:50:00,61.43,61.57,61.41,61.55,47951.0,49.69,49.8032,49.6738,49.7871,47951.0
2018-05-03 12:55:00,61.56,61.68,61.56,61.64,32275.0,49.7951,49.8922,49.7951,49.8599,32275.0
2018-05-03 13:00:00,61.65,61.67,61.52,61.59,24872.0,49.8679,49.8841,49.7628,49.8194,24872.0
2018-05-03 13:05:00,61.6,61.7,61.54,61.66,30632.0,49.8275,49.9084,49.779,49.876,30632.0
2018-05-03 13:10:00,61.64,61.75,61.64,61.72,39582.0,49.8599,49.9488,49.8599,49.9246,39582.0
2018-05-03 13:15:00,61.72,61.82,61.67,61.71,37589.0,49.9246,50.0055,49.8841,49.9165,37589.0
2018-05-03 13:20:00,61.72,61.75,61.64,61.71,49744.0,49.9246,49.9488,49.8599,49.9165,49744.0
2018-05-03 13:25:00,61.71,61.79,61.7,61.75,62795.0,49.9165,49.9812,49.9084,49.9488,62795.0
2018-05-03 13:30:00,61.76,61.95,61.76,61.95,24634.0,49.9569,50.1106,49.9569,50.1106,24634.0
2018-05-03 13:35:00,61.95,61.98,61.88,61.91,18798.0,50.1106,50.1349,50.054,50.0783,18798.0
2018-05-03 13:40:00,61.93,61.96,61.79,61.82,20116.0,50.0944,50.1187,49.9812,50.0055,20116.0
2018-05-03 13:45:00,61.84,61.88,61.78,61.86,17660.0,50.0216,50.054,49.9731,50.0378,17660.0
2018-05-03 13:50:00,61.87,62.0,61.84,62.0,30968.0,50.0459,50.1511,50.0216,50.1511,30968.0
2018-05-03 13:55:00,61.99,62.01,61.9,61.9,19036.0,50.143,50.1591,50.0702,50.0702,19036.0
2018-05-03 14:00:00,61.9,61.91,61.8,61.82,14490.0,50.0702,50.0783,49.9893,50.0055,14490.0
2018-05-03 14:05:00,61.82,61.88,61.8,61.87,17591.0,50.0055,50.054,49.9893,50.0459,17591.0
2018-05-03 14:10:00,61.87,61.92,61.82,61.88,27531.0,50.0459,50.0863,50.0055,50.054,27531.0
2018-05-03 14:15:00,61.89,61.92,61.75,61.75,52674.0,50.0621,50.0863,49.9488,49.9488,52674.0
2018-05-03 14:20:00,61.75,61.75,61.68,61.72,42220.0,49.9488,49.9488,49.8922,49.9246,42220.0
2018-05-03 14:25:00,61.73,61.84,61.7,61.84,32052.0,49.9327,50.0216,49.9084,50.0216,32052.0
2018-05-03 14:30:00,61.85,61.87,61.68,61.77,75638.0,50.0297,50.0459,49.8922,49.965,75638.0
2018-05-03 14:35:00,61.77,61.85,61.74,61.8,20350.0,49.965,50.0297,49.9407,49.9893,20350.0
2018-05-03 14:40:00,61.8,61.88,61.76,61.84,20025.0,49.9893,50.054,49.9569,50.0216,20025.0
2018-05-03 14:45:00,61.83,61.86,61.77,61.8,17208.0,50.0135,50.0378,49.965,49.9893,17208.0
2018-05-03 14:50:00,61.8,61.82,61.77,61.8,22401.0,49.9893,50.0055,49.965,49.9893,22401.0
2018-05-03 14:55:00,61.8,61.83,61.76,61.78,19306.0,49.9893,50.0135,49.9569,49.9731,19306.0
2018-05-03 15:00:00,61.78,61.85,61.76,61.83,25687.0,49.9731,50.0297,49.9569,50.0135,25687.0
2018-05-03 15:05:00,61.82,61.83,61.73,61.75,27624.0,50.0055,50.0135,49.9327,49.9488,27624.0
2018-05-03 15:10:00,61.74,61.77,61.7,61.75,29577.0,49.9407,49.965,49.9084,49.9488,29577.0
2018-05-03 15:15:00,61.75,61.81,61.68,61.74,26001.0,49.9488,49.9974,49.8922,49.9407,26001.0
2018-05-03 15:20:00,61.74,61.78,61.69,61.75,28953.0,49.9407,49.9731,49.9003,49.9488,28953.0
2018-05-03 15:25:00,61.75,61.83,61.71,61.83,30683.0,49.9488,50.0135,49.9165,50.0135,30683.0
2018-05-03 15:30:00,61.82,61.85,61.74,61.75,44640.0,50.0055,50.0297,49.9407,49.9488,44640.0
2018-05-03 15:35:00,61.75,61.76,61.62,61.65,38857.0,49.9488,49.9569,49.8437,49.8679,38857.0
2018-05-03 15:40:00,61.65,61.67,61.6,61.65,48575.0,49.8679,49.8841,49.8275,49.8679,48575.0
2018-05-03 15:45:00,61.66,61.73,61.64,61.67,56038.0,49.876,49.9327,49.8599,49.8841,56038.0
2018-05-03 15:50:00,61.67,61.75,61.54,61.68,69746.0,49.8841,49.9488,49.779,49.8922,69746.0
2018-05-03 15:55:00,61.67,61.7,61.57,61.67,131992.0,49.8841,49.9084,49.8032,49.8841,131992.0
2018-05-04 09:30:00,61.36,61.49,61.19,61.35,37888.0,49.6334,49.7385,49.4959,49.6253,37888.0
2018-05-04 09:35:00,61.35,61.36,61.19,61.32,10780.0,49.6253,49.6334,49.4959,49.601,10780.0
2018-05-04 09:40:00,61.3,61.3,61.16,61.3,9451.0,49.5848,49.5848,49.4716,49.5848,9451.0
2018-05-04 09:45:00,61.32,61.4,61.27,61.36,6501.0,49.601,49.6657,49.5606,49.6334,6501.0
2018-05-04 09:50:00,61.39,61.48,61.38,61.48,3997.0,49.6576,49.7304,49.6495,49.7304,3997.0
2018-05-04 09:55:00,61.46,61.46,61.34,61.42,19828.0,49.7143,49.7143,49.6172,49.6819,19828.0
2018-05-04 10:00:00,61.42,61.5,61.38,61.48,36281.0,49.6819,49.7466,49.6495,49.7304,36281.0
2018-05-04 10:05:00,61.49,61.64,61.45,61.63,18682.0,49.7385,49.8599,49.7062,49.8518,18682.0
2018-05-04 10:10:00,61.65,61.68,61.56,61.57,19662.0,49.8679,49.8922,49.7951,49.8032,19662.0
2018-05-04 10:15:00,61.57,61.67,61.52,61.63,13036.0,49.8032,49.8841,49.7628,49.8518,13036.0
2018-05-04 10:20:00,61.64,61.64,61.6,61.64,8071.0,49.8599,49.8599,49.8275,49.8599,8071.0
2018-05-04 10:25:00,61.63,61.81,61.62,61.81,8850.0,49.8518,49.9974,49.8437,49.9974,8850.0
2018-05-04 10:30:00,61.83,61.93,61.75,61.92,12340.0,50.0135,50.0944,49.9488,50.0863,12340.0
2018-05-04 10:35:00,61.94,62.04,61.93,62.04,15110.0,50.1025,50.1834,50.0944,50.1834,15110.0
2018-05-04 10:40:00,62.05,62.14,61.98,62.13,17472.0,50.1915,50.2643,50.1349,50.2562,17472.0
2018-05-04 10:45:00,62.14,62.15,62.07,62.08,15473.0,50.2643,50.2724,50.2077,50.2158,15473.0
2018-05-04 10:50:00,62.08,62.1,62.03,62.09,14775.0,50.2158,50.2319,50.1753,50.2239,14775.0
2018-05-04 10:55:00,62.11,62.15,62.06,62.06,12460.0,50.24,50.2724,50.1996,50.1996,12460.0
2018-05-04 11:00:00,62.07,62.21,62.05,62.16,14430.0,50.2077,50.3209,50.1915,50.2805,14430.0
2018-05-04 11:05:00,62.17,62.22,62.14,62.2,12658.0,50.2886,50.329,50.2643,50.3128,12658.0
2018-05-04 11:10:00,62.21,62.26,62.14,62.14,17152.0,50.3209,50.3614,50.2643,50.2643,17152.0
2018-05-04 11:15:00,62.16,62.27,62.13,62.27,12516.0,50.2805,50.3695,50.2562,50.3695,12516.0
2018-05-04 11:20:00,62.29,62.34,62.28,62.3,13278.0,50.3856,50.4261,50.3775,50.3937,13278.0
2018-05-04 11:25:00,62.31,62.49,62.31,62.48,18957.0,50.4018,50.5474,50.4018,50.5393,18957.0
2018-05-04 11:30:00,62.49,62.57,62.46,62.53,24804.0,50.5474,50.6121,50.5231,50.5798,24804.0
2018-05-04 11:35:00,62.51,62.61,62.45,62.45,28173.0,50.5636,50.6445,50.5151,50.5151,28173.0
2018-05-04 11:40:00,62.46,62.48,62.39,62.45,21508.0,50.5231,50.5393,50.4665,50.5151,21508.0
2018-05-04 11:45:00,62.45,62.46,62.26,62.28,9325.0,50.5151,50.5231,50.3614,50.3775,9325.0
2018-05-04 11:50:00,62.28,62.28,62.21,62.22,5341.0,50.3775,50.3775,50.3209,50.329,5341.0
2018-05-04 11:55:00,62.23,62.3,62.23,62.29,7920.0,50.3371,50.3937,50.3371,50.3856,7920.0
2018-05-04 12:00:00,62.29,62.37,62.28,62.31,26178.0,50.3856,50.4503,50.3775,50.4018,26178.0
2018-05-04 12:05:00,62.29,62.3,62.25,62.26,19130.0,50.3856,50.3937,50.3533,50.3614,19130.0
2018-05-04 12:10:00,62.26,62.31,62.21,62.24,10515.0,50.3614,50.4018,50.3209,50.3452,10515.0
2018-05-04 12:15:00,62.24,62.25,62.18,62.2,5001.0,50.3452,50.3533,50.2967,50.3128,5001.0
2018-05-04 12:20:00,62.19,62.22,62.18,62.22,8914.0,50.3047,50.329,50.2967,50.329,8914.0
2018-05-04 12:25:00,62.23,62.3,62.23,62.24,11186.0,50.3371,50.3937,50.3371,50.3452,11186.0
2018-05-04 12:30:00,62.24,62.32,62.24,62.31,3675.0,50.3452,50.4099,50.3452,50.4018,3675.0
2018-05-04 12:35:00,62.3,62.3,62.27,62.29,8340.0,50.3937,50.3937,50.3695,50.3856,8340.0
2018-05-04 12:40:00,62.28,62.29,62.22,62.22,3360.0,50.3775,50.3856,50.329,50.329,3360.0
2018-05-04 12:45:00,62.21,62.21,62.15,62.21,16945.0,50.3209,50.3209,50.2724,50.3209,16945.0
2018-05-04 12:50:00,62.22,62.27,62.22,62.27,10441.0,50.329,50.3695,50.329,50.3695,10441.0
2018-05-04 12:55:00,62.27,62.29,62.22,62.24,8954.0,50.3695,50.3856,50.329,50.3452,8954.0
2018-05-04 13:00:00,62.24,62.28,62.24,62.27,6457.0,50.3452,50.3775,50.3452,50.3695,6457.0
2018-05-04 13:05:00,62.27,62.32,62.23,62.32,19763.0,50.3695,50.4099,50.3371,50.4099,19763.0
2018-05-04 13:10:00,62.34,62.38,62.31,62.32,7323.0,50.4261,50.4584,50.4018,50.4099,7323.0
2018-05-04 13:15:00,62.32,62.38,62.31,62.36,5726.0,50.4099,50.4584,50.4018,50.4423,5726.0
2018-05-04 13:20:00,62.37,62.44,62.37,62.42,17986.0,50.4503,50.507,50.4503,50.4908,17986.0
2018-05-04 13:25:00,62.44,62.44,62.38,62.39,4565.0,50.507,50.507,50.4584,50.4665,4565.0
2018-05-04 13:30:00,62.38,62.4,62.38,62.38,9739.0,50.4584,50.4746,50.4584,50.4584,9739.0
2018-05-04 13:35:00,62.39,62.39,62.3,62.32,16784.0,50.4665,50.4665,50.3937,50.4099,16784.0
2018-05-04 13:40:00,62.31,62.35,62.31,62.35,10090.0,50.4018,50.4342,50.4018,50.4342,10090.0
2018-05-04 13:45:00,62.35,62.37,62.32,62.33,8774.0,50.4342,50.4503,50.4099,50.418,8774.0
2018-05-04 13:50:00,62.32,62.41,62.31,62.39,6369.0,50.4099,50.4827,50.4018,50.4665,6369.0
2018-05-04 13:55:00,62.39,62.44,62.38,62.44,5713.0,50.4665,50.507,50.4584,50.507,5713.0
2018-05-04 14:00:00,62.43,62.43,62.35,62.35,19648.0,50.4989,50.4989,50.4342,50.4342,19648.0
2018-05-04 14:05:00,62.36,62.41,62.35,62.39,10953.0,50.4423,50.4827,50.4342,50.4665,10953.0
2018-05-04 14:10:00,62.38,62.4,62.36,62.37,8728.0,50.4584,50.4746,50.4423,50.4503,8728.0
2018-05-04 14:15:00,62.37,62.37,62.3,62.3,14576.0,50.4503,50.4503,50.3937,50.3937,14576.0
2018-05-04 14:20:00,62.3,62.41,62.3,62.4,14606.0,50.3937,50.4827,50.3937,50.4746,14606.0
2018-05-04 14:25:00,62.41,62.41,62.35,62.41,21659.0,50.4827,50.4827,50.4342,50.4827,21659.0
2018-05-04 14:30:00,62.42,62.45,62.4,62.42,8636.0,50.4908,50.5151,50.4746,50.4908,8636.0
2018-05-04 14:35:00,62.42,62.45,62.42,62.45,7345.0,50.4908,50.5151,50.4908,50.5151,7345.0
2018-05-04 14:40:00,62.46,62.54,62.46,62.53,11167.0,50.5231,50.5879,50.5231,50.5798,11167.0
2018-05-04 14:45:00,62.54,62.59,62.49,62.52,6902.0,50.5879,50.6283,50.5474,50.5717,6902.0
2018-05-04 14:50:00,62.53,62.56,62.5,62.51,7702.0,50.5798,50.604,50.5555,50.5636,7702.0
2018-05-04 14:55:00,62.5,62.52,62.48,62.5,10023.0,50.5555,50.5717,50.5393,50.5555,10023.0
2018-05-04 15:00:00,62.5,62.58,62.5,62.54,10762.0,50.5555,50.6202,50.5555,50.5879,10762.0
2018-05-04 15:05:00,62.54,62.54,62.45,62.48,9034.0,50.5879,50.5879,50.5151,50.5393,9034.0
2018-05-04 15:10:00,62.48,62.54,62.47,62.53,9283.0,50.5393,50.5879,50.5312,50.5798,9283.0
2018-05-04 15:15:00,62.52,62.52,62.47,62.5,6498.0,50.5717,50.5717,50.5312,50.5555,6498.0
2018-05-04 15:20:00,62.49,62.51,62.45,62.49,8049.0,50.5474,50.5636,50.5151,50.5474,8049.0
2018-05-04 15:25:00,62.49,62.53,62.48,62.52,9584.0,50.5474,50.5798,50.5393,50.5717,9584.0
2018-05-04 15:30:00,62.51,62.52,62.5,62.51,20903.0,50.5636,50.5717,50.5555,50.5636,20903.0
2018-05-04 15:35:00,62.52,62.53,62.46,62.47,30164.0,50.5717,50.5798,50.5231,50.5312,30164.0
2018-05-04 15:40:00,62.47,62.5,62.42,62.45,26000.0,50.5312,50.5555,50.4908,50.5151,26000.0
2018-05-04 15:45:00,62.46,62.47,62.39,62.4,21217.0,50.5231,50.5312,50.4665,50.4746,21217.0
2018-05-04 15:50:00,62.4,62.4,62.32,62.34,27643.0,50.4746,50.4746,50.4099,50.4261,27643.0
2018-05-04 15:55:00,62.34,62.42,62.28,62.42,66705.0,50.4261,50.4908,50.3775,50.4908,66705.0
2018-05-07 09:30:00,62.39,62.55,62.32,62.47,44172.0,50.4665,50.5959,50.4099,50.5312,44172.0
2018-05-07 09:35:00,62.53,62.53,62.3,62.31,30369.0,50.5798,50.5798,50.3937,50.4018,30369.0
2018-05-07 09:40:00,62.31,62.6,62.28,62.54,19805.0,50.4018,50.6364,50.3775,50.5879,19805.0
2018-05-07 09:45:00,62.54,62.74,62.52,62.65,28019.0,50.5879,50.7496,50.5717,50.6768,28019.0
2018-05-07 09:50:00,62.69,62.71,62.54,62.58,10299.0,50.7092,50.7254,50.5879,50.6202,10299.0
2018-05-07 09:55:00,62.58,62.71,62.58,62.67,18545.0,50.6202,50.7254,50.6202,50.693,18545.0
2018-05-07 10:00:00,62.66,62.67,62.51,62.54,26302.0,50.6849,50.693,50.5636,50.5879,26302.0
2018-05-07 10:05:00,62.52,62.52,62.36,62.37,28620.0,50.5717,50.5717,50.4423,50.4503,28620.0
2018-05-07 10:10:00,62.35,62.38,62.26,62.27,12445.0,50.4342,50.4584,50.3614,50.3695,12445.0
2018-05-07 10:15:00,62.27,62.28,62.21,62.22,17609.0,50.3695,50.3775,50.3209,50.329,17609.0
2018-05-07 10:20:00,62.22,62.22,62.13,62.22,18496.0,50.329,50.329,50.2562,50.329,18496.0
2018-05-07 10:25:00,62.21,62.29,62.21,62.28,18145.0,50.3209,50.3856,50.3209,50.3775,18145.0
2018-05-07 10:30:00,62.27,62.3,62.17,62.19,52326.0,50.3695,50.3937,50.2886,50.3047,52326.0
2018-05-07 10:35:00,62.19,62.19,61.9,61.92,27684.0,50.3047,50.3047,50.0702,50.0863,27684.0
2018-05-07 10:40:00,61.92,61.92,61.76,61.87,40965.0,50.0863,50.0863,49.9569,50.0459,40965.0
2018-05-07 10:45:00,61.88,61.93,61.85,61.91,32646.0,50.054,50.0944,50.0297,50.0783,32646.0
2018-05-07 10:50:00,61.91,61.92,61.86,61.9,18562.0,50.0783,50.0863,50.0378,50.0702,18562.0
2018-05-07 10:55:00,61.89,62.03,61.85,62.03,19524.0,50.0621,50.1753,50.0297,50.1753,19524.0
2018-05-07 11:00:00,62.02,62.1,62.0,62.02,27655.0,50.1672,50.2319,50.1511,50.1672,27655.0
2018-05-07 11:05:00,62.02,62.02,61.88,62.01,25128.0,50.1672,50.1672,50.054,50.1591,25128.0
2018-05-07 11:10:00,62.0,62.08,61.96,62.07,14845.0,50.1511,50.2158,50.1187,50.2077,14845.0
2018-05-07 11:15:00,62.08,62.12,62.04,62.08,12416.0,50.2158,50.2481,50.1834,50.2158,12416.0
2018-05-07 11:20:00,62.08,62.11,62.01,62.08,13441.0,50.2158,50.24,50.1591,50.2158,13441.0
2018-05-07 11:25:00,62.08,62.13,62.04,62.13,11810.0,50.2158,50.2562,50.1834,50.2562,11810.0
2018-05-07 11:30:00,62.12,62.19,62.09,62.15,13365.0,50.2481,50.3047,50.2239,50.2724,13365.0
2018-05-07 11:35:00,62.16,62.22,62.15,62.17,19712.0,50.2805,50.329,50.2724,50.2886,19712.0
2018-05-07 11:40:00,62.18,62.2,62.09,62.09,9609.0,50.2967,50.3128,50.2239,50.2239,9609.0
2018-05-07 11:45:00,62.11,62.16,62.09,62.14,9488.0,50.24,50.2805,50.2239,50.2643,9488.0
2018-05-07 11:50:00,62.16,62.32,62.15,62.3,19376.0,50.2805,50.4099,50.2724,50.3937,19376.0
2018-05-07 11:55:00,62.3,62.37,62.28,62.3,42467.0,50.3937,50.4503,50.3775,50.3937,42467.0
2018-05-07 12:00:00,62.3,62.33,62.27,62.3,17029.0,50.3937,50.418,50.3695,50.3937,17029.0
2018-05-07 12:05:00,62.3,62.37,62.27,62.35,8233.0,50.3937,50.4503,50.3695,50.4342,8233.0
2018-05-07 12:10:00,62.35,62.45,62.34,62.45,3814.0,50.4342,50.5151,50.4261,50.5151,3814.0
2018-05-07 12:15:00,62.45,62.45,62.42,62.43,22465.0,50.5151,50.5151,50.4908,50.4989,22465.0
2018-05-07 12:20:00,62.44,62.45,62.34,62.35,16259.0,50.507,50.5151,50.4261,50.4342,16259.0
2018-05-07 12:25:00,62.36,62.49,62.35,62.49,5786.0,50.4423,50.5474,50.4342,50.5474,5786.0
2018-05-07 12:30:00,62.49,62.56,62.47,62.54,12618.0,50.5474,50.604,50.5312,50.5879,12618.0
2018-05-07 12:35:00,62.55,62.57,62.51,62.53,15482.0,50.5959,50.6121,50.5636,50.5798,15482.0
2018-05-07 12:40:00,62.53,62.54,62.47,62.51,8184.0,50.5798,50.5879,50.5312,50.5636,8184.0
2018-05-07 12:45:00,62.5,62.52,62.47,62.48,9571.0,50.5555,50.5717,50.5312,50.5393,9571.0
2018-05-07 12:50:00,62.47,62.55,62.46,62.51,9665.0,50.5312,50.5959,50.5231,50.5636,9665.0
2018-05-07 12:55:00,62.53,62.53,62.49,62.53,5922.0,50.5798,50.5798,50.5474,50.5798,5922.0
2018-05-07 13:00:00,62.51,62.54,62.51,62.54,6077.0,50.5636,50.5879,50.5636,50.5879,6077.0
2018-05-07 13:05:00,62.55,62.55,62.44,62.45,15025.0,50.5959,50.5959,50.507,50.5151,15025.0
2018-05-07 13:10:00,62.45,62.48,62.44,62.47,9747.0,50.5151,50.5393,50.507,50.5312,9747.0
2018-05-07 13:15:00,62.46,62.5,62.45,62.49,9012.0,50.5231,50.5555,50.5151,50.5474,9012.0
2018-05-07 13:20:00,62.48,62.54,62.48,62.54,4280.0,50.5393,50.5879,50.5393,50.5879,4280.0
2018-05-07 13:25:00,62.54,62.54,62.5,62.5,7737.0,50.5879,50.5879,50.5555,50.5555,7737.0
2018-05-07 13:30:00,62.51,62.56,62.5,62.55,7659.0,50.5636,50.604,50.5555,50.5959,7659.0
2018-05-07 13:35:00,62.55,62.55,62.51,62.55,9996.0,50.5959,50.5959,50.5636,50.5959,9996.0
2018-05-07 13:40:00,62.56,62.65,62.56,62.65,13273.0,50.604,50.6768,50.604,50.6768,13273.0
2018-05-07 13:45:00,62.64,62.64,62.58,62.6,12828.0,50.6687,50.6687,50.6202,50.6364,12828.0
2018-05-07 13:50:00,62.59,62.63,62.56,62.56,13098.0,50.6283,50.6607,50.604,50.604,13098.0
2018-05-07 13:55:00,62.56,62.57,62.53,62.55,10736.0,50.604,50.6121,50.5798,50.5959,10736.0
2018-05-07 14:00:00,62.53,62.6,62.52,62.58,17176.0,50.5798,50.6364,50.5717,50.6202,17176.0
2018-05-07 14:05:00,62.57,62.58,62.55,62.55,4306.0,50.6121,50.6202,50.5959,50.5959,4306.0
2018-05-07 14:10:00,62.55,62.57,62.51,62.52,18353.0,50.5959,50.6121,50.5636,50.5717,18353.0
2018-05-07 14:15:00,62.51,62.57,62.5,62.55,8097.0,50.5636,50.6121,50.5555,50.5959,8097.0
2018-05-07 14:20:00,62.55,62.65,62.55,62.65,19928.0,50.5959,50.6768,50.5959,50.6768,19928.0
2018-05-07 14:25:00,62.67,62.75,62.63,62.74,16795.0,50.693,50.7577,50.6607,50.7496,16795.0
2018-05-07 14:30:00,62.74,62.8,62.73,62.78,17671.0,50.7496,50.7982,50.7415,50.782,17671.0
2018-05-07 14:35:00,62.8,62.81,62.7,62.7,19816.0,50.7982,50.8063,50.7173,50.7173,19816.0
2018-05-07 14:40:00,62.71,62.75,62.66,62.67,8317.0,50.7254,50.7577,50.6849,50.693,8317.0
2018-05-07 14:45:00,62.67,62.67,62.62,62.62,12578.0,50.693,50.693,50.6526,50.6526,12578.0
2018-05-07 14:50:00,62.62,62.64,62.57,62.6,21060.0,50.6526,50.6687,50.6121,50.6364,21060.0
2018-05-07 14:55:00,62.61,62.71,62.61,62.69,13812.0,50.6445,50.7254,50.6445,50.7092,13812.0
2018-05-07 15:00:00,62.68,62.73,62.67,62.73,14483.0,50.7011,50.7415,50.693,50.7415,14483.0
2018-05-07 15:05:00,62.73,62.74,62.7,62.72,15849.0,50.7415,50.7496,50.7173,50.7335,15849.0
2018-05-07 15:10:00,62.73,62.73,62.52,62.53,23845.0,50.7415,50.7415,50.5717,50.5798,23845.0
2018-05-07 15:15:00,62.53,62.57,62.47,62.48,20705.0,50.5798,50.6121,50.5312,50.5393,20705.0
2018-05-07 15:20:00,62.47,62.49,62.38,62.45,26974.0,50.5312,50.5474,50.4584,50.5151,26974.0
2018-05-07 15:25:00,62.44,62.47,62.41,62.43,18932.0,50.507,50.5312,50.4827,50.4989,18932.0
2018-05-07 15:30:00,62.44,62.53,62.42,62.51,17919.0,50.507,50.5798,50.4908,50.5636,17919.0
2018-05-07 15:35:00,62.5,62.54,62.48,62.53,22098.0,50.5555,50.5879,50.5393,50.5798,22098.0
2018-05-07 15:40:00,62.53,62.58,62.5,62.55,26692.0,50.5798,50.6202,50.5555,50.5959,26692.0
2018-05-07 15:45:00,62.54,62.61,62.5,62.59,27154.0,50.5879,50.6445,50.5555,50.6283,27154.0
2018-05-07 15:50:00,62.6,62.67,62.5,62.56,51447.0,50.6364,50.693,50.5555,50.604,51447.0
2018-05-07 15:55:00,62.56,62.58,62.53,62.55,63105.0,50.604,50.6202,50.5798,50.5959,63105.0
2018-05-08 09:30:00,61.55,61.87,61.55,61.72,49459.0,50.2397,50.5009,50.2397,50.3785,49459.0
2018-05-08 09:35:00,61.72,61.72,61.51,61.53,12023.0,50.3785,50.3785,50.2071,50.2234,12023.0
2018-05-08 09:40:00,61.55,61.65,61.55,61.6,14971.0,50.2397,50.3214,50.2397,50.2805,14971.0
2018-05-08 09:45:00,61.62,61.62,61.46,61.5,8716.0,50.2969,50.2969,50.1663,50.1989,8716.0
2018-05-08 09:50:00,61.49,61.51,61.29,61.33,18823.0,50.1908,50.2071,50.0275,50.0602,18823.0
2018-05-08 09:55:00,61.32,61.44,61.32,61.44,7988.0,50.052,50.1499,50.052,50.1499,7988.0
2018-05-08 10:00:00,61.41,61.49,61.39,61.41,12374.0,50.1255,50.1908,50.1091,50.1255,12374.0
2018-05-08 10:05:00,61.4,61.51,61.4,61.49,9513.0,50.1173,50.2071,50.1173,50.1908,9513.0
2018-05-08 10:10:00,61.45,61.48,61.38,61.41,13033.0,50.1581,50.1826,50.101,50.1255,13033.0
2018-05-08 10:15:00,61.43,61.45,61.36,61.43,12462.0,50.1418,50.1581,50.0847,50.1418,12462.0
2018-05-08 10:20:00,61.42,61.43,61.3,61.33,13578.0,50.1336,50.1418,50.0357,50.0602,13578.0
2018-05-08 10:25:00,61.34,61.42,61.33,61.42,12684.0,50.0683,50.1336,50.0602,50.1336,12684.0
2018-05-08 10:30:00,61.43,61.68,61.43,61.68,14745.0,50.1418,50.3458,50.1418,50.3458,14745.0
2018-05-08 10:35:00,61.67,61.71,61.57,61.59,8332.0,50.3377,50.3703,50.2561,50.2724,8332.0
2018-05-08 10:40:00,61.61,61.65,61.59,61.64,16562.0,50.2887,50.3214,50.2724,50.3132,16562.0
2018-05-08 10:45:00,61.62,61.66,61.57,61.57,9957.0,50.2969,50.3295,50.2561,50.2561,9957.0
2018-05-08 10:50:00,61.57,61.66,61.55,61.63,12939.0,50.2561,50.3295,50.2397,50.305,12939.0
2018-05-08 10:55:00,61.63,61.68,61.58,61.6,10583.0,50.305,50.3458,50.2642,50.2805,10583.0
2018-05-08 11:00:00,61.6,61.66,61.56,61.65,10894.0,50.2805,50.3295,50.2479,50.3214,10894.0
2018-05-08 11:05:00,61.64,61.68,61.63,61.64,12331.0,50.3132,50.3458,50.305,50.3132,12331.0
2018-05-08 11:10:00,61.65,61.86,61.65,61.84,7890.0,50.3214,50.4928,50.3214,50.4764,7890.0
2018-05-08 11:15:00,61.83,61.92,61.82,61.82,9929.0,50.4683,50.5417,50.4601,50.4601,9929.0
2018-05-08 11:20:00,61.82,61.91,61.76,61.77,17326.0,50.4601,50.5336,50.4111,50.4193,17326.0
2018-05-08 11:25:00,61.75,61.85,61.75,61.84,9560.0,50.403,50.4846,50.403,50.4764,9560.0
2018-05-08 11:30:00,61.83,61.83,61.73,61.73,7091.0,50.4683,50.4683,50.3867,50.3867,7091.0
2018-05-08 11:35:00,61.75,61.75,61.64,61.64,8660.0,50.403,50.403,50.3132,50.3132,8660.0
2018-05-08 11:40:00,61.66,61.7,61.66,61.69,7100.0,50.3295,50.3622,50.3295,50.354,7100.0
2018-05-08 11:45:00,61.7,61.75,61.69,61.7,6718.0,50.3622,50.403,50.354,50.3622,6718.0
2018-05-08 11:50:00,61.69,61.75,61.62,61.69,28984.0,50.354,50.403,50.2969,50.354,28984.0
2018-05-08 11:55:00,61.69,61.71,61.64,61.64,7296.0,50.354,50.3703,50.3132,50.3132,7296.0
2018-05-08 12:00:00,61.65,61.68,61.61,61.61,5349.0,50.3214,50.3458,50.2887,50.2887,5349.0
2018-05-08 12:05:00,61.61,61.66,61.58,61.64,8754.0,50.2887,50.3295,50.2642,50.3132,8754.0
2018-05-08 12:10:00,61.62,61.65,61.62,61.63,2425.0,50.2969,50.3214,50.2969,50.305,2425.0
2018-05-08 12:15:00,61.63,61.67,61.59,61.64,10660.0,50.305,50.3377,50.2724,50.3132,10660.0
2018-05-08 12:20:00,61.65,61.69,61.64,61.64,7688.0,50.3214,50.354,50.3132,50.3132,7688.0
2018-05-08 12:25:00,61.64,61.65,61.58,61.62,7677.0,50.3132,50.3214,50.2642,50.2969,7677.0
2018-05-08 12:30:00,61.6,61.67,61.6,61.66,7527.0,50.2805,50.3377,50.2805,50.3295,7527.0
2018-05-08 12:35:00,61.65,61.65,61.61,61.61,5643.0,50.3214,50.3214,50.2887,50.2887,5643.0
2018-05-08 12:40:00,61.6,61.64,61.6,61.63,4561.0,50.2805,50.3132,50.2805,50.305,4561.0
2018-05-08 12:45:00,61.63,61.65,61.62,61.64,3959.0,50.305,50.3214,50.2969,50.3132,3959.0
2018-05-08 12:50:00,61.64,61.65,61.56,61.57,18895.0,50.3132,50.3214,50.2479,50.2561,18895.0
2018-05-08 12:55:00,61.56,61.56,61.5,61.55,10003.0,50.2479,50.2479,50.1989,50.2397,10003.0
2018-05-08 13:00:00,61.54,61.65,61.54,61.56,9615.0,50.2316,50.3214,50.2316,50.2479,9615.0
2018-05-08 13:05:00,61.58,61.6,61.57,61.59,2300.0,50.2642,50.2805,50.2561,50.2724,2300.0
2018-05-08 13:10:00,61.58,61.59,61.55,61.58,3613.0,50.2642,50.2724,50.2397,50.2642,3613.0
2018-05-08 13:15:00,61.59,61.6,61.55,61.55,7645.0,50.2724,50.2805,50.2397,50.2397,7645.0
2018-05-08 13:20:00,61.57,61.59,61.54,61.56,2334.0,50.2561,50.2724,50.2316,50.2479,2334.0
2018-05-08 13:25:00,61.57,61.65,61.57,61.62,3759.0,50.2561,50.3214,50.2561,50.2969,3759.0
2018-05-08 13:30:00,61.62,61.67,61.62,61.63,6407.0,50.2969,50.3377,50.2969,50.305,6407.0
2018-05-08 13:35:00,61.63,61.66,61.63,61.66,3123.0,50.305,50.3295,50.305,50.3295,3123.0
2018-05-08 13:40:00,61.65,61.67,61.63,61.67,4954.0,50.3214,50.3377,50.305,50.3377,4954.0
2018-05-08 13:45:00,61.67,61.69,61.65,61.67,3365.0,50.3377,50.354,50.3214,50.3377,3365.0
2018-05-08 13:50:00,61.66,61.68,61.66,61.67,5110.0,50.3295,50.3458,50.3295,50.3377,5110.0
2018-05-08 13:55:00,61.66,61.68,61.63,61.64,5980.0,50.3295,50.3458,50.305,50.3132,5980.0
2018-05-08 14:00:00,61.65,61.71,61.64,61.71,10548.0,50.3214,50.3703,50.3132,50.3703,10548.0
2018-05-08 14:05:00,61.7,61.71,61.63,61.65,10077.0,50.3622,50.3703,50.305,50.3214,10077.0
2018-05-08 14:10:00,61.62,61.64,61.54,61.54,7993.0,50.2969,50.3132,50.2316,50.2316,7993.0
2018-05-08 14:15:00,61.55,61.56,61.48,61.54,7518.0,50.2397,50.2479,50.1826,50.2316,7518.0
2018-05-08 14:20:00,61.54,61.65,61.5,61.62,12073.0,50.2316,50.3214,50.1989,50.2969,12073.0
2018-05-08 14:25:00,61.63,61.7,61.6,61.64,11774.0,50.305,50.3622,50.2805,50.3132,11774.0
2018-05-08 14:30:00,61.63,61.64,61.54,61.56,8881.0,50.305,50.3132,50.2316,50.2479,8881.0
2018-05-08 14:35:00,61.55,61.58,61.47,61.47,5598.0,50.2397,50.2642,50.1744,50.1744,5598.0
2018-05-08 14:40:00,61.46,61.46,61.33,61.39,18625.0,50.1663,50.1663,50.0602,50.1091,18625.0
2018-05-08 14:45:00,61.4,61.45,61.38,61.45,9834.0,50.1173,50.1581,50.101,50.1581,9834.0
2018-05-08 14:50:00,61.44,61.55,61.42,61.52,9145.0,50.1499,50.2397,50.1336,50.2152,9145.0
2018-05-08 14:55:00,61.5,61.54,61.45,61.45,9946.0,50.1989,50.2316,50.1581,50.1581,9946.0
2018-05-08 15:00:00,61.46,61.55,61.41,61.55,22485.0,50.1663,50.2397,50.1255,50.2397,22485.0
2018-05-08 15:05:00,61.56,61.59,61.55,61.59,8773.0,50.2479,50.2724,50.2397,50.2724,8773.0
2018-05-08 15:10:00,61.58,61.64,61.56,61.62,12033.0,50.2642,50.3132,50.2479,50.2969,12033.0
2018-05-08 15:15:00,61.62,61.62,61.55,61.6,12190.0,50.2969,50.2969,50.2397,50.2805,12190.0
2018-05-08 15:20:00,61.6,61.64,61.59,61.59,12900.0,50.2805,50.3132,50.2724,50.2724,12900.0
2018-05-08 15:25:00,61.59,61.61,61.57,61.6,10636.0,50.2724,50.2887,50.2561,50.2805,10636.0
2018-05-08 15:30:00,61.6,61.66,61.59,61.63,10459.0,50.2805,50.3295,50.2724,50.305,10459.0
2018-05-08 15:35:00,61.64,61.66,61.63,61.64,18356.0,50.3132,50.3295,50.305,50.3132,18356.0
2018-05-08 15:40:00,61.65,61.68,61.64,61.65,15406.0,50.3214,50.3458,50.3132,50.3214,15406.0
2018-05-08 15:45:00,61.65,61.65,61.54,61.54,29328.0,50.3214,50.3214,50.2316,50.2316,29328.0
2018-05-08 15:50:00,61.55,61.58,61.41,61.55,60032.0,50.2397,50.2642,50.1255,50.2397,60032.0
2018-05-08 15:55:00,61.54,61.59,61.52,61.58,103994.0,50.2316,50.2724,50.2152,50.2642,103994.0
2018-05-09 09:30:00,61.75,61.95,61.6,61.83,37170.0,50.403,50.5662,50.2805,50.4683,37170.0
2018-05-09 09:35:00,61.92,62.01,61.88,61.88,4909.0,50.5417,50.6152,50.5091,50.5091,4909.0
2018-05-09 09:40:00,61.84,61.93,61.8,61.86,17599.0,50.4764,50.5499,50.4438,50.4928,17599.0
2018-05-09 09:45:00,61.84,62.04,61.83,62.04,9586.0,50.4764,50.6397,50.4683,50.6397,9586.0
2018-05-09 09:50:00,62.05,62.12,61.96,62.01,26008.0,50.6479,50.705,50.5744,50.6152,26008.0
2018-05-09 09:55:00,62.02,62.09,62.01,62.09,8081.0,50.6234,50.6805,50.6152,50.6805,8081.0
2018-05-09 10:00:00,62.09,62.09,62.02,62.02,8373.0,50.6805,50.6805,50.6234,50.6234,8373.0
2018-05-09 10:05:00,62.03,62.04,61.92,61.98,9298.0,50.6315,50.6397,50.5417,50.5907,9298.0
2018-05-09 10:10:00,61.97,61.97,61.9,61.91,5228.0,50.5826,50.5826,50.5254,50.5336,5228.0
2018-05-09 10:15:00,61.92,61.94,61.85,61.91,7302.0,50.5417,50.5581,50.4846,50.5336,7302.0
2018-05-09 10:20:00,61.93,61.93,61.85,61.85,4649.0,50.5499,50.5499,50.4846,50.4846,4649.0
2018-05-09 10:25:00,61.85,61.87,61.8,61.81,7528.0,50.4846,50.5009,50.4438,50.452,7528.0
2018-05-09 10:30:00,61.83,61.88,61.74,61.77,9686.0,50.4683,50.5091,50.3948,50.4193,9686.0
2018-05-09 10:35:00,61.79,61.81,61.75,61.81,4544.0,50.4356,50.452,50.403,50.452,4544.0
2018-05-09 10:40:00,61.8,61.86,61.8,61.8,5868.0,50.4438,50.4928,50.4438,50.4438,5868.0
2018-05-09 10:45:00,61.8,61.87,61.8,61.83,8035.0,50.4438,50.5009,50.4438,50.4683,8035.0
2018-05-09 10:50:00,61.83,61.83,61.75,61.76,7893.0,50.4683,50.4683,50.403,50.4111,7893.0
2018-05-09 10:55:00,61.74,61.74,61.6,61.61,15156.0,50.3948,50.3948,50.2805,50.2887,15156.0
2018-05-09 11:00:00,61.61,61.62,61.57,61.57,8270.0,50.2887,50.2969,50.2561,50.2561,8270.0
2018-05-09 11:05:00,61.56,61.6,61.51,61.6,6928.0,50.2479,50.2805,50.2071,50.2805,6928.0
2018-05-09 11:10:00,61.6,61.61,61.56,61.57,16394.0,50.2805,50.2887,50.2479,50.2561,16394.0
2018-05-09 11:15:00,61.55,61.57,61.51,61.54,13744.0,50.2397,50.2561,50.2071,50.2316,13744.0
2018-05-09 11:20:00,61.55,61.66,61.55,61.62,11324.0,50.2397,50.3295,50.2397,50.2969,11324.0
2018-05-09 11:25:00,61.62,61.7,61.61,61.63,8913.0,50.2969,50.3622,50.2887,50.305,8913.0
2018-05-09 11:30:00,61.63,61.68,61.62,61.64,5864.0,50.305,50.3458,50.2969,50.3132,5864.0
2018-05-09 11:35:00,61.64,61.65,61.6,61.63,2600.0,50.3132,50.3214,50.2805,50.305,2600.0
2018-05-09 11:40:00,61.63,61.67,61.58,61.63,2200.0,50.305,50.3377,50.2642,50.305,2200.0
2018-05-09 11:45:00,61.63,61.63,61.59,61.63,2693.0,50.305,50.305,50.2724,50.305,2693.0
2018-05-09 11:50:00,61.62,61.65,61.61,61.63,4198.0,50.2969,50.3214,50.2887,50.305,4198.0
2018-05-09 11:55:00,61.63,61.68,61.6,61.63,9693.0,50.305,50.3458,50.2805,50.305,9693.0
2018-05-09 12:00:00,61.63,61.66,61.61,61.65,3029.0,50.305,50.3295,50.2887,50.3214,3029.0
2018-05-09 12:05:00,61.65,61.67,61.59,61.6,4958.0,50.3214,50.3377,50.2724,50.2805,4958.0
2018-05-09 12:10:00,61.59,61.65,61.59,61.64,3830.0,50.2724,50.3214,50.2724,50.3132,3830.0
2018-05-09 12:15:00,61.66,61.68,61.65,61.66,1330.0,50.3295,50.3458,50.3214,50.3295,1330.0
2018-05-09 12:20:00,61.67,61.82,61.66,61.81,9125.0,50.3377,50.4601,50.3295,50.452,9125.0
2018-05-09 12:25:00,61.81,61.89,61.79,61.88,8873.0,50.452,50.5173,50.4356,50.5091,8873.0
2018-05-09 12:30:00,61.86,61.96,61.86,61.94,9833.0,50.4928,50.5744,50.4928,50.5581,9833.0
2018-05-09 12:35:00,61.93,61.95,61.79,61.79,25022.0,50.5499,50.5662,50.4356,50.4356,25022.0
2018-05-09 12:40:00,61.8,61.82,61.78,61.81,9736.0,50.4438,50.4601,50.4275,50.452,9736.0
2018-05-09 12:45:00,61.81,61.93,61.81,61.93,18492.0,50.452,50.5499,50.452,50.5499,18492.0
2018-05-09 12:50:00,61.91,61.96,61.91,61.96,4902.0,50.5336,50.5744,50.5336,50.5744,4902.0
2018-05-09 12:55:00,61.96,62.02,61.95,61.98,7569.0,50.5744,50.6234,50.5662,50.5907,7569.0
2018-05-09 13:00:00,61.99,62.1,61.97,62.04,7988.0,50.5989,50.6887,50.5826,50.6397,7988.0
2018-05-09 13:05:00,62.04,62.06,62.01,62.06,2300.0,50.6397,50.656,50.6152,50.656,2300.0
2018-05-09 13:10:00,62.07,62.09,62.04,62.04,10752.0,50.6642,50.6805,50.6397,50.6397,10752.0
2018-05-09 13:15:00,62.06,62.12,62.04,62.09,10707.0,50.656,50.705,50.6397,50.6805,10707.0
2018-05-09 13:20:00,62.12,62.18,62.1,62.15,5838.0,50.705,50.754,50.6887,50.7295,5838.0
2018-05-09 13:25:00,62.14,62.15,62.06,62.15,5400.0,50.7213,50.7295,50.656,50.7295,5400.0
2018-05-09 13:30:00,62.16,62.27,62.15,62.22,8508.0,50.7376,50.8274,50.7295,50.7866,8508.0
2018-05-09 13:35:00,62.24,62.3,62.24,62.3,5581.0,50.8029,50.8519,50.8029,50.8519,5581.0
2018-05-09 13:40:00,62.29,62.3,62.23,62.23,9663.0,50.8438,50.8519,50.7948,50.7948,9663.0
2018-05-09 13:45:00,62.25,62.31,62.23,62.3,15767.0,50.8111,50.8601,50.7948,50.8519,15767.0
2018-05-09 13:50:00,62.29,62.29,62.22,62.28,8291.0,50.8438,50.8438,50.7866,50.8356,8291.0
2018-05-09 13:55:00,62.29,62.29,62.24,62.28,6288.0,50.8438,50.8438,50.8029,50.8356,6288.0
2018-05-09 14:00:00,62.29,62.29,62.24,62.25,3578.0,50.8438,50.8438,50.8029,50.8111,3578.0
2018-05-09 14:05:00,62.25,62.28,62.18,62.24,10848.0,50.8111,50.8356,50.754,50.8029,10848.0
2018-05-09 14:10:00,62.27,62.29,62.23,62.25,9092.0,50.8274,50.8438,50.7948,50.8111,9092.0
2018-05-09 14:15:00,62.24,62.28,62.23,62.25,7811.0,50.8029,50.8356,50.7948,50.8111,7811.0
2018-05-09 14:20:00,62.26,62.28,62.19,62.22,10728.0,50.8193,50.8356,50.7621,50.7866,10728.0
2018-05-09 14:25:00,62.23,62.29,62.19,62.25,7838.0,50.7948,50.8438,50.7621,50.8111,7838.0
2018-05-09 14:30:00,62.25,62.28,62.21,62.25,22876.0,50.8111,50.8356,50.7785,50.8111,22876.0
2018-05-09 14:35:00,62.28,62.3,62.24,62.26,12199.0,50.8356,50.8519,50.8029,50.8193,12199.0
2018-05-09 14:40:00,62.29,62.3,62.25,62.26,12904.0,50.8438,50.8519,50.8111,50.8193,12904.0
2018-05-09 14:45:00,62.26,62.34,62.25,62.33,17383.0,50.8193,50.8846,50.8111,50.8764,17383.0
2018-05-09 14:50:00,62.32,62.37,62.25,62.26,25265.0,50.8682,50.9091,50.8111,50.8193,25265.0
2018-05-09 14:55:00,62.27,62.32,62.24,62.3,4497.0,50.8274,50.8682,50.8029,50.8519,4497.0
2018-05-09 15:00:00,62.29,62.29,62.21,62.21,7130.0,50.8438,50.8438,50.7785,50.7785,7130.0
2018-05-09 15:05:00,62.22,62.26,62.19,62.19,22387.0,50.7866,50.8193,50.7621,50.7621,22387.0
2018-05-09 15:10:00,62.17,62.21,62.15,62.15,13535.0,50.7458,50.7785,50.7295,50.7295,13535.0
2018-05-09 15:15:00,62.16,62.17,62.09,62.11,14613.0,50.7376,50.7458,50.6805,50.6968,14613.0
2018-05-09 15:20:00,62.11,62.15,62.1,62.13,17461.0,50.6968,50.7295,50.6887,50.7132,17461.0
2018-05-09 15:25:00,62.13,62.16,62.11,62.12,25854.0,50.7132,50.7376,50.6968,50.705,25854.0
2018-05-09 15:30:00,62.12,62.16,62.07,62.08,15738.0,50.705,50.7376,50.6642,50.6723,15738.0
2018-05-09 15:35:00,62.08,62.13,62.08,62.11,18462.0,50.6723,50.7132,50.6723,50.6968,18462.0
2018-05-09 15:40:00,62.1,62.12,62.07,62.08,18336.0,50.6887,50.705,50.6642,50.6723,18336.0
2018-05-09 15:45:00,62.09,62.18,62.07,62.18,51894.0,50.6805,50.754,50.6642,50.754,51894.0
2018-05-09 15:50:00,62.18,62.27,62.18,62.24,69625.0,50.754,50.8274,50.754,50.8029,69625.0
2018-05-09 15:55:00,62.23,62.26,62.19,62.21,127109.0,50.7948,50.8193,50.7621,50.7785,127109.0
2018-05-10 09:30:00,62.39,62.53,61.92,62.44,19977.0,50.9254,51.0397,50.5417,50.9662,19977.0
2018-05-10 09:35:00,62.41,62.52,62.41,62.52,13590.0,50.9417,51.0315,50.9417,51.0315,13590.0
2018-05-10 09:40:00,62.48,62.5,62.35,62.35,5300.0,50.9988,51.0152,50.8927,50.8927,5300.0
2018-05-10 09:45:00,62.41,62.45,62.37,62.43,6207.0,50.9417,50.9744,50.9091,50.958,6207.0
2018-05-10 09:50:00,62.45,62.48,62.43,62.45,4300.0,50.9744,50.9988,50.958,50.9744,4300.0
2018-05-10 09:55:00,62.47,62.49,62.43,62.45,4662.0,50.9907,51.007,50.958,50.9744,4662.0
2018-05-10 10:00:00,62.43,62.44,62.39,62.42,4523.0,50.958,50.9662,50.9254,50.9499,4523.0
2018-05-10 10:05:00,62.44,62.44,62.37,62.39,5096.0,50.9662,50.9662,50.9091,50.9254,5096.0
2018-05-10 10:10:00,62.41,62.47,62.38,62.46,7900.0,50.9417,50.9907,50.9172,50.9825,7900.0
2018-05-10 10:15:00,62.46,62.46,62.33,62.37,7307.0,50.9825,50.9825,50.8764,50.9091,7307.0
2018-05-10 10:20:00,62.37,62.4,62.33,62.34,6825.0,50.9091,50.9335,50.8764,50.8846,6825.0
2018-05-10 10:25:00,62.35,62.45,62.35,62.44,7237.0,50.8927,50.9744,50.8927,50.9662,7237.0
2018-05-10 10:30:00,62.44,62.44,62.4,62.42,12196.0,50.9662,50.9662,50.9335,50.9499,12196.0
2018-05-10 10:35:00,62.43,62.48,62.4,62.47,10350.0,50.958,50.9988,50.9335,50.9907,10350.0
2018-05-10 10:40:00,62.46,62.55,62.46,62.52,11556.0,50.9825,51.056,50.9825,51.0315,11556.0
2018-05-10 10:45:00,62.52,62.61,62.5,62.61,11031.0,51.0315,51.105,51.0152,51.105,11031.0
2018-05-10 10:50:00,62.62,62.62,62.52,62.57,8478.0,51.1131,51.1131,51.0315,51.0723,8478.0
2018-05-10 10:55:00,62.56,62.69,62.56,62.68,22802.0,51.0641,51.1703,51.0641,51.1621,22802.0
2018-05-10 11:00:00,62.7,62.72,62.65,62.66,7737.0,51.1784,51.1947,51.1376,51.1458,7737.0
2018-05-10 11:05:00,62.65,62.67,62.63,62.65,5388.0,51.1376,51.1539,51.1213,51.1376,5388.0
2018-05-10 11:10:00,62.65,62.66,62.64,62.65,8986.0,51.1376,51.1458,51.1294,51.1376,8986.0
2018-05-10 11:15:00,62.65,62.69,62.65,62.66,8924.0,51.1376,51.1703,51.1376,51.1458,8924.0
2018-05-10 11:20:00,62.67,62.73,62.65,62.72,10305.0,51.1539,51.2029,51.1376,51.1947,10305.0
2018-05-10 11:25:00,62.72,62.72,62.66,62.7,20129.0,51.1947,51.1947,51.1458,51.1784,20129.0
2018-05-10 11:30:00,62.7,62.74,62.69,62.7,8094.0,51.1784,51.2111,51.1703,51.1784,8094.0
2018-05-10 11:35:00,62.7,62.76,62.7,62.73,6449.0,51.1784,51.2274,51.1784,51.2029,6449.0
2018-05-10 11:40:00,62.73,62.77,62.71,62.73,6815.0,51.2029,51.2356,51.1866,51.2029,6815.0
2018-05-10 11:45:00,62.73,62.76,62.73,62.76,5217.0,51.2029,51.2274,51.2029,51.2274,5217.0
2018-05-10 11:50:00,62.77,62.79,62.68,62.71,11784.0,51.2356,51.2519,51.1621,51.1866,11784.0
2018-05-10 11:55:00,62.71,62.73,62.66,62.68,9361.0,51.1866,51.2029,51.1458,51.1621,9361.0
2018-05-10 12:00:00,62.68,62.69,62.66,62.66,1053.0,51.1621,51.1703,51.1458,51.1458,1053.0
2018-05-10 12:05:00,62.68,62.7,62.66,62.69,10723.0,51.1621,51.1784,51.1458,51.1703,10723.0
2018-05-10 12:10:00,62.7,62.77,62.68,62.75,10692.0,51.1784,51.2356,51.1621,51.2192,10692.0
2018-05-10 12:15:00,62.75,62.75,62.72,62.74,4137.0,51.2192,51.2192,51.1947,51.2111,4137.0
2018-05-10 12:20:00,62.74,62.74,62.72,62.72,7220.0,51.2111,51.2111,51.1947,51.1947,7220.0
2018-05-10 12:25:00,62.73,62.79,62.73,62.79,8453.0,51.2029,51.2519,51.2029,51.2519,8453.0
2018-05-10 12:30:00,62.79,62.79,62.77,62.78,6919.0,51.2519,51.2519,51.2356,51.2437,6919.0
2018-05-10 12:35:00,62.78,62.83,62.78,62.83,6365.0,51.2437,51.2845,51.2437,51.2845,6365.0
2018-05-10 12:40:00,62.81,62.85,62.8,62.84,9451.0,51.2682,51.3009,51.26,51.2927,9451.0
2018-05-10 12:45:00,62.84,62.87,62.84,62.87,6201.0,51.2927,51.3172,51.2927,51.3172,6201.0
2018-05-10 12:50:00,62.87,62.94,62.85,62.94,71427.0,51.3172,51.3743,51.3009,51.3743,71427.0
2018-05-10 12:55:00,62.95,63.08,62.94,63.02,36142.0,51.3825,51.4886,51.3743,51.4396,36142.0
2018-05-10 13:00:00,63.02,63.13,63.02,63.12,12729.0,51.4396,51.5294,51.4396,51.5212,12729.0
2018-05-10 13:05:00,63.12,63.14,63.11,63.11,8982.0,51.5212,51.5376,51.5131,51.5131,8982.0
2018-05-10 13:10:00,63.12,63.14,63.09,63.1,6406.0,51.5212,51.5376,51.4967,51.5049,6406.0
2018-05-10 13:15:00,63.1,63.11,63.08,63.1,5320.0,51.5049,51.5131,51.4886,51.5049,5320.0
2018-05-10 13:20:00,63.1,63.13,63.09,63.13,10113.0,51.5049,51.5294,51.4967,51.5294,10113.0
2018-05-10 13:25:00,63.11,63.12,63.08,63.09,9779.0,51.5131,51.5212,51.4886,51.4967,9779.0
2018-05-10 13:30:00,63.08,63.13,63.06,63.1,13098.0,51.4886,51.5294,51.4723,51.5049,13098.0
2018-05-10 13:35:00,63.09,63.11,63.04,63.05,6492.0,51.4967,51.5131,51.4559,51.4641,6492.0
2018-05-10 13:40:00,63.04,63.06,63.01,63.05,12658.0,51.4559,51.4723,51.4315,51.4641,12658.0
2018-05-10 13:45:00,63.04,63.04,62.98,62.98,11561.0,51.4559,51.4559,51.407,51.407,11561.0
2018-05-10 13:50:00,62.97,63.01,62.96,62.98,3769.0,51.3988,51.4315,51.3906,51.407,3769.0
2018-05-10 13:55:00,62.97,63.04,62.96,63.04,8054.0,51.3988,51.4559,51.3906,51.4559,8054.0
2018-05-10 14:00:00,63.04,63.05,62.96,62.98,13151.0,51.4559,51.4641,51.3906,51.407,13151.0
2018-05-10 14:05:00,62.98,63.0,62.96,63.0,16712.0,51.407,51.4233,51.3906,51.4233,16712.0
2018-05-10 14:10:00,62.99,63.03,62.96,63.03,8161.0,51.4151,51.4478,51.3906,51.4478,8161.0
2018-05-10 14:15:00,63.03,63.05,62.99,62.99,9017.0,51.4478,51.4641,51.4151,51.4151,9017.0
2018-05-10 14:20:00,62.99,63.03,62.94,62.99,10546.0,51.4151,51.4478,51.3743,51.4151,10546.0
2018-05-10 14:25:00,62.98,62.99,62.95,62.98,7948.0,51.407,51.4151,51.3825,51.407,7948.0
2018-05-10 14:30:00,62.98,62.99,62.94,62.94,7099.0,51.407,51.4151,51.3743,51.3743,7099.0
2018-05-10 14:35:00,62.93,62.94,62.87,62.89,6901.0,51.3662,51.3743,51.3172,51.3335,6901.0
2018-05-10 14:40:00,62.9,62.96,62.87,62.95,10486.0,51.3417,51.3906,51.3172,51.3825,10486.0
2018-05-10 14:45:00,62.96,63.0,62.95,63.0,6348.0,51.3906,51.4233,51.3825,51.4233,6348.0
2018-05-10 14:50:00,62.99,63.0,62.95,62.95,9400.0,51.4151,51.4233,51.3825,51.3825,9400.0
2018-05-10 14:55:00,62.94,62.97,62.92,62.97,8417.0,51.3743,51.3988,51.358,51.3988,8417.0
2018-05-10 15:00:00,62.98,63.01,62.93,62.93,18435.0,51.407,51.4315,51.3662,51.3662,18435.0
2018-05-10 15:05:00,62.93,62.95,62.89,62.92,8358.0,51.3662,51.3825,51.3335,51.358,8358.0
2018-05-10 15:10:00,62.91,62.94,62.82,62.92,18034.0,51.3498,51.3743,51.2764,51.358,18034.0
2018-05-10 15:15:00,62.92,62.94,62.89,62.91,11696.0,51.358,51.3743,51.3335,51.3498,11696.0
2018-05-10 15:20:00,62.91,62.92,62.89,62.92,11042.0,51.3498,51.358,51.3335,51.358,11042.0
2018-05-10 15:25:00,62.91,62.96,62.89,62.94,13734.0,51.3498,51.3906,51.3335,51.3743,13734.0
2018-05-10 15:30:00,62.94,62.95,62.89,62.94,13697.0,51.3743,51.3825,51.3335,51.3743,13697.0
2018-05-10 15:35:00,62.94,62.97,62.92,62.95,16174.0,51.3743,51.3988,51.358,51.3825,16174.0
2018-05-10 15:40:00,62.95,62.97,62.93,62.94,17594.0,51.3825,51.3988,51.3662,51.3743,17594.0
2018-05-10 15:45:00,62.94,62.97,62.93,62.96,42158.0,51.3743,51.3988,51.3662,51.3906,42158.0
2018-05-10 15:50:00,62.96,63.03,62.95,62.96,38086.0,51.3906,51.4478,51.3825,51.3906,38086.0
2018-05-10 15:55:00,62.95,63.0,62.94,62.99,74019.0,51.3825,51.4233,51.3743,51.4151,74019.0
2018-05-11 09:30:00,62.93,63.01,62.74,62.86,21149.0,51.3662,51.4315,51.2111,51.309,21149.0
2018-05-11 09:35:00,62.86,62.95,62.86,62.87,2857.0,51.309,51.3825,51.309,51.3172,2857.0
2018-05-11 09:40:00,62.89,62.92,62.78,62.9,3860.0,51.3335,51.358,51.2437,51.3417,3860.0
2018-05-11 09:45:00,62.92,62.99,62.92,62.97,2538.0,51.358,51.4151,51.358,51.3988,2538.0
2018-05-11 09:50:00,62.96,63.08,62.96,63.07,9511.0,51.3906,51.4886,51.3906,51.4804,9511.0
2018-05-11 09:55:00,63.06,63.18,63.02,63.18,104395.0,51.4723,51.5702,51.4396,51.5702,104395.0
2018-05-11 10:00:00,63.21,63.21,63.15,63.17,10247.0,51.5947,51.5947,51.5457,51.562,10247.0
2018-05-11 10:05:00,63.16,63.19,63.11,63.19,7900.0,51.5539,51.5784,51.5131,51.5784,7900.0
2018-05-11 10:10:00,63.2,63.25,63.18,63.24,10187.0,51.5865,51.6273,51.5702,51.6192,10187.0
2018-05-11 10:15:00,63.25,63.25,63.14,63.19,5946.0,51.6273,51.6273,51.5376,51.5784,5946.0
2018-05-11 10:20:00,63.19,63.31,63.18,63.3,12757.0,51.5784,51.6763,51.5702,51.6682,12757.0
2018-05-11 10:25:00,63.31,63.33,63.28,63.33,13474.0,51.6763,51.6926,51.6518,51.6926,13474.0
2018-05-11 10:30:00,63.34,63.41,63.28,63.37,20659.0,51.7008,51.7579,51.6518,51.7253,20659.0
2018-05-11 10:35:00,63.36,63.4,63.32,63.33,6246.0,51.7171,51.7498,51.6845,51.6926,6246.0
2018-05-11 10:40:00,63.33,63.41,63.32,63.4,9427.0,51.6926,51.7579,51.6845,51.7498,9427.0
2018-05-11 10:45:00,63.4,63.43,63.38,63.4,12011.0,51.7498,51.7743,51.7335,51.7498,12011.0
2018-05-11 10:50:00,63.4,63.42,63.39,63.42,12039.0,51.7498,51.7661,51.7416,51.7661,12039.0
2018-05-11 10:55:00,63.42,63.51,63.4,63.5,22869.0,51.7661,51.8396,51.7498,51.8314,22869.0
2018-05-11 11:00:00,63.5,63.51,63.42,63.43,11427.0,51.8314,51.8396,51.7661,51.7743,11427.0
2018-05-11 11:05:00,63.41,63.41,63.31,63.31,7848.0,51.7579,51.7579,51.6763,51.6763,7848.0
2018-05-11 11:10:00,63.32,63.34,63.27,63.31,7047.0,51.6845,51.7008,51.6437,51.6763,7047.0
2018-05-11 11:15:00,63.32,63.33,63.26,63.26,5570.0,51.6845,51.6926,51.6355,51.6355,5570.0
2018-05-11 11:20:00,63.25,63.38,63.25,63.37,8091.0,51.6273,51.7335,51.6273,51.7253,8091.0
2018-05-11 11:25:00,63.38,63.42,63.35,63.36,5800.0,51.7335,51.7661,51.709,51.7171,5800.0
2018-05-11 11:30:00,63.36,63.38,63.32,63.34,9700.0,51.7171,51.7335,51.6845,51.7008,9700.0
2018-05-11 11:35:00,63.35,63.36,63.3,63.34,34085.0,51.709,51.7171,51.6682,51.7008,34085.0
2018-05-11 11:40:00,63.35,63.4,63.35,63.37,5953.0,51.709,51.7498,51.709,51.7253,5953.0
2018-05-11 11:45:00,63.37,63.38,63.36,63.38,4462.0,51.7253,51.7335,51.7171,51.7335,4462.0
2018-05-11 11:50:00,63.39,63.41,63.37,63.39,4163.0,51.7416,51.7579,51.7253,51.7416,4163.0
2018-05-11 11:55:00,63.38,63.41,63.38,63.41,2200.0,51.7335,51.7579,51.7335,51.7579,2200.0
2018-05-11 12:00:00,63.41,63.41,63.35,63.38,7827.0,51.7579,51.7579,51.709,51.7335,7827.0
2018-05-11 12:05:00,63.38,63.39,63.35,63.35,11062.0,51.7335,51.7416,51.709,51.709,11062.0
2018-05-11 12:10:00,63.35,63.37,63.31,63.32,17110.0,51.709,51.7253,51.6763,51.6845,17110.0
2018-05-11 12:15:00,63.31,63.33,63.27,63.32,9208.0,51.6763,51.6926,51.6437,51.6845,9208.0
2018-05-11 12:20:00,63.33,63.34,63.24,63.24,7591.0,51.6926,51.7008,51.6192,51.6192,7591.0
2018-05-11 12:25:00,63.24,63.24,63.14,63.2,9628.0,51.6192,51.6192,51.5376,51.5865,9628.0
2018-05-11 12:30:00,63.19,63.26,63.15,63.25,4888.0,51.5784,51.6355,51.5457,51.6273,4888.0
2018-05-11 12:35:00,63.25,63.27,63.21,63.24,5957.0,51.6273,51.6437,51.5947,51.6192,5957.0
2018-05-11 12:40:00,63.25,63.27,63.24,63.24,3670.0,51.6273,51.6437,51.6192,51.6192,3670.0
2018-05-11 12:45:00,63.24,63.3,63.24,63.28,3756.0,51.6192,51.6682,51.6192,51.6518,3756.0
2018-05-11 12:50:00,63.31,63.4,63.29,63.4,7044.0,51.6763,51.7498,51.66,51.7498,7044.0
2018-05-11 12:55:00,63.39,63.44,63.37,63.42,7816.0,51.7416,51.7824,51.7253,51.7661,7816.0
2018-05-11 13:00:00,63.42,63.44,63.39,63.4,8507.0,51.7661,51.7824,51.7416,51.7498,8507.0
2018-05-11 13:05:00,63.41,63.44,63.39,63.4,4854.0,51.7579,51.7824,51.7416,51.7498,4854.0
2018-05-11 13:10:00,63.4,63.41,63.35,63.35,33252.0,51.7498,51.7579,51.709,51.709,33252.0
2018-05-11 13:15:00,63.34,63.37,63.3,63.31,5910.0,51.7008,51.7253,51.6682,51.6763,5910.0
2018-05-11 13:20:00,63.3,63.33,63.22,63.29,11156.0,51.6682,51.6926,51.6029,51.66,11156.0
2018-05-11 13:25:00,63.28,63.3,63.26,63.28,6030.0,51.6518,51.6682,51.6355,51.6518,6030.0
2018-05-11 13:30:00,63.27,63.28,63.23,63.25,4800.0,51.6437,51.6518,51.611,51.6273,4800.0
2018-05-11 13:35:00,63.25,63.25,63.19,63.2,14141.0,51.6273,51.6273,51.5784,51.5865,14141.0
2018-05-11 13:40:00,63.2,63.21,63.13,63.15,14575.0,51.5865,51.5947,51.5294,51.5457,14575.0
2018-05-11 13:45:00,63.14,63.23,63.12,63.2,27644.0,51.5376,51.611,51.5212,51.5865,27644.0
2018-05-11 13:50:00,63.2,63.27,63.19,63.23,8360.0,51.5865,51.6437,51.5784,51.611,8360.0
2018-05-11 13:55:00,63.24,63.29,63.24,63.27,3350.0,51.6192,51.66,51.6192,51.6437,3350.0
2018-05-11 14:00:00,63.27,63.28,63.21,63.22,9509.0,51.6437,51.6518,51.5947,51.6029,9509.0
2018-05-11 14:05:00,63.21,63.22,63.16,63.2,5623.0,51.5947,51.6029,51.5539,51.5865,5623.0
2018-05-11 14:10:00,63.2,63.23,63.16,63.18,6321.0,51.5865,51.611,51.5539,51.5702,6321.0
2018-05-11 14:15:00,63.19,63.26,63.18,63.25,5637.0,51.5784,51.6355,51.5702,51.6273,5637.0
2018-05-11 14:20:00,63.24,63.3,63.24,63.28,6693.0,51.6192,51.6682,51.6192,51.6518,6693.0
2018-05-11 14:25:00,63.29,63.32,63.28,63.3,6692.0,51.66,51.6845,51.6518,51.6682,6692.0
2018-05-11 14:30:00,63.31,63.31,63.26,63.29,9631.0,51.6763,51.6763,51.6355,51.66,9631.0
2018-05-11 14:35:00,63.31,63.34,63.27,63.33,5500.0,51.6763,51.7008,51.6437,51.6926,5500.0
2018-05-11 14:40:00,63.33,63.33,63.26,63.26,7460.0,51.6926,51.6926,51.6355,51.6355,7460.0
2018-05-11 14:45:00,63.26,63.29,63.23,63.28,6272.0,51.6355,51.66,51.611,51.6518,6272.0
2018-05-11 14:50:00,63.29,63.29,63.21,63.26,8604.0,51.66,51.66,51.5947,51.6355,8604.0
2018-05-11 14:55:00,63.24,63.32,63.21,63.31,8279.0,51.6192,51.6845,51.5947,51.6763,8279.0
2018-05-11 15:00:00,63.31,63.33,63.27,63.29,11128.0,51.6763,51.6926,51.6437,51.66,11128.0
2018-05-11 15:05:00,63.3,63.31,63.23,63.3,10735.0,51.6682,51.6763,51.611,51.6682,10735.0
2018-05-11 15:10:00,63.3,63.31,63.28,63.31,7400.0,51.6682,51.6763,51.6518,51.6763,7400.0
2018-05-11 15:15:00,63.32,63.32,63.24,63.25,10345.0,51.6845,51.6845,51.6192,51.6273,10345.0
2018-05-11 15:20:00,63.26,63.27,63.24,63.26,6618.0,51.6355,51.6437,51.6192,51.6355,6618.0
2018-05-11 15:25:00,63.26,63.27,63.25,63.26,10586.0,51.6355,51.6437,51.6273,51.6355,10586.0
2018-05-11 15:30:00,63.26,63.31,63.25,63.3,15792.0,51.6355,51.6763,51.6273,51.6682,15792.0
2018-05-11 15:35:00,63.3,63.36,63.29,63.34,15416.0,51.6682,51.7171,51.66,51.7008,15416.0
2018-05-11 15:40:00,63.33,63.34,63.3,63.3,14504.0,51.6926,51.7008,51.6682,51.6682,14504.0
2018-05-11 15:45:00,63.31,63.34,63.29,63.33,25993.0,51.6763,51.7008,51.66,51.6926,25993.0
2018-05-11 15:50:00,63.34,63.36,63.3,63.32,45316.0,51.7008,51.7171,51.6682,51.6845,45316.0
2018-05-11 15:55:00,63.33,63.38,63.32,63.35,88718.0,51.6926,51.7335,51.6845,51.709,88718.0
2018-05-14 09:30:00,63.24,63.36,63.12,63.19,52698.0,51.6192,51.7171,51.5212,51.5784,52698.0
2018-05-14 09:35:00,63.21,63.43,63.1,63.1,19235.0,51.5947,51.7743,51.5049,51.5049,19235.0
2018-05-14 09:40:00,63.11,63.35,63.09,63.28,21211.0,51.5131,51.709,51.4967,51.6518,21211.0
2018-05-14 09:45:00,63.28,63.33,63.25,63.29,8792.0,51.6518,51.6926,51.6273,51.66,8792.0
2018-05-14 09:50:00,63.3,63.41,63.28,63.41,16267.0,51.6682,51.7579,51.6518,51.7579,16267.0
2018-05-14 09:55:00,63.41,63.45,63.38,63.44,25193.0,51.7579,51.7906,51.7335,51.7824,25193.0
2018-05-14 10:00:00,63.44,63.55,63.43,63.51,27333.0,51.7824,51.8722,51.7743,51.8396,27333.0
2018-05-14 10:05:00,63.5,63.61,63.49,63.57,16040.0,51.8314,51.9212,51.8232,51.8885,16040.0
2018-05-14 10:10:00,63.58,63.62,63.57,63.6,23067.0,51.8967,51.9294,51.8885,51.913,23067.0
2018-05-14 10:15:00,63.6,63.69,63.59,63.68,32627.0,51.913,51.9865,51.9049,51.9783,32627.0
2018-05-14 10:20:00,63.67,63.69,63.65,63.69,32802.0,51.9702,51.9865,51.9538,51.9865,32802.0
2018-05-14 10:25:00,63.69,63.72,63.68,63.72,17680.0,51.9865,52.011,51.9783,52.011,17680.0
2018-05-14 10:30:00,63.71,63.88,63.71,63.87,32835.0,52.0028,52.1416,52.0028,52.1334,32835.0
2018-05-14 10:35:00,63.89,64.0,63.87,63.95,46973.0,52.1497,52.2395,52.1334,52.1987,46973.0
2018-05-14 10:40:00,63.95,63.95,63.8,63.82,26471.0,52.1987,52.1987,52.0763,52.0926,26471.0
2018-05-14 10:45:00,63.82,63.82,63.72,63.78,13303.0,52.0926,52.0926,52.011,52.06,13303.0
2018-05-14 10:50:00,63.79,63.83,63.75,63.76,28977.0,52.0681,52.1008,52.0355,52.0436,28977.0
2018-05-14 10:55:00,63.76,63.76,63.64,63.64,12179.0,52.0436,52.0436,51.9457,51.9457,12179.0
2018-05-14 11:00:00,63.61,63.69,63.59,63.64,10822.0,51.9212,51.9865,51.9049,51.9457,10822.0
2018-05-14 11:05:00,63.63,63.65,63.57,63.62,12173.0,51.9375,51.9538,51.8885,51.9294,12173.0
2018-05-14 11:10:00,63.61,63.61,63.5,63.51,7345.0,51.9212,51.9212,51.8314,51.8396,7345.0
2018-05-14 11:15:00,63.51,63.6,63.51,63.56,7895.0,51.8396,51.913,51.8396,51.8804,7895.0
2018-05-14 11:20:00,63.56,63.62,63.55,63.56,12896.0,51.8804,51.9294,51.8722,51.8804,12896.0
2018-05-14 11:25:00,63.55,63.57,63.54,63.55,11613.0,51.8722,51.8885,51.8641,51.8722,11613.0
2018-05-14 11:30:00,63.55,63.63,63.54,63.63,14698.0,51.8722,51.9375,51.8641,51.9375,14698.0
2018-05-14 11:35:00,63.63,63.64,63.54,63.55,18442.0,51.9375,51.9457,51.8641,51.8722,18442.0
2018-05-14 11:40:00,63.56,63.59,63.54,63.56,18434.0,51.8804,51.9049,51.8641,51.8804,18434.0
2018-05-14 11:45:00,63.56,63.59,63.54,63.59,12361.0,51.8804,51.9049,51.8641,51.9049,12361.0
2018-05-14 11:50:00,63.59,63.61,63.51,63.56,21436.0,51.9049,51.9212,51.8396,51.8804,21436.0
2018-05-14 11:55:00,63.56,63.59,63.46,63.54,11465.0,51.8804,51.9049,51.7988,51.8641,11465.0
2018-05-14 12:00:00,63.54,63.64,63.52,63.56,13932.0,51.8641,51.9457,51.8477,51.8804,13932.0
2018-05-14 12:05:00,63.55,63.58,63.53,63.56,4705.0,51.8722,51.8967,51.8559,51.8804,4705.0
2018-05-14 12:10:00,63.56,63.59,63.53,63.57,13153.0,51.8804,51.9049,51.8559,51.8885,13153.0
2018-05-14 12:15:00,63.56,63.62,63.54,63.57,10731.0,51.8804,51.9294,51.8641,51.8885,10731.0
2018-05-14 12:20:00,63.57,63.65,63.55,63.63,36065.0,51.8885,51.9538,51.8722,51.9375,36065.0
2018-05-14 12:25:00,63.64,63.67,63.58,63.67,25156.0,51.9457,51.9702,51.8967,51.9702,25156.0
2018-05-14 12:30:00,63.65,63.72,63.63,63.65,29312.0,51.9538,52.011,51.9375,51.9538,29312.0
2018-05-14 12:35:00,63.65,63.65,63.57,63.58,5672.0,51.9538,51.9538,51.8885,51.8967,5672.0
2018-05-14 12:40:00,63.58,63.59,63.51,63.55,9168.0,51.8967,51.9049,51.8396,51.8722,9168.0
2018-05-14 12:45:00,63.56,63.59,63.53,63.53,10230.0,51.8804,51.9049,51.8559,51.8559,10230.0
2018-05-14 12:50:00,63.53,63.55,63.51,63.53,11039.0,51.8559,51.8722,51.8396,51.8559,11039.0
2018-05-14 12:55:00,63.51,63.52,63.41,63.45,24958.0,51.8396,51.8477,51.7579,51.7906,24958.0
2018-05-14 13:00:00,63.45,63.46,63.38,63.4,8506.0,51.7906,51.7988,51.7335,51.7498,8506.0
2018-05-14 13:05:00,63.41,63.44,63.39,63.43,28689.0,51.7579,51.7824,51.7416,51.7743,28689.0
2018-05-14 13:10:00,63.43,63.44,63.38,63.39,12879.0,51.7743,51.7824,51.7335,51.7416,12879.0
2018-05-14 13:15:00,63.39,63.42,63.3,63.32,32197.0,51.7416,51.7661,51.6682,51.6845,32197.0
2018-05-14 13:20:00,63.33,63.39,63.32,63.38,14516.0,51.6926,51.7416,51.6845,51.7335,14516.0
2018-05-14 13:25:00,63.38,63.39,63.36,63.39,10264.0,51.7335,51.7416,51.7171,51.7416,10264.0
2018-05-14 13:30:00,63.38,63.4,63.33,63.4,11265.0,51.7335,51.7498,51.6926,51.7498,11265.0
2018-05-14 13:35:00,63.41,63.43,63.39,63.42,8718.0,51.7579,51.7743,51.7416,51.7661,8718.0
2018-05-14 13:40:00,63.43,63.45,63.41,63.44,6869.0,51.7743,51.7906,51.7579,51.7824,6869.0
2018-05-14 13:45:00,63.44,63.45,63.37,63.38,6025.0,51.7824,51.7906,51.7253,51.7335,6025.0
2018-05-14 13:50:00,63.38,63.38,63.35,63.36,8076.0,51.7335,51.7335,51.709,51.7171,8076.0
2018-05-14 13:55:00,63.36,63.4,63.35,63.4,6440.0,51.7171,51.7498,51.709,51.7498,6440.0
2018-05-14 14:00:00,63.39,63.46,63.39,63.45,14549.0,51.7416,51.7988,51.7416,51.7906,14549.0
2018-05-14 14:05:00,63.44,63.44,63.35,63.36,8920.0,51.7824,51.7824,51.709,51.7171,8920.0
2018-05-14 14:10:00,63.36,63.39,63.32,63.38,21318.0,51.7171,51.7416,51.6845,51.7335,21318.0
2018-05-14 14:15:00,63.37,63.38,63.34,63.37,7539.0,51.7253,51.7335,51.7008,51.7253,7539.0
2018-05-14 14:20:00,63.37,63.45,63.36,63.45,13722.0,51.7253,51.7906,51.7171,51.7906,13722.0
2018-05-14 14:25:00,63.45,63.5,63.44,63.49,16489.0,51.7906,51.8314,51.7824,51.8232,16489.0
2018-05-14 14:30:00,63.49,63.51,63.48,63.48,11272.0,51.8232,51.8396,51.8151,51.8151,11272.0
2018-05-14 14:35:00,63.47,63.52,63.46,63.51,16863.0,51.8069,51.8477,51.7988,51.8396,16863.0
2018-05-14 14:40:00,63.51,63.51,63.47,63.5,12727.0,51.8396,51.8396,51.8069,51.8314,12727.0
2018-05-14 14:45:00,63.51,63.51,63.47,63.48,17265.0,51.8396,51.8396,51.8069,51.8151,17265.0
2018-05-14 14:50:00,63.48,63.55,63.47,63.54,16729.0,51.8151,51.8722,51.8069,51.8641,16729.0
2018-05-14 14:55:00,63.54,63.56,63.52,63.55,13226.0,51.8641,51.8804,51.8477,51.8722,13226.0
2018-05-14 15:00:00,63.55,63.58,63.53,63.54,20889.0,51.8722,51.8967,51.8559,51.8641,20889.0
2018-05-14 15:05:00,63.54,63.57,63.51,63.57,23554.0,51.8641,51.8885,51.8396,51.8885,23554.0
2018-05-14 15:10:00,63.56,63.64,63.55,63.63,19579.0,51.8804,51.9457,51.8722,51.9375,19579.0
2018-05-14 15:15:00,63.63,63.63,63.59,63.62,19281.0,51.9375,51.9375,51.9049,51.9294,19281.0
2018-05-14 15:20:00,63.62,63.62,63.58,63.59,19474.0,51.9294,51.9294,51.8967,51.9049,19474.0
2018-05-14 15:25:00,63.59,63.61,63.5,63.51,22085.0,51.9049,51.9212,51.8314,51.8396,22085.0
2018-05-14 15:30:00,63.5,63.5,63.47,63.48,26725.0,51.8314,51.8314,51.8069,51.8151,26725.0
2018-05-14 15:35:00,63.47,63.5,63.47,63.47,13559.0,51.8069,51.8314,51.8069,51.8069,13559.0
2018-05-14 15:40:00,63.48,63.53,63.46,63.52,25324.0,51.8151,51.8559,51.7988,51.8477,25324.0
2018-05-14 15:45:00,63.52,63.52,63.48,63.49,28526.0,51.8477,51.8477,51.8151,51.8232,28526.0
2018-05-14 15:50:00,63.48,63.5,63.44,63.46,61423.0,51.8151,51.8314,51.7824,51.7988,61423.0
2018-05-14 15:55:00,63.46,63.54,63.46,63.54,96795.0,51.7988,51.8641,51.7988,51.8641,96795.0
2018-05-15 09:30:00,63.31,63.32,62.99,63.2,53575.0,51.6763,51.6845,51.4151,51.5865,53575.0
2018-05-15 09:35:00,63.28,63.34,63.13,63.19,25632.0,51.6518,51.7008,51.5294,51.5784,25632.0
2018-05-15 09:40:00,63.21,63.27,63.04,63.13,9448.0,51.5947,51.6437,51.4559,51.5294,9448.0
2018-05-15 09:45:00,63.1,63.14,63.02,63.04,11058.0,51.5049,51.5376,51.4396,51.4559,11058.0
2018-05-15 09:50:00,63.04,63.17,63.04,63.08,22573.0,51.4559,51.562,51.4559,51.4886,22573.0
2018-05-15 09:55:00,63.06,63.18,62.97,63.18,20305.0,51.4723,51.5702,51.3988,51.5702,20305.0
2018-05-15 10:00:00,63.15,63.23,63.1,63.17,18090.0,51.5457,51.611,51.5049,51.562,18090.0
2018-05-15 10:05:00,63.17,63.21,63.1,63.11,16595.0,51.562,51.5947,51.5049,51.5131,16595.0
2018-05-15 10:10:00,63.11,63.21,63.11,63.17,25910.0,51.5131,51.5947,51.5131,51.562,25910.0
2018-05-15 10:15:00,63.17,63.18,63.07,63.17,14880.0,51.562,51.5702,51.4804,51.562,14880.0
2018-05-15 10:20:00,63.16,63.27,63.16,63.26,15509.0,51.5539,51.6437,51.5539,51.6355,15509.0
2018-05-15 10:25:00,63.26,63.32,63.25,63.29,13101.0,51.6355,51.6845,51.6273,51.66,13101.0
2018-05-15 10:30:00,63.28,63.41,63.27,63.41,13679.0,51.6518,51.7579,51.6437,51.7579,13679.0
2018-05-15 10:35:00,63.4,63.46,63.39,63.4,11410.0,51.7498,51.7988,51.7416,51.7498,11410.0
2018-05-15 10:40:00,63.39,63.41,63.33,63.38,18981.0,51.7416,51.7579,51.6926,51.7335,18981.0
2018-05-15 10:45:00,63.37,63.47,63.33,63.44,25367.0,51.7253,51.8069,51.6926,51.7824,25367.0
2018-05-15 10:50:00,63.43,63.47,63.39,63.39,9242.0,51.7743,51.8069,51.7416,51.7416,9242.0
2018-05-15 10:55:00,63.39,63.43,63.33,63.36,20187.0,51.7416,51.7743,51.6926,51.7171,20187.0
2018-05-15 11:00:00,63.36,63.46,63.35,63.42,22035.0,51.7171,51.7988,51.709,51.7661,22035.0
2018-05-15 11:05:00,63.42,63.5,63.42,63.48,27515.0,51.7661,51.8314,51.7661,51.8151,27515.0
2018-05-15 11:10:00,63.5,63.56,63.48,63.51,21090.0,51.8314,51.8804,51.8151,51.8396,21090.0
2018-05-15 11:15:00,63.52,63.57,63.49,63.54,8477.0,51.8477,51.8885,51.8232,51.8641,8477.0
2018-05-15 11:20:00,63.53,63.57,63.5,63.55,9824.0,51.8559,51.8885,51.8314,51.8722,9824.0
2018-05-15 11:25:00,63.55,63.61,63.53,63.58,23206.0,51.8722,51.9212,51.8559,51.8967,23206.0
2018-05-15 11:30:00,63.59,63.63,63.59,63.59,42486.0,51.9049,51.9375,51.9049,51.9049,42486.0
2018-05-15 11:35:00,63.59,63.62,63.55,63.58,74120.0,51.9049,51.9294,51.8722,51.8967,74120.0
2018-05-15 11:40:00,63.58,63.63,63.54,63.58,32663.0,51.8967,51.9375,51.8641,51.8967,32663.0
2018-05-15 11:45:00,63.58,63.69,63.56,63.69,28395.0,51.8967,51.9865,51.8804,51.9865,28395.0
2018-05-15 11:50:00,63.7,63.7,63.62,63.66,12095.0,51.9947,51.9947,51.9294,51.962,12095.0
2018-05-15 11:55:00,63.67,63.7,63.58,63.59,15574.0,51.9702,51.9947,51.8967,51.9049,15574.0
2018-05-15 12:00:00,63.6,63.63,63.57,63.6,17677.0,51.913,51.9375,51.8885,51.913,17677.0
2018-05-15 12:05:00,63.59,63.66,63.56,63.66,16617.0,51.9049,51.962,51.8804,51.962,16617.0
2018-05-15 12:10:00,63.65,63.68,63.63,63.67,13319.0,51.9538,51.9783,51.9375,51.9702,13319.0
2018-05-15 12:15:00,63.68,63.71,63.63,63.63,27500.0,51.9783,52.0028,51.9375,51.9375,27500.0
2018-05-15 12:20:00,63.62,63.69,63.59,63.69,38813.0,51.9294,51.9865,51.9049,51.9865,38813.0
2018-05-15 12:25:00,63.68,63.7,63.67,63.69,11299.0,51.9783,51.9947,51.9702,51.9865,11299.0
2018-05-15 12:30:00,63.69,63.76,63.68,63.74,10700.0,51.9865,52.0436,51.9783,52.0273,10700.0
2018-05-15 12:35:00,63.74,63.77,63.71,63.76,9288.0,52.0273,52.0518,52.0028,52.0436,9288.0
2018-05-15 12:40:00,63.74,63.75,63.68,63.74,11500.0,52.0273,52.0355,51.9783,52.0273,11500.0
2018-05-15 12:45:00,63.75,63.83,63.75,63.79,14059.0,52.0355,52.1008,52.0355,52.0681,14059.0
2018-05-15 12:50:00,63.79,63.81,63.77,63.8,8050.0,52.0681,52.0844,52.0518,52.0763,8050.0
2018-05-15 12:55:00,63.81,63.84,63.77,63.79,18212.0,52.0844,52.1089,52.0518,52.0681,18212.0
2018-05-15 13:00:00,63.79,63.82,63.71,63.8,52762.0,52.0681,52.0926,52.0028,52.0763,52762.0
2018-05-15 13:05:00,63.8,63.87,63.75,63.82,113827.0,52.0763,52.1334,52.0355,52.0926,113827.0
2018-05-15 13:10:00,63.83,63.91,63.82,63.87,32909.0,52.1008,52.1661,52.0926,52.1334,32909.0
2018-05-15 13:15:00,63.86,63.94,63.84,63.93,33473.0,52.1253,52.1906,52.1089,52.1824,33473.0
2018-05-15 13:20:00,63.95,63.99,63.93,63.98,40036.0,52.1987,52.2314,52.1824,52.2232,40036.0
2018-05-15 13:25:00,63.98,64.01,63.95,64.0,26662.0,52.2232,52.2477,52.1987,52.2395,26662.0
2018-05-15 13:30:00,64.0,64.0,63.92,63.96,31321.0,52.2395,52.2395,52.1742,52.2069,31321.0
2018-05-15 13:35:00,63.96,63.98,63.88,63.93,43636.0,52.2069,52.2232,52.1416,52.1824,43636.0
2018-05-15 13:40:00,63.93,63.96,63.88,63.93,13447.0,52.1824,52.2069,52.1416,52.1824,13447.0
2018-05-15 13:45:00,63.93,64.05,63.92,64.03,10483.0,52.1824,52.2803,52.1742,52.264,10483.0
2018-05-15 13:50:00,64.03,64.03,63.97,63.98,7969.0,52.264,52.264,52.215,52.2232,7969.0
2018-05-15 13:55:00,63.97,63.97,63.87,63.91,49037.0,52.215,52.215,52.1334,52.1661,49037.0
2018-05-15 14:00:00,63.92,63.93,63.79,63.9,19556.0,52.1742,52.1824,52.0681,52.1579,19556.0
2018-05-15 14:05:00,63.91,63.91,63.85,63.87,14916.0,52.1661,52.1661,52.1171,52.1334,14916.0
2018-05-15 14:10:00,63.86,63.9,63.85,63.88,10351.0,52.1253,52.1579,52.1171,52.1416,10351.0
2018-05-15 14:15:00,63.87,63.89,63.83,63.84,14383.0,52.1334,52.1497,52.1008,52.1089,14383.0
2018-05-15 14:20:00,63.85,63.86,63.82,63.84,20740.0,52.1171,52.1253,52.0926,52.1089,20740.0
2018-05-15 14:25:00,63.85,63.95,63.81,63.91,45174.0,52.1171,52.1987,52.0844,52.1661,45174.0
2018-05-15 14:30:00,63.91,64.06,63.9,64.06,41475.0,52.1661,52.2885,52.1579,52.2885,41475.0
2018-05-15 14:35:00,64.05,64.08,63.96,63.98,33119.0,52.2803,52.3048,52.2069,52.2232,33119.0
2018-05-15 14:40:00,63.98,63.99,63.91,63.94,14812.0,52.2232,52.2314,52.1661,52.1906,14812.0
2018-05-15 14:45:00,63.93,63.98,63.89,63.93,23571.0,52.1824,52.2232,52.1497,52.1824,23571.0
2018-05-15 14:50:00,63.94,64.03,63.93,64.01,24513.0,52.1906,52.264,52.1824,52.2477,24513.0
2018-05-15 14:55:00,64.01,64.03,63.95,63.97,16778.0,52.2477,52.264,52.1987,52.215,16778.0
2018-05-15 15:00:00,63.98,64.01,63.94,64.0,20622.0,52.2232,52.2477,52.1906,52.2395,20622.0
2018-05-15 15:05:00,64.0,64.02,63.99,64.0,19128.0,52.2395,52.2559,52.2314,52.2395,19128.0
2018-05-15 15:10:00,63.99,64.19,63.99,64.01,73303.0,52.2314,52.3946,52.2314,52.2477,73303.0
2018-05-15 15:15:00,63.99,64.05,63.98,64.03,31197.0,52.2314,52.2803,52.2232,52.264,31197.0
2018-05-15 15:20:00,64.03,64.04,63.96,64.0,39233.0,52.264,52.2722,52.2069,52.2395,39233.0
2018-05-15 15:25:00,64.0,64.03,63.97,63.99,37519.0,52.2395,52.264,52.215,52.2314,37519.0
2018-05-15 15:30:00,63.98,64.09,63.97,64.06,29629.0,52.2232,52.313,52.215,52.2885,29629.0
2018-05-15 15:35:00,64.06,64.09,64.03,64.07,33430.0,52.2885,52.313,52.264,52.2967,33430.0
2018-05-15 15:40:00,64.07,64.11,63.98,64.09,52614.0,52.2967,52.3293,52.2232,52.313,52614.0
2018-05-15 15:45:00,64.08,64.21,64.03,64.2,99301.0,52.3048,52.4109,52.264,52.4028,99301.0
2018-05-15 15:50:00,64.21,64.29,64.21,64.24,85648.0,52.4109,52.4762,52.4109,52.4354,85648.0
2018-05-15 15:55:00,64.23,64.32,64.22,64.27,179916.0,52.4273,52.5007,52.4191,52.4599,179916.0
2018-05-16 09:30:00,64.35,64.57,64.14,64.45,38646.0,52.5252,52.7048,52.3538,52.6068,38646.0
2018-05-16 09:35:00,64.47,64.51,64.31,64.36,8575.0,52.6232,52.6558,52.4926,52.5334,8575.0
2018-05-16 09:40:00,64.36,64.37,64.28,64.29,13513.0,52.5334,52.5415,52.4681,52.4762,13513.0
2018-05-16 09:45:00,64.3,64.45,64.29,64.36,10233.0,52.4844,52.6068,52.4762,52.5334,10233.0
2018-05-16 09:50:00,64.36,64.43,64.35,64.38,11672.0,52.5334,52.5905,52.5252,52.5497,11672.0
2018-05-16 09:55:00,64.38,64.49,64.37,64.44,11129.0,52.5497,52.6395,52.5415,52.5987,11129.0
2018-05-16 10:00:00,64.45,64.46,64.35,64.4,13353.0,52.6068,52.615,52.5252,52.566,13353.0
2018-05-16 10:05:00,64.41,64.45,64.33,64.38,10682.0,52.5742,52.6068,52.5089,52.5497,10682.0
2018-05-16 10:10:00,64.37,64.38,64.23,64.29,16468.0,52.5415,52.5497,52.4273,52.4762,16468.0
2018-05-16 10:15:00,64.3,64.33,64.28,64.33,11125.0,52.4844,52.5089,52.4681,52.5089,11125.0
2018-05-16 10:20:00,64.34,64.44,64.28,64.35,30005.0,52.5171,52.5987,52.4681,52.5252,30005.0
2018-05-16 10:25:00,64.36,64.43,64.3,64.4,36960.0,52.5334,52.5905,52.4844,52.566,36960.0
2018-05-16 10:30:00,64.41,64.43,64.33,64.43,20596.0,52.5742,52.5905,52.5089,52.5905,20596.0
2018-05-16 10:35:00,64.43,64.47,64.41,64.45,14467.0,52.5905,52.6232,52.5742,52.6068,14467.0
2018-05-16 10:40:00,64.45,64.54,64.45,64.53,19212.0,52.6068,52.6803,52.6068,52.6721,19212.0
2018-05-16 10:45:00,64.53,64.56,64.51,64.56,11655.0,52.6721,52.6966,52.6558,52.6966,11655.0
2018-05-16 10:50:00,64.55,64.65,64.54,64.6,19689.0,52.6885,52.7701,52.6803,52.7293,19689.0
2018-05-16 10:55:00,64.59,64.69,64.55,64.67,20127.0,52.7211,52.8027,52.6885,52.7864,20127.0
2018-05-16 11:00:00,64.64,64.66,64.54,64.62,16477.0,52.7619,52.7783,52.6803,52.7456,16477.0
2018-05-16 11:05:00,64.61,64.62,64.55,64.57,15263.0,52.7374,52.7456,52.6885,52.7048,15263.0
2018-05-16 11:10:00,64.58,64.62,64.55,64.6,15146.0,52.713,52.7456,52.6885,52.7293,15146.0
2018-05-16 11:15:00,64.61,64.69,64.61,64.68,14948.0,52.7374,52.8027,52.7374,52.7946,14948.0
2018-05-16 11:20:00,64.68,64.78,64.67,64.71,20817.0,52.7946,52.8762,52.7864,52.8191,20817.0
2018-05-16 11:25:00,64.71,64.71,64.67,64.69,17252.0,52.8191,52.8191,52.7864,52.8027,17252.0
2018-05-16 11:30:00,64.69,64.7,64.6,64.67,15192.0,52.8027,52.8109,52.7293,52.7864,15192.0
2018-05-16 11:35:00,64.67,64.73,64.65,64.72,17361.0,52.7864,52.8354,52.7701,52.8272,17361.0
2018-05-16 11:40:00,64.72,64.83,64.71,64.82,21692.0,52.8272,52.917,52.8191,52.9088,21692.0
2018-05-16 11:45:00,64.81,64.85,64.8,64.83,17382.0,52.9007,52.9333,52.8925,52.917,17382.0
2018-05-16 11:50:00,64.83,64.91,64.82,64.9,17806.0,52.917,52.9823,52.9088,52.9741,17806.0
2018-05-16 11:55:00,64.9,64.91,64.85,64.9,15004.0,52.9741,52.9823,52.9333,52.9741,15004.0
2018-05-16 12:00:00,64.9,64.99,64.87,64.94,30286.0,52.9741,53.0476,52.9497,53.0068,30286.0
2018-05-16 12:05:00,64.94,65.04,64.91,65.01,14836.0,53.0068,53.0884,52.9823,53.0639,14836.0
2018-05-16 12:10:00,65.03,65.05,65.0,65.04,10055.0,53.0803,53.0966,53.0558,53.0884,10055.0
2018-05-16 12:15:00,65.05,65.05,64.99,65.04,11976.0,53.0966,53.0966,53.0476,53.0884,11976.0
2018-05-16 12:20:00,65.02,65.03,64.99,65.02,11909.0,53.0721,53.0803,53.0476,53.0721,11909.0
2018-05-16 12:25:00,65.02,65.11,65.01,65.09,23835.0,53.0721,53.1456,53.0639,53.1292,23835.0
2018-05-16 12:30:00,65.1,65.15,65.05,65.06,13729.0,53.1374,53.1782,53.0966,53.1047,13729.0
2018-05-16 12:35:00,65.07,65.08,65.01,65.03,9414.0,53.1129,53.1211,53.0639,53.0803,9414.0
2018-05-16 12:40:00,65.02,65.05,64.97,65.02,14574.0,53.0721,53.0966,53.0313,53.0721,14574.0
2018-05-16 12:45:00,65.01,65.01,64.98,65.01,9488.0,53.0639,53.0639,53.0394,53.0639,9488.0
2018-05-16 12:50:00,65.02,65.06,65.0,65.0,15027.0,53.0721,53.1047,53.0558,53.0558,15027.0
2018-05-16 12:55:00,64.97,65.0,64.97,65.0,8529.0,53.0313,53.0558,53.0313,53.0558,8529.0
2018-05-16 13:00:00,65.0,65.05,65.0,65.05,7727.0,53.0558,53.0966,53.0558,53.0966,7727.0
2018-05-16 13:05:00,65.05,65.07,65.03,65.06,11415.0,53.0966,53.1129,53.0803,53.1047,11415.0
2018-05-16 13:10:00,65.05,65.06,65.02,65.05,13361.0,53.0966,53.1047,53.0721,53.0966,13361.0
2018-05-16 13:15:00,65.06,65.08,65.05,65.07,7728.0,53.1047,53.1211,53.0966,53.1129,7728.0
2018-05-16 13:20:00,65.08,65.11,65.08,65.09,13645.0,53.1211,53.1456,53.1211,53.1292,13645.0
2018-05-16 13:25:00,65.09,65.14,65.09,65.13,11582.0,53.1292,53.17,53.1292,53.1619,11582.0
2018-05-16 13:30:00,65.14,65.17,65.12,65.15,15148.0,53.17,53.1945,53.1537,53.1782,15148.0
2018-05-16 13:35:00,65.15,65.19,65.14,65.19,17824.0,53.1782,53.2109,53.17,53.2109,17824.0
2018-05-16 13:40:00,65.18,65.24,65.18,65.23,13419.0,53.2027,53.2517,53.2027,53.2435,13419.0
2018-05-16 13:45:00,65.23,65.23,65.2,65.22,17171.0,53.2435,53.2435,53.219,53.2353,17171.0
2018-05-16 13:50:00,65.21,65.22,65.18,65.2,15128.0,53.2272,53.2353,53.2027,53.219,15128.0
2018-05-16 13:55:00,65.2,65.26,65.18,65.26,12413.0,53.219,53.268,53.2027,53.268,12413.0
2018-05-16 14:00:00,65.25,65.29,65.24,65.29,11484.0,53.2598,53.2925,53.2517,53.2925,11484.0
2018-05-16 14:05:00,65.28,65.29,65.22,65.22,12469.0,53.2843,53.2925,53.2353,53.2353,12469.0
2018-05-16 14:10:00,65.23,65.25,65.22,65.24,11785.0,53.2435,53.2598,53.2353,53.2517,11785.0
2018-05-16 14:15:00,65.23,65.25,65.23,65.23,7867.0,53.2435,53.2598,53.2435,53.2435,7867.0
2018-05-16 14:20:00,65.24,65.25,65.21,65.23,21289.0,53.2517,53.2598,53.2272,53.2435,21289.0
2018-05-16 14:25:00,65.24,65.27,65.24,65.27,10646.0,53.2517,53.2762,53.2517,53.2762,10646.0
2018-05-16 14:30:00,65.27,65.27,65.2,65.22,20551.0,53.2762,53.2762,53.219,53.2353,20551.0
2018-05-16 14:35:00,65.21,65.22,65.2,65.21,11200.0,53.2272,53.2353,53.219,53.2272,11200.0
2018-05-16 14:40:00,65.22,65.24,65.2,65.22,24929.0,53.2353,53.2517,53.219,53.2353,24929.0
2018-05-16 14:45:00,65.22,65.24,65.2,65.21,22843.0,53.2353,53.2517,53.219,53.2272,22843.0
2018-05-16 14:50:00,65.21,65.21,65.13,65.14,43799.0,53.2272,53.2272,53.1619,53.17,43799.0
2018-05-16 14:55:00,65.15,65.22,65.15,65.2,28715.0,53.1782,53.2353,53.1782,53.219,28715.0
2018-05-16 15:00:00,65.2,65.2,65.13,65.17,24756.0,53.219,53.219,53.1619,53.1945,24756.0
2018-05-16 15:05:00,65.17,65.18,65.15,65.17,27071.0,53.1945,53.2027,53.1782,53.1945,27071.0
2018-05-16 15:10:00,65.17,65.2,65.14,65.16,37330.0,53.1945,53.219,53.17,53.1864,37330.0
2018-05-16 15:15:00,65.16,65.18,65.12,65.16,23386.0,53.1864,53.2027,53.1537,53.1864,23386.0
2018-05-16 15:20:00,65.16,65.21,65.15,65.21,24053.0,53.1864,53.2272,53.1782,53.2272,24053.0
2018-05-16 15:25:00,65.2,65.23,65.19,65.22,44435.0,53.219,53.2435,53.2109,53.2353,44435.0
2018-05-16 15:30:00,65.23,65.23,65.17,65.2,38495.0,53.2435,53.2435,53.1945,53.219,38495.0
2018-05-16 15:35:00,65.2,65.21,65.08,65.09,71474.0,53.219,53.2272,53.1211,53.1292,71474.0
2018-05-16 15:40:00,65.09,65.1,65.04,65.05,43097.0,53.1292,53.1374,53.0884,53.0966,43097.0
2018-05-16 15:45:00,65.04,65.04,64.92,64.93,56959.0,53.0884,53.0884,52.9905,52.9986,56959.0
2018-05-16 15:50:00,64.93,64.97,64.92,64.93,63225.0,52.9986,53.0313,52.9905,52.9986,63225.0
2018-05-16 15:55:00,64.94,64.97,64.88,64.96,124374.0,53.0068,53.0313,52.9578,53.0231,124374.0
2018-05-17 09:30:00,64.82,64.93,64.5,64.67,23777.0,52.9088,52.9986,52.6477,52.7864,23777.0
2018-05-17 09:35:00,64.68,64.76,64.61,64.61,6668.0,52.7946,52.8599,52.7374,52.7374,6668.0
2018-05-17 09:40:00,64.56,64.6,64.39,64.45,10327.0,52.6966,52.7293,52.5579,52.6068,10327.0
2018-05-17 09:45:00,64.44,64.53,64.41,64.41,14649.0,52.5987,52.6721,52.5742,52.5742,14649.0
2018-05-17 09:50:00,64.42,64.5,64.42,64.43,11949.0,52.5824,52.6477,52.5824,52.5905,11949.0
2018-05-17 09:55:00,64.44,64.61,64.43,64.56,24219.0,52.5987,52.7374,52.5905,52.6966,24219.0
2018-05-17 10:00:00,64.57,64.64,64.56,64.61,6715.0,52.7048,52.7619,52.6966,52.7374,6715.0
2018-05-17 10:05:00,64.62,64.8,64.61,64.73,23184.0,52.7456,52.8925,52.7374,52.8354,23184.0
2018-05-17 10:10:00,64.73,64.77,64.71,64.76,16631.0,52.8354,52.868,52.8191,52.8599,16631.0
2018-05-17 10:15:00,64.77,64.78,64.67,64.69,25744.0,52.868,52.8762,52.7864,52.8027,25744.0
2018-05-17 10:20:00,64.7,64.7,64.62,64.67,18288.0,52.8109,52.8109,52.7456,52.7864,18288.0
2018-05-17 10:25:00,64.68,64.68,64.6,64.64,9383.0,52.7946,52.7946,52.7293,52.7619,9383.0
2018-05-17 10:30:00,64.62,64.78,64.61,64.78,16338.0,52.7456,52.8762,52.7374,52.8762,16338.0
2018-05-17 10:35:00,64.78,64.91,64.77,64.91,15829.0,52.8762,52.9823,52.868,52.9823,15829.0
2018-05-17 10:40:00,64.9,65.03,64.88,64.9,20463.0,52.9741,53.0803,52.9578,52.9741,20463.0
2018-05-17 10:45:00,64.91,64.99,64.83,64.92,32638.0,52.9823,53.0476,52.917,52.9905,32638.0
2018-05-17 10:50:00,64.93,64.98,64.91,64.98,13016.0,52.9986,53.0394,52.9823,53.0394,13016.0
2018-05-17 10:55:00,64.97,65.13,64.97,65.08,17095.0,53.0313,53.1619,53.0313,53.1211,17095.0
2018-05-17 11:00:00,65.08,65.1,64.96,65.03,24877.0,53.1211,53.1374,53.0231,53.0803,24877.0
2018-05-17 11:05:00,65.03,65.04,64.8,64.8,27881.0,53.0803,53.0884,52.8925,52.8925,27881.0
2018-05-17 11:10:00,64.81,64.83,64.75,64.83,45197.0,52.9007,52.917,52.8517,52.917,45197.0
2018-05-17 11:15:00,64.82,64.84,64.79,64.84,7807.0,52.9088,52.9252,52.8844,52.9252,7807.0
2018-05-17 11:20:00,64.86,64.89,64.83,64.86,9255.0,52.9415,52.966,52.917,52.9415,9255.0
2018-05-17 11:25:00,64.86,64.86,64.79,64.81,13943.0,52.9415,52.9415,52.8844,52.9007,13943.0
2018-05-17 11:30:00,64.81,64.81,64.73,64.75,7832.0,52.9007,52.9007,52.8354,52.8517,7832.0
2018-05-17 11:35:00,64.75,64.76,64.71,64.74,5355.0,52.8517,52.8599,52.8191,52.8436,5355.0
2018-05-17 11:40:00,64.74,64.8,64.73,64.73,6693.0,52.8436,52.8925,52.8354,52.8354,6693.0
2018-05-17 11:45:00,64.73,64.86,64.72,64.82,11578.0,52.8354,52.9415,52.8272,52.9088,11578.0
2018-05-17 11:50:00,64.82,64.89,64.78,64.78,14709.0,52.9088,52.966,52.8762,52.8762,14709.0
2018-05-17 11:55:00,64.8,64.84,64.79,64.81,6309.0,52.8925,52.9252,52.8844,52.9007,6309.0
2018-05-17 12:00:00,64.82,64.84,64.8,64.81,4860.0,52.9088,52.9252,52.8925,52.9007,4860.0
2018-05-17 12:05:00,64.81,64.82,64.76,64.8,12818.0,52.9007,52.9088,52.8599,52.8925,12818.0
2018-05-17 12:10:00,64.79,64.84,64.79,64.83,6884.0,52.8844,52.9252,52.8844,52.917,6884.0
2018-05-17 12:15:00,64.83,64.85,64.82,64.83,7020.0,52.917,52.9333,52.9088,52.917,7020.0
2018-05-17 12:20:00,64.84,64.88,64.84,64.86,6049.0,52.9252,52.9578,52.9252,52.9415,6049.0
2018-05-17 12:25:00,64.86,64.87,64.76,64.78,12083.0,52.9415,52.9497,52.8599,52.8762,12083.0
2018-05-17 12:30:00,64.77,64.77,64.72,64.73,6824.0,52.868,52.868,52.8272,52.8354,6824.0
2018-05-17 12:35:00,64.73,64.73,64.68,64.7,32016.0,52.8354,52.8354,52.7946,52.8109,32016.0
2018-05-17 12:40:00,64.7,64.7,64.57,64.61,22248.0,52.8109,52.8109,52.7048,52.7374,22248.0
2018-05-17 12:45:00,64.62,64.7,64.6,64.62,43087.0,52.7456,52.8109,52.7293,52.7456,43087.0
2018-05-17 12:50:00,64.63,64.69,64.59,64.69,27528.0,52.7538,52.8027,52.7211,52.8027,27528.0
2018-05-17 12:55:00,64.69,64.7,64.63,64.68,37388.0,52.8027,52.8109,52.7538,52.7946,37388.0
2018-05-17 13:00:00,64.68,64.72,64.67,64.67,9133.0,52.7946,52.8272,52.7864,52.7864,9133.0
2018-05-17 13:05:00,64.66,64.7,64.63,64.67,8830.0,52.7783,52.8109,52.7538,52.7864,8830.0
2018-05-17 13:10:00,64.68,64.7,64.64,64.68,10700.0,52.7946,52.8109,52.7619,52.7946,10700.0
2018-05-17 13:15:00,64.68,64.7,64.66,64.68,10666.0,52.7946,52.8109,52.7783,52.7946,10666.0
2018-05-17 13:20:00,64.68,64.75,64.67,64.7,6043.0,52.7946,52.8517,52.7864,52.8109,6043.0
2018-05-17 13:25:00,64.71,64.73,64.67,64.7,11889.0,52.8191,52.8354,52.7864,52.8109,11889.0
2018-05-17 13:30:00,64.7,64.72,64.69,64.71,4000.0,52.8109,52.8272,52.8027,52.8191,4000.0
2018-05-17 13:35:00,64.7,64.71,64.66,64.7,10485.0,52.8109,52.8191,52.7783,52.8109,10485.0
2018-05-17 13:40:00,64.7,64.7,64.55,64.55,11747.0,52.8109,52.8109,52.6885,52.6885,11747.0
2018-05-17 13:45:00,64.54,64.57,64.52,64.52,6081.0,52.6803,52.7048,52.664,52.664,6081.0
2018-05-17 13:50:00,64.53,64.53,64.38,64.38,16670.0,52.6721,52.6721,52.5497,52.5497,16670.0
2018-05-17 13:55:00,64.39,64.39,64.23,64.28,20674.0,52.5579,52.5579,52.4273,52.4681,20674.0
2018-05-17 14:00:00,64.28,64.3,64.2,64.24,10274.0,52.4681,52.4844,52.4028,52.4354,10274.0
2018-05-17 14:05:00,64.22,64.34,64.19,64.32,27861.0,52.4191,52.5171,52.3946,52.5007,27861.0
2018-05-17 14:10:00,64.33,64.33,64.28,64.32,8701.0,52.5089,52.5089,52.4681,52.5007,8701.0
2018-05-17 14:15:00,64.32,64.35,64.3,64.34,8031.0,52.5007,52.5252,52.4844,52.5171,8031.0
2018-05-17 14:20:00,64.34,64.41,64.33,64.4,9696.0,52.5171,52.5742,52.5089,52.566,9696.0
2018-05-17 14:25:00,64.4,64.46,64.4,64.41,7665.0,52.566,52.615,52.566,52.5742,7665.0
2018-05-17 14:30:00,64.43,64.46,64.42,64.43,8886.0,52.5905,52.615,52.5824,52.5905,8886.0
2018-05-17 14:35:00,64.45,64.45,64.36,64.4,41373.0,52.6068,52.6068,52.5334,52.566,41373.0
2018-05-17 14:40:00,64.41,64.47,64.41,64.47,9577.0,52.5742,52.6232,52.5742,52.6232,9577.0
2018-05-17 14:45:00,64.46,64.46,64.42,64.43,8087.0,52.615,52.615,52.5824,52.5905,8087.0
2018-05-17 14:50:00,64.42,64.48,64.41,64.48,18308.0,52.5824,52.6313,52.5742,52.6313,18308.0
2018-05-17 14:55:00,64.48,64.48,64.45,64.48,8593.0,52.6313,52.6313,52.6068,52.6313,8593.0
2018-05-17 15:00:00,64.47,64.55,64.46,64.55,13023.0,52.6232,52.6885,52.615,52.6885,13023.0
2018-05-17 15:05:00,64.54,64.55,64.48,64.48,18704.0,52.6803,52.6885,52.6313,52.6313,18704.0
2018-05-17 15:10:00,64.49,64.5,64.4,64.41,18967.0,52.6395,52.6477,52.566,52.5742,18967.0
2018-05-17 15:15:00,64.4,64.4,64.36,64.4,24943.0,52.566,52.566,52.5334,52.566,24943.0
2018-05-17 15:20:00,64.4,64.41,64.36,64.4,23309.0,52.566,52.5742,52.5334,52.566,23309.0
2018-05-17 15:25:00,64.4,64.4,64.29,64.3,20968.0,52.566,52.566,52.4762,52.4844,20968.0
2018-05-17 15:30:00,64.3,64.32,64.28,64.31,33976.0,52.4844,52.5007,52.4681,52.4926,33976.0
2018-05-17 15:35:00,64.31,64.32,64.31,64.31,14453.0,52.4926,52.5007,52.4926,52.4926,14453.0
2018-05-17 15:40:00,64.32,64.36,64.31,64.36,31453.0,52.5007,52.5334,52.4926,52.5334,31453.0
2018-05-17 15:45:00,64.36,64.36,64.31,64.34,99093.0,52.5334,52.5334,52.4926,52.5171,99093.0
2018-05-17 15:50:00,64.34,64.35,64.3,64.31,54184.0,52.5171,52.5252,52.4844,52.4926,54184.0
2018-05-17 15:55:00,64.31,64.45,64.3,64.43,145140.0,52.4926,52.6068,52.4844,52.5905,145140.0
2018-05-18 09:30:00,64.49,64.53,64.21,64.38,101595.0,52.6395,52.6721,52.4109,52.5497,101595.0
2018-05-18 09:35:00,64.4,64.57,64.36,64.54,6916.0,52.566,52.7048,52.5334,52.6803,6916.0
2018-05-18 09:40:00,64.53,64.55,64.41,64.52,9787.0,52.6721,52.6885,52.5742,52.664,9787.0
2018-05-18 09:45:00,64.53,64.56,64.48,64.5,7650.0,52.6721,52.6966,52.6313,52.6477,7650.0
2018-05-18 09:50:00,64.49,64.52,64.35,64.41,30837.0,52.6395,52.664,52.5252,52.5742,30837.0
2018-05-18 09:55:00,64.41,64.43,64.31,64.41,22774.0,52.5742,52.5905,52.4926,52.5742,22774.0
2018-05-18 10:00:00,64.42,64.46,64.35,64.4,16920.0,52.5824,52.615,52.5252,52.566,16920.0
2018-05-18 10:05:00,64.39,64.39,64.25,64.31,10297.0,52.5579,52.5579,52.4436,52.4926,10297.0
2018-05-18 10:10:00,64.29,64.39,64.29,64.34,6512.0,52.4762,52.5579,52.4762,52.5171,6512.0
2018-05-18 10:15:00,64.34,64.35,64.23,64.27,31434.0,52.5171,52.5252,52.4273,52.4599,31434.0
2018-05-18 10:20:00,64.28,64.46,64.28,64.44,23160.0,52.4681,52.615,52.4681,52.5987,23160.0
2018-05-18 10:25:00,64.45,64.45,64.3,64.31,18008.0,52.6068,52.6068,52.4844,52.4926,18008.0
2018-05-18 10:30:00,64.29,64.31,64.13,64.17,19577.0,52.4762,52.4926,52.3456,52.3783,19577.0
2018-05-18 10:35:00,64.16,64.32,64.15,64.26,17051.0,52.3701,52.5007,52.362,52.4518,17051.0
2018-05-18 10:40:00,64.26,64.35,64.2,64.34,10445.0,52.4518,52.5252,52.4028,52.5171,10445.0
2018-05-18 10:45:00,64.33,64.56,64.32,64.55,14612.0,52.5089,52.6966,52.5007,52.6885,14612.0
2018-05-18 10:50:00,64.55,64.62,64.53,64.59,14410.0,52.6885,52.7456,52.6721,52.7211,14410.0
2018-05-18 10:55:00,64.59,64.72,64.58,64.69,12994.0,52.7211,52.8272,52.713,52.8027,12994.0
2018-05-18 11:00:00,64.7,64.8,64.66,64.8,15905.0,52.8109,52.8925,52.7783,52.8925,15905.0
2018-05-18 11:05:00,64.81,64.92,64.79,64.91,7790.0,52.9007,52.9905,52.8844,52.9823,7790.0
2018-05-18 11:10:00,64.89,64.93,64.88,64.9,15671.0,52.966,52.9986,52.9578,52.9741,15671.0
2018-05-18 11:15:00,64.91,64.93,64.89,64.93,8367.0,52.9823,52.9986,52.966,52.9986,8367.0
2018-05-18 11:20:00,64.95,64.99,64.89,64.9,9584.0,53.015,53.0476,52.966,52.9741,9584.0
2018-05-18 11:25:00,64.91,64.94,64.88,64.91,8106.0,52.9823,53.0068,52.9578,52.9823,8106.0
2018-05-18 11:30:00,64.91,64.98,64.91,64.93,10389.0,52.9823,53.0394,52.9823,52.9986,10389.0
2018-05-18 11:35:00,64.93,64.99,64.92,64.99,8055.0,52.9986,53.0476,52.9905,53.0476,8055.0
2018-05-18 11:40:00,64.98,65.06,64.98,65.06,9924.0,53.0394,53.1047,53.0394,53.1047,9924.0
2018-05-18 11:45:00,65.06,65.06,65.01,65.03,8611.0,53.1047,53.1047,53.0639,53.0803,8611.0
2018-05-18 11:50:00,65.02,65.08,64.97,65.06,11618.0,53.0721,53.1211,53.0313,53.1047,11618.0
2018-05-18 11:55:00,65.07,65.12,65.05,65.12,9698.0,53.1129,53.1537,53.0966,53.1537,9698.0
2018-05-18 12:00:00,65.12,65.12,64.99,65.01,12855.0,53.1537,53.1537,53.0476,53.0639,12855.0
2018-05-18 12:05:00,65.01,65.05,65.0,65.04,10550.0,53.0639,53.0966,53.0558,53.0884,10550.0
2018-05-18 12:10:00,65.03,65.07,65.03,65.07,6814.0,53.0803,53.1129,53.0803,53.1129,6814.0
2018-05-18 12:15:00,65.07,65.09,65.01,65.06,6778.0,53.1129,53.1292,53.0639,53.1047,6778.0
2018-05-18 12:20:00,65.05,65.07,65.03,65.05,4326.0,53.0966,53.1129,53.0803,53.0966,4326.0
2018-05-18 12:25:00,65.04,65.04,64.98,64.99,12364.0,53.0884,53.0884,53.0394,53.0476,12364.0
2018-05-18 12:30:00,65.0,65.0,64.94,64.96,15774.0,53.0558,53.0558,53.0068,53.0231,15774.0
2018-05-18 12:35:00,64.98,64.99,64.94,64.99,8013.0,53.0394,53.0476,53.0068,53.0476,8013.0
2018-05-18 12:40:00,64.99,65.0,64.95,64.97,8172.0,53.0476,53.0558,53.015,53.0313,8172.0
2018-05-18 12:45:00,64.98,65.0,64.96,64.99,13057.0,53.0394,53.0558,53.0231,53.0476,13057.0
2018-05-18 12:50:00,64.99,65.0,64.96,64.97,7604.0,53.0476,53.0558,53.0231,53.0313,7604.0
2018-05-18 12:55:00,64.99,65.04,64.98,65.03,8425.0,53.0476,53.0884,53.0394,53.0803,8425.0
2018-05-18 13:00:00,65.02,65.02,64.96,64.96,7700.0,53.0721,53.0721,53.0231,53.0231,7700.0
2018-05-18 13:05:00,64.99,65.02,64.96,65.0,7581.0,53.0476,53.0721,53.0231,53.0558,7581.0
2018-05-18 13:10:00,65.01,65.02,64.96,65.0,16544.0,53.0639,53.0721,53.0231,53.0558,16544.0
2018-05-18 13:15:00,64.99,65.08,64.98,65.06,10327.0,53.0476,53.1211,53.0394,53.1047,10327.0
2018-05-18 13:20:00,65.05,65.1,65.03,65.1,7200.0,53.0966,53.1374,53.0803,53.1374,7200.0
2018-05-18 13:25:00,65.09,65.09,65.01,65.02,10649.0,53.1292,53.1292,53.0639,53.0721,10649.0
2018-05-18 13:30:00,65.02,65.03,64.96,64.96,7744.0,53.0721,53.0803,53.0231,53.0231,7744.0
2018-05-18 13:35:00,64.96,65.0,64.96,64.97,6147.0,53.0231,53.0558,53.0231,53.0313,6147.0
2018-05-18 13:40:00,64.97,65.01,64.95,64.95,6388.0,53.0313,53.0639,53.015,53.015,6388.0
2018-05-18 13:45:00,64.95,64.98,64.94,64.97,5666.0,53.015,53.0394,53.0068,53.0313,5666.0
2018-05-18 13:50:00,64.97,64.97,64.89,64.9,9831.0,53.0313,53.0313,52.966,52.9741,9831.0
2018-05-18 13:55:00,64.9,64.92,64.87,64.87,6116.0,52.9741,52.9905,52.9497,52.9497,6116.0
2018-05-18 14:00:00,64.87,64.87,64.78,64.81,10080.0,52.9497,52.9497,52.8762,52.9007,10080.0
2018-05-18 14:05:00,64.81,64.84,64.8,64.84,2158.0,52.9007,52.9252,52.8925,52.9252,2158.0
2018-05-18 14:10:00,64.84,64.88,64.82,64.88,8600.0,52.9252,52.9578,52.9088,52.9578,8600.0
2018-05-18 14:15:00,64.88,64.89,64.83,64.89,8871.0,52.9578,52.966,52.917,52.966,8871.0
2018-05-18 14:20:00,64.89,64.9,64.78,64.78,11162.0,52.966,52.9741,52.8762,52.8762,11162.0
2018-05-18 14:25:00,64.8,64.91,64.78,64.87,10458.0,52.8925,52.9823,52.8762,52.9497,10458.0
2018-05-18 14:30:00,64.87,64.91,64.85,64.91,9569.0,52.9497,52.9823,52.9333,52.9823,9569.0
2018-05-18 14:35:00,64.91,64.94,64.88,64.89,10008.0,52.9823,53.0068,52.9578,52.966,10008.0
2018-05-18 14:40:00,64.89,64.91,64.88,64.89,6308.0,52.966,52.9823,52.9578,52.966,6308.0
2018-05-18 14:45:00,64.89,64.91,64.87,64.88,7067.0,52.966,52.9823,52.9497,52.9578,7067.0
2018-05-18 14:50:00,64.88,64.92,64.87,64.9,8497.0,52.9578,52.9905,52.9497,52.9741,8497.0
2018-05-18 14:55:00,64.9,64.92,64.85,64.85,11138.0,52.9741,52.9905,52.9333,52.9333,11138.0
2018-05-18 15:00:00,64.86,64.86,64.81,64.81,6605.0,52.9415,52.9415,52.9007,52.9007,6605.0
2018-05-18 15:05:00,64.81,64.84,64.79,64.79,20876.0,52.9007,52.9252,52.8844,52.8844,20876.0
2018-05-18 15:10:00,64.79,64.8,64.75,64.79,14651.0,52.8844,52.8925,52.8517,52.8844,14651.0
2018-05-18 15:15:00,64.78,64.79,64.76,64.79,5741.0,52.8762,52.8844,52.8599,52.8844,5741.0
2018-05-18 15:20:00,64.78,64.85,64.78,64.83,7877.0,52.8762,52.9333,52.8762,52.917,7877.0
2018-05-18 15:25:00,64.83,64.84,64.81,64.83,7743.0,52.917,52.9252,52.9007,52.917,7743.0
2018-05-18 15:30:00,64.83,64.84,64.82,64.83,9617.0,52.917,52.9252,52.9088,52.917,9617.0
2018-05-18 15:35:00,64.83,64.89,64.83,64.88,14391.0,52.917,52.966,52.917,52.9578,14391.0
2018-05-18 15:40:00,64.87,64.88,64.83,64.83,13992.0,52.9497,52.9578,52.917,52.917,13992.0
2018-05-18 15:45:00,64.82,64.84,64.76,64.84,24631.0,52.9088,52.9252,52.8599,52.9252,24631.0
2018-05-18 15:50:00,64.83,64.86,64.81,64.86,34142.0,52.917,52.9415,52.9007,52.9415,34142.0
2018-05-18 15:55:00,64.86,64.86,64.82,64.82,70540.0,52.9415,52.9415,52.9088,52.9088,70540.0
2018-05-21 09:30:00,65.13,65.19,65.01,65.19,34851.0,53.1619,53.2109,53.0639,53.2109,34851.0
2018-05-21 09:35:00,65.17,65.17,64.94,64.97,13633.0,53.1945,53.1945,53.0068,53.0313,13633.0
2018-05-21 09:40:00,64.97,65.11,64.93,65.01,11040.0,53.0313,53.1456,52.9986,53.0639,11040.0
2018-05-21 09:45:00,65.01,65.17,65.01,65.14,7772.0,53.0639,53.1945,53.0639,53.17,7772.0
2018-05-21 09:50:00,65.11,65.23,65.11,65.21,23139.0,53.1456,53.2435,53.1456,53.2272,23139.0
2018-05-21 09:55:00,65.22,65.22,65.01,65.03,23743.0,53.2353,53.2353,53.0639,53.0803,23743.0
2018-05-21 10:00:00,65.04,65.16,64.96,65.16,15914.0,53.0884,53.1864,53.0231,53.1864,15914.0
2018-05-21 10:05:00,65.15,65.17,65.08,65.12,28364.0,53.1782,53.1945,53.1211,53.1537,28364.0
2018-05-21 10:10:00,65.13,65.15,65.08,65.08,11419.0,53.1619,53.1782,53.1211,53.1211,11419.0
2018-05-21 10:15:00,65.05,65.24,65.05,65.21,13459.0,53.0966,53.2517,53.0966,53.2272,13459.0
2018-05-21 10:20:00,65.21,65.22,65.14,65.15,12738.0,53.2272,53.2353,53.17,53.1782,12738.0
2018-05-21 10:25:00,65.15,65.15,65.05,65.12,13277.0,53.1782,53.1782,53.0966,53.1537,13277.0
2018-05-21 10:30:00,65.11,65.22,65.1,65.2,13585.0,53.1456,53.2353,53.1374,53.219,13585.0
2018-05-21 10:35:00,65.21,65.27,65.14,65.14,14214.0,53.2272,53.2762,53.17,53.17,14214.0
2018-05-21 10:40:00,65.15,65.28,65.14,65.23,15141.0,53.1782,53.2843,53.17,53.2435,15141.0
2018-05-21 10:45:00,65.24,65.32,65.2,65.22,9800.0,53.2517,53.317,53.219,53.2353,9800.0
2018-05-21 10:50:00,65.21,65.28,65.2,65.25,6752.0,53.2272,53.2843,53.219,53.2598,6752.0
2018-05-21 10:55:00,65.28,65.28,65.18,65.19,11609.0,53.2843,53.2843,53.2027,53.2109,11609.0
2018-05-21 11:00:00,65.22,65.25,65.17,65.17,13217.0,53.2353,53.2598,53.1945,53.1945,13217.0
2018-05-21 11:05:00,65.18,65.18,65.09,65.14,11028.0,53.2027,53.2027,53.1292,53.17,11028.0
2018-05-21 11:10:00,65.17,65.18,65.02,65.02,9929.0,53.1945,53.2027,53.0721,53.0721,9929.0
2018-05-21 11:15:00,65.01,65.04,64.94,64.96,7967.0,53.0639,53.0884,53.0068,53.0231,7967.0
2018-05-21 11:20:00,64.97,65.04,64.95,64.95,7683.0,53.0313,53.0884,53.015,53.015,7683.0
2018-05-21 11:25:00,64.94,64.94,64.84,64.87,13240.0,53.0068,53.0068,52.9252,52.9497,13240.0
2018-05-21 11:30:00,64.87,64.94,64.81,64.83,5711.0,52.9497,53.0068,52.9007,52.917,5711.0
2018-05-21 11:35:00,64.83,64.93,64.81,64.9,11586.0,52.917,52.9986,52.9007,52.9741,11586.0
2018-05-21 11:40:00,64.91,64.97,64.9,64.96,5271.0,52.9823,53.0313,52.9741,53.0231,5271.0
2018-05-21 11:45:00,64.96,65.0,64.95,64.98,7321.0,53.0231,53.0558,53.015,53.0394,7321.0
2018-05-21 11:50:00,64.98,65.04,64.98,65.02,5305.0,53.0394,53.0884,53.0394,53.0721,5305.0
2018-05-21 11:55:00,65.0,65.01,64.98,64.99,3350.0,53.0558,53.0639,53.0394,53.0476,3350.0
2018-05-21 12:00:00,65.01,65.15,65.0,65.12,23257.0,53.0639,53.1782,53.0558,53.1537,23257.0
2018-05-21 12:05:00,65.11,65.12,65.08,65.12,6519.0,53.1456,53.1537,53.1211,53.1537,6519.0
2018-05-21 12:10:00,65.14,65.25,65.14,65.24,3500.0,53.17,53.2598,53.17,53.2517,3500.0
2018-05-21 12:15:00,65.26,65.29,65.23,65.24,8073.0,53.268,53.2925,53.2435,53.2517,8073.0
2018-05-21 12:20:00,65.24,65.25,65.18,65.21,5191.0,53.2517,53.2598,53.2027,53.2272,5191.0
2018-05-21 12:25:00,65.2,65.21,65.11,65.14,4317.0,53.219,53.2272,53.1456,53.17,4317.0
2018-05-21 12:30:00,65.13,65.16,65.12,65.16,10193.0,53.1619,53.1864,53.1537,53.1864,10193.0
2018-05-21 12:35:00,65.2,65.22,65.17,65.19,6392.0,53.219,53.2353,53.1945,53.2109,6392.0
2018-05-21 12:40:00,65.19,65.21,65.15,65.21,13220.0,53.2109,53.2272,53.1782,53.2272,13220.0
2018-05-21 12:45:00,65.21,65.21,65.15,65.17,9487.0,53.2272,53.2272,53.1782,53.1945,9487.0
2018-05-21 12:50:00,65.18,65.2,65.16,65.17,5531.0,53.2027,53.219,53.1864,53.1945,5531.0
2018-05-21 12:55:00,65.17,65.2,65.13,65.16,13839.0,53.1945,53.219,53.1619,53.1864,13839.0
2018-05-21 13:00:00,65.17,65.17,65.11,65.11,4354.0,53.1945,53.1945,53.1456,53.1456,4354.0
2018-05-21 13:05:00,65.11,65.16,65.1,65.16,5426.0,53.1456,53.1864,53.1374,53.1864,5426.0
2018-05-21 13:10:00,65.15,65.21,65.12,65.19,10278.0,53.1782,53.2272,53.1537,53.2109,10278.0
2018-05-21 13:15:00,65.17,65.2,65.15,65.18,6037.0,53.1945,53.219,53.1782,53.2027,6037.0
2018-05-21 13:20:00,65.18,65.18,65.14,65.16,8647.0,53.2027,53.2027,53.17,53.1864,8647.0
2018-05-21 13:25:00,65.16,65.17,65.14,65.17,9293.0,53.1864,53.1945,53.17,53.1945,9293.0
2018-05-21 13:30:00,65.18,65.2,65.14,65.15,7631.0,53.2027,53.219,53.17,53.1782,7631.0
2018-05-21 13:35:00,65.15,65.16,65.14,65.16,3700.0,53.1782,53.1864,53.17,53.1864,3700.0
2018-05-21 13:40:00,65.17,65.18,65.16,65.17,3670.0,53.1945,53.2027,53.1864,53.1945,3670.0
2018-05-21 13:45:00,65.17,65.18,65.14,65.17,9990.0,53.1945,53.2027,53.17,53.1945,9990.0
2018-05-21 13:50:00,65.18,65.18,65.13,65.15,11143.0,53.2027,53.2027,53.1619,53.1782,11143.0
2018-05-21 13:55:00,65.15,65.17,65.15,65.16,3550.0,53.1782,53.1945,53.1782,53.1864,3550.0
2018-05-21 14:00:00,65.16,65.16,65.1,65.13,11830.0,53.1864,53.1864,53.1374,53.1619,11830.0
2018-05-21 14:05:00,65.13,65.15,65.12,65.14,5805.0,53.1619,53.1782,53.1537,53.17,5805.0
2018-05-21 14:10:00,65.13,65.15,65.08,65.1,9405.0,53.1619,53.1782,53.1211,53.1374,9405.0
2018-05-21 14:15:00,65.08,65.17,65.07,65.17,12751.0,53.1211,53.1945,53.1129,53.1945,12751.0
2018-05-21 14:20:00,65.16,65.16,65.12,65.15,10170.0,53.1864,53.1864,53.1537,53.1782,10170.0
2018-05-21 14:25:00,65.15,65.18,65.13,65.14,6555.0,53.1782,53.2027,53.1619,53.17,6555.0
2018-05-21 14:30:00,65.13,65.13,65.05,65.09,14637.0,53.1619,53.1619,53.0966,53.1292,14637.0
2018-05-21 14:35:00,65.08,65.12,65.05,65.1,15663.0,53.1211,53.1537,53.0966,53.1374,15663.0
2018-05-21 14:40:00,65.1,65.15,65.08,65.12,23923.0,53.1374,53.1782,53.1211,53.1537,23923.0
2018-05-21 14:45:00,65.13,65.14,65.11,65.12,11061.0,53.1619,53.17,53.1456,53.1537,11061.0
2018-05-21 14:50:00,65.13,65.14,65.1,65.14,6441.0,53.1619,53.17,53.1374,53.17,6441.0
2018-05-21 14:55:00,65.14,65.16,65.11,65.12,22546.0,53.17,53.1864,53.1456,53.1537,22546.0
2018-05-21 15:00:00,65.13,65.14,65.11,65.12,8459.0,53.1619,53.17,53.1456,53.1537,8459.0
2018-05-21 15:05:00,65.12,65.14,65.1,65.12,9048.0,53.1537,53.17,53.1374,53.1537,9048.0
2018-05-21 15:10:00,65.12,65.21,65.12,65.18,8369.0,53.1537,53.2272,53.1537,53.2027,8369.0
2018-05-21 15:15:00,65.18,65.19,65.12,65.12,9869.0,53.2027,53.2109,53.1537,53.1537,9869.0
2018-05-21 15:20:00,65.12,65.14,65.11,65.13,8425.0,53.1537,53.17,53.1456,53.1619,8425.0
2018-05-21 15:25:00,65.12,65.13,65.05,65.1,23383.0,53.1537,53.1619,53.0966,53.1374,23383.0
2018-05-21 15:30:00,65.11,65.12,65.07,65.08,17268.0,53.1456,53.1537,53.1129,53.1211,17268.0
2018-05-21 15:35:00,65.08,65.1,65.07,65.09,21187.0,53.1211,53.1374,53.1129,53.1292,21187.0
2018-05-21 15:40:00,65.09,65.12,65.09,65.11,25879.0,53.1292,53.1537,53.1292,53.1456,25879.0
2018-05-21 15:45:00,65.12,65.13,65.1,65.11,18706.0,53.1537,53.1619,53.1374,53.1456,18706.0
2018-05-21 15:50:00,65.12,65.27,65.12,65.14,62586.0,53.1537,53.2762,53.1537,53.17,62586.0
2018-05-21 15:55:00,65.15,65.18,65.11,65.12,72509.0,53.1782,53.2027,53.1456,53.1537,72509.0
2018-05-22 09:30:00,65.27,65.49,65.02,65.36,32424.0,53.2762,53.4557,53.0721,53.3496,32424.0
2018-05-22 09:35:00,65.41,65.41,65.15,65.15,12984.0,53.3904,53.3904,53.1782,53.1782,12984.0
2018-05-22 09:40:00,65.23,65.23,65.06,65.14,11290.0,53.2435,53.2435,53.1047,53.17,11290.0
2018-05-22 09:45:00,65.11,65.27,65.08,65.27,8796.0,53.1456,53.2762,53.1211,53.2762,8796.0
2018-05-22 09:50:00,65.29,65.36,65.22,65.22,13242.0,53.2925,53.3496,53.2353,53.2353,13242.0
2018-05-22 09:55:00,65.22,65.22,65.11,65.19,19847.0,53.2353,53.2353,53.1456,53.2109,19847.0
2018-05-22 10:00:00,65.21,65.23,65.14,65.16,7000.0,53.2272,53.2435,53.17,53.1864,7000.0
2018-05-22 10:05:00,65.16,65.24,65.14,65.24,17167.0,53.1864,53.2517,53.17,53.2517,17167.0
2018-05-22 10:10:00,65.26,65.29,65.04,65.08,23109.0,53.268,53.2925,53.0884,53.1211,23109.0
2018-05-22 10:15:00,65.07,65.15,65.04,65.11,30012.0,53.1129,53.1782,53.0884,53.1456,30012.0
2018-05-22 10:20:00,65.11,65.19,65.1,65.17,27456.0,53.1456,53.2109,53.1374,53.1945,27456.0
2018-05-22 10:25:00,65.17,65.22,65.11,65.13,20843.0,53.1945,53.2353,53.1456,53.1619,20843.0
2018-05-22 10:30:00,65.12,65.23,65.02,65.08,134582.0,53.1537,53.2435,53.0721,53.1211,134582.0
2018-05-22 10:35:00,65.11,65.11,65.01,65.06,12924.0,53.1456,53.1456,53.0639,53.1047,12924.0
2018-05-22 10:40:00,65.05,65.09,64.97,64.97,8920.0,53.0966,53.1292,53.0313,53.0313,8920.0
2018-05-22 10:45:00,64.98,65.0,64.89,64.94,20114.0,53.0394,53.0558,52.966,53.0068,20114.0
2018-05-22 10:50:00,64.96,65.01,64.95,65.0,12169.0,53.0231,53.0639,53.015,53.0558,12169.0
2018-05-22 10:55:00,65.01,65.07,64.98,65.03,25279.0,53.0639,53.1129,53.0394,53.0803,25279.0
2018-05-22 11:00:00,65.02,65.12,65.02,65.09,22741.0,53.0721,53.1537,53.0721,53.1292,22741.0
2018-05-22 11:05:00,65.09,65.12,65.04,65.05,12848.0,53.1292,53.1537,53.0884,53.0966,12848.0
2018-05-22 11:10:00,65.05,65.12,65.04,65.12,11611.0,53.0966,53.1537,53.0884,53.1537,11611.0
2018-05-22 11:15:00,65.13,65.13,65.1,65.1,12999.0,53.1619,53.1619,53.1374,53.1374,12999.0
2018-05-22 11:20:00,65.1,65.12,65.09,65.11,11314.0,53.1374,53.1537,53.1292,53.1456,11314.0
2018-05-22 11:25:00,65.12,65.16,65.11,65.16,14361.0,53.1537,53.1864,53.1456,53.1864,14361.0
2018-05-22 11:30:00,65.16,65.24,65.13,65.22,14407.0,53.1864,53.2517,53.1619,53.2353,14407.0
2018-05-22 11:35:00,65.21,65.26,65.2,65.24,15270.0,53.2272,53.268,53.219,53.2517,15270.0
2018-05-22 11:40:00,65.23,65.26,65.13,65.13,16542.0,53.2435,53.268,53.1619,53.1619,16542.0
2018-05-22 11:45:00,65.12,65.22,65.11,65.2,19753.0,53.1537,53.2353,53.1456,53.219,19753.0
2018-05-22 11:50:00,65.19,65.25,65.19,65.2,8503.0,53.2109,53.2598,53.2109,53.219,8503.0
2018-05-22 11:55:00,65.2,65.25,65.19,65.22,9265.0,53.219,53.2598,53.2109,53.2353,9265.0
2018-05-22 12:00:00,65.23,65.24,65.18,65.24,6300.0,53.2435,53.2517,53.2027,53.2517,6300.0
2018-05-22 12:05:00,65.24,65.27,65.21,65.25,12877.0,53.2517,53.2762,53.2272,53.2598,12877.0
2018-05-22 12:10:00,65.25,65.27,65.23,65.26,6433.0,53.2598,53.2762,53.2435,53.268,6433.0
2018-05-22 12:15:00,65.26,65.28,65.25,65.26,5872.0,53.268,53.2843,53.2598,53.268,5872.0
2018-05-22 12:20:00,65.26,65.27,65.22,65.27,19394.0,53.268,53.2762,53.2353,53.2762,19394.0
2018-05-22 12:25:00,65.27,65.28,65.22,65.27,8427.0,53.2762,53.2843,53.2353,53.2762,8427.0
2018-05-22 12:30:00,65.28,65.28,65.22,65.25,9806.0,53.2843,53.2843,53.2353,53.2598,9806.0
2018-05-22 12:35:00,65.25,65.28,65.23,65.27,27437.0,53.2598,53.2843,53.2435,53.2762,27437.0
2018-05-22 12:40:00,65.27,65.27,65.24,65.27,21821.0,53.2762,53.2762,53.2517,53.2762,21821.0
2018-05-22 12:45:00,65.27,65.31,65.27,65.3,15767.0,53.2762,53.3088,53.2762,53.3006,15767.0
2018-05-22 12:50:00,65.29,65.35,65.27,65.35,11349.0,53.2925,53.3415,53.2762,53.3415,11349.0
2018-05-22 12:55:00,65.34,65.36,65.32,65.34,9858.0,53.3333,53.3496,53.317,53.3333,9858.0
2018-05-22 13:00:00,65.34,65.38,65.29,65.33,48737.0,53.3333,53.3659,53.2925,53.3251,48737.0
2018-05-22 13:05:00,65.32,65.38,65.3,65.38,26528.0,53.317,53.3659,53.3006,53.3659,26528.0
2018-05-22 13:10:00,65.39,65.41,65.31,65.33,12900.0,53.3741,53.3904,53.3088,53.3251,12900.0
2018-05-22 13:15:00,65.35,65.35,65.31,65.33,3837.0,53.3415,53.3415,53.3088,53.3251,3837.0
2018-05-22 13:20:00,65.33,65.34,65.31,65.32,5257.0,53.3251,53.3333,53.3088,53.317,5257.0
2018-05-22 13:25:00,65.33,65.38,65.32,65.38,8800.0,53.3251,53.3659,53.317,53.3659,8800.0
2018-05-22 13:30:00,65.37,65.37,65.34,65.35,11954.0,53.3578,53.3578,53.3333,53.3415,11954.0
2018-05-22 13:35:00,65.35,65.38,65.34,65.38,18247.0,53.3415,53.3659,53.3333,53.3659,18247.0
2018-05-22 13:40:00,65.37,65.4,65.35,65.39,12794.0,53.3578,53.3823,53.3415,53.3741,12794.0
2018-05-22 13:45:00,65.38,65.39,65.31,65.33,49421.0,53.3659,53.3741,53.3088,53.3251,49421.0
2018-05-22 13:50:00,65.33,65.36,65.3,65.31,39044.0,53.3251,53.3496,53.3006,53.3088,39044.0
2018-05-22 13:55:00,65.3,65.31,65.25,65.26,34411.0,53.3006,53.3088,53.2598,53.268,34411.0
2018-05-22 14:00:00,65.27,65.39,65.27,65.38,14375.0,53.2762,53.3741,53.2762,53.3659,14375.0
2018-05-22 14:05:00,65.37,65.42,65.36,65.4,19735.0,53.3578,53.3986,53.3496,53.3823,19735.0
2018-05-22 14:10:00,65.39,65.47,65.39,65.45,24192.0,53.3741,53.4394,53.3741,53.4231,24192.0
2018-05-22 14:15:00,65.45,65.48,65.42,65.45,26861.0,53.4231,53.4476,53.3986,53.4231,26861.0
2018-05-22 14:20:00,65.45,65.5,65.43,65.46,15257.0,53.4231,53.4639,53.4068,53.4312,15257.0
2018-05-22 14:25:00,65.45,65.48,65.43,65.46,20677.0,53.4231,53.4476,53.4068,53.4312,20677.0
2018-05-22 14:30:00,65.47,65.5,65.46,65.5,8385.0,53.4394,53.4639,53.4312,53.4639,8385.0
2018-05-22 14:35:00,65.49,65.49,65.45,65.48,9911.0,53.4557,53.4557,53.4231,53.4476,9911.0
2018-05-22 14:40:00,65.48,65.5,65.46,65.49,20610.0,53.4476,53.4639,53.4312,53.4557,20610.0
2018-05-22 14:45:00,65.48,65.54,65.48,65.52,28848.0,53.4476,53.4965,53.4476,53.4802,28848.0
2018-05-22 14:50:00,65.53,65.6,65.51,65.59,19545.0,53.4884,53.5455,53.4721,53.5374,19545.0
2018-05-22 14:55:00,65.6,65.6,65.49,65.53,27561.0,53.5455,53.5455,53.4557,53.4884,27561.0
2018-05-22 15:00:00,65.54,65.6,65.52,65.59,25341.0,53.4965,53.5455,53.4802,53.5374,25341.0
2018-05-22 15:05:00,65.58,65.6,65.57,65.59,10032.0,53.5292,53.5455,53.521,53.5374,10032.0
2018-05-22 15:10:00,65.59,65.62,65.57,65.61,29275.0,53.5374,53.5618,53.521,53.5537,29275.0
2018-05-22 15:15:00,65.59,65.62,65.58,65.58,30758.0,53.5374,53.5618,53.5292,53.5292,30758.0
2018-05-22 15:20:00,65.58,65.63,65.56,65.59,26356.0,53.5292,53.57,53.5129,53.5374,26356.0
2018-05-22 15:25:00,65.59,65.63,65.57,65.62,38801.0,53.5374,53.57,53.521,53.5618,38801.0
2018-05-22 15:30:00,65.59,65.6,65.47,65.52,35540.0,53.5374,53.5455,53.4394,53.4802,35540.0
2018-05-22 15:35:00,65.5,65.51,65.43,65.45,24536.0,53.4639,53.4721,53.4068,53.4231,24536.0
2018-05-22 15:40:00,65.44,65.51,65.43,65.5,30429.0,53.4149,53.4721,53.4068,53.4639,30429.0
2018-05-22 15:45:00,65.5,65.51,65.42,65.48,45127.0,53.4639,53.4721,53.3986,53.4476,45127.0
2018-05-22 15:50:00,65.48,65.49,65.3,65.39,65384.0,53.4476,53.4557,53.3006,53.3741,65384.0
2018-05-22 15:55:00,65.39,65.46,65.34,65.42,101501.0,53.3741,53.4312,53.3333,53.3986,101501.0
2018-05-23 09:30:00,64.96,65.1,64.84,64.99,30227.0,53.0231,53.1374,52.9252,53.0476,30227.0
2018-05-23 09:35:00,65.03,65.06,64.71,64.71,32383.0,53.0803,53.1047,52.8191,52.8191,32383.0
2018-05-23 09:40:00,64.71,64.71,64.59,64.61,16406.0,52.8191,52.8191,52.7211,52.7374,16406.0
2018-05-23 09:45:00,64.64,64.69,64.58,64.61,43578.0,52.7619,52.8027,52.713,52.7374,43578.0
2018-05-23 09:50:00,64.62,64.65,64.59,64.64,15050.0,52.7456,52.7701,52.7211,52.7619,15050.0
2018-05-23 09:55:00,64.65,64.89,64.65,64.7,29832.0,52.7701,52.966,52.7701,52.8109,29832.0
2018-05-23 10:00:00,64.73,64.76,64.66,64.72,12523.0,52.8354,52.8599,52.7783,52.8272,12523.0
2018-05-23 10:05:00,64.73,64.82,64.72,64.8,13390.0,52.8354,52.9088,52.8272,52.8925,13390.0
2018-05-23 10:10:00,64.8,64.88,64.76,64.86,14240.0,52.8925,52.9578,52.8599,52.9415,14240.0
2018-05-23 10:15:00,64.86,64.94,64.8,64.88,21469.0,52.9415,53.0068,52.8925,52.9578,21469.0
2018-05-23 10:20:00,64.86,64.88,64.83,64.87,8915.0,52.9415,52.9578,52.917,52.9497,8915.0
2018-05-23 10:25:00,64.88,64.95,64.86,64.92,8654.0,52.9578,53.015,52.9415,52.9905,8654.0
2018-05-23 10:30:00,64.92,64.94,64.8,64.81,19590.0,52.9905,53.0068,52.8925,52.9007,19590.0
2018-05-23 10:35:00,64.81,64.85,64.8,64.83,22493.0,52.9007,52.9333,52.8925,52.917,22493.0
2018-05-23 10:40:00,64.83,64.91,64.83,64.88,15068.0,52.917,52.9823,52.917,52.9578,15068.0
2018-05-23 10:45:00,64.87,64.87,64.79,64.8,14510.0,52.9497,52.9497,52.8844,52.8925,14510.0
2018-05-23 10:50:00,64.8,64.82,64.7,64.74,19768.0,52.8925,52.9088,52.8109,52.8436,19768.0
2018-05-23 10:55:00,64.75,64.76,64.7,64.71,11911.0,52.8517,52.8599,52.8109,52.8191,11911.0
2018-05-23 11:00:00,64.7,64.72,64.66,64.67,13699.0,52.8109,52.8272,52.7783,52.7864,13699.0
2018-05-23 11:05:00,64.67,64.72,64.66,64.68,10536.0,52.7864,52.8272,52.7783,52.7946,10536.0
2018-05-23 11:10:00,64.7,64.75,64.66,64.68,26475.0,52.8109,52.8517,52.7783,52.7946,26475.0
2018-05-23 11:15:00,64.68,64.75,64.65,64.71,17134.0,52.7946,52.8517,52.7701,52.8191,17134.0
2018-05-23 11:20:00,64.7,64.73,64.67,64.72,16213.0,52.8109,52.8354,52.7864,52.8272,16213.0
2018-05-23 11:25:00,64.71,64.75,64.69,64.73,9026.0,52.8191,52.8517,52.8027,52.8354,9026.0
2018-05-23 11:30:00,64.74,64.75,64.72,64.74,13367.0,52.8436,52.8517,52.8272,52.8436,13367.0
2018-05-23 11:35:00,64.75,64.85,64.75,64.81,17416.0,52.8517,52.9333,52.8517,52.9007,17416.0
2018-05-23 11:40:00,64.8,64.8,64.75,64.77,8357.0,52.8925,52.8925,52.8517,52.868,8357.0
2018-05-23 11:45:00,64.78,64.84,64.76,64.82,10654.0,52.8762,52.9252,52.8599,52.9088,10654.0
2018-05-23 11:50:00,64.82,64.88,64.82,64.86,6390.0,52.9088,52.9578,52.9088,52.9415,6390.0
2018-05-23 11:55:00,64.85,64.86,64.76,64.76,9302.0,52.9333,52.9415,52.8599,52.8599,9302.0
2018-05-23 12:00:00,64.74,64.79,64.74,64.76,6576.0,52.8436,52.8844,52.8436,52.8599,6576.0
2018-05-23 12:05:00,64.77,64.86,64.77,64.85,10772.0,52.868,52.9415,52.868,52.9333,10772.0
2018-05-23 12:10:00,64.84,64.85,64.81,64.82,5010.0,52.9252,52.9333,52.9007,52.9088,5010.0
2018-05-23 12:15:00,64.81,64.84,64.75,64.75,5587.0,52.9007,52.9252,52.8517,52.8517,5587.0
2018-05-23 12:20:00,64.75,64.78,64.72,64.73,8700.0,52.8517,52.8762,52.8272,52.8354,8700.0
2018-05-23 12:25:00,64.73,64.74,64.66,64.67,9744.0,52.8354,52.8436,52.7783,52.7864,9744.0
2018-05-23 12:30:00,64.67,64.73,64.67,64.71,11374.0,52.7864,52.8354,52.7864,52.8191,11374.0
2018-05-23 12:35:00,64.71,64.75,64.68,64.74,9735.0,52.8191,52.8517,52.7946,52.8436,9735.0
2018-05-23 12:40:00,64.75,64.85,64.75,64.82,11618.0,52.8517,52.9333,52.8517,52.9088,11618.0
2018-05-23 12:45:00,64.83,64.84,64.79,64.81,6700.0,52.917,52.9252,52.8844,52.9007,6700.0
2018-05-23 12:50:00,64.81,64.84,64.79,64.79,5862.0,52.9007,52.9252,52.8844,52.8844,5862.0
2018-05-23 12:55:00,64.79,64.86,64.79,64.86,10591.0,52.8844,52.9415,52.8844,52.9415,10591.0
2018-05-23 13:00:00,64.85,64.86,64.79,64.81,11373.0,52.9333,52.9415,52.8844,52.9007,11373.0
2018-05-23 13:05:00,64.81,64.83,64.8,64.83,5136.0,52.9007,52.917,52.8925,52.917,5136.0
2018-05-23 13:10:00,64.83,64.83,64.76,64.79,7147.0,52.917,52.917,52.8599,52.8844,7147.0
2018-05-23 13:15:00,64.79,64.83,64.76,64.82,9445.0,52.8844,52.917,52.8599,52.9088,9445.0
2018-05-23 13:20:00,64.81,64.86,64.81,64.84,2871.0,52.9007,52.9415,52.9007,52.9252,2871.0
2018-05-23 13:25:00,64.85,64.87,64.83,64.86,5703.0,52.9333,52.9497,52.917,52.9415,5703.0
2018-05-23 13:30:00,64.88,64.89,64.86,64.86,4921.0,52.9578,52.966,52.9415,52.9415,4921.0
2018-05-23 13:35:00,64.86,64.9,64.86,64.89,3659.0,52.9415,52.9741,52.9415,52.966,3659.0
2018-05-23 13:40:00,64.88,64.93,64.88,64.89,8431.0,52.9578,52.9986,52.9578,52.966,8431.0
2018-05-23 13:45:00,64.9,64.92,64.89,64.91,4932.0,52.9741,52.9905,52.966,52.9823,4932.0
2018-05-23 13:50:00,64.89,64.94,64.88,64.92,10992.0,52.966,53.0068,52.9578,52.9905,10992.0
2018-05-23 13:55:00,64.93,64.93,64.89,64.89,3008.0,52.9986,52.9986,52.966,52.966,3008.0
2018-05-23 14:00:00,64.89,65.02,64.85,64.92,13315.0,52.966,53.0721,52.9333,52.9905,13315.0
2018-05-23 14:05:00,64.9,65.15,64.89,65.12,11929.0,52.9741,53.1782,52.966,53.1537,11929.0
2018-05-23 14:10:00,65.13,65.2,65.08,65.18,11195.0,53.1619,53.219,53.1211,53.2027,11195.0
2018-05-23 14:15:00,65.17,65.21,65.12,65.16,15334.0,53.1945,53.2272,53.1537,53.1864,15334.0
2018-05-23 14:20:00,65.16,65.23,65.13,65.22,17376.0,53.1864,53.2435,53.1619,53.2353,17376.0
2018-05-23 14:25:00,65.23,65.25,65.16,65.16,6163.0,53.2435,53.2598,53.1864,53.1864,6163.0
2018-05-23 14:30:00,65.16,65.19,65.14,65.16,14381.0,53.1864,53.2109,53.17,53.1864,14381.0
2018-05-23 14:35:00,65.15,65.16,65.11,65.14,7145.0,53.1782,53.1864,53.1456,53.17,7145.0
2018-05-23 14:40:00,65.14,65.22,65.14,65.17,15190.0,53.17,53.2353,53.17,53.1945,15190.0
2018-05-23 14:45:00,65.18,65.27,65.17,65.27,12152.0,53.2027,53.2762,53.1945,53.2762,12152.0
2018-05-23 14:50:00,65.27,65.28,65.22,65.25,15787.0,53.2762,53.2843,53.2353,53.2598,15787.0
2018-05-23 14:55:00,65.26,65.34,65.26,65.31,10235.0,53.268,53.3333,53.268,53.3088,10235.0
2018-05-23 15:00:00,65.31,65.39,65.3,65.36,10726.0,53.3088,53.3741,53.3006,53.3496,10726.0
2018-05-23 15:05:00,65.37,65.38,65.31,65.32,10031.0,53.3578,53.3659,53.3088,53.317,10031.0
2018-05-23 15:10:00,65.32,65.33,65.28,65.32,11132.0,53.317,53.3251,53.2843,53.317,11132.0
2018-05-23 15:15:00,65.33,65.42,65.32,65.4,18574.0,53.3251,53.3986,53.317,53.3823,18574.0
2018-05-23 15:20:00,65.4,65.47,65.38,65.46,28932.0,53.3823,53.4394,53.3659,53.4312,28932.0
2018-05-23 15:25:00,65.46,65.51,65.46,65.49,33928.0,53.4312,53.4721,53.4312,53.4557,33928.0
2018-05-23 15:30:00,65.5,65.55,65.46,65.49,33861.0,53.4639,53.5047,53.4312,53.4557,33861.0
2018-05-23 15:35:00,65.48,65.52,65.47,65.51,23793.0,53.4476,53.4802,53.4394,53.4721,23793.0
2018-05-23 15:40:00,65.49,65.55,65.49,65.55,27368.0,53.4557,53.5047,53.4557,53.5047,27368.0
2018-05-23 15:45:00,65.55,65.55,65.47,65.51,34631.0,53.5047,53.5047,53.4394,53.4721,34631.0
2018-05-23 15:50:00,65.52,65.58,65.51,65.52,33073.0,53.4802,53.5292,53.4721,53.4802,33073.0
2018-05-23 15:55:00,65.52,65.57,65.51,65.57,86869.0,53.4802,53.521,53.4721,53.521,86869.0
2018-05-24 09:30:00,65.64,65.74,65.56,65.71,53733.0,53.5782,53.6598,53.5129,53.6353,53733.0
2018-05-24 09:35:00,65.74,65.78,65.63,65.69,9539.0,53.6598,53.6924,53.57,53.619,9539.0
2018-05-24 09:40:00,65.67,65.78,65.45,65.5,14760.0,53.6027,53.6924,53.4231,53.4639,14760.0
2018-05-24 09:45:00,65.53,65.55,65.36,65.36,14787.0,53.4884,53.5047,53.3496,53.3496,14787.0
2018-05-24 09:50:00,65.36,65.36,65.2,65.23,8002.0,53.3496,53.3496,53.219,53.2435,8002.0
2018-05-24 09:55:00,65.24,65.27,65.09,65.15,18414.0,53.2517,53.2762,53.1292,53.1782,18414.0
2018-05-24 10:00:00,65.13,65.28,65.1,65.27,18067.0,53.1619,53.2843,53.1374,53.2762,18067.0
2018-05-24 10:05:00,65.3,65.34,65.21,65.27,7907.0,53.3006,53.3333,53.2272,53.2762,7907.0
2018-05-24 10:10:00,65.26,65.35,65.2,65.24,8871.0,53.268,53.3415,53.219,53.2517,8871.0
2018-05-24 10:15:00,65.23,65.35,65.2,65.21,11762.0,53.2435,53.3415,53.219,53.2272,11762.0
2018-05-24 10:20:00,65.2,65.24,65.17,65.17,6355.0,53.219,53.2517,53.1945,53.1945,6355.0
2018-05-24 10:25:00,65.18,65.2,65.09,65.13,7752.0,53.2027,53.219,53.1292,53.1619,7752.0
2018-05-24 10:30:00,65.11,65.18,65.09,65.14,10629.0,53.1456,53.2027,53.1292,53.17,10629.0
2018-05-24 10:35:00,65.16,65.25,65.13,65.24,5964.0,53.1864,53.2598,53.1619,53.2517,5964.0
2018-05-24 10:40:00,65.24,65.24,65.21,65.21,7565.0,53.2517,53.2517,53.2272,53.2272,7565.0
2018-05-24 10:45:00,65.2,65.24,65.1,65.19,12440.0,53.219,53.2517,53.1374,53.2109,12440.0
2018-05-24 10:50:00,65.19,65.23,65.15,65.15,12715.0,53.2109,53.2435,53.1782,53.1782,12715.0
2018-05-24 10:55:00,65.14,65.16,65.04,65.08,13449.0,53.17,53.1864,53.0884,53.1211,13449.0
2018-05-24 11:00:00,65.08,65.1,65.05,65.09,10538.0,53.1211,53.1374,53.0966,53.1292,10538.0
2018-05-24 11:05:00,65.1,65.18,65.07,65.16,17906.0,53.1374,53.2027,53.1129,53.1864,17906.0
2018-05-24 11:10:00,65.17,65.22,65.16,65.21,7070.0,53.1945,53.2353,53.1864,53.2272,7070.0
2018-05-24 11:15:00,65.24,65.31,65.21,65.28,12312.0,53.2517,53.3088,53.2272,53.2843,12312.0
2018-05-24 11:20:00,65.26,65.3,65.22,65.23,6640.0,53.268,53.3006,53.2353,53.2435,6640.0
2018-05-24 11:25:00,65.22,65.29,65.22,65.29,8722.0,53.2353,53.2925,53.2353,53.2925,8722.0
2018-05-24 11:30:00,65.27,65.37,65.27,65.37,19883.0,53.2762,53.3578,53.2762,53.3578,19883.0
2018-05-24 11:35:00,65.37,65.38,65.32,65.34,8966.0,53.3578,53.3659,53.317,53.3333,8966.0
2018-05-24 11:40:00,65.33,65.41,65.33,65.41,10618.0,53.3251,53.3904,53.3251,53.3904,10618.0
2018-05-24 11:45:00,65.41,65.42,65.32,65.33,5502.0,53.3904,53.3986,53.317,53.3251,5502.0
2018-05-24 11:50:00,65.33,65.42,65.32,65.38,18924.0,53.3251,53.3986,53.317,53.3659,18924.0
2018-05-24 11:55:00,65.37,65.5,65.35,65.5,20771.0,53.3578,53.4639,53.3415,53.4639,20771.0
2018-05-24 12:00:00,65.49,65.5,65.43,65.44,14306.0,53.4557,53.4639,53.4068,53.4149,14306.0
2018-05-24 12:05:00,65.43,65.45,65.41,65.42,9552.0,53.4068,53.4231,53.3904,53.3986,9552.0
2018-05-24 12:10:00,65.42,65.54,65.42,65.52,7364.0,53.3986,53.4965,53.3986,53.4802,7364.0
2018-05-24 12:15:00,65.52,65.6,65.52,65.53,10463.0,53.4802,53.5455,53.4802,53.4884,10463.0
2018-05-24 12:20:00,65.51,65.54,65.5,65.52,4384.0,53.4721,53.4965,53.4639,53.4802,4384.0
2018-05-24 12:25:00,65.51,65.53,65.48,65.53,7920.0,53.4721,53.4884,53.4476,53.4884,7920.0
2018-05-24 12:30:00,65.57,65.6,65.5,65.51,7504.0,53.521,53.5455,53.4639,53.4721,7504.0
2018-05-24 12:35:00,65.5,65.52,65.46,65.5,7716.0,53.4639,53.4802,53.4312,53.4639,7716.0
2018-05-24 12:40:00,65.49,65.5,65.44,65.47,3914.0,53.4557,53.4639,53.4149,53.4394,3914.0
2018-05-24 12:45:00,65.48,65.51,65.46,65.5,8984.0,53.4476,53.4721,53.4312,53.4639,8984.0
2018-05-24 12:50:00,65.5,65.56,65.46,65.48,27560.0,53.4639,53.5129,53.4312,53.4476,27560.0
2018-05-24 12:55:00,65.49,65.56,65.48,65.53,7730.0,53.4557,53.5129,53.4476,53.4884,7730.0
2018-05-24 13:00:00,65.57,65.6,65.54,65.54,10225.0,53.521,53.5455,53.4965,53.4965,10225.0
2018-05-24 13:05:00,65.55,65.59,65.51,65.57,14180.0,53.5047,53.5374,53.4721,53.521,14180.0
2018-05-24 13:10:00,65.58,65.62,65.57,65.61,14834.0,53.5292,53.5618,53.521,53.5537,14834.0
2018-05-24 13:15:00,65.61,65.67,65.61,65.66,8979.0,53.5537,53.6027,53.5537,53.5945,8979.0
2018-05-24 13:20:00,65.68,65.69,65.61,65.65,9226.0,53.6108,53.619,53.5537,53.5863,9226.0
2018-05-24 13:25:00,65.65,65.65,65.61,65.63,5057.0,53.5863,53.5863,53.5537,53.57,5057.0
2018-05-24 13:30:00,65.64,65.65,65.54,65.58,26639.0,53.5782,53.5863,53.4965,53.5292,26639.0
2018-05-24 13:35:00,65.58,65.67,65.56,65.64,11043.0,53.5292,53.6027,53.5129,53.5782,11043.0
2018-05-24 13:40:00,65.64,65.72,65.63,65.7,10108.0,53.5782,53.6435,53.57,53.6271,10108.0
2018-05-24 13:45:00,65.7,65.73,65.68,65.7,10818.0,53.6271,53.6516,53.6108,53.6271,10818.0
2018-05-24 13:50:00,65.7,65.72,65.68,65.69,4445.0,53.6271,53.6435,53.6108,53.619,4445.0
2018-05-24 13:55:00,65.68,65.7,65.67,65.69,8565.0,53.6108,53.6271,53.6027,53.619,8565.0
2018-05-24 14:00:00,65.68,65.68,65.6,65.62,9600.0,53.6108,53.6108,53.5455,53.5618,9600.0
2018-05-24 14:05:00,65.64,65.68,65.62,65.67,6220.0,53.5782,53.6108,53.5618,53.6027,6220.0
2018-05-24 14:10:00,65.66,65.73,65.66,65.71,18397.0,53.5945,53.6516,53.5945,53.6353,18397.0
2018-05-24 14:15:00,65.7,65.72,65.68,65.7,8569.0,53.6271,53.6435,53.6108,53.6271,8569.0
2018-05-24 14:20:00,65.71,65.76,65.7,65.75,8471.0,53.6353,53.6761,53.6271,53.668,8471.0
2018-05-24 14:25:00,65.75,65.77,65.71,65.71,9930.0,53.668,53.6843,53.6353,53.6353,9930.0
2018-05-24 14:30:00,65.71,65.72,65.63,65.69,22576.0,53.6353,53.6435,53.57,53.619,22576.0
2018-05-24 14:35:00,65.7,65.76,65.69,65.75,9150.0,53.6271,53.6761,53.619,53.668,9150.0
2018-05-24 14:40:00,65.75,65.78,65.72,65.76,10397.0,53.668,53.6924,53.6435,53.6761,10397.0
2018-05-24 14:45:00,65.74,65.75,65.68,65.69,8842.0,53.6598,53.668,53.6108,53.619,8842.0
2018-05-24 14:50:00,65.69,65.69,65.62,65.65,16959.0,53.619,53.619,53.5618,53.5863,16959.0
2018-05-24 14:55:00,65.65,65.7,65.65,65.67,7153.0,53.5863,53.6271,53.5863,53.6027,7153.0
2018-05-24 15:00:00,65.66,65.67,65.6,65.63,10237.0,53.5945,53.6027,53.5455,53.57,10237.0
2018-05-24 15:05:00,65.62,65.7,65.6,65.68,11602.0,53.5618,53.6271,53.5455,53.6108,11602.0
2018-05-24 15:10:00,65.68,65.68,65.66,65.66,9989.0,53.6108,53.6108,53.5945,53.5945,9989.0
2018-05-24 15:15:00,65.67,65.69,65.65,65.69,6304.0,53.6027,53.619,53.5863,53.619,6304.0
2018-05-24 15:20:00,65.69,65.73,65.68,65.71,8415.0,53.619,53.6516,53.6108,53.6353,8415.0
2018-05-24 15:25:00,65.71,65.73,65.68,65.68,8503.0,53.6353,53.6516,53.6108,53.6108,8503.0
2018-05-24 15:30:00,65.68,65.72,65.67,65.69,22928.0,53.6108,53.6435,53.6027,53.619,22928.0
2018-05-24 15:35:00,65.7,65.71,65.67,65.67,9035.0,53.6271,53.6353,53.6027,53.6027,9035.0
2018-05-24 15:40:00,65.67,65.71,65.67,65.7,14892.0,53.6027,53.6353,53.6027,53.6271,14892.0
2018-05-24 15:45:00,65.7,65.72,65.67,65.71,17134.0,53.6271,53.6435,53.6027,53.6353,17134.0
2018-05-24 15:50:00,65.7,65.85,65.7,65.79,94672.0,53.6271,53.7496,53.6271,53.7006,94672.0
2018-05-24 15:55:00,65.8,65.9,65.79,65.87,190119.0,53.7088,53.7904,53.7006,53.7659,190119.0
2018-05-25 09:30:00,65.95,66.12,65.88,65.88,46396.0,53.8312,53.97,53.7741,53.7741,46396.0
2018-05-25 09:35:00,65.95,66.05,65.89,66.05,7155.0,53.8312,53.9128,53.7822,53.9128,7155.0
2018-05-25 09:40:00,66.0,66.02,65.93,65.95,11531.0,53.872,53.8883,53.8149,53.8312,11531.0
2018-05-25 09:45:00,65.95,66.07,65.93,66.05,15284.0,53.8312,53.9292,53.8149,53.9128,15284.0
2018-05-25 09:50:00,66.03,66.04,65.85,65.9,11241.0,53.8965,53.9047,53.7496,53.7904,11241.0
2018-05-25 09:55:00,65.88,65.95,65.87,65.93,5668.0,53.7741,53.8312,53.7659,53.8149,5668.0
2018-05-25 10:00:00,65.92,66.04,65.89,65.93,21631.0,53.8067,53.9047,53.7822,53.8149,21631.0
2018-05-25 10:05:00,65.9,65.95,65.8,65.91,10474.0,53.7904,53.8312,53.7088,53.7986,10474.0
2018-05-25 10:10:00,65.91,65.98,65.91,65.98,2400.0,53.7986,53.8557,53.7986,53.8557,2400.0
2018-05-25 10:15:00,66.01,66.16,66.01,66.16,14945.0,53.8802,54.0026,53.8802,54.0026,14945.0
2018-05-25 10:20:00,66.15,66.25,66.14,66.25,9849.0,53.9945,54.0761,53.9863,54.0761,9849.0
2018-05-25 10:25:00,66.26,66.3,66.19,66.24,8954.0,54.0842,54.1169,54.0271,54.0679,8954.0
2018-05-25 10:30:00,66.25,66.28,66.19,66.2,5101.0,54.0761,54.1006,54.0271,54.0353,5101.0
2018-05-25 10:35:00,66.19,66.23,66.17,66.2,8594.0,54.0271,54.0598,54.0108,54.0353,8594.0
2018-05-25 10:40:00,66.2,66.22,66.17,66.18,5058.0,54.0353,54.0516,54.0108,54.0189,5058.0
2018-05-25 10:45:00,66.17,66.17,66.11,66.12,8910.0,54.0108,54.0108,53.9618,53.97,8910.0
2018-05-25 10:50:00,66.12,66.12,66.01,66.02,10880.0,53.97,53.97,53.8802,53.8883,10880.0
2018-05-25 10:55:00,66.02,66.21,66.02,66.14,29237.0,53.8883,54.0434,53.8883,53.9863,29237.0
2018-05-25 11:00:00,66.12,66.22,66.11,66.21,12918.0,53.97,54.0516,53.9618,54.0434,12918.0
2018-05-25 11:05:00,66.21,66.21,66.16,66.19,7264.0,54.0434,54.0434,54.0026,54.0271,7264.0
2018-05-25 11:10:00,66.19,66.2,66.16,66.16,5024.0,54.0271,54.0353,54.0026,54.0026,5024.0
2018-05-25 11:15:00,66.18,66.21,66.15,66.21,10463.0,54.0189,54.0434,53.9945,54.0434,10463.0
2018-05-25 11:20:00,66.21,66.23,66.15,66.23,7797.0,54.0434,54.0598,53.9945,54.0598,7797.0
2018-05-25 11:25:00,66.21,66.24,66.19,66.22,9405.0,54.0434,54.0679,54.0271,54.0516,9405.0
2018-05-25 11:30:00,66.22,66.36,66.21,66.21,29478.0,54.0516,54.1659,54.0434,54.0434,29478.0
2018-05-25 11:35:00,66.2,66.24,66.17,66.23,18404.0,54.0353,54.0679,54.0108,54.0598,18404.0
2018-05-25 11:40:00,66.22,66.22,66.1,66.12,15198.0,54.0516,54.0516,53.9536,53.97,15198.0
2018-05-25 11:45:00,66.14,66.16,66.05,66.05,8457.0,53.9863,54.0026,53.9128,53.9128,8457.0
2018-05-25 11:50:00,66.05,66.07,66.02,66.07,7381.0,53.9128,53.9292,53.8883,53.9292,7381.0
2018-05-25 11:55:00,66.06,66.09,66.02,66.07,14406.0,53.921,53.9455,53.8883,53.9292,14406.0
2018-05-25 12:00:00,66.06,66.07,66.03,66.03,10120.0,53.921,53.9292,53.8965,53.8965,10120.0
2018-05-25 12:05:00,66.04,66.05,65.88,65.89,15220.0,53.9047,53.9128,53.7741,53.7822,15220.0
2018-05-25 12:10:00,65.88,65.91,65.84,65.9,11851.0,53.7741,53.7986,53.7414,53.7904,11851.0
2018-05-25 12:15:00,65.9,65.94,65.89,65.91,6686.0,53.7904,53.823,53.7822,53.7986,6686.0
2018-05-25 12:20:00,65.91,65.94,65.83,65.85,16597.0,53.7986,53.823,53.7333,53.7496,16597.0
2018-05-25 12:25:00,65.86,65.96,65.86,65.94,9735.0,53.7577,53.8394,53.7577,53.823,9735.0
2018-05-25 12:30:00,65.93,65.96,65.9,65.96,14535.0,53.8149,53.8394,53.7904,53.8394,14535.0
2018-05-25 12:35:00,65.97,66.04,65.95,65.95,9533.0,53.8475,53.9047,53.8312,53.8312,9533.0
2018-05-25 12:40:00,65.95,66.09,65.95,66.04,16858.0,53.8312,53.9455,53.8312,53.9047,16858.0
2018-05-25 12:45:00,66.03,66.05,66.0,66.02,5643.0,53.8965,53.9128,53.872,53.8883,5643.0
2018-05-25 12:50:00,66.01,66.04,65.97,66.0,10286.0,53.8802,53.9047,53.8475,53.872,10286.0
2018-05-25 12:55:00,65.99,66.05,65.96,65.98,12143.0,53.8639,53.9128,53.8394,53.8557,12143.0
2018-05-25 13:00:00,65.97,66.03,65.96,66.0,6340.0,53.8475,53.8965,53.8394,53.872,6340.0
2018-05-25 13:05:00,66.01,66.11,66.01,66.08,26932.0,53.8802,53.9618,53.8802,53.9373,26932.0
2018-05-25 13:10:00,66.07,66.11,66.03,66.03,15361.0,53.9292,53.9618,53.8965,53.8965,15361.0
2018-05-25 13:15:00,66.03,66.08,66.02,66.06,7823.0,53.8965,53.9373,53.8883,53.921,7823.0
2018-05-25 13:20:00,66.06,66.07,66.01,66.05,8365.0,53.921,53.9292,53.8802,53.9128,8365.0
2018-05-25 13:25:00,66.04,66.07,66.03,66.04,9962.0,53.9047,53.9292,53.8965,53.9047,9962.0
2018-05-25 13:30:00,66.03,66.03,65.91,65.91,8518.0,53.8965,53.8965,53.7986,53.7986,8518.0
2018-05-25 13:35:00,65.9,65.99,65.89,65.94,11490.0,53.7904,53.8639,53.7822,53.823,11490.0
2018-05-25 13:40:00,65.94,65.94,65.89,65.9,8734.0,53.823,53.823,53.7822,53.7904,8734.0
2018-05-25 13:45:00,65.9,65.95,65.89,65.93,7659.0,53.7904,53.8312,53.7822,53.8149,7659.0
2018-05-25 13:50:00,65.93,65.95,65.92,65.93,8056.0,53.8149,53.8312,53.8067,53.8149,8056.0
2018-05-25 13:55:00,65.92,65.92,65.83,65.84,9405.0,53.8067,53.8067,53.7333,53.7414,9405.0
2018-05-25 14:00:00,65.84,65.89,65.84,65.89,6462.0,53.7414,53.7822,53.7414,53.7822,6462.0
2018-05-25 14:05:00,65.9,65.95,65.9,65.95,9078.0,53.7904,53.8312,53.7904,53.8312,9078.0
2018-05-25 14:10:00,65.96,65.99,65.96,65.97,6439.0,53.8394,53.8639,53.8394,53.8475,6439.0
2018-05-25 14:15:00,65.97,65.98,65.95,65.96,3915.0,53.8475,53.8557,53.8312,53.8394,3915.0
2018-05-25 14:20:00,65.97,65.99,65.96,65.96,7592.0,53.8475,53.8639,53.8394,53.8394,7592.0
2018-05-25 14:25:00,65.96,65.97,65.95,65.95,6484.0,53.8394,53.8475,53.8312,53.8312,6484.0
2018-05-25 14:30:00,65.97,65.97,65.92,65.93,13920.0,53.8475,53.8475,53.8067,53.8149,13920.0
2018-05-25 14:35:00,65.91,65.92,65.87,65.87,5911.0,53.7986,53.8067,53.7659,53.7659,5911.0
2018-05-25 14:40:00,65.88,65.88,65.8,65.82,12694.0,53.7741,53.7741,53.7088,53.7251,12694.0
2018-05-25 14:45:00,65.83,65.85,65.81,65.84,4975.0,53.7333,53.7496,53.7169,53.7414,4975.0
2018-05-25 14:50:00,65.84,65.85,65.82,65.84,12477.0,53.7414,53.7496,53.7251,53.7414,12477.0
2018-05-25 14:55:00,65.84,65.9,65.84,65.89,8198.0,53.7414,53.7904,53.7414,53.7822,8198.0
2018-05-25 15:00:00,65.87,65.88,65.84,65.85,9116.0,53.7659,53.7741,53.7414,53.7496,9116.0
2018-05-25 15:05:00,65.85,65.91,65.85,65.89,6348.0,53.7496,53.7986,53.7496,53.7822,6348.0
2018-05-25 15:10:00,65.9,65.97,65.9,65.97,8458.0,53.7904,53.8475,53.7904,53.8475,8458.0
2018-05-25 15:15:00,65.96,66.03,65.96,66.01,14349.0,53.8394,53.8965,53.8394,53.8802,14349.0
2018-05-25 15:20:00,66.0,66.03,65.98,65.98,7589.0,53.872,53.8965,53.8557,53.8557,7589.0
2018-05-25 15:25:00,65.98,66.06,65.98,66.05,15859.0,53.8557,53.921,53.8557,53.9128,15859.0
2018-05-25 15:30:00,66.06,66.06,65.93,65.93,22802.0,53.921,53.921,53.8149,53.8149,22802.0
2018-05-25 15:35:00,65.93,65.96,65.91,65.92,22998.0,53.8149,53.8394,53.7986,53.8067,22998.0
2018-05-25 15:40:00,65.92,65.93,65.83,65.84,15231.0,53.8067,53.8149,53.7333,53.7414,15231.0
2018-05-25 15:45:00,65.83,65.88,65.83,65.84,19376.0,53.7333,53.7741,53.7333,53.7414,19376.0
2018-05-25 15:50:00,65.85,65.96,65.85,65.94,29714.0,53.7496,53.8394,53.7496,53.823,29714.0
2018-05-25 15:55:00,65.94,65.96,65.9,65.9,51786.0,53.823,53.8394,53.7904,53.7904,51786.0
2018-05-29 09:30:00,65.48,65.78,65.2,65.44,30269.0,53.4476,53.6924,53.219,53.4149,30269.0
2018-05-29 09:35:00,65.47,65.68,65.42,65.63,12242.0,53.4394,53.6108,53.3986,53.57,12242.0
2018-05-29 09:40:00,65.61,65.76,65.57,65.65,13158.0,53.5537,53.6761,53.521,53.5863,13158.0
2018-05-29 09:45:00,65.65,65.71,65.61,65.69,10384.0,53.5863,53.6353,53.5537,53.619,10384.0
2018-05-29 09:50:00,65.71,65.76,65.7,65.73,11287.0,53.6353,53.6761,53.6271,53.6516,11287.0
2018-05-29 09:55:00,65.75,65.88,65.7,65.88,10584.0,53.668,53.7741,53.6271,53.7741,10584.0
2018-05-29 10:00:00,65.88,65.98,65.86,65.92,11193.0,53.7741,53.8557,53.7577,53.8067,11193.0
2018-05-29 10:05:00,65.92,65.95,65.82,65.84,16555.0,53.8067,53.8312,53.7251,53.7414,16555.0
2018-05-29 10:10:00,65.81,65.86,65.81,65.83,8344.0,53.7169,53.7577,53.7169,53.7333,8344.0
2018-05-29 10:15:00,65.81,65.81,65.66,65.72,19266.0,53.7169,53.7169,53.5945,53.6435,19266.0
2018-05-29 10:20:00,65.74,65.79,65.72,65.75,6223.0,53.6598,53.7006,53.6435,53.668,6223.0
2018-05-29 10:25:00,65.73,65.89,65.72,65.77,9403.0,53.6516,53.7822,53.6435,53.6843,9403.0
2018-05-29 10:30:00,65.77,65.77,65.63,65.69,5860.0,53.6843,53.6843,53.57,53.619,5860.0
2018-05-29 10:35:00,65.7,65.78,65.67,65.77,10122.0,53.6271,53.6924,53.6027,53.6843,10122.0
2018-05-29 10:40:00,65.76,65.79,65.73,65.75,8877.0,53.6761,53.7006,53.6516,53.668,8877.0
2018-05-29 10:45:00,65.76,65.84,65.73,65.76,13720.0,53.6761,53.7414,53.6516,53.6761,13720.0
2018-05-29 10:50:00,65.77,65.8,65.7,65.72,8673.0,53.6843,53.7088,53.6271,53.6435,8673.0
2018-05-29 10:55:00,65.74,65.76,65.66,65.68,7573.0,53.6598,53.6761,53.5945,53.6108,7573.0
2018-05-29 11:00:00,65.7,65.72,65.66,65.72,10249.0,53.6271,53.6435,53.5945,53.6435,10249.0
2018-05-29 11:05:00,65.73,65.84,65.73,65.82,8094.0,53.6516,53.7414,53.6516,53.7251,8094.0
2018-05-29 11:10:00,65.83,65.95,65.83,65.92,14899.0,53.7333,53.8312,53.7333,53.8067,14899.0
2018-05-29 11:15:00,65.93,65.96,65.93,65.95,17077.0,53.8149,53.8394,53.8149,53.8312,17077.0
2018-05-29 11:20:00,65.96,66.01,65.93,65.96,18477.0,53.8394,53.8802,53.8149,53.8394,18477.0
2018-05-29 11:25:00,65.94,66.0,65.92,65.94,11551.0,53.823,53.872,53.8067,53.823,11551.0
2018-05-29 11:30:00,65.93,65.94,65.78,65.81,15275.0,53.8149,53.823,53.6924,53.7169,15275.0
2018-05-29 11:35:00,65.81,65.82,65.77,65.81,24886.0,53.7169,53.7251,53.6843,53.7169,24886.0
2018-05-29 11:40:00,65.79,65.81,65.6,65.6,36871.0,53.7006,53.7169,53.5455,53.5455,36871.0
2018-05-29 11:45:00,65.57,65.62,65.54,65.62,12422.0,53.521,53.5618,53.4965,53.5618,12422.0
2018-05-29 11:50:00,65.62,65.62,65.46,65.46,13259.0,53.5618,53.5618,53.4312,53.4312,13259.0
2018-05-29 11:55:00,65.45,65.48,65.4,65.41,4883.0,53.4231,53.4476,53.3823,53.3904,4883.0
2018-05-29 12:00:00,65.41,65.42,65.32,65.32,8419.0,53.3904,53.3986,53.317,53.317,8419.0
2018-05-29 12:05:00,65.33,65.34,65.25,65.25,8600.0,53.3251,53.3333,53.2598,53.2598,8600.0
2018-05-29 12:10:00,65.26,65.26,65.16,65.19,10514.0,53.268,53.268,53.1864,53.2109,10514.0
2018-05-29 12:15:00,65.18,65.31,65.17,65.28,7717.0,53.2027,53.3088,53.1945,53.2843,7717.0
2018-05-29 12:20:00,65.27,65.3,65.19,65.22,18181.0,53.2762,53.3006,53.2109,53.2353,18181.0
2018-05-29 12:25:00,65.25,65.3,65.2,65.21,4932.0,53.2598,53.3006,53.219,53.2272,4932.0
2018-05-29 12:30:00,65.22,65.3,65.2,65.25,5298.0,53.2353,53.3006,53.219,53.2598,5298.0
2018-05-29 12:35:00,65.26,65.33,65.26,65.32,6195.0,53.268,53.3251,53.268,53.317,6195.0
2018-05-29 12:40:00,65.32,65.39,65.32,65.36,14764.0,53.317,53.3741,53.317,53.3496,14764.0
2018-05-29 12:45:00,65.37,65.4,65.33,65.39,6586.0,53.3578,53.3823,53.3251,53.3741,6586.0
2018-05-29 12:50:00,65.39,65.44,65.38,65.42,5815.0,53.3741,53.4149,53.3659,53.3986,5815.0
2018-05-29 12:55:00,65.43,65.47,65.41,65.45,6854.0,53.4068,53.4394,53.3904,53.4231,6854.0
2018-05-29 13:00:00,65.47,65.47,65.34,65.34,4866.0,53.4394,53.4394,53.3333,53.3333,4866.0
2018-05-29 13:05:00,65.34,65.38,65.31,65.31,4455.0,53.3333,53.3659,53.3088,53.3088,4455.0
2018-05-29 13:10:00,65.33,65.38,65.3,65.36,4744.0,53.3251,53.3659,53.3006,53.3496,4744.0
2018-05-29 13:15:00,65.36,65.37,65.31,65.35,10198.0,53.3496,53.3578,53.3088,53.3415,10198.0
2018-05-29 13:20:00,65.36,65.39,65.36,65.37,2709.0,53.3496,53.3741,53.3496,53.3578,2709.0
2018-05-29 13:25:00,65.37,65.4,65.33,65.37,4817.0,53.3578,53.3823,53.3251,53.3578,4817.0
2018-05-29 13:30:00,65.37,65.37,65.21,65.24,5013.0,53.3578,53.3578,53.2272,53.2517,5013.0
2018-05-29 13:35:00,65.24,65.28,65.22,65.23,5510.0,53.2517,53.2843,53.2353,53.2435,5510.0
2018-05-29 13:40:00,65.24,65.28,65.22,65.24,6930.0,53.2517,53.2843,53.2353,53.2517,6930.0
2018-05-29 13:45:00,65.24,65.39,65.24,65.39,6045.0,53.2517,53.3741,53.2517,53.3741,6045.0
2018-05-29 13:50:00,65.37,65.4,65.33,65.36,6771.0,53.3578,53.3823,53.3251,53.3496,6771.0
2018-05-29 13:55:00,65.34,65.37,65.3,65.3,7120.0,53.3333,53.3578,53.3006,53.3006,7120.0
2018-05-29 14:00:00,65.29,65.29,65.14,65.14,12799.0,53.2925,53.2925,53.17,53.17,12799.0
2018-05-29 14:05:00,65.14,65.18,65.13,65.15,14759.0,53.17,53.2027,53.1619,53.1782,14759.0
2018-05-29 14:10:00,65.18,65.22,65.11,65.22,4430.0,53.2027,53.2353,53.1456,53.2353,4430.0
2018-05-29 14:15:00,65.21,65.23,65.17,65.19,5664.0,53.2272,53.2435,53.1945,53.2109,5664.0
2018-05-29 14:20:00,65.18,65.21,65.13,65.18,9619.0,53.2027,53.2272,53.1619,53.2027,9619.0
2018-05-29 14:25:00,65.18,65.3,65.18,65.3,6964.0,53.2027,53.3006,53.2027,53.3006,6964.0
2018-05-29 14:30:00,65.32,65.32,65.27,65.3,5518.0,53.317,53.317,53.2762,53.3006,5518.0
2018-05-29 14:35:00,65.31,65.33,65.22,65.23,7601.0,53.3088,53.3251,53.2353,53.2435,7601.0
2018-05-29 14:40:00,65.25,65.25,65.1,65.13,12844.0,53.2598,53.2598,53.1374,53.1619,12844.0
2018-05-29 14:45:00,65.11,65.19,65.1,65.14,10198.0,53.1456,53.2109,53.1374,53.17,10198.0
2018-05-29 14:50:00,65.16,65.17,65.11,65.12,6124.0,53.1864,53.1945,53.1456,53.1537,6124.0
2018-05-29 14:55:00,65.14,65.16,65.12,65.13,7389.0,53.17,53.1864,53.1537,53.1619,7389.0
2018-05-29 15:00:00,65.12,65.21,65.11,65.18,8552.0,53.1537,53.2272,53.1456,53.2027,8552.0
2018-05-29 15:05:00,65.16,65.24,65.16,65.18,7605.0,53.1864,53.2517,53.1864,53.2027,7605.0
2018-05-29 15:10:00,65.2,65.23,65.18,65.21,8126.0,53.219,53.2435,53.2027,53.2272,8126.0
2018-05-29 15:15:00,65.2,65.23,65.17,65.21,6566.0,53.219,53.2435,53.1945,53.2272,6566.0
2018-05-29 15:20:00,65.2,65.28,65.17,65.28,12700.0,53.219,53.2843,53.1945,53.2843,12700.0
2018-05-29 15:25:00,65.29,65.31,65.23,65.31,10561.0,53.2925,53.3088,53.2435,53.3088,10561.0
2018-05-29 15:30:00,65.31,65.46,65.28,65.44,17421.0,53.3088,53.4312,53.2843,53.4149,17421.0
2018-05-29 15:35:00,65.44,65.53,65.44,65.51,8984.0,53.4149,53.4884,53.4149,53.4721,8984.0
2018-05-29 15:40:00,65.51,65.57,65.5,65.57,17910.0,53.4721,53.521,53.4639,53.521,17910.0
2018-05-29 15:45:00,65.58,65.66,65.58,65.63,16739.0,53.5292,53.5945,53.5292,53.57,16739.0
2018-05-29 15:50:00,65.64,65.68,65.59,65.64,32756.0,53.5782,53.6108,53.5374,53.5782,32756.0
2018-05-29 15:55:00,65.64,65.66,65.58,65.62,72046.0,53.5782,53.5945,53.5292,53.5618,72046.0
2018-05-30 09:30:00,65.89,66.01,65.38,65.97,37147.0,53.7822,53.8802,53.3659,53.8475,37147.0
2018-05-30 09:35:00,65.96,66.23,65.91,66.15,7596.0,53.8394,54.0598,53.7986,53.9945,7596.0
2018-05-30 09:40:00,66.18,66.18,65.96,65.96,4699.0,54.0189,54.0189,53.8394,53.8394,4699.0
2018-05-30 09:45:00,65.99,66.01,65.89,65.97,70705.0,53.8639,53.8802,53.7822,53.8475,70705.0
2018-05-30 09:50:00,65.97,66.02,65.89,65.89,3475.0,53.8475,53.8883,53.7822,53.7822,3475.0
2018-05-30 09:55:00,65.86,66.1,65.84,66.1,10099.0,53.7577,53.9536,53.7414,53.9536,10099.0
2018-05-30 10:00:00,66.03,66.05,65.97,66.0,7461.0,53.8965,53.9128,53.8475,53.872,7461.0
2018-05-30 10:05:00,66.0,66.07,66.0,66.07,3342.0,53.872,53.9292,53.872,53.9292,3342.0
2018-05-30 10:10:00,66.07,66.12,66.02,66.12,11878.0,53.9292,53.97,53.8883,53.97,11878.0
2018-05-30 10:15:00,66.12,66.16,66.1,66.12,7712.0,53.97,54.0026,53.9536,53.97,7712.0
2018-05-30 10:20:00,66.12,66.15,65.99,65.99,6714.0,53.97,53.9945,53.8639,53.8639,6714.0
2018-05-30 10:25:00,65.98,66.06,65.96,66.0,17934.0,53.8557,53.921,53.8394,53.872,17934.0
2018-05-30 10:30:00,66.0,66.03,65.99,66.03,6580.0,53.872,53.8965,53.8639,53.8965,6580.0
2018-05-30 10:35:00,66.03,66.05,65.95,65.95,14720.0,53.8965,53.9128,53.8312,53.8312,14720.0
2018-05-30 10:40:00,65.93,66.05,65.9,66.05,35443.0,53.8149,53.9128,53.7904,53.9128,35443.0
2018-05-30 10:45:00,66.03,66.17,66.02,66.17,55439.0,53.8965,54.0108,53.8883,54.0108,55439.0
2018-05-30 10:50:00,66.16,66.29,66.14,66.28,5658.0,54.0026,54.1087,53.9863,54.1006,5658.0
2018-05-30 10:55:00,66.28,66.34,66.16,66.19,7969.0,54.1006,54.1495,54.0026,54.0271,7969.0
2018-05-30 11:00:00,66.19,66.27,66.18,66.23,5477.0,54.0271,54.0924,54.0189,54.0598,5477.0
2018-05-30 11:05:00,66.22,66.22,66.14,66.16,6228.0,54.0516,54.0516,53.9863,54.0026,6228.0
2018-05-30 11:10:00,66.16,66.17,66.05,66.06,9966.0,54.0026,54.0108,53.9128,53.921,9966.0
2018-05-30 11:15:00,66.05,66.08,66.01,66.04,7435.0,53.9128,53.9373,53.8802,53.9047,7435.0
2018-05-30 11:20:00,66.04,66.07,66.0,66.01,9301.0,53.9047,53.9292,53.872,53.8802,9301.0
2018-05-30 11:25:00,66.02,66.13,66.02,66.05,13556.0,53.8883,53.9781,53.8883,53.9128,13556.0
2018-05-30 11:30:00,66.04,66.21,66.04,66.21,8419.0,53.9047,54.0434,53.9047,54.0434,8419.0
2018-05-30 11:35:00,66.19,66.22,66.11,66.13,42976.0,54.0271,54.0516,53.9618,53.9781,42976.0
2018-05-30 11:40:00,66.13,66.13,66.02,66.05,8100.0,53.9781,53.9781,53.8883,53.9128,8100.0
2018-05-30 11:45:00,66.06,66.07,66.03,66.03,37427.0,53.921,53.9292,53.8965,53.8965,37427.0
2018-05-30 11:50:00,66.04,66.06,66.0,66.02,17890.0,53.9047,53.921,53.872,53.8883,17890.0
2018-05-30 11:55:00,66.03,66.16,66.02,66.14,8298.0,53.8965,54.0026,53.8883,53.9863,8298.0
2018-05-30 12:00:00,66.14,66.19,66.11,66.11,9564.0,53.9863,54.0271,53.9618,53.9618,9564.0
2018-05-30 12:05:00,66.1,66.1,66.01,66.01,13635.0,53.9536,53.9536,53.8802,53.8802,13635.0
2018-05-30 12:10:00,66.01,66.02,65.98,65.99,9951.0,53.8802,53.8883,53.8557,53.8639,9951.0
2018-05-30 12:15:00,65.99,66.09,65.97,66.09,12981.0,53.8639,53.9455,53.8475,53.9455,12981.0
2018-05-30 12:20:00,66.1,66.15,66.09,66.1,7650.0,53.9536,53.9945,53.9455,53.9536,7650.0
2018-05-30 12:25:00,66.11,66.12,66.08,66.1,7693.0,53.9618,53.97,53.9373,53.9536,7693.0
2018-05-30 12:30:00,66.1,66.1,66.02,66.03,25371.0,53.9536,53.9536,53.8883,53.8965,25371.0
2018-05-30 12:35:00,66.03,66.03,65.92,65.95,14613.0,53.8965,53.8965,53.8067,53.8312,14613.0
2018-05-30 12:40:00,65.95,66.01,65.94,65.98,14370.0,53.8312,53.8802,53.823,53.8557,14370.0
2018-05-30 12:45:00,65.97,65.99,65.93,65.93,12377.0,53.8475,53.8639,53.8149,53.8149,12377.0
2018-05-30 12:50:00,65.92,65.94,65.9,65.9,8711.0,53.8067,53.823,53.7904,53.7904,8711.0
2018-05-30 12:55:00,65.91,65.97,65.9,65.94,9163.0,53.7986,53.8475,53.7904,53.823,9163.0
2018-05-30 13:00:00,65.94,65.98,65.9,65.97,14516.0,53.823,53.8557,53.7904,53.8475,14516.0
2018-05-30 13:05:00,65.96,66.02,65.94,66.0,9773.0,53.8394,53.8883,53.823,53.872,9773.0
2018-05-30 13:10:00,66.0,66.13,66.0,66.13,9223.0,53.872,53.9781,53.872,53.9781,9223.0
2018-05-30 13:15:00,66.13,66.14,66.08,66.1,11863.0,53.9781,53.9863,53.9373,53.9536,11863.0
2018-05-30 13:20:00,66.11,66.17,66.1,66.14,7951.0,53.9618,54.0108,53.9536,53.9863,7951.0
2018-05-30 13:25:00,66.14,66.18,66.11,66.11,6528.0,53.9863,54.0189,53.9618,53.9618,6528.0
2018-05-30 13:30:00,66.11,66.14,66.11,66.12,5587.0,53.9618,53.9863,53.9618,53.97,5587.0
2018-05-30 13:35:00,66.12,66.12,66.09,66.11,8252.0,53.97,53.97,53.9455,53.9618,8252.0
2018-05-30 13:40:00,66.12,66.15,66.11,66.14,6407.0,53.97,53.9945,53.9618,53.9863,6407.0
2018-05-30 13:45:00,66.14,66.15,66.13,66.15,8907.0,53.9863,53.9945,53.9781,53.9945,8907.0
2018-05-30 13:50:00,66.15,66.15,66.08,66.09,12051.0,53.9945,53.9945,53.9373,53.9455,12051.0
2018-05-30 13:55:00,66.1,66.15,66.1,66.11,4525.0,53.9536,53.9945,53.9536,53.9618,4525.0
2018-05-30 14:00:00,66.12,66.17,66.11,66.14,6745.0,53.97,54.0108,53.9618,53.9863,6745.0
2018-05-30 14:05:00,66.14,66.21,66.12,66.15,16283.0,53.9863,54.0434,53.97,53.9945,16283.0
2018-05-30 14:10:00,66.15,66.17,66.12,66.15,10650.0,53.9945,54.0108,53.97,53.9945,10650.0
2018-05-30 14:15:00,66.14,66.15,66.07,66.09,11605.0,53.9863,53.9945,53.9292,53.9455,11605.0
2018-05-30 14:20:00,66.09,66.11,66.06,66.06,13357.0,53.9455,53.9618,53.921,53.921,13357.0
2018-05-30 14:25:00,66.07,66.11,66.06,66.1,9213.0,53.9292,53.9618,53.921,53.9536,9213.0
2018-05-30 14:30:00,66.11,66.18,66.1,66.17,13332.0,53.9618,54.0189,53.9536,54.0108,13332.0
2018-05-30 14:35:00,66.17,66.24,66.17,66.21,10991.0,54.0108,54.0679,54.0108,54.0434,10991.0
2018-05-30 14:40:00,66.2,66.24,66.19,66.2,21627.0,54.0353,54.0679,54.0271,54.0353,21627.0
2018-05-30 14:45:00,66.21,66.22,66.19,66.2,7413.0,54.0434,54.0516,54.0271,54.0353,7413.0
2018-05-30 14:50:00,66.2,66.22,66.2,66.21,13106.0,54.0353,54.0516,54.0353,54.0434,13106.0
2018-05-30 14:55:00,66.2,66.32,66.2,66.28,19445.0,54.0353,54.1332,54.0353,54.1006,19445.0
2018-05-30 15:00:00,66.28,66.29,66.26,66.27,19406.0,54.1006,54.1087,54.0842,54.0924,19406.0
2018-05-30 15:05:00,66.27,66.31,66.26,66.27,27920.0,54.0924,54.1251,54.0842,54.0924,27920.0
2018-05-30 15:10:00,66.28,66.32,66.27,66.28,18110.0,54.1006,54.1332,54.0924,54.1006,18110.0
2018-05-30 15:15:00,66.28,66.32,66.26,66.29,22872.0,54.1006,54.1332,54.0842,54.1087,22872.0
2018-05-30 15:20:00,66.29,66.31,66.25,66.25,32580.0,54.1087,54.1251,54.0761,54.0761,32580.0
2018-05-30 15:25:00,66.26,66.29,66.25,66.28,29427.0,54.0842,54.1087,54.0761,54.1006,29427.0
2018-05-30 15:30:00,66.28,66.3,66.24,66.24,41125.0,54.1006,54.1169,54.0679,54.0679,41125.0
2018-05-30 15:35:00,66.25,66.26,66.23,66.24,32192.0,54.0761,54.0842,54.0598,54.0679,32192.0
2018-05-30 15:40:00,66.25,66.25,66.2,66.23,36640.0,54.0761,54.0761,54.0353,54.0598,36640.0
2018-05-30 15:45:00,66.23,66.24,66.12,66.13,46997.0,54.0598,54.0679,53.97,53.9781,46997.0
2018-05-30 15:50:00,66.14,66.15,65.94,65.97,128498.0,53.9863,53.9945,53.823,53.8475,128498.0
2018-05-30 15:55:00,65.97,66.0,65.94,65.95,195624.0,53.8475,53.872,53.823,53.8312,195624.0
2018-05-31 09:30:00,65.85,65.99,65.77,65.87,26298.0,53.7496,53.8639,53.6843,53.7659,26298.0
2018-05-31 09:35:00,65.85,65.95,65.76,65.91,7699.0,53.7496,53.8312,53.6761,53.7986,7699.0
2018-05-31 09:40:00,65.88,65.89,65.73,65.77,9222.0,53.7741,53.7822,53.6516,53.6843,9222.0
2018-05-31 09:45:00,65.76,65.85,65.68,65.68,10979.0,53.6761,53.7496,53.6108,53.6108,10979.0
2018-05-31 09:50:00,65.69,65.74,65.62,65.69,10861.0,53.619,53.6598,53.5618,53.619,10861.0
2018-05-31 09:55:00,65.69,65.7,65.6,65.65,6697.0,53.619,53.6271,53.5455,53.5863,6697.0
2018-05-31 10:00:00,65.62,65.69,65.6,65.61,13129.0,53.5618,53.619,53.5455,53.5537,13129.0
2018-05-31 10:05:00,65.62,65.65,65.55,65.58,10660.0,53.5618,53.5863,53.5047,53.5292,10660.0
2018-05-31 10:10:00,65.59,65.65,65.56,65.64,12437.0,53.5374,53.5863,53.5129,53.5782,12437.0
2018-05-31 10:15:00,65.65,65.65,65.5,65.51,14586.0,53.5863,53.5863,53.4639,53.4721,14586.0
2018-05-31 10:20:00,65.52,65.61,65.51,65.53,13211.0,53.4802,53.5537,53.4721,53.4884,13211.0
2018-05-31 10:25:00,65.51,65.54,65.48,65.48,5586.0,53.4721,53.4965,53.4476,53.4476,5586.0
2018-05-31 10:30:00,65.47,65.53,65.44,65.52,15121.0,53.4394,53.4884,53.4149,53.4802,15121.0
2018-05-31 10:35:00,65.52,65.56,65.46,65.48,20752.0,53.4802,53.5129,53.4312,53.4476,20752.0
2018-05-31 10:40:00,65.49,65.5,65.44,65.44,11144.0,53.4557,53.4639,53.4149,53.4149,11144.0
2018-05-31 10:45:00,65.43,65.57,65.43,65.45,11421.0,53.4068,53.521,53.4068,53.4231,11421.0
2018-05-31 10:50:00,65.44,65.5,65.41,65.45,25592.0,53.4149,53.4639,53.3904,53.4231,25592.0
2018-05-31 10:55:00,65.44,65.54,65.42,65.53,7628.0,53.4149,53.4965,53.3986,53.4884,7628.0
2018-05-31 11:00:00,65.51,65.54,65.45,65.54,7973.0,53.4721,53.4965,53.4231,53.4965,7973.0
2018-05-31 11:05:00,65.54,65.58,65.54,65.56,9185.0,53.4965,53.5292,53.4965,53.5129,9185.0
2018-05-31 11:10:00,65.56,65.56,65.53,65.53,4000.0,53.5129,53.5129,53.4884,53.4884,4000.0
2018-05-31 11:15:00,65.53,65.62,65.52,65.62,6650.0,53.4884,53.5618,53.4802,53.5618,6650.0
2018-05-31 11:20:00,65.61,65.69,65.61,65.68,10025.0,53.5537,53.619,53.5537,53.6108,10025.0
2018-05-31 11:25:00,65.69,65.82,65.69,65.81,9771.0,53.619,53.7251,53.619,53.7169,9771.0
2018-05-31 11:30:00,65.85,65.93,65.83,65.87,8002.0,53.7496,53.8149,53.7333,53.7659,8002.0
2018-05-31 11:35:00,65.87,66.06,65.85,66.02,16004.0,53.7659,53.921,53.7496,53.8883,16004.0
2018-05-31 11:40:00,66.01,66.15,66.0,66.08,16499.0,53.8802,53.9945,53.872,53.9373,16499.0
2018-05-31 11:45:00,66.08,66.09,65.98,66.02,9737.0,53.9373,53.9455,53.8557,53.8883,9737.0
2018-05-31 11:50:00,66.01,66.07,65.97,65.98,7504.0,53.8802,53.9292,53.8475,53.8557,7504.0
2018-05-31 11:55:00,65.98,65.98,65.89,65.9,7271.0,53.8557,53.8557,53.7822,53.7904,7271.0
2018-05-31 12:00:00,65.91,65.91,65.83,65.84,5545.0,53.7986,53.7986,53.7333,53.7414,5545.0
2018-05-31 12:05:00,65.85,65.85,65.75,65.75,6036.0,53.7496,53.7496,53.668,53.668,6036.0
2018-05-31 12:10:00,65.78,65.78,65.75,65.76,4283.0,53.6924,53.6924,53.668,53.6761,4283.0
2018-05-31 12:15:00,65.75,65.78,65.74,65.77,7279.0,53.668,53.6924,53.6598,53.6843,7279.0
2018-05-31 12:20:00,65.78,65.79,65.72,65.73,6155.0,53.6924,53.7006,53.6435,53.6516,6155.0
2018-05-31 12:25:00,65.72,65.73,65.68,65.72,11376.0,53.6435,53.6516,53.6108,53.6435,11376.0
2018-05-31 12:30:00,65.72,65.72,65.66,65.66,7677.0,53.6435,53.6435,53.5945,53.5945,7677.0
2018-05-31 12:35:00,65.66,65.7,65.65,65.7,11571.0,53.5945,53.6271,53.5863,53.6271,11571.0
2018-05-31 12:40:00,65.7,65.75,65.66,65.73,8849.0,53.6271,53.668,53.5945,53.6516,8849.0
2018-05-31 12:45:00,65.73,65.79,65.71,65.79,9706.0,53.6516,53.7006,53.6353,53.7006,9706.0
2018-05-31 12:50:00,65.79,65.79,65.72,65.73,11210.0,53.7006,53.7006,53.6435,53.6516,11210.0
2018-05-31 12:55:00,65.73,65.79,65.73,65.79,6365.0,53.6516,53.7006,53.6516,53.7006,6365.0
2018-05-31 13:00:00,65.78,65.78,65.68,65.69,9629.0,53.6924,53.6924,53.6108,53.619,9629.0
2018-05-31 13:05:00,65.69,65.7,65.65,65.65,5925.0,53.619,53.6271,53.5863,53.5863,5925.0
2018-05-31 13:10:00,65.64,65.66,65.59,65.61,6849.0,53.5782,53.5945,53.5374,53.5537,6849.0
2018-05-31 13:15:00,65.62,65.69,65.62,65.66,8127.0,53.5618,53.619,53.5618,53.5945,8127.0
2018-05-31 13:20:00,65.65,65.69,65.64,65.64,7158.0,53.5863,53.619,53.5782,53.5782,7158.0
2018-05-31 13:25:00,65.64,65.65,65.61,65.64,4969.0,53.5782,53.5863,53.5537,53.5782,4969.0
2018-05-31 13:30:00,65.63,65.64,65.6,65.63,14500.0,53.57,53.5782,53.5455,53.57,14500.0
2018-05-31 13:35:00,65.62,65.72,65.61,65.71,11246.0,53.5618,53.6435,53.5537,53.6353,11246.0
2018-05-31 13:40:00,65.72,65.77,65.72,65.74,7547.0,53.6435,53.6843,53.6435,53.6598,7547.0
2018-05-31 13:45:00,65.74,65.75,65.7,65.7,8177.0,53.6598,53.668,53.6271,53.6271,8177.0
2018-05-31 13:50:00,65.7,65.71,65.6,65.64,11253.0,53.6271,53.6353,53.5455,53.5782,11253.0
2018-05-31 13:55:00,65.64,65.66,65.57,65.61,13673.0,53.5782,53.5945,53.521,53.5537,13673.0
2018-05-31 14:00:00,65.61,65.62,65.5,65.54,20858.0,53.5537,53.5618,53.4639,53.4965,20858.0
2018-05-31 14:05:00,65.53,65.54,65.5,65.5,6487.0,53.4884,53.4965,53.4639,53.4639,6487.0
2018-05-31 14:10:00,65.5,65.55,65.48,65.54,7032.0,53.4639,53.5047,53.4476,53.4965,7032.0
2018-05-31 14:15:00,65.54,65.62,65.53,65.57,7416.0,53.4965,53.5618,53.4884,53.521,7416.0
2018-05-31 14:20:00,65.56,65.61,65.56,65.59,4798.0,53.5129,53.5537,53.5129,53.5374,4798.0
2018-05-31 14:25:00,65.59,65.6,65.53,65.53,7407.0,53.5374,53.5455,53.4884,53.4884,7407.0
2018-05-31 14:30:00,65.53,65.53,65.45,65.47,9044.0,53.4884,53.4884,53.4231,53.4394,9044.0
2018-05-31 14:35:00,65.48,65.48,65.42,65.43,18381.0,53.4476,53.4476,53.3986,53.4068,18381.0
2018-05-31 14:40:00,65.42,65.47,65.42,65.46,19282.0,53.3986,53.4394,53.3986,53.4312,19282.0
2018-05-31 14:45:00,65.47,65.48,65.43,65.44,8203.0,53.4394,53.4476,53.4068,53.4149,8203.0
2018-05-31 14:50:00,65.44,65.48,65.42,65.48,6739.0,53.4149,53.4476,53.3986,53.4476,6739.0
2018-05-31 14:55:00,65.48,65.49,65.45,65.49,10030.0,53.4476,53.4557,53.4231,53.4557,10030.0
2018-05-31 15:00:00,65.49,65.56,65.49,65.51,12264.0,53.4557,53.5129,53.4557,53.4721,12264.0
2018-05-31 15:05:00,65.52,65.65,65.51,65.62,10324.0,53.4802,53.5863,53.4721,53.5618,10324.0
2018-05-31 15:10:00,65.62,65.62,65.59,65.61,6554.0,53.5618,53.5618,53.5374,53.5537,6554.0
2018-05-31 15:15:00,65.6,65.62,65.55,65.56,13266.0,53.5455,53.5618,53.5047,53.5129,13266.0
2018-05-31 15:20:00,65.56,65.61,65.54,65.55,16447.0,53.5129,53.5537,53.4965,53.5047,16447.0
2018-05-31 15:25:00,65.56,65.6,65.55,65.59,9759.0,53.5129,53.5455,53.5047,53.5374,9759.0
2018-05-31 15:30:00,65.59,65.59,65.51,65.52,16659.0,53.5374,53.5374,53.4721,53.4802,16659.0
2018-05-31 15:35:00,65.52,65.6,65.51,65.58,15755.0,53.4802,53.5455,53.4721,53.5292,15755.0
2018-05-31 15:40:00,65.57,65.58,65.52,65.53,19733.0,53.521,53.5292,53.4802,53.4884,19733.0
2018-05-31 15:45:00,65.52,65.59,65.51,65.57,27061.0,53.4802,53.5374,53.4721,53.521,27061.0
2018-05-31 15:50:00,65.57,65.57,65.52,65.56,42653.0,53.521,53.521,53.4802,53.5129,42653.0
2018-05-31 15:55:00,65.56,65.63,65.52,65.58,131400.0,53.5129,53.57,53.4802,53.5292,131400.0
2018-06-01 09:30:00,65.98,66.21,65.93,66.11,20658.0,53.8557,54.0434,53.8149,53.9618,20658.0
2018-06-01 09:35:00,66.09,66.27,66.08,66.18,5566.0,53.9455,54.0924,53.9373,54.0189,5566.0
2018-06-01 09:40:00,66.17,66.19,66.06,66.12,9115.0,54.0108,54.0271,53.921,53.97,9115.0
2018-06-01 09:45:00,66.12,66.21,66.12,66.17,10274.0,53.97,54.0434,53.97,54.0108,10274.0
2018-06-01 09:50:00,66.19,66.21,66.04,66.07,13908.0,54.0271,54.0434,53.9047,53.9292,13908.0
2018-06-01 09:55:00,66.05,66.2,66.05,66.14,9063.0,53.9128,54.0353,53.9128,53.9863,9063.0
2018-06-01 10:00:00,66.17,66.22,66.15,66.17,13106.0,54.0108,54.0516,53.9945,54.0108,13106.0
2018-06-01 10:05:00,66.17,66.34,66.16,66.32,12343.0,54.0108,54.1495,54.0026,54.1332,12343.0
2018-06-01 10:10:00,66.29,66.34,66.21,66.25,7500.0,54.1087,54.1495,54.0434,54.0761,7500.0
2018-06-01 10:15:00,66.25,66.28,66.18,66.25,17120.0,54.0761,54.1006,54.0189,54.0761,17120.0
2018-06-01 10:20:00,66.25,66.57,66.25,66.56,17548.0,54.0761,54.3373,54.0761,54.3291,17548.0
2018-06-01 10:25:00,66.57,66.59,66.4,66.4,11318.0,54.3373,54.3536,54.1985,54.1985,11318.0
2018-06-01 10:30:00,66.41,66.45,66.31,66.34,11700.0,54.2067,54.2393,54.1251,54.1495,11700.0
2018-06-01 10:35:00,66.35,66.4,66.34,66.37,8431.0,54.1577,54.1985,54.1495,54.174,8431.0
2018-06-01 10:40:00,66.36,66.36,66.25,66.26,16221.0,54.1659,54.1659,54.0761,54.0842,16221.0
2018-06-01 10:45:00,66.28,66.49,66.28,66.49,6700.0,54.1006,54.272,54.1006,54.272,6700.0
2018-06-01 10:50:00,66.49,66.55,66.43,66.43,9598.0,54.272,54.3209,54.223,54.223,9598.0
2018-06-01 10:55:00,66.44,66.54,66.43,66.52,7236.0,54.2312,54.3128,54.223,54.2965,7236.0
2018-06-01 11:00:00,66.53,66.53,66.42,66.46,7465.0,54.3046,54.3046,54.2148,54.2475,7465.0
2018-06-01 11:05:00,66.44,66.47,66.42,66.43,7747.0,54.2312,54.2557,54.2148,54.223,7747.0
2018-06-01 11:10:00,66.42,66.44,66.34,66.35,8236.0,54.2148,54.2312,54.1495,54.1577,8236.0
2018-06-01 11:15:00,66.34,66.35,66.3,66.35,6161.0,54.1495,54.1577,54.1169,54.1577,6161.0
2018-06-01 11:20:00,66.33,66.38,66.31,66.33,6845.0,54.1414,54.1822,54.1251,54.1414,6845.0
2018-06-01 11:25:00,66.34,66.4,66.31,66.33,10400.0,54.1495,54.1985,54.1251,54.1414,10400.0
2018-06-01 11:30:00,66.32,66.43,66.31,66.39,10932.0,54.1332,54.223,54.1251,54.1904,10932.0
2018-06-01 11:35:00,66.42,66.45,66.41,66.43,6325.0,54.2148,54.2393,54.2067,54.223,6325.0
2018-06-01 11:40:00,66.45,66.45,66.28,66.28,7013.0,54.2393,54.2393,54.1006,54.1006,7013.0
2018-06-01 11:45:00,66.28,66.33,66.28,66.32,5313.0,54.1006,54.1414,54.1006,54.1332,5313.0
2018-06-01 11:50:00,66.32,66.35,66.31,66.32,6829.0,54.1332,54.1577,54.1251,54.1332,6829.0
2018-06-01 11:55:00,66.31,66.34,66.3,66.34,6948.0,54.1251,54.1495,54.1169,54.1495,6948.0
2018-06-01 12:00:00,66.34,66.34,66.26,66.3,6461.0,54.1495,54.1495,54.0842,54.1169,6461.0
2018-06-01 12:05:00,66.29,66.3,66.23,66.25,6130.0,54.1087,54.1169,54.0598,54.0761,6130.0
2018-06-01 12:10:00,66.26,66.29,66.25,66.29,2736.0,54.0842,54.1087,54.0761,54.1087,2736.0
2018-06-01 12:15:00,66.31,66.33,66.29,66.33,13689.0,54.1251,54.1414,54.1087,54.1414,13689.0
2018-06-01 12:20:00,66.32,66.34,66.28,66.28,8583.0,54.1332,54.1495,54.1006,54.1006,8583.0
2018-06-01 12:25:00,66.28,66.29,66.25,66.27,6891.0,54.1006,54.1087,54.0761,54.0924,6891.0
2018-06-01 12:30:00,66.25,66.31,66.25,66.3,8677.0,54.0761,54.1251,54.0761,54.1169,8677.0
2018-06-01 12:35:00,66.31,66.32,66.27,66.29,5729.0,54.1251,54.1332,54.0924,54.1087,5729.0
2018-06-01 12:40:00,66.29,66.3,66.25,66.27,3300.0,54.1087,54.1169,54.0761,54.0924,3300.0
2018-06-01 12:45:00,66.26,66.27,66.24,66.26,6950.0,54.0842,54.0924,54.0679,54.0842,6950.0
2018-06-01 12:50:00,66.27,66.29,66.24,66.24,3646.0,54.0924,54.1087,54.0679,54.0679,3646.0
2018-06-01 12:55:00,66.23,66.27,66.22,66.25,4353.0,54.0598,54.0924,54.0516,54.0761,4353.0
2018-06-01 13:00:00,66.27,66.35,66.26,66.33,8648.0,54.0924,54.1577,54.0842,54.1414,8648.0
2018-06-01 13:05:00,66.32,66.38,66.31,66.36,5984.0,54.1332,54.1822,54.1251,54.1659,5984.0
2018-06-01 13:10:00,66.35,66.37,66.33,66.34,3308.0,54.1577,54.174,54.1414,54.1495,3308.0
2018-06-01 13:15:00,66.35,66.42,66.35,66.4,9855.0,54.1577,54.2148,54.1577,54.1985,9855.0
2018-06-01 13:20:00,66.4,66.47,66.4,66.47,7978.0,54.1985,54.2557,54.1985,54.2557,7978.0
2018-06-01 13:25:00,66.47,66.49,66.44,66.45,6483.0,54.2557,54.272,54.2312,54.2393,6483.0
2018-06-01 13:30:00,66.45,66.46,66.39,66.41,5765.0,54.2393,54.2475,54.1904,54.2067,5765.0
2018-06-01 13:35:00,66.38,66.41,66.31,66.31,8456.0,54.1822,54.2067,54.1251,54.1251,8456.0
2018-06-01 13:40:00,66.34,66.36,66.33,66.34,4226.0,54.1495,54.1659,54.1414,54.1495,4226.0
2018-06-01 13:45:00,66.35,66.38,66.3,66.31,6313.0,54.1577,54.1822,54.1169,54.1251,6313.0
2018-06-01 13:50:00,66.32,66.38,66.3,66.37,8255.0,54.1332,54.1822,54.1169,54.174,8255.0
2018-06-01 13:55:00,66.38,66.44,66.35,66.41,8158.0,54.1822,54.2312,54.1577,54.2067,8158.0
2018-06-01 14:00:00,66.42,66.44,66.37,66.37,10060.0,54.2148,54.2312,54.174,54.174,10060.0
2018-06-01 14:05:00,66.38,66.39,66.29,66.32,10161.0,54.1822,54.1904,54.1087,54.1332,10161.0
2018-06-01 14:10:00,66.3,66.35,66.29,66.35,7125.0,54.1169,54.1577,54.1087,54.1577,7125.0
2018-06-01 14:15:00,66.33,66.36,66.3,66.34,5971.0,54.1414,54.1659,54.1169,54.1495,5971.0
2018-06-01 14:20:00,66.34,66.45,66.34,66.4,5848.0,54.1495,54.2393,54.1495,54.1985,5848.0
2018-06-01 14:25:00,66.4,66.43,66.36,66.39,18128.0,54.1985,54.223,54.1659,54.1904,18128.0
2018-06-01 14:30:00,66.39,66.45,66.32,66.43,20810.0,54.1904,54.2393,54.1332,54.223,20810.0
2018-06-01 14:35:00,66.42,66.43,66.37,66.38,7003.0,54.2148,54.223,54.174,54.1822,7003.0
2018-06-01 14:40:00,66.36,66.39,66.33,66.36,6133.0,54.1659,54.1904,54.1414,54.1659,6133.0
2018-06-01 14:45:00,66.37,66.43,66.37,66.4,6392.0,54.174,54.223,54.174,54.1985,6392.0
2018-06-01 14:50:00,66.4,66.41,66.38,66.38,6699.0,54.1985,54.2067,54.1822,54.1822,6699.0
2018-06-01 14:55:00,66.38,66.39,66.36,66.37,6697.0,54.1822,54.1904,54.1659,54.174,6697.0
2018-06-01 15:00:00,66.37,66.39,66.36,66.36,6241.0,54.174,54.1904,54.1659,54.1659,6241.0
2018-06-01 15:05:00,66.36,66.4,66.33,66.33,7011.0,54.1659,54.1985,54.1414,54.1414,7011.0
2018-06-01 15:10:00,66.33,66.34,66.26,66.3,10604.0,54.1414,54.1495,54.0842,54.1169,10604.0
2018-06-01 15:15:00,66.28,66.32,66.28,66.31,5819.0,54.1006,54.1332,54.1006,54.1251,5819.0
2018-06-01 15:20:00,66.3,66.35,66.28,66.35,6906.0,54.1169,54.1577,54.1006,54.1577,6906.0
2018-06-01 15:25:00,66.34,66.35,66.31,66.32,11271.0,54.1495,54.1577,54.1251,54.1332,11271.0
2018-06-01 15:30:00,66.32,66.36,66.32,66.36,7738.0,54.1332,54.1659,54.1332,54.1659,7738.0
2018-06-01 15:35:00,66.36,66.39,66.31,66.37,27657.0,54.1659,54.1904,54.1251,54.174,27657.0
2018-06-01 15:40:00,66.36,66.38,66.33,66.36,18586.0,54.1659,54.1822,54.1414,54.1659,18586.0
2018-06-01 15:45:00,66.37,66.37,66.35,66.36,13329.0,54.174,54.174,54.1577,54.1659,13329.0
2018-06-01 15:50:00,66.35,66.46,66.34,66.45,31181.0,54.1577,54.2475,54.1495,54.2393,31181.0
2018-06-01 15:55:00,66.46,66.5,66.42,66.48,130281.0,54.2475,54.2801,54.2148,54.2638,130281.0
2018-06-04 09:30:00,66.46,66.66,66.46,66.64,32612.0,54.2475,54.4107,54.2475,54.3944,32612.0
2018-06-04 09:35:00,66.61,66.62,66.56,66.57,7696.0,54.3699,54.3781,54.3291,54.3373,7696.0
2018-06-04 09:40:00,66.59,66.69,66.52,66.69,11107.0,54.3536,54.4352,54.2965,54.4352,11107.0
2018-06-04 09:45:00,66.72,66.75,66.57,66.66,12658.0,54.4597,54.4842,54.3373,54.4107,12658.0
2018-06-04 09:50:00,66.67,66.77,66.62,66.74,13936.0,54.4189,54.5005,54.3781,54.476,13936.0
2018-06-04 09:55:00,66.77,66.77,66.66,66.75,5580.0,54.5005,54.5005,54.4107,54.4842,5580.0
2018-06-04 10:00:00,66.74,66.74,66.69,66.72,5944.0,54.476,54.476,54.4352,54.4597,5944.0
2018-06-04 10:05:00,66.74,66.74,66.6,66.6,8107.0,54.476,54.476,54.3618,54.3618,8107.0
2018-06-04 10:10:00,66.62,66.63,66.52,66.59,11195.0,54.3781,54.3862,54.2965,54.3536,11195.0
2018-06-04 10:15:00,66.58,66.62,66.54,66.59,9135.0,54.3454,54.3781,54.3128,54.3536,9135.0
2018-06-04 10:20:00,66.6,66.63,66.57,66.6,4484.0,54.3618,54.3862,54.3373,54.3618,4484.0
2018-06-04 10:25:00,66.61,66.67,66.58,66.6,6807.0,54.3699,54.4189,54.3454,54.3618,6807.0
2018-06-04 10:30:00,66.59,66.59,66.53,66.56,5360.0,54.3536,54.3536,54.3046,54.3291,5360.0
2018-06-04 10:35:00,66.57,66.6,66.51,66.54,10019.0,54.3373,54.3618,54.2883,54.3128,10019.0
2018-06-04 10:40:00,66.54,66.61,66.53,66.56,12568.0,54.3128,54.3699,54.3046,54.3291,12568.0
2018-06-04 10:45:00,66.55,66.63,66.5,66.63,22236.0,54.3209,54.3862,54.2801,54.3862,22236.0
2018-06-04 10:50:00,66.63,66.71,66.63,66.7,11863.0,54.3862,54.4515,54.3862,54.4434,11863.0
2018-06-04 10:55:00,66.69,66.79,66.67,66.78,10484.0,54.4352,54.5168,54.4189,54.5087,10484.0
2018-06-04 11:00:00,66.78,66.81,66.72,66.72,5304.0,54.5087,54.5332,54.4597,54.4597,5304.0
2018-06-04 11:05:00,66.73,66.73,66.68,66.69,8906.0,54.4679,54.4679,54.4271,54.4352,8906.0
2018-06-04 11:10:00,66.7,66.71,66.65,66.67,7183.0,54.4434,54.4515,54.4026,54.4189,7183.0
2018-06-04 11:15:00,66.66,66.7,66.65,66.7,7105.0,54.4107,54.4434,54.4026,54.4434,7105.0
2018-06-04 11:20:00,66.72,66.72,66.62,66.62,9466.0,54.4597,54.4597,54.3781,54.3781,9466.0
2018-06-04 11:25:00,66.61,66.65,66.58,66.63,9011.0,54.3699,54.4026,54.3454,54.3862,9011.0
2018-06-04 11:30:00,66.62,66.66,66.61,66.63,6932.0,54.3781,54.4107,54.3699,54.3862,6932.0
2018-06-04 11:35:00,66.64,66.65,66.59,66.6,5655.0,54.3944,54.4026,54.3536,54.3618,5655.0
2018-06-04 11:40:00,66.6,66.62,66.59,66.6,6640.0,54.3618,54.3781,54.3536,54.3618,6640.0
2018-06-04 11:45:00,66.6,66.62,66.57,66.58,6133.0,54.3618,54.3781,54.3373,54.3454,6133.0
2018-06-04 11:50:00,66.57,66.58,66.51,66.53,5746.0,54.3373,54.3454,54.2883,54.3046,5746.0
2018-06-04 11:55:00,66.54,66.58,66.53,66.58,6112.0,54.3128,54.3454,54.3046,54.3454,6112.0
2018-06-04 12:00:00,66.56,66.72,66.53,66.72,8475.0,54.3291,54.4597,54.3046,54.4597,8475.0
2018-06-04 12:05:00,66.72,66.86,66.71,66.73,16018.0,54.4597,54.574,54.4515,54.4679,16018.0
2018-06-04 12:10:00,66.73,66.77,66.7,66.76,8584.0,54.4679,54.5005,54.4434,54.4924,8584.0
2018-06-04 12:15:00,66.76,66.81,66.75,66.81,3465.0,54.4924,54.5332,54.4842,54.5332,3465.0
2018-06-04 12:20:00,66.82,66.88,66.81,66.86,4828.0,54.5413,54.5903,54.5332,54.574,4828.0
2018-06-04 12:25:00,66.86,66.89,66.86,66.88,3869.0,54.574,54.5985,54.574,54.5903,3869.0
2018-06-04 12:30:00,66.87,66.88,66.87,66.87,2747.0,54.5821,54.5903,54.5821,54.5821,2747.0
2018-06-04 12:35:00,66.88,66.93,66.87,66.9,5209.0,54.5903,54.6311,54.5821,54.6066,5209.0
2018-06-04 12:40:00,66.91,66.93,66.89,66.92,4852.0,54.6148,54.6311,54.5985,54.623,4852.0
2018-06-04 12:45:00,66.92,66.92,66.87,66.9,7499.0,54.623,54.623,54.5821,54.6066,7499.0
2018-06-04 12:50:00,66.9,66.91,66.89,66.91,3117.0,54.6066,54.6148,54.5985,54.6148,3117.0
2018-06-04 12:55:00,66.9,66.9,66.86,66.89,5017.0,54.6066,54.6066,54.574,54.5985,5017.0
2018-06-04 13:00:00,66.89,66.97,66.89,66.96,4803.0,54.5985,54.6638,54.5985,54.6556,4803.0
2018-06-04 13:05:00,66.98,66.98,66.95,66.96,4714.0,54.6719,54.6719,54.6474,54.6556,4714.0
2018-06-04 13:10:00,66.96,66.97,66.9,66.95,12484.0,54.6556,54.6638,54.6066,54.6474,12484.0
2018-06-04 13:15:00,66.96,66.97,66.94,66.97,5721.0,54.6556,54.6638,54.6393,54.6638,5721.0
2018-06-04 13:20:00,66.96,66.99,66.95,66.98,2731.0,54.6556,54.6801,54.6474,54.6719,2731.0
2018-06-04 13:25:00,66.99,67.03,66.98,67.03,9067.0,54.6801,54.7127,54.6719,54.7127,9067.0
2018-06-04 13:30:00,67.03,67.03,66.97,66.97,6960.0,54.7127,54.7127,54.6638,54.6638,6960.0
2018-06-04 13:35:00,66.96,67.01,66.96,67.0,6561.0,54.6556,54.6964,54.6556,54.6883,6561.0
2018-06-04 13:40:00,66.99,67.01,66.96,67.01,8205.0,54.6801,54.6964,54.6556,54.6964,8205.0
2018-06-04 13:45:00,67.02,67.03,66.94,66.94,8032.0,54.7046,54.7127,54.6393,54.6393,8032.0
2018-06-04 13:50:00,66.94,66.94,66.9,66.92,13809.0,54.6393,54.6393,54.6066,54.623,13809.0
2018-06-04 13:55:00,66.91,66.97,66.87,66.95,11095.0,54.6148,54.6638,54.5821,54.6474,11095.0
2018-06-04 14:00:00,66.95,66.98,66.93,66.97,6312.0,54.6474,54.6719,54.6311,54.6638,6312.0
2018-06-04 14:05:00,66.98,67.0,66.96,67.0,5181.0,54.6719,54.6883,54.6556,54.6883,5181.0
2018-06-04 14:10:00,67.0,67.01,66.97,67.01,6741.0,54.6883,54.6964,54.6638,54.6964,6741.0
2018-06-04 14:15:00,67.0,67.01,66.99,67.01,4881.0,54.6883,54.6964,54.6801,54.6964,4881.0
2018-06-04 14:20:00,67.01,67.03,67.0,67.02,5809.0,54.6964,54.7127,54.6883,54.7046,5809.0
2018-06-04 14:25:00,67.01,67.01,66.97,66.98,2615.0,54.6964,54.6964,54.6638,54.6719,2615.0
2018-06-04 14:30:00,66.97,66.98,66.92,66.93,9561.0,54.6638,54.6719,54.623,54.6311,9561.0
2018-06-04 14:35:00,66.92,66.96,66.9,66.95,62277.0,54.623,54.6556,54.6066,54.6474,62277.0
2018-06-04 14:40:00,66.95,66.96,66.9,66.92,69143.0,54.6474,54.6556,54.6066,54.623,69143.0
2018-06-04 14:45:00,66.91,66.98,66.91,66.98,8052.0,54.6148,54.6719,54.6148,54.6719,8052.0
2018-06-04 14:50:00,66.96,66.97,66.92,66.96,27005.0,54.6556,54.6638,54.623,54.6556,27005.0
2018-06-04 14:55:00,66.96,66.97,66.92,66.94,8745.0,54.6556,54.6638,54.623,54.6393,8745.0
2018-06-04 15:00:00,66.94,66.94,66.89,66.89,5126.0,54.6393,54.6393,54.5985,54.5985,5126.0
2018-06-04 15:05:00,66.9,66.91,66.87,66.89,8631.0,54.6066,54.6148,54.5821,54.5985,8631.0
2018-06-04 15:10:00,66.87,66.91,66.87,66.9,27640.0,54.5821,54.6148,54.5821,54.6066,27640.0
2018-06-04 15:15:00,66.9,66.9,66.84,66.9,96211.0,54.6066,54.6066,54.5577,54.6066,96211.0
2018-06-04 15:20:00,66.9,66.94,66.89,66.93,10432.0,54.6066,54.6393,54.5985,54.6311,10432.0
2018-06-04 15:25:00,66.93,66.94,66.91,66.93,9260.0,54.6311,54.6393,54.6148,54.6311,9260.0
2018-06-04 15:30:00,66.94,66.94,66.86,66.88,27022.0,54.6393,54.6393,54.574,54.5903,27022.0
2018-06-04 15:35:00,66.88,66.88,66.84,66.84,11334.0,54.5903,54.5903,54.5577,54.5577,11334.0
2018-06-04 15:40:00,66.85,66.87,66.84,66.86,15430.0,54.5658,54.5821,54.5577,54.574,15430.0
2018-06-04 15:45:00,66.85,66.85,66.77,66.79,17049.0,54.5658,54.5658,54.5005,54.5168,17049.0
2018-06-04 15:50:00,66.8,66.88,66.8,66.82,47379.0,54.525,54.5903,54.525,54.5413,47379.0
2018-06-04 15:55:00,66.82,66.84,66.77,66.84,80321.0,54.5413,54.5577,54.5005,54.5577,80321.0
2018-06-05 09:30:00,66.83,66.93,66.83,66.83,15876.0,54.5495,54.6311,54.5495,54.5495,15876.0
2018-06-05 09:35:00,66.92,66.92,66.81,66.82,3812.0,54.623,54.623,54.5332,54.5413,3812.0
2018-06-05 09:40:00,66.81,66.9,66.78,66.9,2300.0,54.5332,54.6066,54.5087,54.6066,2300.0
2018-06-05 09:45:00,66.89,66.89,66.81,66.86,4950.0,54.5985,54.5985,54.5332,54.574,4950.0
2018-06-05 09:50:00,66.85,66.89,66.83,66.86,3196.0,54.5658,54.5985,54.5495,54.574,3196.0
2018-06-05 09:55:00,66.87,66.88,66.83,66.87,2955.0,54.5821,54.5903,54.5495,54.5821,2955.0
2018-06-05 10:00:00,66.89,66.94,66.83,66.94,9388.0,54.5985,54.6393,54.5495,54.6393,9388.0
2018-06-05 10:05:00,66.93,67.06,66.9,67.01,7846.0,54.6311,54.7372,54.6066,54.6964,7846.0
2018-06-05 10:10:00,67.02,67.03,66.87,66.92,9611.0,54.7046,54.7127,54.5821,54.623,9611.0
2018-06-05 10:15:00,66.91,66.97,66.9,66.95,7376.0,54.6148,54.6638,54.6066,54.6474,7376.0
2018-06-05 10:20:00,66.96,66.96,66.87,66.87,7017.0,54.6556,54.6556,54.5821,54.5821,7017.0
2018-06-05 10:25:00,66.9,66.96,66.89,66.95,5850.0,54.6066,54.6556,54.5985,54.6474,5850.0
2018-06-05 10:30:00,66.96,67.0,66.94,66.98,10210.0,54.6556,54.6883,54.6393,54.6719,10210.0
2018-06-05 10:35:00,66.97,66.97,66.87,66.9,5001.0,54.6638,54.6638,54.5821,54.6066,5001.0
2018-06-05 10:40:00,66.9,66.9,66.81,66.84,10878.0,54.6066,54.6066,54.5332,54.5577,10878.0
2018-06-05 10:45:00,66.83,66.86,66.79,66.86,7383.0,54.5495,54.574,54.5168,54.574,7383.0
2018-06-05 10:50:00,66.86,66.97,66.85,66.94,13047.0,54.574,54.6638,54.5658,54.6393,13047.0
2018-06-05 10:55:00,66.93,66.95,66.88,66.92,13488.0,54.6311,54.6474,54.5903,54.623,13488.0
2018-06-05 11:00:00,66.93,66.97,66.92,66.92,9132.0,54.6311,54.6638,54.623,54.623,9132.0
2018-06-05 11:05:00,66.93,66.94,66.76,66.76,14559.0,54.6311,54.6393,54.4924,54.4924,14559.0
2018-06-05 11:10:00,66.77,66.8,66.71,66.77,10856.0,54.5005,54.525,54.4515,54.5005,10856.0
2018-06-05 11:15:00,66.78,66.85,66.69,66.77,23607.0,54.5087,54.5658,54.4352,54.5005,23607.0
2018-06-05 11:20:00,66.77,66.82,66.75,66.82,7183.0,54.5005,54.5413,54.4842,54.5413,7183.0
2018-06-05 11:25:00,66.81,66.85,66.79,66.83,5600.0,54.5332,54.5658,54.5168,54.5495,5600.0
2018-06-05 11:30:00,66.82,66.83,66.78,66.78,8498.0,54.5413,54.5495,54.5087,54.5087,8498.0
2018-06-05 11:35:00,66.77,66.83,66.74,66.82,6360.0,54.5005,54.5495,54.476,54.5413,6360.0
2018-06-05 11:40:00,66.82,66.82,66.74,66.79,8425.0,54.5413,54.5413,54.476,54.5168,8425.0
2018-06-05 11:45:00,66.8,66.87,66.8,66.87,4960.0,54.525,54.5821,54.525,54.5821,4960.0
2018-06-05 11:50:00,66.88,66.95,66.87,66.92,11184.0,54.5903,54.6474,54.5821,54.623,11184.0
2018-06-05 11:55:00,66.91,66.95,66.91,66.91,3118.0,54.6148,54.6474,54.6148,54.6148,3118.0
2018-06-05 12:00:00,66.92,66.94,66.87,66.87,9673.0,54.623,54.6393,54.5821,54.5821,9673.0
2018-06-05 12:05:00,66.87,66.94,66.85,66.94,5920.0,54.5821,54.6393,54.5658,54.6393,5920.0
2018-06-05 12:10:00,66.95,67.01,66.95,67.01,8351.0,54.6474,54.6964,54.6474,54.6964,8351.0
2018-06-05 12:15:00,67.01,67.07,66.99,67.07,14336.0,54.6964,54.7454,54.6801,54.7454,14336.0
2018-06-05 12:20:00,67.06,67.09,67.02,67.02,10050.0,54.7372,54.7617,54.7046,54.7046,10050.0
2018-06-05 12:25:00,67.02,67.09,67.0,67.09,11696.0,54.7046,54.7617,54.6883,54.7617,11696.0
2018-06-05 12:30:00,67.08,67.08,66.96,67.01,12646.0,54.7536,54.7536,54.6556,54.6964,12646.0
2018-06-05 12:35:00,66.99,67.0,66.93,66.93,10629.0,54.6801,54.6883,54.6311,54.6311,10629.0
2018-06-05 12:40:00,66.95,66.97,66.9,66.91,12578.0,54.6474,54.6638,54.6066,54.6148,12578.0
2018-06-05 12:45:00,66.9,66.91,66.83,66.85,12938.0,54.6066,54.6148,54.5495,54.5658,12938.0
2018-06-05 12:50:00,66.86,66.89,66.84,66.89,7410.0,54.574,54.5985,54.5577,54.5985,7410.0
2018-06-05 12:55:00,66.89,66.96,66.89,66.96,3865.0,54.5985,54.6556,54.5985,54.6556,3865.0
2018-06-05 13:00:00,66.94,66.95,66.92,66.92,8878.0,54.6393,54.6474,54.623,54.623,8878.0
2018-06-05 13:05:00,66.92,66.96,66.9,66.94,5538.0,54.623,54.6556,54.6066,54.6393,5538.0
2018-06-05 13:10:00,66.94,67.01,66.94,67.01,6477.0,54.6393,54.6964,54.6393,54.6964,6477.0
2018-06-05 13:15:00,67.02,67.05,67.01,67.02,4432.0,54.7046,54.7291,54.6964,54.7046,4432.0
2018-06-05 13:20:00,67.05,67.05,67.03,67.04,5653.0,54.7291,54.7291,54.7127,54.7209,5653.0
2018-06-05 13:25:00,67.03,67.03,66.94,66.95,13708.0,54.7127,54.7127,54.6393,54.6474,13708.0
2018-06-05 13:30:00,66.94,66.95,66.83,66.86,20534.0,54.6393,54.6474,54.5495,54.574,20534.0
2018-06-05 13:35:00,66.87,66.89,66.83,66.89,6651.0,54.5821,54.5985,54.5495,54.5985,6651.0
2018-06-05 13:40:00,66.89,66.89,66.85,66.87,10613.0,54.5985,54.5985,54.5658,54.5821,10613.0
2018-06-05 13:45:00,66.87,66.96,66.86,66.93,9559.0,54.5821,54.6556,54.574,54.6311,9559.0
2018-06-05 13:50:00,66.95,67.0,66.93,66.94,6519.0,54.6474,54.6883,54.6311,54.6393,6519.0
2018-06-05 13:55:00,66.95,66.96,66.92,66.94,4494.0,54.6474,54.6556,54.623,54.6393,4494.0
2018-06-05 14:00:00,66.94,66.96,66.92,66.96,8466.0,54.6393,54.6556,54.623,54.6556,8466.0
2018-06-05 14:05:00,66.97,66.97,66.95,66.97,5600.0,54.6638,54.6638,54.6474,54.6638,5600.0
2018-06-05 14:10:00,66.97,67.02,66.97,67.01,5069.0,54.6638,54.7046,54.6638,54.6964,5069.0
2018-06-05 14:15:00,67.04,67.07,67.03,67.07,5366.0,54.7209,54.7454,54.7127,54.7454,5366.0
2018-06-05 14:20:00,67.06,67.09,67.05,67.09,6169.0,54.7372,54.7617,54.7291,54.7617,6169.0
2018-06-05 14:25:00,67.1,67.14,67.08,67.12,5978.0,54.7699,54.8025,54.7536,54.7862,5978.0
2018-06-05 14:30:00,67.13,67.15,67.12,67.13,3026.0,54.7944,54.8107,54.7862,54.7944,3026.0
2018-06-05 14:35:00,67.15,67.15,67.07,67.07,6363.0,54.8107,54.8107,54.7454,54.7454,6363.0
2018-06-05 14:40:00,67.07,67.09,67.07,67.07,6672.0,54.7454,54.7617,54.7454,54.7454,6672.0
2018-06-05 14:45:00,67.09,67.13,67.08,67.11,5510.0,54.7617,54.7944,54.7536,54.778,5510.0
2018-06-05 14:50:00,67.1,67.14,67.05,67.14,7728.0,54.7699,54.8025,54.7291,54.8025,7728.0
2018-06-05 14:55:00,67.12,67.15,67.11,67.12,5934.0,54.7862,54.8107,54.778,54.7862,5934.0
2018-06-05 15:00:00,67.13,67.13,67.08,67.09,9112.0,54.7944,54.7944,54.7536,54.7617,9112.0
2018-06-05 15:05:00,67.1,67.11,67.08,67.1,3677.0,54.7699,54.778,54.7536,54.7699,3677.0
2018-06-05 15:10:00,67.1,67.11,67.03,67.05,15459.0,54.7699,54.778,54.7127,54.7291,15459.0
2018-06-05 15:15:00,67.05,67.06,67.03,67.03,7104.0,54.7291,54.7372,54.7127,54.7127,7104.0
2018-06-05 15:20:00,67.04,67.07,67.03,67.04,11707.0,54.7209,54.7454,54.7127,54.7209,11707.0
2018-06-05 15:25:00,67.03,67.05,67.02,67.04,9746.0,54.7127,54.7291,54.7046,54.7209,9746.0
2018-06-05 15:30:00,67.04,67.07,67.04,67.05,11588.0,54.7209,54.7454,54.7209,54.7291,11588.0
2018-06-05 15:35:00,67.06,67.1,67.05,67.07,15902.0,54.7372,54.7699,54.7291,54.7454,15902.0
2018-06-05 15:40:00,67.07,67.08,67.05,67.08,7872.0,54.7454,54.7536,54.7291,54.7536,7872.0
2018-06-05 15:45:00,67.06,67.13,67.06,67.1,21284.0,54.7372,54.7944,54.7372,54.7699,21284.0
2018-06-05 15:50:00,67.09,67.14,67.09,67.14,23997.0,54.7617,54.8025,54.7617,54.8025,23997.0
2018-06-05 15:55:00,67.12,67.15,67.08,67.09,81407.0,54.7862,54.8107,54.7536,54.7617,81407.0
2018-06-06 09:30:00,67.08,67.45,67.05,67.33,30047.0,54.7536,55.0556,54.7291,54.9576,30047.0
2018-06-06 09:35:00,67.29,67.33,67.2,67.23,6190.0,54.925,54.9576,54.8515,54.876,6190.0
2018-06-06 09:40:00,67.27,67.29,67.22,67.25,5035.0,54.9086,54.925,54.8678,54.8923,5035.0
2018-06-06 09:45:00,67.27,67.27,67.19,67.23,10314.0,54.9086,54.9086,54.8433,54.876,10314.0
2018-06-06 09:50:00,67.25,67.38,67.25,67.3,9671.0,54.8923,54.9984,54.8923,54.9331,9671.0
2018-06-06 09:55:00,67.31,67.31,67.15,67.2,8582.0,54.9413,54.9413,54.8107,54.8515,8582.0
2018-06-06 10:00:00,67.2,67.22,67.11,67.15,12097.0,54.8515,54.8678,54.778,54.8107,12097.0
2018-06-06 10:05:00,67.13,67.17,67.06,67.11,10903.0,54.7944,54.827,54.7372,54.778,10903.0
2018-06-06 10:10:00,67.11,67.12,67.03,67.11,10986.0,54.778,54.7862,54.7127,54.778,10986.0
2018-06-06 10:15:00,67.11,67.14,67.07,67.09,12351.0,54.778,54.8025,54.7454,54.7617,12351.0
2018-06-06 10:20:00,67.08,67.22,67.08,67.22,6902.0,54.7536,54.8678,54.7536,54.8678,6902.0
2018-06-06 10:25:00,67.25,67.26,67.21,67.21,5321.0,54.8923,54.9005,54.8597,54.8597,5321.0
2018-06-06 10:30:00,67.21,67.29,67.21,67.29,11493.0,54.8597,54.925,54.8597,54.925,11493.0
2018-06-06 10:35:00,67.3,67.35,67.29,67.33,8825.0,54.9331,54.9739,54.925,54.9576,8825.0
2018-06-06 10:40:00,67.32,67.4,67.32,67.36,7951.0,54.9495,55.0148,54.9495,54.9821,7951.0
2018-06-06 10:45:00,67.36,67.36,67.28,67.36,12778.0,54.9821,54.9821,54.9168,54.9821,12778.0
2018-06-06 10:50:00,67.37,67.44,67.36,67.38,9468.0,54.9903,55.0474,54.9821,54.9984,9468.0
2018-06-06 10:55:00,67.38,67.48,67.38,67.44,10199.0,54.9984,55.0801,54.9984,55.0474,10199.0
2018-06-06 11:00:00,67.45,67.52,67.44,67.51,13940.0,55.0556,55.1127,55.0474,55.1045,13940.0
2018-06-06 11:05:00,67.51,67.54,67.48,67.5,8185.0,55.1045,55.129,55.0801,55.0964,8185.0
2018-06-06 11:10:00,67.49,67.57,67.49,67.56,14600.0,55.0882,55.1535,55.0882,55.1454,14600.0
2018-06-06 11:15:00,67.56,67.66,67.53,67.62,22303.0,55.1454,55.227,55.1209,55.1943,22303.0
2018-06-06 11:20:00,67.63,67.72,67.63,67.71,13906.0,55.2025,55.276,55.2025,55.2678,13906.0
2018-06-06 11:25:00,67.71,67.73,67.61,67.63,15360.0,55.2678,55.2841,55.1862,55.2025,15360.0
2018-06-06 11:30:00,67.63,67.67,67.62,67.66,9021.0,55.2025,55.2351,55.1943,55.227,9021.0
2018-06-06 11:35:00,67.67,67.73,67.66,67.68,7914.0,55.2351,55.2841,55.227,55.2433,7914.0
2018-06-06 11:40:00,67.69,67.77,67.68,67.77,11645.0,55.2515,55.3168,55.2433,55.3168,11645.0
2018-06-06 11:45:00,67.78,67.85,67.78,67.85,18063.0,55.3249,55.3821,55.3249,55.3821,18063.0
2018-06-06 11:50:00,67.85,67.86,67.73,67.73,11778.0,55.3821,55.3902,55.2841,55.2841,11778.0
2018-06-06 11:55:00,67.73,67.75,67.69,67.75,9366.0,55.2841,55.3004,55.2515,55.3004,9366.0
2018-06-06 12:00:00,67.76,67.76,67.59,67.59,10603.0,55.3086,55.3086,55.1698,55.1698,10603.0
2018-06-06 12:05:00,67.6,67.64,67.53,67.62,11145.0,55.178,55.2107,55.1209,55.1943,11145.0
2018-06-06 12:10:00,67.63,67.66,67.61,67.65,6820.0,55.2025,55.227,55.1862,55.2188,6820.0
2018-06-06 12:15:00,67.66,67.7,67.65,67.69,6014.0,55.227,55.2596,55.2188,55.2515,6014.0
2018-06-06 12:20:00,67.69,67.69,67.65,67.68,8550.0,55.2515,55.2515,55.2188,55.2433,8550.0
2018-06-06 12:25:00,67.68,67.7,67.68,67.69,6449.0,55.2433,55.2596,55.2433,55.2515,6449.0
2018-06-06 12:30:00,67.69,67.77,67.69,67.77,11483.0,55.2515,55.3168,55.2515,55.3168,11483.0
2018-06-06 12:35:00,67.77,67.77,67.73,67.74,11023.0,55.3168,55.3168,55.2841,55.2923,11023.0
2018-06-06 12:40:00,67.73,67.78,67.73,67.76,12420.0,55.2841,55.3249,55.2841,55.3086,12420.0
2018-06-06 12:45:00,67.76,67.76,67.71,67.71,5300.0,55.3086,55.3086,55.2678,55.2678,5300.0
2018-06-06 12:50:00,67.72,67.75,67.7,67.74,9083.0,55.276,55.3004,55.2596,55.2923,9083.0
2018-06-06 12:55:00,67.73,67.78,67.73,67.78,7585.0,55.2841,55.3249,55.2841,55.3249,7585.0
2018-06-06 13:00:00,67.78,67.79,67.69,67.72,13705.0,55.3249,55.3331,55.2515,55.276,13705.0
2018-06-06 13:05:00,67.72,67.75,67.72,67.75,5331.0,55.276,55.3004,55.276,55.3004,5331.0
2018-06-06 13:10:00,67.76,67.78,67.74,67.77,7265.0,55.3086,55.3249,55.2923,55.3168,7265.0
2018-06-06 13:15:00,67.78,67.79,67.71,67.73,11888.0,55.3249,55.3331,55.2678,55.2841,11888.0
2018-06-06 13:20:00,67.72,67.72,67.63,67.67,13270.0,55.276,55.276,55.2025,55.2351,13270.0
2018-06-06 13:25:00,67.68,67.75,67.67,67.71,11400.0,55.2433,55.3004,55.2351,55.2678,11400.0
2018-06-06 13:30:00,67.71,67.75,67.7,67.75,6086.0,55.2678,55.3004,55.2596,55.3004,6086.0
2018-06-06 13:35:00,67.75,67.75,67.66,67.66,11903.0,55.3004,55.3004,55.227,55.227,11903.0
2018-06-06 13:40:00,67.67,67.71,67.66,67.68,8106.0,55.2351,55.2678,55.227,55.2433,8106.0
2018-06-06 13:45:00,67.69,67.7,67.68,67.69,4838.0,55.2515,55.2596,55.2433,55.2515,4838.0
2018-06-06 13:50:00,67.69,67.69,67.66,67.67,12297.0,55.2515,55.2515,55.227,55.2351,12297.0
2018-06-06 13:55:00,67.67,67.68,67.65,67.67,10874.0,55.2351,55.2433,55.2188,55.2351,10874.0
2018-06-06 14:00:00,67.67,67.71,67.66,67.71,8006.0,55.2351,55.2678,55.227,55.2678,8006.0
2018-06-06 14:05:00,67.71,67.75,67.71,67.75,7508.0,55.2678,55.3004,55.2678,55.3004,7508.0
2018-06-06 14:10:00,67.75,67.78,67.75,67.78,12852.0,55.3004,55.3249,55.3004,55.3249,12852.0
2018-06-06 14:15:00,67.78,67.81,67.77,67.78,12633.0,55.3249,55.3494,55.3168,55.3249,12633.0
2018-06-06 14:20:00,67.79,67.8,67.78,67.79,9432.0,55.3331,55.3413,55.3249,55.3331,9432.0
2018-06-06 14:25:00,67.79,67.84,67.78,67.84,10322.0,55.3331,55.3739,55.3249,55.3739,10322.0
2018-06-06 14:30:00,67.84,67.87,67.82,67.82,11149.0,55.3739,55.3984,55.3576,55.3576,11149.0
2018-06-06 14:35:00,67.83,67.87,67.82,67.86,9960.0,55.3657,55.3984,55.3576,55.3902,9960.0
2018-06-06 14:40:00,67.86,67.95,67.85,67.94,17445.0,55.3902,55.4637,55.3821,55.4555,17445.0
2018-06-06 14:45:00,67.94,67.96,67.93,67.96,10302.0,55.4555,55.4719,55.4474,55.4719,10302.0
2018-06-06 14:50:00,67.96,67.96,67.89,67.9,11841.0,55.4719,55.4719,55.4147,55.4229,11841.0
2018-06-06 14:55:00,67.9,67.91,67.87,67.87,10240.0,55.4229,55.431,55.3984,55.3984,10240.0
2018-06-06 15:00:00,67.88,67.9,67.88,67.9,7607.0,55.4066,55.4229,55.4066,55.4229,7607.0
2018-06-06 15:05:00,67.9,67.9,67.84,67.84,15157.0,55.4229,55.4229,55.3739,55.3739,15157.0
2018-06-06 15:10:00,67.84,67.89,67.84,67.87,11413.0,55.3739,55.4147,55.3739,55.3984,11413.0
2018-06-06 15:15:00,67.87,67.93,67.86,67.91,14199.0,55.3984,55.4474,55.3902,55.431,14199.0
2018-06-06 15:20:00,67.92,67.94,67.91,67.93,12412.0,55.4392,55.4555,55.431,55.4474,12412.0
2018-06-06 15:25:00,67.93,67.97,67.92,67.96,19339.0,55.4474,55.48,55.4392,55.4719,19339.0
2018-06-06 15:30:00,67.96,67.99,67.95,67.97,20328.0,55.4719,55.4963,55.4637,55.48,20328.0
2018-06-06 15:35:00,67.97,67.97,67.91,67.92,15492.0,55.48,55.48,55.431,55.4392,15492.0
2018-06-06 15:40:00,67.92,67.95,67.92,67.93,22347.0,55.4392,55.4637,55.4392,55.4474,22347.0
2018-06-06 15:45:00,67.92,67.94,67.89,67.94,30443.0,55.4392,55.4555,55.4147,55.4555,30443.0
2018-06-06 15:50:00,67.94,68.05,67.94,68.04,75828.0,55.4555,55.5453,55.4555,55.5372,75828.0
2018-06-06 15:55:00,68.03,68.09,68.01,68.08,154444.0,55.529,55.578,55.5127,55.5698,154444.0
2018-06-07 09:30:00,67.96,68.11,67.89,67.94,23083.0,55.4719,55.5943,55.4147,55.4555,23083.0
2018-06-07 09:35:00,67.94,67.94,67.6,67.62,13728.0,55.4555,55.4555,55.178,55.1943,13728.0
2018-06-07 09:40:00,67.61,67.78,67.52,67.73,9860.0,55.1862,55.3249,55.1127,55.2841,9860.0
2018-06-07 09:45:00,67.76,67.81,67.74,67.8,10506.0,55.3086,55.3494,55.2923,55.3413,10506.0
2018-06-07 09:50:00,67.81,67.85,67.73,67.75,17608.0,55.3494,55.3821,55.2841,55.3004,17608.0
2018-06-07 09:55:00,67.76,67.87,67.75,67.79,43728.0,55.3086,55.3984,55.3004,55.3331,43728.0
2018-06-07 10:00:00,67.79,67.9,67.75,67.9,22203.0,55.3331,55.4229,55.3004,55.4229,22203.0
2018-06-07 10:05:00,67.91,67.94,67.83,67.87,45574.0,55.431,55.4555,55.3657,55.3984,45574.0
2018-06-07 10:10:00,67.87,67.88,67.75,67.81,11814.0,55.3984,55.4066,55.3004,55.3494,11814.0
2018-06-07 10:15:00,67.82,67.88,67.82,67.83,9506.0,55.3576,55.4066,55.3576,55.3657,9506.0
2018-06-07 10:20:00,67.83,67.87,67.74,67.77,8812.0,55.3657,55.3984,55.2923,55.3168,8812.0
2018-06-07 10:25:00,67.78,67.8,67.68,67.68,7348.0,55.3249,55.3413,55.2433,55.2433,7348.0
2018-06-07 10:30:00,67.67,67.68,67.64,67.66,7934.0,55.2351,55.2433,55.2107,55.227,7934.0
2018-06-07 10:35:00,67.65,67.65,67.53,67.61,11645.0,55.2188,55.2188,55.1209,55.1862,11645.0
2018-06-07 10:40:00,67.61,67.73,67.61,67.68,10759.0,55.1862,55.2841,55.1862,55.2433,10759.0
2018-06-07 10:45:00,67.67,67.67,67.6,67.65,15778.0,55.2351,55.2351,55.178,55.2188,15778.0
2018-06-07 10:50:00,67.65,67.65,67.56,67.57,11159.0,55.2188,55.2188,55.1454,55.1535,11159.0
2018-06-07 10:55:00,67.58,67.61,67.53,67.59,10156.0,55.1617,55.1862,55.1209,55.1698,10156.0
2018-06-07 11:00:00,67.59,67.6,67.54,67.55,4272.0,55.1698,55.178,55.129,55.1372,4272.0
2018-06-07 11:05:00,67.55,67.57,67.48,67.49,9902.0,55.1372,55.1535,55.0801,55.0882,9902.0
2018-06-07 11:10:00,67.52,67.63,67.51,67.6,12652.0,55.1127,55.2025,55.1045,55.178,12652.0
2018-06-07 11:15:00,67.6,67.63,67.55,67.62,11855.0,55.178,55.2025,55.1372,55.1943,11855.0
2018-06-07 11:20:00,67.62,67.67,67.62,67.67,6815.0,55.1943,55.2351,55.1943,55.2351,6815.0
2018-06-07 11:25:00,67.67,67.67,67.6,67.61,11417.0,55.2351,55.2351,55.178,55.1862,11417.0
2018-06-07 11:30:00,67.62,67.66,67.6,67.64,9946.0,55.1943,55.227,55.178,55.2107,9946.0
2018-06-07 11:35:00,67.63,67.63,67.48,67.5,7729.0,55.2025,55.2025,55.0801,55.0964,7729.0
2018-06-07 11:40:00,67.52,67.59,67.45,67.49,7625.0,55.1127,55.1698,55.0556,55.0882,7625.0
2018-06-07 11:45:00,67.49,67.5,67.42,67.43,8900.0,55.0882,55.0964,55.0311,55.0392,8900.0
2018-06-07 11:50:00,67.43,67.43,67.38,67.4,6769.0,55.0392,55.0392,54.9984,55.0148,6769.0
2018-06-07 11:55:00,67.41,67.51,67.4,67.47,9511.0,55.0229,55.1045,55.0148,55.0719,9511.0
2018-06-07 12:00:00,67.47,67.52,67.45,67.5,9660.0,55.0719,55.1127,55.0556,55.0964,9660.0
2018-06-07 12:05:00,67.51,67.54,67.5,67.53,5454.0,55.1045,55.129,55.0964,55.1209,5454.0
2018-06-07 12:10:00,67.52,67.56,67.52,67.54,6428.0,55.1127,55.1454,55.1127,55.129,6428.0
2018-06-07 12:15:00,67.53,67.53,67.46,67.47,7000.0,55.1209,55.1209,55.0637,55.0719,7000.0
2018-06-07 12:20:00,67.46,67.46,67.42,67.44,8049.0,55.0637,55.0637,55.0311,55.0474,8049.0
2018-06-07 12:25:00,67.46,67.54,67.45,67.51,7006.0,55.0637,55.129,55.0556,55.1045,7006.0
2018-06-07 12:30:00,67.5,67.52,67.39,67.4,10547.0,55.0964,55.1127,55.0066,55.0148,10547.0
2018-06-07 12:35:00,67.41,67.43,67.39,67.41,7856.0,55.0229,55.0392,55.0066,55.0229,7856.0
2018-06-07 12:40:00,67.41,67.41,67.36,67.36,10740.0,55.0229,55.0229,54.9821,54.9821,10740.0
2018-06-07 12:45:00,67.37,67.44,67.33,67.44,21770.0,54.9903,55.0474,54.9576,55.0474,21770.0
2018-06-07 12:50:00,67.43,67.46,67.4,67.42,8144.0,55.0392,55.0637,55.0148,55.0311,8144.0
2018-06-07 12:55:00,67.43,67.46,67.35,67.43,14973.0,55.0392,55.0637,54.9739,55.0392,14973.0
2018-06-07 13:00:00,67.42,67.46,67.38,67.45,13661.0,55.0311,55.0637,54.9984,55.0556,13661.0
2018-06-07 13:05:00,67.44,67.44,67.4,67.41,7671.0,55.0474,55.0474,55.0148,55.0229,7671.0
2018-06-07 13:10:00,67.4,67.44,67.38,67.4,12629.0,55.0148,55.0474,54.9984,55.0148,12629.0
2018-06-07 13:15:00,67.4,67.41,67.25,67.29,14473.0,55.0148,55.0229,54.8923,54.925,14473.0
2018-06-07 13:20:00,67.26,67.35,67.26,67.31,10364.0,54.9005,54.9739,54.9005,54.9413,10364.0
2018-06-07 13:25:00,67.31,67.32,67.22,67.24,11026.0,54.9413,54.9495,54.8678,54.8842,11026.0
2018-06-07 13:30:00,67.26,67.31,67.22,67.31,12276.0,54.9005,54.9413,54.8678,54.9413,12276.0
2018-06-07 13:35:00,67.31,67.31,67.2,67.23,15063.0,54.9413,54.9413,54.8515,54.876,15063.0
2018-06-07 13:40:00,67.23,67.32,67.21,67.28,10715.0,54.876,54.9495,54.8597,54.9168,10715.0
2018-06-07 13:45:00,67.26,67.39,67.26,67.36,17349.0,54.9005,55.0066,54.9005,54.9821,17349.0
2018-06-07 13:50:00,67.35,67.36,67.32,67.33,11455.0,54.9739,54.9821,54.9495,54.9576,11455.0
2018-06-07 13:55:00,67.34,67.36,67.26,67.29,14200.0,54.9658,54.9821,54.9005,54.925,14200.0
2018-06-07 14:00:00,67.29,67.33,67.23,67.33,38532.0,54.925,54.9576,54.876,54.9576,38532.0
2018-06-07 14:05:00,67.32,67.35,67.24,67.31,13276.0,54.9495,54.9739,54.8842,54.9413,13276.0
2018-06-07 14:10:00,67.3,67.34,67.26,67.34,7878.0,54.9331,54.9658,54.9005,54.9658,7878.0
2018-06-07 14:15:00,67.34,67.42,67.32,67.35,40932.0,54.9658,55.0311,54.9495,54.9739,40932.0
2018-06-07 14:20:00,67.34,67.34,67.27,67.32,20607.0,54.9658,54.9658,54.9086,54.9495,20607.0
2018-06-07 14:25:00,67.32,67.33,67.27,67.32,18495.0,54.9495,54.9576,54.9086,54.9495,18495.0
2018-06-07 14:30:00,67.33,67.45,67.33,67.45,12103.0,54.9576,55.0556,54.9576,55.0556,12103.0
2018-06-07 14:35:00,67.43,67.47,67.41,67.47,12392.0,55.0392,55.0719,55.0229,55.0719,12392.0
2018-06-07 14:40:00,67.46,67.49,67.43,67.46,11105.0,55.0637,55.0882,55.0392,55.0637,11105.0
2018-06-07 14:45:00,67.46,67.51,67.46,67.49,8632.0,55.0637,55.1045,55.0637,55.0882,8632.0
2018-06-07 14:50:00,67.49,67.57,67.48,67.53,13078.0,55.0882,55.1535,55.0801,55.1209,13078.0
2018-06-07 14:55:00,67.52,67.52,67.46,67.47,6758.0,55.1127,55.1127,55.0637,55.0719,6758.0
2018-06-07 15:00:00,67.48,67.49,67.43,67.46,11564.0,55.0801,55.0882,55.0392,55.0637,11564.0
2018-06-07 15:05:00,67.46,67.5,67.38,67.39,18328.0,55.0637,55.0964,54.9984,55.0066,18328.0
2018-06-07 15:10:00,67.4,67.41,67.35,67.4,17037.0,55.0148,55.0229,54.9739,55.0148,17037.0
2018-06-07 15:15:00,67.4,67.43,67.36,67.41,15395.0,55.0148,55.0392,54.9821,55.0229,15395.0
2018-06-07 15:20:00,67.41,67.47,67.4,67.46,17506.0,55.0229,55.0719,55.0148,55.0637,17506.0
2018-06-07 15:25:00,67.47,67.53,67.45,67.48,19867.0,55.0719,55.1209,55.0556,55.0801,19867.0
2018-06-07 15:30:00,67.48,67.49,67.43,67.48,22242.0,55.0801,55.0882,55.0392,55.0801,22242.0
2018-06-07 15:35:00,67.47,67.56,67.46,67.5,20852.0,55.0719,55.1454,55.0637,55.0964,20852.0
2018-06-07 15:40:00,67.51,67.54,67.47,67.48,28605.0,55.1045,55.129,55.0719,55.0801,28605.0
2018-06-07 15:45:00,67.47,67.49,67.38,67.41,38560.0,55.0719,55.0882,54.9984,55.0229,38560.0
2018-06-07 15:50:00,67.42,67.7,67.42,67.69,120903.0,55.0311,55.2596,55.0311,55.2515,120903.0
2018-06-07 15:55:00,67.69,67.7,67.6,67.62,196373.0,55.2515,55.2596,55.178,55.1943,196373.0
2018-06-08 09:30:00,67.42,67.54,67.41,67.45,20424.0,55.0311,55.129,55.0229,55.0556,20424.0
2018-06-08 09:35:00,67.47,67.49,67.32,67.33,8967.0,55.0719,55.0882,54.9495,54.9576,8967.0
2018-06-08 09:40:00,67.35,67.45,67.34,67.45,12039.0,54.9739,55.0556,54.9658,55.0556,12039.0
2018-06-08 09:45:00,67.46,67.47,67.37,67.39,9000.0,55.0637,55.0719,54.9903,55.0066,9000.0
2018-06-08 09:50:00,67.39,67.41,67.28,67.38,11667.0,55.0066,55.0229,54.9168,54.9984,11667.0
2018-06-08 09:55:00,67.4,67.49,67.32,67.49,9300.0,55.0148,55.0882,54.9495,55.0882,9300.0
2018-06-08 10:00:00,67.49,67.56,67.43,67.46,12074.0,55.0882,55.1454,55.0392,55.0637,12074.0
2018-06-08 10:05:00,67.46,67.55,67.46,67.5,11931.0,55.0637,55.1372,55.0637,55.0964,11931.0
2018-06-08 10:10:00,67.5,67.5,67.43,67.44,13729.0,55.0964,55.0964,55.0392,55.0474,13729.0
2018-06-08 10:15:00,67.45,67.47,67.41,67.47,9773.0,55.0556,55.0719,55.0229,55.0719,9773.0
2018-06-08 10:20:00,67.47,67.51,67.44,67.49,9815.0,55.0719,55.1045,55.0474,55.0882,9815.0
2018-06-08 10:25:00,67.47,67.47,67.39,67.39,8459.0,55.0719,55.0719,55.0066,55.0066,8459.0
2018-06-08 10:30:00,67.38,67.42,67.31,67.33,18431.0,54.9984,55.0311,54.9413,54.9576,18431.0
2018-06-08 10:35:00,67.32,67.41,67.23,67.24,18434.0,54.9495,55.0229,54.876,54.8842,18434.0
2018-06-08 10:40:00,67.23,67.3,67.21,67.3,22180.0,54.876,54.9331,54.8597,54.9331,22180.0
2018-06-08 10:45:00,67.28,67.28,67.23,67.23,18668.0,54.9168,54.9168,54.876,54.876,18668.0
2018-06-08 10:50:00,67.24,67.33,67.23,67.33,20835.0,54.8842,54.9576,54.876,54.9576,20835.0
2018-06-08 10:55:00,67.33,67.35,67.31,67.34,14449.0,54.9576,54.9739,54.9413,54.9658,14449.0
2018-06-08 11:00:00,67.33,67.33,67.29,67.33,7393.0,54.9576,54.9576,54.925,54.9576,7393.0
2018-06-08 11:05:00,67.33,67.35,67.3,67.33,11198.0,54.9576,54.9739,54.9331,54.9576,11198.0
2018-06-08 11:10:00,67.33,67.35,67.3,67.33,10094.0,54.9576,54.9739,54.9331,54.9576,10094.0
2018-06-08 11:15:00,67.34,67.35,67.31,67.32,8830.0,54.9658,54.9739,54.9413,54.9495,8830.0
2018-06-08 11:20:00,67.31,67.31,67.28,67.28,9746.0,54.9413,54.9413,54.9168,54.9168,9746.0
2018-06-08 11:25:00,67.28,67.28,67.23,67.24,8690.0,54.9168,54.9168,54.876,54.8842,8690.0
2018-06-08 11:30:00,67.25,67.25,67.19,67.21,10804.0,54.8923,54.8923,54.8433,54.8597,10804.0
2018-06-08 11:35:00,67.23,67.25,67.2,67.23,6340.0,54.876,54.8923,54.8515,54.876,6340.0
2018-06-08 11:40:00,67.23,67.28,67.23,67.27,7528.0,54.876,54.9168,54.876,54.9086,7528.0
2018-06-08 11:45:00,67.27,67.34,67.22,67.34,10174.0,54.9086,54.9658,54.8678,54.9658,10174.0
2018-06-08 11:50:00,67.34,67.34,67.26,67.33,10026.0,54.9658,54.9658,54.9005,54.9576,10026.0
2018-06-08 11:55:00,67.33,67.43,67.31,67.43,15010.0,54.9576,55.0392,54.9413,55.0392,15010.0
2018-06-08 12:00:00,67.44,67.48,67.42,67.45,10690.0,55.0474,55.0801,55.0311,55.0556,10690.0
2018-06-08 12:05:00,67.45,67.86,67.43,67.7,606723.0,55.0556,55.3902,55.0392,55.2596,606723.0
2018-06-08 12:10:00,67.68,67.77,67.48,67.76,57327.0,55.2433,55.3168,55.0801,55.3086,57327.0
2018-06-08 12:15:00,67.76,67.81,67.75,67.78,61837.0,55.3086,55.3494,55.3004,55.3249,61837.0
2018-06-08 12:20:00,67.78,68.12,67.78,68.06,99276.0,55.3249,55.6025,55.3249,55.5535,99276.0
2018-06-08 12:25:00,68.07,68.09,67.95,68.06,33431.0,55.5616,55.578,55.4637,55.5535,33431.0
2018-06-08 12:30:00,68.05,68.08,68.01,68.03,12067.0,55.5453,55.5698,55.5127,55.529,12067.0
2018-06-08 12:35:00,68.04,68.04,67.86,67.86,15622.0,55.5372,55.5372,55.3902,55.3902,15622.0
2018-06-08 12:40:00,67.87,67.92,67.85,67.92,14902.0,55.3984,55.4392,55.3821,55.4392,14902.0
2018-06-08 12:45:00,67.92,68.02,67.92,68.01,19658.0,55.4392,55.5208,55.4392,55.5127,19658.0
2018-06-08 12:50:00,68.01,68.02,67.98,68.0,8889.0,55.5127,55.5208,55.4882,55.5045,8889.0
2018-06-08 12:55:00,68.01,68.01,67.96,67.97,9394.0,55.5127,55.5127,55.4719,55.48,9394.0
2018-06-08 13:00:00,67.96,68.01,67.94,67.98,13944.0,55.4719,55.5127,55.4555,55.4882,13944.0
2018-06-08 13:05:00,67.98,68.01,67.97,68.0,59860.0,55.4882,55.5127,55.48,55.5045,59860.0
2018-06-08 13:10:00,68.0,68.01,67.97,67.98,15473.0,55.5045,55.5127,55.48,55.4882,15473.0
2018-06-08 13:15:00,67.97,68.03,67.97,68.01,11064.0,55.48,55.529,55.48,55.5127,11064.0
2018-06-08 13:20:00,68.01,68.01,67.99,68.01,6473.0,55.5127,55.5127,55.4963,55.5127,6473.0
2018-06-08 13:25:00,68.01,68.08,68.01,68.08,7421.0,55.5127,55.5698,55.5127,55.5698,7421.0
2018-06-08 13:30:00,68.08,68.09,68.06,68.09,7162.0,55.5698,55.578,55.5535,55.578,7162.0
2018-06-08 13:35:00,68.1,68.12,68.04,68.05,14267.0,55.5861,55.6025,55.5372,55.5453,14267.0
2018-06-08 13:40:00,68.06,68.11,68.06,68.09,8357.0,55.5535,55.5943,55.5535,55.578,8357.0
2018-06-08 13:45:00,68.1,68.14,68.1,68.12,7809.0,55.5861,55.6188,55.5861,55.6025,7809.0
2018-06-08 13:50:00,68.13,68.14,68.03,68.06,17151.0,55.6106,55.6188,55.529,55.5535,17151.0
2018-06-08 13:55:00,68.07,68.07,68.02,68.04,8400.0,55.5616,55.5616,55.5208,55.5372,8400.0
2018-06-08 14:00:00,68.05,68.07,68.03,68.06,9441.0,55.5453,55.5616,55.529,55.5535,9441.0
2018-06-08 14:05:00,68.05,68.06,68.04,68.05,4600.0,55.5453,55.5535,55.5372,55.5453,4600.0
2018-06-08 14:10:00,68.05,68.11,68.04,68.11,15932.0,55.5453,55.5943,55.5372,55.5943,15932.0
2018-06-08 14:15:00,68.12,68.19,68.11,68.18,11126.0,55.6025,55.6596,55.5943,55.6514,11126.0
2018-06-08 14:20:00,68.19,68.19,68.12,68.13,17880.0,55.6596,55.6596,55.6025,55.6106,17880.0
2018-06-08 14:25:00,68.13,68.22,68.13,68.22,18045.0,55.6106,55.6841,55.6106,55.6841,18045.0
2018-06-08 14:30:00,68.22,68.24,68.15,68.17,13330.0,55.6841,55.7004,55.6269,55.6433,13330.0
2018-06-08 14:35:00,68.16,68.16,68.12,68.12,14111.0,55.6351,55.6351,55.6025,55.6025,14111.0
2018-06-08 14:40:00,68.13,68.17,68.11,68.16,14731.0,55.6106,55.6433,55.5943,55.6351,14731.0
2018-06-08 14:45:00,68.17,68.21,68.16,68.2,14229.0,55.6433,55.6759,55.6351,55.6678,14229.0
2018-06-08 14:50:00,68.2,68.25,68.19,68.23,25882.0,55.6678,55.7086,55.6596,55.6922,25882.0
2018-06-08 14:55:00,68.23,68.23,68.1,68.12,29590.0,55.6922,55.6922,55.5861,55.6025,29590.0
2018-06-08 15:00:00,68.13,68.13,68.11,68.11,11155.0,55.6106,55.6106,55.5943,55.5943,11155.0
2018-06-08 15:05:00,68.11,68.14,68.06,68.07,22054.0,55.5943,55.6188,55.5535,55.5616,22054.0
2018-06-08 15:10:00,68.06,68.12,68.05,68.11,13895.0,55.5535,55.6025,55.5453,55.5943,13895.0
2018-06-08 15:15:00,68.11,68.11,68.02,68.03,14626.0,55.5943,55.5943,55.5208,55.529,14626.0
2018-06-08 15:20:00,68.03,68.08,68.02,68.04,17726.0,55.529,55.5698,55.5208,55.5372,17726.0
2018-06-08 15:25:00,68.04,68.06,68.02,68.03,14584.0,55.5372,55.5535,55.5208,55.529,14584.0
2018-06-08 15:30:00,68.04,68.07,68.03,68.05,21330.0,55.5372,55.5616,55.529,55.5453,21330.0
2018-06-08 15:35:00,68.05,68.1,68.05,68.1,20656.0,55.5453,55.5861,55.5453,55.5861,20656.0
2018-06-08 15:40:00,68.09,68.1,68.07,68.09,24525.0,55.578,55.5861,55.5616,55.578,24525.0
2018-06-08 15:45:00,68.08,68.09,68.04,68.09,25911.0,55.5698,55.578,55.5372,55.578,25911.0
2018-06-08 15:50:00,68.09,68.24,68.09,68.2,83224.0,55.578,55.7004,55.578,55.6678,83224.0
2018-06-08 15:55:00,68.2,68.21,68.1,68.18,208139.0,55.6678,55.6759,55.5861,55.6514,208139.0
2018-06-11 09:30:00,68.15,68.44,68.13,68.39,28633.0,55.6269,55.8636,55.6106,55.8228,28633.0
2018-06-11 09:35:00,68.37,68.41,68.18,68.25,12538.0,55.8065,55.8392,55.6514,55.7086,12538.0
2018-06-11 09:40:00,68.24,68.34,68.22,68.3,7175.0,55.7004,55.782,55.6841,55.7494,7175.0
2018-06-11 09:45:00,68.26,68.27,68.15,68.18,12663.0,55.7167,55.7249,55.6269,55.6514,12663.0
2018-06-11 09:50:00,68.19,68.21,68.12,68.13,13450.0,55.6596,55.6759,55.6025,55.6106,13450.0
2018-06-11 09:55:00,68.13,68.22,68.12,68.18,17484.0,55.6106,55.6841,55.6025,55.6514,17484.0
2018-06-11 10:00:00,68.18,68.28,68.17,68.21,19490.0,55.6514,55.733,55.6433,55.6759,19490.0
2018-06-11 10:05:00,68.21,68.27,68.2,68.2,14722.0,55.6759,55.7249,55.6678,55.6678,14722.0
2018-06-11 10:10:00,68.19,68.2,68.15,68.15,6740.0,55.6596,55.6678,55.6269,55.6269,6740.0
2018-06-11 10:15:00,68.14,68.14,68.03,68.08,12688.0,55.6188,55.6188,55.529,55.5698,12688.0
2018-06-11 10:20:00,68.09,68.09,68.05,68.08,5570.0,55.578,55.578,55.5453,55.5698,5570.0
2018-06-11 10:25:00,68.08,68.18,68.07,68.11,8300.0,55.5698,55.6514,55.5616,55.5943,8300.0
2018-06-11 10:30:00,68.12,68.21,68.07,68.19,22706.0,55.6025,55.6759,55.5616,55.6596,22706.0
2018-06-11 10:35:00,68.19,68.22,68.17,68.19,11200.0,55.6596,55.6841,55.6433,55.6596,11200.0
2018-06-11 10:40:00,68.19,68.19,68.15,68.17,7627.0,55.6596,55.6596,55.6269,55.6433,7627.0
2018-06-11 10:45:00,68.16,68.21,68.14,68.2,16521.0,55.6351,55.6759,55.6188,55.6678,16521.0
2018-06-11 10:50:00,68.2,68.28,68.2,68.21,11150.0,55.6678,55.733,55.6678,55.6759,11150.0
2018-06-11 10:55:00,68.22,68.27,68.17,68.26,13069.0,55.6841,55.7249,55.6433,55.7167,13069.0
2018-06-11 11:00:00,68.27,68.28,68.17,68.2,15397.0,55.7249,55.733,55.6433,55.6678,15397.0
2018-06-11 11:05:00,68.2,68.21,68.11,68.11,16943.0,55.6678,55.6759,55.5943,55.5943,16943.0
2018-06-11 11:10:00,68.11,68.11,68.03,68.04,7755.0,55.5943,55.5943,55.529,55.5372,7755.0
2018-06-11 11:15:00,68.05,68.06,68.0,68.03,8930.0,55.5453,55.5535,55.5045,55.529,8930.0
2018-06-11 11:20:00,68.02,68.11,68.02,68.11,14774.0,55.5208,55.5943,55.5208,55.5943,14774.0
2018-06-11 11:25:00,68.14,68.14,68.08,68.13,9654.0,55.6188,55.6188,55.5698,55.6106,9654.0
2018-06-11 11:30:00,68.13,68.16,68.09,68.16,8567.0,55.6106,55.6351,55.578,55.6351,8567.0
2018-06-11 11:35:00,68.15,68.21,68.14,68.16,7261.0,55.6269,55.6759,55.6188,55.6351,7261.0
2018-06-11 11:40:00,68.17,68.3,68.17,68.29,11124.0,55.6433,55.7494,55.6433,55.7412,11124.0
2018-06-11 11:45:00,68.29,68.3,68.23,68.23,10700.0,55.7412,55.7494,55.6922,55.6922,10700.0
2018-06-11 11:50:00,68.25,68.28,68.22,68.23,11637.0,55.7086,55.733,55.6841,55.6922,11637.0
2018-06-11 11:55:00,68.23,68.3,68.23,68.3,10956.0,55.6922,55.7494,55.6922,55.7494,10956.0
2018-06-11 12:00:00,68.3,68.34,68.24,68.25,10252.0,55.7494,55.782,55.7004,55.7086,10252.0
2018-06-11 12:05:00,68.25,68.28,68.2,68.21,15539.0,55.7086,55.733,55.6678,55.6759,15539.0
2018-06-11 12:10:00,68.22,68.24,68.22,68.23,16897.0,55.6841,55.7004,55.6841,55.6922,16897.0
2018-06-11 12:15:00,68.24,68.26,68.22,68.25,11871.0,55.7004,55.7167,55.6841,55.7086,11871.0
2018-06-11 12:20:00,68.25,68.26,68.23,68.23,10542.0,55.7086,55.7167,55.6922,55.6922,10542.0
2018-06-11 12:25:00,68.23,68.25,68.15,68.19,9437.0,55.6922,55.7086,55.6269,55.6596,9437.0
2018-06-11 12:30:00,68.2,68.22,68.18,68.21,6965.0,55.6678,55.6841,55.6514,55.6759,6965.0
2018-06-11 12:35:00,68.21,68.21,68.18,68.21,5708.0,55.6759,55.6759,55.6514,55.6759,5708.0
2018-06-11 12:40:00,68.2,68.21,68.18,68.19,9920.0,55.6678,55.6759,55.6514,55.6596,9920.0
2018-06-11 12:45:00,68.18,68.19,68.17,68.18,3339.0,55.6514,55.6596,55.6433,55.6514,3339.0
2018-06-11 12:50:00,68.18,68.21,68.18,68.19,8401.0,55.6514,55.6759,55.6514,55.6596,8401.0
2018-06-11 12:55:00,68.2,68.2,68.15,68.17,6758.0,55.6678,55.6678,55.6269,55.6433,6758.0
2018-06-11 13:00:00,68.16,68.18,68.12,68.13,10989.0,55.6351,55.6514,55.6025,55.6106,10989.0
2018-06-11 13:05:00,68.12,68.14,68.07,68.12,11029.0,55.6025,55.6188,55.5616,55.6025,11029.0
2018-06-11 13:10:00,68.12,68.17,68.11,68.15,6399.0,55.6025,55.6433,55.5943,55.6269,6399.0
2018-06-11 13:15:00,68.15,68.16,68.14,68.15,5100.0,55.6269,55.6351,55.6188,55.6269,5100.0
2018-06-11 13:20:00,68.15,68.16,68.13,68.13,5006.0,55.6269,55.6351,55.6106,55.6106,5006.0
2018-06-11 13:25:00,68.13,68.16,68.12,68.16,4285.0,55.6106,55.6351,55.6025,55.6351,4285.0
2018-06-11 13:30:00,68.16,68.16,68.11,68.12,11493.0,55.6351,55.6351,55.5943,55.6025,11493.0
2018-06-11 13:35:00,68.13,68.19,68.13,68.18,8545.0,55.6106,55.6596,55.6106,55.6514,8545.0
2018-06-11 13:40:00,68.18,68.19,68.14,68.16,4810.0,55.6514,55.6596,55.6188,55.6351,4810.0
2018-06-11 13:45:00,68.14,68.15,68.11,68.12,4606.0,55.6188,55.6269,55.5943,55.6025,4606.0
2018-06-11 13:50:00,68.11,68.13,68.1,68.11,3340.0,55.5943,55.6106,55.5861,55.5943,3340.0
2018-06-11 13:55:00,68.12,68.13,68.1,68.13,3812.0,55.6025,55.6106,55.5861,55.6106,3812.0
2018-06-11 14:00:00,68.13,68.15,68.08,68.11,10518.0,55.6106,55.6269,55.5698,55.5943,10518.0
2018-06-11 14:05:00,68.1,68.12,68.06,68.07,13133.0,55.5861,55.6025,55.5535,55.5616,13133.0
2018-06-11 14:10:00,68.05,68.08,68.04,68.07,9065.0,55.5453,55.5698,55.5372,55.5616,9065.0
2018-06-11 14:15:00,68.07,68.09,68.04,68.07,5324.0,55.5616,55.578,55.5372,55.5616,5324.0
2018-06-11 14:20:00,68.08,68.08,68.02,68.06,4859.0,55.5698,55.5698,55.5208,55.5535,4859.0
2018-06-11 14:25:00,68.05,68.07,68.04,68.06,7975.0,55.5453,55.5616,55.5372,55.5535,7975.0
2018-06-11 14:30:00,68.06,68.08,68.03,68.06,9112.0,55.5535,55.5698,55.529,55.5535,9112.0
2018-06-11 14:35:00,68.05,68.11,68.05,68.1,9711.0,55.5453,55.5943,55.5453,55.5861,9711.0
2018-06-11 14:40:00,68.1,68.16,68.09,68.15,15616.0,55.5861,55.6351,55.578,55.6269,15616.0
2018-06-11 14:45:00,68.15,68.16,68.08,68.11,12853.0,55.6269,55.6351,55.5698,55.5943,12853.0
2018-06-11 14:50:00,68.11,68.12,68.1,68.1,6420.0,55.5943,55.6025,55.5861,55.5861,6420.0
2018-06-11 14:55:00,68.1,68.15,68.09,68.13,4701.0,55.5861,55.6269,55.578,55.6106,4701.0
2018-06-11 15:00:00,68.15,68.18,68.14,68.18,6481.0,55.6269,55.6514,55.6188,55.6514,6481.0
2018-06-11 15:05:00,68.17,68.18,68.17,68.17,5705.0,55.6433,55.6514,55.6433,55.6433,5705.0
2018-06-11 15:10:00,68.17,68.21,68.16,68.21,7986.0,55.6433,55.6759,55.6351,55.6759,7986.0
2018-06-11 15:15:00,68.2,68.25,68.19,68.21,12425.0,55.6678,55.7086,55.6596,55.6759,12425.0
2018-06-11 15:20:00,68.21,68.26,68.21,68.22,14006.0,55.6759,55.7167,55.6759,55.6841,14006.0
2018-06-11 15:25:00,68.21,68.26,68.21,68.25,4615.0,55.6759,55.7167,55.6759,55.7086,4615.0
2018-06-11 15:30:00,68.24,68.24,68.17,68.18,11512.0,55.7004,55.7004,55.6433,55.6514,11512.0
2018-06-11 15:35:00,68.18,68.2,68.16,68.19,17021.0,55.6514,55.6678,55.6351,55.6596,17021.0
2018-06-11 15:40:00,68.19,68.2,68.14,68.16,17347.0,55.6596,55.6678,55.6188,55.6351,17347.0
2018-06-11 15:45:00,68.15,68.2,68.13,68.2,19179.0,55.6269,55.6678,55.6106,55.6678,19179.0
2018-06-11 15:50:00,68.2,68.21,68.14,68.17,49594.0,55.6678,55.6759,55.6188,55.6433,49594.0
2018-06-11 15:55:00,68.17,68.22,68.13,68.15,92654.0,55.6433,55.6841,55.6106,55.6269,92654.0
2018-06-12 09:30:00,68.09,68.22,68.09,68.09,20681.0,55.578,55.6841,55.578,55.578,20681.0
2018-06-12 09:35:00,68.03,68.08,68.01,68.08,3319.0,55.529,55.5698,55.5127,55.5698,3319.0
2018-06-12 09:40:00,68.06,68.09,68.05,68.06,3388.0,55.5535,55.578,55.5453,55.5535,3388.0
2018-06-12 09:45:00,68.05,68.23,68.02,68.23,8975.0,55.5453,55.6922,55.5208,55.6922,8975.0
2018-06-12 09:50:00,68.24,68.25,68.17,68.25,10294.0,55.7004,55.7086,55.6433,55.7086,10294.0
2018-06-12 09:55:00,68.24,68.27,68.23,68.24,7497.0,55.7004,55.7249,55.6922,55.7004,7497.0
2018-06-12 10:00:00,68.23,68.29,68.2,68.24,5188.0,55.6922,55.7412,55.6678,55.7004,5188.0
2018-06-12 10:05:00,68.24,68.25,68.18,68.23,12120.0,55.7004,55.7086,55.6514,55.6922,12120.0
2018-06-12 10:10:00,68.24,68.24,68.15,68.19,7762.0,55.7004,55.7004,55.6269,55.6596,7762.0
2018-06-12 10:15:00,68.18,68.25,68.17,68.24,18508.0,55.6514,55.7086,55.6433,55.7004,18508.0
2018-06-12 10:20:00,68.23,68.37,68.23,68.34,11587.0,55.6922,55.8065,55.6922,55.782,11587.0
2018-06-12 10:25:00,68.36,68.43,68.28,68.41,11254.0,55.7983,55.8555,55.733,55.8392,11254.0
2018-06-12 10:30:00,68.41,68.43,68.36,68.39,7979.0,55.8392,55.8555,55.7983,55.8228,7979.0
2018-06-12 10:35:00,68.39,68.44,68.35,68.38,8658.0,55.8228,55.8636,55.7902,55.8147,8658.0
2018-06-12 10:40:00,68.36,68.49,68.36,68.49,12752.0,55.7983,55.9045,55.7983,55.9045,12752.0
2018-06-12 10:45:00,68.49,68.62,68.49,68.59,14044.0,55.9045,56.0106,55.9045,55.9861,14044.0
2018-06-12 10:50:00,68.61,68.65,68.58,68.63,15297.0,56.0024,56.0351,55.9779,56.0187,15297.0
2018-06-12 10:55:00,68.63,68.72,68.61,68.72,17698.0,56.0187,56.0922,56.0024,56.0922,17698.0
2018-06-12 11:00:00,68.72,68.78,68.7,68.77,20183.0,56.0922,56.1412,56.0759,56.133,20183.0
2018-06-12 11:05:00,68.77,68.83,68.75,68.81,14879.0,56.133,56.182,56.1167,56.1657,14879.0
2018-06-12 11:10:00,68.82,68.86,68.79,68.86,21915.0,56.1738,56.2065,56.1493,56.2065,21915.0
2018-06-12 11:15:00,68.85,68.93,68.83,68.89,22112.0,56.1983,56.2636,56.182,56.231,22112.0
2018-06-12 11:20:00,68.9,69.02,68.88,69.0,28440.0,56.2391,56.3371,56.2228,56.3207,28440.0
2018-06-12 11:25:00,69.02,69.02,68.88,68.99,37739.0,56.3371,56.3371,56.2228,56.3126,37739.0
2018-06-12 11:30:00,69.01,69.09,68.97,69.0,25110.0,56.3289,56.3942,56.2963,56.3207,25110.0
2018-06-12 11:35:00,69.0,69.0,68.9,69.0,29274.0,56.3207,56.3207,56.2391,56.3207,29274.0
2018-06-12 11:40:00,69.0,69.08,69.0,69.02,14560.0,56.3207,56.386,56.3207,56.3371,14560.0
2018-06-12 11:45:00,69.05,69.07,69.01,69.01,15784.0,56.3616,56.3779,56.3289,56.3289,15784.0
2018-06-12 11:50:00,69.01,69.07,69.0,69.02,10750.0,56.3289,56.3779,56.3207,56.3371,10750.0
2018-06-12 11:55:00,69.02,69.09,69.0,69.07,24212.0,56.3371,56.3942,56.3207,56.3779,24212.0
2018-06-12 12:00:00,69.1,69.14,69.08,69.11,9797.0,56.4024,56.435,56.386,56.4105,9797.0
2018-06-12 12:05:00,69.12,69.14,69.09,69.09,12792.0,56.4187,56.435,56.3942,56.3942,12792.0
2018-06-12 12:10:00,69.1,69.15,69.1,69.15,12652.0,56.4024,56.4432,56.4024,56.4432,12652.0
2018-06-12 12:15:00,69.14,69.18,69.13,69.18,11823.0,56.435,56.4677,56.4269,56.4677,11823.0
2018-06-12 12:20:00,69.18,69.18,69.12,69.13,12898.0,56.4677,56.4677,56.4187,56.4269,12898.0
2018-06-12 12:25:00,69.12,69.16,69.12,69.16,9081.0,56.4187,56.4513,56.4187,56.4513,9081.0
2018-06-12 12:30:00,69.15,69.22,69.14,69.2,15342.0,56.4432,56.5003,56.435,56.484,15342.0
2018-06-12 12:35:00,69.19,69.24,69.18,69.24,16753.0,56.4758,56.5166,56.4677,56.5166,16753.0
2018-06-12 12:40:00,69.25,69.28,69.21,69.22,9078.0,56.5248,56.5493,56.4922,56.5003,9078.0
2018-06-12 12:45:00,69.22,69.3,69.22,69.28,8230.0,56.5003,56.5656,56.5003,56.5493,8230.0
2018-06-12 12:50:00,69.29,69.33,69.29,69.33,7759.0,56.5575,56.5901,56.5575,56.5901,7759.0
2018-06-12 12:55:00,69.32,69.35,69.31,69.32,15786.0,56.5819,56.6064,56.5738,56.5819,15786.0
2018-06-12 13:00:00,69.31,69.37,69.3,69.36,8329.0,56.5738,56.6228,56.5656,56.6146,8329.0
2018-06-12 13:05:00,69.37,69.44,69.35,69.42,17660.0,56.6228,56.6799,56.6064,56.6636,17660.0
2018-06-12 13:10:00,69.41,69.41,69.28,69.3,8835.0,56.6554,56.6554,56.5493,56.5656,8835.0
2018-06-12 13:15:00,69.29,69.35,69.26,69.3,8508.0,56.5575,56.6064,56.533,56.5656,8508.0
2018-06-12 13:20:00,69.3,69.32,69.28,69.32,6853.0,56.5656,56.5819,56.5493,56.5819,6853.0
2018-06-12 13:25:00,69.32,69.34,69.29,69.34,11698.0,56.5819,56.5983,56.5575,56.5983,11698.0
2018-06-12 13:30:00,69.34,69.39,69.31,69.39,25427.0,56.5983,56.6391,56.5738,56.6391,25427.0
2018-06-12 13:35:00,69.38,69.38,69.32,69.32,7167.0,56.6309,56.6309,56.5819,56.5819,7167.0
2018-06-12 13:40:00,69.31,69.33,69.28,69.29,9822.0,56.5738,56.5901,56.5493,56.5575,9822.0
2018-06-12 13:45:00,69.3,69.41,69.3,69.4,16928.0,56.5656,56.6554,56.5656,56.6472,16928.0
2018-06-12 13:50:00,69.4,69.45,69.39,69.45,12384.0,56.6472,56.6881,56.6391,56.6881,12384.0
2018-06-12 13:55:00,69.45,69.51,69.45,69.51,18825.0,56.6881,56.737,56.6881,56.737,18825.0
2018-06-12 14:00:00,69.51,69.59,69.5,69.59,17636.0,56.737,56.8023,56.7289,56.8023,17636.0
2018-06-12 14:05:00,69.59,69.59,69.43,69.43,11207.0,56.8023,56.8023,56.6717,56.6717,11207.0
2018-06-12 14:10:00,69.43,69.44,69.4,69.44,10554.0,56.6717,56.6799,56.6472,56.6799,10554.0
2018-06-12 14:15:00,69.43,69.43,69.37,69.39,18495.0,56.6717,56.6717,56.6228,56.6391,18495.0
2018-06-12 14:20:00,69.38,69.38,69.33,69.34,11922.0,56.6309,56.6309,56.5901,56.5983,11922.0
2018-06-12 14:25:00,69.34,69.38,69.28,69.28,22332.0,56.5983,56.6309,56.5493,56.5493,22332.0
2018-06-12 14:30:00,69.28,69.28,69.25,69.26,9089.0,56.5493,56.5493,56.5248,56.533,9089.0
2018-06-12 14:35:00,69.25,69.29,69.22,69.27,10990.0,56.5248,56.5575,56.5003,56.5411,10990.0
2018-06-12 14:40:00,69.27,69.31,69.25,69.31,21829.0,56.5411,56.5738,56.5248,56.5738,21829.0
2018-06-12 14:45:00,69.31,69.33,69.27,69.33,20529.0,56.5738,56.5901,56.5411,56.5901,20529.0
2018-06-12 14:50:00,69.32,69.35,69.29,69.33,15942.0,56.5819,56.6064,56.5575,56.5901,15942.0
2018-06-12 14:55:00,69.32,69.32,69.26,69.27,11984.0,56.5819,56.5819,56.533,56.5411,11984.0
2018-06-12 15:00:00,69.28,69.34,69.26,69.34,10668.0,56.5493,56.5983,56.533,56.5983,10668.0
2018-06-12 15:05:00,69.35,69.38,69.3,69.31,18630.0,56.6064,56.6309,56.5656,56.5738,18630.0
2018-06-12 15:10:00,69.31,69.35,69.3,69.31,14396.0,56.5738,56.6064,56.5656,56.5738,14396.0
2018-06-12 15:15:00,69.31,69.34,69.28,69.28,10096.0,56.5738,56.5983,56.5493,56.5493,10096.0
2018-06-12 15:20:00,69.29,69.33,69.28,69.31,12422.0,56.5575,56.5901,56.5493,56.5738,12422.0
2018-06-12 15:25:00,69.31,69.33,69.3,69.33,10461.0,56.5738,56.5901,56.5656,56.5901,10461.0
2018-06-12 15:30:00,69.33,69.34,69.3,69.33,14281.0,56.5901,56.5983,56.5656,56.5901,14281.0
2018-06-12 15:35:00,69.33,69.39,69.32,69.38,17014.0,56.5901,56.6391,56.5819,56.6309,17014.0
2018-06-12 15:40:00,69.38,69.39,69.33,69.36,20501.0,56.6309,56.6391,56.5901,56.6146,20501.0
2018-06-12 15:45:00,69.36,69.36,69.31,69.35,45023.0,56.6146,56.6146,56.5738,56.6064,45023.0
2018-06-12 15:50:00,69.35,69.45,69.35,69.44,51167.0,56.6064,56.6881,56.6064,56.6799,51167.0
2018-06-12 15:55:00,69.44,69.49,69.43,69.46,104973.0,56.6799,56.7207,56.6717,56.6962,104973.0
2018-06-13 09:30:00,69.41,69.68,69.24,69.31,33108.0,56.6554,56.8758,56.5166,56.5738,33108.0
2018-06-13 09:35:00,69.14,69.32,69.13,69.24,16672.0,56.435,56.5819,56.4269,56.5166,16672.0
2018-06-13 09:40:00,69.24,69.27,69.17,69.27,10343.0,56.5166,56.5411,56.4595,56.5411,10343.0
2018-06-13 09:45:00,69.27,69.29,69.19,69.22,7783.0,56.5411,56.5575,56.4758,56.5003,7783.0
2018-06-13 09:50:00,69.23,69.49,69.22,69.44,12787.0,56.5085,56.7207,56.5003,56.6799,12787.0
2018-06-13 09:55:00,69.42,69.43,69.31,69.31,7258.0,56.6636,56.6717,56.5738,56.5738,7258.0
2018-06-13 10:00:00,69.33,69.51,69.32,69.5,10233.0,56.5901,56.737,56.5819,56.7289,10233.0
2018-06-13 10:05:00,69.5,69.5,69.42,69.43,11157.0,56.7289,56.7289,56.6636,56.6717,11157.0
2018-06-13 10:10:00,69.43,69.6,69.43,69.58,16953.0,56.6717,56.8105,56.6717,56.7942,16953.0
2018-06-13 10:15:00,69.58,69.6,69.37,69.37,16927.0,56.7942,56.8105,56.6228,56.6228,16927.0
2018-06-13 10:20:00,69.36,69.4,69.35,69.38,10262.0,56.6146,56.6472,56.6064,56.6309,10262.0
2018-06-13 10:25:00,69.37,69.41,69.32,69.32,14300.0,56.6228,56.6554,56.5819,56.5819,14300.0
2018-06-13 10:30:00,69.34,69.37,69.26,69.29,10173.0,56.5983,56.6228,56.533,56.5575,10173.0
2018-06-13 10:35:00,69.28,69.46,69.28,69.42,10054.0,56.5493,56.6962,56.5493,56.6636,10054.0
2018-06-13 10:40:00,69.4,69.43,69.35,69.4,11608.0,56.6472,56.6717,56.6064,56.6472,11608.0
2018-06-13 10:45:00,69.4,69.4,69.31,69.33,9633.0,56.6472,56.6472,56.5738,56.5901,9633.0
2018-06-13 10:50:00,69.33,69.38,69.31,69.34,20653.0,56.5901,56.6309,56.5738,56.5983,20653.0
2018-06-13 10:55:00,69.35,69.38,69.32,69.38,10281.0,56.6064,56.6309,56.5819,56.6309,10281.0
2018-06-13 11:00:00,69.39,69.59,69.39,69.59,9156.0,56.6391,56.8023,56.6391,56.8023,9156.0
2018-06-13 11:05:00,69.61,69.73,69.6,69.69,14436.0,56.8187,56.9166,56.8105,56.884,14436.0
2018-06-13 11:10:00,69.67,69.69,69.58,69.66,20881.0,56.8676,56.884,56.7942,56.8595,20881.0
2018-06-13 11:15:00,69.67,69.81,69.66,69.74,13691.0,56.8676,56.9819,56.8595,56.9248,13691.0
2018-06-13 11:20:00,69.74,69.79,69.72,69.76,10300.0,56.9248,56.9656,56.9084,56.9411,10300.0
2018-06-13 11:25:00,69.76,69.83,69.73,69.78,7679.0,56.9411,56.9982,56.9166,56.9574,7679.0
2018-06-13 11:30:00,69.78,69.78,69.74,69.75,6628.0,56.9574,56.9574,56.9248,56.9329,6628.0
2018-06-13 11:35:00,69.76,69.76,69.65,69.66,13075.0,56.9411,56.9411,56.8513,56.8595,13075.0
2018-06-13 11:40:00,69.67,69.72,69.67,69.69,8782.0,56.8676,56.9084,56.8676,56.884,8782.0
2018-06-13 11:45:00,69.69,69.7,69.6,69.6,6630.0,56.884,56.8921,56.8105,56.8105,6630.0
2018-06-13 11:50:00,69.58,69.6,69.55,69.55,7743.0,56.7942,56.8105,56.7697,56.7697,7743.0
2018-06-13 11:55:00,69.53,69.53,69.51,69.51,5767.0,56.7534,56.7534,56.737,56.737,5767.0
2018-06-13 12:00:00,69.52,69.52,69.44,69.44,8493.0,56.7452,56.7452,56.6799,56.6799,8493.0
2018-06-13 12:05:00,69.43,69.49,69.43,69.49,10639.0,56.6717,56.7207,56.6717,56.7207,10639.0
2018-06-13 12:10:00,69.49,69.49,69.45,69.47,7149.0,56.7207,56.7207,56.6881,56.7044,7149.0
2018-06-13 12:15:00,69.47,69.47,69.41,69.42,8914.0,56.7044,56.7044,56.6554,56.6636,8914.0
2018-06-13 12:20:00,69.42,69.42,69.37,69.39,9226.0,56.6636,56.6636,56.6228,56.6391,9226.0
2018-06-13 12:25:00,69.4,69.42,69.39,69.42,6026.0,56.6472,56.6636,56.6391,56.6636,6026.0
2018-06-13 12:30:00,69.41,69.42,69.36,69.36,3983.0,56.6554,56.6636,56.6146,56.6146,3983.0
2018-06-13 12:35:00,69.36,69.38,69.36,69.37,3721.0,56.6146,56.6309,56.6146,56.6228,3721.0
2018-06-13 12:40:00,69.37,69.38,69.34,69.38,4654.0,56.6228,56.6309,56.5983,56.6309,4654.0
2018-06-13 12:45:00,69.39,69.39,69.37,69.37,5385.0,56.6391,56.6391,56.6228,56.6228,5385.0
2018-06-13 12:50:00,69.38,69.38,69.33,69.34,7810.0,56.6309,56.6309,56.5901,56.5983,7810.0
2018-06-13 12:55:00,69.34,69.34,69.29,69.29,22416.0,56.5983,56.5983,56.5575,56.5575,22416.0
2018-06-13 13:00:00,69.29,69.32,69.28,69.32,8820.0,56.5575,56.5819,56.5493,56.5819,8820.0
2018-06-13 13:05:00,69.33,69.34,69.32,69.32,3125.0,56.5901,56.5983,56.5819,56.5819,3125.0
2018-06-13 13:10:00,69.33,69.41,69.3,69.41,18736.0,56.5901,56.6554,56.5656,56.6554,18736.0
2018-06-13 13:15:00,69.42,69.45,69.38,69.39,5512.0,56.6636,56.6881,56.6309,56.6391,5512.0
2018-06-13 13:20:00,69.38,69.39,69.34,69.35,6912.0,56.6309,56.6391,56.5983,56.6064,6912.0
2018-06-13 13:25:00,69.34,69.37,69.33,69.34,4636.0,56.5983,56.6228,56.5901,56.5983,4636.0
2018-06-13 13:30:00,69.34,69.35,69.31,69.34,10963.0,56.5983,56.6064,56.5738,56.5983,10963.0
2018-06-13 13:35:00,69.34,69.35,69.3,69.35,11309.0,56.5983,56.6064,56.5656,56.6064,11309.0
2018-06-13 13:40:00,69.36,69.37,69.33,69.33,6256.0,56.6146,56.6228,56.5901,56.5901,6256.0
2018-06-13 13:45:00,69.32,69.35,69.3,69.32,9304.0,56.5819,56.6064,56.5656,56.5819,9304.0
2018-06-13 13:50:00,69.33,69.36,69.33,69.36,7638.0,56.5901,56.6146,56.5901,56.6146,7638.0
2018-06-13 13:55:00,69.36,69.36,69.31,69.32,9035.0,56.6146,56.6146,56.5738,56.5819,9035.0
2018-06-13 14:00:00,69.31,69.31,69.08,69.08,21741.0,56.5738,56.5738,56.386,56.386,21741.0
2018-06-13 14:05:00,69.08,69.08,68.96,68.99,17583.0,56.386,56.386,56.2881,56.3126,17583.0
2018-06-13 14:10:00,68.98,69.13,68.97,69.07,17367.0,56.3044,56.4269,56.2963,56.3779,17367.0
2018-06-13 14:15:00,69.07,69.09,69.03,69.05,23354.0,56.3779,56.3942,56.3452,56.3616,23354.0
2018-06-13 14:20:00,69.03,69.03,68.94,68.95,23986.0,56.3452,56.3452,56.2718,56.2799,23986.0
2018-06-13 14:25:00,68.96,68.99,68.91,68.97,12146.0,56.2881,56.3126,56.2473,56.2963,12146.0
2018-06-13 14:30:00,68.96,68.99,68.86,68.98,20684.0,56.2881,56.3126,56.2065,56.3044,20684.0
2018-06-13 14:35:00,68.99,69.03,68.97,69.0,11629.0,56.3126,56.3452,56.2963,56.3207,11629.0
2018-06-13 14:40:00,69.0,69.08,69.0,69.03,15415.0,56.3207,56.386,56.3207,56.3452,15415.0
2018-06-13 14:45:00,69.03,69.03,68.94,68.99,20415.0,56.3452,56.3452,56.2718,56.3126,20415.0
2018-06-13 14:50:00,69.01,69.13,69.01,69.12,14381.0,56.3289,56.4269,56.3289,56.4187,14381.0
2018-06-13 14:55:00,69.12,69.27,69.12,69.26,18119.0,56.4187,56.5411,56.4187,56.533,18119.0
2018-06-13 15:00:00,69.27,69.45,69.27,69.43,26804.0,56.5411,56.6881,56.5411,56.6717,26804.0
2018-06-13 15:05:00,69.42,69.5,69.39,69.43,18184.0,56.6636,56.7289,56.6391,56.6717,18184.0
2018-06-13 15:10:00,69.42,69.5,69.42,69.43,11431.0,56.6636,56.7289,56.6636,56.6717,11431.0
2018-06-13 15:15:00,69.43,69.48,69.41,69.43,13808.0,56.6717,56.7125,56.6554,56.6717,13808.0
2018-06-13 15:20:00,69.43,69.45,69.37,69.38,10223.0,56.6717,56.6881,56.6228,56.6309,10223.0
2018-06-13 15:25:00,69.38,69.4,69.21,69.26,21445.0,56.6309,56.6472,56.4922,56.533,21445.0
2018-06-13 15:30:00,69.26,69.26,69.18,69.22,17260.0,56.533,56.533,56.4677,56.5003,17260.0
2018-06-13 15:35:00,69.22,69.27,69.22,69.26,18079.0,56.5003,56.5411,56.5003,56.533,18079.0
2018-06-13 15:40:00,69.25,69.29,69.25,69.29,24004.0,56.5248,56.5575,56.5248,56.5575,24004.0
2018-06-13 15:45:00,69.29,69.3,69.2,69.2,33033.0,56.5575,56.5656,56.484,56.484,33033.0
2018-06-13 15:50:00,69.2,69.53,69.18,69.53,115940.0,56.484,56.7534,56.4677,56.7534,115940.0
2018-06-13 15:55:00,69.53,69.54,69.45,69.5,214060.0,56.7534,56.7615,56.6881,56.7289,214060.0
2018-06-14 09:30:00,69.81,69.81,69.57,69.74,26704.0,56.9819,56.9819,56.786,56.9248,26704.0
2018-06-14 09:35:00,69.73,69.81,69.71,69.81,7864.0,56.9166,56.9819,56.9003,56.9819,7864.0
2018-06-14 09:40:00,69.79,69.98,69.79,69.96,6766.0,56.9656,57.1207,56.9656,57.1043,6766.0
2018-06-14 09:45:00,69.94,69.94,69.81,69.83,13375.0,57.088,57.088,56.9819,56.9982,13375.0
2018-06-14 09:50:00,69.81,69.83,69.63,69.63,11971.0,56.9819,56.9982,56.835,56.835,11971.0
2018-06-14 09:55:00,69.63,69.63,69.51,69.52,15382.0,56.835,56.835,56.737,56.7452,15382.0
2018-06-14 10:00:00,69.52,69.69,69.51,69.69,15130.0,56.7452,56.884,56.737,56.884,15130.0
2018-06-14 10:05:00,69.71,69.81,69.6,69.6,7111.0,56.9003,56.9819,56.8105,56.8105,7111.0
2018-06-14 10:10:00,69.62,69.63,69.53,69.55,9554.0,56.8268,56.835,56.7534,56.7697,9554.0
2018-06-14 10:15:00,69.56,69.58,69.54,69.54,11630.0,56.7778,56.7942,56.7615,56.7615,11630.0
2018-06-14 10:20:00,69.55,69.57,69.48,69.48,8624.0,56.7697,56.786,56.7125,56.7125,8624.0
2018-06-14 10:25:00,69.47,69.62,69.47,69.57,12217.0,56.7044,56.8268,56.7044,56.786,12217.0
2018-06-14 10:30:00,69.57,69.58,69.43,69.43,7703.0,56.786,56.7942,56.6717,56.6717,7703.0
2018-06-14 10:35:00,69.45,69.45,69.33,69.35,16507.0,56.6881,56.6881,56.5901,56.6064,16507.0
2018-06-14 10:40:00,69.34,69.43,69.33,69.4,14459.0,56.5983,56.6717,56.5901,56.6472,14459.0
2018-06-14 10:45:00,69.42,69.46,69.4,69.45,6289.0,56.6636,56.6962,56.6472,56.6881,6289.0
2018-06-14 10:50:00,69.44,69.45,69.33,69.39,5590.0,56.6799,56.6881,56.5901,56.6391,5590.0
2018-06-14 10:55:00,69.39,69.41,69.31,69.31,18400.0,56.6391,56.6554,56.5738,56.5738,18400.0
2018-06-14 11:00:00,69.32,69.39,69.25,69.39,17818.0,56.5819,56.6391,56.5248,56.6391,17818.0
2018-06-14 11:05:00,69.38,69.44,69.33,69.42,8139.0,56.6309,56.6799,56.5901,56.6636,8139.0
2018-06-14 11:10:00,69.4,69.4,69.36,69.39,17248.0,56.6472,56.6472,56.6146,56.6391,17248.0
2018-06-14 11:15:00,69.38,69.52,69.38,69.47,26841.0,56.6309,56.7452,56.6309,56.7044,26841.0
2018-06-14 11:20:00,69.47,69.47,69.41,69.42,3958.0,56.7044,56.7044,56.6554,56.6636,3958.0
2018-06-14 11:25:00,69.4,69.42,69.38,69.39,5971.0,56.6472,56.6636,56.6309,56.6391,5971.0
2018-06-14 11:30:00,69.4,69.46,69.37,69.44,10107.0,56.6472,56.6962,56.6228,56.6799,10107.0
2018-06-14 11:35:00,69.45,69.52,69.45,69.49,12974.0,56.6881,56.7452,56.6881,56.7207,12974.0
2018-06-14 11:40:00,69.5,69.52,69.47,69.5,11507.0,56.7289,56.7452,56.7044,56.7289,11507.0
2018-06-14 11:45:00,69.49,69.5,69.43,69.43,5257.0,56.7207,56.7289,56.6717,56.6717,5257.0
2018-06-14 11:50:00,69.44,69.47,69.44,69.45,5816.0,56.6799,56.7044,56.6799,56.6881,5816.0
2018-06-14 11:55:00,69.46,69.49,69.46,69.47,5889.0,56.6962,56.7207,56.6962,56.7044,5889.0
2018-06-14 12:00:00,69.47,69.5,69.46,69.49,4056.0,56.7044,56.7289,56.6962,56.7207,4056.0
2018-06-14 12:05:00,69.49,69.52,69.49,69.51,6427.0,56.7207,56.7452,56.7207,56.737,6427.0
2018-06-14 12:10:00,69.52,69.53,69.48,69.49,11138.0,56.7452,56.7534,56.7125,56.7207,11138.0
2018-06-14 12:15:00,69.49,69.5,69.48,69.48,11697.0,56.7207,56.7289,56.7125,56.7125,11697.0
2018-06-14 12:20:00,69.48,69.48,69.45,69.47,9175.0,56.7125,56.7125,56.6881,56.7044,9175.0
2018-06-14 12:25:00,69.47,69.48,69.43,69.44,6134.0,56.7044,56.7125,56.6717,56.6799,6134.0
2018-06-14 12:30:00,69.44,69.44,69.42,69.42,9401.0,56.6799,56.6799,56.6636,56.6636,9401.0
2018-06-14 12:35:00,69.42,69.45,69.4,69.41,7058.0,56.6636,56.6881,56.6472,56.6554,7058.0
2018-06-14 12:40:00,69.41,69.45,69.41,69.44,10292.0,56.6554,56.6881,56.6554,56.6799,10292.0
2018-06-14 12:45:00,69.44,69.45,69.39,69.4,6163.0,56.6799,56.6881,56.6391,56.6472,6163.0
2018-06-14 12:50:00,69.4,69.42,69.4,69.41,6400.0,56.6472,56.6636,56.6472,56.6554,6400.0
2018-06-14 12:55:00,69.41,69.42,69.39,69.4,6886.0,56.6554,56.6636,56.6391,56.6472,6886.0
2018-06-14 13:00:00,69.4,69.42,69.37,69.38,6408.0,56.6472,56.6636,56.6228,56.6309,6408.0
2018-06-14 13:05:00,69.37,69.43,69.37,69.42,4826.0,56.6228,56.6717,56.6228,56.6636,4826.0
2018-06-14 13:10:00,69.42,69.43,69.37,69.37,5272.0,56.6636,56.6717,56.6228,56.6228,5272.0
2018-06-14 13:15:00,69.37,69.38,69.34,69.36,10001.0,56.6228,56.6309,56.5983,56.6146,10001.0
2018-06-14 13:20:00,69.36,69.42,69.36,69.41,8914.0,56.6146,56.6636,56.6146,56.6554,8914.0
2018-06-14 13:25:00,69.42,69.42,69.39,69.42,8163.0,56.6636,56.6636,56.6391,56.6636,8163.0
2018-06-14 13:30:00,69.43,69.47,69.42,69.47,9095.0,56.6717,56.7044,56.6636,56.7044,9095.0
2018-06-14 13:35:00,69.47,69.5,69.44,69.45,11756.0,56.7044,56.7289,56.6799,56.6881,11756.0
2018-06-14 13:40:00,69.44,69.45,69.43,69.45,5648.0,56.6799,56.6881,56.6717,56.6881,5648.0
2018-06-14 13:45:00,69.44,69.44,69.4,69.41,7570.0,56.6799,56.6799,56.6472,56.6554,7570.0
2018-06-14 13:50:00,69.41,69.43,69.4,69.42,4178.0,56.6554,56.6717,56.6472,56.6636,4178.0
2018-06-14 13:55:00,69.42,69.43,69.39,69.39,9010.0,56.6636,56.6717,56.6391,56.6391,9010.0
2018-06-14 14:00:00,69.4,69.41,69.35,69.36,8342.0,56.6472,56.6554,56.6064,56.6146,8342.0
2018-06-14 14:05:00,69.36,69.36,69.35,69.36,4895.0,56.6146,56.6146,56.6064,56.6146,4895.0
2018-06-14 14:10:00,69.35,69.38,69.33,69.36,11134.0,56.6064,56.6309,56.5901,56.6146,11134.0
2018-06-14 14:15:00,69.35,69.37,69.31,69.33,7069.0,56.6064,56.6228,56.5738,56.5901,7069.0
2018-06-14 14:20:00,69.33,69.39,69.31,69.39,14215.0,56.5901,56.6391,56.5738,56.6391,14215.0
2018-06-14 14:25:00,69.38,69.38,69.36,69.37,9600.0,56.6309,56.6309,56.6146,56.6228,9600.0
2018-06-14 14:30:00,69.37,69.37,69.35,69.35,9083.0,56.6228,56.6228,56.6064,56.6064,9083.0
2018-06-14 14:35:00,69.34,69.36,69.34,69.35,6644.0,56.5983,56.6146,56.5983,56.6064,6644.0
2018-06-14 14:40:00,69.34,69.37,69.34,69.37,11935.0,56.5983,56.6228,56.5983,56.6228,11935.0
2018-06-14 14:45:00,69.37,69.39,69.36,69.39,10425.0,56.6228,56.6391,56.6146,56.6391,10425.0
2018-06-14 14:50:00,69.39,69.41,69.37,69.37,12218.0,56.6391,56.6554,56.6228,56.6228,12218.0
2018-06-14 14:55:00,69.36,69.38,69.29,69.31,16638.0,56.6146,56.6309,56.5575,56.5738,16638.0
2018-06-14 15:00:00,69.31,69.34,69.3,69.34,12550.0,56.5738,56.5983,56.5656,56.5983,12550.0
2018-06-14 15:05:00,69.33,69.33,69.28,69.31,7723.0,56.5901,56.5901,56.5493,56.5738,7723.0
2018-06-14 15:10:00,69.31,69.34,69.3,69.33,12992.0,56.5738,56.5983,56.5656,56.5901,12992.0
2018-06-14 15:15:00,69.32,69.33,69.3,69.32,6867.0,56.5819,56.5901,56.5656,56.5819,6867.0
2018-06-14 15:20:00,69.3,69.34,69.29,69.33,13783.0,56.5656,56.5983,56.5575,56.5901,13783.0
2018-06-14 15:25:00,69.34,69.35,69.33,69.34,12539.0,56.5983,56.6064,56.5901,56.5983,12539.0
2018-06-14 15:30:00,69.35,69.35,69.31,69.34,34017.0,56.6064,56.6064,56.5738,56.5983,34017.0
2018-06-14 15:35:00,69.34,69.34,69.31,69.32,13472.0,56.5983,56.5983,56.5738,56.5819,13472.0
2018-06-14 15:40:00,69.33,69.35,69.31,69.34,47302.0,56.5901,56.6064,56.5738,56.5983,47302.0
2018-06-14 15:45:00,69.34,69.34,69.29,69.32,33532.0,56.5983,56.5983,56.5575,56.5819,33532.0
2018-06-14 15:50:00,69.32,69.32,69.18,69.28,88591.0,56.5819,56.5819,56.4677,56.5493,88591.0
2018-06-14 15:55:00,69.28,69.36,69.27,69.35,135602.0,56.5493,56.6146,56.5411,56.6064,135602.0
2018-06-15 09:30:00,69.26,69.3,68.96,69.02,436548.0,56.533,56.5656,56.2881,56.3371,436548.0
2018-06-15 09:35:00,68.98,69.03,68.72,68.78,12902.0,56.3044,56.3452,56.0922,56.1412,12902.0
2018-06-15 09:40:00,68.76,68.79,68.62,68.67,21459.0,56.1248,56.1493,56.0106,56.0514,21459.0
2018-06-15 09:45:00,68.66,68.81,68.61,68.79,19646.0,56.0432,56.1657,56.0024,56.1493,19646.0
2018-06-15 09:50:00,68.75,68.82,68.7,68.7,6567.0,56.1167,56.1738,56.0759,56.0759,6567.0
2018-06-15 09:55:00,68.72,68.87,68.71,68.87,7855.0,56.0922,56.2146,56.084,56.2146,7855.0
2018-06-15 10:00:00,68.86,68.97,68.74,68.9,13701.0,56.2065,56.2963,56.1085,56.2391,13701.0
2018-06-15 10:05:00,68.9,68.94,68.86,68.9,12742.0,56.2391,56.2718,56.2065,56.2391,12742.0
2018-06-15 10:10:00,68.9,69.0,68.9,69.0,2914.0,56.2391,56.3207,56.2391,56.3207,2914.0
2018-06-15 10:15:00,69.01,69.07,68.97,68.99,10125.0,56.3289,56.3779,56.2963,56.3126,10125.0
2018-06-15 10:20:00,68.99,68.99,68.93,68.94,7645.0,56.3126,56.3126,56.2636,56.2718,7645.0
2018-06-15 10:25:00,68.92,69.01,68.89,68.96,9292.0,56.2554,56.3289,56.231,56.2881,9292.0
2018-06-15 10:30:00,68.95,68.95,68.82,68.83,5058.0,56.2799,56.2799,56.1738,56.182,5058.0
2018-06-15 10:35:00,68.88,68.94,68.83,68.86,10310.0,56.2228,56.2718,56.182,56.2065,10310.0
2018-06-15 10:40:00,68.89,68.94,68.87,68.92,3428.0,56.231,56.2718,56.2146,56.2554,3428.0
2018-06-15 10:45:00,68.91,69.07,68.91,69.07,21840.0,56.2473,56.3779,56.2473,56.3779,21840.0
2018-06-15 10:50:00,69.07,69.11,69.02,69.04,12560.0,56.3779,56.4105,56.3371,56.3534,12560.0
2018-06-15 10:55:00,69.04,69.11,69.02,69.05,6044.0,56.3534,56.4105,56.3371,56.3616,6044.0
2018-06-15 11:00:00,69.03,69.11,69.02,69.08,6056.0,56.3452,56.4105,56.3371,56.386,6056.0
2018-06-15 11:05:00,69.1,69.14,69.05,69.13,36582.0,56.4024,56.435,56.3616,56.4269,36582.0
2018-06-15 11:10:00,69.12,69.3,69.11,69.29,16233.0,56.4187,56.5656,56.4105,56.5575,16233.0
2018-06-15 11:15:00,69.3,69.4,69.26,69.33,57495.0,56.5656,56.6472,56.533,56.5901,57495.0
2018-06-15 11:20:00,69.32,69.35,69.29,69.34,19595.0,56.5819,56.6064,56.5575,56.5983,19595.0
2018-06-15 11:25:00,69.34,69.34,69.24,69.27,29698.0,56.5983,56.5983,56.5166,56.5411,29698.0
2018-06-15 11:30:00,69.27,69.45,69.27,69.37,24755.0,56.5411,56.6881,56.5411,56.6228,24755.0
2018-06-15 11:35:00,69.37,69.52,69.37,69.52,14548.0,56.6228,56.7452,56.6228,56.7452,14548.0
2018-06-15 11:40:00,69.53,69.64,69.51,69.64,19414.0,56.7534,56.8431,56.737,56.8431,19414.0
2018-06-15 11:45:00,69.64,69.66,69.57,69.64,17162.0,56.8431,56.8595,56.786,56.8431,17162.0
2018-06-15 11:50:00,69.63,69.72,69.58,69.72,21942.0,56.835,56.9084,56.7942,56.9084,21942.0
2018-06-15 11:55:00,69.71,69.81,69.71,69.73,15299.0,56.9003,56.9819,56.9003,56.9166,15299.0
2018-06-15 12:00:00,69.73,69.74,69.59,69.59,14314.0,56.9166,56.9248,56.8023,56.8023,14314.0
2018-06-15 12:05:00,69.59,69.62,69.56,69.57,11364.0,56.8023,56.8268,56.7778,56.786,11364.0
2018-06-15 12:10:00,69.57,69.59,69.55,69.57,8320.0,56.786,56.8023,56.7697,56.786,8320.0
2018-06-15 12:15:00,69.56,69.61,69.56,69.61,8200.0,56.7778,56.8187,56.7778,56.8187,8200.0
2018-06-15 12:20:00,69.6,69.65,69.59,69.63,7776.0,56.8105,56.8513,56.8023,56.835,7776.0
2018-06-15 12:25:00,69.63,69.65,69.59,69.62,11289.0,56.835,56.8513,56.8023,56.8268,11289.0
2018-06-15 12:30:00,69.64,69.67,69.63,69.65,7959.0,56.8431,56.8676,56.835,56.8513,7959.0
2018-06-15 12:35:00,69.66,69.77,69.66,69.76,8564.0,56.8595,56.9493,56.8595,56.9411,8564.0
2018-06-15 12:40:00,69.76,69.77,69.69,69.69,7278.0,56.9411,56.9493,56.884,56.884,7278.0
2018-06-15 12:45:00,69.68,69.74,69.67,69.74,9407.0,56.8758,56.9248,56.8676,56.9248,9407.0
2018-06-15 12:50:00,69.74,69.78,69.73,69.76,7871.0,56.9248,56.9574,56.9166,56.9411,7871.0
2018-06-15 12:55:00,69.76,69.8,69.75,69.78,7967.0,56.9411,56.9737,56.9329,56.9574,7967.0
2018-06-15 13:00:00,69.78,69.78,69.73,69.74,6502.0,56.9574,56.9574,56.9166,56.9248,6502.0
2018-06-15 13:05:00,69.75,69.75,69.7,69.7,4717.0,56.9329,56.9329,56.8921,56.8921,4717.0
2018-06-15 13:10:00,69.71,69.71,69.65,69.66,5981.0,56.9003,56.9003,56.8513,56.8595,5981.0
2018-06-15 13:15:00,69.66,69.69,69.66,69.66,5557.0,56.8595,56.884,56.8595,56.8595,5557.0
2018-06-15 13:20:00,69.67,69.67,69.62,69.63,9279.0,56.8676,56.8676,56.8268,56.835,9279.0
2018-06-15 13:25:00,69.64,69.65,69.6,69.61,5425.0,56.8431,56.8513,56.8105,56.8187,5425.0
2018-06-15 13:30:00,69.6,69.6,69.55,69.55,5508.0,56.8105,56.8105,56.7697,56.7697,5508.0
2018-06-15 13:35:00,69.56,69.57,69.53,69.55,5884.0,56.7778,56.786,56.7534,56.7697,5884.0
2018-06-15 13:40:00,69.56,69.56,69.47,69.48,11908.0,56.7778,56.7778,56.7044,56.7125,11908.0
2018-06-15 13:45:00,69.5,69.5,69.44,69.44,5863.0,56.7289,56.7289,56.6799,56.6799,5863.0
2018-06-15 13:50:00,69.44,69.45,69.42,69.42,4125.0,56.6799,56.6881,56.6636,56.6636,4125.0
2018-06-15 13:55:00,69.43,69.44,69.39,69.42,10755.0,56.6717,56.6799,56.6391,56.6636,10755.0
2018-06-15 14:00:00,69.42,69.44,69.38,69.4,5603.0,56.6636,56.6799,56.6309,56.6472,5603.0
2018-06-15 14:05:00,69.4,69.42,69.39,69.42,5087.0,56.6472,56.6636,56.6391,56.6636,5087.0
2018-06-15 14:10:00,69.42,69.44,69.41,69.44,3782.0,56.6636,56.6799,56.6554,56.6799,3782.0
2018-06-15 14:15:00,69.43,69.43,69.38,69.43,22468.0,56.6717,56.6717,56.6309,56.6717,22468.0
2018-06-15 14:20:00,69.45,69.53,69.45,69.5,5468.0,56.6881,56.7534,56.6881,56.7289,5468.0
2018-06-15 14:25:00,69.49,69.52,69.48,69.49,8481.0,56.7207,56.7452,56.7125,56.7207,8481.0
2018-06-15 14:30:00,69.5,69.51,69.47,69.49,8776.0,56.7289,56.737,56.7044,56.7207,8776.0
2018-06-15 14:35:00,69.48,69.48,69.45,69.46,6347.0,56.7125,56.7125,56.6881,56.6962,6347.0
2018-06-15 14:40:00,69.46,69.47,69.43,69.43,8238.0,56.6962,56.7044,56.6717,56.6717,8238.0
2018-06-15 14:45:00,69.43,69.46,69.4,69.4,13042.0,56.6717,56.6962,56.6472,56.6472,13042.0
2018-06-15 14:50:00,69.4,69.42,69.4,69.41,7269.0,56.6472,56.6636,56.6472,56.6554,7269.0
2018-06-15 14:55:00,69.42,69.43,69.38,69.38,4854.0,56.6636,56.6717,56.6309,56.6309,4854.0
2018-06-15 15:00:00,69.39,69.39,69.36,69.37,8325.0,56.6391,56.6391,56.6146,56.6228,8325.0
2018-06-15 15:05:00,69.38,69.38,69.35,69.37,5498.0,56.6309,56.6309,56.6064,56.6228,5498.0
2018-06-15 15:10:00,69.37,69.37,69.33,69.33,9628.0,56.6228,56.6228,56.5901,56.5901,9628.0
2018-06-15 15:15:00,69.32,69.34,69.31,69.33,8208.0,56.5819,56.5983,56.5738,56.5901,8208.0
2018-06-15 15:20:00,69.33,69.36,69.32,69.34,11715.0,56.5901,56.6146,56.5819,56.5983,11715.0
2018-06-15 15:25:00,69.34,69.4,69.32,69.4,15412.0,56.5983,56.6472,56.5819,56.6472,15412.0
2018-06-15 15:30:00,69.4,69.4,69.37,69.38,17224.0,56.6472,56.6472,56.6228,56.6309,17224.0
2018-06-15 15:35:00,69.38,69.38,69.35,69.37,19313.0,56.6309,56.6309,56.6064,56.6228,19313.0
2018-06-15 15:40:00,69.37,69.58,69.35,69.57,42416.0,56.6228,56.7942,56.6064,56.786,42416.0
2018-06-15 15:45:00,69.57,69.62,69.54,69.62,44253.0,56.786,56.8268,56.7615,56.8268,44253.0
2018-06-15 15:50:00,69.63,69.9,69.62,69.7,97687.0,56.835,57.0554,56.8268,56.8921,97687.0
2018-06-15 15:55:00,69.71,69.78,69.71,69.78,225893.0,56.9003,56.9574,56.9003,56.9574,225893.0
2018-06-18 09:30:00,69.28,69.5,68.94,68.95,27458.0,56.5493,56.7289,56.2718,56.2799,27458.0
2018-06-18 09:35:00,68.94,69.03,68.85,68.92,9150.0,56.2718,56.3452,56.1983,56.2554,9150.0
2018-06-18 09:40:00,68.91,68.92,68.78,68.86,15208.0,56.2473,56.2554,56.1412,56.2065,15208.0
2018-06-18 09:45:00,68.89,69.08,68.89,69.08,15982.0,56.231,56.386,56.231,56.386,15982.0
2018-06-18 09:50:00,69.06,69.09,69.01,69.03,10409.0,56.3697,56.3942,56.3289,56.3452,10409.0
2018-06-18 09:55:00,69.04,69.04,68.87,68.88,45199.0,56.3534,56.3534,56.2146,56.2228,45199.0
2018-06-18 10:00:00,68.87,69.02,68.86,68.99,19496.0,56.2146,56.3371,56.2065,56.3126,19496.0
2018-06-18 10:05:00,68.96,69.02,68.94,68.98,10015.0,56.2881,56.3371,56.2718,56.3044,10015.0
2018-06-18 10:10:00,68.98,69.12,68.97,69.04,20004.0,56.3044,56.4187,56.2963,56.3534,20004.0
2018-06-18 10:15:00,69.04,69.16,69.04,69.14,12593.0,56.3534,56.4513,56.3534,56.435,12593.0
2018-06-18 10:20:00,69.14,69.26,69.11,69.25,27841.0,56.435,56.533,56.4105,56.5248,27841.0
2018-06-18 10:25:00,69.26,69.31,69.24,69.26,8557.0,56.533,56.5738,56.5166,56.533,8557.0
2018-06-18 10:30:00,69.27,69.3,69.22,69.23,15189.0,56.5411,56.5656,56.5003,56.5085,15189.0
2018-06-18 10:35:00,69.23,69.36,69.23,69.35,17587.0,56.5085,56.6146,56.5085,56.6064,17587.0
2018-06-18 10:40:00,69.36,69.45,69.35,69.39,29000.0,56.6146,56.6881,56.6064,56.6391,29000.0
2018-06-18 10:45:00,69.41,69.52,69.38,69.51,9821.0,56.6554,56.7452,56.6309,56.737,9821.0
2018-06-18 10:50:00,69.49,69.52,69.46,69.46,6700.0,56.7207,56.7452,56.6962,56.6962,6700.0
2018-06-18 10:55:00,69.46,69.5,69.36,69.37,9500.0,56.6962,56.7289,56.6146,56.6228,9500.0
2018-06-18 11:00:00,69.36,69.46,69.36,69.42,8500.0,56.6146,56.6962,56.6146,56.6636,8500.0
2018-06-18 11:05:00,69.42,69.42,69.32,69.4,19355.0,56.6636,56.6636,56.5819,56.6472,19355.0
2018-06-18 11:10:00,69.4,69.42,69.39,69.39,7255.0,56.6472,56.6636,56.6391,56.6391,7255.0
2018-06-18 11:15:00,69.39,69.42,69.36,69.38,8425.0,56.6391,56.6636,56.6146,56.6309,8425.0
2018-06-18 11:20:00,69.39,69.42,69.36,69.36,5607.0,56.6391,56.6636,56.6146,56.6146,5607.0
2018-06-18 11:25:00,69.36,69.37,69.31,69.33,4261.0,56.6146,56.6228,56.5738,56.5901,4261.0
2018-06-18 11:30:00,69.34,69.42,69.34,69.38,8890.0,56.5983,56.6636,56.5983,56.6309,8890.0
2018-06-18 11:35:00,69.37,69.37,69.3,69.32,7320.0,56.6228,56.6228,56.5656,56.5819,7320.0
2018-06-18 11:40:00,69.32,69.33,69.29,69.33,10660.0,56.5819,56.5901,56.5575,56.5901,10660.0
2018-06-18 11:45:00,69.33,69.37,69.33,69.35,11143.0,56.5901,56.6228,56.5901,56.6064,11143.0
2018-06-18 11:50:00,69.36,69.37,69.34,69.35,6242.0,56.6146,56.6228,56.5983,56.6064,6242.0
2018-06-18 11:55:00,69.35,69.35,69.28,69.33,7125.0,56.6064,56.6064,56.5493,56.5901,7125.0
2018-06-18 12:00:00,69.33,69.36,69.31,69.31,5805.0,56.5901,56.6146,56.5738,56.5738,5805.0
2018-06-18 12:05:00,69.31,69.37,69.3,69.34,9350.0,56.5738,56.6228,56.5656,56.5983,9350.0
2018-06-18 12:10:00,69.34,69.38,69.31,69.36,5653.0,56.5983,56.6309,56.5738,56.6146,5653.0
2018-06-18 12:15:00,69.36,69.36,69.28,69.33,17855.0,56.6146,56.6146,56.5493,56.5901,17855.0
2018-06-18 12:20:00,69.33,69.35,69.31,69.33,5302.0,56.5901,56.6064,56.5738,56.5901,5302.0
2018-06-18 12:25:00,69.32,69.32,69.27,69.29,4115.0,56.5819,56.5819,56.5411,56.5575,4115.0
2018-06-18 12:30:00,69.29,69.31,69.26,69.27,10300.0,56.5575,56.5738,56.533,56.5411,10300.0
2018-06-18 12:35:00,69.27,69.27,69.24,69.25,4400.0,56.5411,56.5411,56.5166,56.5248,4400.0
2018-06-18 12:40:00,69.25,69.27,69.22,69.24,8041.0,56.5248,56.5411,56.5003,56.5166,8041.0
2018-06-18 12:45:00,69.23,69.28,69.23,69.28,6179.0,56.5085,56.5493,56.5085,56.5493,6179.0
2018-06-18 12:50:00,69.28,69.32,69.28,69.28,6617.0,56.5493,56.5819,56.5493,56.5493,6617.0
2018-06-18 12:55:00,69.29,69.32,69.25,69.31,15982.0,56.5575,56.5819,56.5248,56.5738,15982.0
2018-06-18 13:00:00,69.31,69.36,69.3,69.35,3957.0,56.5738,56.6146,56.5656,56.6064,3957.0
2018-06-18 13:05:00,69.35,69.38,69.34,69.36,8299.0,56.6064,56.6309,56.5983,56.6146,8299.0
2018-06-18 13:10:00,69.36,69.36,69.27,69.28,22745.0,56.6146,56.6146,56.5411,56.5493,22745.0
2018-06-18 13:15:00,69.29,69.3,69.26,69.27,8585.0,56.5575,56.5656,56.533,56.5411,8585.0
2018-06-18 13:20:00,69.27,69.32,69.26,69.31,6311.0,56.5411,56.5819,56.533,56.5738,6311.0
2018-06-18 13:25:00,69.31,69.36,69.31,69.33,6290.0,56.5738,56.6146,56.5738,56.5901,6290.0
2018-06-18 13:30:00,69.33,69.34,69.26,69.29,13249.0,56.5901,56.5983,56.533,56.5575,13249.0
2018-06-18 13:35:00,69.29,69.3,69.26,69.26,8249.0,56.5575,56.5656,56.533,56.533,8249.0
2018-06-18 13:40:00,69.26,69.28,69.24,69.27,5800.0,56.533,56.5493,56.5166,56.5411,5800.0
2018-06-18 13:45:00,69.28,69.29,69.25,69.26,6200.0,56.5493,56.5575,56.5248,56.533,6200.0
2018-06-18 13:50:00,69.26,69.28,69.23,69.25,8029.0,56.533,56.5493,56.5085,56.5248,8029.0
2018-06-18 13:55:00,69.24,69.26,69.19,69.24,7881.0,56.5166,56.533,56.4758,56.5166,7881.0
2018-06-18 14:00:00,69.24,69.26,69.22,69.22,6553.0,56.5166,56.533,56.5003,56.5003,6553.0
2018-06-18 14:05:00,69.21,69.28,69.2,69.27,12970.0,56.4922,56.5493,56.484,56.5411,12970.0
2018-06-18 14:10:00,69.27,69.3,69.23,69.24,10689.0,56.5411,56.5656,56.5085,56.5166,10689.0
2018-06-18 14:15:00,69.26,69.27,69.23,69.26,6251.0,56.533,56.5411,56.5085,56.533,6251.0
2018-06-18 14:20:00,69.25,69.28,69.25,69.27,16328.0,56.5248,56.5493,56.5248,56.5411,16328.0
2018-06-18 14:25:00,69.27,69.29,69.25,69.26,7823.0,56.5411,56.5575,56.5248,56.533,7823.0
2018-06-18 14:30:00,69.26,69.31,69.25,69.31,8437.0,56.533,56.5738,56.5248,56.5738,8437.0
2018-06-18 14:35:00,69.31,69.31,69.26,69.27,10871.0,56.5738,56.5738,56.533,56.5411,10871.0
2018-06-18 14:40:00,69.27,69.36,69.26,69.36,13027.0,56.5411,56.6146,56.533,56.6146,13027.0
2018-06-18 14:45:00,69.36,69.36,69.31,69.31,11264.0,56.6146,56.6146,56.5738,56.5738,11264.0
2018-06-18 14:50:00,69.32,69.32,69.27,69.27,9311.0,56.5819,56.5819,56.5411,56.5411,9311.0
2018-06-18 14:55:00,69.28,69.31,69.25,69.29,12364.0,56.5493,56.5738,56.5248,56.5575,12364.0
2018-06-18 15:00:00,69.28,69.3,69.27,69.29,7741.0,56.5493,56.5656,56.5411,56.5575,7741.0
2018-06-18 15:05:00,69.3,69.35,69.29,69.34,8050.0,56.5656,56.6064,56.5575,56.5983,8050.0
2018-06-18 15:10:00,69.34,69.35,69.31,69.33,9979.0,56.5983,56.6064,56.5738,56.5901,9979.0
2018-06-18 15:15:00,69.33,69.37,69.32,69.36,6242.0,56.5901,56.6228,56.5819,56.6146,6242.0
2018-06-18 15:20:00,69.37,69.42,69.36,69.42,11785.0,56.6228,56.6636,56.6146,56.6636,11785.0
2018-06-18 15:25:00,69.43,69.45,69.42,69.42,12689.0,56.6717,56.6881,56.6636,56.6636,12689.0
2018-06-18 15:30:00,69.43,69.48,69.42,69.45,16991.0,56.6717,56.7125,56.6636,56.6881,16991.0
2018-06-18 15:35:00,69.45,69.45,69.41,69.41,11317.0,56.6881,56.6881,56.6554,56.6554,11317.0
2018-06-18 15:40:00,69.42,69.42,69.35,69.37,14818.0,56.6636,56.6636,56.6064,56.6228,14818.0
2018-06-18 15:45:00,69.37,69.41,69.37,69.4,27942.0,56.6228,56.6554,56.6228,56.6472,27942.0
2018-06-18 15:50:00,69.39,69.48,69.38,69.47,40384.0,56.6391,56.7125,56.6309,56.7044,40384.0
2018-06-18 15:55:00,69.46,69.5,69.43,69.45,55858.0,56.6962,56.7289,56.6717,56.6881,55858.0
2018-06-19 09:30:00,68.89,69.37,68.84,69.34,26385.0,56.231,56.6228,56.1901,56.5983,26385.0
2018-06-19 09:35:00,69.29,69.37,69.11,69.15,30816.0,56.5575,56.6228,56.4105,56.4432,30816.0
2018-06-19 09:40:00,69.2,69.26,69.13,69.25,21206.0,56.484,56.533,56.4269,56.5248,21206.0
2018-06-19 09:45:00,69.24,69.41,69.24,69.27,18883.0,56.5166,56.6554,56.5166,56.5411,18883.0
2018-06-19 09:50:00,69.26,69.31,69.19,69.19,10750.0,56.533,56.5738,56.4758,56.4758,10750.0
2018-06-19 09:55:00,69.19,69.29,69.19,69.22,7980.0,56.4758,56.5575,56.4758,56.5003,7980.0
2018-06-19 10:00:00,69.23,69.29,69.17,69.19,22917.0,56.5085,56.5575,56.4595,56.4758,22917.0
2018-06-19 10:05:00,69.2,69.27,69.15,69.16,19636.0,56.484,56.5411,56.4432,56.4513,19636.0
2018-06-19 10:10:00,69.16,69.2,69.06,69.1,16794.0,56.4513,56.484,56.3697,56.4024,16794.0
2018-06-19 10:15:00,69.08,69.14,68.95,69.1,12434.0,56.386,56.435,56.2799,56.4024,12434.0
2018-06-19 10:20:00,69.14,69.14,68.93,69.02,12810.0,56.435,56.435,56.2636,56.3371,12810.0
2018-06-19 10:25:00,68.98,69.06,68.98,69.06,7434.0,56.3044,56.3697,56.3044,56.3697,7434.0
2018-06-19 10:30:00,69.05,69.12,69.01,69.07,8420.0,56.3616,56.4187,56.3289,56.3779,8420.0
2018-06-19 10:35:00,69.06,69.08,69.02,69.02,5318.0,56.3697,56.386,56.3371,56.3371,5318.0
2018-06-19 10:40:00,69.01,69.14,68.97,69.12,9860.0,56.3289,56.435,56.2963,56.4187,9860.0
2018-06-19 10:45:00,69.12,69.26,69.1,69.22,9161.0,56.4187,56.533,56.4024,56.5003,9161.0
2018-06-19 10:50:00,69.22,69.24,69.17,69.2,7202.0,56.5003,56.5166,56.4595,56.484,7202.0
2018-06-19 10:55:00,69.22,69.33,69.21,69.25,13750.0,56.5003,56.5901,56.4922,56.5248,13750.0
2018-06-19 11:00:00,69.24,69.27,69.17,69.2,6119.0,56.5166,56.5411,56.4595,56.484,6119.0
2018-06-19 11:05:00,69.18,69.18,69.09,69.11,10108.0,56.4677,56.4677,56.3942,56.4105,10108.0
2018-06-19 11:10:00,69.13,69.19,69.13,69.15,5880.0,56.4269,56.4758,56.4269,56.4432,5880.0
2018-06-19 11:15:00,69.16,69.25,69.15,69.23,6706.0,56.4513,56.5248,56.4432,56.5085,6706.0
2018-06-19 11:20:00,69.22,69.26,69.2,69.22,8390.0,56.5003,56.533,56.484,56.5003,8390.0
2018-06-19 11:25:00,69.23,69.25,69.18,69.23,5895.0,56.5085,56.5248,56.4677,56.5085,5895.0
2018-06-19 11:30:00,69.24,69.27,69.22,69.22,6300.0,56.5166,56.5411,56.5003,56.5003,6300.0
2018-06-19 11:35:00,69.21,69.28,69.19,69.23,9465.0,56.4922,56.5493,56.4758,56.5085,9465.0
2018-06-19 11:40:00,69.24,69.27,69.19,69.25,6495.0,56.5166,56.5411,56.4758,56.5248,6495.0
2018-06-19 11:45:00,69.23,69.31,69.23,69.28,10419.0,56.5085,56.5738,56.5085,56.5493,10419.0
2018-06-19 11:50:00,69.29,69.34,69.29,69.3,4234.0,56.5575,56.5983,56.5575,56.5656,4234.0
2018-06-19 11:55:00,69.29,69.33,69.25,69.28,6500.0,56.5575,56.5901,56.5248,56.5493,6500.0
2018-06-19 12:00:00,69.27,69.31,69.18,69.29,15380.0,56.5411,56.5738,56.4677,56.5575,15380.0
2018-06-19 12:05:00,69.28,69.36,69.28,69.36,14543.0,56.5493,56.6146,56.5493,56.6146,14543.0
2018-06-19 12:10:00,69.36,69.36,69.26,69.26,14717.0,56.6146,56.6146,56.533,56.533,14717.0
2018-06-19 12:15:00,69.26,69.35,69.24,69.34,7600.0,56.533,56.6064,56.5166,56.5983,7600.0
2018-06-19 12:20:00,69.34,69.36,69.32,69.34,8346.0,56.5983,56.6146,56.5819,56.5983,8346.0
2018-06-19 12:25:00,69.35,69.37,69.3,69.31,6656.0,56.6064,56.6228,56.5656,56.5738,6656.0
2018-06-19 12:30:00,69.31,69.33,69.3,69.32,6693.0,56.5738,56.5901,56.5656,56.5819,6693.0
2018-06-19 12:35:00,69.31,69.32,69.29,69.3,11361.0,56.5738,56.5819,56.5575,56.5656,11361.0
2018-06-19 12:40:00,69.3,69.32,69.28,69.31,5845.0,56.5656,56.5819,56.5493,56.5738,5845.0
2018-06-19 12:45:00,69.32,69.41,69.3,69.38,12437.0,56.5819,56.6554,56.5656,56.6309,12437.0
2018-06-19 12:50:00,69.37,69.4,69.34,69.37,7927.0,56.6228,56.6472,56.5983,56.6228,7927.0
2018-06-19 12:55:00,69.36,69.44,69.36,69.42,7619.0,56.6146,56.6799,56.6146,56.6636,7619.0
2018-06-19 13:00:00,69.42,69.44,69.38,69.38,3567.0,56.6636,56.6799,56.6309,56.6309,3567.0
2018-06-19 13:05:00,69.37,69.37,69.35,69.36,6091.0,56.6228,56.6228,56.6064,56.6146,6091.0
2018-06-19 13:10:00,69.35,69.37,69.32,69.34,5198.0,56.6064,56.6228,56.5819,56.5983,5198.0
2018-06-19 13:15:00,69.36,69.36,69.3,69.3,5300.0,56.6146,56.6146,56.5656,56.5656,5300.0
2018-06-19 13:20:00,69.3,69.3,69.26,69.29,4939.0,56.5656,56.5656,56.533,56.5575,4939.0
2018-06-19 13:25:00,69.29,69.3,69.23,69.26,6138.0,56.5575,56.5656,56.5085,56.533,6138.0
2018-06-19 13:30:00,69.25,69.25,69.21,69.23,6136.0,56.5248,56.5248,56.4922,56.5085,6136.0
2018-06-19 13:35:00,69.22,69.28,69.21,69.28,5080.0,56.5003,56.5493,56.4922,56.5493,5080.0
2018-06-19 13:40:00,69.3,69.3,69.25,69.27,9690.0,56.5656,56.5656,56.5248,56.5411,9690.0
2018-06-19 13:45:00,69.28,69.34,69.28,69.33,8756.0,56.5493,56.5983,56.5493,56.5901,8756.0
2018-06-19 13:50:00,69.33,69.36,69.25,69.28,13850.0,56.5901,56.6146,56.5248,56.5493,13850.0
2018-06-19 13:55:00,69.28,69.28,69.26,69.28,4737.0,56.5493,56.5493,56.533,56.5493,4737.0
2018-06-19 14:00:00,69.28,69.33,69.27,69.31,5551.0,56.5493,56.5901,56.5411,56.5738,5551.0
2018-06-19 14:05:00,69.32,69.35,69.31,69.34,7901.0,56.5819,56.6064,56.5738,56.5983,7901.0
2018-06-19 14:10:00,69.34,69.35,69.3,69.34,15464.0,56.5983,56.6064,56.5656,56.5983,15464.0
2018-06-19 14:15:00,69.35,69.37,69.33,69.34,15436.0,56.6064,56.6228,56.5901,56.5983,15436.0
2018-06-19 14:20:00,69.34,69.36,69.33,69.34,8858.0,56.5983,56.6146,56.5901,56.5983,8858.0
2018-06-19 14:25:00,69.34,69.4,69.34,69.36,46979.0,56.5983,56.6472,56.5983,56.6146,46979.0
2018-06-19 14:30:00,69.36,69.36,69.33,69.34,8392.0,56.6146,56.6146,56.5901,56.5983,8392.0
2018-06-19 14:35:00,69.35,69.36,69.32,69.33,7922.0,56.6064,56.6146,56.5819,56.5901,7922.0
2018-06-19 14:40:00,69.32,69.37,69.29,69.35,17865.0,56.5819,56.6228,56.5575,56.6064,17865.0
2018-06-19 14:45:00,69.33,69.38,69.33,69.37,8642.0,56.5901,56.6309,56.5901,56.6228,8642.0
2018-06-19 14:50:00,69.36,69.38,69.32,69.35,17408.0,56.6146,56.6309,56.5819,56.6064,17408.0
2018-06-19 14:55:00,69.35,69.42,69.35,69.39,13714.0,56.6064,56.6636,56.6064,56.6391,13714.0
2018-06-19 15:00:00,69.39,69.4,69.36,69.37,20326.0,56.6391,56.6472,56.6146,56.6228,20326.0
2018-06-19 15:05:00,69.38,69.38,69.35,69.36,11164.0,56.6309,56.6309,56.6064,56.6146,11164.0
2018-06-19 15:10:00,69.35,69.38,69.35,69.38,12031.0,56.6064,56.6309,56.6064,56.6309,12031.0
2018-06-19 15:15:00,69.38,69.4,69.32,69.32,14123.0,56.6309,56.6472,56.5819,56.5819,14123.0
2018-06-19 15:20:00,69.32,69.32,69.27,69.27,8771.0,56.5819,56.5819,56.5411,56.5411,8771.0
2018-06-19 15:25:00,69.27,69.3,69.26,69.28,16636.0,56.5411,56.5656,56.533,56.5493,16636.0
2018-06-19 15:30:00,69.27,69.31,69.27,69.28,17312.0,56.5411,56.5738,56.5411,56.5493,17312.0
2018-06-19 15:35:00,69.28,69.3,69.26,69.29,31883.0,56.5493,56.5656,56.533,56.5575,31883.0
2018-06-19 15:40:00,69.28,69.31,69.26,69.3,26621.0,56.5493,56.5738,56.533,56.5656,26621.0
2018-06-19 15:45:00,69.29,69.31,69.26,69.27,36143.0,56.5575,56.5738,56.533,56.5411,36143.0
2018-06-19 15:50:00,69.28,69.4,69.27,69.39,50448.0,56.5493,56.6472,56.5411,56.6391,50448.0
2018-06-19 15:55:00,69.39,69.48,69.39,69.46,143956.0,56.6391,56.7125,56.6391,56.6962,143956.0
2018-06-20 09:30:00,69.58,69.58,69.44,69.5,31720.0,56.7942,56.7942,56.6799,56.7289,31720.0
2018-06-20 09:35:00,69.52,69.55,69.48,69.53,7339.0,56.7452,56.7697,56.7125,56.7534,7339.0
2018-06-20 09:40:00,69.54,69.58,69.48,69.49,7405.0,56.7615,56.7942,56.7125,56.7207,7405.0
2018-06-20 09:45:00,69.5,69.51,69.32,69.36,19928.0,56.7289,56.737,56.5819,56.6146,19928.0
2018-06-20 09:50:00,69.38,69.42,69.35,69.39,9911.0,56.6309,56.6636,56.6064,56.6391,9911.0
2018-06-20 09:55:00,69.38,69.53,69.33,69.51,14610.0,56.6309,56.7534,56.5901,56.737,14610.0
2018-06-20 10:00:00,69.51,69.55,69.47,69.5,12110.0,56.737,56.7697,56.7044,56.7289,12110.0
2018-06-20 10:05:00,69.49,69.6,69.48,69.52,15281.0,56.7207,56.8105,56.7125,56.7452,15281.0
2018-06-20 10:10:00,69.51,69.56,69.47,69.53,16308.0,56.737,56.7778,56.7044,56.7534,16308.0
2018-06-20 10:15:00,69.53,69.59,69.5,69.55,14094.0,56.7534,56.8023,56.7289,56.7697,14094.0
2018-06-20 10:20:00,69.56,69.57,69.41,69.44,10728.0,56.7778,56.786,56.6554,56.6799,10728.0
2018-06-20 10:25:00,69.44,69.45,69.34,69.35,44244.0,56.6799,56.6881,56.5983,56.6064,44244.0
2018-06-20 10:30:00,69.36,69.43,69.29,69.43,7900.0,56.6146,56.6717,56.5575,56.6717,7900.0
2018-06-20 10:35:00,69.42,69.72,69.42,69.72,19560.0,56.6636,56.9084,56.6636,56.9084,19560.0
2018-06-20 10:40:00,69.72,69.82,69.7,69.77,19075.0,56.9084,56.9901,56.8921,56.9493,19075.0
2018-06-20 10:45:00,69.77,69.84,69.74,69.78,20371.0,56.9493,57.0064,56.9248,56.9574,20371.0
2018-06-20 10:50:00,69.77,69.86,69.76,69.85,15296.0,56.9493,57.0227,56.9411,57.0146,15296.0
2018-06-20 10:55:00,69.84,69.95,69.8,69.89,29495.0,57.0064,57.0962,56.9737,57.0472,29495.0
2018-06-20 11:00:00,69.9,69.9,69.72,69.8,30721.0,57.0554,57.0554,56.9084,56.9737,30721.0
2018-06-20 11:05:00,69.81,69.86,69.77,69.85,27037.0,56.9819,57.0227,56.9493,57.0146,27037.0
2018-06-20 11:10:00,69.86,69.91,69.8,69.83,27867.0,57.0227,57.0635,56.9737,56.9982,27867.0
2018-06-20 11:15:00,69.84,69.85,69.8,69.85,18377.0,57.0064,57.0146,56.9737,57.0146,18377.0
2018-06-20 11:20:00,69.85,69.89,69.8,69.86,51374.0,57.0146,57.0472,56.9737,57.0227,51374.0
2018-06-20 11:25:00,69.87,69.88,69.82,69.87,11069.0,57.0309,57.039,56.9901,57.0309,11069.0
2018-06-20 11:30:00,69.87,69.9,69.81,69.81,17588.0,57.0309,57.0554,56.9819,56.9819,17588.0
2018-06-20 11:35:00,69.81,69.92,69.81,69.9,13281.0,56.9819,57.0717,56.9819,57.0554,13281.0
2018-06-20 11:40:00,69.9,69.94,69.84,69.92,21828.0,57.0554,57.088,57.0064,57.0717,21828.0
2018-06-20 11:45:00,69.9,69.92,69.85,69.9,26184.0,57.0554,57.0717,57.0146,57.0554,26184.0
2018-06-20 11:50:00,69.89,69.9,69.88,69.88,12600.0,57.0472,57.0554,57.039,57.039,12600.0
2018-06-20 11:55:00,69.89,69.96,69.89,69.96,10111.0,57.0472,57.1043,57.0472,57.1043,10111.0
2018-06-20 12:00:00,69.97,70.04,69.96,70.02,54128.0,57.1125,57.1696,57.1043,57.1533,54128.0
2018-06-20 12:05:00,70.02,70.02,69.94,69.94,31930.0,57.1533,57.1533,57.088,57.088,31930.0
2018-06-20 12:10:00,69.94,69.99,69.85,69.95,29867.0,57.088,57.1288,57.0146,57.0962,29867.0
2018-06-20 12:15:00,69.95,69.98,69.86,69.89,15086.0,57.0962,57.1207,57.0227,57.0472,15086.0
2018-06-20 12:20:00,69.89,69.95,69.88,69.88,38446.0,57.0472,57.0962,57.039,57.039,38446.0
2018-06-20 12:25:00,69.88,69.88,69.8,69.87,12718.0,57.039,57.039,56.9737,57.0309,12718.0
2018-06-20 12:30:00,69.87,69.94,69.86,69.94,24837.0,57.0309,57.088,57.0227,57.088,24837.0
2018-06-20 12:35:00,69.93,69.99,69.92,69.97,9360.0,57.0798,57.1288,57.0717,57.1125,9360.0
2018-06-20 12:40:00,69.96,70.0,69.94,70.0,11857.0,57.1043,57.137,57.088,57.137,11857.0
2018-06-20 12:45:00,69.98,70.06,69.97,70.04,10722.0,57.1207,57.186,57.1125,57.1696,10722.0
2018-06-20 12:50:00,70.03,70.05,69.99,70.0,9938.0,57.1615,57.1778,57.1288,57.137,9938.0
2018-06-20 12:55:00,70.0,70.02,70.0,70.02,8244.0,57.137,57.1533,57.137,57.1533,8244.0
2018-06-20 13:00:00,70.01,70.01,69.91,69.91,43681.0,57.1451,57.1451,57.0635,57.0635,43681.0
2018-06-20 13:05:00,69.92,69.97,69.91,69.97,8800.0,57.0717,57.1125,57.0635,57.1125,8800.0
2018-06-20 13:10:00,69.97,70.03,69.96,70.02,21923.0,57.1125,57.1615,57.1043,57.1533,21923.0
2018-06-20 13:15:00,70.02,70.03,70.0,70.0,4636.0,57.1533,57.1615,57.137,57.137,4636.0
2018-06-20 13:20:00,70.0,70.01,69.99,70.0,11322.0,57.137,57.1451,57.1288,57.137,11322.0
2018-06-20 13:25:00,70.0,70.01,69.91,69.93,45872.0,57.137,57.1451,57.0635,57.0798,45872.0
2018-06-20 13:30:00,69.94,69.96,69.91,69.94,12899.0,57.088,57.1043,57.0635,57.088,12899.0
2018-06-20 13:35:00,69.95,70.0,69.95,69.99,8622.0,57.0962,57.137,57.0962,57.1288,8622.0
2018-06-20 13:40:00,69.98,70.06,69.97,70.06,17196.0,57.1207,57.186,57.1125,57.186,17196.0
2018-06-20 13:45:00,70.04,70.06,69.98,70.0,12718.0,57.1696,57.186,57.1207,57.137,12718.0
2018-06-20 13:50:00,70.0,70.03,69.96,69.98,20404.0,57.137,57.1615,57.1043,57.1207,20404.0
2018-06-20 13:55:00,69.98,70.02,69.97,70.0,7194.0,57.1207,57.1533,57.1125,57.137,7194.0
2018-06-20 14:00:00,69.98,69.99,69.91,69.93,21322.0,57.1207,57.1288,57.0635,57.0798,21322.0
2018-06-20 14:05:00,69.92,69.97,69.92,69.96,8560.0,57.0717,57.1125,57.0717,57.1043,8560.0
2018-06-20 14:10:00,69.96,69.97,69.92,69.95,20852.0,57.1043,57.1125,57.0717,57.0962,20852.0
2018-06-20 14:15:00,69.94,70.0,69.94,69.96,8777.0,57.088,57.137,57.088,57.1043,8777.0
2018-06-20 14:20:00,69.96,69.97,69.93,69.96,7347.0,57.1043,57.1125,57.0798,57.1043,7347.0
2018-06-20 14:25:00,69.95,69.96,69.91,69.93,20739.0,57.0962,57.1043,57.0635,57.0798,20739.0
2018-06-20 14:30:00,69.92,69.95,69.89,69.9,10004.0,57.0717,57.0962,57.0472,57.0554,10004.0
2018-06-20 14:35:00,69.9,69.96,69.89,69.93,15339.0,57.0554,57.1043,57.0472,57.0798,15339.0
2018-06-20 14:40:00,69.93,69.97,69.9,69.9,30963.0,57.0798,57.1125,57.0554,57.0554,30963.0
2018-06-20 14:45:00,69.91,69.92,69.9,69.92,12283.0,57.0635,57.0717,57.0554,57.0717,12283.0
2018-06-20 14:50:00,69.92,69.94,69.91,69.92,9808.0,57.0717,57.088,57.0635,57.0717,9808.0
2018-06-20 14:55:00,69.93,69.93,69.89,69.89,25741.0,57.0798,57.0798,57.0472,57.0472,25741.0
2018-06-20 15:00:00,69.89,69.92,69.86,69.91,26741.0,57.0472,57.0717,57.0227,57.0635,26741.0
2018-06-20 15:05:00,69.9,69.91,69.85,69.91,13153.0,57.0554,57.0635,57.0146,57.0635,13153.0
2018-06-20 15:10:00,69.91,69.94,69.9,69.92,11335.0,57.0635,57.088,57.0554,57.0717,11335.0
2018-06-20 15:15:00,69.91,69.95,69.91,69.94,10578.0,57.0635,57.0962,57.0635,57.088,10578.0
2018-06-20 15:20:00,69.94,69.94,69.91,69.92,12377.0,57.088,57.088,57.0635,57.0717,12377.0
2018-06-20 15:25:00,69.92,69.97,69.91,69.97,12601.0,57.0717,57.1125,57.0635,57.1125,12601.0
2018-06-20 15:30:00,69.97,69.98,69.94,69.95,20506.0,57.1125,57.1207,57.088,57.0962,20506.0
2018-06-20 15:35:00,69.95,69.96,69.93,69.95,17281.0,57.0962,57.1043,57.0798,57.0962,17281.0
2018-06-20 15:40:00,69.95,69.95,69.88,69.94,27954.0,57.0962,57.0962,57.039,57.088,27954.0
2018-06-20 15:45:00,69.95,69.97,69.92,69.92,33905.0,57.0962,57.1125,57.0717,57.0717,33905.0
2018-06-20 15:50:00,69.93,69.94,69.85,69.92,50845.0,57.0798,57.088,57.0146,57.0717,50845.0
2018-06-20 15:55:00,69.92,69.95,69.89,69.93,141223.0,57.0717,57.0962,57.0472,57.0798,141223.0
2018-06-21 09:30:00,69.76,70.0,69.65,69.98,26697.0,56.9411,57.137,56.8513,57.1207,26697.0
2018-06-21 09:35:00,69.98,69.98,69.85,69.94,8814.0,57.1207,57.1207,57.0146,57.088,8814.0
2018-06-21 09:40:00,69.96,70.08,69.96,70.03,15383.0,57.1043,57.2023,57.1043,57.1615,15383.0
2018-06-21 09:45:00,70.03,70.03,69.96,69.96,8545.0,57.1615,57.1615,57.1043,57.1043,8545.0
2018-06-21 09:50:00,69.95,70.08,69.95,70.04,19173.0,57.0962,57.2023,57.0962,57.1696,19173.0
2018-06-21 09:55:00,70.04,70.16,70.03,70.09,23100.0,57.1696,57.2676,57.1615,57.2104,23100.0
2018-06-21 10:00:00,70.08,70.09,69.96,70.0,8228.0,57.2023,57.2104,57.1043,57.137,8228.0
2018-06-21 10:05:00,69.99,70.04,69.85,69.87,16817.0,57.1288,57.1696,57.0146,57.0309,16817.0
2018-06-21 10:10:00,69.87,69.94,69.87,69.94,9796.0,57.0309,57.088,57.0309,57.088,9796.0
2018-06-21 10:15:00,69.95,69.96,69.78,69.79,17550.0,57.0962,57.1043,56.9574,56.9656,17550.0
2018-06-21 10:20:00,69.78,69.84,69.66,69.84,24272.0,56.9574,57.0064,56.8595,57.0064,24272.0
2018-06-21 10:25:00,69.83,69.93,69.77,69.8,46615.0,56.9982,57.0798,56.9493,56.9737,46615.0
2018-06-21 10:30:00,69.82,69.88,69.8,69.84,10271.0,56.9901,57.039,56.9737,57.0064,10271.0
2018-06-21 10:35:00,69.83,69.83,69.75,69.81,24280.0,56.9982,56.9982,56.9329,56.9819,24280.0
2018-06-21 10:40:00,69.81,69.87,69.78,69.85,17289.0,56.9819,57.0309,56.9574,57.0146,17289.0
2018-06-21 10:45:00,69.85,69.97,69.85,69.91,18681.0,57.0146,57.1125,57.0146,57.0635,18681.0
2018-06-21 10:50:00,69.92,70.02,69.89,69.98,9719.0,57.0717,57.1533,57.0472,57.1207,9719.0
2018-06-21 10:55:00,69.99,70.02,69.95,69.96,9943.0,57.1288,57.1533,57.0962,57.1043,9943.0
2018-06-21 11:00:00,69.95,70.09,69.91,70.09,10596.0,57.0962,57.2104,57.0635,57.2104,10596.0
2018-06-21 11:05:00,70.09,70.1,70.05,70.07,16333.0,57.2104,57.2186,57.1778,57.1941,16333.0
2018-06-21 11:10:00,70.06,70.06,69.96,69.99,3344.0,57.186,57.186,57.1043,57.1288,3344.0
2018-06-21 11:15:00,70.0,70.01,69.94,69.97,4855.0,57.137,57.1451,57.088,57.1125,4855.0
2018-06-21 11:20:00,69.97,69.97,69.9,69.9,40870.0,57.1125,57.1125,57.0554,57.0554,40870.0
2018-06-21 11:25:00,69.89,69.97,69.88,69.94,6414.0,57.0472,57.1125,57.039,57.088,6414.0
2018-06-21 11:30:00,69.95,70.05,69.95,70.01,6851.0,57.0962,57.1778,57.0962,57.1451,6851.0
2018-06-21 11:35:00,70.01,70.04,69.99,70.02,8764.0,57.1451,57.1696,57.1288,57.1533,8764.0
2018-06-21 11:40:00,70.02,70.08,69.99,70.08,16929.0,57.1533,57.2023,57.1288,57.2023,16929.0
2018-06-21 11:45:00,70.09,70.09,70.04,70.09,18335.0,57.2104,57.2104,57.1696,57.2104,18335.0
2018-06-21 11:50:00,70.09,70.14,70.05,70.07,12020.0,57.2104,57.2513,57.1778,57.1941,12020.0
2018-06-21 11:55:00,70.06,70.07,70.04,70.07,8621.0,57.186,57.1941,57.1696,57.1941,8621.0
2018-06-21 12:00:00,70.07,70.12,70.05,70.06,12411.0,57.1941,57.2349,57.1778,57.186,12411.0
2018-06-21 12:05:00,70.06,70.07,70.04,70.06,12959.0,57.186,57.1941,57.1696,57.186,12959.0
2018-06-21 12:10:00,70.05,70.08,70.04,70.05,30504.0,57.1778,57.2023,57.1696,57.1778,30504.0
2018-06-21 12:15:00,70.04,70.07,70.04,70.07,30062.0,57.1696,57.1941,57.1696,57.1941,30062.0
2018-06-21 12:20:00,70.07,70.08,70.03,70.06,7789.0,57.1941,57.2023,57.1615,57.186,7789.0
2018-06-21 12:25:00,70.06,70.09,70.05,70.05,23500.0,57.186,57.2104,57.1778,57.1778,23500.0
2018-06-21 12:30:00,70.03,70.04,70.0,70.0,16867.0,57.1615,57.1696,57.137,57.137,16867.0
2018-06-21 12:35:00,70.01,70.02,69.96,70.0,10078.0,57.1451,57.1533,57.1043,57.137,10078.0
2018-06-21 12:40:00,70.0,70.02,69.96,69.99,17666.0,57.137,57.1533,57.1043,57.1288,17666.0
2018-06-21 12:45:00,69.98,69.99,69.86,69.87,7420.0,57.1207,57.1288,57.0227,57.0309,7420.0
2018-06-21 12:50:00,69.88,69.89,69.83,69.87,6344.0,57.039,57.0472,56.9982,57.0309,6344.0
2018-06-21 12:55:00,69.87,69.87,69.78,69.78,6124.0,57.0309,57.0309,56.9574,56.9574,6124.0
2018-06-21 13:00:00,69.76,69.78,69.74,69.76,4897.0,56.9411,56.9574,56.9248,56.9411,4897.0
2018-06-21 13:05:00,69.75,69.81,69.74,69.8,4859.0,56.9329,56.9819,56.9248,56.9737,4859.0
2018-06-21 13:10:00,69.8,69.84,69.79,69.82,5099.0,56.9737,57.0064,56.9656,56.9901,5099.0
2018-06-21 13:15:00,69.82,69.86,69.82,69.85,7525.0,56.9901,57.0227,56.9901,57.0146,7525.0
2018-06-21 13:20:00,69.85,69.92,69.84,69.91,7193.0,57.0146,57.0717,57.0064,57.0635,7193.0
2018-06-21 13:25:00,69.9,69.9,69.8,69.8,12523.0,57.0554,57.0554,56.9737,56.9737,12523.0
2018-06-21 13:30:00,69.8,69.87,69.79,69.8,7225.0,56.9737,57.0309,56.9656,56.9737,7225.0
2018-06-21 13:35:00,69.81,69.82,69.77,69.78,4715.0,56.9819,56.9901,56.9493,56.9574,4715.0
2018-06-21 13:40:00,69.78,69.8,69.72,69.78,10364.0,56.9574,56.9737,56.9084,56.9574,10364.0
2018-06-21 13:45:00,69.76,69.81,69.74,69.8,6358.0,56.9411,56.9819,56.9248,56.9737,6358.0
2018-06-21 13:50:00,69.8,69.8,69.75,69.77,12772.0,56.9737,56.9737,56.9329,56.9493,12772.0
2018-06-21 13:55:00,69.77,69.79,69.73,69.78,11960.0,56.9493,56.9656,56.9166,56.9574,11960.0
2018-06-21 14:00:00,69.78,69.86,69.77,69.81,14811.0,56.9574,57.0227,56.9493,56.9819,14811.0
2018-06-21 14:05:00,69.81,69.86,69.79,69.84,9374.0,56.9819,57.0227,56.9656,57.0064,9374.0
2018-06-21 14:10:00,69.85,69.89,69.85,69.89,4419.0,57.0146,57.0472,57.0146,57.0472,4419.0
2018-06-21 14:15:00,69.88,69.93,69.85,69.86,27956.0,57.039,57.0798,57.0146,57.0227,27956.0
2018-06-21 14:20:00,69.86,69.95,69.84,69.85,23718.0,57.0227,57.0962,57.0064,57.0146,23718.0
2018-06-21 14:25:00,69.85,69.86,69.77,69.77,12986.0,57.0146,57.0227,56.9493,56.9493,12986.0
2018-06-21 14:30:00,69.78,69.79,69.75,69.77,7802.0,56.9574,56.9656,56.9329,56.9493,7802.0
2018-06-21 14:35:00,69.77,69.85,69.73,69.73,7769.0,56.9493,57.0146,56.9166,56.9166,7769.0
2018-06-21 14:40:00,69.74,69.74,69.69,69.7,7137.0,56.9248,56.9248,56.884,56.8921,7137.0
2018-06-21 14:45:00,69.7,69.76,69.7,69.76,6415.0,56.8921,56.9411,56.8921,56.9411,6415.0
2018-06-21 14:50:00,69.75,69.75,69.7,69.73,5883.0,56.9329,56.9329,56.8921,56.9166,5883.0
2018-06-21 14:55:00,69.73,69.73,69.68,69.68,6686.0,56.9166,56.9166,56.8758,56.8758,6686.0
2018-06-21 15:00:00,69.67,69.7,69.64,69.65,7817.0,56.8676,56.8921,56.8431,56.8513,7817.0
2018-06-21 15:05:00,69.65,69.71,69.63,69.7,6664.0,56.8513,56.9003,56.835,56.8921,6664.0
2018-06-21 15:10:00,69.68,69.68,69.62,69.66,7320.0,56.8758,56.8758,56.8268,56.8595,7320.0
2018-06-21 15:15:00,69.66,69.66,69.6,69.61,8651.0,56.8595,56.8595,56.8105,56.8187,8651.0
2018-06-21 15:20:00,69.58,69.63,69.49,69.62,16105.0,56.7942,56.835,56.7207,56.8268,16105.0
2018-06-21 15:25:00,69.61,69.69,69.6,69.66,12703.0,56.8187,56.884,56.8105,56.8595,12703.0
2018-06-21 15:30:00,69.65,69.66,69.56,69.56,29025.0,56.8513,56.8595,56.7778,56.7778,29025.0
2018-06-21 15:35:00,69.56,69.62,69.54,69.62,25664.0,56.7778,56.8268,56.7615,56.8268,25664.0
2018-06-21 15:40:00,69.61,69.61,69.55,69.58,27587.0,56.8187,56.8187,56.7697,56.7942,27587.0
2018-06-21 15:45:00,69.58,69.66,69.55,69.66,27877.0,56.7942,56.8595,56.7697,56.8595,27877.0
2018-06-21 15:50:00,69.67,69.75,69.61,69.69,56467.0,56.8676,56.9329,56.8187,56.884,56467.0
2018-06-21 15:55:00,69.7,69.74,69.69,69.73,122066.0,56.8921,56.9248,56.884,56.9166,122066.0
2018-06-22 09:30:00,69.8,69.96,69.72,69.91,28871.0,56.9737,57.1043,56.9084,57.0635,28871.0
2018-06-22 09:35:00,69.92,69.92,69.83,69.88,9095.0,57.0717,57.0717,56.9982,57.039,9095.0
2018-06-22 09:40:00,69.87,69.87,69.72,69.73,15525.0,57.0309,57.0309,56.9084,56.9166,15525.0
2018-06-22 09:45:00,69.7,69.82,69.7,69.8,23046.0,56.8921,56.9901,56.8921,56.9737,23046.0
2018-06-22 09:50:00,69.79,70.0,69.78,69.98,13159.0,56.9656,57.137,56.9574,57.1207,13159.0
2018-06-22 09:55:00,70.0,70.02,69.87,69.93,35474.0,57.137,57.1533,57.0309,57.0798,35474.0
2018-06-22 10:00:00,69.94,70.0,69.88,69.93,11170.0,57.088,57.137,57.039,57.0798,11170.0
2018-06-22 10:05:00,69.94,70.0,69.94,69.94,7633.0,57.088,57.137,57.088,57.088,7633.0
2018-06-22 10:10:00,69.95,69.99,69.94,69.99,7631.0,57.0962,57.1288,57.088,57.1288,7631.0
2018-06-22 10:15:00,70.0,70.01,69.9,69.92,13581.0,57.137,57.1451,57.0554,57.0717,13581.0
2018-06-22 10:20:00,69.93,69.95,69.86,69.88,5517.0,57.0798,57.0962,57.0227,57.039,5517.0
2018-06-22 10:25:00,69.86,69.86,69.65,69.78,16400.0,57.0227,57.0227,56.8513,56.9574,16400.0
2018-06-22 10:30:00,69.77,69.83,69.72,69.83,11562.0,56.9493,56.9982,56.9084,56.9982,11562.0
2018-06-22 10:35:00,69.82,69.88,69.79,69.82,11024.0,56.9901,57.039,56.9656,56.9901,11024.0
2018-06-22 10:40:00,69.81,69.89,69.81,69.87,6651.0,56.9819,57.0472,56.9819,57.0309,6651.0
2018-06-22 10:45:00,69.88,69.95,69.85,69.88,8054.0,57.039,57.0962,57.0146,57.039,8054.0
2018-06-22 10:50:00,69.85,69.96,69.85,69.89,6625.0,57.0146,57.1043,57.0146,57.0472,6625.0
2018-06-22 10:55:00,69.88,69.97,69.88,69.96,7644.0,57.039,57.1125,57.039,57.1043,7644.0
2018-06-22 11:00:00,69.96,69.98,69.94,69.96,12597.0,57.1043,57.1207,57.088,57.1043,12597.0
2018-06-22 11:05:00,69.95,70.0,69.93,69.98,15126.0,57.0962,57.137,57.0798,57.1207,15126.0
2018-06-22 11:10:00,69.98,69.98,69.88,69.9,9641.0,57.1207,57.1207,57.039,57.0554,9641.0
2018-06-22 11:15:00,69.9,69.91,69.85,69.86,9908.0,57.0554,57.0635,57.0146,57.0227,9908.0
2018-06-22 11:20:00,69.88,69.9,69.78,69.78,8136.0,57.039,57.0554,56.9574,56.9574,8136.0
2018-06-22 11:25:00,69.76,69.85,69.74,69.85,8600.0,56.9411,57.0146,56.9248,57.0146,8600.0
2018-06-22 11:30:00,69.84,69.85,69.75,69.75,6967.0,57.0064,57.0146,56.9329,56.9329,6967.0
2018-06-22 11:35:00,69.76,69.87,69.76,69.85,7500.0,56.9411,57.0309,56.9411,57.0146,7500.0
2018-06-22 11:40:00,69.84,69.84,69.78,69.84,6223.0,57.0064,57.0064,56.9574,57.0064,6223.0
2018-06-22 11:45:00,69.83,69.85,69.77,69.77,8446.0,56.9982,57.0146,56.9493,56.9493,8446.0
2018-06-22 11:50:00,69.78,69.81,69.77,69.77,6458.0,56.9574,56.9819,56.9493,56.9493,6458.0
2018-06-22 11:55:00,69.78,69.83,69.75,69.78,9493.0,56.9574,56.9982,56.9329,56.9574,9493.0
2018-06-22 12:00:00,69.78,69.78,69.74,69.78,7394.0,56.9574,56.9574,56.9248,56.9574,7394.0
2018-06-22 12:05:00,69.77,69.8,69.76,69.78,6414.0,56.9493,56.9737,56.9411,56.9574,6414.0
2018-06-22 12:10:00,69.77,69.81,69.75,69.8,6941.0,56.9493,56.9819,56.9329,56.9737,6941.0
2018-06-22 12:15:00,69.8,69.83,69.72,69.74,11100.0,56.9737,56.9982,56.9084,56.9248,11100.0
2018-06-22 12:20:00,69.73,69.75,69.73,69.75,4665.0,56.9166,56.9329,56.9166,56.9329,4665.0
2018-06-22 12:25:00,69.74,69.74,69.7,69.72,7100.0,56.9248,56.9248,56.8921,56.9084,7100.0
2018-06-22 12:30:00,69.73,69.73,69.69,69.72,6926.0,56.9166,56.9166,56.884,56.9084,6926.0
2018-06-22 12:35:00,69.73,69.75,69.72,69.74,7693.0,56.9166,56.9329,56.9084,56.9248,7693.0
2018-06-22 12:40:00,69.73,69.78,69.72,69.78,6342.0,56.9166,56.9574,56.9084,56.9574,6342.0
2018-06-22 12:45:00,69.77,69.79,69.76,69.77,9857.0,56.9493,56.9656,56.9411,56.9493,9857.0
2018-06-22 12:50:00,69.76,69.8,69.75,69.76,9511.0,56.9411,56.9737,56.9329,56.9411,9511.0
2018-06-22 12:55:00,69.76,69.76,69.72,69.75,5211.0,56.9411,56.9411,56.9084,56.9329,5211.0
2018-06-22 13:00:00,69.75,69.85,69.73,69.85,13182.0,56.9329,57.0146,56.9166,57.0146,13182.0
2018-06-22 13:05:00,69.85,69.88,69.84,69.84,5562.0,57.0146,57.039,57.0064,57.0064,5562.0
2018-06-22 13:10:00,69.85,69.9,69.85,69.9,4581.0,57.0146,57.0554,57.0146,57.0554,4581.0
2018-06-22 13:15:00,69.89,69.9,69.87,69.87,11040.0,57.0472,57.0554,57.0309,57.0309,11040.0
2018-06-22 13:20:00,69.88,69.88,69.84,69.87,7982.0,57.039,57.039,57.0064,57.0309,7982.0
2018-06-22 13:25:00,69.88,69.93,69.87,69.93,4612.0,57.039,57.0798,57.0309,57.0798,4612.0
2018-06-22 13:30:00,69.92,69.93,69.88,69.91,10447.0,57.0717,57.0798,57.039,57.0635,10447.0
2018-06-22 13:35:00,69.93,69.96,69.92,69.96,6190.0,57.0798,57.1043,57.0717,57.1043,6190.0
2018-06-22 13:40:00,69.95,69.98,69.93,69.96,8999.0,57.0962,57.1207,57.0798,57.1043,8999.0
2018-06-22 13:45:00,69.96,69.96,69.92,69.93,5086.0,57.1043,57.1043,57.0717,57.0798,5086.0
2018-06-22 13:50:00,69.95,69.95,69.93,69.94,4678.0,57.0962,57.0962,57.0798,57.088,4678.0
2018-06-22 13:55:00,69.94,69.95,69.93,69.94,8692.0,57.088,57.0962,57.0798,57.088,8692.0
2018-06-22 14:00:00,69.94,69.99,69.93,69.98,6418.0,57.088,57.1288,57.0798,57.1207,6418.0
2018-06-22 14:05:00,69.98,69.98,69.92,69.93,10560.0,57.1207,57.1207,57.0717,57.0798,10560.0
2018-06-22 14:10:00,69.94,69.94,69.89,69.89,12058.0,57.088,57.088,57.0472,57.0472,12058.0
2018-06-22 14:15:00,69.88,69.92,69.88,69.9,8866.0,57.039,57.0717,57.039,57.0554,8866.0
2018-06-22 14:20:00,69.9,69.92,69.81,69.83,15580.0,57.0554,57.0717,56.9819,56.9982,15580.0
2018-06-22 14:25:00,69.82,69.86,69.82,69.86,10745.0,56.9901,57.0227,56.9901,57.0227,10745.0
2018-06-22 14:30:00,69.87,69.89,69.84,69.85,15229.0,57.0309,57.0472,57.0064,57.0146,15229.0
2018-06-22 14:35:00,69.86,69.91,69.85,69.9,10445.0,57.0227,57.0635,57.0146,57.0554,10445.0
2018-06-22 14:40:00,69.9,69.92,69.9,69.91,9193.0,57.0554,57.0717,57.0554,57.0635,9193.0
2018-06-22 14:45:00,69.91,69.99,69.91,69.99,16250.0,57.0635,57.1288,57.0635,57.1288,16250.0
2018-06-22 14:50:00,69.99,70.02,69.99,70.01,11908.0,57.1288,57.1533,57.1288,57.1451,11908.0
2018-06-22 14:55:00,70.01,70.03,69.99,70.03,12844.0,57.1451,57.1615,57.1288,57.1615,12844.0
2018-06-22 15:00:00,70.03,70.03,70.01,70.02,11078.0,57.1615,57.1615,57.1451,57.1533,11078.0
2018-06-22 15:05:00,70.02,70.03,70.01,70.03,8281.0,57.1533,57.1615,57.1451,57.1615,8281.0
2018-06-22 15:10:00,70.03,70.16,70.02,70.16,30635.0,57.1615,57.2676,57.1533,57.2676,30635.0
2018-06-22 15:15:00,70.16,70.18,70.13,70.17,30390.0,57.2676,57.2839,57.2431,57.2757,30390.0
2018-06-22 15:20:00,70.17,70.27,70.15,70.24,82540.0,57.2757,57.3574,57.2594,57.3329,82540.0
2018-06-22 15:25:00,70.25,70.33,70.24,70.3,21695.0,57.341,57.4063,57.3329,57.3819,21695.0
2018-06-22 15:30:00,70.29,70.37,70.29,70.36,40444.0,57.3737,57.439,57.3737,57.4308,40444.0
2018-06-22 15:35:00,70.36,70.36,70.3,70.3,33091.0,57.4308,57.4308,57.3819,57.3819,33091.0
2018-06-22 15:40:00,70.31,70.31,70.24,70.25,27215.0,57.39,57.39,57.3329,57.341,27215.0
2018-06-22 15:45:00,70.25,70.29,70.24,70.27,43023.0,57.341,57.3737,57.3329,57.3574,43023.0
2018-06-22 15:50:00,70.27,70.38,70.27,70.33,98966.0,57.3574,57.4472,57.3574,57.4063,98966.0
2018-06-22 15:55:00,70.33,70.36,70.18,70.21,228305.0,57.4063,57.4308,57.2839,57.3084,228305.0
2018-06-25 09:30:00,69.83,70.11,68.68,70.11,37072.0,56.9982,57.2268,56.0595,57.2268,37072.0
2018-06-25 09:35:00,70.07,70.11,69.92,70.0,15997.0,57.1941,57.2268,57.0717,57.137,15997.0
2018-06-25 09:40:00,70.0,70.02,69.82,69.95,16730.0,57.137,57.1533,56.9901,57.0962,16730.0
2018-06-25 09:45:00,69.92,69.95,69.76,69.81,17478.0,57.0717,57.0962,56.9411,56.9819,17478.0
2018-06-25 09:50:00,69.8,70.02,69.8,70.0,17155.0,56.9737,57.1533,56.9737,57.137,17155.0
2018-06-25 09:55:00,70.02,70.03,69.87,69.87,16246.0,57.1533,57.1615,57.0309,57.0309,16246.0
2018-06-25 10:00:00,69.91,69.95,69.77,69.81,14181.0,57.0635,57.0962,56.9493,56.9819,14181.0
2018-06-25 10:05:00,69.79,69.96,69.79,69.81,19893.0,56.9656,57.1043,56.9656,56.9819,19893.0
2018-06-25 10:10:00,69.82,69.84,69.71,69.71,19030.0,56.9901,57.0064,56.9003,56.9003,19030.0
2018-06-25 10:15:00,69.72,69.76,69.57,69.6,18720.0,56.9084,56.9411,56.786,56.8105,18720.0
2018-06-25 10:20:00,69.59,69.71,69.57,69.67,22279.0,56.8023,56.9003,56.786,56.8676,22279.0
2018-06-25 10:25:00,69.66,69.78,69.62,69.62,17467.0,56.8595,56.9574,56.8268,56.8268,17467.0
2018-06-25 10:30:00,69.64,69.65,69.44,69.61,26297.0,56.8431,56.8513,56.6799,56.8187,26297.0
2018-06-25 10:35:00,69.61,69.73,69.61,69.68,17428.0,56.8187,56.9166,56.8187,56.8758,17428.0
2018-06-25 10:40:00,69.66,69.96,69.66,69.96,20049.0,56.8595,57.1043,56.8595,57.1043,20049.0
2018-06-25 10:45:00,69.98,70.02,69.89,70.02,17739.0,57.1207,57.1533,57.0472,57.1533,17739.0
2018-06-25 10:50:00,70.03,70.04,69.89,69.89,14040.0,57.1615,57.1696,57.0472,57.0472,14040.0
2018-06-25 10:55:00,69.88,69.93,69.79,69.79,12883.0,57.039,57.0798,56.9656,56.9656,12883.0
2018-06-25 11:00:00,69.82,69.83,69.61,69.61,19542.0,56.9901,56.9982,56.8187,56.8187,19542.0
2018-06-25 11:05:00,69.61,69.64,69.52,69.52,19085.0,56.8187,56.8431,56.7452,56.7452,19085.0
2018-06-25 11:10:00,69.54,69.65,69.52,69.55,17998.0,56.7615,56.8513,56.7452,56.7697,17998.0
2018-06-25 11:15:00,69.55,69.59,69.49,69.49,27151.0,56.7697,56.8023,56.7207,56.7207,27151.0
2018-06-25 11:20:00,69.48,69.48,69.36,69.38,31920.0,56.7125,56.7125,56.6146,56.6309,31920.0
2018-06-25 11:25:00,69.41,69.43,69.36,69.36,17252.0,56.6554,56.6717,56.6146,56.6146,17252.0
2018-06-25 11:30:00,69.36,69.36,69.25,69.34,21912.0,56.6146,56.6146,56.5248,56.5983,21912.0
2018-06-25 11:35:00,69.36,69.48,69.35,69.36,16490.0,56.6146,56.7125,56.6064,56.6146,16490.0
2018-06-25 11:40:00,69.37,69.58,69.37,69.52,12344.0,56.6228,56.7942,56.6228,56.7452,12344.0
2018-06-25 11:45:00,69.52,69.61,69.47,69.55,15021.0,56.7452,56.8187,56.7044,56.7697,15021.0
2018-06-25 11:50:00,69.55,69.55,69.38,69.4,13974.0,56.7697,56.7697,56.6309,56.6472,13974.0
2018-06-25 11:55:00,69.4,69.45,69.37,69.4,10875.0,56.6472,56.6881,56.6228,56.6472,10875.0
2018-06-25 12:00:00,69.41,69.41,69.19,69.22,16802.0,56.6554,56.6554,56.4758,56.5003,16802.0
2018-06-25 12:05:00,69.22,69.23,69.14,69.2,17481.0,56.5003,56.5085,56.435,56.484,17481.0
2018-06-25 12:10:00,69.2,69.24,69.12,69.22,17671.0,56.484,56.5166,56.4187,56.5003,17671.0
2018-06-25 12:15:00,69.21,69.23,69.15,69.18,12043.0,56.4922,56.5085,56.4432,56.4677,12043.0
2018-06-25 12:20:00,69.16,69.22,69.12,69.22,11216.0,56.4513,56.5003,56.4187,56.5003,11216.0
2018-06-25 12:25:00,69.22,69.27,69.2,69.27,10566.0,56.5003,56.5411,56.484,56.5411,10566.0
2018-06-25 12:30:00,69.26,69.27,69.19,69.21,20520.0,56.533,56.5411,56.4758,56.4922,20520.0
2018-06-25 12:35:00,69.21,69.22,69.1,69.15,17055.0,56.4922,56.5003,56.4024,56.4432,17055.0
2018-06-25 12:40:00,69.16,69.25,69.16,69.24,11446.0,56.4513,56.5248,56.4513,56.5166,11446.0
2018-06-25 12:45:00,69.27,69.27,69.19,69.2,9481.0,56.5411,56.5411,56.4758,56.484,9481.0
2018-06-25 12:50:00,69.21,69.33,69.18,69.32,9429.0,56.4922,56.5901,56.4677,56.5819,9429.0
2018-06-25 12:55:00,69.32,69.41,69.31,69.41,7016.0,56.5819,56.6554,56.5738,56.6554,7016.0
2018-06-25 13:00:00,69.41,69.41,69.22,69.23,20286.0,56.6554,56.6554,56.5003,56.5085,20286.0
2018-06-25 13:05:00,69.23,69.32,69.23,69.32,10703.0,56.5085,56.5819,56.5085,56.5819,10703.0
2018-06-25 13:10:00,69.33,69.33,69.28,69.28,5098.0,56.5901,56.5901,56.5493,56.5493,5098.0
2018-06-25 13:15:00,69.27,69.31,69.21,69.24,6500.0,56.5411,56.5738,56.4922,56.5166,6500.0
2018-06-25 13:20:00,69.22,69.26,69.19,69.22,7648.0,56.5003,56.533,56.4758,56.5003,7648.0
2018-06-25 13:25:00,69.22,69.31,69.22,69.29,10913.0,56.5003,56.5738,56.5003,56.5575,10913.0
2018-06-25 13:30:00,69.27,69.42,69.27,69.39,8025.0,56.5411,56.6636,56.5411,56.6391,8025.0
2018-06-25 13:35:00,69.4,69.42,69.35,69.42,12099.0,56.6472,56.6636,56.6064,56.6636,12099.0
2018-06-25 13:40:00,69.44,69.48,69.39,69.46,5481.0,56.6799,56.7125,56.6391,56.6962,5481.0
2018-06-25 13:45:00,69.49,69.58,69.46,69.58,11798.0,56.7207,56.7942,56.6962,56.7942,11798.0
2018-06-25 13:50:00,69.59,69.59,69.54,69.55,12790.0,56.8023,56.8023,56.7615,56.7697,12790.0
2018-06-25 13:55:00,69.55,69.59,69.51,69.56,10992.0,56.7697,56.8023,56.737,56.7778,10992.0
2018-06-25 14:00:00,69.55,69.57,69.48,69.5,10297.0,56.7697,56.786,56.7125,56.7289,10297.0
2018-06-25 14:05:00,69.5,69.56,69.48,69.5,11439.0,56.7289,56.7778,56.7125,56.7289,11439.0
2018-06-25 14:10:00,69.5,69.55,69.47,69.49,21231.0,56.7289,56.7697,56.7044,56.7207,21231.0
2018-06-25 14:15:00,69.48,69.51,69.43,69.44,16906.0,56.7125,56.737,56.6717,56.6799,16906.0
2018-06-25 14:20:00,69.44,69.56,69.43,69.53,20102.0,56.6799,56.7778,56.6717,56.7534,20102.0
2018-06-25 14:25:00,69.54,69.59,69.51,69.59,12637.0,56.7615,56.8023,56.737,56.8023,12637.0
2018-06-25 14:30:00,69.6,69.6,69.54,69.55,17120.0,56.8105,56.8105,56.7615,56.7697,17120.0
2018-06-25 14:35:00,69.55,69.56,69.45,69.46,14903.0,56.7697,56.7778,56.6881,56.6962,14903.0
2018-06-25 14:40:00,69.45,69.45,69.4,69.43,19868.0,56.6881,56.6881,56.6472,56.6717,19868.0
2018-06-25 14:45:00,69.43,69.44,69.38,69.39,14326.0,56.6717,56.6799,56.6309,56.6391,14326.0
2018-06-25 14:50:00,69.37,69.38,69.3,69.31,16390.0,56.6228,56.6309,56.5656,56.5738,16390.0
2018-06-25 14:55:00,69.31,69.45,69.29,69.45,16644.0,56.5738,56.6881,56.5575,56.6881,16644.0
2018-06-25 15:00:00,69.44,69.55,69.42,69.52,22190.0,56.6799,56.7697,56.6636,56.7452,22190.0
2018-06-25 15:05:00,69.53,69.53,69.46,69.48,20797.0,56.7534,56.7534,56.6962,56.7125,20797.0
2018-06-25 15:10:00,69.48,69.52,69.39,69.4,24731.0,56.7125,56.7452,56.6391,56.6472,24731.0
2018-06-25 15:15:00,69.38,69.44,69.33,69.44,15926.0,56.6309,56.6799,56.5901,56.6799,15926.0
2018-06-25 15:20:00,69.44,69.48,69.4,69.47,16911.0,56.6799,56.7125,56.6472,56.7044,16911.0
2018-06-25 15:25:00,69.46,69.5,69.46,69.48,17170.0,56.6962,56.7289,56.6962,56.7125,17170.0
2018-06-25 15:30:00,69.47,69.6,69.41,69.6,37031.0,56.7044,56.8105,56.6554,56.8105,37031.0
2018-06-25 15:35:00,69.59,69.76,69.55,69.72,47032.0,56.8023,56.9411,56.7697,56.9084,47032.0
2018-06-25 15:40:00,69.73,69.88,69.71,69.85,62415.0,56.9166,57.039,56.9003,57.0146,62415.0
2018-06-25 15:45:00,69.86,69.86,69.68,69.69,46369.0,57.0227,57.0227,56.8758,56.884,46369.0
2018-06-25 15:50:00,69.68,69.79,69.59,69.77,58583.0,56.8758,56.9656,56.8023,56.9493,58583.0
2018-06-25 15:55:00,69.76,69.83,69.67,69.69,153100.0,56.9411,56.9982,56.8676,56.884,153100.0
2018-06-26 09:30:00,70.0,70.01,69.71,69.71,29338.0,57.137,57.1451,56.9003,56.9003,29338.0
2018-06-26 09:35:00,69.7,69.72,69.52,69.52,9466.0,56.8921,56.9084,56.7452,56.7452,9466.0
2018-06-26 09:40:00,69.54,69.86,69.54,69.82,6701.0,56.7615,57.0227,56.7615,56.9901,6701.0
2018-06-26 09:45:00,69.82,69.87,69.74,69.78,24542.0,56.9901,57.0309,56.9248,56.9574,24542.0
2018-06-26 09:50:00,69.78,69.89,69.7,69.8,15401.0,56.9574,57.0472,56.8921,56.9737,15401.0
2018-06-26 09:55:00,69.79,69.8,69.69,69.78,17855.0,56.9656,56.9737,56.884,56.9574,17855.0
2018-06-26 10:00:00,69.78,69.89,69.77,69.8,13438.0,56.9574,57.0472,56.9493,56.9737,13438.0
2018-06-26 10:05:00,69.8,69.86,69.63,69.66,12640.0,56.9737,57.0227,56.835,56.8595,12640.0
2018-06-26 10:10:00,69.64,69.81,69.63,69.68,27538.0,56.8431,56.9819,56.835,56.8758,27538.0
2018-06-26 10:15:00,69.68,69.75,69.64,69.71,35305.0,56.8758,56.9329,56.8431,56.9003,35305.0
2018-06-26 10:20:00,69.7,69.71,69.55,69.56,25350.0,56.8921,56.9003,56.7697,56.7778,25350.0
2018-06-26 10:25:00,69.57,69.67,69.56,69.56,18755.0,56.786,56.8676,56.7778,56.7778,18755.0
2018-06-26 10:30:00,69.57,69.63,69.49,69.55,19324.0,56.786,56.835,56.7207,56.7697,19324.0
2018-06-26 10:35:00,69.53,69.61,69.5,69.59,15381.0,56.7534,56.8187,56.7289,56.8023,15381.0
2018-06-26 10:40:00,69.59,69.61,69.46,69.48,19025.0,56.8023,56.8187,56.6962,56.7125,19025.0
2018-06-26 10:45:00,69.48,69.49,69.31,69.36,21460.0,56.7125,56.7207,56.5738,56.6146,21460.0
2018-06-26 10:50:00,69.37,69.51,69.36,69.41,20126.0,56.6228,56.737,56.6146,56.6554,20126.0
2018-06-26 10:55:00,69.4,69.45,69.33,69.37,20538.0,56.6472,56.6881,56.5901,56.6228,20538.0
2018-06-26 11:00:00,69.37,69.37,69.28,69.32,17795.0,56.6228,56.6228,56.5493,56.5819,17795.0
2018-06-26 11:05:00,69.33,69.35,69.19,69.3,34586.0,56.5901,56.6064,56.4758,56.5656,34586.0
2018-06-26 11:10:00,69.31,69.36,69.25,69.26,19717.0,56.5738,56.6146,56.5248,56.533,19717.0
2018-06-26 11:15:00,69.26,69.33,69.24,69.25,14852.0,56.533,56.5901,56.5166,56.5248,14852.0
2018-06-26 11:20:00,69.25,69.3,69.23,69.24,14640.0,56.5248,56.5656,56.5085,56.5166,14640.0
2018-06-26 11:25:00,69.24,69.27,69.21,69.22,12563.0,56.5166,56.5411,56.4922,56.5003,12563.0
2018-06-26 11:30:00,69.23,69.28,69.18,69.21,19097.0,56.5085,56.5493,56.4677,56.4922,19097.0
2018-06-26 11:35:00,69.22,69.32,69.21,69.32,20577.0,56.5003,56.5819,56.4922,56.5819,20577.0
2018-06-26 11:40:00,69.31,69.38,69.31,69.34,16989.0,56.5738,56.6309,56.5738,56.5983,16989.0
2018-06-26 11:45:00,69.35,69.39,69.34,69.35,12256.0,56.6064,56.6391,56.5983,56.6064,12256.0
2018-06-26 11:50:00,69.34,69.37,69.29,69.29,21087.0,56.5983,56.6228,56.5575,56.5575,21087.0
2018-06-26 11:55:00,69.29,69.31,69.24,69.26,20488.0,56.5575,56.5738,56.5166,56.533,20488.0
2018-06-26 12:00:00,69.26,69.38,69.26,69.34,19948.0,56.533,56.6309,56.533,56.5983,19948.0
2018-06-26 12:05:00,69.35,69.41,69.31,69.32,22313.0,56.6064,56.6554,56.5738,56.5819,22313.0
2018-06-26 12:10:00,69.31,69.4,69.31,69.35,13192.0,56.5738,56.6472,56.5738,56.6064,13192.0
2018-06-26 12:15:00,69.34,69.37,69.29,69.34,12715.0,56.5983,56.6228,56.5575,56.5983,12715.0
2018-06-26 12:20:00,69.34,69.43,69.34,69.37,9862.0,56.5983,56.6717,56.5983,56.6228,9862.0
2018-06-26 12:25:00,69.37,69.37,69.32,69.34,8612.0,56.6228,56.6228,56.5819,56.5983,8612.0
2018-06-26 12:30:00,69.34,69.39,69.3,69.31,17884.0,56.5983,56.6391,56.5656,56.5738,17884.0
2018-06-26 12:35:00,69.3,69.37,69.3,69.37,10414.0,56.5656,56.6228,56.5656,56.6228,10414.0
2018-06-26 12:40:00,69.36,69.38,69.3,69.33,36631.0,56.6146,56.6309,56.5656,56.5901,36631.0
2018-06-26 12:45:00,69.33,69.35,69.26,69.35,15463.0,56.5901,56.6064,56.533,56.6064,15463.0
2018-06-26 12:50:00,69.35,69.38,69.33,69.36,9295.0,56.6064,56.6309,56.5901,56.6146,9295.0
2018-06-26 12:55:00,69.36,69.37,69.29,69.33,18460.0,56.6146,56.6228,56.5575,56.5901,18460.0
2018-06-26 13:00:00,69.34,69.37,69.33,69.35,8253.0,56.5983,56.6228,56.5901,56.6064,8253.0
2018-06-26 13:05:00,69.34,69.39,69.33,69.35,19422.0,56.5983,56.6391,56.5901,56.6064,19422.0
2018-06-26 13:10:00,69.34,69.35,69.27,69.28,28075.0,56.5983,56.6064,56.5411,56.5493,28075.0
2018-06-26 13:15:00,69.27,69.35,69.22,69.33,18674.0,56.5411,56.6064,56.5003,56.5901,18674.0
2018-06-26 13:20:00,69.34,69.34,69.26,69.3,13272.0,56.5983,56.5983,56.533,56.5656,13272.0
2018-06-26 13:25:00,69.29,69.29,69.2,69.25,17609.0,56.5575,56.5575,56.484,56.5248,17609.0
2018-06-26 13:30:00,69.25,69.32,69.22,69.27,16947.0,56.5248,56.5819,56.5003,56.5411,16947.0
2018-06-26 13:35:00,69.27,69.28,69.21,69.25,31977.0,56.5411,56.5493,56.4922,56.5248,31977.0
2018-06-26 13:40:00,69.24,69.24,69.12,69.13,22414.0,56.5166,56.5166,56.4187,56.4269,22414.0
2018-06-26 13:45:00,69.13,69.26,69.13,69.24,46890.0,56.4269,56.533,56.4269,56.5166,46890.0
2018-06-26 13:50:00,69.24,69.25,69.21,69.25,10150.0,56.5166,56.5248,56.4922,56.5248,10150.0
2018-06-26 13:55:00,69.25,69.26,69.2,69.2,8923.0,56.5248,56.533,56.484,56.484,8923.0
2018-06-26 14:00:00,69.2,69.21,69.14,69.18,25348.0,56.484,56.4922,56.435,56.4677,25348.0
2018-06-26 14:05:00,69.19,69.23,69.15,69.16,19724.0,56.4758,56.5085,56.4432,56.4513,19724.0
2018-06-26 14:10:00,69.16,69.16,69.09,69.13,17129.0,56.4513,56.4513,56.3942,56.4269,17129.0
2018-06-26 14:15:00,69.14,69.2,69.13,69.2,11772.0,56.435,56.484,56.4269,56.484,11772.0
2018-06-26 14:20:00,69.19,69.26,69.18,69.18,18827.0,56.4758,56.533,56.4677,56.4677,18827.0
2018-06-26 14:25:00,69.19,69.2,69.16,69.19,14352.0,56.4758,56.484,56.4513,56.4758,14352.0
2018-06-26 14:30:00,69.18,69.2,69.18,69.2,14675.0,56.4677,56.484,56.4677,56.484,14675.0
2018-06-26 14:35:00,69.2,69.26,69.19,69.22,21971.0,56.484,56.533,56.4758,56.5003,21971.0
2018-06-26 14:40:00,69.22,69.26,69.21,69.25,17616.0,56.5003,56.533,56.4922,56.5248,17616.0
2018-06-26 14:45:00,69.24,69.25,69.12,69.13,18910.0,56.5166,56.5248,56.4187,56.4269,18910.0
2018-06-26 14:50:00,69.13,69.23,69.13,69.2,22436.0,56.4269,56.5085,56.4269,56.484,22436.0
2018-06-26 14:55:00,69.2,69.25,69.17,69.19,27812.0,56.484,56.5248,56.4595,56.4758,27812.0
2018-06-26 15:00:00,69.18,69.19,69.12,69.16,27776.0,56.4677,56.4758,56.4187,56.4513,27776.0
2018-06-26 15:05:00,69.16,69.25,69.14,69.24,36540.0,56.4513,56.5248,56.435,56.5166,36540.0
2018-06-26 15:10:00,69.23,69.39,69.23,69.36,49797.0,56.5085,56.6391,56.5085,56.6146,49797.0
2018-06-26 15:15:00,69.36,69.36,69.18,69.18,22861.0,56.6146,56.6146,56.4677,56.4677,22861.0
2018-06-26 15:20:00,69.17,69.18,69.05,69.06,31231.0,56.4595,56.4677,56.3616,56.3697,31231.0
2018-06-26 15:25:00,69.06,69.09,69.02,69.06,31094.0,56.3697,56.3942,56.3371,56.3697,31094.0
2018-06-26 15:30:00,69.05,69.17,69.03,69.15,29354.0,56.3616,56.4595,56.3452,56.4432,29354.0
2018-06-26 15:35:00,69.14,69.15,69.07,69.09,32526.0,56.435,56.4432,56.3779,56.3942,32526.0
2018-06-26 15:40:00,69.09,69.19,69.05,69.05,42024.0,56.3942,56.4758,56.3616,56.3616,42024.0
2018-06-26 15:45:00,69.06,69.06,68.9,68.92,74234.0,56.3697,56.3697,56.2391,56.2554,74234.0
2018-06-26 15:50:00,68.92,69.02,68.9,68.99,108421.0,56.2554,56.3371,56.2391,56.3126,108421.0
2018-06-26 15:55:00,68.98,69.04,68.95,69.0,160266.0,56.3044,56.3534,56.2799,56.3207,160266.0
2018-06-27 09:30:00,69.26,69.26,67.81,68.22,93246.0,56.533,56.533,55.3494,55.6841,93246.0
2018-06-27 09:35:00,68.17,68.18,67.8,67.85,61466.0,55.6433,55.6514,55.3413,55.3821,61466.0
2018-06-27 09:40:00,67.85,67.92,67.21,67.53,90311.0,55.3821,55.4392,54.8597,55.1209,90311.0
2018-06-27 09:45:00,67.57,68.12,67.51,68.12,40678.0,55.1535,55.6025,55.1045,55.6025,40678.0
2018-06-27 09:50:00,68.12,68.69,67.85,68.63,41171.0,55.6025,56.0677,55.3821,56.0187,41171.0
2018-06-27 09:55:00,68.64,68.75,68.21,68.72,44847.0,56.0269,56.1167,55.6759,56.0922,44847.0
2018-06-27 10:00:00,68.72,68.89,68.19,68.25,99394.0,56.0922,56.231,55.6596,55.7086,99394.0
2018-06-27 10:05:00,68.2,68.34,67.94,68.32,95013.0,55.6678,55.782,55.4555,55.7657,95013.0
2018-06-27 10:10:00,68.33,68.65,68.13,68.22,118546.0,55.7739,56.0351,55.6106,55.6841,118546.0
2018-06-27 10:15:00,68.23,68.35,68.07,68.17,42507.0,55.6922,55.7902,55.5616,55.6433,42507.0
2018-06-27 10:20:00,68.16,68.25,68.06,68.13,58658.0,55.6351,55.7086,55.5535,55.6106,58658.0
2018-06-27 10:25:00,68.13,68.13,67.87,67.91,41250.0,55.6106,55.6106,55.3984,55.431,41250.0
2018-06-27 10:30:00,67.92,67.94,67.63,67.64,51036.0,55.4392,55.4555,55.2025,55.2107,51036.0
2018-06-27 10:35:00,67.65,67.68,67.51,67.62,51493.0,55.2188,55.2433,55.1045,55.1943,51493.0
2018-06-27 10:40:00,67.64,67.67,67.49,67.49,85074.0,55.2107,55.2351,55.0882,55.0882,85074.0
2018-06-27 10:45:00,67.48,67.57,67.34,67.49,47788.0,55.0801,55.1535,54.9658,55.0882,47788.0
2018-06-27 10:50:00,67.47,67.48,67.34,67.44,25756.0,55.0719,55.0801,54.9658,55.0474,25756.0
2018-06-27 10:55:00,67.44,67.44,67.25,67.26,52892.0,55.0474,55.0474,54.8923,54.9005,52892.0
2018-06-27 11:00:00,67.24,67.44,67.24,67.41,43309.0,54.8842,55.0474,54.8842,55.0229,43309.0
2018-06-27 11:05:00,67.39,67.4,67.23,67.3,48560.0,55.0066,55.0148,54.876,54.9331,48560.0
2018-06-27 11:10:00,67.29,67.29,67.11,67.23,44194.0,54.925,54.925,54.778,54.876,44194.0
2018-06-27 11:15:00,67.22,67.36,67.1,67.22,24053.0,54.8678,54.9821,54.7699,54.8678,24053.0
2018-06-27 11:20:00,67.25,67.25,67.06,67.06,34858.0,54.8923,54.8923,54.7372,54.7372,34858.0
2018-06-27 11:25:00,67.09,67.18,66.97,67.15,44816.0,54.7617,54.8352,54.6638,54.8107,44816.0
2018-06-27 11:30:00,67.15,67.54,67.1,67.46,32200.0,54.8107,55.129,54.7699,55.0637,32200.0
2018-06-27 11:35:00,67.46,67.49,67.34,67.37,29768.0,55.0637,55.0882,54.9658,54.9903,29768.0
2018-06-27 11:40:00,67.38,67.44,67.31,67.44,32423.0,54.9984,55.0474,54.9413,55.0474,32423.0
2018-06-27 11:45:00,67.46,67.5,67.42,67.5,31996.0,55.0637,55.0964,55.0311,55.0964,31996.0
2018-06-27 11:50:00,67.5,67.57,67.47,67.5,20587.0,55.0964,55.1535,55.0719,55.0964,20587.0
2018-06-27 11:55:00,67.51,67.51,67.43,67.45,22925.0,55.1045,55.1045,55.0392,55.0556,22925.0
2018-06-27 12:00:00,67.44,67.64,67.43,67.61,35087.0,55.0474,55.2107,55.0392,55.1862,35087.0
2018-06-27 12:05:00,67.61,67.78,67.55,67.73,46082.0,55.1862,55.3249,55.1372,55.2841,46082.0
2018-06-27 12:10:00,67.73,67.85,67.73,67.85,26349.0,55.2841,55.3821,55.2841,55.3821,26349.0
2018-06-27 12:15:00,67.85,67.85,67.65,67.65,28896.0,55.3821,55.3821,55.2188,55.2188,28896.0
2018-06-27 12:20:00,67.65,67.66,67.6,67.62,28943.0,55.2188,55.227,55.178,55.1943,28943.0
2018-06-27 12:25:00,67.63,67.69,67.59,67.62,27272.0,55.2025,55.2515,55.1698,55.1943,27272.0
2018-06-27 12:30:00,67.62,67.68,67.6,67.64,17792.0,55.1943,55.2433,55.178,55.2107,17792.0
2018-06-27 12:35:00,67.65,67.68,67.6,67.68,19942.0,55.2188,55.2433,55.178,55.2433,19942.0
2018-06-27 12:40:00,67.67,67.74,67.63,67.68,19622.0,55.2351,55.2923,55.2025,55.2433,19622.0
2018-06-27 12:45:00,67.67,67.69,67.61,67.64,17760.0,55.2351,55.2515,55.1862,55.2107,17760.0
2018-06-27 12:50:00,67.64,67.68,67.59,67.6,29417.0,55.2107,55.2433,55.1698,55.178,29417.0
2018-06-27 12:55:00,67.6,67.67,67.53,67.55,36988.0,55.178,55.2351,55.1209,55.1372,36988.0
2018-06-27 13:00:00,67.54,67.58,67.5,67.58,24193.0,55.129,55.1617,55.0964,55.1617,24193.0
2018-06-27 13:05:00,67.58,67.6,67.43,67.43,40487.0,55.1617,55.178,55.0392,55.0392,40487.0
2018-06-27 13:10:00,67.43,67.46,67.34,67.45,33543.0,55.0392,55.0637,54.9658,55.0556,33543.0
2018-06-27 13:15:00,67.44,67.44,67.26,67.34,27864.0,55.0474,55.0474,54.9005,54.9658,27864.0
2018-06-27 13:20:00,67.35,67.43,67.3,67.31,43407.0,54.9739,55.0392,54.9331,54.9413,43407.0
2018-06-27 13:25:00,67.31,67.37,67.2,67.23,55944.0,54.9413,54.9903,54.8515,54.876,55944.0
2018-06-27 13:30:00,67.23,67.36,67.2,67.35,59482.0,54.876,54.9821,54.8515,54.9739,59482.0
2018-06-27 13:35:00,67.35,67.37,67.29,67.35,75909.0,54.9739,54.9903,54.925,54.9739,75909.0
2018-06-27 13:40:00,67.34,67.36,67.3,67.32,48500.0,54.9658,54.9821,54.9331,54.9495,48500.0
2018-06-27 13:45:00,67.32,67.33,67.2,67.2,40315.0,54.9495,54.9576,54.8515,54.8515,40315.0
2018-06-27 13:50:00,67.21,67.31,67.15,67.22,31898.0,54.8597,54.9413,54.8107,54.8678,31898.0
2018-06-27 13:55:00,67.22,67.36,67.15,67.36,54932.0,54.8678,54.9821,54.8107,54.9821,54932.0
2018-06-27 14:00:00,67.36,67.37,67.26,67.31,24602.0,54.9821,54.9903,54.9005,54.9413,24602.0
2018-06-27 14:05:00,67.31,67.37,67.2,67.22,17996.0,54.9413,54.9903,54.8515,54.8678,17996.0
2018-06-27 14:10:00,67.21,67.27,67.16,67.21,18450.0,54.8597,54.9086,54.8189,54.8597,18450.0
2018-06-27 14:15:00,67.2,67.28,67.17,67.24,24229.0,54.8515,54.9168,54.827,54.8842,24229.0
2018-06-27 14:20:00,67.24,67.27,67.2,67.24,28536.0,54.8842,54.9086,54.8515,54.8842,28536.0
2018-06-27 14:25:00,67.24,67.3,67.21,67.21,30224.0,54.8842,54.9331,54.8597,54.8597,30224.0
2018-06-27 14:30:00,67.2,67.26,67.15,67.18,27587.0,54.8515,54.9005,54.8107,54.8352,27587.0
2018-06-27 14:35:00,67.19,67.41,67.19,67.36,51768.0,54.8433,55.0229,54.8433,54.9821,51768.0
2018-06-27 14:40:00,67.36,67.39,67.31,67.36,23403.0,54.9821,55.0066,54.9413,54.9821,23403.0
2018-06-27 14:45:00,67.36,67.37,67.23,67.23,38333.0,54.9821,54.9903,54.876,54.876,38333.0
2018-06-27 14:50:00,67.22,67.24,67.08,67.09,31732.0,54.8678,54.8842,54.7536,54.7617,31732.0
2018-06-27 14:55:00,67.09,67.1,66.98,66.98,36171.0,54.7617,54.7699,54.6719,54.6719,36171.0
2018-06-27 15:00:00,66.98,67.05,66.98,67.04,25103.0,54.6719,54.7291,54.6719,54.7209,25103.0
2018-06-27 15:05:00,67.05,67.11,67.03,67.05,23467.0,54.7291,54.778,54.7127,54.7291,23467.0
2018-06-27 15:10:00,67.04,67.04,66.76,66.76,41325.0,54.7209,54.7209,54.4924,54.4924,41325.0
2018-06-27 15:15:00,66.76,66.81,66.65,66.81,50720.0,54.4924,54.5332,54.4026,54.5332,50720.0
2018-06-27 15:20:00,66.82,66.92,66.79,66.92,46519.0,54.5413,54.623,54.5168,54.623,46519.0
2018-06-27 15:25:00,66.91,67.14,66.89,67.09,59462.0,54.6148,54.8025,54.5985,54.7617,59462.0
2018-06-27 15:30:00,67.08,67.24,67.03,67.17,79562.0,54.7536,54.8842,54.7127,54.827,79562.0
2018-06-27 15:35:00,67.17,67.19,67.04,67.14,46684.0,54.827,54.8433,54.7209,54.8025,46684.0
2018-06-27 15:40:00,67.13,67.25,67.13,67.16,59678.0,54.7944,54.8923,54.7944,54.8189,59678.0
2018-06-27 15:45:00,67.15,67.15,66.98,67.03,61630.0,54.8107,54.8107,54.6719,54.7127,61630.0
2018-06-27 15:50:00,67.02,67.05,66.9,67.01,109817.0,54.7046,54.7291,54.6066,54.6964,109817.0
2018-06-27 15:55:00,67.01,67.14,66.86,66.86,268530.0,54.6964,54.8025,54.574,54.574,268530.0
2018-06-28 09:30:00,67.37,68.4,67.37,68.19,63606.0,54.9903,55.831,54.9903,55.6596,63606.0
2018-06-28 09:35:00,68.16,68.25,67.89,67.97,32404.0,55.6351,55.7086,55.4147,55.48,32404.0
2018-06-28 09:40:00,67.97,68.26,67.92,67.94,46592.0,55.48,55.7167,55.4392,55.4555,46592.0
2018-06-28 09:45:00,67.92,68.1,67.81,67.99,60763.0,55.4392,55.5861,55.3494,55.4963,60763.0
2018-06-28 09:50:00,68.0,68.26,67.83,68.26,47360.0,55.5045,55.7167,55.3657,55.7167,47360.0
2018-06-28 09:55:00,68.21,68.36,68.2,68.29,37234.0,55.6759,55.7983,55.6678,55.7412,37234.0
2018-06-28 10:00:00,68.3,68.4,68.21,68.28,42546.0,55.7494,55.831,55.6759,55.733,42546.0
2018-06-28 10:05:00,68.3,68.3,68.12,68.28,38804.0,55.7494,55.7494,55.6025,55.733,38804.0
2018-06-28 10:10:00,68.26,68.32,68.06,68.13,30314.0,55.7167,55.7657,55.5535,55.6106,30314.0
2018-06-28 10:15:00,68.11,68.3,68.07,68.25,26661.0,55.5943,55.7494,55.5616,55.7086,26661.0
2018-06-28 10:20:00,68.26,68.28,68.14,68.23,57320.0,55.7167,55.733,55.6188,55.6922,57320.0
2018-06-28 10:25:00,68.23,68.3,68.14,68.17,38718.0,55.6922,55.7494,55.6188,55.6433,38718.0
2018-06-28 10:30:00,68.17,68.17,67.94,67.95,41394.0,55.6433,55.6433,55.4555,55.4637,41394.0
2018-06-28 10:35:00,67.96,68.06,67.91,68.05,32186.0,55.4719,55.5535,55.431,55.5453,32186.0
2018-06-28 10:40:00,68.04,68.26,67.93,68.18,37853.0,55.5372,55.7167,55.4474,55.6514,37853.0
2018-06-28 10:45:00,68.18,68.19,68.09,68.13,25723.0,55.6514,55.6596,55.578,55.6106,25723.0
2018-06-28 10:50:00,68.14,68.16,68.03,68.12,29705.0,55.6188,55.6351,55.529,55.6025,29705.0
2018-06-28 10:55:00,68.13,68.3,68.08,68.28,24881.0,55.6106,55.7494,55.5698,55.733,24881.0
2018-06-28 11:00:00,68.28,68.34,68.2,68.3,29756.0,55.733,55.782,55.6678,55.7494,29756.0
2018-06-28 11:05:00,68.31,68.32,68.22,68.29,24451.0,55.7575,55.7657,55.6841,55.7412,24451.0
2018-06-28 11:10:00,68.3,68.3,68.11,68.17,24706.0,55.7494,55.7494,55.5943,55.6433,24706.0
2018-06-28 11:15:00,68.17,68.22,68.13,68.19,23202.0,55.6433,55.6841,55.6106,55.6596,23202.0
2018-06-28 11:20:00,68.18,68.19,68.09,68.18,32899.0,55.6514,55.6596,55.578,55.6514,32899.0
2018-06-28 11:25:00,68.16,68.32,68.16,68.22,26898.0,55.6351,55.7657,55.6351,55.6841,26898.0
2018-06-28 11:30:00,68.22,68.28,68.2,68.24,17825.0,55.6841,55.733,55.6678,55.7004,17825.0
2018-06-28 11:35:00,68.24,68.31,68.21,68.27,30844.0,55.7004,55.7575,55.6759,55.7249,30844.0
2018-06-28 11:40:00,68.27,68.27,68.19,68.22,23042.0,55.7249,55.7249,55.6596,55.6841,23042.0
2018-06-28 11:45:00,68.22,68.24,68.05,68.06,55151.0,55.6841,55.7004,55.5453,55.5535,55151.0
2018-06-28 11:50:00,68.07,68.11,67.99,67.99,56606.0,55.5616,55.5943,55.4963,55.4963,56606.0
2018-06-28 11:55:00,68.01,68.24,68.0,68.22,39284.0,55.5127,55.7004,55.5045,55.6841,39284.0
2018-06-28 12:00:00,68.22,68.25,68.15,68.16,26335.0,55.6841,55.7086,55.6269,55.6351,26335.0
2018-06-28 12:05:00,68.16,68.22,68.14,68.14,26734.0,55.6351,55.6841,55.6188,55.6188,26734.0
2018-06-28 12:10:00,68.14,68.18,68.11,68.16,26552.0,55.6188,55.6514,55.5943,55.6351,26552.0
2018-06-28 12:15:00,68.16,68.18,68.12,68.15,21595.0,55.6351,55.6514,55.6025,55.6269,21595.0
2018-06-28 12:20:00,68.16,68.16,68.0,68.01,26161.0,55.6351,55.6351,55.5045,55.5127,26161.0
2018-06-28 12:25:00,68.01,68.11,68.01,68.1,25007.0,55.5127,55.5943,55.5127,55.5861,25007.0
2018-06-28 12:30:00,68.09,68.14,68.05,68.05,39823.0,55.578,55.6188,55.5453,55.5453,39823.0
2018-06-28 12:35:00,68.05,68.05,67.96,68.0,44695.0,55.5453,55.5453,55.4719,55.5045,44695.0
2018-06-28 12:40:00,67.99,68.0,67.96,67.97,43798.0,55.4963,55.5045,55.4719,55.48,43798.0
2018-06-28 12:45:00,67.96,67.97,67.79,67.85,47887.0,55.4719,55.48,55.3331,55.3821,47887.0
2018-06-28 12:50:00,67.86,67.97,67.86,67.93,108219.0,55.3902,55.48,55.3902,55.4474,108219.0
2018-06-28 12:55:00,67.93,68.01,67.91,67.96,77847.0,55.4474,55.5127,55.431,55.4719,77847.0
2018-06-28 13:00:00,67.95,67.98,67.82,67.82,44913.0,55.4637,55.4882,55.3576,55.3576,44913.0
2018-06-28 13:05:00,67.81,67.85,67.72,67.73,29803.0,55.3494,55.3821,55.276,55.2841,29803.0
2018-06-28 13:10:00,67.73,67.88,67.73,67.82,74224.0,55.2841,55.4066,55.2841,55.3576,74224.0
2018-06-28 13:15:00,67.83,67.94,67.82,67.89,147451.0,55.3657,55.4555,55.3576,55.4147,147451.0
2018-06-28 13:20:00,67.89,67.95,67.81,67.81,49885.0,55.4147,55.4637,55.3494,55.3494,49885.0
2018-06-28 13:25:00,67.8,67.82,67.76,67.78,40052.0,55.3413,55.3576,55.3086,55.3249,40052.0
2018-06-28 13:30:00,67.78,67.84,67.77,67.81,31001.0,55.3249,55.3739,55.3168,55.3494,31001.0
2018-06-28 13:35:00,67.82,67.88,67.76,67.79,38478.0,55.3576,55.4066,55.3086,55.3331,38478.0
2018-06-28 13:40:00,67.79,67.93,67.79,67.88,37486.0,55.3331,55.4474,55.3331,55.4066,37486.0
2018-06-28 13:45:00,67.87,67.9,67.75,67.78,53040.0,55.3984,55.4229,55.3004,55.3249,53040.0
2018-06-28 13:50:00,67.77,67.95,67.77,67.9,76694.0,55.3168,55.4637,55.3168,55.4229,76694.0
2018-06-28 13:55:00,67.91,67.93,67.88,67.92,54223.0,55.431,55.4474,55.4066,55.4392,54223.0
2018-06-28 14:00:00,67.92,67.92,67.86,67.91,92405.0,55.4392,55.4392,55.3902,55.431,92405.0
2018-06-28 14:05:00,67.91,67.93,67.77,67.78,27391.0,55.431,55.4474,55.3168,55.3249,27391.0
2018-06-28 14:10:00,67.77,67.81,67.75,67.78,75266.0,55.3168,55.3494,55.3004,55.3249,75266.0
2018-06-28 14:15:00,67.79,67.88,67.76,67.88,173633.0,55.3331,55.4066,55.3086,55.4066,173633.0
2018-06-28 14:20:00,67.89,68.02,67.89,67.97,31834.0,55.4147,55.5208,55.4147,55.48,31834.0
2018-06-28 14:25:00,67.96,68.06,67.93,68.05,18238.0,55.4719,55.5535,55.4474,55.5453,18238.0
2018-06-28 14:30:00,68.05,68.13,68.04,68.08,32556.0,55.5453,55.6106,55.5372,55.5698,32556.0
2018-06-28 14:35:00,68.09,68.09,67.9,67.92,27775.0,55.578,55.578,55.4229,55.4392,27775.0
2018-06-28 14:40:00,67.91,67.99,67.91,67.99,142340.0,55.431,55.4963,55.431,55.4963,142340.0
2018-06-28 14:45:00,68.0,68.0,67.96,67.97,44453.0,55.5045,55.5045,55.4719,55.48,44453.0
2018-06-28 14:50:00,67.97,68.0,67.95,67.99,38685.0,55.48,55.5045,55.4637,55.4963,38685.0
2018-06-28 14:55:00,67.99,68.0,67.93,67.99,28665.0,55.4963,55.5045,55.4474,55.4963,28665.0
2018-06-28 15:00:00,67.99,68.03,67.92,67.92,42998.0,55.4963,55.529,55.4392,55.4392,42998.0
2018-06-28 15:05:00,67.92,67.92,67.78,67.82,36270.0,55.4392,55.4392,55.3249,55.3576,36270.0
2018-06-28 15:10:00,67.83,67.89,67.83,67.89,35744.0,55.3657,55.4147,55.3657,55.4147,35744.0
2018-06-28 15:15:00,67.9,67.92,67.8,67.81,28144.0,55.4229,55.4392,55.3413,55.3494,28144.0
2018-06-28 15:20:00,67.81,67.86,67.78,67.78,33904.0,55.3494,55.3902,55.3249,55.3249,33904.0
2018-06-28 15:25:00,67.78,67.86,67.76,67.78,44282.0,55.3249,55.3902,55.3086,55.3249,44282.0
2018-06-28 15:30:00,67.79,67.81,67.72,67.74,52747.0,55.3331,55.3494,55.276,55.2923,52747.0
2018-06-28 15:35:00,67.73,67.81,67.73,67.77,27250.0,55.2841,55.3494,55.2841,55.3168,27250.0
2018-06-28 15:40:00,67.77,67.8,67.77,67.79,50037.0,55.3168,55.3413,55.3168,55.3331,50037.0
2018-06-28 15:45:00,67.79,67.92,67.77,67.92,58866.0,55.3331,55.4392,55.3168,55.4392,58866.0
2018-06-28 15:50:00,67.91,67.98,67.83,67.83,110875.0,55.431,55.4882,55.3657,55.3657,110875.0
2018-06-28 15:55:00,67.84,68.0,67.82,67.95,291799.0,55.3739,55.5045,55.3576,55.4637,291799.0
2018-06-29 09:30:00,67.74,68.24,67.31,68.19,57147.0,55.2923,55.7004,54.9413,55.6596,57147.0
2018-06-29 09:35:00,68.16,68.33,68.13,68.3,21018.0,55.6351,55.7739,55.6106,55.7494,21018.0
2018-06-29 09:40:00,68.31,68.42,68.24,68.42,21091.0,55.7575,55.8473,55.7004,55.8473,21091.0
2018-06-29 09:45:00,68.4,68.51,68.35,68.38,30220.0,55.831,55.9208,55.7902,55.8147,30220.0
2018-06-29 09:50:00,68.39,68.54,68.38,68.47,41129.0,55.8228,55.9453,55.8147,55.8881,41129.0
2018-06-29 09:55:00,68.47,68.6,68.42,68.58,26630.0,55.8881,55.9942,55.8473,55.9779,26630.0
2018-06-29 10:00:00,68.61,68.64,68.44,68.44,40825.0,56.0024,56.0269,55.8636,55.8636,40825.0
2018-06-29 10:05:00,68.45,68.75,68.44,68.62,70905.0,55.8718,56.1167,55.8636,56.0106,70905.0
2018-06-29 10:10:00,68.63,68.65,68.44,68.51,33990.0,56.0187,56.0351,55.8636,55.9208,33990.0
2018-06-29 10:15:00,68.51,68.59,68.5,68.57,41732.0,55.9208,55.9861,55.9126,55.9698,41732.0
2018-06-29 10:20:00,68.57,68.72,68.55,68.68,25965.0,55.9698,56.0922,55.9534,56.0595,25965.0
2018-06-29 10:25:00,68.67,68.67,68.57,68.6,32256.0,56.0514,56.0514,55.9698,55.9942,32256.0
2018-06-29 10:30:00,68.61,68.86,68.61,68.8,45480.0,56.0024,56.2065,56.0024,56.1575,45480.0
2018-06-29 10:35:00,68.8,68.81,68.64,68.74,45972.0,56.1575,56.1657,56.0269,56.1085,45972.0
2018-06-29 10:40:00,68.76,68.76,68.62,68.72,52432.0,56.1248,56.1248,56.0106,56.0922,52432.0
2018-06-29 10:45:00,68.73,68.83,68.73,68.77,23301.0,56.1004,56.182,56.1004,56.133,23301.0
2018-06-29 10:50:00,68.76,68.77,68.69,68.76,35230.0,56.1248,56.133,56.0677,56.1248,35230.0
2018-06-29 10:55:00,68.76,68.91,68.75,68.76,43180.0,56.1248,56.2473,56.1167,56.1248,43180.0
2018-06-29 11:00:00,68.76,68.86,68.62,68.66,48935.0,56.1248,56.2065,56.0106,56.0432,48935.0
2018-06-29 11:05:00,68.66,68.78,68.65,68.73,29205.0,56.0432,56.1412,56.0351,56.1004,29205.0
2018-06-29 11:10:00,68.72,68.76,68.61,68.61,31890.0,56.0922,56.1248,56.0024,56.0024,31890.0
2018-06-29 11:15:00,68.62,68.7,68.55,68.57,46286.0,56.0106,56.0759,55.9534,55.9698,46286.0
2018-06-29 11:20:00,68.56,68.57,68.48,68.57,45421.0,55.9616,55.9698,55.8963,55.9698,45421.0
2018-06-29 11:25:00,68.57,68.61,68.5,68.58,60201.0,55.9698,56.0024,55.9126,55.9779,60201.0
2018-06-29 11:30:00,68.57,68.75,68.57,68.68,40630.0,55.9698,56.1167,55.9698,56.0595,40630.0
2018-06-29 11:35:00,68.69,68.69,68.51,68.53,43205.0,56.0677,56.0677,55.9208,55.9371,43205.0
2018-06-29 11:40:00,68.54,68.67,68.54,68.66,24264.0,55.9453,56.0514,55.9453,56.0432,24264.0
2018-06-29 11:45:00,68.66,68.69,68.59,68.62,45654.0,56.0432,56.0677,55.9861,56.0106,45654.0
2018-06-29 11:50:00,68.62,68.77,68.62,68.72,36210.0,56.0106,56.133,56.0106,56.0922,36210.0
2018-06-29 11:55:00,68.72,68.75,68.62,68.72,37436.0,56.0922,56.1167,56.0106,56.0922,37436.0
2018-06-29 12:00:00,68.72,68.81,68.71,68.78,34290.0,56.0922,56.1657,56.084,56.1412,34290.0
2018-06-29 12:05:00,68.81,68.86,68.75,68.82,32387.0,56.1657,56.2065,56.1167,56.1738,32387.0
2018-06-29 12:10:00,68.81,68.84,68.7,68.72,25899.0,56.1657,56.1901,56.0759,56.0922,25899.0
2018-06-29 12:15:00,68.73,68.8,68.73,68.76,30721.0,56.1004,56.1575,56.1004,56.1248,30721.0
2018-06-29 12:20:00,68.75,68.91,68.74,68.9,27712.0,56.1167,56.2473,56.1085,56.2391,27712.0
2018-06-29 12:25:00,68.92,69.0,68.89,68.99,19427.0,56.2554,56.3207,56.231,56.3126,19427.0
2018-06-29 12:30:00,68.99,69.04,68.96,69.01,51206.0,56.3126,56.3534,56.2881,56.3289,51206.0
2018-06-29 12:35:00,69.0,69.01,68.9,68.95,19524.0,56.3207,56.3289,56.2391,56.2799,19524.0
2018-06-29 12:40:00,68.94,68.97,68.91,68.96,30426.0,56.2718,56.2963,56.2473,56.2881,30426.0
2018-06-29 12:45:00,68.95,69.04,68.93,68.95,66730.0,56.2799,56.3534,56.2636,56.2799,66730.0
2018-06-29 12:50:00,68.96,69.02,68.85,68.88,45042.0,56.2881,56.3371,56.1983,56.2228,45042.0
2018-06-29 12:55:00,68.88,68.89,68.8,68.83,30666.0,56.2228,56.231,56.1575,56.182,30666.0
2018-06-29 13:00:00,68.82,68.97,68.82,68.97,16337.0,56.1738,56.2963,56.1738,56.2963,16337.0
2018-06-29 13:05:00,68.96,69.02,68.96,68.97,38265.0,56.2881,56.3371,56.2881,56.2963,38265.0
2018-06-29 13:10:00,68.97,68.99,68.96,68.97,13776.0,56.2963,56.3126,56.2881,56.2963,13776.0
2018-06-29 13:15:00,68.97,69.04,68.95,69.0,24783.0,56.2963,56.3534,56.2799,56.3207,24783.0
2018-06-29 13:20:00,69.0,69.03,68.98,69.02,24504.0,56.3207,56.3452,56.3044,56.3371,24504.0
2018-06-29 13:25:00,69.02,69.02,68.97,69.0,18381.0,56.3371,56.3371,56.2963,56.3207,18381.0
2018-06-29 13:30:00,68.99,69.0,68.94,68.97,19007.0,56.3126,56.3207,56.2718,56.2963,19007.0
2018-06-29 13:35:00,68.98,69.06,68.98,69.01,16191.0,56.3044,56.3697,56.3044,56.3289,16191.0
2018-06-29 13:40:00,69.01,69.15,69.0,69.14,67439.0,56.3289,56.4432,56.3207,56.435,67439.0
2018-06-29 13:45:00,69.14,69.14,68.94,68.95,23340.0,56.435,56.435,56.2718,56.2799,23340.0
2018-06-29 13:50:00,68.94,68.98,68.93,68.98,12609.0,56.2718,56.3044,56.2636,56.3044,12609.0
2018-06-29 13:55:00,68.99,69.01,68.95,68.98,21457.0,56.3126,56.3289,56.2799,56.3044,21457.0
2018-06-29 14:00:00,68.97,69.0,68.76,68.77,42855.0,56.2963,56.3207,56.1248,56.133,42855.0
2018-06-29 14:05:00,68.77,68.79,68.7,68.73,44443.0,56.133,56.1493,56.0759,56.1004,44443.0
2018-06-29 14:10:00,68.74,68.78,68.69,68.71,18714.0,56.1085,56.1412,56.0677,56.084,18714.0
2018-06-29 14:15:00,68.71,68.75,68.7,68.72,23865.0,56.084,56.1167,56.0759,56.0922,23865.0
2018-06-29 14:20:00,68.71,68.76,68.69,68.76,43785.0,56.084,56.1248,56.0677,56.1248,43785.0
2018-06-29 14:25:00,68.76,68.8,68.74,68.78,26340.0,56.1248,56.1575,56.1085,56.1412,26340.0
2018-06-29 14:30:00,68.78,68.79,68.73,68.74,26274.0,56.1412,56.1493,56.1004,56.1085,26274.0
2018-06-29 14:35:00,68.74,68.76,68.7,68.73,59229.0,56.1085,56.1248,56.0759,56.1004,59229.0
2018-06-29 14:40:00,68.74,68.75,68.69,68.72,48255.0,56.1085,56.1167,56.0677,56.0922,48255.0
2018-06-29 14:45:00,68.73,68.79,68.72,68.73,16963.0,56.1004,56.1493,56.0922,56.1004,16963.0
2018-06-29 14:50:00,68.73,68.75,68.69,68.7,51113.0,56.1004,56.1167,56.0677,56.0759,51113.0
2018-06-29 14:55:00,68.7,68.73,68.68,68.73,53102.0,56.0759,56.1004,56.0595,56.1004,53102.0
2018-06-29 15:00:00,68.74,68.76,68.72,68.75,24070.0,56.1085,56.1248,56.0922,56.1167,24070.0
2018-06-29 15:05:00,68.75,68.75,68.7,68.7,25143.0,56.1167,56.1167,56.0759,56.0759,25143.0
2018-06-29 15:10:00,68.7,68.71,68.57,68.6,53498.0,56.0759,56.084,55.9698,55.9942,53498.0
2018-06-29 15:15:00,68.6,68.62,68.58,68.62,38971.0,55.9942,56.0106,55.9779,56.0106,38971.0
2018-06-29 15:20:00,68.61,68.62,68.54,68.59,43575.0,56.0024,56.0106,55.9453,55.9861,43575.0
2018-06-29 15:25:00,68.59,68.65,68.57,68.58,62514.0,55.9861,56.0351,55.9698,55.9779,62514.0
2018-06-29 15:30:00,68.58,68.58,68.51,68.53,54542.0,55.9779,55.9779,55.9208,55.9371,54542.0
2018-06-29 15:35:00,68.52,68.56,68.46,68.47,53719.0,55.9289,55.9616,55.88,55.8881,53719.0
2018-06-29 15:40:00,68.46,68.52,68.46,68.51,65383.0,55.88,55.9289,55.88,55.9208,65383.0
2018-06-29 15:45:00,68.51,68.52,68.42,68.42,116699.0,55.9208,55.9289,55.8473,55.8473,116699.0
2018-06-29 15:50:00,68.43,68.44,68.28,68.4,142820.0,55.8555,55.8636,55.733,55.831,142820.0
2018-06-29 15:55:00,68.41,68.46,68.34,68.36,320366.0,55.8392,55.88,55.782,55.7983,320366.0
2018-07-02 09:30:00,67.87,68.23,67.8,68.08,51827.0,55.3984,55.6922,55.3413,55.5698,51827.0
2018-07-02 09:35:00,68.19,68.45,68.15,68.43,23126.0,55.6596,55.8718,55.6269,55.8555,23126.0
2018-07-02 09:40:00,68.43,68.59,68.36,68.41,26736.0,55.8555,55.9861,55.7983,55.8392,26736.0
2018-07-02 09:45:00,68.43,68.65,68.43,68.52,58017.0,55.8555,56.0351,55.8555,55.9289,58017.0
2018-07-02 09:50:00,68.52,68.53,68.32,68.47,45763.0,55.9289,55.9371,55.7657,55.8881,45763.0
2018-07-02 09:55:00,68.46,68.48,68.23,68.47,27391.0,55.88,55.8963,55.6922,55.8881,27391.0
2018-07-02 10:00:00,68.44,68.59,68.4,68.43,19230.0,55.8636,55.9861,55.831,55.8555,19230.0
2018-07-02 10:05:00,68.44,68.5,68.36,68.41,37716.0,55.8636,55.9126,55.7983,55.8392,37716.0
2018-07-02 10:10:00,68.4,68.4,67.94,67.94,47560.0,55.831,55.831,55.4555,55.4555,47560.0
2018-07-02 10:15:00,67.94,67.97,67.84,67.95,58021.0,55.4555,55.48,55.3739,55.4637,58021.0
2018-07-02 10:20:00,67.96,68.05,67.91,67.94,15049.0,55.4719,55.5453,55.431,55.4555,15049.0
2018-07-02 10:25:00,67.96,68.06,67.9,68.01,34372.0,55.4719,55.5535,55.4229,55.5127,34372.0
2018-07-02 10:30:00,68.0,68.02,67.93,68.01,33628.0,55.5045,55.5208,55.4474,55.5127,33628.0
2018-07-02 10:35:00,68.02,68.07,67.92,67.99,16700.0,55.5208,55.5616,55.4392,55.4963,16700.0
2018-07-02 10:40:00,68.0,68.04,67.89,67.98,50241.0,55.5045,55.5372,55.4147,55.4882,50241.0
2018-07-02 10:45:00,67.98,68.02,67.9,67.93,31391.0,55.4882,55.5208,55.4229,55.4474,31391.0
2018-07-02 10:50:00,67.97,67.97,67.87,67.88,14829.0,55.48,55.48,55.3984,55.4066,14829.0
2018-07-02 10:55:00,67.87,67.95,67.87,67.92,13253.0,55.3984,55.4637,55.3984,55.4392,13253.0
2018-07-02 11:00:00,67.93,68.16,67.93,68.1,57389.0,55.4474,55.6351,55.4474,55.5861,57389.0
2018-07-02 11:05:00,68.1,68.11,67.94,67.94,37139.0,55.5861,55.5943,55.4555,55.4555,37139.0
2018-07-02 11:10:00,67.97,68.01,67.83,67.88,32634.0,55.48,55.5127,55.3657,55.4066,32634.0
2018-07-02 11:15:00,67.9,67.91,67.79,67.79,10222.0,55.4229,55.431,55.3331,55.3331,10222.0
2018-07-02 11:20:00,67.8,67.88,67.77,67.86,15276.0,55.3413,55.4066,55.3168,55.3902,15276.0
2018-07-02 11:25:00,67.87,67.9,67.83,67.85,17280.0,55.3984,55.4229,55.3657,55.3821,17280.0
2018-07-02 11:30:00,67.85,67.85,67.7,67.7,18935.0,55.3821,55.3821,55.2596,55.2596,18935.0
2018-07-02 11:35:00,67.7,67.76,67.69,67.74,9487.0,55.2596,55.3086,55.2515,55.2923,9487.0
2018-07-02 11:40:00,67.74,67.75,67.65,67.65,11864.0,55.2923,55.3004,55.2188,55.2188,11864.0
2018-07-02 11:45:00,67.66,67.75,67.65,67.65,14711.0,55.227,55.3004,55.2188,55.2188,14711.0
2018-07-02 11:50:00,67.65,67.87,67.64,67.87,13858.0,55.2188,55.3984,55.2107,55.3984,13858.0
2018-07-02 11:55:00,67.86,67.93,67.7,67.7,36644.0,55.3902,55.4474,55.2596,55.2596,36644.0
2018-07-02 12:00:00,67.68,67.7,67.61,67.63,26600.0,55.2433,55.2596,55.1862,55.2025,26600.0
2018-07-02 12:05:00,67.63,67.64,67.52,67.64,15869.0,55.2025,55.2107,55.1127,55.2107,15869.0
2018-07-02 12:10:00,67.64,67.7,67.64,67.67,9321.0,55.2107,55.2596,55.2107,55.2351,9321.0
2018-07-02 12:15:00,67.67,67.67,67.57,67.57,14651.0,55.2351,55.2351,55.1535,55.1535,14651.0
2018-07-02 12:20:00,67.56,67.63,67.55,67.59,8947.0,55.1454,55.2025,55.1372,55.1698,8947.0
2018-07-02 12:25:00,67.59,67.69,67.55,67.69,9437.0,55.1698,55.2515,55.1372,55.2515,9437.0
2018-07-02 12:30:00,67.69,67.69,67.63,67.63,8729.0,55.2515,55.2515,55.2025,55.2025,8729.0
2018-07-02 12:35:00,67.63,67.65,67.53,67.58,17728.0,55.2025,55.2188,55.1209,55.1617,17728.0
2018-07-02 12:40:00,67.59,67.65,67.55,67.64,10352.0,55.1698,55.2188,55.1372,55.2107,10352.0
2018-07-02 12:45:00,67.65,67.72,67.65,67.68,11688.0,55.2188,55.276,55.2188,55.2433,11688.0
2018-07-02 12:50:00,67.69,67.74,67.68,67.7,9512.0,55.2515,55.2923,55.2433,55.2596,9512.0
2018-07-02 12:55:00,67.69,67.73,67.67,67.67,7265.0,55.2515,55.2841,55.2351,55.2351,7265.0
2018-07-02 13:00:00,67.67,67.7,67.54,67.57,36153.0,55.2351,55.2596,55.129,55.1535,36153.0
2018-07-02 13:05:00,67.58,67.58,67.33,67.46,47220.0,55.1617,55.1617,54.9576,55.0637,47220.0
2018-07-02 13:10:00,67.47,67.48,67.34,67.35,31136.0,55.0719,55.0801,54.9658,54.9739,31136.0
2018-07-02 13:15:00,67.35,67.47,67.24,67.44,36669.0,54.9739,55.0719,54.8842,55.0474,36669.0
2018-07-02 13:20:00,67.45,67.49,67.42,67.45,16682.0,55.0556,55.0882,55.0311,55.0556,16682.0
2018-07-02 13:25:00,67.45,67.45,67.32,67.35,32891.0,55.0556,55.0556,54.9495,54.9739,32891.0
2018-07-02 13:30:00,67.35,67.46,67.32,67.42,39660.0,54.9739,55.0637,54.9495,55.0311,39660.0
2018-07-02 13:35:00,67.42,67.51,67.36,67.43,42617.0,55.0311,55.1045,54.9821,55.0392,42617.0
2018-07-02 13:40:00,67.42,67.6,67.42,67.6,11380.0,55.0311,55.178,55.0311,55.178,11380.0
2018-07-02 13:45:00,67.61,67.68,67.51,67.61,34068.0,55.1862,55.2433,55.1045,55.1862,34068.0
2018-07-02 13:50:00,67.61,67.69,67.6,67.62,22977.0,55.1862,55.2515,55.178,55.1943,22977.0
2018-07-02 13:55:00,67.63,67.67,67.56,67.61,23855.0,55.2025,55.2351,55.1454,55.1862,23855.0
2018-07-02 14:00:00,67.62,67.69,67.51,67.67,52288.0,55.1943,55.2515,55.1045,55.2351,52288.0
2018-07-02 14:05:00,67.68,67.82,67.68,67.76,21314.0,55.2433,55.3576,55.2433,55.3086,21314.0
2018-07-02 14:10:00,67.76,67.84,67.73,67.83,27691.0,55.3086,55.3739,55.2841,55.3657,27691.0
2018-07-02 14:15:00,67.83,67.93,67.74,67.92,32154.0,55.3657,55.4474,55.2923,55.4392,32154.0
2018-07-02 14:20:00,67.92,67.96,67.89,67.9,28316.0,55.4392,55.4719,55.4147,55.4229,28316.0
2018-07-02 14:25:00,67.9,67.94,67.86,67.9,24869.0,55.4229,55.4555,55.3902,55.4229,24869.0
2018-07-02 14:30:00,67.91,67.97,67.77,67.83,68571.0,55.431,55.48,55.3168,55.3657,68571.0
2018-07-02 14:35:00,67.83,67.88,67.77,67.79,26335.0,55.3657,55.4066,55.3168,55.3331,26335.0
2018-07-02 14:40:00,67.8,67.82,67.75,67.76,17514.0,55.3413,55.3576,55.3004,55.3086,17514.0
2018-07-02 14:45:00,67.74,67.77,67.7,67.72,16996.0,55.2923,55.3168,55.2596,55.276,16996.0
2018-07-02 14:50:00,67.73,67.76,67.51,67.53,40842.0,55.2841,55.3086,55.1045,55.1209,40842.0
2018-07-02 14:55:00,67.54,67.66,67.54,67.66,22646.0,55.129,55.227,55.129,55.227,22646.0
2018-07-02 15:00:00,67.66,67.68,67.62,67.63,23935.0,55.227,55.2433,55.1943,55.2025,23935.0
2018-07-02 15:05:00,67.64,67.68,67.63,67.67,13198.0,55.2107,55.2433,55.2025,55.2351,13198.0
2018-07-02 15:10:00,67.67,67.72,67.65,67.69,15222.0,55.2351,55.276,55.2188,55.2515,15222.0
2018-07-02 15:15:00,67.7,67.73,67.54,67.68,29716.0,55.2596,55.2841,55.129,55.2433,29716.0
2018-07-02 15:20:00,67.69,67.76,67.68,67.75,22524.0,55.2515,55.3086,55.2433,55.3004,22524.0
2018-07-02 15:25:00,67.75,67.78,67.7,67.78,20365.0,55.3004,55.3249,55.2596,55.3249,20365.0
2018-07-02 15:30:00,67.77,67.8,67.73,67.76,33993.0,55.3168,55.3413,55.2841,55.3086,33993.0
2018-07-02 15:35:00,67.76,67.83,67.73,67.83,31594.0,55.3086,55.3657,55.2841,55.3657,31594.0
2018-07-02 15:40:00,67.82,67.86,67.78,67.84,36964.0,55.3576,55.3902,55.3249,55.3739,36964.0
2018-07-02 15:45:00,67.85,67.92,67.64,67.81,131067.0,55.3821,55.4392,55.2107,55.3494,131067.0
2018-07-02 15:50:00,67.81,67.98,67.81,67.96,107391.0,55.3494,55.4882,55.3494,55.4719,107391.0
2018-07-02 15:55:00,67.97,68.05,67.96,68.03,188729.0,55.48,55.5453,55.4719,55.529,188729.0
2018-07-03 09:30:00,68.18,68.42,68.07,68.39,39235.0,55.6514,55.8473,55.5616,55.8228,39235.0
2018-07-03 09:35:00,68.35,68.42,67.98,68.03,13434.0,55.7902,55.8473,55.4882,55.529,13434.0
2018-07-03 09:40:00,68.01,68.2,67.93,68.17,17812.0,55.5127,55.6678,55.4474,55.6433,17812.0
2018-07-03 09:45:00,68.18,68.51,68.18,68.46,25390.0,55.6514,55.9208,55.6514,55.88,25390.0
2018-07-03 09:50:00,68.46,68.61,68.4,68.52,14584.0,55.88,56.0024,55.831,55.9289,14584.0
2018-07-03 09:55:00,68.59,68.64,68.48,68.6,12981.0,55.9861,56.0269,55.8963,55.9942,12981.0
2018-07-03 10:00:00,68.63,68.73,68.61,68.73,14379.0,56.0187,56.1004,56.0024,56.1004,14379.0
2018-07-03 10:05:00,68.74,68.84,68.6,68.6,23116.0,56.1085,56.1901,55.9942,55.9942,23116.0
2018-07-03 10:10:00,68.64,68.67,68.36,68.55,43566.0,56.0269,56.0514,55.7983,55.9534,43566.0
2018-07-03 10:15:00,68.55,68.56,68.45,68.52,16119.0,55.9534,55.9616,55.8718,55.9289,16119.0
2018-07-03 10:20:00,68.52,68.52,68.39,68.39,17070.0,55.9289,55.9289,55.8228,55.8228,17070.0
2018-07-03 10:25:00,68.39,68.45,68.35,68.41,17344.0,55.8228,55.8718,55.7902,55.8392,17344.0
2018-07-03 10:30:00,68.41,68.65,68.39,68.62,19344.0,55.8392,56.0351,55.8228,56.0106,19344.0
2018-07-03 10:35:00,68.63,68.64,68.56,68.61,7950.0,56.0187,56.0269,55.9616,56.0024,7950.0
2018-07-03 10:40:00,68.61,68.61,68.52,68.53,32506.0,56.0024,56.0024,55.9289,55.9371,32506.0
2018-07-03 10:45:00,68.52,68.53,68.27,68.3,36043.0,55.9289,55.9371,55.7249,55.7494,36043.0
2018-07-03 10:50:00,68.3,68.37,68.23,68.23,39403.0,55.7494,55.8065,55.6922,55.6922,39403.0
2018-07-03 10:55:00,68.25,68.27,68.14,68.16,22552.0,55.7086,55.7249,55.6188,55.6351,22552.0
2018-07-03 11:00:00,68.17,68.18,68.11,68.11,34561.0,55.6433,55.6514,55.5943,55.5943,34561.0
2018-07-03 11:05:00,68.11,68.11,68.01,68.04,28886.0,55.5943,55.5943,55.5127,55.5372,28886.0
2018-07-03 11:10:00,68.04,68.04,67.91,67.97,18761.0,55.5372,55.5372,55.431,55.48,18761.0
2018-07-03 11:15:00,67.96,68.04,67.94,67.96,21957.0,55.4719,55.5372,55.4555,55.4719,21957.0
2018-07-03 11:20:00,67.96,68.03,67.96,67.98,21135.0,55.4719,55.529,55.4719,55.4882,21135.0
2018-07-03 11:25:00,67.98,68.04,67.96,67.98,16005.0,55.4882,55.5372,55.4719,55.4882,16005.0
2018-07-03 11:30:00,67.98,68.03,67.96,68.0,19677.0,55.4882,55.529,55.4719,55.5045,19677.0
2018-07-03 11:35:00,68.01,68.02,67.94,67.96,27644.0,55.5127,55.5208,55.4555,55.4719,27644.0
2018-07-03 11:40:00,67.96,67.97,67.9,67.91,24978.0,55.4719,55.48,55.4229,55.431,24978.0
2018-07-03 11:45:00,67.92,67.93,67.88,67.89,42976.0,55.4392,55.4474,55.4066,55.4147,42976.0
2018-07-03 11:50:00,67.88,67.9,67.76,67.82,31842.0,55.4066,55.4229,55.3086,55.3576,31842.0
2018-07-03 11:55:00,67.85,67.94,67.84,67.93,19384.0,55.3821,55.4555,55.3739,55.4474,19384.0
2018-07-03 12:00:00,67.93,68.0,67.91,67.95,25526.0,55.4474,55.5045,55.431,55.4637,25526.0
2018-07-03 12:05:00,67.96,67.99,67.68,67.68,83140.0,55.4719,55.4963,55.2433,55.2433,83140.0
2018-07-03 12:10:00,67.69,67.75,67.62,67.66,37176.0,55.2515,55.3004,55.1943,55.227,37176.0
2018-07-03 12:15:00,67.67,67.74,67.65,67.74,27689.0,55.2351,55.2923,55.2188,55.2923,27689.0
2018-07-03 12:20:00,67.74,67.79,67.72,67.77,26800.0,55.2923,55.3331,55.276,55.3168,26800.0
2018-07-03 12:25:00,67.77,67.77,67.69,67.72,21322.0,55.3168,55.3168,55.2515,55.276,21322.0
2018-07-03 12:30:00,67.72,67.86,67.72,67.81,30122.0,55.276,55.3902,55.276,55.3494,30122.0
2018-07-03 12:35:00,67.8,67.83,67.74,67.74,33201.0,55.3413,55.3657,55.2923,55.2923,33201.0
2018-07-03 12:40:00,67.74,67.74,67.67,67.73,26874.0,55.2923,55.2923,55.2351,55.2841,26874.0
2018-07-03 12:45:00,67.73,67.83,67.72,67.78,47643.0,55.2841,55.3657,55.276,55.3249,47643.0
2018-07-03 12:50:00,67.76,67.78,67.68,67.78,59931.0,55.3086,55.3249,55.2433,55.3249,59931.0
2018-07-03 12:55:00,67.77,67.79,67.74,67.77,96523.0,55.3168,55.3331,55.2923,55.3168,96523.0
2018-07-05 09:30:00,67.74,67.99,67.67,67.91,61977.0,55.2923,55.4963,55.2351,55.431,61977.0
2018-07-05 09:35:00,67.95,68.05,67.86,68.05,10097.0,55.4637,55.5453,55.3902,55.5453,10097.0
2018-07-05 09:40:00,68.07,68.07,67.73,67.88,11365.0,55.5616,55.5616,55.2841,55.4066,11365.0
2018-07-05 09:45:00,67.9,68.0,67.81,67.92,15894.0,55.4229,55.5045,55.3494,55.4392,15894.0
2018-07-05 09:50:00,67.97,68.04,67.89,68.03,10096.0,55.48,55.5372,55.4147,55.529,10096.0
2018-07-05 09:55:00,68.04,68.27,68.04,68.17,70575.0,55.5372,55.7249,55.5372,55.6433,70575.0
2018-07-05 10:00:00,68.19,68.31,68.11,68.17,27467.0,55.6596,55.7575,55.5943,55.6433,27467.0
2018-07-05 10:05:00,68.16,68.42,68.15,68.42,19861.0,55.6351,55.8473,55.6269,55.8473,19861.0
2018-07-05 10:10:00,68.42,68.43,68.19,68.2,24461.0,55.8473,55.8555,55.6596,55.6678,24461.0
2018-07-05 10:15:00,68.2,68.23,68.05,68.07,20409.0,55.6678,55.6922,55.5453,55.5616,20409.0
2018-07-05 10:20:00,68.07,68.16,68.04,68.14,16076.0,55.5616,55.6351,55.5372,55.6188,16076.0
2018-07-05 10:25:00,68.14,68.2,68.13,68.17,13827.0,55.6188,55.6678,55.6106,55.6433,13827.0
2018-07-05 10:30:00,68.17,68.17,68.1,68.17,12406.0,55.6433,55.6433,55.5861,55.6433,12406.0
2018-07-05 10:35:00,68.18,68.19,68.09,68.13,17165.0,55.6514,55.6596,55.578,55.6106,17165.0
2018-07-05 10:40:00,68.14,68.29,68.13,68.28,16659.0,55.6188,55.7412,55.6106,55.733,16659.0
2018-07-05 10:45:00,68.29,68.38,68.2,68.3,44695.0,55.7412,55.8147,55.6678,55.7494,44695.0
2018-07-05 10:50:00,68.29,68.42,68.28,68.36,22913.0,55.7412,55.8473,55.733,55.7983,22913.0
2018-07-05 10:55:00,68.34,68.5,68.31,68.46,16906.0,55.782,55.9126,55.7575,55.88,16906.0
2018-07-05 11:00:00,68.45,68.6,68.41,68.5,17623.0,55.8718,55.9942,55.8392,55.9126,17623.0
2018-07-05 11:05:00,68.5,68.54,68.45,68.53,17279.0,55.9126,55.9453,55.8718,55.9371,17279.0
2018-07-05 11:10:00,68.53,68.6,68.53,68.59,17886.0,55.9371,55.9942,55.9371,55.9861,17886.0
2018-07-05 11:15:00,68.59,68.62,68.57,68.62,15690.0,55.9861,56.0106,55.9698,56.0106,15690.0
2018-07-05 11:20:00,68.64,68.65,68.59,68.6,14258.0,56.0269,56.0351,55.9861,55.9942,14258.0
2018-07-05 11:25:00,68.59,68.7,68.59,68.67,15672.0,55.9861,56.0759,55.9861,56.0514,15672.0
2018-07-05 11:30:00,68.68,68.71,68.64,68.71,12124.0,56.0595,56.084,56.0269,56.084,12124.0
2018-07-05 11:35:00,68.71,68.72,68.64,68.68,11669.0,56.084,56.0922,56.0269,56.0595,11669.0
2018-07-05 11:40:00,68.69,68.69,68.59,68.61,19166.0,56.0677,56.0677,55.9861,56.0024,19166.0
2018-07-05 11:45:00,68.62,68.67,68.58,68.59,18923.0,56.0106,56.0514,55.9779,55.9861,18923.0
2018-07-05 11:50:00,68.59,68.66,68.58,68.66,15258.0,55.9861,56.0432,55.9779,56.0432,15258.0
2018-07-05 11:55:00,68.65,68.65,68.59,68.62,12166.0,56.0351,56.0351,55.9861,56.0106,12166.0
2018-07-05 12:00:00,68.61,68.65,68.59,68.63,23805.0,56.0024,56.0351,55.9861,56.0187,23805.0
2018-07-05 12:05:00,68.64,68.74,68.64,68.72,12485.0,56.0269,56.1085,56.0269,56.0922,12485.0
2018-07-05 12:10:00,68.71,68.8,68.69,68.78,14009.0,56.084,56.1575,56.0677,56.1412,14009.0
2018-07-05 12:15:00,68.77,68.8,68.74,68.74,10887.0,56.133,56.1575,56.1085,56.1085,10887.0
2018-07-05 12:20:00,68.73,68.76,68.72,68.75,11337.0,56.1004,56.1248,56.0922,56.1167,11337.0
2018-07-05 12:25:00,68.76,68.78,68.75,68.77,8652.0,56.1248,56.1412,56.1167,56.133,8652.0
2018-07-05 12:30:00,68.78,68.78,68.74,68.77,11461.0,56.1412,56.1412,56.1085,56.133,11461.0
2018-07-05 12:35:00,68.76,68.76,68.6,68.6,22901.0,56.1248,56.1248,55.9942,55.9942,22901.0
2018-07-05 12:40:00,68.6,68.66,68.58,68.64,16279.0,55.9942,56.0432,55.9779,56.0269,16279.0
2018-07-05 12:45:00,68.63,68.67,68.62,68.64,7770.0,56.0187,56.0514,56.0106,56.0269,7770.0
2018-07-05 12:50:00,68.63,68.69,68.63,68.66,14329.0,56.0187,56.0677,56.0187,56.0432,14329.0
2018-07-05 12:55:00,68.67,68.73,68.67,68.71,8717.0,56.0514,56.1004,56.0514,56.084,8717.0
2018-07-05 13:00:00,68.71,68.8,68.71,68.78,14951.0,56.084,56.1575,56.084,56.1412,14951.0
2018-07-05 13:05:00,68.79,68.8,68.75,68.8,12496.0,56.1493,56.1575,56.1167,56.1575,12496.0
2018-07-05 13:10:00,68.8,68.81,68.78,68.78,5351.0,56.1575,56.1657,56.1412,56.1412,5351.0
2018-07-05 13:15:00,68.79,68.79,68.76,68.78,10101.0,56.1493,56.1493,56.1248,56.1412,10101.0
2018-07-05 13:20:00,68.78,68.79,68.75,68.77,11161.0,56.1412,56.1493,56.1167,56.133,11161.0
2018-07-05 13:25:00,68.78,68.79,68.77,68.78,7008.0,56.1412,56.1493,56.133,56.1412,7008.0
2018-07-05 13:30:00,68.78,68.82,68.78,68.78,9623.0,56.1412,56.1738,56.1412,56.1412,9623.0
2018-07-05 13:35:00,68.78,68.79,68.76,68.77,7550.0,56.1412,56.1493,56.1248,56.133,7550.0
2018-07-05 13:40:00,68.77,68.78,68.76,68.77,14454.0,56.133,56.1412,56.1248,56.133,14454.0
2018-07-05 13:45:00,68.77,68.78,68.74,68.75,11746.0,56.133,56.1412,56.1085,56.1167,11746.0
2018-07-05 13:50:00,68.75,68.77,68.71,68.75,11150.0,56.1167,56.133,56.084,56.1167,11150.0
2018-07-05 13:55:00,68.76,68.78,68.74,68.77,7074.0,56.1248,56.1412,56.1085,56.133,7074.0
2018-07-05 14:00:00,68.78,68.96,68.78,68.83,29905.0,56.1412,56.2881,56.1412,56.182,29905.0
2018-07-05 14:05:00,68.82,68.85,68.77,68.78,13831.0,56.1738,56.1983,56.133,56.1412,13831.0
2018-07-05 14:10:00,68.78,68.83,68.73,68.73,16068.0,56.1412,56.182,56.1004,56.1004,16068.0
2018-07-05 14:15:00,68.72,68.8,68.7,68.8,13650.0,56.0922,56.1575,56.0759,56.1575,13650.0
2018-07-05 14:20:00,68.8,68.84,68.78,68.84,14998.0,56.1575,56.1901,56.1412,56.1901,14998.0
2018-07-05 14:25:00,68.84,68.92,68.84,68.91,20624.0,56.1901,56.2554,56.1901,56.2473,20624.0
2018-07-05 14:30:00,68.91,68.99,68.9,68.97,17772.0,56.2473,56.3126,56.2391,56.2963,17772.0
2018-07-05 14:35:00,68.97,68.99,68.9,68.92,12455.0,56.2963,56.3126,56.2391,56.2554,12455.0
2018-07-05 14:40:00,68.92,68.93,68.87,68.92,19512.0,56.2554,56.2636,56.2146,56.2554,19512.0
2018-07-05 14:45:00,68.92,69.02,68.92,68.98,37932.0,56.2554,56.3371,56.2554,56.3044,37932.0
2018-07-05 14:50:00,68.98,69.04,68.95,68.97,84208.0,56.3044,56.3534,56.2799,56.2963,84208.0
2018-07-05 14:55:00,68.98,69.05,68.97,69.05,18667.0,56.3044,56.3616,56.2963,56.3616,18667.0
2018-07-05 15:00:00,69.03,69.11,69.02,69.07,25360.0,56.3452,56.4105,56.3371,56.3779,25360.0
2018-07-05 15:05:00,69.08,69.11,69.01,69.02,12558.0,56.386,56.4105,56.3289,56.3371,12558.0
2018-07-05 15:10:00,69.03,69.03,68.99,69.01,14864.0,56.3452,56.3452,56.3126,56.3289,14864.0
2018-07-05 15:15:00,69.0,69.03,68.99,69.02,14002.0,56.3207,56.3452,56.3126,56.3371,14002.0
2018-07-05 15:20:00,69.02,69.03,68.98,69.01,11832.0,56.3371,56.3452,56.3044,56.3289,11832.0
2018-07-05 15:25:00,69.0,69.01,68.94,68.95,24024.0,56.3207,56.3289,56.2718,56.2799,24024.0
2018-07-05 15:30:00,68.95,68.96,68.91,68.94,43279.0,56.2799,56.2881,56.2473,56.2718,43279.0
2018-07-05 15:35:00,68.94,68.96,68.85,68.92,89305.0,56.2718,56.2881,56.1983,56.2554,89305.0
2018-07-05 15:40:00,68.93,69.01,68.92,68.99,43473.0,56.2636,56.3289,56.2554,56.3126,43473.0
2018-07-05 15:45:00,68.99,69.03,68.98,69.01,50366.0,56.3126,56.3452,56.3044,56.3289,50366.0
2018-07-05 15:50:00,69.01,69.14,69.0,69.11,154536.0,56.3289,56.435,56.3207,56.4105,154536.0
2018-07-05 15:55:00,69.11,69.13,69.02,69.07,155187.0,56.4105,56.4269,56.3371,56.3779,155187.0
2018-07-06 09:30:00,69.0,69.14,68.97,69.01,28860.0,56.3207,56.435,56.2963,56.3289,28860.0
2018-07-06 09:35:00,69.05,69.12,69.01,69.08,4255.0,56.3616,56.4187,56.3289,56.386,4255.0
2018-07-06 09:40:00,69.14,69.22,69.08,69.19,9291.0,56.435,56.5003,56.386,56.4758,9291.0
2018-07-06 09:45:00,69.15,69.22,69.06,69.09,18477.0,56.4432,56.5003,56.3697,56.3942,18477.0
2018-07-06 09:50:00,69.08,69.15,69.05,69.09,8510.0,56.386,56.4432,56.3616,56.3942,8510.0
2018-07-06 09:55:00,69.09,69.1,68.98,69.07,12266.0,56.3942,56.4024,56.3044,56.3779,12266.0
2018-07-06 10:00:00,69.09,69.17,69.09,69.14,8057.0,56.3942,56.4595,56.3942,56.435,8057.0
2018-07-06 10:05:00,69.13,69.22,69.05,69.22,8177.0,56.4269,56.5003,56.3616,56.5003,8177.0
2018-07-06 10:10:00,69.25,69.37,69.25,69.29,17461.0,56.5248,56.6228,56.5248,56.5575,17461.0
2018-07-06 10:15:00,69.29,69.33,69.28,69.3,11539.0,56.5575,56.5901,56.5493,56.5656,11539.0
2018-07-06 10:20:00,69.29,69.3,69.2,69.25,10699.0,56.5575,56.5656,56.484,56.5248,10699.0
2018-07-06 10:25:00,69.25,69.36,69.22,69.31,12014.0,56.5248,56.6146,56.5003,56.5738,12014.0
2018-07-06 10:30:00,69.32,69.35,69.28,69.31,9267.0,56.5819,56.6064,56.5493,56.5738,9267.0
2018-07-06 10:35:00,69.3,69.34,69.26,69.32,16350.0,56.5656,56.5983,56.533,56.5819,16350.0
2018-07-06 10:40:00,69.33,69.48,69.33,69.48,16464.0,56.5901,56.7125,56.5901,56.7125,16464.0
2018-07-06 10:45:00,69.47,69.47,69.39,69.39,20237.0,56.7044,56.7044,56.6391,56.6391,20237.0
2018-07-06 10:50:00,69.39,69.4,69.32,69.37,9647.0,56.6391,56.6472,56.5819,56.6228,9647.0
2018-07-06 10:55:00,69.37,69.46,69.37,69.44,14480.0,56.6228,56.6962,56.6228,56.6799,14480.0
2018-07-06 11:00:00,69.45,69.53,69.45,69.47,14784.0,56.6881,56.7534,56.6881,56.7044,14784.0
2018-07-06 11:05:00,69.47,69.65,69.43,69.63,12933.0,56.7044,56.8513,56.6717,56.835,12933.0
2018-07-06 11:10:00,69.61,69.62,69.49,69.52,11531.0,56.8187,56.8268,56.7207,56.7452,11531.0
2018-07-06 11:15:00,69.51,69.55,69.47,69.52,11978.0,56.737,56.7697,56.7044,56.7452,11978.0
2018-07-06 11:20:00,69.5,69.53,69.46,69.49,16478.0,56.7289,56.7534,56.6962,56.7207,16478.0
2018-07-06 11:25:00,69.49,69.53,69.48,69.48,12571.0,56.7207,56.7534,56.7125,56.7125,12571.0
2018-07-06 11:30:00,69.48,69.49,69.42,69.45,25880.0,56.7125,56.7207,56.6636,56.6881,25880.0
2018-07-06 11:35:00,69.44,69.53,69.38,69.53,19682.0,56.6799,56.7534,56.6309,56.7534,19682.0
2018-07-06 11:40:00,69.51,69.51,69.45,69.48,10314.0,56.737,56.737,56.6881,56.7125,10314.0
2018-07-06 11:45:00,69.48,69.51,69.46,69.47,12330.0,56.7125,56.737,56.6962,56.7044,12330.0
2018-07-06 11:50:00,69.46,69.46,69.36,69.41,16206.0,56.6962,56.6962,56.6146,56.6554,16206.0
2018-07-06 11:55:00,69.42,69.6,69.42,69.6,25311.0,56.6636,56.8105,56.6636,56.8105,25311.0
2018-07-06 12:00:00,69.61,69.67,69.61,69.66,16864.0,56.8187,56.8676,56.8187,56.8595,16864.0
2018-07-06 12:05:00,69.66,69.67,69.58,69.62,25246.0,56.8595,56.8676,56.7942,56.8268,25246.0
2018-07-06 12:10:00,69.63,69.65,69.54,69.62,16521.0,56.835,56.8513,56.7615,56.8268,16521.0
2018-07-06 12:15:00,69.61,69.61,69.5,69.51,19977.0,56.8187,56.8187,56.7289,56.737,19977.0
2018-07-06 12:20:00,69.5,69.58,69.5,69.55,17386.0,56.7289,56.7942,56.7289,56.7697,17386.0
2018-07-06 12:25:00,69.55,69.6,69.53,69.58,13907.0,56.7697,56.8105,56.7534,56.7942,13907.0
2018-07-06 12:30:00,69.57,69.6,69.51,69.54,15323.0,56.786,56.8105,56.737,56.7615,15323.0
2018-07-06 12:35:00,69.54,69.58,69.52,69.58,14722.0,56.7615,56.7942,56.7452,56.7942,14722.0
2018-07-06 12:40:00,69.57,69.59,69.41,69.42,42728.0,56.786,56.8023,56.6554,56.6636,42728.0
2018-07-06 12:45:00,69.42,69.5,69.38,69.5,26434.0,56.6636,56.7289,56.6309,56.7289,26434.0
2018-07-06 12:50:00,69.49,69.5,69.44,69.45,17233.0,56.7207,56.7289,56.6799,56.6881,17233.0
2018-07-06 12:55:00,69.44,69.49,69.42,69.47,23344.0,56.6799,56.7207,56.6636,56.7044,23344.0
2018-07-06 13:00:00,69.47,69.57,69.47,69.55,22263.0,56.7044,56.786,56.7044,56.7697,22263.0
2018-07-06 13:05:00,69.55,69.56,69.52,69.53,9138.0,56.7697,56.7778,56.7452,56.7534,9138.0
2018-07-06 13:10:00,69.53,69.6,69.52,69.58,19176.0,56.7534,56.8105,56.7452,56.7942,19176.0
2018-07-06 13:15:00,69.58,69.58,69.52,69.53,18434.0,56.7942,56.7942,56.7452,56.7534,18434.0
2018-07-06 13:20:00,69.53,69.61,69.49,69.58,24648.0,56.7534,56.8187,56.7207,56.7942,24648.0
2018-07-06 13:25:00,69.57,69.65,69.57,69.64,13731.0,56.786,56.8513,56.786,56.8431,13731.0
2018-07-06 13:30:00,69.64,69.68,69.62,69.63,9434.0,56.8431,56.8758,56.8268,56.835,9434.0
2018-07-06 13:35:00,69.62,69.71,69.62,69.71,14714.0,56.8268,56.9003,56.8268,56.9003,14714.0
2018-07-06 13:40:00,69.7,69.71,69.56,69.56,28815.0,56.8921,56.9003,56.7778,56.7778,28815.0
2018-07-06 13:45:00,69.56,69.61,69.53,69.58,17106.0,56.7778,56.8187,56.7534,56.7942,17106.0
2018-07-06 13:50:00,69.56,69.6,69.54,69.59,13341.0,56.7778,56.8105,56.7615,56.8023,13341.0
2018-07-06 13:55:00,69.57,69.59,69.55,69.58,11084.0,56.786,56.8023,56.7697,56.7942,11084.0
2018-07-06 14:00:00,69.58,69.65,69.57,69.6,19320.0,56.7942,56.8513,56.786,56.8105,19320.0
2018-07-06 14:05:00,69.59,69.6,69.54,69.57,20193.0,56.8023,56.8105,56.7615,56.786,20193.0
2018-07-06 14:10:00,69.57,69.58,69.56,69.57,8817.0,56.786,56.7942,56.7778,56.786,8817.0
2018-07-06 14:15:00,69.57,69.63,69.56,69.58,21099.0,56.786,56.835,56.7778,56.7942,21099.0
2018-07-06 14:20:00,69.58,69.6,69.53,69.53,24145.0,56.7942,56.8105,56.7534,56.7534,24145.0
2018-07-06 14:25:00,69.53,69.56,69.52,69.53,14582.0,56.7534,56.7778,56.7452,56.7534,14582.0
2018-07-06 14:30:00,69.53,69.58,69.47,69.48,26626.0,56.7534,56.7942,56.7044,56.7125,26626.0
2018-07-06 14:35:00,69.47,69.55,69.47,69.52,20321.0,56.7044,56.7697,56.7044,56.7452,20321.0
2018-07-06 14:40:00,69.51,69.57,69.51,69.56,15653.0,56.737,56.786,56.737,56.7778,15653.0
2018-07-06 14:45:00,69.56,69.58,69.51,69.55,48368.0,56.7778,56.7942,56.737,56.7697,48368.0
2018-07-06 14:50:00,69.55,69.58,69.54,69.57,19551.0,56.7697,56.7942,56.7615,56.786,19551.0
2018-07-06 14:55:00,69.57,69.6,69.57,69.59,31046.0,56.786,56.8105,56.786,56.8023,31046.0
2018-07-06 15:00:00,69.58,69.6,69.56,69.6,18654.0,56.7942,56.8105,56.7778,56.8105,18654.0
2018-07-06 15:05:00,69.6,69.6,69.57,69.59,30160.0,56.8105,56.8105,56.786,56.8023,30160.0
2018-07-06 15:10:00,69.59,69.6,69.56,69.6,30984.0,56.8023,56.8105,56.7778,56.8105,30984.0
2018-07-06 15:15:00,69.59,69.6,69.53,69.59,22347.0,56.8023,56.8105,56.7534,56.8023,22347.0
2018-07-06 15:20:00,69.59,69.61,69.55,69.56,36121.0,56.8023,56.8187,56.7697,56.7778,36121.0
2018-07-06 15:25:00,69.55,69.61,69.55,69.59,27268.0,56.7697,56.8187,56.7697,56.8023,27268.0
2018-07-06 15:30:00,69.59,69.62,69.58,69.61,39254.0,56.8023,56.8268,56.7942,56.8187,39254.0
2018-07-06 15:35:00,69.62,69.62,69.55,69.56,29232.0,56.8268,56.8268,56.7697,56.7778,29232.0
2018-07-06 15:40:00,69.57,69.57,69.54,69.55,42508.0,56.786,56.786,56.7615,56.7697,42508.0
2018-07-06 15:45:00,69.56,69.56,69.49,69.52,64033.0,56.7778,56.7778,56.7207,56.7452,64033.0
2018-07-06 15:50:00,69.52,69.67,69.51,69.67,152575.0,56.7452,56.8676,56.737,56.8676,152575.0
2018-07-06 15:55:00,69.67,69.84,69.66,69.8,339713.0,56.8676,57.0064,56.8595,56.9737,339713.0
2018-07-09 09:30:00,70.33,70.33,69.88,70.15,127901.0,57.4063,57.4063,57.039,57.2594,127901.0
2018-07-09 09:35:00,70.15,70.3,70.05,70.26,19670.0,57.2594,57.3819,57.1778,57.3492,19670.0
2018-07-09 09:40:00,70.26,70.32,70.17,70.31,15685.0,57.3492,57.3982,57.2757,57.39,15685.0
2018-07-09 09:45:00,70.31,70.31,70.09,70.15,35053.0,57.39,57.39,57.2104,57.2594,35053.0
2018-07-09 09:50:00,70.15,70.17,70.03,70.1,15980.0,57.2594,57.2757,57.1615,57.2186,15980.0
2018-07-09 09:55:00,70.11,70.26,70.11,70.2,10754.0,57.2268,57.3492,57.2268,57.3002,10754.0
2018-07-09 10:00:00,70.19,70.19,70.08,70.1,22692.0,57.2921,57.2921,57.2023,57.2186,22692.0
2018-07-09 10:05:00,70.11,70.11,69.94,69.98,18396.0,57.2268,57.2268,57.088,57.1207,18396.0
2018-07-09 10:10:00,69.98,69.98,69.69,69.75,49657.0,57.1207,57.1207,56.884,56.9329,49657.0
2018-07-09 10:15:00,69.75,69.81,69.75,69.77,34466.0,56.9329,56.9819,56.9329,56.9493,34466.0
2018-07-09 10:20:00,69.77,69.81,69.76,69.76,11331.0,56.9493,56.9819,56.9411,56.9411,11331.0
2018-07-09 10:25:00,69.77,69.81,69.68,69.68,35246.0,56.9493,56.9819,56.8758,56.8758,35246.0
2018-07-09 10:30:00,69.66,69.73,69.66,69.69,25944.0,56.8595,56.9166,56.8595,56.884,25944.0
2018-07-09 10:35:00,69.68,69.84,69.67,69.83,12783.0,56.8758,57.0064,56.8676,56.9982,12783.0
2018-07-09 10:40:00,69.84,69.84,69.7,69.7,20080.0,57.0064,57.0064,56.8921,56.8921,20080.0
2018-07-09 10:45:00,69.71,69.79,69.7,69.77,19611.0,56.9003,56.9656,56.8921,56.9493,19611.0
2018-07-09 10:50:00,69.79,69.84,69.69,69.71,28572.0,56.9656,57.0064,56.884,56.9003,28572.0
2018-07-09 10:55:00,69.71,69.76,69.66,69.74,11702.0,56.9003,56.9411,56.8595,56.9248,11702.0
2018-07-09 11:00:00,69.74,69.75,69.7,69.71,7806.0,56.9248,56.9329,56.8921,56.9003,7806.0
2018-07-09 11:05:00,69.72,69.72,69.66,69.7,9265.0,56.9084,56.9084,56.8595,56.8921,9265.0
2018-07-09 11:10:00,69.71,69.72,69.68,69.72,11839.0,56.9003,56.9084,56.8758,56.9084,11839.0
2018-07-09 11:15:00,69.72,69.74,69.69,69.72,8945.0,56.9084,56.9248,56.884,56.9084,8945.0
2018-07-09 11:20:00,69.7,69.73,69.68,69.7,12688.0,56.8921,56.9166,56.8758,56.8921,12688.0
2018-07-09 11:25:00,69.7,69.75,69.69,69.73,11180.0,56.8921,56.9329,56.884,56.9166,11180.0
2018-07-09 11:30:00,69.71,69.72,69.68,69.71,10406.0,56.9003,56.9084,56.8758,56.9003,10406.0
2018-07-09 11:35:00,69.7,69.8,69.7,69.79,22880.0,56.8921,56.9737,56.8921,56.9656,22880.0
2018-07-09 11:40:00,69.78,69.79,69.74,69.74,13125.0,56.9574,56.9656,56.9248,56.9248,13125.0
2018-07-09 11:45:00,69.75,69.76,69.71,69.73,18146.0,56.9329,56.9411,56.9003,56.9166,18146.0
2018-07-09 11:50:00,69.73,69.73,69.68,69.68,6805.0,56.9166,56.9166,56.8758,56.8758,6805.0
2018-07-09 11:55:00,69.69,69.76,69.65,69.76,30062.0,56.884,56.9411,56.8513,56.9411,30062.0
2018-07-09 12:00:00,69.75,69.82,69.75,69.8,9436.0,56.9329,56.9901,56.9329,56.9737,9436.0
2018-07-09 12:05:00,69.8,69.99,69.8,69.97,36263.0,56.9737,57.1288,56.9737,57.1125,36263.0
2018-07-09 12:10:00,69.95,69.99,69.94,69.98,17475.0,57.0962,57.1288,57.088,57.1207,17475.0
2018-07-09 12:15:00,69.99,70.0,69.96,69.97,13113.0,57.1288,57.137,57.1043,57.1125,13113.0
2018-07-09 12:20:00,69.97,70.0,69.96,69.99,10324.0,57.1125,57.137,57.1043,57.1288,10324.0
2018-07-09 12:25:00,69.98,69.99,69.88,69.89,9047.0,57.1207,57.1288,57.039,57.0472,9047.0
2018-07-09 12:30:00,69.9,69.94,69.85,69.92,13625.0,57.0554,57.088,57.0146,57.0717,13625.0
2018-07-09 12:35:00,69.92,69.99,69.91,69.99,17251.0,57.0717,57.1288,57.0635,57.1288,17251.0
2018-07-09 12:40:00,69.99,70.0,69.97,70.0,40578.0,57.1288,57.137,57.1125,57.137,40578.0
2018-07-09 12:45:00,69.99,70.0,69.84,69.84,12027.0,57.1288,57.137,57.0064,57.0064,12027.0
2018-07-09 12:50:00,69.83,69.86,69.81,69.81,11756.0,56.9982,57.0227,56.9819,56.9819,11756.0
2018-07-09 12:55:00,69.81,69.91,69.81,69.87,13691.0,56.9819,57.0635,56.9819,57.0309,13691.0
2018-07-09 13:00:00,69.86,69.92,69.86,69.91,5075.0,57.0227,57.0717,57.0227,57.0635,5075.0
2018-07-09 13:05:00,69.91,69.96,69.86,69.87,10921.0,57.0635,57.1043,57.0227,57.0309,10921.0
2018-07-09 13:10:00,69.86,69.87,69.77,69.77,8339.0,57.0227,57.0309,56.9493,56.9493,8339.0
2018-07-09 13:15:00,69.77,69.8,69.77,69.79,5666.0,56.9493,56.9737,56.9493,56.9656,5666.0
2018-07-09 13:20:00,69.79,69.86,69.78,69.83,12918.0,56.9656,57.0227,56.9574,56.9982,12918.0
2018-07-09 13:25:00,69.83,69.86,69.8,69.8,6593.0,56.9982,57.0227,56.9737,56.9737,6593.0
2018-07-09 13:30:00,69.81,69.85,69.8,69.83,7740.0,56.9819,57.0146,56.9737,56.9982,7740.0
2018-07-09 13:35:00,69.84,69.86,69.8,69.84,7963.0,57.0064,57.0227,56.9737,57.0064,7963.0
2018-07-09 13:40:00,69.84,69.89,69.83,69.89,7650.0,57.0064,57.0472,56.9982,57.0472,7650.0
2018-07-09 13:45:00,69.88,69.92,69.87,69.91,7206.0,57.039,57.0717,57.0309,57.0635,7206.0
2018-07-09 13:50:00,69.92,69.95,69.91,69.94,4040.0,57.0717,57.0962,57.0635,57.088,4040.0
2018-07-09 13:55:00,69.95,69.97,69.94,69.95,16378.0,57.0962,57.1125,57.088,57.0962,16378.0
2018-07-09 14:00:00,69.95,69.98,69.94,69.97,11209.0,57.0962,57.1207,57.088,57.1125,11209.0
2018-07-09 14:05:00,69.97,69.98,69.94,69.95,10029.0,57.1125,57.1207,57.088,57.0962,10029.0
2018-07-09 14:10:00,69.95,69.97,69.93,69.95,11706.0,57.0962,57.1125,57.0798,57.0962,11706.0
2018-07-09 14:15:00,69.95,69.96,69.93,69.94,7501.0,57.0962,57.1043,57.0798,57.088,7501.0
2018-07-09 14:20:00,69.94,69.94,69.89,69.9,13712.0,57.088,57.088,57.0472,57.0554,13712.0
2018-07-09 14:25:00,69.89,69.96,69.89,69.95,19238.0,57.0472,57.1043,57.0472,57.0962,19238.0
2018-07-09 14:30:00,69.96,70.02,69.95,70.0,37128.0,57.1043,57.1533,57.0962,57.137,37128.0
2018-07-09 14:35:00,70.0,70.02,69.99,70.0,16958.0,57.137,57.1533,57.1288,57.137,16958.0
2018-07-09 14:40:00,69.99,70.05,69.98,70.02,14331.0,57.1288,57.1778,57.1207,57.1533,14331.0
2018-07-09 14:45:00,70.02,70.04,70.02,70.03,10645.0,57.1533,57.1696,57.1533,57.1615,10645.0
2018-07-09 14:50:00,70.04,70.06,70.03,70.03,15107.0,57.1696,57.186,57.1615,57.1615,15107.0
2018-07-09 14:55:00,70.03,70.04,69.98,69.99,17909.0,57.1615,57.1696,57.1207,57.1288,17909.0
2018-07-09 15:00:00,69.99,70.03,69.98,70.0,40814.0,57.1288,57.1615,57.1207,57.137,40814.0
2018-07-09 15:05:00,70.0,70.05,70.0,70.02,9847.0,57.137,57.1778,57.137,57.1533,9847.0
2018-07-09 15:10:00,70.02,70.04,70.0,70.0,13939.0,57.1533,57.1696,57.137,57.137,13939.0
2018-07-09 15:15:00,70.01,70.01,69.9,69.95,21104.0,57.1451,57.1451,57.0554,57.0962,21104.0
2018-07-09 15:20:00,69.96,70.0,69.96,69.97,11774.0,57.1043,57.137,57.1043,57.1125,11774.0
2018-07-09 15:25:00,69.98,69.99,69.96,69.96,11864.0,57.1207,57.1288,57.1043,57.1043,11864.0
2018-07-09 15:30:00,69.96,69.98,69.95,69.97,17386.0,57.1043,57.1207,57.0962,57.1125,17386.0
2018-07-09 15:35:00,69.98,69.99,69.97,69.99,19561.0,57.1207,57.1288,57.1125,57.1288,19561.0
2018-07-09 15:40:00,69.99,70.0,69.95,69.97,30812.0,57.1288,57.137,57.0962,57.1125,30812.0
2018-07-09 15:45:00,69.97,70.04,69.96,70.03,31886.0,57.1125,57.1696,57.1043,57.1615,31886.0
2018-07-09 15:50:00,70.02,70.04,69.91,69.95,84012.0,57.1533,57.1696,57.0635,57.0962,84012.0
2018-07-09 15:55:00,69.94,70.03,69.94,69.96,167355.0,57.088,57.1615,57.088,57.1043,167355.0
2018-07-10 09:30:00,69.96,69.96,69.84,69.95,29413.0,57.1043,57.1043,57.0064,57.0962,29413.0
2018-07-10 09:35:00,69.97,70.08,69.92,70.03,5673.0,57.1125,57.2023,57.0717,57.1615,5673.0
2018-07-10 09:40:00,70.04,70.1,69.98,69.98,4936.0,57.1696,57.2186,57.1207,57.1207,4936.0
2018-07-10 09:45:00,70.0,70.03,69.9,69.9,20586.0,57.137,57.1615,57.0554,57.0554,20586.0
2018-07-10 09:50:00,69.94,70.01,69.9,69.97,11126.0,57.088,57.1451,57.0554,57.1125,11126.0
2018-07-10 09:55:00,69.98,70.02,69.88,69.9,9874.0,57.1207,57.1533,57.039,57.0554,9874.0
2018-07-10 10:00:00,69.91,69.93,69.78,69.84,11872.0,57.0635,57.0798,56.9574,57.0064,11872.0
2018-07-10 10:05:00,69.83,69.9,69.83,69.86,6386.0,56.9982,57.0554,56.9982,57.0227,6386.0
2018-07-10 10:10:00,69.85,69.94,69.85,69.91,7568.0,57.0146,57.088,57.0146,57.0635,7568.0
2018-07-10 10:15:00,69.91,70.05,69.91,70.04,10640.0,57.0635,57.1778,57.0635,57.1696,10640.0
2018-07-10 10:20:00,70.04,70.04,69.99,70.0,12469.0,57.1696,57.1696,57.1288,57.137,12469.0
2018-07-10 10:25:00,70.01,70.01,69.93,69.97,20119.0,57.1451,57.1451,57.0798,57.1125,20119.0
2018-07-10 10:30:00,69.97,70.01,69.96,70.01,7600.0,57.1125,57.1451,57.1043,57.1451,7600.0
2018-07-10 10:35:00,70.03,70.03,69.97,70.0,18043.0,57.1615,57.1615,57.1125,57.137,18043.0
2018-07-10 10:40:00,69.99,70.02,69.96,69.96,20999.0,57.1288,57.1533,57.1043,57.1043,20999.0
2018-07-10 10:45:00,69.95,69.97,69.78,69.78,14016.0,57.0962,57.1125,56.9574,56.9574,14016.0
2018-07-10 10:50:00,69.78,69.82,69.74,69.76,13144.0,56.9574,56.9901,56.9248,56.9411,13144.0
2018-07-10 10:55:00,69.77,69.8,69.75,69.8,12689.0,56.9493,56.9737,56.9329,56.9737,12689.0
2018-07-10 11:00:00,69.8,69.88,69.8,69.82,6024.0,56.9737,57.039,56.9737,56.9901,6024.0
2018-07-10 11:05:00,69.82,69.84,69.81,69.81,8905.0,56.9901,57.0064,56.9819,56.9819,8905.0
2018-07-10 11:10:00,69.8,69.81,69.66,69.67,9870.0,56.9737,56.9819,56.8595,56.8676,9870.0
2018-07-10 11:15:00,69.67,69.68,69.61,69.67,9878.0,56.8676,56.8758,56.8187,56.8676,9878.0
2018-07-10 11:20:00,69.67,69.68,69.59,69.59,11718.0,56.8676,56.8758,56.8023,56.8023,11718.0
2018-07-10 11:25:00,69.59,69.65,69.58,69.65,8287.0,56.8023,56.8513,56.7942,56.8513,8287.0
2018-07-10 11:30:00,69.65,69.67,69.62,69.63,6472.0,56.8513,56.8676,56.8268,56.835,6472.0
2018-07-10 11:35:00,69.64,69.67,69.63,69.65,7167.0,56.8431,56.8676,56.835,56.8513,7167.0
2018-07-10 11:40:00,69.66,69.7,69.65,69.68,3062.0,56.8595,56.8921,56.8513,56.8758,3062.0
2018-07-10 11:45:00,69.69,69.72,69.67,69.68,9948.0,56.884,56.9084,56.8676,56.8758,9948.0
2018-07-10 11:50:00,69.68,69.68,69.63,69.65,13370.0,56.8758,56.8758,56.835,56.8513,13370.0
2018-07-10 11:55:00,69.66,69.76,69.66,69.76,14916.0,56.8595,56.9411,56.8595,56.9411,14916.0
2018-07-10 12:00:00,69.76,69.8,69.74,69.78,6457.0,56.9411,56.9737,56.9248,56.9574,6457.0
2018-07-10 12:05:00,69.77,69.78,69.7,69.71,9986.0,56.9493,56.9574,56.8921,56.9003,9986.0
2018-07-10 12:10:00,69.71,69.72,69.7,69.7,6643.0,56.9003,56.9084,56.8921,56.8921,6643.0
2018-07-10 12:15:00,69.7,69.76,69.7,69.76,7556.0,56.8921,56.9411,56.8921,56.9411,7556.0
2018-07-10 12:20:00,69.78,69.78,69.71,69.72,7020.0,56.9574,56.9574,56.9003,56.9084,7020.0
2018-07-10 12:25:00,69.72,69.76,69.69,69.74,4533.0,56.9084,56.9411,56.884,56.9248,4533.0
2018-07-10 12:30:00,69.74,69.77,69.71,69.75,6523.0,56.9248,56.9493,56.9003,56.9329,6523.0
2018-07-10 12:35:00,69.76,69.78,69.75,69.76,4404.0,56.9411,56.9574,56.9329,56.9411,4404.0
2018-07-10 12:40:00,69.76,69.76,69.7,69.71,9676.0,56.9411,56.9411,56.8921,56.9003,9676.0
2018-07-10 12:45:00,69.72,69.75,69.71,69.72,12087.0,56.9084,56.9329,56.9003,56.9084,12087.0
2018-07-10 12:50:00,69.71,69.72,69.67,69.67,9278.0,56.9003,56.9084,56.8676,56.8676,9278.0
2018-07-10 12:55:00,69.68,69.69,69.64,69.65,11023.0,56.8758,56.884,56.8431,56.8513,11023.0
2018-07-10 13:00:00,69.64,69.66,69.62,69.66,7013.0,56.8431,56.8595,56.8268,56.8595,7013.0
2018-07-10 13:05:00,69.65,69.66,69.62,69.63,5787.0,56.8513,56.8595,56.8268,56.835,5787.0
2018-07-10 13:10:00,69.63,69.67,69.59,69.64,9460.0,56.835,56.8676,56.8023,56.8431,9460.0
2018-07-10 13:15:00,69.63,69.63,69.6,69.61,6589.0,56.835,56.835,56.8105,56.8187,6589.0
2018-07-10 13:20:00,69.62,69.63,69.6,69.62,5957.0,56.8268,56.835,56.8105,56.8268,5957.0
2018-07-10 13:25:00,69.61,69.63,69.61,69.63,3993.0,56.8187,56.835,56.8187,56.835,3993.0
2018-07-10 13:30:00,69.61,69.62,69.53,69.55,10859.0,56.8187,56.8268,56.7534,56.7697,10859.0
2018-07-10 13:35:00,69.55,69.56,69.5,69.5,8996.0,56.7697,56.7778,56.7289,56.7289,8996.0
2018-07-10 13:40:00,69.51,69.51,69.45,69.46,12957.0,56.737,56.737,56.6881,56.6962,12957.0
2018-07-10 13:45:00,69.47,69.48,69.44,69.46,8139.0,56.7044,56.7125,56.6799,56.6962,8139.0
2018-07-10 13:50:00,69.46,69.48,69.45,69.47,7160.0,56.6962,56.7125,56.6881,56.7044,7160.0
2018-07-10 13:55:00,69.48,69.52,69.47,69.47,7378.0,56.7125,56.7452,56.7044,56.7044,7378.0
2018-07-10 14:00:00,69.48,69.53,69.47,69.52,8963.0,56.7125,56.7534,56.7044,56.7452,8963.0
2018-07-10 14:05:00,69.52,69.54,69.5,69.54,6068.0,56.7452,56.7615,56.7289,56.7615,6068.0
2018-07-10 14:10:00,69.54,69.57,69.53,69.55,5277.0,56.7615,56.786,56.7534,56.7697,5277.0
2018-07-10 14:15:00,69.55,69.57,69.53,69.55,7235.0,56.7697,56.786,56.7534,56.7697,7235.0
2018-07-10 14:20:00,69.55,69.57,69.53,69.54,3131.0,56.7697,56.786,56.7534,56.7615,3131.0
2018-07-10 14:25:00,69.56,69.62,69.55,69.59,8637.0,56.7778,56.8268,56.7697,56.8023,8637.0
2018-07-10 14:30:00,69.59,69.66,69.59,69.64,4618.0,56.8023,56.8595,56.8023,56.8431,4618.0
2018-07-10 14:35:00,69.65,69.66,69.62,69.65,4000.0,56.8513,56.8595,56.8268,56.8513,4000.0
2018-07-10 14:40:00,69.65,69.68,69.64,69.65,8019.0,56.8513,56.8758,56.8431,56.8513,8019.0
2018-07-10 14:45:00,69.65,69.77,69.64,69.75,10839.0,56.8513,56.9493,56.8431,56.9329,10839.0
2018-07-10 14:50:00,69.74,69.75,69.72,69.72,6370.0,56.9248,56.9329,56.9084,56.9084,6370.0
2018-07-10 14:55:00,69.72,69.74,69.68,69.72,12729.0,56.9084,56.9248,56.8758,56.9084,12729.0
2018-07-10 15:00:00,69.72,69.72,69.67,69.67,7213.0,56.9084,56.9084,56.8676,56.8676,7213.0
2018-07-10 15:05:00,69.68,69.72,69.68,69.71,4500.0,56.8758,56.9084,56.8758,56.9003,4500.0
2018-07-10 15:10:00,69.72,69.75,69.69,69.73,9927.0,56.9084,56.9329,56.884,56.9166,9927.0
2018-07-10 15:15:00,69.73,69.77,69.72,69.76,8605.0,56.9166,56.9493,56.9084,56.9411,8605.0
2018-07-10 15:20:00,69.76,69.77,69.74,69.77,6617.0,56.9411,56.9493,56.9248,56.9493,6617.0
2018-07-10 15:25:00,69.77,69.77,69.69,69.71,15828.0,56.9493,56.9493,56.884,56.9003,15828.0
2018-07-10 15:30:00,69.71,69.73,69.71,69.71,8288.0,56.9003,56.9166,56.9003,56.9003,8288.0
2018-07-10 15:35:00,69.72,69.74,69.71,69.72,11248.0,56.9084,56.9248,56.9003,56.9084,11248.0
2018-07-10 15:40:00,69.72,69.73,69.67,69.67,9345.0,56.9084,56.9166,56.8676,56.8676,9345.0
2018-07-10 15:45:00,69.67,69.68,69.65,69.66,13548.0,56.8676,56.8758,56.8513,56.8595,13548.0
2018-07-10 15:50:00,69.66,69.76,69.66,69.7,39632.0,56.8595,56.9411,56.8595,56.8921,39632.0
2018-07-10 15:55:00,69.71,69.74,69.67,69.69,43208.0,56.9003,56.9248,56.8676,56.884,43208.0
2018-07-11 09:30:00,68.06,69.61,68.06,69.6,28359.0,55.5535,56.8187,55.5535,56.8105,28359.0
2018-07-11 09:35:00,69.61,69.79,69.6,69.64,11583.0,56.8187,56.9656,56.8105,56.8431,11583.0
2018-07-11 09:40:00,69.67,69.67,69.33,69.35,21762.0,56.8676,56.8676,56.5901,56.6064,21762.0
2018-07-11 09:45:00,69.35,69.66,69.35,69.58,13420.0,56.6064,56.8595,56.6064,56.7942,13420.0
2018-07-11 09:50:00,69.58,69.65,69.57,69.58,5547.0,56.7942,56.8513,56.786,56.7942,5547.0
2018-07-11 09:55:00,69.58,69.59,69.5,69.51,5145.0,56.7942,56.8023,56.7289,56.737,5145.0
2018-07-11 10:00:00,69.52,69.61,69.52,69.52,7354.0,56.7452,56.8187,56.7452,56.7452,7354.0
2018-07-11 10:05:00,69.51,69.6,69.5,69.59,9302.0,56.737,56.8105,56.7289,56.8023,9302.0
2018-07-11 10:10:00,69.59,69.73,69.55,69.68,10532.0,56.8023,56.9166,56.7697,56.8758,10532.0
2018-07-11 10:15:00,69.67,69.69,69.59,69.63,9932.0,56.8676,56.884,56.8023,56.835,9932.0
2018-07-11 10:20:00,69.63,69.68,69.58,69.67,9310.0,56.835,56.8758,56.7942,56.8676,9310.0
2018-07-11 10:25:00,69.68,69.76,69.68,69.75,8068.0,56.8758,56.9411,56.8758,56.9329,8068.0
2018-07-11 10:30:00,69.73,69.73,69.58,69.63,5989.0,56.9166,56.9166,56.7942,56.835,5989.0
2018-07-11 10:35:00,69.61,69.65,69.57,69.57,9560.0,56.8187,56.8513,56.786,56.786,9560.0
2018-07-11 10:40:00,69.56,69.58,69.51,69.55,20598.0,56.7778,56.7942,56.737,56.7697,20598.0
2018-07-11 10:45:00,69.55,69.62,69.54,69.56,6097.0,56.7697,56.8268,56.7615,56.7778,6097.0
2018-07-11 10:50:00,69.57,69.64,69.57,69.59,6838.0,56.786,56.8431,56.786,56.8023,6838.0
2018-07-11 10:55:00,69.59,69.59,69.51,69.55,5293.0,56.8023,56.8023,56.737,56.7697,5293.0
2018-07-11 11:00:00,69.57,69.64,69.55,69.62,7271.0,56.786,56.8431,56.7697,56.8268,7271.0
2018-07-11 11:05:00,69.58,69.64,69.58,69.58,8254.0,56.7942,56.8431,56.7942,56.7942,8254.0
2018-07-11 11:10:00,69.57,69.58,69.49,69.5,10665.0,56.786,56.7942,56.7207,56.7289,10665.0
2018-07-11 11:15:00,69.48,69.49,69.4,69.44,14480.0,56.7125,56.7207,56.6472,56.6799,14480.0
2018-07-11 11:20:00,69.43,69.44,69.34,69.39,14943.0,56.6717,56.6799,56.5983,56.6391,14943.0
2018-07-11 11:25:00,69.39,69.39,69.31,69.31,19034.0,56.6391,56.6391,56.5738,56.5738,19034.0
2018-07-11 11:30:00,69.31,69.33,69.29,69.32,10814.0,56.5738,56.5901,56.5575,56.5819,10814.0
2018-07-11 11:35:00,69.32,69.41,69.32,69.41,10124.0,56.5819,56.6554,56.5819,56.6554,10124.0
2018-07-11 11:40:00,69.4,69.44,69.35,69.35,14015.0,56.6472,56.6799,56.6064,56.6064,14015.0
2018-07-11 11:45:00,69.37,69.39,69.3,69.34,13765.0,56.6228,56.6391,56.5656,56.5983,13765.0
2018-07-11 11:50:00,69.34,69.35,69.27,69.27,15664.0,56.5983,56.6064,56.5411,56.5411,15664.0
2018-07-11 11:55:00,69.26,69.3,69.2,69.21,22736.0,56.533,56.5656,56.484,56.4922,22736.0
2018-07-11 12:00:00,69.21,69.23,69.16,69.18,11490.0,56.4922,56.5085,56.4513,56.4677,11490.0
2018-07-11 12:05:00,69.19,69.19,69.13,69.13,9477.0,56.4758,56.4758,56.4269,56.4269,9477.0
2018-07-11 12:10:00,69.14,69.19,69.13,69.16,9158.0,56.435,56.4758,56.4269,56.4513,9158.0
2018-07-11 12:15:00,69.16,69.26,69.13,69.25,9332.0,56.4513,56.533,56.4269,56.5248,9332.0
2018-07-11 12:20:00,69.25,69.25,69.21,69.21,8857.0,56.5248,56.5248,56.4922,56.4922,8857.0
2018-07-11 12:25:00,69.22,69.22,69.16,69.17,4474.0,56.5003,56.5003,56.4513,56.4595,4474.0
2018-07-11 12:30:00,69.16,69.23,69.15,69.21,10183.0,56.4513,56.5085,56.4432,56.4922,10183.0
2018-07-11 12:35:00,69.2,69.26,69.2,69.25,9955.0,56.484,56.533,56.484,56.5248,9955.0
2018-07-11 12:40:00,69.26,69.29,69.24,69.28,10133.0,56.533,56.5575,56.5166,56.5493,10133.0
2018-07-11 12:45:00,69.28,69.31,69.25,69.29,7850.0,56.5493,56.5738,56.5248,56.5575,7850.0
2018-07-11 12:50:00,69.29,69.29,69.24,69.24,12317.0,56.5575,56.5575,56.5166,56.5166,12317.0
2018-07-11 12:55:00,69.25,69.25,69.19,69.23,15028.0,56.5248,56.5248,56.4758,56.5085,15028.0
2018-07-11 13:00:00,69.23,69.28,69.23,69.24,9097.0,56.5085,56.5493,56.5085,56.5166,9097.0
2018-07-11 13:05:00,69.25,69.25,69.22,69.22,7544.0,56.5248,56.5248,56.5003,56.5003,7544.0
2018-07-11 13:10:00,69.22,69.23,69.18,69.23,10827.0,56.5003,56.5085,56.4677,56.5085,10827.0
2018-07-11 13:15:00,69.23,69.24,69.19,69.23,20775.0,56.5085,56.5166,56.4758,56.5085,20775.0
2018-07-11 13:20:00,69.22,69.31,69.21,69.28,9244.0,56.5003,56.5738,56.4922,56.5493,9244.0
2018-07-11 13:25:00,69.28,69.31,69.27,69.29,8095.0,56.5493,56.5738,56.5411,56.5575,8095.0
2018-07-11 13:30:00,69.28,69.34,69.28,69.29,10368.0,56.5493,56.5983,56.5493,56.5575,10368.0
2018-07-11 13:35:00,69.29,69.31,69.27,69.29,9795.0,56.5575,56.5738,56.5411,56.5575,9795.0
2018-07-11 13:40:00,69.3,69.32,69.28,69.3,6937.0,56.5656,56.5819,56.5493,56.5656,6937.0
2018-07-11 13:45:00,69.31,69.31,69.27,69.28,6249.0,56.5738,56.5738,56.5411,56.5493,6249.0
2018-07-11 13:50:00,69.27,69.27,69.2,69.22,10303.0,56.5411,56.5411,56.484,56.5003,10303.0
2018-07-11 13:55:00,69.22,69.24,69.18,69.22,7899.0,56.5003,56.5166,56.4677,56.5003,7899.0
2018-07-11 14:00:00,69.22,69.35,69.22,69.31,12623.0,56.5003,56.6064,56.5003,56.5738,12623.0
2018-07-11 14:05:00,69.33,69.37,69.3,69.33,16968.0,56.5901,56.6228,56.5656,56.5901,16968.0
2018-07-11 14:10:00,69.32,69.32,69.23,69.23,12646.0,56.5819,56.5819,56.5085,56.5085,12646.0
2018-07-11 14:15:00,69.23,69.23,69.18,69.21,7810.0,56.5085,56.5085,56.4677,56.4922,7810.0
2018-07-11 14:20:00,69.22,69.32,69.22,69.29,14391.0,56.5003,56.5819,56.5003,56.5575,14391.0
2018-07-11 14:25:00,69.29,69.31,69.26,69.29,10466.0,56.5575,56.5738,56.533,56.5575,10466.0
2018-07-11 14:30:00,69.3,69.31,69.25,69.26,17168.0,56.5656,56.5738,56.5248,56.533,17168.0
2018-07-11 14:35:00,69.26,69.29,69.25,69.27,10370.0,56.533,56.5575,56.5248,56.5411,10370.0
2018-07-11 14:40:00,69.27,69.32,69.26,69.32,11941.0,56.5411,56.5819,56.533,56.5819,11941.0
2018-07-11 14:45:00,69.32,69.44,69.32,69.42,18041.0,56.5819,56.6799,56.5819,56.6636,18041.0
2018-07-11 14:50:00,69.42,69.45,69.4,69.43,8172.0,56.6636,56.6881,56.6472,56.6717,8172.0
2018-07-11 14:55:00,69.43,69.46,69.37,69.45,9232.0,56.6717,56.6962,56.6228,56.6881,9232.0
2018-07-11 15:00:00,69.44,69.48,69.42,69.44,8424.0,56.6799,56.7125,56.6636,56.6799,8424.0
2018-07-11 15:05:00,69.44,69.52,69.44,69.51,10419.0,56.6799,56.7452,56.6799,56.737,10419.0
2018-07-11 15:10:00,69.51,69.51,69.46,69.49,11121.0,56.737,56.737,56.6962,56.7207,11121.0
2018-07-11 15:15:00,69.49,69.5,69.43,69.48,7793.0,56.7207,56.7289,56.6717,56.7125,7793.0
2018-07-11 15:20:00,69.49,69.54,69.46,69.52,15571.0,56.7207,56.7615,56.6962,56.7452,15571.0
2018-07-11 15:25:00,69.51,69.53,69.48,69.51,8567.0,56.737,56.7534,56.7125,56.737,8567.0
2018-07-11 15:30:00,69.51,69.57,69.5,69.57,22260.0,56.737,56.786,56.7289,56.786,22260.0
2018-07-11 15:35:00,69.58,69.58,69.55,69.55,29354.0,56.7942,56.7942,56.7697,56.7697,29354.0
2018-07-11 15:40:00,69.54,69.57,69.53,69.55,19100.0,56.7615,56.786,56.7534,56.7697,19100.0
2018-07-11 15:45:00,69.55,69.64,69.53,69.6,39014.0,56.7697,56.8431,56.7534,56.8105,39014.0
2018-07-11 15:50:00,69.59,69.59,69.46,69.54,83002.0,56.8023,56.8023,56.6962,56.7615,83002.0
2018-07-11 15:55:00,69.54,69.58,69.51,69.55,141783.0,56.7615,56.7942,56.737,56.7697,141783.0
2018-07-12 09:30:00,70.13,70.23,69.97,70.05,65485.0,57.2431,57.3247,57.1125,57.1778,65485.0
2018-07-12 09:35:00,70.1,70.1,69.95,70.0,16861.0,57.2186,57.2186,57.0962,57.137,16861.0
2018-07-12 09:40:00,69.97,69.99,69.85,69.87,19014.0,57.1125,57.1288,57.0146,57.0309,19014.0
2018-07-12 09:45:00,69.89,69.96,69.86,69.94,40870.0,57.0472,57.1043,57.0227,57.088,40870.0
2018-07-12 09:50:00,69.96,70.01,69.86,69.98,30563.0,57.1043,57.1451,57.0227,57.1207,30563.0
2018-07-12 09:55:00,69.95,70.07,69.94,70.07,7433.0,57.0962,57.1941,57.088,57.1941,7433.0
2018-07-12 10:00:00,70.06,70.08,69.99,70.0,13625.0,57.186,57.2023,57.1288,57.137,13625.0
2018-07-12 10:05:00,69.99,70.03,69.93,69.98,12833.0,57.1288,57.1615,57.0798,57.1207,12833.0
2018-07-12 10:10:00,70.0,70.05,69.95,69.95,12242.0,57.137,57.1778,57.0962,57.0962,12242.0
2018-07-12 10:15:00,69.96,70.0,69.95,69.97,13626.0,57.1043,57.137,57.0962,57.1125,13626.0
2018-07-12 10:20:00,69.96,69.99,69.95,69.96,9317.0,57.1043,57.1288,57.0962,57.1043,9317.0
2018-07-12 10:25:00,69.96,70.1,69.96,70.04,9988.0,57.1043,57.2186,57.1043,57.1696,9988.0
2018-07-12 10:30:00,70.04,70.06,70.02,70.06,10118.0,57.1696,57.186,57.1533,57.186,10118.0
2018-07-12 10:35:00,70.07,70.07,69.98,69.98,6448.0,57.1941,57.1941,57.1207,57.1207,6448.0
2018-07-12 10:40:00,69.98,70.05,69.98,69.98,6502.0,57.1207,57.1778,57.1207,57.1207,6502.0
2018-07-12 10:45:00,70.0,70.02,69.96,70.0,12445.0,57.137,57.1533,57.1043,57.137,12445.0
2018-07-12 10:50:00,70.0,70.02,70.0,70.0,11411.0,57.137,57.1533,57.137,57.137,11411.0
2018-07-12 10:55:00,70.01,70.01,69.95,70.0,20379.0,57.1451,57.1451,57.0962,57.137,20379.0
2018-07-12 11:00:00,70.0,70.02,69.99,70.01,19985.0,57.137,57.1533,57.1288,57.1451,19985.0
2018-07-12 11:05:00,70.01,70.01,69.99,70.0,6603.0,57.1451,57.1451,57.1288,57.137,6603.0
2018-07-12 11:10:00,70.0,70.01,69.97,69.99,22218.0,57.137,57.1451,57.1125,57.1288,22218.0
2018-07-12 11:15:00,69.98,70.02,69.98,70.01,11648.0,57.1207,57.1533,57.1207,57.1451,11648.0
2018-07-12 11:20:00,70.02,70.03,69.99,70.01,12244.0,57.1533,57.1615,57.1288,57.1451,12244.0
2018-07-12 11:25:00,70.01,70.08,70.01,70.05,10965.0,57.1451,57.2023,57.1451,57.1778,10965.0
2018-07-12 11:30:00,70.06,70.1,70.06,70.08,7041.0,57.186,57.2186,57.186,57.2023,7041.0
2018-07-12 11:35:00,70.07,70.07,70.01,70.06,5221.0,57.1941,57.1941,57.1451,57.186,5221.0
2018-07-12 11:40:00,70.06,70.07,70.03,70.04,4892.0,57.186,57.1941,57.1615,57.1696,4892.0
2018-07-12 11:45:00,70.05,70.12,70.01,70.09,14370.0,57.1778,57.2349,57.1451,57.2104,14370.0
2018-07-12 11:50:00,70.09,70.16,70.07,70.15,16496.0,57.2104,57.2676,57.1941,57.2594,16496.0
2018-07-12 11:55:00,70.14,70.29,70.13,70.29,21317.0,57.2513,57.3737,57.2431,57.3737,21317.0
2018-07-12 12:00:00,70.29,70.35,70.26,70.27,29256.0,57.3737,57.4227,57.3492,57.3574,29256.0
2018-07-12 12:05:00,70.26,70.27,70.22,70.25,5802.0,57.3492,57.3574,57.3166,57.341,5802.0
2018-07-12 12:10:00,70.24,70.26,70.2,70.23,8363.0,57.3329,57.3492,57.3002,57.3247,8363.0
2018-07-12 12:15:00,70.23,70.23,70.18,70.19,7787.0,57.3247,57.3247,57.2839,57.2921,7787.0
2018-07-12 12:20:00,70.21,70.21,70.19,70.19,5234.0,57.3084,57.3084,57.2921,57.2921,5234.0
2018-07-12 12:25:00,70.2,70.22,70.19,70.22,9769.0,57.3002,57.3166,57.2921,57.3166,9769.0
2018-07-12 12:30:00,70.2,70.23,70.2,70.22,5352.0,57.3002,57.3247,57.3002,57.3166,5352.0
2018-07-12 12:35:00,70.21,70.21,70.11,70.11,12791.0,57.3084,57.3084,57.2268,57.2268,12791.0
2018-07-12 12:40:00,70.11,70.15,70.05,70.14,11395.0,57.2268,57.2594,57.1778,57.2513,11395.0
2018-07-12 12:45:00,70.14,70.15,70.11,70.12,3979.0,57.2513,57.2594,57.2268,57.2349,3979.0
2018-07-12 12:50:00,70.12,70.14,70.12,70.13,5505.0,57.2349,57.2513,57.2349,57.2431,5505.0
2018-07-12 12:55:00,70.14,70.2,70.13,70.17,7481.0,57.2513,57.3002,57.2431,57.2757,7481.0
2018-07-12 13:00:00,70.17,70.2,70.16,70.18,9754.0,57.2757,57.3002,57.2676,57.2839,9754.0
2018-07-12 13:05:00,70.19,70.2,70.16,70.16,5232.0,57.2921,57.3002,57.2676,57.2676,5232.0
2018-07-12 13:10:00,70.17,70.2,70.14,70.2,5462.0,57.2757,57.3002,57.2513,57.3002,5462.0
2018-07-12 13:15:00,70.19,70.26,70.18,70.26,6685.0,57.2921,57.3492,57.2839,57.3492,6685.0
2018-07-12 13:20:00,70.26,70.26,70.2,70.25,9978.0,57.3492,57.3492,57.3002,57.341,9978.0
2018-07-12 13:25:00,70.26,70.3,70.24,70.28,6449.0,57.3492,57.3819,57.3329,57.3655,6449.0
2018-07-12 13:30:00,70.29,70.29,70.26,70.28,7486.0,57.3737,57.3737,57.3492,57.3655,7486.0
2018-07-12 13:35:00,70.28,70.3,70.26,70.29,12242.0,57.3655,57.3819,57.3492,57.3737,12242.0
2018-07-12 13:40:00,70.3,70.32,70.27,70.28,3876.0,57.3819,57.3982,57.3574,57.3655,3876.0
2018-07-12 13:45:00,70.28,70.29,70.23,70.25,7408.0,57.3655,57.3737,57.3247,57.341,7408.0
2018-07-12 13:50:00,70.24,70.24,70.2,70.23,5522.0,57.3329,57.3329,57.3002,57.3247,5522.0
2018-07-12 13:55:00,70.23,70.24,70.17,70.17,5509.0,57.3247,57.3329,57.2757,57.2757,5509.0
2018-07-12 14:00:00,70.17,70.23,70.17,70.21,15220.0,57.2757,57.3247,57.2757,57.3084,15220.0
2018-07-12 14:05:00,70.19,70.2,70.14,70.17,17765.0,57.2921,57.3002,57.2513,57.2757,17765.0
2018-07-12 14:10:00,70.17,70.2,70.16,70.2,11605.0,57.2757,57.3002,57.2676,57.3002,11605.0
2018-07-12 14:15:00,70.2,70.24,70.19,70.24,8395.0,57.3002,57.3329,57.2921,57.3329,8395.0
2018-07-12 14:20:00,70.24,70.26,70.21,70.22,19354.0,57.3329,57.3492,57.3084,57.3166,19354.0
2018-07-12 14:25:00,70.22,70.25,70.21,70.25,5069.0,57.3166,57.341,57.3084,57.341,5069.0
2018-07-12 14:30:00,70.25,70.25,70.2,70.24,7920.0,57.341,57.341,57.3002,57.3329,7920.0
2018-07-12 14:35:00,70.24,70.24,70.19,70.2,9653.0,57.3329,57.3329,57.2921,57.3002,9653.0
2018-07-12 14:40:00,70.2,70.2,70.14,70.15,5900.0,57.3002,57.3002,57.2513,57.2594,5900.0
2018-07-12 14:45:00,70.14,70.18,70.14,70.16,8873.0,57.2513,57.2839,57.2513,57.2676,8873.0
2018-07-12 14:50:00,70.17,70.2,70.16,70.17,6610.0,57.2757,57.3002,57.2676,57.2757,6610.0
2018-07-12 14:55:00,70.17,70.17,70.14,70.14,8095.0,57.2757,57.2757,57.2513,57.2513,8095.0
2018-07-12 15:00:00,70.14,70.19,70.14,70.17,13291.0,57.2513,57.2921,57.2513,57.2757,13291.0
2018-07-12 15:05:00,70.17,70.19,70.17,70.19,8169.0,57.2757,57.2921,57.2757,57.2921,8169.0
2018-07-12 15:10:00,70.19,70.19,70.12,70.16,11081.0,57.2921,57.2921,57.2349,57.2676,11081.0
2018-07-12 15:15:00,70.16,70.24,70.16,70.19,11298.0,57.2676,57.3329,57.2676,57.2921,11298.0
2018-07-12 15:20:00,70.19,70.2,70.08,70.11,9298.0,57.2921,57.3002,57.2023,57.2268,9298.0
2018-07-12 15:25:00,70.12,70.21,70.12,70.21,17982.0,57.2349,57.3084,57.2349,57.3084,17982.0
2018-07-12 15:30:00,70.2,70.22,70.18,70.19,14463.0,57.3002,57.3166,57.2839,57.2921,14463.0
2018-07-12 15:35:00,70.2,70.21,70.19,70.2,12807.0,57.3002,57.3084,57.2921,57.3002,12807.0
2018-07-12 15:40:00,70.2,70.24,70.16,70.2,23732.0,57.3002,57.3329,57.2676,57.3002,23732.0
2018-07-12 15:45:00,70.2,70.24,70.17,70.23,28874.0,57.3002,57.3329,57.2757,57.3247,28874.0
2018-07-12 15:50:00,70.22,70.34,70.19,70.33,81349.0,57.3166,57.4145,57.2921,57.4063,81349.0
2018-07-12 15:55:00,70.33,70.42,70.31,70.38,169137.0,57.4063,57.4798,57.39,57.4472,169137.0
2018-07-13 09:30:00,70.28,70.62,70.28,70.38,44023.0,57.3655,57.6431,57.3655,57.4472,44023.0
2018-07-13 09:35:00,70.36,70.37,70.11,70.15,40272.0,57.4308,57.439,57.2268,57.2594,40272.0
2018-07-13 09:40:00,70.16,70.23,70.1,70.12,14398.0,57.2676,57.3247,57.2186,57.2349,14398.0
2018-07-13 09:45:00,70.11,70.42,70.08,70.37,55606.0,57.2268,57.4798,57.2023,57.439,55606.0
2018-07-13 09:50:00,70.36,70.47,70.27,70.31,16574.0,57.4308,57.5206,57.3574,57.39,16574.0
2018-07-13 09:55:00,70.34,70.46,70.32,70.45,18306.0,57.4145,57.5125,57.3982,57.5043,18306.0
2018-07-13 10:00:00,70.43,70.45,70.32,70.41,16912.0,57.488,57.5043,57.3982,57.4716,16912.0
2018-07-13 10:05:00,70.4,70.42,70.3,70.34,10780.0,57.4635,57.4798,57.3819,57.4145,10780.0
2018-07-13 10:10:00,70.36,70.41,70.35,70.35,32205.0,57.4308,57.4716,57.4227,57.4227,32205.0
2018-07-13 10:15:00,70.32,70.34,70.24,70.27,15046.0,57.3982,57.4145,57.3329,57.3574,15046.0
2018-07-13 10:20:00,70.27,70.3,70.24,70.3,14826.0,57.3574,57.3819,57.3329,57.3819,14826.0
2018-07-13 10:25:00,70.29,70.33,70.28,70.33,11847.0,57.3737,57.4063,57.3655,57.4063,11847.0
2018-07-13 10:30:00,70.37,70.43,70.37,70.42,5794.0,57.439,57.488,57.439,57.4798,5794.0
2018-07-13 10:35:00,70.45,70.52,70.45,70.51,8496.0,57.5043,57.5614,57.5043,57.5533,8496.0
2018-07-13 10:40:00,70.51,70.56,70.47,70.51,4370.0,57.5533,57.5941,57.5206,57.5533,4370.0
2018-07-13 10:45:00,70.51,70.52,70.46,70.47,5929.0,57.5533,57.5614,57.5125,57.5206,5929.0
2018-07-13 10:50:00,70.46,70.49,70.42,70.49,12907.0,57.5125,57.5369,57.4798,57.5369,12907.0
2018-07-13 10:55:00,70.48,70.48,70.41,70.47,6608.0,57.5288,57.5288,57.4716,57.5206,6608.0
2018-07-13 11:00:00,70.46,70.47,70.39,70.39,8225.0,57.5125,57.5206,57.4553,57.4553,8225.0
2018-07-13 11:05:00,70.38,70.46,70.36,70.46,24184.0,57.4472,57.5125,57.4308,57.5125,24184.0
2018-07-13 11:10:00,70.44,70.45,70.41,70.44,7616.0,57.4961,57.5043,57.4716,57.4961,7616.0
2018-07-13 11:15:00,70.43,70.45,70.36,70.36,5911.0,57.488,57.5043,57.4308,57.4308,5911.0
2018-07-13 11:20:00,70.36,70.45,70.35,70.45,203684.0,57.4308,57.5043,57.4227,57.5043,203684.0
2018-07-13 11:25:00,70.44,70.5,70.43,70.5,9283.0,57.4961,57.5451,57.488,57.5451,9283.0
2018-07-13 11:30:00,70.5,70.54,70.47,70.48,11839.0,57.5451,57.5778,57.5206,57.5288,11839.0
2018-07-13 11:35:00,70.47,70.48,70.43,70.43,6572.0,57.5206,57.5288,57.488,57.488,6572.0
2018-07-13 11:40:00,70.43,70.44,70.34,70.42,8651.0,57.488,57.4961,57.4145,57.4798,8651.0
2018-07-13 11:45:00,70.41,70.44,70.35,70.44,46874.0,57.4716,57.4961,57.4227,57.4961,46874.0
2018-07-13 11:50:00,70.45,70.53,70.45,70.51,10447.0,57.5043,57.5696,57.5043,57.5533,10447.0
2018-07-13 11:55:00,70.52,70.52,70.42,70.44,7441.0,57.5614,57.5614,57.4798,57.4961,7441.0
2018-07-13 12:00:00,70.45,70.45,70.38,70.38,7948.0,57.5043,57.5043,57.4472,57.4472,7948.0
2018-07-13 12:05:00,70.37,70.47,70.36,70.45,20092.0,57.439,57.5206,57.4308,57.5043,20092.0
2018-07-13 12:10:00,70.46,70.49,70.46,70.48,12101.0,57.5125,57.5369,57.5125,57.5288,12101.0
2018-07-13 12:15:00,70.48,70.52,70.47,70.51,17481.0,57.5288,57.5614,57.5206,57.5533,17481.0
2018-07-13 12:20:00,70.51,70.52,70.44,70.45,7158.0,57.5533,57.5614,57.4961,57.5043,7158.0
2018-07-13 12:25:00,70.44,70.45,70.41,70.44,6838.0,57.4961,57.5043,57.4716,57.4961,6838.0
2018-07-13 12:30:00,70.43,70.46,70.4,70.43,7061.0,57.488,57.5125,57.4635,57.488,7061.0
2018-07-13 12:35:00,70.43,70.43,70.38,70.4,4921.0,57.488,57.488,57.4472,57.4635,4921.0
2018-07-13 12:40:00,70.4,70.42,70.39,70.39,7917.0,57.4635,57.4798,57.4553,57.4553,7917.0
2018-07-13 12:45:00,70.39,70.43,70.39,70.42,7128.0,57.4553,57.488,57.4553,57.4798,7128.0
2018-07-13 12:50:00,70.42,70.44,70.39,70.43,5458.0,57.4798,57.4961,57.4553,57.488,5458.0
2018-07-13 12:55:00,70.44,70.46,70.43,70.45,4592.0,57.4961,57.5125,57.488,57.5043,4592.0
2018-07-13 13:00:00,70.46,70.47,70.44,70.45,5839.0,57.5125,57.5206,57.4961,57.5043,5839.0
2018-07-13 13:05:00,70.45,70.45,70.41,70.41,6017.0,57.5043,57.5043,57.4716,57.4716,6017.0
2018-07-13 13:10:00,70.4,70.41,70.37,70.38,8996.0,57.4635,57.4716,57.439,57.4472,8996.0
2018-07-13 13:15:00,70.38,70.4,70.38,70.4,6559.0,57.4472,57.4635,57.4472,57.4635,6559.0
2018-07-13 13:20:00,70.4,70.46,70.39,70.45,6988.0,57.4635,57.5125,57.4553,57.5043,6988.0
2018-07-13 13:25:00,70.46,70.48,70.45,70.46,4623.0,57.5125,57.5288,57.5043,57.5125,4623.0
2018-07-13 13:30:00,70.46,70.47,70.37,70.38,8627.0,57.5125,57.5206,57.439,57.4472,8627.0
2018-07-13 13:35:00,70.37,70.43,70.37,70.42,11776.0,57.439,57.488,57.439,57.4798,11776.0
2018-07-13 13:40:00,70.42,70.45,70.42,70.44,5442.0,57.4798,57.5043,57.4798,57.4961,5442.0
2018-07-13 13:45:00,70.44,70.47,70.4,70.4,8091.0,57.4961,57.5206,57.4635,57.4635,8091.0
2018-07-13 13:50:00,70.4,70.42,70.4,70.41,7147.0,57.4635,57.4798,57.4635,57.4716,7147.0
2018-07-13 13:55:00,70.41,70.43,70.41,70.42,5524.0,57.4716,57.488,57.4716,57.4798,5524.0
2018-07-13 14:00:00,70.42,70.42,70.37,70.38,8400.0,57.4798,57.4798,57.439,57.4472,8400.0
2018-07-13 14:05:00,70.38,70.42,70.37,70.42,17259.0,57.4472,57.4798,57.439,57.4798,17259.0
2018-07-13 14:10:00,70.42,70.46,70.41,70.45,12456.0,57.4798,57.5125,57.4716,57.5043,12456.0
2018-07-13 14:15:00,70.46,70.49,70.44,70.45,11080.0,57.5125,57.5369,57.4961,57.5043,11080.0
2018-07-13 14:20:00,70.45,70.49,70.45,70.48,10628.0,57.5043,57.5369,57.5043,57.5288,10628.0
2018-07-13 14:25:00,70.48,70.52,70.48,70.52,10894.0,57.5288,57.5614,57.5288,57.5614,10894.0
2018-07-13 14:30:00,70.51,70.53,70.48,70.5,20392.0,57.5533,57.5696,57.5288,57.5451,20392.0
2018-07-13 14:35:00,70.51,70.52,70.44,70.44,24900.0,57.5533,57.5614,57.4961,57.4961,24900.0
2018-07-13 14:40:00,70.43,70.45,70.39,70.41,7792.0,57.488,57.5043,57.4553,57.4716,7792.0
2018-07-13 14:45:00,70.41,70.42,70.36,70.38,10732.0,57.4716,57.4798,57.4308,57.4472,10732.0
2018-07-13 14:50:00,70.38,70.44,70.37,70.44,9216.0,57.4472,57.4961,57.439,57.4961,9216.0
2018-07-13 14:55:00,70.43,70.45,70.41,70.43,6378.0,57.488,57.5043,57.4716,57.488,6378.0
2018-07-13 15:00:00,70.43,70.45,70.39,70.45,13119.0,57.488,57.5043,57.4553,57.5043,13119.0
2018-07-13 15:05:00,70.46,70.49,70.45,70.47,11856.0,57.5125,57.5369,57.5043,57.5206,11856.0
2018-07-13 15:10:00,70.47,70.5,70.45,70.49,9765.0,57.5206,57.5451,57.5043,57.5369,9765.0
2018-07-13 15:15:00,70.5,70.51,70.47,70.48,19242.0,57.5451,57.5533,57.5206,57.5288,19242.0
2018-07-13 15:20:00,70.48,70.5,70.45,70.45,15606.0,57.5288,57.5451,57.5043,57.5043,15606.0
2018-07-13 15:25:00,70.45,70.47,70.45,70.47,10213.0,57.5043,57.5206,57.5043,57.5206,10213.0
2018-07-13 15:30:00,70.46,70.49,70.46,70.48,13845.0,57.5125,57.5369,57.5125,57.5288,13845.0
2018-07-13 15:35:00,70.49,70.54,70.48,70.51,22266.0,57.5369,57.5778,57.5288,57.5533,22266.0
2018-07-13 15:40:00,70.51,70.52,70.48,70.51,14246.0,57.5533,57.5614,57.5288,57.5533,14246.0
2018-07-13 15:45:00,70.5,70.5,70.43,70.45,22394.0,57.5451,57.5451,57.488,57.5043,22394.0
2018-07-13 15:50:00,70.46,70.61,70.46,70.53,103686.0,57.5125,57.6349,57.5125,57.5696,103686.0
2018-07-13 15:55:00,70.52,70.58,70.5,70.55,170003.0,57.5614,57.6104,57.5451,57.5859,170003.0
2018-07-16 09:30:00,70.62,70.99,70.62,70.98,43088.0,57.6431,57.9451,57.6431,57.9369,43088.0
2018-07-16 09:35:00,70.97,70.98,70.77,70.89,20345.0,57.9287,57.9369,57.7655,57.8634,20345.0
2018-07-16 09:40:00,70.9,70.92,70.81,70.85,11098.0,57.8716,57.8879,57.7981,57.8308,11098.0
2018-07-16 09:45:00,70.86,70.86,70.76,70.77,13129.0,57.839,57.839,57.7573,57.7655,13129.0
2018-07-16 09:50:00,70.77,70.85,70.76,70.81,11900.0,57.7655,57.8308,57.7573,57.7981,11900.0
2018-07-16 09:55:00,70.8,70.83,70.76,70.79,16723.0,57.79,57.8145,57.7573,57.7818,16723.0
2018-07-16 10:00:00,70.8,70.84,70.79,70.82,13791.0,57.79,57.8226,57.7818,57.8063,13791.0
2018-07-16 10:05:00,70.82,70.88,70.81,70.82,11939.0,57.8063,57.8553,57.7981,57.8063,11939.0
2018-07-16 10:10:00,70.82,70.85,70.8,70.83,18557.0,57.8063,57.8308,57.79,57.8145,18557.0
2018-07-16 10:15:00,70.82,70.89,70.82,70.89,16371.0,57.8063,57.8634,57.8063,57.8634,16371.0
2018-07-16 10:20:00,70.88,70.88,70.74,70.76,23330.0,57.8553,57.8553,57.741,57.7573,23330.0
2018-07-16 10:25:00,70.75,70.79,70.74,70.77,10962.0,57.7492,57.7818,57.741,57.7655,10962.0
2018-07-16 10:30:00,70.77,70.84,70.76,70.81,12220.0,57.7655,57.8226,57.7573,57.7981,12220.0
2018-07-16 10:35:00,70.81,70.84,70.8,70.81,23025.0,57.7981,57.8226,57.79,57.7981,23025.0
2018-07-16 10:40:00,70.81,70.83,70.77,70.8,11145.0,57.7981,57.8145,57.7655,57.79,11145.0
2018-07-16 10:45:00,70.78,70.78,70.7,70.7,16399.0,57.7737,57.7737,57.7084,57.7084,16399.0
2018-07-16 10:50:00,70.7,70.79,70.69,70.78,16595.0,57.7084,57.7818,57.7002,57.7737,16595.0
2018-07-16 10:55:00,70.79,70.82,70.74,70.74,12481.0,57.7818,57.8063,57.741,57.741,12481.0
2018-07-16 11:00:00,70.73,70.8,70.72,70.76,12303.0,57.7328,57.79,57.7247,57.7573,12303.0
2018-07-16 11:05:00,70.77,70.78,70.73,70.74,12211.0,57.7655,57.7737,57.7328,57.741,12211.0
2018-07-16 11:10:00,70.73,70.74,70.67,70.69,9485.0,57.7328,57.741,57.6839,57.7002,9485.0
2018-07-16 11:15:00,70.69,70.7,70.64,70.67,24888.0,57.7002,57.7084,57.6594,57.6839,24888.0
2018-07-16 11:20:00,70.67,70.7,70.66,70.67,8042.0,57.6839,57.7084,57.6757,57.6839,8042.0
2018-07-16 11:25:00,70.67,70.68,70.63,70.66,11127.0,57.6839,57.692,57.6512,57.6757,11127.0
2018-07-16 11:30:00,70.66,70.67,70.62,70.62,14669.0,57.6757,57.6839,57.6431,57.6431,14669.0
2018-07-16 11:35:00,70.6,70.61,70.52,70.53,12981.0,57.6267,57.6349,57.5614,57.5696,12981.0
2018-07-16 11:40:00,70.53,70.53,70.45,70.46,16177.0,57.5696,57.5696,57.5043,57.5125,16177.0
2018-07-16 11:45:00,70.44,70.44,70.3,70.33,16073.0,57.4961,57.4961,57.3819,57.4063,16073.0
2018-07-16 11:50:00,70.33,70.34,70.29,70.3,8534.0,57.4063,57.4145,57.3737,57.3819,8534.0
2018-07-16 11:55:00,70.3,70.33,70.29,70.31,13084.0,57.3819,57.4063,57.3737,57.39,13084.0
2018-07-16 12:00:00,70.32,70.48,70.31,70.39,20330.0,57.3982,57.5288,57.39,57.4553,20330.0
2018-07-16 12:05:00,70.39,70.46,70.38,70.43,12885.0,57.4553,57.5125,57.4472,57.488,12885.0
2018-07-16 12:10:00,70.43,70.44,70.37,70.39,13860.0,57.488,57.4961,57.439,57.4553,13860.0
2018-07-16 12:15:00,70.39,70.45,70.36,70.45,11260.0,57.4553,57.5043,57.4308,57.5043,11260.0
2018-07-16 12:20:00,70.45,70.51,70.42,70.49,54882.0,57.5043,57.5533,57.4798,57.5369,54882.0
2018-07-16 12:25:00,70.48,70.49,70.43,70.45,24539.0,57.5288,57.5369,57.488,57.5043,24539.0
2018-07-16 12:30:00,70.45,70.49,70.4,70.42,15976.0,57.5043,57.5369,57.4635,57.4798,15976.0
2018-07-16 12:35:00,70.42,70.44,70.33,70.36,42842.0,57.4798,57.4961,57.4063,57.4308,42842.0
2018-07-16 12:40:00,70.37,70.39,70.32,70.34,36483.0,57.439,57.4553,57.3982,57.4145,36483.0
2018-07-16 12:45:00,70.34,70.36,70.3,70.34,15327.0,57.4145,57.4308,57.3819,57.4145,15327.0
2018-07-16 12:50:00,70.34,70.37,70.3,70.33,120320.0,57.4145,57.439,57.3819,57.4063,120320.0
2018-07-16 12:55:00,70.33,70.37,70.32,70.33,21860.0,57.4063,57.439,57.3982,57.4063,21860.0
2018-07-16 13:00:00,70.33,70.37,70.3,70.3,29387.0,57.4063,57.439,57.3819,57.3819,29387.0
2018-07-16 13:05:00,70.31,70.38,70.28,70.31,27233.0,57.39,57.4472,57.3655,57.39,27233.0
2018-07-16 13:10:00,70.31,70.31,70.24,70.24,30953.0,57.39,57.39,57.3329,57.3329,30953.0
2018-07-16 13:15:00,70.25,70.27,70.23,70.25,7473.0,57.341,57.3574,57.3247,57.341,7473.0
2018-07-16 13:20:00,70.25,70.26,70.19,70.19,8109.0,57.341,57.3492,57.2921,57.2921,8109.0
2018-07-16 13:25:00,70.19,70.23,70.16,70.23,18652.0,57.2921,57.3247,57.2676,57.3247,18652.0
2018-07-16 13:30:00,70.22,70.22,70.2,70.21,8736.0,57.3166,57.3166,57.3002,57.3084,8736.0
2018-07-16 13:35:00,70.21,70.22,70.19,70.21,12124.0,57.3084,57.3166,57.2921,57.3084,12124.0
2018-07-16 13:40:00,70.22,70.22,70.19,70.2,14745.0,57.3166,57.3166,57.2921,57.3002,14745.0
2018-07-16 13:45:00,70.19,70.19,70.13,70.14,10227.0,57.2921,57.2921,57.2431,57.2513,10227.0
2018-07-16 13:50:00,70.14,70.15,70.1,70.12,18248.0,57.2513,57.2594,57.2186,57.2349,18248.0
2018-07-16 13:55:00,70.13,70.14,70.12,70.14,6245.0,57.2431,57.2513,57.2349,57.2513,6245.0
2018-07-16 14:00:00,70.14,70.15,70.04,70.05,10620.0,57.2513,57.2594,57.1696,57.1778,10620.0
2018-07-16 14:05:00,70.04,70.07,70.03,70.05,19241.0,57.1696,57.1941,57.1615,57.1778,19241.0
2018-07-16 14:10:00,70.05,70.05,69.97,69.98,28677.0,57.1778,57.1778,57.1125,57.1207,28677.0
2018-07-16 14:15:00,69.98,69.99,69.96,69.97,10171.0,57.1207,57.1288,57.1043,57.1125,10171.0
2018-07-16 14:20:00,69.96,69.96,69.91,69.94,21666.0,57.1043,57.1043,57.0635,57.088,21666.0
2018-07-16 14:25:00,69.94,69.98,69.92,69.96,17040.0,57.088,57.1207,57.0717,57.1043,17040.0
2018-07-16 14:30:00,69.96,69.97,69.94,69.96,9675.0,57.1043,57.1125,57.088,57.1043,9675.0
2018-07-16 14:35:00,69.97,70.01,69.96,69.97,18883.0,57.1125,57.1451,57.1043,57.1125,18883.0
2018-07-16 14:40:00,69.98,69.98,69.86,69.89,19282.0,57.1207,57.1207,57.0227,57.0472,19282.0
2018-07-16 14:45:00,69.9,69.9,69.83,69.85,13887.0,57.0554,57.0554,56.9982,57.0146,13887.0
2018-07-16 14:50:00,69.84,69.89,69.84,69.89,16772.0,57.0064,57.0472,57.0064,57.0472,16772.0
2018-07-16 14:55:00,69.89,69.91,69.87,69.88,16590.0,57.0472,57.0635,57.0309,57.039,16590.0
2018-07-16 15:00:00,69.88,69.92,69.87,69.9,11489.0,57.039,57.0717,57.0309,57.0554,11489.0
2018-07-16 15:05:00,69.91,70.01,69.9,70.0,27067.0,57.0635,57.1451,57.0554,57.137,27067.0
2018-07-16 15:10:00,69.99,70.0,69.96,69.97,14268.0,57.1288,57.137,57.1043,57.1125,14268.0
2018-07-16 15:15:00,69.97,69.98,69.94,69.97,9781.0,57.1125,57.1207,57.088,57.1125,9781.0
2018-07-16 15:20:00,69.98,70.0,69.92,69.93,22990.0,57.1207,57.137,57.0717,57.0798,22990.0
2018-07-16 15:25:00,69.94,69.96,69.92,69.94,17507.0,57.088,57.1043,57.0717,57.088,17507.0
2018-07-16 15:30:00,69.95,69.95,69.89,69.9,25315.0,57.0962,57.0962,57.0472,57.0554,25315.0
2018-07-16 15:35:00,69.89,69.95,69.89,69.95,25586.0,57.0472,57.0962,57.0472,57.0962,25586.0
2018-07-16 15:40:00,69.95,69.99,69.92,69.92,26812.0,57.0962,57.1288,57.0717,57.0717,26812.0
2018-07-16 15:45:00,69.92,69.93,69.83,69.87,54151.0,57.0717,57.0798,56.9982,57.0309,54151.0
2018-07-16 15:50:00,69.87,69.97,69.85,69.95,56825.0,57.0309,57.1125,57.0146,57.0962,56825.0
2018-07-16 15:55:00,69.96,70.03,69.95,69.99,107057.0,57.1043,57.1615,57.0962,57.1288,107057.0
2018-07-17 09:30:00,69.74,70.23,69.74,70.16,42587.0,56.9248,57.3247,56.9248,57.2676,42587.0
2018-07-17 09:35:00,70.13,70.16,69.96,70.02,11107.0,57.2431,57.2676,57.1043,57.1533,11107.0
2018-07-17 09:40:00,70.02,70.1,70.01,70.08,6832.0,57.1533,57.2186,57.1451,57.2023,6832.0
2018-07-17 09:45:00,70.11,70.2,70.07,70.1,12603.0,57.2268,57.3002,57.1941,57.2186,12603.0
2018-07-17 09:50:00,70.14,70.15,70.06,70.08,18835.0,57.2513,57.2594,57.186,57.2023,18835.0
2018-07-17 09:55:00,70.08,70.26,70.08,70.13,9849.0,57.2023,57.3492,57.2023,57.2431,9849.0
2018-07-17 10:00:00,70.13,70.23,70.08,70.11,12911.0,57.2431,57.3247,57.2023,57.2268,12911.0
2018-07-17 10:05:00,70.09,70.11,70.08,70.09,8032.0,57.2104,57.2268,57.2023,57.2104,8032.0
2018-07-17 10:10:00,70.14,70.15,70.07,70.11,15216.0,57.2513,57.2594,57.1941,57.2268,15216.0
2018-07-17 10:15:00,70.09,70.16,70.09,70.15,7826.0,57.2104,57.2676,57.2104,57.2594,7826.0
2018-07-17 10:20:00,70.16,70.25,70.16,70.21,16121.0,57.2676,57.341,57.2676,57.3084,16121.0
2018-07-17 10:25:00,70.21,70.31,70.2,70.29,9328.0,57.3084,57.39,57.3002,57.3737,9328.0
2018-07-17 10:30:00,70.3,70.3,70.22,70.22,8059.0,57.3819,57.3819,57.3166,57.3166,8059.0
2018-07-17 10:35:00,70.22,70.3,70.22,70.29,7606.0,57.3166,57.3819,57.3166,57.3737,7606.0
2018-07-17 10:40:00,70.28,70.38,70.27,70.34,14238.0,57.3655,57.4472,57.3574,57.4145,14238.0
2018-07-17 10:45:00,70.34,70.34,70.21,70.22,15145.0,57.4145,57.4145,57.3084,57.3166,15145.0
2018-07-17 10:50:00,70.22,70.31,70.19,70.3,15962.0,57.3166,57.39,57.2921,57.3819,15962.0
2018-07-17 10:55:00,70.29,70.37,70.29,70.37,11326.0,57.3737,57.439,57.3737,57.439,11326.0
2018-07-17 11:00:00,70.37,70.39,70.36,70.37,9571.0,57.439,57.4553,57.4308,57.439,9571.0
2018-07-17 11:05:00,70.37,70.39,70.34,70.38,14963.0,57.439,57.4553,57.4145,57.4472,14963.0
2018-07-17 11:10:00,70.39,70.39,70.35,70.35,12320.0,57.4553,57.4553,57.4227,57.4227,12320.0
2018-07-17 11:15:00,70.35,70.36,70.3,70.34,13126.0,57.4227,57.4308,57.3819,57.4145,13126.0
2018-07-17 11:20:00,70.33,70.35,70.31,70.34,13516.0,57.4063,57.4227,57.39,57.4145,13516.0
2018-07-17 11:25:00,70.34,70.35,70.33,70.34,11609.0,57.4145,57.4227,57.4063,57.4145,11609.0
2018-07-17 11:30:00,70.35,70.35,70.25,70.3,24413.0,57.4227,57.4227,57.341,57.3819,24413.0
2018-07-17 11:35:00,70.3,70.3,70.23,70.24,13490.0,57.3819,57.3819,57.3247,57.3329,13490.0
2018-07-17 11:40:00,70.25,70.27,70.22,70.27,19487.0,57.341,57.3574,57.3166,57.3574,19487.0
2018-07-17 11:45:00,70.27,70.35,70.27,70.34,13601.0,57.3574,57.4227,57.3574,57.4145,13601.0
2018-07-17 11:50:00,70.34,70.35,70.32,70.34,10825.0,57.4145,57.4227,57.3982,57.4145,10825.0
2018-07-17 11:55:00,70.34,70.35,70.32,70.33,10236.0,57.4145,57.4227,57.3982,57.4063,10236.0
2018-07-17 12:00:00,70.34,70.35,70.26,70.28,19105.0,57.4145,57.4227,57.3492,57.3655,19105.0
2018-07-17 12:05:00,70.28,70.33,70.26,70.29,17186.0,57.3655,57.4063,57.3492,57.3737,17186.0
2018-07-17 12:10:00,70.3,70.31,70.26,70.27,13048.0,57.3819,57.39,57.3492,57.3574,13048.0
2018-07-17 12:15:00,70.27,70.34,70.26,70.3,23980.0,57.3574,57.4145,57.3492,57.3819,23980.0
2018-07-17 12:20:00,70.3,70.33,70.3,70.33,11431.0,57.3819,57.4063,57.3819,57.4063,11431.0
2018-07-17 12:25:00,70.32,70.34,70.31,70.34,22236.0,57.3982,57.4145,57.39,57.4145,22236.0
2018-07-17 12:30:00,70.34,70.35,70.3,70.31,12446.0,57.4145,57.4227,57.3819,57.39,12446.0
2018-07-17 12:35:00,70.31,70.32,70.27,70.3,9535.0,57.39,57.3982,57.3574,57.3819,9535.0
2018-07-17 12:40:00,70.31,70.34,70.3,70.34,11295.0,57.39,57.4145,57.3819,57.4145,11295.0
2018-07-17 12:45:00,70.34,70.34,70.29,70.3,19697.0,57.4145,57.4145,57.3737,57.3819,19697.0
2018-07-17 12:50:00,70.31,70.42,70.3,70.41,19607.0,57.39,57.4798,57.3819,57.4716,19607.0
2018-07-17 12:55:00,70.41,70.51,70.38,70.43,29769.0,57.4716,57.5533,57.4472,57.488,29769.0
2018-07-17 13:00:00,70.45,70.45,70.42,70.43,9846.0,57.5043,57.5043,57.4798,57.488,9846.0
2018-07-17 13:05:00,70.42,70.51,70.37,70.43,22013.0,57.4798,57.5533,57.439,57.488,22013.0
2018-07-17 13:10:00,70.43,70.56,70.41,70.52,28742.0,57.488,57.5941,57.4716,57.5614,28742.0
2018-07-17 13:15:00,70.53,70.54,70.47,70.5,7295.0,57.5696,57.5778,57.5206,57.5451,7295.0
2018-07-17 13:20:00,70.49,70.49,70.41,70.42,8725.0,57.5369,57.5369,57.4716,57.4798,8725.0
2018-07-17 13:25:00,70.42,70.45,70.39,70.45,10376.0,57.4798,57.5043,57.4553,57.5043,10376.0
2018-07-17 13:30:00,70.44,70.45,70.42,70.43,12215.0,57.4961,57.5043,57.4798,57.488,12215.0
2018-07-17 13:35:00,70.44,70.49,70.44,70.47,12527.0,57.4961,57.5369,57.4961,57.5206,12527.0
2018-07-17 13:40:00,70.46,70.51,70.45,70.51,22828.0,57.5125,57.5533,57.5043,57.5533,22828.0
2018-07-17 13:45:00,70.5,70.57,70.5,70.53,11815.0,57.5451,57.6022,57.5451,57.5696,11815.0
2018-07-17 13:50:00,70.53,70.57,70.52,70.56,8073.0,57.5696,57.6022,57.5614,57.5941,8073.0
2018-07-17 13:55:00,70.54,70.55,70.44,70.45,15277.0,57.5778,57.5859,57.4961,57.5043,15277.0
2018-07-17 14:00:00,70.44,70.44,70.39,70.44,15405.0,57.4961,57.4961,57.4553,57.4961,15405.0
2018-07-17 14:05:00,70.43,70.43,70.39,70.41,6895.0,57.488,57.488,57.4553,57.4716,6895.0
2018-07-17 14:10:00,70.4,70.4,70.36,70.37,11063.0,57.4635,57.4635,57.4308,57.439,11063.0
2018-07-17 14:15:00,70.37,70.38,70.32,70.36,6592.0,57.439,57.4472,57.3982,57.4308,6592.0
2018-07-17 14:20:00,70.36,70.37,70.34,70.34,7606.0,57.4308,57.439,57.4145,57.4145,7606.0
2018-07-17 14:25:00,70.34,70.34,70.27,70.28,14802.0,57.4145,57.4145,57.3574,57.3655,14802.0
2018-07-17 14:30:00,70.27,70.29,70.27,70.27,11188.0,57.3574,57.3737,57.3574,57.3574,11188.0
2018-07-17 14:35:00,70.28,70.31,70.27,70.28,7718.0,57.3655,57.39,57.3574,57.3655,7718.0
2018-07-17 14:40:00,70.29,70.31,70.28,70.28,4130.0,57.3737,57.39,57.3655,57.3655,4130.0
2018-07-17 14:45:00,70.28,70.31,70.26,70.28,7647.0,57.3655,57.39,57.3492,57.3655,7647.0
2018-07-17 14:50:00,70.29,70.29,70.25,70.25,5246.0,57.3737,57.3737,57.341,57.341,5246.0
2018-07-17 14:55:00,70.26,70.26,70.18,70.2,15686.0,57.3492,57.3492,57.2839,57.3002,15686.0
2018-07-17 15:00:00,70.2,70.21,70.15,70.17,12217.0,57.3002,57.3084,57.2594,57.2757,12217.0
2018-07-17 15:05:00,70.17,70.21,70.16,70.18,10709.0,57.2757,57.3084,57.2676,57.2839,10709.0
2018-07-17 15:10:00,70.18,70.24,70.18,70.24,10354.0,57.2839,57.3329,57.2839,57.3329,10354.0
2018-07-17 15:15:00,70.25,70.3,70.25,70.3,10513.0,57.341,57.3819,57.341,57.3819,10513.0
2018-07-17 15:20:00,70.29,70.39,70.29,70.37,50321.0,57.3737,57.4553,57.3737,57.439,50321.0
2018-07-17 15:25:00,70.38,70.43,70.37,70.43,16086.0,57.4472,57.488,57.439,57.488,16086.0
2018-07-17 15:30:00,70.42,70.43,70.35,70.35,16341.0,57.4798,57.488,57.4227,57.4227,16341.0
2018-07-17 15:35:00,70.36,70.4,70.35,70.39,16180.0,57.4308,57.4635,57.4227,57.4553,16180.0
2018-07-17 15:40:00,70.4,70.47,70.39,70.47,15954.0,57.4635,57.5206,57.4553,57.5206,15954.0
2018-07-17 15:45:00,70.46,70.46,70.41,70.41,30571.0,57.5125,57.5125,57.4716,57.4716,30571.0
2018-07-17 15:50:00,70.42,70.48,70.4,70.41,48637.0,57.4798,57.5288,57.4635,57.4716,48637.0
2018-07-17 15:55:00,70.41,70.48,70.41,70.46,103604.0,57.4716,57.5288,57.4716,57.5125,103604.0
2018-07-18 09:30:00,70.46,70.46,70.0,70.23,35274.0,57.5125,57.5125,57.137,57.3247,35274.0
2018-07-18 09:35:00,70.26,70.26,70.06,70.15,10205.0,57.3492,57.3492,57.186,57.2594,10205.0
2018-07-18 09:40:00,70.13,70.16,70.03,70.06,13003.0,57.2431,57.2676,57.1615,57.186,13003.0
2018-07-18 09:45:00,70.07,70.2,70.06,70.16,11807.0,57.1941,57.3002,57.186,57.2676,11807.0
2018-07-18 09:50:00,70.16,70.23,70.12,70.2,5400.0,57.2676,57.3247,57.2349,57.3002,5400.0
2018-07-18 09:55:00,70.22,70.22,70.06,70.09,6273.0,57.3166,57.3166,57.186,57.2104,6273.0
2018-07-18 10:00:00,70.08,70.18,70.08,70.18,8512.0,57.2023,57.2839,57.2023,57.2839,8512.0
2018-07-18 10:05:00,70.18,70.18,70.07,70.07,9917.0,57.2839,57.2839,57.1941,57.1941,9917.0
2018-07-18 10:10:00,70.06,70.08,70.0,70.0,11464.0,57.186,57.2023,57.137,57.137,11464.0
2018-07-18 10:15:00,69.99,70.0,69.96,69.96,10877.0,57.1288,57.137,57.1043,57.1043,10877.0
2018-07-18 10:20:00,69.96,69.97,69.85,69.89,27975.0,57.1043,57.1125,57.0146,57.0472,27975.0
2018-07-18 10:25:00,69.89,69.93,69.87,69.87,12476.0,57.0472,57.0798,57.0309,57.0309,12476.0
2018-07-18 10:30:00,69.85,69.99,69.85,69.96,15634.0,57.0146,57.1288,57.0146,57.1043,15634.0
2018-07-18 10:35:00,69.96,69.96,69.9,69.93,9609.0,57.1043,57.1043,57.0554,57.0798,9609.0
2018-07-18 10:40:00,69.94,69.97,69.9,69.92,8864.0,57.088,57.1125,57.0554,57.0717,8864.0
2018-07-18 10:45:00,69.91,69.95,69.89,69.92,19084.0,57.0635,57.0962,57.0472,57.0717,19084.0
2018-07-18 10:50:00,69.91,69.93,69.84,69.84,15445.0,57.0635,57.0798,57.0064,57.0064,15445.0
2018-07-18 10:55:00,69.84,69.85,69.83,69.83,5632.0,57.0064,57.0146,56.9982,56.9982,5632.0
2018-07-18 11:00:00,69.83,69.86,69.77,69.84,13925.0,56.9982,57.0227,56.9493,57.0064,13925.0
2018-07-18 11:05:00,69.85,69.87,69.83,69.85,9019.0,57.0146,57.0309,56.9982,57.0146,9019.0
2018-07-18 11:10:00,69.84,69.89,69.83,69.86,9850.0,57.0064,57.0472,56.9982,57.0227,9850.0
2018-07-18 11:15:00,69.87,69.91,69.86,69.86,12150.0,57.0309,57.0635,57.0227,57.0227,12150.0
2018-07-18 11:20:00,69.86,69.89,69.83,69.83,9891.0,57.0227,57.0472,56.9982,56.9982,9891.0
2018-07-18 11:25:00,69.83,69.83,69.78,69.8,13032.0,56.9982,56.9982,56.9574,56.9737,13032.0
2018-07-18 11:30:00,69.8,69.9,69.79,69.85,12876.0,56.9737,57.0554,56.9656,57.0146,12876.0
2018-07-18 11:35:00,69.86,69.86,69.81,69.84,10240.0,57.0227,57.0227,56.9819,57.0064,10240.0
2018-07-18 11:40:00,69.85,69.91,69.84,69.87,17018.0,57.0146,57.0635,57.0064,57.0309,17018.0
2018-07-18 11:45:00,69.87,69.88,69.83,69.84,10682.0,57.0309,57.039,56.9982,57.0064,10682.0
2018-07-18 11:50:00,69.84,69.85,69.81,69.83,6984.0,57.0064,57.0146,56.9819,56.9982,6984.0
2018-07-18 11:55:00,69.83,69.86,69.81,69.86,11914.0,56.9982,57.0227,56.9819,57.0227,11914.0
2018-07-18 12:00:00,69.84,69.9,69.83,69.9,13534.0,57.0064,57.0554,56.9982,57.0554,13534.0
2018-07-18 12:05:00,69.88,69.91,69.88,69.91,11737.0,57.039,57.0635,57.039,57.0635,11737.0
2018-07-18 12:10:00,69.91,69.97,69.89,69.92,21589.0,57.0635,57.1125,57.0472,57.0717,21589.0
2018-07-18 12:15:00,69.92,69.93,69.88,69.88,12028.0,57.0717,57.0798,57.039,57.039,12028.0
2018-07-18 12:20:00,69.88,69.89,69.84,69.86,7837.0,57.039,57.0472,57.0064,57.0227,7837.0
2018-07-18 12:25:00,69.85,69.87,69.85,69.86,9844.0,57.0146,57.0309,57.0146,57.0227,9844.0
2018-07-18 12:30:00,69.87,69.9,69.86,69.86,5900.0,57.0309,57.0554,57.0227,57.0227,5900.0
2018-07-18 12:35:00,69.86,69.88,69.84,69.87,11731.0,57.0227,57.039,57.0064,57.0309,11731.0
2018-07-18 12:40:00,69.86,69.87,69.84,69.84,16232.0,57.0227,57.0309,57.0064,57.0064,16232.0
2018-07-18 12:45:00,69.85,69.86,69.78,69.79,18739.0,57.0146,57.0227,56.9574,56.9656,18739.0
2018-07-18 12:50:00,69.78,69.79,69.73,69.73,14630.0,56.9574,56.9656,56.9166,56.9166,14630.0
2018-07-18 12:55:00,69.73,69.77,69.73,69.74,8917.0,56.9166,56.9493,56.9166,56.9248,8917.0
2018-07-18 13:00:00,69.74,69.76,69.72,69.75,8665.0,56.9248,56.9411,56.9084,56.9329,8665.0
2018-07-18 13:05:00,69.75,69.77,69.72,69.73,9400.0,56.9329,56.9493,56.9084,56.9166,9400.0
2018-07-18 13:10:00,69.73,69.76,69.73,69.76,4246.0,56.9166,56.9411,56.9166,56.9411,4246.0
2018-07-18 13:15:00,69.76,69.76,69.73,69.73,6502.0,56.9411,56.9411,56.9166,56.9166,6502.0
2018-07-18 13:20:00,69.73,69.74,69.65,69.67,20056.0,56.9166,56.9248,56.8513,56.8676,20056.0
2018-07-18 13:25:00,69.66,69.66,69.62,69.64,10734.0,56.8595,56.8595,56.8268,56.8431,10734.0
2018-07-18 13:30:00,69.65,69.66,69.62,69.62,10571.0,56.8513,56.8595,56.8268,56.8268,10571.0
2018-07-18 13:35:00,69.63,69.65,69.61,69.63,9851.0,56.835,56.8513,56.8187,56.835,9851.0
2018-07-18 13:40:00,69.61,69.63,69.6,69.6,6943.0,56.8187,56.835,56.8105,56.8105,6943.0
2018-07-18 13:45:00,69.6,69.65,69.6,69.65,7312.0,56.8105,56.8513,56.8105,56.8513,7312.0
2018-07-18 13:50:00,69.65,69.7,69.65,69.67,10326.0,56.8513,56.8921,56.8513,56.8676,10326.0
2018-07-18 13:55:00,69.67,69.73,69.66,69.72,10207.0,56.8676,56.9166,56.8595,56.9084,10207.0
2018-07-18 14:00:00,69.72,69.75,69.72,69.74,10847.0,56.9084,56.9329,56.9084,56.9248,10847.0
2018-07-18 14:05:00,69.74,69.78,69.73,69.77,8622.0,56.9248,56.9574,56.9166,56.9493,8622.0
2018-07-18 14:10:00,69.77,69.79,69.77,69.79,6332.0,56.9493,56.9656,56.9493,56.9656,6332.0
2018-07-18 14:15:00,69.78,69.79,69.74,69.75,12131.0,56.9574,56.9656,56.9248,56.9329,12131.0
2018-07-18 14:20:00,69.75,69.79,69.74,69.76,13736.0,56.9329,56.9656,56.9248,56.9411,13736.0
2018-07-18 14:25:00,69.75,69.77,69.73,69.77,6905.0,56.9329,56.9493,56.9166,56.9493,6905.0
2018-07-18 14:30:00,69.78,69.79,69.74,69.75,16223.0,56.9574,56.9656,56.9248,56.9329,16223.0
2018-07-18 14:35:00,69.74,69.79,69.73,69.78,9007.0,56.9248,56.9656,56.9166,56.9574,9007.0
2018-07-18 14:40:00,69.78,69.79,69.77,69.78,9598.0,56.9574,56.9656,56.9493,56.9574,9598.0
2018-07-18 14:45:00,69.78,69.85,69.77,69.82,18199.0,56.9574,57.0146,56.9493,56.9901,18199.0
2018-07-18 14:50:00,69.83,69.83,69.8,69.83,8209.0,56.9982,56.9982,56.9737,56.9982,8209.0
2018-07-18 14:55:00,69.82,69.84,69.81,69.82,5000.0,56.9901,57.0064,56.9819,56.9901,5000.0
2018-07-18 15:00:00,69.81,69.82,69.79,69.82,13397.0,56.9819,56.9901,56.9656,56.9901,13397.0
2018-07-18 15:05:00,69.82,69.82,69.78,69.8,7921.0,56.9901,56.9901,56.9574,56.9737,7921.0
2018-07-18 15:10:00,69.8,69.86,69.8,69.86,12133.0,56.9737,57.0227,56.9737,57.0227,12133.0
2018-07-18 15:15:00,69.86,69.89,69.86,69.88,5292.0,57.0227,57.0472,57.0227,57.039,5292.0
2018-07-18 15:20:00,69.88,69.9,69.87,69.88,13968.0,57.039,57.0554,57.0309,57.039,13968.0
2018-07-18 15:25:00,69.87,69.87,69.82,69.83,9609.0,57.0309,57.0309,56.9901,56.9982,9609.0
2018-07-18 15:30:00,69.83,69.86,69.83,69.84,21363.0,56.9982,57.0227,56.9982,57.0064,21363.0
2018-07-18 15:35:00,69.84,69.86,69.84,69.85,7699.0,57.0064,57.0227,57.0064,57.0146,7699.0
2018-07-18 15:40:00,69.86,69.89,69.84,69.88,19246.0,57.0227,57.0472,57.0064,57.039,19246.0
2018-07-18 15:45:00,69.89,69.92,69.87,69.9,24967.0,57.0472,57.0717,57.0309,57.0554,24967.0
2018-07-18 15:50:00,69.89,69.94,69.85,69.92,46617.0,57.0472,57.088,57.0146,57.0717,46617.0
2018-07-18 15:55:00,69.92,69.95,69.88,69.91,73972.0,57.0717,57.0962,57.039,57.0635,73972.0
2018-07-19 09:30:00,69.82,70.17,69.72,70.02,60005.0,56.9901,57.2757,56.9084,57.1533,60005.0
2018-07-19 09:35:00,70.01,70.12,69.95,70.03,25314.0,57.1451,57.2349,57.0962,57.1615,25314.0
2018-07-19 09:40:00,70.04,70.04,69.91,69.98,29084.0,57.1696,57.1696,57.0635,57.1207,29084.0
2018-07-19 09:45:00,69.99,70.13,69.99,70.07,27665.0,57.1288,57.2431,57.1288,57.1941,27665.0
2018-07-19 09:50:00,70.1,70.1,69.86,69.86,19618.0,57.2186,57.2186,57.0227,57.0227,19618.0
2018-07-19 09:55:00,69.93,70.0,69.83,69.99,6934.0,57.0798,57.137,56.9982,57.1288,6934.0
2018-07-19 10:00:00,70.0,70.12,69.98,69.99,12093.0,57.137,57.2349,57.1207,57.1288,12093.0
2018-07-19 10:05:00,69.99,70.16,69.99,70.08,22552.0,57.1288,57.2676,57.1288,57.2023,22552.0
2018-07-19 10:10:00,70.07,70.21,70.05,70.2,17689.0,57.1941,57.3084,57.1778,57.3002,17689.0
2018-07-19 10:15:00,70.19,70.26,70.14,70.22,6548.0,57.2921,57.3492,57.2513,57.3166,6548.0
2018-07-19 10:20:00,70.22,70.22,70.11,70.16,11536.0,57.3166,57.3166,57.2268,57.2676,11536.0
2018-07-19 10:25:00,70.16,70.2,70.11,70.18,6864.0,57.2676,57.3002,57.2268,57.2839,6864.0
2018-07-19 10:30:00,70.17,70.17,70.12,70.12,10980.0,57.2757,57.2757,57.2349,57.2349,10980.0
2018-07-19 10:35:00,70.12,70.23,70.09,70.17,20770.0,57.2349,57.3247,57.2104,57.2757,20770.0
2018-07-19 10:40:00,70.19,70.22,70.16,70.21,4459.0,57.2921,57.3166,57.2676,57.3084,4459.0
2018-07-19 10:45:00,70.21,70.23,70.18,70.23,6612.0,57.3084,57.3247,57.2839,57.3247,6612.0
2018-07-19 10:50:00,70.23,70.31,70.2,70.3,25972.0,57.3247,57.39,57.3002,57.3819,25972.0
2018-07-19 10:55:00,70.31,70.36,70.28,70.29,10558.0,57.39,57.4308,57.3655,57.3737,10558.0
2018-07-19 11:00:00,70.28,70.33,70.27,70.28,16252.0,57.3655,57.4063,57.3574,57.3655,16252.0
2018-07-19 11:05:00,70.27,70.36,70.27,70.36,9311.0,57.3574,57.4308,57.3574,57.4308,9311.0
2018-07-19 11:10:00,70.38,70.44,70.36,70.44,12828.0,57.4472,57.4961,57.4308,57.4961,12828.0
2018-07-19 11:15:00,70.43,70.44,70.38,70.4,10759.0,57.488,57.4961,57.4472,57.4635,10759.0
2018-07-19 11:20:00,70.4,70.43,70.39,70.41,8060.0,57.4635,57.488,57.4553,57.4716,8060.0
2018-07-19 11:25:00,70.42,70.43,70.4,70.42,8373.0,57.4798,57.488,57.4635,57.4798,8373.0
2018-07-19 11:30:00,70.42,70.45,70.38,70.39,8698.0,57.4798,57.5043,57.4472,57.4553,8698.0
2018-07-19 11:35:00,70.41,70.43,70.38,70.43,8149.0,57.4716,57.488,57.4472,57.488,8149.0
2018-07-19 11:40:00,70.43,70.48,70.42,70.47,8866.0,57.488,57.5288,57.4798,57.5206,8866.0
2018-07-19 11:45:00,70.46,70.52,70.45,70.47,11325.0,57.5125,57.5614,57.5043,57.5206,11325.0
2018-07-19 11:50:00,70.46,70.49,70.45,70.49,8138.0,57.5125,57.5369,57.5043,57.5369,8138.0
2018-07-19 11:55:00,70.49,70.53,70.49,70.52,9228.0,57.5369,57.5696,57.5369,57.5614,9228.0
2018-07-19 12:00:00,70.52,70.56,70.47,70.56,14062.0,57.5614,57.5941,57.5206,57.5941,14062.0
2018-07-19 12:05:00,70.56,70.58,70.53,70.55,8288.0,57.5941,57.6104,57.5696,57.5859,8288.0
2018-07-19 12:10:00,70.56,70.57,70.54,70.54,6219.0,57.5941,57.6022,57.5778,57.5778,6219.0
2018-07-19 12:15:00,70.55,70.56,70.52,70.53,4047.0,57.5859,57.5941,57.5614,57.5696,4047.0
2018-07-19 12:20:00,70.53,70.54,70.51,70.53,4900.0,57.5696,57.5778,57.5533,57.5696,4900.0
2018-07-19 12:25:00,70.53,70.54,70.51,70.51,7585.0,57.5696,57.5778,57.5533,57.5533,7585.0
2018-07-19 12:30:00,70.52,70.58,70.52,70.57,13513.0,57.5614,57.6104,57.5614,57.6022,13513.0
2018-07-19 12:35:00,70.56,70.56,70.54,70.55,4125.0,57.5941,57.5941,57.5778,57.5859,4125.0
2018-07-19 12:40:00,70.54,70.54,70.51,70.52,6247.0,57.5778,57.5778,57.5533,57.5614,6247.0
2018-07-19 12:45:00,70.52,70.52,70.48,70.5,9775.0,57.5614,57.5614,57.5288,57.5451,9775.0
2018-07-19 12:50:00,70.5,70.52,70.49,70.51,3929.0,57.5451,57.5614,57.5369,57.5533,3929.0
2018-07-19 12:55:00,70.52,70.53,70.51,70.53,4731.0,57.5614,57.5696,57.5533,57.5696,4731.0
2018-07-19 13:00:00,70.53,70.63,70.46,70.51,21697.0,57.5696,57.6512,57.5125,57.5533,21697.0
2018-07-19 13:05:00,70.5,70.57,70.48,70.54,7691.0,57.5451,57.6022,57.5288,57.5778,7691.0
2018-07-19 13:10:00,70.53,70.55,70.51,70.52,7999.0,57.5696,57.5859,57.5533,57.5614,7999.0
2018-07-19 13:15:00,70.53,70.54,70.48,70.5,4802.0,57.5696,57.5778,57.5288,57.5451,4802.0
2018-07-19 13:20:00,70.49,70.58,70.49,70.55,9135.0,57.5369,57.6104,57.5369,57.5859,9135.0
2018-07-19 13:25:00,70.56,70.61,70.56,70.59,9003.0,57.5941,57.6349,57.5941,57.6186,9003.0
2018-07-19 13:30:00,70.58,70.61,70.57,70.6,4054.0,57.6104,57.6349,57.6022,57.6267,4054.0
2018-07-19 13:35:00,70.6,70.65,70.6,70.64,6720.0,57.6267,57.6675,57.6267,57.6594,6720.0
2018-07-19 13:40:00,70.64,70.65,70.62,70.62,8566.0,57.6594,57.6675,57.6431,57.6431,8566.0
2018-07-19 13:45:00,70.61,70.62,70.59,70.6,7200.0,57.6349,57.6431,57.6186,57.6267,7200.0
2018-07-19 13:50:00,70.59,70.61,70.56,70.6,6473.0,57.6186,57.6349,57.5941,57.6267,6473.0
2018-07-19 13:55:00,70.59,70.62,70.58,70.59,10054.0,57.6186,57.6431,57.6104,57.6186,10054.0
2018-07-19 14:00:00,70.6,70.6,70.58,70.6,8157.0,57.6267,57.6267,57.6104,57.6267,8157.0
2018-07-19 14:05:00,70.6,70.62,70.59,70.6,11152.0,57.6267,57.6431,57.6186,57.6267,11152.0
2018-07-19 14:10:00,70.6,70.61,70.58,70.61,7220.0,57.6267,57.6349,57.6104,57.6349,7220.0
2018-07-19 14:15:00,70.6,70.62,70.58,70.6,7074.0,57.6267,57.6431,57.6104,57.6267,7074.0
2018-07-19 14:20:00,70.6,70.6,70.55,70.56,7589.0,57.6267,57.6267,57.5859,57.5941,7589.0
2018-07-19 14:25:00,70.56,70.57,70.53,70.55,11167.0,57.5941,57.6022,57.5696,57.5859,11167.0
2018-07-19 14:30:00,70.54,70.58,70.53,70.57,7278.0,57.5778,57.6104,57.5696,57.6022,7278.0
2018-07-19 14:35:00,70.58,70.58,70.52,70.55,12416.0,57.6104,57.6104,57.5614,57.5859,12416.0
2018-07-19 14:40:00,70.52,70.53,70.5,70.52,7229.0,57.5614,57.5696,57.5451,57.5614,7229.0
2018-07-19 14:45:00,70.52,70.53,70.49,70.49,8719.0,57.5614,57.5696,57.5369,57.5369,8719.0
2018-07-19 14:50:00,70.48,70.48,70.44,70.45,6676.0,57.5288,57.5288,57.4961,57.5043,6676.0
2018-07-19 14:55:00,70.44,70.51,70.44,70.5,7061.0,57.4961,57.5533,57.4961,57.5451,7061.0
2018-07-19 15:00:00,70.5,70.53,70.5,70.53,7496.0,57.5451,57.5696,57.5451,57.5696,7496.0
2018-07-19 15:05:00,70.52,70.55,70.51,70.53,8297.0,57.5614,57.5859,57.5533,57.5696,8297.0
2018-07-19 15:10:00,70.53,70.54,70.46,70.46,7252.0,57.5696,57.5778,57.5125,57.5125,7252.0
2018-07-19 15:15:00,70.45,70.47,70.42,70.44,9910.0,57.5043,57.5206,57.4798,57.4961,9910.0
2018-07-19 15:20:00,70.44,70.46,70.43,70.44,5800.0,57.4961,57.5125,57.488,57.4961,5800.0
2018-07-19 15:25:00,70.45,70.5,70.45,70.5,6326.0,57.5043,57.5451,57.5043,57.5451,6326.0
2018-07-19 15:30:00,70.5,70.53,70.48,70.52,14150.0,57.5451,57.5696,57.5288,57.5614,14150.0
2018-07-19 15:35:00,70.52,70.52,70.47,70.52,17241.0,57.5614,57.5614,57.5206,57.5614,17241.0
2018-07-19 15:40:00,70.51,70.52,70.45,70.5,15961.0,57.5533,57.5614,57.5043,57.5451,15961.0
2018-07-19 15:45:00,70.48,70.49,70.44,70.45,18969.0,57.5288,57.5369,57.4961,57.5043,18969.0
2018-07-19 15:50:00,70.45,70.5,70.4,70.5,35170.0,57.5043,57.5451,57.4635,57.5451,35170.0
2018-07-19 15:55:00,70.49,70.51,70.46,70.48,82526.0,57.5369,57.5533,57.5125,57.5288,82526.0
2018-07-20 09:30:00,70.44,70.45,70.17,70.36,96229.0,57.4961,57.5043,57.2757,57.4308,96229.0
2018-07-20 09:35:00,70.38,70.38,70.23,70.31,15167.0,57.4472,57.4472,57.3247,57.39,15167.0
2018-07-20 09:40:00,70.35,70.38,70.13,70.23,12885.0,57.4227,57.4472,57.2431,57.3247,12885.0
2018-07-20 09:45:00,70.22,70.26,70.18,70.25,6520.0,57.3166,57.3492,57.2839,57.341,6520.0
2018-07-20 09:50:00,70.26,70.29,70.15,70.19,6396.0,57.3492,57.3737,57.2594,57.2921,6396.0
2018-07-20 09:55:00,70.2,70.28,70.19,70.22,6080.0,57.3002,57.3655,57.2921,57.3166,6080.0
2018-07-20 10:00:00,70.27,70.35,70.25,70.3,8616.0,57.3574,57.4227,57.341,57.3819,8616.0
2018-07-20 10:05:00,70.34,70.41,70.3,70.37,6911.0,57.4145,57.4716,57.3819,57.439,6911.0
2018-07-20 10:10:00,70.37,70.4,70.36,70.36,4100.0,57.439,57.4635,57.4308,57.4308,4100.0
2018-07-20 10:15:00,70.35,70.37,70.31,70.37,13832.0,57.4227,57.439,57.39,57.439,13832.0
2018-07-20 10:20:00,70.35,70.43,70.35,70.41,5079.0,57.4227,57.488,57.4227,57.4716,5079.0
2018-07-20 10:25:00,70.43,70.53,70.41,70.53,4739.0,57.488,57.5696,57.4716,57.5696,4739.0
2018-07-20 10:30:00,70.52,70.63,70.52,70.62,5608.0,57.5614,57.6512,57.5614,57.6431,5608.0
2018-07-20 10:35:00,70.62,70.71,70.61,70.71,8478.0,57.6431,57.7165,57.6349,57.7165,8478.0
2018-07-20 10:40:00,70.7,70.7,70.65,70.68,3400.0,57.7084,57.7084,57.6675,57.692,3400.0
2018-07-20 10:45:00,70.69,70.75,70.65,70.67,4603.0,57.7002,57.7492,57.6675,57.6839,4603.0
2018-07-20 10:50:00,70.66,70.69,70.65,70.66,3800.0,57.6757,57.7002,57.6675,57.6757,3800.0
2018-07-20 10:55:00,70.66,70.69,70.65,70.69,3410.0,57.6757,57.7002,57.6675,57.7002,3410.0
2018-07-20 11:00:00,70.68,70.73,70.65,70.69,11048.0,57.692,57.7328,57.6675,57.7002,11048.0
2018-07-20 11:05:00,70.7,70.7,70.66,70.68,3055.0,57.7084,57.7084,57.6757,57.692,3055.0
2018-07-20 11:10:00,70.7,70.77,70.68,70.77,19563.0,57.7084,57.7655,57.692,57.7655,19563.0
2018-07-20 11:15:00,70.76,70.82,70.73,70.81,5866.0,57.7573,57.8063,57.7328,57.7981,5866.0
2018-07-20 11:20:00,70.8,70.84,70.79,70.81,6220.0,57.79,57.8226,57.7818,57.7981,6220.0
2018-07-20 11:25:00,70.81,70.89,70.8,70.89,24984.0,57.7981,57.8634,57.79,57.8634,24984.0
2018-07-20 11:30:00,70.88,70.92,70.86,70.86,5657.0,57.8553,57.8879,57.839,57.839,5657.0
2018-07-20 11:35:00,70.84,70.84,70.8,70.8,3903.0,57.8226,57.8226,57.79,57.79,3903.0
2018-07-20 11:40:00,70.81,70.86,70.8,70.83,6268.0,57.7981,57.839,57.79,57.8145,6268.0
2018-07-20 11:45:00,70.84,70.9,70.84,70.9,4976.0,57.8226,57.8716,57.8226,57.8716,4976.0
2018-07-20 11:50:00,70.89,70.89,70.87,70.88,5886.0,57.8634,57.8634,57.8471,57.8553,5886.0
2018-07-20 11:55:00,70.87,70.88,70.85,70.88,5152.0,57.8471,57.8553,57.8308,57.8553,5152.0
2018-07-20 12:00:00,70.88,70.91,70.85,70.85,6039.0,57.8553,57.8798,57.8308,57.8308,6039.0
2018-07-20 12:05:00,70.84,70.84,70.73,70.74,4306.0,57.8226,57.8226,57.7328,57.741,4306.0
2018-07-20 12:10:00,70.74,70.74,70.62,70.63,4894.0,57.741,57.741,57.6431,57.6512,4894.0
2018-07-20 12:15:00,70.64,70.7,70.63,70.7,4158.0,57.6594,57.7084,57.6512,57.7084,4158.0
2018-07-20 12:20:00,70.7,70.73,70.7,70.71,3910.0,57.7084,57.7328,57.7084,57.7165,3910.0
2018-07-20 12:25:00,70.73,70.76,70.72,70.74,26185.0,57.7328,57.7573,57.7247,57.741,26185.0
2018-07-20 12:30:00,70.76,70.77,70.68,70.68,8148.0,57.7573,57.7655,57.692,57.692,8148.0
2018-07-20 12:35:00,70.68,70.75,70.68,70.75,4127.0,57.692,57.7492,57.692,57.7492,4127.0
2018-07-20 12:40:00,70.74,70.78,70.74,70.76,3300.0,57.741,57.7737,57.741,57.7573,3300.0
2018-07-20 12:45:00,70.75,70.77,70.72,70.74,18298.0,57.7492,57.7655,57.7247,57.741,18298.0
2018-07-20 12:50:00,70.75,70.78,70.75,70.78,3802.0,57.7492,57.7737,57.7492,57.7737,3802.0
2018-07-20 12:55:00,70.78,70.79,70.76,70.78,5110.0,57.7737,57.7818,57.7573,57.7737,5110.0
2018-07-20 13:00:00,70.78,70.78,70.74,70.74,4375.0,57.7737,57.7737,57.741,57.741,4375.0
2018-07-20 13:05:00,70.74,70.74,70.67,70.69,5170.0,57.741,57.741,57.6839,57.7002,5170.0
2018-07-20 13:10:00,70.7,70.77,70.69,70.77,4660.0,57.7084,57.7655,57.7002,57.7655,4660.0
2018-07-20 13:15:00,70.77,70.78,70.71,70.72,5337.0,57.7655,57.7737,57.7165,57.7247,5337.0
2018-07-20 13:20:00,70.73,70.73,70.68,70.68,5763.0,57.7328,57.7328,57.692,57.692,5763.0
2018-07-20 13:25:00,70.66,70.68,70.66,70.68,4736.0,57.6757,57.692,57.6757,57.692,4736.0
2018-07-20 13:30:00,70.66,70.71,70.66,70.71,2372.0,57.6757,57.7165,57.6757,57.7165,2372.0
2018-07-20 13:35:00,70.71,70.72,70.7,70.71,4525.0,57.7165,57.7247,57.7084,57.7165,4525.0
2018-07-20 13:40:00,70.71,70.72,70.7,70.72,6208.0,57.7165,57.7247,57.7084,57.7247,6208.0
2018-07-20 13:45:00,70.71,70.73,70.7,70.73,4231.0,57.7165,57.7328,57.7084,57.7328,4231.0
2018-07-20 13:50:00,70.73,70.74,70.72,70.74,2714.0,57.7328,57.741,57.7247,57.741,2714.0
2018-07-20 13:55:00,70.73,70.8,70.73,70.78,6700.0,57.7328,57.79,57.7328,57.7737,6700.0
2018-07-20 14:00:00,70.76,70.8,70.75,70.76,9153.0,57.7573,57.79,57.7492,57.7573,9153.0
2018-07-20 14:05:00,70.76,70.79,70.75,70.77,5582.0,57.7573,57.7818,57.7492,57.7655,5582.0
2018-07-20 14:10:00,70.77,70.78,70.72,70.75,8741.0,57.7655,57.7737,57.7247,57.7492,8741.0
2018-07-20 14:15:00,70.75,70.77,70.75,70.76,2443.0,57.7492,57.7655,57.7492,57.7573,2443.0
2018-07-20 14:20:00,70.76,70.79,70.74,70.74,18608.0,57.7573,57.7818,57.741,57.741,18608.0
2018-07-20 14:25:00,70.74,70.74,70.69,70.7,9249.0,57.741,57.741,57.7002,57.7084,9249.0
2018-07-20 14:30:00,70.7,70.7,70.62,70.63,11175.0,57.7084,57.7084,57.6431,57.6512,11175.0
2018-07-20 14:35:00,70.6,70.6,70.55,70.6,10861.0,57.6267,57.6267,57.5859,57.6267,10861.0
2018-07-20 14:40:00,70.59,70.62,70.58,70.61,4804.0,57.6186,57.6431,57.6104,57.6349,4804.0
2018-07-20 14:45:00,70.62,70.64,70.6,70.63,8534.0,57.6431,57.6594,57.6267,57.6512,8534.0
2018-07-20 14:50:00,70.63,70.63,70.6,70.61,6352.0,57.6512,57.6512,57.6267,57.6349,6352.0
2018-07-20 14:55:00,70.61,70.61,70.58,70.6,8680.0,57.6349,57.6349,57.6104,57.6267,8680.0
2018-07-20 15:00:00,70.61,70.61,70.57,70.58,9811.0,57.6349,57.6349,57.6022,57.6104,9811.0
2018-07-20 15:05:00,70.58,70.6,70.57,70.58,9618.0,57.6104,57.6267,57.6022,57.6104,9618.0
2018-07-20 15:10:00,70.58,70.58,70.53,70.56,13356.0,57.6104,57.6104,57.5696,57.5941,13356.0
2018-07-20 15:15:00,70.55,70.56,70.52,70.56,10968.0,57.5859,57.5941,57.5614,57.5941,10968.0
2018-07-20 15:20:00,70.57,70.59,70.54,70.55,10701.0,57.6022,57.6186,57.5778,57.5859,10701.0
2018-07-20 15:25:00,70.54,70.58,70.53,70.58,8860.0,57.5778,57.6104,57.5696,57.6104,8860.0
2018-07-20 15:30:00,70.58,70.63,70.58,70.62,12135.0,57.6104,57.6512,57.6104,57.6431,12135.0
2018-07-20 15:35:00,70.62,70.62,70.55,70.57,28871.0,57.6431,57.6431,57.5859,57.6022,28871.0
2018-07-20 15:40:00,70.57,70.61,70.55,70.58,16117.0,57.6022,57.6349,57.5859,57.6104,16117.0
2018-07-20 15:45:00,70.57,70.58,70.51,70.51,28885.0,57.6022,57.6104,57.5533,57.5533,28885.0
2018-07-20 15:50:00,70.51,70.55,70.48,70.49,43263.0,57.5533,57.5859,57.5288,57.5369,43263.0
2018-07-20 15:55:00,70.5,70.56,70.5,70.54,88555.0,57.5451,57.5941,57.5451,57.5778,88555.0
2018-07-23 09:30:00,70.48,70.68,70.42,70.65,36852.0,57.5288,57.692,57.4798,57.6675,36852.0
2018-07-23 09:35:00,70.65,70.72,70.57,70.63,19514.0,57.6675,57.7247,57.6022,57.6512,19514.0
2018-07-23 09:40:00,70.64,70.68,70.48,70.6,20774.0,57.6594,57.692,57.5288,57.6267,20774.0
2018-07-23 09:45:00,70.6,70.75,70.58,70.71,15778.0,57.6267,57.7492,57.6104,57.7165,15778.0
2018-07-23 09:50:00,70.73,70.84,70.73,70.83,14387.0,57.7328,57.8226,57.7328,57.8145,14387.0
2018-07-23 09:55:00,70.81,70.88,70.73,70.83,10047.0,57.7981,57.8553,57.7328,57.8145,10047.0
2018-07-23 10:00:00,70.84,70.88,70.76,70.78,11223.0,57.8226,57.8553,57.7573,57.7737,11223.0
2018-07-23 10:05:00,70.76,70.76,70.68,70.71,10869.0,57.7573,57.7573,57.692,57.7165,10869.0
2018-07-23 10:10:00,70.7,70.7,70.62,70.64,15564.0,57.7084,57.7084,57.6431,57.6594,15564.0
2018-07-23 10:15:00,70.64,70.75,70.64,70.74,13389.0,57.6594,57.7492,57.6594,57.741,13389.0
2018-07-23 10:20:00,70.73,70.75,70.69,70.75,16245.0,57.7328,57.7492,57.7002,57.7492,16245.0
2018-07-23 10:25:00,70.76,70.79,70.73,70.77,6173.0,57.7573,57.7818,57.7328,57.7655,6173.0
2018-07-23 10:30:00,70.76,70.77,70.74,70.74,14928.0,57.7573,57.7655,57.741,57.741,14928.0
2018-07-23 10:35:00,70.74,70.83,70.74,70.83,6953.0,57.741,57.8145,57.741,57.8145,6953.0
2018-07-23 10:40:00,70.84,70.88,70.82,70.82,8575.0,57.8226,57.8553,57.8063,57.8063,8575.0
2018-07-23 10:45:00,70.81,70.81,70.76,70.8,5130.0,57.7981,57.7981,57.7573,57.79,5130.0
2018-07-23 10:50:00,70.79,70.83,70.78,70.81,5398.0,57.7818,57.8145,57.7737,57.7981,5398.0
2018-07-23 10:55:00,70.8,70.8,70.73,70.74,4194.0,57.79,57.79,57.7328,57.741,4194.0
2018-07-23 11:00:00,70.74,70.77,70.71,70.73,16001.0,57.741,57.7655,57.7165,57.7328,16001.0
2018-07-23 11:05:00,70.73,70.74,70.72,70.74,12783.0,57.7328,57.741,57.7247,57.741,12783.0
2018-07-23 11:10:00,70.74,70.8,70.73,70.8,4903.0,57.741,57.79,57.7328,57.79,4903.0
2018-07-23 11:15:00,70.78,70.78,70.75,70.75,4522.0,57.7737,57.7737,57.7492,57.7492,4522.0
2018-07-23 11:20:00,70.76,70.8,70.75,70.8,4803.0,57.7573,57.79,57.7492,57.79,4803.0
2018-07-23 11:25:00,70.79,70.8,70.73,70.74,4685.0,57.7818,57.79,57.7328,57.741,4685.0
2018-07-23 11:30:00,70.74,70.74,70.71,70.73,7569.0,57.741,57.741,57.7165,57.7328,7569.0
2018-07-23 11:35:00,70.73,70.77,70.73,70.77,6868.0,57.7328,57.7655,57.7328,57.7655,6868.0
2018-07-23 11:40:00,70.77,70.81,70.76,70.76,5502.0,57.7655,57.7981,57.7573,57.7573,5502.0
2018-07-23 11:45:00,70.76,70.78,70.76,70.77,3878.0,57.7573,57.7737,57.7573,57.7655,3878.0
2018-07-23 11:50:00,70.78,70.81,70.75,70.81,4169.0,57.7737,57.7981,57.7492,57.7981,4169.0
2018-07-23 11:55:00,70.8,70.83,70.8,70.83,3006.0,57.79,57.8145,57.79,57.8145,3006.0
2018-07-23 12:00:00,70.82,70.82,70.77,70.78,6048.0,57.8063,57.8063,57.7655,57.7737,6048.0
2018-07-23 12:05:00,70.78,70.8,70.77,70.8,4408.0,57.7737,57.79,57.7655,57.79,4408.0
2018-07-23 12:10:00,70.8,70.82,70.78,70.81,9405.0,57.79,57.8063,57.7737,57.7981,9405.0
2018-07-23 12:15:00,70.81,70.81,70.79,70.79,6651.0,57.7981,57.7981,57.7818,57.7818,6651.0
2018-07-23 12:20:00,70.79,70.87,70.79,70.87,3401.0,57.7818,57.8471,57.7818,57.8471,3401.0
2018-07-23 12:25:00,70.87,70.89,70.85,70.87,3598.0,57.8471,57.8634,57.8308,57.8471,3598.0
2018-07-23 12:30:00,70.86,70.88,70.84,70.88,3897.0,57.839,57.8553,57.8226,57.8553,3897.0
2018-07-23 12:35:00,70.88,70.89,70.87,70.89,3680.0,57.8553,57.8634,57.8471,57.8634,3680.0
2018-07-23 12:40:00,70.89,70.91,70.88,70.88,5171.0,57.8634,57.8798,57.8553,57.8553,5171.0
2018-07-23 12:45:00,70.89,70.9,70.88,70.89,3729.0,57.8634,57.8716,57.8553,57.8634,3729.0
2018-07-23 12:50:00,70.89,70.91,70.89,70.9,2747.0,57.8634,57.8798,57.8634,57.8716,2747.0
2018-07-23 12:55:00,70.92,70.92,70.9,70.9,3046.0,57.8879,57.8879,57.8716,57.8716,3046.0
2018-07-23 13:00:00,70.9,70.95,70.89,70.95,11414.0,57.8716,57.9124,57.8634,57.9124,11414.0
2018-07-23 13:05:00,70.94,70.94,70.9,70.9,3300.0,57.9043,57.9043,57.8716,57.8716,3300.0
2018-07-23 13:10:00,70.89,70.9,70.88,70.89,3997.0,57.8634,57.8716,57.8553,57.8634,3997.0
2018-07-23 13:15:00,70.9,70.91,70.88,70.89,9910.0,57.8716,57.8798,57.8553,57.8634,9910.0
2018-07-23 13:20:00,70.89,70.9,70.88,70.88,7245.0,57.8634,57.8716,57.8553,57.8553,7245.0
2018-07-23 13:25:00,70.89,70.89,70.87,70.88,3036.0,57.8634,57.8634,57.8471,57.8553,3036.0
2018-07-23 13:30:00,70.88,70.9,70.87,70.9,10210.0,57.8553,57.8716,57.8471,57.8716,10210.0
2018-07-23 13:35:00,70.89,70.91,70.88,70.88,10308.0,57.8634,57.8798,57.8553,57.8553,10308.0
2018-07-23 13:40:00,70.89,70.89,70.83,70.83,4431.0,57.8634,57.8634,57.8145,57.8145,4431.0
2018-07-23 13:45:00,70.84,70.84,70.81,70.81,4703.0,57.8226,57.8226,57.7981,57.7981,4703.0
2018-07-23 13:50:00,70.81,70.86,70.8,70.86,9361.0,57.7981,57.839,57.79,57.839,9361.0
2018-07-23 13:55:00,70.86,70.88,70.86,70.87,1947.0,57.839,57.8553,57.839,57.8471,1947.0
2018-07-23 14:00:00,70.87,70.9,70.86,70.89,9833.0,57.8471,57.8716,57.839,57.8634,9833.0
2018-07-23 14:05:00,70.89,70.89,70.83,70.83,6333.0,57.8634,57.8634,57.8145,57.8145,6333.0
2018-07-23 14:10:00,70.83,70.83,70.81,70.82,5300.0,57.8145,57.8145,57.7981,57.8063,5300.0
2018-07-23 14:15:00,70.83,70.85,70.83,70.83,9297.0,57.8145,57.8308,57.8145,57.8145,9297.0
2018-07-23 14:20:00,70.82,70.84,70.8,70.83,4073.0,57.8063,57.8226,57.79,57.8145,4073.0
2018-07-23 14:25:00,70.83,70.84,70.82,70.83,4227.0,57.8145,57.8226,57.8063,57.8145,4227.0
2018-07-23 14:30:00,70.83,70.83,70.81,70.82,6480.0,57.8145,57.8145,57.7981,57.8063,6480.0
2018-07-23 14:35:00,70.81,70.82,70.81,70.82,4734.0,57.7981,57.8063,57.7981,57.8063,4734.0
2018-07-23 14:40:00,70.81,70.82,70.78,70.79,12764.0,57.7981,57.8063,57.7737,57.7818,12764.0
2018-07-23 14:45:00,70.79,70.86,70.79,70.85,5477.0,57.7818,57.839,57.7818,57.8308,5477.0
2018-07-23 14:50:00,70.86,70.93,70.85,70.9,10069.0,57.839,57.8961,57.8308,57.8716,10069.0
2018-07-23 14:55:00,70.91,70.92,70.87,70.88,5230.0,57.8798,57.8879,57.8471,57.8553,5230.0
2018-07-23 15:00:00,70.89,70.9,70.88,70.89,4352.0,57.8634,57.8716,57.8553,57.8634,4352.0
2018-07-23 15:05:00,70.89,70.91,70.89,70.89,23421.0,57.8634,57.8798,57.8634,57.8634,23421.0
2018-07-23 15:10:00,70.9,70.92,70.89,70.92,33168.0,57.8716,57.8879,57.8634,57.8879,33168.0
2018-07-23 15:15:00,70.91,70.98,70.91,70.98,13005.0,57.8798,57.9369,57.8798,57.9369,13005.0
2018-07-23 15:20:00,70.98,70.98,70.94,70.95,12087.0,57.9369,57.9369,57.9043,57.9124,12087.0
2018-07-23 15:25:00,70.94,70.94,70.87,70.89,11730.0,57.9043,57.9043,57.8471,57.8634,11730.0
2018-07-23 15:30:00,70.9,70.91,70.88,70.89,9486.0,57.8716,57.8798,57.8553,57.8634,9486.0
2018-07-23 15:35:00,70.88,70.89,70.82,70.84,99859.0,57.8553,57.8634,57.8063,57.8226,99859.0
2018-07-23 15:40:00,70.84,70.85,70.74,70.75,43873.0,57.8226,57.8308,57.741,57.7492,43873.0
2018-07-23 15:45:00,70.76,70.87,70.75,70.85,50038.0,57.7573,57.8471,57.7492,57.8308,50038.0
2018-07-23 15:50:00,70.86,70.91,70.86,70.89,30365.0,57.839,57.8798,57.839,57.8634,30365.0
2018-07-23 15:55:00,70.9,70.91,70.83,70.85,91012.0,57.8716,57.8798,57.8145,57.8308,91012.0
2018-07-24 09:30:00,71.15,71.24,70.88,71.23,63375.0,58.0757,58.1491,57.8553,58.141,63375.0
2018-07-24 09:35:00,71.23,71.24,71.02,71.12,17098.0,58.141,58.1491,57.9696,58.0512,17098.0
2018-07-24 09:40:00,71.12,71.25,71.12,71.19,11201.0,58.0512,58.1573,58.0512,58.1083,11201.0
2018-07-24 09:45:00,71.19,71.2,71.01,71.03,15714.0,58.1083,58.1165,57.9614,57.9777,15714.0
2018-07-24 09:50:00,71.08,71.11,71.07,71.09,8541.0,58.0185,58.043,58.0104,58.0267,8541.0
2018-07-24 09:55:00,71.1,71.15,71.07,71.14,11261.0,58.0349,58.0757,58.0104,58.0675,11261.0
2018-07-24 10:00:00,71.12,71.16,71.06,71.07,21394.0,58.0512,58.0838,58.0022,58.0104,21394.0
2018-07-24 10:05:00,71.06,71.11,71.06,71.06,11139.0,58.0022,58.043,58.0022,58.0022,11139.0
2018-07-24 10:10:00,71.06,71.1,71.02,71.03,10073.0,58.0022,58.0349,57.9696,57.9777,10073.0
2018-07-24 10:15:00,71.02,71.16,71.02,71.15,15444.0,57.9696,58.0838,57.9696,58.0757,15444.0
2018-07-24 10:20:00,71.15,71.18,71.12,71.12,7677.0,58.0757,58.1002,58.0512,58.0512,7677.0
2018-07-24 10:25:00,71.11,71.13,71.08,71.1,10036.0,58.043,58.0593,58.0185,58.0349,10036.0
2018-07-24 10:30:00,71.1,71.11,71.04,71.04,17113.0,58.0349,58.043,57.9859,57.9859,17113.0
2018-07-24 10:35:00,71.04,71.06,71.0,71.04,16429.0,57.9859,58.0022,57.9532,57.9859,16429.0
2018-07-24 10:40:00,71.03,71.15,71.03,71.15,38235.0,57.9777,58.0757,57.9777,58.0757,38235.0
2018-07-24 10:45:00,71.13,71.2,71.1,71.14,26198.0,58.0593,58.1165,58.0349,58.0675,26198.0
2018-07-24 10:50:00,71.16,71.24,71.14,71.24,29558.0,58.0838,58.1491,58.0675,58.1491,29558.0
2018-07-24 10:55:00,71.23,71.25,71.12,71.15,16399.0,58.141,58.1573,58.0512,58.0757,16399.0
2018-07-24 11:00:00,71.15,71.19,71.08,71.11,19111.0,58.0757,58.1083,58.0185,58.043,19111.0
2018-07-24 11:05:00,71.1,71.13,71.01,71.07,27329.0,58.0349,58.0593,57.9614,58.0104,27329.0
2018-07-24 11:10:00,71.07,71.14,71.05,71.14,12294.0,58.0104,58.0675,57.994,58.0675,12294.0
2018-07-24 11:15:00,71.15,71.15,71.08,71.11,12575.0,58.0757,58.0757,58.0185,58.043,12575.0
2018-07-24 11:20:00,71.12,71.15,71.08,71.13,13014.0,58.0512,58.0757,58.0185,58.0593,13014.0
2018-07-24 11:25:00,71.14,71.19,71.12,71.19,7628.0,58.0675,58.1083,58.0512,58.1083,7628.0
2018-07-24 11:30:00,71.19,71.19,71.12,71.13,11697.0,58.1083,58.1083,58.0512,58.0593,11697.0
2018-07-24 11:35:00,71.13,71.14,71.1,71.12,8660.0,58.0593,58.0675,58.0349,58.0512,8660.0
2018-07-24 11:40:00,71.13,71.13,71.06,71.06,10684.0,58.0593,58.0593,58.0022,58.0022,10684.0
2018-07-24 11:45:00,71.06,71.09,71.01,71.03,11737.0,58.0022,58.0267,57.9614,57.9777,11737.0
2018-07-24 11:50:00,71.03,71.06,71.02,71.03,9861.0,57.9777,58.0022,57.9696,57.9777,9861.0
2018-07-24 11:55:00,71.01,71.08,71.01,71.07,22079.0,57.9614,58.0185,57.9614,58.0104,22079.0
2018-07-24 12:00:00,71.06,71.14,71.03,71.14,10547.0,58.0022,58.0675,57.9777,58.0675,10547.0
2018-07-24 12:05:00,71.14,71.14,71.08,71.12,11606.0,58.0675,58.0675,58.0185,58.0512,11606.0
2018-07-24 12:10:00,71.12,71.16,71.12,71.15,18489.0,58.0512,58.0838,58.0512,58.0757,18489.0
2018-07-24 12:15:00,71.14,71.16,71.13,71.15,9556.0,58.0675,58.0838,58.0593,58.0757,9556.0
2018-07-24 12:20:00,71.13,71.15,71.1,71.11,5600.0,58.0593,58.0757,58.0349,58.043,5600.0
2018-07-24 12:25:00,71.12,71.13,71.09,71.1,6728.0,58.0512,58.0593,58.0267,58.0349,6728.0
2018-07-24 12:30:00,71.1,71.13,71.09,71.12,9752.0,58.0349,58.0593,58.0267,58.0512,9752.0
2018-07-24 12:35:00,71.12,71.13,71.12,71.13,3666.0,58.0512,58.0593,58.0512,58.0593,3666.0
2018-07-24 12:40:00,71.13,71.13,70.95,70.95,19912.0,58.0593,58.0593,57.9124,57.9124,19912.0
2018-07-24 12:45:00,70.95,71.03,70.95,70.99,15415.0,57.9124,57.9777,57.9124,57.9451,15415.0
2018-07-24 12:50:00,70.99,71.01,70.96,71.0,29407.0,57.9451,57.9614,57.9206,57.9532,29407.0
2018-07-24 12:55:00,71.01,71.04,70.97,71.01,55961.0,57.9614,57.9859,57.9287,57.9614,55961.0
2018-07-24 13:00:00,71.01,71.05,70.99,71.05,29944.0,57.9614,57.994,57.9451,57.994,29944.0
2018-07-24 13:05:00,71.06,71.16,71.05,71.09,63138.0,58.0022,58.0838,57.994,58.0267,63138.0
2018-07-24 13:10:00,71.08,71.13,71.08,71.12,20147.0,58.0185,58.0593,58.0185,58.0512,20147.0
2018-07-24 13:15:00,71.12,71.13,71.05,71.08,28789.0,58.0512,58.0593,57.994,58.0185,28789.0
2018-07-24 13:20:00,71.08,71.12,71.06,71.09,14643.0,58.0185,58.0512,58.0022,58.0267,14643.0
2018-07-24 13:25:00,71.08,71.08,71.01,71.02,3450.0,58.0185,58.0185,57.9614,57.9696,3450.0
2018-07-24 13:30:00,71.02,71.02,70.88,70.91,10698.0,57.9696,57.9696,57.8553,57.8798,10698.0
2018-07-24 13:35:00,70.91,70.92,70.85,70.85,4545.0,57.8798,57.8879,57.8308,57.8308,4545.0
2018-07-24 13:40:00,70.84,70.9,70.84,70.89,6571.0,57.8226,57.8716,57.8226,57.8634,6571.0
2018-07-24 13:45:00,70.89,70.95,70.84,70.94,12550.0,57.8634,57.9124,57.8226,57.9043,12550.0
2018-07-24 13:50:00,70.93,70.93,70.88,70.89,3990.0,57.8961,57.8961,57.8553,57.8634,3990.0
2018-07-24 13:55:00,70.89,70.93,70.83,70.84,7581.0,57.8634,57.8961,57.8145,57.8226,7581.0
2018-07-24 14:00:00,70.84,70.89,70.82,70.85,9199.0,57.8226,57.8634,57.8063,57.8308,9199.0
2018-07-24 14:05:00,70.84,70.84,70.76,70.79,29700.0,57.8226,57.8226,57.7573,57.7818,29700.0
2018-07-24 14:10:00,70.8,70.85,70.73,70.77,15958.0,57.79,57.8308,57.7328,57.7655,15958.0
2018-07-24 14:15:00,70.74,70.77,70.72,70.76,14354.0,57.741,57.7655,57.7247,57.7573,14354.0
2018-07-24 14:20:00,70.76,70.83,70.75,70.8,23401.0,57.7573,57.8145,57.7492,57.79,23401.0
2018-07-24 14:25:00,70.8,70.82,70.78,70.8,15463.0,57.79,57.8063,57.7737,57.79,15463.0
2018-07-24 14:30:00,70.81,70.91,70.77,70.88,9773.0,57.7981,57.8798,57.7655,57.8553,9773.0
2018-07-24 14:35:00,70.89,70.93,70.84,70.85,9002.0,57.8634,57.8961,57.8226,57.8308,9002.0
2018-07-24 14:40:00,70.85,70.93,70.85,70.89,10377.0,57.8308,57.8961,57.8308,57.8634,10377.0
2018-07-24 14:45:00,70.89,70.99,70.88,70.94,13916.0,57.8634,57.9451,57.8553,57.9043,13916.0
2018-07-24 14:50:00,70.92,70.94,70.89,70.9,3800.0,57.8879,57.9043,57.8634,57.8716,3800.0
2018-07-24 14:55:00,70.89,70.94,70.89,70.91,9436.0,57.8634,57.9043,57.8634,57.8798,9436.0
2018-07-24 15:00:00,70.91,70.91,70.88,70.9,5155.0,57.8798,57.8798,57.8553,57.8716,5155.0
2018-07-24 15:05:00,70.91,70.95,70.91,70.94,5108.0,57.8798,57.9124,57.8798,57.9043,5108.0
2018-07-24 15:10:00,70.93,70.99,70.93,70.97,8878.0,57.8961,57.9451,57.8961,57.9287,8878.0
2018-07-24 15:15:00,70.96,71.0,70.94,70.98,6184.0,57.9206,57.9532,57.9043,57.9369,6184.0
2018-07-24 15:20:00,70.99,70.99,70.95,70.95,5842.0,57.9451,57.9451,57.9124,57.9124,5842.0
2018-07-24 15:25:00,70.95,71.01,70.95,71.01,10823.0,57.9124,57.9614,57.9124,57.9614,10823.0
2018-07-24 15:30:00,71.01,71.09,71.01,71.05,30416.0,57.9614,58.0267,57.9614,57.994,30416.0
2018-07-24 15:35:00,71.06,71.1,71.05,71.09,22121.0,58.0022,58.0349,57.994,58.0267,22121.0
2018-07-24 15:40:00,71.1,71.12,71.07,71.09,27070.0,58.0349,58.0512,58.0104,58.0267,27070.0
2018-07-24 15:45:00,71.08,71.09,71.02,71.08,21535.0,58.0185,58.0267,57.9696,58.0185,21535.0
2018-07-24 15:50:00,71.09,71.21,71.09,71.18,54777.0,58.0267,58.1246,58.0267,58.1002,54777.0
2018-07-24 15:55:00,71.19,71.24,71.17,71.22,128133.0,58.1083,58.1491,58.092,58.1328,128133.0
2018-07-25 09:30:00,71.2,71.38,71.2,71.32,18521.0,58.1165,58.2634,58.1165,58.2144,18521.0
2018-07-25 09:35:00,71.32,71.35,71.2,71.35,5872.0,58.2144,58.2389,58.1165,58.2389,5872.0
2018-07-25 09:40:00,71.34,71.44,71.31,71.41,9158.0,58.2308,58.3124,58.2063,58.2879,9158.0
2018-07-25 09:45:00,71.42,71.49,71.4,71.45,14458.0,58.2961,58.3532,58.2797,58.3205,14458.0
2018-07-25 09:50:00,71.44,71.64,71.4,71.64,8606.0,58.3124,58.4756,58.2797,58.4756,8606.0
2018-07-25 09:55:00,71.66,71.68,71.53,71.53,8192.0,58.4919,58.5083,58.3858,58.3858,8192.0
2018-07-25 10:00:00,71.53,71.58,71.49,71.56,10450.0,58.3858,58.4267,58.3532,58.4103,10450.0
2018-07-25 10:05:00,71.57,71.57,71.41,71.42,13306.0,58.4185,58.4185,58.2879,58.2961,13306.0
2018-07-25 10:10:00,71.4,71.41,71.36,71.39,13600.0,58.2797,58.2879,58.2471,58.2716,13600.0
2018-07-25 10:15:00,71.39,71.49,71.38,71.47,11870.0,58.2716,58.3532,58.2634,58.3369,11870.0
2018-07-25 10:20:00,71.47,71.5,71.4,71.44,9846.0,58.3369,58.3614,58.2797,58.3124,9846.0
2018-07-25 10:25:00,71.45,71.54,71.41,71.48,5340.0,58.3205,58.394,58.2879,58.345,5340.0
2018-07-25 10:30:00,71.48,71.58,71.46,71.57,16190.0,58.345,58.4267,58.3287,58.4185,16190.0
2018-07-25 10:35:00,71.55,71.55,71.5,71.54,11561.0,58.4022,58.4022,58.3614,58.394,11561.0
2018-07-25 10:40:00,71.55,71.6,71.47,71.51,20611.0,58.4022,58.443,58.3369,58.3695,20611.0
2018-07-25 10:45:00,71.49,71.56,71.49,71.53,6882.0,58.3532,58.4103,58.3532,58.3858,6882.0
2018-07-25 10:50:00,71.53,71.57,71.52,71.54,6000.0,58.3858,58.4185,58.3777,58.394,6000.0
2018-07-25 10:55:00,71.53,71.58,71.52,71.56,6200.0,58.3858,58.4267,58.3777,58.4103,6200.0
2018-07-25 11:00:00,71.56,71.6,71.51,71.58,14809.0,58.4103,58.443,58.3695,58.4267,14809.0
2018-07-25 11:05:00,71.59,71.64,71.57,71.64,9450.0,58.4348,58.4756,58.4185,58.4756,9450.0
2018-07-25 11:10:00,71.63,71.63,71.59,71.59,9661.0,58.4675,58.4675,58.4348,58.4348,9661.0
2018-07-25 11:15:00,71.59,71.62,71.55,71.6,9304.0,58.4348,58.4593,58.4022,58.443,9304.0
2018-07-25 11:20:00,71.61,71.63,71.58,71.6,9559.0,58.4511,58.4675,58.4267,58.443,9559.0
2018-07-25 11:25:00,71.6,71.64,71.59,71.63,11000.0,58.443,58.4756,58.4348,58.4675,11000.0
2018-07-25 11:30:00,71.64,71.71,71.64,71.69,7370.0,58.4756,58.5328,58.4756,58.5164,7370.0
2018-07-25 11:35:00,71.7,71.72,71.62,71.64,10258.0,58.5246,58.5409,58.4593,58.4756,10258.0
2018-07-25 11:40:00,71.64,71.72,71.62,71.72,15232.0,58.4756,58.5409,58.4593,58.5409,15232.0
2018-07-25 11:45:00,71.72,71.78,71.71,71.78,14314.0,58.5409,58.5899,58.5328,58.5899,14314.0
2018-07-25 11:50:00,71.78,71.79,71.7,71.73,40169.0,58.5899,58.5981,58.5246,58.5491,40169.0
2018-07-25 11:55:00,71.72,71.81,71.72,71.81,57256.0,58.5409,58.6144,58.5409,58.6144,57256.0
2018-07-25 12:00:00,71.8,71.8,71.7,71.73,32257.0,58.6062,58.6062,58.5246,58.5491,32257.0
2018-07-25 12:05:00,71.72,71.76,71.7,71.73,13096.0,58.5409,58.5736,58.5246,58.5491,13096.0
2018-07-25 12:10:00,71.72,71.72,71.69,71.71,14923.0,58.5409,58.5409,58.5164,58.5328,14923.0
2018-07-25 12:15:00,71.7,71.72,71.69,71.69,9423.0,58.5246,58.5409,58.5164,58.5164,9423.0
2018-07-25 12:20:00,71.7,71.71,71.68,71.7,8009.0,58.5246,58.5328,58.5083,58.5246,8009.0
2018-07-25 12:25:00,71.71,71.71,71.65,71.66,12098.0,58.5328,58.5328,58.4838,58.4919,12098.0
2018-07-25 12:30:00,71.66,71.67,71.62,71.63,13078.0,58.4919,58.5001,58.4593,58.4675,13078.0
2018-07-25 12:35:00,71.64,71.69,71.63,71.69,4005.0,58.4756,58.5164,58.4675,58.5164,4005.0
2018-07-25 12:40:00,71.69,71.72,71.69,71.71,6500.0,58.5164,58.5409,58.5164,58.5328,6500.0
2018-07-25 12:45:00,71.71,71.79,71.71,71.79,5005.0,58.5328,58.5981,58.5328,58.5981,5005.0
2018-07-25 12:50:00,71.79,71.83,71.75,71.82,35350.0,58.5981,58.6307,58.5654,58.6225,35350.0
2018-07-25 12:55:00,71.83,71.87,71.82,71.84,7129.0,58.6307,58.6634,58.6225,58.6389,7129.0
2018-07-25 13:00:00,71.85,71.85,71.83,71.85,4518.0,58.647,58.647,58.6307,58.647,4518.0
2018-07-25 13:05:00,71.85,71.87,71.79,71.8,8893.0,58.647,58.6634,58.5981,58.6062,8893.0
2018-07-25 13:10:00,71.8,71.81,71.79,71.79,5366.0,58.6062,58.6144,58.5981,58.5981,5366.0
2018-07-25 13:15:00,71.78,71.81,71.72,71.72,9296.0,58.5899,58.6144,58.5409,58.5409,9296.0
2018-07-25 13:20:00,71.72,71.76,71.72,71.76,6248.0,58.5409,58.5736,58.5409,58.5736,6248.0
2018-07-25 13:25:00,71.75,71.76,71.71,71.75,5197.0,58.5654,58.5736,58.5328,58.5654,5197.0
2018-07-25 13:30:00,71.76,71.81,71.75,71.81,3952.0,58.5736,58.6144,58.5654,58.6144,3952.0
2018-07-25 13:35:00,71.81,71.82,71.75,71.76,19992.0,58.6144,58.6225,58.5654,58.5736,19992.0
2018-07-25 13:40:00,71.77,71.79,71.75,71.77,8013.0,58.5817,58.5981,58.5654,58.5817,8013.0
2018-07-25 13:45:00,71.77,71.78,71.75,71.78,10863.0,58.5817,58.5899,58.5654,58.5899,10863.0
2018-07-25 13:50:00,71.8,71.8,71.76,71.78,5822.0,58.6062,58.6062,58.5736,58.5899,5822.0
2018-07-25 13:55:00,71.78,71.79,71.73,71.74,8968.0,58.5899,58.5981,58.5491,58.5572,8968.0
2018-07-25 14:00:00,71.74,71.79,71.72,71.77,16310.0,58.5572,58.5981,58.5409,58.5817,16310.0
2018-07-25 14:05:00,71.76,71.8,71.75,71.76,12590.0,58.5736,58.6062,58.5654,58.5736,12590.0
2018-07-25 14:10:00,71.76,71.77,71.67,71.68,15805.0,58.5736,58.5817,58.5001,58.5083,15805.0
2018-07-25 14:15:00,71.68,71.68,71.6,71.6,15231.0,58.5083,58.5083,58.443,58.443,15231.0
2018-07-25 14:20:00,71.6,71.61,71.54,71.56,24227.0,58.443,58.4511,58.394,58.4103,24227.0
2018-07-25 14:25:00,71.57,71.58,71.5,71.54,16958.0,58.4185,58.4267,58.3614,58.394,16958.0
2018-07-25 14:30:00,71.53,71.55,71.52,71.53,12790.0,58.3858,58.4022,58.3777,58.3858,12790.0
2018-07-25 14:35:00,71.55,71.66,71.54,71.65,10911.0,58.4022,58.4919,58.394,58.4838,10911.0
2018-07-25 14:40:00,71.64,71.64,71.58,71.61,11261.0,58.4756,58.4756,58.4267,58.4511,11261.0
2018-07-25 14:45:00,71.61,71.69,71.6,71.69,13393.0,58.4511,58.5164,58.443,58.5164,13393.0
2018-07-25 14:50:00,71.69,71.7,71.63,71.67,14867.0,58.5164,58.5246,58.4675,58.5001,14867.0
2018-07-25 14:55:00,71.67,71.68,71.62,71.64,9408.0,58.5001,58.5083,58.4593,58.4756,9408.0
2018-07-25 15:00:00,71.64,71.68,71.63,71.64,12101.0,58.4756,58.5083,58.4675,58.4756,12101.0
2018-07-25 15:05:00,71.64,71.69,71.63,71.69,8706.0,58.4756,58.5164,58.4675,58.5164,8706.0
2018-07-25 15:10:00,71.69,71.74,71.67,71.69,11399.0,58.5164,58.5572,58.5001,58.5164,11399.0
2018-07-25 15:15:00,71.69,71.7,71.68,71.7,14591.0,58.5164,58.5246,58.5083,58.5246,14591.0
2018-07-25 15:20:00,71.71,71.79,71.71,71.77,11198.0,58.5328,58.5981,58.5328,58.5817,11198.0
2018-07-25 15:25:00,71.76,71.78,71.71,71.73,17378.0,58.5736,58.5899,58.5328,58.5491,17378.0
2018-07-25 15:30:00,71.74,71.75,71.65,71.67,17125.0,58.5572,58.5654,58.4838,58.5001,17125.0
2018-07-25 15:35:00,71.67,71.85,71.67,71.81,40967.0,58.5001,58.647,58.5001,58.6144,40967.0
2018-07-25 15:40:00,71.81,71.93,71.77,71.88,29284.0,58.6144,58.7123,58.5817,58.6715,29284.0
2018-07-25 15:45:00,71.88,71.96,71.84,71.96,45037.0,58.6715,58.7368,58.6389,58.7368,45037.0
2018-07-25 15:50:00,71.98,72.07,71.95,71.99,82375.0,58.7531,58.8266,58.7287,58.7613,82375.0
2018-07-25 15:55:00,72.0,72.01,71.93,72.0,114999.0,58.7695,58.7776,58.7123,58.7695,114999.0
2018-07-26 09:30:00,72.21,72.51,72.1,72.25,105000.0,58.9409,59.1858,58.8511,58.9735,105000.0
2018-07-26 09:35:00,72.23,72.26,72.11,72.24,32313.0,58.9572,58.9817,58.8593,58.9654,32313.0
2018-07-26 09:40:00,72.26,72.39,72.22,72.3,13670.0,58.9817,59.0878,58.949,59.0143,13670.0
2018-07-26 09:45:00,72.26,72.31,72.18,72.23,15354.0,58.9817,59.0225,58.9164,58.9572,15354.0
2018-07-26 09:50:00,72.25,72.37,72.19,72.23,13556.0,58.9735,59.0715,58.9246,58.9572,13556.0
2018-07-26 09:55:00,72.25,72.27,72.16,72.22,11484.0,58.9735,58.9899,58.9001,58.949,11484.0
2018-07-26 10:00:00,72.25,72.32,72.23,72.27,15015.0,58.9735,59.0307,58.9572,58.9899,15015.0
2018-07-26 10:05:00,72.28,72.33,72.24,72.32,11531.0,58.998,59.0388,58.9654,59.0307,11531.0
2018-07-26 10:10:00,72.33,72.39,72.3,72.3,7091.0,59.0388,59.0878,59.0143,59.0143,7091.0
2018-07-26 10:15:00,72.25,72.33,72.25,72.26,5271.0,58.9735,59.0388,58.9735,58.9817,5271.0
2018-07-26 10:20:00,72.29,72.29,72.2,72.21,7573.0,59.0062,59.0062,58.9327,58.9409,7573.0
2018-07-26 10:25:00,72.22,72.22,72.14,72.17,4380.0,58.949,58.949,58.8837,58.9082,4380.0
2018-07-26 10:30:00,72.17,72.2,72.09,72.15,12308.0,58.9082,58.9327,58.8429,58.8919,12308.0
2018-07-26 10:35:00,72.16,72.22,72.12,72.19,33330.0,58.9001,58.949,58.8674,58.9246,33330.0
2018-07-26 10:40:00,72.18,72.19,72.16,72.17,9115.0,58.9164,58.9246,58.9001,58.9082,9115.0
2018-07-26 10:45:00,72.17,72.19,72.0,72.03,15190.0,58.9082,58.9246,58.7695,58.794,15190.0
2018-07-26 10:50:00,72.04,72.07,72.0,72.06,11698.0,58.8021,58.8266,58.7695,58.8184,11698.0
2018-07-26 10:55:00,72.08,72.08,71.98,72.03,15243.0,58.8348,58.8348,58.7531,58.794,15243.0
2018-07-26 11:00:00,72.03,72.05,71.97,71.98,16049.0,58.794,58.8103,58.745,58.7531,16049.0
2018-07-26 11:05:00,71.98,72.02,71.97,71.99,18355.0,58.7531,58.7858,58.745,58.7613,18355.0
2018-07-26 11:10:00,71.98,71.99,71.9,71.9,17925.0,58.7531,58.7613,58.6878,58.6878,17925.0
2018-07-26 11:15:00,71.9,71.9,71.73,71.74,31282.0,58.6878,58.6878,58.5491,58.5572,31282.0
2018-07-26 11:20:00,71.73,71.9,71.73,71.84,20725.0,58.5491,58.6878,58.5491,58.6389,20725.0
2018-07-26 11:25:00,71.84,71.85,71.77,71.82,22300.0,58.6389,58.647,58.5817,58.6225,22300.0
2018-07-26 11:30:00,71.81,71.96,71.81,71.91,17353.0,58.6144,58.7368,58.6144,58.696,17353.0
2018-07-26 11:35:00,71.91,71.99,71.91,71.95,25429.0,58.696,58.7613,58.696,58.7287,25429.0
2018-07-26 11:40:00,71.94,71.96,71.92,71.96,25391.0,58.7205,58.7368,58.7042,58.7368,25391.0
2018-07-26 11:45:00,71.95,71.95,71.9,71.9,14142.0,58.7287,58.7287,58.6878,58.6878,14142.0
2018-07-26 11:50:00,71.9,71.9,71.81,71.81,8869.0,58.6878,58.6878,58.6144,58.6144,8869.0
2018-07-26 11:55:00,71.82,71.84,71.8,71.83,10300.0,58.6225,58.6389,58.6062,58.6307,10300.0
2018-07-26 12:00:00,71.83,71.9,71.82,71.87,14156.0,58.6307,58.6878,58.6225,58.6634,14156.0
2018-07-26 12:05:00,71.88,71.88,71.8,71.8,6648.0,58.6715,58.6715,58.6062,58.6062,6648.0
2018-07-26 12:10:00,71.8,71.83,71.78,71.8,7859.0,58.6062,58.6307,58.5899,58.6062,7859.0
2018-07-26 12:15:00,71.8,71.82,71.78,71.78,5084.0,58.6062,58.6225,58.5899,58.5899,5084.0
2018-07-26 12:20:00,71.77,71.78,71.68,71.69,18904.0,58.5817,58.5899,58.5083,58.5164,18904.0
2018-07-26 12:25:00,71.69,71.69,71.61,71.62,12402.0,58.5164,58.5164,58.4511,58.4593,12402.0
2018-07-26 12:30:00,71.63,71.65,71.57,71.59,12563.0,58.4675,58.4838,58.4185,58.4348,12563.0
2018-07-26 12:35:00,71.59,71.6,71.56,71.57,9526.0,58.4348,58.443,58.4103,58.4185,9526.0
2018-07-26 12:40:00,71.56,71.6,71.53,71.56,12889.0,58.4103,58.443,58.3858,58.4103,12889.0
2018-07-26 12:45:00,71.57,71.57,71.49,71.5,8243.0,58.4185,58.4185,58.3532,58.3614,8243.0
2018-07-26 12:50:00,71.5,71.52,71.45,71.48,17168.0,58.3614,58.3777,58.3205,58.345,17168.0
2018-07-26 12:55:00,71.48,71.5,71.46,71.49,9476.0,58.345,58.3614,58.3287,58.3532,9476.0
2018-07-26 13:00:00,71.48,71.55,71.43,71.52,16886.0,58.345,58.4022,58.3042,58.3777,16886.0
2018-07-26 13:05:00,71.53,71.53,71.46,71.49,9250.0,58.3858,58.3858,58.3287,58.3532,9250.0
2018-07-26 13:10:00,71.48,71.53,71.48,71.53,9513.0,58.345,58.3858,58.345,58.3858,9513.0
2018-07-26 13:15:00,71.52,71.57,71.51,71.56,11696.0,58.3777,58.4185,58.3695,58.4103,11696.0
2018-07-26 13:20:00,71.56,71.58,71.54,71.54,6087.0,58.4103,58.4267,58.394,58.394,6087.0
2018-07-26 13:25:00,71.54,71.55,71.52,71.53,7182.0,58.394,58.4022,58.3777,58.3858,7182.0
2018-07-26 13:30:00,71.53,71.58,71.52,71.55,9973.0,58.3858,58.4267,58.3777,58.4022,9973.0
2018-07-26 13:35:00,71.56,71.57,71.54,71.54,10703.0,58.4103,58.4185,58.394,58.394,10703.0
2018-07-26 13:40:00,71.53,71.58,71.52,71.58,6500.0,58.3858,58.4267,58.3777,58.4267,6500.0
2018-07-26 13:45:00,71.58,71.61,71.56,71.61,7702.0,58.4267,58.4511,58.4103,58.4511,7702.0
2018-07-26 13:50:00,71.61,71.61,71.56,71.56,8476.0,58.4511,58.4511,58.4103,58.4103,8476.0
2018-07-26 13:55:00,71.57,71.59,71.54,71.56,19760.0,58.4185,58.4348,58.394,58.4103,19760.0
2018-07-26 14:00:00,71.55,71.59,71.53,71.58,9460.0,58.4022,58.4348,58.3858,58.4267,9460.0
2018-07-26 14:05:00,71.59,71.63,71.59,71.63,6501.0,58.4348,58.4675,58.4348,58.4675,6501.0
2018-07-26 14:10:00,71.63,71.63,71.59,71.59,13847.0,58.4675,58.4675,58.4348,58.4348,13847.0
2018-07-26 14:15:00,71.59,71.68,71.59,71.66,11446.0,58.4348,58.5083,58.4348,58.4919,11446.0
2018-07-26 14:20:00,71.66,71.66,71.63,71.64,8331.0,58.4919,58.4919,58.4675,58.4756,8331.0
2018-07-26 14:25:00,71.64,71.67,71.63,71.67,7810.0,58.4756,58.5001,58.4675,58.5001,7810.0
2018-07-26 14:30:00,71.68,71.72,71.67,71.67,13041.0,58.5083,58.5409,58.5001,58.5001,13041.0
2018-07-26 14:35:00,71.68,71.68,71.66,71.67,9187.0,58.5083,58.5083,58.4919,58.5001,9187.0
2018-07-26 14:40:00,71.67,71.67,71.61,71.61,16572.0,58.5001,58.5001,58.4511,58.4511,16572.0
2018-07-26 14:45:00,71.62,71.64,71.61,71.61,8633.0,58.4593,58.4756,58.4511,58.4511,8633.0
2018-07-26 14:50:00,71.62,71.63,71.61,71.62,7327.0,58.4593,58.4675,58.4511,58.4593,7327.0
2018-07-26 14:55:00,71.62,71.67,71.62,71.66,9585.0,58.4593,58.5001,58.4593,58.4919,9585.0
2018-07-26 15:00:00,71.67,71.67,71.62,71.63,13221.0,58.5001,58.5001,58.4593,58.4675,13221.0
2018-07-26 15:05:00,71.63,71.64,71.6,71.6,10060.0,58.4675,58.4756,58.443,58.443,10060.0
2018-07-26 15:10:00,71.61,71.61,71.57,71.59,11468.0,58.4511,58.4511,58.4185,58.4348,11468.0
2018-07-26 15:15:00,71.58,71.62,71.57,71.61,6764.0,58.4267,58.4593,58.4185,58.4511,6764.0
2018-07-26 15:20:00,71.61,71.64,71.6,71.62,10034.0,58.4511,58.4756,58.443,58.4593,10034.0
2018-07-26 15:25:00,71.63,71.66,71.61,71.65,6564.0,58.4675,58.4919,58.4511,58.4838,6564.0
2018-07-26 15:30:00,71.66,71.72,71.62,71.71,9804.0,58.4919,58.5409,58.4593,58.5328,9804.0
2018-07-26 15:35:00,71.7,71.7,71.66,71.68,9343.0,58.5246,58.5246,58.4919,58.5083,9343.0
2018-07-26 15:40:00,71.69,71.69,71.63,71.63,12072.0,58.5164,58.5164,58.4675,58.4675,12072.0
2018-07-26 15:45:00,71.64,71.68,71.63,71.66,14598.0,58.4756,58.5083,58.4675,58.4919,14598.0
2018-07-26 15:50:00,71.66,71.67,71.53,71.65,55833.0,58.4919,58.5001,58.3858,58.4838,55833.0
2018-07-26 15:55:00,71.65,71.71,71.65,71.69,96669.0,58.4838,58.5328,58.4838,58.5164,96669.0
2018-07-27 09:30:00,71.75,71.85,71.65,71.71,39657.0,58.5654,58.647,58.4838,58.5328,39657.0
2018-07-27 09:35:00,71.65,71.77,71.64,71.66,10779.0,58.4838,58.5817,58.4756,58.4919,10779.0
2018-07-27 09:40:00,71.66,71.71,71.55,71.61,16062.0,58.4919,58.5328,58.4022,58.4511,16062.0
2018-07-27 09:45:00,71.62,71.62,71.36,71.39,31147.0,58.4593,58.4593,58.2471,58.2716,31147.0
2018-07-27 09:50:00,71.39,71.44,71.34,71.44,8847.0,58.2716,58.3124,58.2308,58.3124,8847.0
2018-07-27 09:55:00,71.42,71.44,71.26,71.28,8069.0,58.2961,58.3124,58.1655,58.1818,8069.0
2018-07-27 10:00:00,71.26,71.34,71.23,71.27,14809.0,58.1655,58.2308,58.141,58.1736,14809.0
2018-07-27 10:05:00,71.28,71.29,71.24,71.27,5459.0,58.1818,58.1899,58.1491,58.1736,5459.0
2018-07-27 10:10:00,71.29,71.29,71.19,71.19,9872.0,58.1899,58.1899,58.1083,58.1083,9872.0
2018-07-27 10:15:00,71.18,71.22,71.16,71.17,10849.0,58.1002,58.1328,58.0838,58.092,10849.0
2018-07-27 10:20:00,71.17,71.21,71.17,71.19,5040.0,58.092,58.1246,58.092,58.1083,5040.0
2018-07-27 10:25:00,71.19,71.22,71.17,71.19,9011.0,58.1083,58.1328,58.092,58.1083,9011.0
2018-07-27 10:30:00,71.19,71.24,71.19,71.23,9573.0,58.1083,58.1491,58.1083,58.141,9573.0
2018-07-27 10:35:00,71.23,71.24,71.16,71.17,7625.0,58.141,58.1491,58.0838,58.092,7625.0
2018-07-27 10:40:00,71.17,71.17,70.99,71.09,14433.0,58.092,58.092,57.9451,58.0267,14433.0
2018-07-27 10:45:00,71.08,71.09,70.98,70.99,16673.0,58.0185,58.0267,57.9369,57.9451,16673.0
2018-07-27 10:50:00,70.99,71.01,70.95,71.0,7558.0,57.9451,57.9614,57.9124,57.9532,7558.0
2018-07-27 10:55:00,70.99,71.01,70.93,71.0,7250.0,57.9451,57.9614,57.8961,57.9532,7250.0
2018-07-27 11:00:00,71.0,71.01,70.95,70.98,83936.0,57.9532,57.9614,57.9124,57.9369,83936.0
2018-07-27 11:05:00,70.99,71.05,70.99,71.05,10957.0,57.9451,57.994,57.9451,57.994,10957.0
2018-07-27 11:10:00,71.05,71.1,71.05,71.1,13143.0,57.994,58.0349,57.994,58.0349,13143.0
2018-07-27 11:15:00,71.1,71.11,71.02,71.06,12941.0,58.0349,58.043,57.9696,58.0022,12941.0
2018-07-27 11:20:00,71.06,71.13,71.06,71.11,9239.0,58.0022,58.0593,58.0022,58.043,9239.0
2018-07-27 11:25:00,71.11,71.15,71.08,71.09,12638.0,58.043,58.0757,58.0185,58.0267,12638.0
2018-07-27 11:30:00,71.08,71.18,71.06,71.18,5191.0,58.0185,58.1002,58.0022,58.1002,5191.0
2018-07-27 11:35:00,71.17,71.3,71.17,71.3,10330.0,58.092,58.1981,58.092,58.1981,10330.0
2018-07-27 11:40:00,71.28,71.31,71.24,71.28,10132.0,58.1818,58.2063,58.1491,58.1818,10132.0
2018-07-27 11:45:00,71.27,71.28,71.23,71.24,7826.0,58.1736,58.1818,58.141,58.1491,7826.0
2018-07-27 11:50:00,71.25,71.26,71.22,71.26,8236.0,58.1573,58.1655,58.1328,58.1655,8236.0
2018-07-27 11:55:00,71.27,71.29,71.2,71.21,8043.0,58.1736,58.1899,58.1165,58.1246,8043.0
2018-07-27 12:00:00,71.21,71.22,71.15,71.19,12188.0,58.1246,58.1328,58.0757,58.1083,12188.0
2018-07-27 12:05:00,71.21,71.23,71.09,71.1,19538.0,58.1246,58.141,58.0267,58.0349,19538.0
2018-07-27 12:10:00,71.1,71.18,71.1,71.17,10076.0,58.0349,58.1002,58.0349,58.092,10076.0
2018-07-27 12:15:00,71.17,71.2,71.17,71.18,8928.0,58.092,58.1165,58.092,58.1002,8928.0
2018-07-27 12:20:00,71.17,71.18,71.12,71.13,8945.0,58.092,58.1002,58.0512,58.0593,8945.0
2018-07-27 12:25:00,71.13,71.14,71.07,71.12,5375.0,58.0593,58.0675,58.0104,58.0512,5375.0
2018-07-27 12:30:00,71.12,71.12,71.04,71.04,6011.0,58.0512,58.0512,57.9859,57.9859,6011.0
2018-07-27 12:35:00,71.04,71.04,70.89,70.89,7901.0,57.9859,57.9859,57.8634,57.8634,7901.0
2018-07-27 12:40:00,70.89,70.9,70.84,70.85,11732.0,57.8634,57.8716,57.8226,57.8308,11732.0
2018-07-27 12:45:00,70.86,70.88,70.77,70.77,28747.0,57.839,57.8553,57.7655,57.7655,28747.0
2018-07-27 12:50:00,70.77,70.81,70.73,70.73,12181.0,57.7655,57.7981,57.7328,57.7328,12181.0
2018-07-27 12:55:00,70.73,70.73,70.59,70.62,28264.0,57.7328,57.7328,57.6186,57.6431,28264.0
2018-07-27 13:00:00,70.62,70.63,70.52,70.63,22084.0,57.6431,57.6512,57.5614,57.6512,22084.0
2018-07-27 13:05:00,70.65,70.71,70.62,70.65,31685.0,57.6675,57.7165,57.6431,57.6675,31685.0
2018-07-27 13:10:00,70.65,70.66,70.57,70.64,23336.0,57.6675,57.6757,57.6022,57.6594,23336.0
2018-07-27 13:15:00,70.63,70.65,70.54,70.63,21376.0,57.6512,57.6675,57.5778,57.6512,21376.0
2018-07-27 13:20:00,70.64,70.65,70.59,70.61,8509.0,57.6594,57.6675,57.6186,57.6349,8509.0
2018-07-27 13:25:00,70.61,70.61,70.56,70.58,16613.0,57.6349,57.6349,57.5941,57.6104,16613.0
2018-07-27 13:30:00,70.58,70.58,70.51,70.53,28496.0,57.6104,57.6104,57.5533,57.5696,28496.0
2018-07-27 13:35:00,70.54,70.54,70.48,70.54,19877.0,57.5778,57.5778,57.5288,57.5778,19877.0
2018-07-27 13:40:00,70.56,70.56,70.49,70.54,9110.0,57.5941,57.5941,57.5369,57.5778,9110.0
2018-07-27 13:45:00,70.54,70.55,70.52,70.55,15083.0,57.5778,57.5859,57.5614,57.5859,15083.0
2018-07-27 13:50:00,70.54,70.56,70.53,70.55,17226.0,57.5778,57.5941,57.5696,57.5859,17226.0
2018-07-27 13:55:00,70.56,70.66,70.56,70.64,45777.0,57.5941,57.6757,57.5941,57.6594,45777.0
2018-07-27 14:00:00,70.62,70.71,70.58,70.65,17873.0,57.6431,57.7165,57.6104,57.6675,17873.0
2018-07-27 14:05:00,70.65,70.65,70.6,70.63,8735.0,57.6675,57.6675,57.6267,57.6512,8735.0
2018-07-27 14:10:00,70.62,70.62,70.57,70.58,9910.0,57.6431,57.6431,57.6022,57.6104,9910.0
2018-07-27 14:15:00,70.58,70.58,70.48,70.48,11905.0,57.6104,57.6104,57.5288,57.5288,11905.0
2018-07-27 14:20:00,70.49,70.52,70.47,70.51,7058.0,57.5369,57.5614,57.5206,57.5533,7058.0
2018-07-27 14:25:00,70.5,70.56,70.49,70.53,6086.0,57.5451,57.5941,57.5369,57.5696,6086.0
2018-07-27 14:30:00,70.52,70.61,70.49,70.56,9226.0,57.5614,57.6349,57.5369,57.5941,9226.0
2018-07-27 14:35:00,70.56,70.57,70.49,70.49,8533.0,57.5941,57.6022,57.5369,57.5369,8533.0
2018-07-27 14:40:00,70.48,70.57,70.47,70.47,12100.0,57.5288,57.6022,57.5206,57.5206,12100.0
2018-07-27 14:45:00,70.46,70.53,70.45,70.49,8028.0,57.5125,57.5696,57.5043,57.5369,8028.0
2018-07-27 14:50:00,70.48,70.54,70.47,70.54,6489.0,57.5288,57.5778,57.5206,57.5778,6489.0
2018-07-27 14:55:00,70.55,70.56,70.5,70.51,7325.0,57.5859,57.5941,57.5451,57.5533,7325.0
2018-07-27 15:00:00,70.51,70.51,70.51,70.51,0.0,57.5533,57.5533,57.5533,57.5533,0.0
2018-07-27 15:05:00,70.51,70.51,70.51,70.51,0.0,57.5533,57.5533,57.5533,57.5533,0.0
2018-07-27 15:10:00,70.51,70.51,70.51,70.51,0.0,57.5533,57.5533,57.5533,57.5533,0.0
2018-07-27 15:15:00,70.51,70.51,70.51,70.51,0.0,57.5533,57.5533,57.5533,57.5533,0.0
2018-07-27 15:20:00,70.51,70.51,70.51,70.51,0.0,57.5533,57.5533,57.5533,57.5533,0.0
2018-07-27 15:25:00,70.51,70.51,70.51,70.51,0.0,57.5533,57.5533,57.5533,57.5533,0.0
2018-07-27 15:30:00,70.51,70.51,70.51,70.51,0.0,57.5533,57.5533,57.5533,57.5533,0.0
2018-07-27 15:35:00,70.51,70.51,70.51,70.51,0.0,57.5533,57.5533,57.5533,57.5533,0.0
2018-07-27 15:40:00,70.51,70.51,70.51,70.51,0.0,57.5533,57.5533,57.5533,57.5533,0.0
2018-07-27 15:45:00,70.51,70.51,70.51,70.51,0.0,57.5533,57.5533,57.5533,57.5533,0.0
2018-07-27 15:50:00,70.51,70.51,70.51,70.51,0.0,57.5533,57.5533,57.5533,57.5533,0.0
2018-07-27 15:55:00,70.51,70.51,70.51,70.51,0.0,57.5533,57.5533,57.5533,57.5533,0.0
2018-07-30 09:30:00,70.94,71.01,70.46,70.46,34875.0,57.9043,57.9614,57.5125,57.5125,34875.0
2018-07-30 09:35:00,70.42,70.51,70.32,70.4,60019.0,57.4798,57.5533,57.3982,57.4635,60019.0
2018-07-30 09:40:00,70.41,70.46,70.19,70.19,24811.0,57.4716,57.5125,57.2921,57.2921,24811.0
2018-07-30 09:45:00,70.18,70.26,70.13,70.13,14194.0,57.2839,57.3492,57.2431,57.2431,14194.0
2018-07-30 09:50:00,70.13,70.15,70.01,70.02,9753.0,57.2431,57.2594,57.1451,57.1533,9753.0
2018-07-30 09:55:00,70.02,70.17,69.96,70.03,10703.0,57.1533,57.2757,57.1043,57.1615,10703.0
2018-07-30 10:00:00,70.03,70.19,70.01,70.09,16376.0,57.1615,57.2921,57.1451,57.2104,16376.0
2018-07-30 10:05:00,70.09,70.15,70.01,70.1,18800.0,57.2104,57.2594,57.1451,57.2186,18800.0
2018-07-30 10:10:00,70.1,70.1,69.95,69.98,19272.0,57.2186,57.2186,57.0962,57.1207,19272.0
2018-07-30 10:15:00,69.98,70.07,69.88,69.88,23763.0,57.1207,57.1941,57.039,57.039,23763.0
2018-07-30 10:20:00,69.88,69.99,69.76,69.83,34848.0,57.039,57.1288,56.9411,56.9982,34848.0
2018-07-30 10:25:00,69.84,69.94,69.77,69.94,14212.0,57.0064,57.088,56.9493,57.088,14212.0
2018-07-30 10:30:00,69.91,69.94,69.76,69.77,16328.0,57.0635,57.088,56.9411,56.9493,16328.0
2018-07-30 10:35:00,69.76,69.83,69.75,69.8,13986.0,56.9411,56.9982,56.9329,56.9737,13986.0
2018-07-30 10:40:00,69.81,69.85,69.78,69.8,8701.0,56.9819,57.0146,56.9574,56.9737,8701.0
2018-07-30 10:45:00,69.8,69.84,69.75,69.84,9227.0,56.9737,57.0064,56.9329,57.0064,9227.0
2018-07-30 10:50:00,69.84,69.87,69.78,69.8,11570.0,57.0064,57.0309,56.9574,56.9737,11570.0
2018-07-30 10:55:00,69.8,69.86,69.73,69.76,22648.0,56.9737,57.0227,56.9166,56.9411,22648.0
2018-07-30 11:00:00,69.75,69.75,69.64,69.68,18320.0,56.9329,56.9329,56.8431,56.8758,18320.0
2018-07-30 11:05:00,69.7,69.81,69.57,69.6,21805.0,56.8921,56.9819,56.786,56.8105,21805.0
2018-07-30 11:10:00,69.58,69.68,69.58,69.6,14423.0,56.7942,56.8758,56.7942,56.8105,14423.0
2018-07-30 11:15:00,69.61,69.68,69.58,69.64,14282.0,56.8187,56.8758,56.7942,56.8431,14282.0
2018-07-30 11:20:00,69.65,69.68,69.56,69.59,21980.0,56.8513,56.8758,56.7778,56.8023,21980.0
2018-07-30 11:25:00,69.59,69.65,69.58,69.59,12718.0,56.8023,56.8513,56.7942,56.8023,12718.0
2018-07-30 11:30:00,69.59,69.63,69.56,69.62,14177.0,56.8023,56.835,56.7778,56.8268,14177.0
2018-07-30 11:35:00,69.61,69.61,69.55,69.55,20074.0,56.8187,56.8187,56.7697,56.7697,20074.0
2018-07-30 11:40:00,69.54,69.6,69.52,69.6,12755.0,56.7615,56.8105,56.7452,56.8105,12755.0
2018-07-30 11:45:00,69.6,69.62,69.56,69.61,8474.0,56.8105,56.8268,56.7778,56.8187,8474.0
2018-07-30 11:50:00,69.61,69.69,69.6,69.64,26664.0,56.8187,56.884,56.8105,56.8431,26664.0
2018-07-30 11:55:00,69.64,69.67,69.57,69.59,25968.0,56.8431,56.8676,56.786,56.8023,25968.0
2018-07-30 12:00:00,69.58,69.59,69.3,69.3,43164.0,56.7942,56.8023,56.5656,56.5656,43164.0
2018-07-30 12:05:00,69.29,69.34,69.27,69.3,12981.0,56.5575,56.5983,56.5411,56.5656,12981.0
2018-07-30 12:10:00,69.3,69.42,69.29,69.37,14879.0,56.5656,56.6636,56.5575,56.6228,14879.0
2018-07-30 12:15:00,69.37,69.4,69.31,69.32,13414.0,56.6228,56.6472,56.5738,56.5819,13414.0
2018-07-30 12:20:00,69.33,69.35,69.29,69.33,12239.0,56.5901,56.6064,56.5575,56.5901,12239.0
2018-07-30 12:25:00,69.35,69.38,69.3,69.32,8061.0,56.6064,56.6309,56.5656,56.5819,8061.0
2018-07-30 12:30:00,69.31,69.34,69.18,69.2,25158.0,56.5738,56.5983,56.4677,56.484,25158.0
2018-07-30 12:35:00,69.2,69.22,69.15,69.16,12051.0,56.484,56.5003,56.4432,56.4513,12051.0
2018-07-30 12:40:00,69.16,69.16,69.06,69.06,25029.0,56.4513,56.4513,56.3697,56.3697,25029.0
2018-07-30 12:45:00,69.07,69.14,68.99,69.02,20446.0,56.3779,56.435,56.3126,56.3371,20446.0
2018-07-30 12:50:00,69.02,69.06,68.98,69.06,12502.0,56.3371,56.3697,56.3044,56.3697,12502.0
2018-07-30 12:55:00,69.06,69.14,69.06,69.13,10004.0,56.3697,56.435,56.3697,56.4269,10004.0
2018-07-30 13:00:00,69.13,69.14,69.07,69.08,4600.0,56.4269,56.435,56.3779,56.386,4600.0
2018-07-30 13:05:00,69.07,69.29,69.06,69.28,11778.0,56.3779,56.5575,56.3697,56.5493,11778.0
2018-07-30 13:10:00,69.29,69.31,69.24,69.26,14817.0,56.5575,56.5738,56.5166,56.533,14817.0
2018-07-30 13:15:00,69.28,69.32,69.24,69.24,6114.0,56.5493,56.5819,56.5166,56.5166,6114.0
2018-07-30 13:20:00,69.25,69.32,69.24,69.3,14276.0,56.5248,56.5819,56.5166,56.5656,14276.0
2018-07-30 13:25:00,69.3,69.32,69.25,69.31,15416.0,56.5656,56.5819,56.5248,56.5738,15416.0
2018-07-30 13:30:00,69.3,69.38,69.29,69.33,7900.0,56.5656,56.6309,56.5575,56.5901,7900.0
2018-07-30 13:35:00,69.34,69.34,69.3,69.32,7841.0,56.5983,56.5983,56.5656,56.5819,7841.0
2018-07-30 13:40:00,69.32,69.35,69.29,69.35,18091.0,56.5819,56.6064,56.5575,56.6064,18091.0
2018-07-30 13:45:00,69.35,69.43,69.35,69.36,11105.0,56.6064,56.6717,56.6064,56.6146,11105.0
2018-07-30 13:50:00,69.36,69.41,69.36,69.39,12400.0,56.6146,56.6554,56.6146,56.6391,12400.0
2018-07-30 13:55:00,69.38,69.42,69.37,69.38,10096.0,56.6309,56.6636,56.6228,56.6309,10096.0
2018-07-30 14:00:00,69.38,69.47,69.35,69.47,10195.0,56.6309,56.7044,56.6064,56.7044,10195.0
2018-07-30 14:05:00,69.47,69.51,69.42,69.42,12132.0,56.7044,56.737,56.6636,56.6636,12132.0
2018-07-30 14:10:00,69.42,69.48,69.42,69.48,10416.0,56.6636,56.7125,56.6636,56.7125,10416.0
2018-07-30 14:15:00,69.48,69.5,69.44,69.46,14249.0,56.7125,56.7289,56.6799,56.6962,14249.0
2018-07-30 14:20:00,69.46,69.46,69.36,69.38,9731.0,56.6962,56.6962,56.6146,56.6309,9731.0
2018-07-30 14:25:00,69.37,69.38,69.29,69.32,11011.0,56.6228,56.6309,56.5575,56.5819,11011.0
2018-07-30 14:30:00,69.32,69.33,69.29,69.33,15733.0,56.5819,56.5901,56.5575,56.5901,15733.0
2018-07-30 14:35:00,69.34,69.43,69.28,69.29,18823.0,56.5983,56.6717,56.5493,56.5575,18823.0
2018-07-30 14:40:00,69.27,69.33,69.27,69.3,12751.0,56.5411,56.5901,56.5411,56.5656,12751.0
2018-07-30 14:45:00,69.3,69.33,69.27,69.33,13449.0,56.5656,56.5901,56.5411,56.5901,13449.0
2018-07-30 14:50:00,69.33,69.38,69.33,69.34,14249.0,56.5901,56.6309,56.5901,56.5983,14249.0
2018-07-30 14:55:00,69.34,69.41,69.34,69.36,17650.0,56.5983,56.6554,56.5983,56.6146,17650.0
2018-07-30 15:00:00,69.37,69.4,69.35,69.38,15632.0,56.6228,56.6472,56.6064,56.6309,15632.0
2018-07-30 15:05:00,69.38,69.46,69.37,69.44,17688.0,56.6309,56.6962,56.6228,56.6799,17688.0
2018-07-30 15:10:00,69.44,69.45,69.33,69.36,17534.0,56.6799,56.6881,56.5901,56.6146,17534.0
2018-07-30 15:15:00,69.36,69.38,69.31,69.33,20333.0,56.6146,56.6309,56.5738,56.5901,20333.0
2018-07-30 15:20:00,69.32,69.38,69.31,69.33,23686.0,56.5819,56.6309,56.5738,56.5901,23686.0
2018-07-30 15:25:00,69.34,69.36,69.31,69.31,18939.0,56.5983,56.6146,56.5738,56.5738,18939.0
2018-07-30 15:30:00,69.31,69.4,69.31,69.4,23849.0,56.5738,56.6472,56.5738,56.6472,23849.0
2018-07-30 15:35:00,69.41,69.42,69.31,69.34,26256.0,56.6554,56.6636,56.5738,56.5983,26256.0
2018-07-30 15:40:00,69.33,69.34,69.19,69.25,34003.0,56.5901,56.5983,56.4758,56.5248,34003.0
2018-07-30 15:45:00,69.23,69.24,69.2,69.22,43046.0,56.5085,56.5166,56.484,56.5003,43046.0
2018-07-30 15:50:00,69.21,69.28,69.15,69.18,65288.0,56.4922,56.5493,56.4432,56.4677,65288.0
2018-07-30 15:55:00,69.18,69.19,69.07,69.19,126785.0,56.4677,56.4758,56.3779,56.4758,126785.0
2018-07-31 09:30:00,68.98,69.0,68.71,68.77,28410.0,56.7613,56.7777,56.5391,56.5884,28410.0
2018-07-31 09:35:00,68.78,68.92,68.71,68.72,17702.0,56.5967,56.7119,56.5391,56.5473,17702.0
2018-07-31 09:40:00,68.71,68.78,68.62,68.63,10169.0,56.5391,56.5967,56.465,56.4732,10169.0
2018-07-31 09:45:00,68.63,68.69,68.58,68.61,21995.0,56.4732,56.5226,56.4321,56.4568,21995.0
2018-07-31 09:50:00,68.59,68.59,68.5,68.54,16050.0,56.4403,56.4403,56.3663,56.3992,16050.0
2018-07-31 09:55:00,68.54,68.54,68.45,68.48,10861.0,56.3992,56.3992,56.3251,56.3498,10861.0
2018-07-31 10:00:00,68.5,68.67,68.5,68.67,11493.0,56.3663,56.5062,56.3663,56.5062,11493.0
2018-07-31 10:05:00,68.68,68.75,68.62,68.63,15950.0,56.5144,56.572,56.465,56.4732,15950.0
2018-07-31 10:10:00,68.64,68.68,68.57,68.58,15784.0,56.4815,56.5144,56.4239,56.4321,15784.0
2018-07-31 10:15:00,68.59,68.6,68.51,68.52,15298.0,56.4403,56.4486,56.3745,56.3827,15298.0
2018-07-31 10:20:00,68.52,68.59,68.49,68.58,36477.0,56.3827,56.4403,56.358,56.4321,36477.0
2018-07-31 10:25:00,68.59,68.67,68.59,68.62,14532.0,56.4403,56.5062,56.4403,56.465,14532.0
2018-07-31 10:30:00,68.62,68.7,68.61,68.7,12841.0,56.465,56.5308,56.4568,56.5308,12841.0
2018-07-31 10:35:00,68.7,68.7,68.63,68.67,12145.0,56.5308,56.5308,56.4732,56.5062,12145.0
2018-07-31 10:40:00,68.67,68.69,68.57,68.6,17360.0,56.5062,56.5226,56.4239,56.4486,17360.0
2018-07-31 10:45:00,68.59,68.65,68.54,68.55,20692.0,56.4403,56.4897,56.3992,56.4074,20692.0
2018-07-31 10:50:00,68.56,68.57,68.49,68.49,55844.0,56.4156,56.4239,56.358,56.358,55844.0
2018-07-31 10:55:00,68.49,68.5,68.37,68.39,28217.0,56.358,56.3663,56.2593,56.2758,28217.0
2018-07-31 11:00:00,68.39,68.52,68.39,68.5,37369.0,56.2758,56.3827,56.2758,56.3663,37369.0
2018-07-31 11:05:00,68.52,68.64,68.51,68.55,25194.0,56.3827,56.4815,56.3745,56.4074,25194.0
2018-07-31 11:10:00,68.54,68.58,68.51,68.52,23266.0,56.3992,56.4321,56.3745,56.3827,23266.0
2018-07-31 11:15:00,68.52,68.58,68.47,68.57,38272.0,56.3827,56.4321,56.3416,56.4239,38272.0
2018-07-31 11:20:00,68.57,68.65,68.49,68.64,26098.0,56.4239,56.4897,56.358,56.4815,26098.0
2018-07-31 11:25:00,68.64,68.68,68.63,68.63,16438.0,56.4815,56.5144,56.4732,56.4732,16438.0
2018-07-31 11:30:00,68.64,68.8,68.64,68.66,130403.0,56.4815,56.6131,56.4815,56.4979,130403.0
2018-07-31 11:35:00,68.66,68.77,68.66,68.74,11242.0,56.4979,56.5884,56.4979,56.5638,11242.0
2018-07-31 11:40:00,68.74,68.85,68.73,68.85,19324.0,56.5638,56.6543,56.5555,56.6543,19324.0
2018-07-31 11:45:00,68.86,68.93,68.84,68.91,15109.0,56.6625,56.7201,56.646,56.7036,15109.0
2018-07-31 11:50:00,68.91,68.94,68.84,68.85,10265.0,56.7036,56.7283,56.646,56.6543,10265.0
2018-07-31 11:55:00,68.85,68.89,68.83,68.89,9114.0,56.6543,56.6872,56.6378,56.6872,9114.0
2018-07-31 12:00:00,68.89,69.01,68.89,68.98,11249.0,56.6872,56.7859,56.6872,56.7613,11249.0
2018-07-31 12:05:00,68.98,68.98,68.95,68.96,6638.0,56.7613,56.7613,56.7366,56.7448,6638.0
2018-07-31 12:10:00,68.95,68.97,68.92,68.92,26292.0,56.7366,56.753,56.7119,56.7119,26292.0
2018-07-31 12:15:00,68.93,68.97,68.92,68.95,7243.0,56.7201,56.753,56.7119,56.7366,7243.0
2018-07-31 12:20:00,68.95,69.07,68.94,69.06,31424.0,56.7366,56.8353,56.7283,56.8271,31424.0
2018-07-31 12:25:00,69.07,69.08,69.06,69.06,7089.0,56.8353,56.8435,56.8271,56.8271,7089.0
2018-07-31 12:30:00,69.06,69.09,69.04,69.08,11438.0,56.8271,56.8518,56.8106,56.8435,11438.0
2018-07-31 12:35:00,69.08,69.08,68.96,69.0,8656.0,56.8435,56.8435,56.7448,56.7777,8656.0
2018-07-31 12:40:00,69.0,69.01,68.94,69.0,10634.0,56.7777,56.7859,56.7283,56.7777,10634.0
2018-07-31 12:45:00,69.0,69.04,69.0,69.0,9069.0,56.7777,56.8106,56.7777,56.7777,9069.0
2018-07-31 12:50:00,69.0,69.01,68.97,69.0,9809.0,56.7777,56.7859,56.753,56.7777,9809.0
2018-07-31 12:55:00,68.98,69.02,68.94,68.98,11815.0,56.7613,56.7942,56.7283,56.7613,11815.0
2018-07-31 13:00:00,68.98,69.0,68.96,68.99,7651.0,56.7613,56.7777,56.7448,56.7695,7651.0
2018-07-31 13:05:00,68.98,69.0,68.96,68.99,11177.0,56.7613,56.7777,56.7448,56.7695,11177.0
2018-07-31 13:10:00,69.0,69.0,68.89,68.92,13115.0,56.7777,56.7777,56.6872,56.7119,13115.0
2018-07-31 13:15:00,68.93,68.94,68.9,68.91,4826.0,56.7201,56.7283,56.6954,56.7036,4826.0
2018-07-31 13:20:00,68.91,68.95,68.91,68.94,3831.0,56.7036,56.7366,56.7036,56.7283,3831.0
2018-07-31 13:25:00,68.95,68.95,68.93,68.93,8173.0,56.7366,56.7366,56.7201,56.7201,8173.0
2018-07-31 13:30:00,68.94,68.95,68.87,68.92,15510.0,56.7283,56.7366,56.6707,56.7119,15510.0
2018-07-31 13:35:00,68.92,68.95,68.89,68.94,6572.0,56.7119,56.7366,56.6872,56.7283,6572.0
2018-07-31 13:40:00,68.93,68.95,68.93,68.95,5122.0,56.7201,56.7366,56.7201,56.7366,5122.0
2018-07-31 13:45:00,68.94,68.95,68.89,68.89,44645.0,56.7283,56.7366,56.6872,56.6872,44645.0
2018-07-31 13:50:00,68.9,68.95,68.89,68.91,16645.0,56.6954,56.7366,56.6872,56.7036,16645.0
2018-07-31 13:55:00,68.91,68.91,68.84,68.84,12930.0,56.7036,56.7036,56.646,56.646,12930.0
2018-07-31 14:00:00,68.84,68.84,68.77,68.78,9749.0,56.646,56.646,56.5884,56.5967,9749.0
2018-07-31 14:05:00,68.78,68.81,68.77,68.77,10381.0,56.5967,56.6214,56.5884,56.5884,10381.0
2018-07-31 14:10:00,68.77,68.77,68.75,68.75,4422.0,56.5884,56.5884,56.572,56.572,4422.0
2018-07-31 14:15:00,68.75,68.82,68.74,68.82,15756.0,56.572,56.6296,56.5638,56.6296,15756.0
2018-07-31 14:20:00,68.83,68.88,68.8,68.88,8749.0,56.6378,56.679,56.6131,56.679,8749.0
2018-07-31 14:25:00,68.88,68.94,68.87,68.94,18717.0,56.679,56.7283,56.6707,56.7283,18717.0
2018-07-31 14:30:00,68.94,68.96,68.9,68.9,8785.0,56.7283,56.7448,56.6954,56.6954,8785.0
2018-07-31 14:35:00,68.89,68.98,68.89,68.93,7619.0,56.6872,56.7613,56.6872,56.7201,7619.0
2018-07-31 14:40:00,68.93,68.96,68.9,68.95,9693.0,56.7201,56.7448,56.6954,56.7366,9693.0
2018-07-31 14:45:00,68.95,68.96,68.93,68.95,10230.0,56.7366,56.7448,56.7201,56.7366,10230.0
2018-07-31 14:50:00,68.94,68.98,68.93,68.98,10843.0,56.7283,56.7613,56.7201,56.7613,10843.0
2018-07-31 14:55:00,68.98,69.03,68.98,68.99,10243.0,56.7613,56.8024,56.7613,56.7695,10243.0
2018-07-31 15:00:00,68.98,68.99,68.91,68.92,15409.0,56.7613,56.7695,56.7036,56.7119,15409.0
2018-07-31 15:05:00,68.92,68.92,68.87,68.87,12254.0,56.7119,56.7119,56.6707,56.6707,12254.0
2018-07-31 15:10:00,68.87,68.91,68.86,68.88,13269.0,56.6707,56.7036,56.6625,56.679,13269.0
2018-07-31 15:15:00,68.87,68.89,68.83,68.88,13756.0,56.6707,56.6872,56.6378,56.679,13756.0
2018-07-31 15:20:00,68.88,68.91,68.87,68.9,18085.0,56.679,56.7036,56.6707,56.6954,18085.0
2018-07-31 15:25:00,68.9,68.91,68.88,68.88,7691.0,56.6954,56.7036,56.679,56.679,7691.0
2018-07-31 15:30:00,68.89,68.89,68.84,68.85,30132.0,56.6872,56.6872,56.646,56.6543,30132.0
2018-07-31 15:35:00,68.85,68.89,68.84,68.87,26197.0,56.6543,56.6872,56.646,56.6707,26197.0
2018-07-31 15:40:00,68.88,68.9,68.78,68.8,81349.0,56.679,56.6954,56.5967,56.6131,81349.0
2018-07-31 15:45:00,68.8,68.8,68.67,68.73,40582.0,56.6131,56.6131,56.5062,56.5555,40582.0
2018-07-31 15:50:00,68.74,68.94,68.72,68.93,121280.0,56.5638,56.7283,56.5473,56.7201,121280.0
2018-07-31 15:55:00,68.93,69.09,68.93,69.03,263881.0,56.7201,56.8518,56.7201,56.8024,263881.0
2018-08-01 09:30:00,68.86,69.13,68.58,68.61,90508.0,56.6625,56.8847,56.4321,56.4568,90508.0
2018-08-01 09:35:00,68.66,68.67,68.42,68.46,12670.0,56.4979,56.5062,56.3004,56.3334,12670.0
2018-08-01 09:40:00,68.48,68.62,68.48,68.52,6595.0,56.3498,56.465,56.3498,56.3827,6595.0
2018-08-01 09:45:00,68.55,68.55,68.23,68.29,15094.0,56.4074,56.4074,56.1441,56.1935,15094.0
2018-08-01 09:50:00,68.31,68.31,68.21,68.21,14700.0,56.2099,56.2099,56.1276,56.1276,14700.0
2018-08-01 09:55:00,68.21,68.46,68.21,68.37,25359.0,56.1276,56.3334,56.1276,56.2593,25359.0
2018-08-01 10:00:00,68.37,68.41,68.1,68.11,17014.0,56.2593,56.2922,56.0371,56.0454,17014.0
2018-08-01 10:05:00,68.16,68.31,68.15,68.31,15350.0,56.0865,56.2099,56.0783,56.2099,15350.0
2018-08-01 10:10:00,68.29,68.42,68.28,68.39,11260.0,56.1935,56.3004,56.1852,56.2758,11260.0
2018-08-01 10:15:00,68.44,68.57,68.35,68.55,9656.0,56.3169,56.4239,56.2428,56.4074,9656.0
2018-08-01 10:20:00,68.58,68.66,68.49,68.55,16613.0,56.4321,56.4979,56.358,56.4074,16613.0
2018-08-01 10:25:00,68.56,68.61,68.41,68.44,12448.0,56.4156,56.4568,56.2922,56.3169,12448.0
2018-08-01 10:30:00,68.45,68.49,68.35,68.45,10001.0,56.3251,56.358,56.2428,56.3251,10001.0
2018-08-01 10:35:00,68.42,68.52,68.36,68.39,15711.0,56.3004,56.3827,56.2511,56.2758,15711.0
2018-08-01 10:40:00,68.39,68.42,68.34,68.38,7383.0,56.2758,56.3004,56.2346,56.2675,7383.0
2018-08-01 10:45:00,68.39,68.45,68.35,68.35,10500.0,56.2758,56.3251,56.2428,56.2428,10500.0
2018-08-01 10:50:00,68.37,68.37,68.23,68.27,10792.0,56.2593,56.2593,56.1441,56.177,10792.0
2018-08-01 10:55:00,68.27,68.28,68.22,68.24,11816.0,56.177,56.1852,56.1359,56.1523,11816.0
2018-08-01 11:00:00,68.24,68.25,68.16,68.25,11988.0,56.1523,56.1606,56.0865,56.1606,11988.0
2018-08-01 11:05:00,68.25,68.3,68.21,68.25,16432.0,56.1606,56.2017,56.1276,56.1606,16432.0
2018-08-01 11:10:00,68.26,68.32,68.25,68.32,19818.0,56.1688,56.2182,56.1606,56.2182,19818.0
2018-08-01 11:15:00,68.32,68.36,68.24,68.27,66088.0,56.2182,56.2511,56.1523,56.177,66088.0
2018-08-01 11:20:00,68.27,68.48,68.24,68.47,45790.0,56.177,56.3498,56.1523,56.3416,45790.0
2018-08-01 11:25:00,68.48,68.48,68.37,68.39,16674.0,56.3498,56.3498,56.2593,56.2758,16674.0
2018-08-01 11:30:00,68.4,68.41,68.31,68.31,7663.0,56.284,56.2922,56.2099,56.2099,7663.0
2018-08-01 11:35:00,68.32,68.46,68.31,68.42,13837.0,56.2182,56.3334,56.2099,56.3004,13837.0
2018-08-01 11:40:00,68.41,68.41,68.34,68.39,11613.0,56.2922,56.2922,56.2346,56.2758,11613.0
2018-08-01 11:45:00,68.38,68.39,68.31,68.31,17673.0,56.2675,56.2758,56.2099,56.2099,17673.0
2018-08-01 11:50:00,68.31,68.34,68.22,68.3,10610.0,56.2099,56.2346,56.1359,56.2017,10610.0
2018-08-01 11:55:00,68.29,68.37,68.28,68.34,9664.0,56.1935,56.2593,56.1852,56.2346,9664.0
2018-08-01 12:00:00,68.35,68.38,68.28,68.36,16527.0,56.2428,56.2675,56.1852,56.2511,16527.0
2018-08-01 12:05:00,68.36,68.41,68.36,68.41,8279.0,56.2511,56.2922,56.2511,56.2922,8279.0
2018-08-01 12:10:00,68.41,68.46,68.38,68.45,9593.0,56.2922,56.3334,56.2675,56.3251,9593.0
2018-08-01 12:15:00,68.46,68.51,68.43,68.49,11623.0,56.3334,56.3745,56.3087,56.358,11623.0
2018-08-01 12:20:00,68.47,68.47,68.35,68.36,11909.0,56.3416,56.3416,56.2428,56.2511,11909.0
2018-08-01 12:25:00,68.33,68.35,68.3,68.33,7489.0,56.2264,56.2428,56.2017,56.2264,7489.0
2018-08-01 12:30:00,68.3,68.33,68.27,68.32,6841.0,56.2017,56.2264,56.177,56.2182,6841.0
2018-08-01 12:35:00,68.31,68.31,68.26,68.28,5048.0,56.2099,56.2099,56.1688,56.1852,5048.0
2018-08-01 12:40:00,68.28,68.31,68.24,68.3,6946.0,56.1852,56.2099,56.1523,56.2017,6946.0
2018-08-01 12:45:00,68.31,68.33,68.3,68.32,6502.0,56.2099,56.2264,56.2017,56.2182,6502.0
2018-08-01 12:50:00,68.32,68.36,68.32,68.35,7701.0,56.2182,56.2511,56.2182,56.2428,7701.0
2018-08-01 12:55:00,68.34,68.4,68.32,68.4,13440.0,56.2346,56.284,56.2182,56.284,13440.0
2018-08-01 13:00:00,68.4,68.44,68.38,68.43,9236.0,56.284,56.3169,56.2675,56.3087,9236.0
2018-08-01 13:05:00,68.43,68.43,68.41,68.43,7721.0,56.3087,56.3087,56.2922,56.3087,7721.0
2018-08-01 13:10:00,68.42,68.43,68.4,68.41,5592.0,56.3004,56.3087,56.284,56.2922,5592.0
2018-08-01 13:15:00,68.41,68.43,68.39,68.43,12258.0,56.2922,56.3087,56.2758,56.3087,12258.0
2018-08-01 13:20:00,68.43,68.55,68.43,68.5,10945.0,56.3087,56.4074,56.3087,56.3663,10945.0
2018-08-01 13:25:00,68.51,68.53,68.44,68.45,4600.0,56.3745,56.391,56.3169,56.3251,4600.0
2018-08-01 13:30:00,68.45,68.51,68.45,68.5,6786.0,56.3251,56.3745,56.3251,56.3663,6786.0
2018-08-01 13:35:00,68.5,68.53,68.49,68.52,7969.0,56.3663,56.391,56.358,56.3827,7969.0
2018-08-01 13:40:00,68.52,68.52,68.47,68.51,10297.0,56.3827,56.3827,56.3416,56.3745,10297.0
2018-08-01 13:45:00,68.52,68.57,68.51,68.52,7993.0,56.3827,56.4239,56.3745,56.3827,7993.0
2018-08-01 13:50:00,68.53,68.53,68.48,68.53,10998.0,56.391,56.391,56.3498,56.391,10998.0
2018-08-01 13:55:00,68.52,68.6,68.5,68.52,17457.0,56.3827,56.4486,56.3663,56.3827,17457.0
2018-08-01 14:00:00,68.51,68.6,68.44,68.46,18479.0,56.3745,56.4486,56.3169,56.3334,18479.0
2018-08-01 14:05:00,68.46,68.48,68.37,68.38,12547.0,56.3334,56.3498,56.2593,56.2675,12547.0
2018-08-01 14:10:00,68.39,68.46,68.33,68.44,15605.0,56.2758,56.3334,56.2264,56.3169,15605.0
2018-08-01 14:15:00,68.45,68.53,68.45,68.5,21240.0,56.3251,56.391,56.3251,56.3663,21240.0
2018-08-01 14:20:00,68.49,68.59,68.48,68.58,12856.0,56.358,56.4403,56.3498,56.4321,12856.0
2018-08-01 14:25:00,68.59,68.64,68.57,68.61,10018.0,56.4403,56.4815,56.4239,56.4568,10018.0
2018-08-01 14:30:00,68.62,68.63,68.57,68.58,11990.0,56.465,56.4732,56.4239,56.4321,11990.0
2018-08-01 14:35:00,68.57,68.63,68.57,68.62,7284.0,56.4239,56.4732,56.4239,56.465,7284.0
2018-08-01 14:40:00,68.63,68.67,68.61,68.62,12714.0,56.4732,56.5062,56.4568,56.465,12714.0
2018-08-01 14:45:00,68.62,68.66,68.57,68.6,9879.0,56.465,56.4979,56.4239,56.4486,9879.0
2018-08-01 14:50:00,68.59,68.63,68.59,68.63,5678.0,56.4403,56.4732,56.4403,56.4732,5678.0
2018-08-01 14:55:00,68.63,68.71,68.62,68.68,15347.0,56.4732,56.5391,56.465,56.5144,15347.0
2018-08-01 15:00:00,68.69,68.69,68.6,68.61,18972.0,56.5226,56.5226,56.4486,56.4568,18972.0
2018-08-01 15:05:00,68.61,68.64,68.6,68.63,7319.0,56.4568,56.4815,56.4486,56.4732,7319.0
2018-08-01 15:10:00,68.63,68.64,68.59,68.6,19853.0,56.4732,56.4815,56.4403,56.4486,19853.0
2018-08-01 15:15:00,68.59,68.59,68.51,68.52,13662.0,56.4403,56.4403,56.3745,56.3827,13662.0
2018-08-01 15:20:00,68.52,68.54,68.47,68.53,17569.0,56.3827,56.3992,56.3416,56.391,17569.0
2018-08-01 15:25:00,68.53,68.55,68.51,68.54,11557.0,56.391,56.4074,56.3745,56.3992,11557.0
2018-08-01 15:30:00,68.55,68.65,68.55,68.65,24897.0,56.4074,56.4897,56.4074,56.4897,24897.0
2018-08-01 15:35:00,68.66,68.73,68.63,68.72,35197.0,56.4979,56.5555,56.4732,56.5473,35197.0
2018-08-01 15:40:00,68.72,68.75,68.7,68.75,29745.0,56.5473,56.572,56.5308,56.572,29745.0
2018-08-01 15:45:00,68.75,68.77,68.73,68.76,28061.0,56.572,56.5884,56.5555,56.5802,28061.0
2018-08-01 15:50:00,68.75,68.78,68.66,68.67,44906.0,56.572,56.5967,56.4979,56.5062,44906.0
2018-08-01 15:55:00,68.67,68.68,68.6,68.67,84673.0,56.5062,56.5144,56.4486,56.5062,84673.0
2018-08-02 09:30:00,68.49,68.53,68.2,68.39,27510.0,56.358,56.391,56.1194,56.2758,27510.0
2018-08-02 09:35:00,68.44,68.52,68.4,68.51,8727.0,56.3169,56.3827,56.284,56.3745,8727.0
2018-08-02 09:40:00,68.52,68.53,68.38,68.45,6572.0,56.3827,56.391,56.2675,56.3251,6572.0
2018-08-02 09:45:00,68.48,68.57,68.47,68.47,5985.0,56.3498,56.4239,56.3416,56.3416,5985.0
2018-08-02 09:50:00,68.48,68.58,68.47,68.54,5900.0,56.3498,56.4321,56.3416,56.3992,5900.0
2018-08-02 09:55:00,68.53,68.56,68.45,68.55,7555.0,56.391,56.4156,56.3251,56.4074,7555.0
2018-08-02 10:00:00,68.55,68.65,68.52,68.65,18436.0,56.4074,56.4897,56.3827,56.4897,18436.0
2018-08-02 10:05:00,68.65,68.77,68.65,68.72,31211.0,56.4897,56.5884,56.4897,56.5473,31211.0
2018-08-02 10:10:00,68.72,68.74,68.67,68.7,50460.0,56.5473,56.5638,56.5062,56.5308,50460.0
2018-08-02 10:15:00,68.7,68.79,68.65,68.65,15846.0,56.5308,56.6049,56.4897,56.4897,15846.0
2018-08-02 10:20:00,68.64,68.7,68.64,68.66,5061.0,56.4815,56.5308,56.4815,56.4979,5061.0
2018-08-02 10:25:00,68.67,68.68,68.64,68.64,5905.0,56.5062,56.5144,56.4815,56.4815,5905.0
2018-08-02 10:30:00,68.65,68.75,68.65,68.72,7011.0,56.4897,56.572,56.4897,56.5473,7011.0
2018-08-02 10:35:00,68.72,68.84,68.7,68.78,7336.0,56.5473,56.646,56.5308,56.5967,7336.0
2018-08-02 10:40:00,68.78,68.78,68.68,68.68,7701.0,56.5967,56.5967,56.5144,56.5144,7701.0
2018-08-02 10:45:00,68.69,68.7,68.63,68.66,6637.0,56.5226,56.5308,56.4732,56.4979,6637.0
2018-08-02 10:50:00,68.66,68.75,68.66,68.74,11906.0,56.4979,56.572,56.4979,56.5638,11906.0
2018-08-02 10:55:00,68.74,68.79,68.7,68.79,6904.0,56.5638,56.6049,56.5308,56.6049,6904.0
2018-08-02 11:00:00,68.8,68.83,68.74,68.75,6541.0,56.6131,56.6378,56.5638,56.572,6541.0
2018-08-02 11:05:00,68.74,68.75,68.69,68.7,6587.0,56.5638,56.572,56.5226,56.5308,6587.0
2018-08-02 11:10:00,68.7,68.83,68.68,68.81,5120.0,56.5308,56.6378,56.5144,56.6214,5120.0
2018-08-02 11:15:00,68.82,68.89,68.79,68.88,5929.0,56.6296,56.6872,56.6049,56.679,5929.0
2018-08-02 11:20:00,68.89,68.91,68.84,68.86,6766.0,56.6872,56.7036,56.646,56.6625,6766.0
2018-08-02 11:25:00,68.88,68.92,68.82,68.86,11508.0,56.679,56.7119,56.6296,56.6625,11508.0
2018-08-02 11:30:00,68.86,69.0,68.86,68.99,12243.0,56.6625,56.7777,56.6625,56.7695,12243.0
2018-08-02 11:35:00,69.0,69.02,68.92,68.92,14710.0,56.7777,56.7942,56.7119,56.7119,14710.0
2018-08-02 11:40:00,68.94,68.96,68.91,68.94,9521.0,56.7283,56.7448,56.7036,56.7283,9521.0
2018-08-02 11:45:00,68.95,69.1,68.92,69.08,9611.0,56.7366,56.86,56.7119,56.8435,9611.0
2018-08-02 11:50:00,69.06,69.11,69.05,69.08,10576.0,56.8271,56.8682,56.8189,56.8435,10576.0
2018-08-02 11:55:00,69.09,69.17,69.07,69.16,15877.0,56.8518,56.9176,56.8353,56.9094,15877.0
2018-08-02 12:00:00,69.15,69.17,69.11,69.14,13108.0,56.9011,56.9176,56.8682,56.8929,13108.0
2018-08-02 12:05:00,69.15,69.27,69.14,69.23,15659.0,56.9011,56.9999,56.8929,56.967,15659.0
2018-08-02 12:10:00,69.24,69.24,69.09,69.13,69863.0,56.9752,56.9752,56.8518,56.8847,69863.0
2018-08-02 12:15:00,69.13,69.17,69.1,69.12,6576.0,56.8847,56.9176,56.86,56.8765,6576.0
2018-08-02 12:20:00,69.13,69.19,69.1,69.16,9443.0,56.8847,56.9341,56.86,56.9094,9443.0
2018-08-02 12:25:00,69.16,69.23,69.14,69.21,11443.0,56.9094,56.967,56.8929,56.9505,11443.0
2018-08-02 12:30:00,69.22,69.23,69.15,69.18,25382.0,56.9587,56.967,56.9011,56.9258,25382.0
2018-08-02 12:35:00,69.19,69.28,69.19,69.27,16622.0,56.9341,57.0081,56.9341,56.9999,16622.0
2018-08-02 12:40:00,69.28,69.41,69.28,69.39,10528.0,57.0081,57.1151,57.0081,57.0986,10528.0
2018-08-02 12:45:00,69.39,69.4,69.32,69.34,7317.0,57.0986,57.1069,57.041,57.0575,7317.0
2018-08-02 12:50:00,69.34,69.36,69.31,69.36,5758.0,57.0575,57.0739,57.0328,57.0739,5758.0
2018-08-02 12:55:00,69.37,69.38,69.34,69.36,6928.0,57.0822,57.0904,57.0575,57.0739,6928.0
2018-08-02 13:00:00,69.37,69.42,69.34,69.35,7090.0,57.0822,57.1233,57.0575,57.0657,7090.0
2018-08-02 13:05:00,69.35,69.44,69.32,69.41,6674.0,57.0657,57.1398,57.041,57.1151,6674.0
2018-08-02 13:10:00,69.41,69.42,69.38,69.38,2875.0,57.1151,57.1233,57.0904,57.0904,2875.0
2018-08-02 13:15:00,69.39,69.47,69.38,69.43,7113.0,57.0986,57.1645,57.0904,57.1315,7113.0
2018-08-02 13:20:00,69.44,69.46,69.41,69.42,8586.0,57.1398,57.1562,57.1151,57.1233,8586.0
2018-08-02 13:25:00,69.42,69.46,69.4,69.4,5702.0,57.1233,57.1562,57.1069,57.1069,5702.0
2018-08-02 13:30:00,69.41,69.46,69.41,69.45,4086.0,57.1151,57.1562,57.1151,57.148,4086.0
2018-08-02 13:35:00,69.45,69.48,69.42,69.42,3242.0,57.148,57.1727,57.1233,57.1233,3242.0
2018-08-02 13:40:00,69.43,69.46,69.41,69.42,4823.0,57.1315,57.1562,57.1151,57.1233,4823.0
2018-08-02 13:45:00,69.42,69.43,69.41,69.43,3554.0,57.1233,57.1315,57.1151,57.1315,3554.0
2018-08-02 13:50:00,69.43,69.44,69.41,69.42,5776.0,57.1315,57.1398,57.1151,57.1233,5776.0
2018-08-02 13:55:00,69.41,69.43,69.32,69.38,29040.0,57.1151,57.1315,57.041,57.0904,29040.0
2018-08-02 14:00:00,69.38,69.42,69.37,69.39,6276.0,57.0904,57.1233,57.0822,57.0986,6276.0
2018-08-02 14:05:00,69.39,69.39,69.32,69.33,5738.0,57.0986,57.0986,57.041,57.0493,5738.0
2018-08-02 14:10:00,69.33,69.34,69.32,69.34,2949.0,57.0493,57.0575,57.041,57.0575,2949.0
2018-08-02 14:15:00,69.33,69.38,69.32,69.34,13091.0,57.0493,57.0904,57.041,57.0575,13091.0
2018-08-02 14:20:00,69.35,69.35,69.33,69.33,6122.0,57.0657,57.0657,57.0493,57.0493,6122.0
2018-08-02 14:25:00,69.34,69.35,69.29,69.33,44616.0,57.0575,57.0657,57.0163,57.0493,44616.0
2018-08-02 14:30:00,69.34,69.35,69.3,69.32,8715.0,57.0575,57.0657,57.0246,57.041,8715.0
2018-08-02 14:35:00,69.33,69.35,69.32,69.35,6889.0,57.0493,57.0657,57.041,57.0657,6889.0
2018-08-02 14:40:00,69.34,69.36,69.31,69.31,5894.0,57.0575,57.0739,57.0328,57.0328,5894.0
2018-08-02 14:45:00,69.31,69.34,69.28,69.29,7625.0,57.0328,57.0575,57.0081,57.0163,7625.0
2018-08-02 14:50:00,69.29,69.3,69.27,69.28,4951.0,57.0163,57.0246,56.9999,57.0081,4951.0
2018-08-02 14:55:00,69.28,69.31,69.27,69.31,10884.0,57.0081,57.0328,56.9999,57.0328,10884.0
2018-08-02 15:00:00,69.31,69.31,69.27,69.31,6979.0,57.0328,57.0328,56.9999,57.0328,6979.0
2018-08-02 15:05:00,69.31,69.33,69.29,69.29,11401.0,57.0328,57.0493,57.0163,57.0163,11401.0
2018-08-02 15:10:00,69.29,69.3,69.26,69.27,7623.0,57.0163,57.0246,56.9917,56.9999,7623.0
2018-08-02 15:15:00,69.27,69.37,69.27,69.37,8569.0,56.9999,57.0822,56.9999,57.0822,8569.0
2018-08-02 15:20:00,69.37,69.37,69.33,69.34,7161.0,57.0822,57.0822,57.0493,57.0575,7161.0
2018-08-02 15:25:00,69.34,69.37,69.33,69.36,7239.0,57.0575,57.0822,57.0493,57.0739,7239.0
2018-08-02 15:30:00,69.36,69.37,69.33,69.34,10482.0,57.0739,57.0822,57.0493,57.0575,10482.0
2018-08-02 15:35:00,69.35,69.35,69.31,69.31,15124.0,57.0657,57.0657,57.0328,57.0328,15124.0
2018-08-02 15:40:00,69.31,69.34,69.27,69.34,16086.0,57.0328,57.0575,56.9999,57.0575,16086.0
2018-08-02 15:45:00,69.34,69.41,69.33,69.4,25314.0,57.0575,57.1151,57.0493,57.1069,25314.0
2018-08-02 15:50:00,69.39,69.39,69.27,69.28,28077.0,57.0986,57.0986,56.9999,57.0081,28077.0
2018-08-02 15:55:00,69.29,69.33,69.26,69.3,90818.0,57.0163,57.0493,56.9917,57.0246,90818.0
2018-08-03 09:30:00,69.44,69.55,69.3,69.42,19541.0,57.1398,57.2303,57.0246,57.1233,19541.0
2018-08-03 09:35:00,69.43,69.47,69.26,69.29,12659.0,57.1315,57.1645,56.9917,57.0163,12659.0
2018-08-03 09:40:00,69.26,69.33,69.26,69.28,6533.0,56.9917,57.0493,56.9917,57.0081,6533.0
2018-08-03 09:45:00,69.28,69.32,69.13,69.23,8783.0,57.0081,57.041,56.8847,56.967,8783.0
2018-08-03 09:50:00,69.23,69.32,69.18,69.29,6123.0,56.967,57.041,56.9258,57.0163,6123.0
2018-08-03 09:55:00,69.25,69.29,69.2,69.29,4161.0,56.9834,57.0163,56.9423,57.0163,4161.0
2018-08-03 10:00:00,69.28,69.36,69.21,69.34,8359.0,57.0081,57.0739,56.9505,57.0575,8359.0
2018-08-03 10:05:00,69.4,69.4,69.3,69.34,12772.0,57.1069,57.1069,57.0246,57.0575,12772.0
2018-08-03 10:10:00,69.33,69.38,69.3,69.33,10777.0,57.0493,57.0904,57.0246,57.0493,10777.0
2018-08-03 10:15:00,69.32,69.38,69.31,69.34,7112.0,57.041,57.0904,57.0328,57.0575,7112.0
2018-08-03 10:20:00,69.35,69.48,69.35,69.45,5349.0,57.0657,57.1727,57.0657,57.148,5349.0
2018-08-03 10:25:00,69.46,69.53,69.46,69.53,4987.0,57.1562,57.2138,57.1562,57.2138,4987.0
2018-08-03 10:30:00,69.51,69.56,69.49,69.55,7727.0,57.1974,57.2385,57.1809,57.2303,7727.0
2018-08-03 10:35:00,69.57,69.71,69.51,69.67,62634.0,57.2467,57.3619,57.1974,57.329,62634.0
2018-08-03 10:40:00,69.64,69.73,69.6,69.62,21345.0,57.3043,57.3784,57.2714,57.2879,21345.0
2018-08-03 10:45:00,69.6,69.68,69.54,69.68,15691.0,57.2714,57.3373,57.2221,57.3373,15691.0
2018-08-03 10:50:00,69.68,69.68,69.36,69.37,28307.0,57.3373,57.3373,57.0739,57.0822,28307.0
2018-08-03 10:55:00,69.38,69.56,69.34,69.49,41713.0,57.0904,57.2385,57.0575,57.1809,41713.0
2018-08-03 11:00:00,69.52,69.56,69.37,69.41,10005.0,57.2056,57.2385,57.0822,57.1151,10005.0
2018-08-03 11:05:00,69.4,69.44,69.37,69.42,12001.0,57.1069,57.1398,57.0822,57.1233,12001.0
2018-08-03 11:10:00,69.45,69.5,69.37,69.41,17464.0,57.148,57.1891,57.0822,57.1151,17464.0
2018-08-03 11:15:00,69.41,69.42,69.37,69.4,3900.0,57.1151,57.1233,57.0822,57.1069,3900.0
2018-08-03 11:20:00,69.39,69.41,69.36,69.4,8702.0,57.0986,57.1151,57.0739,57.1069,8702.0
2018-08-03 11:25:00,69.4,69.41,69.38,69.39,5383.0,57.1069,57.1151,57.0904,57.0986,5383.0
2018-08-03 11:30:00,69.38,69.38,69.31,69.33,17313.0,57.0904,57.0904,57.0328,57.0493,17313.0
2018-08-03 11:35:00,69.34,69.36,69.29,69.32,6592.0,57.0575,57.0739,57.0163,57.041,6592.0
2018-08-03 11:40:00,69.31,69.32,69.27,69.29,16190.0,57.0328,57.041,56.9999,57.0163,16190.0
2018-08-03 11:45:00,69.29,69.33,69.27,69.29,7321.0,57.0163,57.0493,56.9999,57.0163,7321.0
2018-08-03 11:50:00,69.3,69.3,69.26,69.27,6889.0,57.0246,57.0246,56.9917,56.9999,6889.0
2018-08-03 11:55:00,69.26,69.26,69.19,69.19,5383.0,56.9917,56.9917,56.9341,56.9341,5383.0
2018-08-03 12:00:00,69.19,69.27,69.19,69.27,4960.0,56.9341,56.9999,56.9341,56.9999,4960.0
2018-08-03 12:05:00,69.28,69.28,69.22,69.24,8924.0,57.0081,57.0081,56.9587,56.9752,8924.0
2018-08-03 12:10:00,69.25,69.29,69.23,69.29,3780.0,56.9834,57.0163,56.967,57.0163,3780.0
2018-08-03 12:15:00,69.29,69.34,69.29,69.34,5694.0,57.0163,57.0575,57.0163,57.0575,5694.0
2018-08-03 12:20:00,69.33,69.37,69.3,69.36,9117.0,57.0493,57.0822,57.0246,57.0739,9117.0
2018-08-03 12:25:00,69.36,69.37,69.33,69.34,3314.0,57.0739,57.0822,57.0493,57.0575,3314.0
2018-08-03 12:30:00,69.34,69.37,69.33,69.37,4381.0,57.0575,57.0822,57.0493,57.0822,4381.0
2018-08-03 12:35:00,69.37,69.38,69.34,69.34,5798.0,57.0822,57.0904,57.0575,57.0575,5798.0
2018-08-03 12:40:00,69.34,69.36,69.34,69.36,1456.0,57.0575,57.0739,57.0575,57.0739,1456.0
2018-08-03 12:45:00,69.35,69.36,69.34,69.36,5172.0,57.0657,57.0739,57.0575,57.0739,5172.0
2018-08-03 12:50:00,69.35,69.39,69.34,69.37,5991.0,57.0657,57.0986,57.0575,57.0822,5991.0
2018-08-03 12:55:00,69.38,69.38,69.33,69.33,13021.0,57.0904,57.0904,57.0493,57.0493,13021.0
2018-08-03 13:00:00,69.33,69.4,69.3,69.38,24611.0,57.0493,57.1069,57.0246,57.0904,24611.0
2018-08-03 13:05:00,69.37,69.41,69.36,69.41,2676.0,57.0822,57.1151,57.0739,57.1151,2676.0
2018-08-03 13:10:00,69.4,69.45,69.4,69.45,4053.0,57.1069,57.148,57.1069,57.148,4053.0
2018-08-03 13:15:00,69.46,69.5,69.46,69.48,6086.0,57.1562,57.1891,57.1562,57.1727,6086.0
2018-08-03 13:20:00,69.47,69.48,69.44,69.47,5145.0,57.1645,57.1727,57.1398,57.1645,5145.0
2018-08-03 13:25:00,69.46,69.53,69.45,69.52,6189.0,57.1562,57.2138,57.148,57.2056,6189.0
2018-08-03 13:30:00,69.53,69.53,69.46,69.48,3629.0,57.2138,57.2138,57.1562,57.1727,3629.0
2018-08-03 13:35:00,69.48,69.48,69.44,69.47,12045.0,57.1727,57.1727,57.1398,57.1645,12045.0
2018-08-03 13:40:00,69.46,69.47,69.43,69.46,2699.0,57.1562,57.1645,57.1315,57.1562,2699.0
2018-08-03 13:45:00,69.45,69.45,69.4,69.42,11641.0,57.148,57.148,57.1069,57.1233,11641.0
2018-08-03 13:50:00,69.42,69.47,69.41,69.47,6286.0,57.1233,57.1645,57.1151,57.1645,6286.0
2018-08-03 13:55:00,69.47,69.49,69.45,69.48,3490.0,57.1645,57.1809,57.148,57.1727,3490.0
2018-08-03 14:00:00,69.48,69.53,69.48,69.53,6121.0,57.1727,57.2138,57.1727,57.2138,6121.0
2018-08-03 14:05:00,69.53,69.53,69.47,69.47,4830.0,57.2138,57.2138,57.1645,57.1645,4830.0
2018-08-03 14:10:00,69.48,69.48,69.45,69.46,4053.0,57.1727,57.1727,57.148,57.1562,4053.0
2018-08-03 14:15:00,69.44,69.48,69.44,69.48,5695.0,57.1398,57.1727,57.1398,57.1727,5695.0
2018-08-03 14:20:00,69.48,69.51,69.48,69.49,4497.0,57.1727,57.1974,57.1727,57.1809,4497.0
2018-08-03 14:25:00,69.5,69.53,69.49,69.52,4196.0,57.1891,57.2138,57.1809,57.2056,4196.0
2018-08-03 14:30:00,69.52,69.52,69.49,69.5,2903.0,57.2056,57.2056,57.1809,57.1891,2903.0
2018-08-03 14:35:00,69.5,69.54,69.49,69.52,4878.0,57.1891,57.2221,57.1809,57.2056,4878.0
2018-08-03 14:40:00,69.51,69.56,69.51,69.56,15955.0,57.1974,57.2385,57.1974,57.2385,15955.0
2018-08-03 14:45:00,69.56,69.56,69.55,69.56,5554.0,57.2385,57.2385,57.2303,57.2385,5554.0
2018-08-03 14:50:00,69.56,69.65,69.56,69.64,5533.0,57.2385,57.3126,57.2385,57.3043,5533.0
2018-08-03 14:55:00,69.64,69.67,69.63,69.67,6935.0,57.3043,57.329,57.2961,57.329,6935.0
2018-08-03 15:00:00,69.67,69.68,69.65,69.67,6954.0,57.329,57.3373,57.3126,57.329,6954.0
2018-08-03 15:05:00,69.67,69.67,69.65,69.66,5030.0,57.329,57.329,57.3126,57.3208,5030.0
2018-08-03 15:10:00,69.66,69.71,69.65,69.67,7880.0,57.3208,57.3619,57.3126,57.329,7880.0
2018-08-03 15:15:00,69.67,69.69,69.66,69.69,10564.0,57.329,57.3455,57.3208,57.3455,10564.0
2018-08-03 15:20:00,69.69,69.69,69.66,69.68,4831.0,57.3455,57.3455,57.3208,57.3373,4831.0
2018-08-03 15:25:00,69.69,69.69,69.62,69.62,5731.0,57.3455,57.3455,57.2879,57.2879,5731.0
2018-08-03 15:30:00,69.62,69.65,69.59,69.65,12132.0,57.2879,57.3126,57.2632,57.3126,12132.0
2018-08-03 15:35:00,69.65,69.65,69.59,69.61,13013.0,57.3126,57.3126,57.2632,57.2797,13013.0
2018-08-03 15:40:00,69.61,69.62,69.6,69.62,8717.0,57.2797,57.2879,57.2714,57.2879,8717.0
2018-08-03 15:45:00,69.62,69.62,69.6,69.61,21521.0,57.2879,57.2879,57.2714,57.2797,21521.0
2018-08-03 15:50:00,69.61,69.73,69.61,69.7,47091.0,57.2797,57.3784,57.2797,57.3537,47091.0
2018-08-03 15:55:00,69.71,69.74,69.64,69.74,105698.0,57.3619,57.3866,57.3043,57.3866,105698.0
2018-08-06 09:30:00,69.83,69.9,69.59,69.87,31294.0,57.4607,57.5183,57.2632,57.4936,31294.0
2018-08-06 09:35:00,69.87,69.91,69.75,69.85,5909.0,57.4936,57.5265,57.3949,57.4771,5909.0
2018-08-06 09:40:00,69.88,69.96,69.82,69.94,5395.0,57.5018,57.5677,57.4525,57.5512,5395.0
2018-08-06 09:45:00,69.92,70.1,69.91,70.01,14786.0,57.5347,57.6829,57.5265,57.6088,14786.0
2018-08-06 09:50:00,70.03,70.18,69.98,70.13,11732.0,57.6253,57.7487,57.5841,57.7075,11732.0
2018-08-06 09:55:00,70.13,70.16,70.09,70.13,4500.0,57.7075,57.7322,57.6746,57.7075,4500.0
2018-08-06 10:00:00,70.16,70.29,70.16,70.23,11510.0,57.7322,57.8392,57.7322,57.7898,11510.0
2018-08-06 10:05:00,70.24,70.28,70.2,70.2,6000.0,57.7981,57.831,57.7651,57.7651,6000.0
2018-08-06 10:10:00,70.2,70.31,70.2,70.31,9019.0,57.7651,57.8557,57.7651,57.8557,9019.0
2018-08-06 10:15:00,70.3,70.32,70.23,70.32,23773.0,57.8474,57.8639,57.7898,57.8639,23773.0
2018-08-06 10:20:00,70.31,70.31,70.11,70.11,17288.0,57.8557,57.8557,57.6911,57.6911,17288.0
2018-08-06 10:25:00,70.13,70.13,70.08,70.11,6363.0,57.7075,57.7075,57.6664,57.6911,6363.0
2018-08-06 10:30:00,70.1,70.15,70.08,70.13,4499.0,57.6829,57.724,57.6664,57.7075,4499.0
2018-08-06 10:35:00,70.14,70.14,70.07,70.08,8617.0,57.7158,57.7158,57.6582,57.6664,8617.0
2018-08-06 10:40:00,70.08,70.09,70.01,70.01,16583.0,57.6664,57.6746,57.6088,57.6088,16583.0
2018-08-06 10:45:00,70.01,70.02,69.94,69.94,8177.0,57.6088,57.617,57.5512,57.5512,8177.0
2018-08-06 10:50:00,69.94,69.95,69.86,69.9,10586.0,57.5512,57.5594,57.4854,57.5183,10586.0
2018-08-06 10:55:00,69.9,69.91,69.85,69.91,7735.0,57.5183,57.5265,57.4771,57.5265,7735.0
2018-08-06 11:00:00,69.92,69.96,69.91,69.91,6385.0,57.5347,57.5677,57.5265,57.5265,6385.0
2018-08-06 11:05:00,69.9,69.94,69.89,69.92,9842.0,57.5183,57.5512,57.5101,57.5347,9842.0
2018-08-06 11:10:00,69.93,69.93,69.88,69.89,18029.0,57.543,57.543,57.5018,57.5101,18029.0
2018-08-06 11:15:00,69.9,69.9,69.81,69.85,11134.0,57.5183,57.5183,57.4442,57.4771,11134.0
2018-08-06 11:20:00,69.85,69.9,69.85,69.9,5145.0,57.4771,57.5183,57.4771,57.5183,5145.0
2018-08-06 11:25:00,69.9,69.94,69.89,69.9,7506.0,57.5183,57.5512,57.5101,57.5183,7506.0
2018-08-06 11:30:00,69.91,69.92,69.87,69.91,7636.0,57.5265,57.5347,57.4936,57.5265,7636.0
2018-08-06 11:35:00,69.93,69.98,69.91,69.98,5163.0,57.543,57.5841,57.5265,57.5841,5163.0
2018-08-06 11:40:00,69.99,70.05,69.99,70.05,9066.0,57.5923,57.6417,57.5923,57.6417,9066.0
2018-08-06 11:45:00,70.05,70.09,70.05,70.08,4203.0,57.6417,57.6746,57.6417,57.6664,4203.0
2018-08-06 11:50:00,70.07,70.1,70.06,70.08,5915.0,57.6582,57.6829,57.6499,57.6664,5915.0
2018-08-06 11:55:00,70.08,70.1,70.05,70.08,7822.0,57.6664,57.6829,57.6417,57.6664,7822.0
2018-08-06 12:00:00,70.07,70.09,70.05,70.06,3300.0,57.6582,57.6746,57.6417,57.6499,3300.0
2018-08-06 12:05:00,70.05,70.13,70.05,70.13,7530.0,57.6417,57.7075,57.6417,57.7075,7530.0
2018-08-06 12:10:00,70.13,70.22,70.13,70.15,11740.0,57.7075,57.7816,57.7075,57.724,11740.0
2018-08-06 12:15:00,70.15,70.16,70.12,70.14,6872.0,57.724,57.7322,57.6993,57.7158,6872.0
2018-08-06 12:20:00,70.15,70.16,70.11,70.13,6645.0,57.724,57.7322,57.6911,57.7075,6645.0
2018-08-06 12:25:00,70.14,70.14,70.08,70.08,8468.0,57.7158,57.7158,57.6664,57.6664,8468.0
2018-08-06 12:30:00,70.08,70.13,70.07,70.13,5366.0,57.6664,57.7075,57.6582,57.7075,5366.0
2018-08-06 12:35:00,70.16,70.17,70.13,70.15,7648.0,57.7322,57.7405,57.7075,57.724,7648.0
2018-08-06 12:40:00,70.14,70.21,70.13,70.21,10815.0,57.7158,57.7734,57.7075,57.7734,10815.0
2018-08-06 12:45:00,70.21,70.23,70.19,70.19,10566.0,57.7734,57.7898,57.7569,57.7569,10566.0
2018-08-06 12:50:00,70.2,70.23,70.2,70.23,6228.0,57.7651,57.7898,57.7651,57.7898,6228.0
2018-08-06 12:55:00,70.24,70.25,70.19,70.2,6803.0,57.7981,57.8063,57.7569,57.7651,6803.0
2018-08-06 13:00:00,70.2,70.27,70.2,70.24,8769.0,57.7651,57.8227,57.7651,57.7981,8769.0
2018-08-06 13:05:00,70.24,70.24,70.21,70.24,7978.0,57.7981,57.7981,57.7734,57.7981,7978.0
2018-08-06 13:10:00,70.23,70.3,70.23,70.27,8925.0,57.7898,57.8474,57.7898,57.8227,8925.0
2018-08-06 13:15:00,70.27,70.3,70.23,70.24,7198.0,57.8227,57.8474,57.7898,57.7981,7198.0
2018-08-06 13:20:00,70.23,70.23,70.19,70.19,8192.0,57.7898,57.7898,57.7569,57.7569,8192.0
2018-08-06 13:25:00,70.2,70.2,70.17,70.19,4899.0,57.7651,57.7651,57.7405,57.7569,4899.0
2018-08-06 13:30:00,70.19,70.19,70.14,70.16,7067.0,57.7569,57.7569,57.7158,57.7322,7067.0
2018-08-06 13:35:00,70.16,70.16,70.15,70.16,3033.0,57.7322,57.7322,57.724,57.7322,3033.0
2018-08-06 13:40:00,70.15,70.16,70.13,70.13,6631.0,57.724,57.7322,57.7075,57.7075,6631.0
2018-08-06 13:45:00,70.13,70.14,70.11,70.11,5492.0,57.7075,57.7158,57.6911,57.6911,5492.0
2018-08-06 13:50:00,70.12,70.12,70.05,70.05,15505.0,57.6993,57.6993,57.6417,57.6417,15505.0
2018-08-06 13:55:00,70.06,70.08,70.05,70.07,11211.0,57.6499,57.6664,57.6417,57.6582,11211.0
2018-08-06 14:00:00,70.07,70.09,70.06,70.08,4757.0,57.6582,57.6746,57.6499,57.6664,4757.0
2018-08-06 14:05:00,70.08,70.09,70.05,70.06,9639.0,57.6664,57.6746,57.6417,57.6499,9639.0
2018-08-06 14:10:00,70.06,70.07,70.05,70.06,3577.0,57.6499,57.6582,57.6417,57.6499,3577.0
2018-08-06 14:15:00,70.07,70.11,70.06,70.09,7789.0,57.6582,57.6911,57.6499,57.6746,7789.0
2018-08-06 14:20:00,70.09,70.09,70.06,70.07,5600.0,57.6746,57.6746,57.6499,57.6582,5600.0
2018-08-06 14:25:00,70.08,70.16,70.08,70.14,7420.0,57.6664,57.7322,57.6664,57.7158,7420.0
2018-08-06 14:30:00,70.14,70.17,70.13,70.17,3888.0,57.7158,57.7405,57.7075,57.7405,3888.0
2018-08-06 14:35:00,70.17,70.21,70.15,70.21,8765.0,57.7405,57.7734,57.724,57.7734,8765.0
2018-08-06 14:40:00,70.21,70.24,70.2,70.24,8379.0,57.7734,57.7981,57.7651,57.7981,8379.0
2018-08-06 14:45:00,70.24,70.24,70.21,70.22,7880.0,57.7981,57.7981,57.7734,57.7816,7880.0
2018-08-06 14:50:00,70.22,70.23,70.22,70.23,5618.0,57.7816,57.7898,57.7816,57.7898,5618.0
2018-08-06 14:55:00,70.22,70.23,70.2,70.23,7584.0,57.7816,57.7898,57.7651,57.7898,7584.0
2018-08-06 15:00:00,70.23,70.23,70.21,70.21,6643.0,57.7898,57.7898,57.7734,57.7734,6643.0
2018-08-06 15:05:00,70.22,70.23,70.2,70.22,5403.0,57.7816,57.7898,57.7651,57.7816,5403.0
2018-08-06 15:10:00,70.22,70.23,70.21,70.21,9085.0,57.7816,57.7898,57.7734,57.7734,9085.0
2018-08-06 15:15:00,70.22,70.23,70.2,70.23,7302.0,57.7816,57.7898,57.7651,57.7898,7302.0
2018-08-06 15:20:00,70.23,70.27,70.22,70.26,13782.0,57.7898,57.8227,57.7816,57.8145,13782.0
2018-08-06 15:25:00,70.26,70.26,70.25,70.26,10842.0,57.8145,57.8145,57.8063,57.8145,10842.0
2018-08-06 15:30:00,70.25,70.26,70.23,70.25,19365.0,57.8063,57.8145,57.7898,57.8063,19365.0
2018-08-06 15:35:00,70.26,70.27,70.24,70.26,16146.0,57.8145,57.8227,57.7981,57.8145,16146.0
2018-08-06 15:40:00,70.26,70.29,70.25,70.28,11399.0,57.8145,57.8392,57.8063,57.831,11399.0
2018-08-06 15:45:00,70.29,70.32,70.27,70.31,21334.0,57.8392,57.8639,57.8227,57.8557,21334.0
2018-08-06 15:50:00,70.32,70.41,70.32,70.4,50883.0,57.8639,57.9379,57.8639,57.9297,50883.0
2018-08-06 15:55:00,70.4,70.42,70.35,70.4,129348.0,57.9297,57.9462,57.8886,57.9297,129348.0
2018-08-07 09:30:00,70.41,70.58,70.39,70.56,23529.0,57.9379,58.0778,57.9215,58.0614,23529.0
2018-08-07 09:35:00,70.58,70.61,70.41,70.41,15743.0,58.0778,58.1025,57.9379,57.9379,15743.0
2018-08-07 09:40:00,70.41,70.5,70.36,70.42,11042.0,57.9379,58.012,57.8968,57.9462,11042.0
2018-08-07 09:45:00,70.4,70.45,70.35,70.36,10630.0,57.9297,57.9709,57.8886,57.8968,10630.0
2018-08-07 09:50:00,70.36,70.46,70.36,70.46,9552.0,57.8968,57.9791,57.8968,57.9791,9552.0
2018-08-07 09:55:00,70.43,70.5,70.43,70.49,6668.0,57.9544,58.012,57.9544,58.0038,6668.0
2018-08-07 10:00:00,70.48,70.57,70.48,70.53,9231.0,57.9955,58.0696,57.9955,58.0367,9231.0
2018-08-07 10:05:00,70.53,70.58,70.52,70.55,5292.0,58.0367,58.0778,58.0285,58.0531,5292.0
2018-08-07 10:10:00,70.56,70.66,70.55,70.63,7915.0,58.0614,58.1437,58.0531,58.119,7915.0
2018-08-07 10:15:00,70.64,70.67,70.58,70.64,12546.0,58.1272,58.1519,58.0778,58.1272,12546.0
2018-08-07 10:20:00,70.65,70.73,70.65,70.72,8085.0,58.1354,58.2013,58.1354,58.193,8085.0
2018-08-07 10:25:00,70.72,70.72,70.64,70.66,8712.0,58.193,58.193,58.1272,58.1437,8712.0
2018-08-07 10:30:00,70.67,70.72,70.64,70.67,9534.0,58.1519,58.193,58.1272,58.1519,9534.0
2018-08-07 10:35:00,70.67,70.74,70.67,70.73,9334.0,58.1519,58.2095,58.1519,58.2013,9334.0
2018-08-07 10:40:00,70.72,70.72,70.67,70.7,4206.0,58.193,58.193,58.1519,58.1766,4206.0
2018-08-07 10:45:00,70.7,70.72,70.67,70.68,5412.0,58.1766,58.193,58.1519,58.1601,5412.0
2018-08-07 10:50:00,70.68,70.74,70.68,70.74,9928.0,58.1601,58.2095,58.1601,58.2095,9928.0
2018-08-07 10:55:00,70.74,70.78,70.72,70.77,6500.0,58.2095,58.2424,58.193,58.2342,6500.0
2018-08-07 11:00:00,70.77,70.84,70.74,70.84,10308.0,58.2342,58.2918,58.2095,58.2918,10308.0
2018-08-07 11:05:00,70.84,70.89,70.84,70.87,7391.0,58.2918,58.3329,58.2918,58.3165,7391.0
2018-08-07 11:10:00,70.88,70.9,70.85,70.9,12431.0,58.3247,58.3412,58.3,58.3412,12431.0
2018-08-07 11:15:00,70.89,70.9,70.85,70.88,5900.0,58.3329,58.3412,58.3,58.3247,5900.0
2018-08-07 11:20:00,70.87,70.9,70.83,70.86,14915.0,58.3165,58.3412,58.2836,58.3082,14915.0
2018-08-07 11:25:00,70.86,70.87,70.84,70.85,4006.0,58.3082,58.3165,58.2918,58.3,4006.0
2018-08-07 11:30:00,70.84,70.88,70.81,70.87,7003.0,58.2918,58.3247,58.2671,58.3165,7003.0
2018-08-07 11:35:00,70.87,70.94,70.87,70.92,10995.0,58.3165,58.3741,58.3165,58.3576,10995.0
2018-08-07 11:40:00,70.92,70.94,70.9,70.9,9594.0,58.3576,58.3741,58.3412,58.3412,9594.0
2018-08-07 11:45:00,70.9,70.9,70.83,70.83,9406.0,58.3412,58.3412,58.2836,58.2836,9406.0
2018-08-07 11:50:00,70.82,70.85,70.79,70.79,10081.0,58.2753,58.3,58.2506,58.2506,10081.0
2018-08-07 11:55:00,70.79,70.88,70.78,70.85,13687.0,58.2506,58.3247,58.2424,58.3,13687.0
2018-08-07 12:00:00,70.86,70.93,70.86,70.92,5528.0,58.3082,58.3658,58.3082,58.3576,5528.0
2018-08-07 12:05:00,70.91,70.97,70.89,70.94,7592.0,58.3494,58.3988,58.3329,58.3741,7592.0
2018-08-07 12:10:00,70.94,70.98,70.93,70.97,4690.0,58.3741,58.407,58.3658,58.3988,4690.0
2018-08-07 12:15:00,70.97,71.02,70.97,71.02,9134.0,58.3988,58.4399,58.3988,58.4399,9134.0
2018-08-07 12:20:00,71.02,71.08,71.02,71.08,6282.0,58.4399,58.4893,58.4399,58.4893,6282.0
2018-08-07 12:25:00,71.07,71.12,71.07,71.1,3292.0,58.481,58.5222,58.481,58.5057,3292.0
2018-08-07 12:30:00,71.1,71.1,71.05,71.08,7647.0,58.5057,58.5057,58.4646,58.4893,7647.0
2018-08-07 12:35:00,71.07,71.08,71.06,71.08,5474.0,58.481,58.4893,58.4728,58.4893,5474.0
2018-08-07 12:40:00,71.07,71.11,71.06,71.11,8027.0,58.481,58.514,58.4728,58.514,8027.0
2018-08-07 12:45:00,71.12,71.13,71.06,71.09,10245.0,58.5222,58.5304,58.4728,58.4975,10245.0
2018-08-07 12:50:00,71.09,71.09,71.02,71.04,10831.0,58.4975,58.4975,58.4399,58.4564,10831.0
2018-08-07 12:55:00,71.05,71.09,71.04,71.06,6756.0,58.4646,58.4975,58.4564,58.4728,6756.0
2018-08-07 13:00:00,71.07,71.07,71.02,71.05,5600.0,58.481,58.481,58.4399,58.4646,5600.0
2018-08-07 13:05:00,71.04,71.05,70.99,71.04,7334.0,58.4564,58.4646,58.4152,58.4564,7334.0
2018-08-07 13:10:00,71.04,71.07,71.02,71.03,6280.0,58.4564,58.481,58.4399,58.4481,6280.0
2018-08-07 13:15:00,71.03,71.05,71.0,71.0,6571.0,58.4481,58.4646,58.4234,58.4234,6571.0
2018-08-07 13:20:00,71.0,71.06,70.99,71.05,6074.0,58.4234,58.4728,58.4152,58.4646,6074.0
2018-08-07 13:25:00,71.05,71.11,71.03,71.1,7304.0,58.4646,58.514,58.4481,58.5057,7304.0
2018-08-07 13:30:00,71.1,71.12,71.07,71.09,6700.0,58.5057,58.5222,58.481,58.4975,6700.0
2018-08-07 13:35:00,71.09,71.09,71.05,71.08,11686.0,58.4975,58.4975,58.4646,58.4893,11686.0
2018-08-07 13:40:00,71.08,71.11,71.05,71.11,11789.0,58.4893,58.514,58.4646,58.514,11789.0
2018-08-07 13:45:00,71.1,71.17,71.1,71.16,13211.0,58.5057,58.5633,58.5057,58.5551,13211.0
2018-08-07 13:50:00,71.15,71.21,71.15,71.16,18600.0,58.5469,58.5962,58.5469,58.5551,18600.0
2018-08-07 13:55:00,71.17,71.27,71.16,71.25,14460.0,58.5633,58.6456,58.5551,58.6292,14460.0
2018-08-07 14:00:00,71.25,71.27,71.18,71.2,14767.0,58.6292,58.6456,58.5716,58.588,14767.0
2018-08-07 14:05:00,71.21,71.21,71.12,71.13,12581.0,58.5962,58.5962,58.5222,58.5304,12581.0
2018-08-07 14:10:00,71.12,71.14,71.07,71.1,9582.0,58.5222,58.5386,58.481,58.5057,9582.0
2018-08-07 14:15:00,71.09,71.1,71.02,71.02,13525.0,58.4975,58.5057,58.4399,58.4399,13525.0
2018-08-07 14:20:00,71.03,71.04,71.01,71.04,12772.0,58.4481,58.4564,58.4317,58.4564,12772.0
2018-08-07 14:25:00,71.03,71.06,71.02,71.04,12361.0,58.4481,58.4728,58.4399,58.4564,12361.0
2018-08-07 14:30:00,71.03,71.04,70.99,71.0,10541.0,58.4481,58.4564,58.4152,58.4234,10541.0
2018-08-07 14:35:00,71.0,71.01,70.97,71.01,20552.0,58.4234,58.4317,58.3988,58.4317,20552.0
2018-08-07 14:40:00,71.02,71.02,71.0,71.02,9877.0,58.4399,58.4399,58.4234,58.4399,9877.0
2018-08-07 14:45:00,71.01,71.03,70.97,70.99,13133.0,58.4317,58.4481,58.3988,58.4152,13133.0
2018-08-07 14:50:00,70.98,71.0,70.93,70.96,15780.0,58.407,58.4234,58.3658,58.3905,15780.0
2018-08-07 14:55:00,70.96,70.96,70.93,70.94,12463.0,58.3905,58.3905,58.3658,58.3741,12463.0
2018-08-07 15:00:00,70.95,70.95,70.9,70.91,14467.0,58.3823,58.3823,58.3412,58.3494,14467.0
2018-08-07 15:05:00,70.92,70.98,70.91,70.95,10112.0,58.3576,58.407,58.3494,58.3823,10112.0
2018-08-07 15:10:00,70.95,70.98,70.94,70.98,4815.0,58.3823,58.407,58.3741,58.407,4815.0
2018-08-07 15:15:00,70.98,71.0,70.92,70.92,12545.0,58.407,58.4234,58.3576,58.3576,12545.0
2018-08-07 15:20:00,70.93,70.95,70.92,70.95,10186.0,58.3658,58.3823,58.3576,58.3823,10186.0
2018-08-07 15:25:00,70.95,70.97,70.93,70.95,15077.0,58.3823,58.3988,58.3658,58.3823,15077.0
2018-08-07 15:30:00,70.95,70.96,70.92,70.92,16374.0,58.3823,58.3905,58.3576,58.3576,16374.0
2018-08-07 15:35:00,70.92,71.03,70.92,71.03,42994.0,58.3576,58.4481,58.3576,58.4481,42994.0
2018-08-07 15:40:00,71.02,71.04,70.99,71.03,23162.0,58.4399,58.4564,58.4152,58.4481,23162.0
2018-08-07 15:45:00,71.03,71.05,70.97,70.98,30144.0,58.4481,58.4646,58.3988,58.407,30144.0
2018-08-07 15:50:00,70.99,71.15,70.98,71.15,115406.0,58.4152,58.5469,58.407,58.5469,115406.0
2018-08-07 15:55:00,71.15,71.22,71.11,71.2,222126.0,58.5469,58.6045,58.514,58.588,222126.0
2018-08-08 09:30:00,71.03,71.03,70.89,70.94,25842.0,58.4481,58.4481,58.3329,58.3741,25842.0
2018-08-08 09:35:00,70.97,71.13,70.93,71.08,6468.0,58.3988,58.5304,58.3658,58.4893,6468.0
2018-08-08 09:40:00,71.11,71.12,71.07,71.07,1626.0,58.514,58.5222,58.481,58.481,1626.0
2018-08-08 09:45:00,71.03,71.12,71.03,71.07,5785.0,58.4481,58.5222,58.4481,58.481,5785.0
2018-08-08 09:50:00,71.07,71.09,70.97,71.01,8786.0,58.481,58.4975,58.3988,58.4317,8786.0
2018-08-08 09:55:00,71.03,71.1,71.03,71.09,9853.0,58.4481,58.5057,58.4481,58.4975,9853.0
2018-08-08 10:00:00,71.08,71.13,71.07,71.09,7589.0,58.4893,58.5304,58.481,58.4975,7589.0
2018-08-08 10:05:00,71.08,71.19,71.07,71.15,13017.0,58.4893,58.5798,58.481,58.5469,13017.0
2018-08-08 10:10:00,71.15,71.22,71.14,71.16,14261.0,58.5469,58.6045,58.5386,58.5551,14261.0
2018-08-08 10:15:00,71.14,71.15,71.0,71.01,11960.0,58.5386,58.5469,58.4234,58.4317,11960.0
2018-08-08 10:20:00,71.01,71.06,70.97,71.03,7525.0,58.4317,58.4728,58.3988,58.4481,7525.0
2018-08-08 10:25:00,71.02,71.1,71.0,71.1,2800.0,58.4399,58.5057,58.4234,58.5057,2800.0
2018-08-08 10:30:00,71.1,71.12,71.08,71.11,2300.0,58.5057,58.5222,58.4893,58.514,2300.0
2018-08-08 10:35:00,71.09,71.11,71.05,71.05,13437.0,58.4975,58.514,58.4646,58.4646,13437.0
2018-08-08 10:40:00,71.06,71.06,71.01,71.05,13561.0,58.4728,58.4728,58.4317,58.4646,13561.0
2018-08-08 10:45:00,71.05,71.05,70.99,71.0,8764.0,58.4646,58.4646,58.4152,58.4234,8764.0
2018-08-08 10:50:00,71.02,71.08,71.01,71.06,12980.0,58.4399,58.4893,58.4317,58.4728,12980.0
2018-08-08 10:55:00,71.07,71.13,71.06,71.07,8651.0,58.481,58.5304,58.4728,58.481,8651.0
2018-08-08 11:00:00,71.06,71.1,71.03,71.1,7990.0,58.4728,58.5057,58.4481,58.5057,7990.0
2018-08-08 11:05:00,71.09,71.09,71.01,71.02,7421.0,58.4975,58.4975,58.4317,58.4399,7421.0
2018-08-08 11:10:00,71.03,71.05,70.94,71.0,9772.0,58.4481,58.4646,58.3741,58.4234,9772.0
2018-08-08 11:15:00,71.02,71.08,71.01,71.06,2867.0,58.4399,58.4893,58.4317,58.4728,2867.0
2018-08-08 11:20:00,71.07,71.08,71.0,71.0,5686.0,58.481,58.4893,58.4234,58.4234,5686.0
2018-08-08 11:25:00,71.01,71.05,71.01,71.05,3565.0,58.4317,58.4646,58.4317,58.4646,3565.0
2018-08-08 11:30:00,71.06,71.19,71.06,71.18,4175.0,58.4728,58.5798,58.4728,58.5716,4175.0
2018-08-08 11:35:00,71.19,71.21,71.15,71.2,2600.0,58.5798,58.5962,58.5469,58.588,2600.0
2018-08-08 11:40:00,71.21,71.22,71.19,71.22,4682.0,58.5962,58.6045,58.5798,58.6045,4682.0
2018-08-08 11:45:00,71.23,71.23,71.19,71.21,5534.0,58.6127,58.6127,58.5798,58.5962,5534.0
2018-08-08 11:50:00,71.2,71.2,71.16,71.19,4200.0,58.588,58.588,58.5551,58.5798,4200.0
2018-08-08 11:55:00,71.17,71.2,71.16,71.17,2311.0,58.5633,58.588,58.5551,58.5633,2311.0
2018-08-08 12:00:00,71.17,71.21,71.16,71.19,7696.0,58.5633,58.5962,58.5551,58.5798,7696.0
2018-08-08 12:05:00,71.19,71.22,71.13,71.15,4900.0,58.5798,58.6045,58.5304,58.5469,4900.0
2018-08-08 12:10:00,71.16,71.18,71.14,71.17,5017.0,58.5551,58.5716,58.5386,58.5633,5017.0
2018-08-08 12:15:00,71.18,71.21,71.17,71.2,3385.0,58.5716,58.5962,58.5633,58.588,3385.0
2018-08-08 12:20:00,71.2,71.22,71.12,71.12,5016.0,58.588,58.6045,58.5222,58.5222,5016.0
2018-08-08 12:25:00,71.13,71.13,71.09,71.13,5669.0,58.5304,58.5304,58.4975,58.5304,5669.0
2018-08-08 12:30:00,71.13,71.21,71.13,71.17,4795.0,58.5304,58.5962,58.5304,58.5633,4795.0
2018-08-08 12:35:00,71.16,71.19,71.14,71.16,4380.0,58.5551,58.5798,58.5386,58.5551,4380.0
2018-08-08 12:40:00,71.15,71.16,71.14,71.15,2739.0,58.5469,58.5551,58.5386,58.5469,2739.0
2018-08-08 12:45:00,71.16,71.17,71.14,71.15,3313.0,58.5551,58.5633,58.5386,58.5469,3313.0
2018-08-08 12:50:00,71.15,71.15,71.09,71.1,5014.0,58.5469,58.5469,58.4975,58.5057,5014.0
2018-08-08 12:55:00,71.09,71.12,71.09,71.11,4449.0,58.4975,58.5222,58.4975,58.514,4449.0
2018-08-08 13:00:00,71.11,71.16,71.11,71.15,4148.0,58.514,58.5551,58.514,58.5469,4148.0
2018-08-08 13:05:00,71.15,71.19,71.14,71.14,52839.0,58.5469,58.5798,58.5386,58.5386,52839.0
2018-08-08 13:10:00,71.15,71.16,71.08,71.08,6587.0,58.5469,58.5551,58.4893,58.4893,6587.0
2018-08-08 13:15:00,71.08,71.1,71.05,71.07,4937.0,58.4893,58.5057,58.4646,58.481,4937.0
2018-08-08 13:20:00,71.06,71.07,71.02,71.05,4900.0,58.4728,58.481,58.4399,58.4646,4900.0
2018-08-08 13:25:00,71.04,71.05,70.95,70.96,9284.0,58.4564,58.4646,58.3823,58.3905,9284.0
2018-08-08 13:30:00,70.97,71.08,70.97,71.08,7901.0,58.3988,58.4893,58.3988,58.4893,7901.0
2018-08-08 13:35:00,71.07,71.07,71.0,71.02,4695.0,58.481,58.481,58.4234,58.4399,4695.0
2018-08-08 13:40:00,71.02,71.04,71.01,71.03,3933.0,58.4399,58.4564,58.4317,58.4481,3933.0
2018-08-08 13:45:00,71.04,71.09,71.04,71.07,6925.0,58.4564,58.4975,58.4564,58.481,6925.0
2018-08-08 13:50:00,71.08,71.08,71.04,71.07,9246.0,58.4893,58.4893,58.4564,58.481,9246.0
2018-08-08 13:55:00,71.07,71.1,71.06,71.09,4530.0,58.481,58.5057,58.4728,58.4975,4530.0
2018-08-08 14:00:00,71.09,71.09,71.07,71.07,2200.0,58.4975,58.4975,58.481,58.481,2200.0
2018-08-08 14:05:00,71.07,71.09,71.04,71.04,6118.0,58.481,58.4975,58.4564,58.4564,6118.0
2018-08-08 14:10:00,71.05,71.06,71.01,71.05,4251.0,58.4646,58.4728,58.4317,58.4646,4251.0
2018-08-08 14:15:00,71.06,71.07,71.03,71.05,4342.0,58.4728,58.481,58.4481,58.4646,4342.0
2018-08-08 14:20:00,71.06,71.06,71.01,71.01,9247.0,58.4728,58.4728,58.4317,58.4317,9247.0
2018-08-08 14:25:00,71.02,71.08,71.02,71.08,6456.0,58.4399,58.4893,58.4399,58.4893,6456.0
2018-08-08 14:30:00,71.11,71.15,71.11,71.13,4523.0,58.514,58.5469,58.514,58.5304,4523.0
2018-08-08 14:35:00,71.14,71.18,71.13,71.13,7980.0,58.5386,58.5716,58.5304,58.5304,7980.0
2018-08-08 14:40:00,71.14,71.16,71.14,71.16,4289.0,58.5386,58.5551,58.5386,58.5551,4289.0
2018-08-08 14:45:00,71.15,71.19,71.12,71.15,16247.0,58.5469,58.5798,58.5222,58.5469,16247.0
2018-08-08 14:50:00,71.14,71.15,71.12,71.15,3801.0,58.5386,58.5469,58.5222,58.5469,3801.0
2018-08-08 14:55:00,71.14,71.16,71.14,71.15,8550.0,58.5386,58.5551,58.5386,58.5469,8550.0
2018-08-08 15:00:00,71.14,71.14,71.04,71.04,19463.0,58.5386,58.5386,58.4564,58.4564,19463.0
2018-08-08 15:05:00,71.04,71.06,71.02,71.04,12574.0,58.4564,58.4728,58.4399,58.4564,12574.0
2018-08-08 15:10:00,71.04,71.06,71.03,71.06,9039.0,58.4564,58.4728,58.4481,58.4728,9039.0
2018-08-08 15:15:00,71.05,71.06,71.01,71.02,5698.0,58.4646,58.4728,58.4317,58.4399,5698.0
2018-08-08 15:20:00,71.02,71.03,71.0,71.02,6578.0,58.4399,58.4481,58.4234,58.4399,6578.0
2018-08-08 15:25:00,71.03,71.08,71.02,71.08,8144.0,58.4481,58.4893,58.4399,58.4893,8144.0
2018-08-08 15:30:00,71.08,71.15,71.08,71.11,6556.0,58.4893,58.5469,58.4893,58.514,6556.0
2018-08-08 15:35:00,71.11,71.11,71.06,71.06,9413.0,58.514,58.514,58.4728,58.4728,9413.0
2018-08-08 15:40:00,71.06,71.11,71.06,71.11,8090.0,58.4728,58.514,58.4728,58.514,8090.0
2018-08-08 15:45:00,71.1,71.11,71.05,71.06,17061.0,58.5057,58.514,58.4646,58.4728,17061.0
2018-08-08 15:50:00,71.06,71.18,71.06,71.13,48689.0,58.4728,58.5716,58.4728,58.5304,48689.0
2018-08-08 15:55:00,71.14,71.17,71.09,71.1,118635.0,58.5386,58.5633,58.4975,58.5057,118635.0
2018-08-09 09:30:00,71.23,71.45,71.12,71.45,17528.0,58.6127,58.7937,58.5222,58.7937,17528.0
2018-08-09 09:35:00,71.42,71.42,71.32,71.36,1946.0,58.769,58.769,58.6868,58.7197,1946.0
2018-08-09 09:40:00,71.36,71.44,71.32,71.39,2346.0,58.7197,58.7855,58.6868,58.7444,2346.0
2018-08-09 09:45:00,71.44,71.49,71.42,71.46,8450.0,58.7855,58.8266,58.769,58.802,8450.0
2018-08-09 09:50:00,71.44,71.48,71.44,71.47,4627.0,58.7855,58.8184,58.7855,58.8102,4627.0
2018-08-09 09:55:00,71.48,71.48,71.41,71.41,14445.0,58.8184,58.8184,58.7608,58.7608,14445.0
2018-08-09 10:00:00,71.42,71.46,71.4,71.45,5405.0,58.769,58.802,58.7526,58.7937,5405.0
2018-08-09 10:05:00,71.45,71.55,71.45,71.51,6207.0,58.7937,58.876,58.7937,58.8431,6207.0
2018-08-09 10:10:00,71.52,71.57,71.52,71.56,3650.0,58.8513,58.8925,58.8513,58.8842,3650.0
2018-08-09 10:15:00,71.58,71.58,71.52,71.54,3700.0,58.9007,58.9007,58.8513,58.8678,3700.0
2018-08-09 10:20:00,71.53,71.54,71.49,71.51,8330.0,58.8596,58.8678,58.8266,58.8431,8330.0
2018-08-09 10:25:00,71.5,71.61,71.5,71.61,3298.0,58.8349,58.9254,58.8349,58.9254,3298.0
2018-08-09 10:30:00,71.59,71.65,71.56,71.65,10567.0,58.9089,58.9583,58.8842,58.9583,10567.0
2018-08-09 10:35:00,71.65,71.67,71.61,71.62,5266.0,58.9583,58.9748,58.9254,58.9336,5266.0
2018-08-09 10:40:00,71.62,71.64,71.61,71.61,4300.0,58.9336,58.9501,58.9254,58.9254,4300.0
2018-08-09 10:45:00,71.61,71.65,71.6,71.62,2748.0,58.9254,58.9583,58.9172,58.9336,2748.0
2018-08-09 10:50:00,71.62,71.64,71.59,71.63,7682.0,58.9336,58.9501,58.9089,58.9418,7682.0
2018-08-09 10:55:00,71.63,71.63,71.57,71.57,2635.0,58.9418,58.9418,58.8925,58.8925,2635.0
2018-08-09 11:00:00,71.58,71.65,71.57,71.62,9081.0,58.9007,58.9583,58.8925,58.9336,9081.0
2018-08-09 11:05:00,71.64,71.65,71.57,71.57,12068.0,58.9501,58.9583,58.8925,58.8925,12068.0
2018-08-09 11:10:00,71.56,71.59,71.54,71.55,4400.0,58.8842,58.9089,58.8678,58.876,4400.0
2018-08-09 11:15:00,71.55,71.59,71.51,71.52,17009.0,58.876,58.9089,58.8431,58.8513,17009.0
2018-08-09 11:20:00,71.51,71.52,71.46,71.49,4544.0,58.8431,58.8513,58.802,58.8266,4544.0
2018-08-09 11:25:00,71.49,71.49,71.38,71.48,7720.0,58.8266,58.8266,58.7361,58.8184,7720.0
2018-08-09 11:30:00,71.47,71.47,71.44,71.45,4888.0,58.8102,58.8102,58.7855,58.7937,4888.0
2018-08-09 11:35:00,71.46,71.47,71.44,71.47,6261.0,58.802,58.8102,58.7855,58.8102,6261.0
2018-08-09 11:40:00,71.47,71.51,71.46,71.47,5559.0,58.8102,58.8431,58.802,58.8102,5559.0
2018-08-09 11:45:00,71.47,71.47,71.38,71.39,4912.0,58.8102,58.8102,58.7361,58.7444,4912.0
2018-08-09 11:50:00,71.37,71.39,71.35,71.39,4483.0,58.7279,58.7444,58.7114,58.7444,4483.0
2018-08-09 11:55:00,71.39,71.39,71.33,71.35,3124.0,58.7444,58.7444,58.695,58.7114,3124.0
2018-08-09 12:00:00,71.34,71.35,71.31,71.31,5340.0,58.7032,58.7114,58.6785,58.6785,5340.0
2018-08-09 12:05:00,71.31,71.34,71.29,71.33,3958.0,58.6785,58.7032,58.6621,58.695,3958.0
2018-08-09 12:10:00,71.32,71.32,71.29,71.31,5584.0,58.6868,58.6868,58.6621,58.6785,5584.0
2018-08-09 12:15:00,71.31,71.32,71.26,71.26,2970.0,58.6785,58.6868,58.6374,58.6374,2970.0
2018-08-09 12:20:00,71.27,71.27,71.25,71.25,3040.0,58.6456,58.6456,58.6292,58.6292,3040.0
2018-08-09 12:25:00,71.25,71.25,71.23,71.24,3328.0,58.6292,58.6292,58.6127,58.6209,3328.0
2018-08-09 12:30:00,71.24,71.28,71.24,71.27,3931.0,58.6209,58.6538,58.6209,58.6456,3931.0
2018-08-09 12:35:00,71.28,71.3,71.28,71.3,2500.0,58.6538,58.6703,58.6538,58.6703,2500.0
2018-08-09 12:40:00,71.29,71.31,71.28,71.3,3224.0,58.6621,58.6785,58.6538,58.6703,3224.0
2018-08-09 12:45:00,71.31,71.31,71.29,71.31,5796.0,58.6785,58.6785,58.6621,58.6785,5796.0
2018-08-09 12:50:00,71.31,71.4,71.31,71.4,5093.0,58.6785,58.7526,58.6785,58.7526,5093.0
2018-08-09 12:55:00,71.4,71.4,71.38,71.39,2210.0,58.7526,58.7526,58.7361,58.7444,2210.0
2018-08-09 13:00:00,71.39,71.42,71.39,71.4,5454.0,58.7444,58.769,58.7444,58.7526,5454.0
2018-08-09 13:05:00,71.4,71.45,71.39,71.45,7295.0,58.7526,58.7937,58.7444,58.7937,7295.0
2018-08-09 13:10:00,71.45,71.46,71.44,71.46,1100.0,58.7937,58.802,58.7855,58.802,1100.0
2018-08-09 13:15:00,71.45,71.46,71.43,71.44,5185.0,58.7937,58.802,58.7773,58.7855,5185.0
2018-08-09 13:20:00,71.44,71.44,71.42,71.42,2115.0,58.7855,58.7855,58.769,58.769,2115.0
2018-08-09 13:25:00,71.42,71.43,71.42,71.42,2533.0,58.769,58.7773,58.769,58.769,2533.0
2018-08-09 13:30:00,71.42,71.42,71.41,71.41,2600.0,58.769,58.769,58.7608,58.7608,2600.0
2018-08-09 13:35:00,71.4,71.4,71.37,71.39,4980.0,58.7526,58.7526,58.7279,58.7444,4980.0
2018-08-09 13:40:00,71.39,71.49,71.39,71.49,8187.0,58.7444,58.8266,58.7444,58.8266,8187.0
2018-08-09 13:45:00,71.48,71.48,71.45,71.47,2581.0,58.8184,58.8184,58.7937,58.8102,2581.0
2018-08-09 13:50:00,71.47,71.48,71.42,71.43,4030.0,58.8102,58.8184,58.769,58.7773,4030.0
2018-08-09 13:55:00,71.43,71.46,71.43,71.45,5018.0,58.7773,58.802,58.7773,58.7937,5018.0
2018-08-09 14:00:00,71.46,71.47,71.44,71.44,3736.0,58.802,58.8102,58.7855,58.7855,3736.0
2018-08-09 14:05:00,71.44,71.44,71.4,71.42,3516.0,58.7855,58.7855,58.7526,58.769,3516.0
2018-08-09 14:10:00,71.42,71.43,71.41,71.41,2129.0,58.769,58.7773,58.7608,58.7608,2129.0
2018-08-09 14:15:00,71.41,71.42,71.38,71.39,3807.0,58.7608,58.769,58.7361,58.7444,3807.0
2018-08-09 14:20:00,71.39,71.4,71.38,71.39,3380.0,58.7444,58.7526,58.7361,58.7444,3380.0
2018-08-09 14:25:00,71.38,71.43,71.37,71.41,13845.0,58.7361,58.7773,58.7279,58.7608,13845.0
2018-08-09 14:30:00,71.42,71.47,71.41,71.42,7243.0,58.769,58.8102,58.7608,58.769,7243.0
2018-08-09 14:35:00,71.42,71.42,71.38,71.39,2725.0,58.769,58.769,58.7361,58.7444,2725.0
2018-08-09 14:40:00,71.38,71.39,71.35,71.36,3463.0,58.7361,58.7444,58.7114,58.7197,3463.0
2018-08-09 14:45:00,71.35,71.36,71.33,71.35,1907.0,58.7114,58.7197,58.695,58.7114,1907.0
2018-08-09 14:50:00,71.34,71.39,71.34,71.39,14990.0,58.7032,58.7444,58.7032,58.7444,14990.0
2018-08-09 14:55:00,71.38,71.38,71.34,71.37,3821.0,58.7361,58.7361,58.7032,58.7279,3821.0
2018-08-09 15:00:00,71.36,71.37,71.34,71.36,4776.0,58.7197,58.7279,58.7032,58.7197,4776.0
2018-08-09 15:05:00,71.37,71.39,71.34,71.34,4923.0,58.7279,58.7444,58.7032,58.7032,4923.0
2018-08-09 15:10:00,71.34,71.36,71.34,71.34,3771.0,58.7032,58.7197,58.7032,58.7032,3771.0
2018-08-09 15:15:00,71.34,71.35,71.33,71.33,4255.0,58.7032,58.7114,58.695,58.695,4255.0
2018-08-09 15:20:00,71.33,71.34,71.32,71.33,7128.0,58.695,58.7032,58.6868,58.695,7128.0
2018-08-09 15:25:00,71.33,71.35,71.32,71.34,5044.0,58.695,58.7114,58.6868,58.7032,5044.0
2018-08-09 15:30:00,71.34,71.35,71.3,71.32,11938.0,58.7032,58.7114,58.6703,58.6868,11938.0
2018-08-09 15:35:00,71.32,71.36,71.31,71.34,9314.0,58.6868,58.7197,58.6785,58.7032,9314.0
2018-08-09 15:40:00,71.33,71.33,71.26,71.26,6656.0,58.695,58.695,58.6374,58.6374,6656.0
2018-08-09 15:45:00,71.27,71.27,71.18,71.19,16976.0,58.6456,58.6456,58.5716,58.5798,16976.0
2018-08-09 15:50:00,71.19,71.22,71.13,71.22,30190.0,58.5798,58.6045,58.5304,58.6045,30190.0
2018-08-09 15:55:00,71.22,71.29,71.16,71.26,84990.0,58.6045,58.6621,58.5551,58.6374,84990.0
2018-08-10 09:30:00,70.9,71.18,70.86,71.12,19208.0,58.3412,58.5716,58.3082,58.5222,19208.0
2018-08-10 09:35:00,71.17,71.18,70.97,71.07,18395.0,58.5633,58.5716,58.3988,58.481,18395.0
2018-08-10 09:40:00,71.08,71.29,71.08,71.29,6250.0,58.4893,58.6621,58.4893,58.6621,6250.0
2018-08-10 09:45:00,71.3,71.39,71.3,71.33,6125.0,58.6703,58.7444,58.6703,58.695,6125.0
2018-08-10 09:50:00,71.35,71.42,71.3,71.34,8300.0,58.7114,58.769,58.6703,58.7032,8300.0
2018-08-10 09:55:00,71.37,71.44,71.29,71.3,11061.0,58.7279,58.7855,58.6621,58.6703,11061.0
2018-08-10 10:00:00,71.32,71.42,71.32,71.37,9634.0,58.6868,58.769,58.6868,58.7279,9634.0
2018-08-10 10:05:00,71.36,71.44,71.36,71.42,12558.0,58.7197,58.7855,58.7197,58.769,12558.0
2018-08-10 10:10:00,71.43,71.43,71.33,71.35,10115.0,58.7773,58.7773,58.695,58.7114,10115.0
2018-08-10 10:15:00,71.34,71.41,71.34,71.39,9096.0,58.7032,58.7608,58.7032,58.7444,9096.0
2018-08-10 10:20:00,71.37,71.4,71.35,71.36,5875.0,58.7279,58.7526,58.7114,58.7197,5875.0
2018-08-10 10:25:00,71.35,71.35,71.29,71.31,10477.0,58.7114,58.7114,58.6621,58.6785,10477.0
2018-08-10 10:30:00,71.31,71.4,71.31,71.39,9993.0,58.6785,58.7526,58.6785,58.7444,9993.0
2018-08-10 10:35:00,71.39,71.4,71.22,71.22,12806.0,58.7444,58.7526,58.6045,58.6045,12806.0
2018-08-10 10:40:00,71.22,71.25,71.1,71.14,13090.0,58.6045,58.6292,58.5057,58.5386,13090.0
2018-08-10 10:45:00,71.14,71.2,71.08,71.2,13499.0,58.5386,58.588,58.4893,58.588,13499.0
2018-08-10 10:50:00,71.21,71.21,71.12,71.15,9734.0,58.5962,58.5962,58.5222,58.5469,9734.0
2018-08-10 10:55:00,71.16,71.22,71.13,71.22,9717.0,58.5551,58.6045,58.5304,58.6045,9717.0
2018-08-10 11:00:00,71.22,71.27,71.21,71.27,8681.0,58.6045,58.6456,58.5962,58.6456,8681.0
2018-08-10 11:05:00,71.27,71.29,71.23,71.24,9162.0,58.6456,58.6621,58.6127,58.6209,9162.0
2018-08-10 11:10:00,71.22,71.28,71.21,71.28,5902.0,58.6045,58.6538,58.5962,58.6538,5902.0
2018-08-10 11:15:00,71.28,71.28,71.19,71.2,8922.0,58.6538,58.6538,58.5798,58.588,8922.0
2018-08-10 11:20:00,71.2,71.28,71.2,71.28,7320.0,58.588,58.6538,58.588,58.6538,7320.0
2018-08-10 11:25:00,71.28,71.29,71.21,71.21,6352.0,58.6538,58.6621,58.5962,58.5962,6352.0
2018-08-10 11:30:00,71.21,71.27,71.2,71.27,6812.0,58.5962,58.6456,58.588,58.6456,6812.0
2018-08-10 11:35:00,71.27,71.27,71.23,71.24,7200.0,58.6456,58.6456,58.6127,58.6209,7200.0
2018-08-10 11:40:00,71.23,71.23,71.16,71.19,7171.0,58.6127,58.6127,58.5551,58.5798,7171.0
2018-08-10 11:45:00,71.2,71.21,71.16,71.2,3606.0,58.588,58.5962,58.5551,58.588,3606.0
2018-08-10 11:50:00,71.2,71.2,71.16,71.2,8850.0,58.588,58.588,58.5551,58.588,8850.0
2018-08-10 11:55:00,71.2,71.27,71.19,71.22,9613.0,58.588,58.6456,58.5798,58.6045,9613.0
2018-08-10 12:00:00,71.22,71.22,71.18,71.21,7100.0,58.6045,58.6045,58.5716,58.5962,7100.0
2018-08-10 12:05:00,71.2,71.22,71.18,71.19,5893.0,58.588,58.6045,58.5716,58.5798,5893.0
2018-08-10 12:10:00,71.19,71.21,71.18,71.19,5878.0,58.5798,58.5962,58.5716,58.5798,5878.0
2018-08-10 12:15:00,71.2,71.21,71.19,71.2,3331.0,58.588,58.5962,58.5798,58.588,3331.0
2018-08-10 12:20:00,71.19,71.21,71.18,71.19,7112.0,58.5798,58.5962,58.5716,58.5798,7112.0
2018-08-10 12:25:00,71.2,71.2,71.15,71.15,6622.0,58.588,58.588,58.5469,58.5469,6622.0
2018-08-10 12:30:00,71.14,71.17,71.13,71.17,7858.0,58.5386,58.5633,58.5304,58.5633,7858.0
2018-08-10 12:35:00,71.18,71.2,71.18,71.2,5001.0,58.5716,58.588,58.5716,58.588,5001.0
2018-08-10 12:40:00,71.2,71.23,71.15,71.17,14777.0,58.588,58.6127,58.5469,58.5633,14777.0
2018-08-10 12:45:00,71.17,71.19,71.15,71.15,6753.0,58.5633,58.5798,58.5469,58.5469,6753.0
2018-08-10 12:50:00,71.16,71.18,71.14,71.15,9698.0,58.5551,58.5716,58.5386,58.5469,9698.0
2018-08-10 12:55:00,71.15,71.16,71.13,71.16,5871.0,58.5469,58.5551,58.5304,58.5551,5871.0
2018-08-10 13:00:00,71.16,71.19,71.15,71.17,6859.0,58.5551,58.5798,58.5469,58.5633,6859.0
2018-08-10 13:05:00,71.18,71.2,71.16,71.19,6169.0,58.5716,58.588,58.5551,58.5798,6169.0
2018-08-10 13:10:00,71.19,71.19,71.15,71.15,3548.0,58.5798,58.5798,58.5469,58.5469,3548.0
2018-08-10 13:15:00,71.15,71.15,71.06,71.07,6373.0,58.5469,58.5469,58.4728,58.481,6373.0
2018-08-10 13:20:00,71.06,71.09,71.06,71.07,5838.0,58.4728,58.4975,58.4728,58.481,5838.0
2018-08-10 13:25:00,71.06,71.09,71.05,71.07,2650.0,58.4728,58.4975,58.4646,58.481,2650.0
2018-08-10 13:30:00,71.07,71.08,71.05,71.08,3291.0,58.481,58.4893,58.4646,58.4893,3291.0
2018-08-10 13:35:00,71.08,71.08,71.02,71.05,6765.0,58.4893,58.4893,58.4399,58.4646,6765.0
2018-08-10 13:40:00,71.05,71.08,71.05,71.06,2596.0,58.4646,58.4893,58.4646,58.4728,2596.0
2018-08-10 13:45:00,71.05,71.05,70.97,71.03,8155.0,58.4646,58.4646,58.3988,58.4481,8155.0
2018-08-10 13:50:00,71.03,71.04,70.99,71.01,3100.0,58.4481,58.4564,58.4152,58.4317,3100.0
2018-08-10 13:55:00,71.02,71.03,70.99,71.01,5970.0,58.4399,58.4481,58.4152,58.4317,5970.0
2018-08-10 14:00:00,71.0,71.04,70.99,71.03,8633.0,58.4234,58.4564,58.4152,58.4481,8633.0
2018-08-10 14:05:00,71.03,71.04,70.99,71.04,17092.0,58.4481,58.4564,58.4152,58.4564,17092.0
2018-08-10 14:10:00,71.03,71.07,71.02,71.05,6198.0,58.4481,58.481,58.4399,58.4646,6198.0
2018-08-10 14:15:00,71.05,71.06,71.03,71.03,10740.0,58.4646,58.4728,58.4481,58.4481,10740.0
2018-08-10 14:20:00,71.03,71.04,70.96,70.96,5903.0,58.4481,58.4564,58.3905,58.3905,5903.0
2018-08-10 14:25:00,70.97,70.98,70.89,70.89,7852.0,58.3988,58.407,58.3329,58.3329,7852.0
2018-08-10 14:30:00,70.89,70.92,70.87,70.92,8540.0,58.3329,58.3576,58.3165,58.3576,8540.0
2018-08-10 14:35:00,70.9,70.93,70.88,70.93,3190.0,58.3412,58.3658,58.3247,58.3658,3190.0
2018-08-10 14:40:00,70.92,70.94,70.91,70.94,4770.0,58.3576,58.3741,58.3494,58.3741,4770.0
2018-08-10 14:45:00,70.93,70.93,70.9,70.9,7466.0,58.3658,58.3658,58.3412,58.3412,7466.0
2018-08-10 14:50:00,70.9,70.94,70.9,70.92,7189.0,58.3412,58.3741,58.3412,58.3576,7189.0
2018-08-10 14:55:00,70.92,70.95,70.91,70.92,8106.0,58.3576,58.3823,58.3494,58.3576,8106.0
2018-08-10 15:00:00,70.92,70.92,70.87,70.9,6519.0,58.3576,58.3576,58.3165,58.3412,6519.0
2018-08-10 15:05:00,70.9,70.95,70.88,70.93,6586.0,58.3412,58.3823,58.3247,58.3658,6586.0
2018-08-10 15:10:00,70.94,70.97,70.92,70.96,7723.0,58.3741,58.3988,58.3576,58.3905,7723.0
2018-08-10 15:15:00,70.95,71.04,70.94,71.01,8559.0,58.3823,58.4564,58.3741,58.4317,8559.0
2018-08-10 15:20:00,71.02,71.15,71.02,71.12,15064.0,58.4399,58.5469,58.4399,58.5222,15064.0
2018-08-10 15:25:00,71.13,71.18,71.06,71.09,13772.0,58.5304,58.5716,58.4728,58.4975,13772.0
2018-08-10 15:30:00,71.11,71.11,71.02,71.04,13876.0,58.514,58.514,58.4399,58.4564,13876.0
2018-08-10 15:35:00,71.04,71.08,71.01,71.05,10445.0,58.4564,58.4893,58.4317,58.4646,10445.0
2018-08-10 15:40:00,71.05,71.05,70.95,71.0,19407.0,58.4646,58.4646,58.3823,58.4234,19407.0
2018-08-10 15:45:00,71.0,71.03,70.98,71.0,19256.0,58.4234,58.4481,58.407,58.4234,19256.0
2018-08-10 15:50:00,71.0,71.07,70.97,71.03,18426.0,58.4234,58.481,58.3988,58.4481,18426.0
2018-08-10 15:55:00,71.03,71.1,71.02,71.03,55049.0,58.4481,58.5057,58.4399,58.4481,55049.0
2018-08-13 09:30:00,71.25,71.6,71.21,71.6,21675.0,58.6292,58.9172,58.5962,58.9172,21675.0
2018-08-13 09:35:00,71.6,71.62,71.53,71.57,10020.0,58.9172,58.9336,58.8596,58.8925,10020.0
2018-08-13 09:40:00,71.6,71.6,71.42,71.42,8174.0,58.9172,58.9172,58.769,58.769,8174.0
2018-08-13 09:45:00,71.43,71.58,71.4,71.53,12283.0,58.7773,58.9007,58.7526,58.8596,12283.0
2018-08-13 09:50:00,71.57,71.57,71.5,71.56,5493.0,58.8925,58.8925,58.8349,58.8842,5493.0
2018-08-13 09:55:00,71.54,71.54,71.45,71.46,8328.0,58.8678,58.8678,58.7937,58.802,8328.0
2018-08-13 10:00:00,71.45,71.56,71.44,71.48,14262.0,58.7937,58.8842,58.7855,58.8184,14262.0
2018-08-13 10:05:00,71.5,71.65,71.47,71.64,12026.0,58.8349,58.9583,58.8102,58.9501,12026.0
2018-08-13 10:10:00,71.65,71.7,71.61,71.68,15878.0,58.9583,58.9994,58.9254,58.983,15878.0
2018-08-13 10:15:00,71.68,71.7,71.66,71.66,7786.0,58.983,58.9994,58.9665,58.9665,7786.0
2018-08-13 10:20:00,71.67,71.68,71.51,71.53,10628.0,58.9748,58.983,58.8431,58.8596,10628.0
2018-08-13 10:25:00,71.54,71.59,71.47,71.47,6484.0,58.8678,58.9089,58.8102,58.8102,6484.0
2018-08-13 10:30:00,71.47,71.57,71.47,71.56,11404.0,58.8102,58.8925,58.8102,58.8842,11404.0
2018-08-13 10:35:00,71.57,71.58,71.51,71.51,13259.0,58.8925,58.9007,58.8431,58.8431,13259.0
2018-08-13 10:40:00,71.51,71.6,71.51,71.58,11778.0,58.8431,58.9172,58.8431,58.9007,11778.0
2018-08-13 10:45:00,71.57,71.58,71.5,71.52,11954.0,58.8925,58.9007,58.8349,58.8513,11954.0
2018-08-13 10:50:00,71.52,71.55,71.49,71.53,13068.0,58.8513,58.876,58.8266,58.8596,13068.0
2018-08-13 10:55:00,71.54,71.59,71.54,71.57,12594.0,58.8678,58.9089,58.8678,58.8925,12594.0
2018-08-13 11:00:00,71.57,71.6,71.54,71.55,10645.0,58.8925,58.9172,58.8678,58.876,10645.0
2018-08-13 11:05:00,71.55,71.61,71.53,71.56,12807.0,58.876,58.9254,58.8596,58.8842,12807.0
2018-08-13 11:10:00,71.56,71.6,71.54,71.59,11621.0,58.8842,58.9172,58.8678,58.9089,11621.0
2018-08-13 11:15:00,71.59,71.62,71.45,71.45,15520.0,58.9089,58.9336,58.7937,58.7937,15520.0
2018-08-13 11:20:00,71.44,71.45,71.34,71.37,9389.0,58.7855,58.7937,58.7032,58.7279,9389.0
2018-08-13 11:25:00,71.36,71.36,71.31,71.34,5087.0,58.7197,58.7197,58.6785,58.7032,5087.0
2018-08-13 11:30:00,71.33,71.37,71.32,71.33,9079.0,58.695,58.7279,58.6868,58.695,9079.0
2018-08-13 11:35:00,71.33,71.34,71.28,71.3,7198.0,58.695,58.7032,58.6538,58.6703,7198.0
2018-08-13 11:40:00,71.31,71.31,71.28,71.3,7905.0,58.6785,58.6785,58.6538,58.6703,7905.0
2018-08-13 11:45:00,71.3,71.3,71.21,71.23,7515.0,58.6703,58.6703,58.5962,58.6127,7515.0
2018-08-13 11:50:00,71.24,71.24,71.13,71.15,8932.0,58.6209,58.6209,58.5304,58.5469,8932.0
2018-08-13 11:55:00,71.14,71.17,71.13,71.13,57797.0,58.5386,58.5633,58.5304,58.5304,57797.0
2018-08-13 12:00:00,71.13,71.19,71.13,71.19,6570.0,58.5304,58.5798,58.5304,58.5798,6570.0
2018-08-13 12:05:00,71.19,71.19,71.14,71.18,6324.0,58.5798,58.5798,58.5386,58.5716,6324.0
2018-08-13 12:10:00,71.19,71.23,71.18,71.22,5607.0,58.5798,58.6127,58.5716,58.6045,5607.0
2018-08-13 12:15:00,71.22,71.22,71.13,71.14,5863.0,58.6045,58.6045,58.5304,58.5386,5863.0
2018-08-13 12:20:00,71.15,71.17,71.11,71.12,3449.0,58.5469,58.5633,58.514,58.5222,3449.0
2018-08-13 12:25:00,71.1,71.11,71.04,71.11,9918.0,58.5057,58.514,58.4564,58.514,9918.0
2018-08-13 12:30:00,71.11,71.11,71.05,71.06,6128.0,58.514,58.514,58.4646,58.4728,6128.0
2018-08-13 12:35:00,71.06,71.12,71.04,71.08,8168.0,58.4728,58.5222,58.4564,58.4893,8168.0
2018-08-13 12:40:00,71.08,71.2,71.07,71.09,31563.0,58.4893,58.588,58.481,58.4975,31563.0
2018-08-13 12:45:00,71.1,71.11,71.04,71.06,9239.0,58.5057,58.514,58.4564,58.4728,9239.0
2018-08-13 12:50:00,71.06,71.12,71.01,71.05,12760.0,58.4728,58.5222,58.4317,58.4646,12760.0
2018-08-13 12:55:00,71.05,71.05,70.97,70.98,4904.0,58.4646,58.4646,58.3988,58.407,4904.0
2018-08-13 13:00:00,70.98,70.98,70.91,70.92,4740.0,58.407,58.407,58.3494,58.3576,4740.0
2018-08-13 13:05:00,70.91,70.96,70.91,70.96,5469.0,58.3494,58.3905,58.3494,58.3905,5469.0
2018-08-13 13:10:00,70.96,71.04,70.96,71.01,8320.0,58.3905,58.4564,58.3905,58.4317,8320.0
2018-08-13 13:15:00,71.0,71.14,71.0,71.14,7189.0,58.4234,58.5386,58.4234,58.5386,7189.0
2018-08-13 13:20:00,71.17,71.18,71.15,71.17,4037.0,58.5633,58.5716,58.5469,58.5633,4037.0
2018-08-13 13:25:00,71.16,71.18,71.14,71.17,3824.0,58.5551,58.5716,58.5386,58.5633,3824.0
2018-08-13 13:30:00,71.17,71.23,71.17,71.22,5300.0,58.5633,58.6127,58.5633,58.6045,5300.0
2018-08-13 13:35:00,71.21,71.21,71.17,71.17,4200.0,58.5962,58.5962,58.5633,58.5633,4200.0
2018-08-13 13:40:00,71.17,71.25,71.17,71.25,4812.0,58.5633,58.6292,58.5633,58.6292,4812.0
2018-08-13 13:45:00,71.25,71.25,71.22,71.24,5253.0,58.6292,58.6292,58.6045,58.6209,5253.0
2018-08-13 13:50:00,71.22,71.32,71.22,71.3,7270.0,58.6045,58.6868,58.6045,58.6703,7270.0
2018-08-13 13:55:00,71.29,71.3,71.24,71.25,3732.0,58.6621,58.6703,58.6209,58.6292,3732.0
2018-08-13 14:00:00,71.24,71.39,71.24,71.39,8691.0,58.6209,58.7444,58.6209,58.7444,8691.0
2018-08-13 14:05:00,71.4,71.42,71.33,71.33,6436.0,58.7526,58.769,58.695,58.695,6436.0
2018-08-13 14:10:00,71.33,71.39,71.33,71.37,7173.0,58.695,58.7444,58.695,58.7279,7173.0
2018-08-13 14:15:00,71.37,71.37,71.33,71.35,6799.0,58.7279,58.7279,58.695,58.7114,6799.0
2018-08-13 14:20:00,71.35,71.42,71.35,71.42,8337.0,58.7114,58.769,58.7114,58.769,8337.0
2018-08-13 14:25:00,71.42,71.45,71.38,71.39,12084.0,58.769,58.7937,58.7361,58.7444,12084.0
2018-08-13 14:30:00,71.4,71.41,71.36,71.38,8575.0,58.7526,58.7608,58.7197,58.7361,8575.0
2018-08-13 14:35:00,71.39,71.4,71.34,71.37,12015.0,58.7444,58.7526,58.7032,58.7279,12015.0
2018-08-13 14:40:00,71.37,71.39,71.35,71.36,5714.0,58.7279,58.7444,58.7114,58.7197,5714.0
2018-08-13 14:45:00,71.36,71.38,71.33,71.36,4800.0,58.7197,58.7361,58.695,58.7197,4800.0
2018-08-13 14:50:00,71.34,71.36,71.3,71.3,6693.0,58.7032,58.7197,58.6703,58.6703,6693.0
2018-08-13 14:55:00,71.3,71.34,71.28,71.33,7566.0,58.6703,58.7032,58.6538,58.695,7566.0
2018-08-13 15:00:00,71.3,71.33,71.27,71.32,8501.0,58.6703,58.695,58.6456,58.6868,8501.0
2018-08-13 15:05:00,71.31,71.32,71.27,71.3,7264.0,58.6785,58.6868,58.6456,58.6703,7264.0
2018-08-13 15:10:00,71.3,71.33,71.29,71.33,9045.0,58.6703,58.695,58.6621,58.695,9045.0
2018-08-13 15:15:00,71.32,71.37,71.32,71.33,14603.0,58.6868,58.7279,58.6868,58.695,14603.0
2018-08-13 15:20:00,71.32,71.32,71.27,71.29,6044.0,58.6868,58.6868,58.6456,58.6621,6044.0
2018-08-13 15:25:00,71.29,71.3,71.22,71.23,12759.0,58.6621,58.6703,58.6045,58.6127,12759.0
2018-08-13 15:30:00,71.24,71.3,71.24,71.28,13881.0,58.6209,58.6703,58.6209,58.6538,13881.0
2018-08-13 15:35:00,71.28,71.34,71.28,71.29,13064.0,58.6538,58.7032,58.6538,58.6621,13064.0
2018-08-13 15:40:00,71.29,71.31,71.21,71.27,34813.0,58.6621,58.6785,58.5962,58.6456,34813.0
2018-08-13 15:45:00,71.26,71.29,71.21,71.26,19584.0,58.6374,58.6621,58.5962,58.6374,19584.0
2018-08-13 15:50:00,71.24,71.24,70.99,71.15,76514.0,58.6209,58.6209,58.4152,58.5469,76514.0
2018-08-13 15:55:00,71.15,71.23,71.14,71.16,144489.0,58.5469,58.6127,58.5386,58.5551,144489.0
2018-08-14 09:30:00,69.86,70.62,69.81,70.42,81836.0,57.4854,58.1107,57.4442,57.9462,81836.0
2018-08-14 09:35:00,70.41,70.51,70.31,70.5,19337.0,57.9379,58.0202,57.8557,58.012,19337.0
2018-08-14 09:40:00,70.53,70.69,70.49,70.59,30426.0,58.0367,58.1684,58.0038,58.0861,30426.0
2018-08-14 09:45:00,70.59,70.64,70.46,70.48,31223.0,58.0861,58.1272,57.9791,57.9955,31223.0
2018-08-14 09:50:00,70.47,70.48,70.34,70.47,18079.0,57.9873,57.9955,57.8803,57.9873,18079.0
2018-08-14 09:55:00,70.47,70.47,70.26,70.31,29163.0,57.9873,57.9873,57.8145,57.8557,29163.0
2018-08-14 10:00:00,70.32,70.44,70.16,70.17,47984.0,57.8639,57.9626,57.7322,57.7405,47984.0
2018-08-14 10:05:00,70.19,70.28,70.16,70.2,23453.0,57.7569,57.831,57.7322,57.7651,23453.0
2018-08-14 10:10:00,70.19,70.2,70.08,70.12,25245.0,57.7569,57.7651,57.6664,57.6993,25245.0
2018-08-14 10:15:00,70.13,70.19,70.1,70.15,10477.0,57.7075,57.7569,57.6829,57.724,10477.0
2018-08-14 10:20:00,70.15,70.2,70.15,70.17,8790.0,57.724,57.7651,57.724,57.7405,8790.0
2018-08-14 10:25:00,70.17,70.4,70.16,70.4,17272.0,57.7405,57.9297,57.7322,57.9297,17272.0
2018-08-14 10:30:00,70.4,70.58,70.36,70.52,26027.0,57.9297,58.0778,57.8968,58.0285,26027.0
2018-08-14 10:35:00,70.56,70.78,70.56,70.77,73255.0,58.0614,58.2424,58.0614,58.2342,73255.0
2018-08-14 10:40:00,70.78,70.78,70.65,70.67,14352.0,58.2424,58.2424,58.1354,58.1519,14352.0
2018-08-14 10:45:00,70.68,70.78,70.68,70.77,5948.0,58.1601,58.2424,58.1601,58.2342,5948.0
2018-08-14 10:50:00,70.76,70.86,70.71,70.82,11773.0,58.226,58.3082,58.1848,58.2753,11773.0
2018-08-14 10:55:00,70.81,70.81,70.75,70.76,8151.0,58.2671,58.2671,58.2177,58.226,8151.0
2018-08-14 11:00:00,70.75,70.77,70.69,70.76,12072.0,58.2177,58.2342,58.1684,58.226,12072.0
2018-08-14 11:05:00,70.76,70.83,70.72,70.79,18638.0,58.226,58.2836,58.193,58.2506,18638.0
2018-08-14 11:10:00,70.78,70.94,70.78,70.94,9467.0,58.2424,58.3741,58.2424,58.3741,9467.0
2018-08-14 11:15:00,70.95,70.95,70.85,70.85,11785.0,58.3823,58.3823,58.3,58.3,11785.0
2018-08-14 11:20:00,70.86,70.97,70.86,70.94,9634.0,58.3082,58.3988,58.3082,58.3741,9634.0
2018-08-14 11:25:00,70.94,70.97,70.91,70.91,10379.0,58.3741,58.3988,58.3494,58.3494,10379.0
2018-08-14 11:30:00,70.9,70.93,70.88,70.88,12122.0,58.3412,58.3658,58.3247,58.3247,12122.0
2018-08-14 11:35:00,70.88,70.91,70.83,70.86,6203.0,58.3247,58.3494,58.2836,58.3082,6203.0
2018-08-14 11:40:00,70.86,70.9,70.82,70.82,8647.0,58.3082,58.3412,58.2753,58.2753,8647.0
2018-08-14 11:45:00,70.84,70.98,70.81,70.97,5199.0,58.2918,58.407,58.2671,58.3988,5199.0
2018-08-14 11:50:00,70.97,71.01,70.95,70.95,8042.0,58.3988,58.4317,58.3823,58.3823,8042.0
2018-08-14 11:55:00,70.97,70.99,70.91,70.99,7700.0,58.3988,58.4152,58.3494,58.4152,7700.0
2018-08-14 12:00:00,71.01,71.06,70.99,71.03,6090.0,58.4317,58.4728,58.4152,58.4481,6090.0
2018-08-14 12:05:00,71.02,71.08,71.02,71.08,5520.0,58.4399,58.4893,58.4399,58.4893,5520.0
2018-08-14 12:10:00,71.08,71.08,71.0,71.01,5000.0,58.4893,58.4893,58.4234,58.4317,5000.0
2018-08-14 12:15:00,71.02,71.09,71.01,71.08,10100.0,58.4399,58.4975,58.4317,58.4893,10100.0
2018-08-14 12:20:00,71.07,71.09,71.03,71.07,10184.0,58.481,58.4975,58.4481,58.481,10184.0
2018-08-14 12:25:00,71.09,71.13,71.09,71.13,4429.0,58.4975,58.5304,58.4975,58.5304,4429.0
2018-08-14 12:30:00,71.12,71.15,71.11,71.14,8448.0,58.5222,58.5469,58.514,58.5386,8448.0
2018-08-14 12:35:00,71.13,71.14,71.12,71.14,8990.0,58.5304,58.5386,58.5222,58.5386,8990.0
2018-08-14 12:40:00,71.15,71.16,71.12,71.15,6961.0,58.5469,58.5551,58.5222,58.5469,6961.0
2018-08-14 12:45:00,71.16,71.16,71.1,71.11,8883.0,58.5551,58.5551,58.5057,58.514,8883.0
2018-08-14 12:50:00,71.11,71.12,71.09,71.11,13044.0,58.514,58.5222,58.4975,58.514,13044.0
2018-08-14 12:55:00,71.11,71.24,71.1,71.21,19351.0,58.514,58.6209,58.5057,58.5962,19351.0
2018-08-14 13:00:00,71.22,71.23,71.2,71.22,9500.0,58.6045,58.6127,58.588,58.6045,9500.0
2018-08-14 13:05:00,71.22,71.22,71.15,71.16,10052.0,58.6045,58.6045,58.5469,58.5551,10052.0
2018-08-14 13:10:00,71.15,71.17,71.14,71.15,6705.0,58.5469,58.5633,58.5386,58.5469,6705.0
2018-08-14 13:15:00,71.16,71.16,71.1,71.1,6552.0,58.5551,58.5551,58.5057,58.5057,6552.0
2018-08-14 13:20:00,71.12,71.12,70.99,71.02,18366.0,58.5222,58.5222,58.4152,58.4399,18366.0
2018-08-14 13:25:00,71.02,71.02,70.98,71.02,7391.0,58.4399,58.4399,58.407,58.4399,7391.0
2018-08-14 13:30:00,71.02,71.02,70.97,70.99,6041.0,58.4399,58.4399,58.3988,58.4152,6041.0
2018-08-14 13:35:00,71.0,71.0,70.94,70.95,18655.0,58.4234,58.4234,58.3741,58.3823,18655.0
2018-08-14 13:40:00,70.96,70.98,70.96,70.97,14868.0,58.3905,58.407,58.3905,58.3988,14868.0
2018-08-14 13:45:00,70.98,71.03,70.97,71.01,14200.0,58.407,58.4481,58.3988,58.4317,14200.0
2018-08-14 13:50:00,71.0,71.03,70.99,71.01,8130.0,58.4234,58.4481,58.4152,58.4317,8130.0
2018-08-14 13:55:00,71.01,71.1,71.01,71.08,10840.0,58.4317,58.5057,58.4317,58.4893,10840.0
2018-08-14 14:00:00,71.08,71.13,71.08,71.09,10714.0,58.4893,58.5304,58.4893,58.4975,10714.0
2018-08-14 14:05:00,71.09,71.09,71.05,71.07,9986.0,58.4975,58.4975,58.4646,58.481,9986.0
2018-08-14 14:10:00,71.07,71.09,71.05,71.06,10184.0,58.481,58.4975,58.4646,58.4728,10184.0
2018-08-14 14:15:00,71.07,71.09,71.06,71.08,10650.0,58.481,58.4975,58.4728,58.4893,10650.0
2018-08-14 14:20:00,71.08,71.09,71.03,71.08,15677.0,58.4893,58.4975,58.4481,58.4893,15677.0
2018-08-14 14:25:00,71.07,71.07,71.04,71.07,6939.0,58.481,58.481,58.4564,58.481,6939.0
2018-08-14 14:30:00,71.08,71.13,71.08,71.12,10281.0,58.4893,58.5304,58.4893,58.5222,10281.0
2018-08-14 14:35:00,71.13,71.15,71.11,71.11,8744.0,58.5304,58.5469,58.514,58.514,8744.0
2018-08-14 14:40:00,71.11,71.12,71.09,71.09,6600.0,58.514,58.5222,58.4975,58.4975,6600.0
2018-08-14 14:45:00,71.09,71.1,71.05,71.06,9511.0,58.4975,58.5057,58.4646,58.4728,9511.0
2018-08-14 14:50:00,71.06,71.09,71.05,71.05,10009.0,58.4728,58.4975,58.4646,58.4646,10009.0
2018-08-14 14:55:00,71.06,71.08,71.03,71.03,13230.0,58.4728,58.4893,58.4481,58.4481,13230.0
2018-08-14 15:00:00,71.03,71.04,71.01,71.01,16818.0,58.4481,58.4564,58.4317,58.4317,16818.0
2018-08-14 15:05:00,71.02,71.03,70.97,70.98,11214.0,58.4399,58.4481,58.3988,58.407,11214.0
2018-08-14 15:10:00,70.98,71.01,70.95,70.99,29596.0,58.407,58.4317,58.3823,58.4152,29596.0
2018-08-14 15:15:00,71.0,71.05,70.99,71.04,15720.0,58.4234,58.4646,58.4152,58.4564,15720.0
2018-08-14 15:20:00,71.04,71.06,70.98,71.04,17017.0,58.4564,58.4728,58.407,58.4564,17017.0
2018-08-14 15:25:00,71.05,71.06,71.01,71.03,21963.0,58.4646,58.4728,58.4317,58.4481,21963.0
2018-08-14 15:30:00,71.03,71.05,71.01,71.03,24934.0,58.4481,58.4646,58.4317,58.4481,24934.0
2018-08-14 15:35:00,71.03,71.05,71.01,71.02,15855.0,58.4481,58.4646,58.4317,58.4399,15855.0
2018-08-14 15:40:00,71.01,71.04,71.0,71.02,20858.0,58.4317,58.4564,58.4234,58.4399,20858.0
2018-08-14 15:45:00,71.02,71.03,70.97,70.98,34221.0,58.4399,58.4481,58.3988,58.407,34221.0
2018-08-14 15:50:00,70.98,70.99,70.88,70.97,59029.0,58.407,58.4152,58.3247,58.3988,59029.0
2018-08-14 15:55:00,70.96,70.97,70.87,70.93,102109.0,58.3905,58.3988,58.3165,58.3658,102109.0
2018-08-15 09:30:00,70.51,70.72,70.42,70.72,26676.0,58.0202,58.193,57.9462,58.193,26676.0
2018-08-15 09:35:00,70.75,70.92,70.73,70.8,11436.0,58.2177,58.3576,58.2013,58.2589,11436.0
2018-08-15 09:40:00,70.83,70.92,70.75,70.76,29015.0,58.2836,58.3576,58.2177,58.226,29015.0
2018-08-15 09:45:00,70.73,70.84,70.7,70.78,18050.0,58.2013,58.2918,58.1766,58.2424,18050.0
2018-08-15 09:50:00,70.77,70.77,70.6,70.61,17124.0,58.2342,58.2342,58.0943,58.1025,17124.0
2018-08-15 09:55:00,70.61,70.74,70.6,70.61,5859.0,58.1025,58.2095,58.0943,58.1025,5859.0
2018-08-15 10:00:00,70.6,70.6,70.41,70.41,6611.0,58.0943,58.0943,57.9379,57.9379,6611.0
2018-08-15 10:05:00,70.4,70.49,70.31,70.42,24788.0,57.9297,58.0038,57.8557,57.9462,24788.0
2018-08-15 10:10:00,70.38,70.52,70.38,70.51,18981.0,57.9133,58.0285,57.9133,58.0202,18981.0
2018-08-15 10:15:00,70.5,70.5,70.37,70.45,30101.0,58.012,58.012,57.905,57.9709,30101.0
2018-08-15 10:20:00,70.45,70.48,70.39,70.47,9864.0,57.9709,57.9955,57.9215,57.9873,9864.0
2018-08-15 10:25:00,70.46,70.47,70.41,70.44,12808.0,57.9791,57.9873,57.9379,57.9626,12808.0
2018-08-15 10:30:00,70.43,70.57,70.42,70.57,11564.0,57.9544,58.0696,57.9462,58.0696,11564.0
2018-08-15 10:35:00,70.57,70.77,70.57,70.75,9033.0,58.0696,58.2342,58.0696,58.2177,9033.0
2018-08-15 10:40:00,70.75,70.81,70.73,70.73,9948.0,58.2177,58.2671,58.2013,58.2013,9948.0
2018-08-15 10:45:00,70.73,70.8,70.73,70.79,10703.0,58.2013,58.2589,58.2013,58.2506,10703.0
2018-08-15 10:50:00,70.79,70.79,70.68,70.71,21075.0,58.2506,58.2506,58.1601,58.1848,21075.0
2018-08-15 10:55:00,70.71,70.79,70.67,70.76,14711.0,58.1848,58.2506,58.1519,58.226,14711.0
2018-08-15 11:00:00,70.75,70.79,70.65,70.67,26088.0,58.2177,58.2506,58.1354,58.1519,26088.0
2018-08-15 11:05:00,70.66,70.68,70.5,70.59,46064.0,58.1437,58.1601,58.012,58.0861,46064.0
2018-08-15 11:10:00,70.59,70.62,70.49,70.5,27784.0,58.0861,58.1107,58.0038,58.012,27784.0
2018-08-15 11:15:00,70.51,70.54,70.43,70.51,22045.0,58.0202,58.0449,57.9544,58.0202,22045.0
2018-08-15 11:20:00,70.51,70.53,70.43,70.5,24066.0,58.0202,58.0367,57.9544,58.012,24066.0
2018-08-15 11:25:00,70.5,70.57,70.49,70.5,17261.0,58.012,58.0696,58.0038,58.012,17261.0
2018-08-15 11:30:00,70.5,70.55,70.46,70.53,13215.0,58.012,58.0531,57.9791,58.0367,13215.0
2018-08-15 11:35:00,70.53,70.57,70.52,70.52,15910.0,58.0367,58.0696,58.0285,58.0285,15910.0
2018-08-15 11:40:00,70.52,70.52,70.47,70.51,12775.0,58.0285,58.0285,57.9873,58.0202,12775.0
2018-08-15 11:45:00,70.51,70.54,70.46,70.51,15316.0,58.0202,58.0449,57.9791,58.0202,15316.0
2018-08-15 11:50:00,70.5,70.5,70.39,70.49,34013.0,58.012,58.012,57.9215,58.0038,34013.0
2018-08-15 11:55:00,70.5,70.53,70.45,70.47,11690.0,58.012,58.0367,57.9709,57.9873,11690.0
2018-08-15 12:00:00,70.47,70.49,70.42,70.42,14158.0,57.9873,58.0038,57.9462,57.9462,14158.0
2018-08-15 12:05:00,70.43,70.52,70.42,70.52,16150.0,57.9544,58.0285,57.9462,58.0285,16150.0
2018-08-15 12:10:00,70.52,70.55,70.48,70.52,9651.0,58.0285,58.0531,57.9955,58.0285,9651.0
2018-08-15 12:15:00,70.52,70.64,70.51,70.64,8149.0,58.0285,58.1272,58.0202,58.1272,8149.0
2018-08-15 12:20:00,70.66,70.77,70.62,70.77,10658.0,58.1437,58.2342,58.1107,58.2342,10658.0
2018-08-15 12:25:00,70.79,70.8,70.75,70.76,6903.0,58.2506,58.2589,58.2177,58.226,6903.0
2018-08-15 12:30:00,70.77,70.85,70.76,70.81,12787.0,58.2342,58.3,58.226,58.2671,12787.0
2018-08-15 12:35:00,70.82,70.87,70.82,70.86,7925.0,58.2753,58.3165,58.2753,58.3082,7925.0
2018-08-15 12:40:00,70.87,70.87,70.79,70.81,5952.0,58.3165,58.3165,58.2506,58.2671,5952.0
2018-08-15 12:45:00,70.81,70.83,70.76,70.8,9580.0,58.2671,58.2836,58.226,58.2589,9580.0
2018-08-15 12:50:00,70.81,70.85,70.79,70.81,8168.0,58.2671,58.3,58.2506,58.2671,8168.0
2018-08-15 12:55:00,70.81,70.88,70.81,70.87,8057.0,58.2671,58.3247,58.2671,58.3165,8057.0
2018-08-15 13:00:00,70.88,70.9,70.84,70.9,9200.0,58.3247,58.3412,58.2918,58.3412,9200.0
2018-08-15 13:05:00,70.9,71.01,70.89,71.0,10639.0,58.3412,58.4317,58.3329,58.4234,10639.0
2018-08-15 13:10:00,71.0,71.02,70.92,70.93,8801.0,58.4234,58.4399,58.3576,58.3658,8801.0
2018-08-15 13:15:00,70.93,71.01,70.92,70.97,8360.0,58.3658,58.4317,58.3576,58.3988,8360.0
2018-08-15 13:20:00,70.96,70.99,70.87,70.89,9629.0,58.3905,58.4152,58.3165,58.3329,9629.0
2018-08-15 13:25:00,70.87,70.91,70.87,70.9,4285.0,58.3165,58.3494,58.3165,58.3412,4285.0
2018-08-15 13:30:00,70.91,70.91,70.84,70.87,8211.0,58.3494,58.3494,58.2918,58.3165,8211.0
2018-08-15 13:35:00,70.87,70.89,70.85,70.89,3620.0,58.3165,58.3329,58.3,58.3329,3620.0
2018-08-15 13:40:00,70.89,70.96,70.89,70.92,6305.0,58.3329,58.3905,58.3329,58.3576,6305.0
2018-08-15 13:45:00,70.93,70.94,70.88,70.89,6803.0,58.3658,58.3741,58.3247,58.3329,6803.0
2018-08-15 13:50:00,70.91,70.93,70.88,70.9,6031.0,58.3494,58.3658,58.3247,58.3412,6031.0
2018-08-15 13:55:00,70.89,70.91,70.88,70.89,7799.0,58.3329,58.3494,58.3247,58.3329,7799.0
2018-08-15 14:00:00,70.89,70.93,70.84,70.91,11600.0,58.3329,58.3658,58.2918,58.3494,11600.0
2018-08-15 14:05:00,70.9,70.9,70.81,70.82,6151.0,58.3412,58.3412,58.2671,58.2753,6151.0
2018-08-15 14:10:00,70.81,70.86,70.8,70.8,8624.0,58.2671,58.3082,58.2589,58.2589,8624.0
2018-08-15 14:15:00,70.81,70.85,70.81,70.84,4962.0,58.2671,58.3,58.2671,58.2918,4962.0
2018-08-15 14:20:00,70.85,70.88,70.85,70.86,8384.0,58.3,58.3247,58.3,58.3082,8384.0
2018-08-15 14:25:00,70.85,70.85,70.79,70.82,8926.0,58.3,58.3,58.2506,58.2753,8926.0
2018-08-15 14:30:00,70.82,70.88,70.79,70.88,10200.0,58.2753,58.3247,58.2506,58.3247,10200.0
2018-08-15 14:35:00,70.89,70.94,70.88,70.91,11414.0,58.3329,58.3741,58.3247,58.3494,11414.0
2018-08-15 14:40:00,70.92,70.95,70.9,70.92,7516.0,58.3576,58.3823,58.3412,58.3576,7516.0
2018-08-15 14:45:00,70.92,70.92,70.87,70.92,8605.0,58.3576,58.3576,58.3165,58.3576,8605.0
2018-08-15 14:50:00,70.92,71.01,70.9,71.0,11428.0,58.3576,58.4317,58.3412,58.4234,11428.0
2018-08-15 14:55:00,71.0,71.06,70.96,71.06,10976.0,58.4234,58.4728,58.3905,58.4728,10976.0
2018-08-15 15:00:00,71.07,71.12,71.04,71.09,7567.0,58.481,58.5222,58.4564,58.4975,7567.0
2018-08-15 15:05:00,71.11,71.16,71.1,71.11,13477.0,58.514,58.5551,58.5057,58.514,13477.0
2018-08-15 15:10:00,71.11,71.11,71.04,71.04,12228.0,58.514,58.514,58.4564,58.4564,12228.0
2018-08-15 15:15:00,71.05,71.1,71.03,71.06,12668.0,58.4646,58.5057,58.4481,58.4728,12668.0
2018-08-15 15:20:00,71.06,71.09,71.03,71.06,17487.0,58.4728,58.4975,58.4481,58.4728,17487.0
2018-08-15 15:25:00,71.06,71.1,71.05,71.09,11710.0,58.4728,58.5057,58.4646,58.4975,11710.0
2018-08-15 15:30:00,71.1,71.2,71.08,71.18,18625.0,58.5057,58.588,58.4893,58.5716,18625.0
2018-08-15 15:35:00,71.19,71.23,71.15,71.16,19162.0,58.5798,58.6127,58.5469,58.5551,19162.0
2018-08-15 15:40:00,71.16,71.16,71.09,71.15,19628.0,58.5551,58.5551,58.4975,58.5469,19628.0
2018-08-15 15:45:00,71.14,71.2,71.12,71.16,20796.0,58.5386,58.588,58.5222,58.5551,20796.0
2018-08-15 15:50:00,71.16,71.16,71.09,71.13,39729.0,58.5551,58.5551,58.4975,58.5304,39729.0
2018-08-15 15:55:00,71.14,71.2,71.1,71.15,80770.0,58.5386,58.588,58.5057,58.5469,80770.0
2018-08-16 09:30:00,71.55,71.89,71.45,71.81,24502.0,58.876,59.1558,58.7937,59.09,24502.0
2018-08-16 09:35:00,71.83,71.83,71.48,71.49,4882.0,59.1064,59.1064,58.8184,58.8266,4882.0
2018-08-16 09:40:00,71.49,71.52,71.31,71.31,4400.0,58.8266,58.8513,58.6785,58.6785,4400.0
2018-08-16 09:45:00,71.37,71.38,71.22,71.27,5115.0,58.7279,58.7361,58.6045,58.6456,5115.0
2018-08-16 09:50:00,71.27,71.37,71.24,71.24,4147.0,58.6456,58.7279,58.6209,58.6209,4147.0
2018-08-16 09:55:00,71.25,71.3,71.18,71.2,4163.0,58.6292,58.6703,58.5716,58.588,4163.0
2018-08-16 10:00:00,71.23,71.33,71.21,71.29,10937.0,58.6127,58.695,58.5962,58.6621,10937.0
2018-08-16 10:05:00,71.3,71.4,71.28,71.37,14412.0,58.6703,58.7526,58.6538,58.7279,14412.0
2018-08-16 10:10:00,71.35,71.37,71.31,71.33,6709.0,58.7114,58.7279,58.6785,58.695,6709.0
2018-08-16 10:15:00,71.34,71.36,71.3,71.35,15580.0,58.7032,58.7197,58.6703,58.7114,15580.0
2018-08-16 10:20:00,71.36,71.44,71.34,71.44,10632.0,58.7197,58.7855,58.7032,58.7855,10632.0
2018-08-16 10:25:00,71.44,71.56,71.44,71.56,13851.0,58.7855,58.8842,58.7855,58.8842,13851.0
2018-08-16 10:30:00,71.58,71.63,71.54,71.56,5085.0,58.9007,58.9418,58.8678,58.8842,5085.0
2018-08-16 10:35:00,71.55,71.61,71.51,71.57,12380.0,58.876,58.9254,58.8431,58.8925,12380.0
2018-08-16 10:40:00,71.58,71.59,71.54,71.56,14093.0,58.9007,58.9089,58.8678,58.8842,14093.0
2018-08-16 10:45:00,71.56,71.62,71.56,71.6,10600.0,58.8842,58.9336,58.8842,58.9172,10600.0
2018-08-16 10:50:00,71.59,71.61,71.52,71.55,9610.0,58.9089,58.9254,58.8513,58.876,9610.0
2018-08-16 10:55:00,71.55,71.61,71.54,71.61,5700.0,58.876,58.9254,58.8678,58.9254,5700.0
2018-08-16 11:00:00,71.59,71.69,71.59,71.68,29070.0,58.9089,58.9912,58.9089,58.983,29070.0
2018-08-16 11:05:00,71.67,71.68,71.59,71.59,15972.0,58.9748,58.983,58.9089,58.9089,15972.0
2018-08-16 11:10:00,71.59,71.72,71.59,71.71,16564.0,58.9089,59.0159,58.9089,59.0077,16564.0
2018-08-16 11:15:00,71.7,71.78,71.7,71.76,11138.0,58.9994,59.0653,58.9994,59.0488,11138.0
2018-08-16 11:20:00,71.76,71.79,71.76,71.79,32488.0,59.0488,59.0735,59.0488,59.0735,32488.0
2018-08-16 11:25:00,71.79,71.83,71.75,71.83,14546.0,59.0735,59.1064,59.0406,59.1064,14546.0
2018-08-16 11:30:00,71.87,71.87,71.8,71.8,8783.0,59.1393,59.1393,59.0817,59.0817,8783.0
2018-08-16 11:35:00,71.81,71.84,71.79,71.84,8363.0,59.09,59.1146,59.0735,59.1146,8363.0
2018-08-16 11:40:00,71.83,71.84,71.77,71.77,6164.0,59.1064,59.1146,59.057,59.057,6164.0
2018-08-16 11:45:00,71.77,71.78,71.76,71.76,3464.0,59.057,59.0653,59.0488,59.0488,3464.0
2018-08-16 11:50:00,71.76,71.81,71.76,71.81,9655.0,59.0488,59.09,59.0488,59.09,9655.0
2018-08-16 11:55:00,71.81,71.83,71.76,71.83,25639.0,59.09,59.1064,59.0488,59.1064,25639.0
2018-08-16 12:00:00,71.83,71.83,71.81,71.81,2670.0,59.1064,59.1064,59.09,59.09,2670.0
2018-08-16 12:05:00,71.81,71.87,71.8,71.83,8303.0,59.09,59.1393,59.0817,59.1064,8303.0
2018-08-16 12:10:00,71.83,71.88,71.82,71.85,6168.0,59.1064,59.1476,59.0982,59.1229,6168.0
2018-08-16 12:15:00,71.86,71.9,71.85,71.9,4561.0,59.1311,59.164,59.1229,59.164,4561.0
2018-08-16 12:20:00,71.92,71.92,71.89,71.9,4200.0,59.1805,59.1805,59.1558,59.164,4200.0
2018-08-16 12:25:00,71.89,71.89,71.85,71.85,7694.0,59.1558,59.1558,59.1229,59.1229,7694.0
2018-08-16 12:30:00,71.85,71.86,71.81,71.81,11697.0,59.1229,59.1311,59.09,59.09,11697.0
2018-08-16 12:35:00,71.82,71.85,71.81,71.85,5114.0,59.0982,59.1229,59.09,59.1229,5114.0
2018-08-16 12:40:00,71.84,71.84,71.77,71.77,4938.0,59.1146,59.1146,59.057,59.057,4938.0
2018-08-16 12:45:00,71.78,71.8,71.76,71.77,2308.0,59.0653,59.0817,59.0488,59.057,2308.0
2018-08-16 12:50:00,71.76,71.78,71.75,71.76,4474.0,59.0488,59.0653,59.0406,59.0488,4474.0
2018-08-16 12:55:00,71.76,71.78,71.76,71.78,3701.0,59.0488,59.0653,59.0488,59.0653,3701.0
2018-08-16 13:00:00,71.77,71.8,71.76,71.76,3398.0,59.057,59.0817,59.0488,59.0488,3398.0
2018-08-16 13:05:00,71.77,71.78,71.76,71.77,4137.0,59.057,59.0653,59.0488,59.057,4137.0
2018-08-16 13:10:00,71.77,71.81,71.76,71.81,7280.0,59.057,59.09,59.0488,59.09,7280.0
2018-08-16 13:15:00,71.81,71.87,71.8,71.87,12770.0,59.09,59.1393,59.0817,59.1393,12770.0
2018-08-16 13:20:00,71.86,71.96,71.86,71.93,15304.0,59.1311,59.2134,59.1311,59.1887,15304.0
2018-08-16 13:25:00,71.93,71.94,71.89,71.9,4374.0,59.1887,59.1969,59.1558,59.164,4374.0
2018-08-16 13:30:00,71.9,71.93,71.89,71.92,7200.0,59.164,59.1887,59.1558,59.1805,7200.0
2018-08-16 13:35:00,71.93,71.96,71.93,71.93,6090.0,59.1887,59.2134,59.1887,59.1887,6090.0
2018-08-16 13:40:00,71.94,71.96,71.92,71.93,7754.0,59.1969,59.2134,59.1805,59.1887,7754.0
2018-08-16 13:45:00,71.92,71.95,71.91,71.93,9000.0,59.1805,59.2052,59.1722,59.1887,9000.0
2018-08-16 13:50:00,71.94,71.98,71.92,71.93,7117.0,59.1969,59.2298,59.1805,59.1887,7117.0
2018-08-16 13:55:00,71.93,71.95,71.92,71.93,4017.0,59.1887,59.2052,59.1805,59.1887,4017.0
2018-08-16 14:00:00,71.92,71.92,71.87,71.91,8510.0,59.1805,59.1805,59.1393,59.1722,8510.0
2018-08-16 14:05:00,71.9,71.92,71.88,71.91,3250.0,59.164,59.1805,59.1476,59.1722,3250.0
2018-08-16 14:10:00,71.92,71.93,71.91,71.92,6706.0,59.1805,59.1887,59.1722,59.1805,6706.0
2018-08-16 14:15:00,71.92,71.94,71.9,71.94,10594.0,59.1805,59.1969,59.164,59.1969,10594.0
2018-08-16 14:20:00,71.93,71.93,71.89,71.92,5734.0,59.1887,59.1887,59.1558,59.1805,5734.0
2018-08-16 14:25:00,71.9,71.92,71.83,71.84,7542.0,59.164,59.1805,59.1064,59.1146,7542.0
2018-08-16 14:30:00,71.84,71.85,71.78,71.83,10573.0,59.1146,59.1229,59.0653,59.1064,10573.0
2018-08-16 14:35:00,71.83,71.88,71.83,71.86,6163.0,59.1064,59.1476,59.1064,59.1311,6163.0
2018-08-16 14:40:00,71.86,71.89,71.85,71.87,3955.0,59.1311,59.1558,59.1229,59.1393,3955.0
2018-08-16 14:45:00,71.87,71.89,71.85,71.87,5617.0,59.1393,59.1558,59.1229,59.1393,5617.0
2018-08-16 14:50:00,71.88,71.88,71.84,71.87,4000.0,59.1476,59.1476,59.1146,59.1393,4000.0
2018-08-16 14:55:00,71.88,71.88,71.86,71.86,4757.0,59.1476,59.1476,59.1311,59.1311,4757.0
2018-08-16 15:00:00,71.86,71.88,71.84,71.87,8002.0,59.1311,59.1476,59.1146,59.1393,8002.0
2018-08-16 15:05:00,71.87,71.89,71.84,71.85,6128.0,59.1393,59.1558,59.1146,59.1229,6128.0
2018-08-16 15:10:00,71.84,71.86,71.82,71.85,6827.0,59.1146,59.1311,59.0982,59.1229,6827.0
2018-08-16 15:15:00,71.84,71.86,71.82,71.82,7247.0,59.1146,59.1311,59.0982,59.0982,7247.0
2018-08-16 15:20:00,71.83,71.84,71.81,71.83,8723.0,59.1064,59.1146,59.09,59.1064,8723.0
2018-08-16 15:25:00,71.81,71.91,71.81,71.9,12952.0,59.09,59.1722,59.09,59.164,12952.0
2018-08-16 15:30:00,71.9,71.94,71.86,71.91,23870.0,59.164,59.1969,59.1311,59.1722,23870.0
2018-08-16 15:35:00,71.9,71.9,71.84,71.89,15453.0,59.164,59.164,59.1146,59.1558,15453.0
2018-08-16 15:40:00,71.88,71.89,71.84,71.87,11131.0,59.1476,59.1558,59.1146,59.1393,11131.0
2018-08-16 15:45:00,71.86,71.86,71.81,71.82,19908.0,59.1311,59.1311,59.09,59.0982,19908.0
2018-08-16 15:50:00,71.81,71.81,71.69,71.77,40112.0,59.09,59.09,58.9912,59.057,40112.0
2018-08-16 15:55:00,71.78,71.91,71.76,71.9,81542.0,59.0653,59.1722,59.0488,59.164,81542.0
2018-08-17 09:30:00,71.77,72.12,71.75,72.01,74120.0,59.057,59.345,59.0406,59.2545,74120.0
2018-08-17 09:35:00,72.01,72.3,72.0,72.24,16073.0,59.2545,59.4932,59.2463,59.4438,16073.0
2018-08-17 09:40:00,72.21,72.3,72.19,72.3,7290.0,59.4191,59.4932,59.4026,59.4932,7290.0
2018-08-17 09:45:00,72.29,72.3,72.02,72.04,27948.0,59.4849,59.4932,59.2628,59.2792,27948.0
2018-08-17 09:50:00,72.06,72.1,72.01,72.02,10213.0,59.2957,59.3286,59.2545,59.2628,10213.0
2018-08-17 09:55:00,72.02,72.04,71.56,71.86,26891.0,59.2628,59.2792,58.8842,59.1311,26891.0
2018-08-17 10:00:00,71.86,71.98,71.86,71.9,12326.0,59.1311,59.2298,59.1311,59.164,12326.0
2018-08-17 10:05:00,71.89,71.9,71.81,71.84,10000.0,59.1558,59.164,59.09,59.1146,10000.0
2018-08-17 10:10:00,71.82,71.9,71.81,71.81,11910.0,59.0982,59.164,59.09,59.09,11910.0
2018-08-17 10:15:00,71.83,71.89,71.82,71.85,6273.0,59.1064,59.1558,59.0982,59.1229,6273.0
2018-08-17 10:20:00,71.86,71.88,71.83,71.83,10412.0,59.1311,59.1476,59.1064,59.1064,10412.0
2018-08-17 10:25:00,71.84,71.93,71.81,71.89,7417.0,59.1146,59.1887,59.09,59.1558,7417.0
2018-08-17 10:30:00,71.89,71.96,71.88,71.91,8893.0,59.1558,59.2134,59.1476,59.1722,8893.0
2018-08-17 10:35:00,71.92,71.97,71.89,71.9,4402.0,59.1805,59.2216,59.1558,59.164,4402.0
2018-08-17 10:40:00,71.9,71.9,71.82,71.82,6960.0,59.164,59.164,59.0982,59.0982,6960.0
2018-08-17 10:45:00,71.82,72.0,71.81,71.99,16595.0,59.0982,59.2463,59.09,59.2381,16595.0
2018-08-17 10:50:00,71.98,72.03,71.95,71.97,10506.0,59.2298,59.271,59.2052,59.2216,10506.0
2018-08-17 10:55:00,71.96,71.99,71.95,71.97,3900.0,59.2134,59.2381,59.2052,59.2216,3900.0
2018-08-17 11:00:00,71.97,71.98,71.92,71.94,6580.0,59.2216,59.2298,59.1805,59.1969,6580.0
2018-08-17 11:05:00,71.95,71.96,71.9,71.92,6184.0,59.2052,59.2134,59.164,59.1805,6184.0
2018-08-17 11:10:00,71.93,71.95,71.91,71.93,5073.0,59.1887,59.2052,59.1722,59.1887,5073.0
2018-08-17 11:15:00,71.94,72.01,71.94,72.01,5924.0,59.1969,59.2545,59.1969,59.2545,5924.0
2018-08-17 11:20:00,72.03,72.05,72.0,72.04,5340.0,59.271,59.2874,59.2463,59.2792,5340.0
2018-08-17 11:25:00,72.03,72.06,72.0,72.04,5297.0,59.271,59.2957,59.2463,59.2792,5297.0
2018-08-17 11:30:00,72.05,72.06,72.01,72.05,7429.0,59.2874,59.2957,59.2545,59.2874,7429.0
2018-08-17 11:35:00,72.05,72.05,72.02,72.04,4840.0,59.2874,59.2874,59.2628,59.2792,4840.0
2018-08-17 11:40:00,72.04,72.13,72.03,72.13,6793.0,59.2792,59.3533,59.271,59.3533,6793.0
2018-08-17 11:45:00,72.13,72.14,72.1,72.11,5654.0,59.3533,59.3615,59.3286,59.3368,5654.0
2018-08-17 11:50:00,72.11,72.19,72.11,72.11,10669.0,59.3368,59.4026,59.3368,59.3368,10669.0
2018-08-17 11:55:00,72.11,72.15,72.09,72.13,6736.0,59.3368,59.3697,59.3204,59.3533,6736.0
2018-08-17 12:00:00,72.13,72.15,72.1,72.1,6375.0,59.3533,59.3697,59.3286,59.3286,6375.0
2018-08-17 12:05:00,72.09,72.13,72.08,72.12,6670.0,59.3204,59.3533,59.3121,59.345,6670.0
2018-08-17 12:10:00,72.12,72.12,72.06,72.06,6993.0,59.345,59.345,59.2957,59.2957,6993.0
2018-08-17 12:15:00,72.06,72.09,72.06,72.06,5143.0,59.2957,59.3204,59.2957,59.2957,5143.0
2018-08-17 12:20:00,72.07,72.07,72.04,72.07,3260.0,59.3039,59.3039,59.2792,59.3039,3260.0
2018-08-17 12:25:00,72.06,72.06,72.04,72.05,3100.0,59.2957,59.2957,59.2792,59.2874,3100.0
2018-08-17 12:30:00,72.05,72.05,72.0,72.01,4073.0,59.2874,59.2874,59.2463,59.2545,4073.0
2018-08-17 12:35:00,72.02,72.03,72.0,72.01,3968.0,59.2628,59.271,59.2463,59.2545,3968.0
2018-08-17 12:40:00,72.01,72.04,72.01,72.03,2639.0,59.2545,59.2792,59.2545,59.271,2639.0
2018-08-17 12:45:00,72.04,72.06,72.03,72.05,2679.0,59.2792,59.2957,59.271,59.2874,2679.0
2018-08-17 12:50:00,72.06,72.11,72.06,72.09,5600.0,59.2957,59.3368,59.2957,59.3204,5600.0
2018-08-17 12:55:00,72.09,72.09,72.04,72.06,7606.0,59.3204,59.3204,59.2792,59.2957,7606.0
2018-08-17 13:00:00,72.05,72.08,72.05,72.08,2418.0,59.2874,59.3121,59.2874,59.3121,2418.0
2018-08-17 13:05:00,72.09,72.21,72.05,72.15,31055.0,59.3204,59.4191,59.2874,59.3697,31055.0
2018-08-17 13:10:00,72.15,72.15,72.1,72.11,4523.0,59.3697,59.3697,59.3286,59.3368,4523.0
2018-08-17 13:15:00,72.1,72.17,72.1,72.17,5800.0,59.3286,59.3862,59.3286,59.3862,5800.0
2018-08-17 13:20:00,72.16,72.21,72.16,72.19,3879.0,59.378,59.4191,59.378,59.4026,3879.0
2018-08-17 13:25:00,72.17,72.18,72.12,72.13,13537.0,59.3862,59.3944,59.345,59.3533,13537.0
2018-08-17 13:30:00,72.13,72.19,72.11,72.19,8143.0,59.3533,59.4026,59.3368,59.4026,8143.0
2018-08-17 13:35:00,72.18,72.18,72.14,72.15,8717.0,59.3944,59.3944,59.3615,59.3697,8717.0
2018-08-17 13:40:00,72.16,72.21,72.15,72.19,13854.0,59.378,59.4191,59.3697,59.4026,13854.0
2018-08-17 13:45:00,72.19,72.2,72.16,72.17,6966.0,59.4026,59.4109,59.378,59.3862,6966.0
2018-08-17 13:50:00,72.16,72.19,72.15,72.18,5411.0,59.378,59.4026,59.3697,59.3944,5411.0
2018-08-17 13:55:00,72.18,72.23,72.17,72.22,6313.0,59.3944,59.4356,59.3862,59.4273,6313.0
2018-08-17 14:00:00,72.21,72.32,72.19,72.32,12236.0,59.4191,59.5096,59.4026,59.5096,12236.0
2018-08-17 14:05:00,72.34,72.39,72.31,72.32,16789.0,59.5261,59.5672,59.5014,59.5096,16789.0
2018-08-17 14:10:00,72.31,72.31,72.23,72.27,6511.0,59.5014,59.5014,59.4356,59.4685,6511.0
2018-08-17 14:15:00,72.27,72.29,72.24,72.26,4600.0,59.4685,59.4849,59.4438,59.4602,4600.0
2018-08-17 14:20:00,72.25,72.31,72.25,72.29,4614.0,59.452,59.5014,59.452,59.4849,4614.0
2018-08-17 14:25:00,72.28,72.32,72.27,72.28,7704.0,59.4767,59.5096,59.4685,59.4767,7704.0
2018-08-17 14:30:00,72.28,72.29,72.24,72.27,7440.0,59.4767,59.4849,59.4438,59.4685,7440.0
2018-08-17 14:35:00,72.27,72.27,72.15,72.17,13985.0,59.4685,59.4685,59.3697,59.3862,13985.0
2018-08-17 14:40:00,72.15,72.2,72.1,72.19,13447.0,59.3697,59.4109,59.3286,59.4026,13447.0
2018-08-17 14:45:00,72.19,72.2,72.13,72.19,8292.0,59.4026,59.4109,59.3533,59.4026,8292.0
2018-08-17 14:50:00,72.19,72.25,72.18,72.24,6806.0,59.4026,59.452,59.3944,59.4438,6806.0
2018-08-17 14:55:00,72.25,72.27,72.21,72.24,7775.0,59.452,59.4685,59.4191,59.4438,7775.0
2018-08-17 15:00:00,72.24,72.27,72.23,72.27,6765.0,59.4438,59.4685,59.4356,59.4685,6765.0
2018-08-17 15:05:00,72.27,72.29,72.21,72.21,7318.0,59.4685,59.4849,59.4191,59.4191,7318.0
2018-08-17 15:10:00,72.21,72.24,72.21,72.22,7950.0,59.4191,59.4438,59.4191,59.4273,7950.0
2018-08-17 15:15:00,72.23,72.23,72.17,72.2,5321.0,59.4356,59.4356,59.3862,59.4109,5321.0
2018-08-17 15:20:00,72.2,72.23,72.19,72.22,8733.0,59.4109,59.4356,59.4026,59.4273,8733.0
2018-08-17 15:25:00,72.22,72.22,72.18,72.21,4831.0,59.4273,59.4273,59.3944,59.4191,4831.0
2018-08-17 15:30:00,72.19,72.21,72.17,72.21,8427.0,59.4026,59.4191,59.3862,59.4191,8427.0
2018-08-17 15:35:00,72.2,72.23,72.16,72.17,10760.0,59.4109,59.4356,59.378,59.3862,10760.0
2018-08-17 15:40:00,72.17,72.23,72.16,72.22,14861.0,59.3862,59.4356,59.378,59.4273,14861.0
2018-08-17 15:45:00,72.22,72.26,72.19,72.21,19867.0,59.4273,59.4602,59.4026,59.4191,19867.0
2018-08-17 15:50:00,72.2,72.42,72.19,72.41,113328.0,59.4109,59.5919,59.4026,59.5837,113328.0
2018-08-17 15:55:00,72.4,72.41,72.25,72.32,258056.0,59.5754,59.5837,59.452,59.5096,258056.0
2018-08-20 09:30:00,72.5,72.55,72.32,72.47,26570.0,59.6577,59.6989,59.5096,59.6331,26570.0
2018-08-20 09:35:00,72.5,72.69,72.5,72.65,15160.0,59.6577,59.8141,59.6577,59.7812,15160.0
2018-08-20 09:40:00,72.65,72.65,72.33,72.33,10187.0,59.7812,59.7812,59.5178,59.5178,10187.0
2018-08-20 09:45:00,72.33,72.39,72.28,72.31,16268.0,59.5178,59.5672,59.4767,59.5014,16268.0
2018-08-20 09:50:00,72.29,72.33,72.23,72.28,14834.0,59.4849,59.5178,59.4356,59.4767,14834.0
2018-08-20 09:55:00,72.28,72.3,72.25,72.3,7380.0,59.4767,59.4932,59.452,59.4932,7380.0
2018-08-20 10:00:00,72.29,72.36,72.26,72.36,9976.0,59.4849,59.5425,59.4602,59.5425,9976.0
2018-08-20 10:05:00,72.34,72.42,72.3,72.33,21311.0,59.5261,59.5919,59.4932,59.5178,21311.0
2018-08-20 10:10:00,72.32,72.32,72.15,72.15,6040.0,59.5096,59.5096,59.3697,59.3697,6040.0
2018-08-20 10:15:00,72.12,72.25,72.11,72.21,14202.0,59.345,59.452,59.3368,59.4191,14202.0
2018-08-20 10:20:00,72.2,72.2,72.07,72.07,12471.0,59.4109,59.4109,59.3039,59.3039,12471.0
2018-08-20 10:25:00,72.08,72.08,72.02,72.02,9372.0,59.3121,59.3121,59.2628,59.2628,9372.0
2018-08-20 10:30:00,72.02,72.03,71.99,72.0,1421.0,59.2628,59.271,59.2381,59.2463,1421.0
2018-08-20 10:35:00,72.0,72.0,71.95,71.95,3442.0,59.2463,59.2463,59.2052,59.2052,3442.0
2018-08-20 10:40:00,71.95,71.95,71.88,71.89,10400.0,59.2052,59.2052,59.1476,59.1558,10400.0
2018-08-20 10:45:00,71.88,71.95,71.85,71.94,7156.0,59.1476,59.2052,59.1229,59.1969,7156.0
2018-08-20 10:50:00,71.93,71.93,71.84,71.85,7323.0,59.1887,59.1887,59.1146,59.1229,7323.0
2018-08-20 10:55:00,71.84,71.86,71.78,71.82,8471.0,59.1146,59.1311,59.0653,59.0982,8471.0
2018-08-20 11:00:00,71.81,71.86,71.78,71.83,6103.0,59.09,59.1311,59.0653,59.1064,6103.0
2018-08-20 11:05:00,71.83,71.86,71.82,71.83,6425.0,59.1064,59.1311,59.0982,59.1064,6425.0
2018-08-20 11:10:00,71.83,71.83,71.78,71.8,12711.0,59.1064,59.1064,59.0653,59.0817,12711.0
2018-08-20 11:15:00,71.8,71.82,71.79,71.8,5125.0,59.0817,59.0982,59.0735,59.0817,5125.0
2018-08-20 11:20:00,71.8,71.81,71.76,71.77,9500.0,59.0817,59.09,59.0488,59.057,9500.0
2018-08-20 11:25:00,71.76,71.79,71.74,71.79,5068.0,59.0488,59.0735,59.0324,59.0735,5068.0
2018-08-20 11:30:00,71.79,71.85,71.79,71.85,5457.0,59.0735,59.1229,59.0735,59.1229,5457.0
2018-08-20 11:35:00,71.83,71.85,71.82,71.85,4498.0,59.1064,59.1229,59.0982,59.1229,4498.0
2018-08-20 11:40:00,71.86,71.9,71.85,71.9,9142.0,59.1311,59.164,59.1229,59.164,9142.0
2018-08-20 11:45:00,71.9,72.04,71.89,72.03,11577.0,59.164,59.2792,59.1558,59.271,11577.0
2018-08-20 11:50:00,72.04,72.08,72.02,72.08,13818.0,59.2792,59.3121,59.2628,59.3121,13818.0
2018-08-20 11:55:00,72.08,72.1,72.04,72.04,9950.0,59.3121,59.3286,59.2792,59.2792,9950.0
2018-08-20 12:00:00,72.06,72.07,72.04,72.05,4230.0,59.2957,59.3039,59.2792,59.2874,4230.0
2018-08-20 12:05:00,72.04,72.04,72.0,72.01,4120.0,59.2792,59.2792,59.2463,59.2545,4120.0
2018-08-20 12:10:00,72.03,72.06,72.0,72.06,9647.0,59.271,59.2957,59.2463,59.2957,9647.0
2018-08-20 12:15:00,72.06,72.08,72.05,72.07,8687.0,59.2957,59.3121,59.2874,59.3039,8687.0
2018-08-20 12:20:00,72.07,72.08,72.04,72.08,7386.0,59.3039,59.3121,59.2792,59.3121,7386.0
2018-08-20 12:25:00,72.08,72.13,72.08,72.12,12021.0,59.3121,59.3533,59.3121,59.345,12021.0
2018-08-20 12:30:00,72.13,72.2,72.12,72.17,10813.0,59.3533,59.4109,59.345,59.3862,10813.0
2018-08-20 12:35:00,72.18,72.2,72.15,72.18,6192.0,59.3944,59.4109,59.3697,59.3944,6192.0
2018-08-20 12:40:00,72.19,72.2,72.19,72.2,7743.0,59.4026,59.4109,59.4026,59.4109,7743.0
2018-08-20 12:45:00,72.2,72.2,72.15,72.15,9375.0,59.4109,59.4109,59.3697,59.3697,9375.0
2018-08-20 12:50:00,72.15,72.17,72.13,72.17,3742.0,59.3697,59.3862,59.3533,59.3862,3742.0
2018-08-20 12:55:00,72.17,72.23,72.16,72.22,7814.0,59.3862,59.4356,59.378,59.4273,7814.0
2018-08-20 13:00:00,72.22,72.23,72.2,72.22,7940.0,59.4273,59.4356,59.4109,59.4273,7940.0
2018-08-20 13:05:00,72.22,72.27,72.22,72.26,10328.0,59.4273,59.4685,59.4273,59.4602,10328.0
2018-08-20 13:10:00,72.25,72.27,72.25,72.26,4917.0,59.452,59.4685,59.452,59.4602,4917.0
2018-08-20 13:15:00,72.27,72.28,72.25,72.28,5848.0,59.4685,59.4767,59.452,59.4767,5848.0
2018-08-20 13:20:00,72.28,72.3,72.26,72.28,7498.0,59.4767,59.4932,59.4602,59.4767,7498.0
2018-08-20 13:25:00,72.27,72.28,72.26,72.27,9609.0,59.4685,59.4767,59.4602,59.4685,9609.0
2018-08-20 13:30:00,72.27,72.27,72.25,72.26,6855.0,59.4685,59.4685,59.452,59.4602,6855.0
2018-08-20 13:35:00,72.27,72.27,72.25,72.26,6418.0,59.4685,59.4685,59.452,59.4602,6418.0
2018-08-20 13:40:00,72.26,72.28,72.26,72.28,7604.0,59.4602,59.4767,59.4602,59.4767,7604.0
2018-08-20 13:45:00,72.28,72.29,72.27,72.28,2968.0,59.4767,59.4849,59.4685,59.4767,2968.0
2018-08-20 13:50:00,72.28,72.29,72.27,72.28,2690.0,59.4767,59.4849,59.4685,59.4767,2690.0
2018-08-20 13:55:00,72.27,72.28,72.26,72.26,6321.0,59.4685,59.4767,59.4602,59.4602,6321.0
2018-08-20 14:00:00,72.26,72.27,72.2,72.25,50967.0,59.4602,59.4685,59.4109,59.452,50967.0
2018-08-20 14:05:00,72.26,72.26,72.21,72.21,12386.0,59.4602,59.4602,59.4191,59.4191,12386.0
2018-08-20 14:10:00,72.21,72.23,72.2,72.22,8413.0,59.4191,59.4356,59.4109,59.4273,8413.0
2018-08-20 14:15:00,72.22,72.24,72.22,72.23,6362.0,59.4273,59.4438,59.4273,59.4356,6362.0
2018-08-20 14:20:00,72.23,72.25,72.23,72.24,5646.0,59.4356,59.452,59.4356,59.4438,5646.0
2018-08-20 14:25:00,72.24,72.26,72.24,72.26,5141.0,59.4438,59.4602,59.4438,59.4602,5141.0
2018-08-20 14:30:00,72.26,72.3,72.26,72.28,14441.0,59.4602,59.4932,59.4602,59.4767,14441.0
2018-08-20 14:35:00,72.27,72.29,72.26,72.26,7172.0,59.4685,59.4849,59.4602,59.4602,7172.0
2018-08-20 14:40:00,72.26,72.29,72.24,72.28,9434.0,59.4602,59.4849,59.4438,59.4767,9434.0
2018-08-20 14:45:00,72.28,72.28,72.26,72.28,4361.0,59.4767,59.4767,59.4602,59.4767,4361.0
2018-08-20 14:50:00,72.27,72.28,72.25,72.26,5650.0,59.4685,59.4767,59.452,59.4602,5650.0
2018-08-20 14:55:00,72.26,72.29,72.25,72.29,6919.0,59.4602,59.4849,59.452,59.4849,6919.0
2018-08-20 15:00:00,72.29,72.29,72.27,72.27,6324.0,59.4849,59.4849,59.4685,59.4685,6324.0
2018-08-20 15:05:00,72.28,72.29,72.27,72.28,5358.0,59.4767,59.4849,59.4685,59.4767,5358.0
2018-08-20 15:10:00,72.28,72.29,72.26,72.28,15125.0,59.4767,59.4849,59.4602,59.4767,15125.0
2018-08-20 15:15:00,72.27,72.28,72.27,72.27,4319.0,59.4685,59.4767,59.4685,59.4685,4319.0
2018-08-20 15:20:00,72.27,72.28,72.25,72.26,8500.0,59.4685,59.4767,59.452,59.4602,8500.0
2018-08-20 15:25:00,72.27,72.28,72.26,72.26,5060.0,59.4685,59.4767,59.4602,59.4602,5060.0
2018-08-20 15:30:00,72.26,72.28,72.26,72.26,7842.0,59.4602,59.4767,59.4602,59.4602,7842.0
2018-08-20 15:35:00,72.26,72.36,72.26,72.34,31665.0,59.4602,59.5425,59.4602,59.5261,31665.0
2018-08-20 15:40:00,72.34,72.38,72.33,72.36,26629.0,59.5261,59.559,59.5178,59.5425,26629.0
2018-08-20 15:45:00,72.36,72.36,72.31,72.31,24785.0,59.5425,59.5425,59.5014,59.5014,24785.0
2018-08-20 15:50:00,72.3,72.4,72.29,72.31,74185.0,59.4932,59.5754,59.4849,59.5014,74185.0
2018-08-20 15:55:00,72.31,72.35,72.28,72.34,143843.0,59.5014,59.5343,59.4767,59.5261,143843.0
2018-08-21 09:30:00,72.66,72.9,72.36,72.73,63883.0,59.7894,59.9869,59.5425,59.847,63883.0
2018-08-21 09:35:00,72.72,72.73,72.61,72.61,8366.0,59.8388,59.847,59.7483,59.7483,8366.0
2018-08-21 09:40:00,72.63,72.76,72.62,72.76,12803.0,59.7647,59.8717,59.7565,59.8717,12803.0
2018-08-21 09:45:00,72.74,72.89,72.7,72.85,25280.0,59.8552,59.9787,59.8223,59.9457,25280.0
2018-08-21 09:50:00,72.83,72.88,72.73,72.88,31038.0,59.9293,59.9704,59.847,59.9704,31038.0
2018-08-21 09:55:00,72.88,72.88,72.79,72.83,19227.0,59.9704,59.9704,59.8964,59.9293,19227.0
2018-08-21 10:00:00,72.85,72.99,72.82,72.97,113356.0,59.9457,60.0609,59.9211,60.0445,113356.0
2018-08-21 10:05:00,72.97,72.99,72.87,72.87,24329.0,60.0445,60.0609,59.9622,59.9622,24329.0
2018-08-21 10:10:00,72.86,72.91,72.78,72.79,12622.0,59.954,59.9951,59.8881,59.8964,12622.0
2018-08-21 10:15:00,72.79,72.8,72.65,72.66,13800.0,59.8964,59.9046,59.7812,59.7894,13800.0
2018-08-21 10:20:00,72.64,72.73,72.61,72.66,19431.0,59.7729,59.847,59.7483,59.7894,19431.0
2018-08-21 10:25:00,72.66,72.76,72.66,72.73,16006.0,59.7894,59.8717,59.7894,59.847,16006.0
2018-08-21 10:30:00,72.72,72.72,72.62,72.67,7319.0,59.8388,59.8388,59.7565,59.7976,7319.0
2018-08-21 10:35:00,72.67,72.67,72.57,72.6,10570.0,59.7976,59.7976,59.7153,59.74,10570.0
2018-08-21 10:40:00,72.61,72.61,72.52,72.52,9102.0,59.7483,59.7483,59.6742,59.6742,9102.0
2018-08-21 10:45:00,72.51,72.59,72.51,72.53,12467.0,59.666,59.7318,59.666,59.6824,12467.0
2018-08-21 10:50:00,72.54,72.63,72.54,72.62,8019.0,59.6907,59.7647,59.6907,59.7565,8019.0
2018-08-21 10:55:00,72.62,72.71,72.61,72.69,13005.0,59.7565,59.8305,59.7483,59.8141,13005.0
2018-08-21 11:00:00,72.7,72.76,72.68,72.73,12411.0,59.8223,59.8717,59.8059,59.847,12411.0
2018-08-21 11:05:00,72.73,72.76,72.71,72.73,12032.0,59.847,59.8717,59.8305,59.847,12032.0
2018-08-21 11:10:00,72.73,72.73,72.65,72.66,11871.0,59.847,59.847,59.7812,59.7894,11871.0
2018-08-21 11:15:00,72.66,72.66,72.56,72.56,10805.0,59.7894,59.7894,59.7071,59.7071,10805.0
2018-08-21 11:20:00,72.57,72.6,72.55,72.59,7034.0,59.7153,59.74,59.6989,59.7318,7034.0
2018-08-21 11:25:00,72.59,72.59,72.51,72.52,9515.0,59.7318,59.7318,59.666,59.6742,9515.0
2018-08-21 11:30:00,72.52,72.6,72.51,72.59,8398.0,59.6742,59.74,59.666,59.7318,8398.0
2018-08-21 11:35:00,72.59,72.66,72.59,72.66,6526.0,59.7318,59.7894,59.7318,59.7894,6526.0
2018-08-21 11:40:00,72.66,72.69,72.65,72.69,6489.0,59.7894,59.8141,59.7812,59.8141,6489.0
2018-08-21 11:45:00,72.69,72.69,72.64,72.67,14939.0,59.8141,59.8141,59.7729,59.7976,14939.0
2018-08-21 11:50:00,72.67,72.7,72.64,72.67,35480.0,59.7976,59.8223,59.7729,59.7976,35480.0
2018-08-21 11:55:00,72.67,72.75,72.67,72.71,8146.0,59.7976,59.8635,59.7976,59.8305,8146.0
2018-08-21 12:00:00,72.71,72.77,72.7,72.75,8700.0,59.8305,59.8799,59.8223,59.8635,8700.0
2018-08-21 12:05:00,72.76,72.77,72.72,72.75,7856.0,59.8717,59.8799,59.8388,59.8635,7856.0
2018-08-21 12:10:00,72.76,72.78,72.75,72.76,6423.0,59.8717,59.8881,59.8635,59.8717,6423.0
2018-08-21 12:15:00,72.77,72.79,72.76,72.78,7401.0,59.8799,59.8964,59.8717,59.8881,7401.0
2018-08-21 12:20:00,72.78,72.79,72.76,72.78,6701.0,59.8881,59.8964,59.8717,59.8881,6701.0
2018-08-21 12:25:00,72.79,72.81,72.78,72.8,6084.0,59.8964,59.9128,59.8881,59.9046,6084.0
2018-08-21 12:30:00,72.81,72.84,72.81,72.83,7990.0,59.9128,59.9375,59.9128,59.9293,7990.0
2018-08-21 12:35:00,72.83,72.83,72.8,72.81,4554.0,59.9293,59.9293,59.9046,59.9128,4554.0
2018-08-21 12:40:00,72.81,72.82,72.8,72.81,3776.0,59.9128,59.9211,59.9046,59.9128,3776.0
2018-08-21 12:45:00,72.82,72.85,72.79,72.79,17662.0,59.9211,59.9457,59.8964,59.8964,17662.0
2018-08-21 12:50:00,72.78,72.82,72.78,72.81,6651.0,59.8881,59.9211,59.8881,59.9128,6651.0
2018-08-21 12:55:00,72.82,72.85,72.8,72.8,12470.0,59.9211,59.9457,59.9046,59.9046,12470.0
2018-08-21 13:00:00,72.81,72.81,72.78,72.78,6756.0,59.9128,59.9128,59.8881,59.8881,6756.0
2018-08-21 13:05:00,72.78,72.8,72.77,72.77,6886.0,59.8881,59.9046,59.8799,59.8799,6886.0
2018-08-21 13:10:00,72.76,72.81,72.75,72.81,10227.0,59.8717,59.9128,59.8635,59.9128,10227.0
2018-08-21 13:15:00,72.79,72.79,72.76,72.77,9098.0,59.8964,59.8964,59.8717,59.8799,9098.0
2018-08-21 13:20:00,72.77,72.8,72.76,72.8,13405.0,59.8799,59.9046,59.8717,59.9046,13405.0
2018-08-21 13:25:00,72.79,72.8,72.78,72.78,4824.0,59.8964,59.9046,59.8881,59.8881,4824.0
2018-08-21 13:30:00,72.78,72.78,72.76,72.77,8266.0,59.8881,59.8881,59.8717,59.8799,8266.0
2018-08-21 13:35:00,72.77,72.79,72.76,72.79,17558.0,59.8799,59.8964,59.8717,59.8964,17558.0
2018-08-21 13:40:00,72.79,72.79,72.75,72.76,5713.0,59.8964,59.8964,59.8635,59.8717,5713.0
2018-08-21 13:45:00,72.75,72.77,72.75,72.75,5807.0,59.8635,59.8799,59.8635,59.8635,5807.0
2018-08-21 13:50:00,72.76,72.77,72.62,72.62,62949.0,59.8717,59.8799,59.7565,59.7565,62949.0
2018-08-21 13:55:00,72.61,72.63,72.58,72.58,9446.0,59.7483,59.7647,59.7236,59.7236,9446.0
2018-08-21 14:00:00,72.59,72.62,72.59,72.61,10723.0,59.7318,59.7565,59.7318,59.7483,10723.0
2018-08-21 14:05:00,72.62,72.63,72.6,72.63,5362.0,59.7565,59.7647,59.74,59.7647,5362.0
2018-08-21 14:10:00,72.62,72.65,72.62,72.63,6500.0,59.7565,59.7812,59.7565,59.7647,6500.0
2018-08-21 14:15:00,72.63,72.67,72.62,72.62,11246.0,59.7647,59.7976,59.7565,59.7565,11246.0
2018-08-21 14:20:00,72.62,72.62,72.59,72.6,8220.0,59.7565,59.7565,59.7318,59.74,8220.0
2018-08-21 14:25:00,72.61,72.61,72.59,72.59,9374.0,59.7483,59.7483,59.7318,59.7318,9374.0
2018-08-21 14:30:00,72.6,72.62,72.55,72.57,15566.0,59.74,59.7565,59.6989,59.7153,15566.0
2018-08-21 14:35:00,72.58,72.58,72.54,72.56,10126.0,59.7236,59.7236,59.6907,59.7071,10126.0
2018-08-21 14:40:00,72.56,72.58,72.56,72.57,5052.0,59.7071,59.7236,59.7071,59.7153,5052.0
2018-08-21 14:45:00,72.57,72.58,72.49,72.49,14931.0,59.7153,59.7236,59.6495,59.6495,14931.0
2018-08-21 14:50:00,72.5,72.5,72.44,72.44,8656.0,59.6577,59.6577,59.6084,59.6084,8656.0
2018-08-21 14:55:00,72.45,72.54,72.44,72.52,43800.0,59.6166,59.6907,59.6084,59.6742,43800.0
2018-08-21 15:00:00,72.52,72.54,72.47,72.52,23105.0,59.6742,59.6907,59.6331,59.6742,23105.0
2018-08-21 15:05:00,72.51,72.53,72.49,72.52,11303.0,59.666,59.6824,59.6495,59.6742,11303.0
2018-08-21 15:10:00,72.52,72.54,72.52,72.53,4988.0,59.6742,59.6907,59.6742,59.6824,4988.0
2018-08-21 15:15:00,72.53,72.57,72.5,72.55,7691.0,59.6824,59.7153,59.6577,59.6989,7691.0
2018-08-21 15:20:00,72.55,72.55,72.52,72.55,10910.0,59.6989,59.6989,59.6742,59.6989,10910.0
2018-08-21 15:25:00,72.56,72.59,72.52,72.52,12332.0,59.7071,59.7318,59.6742,59.6742,12332.0
2018-08-21 15:30:00,72.52,72.54,72.5,72.53,8704.0,59.6742,59.6907,59.6577,59.6824,8704.0
2018-08-21 15:35:00,72.53,72.58,72.53,72.54,19002.0,59.6824,59.7236,59.6824,59.6907,19002.0
2018-08-21 15:40:00,72.54,72.54,72.51,72.52,18094.0,59.6907,59.6907,59.666,59.6742,18094.0
2018-08-21 15:45:00,72.52,72.57,72.48,72.5,46629.0,59.6742,59.7153,59.6413,59.6577,46629.0
2018-08-21 15:50:00,72.49,72.53,72.4,72.5,40766.0,59.6495,59.6824,59.5754,59.6577,40766.0
2018-08-21 15:55:00,72.5,72.57,72.49,72.52,80537.0,59.6577,59.7153,59.6495,59.6742,80537.0
2018-08-22 09:30:00,72.27,72.35,72.07,72.19,30248.0,59.4685,59.5343,59.3039,59.4026,30248.0
2018-08-22 09:35:00,72.2,72.38,72.2,72.3,8890.0,59.4109,59.559,59.4109,59.4932,8890.0
2018-08-22 09:40:00,72.36,72.36,72.25,72.29,12665.0,59.5425,59.5425,59.452,59.4849,12665.0
2018-08-22 09:45:00,72.28,72.39,72.28,72.36,15223.0,59.4767,59.5672,59.4767,59.5425,15223.0
2018-08-22 09:50:00,72.33,72.37,72.25,72.27,7315.0,59.5178,59.5508,59.452,59.4685,7315.0
2018-08-22 09:55:00,72.27,72.28,72.09,72.1,12010.0,59.4685,59.4767,59.3204,59.3286,12010.0
2018-08-22 10:00:00,72.11,72.17,72.06,72.1,9523.0,59.3368,59.3862,59.2957,59.3286,9523.0
2018-08-22 10:05:00,72.08,72.14,72.05,72.13,17015.0,59.3121,59.3615,59.2874,59.3533,17015.0
2018-08-22 10:10:00,72.11,72.2,72.1,72.16,23402.0,59.3368,59.4109,59.3286,59.378,23402.0
2018-08-22 10:15:00,72.18,72.27,72.18,72.26,9735.0,59.3944,59.4685,59.3944,59.4602,9735.0
2018-08-22 10:20:00,72.26,72.26,72.06,72.06,39890.0,59.4602,59.4602,59.2957,59.2957,39890.0
2018-08-22 10:25:00,72.06,72.12,72.02,72.02,37705.0,59.2957,59.345,59.2628,59.2628,37705.0
2018-08-22 10:30:00,72.03,72.17,72.02,72.14,15442.0,59.271,59.3862,59.2628,59.3615,15442.0
2018-08-22 10:35:00,72.15,72.19,72.14,72.17,10280.0,59.3697,59.4026,59.3615,59.3862,10280.0
2018-08-22 10:40:00,72.17,72.25,72.15,72.23,14934.0,59.3862,59.452,59.3697,59.4356,14934.0
2018-08-22 10:45:00,72.24,72.31,72.23,72.3,8177.0,59.4438,59.5014,59.4356,59.4932,8177.0
2018-08-22 10:50:00,72.3,72.34,72.28,72.32,16243.0,59.4932,59.5261,59.4767,59.5096,16243.0
2018-08-22 10:55:00,72.34,72.34,72.29,72.33,8646.0,59.5261,59.5261,59.4849,59.5178,8646.0
2018-08-22 11:00:00,72.33,72.46,72.31,72.45,18665.0,59.5178,59.6248,59.5014,59.6166,18665.0
2018-08-22 11:05:00,72.46,72.5,72.4,72.48,26770.0,59.6248,59.6577,59.5754,59.6413,26770.0
2018-08-22 11:10:00,72.48,72.49,72.43,72.43,10648.0,59.6413,59.6495,59.6001,59.6001,10648.0
2018-08-22 11:15:00,72.43,72.52,72.42,72.5,6300.0,59.6001,59.6742,59.5919,59.6577,6300.0
2018-08-22 11:20:00,72.49,72.5,72.46,72.48,9088.0,59.6495,59.6577,59.6248,59.6413,9088.0
2018-08-22 11:25:00,72.48,72.5,72.46,72.5,6180.0,59.6413,59.6577,59.6248,59.6577,6180.0
2018-08-22 11:30:00,72.53,72.56,72.51,72.53,5083.0,59.6824,59.7071,59.666,59.6824,5083.0
2018-08-22 11:35:00,72.55,72.55,72.5,72.54,4456.0,59.6989,59.6989,59.6577,59.6907,4456.0
2018-08-22 11:40:00,72.56,72.57,72.53,72.53,4846.0,59.7071,59.7153,59.6824,59.6824,4846.0
2018-08-22 11:45:00,72.52,72.54,72.51,72.52,4000.0,59.6742,59.6907,59.666,59.6742,4000.0
2018-08-22 11:50:00,72.52,72.53,72.51,72.51,5527.0,59.6742,59.6824,59.666,59.666,5527.0
2018-08-22 11:55:00,72.52,72.56,72.5,72.53,15978.0,59.6742,59.7071,59.6577,59.6824,15978.0
2018-08-22 12:00:00,72.52,72.55,72.51,72.53,2983.0,59.6742,59.6989,59.666,59.6824,2983.0
2018-08-22 12:05:00,72.53,72.53,72.51,72.53,2581.0,59.6824,59.6824,59.666,59.6824,2581.0
2018-08-22 12:10:00,72.52,72.53,72.51,72.51,3413.0,59.6742,59.6824,59.666,59.666,3413.0
2018-08-22 12:15:00,72.52,72.54,72.51,72.54,2137.0,59.6742,59.6907,59.666,59.6907,2137.0
2018-08-22 12:20:00,72.54,72.58,72.53,72.57,6082.0,59.6907,59.7236,59.6824,59.7153,6082.0
2018-08-22 12:25:00,72.58,72.59,72.54,72.56,3140.0,59.7236,59.7318,59.6907,59.7071,3140.0
2018-08-22 12:30:00,72.55,72.57,72.54,72.55,3284.0,59.6989,59.7153,59.6907,59.6989,3284.0
2018-08-22 12:35:00,72.56,72.59,72.55,72.56,4654.0,59.7071,59.7318,59.6989,59.7071,4654.0
2018-08-22 12:40:00,72.57,72.61,72.57,72.59,2952.0,59.7153,59.7483,59.7153,59.7318,2952.0
2018-08-22 12:45:00,72.59,72.59,72.56,72.58,5303.0,59.7318,59.7318,59.7071,59.7236,5303.0
2018-08-22 12:50:00,72.58,72.59,72.57,72.57,1542.0,59.7236,59.7318,59.7153,59.7153,1542.0
2018-08-22 12:55:00,72.57,72.57,72.52,72.52,6057.0,59.7153,59.7153,59.6742,59.6742,6057.0
2018-08-22 13:00:00,72.52,72.55,72.51,72.53,6273.0,59.6742,59.6989,59.666,59.6824,6273.0
2018-08-22 13:05:00,72.52,72.53,72.5,72.52,4101.0,59.6742,59.6824,59.6577,59.6742,4101.0
2018-08-22 13:10:00,72.53,72.54,72.52,72.52,3162.0,59.6824,59.6907,59.6742,59.6742,3162.0
2018-08-22 13:15:00,72.53,72.54,72.52,72.53,2388.0,59.6824,59.6907,59.6742,59.6824,2388.0
2018-08-22 13:20:00,72.54,72.57,72.54,72.56,3500.0,59.6907,59.7153,59.6907,59.7071,3500.0
2018-08-22 13:25:00,72.55,72.56,72.54,72.55,3119.0,59.6989,59.7071,59.6907,59.6989,3119.0
2018-08-22 13:30:00,72.54,72.56,72.54,72.56,3053.0,59.6907,59.7071,59.6907,59.7071,3053.0
2018-08-22 13:35:00,72.57,72.58,72.56,72.57,2154.0,59.7153,59.7236,59.7071,59.7153,2154.0
2018-08-22 13:40:00,72.56,72.58,72.56,72.57,1100.0,59.7071,59.7236,59.7071,59.7153,1100.0
2018-08-22 13:45:00,72.57,72.58,72.56,72.56,2250.0,59.7153,59.7236,59.7071,59.7071,2250.0
2018-08-22 13:50:00,72.56,72.57,72.56,72.56,3205.0,59.7071,59.7153,59.7071,59.7071,3205.0
2018-08-22 13:55:00,72.55,72.58,72.54,72.58,8114.0,59.6989,59.7236,59.6907,59.7236,8114.0
2018-08-22 14:00:00,72.59,72.7,72.59,72.67,4100.0,59.7318,59.8223,59.7318,59.7976,4100.0
2018-08-22 14:05:00,72.67,72.67,72.6,72.61,6232.0,59.7976,59.7976,59.74,59.7483,6232.0
2018-08-22 14:10:00,72.6,72.61,72.59,72.61,2100.0,59.74,59.7483,59.7318,59.7483,2100.0
2018-08-22 14:15:00,72.6,72.62,72.57,72.58,9174.0,59.74,59.7565,59.7153,59.7236,9174.0
2018-08-22 14:20:00,72.58,72.6,72.57,72.58,3377.0,59.7236,59.74,59.7153,59.7236,3377.0
2018-08-22 14:25:00,72.55,72.59,72.54,72.58,3666.0,59.6989,59.7318,59.6907,59.7236,3666.0
2018-08-22 14:30:00,72.58,72.58,72.55,72.56,2717.0,59.7236,59.7236,59.6989,59.7071,2717.0
2018-08-22 14:35:00,72.55,72.55,72.53,72.55,3768.0,59.6989,59.6989,59.6824,59.6989,3768.0
2018-08-22 14:40:00,72.55,72.59,72.55,72.56,4086.0,59.6989,59.7318,59.6989,59.7071,4086.0
2018-08-22 14:45:00,72.56,72.57,72.54,72.56,3789.0,59.7071,59.7153,59.6907,59.7071,3789.0
2018-08-22 14:50:00,72.56,72.58,72.55,72.56,6294.0,59.7071,59.7236,59.6989,59.7071,6294.0
2018-08-22 14:55:00,72.56,72.61,72.55,72.6,8071.0,59.7071,59.7483,59.6989,59.74,8071.0
2018-08-22 15:00:00,72.61,72.61,72.57,72.59,4175.0,59.7483,59.7483,59.7153,59.7318,4175.0
2018-08-22 15:05:00,72.59,72.59,72.57,72.58,4674.0,59.7318,59.7318,59.7153,59.7236,4674.0
2018-08-22 15:10:00,72.59,72.59,72.56,72.57,3322.0,59.7318,59.7318,59.7071,59.7153,3322.0
2018-08-22 15:15:00,72.57,72.58,72.56,72.56,5020.0,59.7153,59.7236,59.7071,59.7071,5020.0
2018-08-22 15:20:00,72.56,72.6,72.56,72.6,5078.0,59.7071,59.74,59.7071,59.74,5078.0
2018-08-22 15:25:00,72.59,72.61,72.58,72.59,4984.0,59.7318,59.7483,59.7236,59.7318,4984.0
2018-08-22 15:30:00,72.6,72.61,72.59,72.6,7281.0,59.74,59.7483,59.7318,59.74,7281.0
2018-08-22 15:35:00,72.59,72.62,72.58,72.6,5896.0,59.7318,59.7565,59.7236,59.74,5896.0
2018-08-22 15:40:00,72.59,72.6,72.56,72.58,9497.0,59.7318,59.74,59.7071,59.7236,9497.0
2018-08-22 15:45:00,72.58,72.61,72.56,72.6,11037.0,59.7236,59.7483,59.7071,59.74,11037.0
2018-08-22 15:50:00,72.6,72.66,72.57,72.61,27652.0,59.74,59.7894,59.7153,59.7483,27652.0
2018-08-22 15:55:00,72.61,72.62,72.57,72.59,62289.0,59.7483,59.7565,59.7153,59.7318,62289.0
2018-08-23 09:30:00,72.56,72.67,72.43,72.62,30462.0,59.7071,59.7976,59.6001,59.7565,30462.0
2018-08-23 09:35:00,72.67,72.68,72.56,72.62,4214.0,59.7976,59.8059,59.7071,59.7565,4214.0
2018-08-23 09:40:00,72.62,72.74,72.6,72.74,5000.0,59.7565,59.8552,59.74,59.8552,5000.0
2018-08-23 09:45:00,72.72,72.76,72.67,72.7,4762.0,59.8388,59.8717,59.7976,59.8223,4762.0
2018-08-23 09:50:00,72.73,72.74,72.64,72.66,3641.0,59.847,59.8552,59.7729,59.7894,3641.0
2018-08-23 09:55:00,72.67,72.68,72.59,72.59,3298.0,59.7976,59.8059,59.7318,59.7318,3298.0
2018-08-23 10:00:00,72.61,72.63,72.54,72.54,5274.0,59.7483,59.7647,59.6907,59.6907,5274.0
2018-08-23 10:05:00,72.55,72.55,72.48,72.5,7873.0,59.6989,59.6989,59.6413,59.6577,7873.0
2018-08-23 10:10:00,72.52,72.58,72.51,72.56,5503.0,59.6742,59.7236,59.666,59.7071,5503.0
2018-08-23 10:15:00,72.56,72.58,72.51,72.52,8275.0,59.7071,59.7236,59.666,59.6742,8275.0
2018-08-23 10:20:00,72.54,72.61,72.53,72.59,7566.0,59.6907,59.7483,59.6824,59.7318,7566.0
2018-08-23 10:25:00,72.58,72.67,72.56,72.67,16740.0,59.7236,59.7976,59.7071,59.7976,16740.0
2018-08-23 10:30:00,72.68,72.75,72.66,72.7,9029.0,59.8059,59.8635,59.7894,59.8223,9029.0
2018-08-23 10:35:00,72.7,72.73,72.63,72.63,8163.0,59.8223,59.847,59.7647,59.7647,8163.0
2018-08-23 10:40:00,72.63,72.7,72.63,72.69,5272.0,59.7647,59.8223,59.7647,59.8141,5272.0
2018-08-23 10:45:00,72.68,72.69,72.61,72.66,8879.0,59.8059,59.8141,59.7483,59.7894,8879.0
2018-08-23 10:50:00,72.65,72.65,72.61,72.62,3682.0,59.7812,59.7812,59.7483,59.7565,3682.0
2018-08-23 10:55:00,72.62,72.63,72.58,72.59,3460.0,59.7565,59.7647,59.7236,59.7318,3460.0
2018-08-23 11:00:00,72.59,72.61,72.57,72.6,3460.0,59.7318,59.7483,59.7153,59.74,3460.0
2018-08-23 11:05:00,72.59,72.6,72.54,72.58,5206.0,59.7318,59.74,59.6907,59.7236,5206.0
2018-08-23 11:10:00,72.58,72.59,72.53,72.54,6487.0,59.7236,59.7318,59.6824,59.6907,6487.0
2018-08-23 11:15:00,72.55,72.58,72.47,72.47,10204.0,59.6989,59.7236,59.6331,59.6331,10204.0
2018-08-23 11:20:00,72.47,72.59,72.47,72.59,11598.0,59.6331,59.7318,59.6331,59.7318,11598.0
2018-08-23 11:25:00,72.58,72.69,72.58,72.6,11994.0,59.7236,59.8141,59.7236,59.74,11994.0
2018-08-23 11:30:00,72.6,72.62,72.58,72.6,5317.0,59.74,59.7565,59.7236,59.74,5317.0
2018-08-23 11:35:00,72.59,72.65,72.56,72.61,8908.0,59.7318,59.7812,59.7071,59.7483,8908.0
2018-08-23 11:40:00,72.6,72.68,72.57,72.68,7645.0,59.74,59.8059,59.7153,59.8059,7645.0
2018-08-23 11:45:00,72.68,72.7,72.63,72.66,6783.0,59.8059,59.8223,59.7647,59.7894,6783.0
2018-08-23 11:50:00,72.65,72.71,72.65,72.7,10551.0,59.7812,59.8305,59.7812,59.8223,10551.0
2018-08-23 11:55:00,72.7,72.76,72.7,72.72,18639.0,59.8223,59.8717,59.8223,59.8388,18639.0
2018-08-23 12:00:00,72.72,72.75,72.71,72.73,9692.0,59.8388,59.8635,59.8305,59.847,9692.0
2018-08-23 12:05:00,72.73,72.77,72.72,72.76,9194.0,59.847,59.8799,59.8388,59.8717,9194.0
2018-08-23 12:10:00,72.75,72.78,72.75,72.77,7316.0,59.8635,59.8881,59.8635,59.8799,7316.0
2018-08-23 12:15:00,72.77,72.85,72.77,72.84,13463.0,59.8799,59.9457,59.8799,59.9375,13463.0
2018-08-23 12:20:00,72.84,72.89,72.82,72.88,15465.0,59.9375,59.9787,59.9211,59.9704,15465.0
2018-08-23 12:25:00,72.88,72.89,72.83,72.89,42340.0,59.9704,59.9787,59.9293,59.9787,42340.0
2018-08-23 12:30:00,72.9,72.91,72.87,72.9,15738.0,59.9869,59.9951,59.9622,59.9869,15738.0
2018-08-23 12:35:00,72.9,72.91,72.88,72.89,25768.0,59.9869,59.9951,59.9704,59.9787,25768.0
2018-08-23 12:40:00,72.89,72.92,72.85,72.86,14800.0,59.9787,60.0033,59.9457,59.954,14800.0
2018-08-23 12:45:00,72.86,72.87,72.8,72.84,9955.0,59.954,59.9622,59.9046,59.9375,9955.0
2018-08-23 12:50:00,72.84,72.84,72.81,72.82,10555.0,59.9375,59.9375,59.9128,59.9211,10555.0
2018-08-23 12:55:00,72.82,72.84,72.82,72.82,5551.0,59.9211,59.9375,59.9211,59.9211,5551.0
2018-08-23 13:00:00,72.83,72.84,72.81,72.82,55002.0,59.9293,59.9375,59.9128,59.9211,55002.0
2018-08-23 13:05:00,72.82,72.84,72.8,72.81,50877.0,59.9211,59.9375,59.9046,59.9128,50877.0
2018-08-23 13:10:00,72.81,72.85,72.81,72.82,11391.0,59.9128,59.9457,59.9128,59.9211,11391.0
2018-08-23 13:15:00,72.83,72.85,72.8,72.85,10209.0,59.9293,59.9457,59.9046,59.9457,10209.0
2018-08-23 13:20:00,72.84,72.89,72.84,72.87,8482.0,59.9375,59.9787,59.9375,59.9622,8482.0
2018-08-23 13:25:00,72.87,72.87,72.83,72.86,6888.0,59.9622,59.9622,59.9293,59.954,6888.0
2018-08-23 13:30:00,72.87,72.88,72.84,72.85,8506.0,59.9622,59.9704,59.9375,59.9457,8506.0
2018-08-23 13:35:00,72.85,72.86,72.82,72.86,4611.0,59.9457,59.954,59.9211,59.954,4611.0
2018-08-23 13:40:00,72.86,72.89,72.85,72.89,4008.0,59.954,59.9787,59.9457,59.9787,4008.0
2018-08-23 13:45:00,72.88,72.9,72.87,72.88,10123.0,59.9704,59.9869,59.9622,59.9704,10123.0
2018-08-23 13:50:00,72.88,72.91,72.88,72.9,5265.0,59.9704,59.9951,59.9704,59.9869,5265.0
2018-08-23 13:55:00,72.89,72.9,72.87,72.87,6305.0,59.9787,59.9869,59.9622,59.9622,6305.0
2018-08-23 14:00:00,72.88,72.9,72.87,72.89,5779.0,59.9704,59.9869,59.9622,59.9787,5779.0
2018-08-23 14:05:00,72.9,72.91,72.89,72.9,4040.0,59.9869,59.9951,59.9787,59.9869,4040.0
2018-08-23 14:10:00,72.89,72.91,72.89,72.91,4351.0,59.9787,59.9951,59.9787,59.9951,4351.0
2018-08-23 14:15:00,72.9,72.91,72.88,72.9,10887.0,59.9869,59.9951,59.9704,59.9869,10887.0
2018-08-23 14:20:00,72.9,72.92,72.89,72.92,5572.0,59.9869,60.0033,59.9787,60.0033,5572.0
2018-08-23 14:25:00,72.92,72.92,72.88,72.88,7503.0,60.0033,60.0033,59.9704,59.9704,7503.0
2018-08-23 14:30:00,72.89,72.89,72.87,72.87,3647.0,59.9787,59.9787,59.9622,59.9622,3647.0
2018-08-23 14:35:00,72.87,72.88,72.84,72.84,8447.0,59.9622,59.9704,59.9375,59.9375,8447.0
2018-08-23 14:40:00,72.84,72.85,72.83,72.84,10241.0,59.9375,59.9457,59.9293,59.9375,10241.0
2018-08-23 14:45:00,72.84,72.84,72.82,72.83,3201.0,59.9375,59.9375,59.9211,59.9293,3201.0
2018-08-23 14:50:00,72.84,72.84,72.81,72.82,3222.0,59.9375,59.9375,59.9128,59.9211,3222.0
2018-08-23 14:55:00,72.83,72.83,72.81,72.82,8632.0,59.9293,59.9293,59.9128,59.9211,8632.0
2018-08-23 15:00:00,72.83,72.83,72.8,72.82,12873.0,59.9293,59.9293,59.9046,59.9211,12873.0
2018-08-23 15:05:00,72.81,72.83,72.81,72.82,5224.0,59.9128,59.9293,59.9128,59.9211,5224.0
2018-08-23 15:10:00,72.83,72.85,72.82,72.83,13889.0,59.9293,59.9457,59.9211,59.9293,13889.0
2018-08-23 15:15:00,72.82,72.84,72.82,72.83,4486.0,59.9211,59.9375,59.9211,59.9293,4486.0
2018-08-23 15:20:00,72.82,72.83,72.8,72.81,5022.0,59.9211,59.9293,59.9046,59.9128,5022.0
2018-08-23 15:25:00,72.82,72.85,72.82,72.83,12276.0,59.9211,59.9457,59.9211,59.9293,12276.0
2018-08-23 15:30:00,72.82,72.86,72.8,72.8,21882.0,59.9211,59.954,59.9046,59.9046,21882.0
2018-08-23 15:35:00,72.81,72.83,72.8,72.82,18600.0,59.9128,59.9293,59.9046,59.9211,18600.0
2018-08-23 15:40:00,72.83,72.83,72.8,72.81,28960.0,59.9293,59.9293,59.9046,59.9128,28960.0
2018-08-23 15:45:00,72.81,72.83,72.8,72.81,56292.0,59.9128,59.9293,59.9046,59.9128,56292.0
2018-08-23 15:50:00,72.81,72.82,72.7,72.73,72452.0,59.9128,59.9211,59.8223,59.847,72452.0
2018-08-23 15:55:00,72.73,72.76,72.69,72.74,94801.0,59.847,59.8717,59.8141,59.8552,94801.0
2018-08-24 09:30:00,72.99,72.99,72.55,72.66,33899.0,60.0609,60.0609,59.6989,59.7894,33899.0
2018-08-24 09:35:00,72.66,72.66,72.5,72.54,7434.0,59.7894,59.7894,59.6577,59.6907,7434.0
2018-08-24 09:40:00,72.54,72.54,72.45,72.46,4891.0,59.6907,59.6907,59.6166,59.6248,4891.0
2018-08-24 09:45:00,72.46,72.46,72.39,72.39,6426.0,59.6248,59.6248,59.5672,59.5672,6426.0
2018-08-24 09:50:00,72.37,72.46,72.32,72.46,4258.0,59.5508,59.6248,59.5096,59.6248,4258.0
2018-08-24 09:55:00,72.44,72.56,72.4,72.55,7335.0,59.6084,59.7071,59.5754,59.6989,7335.0
2018-08-24 10:00:00,72.56,72.78,72.56,72.62,21111.0,59.7071,59.8881,59.7071,59.7565,21111.0
2018-08-24 10:05:00,72.61,72.7,72.6,72.64,10305.0,59.7483,59.8223,59.74,59.7729,10305.0
2018-08-24 10:10:00,72.63,72.63,72.53,72.61,6246.0,59.7647,59.7647,59.6824,59.7483,6246.0
2018-08-24 10:15:00,72.61,72.63,72.54,72.57,10408.0,59.7483,59.7647,59.6907,59.7153,10408.0
2018-08-24 10:20:00,72.57,72.61,72.56,72.57,3727.0,59.7153,59.7483,59.7071,59.7153,3727.0
2018-08-24 10:25:00,72.58,72.58,72.56,72.57,7028.0,59.7236,59.7236,59.7071,59.7153,7028.0
2018-08-24 10:30:00,72.58,72.67,72.57,72.67,6434.0,59.7236,59.7976,59.7153,59.7976,6434.0
2018-08-24 10:35:00,72.67,72.82,72.67,72.8,5300.0,59.7976,59.9211,59.7976,59.9046,5300.0
2018-08-24 10:40:00,72.78,72.84,72.77,72.83,11899.0,59.8881,59.9375,59.8799,59.9293,11899.0
2018-08-24 10:45:00,72.84,72.89,72.81,72.88,13727.0,59.9375,59.9787,59.9128,59.9704,13727.0
2018-08-24 10:50:00,72.88,72.88,72.77,72.8,10969.0,59.9704,59.9704,59.8799,59.9046,10969.0
2018-08-24 10:55:00,72.81,72.82,72.77,72.79,6001.0,59.9128,59.9211,59.8799,59.8964,6001.0
2018-08-24 11:00:00,72.8,72.85,72.77,72.81,10504.0,59.9046,59.9457,59.8799,59.9128,10504.0
2018-08-24 11:05:00,72.81,72.86,72.81,72.86,6384.0,59.9128,59.954,59.9128,59.954,6384.0
2018-08-24 11:10:00,72.86,72.91,72.86,72.9,5287.0,59.954,59.9951,59.954,59.9869,5287.0
2018-08-24 11:15:00,72.89,72.94,72.88,72.94,6781.0,59.9787,60.0198,59.9704,60.0198,6781.0
2018-08-24 11:20:00,72.94,72.96,72.9,72.91,9333.0,60.0198,60.0363,59.9869,59.9951,9333.0
2018-08-24 11:25:00,72.91,72.92,72.89,72.92,5802.0,59.9951,60.0033,59.9787,60.0033,5802.0
2018-08-24 11:30:00,72.93,72.98,72.93,72.98,4814.0,60.0116,60.0527,60.0116,60.0527,4814.0
2018-08-24 11:35:00,72.99,73.04,72.96,72.98,29935.0,60.0609,60.1021,60.0363,60.0527,29935.0
2018-08-24 11:40:00,72.98,72.99,72.95,72.95,4656.0,60.0527,60.0609,60.028,60.028,4656.0
2018-08-24 11:45:00,72.94,72.98,72.93,72.98,6613.0,60.0198,60.0527,60.0116,60.0527,6613.0
2018-08-24 11:50:00,72.98,72.98,72.95,72.97,4072.0,60.0527,60.0527,60.028,60.0445,4072.0
2018-08-24 11:55:00,72.97,72.99,72.96,72.97,8216.0,60.0445,60.0609,60.0363,60.0445,8216.0
2018-08-24 12:00:00,72.97,72.99,72.93,72.98,8073.0,60.0445,60.0609,60.0116,60.0527,8073.0
2018-08-24 12:05:00,72.98,73.03,72.98,73.03,6301.0,60.0527,60.0939,60.0527,60.0939,6301.0
2018-08-24 12:10:00,73.02,73.04,72.98,72.99,20145.0,60.0856,60.1021,60.0527,60.0609,20145.0
2018-08-24 12:15:00,72.99,73.0,72.98,72.99,6646.0,60.0609,60.0692,60.0527,60.0609,6646.0
2018-08-24 12:20:00,72.98,72.98,72.94,72.95,5870.0,60.0527,60.0527,60.0198,60.028,5870.0
2018-08-24 12:25:00,72.95,72.97,72.93,72.97,6909.0,60.028,60.0445,60.0116,60.0445,6909.0
2018-08-24 12:30:00,72.96,72.98,72.93,72.94,6514.0,60.0363,60.0527,60.0116,60.0198,6514.0
2018-08-24 12:35:00,72.95,72.95,72.92,72.94,3721.0,60.028,60.028,60.0033,60.0198,3721.0
2018-08-24 12:40:00,72.95,72.95,72.93,72.94,4334.0,60.028,60.028,60.0116,60.0198,4334.0
2018-08-24 12:45:00,72.94,72.98,72.93,72.95,5100.0,60.0198,60.0527,60.0116,60.028,5100.0
2018-08-24 12:50:00,72.95,72.97,72.95,72.95,5257.0,60.028,60.0445,60.028,60.028,5257.0
2018-08-24 12:55:00,72.95,72.96,72.93,72.94,4903.0,60.028,60.0363,60.0116,60.0198,4903.0
2018-08-24 13:00:00,72.94,72.98,72.94,72.98,5058.0,60.0198,60.0527,60.0198,60.0527,5058.0
2018-08-24 13:05:00,72.98,72.98,72.92,72.94,7700.0,60.0527,60.0527,60.0033,60.0198,7700.0
2018-08-24 13:10:00,72.94,72.95,72.86,72.87,6715.0,60.0198,60.028,59.954,59.9622,6715.0
2018-08-24 13:15:00,72.88,72.88,72.86,72.87,3047.0,59.9704,59.9704,59.954,59.9622,3047.0
2018-08-24 13:20:00,72.88,72.89,72.85,72.89,5590.0,59.9704,59.9787,59.9457,59.9787,5590.0
2018-08-24 13:25:00,72.89,72.89,72.88,72.89,3400.0,59.9787,59.9787,59.9704,59.9787,3400.0
2018-08-24 13:30:00,72.88,72.88,72.81,72.82,7985.0,59.9704,59.9704,59.9128,59.9211,7985.0
2018-08-24 13:35:00,72.82,72.84,72.8,72.81,4479.0,59.9211,59.9375,59.9046,59.9128,4479.0
2018-08-24 13:40:00,72.81,72.81,72.77,72.8,6429.0,59.9128,59.9128,59.8799,59.9046,6429.0
2018-08-24 13:45:00,72.8,72.84,72.8,72.84,6410.0,59.9046,59.9375,59.9046,59.9375,6410.0
2018-08-24 13:50:00,72.83,72.84,72.8,72.82,3736.0,59.9293,59.9375,59.9046,59.9211,3736.0
2018-08-24 13:55:00,72.82,72.85,72.82,72.84,3609.0,59.9211,59.9457,59.9211,59.9375,3609.0
2018-08-24 14:00:00,72.84,72.85,72.82,72.82,5198.0,59.9375,59.9457,59.9211,59.9211,5198.0
2018-08-24 14:05:00,72.82,72.87,72.82,72.87,4000.0,59.9211,59.9622,59.9211,59.9622,4000.0
2018-08-24 14:10:00,72.86,72.86,72.82,72.82,15210.0,59.954,59.954,59.9211,59.9211,15210.0
2018-08-24 14:15:00,72.82,72.82,72.78,72.79,32935.0,59.9211,59.9211,59.8881,59.8964,32935.0
2018-08-24 14:20:00,72.8,72.8,72.76,72.76,4467.0,59.9046,59.9046,59.8717,59.8717,4467.0
2018-08-24 14:25:00,72.76,72.76,72.75,72.75,16073.0,59.8717,59.8717,59.8635,59.8635,16073.0
2018-08-24 14:30:00,72.75,72.76,72.73,72.76,24733.0,59.8635,59.8717,59.847,59.8717,24733.0
2018-08-24 14:35:00,72.75,72.83,72.74,72.83,13853.0,59.8635,59.9293,59.8552,59.9293,13853.0
2018-08-24 14:40:00,72.84,72.87,72.83,72.87,5642.0,59.9375,59.9622,59.9293,59.9622,5642.0
2018-08-24 14:45:00,72.86,72.9,72.86,72.88,8324.0,59.954,59.9869,59.954,59.9704,8324.0
2018-08-24 14:50:00,72.88,72.89,72.86,72.89,5300.0,59.9704,59.9787,59.954,59.9787,5300.0
2018-08-24 14:55:00,72.89,72.93,72.89,72.9,6802.0,59.9787,60.0116,59.9787,59.9869,6802.0
2018-08-24 15:00:00,72.89,72.92,72.88,72.9,9831.0,59.9787,60.0033,59.9704,59.9869,9831.0
2018-08-24 15:05:00,72.91,72.93,72.89,72.91,6701.0,59.9951,60.0116,59.9787,59.9951,6701.0
2018-08-24 15:10:00,72.91,72.93,72.9,72.93,6201.0,59.9951,60.0116,59.9869,60.0116,6201.0
2018-08-24 15:15:00,72.92,72.94,72.92,72.92,4434.0,60.0033,60.0198,60.0033,60.0033,4434.0
2018-08-24 15:20:00,72.92,72.93,72.9,72.92,5000.0,60.0033,60.0116,59.9869,60.0033,5000.0
2018-08-24 15:25:00,72.93,72.94,72.88,72.9,11394.0,60.0116,60.0198,59.9704,59.9869,11394.0
2018-08-24 15:30:00,72.91,72.94,72.89,72.91,10508.0,59.9951,60.0198,59.9787,59.9951,10508.0
2018-08-24 15:35:00,72.92,72.95,72.89,72.95,14497.0,60.0033,60.028,59.9787,60.028,14497.0
2018-08-24 15:40:00,72.95,73.0,72.95,73.0,12944.0,60.028,60.0692,60.028,60.0692,12944.0
2018-08-24 15:45:00,73.0,73.03,72.99,73.0,28253.0,60.0692,60.0939,60.0609,60.0692,28253.0
2018-08-24 15:50:00,73.0,73.04,72.99,73.0,33030.0,60.0692,60.1021,60.0609,60.0692,33030.0
2018-08-24 15:55:00,73.0,73.04,72.95,72.98,72765.0,60.0692,60.1021,60.028,60.0527,72765.0
2018-08-27 09:30:00,73.25,73.4,73.12,73.22,34079.0,60.2749,60.3983,60.1679,60.2502,34079.0
2018-08-27 09:35:00,73.2,73.24,72.92,72.95,12362.0,60.2337,60.2667,60.0033,60.028,12362.0
2018-08-27 09:40:00,72.99,73.08,72.93,73.03,4100.0,60.0609,60.135,60.0116,60.0939,4100.0
2018-08-27 09:45:00,73.08,73.08,72.95,72.96,8377.0,60.135,60.135,60.028,60.0363,8377.0
2018-08-27 09:50:00,72.96,72.98,72.87,72.92,5100.0,60.0363,60.0527,59.9622,60.0033,5100.0
2018-08-27 09:55:00,72.88,72.88,72.81,72.82,3876.0,59.9704,59.9704,59.9128,59.9211,3876.0
2018-08-27 10:00:00,72.83,72.89,72.83,72.87,3540.0,59.9293,59.9787,59.9293,59.9622,3540.0
2018-08-27 10:05:00,72.87,72.87,72.8,72.81,7025.0,59.9622,59.9622,59.9046,59.9128,7025.0
2018-08-27 10:10:00,72.8,72.83,72.78,72.79,4461.0,59.9046,59.9293,59.8881,59.8964,4461.0
2018-08-27 10:15:00,72.8,72.88,72.8,72.88,2988.0,59.9046,59.9704,59.9046,59.9704,2988.0
2018-08-27 10:20:00,72.89,72.89,72.82,72.89,6120.0,59.9787,59.9787,59.9211,59.9787,6120.0
2018-08-27 10:25:00,72.9,72.93,72.85,72.88,5712.0,59.9869,60.0116,59.9457,59.9704,5712.0
2018-08-27 10:30:00,72.9,72.93,72.85,72.85,5276.0,59.9869,60.0116,59.9457,59.9457,5276.0
2018-08-27 10:35:00,72.86,72.86,72.74,72.76,6500.0,59.954,59.954,59.8552,59.8717,6500.0
2018-08-27 10:40:00,72.76,72.78,72.69,72.74,7437.0,59.8717,59.8881,59.8141,59.8552,7437.0
2018-08-27 10:45:00,72.74,72.77,72.68,72.68,3250.0,59.8552,59.8799,59.8059,59.8059,3250.0
2018-08-27 10:50:00,72.69,72.79,72.69,72.79,3900.0,59.8141,59.8964,59.8141,59.8964,3900.0
2018-08-27 10:55:00,72.79,72.83,72.79,72.82,5771.0,59.8964,59.9293,59.8964,59.9211,5771.0
2018-08-27 11:00:00,72.82,72.88,72.82,72.88,6585.0,59.9211,59.9704,59.9211,59.9704,6585.0
2018-08-27 11:05:00,72.87,72.87,72.79,72.8,4395.0,59.9622,59.9622,59.8964,59.9046,4395.0
2018-08-27 11:10:00,72.8,72.92,72.8,72.91,8056.0,59.9046,60.0033,59.9046,59.9951,8056.0
2018-08-27 11:15:00,72.9,72.91,72.88,72.9,2800.0,59.9869,59.9951,59.9704,59.9869,2800.0
2018-08-27 11:20:00,72.89,72.91,72.84,72.9,9313.0,59.9787,59.9951,59.9375,59.9869,9313.0
2018-08-27 11:25:00,72.89,72.96,72.86,72.93,5712.0,59.9787,60.0363,59.954,60.0116,5712.0
2018-08-27 11:30:00,72.91,72.98,72.91,72.96,5104.0,59.9951,60.0527,59.9951,60.0363,5104.0
2018-08-27 11:35:00,72.96,72.96,72.85,72.85,4590.0,60.0363,60.0363,59.9457,59.9457,4590.0
2018-08-27 11:40:00,72.84,72.87,72.82,72.83,4423.0,59.9375,59.9622,59.9211,59.9293,4423.0
2018-08-27 11:45:00,72.83,72.9,72.81,72.89,6065.0,59.9293,59.9869,59.9128,59.9787,6065.0
2018-08-27 11:50:00,72.89,72.89,72.86,72.87,3788.0,59.9787,59.9787,59.954,59.9622,3788.0
2018-08-27 11:55:00,72.87,72.94,72.86,72.92,4526.0,59.9622,60.0198,59.954,60.0033,4526.0
2018-08-27 12:00:00,72.91,72.91,72.84,72.86,12929.0,59.9951,59.9951,59.9375,59.954,12929.0
2018-08-27 12:05:00,72.85,72.91,72.83,72.9,9339.0,59.9457,59.9951,59.9293,59.9869,9339.0
2018-08-27 12:10:00,72.9,72.9,72.85,72.89,7380.0,59.9869,59.9869,59.9457,59.9787,7380.0
2018-08-27 12:15:00,72.89,72.9,72.84,72.86,7624.0,59.9787,59.9869,59.9375,59.954,7624.0
2018-08-27 12:20:00,72.85,72.88,72.84,72.88,2284.0,59.9457,59.9704,59.9375,59.9704,2284.0
2018-08-27 12:25:00,72.88,72.88,72.86,72.87,2900.0,59.9704,59.9704,59.954,59.9622,2900.0
2018-08-27 12:30:00,72.86,72.92,72.86,72.88,9238.0,59.954,60.0033,59.954,59.9704,9238.0
2018-08-27 12:35:00,72.88,72.9,72.86,72.86,4958.0,59.9704,59.9869,59.954,59.954,4958.0
2018-08-27 12:40:00,72.87,72.88,72.85,72.87,4153.0,59.9622,59.9704,59.9457,59.9622,4153.0
2018-08-27 12:45:00,72.87,72.92,72.87,72.92,4085.0,59.9622,60.0033,59.9622,60.0033,4085.0
2018-08-27 12:50:00,72.92,72.93,72.91,72.92,3843.0,60.0033,60.0116,59.9951,60.0033,3843.0
2018-08-27 12:55:00,72.92,72.92,72.9,72.92,3889.0,60.0033,60.0033,59.9869,60.0033,3889.0
2018-08-27 13:00:00,72.92,72.92,72.86,72.86,4584.0,60.0033,60.0033,59.954,59.954,4584.0
2018-08-27 13:05:00,72.86,72.86,72.78,72.78,6000.0,59.954,59.954,59.8881,59.8881,6000.0
2018-08-27 13:10:00,72.76,72.76,72.73,72.75,5426.0,59.8717,59.8717,59.847,59.8635,5426.0
2018-08-27 13:15:00,72.74,72.75,72.72,72.72,5913.0,59.8552,59.8635,59.8388,59.8388,5913.0
2018-08-27 13:20:00,72.73,72.73,72.65,72.66,9421.0,59.847,59.847,59.7812,59.7894,9421.0
2018-08-27 13:25:00,72.66,72.67,72.64,72.67,6514.0,59.7894,59.7976,59.7729,59.7976,6514.0
2018-08-27 13:30:00,72.66,72.66,72.63,72.63,3500.0,59.7894,59.7894,59.7647,59.7647,3500.0
2018-08-27 13:35:00,72.63,72.65,72.62,72.65,4700.0,59.7647,59.7812,59.7565,59.7812,4700.0
2018-08-27 13:40:00,72.65,72.66,72.59,72.6,6596.0,59.7812,59.7894,59.7318,59.74,6596.0
2018-08-27 13:45:00,72.6,72.62,72.59,72.6,2912.0,59.74,59.7565,59.7318,59.74,2912.0
2018-08-27 13:50:00,72.59,72.6,72.57,72.6,7400.0,59.7318,59.74,59.7153,59.74,7400.0
2018-08-27 13:55:00,72.59,72.63,72.59,72.63,2971.0,59.7318,59.7647,59.7318,59.7647,2971.0
2018-08-27 14:00:00,72.64,72.67,72.62,72.62,8968.0,59.7729,59.7976,59.7565,59.7565,8968.0
2018-08-27 14:05:00,72.62,72.62,72.57,72.59,9710.0,59.7565,59.7565,59.7153,59.7318,9710.0
2018-08-27 14:10:00,72.58,72.59,72.54,72.59,11467.0,59.7236,59.7318,59.6907,59.7318,11467.0
2018-08-27 14:15:00,72.58,72.59,72.56,72.57,6684.0,59.7236,59.7318,59.7071,59.7153,6684.0
2018-08-27 14:20:00,72.56,72.61,72.56,72.59,5670.0,59.7071,59.7483,59.7071,59.7318,5670.0
2018-08-27 14:25:00,72.59,72.61,72.58,72.6,7839.0,59.7318,59.7483,59.7236,59.74,7839.0
2018-08-27 14:30:00,72.61,72.64,72.6,72.63,10796.0,59.7483,59.7729,59.74,59.7647,10796.0
2018-08-27 14:35:00,72.63,72.64,72.62,72.63,3037.0,59.7647,59.7729,59.7565,59.7647,3037.0
2018-08-27 14:40:00,72.63,72.63,72.51,72.53,15923.0,59.7647,59.7647,59.666,59.6824,15923.0
2018-08-27 14:45:00,72.53,72.56,72.52,72.54,6379.0,59.6824,59.7071,59.6742,59.6907,6379.0
2018-08-27 14:50:00,72.54,72.55,72.52,72.52,7653.0,59.6907,59.6989,59.6742,59.6742,7653.0
2018-08-27 14:55:00,72.53,72.56,72.53,72.56,2999.0,59.6824,59.7071,59.6824,59.7071,2999.0
2018-08-27 15:00:00,72.56,72.62,72.55,72.6,8013.0,59.7071,59.7565,59.6989,59.74,8013.0
2018-08-27 15:05:00,72.6,72.65,72.6,72.62,9483.0,59.74,59.7812,59.74,59.7565,9483.0
2018-08-27 15:10:00,72.61,72.61,72.55,72.56,9542.0,59.7483,59.7483,59.6989,59.7071,9542.0
2018-08-27 15:15:00,72.56,72.56,72.51,72.53,8446.0,59.7071,59.7071,59.666,59.6824,8446.0
2018-08-27 15:20:00,72.54,72.58,72.53,72.56,7750.0,59.6907,59.7236,59.6824,59.7071,7750.0
2018-08-27 15:25:00,72.56,72.6,72.55,72.58,9660.0,59.7071,59.74,59.6989,59.7236,9660.0
2018-08-27 15:30:00,72.57,72.58,72.56,72.57,8910.0,59.7153,59.7236,59.7071,59.7153,8910.0
2018-08-27 15:35:00,72.58,72.62,72.57,72.59,10804.0,59.7236,59.7565,59.7153,59.7318,10804.0
2018-08-27 15:40:00,72.59,72.62,72.58,72.59,11616.0,59.7318,59.7565,59.7236,59.7318,11616.0
2018-08-27 15:45:00,72.59,72.62,72.58,72.61,15611.0,59.7318,59.7565,59.7236,59.7483,15611.0
2018-08-27 15:50:00,72.61,72.61,72.57,72.58,21289.0,59.7483,59.7483,59.7153,59.7236,21289.0
2018-08-27 15:55:00,72.57,72.66,72.57,72.63,71160.0,59.7153,59.7894,59.7153,59.7647,71160.0
2018-08-28 09:30:00,70.83,72.83,70.83,72.61,24715.0,58.2836,59.9293,58.2836,59.7483,24715.0
2018-08-28 09:35:00,72.6,72.68,72.54,72.57,13558.0,59.74,59.8059,59.6907,59.7153,13558.0
2018-08-28 09:40:00,72.56,72.6,72.47,72.48,18166.0,59.7071,59.74,59.6331,59.6413,18166.0
2018-08-28 09:45:00,72.5,72.51,72.42,72.48,20119.0,59.6577,59.666,59.5919,59.6413,20119.0
2018-08-28 09:50:00,72.49,72.57,72.48,72.5,9116.0,59.6495,59.7153,59.6413,59.6577,9116.0
2018-08-28 09:55:00,72.49,72.49,72.35,72.35,8569.0,59.6495,59.6495,59.5343,59.5343,8569.0
2018-08-28 10:00:00,72.36,72.38,72.31,72.31,9410.0,59.5425,59.559,59.5014,59.5014,9410.0
2018-08-28 10:05:00,72.32,72.36,72.28,72.3,9710.0,59.5096,59.5425,59.4767,59.4932,9710.0
2018-08-28 10:10:00,72.32,72.38,72.3,72.34,8958.0,59.5096,59.559,59.4932,59.5261,8958.0
2018-08-28 10:15:00,72.34,72.34,72.27,72.28,8141.0,59.5261,59.5261,59.4685,59.4767,8141.0
2018-08-28 10:20:00,72.27,72.28,72.18,72.27,4354.0,59.4685,59.4767,59.3944,59.4685,4354.0
2018-08-28 10:25:00,72.28,72.3,72.21,72.21,9847.0,59.4767,59.4932,59.4191,59.4191,9847.0
2018-08-28 10:30:00,72.2,72.2,72.12,72.15,10834.0,59.4109,59.4109,59.345,59.3697,10834.0
2018-08-28 10:35:00,72.15,72.17,72.12,72.15,11641.0,59.3697,59.3862,59.345,59.3697,11641.0
2018-08-28 10:40:00,72.16,72.17,72.06,72.09,12291.0,59.378,59.3862,59.2957,59.3204,12291.0
2018-08-28 10:45:00,72.09,72.11,72.01,72.03,8790.0,59.3204,59.3368,59.2545,59.271,8790.0
2018-08-28 10:50:00,72.04,72.09,72.04,72.06,10700.0,59.2792,59.3204,59.2792,59.2957,10700.0
2018-08-28 10:55:00,72.06,72.1,72.04,72.06,17425.0,59.2957,59.3286,59.2792,59.2957,17425.0
2018-08-28 11:00:00,72.07,72.15,72.05,72.15,18170.0,59.3039,59.3697,59.2874,59.3697,18170.0
2018-08-28 11:05:00,72.15,72.15,72.12,72.14,15505.0,59.3697,59.3697,59.345,59.3615,15505.0
2018-08-28 11:10:00,72.13,72.2,72.12,72.13,20336.0,59.3533,59.4109,59.345,59.3533,20336.0
2018-08-28 11:15:00,72.13,72.16,72.11,72.16,14127.0,59.3533,59.378,59.3368,59.378,14127.0
2018-08-28 11:20:00,72.16,72.25,72.15,72.23,15322.0,59.378,59.452,59.3697,59.4356,15322.0
2018-08-28 11:25:00,72.24,72.29,72.23,72.28,11634.0,59.4438,59.4849,59.4356,59.4767,11634.0
2018-08-28 11:30:00,72.28,72.3,72.26,72.28,12170.0,59.4767,59.4932,59.4602,59.4767,12170.0
2018-08-28 11:35:00,72.28,72.28,72.23,72.25,8094.0,59.4767,59.4767,59.4356,59.452,8094.0
2018-08-28 11:40:00,72.24,72.24,72.14,72.18,22546.0,59.4438,59.4438,59.3615,59.3944,22546.0
2018-08-28 11:45:00,72.18,72.25,72.18,72.22,6340.0,59.3944,59.452,59.3944,59.4273,6340.0
2018-08-28 11:50:00,72.21,72.22,72.16,72.17,10476.0,59.4191,59.4273,59.378,59.3862,10476.0
2018-08-28 11:55:00,72.17,72.18,72.07,72.09,15989.0,59.3862,59.3944,59.3039,59.3204,15989.0
2018-08-28 12:00:00,72.08,72.12,72.07,72.1,5635.0,59.3121,59.345,59.3039,59.3286,5635.0
2018-08-28 12:05:00,72.11,72.15,72.11,72.11,3975.0,59.3368,59.3697,59.3368,59.3368,3975.0
2018-08-28 12:10:00,72.13,72.18,72.11,72.17,6338.0,59.3533,59.3944,59.3368,59.3862,6338.0
2018-08-28 12:15:00,72.16,72.23,72.16,72.2,9010.0,59.378,59.4356,59.378,59.4109,9010.0
2018-08-28 12:20:00,72.2,72.2,72.16,72.18,9412.0,59.4109,59.4109,59.378,59.3944,9412.0
2018-08-28 12:25:00,72.18,72.19,72.13,72.15,17368.0,59.3944,59.4026,59.3533,59.3697,17368.0
2018-08-28 12:30:00,72.14,72.2,72.12,72.2,5899.0,59.3615,59.4109,59.345,59.4109,5899.0
2018-08-28 12:35:00,72.2,72.27,72.2,72.26,6300.0,59.4109,59.4685,59.4109,59.4602,6300.0
2018-08-28 12:40:00,72.27,72.27,72.23,72.23,4243.0,59.4685,59.4685,59.4356,59.4356,4243.0
2018-08-28 12:45:00,72.23,72.24,72.21,72.24,4204.0,59.4356,59.4438,59.4191,59.4438,4204.0
2018-08-28 12:50:00,72.23,72.3,72.23,72.28,6632.0,59.4356,59.4932,59.4356,59.4767,6632.0
2018-08-28 12:55:00,72.27,72.28,72.23,72.24,3840.0,59.4685,59.4767,59.4356,59.4438,3840.0
2018-08-28 13:00:00,72.25,72.33,72.23,72.33,7168.0,59.452,59.5178,59.4356,59.5178,7168.0
2018-08-28 13:05:00,72.35,72.4,72.34,72.38,4814.0,59.5343,59.5754,59.5261,59.559,4814.0
2018-08-28 13:10:00,72.38,72.38,72.35,72.37,4122.0,59.559,59.559,59.5343,59.5508,4122.0
2018-08-28 13:15:00,72.37,72.4,72.36,72.36,5573.0,59.5508,59.5754,59.5425,59.5425,5573.0
2018-08-28 13:20:00,72.36,72.36,72.33,72.34,4045.0,59.5425,59.5425,59.5178,59.5261,4045.0
2018-08-28 13:25:00,72.34,72.36,72.31,72.31,3200.0,59.5261,59.5425,59.5014,59.5014,3200.0
2018-08-28 13:30:00,72.3,72.35,72.29,72.35,3462.0,59.4932,59.5343,59.4849,59.5343,3462.0
2018-08-28 13:35:00,72.35,72.39,72.35,72.38,4550.0,59.5343,59.5672,59.5343,59.559,4550.0
2018-08-28 13:40:00,72.38,72.38,72.36,72.36,4252.0,59.559,59.559,59.5425,59.5425,4252.0
2018-08-28 13:45:00,72.36,72.36,72.32,72.33,4492.0,59.5425,59.5425,59.5096,59.5178,4492.0
2018-08-28 13:50:00,72.33,72.36,72.32,72.36,1510.0,59.5178,59.5425,59.5096,59.5425,1510.0
2018-08-28 13:55:00,72.35,72.36,72.32,72.32,5448.0,59.5343,59.5425,59.5096,59.5096,5448.0
2018-08-28 14:00:00,72.33,72.34,72.31,72.34,4417.0,59.5178,59.5261,59.5014,59.5261,4417.0
2018-08-28 14:05:00,72.34,72.38,72.34,72.38,4971.0,59.5261,59.559,59.5261,59.559,4971.0
2018-08-28 14:10:00,72.38,72.38,72.37,72.38,2563.0,59.559,59.559,59.5508,59.559,2563.0
2018-08-28 14:15:00,72.38,72.39,72.37,72.37,5144.0,59.559,59.5672,59.5508,59.5508,5144.0
2018-08-28 14:20:00,72.36,72.38,72.35,72.35,8575.0,59.5425,59.559,59.5343,59.5343,8575.0
2018-08-28 14:25:00,72.34,72.35,72.33,72.34,3061.0,59.5261,59.5343,59.5178,59.5261,3061.0
2018-08-28 14:30:00,72.33,72.34,72.32,72.33,4296.0,59.5178,59.5261,59.5096,59.5178,4296.0
2018-08-28 14:35:00,72.34,72.34,72.28,72.28,6954.0,59.5261,59.5261,59.4767,59.4767,6954.0
2018-08-28 14:40:00,72.27,72.32,72.27,72.31,4503.0,59.4685,59.5096,59.4685,59.5014,4503.0
2018-08-28 14:45:00,72.31,72.34,72.3,72.33,7273.0,59.5014,59.5261,59.4932,59.5178,7273.0
2018-08-28 14:50:00,72.34,72.34,72.32,72.33,3213.0,59.5261,59.5261,59.5096,59.5178,3213.0
2018-08-28 14:55:00,72.33,72.35,72.32,72.34,7025.0,59.5178,59.5343,59.5096,59.5261,7025.0
2018-08-28 15:00:00,72.34,72.35,72.33,72.34,4484.0,59.5261,59.5343,59.5178,59.5261,4484.0
2018-08-28 15:05:00,72.34,72.38,72.34,72.38,2600.0,59.5261,59.559,59.5261,59.559,2600.0
2018-08-28 15:10:00,72.38,72.42,72.38,72.42,4579.0,59.559,59.5919,59.559,59.5919,4579.0
2018-08-28 15:15:00,72.41,72.43,72.41,72.41,4846.0,59.5837,59.6001,59.5837,59.5837,4846.0
2018-08-28 15:20:00,72.41,72.41,72.37,72.39,5510.0,59.5837,59.5837,59.5508,59.5672,5510.0
2018-08-28 15:25:00,72.4,72.41,72.38,72.4,5521.0,59.5754,59.5837,59.559,59.5754,5521.0
2018-08-28 15:30:00,72.4,72.41,72.38,72.4,6193.0,59.5754,59.5837,59.559,59.5754,6193.0
2018-08-28 15:35:00,72.4,72.41,72.38,72.4,8110.0,59.5754,59.5837,59.559,59.5754,8110.0
2018-08-28 15:40:00,72.4,72.4,72.35,72.37,10890.0,59.5754,59.5754,59.5343,59.5508,10890.0
2018-08-28 15:45:00,72.37,72.39,72.34,72.36,12666.0,59.5508,59.5672,59.5261,59.5425,12666.0
2018-08-28 15:50:00,72.35,72.36,72.29,72.36,30884.0,59.5343,59.5425,59.4849,59.5425,30884.0
2018-08-28 15:55:00,72.36,72.4,72.33,72.4,66557.0,59.5425,59.5754,59.5178,59.5754,66557.0
2018-08-29 09:30:00,72.29,72.73,72.16,72.53,31221.0,59.4849,59.847,59.378,59.6824,31221.0
2018-08-29 09:35:00,72.52,72.67,72.52,72.63,13345.0,59.6742,59.7976,59.6742,59.7647,13345.0
2018-08-29 09:40:00,72.62,72.69,72.6,72.62,12644.0,59.7565,59.8141,59.74,59.7565,12644.0
2018-08-29 09:45:00,72.6,72.68,72.51,72.51,6566.0,59.74,59.8059,59.666,59.666,6566.0
2018-08-29 09:50:00,72.5,72.6,72.5,72.58,5923.0,59.6577,59.74,59.6577,59.7236,5923.0
2018-08-29 09:55:00,72.57,72.57,72.53,72.53,4551.0,59.7153,59.7153,59.6824,59.6824,4551.0
2018-08-29 10:00:00,72.53,72.53,72.4,72.43,8605.0,59.6824,59.6824,59.5754,59.6001,8605.0
2018-08-29 10:05:00,72.43,72.45,72.39,72.41,7793.0,59.6001,59.6166,59.5672,59.5837,7793.0
2018-08-29 10:10:00,72.38,72.41,72.35,72.38,16992.0,59.559,59.5837,59.5343,59.559,16992.0
2018-08-29 10:15:00,72.37,72.39,72.3,72.31,14274.0,59.5508,59.5672,59.4932,59.5014,14274.0
2018-08-29 10:20:00,72.32,72.5,72.31,72.48,12916.0,59.5096,59.6577,59.5014,59.6413,12916.0
2018-08-29 10:25:00,72.46,72.52,72.45,72.49,12571.0,59.6248,59.6742,59.6166,59.6495,12571.0
2018-08-29 10:30:00,72.5,72.62,72.5,72.6,7650.0,59.6577,59.7565,59.6577,59.74,7650.0
2018-08-29 10:35:00,72.62,72.67,72.61,72.67,7673.0,59.7565,59.7976,59.7483,59.7976,7673.0
2018-08-29 10:40:00,72.67,72.71,72.65,72.69,8865.0,59.7976,59.8305,59.7812,59.8141,8865.0
2018-08-29 10:45:00,72.71,72.75,72.7,72.74,3720.0,59.8305,59.8635,59.8223,59.8552,3720.0
2018-08-29 10:50:00,72.75,72.78,72.71,72.71,9656.0,59.8635,59.8881,59.8305,59.8305,9656.0
2018-08-29 10:55:00,72.71,72.71,72.63,72.67,7816.0,59.8305,59.8305,59.7647,59.7976,7816.0
2018-08-29 11:00:00,72.67,72.67,72.64,72.65,4737.0,59.7976,59.7976,59.7729,59.7812,4737.0
2018-08-29 11:05:00,72.64,72.7,72.64,72.69,7316.0,59.7729,59.8223,59.7729,59.8141,7316.0
2018-08-29 11:10:00,72.7,72.75,72.69,72.72,5594.0,59.8223,59.8635,59.8141,59.8388,5594.0
2018-08-29 11:15:00,72.72,72.79,72.7,72.74,12591.0,59.8388,59.8964,59.8223,59.8552,12591.0
2018-08-29 11:20:00,72.75,72.79,72.73,72.79,3028.0,59.8635,59.8964,59.847,59.8964,3028.0
2018-08-29 11:25:00,72.81,72.83,72.78,72.81,5631.0,59.9128,59.9293,59.8881,59.9128,5631.0
2018-08-29 11:30:00,72.82,72.92,72.81,72.86,9550.0,59.9211,60.0033,59.9128,59.954,9550.0
2018-08-29 11:35:00,72.84,72.84,72.79,72.8,6002.0,59.9375,59.9375,59.8964,59.9046,6002.0
2018-08-29 11:40:00,72.8,72.8,72.76,72.76,6624.0,59.9046,59.9046,59.8717,59.8717,6624.0
2018-08-29 11:45:00,72.76,72.81,72.75,72.81,4768.0,59.8717,59.9128,59.8635,59.9128,4768.0
2018-08-29 11:50:00,72.81,72.83,72.78,72.81,9685.0,59.9128,59.9293,59.8881,59.9128,9685.0
2018-08-29 11:55:00,72.82,72.84,72.81,72.84,3670.0,59.9211,59.9375,59.9128,59.9375,3670.0
2018-08-29 12:00:00,72.84,72.87,72.81,72.81,8086.0,59.9375,59.9622,59.9128,59.9128,8086.0
2018-08-29 12:05:00,72.8,72.84,72.78,72.84,4075.0,59.9046,59.9375,59.8881,59.9375,4075.0
2018-08-29 12:10:00,72.83,72.87,72.83,72.85,5927.0,59.9293,59.9622,59.9293,59.9457,5927.0
2018-08-29 12:15:00,72.84,72.85,72.83,72.83,6612.0,59.9375,59.9457,59.9293,59.9293,6612.0
2018-08-29 12:20:00,72.84,72.87,72.83,72.85,5727.0,59.9375,59.9622,59.9293,59.9457,5727.0
2018-08-29 12:25:00,72.85,72.86,72.82,72.82,6032.0,59.9457,59.954,59.9211,59.9211,6032.0
2018-08-29 12:30:00,72.83,72.93,72.82,72.89,9042.0,59.9293,60.0116,59.9211,59.9787,9042.0
2018-08-29 12:35:00,72.89,72.9,72.87,72.88,2539.0,59.9787,59.9869,59.9622,59.9704,2539.0
2018-08-29 12:40:00,72.87,72.88,72.83,72.83,7851.0,59.9622,59.9704,59.9293,59.9293,7851.0
2018-08-29 12:45:00,72.83,72.87,72.82,72.84,4147.0,59.9293,59.9622,59.9211,59.9375,4147.0
2018-08-29 12:50:00,72.84,72.86,72.83,72.83,6579.0,59.9375,59.954,59.9293,59.9293,6579.0
2018-08-29 12:55:00,72.84,72.86,72.83,72.86,3398.0,59.9375,59.954,59.9293,59.954,3398.0
2018-08-29 13:00:00,72.86,72.93,72.86,72.93,3904.0,59.954,60.0116,59.954,60.0116,3904.0
2018-08-29 13:05:00,72.92,72.94,72.91,72.91,3305.0,60.0033,60.0198,59.9951,59.9951,3305.0
2018-08-29 13:10:00,72.9,72.92,72.89,72.91,4179.0,59.9869,60.0033,59.9787,59.9951,4179.0
2018-08-29 13:15:00,72.9,72.91,72.87,72.87,3879.0,59.9869,59.9951,59.9622,59.9622,3879.0
2018-08-29 13:20:00,72.87,72.89,72.86,72.89,3850.0,59.9622,59.9787,59.954,59.9787,3850.0
2018-08-29 13:25:00,72.9,72.9,72.87,72.9,6447.0,59.9869,59.9869,59.9622,59.9869,6447.0
2018-08-29 13:30:00,72.9,72.91,72.87,72.88,5743.0,59.9869,59.9951,59.9622,59.9704,5743.0
2018-08-29 13:35:00,72.88,72.92,72.87,72.88,8085.0,59.9704,60.0033,59.9622,59.9704,8085.0
2018-08-29 13:40:00,72.88,72.89,72.84,72.84,3193.0,59.9704,59.9787,59.9375,59.9375,3193.0
2018-08-29 13:45:00,72.83,72.85,72.82,72.84,2373.0,59.9293,59.9457,59.9211,59.9375,2373.0
2018-08-29 13:50:00,72.84,72.86,72.84,72.85,4543.0,59.9375,59.954,59.9375,59.9457,4543.0
2018-08-29 13:55:00,72.85,72.85,72.8,72.81,7666.0,59.9457,59.9457,59.9046,59.9128,7666.0
2018-08-29 14:00:00,72.81,72.83,72.81,72.83,5936.0,59.9128,59.9293,59.9128,59.9293,5936.0
2018-08-29 14:05:00,72.83,72.86,72.83,72.86,3445.0,59.9293,59.954,59.9293,59.954,3445.0
2018-08-29 14:10:00,72.85,72.9,72.84,72.9,9648.0,59.9457,59.9869,59.9375,59.9869,9648.0
2018-08-29 14:15:00,72.91,72.92,72.9,72.9,4354.0,59.9951,60.0033,59.9869,59.9869,4354.0
2018-08-29 14:20:00,72.91,72.92,72.88,72.89,6288.0,59.9951,60.0033,59.9704,59.9787,6288.0
2018-08-29 14:25:00,72.88,72.92,72.87,72.88,10862.0,59.9704,60.0033,59.9622,59.9704,10862.0
2018-08-29 14:30:00,72.89,72.9,72.86,72.88,10738.0,59.9787,59.9869,59.954,59.9704,10738.0
2018-08-29 14:35:00,72.88,72.92,72.88,72.89,8897.0,59.9704,60.0033,59.9704,59.9787,8897.0
2018-08-29 14:40:00,72.89,72.9,72.85,72.86,7004.0,59.9787,59.9869,59.9457,59.954,7004.0
2018-08-29 14:45:00,72.86,72.86,72.82,72.82,8482.0,59.954,59.954,59.9211,59.9211,8482.0
2018-08-29 14:50:00,72.82,72.85,72.82,72.84,9684.0,59.9211,59.9457,59.9211,59.9375,9684.0
2018-08-29 14:55:00,72.84,72.84,72.81,72.81,6301.0,59.9375,59.9375,59.9128,59.9128,6301.0
2018-08-29 15:00:00,72.81,72.88,72.81,72.86,15671.0,59.9128,59.9704,59.9128,59.954,15671.0
2018-08-29 15:05:00,72.86,72.87,72.84,72.86,9027.0,59.954,59.9622,59.9375,59.954,9027.0
2018-08-29 15:10:00,72.85,72.87,72.85,72.86,5335.0,59.9457,59.9622,59.9457,59.954,5335.0
2018-08-29 15:15:00,72.87,72.92,72.86,72.88,10290.0,59.9622,60.0033,59.954,59.9704,10290.0
2018-08-29 15:20:00,72.89,72.91,72.89,72.9,7334.0,59.9787,59.9951,59.9787,59.9869,7334.0
2018-08-29 15:25:00,72.9,72.94,72.89,72.92,13956.0,59.9869,60.0198,59.9787,60.0033,13956.0
2018-08-29 15:30:00,72.92,72.95,72.91,72.92,12461.0,60.0033,60.028,59.9951,60.0033,12461.0
2018-08-29 15:35:00,72.92,72.95,72.92,72.93,8604.0,60.0033,60.028,60.0033,60.0116,8604.0
2018-08-29 15:40:00,72.93,72.95,72.92,72.93,17437.0,60.0116,60.028,60.0033,60.0116,17437.0
2018-08-29 15:45:00,72.93,72.94,72.89,72.93,20622.0,60.0116,60.0198,59.9787,60.0116,20622.0
2018-08-29 15:50:00,72.94,72.97,72.87,72.87,26033.0,60.0198,60.0445,59.9622,59.9622,26033.0
2018-08-29 15:55:00,72.87,72.93,72.86,72.9,75120.0,59.9622,60.0116,59.954,59.9869,75120.0
2018-08-30 09:30:00,72.53,72.92,72.53,72.87,39968.0,59.6824,60.0033,59.6824,59.9622,39968.0
2018-08-30 09:35:00,72.91,72.91,72.78,72.89,24116.0,59.9951,59.9951,59.8881,59.9787,24116.0
2018-08-30 09:40:00,72.93,73.02,72.82,73.02,32820.0,60.0116,60.0856,59.9211,60.0856,32820.0
2018-08-30 09:45:00,73.05,73.09,72.95,73.01,23044.0,60.1103,60.1432,60.028,60.0774,23044.0
2018-08-30 09:50:00,72.99,73.02,72.96,73.0,19973.0,60.0609,60.0856,60.0363,60.0692,19973.0
2018-08-30 09:55:00,73.0,73.05,72.93,72.93,26240.0,60.0692,60.1103,60.0116,60.0116,26240.0
2018-08-30 10:00:00,72.94,73.06,72.91,73.01,7165.0,60.0198,60.1185,59.9951,60.0774,7165.0
2018-08-30 10:05:00,73.0,73.09,72.95,72.95,6665.0,60.0692,60.1432,60.028,60.028,6665.0
2018-08-30 10:10:00,72.96,73.02,72.96,72.99,5000.0,60.0363,60.0856,60.0363,60.0609,5000.0
2018-08-30 10:15:00,72.99,73.04,72.98,73.02,5412.0,60.0609,60.1021,60.0527,60.0856,5412.0
2018-08-30 10:20:00,73.02,73.07,72.98,72.99,8610.0,60.0856,60.1268,60.0527,60.0609,8610.0
2018-08-30 10:25:00,72.99,73.03,72.96,73.02,7537.0,60.0609,60.0939,60.0363,60.0856,7537.0
2018-08-30 10:30:00,73.03,73.03,72.95,73.02,8122.0,60.0939,60.0939,60.028,60.0856,8122.0
2018-08-30 10:35:00,73.01,73.02,72.99,72.99,5226.0,60.0774,60.0856,60.0609,60.0609,5226.0
2018-08-30 10:40:00,73.0,73.02,72.91,72.92,2800.0,60.0692,60.0856,59.9951,60.0033,2800.0
2018-08-30 10:45:00,72.94,72.94,72.9,72.9,4700.0,60.0198,60.0198,59.9869,59.9869,4700.0
2018-08-30 10:50:00,72.89,72.91,72.84,72.85,5062.0,59.9787,59.9951,59.9375,59.9457,5062.0
2018-08-30 10:55:00,72.86,72.89,72.82,72.88,4682.0,59.954,59.9787,59.9211,59.9704,4682.0
2018-08-30 11:00:00,72.89,72.92,72.87,72.91,5000.0,59.9787,60.0033,59.9622,59.9951,5000.0
2018-08-30 11:05:00,72.92,72.92,72.84,72.87,8232.0,60.0033,60.0033,59.9375,59.9622,8232.0
2018-08-30 11:10:00,72.89,72.91,72.88,72.91,3519.0,59.9787,59.9951,59.9704,59.9951,3519.0
2018-08-30 11:15:00,72.92,72.92,72.82,72.82,5515.0,60.0033,60.0033,59.9211,59.9211,5515.0
2018-08-30 11:20:00,72.82,72.83,72.75,72.81,9306.0,59.9211,59.9293,59.8635,59.9128,9306.0
2018-08-30 11:25:00,72.81,72.82,72.76,72.78,6985.0,59.9128,59.9211,59.8717,59.8881,6985.0
2018-08-30 11:30:00,72.8,72.81,72.75,72.75,3913.0,59.9046,59.9128,59.8635,59.8635,3913.0
2018-08-30 11:35:00,72.77,72.79,72.76,72.79,4112.0,59.8799,59.8964,59.8717,59.8964,4112.0
2018-08-30 11:40:00,72.78,72.86,72.77,72.82,8901.0,59.8881,59.954,59.8799,59.9211,8901.0
2018-08-30 11:45:00,72.83,72.89,72.82,72.89,5100.0,59.9293,59.9787,59.9211,59.9787,5100.0
2018-08-30 11:50:00,72.89,72.89,72.86,72.86,5328.0,59.9787,59.9787,59.954,59.954,5328.0
2018-08-30 11:55:00,72.86,72.88,72.84,72.88,7385.0,59.954,59.9704,59.9375,59.9704,7385.0
2018-08-30 12:00:00,72.89,72.93,72.88,72.93,5452.0,59.9787,60.0116,59.9704,60.0116,5452.0
2018-08-30 12:05:00,72.92,72.93,72.91,72.92,2800.0,60.0033,60.0116,59.9951,60.0033,2800.0
2018-08-30 12:10:00,72.91,72.91,72.87,72.9,6292.0,59.9951,59.9951,59.9622,59.9869,6292.0
2018-08-30 12:15:00,72.9,72.93,72.89,72.9,5896.0,59.9869,60.0116,59.9787,59.9869,5896.0
2018-08-30 12:20:00,72.89,72.93,72.88,72.9,3464.0,59.9787,60.0116,59.9704,59.9869,3464.0
2018-08-30 12:25:00,72.89,72.92,72.87,72.87,4459.0,59.9787,60.0033,59.9622,59.9622,4459.0
2018-08-30 12:30:00,72.87,72.92,72.86,72.92,5984.0,59.9622,60.0033,59.954,60.0033,5984.0
2018-08-30 12:35:00,72.92,72.92,72.89,72.89,3000.0,60.0033,60.0033,59.9787,59.9787,3000.0
2018-08-30 12:40:00,72.88,72.9,72.87,72.89,4162.0,59.9704,59.9869,59.9622,59.9787,4162.0
2018-08-30 12:45:00,72.89,72.9,72.84,72.87,6142.0,59.9787,59.9869,59.9375,59.9622,6142.0
2018-08-30 12:50:00,72.88,72.92,72.88,72.91,4000.0,59.9704,60.0033,59.9704,59.9951,4000.0
2018-08-30 12:55:00,72.92,72.94,72.91,72.92,4537.0,60.0033,60.0198,59.9951,60.0033,4537.0
2018-08-30 13:00:00,72.93,72.96,72.93,72.95,5498.0,60.0116,60.0363,60.0116,60.028,5498.0
2018-08-30 13:05:00,72.95,72.97,72.94,72.95,6138.0,60.028,60.0445,60.0198,60.028,6138.0
2018-08-30 13:10:00,72.95,72.97,72.94,72.96,2994.0,60.028,60.0445,60.0198,60.0363,2994.0
2018-08-30 13:15:00,72.96,72.97,72.93,72.95,3845.0,60.0363,60.0445,60.0116,60.028,3845.0
2018-08-30 13:20:00,72.95,72.96,72.94,72.95,4125.0,60.028,60.0363,60.0198,60.028,4125.0
2018-08-30 13:25:00,72.95,72.97,72.94,72.97,2583.0,60.028,60.0445,60.0198,60.0445,2583.0
2018-08-30 13:30:00,72.96,73.01,72.95,72.99,4316.0,60.0363,60.0774,60.028,60.0609,4316.0
2018-08-30 13:35:00,72.99,73.01,72.99,72.99,3773.0,60.0609,60.0774,60.0609,60.0609,3773.0
2018-08-30 13:40:00,72.99,73.01,72.97,73.0,3700.0,60.0609,60.0774,60.0445,60.0692,3700.0
2018-08-30 13:45:00,73.0,73.03,73.0,73.01,6009.0,60.0692,60.0939,60.0692,60.0774,6009.0
2018-08-30 13:50:00,73.01,73.07,73.0,73.06,11944.0,60.0774,60.1268,60.0692,60.1185,11944.0
2018-08-30 13:55:00,73.06,73.07,73.05,73.06,5155.0,60.1185,60.1268,60.1103,60.1185,5155.0
2018-08-30 14:00:00,73.07,73.13,73.07,73.1,11992.0,60.1268,60.1761,60.1268,60.1515,11992.0
2018-08-30 14:05:00,73.11,73.11,73.01,73.02,7699.0,60.1597,60.1597,60.0774,60.0856,7699.0
2018-08-30 14:10:00,73.04,73.05,73.0,73.01,4058.0,60.1021,60.1103,60.0692,60.0774,4058.0
2018-08-30 14:15:00,73.01,73.02,72.79,72.8,25676.0,60.0774,60.0856,59.8964,59.9046,25676.0
2018-08-30 14:20:00,72.8,72.88,72.73,72.81,12440.0,59.9046,59.9704,59.847,59.9128,12440.0
2018-08-30 14:25:00,72.81,72.82,72.79,72.8,4037.0,59.9128,59.9211,59.8964,59.9046,4037.0
2018-08-30 14:30:00,72.8,72.87,72.8,72.86,9318.0,59.9046,59.9622,59.9046,59.954,9318.0
2018-08-30 14:35:00,72.87,72.9,72.85,72.86,3356.0,59.9622,59.9869,59.9457,59.954,3356.0
2018-08-30 14:40:00,72.87,72.87,72.81,72.83,6419.0,59.9622,59.9622,59.9128,59.9293,6419.0
2018-08-30 14:45:00,72.82,72.87,72.82,72.82,12701.0,59.9211,59.9622,59.9211,59.9211,12701.0
2018-08-30 14:50:00,72.83,72.84,72.79,72.79,5427.0,59.9293,59.9375,59.8964,59.8964,5427.0
2018-08-30 14:55:00,72.79,72.81,72.74,72.74,5354.0,59.8964,59.9128,59.8552,59.8552,5354.0
2018-08-30 15:00:00,72.73,72.74,72.65,72.68,7698.0,59.847,59.8552,59.7812,59.8059,7698.0
2018-08-30 15:05:00,72.7,72.75,72.7,72.74,3425.0,59.8223,59.8635,59.8223,59.8552,3425.0
2018-08-30 15:10:00,72.72,72.78,72.71,72.72,6239.0,59.8388,59.8881,59.8305,59.8388,6239.0
2018-08-30 15:15:00,72.72,72.75,72.67,72.71,5500.0,59.8388,59.8635,59.7976,59.8305,5500.0
2018-08-30 15:20:00,72.72,72.75,72.7,72.73,5040.0,59.8388,59.8635,59.8223,59.847,5040.0
2018-08-30 15:25:00,72.73,72.77,72.72,72.75,8539.0,59.847,59.8799,59.8388,59.8635,8539.0
2018-08-30 15:30:00,72.77,72.83,72.77,72.83,4719.0,59.8799,59.9293,59.8799,59.9293,4719.0
2018-08-30 15:35:00,72.84,72.84,72.75,72.8,8277.0,59.9375,59.9375,59.8635,59.9046,8277.0
2018-08-30 15:40:00,72.82,72.84,72.78,72.81,14928.0,59.9211,59.9375,59.8881,59.9128,14928.0
2018-08-30 15:45:00,72.81,72.85,72.8,72.8,10646.0,59.9128,59.9457,59.9046,59.9046,10646.0
2018-08-30 15:50:00,72.79,72.89,72.79,72.85,23889.0,59.8964,59.9787,59.8964,59.9457,23889.0
2018-08-30 15:55:00,72.86,72.9,72.85,72.86,60076.0,59.954,59.9869,59.9457,59.954,60076.0
2018-08-31 09:30:00,71.86,73.18,71.86,73.07,18366.0,59.1311,60.2173,59.1311,60.1268,18366.0
2018-08-31 09:35:00,73.09,73.12,72.97,73.12,4500.0,60.1432,60.1679,60.0445,60.1679,4500.0
2018-08-31 09:40:00,73.05,73.24,73.05,73.15,14173.0,60.1103,60.2667,60.1103,60.1926,14173.0
2018-08-31 09:45:00,73.15,73.15,72.91,72.97,28506.0,60.1926,60.1926,59.9951,60.0445,28506.0
2018-08-31 09:50:00,72.93,73.07,72.93,73.06,7003.0,60.0116,60.1268,60.0116,60.1185,7003.0
2018-08-31 09:55:00,73.06,73.15,72.99,73.02,21050.0,60.1185,60.1926,60.0609,60.0856,21050.0
2018-08-31 10:00:00,73.03,73.14,72.99,73.02,5610.0,60.0939,60.1844,60.0609,60.0856,5610.0
2018-08-31 10:05:00,73.03,73.05,73.0,73.03,5594.0,60.0939,60.1103,60.0692,60.0939,5594.0
2018-08-31 10:10:00,73.03,73.05,73.0,73.02,4653.0,60.0939,60.1103,60.0692,60.0856,4653.0
2018-08-31 10:15:00,73.01,73.01,72.96,73.0,30731.0,60.0774,60.0774,60.0363,60.0692,30731.0
2018-08-31 10:20:00,73.01,73.07,73.01,73.02,4700.0,60.0774,60.1268,60.0774,60.0856,4700.0
2018-08-31 10:25:00,73.03,73.03,72.96,72.98,3167.0,60.0939,60.0939,60.0363,60.0527,3167.0
2018-08-31 10:30:00,72.99,73.02,72.96,72.97,3800.0,60.0609,60.0856,60.0363,60.0445,3800.0
2018-08-31 10:35:00,72.98,73.05,72.92,72.98,21102.0,60.0527,60.1103,60.0033,60.0527,21102.0
2018-08-31 10:40:00,72.98,73.0,72.94,72.97,3739.0,60.0527,60.0692,60.0198,60.0445,3739.0
2018-08-31 10:45:00,72.96,72.99,72.9,72.93,3704.0,60.0363,60.0609,59.9869,60.0116,3704.0
2018-08-31 10:50:00,72.95,72.99,72.92,72.98,6634.0,60.028,60.0609,60.0033,60.0527,6634.0
2018-08-31 10:55:00,72.98,73.03,72.96,72.98,5579.0,60.0527,60.0939,60.0363,60.0527,5579.0
2018-08-31 11:00:00,72.98,73.07,72.98,73.05,9860.0,60.0527,60.1268,60.0527,60.1103,9860.0
2018-08-31 11:05:00,73.04,73.07,73.01,73.01,6116.0,60.1021,60.1268,60.0774,60.0774,6116.0
2018-08-31 11:10:00,73.0,73.03,72.99,73.03,5344.0,60.0692,60.0939,60.0609,60.0939,5344.0
2018-08-31 11:15:00,73.02,73.03,72.97,72.99,10349.0,60.0856,60.0939,60.0445,60.0609,10349.0
2018-08-31 11:20:00,72.98,73.01,72.94,72.99,10008.0,60.0527,60.0774,60.0198,60.0609,10008.0
2018-08-31 11:25:00,72.99,72.99,72.93,72.94,7690.0,60.0609,60.0609,60.0116,60.0198,7690.0
2018-08-31 11:30:00,72.95,73.0,72.93,72.97,12836.0,60.028,60.0692,60.0116,60.0445,12836.0
2018-08-31 11:35:00,72.98,73.06,72.98,73.05,8877.0,60.0527,60.1185,60.0527,60.1103,8877.0
2018-08-31 11:40:00,73.04,73.07,73.01,73.02,5099.0,60.1021,60.1268,60.0774,60.0856,5099.0
2018-08-31 11:45:00,73.02,73.02,72.96,72.99,5089.0,60.0856,60.0856,60.0363,60.0609,5089.0
2018-08-31 11:50:00,72.98,72.99,72.91,72.92,4600.0,60.0527,60.0609,59.9951,60.0033,4600.0
2018-08-31 11:55:00,72.91,72.92,72.87,72.9,5750.0,59.9951,60.0033,59.9622,59.9869,5750.0
2018-08-31 12:00:00,72.87,72.89,72.85,72.89,4854.0,59.9622,59.9787,59.9457,59.9787,4854.0
2018-08-31 12:05:00,72.87,72.9,72.86,72.88,7973.0,59.9622,59.9869,59.954,59.9704,7973.0
2018-08-31 12:10:00,72.88,72.9,72.86,72.88,2627.0,59.9704,59.9869,59.954,59.9704,2627.0
2018-08-31 12:15:00,72.88,72.91,72.87,72.9,4589.0,59.9704,59.9951,59.9622,59.9869,4589.0
2018-08-31 12:20:00,72.9,72.91,72.85,72.86,2993.0,59.9869,59.9951,59.9457,59.954,2993.0
2018-08-31 12:25:00,72.86,72.88,72.82,72.88,3100.0,59.954,59.9704,59.9211,59.9704,3100.0
2018-08-31 12:30:00,72.89,72.9,72.79,72.83,9013.0,59.9787,59.9869,59.8964,59.9293,9013.0
2018-08-31 12:35:00,72.83,72.87,72.82,72.83,4150.0,59.9293,59.9622,59.9211,59.9293,4150.0
2018-08-31 12:40:00,72.84,72.9,72.84,72.9,2900.0,59.9375,59.9869,59.9375,59.9869,2900.0
2018-08-31 12:45:00,72.9,72.94,72.9,72.94,3927.0,59.9869,60.0198,59.9869,60.0198,3927.0
2018-08-31 12:50:00,72.94,72.96,72.93,72.94,6107.0,60.0198,60.0363,60.0116,60.0198,6107.0
2018-08-31 12:55:00,72.94,72.95,72.92,72.95,2181.0,60.0198,60.028,60.0033,60.028,2181.0
2018-08-31 13:00:00,72.95,72.95,72.9,72.92,3343.0,60.028,60.028,59.9869,60.0033,3343.0
2018-08-31 13:05:00,72.91,72.93,72.9,72.92,4014.0,59.9951,60.0116,59.9869,60.0033,4014.0
2018-08-31 13:10:00,72.93,72.96,72.9,72.95,4132.0,60.0116,60.0363,59.9869,60.028,4132.0
2018-08-31 13:15:00,72.95,72.97,72.87,72.88,4300.0,60.028,60.0445,59.9622,59.9704,4300.0
2018-08-31 13:20:00,72.87,72.92,72.85,72.92,3696.0,59.9622,60.0033,59.9457,60.0033,3696.0
2018-08-31 13:25:00,72.89,72.92,72.88,72.91,2439.0,59.9787,60.0033,59.9704,59.9951,2439.0
2018-08-31 13:30:00,72.9,72.94,72.86,72.94,5987.0,59.9869,60.0198,59.954,60.0198,5987.0
2018-08-31 13:35:00,72.95,72.98,72.93,72.93,1949.0,60.028,60.0527,60.0116,60.0116,1949.0
2018-08-31 13:40:00,72.94,72.95,72.93,72.94,2100.0,60.0198,60.028,60.0116,60.0198,2100.0
2018-08-31 13:45:00,72.93,72.98,72.93,72.97,4059.0,60.0116,60.0527,60.0116,60.0445,4059.0
2018-08-31 13:50:00,72.98,73.01,72.98,73.0,2848.0,60.0527,60.0774,60.0527,60.0692,2848.0
2018-08-31 13:55:00,73.0,73.01,72.98,73.01,4575.0,60.0692,60.0774,60.0527,60.0774,4575.0
2018-08-31 14:00:00,73.01,73.04,72.97,72.97,4299.0,60.0774,60.1021,60.0445,60.0445,4299.0
2018-08-31 14:05:00,72.97,72.98,72.91,72.92,5521.0,60.0445,60.0527,59.9951,60.0033,5521.0
2018-08-31 14:10:00,72.92,72.94,72.91,72.92,6248.0,60.0033,60.0198,59.9951,60.0033,6248.0
2018-08-31 14:15:00,72.92,72.92,72.9,72.92,2132.0,60.0033,60.0033,59.9869,60.0033,2132.0
2018-08-31 14:20:00,72.92,72.94,72.91,72.91,3373.0,60.0033,60.0198,59.9951,59.9951,3373.0
2018-08-31 14:25:00,72.9,72.94,72.9,72.93,5574.0,59.9869,60.0198,59.9869,60.0116,5574.0
2018-08-31 14:30:00,72.94,73.0,72.92,72.99,3333.0,60.0198,60.0692,60.0033,60.0609,3333.0
2018-08-31 14:35:00,72.98,72.99,72.96,72.97,3287.0,60.0527,60.0609,60.0363,60.0445,3287.0
2018-08-31 14:40:00,72.97,73.0,72.97,73.0,3321.0,60.0445,60.0692,60.0445,60.0692,3321.0
2018-08-31 14:45:00,73.01,73.02,73.0,73.01,4516.0,60.0774,60.0856,60.0692,60.0774,4516.0
2018-08-31 14:50:00,73.01,73.04,72.97,72.98,7270.0,60.0774,60.1021,60.0445,60.0527,7270.0
2018-08-31 14:55:00,72.98,73.01,72.97,72.99,5575.0,60.0527,60.0774,60.0445,60.0609,5575.0
2018-08-31 15:00:00,72.97,73.05,72.97,73.04,5318.0,60.0445,60.1103,60.0445,60.1021,5318.0
2018-08-31 15:05:00,73.05,73.07,73.02,73.03,5933.0,60.1103,60.1268,60.0856,60.0939,5933.0
2018-08-31 15:10:00,73.03,73.04,73.02,73.03,2327.0,60.0939,60.1021,60.0856,60.0939,2327.0
2018-08-31 15:15:00,73.04,73.07,73.03,73.06,8166.0,60.1021,60.1268,60.0939,60.1185,8166.0
2018-08-31 15:20:00,73.06,73.07,73.01,73.03,9432.0,60.1185,60.1268,60.0774,60.0939,9432.0
2018-08-31 15:25:00,73.03,73.04,72.99,73.02,6677.0,60.0939,60.1021,60.0609,60.0856,6677.0
2018-08-31 15:30:00,73.02,73.11,73.01,73.1,13967.0,60.0856,60.1597,60.0774,60.1515,13967.0
2018-08-31 15:35:00,73.11,73.13,73.09,73.11,11500.0,60.1597,60.1761,60.1432,60.1597,11500.0
2018-08-31 15:40:00,73.1,73.14,73.09,73.14,11622.0,60.1515,60.1844,60.1432,60.1844,11622.0
2018-08-31 15:45:00,73.14,73.17,73.08,73.11,19636.0,60.1844,60.2091,60.135,60.1597,19636.0
2018-08-31 15:50:00,73.11,73.36,73.11,73.3,81203.0,60.1597,60.3654,60.1597,60.316,81203.0
2018-08-31 15:55:00,73.29,73.31,73.23,73.24,185155.0,60.3078,60.3243,60.2584,60.2667,185155.0
2018-09-04 09:30:00,73.16,73.16,72.71,72.77,56800.0,60.2008,60.2008,59.8305,59.8799,56800.0
2018-09-04 09:35:00,72.81,72.81,72.31,72.34,33178.0,59.9128,59.9128,59.5014,59.5261,33178.0
2018-09-04 09:40:00,72.29,72.48,72.29,72.36,18817.0,59.4849,59.6413,59.4849,59.5425,18817.0
2018-09-04 09:45:00,72.34,72.6,72.3,72.59,16378.0,59.5261,59.74,59.4932,59.7318,16378.0
2018-09-04 09:50:00,72.62,72.73,72.61,72.71,5025.0,59.7565,59.847,59.7483,59.8305,5025.0
2018-09-04 09:55:00,72.71,72.77,72.68,72.72,9905.0,59.8305,59.8799,59.8059,59.8388,9905.0
2018-09-04 10:00:00,72.74,72.88,72.74,72.82,11615.0,59.8552,59.9704,59.8552,59.9211,11615.0
2018-09-04 10:05:00,72.81,72.94,72.8,72.91,11631.0,59.9128,60.0198,59.9046,59.9951,11631.0
2018-09-04 10:10:00,72.91,72.94,72.87,72.89,7290.0,59.9951,60.0198,59.9622,59.9787,7290.0
2018-09-04 10:15:00,72.88,72.89,72.82,72.83,8139.0,59.9704,59.9787,59.9211,59.9293,8139.0
2018-09-04 10:20:00,72.83,72.91,72.83,72.89,10644.0,59.9293,59.9951,59.9293,59.9787,10644.0
2018-09-04 10:25:00,72.88,72.88,72.81,72.84,8939.0,59.9704,59.9704,59.9128,59.9375,8939.0
2018-09-04 10:30:00,72.83,72.93,72.8,72.93,10264.0,59.9293,60.0116,59.9046,60.0116,10264.0
2018-09-04 10:35:00,72.93,72.96,72.9,72.95,10675.0,60.0116,60.0363,59.9869,60.028,10675.0
2018-09-04 10:40:00,72.98,73.03,72.94,72.94,7484.0,60.0527,60.0939,60.0198,60.0198,7484.0
2018-09-04 10:45:00,72.93,73.07,72.9,73.02,12856.0,60.0116,60.1268,59.9869,60.0856,12856.0
2018-09-04 10:50:00,73.01,73.08,72.97,73.08,8143.0,60.0774,60.135,60.0445,60.135,8143.0
2018-09-04 10:55:00,73.09,73.12,73.04,73.04,10724.0,60.1432,60.1679,60.1021,60.1021,10724.0
2018-09-04 11:00:00,73.04,73.04,72.99,73.03,7552.0,60.1021,60.1021,60.0609,60.0939,7552.0
2018-09-04 11:05:00,73.01,73.01,72.95,73.0,8201.0,60.0774,60.0774,60.028,60.0692,8201.0
2018-09-04 11:10:00,73.01,73.01,72.88,72.9,14754.0,60.0774,60.0774,59.9704,59.9869,14754.0
2018-09-04 11:15:00,72.91,72.97,72.88,72.92,14256.0,59.9951,60.0445,59.9704,60.0033,14256.0
2018-09-04 11:20:00,72.93,72.97,72.88,72.89,8788.0,60.0116,60.0445,59.9704,59.9787,8788.0
2018-09-04 11:25:00,72.88,72.9,72.85,72.85,13619.0,59.9704,59.9869,59.9457,59.9457,13619.0
2018-09-04 11:30:00,72.85,72.89,72.83,72.84,7416.0,59.9457,59.9787,59.9293,59.9375,7416.0
2018-09-04 11:35:00,72.84,72.92,72.84,72.92,10572.0,59.9375,60.0033,59.9375,60.0033,10572.0
2018-09-04 11:40:00,72.91,72.92,72.82,72.84,7660.0,59.9951,60.0033,59.9211,59.9375,7660.0
2018-09-04 11:45:00,72.84,72.88,72.84,72.84,5611.0,59.9375,59.9704,59.9375,59.9375,5611.0
2018-09-04 11:50:00,72.85,72.85,72.74,72.75,9788.0,59.9457,59.9457,59.8552,59.8635,9788.0
2018-09-04 11:55:00,72.75,72.76,72.7,72.71,6972.0,59.8635,59.8717,59.8223,59.8305,6972.0
2018-09-04 12:00:00,72.72,72.75,72.65,72.68,8289.0,59.8388,59.8635,59.7812,59.8059,8289.0
2018-09-04 12:05:00,72.69,72.69,72.65,72.65,6524.0,59.8141,59.8141,59.7812,59.7812,6524.0
2018-09-04 12:10:00,72.65,72.71,72.64,72.7,7920.0,59.7812,59.8305,59.7729,59.8223,7920.0
2018-09-04 12:15:00,72.7,72.79,72.7,72.79,7091.0,59.8223,59.8964,59.8223,59.8964,7091.0
2018-09-04 12:20:00,72.78,72.79,72.67,72.67,6009.0,59.8881,59.8964,59.7976,59.7976,6009.0
2018-09-04 12:25:00,72.66,72.69,72.64,72.67,6892.0,59.7894,59.8141,59.7729,59.7976,6892.0
2018-09-04 12:30:00,72.68,72.72,72.67,72.68,7612.0,59.8059,59.8388,59.7976,59.8059,7612.0
2018-09-04 12:35:00,72.68,72.72,72.68,72.69,7726.0,59.8059,59.8388,59.8059,59.8141,7726.0
2018-09-04 12:40:00,72.7,72.78,72.7,72.75,8568.0,59.8223,59.8881,59.8223,59.8635,8568.0
2018-09-04 12:45:00,72.76,72.79,72.74,72.77,10713.0,59.8717,59.8964,59.8552,59.8799,10713.0
2018-09-04 12:50:00,72.76,72.81,72.76,72.79,8147.0,59.8717,59.9128,59.8717,59.8964,8147.0
2018-09-04 12:55:00,72.78,72.83,72.78,72.83,9710.0,59.8881,59.9293,59.8881,59.9293,9710.0
2018-09-04 13:00:00,72.83,72.87,72.79,72.87,11542.0,59.9293,59.9622,59.8964,59.9622,11542.0
2018-09-04 13:05:00,72.86,72.88,72.83,72.86,6200.0,59.954,59.9704,59.9293,59.954,6200.0
2018-09-04 13:10:00,72.86,72.9,72.86,72.89,8541.0,59.954,59.9869,59.954,59.9787,8541.0
2018-09-04 13:15:00,72.88,72.89,72.82,72.83,10899.0,59.9704,59.9787,59.9211,59.9293,10899.0
2018-09-04 13:20:00,72.84,72.88,72.82,72.87,5884.0,59.9375,59.9704,59.9211,59.9622,5884.0
2018-09-04 13:25:00,72.87,72.89,72.84,72.86,6416.0,59.9622,59.9787,59.9375,59.954,6416.0
2018-09-04 13:30:00,72.86,72.89,72.84,72.88,2512.0,59.954,59.9787,59.9375,59.9704,2512.0
2018-09-04 13:35:00,72.87,72.89,72.84,72.84,11213.0,59.9622,59.9787,59.9375,59.9375,11213.0
2018-09-04 13:40:00,72.83,72.91,72.81,72.82,10923.0,59.9293,59.9951,59.9128,59.9211,10923.0
2018-09-04 13:45:00,72.83,72.87,72.81,72.87,7556.0,59.9293,59.9622,59.9128,59.9622,7556.0
2018-09-04 13:50:00,72.88,72.9,72.87,72.87,9126.0,59.9704,59.9869,59.9622,59.9622,9126.0
2018-09-04 13:55:00,72.88,72.92,72.87,72.9,6946.0,59.9704,60.0033,59.9622,59.9869,6946.0
2018-09-04 14:00:00,72.89,72.93,72.88,72.92,8044.0,59.9787,60.0116,59.9704,60.0033,8044.0
2018-09-04 14:05:00,72.92,72.96,72.92,72.94,7947.0,60.0033,60.0363,60.0033,60.0198,7947.0
2018-09-04 14:10:00,72.93,72.93,72.91,72.91,7823.0,60.0116,60.0116,59.9951,59.9951,7823.0
2018-09-04 14:15:00,72.92,72.96,72.9,72.92,9779.0,60.0033,60.0363,59.9869,60.0033,9779.0
2018-09-04 14:20:00,72.93,72.99,72.93,72.98,14149.0,60.0116,60.0609,60.0116,60.0527,14149.0
2018-09-04 14:25:00,72.97,73.01,72.97,72.99,8100.0,60.0445,60.0774,60.0445,60.0609,8100.0
2018-09-04 14:30:00,72.99,73.03,72.97,73.03,10314.0,60.0609,60.0939,60.0445,60.0939,10314.0
2018-09-04 14:35:00,73.03,73.07,73.03,73.07,6829.0,60.0939,60.1268,60.0939,60.1268,6829.0
2018-09-04 14:40:00,73.06,73.13,73.04,73.12,18044.0,60.1185,60.1761,60.1021,60.1679,18044.0
2018-09-04 14:45:00,73.13,73.14,73.09,73.1,12856.0,60.1761,60.1844,60.1432,60.1515,12856.0
2018-09-04 14:50:00,73.11,73.18,73.11,73.18,7224.0,60.1597,60.2173,60.1597,60.2173,7224.0
2018-09-04 14:55:00,73.17,73.23,73.17,73.21,12324.0,60.2091,60.2584,60.2091,60.242,12324.0
2018-09-04 15:00:00,73.21,73.21,73.14,73.16,10971.0,60.242,60.242,60.1844,60.2008,10971.0
2018-09-04 15:05:00,73.17,73.19,73.16,73.18,13333.0,60.2091,60.2255,60.2008,60.2173,13333.0
2018-09-04 15:10:00,73.17,73.18,73.14,73.16,8687.0,60.2091,60.2173,60.1844,60.2008,8687.0
2018-09-04 15:15:00,73.16,73.16,73.11,73.11,7863.0,60.2008,60.2008,60.1597,60.1597,7863.0
2018-09-04 15:20:00,73.12,73.16,73.11,73.14,10038.0,60.1679,60.2008,60.1597,60.1844,10038.0
2018-09-04 15:25:00,73.14,73.15,73.13,73.14,10235.0,60.1844,60.1926,60.1761,60.1844,10235.0
2018-09-04 15:30:00,73.14,73.14,73.08,73.12,19707.0,60.1844,60.1844,60.135,60.1679,19707.0
2018-09-04 15:35:00,73.11,73.12,73.09,73.12,19702.0,60.1597,60.1679,60.1432,60.1679,19702.0
2018-09-04 15:40:00,73.11,73.11,73.04,73.06,16325.0,60.1597,60.1597,60.1021,60.1185,16325.0
2018-09-04 15:45:00,73.06,73.08,73.02,73.02,26629.0,60.1185,60.135,60.0856,60.0856,26629.0
2018-09-04 15:50:00,73.03,73.03,72.88,72.94,61912.0,60.0939,60.0939,59.9704,60.0198,61912.0
2018-09-04 15:55:00,72.95,73.09,72.94,73.08,89749.0,60.028,60.1432,60.0198,60.135,89749.0
2018-09-05 09:30:00,73.07,73.23,73.07,73.16,24805.0,60.1268,60.2584,60.1268,60.2008,24805.0
2018-09-05 09:35:00,73.17,73.24,73.03,73.15,12950.0,60.2091,60.2667,60.0939,60.1926,12950.0
2018-09-05 09:40:00,73.17,73.22,73.13,73.19,15095.0,60.2091,60.2502,60.1761,60.2255,15095.0
2018-09-05 09:45:00,73.19,73.29,73.17,73.27,18698.0,60.2255,60.3078,60.2091,60.2913,18698.0
2018-09-05 09:50:00,73.26,73.26,73.01,73.07,4172.0,60.2831,60.2831,60.0774,60.1268,4172.0
2018-09-05 09:55:00,73.07,73.09,73.01,73.04,5560.0,60.1268,60.1432,60.0774,60.1021,5560.0
2018-09-05 10:00:00,73.04,73.1,72.94,73.07,17915.0,60.1021,60.1515,60.0198,60.1268,17915.0
2018-09-05 10:05:00,73.08,73.08,72.97,73.02,22550.0,60.135,60.135,60.0445,60.0856,22550.0
2018-09-05 10:10:00,73.02,73.08,72.98,72.98,11313.0,60.0856,60.135,60.0527,60.0527,11313.0
2018-09-05 10:15:00,72.95,73.02,72.9,72.94,7910.0,60.028,60.0856,59.9869,60.0198,7910.0
2018-09-05 10:20:00,72.95,72.95,72.79,72.8,10250.0,60.028,60.028,59.8964,59.9046,10250.0
2018-09-05 10:25:00,72.82,72.97,72.82,72.97,4442.0,59.9211,60.0445,59.9211,60.0445,4442.0
2018-09-05 10:30:00,72.97,73.05,72.95,73.04,24995.0,60.0445,60.1103,60.028,60.1021,24995.0
2018-09-05 10:35:00,73.03,73.11,73.0,73.08,29094.0,60.0939,60.1597,60.0692,60.135,29094.0
2018-09-05 10:40:00,73.07,73.16,73.03,73.16,13805.0,60.1268,60.2008,60.0939,60.2008,13805.0
2018-09-05 10:45:00,73.15,73.28,73.14,73.24,63827.0,60.1926,60.2996,60.1844,60.2667,63827.0
2018-09-05 10:50:00,73.25,73.26,73.16,73.16,27613.0,60.2749,60.2831,60.2008,60.2008,27613.0
2018-09-05 10:55:00,73.16,73.19,73.08,73.08,8101.0,60.2008,60.2255,60.135,60.135,8101.0
2018-09-05 11:00:00,73.08,73.16,73.07,73.08,10050.0,60.135,60.2008,60.1268,60.135,10050.0
2018-09-05 11:05:00,73.1,73.1,73.03,73.03,14127.0,60.1515,60.1515,60.0939,60.0939,14127.0
2018-09-05 11:10:00,73.02,73.03,72.92,72.92,10951.0,60.0856,60.0939,60.0033,60.0033,10951.0
2018-09-05 11:15:00,72.93,73.04,72.93,73.04,7482.0,60.0116,60.1021,60.0116,60.1021,7482.0
2018-09-05 11:20:00,73.02,73.06,73.01,73.03,9507.0,60.0856,60.1185,60.0774,60.0939,9507.0
2018-09-05 11:25:00,73.01,73.01,72.94,72.95,5020.0,60.0774,60.0774,60.0198,60.028,5020.0
2018-09-05 11:30:00,72.96,73.02,72.95,72.95,7916.0,60.0363,60.0856,60.028,60.028,7916.0
2018-09-05 11:35:00,72.93,73.02,72.92,73.02,5470.0,60.0116,60.0856,60.0033,60.0856,5470.0
2018-09-05 11:40:00,73.02,73.02,72.97,72.97,8691.0,60.0856,60.0856,60.0445,60.0445,8691.0
2018-09-05 11:45:00,72.96,73.01,72.96,73.0,8685.0,60.0363,60.0774,60.0363,60.0692,8685.0
2018-09-05 11:50:00,73.01,73.08,73.01,73.06,16120.0,60.0774,60.135,60.0774,60.1185,16120.0
2018-09-05 11:55:00,73.06,73.24,73.05,73.18,27571.0,60.1185,60.2667,60.1103,60.2173,27571.0
2018-09-05 12:00:00,73.18,73.26,73.16,73.25,23094.0,60.2173,60.2831,60.2008,60.2749,23094.0
2018-09-05 12:05:00,73.25,73.32,73.24,73.32,8658.0,60.2749,60.3325,60.2667,60.3325,8658.0
2018-09-05 12:10:00,73.33,73.39,73.31,73.31,11373.0,60.3407,60.3901,60.3243,60.3243,11373.0
2018-09-05 12:15:00,73.31,73.38,73.3,73.37,9212.0,60.3243,60.3819,60.316,60.3736,9212.0
2018-09-05 12:20:00,73.37,73.39,73.35,73.36,35178.0,60.3736,60.3901,60.3572,60.3654,35178.0
2018-09-05 12:25:00,73.35,73.42,73.33,73.42,36009.0,60.3572,60.4148,60.3407,60.4148,36009.0
2018-09-05 12:30:00,73.43,73.53,73.43,73.49,77528.0,60.423,60.5053,60.423,60.4724,77528.0
2018-09-05 12:35:00,73.5,73.5,73.39,73.4,10459.0,60.4806,60.4806,60.3901,60.3983,10459.0
2018-09-05 12:40:00,73.41,73.41,73.37,73.4,5050.0,60.4065,60.4065,60.3736,60.3983,5050.0
2018-09-05 12:45:00,73.41,73.42,73.36,73.42,6000.0,60.4065,60.4148,60.3654,60.4148,6000.0
2018-09-05 12:50:00,73.42,73.43,73.36,73.42,6825.0,60.4148,60.423,60.3654,60.4148,6825.0
2018-09-05 12:55:00,73.41,73.42,73.36,73.36,9789.0,60.4065,60.4148,60.3654,60.3654,9789.0
2018-09-05 13:00:00,73.37,73.44,73.36,73.43,6554.0,60.3736,60.4312,60.3654,60.423,6554.0
2018-09-05 13:05:00,73.43,73.5,73.43,73.47,9094.0,60.423,60.4806,60.423,60.4559,9094.0
2018-09-05 13:10:00,73.47,73.51,73.46,73.49,26757.0,60.4559,60.4888,60.4477,60.4724,26757.0
2018-09-05 13:15:00,73.48,73.55,73.48,73.53,6571.0,60.4641,60.5217,60.4641,60.5053,6571.0
2018-09-05 13:20:00,73.53,73.58,73.53,73.58,9377.0,60.5053,60.5464,60.5053,60.5464,9377.0
2018-09-05 13:25:00,73.58,73.6,73.55,73.59,7086.0,60.5464,60.5629,60.5217,60.5547,7086.0
2018-09-05 13:30:00,73.58,73.69,73.58,73.69,10734.0,60.5464,60.6369,60.5464,60.6369,10734.0
2018-09-05 13:35:00,73.68,73.69,73.59,73.6,42760.0,60.6287,60.6369,60.5547,60.5629,42760.0
2018-09-05 13:40:00,73.6,73.65,73.57,73.61,21427.0,60.5629,60.604,60.5382,60.5711,21427.0
2018-09-05 13:45:00,73.6,73.66,73.59,73.66,44198.0,60.5629,60.6123,60.5547,60.6123,44198.0
2018-09-05 13:50:00,73.67,73.69,73.61,73.65,30487.0,60.6205,60.6369,60.5711,60.604,30487.0
2018-09-05 13:55:00,73.65,73.68,73.61,73.66,34221.0,60.604,60.6287,60.5711,60.6123,34221.0
2018-09-05 14:00:00,73.67,73.69,73.65,73.66,23968.0,60.6205,60.6369,60.604,60.6123,23968.0
2018-09-05 14:05:00,73.66,73.77,73.65,73.77,17881.0,60.6123,60.7028,60.604,60.7028,17881.0
2018-09-05 14:10:00,73.76,73.8,73.71,73.76,53231.0,60.6945,60.7275,60.6534,60.6945,53231.0
2018-09-05 14:15:00,73.77,73.77,73.67,73.74,30195.0,60.7028,60.7028,60.6205,60.6781,30195.0
2018-09-05 14:20:00,73.75,73.9,73.73,73.89,19296.0,60.6863,60.8097,60.6699,60.8015,19296.0
2018-09-05 14:25:00,73.88,73.88,73.8,73.82,13782.0,60.7933,60.7933,60.7275,60.7439,13782.0
2018-09-05 14:30:00,73.82,73.86,73.81,73.82,12141.0,60.7439,60.7768,60.7357,60.7439,12141.0
2018-09-05 14:35:00,73.82,73.85,73.77,73.84,12244.0,60.7439,60.7686,60.7028,60.7604,12244.0
2018-09-05 14:40:00,73.84,73.88,73.76,73.76,16904.0,60.7604,60.7933,60.6945,60.6945,16904.0
2018-09-05 14:45:00,73.76,73.81,73.72,73.72,10312.0,60.6945,60.7357,60.6616,60.6616,10312.0
2018-09-05 14:50:00,73.72,73.8,73.7,73.8,14506.0,60.6616,60.7275,60.6452,60.7275,14506.0
2018-09-05 14:55:00,73.78,73.85,73.78,73.84,10544.0,60.711,60.7686,60.711,60.7604,10544.0
2018-09-05 15:00:00,73.83,73.83,73.74,73.78,8690.0,60.7521,60.7521,60.6781,60.711,8690.0
2018-09-05 15:05:00,73.78,73.8,73.75,73.79,8174.0,60.711,60.7275,60.6863,60.7192,8174.0
2018-09-05 15:10:00,73.8,73.84,73.79,73.84,16037.0,60.7275,60.7604,60.7192,60.7604,16037.0
2018-09-05 15:15:00,73.83,73.88,73.83,73.85,13094.0,60.7521,60.7933,60.7521,60.7686,13094.0
2018-09-05 15:20:00,73.85,73.86,73.8,73.84,13562.0,60.7686,60.7768,60.7275,60.7604,13562.0
2018-09-05 15:25:00,73.84,73.84,73.79,73.82,17353.0,60.7604,60.7604,60.7192,60.7439,17353.0
2018-09-05 15:30:00,73.82,73.87,73.77,73.78,23243.0,60.7439,60.7851,60.7028,60.711,23243.0
2018-09-05 15:35:00,73.78,73.79,73.74,73.79,26806.0,60.711,60.7192,60.6781,60.7192,26806.0
2018-09-05 15:40:00,73.8,73.84,73.77,73.81,30173.0,60.7275,60.7604,60.7028,60.7357,30173.0
2018-09-05 15:45:00,73.81,73.81,73.65,73.65,37173.0,60.7357,60.7357,60.604,60.604,37173.0
2018-09-05 15:50:00,73.59,73.78,73.59,73.78,80627.0,60.5547,60.711,60.5547,60.711,80627.0
2018-09-05 15:55:00,73.78,73.87,73.75,73.83,134355.0,60.711,60.7851,60.6863,60.7521,134355.0
2018-09-06 09:30:00,73.63,73.81,73.47,73.63,36417.0,60.5876,60.7357,60.4559,60.5876,36417.0
2018-09-06 09:35:00,73.58,73.6,73.35,73.39,8302.0,60.5464,60.5629,60.3572,60.3901,8302.0
2018-09-06 09:40:00,73.4,73.63,73.4,73.48,8889.0,60.3983,60.5876,60.3983,60.4641,8889.0
2018-09-06 09:45:00,73.51,73.8,73.47,73.8,8652.0,60.4888,60.7275,60.4559,60.7275,8652.0
2018-09-06 09:50:00,73.8,73.8,73.74,73.8,3557.0,60.7275,60.7275,60.6781,60.7275,3557.0
2018-09-06 09:55:00,73.79,73.99,73.79,73.96,11463.0,60.7192,60.8838,60.7192,60.8591,11463.0
2018-09-06 10:00:00,73.99,73.99,73.84,73.9,17477.0,60.8838,60.8838,60.7604,60.8097,17477.0
2018-09-06 10:05:00,73.89,73.89,73.78,73.87,10672.0,60.8015,60.8015,60.711,60.7851,10672.0
2018-09-06 10:10:00,73.87,73.87,73.65,73.74,17592.0,60.7851,60.7851,60.604,60.6781,17592.0
2018-09-06 10:15:00,73.73,73.78,73.69,73.78,10510.0,60.6699,60.711,60.6369,60.711,10510.0
2018-09-06 10:20:00,73.78,73.83,73.72,73.83,24355.0,60.711,60.7521,60.6616,60.7521,24355.0
2018-09-06 10:25:00,73.84,73.89,73.79,73.88,17245.0,60.7604,60.8015,60.7192,60.7933,17245.0
2018-09-06 10:30:00,73.87,73.89,73.74,73.76,7153.0,60.7851,60.8015,60.6781,60.6945,7153.0
2018-09-06 10:35:00,73.74,73.82,73.7,73.79,26677.0,60.6781,60.7439,60.6452,60.7192,26677.0
2018-09-06 10:40:00,73.8,73.86,73.77,73.86,15461.0,60.7275,60.7768,60.7028,60.7768,15461.0
2018-09-06 10:45:00,73.86,73.9,73.77,73.83,38508.0,60.7768,60.8097,60.7028,60.7521,38508.0
2018-09-06 10:50:00,73.83,73.87,73.76,73.76,12531.0,60.7521,60.7851,60.6945,60.6945,12531.0
2018-09-06 10:55:00,73.75,73.86,73.72,73.86,7821.0,60.6863,60.7768,60.6616,60.7768,7821.0
2018-09-06 11:00:00,73.87,73.89,73.83,73.84,31362.0,60.7851,60.8015,60.7521,60.7604,31362.0
2018-09-06 11:05:00,73.82,73.91,73.8,73.9,11827.0,60.7439,60.818,60.7275,60.8097,11827.0
2018-09-06 11:10:00,73.89,74.05,73.89,73.98,50039.0,60.8015,60.9332,60.8015,60.8756,50039.0
2018-09-06 11:15:00,73.98,74.09,73.94,74.05,13298.0,60.8756,60.9661,60.8427,60.9332,13298.0
2018-09-06 11:20:00,74.07,74.2,74.04,74.17,14986.0,60.9496,61.0566,60.9249,61.0319,14986.0
2018-09-06 11:25:00,74.16,74.24,74.1,74.16,14862.0,61.0237,61.0895,60.9743,61.0237,14862.0
2018-09-06 11:30:00,74.17,74.2,74.14,74.15,10444.0,61.0319,61.0566,61.0072,61.0155,10444.0
2018-09-06 11:35:00,74.16,74.18,74.13,74.13,11208.0,61.0237,61.0402,60.999,60.999,11208.0
2018-09-06 11:40:00,74.13,74.21,74.13,74.15,17656.0,60.999,61.0648,60.999,61.0155,17656.0
2018-09-06 11:45:00,74.16,74.28,74.16,74.25,14755.0,61.0237,61.1224,61.0237,61.0978,14755.0
2018-09-06 11:50:00,74.24,74.29,74.21,74.29,14179.0,61.0895,61.1307,61.0648,61.1307,14179.0
2018-09-06 11:55:00,74.28,74.34,74.23,74.29,24444.0,61.1224,61.1718,61.0813,61.1307,24444.0
2018-09-06 12:00:00,74.29,74.29,74.17,74.2,9353.0,61.1307,61.1307,61.0319,61.0566,9353.0
2018-09-06 12:05:00,74.19,74.27,74.19,74.27,6193.0,61.0484,61.1142,61.0484,61.1142,6193.0
2018-09-06 12:10:00,74.26,74.29,74.24,74.27,8920.0,61.106,61.1307,61.0895,61.1142,8920.0
2018-09-06 12:15:00,74.28,74.31,74.23,74.26,8396.0,61.1224,61.1471,61.0813,61.106,8396.0
2018-09-06 12:20:00,74.26,74.28,74.23,74.24,15021.0,61.106,61.1224,61.0813,61.0895,15021.0
2018-09-06 12:25:00,74.26,74.31,74.25,74.31,5791.0,61.106,61.1471,61.0978,61.1471,5791.0
2018-09-06 12:30:00,74.31,74.34,74.3,74.32,12233.0,61.1471,61.1718,61.1389,61.1554,12233.0
2018-09-06 12:35:00,74.33,74.43,74.33,74.37,11859.0,61.1636,61.2459,61.1636,61.1965,11859.0
2018-09-06 12:40:00,74.37,74.42,74.36,74.41,10184.0,61.1965,61.2376,61.1883,61.2294,10184.0
2018-09-06 12:45:00,74.41,74.44,74.35,74.35,18254.0,61.2294,61.2541,61.18,61.18,18254.0
2018-09-06 12:50:00,74.35,74.38,74.32,74.32,9713.0,61.18,61.2047,61.1554,61.1554,9713.0
2018-09-06 12:55:00,74.33,74.35,74.31,74.32,9614.0,61.1636,61.18,61.1471,61.1554,9614.0
2018-09-06 13:00:00,74.32,74.32,74.24,74.25,10185.0,61.1554,61.1554,61.0895,61.0978,10185.0
2018-09-06 13:05:00,74.27,74.33,74.27,74.3,5555.0,61.1142,61.1636,61.1142,61.1389,5555.0
2018-09-06 13:10:00,74.3,74.34,74.28,74.29,9054.0,61.1389,61.1718,61.1224,61.1307,9054.0
2018-09-06 13:15:00,74.3,74.33,74.28,74.33,5200.0,61.1389,61.1636,61.1224,61.1636,5200.0
2018-09-06 13:20:00,74.34,74.37,74.33,74.37,6659.0,61.1718,61.1965,61.1636,61.1965,6659.0
2018-09-06 13:25:00,74.38,74.42,74.37,74.38,11484.0,61.2047,61.2376,61.1965,61.2047,11484.0
2018-09-06 13:30:00,74.38,74.4,74.35,74.37,10219.0,61.2047,61.2212,61.18,61.1965,10219.0
2018-09-06 13:35:00,74.37,74.48,74.37,74.44,48639.0,61.1965,61.287,61.1965,61.2541,48639.0
2018-09-06 13:40:00,74.43,74.47,74.41,74.43,11134.0,61.2459,61.2788,61.2294,61.2459,11134.0
2018-09-06 13:45:00,74.43,74.45,74.39,74.39,7774.0,61.2459,61.2623,61.213,61.213,7774.0
2018-09-06 13:50:00,74.39,74.39,74.36,74.39,7612.0,61.213,61.213,61.1883,61.213,7612.0
2018-09-06 13:55:00,74.38,74.44,74.38,74.42,11516.0,61.2047,61.2541,61.2047,61.2376,11516.0
2018-09-06 14:00:00,74.41,74.46,74.38,74.4,16278.0,61.2294,61.2706,61.2047,61.2212,16278.0
2018-09-06 14:05:00,74.4,74.43,74.36,74.42,10892.0,61.2212,61.2459,61.1883,61.2376,10892.0
2018-09-06 14:10:00,74.42,74.49,74.4,74.47,10315.0,61.2376,61.2952,61.2212,61.2788,10315.0
2018-09-06 14:15:00,74.47,74.47,74.42,74.46,9566.0,61.2788,61.2788,61.2376,61.2706,9566.0
2018-09-06 14:20:00,74.45,74.45,74.38,74.4,11243.0,61.2623,61.2623,61.2047,61.2212,11243.0
2018-09-06 14:25:00,74.4,74.44,74.39,74.43,9355.0,61.2212,61.2541,61.213,61.2459,9355.0
2018-09-06 14:30:00,74.43,74.55,74.43,74.54,16711.0,61.2459,61.3446,61.2459,61.3364,16711.0
2018-09-06 14:35:00,74.55,74.56,74.47,74.49,12571.0,61.3446,61.3528,61.2788,61.2952,12571.0
2018-09-06 14:40:00,74.49,74.54,74.49,74.52,7382.0,61.2952,61.3364,61.2952,61.3199,7382.0
2018-09-06 14:45:00,74.53,74.58,74.53,74.55,8569.0,61.3282,61.3693,61.3282,61.3446,8569.0
2018-09-06 14:50:00,74.55,74.59,74.54,74.58,16053.0,61.3446,61.3775,61.3364,61.3693,16053.0
2018-09-06 14:55:00,74.58,74.58,74.52,74.52,10798.0,61.3693,61.3693,61.3199,61.3199,10798.0
2018-09-06 15:00:00,74.51,74.65,74.51,74.63,12387.0,61.3117,61.4269,61.3117,61.4104,12387.0
2018-09-06 15:05:00,74.63,74.67,74.61,74.65,11777.0,61.4104,61.4434,61.394,61.4269,11777.0
2018-09-06 15:10:00,74.64,74.7,74.64,74.67,8484.0,61.4187,61.468,61.4187,61.4434,8484.0
2018-09-06 15:15:00,74.68,74.7,74.6,74.6,11102.0,61.4516,61.468,61.3858,61.3858,11102.0
2018-09-06 15:20:00,74.63,74.64,74.61,74.61,9683.0,61.4104,61.4187,61.394,61.394,9683.0
2018-09-06 15:25:00,74.62,74.7,74.62,74.7,12303.0,61.4022,61.468,61.4022,61.468,12303.0
2018-09-06 15:30:00,74.69,74.7,74.65,74.69,14054.0,61.4598,61.468,61.4269,61.4598,14054.0
2018-09-06 15:35:00,74.68,74.74,74.68,74.73,20567.0,61.4516,61.501,61.4516,61.4927,20567.0
2018-09-06 15:40:00,74.72,74.74,74.68,74.7,20278.0,61.4845,61.501,61.4516,61.468,20278.0
2018-09-06 15:45:00,74.7,74.73,74.68,74.69,31636.0,61.468,61.4927,61.4516,61.4598,31636.0
2018-09-06 15:50:00,74.68,74.68,74.58,74.65,72105.0,61.4516,61.4516,61.3693,61.4269,72105.0
2018-09-06 15:55:00,74.65,74.69,74.59,74.61,120086.0,61.4269,61.4598,61.3775,61.394,120086.0
2018-09-07 09:30:00,74.36,74.67,74.13,74.41,41579.0,61.1883,61.4434,60.999,61.2294,41579.0
2018-09-07 09:35:00,74.42,74.42,74.17,74.31,10158.0,61.2376,61.2376,61.0319,61.1471,10158.0
2018-09-07 09:40:00,74.31,74.47,74.28,74.36,18830.0,61.1471,61.2788,61.1224,61.1883,18830.0
2018-09-07 09:45:00,74.35,74.35,74.13,74.23,14610.0,61.18,61.18,60.999,61.0813,14610.0
2018-09-07 09:50:00,74.23,74.41,74.22,74.41,10002.0,61.0813,61.2294,61.0731,61.2294,10002.0
2018-09-07 09:55:00,74.4,74.48,74.36,74.47,11350.0,61.2212,61.287,61.1883,61.2788,11350.0
2018-09-07 10:00:00,74.45,74.46,74.29,74.38,14682.0,61.2623,61.2706,61.1307,61.2047,14682.0
2018-09-07 10:05:00,74.4,74.43,74.35,74.38,22820.0,61.2212,61.2459,61.18,61.2047,22820.0
2018-09-07 10:10:00,74.37,74.44,74.3,74.31,27411.0,61.1965,61.2541,61.1389,61.1471,27411.0
2018-09-07 10:15:00,74.32,74.33,74.21,74.29,34993.0,61.1554,61.1636,61.0648,61.1307,34993.0
2018-09-07 10:20:00,74.3,74.37,74.29,74.33,10805.0,61.1389,61.1965,61.1307,61.1636,10805.0
2018-09-07 10:25:00,74.34,74.4,74.28,74.28,10915.0,61.1718,61.2212,61.1224,61.1224,10915.0
2018-09-07 10:30:00,74.29,74.32,74.24,74.27,14920.0,61.1307,61.1554,61.0895,61.1142,14920.0
2018-09-07 10:35:00,74.27,74.3,74.11,74.12,17563.0,61.1142,61.1389,60.9825,60.9908,17563.0
2018-09-07 10:40:00,74.13,74.18,74.1,74.16,30835.0,60.999,61.0402,60.9743,61.0237,30835.0
2018-09-07 10:45:00,74.15,74.28,74.13,74.24,37278.0,61.0155,61.1224,60.999,61.0895,37278.0
2018-09-07 10:50:00,74.24,74.35,74.21,74.33,12699.0,61.0895,61.18,61.0648,61.1636,12699.0
2018-09-07 10:55:00,74.31,74.31,74.22,74.22,10150.0,61.1471,61.1471,61.0731,61.0731,10150.0
2018-09-07 11:00:00,74.22,74.23,74.16,74.16,8935.0,61.0731,61.0813,61.0237,61.0237,8935.0
2018-09-07 11:05:00,74.16,74.23,74.15,74.21,6823.0,61.0237,61.0813,61.0155,61.0648,6823.0
2018-09-07 11:10:00,74.2,74.22,74.17,74.18,8651.0,61.0566,61.0731,61.0319,61.0402,8651.0
2018-09-07 11:15:00,74.19,74.26,74.19,74.2,10018.0,61.0484,61.106,61.0484,61.0566,10018.0
2018-09-07 11:20:00,74.2,74.25,74.18,74.18,11905.0,61.0566,61.0978,61.0402,61.0402,11905.0
2018-09-07 11:25:00,74.17,74.2,74.16,74.17,7235.0,61.0319,61.0566,61.0237,61.0319,7235.0
2018-09-07 11:30:00,74.16,74.27,74.15,74.27,8994.0,61.0237,61.1142,61.0155,61.1142,8994.0
2018-09-07 11:35:00,74.27,74.4,74.27,74.39,6535.0,61.1142,61.2212,61.1142,61.213,6535.0
2018-09-07 11:40:00,74.4,74.4,74.3,74.3,8334.0,61.2212,61.2212,61.1389,61.1389,8334.0
2018-09-07 11:45:00,74.29,74.29,74.25,74.26,5884.0,61.1307,61.1307,61.0978,61.106,5884.0
2018-09-07 11:50:00,74.26,74.28,74.24,74.26,8224.0,61.106,61.1224,61.0895,61.106,8224.0
2018-09-07 11:55:00,74.28,74.28,74.22,74.22,6001.0,61.1224,61.1224,61.0731,61.0731,6001.0
2018-09-07 12:00:00,74.22,74.22,74.13,74.18,4700.0,61.0731,61.0731,60.999,61.0402,4700.0
2018-09-07 12:05:00,74.17,74.17,73.93,73.97,24442.0,61.0319,61.0319,60.8344,60.8673,24442.0
2018-09-07 12:10:00,73.98,74.11,73.97,74.11,7800.0,60.8756,60.9825,60.8673,60.9825,7800.0
2018-09-07 12:15:00,74.1,74.14,74.02,74.13,10160.0,60.9743,61.0072,60.9085,60.999,10160.0
2018-09-07 12:20:00,74.12,74.18,74.09,74.13,7170.0,60.9908,61.0402,60.9661,60.999,7170.0
2018-09-07 12:25:00,74.11,74.12,74.07,74.08,4565.0,60.9825,60.9908,60.9496,60.9579,4565.0
2018-09-07 12:30:00,74.07,74.17,74.07,74.12,6446.0,60.9496,61.0319,60.9496,60.9908,6446.0
2018-09-07 12:35:00,74.13,74.16,74.11,74.14,5592.0,60.999,61.0237,60.9825,61.0072,5592.0
2018-09-07 12:40:00,74.13,74.15,74.04,74.09,8010.0,60.999,61.0155,60.9249,60.9661,8010.0
2018-09-07 12:45:00,74.07,74.24,74.07,74.22,9325.0,60.9496,61.0895,60.9496,61.0731,9325.0
2018-09-07 12:50:00,74.22,74.23,74.17,74.19,3607.0,61.0731,61.0813,61.0319,61.0484,3607.0
2018-09-07 12:55:00,74.19,74.25,74.19,74.23,4967.0,61.0484,61.0978,61.0484,61.0813,4967.0
2018-09-07 13:00:00,74.24,74.25,74.19,74.19,3787.0,61.0895,61.0978,61.0484,61.0484,3787.0
2018-09-07 13:05:00,74.16,74.18,74.12,74.13,4116.0,61.0237,61.0402,60.9908,60.999,4116.0
2018-09-07 13:10:00,74.14,74.14,74.08,74.12,6011.0,61.0072,61.0072,60.9579,60.9908,6011.0
2018-09-07 13:15:00,74.11,74.17,74.11,74.14,10664.0,60.9825,61.0319,60.9825,61.0072,10664.0
2018-09-07 13:20:00,74.13,74.16,74.11,74.16,6444.0,60.999,61.0237,60.9825,61.0237,6444.0
2018-09-07 13:25:00,74.16,74.16,74.11,74.16,4398.0,61.0237,61.0237,60.9825,61.0237,4398.0
2018-09-07 13:30:00,74.16,74.2,74.16,74.17,5800.0,61.0237,61.0566,61.0237,61.0319,5800.0
2018-09-07 13:35:00,74.16,74.16,74.11,74.14,5722.0,61.0237,61.0237,60.9825,61.0072,5722.0
2018-09-07 13:40:00,74.13,74.13,74.08,74.1,3089.0,60.999,60.999,60.9579,60.9743,3089.0
2018-09-07 13:45:00,74.11,74.13,74.08,74.09,5532.0,60.9825,60.999,60.9579,60.9661,5532.0
2018-09-07 13:50:00,74.09,74.16,74.08,74.12,5202.0,60.9661,61.0237,60.9579,60.9908,5202.0
2018-09-07 13:55:00,74.12,74.16,74.1,74.15,3800.0,60.9908,61.0237,60.9743,61.0155,3800.0
2018-09-07 14:00:00,74.16,74.18,74.13,74.13,5240.0,61.0237,61.0402,60.999,60.999,5240.0
2018-09-07 14:05:00,74.13,74.17,74.12,74.17,4479.0,60.999,61.0319,60.9908,61.0319,4479.0
2018-09-07 14:10:00,74.17,74.25,74.17,74.23,4787.0,61.0319,61.0978,61.0319,61.0813,4787.0
2018-09-07 14:15:00,74.23,74.24,74.16,74.18,5469.0,61.0813,61.0895,61.0237,61.0402,5469.0
2018-09-07 14:20:00,74.19,74.2,74.17,74.19,7509.0,61.0484,61.0566,61.0319,61.0484,7509.0
2018-09-07 14:25:00,74.19,74.23,74.17,74.23,7940.0,61.0484,61.0813,61.0319,61.0813,7940.0
2018-09-07 14:30:00,74.22,74.23,74.14,74.16,6189.0,61.0731,61.0813,61.0072,61.0237,6189.0
2018-09-07 14:35:00,74.16,74.16,74.09,74.09,9900.0,61.0237,61.0237,60.9661,60.9661,9900.0
2018-09-07 14:40:00,74.1,74.11,74.06,74.07,17076.0,60.9743,60.9825,60.9414,60.9496,17076.0
2018-09-07 14:45:00,74.07,74.09,74.06,74.07,7268.0,60.9496,60.9661,60.9414,60.9496,7268.0
2018-09-07 14:50:00,74.06,74.07,74.01,74.02,8221.0,60.9414,60.9496,60.9003,60.9085,8221.0
2018-09-07 14:55:00,74.01,74.03,73.99,74.02,13911.0,60.9003,60.9167,60.8838,60.9085,13911.0
2018-09-07 15:00:00,74.02,74.06,74.0,74.02,9522.0,60.9085,60.9414,60.892,60.9085,9522.0
2018-09-07 15:05:00,74.03,74.03,73.98,73.99,14056.0,60.9167,60.9167,60.8756,60.8838,14056.0
2018-09-07 15:10:00,74.0,74.06,74.0,74.05,8250.0,60.892,60.9414,60.892,60.9332,8250.0
2018-09-07 15:15:00,74.06,74.06,74.02,74.05,13938.0,60.9414,60.9414,60.9085,60.9332,13938.0
2018-09-07 15:20:00,74.05,74.06,74.02,74.03,7718.0,60.9332,60.9414,60.9085,60.9167,7718.0
2018-09-07 15:25:00,74.04,74.06,74.03,74.04,7148.0,60.9249,60.9414,60.9167,60.9249,7148.0
2018-09-07 15:30:00,74.04,74.11,74.04,74.06,16909.0,60.9249,60.9825,60.9249,60.9414,16909.0
2018-09-07 15:35:00,74.06,74.1,74.02,74.03,19332.0,60.9414,60.9743,60.9085,60.9167,19332.0
2018-09-07 15:40:00,74.03,74.07,74.01,74.03,17781.0,60.9167,60.9496,60.9003,60.9167,17781.0
2018-09-07 15:45:00,74.03,74.08,74.02,74.06,19031.0,60.9167,60.9579,60.9085,60.9414,19031.0
2018-09-07 15:50:00,74.05,74.05,73.92,74.02,57468.0,60.9332,60.9332,60.8262,60.9085,57468.0
2018-09-07 15:55:00,74.02,74.1,74.01,74.04,135259.0,60.9085,60.9743,60.9003,60.9249,135259.0
2018-09-10 09:30:00,74.92,74.92,74.21,74.41,52050.0,61.6491,61.6491,61.0648,61.2294,52050.0
2018-09-10 09:35:00,74.38,74.42,74.26,74.3,16782.0,61.2047,61.2376,61.106,61.1389,16782.0
2018-09-10 09:40:00,74.25,74.35,74.1,74.1,5353.0,61.0978,61.18,60.9743,60.9743,5353.0
2018-09-10 09:45:00,74.19,74.23,74.13,74.2,4834.0,61.0484,61.0813,60.999,61.0566,4834.0
2018-09-10 09:50:00,74.22,74.29,74.11,74.14,4538.0,61.0731,61.1307,60.9825,61.0072,4538.0
2018-09-10 09:55:00,74.12,74.2,74.09,74.1,8017.0,60.9908,61.0566,60.9661,60.9743,8017.0
2018-09-10 10:00:00,74.1,74.15,73.98,74.02,9967.0,60.9743,61.0155,60.8756,60.9085,9967.0
2018-09-10 10:05:00,74.01,74.02,73.97,74.0,8055.0,60.9003,60.9085,60.8673,60.892,8055.0
2018-09-10 10:10:00,73.98,74.02,73.94,74.0,10530.0,60.8756,60.9085,60.8427,60.892,10530.0
2018-09-10 10:15:00,74.0,74.03,73.98,73.98,14622.0,60.892,60.9167,60.8756,60.8756,14622.0
2018-09-10 10:20:00,73.97,74.04,73.97,73.99,15561.0,60.8673,60.9249,60.8673,60.8838,15561.0
2018-09-10 10:25:00,73.99,74.12,73.98,74.11,14781.0,60.8838,60.9908,60.8756,60.9825,14781.0
2018-09-10 10:30:00,74.11,74.15,74.03,74.09,9384.0,60.9825,61.0155,60.9167,60.9661,9384.0
2018-09-10 10:35:00,74.09,74.14,74.05,74.06,15660.0,60.9661,61.0072,60.9332,60.9414,15660.0
2018-09-10 10:40:00,74.06,74.06,73.99,74.03,13978.0,60.9414,60.9414,60.8838,60.9167,13978.0
2018-09-10 10:45:00,74.03,74.04,73.97,73.98,6808.0,60.9167,60.9249,60.8673,60.8756,6808.0
2018-09-10 10:50:00,73.99,74.06,73.98,74.02,11524.0,60.8838,60.9414,60.8756,60.9085,11524.0
2018-09-10 10:55:00,74.0,74.04,73.97,74.0,6445.0,60.892,60.9249,60.8673,60.892,6445.0
2018-09-10 11:00:00,74.0,74.03,73.95,74.02,7329.0,60.892,60.9167,60.8509,60.9085,7329.0
2018-09-10 11:05:00,74.02,74.12,74.01,74.08,15683.0,60.9085,60.9908,60.9003,60.9579,15683.0
2018-09-10 11:10:00,74.09,74.1,74.04,74.06,16451.0,60.9661,60.9743,60.9249,60.9414,16451.0
2018-09-10 11:15:00,74.06,74.11,74.03,74.05,18368.0,60.9414,60.9825,60.9167,60.9332,18368.0
2018-09-10 11:20:00,74.05,74.12,74.02,74.1,7698.0,60.9332,60.9908,60.9085,60.9743,7698.0
2018-09-10 11:25:00,74.09,74.1,74.04,74.1,12024.0,60.9661,60.9743,60.9249,60.9743,12024.0
2018-09-10 11:30:00,74.09,74.1,74.05,74.07,6915.0,60.9661,60.9743,60.9332,60.9496,6915.0
2018-09-10 11:35:00,74.08,74.08,74.01,74.02,7000.0,60.9579,60.9579,60.9003,60.9085,7000.0
2018-09-10 11:40:00,74.02,74.04,73.96,74.01,7789.0,60.9085,60.9249,60.8591,60.9003,7789.0
2018-09-10 11:45:00,74.01,74.03,73.99,74.02,4309.0,60.9003,60.9167,60.8838,60.9085,4309.0
2018-09-10 11:50:00,74.02,74.18,74.02,74.17,7838.0,60.9085,61.0402,60.9085,61.0319,7838.0
2018-09-10 11:55:00,74.17,74.18,74.13,74.15,9358.0,61.0319,61.0402,60.999,61.0155,9358.0
2018-09-10 12:00:00,74.16,74.24,74.14,74.21,8268.0,61.0237,61.0895,61.0072,61.0648,8268.0
2018-09-10 12:05:00,74.2,74.21,74.16,74.16,5328.0,61.0566,61.0648,61.0237,61.0237,5328.0
2018-09-10 12:10:00,74.14,74.19,74.12,74.18,5488.0,61.0072,61.0484,60.9908,61.0402,5488.0
2018-09-10 12:15:00,74.17,74.19,74.1,74.1,3933.0,61.0319,61.0484,60.9743,60.9743,3933.0
2018-09-10 12:20:00,74.1,74.12,74.07,74.08,5849.0,60.9743,60.9908,60.9496,60.9579,5849.0
2018-09-10 12:25:00,74.09,74.1,74.05,74.06,6565.0,60.9661,60.9743,60.9332,60.9414,6565.0
2018-09-10 12:30:00,74.06,74.09,74.05,74.08,7817.0,60.9414,60.9661,60.9332,60.9579,7817.0
2018-09-10 12:35:00,74.08,74.08,74.01,74.02,6827.0,60.9579,60.9579,60.9003,60.9085,6827.0
2018-09-10 12:40:00,74.02,74.06,73.98,74.03,9462.0,60.9085,60.9414,60.8756,60.9167,9462.0
2018-09-10 12:45:00,74.03,74.07,74.02,74.06,5639.0,60.9167,60.9496,60.9085,60.9414,5639.0
2018-09-10 12:50:00,74.05,74.06,74.04,74.05,4450.0,60.9332,60.9414,60.9249,60.9332,4450.0
2018-09-10 12:55:00,74.04,74.05,74.02,74.04,3193.0,60.9249,60.9332,60.9085,60.9249,3193.0
2018-09-10 13:00:00,74.04,74.09,74.04,74.07,3000.0,60.9249,60.9661,60.9249,60.9496,3000.0
2018-09-10 13:05:00,74.07,74.1,74.07,74.09,2400.0,60.9496,60.9743,60.9496,60.9661,2400.0
2018-09-10 13:10:00,74.08,74.18,74.08,74.18,3800.0,60.9579,61.0402,60.9579,61.0402,3800.0
2018-09-10 13:15:00,74.18,74.26,74.18,74.26,5114.0,61.0402,61.106,61.0402,61.106,5114.0
2018-09-10 13:20:00,74.25,74.28,74.2,74.2,9697.0,61.0978,61.1224,61.0566,61.0566,9697.0
2018-09-10 13:25:00,74.2,74.28,74.2,74.27,5404.0,61.0566,61.1224,61.0566,61.1142,5404.0
2018-09-10 13:30:00,74.27,74.27,74.21,74.21,4868.0,61.1142,61.1142,61.0648,61.0648,4868.0
2018-09-10 13:35:00,74.22,74.24,74.19,74.19,12257.0,61.0731,61.0895,61.0484,61.0484,12257.0
2018-09-10 13:40:00,74.19,74.22,74.18,74.2,5157.0,61.0484,61.0731,61.0402,61.0566,5157.0
2018-09-10 13:45:00,74.2,74.22,74.14,74.22,3000.0,61.0566,61.0731,61.0072,61.0731,3000.0
2018-09-10 13:50:00,74.21,74.21,74.18,74.18,3328.0,61.0648,61.0648,61.0402,61.0402,3328.0
2018-09-10 13:55:00,74.19,74.25,74.19,74.24,4749.0,61.0484,61.0978,61.0484,61.0895,4749.0
2018-09-10 14:00:00,74.25,74.26,74.22,74.23,13196.0,61.0978,61.106,61.0731,61.0813,13196.0
2018-09-10 14:05:00,74.23,74.24,74.22,74.22,4396.0,61.0813,61.0895,61.0731,61.0731,4396.0
2018-09-10 14:10:00,74.21,74.23,74.19,74.21,5003.0,61.0648,61.0813,61.0484,61.0648,5003.0
2018-09-10 14:15:00,74.2,74.22,74.19,74.22,3402.0,61.0566,61.0731,61.0484,61.0731,3402.0
2018-09-10 14:20:00,74.22,74.22,74.15,74.15,9734.0,61.0731,61.0731,61.0155,61.0155,9734.0
2018-09-10 14:25:00,74.15,74.21,74.14,74.16,7366.0,61.0155,61.0648,61.0072,61.0237,7366.0
2018-09-10 14:30:00,74.16,74.23,74.16,74.2,4782.0,61.0237,61.0813,61.0237,61.0566,4782.0
2018-09-10 14:35:00,74.19,74.26,74.19,74.25,7851.0,61.0484,61.106,61.0484,61.0978,7851.0
2018-09-10 14:40:00,74.25,74.26,74.23,74.26,4632.0,61.0978,61.106,61.0813,61.106,4632.0
2018-09-10 14:45:00,74.26,74.27,74.24,74.27,2700.0,61.106,61.1142,61.0895,61.1142,2700.0
2018-09-10 14:50:00,74.27,74.27,74.24,74.24,1800.0,61.1142,61.1142,61.0895,61.0895,1800.0
2018-09-10 14:55:00,74.25,74.26,74.19,74.23,10687.0,61.0978,61.106,61.0484,61.0813,10687.0
2018-09-10 15:00:00,74.23,74.26,74.23,74.25,8056.0,61.0813,61.106,61.0813,61.0978,8056.0
2018-09-10 15:05:00,74.26,74.28,74.25,74.28,3928.0,61.106,61.1224,61.0978,61.1224,3928.0
2018-09-10 15:10:00,74.28,74.28,74.26,74.27,6422.0,61.1224,61.1224,61.106,61.1142,6422.0
2018-09-10 15:15:00,74.27,74.28,74.25,74.27,6652.0,61.1142,61.1224,61.0978,61.1142,6652.0
2018-09-10 15:20:00,74.27,74.27,74.25,74.27,2800.0,61.1142,61.1142,61.0978,61.1142,2800.0
2018-09-10 15:25:00,74.26,74.27,74.21,74.23,11848.0,61.106,61.1142,61.0648,61.0813,11848.0
2018-09-10 15:30:00,74.23,74.25,74.22,74.23,6036.0,61.0813,61.0978,61.0731,61.0813,6036.0
2018-09-10 15:35:00,74.24,74.28,74.24,74.24,8028.0,61.0895,61.1224,61.0895,61.0895,8028.0
2018-09-10 15:40:00,74.23,74.26,74.21,74.25,12522.0,61.0813,61.106,61.0648,61.0978,12522.0
2018-09-10 15:45:00,74.24,74.26,74.2,74.21,20700.0,61.0895,61.106,61.0566,61.0648,20700.0
2018-09-10 15:50:00,74.21,74.22,74.08,74.14,41298.0,61.0648,61.0731,60.9579,61.0072,41298.0
2018-09-10 15:55:00,74.14,74.23,74.14,74.22,74844.0,61.0072,61.0813,61.0072,61.0731,74844.0
2018-09-11 09:30:00,74.1,74.2,74.0,74.14,14131.0,60.9743,61.0566,60.892,61.0072,14131.0
2018-09-11 09:35:00,74.16,74.25,74.15,74.15,4700.0,61.0237,61.0978,61.0155,61.0155,4700.0
2018-09-11 09:40:00,74.18,74.27,74.09,74.27,11231.0,61.0402,61.1142,60.9661,61.1142,11231.0
2018-09-11 09:45:00,74.26,74.32,74.22,74.24,5375.0,61.106,61.1554,61.0731,61.0895,5375.0
2018-09-11 09:50:00,74.24,74.28,74.21,74.24,2700.0,61.0895,61.1224,61.0648,61.0895,2700.0
2018-09-11 09:55:00,74.21,74.21,74.09,74.1,5048.0,61.0648,61.0648,60.9661,60.9743,5048.0
2018-09-11 10:00:00,74.13,74.16,74.06,74.14,6494.0,60.999,61.0237,60.9414,61.0072,6494.0
2018-09-11 10:05:00,74.17,74.19,74.07,74.08,7217.0,61.0319,61.0484,60.9496,60.9579,7217.0
2018-09-11 10:10:00,74.08,74.12,74.07,74.09,3280.0,60.9579,60.9908,60.9496,60.9661,3280.0
2018-09-11 10:15:00,74.08,74.12,74.02,74.03,6500.0,60.9579,60.9908,60.9085,60.9167,6500.0
2018-09-11 10:20:00,74.03,74.12,74.03,74.11,5446.0,60.9167,60.9908,60.9167,60.9825,5446.0
2018-09-11 10:25:00,74.12,74.19,74.11,74.18,7172.0,60.9908,61.0484,60.9825,61.0402,7172.0
2018-09-11 10:30:00,74.21,74.21,74.18,74.18,2768.0,61.0648,61.0648,61.0402,61.0402,2768.0
2018-09-11 10:35:00,74.18,74.18,74.14,74.15,12097.0,61.0402,61.0402,61.0072,61.0155,12097.0
2018-09-11 10:40:00,74.16,74.17,74.12,74.12,6705.0,61.0237,61.0319,60.9908,60.9908,6705.0
2018-09-11 10:45:00,74.14,74.14,74.08,74.11,2700.0,61.0072,61.0072,60.9579,60.9825,2700.0
2018-09-11 10:50:00,74.12,74.14,74.11,74.12,3693.0,60.9908,61.0072,60.9825,60.9908,3693.0
2018-09-11 10:55:00,74.12,74.15,74.11,74.12,4060.0,60.9908,61.0155,60.9825,60.9908,4060.0
2018-09-11 11:00:00,74.13,74.26,74.11,74.26,10457.0,60.999,61.106,60.9825,61.106,10457.0
2018-09-11 11:05:00,74.27,74.3,74.24,74.29,6132.0,61.1142,61.1389,61.0895,61.1307,6132.0
2018-09-11 11:10:00,74.3,74.34,74.25,74.25,8068.0,61.1389,61.1718,61.0978,61.0978,8068.0
2018-09-11 11:15:00,74.23,74.25,74.19,74.21,5606.0,61.0813,61.0978,61.0484,61.0648,5606.0
2018-09-11 11:20:00,74.21,74.24,74.18,74.18,3773.0,61.0648,61.0895,61.0402,61.0402,3773.0
2018-09-11 11:25:00,74.18,74.21,74.17,74.2,3200.0,61.0402,61.0648,61.0319,61.0566,3200.0
2018-09-11 11:30:00,74.2,74.23,74.18,74.19,3412.0,61.0566,61.0813,61.0402,61.0484,3412.0
2018-09-11 11:35:00,74.19,74.2,74.15,74.2,7105.0,61.0484,61.0566,61.0155,61.0566,7105.0
2018-09-11 11:40:00,74.21,74.24,74.2,74.22,7276.0,61.0648,61.0895,61.0566,61.0731,7276.0
2018-09-11 11:45:00,74.21,74.27,74.21,74.26,8810.0,61.0648,61.1142,61.0648,61.106,8810.0
2018-09-11 11:50:00,74.27,74.42,74.27,74.42,5755.0,61.1142,61.2376,61.1142,61.2376,5755.0
2018-09-11 11:55:00,74.41,74.5,74.41,74.48,9455.0,61.2294,61.3035,61.2294,61.287,9455.0
2018-09-11 12:00:00,74.49,74.52,74.47,74.51,4900.0,61.2952,61.3199,61.2788,61.3117,4900.0
2018-09-11 12:05:00,74.5,74.56,74.48,74.54,5057.0,61.3035,61.3528,61.287,61.3364,5057.0
2018-09-11 12:10:00,74.54,74.54,74.46,74.48,3878.0,61.3364,61.3364,61.2706,61.287,3878.0
2018-09-11 12:15:00,74.48,74.49,74.44,74.46,2580.0,61.287,61.2952,61.2541,61.2706,2580.0
2018-09-11 12:20:00,74.47,74.48,74.44,74.48,2369.0,61.2788,61.287,61.2541,61.287,2369.0
2018-09-11 12:25:00,74.47,74.47,74.44,74.46,3952.0,61.2788,61.2788,61.2541,61.2706,3952.0
2018-09-11 12:30:00,74.45,74.47,74.4,74.41,3253.0,61.2623,61.2788,61.2212,61.2294,3253.0
2018-09-11 12:35:00,74.41,74.44,74.39,74.43,5289.0,61.2294,61.2541,61.213,61.2459,5289.0
2018-09-11 12:40:00,74.43,74.44,74.39,74.42,6439.0,61.2459,61.2541,61.213,61.2376,6439.0
2018-09-11 12:45:00,74.42,74.44,74.41,74.44,2676.0,61.2376,61.2541,61.2294,61.2541,2676.0
2018-09-11 12:50:00,74.44,74.48,74.44,74.46,4500.0,61.2541,61.287,61.2541,61.2706,4500.0
2018-09-11 12:55:00,74.46,74.5,74.46,74.47,4061.0,61.2706,61.3035,61.2706,61.2788,4061.0
2018-09-11 13:00:00,74.48,74.53,74.48,74.5,4934.0,61.287,61.3282,61.287,61.3035,4934.0
2018-09-11 13:05:00,74.51,74.53,74.5,74.53,3187.0,61.3117,61.3282,61.3035,61.3282,3187.0
2018-09-11 13:10:00,74.51,74.54,74.49,74.49,4843.0,61.3117,61.3364,61.2952,61.2952,4843.0
2018-09-11 13:15:00,74.48,74.51,74.48,74.49,3511.0,61.287,61.3117,61.287,61.2952,3511.0
2018-09-11 13:20:00,74.49,74.49,74.35,74.37,4769.0,61.2952,61.2952,61.18,61.1965,4769.0
2018-09-11 13:25:00,74.38,74.39,74.33,74.34,3498.0,61.2047,61.213,61.1636,61.1718,3498.0
2018-09-11 13:30:00,74.37,74.37,74.32,74.34,2214.0,61.1965,61.1965,61.1554,61.1718,2214.0
2018-09-11 13:35:00,74.34,74.39,74.34,74.37,2806.0,61.1718,61.213,61.1718,61.1965,2806.0
2018-09-11 13:40:00,74.37,74.37,74.31,74.31,2513.0,61.1965,61.1965,61.1471,61.1471,2513.0
2018-09-11 13:45:00,74.31,74.32,74.28,74.28,4359.0,61.1471,61.1554,61.1224,61.1224,4359.0
2018-09-11 13:50:00,74.29,74.33,74.28,74.32,4608.0,61.1307,61.1636,61.1224,61.1554,4608.0
2018-09-11 13:55:00,74.32,74.32,74.29,74.29,2452.0,61.1554,61.1554,61.1307,61.1307,2452.0
2018-09-11 14:00:00,74.31,74.33,74.27,74.33,7386.0,61.1471,61.1636,61.1142,61.1636,7386.0
2018-09-11 14:05:00,74.34,74.34,74.31,74.31,2443.0,61.1718,61.1718,61.1471,61.1471,2443.0
2018-09-11 14:10:00,74.31,74.34,74.31,74.33,5693.0,61.1471,61.1718,61.1471,61.1636,5693.0
2018-09-11 14:15:00,74.32,74.36,74.31,74.35,4963.0,61.1554,61.1883,61.1471,61.18,4963.0
2018-09-11 14:20:00,74.35,74.38,74.34,74.37,2840.0,61.18,61.2047,61.1718,61.1965,2840.0
2018-09-11 14:25:00,74.4,74.41,74.37,74.37,2239.0,61.2212,61.2294,61.1965,61.1965,2239.0
2018-09-11 14:30:00,74.37,74.41,74.37,74.39,5089.0,61.1965,61.2294,61.1965,61.213,5089.0
2018-09-11 14:35:00,74.4,74.43,74.4,74.42,4410.0,61.2212,61.2459,61.2212,61.2376,4410.0
2018-09-11 14:40:00,74.42,74.43,74.36,74.37,5094.0,61.2376,61.2459,61.1883,61.1965,5094.0
2018-09-11 14:45:00,74.38,74.4,74.36,74.37,3858.0,61.2047,61.2212,61.1883,61.1965,3858.0
2018-09-11 14:50:00,74.37,74.38,74.35,74.35,8279.0,61.1965,61.2047,61.18,61.18,8279.0
2018-09-11 14:55:00,74.35,74.35,74.31,74.34,5670.0,61.18,61.18,61.1471,61.1718,5670.0
2018-09-11 15:00:00,74.34,74.39,74.34,74.39,2400.0,61.1718,61.213,61.1718,61.213,2400.0
2018-09-11 15:05:00,74.39,74.39,74.36,74.38,6040.0,61.213,61.213,61.1883,61.2047,6040.0
2018-09-11 15:10:00,74.37,74.52,74.37,74.51,29335.0,61.1965,61.3199,61.1965,61.3117,29335.0
2018-09-11 15:15:00,74.51,74.51,74.49,74.51,17445.0,61.3117,61.3117,61.2952,61.3117,17445.0
2018-09-11 15:20:00,74.51,74.52,74.5,74.51,11484.0,61.3117,61.3199,61.3035,61.3117,11484.0
2018-09-11 15:25:00,74.51,74.51,74.48,74.51,25326.0,61.3117,61.3117,61.287,61.3117,25326.0
2018-09-11 15:30:00,74.5,74.52,74.49,74.51,15855.0,61.3035,61.3199,61.2952,61.3117,15855.0
2018-09-11 15:35:00,74.52,74.53,74.5,74.51,6323.0,61.3199,61.3282,61.3035,61.3117,6323.0
2018-09-11 15:40:00,74.51,74.54,74.5,74.52,13409.0,61.3117,61.3364,61.3035,61.3199,13409.0
2018-09-11 15:45:00,74.51,74.52,74.49,74.51,29516.0,61.3117,61.3199,61.2952,61.3117,29516.0
2018-09-11 15:50:00,74.5,74.52,74.49,74.52,46142.0,61.3035,61.3199,61.2952,61.3199,46142.0
2018-09-11 15:55:00,74.51,74.61,74.51,74.55,103147.0,61.3117,61.394,61.3117,61.3446,103147.0
2018-09-12 09:30:00,74.48,74.49,74.34,74.46,13093.0,61.287,61.2952,61.1718,61.2706,13093.0
2018-09-12 09:35:00,74.47,74.51,74.39,74.42,10571.0,61.2788,61.3117,61.213,61.2376,10571.0
2018-09-12 09:40:00,74.46,74.46,74.33,74.34,2018.0,61.2706,61.2706,61.1636,61.1718,2018.0
2018-09-12 09:45:00,74.36,74.39,74.28,74.39,3066.0,61.1883,61.213,61.1224,61.213,3066.0
2018-09-12 09:50:00,74.41,74.45,74.38,74.39,8749.0,61.2294,61.2623,61.2047,61.213,8749.0
2018-09-12 09:55:00,74.33,74.4,74.33,74.4,4453.0,61.1636,61.2212,61.1636,61.2212,4453.0
2018-09-12 10:00:00,74.36,74.44,74.35,74.38,12886.0,61.1883,61.2541,61.18,61.2047,12886.0
2018-09-12 10:05:00,74.4,74.41,74.33,74.36,5525.0,61.2212,61.2294,61.1636,61.1883,5525.0
2018-09-12 10:10:00,74.33,74.33,74.25,74.3,3416.0,61.1636,61.1636,61.0978,61.1389,3416.0
2018-09-12 10:15:00,74.26,74.29,74.19,74.19,3728.0,61.106,61.1307,61.0484,61.0484,3728.0
2018-09-12 10:20:00,74.16,74.22,74.13,74.14,4100.0,61.0237,61.0731,60.999,61.0072,4100.0
2018-09-12 10:25:00,74.15,74.21,74.15,74.21,5673.0,61.0155,61.0648,61.0155,61.0648,5673.0
2018-09-12 10:30:00,74.21,74.21,74.1,74.11,11164.0,61.0648,61.0648,60.9743,60.9825,11164.0
2018-09-12 10:35:00,74.12,74.21,74.1,74.19,5303.0,60.9908,61.0648,60.9743,61.0484,5303.0
2018-09-12 10:40:00,74.2,74.22,74.15,74.16,4961.0,61.0566,61.0731,61.0155,61.0237,4961.0
2018-09-12 10:45:00,74.14,74.16,74.09,74.09,4700.0,61.0072,61.0237,60.9661,60.9661,4700.0
2018-09-12 10:50:00,74.11,74.15,74.1,74.13,11800.0,60.9825,61.0155,60.9743,60.999,11800.0
2018-09-12 10:55:00,74.14,74.15,74.1,74.11,6804.0,61.0072,61.0155,60.9743,60.9825,6804.0
2018-09-12 11:00:00,74.1,74.16,74.06,74.13,9400.0,60.9743,61.0237,60.9414,60.999,9400.0
2018-09-12 11:05:00,74.12,74.13,74.02,74.03,8171.0,60.9908,60.999,60.9085,60.9167,8171.0
2018-09-12 11:10:00,74.03,74.41,74.02,74.37,20194.0,60.9167,61.2294,60.9085,61.1965,20194.0
2018-09-12 11:15:00,74.37,74.43,74.33,74.38,6070.0,61.1965,61.2459,61.1636,61.2047,6070.0
2018-09-12 11:20:00,74.34,74.39,74.31,74.33,4555.0,61.1718,61.213,61.1471,61.1636,4555.0
2018-09-12 11:25:00,74.32,74.36,74.3,74.34,4835.0,61.1554,61.1883,61.1389,61.1718,4835.0
2018-09-12 11:30:00,74.39,74.39,74.35,74.35,3027.0,61.213,61.213,61.18,61.18,3027.0
2018-09-12 11:35:00,74.33,74.34,74.29,74.29,5850.0,61.1636,61.1718,61.1307,61.1307,5850.0
2018-09-12 11:40:00,74.29,74.3,74.22,74.25,5971.0,61.1307,61.1389,61.0731,61.0978,5971.0
2018-09-12 11:45:00,74.25,74.25,74.21,74.21,3108.0,61.0978,61.0978,61.0648,61.0648,3108.0
2018-09-12 11:50:00,74.19,74.19,74.09,74.14,7160.0,61.0484,61.0484,60.9661,61.0072,7160.0
2018-09-12 11:55:00,74.13,74.18,74.13,74.13,7025.0,60.999,61.0402,60.999,60.999,7025.0
2018-09-12 12:00:00,74.13,74.18,74.13,74.17,4087.0,60.999,61.0402,60.999,61.0319,4087.0
2018-09-12 12:05:00,74.17,74.26,74.16,74.16,9079.0,61.0319,61.106,61.0237,61.0237,9079.0
2018-09-12 12:10:00,74.16,74.2,74.14,74.17,5400.0,61.0237,61.0566,61.0072,61.0319,5400.0
2018-09-12 12:15:00,74.19,74.2,74.17,74.17,1592.0,61.0484,61.0566,61.0319,61.0319,1592.0
2018-09-12 12:20:00,74.18,74.24,74.18,74.24,7290.0,61.0402,61.0895,61.0402,61.0895,7290.0
2018-09-12 12:25:00,74.23,74.23,74.2,74.22,3827.0,61.0813,61.0813,61.0566,61.0731,3827.0
2018-09-12 12:30:00,74.22,74.22,74.16,74.16,7528.0,61.0731,61.0731,61.0237,61.0237,7528.0
2018-09-12 12:35:00,74.17,74.21,74.17,74.2,4528.0,61.0319,61.0648,61.0319,61.0566,4528.0
2018-09-12 12:40:00,74.21,74.28,74.21,74.26,3398.0,61.0648,61.1224,61.0648,61.106,3398.0
2018-09-12 12:45:00,74.28,74.3,74.22,74.22,6206.0,61.1224,61.1389,61.0731,61.0731,6206.0
2018-09-12 12:50:00,74.22,74.24,74.2,74.2,4900.0,61.0731,61.0895,61.0566,61.0566,4900.0
2018-09-12 12:55:00,74.2,74.2,74.18,74.19,2200.0,61.0566,61.0566,61.0402,61.0484,2200.0
2018-09-12 13:00:00,74.2,74.22,74.17,74.17,6505.0,61.0566,61.0731,61.0319,61.0319,6505.0
2018-09-12 13:05:00,74.17,74.19,74.17,74.17,1046.0,61.0319,61.0484,61.0319,61.0319,1046.0
2018-09-12 13:10:00,74.18,74.21,74.18,74.2,4457.0,61.0402,61.0648,61.0402,61.0566,4457.0
2018-09-12 13:15:00,74.2,74.2,74.13,74.16,5425.0,61.0566,61.0566,60.999,61.0237,5425.0
2018-09-12 13:20:00,74.19,74.19,74.17,74.19,1956.0,61.0484,61.0484,61.0319,61.0484,1956.0
2018-09-12 13:25:00,74.17,74.22,74.17,74.2,4466.0,61.0319,61.0731,61.0319,61.0566,4466.0
2018-09-12 13:30:00,74.19,74.21,74.15,74.16,4141.0,61.0484,61.0648,61.0155,61.0237,4141.0
2018-09-12 13:35:00,74.16,74.18,74.16,74.17,3170.0,61.0237,61.0402,61.0237,61.0319,3170.0
2018-09-12 13:40:00,74.17,74.18,74.14,74.14,4100.0,61.0319,61.0402,61.0072,61.0072,4100.0
2018-09-12 13:45:00,74.13,74.13,74.1,74.1,6508.0,60.999,60.999,60.9743,60.9743,6508.0
2018-09-12 13:50:00,74.1,74.1,74.06,74.07,4713.0,60.9743,60.9743,60.9414,60.9496,4713.0
2018-09-12 13:55:00,74.06,74.09,74.03,74.09,5685.0,60.9414,60.9661,60.9167,60.9661,5685.0
2018-09-12 14:00:00,74.09,74.12,74.08,74.12,3321.0,60.9661,60.9908,60.9579,60.9908,3321.0
2018-09-12 14:05:00,74.12,74.13,74.08,74.09,4580.0,60.9908,60.999,60.9579,60.9661,4580.0
2018-09-12 14:10:00,74.1,74.12,74.04,74.08,15385.0,60.9743,60.9908,60.9249,60.9579,15385.0
2018-09-12 14:15:00,74.08,74.09,74.03,74.06,5777.0,60.9579,60.9661,60.9167,60.9414,5777.0
2018-09-12 14:20:00,74.07,74.11,73.73,74.04,24978.0,60.9496,60.9825,60.6699,60.9249,24978.0
2018-09-12 14:25:00,74.06,74.08,74.03,74.03,7545.0,60.9414,60.9579,60.9167,60.9167,7545.0
2018-09-12 14:30:00,74.04,74.05,73.96,73.98,9018.0,60.9249,60.9332,60.8591,60.8756,9018.0
2018-09-12 14:35:00,73.99,74.0,73.98,73.99,5933.0,60.8838,60.892,60.8756,60.8838,5933.0
2018-09-12 14:40:00,73.99,73.99,73.97,73.97,5256.0,60.8838,60.8838,60.8673,60.8673,5256.0
2018-09-12 14:45:00,73.98,74.01,73.93,74.0,8368.0,60.8756,60.9003,60.8344,60.892,8368.0
2018-09-12 14:50:00,74.0,74.02,73.99,74.01,8704.0,60.892,60.9085,60.8838,60.9003,8704.0
2018-09-12 14:55:00,74.01,74.01,73.98,73.99,10482.0,60.9003,60.9003,60.8756,60.8838,10482.0
2018-09-12 15:00:00,73.99,74.0,73.97,73.98,10487.0,60.8838,60.892,60.8673,60.8756,10487.0
2018-09-12 15:05:00,73.99,74.0,73.98,73.99,15118.0,60.8838,60.892,60.8756,60.8838,15118.0
2018-09-12 15:10:00,73.99,74.0,73.96,73.96,17448.0,60.8838,60.892,60.8591,60.8591,17448.0
2018-09-12 15:15:00,73.96,73.97,73.92,73.94,23224.0,60.8591,60.8673,60.8262,60.8427,23224.0
2018-09-12 15:20:00,73.94,73.97,73.93,73.96,6352.0,60.8427,60.8673,60.8344,60.8591,6352.0
2018-09-12 15:25:00,73.97,74.0,73.97,74.0,2774.0,60.8673,60.892,60.8673,60.892,2774.0
2018-09-12 15:30:00,74.0,74.0,73.98,73.99,22852.0,60.892,60.892,60.8756,60.8838,22852.0
2018-09-12 15:35:00,73.99,74.15,73.99,74.15,34023.0,60.8838,61.0155,60.8838,61.0155,34023.0
2018-09-12 15:40:00,74.15,74.2,74.14,74.2,22925.0,61.0155,61.0566,61.0072,61.0566,22925.0
2018-09-12 15:45:00,74.2,74.2,74.14,74.14,21777.0,61.0566,61.0566,61.0072,61.0072,21777.0
2018-09-12 15:50:00,74.15,74.25,74.14,74.19,38874.0,61.0155,61.0978,61.0072,61.0484,38874.0
2018-09-12 15:55:00,74.18,74.19,74.11,74.11,75065.0,61.0402,61.0484,60.9825,60.9825,75065.0
2018-09-13 09:30:00,74.66,74.8,74.48,74.71,34489.0,61.4351,61.5503,61.287,61.4763,34489.0
2018-09-13 09:35:00,74.73,74.81,74.56,74.69,13675.0,61.4927,61.5586,61.3528,61.4598,13675.0
2018-09-13 09:40:00,74.72,74.72,74.57,74.59,16283.0,61.4845,61.4845,61.3611,61.3775,16283.0
2018-09-13 09:45:00,74.6,74.69,74.59,74.68,8866.0,61.3858,61.4598,61.3775,61.4516,8866.0
2018-09-13 09:50:00,74.69,74.72,74.64,74.67,19127.0,61.4598,61.4845,61.4187,61.4434,19127.0
2018-09-13 09:55:00,74.67,74.73,74.66,74.66,6962.0,61.4434,61.4927,61.4351,61.4351,6962.0
2018-09-13 10:00:00,74.67,74.71,74.62,74.68,8815.0,61.4434,61.4763,61.4022,61.4516,8815.0
2018-09-13 10:05:00,74.69,74.7,74.64,74.64,6450.0,61.4598,61.468,61.4187,61.4187,6450.0
2018-09-13 10:10:00,74.65,74.66,74.55,74.56,4906.0,61.4269,61.4351,61.3446,61.3528,4906.0
2018-09-13 10:15:00,74.57,74.57,74.41,74.52,17825.0,61.3611,61.3611,61.2294,61.3199,17825.0
2018-09-13 10:20:00,74.51,74.66,74.49,74.65,12303.0,61.3117,61.4351,61.2952,61.4269,12303.0
2018-09-13 10:25:00,74.64,74.68,74.54,74.58,48321.0,61.4187,61.4516,61.3364,61.3693,48321.0
2018-09-13 10:30:00,74.6,74.68,74.59,74.6,7710.0,61.3858,61.4516,61.3775,61.3858,7710.0
2018-09-13 10:35:00,74.61,74.61,74.55,74.58,7709.0,61.394,61.394,61.3446,61.3693,7709.0
2018-09-13 10:40:00,74.56,74.58,74.51,74.57,5076.0,61.3528,61.3693,61.3117,61.3611,5076.0
2018-09-13 10:45:00,74.58,74.59,74.46,74.46,7212.0,61.3693,61.3775,61.2706,61.2706,7212.0
2018-09-13 10:50:00,74.44,74.47,74.39,74.39,6705.0,61.2541,61.2788,61.213,61.213,6705.0
2018-09-13 10:55:00,74.4,74.47,74.38,74.47,5073.0,61.2212,61.2788,61.2047,61.2788,5073.0
2018-09-13 11:00:00,74.48,74.5,74.45,74.5,4368.0,61.287,61.3035,61.2623,61.3035,4368.0
2018-09-13 11:05:00,74.52,74.53,74.49,74.51,6787.0,61.3199,61.3282,61.2952,61.3117,6787.0
2018-09-13 11:10:00,74.51,74.6,74.51,74.58,8298.0,61.3117,61.3858,61.3117,61.3693,8298.0
2018-09-13 11:15:00,74.58,74.59,74.54,74.54,8577.0,61.3693,61.3775,61.3364,61.3364,8577.0
2018-09-13 11:20:00,74.54,74.55,74.48,74.5,11521.0,61.3364,61.3446,61.287,61.3035,11521.0
2018-09-13 11:25:00,74.49,74.57,74.49,74.54,14155.0,61.2952,61.3611,61.2952,61.3364,14155.0
2018-09-13 11:30:00,74.56,74.57,74.51,74.56,5689.0,61.3528,61.3611,61.3117,61.3528,5689.0
2018-09-13 11:35:00,74.56,74.6,74.56,74.6,4749.0,61.3528,61.3858,61.3528,61.3858,4749.0
2018-09-13 11:40:00,74.59,74.59,74.53,74.53,7543.0,61.3775,61.3775,61.3282,61.3282,7543.0
2018-09-13 11:45:00,74.54,74.62,74.52,74.62,4927.0,61.3364,61.4022,61.3199,61.4022,4927.0
2018-09-13 11:50:00,74.62,74.66,74.61,74.64,7539.0,61.4022,61.4351,61.394,61.4187,7539.0
2018-09-13 11:55:00,74.64,74.71,74.64,74.68,79793.0,61.4187,61.4763,61.4187,61.4516,79793.0
2018-09-13 12:00:00,74.67,74.7,74.63,74.64,11357.0,61.4434,61.468,61.4104,61.4187,11357.0
2018-09-13 12:05:00,74.64,74.65,74.6,74.61,6205.0,61.4187,61.4269,61.3858,61.394,6205.0
2018-09-13 12:10:00,74.61,74.62,74.57,74.59,16740.0,61.394,61.4022,61.3611,61.3775,16740.0
2018-09-13 12:15:00,74.59,74.61,74.56,74.56,13342.0,61.3775,61.394,61.3528,61.3528,13342.0
2018-09-13 12:20:00,74.56,74.61,74.56,74.6,16298.0,61.3528,61.394,61.3528,61.3858,16298.0
2018-09-13 12:25:00,74.59,74.6,74.56,74.57,9146.0,61.3775,61.3858,61.3528,61.3611,9146.0
2018-09-13 12:30:00,74.58,74.58,74.54,74.56,8401.0,61.3693,61.3693,61.3364,61.3528,8401.0
2018-09-13 12:35:00,74.56,74.59,74.56,74.57,13214.0,61.3528,61.3775,61.3528,61.3611,13214.0
2018-09-13 12:40:00,74.58,74.59,74.57,74.59,4957.0,61.3693,61.3775,61.3611,61.3775,4957.0
2018-09-13 12:45:00,74.59,74.6,74.57,74.59,8981.0,61.3775,61.3858,61.3611,61.3775,8981.0
2018-09-13 12:50:00,74.58,74.63,74.58,74.62,13742.0,61.3693,61.4104,61.3693,61.4022,13742.0
2018-09-13 12:55:00,74.61,74.65,74.61,74.62,6937.0,61.394,61.4269,61.394,61.4022,6937.0
2018-09-13 13:00:00,74.63,74.65,74.63,74.65,11093.0,61.4104,61.4269,61.4104,61.4269,11093.0
2018-09-13 13:05:00,74.65,74.67,74.6,74.61,9577.0,61.4269,61.4434,61.3858,61.394,9577.0
2018-09-13 13:10:00,74.6,74.6,74.55,74.58,5344.0,61.3858,61.3858,61.3446,61.3693,5344.0
2018-09-13 13:15:00,74.58,74.58,74.54,74.56,7483.0,61.3693,61.3693,61.3364,61.3528,7483.0
2018-09-13 13:20:00,74.55,74.56,74.52,74.55,7350.0,61.3446,61.3528,61.3199,61.3446,7350.0
2018-09-13 13:25:00,74.55,74.57,74.54,74.56,5045.0,61.3446,61.3611,61.3364,61.3528,5045.0
2018-09-13 13:30:00,74.56,74.58,74.55,74.56,5953.0,61.3528,61.3693,61.3446,61.3528,5953.0
2018-09-13 13:35:00,74.56,74.61,74.55,74.59,9301.0,61.3528,61.394,61.3446,61.3775,9301.0
2018-09-13 13:40:00,74.6,74.63,74.6,74.61,6775.0,61.3858,61.4104,61.3858,61.394,6775.0
2018-09-13 13:45:00,74.62,74.65,74.58,74.59,6707.0,61.4022,61.4269,61.3693,61.3775,6707.0
2018-09-13 13:50:00,74.58,74.6,74.57,74.58,7625.0,61.3693,61.3858,61.3611,61.3693,7625.0
2018-09-13 13:55:00,74.58,74.59,74.55,74.56,7297.0,61.3693,61.3775,61.3446,61.3528,7297.0
2018-09-13 14:00:00,74.56,74.58,74.55,74.58,4400.0,61.3528,61.3693,61.3446,61.3693,4400.0
2018-09-13 14:05:00,74.58,74.62,74.56,74.62,10685.0,61.3693,61.4022,61.3528,61.4022,10685.0
2018-09-13 14:10:00,74.62,74.64,74.59,74.6,9641.0,61.4022,61.4187,61.3775,61.3858,9641.0
2018-09-13 14:15:00,74.61,74.62,74.54,74.55,5994.0,61.394,61.4022,61.3364,61.3446,5994.0
2018-09-13 14:20:00,74.54,74.54,74.51,74.53,5881.0,61.3364,61.3364,61.3117,61.3282,5881.0
2018-09-13 14:25:00,74.53,74.56,74.53,74.56,4726.0,61.3282,61.3528,61.3282,61.3528,4726.0
2018-09-13 14:30:00,74.56,74.58,74.55,74.57,3928.0,61.3528,61.3693,61.3446,61.3611,3928.0
2018-09-13 14:35:00,74.58,74.61,74.58,74.58,6573.0,61.3693,61.394,61.3693,61.3693,6573.0
2018-09-13 14:40:00,74.58,74.59,74.57,74.58,3628.0,61.3693,61.3775,61.3611,61.3693,3628.0
2018-09-13 14:45:00,74.58,74.58,74.54,74.57,6919.0,61.3693,61.3693,61.3364,61.3611,6919.0
2018-09-13 14:50:00,74.56,74.58,74.55,74.57,5257.0,61.3528,61.3693,61.3446,61.3611,5257.0
2018-09-13 14:55:00,74.57,74.57,74.54,74.56,4965.0,61.3611,61.3611,61.3364,61.3528,4965.0
2018-09-13 15:00:00,74.57,74.61,74.56,74.6,5938.0,61.3611,61.394,61.3528,61.3858,5938.0
2018-09-13 15:05:00,74.59,74.6,74.57,74.59,6411.0,61.3775,61.3858,61.3611,61.3775,6411.0
2018-09-13 15:10:00,74.58,74.63,74.58,74.62,4504.0,61.3693,61.4104,61.3693,61.4022,4504.0
2018-09-13 15:15:00,74.61,74.61,74.57,74.59,8273.0,61.394,61.394,61.3611,61.3775,8273.0
2018-09-13 15:20:00,74.59,74.59,74.53,74.56,20773.0,61.3775,61.3775,61.3282,61.3528,20773.0
2018-09-13 15:25:00,74.56,74.63,74.56,74.59,11018.0,61.3528,61.4104,61.3528,61.3775,11018.0
2018-09-13 15:30:00,74.59,74.6,74.55,74.59,11566.0,61.3775,61.3858,61.3446,61.3775,11566.0
2018-09-13 15:35:00,74.59,74.6,74.55,74.57,11206.0,61.3775,61.3858,61.3446,61.3611,11206.0
2018-09-13 15:40:00,74.56,74.57,74.55,74.56,11410.0,61.3528,61.3611,61.3446,61.3528,11410.0
2018-09-13 15:45:00,74.56,74.61,74.55,74.61,18883.0,61.3528,61.394,61.3446,61.394,18883.0
2018-09-13 15:50:00,74.62,74.69,74.61,74.64,34258.0,61.4022,61.4598,61.394,61.4187,34258.0
2018-09-13 15:55:00,74.64,74.68,74.61,74.64,99631.0,61.4187,61.4516,61.394,61.4187,99631.0
2018-09-14 09:30:00,74.83,74.83,74.46,74.46,24778.0,61.575,61.575,61.2706,61.2706,24778.0
2018-09-14 09:35:00,74.46,74.53,74.39,74.42,7426.0,61.2706,61.3282,61.213,61.2376,7426.0
2018-09-14 09:40:00,74.42,74.47,74.36,74.37,6981.0,61.2376,61.2788,61.1883,61.1965,6981.0
2018-09-14 09:45:00,74.38,74.46,74.36,74.43,8879.0,61.2047,61.2706,61.1883,61.2459,8879.0
2018-09-14 09:50:00,74.43,74.47,74.34,74.38,15233.0,61.2459,61.2788,61.1718,61.2047,15233.0
2018-09-14 09:55:00,74.38,74.51,74.38,74.51,9589.0,61.2047,61.3117,61.2047,61.3117,9589.0
2018-09-14 10:00:00,74.51,74.53,74.38,74.41,19655.0,61.3117,61.3282,61.2047,61.2294,19655.0
2018-09-14 10:05:00,74.41,74.45,74.39,74.4,9152.0,61.2294,61.2623,61.213,61.2212,9152.0
2018-09-14 10:10:00,74.39,74.46,74.39,74.43,5075.0,61.213,61.2706,61.213,61.2459,5075.0
2018-09-14 10:15:00,74.43,74.47,74.41,74.42,14232.0,61.2459,61.2788,61.2294,61.2376,14232.0
2018-09-14 10:20:00,74.44,74.45,74.4,74.4,4438.0,61.2541,61.2623,61.2212,61.2212,4438.0
2018-09-14 10:25:00,74.39,74.41,74.35,74.41,6424.0,61.213,61.2294,61.18,61.2294,6424.0
2018-09-14 10:30:00,74.41,74.44,74.41,74.44,7621.0,61.2294,61.2541,61.2294,61.2541,7621.0
2018-09-14 10:35:00,74.45,74.53,74.44,74.49,4639.0,61.2623,61.3282,61.2541,61.2952,4639.0
2018-09-14 10:40:00,74.5,74.54,74.46,74.51,15829.0,61.3035,61.3364,61.2706,61.3117,15829.0
2018-09-14 10:45:00,74.49,74.49,74.38,74.38,12649.0,61.2952,61.2952,61.2047,61.2047,12649.0
2018-09-14 10:50:00,74.37,74.37,74.33,74.35,5821.0,61.1965,61.1965,61.1636,61.18,5821.0
2018-09-14 10:55:00,74.37,74.47,74.37,74.44,7827.0,61.1965,61.2788,61.1965,61.2541,7827.0
2018-09-14 11:00:00,74.43,74.48,74.4,74.47,6886.0,61.2459,61.287,61.2212,61.2788,6886.0
2018-09-14 11:05:00,74.46,74.52,74.44,74.44,5602.0,61.2706,61.3199,61.2541,61.2541,5602.0
2018-09-14 11:10:00,74.45,74.5,74.41,74.43,10213.0,61.2623,61.3035,61.2294,61.2459,10213.0
2018-09-14 11:15:00,74.43,74.45,74.39,74.45,5958.0,61.2459,61.2623,61.213,61.2623,5958.0
2018-09-14 11:20:00,74.43,74.51,74.39,74.51,7916.0,61.2459,61.3117,61.213,61.3117,7916.0
2018-09-14 11:25:00,74.5,74.5,74.47,74.47,4200.0,61.3035,61.3035,61.2788,61.2788,4200.0
2018-09-14 11:30:00,74.48,74.51,74.46,74.5,4619.0,61.287,61.3117,61.2706,61.3035,4619.0
2018-09-14 11:35:00,74.49,74.5,74.42,74.45,6949.0,61.2952,61.3035,61.2376,61.2623,6949.0
2018-09-14 11:40:00,74.44,74.45,74.4,74.44,8648.0,61.2541,61.2623,61.2212,61.2541,8648.0
2018-09-14 11:45:00,74.43,74.44,74.43,74.44,1300.0,61.2459,61.2541,61.2459,61.2541,1300.0
2018-09-14 11:50:00,74.44,74.52,74.43,74.52,4184.0,61.2541,61.3199,61.2459,61.3199,4184.0
2018-09-14 11:55:00,74.52,74.54,74.49,74.51,8097.0,61.3199,61.3364,61.2952,61.3117,8097.0
2018-09-14 12:00:00,74.51,74.51,74.35,74.46,15626.0,61.3117,61.3117,61.18,61.2706,15626.0
2018-09-14 12:05:00,74.44,74.45,74.4,74.42,3958.0,61.2541,61.2623,61.2212,61.2376,3958.0
2018-09-14 12:10:00,74.42,74.45,74.39,74.45,3530.0,61.2376,61.2623,61.213,61.2623,3530.0
2018-09-14 12:15:00,74.44,74.51,74.44,74.47,4040.0,61.2541,61.3117,61.2541,61.2788,4040.0
2018-09-14 12:20:00,74.46,74.47,74.39,74.41,2676.0,61.2706,61.2788,61.213,61.2294,2676.0
2018-09-14 12:25:00,74.4,74.43,74.37,74.38,4400.0,61.2212,61.2459,61.1965,61.2047,4400.0
2018-09-14 12:30:00,74.37,74.43,74.35,74.43,4650.0,61.1965,61.2459,61.18,61.2459,4650.0
2018-09-14 12:35:00,74.42,74.42,74.36,74.37,3880.0,61.2376,61.2376,61.1883,61.1965,3880.0
2018-09-14 12:40:00,74.38,74.42,74.37,74.41,3519.0,61.2047,61.2376,61.1965,61.2294,3519.0
2018-09-14 12:45:00,74.4,74.42,74.39,74.41,1900.0,61.2212,61.2376,61.213,61.2294,1900.0
2018-09-14 12:50:00,74.38,74.4,74.38,74.38,1090.0,61.2047,61.2212,61.2047,61.2047,1090.0
2018-09-14 12:55:00,74.37,74.39,74.37,74.38,2058.0,61.1965,61.213,61.1965,61.2047,2058.0
2018-09-14 13:00:00,74.37,74.42,74.37,74.41,802.0,61.1965,61.2376,61.1965,61.2294,802.0
2018-09-14 13:05:00,74.41,74.41,74.3,74.31,3510.0,61.2294,61.2294,61.1389,61.1471,3510.0
2018-09-14 13:10:00,74.3,74.33,74.3,74.32,1800.0,61.1389,61.1636,61.1389,61.1554,1800.0
2018-09-14 13:15:00,74.31,74.4,74.31,74.4,1100.0,61.1471,61.2212,61.1471,61.2212,1100.0
2018-09-14 13:20:00,74.4,74.42,74.36,74.36,3466.0,61.2212,61.2376,61.1883,61.1883,3466.0
2018-09-14 13:25:00,74.38,74.41,74.38,74.39,2948.0,61.2047,61.2294,61.2047,61.213,2948.0
2018-09-14 13:30:00,74.41,74.44,74.39,74.4,3513.0,61.2294,61.2541,61.213,61.2212,3513.0
2018-09-14 13:35:00,74.41,74.42,74.39,74.4,1625.0,61.2294,61.2376,61.213,61.2212,1625.0
2018-09-14 13:40:00,74.39,74.4,74.38,74.4,1912.0,61.213,61.2212,61.2047,61.2212,1912.0
2018-09-14 13:45:00,74.39,74.4,74.37,74.39,2597.0,61.213,61.2212,61.1965,61.213,2597.0
2018-09-14 13:50:00,74.39,74.42,74.38,74.41,5482.0,61.213,61.2376,61.2047,61.2294,5482.0
2018-09-14 13:55:00,74.41,74.43,74.38,74.38,3971.0,61.2294,61.2459,61.2047,61.2047,3971.0
2018-09-14 14:00:00,74.39,74.42,74.38,74.4,8629.0,61.213,61.2376,61.2047,61.2212,8629.0
2018-09-14 14:05:00,74.4,74.41,74.38,74.41,900.0,61.2212,61.2294,61.2047,61.2294,900.0
2018-09-14 14:10:00,74.41,74.41,74.35,74.38,6114.0,61.2294,61.2294,61.18,61.2047,6114.0
2018-09-14 14:15:00,74.36,74.39,74.36,74.37,1200.0,61.1883,61.213,61.1883,61.1965,1200.0
2018-09-14 14:20:00,74.37,74.39,74.35,74.35,5805.0,61.1965,61.213,61.18,61.18,5805.0
2018-09-14 14:25:00,74.36,74.38,74.33,74.36,5951.0,61.1883,61.2047,61.1636,61.1883,5951.0
2018-09-14 14:30:00,74.37,74.38,74.35,74.35,3260.0,61.1965,61.2047,61.18,61.18,3260.0
2018-09-14 14:35:00,74.36,74.36,74.33,74.33,3578.0,61.1883,61.1883,61.1636,61.1636,3578.0
2018-09-14 14:40:00,74.33,74.34,74.32,74.32,3842.0,61.1636,61.1718,61.1554,61.1554,3842.0
2018-09-14 14:45:00,74.32,74.33,74.28,74.32,4811.0,61.1554,61.1636,61.1224,61.1554,4811.0
2018-09-14 14:50:00,74.32,74.34,74.3,74.33,2731.0,61.1554,61.1718,61.1389,61.1636,2731.0
2018-09-14 14:55:00,74.33,74.35,74.32,74.32,3075.0,61.1636,61.18,61.1554,61.1554,3075.0
2018-09-14 15:00:00,74.33,74.36,74.32,74.32,4216.0,61.1636,61.1883,61.1554,61.1554,4216.0
2018-09-14 15:05:00,74.32,74.34,74.32,74.33,2079.0,61.1554,61.1718,61.1554,61.1636,2079.0
2018-09-14 15:10:00,74.34,74.36,74.33,74.35,3980.0,61.1718,61.1883,61.1636,61.18,3980.0
2018-09-14 15:15:00,74.35,74.36,74.33,74.35,5190.0,61.18,61.1883,61.1636,61.18,5190.0
2018-09-14 15:20:00,74.36,74.38,74.35,74.37,3188.0,61.1883,61.2047,61.18,61.1965,3188.0
2018-09-14 15:25:00,74.36,74.36,74.33,74.36,4948.0,61.1883,61.1883,61.1636,61.1883,4948.0
2018-09-14 15:30:00,74.37,74.37,74.34,74.34,7278.0,61.1965,61.1965,61.1718,61.1718,7278.0
2018-09-14 15:35:00,74.34,74.38,74.34,74.38,7100.0,61.1718,61.2047,61.1718,61.2047,7100.0
2018-09-14 15:40:00,74.38,74.38,74.35,74.36,9440.0,61.2047,61.2047,61.18,61.1883,9440.0
2018-09-14 15:45:00,74.35,74.41,74.34,74.4,15399.0,61.18,61.2294,61.1718,61.2212,15399.0
2018-09-14 15:50:00,74.4,74.5,74.4,74.44,24393.0,61.2212,61.3035,61.2212,61.2541,24393.0
2018-09-14 15:55:00,74.45,74.46,74.37,74.38,59952.0,61.2623,61.2706,61.1965,61.2047,59952.0
2018-09-17 09:30:00,74.38,74.54,74.38,74.44,14284.0,61.2047,61.3364,61.2047,61.2541,14284.0
2018-09-17 09:35:00,74.4,74.4,74.04,74.1,27793.0,61.2212,61.2212,60.9249,60.9743,27793.0
2018-09-17 09:40:00,74.11,74.27,74.08,74.14,13486.0,60.9825,61.1142,60.9579,61.0072,13486.0
2018-09-17 09:45:00,74.2,74.27,74.19,74.27,4900.0,61.0566,61.1142,61.0484,61.1142,4900.0
2018-09-17 09:50:00,74.27,74.32,74.25,74.31,5272.0,61.1142,61.1554,61.0978,61.1471,5272.0
2018-09-17 09:55:00,74.3,74.41,74.3,74.39,6208.0,61.1389,61.2294,61.1389,61.213,6208.0
2018-09-17 10:00:00,74.38,74.4,74.28,74.33,5713.0,61.2047,61.2212,61.1224,61.1636,5713.0
2018-09-17 10:05:00,74.33,74.48,74.32,74.41,15832.0,61.1636,61.287,61.1554,61.2294,15832.0
2018-09-17 10:10:00,74.4,74.48,74.4,74.46,8736.0,61.2212,61.287,61.2212,61.2706,8736.0
2018-09-17 10:15:00,74.45,74.48,74.4,74.45,10130.0,61.2623,61.287,61.2212,61.2623,10130.0
2018-09-17 10:20:00,74.45,74.45,74.35,74.36,6815.0,61.2623,61.2623,61.18,61.1883,6815.0
2018-09-17 10:25:00,74.38,74.39,74.34,74.39,5797.0,61.2047,61.213,61.1718,61.213,5797.0
2018-09-17 10:30:00,74.37,74.37,74.32,74.35,10167.0,61.1965,61.1965,61.1554,61.18,10167.0
2018-09-17 10:35:00,74.36,74.39,74.34,74.36,9315.0,61.1883,61.213,61.1718,61.1883,9315.0
2018-09-17 10:40:00,74.36,74.42,74.35,74.4,8185.0,61.1883,61.2376,61.18,61.2212,8185.0
2018-09-17 10:45:00,74.4,74.41,74.25,74.26,17457.0,61.2212,61.2294,61.0978,61.106,17457.0
2018-09-17 10:50:00,74.24,74.25,74.13,74.13,4956.0,61.0895,61.0978,60.999,60.999,4956.0
2018-09-17 10:55:00,74.1,74.11,74.02,74.06,12617.0,60.9743,60.9825,60.9085,60.9414,12617.0
2018-09-17 11:00:00,74.05,74.07,74.02,74.06,15577.0,60.9332,60.9496,60.9085,60.9414,15577.0
2018-09-17 11:05:00,74.06,74.07,74.02,74.06,19045.0,60.9414,60.9496,60.9085,60.9414,19045.0
2018-09-17 11:10:00,74.06,74.1,74.04,74.09,8692.0,60.9414,60.9743,60.9249,60.9661,8692.0
2018-09-17 11:15:00,74.11,74.11,74.06,74.06,5125.0,60.9825,60.9825,60.9414,60.9414,5125.0
2018-09-17 11:20:00,74.06,74.13,74.05,74.1,6396.0,60.9414,60.999,60.9332,60.9743,6396.0
2018-09-17 11:25:00,74.1,74.1,74.07,74.1,4350.0,60.9743,60.9743,60.9496,60.9743,4350.0
2018-09-17 11:30:00,74.1,74.18,74.1,74.18,11115.0,60.9743,61.0402,60.9743,61.0402,11115.0
2018-09-17 11:35:00,74.18,74.2,74.16,74.17,3268.0,61.0402,61.0566,61.0237,61.0319,3268.0
2018-09-17 11:40:00,74.17,74.21,74.17,74.21,3800.0,61.0319,61.0648,61.0319,61.0648,3800.0
2018-09-17 11:45:00,74.2,74.2,74.15,74.19,5554.0,61.0566,61.0566,61.0155,61.0484,5554.0
2018-09-17 11:50:00,74.18,74.23,74.18,74.23,7000.0,61.0402,61.0813,61.0402,61.0813,7000.0
2018-09-17 11:55:00,74.22,74.24,74.2,74.2,4355.0,61.0731,61.0895,61.0566,61.0566,4355.0
2018-09-17 12:00:00,74.2,74.21,74.18,74.21,5434.0,61.0566,61.0648,61.0402,61.0648,5434.0
2018-09-17 12:05:00,74.21,74.23,74.19,74.2,5370.0,61.0648,61.0813,61.0484,61.0566,5370.0
2018-09-17 12:10:00,74.2,74.2,74.16,74.17,5218.0,61.0566,61.0566,61.0237,61.0319,5218.0
2018-09-17 12:15:00,74.16,74.2,74.16,74.18,4750.0,61.0237,61.0566,61.0237,61.0402,4750.0
2018-09-17 12:20:00,74.19,74.2,74.16,74.2,4810.0,61.0484,61.0566,61.0237,61.0566,4810.0
2018-09-17 12:25:00,74.2,74.2,74.18,74.18,4505.0,61.0566,61.0566,61.0402,61.0402,4505.0
2018-09-17 12:30:00,74.19,74.22,74.18,74.21,12232.0,61.0484,61.0731,61.0402,61.0648,12232.0
2018-09-17 12:35:00,74.2,74.23,74.18,74.2,4607.0,61.0566,61.0813,61.0402,61.0566,4607.0
2018-09-17 12:40:00,74.19,74.21,74.18,74.2,4351.0,61.0484,61.0648,61.0402,61.0566,4351.0
2018-09-17 12:45:00,74.2,74.28,74.19,74.25,10057.0,61.0566,61.1224,61.0484,61.0978,10057.0
2018-09-17 12:50:00,74.26,74.27,74.2,74.2,4629.0,61.106,61.1142,61.0566,61.0566,4629.0
2018-09-17 12:55:00,74.21,74.26,74.2,74.26,9646.0,61.0648,61.106,61.0566,61.106,9646.0
2018-09-17 13:00:00,74.27,74.3,74.26,74.26,5944.0,61.1142,61.1389,61.106,61.106,5944.0
2018-09-17 13:05:00,74.25,74.29,74.25,74.28,2500.0,61.0978,61.1307,61.0978,61.1224,2500.0
2018-09-17 13:10:00,74.27,74.27,74.23,74.23,2729.0,61.1142,61.1142,61.0813,61.0813,2729.0
2018-09-17 13:15:00,74.22,74.23,74.2,74.21,4950.0,61.0731,61.0813,61.0566,61.0648,4950.0
2018-09-17 13:20:00,74.21,74.23,74.21,74.21,3505.0,61.0648,61.0813,61.0648,61.0648,3505.0
2018-09-17 13:25:00,74.21,74.23,74.21,74.21,4971.0,61.0648,61.0813,61.0648,61.0648,4971.0
2018-09-17 13:30:00,74.21,74.21,74.18,74.19,4322.0,61.0648,61.0648,61.0402,61.0484,4322.0
2018-09-17 13:35:00,74.19,74.2,74.17,74.19,5974.0,61.0484,61.0566,61.0319,61.0484,5974.0
2018-09-17 13:40:00,74.2,74.22,74.19,74.2,6904.0,61.0566,61.0731,61.0484,61.0566,6904.0
2018-09-17 13:45:00,74.21,74.24,74.19,74.21,7943.0,61.0648,61.0895,61.0484,61.0648,7943.0
2018-09-17 13:50:00,74.21,74.21,74.19,74.21,5380.0,61.0648,61.0648,61.0484,61.0648,5380.0
2018-09-17 13:55:00,74.22,74.27,74.18,74.19,7210.0,61.0731,61.1142,61.0402,61.0484,7210.0
2018-09-17 14:00:00,74.19,74.19,74.18,74.18,4425.0,61.0484,61.0484,61.0402,61.0402,4425.0
2018-09-17 14:05:00,74.18,74.18,74.16,74.17,5142.0,61.0402,61.0402,61.0237,61.0319,5142.0
2018-09-17 14:10:00,74.17,74.22,74.16,74.22,9511.0,61.0319,61.0731,61.0237,61.0731,9511.0
2018-09-17 14:15:00,74.23,74.28,74.22,74.27,15967.0,61.0813,61.1224,61.0731,61.1142,15967.0
2018-09-17 14:20:00,74.29,74.29,74.28,74.29,3822.0,61.1307,61.1307,61.1224,61.1307,3822.0
2018-09-17 14:25:00,74.29,74.33,74.28,74.33,14039.0,61.1307,61.1636,61.1224,61.1636,14039.0
2018-09-17 14:30:00,74.32,74.34,74.31,74.32,4475.0,61.1554,61.1718,61.1471,61.1554,4475.0
2018-09-17 14:35:00,74.32,74.34,74.32,74.34,11673.0,61.1554,61.1718,61.1554,61.1718,11673.0
2018-09-17 14:40:00,74.33,74.34,74.33,74.33,8666.0,61.1636,61.1718,61.1636,61.1636,8666.0
2018-09-17 14:45:00,74.34,74.38,74.34,74.38,13649.0,61.1718,61.2047,61.1718,61.2047,13649.0
2018-09-17 14:50:00,74.37,74.37,74.32,74.33,15237.0,61.1965,61.1965,61.1554,61.1636,15237.0
2018-09-17 14:55:00,74.34,74.34,74.25,74.28,19478.0,61.1718,61.1718,61.0978,61.1224,19478.0
2018-09-17 15:00:00,74.28,74.3,74.25,74.3,24677.0,61.1224,61.1389,61.0978,61.1389,24677.0
2018-09-17 15:05:00,74.3,74.31,74.27,74.27,19965.0,61.1389,61.1471,61.1142,61.1142,19965.0
2018-09-17 15:10:00,74.26,74.28,74.24,74.27,13437.0,61.106,61.1224,61.0895,61.1142,13437.0
2018-09-17 15:15:00,74.26,74.28,74.23,74.25,19789.0,61.106,61.1224,61.0813,61.0978,19789.0
2018-09-17 15:20:00,74.25,74.29,74.24,74.27,25881.0,61.0978,61.1307,61.0895,61.1142,25881.0
2018-09-17 15:25:00,74.26,74.31,74.26,74.29,14865.0,61.106,61.1471,61.106,61.1307,14865.0
2018-09-17 15:30:00,74.28,74.33,74.26,74.26,41520.0,61.1224,61.1636,61.106,61.106,41520.0
2018-09-17 15:35:00,74.27,74.27,74.2,74.2,11934.0,61.1142,61.1142,61.0566,61.0566,11934.0
2018-09-17 15:40:00,74.19,74.21,74.16,74.18,16767.0,61.0484,61.0648,61.0237,61.0402,16767.0
2018-09-17 15:45:00,74.18,74.21,74.17,74.19,23772.0,61.0402,61.0648,61.0319,61.0484,23772.0
2018-09-17 15:50:00,74.18,74.24,74.16,74.17,30264.0,61.0402,61.0895,61.0237,61.0319,30264.0
2018-09-17 15:55:00,74.17,74.24,74.14,74.23,61488.0,61.0319,61.0895,61.0072,61.0813,61488.0
2018-09-18 09:30:00,74.36,74.7,74.36,74.64,25008.0,61.1883,61.468,61.1883,61.4187,25008.0
2018-09-18 09:35:00,74.66,74.84,74.66,74.76,15469.0,61.4351,61.5832,61.4351,61.5174,15469.0
2018-09-18 09:40:00,74.76,74.81,74.72,74.79,18351.0,61.5174,61.5586,61.4845,61.5421,18351.0
2018-09-18 09:45:00,74.77,74.85,74.59,74.61,39842.0,61.5256,61.5915,61.3775,61.394,39842.0
2018-09-18 09:50:00,74.61,74.64,74.59,74.64,5805.0,61.394,61.4187,61.3775,61.4187,5805.0
2018-09-18 09:55:00,74.66,74.74,74.63,74.67,9370.0,61.4351,61.501,61.4104,61.4434,9370.0
2018-09-18 10:00:00,74.71,74.73,74.61,74.72,8536.0,61.4763,61.4927,61.394,61.4845,8536.0
2018-09-18 10:05:00,74.72,74.72,74.54,74.56,8400.0,61.4845,61.4845,61.3364,61.3528,8400.0
2018-09-18 10:10:00,74.52,74.52,74.44,74.44,8965.0,61.3199,61.3199,61.2541,61.2541,8965.0
2018-09-18 10:15:00,74.45,74.49,74.43,74.47,14310.0,61.2623,61.2952,61.2459,61.2788,14310.0
2018-09-18 10:20:00,74.47,74.48,74.41,74.45,11900.0,61.2788,61.287,61.2294,61.2623,11900.0
2018-09-18 10:25:00,74.45,74.48,74.42,74.43,6650.0,61.2623,61.287,61.2376,61.2459,6650.0
2018-09-18 10:30:00,74.45,74.45,74.35,74.35,3240.0,61.2623,61.2623,61.18,61.18,3240.0
2018-09-18 10:35:00,74.35,74.39,74.34,74.37,4015.0,61.18,61.213,61.1718,61.1965,4015.0
2018-09-18 10:40:00,74.36,74.41,74.34,74.36,9037.0,61.1883,61.2294,61.1718,61.1883,9037.0
2018-09-18 10:45:00,74.36,74.4,74.36,74.39,6416.0,61.1883,61.2212,61.1883,61.213,6416.0
2018-09-18 10:50:00,74.39,74.44,74.37,74.38,7431.0,61.213,61.2541,61.1965,61.2047,7431.0
2018-09-18 10:55:00,74.39,74.46,74.39,74.42,3997.0,61.213,61.2706,61.213,61.2376,3997.0
2018-09-18 11:00:00,74.42,74.44,74.38,74.38,5000.0,61.2376,61.2541,61.2047,61.2047,5000.0
2018-09-18 11:05:00,74.37,74.44,74.37,74.42,8762.0,61.1965,61.2541,61.1965,61.2376,8762.0
2018-09-18 11:10:00,74.43,74.47,74.41,74.45,6655.0,61.2459,61.2788,61.2294,61.2623,6655.0
2018-09-18 11:15:00,74.45,74.45,74.41,74.42,8106.0,61.2623,61.2623,61.2294,61.2376,8106.0
2018-09-18 11:20:00,74.4,74.42,74.39,74.4,3725.0,61.2212,61.2376,61.213,61.2212,3725.0
2018-09-18 11:25:00,74.41,74.44,74.4,74.42,8360.0,61.2294,61.2541,61.2212,61.2376,8360.0
2018-09-18 11:30:00,74.42,74.45,74.4,74.44,3501.0,61.2376,61.2623,61.2212,61.2541,3501.0
2018-09-18 11:35:00,74.45,74.54,74.45,74.54,11480.0,61.2623,61.3364,61.2623,61.3364,11480.0
2018-09-18 11:40:00,74.54,74.57,74.53,74.57,9548.0,61.3364,61.3611,61.3282,61.3611,9548.0
2018-09-18 11:45:00,74.57,74.59,74.55,74.56,9778.0,61.3611,61.3775,61.3446,61.3528,9778.0
2018-09-18 11:50:00,74.56,74.58,74.54,74.55,5512.0,61.3528,61.3693,61.3364,61.3446,5512.0
2018-09-18 11:55:00,74.57,74.63,74.57,74.63,4808.0,61.3611,61.4104,61.3611,61.4104,4808.0
2018-09-18 12:00:00,74.63,74.7,74.62,74.7,6700.0,61.4104,61.468,61.4022,61.468,6700.0
2018-09-18 12:05:00,74.69,74.7,74.65,74.66,6625.0,61.4598,61.468,61.4269,61.4351,6625.0
2018-09-18 12:10:00,74.64,74.65,74.6,74.64,5103.0,61.4187,61.4269,61.3858,61.4187,5103.0
2018-09-18 12:15:00,74.64,74.65,74.62,74.62,3746.0,61.4187,61.4269,61.4022,61.4022,3746.0
2018-09-18 12:20:00,74.62,74.64,74.62,74.62,5257.0,61.4022,61.4187,61.4022,61.4022,5257.0
2018-09-18 12:25:00,74.61,74.62,74.59,74.59,7487.0,61.394,61.4022,61.3775,61.3775,7487.0
2018-09-18 12:30:00,74.6,74.64,74.59,74.64,4300.0,61.3858,61.4187,61.3775,61.4187,4300.0
2018-09-18 12:35:00,74.63,74.66,74.62,74.64,8638.0,61.4104,61.4351,61.4022,61.4187,8638.0
2018-09-18 12:40:00,74.64,74.64,74.61,74.61,7243.0,61.4187,61.4187,61.394,61.394,7243.0
2018-09-18 12:45:00,74.62,74.64,74.62,74.62,3118.0,61.4022,61.4187,61.4022,61.4022,3118.0
2018-09-18 12:50:00,74.61,74.62,74.58,74.6,14328.0,61.394,61.4022,61.3693,61.3858,14328.0
2018-09-18 12:55:00,74.61,74.61,74.59,74.59,4646.0,61.394,61.394,61.3775,61.3775,4646.0
2018-09-18 13:00:00,74.6,74.62,74.58,74.62,6191.0,61.3858,61.4022,61.3693,61.4022,6191.0
2018-09-18 13:05:00,74.62,74.63,74.61,74.62,3762.0,61.4022,61.4104,61.394,61.4022,3762.0
2018-09-18 13:10:00,74.62,74.63,74.6,74.63,4600.0,61.4022,61.4104,61.3858,61.4104,4600.0
2018-09-18 13:15:00,74.64,74.67,74.63,74.67,4988.0,61.4187,61.4434,61.4104,61.4434,4988.0
2018-09-18 13:20:00,74.67,74.67,74.63,74.63,4122.0,61.4434,61.4434,61.4104,61.4104,4122.0
2018-09-18 13:25:00,74.63,74.65,74.63,74.64,3700.0,61.4104,61.4269,61.4104,61.4187,3700.0
2018-09-18 13:30:00,74.64,74.64,74.6,74.64,6400.0,61.4187,61.4187,61.3858,61.4187,6400.0
2018-09-18 13:35:00,74.64,74.65,74.63,74.65,5702.0,61.4187,61.4269,61.4104,61.4269,5702.0
2018-09-18 13:40:00,74.65,74.65,74.61,74.63,2800.0,61.4269,61.4269,61.394,61.4104,2800.0
2018-09-18 13:45:00,74.63,74.63,74.6,74.62,3050.0,61.4104,61.4104,61.3858,61.4022,3050.0
2018-09-18 13:50:00,74.61,74.62,74.59,74.62,6729.0,61.394,61.4022,61.3775,61.4022,6729.0
2018-09-18 13:55:00,74.62,74.66,74.62,74.66,6010.0,61.4022,61.4351,61.4022,61.4351,6010.0
2018-09-18 14:00:00,74.65,74.69,74.65,74.69,4679.0,61.4269,61.4598,61.4269,61.4598,4679.0
2018-09-18 14:05:00,74.69,74.73,74.68,74.73,3350.0,61.4598,61.4927,61.4516,61.4927,3350.0
2018-09-18 14:10:00,74.74,74.76,74.71,74.72,14504.0,61.501,61.5174,61.4763,61.4845,14504.0
2018-09-18 14:15:00,74.71,74.76,74.7,74.76,4000.0,61.4763,61.5174,61.468,61.5174,4000.0
2018-09-18 14:20:00,74.75,74.76,74.7,74.76,5096.0,61.5092,61.5174,61.468,61.5174,5096.0
2018-09-18 14:25:00,74.75,74.77,74.73,74.75,7872.0,61.5092,61.5256,61.4927,61.5092,7872.0
2018-09-18 14:30:00,74.76,74.78,74.71,74.74,9631.0,61.5174,61.5339,61.4763,61.501,9631.0
2018-09-18 14:35:00,74.73,74.78,74.73,74.74,4664.0,61.4927,61.5339,61.4927,61.501,4664.0
2018-09-18 14:40:00,74.73,74.77,74.73,74.76,4678.0,61.4927,61.5256,61.4927,61.5174,4678.0
2018-09-18 14:45:00,74.77,74.79,74.76,74.78,3979.0,61.5256,61.5421,61.5174,61.5339,3979.0
2018-09-18 14:50:00,74.78,74.78,74.74,74.76,6991.0,61.5339,61.5339,61.501,61.5174,6991.0
2018-09-18 14:55:00,74.76,74.76,74.72,74.72,7264.0,61.5174,61.5174,61.4845,61.4845,7264.0
2018-09-18 15:00:00,74.72,74.76,74.71,74.75,7529.0,61.4845,61.5174,61.4763,61.5092,7529.0
2018-09-18 15:05:00,74.74,74.75,74.74,74.75,1315.0,61.501,61.5092,61.501,61.5092,1315.0
2018-09-18 15:10:00,74.75,74.75,74.7,74.71,10414.0,61.5092,61.5092,61.468,61.4763,10414.0
2018-09-18 15:15:00,74.7,74.7,74.66,74.67,6618.0,61.468,61.468,61.4351,61.4434,6618.0
2018-09-18 15:20:00,74.67,74.7,74.67,74.67,8814.0,61.4434,61.468,61.4434,61.4434,8814.0
2018-09-18 15:25:00,74.68,74.68,74.67,74.67,5267.0,61.4516,61.4516,61.4434,61.4434,5267.0
2018-09-18 15:30:00,74.68,74.68,74.66,74.68,14700.0,61.4516,61.4516,61.4351,61.4516,14700.0
2018-09-18 15:35:00,74.68,74.7,74.67,74.69,9351.0,61.4516,61.468,61.4434,61.4598,9351.0
2018-09-18 15:40:00,74.69,74.7,74.65,74.66,7756.0,61.4598,61.468,61.4269,61.4351,7756.0
2018-09-18 15:45:00,74.65,74.66,74.61,74.61,15684.0,61.4269,61.4351,61.394,61.394,15684.0
2018-09-18 15:50:00,74.61,74.64,74.58,74.61,20794.0,61.394,61.4187,61.3693,61.394,20794.0
2018-09-18 15:55:00,74.6,74.66,74.59,74.63,58390.0,61.3858,61.4351,61.3775,61.4104,58390.0
2018-09-19 09:30:00,74.64,74.79,74.34,74.55,16120.0,61.4187,61.5421,61.1718,61.3446,16120.0
2018-09-19 09:35:00,74.56,74.64,74.38,74.38,3634.0,61.3528,61.4187,61.2047,61.2047,3634.0
2018-09-19 09:40:00,74.35,74.38,74.23,74.23,14952.0,61.18,61.2047,61.0813,61.0813,14952.0
2018-09-19 09:45:00,74.22,74.24,74.11,74.11,2547.0,61.0731,61.0895,60.9825,60.9825,2547.0
2018-09-19 09:50:00,74.1,74.2,74.09,74.18,4000.0,60.9743,61.0566,60.9661,61.0402,4000.0
2018-09-19 09:55:00,74.18,74.21,74.15,74.16,7715.0,61.0402,61.0648,61.0155,61.0237,7715.0
2018-09-19 10:00:00,74.16,74.21,74.14,74.16,3056.0,61.0237,61.0648,61.0072,61.0237,3056.0
2018-09-19 10:05:00,74.16,74.16,74.04,74.07,6248.0,61.0237,61.0237,60.9249,60.9496,6248.0
2018-09-19 10:10:00,74.05,74.05,73.96,73.97,13867.0,60.9332,60.9332,60.8591,60.8673,13867.0
2018-09-19 10:15:00,73.97,73.98,73.89,73.89,6042.0,60.8673,60.8756,60.8015,60.8015,6042.0
2018-09-19 10:20:00,73.88,73.89,73.77,73.83,12660.0,60.7933,60.8015,60.7028,60.7521,12660.0
2018-09-19 10:25:00,73.83,73.88,73.82,73.84,6578.0,60.7521,60.7933,60.7439,60.7604,6578.0
2018-09-19 10:30:00,73.81,73.88,73.75,73.8,19300.0,60.7357,60.7933,60.6863,60.7275,19300.0
2018-09-19 10:35:00,73.8,73.81,73.73,73.77,4570.0,60.7275,60.7357,60.6699,60.7028,4570.0
2018-09-19 10:40:00,73.76,73.8,73.72,73.79,7513.0,60.6945,60.7275,60.6616,60.7192,7513.0
2018-09-19 10:45:00,73.78,73.79,73.72,73.75,7507.0,60.711,60.7192,60.6616,60.6863,7507.0
2018-09-19 10:50:00,73.76,73.76,73.64,73.65,7097.0,60.6945,60.6945,60.5958,60.604,7097.0
2018-09-19 10:55:00,73.63,73.72,73.63,73.69,7631.0,60.5876,60.6616,60.5876,60.6369,7631.0
2018-09-19 11:00:00,73.69,73.78,73.69,73.78,6407.0,60.6369,60.711,60.6369,60.711,6407.0
2018-09-19 11:05:00,73.79,73.89,73.79,73.89,8008.0,60.7192,60.8015,60.7192,60.8015,8008.0
2018-09-19 11:10:00,73.9,73.95,73.88,73.94,27340.0,60.8097,60.8509,60.7933,60.8427,27340.0
2018-09-19 11:15:00,73.97,74.02,73.94,73.95,6684.0,60.8673,60.9085,60.8427,60.8509,6684.0
2018-09-19 11:20:00,73.96,73.96,73.92,73.93,4938.0,60.8591,60.8591,60.8262,60.8344,4938.0
2018-09-19 11:25:00,73.93,73.96,73.92,73.95,3004.0,60.8344,60.8591,60.8262,60.8509,3004.0
2018-09-19 11:30:00,73.95,73.97,73.94,73.95,4323.0,60.8509,60.8673,60.8427,60.8509,4323.0
2018-09-19 11:35:00,73.97,74.1,73.95,74.1,4735.0,60.8673,60.9743,60.8509,60.9743,4735.0
2018-09-19 11:40:00,74.12,74.12,74.0,74.05,5761.0,60.9908,60.9908,60.892,60.9332,5761.0
2018-09-19 11:45:00,74.04,74.05,74.01,74.02,6524.0,60.9249,60.9332,60.9003,60.9085,6524.0
2018-09-19 11:50:00,74.01,74.07,74.0,74.03,7125.0,60.9003,60.9496,60.892,60.9167,7125.0
2018-09-19 11:55:00,74.04,74.1,74.04,74.1,5195.0,60.9249,60.9743,60.9249,60.9743,5195.0
2018-09-19 12:00:00,74.08,74.12,74.08,74.1,4375.0,60.9579,60.9908,60.9579,60.9743,4375.0
2018-09-19 12:05:00,74.09,74.09,74.04,74.04,3434.0,60.9661,60.9661,60.9249,60.9249,3434.0
2018-09-19 12:10:00,74.03,74.03,74.0,74.03,1700.0,60.9167,60.9167,60.892,60.9167,1700.0
2018-09-19 12:15:00,74.04,74.04,73.99,74.02,2778.0,60.9249,60.9249,60.8838,60.9085,2778.0
2018-09-19 12:20:00,73.99,74.01,73.98,74.0,2058.0,60.8838,60.9003,60.8756,60.892,2058.0
2018-09-19 12:25:00,74.0,74.0,73.93,73.95,5725.0,60.892,60.892,60.8344,60.8509,5725.0
2018-09-19 12:30:00,73.93,73.96,73.92,73.92,4449.0,60.8344,60.8591,60.8262,60.8262,4449.0
2018-09-19 12:35:00,73.92,73.94,73.87,73.88,2520.0,60.8262,60.8427,60.7851,60.7933,2520.0
2018-09-19 12:40:00,73.86,73.9,73.85,73.9,5007.0,60.7768,60.8097,60.7686,60.8097,5007.0
2018-09-19 12:45:00,73.9,73.91,73.88,73.91,2664.0,60.8097,60.818,60.7933,60.818,2664.0
2018-09-19 12:50:00,73.91,73.93,73.91,73.93,4005.0,60.818,60.8344,60.818,60.8344,4005.0
2018-09-19 12:55:00,73.92,73.93,73.91,73.92,5526.0,60.8262,60.8344,60.818,60.8262,5526.0
2018-09-19 13:00:00,73.91,73.92,73.89,73.89,4962.0,60.818,60.8262,60.8015,60.8015,4962.0
2018-09-19 13:05:00,73.89,73.89,73.83,73.83,4377.0,60.8015,60.8015,60.7521,60.7521,4377.0
2018-09-19 13:10:00,73.84,73.87,73.83,73.83,3100.0,60.7604,60.7851,60.7521,60.7521,3100.0
2018-09-19 13:15:00,73.84,73.89,73.84,73.89,5818.0,60.7604,60.8015,60.7604,60.8015,5818.0
2018-09-19 13:20:00,73.88,73.88,73.83,73.84,3373.0,60.7933,60.7933,60.7521,60.7604,3373.0
2018-09-19 13:25:00,73.84,73.86,73.83,73.84,4965.0,60.7604,60.7768,60.7521,60.7604,4965.0
2018-09-19 13:30:00,73.83,73.89,73.83,73.87,7004.0,60.7521,60.8015,60.7521,60.7851,7004.0
2018-09-19 13:35:00,73.86,73.89,73.85,73.89,5097.0,60.7768,60.8015,60.7686,60.8015,5097.0
2018-09-19 13:40:00,73.89,73.91,73.87,73.89,5815.0,60.8015,60.818,60.7851,60.8015,5815.0
2018-09-19 13:45:00,73.89,73.9,73.86,73.87,7780.0,60.8015,60.8097,60.7768,60.7851,7780.0
2018-09-19 13:50:00,73.88,73.93,73.87,73.91,7622.0,60.7933,60.8344,60.7851,60.818,7622.0
2018-09-19 13:55:00,73.91,73.96,73.91,73.94,7003.0,60.818,60.8591,60.818,60.8427,7003.0
2018-09-19 14:00:00,73.94,73.99,73.93,73.98,11791.0,60.8427,60.8838,60.8344,60.8756,11791.0
2018-09-19 14:05:00,73.97,73.97,73.92,73.93,8120.0,60.8673,60.8673,60.8262,60.8344,8120.0
2018-09-19 14:10:00,73.92,73.97,73.91,73.96,4861.0,60.8262,60.8673,60.818,60.8591,4861.0
2018-09-19 14:15:00,73.97,74.01,73.97,74.0,5128.0,60.8673,60.9003,60.8673,60.892,5128.0
2018-09-19 14:20:00,74.0,74.0,73.97,73.98,4796.0,60.892,60.892,60.8673,60.8756,4796.0
2018-09-19 14:25:00,73.99,73.99,73.98,73.98,2680.0,60.8838,60.8838,60.8756,60.8756,2680.0
2018-09-19 14:30:00,73.98,73.99,73.94,73.95,5993.0,60.8756,60.8838,60.8427,60.8509,5993.0
2018-09-19 14:35:00,73.94,73.95,73.93,73.95,5885.0,60.8427,60.8509,60.8344,60.8509,5885.0
2018-09-19 14:40:00,73.94,73.95,73.89,73.91,7626.0,60.8427,60.8509,60.8015,60.818,7626.0
2018-09-19 14:45:00,73.9,73.93,73.89,73.92,4400.0,60.8097,60.8344,60.8015,60.8262,4400.0
2018-09-19 14:50:00,73.92,73.93,73.9,73.91,4161.0,60.8262,60.8344,60.8097,60.818,4161.0
2018-09-19 14:55:00,73.91,73.91,73.88,73.89,3227.0,60.818,60.818,60.7933,60.8015,3227.0
2018-09-19 15:00:00,73.89,73.91,73.89,73.9,6270.0,60.8015,60.818,60.8015,60.8097,6270.0
2018-09-19 15:05:00,73.9,73.92,73.89,73.91,3943.0,60.8097,60.8262,60.8015,60.818,3943.0
2018-09-19 15:10:00,73.91,73.94,73.91,73.94,4259.0,60.818,60.8427,60.818,60.8427,4259.0
2018-09-19 15:15:00,73.94,73.94,73.91,73.93,5809.0,60.8427,60.8427,60.818,60.8344,5809.0
2018-09-19 15:20:00,73.92,73.99,73.91,73.99,11001.0,60.8262,60.8838,60.818,60.8838,11001.0
2018-09-19 15:25:00,73.99,74.0,73.95,73.97,9747.0,60.8838,60.892,60.8509,60.8673,9747.0
2018-09-19 15:30:00,73.96,73.98,73.95,73.98,8753.0,60.8591,60.8756,60.8509,60.8756,8753.0
2018-09-19 15:35:00,73.98,73.99,73.96,73.98,12730.0,60.8756,60.8838,60.8591,60.8756,12730.0
2018-09-19 15:40:00,73.98,74.03,73.97,74.03,14810.0,60.8756,60.9167,60.8673,60.9167,14810.0
2018-09-19 15:45:00,74.02,74.03,73.98,74.0,15039.0,60.9085,60.9167,60.8756,60.892,15039.0
2018-09-19 15:50:00,74.0,74.02,73.95,74.01,25670.0,60.892,60.9085,60.8509,60.9003,25670.0
2018-09-19 15:55:00,74.0,74.03,73.99,73.99,37885.0,60.892,60.9167,60.8838,60.8838,37885.0
2018-09-20 09:30:00,74.05,74.3,74.03,74.03,18011.0,60.9332,61.1389,60.9167,60.9167,18011.0
2018-09-20 09:35:00,74.07,74.21,74.07,74.2,6100.0,60.9496,61.0648,60.9496,61.0566,6100.0
2018-09-20 09:40:00,74.19,74.24,74.16,74.23,11240.0,61.0484,61.0895,61.0237,61.0813,11240.0
2018-09-20 09:45:00,74.17,74.2,74.1,74.14,6126.0,61.0319,61.0566,60.9743,61.0072,6126.0
2018-09-20 09:50:00,74.17,74.17,74.09,74.15,3841.0,61.0319,61.0319,60.9661,61.0155,3841.0
2018-09-20 09:55:00,74.21,74.28,74.13,74.27,6223.0,61.0648,61.1224,60.999,61.1142,6223.0
2018-09-20 10:00:00,74.27,74.36,74.19,74.28,9766.0,61.1142,61.1883,61.0484,61.1224,9766.0
2018-09-20 10:05:00,74.31,74.33,74.25,74.3,6236.0,61.1471,61.1636,61.0978,61.1389,6236.0
2018-09-20 10:10:00,74.3,74.33,74.24,74.27,5050.0,61.1389,61.1636,61.0895,61.1142,5050.0
2018-09-20 10:15:00,74.27,74.27,74.18,74.2,7464.0,61.1142,61.1142,61.0402,61.0566,7464.0
2018-09-20 10:20:00,74.2,74.31,74.2,74.27,7135.0,61.0566,61.1471,61.0566,61.1142,7135.0
2018-09-20 10:25:00,74.27,74.34,74.27,74.33,7901.0,61.1142,61.1718,61.1142,61.1636,7901.0
2018-09-20 10:30:00,74.34,74.37,74.34,74.35,3005.0,61.1718,61.1965,61.1718,61.18,3005.0
2018-09-20 10:35:00,74.34,74.37,74.3,74.33,6781.0,61.1718,61.1965,61.1389,61.1636,6781.0
2018-09-20 10:40:00,74.32,74.34,74.31,74.33,2950.0,61.1554,61.1718,61.1471,61.1636,2950.0
2018-09-20 10:45:00,74.34,74.36,74.3,74.31,2341.0,61.1718,61.1883,61.1389,61.1471,2341.0
2018-09-20 10:50:00,74.3,74.33,74.29,74.3,3444.0,61.1389,61.1636,61.1307,61.1389,3444.0
2018-09-20 10:55:00,74.32,74.35,74.29,74.35,3046.0,61.1554,61.18,61.1307,61.18,3046.0
2018-09-20 11:00:00,74.36,74.42,74.34,74.42,3457.0,61.1883,61.2376,61.1718,61.2376,3457.0
2018-09-20 11:05:00,74.42,74.45,74.41,74.42,3607.0,61.2376,61.2623,61.2294,61.2376,3607.0
2018-09-20 11:10:00,74.41,74.42,74.36,74.38,8244.0,61.2294,61.2376,61.1883,61.2047,8244.0
2018-09-20 11:15:00,74.38,74.41,74.37,74.41,5010.0,61.2047,61.2294,61.1965,61.2294,5010.0
2018-09-20 11:20:00,74.43,74.45,74.4,74.45,4911.0,61.2459,61.2623,61.2212,61.2623,4911.0
2018-09-20 11:25:00,74.45,74.47,74.42,74.47,2323.0,61.2623,61.2788,61.2376,61.2788,2323.0
2018-09-20 11:30:00,74.47,74.54,74.47,74.52,5040.0,61.2788,61.3364,61.2788,61.3199,5040.0
2018-09-20 11:35:00,74.5,74.53,74.48,74.52,1820.0,61.3035,61.3282,61.287,61.3199,1820.0
2018-09-20 11:40:00,74.51,74.56,74.5,74.56,3440.0,61.3117,61.3528,61.3035,61.3528,3440.0
2018-09-20 11:45:00,74.57,74.59,74.5,74.5,3039.0,61.3611,61.3775,61.3035,61.3035,3039.0
2018-09-20 11:50:00,74.5,74.52,74.46,74.47,2522.0,61.3035,61.3199,61.2706,61.2788,2522.0
2018-09-20 11:55:00,74.46,74.48,74.45,74.48,2685.0,61.2706,61.287,61.2623,61.287,2685.0
2018-09-20 12:00:00,74.47,74.48,74.44,74.45,5567.0,61.2788,61.287,61.2541,61.2623,5567.0
2018-09-20 12:05:00,74.44,74.45,74.43,74.44,4875.0,61.2541,61.2623,61.2459,61.2541,4875.0
2018-09-20 12:10:00,74.44,74.46,74.41,74.43,2725.0,61.2541,61.2706,61.2294,61.2459,2725.0
2018-09-20 12:15:00,74.42,74.44,74.41,74.42,4000.0,61.2376,61.2541,61.2294,61.2376,4000.0
2018-09-20 12:20:00,74.43,74.46,74.42,74.45,2346.0,61.2459,61.2706,61.2376,61.2623,2346.0
2018-09-20 12:25:00,74.46,74.47,74.44,74.47,1939.0,61.2706,61.2788,61.2541,61.2788,1939.0
2018-09-20 12:30:00,74.48,74.51,74.48,74.51,2300.0,61.287,61.3117,61.287,61.3117,2300.0
2018-09-20 12:35:00,74.51,74.56,74.51,74.55,2462.0,61.3117,61.3528,61.3117,61.3446,2462.0
2018-09-20 12:40:00,74.55,74.55,74.51,74.55,6448.0,61.3446,61.3446,61.3117,61.3446,6448.0
2018-09-20 12:45:00,74.56,74.57,74.54,74.55,2030.0,61.3528,61.3611,61.3364,61.3446,2030.0
2018-09-20 12:50:00,74.54,74.59,74.52,74.59,3900.0,61.3364,61.3775,61.3199,61.3775,3900.0
2018-09-20 12:55:00,74.59,74.63,74.59,74.62,4001.0,61.3775,61.4104,61.3775,61.4022,4001.0
2018-09-20 13:00:00,74.61,74.64,74.6,74.63,3511.0,61.394,61.4187,61.3858,61.4104,3511.0
2018-09-20 13:05:00,74.62,74.63,74.61,74.62,7960.0,61.4022,61.4104,61.394,61.4022,7960.0
2018-09-20 13:10:00,74.62,74.62,74.6,74.61,1794.0,61.4022,61.4022,61.3858,61.394,1794.0
2018-09-20 13:15:00,74.61,74.61,74.57,74.57,4115.0,61.394,61.394,61.3611,61.3611,4115.0
2018-09-20 13:20:00,74.57,74.58,74.56,74.56,2920.0,61.3611,61.3693,61.3528,61.3528,2920.0
2018-09-20 13:25:00,74.56,74.57,74.54,74.57,7357.0,61.3528,61.3611,61.3364,61.3611,7357.0
2018-09-20 13:30:00,74.57,74.57,74.54,74.56,2072.0,61.3611,61.3611,61.3364,61.3528,2072.0
2018-09-20 13:35:00,74.56,74.62,74.56,74.6,4765.0,61.3528,61.4022,61.3528,61.3858,4765.0
2018-09-20 13:40:00,74.61,74.61,74.57,74.58,4045.0,61.394,61.394,61.3611,61.3693,4045.0
2018-09-20 13:45:00,74.59,74.59,74.54,74.57,4584.0,61.3775,61.3775,61.3364,61.3611,4584.0
2018-09-20 13:50:00,74.57,74.58,74.56,74.56,1570.0,61.3611,61.3693,61.3528,61.3528,1570.0
2018-09-20 13:55:00,74.56,74.59,74.56,74.57,3864.0,61.3528,61.3775,61.3528,61.3611,3864.0
2018-09-20 14:00:00,74.56,74.58,74.56,74.58,2893.0,61.3528,61.3693,61.3528,61.3693,2893.0
2018-09-20 14:05:00,74.58,74.59,74.57,74.58,2735.0,61.3693,61.3775,61.3611,61.3693,2735.0
2018-09-20 14:10:00,74.59,74.6,74.58,74.6,2500.0,61.3775,61.3858,61.3693,61.3858,2500.0
2018-09-20 14:15:00,74.6,74.64,74.6,74.64,1900.0,61.3858,61.4187,61.3858,61.4187,1900.0
2018-09-20 14:20:00,74.63,74.7,74.63,74.7,4959.0,61.4104,61.468,61.4104,61.468,4959.0
2018-09-20 14:25:00,74.7,74.72,74.69,74.7,4455.0,61.468,61.4845,61.4598,61.468,4455.0
2018-09-20 14:30:00,74.7,74.71,74.68,74.68,6897.0,61.468,61.4763,61.4516,61.4516,6897.0
2018-09-20 14:35:00,74.68,74.69,74.67,74.68,3587.0,61.4516,61.4598,61.4434,61.4516,3587.0
2018-09-20 14:40:00,74.68,74.69,74.64,74.66,5507.0,61.4516,61.4598,61.4187,61.4351,5507.0
2018-09-20 14:45:00,74.68,74.71,74.68,74.69,6038.0,61.4516,61.4763,61.4516,61.4598,6038.0
2018-09-20 14:50:00,74.7,74.72,74.7,74.72,5397.0,61.468,61.4845,61.468,61.4845,5397.0
2018-09-20 14:55:00,74.71,74.73,74.68,74.69,10365.0,61.4763,61.4927,61.4516,61.4598,10365.0
2018-09-20 15:00:00,74.69,74.72,74.69,74.72,5946.0,61.4598,61.4845,61.4598,61.4845,5946.0
2018-09-20 15:05:00,74.71,74.74,74.71,74.74,4429.0,61.4763,61.501,61.4763,61.501,4429.0
2018-09-20 15:10:00,74.74,74.8,74.74,74.77,15249.0,61.501,61.5503,61.501,61.5256,15249.0
2018-09-20 15:15:00,74.77,74.8,74.77,74.8,5689.0,61.5256,61.5503,61.5256,61.5503,5689.0
2018-09-20 15:20:00,74.79,74.79,74.74,74.75,7364.0,61.5421,61.5421,61.501,61.5092,7364.0
2018-09-20 15:25:00,74.74,74.75,74.71,74.73,14363.0,61.501,61.5092,61.4763,61.4927,14363.0
2018-09-20 15:30:00,74.73,74.76,74.72,74.76,29982.0,61.4927,61.5174,61.4845,61.5174,29982.0
2018-09-20 15:35:00,74.76,74.77,74.69,74.71,35391.0,61.5174,61.5256,61.4598,61.4763,35391.0
2018-09-20 15:40:00,74.7,74.72,74.65,74.66,15254.0,61.468,61.4845,61.4269,61.4351,15254.0
2018-09-20 15:45:00,74.66,74.71,74.65,74.7,26942.0,61.4351,61.4763,61.4269,61.468,26942.0
2018-09-20 15:50:00,74.69,74.74,74.68,74.73,26885.0,61.4598,61.501,61.4516,61.4927,26885.0
2018-09-20 15:55:00,74.74,74.76,74.72,74.75,62714.0,61.501,61.5174,61.4845,61.5092,62714.0
2018-09-21 09:30:00,74.99,75.1,74.7,75.1,500985.0,61.7067,61.7972,61.468,61.7972,500985.0
2018-09-21 09:35:00,75.18,75.21,75.1,75.18,12356.0,61.863,61.8877,61.7972,61.863,12356.0
2018-09-21 09:40:00,75.18,75.18,75.06,75.17,16255.0,61.863,61.863,61.7643,61.8548,16255.0
2018-09-21 09:45:00,75.18,75.35,75.18,75.34,15294.0,61.863,62.0029,61.863,61.9947,15294.0
2018-09-21 09:50:00,75.33,75.36,75.17,75.27,11196.0,61.9864,62.0111,61.8548,61.9371,11196.0
2018-09-21 09:55:00,75.27,75.33,75.2,75.23,8772.0,61.9371,61.9864,61.8795,61.9042,8772.0
2018-09-21 10:00:00,75.22,75.34,75.19,75.33,14068.0,61.8959,61.9947,61.8712,61.9864,14068.0
2018-09-21 10:05:00,75.32,75.42,75.32,75.36,8600.0,61.9782,62.0605,61.9782,62.0111,8600.0
2018-09-21 10:10:00,75.38,75.5,75.37,75.46,10782.0,62.0276,62.1263,62.0194,62.0934,10782.0
2018-09-21 10:15:00,75.46,75.47,75.38,75.47,10265.0,62.0934,62.1016,62.0276,62.1016,10265.0
2018-09-21 10:20:00,75.48,75.48,75.34,75.4,10285.0,62.1099,62.1099,61.9947,62.044,10285.0
2018-09-21 10:25:00,75.39,75.39,75.28,75.33,7731.0,62.0358,62.0358,61.9453,61.9864,7731.0
2018-09-21 10:30:00,75.32,75.36,75.29,75.32,17779.0,61.9782,62.0111,61.9535,61.9782,17779.0
2018-09-21 10:35:00,75.31,75.36,75.29,75.3,10451.0,61.97,62.0111,61.9535,61.9618,10451.0
2018-09-21 10:40:00,75.31,75.32,75.26,75.26,6650.0,61.97,61.9782,61.9288,61.9288,6650.0
2018-09-21 10:45:00,75.27,75.27,75.19,75.22,7530.0,61.9371,61.9371,61.8712,61.8959,7530.0
2018-09-21 10:50:00,75.23,75.25,75.21,75.25,7589.0,61.9042,61.9206,61.8877,61.9206,7589.0
2018-09-21 10:55:00,75.26,75.27,75.22,75.26,11282.0,61.9288,61.9371,61.8959,61.9288,11282.0
2018-09-21 11:00:00,75.25,75.25,75.18,75.2,6391.0,61.9206,61.9206,61.863,61.8795,6391.0
2018-09-21 11:05:00,75.19,75.19,75.07,75.15,12700.0,61.8712,61.8712,61.7725,61.8383,12700.0
2018-09-21 11:10:00,75.16,75.19,75.15,75.15,7961.0,61.8466,61.8712,61.8383,61.8383,7961.0
2018-09-21 11:15:00,75.15,75.17,75.13,75.13,4909.0,61.8383,61.8548,61.8219,61.8219,4909.0
2018-09-21 11:20:00,75.16,75.17,75.12,75.13,8705.0,61.8466,61.8548,61.8136,61.8219,8705.0
2018-09-21 11:25:00,75.12,75.14,75.07,75.07,5598.0,61.8136,61.8301,61.7725,61.7725,5598.0
2018-09-21 11:30:00,75.08,75.1,75.04,75.07,9549.0,61.7807,61.7972,61.7478,61.7725,9549.0
2018-09-21 11:35:00,75.08,75.09,75.04,75.06,6430.0,61.7807,61.789,61.7478,61.7643,6430.0
2018-09-21 11:40:00,75.07,75.09,75.06,75.07,3500.0,61.7725,61.789,61.7643,61.7725,3500.0
2018-09-21 11:45:00,75.08,75.16,75.08,75.16,6335.0,61.7807,61.8466,61.7807,61.8466,6335.0
2018-09-21 11:50:00,75.17,75.19,75.13,75.17,5360.0,61.8548,61.8712,61.8219,61.8548,5360.0
2018-09-21 11:55:00,75.18,75.21,75.16,75.17,11494.0,61.863,61.8877,61.8466,61.8548,11494.0
2018-09-21 12:00:00,75.19,75.23,75.18,75.23,3300.0,61.8712,61.9042,61.863,61.9042,3300.0
2018-09-21 12:05:00,75.21,75.22,75.18,75.2,4771.0,61.8877,61.8959,61.863,61.8795,4771.0
2018-09-21 12:10:00,75.22,75.23,75.17,75.17,3600.0,61.8959,61.9042,61.8548,61.8548,3600.0
2018-09-21 12:15:00,75.17,75.18,75.16,75.16,7211.0,61.8548,61.863,61.8466,61.8466,7211.0
2018-09-21 12:20:00,75.16,75.16,75.12,75.13,4619.0,61.8466,61.8466,61.8136,61.8219,4619.0
2018-09-21 12:25:00,75.13,75.2,75.12,75.15,8725.0,61.8219,61.8795,61.8136,61.8383,8725.0
2018-09-21 12:30:00,75.16,75.16,75.1,75.11,4116.0,61.8466,61.8466,61.7972,61.8054,4116.0
2018-09-21 12:35:00,75.12,75.16,75.11,75.15,4123.0,61.8136,61.8466,61.8054,61.8383,4123.0
2018-09-21 12:40:00,75.16,75.18,75.15,75.16,4700.0,61.8466,61.863,61.8383,61.8466,4700.0
2018-09-21 12:45:00,75.16,75.22,75.16,75.22,4855.0,61.8466,61.8959,61.8466,61.8959,4855.0
2018-09-21 12:50:00,75.22,75.22,75.19,75.2,7357.0,61.8959,61.8959,61.8712,61.8795,7357.0
2018-09-21 12:55:00,75.2,75.23,75.2,75.22,4070.0,61.8795,61.9042,61.8795,61.8959,4070.0
2018-09-21 13:00:00,75.21,75.22,75.18,75.19,4800.0,61.8877,61.8959,61.863,61.8712,4800.0
2018-09-21 13:05:00,75.18,75.2,75.16,75.17,6312.0,61.863,61.8795,61.8466,61.8548,6312.0
2018-09-21 13:10:00,75.18,75.22,75.18,75.21,5234.0,61.863,61.8959,61.863,61.8877,5234.0
2018-09-21 13:15:00,75.2,75.22,75.2,75.21,4423.0,61.8795,61.8959,61.8795,61.8877,4423.0
2018-09-21 13:20:00,75.22,75.24,75.2,75.23,13593.0,61.8959,61.9124,61.8795,61.9042,13593.0
2018-09-21 13:25:00,75.25,75.26,75.22,75.23,5333.0,61.9206,61.9288,61.8959,61.9042,5333.0
2018-09-21 13:30:00,75.23,75.25,75.23,75.25,3721.0,61.9042,61.9206,61.9042,61.9206,3721.0
2018-09-21 13:35:00,75.24,75.25,75.22,75.22,5539.0,61.9124,61.9206,61.8959,61.8959,5539.0
2018-09-21 13:40:00,75.23,75.24,75.2,75.23,8379.0,61.9042,61.9124,61.8795,61.9042,8379.0
2018-09-21 13:45:00,75.23,75.24,75.21,75.22,3797.0,61.9042,61.9124,61.8877,61.8959,3797.0
2018-09-21 13:50:00,75.22,75.23,75.17,75.18,7170.0,61.8959,61.9042,61.8548,61.863,7170.0
2018-09-21 13:55:00,75.19,75.23,75.19,75.22,14614.0,61.8712,61.9042,61.8712,61.8959,14614.0
2018-09-21 14:00:00,75.22,75.57,75.21,75.33,47257.0,61.8959,62.1839,61.8877,61.9864,47257.0
2018-09-21 14:05:00,75.33,75.47,75.33,75.36,26546.0,61.9864,62.1016,61.9864,62.0111,26546.0
2018-09-21 14:10:00,75.35,75.46,75.33,75.33,31772.0,62.0029,62.0934,61.9864,61.9864,31772.0
2018-09-21 14:15:00,75.31,75.32,75.26,75.27,9855.0,61.97,61.9782,61.9288,61.9371,9855.0
2018-09-21 14:20:00,75.25,75.28,75.23,75.25,8178.0,61.9206,61.9453,61.9042,61.9206,8178.0
2018-09-21 14:25:00,75.24,75.26,75.2,75.21,8347.0,61.9124,61.9288,61.8795,61.8877,8347.0
2018-09-21 14:30:00,75.22,75.24,75.19,75.2,5399.0,61.8959,61.9124,61.8712,61.8795,5399.0
2018-09-21 14:35:00,75.19,75.3,75.18,75.23,14211.0,61.8712,61.9618,61.863,61.9042,14211.0
2018-09-21 14:40:00,75.23,75.24,75.2,75.21,8353.0,61.9042,61.9124,61.8795,61.8877,8353.0
2018-09-21 14:45:00,75.22,75.22,75.16,75.16,8480.0,61.8959,61.8959,61.8466,61.8466,8480.0
2018-09-21 14:50:00,75.17,75.17,75.07,75.09,13082.0,61.8548,61.8548,61.7725,61.789,13082.0
2018-09-21 14:55:00,75.08,75.11,75.07,75.07,4862.0,61.7807,61.8054,61.7725,61.7725,4862.0
2018-09-21 15:00:00,75.07,75.11,75.07,75.09,8009.0,61.7725,61.8054,61.7725,61.789,8009.0
2018-09-21 15:05:00,75.1,75.12,75.09,75.11,10699.0,61.7972,61.8136,61.789,61.8054,10699.0
2018-09-21 15:10:00,75.12,75.14,75.11,75.12,7731.0,61.8136,61.8301,61.8054,61.8136,7731.0
2018-09-21 15:15:00,75.11,75.11,75.05,75.07,7756.0,61.8054,61.8054,61.756,61.7725,7756.0
2018-09-21 15:20:00,75.07,75.11,75.07,75.1,9405.0,61.7725,61.8054,61.7725,61.7972,9405.0
2018-09-21 15:25:00,75.11,75.13,75.07,75.08,10478.0,61.8054,61.8219,61.7725,61.7807,10478.0
2018-09-21 15:30:00,75.07,75.1,75.05,75.1,21654.0,61.7725,61.7972,61.756,61.7972,21654.0
2018-09-21 15:35:00,75.11,75.15,75.11,75.14,21667.0,61.8054,61.8383,61.8054,61.8301,21667.0
2018-09-21 15:40:00,75.15,75.17,75.08,75.09,41131.0,61.8383,61.8548,61.7807,61.789,41131.0
2018-09-21 15:45:00,75.09,75.12,75.07,75.11,31960.0,61.789,61.8136,61.7725,61.8054,31960.0
2018-09-21 15:50:00,75.1,75.37,75.1,75.34,205865.0,61.7972,62.0194,61.7972,61.9947,205865.0
2018-09-21 15:55:00,75.33,75.34,75.19,75.25,250419.0,61.9864,61.9947,61.8712,61.9206,250419.0
2018-09-24 09:30:00,74.71,74.98,74.5,74.51,24613.0,61.4763,61.6984,61.3035,61.3117,24613.0
2018-09-24 09:35:00,74.56,74.56,74.41,74.49,2629.0,61.3528,61.3528,61.2294,61.2952,2629.0
2018-09-24 09:40:00,74.45,74.46,74.23,74.35,7060.0,61.2623,61.2706,61.0813,61.18,7060.0
2018-09-24 09:45:00,74.39,74.47,74.31,74.45,14639.0,61.213,61.2788,61.1471,61.2623,14639.0
2018-09-24 09:50:00,74.45,74.51,74.41,74.48,54160.0,61.2623,61.3117,61.2294,61.287,54160.0
2018-09-24 09:55:00,74.48,74.68,74.48,74.64,7258.0,61.287,61.4516,61.287,61.4187,7258.0
2018-09-24 10:00:00,74.65,74.83,74.64,74.8,27403.0,61.4269,61.575,61.4187,61.5503,27403.0
2018-09-24 10:05:00,74.79,74.87,74.79,74.83,5178.0,61.5421,61.6079,61.5421,61.575,5178.0
2018-09-24 10:10:00,74.86,74.95,74.84,74.86,16543.0,61.5997,61.6738,61.5832,61.5997,16543.0
2018-09-24 10:15:00,74.87,74.92,74.87,74.89,12532.0,61.6079,61.6491,61.6079,61.6244,12532.0
2018-09-24 10:20:00,74.87,74.87,74.79,74.81,13742.0,61.6079,61.6079,61.5421,61.5586,13742.0
2018-09-24 10:25:00,74.83,74.85,74.8,74.83,6214.0,61.575,61.5915,61.5503,61.575,6214.0
2018-09-24 10:30:00,74.83,74.86,74.76,74.84,15544.0,61.575,61.5997,61.5174,61.5832,15544.0
2018-09-24 10:35:00,74.84,74.91,74.77,74.78,13113.0,61.5832,61.6408,61.5256,61.5339,13113.0
2018-09-24 10:40:00,74.77,74.83,74.71,74.8,13512.0,61.5256,61.575,61.4763,61.5503,13512.0
2018-09-24 10:45:00,74.78,74.82,74.75,74.77,10440.0,61.5339,61.5668,61.5092,61.5256,10440.0
2018-09-24 10:50:00,74.77,74.82,74.76,74.76,12740.0,61.5256,61.5668,61.5174,61.5174,12740.0
2018-09-24 10:55:00,74.74,74.86,74.72,74.83,10107.0,61.501,61.5997,61.4845,61.575,10107.0
2018-09-24 11:00:00,74.85,74.87,74.79,74.8,8432.0,61.5915,61.6079,61.5421,61.5503,8432.0
2018-09-24 11:05:00,74.81,74.81,74.75,74.75,4626.0,61.5586,61.5586,61.5092,61.5092,4626.0
2018-09-24 11:10:00,74.76,74.83,74.73,74.78,12351.0,61.5174,61.575,61.4927,61.5339,12351.0
2018-09-24 11:15:00,74.78,74.79,74.73,74.76,10437.0,61.5339,61.5421,61.4927,61.5174,10437.0
2018-09-24 11:20:00,74.77,74.88,74.75,74.88,7695.0,61.5256,61.6162,61.5092,61.6162,7695.0
2018-09-24 11:25:00,74.88,74.94,74.86,74.87,9908.0,61.6162,61.6655,61.5997,61.6079,9908.0
2018-09-24 11:30:00,74.86,74.87,74.78,74.78,6025.0,61.5997,61.6079,61.5339,61.5339,6025.0
2018-09-24 11:35:00,74.76,74.76,74.69,74.73,5796.0,61.5174,61.5174,61.4598,61.4927,5796.0
2018-09-24 11:40:00,74.74,74.74,74.7,74.72,4600.0,61.501,61.501,61.468,61.4845,4600.0
2018-09-24 11:45:00,74.72,74.78,74.71,74.74,7078.0,61.4845,61.5339,61.4763,61.501,7078.0
2018-09-24 11:50:00,74.74,74.75,74.7,74.7,6055.0,61.501,61.5092,61.468,61.468,6055.0
2018-09-24 11:55:00,74.7,74.73,74.67,74.67,6220.0,61.468,61.4927,61.4434,61.4434,6220.0
2018-09-24 12:00:00,74.67,74.7,74.65,74.68,7982.0,61.4434,61.468,61.4269,61.4516,7982.0
2018-09-24 12:05:00,74.68,74.71,74.66,74.66,5947.0,61.4516,61.4763,61.4351,61.4351,5947.0
2018-09-24 12:10:00,74.66,74.69,74.66,74.66,3533.0,61.4351,61.4598,61.4351,61.4351,3533.0
2018-09-24 12:15:00,74.68,74.68,74.65,74.66,2800.0,61.4516,61.4516,61.4269,61.4351,2800.0
2018-09-24 12:20:00,74.66,74.67,74.62,74.63,3888.0,61.4351,61.4434,61.4022,61.4104,3888.0
2018-09-24 12:25:00,74.61,74.64,74.59,74.63,11844.0,61.394,61.4187,61.3775,61.4104,11844.0
2018-09-24 12:30:00,74.64,74.65,74.63,74.63,6301.0,61.4187,61.4269,61.4104,61.4104,6301.0
2018-09-24 12:35:00,74.62,74.66,74.62,74.65,11909.0,61.4022,61.4351,61.4022,61.4269,11909.0
2018-09-24 12:40:00,74.66,74.73,74.65,74.73,10877.0,61.4351,61.4927,61.4269,61.4927,10877.0
2018-09-24 12:45:00,74.72,74.73,74.67,74.7,33204.0,61.4845,61.4927,61.4434,61.468,33204.0
2018-09-24 12:50:00,74.69,74.7,74.59,74.59,12528.0,61.4598,61.468,61.3775,61.3775,12528.0
2018-09-24 12:55:00,74.59,74.59,74.5,74.53,7420.0,61.3775,61.3775,61.3035,61.3282,7420.0
2018-09-24 13:00:00,74.53,74.55,74.47,74.49,6848.0,61.3282,61.3446,61.2788,61.2952,6848.0
2018-09-24 13:05:00,74.48,74.5,74.47,74.49,9953.0,61.287,61.3035,61.2788,61.2952,9953.0
2018-09-24 13:10:00,74.5,74.5,74.45,74.46,7567.0,61.3035,61.3035,61.2623,61.2706,7567.0
2018-09-24 13:15:00,74.47,74.47,74.42,74.44,2544.0,61.2788,61.2788,61.2376,61.2541,2544.0
2018-09-24 13:20:00,74.44,74.5,74.43,74.5,4661.0,61.2541,61.3035,61.2459,61.3035,4661.0
2018-09-24 13:25:00,74.49,74.5,74.46,74.47,4150.0,61.2952,61.3035,61.2706,61.2788,4150.0
2018-09-24 13:30:00,74.47,74.51,74.47,74.51,6820.0,61.2788,61.3117,61.2788,61.3117,6820.0
2018-09-24 13:35:00,74.52,74.55,74.52,74.55,6500.0,61.3199,61.3446,61.3199,61.3446,6500.0
2018-09-24 13:40:00,74.56,74.62,74.55,74.62,7571.0,61.3528,61.4022,61.3446,61.4022,7571.0
2018-09-24 13:45:00,74.62,74.65,74.6,74.65,7220.0,61.4022,61.4269,61.3858,61.4269,7220.0
2018-09-24 13:50:00,74.65,74.65,74.62,74.63,2440.0,61.4269,61.4269,61.4022,61.4104,2440.0
2018-09-24 13:55:00,74.63,74.63,74.6,74.61,7303.0,61.4104,61.4104,61.3858,61.394,7303.0
2018-09-24 14:00:00,74.61,74.66,74.61,74.65,4050.0,61.394,61.4351,61.394,61.4269,4050.0
2018-09-24 14:05:00,74.65,74.65,74.63,74.64,8189.0,61.4269,61.4269,61.4104,61.4187,8189.0
2018-09-24 14:10:00,74.64,74.74,74.64,74.74,10066.0,61.4187,61.501,61.4187,61.501,10066.0
2018-09-24 14:15:00,74.75,74.75,74.68,74.69,3360.0,61.5092,61.5092,61.4516,61.4598,3360.0
2018-09-24 14:20:00,74.69,74.69,74.64,74.66,4318.0,61.4598,61.4598,61.4187,61.4351,4318.0
2018-09-24 14:25:00,74.66,74.67,74.63,74.63,4730.0,61.4351,61.4434,61.4104,61.4104,4730.0
2018-09-24 14:30:00,74.63,74.65,74.62,74.64,6798.0,61.4104,61.4269,61.4022,61.4187,6798.0
2018-09-24 14:35:00,74.63,74.7,74.62,74.69,4673.0,61.4104,61.468,61.4022,61.4598,4673.0
2018-09-24 14:40:00,74.69,74.72,74.68,74.72,4823.0,61.4598,61.4845,61.4516,61.4845,4823.0
2018-09-24 14:45:00,74.72,74.73,74.7,74.73,3284.0,61.4845,61.4927,61.468,61.4927,3284.0
2018-09-24 14:50:00,74.73,74.78,74.71,74.78,7245.0,61.4927,61.5339,61.4763,61.5339,7245.0
2018-09-24 14:55:00,74.78,74.79,74.75,74.75,3255.0,61.5339,61.5421,61.5092,61.5092,3255.0
2018-09-24 15:00:00,74.74,74.78,74.73,74.75,7173.0,61.501,61.5339,61.4927,61.5092,7173.0
2018-09-24 15:05:00,74.75,74.8,74.74,74.77,10829.0,61.5092,61.5503,61.501,61.5256,10829.0
2018-09-24 15:10:00,74.78,74.78,74.74,74.76,10092.0,61.5339,61.5339,61.501,61.5174,10092.0
2018-09-24 15:15:00,74.75,74.78,74.71,74.75,12229.0,61.5092,61.5339,61.4763,61.5092,12229.0
2018-09-24 15:20:00,74.74,74.75,74.69,74.7,7840.0,61.501,61.5092,61.4598,61.468,7840.0
2018-09-24 15:25:00,74.7,74.75,74.69,74.74,10492.0,61.468,61.5092,61.4598,61.501,10492.0
2018-09-24 15:30:00,74.74,74.75,74.65,74.66,10907.0,61.501,61.5092,61.4269,61.4351,10907.0
2018-09-24 15:35:00,74.65,74.7,74.64,74.69,17760.0,61.4269,61.468,61.4187,61.4598,17760.0
2018-09-24 15:40:00,74.7,74.7,74.61,74.65,16583.0,61.468,61.468,61.394,61.4269,16583.0
2018-09-24 15:45:00,74.64,74.65,74.61,74.63,20223.0,61.4187,61.4269,61.394,61.4104,20223.0
2018-09-24 15:50:00,74.61,74.63,74.52,74.53,52287.0,61.394,61.4104,61.3199,61.3282,52287.0
2018-09-24 15:55:00,74.53,74.61,74.52,74.55,149870.0,61.3282,61.394,61.3199,61.3446,149870.0
2018-09-25 09:30:00,74.81,75.21,74.66,75.2,26472.0,61.5586,61.8877,61.4351,61.8795,26472.0
2018-09-25 09:35:00,75.15,75.27,75.14,75.27,13720.0,61.8383,61.9371,61.8301,61.9371,13720.0
2018-09-25 09:40:00,75.26,75.37,75.24,75.24,14470.0,61.9288,62.0194,61.9124,61.9124,14470.0
2018-09-25 09:45:00,75.23,75.29,75.19,75.19,19390.0,61.9042,61.9535,61.8712,61.8712,19390.0
2018-09-25 09:50:00,75.2,75.21,75.09,75.15,12312.0,61.8795,61.8877,61.789,61.8383,12312.0
2018-09-25 09:55:00,75.15,75.18,75.03,75.05,7295.0,61.8383,61.863,61.7396,61.756,7295.0
2018-09-25 10:00:00,75.03,75.1,75.01,75.04,20565.0,61.7396,61.7972,61.7231,61.7478,20565.0
2018-09-25 10:05:00,75.05,75.07,74.9,74.96,11088.0,61.756,61.7725,61.6326,61.682,11088.0
2018-09-25 10:10:00,74.95,74.98,74.93,74.93,6029.0,61.6738,61.6984,61.6573,61.6573,6029.0
2018-09-25 10:15:00,74.94,74.95,74.9,74.9,12899.0,61.6655,61.6738,61.6326,61.6326,12899.0
2018-09-25 10:20:00,74.9,74.95,74.87,74.95,14139.0,61.6326,61.6738,61.6079,61.6738,14139.0
2018-09-25 10:25:00,74.96,75.02,74.91,75.0,6537.0,61.682,61.7314,61.6408,61.7149,6537.0
2018-09-25 10:30:00,75.01,75.01,74.97,74.99,4441.0,61.7231,61.7231,61.6902,61.7067,4441.0
2018-09-25 10:35:00,75.0,75.01,74.96,74.98,11144.0,61.7149,61.7231,61.682,61.6984,11144.0
2018-09-25 10:40:00,74.99,75.01,74.98,75.01,11195.0,61.7067,61.7231,61.6984,61.7231,11195.0
2018-09-25 10:45:00,75.01,75.05,75.01,75.02,5359.0,61.7231,61.756,61.7231,61.7314,5359.0
2018-09-25 10:50:00,75.02,75.09,75.02,75.09,12493.0,61.7314,61.789,61.7314,61.789,12493.0
2018-09-25 10:55:00,75.09,75.12,75.05,75.06,10667.0,61.789,61.8136,61.756,61.7643,10667.0
2018-09-25 11:00:00,75.06,75.1,75.06,75.1,7083.0,61.7643,61.7972,61.7643,61.7972,7083.0
2018-09-25 11:05:00,75.1,75.18,75.1,75.17,8292.0,61.7972,61.863,61.7972,61.8548,8292.0
2018-09-25 11:10:00,75.18,75.19,75.15,75.16,12259.0,61.863,61.8712,61.8383,61.8466,12259.0
2018-09-25 11:15:00,75.15,75.26,75.13,75.25,19242.0,61.8383,61.9288,61.8219,61.9206,19242.0
2018-09-25 11:20:00,75.25,75.27,75.24,75.26,7187.0,61.9206,61.9371,61.9124,61.9288,7187.0
2018-09-25 11:25:00,75.26,75.4,75.25,75.4,18816.0,61.9288,62.044,61.9206,62.044,18816.0
2018-09-25 11:30:00,75.41,75.42,75.39,75.4,10265.0,62.0523,62.0605,62.0358,62.044,10265.0
2018-09-25 11:35:00,75.39,75.45,75.38,75.45,10356.0,62.0358,62.0852,62.0276,62.0852,10356.0
2018-09-25 11:40:00,75.45,75.53,75.44,75.53,13218.0,62.0852,62.151,62.077,62.151,13218.0
2018-09-25 11:45:00,75.53,75.63,75.52,75.62,14172.0,62.151,62.2333,62.1428,62.2251,14172.0
2018-09-25 11:50:00,75.63,75.73,75.62,75.72,31395.0,62.2333,62.3156,62.2251,62.3074,31395.0
2018-09-25 11:55:00,75.73,75.73,75.62,75.63,22735.0,62.3156,62.3156,62.2251,62.2333,22735.0
2018-09-25 12:00:00,75.64,75.73,75.63,75.71,29057.0,62.2415,62.3156,62.2333,62.2991,29057.0
2018-09-25 12:05:00,75.7,75.71,75.58,75.6,44490.0,62.2909,62.2991,62.1922,62.2086,44490.0
2018-09-25 12:10:00,75.59,75.65,75.57,75.57,19016.0,62.2004,62.2498,62.1839,62.1839,19016.0
2018-09-25 12:15:00,75.57,75.58,75.43,75.43,16689.0,62.1839,62.1922,62.0687,62.0687,16689.0
2018-09-25 12:20:00,75.43,75.44,75.28,75.31,6000.0,62.0687,62.077,61.9453,61.97,6000.0
2018-09-25 12:25:00,75.3,75.3,75.23,75.26,7293.0,61.9618,61.9618,61.9042,61.9288,7293.0
2018-09-25 12:30:00,75.26,75.26,74.08,74.08,279553.0,61.9288,61.9288,60.9579,60.9579,279553.0
2018-09-25 12:35:00,74.09,74.11,73.11,73.64,471514.0,60.9661,60.9825,60.1597,60.5958,471514.0
2018-09-25 12:40:00,73.64,73.77,73.23,73.27,306165.0,60.5958,60.7028,60.2584,60.2913,306165.0
2018-09-25 12:45:00,73.28,73.79,73.22,73.38,203136.0,60.2996,60.7192,60.2502,60.3819,203136.0
2018-09-25 12:50:00,73.36,73.4,72.9,73.28,266937.0,60.3654,60.3983,59.9869,60.2996,266937.0
2018-09-25 12:55:00,73.29,73.91,73.1,73.85,206896.0,60.3078,60.818,60.1515,60.7686,206896.0
2018-09-25 13:00:00,73.84,73.9,73.63,73.87,69635.0,60.7604,60.8097,60.5876,60.7851,69635.0
2018-09-25 13:05:00,73.9,74.04,73.46,73.49,89385.0,60.8097,60.9249,60.4477,60.4724,89385.0
2018-09-25 13:10:00,73.48,73.48,73.09,73.34,119503.0,60.4641,60.4641,60.1432,60.3489,119503.0
2018-09-25 13:15:00,73.34,73.45,73.2,73.27,71795.0,60.3489,60.4395,60.2337,60.2913,71795.0
2018-09-25 13:20:00,73.27,73.35,73.2,73.33,43353.0,60.2913,60.3572,60.2337,60.3407,43353.0
2018-09-25 13:25:00,73.34,73.43,73.07,73.11,39467.0,60.3489,60.423,60.1268,60.1597,39467.0
2018-09-25 13:30:00,73.11,73.26,72.79,73.24,64870.0,60.1597,60.2831,59.8964,60.2667,64870.0
2018-09-25 13:35:00,73.24,73.24,72.96,73.03,30291.0,60.2667,60.2667,60.0363,60.0939,30291.0
2018-09-25 13:40:00,73.02,73.14,72.94,73.11,26058.0,60.0856,60.1844,60.0198,60.1597,26058.0
2018-09-25 13:45:00,73.11,73.14,73.04,73.11,23992.0,60.1597,60.1844,60.1021,60.1597,23992.0
2018-09-25 13:50:00,73.1,73.42,73.1,73.31,131951.0,60.1515,60.4148,60.1515,60.3243,131951.0
2018-09-25 13:55:00,73.33,73.4,73.3,73.31,24751.0,60.3407,60.3983,60.316,60.3243,24751.0
2018-09-25 14:00:00,73.31,73.46,73.22,73.38,73031.0,60.3243,60.4477,60.2502,60.3819,73031.0
2018-09-25 14:05:00,73.4,73.67,73.39,73.62,50081.0,60.3983,60.6205,60.3901,60.5793,50081.0
2018-09-25 14:10:00,73.63,73.72,73.62,73.72,19838.0,60.5876,60.6616,60.5793,60.6616,19838.0
2018-09-25 14:15:00,73.7,73.7,73.53,73.53,24551.0,60.6452,60.6452,60.5053,60.5053,24551.0
2018-09-25 14:20:00,73.56,73.77,73.56,73.73,36065.0,60.53,60.7028,60.53,60.6699,36065.0
2018-09-25 14:25:00,73.75,73.77,73.66,73.68,22354.0,60.6863,60.7028,60.6123,60.6287,22354.0
2018-09-25 14:30:00,73.69,73.71,73.58,73.59,21593.0,60.6369,60.6534,60.5464,60.5547,21593.0
2018-09-25 14:35:00,73.6,73.61,73.56,73.57,23812.0,60.5629,60.5711,60.53,60.5382,23812.0
2018-09-25 14:40:00,73.56,73.6,73.55,73.57,12390.0,60.53,60.5629,60.5217,60.5382,12390.0
2018-09-25 14:45:00,73.57,73.66,73.56,73.63,20853.0,60.5382,60.6123,60.53,60.5876,20853.0
2018-09-25 14:50:00,73.63,73.67,73.56,73.64,17014.0,60.5876,60.6205,60.53,60.5958,17014.0
2018-09-25 14:55:00,73.69,73.69,73.6,73.6,19606.0,60.6369,60.6369,60.5629,60.5629,19606.0
2018-09-25 15:00:00,73.62,73.68,73.6,73.63,43346.0,60.5793,60.6287,60.5629,60.5876,43346.0
2018-09-25 15:05:00,73.63,73.67,73.63,73.65,20613.0,60.5876,60.6205,60.5876,60.604,20613.0
2018-09-25 15:10:00,73.64,73.66,73.5,73.53,49369.0,60.5958,60.6123,60.4806,60.5053,49369.0
2018-09-25 15:15:00,73.53,73.55,73.52,73.53,16128.0,60.5053,60.5217,60.4971,60.5053,16128.0
2018-09-25 15:20:00,73.53,73.55,73.48,73.5,42875.0,60.5053,60.5217,60.4641,60.4806,42875.0
2018-09-25 15:25:00,73.51,73.53,73.48,73.5,31316.0,60.4888,60.5053,60.4641,60.4806,31316.0
2018-09-25 15:30:00,73.5,73.52,73.47,73.5,39012.0,60.4806,60.4971,60.4559,60.4806,39012.0
2018-09-25 15:35:00,73.51,73.67,73.5,73.63,50260.0,60.4888,60.6205,60.4806,60.5876,50260.0
2018-09-25 15:40:00,73.62,73.71,73.62,73.66,60059.0,60.5793,60.6534,60.5793,60.6123,60059.0
2018-09-25 15:45:00,73.66,73.72,73.65,73.7,63050.0,60.6123,60.6616,60.604,60.6452,63050.0
2018-09-25 15:50:00,73.69,73.7,73.57,73.67,83265.0,60.6369,60.6452,60.5382,60.6205,83265.0
2018-09-25 15:55:00,73.66,73.74,73.54,73.73,276310.0,60.6123,60.6781,60.5135,60.6699,276310.0
2018-09-26 09:30:00,73.89,74.13,73.69,74.12,27759.0,60.8015,60.999,60.6369,60.9908,27759.0
2018-09-26 09:35:00,74.09,74.11,73.82,73.94,13635.0,60.9661,60.9825,60.7439,60.8427,13635.0
2018-09-26 09:40:00,73.9,73.92,73.67,73.72,6300.0,60.8097,60.8262,60.6205,60.6616,6300.0
2018-09-26 09:45:00,73.74,73.74,73.52,73.59,14480.0,60.6781,60.6781,60.4971,60.5547,14480.0
2018-09-26 09:50:00,73.58,73.63,73.44,73.56,15203.0,60.5464,60.5876,60.4312,60.53,15203.0
2018-09-26 09:55:00,73.56,73.63,73.53,73.6,6185.0,60.53,60.5876,60.5053,60.5629,6185.0
2018-09-26 10:00:00,73.62,73.85,73.61,73.77,14605.0,60.5793,60.7686,60.5711,60.7028,14605.0
2018-09-26 10:05:00,73.77,73.83,73.74,73.75,6945.0,60.7028,60.7521,60.6781,60.6863,6945.0
2018-09-26 10:10:00,73.74,73.89,73.73,73.83,11909.0,60.6781,60.8015,60.6699,60.7521,11909.0
2018-09-26 10:15:00,73.83,73.88,73.8,73.81,7874.0,60.7521,60.7933,60.7275,60.7357,7874.0
2018-09-26 10:20:00,73.8,73.86,73.8,73.8,8505.0,60.7275,60.7768,60.7275,60.7275,8505.0
2018-09-26 10:25:00,73.8,73.9,73.79,73.89,8310.0,60.7275,60.8097,60.7192,60.8015,8310.0
2018-09-26 10:30:00,73.9,74.02,73.89,74.01,17077.0,60.8097,60.9085,60.8015,60.9003,17077.0
2018-09-26 10:35:00,74.0,74.03,73.92,74.03,11366.0,60.892,60.9167,60.8262,60.9167,11366.0
2018-09-26 10:40:00,74.03,74.03,73.93,73.94,11200.0,60.9167,60.9167,60.8344,60.8427,11200.0
2018-09-26 10:45:00,73.96,74.06,73.94,74.05,12091.0,60.8591,60.9414,60.8427,60.9332,12091.0
2018-09-26 10:50:00,74.06,74.06,73.94,73.94,9695.0,60.9414,60.9414,60.8427,60.8427,9695.0
2018-09-26 10:55:00,73.94,74.04,73.92,74.04,10600.0,60.8427,60.9249,60.8262,60.9249,10600.0
2018-09-26 11:00:00,74.04,74.14,74.03,74.14,7795.0,60.9249,61.0072,60.9167,61.0072,7795.0
2018-09-26 11:05:00,74.15,74.19,74.13,74.19,8050.0,61.0155,61.0484,60.999,61.0484,8050.0
2018-09-26 11:10:00,74.19,74.2,74.1,74.1,5995.0,61.0484,61.0566,60.9743,60.9743,5995.0
2018-09-26 11:15:00,74.1,74.16,74.09,74.16,10882.0,60.9743,61.0237,60.9661,61.0237,10882.0
2018-09-26 11:20:00,74.16,74.17,74.07,74.09,8201.0,61.0237,61.0319,60.9496,60.9661,8201.0
2018-09-26 11:25:00,74.09,74.1,74.05,74.1,6600.0,60.9661,60.9743,60.9332,60.9743,6600.0
2018-09-26 11:30:00,74.12,74.14,74.07,74.08,7396.0,60.9908,61.0072,60.9496,60.9579,7396.0
2018-09-26 11:35:00,74.08,74.09,74.04,74.08,9314.0,60.9579,60.9661,60.9249,60.9579,9314.0
2018-09-26 11:40:00,74.09,74.17,74.09,74.17,8543.0,60.9661,61.0319,60.9661,61.0319,8543.0
2018-09-26 11:45:00,74.17,74.23,74.13,74.18,13166.0,61.0319,61.0813,60.999,61.0402,13166.0
2018-09-26 11:50:00,74.17,74.2,74.15,74.2,6111.0,61.0319,61.0566,61.0155,61.0566,6111.0
2018-09-26 11:55:00,74.18,74.19,74.15,74.15,6102.0,61.0402,61.0484,61.0155,61.0155,6102.0
2018-09-26 12:00:00,74.16,74.18,74.14,74.16,6076.0,61.0237,61.0402,61.0072,61.0237,6076.0
2018-09-26 12:05:00,74.16,74.16,74.07,74.07,4502.0,61.0237,61.0237,60.9496,60.9496,4502.0
2018-09-26 12:10:00,74.06,74.07,74.03,74.06,3911.0,60.9414,60.9496,60.9167,60.9414,3911.0
2018-09-26 12:15:00,74.06,74.1,74.05,74.09,6515.0,60.9414,60.9743,60.9332,60.9661,6515.0
2018-09-26 12:20:00,74.09,74.09,74.06,74.09,3813.0,60.9661,60.9661,60.9414,60.9661,3813.0
2018-09-26 12:25:00,74.08,74.11,74.07,74.08,4950.0,60.9579,60.9825,60.9496,60.9579,4950.0
2018-09-26 12:30:00,74.06,74.1,74.05,74.1,6868.0,60.9414,60.9743,60.9332,60.9743,6868.0
2018-09-26 12:35:00,74.09,74.14,74.09,74.1,11278.0,60.9661,61.0072,60.9661,60.9743,11278.0
2018-09-26 12:40:00,74.1,74.1,74.06,74.06,3324.0,60.9743,60.9743,60.9414,60.9414,3324.0
2018-09-26 12:45:00,74.06,74.11,74.06,74.07,9316.0,60.9414,60.9825,60.9414,60.9496,9316.0
2018-09-26 12:50:00,74.06,74.06,74.02,74.03,6351.0,60.9414,60.9414,60.9085,60.9167,6351.0
2018-09-26 12:55:00,74.04,74.04,74.0,74.01,4131.0,60.9249,60.9249,60.892,60.9003,4131.0
2018-09-26 13:00:00,74.01,74.01,73.91,73.91,10569.0,60.9003,60.9003,60.818,60.818,10569.0
2018-09-26 13:05:00,73.92,74.01,73.92,73.97,5782.0,60.8262,60.9003,60.8262,60.8673,5782.0
2018-09-26 13:10:00,73.98,74.08,73.98,74.08,10026.0,60.8756,60.9579,60.8756,60.9579,10026.0
2018-09-26 13:15:00,74.08,74.11,74.07,74.09,6913.0,60.9579,60.9825,60.9496,60.9661,6913.0
2018-09-26 13:20:00,74.1,74.13,74.08,74.09,11537.0,60.9743,60.999,60.9579,60.9661,11537.0
2018-09-26 13:25:00,74.09,74.11,74.06,74.06,3760.0,60.9661,60.9825,60.9414,60.9414,3760.0
2018-09-26 13:30:00,74.06,74.07,73.99,74.03,6758.0,60.9414,60.9496,60.8838,60.9167,6758.0
2018-09-26 13:35:00,74.03,74.05,74.0,74.01,6711.0,60.9167,60.9332,60.892,60.9003,6711.0
2018-09-26 13:40:00,74.02,74.02,73.96,73.98,5443.0,60.9085,60.9085,60.8591,60.8756,5443.0
2018-09-26 13:45:00,73.99,74.0,73.93,73.94,5685.0,60.8838,60.892,60.8344,60.8427,5685.0
2018-09-26 13:50:00,73.94,73.94,73.84,73.84,9639.0,60.8427,60.8427,60.7604,60.7604,9639.0
2018-09-26 13:55:00,73.84,73.98,73.83,73.97,5865.0,60.7604,60.8756,60.7521,60.8673,5865.0
2018-09-26 14:00:00,73.98,74.21,73.98,74.15,17033.0,60.8756,61.0648,60.8756,61.0155,17033.0
2018-09-26 14:05:00,74.15,74.2,74.08,74.09,10516.0,61.0155,61.0566,60.9579,60.9661,10516.0
2018-09-26 14:10:00,74.09,74.12,74.07,74.08,7483.0,60.9661,60.9908,60.9496,60.9579,7483.0
2018-09-26 14:15:00,74.09,74.21,74.08,74.18,11312.0,60.9661,61.0648,60.9579,61.0402,11312.0
2018-09-26 14:20:00,74.17,74.19,74.12,74.14,9257.0,61.0319,61.0484,60.9908,61.0072,9257.0
2018-09-26 14:25:00,74.13,74.15,74.09,74.15,8870.0,60.999,61.0155,60.9661,61.0155,8870.0
2018-09-26 14:30:00,74.16,74.2,74.13,74.14,11327.0,61.0237,61.0566,60.999,61.0072,11327.0
2018-09-26 14:35:00,74.15,74.15,74.04,74.1,12947.0,61.0155,61.0155,60.9249,60.9743,12947.0
2018-09-26 14:40:00,74.09,74.1,74.0,74.01,8720.0,60.9661,60.9743,60.892,60.9003,8720.0
2018-09-26 14:45:00,74.0,74.0,73.92,73.97,10172.0,60.892,60.892,60.8262,60.8673,10172.0
2018-09-26 14:50:00,73.97,74.0,73.96,73.97,12660.0,60.8673,60.892,60.8591,60.8673,12660.0
2018-09-26 14:55:00,73.97,74.01,73.91,73.98,14662.0,60.8673,60.9003,60.818,60.8756,14662.0
2018-09-26 15:00:00,73.98,74.01,73.94,73.96,13118.0,60.8756,60.9003,60.8427,60.8591,13118.0
2018-09-26 15:05:00,73.96,73.97,73.86,73.9,10406.0,60.8591,60.8673,60.7768,60.8097,10406.0
2018-09-26 15:10:00,73.92,73.93,73.87,73.91,8745.0,60.8262,60.8344,60.7851,60.818,8745.0
2018-09-26 15:15:00,73.91,74.01,73.9,74.0,10803.0,60.818,60.9003,60.8097,60.892,10803.0
2018-09-26 15:20:00,74.0,74.1,73.99,74.09,13796.0,60.892,60.9743,60.8838,60.9661,13796.0
2018-09-26 15:25:00,74.1,74.1,73.99,74.02,13689.0,60.9743,60.9743,60.8838,60.9085,13689.0
2018-09-26 15:30:00,74.02,74.02,73.9,73.91,15838.0,60.9085,60.9085,60.8097,60.818,15838.0
2018-09-26 15:35:00,73.91,73.92,73.83,73.88,19655.0,60.818,60.8262,60.7521,60.7933,19655.0
2018-09-26 15:40:00,73.88,73.88,73.75,73.75,32124.0,60.7933,60.7933,60.6863,60.6863,32124.0
2018-09-26 15:45:00,73.75,73.75,73.47,73.48,41416.0,60.6863,60.6863,60.4559,60.4641,41416.0
2018-09-26 15:50:00,73.48,73.57,73.31,73.55,103339.0,60.4641,60.5382,60.3243,60.5217,103339.0
2018-09-26 15:55:00,73.55,73.62,73.49,73.58,234111.0,60.5217,60.5793,60.4724,60.5464,234111.0
2018-09-27 09:30:00,73.6,74.35,73.59,73.73,16774.0,60.5629,61.18,60.5547,60.6699,16774.0
2018-09-27 09:35:00,73.72,73.74,73.63,73.71,5162.0,60.6616,60.6781,60.5876,60.6534,5162.0
2018-09-27 09:40:00,73.77,73.8,73.68,73.75,104151.0,60.7028,60.7275,60.6287,60.6863,104151.0
2018-09-27 09:45:00,73.79,73.91,73.73,73.78,4587.0,60.7192,60.818,60.6699,60.711,4587.0
2018-09-27 09:50:00,73.75,73.75,73.67,73.7,2237.0,60.6863,60.6863,60.6205,60.6452,2237.0
2018-09-27 09:55:00,73.61,73.64,73.61,73.62,2482.0,60.5711,60.5958,60.5711,60.5793,2482.0
2018-09-27 10:00:00,73.63,73.78,73.62,73.76,5410.0,60.5876,60.711,60.5793,60.6945,5410.0
2018-09-27 10:05:00,73.75,73.82,73.72,73.79,8206.0,60.6863,60.7439,60.6616,60.7192,8206.0
2018-09-27 10:10:00,73.8,73.86,73.75,73.82,8720.0,60.7275,60.7768,60.6863,60.7439,8720.0
2018-09-27 10:15:00,73.84,73.93,73.84,73.89,13085.0,60.7604,60.8344,60.7604,60.8015,13085.0
2018-09-27 10:20:00,73.87,73.89,73.75,73.77,11429.0,60.7851,60.8015,60.6863,60.7028,11429.0
2018-09-27 10:25:00,73.78,73.82,73.73,73.74,7100.0,60.711,60.7439,60.6699,60.6781,7100.0
2018-09-27 10:30:00,73.74,73.74,73.64,73.65,7115.0,60.6781,60.6781,60.5958,60.604,7115.0
2018-09-27 10:35:00,73.65,73.68,73.63,73.65,4256.0,60.604,60.6287,60.5876,60.604,4256.0
2018-09-27 10:40:00,73.64,73.71,73.61,73.69,6347.0,60.5958,60.6534,60.5711,60.6369,6347.0
2018-09-27 10:45:00,73.67,73.69,73.64,73.66,10728.0,60.6205,60.6369,60.5958,60.6123,10728.0
2018-09-27 10:50:00,73.66,73.7,73.64,73.7,5898.0,60.6123,60.6452,60.5958,60.6452,5898.0
2018-09-27 10:55:00,73.7,73.75,73.69,73.73,9282.0,60.6452,60.6863,60.6369,60.6699,9282.0
2018-09-27 11:00:00,73.73,73.79,73.73,73.74,10867.0,60.6699,60.7192,60.6699,60.6781,10867.0
2018-09-27 11:05:00,73.74,73.75,73.71,73.73,5500.0,60.6781,60.6863,60.6534,60.6699,5500.0
2018-09-27 11:10:00,73.73,73.75,73.72,73.74,2300.0,60.6699,60.6863,60.6616,60.6781,2300.0
2018-09-27 11:15:00,73.75,73.79,73.74,73.79,5106.0,60.6863,60.7192,60.6781,60.7192,5106.0
2018-09-27 11:20:00,73.8,73.83,73.8,73.82,2678.0,60.7275,60.7521,60.7275,60.7439,2678.0
2018-09-27 11:25:00,73.82,73.88,73.8,73.88,4254.0,60.7439,60.7933,60.7275,60.7933,4254.0
2018-09-27 11:30:00,73.87,73.9,73.87,73.88,5022.0,60.7851,60.8097,60.7851,60.7933,5022.0
2018-09-27 11:35:00,73.88,73.9,73.85,73.85,10033.0,60.7933,60.8097,60.7686,60.7686,10033.0
2018-09-27 11:40:00,73.84,73.84,73.81,73.84,6485.0,60.7604,60.7604,60.7357,60.7604,6485.0
2018-09-27 11:45:00,73.85,73.85,73.76,73.77,7947.0,60.7686,60.7686,60.6945,60.7028,7947.0
2018-09-27 11:50:00,73.77,73.77,73.74,73.75,1992.0,60.7028,60.7028,60.6781,60.6863,1992.0
2018-09-27 11:55:00,73.74,73.83,73.74,73.82,5815.0,60.6781,60.7521,60.6781,60.7439,5815.0
2018-09-27 12:00:00,73.82,73.82,73.78,73.8,4683.0,60.7439,60.7439,60.711,60.7275,4683.0
2018-09-27 12:05:00,73.81,73.84,73.8,73.81,3606.0,60.7357,60.7604,60.7275,60.7357,3606.0
2018-09-27 12:10:00,73.82,73.82,73.78,73.81,2832.0,60.7439,60.7439,60.711,60.7357,2832.0
2018-09-27 12:15:00,73.81,73.83,73.8,73.83,1400.0,60.7357,60.7521,60.7275,60.7521,1400.0
2018-09-27 12:20:00,73.83,73.84,73.81,73.81,2750.0,60.7521,60.7604,60.7357,60.7357,2750.0
2018-09-27 12:25:00,73.81,73.84,73.8,73.84,3600.0,60.7357,60.7604,60.7275,60.7604,3600.0
2018-09-27 12:30:00,73.84,73.85,73.82,73.83,3681.0,60.7604,60.7686,60.7439,60.7521,3681.0
2018-09-27 12:35:00,73.83,73.84,73.82,73.83,7796.0,60.7521,60.7604,60.7439,60.7521,7796.0
2018-09-27 12:40:00,73.83,73.83,73.79,73.79,3564.0,60.7521,60.7521,60.7192,60.7192,3564.0
2018-09-27 12:45:00,73.8,73.81,73.79,73.8,3776.0,60.7275,60.7357,60.7192,60.7275,3776.0
2018-09-27 12:50:00,73.8,73.86,73.8,73.85,2972.0,60.7275,60.7768,60.7275,60.7686,2972.0
2018-09-27 12:55:00,73.85,73.85,73.78,73.78,5458.0,60.7686,60.7686,60.711,60.711,5458.0
2018-09-27 13:00:00,73.78,73.78,73.72,73.72,3709.0,60.711,60.711,60.6616,60.6616,3709.0
2018-09-27 13:05:00,73.72,73.73,73.68,73.69,3637.0,60.6616,60.6699,60.6287,60.6369,3637.0
2018-09-27 13:10:00,73.7,73.71,73.67,73.7,4900.0,60.6452,60.6534,60.6205,60.6452,4900.0
2018-09-27 13:15:00,73.69,73.69,73.63,73.68,7490.0,60.6369,60.6369,60.5876,60.6287,7490.0
2018-09-27 13:20:00,73.68,73.69,73.67,73.68,2622.0,60.6287,60.6369,60.6205,60.6287,2622.0
2018-09-27 13:25:00,73.67,73.7,73.66,73.7,4649.0,60.6205,60.6452,60.6123,60.6452,4649.0
2018-09-27 13:30:00,73.7,73.7,73.68,73.7,2912.0,60.6452,60.6452,60.6287,60.6452,2912.0
2018-09-27 13:35:00,73.69,73.71,73.69,73.7,2002.0,60.6369,60.6534,60.6369,60.6452,2002.0
2018-09-27 13:40:00,73.71,73.71,73.67,73.69,5401.0,60.6534,60.6534,60.6205,60.6369,5401.0
2018-09-27 13:45:00,73.69,73.7,73.68,73.69,4415.0,60.6369,60.6452,60.6287,60.6369,4415.0
2018-09-27 13:50:00,73.68,73.7,73.68,73.7,2655.0,60.6287,60.6452,60.6287,60.6452,2655.0
2018-09-27 13:55:00,73.7,73.7,73.68,73.68,2637.0,60.6452,60.6452,60.6287,60.6287,2637.0
2018-09-27 14:00:00,73.69,73.69,73.65,73.65,1932.0,60.6369,60.6369,60.604,60.604,1932.0
2018-09-27 14:05:00,73.66,73.68,73.63,73.68,9514.0,60.6123,60.6287,60.5876,60.6287,9514.0
2018-09-27 14:10:00,73.67,73.71,73.67,73.7,6725.0,60.6205,60.6534,60.6205,60.6452,6725.0
2018-09-27 14:15:00,73.7,73.71,73.68,73.69,5136.0,60.6452,60.6534,60.6287,60.6369,5136.0
2018-09-27 14:20:00,73.7,73.75,73.7,73.72,7113.0,60.6452,60.6863,60.6452,60.6616,7113.0
2018-09-27 14:25:00,73.71,73.72,73.59,73.6,17555.0,60.6534,60.6616,60.5547,60.5629,17555.0
2018-09-27 14:30:00,73.6,73.61,73.56,73.58,7028.0,60.5629,60.5711,60.53,60.5464,7028.0
2018-09-27 14:35:00,73.57,73.58,73.54,73.54,7300.0,60.5382,60.5464,60.5135,60.5135,7300.0
2018-09-27 14:40:00,73.54,73.55,73.51,73.52,3003.0,60.5135,60.5217,60.4888,60.4971,3003.0
2018-09-27 14:45:00,73.51,73.55,73.51,73.55,6902.0,60.4888,60.5217,60.4888,60.5217,6902.0
2018-09-27 14:50:00,73.54,73.57,73.53,73.55,15046.0,60.5135,60.5382,60.5053,60.5217,15046.0
2018-09-27 14:55:00,73.55,73.57,73.5,73.52,9535.0,60.5217,60.5382,60.4806,60.4971,9535.0
2018-09-27 15:00:00,73.52,73.57,73.51,73.56,12601.0,60.4971,60.5382,60.4888,60.53,12601.0
2018-09-27 15:05:00,73.55,73.56,73.48,73.48,8286.0,60.5217,60.53,60.4641,60.4641,8286.0
2018-09-27 15:10:00,73.48,73.52,73.46,73.5,9697.0,60.4641,60.4971,60.4477,60.4806,9697.0
2018-09-27 15:15:00,73.51,73.54,73.49,73.52,11792.0,60.4888,60.5135,60.4724,60.4971,11792.0
2018-09-27 15:20:00,73.52,73.53,73.46,73.48,11394.0,60.4971,60.5053,60.4477,60.4641,11394.0
2018-09-27 15:25:00,73.48,73.48,73.44,73.45,7209.0,60.4641,60.4641,60.4312,60.4395,7209.0
2018-09-27 15:30:00,73.44,73.46,73.39,73.45,19672.0,60.4312,60.4477,60.3901,60.4395,19672.0
2018-09-27 15:35:00,73.44,73.46,73.4,73.4,10926.0,60.4312,60.4477,60.3983,60.3983,10926.0
2018-09-27 15:40:00,73.41,73.42,73.37,73.4,15600.0,60.4065,60.4148,60.3736,60.3983,15600.0
2018-09-27 15:45:00,73.39,73.44,73.39,73.4,20902.0,60.3901,60.4312,60.3901,60.3983,20902.0
2018-09-27 15:50:00,73.39,73.49,73.38,73.49,42271.0,60.3901,60.4724,60.3819,60.4724,42271.0
2018-09-27 15:55:00,73.49,73.51,73.43,73.44,82508.0,60.4724,60.4888,60.423,60.4312,82508.0
2018-09-28 09:30:00,73.52,73.62,73.46,73.62,19500.0,60.4971,60.5793,60.4477,60.5793,19500.0
2018-09-28 09:35:00,73.64,73.67,73.53,73.59,15392.0,60.5958,60.6205,60.5053,60.5547,15392.0
2018-09-28 09:40:00,73.64,73.7,73.53,73.53,15974.0,60.5958,60.6452,60.5053,60.5053,15974.0
2018-09-28 09:45:00,73.51,73.52,73.42,73.47,12766.0,60.4888,60.4971,60.4148,60.4559,12766.0
2018-09-28 09:50:00,73.48,73.58,73.46,73.57,9900.0,60.4641,60.5464,60.4477,60.5382,9900.0
2018-09-28 09:55:00,73.58,73.64,73.57,73.62,19344.0,60.5464,60.5958,60.5382,60.5793,19344.0
2018-09-28 10:00:00,73.6,73.81,73.6,73.76,14498.0,60.5629,60.7357,60.5629,60.6945,14498.0
2018-09-28 10:05:00,73.76,73.76,73.68,73.69,11920.0,60.6945,60.6945,60.6287,60.6369,11920.0
2018-09-28 10:10:00,73.69,73.72,73.65,73.65,11701.0,60.6369,60.6616,60.604,60.604,11701.0
2018-09-28 10:15:00,73.64,73.7,73.62,73.63,11092.0,60.5958,60.6452,60.5793,60.5876,11092.0
2018-09-28 10:20:00,73.64,73.65,73.54,73.55,14030.0,60.5958,60.604,60.5135,60.5217,14030.0
2018-09-28 10:25:00,73.56,73.62,73.56,73.6,24050.0,60.53,60.5793,60.53,60.5629,24050.0
2018-09-28 10:30:00,73.6,73.6,73.54,73.54,14233.0,60.5629,60.5629,60.5135,60.5135,14233.0
2018-09-28 10:35:00,73.55,73.58,73.51,73.58,18105.0,60.5217,60.5464,60.4888,60.5464,18105.0
2018-09-28 10:40:00,73.57,73.57,73.54,73.56,9790.0,60.5382,60.5382,60.5135,60.53,9790.0
2018-09-28 10:45:00,73.56,73.58,73.54,73.56,16873.0,60.53,60.5464,60.5135,60.53,16873.0
2018-09-28 10:50:00,73.56,73.61,73.55,73.59,13985.0,60.53,60.5711,60.5217,60.5547,13985.0
2018-09-28 10:55:00,73.59,73.6,73.57,73.57,18281.0,60.5547,60.5629,60.5382,60.5382,18281.0
2018-09-28 11:00:00,73.56,73.71,73.56,73.7,9745.0,60.53,60.6534,60.53,60.6452,9745.0
2018-09-28 11:05:00,73.7,73.72,73.62,73.62,13312.0,60.6452,60.6616,60.5793,60.5793,13312.0
2018-09-28 11:10:00,73.63,73.65,73.6,73.6,8987.0,60.5876,60.604,60.5629,60.5629,8987.0
2018-09-28 11:15:00,73.6,73.62,73.57,73.61,6778.0,60.5629,60.5793,60.5382,60.5711,6778.0
2018-09-28 11:20:00,73.62,73.7,73.62,73.7,5318.0,60.5793,60.6452,60.5793,60.6452,5318.0
2018-09-28 11:25:00,73.7,73.71,73.63,73.64,11556.0,60.6452,60.6534,60.5876,60.5958,11556.0
2018-09-28 11:30:00,73.64,73.66,73.63,73.66,8064.0,60.5958,60.6123,60.5876,60.6123,8064.0
2018-09-28 11:35:00,73.66,73.68,73.62,73.62,6658.0,60.6123,60.6287,60.5793,60.5793,6658.0
2018-09-28 11:40:00,73.63,73.66,73.62,73.63,9356.0,60.5876,60.6123,60.5793,60.5876,9356.0
2018-09-28 11:45:00,73.64,73.65,73.62,73.63,6833.0,60.5958,60.604,60.5793,60.5876,6833.0
2018-09-28 11:50:00,73.64,73.64,73.62,73.62,3325.0,60.5958,60.5958,60.5793,60.5793,3325.0
2018-09-28 11:55:00,73.63,73.63,73.61,73.62,7169.0,60.5876,60.5876,60.5711,60.5793,7169.0
2018-09-28 12:00:00,73.63,73.63,73.61,73.61,6535.0,60.5876,60.5876,60.5711,60.5711,6535.0
2018-09-28 12:05:00,73.61,73.62,73.58,73.59,8575.0,60.5711,60.5793,60.5464,60.5547,8575.0
2018-09-28 12:10:00,73.58,73.58,73.54,73.54,7429.0,60.5464,60.5464,60.5135,60.5135,7429.0
2018-09-28 12:15:00,73.54,73.58,73.54,73.55,15843.0,60.5135,60.5464,60.5135,60.5217,15843.0
2018-09-28 12:20:00,73.55,73.56,73.54,73.55,5794.0,60.5217,60.53,60.5135,60.5217,5794.0
2018-09-28 12:25:00,73.55,73.55,73.51,73.51,8578.0,60.5217,60.5217,60.4888,60.4888,8578.0
2018-09-28 12:30:00,73.5,73.52,73.49,73.51,7739.0,60.4806,60.4971,60.4724,60.4888,7739.0
2018-09-28 12:35:00,73.51,73.57,73.5,73.51,14410.0,60.4888,60.5382,60.4806,60.4888,14410.0
2018-09-28 12:40:00,73.51,73.59,73.5,73.58,6312.0,60.4888,60.5547,60.4806,60.5464,6312.0
2018-09-28 12:45:00,73.58,73.6,73.47,73.48,11328.0,60.5464,60.5629,60.4559,60.4641,11328.0
2018-09-28 12:50:00,73.48,73.51,73.47,73.49,6703.0,60.4641,60.4888,60.4559,60.4724,6703.0
2018-09-28 12:55:00,73.5,73.51,73.49,73.5,5750.0,60.4806,60.4888,60.4724,60.4806,5750.0
2018-09-28 13:00:00,73.5,73.5,73.48,73.49,8831.0,60.4806,60.4806,60.4641,60.4724,8831.0
2018-09-28 13:05:00,73.49,73.49,73.48,73.48,5227.0,60.4724,60.4724,60.4641,60.4641,5227.0
2018-09-28 13:10:00,73.48,73.57,73.48,73.53,29894.0,60.4641,60.5382,60.4641,60.5053,29894.0
2018-09-28 13:15:00,73.53,73.53,73.51,73.51,1900.0,60.5053,60.5053,60.4888,60.4888,1900.0
2018-09-28 13:20:00,73.52,73.54,73.51,73.51,7221.0,60.4971,60.5135,60.4888,60.4888,7221.0
2018-09-28 13:25:00,73.51,73.52,73.51,73.52,8326.0,60.4888,60.4971,60.4888,60.4971,8326.0
2018-09-28 13:30:00,73.52,73.56,73.51,73.54,14156.0,60.4971,60.53,60.4888,60.5135,14156.0
2018-09-28 13:35:00,73.55,73.57,73.54,73.55,5707.0,60.5217,60.5382,60.5135,60.5217,5707.0
2018-09-28 13:40:00,73.55,73.57,73.54,73.56,9722.0,60.5217,60.5382,60.5135,60.53,9722.0
2018-09-28 13:45:00,73.56,73.56,73.51,73.52,10675.0,60.53,60.53,60.4888,60.4971,10675.0
2018-09-28 13:50:00,73.51,73.55,73.5,73.51,11594.0,60.4888,60.5217,60.4806,60.4888,11594.0
2018-09-28 13:55:00,73.51,73.57,73.5,73.54,12296.0,60.4888,60.5382,60.4806,60.5135,12296.0
2018-09-28 14:00:00,73.53,73.54,73.5,73.51,12966.0,60.5053,60.5135,60.4806,60.4888,12966.0
2018-09-28 14:05:00,73.51,73.51,73.46,73.48,13882.0,60.4888,60.4888,60.4477,60.4641,13882.0
2018-09-28 14:10:00,73.48,73.48,73.41,73.43,9358.0,60.4641,60.4641,60.4065,60.423,9358.0
2018-09-28 14:15:00,73.43,73.43,73.41,73.42,6450.0,60.423,60.423,60.4065,60.4148,6450.0
2018-09-28 14:20:00,73.42,73.48,73.42,73.45,11382.0,60.4148,60.4641,60.4148,60.4395,11382.0
2018-09-28 14:25:00,73.44,73.47,73.44,73.47,11262.0,60.4312,60.4559,60.4312,60.4559,11262.0
2018-09-28 14:30:00,73.47,73.48,73.46,73.47,12326.0,60.4559,60.4641,60.4477,60.4559,12326.0
2018-09-28 14:35:00,73.48,73.49,73.46,73.49,9183.0,60.4641,60.4724,60.4477,60.4724,9183.0
2018-09-28 14:40:00,73.49,73.57,73.49,73.56,16068.0,60.4724,60.5382,60.4724,60.53,16068.0
2018-09-28 14:45:00,73.56,73.57,73.51,73.51,9306.0,60.53,60.5382,60.4888,60.4888,9306.0
2018-09-28 14:50:00,73.51,73.51,73.49,73.5,7996.0,60.4888,60.4888,60.4724,60.4806,7996.0
2018-09-28 14:55:00,73.5,73.51,73.44,73.45,16378.0,60.4806,60.4888,60.4312,60.4395,16378.0
2018-09-28 15:00:00,73.45,73.52,73.45,73.5,14897.0,60.4395,60.4971,60.4395,60.4806,14897.0
2018-09-28 15:05:00,73.5,73.6,73.49,73.59,20339.0,60.4806,60.5629,60.4724,60.5547,20339.0
2018-09-28 15:10:00,73.59,73.61,73.58,73.58,14912.0,60.5547,60.5711,60.5464,60.5464,14912.0
2018-09-28 15:15:00,73.59,73.63,73.57,73.61,22870.0,60.5547,60.5876,60.5382,60.5711,22870.0
2018-09-28 15:20:00,73.62,73.66,73.6,73.62,21778.0,60.5793,60.6123,60.5629,60.5793,21778.0
2018-09-28 15:25:00,73.61,73.63,73.59,73.6,23029.0,60.5711,60.5876,60.5547,60.5629,23029.0
2018-09-28 15:30:00,73.59,73.68,73.54,73.67,36976.0,60.5547,60.6287,60.5135,60.6205,36976.0
2018-09-28 15:35:00,73.67,73.67,73.6,73.66,38511.0,60.6205,60.6205,60.5629,60.6123,38511.0
2018-09-28 15:40:00,73.66,73.67,73.62,73.63,30693.0,60.6123,60.6205,60.5793,60.5876,30693.0
2018-09-28 15:45:00,73.62,73.7,73.6,73.69,64815.0,60.5793,60.6452,60.5629,60.6369,64815.0
2018-09-28 15:50:00,73.69,73.69,73.52,73.53,88923.0,60.6369,60.6369,60.4971,60.5053,88923.0
2018-09-28 15:55:00,73.54,73.66,73.53,73.65,116324.0,60.5135,60.6123,60.5053,60.604,116324.0
2018-10-01 09:30:00,74.01,74.32,74.01,74.23,31038.0,60.9003,61.1554,60.9003,61.0813,31038.0
2018-10-01 09:35:00,74.29,74.3,74.19,74.23,21702.0,61.1307,61.1389,61.0484,61.0813,21702.0
2018-10-01 09:40:00,74.26,74.38,74.26,74.37,34885.0,61.106,61.2047,61.106,61.1965,34885.0
2018-10-01 09:45:00,74.37,74.45,74.28,74.34,29873.0,61.1965,61.2623,61.1224,61.1718,29873.0
2018-10-01 09:50:00,74.35,74.35,74.21,74.21,17500.0,61.18,61.18,61.0648,61.0648,17500.0
2018-10-01 09:55:00,74.21,74.21,74.07,74.09,14522.0,61.0648,61.0648,60.9496,60.9661,14522.0
2018-10-01 10:00:00,74.1,74.11,73.93,73.95,22129.0,60.9743,60.9825,60.8344,60.8509,22129.0
2018-10-01 10:05:00,73.95,74.03,73.91,73.94,21280.0,60.8509,60.9167,60.818,60.8427,21280.0
2018-10-01 10:10:00,73.93,74.07,73.88,74.06,40576.0,60.8344,60.9496,60.7933,60.9414,40576.0
2018-10-01 10:15:00,74.05,74.12,74.04,74.09,18089.0,60.9332,60.9908,60.9249,60.9661,18089.0
2018-10-01 10:20:00,74.09,74.11,74.02,74.03,17539.0,60.9661,60.9825,60.9085,60.9167,17539.0
2018-10-01 10:25:00,74.02,74.04,74.01,74.03,11259.0,60.9085,60.9249,60.9003,60.9167,11259.0
2018-10-01 10:30:00,74.03,74.12,74.03,74.11,11220.0,60.9167,60.9908,60.9167,60.9825,11220.0
2018-10-01 10:35:00,74.11,74.11,74.03,74.05,10817.0,60.9825,60.9825,60.9167,60.9332,10817.0
2018-10-01 10:40:00,74.05,74.06,73.99,73.99,7563.0,60.9332,60.9414,60.8838,60.8838,7563.0
2018-10-01 10:45:00,73.98,74.04,73.94,74.03,20598.0,60.8756,60.9249,60.8427,60.9167,20598.0
2018-10-01 10:50:00,74.04,74.09,74.02,74.03,12256.0,60.9249,60.9661,60.9085,60.9167,12256.0
2018-10-01 10:55:00,74.04,74.09,74.02,74.02,8805.0,60.9249,60.9661,60.9085,60.9085,8805.0
2018-10-01 11:00:00,74.04,74.05,73.87,73.87,13754.0,60.9249,60.9332,60.7851,60.7851,13754.0
2018-10-01 11:05:00,73.87,73.91,73.79,73.79,11018.0,60.7851,60.818,60.7192,60.7192,11018.0
2018-10-01 11:10:00,73.79,73.88,73.78,73.86,9918.0,60.7192,60.7933,60.711,60.7768,9918.0
2018-10-01 11:15:00,73.86,73.92,73.8,73.92,13163.0,60.7768,60.8262,60.7275,60.8262,13163.0
2018-10-01 11:20:00,73.92,73.96,73.89,73.96,8099.0,60.8262,60.8591,60.8015,60.8591,8099.0
2018-10-01 11:25:00,73.97,73.98,73.9,73.91,9200.0,60.8673,60.8756,60.8097,60.818,9200.0
2018-10-01 11:30:00,73.91,73.97,73.89,73.92,7297.0,60.818,60.8673,60.8015,60.8262,7297.0
2018-10-01 11:35:00,73.93,73.99,73.93,73.98,5450.0,60.8344,60.8838,60.8344,60.8756,5450.0
2018-10-01 11:40:00,73.99,73.99,73.96,73.97,7940.0,60.8838,60.8838,60.8591,60.8673,7940.0
2018-10-01 11:45:00,73.96,73.98,73.94,73.95,9500.0,60.8591,60.8756,60.8427,60.8509,9500.0
2018-10-01 11:50:00,73.94,73.99,73.94,73.97,7963.0,60.8427,60.8838,60.8427,60.8673,7963.0
2018-10-01 11:55:00,73.97,73.97,73.87,73.9,10204.0,60.8673,60.8673,60.7851,60.8097,10204.0
2018-10-01 12:00:00,73.94,73.97,73.93,73.95,6737.0,60.8427,60.8673,60.8344,60.8509,6737.0
2018-10-01 12:05:00,73.95,73.95,73.9,73.94,6358.0,60.8509,60.8509,60.8097,60.8427,6358.0
2018-10-01 12:10:00,73.91,73.94,73.91,73.94,16067.0,60.818,60.8427,60.818,60.8427,16067.0
2018-10-01 12:15:00,73.94,73.96,73.89,73.9,15550.0,60.8427,60.8591,60.8015,60.8097,15550.0
2018-10-01 12:20:00,73.9,73.91,73.81,73.82,12956.0,60.8097,60.818,60.7357,60.7439,12956.0
2018-10-01 12:25:00,73.81,73.85,73.79,73.79,8400.0,60.7357,60.7686,60.7192,60.7192,8400.0
2018-10-01 12:30:00,73.79,73.8,73.74,73.79,5221.0,60.7192,60.7275,60.6781,60.7192,5221.0
2018-10-01 12:35:00,73.79,73.79,73.74,73.76,8461.0,60.7192,60.7192,60.6781,60.6945,8461.0
2018-10-01 12:40:00,73.75,73.77,73.73,73.76,8119.0,60.6863,60.7028,60.6699,60.6945,8119.0
2018-10-01 12:45:00,73.76,73.78,73.72,73.74,10853.0,60.6945,60.711,60.6616,60.6781,10853.0
2018-10-01 12:50:00,73.73,73.75,73.68,73.71,8372.0,60.6699,60.6863,60.6287,60.6534,8372.0
2018-10-01 12:55:00,73.7,73.73,73.68,73.73,6480.0,60.6452,60.6699,60.6287,60.6699,6480.0
2018-10-01 13:00:00,73.75,73.77,73.69,73.72,6434.0,60.6863,60.7028,60.6369,60.6616,6434.0
2018-10-01 13:05:00,73.72,73.76,73.72,73.74,9503.0,60.6616,60.6945,60.6616,60.6781,9503.0
2018-10-01 13:10:00,73.74,73.79,73.73,73.78,21471.0,60.6781,60.7192,60.6699,60.711,21471.0
2018-10-01 13:15:00,73.77,73.81,73.73,73.8,9399.0,60.7028,60.7357,60.6699,60.7275,9399.0
2018-10-01 13:20:00,73.79,73.86,73.77,73.84,10460.0,60.7192,60.7768,60.7028,60.7604,10460.0
2018-10-01 13:25:00,73.84,73.9,73.84,73.88,11457.0,60.7604,60.8097,60.7604,60.7933,11457.0
2018-10-01 13:30:00,73.88,73.88,73.84,73.88,7564.0,60.7933,60.7933,60.7604,60.7933,7564.0
2018-10-01 13:35:00,73.89,73.9,73.85,73.86,7960.0,60.8015,60.8097,60.7686,60.7768,7960.0
2018-10-01 13:40:00,73.86,73.89,73.86,73.89,8034.0,60.7768,60.8015,60.7768,60.8015,8034.0
2018-10-01 13:45:00,73.89,73.91,73.88,73.9,7826.0,60.8015,60.818,60.7933,60.8097,7826.0
2018-10-01 13:50:00,73.9,73.92,73.88,73.9,10067.0,60.8097,60.8262,60.7933,60.8097,10067.0
2018-10-01 13:55:00,73.9,73.91,73.87,73.9,9654.0,60.8097,60.818,60.7851,60.8097,9654.0
2018-10-01 14:00:00,73.9,73.91,73.8,73.84,14749.0,60.8097,60.818,60.7275,60.7604,14749.0
2018-10-01 14:05:00,73.84,73.95,73.83,73.88,21303.0,60.7604,60.8509,60.7521,60.7933,21303.0
2018-10-01 14:10:00,73.89,73.93,73.87,73.92,23546.0,60.8015,60.8344,60.7851,60.8262,23546.0
2018-10-01 14:15:00,73.92,73.92,73.87,73.89,10602.0,60.8262,60.8262,60.7851,60.8015,10602.0
2018-10-01 14:20:00,73.89,73.92,73.85,73.89,22459.0,60.8015,60.8262,60.7686,60.8015,22459.0
2018-10-01 14:25:00,73.89,73.97,73.89,73.97,14132.0,60.8015,60.8673,60.8015,60.8673,14132.0
2018-10-01 14:30:00,73.98,73.99,73.87,73.89,18757.0,60.8756,60.8838,60.7851,60.8015,18757.0
2018-10-01 14:35:00,73.9,73.92,73.88,73.9,29409.0,60.8097,60.8262,60.7933,60.8097,29409.0
2018-10-01 14:40:00,73.9,73.91,73.87,73.91,17354.0,60.8097,60.818,60.7851,60.818,17354.0
2018-10-01 14:45:00,73.9,73.93,73.89,73.91,20081.0,60.8097,60.8344,60.8015,60.818,20081.0
2018-10-01 14:50:00,73.91,73.91,73.84,73.86,16304.0,60.818,60.818,60.7604,60.7768,16304.0
2018-10-01 14:55:00,73.87,73.92,73.86,73.92,18755.0,60.7851,60.8262,60.7768,60.8262,18755.0
2018-10-01 15:00:00,73.92,73.94,73.91,73.92,13811.0,60.8262,60.8427,60.818,60.8262,13811.0
2018-10-01 15:05:00,73.92,73.94,73.82,73.86,42034.0,60.8262,60.8427,60.7439,60.7768,42034.0
2018-10-01 15:10:00,73.86,73.87,73.81,73.82,107028.0,60.7768,60.7851,60.7357,60.7439,107028.0
2018-10-01 15:15:00,73.82,73.83,73.77,73.77,30245.0,60.7439,60.7521,60.7028,60.7028,30245.0
2018-10-01 15:20:00,73.77,73.77,73.67,73.71,36231.0,60.7028,60.7028,60.6205,60.6534,36231.0
2018-10-01 15:25:00,73.71,73.72,73.61,73.63,60358.0,60.6534,60.6616,60.5711,60.5876,60358.0
2018-10-01 15:30:00,73.62,73.63,73.52,73.52,35271.0,60.5793,60.5876,60.4971,60.4971,35271.0
2018-10-01 15:35:00,73.53,73.56,73.52,73.53,34796.0,60.5053,60.53,60.4971,60.5053,34796.0
2018-10-01 15:40:00,73.52,73.55,73.45,73.5,47776.0,60.4971,60.5217,60.4395,60.4806,47776.0
2018-10-01 15:45:00,73.52,73.59,73.52,73.59,46459.0,60.4971,60.5547,60.4971,60.5547,46459.0
2018-10-01 15:50:00,73.58,73.72,73.58,73.71,97183.0,60.5464,60.6616,60.5464,60.6534,97183.0
2018-10-01 15:55:00,73.7,73.76,73.59,73.72,169983.0,60.6452,60.6945,60.5547,60.6616,169983.0
2018-10-02 09:30:00,73.51,73.97,72.3,73.76,106463.0,60.4888,60.8673,59.4932,60.6945,106463.0
2018-10-02 09:35:00,73.71,74.5,73.55,74.08,99234.0,60.6534,61.3035,60.5217,60.9579,99234.0
2018-10-02 09:40:00,74.05,74.67,73.67,74.45,91712.0,60.9332,61.4434,60.6205,61.2623,91712.0
2018-10-02 09:45:00,74.46,74.98,74.46,74.8,71226.0,61.2706,61.6984,61.2706,61.5503,71226.0
2018-10-02 09:50:00,74.78,74.87,74.02,74.04,84132.0,61.5339,61.6079,60.9085,60.9249,84132.0
2018-10-02 09:55:00,74.07,74.12,73.58,74.01,84325.0,60.9496,60.9908,60.5464,60.9003,84325.0
2018-10-02 10:00:00,73.95,74.35,73.82,74.07,37882.0,60.8509,61.18,60.7439,60.9496,37882.0
2018-10-02 10:05:00,74.06,74.28,74.03,74.15,70334.0,60.9414,61.1224,60.9167,61.0155,70334.0
2018-10-02 10:10:00,74.14,74.33,74.04,74.27,74030.0,61.0072,61.1636,60.9249,61.1142,74030.0
2018-10-02 10:15:00,74.28,74.74,74.28,74.64,22836.0,61.1224,61.501,61.1224,61.4187,22836.0
2018-10-02 10:20:00,74.65,74.71,74.41,74.41,30618.0,61.4269,61.4763,61.2294,61.2294,30618.0
2018-10-02 10:25:00,74.45,74.52,74.4,74.46,32899.0,61.2623,61.3199,61.2212,61.2706,32899.0
2018-10-02 10:30:00,74.46,74.58,74.45,74.47,24476.0,61.2706,61.3693,61.2623,61.2788,24476.0
2018-10-02 10:35:00,74.45,74.67,74.44,74.67,47671.0,61.2623,61.4434,61.2541,61.4434,47671.0
2018-10-02 10:40:00,74.68,75.0,74.66,74.98,37883.0,61.4516,61.7149,61.4351,61.6984,37883.0
2018-10-02 10:45:00,74.99,75.05,74.92,75.0,51310.0,61.7067,61.756,61.6491,61.7149,51310.0
2018-10-02 10:50:00,75.01,75.02,74.87,74.97,24293.0,61.7231,61.7314,61.6079,61.6902,24293.0
2018-10-02 10:55:00,74.96,75.01,74.81,74.82,43117.0,61.682,61.7231,61.5586,61.5668,43117.0
2018-10-02 11:00:00,74.84,74.92,74.72,74.88,23998.0,61.5832,61.6491,61.4845,61.6162,23998.0
2018-10-02 11:05:00,74.92,75.03,74.92,74.96,49916.0,61.6491,61.7396,61.6491,61.682,49916.0
2018-10-02 11:10:00,74.95,75.0,74.84,74.91,24693.0,61.6738,61.7149,61.5832,61.6408,24693.0
2018-10-02 11:15:00,74.88,74.95,74.84,74.86,19935.0,61.6162,61.6738,61.5832,61.5997,19935.0
2018-10-02 11:20:00,74.88,74.88,74.73,74.82,27717.0,61.6162,61.6162,61.4927,61.5668,27717.0
2018-10-02 11:25:00,74.81,74.82,74.55,74.56,20526.0,61.5586,61.5668,61.3446,61.3528,20526.0
2018-10-02 11:30:00,74.56,74.6,74.44,74.55,32210.0,61.3528,61.3858,61.2541,61.3446,32210.0
2018-10-02 11:35:00,74.54,74.71,74.53,74.65,30436.0,61.3364,61.4763,61.3282,61.4269,30436.0
2018-10-02 11:40:00,74.67,74.69,74.56,74.58,14641.0,61.4434,61.4598,61.3528,61.3693,14641.0
2018-10-02 11:45:00,74.59,74.72,74.53,74.62,16674.0,61.3775,61.4845,61.3282,61.4022,16674.0
2018-10-02 11:50:00,74.62,74.7,74.57,74.59,9302.0,61.4022,61.468,61.3611,61.3775,9302.0
2018-10-02 11:55:00,74.58,74.76,74.58,74.72,17268.0,61.3693,61.5174,61.3693,61.4845,17268.0
2018-10-02 12:00:00,74.72,74.74,74.61,74.68,18099.0,61.4845,61.501,61.394,61.4516,18099.0
2018-10-02 12:05:00,74.68,74.81,74.67,74.81,10781.0,61.4516,61.5586,61.4434,61.5586,10781.0
2018-10-02 12:10:00,74.82,74.82,74.67,74.67,41607.0,61.5668,61.5668,61.4434,61.4434,41607.0
2018-10-02 12:15:00,74.67,74.69,74.54,74.63,16562.0,61.4434,61.4598,61.3364,61.4104,16562.0
2018-10-02 12:20:00,74.62,74.71,74.6,74.69,13844.0,61.4022,61.4763,61.3858,61.4598,13844.0
2018-10-02 12:25:00,74.65,74.73,74.62,74.62,9771.0,61.4269,61.4927,61.4022,61.4022,9771.0
2018-10-02 12:30:00,74.62,74.63,74.47,74.47,17422.0,61.4022,61.4104,61.2788,61.2788,17422.0
2018-10-02 12:35:00,74.47,74.54,74.38,74.47,22123.0,61.2788,61.3364,61.2047,61.2788,22123.0
2018-10-02 12:40:00,74.47,74.58,74.44,74.57,16529.0,61.2788,61.3693,61.2541,61.3611,16529.0
2018-10-02 12:45:00,74.58,74.62,74.52,74.53,12955.0,61.3693,61.4022,61.3199,61.3282,12955.0
2018-10-02 12:50:00,74.51,74.51,74.32,74.37,16723.0,61.3117,61.3117,61.1554,61.1965,16723.0
2018-10-02 12:55:00,74.39,74.47,74.31,74.45,13810.0,61.213,61.2788,61.1471,61.2623,13810.0
2018-10-02 13:00:00,74.47,74.54,74.42,74.45,13457.0,61.2788,61.3364,61.2376,61.2623,13457.0
2018-10-02 13:05:00,74.45,74.48,74.38,74.43,11541.0,61.2623,61.287,61.2047,61.2459,11541.0
2018-10-02 13:10:00,74.45,75.13,74.44,75.13,171596.0,61.2623,61.8219,61.2541,61.8219,171596.0
2018-10-02 13:15:00,75.12,75.74,74.95,75.55,382030.0,61.8136,62.3238,61.6738,62.1675,382030.0
2018-10-02 13:20:00,75.54,75.67,75.37,75.4,188355.0,62.1592,62.2662,62.0194,62.044,188355.0
2018-10-02 13:25:00,75.4,75.68,75.26,75.67,78789.0,62.044,62.2744,61.9288,62.2662,78789.0
2018-10-02 13:30:00,75.74,75.76,75.41,75.45,93951.0,62.3238,62.3403,62.0523,62.0852,93951.0
2018-10-02 13:35:00,75.47,75.74,75.4,75.74,84403.0,62.1016,62.3238,62.044,62.3238,84403.0
2018-10-02 13:40:00,75.73,75.79,75.66,75.77,52632.0,62.3156,62.365,62.258,62.3485,52632.0
2018-10-02 13:45:00,75.78,75.86,75.73,75.81,58706.0,62.3567,62.4226,62.3156,62.3814,58706.0
2018-10-02 13:50:00,75.8,75.85,75.7,75.84,46831.0,62.3732,62.4143,62.2909,62.4061,46831.0
2018-10-02 13:55:00,75.84,76.01,75.77,76.0,56850.0,62.4061,62.546,62.3485,62.5378,56850.0
2018-10-02 14:00:00,75.97,76.02,75.8,75.82,26527.0,62.5131,62.5542,62.3732,62.3896,26527.0
2018-10-02 14:05:00,75.82,75.9,75.59,75.67,53143.0,62.3896,62.4555,62.2004,62.2662,53143.0
2018-10-02 14:10:00,75.65,75.68,75.47,75.59,40734.0,62.2498,62.2744,62.1016,62.2004,40734.0
2018-10-02 14:15:00,75.6,75.69,75.57,75.67,34575.0,62.2086,62.2827,62.1839,62.2662,34575.0
2018-10-02 14:20:00,75.67,75.78,75.65,75.75,18476.0,62.2662,62.3567,62.2498,62.332,18476.0
2018-10-02 14:25:00,75.75,75.85,75.61,75.61,42297.0,62.332,62.4143,62.2168,62.2168,42297.0
2018-10-02 14:30:00,75.59,75.61,75.32,75.4,88885.0,62.2004,62.2168,61.9782,62.044,88885.0
2018-10-02 14:35:00,75.39,75.4,75.15,75.3,54950.0,62.0358,62.044,61.8383,61.9618,54950.0
2018-10-02 14:40:00,75.3,75.35,75.25,75.3,51267.0,61.9618,62.0029,61.9206,61.9618,51267.0
2018-10-02 14:45:00,75.29,75.48,75.28,75.47,45260.0,61.9535,62.1099,61.9453,62.1016,45260.0
2018-10-02 14:50:00,75.47,75.47,75.29,75.33,40679.0,62.1016,62.1016,61.9535,61.9864,40679.0
2018-10-02 14:55:00,75.31,75.35,75.25,75.28,30481.0,61.97,62.0029,61.9206,61.9453,30481.0
2018-10-02 15:00:00,75.28,75.3,75.17,75.17,38750.0,61.9453,61.9618,61.8548,61.8548,38750.0
2018-10-02 15:05:00,75.17,75.23,75.15,75.17,34989.0,61.8548,61.9042,61.8383,61.8548,34989.0
2018-10-02 15:10:00,75.18,75.32,75.18,75.3,37977.0,61.863,61.9782,61.863,61.9618,37977.0
2018-10-02 15:15:00,75.3,75.31,75.18,75.18,40670.0,61.9618,61.97,61.863,61.863,40670.0
2018-10-02 15:20:00,75.16,75.24,75.15,75.24,22114.0,61.8466,61.9124,61.8383,61.9124,22114.0
2018-10-02 15:25:00,75.25,75.26,75.15,75.21,81724.0,61.9206,61.9288,61.8383,61.8877,81724.0
2018-10-02 15:30:00,75.22,75.24,75.09,75.18,70713.0,61.8959,61.9124,61.789,61.863,70713.0
2018-10-02 15:35:00,75.16,75.17,74.97,74.98,54818.0,61.8466,61.8548,61.6902,61.6984,54818.0
2018-10-02 15:40:00,74.98,75.12,74.96,74.98,97213.0,61.6984,61.8136,61.682,61.6984,97213.0
2018-10-02 15:45:00,74.99,75.03,74.82,74.84,125204.0,61.7067,61.7396,61.5668,61.5832,125204.0
2018-10-02 15:50:00,74.85,74.87,74.54,74.54,329884.0,61.5915,61.6079,61.3364,61.3364,329884.0
2018-10-02 15:55:00,74.55,74.84,74.54,74.79,340797.0,61.3446,61.5832,61.3364,61.5421,340797.0
2018-10-03 09:30:00,75.01,75.02,74.41,74.41,60101.0,61.7231,61.7314,61.2294,61.2294,60101.0
2018-10-03 09:35:00,74.44,74.47,73.62,73.79,64357.0,61.2541,61.2788,60.5793,60.7192,64357.0
2018-10-03 09:40:00,73.8,73.82,73.58,73.58,39034.0,60.7275,60.7439,60.5464,60.5464,39034.0
2018-10-03 09:45:00,73.59,73.59,72.92,73.44,64419.0,60.5547,60.5547,60.0033,60.4312,64419.0
2018-10-03 09:50:00,73.45,73.69,73.33,73.56,57948.0,60.4395,60.6369,60.3407,60.53,57948.0
2018-10-03 09:55:00,73.55,73.81,73.46,73.75,82043.0,60.5217,60.7357,60.4477,60.6863,82043.0
2018-10-03 10:00:00,73.77,73.93,73.59,73.59,35982.0,60.7028,60.8344,60.5547,60.5547,35982.0
2018-10-03 10:05:00,73.62,73.69,73.49,73.49,49244.0,60.5793,60.6369,60.4724,60.4724,49244.0
2018-10-03 10:10:00,73.52,73.92,73.45,73.89,38391.0,60.4971,60.8262,60.4395,60.8015,38391.0
2018-10-03 10:15:00,73.88,74.05,73.83,74.03,77360.0,60.7933,60.9332,60.7521,60.9167,77360.0
2018-10-03 10:20:00,74.04,74.08,73.99,74.05,21259.0,60.9249,60.9579,60.8838,60.9332,21259.0
2018-10-03 10:25:00,74.04,74.11,73.99,74.05,15030.0,60.9249,60.9825,60.8838,60.9332,15030.0
2018-10-03 10:30:00,74.06,74.09,73.88,73.9,27421.0,60.9414,60.9661,60.7933,60.8097,27421.0
2018-10-03 10:35:00,73.9,73.95,73.8,73.82,23421.0,60.8097,60.8509,60.7275,60.7439,23421.0
2018-10-03 10:40:00,73.82,73.95,73.78,73.86,27904.0,60.7439,60.8509,60.711,60.7768,27904.0
2018-10-03 10:45:00,73.87,73.89,73.78,73.88,23193.0,60.7851,60.8015,60.711,60.7933,23193.0
2018-10-03 10:50:00,73.9,73.9,73.68,73.68,25195.0,60.8097,60.8097,60.6287,60.6287,25195.0
2018-10-03 10:55:00,73.69,73.69,73.49,73.64,26109.0,60.6369,60.6369,60.4724,60.5958,26109.0
2018-10-03 11:00:00,73.64,73.65,73.53,73.54,15342.0,60.5958,60.604,60.5053,60.5135,15342.0
2018-10-03 11:05:00,73.53,73.55,73.36,73.43,19444.0,60.5053,60.5217,60.3654,60.423,19444.0
2018-10-03 11:10:00,73.43,73.53,73.43,73.49,18310.0,60.423,60.5053,60.423,60.4724,18310.0
2018-10-03 11:15:00,73.49,73.51,73.45,73.48,13143.0,60.4724,60.4888,60.4395,60.4641,13143.0
2018-10-03 11:20:00,73.49,73.74,73.49,73.72,19540.0,60.4724,60.6781,60.4724,60.6616,19540.0
2018-10-03 11:25:00,73.72,73.82,73.62,73.7,31618.0,60.6616,60.7439,60.5793,60.6452,31618.0
2018-10-03 11:30:00,73.72,73.73,73.67,73.69,15459.0,60.6616,60.6699,60.6205,60.6369,15459.0
2018-10-03 11:35:00,73.71,73.71,73.62,73.65,18181.0,60.6534,60.6534,60.5793,60.604,18181.0
2018-10-03 11:40:00,73.63,73.64,73.57,73.63,9149.0,60.5876,60.5958,60.5382,60.5876,9149.0
2018-10-03 11:45:00,73.64,73.64,73.53,73.56,9293.0,60.5958,60.5958,60.5053,60.53,9293.0
2018-10-03 11:50:00,73.55,73.57,73.51,73.52,16418.0,60.5217,60.5382,60.4888,60.4971,16418.0
2018-10-03 11:55:00,73.52,73.55,73.51,73.54,10723.0,60.4971,60.5217,60.4888,60.5135,10723.0
2018-10-03 12:00:00,73.54,73.55,73.4,73.41,17629.0,60.5135,60.5217,60.3983,60.4065,17629.0
2018-10-03 12:05:00,73.41,73.47,73.39,73.41,16220.0,60.4065,60.4559,60.3901,60.4065,16220.0
2018-10-03 12:10:00,73.43,73.48,73.42,73.48,21040.0,60.423,60.4641,60.4148,60.4641,21040.0
2018-10-03 12:15:00,73.49,73.49,73.43,73.47,12940.0,60.4724,60.4724,60.423,60.4559,12940.0
2018-10-03 12:20:00,73.46,73.47,73.44,73.45,6798.0,60.4477,60.4559,60.4312,60.4395,6798.0
2018-10-03 12:25:00,73.47,73.48,73.43,73.43,10467.0,60.4559,60.4641,60.423,60.423,10467.0
2018-10-03 12:30:00,73.44,73.44,73.3,73.3,27312.0,60.4312,60.4312,60.316,60.316,27312.0
2018-10-03 12:35:00,73.3,73.31,73.21,73.21,7982.0,60.316,60.3243,60.242,60.242,7982.0
2018-10-03 12:40:00,73.22,73.26,73.2,73.24,25928.0,60.2502,60.2831,60.2337,60.2667,25928.0
2018-10-03 12:45:00,73.24,73.25,73.15,73.15,18062.0,60.2667,60.2749,60.1926,60.1926,18062.0
2018-10-03 12:50:00,73.16,73.2,73.05,73.14,37812.0,60.2008,60.2337,60.1103,60.1844,37812.0
2018-10-03 12:55:00,73.14,73.19,73.1,73.13,11258.0,60.1844,60.2255,60.1515,60.1761,11258.0
2018-10-03 13:00:00,73.12,73.16,73.12,73.14,13682.0,60.1679,60.2008,60.1679,60.1844,13682.0
2018-10-03 13:05:00,73.13,73.14,73.05,73.09,26247.0,60.1761,60.1844,60.1103,60.1432,26247.0
2018-10-03 13:10:00,73.09,73.19,73.09,73.18,23899.0,60.1432,60.2255,60.1432,60.2173,23899.0
2018-10-03 13:15:00,73.19,73.2,73.09,73.11,18017.0,60.2255,60.2337,60.1432,60.1597,18017.0
2018-10-03 13:20:00,73.11,73.13,73.07,73.12,22985.0,60.1597,60.1761,60.1268,60.1679,22985.0
2018-10-03 13:25:00,73.11,73.2,73.07,73.14,38418.0,60.1597,60.2337,60.1268,60.1844,38418.0
2018-10-03 13:30:00,73.13,73.18,73.11,73.14,29501.0,60.1761,60.2173,60.1597,60.1844,29501.0
2018-10-03 13:35:00,73.13,73.14,73.09,73.13,26327.0,60.1761,60.1844,60.1432,60.1761,26327.0
2018-10-03 13:40:00,73.13,73.13,72.97,72.97,21198.0,60.1761,60.1761,60.0445,60.0445,21198.0
2018-10-03 13:45:00,72.98,73.05,72.97,73.01,13925.0,60.0527,60.1103,60.0445,60.0774,13925.0
2018-10-03 13:50:00,73.02,73.1,73.02,73.08,29766.0,60.0856,60.1515,60.0856,60.135,29766.0
2018-10-03 13:55:00,73.09,73.14,73.07,73.09,15433.0,60.1432,60.1844,60.1268,60.1432,15433.0
2018-10-03 14:00:00,73.09,73.22,73.08,73.22,23219.0,60.1432,60.2502,60.135,60.2502,23219.0
2018-10-03 14:05:00,73.22,73.26,73.2,73.26,13765.0,60.2502,60.2831,60.2337,60.2831,13765.0
2018-10-03 14:10:00,73.25,73.3,73.24,73.3,14474.0,60.2749,60.316,60.2667,60.316,14474.0
2018-10-03 14:15:00,73.28,73.3,73.26,73.26,12965.0,60.2996,60.316,60.2831,60.2831,12965.0
2018-10-03 14:20:00,73.27,73.3,73.27,73.28,14513.0,60.2913,60.316,60.2913,60.2996,14513.0
2018-10-03 14:25:00,73.28,73.39,73.26,73.38,33377.0,60.2996,60.3901,60.2831,60.3819,33377.0
2018-10-03 14:30:00,73.38,73.41,73.35,73.39,28706.0,60.3819,60.4065,60.3572,60.3901,28706.0
2018-10-03 14:35:00,73.39,73.4,73.3,73.37,35286.0,60.3901,60.3983,60.316,60.3736,35286.0
2018-10-03 14:40:00,73.36,73.36,73.3,73.32,18717.0,60.3654,60.3654,60.316,60.3325,18717.0
2018-10-03 14:45:00,73.32,73.33,73.26,73.27,18056.0,60.3325,60.3407,60.2831,60.2913,18056.0
2018-10-03 14:50:00,73.28,73.3,73.22,73.23,19959.0,60.2996,60.316,60.2502,60.2584,19959.0
2018-10-03 14:55:00,73.22,73.33,73.21,73.33,19405.0,60.2502,60.3407,60.242,60.3407,19405.0
2018-10-03 15:00:00,73.33,73.43,73.32,73.43,36107.0,60.3407,60.423,60.3325,60.423,36107.0
2018-10-03 15:05:00,73.43,73.48,73.43,73.47,35419.0,60.423,60.4641,60.423,60.4559,35419.0
2018-10-03 15:10:00,73.47,73.48,73.43,73.47,32351.0,60.4559,60.4641,60.423,60.4559,32351.0
2018-10-03 15:15:00,73.48,73.5,73.44,73.46,34640.0,60.4641,60.4806,60.4312,60.4477,34640.0
2018-10-03 15:20:00,73.46,73.48,73.42,73.46,25289.0,60.4477,60.4641,60.4148,60.4477,25289.0
2018-10-03 15:25:00,73.45,73.45,73.36,73.4,27833.0,60.4395,60.4395,60.3654,60.3983,27833.0
2018-10-03 15:30:00,73.4,73.41,73.27,73.29,33410.0,60.3983,60.4065,60.2913,60.3078,33410.0
2018-10-03 15:35:00,73.29,73.3,73.16,73.17,23455.0,60.3078,60.316,60.2008,60.2091,23455.0
2018-10-03 15:40:00,73.16,73.28,73.16,73.26,42715.0,60.2008,60.2996,60.2008,60.2831,42715.0
2018-10-03 15:45:00,73.27,73.44,73.27,73.41,59053.0,60.2913,60.4312,60.2913,60.4065,59053.0
2018-10-03 15:50:00,73.41,73.41,73.25,73.34,118258.0,60.4065,60.4065,60.2749,60.3489,118258.0
2018-10-03 15:55:00,73.34,73.34,73.12,73.2,222345.0,60.3489,60.3489,60.1679,60.2337,222345.0
2018-10-04 09:30:00,72.92,73.01,72.49,72.84,46812.0,60.0033,60.0774,59.6495,59.9375,46812.0
2018-10-04 09:35:00,72.78,72.78,72.57,72.58,28484.0,59.8881,59.8881,59.7153,59.7236,28484.0
2018-10-04 09:40:00,72.56,72.56,72.39,72.44,20871.0,59.7071,59.7071,59.5672,59.6084,20871.0
2018-10-04 09:45:00,72.43,72.43,72.12,72.12,39304.0,59.6001,59.6001,59.345,59.345,39304.0
2018-10-04 09:50:00,72.13,72.34,72.02,72.28,28855.0,59.3533,59.5261,59.2628,59.4767,28855.0
2018-10-04 09:55:00,72.31,72.32,72.11,72.13,21890.0,59.5014,59.5096,59.3368,59.3533,21890.0
2018-10-04 10:00:00,72.13,72.15,72.01,72.09,30393.0,59.3533,59.3697,59.2545,59.3204,30393.0
2018-10-04 10:05:00,72.09,72.1,71.92,72.06,32468.0,59.3204,59.3286,59.1805,59.2957,32468.0
2018-10-04 10:10:00,72.07,72.15,72.02,72.11,34059.0,59.3039,59.3697,59.2628,59.3368,34059.0
2018-10-04 10:15:00,72.1,72.11,71.95,71.95,34445.0,59.3286,59.3368,59.2052,59.2052,34445.0
2018-10-04 10:20:00,71.94,71.98,71.78,71.78,36147.0,59.1969,59.2298,59.0653,59.0653,36147.0
2018-10-04 10:25:00,71.79,71.89,71.68,71.82,57135.0,59.0735,59.1558,58.983,59.0982,57135.0
2018-10-04 10:30:00,71.83,72.04,71.83,71.89,33535.0,59.1064,59.2792,59.1064,59.1558,33535.0
2018-10-04 10:35:00,71.9,71.99,71.85,71.87,23173.0,59.164,59.2381,59.1229,59.1393,23173.0
2018-10-04 10:40:00,71.88,71.9,71.75,71.86,44378.0,59.1476,59.164,59.0406,59.1311,44378.0
2018-10-04 10:45:00,71.86,71.94,71.71,71.76,31601.0,59.1311,59.1969,59.0077,59.0488,31601.0
2018-10-04 10:50:00,71.76,71.85,71.76,71.81,16978.0,59.0488,59.1229,59.0488,59.09,16978.0
2018-10-04 10:55:00,71.82,71.87,71.79,71.8,23187.0,59.0982,59.1393,59.0735,59.0817,23187.0
2018-10-04 11:00:00,71.8,71.97,71.8,71.9,29992.0,59.0817,59.2216,59.0817,59.164,29992.0
2018-10-04 11:05:00,71.9,71.9,71.77,71.8,25969.0,59.164,59.164,59.057,59.0817,25969.0
2018-10-04 11:10:00,71.81,71.97,71.8,71.88,25386.0,59.09,59.2216,59.0817,59.1476,25386.0
2018-10-04 11:15:00,71.88,71.89,71.8,71.85,25130.0,59.1476,59.1558,59.0817,59.1229,25130.0
2018-10-04 11:20:00,71.86,71.9,71.77,71.9,19859.0,59.1311,59.164,59.057,59.164,19859.0
2018-10-04 11:25:00,71.91,72.08,71.9,71.97,26450.0,59.1722,59.3121,59.164,59.2216,26450.0
2018-10-04 11:30:00,71.98,72.01,71.89,71.95,19211.0,59.2298,59.2545,59.1558,59.2052,19211.0
2018-10-04 11:35:00,71.93,71.95,71.82,71.86,22879.0,59.1887,59.2052,59.0982,59.1311,22879.0
2018-10-04 11:40:00,71.87,71.93,71.86,71.89,13119.0,59.1393,59.1887,59.1311,59.1558,13119.0
2018-10-04 11:45:00,71.9,72.17,71.89,72.14,22464.0,59.164,59.3862,59.1558,59.3615,22464.0
2018-10-04 11:50:00,72.14,72.19,72.03,72.17,29800.0,59.3615,59.4026,59.271,59.3862,29800.0
2018-10-04 11:55:00,72.18,72.22,72.14,72.19,12862.0,59.3944,59.4273,59.3615,59.4026,12862.0
2018-10-04 12:00:00,72.19,72.29,72.18,72.29,14600.0,59.4026,59.4849,59.3944,59.4849,14600.0
2018-10-04 12:05:00,72.27,72.35,72.24,72.26,12734.0,59.4685,59.5343,59.4438,59.4602,12734.0
2018-10-04 12:10:00,72.25,72.25,72.1,72.1,15398.0,59.452,59.452,59.3286,59.3286,15398.0
2018-10-04 12:15:00,72.11,72.15,72.07,72.13,10938.0,59.3368,59.3697,59.3039,59.3533,10938.0
2018-10-04 12:20:00,72.14,72.14,72.04,72.09,19860.0,59.3615,59.3615,59.2792,59.3204,19860.0
2018-10-04 12:25:00,72.07,72.08,72.01,72.05,14664.0,59.3039,59.3121,59.2545,59.2874,14664.0
2018-10-04 12:30:00,72.06,72.25,72.05,72.25,15256.0,59.2957,59.452,59.2874,59.452,15256.0
2018-10-04 12:35:00,72.25,72.3,72.24,72.28,12504.0,59.452,59.4932,59.4438,59.4767,12504.0
2018-10-04 12:40:00,72.28,72.28,72.12,72.18,45583.0,59.4767,59.4767,59.345,59.3944,45583.0
2018-10-04 12:45:00,72.19,72.26,72.19,72.23,12362.0,59.4026,59.4602,59.4026,59.4356,12362.0
2018-10-04 12:50:00,72.23,72.25,72.12,72.12,18838.0,59.4356,59.452,59.345,59.345,18838.0
2018-10-04 12:55:00,72.11,72.14,72.08,72.11,17061.0,59.3368,59.3615,59.3121,59.3368,17061.0
2018-10-04 13:00:00,72.1,72.1,72.05,72.1,12008.0,59.3286,59.3286,59.2874,59.3286,12008.0
2018-10-04 13:05:00,72.11,72.18,72.1,72.16,11272.0,59.3368,59.3944,59.3286,59.378,11272.0
2018-10-04 13:10:00,72.15,72.15,72.03,72.04,12557.0,59.3697,59.3697,59.271,59.2792,12557.0
2018-10-04 13:15:00,72.05,72.08,71.98,72.01,16260.0,59.2874,59.3121,59.2298,59.2545,16260.0
2018-10-04 13:20:00,72.0,72.03,71.97,72.03,12363.0,59.2463,59.271,59.2216,59.271,12363.0
2018-10-04 13:25:00,72.03,72.08,72.02,72.02,12171.0,59.271,59.3121,59.2628,59.2628,12171.0
2018-10-04 13:30:00,72.03,72.03,71.97,72.01,15885.0,59.271,59.271,59.2216,59.2545,15885.0
2018-10-04 13:35:00,72.01,72.04,71.98,72.0,12403.0,59.2545,59.2792,59.2298,59.2463,12403.0
2018-10-04 13:40:00,72.01,72.08,72.01,72.04,13624.0,59.2545,59.3121,59.2545,59.2792,13624.0
2018-10-04 13:45:00,72.04,72.04,71.97,71.98,14885.0,59.2792,59.2792,59.2216,59.2298,14885.0
2018-10-04 13:50:00,71.98,72.01,71.94,71.99,12718.0,59.2298,59.2545,59.1969,59.2381,12718.0
2018-10-04 13:55:00,71.96,71.99,71.92,71.97,14440.0,59.2134,59.2381,59.1805,59.2216,14440.0
2018-10-04 14:00:00,71.98,72.07,71.98,72.04,18477.0,59.2298,59.3039,59.2298,59.2792,18477.0
2018-10-04 14:05:00,72.03,72.07,72.02,72.02,14340.0,59.271,59.3039,59.2628,59.2628,14340.0
2018-10-04 14:10:00,72.02,72.02,71.99,72.02,10192.0,59.2628,59.2628,59.2381,59.2628,10192.0
2018-10-04 14:15:00,72.01,72.01,71.93,71.98,14498.0,59.2545,59.2545,59.1887,59.2298,14498.0
2018-10-04 14:20:00,71.97,71.97,71.88,71.92,12879.0,59.2216,59.2216,59.1476,59.1805,12879.0
2018-10-04 14:25:00,71.92,71.96,71.91,71.96,12184.0,59.1805,59.2134,59.1722,59.2134,12184.0
2018-10-04 14:30:00,71.96,72.07,71.93,72.05,21471.0,59.2134,59.3039,59.1887,59.2874,21471.0
2018-10-04 14:35:00,72.05,72.1,72.03,72.09,28778.0,59.2874,59.3286,59.271,59.3204,28778.0
2018-10-04 14:40:00,72.08,72.09,72.0,72.04,14643.0,59.3121,59.3204,59.2463,59.2792,14643.0
2018-10-04 14:45:00,72.03,72.1,72.02,72.04,16661.0,59.271,59.3286,59.2628,59.2792,16661.0
2018-10-04 14:50:00,72.04,72.12,72.04,72.11,17159.0,59.2792,59.345,59.2792,59.3368,17159.0
2018-10-04 14:55:00,72.11,72.16,72.11,72.16,13919.0,59.3368,59.378,59.3368,59.378,13919.0
2018-10-04 15:00:00,72.16,72.25,72.14,72.25,19185.0,59.378,59.452,59.3615,59.452,19185.0
2018-10-04 15:05:00,72.25,72.33,72.23,72.32,25034.0,59.452,59.5178,59.4356,59.5096,25034.0
2018-10-04 15:10:00,72.31,72.33,72.26,72.28,14502.0,59.5014,59.5178,59.4602,59.4767,14502.0
2018-10-04 15:15:00,72.29,72.33,72.25,72.31,18771.0,59.4849,59.5178,59.452,59.5014,18771.0
2018-10-04 15:20:00,72.3,72.3,72.25,72.28,15272.0,59.4932,59.4932,59.452,59.4767,15272.0
2018-10-04 15:25:00,72.29,72.29,72.22,72.22,13612.0,59.4849,59.4849,59.4273,59.4273,13612.0
2018-10-04 15:30:00,72.21,72.23,72.18,72.2,23646.0,59.4191,59.4356,59.3944,59.4109,23646.0
2018-10-04 15:35:00,72.2,72.24,72.18,72.24,23579.0,59.4109,59.4438,59.3944,59.4438,23579.0
2018-10-04 15:40:00,72.23,72.32,72.22,72.31,38588.0,59.4356,59.5096,59.4273,59.5014,38588.0
2018-10-04 15:45:00,72.32,72.45,72.31,72.41,58670.0,59.5096,59.6166,59.5014,59.5837,58670.0
2018-10-04 15:50:00,72.42,72.48,72.39,72.48,59737.0,59.5919,59.6413,59.5672,59.6413,59737.0
2018-10-04 15:55:00,72.48,72.48,72.36,72.39,115185.0,59.6413,59.6413,59.5425,59.5672,115185.0
2018-10-05 09:30:00,72.47,72.53,72.02,72.44,32643.0,59.6331,59.6824,59.2628,59.6084,32643.0
2018-10-05 09:35:00,72.44,72.57,72.44,72.49,3207.0,59.6084,59.7153,59.6084,59.6495,3207.0
2018-10-05 09:40:00,72.47,72.89,72.47,72.86,10742.0,59.6331,59.9787,59.6331,59.954,10742.0
2018-10-05 09:45:00,72.88,72.95,72.62,72.64,8984.0,59.9704,60.028,59.7565,59.7729,8984.0
2018-10-05 09:50:00,72.62,72.8,72.62,72.78,8682.0,59.7565,59.9046,59.7565,59.8881,8682.0
2018-10-05 09:55:00,72.79,72.81,72.7,72.73,8797.0,59.8964,59.9128,59.8223,59.847,8797.0
2018-10-05 10:00:00,72.75,72.9,72.7,72.73,17950.0,59.8635,59.9869,59.8223,59.847,17950.0
2018-10-05 10:05:00,72.73,72.87,72.73,72.81,9143.0,59.847,59.9622,59.847,59.9128,9143.0
2018-10-05 10:10:00,72.81,72.82,72.75,72.79,11600.0,59.9128,59.9211,59.8635,59.8964,11600.0
2018-10-05 10:15:00,72.78,72.96,72.78,72.92,20543.0,59.8881,60.0363,59.8881,60.0033,20543.0
2018-10-05 10:20:00,72.94,73.03,72.85,72.99,29015.0,60.0198,60.0939,59.9457,60.0609,29015.0
2018-10-05 10:25:00,73.0,73.09,72.98,73.02,11662.0,60.0692,60.1432,60.0527,60.0856,11662.0
2018-10-05 10:30:00,73.01,73.05,72.95,73.01,13039.0,60.0774,60.1103,60.028,60.0774,13039.0
2018-10-05 10:35:00,73.01,73.08,72.99,73.07,15768.0,60.0774,60.135,60.0609,60.1268,15768.0
2018-10-05 10:40:00,73.06,73.18,73.03,73.12,18853.0,60.1185,60.2173,60.0939,60.1679,18853.0
2018-10-05 10:45:00,73.11,73.13,73.04,73.06,16719.0,60.1597,60.1761,60.1021,60.1185,16719.0
2018-10-05 10:50:00,73.06,73.16,73.03,73.14,22307.0,60.1185,60.2008,60.0939,60.1844,22307.0
2018-10-05 10:55:00,73.14,73.18,73.08,73.14,20395.0,60.1844,60.2173,60.135,60.1844,20395.0
2018-10-05 11:00:00,73.13,73.13,73.03,73.03,21254.0,60.1761,60.1761,60.0939,60.0939,21254.0
2018-10-05 11:05:00,73.01,73.03,72.89,72.94,44562.0,60.0774,60.0939,59.9787,60.0198,44562.0
2018-10-05 11:10:00,72.94,72.94,72.84,72.87,33677.0,60.0198,60.0198,59.9375,59.9622,33677.0
2018-10-05 11:15:00,72.88,73.01,72.88,72.93,52832.0,59.9704,60.0774,59.9704,60.0116,52832.0
2018-10-05 11:20:00,72.92,72.93,72.8,72.86,15818.0,60.0033,60.0116,59.9046,59.954,15818.0
2018-10-05 11:25:00,72.87,72.9,72.79,72.81,14018.0,59.9622,59.9869,59.8964,59.9128,14018.0
2018-10-05 11:30:00,72.81,72.88,72.78,72.8,7400.0,59.9128,59.9704,59.8881,59.9046,7400.0
2018-10-05 11:35:00,72.78,72.9,72.75,72.89,20446.0,59.8881,59.9869,59.8635,59.9787,20446.0
2018-10-05 11:40:00,72.88,72.88,72.76,72.8,9919.0,59.9704,59.9704,59.8717,59.9046,9919.0
2018-10-05 11:45:00,72.77,72.77,72.66,72.72,9400.0,59.8799,59.8799,59.7894,59.8388,9400.0
2018-10-05 11:50:00,72.69,72.73,72.61,72.63,15558.0,59.8141,59.847,59.7483,59.7647,15558.0
2018-10-05 11:55:00,72.65,72.71,72.64,72.65,6946.0,59.7812,59.8305,59.7729,59.7812,6946.0
2018-10-05 12:00:00,72.64,72.75,72.64,72.74,8952.0,59.7729,59.8635,59.7729,59.8552,8952.0
2018-10-05 12:05:00,72.74,72.83,72.7,72.83,5014.0,59.8552,59.9293,59.8223,59.9293,5014.0
2018-10-05 12:10:00,72.8,72.81,72.72,72.75,12360.0,59.9046,59.9128,59.8388,59.8635,12360.0
2018-10-05 12:15:00,72.72,72.76,72.7,72.75,10530.0,59.8388,59.8717,59.8223,59.8635,10530.0
2018-10-05 12:20:00,72.76,72.88,72.76,72.85,7971.0,59.8717,59.9704,59.8717,59.9457,7971.0
2018-10-05 12:25:00,72.85,72.88,72.81,72.86,16584.0,59.9457,59.9704,59.9128,59.954,16584.0
2018-10-05 12:30:00,72.86,72.86,72.73,72.75,15979.0,59.954,59.954,59.847,59.8635,15979.0
2018-10-05 12:35:00,72.73,72.77,72.68,72.75,21371.0,59.847,59.8799,59.8059,59.8635,21371.0
2018-10-05 12:40:00,72.74,72.74,72.63,72.67,17091.0,59.8552,59.8552,59.7647,59.7976,17091.0
2018-10-05 12:45:00,72.69,72.74,72.69,72.74,13471.0,59.8141,59.8552,59.8141,59.8552,13471.0
2018-10-05 12:50:00,72.75,72.77,72.71,72.71,12999.0,59.8635,59.8799,59.8305,59.8305,12999.0
2018-10-05 12:55:00,72.71,72.73,72.67,72.69,6278.0,59.8305,59.847,59.7976,59.8141,6278.0
2018-10-05 13:00:00,72.68,72.69,72.58,72.63,10215.0,59.8059,59.8141,59.7236,59.7647,10215.0
2018-10-05 13:05:00,72.63,72.65,72.51,72.52,11317.0,59.7647,59.7812,59.666,59.6742,11317.0
2018-10-05 13:10:00,72.52,72.61,72.52,72.6,6600.0,59.6742,59.7483,59.6742,59.74,6600.0
2018-10-05 13:15:00,72.62,72.66,72.6,72.6,14076.0,59.7565,59.7894,59.74,59.74,14076.0
2018-10-05 13:20:00,72.6,72.6,72.54,72.58,8979.0,59.74,59.74,59.6907,59.7236,8979.0
2018-10-05 13:25:00,72.59,72.62,72.56,72.58,7628.0,59.7318,59.7565,59.7071,59.7236,7628.0
2018-10-05 13:30:00,72.58,72.64,72.53,72.53,14820.0,59.7236,59.7729,59.6824,59.6824,14820.0
2018-10-05 13:35:00,72.54,72.61,72.49,72.61,7831.0,59.6907,59.7483,59.6495,59.7483,7831.0
2018-10-05 13:40:00,72.62,72.72,72.62,72.72,10373.0,59.7565,59.8388,59.7565,59.8388,10373.0
2018-10-05 13:45:00,72.73,72.79,72.69,72.79,9502.0,59.847,59.8964,59.8141,59.8964,9502.0
2018-10-05 13:50:00,72.78,72.82,72.77,72.81,8233.0,59.8881,59.9211,59.8799,59.9128,8233.0
2018-10-05 13:55:00,72.81,72.83,72.79,72.8,7155.0,59.9128,59.9293,59.8964,59.9046,7155.0
2018-10-05 14:00:00,72.81,72.84,72.78,72.79,8856.0,59.9128,59.9375,59.8881,59.8964,8856.0
2018-10-05 14:05:00,72.81,72.86,72.73,72.74,17942.0,59.9128,59.954,59.847,59.8552,17942.0
2018-10-05 14:10:00,72.74,72.78,72.67,72.67,10081.0,59.8552,59.8881,59.7976,59.7976,10081.0
2018-10-05 14:15:00,72.67,72.83,72.65,72.82,10809.0,59.7976,59.9293,59.7812,59.9211,10809.0
2018-10-05 14:20:00,72.84,72.92,72.82,72.92,9434.0,59.9375,60.0033,59.9211,60.0033,9434.0
2018-10-05 14:25:00,72.92,72.98,72.88,72.97,14101.0,60.0033,60.0527,59.9704,60.0445,14101.0
2018-10-05 14:30:00,72.97,73.02,72.96,72.97,16500.0,60.0445,60.0856,60.0363,60.0445,16500.0
2018-10-05 14:35:00,72.98,73.01,72.95,72.96,10941.0,60.0527,60.0774,60.028,60.0363,10941.0
2018-10-05 14:40:00,72.95,73.07,72.95,73.03,16169.0,60.028,60.1268,60.028,60.0939,16169.0
2018-10-05 14:45:00,73.04,73.05,72.99,73.02,6881.0,60.1021,60.1103,60.0609,60.0856,6881.0
2018-10-05 14:50:00,73.02,73.05,72.98,73.01,9342.0,60.0856,60.1103,60.0527,60.0774,9342.0
2018-10-05 14:55:00,73.0,73.09,72.97,73.06,10092.0,60.0692,60.1432,60.0445,60.1185,10092.0
2018-10-05 15:00:00,73.06,73.15,73.04,73.13,7799.0,60.1185,60.1926,60.1021,60.1761,7799.0
2018-10-05 15:05:00,73.12,73.22,73.12,73.2,17021.0,60.1679,60.2502,60.1679,60.2337,17021.0
2018-10-05 15:10:00,73.19,73.2,73.13,73.17,8843.0,60.2255,60.2337,60.1761,60.2091,8843.0
2018-10-05 15:15:00,73.16,73.21,73.15,73.17,14337.0,60.2008,60.242,60.1926,60.2091,14337.0
2018-10-05 15:20:00,73.16,73.29,73.12,73.27,18154.0,60.2008,60.3078,60.1679,60.2913,18154.0
2018-10-05 15:25:00,73.26,73.27,73.2,73.21,13215.0,60.2831,60.2913,60.2337,60.242,13215.0
2018-10-05 15:30:00,73.21,73.26,73.1,73.13,36540.0,60.242,60.2831,60.1515,60.1761,36540.0
2018-10-05 15:35:00,73.1,73.12,72.97,72.97,26260.0,60.1515,60.1679,60.0445,60.0445,26260.0
2018-10-05 15:40:00,72.95,73.08,72.95,73.07,28630.0,60.028,60.135,60.028,60.1268,28630.0
2018-10-05 15:45:00,73.07,73.21,73.06,73.2,33839.0,60.1268,60.242,60.1185,60.2337,33839.0
2018-10-05 15:50:00,73.18,73.19,73.06,73.09,46318.0,60.2173,60.2255,60.1185,60.1432,46318.0
2018-10-05 15:55:00,73.08,73.11,72.87,72.93,135370.0,60.135,60.1597,59.9622,60.0116,135370.0
2018-10-08 09:30:00,72.61,72.84,72.4,72.42,50689.0,59.7483,59.9375,59.5754,59.5919,50689.0
2018-10-08 09:35:00,72.41,72.62,72.3,72.6,25502.0,59.5837,59.7565,59.4932,59.74,25502.0
2018-10-08 09:40:00,72.55,72.91,72.54,72.65,11062.0,59.6989,59.9951,59.6907,59.7812,11062.0
2018-10-08 09:45:00,72.68,72.69,72.39,72.39,8149.0,59.8059,59.8141,59.5672,59.5672,8149.0
2018-10-08 09:50:00,72.39,72.77,72.38,72.77,122758.0,59.5672,59.8799,59.559,59.8799,122758.0
2018-10-08 09:55:00,72.74,72.79,72.62,72.73,21603.0,59.8552,59.8964,59.7565,59.847,21603.0
2018-10-08 10:00:00,72.76,72.85,72.66,72.72,29130.0,59.8717,59.9457,59.7894,59.8388,29130.0
2018-10-08 10:05:00,72.7,72.79,72.65,72.79,21779.0,59.8223,59.8964,59.7812,59.8964,21779.0
2018-10-08 10:10:00,72.8,72.89,72.76,72.89,11295.0,59.9046,59.9787,59.8717,59.9787,11295.0
2018-10-08 10:15:00,72.86,72.87,72.78,72.78,36800.0,59.954,59.9622,59.8881,59.8881,36800.0
2018-10-08 10:20:00,72.78,72.92,72.75,72.87,45479.0,59.8881,60.0033,59.8635,59.9622,45479.0
2018-10-08 10:25:00,72.84,72.96,72.84,72.87,21751.0,59.9375,60.0363,59.9375,59.9622,21751.0
2018-10-08 10:30:00,72.87,72.87,72.77,72.77,31861.0,59.9622,59.9622,59.8799,59.8799,31861.0
2018-10-08 10:35:00,72.76,72.77,72.67,72.71,24170.0,59.8717,59.8799,59.7976,59.8305,24170.0
2018-10-08 10:40:00,72.71,72.75,72.67,72.7,12364.0,59.8305,59.8635,59.7976,59.8223,12364.0
2018-10-08 10:45:00,72.7,72.71,72.67,72.68,8600.0,59.8223,59.8305,59.7976,59.8059,8600.0
2018-10-08 10:50:00,72.67,72.67,72.61,72.64,9883.0,59.7976,59.7976,59.7483,59.7729,9883.0
2018-10-08 10:55:00,72.63,72.63,72.6,72.62,5873.0,59.7647,59.7647,59.74,59.7565,5873.0
2018-10-08 11:00:00,72.63,72.64,72.48,72.48,16195.0,59.7647,59.7729,59.6413,59.6413,16195.0
2018-10-08 11:05:00,72.44,72.47,72.36,72.37,7075.0,59.6084,59.6331,59.5425,59.5508,7075.0
2018-10-08 11:10:00,72.37,72.41,72.35,72.35,4943.0,59.5508,59.5837,59.5343,59.5343,4943.0
2018-10-08 11:15:00,72.35,72.4,72.3,72.39,12596.0,59.5343,59.5754,59.4932,59.5672,12596.0
2018-10-08 11:20:00,72.38,72.38,72.27,72.27,6162.0,59.559,59.559,59.4685,59.4685,6162.0
2018-10-08 11:25:00,72.27,72.28,72.16,72.2,10273.0,59.4685,59.4767,59.378,59.4109,10273.0
2018-10-08 11:30:00,72.19,72.21,72.07,72.07,10487.0,59.4026,59.4191,59.3039,59.3039,10487.0
2018-10-08 11:35:00,72.06,72.1,71.92,71.93,15424.0,59.2957,59.3286,59.1805,59.1887,15424.0
2018-10-08 11:40:00,71.94,71.95,71.82,71.93,16121.0,59.1969,59.2052,59.0982,59.1887,16121.0
2018-10-08 11:45:00,71.93,72.02,71.87,71.98,5401.0,59.1887,59.2628,59.1393,59.2298,5401.0
2018-10-08 11:50:00,71.99,72.09,71.99,72.09,11535.0,59.2381,59.3204,59.2381,59.3204,11535.0
2018-10-08 11:55:00,72.1,72.14,72.0,72.11,8848.0,59.3286,59.3615,59.2463,59.3368,8848.0
2018-10-08 12:00:00,72.11,72.12,72.01,72.11,7969.0,59.3368,59.345,59.2545,59.3368,7969.0
2018-10-08 12:05:00,72.11,72.12,72.06,72.06,4887.0,59.3368,59.345,59.2957,59.2957,4887.0
2018-10-08 12:10:00,72.06,72.06,71.97,72.01,7040.0,59.2957,59.2957,59.2216,59.2545,7040.0
2018-10-08 12:15:00,72.01,72.03,71.92,71.92,6169.0,59.2545,59.271,59.1805,59.1805,6169.0
2018-10-08 12:20:00,71.91,72.08,71.9,72.06,31245.0,59.1722,59.3121,59.164,59.2957,31245.0
2018-10-08 12:25:00,72.07,72.17,72.06,72.14,15190.0,59.3039,59.3862,59.2957,59.3615,15190.0
2018-10-08 12:30:00,72.13,72.14,71.98,71.98,11320.0,59.3533,59.3615,59.2298,59.2298,11320.0
2018-10-08 12:35:00,72.0,72.08,71.98,72.02,15978.0,59.2463,59.3121,59.2298,59.2628,15978.0
2018-10-08 12:40:00,72.02,72.1,71.99,72.05,11767.0,59.2628,59.3286,59.2381,59.2874,11767.0
2018-10-08 12:45:00,72.06,72.08,71.99,72.05,9669.0,59.2957,59.3121,59.2381,59.2874,9669.0
2018-10-08 12:50:00,72.03,72.06,71.96,71.98,16867.0,59.271,59.2957,59.2134,59.2298,16867.0
2018-10-08 12:55:00,71.97,71.99,71.92,71.93,8408.0,59.2216,59.2381,59.1805,59.1887,8408.0
2018-10-08 13:00:00,71.91,72.02,71.89,72.02,16640.0,59.1722,59.2628,59.1558,59.2628,16640.0
2018-10-08 13:05:00,71.99,72.06,71.97,72.06,13322.0,59.2381,59.2957,59.2216,59.2957,13322.0
2018-10-08 13:10:00,72.05,72.08,72.02,72.07,13114.0,59.2874,59.3121,59.2628,59.3039,13114.0
2018-10-08 13:15:00,72.08,72.08,71.97,71.97,13416.0,59.3121,59.3121,59.2216,59.2216,13416.0
2018-10-08 13:20:00,71.97,72.02,71.96,71.99,9893.0,59.2216,59.2628,59.2134,59.2381,9893.0
2018-10-08 13:25:00,72.0,72.04,71.95,71.95,13157.0,59.2463,59.2792,59.2052,59.2052,13157.0
2018-10-08 13:30:00,71.96,72.07,71.96,72.02,10051.0,59.2134,59.3039,59.2134,59.2628,10051.0
2018-10-08 13:35:00,72.03,72.1,71.99,72.1,35516.0,59.271,59.3286,59.2381,59.3286,35516.0
2018-10-08 13:40:00,72.1,72.19,72.1,72.14,13634.0,59.3286,59.4026,59.3286,59.3615,13634.0
2018-10-08 13:45:00,72.12,72.16,72.09,72.11,6400.0,59.345,59.378,59.3204,59.3368,6400.0
2018-10-08 13:50:00,72.13,72.16,72.1,72.16,7461.0,59.3533,59.378,59.3286,59.378,7461.0
2018-10-08 13:55:00,72.16,72.16,72.05,72.06,12304.0,59.378,59.378,59.2874,59.2957,12304.0
2018-10-08 14:00:00,72.05,72.18,72.03,72.14,22441.0,59.2874,59.3944,59.271,59.3615,22441.0
2018-10-08 14:05:00,72.14,72.16,72.06,72.12,8200.0,59.3615,59.378,59.2957,59.345,8200.0
2018-10-08 14:10:00,72.12,72.12,72.04,72.08,10806.0,59.345,59.345,59.2792,59.3121,10806.0
2018-10-08 14:15:00,72.08,72.1,72.04,72.06,14564.0,59.3121,59.3286,59.2792,59.2957,14564.0
2018-10-08 14:20:00,72.08,72.15,72.07,72.09,11852.0,59.3121,59.3697,59.3039,59.3204,11852.0
2018-10-08 14:25:00,72.09,72.22,72.08,72.2,12404.0,59.3204,59.4273,59.3121,59.4109,12404.0
2018-10-08 14:30:00,72.22,72.36,72.21,72.34,12300.0,59.4273,59.5425,59.4191,59.5261,12300.0
2018-10-08 14:35:00,72.35,72.4,72.34,72.4,9335.0,59.5343,59.5754,59.5261,59.5754,9335.0
2018-10-08 14:40:00,72.39,72.39,72.35,72.37,7590.0,59.5672,59.5672,59.5343,59.5508,7590.0
2018-10-08 14:45:00,72.35,72.44,72.35,72.39,18248.0,59.5343,59.6084,59.5343,59.5672,18248.0
2018-10-08 14:50:00,72.36,72.4,72.3,72.32,12656.0,59.5425,59.5754,59.4932,59.5096,12656.0
2018-10-08 14:55:00,72.3,72.35,72.28,72.29,14224.0,59.4932,59.5343,59.4767,59.4849,14224.0
2018-10-08 15:00:00,72.29,72.44,72.28,72.4,12933.0,59.4849,59.6084,59.4767,59.5754,12933.0
2018-10-08 15:05:00,72.4,72.44,72.36,72.42,13161.0,59.5754,59.6084,59.5425,59.5919,13161.0
2018-10-08 15:10:00,72.42,72.46,72.39,72.39,17237.0,59.5919,59.6248,59.5672,59.5672,17237.0
2018-10-08 15:15:00,72.39,72.5,72.39,72.45,16576.0,59.5672,59.6577,59.5672,59.6166,16576.0
2018-10-08 15:20:00,72.44,72.47,72.37,72.37,13699.0,59.6084,59.6331,59.5508,59.5508,13699.0
2018-10-08 15:25:00,72.37,72.42,72.36,72.39,16729.0,59.5508,59.5919,59.5425,59.5672,16729.0
2018-10-08 15:30:00,72.41,72.46,72.38,72.39,22641.0,59.5837,59.6248,59.559,59.5672,22641.0
2018-10-08 15:35:00,72.39,72.44,72.38,72.44,34614.0,59.5672,59.6084,59.559,59.6084,34614.0
2018-10-08 15:40:00,72.44,72.46,72.4,72.42,20422.0,59.6084,59.6248,59.5754,59.5919,20422.0
2018-10-08 15:45:00,72.42,72.47,72.41,72.47,27010.0,59.5919,59.6331,59.5837,59.6331,27010.0
2018-10-08 15:50:00,72.47,72.48,72.37,72.41,40107.0,59.6331,59.6413,59.5508,59.5837,40107.0
2018-10-08 15:55:00,72.4,72.43,72.33,72.34,94725.0,59.5754,59.6001,59.5178,59.5261,94725.0
2018-10-09 09:30:00,72.55,72.84,72.5,72.64,60757.0,59.6989,59.9375,59.6577,59.7729,60757.0
2018-10-09 09:35:00,72.64,72.89,72.6,72.89,14886.0,59.7729,59.9787,59.74,59.9787,14886.0
2018-10-09 09:40:00,72.9,73.06,72.87,73.04,18259.0,59.9869,60.1185,59.9622,60.1021,18259.0
2018-10-09 09:45:00,73.05,73.05,72.82,72.93,21631.0,60.1103,60.1103,59.9211,60.0116,21631.0
2018-10-09 09:50:00,72.92,73.02,72.88,72.91,9185.0,60.0033,60.0856,59.9704,59.9951,9185.0
2018-10-09 09:55:00,72.88,72.98,72.88,72.92,7427.0,59.9704,60.0527,59.9704,60.0033,7427.0
2018-10-09 10:00:00,72.93,73.09,72.93,73.08,20341.0,60.0116,60.1432,60.0116,60.135,20341.0
2018-10-09 10:05:00,73.09,73.18,73.07,73.16,13700.0,60.1432,60.2173,60.1268,60.2008,13700.0
2018-10-09 10:10:00,73.15,73.27,73.12,73.24,13054.0,60.1926,60.2913,60.1679,60.2667,13054.0
2018-10-09 10:15:00,73.24,73.4,73.24,73.34,13530.0,60.2667,60.3983,60.2667,60.3489,13530.0
2018-10-09 10:20:00,73.36,73.42,73.34,73.39,10115.0,60.3654,60.4148,60.3489,60.3901,10115.0
2018-10-09 10:25:00,73.39,73.43,73.3,73.42,7500.0,60.3901,60.423,60.316,60.4148,7500.0
2018-10-09 10:30:00,73.43,73.49,73.4,73.41,7651.0,60.423,60.4724,60.3983,60.4065,7651.0
2018-10-09 10:35:00,73.45,73.49,73.33,73.33,8897.0,60.4395,60.4724,60.3407,60.3407,8897.0
2018-10-09 10:40:00,73.33,73.39,73.31,73.37,7996.0,60.3407,60.3901,60.3243,60.3736,7996.0
2018-10-09 10:45:00,73.36,73.44,73.36,73.44,7211.0,60.3654,60.4312,60.3654,60.4312,7211.0
2018-10-09 10:50:00,73.45,73.45,73.32,73.36,11136.0,60.4395,60.4395,60.3325,60.3654,11136.0
2018-10-09 10:55:00,73.36,73.37,73.27,73.28,7358.0,60.3654,60.3736,60.2913,60.2996,7358.0
2018-10-09 11:00:00,73.29,73.33,73.19,73.19,12881.0,60.3078,60.3407,60.2255,60.2255,12881.0
2018-10-09 11:05:00,73.18,73.19,73.01,73.01,11594.0,60.2173,60.2255,60.0774,60.0774,11594.0
2018-10-09 11:10:00,73.01,73.11,72.99,73.08,16181.0,60.0774,60.1597,60.0609,60.135,16181.0
2018-10-09 11:15:00,73.08,73.08,72.9,72.95,8757.0,60.135,60.135,59.9869,60.028,8757.0
2018-10-09 11:20:00,72.96,73.02,72.96,72.99,4600.0,60.0363,60.0856,60.0363,60.0609,4600.0
2018-10-09 11:25:00,72.99,73.06,72.99,73.04,6862.0,60.0609,60.1185,60.0609,60.1021,6862.0
2018-10-09 11:30:00,73.03,73.05,72.93,72.94,9361.0,60.0939,60.1103,60.0116,60.0198,9361.0
2018-10-09 11:35:00,72.94,73.04,72.94,72.98,6553.0,60.0198,60.1021,60.0198,60.0527,6553.0
2018-10-09 11:40:00,72.98,73.01,72.96,72.96,5630.0,60.0527,60.0774,60.0363,60.0363,5630.0
2018-10-09 11:45:00,72.94,72.96,72.87,72.88,4100.0,60.0198,60.0363,59.9622,59.9704,4100.0
2018-10-09 11:50:00,72.88,73.0,72.88,72.94,8583.0,59.9704,60.0692,59.9704,60.0198,8583.0
2018-10-09 11:55:00,72.92,72.95,72.88,72.89,10641.0,60.0033,60.028,59.9704,59.9787,10641.0
2018-10-09 12:00:00,72.9,72.97,72.85,72.85,7186.0,59.9869,60.0445,59.9457,59.9457,7186.0
2018-10-09 12:05:00,72.85,72.87,72.78,72.81,5976.0,59.9457,59.9622,59.8881,59.9128,5976.0
2018-10-09 12:10:00,72.81,72.85,72.77,72.78,5562.0,59.9128,59.9457,59.8799,59.8881,5562.0
2018-10-09 12:15:00,72.77,72.83,72.77,72.78,17291.0,59.8799,59.9293,59.8799,59.8881,17291.0
2018-10-09 12:20:00,72.81,72.81,72.74,72.74,6714.0,59.9128,59.9128,59.8552,59.8552,6714.0
2018-10-09 12:25:00,72.75,72.76,72.69,72.7,6943.0,59.8635,59.8717,59.8141,59.8223,6943.0
2018-10-09 12:30:00,72.69,72.69,72.63,72.66,9911.0,59.8141,59.8141,59.7647,59.7894,9911.0
2018-10-09 12:35:00,72.66,72.72,72.66,72.67,14200.0,59.7894,59.8388,59.7894,59.7976,14200.0
2018-10-09 12:40:00,72.67,72.67,72.56,72.57,6932.0,59.7976,59.7976,59.7071,59.7153,6932.0
2018-10-09 12:45:00,72.58,72.61,72.47,72.5,21865.0,59.7236,59.7483,59.6331,59.6577,21865.0
2018-10-09 12:50:00,72.5,72.53,72.46,72.47,3875.0,59.6577,59.6824,59.6248,59.6331,3875.0
2018-10-09 12:55:00,72.49,72.5,72.42,72.44,4082.0,59.6495,59.6577,59.5919,59.6084,4082.0
2018-10-09 13:00:00,72.44,72.44,72.31,72.35,4231.0,59.6084,59.6084,59.5014,59.5343,4231.0
2018-10-09 13:05:00,72.34,72.37,72.32,72.34,2717.0,59.5261,59.5508,59.5096,59.5261,2717.0
2018-10-09 13:10:00,72.34,72.44,72.34,72.44,18747.0,59.5261,59.6084,59.5261,59.6084,18747.0
2018-10-09 13:15:00,72.43,72.45,72.39,72.4,9603.0,59.6001,59.6166,59.5672,59.5754,9603.0
2018-10-09 13:20:00,72.39,72.49,72.39,72.46,10752.0,59.5672,59.6495,59.5672,59.6248,10752.0
2018-10-09 13:25:00,72.47,72.47,72.42,72.45,5350.0,59.6331,59.6331,59.5919,59.6166,5350.0
2018-10-09 13:30:00,72.44,72.45,72.39,72.39,6887.0,59.6084,59.6166,59.5672,59.5672,6887.0
2018-10-09 13:35:00,72.36,72.36,72.28,72.28,7027.0,59.5425,59.5425,59.4767,59.4767,7027.0
2018-10-09 13:40:00,72.28,72.33,72.22,72.24,9090.0,59.4767,59.5178,59.4273,59.4438,9090.0
2018-10-09 13:45:00,72.23,72.31,72.21,72.29,5168.0,59.4356,59.5014,59.4191,59.4849,5168.0
2018-10-09 13:50:00,72.29,72.34,72.27,72.33,20133.0,59.4849,59.5261,59.4685,59.5178,20133.0
2018-10-09 13:55:00,72.34,72.45,72.34,72.45,7863.0,59.5261,59.6166,59.5261,59.6166,7863.0
2018-10-09 14:00:00,72.43,72.44,72.37,72.39,23021.0,59.6001,59.6084,59.5508,59.5672,23021.0
2018-10-09 14:05:00,72.39,72.45,72.35,72.43,11649.0,59.5672,59.6166,59.5343,59.6001,11649.0
2018-10-09 14:10:00,72.45,72.47,72.34,72.39,23615.0,59.6166,59.6331,59.5261,59.5672,23615.0
2018-10-09 14:15:00,72.39,72.4,72.33,72.34,13166.0,59.5672,59.5754,59.5178,59.5261,13166.0
2018-10-09 14:20:00,72.33,72.39,72.31,72.39,14967.0,59.5178,59.5672,59.5014,59.5672,14967.0
2018-10-09 14:25:00,72.38,72.39,72.33,72.38,5711.0,59.559,59.5672,59.5178,59.559,5711.0
2018-10-09 14:30:00,72.37,72.4,72.3,72.3,12447.0,59.5508,59.5754,59.4932,59.4932,12447.0
2018-10-09 14:35:00,72.28,72.34,72.26,72.34,13080.0,59.4767,59.5261,59.4602,59.5261,13080.0
2018-10-09 14:40:00,72.34,72.39,72.33,72.39,14032.0,59.5261,59.5672,59.5178,59.5672,14032.0
2018-10-09 14:45:00,72.39,72.47,72.35,72.47,14246.0,59.5672,59.6331,59.5343,59.6331,14246.0
2018-10-09 14:50:00,72.47,72.76,72.47,72.73,20793.0,59.6331,59.8717,59.6331,59.847,20793.0
2018-10-09 14:55:00,72.73,72.8,72.71,72.78,17002.0,59.847,59.9046,59.8305,59.8881,17002.0
2018-10-09 15:00:00,72.78,72.78,72.69,72.7,10283.0,59.8881,59.8881,59.8141,59.8223,10283.0
2018-10-09 15:05:00,72.71,72.73,72.7,72.71,9065.0,59.8305,59.847,59.8223,59.8305,9065.0
2018-10-09 15:10:00,72.71,72.8,72.68,72.77,14924.0,59.8305,59.9046,59.8059,59.8799,14924.0
2018-10-09 15:15:00,72.76,72.76,72.65,72.67,14733.0,59.8717,59.8717,59.7812,59.7976,14733.0
2018-10-09 15:20:00,72.66,72.67,72.48,72.49,19143.0,59.7894,59.7976,59.6413,59.6495,19143.0
2018-10-09 15:25:00,72.49,72.57,72.49,72.56,14642.0,59.6495,59.7153,59.6495,59.7071,14642.0
2018-10-09 15:30:00,72.55,72.6,72.54,72.59,12748.0,59.6989,59.74,59.6907,59.7318,12748.0
2018-10-09 15:35:00,72.59,72.64,72.56,72.61,21275.0,59.7318,59.7729,59.7071,59.7483,21275.0
2018-10-09 15:40:00,72.61,72.63,72.59,72.59,16453.0,59.7483,59.7647,59.7318,59.7318,16453.0
2018-10-09 15:45:00,72.6,72.68,72.6,72.65,30956.0,59.74,59.8059,59.74,59.7812,30956.0
2018-10-09 15:50:00,72.64,72.64,72.54,72.57,41054.0,59.7729,59.7729,59.6907,59.7153,41054.0
2018-10-09 15:55:00,72.56,72.57,72.46,72.51,107437.0,59.7071,59.7153,59.6248,59.666,107437.0
2018-10-10 09:30:00,72.49,72.49,72.29,72.35,32700.0,59.6495,59.6495,59.4849,59.5343,32700.0
2018-10-10 09:35:00,72.34,72.46,72.3,72.35,50990.0,59.5261,59.6248,59.4932,59.5343,50990.0
2018-10-10 09:40:00,72.33,72.4,72.29,72.33,10277.0,59.5178,59.5754,59.4849,59.5178,10277.0
2018-10-10 09:45:00,72.34,72.46,72.28,72.28,12700.0,59.5261,59.6248,59.4767,59.4767,12700.0
2018-10-10 09:50:00,72.26,72.26,72.02,72.04,33628.0,59.4602,59.4602,59.2628,59.2792,33628.0
2018-10-10 09:55:00,72.03,72.07,71.79,71.83,25501.0,59.271,59.3039,59.0735,59.1064,25501.0
2018-10-10 10:00:00,71.81,71.94,71.53,71.62,11809.0,59.09,59.1969,58.8596,58.9336,11809.0
2018-10-10 10:05:00,71.62,71.67,71.55,71.59,13135.0,58.9336,58.9748,58.876,58.9089,13135.0
2018-10-10 10:10:00,71.59,71.64,71.53,71.53,8600.0,58.9089,58.9501,58.8596,58.8596,8600.0
2018-10-10 10:15:00,71.54,71.75,71.53,71.74,35971.0,58.8678,59.0406,58.8596,59.0324,35971.0
2018-10-10 10:20:00,71.74,71.87,71.72,71.77,19836.0,59.0324,59.1393,59.0159,59.057,19836.0
2018-10-10 10:25:00,71.77,71.82,71.63,71.63,6939.0,59.057,59.0982,58.9418,58.9418,6939.0
2018-10-10 10:30:00,71.61,71.74,71.6,71.71,16859.0,58.9254,59.0324,58.9172,59.0077,16859.0
2018-10-10 10:35:00,71.74,71.83,71.74,71.78,10094.0,59.0324,59.1064,59.0324,59.0653,10094.0
2018-10-10 10:40:00,71.79,71.89,71.79,71.82,8993.0,59.0735,59.1558,59.0735,59.0982,8993.0
2018-10-10 10:45:00,71.83,71.92,71.79,71.86,17081.0,59.1064,59.1805,59.0735,59.1311,17081.0
2018-10-10 10:50:00,71.86,71.91,71.81,71.81,17463.0,59.1311,59.1722,59.09,59.09,17463.0
2018-10-10 10:55:00,71.8,71.82,71.58,71.66,18462.0,59.0817,59.0982,58.9007,58.9665,18462.0
2018-10-10 11:00:00,71.63,71.69,71.52,71.53,8460.0,58.9418,58.9912,58.8513,58.8596,8460.0
2018-10-10 11:05:00,71.52,71.54,71.46,71.47,18477.0,58.8513,58.8678,58.802,58.8102,18477.0
2018-10-10 11:10:00,71.46,71.58,71.43,71.5,11981.0,58.802,58.9007,58.7773,58.8349,11981.0
2018-10-10 11:15:00,71.48,71.51,71.4,71.41,11508.0,58.8184,58.8431,58.7526,58.7608,11508.0
2018-10-10 11:20:00,71.4,71.43,71.29,71.32,14665.0,58.7526,58.7773,58.6621,58.6868,14665.0
2018-10-10 11:25:00,71.33,71.53,71.33,71.48,15391.0,58.695,58.8596,58.695,58.8184,15391.0
2018-10-10 11:30:00,71.46,71.48,71.3,71.3,10736.0,58.802,58.8184,58.6703,58.6703,10736.0
2018-10-10 11:35:00,71.3,71.32,71.18,71.21,28526.0,58.6703,58.6868,58.5716,58.5962,28526.0
2018-10-10 11:40:00,71.23,71.23,71.14,71.16,27895.0,58.6127,58.6127,58.5386,58.5551,27895.0
2018-10-10 11:45:00,71.11,71.19,71.05,71.05,8013.0,58.514,58.5798,58.4646,58.4646,8013.0
2018-10-10 11:50:00,71.05,71.14,71.05,71.13,6306.0,58.4646,58.5386,58.4646,58.5304,6306.0
2018-10-10 11:55:00,71.12,71.12,70.95,70.95,14893.0,58.5222,58.5222,58.3823,58.3823,14893.0
2018-10-10 12:00:00,70.95,70.98,70.88,70.89,17627.0,58.3823,58.407,58.3247,58.3329,17627.0
2018-10-10 12:05:00,70.87,70.88,70.77,70.83,10433.0,58.3165,58.3247,58.2342,58.2836,10433.0
2018-10-10 12:10:00,70.84,70.91,70.84,70.9,13136.0,58.2918,58.3494,58.2918,58.3412,13136.0
2018-10-10 12:15:00,70.91,71.07,70.9,71.06,26655.0,58.3494,58.481,58.3412,58.4728,26655.0
2018-10-10 12:20:00,71.08,71.08,70.94,70.94,8002.0,58.4893,58.4893,58.3741,58.3741,8002.0
2018-10-10 12:25:00,70.95,70.97,70.83,70.83,6738.0,58.3823,58.3988,58.2836,58.2836,6738.0
2018-10-10 12:30:00,70.85,70.85,70.7,70.79,13405.0,58.3,58.3,58.1766,58.2506,13405.0
2018-10-10 12:35:00,70.8,70.82,70.74,70.74,8315.0,58.2589,58.2753,58.2095,58.2095,8315.0
2018-10-10 12:40:00,70.75,70.78,70.7,70.72,11423.0,58.2177,58.2424,58.1766,58.193,11423.0
2018-10-10 12:45:00,70.74,70.84,70.73,70.83,13386.0,58.2095,58.2918,58.2013,58.2836,13386.0
2018-10-10 12:50:00,70.83,70.89,70.82,70.85,8715.0,58.2836,58.3329,58.2753,58.3,8715.0
2018-10-10 12:55:00,70.86,70.89,70.74,70.74,5300.0,58.3082,58.3329,58.2095,58.2095,5300.0
2018-10-10 13:00:00,70.72,70.72,70.46,70.52,12266.0,58.193,58.193,57.9791,58.0285,12266.0
2018-10-10 13:05:00,70.52,70.6,70.51,70.6,5126.0,58.0285,58.0943,58.0202,58.0943,5126.0
2018-10-10 13:10:00,70.6,70.79,70.58,70.77,15607.0,58.0943,58.2506,58.0778,58.2342,15607.0
2018-10-10 13:15:00,70.78,70.87,70.71,70.86,12180.0,58.2424,58.3165,58.1848,58.3082,12180.0
2018-10-10 13:20:00,70.86,70.9,70.81,70.9,4900.0,58.3082,58.3412,58.2671,58.3412,4900.0
2018-10-10 13:25:00,70.88,70.88,70.78,70.82,4407.0,58.3247,58.3247,58.2424,58.2753,4407.0
2018-10-10 13:30:00,70.81,70.85,70.73,70.84,4124.0,58.2671,58.3,58.2013,58.2918,4124.0
2018-10-10 13:35:00,70.84,70.87,70.77,70.82,4520.0,58.2918,58.3165,58.2342,58.2753,4520.0
2018-10-10 13:40:00,70.83,70.84,70.7,70.74,8256.0,58.2836,58.2918,58.1766,58.2095,8256.0
2018-10-10 13:45:00,70.75,70.89,70.74,70.89,5940.0,58.2177,58.3329,58.2095,58.3329,5940.0
2018-10-10 13:50:00,70.87,70.87,70.78,70.81,5313.0,58.3165,58.3165,58.2424,58.2671,5313.0
2018-10-10 13:55:00,70.8,70.82,70.7,70.75,10683.0,58.2589,58.2753,58.1766,58.2177,10683.0
2018-10-10 14:00:00,70.75,70.78,70.66,70.69,8567.0,58.2177,58.2424,58.1437,58.1684,8567.0
2018-10-10 14:05:00,70.68,70.68,70.47,70.49,15274.0,58.1601,58.1601,57.9873,58.0038,15274.0
2018-10-10 14:10:00,70.5,70.64,70.46,70.52,10300.0,58.012,58.1272,57.9791,58.0285,10300.0
2018-10-10 14:15:00,70.5,70.68,70.49,70.61,10108.0,58.012,58.1601,58.0038,58.1025,10108.0
2018-10-10 14:20:00,70.6,70.67,70.53,70.67,10237.0,58.0943,58.1519,58.0367,58.1519,10237.0
2018-10-10 14:25:00,70.68,70.69,70.56,70.64,7781.0,58.1601,58.1684,58.0614,58.1272,7781.0
2018-10-10 14:30:00,70.67,70.73,70.6,70.62,13613.0,58.1519,58.2013,58.0943,58.1107,13613.0
2018-10-10 14:35:00,70.63,70.65,70.52,70.6,15053.0,58.119,58.1354,58.0285,58.0943,15053.0
2018-10-10 14:40:00,70.6,70.6,70.42,70.42,20462.0,58.0943,58.0943,57.9462,57.9462,20462.0
2018-10-10 14:45:00,70.44,70.55,70.36,70.52,23589.0,57.9626,58.0531,57.8968,58.0285,23589.0
2018-10-10 14:50:00,70.49,70.6,70.48,70.55,13516.0,58.0038,58.0943,57.9955,58.0531,13516.0
2018-10-10 14:55:00,70.55,70.6,70.51,70.54,10439.0,58.0531,58.0943,58.0202,58.0449,10439.0
2018-10-10 15:00:00,70.54,70.54,70.36,70.4,10732.0,58.0449,58.0449,57.8968,57.9297,10732.0
2018-10-10 15:05:00,70.39,70.44,70.24,70.28,13598.0,57.9215,57.9626,57.7981,57.831,13598.0
2018-10-10 15:10:00,70.27,70.27,70.12,70.15,15918.0,57.8227,57.8227,57.6993,57.724,15918.0
2018-10-10 15:15:00,70.15,70.25,70.09,70.09,18524.0,57.724,57.8063,57.6746,57.6746,18524.0
2018-10-10 15:20:00,70.09,70.31,70.09,70.31,18515.0,57.6746,57.8557,57.6746,57.8557,18515.0
2018-10-10 15:25:00,70.29,70.32,70.19,70.3,13307.0,57.8392,57.8639,57.7569,57.8474,13307.0
2018-10-10 15:30:00,70.31,70.31,70.11,70.12,24377.0,57.8557,57.8557,57.6911,57.6993,24377.0
2018-10-10 15:35:00,70.11,70.12,70.01,70.01,14806.0,57.6911,57.6993,57.6088,57.6088,14806.0
2018-10-10 15:40:00,70.01,70.01,69.86,69.99,50466.0,57.6088,57.6088,57.4854,57.5923,50466.0
2018-10-10 15:45:00,69.99,70.29,69.84,70.26,90448.0,57.5923,57.8392,57.4689,57.8145,90448.0
2018-10-10 15:50:00,70.25,70.25,69.69,69.69,97182.0,57.8063,57.8063,57.3455,57.3455,97182.0
2018-10-10 15:55:00,69.69,69.74,69.45,69.51,332279.0,57.3455,57.3866,57.148,57.1974,332279.0
2018-10-11 09:30:00,69.5,69.9,69.14,69.2,39342.0,57.1891,57.5183,56.8929,56.9423,39342.0
2018-10-11 09:35:00,69.21,69.6,69.21,69.41,14960.0,56.9505,57.2714,56.9505,57.1151,14960.0
2018-10-11 09:40:00,69.39,69.39,69.25,69.32,16994.0,57.0986,57.0986,56.9834,57.041,16994.0
2018-10-11 09:45:00,69.29,69.59,69.22,69.57,35032.0,57.0163,57.2632,56.9587,57.2467,35032.0
2018-10-11 09:50:00,69.54,69.54,69.22,69.22,37169.0,57.2221,57.2221,56.9587,56.9587,37169.0
2018-10-11 09:55:00,69.21,69.45,69.19,69.45,55968.0,56.9505,57.148,56.9341,57.148,55968.0
2018-10-11 10:00:00,69.42,69.66,69.21,69.22,29662.0,57.1233,57.3208,56.9505,56.9587,29662.0
2018-10-11 10:05:00,69.25,69.32,69.07,69.25,30366.0,56.9834,57.041,56.8353,56.9834,30366.0
2018-10-11 10:10:00,69.26,69.28,69.01,69.07,33976.0,56.9917,57.0081,56.7859,56.8353,33976.0
2018-10-11 10:15:00,69.02,69.07,68.89,69.06,24103.0,56.7942,56.8353,56.6872,56.8271,24103.0
2018-10-11 10:20:00,69.05,69.19,68.96,68.96,17531.0,56.8189,56.9341,56.7448,56.7448,17531.0
2018-10-11 10:25:00,68.94,69.22,68.94,69.13,23868.0,56.7283,56.9587,56.7283,56.8847,23868.0
2018-10-11 10:30:00,69.12,69.29,69.06,69.15,15297.0,56.8765,57.0163,56.8271,56.9011,15297.0
2018-10-11 10:35:00,69.17,69.3,69.12,69.13,17568.0,56.9176,57.0246,56.8765,56.8847,17568.0
2018-10-11 10:40:00,69.14,69.22,69.05,69.09,11265.0,56.8929,56.9587,56.8189,56.8518,11265.0
2018-10-11 10:45:00,69.12,69.15,68.9,68.95,9267.0,56.8765,56.9011,56.6954,56.7366,9267.0
2018-10-11 10:50:00,68.92,69.05,68.83,68.89,21534.0,56.7119,56.8189,56.6378,56.6872,21534.0
2018-10-11 10:55:00,68.89,69.05,68.77,68.78,22350.0,56.6872,56.8189,56.5884,56.5967,22350.0
2018-10-11 11:00:00,68.8,68.84,68.35,68.44,33878.0,56.6131,56.646,56.2428,56.3169,33878.0
2018-10-11 11:05:00,68.45,68.74,68.45,68.7,52715.0,56.3251,56.5638,56.3251,56.5308,52715.0
2018-10-11 11:10:00,68.7,68.71,68.47,68.51,23663.0,56.5308,56.5391,56.3416,56.3745,23663.0
2018-10-11 11:15:00,68.51,68.77,68.48,68.62,28989.0,56.3745,56.5884,56.3498,56.465,28989.0
2018-10-11 11:20:00,68.63,68.75,68.58,68.65,35169.0,56.4732,56.572,56.4321,56.4897,35169.0
2018-10-11 11:25:00,68.63,68.65,68.46,68.47,21531.0,56.4732,56.4897,56.3334,56.3416,21531.0
2018-10-11 11:30:00,68.48,68.49,68.32,68.48,18491.0,56.3498,56.358,56.2182,56.3498,18491.0
2018-10-11 11:35:00,68.48,68.53,68.32,68.48,20360.0,56.3498,56.391,56.2182,56.3498,20360.0
2018-10-11 11:40:00,68.48,68.62,68.46,68.52,12186.0,56.3498,56.465,56.3334,56.3827,12186.0
2018-10-11 11:45:00,68.54,68.8,68.49,68.76,29848.0,56.3992,56.6131,56.358,56.5802,29848.0
2018-10-11 11:50:00,68.78,69.04,68.73,68.88,39551.0,56.5967,56.8106,56.5555,56.679,39551.0
2018-10-11 11:55:00,68.89,68.94,68.73,68.74,14209.0,56.6872,56.7283,56.5555,56.5638,14209.0
2018-10-11 12:00:00,68.73,68.81,68.67,68.71,10238.0,56.5555,56.6214,56.5062,56.5391,10238.0
2018-10-11 12:05:00,68.72,68.73,68.57,68.59,7570.0,56.5473,56.5555,56.4239,56.4403,7570.0
2018-10-11 12:10:00,68.61,68.75,68.6,68.74,8573.0,56.4568,56.572,56.4486,56.5638,8573.0
2018-10-11 12:15:00,68.71,68.82,68.71,68.81,15297.0,56.5391,56.6296,56.5391,56.6214,15297.0
2018-10-11 12:20:00,68.81,69.01,68.8,68.99,15159.0,56.6214,56.7859,56.6131,56.7695,15159.0
2018-10-11 12:25:00,69.01,69.01,68.83,68.83,24812.0,56.7859,56.7859,56.6378,56.6378,24812.0
2018-10-11 12:30:00,68.81,68.87,68.71,68.77,20111.0,56.6214,56.6707,56.5391,56.5884,20111.0
2018-10-11 12:35:00,68.78,68.82,68.71,68.72,15028.0,56.5967,56.6296,56.5391,56.5473,15028.0
2018-10-11 12:40:00,68.72,68.84,68.72,68.8,14283.0,56.5473,56.646,56.5473,56.6131,14283.0
2018-10-11 12:45:00,68.8,68.83,68.58,68.61,15301.0,56.6131,56.6378,56.4321,56.4568,15301.0
2018-10-11 12:50:00,68.58,68.67,68.47,68.63,20049.0,56.4321,56.5062,56.3416,56.4732,20049.0
2018-10-11 12:55:00,68.64,68.67,68.55,68.62,22933.0,56.4815,56.5062,56.4074,56.465,22933.0
2018-10-11 13:00:00,68.6,68.61,68.44,68.46,13802.0,56.4486,56.4568,56.3169,56.3334,13802.0
2018-10-11 13:05:00,68.45,68.56,68.44,68.52,12803.0,56.3251,56.4156,56.3169,56.3827,12803.0
2018-10-11 13:10:00,68.53,68.68,68.47,68.68,19510.0,56.391,56.5144,56.3416,56.5144,19510.0
2018-10-11 13:15:00,68.66,68.78,68.65,68.77,22091.0,56.4979,56.5967,56.4897,56.5884,22091.0
2018-10-11 13:20:00,68.73,68.86,68.7,68.71,8791.0,56.5555,56.6625,56.5308,56.5391,8791.0
2018-10-11 13:25:00,68.72,68.75,68.65,68.72,9700.0,56.5473,56.572,56.4897,56.5473,9700.0
2018-10-11 13:30:00,68.73,68.8,68.65,68.66,17966.0,56.5555,56.6131,56.4897,56.4979,17966.0
2018-10-11 13:35:00,68.67,68.68,68.56,68.61,11265.0,56.5062,56.5144,56.4156,56.4568,11265.0
2018-10-11 13:40:00,68.62,68.66,68.48,68.5,11054.0,56.465,56.4979,56.3498,56.3663,11054.0
2018-10-11 13:45:00,68.5,68.52,68.41,68.45,20189.0,56.3663,56.3827,56.2922,56.3251,20189.0
2018-10-11 13:50:00,68.39,68.43,68.3,68.41,21553.0,56.2758,56.3087,56.2017,56.2922,21553.0
2018-10-11 13:55:00,68.44,68.6,68.41,68.6,12107.0,56.3169,56.4486,56.2922,56.4486,12107.0
2018-10-11 14:00:00,68.58,68.62,68.43,68.56,12131.0,56.4321,56.465,56.3087,56.4156,12131.0
2018-10-11 14:05:00,68.55,68.59,68.43,68.43,11628.0,56.4074,56.4403,56.3087,56.3087,11628.0
2018-10-11 14:10:00,68.42,68.47,68.19,68.26,33616.0,56.3004,56.3416,56.1112,56.1688,33616.0
2018-10-11 14:15:00,68.26,68.31,68.15,68.23,22333.0,56.1688,56.2099,56.0783,56.1441,22333.0
2018-10-11 14:20:00,68.18,68.3,68.1,68.1,20210.0,56.103,56.2017,56.0371,56.0371,20210.0
2018-10-11 14:25:00,68.1,68.23,68.0,68.13,20218.0,56.0371,56.1441,55.9548,56.0618,20218.0
2018-10-11 14:30:00,68.13,68.13,68.0,68.01,15755.0,56.0618,56.0618,55.9548,55.9631,15755.0
2018-10-11 14:35:00,67.99,67.99,67.83,67.95,27342.0,55.9466,55.9466,55.815,55.9137,27342.0
2018-10-11 14:40:00,67.94,67.95,67.49,67.56,28451.0,55.9055,55.9137,55.5352,55.5928,28451.0
2018-10-11 14:45:00,67.52,67.71,67.13,67.6,86925.0,55.5599,55.7162,55.2389,55.6257,86925.0
2018-10-11 14:50:00,67.58,67.97,67.56,67.84,18705.0,55.6092,55.9302,55.5928,55.8232,18705.0
2018-10-11 14:55:00,67.78,67.83,67.64,67.76,18596.0,55.7738,55.815,55.6586,55.7574,18596.0
2018-10-11 15:00:00,67.71,67.9,67.6,67.86,31946.0,55.7162,55.8726,55.6257,55.8396,31946.0
2018-10-11 15:05:00,67.89,67.89,67.63,67.65,30185.0,55.8643,55.8643,55.6504,55.6668,30185.0
2018-10-11 15:10:00,67.65,68.17,67.56,68.09,76132.0,55.6668,56.0947,55.5928,56.0289,76132.0
2018-10-11 15:15:00,68.09,68.56,68.07,68.49,69043.0,56.0289,56.4156,56.0124,56.358,69043.0
2018-10-11 15:20:00,68.55,68.62,68.31,68.42,25880.0,56.4074,56.465,56.2099,56.3004,25880.0
2018-10-11 15:25:00,68.42,68.42,68.12,68.12,21933.0,56.3004,56.3004,56.0536,56.0536,21933.0
2018-10-11 15:30:00,68.11,68.25,68.03,68.21,50130.0,56.0454,56.1606,55.9795,56.1276,50130.0
2018-10-11 15:35:00,68.19,68.25,67.94,68.16,43159.0,56.1112,56.1606,55.9055,56.0865,43159.0
2018-10-11 15:40:00,68.15,68.15,67.9,67.92,56884.0,56.0783,56.0783,55.8726,55.889,56884.0
2018-10-11 15:45:00,67.91,67.98,67.6,67.63,61236.0,55.8808,55.9384,55.6257,55.6504,61236.0
2018-10-11 15:50:00,67.65,67.84,67.48,67.68,146899.0,55.6668,55.8232,55.527,55.6915,146899.0
2018-10-11 15:55:00,67.68,67.81,67.51,67.53,277489.0,55.6915,55.7985,55.5516,55.5681,277489.0
2018-10-12 09:30:00,68.52,69.16,68.16,68.2,44100.0,56.3827,56.9094,56.0865,56.1194,44100.0
2018-10-12 09:35:00,68.26,68.51,68.11,68.36,28836.0,56.1688,56.3745,56.0454,56.2511,28836.0
2018-10-12 09:40:00,68.36,68.47,68.25,68.3,25221.0,56.2511,56.3416,56.1606,56.2017,25221.0
2018-10-12 09:45:00,68.36,68.44,68.18,68.29,142386.0,56.2511,56.3169,56.103,56.1935,142386.0
2018-10-12 09:50:00,68.26,68.27,68.04,68.19,24269.0,56.1688,56.177,55.9878,56.1112,24269.0
2018-10-12 09:55:00,68.2,68.53,68.16,68.53,58398.0,56.1194,56.391,56.0865,56.391,58398.0
2018-10-12 10:00:00,68.52,68.71,68.47,68.71,21961.0,56.3827,56.5391,56.3416,56.5391,21961.0
2018-10-12 10:05:00,68.71,68.79,68.48,68.48,44366.0,56.5391,56.6049,56.3498,56.3498,44366.0
2018-10-12 10:10:00,68.49,68.51,68.16,68.21,32931.0,56.358,56.3745,56.0865,56.1276,32931.0
2018-10-12 10:15:00,68.23,68.23,68.04,68.11,25428.0,56.1441,56.1441,55.9878,56.0454,25428.0
2018-10-12 10:20:00,68.11,68.11,67.82,68.03,37653.0,56.0454,56.0454,55.8067,55.9795,37653.0
2018-10-12 10:25:00,68.03,68.03,67.77,67.77,35572.0,55.9795,55.9795,55.7656,55.7656,35572.0
2018-10-12 10:30:00,67.77,67.96,67.77,67.92,28657.0,55.7656,55.9219,55.7656,55.889,28657.0
2018-10-12 10:35:00,67.9,68.1,67.89,67.98,40261.0,55.8726,56.0371,55.8643,55.9384,40261.0
2018-10-12 10:40:00,67.99,68.07,67.95,68.06,26282.0,55.9466,56.0124,55.9137,56.0042,26282.0
2018-10-12 10:45:00,68.05,68.11,67.93,67.95,19589.0,55.996,56.0454,55.8972,55.9137,19589.0
2018-10-12 10:50:00,67.95,68.12,67.95,68.11,21303.0,55.9137,56.0536,55.9137,56.0454,21303.0
2018-10-12 10:55:00,68.12,68.13,67.87,67.93,48284.0,56.0536,56.0618,55.8479,55.8972,48284.0
2018-10-12 11:00:00,67.93,68.12,67.9,68.03,22268.0,55.8972,56.0536,55.8726,55.9795,22268.0
2018-10-12 11:05:00,68.02,68.28,68.0,68.26,20746.0,55.9713,56.1852,55.9548,56.1688,20746.0
2018-10-12 11:10:00,68.28,68.29,68.1,68.19,37591.0,56.1852,56.1935,56.0371,56.1112,37591.0
2018-10-12 11:15:00,68.19,68.2,68.08,68.09,42705.0,56.1112,56.1194,56.0207,56.0289,42705.0
2018-10-12 11:20:00,68.09,68.24,68.09,68.18,20564.0,56.0289,56.1523,56.0289,56.103,20564.0
2018-10-12 11:25:00,68.17,68.19,68.03,68.06,19579.0,56.0947,56.1112,55.9795,56.0042,19579.0
2018-10-12 11:30:00,68.05,68.34,68.05,68.3,14959.0,55.996,56.2346,55.996,56.2017,14959.0
2018-10-12 11:35:00,68.3,68.3,67.96,67.98,22563.0,56.2017,56.2017,55.9219,55.9384,22563.0
2018-10-12 11:40:00,67.98,68.01,67.82,67.82,22396.0,55.9384,55.9631,55.8067,55.8067,22396.0
2018-10-12 11:45:00,67.75,67.83,67.64,67.8,23973.0,55.7491,55.815,55.6586,55.7903,23973.0
2018-10-12 11:50:00,67.8,67.88,67.74,67.79,15359.0,55.7903,55.8561,55.7409,55.782,15359.0
2018-10-12 11:55:00,67.78,67.86,67.75,67.76,13598.0,55.7738,55.8396,55.7491,55.7574,13598.0
2018-10-12 12:00:00,67.74,67.76,67.62,67.64,19189.0,55.7409,55.7574,55.6422,55.6586,19189.0
2018-10-12 12:05:00,67.64,67.69,67.53,67.63,14508.0,55.6586,55.6998,55.5681,55.6504,14508.0
2018-10-12 12:10:00,67.63,67.79,67.63,67.77,11453.0,55.6504,55.782,55.6504,55.7656,11453.0
2018-10-12 12:15:00,67.76,67.76,67.59,67.62,13112.0,55.7574,55.7574,55.6175,55.6422,13112.0
2018-10-12 12:20:00,67.6,67.7,67.54,67.7,13423.0,55.6257,55.708,55.5763,55.708,13423.0
2018-10-12 12:25:00,67.71,67.72,67.47,67.57,20266.0,55.7162,55.7244,55.5187,55.601,20266.0
2018-10-12 12:30:00,67.57,67.7,67.53,67.69,16815.0,55.601,55.708,55.5681,55.6998,16815.0
2018-10-12 12:35:00,67.67,67.67,67.48,67.48,14070.0,55.6833,55.6833,55.527,55.527,14070.0
2018-10-12 12:40:00,67.49,67.58,67.44,67.46,15928.0,55.5352,55.6092,55.494,55.5105,15928.0
2018-10-12 12:45:00,67.46,67.5,67.37,67.4,23872.0,55.5105,55.5434,55.4364,55.4611,23872.0
2018-10-12 12:50:00,67.41,67.53,67.41,67.51,12352.0,55.4694,55.5681,55.4694,55.5516,12352.0
2018-10-12 12:55:00,67.55,67.63,67.45,67.56,12971.0,55.5846,55.6504,55.5023,55.5928,12971.0
2018-10-12 13:00:00,67.58,67.76,67.51,67.76,13631.0,55.6092,55.7574,55.5516,55.7574,13631.0
2018-10-12 13:05:00,67.78,67.88,67.74,67.85,16021.0,55.7738,55.8561,55.7409,55.8314,16021.0
2018-10-12 13:10:00,67.86,67.94,67.77,67.81,20955.0,55.8396,55.9055,55.7656,55.7985,20955.0
2018-10-12 13:15:00,67.8,67.82,67.65,67.68,18411.0,55.7903,55.8067,55.6668,55.6915,18411.0
2018-10-12 13:20:00,67.69,67.85,67.68,67.84,13517.0,55.6998,55.8314,55.6915,55.8232,13517.0
2018-10-12 13:25:00,67.84,67.86,67.65,67.69,13891.0,55.8232,55.8396,55.6668,55.6998,13891.0
2018-10-12 13:30:00,67.68,67.68,67.56,67.62,9978.0,55.6915,55.6915,55.5928,55.6422,9978.0
2018-10-12 13:35:00,67.61,67.61,67.48,67.6,18374.0,55.6339,55.6339,55.527,55.6257,18374.0
2018-10-12 13:40:00,67.61,67.73,67.54,67.65,16248.0,55.6339,55.7327,55.5763,55.6668,16248.0
2018-10-12 13:45:00,67.69,67.89,67.67,67.86,12022.0,55.6998,55.8643,55.6833,55.8396,12022.0
2018-10-12 13:50:00,67.86,67.88,67.71,67.83,13450.0,55.8396,55.8561,55.7162,55.815,13450.0
2018-10-12 13:55:00,67.83,67.84,67.72,67.73,10815.0,55.815,55.8232,55.7244,55.7327,10815.0
2018-10-12 14:00:00,67.75,67.78,67.5,67.58,17410.0,55.7491,55.7738,55.5434,55.6092,17410.0
2018-10-12 14:05:00,67.57,67.69,67.55,67.59,9027.0,55.601,55.6998,55.5846,55.6175,9027.0
2018-10-12 14:10:00,67.58,67.58,67.39,67.41,19125.0,55.6092,55.6092,55.4529,55.4694,19125.0
2018-10-12 14:15:00,67.41,67.62,67.41,67.61,10000.0,55.4694,55.6422,55.4694,55.6339,10000.0
2018-10-12 14:20:00,67.61,67.62,67.55,67.58,13067.0,55.6339,55.6422,55.5846,55.6092,13067.0
2018-10-12 14:25:00,67.56,67.82,67.54,67.78,16371.0,55.5928,55.8067,55.5763,55.7738,16371.0
2018-10-12 14:30:00,67.8,67.81,67.62,67.63,19106.0,55.7903,55.7985,55.6422,55.6504,19106.0
2018-10-12 14:35:00,67.62,67.66,67.58,67.63,12012.0,55.6422,55.6751,55.6092,55.6504,12012.0
2018-10-12 14:40:00,67.62,67.64,67.56,67.63,16275.0,55.6422,55.6586,55.5928,55.6504,16275.0
2018-10-12 14:45:00,67.62,67.66,67.56,67.62,13232.0,55.6422,55.6751,55.5928,55.6422,13232.0
2018-10-12 14:50:00,67.63,67.87,67.63,67.85,18970.0,55.6504,55.8479,55.6504,55.8314,18970.0
2018-10-12 14:55:00,67.87,67.98,67.84,67.94,24559.0,55.8479,55.9384,55.8232,55.9055,24559.0
2018-10-12 15:00:00,67.94,67.99,67.82,67.9,16691.0,55.9055,55.9466,55.8067,55.8726,16691.0
2018-10-12 15:05:00,67.91,68.13,67.88,68.08,19081.0,55.8808,56.0618,55.8561,56.0207,19081.0
2018-10-12 15:10:00,68.08,68.19,67.98,68.0,23745.0,56.0207,56.1112,55.9384,55.9548,23745.0
2018-10-12 15:15:00,68.01,68.01,67.92,67.94,10899.0,55.9631,55.9631,55.889,55.9055,10899.0
2018-10-12 15:20:00,67.95,68.06,67.95,68.06,15269.0,55.9137,56.0042,55.9137,56.0042,15269.0
2018-10-12 15:25:00,68.07,68.17,68.02,68.11,44857.0,56.0124,56.0947,55.9713,56.0454,44857.0
2018-10-12 15:30:00,68.14,68.32,68.07,68.31,31006.0,56.07,56.2182,56.0124,56.2099,31006.0
2018-10-12 15:35:00,68.3,68.3,68.13,68.21,30091.0,56.2017,56.2017,56.0618,56.1276,30091.0
2018-10-12 15:40:00,68.2,68.39,68.2,68.38,30789.0,56.1194,56.2758,56.1194,56.2675,30789.0
2018-10-12 15:45:00,68.38,68.45,68.26,68.42,55869.0,56.2675,56.3251,56.1688,56.3004,55869.0
2018-10-12 15:50:00,68.42,68.49,68.3,68.39,72451.0,56.3004,56.358,56.2017,56.2758,72451.0
2018-10-12 15:55:00,68.38,68.46,68.23,68.25,169958.0,56.2675,56.3334,56.1441,56.1606,169958.0
2018-10-15 09:30:00,68.19,68.35,67.75,68.06,34048.0,56.1112,56.2428,55.7491,56.0042,34048.0
2018-10-15 09:35:00,68.01,68.21,67.89,67.96,12141.0,55.9631,56.1276,55.8643,55.9219,12141.0
2018-10-15 09:40:00,68.01,68.3,68.01,68.3,11019.0,55.9631,56.2017,55.9631,56.2017,11019.0
2018-10-15 09:45:00,68.31,68.53,68.25,68.42,127796.0,56.2099,56.391,56.1606,56.3004,127796.0
2018-10-15 09:50:00,68.42,68.45,68.25,68.34,10285.0,56.3004,56.3251,56.1606,56.2346,10285.0
2018-10-15 09:55:00,68.33,68.62,68.31,68.43,12106.0,56.2264,56.465,56.2099,56.3087,12106.0
2018-10-15 10:00:00,68.41,68.44,68.25,68.26,11144.0,56.2922,56.3169,56.1606,56.1688,11144.0
2018-10-15 10:05:00,68.27,68.31,68.22,68.27,9925.0,56.177,56.2099,56.1359,56.177,9925.0
2018-10-15 10:10:00,68.27,68.42,68.13,68.16,17681.0,56.177,56.3004,56.0618,56.0865,17681.0
2018-10-15 10:15:00,68.18,68.3,68.18,68.2,11529.0,56.103,56.2017,56.103,56.1194,11529.0
2018-10-15 10:20:00,68.22,68.34,68.22,68.34,7807.0,56.1359,56.2346,56.1359,56.2346,7807.0
2018-10-15 10:25:00,68.33,68.37,68.31,68.34,7137.0,56.2264,56.2593,56.2099,56.2346,7137.0
2018-10-15 10:30:00,68.32,68.36,68.27,68.34,17030.0,56.2182,56.2511,56.177,56.2346,17030.0
2018-10-15 10:35:00,68.33,68.36,68.23,68.24,12359.0,56.2264,56.2511,56.1441,56.1523,12359.0
2018-10-15 10:40:00,68.24,68.27,68.17,68.22,12481.0,56.1523,56.177,56.0947,56.1359,12481.0
2018-10-15 10:45:00,68.21,68.27,68.18,68.23,10091.0,56.1276,56.177,56.103,56.1441,10091.0
2018-10-15 10:50:00,68.22,68.34,68.19,68.33,11237.0,56.1359,56.2346,56.1112,56.2264,11237.0
2018-10-15 10:55:00,68.35,68.41,68.31,68.41,11638.0,56.2428,56.2922,56.2099,56.2922,11638.0
2018-10-15 11:00:00,68.39,68.46,68.36,68.4,14151.0,56.2758,56.3334,56.2511,56.284,14151.0
2018-10-15 11:05:00,68.4,68.47,68.38,68.47,11820.0,56.284,56.3416,56.2675,56.3416,11820.0
2018-10-15 11:10:00,68.48,68.59,68.47,68.54,9600.0,56.3498,56.4403,56.3416,56.3992,9600.0
2018-10-15 11:15:00,68.53,68.55,68.42,68.42,16087.0,56.391,56.4074,56.3004,56.3004,16087.0
2018-10-15 11:20:00,68.43,68.47,68.39,68.4,9945.0,56.3087,56.3416,56.2758,56.284,9945.0
2018-10-15 11:25:00,68.41,68.56,68.34,68.56,12725.0,56.2922,56.4156,56.2346,56.4156,12725.0
2018-10-15 11:30:00,68.56,68.57,68.42,68.43,14100.0,56.4156,56.4239,56.3004,56.3087,14100.0
2018-10-15 11:35:00,68.43,68.48,68.37,68.37,11541.0,56.3087,56.3498,56.2593,56.2593,11541.0
2018-10-15 11:40:00,68.37,68.4,68.32,68.4,10670.0,56.2593,56.284,56.2182,56.284,10670.0
2018-10-15 11:45:00,68.4,68.43,68.31,68.37,15015.0,56.284,56.3087,56.2099,56.2593,15015.0
2018-10-15 11:50:00,68.38,68.44,68.22,68.22,13263.0,56.2675,56.3169,56.1359,56.1359,13263.0
2018-10-15 11:55:00,68.23,68.32,68.15,68.21,11155.0,56.1441,56.2182,56.0783,56.1276,11155.0
2018-10-15 12:00:00,68.22,68.22,68.11,68.19,7226.0,56.1359,56.1359,56.0454,56.1112,7226.0
2018-10-15 12:05:00,68.23,68.26,68.14,68.14,9064.0,56.1441,56.1688,56.07,56.07,9064.0
2018-10-15 12:10:00,68.13,68.17,68.03,68.1,9801.0,56.0618,56.0947,55.9795,56.0371,9801.0
2018-10-15 12:15:00,68.09,68.19,68.09,68.18,6723.0,56.0289,56.1112,56.0289,56.103,6723.0
2018-10-15 12:20:00,68.2,68.29,68.19,68.24,3636.0,56.1194,56.1935,56.1112,56.1523,3636.0
2018-10-15 12:25:00,68.23,68.32,68.22,68.28,6280.0,56.1441,56.2182,56.1359,56.1852,6280.0
2018-10-15 12:30:00,68.29,68.43,68.27,68.43,9165.0,56.1935,56.3087,56.177,56.3087,9165.0
2018-10-15 12:35:00,68.42,68.5,68.42,68.45,16802.0,56.3004,56.3663,56.3004,56.3251,16802.0
2018-10-15 12:40:00,68.45,68.47,68.44,68.46,6444.0,56.3251,56.3416,56.3169,56.3334,6444.0
2018-10-15 12:45:00,68.47,68.52,68.42,68.49,13085.0,56.3416,56.3827,56.3004,56.358,13085.0
2018-10-15 12:50:00,68.49,68.59,68.49,68.5,11459.0,56.358,56.4403,56.358,56.3663,11459.0
2018-10-15 12:55:00,68.52,68.53,68.44,68.46,18361.0,56.3827,56.391,56.3169,56.3334,18361.0
2018-10-15 13:00:00,68.48,68.55,68.46,68.53,21968.0,56.3498,56.4074,56.3334,56.391,21968.0
2018-10-15 13:05:00,68.54,68.58,68.5,68.53,13083.0,56.3992,56.4321,56.3663,56.391,13083.0
2018-10-15 13:10:00,68.52,68.57,68.51,68.54,14238.0,56.3827,56.4239,56.3745,56.3992,14238.0
2018-10-15 13:15:00,68.54,68.55,68.5,68.5,6714.0,56.3992,56.4074,56.3663,56.3663,6714.0
2018-10-15 13:20:00,68.5,68.5,68.31,68.35,29218.0,56.3663,56.3663,56.2099,56.2428,29218.0
2018-10-15 13:25:00,68.33,68.35,68.27,68.32,9850.0,56.2264,56.2428,56.177,56.2182,9850.0
2018-10-15 13:30:00,68.32,68.47,68.27,68.45,10450.0,56.2182,56.3416,56.177,56.3251,10450.0
2018-10-15 13:35:00,68.45,68.47,68.42,68.47,5823.0,56.3251,56.3416,56.3004,56.3416,5823.0
2018-10-15 13:40:00,68.48,68.58,68.48,68.52,10825.0,56.3498,56.4321,56.3498,56.3827,10825.0
2018-10-15 13:45:00,68.53,68.56,68.5,68.56,4980.0,56.391,56.4156,56.3663,56.4156,4980.0
2018-10-15 13:50:00,68.57,68.58,68.51,68.54,9312.0,56.4239,56.4321,56.3745,56.3992,9312.0
2018-10-15 13:55:00,68.53,68.61,68.5,68.58,8660.0,56.391,56.4568,56.3663,56.4321,8660.0
2018-10-15 14:00:00,68.61,68.61,68.46,68.52,8582.0,56.4568,56.4568,56.3334,56.3827,8582.0
2018-10-15 14:05:00,68.52,68.52,68.44,68.46,7709.0,56.3827,56.3827,56.3169,56.3334,7709.0
2018-10-15 14:10:00,68.46,68.46,68.35,68.35,11812.0,56.3334,56.3334,56.2428,56.2428,11812.0
2018-10-15 14:15:00,68.36,68.39,68.32,68.35,6891.0,56.2511,56.2758,56.2182,56.2428,6891.0
2018-10-15 14:20:00,68.36,68.41,68.35,68.35,5309.0,56.2511,56.2922,56.2428,56.2428,5309.0
2018-10-15 14:25:00,68.35,68.35,68.25,68.26,7604.0,56.2428,56.2428,56.1606,56.1688,7604.0
2018-10-15 14:30:00,68.24,68.31,68.22,68.29,12004.0,56.1523,56.2099,56.1359,56.1935,12004.0
2018-10-15 14:35:00,68.29,68.38,68.25,68.36,14338.0,56.1935,56.2675,56.1606,56.2511,14338.0
2018-10-15 14:40:00,68.37,68.51,68.37,68.51,6425.0,56.2593,56.3745,56.2593,56.3745,6425.0
2018-10-15 14:45:00,68.5,68.56,68.46,68.56,8021.0,56.3663,56.4156,56.3334,56.4156,8021.0
2018-10-15 14:50:00,68.57,68.63,68.55,68.62,6655.0,56.4239,56.4732,56.4074,56.465,6655.0
2018-10-15 14:55:00,68.62,68.63,68.59,68.59,7652.0,56.465,56.4732,56.4403,56.4403,7652.0
2018-10-15 15:00:00,68.6,68.66,68.58,68.64,9008.0,56.4486,56.4979,56.4321,56.4815,9008.0
2018-10-15 15:05:00,68.64,68.67,68.51,68.53,16041.0,56.4815,56.5062,56.3745,56.391,16041.0
2018-10-15 15:10:00,68.52,68.52,68.34,68.36,15884.0,56.3827,56.3827,56.2346,56.2511,15884.0
2018-10-15 15:15:00,68.38,68.39,68.31,68.34,13152.0,56.2675,56.2758,56.2099,56.2346,13152.0
2018-10-15 15:20:00,68.33,68.4,68.29,68.34,18243.0,56.2264,56.284,56.1935,56.2346,18243.0
2018-10-15 15:25:00,68.35,68.41,68.29,68.31,16006.0,56.2428,56.2922,56.1935,56.2099,16006.0
2018-10-15 15:30:00,68.3,68.33,68.19,68.2,22214.0,56.2017,56.2264,56.1112,56.1194,22214.0
2018-10-15 15:35:00,68.2,68.27,68.2,68.26,13184.0,56.1194,56.177,56.1194,56.1688,13184.0
2018-10-15 15:40:00,68.26,68.37,68.25,68.3,24224.0,56.1688,56.2593,56.1606,56.2017,24224.0
2018-10-15 15:45:00,68.3,68.42,68.21,68.36,30678.0,56.2017,56.3004,56.1276,56.2511,30678.0
2018-10-15 15:50:00,68.35,68.35,68.14,68.18,51068.0,56.2428,56.2428,56.07,56.103,51068.0
2018-10-15 15:55:00,68.18,68.22,67.99,67.99,144682.0,56.103,56.1359,55.9466,55.9466,144682.0
2018-10-16 09:30:00,68.56,68.67,68.29,68.51,39746.0,56.4156,56.5062,56.1935,56.3745,39746.0
2018-10-16 09:35:00,68.52,68.57,68.24,68.31,14182.0,56.3827,56.4239,56.1523,56.2099,14182.0
2018-10-16 09:40:00,68.34,68.35,68.21,68.35,11010.0,56.2346,56.2428,56.1276,56.2428,11010.0
2018-10-16 09:45:00,68.36,68.36,68.21,68.32,10636.0,56.2511,56.2511,56.1276,56.2182,10636.0
2018-10-16 09:50:00,68.29,68.31,68.23,68.26,12328.0,56.1935,56.2099,56.1441,56.1688,12328.0
2018-10-16 09:55:00,68.29,68.35,68.22,68.34,24846.0,56.1935,56.2428,56.1359,56.2346,24846.0
2018-10-16 10:00:00,68.36,68.47,68.31,68.41,25799.0,56.2511,56.3416,56.2099,56.2922,25799.0
2018-10-16 10:05:00,68.42,68.43,68.32,68.33,18416.0,56.3004,56.3087,56.2182,56.2264,18416.0
2018-10-16 10:10:00,68.34,68.42,68.32,68.33,14388.0,56.2346,56.3004,56.2182,56.2264,14388.0
2018-10-16 10:15:00,68.33,68.37,68.27,68.35,13164.0,56.2264,56.2593,56.177,56.2428,13164.0
2018-10-16 10:20:00,68.35,68.41,68.32,68.36,28708.0,56.2428,56.2922,56.2182,56.2511,28708.0
2018-10-16 10:25:00,68.35,68.42,68.34,68.39,12116.0,56.2428,56.3004,56.2346,56.2758,12116.0
2018-10-16 10:30:00,68.38,68.45,68.35,68.38,13421.0,56.2675,56.3251,56.2428,56.2675,13421.0
2018-10-16 10:35:00,68.39,68.39,68.34,68.37,14208.0,56.2758,56.2758,56.2346,56.2593,14208.0
2018-10-16 10:40:00,68.35,68.65,68.34,68.63,122766.0,56.2428,56.4897,56.2346,56.4732,122766.0
2018-10-16 10:45:00,68.63,68.72,68.59,68.64,23555.0,56.4732,56.5473,56.4403,56.4815,23555.0
2018-10-16 10:50:00,68.64,68.72,68.61,68.67,178281.0,56.4815,56.5473,56.4568,56.5062,178281.0
2018-10-16 10:55:00,68.69,68.85,68.66,68.81,18661.0,56.5226,56.6543,56.4979,56.6214,18661.0
2018-10-16 11:00:00,68.81,68.81,68.68,68.73,12100.0,56.6214,56.6214,56.5144,56.5555,12100.0
2018-10-16 11:05:00,68.75,68.8,68.71,68.73,11388.0,56.572,56.6131,56.5391,56.5555,11388.0
2018-10-16 11:10:00,68.73,68.85,68.66,68.81,15106.0,56.5555,56.6543,56.4979,56.6214,15106.0
2018-10-16 11:15:00,68.83,68.93,68.82,68.87,65365.0,56.6378,56.7201,56.6296,56.6707,65365.0
2018-10-16 11:20:00,68.86,68.94,68.86,68.93,9012.0,56.6625,56.7283,56.6625,56.7201,9012.0
2018-10-16 11:25:00,68.94,68.98,68.88,68.98,11834.0,56.7283,56.7613,56.679,56.7613,11834.0
2018-10-16 11:30:00,68.97,68.98,68.91,68.98,10509.0,56.753,56.7613,56.7036,56.7613,10509.0
2018-10-16 11:35:00,68.98,69.06,68.96,69.02,10058.0,56.7613,56.8271,56.7448,56.7942,10058.0
2018-10-16 11:40:00,69.05,69.06,68.95,68.97,60120.0,56.8189,56.8271,56.7366,56.753,60120.0
2018-10-16 11:45:00,68.96,68.96,68.9,68.96,13440.0,56.7448,56.7448,56.6954,56.7448,13440.0
2018-10-16 11:50:00,68.95,68.96,68.86,68.9,10074.0,56.7366,56.7448,56.6625,56.6954,10074.0
2018-10-16 11:55:00,68.92,68.96,68.9,68.95,18340.0,56.7119,56.7448,56.6954,56.7366,18340.0
2018-10-16 12:00:00,68.95,68.97,68.91,68.92,18404.0,56.7366,56.753,56.7036,56.7119,18404.0
2018-10-16 12:05:00,68.93,68.96,68.93,68.95,12341.0,56.7201,56.7448,56.7201,56.7366,12341.0
2018-10-16 12:10:00,68.94,68.96,68.93,68.93,7440.0,56.7283,56.7448,56.7201,56.7201,7440.0
2018-10-16 12:15:00,68.93,68.96,68.84,68.86,11376.0,56.7201,56.7448,56.646,56.6625,11376.0
2018-10-16 12:20:00,68.86,68.9,68.82,68.88,7006.0,56.6625,56.6954,56.6296,56.679,7006.0
2018-10-16 12:25:00,68.88,68.97,68.87,68.97,7169.0,56.679,56.753,56.6707,56.753,7169.0
2018-10-16 12:30:00,68.95,68.98,68.92,68.96,11284.0,56.7366,56.7613,56.7119,56.7448,11284.0
2018-10-16 12:35:00,68.95,68.97,68.92,68.93,11447.0,56.7366,56.753,56.7119,56.7201,11447.0
2018-10-16 12:40:00,68.92,68.93,68.89,68.89,8274.0,56.7119,56.7201,56.6872,56.6872,8274.0
2018-10-16 12:45:00,68.89,68.92,68.88,68.92,11112.0,56.6872,56.7119,56.679,56.7119,11112.0
2018-10-16 12:50:00,68.92,68.94,68.9,68.93,13764.0,56.7119,56.7283,56.6954,56.7201,13764.0
2018-10-16 12:55:00,68.92,68.99,68.91,68.99,7015.0,56.7119,56.7695,56.7036,56.7695,7015.0
2018-10-16 13:00:00,68.98,69.03,68.98,69.0,13999.0,56.7613,56.8024,56.7613,56.7777,13999.0
2018-10-16 13:05:00,69.0,69.01,68.97,69.0,6873.0,56.7777,56.7859,56.753,56.7777,6873.0
2018-10-16 13:10:00,69.0,69.02,68.99,69.0,12000.0,56.7777,56.7942,56.7695,56.7777,12000.0
2018-10-16 13:15:00,69.01,69.04,68.99,69.01,32617.0,56.7859,56.8106,56.7695,56.7859,32617.0
2018-10-16 13:20:00,69.01,69.04,69.0,69.04,12578.0,56.7859,56.8106,56.7777,56.8106,12578.0
2018-10-16 13:25:00,69.04,69.05,69.0,69.01,20044.0,56.8106,56.8189,56.7777,56.7859,20044.0
2018-10-16 13:30:00,69.0,69.05,69.0,69.01,26309.0,56.7777,56.8189,56.7777,56.7859,26309.0
2018-10-16 13:35:00,69.02,69.07,69.01,69.05,15328.0,56.7942,56.8353,56.7859,56.8189,15328.0
2018-10-16 13:40:00,69.05,69.13,69.05,69.06,17683.0,56.8189,56.8847,56.8189,56.8271,17683.0
2018-10-16 13:45:00,69.06,69.1,69.0,69.09,23986.0,56.8271,56.86,56.7777,56.8518,23986.0
2018-10-16 13:50:00,69.08,69.11,68.98,69.0,13943.0,56.8435,56.8682,56.7613,56.7777,13943.0
2018-10-16 13:55:00,68.99,69.01,68.93,69.0,13726.0,56.7695,56.7859,56.7201,56.7777,13726.0
2018-10-16 14:00:00,69.01,69.01,68.97,69.0,31507.0,56.7859,56.7859,56.753,56.7777,31507.0
2018-10-16 14:05:00,69.01,69.08,68.99,69.05,21555.0,56.7859,56.8435,56.7695,56.8189,21555.0
2018-10-16 14:10:00,69.05,69.07,68.99,68.99,18430.0,56.8189,56.8353,56.7695,56.7695,18430.0
2018-10-16 14:15:00,68.99,69.0,68.97,68.97,13737.0,56.7695,56.7777,56.753,56.753,13737.0
2018-10-16 14:20:00,68.99,69.01,68.95,68.96,12728.0,56.7695,56.7859,56.7366,56.7448,12728.0
2018-10-16 14:25:00,68.98,69.07,68.97,69.07,19348.0,56.7613,56.8353,56.753,56.8353,19348.0
2018-10-16 14:30:00,69.08,69.12,69.05,69.09,23343.0,56.8435,56.8765,56.8189,56.8518,23343.0
2018-10-16 14:35:00,69.08,69.09,69.02,69.02,21776.0,56.8435,56.8518,56.7942,56.7942,21776.0
2018-10-16 14:40:00,69.03,69.06,68.99,69.02,20615.0,56.8024,56.8271,56.7695,56.7942,20615.0
2018-10-16 14:45:00,69.01,69.06,68.98,69.02,17471.0,56.7859,56.8271,56.7613,56.7942,17471.0
2018-10-16 14:50:00,69.02,69.06,68.97,69.02,17607.0,56.7942,56.8271,56.753,56.7942,17607.0
2018-10-16 14:55:00,69.02,69.03,68.91,68.95,17007.0,56.7942,56.8024,56.7036,56.7366,17007.0
2018-10-16 15:00:00,68.96,68.96,68.87,68.89,12696.0,56.7448,56.7448,56.6707,56.6872,12696.0
2018-10-16 15:05:00,68.88,68.94,68.88,68.94,25523.0,56.679,56.7283,56.679,56.7283,25523.0
2018-10-16 15:10:00,68.94,69.01,68.92,69.0,30537.0,56.7283,56.7859,56.7119,56.7777,30537.0
2018-10-16 15:15:00,69.0,69.02,68.94,68.94,47847.0,56.7777,56.7942,56.7283,56.7283,47847.0
2018-10-16 15:20:00,68.94,68.97,68.93,68.95,31966.0,56.7283,56.753,56.7201,56.7366,31966.0
2018-10-16 15:25:00,68.95,68.96,68.94,68.94,20747.0,56.7366,56.7448,56.7283,56.7283,20747.0
2018-10-16 15:30:00,68.94,68.95,68.87,68.91,34101.0,56.7283,56.7366,56.6707,56.7036,34101.0
2018-10-16 15:35:00,68.9,68.94,68.89,68.93,45089.0,56.6954,56.7283,56.6872,56.7201,45089.0
2018-10-16 15:40:00,68.93,69.0,68.92,68.98,62821.0,56.7201,56.7777,56.7119,56.7613,62821.0
2018-10-16 15:45:00,68.98,69.0,68.92,68.98,126100.0,56.7613,56.7777,56.7119,56.7613,126100.0
2018-10-16 15:50:00,68.98,69.08,68.89,68.98,199453.0,56.7613,56.8435,56.6872,56.7613,199453.0
2018-10-16 15:55:00,68.97,68.99,68.85,68.88,246071.0,56.753,56.7695,56.6543,56.679,246071.0
2018-10-17 09:30:00,69.01,69.9,68.66,68.77,32603.0,56.7859,57.5183,56.4979,56.5884,32603.0
2018-10-17 09:35:00,68.77,68.92,68.73,68.79,8259.0,56.5884,56.7119,56.5555,56.6049,8259.0
2018-10-17 09:40:00,68.81,68.87,68.71,68.73,29018.0,56.6214,56.6707,56.5391,56.5555,29018.0
2018-10-17 09:45:00,68.75,68.76,68.48,68.63,21552.0,56.572,56.5802,56.3498,56.4732,21552.0
2018-10-17 09:50:00,68.6,68.78,68.58,68.66,14939.0,56.4486,56.5967,56.4321,56.4979,14939.0
2018-10-17 09:55:00,68.66,68.67,68.54,68.54,19800.0,56.4979,56.5062,56.3992,56.3992,19800.0
2018-10-17 10:00:00,68.54,68.67,68.46,68.55,32386.0,56.3992,56.5062,56.3334,56.4074,32386.0
2018-10-17 10:05:00,68.57,68.69,68.54,68.67,19250.0,56.4239,56.5226,56.3992,56.5062,19250.0
2018-10-17 10:10:00,68.67,68.67,68.51,68.51,10018.0,56.5062,56.5062,56.3745,56.3745,10018.0
2018-10-17 10:15:00,68.52,68.6,68.5,68.59,8197.0,56.3827,56.4486,56.3663,56.4403,8197.0
2018-10-17 10:20:00,68.59,68.59,68.4,68.4,15330.0,56.4403,56.4403,56.284,56.284,15330.0
2018-10-17 10:25:00,68.41,68.55,68.41,68.53,10491.0,56.2922,56.4074,56.2922,56.391,10491.0
2018-10-17 10:30:00,68.52,68.58,68.44,68.44,18108.0,56.3827,56.4321,56.3169,56.3169,18108.0
2018-10-17 10:35:00,68.44,68.44,68.31,68.35,12713.0,56.3169,56.3169,56.2099,56.2428,12713.0
2018-10-17 10:40:00,68.36,68.36,68.27,68.31,6200.0,56.2511,56.2511,56.177,56.2099,6200.0
2018-10-17 10:45:00,68.31,68.33,68.18,68.28,11630.0,56.2099,56.2264,56.103,56.1852,11630.0
2018-10-17 10:50:00,68.28,68.29,68.19,68.24,13127.0,56.1852,56.1935,56.1112,56.1523,13127.0
2018-10-17 10:55:00,68.26,68.28,68.19,68.26,6230.0,56.1688,56.1852,56.1112,56.1688,6230.0
2018-10-17 11:00:00,68.26,68.31,68.22,68.22,8250.0,56.1688,56.2099,56.1359,56.1359,8250.0
2018-10-17 11:05:00,68.22,68.43,68.2,68.42,11296.0,56.1359,56.3087,56.1194,56.3004,11296.0
2018-10-17 11:10:00,68.42,68.46,68.4,68.43,12397.0,56.3004,56.3334,56.284,56.3087,12397.0
2018-10-17 11:15:00,68.46,68.49,68.41,68.46,7872.0,56.3334,56.358,56.2922,56.3334,7872.0
2018-10-17 11:20:00,68.45,68.47,68.39,68.4,9731.0,56.3251,56.3416,56.2758,56.284,9731.0
2018-10-17 11:25:00,68.39,68.44,68.32,68.44,12978.0,56.2758,56.3169,56.2182,56.3169,12978.0
2018-10-17 11:30:00,68.46,68.48,68.37,68.37,26700.0,56.3334,56.3498,56.2593,56.2593,26700.0
2018-10-17 11:35:00,68.38,68.45,68.38,68.4,39847.0,56.2675,56.3251,56.2675,56.284,39847.0
2018-10-17 11:40:00,68.39,68.73,68.39,68.73,30246.0,56.2758,56.5555,56.2758,56.5555,30246.0
2018-10-17 11:45:00,68.7,68.75,68.66,68.67,11190.0,56.5308,56.572,56.4979,56.5062,11190.0
2018-10-17 11:50:00,68.65,68.75,68.61,68.69,74955.0,56.4897,56.572,56.4568,56.5226,74955.0
2018-10-17 11:55:00,68.68,68.76,68.6,68.73,51705.0,56.5144,56.5802,56.4486,56.5555,51705.0
2018-10-17 12:00:00,68.74,68.76,68.67,68.67,44974.0,56.5638,56.5802,56.5062,56.5062,44974.0
2018-10-17 12:05:00,68.71,68.75,68.67,68.69,22210.0,56.5391,56.572,56.5062,56.5226,22210.0
2018-10-17 12:10:00,68.7,68.74,68.67,68.73,42117.0,56.5308,56.5638,56.5062,56.5555,42117.0
2018-10-17 12:15:00,68.74,68.79,68.71,68.75,91545.0,56.5638,56.6049,56.5391,56.572,91545.0
2018-10-17 12:20:00,68.78,68.83,68.71,68.79,188316.0,56.5967,56.6378,56.5391,56.6049,188316.0
2018-10-17 12:25:00,68.79,68.8,68.74,68.75,36979.0,56.6049,56.6131,56.5638,56.572,36979.0
2018-10-17 12:30:00,68.76,68.96,68.72,68.95,41482.0,56.5802,56.7448,56.5473,56.7366,41482.0
2018-10-17 12:35:00,68.96,69.03,68.91,69.01,12800.0,56.7448,56.8024,56.7036,56.7859,12800.0
2018-10-17 12:40:00,69.02,69.12,68.96,68.98,28020.0,56.7942,56.8765,56.7448,56.7613,28020.0
2018-10-17 12:45:00,68.98,69.01,68.95,68.97,108164.0,56.7613,56.7859,56.7366,56.753,108164.0
2018-10-17 12:50:00,68.98,69.07,68.97,69.05,6335.0,56.7613,56.8353,56.753,56.8189,6335.0
2018-10-17 12:55:00,69.07,69.19,69.05,69.16,9153.0,56.8353,56.9341,56.8189,56.9094,9153.0
2018-10-17 13:00:00,69.16,69.3,69.16,69.28,12163.0,56.9094,57.0246,56.9094,57.0081,12163.0
2018-10-17 13:05:00,69.29,69.33,69.28,69.28,7011.0,57.0163,57.0493,57.0081,57.0081,7011.0
2018-10-17 13:10:00,69.28,69.39,69.27,69.32,8316.0,57.0081,57.0986,56.9999,57.041,8316.0
2018-10-17 13:15:00,69.35,69.35,69.27,69.28,5746.0,57.0657,57.0657,56.9999,57.0081,5746.0
2018-10-17 13:20:00,69.3,69.35,69.25,69.33,7412.0,57.0246,57.0657,56.9834,57.0493,7412.0
2018-10-17 13:25:00,69.32,69.34,69.26,69.32,4795.0,57.041,57.0575,56.9917,57.041,4795.0
2018-10-17 13:30:00,69.33,69.35,69.27,69.32,12247.0,57.0493,57.0657,56.9999,57.041,12247.0
2018-10-17 13:35:00,69.31,69.32,69.27,69.27,9660.0,57.0328,57.041,56.9999,56.9999,9660.0
2018-10-17 13:40:00,69.27,69.27,69.24,69.27,4525.0,56.9999,56.9999,56.9752,56.9999,4525.0
2018-10-17 13:45:00,69.25,69.28,69.23,69.24,7334.0,56.9834,57.0081,56.967,56.9752,7334.0
2018-10-17 13:50:00,69.25,69.26,69.18,69.24,8707.0,56.9834,56.9917,56.9258,56.9752,8707.0
2018-10-17 13:55:00,69.24,69.25,69.15,69.24,13683.0,56.9752,56.9834,56.9011,56.9752,13683.0
2018-10-17 14:00:00,69.22,69.24,69.14,69.24,8200.0,56.9587,56.9752,56.8929,56.9752,8200.0
2018-10-17 14:05:00,69.25,69.31,69.25,69.29,9520.0,56.9834,57.0328,56.9834,57.0163,9520.0
2018-10-17 14:10:00,69.28,69.28,69.1,69.15,110386.0,57.0081,57.0081,56.86,56.9011,110386.0
2018-10-17 14:15:00,69.13,69.14,69.03,69.1,7563.0,56.8847,56.8929,56.8024,56.86,7563.0
2018-10-17 14:20:00,69.1,69.1,68.78,68.9,25411.0,56.86,56.86,56.5967,56.6954,25411.0
2018-10-17 14:25:00,68.91,68.97,68.86,68.88,11846.0,56.7036,56.753,56.6625,56.679,11846.0
2018-10-17 14:30:00,68.89,68.97,68.85,68.93,10829.0,56.6872,56.753,56.6543,56.7201,10829.0
2018-10-17 14:35:00,68.92,68.94,68.88,68.89,15079.0,56.7119,56.7283,56.679,56.6872,15079.0
2018-10-17 14:40:00,68.9,68.98,68.9,68.96,25552.0,56.6954,56.7613,56.6954,56.7448,25552.0
2018-10-17 14:45:00,68.96,68.98,68.94,68.95,10658.0,56.7448,56.7613,56.7283,56.7366,10658.0
2018-10-17 14:50:00,68.97,69.06,68.9,69.05,37070.0,56.753,56.8271,56.6954,56.8189,37070.0
2018-10-17 14:55:00,69.05,69.19,69.04,69.18,17650.0,56.8189,56.9341,56.8106,56.9258,17650.0
2018-10-17 15:00:00,69.18,69.21,69.1,69.11,26960.0,56.9258,56.9505,56.86,56.8682,26960.0
2018-10-17 15:05:00,69.1,69.16,69.07,69.16,50986.0,56.86,56.9094,56.8353,56.9094,50986.0
2018-10-17 15:10:00,69.16,69.18,69.09,69.09,25314.0,56.9094,56.9258,56.8518,56.8518,25314.0
2018-10-17 15:15:00,69.09,69.11,69.0,69.04,40131.0,56.8518,56.8682,56.7777,56.8106,40131.0
2018-10-17 15:20:00,69.03,69.09,69.02,69.08,37186.0,56.8024,56.8518,56.7942,56.8435,37186.0
2018-10-17 15:25:00,69.08,69.18,69.06,69.17,57131.0,56.8435,56.9258,56.8271,56.9176,57131.0
2018-10-17 15:30:00,69.17,69.25,69.08,69.12,34370.0,56.9176,56.9834,56.8435,56.8765,34370.0
2018-10-17 15:35:00,69.13,69.17,68.99,69.0,49054.0,56.8847,56.9176,56.7695,56.7777,49054.0
2018-10-17 15:40:00,68.99,68.99,68.84,68.9,68525.0,56.7695,56.7695,56.646,56.6954,68525.0
2018-10-17 15:45:00,68.89,68.94,68.86,68.87,147337.0,56.6872,56.7283,56.6625,56.6707,147337.0
2018-10-17 15:50:00,68.87,68.9,68.71,68.9,148801.0,56.6707,56.6954,56.5391,56.6954,148801.0
2018-10-17 15:55:00,68.89,68.95,68.85,68.89,337419.0,56.6872,56.7366,56.6543,56.6872,337419.0
2018-10-18 09:30:00,68.95,68.95,68.35,68.78,31928.0,56.7366,56.7366,56.2428,56.5967,31928.0
2018-10-18 09:35:00,68.76,68.97,68.74,68.95,5122.0,56.5802,56.753,56.5638,56.7366,5122.0
2018-10-18 09:40:00,68.94,69.1,68.93,69.03,6646.0,56.7283,56.86,56.7201,56.8024,6646.0
2018-10-18 09:45:00,69.0,69.02,68.92,68.92,15316.0,56.7777,56.7942,56.7119,56.7119,15316.0
2018-10-18 09:50:00,68.91,68.95,68.8,68.8,7328.0,56.7036,56.7366,56.6131,56.6131,7328.0
2018-10-18 09:55:00,68.8,68.88,68.77,68.88,3800.0,56.6131,56.679,56.5884,56.679,3800.0
2018-10-18 10:00:00,68.85,69.01,68.81,69.01,10657.0,56.6543,56.7859,56.6214,56.7859,10657.0
2018-10-18 10:05:00,69.05,69.09,68.96,68.98,15307.0,56.8189,56.8518,56.7448,56.7613,15307.0
2018-10-18 10:10:00,68.98,69.07,68.87,68.87,13101.0,56.7613,56.8353,56.6707,56.6707,13101.0
2018-10-18 10:15:00,68.88,69.17,68.86,69.13,11692.0,56.679,56.9176,56.6625,56.8847,11692.0
2018-10-18 10:20:00,69.11,69.25,69.1,69.18,14930.0,56.8682,56.9834,56.86,56.9258,14930.0
2018-10-18 10:25:00,69.2,69.22,69.11,69.2,13706.0,56.9423,56.9587,56.8682,56.9423,13706.0
2018-10-18 10:30:00,69.19,69.34,69.15,69.32,28847.0,56.9341,57.0575,56.9011,57.041,28847.0
2018-10-18 10:35:00,69.33,69.5,69.31,69.49,226278.0,57.0493,57.1891,57.0328,57.1809,226278.0
2018-10-18 10:40:00,69.52,69.54,69.43,69.43,23821.0,57.2056,57.2221,57.1315,57.1315,23821.0
2018-10-18 10:45:00,69.45,69.55,69.4,69.4,20312.0,57.148,57.2303,57.1069,57.1069,20312.0
2018-10-18 10:50:00,69.41,69.44,69.32,69.42,162715.0,57.1151,57.1398,57.041,57.1233,162715.0
2018-10-18 10:55:00,69.43,69.63,69.43,69.57,115649.0,57.1315,57.2961,57.1315,57.2467,115649.0
2018-10-18 11:00:00,69.58,69.62,69.41,69.43,12086.0,57.255,57.2879,57.1151,57.1315,12086.0
2018-10-18 11:05:00,69.42,69.49,69.41,69.44,12867.0,57.1233,57.1809,57.1151,57.1398,12867.0
2018-10-18 11:10:00,69.44,69.44,69.31,69.33,9924.0,57.1398,57.1398,57.0328,57.0493,9924.0
2018-10-18 11:15:00,69.33,69.39,69.3,69.34,17838.0,57.0493,57.0986,57.0246,57.0575,17838.0
2018-10-18 11:20:00,69.34,69.34,69.13,69.16,20076.0,57.0575,57.0575,56.8847,56.9094,20076.0
2018-10-18 11:25:00,69.18,69.22,69.01,69.02,18200.0,56.9258,56.9587,56.7859,56.7942,18200.0
2018-10-18 11:30:00,69.0,69.02,68.84,68.84,11458.0,56.7777,56.7942,56.646,56.646,11458.0
2018-10-18 11:35:00,68.84,68.84,68.76,68.84,9822.0,56.646,56.646,56.5802,56.646,9822.0
2018-10-18 11:40:00,68.83,68.84,68.74,68.76,7666.0,56.6378,56.646,56.5638,56.5802,7666.0
2018-10-18 11:45:00,68.74,68.74,68.52,68.55,13922.0,56.5638,56.5638,56.3827,56.4074,13922.0
2018-10-18 11:50:00,68.52,68.54,68.38,68.5,12827.0,56.3827,56.3992,56.2675,56.3663,12827.0
2018-10-18 11:55:00,68.52,68.56,68.49,68.49,6123.0,56.3827,56.4156,56.358,56.358,6123.0
2018-10-18 12:00:00,68.49,68.55,68.42,68.48,3338.0,56.358,56.4074,56.3004,56.3498,3338.0
2018-10-18 12:05:00,68.45,68.67,68.45,68.54,161510.0,56.3251,56.5062,56.3251,56.3992,161510.0
2018-10-18 12:10:00,68.56,68.61,68.52,68.56,3021.0,56.4156,56.4568,56.3827,56.4156,3021.0
2018-10-18 12:15:00,68.56,68.56,68.44,68.44,2695.0,56.4156,56.4156,56.3169,56.3169,2695.0
2018-10-18 12:20:00,68.46,68.57,68.46,68.57,16713.0,56.3334,56.4239,56.3334,56.4239,16713.0
2018-10-18 12:25:00,68.59,68.59,68.58,68.59,2100.0,56.4403,56.4403,56.4321,56.4403,2100.0
2018-10-18 12:30:00,68.56,68.62,68.5,68.61,6103.0,56.4156,56.465,56.3663,56.4568,6103.0
2018-10-18 12:35:00,68.61,68.66,68.59,68.66,8317.0,56.4568,56.4979,56.4403,56.4979,8317.0
2018-10-18 12:40:00,68.66,68.79,68.66,68.76,8420.0,56.4979,56.6049,56.4979,56.5802,8420.0
2018-10-18 12:45:00,68.75,68.76,68.68,68.68,5751.0,56.572,56.5802,56.5144,56.5144,5751.0
2018-10-18 12:50:00,68.67,68.7,68.61,68.65,5451.0,56.5062,56.5308,56.4568,56.4897,5451.0
2018-10-18 12:55:00,68.66,68.69,68.6,68.6,10401.0,56.4979,56.5226,56.4486,56.4486,10401.0
2018-10-18 13:00:00,68.59,68.62,68.54,68.6,8257.0,56.4403,56.465,56.3992,56.4486,8257.0
2018-10-18 13:05:00,68.58,68.58,68.45,68.48,11140.0,56.4321,56.4321,56.3251,56.3498,11140.0
2018-10-18 13:10:00,68.46,68.48,68.29,68.34,6956.0,56.3334,56.3498,56.1935,56.2346,6956.0
2018-10-18 13:15:00,68.32,68.39,68.24,68.3,8770.0,56.2182,56.2758,56.1523,56.2017,8770.0
2018-10-18 13:20:00,68.31,68.34,68.18,68.2,5239.0,56.2099,56.2346,56.103,56.1194,5239.0
2018-10-18 13:25:00,68.16,68.25,68.12,68.2,6844.0,56.0865,56.1606,56.0536,56.1194,6844.0
2018-10-18 13:30:00,68.22,68.28,68.1,68.2,10377.0,56.1359,56.1852,56.0371,56.1194,10377.0
2018-10-18 13:35:00,68.2,68.2,68.05,68.13,5058.0,56.1194,56.1194,55.996,56.0618,5058.0
2018-10-18 13:40:00,68.11,68.11,67.97,68.02,7205.0,56.0454,56.0454,55.9302,55.9713,7205.0
2018-10-18 13:45:00,68.03,68.19,68.01,68.08,9331.0,55.9795,56.1112,55.9631,56.0207,9331.0
2018-10-18 13:50:00,68.09,68.11,67.96,68.0,8980.0,56.0289,56.0454,55.9219,55.9548,8980.0
2018-10-18 13:55:00,67.98,68.08,67.97,68.02,8722.0,55.9384,56.0207,55.9302,55.9713,8722.0
2018-10-18 14:00:00,68.02,68.16,68.0,68.06,11513.0,55.9713,56.0865,55.9548,56.0042,11513.0
2018-10-18 14:05:00,68.07,68.26,68.05,68.2,8342.0,56.0124,56.1688,55.996,56.1194,8342.0
2018-10-18 14:10:00,68.17,68.17,68.03,68.08,6300.0,56.0947,56.0947,55.9795,56.0207,6300.0
2018-10-18 14:15:00,68.07,68.09,67.99,67.99,7800.0,56.0124,56.0289,55.9466,55.9466,7800.0
2018-10-18 14:20:00,67.99,68.23,67.99,68.19,9377.0,55.9466,56.1441,55.9466,56.1112,9377.0
2018-10-18 14:25:00,68.21,68.21,68.09,68.15,4416.0,56.1276,56.1276,56.0289,56.0783,4416.0
2018-10-18 14:30:00,68.14,68.22,68.09,68.18,6178.0,56.07,56.1359,56.0289,56.103,6178.0
2018-10-18 14:35:00,68.16,68.3,68.15,68.21,10567.0,56.0865,56.2017,56.0783,56.1276,10567.0
2018-10-18 14:40:00,68.19,68.34,68.18,68.34,6225.0,56.1112,56.2346,56.103,56.2346,6225.0
2018-10-18 14:45:00,68.34,68.44,68.33,68.36,7709.0,56.2346,56.3169,56.2264,56.2511,7709.0
2018-10-18 14:50:00,68.35,68.44,68.34,68.4,10777.0,56.2428,56.3169,56.2346,56.284,10777.0
2018-10-18 14:55:00,68.39,68.41,68.33,68.34,9223.0,56.2758,56.2922,56.2264,56.2346,9223.0
2018-10-18 15:00:00,68.35,68.38,68.25,68.26,11987.0,56.2428,56.2675,56.1606,56.1688,11987.0
2018-10-18 15:05:00,68.28,68.28,68.19,68.22,15313.0,56.1852,56.1852,56.1112,56.1359,15313.0
2018-10-18 15:10:00,68.2,68.22,68.16,68.16,7139.0,56.1194,56.1359,56.0865,56.0865,7139.0
2018-10-18 15:15:00,68.17,68.36,68.17,68.23,22651.0,56.0947,56.2511,56.0947,56.1441,22651.0
2018-10-18 15:20:00,68.23,68.3,68.18,68.27,23412.0,56.1441,56.2017,56.103,56.177,23412.0
2018-10-18 15:25:00,68.27,68.33,68.23,68.25,24329.0,56.177,56.2264,56.1441,56.1606,24329.0
2018-10-18 15:30:00,68.24,68.26,68.13,68.15,24043.0,56.1523,56.1688,56.0618,56.0783,24043.0
2018-10-18 15:35:00,68.15,68.32,68.1,68.31,38547.0,56.0783,56.2182,56.0371,56.2099,38547.0
2018-10-18 15:40:00,68.31,68.4,68.26,68.29,41094.0,56.2099,56.284,56.1688,56.1935,41094.0
2018-10-18 15:45:00,68.28,68.33,68.25,68.26,49915.0,56.1852,56.2264,56.1606,56.1688,49915.0
2018-10-18 15:50:00,68.25,68.25,68.08,68.16,110269.0,56.1606,56.1606,56.0207,56.0865,110269.0
2018-10-18 15:55:00,68.15,68.16,67.98,68.03,308429.0,56.0783,56.0865,55.9384,55.9795,308429.0
2018-10-19 09:30:00,68.51,68.72,68.5,68.56,128069.0,56.3745,56.5473,56.3663,56.4156,128069.0
2018-10-19 09:35:00,68.53,68.86,68.48,68.86,17638.0,56.391,56.6625,56.3498,56.6625,17638.0
2018-10-19 09:40:00,68.85,68.99,68.83,68.98,19280.0,56.6543,56.7695,56.6378,56.7613,19280.0
2018-10-19 09:45:00,68.99,69.09,68.96,68.98,12400.0,56.7695,56.8518,56.7448,56.7613,12400.0
2018-10-19 09:50:00,69.0,69.05,68.95,68.97,15473.0,56.7777,56.8189,56.7366,56.753,15473.0
2018-10-19 09:55:00,68.98,68.98,68.82,68.82,10654.0,56.7613,56.7613,56.6296,56.6296,10654.0
2018-10-19 10:00:00,68.85,68.98,68.77,68.96,16312.0,56.6543,56.7613,56.5884,56.7448,16312.0
2018-10-19 10:05:00,68.98,69.07,68.98,69.06,11838.0,56.7613,56.8353,56.7613,56.8271,11838.0
2018-10-19 10:10:00,69.06,69.06,68.83,68.84,9079.0,56.8271,56.8271,56.6378,56.646,9079.0
2018-10-19 10:15:00,68.84,68.9,68.8,68.81,9375.0,56.646,56.6954,56.6131,56.6214,9375.0
2018-10-19 10:20:00,68.83,68.92,68.76,68.77,17599.0,56.6378,56.7119,56.5802,56.5884,17599.0
2018-10-19 10:25:00,68.75,68.85,68.75,68.81,16680.0,56.572,56.6543,56.572,56.6214,16680.0
2018-10-19 10:30:00,68.82,68.97,68.81,68.92,35709.0,56.6296,56.753,56.6214,56.7119,35709.0
2018-10-19 10:35:00,68.93,68.95,68.81,68.81,13908.0,56.7201,56.7366,56.6214,56.6214,13908.0
2018-10-19 10:40:00,68.81,68.81,68.7,68.74,7893.0,56.6214,56.6214,56.5308,56.5638,7893.0
2018-10-19 10:45:00,68.72,68.8,68.66,68.68,14878.0,56.5473,56.6131,56.4979,56.5144,14878.0
2018-10-19 10:50:00,68.67,68.69,68.62,68.65,17155.0,56.5062,56.5226,56.465,56.4897,17155.0
2018-10-19 10:55:00,68.66,68.77,68.66,68.77,12505.0,56.4979,56.5884,56.4979,56.5884,12505.0
2018-10-19 11:00:00,68.79,68.88,68.71,68.72,15976.0,56.6049,56.679,56.5391,56.5473,15976.0
2018-10-19 11:05:00,68.73,68.8,68.7,68.76,14351.0,56.5555,56.6131,56.5308,56.5802,14351.0
2018-10-19 11:10:00,68.77,68.87,68.71,68.82,6634.0,56.5884,56.6707,56.5391,56.6296,6634.0
2018-10-19 11:15:00,68.82,68.84,68.73,68.73,11610.0,56.6296,56.646,56.5555,56.5555,11610.0
2018-10-19 11:20:00,68.73,68.76,68.63,68.64,6387.0,56.5555,56.5802,56.4732,56.4815,6387.0
2018-10-19 11:25:00,68.65,68.73,68.65,68.69,7494.0,56.4897,56.5555,56.4897,56.5226,7494.0
2018-10-19 11:30:00,68.7,68.73,68.56,68.61,17396.0,56.5308,56.5555,56.4156,56.4568,17396.0
2018-10-19 11:35:00,68.61,68.61,68.52,68.59,6076.0,56.4568,56.4568,56.3827,56.4403,6076.0
2018-10-19 11:40:00,68.58,68.62,68.52,68.61,8066.0,56.4321,56.465,56.3827,56.4568,8066.0
2018-10-19 11:45:00,68.61,68.65,68.56,68.65,12119.0,56.4568,56.4897,56.4156,56.4897,12119.0
2018-10-19 11:50:00,68.65,68.67,68.46,68.48,14990.0,56.4897,56.5062,56.3334,56.3498,14990.0
2018-10-19 11:55:00,68.49,68.67,68.48,68.67,4255.0,56.358,56.5062,56.3498,56.5062,4255.0
2018-10-19 12:00:00,68.67,68.72,68.63,68.63,7270.0,56.5062,56.5473,56.4732,56.4732,7270.0
2018-10-19 12:05:00,68.64,68.71,68.62,68.63,7068.0,56.4815,56.5391,56.465,56.4732,7068.0
2018-10-19 12:10:00,68.62,68.64,68.55,68.56,5763.0,56.465,56.4815,56.4074,56.4156,5763.0
2018-10-19 12:15:00,68.55,68.59,68.48,68.51,8748.0,56.4074,56.4403,56.3498,56.3745,8748.0
2018-10-19 12:20:00,68.5,68.51,68.43,68.43,5800.0,56.3663,56.3745,56.3087,56.3087,5800.0
2018-10-19 12:25:00,68.4,68.41,68.33,68.38,5610.0,56.284,56.2922,56.2264,56.2675,5610.0
2018-10-19 12:30:00,68.36,68.38,68.24,68.25,14601.0,56.2511,56.2675,56.1523,56.1606,14601.0
2018-10-19 12:35:00,68.26,68.32,68.25,68.3,6326.0,56.1688,56.2182,56.1606,56.2017,6326.0
2018-10-19 12:40:00,68.28,68.35,68.23,68.31,13661.0,56.1852,56.2428,56.1441,56.2099,13661.0
2018-10-19 12:45:00,68.33,68.37,68.28,68.3,19389.0,56.2264,56.2593,56.1852,56.2017,19389.0
2018-10-19 12:50:00,68.33,68.37,68.25,68.37,32284.0,56.2264,56.2593,56.1606,56.2593,32284.0
2018-10-19 12:55:00,68.4,68.5,68.4,68.49,12733.0,56.284,56.3663,56.284,56.358,12733.0
2018-10-19 13:00:00,68.47,68.47,68.35,68.41,12946.0,56.3416,56.3416,56.2428,56.2922,12946.0
2018-10-19 13:05:00,68.4,68.44,68.31,68.33,8838.0,56.284,56.3169,56.2099,56.2264,8838.0
2018-10-19 13:10:00,68.36,68.49,68.35,68.47,9892.0,56.2511,56.358,56.2428,56.3416,9892.0
2018-10-19 13:15:00,68.48,68.58,68.48,68.51,24610.0,56.3498,56.4321,56.3498,56.3745,24610.0
2018-10-19 13:20:00,68.51,68.55,68.47,68.53,13380.0,56.3745,56.4074,56.3416,56.391,13380.0
2018-10-19 13:25:00,68.52,68.56,68.5,68.52,7119.0,56.3827,56.4156,56.3663,56.3827,7119.0
2018-10-19 13:30:00,68.56,68.61,68.55,68.57,5310.0,56.4156,56.4568,56.4074,56.4239,5310.0
2018-10-19 13:35:00,68.57,68.57,68.45,68.47,8703.0,56.4239,56.4239,56.3251,56.3416,8703.0
2018-10-19 13:40:00,68.46,68.49,68.35,68.36,7613.0,56.3334,56.358,56.2428,56.2511,7613.0
2018-10-19 13:45:00,68.36,68.37,68.3,68.35,8698.0,56.2511,56.2593,56.2017,56.2428,8698.0
2018-10-19 13:50:00,68.34,68.36,68.26,68.27,9183.0,56.2346,56.2511,56.1688,56.177,9183.0
2018-10-19 13:55:00,68.28,68.31,68.26,68.28,6640.0,56.1852,56.2099,56.1688,56.1852,6640.0
2018-10-19 14:00:00,68.26,68.26,68.13,68.13,7111.0,56.1688,56.1688,56.0618,56.0618,7111.0
2018-10-19 14:05:00,68.13,68.15,67.99,68.08,9739.0,56.0618,56.0783,55.9466,56.0207,9739.0
2018-10-19 14:10:00,68.1,68.2,68.1,68.14,10829.0,56.0371,56.1194,56.0371,56.07,10829.0
2018-10-19 14:15:00,68.15,68.17,68.1,68.15,12880.0,56.0783,56.0947,56.0371,56.0783,12880.0
2018-10-19 14:20:00,68.13,68.26,68.1,68.25,27530.0,56.0618,56.1688,56.0371,56.1606,27530.0
2018-10-19 14:25:00,68.25,68.29,68.13,68.17,16424.0,56.1606,56.1935,56.0618,56.0947,16424.0
2018-10-19 14:30:00,68.17,68.21,68.11,68.11,15731.0,56.0947,56.1276,56.0454,56.0454,15731.0
2018-10-19 14:35:00,68.14,68.22,68.13,68.16,10208.0,56.07,56.1359,56.0618,56.0865,10208.0
2018-10-19 14:40:00,68.16,68.19,68.09,68.09,8091.0,56.0865,56.1112,56.0289,56.0289,8091.0
2018-10-19 14:45:00,68.1,68.23,68.09,68.23,19572.0,56.0371,56.1441,56.0289,56.1441,19572.0
2018-10-19 14:50:00,68.22,68.27,68.16,68.16,17981.0,56.1359,56.177,56.0865,56.0865,17981.0
2018-10-19 14:55:00,68.18,68.18,68.05,68.09,18693.0,56.103,56.103,55.996,56.0289,18693.0
2018-10-19 15:00:00,68.09,68.13,68.02,68.04,14221.0,56.0289,56.0618,55.9713,55.9878,14221.0
2018-10-19 15:05:00,68.02,68.07,67.99,68.04,8050.0,55.9713,56.0124,55.9466,55.9878,8050.0
2018-10-19 15:10:00,68.04,68.08,68.02,68.04,12896.0,55.9878,56.0207,55.9713,55.9878,12896.0
2018-10-19 15:15:00,68.04,68.08,67.95,68.06,40230.0,55.9878,56.0207,55.9137,56.0042,40230.0
2018-10-19 15:20:00,68.05,68.11,68.05,68.05,21645.0,55.996,56.0454,55.996,55.996,21645.0
2018-10-19 15:25:00,68.06,68.24,68.06,68.19,30919.0,56.0042,56.1523,56.0042,56.1112,30919.0
2018-10-19 15:30:00,68.19,68.21,68.1,68.17,30651.0,56.1112,56.1276,56.0371,56.0947,30651.0
2018-10-19 15:35:00,68.16,68.25,68.14,68.21,16482.0,56.0865,56.1606,56.07,56.1276,16482.0
2018-10-19 15:40:00,68.2,68.23,68.17,68.18,29865.0,56.1194,56.1441,56.0947,56.103,29865.0
2018-10-19 15:45:00,68.2,68.22,68.15,68.18,45233.0,56.1194,56.1359,56.0783,56.103,45233.0
2018-10-19 15:50:00,68.18,68.25,68.09,68.09,79344.0,56.103,56.1606,56.0289,56.0289,79344.0
2018-10-19 15:55:00,68.1,68.11,67.87,67.94,224099.0,56.0371,56.0454,55.8479,55.9055,224099.0
2018-10-22 09:30:00,68.25,68.42,68.01,68.23,24066.0,56.1606,56.3004,55.9631,56.1441,24066.0
2018-10-22 09:35:00,68.26,68.31,67.99,67.99,8691.0,56.1688,56.2099,55.9466,55.9466,8691.0
2018-10-22 09:40:00,68.0,68.0,67.95,68.0,6473.0,55.9548,55.9548,55.9137,55.9548,6473.0
2018-10-22 09:45:00,68.0,68.14,67.97,68.14,2640.0,55.9548,56.07,55.9302,56.07,2640.0
2018-10-22 09:50:00,68.11,68.11,67.91,68.0,9784.0,56.0454,56.0454,55.8808,55.9548,9784.0
2018-10-22 09:55:00,67.99,68.0,67.8,67.86,12822.0,55.9466,55.9548,55.7903,55.8396,12822.0
2018-10-22 10:00:00,67.84,67.91,67.79,67.85,4500.0,55.8232,55.8808,55.782,55.8314,4500.0
2018-10-22 10:05:00,67.84,67.84,67.73,67.8,3130.0,55.8232,55.8232,55.7327,55.7903,3130.0
2018-10-22 10:10:00,67.79,67.89,67.76,67.81,10010.0,55.782,55.8643,55.7574,55.7985,10010.0
2018-10-22 10:15:00,67.79,67.83,67.71,67.78,7054.0,55.782,55.815,55.7162,55.7738,7054.0
2018-10-22 10:20:00,67.79,67.85,67.75,67.76,11235.0,55.782,55.8314,55.7491,55.7574,11235.0
2018-10-22 10:25:00,67.77,67.77,67.66,67.75,5318.0,55.7656,55.7656,55.6751,55.7491,5318.0
2018-10-22 10:30:00,67.72,67.85,67.68,67.84,4414.0,55.7244,55.8314,55.6915,55.8232,4414.0
2018-10-22 10:35:00,67.8,67.88,67.8,67.87,4000.0,55.7903,55.8561,55.7903,55.8479,4000.0
2018-10-22 10:40:00,67.88,68.14,67.88,68.11,63300.0,55.8561,56.07,55.8561,56.0454,63300.0
2018-10-22 10:45:00,68.12,68.31,68.08,68.31,9968.0,56.0536,56.2099,56.0207,56.2099,9968.0
2018-10-22 10:50:00,68.3,68.39,68.27,68.31,13300.0,56.2017,56.2758,56.177,56.2099,13300.0
2018-10-22 10:55:00,68.33,68.36,68.26,68.31,10821.0,56.2264,56.2511,56.1688,56.2099,10821.0
2018-10-22 11:00:00,68.32,68.34,68.23,68.32,8331.0,56.2182,56.2346,56.1441,56.2182,8331.0
2018-10-22 11:05:00,68.32,68.38,68.27,68.28,7400.0,56.2182,56.2675,56.177,56.1852,7400.0
2018-10-22 11:10:00,68.29,68.29,68.21,68.25,7515.0,56.1935,56.1935,56.1276,56.1606,7515.0
2018-10-22 11:15:00,68.25,68.35,68.25,68.34,8600.0,56.1606,56.2428,56.1606,56.2346,8600.0
2018-10-22 11:20:00,68.34,68.41,68.3,68.41,15134.0,56.2346,56.2922,56.2017,56.2922,15134.0
2018-10-22 11:25:00,68.42,68.44,68.28,68.33,7459.0,56.3004,56.3169,56.1852,56.2264,7459.0
2018-10-22 11:30:00,68.31,68.34,68.19,68.2,4980.0,56.2099,56.2346,56.1112,56.1194,4980.0
2018-10-22 11:35:00,68.21,68.27,68.2,68.22,3200.0,56.1276,56.177,56.1194,56.1359,3200.0
2018-10-22 11:40:00,68.19,68.22,68.15,68.22,3784.0,56.1112,56.1359,56.0783,56.1359,3784.0
2018-10-22 11:45:00,68.22,68.25,68.15,68.25,2447.0,56.1359,56.1606,56.0783,56.1606,2447.0
2018-10-22 11:50:00,68.24,68.27,68.03,68.03,7188.0,56.1523,56.177,55.9795,55.9795,7188.0
2018-10-22 11:55:00,68.06,68.17,68.06,68.12,4005.0,56.0042,56.0947,56.0042,56.0536,4005.0
2018-10-22 12:00:00,68.12,68.18,68.12,68.16,1800.0,56.0536,56.103,56.0536,56.0865,1800.0
2018-10-22 12:05:00,68.2,68.33,68.2,68.24,2363.0,56.1194,56.2264,56.1194,56.1523,2363.0
2018-10-22 12:10:00,68.19,68.25,68.15,68.16,3300.0,56.1112,56.1606,56.0783,56.0865,3300.0
2018-10-22 12:15:00,68.13,68.18,68.1,68.11,4214.0,56.0618,56.103,56.0371,56.0454,4214.0
2018-10-22 12:20:00,68.1,68.16,68.08,68.11,7990.0,56.0371,56.0865,56.0207,56.0454,7990.0
2018-10-22 12:25:00,68.1,68.16,68.05,68.15,5395.0,56.0371,56.0865,55.996,56.0783,5395.0
2018-10-22 12:30:00,68.17,68.21,68.13,68.17,8149.0,56.0947,56.1276,56.0618,56.0947,8149.0
2018-10-22 12:35:00,68.18,68.21,68.12,68.16,8562.0,56.103,56.1276,56.0536,56.0865,8562.0
2018-10-22 12:40:00,68.19,68.27,68.17,68.22,6675.0,56.1112,56.177,56.0947,56.1359,6675.0
2018-10-22 12:45:00,68.23,68.23,68.14,68.16,6695.0,56.1441,56.1441,56.07,56.0865,6695.0
2018-10-22 12:50:00,68.16,68.22,68.11,68.21,16468.0,56.0865,56.1359,56.0454,56.1276,16468.0
2018-10-22 12:55:00,68.21,68.21,68.12,68.18,13429.0,56.1276,56.1276,56.0536,56.103,13429.0
2018-10-22 13:00:00,68.16,68.19,68.09,68.09,13392.0,56.0865,56.1112,56.0289,56.0289,13392.0
2018-10-22 13:05:00,68.1,68.29,68.09,68.28,13627.0,56.0371,56.1935,56.0289,56.1852,13627.0
2018-10-22 13:10:00,68.3,68.3,68.25,68.28,5805.0,56.2017,56.2017,56.1606,56.1852,5805.0
2018-10-22 13:15:00,68.28,68.31,68.2,68.21,9886.0,56.1852,56.2099,56.1194,56.1276,9886.0
2018-10-22 13:20:00,68.22,68.22,68.06,68.08,8272.0,56.1359,56.1359,56.0042,56.0207,8272.0
2018-10-22 13:25:00,68.06,68.11,68.04,68.09,5915.0,56.0042,56.0454,55.9878,56.0289,5915.0
2018-10-22 13:30:00,68.09,68.11,68.06,68.09,12555.0,56.0289,56.0454,56.0042,56.0289,12555.0
2018-10-22 13:35:00,68.1,68.15,68.09,68.09,5335.0,56.0371,56.0783,56.0289,56.0289,5335.0
2018-10-22 13:40:00,68.11,68.15,68.11,68.12,8769.0,56.0454,56.0783,56.0454,56.0536,8769.0
2018-10-22 13:45:00,68.13,68.13,67.97,67.99,14688.0,56.0618,56.0618,55.9302,55.9466,14688.0
2018-10-22 13:50:00,67.97,67.97,67.89,67.94,6908.0,55.9302,55.9302,55.8643,55.9055,6908.0
2018-10-22 13:55:00,67.96,67.98,67.92,67.92,3112.0,55.9219,55.9384,55.889,55.889,3112.0
2018-10-22 14:00:00,67.9,67.94,67.87,67.89,11502.0,55.8726,55.9055,55.8479,55.8643,11502.0
2018-10-22 14:05:00,67.9,67.93,67.84,67.87,7741.0,55.8726,55.8972,55.8232,55.8479,7741.0
2018-10-22 14:10:00,67.9,67.92,67.84,67.89,13644.0,55.8726,55.889,55.8232,55.8643,13644.0
2018-10-22 14:15:00,67.88,67.92,67.81,67.83,17258.0,55.8561,55.889,55.7985,55.815,17258.0
2018-10-22 14:20:00,67.83,67.89,67.82,67.83,5993.0,55.815,55.8643,55.8067,55.815,5993.0
2018-10-22 14:25:00,67.84,67.87,67.8,67.81,5859.0,55.8232,55.8479,55.7903,55.7985,5859.0
2018-10-22 14:30:00,67.81,67.84,67.78,67.79,9208.0,55.7985,55.8232,55.7738,55.782,9208.0
2018-10-22 14:35:00,67.8,67.86,67.78,67.83,9789.0,55.7903,55.8396,55.7738,55.815,9789.0
2018-10-22 14:40:00,67.82,67.85,67.74,67.75,8843.0,55.8067,55.8314,55.7409,55.7491,8843.0
2018-10-22 14:45:00,67.76,67.89,67.73,67.87,22614.0,55.7574,55.8643,55.7327,55.8479,22614.0
2018-10-22 14:50:00,67.87,67.88,67.77,67.78,11118.0,55.8479,55.8561,55.7656,55.7738,11118.0
2018-10-22 14:55:00,67.79,67.8,67.74,67.74,19558.0,55.782,55.7903,55.7409,55.7409,19558.0
2018-10-22 15:00:00,67.75,67.9,67.72,67.87,23190.0,55.7491,55.8726,55.7244,55.8479,23190.0
2018-10-22 15:05:00,67.87,67.88,67.76,67.79,19742.0,55.8479,55.8561,55.7574,55.782,19742.0
2018-10-22 15:10:00,67.79,67.8,67.73,67.77,35122.0,55.782,55.7903,55.7327,55.7656,35122.0
2018-10-22 15:15:00,67.77,67.79,67.67,67.73,26666.0,55.7656,55.782,55.6833,55.7327,26666.0
2018-10-22 15:20:00,67.72,67.76,67.72,67.72,14767.0,55.7244,55.7574,55.7244,55.7244,14767.0
2018-10-22 15:25:00,67.71,67.75,67.71,67.75,20446.0,55.7162,55.7491,55.7162,55.7491,20446.0
2018-10-22 15:30:00,67.74,67.74,67.69,67.74,28621.0,55.7409,55.7409,55.6998,55.7409,28621.0
2018-10-22 15:35:00,67.73,67.8,67.68,67.68,32818.0,55.7327,55.7903,55.6915,55.6915,32818.0
2018-10-22 15:40:00,67.67,67.74,67.63,67.73,27582.0,55.6833,55.7409,55.6504,55.7327,27582.0
2018-10-22 15:45:00,67.73,67.73,67.64,67.67,33360.0,55.7327,55.7327,55.6586,55.6833,33360.0
2018-10-22 15:50:00,67.67,67.75,67.63,67.63,59668.0,55.6833,55.7491,55.6504,55.6504,59668.0
2018-10-22 15:55:00,67.63,67.65,67.53,67.55,115616.0,55.6504,55.6668,55.5681,55.5846,115616.0
2018-10-23 09:30:00,66.98,67.36,66.63,66.83,46694.0,55.1155,55.4282,54.8275,54.9921,46694.0
2018-10-23 09:35:00,66.82,66.95,66.55,66.58,18338.0,54.9839,55.0908,54.7617,54.7864,18338.0
2018-10-23 09:40:00,66.57,66.7,66.42,66.46,17841.0,54.7781,54.8851,54.6547,54.6876,17841.0
2018-10-23 09:45:00,66.45,66.66,66.38,66.54,23940.0,54.6794,54.8522,54.6218,54.7535,23940.0
2018-10-23 09:50:00,66.57,66.57,66.25,66.42,30808.0,54.7781,54.7781,54.5148,54.6547,30808.0
2018-10-23 09:55:00,66.41,66.43,66.23,66.28,26472.0,54.6465,54.6629,54.4984,54.5395,26472.0
2018-10-23 10:00:00,66.24,66.33,65.94,65.98,56478.0,54.5066,54.5807,54.2597,54.2927,56478.0
2018-10-23 10:05:00,65.98,66.02,65.84,65.92,60443.0,54.2927,54.3256,54.1775,54.2433,60443.0
2018-10-23 10:10:00,65.92,65.99,65.67,65.67,34146.0,54.2433,54.3009,54.0376,54.0376,34146.0
2018-10-23 10:15:00,65.7,65.85,65.69,65.82,16672.0,54.0623,54.1857,54.054,54.161,16672.0
2018-10-23 10:20:00,65.81,65.98,65.79,65.94,22381.0,54.1528,54.2927,54.1363,54.2597,22381.0
2018-10-23 10:25:00,65.94,66.11,65.92,65.98,30352.0,54.2597,54.3996,54.2433,54.2927,30352.0
2018-10-23 10:30:00,65.96,65.99,65.69,65.75,27810.0,54.2762,54.3009,54.054,54.1034,27810.0
2018-10-23 10:35:00,65.73,65.81,65.62,65.73,30083.0,54.0869,54.1528,53.9964,54.0869,30083.0
2018-10-23 10:40:00,65.73,65.75,65.65,65.67,38765.0,54.0869,54.1034,54.0211,54.0376,38765.0
2018-10-23 10:45:00,65.67,65.78,65.56,65.75,70253.0,54.0376,54.1281,53.9471,54.1034,70253.0
2018-10-23 10:50:00,65.71,65.74,65.62,65.68,22216.0,54.0705,54.0952,53.9964,54.0458,22216.0
2018-10-23 10:55:00,65.69,65.84,65.67,65.71,20290.0,54.054,54.1775,54.0376,54.0705,20290.0
2018-10-23 11:00:00,65.68,65.69,65.44,65.52,22930.0,54.0458,54.054,53.8483,53.9141,22930.0
2018-10-23 11:05:00,65.54,65.59,65.39,65.39,43354.0,53.9306,53.9717,53.8072,53.8072,43354.0
2018-10-23 11:10:00,65.39,65.59,65.39,65.58,24395.0,53.8072,53.9717,53.8072,53.9635,24395.0
2018-10-23 11:15:00,65.56,65.69,65.54,65.64,20560.0,53.9471,54.054,53.9306,54.0129,20560.0
2018-10-23 11:20:00,65.65,65.75,65.64,65.7,11861.0,54.0211,54.1034,54.0129,54.0623,11861.0
2018-10-23 11:25:00,65.73,65.76,65.66,65.72,27043.0,54.0869,54.1116,54.0293,54.0787,27043.0
2018-10-23 11:30:00,65.72,65.76,65.68,65.74,19572.0,54.0787,54.1116,54.0458,54.0952,19572.0
2018-10-23 11:35:00,65.77,65.93,65.76,65.81,27382.0,54.1199,54.2515,54.1116,54.1528,27382.0
2018-10-23 11:40:00,65.81,65.83,65.73,65.73,12753.0,54.1528,54.1692,54.0869,54.0869,12753.0
2018-10-23 11:45:00,65.74,65.77,65.65,65.65,15993.0,54.0952,54.1199,54.0211,54.0211,15993.0
2018-10-23 11:50:00,65.66,65.66,65.56,65.58,19321.0,54.0293,54.0293,53.9471,53.9635,19321.0
2018-10-23 11:55:00,65.57,65.59,65.52,65.53,12307.0,53.9553,53.9717,53.9141,53.9224,12307.0
2018-10-23 12:00:00,65.54,65.62,65.53,65.61,13920.0,53.9306,53.9964,53.9224,53.9882,13920.0
2018-10-23 12:05:00,65.63,65.78,65.62,65.78,23202.0,54.0047,54.1281,53.9964,54.1281,23202.0
2018-10-23 12:10:00,65.78,65.85,65.76,65.82,8852.0,54.1281,54.1857,54.1116,54.161,8852.0
2018-10-23 12:15:00,65.82,65.86,65.8,65.85,13137.0,54.161,54.1939,54.1445,54.1857,13137.0
2018-10-23 12:20:00,65.85,65.96,65.83,65.88,18431.0,54.1857,54.2762,54.1692,54.2104,18431.0
2018-10-23 12:25:00,65.91,66.04,65.9,66.0,8824.0,54.2351,54.342,54.2268,54.3091,8824.0
2018-10-23 12:30:00,66.01,66.14,66.01,66.12,8900.0,54.3173,54.4243,54.3173,54.4079,8900.0
2018-10-23 12:35:00,66.14,66.14,66.06,66.09,8093.0,54.4243,54.4243,54.3585,54.3832,8093.0
2018-10-23 12:40:00,66.09,66.12,66.05,66.06,18029.0,54.3832,54.4079,54.3503,54.3585,18029.0
2018-10-23 12:45:00,66.05,66.06,65.93,65.98,9391.0,54.3503,54.3585,54.2515,54.2927,9391.0
2018-10-23 12:50:00,65.99,66.05,65.98,66.02,8092.0,54.3009,54.3503,54.2927,54.3256,8092.0
2018-10-23 12:55:00,66.0,66.03,65.98,66.0,7168.0,54.3091,54.3338,54.2927,54.3091,7168.0
2018-10-23 13:00:00,66.01,66.15,65.99,66.08,32228.0,54.3173,54.4325,54.3009,54.3749,32228.0
2018-10-23 13:05:00,66.08,66.21,66.05,66.19,21326.0,54.3749,54.4819,54.3503,54.4655,21326.0
2018-10-23 13:10:00,66.2,66.26,66.14,66.2,25230.0,54.4737,54.5231,54.4243,54.4737,25230.0
2018-10-23 13:15:00,66.22,66.23,66.14,66.18,9341.0,54.4901,54.4984,54.4243,54.4572,9341.0
2018-10-23 13:20:00,66.16,66.28,66.15,66.27,15178.0,54.4408,54.5395,54.4325,54.5313,15178.0
2018-10-23 13:25:00,66.28,66.32,66.22,66.26,9591.0,54.5395,54.5724,54.4901,54.5231,9591.0
2018-10-23 13:30:00,66.27,66.3,66.21,66.23,22992.0,54.5313,54.556,54.4819,54.4984,22992.0
2018-10-23 13:35:00,66.23,66.23,66.04,66.11,20989.0,54.4984,54.4984,54.342,54.3996,20989.0
2018-10-23 13:40:00,66.13,66.17,66.03,66.05,13567.0,54.4161,54.449,54.3338,54.3503,13567.0
2018-10-23 13:45:00,66.06,66.1,66.03,66.04,18125.0,54.3585,54.3914,54.3338,54.342,18125.0
2018-10-23 13:50:00,66.03,66.17,66.03,66.07,13682.0,54.3338,54.449,54.3338,54.3667,13682.0
2018-10-23 13:55:00,66.11,66.14,66.08,66.13,10996.0,54.3996,54.4243,54.3749,54.4161,10996.0
2018-10-23 14:00:00,66.15,66.22,66.12,66.15,13554.0,54.4325,54.4901,54.4079,54.4325,13554.0
2018-10-23 14:05:00,66.17,66.25,66.15,66.23,15704.0,54.449,54.5148,54.4325,54.4984,15704.0
2018-10-23 14:10:00,66.24,66.37,66.21,66.35,19178.0,54.5066,54.6136,54.4819,54.5971,19178.0
2018-10-23 14:15:00,66.37,66.62,66.37,66.62,21919.0,54.6136,54.8193,54.6136,54.8193,21919.0
2018-10-23 14:20:00,66.6,66.64,66.55,66.64,9557.0,54.8028,54.8357,54.7617,54.8357,9557.0
2018-10-23 14:25:00,66.64,66.64,66.5,66.53,11820.0,54.8357,54.8357,54.7205,54.7452,11820.0
2018-10-23 14:30:00,66.53,66.64,66.53,66.57,12169.0,54.7452,54.8357,54.7452,54.7781,12169.0
2018-10-23 14:35:00,66.59,66.7,66.56,66.65,9000.0,54.7946,54.8851,54.7699,54.844,9000.0
2018-10-23 14:40:00,66.66,66.73,66.64,66.7,15219.0,54.8522,54.9098,54.8357,54.8851,15219.0
2018-10-23 14:45:00,66.69,66.7,66.61,66.69,18699.0,54.8769,54.8851,54.8111,54.8769,18699.0
2018-10-23 14:50:00,66.68,66.82,66.67,66.77,27988.0,54.8687,54.9839,54.8604,54.9427,27988.0
2018-10-23 14:55:00,66.76,66.79,66.67,66.76,43992.0,54.9345,54.9592,54.8604,54.9345,43992.0
2018-10-23 15:00:00,66.74,66.76,66.67,66.68,32726.0,54.918,54.9345,54.8604,54.8687,32726.0
2018-10-23 15:05:00,66.68,66.75,66.64,66.7,27062.0,54.8687,54.9263,54.8357,54.8851,27062.0
2018-10-23 15:10:00,66.68,66.71,66.63,66.66,29255.0,54.8687,54.8933,54.8275,54.8522,29255.0
2018-10-23 15:15:00,66.65,66.71,66.54,66.59,47770.0,54.844,54.8933,54.7535,54.7946,47770.0
2018-10-23 15:20:00,66.58,66.69,66.58,66.62,42034.0,54.7864,54.8769,54.7864,54.8193,42034.0
2018-10-23 15:25:00,66.6,66.66,66.53,66.54,29429.0,54.8028,54.8522,54.7452,54.7535,29429.0
2018-10-23 15:30:00,66.54,66.61,66.5,66.58,40786.0,54.7535,54.8111,54.7205,54.7864,40786.0
2018-10-23 15:35:00,66.59,66.59,66.37,66.38,42941.0,54.7946,54.7946,54.6136,54.6218,42941.0
2018-10-23 15:40:00,66.39,66.41,66.25,66.28,68017.0,54.63,54.6465,54.5148,54.5395,68017.0
2018-10-23 15:45:00,66.28,66.35,66.26,66.29,76495.0,54.5395,54.5971,54.5231,54.5477,76495.0
2018-10-23 15:50:00,66.28,66.31,66.12,66.17,106080.0,54.5395,54.5642,54.4079,54.449,106080.0
2018-10-23 15:55:00,66.17,66.18,66.0,66.14,249090.0,54.449,54.4572,54.3091,54.4243,249090.0
2018-10-24 09:30:00,66.1,66.29,65.87,65.91,47217.0,54.3914,54.5477,54.2021,54.2351,47217.0
2018-10-24 09:35:00,65.91,66.26,65.89,66.17,12223.0,54.2351,54.5231,54.2186,54.449,12223.0
2018-10-24 09:40:00,66.18,66.32,66.13,66.13,10887.0,54.4572,54.5724,54.4161,54.4161,10887.0
2018-10-24 09:45:00,66.12,66.33,66.03,66.05,19425.0,54.4079,54.5807,54.3338,54.3503,19425.0
2018-10-24 09:50:00,66.07,66.11,66.03,66.06,11476.0,54.3667,54.3996,54.3338,54.3585,11476.0
2018-10-24 09:55:00,66.05,66.15,66.0,66.03,19634.0,54.3503,54.4325,54.3091,54.3338,19634.0
2018-10-24 10:00:00,65.99,65.99,65.76,65.76,44434.0,54.3009,54.3009,54.1116,54.1116,44434.0
2018-10-24 10:05:00,65.76,66.14,65.75,66.09,26342.0,54.1116,54.4243,54.1034,54.3832,26342.0
2018-10-24 10:10:00,66.09,66.2,66.03,66.04,11226.0,54.3832,54.4737,54.3338,54.342,11226.0
2018-10-24 10:15:00,66.06,66.1,65.99,66.07,15030.0,54.3585,54.3914,54.3009,54.3667,15030.0
2018-10-24 10:20:00,66.05,66.06,65.93,65.98,12295.0,54.3503,54.3585,54.2515,54.2927,12295.0
2018-10-24 10:25:00,65.99,66.13,65.99,66.11,14515.0,54.3009,54.4161,54.3009,54.3996,14515.0
2018-10-24 10:30:00,66.09,66.23,66.04,66.16,21679.0,54.3832,54.4984,54.342,54.4408,21679.0
2018-10-24 10:35:00,66.19,66.23,66.02,66.05,18394.0,54.4655,54.4984,54.3256,54.3503,18394.0
2018-10-24 10:40:00,66.04,66.19,66.04,66.09,49241.0,54.342,54.4655,54.342,54.3832,49241.0
2018-10-24 10:45:00,66.09,66.11,65.99,66.09,25990.0,54.3832,54.3996,54.3009,54.3832,25990.0
2018-10-24 10:50:00,66.1,66.12,66.04,66.1,21239.0,54.3914,54.4079,54.342,54.3914,21239.0
2018-10-24 10:55:00,66.1,66.11,65.97,66.01,22012.0,54.3914,54.3996,54.2844,54.3173,22012.0
2018-10-24 11:00:00,66.0,66.01,65.71,65.75,22453.0,54.3091,54.3173,54.0705,54.1034,22453.0
2018-10-24 11:05:00,65.75,65.81,65.62,65.63,17848.0,54.1034,54.1528,53.9964,54.0047,17848.0
2018-10-24 11:10:00,65.63,65.71,65.59,65.59,37368.0,54.0047,54.0705,53.9717,53.9717,37368.0
2018-10-24 11:15:00,65.58,65.89,65.51,65.69,124618.0,53.9635,54.2186,53.9059,54.054,124618.0
2018-10-24 11:20:00,65.69,65.8,65.64,65.72,17596.0,54.054,54.1445,54.0129,54.0787,17596.0
2018-10-24 11:25:00,65.73,65.75,65.53,65.54,17165.0,54.0869,54.1034,53.9224,53.9306,17165.0
2018-10-24 11:30:00,65.56,65.58,65.47,65.56,27451.0,53.9471,53.9635,53.873,53.9471,27451.0
2018-10-24 11:35:00,65.54,65.64,65.54,65.6,23350.0,53.9306,54.0129,53.9306,53.98,23350.0
2018-10-24 11:40:00,65.61,65.61,65.46,65.5,15968.0,53.9882,53.9882,53.8648,53.8977,15968.0
2018-10-24 11:45:00,65.5,65.8,65.49,65.79,20353.0,53.8977,54.1445,53.8895,54.1363,20353.0
2018-10-24 11:50:00,65.76,65.79,65.63,65.78,11323.0,54.1116,54.1363,54.0047,54.1281,11323.0
2018-10-24 11:55:00,65.79,66.01,65.76,65.97,16654.0,54.1363,54.3173,54.1116,54.2844,16654.0
2018-10-24 12:00:00,65.94,65.98,65.88,65.97,11758.0,54.2597,54.2927,54.2104,54.2844,11758.0
2018-10-24 12:05:00,65.97,66.04,65.92,65.99,12014.0,54.2844,54.342,54.2433,54.3009,12014.0
2018-10-24 12:10:00,66.0,66.08,65.98,66.08,9839.0,54.3091,54.3749,54.2927,54.3749,9839.0
2018-10-24 12:15:00,66.07,66.15,65.96,65.97,10669.0,54.3667,54.4325,54.2762,54.2844,10669.0
2018-10-24 12:20:00,65.97,66.06,65.97,66.03,14646.0,54.2844,54.3585,54.2844,54.3338,14646.0
2018-10-24 12:25:00,66.04,66.13,66.02,66.08,16910.0,54.342,54.4161,54.3256,54.3749,16910.0
2018-10-24 12:30:00,66.08,66.08,65.98,66.02,14529.0,54.3749,54.3749,54.2927,54.3256,14529.0
2018-10-24 12:35:00,66.01,66.03,65.86,65.87,12114.0,54.3173,54.3338,54.1939,54.2021,12114.0
2018-10-24 12:40:00,65.87,65.93,65.82,65.91,11697.0,54.2021,54.2515,54.161,54.2351,11697.0
2018-10-24 12:45:00,65.9,65.93,65.88,65.91,10063.0,54.2268,54.2515,54.2104,54.2351,10063.0
2018-10-24 12:50:00,65.87,65.99,65.81,65.99,9444.0,54.2021,54.3009,54.1528,54.3009,9444.0
2018-10-24 12:55:00,65.99,66.06,65.97,66.05,7019.0,54.3009,54.3585,54.2844,54.3503,7019.0
2018-10-24 13:00:00,66.04,66.04,65.8,65.81,17746.0,54.342,54.342,54.1445,54.1528,17746.0
2018-10-24 13:05:00,65.81,65.84,65.63,65.66,37269.0,54.1528,54.1775,54.0047,54.0293,37269.0
2018-10-24 13:10:00,65.65,65.75,65.64,65.73,36450.0,54.0211,54.1034,54.0129,54.0869,36450.0
2018-10-24 13:15:00,65.73,65.76,65.57,65.72,56869.0,54.0869,54.1116,53.9553,54.0787,56869.0
2018-10-24 13:20:00,65.73,65.76,65.65,65.65,15724.0,54.0869,54.1116,54.0211,54.0211,15724.0
2018-10-24 13:25:00,65.65,65.65,65.52,65.52,20704.0,54.0211,54.0211,53.9141,53.9141,20704.0
2018-10-24 13:30:00,65.57,65.7,65.42,65.66,40579.0,53.9553,54.0623,53.8318,54.0293,40579.0
2018-10-24 13:35:00,65.65,65.67,65.49,65.51,13329.0,54.0211,54.0376,53.8895,53.9059,13329.0
2018-10-24 13:40:00,65.51,65.58,65.47,65.56,17891.0,53.9059,53.9635,53.873,53.9471,17891.0
2018-10-24 13:45:00,65.6,65.62,65.48,65.54,20711.0,53.98,53.9964,53.8812,53.9306,20711.0
2018-10-24 13:50:00,65.56,65.65,65.45,65.64,24313.0,53.9471,54.0211,53.8565,54.0129,24313.0
2018-10-24 13:55:00,65.62,65.64,65.4,65.42,18842.0,53.9964,54.0129,53.8154,53.8318,18842.0
2018-10-24 14:00:00,65.42,65.46,65.23,65.35,30340.0,53.8318,53.8648,53.6755,53.7742,30340.0
2018-10-24 14:05:00,65.38,65.39,65.23,65.26,12879.0,53.7989,53.8072,53.6755,53.7002,12879.0
2018-10-24 14:10:00,65.28,65.41,65.28,65.35,13557.0,53.7166,53.8236,53.7166,53.7742,13557.0
2018-10-24 14:15:00,65.33,65.4,65.17,65.3,22610.0,53.7578,53.8154,53.6261,53.7331,22610.0
2018-10-24 14:20:00,65.27,65.36,65.23,65.28,32653.0,53.7084,53.7825,53.6755,53.7166,32653.0
2018-10-24 14:25:00,65.28,65.44,65.15,65.39,37050.0,53.7166,53.8483,53.6097,53.8072,37050.0
2018-10-24 14:30:00,65.42,65.5,65.37,65.43,48132.0,53.8318,53.8977,53.7907,53.8401,48132.0
2018-10-24 14:35:00,65.45,65.47,65.24,65.36,36128.0,53.8565,53.873,53.6837,53.7825,36128.0
2018-10-24 14:40:00,65.38,65.4,65.27,65.28,19862.0,53.7989,53.8154,53.7084,53.7166,19862.0
2018-10-24 14:45:00,65.27,65.27,65.2,65.23,21335.0,53.7084,53.7084,53.6508,53.6755,21335.0
2018-10-24 14:50:00,65.21,65.22,65.12,65.14,22680.0,53.659,53.6673,53.585,53.6014,22680.0
2018-10-24 14:55:00,65.16,65.24,65.16,65.17,19866.0,53.6179,53.6837,53.6179,53.6261,19866.0
2018-10-24 15:00:00,65.16,65.17,64.86,64.91,33459.0,53.6179,53.6261,53.371,53.4122,33459.0
2018-10-24 15:05:00,64.91,65.01,64.89,64.92,13501.0,53.4122,53.4945,53.3957,53.4204,13501.0
2018-10-24 15:10:00,64.93,64.96,64.88,64.89,27820.0,53.4286,53.4533,53.3875,53.3957,27820.0
2018-10-24 15:15:00,64.87,64.99,64.83,64.84,41749.0,53.3793,53.478,53.3464,53.3546,41749.0
2018-10-24 15:20:00,64.82,64.83,64.69,64.7,33847.0,53.3381,53.3464,53.2312,53.2394,33847.0
2018-10-24 15:25:00,64.69,64.8,64.5,64.52,65825.0,53.2312,53.3217,53.0748,53.0913,65825.0
2018-10-24 15:30:00,64.53,64.61,64.47,64.47,69571.0,53.0995,53.1653,53.0501,53.0501,69571.0
2018-10-24 15:35:00,64.47,64.64,64.46,64.55,74020.0,53.0501,53.19,53.0419,53.116,74020.0
2018-10-24 15:40:00,64.55,64.67,64.47,64.6,64188.0,53.116,53.2147,53.0501,53.1571,64188.0
2018-10-24 15:45:00,64.59,64.64,64.49,64.5,72122.0,53.1489,53.19,53.0666,53.0748,72122.0
2018-10-24 15:50:00,64.5,64.53,64.16,64.23,189871.0,53.0748,53.0995,52.795,52.8526,189871.0
2018-10-24 15:55:00,64.22,64.22,64.02,64.15,208440.0,52.8444,52.8444,52.6798,52.7868,208440.0
2018-10-25 09:30:00,64.86,65.0,64.31,64.63,37743.0,53.371,53.4862,52.9185,53.1818,37743.0
2018-10-25 09:35:00,64.56,64.66,64.25,64.25,63737.0,53.1242,53.2065,52.8691,52.8691,63737.0
2018-10-25 09:40:00,64.22,64.44,63.94,64.42,36692.0,52.8444,53.0254,52.614,53.009,36692.0
2018-10-25 09:45:00,64.39,64.6,64.2,64.6,42922.0,52.9843,53.1571,52.828,53.1571,42922.0
2018-10-25 09:50:00,64.61,64.93,64.6,64.76,50424.0,53.1653,53.4286,53.1571,53.2888,50424.0
2018-10-25 09:55:00,64.78,64.83,64.58,64.59,30178.0,53.3052,53.3464,53.1406,53.1489,30178.0
2018-10-25 10:00:00,64.57,64.93,64.52,64.9,43749.0,53.1324,53.4286,53.0913,53.404,43749.0
2018-10-25 10:05:00,64.9,64.96,64.69,64.74,41531.0,53.404,53.4533,53.2312,53.2723,41531.0
2018-10-25 10:10:00,64.75,64.75,64.64,64.72,19310.0,53.2805,53.2805,53.19,53.2558,19310.0
2018-10-25 10:15:00,64.73,64.74,64.5,64.56,29419.0,53.2641,53.2723,53.0748,53.1242,29419.0
2018-10-25 10:20:00,64.56,64.7,64.56,64.69,27457.0,53.1242,53.2394,53.1242,53.2312,27457.0
2018-10-25 10:25:00,64.7,64.85,64.67,64.85,28343.0,53.2394,53.3628,53.2147,53.3628,28343.0
2018-10-25 10:30:00,64.83,65.01,64.81,64.92,19110.0,53.3464,53.4945,53.3299,53.4204,19110.0
2018-10-25 10:35:00,64.94,64.98,64.78,64.83,23351.0,53.4369,53.4698,53.3052,53.3464,23351.0
2018-10-25 10:40:00,64.8,64.94,64.75,64.82,45980.0,53.3217,53.4369,53.2805,53.3381,45980.0
2018-10-25 10:45:00,64.84,64.87,64.65,64.71,25536.0,53.3546,53.3793,53.1982,53.2476,25536.0
2018-10-25 10:50:00,64.68,64.85,64.68,64.75,26020.0,53.2229,53.3628,53.2229,53.2805,26020.0
2018-10-25 10:55:00,64.71,64.79,64.59,64.59,22248.0,53.2476,53.3134,53.1489,53.1489,22248.0
2018-10-25 11:00:00,64.61,64.72,64.53,64.56,20443.0,53.1653,53.2558,53.0995,53.1242,20443.0
2018-10-25 11:05:00,64.56,64.65,64.51,64.62,20754.0,53.1242,53.1982,53.083,53.1736,20754.0
2018-10-25 11:10:00,64.62,64.71,64.58,64.68,14117.0,53.1736,53.2476,53.1406,53.2229,14117.0
2018-10-25 11:15:00,64.71,64.92,64.71,64.91,7050.0,53.2476,53.4204,53.2476,53.4122,7050.0
2018-10-25 11:20:00,65.0,65.13,64.98,65.01,21587.0,53.4862,53.5932,53.4698,53.4945,21587.0
2018-10-25 11:25:00,65.03,65.12,65.03,65.11,8431.0,53.5109,53.585,53.5109,53.5768,8431.0
2018-10-25 11:30:00,65.09,65.18,65.04,65.04,10066.0,53.5603,53.6344,53.5192,53.5192,10066.0
2018-10-25 11:35:00,65.04,65.11,65.0,65.0,12863.0,53.5192,53.5768,53.4862,53.4862,12863.0
2018-10-25 11:40:00,65.0,65.01,64.95,64.99,10395.0,53.4862,53.4945,53.4451,53.478,10395.0
2018-10-25 11:45:00,65.01,65.2,65.01,65.2,7922.0,53.4945,53.6508,53.4945,53.6508,7922.0
2018-10-25 11:50:00,65.19,65.26,65.17,65.23,8840.0,53.6426,53.7002,53.6261,53.6755,8840.0
2018-10-25 11:55:00,65.23,65.25,65.11,65.12,10291.0,53.6755,53.692,53.5768,53.585,10291.0
2018-10-25 12:00:00,65.1,65.12,65.01,65.03,12652.0,53.5685,53.585,53.4945,53.5109,12652.0
2018-10-25 12:05:00,65.04,65.11,65.01,65.05,7759.0,53.5192,53.5768,53.4945,53.5274,7759.0
2018-10-25 12:10:00,65.06,65.08,64.96,65.03,8317.0,53.5356,53.5521,53.4533,53.5109,8317.0
2018-10-25 12:15:00,65.02,65.02,64.82,64.85,11840.0,53.5027,53.5027,53.3381,53.3628,11840.0
2018-10-25 12:20:00,64.84,64.91,64.82,64.86,6015.0,53.3546,53.4122,53.3381,53.371,6015.0
2018-10-25 12:25:00,64.87,64.97,64.87,64.93,7783.0,53.3793,53.4616,53.3793,53.4286,7783.0
2018-10-25 12:30:00,64.89,65.09,64.89,65.05,9681.0,53.3957,53.5603,53.3957,53.5274,9681.0
2018-10-25 12:35:00,65.05,65.12,65.04,65.12,28900.0,53.5274,53.585,53.5192,53.585,28900.0
2018-10-25 12:40:00,65.12,65.17,65.02,65.11,7900.0,53.585,53.6261,53.5027,53.5768,7900.0
2018-10-25 12:45:00,65.13,65.18,65.09,65.18,12058.0,53.5932,53.6344,53.5603,53.6344,12058.0
2018-10-25 12:50:00,65.16,65.16,65.1,65.13,8247.0,53.6179,53.6179,53.5685,53.5932,8247.0
2018-10-25 12:55:00,65.13,65.15,65.09,65.11,5510.0,53.5932,53.6097,53.5603,53.5768,5510.0
2018-10-25 13:00:00,65.16,65.18,65.02,65.02,7001.0,53.6179,53.6344,53.5027,53.5027,7001.0
2018-10-25 13:05:00,65.03,65.05,64.96,64.96,46269.0,53.5109,53.5274,53.4533,53.4533,46269.0
2018-10-25 13:10:00,64.98,65.0,64.92,64.92,22180.0,53.4698,53.4862,53.4204,53.4204,22180.0
2018-10-25 13:15:00,64.92,64.95,64.89,64.9,18089.0,53.4204,53.4451,53.3957,53.404,18089.0
2018-10-25 13:20:00,64.9,64.92,64.87,64.92,12400.0,53.404,53.4204,53.3793,53.4204,12400.0
2018-10-25 13:25:00,64.92,64.99,64.9,64.93,21613.0,53.4204,53.478,53.404,53.4286,21613.0
2018-10-25 13:30:00,64.92,64.96,64.9,64.94,27396.0,53.4204,53.4533,53.404,53.4369,27396.0
2018-10-25 13:35:00,64.93,65.01,64.91,64.98,29123.0,53.4286,53.4945,53.4122,53.4698,29123.0
2018-10-25 13:40:00,64.98,64.99,64.91,64.92,16631.0,53.4698,53.478,53.4122,53.4204,16631.0
2018-10-25 13:45:00,64.92,64.95,64.9,64.93,31995.0,53.4204,53.4451,53.404,53.4286,31995.0
2018-10-25 13:50:00,64.93,64.94,64.87,64.9,16533.0,53.4286,53.4369,53.3793,53.404,16533.0
2018-10-25 13:55:00,64.91,64.92,64.85,64.86,16249.0,53.4122,53.4204,53.3628,53.371,16249.0
2018-10-25 14:00:00,64.89,64.9,64.77,64.81,16830.0,53.3957,53.404,53.297,53.3299,16830.0
2018-10-25 14:05:00,64.81,64.88,64.79,64.86,24004.0,53.3299,53.3875,53.3134,53.371,24004.0
2018-10-25 14:10:00,64.88,64.9,64.8,64.85,20780.0,53.3875,53.404,53.3217,53.3628,20780.0
2018-10-25 14:15:00,64.86,64.9,64.78,64.84,26110.0,53.371,53.404,53.3052,53.3546,26110.0
2018-10-25 14:20:00,64.82,64.85,64.78,64.8,19787.0,53.3381,53.3628,53.3052,53.3217,19787.0
2018-10-25 14:25:00,64.81,64.88,64.78,64.82,30372.0,53.3299,53.3875,53.3052,53.3381,30372.0
2018-10-25 14:30:00,64.82,64.89,64.8,64.84,61981.0,53.3381,53.3957,53.3217,53.3546,61981.0
2018-10-25 14:35:00,64.84,64.9,64.8,64.86,57538.0,53.3546,53.404,53.3217,53.371,57538.0
2018-10-25 14:40:00,64.86,64.96,64.84,64.92,38645.0,53.371,53.4533,53.3546,53.4204,38645.0
2018-10-25 14:45:00,64.93,65.01,64.92,64.95,35285.0,53.4286,53.4945,53.4204,53.4451,35285.0
2018-10-25 14:50:00,64.95,64.96,64.81,64.81,40916.0,53.4451,53.4533,53.3299,53.3299,40916.0
2018-10-25 14:55:00,64.81,64.88,64.74,64.74,44125.0,53.3299,53.3875,53.2723,53.2723,44125.0
2018-10-25 15:00:00,64.74,64.85,64.72,64.79,26652.0,53.2723,53.3628,53.2558,53.3134,26652.0
2018-10-25 15:05:00,64.79,64.83,64.73,64.75,34748.0,53.3134,53.3464,53.2641,53.2805,34748.0
2018-10-25 15:10:00,64.75,64.78,64.73,64.74,38280.0,53.2805,53.3052,53.2641,53.2723,38280.0
2018-10-25 15:15:00,64.74,64.77,64.71,64.73,57350.0,53.2723,53.297,53.2476,53.2641,57350.0
2018-10-25 15:20:00,64.73,64.88,64.69,64.88,47507.0,53.2641,53.3875,53.2312,53.3875,47507.0
2018-10-25 15:25:00,64.88,64.94,64.85,64.92,32354.0,53.3875,53.4369,53.3628,53.4204,32354.0
2018-10-25 15:30:00,64.92,65.01,64.77,64.8,42216.0,53.4204,53.4945,53.297,53.3217,42216.0
2018-10-25 15:35:00,64.8,64.95,64.8,64.89,32318.0,53.3217,53.4451,53.3217,53.3957,32318.0
2018-10-25 15:40:00,64.9,65.0,64.85,64.92,35278.0,53.404,53.4862,53.3628,53.4204,35278.0
2018-10-25 15:45:00,64.92,64.94,64.8,64.93,48428.0,53.4204,53.4369,53.3217,53.4286,48428.0
2018-10-25 15:50:00,64.94,64.95,64.7,64.88,104497.0,53.4369,53.4451,53.2394,53.3875,104497.0
2018-10-25 15:55:00,64.87,64.95,64.82,64.92,149103.0,53.3793,53.4451,53.3381,53.4204,149103.0
2018-10-26 09:30:00,63.51,64.01,63.44,63.67,55474.0,52.2602,52.6716,52.2026,52.3918,55474.0
2018-10-26 09:35:00,63.68,63.95,63.64,63.81,18761.0,52.4001,52.6222,52.3671,52.507,18761.0
2018-10-26 09:40:00,63.87,63.99,63.79,63.85,15030.0,52.5564,52.6552,52.4906,52.54,15030.0
2018-10-26 09:45:00,63.88,63.98,63.76,63.89,16913.0,52.5646,52.6469,52.4659,52.5729,16913.0
2018-10-26 09:50:00,63.89,63.89,63.73,63.79,13337.0,52.5729,52.5729,52.4412,52.4906,13337.0
2018-10-26 09:55:00,63.91,63.93,63.71,63.77,19900.0,52.5893,52.6058,52.4248,52.4741,19900.0
2018-10-26 10:00:00,63.77,63.77,63.37,63.38,23251.0,52.4741,52.4741,52.145,52.1532,23251.0
2018-10-26 10:05:00,63.4,63.4,63.16,63.26,27327.0,52.1697,52.1697,51.9722,52.0545,27327.0
2018-10-26 10:10:00,63.24,63.45,63.24,63.34,42973.0,52.038,52.2108,52.038,52.1203,42973.0
2018-10-26 10:15:00,63.34,63.54,63.28,63.5,16507.0,52.1203,52.2849,52.0709,52.2519,16507.0
2018-10-26 10:20:00,63.53,63.61,63.41,63.61,10507.0,52.2766,52.3425,52.1779,52.3425,10507.0
2018-10-26 10:25:00,63.58,63.69,63.5,63.55,11796.0,52.3178,52.4083,52.2519,52.2931,11796.0
2018-10-26 10:30:00,63.53,63.55,63.32,63.36,18271.0,52.2766,52.2931,52.1038,52.1367,18271.0
2018-10-26 10:35:00,63.39,63.42,63.25,63.3,14627.0,52.1614,52.1861,52.0462,52.0874,14627.0
2018-10-26 10:40:00,63.31,63.37,63.15,63.17,22797.0,52.0956,52.145,51.9639,51.9804,22797.0
2018-10-26 10:45:00,63.15,63.28,63.04,63.27,15830.0,51.9639,52.0709,51.8734,52.0627,15830.0
2018-10-26 10:50:00,63.28,63.36,63.16,63.19,11739.0,52.0709,52.1367,51.9722,51.9969,11739.0
2018-10-26 10:55:00,63.23,63.24,63.01,63.06,11542.0,52.0298,52.038,51.8487,51.8899,11542.0
2018-10-26 11:00:00,63.05,63.28,63.04,63.28,139949.0,51.8817,52.0709,51.8734,52.0709,139949.0
2018-10-26 11:05:00,63.25,63.51,63.19,63.46,13348.0,52.0462,52.2602,51.9969,52.219,13348.0
2018-10-26 11:10:00,63.45,63.49,63.4,63.46,13709.0,52.2108,52.2437,52.1697,52.219,13709.0
2018-10-26 11:15:00,63.48,63.67,63.46,63.59,29760.0,52.2355,52.3918,52.219,52.326,29760.0
2018-10-26 11:20:00,63.6,63.85,63.54,63.8,16349.0,52.3342,52.54,52.2849,52.4988,16349.0
2018-10-26 11:25:00,63.77,64.03,63.74,63.95,22879.0,52.4741,52.6881,52.4494,52.6222,22879.0
2018-10-26 11:30:00,63.97,64.14,63.94,64.11,29326.0,52.6387,52.7786,52.614,52.7539,29326.0
2018-10-26 11:35:00,64.12,64.17,63.95,64.03,21751.0,52.7621,52.8033,52.6222,52.6881,21751.0
2018-10-26 11:40:00,64.03,64.12,63.94,63.94,19932.0,52.6881,52.7621,52.614,52.614,19932.0
2018-10-26 11:45:00,63.96,64.05,63.9,63.95,22390.0,52.6305,52.7045,52.5811,52.6222,22390.0
2018-10-26 11:50:00,63.97,64.09,63.94,63.97,42462.0,52.6387,52.7374,52.614,52.6387,42462.0
2018-10-26 11:55:00,63.97,64.1,63.93,63.93,24237.0,52.6387,52.7457,52.6058,52.6058,24237.0
2018-10-26 12:00:00,63.92,64.05,63.89,64.03,20340.0,52.5976,52.7045,52.5729,52.6881,20340.0
2018-10-26 12:05:00,64.03,64.14,64.0,64.03,30155.0,52.6881,52.7786,52.6634,52.6881,30155.0
2018-10-26 12:10:00,64.04,64.04,63.91,64.0,16263.0,52.6963,52.6963,52.5893,52.6634,16263.0
2018-10-26 12:15:00,63.99,64.12,63.98,64.06,52153.0,52.6552,52.7621,52.6469,52.7128,52153.0
2018-10-26 12:20:00,64.08,64.24,64.06,64.11,17561.0,52.7292,52.8609,52.7128,52.7539,17561.0
2018-10-26 12:25:00,64.11,64.22,64.09,64.21,15864.0,52.7539,52.8444,52.7374,52.8362,15864.0
2018-10-26 12:30:00,64.25,64.39,64.17,64.35,16155.0,52.8691,52.9843,52.8033,52.9514,16155.0
2018-10-26 12:35:00,64.34,64.41,64.27,64.32,15440.0,52.9432,53.0008,52.8856,52.9267,15440.0
2018-10-26 12:40:00,64.31,64.56,64.31,64.56,16225.0,52.9185,53.1242,52.9185,53.1242,16225.0
2018-10-26 12:45:00,64.55,64.68,64.51,64.68,10166.0,53.116,53.2229,53.083,53.2229,10166.0
2018-10-26 12:50:00,64.67,64.7,64.58,64.64,9942.0,53.2147,53.2394,53.1406,53.19,9942.0
2018-10-26 12:55:00,64.63,64.64,64.51,64.54,8224.0,53.1818,53.19,53.083,53.1077,8224.0
2018-10-26 13:00:00,64.57,64.7,64.56,64.68,31559.0,53.1324,53.2394,53.1242,53.2229,31559.0
2018-10-26 13:05:00,64.7,64.74,64.54,64.55,19163.0,53.2394,53.2723,53.1077,53.116,19163.0
2018-10-26 13:10:00,64.55,64.62,64.49,64.57,16429.0,53.116,53.1736,53.0666,53.1324,16429.0
2018-10-26 13:15:00,64.58,64.6,64.47,64.52,9659.0,53.1406,53.1571,53.0501,53.0913,9659.0
2018-10-26 13:20:00,64.51,64.55,64.45,64.48,10601.0,53.083,53.116,53.0337,53.0584,10601.0
2018-10-26 13:25:00,64.48,64.5,64.42,64.43,8924.0,53.0584,53.0748,53.009,53.0172,8924.0
2018-10-26 13:30:00,64.43,64.43,64.18,64.18,14164.0,53.0172,53.0172,52.8115,52.8115,14164.0
2018-10-26 13:35:00,64.17,64.3,64.09,64.14,12465.0,52.8033,52.9102,52.7374,52.7786,12465.0
2018-10-26 13:40:00,64.15,64.36,64.15,64.33,8547.0,52.7868,52.9596,52.7868,52.9349,8547.0
2018-10-26 13:45:00,64.32,64.36,64.24,64.31,9753.0,52.9267,52.9596,52.8609,52.9185,9753.0
2018-10-26 13:50:00,64.31,64.42,64.28,64.42,9435.0,52.9185,53.009,52.8938,53.009,9435.0
2018-10-26 13:55:00,64.42,64.49,64.41,64.46,12688.0,53.009,53.0666,53.0008,53.0419,12688.0
2018-10-26 14:00:00,64.51,64.52,64.26,64.31,10716.0,53.083,53.0913,52.8773,52.9185,10716.0
2018-10-26 14:05:00,64.29,64.3,64.18,64.24,10615.0,52.902,52.9102,52.8115,52.8609,10615.0
2018-10-26 14:10:00,64.23,64.3,64.1,64.17,15365.0,52.8526,52.9102,52.7457,52.8033,15365.0
2018-10-26 14:15:00,64.18,64.22,64.1,64.11,20889.0,52.8115,52.8444,52.7457,52.7539,20889.0
2018-10-26 14:20:00,64.12,64.21,63.98,64.14,48758.0,52.7621,52.8362,52.6469,52.7786,48758.0
2018-10-26 14:25:00,64.16,64.3,64.13,64.18,23889.0,52.795,52.9102,52.7704,52.8115,23889.0
2018-10-26 14:30:00,64.2,64.24,64.08,64.13,16778.0,52.828,52.8609,52.7292,52.7704,16778.0
2018-10-26 14:35:00,64.13,64.26,64.1,64.19,29203.0,52.7704,52.8773,52.7457,52.8197,29203.0
2018-10-26 14:40:00,64.15,64.22,64.08,64.15,12948.0,52.7868,52.8444,52.7292,52.7868,12948.0
2018-10-26 14:45:00,64.15,64.18,64.0,64.01,9600.0,52.7868,52.8115,52.6634,52.6716,9600.0
2018-10-26 14:50:00,64.02,64.05,63.89,63.91,11437.0,52.6798,52.7045,52.5729,52.5893,11437.0
2018-10-26 14:55:00,63.91,63.92,63.68,63.75,14310.0,52.5893,52.5976,52.4001,52.4577,14310.0
2018-10-26 15:00:00,63.75,63.75,63.54,63.69,20817.0,52.4577,52.4577,52.2849,52.4083,20817.0
2018-10-26 15:05:00,63.68,63.76,63.58,63.71,17870.0,52.4001,52.4659,52.3178,52.4248,17870.0
2018-10-26 15:10:00,63.7,63.78,63.52,63.59,18970.0,52.4165,52.4824,52.2684,52.326,18970.0
2018-10-26 15:15:00,63.59,63.85,63.59,63.83,14595.0,52.326,52.54,52.326,52.5235,14595.0
2018-10-26 15:20:00,63.83,64.02,63.79,63.92,21036.0,52.5235,52.6798,52.4906,52.5976,21036.0
2018-10-26 15:25:00,63.92,63.99,63.85,63.92,16553.0,52.5976,52.6552,52.54,52.5976,16553.0
2018-10-26 15:30:00,63.92,63.92,63.66,63.71,38978.0,52.5976,52.5976,52.3836,52.4248,38978.0
2018-10-26 15:35:00,63.69,64.05,63.66,63.91,34113.0,52.4083,52.7045,52.3836,52.5893,34113.0
2018-10-26 15:40:00,63.9,63.95,63.69,63.69,47124.0,52.5811,52.6222,52.4083,52.4083,47124.0
2018-10-26 15:45:00,63.72,64.21,63.72,64.12,48294.0,52.433,52.8362,52.433,52.7621,48294.0
2018-10-26 15:50:00,64.12,64.37,64.12,64.2,85910.0,52.7621,52.9678,52.7621,52.828,85910.0
2018-10-26 15:55:00,64.19,64.19,63.83,64.0,190768.0,52.8197,52.8197,52.5235,52.6634,190768.0
2018-10-29 09:30:00,64.8,64.99,64.61,64.75,36717.0,53.3217,53.478,53.1653,53.2805,36717.0
2018-10-29 09:35:00,64.78,65.0,64.77,64.85,19947.0,53.3052,53.4862,53.297,53.3628,19947.0
2018-10-29 09:40:00,64.88,64.99,64.86,64.98,11288.0,53.3875,53.478,53.371,53.4698,11288.0
2018-10-29 09:45:00,64.97,65.2,64.88,64.88,33040.0,53.4616,53.6508,53.3875,53.3875,33040.0
2018-10-29 09:50:00,64.89,64.97,64.89,64.93,9304.0,53.3957,53.4616,53.3957,53.4286,9304.0
2018-10-29 09:55:00,64.9,64.99,64.9,64.95,9825.0,53.404,53.478,53.404,53.4451,9825.0
2018-10-29 10:00:00,64.94,65.14,64.94,65.13,21884.0,53.4369,53.6014,53.4369,53.5932,21884.0
2018-10-29 10:05:00,65.18,65.18,65.0,65.12,14838.0,53.6344,53.6344,53.4862,53.585,14838.0
2018-10-29 10:10:00,65.12,65.12,65.0,65.02,12163.0,53.585,53.585,53.4862,53.5027,12163.0
2018-10-29 10:15:00,65.05,65.22,65.05,65.15,11778.0,53.5274,53.6673,53.5274,53.6097,11778.0
2018-10-29 10:20:00,65.09,65.16,65.03,65.16,12059.0,53.5603,53.6179,53.5109,53.6179,12059.0
2018-10-29 10:25:00,65.15,65.19,65.1,65.1,5121.0,53.6097,53.6426,53.5685,53.5685,5121.0
2018-10-29 10:30:00,65.08,65.17,65.03,65.04,11383.0,53.5521,53.6261,53.5109,53.5192,11383.0
2018-10-29 10:35:00,65.0,65.04,64.94,64.95,21750.0,53.4862,53.5192,53.4369,53.4451,21750.0
2018-10-29 10:40:00,64.94,64.94,64.87,64.89,17787.0,53.4369,53.4369,53.3793,53.3957,17787.0
2018-10-29 10:45:00,64.89,64.98,64.77,64.78,11803.0,53.3957,53.4698,53.297,53.3052,11803.0
2018-10-29 10:50:00,64.77,64.98,64.77,64.97,10048.0,53.297,53.4698,53.297,53.4616,10048.0
2018-10-29 10:55:00,64.94,64.94,64.79,64.83,13337.0,53.4369,53.4369,53.3134,53.3464,13337.0
2018-10-29 11:00:00,64.86,64.93,64.77,64.77,8064.0,53.371,53.4286,53.297,53.297,8064.0
2018-10-29 11:05:00,64.78,64.85,64.69,64.71,17087.0,53.3052,53.3628,53.2312,53.2476,17087.0
2018-10-29 11:10:00,64.71,64.73,64.56,64.66,25194.0,53.2476,53.2641,53.1242,53.2065,25194.0
2018-10-29 11:15:00,64.65,64.7,64.58,64.67,11140.0,53.1982,53.2394,53.1406,53.2147,11140.0
2018-10-29 11:20:00,64.65,64.74,64.62,64.69,17588.0,53.1982,53.2723,53.1736,53.2312,17588.0
2018-10-29 11:25:00,64.69,64.77,64.68,64.77,12605.0,53.2312,53.297,53.2229,53.297,12605.0
2018-10-29 11:30:00,64.77,64.77,64.68,64.69,16343.0,53.297,53.297,53.2229,53.2312,16343.0
2018-10-29 11:35:00,64.67,64.74,64.6,64.73,10729.0,53.2147,53.2723,53.1571,53.2641,10729.0
2018-10-29 11:40:00,64.73,64.83,64.69,64.8,11582.0,53.2641,53.3464,53.2312,53.3217,11582.0
2018-10-29 11:45:00,64.81,64.86,64.79,64.81,10089.0,53.3299,53.371,53.3134,53.3299,10089.0
2018-10-29 11:50:00,64.8,64.83,64.67,64.68,10190.0,53.3217,53.3464,53.2147,53.2229,10190.0
2018-10-29 11:55:00,64.68,64.72,64.47,64.5,15061.0,53.2229,53.2558,53.0501,53.0748,15061.0
2018-10-29 12:00:00,64.48,64.54,64.46,64.5,11035.0,53.0584,53.1077,53.0419,53.0748,11035.0
2018-10-29 12:05:00,64.47,64.51,64.42,64.43,11740.0,53.0501,53.083,53.009,53.0172,11740.0
2018-10-29 12:10:00,64.43,64.46,64.37,64.4,17479.0,53.0172,53.0419,52.9678,52.9925,17479.0
2018-10-29 12:15:00,64.41,64.6,64.4,64.51,13831.0,53.0008,53.1571,52.9925,53.083,13831.0
2018-10-29 12:20:00,64.52,64.55,64.33,64.39,13336.0,53.0913,53.116,52.9349,52.9843,13336.0
2018-10-29 12:25:00,64.41,64.45,64.34,64.45,12753.0,53.0008,53.0337,52.9432,53.0337,12753.0
2018-10-29 12:30:00,64.42,64.46,64.31,64.42,16990.0,53.009,53.0419,52.9185,53.009,16990.0
2018-10-29 12:35:00,64.45,64.5,64.42,64.42,7448.0,53.0337,53.0748,53.009,53.009,7448.0
2018-10-29 12:40:00,64.43,64.59,64.42,64.54,9119.0,53.0172,53.1489,53.009,53.1077,9119.0
2018-10-29 12:45:00,64.52,64.59,64.47,64.47,11277.0,53.0913,53.1489,53.0501,53.0501,11277.0
2018-10-29 12:50:00,64.47,64.51,64.4,64.41,20373.0,53.0501,53.083,52.9925,53.0008,20373.0
2018-10-29 12:55:00,64.4,64.46,64.26,64.44,15005.0,52.9925,53.0419,52.8773,53.0254,15005.0
2018-10-29 13:00:00,64.44,64.7,64.44,64.66,26799.0,53.0254,53.2394,53.0254,53.2065,26799.0
2018-10-29 13:05:00,64.66,64.76,64.59,64.75,14039.0,53.2065,53.2888,53.1489,53.2805,14039.0
2018-10-29 13:10:00,64.75,64.8,64.7,64.76,19556.0,53.2805,53.3217,53.2394,53.2888,19556.0
2018-10-29 13:15:00,64.76,64.77,64.61,64.66,20978.0,53.2888,53.297,53.1653,53.2065,20978.0
2018-10-29 13:20:00,64.63,64.7,64.6,64.69,12898.0,53.1818,53.2394,53.1571,53.2312,12898.0
2018-10-29 13:25:00,64.68,64.68,64.59,64.62,10100.0,53.2229,53.2229,53.1489,53.1736,10100.0
2018-10-29 13:30:00,64.6,64.71,64.54,64.71,7200.0,53.1571,53.2476,53.1077,53.2476,7200.0
2018-10-29 13:35:00,64.71,64.71,64.6,64.62,6879.0,53.2476,53.2476,53.1571,53.1736,6879.0
2018-10-29 13:40:00,64.62,64.64,64.52,64.64,6103.0,53.1736,53.19,53.0913,53.19,6103.0
2018-10-29 13:45:00,64.62,64.67,64.48,64.59,9856.0,53.1736,53.2147,53.0584,53.1489,9856.0
2018-10-29 13:50:00,64.57,64.7,64.55,64.61,12096.0,53.1324,53.2394,53.116,53.1653,12096.0
2018-10-29 13:55:00,64.59,64.63,64.52,64.52,8242.0,53.1489,53.1818,53.0913,53.0913,8242.0
2018-10-29 14:00:00,64.51,64.56,64.47,64.55,40105.0,53.083,53.1242,53.0501,53.116,40105.0
2018-10-29 14:05:00,64.56,64.56,64.45,64.53,11987.0,53.1242,53.1242,53.0337,53.0995,11987.0
2018-10-29 14:10:00,64.52,64.52,64.27,64.39,29425.0,53.0913,53.0913,52.8856,52.9843,29425.0
2018-10-29 14:15:00,64.38,64.38,64.22,64.29,24702.0,52.9761,52.9761,52.8444,52.902,24702.0
2018-10-29 14:20:00,64.31,64.34,64.24,64.3,9806.0,52.9185,52.9432,52.8609,52.9102,9806.0
2018-10-29 14:25:00,64.28,64.38,64.2,64.2,11330.0,52.8938,52.9761,52.828,52.828,11330.0
2018-10-29 14:30:00,64.2,64.26,64.14,64.16,10482.0,52.828,52.8773,52.7786,52.795,10482.0
2018-10-29 14:35:00,64.14,64.26,64.12,64.2,8486.0,52.7786,52.8773,52.7621,52.828,8486.0
2018-10-29 14:40:00,64.19,64.41,64.19,64.36,12537.0,52.8197,53.0008,52.8197,52.9596,12537.0
2018-10-29 14:45:00,64.34,64.37,64.18,64.21,19029.0,52.9432,52.9678,52.8115,52.8362,19029.0
2018-10-29 14:50:00,64.2,64.23,64.02,64.03,19382.0,52.828,52.8526,52.6798,52.6881,19382.0
2018-10-29 14:55:00,64.03,64.16,64.01,64.07,19241.0,52.6881,52.795,52.6716,52.721,19241.0
2018-10-29 15:00:00,64.09,64.1,63.85,63.85,28100.0,52.7374,52.7457,52.54,52.54,28100.0
2018-10-29 15:05:00,63.87,63.9,63.69,63.74,25329.0,52.5564,52.5811,52.4083,52.4494,25329.0
2018-10-29 15:10:00,63.73,63.78,63.57,63.58,20896.0,52.4412,52.4824,52.3095,52.3178,20896.0
2018-10-29 15:15:00,63.58,63.7,63.47,63.7,24457.0,52.3178,52.4165,52.2273,52.4165,24457.0
2018-10-29 15:20:00,63.71,63.71,63.44,63.66,32285.0,52.4248,52.4248,52.2026,52.3836,32285.0
2018-10-29 15:25:00,63.63,63.66,63.49,63.53,31428.0,52.3589,52.3836,52.2437,52.2766,31428.0
2018-10-29 15:30:00,63.51,63.57,63.3,63.42,44729.0,52.2602,52.3095,52.0874,52.1861,44729.0
2018-10-29 15:35:00,63.41,63.43,63.21,63.28,36041.0,52.1779,52.1943,52.0133,52.0709,36041.0
2018-10-29 15:40:00,63.25,63.26,62.89,62.99,49899.0,52.0462,52.0545,51.75,51.8323,49899.0
2018-10-29 15:45:00,62.97,63.64,62.9,63.46,62041.0,51.8158,52.3671,51.7582,52.219,62041.0
2018-10-29 15:50:00,63.45,63.76,63.44,63.75,71560.0,52.2108,52.4659,52.2026,52.4577,71560.0
2018-10-29 15:55:00,63.74,63.94,63.6,63.93,129941.0,52.4494,52.614,52.3342,52.6058,129941.0
2018-10-30 09:30:00,64.01,64.08,63.79,63.94,79549.0,52.6716,52.7292,52.4906,52.614,79549.0
2018-10-30 09:35:00,64.04,64.16,63.93,63.97,6905.0,52.6963,52.795,52.6058,52.6387,6905.0
2018-10-30 09:40:00,64.02,64.26,64.02,64.22,9571.0,52.6798,52.8773,52.6798,52.8444,9571.0
2018-10-30 09:45:00,64.23,64.23,64.01,64.2,13336.0,52.8526,52.8526,52.6716,52.828,13336.0
2018-10-30 09:50:00,64.17,64.37,64.17,64.33,7830.0,52.8033,52.9678,52.8033,52.9349,7830.0
2018-10-30 09:55:00,64.31,64.59,64.25,64.5,15417.0,52.9185,53.1489,52.8691,53.0748,15417.0
2018-10-30 10:00:00,64.52,64.7,64.42,64.45,34273.0,53.0913,53.2394,53.009,53.0337,34273.0
2018-10-30 10:05:00,64.45,64.52,64.36,64.36,24217.0,53.0337,53.0913,52.9596,52.9596,24217.0
2018-10-30 10:10:00,64.38,64.45,64.23,64.31,36287.0,52.9761,53.0337,52.8526,52.9185,36287.0
2018-10-30 10:15:00,64.35,64.47,64.25,64.31,16086.0,52.9514,53.0501,52.8691,52.9185,16086.0
2018-10-30 10:20:00,64.28,64.44,64.24,64.38,43792.0,52.8938,53.0254,52.8609,52.9761,43792.0
2018-10-30 10:25:00,64.38,64.39,64.15,64.27,28318.0,52.9761,52.9843,52.7868,52.8856,28318.0
2018-10-30 10:30:00,64.28,64.44,64.26,64.34,15256.0,52.8938,53.0254,52.8773,52.9432,15256.0
2018-10-30 10:35:00,64.34,64.34,64.01,64.11,30369.0,52.9432,52.9432,52.6716,52.7539,30369.0
2018-10-30 10:40:00,64.09,64.13,64.01,64.01,53424.0,52.7374,52.7704,52.6716,52.6716,53424.0
2018-10-30 10:45:00,64.01,64.22,64.0,64.18,25045.0,52.6716,52.8444,52.6634,52.8115,25045.0
2018-10-30 10:50:00,64.18,64.26,64.01,64.02,18873.0,52.8115,52.8773,52.6716,52.6798,18873.0
2018-10-30 10:55:00,64.03,64.07,63.9,63.95,14230.0,52.6881,52.721,52.5811,52.6222,14230.0
2018-10-30 11:00:00,63.98,64.03,63.84,63.88,14655.0,52.6469,52.6881,52.5317,52.5646,14655.0
2018-10-30 11:05:00,63.89,64.13,63.89,64.04,12583.0,52.5729,52.7704,52.5729,52.6963,12583.0
2018-10-30 11:10:00,64.02,64.06,63.86,63.88,9358.0,52.6798,52.7128,52.5482,52.5646,9358.0
2018-10-30 11:15:00,63.84,63.94,63.83,63.93,11996.0,52.5317,52.614,52.5235,52.6058,11996.0
2018-10-30 11:20:00,63.96,64.01,63.82,63.9,7720.0,52.6305,52.6716,52.5153,52.5811,7720.0
2018-10-30 11:25:00,63.9,64.19,63.9,64.14,12531.0,52.5811,52.8197,52.5811,52.7786,12531.0
2018-10-30 11:30:00,64.17,64.36,64.13,64.34,12765.0,52.8033,52.9596,52.7704,52.9432,12765.0
2018-10-30 11:35:00,64.35,64.41,64.28,64.35,12038.0,52.9514,53.0008,52.8938,52.9514,12038.0
2018-10-30 11:40:00,64.38,64.43,64.26,64.42,9673.0,52.9761,53.0172,52.8773,53.009,9673.0
2018-10-30 11:45:00,64.44,64.58,64.38,64.53,11060.0,53.0254,53.1406,52.9761,53.0995,11060.0
2018-10-30 11:50:00,64.51,64.53,64.22,64.22,9525.0,53.083,53.0995,52.8444,52.8444,9525.0
2018-10-30 11:55:00,64.2,64.21,64.06,64.1,26551.0,52.828,52.8362,52.7128,52.7457,26551.0
2018-10-30 12:00:00,64.11,64.18,64.03,64.06,14885.0,52.7539,52.8115,52.6881,52.7128,14885.0
2018-10-30 12:05:00,64.12,64.32,64.12,64.22,20457.0,52.7621,52.9267,52.7621,52.8444,20457.0
2018-10-30 12:10:00,64.28,64.28,64.07,64.13,8533.0,52.8938,52.8938,52.721,52.7704,8533.0
2018-10-30 12:15:00,64.13,64.17,64.02,64.05,9817.0,52.7704,52.8033,52.6798,52.7045,9817.0
2018-10-30 12:20:00,64.05,64.09,64.0,64.06,7382.0,52.7045,52.7374,52.6634,52.7128,7382.0
2018-10-30 12:25:00,64.1,64.12,64.06,64.06,7004.0,52.7457,52.7621,52.7128,52.7128,7004.0
2018-10-30 12:30:00,64.02,64.03,63.83,63.89,15247.0,52.6798,52.6881,52.5235,52.5729,15247.0
2018-10-30 12:35:00,63.9,64.02,63.9,63.99,15372.0,52.5811,52.6798,52.5811,52.6552,15372.0
2018-10-30 12:40:00,63.99,64.05,63.96,64.01,14882.0,52.6552,52.7045,52.6305,52.6716,14882.0
2018-10-30 12:45:00,64.0,64.26,64.0,64.26,28370.0,52.6634,52.8773,52.6634,52.8773,28370.0
2018-10-30 12:50:00,64.25,64.27,64.1,64.13,28019.0,52.8691,52.8856,52.7457,52.7704,28019.0
2018-10-30 12:55:00,64.1,64.1,63.85,63.86,18138.0,52.7457,52.7457,52.54,52.5482,18138.0
2018-10-30 13:00:00,63.86,63.89,63.77,63.86,26623.0,52.5482,52.5729,52.4741,52.5482,26623.0
2018-10-30 13:05:00,63.87,63.96,63.87,63.95,19004.0,52.5564,52.6305,52.5564,52.6222,19004.0
2018-10-30 13:10:00,63.94,63.97,63.78,63.79,19297.0,52.614,52.6387,52.4824,52.4906,19297.0
2018-10-30 13:15:00,63.79,64.04,63.79,64.01,10628.0,52.4906,52.6963,52.4906,52.6716,10628.0
2018-10-30 13:20:00,63.99,64.07,63.92,63.99,10422.0,52.6552,52.721,52.5976,52.6552,10422.0
2018-10-30 13:25:00,63.98,63.98,63.82,63.86,12931.0,52.6469,52.6469,52.5153,52.5482,12931.0
2018-10-30 13:30:00,63.83,63.9,63.69,63.71,22197.0,52.5235,52.5811,52.4083,52.4248,22197.0
2018-10-30 13:35:00,63.7,63.8,63.7,63.8,13766.0,52.4165,52.4988,52.4165,52.4988,13766.0
2018-10-30 13:40:00,63.8,64.02,63.8,64.0,13159.0,52.4988,52.6798,52.4988,52.6634,13159.0
2018-10-30 13:45:00,64.0,64.08,63.93,64.07,12282.0,52.6634,52.7292,52.6058,52.721,12282.0
2018-10-30 13:50:00,64.03,64.06,63.94,63.96,8733.0,52.6881,52.7128,52.614,52.6305,8733.0
2018-10-30 13:55:00,63.97,64.14,63.96,64.12,12528.0,52.6387,52.7786,52.6305,52.7621,12528.0
2018-10-30 14:00:00,64.12,64.2,64.03,64.05,25176.0,52.7621,52.828,52.6881,52.7045,25176.0
2018-10-30 14:05:00,64.04,64.06,63.81,63.81,14236.0,52.6963,52.7128,52.507,52.507,14236.0
2018-10-30 14:10:00,63.78,63.87,63.75,63.82,9052.0,52.4824,52.5564,52.4577,52.5153,9052.0
2018-10-30 14:15:00,63.8,63.81,63.71,63.73,10117.0,52.4988,52.507,52.4248,52.4412,10117.0
2018-10-30 14:20:00,63.74,63.95,63.73,63.91,12325.0,52.4494,52.6222,52.4412,52.5893,12325.0
2018-10-30 14:25:00,63.92,63.94,63.78,63.88,21359.0,52.5976,52.614,52.4824,52.5646,21359.0
2018-10-30 14:30:00,63.88,63.99,63.78,63.96,8166.0,52.5646,52.6552,52.4824,52.6305,8166.0
2018-10-30 14:35:00,63.94,63.98,63.86,63.91,10305.0,52.614,52.6469,52.5482,52.5893,10305.0
2018-10-30 14:40:00,63.92,63.94,63.81,63.91,13095.0,52.5976,52.614,52.507,52.5893,13095.0
2018-10-30 14:45:00,63.91,63.91,63.82,63.89,7294.0,52.5893,52.5893,52.5153,52.5729,7294.0
2018-10-30 14:50:00,63.86,64.22,63.84,64.1,22509.0,52.5482,52.8444,52.5317,52.7457,22509.0
2018-10-30 14:55:00,64.12,64.3,64.09,64.27,10481.0,52.7621,52.9102,52.7374,52.8856,10481.0
2018-10-30 15:00:00,64.26,64.28,64.06,64.13,12288.0,52.8773,52.8938,52.7128,52.7704,12288.0
2018-10-30 15:05:00,64.13,64.21,64.08,64.19,15006.0,52.7704,52.8362,52.7292,52.8197,15006.0
2018-10-30 15:10:00,64.21,64.45,64.21,64.29,33177.0,52.8362,53.0337,52.8362,52.902,33177.0
2018-10-30 15:15:00,64.31,64.42,64.24,64.32,15246.0,52.9185,53.009,52.8609,52.9267,15246.0
2018-10-30 15:20:00,64.28,64.3,64.21,64.26,17940.0,52.8938,52.9102,52.8362,52.8773,17940.0
2018-10-30 15:25:00,64.27,64.49,64.25,64.43,31689.0,52.8856,53.0666,52.8691,53.0172,31689.0
2018-10-30 15:30:00,64.43,64.54,64.4,64.49,45487.0,53.0172,53.1077,52.9925,53.0666,45487.0
2018-10-30 15:35:00,64.48,64.49,64.3,64.32,38094.0,53.0584,53.0666,52.9102,52.9267,38094.0
2018-10-30 15:40:00,64.33,64.4,64.29,64.38,31502.0,52.9349,52.9925,52.902,52.9761,31502.0
2018-10-30 15:45:00,64.36,64.51,64.31,64.48,47885.0,52.9596,53.083,52.9185,53.0584,47885.0
2018-10-30 15:50:00,64.49,64.65,64.49,64.61,62767.0,53.0666,53.1982,53.0666,53.1653,62767.0
2018-10-30 15:55:00,64.61,64.71,64.58,64.64,208143.0,53.1653,53.2476,53.1406,53.19,208143.0
2018-10-31 09:30:00,64.84,65.25,64.75,64.99,68211.0,53.8108,54.1511,53.7361,53.9353,68211.0
2018-10-31 09:35:00,65.0,65.16,64.9,65.07,59073.0,53.9436,54.0764,53.8606,54.0017,59073.0
2018-10-31 09:40:00,65.06,65.47,64.95,65.45,43409.0,53.9934,54.3337,53.9021,54.3171,43409.0
2018-10-31 09:45:00,65.43,65.64,65.36,65.6,65056.0,54.3005,54.4747,54.2424,54.4415,65056.0
2018-10-31 09:50:00,65.6,65.67,65.33,65.57,41749.0,54.4415,54.4996,54.2175,54.4166,41749.0
2018-10-31 09:55:00,65.56,65.56,65.29,65.44,38291.0,54.4083,54.4083,54.1843,54.3088,38291.0
2018-10-31 10:00:00,65.43,65.68,65.31,65.67,50747.0,54.3005,54.5079,54.2009,54.4996,50747.0
2018-10-31 10:05:00,65.66,65.74,65.58,65.64,32542.0,54.4913,54.5577,54.4249,54.4747,32542.0
2018-10-31 10:10:00,65.64,65.74,65.5,65.5,22320.0,54.4747,54.5577,54.3586,54.3586,22320.0
2018-10-31 10:15:00,65.5,65.61,65.47,65.57,26751.0,54.3586,54.4498,54.3337,54.4166,26751.0
2018-10-31 10:20:00,65.57,65.7,65.46,65.7,21679.0,54.4166,54.5245,54.3254,54.5245,21679.0
2018-10-31 10:25:00,65.71,65.99,65.65,65.96,46699.0,54.5328,54.7652,54.483,54.7403,46699.0
2018-10-31 10:30:00,65.99,66.14,65.91,66.14,34399.0,54.7652,54.8897,54.6988,54.8897,34399.0
2018-10-31 10:35:00,66.11,66.24,66.04,66.21,42179.0,54.8648,54.9727,54.8067,54.9478,42179.0
2018-10-31 10:40:00,66.21,66.3,66.17,66.26,37818.0,54.9478,55.0225,54.9146,54.9893,37818.0
2018-10-31 10:45:00,66.26,66.3,65.95,65.98,26069.0,54.9893,55.0225,54.732,54.7569,26069.0
2018-10-31 10:50:00,65.99,66.01,65.85,65.85,19796.0,54.7652,54.7818,54.649,54.649,19796.0
2018-10-31 10:55:00,65.87,65.89,65.8,65.86,18589.0,54.6656,54.6822,54.6075,54.6573,18589.0
2018-10-31 11:00:00,65.89,65.92,65.63,65.66,40066.0,54.6822,54.7071,54.4664,54.4913,40066.0
2018-10-31 11:05:00,65.65,65.98,65.65,65.93,24174.0,54.483,54.7569,54.483,54.7154,24174.0
2018-10-31 11:10:00,65.95,66.01,65.74,65.78,20175.0,54.732,54.7818,54.5577,54.5909,20175.0
2018-10-31 11:15:00,65.78,65.87,65.77,65.78,16129.0,54.5909,54.6656,54.5826,54.5909,16129.0
2018-10-31 11:20:00,65.79,65.93,65.78,65.93,13393.0,54.5992,54.7154,54.5909,54.7154,13393.0
2018-10-31 11:25:00,65.91,65.96,65.86,65.9,15041.0,54.6988,54.7403,54.6573,54.6905,15041.0
2018-10-31 11:30:00,65.92,65.93,65.71,65.75,13213.0,54.7071,54.7154,54.5328,54.566,13213.0
2018-10-31 11:35:00,65.76,65.82,65.7,65.81,12019.0,54.5743,54.6241,54.5245,54.6158,12019.0
2018-10-31 11:40:00,65.85,65.87,65.63,65.64,21325.0,54.649,54.6656,54.4664,54.4747,21325.0
2018-10-31 11:45:00,65.63,65.71,65.59,65.63,13398.0,54.4664,54.5328,54.4332,54.4664,13398.0
2018-10-31 11:50:00,65.62,65.72,65.62,65.67,13451.0,54.4581,54.5411,54.4581,54.4996,13451.0
2018-10-31 11:55:00,65.68,65.68,65.54,65.64,18603.0,54.5079,54.5079,54.3917,54.4747,18603.0
2018-10-31 12:00:00,65.65,65.7,65.47,65.51,18902.0,54.483,54.5245,54.3337,54.3669,18902.0
2018-10-31 12:05:00,65.51,65.58,65.46,65.57,15836.0,54.3669,54.4249,54.3254,54.4166,15836.0
2018-10-31 12:10:00,65.57,65.69,65.57,65.69,13096.0,54.4166,54.5162,54.4166,54.5162,13096.0
2018-10-31 12:15:00,65.68,65.68,65.54,65.58,14790.0,54.5079,54.5079,54.3917,54.4249,14790.0
2018-10-31 12:20:00,65.56,65.61,65.53,65.58,10034.0,54.4083,54.4498,54.3835,54.4249,10034.0
2018-10-31 12:25:00,65.57,65.58,65.49,65.49,10539.0,54.4166,54.4249,54.3503,54.3503,10539.0
2018-10-31 12:30:00,65.5,65.5,65.39,65.44,24609.0,54.3586,54.3586,54.2673,54.3088,24609.0
2018-10-31 12:35:00,65.45,65.56,65.44,65.54,10909.0,54.3171,54.4083,54.3088,54.3917,10909.0
2018-10-31 12:40:00,65.55,65.67,65.52,65.65,15529.0,54.4,54.4996,54.3752,54.483,15529.0
2018-10-31 12:45:00,65.67,65.76,65.65,65.75,14811.0,54.4996,54.5743,54.483,54.566,14811.0
2018-10-31 12:50:00,65.73,65.76,65.69,65.76,14229.0,54.5494,54.5743,54.5162,54.5743,14229.0
2018-10-31 12:55:00,65.76,65.87,65.75,65.86,15128.0,54.5743,54.6656,54.566,54.6573,15128.0
2018-10-31 13:00:00,65.85,65.86,65.81,65.82,15164.0,54.649,54.6573,54.6158,54.6241,15164.0
2018-10-31 13:05:00,65.82,65.82,65.78,65.81,10427.0,54.6241,54.6241,54.5909,54.6158,10427.0
2018-10-31 13:10:00,65.81,65.97,65.8,65.93,12004.0,54.6158,54.7486,54.6075,54.7154,12004.0
2018-10-31 13:15:00,65.93,65.97,65.89,65.91,11248.0,54.7154,54.7486,54.6822,54.6988,11248.0
2018-10-31 13:20:00,65.91,65.97,65.89,65.91,13067.0,54.6988,54.7486,54.6822,54.6988,13067.0
2018-10-31 13:25:00,65.91,65.98,65.85,65.92,24051.0,54.6988,54.7569,54.649,54.7071,24051.0
2018-10-31 13:30:00,65.93,65.94,65.81,65.83,15583.0,54.7154,54.7237,54.6158,54.6324,15583.0
2018-10-31 13:35:00,65.83,65.83,65.76,65.81,12772.0,54.6324,54.6324,54.5743,54.6158,12772.0
2018-10-31 13:40:00,65.81,65.99,65.78,65.98,18882.0,54.6158,54.7652,54.5909,54.7569,18882.0
2018-10-31 13:45:00,65.99,66.1,65.99,66.1,32278.0,54.7652,54.8565,54.7652,54.8565,32278.0
2018-10-31 13:50:00,66.09,66.1,66.03,66.04,14749.0,54.8482,54.8565,54.7984,54.8067,14749.0
2018-10-31 13:55:00,66.03,66.05,65.94,65.94,17714.0,54.7984,54.815,54.7237,54.7237,17714.0
2018-10-31 14:00:00,65.91,65.95,65.81,65.92,18881.0,54.6988,54.732,54.6158,54.7071,18881.0
2018-10-31 14:05:00,65.92,66.04,65.92,65.96,12352.0,54.7071,54.8067,54.7071,54.7403,12352.0
2018-10-31 14:10:00,65.97,65.98,65.93,65.95,16928.0,54.7486,54.7569,54.7154,54.732,16928.0
2018-10-31 14:15:00,65.95,66.01,65.93,65.98,20287.0,54.732,54.7818,54.7154,54.7569,20287.0
2018-10-31 14:20:00,65.99,66.02,65.92,65.92,17238.0,54.7652,54.7901,54.7071,54.7071,17238.0
2018-10-31 14:25:00,65.92,65.93,65.86,65.91,15679.0,54.7071,54.7154,54.6573,54.6988,15679.0
2018-10-31 14:30:00,65.9,65.9,65.81,65.81,15612.0,54.6905,54.6905,54.6158,54.6158,15612.0
2018-10-31 14:35:00,65.81,65.81,65.72,65.76,21923.0,54.6158,54.6158,54.5411,54.5743,21923.0
2018-10-31 14:40:00,65.76,65.87,65.76,65.78,16186.0,54.5743,54.6656,54.5743,54.5909,16186.0
2018-10-31 14:45:00,65.79,65.81,65.75,65.76,19322.0,54.5992,54.6158,54.566,54.5743,19322.0
2018-10-31 14:50:00,65.76,65.79,65.72,65.77,12750.0,54.5743,54.5992,54.5411,54.5826,12750.0
2018-10-31 14:55:00,65.76,65.8,65.73,65.78,14281.0,54.5743,54.6075,54.5494,54.5909,14281.0
2018-10-31 15:00:00,65.77,65.86,65.75,65.81,20900.0,54.5826,54.6573,54.566,54.6158,20900.0
2018-10-31 15:05:00,65.82,65.87,65.74,65.74,22041.0,54.6241,54.6656,54.5577,54.5577,22041.0
2018-10-31 15:10:00,65.73,65.82,65.71,65.8,24697.0,54.5494,54.6241,54.5328,54.6075,24697.0
2018-10-31 15:15:00,65.78,65.81,65.72,65.76,20865.0,54.5909,54.6158,54.5411,54.5743,20865.0
2018-10-31 15:20:00,65.76,65.97,65.6,65.85,87122.0,54.5743,54.7486,54.4415,54.649,87122.0
2018-10-31 15:25:00,65.84,65.84,65.64,65.71,32033.0,54.6407,54.6407,54.4747,54.5328,32033.0
2018-10-31 15:30:00,65.7,65.74,65.6,65.64,38318.0,54.5245,54.5577,54.4415,54.4747,38318.0
2018-10-31 15:35:00,65.65,65.66,65.47,65.5,55125.0,54.483,54.4913,54.3337,54.3586,55125.0
2018-10-31 15:40:00,65.52,65.64,65.52,65.58,49932.0,54.3752,54.4747,54.3752,54.4249,49932.0
2018-10-31 15:45:00,65.58,65.63,65.39,65.41,67766.0,54.4249,54.4664,54.2673,54.2839,67766.0
2018-10-31 15:50:00,65.42,65.5,65.42,65.47,82414.0,54.2922,54.3586,54.2922,54.3337,82414.0
2018-10-31 15:55:00,65.46,65.61,65.43,65.48,262279.0,54.3254,54.4498,54.3005,54.342,262279.0
2018-11-01 09:30:00,65.43,65.69,64.99,65.61,62240.0,54.3005,54.5162,53.9353,54.4498,62240.0
2018-11-01 09:35:00,65.5,65.52,65.25,65.35,14603.0,54.3586,54.3752,54.1511,54.2341,14603.0
2018-11-01 09:40:00,65.33,65.53,65.25,65.53,17949.0,54.2175,54.3835,54.1511,54.3835,17949.0
2018-11-01 09:45:00,65.48,65.48,65.0,65.12,29368.0,54.342,54.342,53.9436,54.0432,29368.0
2018-11-01 09:50:00,65.07,65.43,64.95,65.4,30200.0,54.0017,54.3005,53.9021,54.2756,30200.0
2018-11-01 09:55:00,65.4,65.5,65.17,65.22,15099.0,54.2756,54.3586,54.0847,54.1262,15099.0
2018-11-01 10:00:00,65.15,65.25,64.82,65.0,30299.0,54.0681,54.1511,53.7942,53.9436,30299.0
2018-11-01 10:05:00,65.0,65.15,64.96,65.1,17506.0,53.9436,54.0681,53.9104,54.0266,17506.0
2018-11-01 10:10:00,65.12,65.36,65.12,65.32,32597.0,54.0432,54.2424,54.0432,54.2092,32597.0
2018-11-01 10:15:00,65.31,65.42,65.29,65.31,26385.0,54.2009,54.2922,54.1843,54.2009,26385.0
2018-11-01 10:20:00,65.31,65.41,65.19,65.38,15176.0,54.2009,54.2839,54.1013,54.259,15176.0
2018-11-01 10:25:00,65.36,65.5,65.36,65.45,8439.0,54.2424,54.3586,54.2424,54.3171,8439.0
2018-11-01 10:30:00,65.5,65.65,65.46,65.58,14695.0,54.3586,54.483,54.3254,54.4249,14695.0
2018-11-01 10:35:00,65.57,65.59,65.5,65.55,13795.0,54.4166,54.4332,54.3586,54.4,13795.0
2018-11-01 10:40:00,65.54,65.55,65.39,65.43,11573.0,54.3917,54.4,54.2673,54.3005,11573.0
2018-11-01 10:45:00,65.43,65.51,65.41,65.49,6253.0,54.3005,54.3669,54.2839,54.3503,6253.0
2018-11-01 10:50:00,65.48,65.53,65.4,65.42,7864.0,54.342,54.3835,54.2756,54.2922,7864.0
2018-11-01 10:55:00,65.43,65.45,65.37,65.43,11116.0,54.3005,54.3171,54.2507,54.3005,11116.0
2018-11-01 11:00:00,65.45,65.5,65.31,65.37,10810.0,54.3171,54.3586,54.2009,54.2507,10810.0
2018-11-01 11:05:00,65.41,65.44,65.29,65.34,8687.0,54.2839,54.3088,54.1843,54.2258,8687.0
2018-11-01 11:10:00,65.36,65.46,65.32,65.38,11132.0,54.2424,54.3254,54.2092,54.259,11132.0
2018-11-01 11:15:00,65.4,65.41,65.31,65.4,11111.0,54.2756,54.2839,54.2009,54.2756,11111.0
2018-11-01 11:20:00,65.43,65.44,65.33,65.38,13157.0,54.3005,54.3088,54.2175,54.259,13157.0
2018-11-01 11:25:00,65.38,65.43,65.36,65.41,24052.0,54.259,54.3005,54.2424,54.2839,24052.0
2018-11-01 11:30:00,65.42,65.5,65.42,65.44,22900.0,54.2922,54.3586,54.2922,54.3088,22900.0
2018-11-01 11:35:00,65.43,65.44,65.29,65.3,10974.0,54.3005,54.3088,54.1843,54.1926,10974.0
2018-11-01 11:40:00,65.3,65.41,65.3,65.39,12129.0,54.1926,54.2839,54.1926,54.2673,12129.0
2018-11-01 11:45:00,65.4,65.4,65.28,65.37,9485.0,54.2756,54.2756,54.176,54.2507,9485.0
2018-11-01 11:50:00,65.4,65.41,65.33,65.39,11347.0,54.2756,54.2839,54.2175,54.2673,11347.0
2018-11-01 11:55:00,65.38,65.43,65.33,65.35,23932.0,54.259,54.3005,54.2175,54.2341,23932.0
2018-11-01 12:00:00,65.36,65.36,65.24,65.28,11159.0,54.2424,54.2424,54.1428,54.176,11159.0
2018-11-01 12:05:00,65.29,65.46,65.29,65.45,9401.0,54.1843,54.3254,54.1843,54.3171,9401.0
2018-11-01 12:10:00,65.45,65.47,65.4,65.4,12651.0,54.3171,54.3337,54.2756,54.2756,12651.0
2018-11-01 12:15:00,65.41,65.42,65.24,65.25,8983.0,54.2839,54.2922,54.1428,54.1511,8983.0
2018-11-01 12:20:00,65.25,65.27,65.21,65.25,15959.0,54.1511,54.1677,54.1179,54.1511,15959.0
2018-11-01 12:25:00,65.24,65.26,65.21,65.24,8676.0,54.1428,54.1594,54.1179,54.1428,8676.0
2018-11-01 12:30:00,65.24,65.3,65.2,65.29,14924.0,54.1428,54.1926,54.1096,54.1843,14924.0
2018-11-01 12:35:00,65.29,65.29,65.16,65.19,13000.0,54.1843,54.1843,54.0764,54.1013,13000.0
2018-11-01 12:40:00,65.18,65.2,65.13,65.14,7627.0,54.093,54.1096,54.0515,54.0598,7627.0
2018-11-01 12:45:00,65.15,65.17,65.08,65.15,10250.0,54.0681,54.0847,54.01,54.0681,10250.0
2018-11-01 12:50:00,65.16,65.23,65.16,65.19,10762.0,54.0764,54.1345,54.0764,54.1013,10762.0
2018-11-01 12:55:00,65.2,65.24,65.15,65.22,9210.0,54.1096,54.1428,54.0681,54.1262,9210.0
2018-11-01 13:00:00,65.22,65.24,65.19,65.22,9543.0,54.1262,54.1428,54.1013,54.1262,9543.0
2018-11-01 13:05:00,65.22,65.27,65.17,65.2,13744.0,54.1262,54.1677,54.0847,54.1096,13744.0
2018-11-01 13:10:00,65.2,65.22,65.17,65.21,10712.0,54.1096,54.1262,54.0847,54.1179,10712.0
2018-11-01 13:15:00,65.21,65.21,65.15,65.16,8495.0,54.1179,54.1179,54.0681,54.0764,8495.0
2018-11-01 13:20:00,65.16,65.16,65.06,65.07,12432.0,54.0764,54.0764,53.9934,54.0017,12432.0
2018-11-01 13:25:00,65.08,65.12,65.03,65.04,11068.0,54.01,54.0432,53.9685,53.9768,11068.0
2018-11-01 13:30:00,65.05,65.07,64.98,64.98,12519.0,53.9851,54.0017,53.927,53.927,12519.0
2018-11-01 13:35:00,65.0,65.02,64.94,64.98,9326.0,53.9436,53.9602,53.8938,53.927,9326.0
2018-11-01 13:40:00,64.98,65.01,64.94,65.01,12821.0,53.927,53.9519,53.8938,53.9519,12821.0
2018-11-01 13:45:00,65.02,65.06,64.94,64.97,17516.0,53.9602,53.9934,53.8938,53.9187,17516.0
2018-11-01 13:50:00,64.97,64.98,64.94,64.97,10325.0,53.9187,53.927,53.8938,53.9187,10325.0
2018-11-01 13:55:00,64.94,64.98,64.94,64.96,9225.0,53.8938,53.927,53.8938,53.9104,9225.0
2018-11-01 14:00:00,64.96,64.99,64.92,64.98,12984.0,53.9104,53.9353,53.8772,53.927,12984.0
2018-11-01 14:05:00,64.97,64.98,64.91,64.94,7814.0,53.9187,53.927,53.8689,53.8938,7814.0
2018-11-01 14:10:00,64.94,64.95,64.9,64.92,8990.0,53.8938,53.9021,53.8606,53.8772,8990.0
2018-11-01 14:15:00,64.94,65.03,64.93,64.98,9978.0,53.8938,53.9685,53.8855,53.927,9978.0
2018-11-01 14:20:00,64.99,65.0,64.97,65.0,15940.0,53.9353,53.9436,53.9187,53.9436,15940.0
2018-11-01 14:25:00,65.0,65.01,64.88,64.9,11711.0,53.9436,53.9519,53.844,53.8606,11711.0
2018-11-01 14:30:00,64.89,64.9,64.79,64.83,15708.0,53.8523,53.8606,53.7693,53.8025,15708.0
2018-11-01 14:35:00,64.83,64.88,64.81,64.84,13039.0,53.8025,53.844,53.7859,53.8108,13039.0
2018-11-01 14:40:00,64.83,64.83,64.78,64.81,12371.0,53.8025,53.8025,53.761,53.7859,12371.0
2018-11-01 14:45:00,64.82,64.91,64.82,64.91,12120.0,53.7942,53.8689,53.7942,53.8689,12120.0
2018-11-01 14:50:00,64.9,64.9,64.83,64.85,11121.0,53.8606,53.8606,53.8025,53.8191,11121.0
2018-11-01 14:55:00,64.86,64.9,64.86,64.87,16659.0,53.8274,53.8606,53.8274,53.8357,16659.0
2018-11-01 15:00:00,64.85,64.87,64.79,64.8,16567.0,53.8191,53.8357,53.7693,53.7776,16567.0
2018-11-01 15:05:00,64.8,64.82,64.74,64.82,15876.0,53.7776,53.7942,53.7278,53.7942,15876.0
2018-11-01 15:10:00,64.81,64.85,64.76,64.83,26102.0,53.7859,53.8191,53.7444,53.8025,26102.0
2018-11-01 15:15:00,64.84,64.87,64.8,64.87,17463.0,53.8108,53.8357,53.7776,53.8357,17463.0
2018-11-01 15:20:00,64.88,64.88,64.8,64.84,12967.0,53.844,53.844,53.7776,53.8108,12967.0
2018-11-01 15:25:00,64.84,64.95,64.83,64.94,19204.0,53.8108,53.9021,53.8025,53.8938,19204.0
2018-11-01 15:30:00,64.93,64.95,64.85,64.9,25518.0,53.8855,53.9021,53.8191,53.8606,25518.0
2018-11-01 15:35:00,64.92,64.95,64.9,64.92,21389.0,53.8772,53.9021,53.8606,53.8772,21389.0
2018-11-01 15:40:00,64.93,65.0,64.89,64.99,22074.0,53.8855,53.9436,53.8523,53.9353,22074.0
2018-11-01 15:45:00,64.99,65.0,64.92,64.98,35466.0,53.9353,53.9436,53.8772,53.927,35466.0
2018-11-01 15:50:00,64.97,65.06,64.94,64.98,48720.0,53.9187,53.9934,53.8938,53.927,48720.0
2018-11-01 15:55:00,64.98,65.08,64.95,64.98,115917.0,53.927,54.01,53.9021,53.927,115917.0
2018-11-02 09:30:00,65.13,65.64,65.1,65.4,39346.0,54.0515,54.4747,54.0266,54.2756,39346.0
2018-11-02 09:35:00,65.39,65.41,65.13,65.35,34474.0,54.2673,54.2839,54.0515,54.2341,34474.0
2018-11-02 09:40:00,65.35,65.35,65.04,65.2,18187.0,54.2341,54.2341,53.9768,54.1096,18187.0
2018-11-02 09:45:00,65.16,65.22,65.12,65.15,13704.0,54.0764,54.1262,54.0432,54.0681,13704.0
2018-11-02 09:50:00,65.17,65.23,65.08,65.09,19429.0,54.0847,54.1345,54.01,54.0183,19429.0
2018-11-02 09:55:00,65.09,65.25,65.09,65.2,10015.0,54.0183,54.1511,54.0183,54.1096,10015.0
2018-11-02 10:00:00,65.14,65.22,65.08,65.08,12211.0,54.0598,54.1262,54.01,54.01,12211.0
2018-11-02 10:05:00,65.11,65.2,65.09,65.19,16843.0,54.0349,54.1096,54.0183,54.1013,16843.0
2018-11-02 10:10:00,65.2,65.25,65.14,65.18,12552.0,54.1096,54.1511,54.0598,54.093,12552.0
2018-11-02 10:15:00,65.16,65.25,65.11,65.21,9173.0,54.0764,54.1511,54.0349,54.1179,9173.0
2018-11-02 10:20:00,65.21,65.22,65.07,65.14,15793.0,54.1179,54.1262,54.0017,54.0598,15793.0
2018-11-02 10:25:00,65.13,65.15,64.98,64.99,25985.0,54.0515,54.0681,53.927,53.9353,25985.0
2018-11-02 10:30:00,64.96,65.06,64.93,64.94,22849.0,53.9104,53.9934,53.8855,53.8938,22849.0
2018-11-02 10:35:00,64.92,64.92,64.73,64.76,12358.0,53.8772,53.8772,53.7195,53.7444,12358.0
2018-11-02 10:40:00,64.77,64.82,64.66,64.78,16384.0,53.7527,53.7942,53.6614,53.761,16384.0
2018-11-02 10:45:00,64.77,64.79,64.71,64.72,19017.0,53.7527,53.7693,53.7029,53.7112,19017.0
2018-11-02 10:50:00,64.73,64.83,64.72,64.78,11648.0,53.7195,53.8025,53.7112,53.761,11648.0
2018-11-02 10:55:00,64.76,64.92,64.74,64.91,19353.0,53.7444,53.8772,53.7278,53.8689,19353.0
2018-11-02 11:00:00,64.91,64.93,64.74,64.75,15286.0,53.8689,53.8855,53.7278,53.7361,15286.0
2018-11-02 11:05:00,64.76,64.87,64.75,64.87,15374.0,53.7444,53.8357,53.7361,53.8357,15374.0
2018-11-02 11:10:00,64.87,64.91,64.75,64.78,17791.0,53.8357,53.8689,53.7361,53.761,17791.0
2018-11-02 11:15:00,64.77,64.83,64.73,64.81,14619.0,53.7527,53.8025,53.7195,53.7859,14619.0
2018-11-02 11:20:00,64.81,64.85,64.66,64.84,15099.0,53.7859,53.8191,53.6614,53.8108,15099.0
2018-11-02 11:25:00,64.84,64.85,64.66,64.75,13144.0,53.8108,53.8191,53.6614,53.7361,13144.0
2018-11-02 11:30:00,64.73,64.81,64.68,64.68,10884.0,53.7195,53.7859,53.678,53.678,10884.0
2018-11-02 11:35:00,64.7,64.74,64.61,64.7,6532.0,53.6946,53.7278,53.6199,53.6946,6532.0
2018-11-02 11:40:00,64.7,64.72,64.62,64.65,11594.0,53.6946,53.7112,53.6282,53.6531,11594.0
2018-11-02 11:45:00,64.65,64.67,64.57,64.66,13570.0,53.6531,53.6697,53.5867,53.6614,13570.0
2018-11-02 11:50:00,64.67,64.77,64.66,64.74,16608.0,53.6697,53.7527,53.6614,53.7278,16608.0
2018-11-02 11:55:00,64.73,64.87,64.7,64.87,13421.0,53.7195,53.8357,53.6946,53.8357,13421.0
2018-11-02 12:00:00,64.87,64.98,64.86,64.97,33856.0,53.8357,53.927,53.8274,53.9187,33856.0
2018-11-02 12:05:00,65.0,65.01,64.83,64.85,26138.0,53.9436,53.9519,53.8025,53.8191,26138.0
2018-11-02 12:10:00,64.86,65.01,64.81,64.99,35917.0,53.8274,53.9519,53.7859,53.9353,35917.0
2018-11-02 12:15:00,65.0,65.1,64.96,65.09,36195.0,53.9436,54.0266,53.9104,54.0183,36195.0
2018-11-02 12:20:00,65.09,65.14,65.03,65.14,30543.0,54.0183,54.0598,53.9685,54.0598,30543.0
2018-11-02 12:25:00,65.14,65.32,65.13,65.31,27290.0,54.0598,54.2092,54.0515,54.2009,27290.0
2018-11-02 12:30:00,65.32,65.33,65.07,65.07,38290.0,54.2092,54.2175,54.0017,54.0017,38290.0
2018-11-02 12:35:00,65.07,65.14,65.0,65.04,33154.0,54.0017,54.0598,53.9436,53.9768,33154.0
2018-11-02 12:40:00,65.04,65.07,64.96,64.98,19880.0,53.9768,54.0017,53.9104,53.927,19880.0
2018-11-02 12:45:00,64.98,65.01,64.85,64.92,27182.0,53.927,53.9519,53.8191,53.8772,27182.0
2018-11-02 12:50:00,64.93,64.94,64.71,64.75,18348.0,53.8855,53.8938,53.7029,53.7361,18348.0
2018-11-02 12:55:00,64.73,64.76,64.69,64.75,28458.0,53.7195,53.7444,53.6863,53.7361,28458.0
2018-11-02 13:00:00,64.75,64.76,64.69,64.74,18590.0,53.7361,53.7444,53.6863,53.7278,18590.0
2018-11-02 13:05:00,64.7,64.78,64.68,64.72,18771.0,53.6946,53.761,53.678,53.7112,18771.0
2018-11-02 13:10:00,64.73,64.83,64.69,64.81,9934.0,53.7195,53.8025,53.6863,53.7859,9934.0
2018-11-02 13:15:00,64.83,64.85,64.77,64.83,10037.0,53.8025,53.8191,53.7527,53.8025,10037.0
2018-11-02 13:20:00,64.84,64.87,64.73,64.79,8366.0,53.8108,53.8357,53.7195,53.7693,8366.0
2018-11-02 13:25:00,64.76,64.77,64.68,64.74,9525.0,53.7444,53.7527,53.678,53.7278,9525.0
2018-11-02 13:30:00,64.73,64.81,64.71,64.81,9694.0,53.7195,53.7859,53.7029,53.7859,9694.0
2018-11-02 13:35:00,64.81,64.84,64.77,64.82,10857.0,53.7859,53.8108,53.7527,53.7942,10857.0
2018-11-02 13:40:00,64.81,64.95,64.79,64.94,15451.0,53.7859,53.9021,53.7693,53.8938,15451.0
2018-11-02 13:45:00,64.93,65.0,64.91,64.96,12378.0,53.8855,53.9436,53.8689,53.9104,12378.0
2018-11-02 13:50:00,64.97,64.97,64.89,64.89,21662.0,53.9187,53.9187,53.8523,53.8523,21662.0
2018-11-02 13:55:00,64.89,64.94,64.88,64.94,22476.0,53.8523,53.8938,53.844,53.8938,22476.0
2018-11-02 14:00:00,64.94,64.98,64.93,64.95,21258.0,53.8938,53.927,53.8855,53.9021,21258.0
2018-11-02 14:05:00,64.94,64.95,64.89,64.91,32019.0,53.8938,53.9021,53.8523,53.8689,32019.0
2018-11-02 14:10:00,64.91,64.92,64.87,64.9,15057.0,53.8689,53.8772,53.8357,53.8606,15057.0
2018-11-02 14:15:00,64.91,65.03,64.88,65.02,18320.0,53.8689,53.9685,53.844,53.9602,18320.0
2018-11-02 14:20:00,65.02,65.04,64.98,64.99,23016.0,53.9602,53.9768,53.927,53.9353,23016.0
2018-11-02 14:25:00,65.0,65.51,64.98,65.51,34511.0,53.9436,54.3669,53.927,54.3669,34511.0
2018-11-02 14:30:00,65.47,65.47,65.23,65.26,14253.0,54.3337,54.3337,54.1345,54.1594,14253.0
2018-11-02 14:35:00,65.25,65.27,65.15,65.17,13646.0,54.1511,54.1677,54.0681,54.0847,13646.0
2018-11-02 14:40:00,65.18,65.28,65.18,65.28,12456.0,54.093,54.176,54.093,54.176,12456.0
2018-11-02 14:45:00,65.27,65.29,65.21,65.22,10455.0,54.1677,54.1843,54.1179,54.1262,10455.0
2018-11-02 14:50:00,65.23,65.29,65.22,65.28,12617.0,54.1345,54.1843,54.1262,54.176,12617.0
2018-11-02 14:55:00,65.28,65.28,65.17,65.18,15352.0,54.176,54.176,54.0847,54.093,15352.0
2018-11-02 15:00:00,65.19,65.25,65.08,65.17,17670.0,54.1013,54.1511,54.01,54.0847,17670.0
2018-11-02 15:05:00,65.19,65.2,65.14,65.19,7616.0,54.1013,54.1096,54.0598,54.1013,7616.0
2018-11-02 15:10:00,65.18,65.39,65.17,65.32,18396.0,54.093,54.2673,54.0847,54.2092,18396.0
2018-11-02 15:15:00,65.31,65.35,65.28,65.31,43566.0,54.2009,54.2341,54.176,54.2009,43566.0
2018-11-02 15:20:00,65.3,65.46,65.3,65.45,18349.0,54.1926,54.3254,54.1926,54.3171,18349.0
2018-11-02 15:25:00,65.46,65.47,65.29,65.35,23290.0,54.3254,54.3337,54.1843,54.2341,23290.0
2018-11-02 15:30:00,65.35,65.35,65.24,65.29,33231.0,54.2341,54.2341,54.1428,54.1843,33231.0
2018-11-02 15:35:00,65.28,65.34,65.19,65.33,25820.0,54.176,54.2258,54.1013,54.2175,25820.0
2018-11-02 15:40:00,65.33,65.4,65.32,65.38,35827.0,54.2175,54.2756,54.2092,54.259,35827.0
2018-11-02 15:45:00,65.38,65.4,65.29,65.34,48351.0,54.259,54.2756,54.1843,54.2258,48351.0
2018-11-02 15:50:00,65.34,65.44,65.33,65.41,59779.0,54.2258,54.3088,54.2175,54.2839,59779.0
2018-11-02 15:55:00,65.39,65.54,65.38,65.5,289013.0,54.2673,54.3917,54.259,54.3586,289013.0
2018-11-05 09:30:00,65.54,65.81,65.53,65.81,29606.0,54.3917,54.6158,54.3835,54.6158,29606.0
2018-11-05 09:35:00,65.78,65.94,65.7,65.76,40667.0,54.5909,54.7237,54.5245,54.5743,40667.0
2018-11-05 09:40:00,65.76,65.81,65.69,65.7,23226.0,54.5743,54.6158,54.5162,54.5245,23226.0
2018-11-05 09:45:00,65.68,65.77,65.66,65.66,15537.0,54.5079,54.5826,54.4913,54.4913,15537.0
2018-11-05 09:50:00,65.65,65.65,65.55,65.56,11536.0,54.483,54.483,54.4,54.4083,11536.0
2018-11-05 09:55:00,65.59,65.62,65.53,65.56,12796.0,54.4332,54.4581,54.3835,54.4083,12796.0
2018-11-05 10:00:00,65.56,65.56,65.39,65.42,15339.0,54.4083,54.4083,54.2673,54.2922,15339.0
2018-11-05 10:05:00,65.43,65.5,65.43,65.46,14651.0,54.3005,54.3586,54.3005,54.3254,14651.0
2018-11-05 10:10:00,65.45,65.49,65.33,65.49,10037.0,54.3171,54.3503,54.2175,54.3503,10037.0
2018-11-05 10:15:00,65.46,65.5,65.45,65.49,5200.0,54.3254,54.3586,54.3171,54.3503,5200.0
2018-11-05 10:20:00,65.5,65.53,65.44,65.51,10213.0,54.3586,54.3835,54.3088,54.3669,10213.0
2018-11-05 10:25:00,65.5,65.55,65.49,65.53,11883.0,54.3586,54.4,54.3503,54.3835,11883.0
2018-11-05 10:30:00,65.52,65.71,65.52,65.66,22232.0,54.3752,54.5328,54.3752,54.4913,22232.0
2018-11-05 10:35:00,65.66,65.72,65.65,65.65,18094.0,54.4913,54.5411,54.483,54.483,18094.0
2018-11-05 10:40:00,65.63,65.72,65.63,65.63,29469.0,54.4664,54.5411,54.4664,54.4664,29469.0
2018-11-05 10:45:00,65.64,65.64,65.57,65.61,8761.0,54.4747,54.4747,54.4166,54.4498,8761.0
2018-11-05 10:50:00,65.62,65.7,65.58,65.67,13150.0,54.4581,54.5245,54.4249,54.4996,13150.0
2018-11-05 10:55:00,65.67,65.82,65.67,65.82,18319.0,54.4996,54.6241,54.4996,54.6241,18319.0
2018-11-05 11:00:00,65.81,65.88,65.79,65.86,9937.0,54.6158,54.6739,54.5992,54.6573,9937.0
2018-11-05 11:05:00,65.84,65.97,65.78,65.78,32340.0,54.6407,54.7486,54.5909,54.5909,32340.0
2018-11-05 11:10:00,65.79,65.84,65.79,65.84,7768.0,54.5992,54.6407,54.5992,54.6407,7768.0
2018-11-05 11:15:00,65.85,65.91,65.82,65.9,10675.0,54.649,54.6988,54.6241,54.6905,10675.0
2018-11-05 11:20:00,65.89,65.89,65.76,65.76,6274.0,54.6822,54.6822,54.5743,54.5743,6274.0
2018-11-05 11:25:00,65.76,65.79,65.74,65.78,7911.0,54.5743,54.5992,54.5577,54.5909,7911.0
2018-11-05 11:30:00,65.78,65.79,65.7,65.75,11139.0,54.5909,54.5992,54.5245,54.566,11139.0
2018-11-05 11:35:00,65.74,65.76,65.73,65.75,4329.0,54.5577,54.5743,54.5494,54.566,4329.0
2018-11-05 11:40:00,65.77,65.82,65.74,65.79,19424.0,54.5826,54.6241,54.5577,54.5992,19424.0
2018-11-05 11:45:00,65.78,65.8,65.68,65.68,12049.0,54.5909,54.6075,54.5079,54.5079,12049.0
2018-11-05 11:50:00,65.7,65.83,65.7,65.79,15381.0,54.5245,54.6324,54.5245,54.5992,15381.0
2018-11-05 11:55:00,65.77,65.95,65.74,65.88,25259.0,54.5826,54.732,54.5577,54.6739,25259.0
2018-11-05 12:00:00,65.89,65.89,65.83,65.86,9283.0,54.6822,54.6822,54.6324,54.6573,9283.0
2018-11-05 12:05:00,65.84,65.85,65.81,65.81,10864.0,54.6407,54.649,54.6158,54.6158,10864.0
2018-11-05 12:10:00,65.79,65.87,65.79,65.85,16935.0,54.5992,54.6656,54.5992,54.649,16935.0
2018-11-05 12:15:00,65.86,65.88,65.83,65.84,12201.0,54.6573,54.6739,54.6324,54.6407,12201.0
2018-11-05 12:20:00,65.84,65.94,65.83,65.94,13690.0,54.6407,54.7237,54.6324,54.7237,13690.0
2018-11-05 12:25:00,65.92,65.96,65.85,65.87,10989.0,54.7071,54.7403,54.649,54.6656,10989.0
2018-11-05 12:30:00,65.87,65.88,65.82,65.86,14935.0,54.6656,54.6739,54.6241,54.6573,14935.0
2018-11-05 12:35:00,65.85,65.85,65.75,65.75,12070.0,54.649,54.649,54.566,54.566,12070.0
2018-11-05 12:40:00,65.75,65.76,65.73,65.75,5762.0,54.566,54.5743,54.5494,54.566,5762.0
2018-11-05 12:45:00,65.74,65.77,65.73,65.75,10344.0,54.5577,54.5826,54.5494,54.566,10344.0
2018-11-05 12:50:00,65.76,65.77,65.75,65.77,4492.0,54.5743,54.5826,54.566,54.5826,4492.0
2018-11-05 12:55:00,65.77,65.84,65.75,65.83,13187.0,54.5826,54.6407,54.566,54.6324,13187.0
2018-11-05 13:00:00,65.81,65.86,65.79,65.82,16946.0,54.6158,54.6573,54.5992,54.6241,16946.0
2018-11-05 13:05:00,65.81,65.9,65.81,65.9,6100.0,54.6158,54.6905,54.6158,54.6905,6100.0
2018-11-05 13:10:00,65.89,65.95,65.88,65.92,9801.0,54.6822,54.732,54.6739,54.7071,9801.0
2018-11-05 13:15:00,65.94,66.0,65.92,65.99,12900.0,54.7237,54.7735,54.7071,54.7652,12900.0
2018-11-05 13:20:00,66.0,66.02,65.96,65.97,7374.0,54.7735,54.7901,54.7403,54.7486,7374.0
2018-11-05 13:25:00,65.96,66.0,65.96,65.99,8399.0,54.7403,54.7735,54.7403,54.7652,8399.0
2018-11-05 13:30:00,65.99,66.03,65.91,65.97,11149.0,54.7652,54.7984,54.6988,54.7486,11149.0
2018-11-05 13:35:00,65.97,66.06,65.92,66.03,9023.0,54.7486,54.8233,54.7071,54.7984,9023.0
2018-11-05 13:40:00,66.03,66.07,66.01,66.06,12797.0,54.7984,54.8316,54.7818,54.8233,12797.0
2018-11-05 13:45:00,66.05,66.06,66.02,66.06,5400.0,54.815,54.8233,54.7901,54.8233,5400.0
2018-11-05 13:50:00,66.05,66.13,66.03,66.12,12470.0,54.815,54.8814,54.7984,54.8731,12470.0
2018-11-05 13:55:00,66.12,66.14,66.09,66.1,11930.0,54.8731,54.8897,54.8482,54.8565,11930.0
2018-11-05 14:00:00,66.1,66.12,65.99,66.0,10515.0,54.8565,54.8731,54.7652,54.7735,10515.0
2018-11-05 14:05:00,65.99,66.08,65.98,66.08,6909.0,54.7652,54.8399,54.7569,54.8399,6909.0
2018-11-05 14:10:00,66.08,66.13,66.07,66.11,6950.0,54.8399,54.8814,54.8316,54.8648,6950.0
2018-11-05 14:15:00,66.11,66.27,66.11,66.25,13314.0,54.8648,54.9976,54.8648,54.981,13314.0
2018-11-05 14:20:00,66.26,66.39,66.26,66.39,18695.0,54.9893,55.0972,54.9893,55.0972,18695.0
2018-11-05 14:25:00,66.39,66.46,66.38,66.41,20599.0,55.0972,55.1553,55.0889,55.1138,20599.0
2018-11-05 14:30:00,66.42,66.45,66.37,66.44,16352.0,55.1221,55.147,55.0806,55.1387,16352.0
2018-11-05 14:35:00,66.42,66.44,66.37,66.37,12846.0,55.1221,55.1387,55.0806,55.0806,12846.0
2018-11-05 14:40:00,66.38,66.46,66.38,66.45,14320.0,55.0889,55.1553,55.0889,55.147,14320.0
2018-11-05 14:45:00,66.48,66.54,66.48,66.5,14916.0,55.1719,55.2217,55.1719,55.1885,14916.0
2018-11-05 14:50:00,66.51,66.57,66.49,66.51,24162.0,55.1968,55.2465,55.1802,55.1968,24162.0
2018-11-05 14:55:00,66.5,66.51,66.44,66.45,13139.0,55.1885,55.1968,55.1387,55.147,13139.0
2018-11-05 15:00:00,66.46,66.46,66.4,66.45,13688.0,55.1553,55.1553,55.1055,55.147,13688.0
2018-11-05 15:05:00,66.44,66.51,66.37,66.38,35729.0,55.1387,55.1968,55.0806,55.0889,35729.0
2018-11-05 15:10:00,66.4,66.47,66.39,66.44,19840.0,55.1055,55.1636,55.0972,55.1387,19840.0
2018-11-05 15:15:00,66.43,66.43,66.3,66.32,19457.0,55.1304,55.1304,55.0225,55.0391,19457.0
2018-11-05 15:20:00,66.32,66.32,66.24,66.26,42150.0,55.0391,55.0391,54.9727,54.9893,42150.0
2018-11-05 15:25:00,66.26,66.35,66.2,66.32,51551.0,54.9893,55.064,54.9395,55.0391,51551.0
2018-11-05 15:30:00,66.31,66.36,66.27,66.36,38691.0,55.0308,55.0723,54.9976,55.0723,38691.0
2018-11-05 15:35:00,66.36,66.38,66.29,66.34,28722.0,55.0723,55.0889,55.0142,55.0557,28722.0
2018-11-05 15:40:00,66.34,66.34,66.29,66.33,32467.0,55.0557,55.0557,55.0142,55.0474,32467.0
2018-11-05 15:45:00,66.32,66.34,66.22,66.26,88613.0,55.0391,55.0557,54.9561,54.9893,88613.0
2018-11-05 15:50:00,66.26,66.35,66.26,66.35,77327.0,54.9893,55.064,54.9893,55.064,77327.0
2018-11-05 15:55:00,66.35,66.37,66.26,66.28,205137.0,55.064,55.0806,54.9893,55.0059,205137.0
2018-11-06 09:30:00,66.29,66.76,66.29,66.58,20294.0,55.0142,55.4042,55.0142,55.2548,20294.0
2018-11-06 09:35:00,66.56,66.67,66.42,66.5,9584.0,55.2382,55.3295,55.1221,55.1885,9584.0
2018-11-06 09:40:00,66.52,66.64,66.45,66.5,15508.0,55.2051,55.3046,55.147,55.1885,15508.0
2018-11-06 09:45:00,66.52,66.57,66.34,66.36,13031.0,55.2051,55.2465,55.0557,55.0723,13031.0
2018-11-06 09:50:00,66.38,66.53,66.38,66.49,17393.0,55.0889,55.2134,55.0889,55.1802,17393.0
2018-11-06 09:55:00,66.49,66.54,66.42,66.45,16494.0,55.1802,55.2217,55.1221,55.147,16494.0
2018-11-06 10:00:00,66.45,66.54,66.39,66.5,9738.0,55.147,55.2217,55.0972,55.1885,9738.0
2018-11-06 10:05:00,66.51,66.59,66.43,66.52,14965.0,55.1968,55.2631,55.1304,55.2051,14965.0
2018-11-06 10:10:00,66.52,66.62,66.49,66.62,10900.0,55.2051,55.288,55.1802,55.288,10900.0
2018-11-06 10:15:00,66.63,66.73,66.61,66.71,26105.0,55.2963,55.3793,55.2797,55.3627,26105.0
2018-11-06 10:20:00,66.71,66.79,66.71,66.75,10123.0,55.3627,55.4291,55.3627,55.3959,10123.0
2018-11-06 10:25:00,66.76,66.76,66.66,66.67,7144.0,55.4042,55.4042,55.3212,55.3295,7144.0
2018-11-06 10:30:00,66.69,66.78,66.67,66.78,7410.0,55.3461,55.4208,55.3295,55.4208,7410.0
2018-11-06 10:35:00,66.74,66.75,66.53,66.57,11583.0,55.3876,55.3959,55.2134,55.2465,11583.0
2018-11-06 10:40:00,66.57,66.7,66.55,66.68,8136.0,55.2465,55.3544,55.23,55.3378,8136.0
2018-11-06 10:45:00,66.67,66.72,66.65,66.7,12898.0,55.3295,55.371,55.3129,55.3544,12898.0
2018-11-06 10:50:00,66.7,66.7,66.57,66.65,6385.0,55.3544,55.3544,55.2465,55.3129,6385.0
2018-11-06 10:55:00,66.65,66.67,66.55,66.56,5390.0,55.3129,55.3295,55.23,55.2382,5390.0
2018-11-06 11:00:00,66.57,66.59,66.49,66.52,12175.0,55.2465,55.2631,55.1802,55.2051,12175.0
2018-11-06 11:05:00,66.51,66.56,66.41,66.41,12108.0,55.1968,55.2382,55.1138,55.1138,12108.0
2018-11-06 11:10:00,66.44,66.51,66.4,66.51,10615.0,55.1387,55.1968,55.1055,55.1968,10615.0
2018-11-06 11:15:00,66.52,66.53,66.45,66.46,4600.0,55.2051,55.2134,55.147,55.1553,4600.0
2018-11-06 11:20:00,66.46,66.47,66.39,66.44,7504.0,55.1553,55.1636,55.0972,55.1387,7504.0
2018-11-06 11:25:00,66.43,66.55,66.42,66.46,11240.0,55.1304,55.23,55.1221,55.1553,11240.0
2018-11-06 11:30:00,66.46,66.48,66.4,66.45,12872.0,55.1553,55.1719,55.1055,55.147,12872.0
2018-11-06 11:35:00,66.45,66.57,66.45,66.53,9144.0,55.147,55.2465,55.147,55.2134,9144.0
2018-11-06 11:40:00,66.51,66.56,66.48,66.56,6683.0,55.1968,55.2382,55.1719,55.2382,6683.0
2018-11-06 11:45:00,66.56,66.61,66.55,66.61,12451.0,55.2382,55.2797,55.23,55.2797,12451.0
2018-11-06 11:50:00,66.6,66.62,66.56,66.62,6357.0,55.2714,55.288,55.2382,55.288,6357.0
2018-11-06 11:55:00,66.62,66.73,66.62,66.65,12509.0,55.288,55.3793,55.288,55.3129,12509.0
2018-11-06 12:00:00,66.7,66.7,66.64,66.67,6039.0,55.3544,55.3544,55.3046,55.3295,6039.0
2018-11-06 12:05:00,66.68,66.75,66.66,66.69,8990.0,55.3378,55.3959,55.3212,55.3461,8990.0
2018-11-06 12:10:00,66.7,66.74,66.69,66.7,7003.0,55.3544,55.3876,55.3461,55.3544,7003.0
2018-11-06 12:15:00,66.69,66.74,66.68,66.73,6875.0,55.3461,55.3876,55.3378,55.3793,6875.0
2018-11-06 12:20:00,66.75,66.91,66.74,66.9,23223.0,55.3959,55.5287,55.3876,55.5204,23223.0
2018-11-06 12:25:00,66.89,66.98,66.86,66.97,12374.0,55.5121,55.5868,55.4872,55.5785,12374.0
2018-11-06 12:30:00,66.98,67.1,66.96,67.09,20475.0,55.5868,55.6864,55.5702,55.6781,20475.0
2018-11-06 12:35:00,67.09,67.13,67.08,67.11,21744.0,55.6781,55.7113,55.6698,55.6947,21744.0
2018-11-06 12:40:00,67.11,67.17,67.07,67.1,15893.0,55.6947,55.7445,55.6615,55.6864,15893.0
2018-11-06 12:45:00,67.09,67.11,67.05,67.05,19465.0,55.6781,55.6947,55.6449,55.6449,19465.0
2018-11-06 12:50:00,67.06,67.07,67.04,67.06,11181.0,55.6532,55.6615,55.6366,55.6532,11181.0
2018-11-06 12:55:00,67.06,67.06,67.0,67.01,14118.0,55.6532,55.6532,55.6034,55.6117,14118.0
2018-11-06 13:00:00,67.02,67.02,66.94,66.96,9073.0,55.62,55.62,55.5536,55.5702,9073.0
2018-11-06 13:05:00,66.95,66.99,66.93,66.93,11624.0,55.5619,55.5951,55.5453,55.5453,11624.0
2018-11-06 13:10:00,66.92,66.92,66.86,66.9,5433.0,55.537,55.537,55.4872,55.5204,5433.0
2018-11-06 13:15:00,66.9,66.92,66.85,66.87,5226.0,55.5204,55.537,55.4789,55.4955,5226.0
2018-11-06 13:20:00,66.84,66.84,66.78,66.8,9219.0,55.4706,55.4706,55.4208,55.4374,9219.0
2018-11-06 13:25:00,66.81,66.81,66.76,66.81,11850.0,55.4457,55.4457,55.4042,55.4457,11850.0
2018-11-06 13:30:00,66.8,66.89,66.78,66.88,12135.0,55.4374,55.5121,55.4208,55.5038,12135.0
2018-11-06 13:35:00,66.88,66.96,66.87,66.95,10969.0,55.5038,55.5702,55.4955,55.5619,10969.0
2018-11-06 13:40:00,66.93,66.96,66.9,66.92,5998.0,55.5453,55.5702,55.5204,55.537,5998.0
2018-11-06 13:45:00,66.9,66.92,66.82,66.84,4178.0,55.5204,55.537,55.454,55.4706,4178.0
2018-11-06 13:50:00,66.84,66.9,66.83,66.86,7880.0,55.4706,55.5204,55.4623,55.4872,7880.0
2018-11-06 13:55:00,66.86,66.87,66.81,66.84,6293.0,55.4872,55.4955,55.4457,55.4706,6293.0
2018-11-06 14:00:00,66.84,66.85,66.71,66.73,13266.0,55.4706,55.4789,55.3627,55.3793,13266.0
2018-11-06 14:05:00,66.73,66.74,66.69,66.69,5522.0,55.3793,55.3876,55.3461,55.3461,5522.0
2018-11-06 14:10:00,66.69,66.74,66.67,66.72,8317.0,55.3461,55.3876,55.3295,55.371,8317.0
2018-11-06 14:15:00,66.7,66.7,66.63,66.65,10847.0,55.3544,55.3544,55.2963,55.3129,10847.0
2018-11-06 14:20:00,66.64,66.65,66.54,66.55,21339.0,55.3046,55.3129,55.2217,55.23,21339.0
2018-11-06 14:25:00,66.55,66.55,66.4,66.46,28798.0,55.23,55.23,55.1055,55.1553,28798.0
2018-11-06 14:30:00,66.46,66.62,66.43,66.62,23646.0,55.1553,55.288,55.1304,55.288,23646.0
2018-11-06 14:35:00,66.62,66.7,66.61,66.65,15793.0,55.288,55.3544,55.2797,55.3129,15793.0
2018-11-06 14:40:00,66.64,66.65,66.59,66.62,6445.0,55.3046,55.3129,55.2631,55.288,6445.0
2018-11-06 14:45:00,66.62,66.65,66.6,66.64,5490.0,55.288,55.3129,55.2714,55.3046,5490.0
2018-11-06 14:50:00,66.64,66.68,66.63,66.63,16423.0,55.3046,55.3378,55.2963,55.2963,16423.0
2018-11-06 14:55:00,66.64,66.7,66.64,66.65,9080.0,55.3046,55.3544,55.3046,55.3129,9080.0
2018-11-06 15:00:00,66.65,66.67,66.59,66.62,13728.0,55.3129,55.3295,55.2631,55.288,13728.0
2018-11-06 15:05:00,66.63,66.7,66.63,66.69,11770.0,55.2963,55.3544,55.2963,55.3461,11770.0
2018-11-06 15:10:00,66.69,66.78,66.69,66.72,16148.0,55.3461,55.4208,55.3461,55.371,16148.0
2018-11-06 15:15:00,66.72,66.77,66.68,66.76,12935.0,55.371,55.4125,55.3378,55.4042,12935.0
2018-11-06 15:20:00,66.77,66.86,66.75,66.84,20508.0,55.4125,55.4872,55.3959,55.4706,20508.0
2018-11-06 15:25:00,66.83,66.84,66.73,66.79,15422.0,55.4623,55.4706,55.3793,55.4291,15422.0
2018-11-06 15:30:00,66.79,66.86,66.77,66.83,25745.0,55.4291,55.4872,55.4125,55.4623,25745.0
2018-11-06 15:35:00,66.84,66.9,66.82,66.84,27677.0,55.4706,55.5204,55.454,55.4706,27677.0
2018-11-06 15:40:00,66.83,66.88,66.83,66.85,25181.0,55.4623,55.5038,55.4623,55.4789,25181.0
2018-11-06 15:45:00,66.84,66.93,66.79,66.9,51688.0,55.4706,55.5453,55.4291,55.5204,51688.0
2018-11-06 15:50:00,66.9,67.14,66.9,67.11,94887.0,55.5204,55.7196,55.5204,55.6947,94887.0
2018-11-06 15:55:00,67.12,67.23,67.08,67.18,210378.0,55.703,55.7943,55.6698,55.7528,210378.0
2018-11-07 09:30:00,67.73,67.94,67.64,67.7,30642.0,56.2092,56.3835,56.1345,56.1843,30642.0
2018-11-07 09:35:00,67.73,67.91,67.56,67.88,24386.0,56.2092,56.3586,56.0682,56.3337,24386.0
2018-11-07 09:40:00,67.93,68.0,67.85,67.98,10484.0,56.3752,56.4333,56.3088,56.4167,10484.0
2018-11-07 09:45:00,67.98,68.08,67.75,67.75,13160.0,56.4167,56.4997,56.2258,56.2258,13160.0
2018-11-07 09:50:00,67.75,67.81,67.6,67.6,8181.0,56.2258,56.2756,56.1013,56.1013,8181.0
2018-11-07 09:55:00,67.59,67.74,67.57,67.74,6028.0,56.093,56.2175,56.0765,56.2175,6028.0
2018-11-07 10:00:00,67.7,67.79,67.61,67.72,12498.0,56.1843,56.259,56.1096,56.2009,12498.0
2018-11-07 10:05:00,67.69,67.7,67.59,67.61,7546.0,56.176,56.1843,56.093,56.1096,7546.0
2018-11-07 10:10:00,67.63,67.66,67.58,67.63,12404.0,56.1262,56.1511,56.0847,56.1262,12404.0
2018-11-07 10:15:00,67.61,67.65,67.54,67.57,7313.0,56.1096,56.1428,56.0516,56.0765,7313.0
2018-11-07 10:20:00,67.56,67.78,67.49,67.78,18038.0,56.0682,56.2507,56.0101,56.2507,18038.0
2018-11-07 10:25:00,67.79,67.94,67.77,67.78,12275.0,56.259,56.3835,56.2424,56.2507,12275.0
2018-11-07 10:30:00,67.8,67.86,67.77,67.85,8349.0,56.2673,56.3171,56.2424,56.3088,8349.0
2018-11-07 10:35:00,67.87,68.12,67.78,68.05,53999.0,56.3254,56.5329,56.2507,56.4748,53999.0
2018-11-07 10:40:00,68.07,68.14,67.99,68.01,19246.0,56.4914,56.5495,56.425,56.4416,19246.0
2018-11-07 10:45:00,68.01,68.01,67.95,67.99,9037.0,56.4416,56.4416,56.3918,56.425,9037.0
2018-11-07 10:50:00,67.98,68.01,67.91,67.92,16642.0,56.4167,56.4416,56.3586,56.3669,16642.0
2018-11-07 10:55:00,67.91,67.97,67.87,67.87,7999.0,56.3586,56.4084,56.3254,56.3254,7999.0
2018-11-07 11:00:00,67.88,67.93,67.83,67.91,8229.0,56.3337,56.3752,56.2922,56.3586,8229.0
2018-11-07 11:05:00,67.91,68.05,67.87,68.03,8322.0,56.3586,56.4748,56.3254,56.4582,8322.0
2018-11-07 11:10:00,68.05,68.05,67.98,68.0,7130.0,56.4748,56.4748,56.4167,56.4333,7130.0
2018-11-07 11:15:00,68.01,68.06,67.91,67.95,7928.0,56.4416,56.4831,56.3586,56.3918,7928.0
2018-11-07 11:20:00,67.93,68.01,67.89,68.01,8924.0,56.3752,56.4416,56.342,56.4416,8924.0
2018-11-07 11:25:00,68.02,68.05,68.0,68.01,7185.0,56.4499,56.4748,56.4333,56.4416,7185.0
2018-11-07 11:30:00,67.99,68.02,67.95,67.98,13472.0,56.425,56.4499,56.3918,56.4167,13472.0
2018-11-07 11:35:00,67.97,67.98,67.93,67.95,9762.0,56.4084,56.4167,56.3752,56.3918,9762.0
2018-11-07 11:40:00,67.96,67.97,67.85,67.87,13441.0,56.4001,56.4084,56.3088,56.3254,13441.0
2018-11-07 11:45:00,67.87,67.93,67.84,67.93,11104.0,56.3254,56.3752,56.3005,56.3752,11104.0
2018-11-07 11:50:00,67.92,68.02,67.91,68.02,9604.0,56.3669,56.4499,56.3586,56.4499,9604.0
2018-11-07 11:55:00,68.03,68.16,68.0,68.11,14237.0,56.4582,56.5661,56.4333,56.5246,14237.0
2018-11-07 12:00:00,68.11,68.11,68.04,68.08,9877.0,56.5246,56.5246,56.4665,56.4997,9877.0
2018-11-07 12:05:00,68.09,68.1,68.04,68.06,6584.0,56.508,56.5163,56.4665,56.4831,6584.0
2018-11-07 12:10:00,68.06,68.09,68.04,68.08,8100.0,56.4831,56.508,56.4665,56.4997,8100.0
2018-11-07 12:15:00,68.08,68.12,68.04,68.05,15309.0,56.4997,56.5329,56.4665,56.4748,15309.0
2018-11-07 12:20:00,68.05,68.08,68.04,68.08,10214.0,56.4748,56.4997,56.4665,56.4997,10214.0
2018-11-07 12:25:00,68.09,68.09,68.01,68.02,11490.0,56.508,56.508,56.4416,56.4499,11490.0
2018-11-07 12:30:00,68.01,68.05,67.99,68.04,13907.0,56.4416,56.4748,56.425,56.4665,13907.0
2018-11-07 12:35:00,68.05,68.1,68.05,68.07,12310.0,56.4748,56.5163,56.4748,56.4914,12310.0
2018-11-07 12:40:00,68.06,68.07,67.96,67.97,7982.0,56.4831,56.4914,56.4001,56.4084,7982.0
2018-11-07 12:45:00,67.97,68.06,67.96,68.06,11455.0,56.4084,56.4831,56.4001,56.4831,11455.0
2018-11-07 12:50:00,68.05,68.11,68.05,68.09,10041.0,56.4748,56.5246,56.4748,56.508,10041.0
2018-11-07 12:55:00,68.11,68.14,68.09,68.09,4683.0,56.5246,56.5495,56.508,56.508,4683.0
2018-11-07 13:00:00,68.1,68.14,68.05,68.05,7976.0,56.5163,56.5495,56.4748,56.4748,7976.0
2018-11-07 13:05:00,68.06,68.11,68.06,68.1,7126.0,56.4831,56.5246,56.4831,56.5163,7126.0
2018-11-07 13:10:00,68.09,68.17,68.09,68.15,9597.0,56.508,56.5744,56.508,56.5578,9597.0
2018-11-07 13:15:00,68.14,68.15,68.02,68.06,12251.0,56.5495,56.5578,56.4499,56.4831,12251.0
2018-11-07 13:20:00,68.06,68.09,68.03,68.05,13128.0,56.4831,56.508,56.4582,56.4748,13128.0
2018-11-07 13:25:00,68.05,68.12,68.04,68.08,4941.0,56.4748,56.5329,56.4665,56.4997,4941.0
2018-11-07 13:30:00,68.08,68.12,68.06,68.09,7815.0,56.4997,56.5329,56.4831,56.508,7815.0
2018-11-07 13:35:00,68.09,68.11,68.08,68.08,6199.0,56.508,56.5246,56.4997,56.4997,6199.0
2018-11-07 13:40:00,68.07,68.2,68.06,68.19,22972.0,56.4914,56.5993,56.4831,56.591,22972.0
2018-11-07 13:45:00,68.18,68.23,68.1,68.11,13446.0,56.5827,56.6242,56.5163,56.5246,13446.0
2018-11-07 13:50:00,68.1,68.15,68.1,68.1,10535.0,56.5163,56.5578,56.5163,56.5163,10535.0
2018-11-07 13:55:00,68.1,68.24,68.1,68.22,10352.0,56.5163,56.6325,56.5163,56.6159,10352.0
2018-11-07 14:00:00,68.22,68.29,68.21,68.27,9869.0,56.6159,56.674,56.6076,56.6574,9869.0
2018-11-07 14:05:00,68.29,68.36,68.26,68.36,9711.0,56.674,56.7321,56.6491,56.7321,9711.0
2018-11-07 14:10:00,68.33,68.41,68.33,68.35,15146.0,56.7072,56.7736,56.7072,56.7238,15146.0
2018-11-07 14:15:00,68.36,68.38,68.26,68.26,14909.0,56.7321,56.7487,56.6491,56.6491,14909.0
2018-11-07 14:20:00,68.26,68.29,68.26,68.27,10769.0,56.6491,56.674,56.6491,56.6574,10769.0
2018-11-07 14:25:00,68.27,68.32,68.27,68.3,12747.0,56.6574,56.6989,56.6574,56.6823,12747.0
2018-11-07 14:30:00,68.3,68.4,68.27,68.35,30054.0,56.6823,56.7653,56.6574,56.7238,30054.0
2018-11-07 14:35:00,68.35,68.42,68.33,68.36,11995.0,56.7238,56.7819,56.7072,56.7321,11995.0
2018-11-07 14:40:00,68.37,68.44,68.36,68.37,10873.0,56.7404,56.7985,56.7321,56.7404,10873.0
2018-11-07 14:45:00,68.37,68.38,68.28,68.33,11711.0,56.7404,56.7487,56.6657,56.7072,11711.0
2018-11-07 14:50:00,68.33,68.35,68.26,68.27,15539.0,56.7072,56.7238,56.6491,56.6574,15539.0
2018-11-07 14:55:00,68.26,68.3,68.24,68.29,10932.0,56.6491,56.6823,56.6325,56.674,10932.0
2018-11-07 15:00:00,68.3,68.37,68.28,68.31,12902.0,56.6823,56.7404,56.6657,56.6906,12902.0
2018-11-07 15:05:00,68.31,68.36,68.29,68.32,11539.0,56.6906,56.7321,56.674,56.6989,11539.0
2018-11-07 15:10:00,68.32,68.41,68.32,68.39,16153.0,56.6989,56.7736,56.6989,56.757,16153.0
2018-11-07 15:15:00,68.38,68.4,68.36,68.38,12484.0,56.7487,56.7653,56.7321,56.7487,12484.0
2018-11-07 15:20:00,68.37,68.39,68.33,68.37,14073.0,56.7404,56.757,56.7072,56.7404,14073.0
2018-11-07 15:25:00,68.38,68.45,68.35,68.45,19349.0,56.7487,56.8068,56.7238,56.8068,19349.0
2018-11-07 15:30:00,68.44,68.5,68.43,68.49,18744.0,56.7985,56.8483,56.7902,56.84,18744.0
2018-11-07 15:35:00,68.48,68.5,68.39,68.39,18928.0,56.8317,56.8483,56.757,56.757,18928.0
2018-11-07 15:40:00,68.39,68.41,68.34,68.37,27994.0,56.757,56.7736,56.7155,56.7404,27994.0
2018-11-07 15:45:00,68.37,68.44,68.31,68.33,37065.0,56.7404,56.7985,56.6906,56.7072,37065.0
2018-11-07 15:50:00,68.33,68.39,68.32,68.36,42744.0,56.7072,56.757,56.6989,56.7321,42744.0
2018-11-07 15:55:00,68.37,68.53,68.36,68.48,116650.0,56.7404,56.8732,56.7321,56.8317,116650.0
2018-11-08 09:30:00,68.58,68.87,68.39,68.87,47953.0,56.9147,57.1553,56.757,57.1553,47953.0
2018-11-08 09:35:00,68.79,68.9,68.61,68.83,25740.0,57.0889,57.1802,56.9395,57.1221,25740.0
2018-11-08 09:40:00,68.85,68.93,68.76,68.92,10572.0,57.1387,57.2051,57.064,57.1968,10572.0
2018-11-08 09:45:00,68.86,68.91,68.62,68.64,17820.0,57.147,57.1885,56.9478,56.9644,17820.0
2018-11-08 09:50:00,68.68,68.77,68.62,68.69,18340.0,56.9976,57.0723,56.9478,57.0059,18340.0
2018-11-08 09:55:00,68.68,68.77,68.66,68.68,4573.0,56.9976,57.0723,56.981,56.9976,4573.0
2018-11-08 10:00:00,68.69,68.93,68.67,68.93,9270.0,57.0059,57.2051,56.9893,57.2051,9270.0
2018-11-08 10:05:00,68.94,68.94,68.73,68.75,9367.0,57.2134,57.2134,57.0391,57.0557,9367.0
2018-11-08 10:10:00,68.77,68.89,68.77,68.77,5800.0,57.0723,57.1719,57.0723,57.0723,5800.0
2018-11-08 10:15:00,68.79,68.91,68.79,68.84,16465.0,57.0889,57.1885,57.0889,57.1304,16465.0
2018-11-08 10:20:00,68.83,68.85,68.76,68.79,6349.0,57.1221,57.1387,57.064,57.0889,6349.0
2018-11-08 10:25:00,68.8,68.95,68.79,68.89,17264.0,57.0972,57.2217,57.0889,57.1719,17264.0
2018-11-08 10:30:00,68.9,68.96,68.84,68.9,12194.0,57.1802,57.23,57.1304,57.1802,12194.0
2018-11-08 10:35:00,68.95,69.0,68.85,69.0,8393.0,57.2217,57.2632,57.1387,57.2632,8393.0
2018-11-08 10:40:00,68.94,69.01,68.92,68.96,11905.0,57.2134,57.2715,57.1968,57.23,11905.0
2018-11-08 10:45:00,68.96,69.08,68.95,69.08,8763.0,57.23,57.3296,57.2217,57.3296,8763.0
2018-11-08 10:50:00,69.09,69.16,69.07,69.16,9413.0,57.3379,57.396,57.3213,57.396,9413.0
2018-11-08 10:55:00,69.2,69.2,69.12,69.18,10406.0,57.4292,57.4292,57.3628,57.4126,10406.0
2018-11-08 11:00:00,69.23,69.25,69.17,69.24,26411.0,57.4541,57.4707,57.4043,57.4624,26411.0
2018-11-08 11:05:00,69.25,69.27,69.14,69.16,11644.0,57.4707,57.4873,57.3794,57.396,11644.0
2018-11-08 11:10:00,69.15,69.17,69.1,69.11,10316.0,57.3877,57.4043,57.3462,57.3545,10316.0
2018-11-08 11:15:00,69.08,69.1,69.06,69.08,8663.0,57.3296,57.3462,57.313,57.3296,8663.0
2018-11-08 11:20:00,69.08,69.08,68.91,68.92,13604.0,57.3296,57.3296,57.1885,57.1968,13604.0
2018-11-08 11:25:00,68.91,69.0,68.87,69.0,26226.0,57.1885,57.2632,57.1553,57.2632,26226.0
2018-11-08 11:30:00,69.0,69.11,68.98,69.1,8915.0,57.2632,57.3545,57.2466,57.3462,8915.0
2018-11-08 11:35:00,69.09,69.11,69.03,69.11,6971.0,57.3379,57.3545,57.2881,57.3545,6971.0
2018-11-08 11:40:00,69.11,69.14,69.08,69.09,6215.0,57.3545,57.3794,57.3296,57.3379,6215.0
2018-11-08 11:45:00,69.08,69.15,69.08,69.14,8399.0,57.3296,57.3877,57.3296,57.3794,8399.0
2018-11-08 11:50:00,69.16,69.17,69.09,69.11,8015.0,57.396,57.4043,57.3379,57.3545,8015.0
2018-11-08 11:55:00,69.11,69.13,69.09,69.1,4432.0,57.3545,57.3711,57.3379,57.3462,4432.0
2018-11-08 12:00:00,69.1,69.1,69.05,69.08,5605.0,57.3462,57.3462,57.3047,57.3296,5605.0
2018-11-08 12:05:00,69.08,69.08,69.0,69.02,10364.0,57.3296,57.3296,57.2632,57.2798,10364.0
2018-11-08 12:10:00,69.01,69.05,69.0,69.0,11611.0,57.2715,57.3047,57.2632,57.2632,11611.0
2018-11-08 12:15:00,69.0,69.04,68.98,68.98,11624.0,57.2632,57.2964,57.2466,57.2466,11624.0
2018-11-08 12:20:00,68.97,69.0,68.97,68.99,1755.0,57.2383,57.2632,57.2383,57.2549,1755.0
2018-11-08 12:25:00,69.0,69.0,68.97,68.98,14258.0,57.2632,57.2632,57.2383,57.2466,14258.0
2018-11-08 12:30:00,69.0,69.02,68.99,69.01,11135.0,57.2632,57.2798,57.2549,57.2715,11135.0
2018-11-08 12:35:00,69.02,69.02,68.97,68.98,13698.0,57.2798,57.2798,57.2383,57.2466,13698.0
2018-11-08 12:40:00,68.97,68.97,68.93,68.95,6394.0,57.2383,57.2383,57.2051,57.2217,6394.0
2018-11-08 12:45:00,68.95,69.0,68.94,68.98,10330.0,57.2217,57.2632,57.2134,57.2466,10330.0
2018-11-08 12:50:00,68.98,69.01,68.95,68.95,14234.0,57.2466,57.2715,57.2217,57.2217,14234.0
2018-11-08 12:55:00,68.95,68.97,68.92,68.92,5802.0,57.2217,57.2383,57.1968,57.1968,5802.0
2018-11-08 13:00:00,68.92,68.99,68.91,68.97,9130.0,57.1968,57.2549,57.1885,57.2383,9130.0
2018-11-08 13:05:00,68.99,68.99,68.81,68.91,30648.0,57.2549,57.2549,57.1055,57.1885,30648.0
2018-11-08 13:10:00,68.91,68.98,68.91,68.96,13911.0,57.1885,57.2466,57.1885,57.23,13911.0
2018-11-08 13:15:00,68.97,68.98,68.92,68.93,10057.0,57.2383,57.2466,57.1968,57.2051,10057.0
2018-11-08 13:20:00,68.93,68.96,68.85,68.86,11281.0,57.2051,57.23,57.1387,57.147,11281.0
2018-11-08 13:25:00,68.85,68.86,68.74,68.75,7826.0,57.1387,57.147,57.0474,57.0557,7826.0
2018-11-08 13:30:00,68.73,68.78,68.73,68.76,8082.0,57.0391,57.0806,57.0391,57.064,8082.0
2018-11-08 13:35:00,68.75,68.79,68.74,68.76,7998.0,57.0557,57.0889,57.0474,57.064,7998.0
2018-11-08 13:40:00,68.77,68.78,68.7,68.71,6357.0,57.0723,57.0806,57.0142,57.0225,6357.0
2018-11-08 13:45:00,68.72,68.76,68.72,68.75,16297.0,57.0308,57.064,57.0308,57.0557,16297.0
2018-11-08 13:50:00,68.74,68.77,68.72,68.77,9014.0,57.0474,57.0723,57.0308,57.0723,9014.0
2018-11-08 13:55:00,68.76,68.8,68.74,68.77,7807.0,57.064,57.0972,57.0474,57.0723,7807.0
2018-11-08 14:00:00,68.77,68.89,68.71,68.75,15448.0,57.0723,57.1719,57.0225,57.0557,15448.0
2018-11-08 14:05:00,68.78,68.96,68.78,68.96,12070.0,57.0806,57.23,57.0806,57.23,12070.0
2018-11-08 14:10:00,68.96,68.96,68.89,68.93,6103.0,57.23,57.23,57.1719,57.2051,6103.0
2018-11-08 14:15:00,68.93,68.96,68.87,68.88,17895.0,57.2051,57.23,57.1553,57.1636,17895.0
2018-11-08 14:20:00,68.9,68.93,68.87,68.87,6922.0,57.1802,57.2051,57.1553,57.1553,6922.0
2018-11-08 14:25:00,68.84,68.85,68.77,68.78,7959.0,57.1304,57.1387,57.0723,57.0806,7959.0
2018-11-08 14:30:00,68.78,68.81,68.73,68.75,13678.0,57.0806,57.1055,57.0391,57.0557,13678.0
2018-11-08 14:35:00,68.74,68.76,68.67,68.67,14701.0,57.0474,57.064,56.9893,56.9893,14701.0
2018-11-08 14:40:00,68.65,68.7,68.64,68.67,14772.0,56.9727,57.0142,56.9644,56.9893,14772.0
2018-11-08 14:45:00,68.67,68.81,68.66,68.81,11617.0,56.9893,57.1055,56.981,57.1055,11617.0
2018-11-08 14:50:00,68.8,68.8,68.74,68.77,13693.0,57.0972,57.0972,57.0474,57.0723,13693.0
2018-11-08 14:55:00,68.76,68.85,68.76,68.82,10359.0,57.064,57.1387,57.064,57.1138,10359.0
2018-11-08 15:00:00,68.82,68.83,68.75,68.77,21553.0,57.1138,57.1221,57.0557,57.0723,21553.0
2018-11-08 15:05:00,68.77,68.87,68.76,68.83,16970.0,57.0723,57.1553,57.064,57.1221,16970.0
2018-11-08 15:10:00,68.86,68.92,68.8,68.9,20156.0,57.147,57.1968,57.0972,57.1802,20156.0
2018-11-08 15:15:00,68.9,68.96,68.87,68.91,18055.0,57.1802,57.23,57.1553,57.1885,18055.0
2018-11-08 15:20:00,68.9,68.94,68.89,68.92,20188.0,57.1802,57.2134,57.1719,57.1968,20188.0
2018-11-08 15:25:00,68.92,68.94,68.84,68.84,16504.0,57.1968,57.2134,57.1304,57.1304,16504.0
2018-11-08 15:30:00,68.84,68.9,68.82,68.87,17743.0,57.1304,57.1802,57.1138,57.1553,17743.0
2018-11-08 15:35:00,68.87,68.88,68.78,68.84,25278.0,57.1553,57.1636,57.0806,57.1304,25278.0
2018-11-08 15:40:00,68.84,68.95,68.81,68.95,31213.0,57.1304,57.2217,57.1055,57.2217,31213.0
2018-11-08 15:45:00,68.95,68.99,68.95,68.97,41853.0,57.2217,57.2549,57.2217,57.2383,41853.0
2018-11-08 15:50:00,68.97,69.01,68.94,68.98,41783.0,57.2383,57.2715,57.2134,57.2466,41783.0
2018-11-08 15:55:00,68.99,69.03,68.95,68.99,97486.0,57.2549,57.2881,57.2217,57.2549,97486.0
2018-11-09 09:30:00,68.67,68.94,68.59,68.76,22205.0,56.9893,57.2134,56.9229,57.064,22205.0
2018-11-09 09:35:00,68.8,68.9,68.76,68.89,9504.0,57.0972,57.1802,57.064,57.1719,9504.0
2018-11-09 09:40:00,68.89,68.96,68.73,68.83,8163.0,57.1719,57.23,57.0391,57.1221,8163.0
2018-11-09 09:45:00,68.84,68.99,68.82,68.88,3856.0,57.1304,57.2549,57.1138,57.1636,3856.0
2018-11-09 09:50:00,68.9,68.9,68.74,68.74,10790.0,57.1802,57.1802,57.0474,57.0474,10790.0
2018-11-09 09:55:00,68.75,68.87,68.68,68.68,5514.0,57.0557,57.1553,56.9976,56.9976,5514.0
2018-11-09 10:00:00,68.73,68.84,68.67,68.67,7499.0,57.0391,57.1304,56.9893,56.9893,7499.0
2018-11-09 10:05:00,68.7,68.79,68.61,68.61,4433.0,57.0142,57.0889,56.9395,56.9395,4433.0
2018-11-09 10:10:00,68.61,68.62,68.32,68.33,16044.0,56.9395,56.9478,56.6989,56.7072,16044.0
2018-11-09 10:15:00,68.36,68.49,68.33,68.47,10611.0,56.7321,56.84,56.7072,56.8234,10611.0
2018-11-09 10:20:00,68.48,68.57,68.43,68.57,5707.0,56.8317,56.9064,56.7902,56.9064,5707.0
2018-11-09 10:25:00,68.57,68.66,68.57,68.61,8090.0,56.9064,56.981,56.9064,56.9395,8090.0
2018-11-09 10:30:00,68.63,68.65,68.58,68.58,10407.0,56.9561,56.9727,56.9147,56.9147,10407.0
2018-11-09 10:35:00,68.58,68.73,68.58,68.73,11746.0,56.9147,57.0391,56.9147,57.0391,11746.0
2018-11-09 10:40:00,68.74,68.82,68.74,68.79,10315.0,57.0474,57.1138,57.0474,57.0889,10315.0
2018-11-09 10:45:00,68.81,68.88,68.71,68.72,9183.0,57.1055,57.1636,57.0225,57.0308,9183.0
2018-11-09 10:50:00,68.71,68.71,68.62,68.65,15411.0,57.0225,57.0225,56.9478,56.9727,15411.0
2018-11-09 10:55:00,68.65,68.74,68.62,68.64,9930.0,56.9727,57.0474,56.9478,56.9644,9930.0
2018-11-09 11:00:00,68.65,68.77,68.63,68.63,10658.0,56.9727,57.0723,56.9561,56.9561,10658.0
2018-11-09 11:05:00,68.62,68.62,68.51,68.52,13024.0,56.9478,56.9478,56.8566,56.8649,13024.0
2018-11-09 11:10:00,68.51,68.65,68.49,68.62,11920.0,56.8566,56.9727,56.84,56.9478,11920.0
2018-11-09 11:15:00,68.61,68.72,68.61,68.65,9107.0,56.9395,57.0308,56.9395,56.9727,9107.0
2018-11-09 11:20:00,68.66,68.78,68.66,68.75,9573.0,56.981,57.0806,56.981,57.0557,9573.0
2018-11-09 11:25:00,68.74,68.79,68.73,68.73,3518.0,57.0474,57.0889,57.0391,57.0391,3518.0
2018-11-09 11:30:00,68.75,68.84,68.7,68.74,7414.0,57.0557,57.1304,57.0142,57.0474,7414.0
2018-11-09 11:35:00,68.76,68.8,68.7,68.79,5607.0,57.064,57.0972,57.0142,57.0889,5607.0
2018-11-09 11:40:00,68.79,68.79,68.67,68.72,8622.0,57.0889,57.0889,56.9893,57.0308,8622.0
2018-11-09 11:45:00,68.72,68.77,68.59,68.62,6006.0,57.0308,57.0723,56.9229,56.9478,6006.0
2018-11-09 11:50:00,68.61,68.64,68.55,68.63,3840.0,56.9395,56.9644,56.8898,56.9561,3840.0
2018-11-09 11:55:00,68.63,68.65,68.49,68.51,4432.0,56.9561,56.9727,56.84,56.8566,4432.0
2018-11-09 12:00:00,68.51,68.6,68.5,68.55,4810.0,56.8566,56.9312,56.8483,56.8898,4810.0
2018-11-09 12:05:00,68.57,68.62,68.56,68.62,5192.0,56.9064,56.9478,56.8981,56.9478,5192.0
2018-11-09 12:10:00,68.63,68.66,68.51,68.52,3529.0,56.9561,56.981,56.8566,56.8649,3529.0
2018-11-09 12:15:00,68.49,68.49,68.36,68.41,5432.0,56.84,56.84,56.7321,56.7736,5432.0
2018-11-09 12:20:00,68.41,68.52,68.36,68.51,4130.0,56.7736,56.8649,56.7321,56.8566,4130.0
2018-11-09 12:25:00,68.51,68.55,68.45,68.45,3630.0,56.8566,56.8898,56.8068,56.8068,3630.0
2018-11-09 12:30:00,68.45,68.59,68.41,68.58,10653.0,56.8068,56.9229,56.7736,56.9147,10653.0
2018-11-09 12:35:00,68.58,68.67,68.57,68.62,7125.0,56.9147,56.9893,56.9064,56.9478,7125.0
2018-11-09 12:40:00,68.62,68.68,68.55,68.59,6733.0,56.9478,56.9976,56.8898,56.9229,6733.0
2018-11-09 12:45:00,68.59,68.63,68.58,68.59,3260.0,56.9229,56.9561,56.9147,56.9229,3260.0
2018-11-09 12:50:00,68.63,68.64,68.61,68.63,6924.0,56.9561,56.9644,56.9395,56.9561,6924.0
2018-11-09 12:55:00,68.62,68.62,68.51,68.51,5506.0,56.9478,56.9478,56.8566,56.8566,5506.0
2018-11-09 13:00:00,68.5,68.5,68.47,68.48,3577.0,56.8483,56.8483,56.8234,56.8317,3577.0
2018-11-09 13:05:00,68.47,68.51,68.44,68.5,4100.0,56.8234,56.8566,56.7985,56.8483,4100.0
2018-11-09 13:10:00,68.5,68.51,68.43,68.45,4135.0,56.8483,56.8566,56.7902,56.8068,4135.0
2018-11-09 13:15:00,68.45,68.47,68.41,68.43,3018.0,56.8068,56.8234,56.7736,56.7902,3018.0
2018-11-09 13:20:00,68.4,68.41,68.36,68.39,4700.0,56.7653,56.7736,56.7321,56.757,4700.0
2018-11-09 13:25:00,68.37,68.43,68.35,68.43,4585.0,56.7404,56.7902,56.7238,56.7902,4585.0
2018-11-09 13:30:00,68.46,68.46,68.31,68.35,9497.0,56.8151,56.8151,56.6906,56.7238,9497.0
2018-11-09 13:35:00,68.34,68.39,68.34,68.35,8689.0,56.7155,56.757,56.7155,56.7238,8689.0
2018-11-09 13:40:00,68.35,68.43,68.34,68.38,14600.0,56.7238,56.7902,56.7155,56.7487,14600.0
2018-11-09 13:45:00,68.36,68.36,68.29,68.31,5454.0,56.7321,56.7321,56.674,56.6906,5454.0
2018-11-09 13:50:00,68.31,68.38,68.31,68.37,6061.0,56.6906,56.7487,56.6906,56.7404,6061.0
2018-11-09 13:55:00,68.38,68.45,68.38,68.39,5407.0,56.7487,56.8068,56.7487,56.757,5407.0
2018-11-09 14:00:00,68.39,68.55,68.39,68.54,6000.0,56.757,56.8898,56.757,56.8815,6000.0
2018-11-09 14:05:00,68.55,68.57,68.42,68.44,6283.0,56.8898,56.9064,56.7819,56.7985,6283.0
2018-11-09 14:10:00,68.44,68.44,68.38,68.44,6346.0,56.7985,56.7985,56.7487,56.7985,6346.0
2018-11-09 14:15:00,68.43,68.45,68.35,68.36,5445.0,56.7902,56.8068,56.7238,56.7321,5445.0
2018-11-09 14:20:00,68.38,68.42,68.36,68.41,8260.0,56.7487,56.7819,56.7321,56.7736,8260.0
2018-11-09 14:25:00,68.42,68.47,68.41,68.44,11820.0,56.7819,56.8234,56.7736,56.7985,11820.0
2018-11-09 14:30:00,68.44,68.57,68.43,68.57,19128.0,56.7985,56.9064,56.7902,56.9064,19128.0
2018-11-09 14:35:00,68.57,68.63,68.56,68.61,6722.0,56.9064,56.9561,56.8981,56.9395,6722.0
2018-11-09 14:40:00,68.63,68.7,68.63,68.65,8008.0,56.9561,57.0142,56.9561,56.9727,8008.0
2018-11-09 14:45:00,68.64,68.71,68.6,68.66,10130.0,56.9644,57.0225,56.9312,56.981,10130.0
2018-11-09 14:50:00,68.65,68.81,68.65,68.75,10348.0,56.9727,57.1055,56.9727,57.0557,10348.0
2018-11-09 14:55:00,68.75,68.87,68.73,68.73,7577.0,57.0557,57.1553,57.0391,57.0391,7577.0
2018-11-09 15:00:00,68.75,68.82,68.73,68.78,8141.0,57.0557,57.1138,57.0391,57.0806,8141.0
2018-11-09 15:05:00,68.77,68.84,68.75,68.83,7939.0,57.0723,57.1304,57.0557,57.1221,7939.0
2018-11-09 15:10:00,68.83,68.9,68.77,68.89,11300.0,57.1221,57.1802,57.0723,57.1719,11300.0
2018-11-09 15:15:00,68.9,68.95,68.8,68.89,11870.0,57.1802,57.2217,57.0972,57.1719,11870.0
2018-11-09 15:20:00,68.89,69.02,68.85,68.98,16540.0,57.1719,57.2798,57.1387,57.2466,16540.0
2018-11-09 15:25:00,68.98,69.01,68.96,68.98,17632.0,57.2466,57.2715,57.23,57.2466,17632.0
2018-11-09 15:30:00,68.98,69.01,68.92,68.96,17044.0,57.2466,57.2715,57.1968,57.23,17044.0
2018-11-09 15:35:00,68.95,69.02,68.94,69.01,27429.0,57.2217,57.2798,57.2134,57.2715,27429.0
2018-11-09 15:40:00,69.01,69.12,69.01,69.11,26833.0,57.2715,57.3628,57.2715,57.3545,26833.0
2018-11-09 15:45:00,69.1,69.15,69.0,69.01,49721.0,57.3462,57.3877,57.2632,57.2715,49721.0
2018-11-09 15:50:00,69.01,69.15,69.0,69.15,52385.0,57.2715,57.3877,57.2632,57.3877,52385.0
2018-11-09 15:55:00,69.14,69.19,69.0,69.0,101314.0,57.3794,57.4209,57.2632,57.2632,101314.0
2018-11-12 09:30:00,68.84,69.04,68.83,69.04,30505.0,57.1304,57.2964,57.1221,57.2964,30505.0
2018-11-12 09:35:00,69.03,69.03,68.69,68.8,7418.0,57.2881,57.2881,57.0059,57.0972,7418.0
2018-11-12 09:40:00,68.81,68.94,68.7,68.76,7597.0,57.1055,57.2134,57.0142,57.064,7597.0
2018-11-12 09:45:00,68.73,68.88,68.71,68.76,8978.0,57.0391,57.1636,57.0225,57.064,8978.0
2018-11-12 09:50:00,68.73,68.79,68.67,68.79,15895.0,57.0391,57.0889,56.9893,57.0889,15895.0
2018-11-12 09:55:00,68.79,68.82,68.69,68.73,9171.0,57.0889,57.1138,57.0059,57.0391,9171.0
2018-11-12 10:00:00,68.73,68.83,68.68,68.79,6702.0,57.0391,57.1221,56.9976,57.0889,6702.0
2018-11-12 10:05:00,68.78,68.79,68.72,68.76,22085.0,57.0806,57.0889,57.0308,57.064,22085.0
2018-11-12 10:10:00,68.73,68.78,68.63,68.63,5300.0,57.0391,57.0806,56.9561,56.9561,5300.0
2018-11-12 10:15:00,68.68,68.74,68.64,68.69,9745.0,56.9976,57.0474,56.9644,57.0059,9745.0
2018-11-12 10:20:00,68.67,68.89,68.66,68.86,6416.0,56.9893,57.1719,56.981,57.147,6416.0
2018-11-12 10:25:00,68.83,68.83,68.72,68.78,7276.0,57.1221,57.1221,57.0308,57.0806,7276.0
2018-11-12 10:30:00,68.72,68.78,68.66,68.69,10250.0,57.0308,57.0806,56.981,57.0059,10250.0
2018-11-12 10:35:00,68.68,68.72,68.53,68.55,8809.0,56.9976,57.0308,56.8732,56.8898,8809.0
2018-11-12 10:40:00,68.53,68.59,68.5,68.56,4174.0,56.8732,56.9229,56.8483,56.8981,4174.0
2018-11-12 10:45:00,68.57,68.58,68.51,68.53,5927.0,56.9064,56.9147,56.8566,56.8732,5927.0
2018-11-12 10:50:00,68.51,68.55,68.44,68.44,3625.0,56.8566,56.8898,56.7985,56.7985,3625.0
2018-11-12 10:55:00,68.41,68.49,68.37,68.45,6910.0,56.7736,56.84,56.7404,56.8068,6910.0
2018-11-12 11:00:00,68.46,68.46,68.31,68.33,8887.0,56.8151,56.8151,56.6906,56.7072,8887.0
2018-11-12 11:05:00,68.3,68.37,68.29,68.35,13780.0,56.6823,56.7404,56.674,56.7238,13780.0
2018-11-12 11:10:00,68.33,68.44,68.33,68.34,8414.0,56.7072,56.7985,56.7072,56.7155,8414.0
2018-11-12 11:15:00,68.34,68.34,68.14,68.15,9181.0,56.7155,56.7155,56.5495,56.5578,9181.0
2018-11-12 11:20:00,68.14,68.24,68.1,68.2,4403.0,56.5495,56.6325,56.5163,56.5993,4403.0
2018-11-12 11:25:00,68.18,68.19,68.11,68.12,10180.0,56.5827,56.591,56.5246,56.5329,10180.0
2018-11-12 11:30:00,68.13,68.23,68.06,68.16,10309.0,56.5412,56.6242,56.4831,56.5661,10309.0
2018-11-12 11:35:00,68.22,68.25,68.18,68.22,8897.0,56.6159,56.6408,56.5827,56.6159,8897.0
2018-11-12 11:40:00,68.24,68.31,68.23,68.27,5625.0,56.6325,56.6906,56.6242,56.6574,5625.0
2018-11-12 11:45:00,68.21,68.31,68.21,68.28,3311.0,56.6076,56.6906,56.6076,56.6657,3311.0
2018-11-12 11:50:00,68.29,68.34,68.19,68.32,11778.0,56.674,56.7155,56.591,56.6989,11778.0
2018-11-12 11:55:00,68.3,68.31,68.25,68.25,3144.0,56.6823,56.6906,56.6408,56.6408,3144.0
2018-11-12 12:00:00,68.25,68.3,68.23,68.27,4414.0,56.6408,56.6823,56.6242,56.6574,4414.0
2018-11-12 12:05:00,68.29,68.43,68.28,68.41,8331.0,56.674,56.7902,56.6657,56.7736,8331.0
2018-11-12 12:10:00,68.4,68.4,68.31,68.31,6400.0,56.7653,56.7653,56.6906,56.6906,6400.0
2018-11-12 12:15:00,68.31,68.41,68.31,68.37,2836.0,56.6906,56.7736,56.6906,56.7404,2836.0
2018-11-12 12:20:00,68.36,68.36,68.29,68.34,4887.0,56.7321,56.7321,56.674,56.7155,4887.0
2018-11-12 12:25:00,68.32,68.37,68.26,68.26,3667.0,56.6989,56.7404,56.6491,56.6491,3667.0
2018-11-12 12:30:00,68.27,68.3,68.22,68.22,5009.0,56.6574,56.6823,56.6159,56.6159,5009.0
2018-11-12 12:35:00,68.22,68.29,68.2,68.28,3501.0,56.6159,56.674,56.5993,56.6657,3501.0
2018-11-12 12:40:00,68.27,68.3,68.24,68.27,8049.0,56.6574,56.6823,56.6325,56.6574,8049.0
2018-11-12 12:45:00,68.25,68.29,68.23,68.25,6303.0,56.6408,56.674,56.6242,56.6408,6303.0
2018-11-12 12:50:00,68.29,68.31,68.24,68.28,4837.0,56.674,56.6906,56.6325,56.6657,4837.0
2018-11-12 12:55:00,68.27,68.31,68.18,68.18,6595.0,56.6574,56.6906,56.5827,56.5827,6595.0
2018-11-12 13:00:00,68.17,68.18,68.09,68.11,5273.0,56.5744,56.5827,56.508,56.5246,5273.0
2018-11-12 13:05:00,68.12,68.13,68.02,68.06,5200.0,56.5329,56.5412,56.4499,56.4831,5200.0
2018-11-12 13:10:00,68.06,68.06,67.97,67.98,3550.0,56.4831,56.4831,56.4084,56.4167,3550.0
2018-11-12 13:15:00,67.98,68.02,67.92,67.92,6979.0,56.4167,56.4499,56.3669,56.3669,6979.0
2018-11-12 13:20:00,67.93,67.96,67.9,67.92,4706.0,56.3752,56.4001,56.3503,56.3669,4706.0
2018-11-12 13:25:00,67.92,68.12,67.92,68.03,6863.0,56.3669,56.5329,56.3669,56.4582,6863.0
2018-11-12 13:30:00,68.02,68.06,67.98,68.06,5241.0,56.4499,56.4831,56.4167,56.4831,5241.0
2018-11-12 13:35:00,68.04,68.04,67.97,67.99,4022.0,56.4665,56.4665,56.4084,56.425,4022.0
2018-11-12 13:40:00,67.98,68.03,67.95,67.96,7449.0,56.4167,56.4582,56.3918,56.4001,7449.0
2018-11-12 13:45:00,67.95,68.02,67.91,68.0,5308.0,56.3918,56.4499,56.3586,56.4333,5308.0
2018-11-12 13:50:00,68.01,68.28,68.01,68.22,8358.0,56.4416,56.6657,56.4416,56.6159,8358.0
2018-11-12 13:55:00,68.22,68.26,68.19,68.19,6557.0,56.6159,56.6491,56.591,56.591,6557.0
2018-11-12 14:00:00,68.2,68.24,68.12,68.24,14957.0,56.5993,56.6325,56.5329,56.6325,14957.0
2018-11-12 14:05:00,68.23,68.23,68.15,68.18,4780.0,56.6242,56.6242,56.5578,56.5827,4780.0
2018-11-12 14:10:00,68.19,68.29,68.18,68.18,5867.0,56.591,56.674,56.5827,56.5827,5867.0
2018-11-12 14:15:00,68.18,68.34,68.17,68.32,4278.0,56.5827,56.7155,56.5744,56.6989,4278.0
2018-11-12 14:20:00,68.32,68.35,68.25,68.27,9454.0,56.6989,56.7238,56.6408,56.6574,9454.0
2018-11-12 14:25:00,68.25,68.25,68.11,68.13,7898.0,56.6408,56.6408,56.5246,56.5412,7898.0
2018-11-12 14:30:00,68.15,68.19,68.13,68.19,7645.0,56.5578,56.591,56.5412,56.591,7645.0
2018-11-12 14:35:00,68.2,68.22,68.05,68.07,14211.0,56.5993,56.6159,56.4748,56.4914,14211.0
2018-11-12 14:40:00,68.08,68.2,68.05,68.2,10788.0,56.4997,56.5993,56.4748,56.5993,10788.0
2018-11-12 14:45:00,68.2,68.34,68.2,68.33,6835.0,56.5993,56.7155,56.5993,56.7072,6835.0
2018-11-12 14:50:00,68.33,68.35,68.18,68.19,7484.0,56.7072,56.7238,56.5827,56.591,7484.0
2018-11-12 14:55:00,68.18,68.18,68.05,68.06,6378.0,56.5827,56.5827,56.4748,56.4831,6378.0
2018-11-12 15:00:00,68.03,68.16,68.03,68.06,16031.0,56.4582,56.5661,56.4582,56.4831,16031.0
2018-11-12 15:05:00,68.06,68.06,68.0,68.02,14336.0,56.4831,56.4831,56.4333,56.4499,14336.0
2018-11-12 15:10:00,68.02,68.09,67.92,68.05,14526.0,56.4499,56.508,56.3669,56.4748,14526.0
2018-11-12 15:15:00,68.03,68.11,68.0,68.11,22994.0,56.4582,56.5246,56.4333,56.5246,22994.0
2018-11-12 15:20:00,68.14,68.27,68.1,68.24,14239.0,56.5495,56.6574,56.5163,56.6325,14239.0
2018-11-12 15:25:00,68.24,68.29,68.22,68.24,14524.0,56.6325,56.674,56.6159,56.6325,14524.0
2018-11-12 15:30:00,68.26,68.26,68.07,68.09,25744.0,56.6491,56.6491,56.4914,56.508,25744.0
2018-11-12 15:35:00,68.08,68.17,68.05,68.12,20983.0,56.4997,56.5744,56.4748,56.5329,20983.0
2018-11-12 15:40:00,68.11,68.21,68.03,68.14,27080.0,56.5246,56.6076,56.4582,56.5495,27080.0
2018-11-12 15:45:00,68.12,68.22,68.09,68.11,27206.0,56.5329,56.6159,56.508,56.5246,27206.0
2018-11-12 15:50:00,68.1,68.12,67.86,67.9,38253.0,56.5163,56.5329,56.3171,56.3503,38253.0
2018-11-12 15:55:00,67.91,68.0,67.87,67.98,82622.0,56.3586,56.4333,56.3254,56.4167,82622.0
2018-11-13 09:30:00,69.41,69.41,67.96,68.35,27563.0,57.6035,57.6035,56.4001,56.7238,27563.0
2018-11-13 09:35:00,68.29,68.37,68.24,68.25,2874.0,56.674,56.7404,56.6325,56.6408,2874.0
2018-11-13 09:40:00,68.26,68.34,68.22,68.26,8075.0,56.6491,56.7155,56.6159,56.6491,8075.0
2018-11-13 09:45:00,68.29,68.34,68.13,68.13,8959.0,56.674,56.7155,56.5412,56.5412,8959.0
2018-11-13 09:50:00,68.11,68.3,68.06,68.25,36799.0,56.5246,56.6823,56.4831,56.6408,36799.0
2018-11-13 09:55:00,68.2,68.23,68.12,68.18,11176.0,56.5993,56.6242,56.5329,56.5827,11176.0
2018-11-13 10:00:00,68.15,68.16,67.87,67.95,39170.0,56.5578,56.5661,56.3254,56.3918,39170.0
2018-11-13 10:05:00,67.91,68.25,67.9,68.23,15554.0,56.3586,56.6408,56.3503,56.6242,15554.0
2018-11-13 10:10:00,68.2,68.44,68.14,68.39,15484.0,56.5993,56.7985,56.5495,56.757,15484.0
2018-11-13 10:15:00,68.38,68.5,68.32,68.4,12150.0,56.7487,56.8483,56.6989,56.7653,12150.0
2018-11-13 10:20:00,68.41,68.41,68.0,68.0,11772.0,56.7736,56.7736,56.4333,56.4333,11772.0
2018-11-13 10:25:00,68.02,68.16,67.97,67.97,7387.0,56.4499,56.5661,56.4084,56.4084,7387.0
2018-11-13 10:30:00,67.97,68.02,67.86,67.97,13588.0,56.4084,56.4499,56.3171,56.4084,13588.0
2018-11-13 10:35:00,68.0,68.07,67.94,68.02,6000.0,56.4333,56.4914,56.3835,56.4499,6000.0
2018-11-13 10:40:00,68.0,68.19,67.93,68.03,13782.0,56.4333,56.591,56.3752,56.4582,13782.0
2018-11-13 10:45:00,68.05,68.12,68.03,68.06,11791.0,56.4748,56.5329,56.4582,56.4831,11791.0
2018-11-13 10:50:00,68.05,68.08,67.92,68.01,39151.0,56.4748,56.4997,56.3669,56.4416,39151.0
2018-11-13 10:55:00,68.01,68.12,67.99,68.08,9702.0,56.4416,56.5329,56.425,56.4997,9702.0
2018-11-13 11:00:00,68.08,68.4,68.08,68.4,19319.0,56.4997,56.7653,56.4997,56.7653,19319.0
2018-11-13 11:05:00,68.4,68.4,68.2,68.2,7330.0,56.7653,56.7653,56.5993,56.5993,7330.0
2018-11-13 11:10:00,68.25,68.37,68.25,68.32,9554.0,56.6408,56.7404,56.6408,56.6989,9554.0
2018-11-13 11:15:00,68.32,68.54,68.19,68.5,15004.0,56.6989,56.8815,56.591,56.8483,15004.0
2018-11-13 11:20:00,68.49,68.49,68.3,68.3,17090.0,56.84,56.84,56.6823,56.6823,17090.0
2018-11-13 11:25:00,68.3,68.34,68.25,68.3,9223.0,56.6823,56.7155,56.6408,56.6823,9223.0
2018-11-13 11:30:00,68.3,68.31,68.23,68.24,7090.0,56.6823,56.6906,56.6242,56.6325,7090.0
2018-11-13 11:35:00,68.23,68.29,68.04,68.07,13187.0,56.6242,56.674,56.4665,56.4914,13187.0
2018-11-13 11:40:00,68.07,68.07,68.02,68.06,9710.0,56.4914,56.4914,56.4499,56.4831,9710.0
2018-11-13 11:45:00,68.06,68.06,68.01,68.05,8177.0,56.4831,56.4831,56.4416,56.4748,8177.0
2018-11-13 11:50:00,68.05,68.11,67.95,67.95,9964.0,56.4748,56.5246,56.3918,56.3918,9964.0
2018-11-13 11:55:00,67.95,68.03,67.9,68.03,11694.0,56.3918,56.4582,56.3503,56.4582,11694.0
2018-11-13 12:00:00,68.05,68.11,67.98,68.0,15080.0,56.4748,56.5246,56.4167,56.4333,15080.0
2018-11-13 12:05:00,68.0,68.0,67.84,67.85,11356.0,56.4333,56.4333,56.3005,56.3088,11356.0
2018-11-13 12:10:00,67.85,67.93,67.79,67.93,10947.0,56.3088,56.3752,56.259,56.3752,10947.0
2018-11-13 12:15:00,67.9,67.96,67.86,67.92,9638.0,56.3503,56.4001,56.3171,56.3669,9638.0
2018-11-13 12:20:00,67.92,67.93,67.77,67.77,23717.0,56.3669,56.3752,56.2424,56.2424,23717.0
2018-11-13 12:25:00,67.78,67.9,67.77,67.78,27900.0,56.2507,56.3503,56.2424,56.2507,27900.0
2018-11-13 12:30:00,67.8,67.82,67.72,67.76,28795.0,56.2673,56.2839,56.2009,56.2341,28795.0
2018-11-13 12:35:00,67.76,67.76,67.63,67.65,28978.0,56.2341,56.2341,56.1262,56.1428,28978.0
2018-11-13 12:40:00,67.66,67.68,67.52,67.67,16801.0,56.1511,56.1677,56.035,56.1594,16801.0
2018-11-13 12:45:00,67.66,67.75,67.64,67.65,12421.0,56.1511,56.2258,56.1345,56.1428,12421.0
2018-11-13 12:50:00,67.66,67.68,67.56,67.57,25560.0,56.1511,56.1677,56.0682,56.0765,25560.0
2018-11-13 12:55:00,67.56,67.56,67.45,67.51,34576.0,56.0682,56.0682,55.9769,56.0267,34576.0
2018-11-13 13:00:00,67.51,67.7,67.51,67.68,18504.0,56.0267,56.1843,56.0267,56.1677,18504.0
2018-11-13 13:05:00,67.68,67.72,67.64,67.67,10093.0,56.1677,56.2009,56.1345,56.1594,10093.0
2018-11-13 13:10:00,67.66,67.72,67.57,67.58,16291.0,56.1511,56.2009,56.0765,56.0847,16291.0
2018-11-13 13:15:00,67.58,67.66,67.58,67.63,10542.0,56.0847,56.1511,56.0847,56.1262,10542.0
2018-11-13 13:20:00,67.64,67.75,67.61,67.75,5166.0,56.1345,56.2258,56.1096,56.2258,5166.0
2018-11-13 13:25:00,67.71,67.71,67.61,67.68,6085.0,56.1926,56.1926,56.1096,56.1677,6085.0
2018-11-13 13:30:00,67.69,67.83,67.68,67.81,6677.0,56.176,56.2922,56.1677,56.2756,6677.0
2018-11-13 13:35:00,67.81,67.93,67.81,67.93,4704.0,56.2756,56.3752,56.2756,56.3752,4704.0
2018-11-13 13:40:00,67.95,67.96,67.85,67.87,8525.0,56.3918,56.4001,56.3088,56.3254,8525.0
2018-11-13 13:45:00,67.88,67.94,67.77,67.78,5475.0,56.3337,56.3835,56.2424,56.2507,5475.0
2018-11-13 13:50:00,67.79,67.83,67.72,67.72,7141.0,56.259,56.2922,56.2009,56.2009,7141.0
2018-11-13 13:55:00,67.73,67.78,67.7,67.72,6174.0,56.2092,56.2507,56.1843,56.2009,6174.0
2018-11-13 14:00:00,67.7,67.73,67.63,67.66,8007.0,56.1843,56.2092,56.1262,56.1511,8007.0
2018-11-13 14:05:00,67.69,67.74,67.62,67.67,5205.0,56.176,56.2175,56.1179,56.1594,5205.0
2018-11-13 14:10:00,67.68,67.74,67.62,67.62,4446.0,56.1677,56.2175,56.1179,56.1179,4446.0
2018-11-13 14:15:00,67.59,67.6,67.5,67.53,3400.0,56.093,56.1013,56.0184,56.0433,3400.0
2018-11-13 14:20:00,67.54,67.57,67.37,67.45,8298.0,56.0516,56.0765,55.9105,55.9769,8298.0
2018-11-13 14:25:00,67.46,67.53,67.4,67.52,7925.0,55.9852,56.0433,55.9354,56.035,7925.0
2018-11-13 14:30:00,67.53,67.55,67.48,67.54,8976.0,56.0433,56.0599,56.0018,56.0516,8976.0
2018-11-13 14:35:00,67.54,67.65,67.54,67.59,9922.0,56.0516,56.1428,56.0516,56.093,9922.0
2018-11-13 14:40:00,67.58,67.6,67.38,67.42,14363.0,56.0847,56.1013,55.9188,55.952,14363.0
2018-11-13 14:45:00,67.41,67.53,67.37,67.52,6520.0,55.9437,56.0433,55.9105,56.035,6520.0
2018-11-13 14:50:00,67.52,67.56,67.46,67.55,15055.0,56.035,56.0682,55.9852,56.0599,15055.0
2018-11-13 14:55:00,67.57,67.63,67.48,67.53,18340.0,56.0765,56.1262,56.0018,56.0433,18340.0
2018-11-13 15:00:00,67.52,67.73,67.48,67.64,32982.0,56.035,56.2092,56.0018,56.1345,32982.0
2018-11-13 15:05:00,67.62,67.63,67.52,67.6,9471.0,56.1179,56.1262,56.035,56.1013,9471.0
2018-11-13 15:10:00,67.61,67.64,67.51,67.54,18685.0,56.1096,56.1345,56.0267,56.0516,18685.0
2018-11-13 15:15:00,67.53,67.59,67.39,67.5,17533.0,56.0433,56.093,55.9271,56.0184,17533.0
2018-11-13 15:20:00,67.49,67.53,67.39,67.44,15240.0,56.0101,56.0433,55.9271,55.9686,15240.0
2018-11-13 15:25:00,67.49,67.7,67.49,67.59,18590.0,56.0101,56.1843,56.0101,56.093,18590.0
2018-11-13 15:30:00,67.57,67.61,67.44,67.46,24156.0,56.0765,56.1096,55.9686,55.9852,24156.0
2018-11-13 15:35:00,67.46,67.72,67.44,67.65,32232.0,55.9852,56.2009,55.9686,56.1428,32232.0
2018-11-13 15:40:00,67.67,67.74,67.64,67.74,21281.0,56.1594,56.2175,56.1345,56.2175,21281.0
2018-11-13 15:45:00,67.73,67.81,67.67,67.8,31367.0,56.2092,56.2756,56.1594,56.2673,31367.0
2018-11-13 15:50:00,67.81,67.91,67.81,67.87,37515.0,56.2756,56.3586,56.2756,56.3254,37515.0
2018-11-13 15:55:00,67.87,67.88,67.74,67.76,83098.0,56.3254,56.3337,56.2175,56.2341,83098.0
2018-11-14 09:30:00,68.1,68.87,67.89,68.02,36579.0,56.5163,57.1553,56.342,56.4499,36579.0
2018-11-14 09:35:00,68.02,68.13,67.94,67.97,15761.0,56.4499,56.5412,56.3835,56.4084,15761.0
2018-11-14 09:40:00,68.02,68.13,67.97,68.03,15257.0,56.4499,56.5412,56.4084,56.4582,15257.0
2018-11-14 09:45:00,68.02,68.03,67.83,67.84,12235.0,56.4499,56.4582,56.2922,56.3005,12235.0
2018-11-14 09:50:00,67.84,67.86,67.67,67.71,9439.0,56.3005,56.3171,56.1594,56.1926,9439.0
2018-11-14 09:55:00,67.7,67.94,67.7,67.94,10679.0,56.1843,56.3835,56.1843,56.3835,10679.0
2018-11-14 10:00:00,67.96,67.97,67.71,67.75,17413.0,56.4001,56.4084,56.1926,56.2258,17413.0
2018-11-14 10:05:00,67.75,67.88,67.72,67.76,14901.0,56.2258,56.3337,56.2009,56.2341,14901.0
2018-11-14 10:10:00,67.75,67.85,67.72,67.76,13830.0,56.2258,56.3088,56.2009,56.2341,13830.0
2018-11-14 10:15:00,67.74,67.78,67.66,67.72,12278.0,56.2175,56.2507,56.1511,56.2009,12278.0
2018-11-14 10:20:00,67.71,67.79,67.69,67.75,14557.0,56.1926,56.259,56.176,56.2258,14557.0
2018-11-14 10:25:00,67.76,67.9,67.7,67.86,9770.0,56.2341,56.3503,56.1843,56.3171,9770.0
2018-11-14 10:30:00,67.86,67.95,67.83,67.91,11504.0,56.3171,56.3918,56.2922,56.3586,11504.0
2018-11-14 10:35:00,67.9,68.0,67.89,67.98,15181.0,56.3503,56.4333,56.342,56.4167,15181.0
2018-11-14 10:40:00,67.97,68.01,67.88,67.98,18102.0,56.4084,56.4416,56.3337,56.4167,18102.0
2018-11-14 10:45:00,67.98,68.07,67.93,67.93,20344.0,56.4167,56.4914,56.3752,56.3752,20344.0
2018-11-14 10:50:00,67.92,67.99,67.55,67.6,18001.0,56.3669,56.425,56.0599,56.1013,18001.0
2018-11-14 10:55:00,67.62,67.71,67.56,67.69,11635.0,56.1179,56.1926,56.0682,56.176,11635.0
2018-11-14 11:00:00,67.67,67.67,67.42,67.45,12074.0,56.1594,56.1594,55.952,55.9769,12074.0
2018-11-14 11:05:00,67.45,67.51,67.42,67.45,18152.0,55.9769,56.0267,55.952,55.9769,18152.0
2018-11-14 11:10:00,67.46,67.58,67.44,67.49,28045.0,55.9852,56.0847,55.9686,56.0101,28045.0
2018-11-14 11:15:00,67.48,67.62,67.48,67.56,17504.0,56.0018,56.1179,56.0018,56.0682,17504.0
2018-11-14 11:20:00,67.55,67.61,67.5,67.56,19363.0,56.0599,56.1096,56.0184,56.0682,19363.0
2018-11-14 11:25:00,67.57,67.7,67.53,67.6,17342.0,56.0765,56.1843,56.0433,56.1013,17342.0
2018-11-14 11:30:00,67.61,67.65,67.52,67.56,12611.0,56.1096,56.1428,56.035,56.0682,12611.0
2018-11-14 11:35:00,67.57,67.59,67.45,67.46,19384.0,56.0765,56.093,55.9769,55.9852,19384.0
2018-11-14 11:40:00,67.46,67.5,67.39,67.5,19840.0,55.9852,56.0184,55.9271,56.0184,19840.0
2018-11-14 11:45:00,67.47,67.55,67.44,67.53,26005.0,55.9935,56.0599,55.9686,56.0433,26005.0
2018-11-14 11:50:00,67.51,67.59,67.45,67.59,24349.0,56.0267,56.093,55.9769,56.093,24349.0
2018-11-14 11:55:00,67.61,67.67,67.55,67.67,10598.0,56.1096,56.1594,56.0599,56.1594,10598.0
2018-11-14 12:00:00,67.68,67.73,67.41,67.42,53635.0,56.1677,56.2092,55.9437,55.952,53635.0
2018-11-14 12:05:00,67.42,67.42,67.25,67.3,87091.0,55.952,55.952,55.8109,55.8524,87091.0
2018-11-14 12:10:00,67.3,67.3,67.12,67.18,82790.0,55.8524,55.8524,55.703,55.7528,82790.0
2018-11-14 12:15:00,67.19,67.47,67.19,67.45,23636.0,55.7611,55.9935,55.7611,55.9769,23636.0
2018-11-14 12:20:00,67.45,67.65,67.45,67.62,21616.0,55.9769,56.1428,55.9769,56.1179,21616.0
2018-11-14 12:25:00,67.6,67.67,67.58,67.64,14283.0,56.1013,56.1594,56.0847,56.1345,14283.0
2018-11-14 12:30:00,67.62,67.63,67.46,67.5,19863.0,56.1179,56.1262,55.9852,56.0184,19863.0
2018-11-14 12:35:00,67.48,67.49,67.22,67.32,26381.0,56.0018,56.0101,55.786,55.869,26381.0
2018-11-14 12:40:00,67.31,67.39,67.27,67.39,24781.0,55.8607,55.9271,55.8275,55.9271,24781.0
2018-11-14 12:45:00,67.38,67.6,67.37,67.59,38403.0,55.9188,56.1013,55.9105,56.093,38403.0
2018-11-14 12:50:00,67.58,67.66,67.5,67.55,24218.0,56.0847,56.1511,56.0184,56.0599,24218.0
2018-11-14 12:55:00,67.55,67.6,67.26,67.35,26816.0,56.0599,56.1013,55.8192,55.8939,26816.0
2018-11-14 13:00:00,67.34,67.51,67.28,67.49,14864.0,55.8856,56.0267,55.8358,56.0101,14864.0
2018-11-14 13:05:00,67.47,67.58,67.46,67.49,13051.0,55.9935,56.0847,55.9852,56.0101,13051.0
2018-11-14 13:10:00,67.5,67.52,67.36,67.51,24054.0,56.0184,56.035,55.9022,56.0267,24054.0
2018-11-14 13:15:00,67.49,67.64,67.49,67.62,16026.0,56.0101,56.1345,56.0101,56.1179,16026.0
2018-11-14 13:20:00,67.6,67.68,67.55,67.58,7918.0,56.1013,56.1677,56.0599,56.0847,7918.0
2018-11-14 13:25:00,67.57,67.6,67.45,67.53,7935.0,56.0765,56.1013,55.9769,56.0433,7935.0
2018-11-14 13:30:00,67.52,67.54,67.31,67.39,7649.0,56.035,56.0516,55.8607,55.9271,7649.0
2018-11-14 13:35:00,67.39,67.43,67.29,67.33,10916.0,55.9271,55.9603,55.8441,55.8773,10916.0
2018-11-14 13:40:00,67.33,67.33,67.06,67.06,7715.0,55.8773,55.8773,55.6532,55.6532,7715.0
2018-11-14 13:45:00,67.06,67.14,67.06,67.08,9634.0,55.6532,55.7196,55.6532,55.6698,9634.0
2018-11-14 13:50:00,67.06,67.1,67.04,67.06,10155.0,55.6532,55.6864,55.6366,55.6532,10155.0
2018-11-14 13:55:00,67.08,67.18,67.08,67.14,7971.0,55.6698,55.7528,55.6698,55.7196,7971.0
2018-11-14 14:00:00,67.13,67.13,66.94,66.94,16144.0,55.7113,55.7113,55.5536,55.5536,16144.0
2018-11-14 14:05:00,66.95,66.95,66.85,66.92,26007.0,55.5619,55.5619,55.4789,55.537,26007.0
2018-11-14 14:10:00,66.92,66.97,66.88,66.95,33887.0,55.537,55.5785,55.5038,55.5619,33887.0
2018-11-14 14:15:00,66.97,67.13,66.96,67.07,69835.0,55.5785,55.7113,55.5702,55.6615,69835.0
2018-11-14 14:20:00,67.07,67.15,67.02,67.13,55871.0,55.6615,55.7279,55.62,55.7113,55871.0
2018-11-14 14:25:00,67.09,67.1,66.99,67.0,16698.0,55.6781,55.6864,55.5951,55.6034,16698.0
2018-11-14 14:30:00,66.98,67.05,66.88,66.89,30995.0,55.5868,55.6449,55.5038,55.5121,30995.0
2018-11-14 14:35:00,66.9,67.08,66.87,66.94,21114.0,55.5204,55.6698,55.4955,55.5536,21114.0
2018-11-14 14:40:00,66.94,66.96,66.78,66.83,23648.0,55.5536,55.5702,55.4208,55.4623,23648.0
2018-11-14 14:45:00,66.82,66.97,66.77,66.94,20004.0,55.454,55.5785,55.4125,55.5536,20004.0
2018-11-14 14:50:00,66.94,67.18,66.93,67.17,24794.0,55.5536,55.7528,55.5453,55.7445,24794.0
2018-11-14 14:55:00,67.18,67.29,67.11,67.13,49870.0,55.7528,55.8441,55.6947,55.7113,49870.0
2018-11-14 15:00:00,67.13,67.24,67.1,67.15,54373.0,55.7113,55.8026,55.6864,55.7279,54373.0
2018-11-14 15:05:00,67.16,67.38,67.15,67.27,26860.0,55.7362,55.9188,55.7279,55.8275,26860.0
2018-11-14 15:10:00,67.28,67.35,67.23,67.31,25352.0,55.8358,55.8939,55.7943,55.8607,25352.0
2018-11-14 15:15:00,67.32,67.36,67.23,67.34,22526.0,55.869,55.9022,55.7943,55.8856,22526.0
2018-11-14 15:20:00,67.34,67.34,67.17,67.22,32249.0,55.8856,55.8856,55.7445,55.786,32249.0
2018-11-14 15:25:00,67.22,67.22,67.11,67.2,24296.0,55.786,55.786,55.6947,55.7694,24296.0
2018-11-14 15:30:00,67.19,67.22,67.03,67.03,41829.0,55.7611,55.786,55.6283,55.6283,41829.0
2018-11-14 15:35:00,67.03,67.08,67.0,67.01,37689.0,55.6283,55.6698,55.6034,55.6117,37689.0
2018-11-14 15:40:00,67.0,67.06,66.87,66.87,36576.0,55.6034,55.6532,55.4955,55.4955,36576.0
2018-11-14 15:45:00,66.88,66.99,66.88,66.93,69949.0,55.5038,55.5951,55.5038,55.5453,69949.0
2018-11-14 15:50:00,66.94,66.94,66.66,66.7,81472.0,55.5536,55.5536,55.3212,55.3544,81472.0
2018-11-14 15:55:00,66.7,66.79,66.6,66.72,188804.0,55.3544,55.4291,55.2714,55.371,188804.0
2018-11-15 09:30:00,66.2,66.38,65.89,66.3,42475.0,54.9395,55.0889,54.6822,55.0225,42475.0
2018-11-15 09:35:00,66.22,66.33,66.14,66.3,4388.0,54.9561,55.0474,54.8897,55.0225,4388.0
2018-11-15 09:40:00,66.29,66.5,66.24,66.5,7344.0,55.0142,55.1885,54.9727,55.1885,7344.0
2018-11-15 09:45:00,66.52,66.56,66.29,66.5,10121.0,55.2051,55.2382,55.0142,55.1885,10121.0
2018-11-15 09:50:00,66.5,66.5,66.24,66.45,8018.0,55.1885,55.1885,54.9727,55.147,8018.0
2018-11-15 09:55:00,66.43,66.52,66.31,66.33,7888.0,55.1304,55.2051,55.0308,55.0474,7888.0
2018-11-15 10:00:00,66.35,66.59,66.34,66.44,9817.0,55.064,55.2631,55.0557,55.1387,9817.0
2018-11-15 10:05:00,66.41,66.43,66.31,66.36,14649.0,55.1138,55.1304,55.0308,55.0723,14649.0
2018-11-15 10:10:00,66.38,66.5,66.33,66.39,14438.0,55.0889,55.1885,55.0474,55.0972,14438.0
2018-11-15 10:15:00,66.43,66.66,66.4,66.65,33524.0,55.1304,55.3212,55.1055,55.3129,33524.0
2018-11-15 10:20:00,66.63,66.76,66.5,66.52,8326.0,55.2963,55.4042,55.1885,55.2051,8326.0
2018-11-15 10:25:00,66.5,66.56,66.45,66.52,7795.0,55.1885,55.2382,55.147,55.2051,7795.0
2018-11-15 10:30:00,66.5,66.52,66.33,66.34,14893.0,55.1885,55.2051,55.0474,55.0557,14893.0
2018-11-15 10:35:00,66.38,66.47,66.28,66.47,11700.0,55.0889,55.1636,55.0059,55.1636,11700.0
2018-11-15 10:40:00,66.49,66.64,66.49,66.54,8615.0,55.1802,55.3046,55.1802,55.2217,8615.0
2018-11-15 10:45:00,66.55,66.82,66.55,66.8,12341.0,55.23,55.454,55.23,55.4374,12341.0
2018-11-15 10:50:00,66.8,66.9,66.76,66.84,12200.0,55.4374,55.5204,55.4042,55.4706,12200.0
2018-11-15 10:55:00,66.85,66.93,66.79,66.82,8642.0,55.4789,55.5453,55.4291,55.454,8642.0
2018-11-15 11:00:00,66.82,67.06,66.78,67.0,12641.0,55.454,55.6532,55.4208,55.6034,12641.0
2018-11-15 11:05:00,66.98,67.06,66.97,67.0,9051.0,55.5868,55.6532,55.5785,55.6034,9051.0
2018-11-15 11:10:00,67.01,67.05,66.98,67.03,2923.0,55.6117,55.6449,55.5868,55.6283,2923.0
2018-11-15 11:15:00,67.02,67.11,66.97,67.03,6661.0,55.62,55.6947,55.5785,55.6283,6661.0
2018-11-15 11:20:00,67.06,67.21,67.04,67.11,13841.0,55.6532,55.7777,55.6366,55.6947,13841.0
2018-11-15 11:25:00,67.14,67.17,67.0,67.09,8328.0,55.7196,55.7445,55.6034,55.6781,8328.0
2018-11-15 11:30:00,67.11,67.27,67.09,67.23,11048.0,55.6947,55.8275,55.6781,55.7943,11048.0
2018-11-15 11:35:00,67.24,67.27,67.18,67.2,13327.0,55.8026,55.8275,55.7528,55.7694,13327.0
2018-11-15 11:40:00,67.2,67.36,67.18,67.23,19519.0,55.7694,55.9022,55.7528,55.7943,19519.0
2018-11-15 11:45:00,67.23,67.33,67.21,67.25,9370.0,55.7943,55.8773,55.7777,55.8109,9370.0
2018-11-15 11:50:00,67.27,67.38,67.21,67.35,8224.0,55.8275,55.9188,55.7777,55.8939,8224.0
2018-11-15 11:55:00,67.34,67.34,67.23,67.26,6453.0,55.8856,55.8856,55.7943,55.8192,6453.0
2018-11-15 12:00:00,67.31,67.34,67.2,67.31,10763.0,55.8607,55.8856,55.7694,55.8607,10763.0
2018-11-15 12:05:00,67.32,67.41,67.17,67.17,12425.0,55.869,55.9437,55.7445,55.7445,12425.0
2018-11-15 12:10:00,67.2,67.31,67.15,67.18,10567.0,55.7694,55.8607,55.7279,55.7528,10567.0
2018-11-15 12:15:00,67.15,67.21,67.13,67.15,2800.0,55.7279,55.7777,55.7113,55.7279,2800.0
2018-11-15 12:20:00,67.18,67.2,67.13,67.2,5221.0,55.7528,55.7694,55.7113,55.7694,5221.0
2018-11-15 12:25:00,67.19,67.23,67.08,67.19,8273.0,55.7611,55.7943,55.6698,55.7611,8273.0
2018-11-15 12:30:00,67.22,67.22,67.11,67.13,6447.0,55.786,55.786,55.6947,55.7113,6447.0
2018-11-15 12:35:00,67.18,67.29,67.09,67.28,7152.0,55.7528,55.8441,55.6781,55.8358,7152.0
2018-11-15 12:40:00,67.25,67.26,67.11,67.11,7878.0,55.8109,55.8192,55.6947,55.6947,7878.0
2018-11-15 12:45:00,67.12,67.12,67.0,67.04,7434.0,55.703,55.703,55.6034,55.6366,7434.0
2018-11-15 12:50:00,67.04,67.06,66.85,66.87,18521.0,55.6366,55.6532,55.4789,55.4955,18521.0
2018-11-15 12:55:00,66.86,66.88,66.79,66.83,6653.0,55.4872,55.5038,55.4291,55.4623,6653.0
2018-11-15 13:00:00,66.85,66.94,66.79,66.86,9712.0,55.4789,55.5536,55.4291,55.4872,9712.0
2018-11-15 13:05:00,66.86,66.88,66.74,66.83,8761.0,55.4872,55.5038,55.3876,55.4623,8761.0
2018-11-15 13:10:00,66.81,66.98,66.81,66.98,5520.0,55.4457,55.5868,55.4457,55.5868,5520.0
2018-11-15 13:15:00,66.99,67.17,66.93,67.1,20070.0,55.5951,55.7445,55.5453,55.6864,20070.0
2018-11-15 13:20:00,67.1,67.42,67.1,67.42,21373.0,55.6864,55.952,55.6864,55.952,21373.0
2018-11-15 13:25:00,67.43,67.51,67.37,67.48,23706.0,55.9603,56.0267,55.9105,56.0018,23706.0
2018-11-15 13:30:00,67.53,67.63,67.52,67.61,13688.0,56.0433,56.1262,56.035,56.1096,13688.0
2018-11-15 13:35:00,67.59,67.72,67.51,67.56,101947.0,56.093,56.2009,56.0267,56.0682,101947.0
2018-11-15 13:40:00,67.57,67.72,67.53,67.7,17790.0,56.0765,56.2009,56.0433,56.1843,17790.0
2018-11-15 13:45:00,67.72,67.8,67.53,67.53,15964.0,56.2009,56.2673,56.0433,56.0433,15964.0
2018-11-15 13:50:00,67.53,67.64,67.48,67.61,14416.0,56.0433,56.1345,56.0018,56.1096,14416.0
2018-11-15 13:55:00,67.59,67.77,67.59,67.67,11706.0,56.093,56.2424,56.093,56.1594,11706.0
2018-11-15 14:00:00,67.72,67.84,67.69,67.84,25785.0,56.2009,56.3005,56.176,56.3005,25785.0
2018-11-15 14:05:00,67.83,67.9,67.83,67.85,6726.0,56.2922,56.3503,56.2922,56.3088,6726.0
2018-11-15 14:10:00,67.83,67.83,67.74,67.8,13192.0,56.2922,56.2922,56.2175,56.2673,13192.0
2018-11-15 14:15:00,67.8,67.8,67.73,67.79,13071.0,56.2673,56.2673,56.2092,56.259,13071.0
2018-11-15 14:20:00,67.79,67.87,67.73,67.77,13662.0,56.259,56.3254,56.2092,56.2424,13662.0
2018-11-15 14:25:00,67.78,67.99,67.75,67.97,12646.0,56.2507,56.425,56.2258,56.4084,12646.0
2018-11-15 14:30:00,67.97,68.1,67.95,68.02,8442.0,56.4084,56.5163,56.3918,56.4499,8442.0
2018-11-15 14:35:00,68.02,68.02,67.85,67.87,3700.0,56.4499,56.4499,56.3088,56.3254,3700.0
2018-11-15 14:40:00,67.88,67.94,67.84,67.84,6629.0,56.3337,56.3835,56.3005,56.3005,6629.0
2018-11-15 14:45:00,67.85,67.94,67.85,67.91,6527.0,56.3088,56.3835,56.3088,56.3586,6527.0
2018-11-15 14:50:00,67.89,67.92,67.77,67.81,13868.0,56.342,56.3669,56.2424,56.2756,13868.0
2018-11-15 14:55:00,67.82,67.87,67.75,67.82,13260.0,56.2839,56.3254,56.2258,56.2839,13260.0
2018-11-15 15:00:00,67.83,67.86,67.53,67.65,43477.0,56.2922,56.3171,56.0433,56.1428,43477.0
2018-11-15 15:05:00,67.67,67.92,67.67,67.81,30420.0,56.1594,56.3669,56.1594,56.2756,30420.0
2018-11-15 15:10:00,67.81,67.89,67.75,67.88,19156.0,56.2756,56.342,56.2258,56.3337,19156.0
2018-11-15 15:15:00,67.88,67.88,67.66,67.67,12930.0,56.3337,56.3337,56.1511,56.1594,12930.0
2018-11-15 15:20:00,67.65,67.7,67.54,67.6,17331.0,56.1428,56.1843,56.0516,56.1013,17331.0
2018-11-15 15:25:00,67.6,67.69,67.58,67.58,15341.0,56.1013,56.176,56.0847,56.0847,15341.0
2018-11-15 15:30:00,67.58,67.8,67.57,67.73,26108.0,56.0847,56.2673,56.0765,56.2092,26108.0
2018-11-15 15:35:00,67.74,67.83,67.71,67.81,24900.0,56.2175,56.2922,56.1926,56.2756,24900.0
2018-11-15 15:40:00,67.81,67.83,67.64,67.72,29772.0,56.2756,56.2922,56.1345,56.2009,29772.0
2018-11-15 15:45:00,67.72,67.79,67.7,67.76,22013.0,56.2009,56.259,56.1843,56.2341,22013.0
2018-11-15 15:50:00,67.75,67.98,67.75,67.94,38893.0,56.2258,56.4167,56.2258,56.3835,38893.0
2018-11-15 15:55:00,67.94,67.95,67.75,67.94,104959.0,56.3835,56.3918,56.2258,56.3835,104959.0
2018-11-16 09:30:00,67.81,67.94,67.33,67.77,90335.0,56.2756,56.3835,55.8773,56.2424,90335.0
2018-11-16 09:35:00,67.66,67.8,67.58,67.67,14188.0,56.1511,56.2673,56.0847,56.1594,14188.0
2018-11-16 09:40:00,67.69,67.88,67.66,67.87,11474.0,56.176,56.3337,56.1511,56.3254,11474.0
2018-11-16 09:45:00,67.89,68.08,67.87,68.04,7663.0,56.342,56.4997,56.3254,56.4665,7663.0
2018-11-16 09:50:00,68.0,68.02,67.94,67.97,7480.0,56.4333,56.4499,56.3835,56.4084,7480.0
2018-11-16 09:55:00,67.97,67.98,67.86,67.98,8483.0,56.4084,56.4167,56.3171,56.4167,8483.0
2018-11-16 10:00:00,67.92,68.17,67.92,68.15,17247.0,56.3669,56.5744,56.3669,56.5578,17247.0
2018-11-16 10:05:00,68.13,68.13,68.02,68.04,9672.0,56.5412,56.5412,56.4499,56.4665,9672.0
2018-11-16 10:10:00,68.05,68.27,68.05,68.25,10050.0,56.4748,56.6574,56.4748,56.6408,10050.0
2018-11-16 10:15:00,68.27,68.49,68.26,68.3,24076.0,56.6574,56.84,56.6491,56.6823,24076.0
2018-11-16 10:20:00,68.27,68.32,68.22,68.28,6500.0,56.6574,56.6989,56.6159,56.6657,6500.0
2018-11-16 10:25:00,68.33,68.37,68.18,68.24,5677.0,56.7072,56.7404,56.5827,56.6325,5677.0
2018-11-16 10:30:00,68.23,68.42,68.16,68.39,5855.0,56.6242,56.7819,56.5661,56.757,5855.0
2018-11-16 10:35:00,68.36,68.46,68.36,68.41,5704.0,56.7321,56.8151,56.7321,56.7736,5704.0
2018-11-16 10:40:00,68.42,68.43,68.25,68.27,8315.0,56.7819,56.7902,56.6408,56.6574,8315.0
2018-11-16 10:45:00,68.28,68.31,68.18,68.26,5900.0,56.6657,56.6906,56.5827,56.6491,5900.0
2018-11-16 10:50:00,68.24,68.25,68.14,68.21,7157.0,56.6325,56.6408,56.5495,56.6076,7157.0
2018-11-16 10:55:00,68.21,68.23,68.11,68.11,9092.0,56.6076,56.6242,56.5246,56.5246,9092.0
2018-11-16 11:00:00,68.1,68.15,68.05,68.12,7319.0,56.5163,56.5578,56.4748,56.5329,7319.0
2018-11-16 11:05:00,68.13,68.2,68.08,68.18,27587.0,56.5412,56.5993,56.4997,56.5827,27587.0
2018-11-16 11:10:00,68.18,68.2,68.08,68.14,6426.0,56.5827,56.5993,56.4997,56.5495,6426.0
2018-11-16 11:15:00,68.15,68.18,68.1,68.1,3200.0,56.5578,56.5827,56.5163,56.5163,3200.0
2018-11-16 11:20:00,68.07,68.1,68.0,68.0,4153.0,56.4914,56.5163,56.4333,56.4333,4153.0
2018-11-16 11:25:00,67.97,68.09,67.97,68.01,6961.0,56.4084,56.508,56.4084,56.4416,6961.0
2018-11-16 11:30:00,68.05,68.13,67.96,67.99,10066.0,56.4748,56.5412,56.4001,56.425,10066.0
2018-11-16 11:35:00,67.99,68.05,67.99,67.99,6600.0,56.425,56.4748,56.425,56.425,6600.0
2018-11-16 11:40:00,68.03,68.03,67.86,67.87,12748.0,56.4582,56.4582,56.3171,56.3254,12748.0
2018-11-16 11:45:00,67.88,67.95,67.86,67.89,10757.0,56.3337,56.3918,56.3171,56.342,10757.0
2018-11-16 11:50:00,67.87,68.0,67.87,68.0,15394.0,56.3254,56.4333,56.3254,56.4333,15394.0
2018-11-16 11:55:00,68.0,68.11,67.95,68.06,11150.0,56.4333,56.5246,56.3918,56.4831,11150.0
2018-11-16 12:00:00,68.05,68.06,67.92,67.98,6583.0,56.4748,56.4831,56.3669,56.4167,6583.0
2018-11-16 12:05:00,68.0,68.11,68.0,68.11,12727.0,56.4333,56.5246,56.4333,56.5246,12727.0
2018-11-16 12:10:00,68.11,68.17,68.09,68.11,8465.0,56.5246,56.5744,56.508,56.5246,8465.0
2018-11-16 12:15:00,68.11,68.12,67.99,68.07,4830.0,56.5246,56.5329,56.425,56.4914,4830.0
2018-11-16 12:20:00,68.06,68.06,68.01,68.03,2400.0,56.4831,56.4831,56.4416,56.4582,2400.0
2018-11-16 12:25:00,68.0,68.01,67.9,67.9,3593.0,56.4333,56.4416,56.3503,56.3503,3593.0
2018-11-16 12:30:00,67.91,68.2,67.87,68.19,10533.0,56.3586,56.5993,56.3254,56.591,10533.0
2018-11-16 12:35:00,68.17,68.47,68.11,68.4,27035.0,56.5744,56.8234,56.5246,56.7653,27035.0
2018-11-16 12:40:00,68.42,68.54,68.42,68.45,10839.0,56.7819,56.8815,56.7819,56.8068,10839.0
2018-11-16 12:45:00,68.48,68.77,68.48,68.62,16333.0,56.8317,57.0723,56.8317,56.9478,16333.0
2018-11-16 12:50:00,68.6,68.61,68.46,68.49,5600.0,56.9312,56.9395,56.8151,56.84,5600.0
2018-11-16 12:55:00,68.47,68.51,68.43,68.43,18748.0,56.8234,56.8566,56.7902,56.7902,18748.0
2018-11-16 13:00:00,68.45,68.45,68.33,68.33,7028.0,56.8068,56.8068,56.7072,56.7072,7028.0
2018-11-16 13:05:00,68.34,68.35,68.18,68.28,6936.0,56.7155,56.7238,56.5827,56.6657,6936.0
2018-11-16 13:10:00,68.29,68.34,68.25,68.26,3910.0,56.674,56.7155,56.6408,56.6491,3910.0
2018-11-16 13:15:00,68.24,68.33,68.22,68.22,3848.0,56.6325,56.7072,56.6159,56.6159,3848.0
2018-11-16 13:20:00,68.21,68.24,68.11,68.22,3700.0,56.6076,56.6325,56.5246,56.6159,3700.0
2018-11-16 13:25:00,68.17,68.19,68.12,68.16,3257.0,56.5744,56.591,56.5329,56.5661,3257.0
2018-11-16 13:30:00,68.17,68.19,68.1,68.12,4409.0,56.5744,56.591,56.5163,56.5329,4409.0
2018-11-16 13:35:00,68.11,68.19,68.08,68.19,2384.0,56.5246,56.591,56.4997,56.591,2384.0
2018-11-16 13:40:00,68.18,68.23,68.04,68.11,10644.0,56.5827,56.6242,56.4665,56.5246,10644.0
2018-11-16 13:45:00,68.11,68.14,68.04,68.13,4952.0,56.5246,56.5495,56.4665,56.5412,4952.0
2018-11-16 13:50:00,68.14,68.22,68.13,68.16,9081.0,56.5495,56.6159,56.5412,56.5661,9081.0
2018-11-16 13:55:00,68.21,68.36,68.21,68.34,14901.0,56.6076,56.7321,56.6076,56.7155,14901.0
2018-11-16 14:00:00,68.34,68.44,68.34,68.41,19466.0,56.7155,56.7985,56.7155,56.7736,19466.0
2018-11-16 14:05:00,68.41,68.5,68.41,68.45,23070.0,56.7736,56.8483,56.7736,56.8068,23070.0
2018-11-16 14:10:00,68.47,68.54,68.46,68.46,20412.0,56.8234,56.8815,56.8151,56.8151,20412.0
2018-11-16 14:15:00,68.46,68.55,68.41,68.52,17698.0,56.8151,56.8898,56.7736,56.8649,17698.0
2018-11-16 14:20:00,68.5,68.55,68.45,68.46,26989.0,56.8483,56.8898,56.8068,56.8151,26989.0
2018-11-16 14:25:00,68.46,68.63,68.43,68.6,15105.0,56.8151,56.9561,56.7902,56.9312,15105.0
2018-11-16 14:30:00,68.64,68.71,68.63,68.68,15751.0,56.9644,57.0225,56.9561,56.9976,15751.0
2018-11-16 14:35:00,68.69,68.74,68.64,68.71,8500.0,57.0059,57.0474,56.9644,57.0225,8500.0
2018-11-16 14:40:00,68.71,68.71,68.62,68.66,12017.0,57.0225,57.0225,56.9478,56.981,12017.0
2018-11-16 14:45:00,68.66,68.75,68.66,68.73,15049.0,56.981,57.0557,56.981,57.0391,15049.0
2018-11-16 14:50:00,68.73,68.83,68.7,68.83,15155.0,57.0391,57.1221,57.0142,57.1221,15155.0
2018-11-16 14:55:00,68.82,68.82,68.77,68.8,17795.0,57.1138,57.1138,57.0723,57.0972,17795.0
2018-11-16 15:00:00,68.81,68.85,68.75,68.79,19031.0,57.1055,57.1387,57.0557,57.0889,19031.0
2018-11-16 15:05:00,68.78,68.81,68.75,68.77,15688.0,57.0806,57.1055,57.0557,57.0723,15688.0
2018-11-16 15:10:00,68.77,68.81,68.75,68.8,21496.0,57.0723,57.1055,57.0557,57.0972,21496.0
2018-11-16 15:15:00,68.8,68.93,68.8,68.92,17831.0,57.0972,57.2051,57.0972,57.1968,17831.0
2018-11-16 15:20:00,68.93,68.96,68.89,68.96,19352.0,57.2051,57.23,57.1719,57.23,19352.0
2018-11-16 15:25:00,68.95,68.96,68.88,68.88,46111.0,57.2217,57.23,57.1636,57.1636,46111.0
2018-11-16 15:30:00,68.88,68.89,68.83,68.84,25752.0,57.1636,57.1719,57.1221,57.1304,25752.0
2018-11-16 15:35:00,68.84,68.94,68.84,68.94,85963.0,57.1304,57.2134,57.1304,57.2134,85963.0
2018-11-16 15:40:00,68.94,69.02,68.94,69.0,46739.0,57.2134,57.2798,57.2134,57.2632,46739.0
2018-11-16 15:45:00,68.99,69.03,68.84,68.86,64821.0,57.2549,57.2881,57.1304,57.147,64821.0
2018-11-16 15:50:00,68.85,68.87,68.74,68.79,69924.0,57.1387,57.1553,57.0474,57.0889,69924.0
2018-11-16 15:55:00,68.78,68.89,68.77,68.85,155213.0,57.0806,57.1719,57.0723,57.1387,155213.0
2018-11-19 09:30:00,68.69,68.87,68.36,68.83,30448.0,57.0059,57.1553,56.7321,57.1221,30448.0
2018-11-19 09:35:00,68.81,69.0,68.78,69.0,7048.0,57.1055,57.2632,57.0806,57.2632,7048.0
2018-11-19 09:40:00,68.98,69.0,68.83,68.96,12347.0,57.2466,57.2632,57.1221,57.23,12347.0
2018-11-19 09:45:00,68.98,69.08,68.9,68.97,10056.0,57.2466,57.3296,57.1802,57.2383,10056.0
2018-11-19 09:50:00,68.98,69.01,68.84,68.86,4989.0,57.2466,57.2715,57.1304,57.147,4989.0
2018-11-19 09:55:00,68.86,68.92,68.75,68.92,12548.0,57.147,57.1968,57.0557,57.1968,12548.0
2018-11-19 10:00:00,68.92,68.96,68.85,68.87,12223.0,57.1968,57.23,57.1387,57.1553,12223.0
2018-11-19 10:05:00,68.89,68.89,68.77,68.77,16002.0,57.1719,57.1719,57.0723,57.0723,16002.0
2018-11-19 10:10:00,68.76,68.95,68.73,68.88,15302.0,57.064,57.2217,57.0391,57.1636,15302.0
2018-11-19 10:15:00,68.88,68.93,68.82,68.83,5927.0,57.1636,57.2051,57.1138,57.1221,5927.0
2018-11-19 10:20:00,68.81,68.86,68.61,68.65,25606.0,57.1055,57.147,56.9395,56.9727,25606.0
2018-11-19 10:25:00,68.66,68.75,68.62,68.72,18121.0,56.981,57.0557,56.9478,57.0308,18121.0
2018-11-19 10:30:00,68.72,68.73,68.46,68.53,48961.0,57.0308,57.0391,56.8151,56.8732,48961.0
2018-11-19 10:35:00,68.54,68.79,68.44,68.76,50176.0,56.8815,57.0889,56.7985,57.064,50176.0
2018-11-19 10:40:00,68.78,68.85,68.65,68.74,15465.0,57.0806,57.1387,56.9727,57.0474,15465.0
2018-11-19 10:45:00,68.74,68.79,68.63,68.7,49783.0,57.0474,57.0889,56.9561,57.0142,49783.0
2018-11-19 10:50:00,68.7,68.81,68.66,68.66,40493.0,57.0142,57.1055,56.981,56.981,40493.0
2018-11-19 10:55:00,68.65,68.68,68.58,68.65,18336.0,56.9727,56.9976,56.9147,56.9727,18336.0
2018-11-19 11:00:00,68.64,68.67,68.49,68.52,38730.0,56.9644,56.9893,56.84,56.8649,38730.0
2018-11-19 11:05:00,68.5,68.69,68.46,68.67,78695.0,56.8483,57.0059,56.8151,56.9893,78695.0
2018-11-19 11:10:00,68.65,68.68,68.41,68.41,30506.0,56.9727,56.9976,56.7736,56.7736,30506.0
2018-11-19 11:15:00,68.42,68.42,68.31,68.38,25720.0,56.7819,56.7819,56.6906,56.7487,25720.0
2018-11-19 11:20:00,68.37,68.39,68.24,68.25,29535.0,56.7404,56.757,56.6325,56.6408,29535.0
2018-11-19 11:25:00,68.24,68.27,68.18,68.23,9314.0,56.6325,56.6574,56.5827,56.6242,9314.0
2018-11-19 11:30:00,68.23,68.25,68.14,68.19,11220.0,56.6242,56.6408,56.5495,56.591,11220.0
2018-11-19 11:35:00,68.2,68.25,68.08,68.08,6957.0,56.5993,56.6408,56.4997,56.4997,6957.0
2018-11-19 11:40:00,68.08,68.09,67.99,68.06,10816.0,56.4997,56.508,56.425,56.4831,10816.0
2018-11-19 11:45:00,68.06,68.07,67.96,67.99,22778.0,56.4831,56.4914,56.4001,56.425,22778.0
2018-11-19 11:50:00,68.0,68.0,67.67,67.78,23546.0,56.4333,56.4333,56.1594,56.2507,23546.0
2018-11-19 11:55:00,67.78,67.88,67.77,67.79,15555.0,56.2507,56.3337,56.2424,56.259,15555.0
2018-11-19 12:00:00,67.8,67.84,67.66,67.66,16930.0,56.2673,56.3005,56.1511,56.1511,16930.0
2018-11-19 12:05:00,67.68,67.74,67.58,67.68,15625.0,56.1677,56.2175,56.0847,56.1677,15625.0
2018-11-19 12:10:00,67.69,67.88,67.69,67.74,32536.0,56.176,56.3337,56.176,56.2175,32536.0
2018-11-19 12:15:00,67.72,67.87,67.71,67.85,28495.0,56.2009,56.3254,56.1926,56.3088,28495.0
2018-11-19 12:20:00,67.86,67.88,67.8,67.81,20290.0,56.3171,56.3337,56.2673,56.2756,20290.0
2018-11-19 12:25:00,67.8,67.88,67.77,67.82,20866.0,56.2673,56.3337,56.2424,56.2839,20866.0
2018-11-19 12:30:00,67.83,67.83,67.72,67.77,13060.0,56.2922,56.2922,56.2009,56.2424,13060.0
2018-11-19 12:35:00,67.76,67.99,67.75,67.99,8725.0,56.2341,56.425,56.2258,56.425,8725.0
2018-11-19 12:40:00,68.0,68.05,67.98,68.0,6811.0,56.4333,56.4748,56.4167,56.4333,6811.0
2018-11-19 12:45:00,68.01,68.01,67.91,67.96,7902.0,56.4416,56.4416,56.3586,56.4001,7902.0
2018-11-19 12:50:00,67.95,68.01,67.88,67.93,7138.0,56.3918,56.4416,56.3337,56.3752,7138.0
2018-11-19 12:55:00,67.93,68.06,67.89,68.01,6900.0,56.3752,56.4831,56.342,56.4416,6900.0
2018-11-19 13:00:00,68.03,68.03,67.94,67.97,7764.0,56.4582,56.4582,56.3835,56.4084,7764.0
2018-11-19 13:05:00,67.97,68.03,67.83,67.83,6474.0,56.4084,56.4582,56.2922,56.2922,6474.0
2018-11-19 13:10:00,67.84,67.94,67.84,67.9,11444.0,56.3005,56.3835,56.3005,56.3503,11444.0
2018-11-19 13:15:00,67.88,67.9,67.78,67.87,12906.0,56.3337,56.3503,56.2507,56.3254,12906.0
2018-11-19 13:20:00,67.91,67.96,67.82,67.91,11887.0,56.3586,56.4001,56.2839,56.3586,11887.0
2018-11-19 13:25:00,67.92,67.95,67.88,67.94,7758.0,56.3669,56.3918,56.3337,56.3835,7758.0
2018-11-19 13:30:00,67.93,67.97,67.77,67.86,10347.0,56.3752,56.4084,56.2424,56.3171,10347.0
2018-11-19 13:35:00,67.86,68.08,67.85,68.04,19747.0,56.3171,56.4997,56.3088,56.4665,19747.0
2018-11-19 13:40:00,68.05,68.14,68.01,68.14,9312.0,56.4748,56.5495,56.4416,56.5495,9312.0
2018-11-19 13:45:00,68.13,68.18,68.06,68.1,21105.0,56.5412,56.5827,56.4831,56.5163,21105.0
2018-11-19 13:50:00,68.11,68.13,68.01,68.02,9043.0,56.5246,56.5412,56.4416,56.4499,9043.0
2018-11-19 13:55:00,68.02,68.06,67.99,67.99,10937.0,56.4499,56.4831,56.425,56.425,10937.0
2018-11-19 14:00:00,67.98,67.98,67.88,67.88,28201.0,56.4167,56.4167,56.3337,56.3337,28201.0
2018-11-19 14:05:00,67.91,68.06,67.88,68.02,26611.0,56.3586,56.4831,56.3337,56.4499,26611.0
2018-11-19 14:10:00,68.0,68.05,67.98,68.0,23747.0,56.4333,56.4748,56.4167,56.4333,23747.0
2018-11-19 14:15:00,68.0,68.15,67.96,68.11,14088.0,56.4333,56.5578,56.4001,56.5246,14088.0
2018-11-19 14:20:00,68.12,68.19,68.07,68.19,21493.0,56.5329,56.591,56.4914,56.591,21493.0
2018-11-19 14:25:00,68.18,68.26,68.17,68.2,14911.0,56.5827,56.6491,56.5744,56.5993,14911.0
2018-11-19 14:30:00,68.2,68.2,68.04,68.15,21599.0,56.5993,56.5993,56.4665,56.5578,21599.0
2018-11-19 14:35:00,68.14,68.23,68.03,68.23,21427.0,56.5495,56.6242,56.4582,56.6242,21427.0
2018-11-19 14:40:00,68.25,68.3,68.19,68.22,14333.0,56.6408,56.6823,56.591,56.6159,14333.0
2018-11-19 14:45:00,68.22,68.3,68.16,68.26,15075.0,56.6159,56.6823,56.5661,56.6491,15075.0
2018-11-19 14:50:00,68.28,68.36,68.24,68.35,14120.0,56.6657,56.7321,56.6325,56.7238,14120.0
2018-11-19 14:55:00,68.37,68.39,68.29,68.35,16417.0,56.7404,56.757,56.674,56.7238,16417.0
2018-11-19 15:00:00,68.35,68.4,68.25,68.39,19127.0,56.7238,56.7653,56.6408,56.757,19127.0
2018-11-19 15:05:00,68.38,68.45,68.32,68.34,18567.0,56.7487,56.8068,56.6989,56.7155,18567.0
2018-11-19 15:10:00,68.33,68.57,68.31,68.47,18880.0,56.7072,56.9064,56.6906,56.8234,18880.0
2018-11-19 15:15:00,68.48,68.55,68.38,68.45,17456.0,56.8317,56.8898,56.7487,56.8068,17456.0
2018-11-19 15:20:00,68.49,68.53,68.46,68.46,11648.0,56.84,56.8732,56.8151,56.8151,11648.0
2018-11-19 15:25:00,68.44,68.45,68.29,68.38,52155.0,56.7985,56.8068,56.674,56.7487,52155.0
2018-11-19 15:30:00,68.38,68.5,68.36,68.47,40788.0,56.7487,56.8483,56.7321,56.8234,40788.0
2018-11-19 15:35:00,68.47,68.47,68.37,68.45,28753.0,56.8234,56.8234,56.7404,56.8068,28753.0
2018-11-19 15:40:00,68.45,68.46,68.3,68.36,49434.0,56.8068,56.8151,56.6823,56.7321,49434.0
2018-11-19 15:45:00,68.35,68.4,68.29,68.39,55593.0,56.7238,56.7653,56.674,56.757,55593.0
2018-11-19 15:50:00,68.39,68.39,68.28,68.34,66432.0,56.757,56.757,56.6657,56.7155,66432.0
2018-11-19 15:55:00,68.33,68.44,68.3,68.42,87013.0,56.7072,56.7985,56.6823,56.7819,87013.0
2018-11-20 09:30:00,68.09,68.26,67.51,67.86,46481.0,56.508,56.6491,56.0267,56.3171,46481.0
2018-11-20 09:35:00,67.89,68.08,67.78,67.83,16967.0,56.342,56.4997,56.2507,56.2922,16967.0
2018-11-20 09:40:00,67.79,67.96,67.7,67.94,12551.0,56.259,56.4001,56.1843,56.3835,12551.0
2018-11-20 09:45:00,67.94,67.94,67.53,67.62,12475.0,56.3835,56.3835,56.0433,56.1179,12475.0
2018-11-20 09:50:00,67.61,67.61,67.32,67.45,13986.0,56.1096,56.1096,55.869,55.9769,13986.0
2018-11-20 09:55:00,67.46,67.46,67.24,67.42,17407.0,55.9852,55.9852,55.8026,55.952,17407.0
2018-11-20 10:00:00,67.34,67.47,67.32,67.42,13268.0,55.8856,55.9935,55.869,55.952,13268.0
2018-11-20 10:05:00,67.4,67.41,67.28,67.31,18081.0,55.9354,55.9437,55.8358,55.8607,18081.0
2018-11-20 10:10:00,67.31,67.39,67.21,67.21,19334.0,55.8607,55.9271,55.7777,55.7777,19334.0
2018-11-20 10:15:00,67.24,67.38,67.22,67.34,20567.0,55.8026,55.9188,55.786,55.8856,20567.0
2018-11-20 10:20:00,67.35,67.62,67.35,67.56,23401.0,55.8939,56.1179,55.8939,56.0682,23401.0
2018-11-20 10:25:00,67.57,67.69,67.57,67.6,12864.0,56.0765,56.176,56.0765,56.1013,12864.0
2018-11-20 10:30:00,67.6,67.75,67.49,67.54,14060.0,56.1013,56.2258,56.0101,56.0516,14060.0
2018-11-20 10:35:00,67.54,67.71,67.49,67.67,10223.0,56.0516,56.1926,56.0101,56.1594,10223.0
2018-11-20 10:40:00,67.66,67.77,67.65,67.72,13639.0,56.1511,56.2424,56.1428,56.2009,13639.0
2018-11-20 10:45:00,67.75,67.85,67.63,67.83,19274.0,56.2258,56.3088,56.1262,56.2922,19274.0
2018-11-20 10:50:00,67.81,67.92,67.73,67.92,12544.0,56.2756,56.3669,56.2092,56.3669,12544.0
2018-11-20 10:55:00,67.92,67.97,67.8,67.8,9473.0,56.3669,56.4084,56.2673,56.2673,9473.0
2018-11-20 11:00:00,67.81,67.83,67.68,67.7,14600.0,56.2756,56.2922,56.1677,56.1843,14600.0
2018-11-20 11:05:00,67.71,67.84,67.7,67.79,8862.0,56.1926,56.3005,56.1843,56.259,8862.0
2018-11-20 11:10:00,67.71,67.79,67.65,67.65,17351.0,56.1926,56.259,56.1428,56.1428,17351.0
2018-11-20 11:15:00,67.65,67.66,67.47,67.47,11830.0,56.1428,56.1511,55.9935,55.9935,11830.0
2018-11-20 11:20:00,67.45,67.52,67.29,67.31,12632.0,55.9769,56.035,55.8441,55.8607,12632.0
2018-11-20 11:25:00,67.29,67.31,67.12,67.16,14348.0,55.8441,55.8607,55.703,55.7362,14348.0
2018-11-20 11:30:00,67.18,67.28,67.16,67.22,9133.0,55.7528,55.8358,55.7362,55.786,9133.0
2018-11-20 11:35:00,67.2,67.56,67.2,67.51,16247.0,55.7694,56.0682,55.7694,56.0267,16247.0
2018-11-20 11:40:00,67.56,67.75,67.54,67.68,6529.0,56.0682,56.2258,56.0516,56.1677,6529.0
2018-11-20 11:45:00,67.72,67.77,67.64,67.66,7610.0,56.2009,56.2424,56.1345,56.1511,7610.0
2018-11-20 11:50:00,67.65,67.67,67.51,67.53,7026.0,56.1428,56.1594,56.0267,56.0433,7026.0
2018-11-20 11:55:00,67.54,67.73,67.52,67.61,11876.0,56.0516,56.2092,56.035,56.1096,11876.0
2018-11-20 12:00:00,67.64,67.77,67.53,67.76,5819.0,56.1345,56.2424,56.0433,56.2341,5819.0
2018-11-20 12:05:00,67.72,67.73,67.57,67.57,3920.0,56.2009,56.2092,56.0765,56.0765,3920.0
2018-11-20 12:10:00,67.57,67.64,67.48,67.53,11400.0,56.0765,56.1345,56.0018,56.0433,11400.0
2018-11-20 12:15:00,67.5,67.55,67.45,67.47,3970.0,56.0184,56.0599,55.9769,55.9935,3970.0
2018-11-20 12:20:00,67.46,67.47,67.38,67.44,10112.0,55.9852,55.9935,55.9188,55.9686,10112.0
2018-11-20 12:25:00,67.43,67.72,67.43,67.64,8673.0,55.9603,56.2009,55.9603,56.1345,8673.0
2018-11-20 12:30:00,67.65,67.73,67.6,67.6,8060.0,56.1428,56.2092,56.1013,56.1013,8060.0
2018-11-20 12:35:00,67.57,67.65,67.47,67.51,3930.0,56.0765,56.1428,55.9935,56.0267,3930.0
2018-11-20 12:40:00,67.53,67.56,67.47,67.47,6091.0,56.0433,56.0682,55.9935,55.9935,6091.0
2018-11-20 12:45:00,67.46,67.49,67.39,67.43,3977.0,55.9852,56.0101,55.9271,55.9603,3977.0
2018-11-20 12:50:00,67.4,67.51,67.4,67.48,6334.0,55.9354,56.0267,55.9354,56.0018,6334.0
2018-11-20 12:55:00,67.45,67.45,67.38,67.38,5887.0,55.9769,55.9769,55.9188,55.9188,5887.0
2018-11-20 13:00:00,67.38,67.44,67.34,67.39,7244.0,55.9188,55.9686,55.8856,55.9271,7244.0
2018-11-20 13:05:00,67.38,67.48,67.38,67.47,5001.0,55.9188,56.0018,55.9188,55.9935,5001.0
2018-11-20 13:10:00,67.47,67.49,67.4,67.46,10550.0,55.9935,56.0101,55.9354,55.9852,10550.0
2018-11-20 13:15:00,67.45,67.55,67.38,67.38,11638.0,55.9769,56.0599,55.9188,55.9188,11638.0
2018-11-20 13:20:00,67.35,67.36,67.19,67.21,10692.0,55.8939,55.9022,55.7611,55.7777,10692.0
2018-11-20 13:25:00,67.2,67.25,67.19,67.23,6035.0,55.7694,55.8109,55.7611,55.7943,6035.0
2018-11-20 13:30:00,67.21,67.32,67.21,67.3,9900.0,55.7777,55.869,55.7777,55.8524,9900.0
2018-11-20 13:35:00,67.29,67.29,67.22,67.26,8618.0,55.8441,55.8441,55.786,55.8192,8618.0
2018-11-20 13:40:00,67.25,67.42,67.23,67.36,13306.0,55.8109,55.952,55.7943,55.9022,13306.0
2018-11-20 13:45:00,67.38,67.4,67.3,67.32,14115.0,55.9188,55.9354,55.8524,55.869,14115.0
2018-11-20 13:50:00,67.32,67.34,67.24,67.25,11615.0,55.869,55.8856,55.8026,55.8109,11615.0
2018-11-20 13:55:00,67.23,67.3,67.21,67.23,11459.0,55.7943,55.8524,55.7777,55.7943,11459.0
2018-11-20 14:00:00,67.21,67.22,67.12,67.12,16177.0,55.7777,55.786,55.703,55.703,16177.0
2018-11-20 14:05:00,67.13,67.16,67.05,67.09,18064.0,55.7113,55.7362,55.6449,55.6781,18064.0
2018-11-20 14:10:00,67.09,67.34,67.09,67.33,11652.0,55.6781,55.8856,55.6781,55.8773,11652.0
2018-11-20 14:15:00,67.32,67.44,67.29,67.4,12341.0,55.869,55.9686,55.8441,55.9354,12341.0
2018-11-20 14:20:00,67.4,67.45,67.29,67.33,14015.0,55.9354,55.9769,55.8441,55.8773,14015.0
2018-11-20 14:25:00,67.33,67.36,67.15,67.15,14577.0,55.8773,55.9022,55.7279,55.7279,14577.0
2018-11-20 14:30:00,67.17,67.38,67.15,67.38,15830.0,55.7445,55.9188,55.7279,55.9188,15830.0
2018-11-20 14:35:00,67.38,67.43,67.36,67.36,10514.0,55.9188,55.9603,55.9022,55.9022,10514.0
2018-11-20 14:40:00,67.36,67.41,67.23,67.23,21179.0,55.9022,55.9437,55.7943,55.7943,21179.0
2018-11-20 14:45:00,67.25,67.29,67.19,67.22,14464.0,55.8109,55.8441,55.7611,55.786,14464.0
2018-11-20 14:50:00,67.22,67.33,67.22,67.27,16183.0,55.786,55.8773,55.786,55.8275,16183.0
2018-11-20 14:55:00,67.27,67.31,67.2,67.25,17813.0,55.8275,55.8607,55.7694,55.8109,17813.0
2018-11-20 15:00:00,67.25,67.41,67.07,67.09,26982.0,55.8109,55.9437,55.6615,55.6781,26982.0
2018-11-20 15:05:00,67.08,67.08,66.95,67.06,21081.0,55.6698,55.6698,55.5619,55.6532,21081.0
2018-11-20 15:10:00,67.08,67.2,67.05,67.11,23345.0,55.6698,55.7694,55.6449,55.6947,23345.0
2018-11-20 15:15:00,67.09,67.33,67.04,67.29,41548.0,55.6781,55.8773,55.6366,55.8441,41548.0
2018-11-20 15:20:00,67.28,67.39,67.28,67.35,22050.0,55.8358,55.9271,55.8358,55.8939,22050.0
2018-11-20 15:25:00,67.34,67.49,67.24,67.41,25191.0,55.8856,56.0101,55.8026,55.9437,25191.0
2018-11-20 15:30:00,67.41,67.44,67.35,67.43,32390.0,55.9437,55.9686,55.8939,55.9603,32390.0
2018-11-20 15:35:00,67.41,67.54,67.4,67.53,40708.0,55.9437,56.0516,55.9354,56.0433,40708.0
2018-11-20 15:40:00,67.54,67.54,67.36,67.4,38105.0,56.0516,56.0516,55.9022,55.9354,38105.0
2018-11-20 15:45:00,67.4,67.42,67.19,67.22,42867.0,55.9354,55.952,55.7611,55.786,42867.0
2018-11-20 15:50:00,67.22,67.26,67.13,67.19,66051.0,55.786,55.8192,55.7113,55.7611,66051.0
2018-11-20 15:55:00,67.19,67.36,67.16,67.3,145253.0,55.7611,55.9022,55.7362,55.8524,145253.0
2018-11-21 09:30:00,67.69,67.89,67.33,67.39,24482.0,56.176,56.342,55.8773,55.9271,24482.0
2018-11-21 09:35:00,67.39,67.4,66.95,66.99,39627.0,55.9271,55.9354,55.5619,55.5951,39627.0
2018-11-21 09:40:00,67.06,67.1,66.92,67.07,18709.0,55.6532,55.6864,55.537,55.6615,18709.0
2018-11-21 09:45:00,67.1,67.1,66.89,66.92,8543.0,55.6864,55.6864,55.5121,55.537,8543.0
2018-11-21 09:50:00,66.89,66.96,66.76,66.94,10500.0,55.5121,55.5702,55.4042,55.5536,10500.0
2018-11-21 09:55:00,66.99,67.12,66.97,67.1,19014.0,55.5951,55.703,55.5785,55.6864,19014.0
2018-11-21 10:00:00,67.1,67.39,67.09,67.34,15336.0,55.6864,55.9271,55.6781,55.8856,15336.0
2018-11-21 10:05:00,67.36,67.4,67.28,67.33,11122.0,55.9022,55.9354,55.8358,55.8773,11122.0
2018-11-21 10:10:00,67.32,67.47,67.32,67.45,7842.0,55.869,55.9935,55.869,55.9769,7842.0
2018-11-21 10:15:00,67.45,67.52,67.39,67.52,6977.0,55.9769,56.035,55.9271,56.035,6977.0
2018-11-21 10:20:00,67.5,67.53,67.43,67.52,7519.0,56.0184,56.0433,55.9603,56.035,7519.0
2018-11-21 10:25:00,67.53,67.57,67.49,67.5,7054.0,56.0433,56.0765,56.0101,56.0184,7054.0
2018-11-21 10:30:00,67.5,67.75,67.46,67.7,26271.0,56.0184,56.2258,55.9852,56.1843,26271.0
2018-11-21 10:35:00,67.71,67.74,67.53,67.56,11256.0,56.1926,56.2175,56.0433,56.0682,11256.0
2018-11-21 10:40:00,67.53,67.56,67.46,67.47,11492.0,56.0433,56.0682,55.9852,55.9935,11492.0
2018-11-21 10:45:00,67.47,67.59,67.41,67.58,12317.0,55.9935,56.093,55.9437,56.0847,12317.0
2018-11-21 10:50:00,67.55,67.57,67.5,67.51,15294.0,56.0599,56.0765,56.0184,56.0267,15294.0
2018-11-21 10:55:00,67.52,67.59,67.51,67.59,10047.0,56.035,56.093,56.0267,56.093,10047.0
2018-11-21 11:00:00,67.59,67.63,67.52,67.63,10102.0,56.093,56.1262,56.035,56.1262,10102.0
2018-11-21 11:05:00,67.64,67.66,67.62,67.66,5662.0,56.1345,56.1511,56.1179,56.1511,5662.0
2018-11-21 11:10:00,67.67,67.75,67.67,67.74,11703.0,56.1594,56.2258,56.1594,56.2175,11703.0
2018-11-21 11:15:00,67.73,67.79,67.7,67.78,5974.0,56.2092,56.259,56.1843,56.2507,5974.0
2018-11-21 11:20:00,67.77,67.77,67.69,67.71,11113.0,56.2424,56.2424,56.176,56.1926,11113.0
2018-11-21 11:25:00,67.72,67.81,67.72,67.77,13296.0,56.2009,56.2756,56.2009,56.2424,13296.0
2018-11-21 11:30:00,67.78,67.94,67.78,67.88,7514.0,56.2507,56.3835,56.2507,56.3337,7514.0
2018-11-21 11:35:00,67.87,67.87,67.71,67.71,7492.0,56.3254,56.3254,56.1926,56.1926,7492.0
2018-11-21 11:40:00,67.72,67.84,67.69,67.83,9158.0,56.2009,56.3005,56.176,56.2922,9158.0
2018-11-21 11:45:00,67.82,67.89,67.8,67.84,9968.0,56.2839,56.342,56.2673,56.3005,9968.0
2018-11-21 11:50:00,67.84,67.86,67.79,67.81,6901.0,56.3005,56.3171,56.259,56.2756,6901.0
2018-11-21 11:55:00,67.79,67.79,67.66,67.79,16092.0,56.259,56.259,56.1511,56.259,16092.0
2018-11-21 12:00:00,67.8,67.83,67.73,67.73,9500.0,56.2673,56.2922,56.2092,56.2092,9500.0
2018-11-21 12:05:00,67.73,67.78,67.7,67.74,7161.0,56.2092,56.2507,56.1843,56.2175,7161.0
2018-11-21 12:10:00,67.73,67.79,67.72,67.77,7477.0,56.2092,56.259,56.2009,56.2424,7477.0
2018-11-21 12:15:00,67.77,67.78,67.74,67.78,7906.0,56.2424,56.2507,56.2175,56.2507,7906.0
2018-11-21 12:20:00,67.79,67.81,67.73,67.73,10774.0,56.259,56.2756,56.2092,56.2092,10774.0
2018-11-21 12:25:00,67.74,67.81,67.74,67.8,11310.0,56.2175,56.2756,56.2175,56.2673,11310.0
2018-11-21 12:30:00,67.8,67.81,67.71,67.75,11939.0,56.2673,56.2756,56.1926,56.2258,11939.0
2018-11-21 12:35:00,67.75,67.81,67.74,67.78,9158.0,56.2258,56.2756,56.2175,56.2507,9158.0
2018-11-21 12:40:00,67.79,67.84,67.78,67.8,10489.0,56.259,56.3005,56.2507,56.2673,10489.0
2018-11-21 12:45:00,67.8,67.85,67.77,67.82,12549.0,56.2673,56.3088,56.2424,56.2839,12549.0
2018-11-21 12:50:00,67.81,67.83,67.8,67.83,4939.0,56.2756,56.2922,56.2673,56.2922,4939.0
2018-11-21 12:55:00,67.83,67.85,67.8,67.81,6708.0,56.2922,56.3088,56.2673,56.2756,6708.0
2018-11-21 13:00:00,67.81,67.91,67.81,67.91,6100.0,56.2756,56.3586,56.2756,56.3586,6100.0
2018-11-21 13:05:00,67.91,67.94,67.88,67.88,4111.0,56.3586,56.3835,56.3337,56.3337,4111.0
2018-11-21 13:10:00,67.88,67.95,67.87,67.92,3789.0,56.3337,56.3918,56.3254,56.3669,3789.0
2018-11-21 13:15:00,67.92,67.93,67.84,67.84,4565.0,56.3669,56.3752,56.3005,56.3005,4565.0
2018-11-21 13:20:00,67.84,67.84,67.77,67.81,14524.0,56.3005,56.3005,56.2424,56.2756,14524.0
2018-11-21 13:25:00,67.81,67.88,67.79,67.87,12352.0,56.2756,56.3337,56.259,56.3254,12352.0
2018-11-21 13:30:00,67.87,67.89,67.86,67.88,4905.0,56.3254,56.342,56.3171,56.3337,4905.0
2018-11-21 13:35:00,67.87,67.87,67.82,67.84,2700.0,56.3254,56.3254,56.2839,56.3005,2700.0
2018-11-21 13:40:00,67.84,67.89,67.83,67.87,5024.0,56.3005,56.342,56.2922,56.3254,5024.0
2018-11-21 13:45:00,67.88,67.88,67.79,67.83,5106.0,56.3337,56.3337,56.259,56.2922,5106.0
2018-11-21 13:50:00,67.83,67.87,67.79,67.87,7762.0,56.2922,56.3254,56.259,56.3254,7762.0
2018-11-21 13:55:00,67.86,67.92,67.84,67.92,13729.0,56.3171,56.3669,56.3005,56.3669,13729.0
2018-11-21 14:00:00,67.92,67.92,67.86,67.87,10946.0,56.3669,56.3669,56.3171,56.3254,10946.0
2018-11-21 14:05:00,67.88,67.89,67.85,67.88,3598.0,56.3337,56.342,56.3088,56.3337,3598.0
2018-11-21 14:10:00,67.87,67.9,67.85,67.86,3626.0,56.3254,56.3503,56.3088,56.3171,3626.0
2018-11-21 14:15:00,67.84,67.89,67.83,67.86,5710.0,56.3005,56.342,56.2922,56.3171,5710.0
2018-11-21 14:20:00,67.88,67.88,67.83,67.88,2979.0,56.3337,56.3337,56.2922,56.3337,2979.0
2018-11-21 14:25:00,67.87,67.9,67.85,67.87,7609.0,56.3254,56.3503,56.3088,56.3254,7609.0
2018-11-21 14:30:00,67.87,67.88,67.82,67.83,8944.0,56.3254,56.3337,56.2839,56.2922,8944.0
2018-11-21 14:35:00,67.83,67.84,67.74,67.75,6121.0,56.2922,56.3005,56.2175,56.2258,6121.0
2018-11-21 14:40:00,67.75,67.8,67.74,67.79,6702.0,56.2258,56.2673,56.2175,56.259,6702.0
2018-11-21 14:45:00,67.79,67.79,67.76,67.76,5443.0,56.259,56.259,56.2341,56.2341,5443.0
2018-11-21 14:50:00,67.76,67.8,67.75,67.77,4461.0,56.2341,56.2673,56.2258,56.2424,4461.0
2018-11-21 14:55:00,67.76,67.76,67.7,67.71,3923.0,56.2341,56.2341,56.1843,56.1926,3923.0
2018-11-21 15:00:00,67.7,67.76,67.69,67.72,11271.0,56.1843,56.2341,56.176,56.2009,11271.0
2018-11-21 15:05:00,67.71,67.79,67.7,67.79,9412.0,56.1926,56.259,56.1843,56.259,9412.0
2018-11-21 15:10:00,67.79,67.79,67.69,67.69,9069.0,56.259,56.259,56.176,56.176,9069.0
2018-11-21 15:15:00,67.69,67.73,67.67,67.69,15049.0,56.176,56.2092,56.1594,56.176,15049.0
2018-11-21 15:20:00,67.7,67.71,67.6,67.61,15419.0,56.1843,56.1926,56.1013,56.1096,15419.0
2018-11-21 15:25:00,67.61,67.67,67.6,67.61,13035.0,56.1096,56.1594,56.1013,56.1096,13035.0
2018-11-21 15:30:00,67.6,67.6,67.45,67.5,21464.0,56.1013,56.1013,55.9769,56.0184,21464.0
2018-11-21 15:35:00,67.51,67.52,67.42,67.42,10540.0,56.0267,56.035,55.952,55.952,10540.0
2018-11-21 15:40:00,67.42,67.43,67.38,67.39,20302.0,55.952,55.9603,55.9188,55.9271,20302.0
2018-11-21 15:45:00,67.39,67.5,67.39,67.45,23863.0,55.9271,56.0184,55.9271,55.9769,23863.0
2018-11-21 15:50:00,67.46,67.51,67.45,67.48,39609.0,55.9852,56.0267,55.9769,56.0018,39609.0
2018-11-21 15:55:00,67.48,67.49,67.31,67.35,126037.0,56.0018,56.0101,55.8607,55.8939,126037.0
2018-11-23 09:30:00,66.74,66.91,66.51,66.9,23367.0,55.3876,55.5287,55.1968,55.5204,23367.0
2018-11-23 09:35:00,66.89,67.03,66.89,67.03,4200.0,55.5121,55.6283,55.5121,55.6283,4200.0
2018-11-23 09:40:00,67.05,67.1,66.89,67.1,7467.0,55.6449,55.6864,55.5121,55.6864,7467.0
2018-11-23 09:45:00,67.19,67.31,67.19,67.26,3151.0,55.7611,55.8607,55.7611,55.8192,3151.0
2018-11-23 09:50:00,67.27,67.6,67.26,67.6,6831.0,55.8275,56.1013,55.8192,56.1013,6831.0
2018-11-23 09:55:00,67.57,67.71,67.55,67.59,7053.0,56.0765,56.1926,56.0599,56.093,7053.0
2018-11-23 10:00:00,67.59,67.66,67.51,67.66,10773.0,56.093,56.1511,56.0267,56.1511,10773.0
2018-11-23 10:05:00,67.63,67.68,67.56,67.67,8599.0,56.1262,56.1677,56.0682,56.1594,8599.0
2018-11-23 10:10:00,67.66,67.72,67.5,67.53,9771.0,56.1511,56.2009,56.0184,56.0433,9771.0
2018-11-23 10:15:00,67.53,67.57,67.44,67.55,5594.0,56.0433,56.0765,55.9686,56.0599,5594.0
2018-11-23 10:20:00,67.55,67.56,67.38,67.4,11905.0,56.0599,56.0682,55.9188,55.9354,11905.0
2018-11-23 10:25:00,67.44,67.46,67.38,67.42,7550.0,55.9686,55.9852,55.9188,55.952,7550.0
2018-11-23 10:30:00,67.46,67.53,67.41,67.51,6600.0,55.9852,56.0433,55.9437,56.0267,6600.0
2018-11-23 10:35:00,67.52,67.6,67.49,67.51,15197.0,56.035,56.1013,56.0101,56.0267,15197.0
2018-11-23 10:40:00,67.5,67.51,67.42,67.48,9152.0,56.0184,56.0267,55.952,56.0018,9152.0
2018-11-23 10:45:00,67.46,67.56,67.42,67.52,7633.0,55.9852,56.0682,55.952,56.035,7633.0
2018-11-23 10:50:00,67.51,67.71,67.51,67.69,9650.0,56.0267,56.1926,56.0267,56.176,9650.0
2018-11-23 10:55:00,67.71,67.73,67.66,67.72,6867.0,56.1926,56.2092,56.1511,56.2009,6867.0
2018-11-23 11:00:00,67.73,67.77,67.62,67.62,10661.0,56.2092,56.2424,56.1179,56.1179,10661.0
2018-11-23 11:05:00,67.62,67.71,67.62,67.68,8276.0,56.1179,56.1926,56.1179,56.1677,8276.0
2018-11-23 11:10:00,67.68,67.7,67.63,67.63,8216.0,56.1677,56.1843,56.1262,56.1262,8216.0
2018-11-23 11:15:00,67.65,67.87,67.65,67.87,8542.0,56.1428,56.3254,56.1428,56.3254,8542.0
2018-11-23 11:20:00,67.88,67.91,67.85,67.85,6900.0,56.3337,56.3586,56.3088,56.3088,6900.0
2018-11-23 11:25:00,67.87,67.88,67.72,67.75,9575.0,56.3254,56.3337,56.2009,56.2258,9575.0
2018-11-23 11:30:00,67.76,67.76,67.68,67.75,8644.0,56.2341,56.2341,56.1677,56.2258,8644.0
2018-11-23 11:35:00,67.76,67.77,67.65,67.66,6566.0,56.2341,56.2424,56.1428,56.1511,6566.0
2018-11-23 11:40:00,67.65,67.66,67.61,67.63,8021.0,56.1428,56.1511,56.1096,56.1262,8021.0
2018-11-23 11:45:00,67.64,67.75,67.64,67.74,29701.0,56.1345,56.2258,56.1345,56.2175,29701.0
2018-11-23 11:50:00,67.72,67.73,67.58,67.63,11908.0,56.2009,56.2092,56.0847,56.1262,11908.0
2018-11-23 11:55:00,67.63,67.63,67.54,67.59,5500.0,56.1262,56.1262,56.0516,56.093,5500.0
2018-11-23 12:00:00,67.58,67.58,67.52,67.55,8444.0,56.0847,56.0847,56.035,56.0599,8444.0
2018-11-23 12:05:00,67.54,67.56,67.51,67.51,6520.0,56.0516,56.0682,56.0267,56.0267,6520.0
2018-11-23 12:10:00,67.51,67.54,67.49,67.5,4804.0,56.0267,56.0516,56.0101,56.0184,4804.0
2018-11-23 12:15:00,67.51,67.54,67.48,67.53,9433.0,56.0267,56.0516,56.0018,56.0433,9433.0
2018-11-23 12:20:00,67.52,67.63,67.52,67.58,9794.0,56.035,56.1262,56.035,56.0847,9794.0
2018-11-23 12:25:00,67.58,67.59,67.55,67.58,4694.0,56.0847,56.093,56.0599,56.0847,4694.0
2018-11-23 12:30:00,67.56,67.67,67.52,67.67,32630.0,56.0682,56.1594,56.035,56.1594,32630.0
2018-11-23 12:35:00,67.67,67.74,67.63,67.72,42981.0,56.1594,56.2175,56.1262,56.2009,42981.0
2018-11-23 12:40:00,67.72,67.78,67.7,67.77,40671.0,56.2009,56.2507,56.1843,56.2424,40671.0
2018-11-23 12:45:00,67.78,67.84,67.74,67.75,22291.0,56.2507,56.3005,56.2175,56.2258,22291.0
2018-11-23 12:50:00,67.75,67.75,67.53,67.57,26160.0,56.2258,56.2258,56.0433,56.0765,26160.0
2018-11-23 12:55:00,67.57,67.57,67.24,67.26,112500.0,56.0765,56.0765,55.8026,55.8192,112500.0
2018-11-26 09:30:00,68.29,68.4,68.02,68.19,61820.0,56.674,56.7653,56.4499,56.591,61820.0
2018-11-26 09:35:00,68.16,68.23,68.12,68.18,20416.0,56.5661,56.6242,56.5329,56.5827,20416.0
2018-11-26 09:40:00,68.2,68.29,68.14,68.22,9277.0,56.5993,56.674,56.5495,56.6159,9277.0
2018-11-26 09:45:00,68.2,68.32,68.09,68.17,15998.0,56.5993,56.6989,56.508,56.5744,15998.0
2018-11-26 09:50:00,68.17,68.22,68.09,68.1,14462.0,56.5744,56.6159,56.508,56.5163,14462.0
2018-11-26 09:55:00,68.08,68.46,68.06,68.38,139005.0,56.4997,56.8151,56.4831,56.7487,139005.0
2018-11-26 10:00:00,68.4,68.4,68.21,68.31,30489.0,56.7653,56.7653,56.6076,56.6906,30489.0
2018-11-26 10:05:00,68.31,68.31,68.22,68.22,8828.0,56.6906,56.6906,56.6159,56.6159,8828.0
2018-11-26 10:10:00,68.22,68.22,68.09,68.15,24348.0,56.6159,56.6159,56.508,56.5578,24348.0
2018-11-26 10:15:00,68.14,68.14,67.92,67.93,21078.0,56.5495,56.5495,56.3669,56.3752,21078.0
2018-11-26 10:20:00,67.92,67.92,67.77,67.89,21702.0,56.3669,56.3669,56.2424,56.342,21702.0
2018-11-26 10:25:00,67.88,68.0,67.81,67.99,45053.0,56.3337,56.4333,56.2756,56.425,45053.0
2018-11-26 10:30:00,68.0,68.0,67.84,67.97,32932.0,56.4333,56.4333,56.3005,56.4084,32932.0
2018-11-26 10:35:00,67.97,68.0,67.79,67.81,43853.0,56.4084,56.4333,56.259,56.2756,43853.0
2018-11-26 10:40:00,67.79,67.94,67.76,67.86,21296.0,56.259,56.3835,56.2341,56.3171,21296.0
2018-11-26 10:45:00,67.87,67.87,67.66,67.73,43869.0,56.3254,56.3254,56.1511,56.2092,43869.0
2018-11-26 10:50:00,67.74,67.8,67.69,67.79,19964.0,56.2175,56.2673,56.176,56.259,19964.0
2018-11-26 10:55:00,67.79,67.79,67.66,67.67,13562.0,56.259,56.259,56.1511,56.1594,13562.0
2018-11-26 11:00:00,67.68,67.76,67.63,67.72,26614.0,56.1677,56.2341,56.1262,56.2009,26614.0
2018-11-26 11:05:00,67.7,67.79,67.69,67.76,9180.0,56.1843,56.259,56.176,56.2341,9180.0
2018-11-26 11:10:00,67.74,67.81,67.72,67.78,9318.0,56.2175,56.2756,56.2009,56.2507,9318.0
2018-11-26 11:15:00,67.78,67.79,67.75,67.77,11394.0,56.2507,56.259,56.2258,56.2424,11394.0
2018-11-26 11:20:00,67.75,67.81,67.75,67.76,9510.0,56.2258,56.2756,56.2258,56.2341,9510.0
2018-11-26 11:25:00,67.73,67.76,67.69,67.71,13270.0,56.2092,56.2341,56.176,56.1926,13270.0
2018-11-26 11:30:00,67.7,67.7,67.63,67.64,21146.0,56.1843,56.1843,56.1262,56.1345,21146.0
2018-11-26 11:35:00,67.63,67.63,67.52,67.52,14769.0,56.1262,56.1262,56.035,56.035,14769.0
2018-11-26 11:40:00,67.52,67.55,67.49,67.52,12811.0,56.035,56.0599,56.0101,56.035,12811.0
2018-11-26 11:45:00,67.5,67.56,67.47,67.56,6648.0,56.0184,56.0682,55.9935,56.0682,6648.0
2018-11-26 11:50:00,67.56,67.62,67.56,67.59,9506.0,56.0682,56.1179,56.0682,56.093,9506.0
2018-11-26 11:55:00,67.59,67.72,67.58,67.71,21178.0,56.093,56.2009,56.0847,56.1926,21178.0
2018-11-26 12:00:00,67.72,67.86,67.7,67.83,41431.0,56.2009,56.3171,56.1843,56.2922,41431.0
2018-11-26 12:05:00,67.85,67.85,67.8,67.83,9098.0,56.3088,56.3088,56.2673,56.2922,9098.0
2018-11-26 12:10:00,67.82,67.82,67.72,67.74,11948.0,56.2839,56.2839,56.2009,56.2175,11948.0
2018-11-26 12:15:00,67.73,67.73,67.62,67.62,5400.0,56.2092,56.2092,56.1179,56.1179,5400.0
2018-11-26 12:20:00,67.61,67.61,67.56,67.57,8932.0,56.1096,56.1096,56.0682,56.0765,8932.0
2018-11-26 12:25:00,67.56,67.56,67.48,67.49,8270.0,56.0682,56.0682,56.0018,56.0101,8270.0
2018-11-26 12:30:00,67.5,67.6,67.5,67.56,9379.0,56.0184,56.1013,56.0184,56.0682,9379.0
2018-11-26 12:35:00,67.55,67.55,67.47,67.49,15001.0,56.0599,56.0599,55.9935,56.0101,15001.0
2018-11-26 12:40:00,67.49,67.49,67.41,67.47,8430.0,56.0101,56.0101,55.9437,55.9935,8430.0
2018-11-26 12:45:00,67.48,67.48,67.4,67.43,6950.0,56.0018,56.0018,55.9354,55.9603,6950.0
2018-11-26 12:50:00,67.45,67.46,67.38,67.38,8284.0,55.9769,55.9852,55.9188,55.9188,8284.0
2018-11-26 12:55:00,67.38,67.43,67.36,67.43,7664.0,55.9188,55.9603,55.9022,55.9603,7664.0
2018-11-26 13:00:00,67.43,67.46,67.37,67.37,10318.0,55.9603,55.9852,55.9105,55.9105,10318.0
2018-11-26 13:05:00,67.38,67.47,67.38,67.46,8953.0,55.9188,55.9935,55.9188,55.9852,8953.0
2018-11-26 13:10:00,67.46,67.57,67.46,67.56,17751.0,55.9852,56.0765,55.9852,56.0682,17751.0
2018-11-26 13:15:00,67.57,67.64,67.57,67.63,11178.0,56.0765,56.1345,56.0765,56.1262,11178.0
2018-11-26 13:20:00,67.64,67.73,67.6,67.72,13321.0,56.1345,56.2092,56.1013,56.2009,13321.0
2018-11-26 13:25:00,67.71,67.73,67.66,67.69,8288.0,56.1926,56.2092,56.1511,56.176,8288.0
2018-11-26 13:30:00,67.7,67.7,67.67,67.69,6031.0,56.1843,56.1843,56.1594,56.176,6031.0
2018-11-26 13:35:00,67.69,67.7,67.65,67.7,8021.0,56.176,56.1843,56.1428,56.1843,8021.0
2018-11-26 13:40:00,67.7,67.76,67.64,67.76,12961.0,56.1843,56.2341,56.1345,56.2341,12961.0
2018-11-26 13:45:00,67.77,67.86,67.77,67.82,13547.0,56.2424,56.3171,56.2424,56.2839,13547.0
2018-11-26 13:50:00,67.82,67.83,67.76,67.77,8540.0,56.2839,56.2922,56.2341,56.2424,8540.0
2018-11-26 13:55:00,67.77,67.84,67.76,67.81,9138.0,56.2424,56.3005,56.2341,56.2756,9138.0
2018-11-26 14:00:00,67.81,67.86,67.79,67.82,16708.0,56.2756,56.3171,56.259,56.2839,16708.0
2018-11-26 14:05:00,67.81,67.84,67.8,67.81,5781.0,56.2756,56.3005,56.2673,56.2756,5781.0
2018-11-26 14:10:00,67.8,67.88,67.78,67.86,12344.0,56.2673,56.3337,56.2507,56.3171,12344.0
2018-11-26 14:15:00,67.86,67.97,67.86,67.97,19251.0,56.3171,56.4084,56.3171,56.4084,19251.0
2018-11-26 14:20:00,67.97,68.03,67.95,68.0,46712.0,56.4084,56.4582,56.3918,56.4333,46712.0
2018-11-26 14:25:00,68.0,68.06,67.99,68.0,18263.0,56.4333,56.4831,56.425,56.4333,18263.0
2018-11-26 14:30:00,68.0,68.2,67.99,68.2,27121.0,56.4333,56.5993,56.425,56.5993,27121.0
2018-11-26 14:35:00,68.2,68.27,68.19,68.21,53625.0,56.5993,56.6574,56.591,56.6076,53625.0
2018-11-26 14:40:00,68.22,68.26,68.18,68.21,22248.0,56.6159,56.6491,56.5827,56.6076,22248.0
2018-11-26 14:45:00,68.2,68.25,68.18,68.2,15938.0,56.5993,56.6408,56.5827,56.5993,15938.0
2018-11-26 14:50:00,68.21,68.23,68.13,68.21,15971.0,56.6076,56.6242,56.5412,56.6076,15971.0
2018-11-26 14:55:00,68.22,68.26,68.19,68.25,13125.0,56.6159,56.6491,56.591,56.6408,13125.0
2018-11-26 15:00:00,68.25,68.33,68.15,68.31,61772.0,56.6408,56.7072,56.5578,56.6906,61772.0
2018-11-26 15:05:00,68.3,68.3,68.18,68.23,30383.0,56.6823,56.6823,56.5827,56.6242,30383.0
2018-11-26 15:10:00,68.24,68.31,68.2,68.31,29287.0,56.6325,56.6906,56.5993,56.6906,29287.0
2018-11-26 15:15:00,68.3,68.37,68.25,68.26,33424.0,56.6823,56.7404,56.6408,56.6491,33424.0
2018-11-26 15:20:00,68.26,68.26,68.18,68.22,32687.0,56.6491,56.6491,56.5827,56.6159,32687.0
2018-11-26 15:25:00,68.22,68.27,68.22,68.23,31329.0,56.6159,56.6574,56.6159,56.6242,31329.0
2018-11-26 15:30:00,68.24,68.39,68.21,68.37,34719.0,56.6325,56.757,56.6076,56.7404,34719.0
2018-11-26 15:35:00,68.37,68.37,68.28,68.35,33224.0,56.7404,56.7404,56.6657,56.7238,33224.0
2018-11-26 15:40:00,68.34,68.37,68.33,68.36,29241.0,56.7155,56.7404,56.7072,56.7321,29241.0
2018-11-26 15:45:00,68.36,68.43,68.35,68.41,38713.0,56.7321,56.7902,56.7238,56.7736,38713.0
2018-11-26 15:50:00,68.41,68.45,68.34,68.34,51078.0,56.7736,56.8068,56.7155,56.7155,51078.0
2018-11-26 15:55:00,68.35,68.46,68.35,68.4,135465.0,56.7238,56.8151,56.7238,56.7653,135465.0
2018-11-27 09:30:00,68.13,68.36,68.13,68.24,23956.0,56.5412,56.7321,56.5412,56.6325,23956.0
2018-11-27 09:35:00,68.24,68.27,68.08,68.13,7595.0,56.6325,56.6574,56.4997,56.5412,7595.0
2018-11-27 09:40:00,68.11,68.14,67.85,68.13,10884.0,56.5246,56.5495,56.3088,56.5412,10884.0
2018-11-27 09:45:00,68.1,68.2,68.06,68.2,7697.0,56.5163,56.5993,56.4831,56.5993,7697.0
2018-11-27 09:50:00,68.16,68.17,68.05,68.09,6199.0,56.5661,56.5744,56.4748,56.508,6199.0
2018-11-27 09:55:00,68.1,68.21,68.03,68.14,6769.0,56.5163,56.6076,56.4582,56.5495,6769.0
2018-11-27 10:00:00,68.14,68.15,67.9,67.99,18803.0,56.5495,56.5578,56.3503,56.425,18803.0
2018-11-27 10:05:00,67.96,68.12,67.95,68.1,12919.0,56.4001,56.5329,56.3918,56.5163,12919.0
2018-11-27 10:10:00,68.1,68.44,68.1,68.44,9283.0,56.5163,56.7985,56.5163,56.7985,9283.0
2018-11-27 10:15:00,68.42,68.7,68.42,68.62,22572.0,56.7819,57.0142,56.7819,56.9478,22572.0
2018-11-27 10:20:00,68.63,68.63,68.5,68.57,24978.0,56.9561,56.9561,56.8483,56.9064,24978.0
2018-11-27 10:25:00,68.55,68.64,68.51,68.64,12811.0,56.8898,56.9644,56.8566,56.9644,12811.0
2018-11-27 10:30:00,68.65,68.65,68.58,68.64,15948.0,56.9727,56.9727,56.9147,56.9644,15948.0
2018-11-27 10:35:00,68.62,68.63,68.56,68.6,16895.0,56.9478,56.9561,56.8981,56.9312,16895.0
2018-11-27 10:40:00,68.58,68.6,68.44,68.46,10785.0,56.9147,56.9312,56.7985,56.8151,10785.0
2018-11-27 10:45:00,68.47,68.61,68.46,68.57,7672.0,56.8234,56.9395,56.8151,56.9064,7672.0
2018-11-27 10:50:00,68.61,68.66,68.55,68.62,9205.0,56.9395,56.981,56.8898,56.9478,9205.0
2018-11-27 10:55:00,68.64,68.7,68.6,68.61,8195.0,56.9644,57.0142,56.9312,56.9395,8195.0
2018-11-27 11:00:00,68.61,68.78,68.57,68.76,11717.0,56.9395,57.0806,56.9064,57.064,11717.0
2018-11-27 11:05:00,68.76,68.81,68.73,68.81,12198.0,57.064,57.1055,57.0391,57.1055,12198.0
2018-11-27 11:10:00,68.81,68.82,68.6,68.61,9181.0,57.1055,57.1138,56.9312,56.9395,9181.0
2018-11-27 11:15:00,68.62,68.74,68.62,68.74,12360.0,56.9478,57.0474,56.9478,57.0474,12360.0
2018-11-27 11:20:00,68.73,68.77,68.63,68.64,17375.0,57.0391,57.0723,56.9561,56.9644,17375.0
2018-11-27 11:25:00,68.63,68.75,68.63,68.72,29340.0,56.9561,57.0557,56.9561,57.0308,29340.0
2018-11-27 11:30:00,68.7,68.76,68.66,68.73,47616.0,57.0142,57.064,56.981,57.0391,47616.0
2018-11-27 11:35:00,68.73,68.75,68.62,68.64,10699.0,57.0391,57.0557,56.9478,56.9644,10699.0
2018-11-27 11:40:00,68.64,68.66,68.56,68.6,6730.0,56.9644,56.981,56.8981,56.9312,6730.0
2018-11-27 11:45:00,68.58,68.6,68.52,68.59,7001.0,56.9147,56.9312,56.8649,56.9229,7001.0
2018-11-27 11:50:00,68.56,68.62,68.56,68.6,4698.0,56.8981,56.9478,56.8981,56.9312,4698.0
2018-11-27 11:55:00,68.62,68.67,68.62,68.63,5853.0,56.9478,56.9893,56.9478,56.9561,5853.0
2018-11-27 12:00:00,68.63,68.63,68.57,68.6,5603.0,56.9561,56.9561,56.9064,56.9312,5603.0
2018-11-27 12:05:00,68.59,68.65,68.59,68.61,7730.0,56.9229,56.9727,56.9229,56.9395,7730.0
2018-11-27 12:10:00,68.6,68.62,68.59,68.6,2800.0,56.9312,56.9478,56.9229,56.9312,2800.0
2018-11-27 12:15:00,68.59,68.6,68.54,68.58,7160.0,56.9229,56.9312,56.8815,56.9147,7160.0
2018-11-27 12:20:00,68.58,68.59,68.52,68.53,15012.0,56.9147,56.9229,56.8649,56.8732,15012.0
2018-11-27 12:25:00,68.53,68.53,68.38,68.39,20345.0,56.8732,56.8732,56.7487,56.757,20345.0
2018-11-27 12:30:00,68.4,68.42,68.28,68.35,8509.0,56.7653,56.7819,56.6657,56.7238,8509.0
2018-11-27 12:35:00,68.36,68.44,68.34,68.44,5852.0,56.7321,56.7985,56.7155,56.7985,5852.0
2018-11-27 12:40:00,68.45,68.46,68.42,68.42,2638.0,56.8068,56.8151,56.7819,56.7819,2638.0
2018-11-27 12:45:00,68.42,68.46,68.38,68.39,8689.0,56.7819,56.8151,56.7487,56.757,8689.0
2018-11-27 12:50:00,68.38,68.38,68.33,68.37,4535.0,56.7487,56.7487,56.7072,56.7404,4535.0
2018-11-27 12:55:00,68.37,68.41,68.36,68.37,2732.0,56.7404,56.7736,56.7321,56.7404,2732.0
2018-11-27 13:00:00,68.36,68.45,68.36,68.36,10652.0,56.7321,56.8068,56.7321,56.7321,10652.0
2018-11-27 13:05:00,68.38,68.41,68.37,68.39,5760.0,56.7487,56.7736,56.7404,56.757,5760.0
2018-11-27 13:10:00,68.39,68.41,68.32,68.4,3860.0,56.757,56.7736,56.6989,56.7653,3860.0
2018-11-27 13:15:00,68.42,68.53,68.27,68.4,15095.0,56.7819,56.8732,56.6574,56.7653,15095.0
2018-11-27 13:20:00,68.4,68.42,68.32,68.41,2800.0,56.7653,56.7819,56.6989,56.7736,2800.0
2018-11-27 13:25:00,68.4,68.49,68.38,68.47,3413.0,56.7653,56.84,56.7487,56.8234,3413.0
2018-11-27 13:30:00,68.51,68.51,68.45,68.45,2868.0,56.8566,56.8566,56.8068,56.8068,2868.0
2018-11-27 13:35:00,68.48,68.61,68.48,68.56,6255.0,56.8317,56.9395,56.8317,56.8981,6255.0
2018-11-27 13:40:00,68.57,68.6,68.52,68.57,3851.0,56.9064,56.9312,56.8649,56.9064,3851.0
2018-11-27 13:45:00,68.56,68.59,68.56,68.57,4000.0,56.8981,56.9229,56.8981,56.9064,4000.0
2018-11-27 13:50:00,68.56,68.59,68.53,68.55,4792.0,56.8981,56.9229,56.8732,56.8898,4792.0
2018-11-27 13:55:00,68.54,68.61,68.5,68.61,5078.0,56.8815,56.9395,56.8483,56.9395,5078.0
2018-11-27 14:00:00,68.63,68.65,68.6,68.64,8704.0,56.9561,56.9727,56.9312,56.9644,8704.0
2018-11-27 14:05:00,68.65,68.69,68.63,68.68,12844.0,56.9727,57.0059,56.9561,56.9976,12844.0
2018-11-27 14:10:00,68.67,68.7,68.63,68.69,5891.0,56.9893,57.0142,56.9561,57.0059,5891.0
2018-11-27 14:15:00,68.7,68.7,68.64,68.65,6676.0,57.0142,57.0142,56.9644,56.9727,6676.0
2018-11-27 14:20:00,68.65,68.67,68.61,68.67,5671.0,56.9727,56.9893,56.9395,56.9893,5671.0
2018-11-27 14:25:00,68.68,68.68,68.63,68.64,4369.0,56.9976,56.9976,56.9561,56.9644,4369.0
2018-11-27 14:30:00,68.65,68.68,68.63,68.68,5178.0,56.9727,56.9976,56.9561,56.9976,5178.0
2018-11-27 14:35:00,68.69,68.7,68.57,68.57,9757.0,57.0059,57.0142,56.9064,56.9064,9757.0
2018-11-27 14:40:00,68.59,68.62,68.57,68.61,5231.0,56.9229,56.9478,56.9064,56.9395,5231.0
2018-11-27 14:45:00,68.62,68.69,68.62,68.69,47568.0,56.9478,57.0059,56.9478,57.0059,47568.0
2018-11-27 14:50:00,68.7,68.72,68.66,68.72,19389.0,57.0142,57.0308,56.981,57.0308,19389.0
2018-11-27 14:55:00,68.72,68.74,68.67,68.69,12156.0,57.0308,57.0474,56.9893,57.0059,12156.0
2018-11-27 15:00:00,68.68,68.74,68.67,68.73,8889.0,56.9976,57.0474,56.9893,57.0391,8889.0
2018-11-27 15:05:00,68.74,68.76,68.65,68.66,7515.0,57.0474,57.064,56.9727,56.981,7515.0
2018-11-27 15:10:00,68.66,68.7,68.63,68.7,8834.0,56.981,57.0142,56.9561,57.0142,8834.0
2018-11-27 15:15:00,68.71,68.71,68.65,68.68,7612.0,57.0225,57.0225,56.9727,56.9976,7612.0
2018-11-27 15:20:00,68.7,68.72,68.67,68.7,9381.0,57.0142,57.0308,56.9893,57.0142,9381.0
2018-11-27 15:25:00,68.69,68.76,68.69,68.74,7830.0,57.0059,57.064,57.0059,57.0474,7830.0
2018-11-27 15:30:00,68.75,68.79,68.71,68.78,18198.0,57.0557,57.0889,57.0225,57.0806,18198.0
2018-11-27 15:35:00,68.78,68.88,68.77,68.86,18387.0,57.0806,57.1636,57.0723,57.147,18387.0
2018-11-27 15:40:00,68.87,68.95,68.86,68.95,33635.0,57.1553,57.2217,57.147,57.2217,33635.0
2018-11-27 15:45:00,68.94,69.11,68.93,69.07,76781.0,57.2134,57.3545,57.2051,57.3213,76781.0
2018-11-27 15:50:00,69.06,69.1,69.01,69.02,84765.0,57.313,57.3462,57.2715,57.2798,84765.0
2018-11-27 15:55:00,69.01,69.18,69.0,69.16,177321.0,57.2715,57.4126,57.2632,57.396,177321.0
2018-11-28 09:30:00,69.22,69.5,69.09,69.4,31518.0,57.4458,57.6782,57.3379,57.5952,31518.0
2018-11-28 09:35:00,69.41,69.53,69.31,69.5,8078.0,57.6035,57.7031,57.5205,57.6782,8078.0
2018-11-28 09:40:00,69.47,69.57,69.44,69.57,18375.0,57.6533,57.7363,57.6284,57.7363,18375.0
2018-11-28 09:45:00,69.58,69.79,69.54,69.78,15606.0,57.7446,57.9188,57.7114,57.9105,15606.0
2018-11-28 09:50:00,69.79,69.96,69.7,69.7,15194.0,57.9188,58.0599,57.8441,57.8441,15194.0
2018-11-28 09:55:00,69.71,69.84,69.64,69.84,14227.0,57.8524,57.9603,57.7943,57.9603,14227.0
2018-11-28 10:00:00,69.81,69.91,69.78,69.78,6788.0,57.9354,58.0184,57.9105,57.9105,6788.0
2018-11-28 10:05:00,69.82,69.93,69.79,69.83,53675.0,57.9437,58.035,57.9188,57.952,53675.0
2018-11-28 10:10:00,69.82,69.88,69.81,69.84,13762.0,57.9437,57.9935,57.9354,57.9603,13762.0
2018-11-28 10:15:00,69.83,69.87,69.78,69.84,11215.0,57.952,57.9852,57.9105,57.9603,11215.0
2018-11-28 10:20:00,69.88,69.92,69.85,69.89,11758.0,57.9935,58.0267,57.9686,58.0018,11758.0
2018-11-28 10:25:00,69.88,69.93,69.86,69.93,11539.0,57.9935,58.035,57.9769,58.035,11539.0
2018-11-28 10:30:00,69.89,69.92,69.86,69.92,15998.0,58.0018,58.0267,57.9769,58.0267,15998.0
2018-11-28 10:35:00,69.9,69.92,69.83,69.83,17072.0,58.0101,58.0267,57.952,57.952,17072.0
2018-11-28 10:40:00,69.85,69.98,69.8,69.94,20227.0,57.9686,58.0765,57.9271,58.0433,20227.0
2018-11-28 10:45:00,69.95,69.96,69.73,69.74,17482.0,58.0516,58.0599,57.869,57.8773,17482.0
2018-11-28 10:50:00,69.75,69.92,69.67,69.88,22626.0,57.8856,58.0267,57.8192,57.9935,22626.0
2018-11-28 10:55:00,69.91,69.91,69.86,69.89,12035.0,58.0184,58.0184,57.9769,58.0018,12035.0
2018-11-28 11:00:00,69.87,69.93,69.86,69.87,10040.0,57.9852,58.035,57.9769,57.9852,10040.0
2018-11-28 11:05:00,69.87,69.93,69.86,69.87,41459.0,57.9852,58.035,57.9769,57.9852,41459.0
2018-11-28 11:10:00,69.87,69.92,69.85,69.89,16346.0,57.9852,58.0267,57.9686,58.0018,16346.0
2018-11-28 11:15:00,69.88,69.89,69.72,69.72,24530.0,57.9935,58.0018,57.8607,57.8607,24530.0
2018-11-28 11:20:00,69.72,69.76,69.67,69.73,9306.0,57.8607,57.8939,57.8192,57.869,9306.0
2018-11-28 11:25:00,69.73,69.75,69.71,69.73,5794.0,57.869,57.8856,57.8524,57.869,5794.0
2018-11-28 11:30:00,69.72,69.79,69.68,69.78,10155.0,57.8607,57.9188,57.8275,57.9105,10155.0
2018-11-28 11:35:00,69.8,69.8,69.69,69.79,10910.0,57.9271,57.9271,57.8358,57.9188,10910.0
2018-11-28 11:40:00,69.79,69.86,69.77,69.84,11346.0,57.9188,57.9769,57.9022,57.9603,11346.0
2018-11-28 11:45:00,69.84,69.85,69.79,69.83,5133.0,57.9603,57.9686,57.9188,57.952,5133.0
2018-11-28 11:50:00,69.85,70.03,69.84,69.95,20465.0,57.9686,58.118,57.9603,58.0516,20465.0
2018-11-28 11:55:00,69.95,69.99,69.86,69.96,8050.0,58.0516,58.0848,57.9769,58.0599,8050.0
2018-11-28 12:00:00,70.01,70.54,70.01,70.44,33350.0,58.1014,58.5413,58.1014,58.4583,33350.0
2018-11-28 12:05:00,70.47,70.7,70.43,70.65,27559.0,58.4832,58.674,58.45,58.6325,27559.0
2018-11-28 12:10:00,70.64,70.67,70.49,70.66,23642.0,58.6242,58.6491,58.4998,58.6408,23642.0
2018-11-28 12:15:00,70.67,70.76,70.56,70.64,23579.0,58.6491,58.7238,58.5579,58.6242,23579.0
2018-11-28 12:20:00,70.64,70.71,70.52,70.53,13170.0,58.6242,58.6823,58.5247,58.533,13170.0
2018-11-28 12:25:00,70.51,70.66,70.45,70.57,16831.0,58.5164,58.6408,58.4666,58.5662,16831.0
2018-11-28 12:30:00,70.59,70.63,70.36,70.37,10601.0,58.5828,58.6159,58.3919,58.4002,10601.0
2018-11-28 12:35:00,70.38,70.44,70.31,70.34,10795.0,58.4085,58.4583,58.3504,58.3753,10795.0
2018-11-28 12:40:00,70.38,70.38,70.29,70.36,6882.0,58.4085,58.4085,58.3338,58.3919,6882.0
2018-11-28 12:45:00,70.37,70.5,70.36,70.43,12811.0,58.4002,58.5081,58.3919,58.45,12811.0
2018-11-28 12:50:00,70.44,70.52,70.44,70.49,7134.0,58.4583,58.5247,58.4583,58.4998,7134.0
2018-11-28 12:55:00,70.49,70.52,70.38,70.41,12435.0,58.4998,58.5247,58.4085,58.4334,12435.0
2018-11-28 13:00:00,70.39,70.42,70.27,70.29,16557.0,58.4168,58.4417,58.3172,58.3338,16557.0
2018-11-28 13:05:00,70.29,70.35,70.28,70.31,11560.0,58.3338,58.3836,58.3255,58.3504,11560.0
2018-11-28 13:10:00,70.31,70.37,70.3,70.32,13370.0,58.3504,58.4002,58.3421,58.3587,13370.0
2018-11-28 13:15:00,70.33,70.4,70.27,70.39,14122.0,58.367,58.4251,58.3172,58.4168,14122.0
2018-11-28 13:20:00,70.4,70.4,70.33,70.39,5904.0,58.4251,58.4251,58.367,58.4168,5904.0
2018-11-28 13:25:00,70.4,70.45,70.39,70.44,8368.0,58.4251,58.4666,58.4168,58.4583,8368.0
2018-11-28 13:30:00,70.43,70.52,70.42,70.49,7691.0,58.45,58.5247,58.4417,58.4998,7691.0
2018-11-28 13:35:00,70.48,70.63,70.48,70.63,11637.0,58.4915,58.6159,58.4915,58.6159,11637.0
2018-11-28 13:40:00,70.6,70.68,70.58,70.65,7617.0,58.5911,58.6574,58.5745,58.6325,7617.0
2018-11-28 13:45:00,70.65,70.66,70.56,70.56,9701.0,58.6325,58.6408,58.5579,58.5579,9701.0
2018-11-28 13:50:00,70.58,70.66,70.53,70.56,32003.0,58.5745,58.6408,58.533,58.5579,32003.0
2018-11-28 13:55:00,70.57,70.64,70.57,70.62,4438.0,58.5662,58.6242,58.5662,58.6077,4438.0
2018-11-28 14:00:00,70.64,70.72,70.59,70.7,10890.0,58.6242,58.6906,58.5828,58.674,10890.0
2018-11-28 14:05:00,70.69,70.71,70.56,70.57,21547.0,58.6657,58.6823,58.5579,58.5662,21547.0
2018-11-28 14:10:00,70.57,70.61,70.55,70.6,6762.0,58.5662,58.5994,58.5496,58.5911,6762.0
2018-11-28 14:15:00,70.59,70.59,70.47,70.52,13526.0,58.5828,58.5828,58.4832,58.5247,13526.0
2018-11-28 14:20:00,70.51,70.53,70.45,70.52,16080.0,58.5164,58.533,58.4666,58.5247,16080.0
2018-11-28 14:25:00,70.51,70.58,70.48,70.49,11450.0,58.5164,58.5745,58.4915,58.4998,11450.0
2018-11-28 14:30:00,70.5,70.65,70.49,70.6,33223.0,58.5081,58.6325,58.4998,58.5911,33223.0
2018-11-28 14:35:00,70.6,70.68,70.59,70.63,24157.0,58.5911,58.6574,58.5828,58.6159,24157.0
2018-11-28 14:40:00,70.64,70.69,70.63,70.63,15671.0,58.6242,58.6657,58.6159,58.6159,15671.0
2018-11-28 14:45:00,70.64,70.66,70.58,70.6,20439.0,58.6242,58.6408,58.5745,58.5911,20439.0
2018-11-28 14:50:00,70.62,70.63,70.48,70.49,14580.0,58.6077,58.6159,58.4915,58.4998,14580.0
2018-11-28 14:55:00,70.49,70.52,70.42,70.42,11377.0,58.4998,58.5247,58.4417,58.4417,11377.0
2018-11-28 15:00:00,70.42,70.44,70.37,70.44,10349.0,58.4417,58.4583,58.4002,58.4583,10349.0
2018-11-28 15:05:00,70.44,70.48,70.42,70.47,8750.0,58.4583,58.4915,58.4417,58.4832,8750.0
2018-11-28 15:10:00,70.47,70.59,70.47,70.58,27724.0,58.4832,58.5828,58.4832,58.5745,27724.0
2018-11-28 15:15:00,70.57,70.59,70.51,70.51,11794.0,58.5662,58.5828,58.5164,58.5164,11794.0
2018-11-28 15:20:00,70.51,70.64,70.51,70.57,17728.0,58.5164,58.6242,58.5164,58.5662,17728.0
2018-11-28 15:25:00,70.57,70.64,70.55,70.62,20811.0,58.5662,58.6242,58.5496,58.6077,20811.0
2018-11-28 15:30:00,70.61,70.69,70.55,70.69,19609.0,58.5994,58.6657,58.5496,58.6657,19609.0
2018-11-28 15:35:00,70.68,70.73,70.66,70.72,18886.0,58.6574,58.6989,58.6408,58.6906,18886.0
2018-11-28 15:40:00,70.73,70.75,70.68,70.69,21529.0,58.6989,58.7155,58.6574,58.6657,21529.0
2018-11-28 15:45:00,70.69,70.82,70.69,70.81,39110.0,58.6657,58.7736,58.6657,58.7653,39110.0
2018-11-28 15:50:00,70.81,70.86,70.77,70.78,67283.0,58.7653,58.8068,58.7321,58.7404,67283.0
2018-11-28 15:55:00,70.78,70.85,70.75,70.85,108788.0,58.7404,58.7985,58.7155,58.7985,108788.0
2018-11-29 09:30:00,70.32,70.61,70.18,70.22,32246.0,58.3587,58.5994,58.2425,58.2757,32246.0
2018-11-29 09:35:00,70.27,70.44,70.25,70.43,8898.0,58.3172,58.4583,58.3006,58.45,8898.0
2018-11-29 09:40:00,70.38,70.4,70.3,70.33,8834.0,58.4085,58.4251,58.3421,58.367,8834.0
2018-11-29 09:45:00,70.35,70.35,70.21,70.27,6744.0,58.3836,58.3836,58.2674,58.3172,6744.0
2018-11-29 09:50:00,70.27,70.33,70.2,70.28,6482.0,58.3172,58.367,58.2591,58.3255,6482.0
2018-11-29 09:55:00,70.28,70.28,70.17,70.22,9423.0,58.3255,58.3255,58.2342,58.2757,9423.0
2018-11-29 10:00:00,70.23,70.23,70.14,70.16,9719.0,58.284,58.284,58.2093,58.2259,9719.0
2018-11-29 10:05:00,70.15,70.23,70.09,70.2,16552.0,58.2176,58.284,58.1678,58.2591,16552.0
2018-11-29 10:10:00,70.2,70.25,70.18,70.23,10988.0,58.2591,58.3006,58.2425,58.284,10988.0
2018-11-29 10:15:00,70.23,70.26,70.14,70.2,22154.0,58.284,58.3089,58.2093,58.2591,22154.0
2018-11-29 10:20:00,70.19,70.21,70.13,70.17,8333.0,58.2508,58.2674,58.201,58.2342,8333.0
2018-11-29 10:25:00,70.19,70.19,70.08,70.1,9352.0,58.2508,58.2508,58.1595,58.1761,9352.0
2018-11-29 10:30:00,70.09,70.29,70.09,70.2,20227.0,58.1678,58.3338,58.1678,58.2591,20227.0
2018-11-29 10:35:00,70.2,70.25,70.13,70.15,11605.0,58.2591,58.3006,58.201,58.2176,11605.0
2018-11-29 10:40:00,70.13,70.14,70.06,70.09,11481.0,58.201,58.2093,58.1429,58.1678,11481.0
2018-11-29 10:45:00,70.09,70.1,69.93,69.93,12230.0,58.1678,58.1761,58.035,58.035,12230.0
2018-11-29 10:50:00,69.92,69.96,69.84,69.89,14673.0,58.0267,58.0599,57.9603,58.0018,14673.0
2018-11-29 10:55:00,69.9,69.99,69.87,69.98,8349.0,58.0101,58.0848,57.9852,58.0765,8349.0
2018-11-29 11:00:00,69.98,69.99,69.87,69.89,9604.0,58.0765,58.0848,57.9852,58.0018,9604.0
2018-11-29 11:05:00,69.88,70.0,69.87,70.0,8873.0,57.9935,58.0931,57.9852,58.0931,8873.0
2018-11-29 11:10:00,69.98,70.07,69.98,70.02,12111.0,58.0765,58.1512,58.0765,58.1097,12111.0
2018-11-29 11:15:00,70.01,70.06,69.94,69.96,10409.0,58.1014,58.1429,58.0433,58.0599,10409.0
2018-11-29 11:20:00,69.98,70.09,69.92,70.02,18843.0,58.0765,58.1678,58.0267,58.1097,18843.0
2018-11-29 11:25:00,70.02,70.03,69.96,70.01,11350.0,58.1097,58.118,58.0599,58.1014,11350.0
2018-11-29 11:30:00,70.01,70.08,69.94,70.04,18963.0,58.1014,58.1595,58.0433,58.1263,18963.0
2018-11-29 11:35:00,70.04,70.05,70.01,70.02,8333.0,58.1263,58.1346,58.1014,58.1097,8333.0
2018-11-29 11:40:00,70.0,70.02,69.95,69.97,8247.0,58.0931,58.1097,58.0516,58.0682,8247.0
2018-11-29 11:45:00,69.97,69.97,69.84,69.89,11786.0,58.0682,58.0682,57.9603,58.0018,11786.0
2018-11-29 11:50:00,69.89,70.02,69.88,70.02,14609.0,58.0018,58.1097,57.9935,58.1097,14609.0
2018-11-29 11:55:00,70.02,70.08,69.95,70.07,13736.0,58.1097,58.1595,58.0516,58.1512,13736.0
2018-11-29 12:00:00,70.06,70.08,70.01,70.07,15832.0,58.1429,58.1595,58.1014,58.1512,15832.0
2018-11-29 12:05:00,70.06,70.06,69.91,69.91,15112.0,58.1429,58.1429,58.0184,58.0184,15112.0
2018-11-29 12:10:00,69.92,69.98,69.87,69.95,9326.0,58.0267,58.0765,57.9852,58.0516,9326.0
2018-11-29 12:15:00,69.95,70.01,69.9,69.99,8751.0,58.0516,58.1014,58.0101,58.0848,8751.0
2018-11-29 12:20:00,70.0,70.03,69.99,70.01,7015.0,58.0931,58.118,58.0848,58.1014,7015.0
2018-11-29 12:25:00,70.01,70.05,70.01,70.05,11928.0,58.1014,58.1346,58.1014,58.1346,11928.0
2018-11-29 12:30:00,70.05,70.18,70.05,70.14,11842.0,58.1346,58.2425,58.1346,58.2093,11842.0
2018-11-29 12:35:00,70.13,70.14,70.09,70.12,10050.0,58.201,58.2093,58.1678,58.1927,10050.0
2018-11-29 12:40:00,70.13,70.23,70.13,70.18,6449.0,58.201,58.284,58.201,58.2425,6449.0
2018-11-29 12:45:00,70.18,70.18,70.1,70.1,13698.0,58.2425,58.2425,58.1761,58.1761,13698.0
2018-11-29 12:50:00,70.1,70.17,70.1,70.12,21071.0,58.1761,58.2342,58.1761,58.1927,21071.0
2018-11-29 12:55:00,70.12,70.2,70.09,70.19,9359.0,58.1927,58.2591,58.1678,58.2508,9359.0
2018-11-29 13:00:00,70.2,70.24,70.19,70.23,6591.0,58.2591,58.2923,58.2508,58.284,6591.0
2018-11-29 13:05:00,70.23,70.23,70.19,70.19,10802.0,58.284,58.284,58.2508,58.2508,10802.0
2018-11-29 13:10:00,70.19,70.2,70.14,70.16,9700.0,58.2508,58.2591,58.2093,58.2259,9700.0
2018-11-29 13:15:00,70.17,70.2,70.14,70.18,7331.0,58.2342,58.2591,58.2093,58.2425,7331.0
2018-11-29 13:20:00,70.2,70.25,70.16,70.25,8936.0,58.2591,58.3006,58.2259,58.3006,8936.0
2018-11-29 13:25:00,70.25,70.28,70.22,70.25,7951.0,58.3006,58.3255,58.2757,58.3006,7951.0
2018-11-29 13:30:00,70.25,70.28,70.22,70.23,7082.0,58.3006,58.3255,58.2757,58.284,7082.0
2018-11-29 13:35:00,70.23,70.23,70.16,70.19,8613.0,58.284,58.284,58.2259,58.2508,8613.0
2018-11-29 13:40:00,70.19,70.23,70.18,70.23,5016.0,58.2508,58.284,58.2425,58.284,5016.0
2018-11-29 13:45:00,70.24,70.33,70.21,70.33,13705.0,58.2923,58.367,58.2674,58.367,13705.0
2018-11-29 13:50:00,70.36,70.36,70.27,70.28,8650.0,58.3919,58.3919,58.3172,58.3255,8650.0
2018-11-29 13:55:00,70.28,70.3,70.24,70.27,8324.0,58.3255,58.3421,58.2923,58.3172,8324.0
2018-11-29 14:00:00,70.27,70.34,70.19,70.32,18170.0,58.3172,58.3753,58.2508,58.3587,18170.0
2018-11-29 14:05:00,70.33,70.33,70.26,70.28,11198.0,58.367,58.367,58.3089,58.3255,11198.0
2018-11-29 14:10:00,70.3,70.44,70.28,70.43,20229.0,58.3421,58.4583,58.3255,58.45,20229.0
2018-11-29 14:15:00,70.43,70.49,70.39,70.49,18821.0,58.45,58.4998,58.4168,58.4998,18821.0
2018-11-29 14:20:00,70.47,70.49,70.42,70.44,13876.0,58.4832,58.4998,58.4417,58.4583,13876.0
2018-11-29 14:25:00,70.44,70.44,70.38,70.4,10232.0,58.4583,58.4583,58.4085,58.4251,10232.0
2018-11-29 14:30:00,70.39,70.43,70.35,70.41,13957.0,58.4168,58.45,58.3836,58.4334,13957.0
2018-11-29 14:35:00,70.41,70.42,70.29,70.29,14198.0,58.4334,58.4417,58.3338,58.3338,14198.0
2018-11-29 14:40:00,70.29,70.41,70.29,70.39,14565.0,58.3338,58.4334,58.3338,58.4168,14565.0
2018-11-29 14:45:00,70.38,70.38,70.31,70.35,10755.0,58.4085,58.4085,58.3504,58.3836,10755.0
2018-11-29 14:50:00,70.35,70.36,70.27,70.31,31080.0,58.3836,58.3919,58.3172,58.3504,31080.0
2018-11-29 14:55:00,70.3,70.36,70.28,70.33,20693.0,58.3421,58.3919,58.3255,58.367,20693.0
2018-11-29 15:00:00,70.33,70.37,70.25,70.31,30343.0,58.367,58.4002,58.3006,58.3504,30343.0
2018-11-29 15:05:00,70.31,70.35,70.29,70.31,9547.0,58.3504,58.3836,58.3338,58.3504,9547.0
2018-11-29 15:10:00,70.31,70.32,70.24,70.27,16076.0,58.3504,58.3587,58.2923,58.3172,16076.0
2018-11-29 15:15:00,70.26,70.28,70.21,70.22,16662.0,58.3089,58.3255,58.2674,58.2757,16662.0
2018-11-29 15:20:00,70.23,70.27,70.12,70.13,20697.0,58.284,58.3172,58.1927,58.201,20697.0
2018-11-29 15:25:00,70.12,70.16,70.08,70.1,30121.0,58.1927,58.2259,58.1595,58.1761,30121.0
2018-11-29 15:30:00,70.08,70.13,70.04,70.12,24171.0,58.1595,58.201,58.1263,58.1927,24171.0
2018-11-29 15:35:00,70.12,70.15,69.99,70.0,25690.0,58.1927,58.2176,58.0848,58.0931,25690.0
2018-11-29 15:40:00,70.0,70.04,69.97,69.98,25706.0,58.0931,58.1263,58.0682,58.0765,25706.0
2018-11-29 15:45:00,69.98,70.03,69.95,69.98,56401.0,58.0765,58.118,58.0516,58.0765,56401.0
2018-11-29 15:50:00,69.99,70.02,69.91,70.02,54381.0,58.0848,58.1097,58.0184,58.1097,54381.0
2018-11-29 15:55:00,70.01,70.01,69.88,69.92,125308.0,58.1014,58.1014,57.9935,58.0267,125308.0
2018-11-30 09:30:00,70.15,70.3,70.01,70.12,34646.0,58.2176,58.3421,58.1014,58.1927,34646.0
2018-11-30 09:35:00,70.07,70.07,69.86,69.92,5451.0,58.1512,58.1512,57.9769,58.0267,5451.0
2018-11-30 09:40:00,69.93,70.0,69.8,69.96,5409.0,58.035,58.0931,57.9271,58.0599,5409.0
2018-11-30 09:45:00,69.96,70.11,69.94,70.04,20395.0,58.0599,58.1844,58.0433,58.1263,20395.0
2018-11-30 09:50:00,70.02,70.02,69.94,69.98,7658.0,58.1097,58.1097,58.0433,58.0765,7658.0
2018-11-30 09:55:00,70.0,70.04,69.92,69.97,8157.0,58.0931,58.1263,58.0267,58.0682,8157.0
2018-11-30 10:00:00,69.93,69.99,69.84,69.99,5162.0,58.035,58.0848,57.9603,58.0848,5162.0
2018-11-30 10:05:00,70.0,70.05,69.98,70.0,6107.0,58.0931,58.1346,58.0765,58.0931,6107.0
2018-11-30 10:10:00,70.01,70.09,69.99,70.09,5724.0,58.1014,58.1678,58.0848,58.1678,5724.0
2018-11-30 10:15:00,70.1,70.11,70.03,70.05,10620.0,58.1761,58.1844,58.118,58.1346,10620.0
2018-11-30 10:20:00,70.06,70.11,70.04,70.04,4286.0,58.1429,58.1844,58.1263,58.1263,4286.0
2018-11-30 10:25:00,70.05,70.13,70.04,70.09,4826.0,58.1346,58.201,58.1263,58.1678,4826.0
2018-11-30 10:30:00,70.09,70.23,70.09,70.22,5869.0,58.1678,58.284,58.1678,58.2757,5869.0
2018-11-30 10:35:00,70.23,70.31,70.23,70.3,6205.0,58.284,58.3504,58.284,58.3421,6205.0
2018-11-30 10:40:00,70.3,70.32,70.24,70.31,5700.0,58.3421,58.3587,58.2923,58.3504,5700.0
2018-11-30 10:45:00,70.28,70.28,70.24,70.25,9038.0,58.3255,58.3255,58.2923,58.3006,9038.0
2018-11-30 10:50:00,70.24,70.26,70.11,70.19,27784.0,58.2923,58.3089,58.1844,58.2508,27784.0
2018-11-30 10:55:00,70.19,70.28,70.18,70.23,10573.0,58.2508,58.3255,58.2425,58.284,10573.0
2018-11-30 11:00:00,70.23,70.27,70.19,70.21,11002.0,58.284,58.3172,58.2508,58.2674,11002.0
2018-11-30 11:05:00,70.2,70.2,70.12,70.14,7775.0,58.2591,58.2591,58.1927,58.2093,7775.0
2018-11-30 11:10:00,70.13,70.14,70.08,70.13,9083.0,58.201,58.2093,58.1595,58.201,9083.0
2018-11-30 11:15:00,70.13,70.13,70.09,70.09,11031.0,58.201,58.201,58.1678,58.1678,11031.0
2018-11-30 11:20:00,70.1,70.17,70.09,70.16,14612.0,58.1761,58.2342,58.1678,58.2259,14612.0
2018-11-30 11:25:00,70.17,70.17,70.07,70.1,11074.0,58.2342,58.2342,58.1512,58.1761,11074.0
2018-11-30 11:30:00,70.09,70.11,70.0,70.01,9667.0,58.1678,58.1844,58.0931,58.1014,9667.0
2018-11-30 11:35:00,70.02,70.08,70.02,70.04,5879.0,58.1097,58.1595,58.1097,58.1263,5879.0
2018-11-30 11:40:00,70.04,70.09,70.04,70.06,5341.0,58.1263,58.1678,58.1263,58.1429,5341.0
2018-11-30 11:45:00,70.05,70.14,70.05,70.13,12821.0,58.1346,58.2093,58.1346,58.201,12821.0
2018-11-30 11:50:00,70.13,70.18,70.12,70.17,9887.0,58.201,58.2425,58.1927,58.2342,9887.0
2018-11-30 11:55:00,70.18,70.19,70.15,70.15,9071.0,58.2425,58.2508,58.2176,58.2176,9071.0
2018-11-30 12:00:00,70.15,70.17,70.1,70.17,13394.0,58.2176,58.2342,58.1761,58.2342,13394.0
2018-11-30 12:05:00,70.17,70.26,70.16,70.26,13501.0,58.2342,58.3089,58.2259,58.3089,13501.0
2018-11-30 12:10:00,70.27,70.3,70.24,70.29,8099.0,58.3172,58.3421,58.2923,58.3338,8099.0
2018-11-30 12:15:00,70.3,70.3,70.22,70.28,4915.0,58.3421,58.3421,58.2757,58.3255,4915.0
2018-11-30 12:20:00,70.27,70.35,70.26,70.33,5833.0,58.3172,58.3836,58.3089,58.367,5833.0
2018-11-30 12:25:00,70.34,70.38,70.33,70.38,5254.0,58.3753,58.4085,58.367,58.4085,5254.0
2018-11-30 12:30:00,70.37,70.37,70.34,70.36,6800.0,58.4002,58.4002,58.3753,58.3919,6800.0
2018-11-30 12:35:00,70.37,70.38,70.34,70.38,3723.0,58.4002,58.4085,58.3753,58.4085,3723.0
2018-11-30 12:40:00,70.38,70.38,70.32,70.33,10219.0,58.4085,58.4085,58.3587,58.367,10219.0
2018-11-30 12:45:00,70.32,70.42,70.32,70.39,6540.0,58.3587,58.4417,58.3587,58.4168,6540.0
2018-11-30 12:50:00,70.39,70.41,70.36,70.37,3983.0,58.4168,58.4334,58.3919,58.4002,3983.0
2018-11-30 12:55:00,70.37,70.38,70.31,70.32,6995.0,58.4002,58.4085,58.3504,58.3587,6995.0
2018-11-30 13:00:00,70.32,70.34,70.3,70.34,6443.0,58.3587,58.3753,58.3421,58.3753,6443.0
2018-11-30 13:05:00,70.33,70.34,70.31,70.31,4805.0,58.367,58.3753,58.3504,58.3504,4805.0
2018-11-30 13:10:00,70.31,70.32,70.29,70.3,7545.0,58.3504,58.3587,58.3338,58.3421,7545.0
2018-11-30 13:15:00,70.3,70.31,70.29,70.31,4900.0,58.3421,58.3504,58.3338,58.3504,4900.0
2018-11-30 13:20:00,70.31,70.39,70.31,70.37,5403.0,58.3504,58.4168,58.3504,58.4002,5403.0
2018-11-30 13:25:00,70.38,70.41,70.35,70.41,3075.0,58.4085,58.4334,58.3836,58.4334,3075.0
2018-11-30 13:30:00,70.41,70.54,70.37,70.46,16031.0,58.4334,58.5413,58.4002,58.4749,16031.0
2018-11-30 13:35:00,70.46,70.53,70.42,70.43,6591.0,58.4749,58.533,58.4417,58.45,6591.0
2018-11-30 13:40:00,70.43,70.46,70.4,70.44,5599.0,58.45,58.4749,58.4251,58.4583,5599.0
2018-11-30 13:45:00,70.43,70.47,70.42,70.46,7953.0,58.45,58.4832,58.4417,58.4749,7953.0
2018-11-30 13:50:00,70.47,70.52,70.47,70.5,4430.0,58.4832,58.5247,58.4832,58.5081,4430.0
2018-11-30 13:55:00,70.5,70.52,70.47,70.48,3800.0,58.5081,58.5247,58.4832,58.4915,3800.0
2018-11-30 14:00:00,70.49,70.49,70.41,70.47,8073.0,58.4998,58.4998,58.4334,58.4832,8073.0
2018-11-30 14:05:00,70.47,70.48,70.44,70.45,4452.0,58.4832,58.4915,58.4583,58.4666,4452.0
2018-11-30 14:10:00,70.45,70.47,70.45,70.46,6407.0,58.4666,58.4832,58.4666,58.4749,6407.0
2018-11-30 14:15:00,70.46,70.53,70.43,70.47,11388.0,58.4749,58.533,58.45,58.4832,11388.0
2018-11-30 14:20:00,70.47,70.5,70.45,70.47,6113.0,58.4832,58.5081,58.4666,58.4832,6113.0
2018-11-30 14:25:00,70.47,70.51,70.44,70.5,6455.0,58.4832,58.5164,58.4583,58.5081,6455.0
2018-11-30 14:30:00,70.5,70.53,70.46,70.46,12870.0,58.5081,58.533,58.4749,58.4749,12870.0
2018-11-30 14:35:00,70.46,70.51,70.46,70.5,6499.0,58.4749,58.5164,58.4749,58.5081,6499.0
2018-11-30 14:40:00,70.5,70.57,70.47,70.57,3365.0,58.5081,58.5662,58.4832,58.5662,3365.0
2018-11-30 14:45:00,70.56,70.57,70.51,70.53,5752.0,58.5579,58.5662,58.5164,58.533,5752.0
2018-11-30 14:50:00,70.54,70.56,70.5,70.52,6208.0,58.5413,58.5579,58.5081,58.5247,6208.0
2018-11-30 14:55:00,70.53,70.55,70.47,70.5,9499.0,58.533,58.5496,58.4832,58.5081,9499.0
2018-11-30 15:00:00,70.5,70.53,70.48,70.49,8361.0,58.5081,58.533,58.4915,58.4998,8361.0
2018-11-30 15:05:00,70.48,70.58,70.47,70.58,7635.0,58.4915,58.5745,58.4832,58.5745,7635.0
2018-11-30 15:10:00,70.57,70.59,70.54,70.55,9510.0,58.5662,58.5828,58.5413,58.5496,9510.0
2018-11-30 15:15:00,70.55,70.59,70.53,70.58,8771.0,58.5496,58.5828,58.533,58.5745,8771.0
2018-11-30 15:20:00,70.59,70.6,70.54,70.6,10903.0,58.5828,58.5911,58.5413,58.5911,10903.0
2018-11-30 15:25:00,70.59,70.59,70.51,70.51,10223.0,58.5828,58.5828,58.5164,58.5164,10223.0
2018-11-30 15:30:00,70.51,70.54,70.46,70.47,18515.0,58.5164,58.5413,58.4749,58.4832,18515.0
2018-11-30 15:35:00,70.48,70.49,70.44,70.48,16754.0,58.4915,58.4998,58.4583,58.4915,16754.0
2018-11-30 15:40:00,70.48,70.5,70.42,70.43,25062.0,58.4915,58.5081,58.4417,58.45,25062.0
2018-11-30 15:45:00,70.43,70.43,70.36,70.4,36820.0,58.45,58.45,58.3919,58.4251,36820.0
2018-11-30 15:50:00,70.4,70.46,70.36,70.38,47633.0,58.4251,58.4749,58.3919,58.4085,47633.0
2018-11-30 15:55:00,70.38,70.99,70.38,70.76,509478.0,58.4085,58.9147,58.4085,58.7238,509478.0
2018-12-03 09:30:00,71.55,71.75,70.92,71.28,109150.0,59.3795,59.5454,58.8566,59.1554,109150.0
2018-12-03 09:35:00,71.34,71.35,71.08,71.22,30086.0,59.2052,59.2135,58.9894,59.1056,30086.0
2018-12-03 09:40:00,71.19,71.2,70.83,70.83,26094.0,59.0807,59.089,58.7819,58.7819,26094.0
2018-12-03 09:45:00,70.83,70.89,70.76,70.81,21019.0,58.7819,58.8317,58.7238,58.7653,21019.0
2018-12-03 09:50:00,70.82,70.83,70.71,70.71,15666.0,58.7736,58.7819,58.6823,58.6823,15666.0
2018-12-03 09:55:00,70.69,70.73,70.62,70.71,28872.0,58.6657,58.6989,58.6077,58.6823,28872.0
2018-12-03 10:00:00,70.74,70.79,70.65,70.66,19674.0,58.7072,58.7487,58.6325,58.6408,19674.0
2018-12-03 10:05:00,70.66,70.68,70.61,70.66,13472.0,58.6408,58.6574,58.5994,58.6408,13472.0
2018-12-03 10:10:00,70.65,70.85,70.59,70.79,16838.0,58.6325,58.7985,58.5828,58.7487,16838.0
2018-12-03 10:15:00,70.78,70.89,70.75,70.87,27069.0,58.7404,58.8317,58.7155,58.8151,27069.0
2018-12-03 10:20:00,70.87,71.05,70.83,71.04,22723.0,58.8151,58.9645,58.7819,58.9562,22723.0
2018-12-03 10:25:00,71.04,71.13,71.03,71.03,25799.0,58.9562,59.0309,58.9479,58.9479,25799.0
2018-12-03 10:30:00,71.03,71.03,70.87,70.91,12318.0,58.9479,58.9479,58.8151,58.8483,12318.0
2018-12-03 10:35:00,70.9,70.94,70.86,70.86,8699.0,58.84,58.8732,58.8068,58.8068,8699.0
2018-12-03 10:40:00,70.85,70.86,70.73,70.74,12706.0,58.7985,58.8068,58.6989,58.7072,12706.0
2018-12-03 10:45:00,70.75,70.77,70.6,70.6,13620.0,58.7155,58.7321,58.5911,58.5911,13620.0
2018-12-03 10:50:00,70.6,70.63,70.47,70.5,10974.0,58.5911,58.6159,58.4832,58.5081,10974.0
2018-12-03 10:55:00,70.51,70.51,70.37,70.38,6129.0,58.5164,58.5164,58.4002,58.4085,6129.0
2018-12-03 11:00:00,70.39,70.41,70.31,70.4,13475.0,58.4168,58.4334,58.3504,58.4251,13475.0
2018-12-03 11:05:00,70.4,70.43,70.35,70.39,17341.0,58.4251,58.45,58.3836,58.4168,17341.0
2018-12-03 11:10:00,70.39,70.39,70.28,70.33,6783.0,58.4168,58.4168,58.3255,58.367,6783.0
2018-12-03 11:15:00,70.34,70.47,70.34,70.45,10129.0,58.3753,58.4832,58.3753,58.4666,10129.0
2018-12-03 11:20:00,70.45,70.49,70.38,70.42,9030.0,58.4666,58.4998,58.4085,58.4417,9030.0
2018-12-03 11:25:00,70.42,70.46,70.37,70.42,10355.0,58.4417,58.4749,58.4002,58.4417,10355.0
2018-12-03 11:30:00,70.46,70.58,70.45,70.53,12417.0,58.4749,58.5745,58.4666,58.533,12417.0
2018-12-03 11:35:00,70.53,70.53,70.41,70.42,9088.0,58.533,58.533,58.4334,58.4417,9088.0
2018-12-03 11:40:00,70.42,70.43,70.23,70.23,8060.0,58.4417,58.45,58.284,58.284,8060.0
2018-12-03 11:45:00,70.24,70.24,70.14,70.2,16819.0,58.2923,58.2923,58.2093,58.2591,16819.0
2018-12-03 11:50:00,70.21,70.21,70.14,70.14,9907.0,58.2674,58.2674,58.2093,58.2093,9907.0
2018-12-03 11:55:00,70.13,70.17,70.09,70.12,9078.0,58.201,58.2342,58.1678,58.1927,9078.0
2018-12-03 12:00:00,70.13,70.22,70.13,70.18,6330.0,58.201,58.2757,58.201,58.2425,6330.0
2018-12-03 12:05:00,70.17,70.36,70.16,70.36,7333.0,58.2342,58.3919,58.2259,58.3919,7333.0
2018-12-03 12:10:00,70.34,70.35,70.3,70.31,6500.0,58.3753,58.3836,58.3421,58.3504,6500.0
2018-12-03 12:15:00,70.32,70.43,70.32,70.39,11111.0,58.3587,58.45,58.3587,58.4168,11111.0
2018-12-03 12:20:00,70.38,70.48,70.35,70.48,9246.0,58.4085,58.4915,58.3836,58.4915,9246.0
2018-12-03 12:25:00,70.48,70.61,70.48,70.61,10292.0,58.4915,58.5994,58.4915,58.5994,10292.0
2018-12-03 12:30:00,70.6,70.69,70.6,70.69,7454.0,58.5911,58.6657,58.5911,58.6657,7454.0
2018-12-03 12:35:00,70.67,70.67,70.62,70.63,8764.0,58.6491,58.6491,58.6077,58.6159,8764.0
2018-12-03 12:40:00,70.62,70.63,70.56,70.59,10000.0,58.6077,58.6159,58.5579,58.5828,10000.0
2018-12-03 12:45:00,70.58,70.58,70.48,70.5,7334.0,58.5745,58.5745,58.4915,58.5081,7334.0
2018-12-03 12:50:00,70.51,70.54,70.48,70.49,7103.0,58.5164,58.5413,58.4915,58.4998,7103.0
2018-12-03 12:55:00,70.5,70.54,70.5,70.52,8878.0,58.5081,58.5413,58.5081,58.5247,8878.0
2018-12-03 13:00:00,70.52,70.68,70.52,70.68,5755.0,58.5247,58.6574,58.5247,58.6574,5755.0
2018-12-03 13:05:00,70.68,70.69,70.63,70.63,6995.0,58.6574,58.6657,58.6159,58.6159,6995.0
2018-12-03 13:10:00,70.63,70.73,70.63,70.7,16330.0,58.6159,58.6989,58.6159,58.674,16330.0
2018-12-03 13:15:00,70.73,70.79,70.72,70.72,7586.0,58.6989,58.7487,58.6906,58.6906,7586.0
2018-12-03 13:20:00,70.73,70.79,70.73,70.79,5936.0,58.6989,58.7487,58.6989,58.7487,5936.0
2018-12-03 13:25:00,70.79,70.79,70.72,70.74,6493.0,58.7487,58.7487,58.6906,58.7072,6493.0
2018-12-03 13:30:00,70.73,70.73,70.69,70.71,8525.0,58.6989,58.6989,58.6657,58.6823,8525.0
2018-12-03 13:35:00,70.71,70.75,70.69,70.72,11617.0,58.6823,58.7155,58.6657,58.6906,11617.0
2018-12-03 13:40:00,70.71,70.74,70.68,70.74,5588.0,58.6823,58.7072,58.6574,58.7072,5588.0
2018-12-03 13:45:00,70.74,70.75,70.61,70.61,10132.0,58.7072,58.7155,58.5994,58.5994,10132.0
2018-12-03 13:50:00,70.62,70.68,70.61,70.67,5427.0,58.6077,58.6574,58.5994,58.6491,5427.0
2018-12-03 13:55:00,70.66,70.71,70.59,70.71,9843.0,58.6408,58.6823,58.5828,58.6823,9843.0
2018-12-03 14:00:00,70.72,70.77,70.69,70.71,13241.0,58.6906,58.7321,58.6657,58.6823,13241.0
2018-12-03 14:05:00,70.7,70.7,70.49,70.61,9763.0,58.674,58.674,58.4998,58.5994,9763.0
2018-12-03 14:10:00,70.62,70.7,70.6,70.61,9114.0,58.6077,58.674,58.5911,58.5994,9114.0
2018-12-03 14:15:00,70.61,70.75,70.6,70.74,11285.0,58.5994,58.7155,58.5911,58.7072,11285.0
2018-12-03 14:20:00,70.75,70.83,70.73,70.8,6456.0,58.7155,58.7819,58.6989,58.757,6456.0
2018-12-03 14:25:00,70.81,70.93,70.81,70.91,11947.0,58.7653,58.8649,58.7653,58.8483,11947.0
2018-12-03 14:30:00,70.91,70.93,70.86,70.89,5862.0,58.8483,58.8649,58.8068,58.8317,5862.0
2018-12-03 14:35:00,70.9,70.93,70.88,70.91,7481.0,58.84,58.8649,58.8234,58.8483,7481.0
2018-12-03 14:40:00,70.91,70.94,70.83,70.85,8270.0,58.8483,58.8732,58.7819,58.7985,8270.0
2018-12-03 14:45:00,70.85,70.92,70.84,70.92,5877.0,58.7985,58.8566,58.7902,58.8566,5877.0
2018-12-03 14:50:00,70.93,70.96,69.84,70.8,46746.0,58.8649,58.8898,57.9603,58.757,46746.0
2018-12-03 14:55:00,70.77,70.84,70.76,70.84,11778.0,58.7321,58.7902,58.7238,58.7902,11778.0
2018-12-03 15:00:00,70.84,70.86,70.79,70.84,10964.0,58.7902,58.8068,58.7487,58.7902,10964.0
2018-12-03 15:05:00,70.84,70.96,70.81,70.89,11609.0,58.7902,58.8898,58.7653,58.8317,11609.0
2018-12-03 15:10:00,70.9,71.01,70.9,71.0,20315.0,58.84,58.9313,58.84,58.923,20315.0
2018-12-03 15:15:00,71.0,71.04,70.95,70.97,22541.0,58.923,58.9562,58.8815,58.8981,22541.0
2018-12-03 15:20:00,70.96,71.0,70.92,70.92,9532.0,58.8898,58.923,58.8566,58.8566,9532.0
2018-12-03 15:25:00,70.91,70.92,70.85,70.92,13144.0,58.8483,58.8566,58.7985,58.8566,13144.0
2018-12-03 15:30:00,70.91,70.97,70.88,70.96,17677.0,58.8483,58.8981,58.8234,58.8898,17677.0
2018-12-03 15:35:00,70.96,71.01,70.94,70.97,22262.0,58.8898,58.9313,58.8732,58.8981,22262.0
2018-12-03 15:40:00,70.97,70.99,70.92,70.92,28290.0,58.8981,58.9147,58.8566,58.8566,28290.0
2018-12-03 15:45:00,70.93,70.98,70.84,70.86,35667.0,58.8649,58.9064,58.7902,58.8068,35667.0
2018-12-03 15:50:00,70.86,70.87,70.8,70.8,43667.0,58.8068,58.8151,58.757,58.757,43667.0
2018-12-03 15:55:00,70.8,71.01,70.8,71.01,162368.0,58.757,58.9313,58.757,58.9313,162368.0
2018-12-04 09:30:00,70.91,71.22,70.8,70.8,31011.0,58.8483,59.1056,58.757,58.757,31011.0
2018-12-04 09:35:00,70.84,71.2,70.84,71.18,12673.0,58.7902,59.089,58.7902,59.0724,12673.0
2018-12-04 09:40:00,71.21,71.27,70.92,70.93,31835.0,59.0973,59.1471,58.8566,58.8649,31835.0
2018-12-04 09:45:00,70.97,71.04,70.88,70.95,19164.0,58.8981,58.9562,58.8234,58.8815,19164.0
2018-12-04 09:50:00,70.97,70.98,70.78,70.82,15649.0,58.8981,58.9064,58.7404,58.7736,15649.0
2018-12-04 09:55:00,70.81,70.9,70.76,70.82,8975.0,58.7653,58.84,58.7238,58.7736,8975.0
2018-12-04 10:00:00,70.87,70.9,70.77,70.86,19555.0,58.8151,58.84,58.7321,58.8068,19555.0
2018-12-04 10:05:00,70.88,71.04,70.87,71.02,18350.0,58.8234,58.9562,58.8151,58.9396,18350.0
2018-12-04 10:10:00,71.02,71.05,70.93,70.93,13649.0,58.9396,58.9645,58.8649,58.8649,13649.0
2018-12-04 10:15:00,70.94,71.06,70.89,70.89,17270.0,58.8732,58.9728,58.8317,58.8317,17270.0
2018-12-04 10:20:00,70.91,70.94,70.87,70.94,11463.0,58.8483,58.8732,58.8151,58.8732,11463.0
2018-12-04 10:25:00,70.97,71.06,70.93,71.02,25559.0,58.8981,58.9728,58.8649,58.9396,25559.0
2018-12-04 10:30:00,71.02,71.09,70.97,70.97,14522.0,58.9396,58.9977,58.8981,58.8981,14522.0
2018-12-04 10:35:00,70.95,71.07,70.89,71.07,14871.0,58.8815,58.9811,58.8317,58.9811,14871.0
2018-12-04 10:40:00,71.06,71.08,71.02,71.02,15316.0,58.9728,58.9894,58.9396,58.9396,15316.0
2018-12-04 10:45:00,71.02,71.02,70.94,71.01,6001.0,58.9396,58.9396,58.8732,58.9313,6001.0
2018-12-04 10:50:00,71.03,71.03,70.91,70.95,5830.0,58.9479,58.9479,58.8483,58.8815,5830.0
2018-12-04 10:55:00,70.98,70.98,70.82,70.83,7007.0,58.9064,58.9064,58.7736,58.7819,7007.0
2018-12-04 11:00:00,70.81,70.81,70.71,70.79,12039.0,58.7653,58.7653,58.6823,58.7487,12039.0
2018-12-04 11:05:00,70.81,70.91,70.79,70.87,6591.0,58.7653,58.8483,58.7487,58.8151,6591.0
2018-12-04 11:10:00,70.87,70.9,70.85,70.87,7335.0,58.8151,58.84,58.7985,58.8151,7335.0
2018-12-04 11:15:00,70.86,70.88,70.81,70.85,8499.0,58.8068,58.8234,58.7653,58.7985,8499.0
2018-12-04 11:20:00,70.83,70.88,70.77,70.84,18519.0,58.7819,58.8234,58.7321,58.7902,18519.0
2018-12-04 11:25:00,70.84,70.84,70.79,70.83,7951.0,58.7902,58.7902,58.7487,58.7819,7951.0
2018-12-04 11:30:00,70.83,70.83,70.78,70.8,5525.0,58.7819,58.7819,58.7404,58.757,5525.0
2018-12-04 11:35:00,70.8,70.81,70.76,70.8,7919.0,58.757,58.7653,58.7238,58.757,7919.0
2018-12-04 11:40:00,70.8,70.84,70.76,70.76,10397.0,58.757,58.7902,58.7238,58.7238,10397.0
2018-12-04 11:45:00,70.76,70.82,70.75,70.81,10688.0,58.7238,58.7736,58.7155,58.7653,10688.0
2018-12-04 11:50:00,70.8,70.8,70.71,70.71,6830.0,58.757,58.757,58.6823,58.6823,6830.0
2018-12-04 11:55:00,70.73,70.73,70.54,70.54,11807.0,58.6989,58.6989,58.5413,58.5413,11807.0
2018-12-04 12:00:00,70.54,70.55,70.33,70.34,10989.0,58.5413,58.5496,58.367,58.3753,10989.0
2018-12-04 12:05:00,70.34,70.34,70.04,70.2,13084.0,58.3753,58.3753,58.1263,58.2591,13084.0
2018-12-04 12:10:00,70.19,70.23,70.03,70.03,9943.0,58.2508,58.284,58.118,58.118,9943.0
2018-12-04 12:15:00,69.99,70.14,69.93,70.13,20622.0,58.0848,58.2093,58.035,58.201,20622.0
2018-12-04 12:20:00,70.12,70.13,69.94,69.95,10161.0,58.1927,58.201,58.0433,58.0516,10161.0
2018-12-04 12:25:00,69.96,70.02,69.8,69.85,10638.0,58.0599,58.1097,57.9271,57.9686,10638.0
2018-12-04 12:30:00,69.82,69.82,69.56,69.77,14308.0,57.9437,57.9437,57.728,57.9022,14308.0
2018-12-04 12:35:00,69.79,69.84,69.72,69.8,9843.0,57.9188,57.9603,57.8607,57.9271,9843.0
2018-12-04 12:40:00,69.79,69.86,69.74,69.77,9536.0,57.9188,57.9769,57.8773,57.9022,9536.0
2018-12-04 12:45:00,69.75,69.82,69.73,69.76,5600.0,57.8856,57.9437,57.869,57.8939,5600.0
2018-12-04 12:50:00,69.74,69.76,69.67,69.69,10516.0,57.8773,57.8939,57.8192,57.8358,10516.0
2018-12-04 12:55:00,69.68,69.76,69.67,69.69,9441.0,57.8275,57.8939,57.8192,57.8358,9441.0
2018-12-04 13:00:00,69.67,69.79,69.63,69.79,13502.0,57.8192,57.9188,57.786,57.9188,13502.0
2018-12-04 13:05:00,69.77,69.79,69.73,69.77,5580.0,57.9022,57.9188,57.869,57.9022,5580.0
2018-12-04 13:10:00,69.76,69.76,69.62,69.63,13250.0,57.8939,57.8939,57.7777,57.786,13250.0
2018-12-04 13:15:00,69.62,69.77,69.62,69.76,11688.0,57.7777,57.9022,57.7777,57.8939,11688.0
2018-12-04 13:20:00,69.75,69.77,69.7,69.72,6505.0,57.8856,57.9022,57.8441,57.8607,6505.0
2018-12-04 13:25:00,69.72,69.72,69.47,69.6,32655.0,57.8607,57.8607,57.6533,57.7612,32655.0
2018-12-04 13:30:00,69.59,69.68,69.53,69.61,7288.0,57.7529,57.8275,57.7031,57.7694,7288.0
2018-12-04 13:35:00,69.59,69.6,69.36,69.39,7319.0,57.7529,57.7612,57.562,57.5869,7319.0
2018-12-04 13:40:00,69.39,69.48,69.25,69.46,10331.0,57.5869,57.6616,57.4707,57.645,10331.0
2018-12-04 13:45:00,69.46,69.62,69.42,69.56,49251.0,57.645,57.7777,57.6118,57.728,49251.0
2018-12-04 13:50:00,69.54,69.6,69.5,69.55,5528.0,57.7114,57.7612,57.6782,57.7197,5528.0
2018-12-04 13:55:00,69.59,69.73,69.59,69.65,13729.0,57.7529,57.869,57.7529,57.8026,13729.0
2018-12-04 14:00:00,69.63,69.66,69.53,69.53,8086.0,57.786,57.8109,57.7031,57.7031,8086.0
2018-12-04 14:05:00,69.54,69.74,69.53,69.74,10710.0,57.7114,57.8773,57.7031,57.8773,10710.0
2018-12-04 14:10:00,69.7,69.83,69.7,69.81,6023.0,57.8441,57.952,57.8441,57.9354,6023.0
2018-12-04 14:15:00,69.81,69.81,69.7,69.76,11431.0,57.9354,57.9354,57.8441,57.8939,11431.0
2018-12-04 14:20:00,69.77,69.8,69.72,69.73,18408.0,57.9022,57.9271,57.8607,57.869,18408.0
2018-12-04 14:25:00,69.72,69.72,69.59,69.62,7116.0,57.8607,57.8607,57.7529,57.7777,7116.0
2018-12-04 14:30:00,69.65,69.87,69.63,69.79,81992.0,57.8026,57.9852,57.786,57.9188,81992.0
2018-12-04 14:35:00,69.78,69.81,69.67,69.77,42293.0,57.9105,57.9354,57.8192,57.9022,42293.0
2018-12-04 14:40:00,69.76,69.84,69.7,69.74,41901.0,57.8939,57.9603,57.8441,57.8773,41901.0
2018-12-04 14:45:00,69.76,70.05,69.76,69.95,56620.0,57.8939,58.1346,57.8939,58.0516,56620.0
2018-12-04 14:50:00,69.95,69.95,69.85,69.88,10977.0,58.0516,58.0516,57.9686,57.9935,10977.0
2018-12-04 14:55:00,69.89,69.91,69.79,69.83,23650.0,58.0018,58.0184,57.9188,57.952,23650.0
2018-12-04 15:00:00,69.81,69.81,69.7,69.72,68282.0,57.9354,57.9354,57.8441,57.8607,68282.0
2018-12-04 15:05:00,69.71,69.72,69.57,69.57,10623.0,57.8524,57.8607,57.7363,57.7363,10623.0
2018-12-04 15:10:00,69.57,69.62,69.42,69.48,13800.0,57.7363,57.7777,57.6118,57.6616,13800.0
2018-12-04 15:15:00,69.52,69.59,69.41,69.47,30958.0,57.6948,57.7529,57.6035,57.6533,30958.0
2018-12-04 15:20:00,69.49,69.58,69.27,69.3,18486.0,57.6699,57.7446,57.4873,57.5122,18486.0
2018-12-04 15:25:00,69.28,69.45,69.28,69.33,20387.0,57.4956,57.6367,57.4956,57.5371,20387.0
2018-12-04 15:30:00,69.33,69.46,69.28,69.39,37334.0,57.5371,57.645,57.4956,57.5869,37334.0
2018-12-04 15:35:00,69.39,69.55,69.24,69.25,59538.0,57.5869,57.7197,57.4624,57.4707,59538.0
2018-12-04 15:40:00,69.22,69.24,69.11,69.23,19973.0,57.4458,57.4624,57.3545,57.4541,19973.0
2018-12-04 15:45:00,69.21,69.34,69.15,69.28,139610.0,57.4375,57.5454,57.3877,57.4956,139610.0
2018-12-04 15:50:00,69.29,69.35,69.15,69.32,52961.0,57.5039,57.5537,57.3877,57.5288,52961.0
2018-12-04 15:55:00,69.31,69.33,69.14,69.33,142426.0,57.5205,57.5371,57.3794,57.5371,142426.0
2018-12-06 09:30:00,68.1,68.39,67.75,68.31,44658.0,56.5163,56.757,56.2258,56.6906,44658.0
2018-12-06 09:35:00,68.33,68.71,68.25,68.71,13372.0,56.7072,57.0225,56.6408,57.0225,13372.0
2018-12-06 09:40:00,68.6,68.64,68.38,68.64,9800.0,56.9312,56.9644,56.7487,56.9644,9800.0
2018-12-06 09:45:00,68.47,68.6,68.33,68.33,22218.0,56.8234,56.9312,56.7072,56.7072,22218.0
2018-12-06 09:50:00,68.36,68.41,68.07,68.09,23311.0,56.7321,56.7736,56.4914,56.508,23311.0
2018-12-06 09:55:00,68.09,68.21,68.07,68.07,10015.0,56.508,56.6076,56.4914,56.4914,10015.0
2018-12-06 10:00:00,68.04,68.29,68.0,68.24,16203.0,56.4665,56.674,56.4333,56.6325,16203.0
2018-12-06 10:05:00,68.23,68.29,68.13,68.17,18238.0,56.6242,56.674,56.5412,56.5744,18238.0
2018-12-06 10:10:00,68.17,68.18,68.02,68.13,17785.0,56.5744,56.5827,56.4499,56.5412,17785.0
2018-12-06 10:15:00,68.18,68.28,68.14,68.16,18058.0,56.5827,56.6657,56.5495,56.5661,18058.0
2018-12-06 10:20:00,68.16,68.25,68.11,68.14,17131.0,56.5661,56.6408,56.5246,56.5495,17131.0
2018-12-06 10:25:00,68.1,68.13,68.01,68.1,14015.0,56.5163,56.5412,56.4416,56.5163,14015.0
2018-12-06 10:30:00,68.11,68.17,68.03,68.03,16025.0,56.5246,56.5744,56.4582,56.4582,16025.0
2018-12-06 10:35:00,68.03,68.12,67.88,67.88,27583.0,56.4582,56.5329,56.3337,56.3337,27583.0
2018-12-06 10:40:00,67.89,67.96,67.77,67.79,47230.0,56.342,56.4001,56.2424,56.259,47230.0
2018-12-06 10:45:00,67.8,67.8,67.51,67.51,18454.0,56.2673,56.2673,56.0267,56.0267,18454.0
2018-12-06 10:50:00,67.53,67.58,67.37,67.53,18027.0,56.0433,56.0847,55.9105,56.0433,18027.0
2018-12-06 10:55:00,67.53,67.53,67.27,67.35,12854.0,56.0433,56.0433,55.8275,55.8939,12854.0
2018-12-06 11:00:00,67.33,67.44,67.28,67.44,20523.0,55.8773,55.9686,55.8358,55.9686,20523.0
2018-12-06 11:05:00,67.43,67.62,67.4,67.55,15366.0,55.9603,56.1179,55.9354,56.0599,15366.0
2018-12-06 11:10:00,67.59,67.61,67.39,67.41,9110.0,56.093,56.1096,55.9271,55.9437,9110.0
2018-12-06 11:15:00,67.41,67.46,67.34,67.45,12395.0,55.9437,55.9852,55.8856,55.9769,12395.0
2018-12-06 11:20:00,67.44,67.44,67.31,67.33,10356.0,55.9686,55.9686,55.8607,55.8773,10356.0
2018-12-06 11:25:00,67.33,67.4,67.23,67.36,46819.0,55.8773,55.9354,55.7943,55.9022,46819.0
2018-12-06 11:30:00,67.36,67.49,67.34,67.44,16206.0,55.9022,56.0101,55.8856,55.9686,16206.0
2018-12-06 11:35:00,67.44,67.46,67.37,67.41,25828.0,55.9686,55.9852,55.9105,55.9437,25828.0
2018-12-06 11:40:00,67.4,67.61,67.38,67.59,11931.0,55.9354,56.1096,55.9188,56.093,11931.0
2018-12-06 11:45:00,67.58,67.75,67.56,67.73,11200.0,56.0847,56.2258,56.0682,56.2092,11200.0
2018-12-06 11:50:00,67.76,67.93,67.72,67.83,7427.0,56.2341,56.3752,56.2009,56.2922,7427.0
2018-12-06 11:55:00,67.84,67.99,67.83,67.99,7924.0,56.3005,56.425,56.2922,56.425,7924.0
2018-12-06 12:00:00,67.97,68.0,67.83,67.96,11922.0,56.4084,56.4333,56.2922,56.4001,11922.0
2018-12-06 12:05:00,67.94,68.03,67.94,67.95,12686.0,56.3835,56.4582,56.3835,56.3918,12686.0
2018-12-06 12:10:00,67.94,67.94,67.85,67.92,5700.0,56.3835,56.3835,56.3088,56.3669,5700.0
2018-12-06 12:15:00,67.92,68.21,67.92,68.01,17460.0,56.3669,56.6076,56.3669,56.4416,17460.0
2018-12-06 12:20:00,67.96,68.14,67.91,68.12,3827.0,56.4001,56.5495,56.3586,56.5329,3827.0
2018-12-06 12:25:00,68.11,68.25,68.11,68.24,6616.0,56.5246,56.6408,56.5246,56.6325,6616.0
2018-12-06 12:30:00,68.23,68.31,68.17,68.23,9325.0,56.6242,56.6906,56.5744,56.6242,9325.0
2018-12-06 12:35:00,68.22,68.26,68.1,68.12,7534.0,56.6159,56.6491,56.5163,56.5329,7534.0
2018-12-06 12:40:00,68.1,68.23,68.1,68.22,4828.0,56.5163,56.6242,56.5163,56.6159,4828.0
2018-12-06 12:45:00,68.21,68.32,68.21,68.25,5240.0,56.6076,56.6989,56.6076,56.6408,5240.0
2018-12-06 12:50:00,68.25,68.36,68.22,68.34,6650.0,56.6408,56.7321,56.6159,56.7155,6650.0
2018-12-06 12:55:00,68.34,68.37,68.31,68.31,7830.0,56.7155,56.7404,56.6906,56.6906,7830.0
2018-12-06 13:00:00,68.33,68.33,68.27,68.27,20482.0,56.7072,56.7072,56.6574,56.6574,20482.0
2018-12-06 13:05:00,68.29,68.32,68.2,68.25,15726.0,56.674,56.6989,56.5993,56.6408,15726.0
2018-12-06 13:10:00,68.25,68.46,68.24,68.44,19127.0,56.6408,56.8151,56.6325,56.7985,19127.0
2018-12-06 13:15:00,68.42,68.47,68.28,68.28,17188.0,56.7819,56.8234,56.6657,56.6657,17188.0
2018-12-06 13:20:00,68.26,68.32,68.19,68.31,11200.0,56.6491,56.6989,56.591,56.6906,11200.0
2018-12-06 13:25:00,68.31,68.38,68.26,68.27,19866.0,56.6906,56.7487,56.6491,56.6574,19866.0
2018-12-06 13:30:00,68.26,68.26,68.12,68.23,10011.0,56.6491,56.6491,56.5329,56.6242,10011.0
2018-12-06 13:35:00,68.24,68.36,68.19,68.32,12329.0,56.6325,56.7321,56.591,56.6989,12329.0
2018-12-06 13:40:00,68.36,68.42,68.34,68.34,4600.0,56.7321,56.7819,56.7155,56.7155,4600.0
2018-12-06 13:45:00,68.35,68.48,68.33,68.48,7069.0,56.7238,56.8317,56.7072,56.8317,7069.0
2018-12-06 13:50:00,68.51,68.57,68.45,68.57,5149.0,56.8566,56.9064,56.8068,56.9064,5149.0
2018-12-06 13:55:00,68.55,68.64,68.47,68.62,11326.0,56.8898,56.9644,56.8234,56.9478,11326.0
2018-12-06 14:00:00,68.66,68.75,68.64,68.66,10031.0,56.981,57.0557,56.9644,56.981,10031.0
2018-12-06 14:05:00,68.65,68.68,68.56,68.57,5124.0,56.9727,56.9976,56.8981,56.9064,5124.0
2018-12-06 14:10:00,68.54,68.54,68.38,68.48,9489.0,56.8815,56.8815,56.7487,56.8317,9489.0
2018-12-06 14:15:00,68.48,68.56,68.3,68.3,10337.0,56.8317,56.8981,56.6823,56.6823,10337.0
2018-12-06 14:20:00,68.32,68.37,68.27,68.29,7115.0,56.6989,56.7404,56.6574,56.674,7115.0
2018-12-06 14:25:00,68.31,68.51,68.31,68.5,4305.0,56.6906,56.8566,56.6906,56.8483,4305.0
2018-12-06 14:30:00,68.52,68.52,68.35,68.39,7970.0,56.8649,56.8649,56.7238,56.757,7970.0
2018-12-06 14:35:00,68.39,68.46,68.33,68.36,10056.0,56.757,56.8151,56.7072,56.7321,10056.0
2018-12-06 14:40:00,68.41,68.49,68.38,68.4,7362.0,56.7736,56.84,56.7487,56.7653,7362.0
2018-12-06 14:45:00,68.39,68.42,68.16,68.26,13142.0,56.757,56.7819,56.5661,56.6491,13142.0
2018-12-06 14:50:00,68.28,68.7,68.27,68.69,14491.0,56.6657,57.0142,56.6574,57.0059,14491.0
2018-12-06 14:55:00,68.66,68.78,68.65,68.72,10509.0,56.981,57.0806,56.9727,57.0308,10509.0
2018-12-06 15:00:00,68.74,68.92,68.7,68.7,18344.0,57.0474,57.1968,57.0142,57.0142,18344.0
2018-12-06 15:05:00,68.67,68.72,68.57,68.69,7165.0,56.9893,57.0308,56.9064,57.0059,7165.0
2018-12-06 15:10:00,68.7,68.82,68.65,68.67,16904.0,57.0142,57.1138,56.9727,56.9893,16904.0
2018-12-06 15:15:00,68.66,68.8,68.62,68.78,14988.0,56.981,57.0972,56.9478,57.0806,14988.0
2018-12-06 15:20:00,68.75,68.81,68.65,68.75,18090.0,57.0557,57.1055,56.9727,57.0557,18090.0
2018-12-06 15:25:00,68.74,68.88,68.72,68.84,17143.0,57.0474,57.1636,57.0308,57.1304,17143.0
2018-12-06 15:30:00,68.84,69.06,68.82,69.01,21653.0,57.1304,57.313,57.1138,57.2715,21653.0
2018-12-06 15:35:00,69.01,69.07,68.96,69.05,14593.0,57.2715,57.3213,57.23,57.3047,14593.0
2018-12-06 15:40:00,69.05,69.07,68.86,69.07,30317.0,57.3047,57.3213,57.147,57.3213,30317.0
2018-12-06 15:45:00,69.08,69.24,69.02,69.24,37090.0,57.3296,57.4624,57.2798,57.4624,37090.0
2018-12-06 15:50:00,69.21,69.29,69.18,69.28,29890.0,57.4375,57.5039,57.4126,57.4956,29890.0
2018-12-06 15:55:00,69.28,69.3,69.06,69.17,246022.0,57.4956,57.5122,57.313,57.4043,246022.0
2018-12-07 09:30:00,68.85,69.04,68.8,68.96,26250.0,57.1387,57.2964,57.0972,57.23,26250.0
2018-12-07 09:35:00,68.97,69.23,68.97,69.22,9324.0,57.2383,57.4541,57.2383,57.4458,9324.0
2018-12-07 09:40:00,69.2,69.29,69.16,69.21,8055.0,57.4292,57.5039,57.396,57.4375,8055.0
2018-12-07 09:45:00,69.24,69.29,69.16,69.23,9124.0,57.4624,57.5039,57.396,57.4541,9124.0
2018-12-07 09:50:00,69.26,69.26,69.11,69.2,6499.0,57.479,57.479,57.3545,57.4292,6499.0
2018-12-07 09:55:00,69.23,69.33,69.2,69.25,5413.0,57.4541,57.5371,57.4292,57.4707,5413.0
2018-12-07 10:00:00,69.27,69.29,69.14,69.14,21950.0,57.4873,57.5039,57.3794,57.3794,21950.0
2018-12-07 10:05:00,69.12,69.12,68.92,68.93,18136.0,57.3628,57.3628,57.1968,57.2051,18136.0
2018-12-07 10:10:00,68.9,68.9,68.64,68.66,9925.0,57.1802,57.1802,56.9644,56.981,9925.0
2018-12-07 10:15:00,68.65,68.65,68.39,68.39,14637.0,56.9727,56.9727,56.757,56.757,14637.0
2018-12-07 10:20:00,68.37,68.46,68.19,68.28,17335.0,56.7404,56.8151,56.591,56.6657,17335.0
2018-12-07 10:25:00,68.25,68.37,68.16,68.35,9575.0,56.6408,56.7404,56.5661,56.7238,9575.0
2018-12-07 10:30:00,68.33,68.6,68.3,68.48,17428.0,56.7072,56.9312,56.6823,56.8317,17428.0
2018-12-07 10:35:00,68.48,68.49,68.23,68.3,10304.0,56.8317,56.84,56.6242,56.6823,10304.0
2018-12-07 10:40:00,68.27,68.48,68.24,68.41,6719.0,56.6574,56.8317,56.6325,56.7736,6719.0
2018-12-07 10:45:00,68.38,68.52,68.33,68.45,6705.0,56.7487,56.8649,56.7072,56.8068,6705.0
2018-12-07 10:50:00,68.46,68.49,68.36,68.46,10051.0,56.8151,56.84,56.7321,56.8151,10051.0
2018-12-07 10:55:00,68.47,68.53,68.47,68.48,5700.0,56.8234,56.8732,56.8234,56.8317,5700.0
2018-12-07 11:00:00,68.47,68.5,68.28,68.34,11088.0,56.8234,56.8483,56.6657,56.7155,11088.0
2018-12-07 11:05:00,68.34,68.36,68.22,68.31,12593.0,56.7155,56.7321,56.6159,56.6906,12593.0
2018-12-07 11:10:00,68.31,68.38,68.14,68.15,9314.0,56.6906,56.7487,56.5495,56.5578,9314.0
2018-12-07 11:15:00,68.13,68.17,68.01,68.17,11296.0,56.5412,56.5744,56.4416,56.5744,11296.0
2018-12-07 11:20:00,68.15,68.16,68.05,68.06,5446.0,56.5578,56.5661,56.4748,56.4831,5446.0
2018-12-07 11:25:00,68.06,68.15,67.98,68.12,9393.0,56.4831,56.5578,56.4167,56.5329,9393.0
2018-12-07 11:30:00,68.11,68.36,68.09,68.23,10980.0,56.5246,56.7321,56.508,56.6242,10980.0
2018-12-07 11:35:00,68.3,68.33,68.16,68.19,10346.0,56.6823,56.7072,56.5661,56.591,10346.0
2018-12-07 11:40:00,68.19,68.26,68.14,68.23,4773.0,56.591,56.6491,56.5495,56.6242,4773.0
2018-12-07 11:45:00,68.22,68.32,68.2,68.27,7300.0,56.6159,56.6989,56.5993,56.6574,7300.0
2018-12-07 11:50:00,68.26,68.29,68.16,68.19,15437.0,56.6491,56.674,56.5661,56.591,15437.0
2018-12-07 11:55:00,68.16,68.19,68.07,68.1,11179.0,56.5661,56.591,56.4914,56.5163,11179.0
2018-12-07 12:00:00,68.07,68.31,68.07,68.24,16920.0,56.4914,56.6906,56.4914,56.6325,16920.0
2018-12-07 12:05:00,68.26,68.27,68.14,68.21,7028.0,56.6491,56.6574,56.5495,56.6076,7028.0
2018-12-07 12:10:00,68.21,68.38,68.21,68.29,6396.0,56.6076,56.7487,56.6076,56.674,6396.0
2018-12-07 12:15:00,68.31,68.31,68.08,68.12,11574.0,56.6906,56.6906,56.4997,56.5329,11574.0
2018-12-07 12:20:00,68.19,68.3,68.19,68.26,6986.0,56.591,56.6823,56.591,56.6491,6986.0
2018-12-07 12:25:00,68.27,68.29,68.18,68.25,3706.0,56.6574,56.674,56.5827,56.6408,3706.0
2018-12-07 12:30:00,68.25,68.25,68.12,68.13,4659.0,56.6408,56.6408,56.5329,56.5412,4659.0
2018-12-07 12:35:00,68.13,68.15,67.99,68.03,7100.0,56.5412,56.5578,56.425,56.4582,7100.0
2018-12-07 12:40:00,68.02,68.02,67.88,67.95,11000.0,56.4499,56.4499,56.3337,56.3918,11000.0
2018-12-07 12:45:00,67.97,68.03,67.96,67.96,3999.0,56.4084,56.4582,56.4001,56.4001,3999.0
2018-12-07 12:50:00,67.97,68.15,67.97,68.15,12239.0,56.4084,56.5578,56.4084,56.5578,12239.0
2018-12-07 12:55:00,68.1,68.35,68.1,68.26,11159.0,56.5163,56.7238,56.5163,56.6491,11159.0
2018-12-07 13:00:00,68.23,68.41,68.2,68.37,10801.0,56.6242,56.7736,56.5993,56.7404,10801.0
2018-12-07 13:05:00,68.37,68.37,68.15,68.15,7976.0,56.7404,56.7404,56.5578,56.5578,7976.0
2018-12-07 13:10:00,68.16,68.2,68.03,68.03,6276.0,56.5661,56.5993,56.4582,56.4582,6276.0
2018-12-07 13:15:00,68.05,68.09,67.94,67.94,17650.0,56.4748,56.508,56.3835,56.3835,17650.0
2018-12-07 13:20:00,67.95,68.12,67.95,68.09,10413.0,56.3918,56.5329,56.3918,56.508,10413.0
2018-12-07 13:25:00,68.07,68.19,67.99,68.16,10002.0,56.4914,56.591,56.425,56.5661,10002.0
2018-12-07 13:30:00,68.18,68.19,67.98,67.98,7536.0,56.5827,56.591,56.4167,56.4167,7536.0
2018-12-07 13:35:00,67.99,68.06,67.94,68.0,3399.0,56.425,56.4831,56.3835,56.4333,3399.0
2018-12-07 13:40:00,67.97,68.06,67.97,68.01,7270.0,56.4084,56.4831,56.4084,56.4416,7270.0
2018-12-07 13:45:00,68.01,68.09,67.93,67.93,4968.0,56.4416,56.508,56.3752,56.3752,4968.0
2018-12-07 13:50:00,67.92,67.96,67.9,67.96,4069.0,56.3669,56.4001,56.3503,56.4001,4069.0
2018-12-07 13:55:00,67.94,67.94,67.83,67.84,7297.0,56.3835,56.3835,56.2922,56.3005,7297.0
2018-12-07 14:00:00,67.83,67.83,67.65,67.65,11876.0,56.2922,56.2922,56.1428,56.1428,11876.0
2018-12-07 14:05:00,67.64,67.7,67.58,67.58,13934.0,56.1345,56.1843,56.0847,56.0847,13934.0
2018-12-07 14:10:00,67.59,67.6,67.5,67.55,9829.0,56.093,56.1013,56.0184,56.0599,9829.0
2018-12-07 14:15:00,67.57,67.8,67.57,67.79,12500.0,56.0765,56.2673,56.0765,56.259,12500.0
2018-12-07 14:20:00,67.8,67.86,67.68,67.68,12921.0,56.2673,56.3171,56.1677,56.1677,12921.0
2018-12-07 14:25:00,67.69,67.74,67.59,67.71,12962.0,56.176,56.2175,56.093,56.1926,12962.0
2018-12-07 14:30:00,67.74,67.75,67.62,67.66,9800.0,56.2175,56.2258,56.1179,56.1511,9800.0
2018-12-07 14:35:00,67.67,67.67,67.55,67.58,7395.0,56.1594,56.1594,56.0599,56.0847,7395.0
2018-12-07 14:40:00,67.55,67.63,67.49,67.49,9224.0,56.0599,56.1262,56.0101,56.0101,9224.0
2018-12-07 14:45:00,67.5,67.62,67.38,67.56,12365.0,56.0184,56.1179,55.9188,56.0682,12365.0
2018-12-07 14:50:00,67.59,67.68,67.42,67.42,13825.0,56.093,56.1677,55.952,55.952,13825.0
2018-12-07 14:55:00,67.45,67.48,67.32,67.38,14121.0,55.9769,56.0018,55.869,55.9188,14121.0
2018-12-07 15:00:00,67.39,67.45,67.28,67.3,18789.0,55.9271,55.9769,55.8358,55.8524,18789.0
2018-12-07 15:05:00,67.33,67.59,67.31,67.59,10500.0,55.8773,56.093,55.8607,56.093,10500.0
2018-12-07 15:10:00,67.59,67.7,67.54,67.54,14641.0,56.093,56.1843,56.0516,56.0516,14641.0
2018-12-07 15:15:00,67.53,67.65,67.46,67.58,20168.0,56.0433,56.1428,55.9852,56.0847,20168.0
2018-12-07 15:20:00,67.6,67.66,67.54,67.58,19889.0,56.1013,56.1511,56.0516,56.0847,19889.0
2018-12-07 15:25:00,67.58,67.76,67.47,67.71,18727.0,56.0847,56.2341,55.9935,56.1926,18727.0
2018-12-07 15:30:00,67.71,67.98,67.63,67.96,31304.0,56.1926,56.4167,56.1262,56.4001,31304.0
2018-12-07 15:35:00,67.95,68.09,67.85,67.86,35577.0,56.3918,56.508,56.3088,56.3171,35577.0
2018-12-07 15:40:00,67.85,67.94,67.79,67.87,43598.0,56.3088,56.3835,56.259,56.3254,43598.0
2018-12-07 15:45:00,67.87,67.93,67.61,67.61,44260.0,56.3254,56.3752,56.1096,56.1096,44260.0
2018-12-07 15:50:00,67.62,67.86,66.4,67.72,79660.0,56.1179,56.3171,55.1055,56.2009,79660.0
2018-12-07 15:55:00,67.74,67.84,67.67,67.68,101587.0,56.2175,56.3005,56.1594,56.1677,101587.0
2018-12-10 09:30:00,67.7,68.03,67.7,67.87,25930.0,56.1843,56.4582,56.1843,56.3254,25930.0
2018-12-10 09:35:00,67.83,67.95,67.59,67.59,10535.0,56.2922,56.3918,56.093,56.093,10535.0
2018-12-10 09:40:00,67.6,67.84,67.58,67.81,4330.0,56.1013,56.3005,56.0847,56.2756,4330.0
2018-12-10 09:45:00,67.81,67.83,67.61,67.65,17737.0,56.2756,56.2922,56.1096,56.1428,17737.0
2018-12-10 09:50:00,67.65,67.7,67.4,67.46,13661.0,56.1428,56.1843,55.9354,55.9852,13661.0
2018-12-10 09:55:00,67.49,67.63,67.47,67.59,12179.0,56.0101,56.1262,55.9935,56.093,12179.0
2018-12-10 10:00:00,67.61,67.65,67.47,67.51,10496.0,56.1096,56.1428,55.9935,56.0267,10496.0
2018-12-10 10:05:00,67.54,67.68,67.53,67.58,9159.0,56.0516,56.1677,56.0433,56.0847,9159.0
2018-12-10 10:10:00,67.59,67.7,67.38,67.7,84848.0,56.093,56.1843,55.9188,56.1843,84848.0
2018-12-10 10:15:00,67.71,67.71,67.59,67.7,9721.0,56.1926,56.1926,56.093,56.1843,9721.0
2018-12-10 10:20:00,67.7,67.77,67.63,67.67,7892.0,56.1843,56.2424,56.1262,56.1594,7892.0
2018-12-10 10:25:00,67.69,67.72,67.52,67.61,7996.0,56.176,56.2009,56.035,56.1096,7996.0
2018-12-10 10:30:00,67.56,67.68,67.43,67.44,17359.0,56.0682,56.1677,55.9603,55.9686,17359.0
2018-12-10 10:35:00,67.46,67.55,67.26,67.3,10030.0,55.9852,56.0599,55.8192,55.8524,10030.0
2018-12-10 10:40:00,67.32,67.36,67.12,67.15,7500.0,55.869,55.9022,55.703,55.7279,7500.0
2018-12-10 10:45:00,67.15,67.4,67.07,67.3,10609.0,55.7279,55.9354,55.6615,55.8524,10609.0
2018-12-10 10:50:00,67.29,67.36,67.05,67.09,7044.0,55.8441,55.9022,55.6449,55.6781,7044.0
2018-12-10 10:55:00,67.16,67.3,67.14,67.23,5968.0,55.7362,55.8524,55.7196,55.7943,5968.0
2018-12-10 11:00:00,67.23,67.24,66.79,66.85,16405.0,55.7943,55.8026,55.4291,55.4789,16405.0
2018-12-10 11:05:00,66.89,66.98,66.85,66.85,11703.0,55.5121,55.5868,55.4789,55.4789,11703.0
2018-12-10 11:10:00,66.87,67.0,66.87,67.0,10047.0,55.4955,55.6034,55.4955,55.6034,10047.0
2018-12-10 11:15:00,66.97,66.99,66.79,66.92,6441.0,55.5785,55.5951,55.4291,55.537,6441.0
2018-12-10 11:20:00,66.89,66.96,66.8,66.81,7385.0,55.5121,55.5702,55.4374,55.4457,7385.0
2018-12-10 11:25:00,66.79,66.99,66.79,66.99,24088.0,55.4291,55.5951,55.4291,55.5951,24088.0
2018-12-10 11:30:00,66.97,67.08,66.87,66.88,11271.0,55.5785,55.6698,55.4955,55.5038,11271.0
2018-12-10 11:35:00,66.86,67.16,66.85,67.12,9526.0,55.4872,55.7362,55.4789,55.703,9526.0
2018-12-10 11:40:00,67.13,67.14,67.03,67.1,11862.0,55.7113,55.7196,55.6283,55.6864,11862.0
2018-12-10 11:45:00,67.11,67.22,67.09,67.18,12704.0,55.6947,55.786,55.6781,55.7528,12704.0
2018-12-10 11:50:00,67.17,67.26,67.14,67.21,6254.0,55.7445,55.8192,55.7196,55.7777,6254.0
2018-12-10 11:55:00,67.21,67.27,67.0,67.13,12967.0,55.7777,55.8275,55.6034,55.7113,12967.0
2018-12-10 12:00:00,67.12,67.15,67.02,67.09,5543.0,55.703,55.7279,55.62,55.6781,5543.0
2018-12-10 12:05:00,67.1,67.18,67.03,67.16,4324.0,55.6864,55.7528,55.6283,55.7362,4324.0
2018-12-10 12:10:00,67.17,67.38,67.13,67.36,16998.0,55.7445,55.9188,55.7113,55.9022,16998.0
2018-12-10 12:15:00,67.36,67.4,67.14,67.16,53335.0,55.9022,55.9354,55.7196,55.7362,53335.0
2018-12-10 12:20:00,67.15,67.16,67.02,67.08,8543.0,55.7279,55.7362,55.62,55.6698,8543.0
2018-12-10 12:25:00,67.12,67.23,67.1,67.19,7315.0,55.703,55.7943,55.6864,55.7611,7315.0
2018-12-10 12:30:00,67.2,67.34,67.18,67.32,4335.0,55.7694,55.8856,55.7528,55.869,4335.0
2018-12-10 12:35:00,67.37,67.67,67.36,67.63,7316.0,55.9105,56.1594,55.9022,56.1262,7316.0
2018-12-10 12:40:00,67.64,67.81,67.64,67.67,5237.0,56.1345,56.2756,56.1345,56.1594,5237.0
2018-12-10 12:45:00,67.67,67.92,67.66,67.88,14110.0,56.1594,56.3669,56.1511,56.3337,14110.0
2018-12-10 12:50:00,67.86,67.91,67.79,67.9,32047.0,56.3171,56.3586,56.259,56.3503,32047.0
2018-12-10 12:55:00,67.89,67.9,67.72,67.74,8271.0,56.342,56.3503,56.2009,56.2175,8271.0
2018-12-10 13:00:00,67.73,67.81,67.66,67.67,11240.0,56.2092,56.2756,56.1511,56.1594,11240.0
2018-12-10 13:05:00,67.66,67.8,67.62,67.73,3881.0,56.1511,56.2673,56.1179,56.2092,3881.0
2018-12-10 13:10:00,67.71,67.86,67.66,67.81,9009.0,56.1926,56.3171,56.1511,56.2756,9009.0
2018-12-10 13:15:00,67.79,67.88,67.74,67.88,5487.0,56.259,56.3337,56.2175,56.3337,5487.0
2018-12-10 13:20:00,67.9,67.9,67.66,67.7,5615.0,56.3503,56.3503,56.1511,56.1843,5615.0
2018-12-10 13:25:00,67.68,67.73,67.65,67.67,4000.0,56.1677,56.2092,56.1428,56.1594,4000.0
2018-12-10 13:30:00,67.66,67.87,67.64,67.85,7845.0,56.1511,56.3254,56.1345,56.3088,7845.0
2018-12-10 13:35:00,67.89,67.95,67.86,67.86,5420.0,56.342,56.3918,56.3171,56.3171,5420.0
2018-12-10 13:40:00,67.86,67.9,67.78,67.8,4482.0,56.3171,56.3503,56.2507,56.2673,4482.0
2018-12-10 13:45:00,67.82,67.88,67.79,67.85,4136.0,56.2839,56.3337,56.259,56.3088,4136.0
2018-12-10 13:50:00,67.87,67.98,67.86,67.95,7264.0,56.3254,56.4167,56.3171,56.3918,7264.0
2018-12-10 13:55:00,67.95,67.95,67.86,67.86,3719.0,56.3918,56.3918,56.3171,56.3171,3719.0
2018-12-10 14:00:00,67.87,67.91,67.78,67.79,9210.0,56.3254,56.3586,56.2507,56.259,9210.0
2018-12-10 14:05:00,67.76,67.89,67.76,67.79,14476.0,56.2341,56.342,56.2341,56.259,14476.0
2018-12-10 14:10:00,67.77,67.85,67.73,67.85,12189.0,56.2424,56.3088,56.2092,56.3088,12189.0
2018-12-10 14:15:00,67.87,67.88,67.72,67.75,10323.0,56.3254,56.3337,56.2009,56.2258,10323.0
2018-12-10 14:20:00,67.75,67.84,67.67,67.78,13828.0,56.2258,56.3005,56.1594,56.2507,13828.0
2018-12-10 14:25:00,67.8,67.97,67.79,67.9,7360.0,56.2673,56.4084,56.259,56.3503,7360.0
2018-12-10 14:30:00,67.93,68.13,67.93,68.13,5166.0,56.3752,56.5412,56.3752,56.5412,5166.0
2018-12-10 14:35:00,68.13,68.17,68.07,68.07,5418.0,56.5412,56.5744,56.4914,56.4914,5418.0
2018-12-10 14:40:00,68.07,68.11,68.04,68.1,5266.0,56.4914,56.5246,56.4665,56.5163,5266.0
2018-12-10 14:45:00,68.09,68.11,68.04,68.04,4958.0,56.508,56.5246,56.4665,56.4665,4958.0
2018-12-10 14:50:00,68.03,68.11,68.03,68.08,4558.0,56.4582,56.5246,56.4582,56.4997,4558.0
2018-12-10 14:55:00,68.05,68.16,67.84,67.87,9408.0,56.4748,56.5661,56.3005,56.3254,9408.0
2018-12-10 15:00:00,67.86,67.94,67.8,67.88,13377.0,56.3171,56.3835,56.2673,56.3337,13377.0
2018-12-10 15:05:00,67.87,67.97,67.87,67.96,8761.0,56.3254,56.4084,56.3254,56.4001,8761.0
2018-12-10 15:10:00,67.97,68.03,67.86,67.9,21116.0,56.4084,56.4582,56.3171,56.3503,21116.0
2018-12-10 15:15:00,67.86,67.87,67.74,67.8,7414.0,56.3171,56.3254,56.2175,56.2673,7414.0
2018-12-10 15:20:00,67.82,67.92,67.82,67.91,7374.0,56.2839,56.3669,56.2839,56.3586,7374.0
2018-12-10 15:25:00,67.93,68.03,67.91,68.03,7420.0,56.3752,56.4582,56.3586,56.4582,7420.0
2018-12-10 15:30:00,68.02,68.27,68.02,68.26,19225.0,56.4499,56.6574,56.4499,56.6491,19225.0
2018-12-10 15:35:00,68.26,68.44,68.26,68.37,23034.0,56.6491,56.7985,56.6491,56.7404,23034.0
2018-12-10 15:40:00,68.37,68.38,68.26,68.27,14198.0,56.7404,56.7487,56.6491,56.6574,14198.0
2018-12-10 15:45:00,68.26,68.28,68.12,68.15,33144.0,56.6491,56.6657,56.5329,56.5578,33144.0
2018-12-10 15:50:00,68.14,68.18,68.07,68.13,28772.0,56.5495,56.5827,56.4914,56.5412,28772.0
2018-12-10 15:55:00,68.12,68.24,68.11,68.11,80495.0,56.5329,56.6325,56.5246,56.5246,80495.0
2018-12-11 09:30:00,68.73,69.94,68.73,68.77,30969.0,57.0391,58.0433,57.0391,57.0723,30969.0
2018-12-11 09:35:00,68.73,68.79,68.69,68.72,5760.0,57.0391,57.0889,57.0059,57.0308,5760.0
2018-12-11 09:40:00,68.72,68.94,68.7,68.87,3837.0,57.0308,57.2134,57.0142,57.1553,3837.0
2018-12-11 09:45:00,68.93,68.93,68.81,68.85,3400.0,57.2051,57.2051,57.1055,57.1387,3400.0
2018-12-11 09:50:00,68.86,68.95,68.77,68.91,19588.0,57.147,57.2217,57.0723,57.1885,19588.0
2018-12-11 09:55:00,68.93,69.0,68.85,68.91,8499.0,57.2051,57.2632,57.1387,57.1885,8499.0
2018-12-11 10:00:00,68.9,69.06,68.9,68.97,5242.0,57.1802,57.313,57.1802,57.2383,5242.0
2018-12-11 10:05:00,68.98,69.08,68.93,68.93,13473.0,57.2466,57.3296,57.2051,57.2051,13473.0
2018-12-11 10:10:00,68.95,68.96,68.63,68.65,23675.0,57.2217,57.23,56.9561,56.9727,23675.0
2018-12-11 10:15:00,68.66,68.71,68.55,68.68,11768.0,56.981,57.0225,56.8898,56.9976,11768.0
2018-12-11 10:20:00,68.68,68.88,68.67,68.85,20868.0,56.9976,57.1636,56.9893,57.1387,20868.0
2018-12-11 10:25:00,68.85,68.91,68.83,68.86,15946.0,57.1387,57.1885,57.1221,57.147,15946.0
2018-12-11 10:30:00,68.87,68.87,68.76,68.77,8249.0,57.1553,57.1553,57.064,57.0723,8249.0
2018-12-11 10:35:00,68.77,68.83,68.69,68.83,4600.0,57.0723,57.1221,57.0059,57.1221,4600.0
2018-12-11 10:40:00,68.82,68.87,68.78,68.82,6682.0,57.1138,57.1553,57.0806,57.1138,6682.0
2018-12-11 10:45:00,68.85,68.87,68.62,68.68,5800.0,57.1387,57.1553,56.9478,56.9976,5800.0
2018-12-11 10:50:00,68.66,68.74,68.61,68.68,8916.0,56.981,57.0474,56.9395,56.9976,8916.0
2018-12-11 10:55:00,68.7,68.7,68.59,68.67,4732.0,57.0142,57.0142,56.9229,56.9893,4732.0
2018-12-11 11:00:00,68.67,68.67,68.48,68.57,8179.0,56.9893,56.9893,56.8317,56.9064,8179.0
2018-12-11 11:05:00,68.59,68.63,68.51,68.63,8481.0,56.9229,56.9561,56.8566,56.9561,8481.0
2018-12-11 11:10:00,68.62,68.62,68.44,68.45,6699.0,56.9478,56.9478,56.7985,56.8068,6699.0
2018-12-11 11:15:00,68.45,68.5,68.41,68.49,9612.0,56.8068,56.8483,56.7736,56.84,9612.0
2018-12-11 11:20:00,68.49,68.56,68.42,68.52,6165.0,56.84,56.8981,56.7819,56.8649,6165.0
2018-12-11 11:25:00,68.52,68.53,68.42,68.49,3920.0,56.8649,56.8732,56.7819,56.84,3920.0
2018-12-11 11:30:00,68.48,68.55,68.33,68.36,12154.0,56.8317,56.8898,56.7072,56.7321,12154.0
2018-12-11 11:35:00,68.36,68.45,68.35,68.43,4600.0,56.7321,56.8068,56.7238,56.7902,4600.0
2018-12-11 11:40:00,68.42,68.43,68.3,68.38,9118.0,56.7819,56.7902,56.6823,56.7487,9118.0
2018-12-11 11:45:00,68.35,68.46,68.3,68.45,8384.0,56.7238,56.8151,56.6823,56.8068,8384.0
2018-12-11 11:50:00,68.47,68.51,68.46,68.5,9066.0,56.8234,56.8566,56.8151,56.8483,9066.0
2018-12-11 11:55:00,68.51,68.54,68.43,68.47,6697.0,56.8566,56.8815,56.7902,56.8234,6697.0
2018-12-11 12:00:00,68.46,68.46,68.28,68.28,4703.0,56.8151,56.8151,56.6657,56.6657,4703.0
2018-12-11 12:05:00,68.28,68.29,68.13,68.18,8249.0,56.6657,56.674,56.5412,56.5827,8249.0
2018-12-11 12:10:00,68.17,68.19,68.12,68.13,4389.0,56.5744,56.591,56.5329,56.5412,4389.0
2018-12-11 12:15:00,68.13,68.15,68.03,68.12,5276.0,56.5412,56.5578,56.4582,56.5329,5276.0
2018-12-11 12:20:00,68.1,68.21,68.1,68.18,4509.0,56.5163,56.6076,56.5163,56.5827,4509.0
2018-12-11 12:25:00,68.15,68.18,68.09,68.09,7281.0,56.5578,56.5827,56.508,56.508,7281.0
2018-12-11 12:30:00,68.08,68.16,68.03,68.06,11171.0,56.4997,56.5661,56.4582,56.4831,11171.0
2018-12-11 12:35:00,68.08,68.12,68.04,68.08,13770.0,56.4997,56.5329,56.4665,56.4997,13770.0
2018-12-11 12:40:00,68.1,68.23,68.09,68.19,22119.0,56.5163,56.6242,56.508,56.591,22119.0
2018-12-11 12:45:00,68.2,68.21,68.09,68.1,27406.0,56.5993,56.6076,56.508,56.5163,27406.0
2018-12-11 12:50:00,68.1,68.11,68.05,68.06,7069.0,56.5163,56.5246,56.4748,56.4831,7069.0
2018-12-11 12:55:00,68.08,68.09,68.02,68.05,8010.0,56.4997,56.508,56.4499,56.4748,8010.0
2018-12-11 13:00:00,68.02,68.1,68.02,68.05,14360.0,56.4499,56.5163,56.4499,56.4748,14360.0
2018-12-11 13:05:00,68.06,68.07,67.99,68.03,7697.0,56.4831,56.4914,56.425,56.4582,7697.0
2018-12-11 13:10:00,68.02,68.04,67.97,68.0,7125.0,56.4499,56.4665,56.4084,56.4333,7125.0
2018-12-11 13:15:00,68.01,68.08,67.99,68.07,23051.0,56.4416,56.4997,56.425,56.4914,23051.0
2018-12-11 13:20:00,68.07,68.07,68.0,68.02,7482.0,56.4914,56.4914,56.4333,56.4499,7482.0
2018-12-11 13:25:00,68.0,68.03,67.94,67.98,10073.0,56.4333,56.4582,56.3835,56.4167,10073.0
2018-12-11 13:30:00,67.97,67.97,67.88,67.94,6000.0,56.4084,56.4084,56.3337,56.3835,6000.0
2018-12-11 13:35:00,67.92,67.98,67.92,67.95,7937.0,56.3669,56.4167,56.3669,56.3918,7937.0
2018-12-11 13:40:00,67.95,67.95,67.65,67.65,14141.0,56.3918,56.3918,56.1428,56.1428,14141.0
2018-12-11 13:45:00,67.66,67.72,67.61,67.66,9661.0,56.1511,56.2009,56.1096,56.1511,9661.0
2018-12-11 13:50:00,67.66,67.7,67.55,67.57,7142.0,56.1511,56.1843,56.0599,56.0765,7142.0
2018-12-11 13:55:00,67.6,67.66,67.58,67.58,8303.0,56.1013,56.1511,56.0847,56.0847,8303.0
2018-12-11 14:00:00,67.59,67.73,67.55,67.63,10312.0,56.093,56.2092,56.0599,56.1262,10312.0
2018-12-11 14:05:00,67.66,67.71,67.6,67.6,4746.0,56.1511,56.1926,56.1013,56.1013,4746.0
2018-12-11 14:10:00,67.62,67.7,67.59,67.69,4410.0,56.1179,56.1843,56.093,56.176,4410.0
2018-12-11 14:15:00,67.68,67.85,67.59,67.83,14432.0,56.1677,56.3088,56.093,56.2922,14432.0
2018-12-11 14:20:00,67.82,67.83,67.76,67.77,27597.0,56.2839,56.2922,56.2341,56.2424,27597.0
2018-12-11 14:25:00,67.78,67.97,67.77,67.96,17077.0,56.2507,56.4084,56.2424,56.4001,17077.0
2018-12-11 14:30:00,67.97,68.08,67.97,68.04,74678.0,56.4084,56.4997,56.4084,56.4665,74678.0
2018-12-11 14:35:00,68.02,68.11,67.99,68.11,18308.0,56.4499,56.5246,56.425,56.5246,18308.0
2018-12-11 14:40:00,68.12,68.26,68.12,68.2,14333.0,56.5329,56.6491,56.5329,56.5993,14333.0
2018-12-11 14:45:00,68.19,68.33,68.18,68.19,20769.0,56.591,56.7072,56.5827,56.591,20769.0
2018-12-11 14:50:00,68.2,68.36,68.18,68.26,25915.0,56.5993,56.7321,56.5827,56.6491,25915.0
2018-12-11 14:55:00,68.26,68.27,68.14,68.23,13594.0,56.6491,56.6574,56.5495,56.6242,13594.0
2018-12-11 15:00:00,68.25,68.25,68.09,68.22,10514.0,56.6408,56.6408,56.508,56.6159,10514.0
2018-12-11 15:05:00,68.23,68.27,68.14,68.26,17768.0,56.6242,56.6574,56.5495,56.6491,17768.0
2018-12-11 15:10:00,68.27,68.64,68.27,68.57,18472.0,56.6574,56.9644,56.6574,56.9064,18472.0
2018-12-11 15:15:00,68.57,68.68,68.55,68.59,35107.0,56.9064,56.9976,56.8898,56.9229,35107.0
2018-12-11 15:20:00,68.59,68.63,68.45,68.61,29184.0,56.9229,56.9561,56.8068,56.9395,29184.0
2018-12-11 15:25:00,68.62,68.65,68.54,68.55,12962.0,56.9478,56.9727,56.8815,56.8898,12962.0
2018-12-11 15:30:00,68.53,68.74,68.51,68.65,23427.0,56.8732,57.0474,56.8566,56.9727,23427.0
2018-12-11 15:35:00,68.63,68.63,68.48,68.52,27313.0,56.9561,56.9561,56.8317,56.8649,27313.0
2018-12-11 15:40:00,68.51,68.54,68.42,68.46,63033.0,56.8566,56.8815,56.7819,56.8151,63033.0
2018-12-11 15:45:00,68.44,68.49,68.39,68.41,45991.0,56.7985,56.84,56.757,56.7736,45991.0
2018-12-11 15:50:00,68.41,68.42,68.29,68.37,37278.0,56.7736,56.7819,56.674,56.7404,37278.0
2018-12-11 15:55:00,68.36,68.36,68.13,68.14,142118.0,56.7321,56.7321,56.5412,56.5495,142118.0
2018-12-12 09:30:00,69.22,69.41,68.9,69.01,54530.0,57.4458,57.6035,57.1802,57.2715,54530.0
2018-12-12 09:35:00,69.01,69.24,68.96,69.0,26952.0,57.2715,57.4624,57.23,57.2632,26952.0
2018-12-12 09:40:00,68.97,69.12,68.85,68.93,20254.0,57.2383,57.3628,57.1387,57.2051,20254.0
2018-12-12 09:45:00,68.95,69.02,68.76,68.76,11056.0,57.2217,57.2798,57.064,57.064,11056.0
2018-12-12 09:50:00,68.81,68.89,68.69,68.7,24665.0,57.1055,57.1719,57.0059,57.0142,24665.0
2018-12-12 09:55:00,68.69,68.81,68.63,68.79,11893.0,57.0059,57.1055,56.9561,57.0889,11893.0
2018-12-12 10:00:00,68.82,68.97,68.77,68.94,12286.0,57.1138,57.2383,57.0723,57.2134,12286.0
2018-12-12 10:05:00,68.95,68.98,68.9,68.96,21281.0,57.2217,57.2466,57.1802,57.23,21281.0
2018-12-12 10:10:00,68.95,69.16,68.86,69.12,28796.0,57.2217,57.396,57.147,57.3628,28796.0
2018-12-12 10:15:00,69.13,69.21,69.03,69.19,24564.0,57.3711,57.4375,57.2881,57.4209,24564.0
2018-12-12 10:20:00,69.18,69.19,69.04,69.04,17310.0,57.4126,57.4209,57.2964,57.2964,17310.0
2018-12-12 10:25:00,69.05,69.07,68.95,68.95,25333.0,57.3047,57.3213,57.2217,57.2217,25333.0
2018-12-12 10:30:00,68.95,69.03,68.94,68.95,16658.0,57.2217,57.2881,57.2134,57.2217,16658.0
2018-12-12 10:35:00,68.95,68.99,68.77,68.78,8332.0,57.2217,57.2549,57.0723,57.0806,8332.0
2018-12-12 10:40:00,68.77,68.82,68.73,68.77,8000.0,57.0723,57.1138,57.0391,57.0723,8000.0
2018-12-12 10:45:00,68.76,68.86,68.71,68.86,5914.0,57.064,57.147,57.0225,57.147,5914.0
2018-12-12 10:50:00,68.89,69.02,68.87,68.9,9298.0,57.1719,57.2798,57.1553,57.1802,9298.0
2018-12-12 10:55:00,68.9,69.01,68.88,68.99,12696.0,57.1802,57.2715,57.1636,57.2549,12696.0
2018-12-12 11:00:00,69.0,69.01,68.9,68.9,18334.0,57.2632,57.2715,57.1802,57.1802,18334.0
2018-12-12 11:05:00,68.9,68.92,68.81,68.89,8234.0,57.1802,57.1968,57.1055,57.1719,8234.0
2018-12-12 11:10:00,68.86,68.89,68.73,68.76,6869.0,57.147,57.1719,57.0391,57.064,6869.0
2018-12-12 11:15:00,68.81,68.92,68.78,68.8,24725.0,57.1055,57.1968,57.0806,57.0972,24725.0
2018-12-12 11:20:00,68.79,68.84,68.75,68.83,12386.0,57.0889,57.1304,57.0557,57.1221,12386.0
2018-12-12 11:25:00,68.83,68.83,68.69,68.71,41127.0,57.1221,57.1221,57.0059,57.0225,41127.0
2018-12-12 11:30:00,68.73,68.84,68.72,68.75,21166.0,57.0391,57.1304,57.0308,57.0557,21166.0
2018-12-12 11:35:00,68.74,68.82,68.7,68.8,6483.0,57.0474,57.1138,57.0142,57.0972,6483.0
2018-12-12 11:40:00,68.77,68.88,68.77,68.88,3580.0,57.0723,57.1636,57.0723,57.1636,3580.0
2018-12-12 11:45:00,68.88,68.95,68.86,68.94,5577.0,57.1636,57.2217,57.147,57.2134,5577.0
2018-12-12 11:50:00,68.94,68.97,68.87,68.9,5110.0,57.2134,57.2383,57.1553,57.1802,5110.0
2018-12-12 11:55:00,68.89,68.92,68.84,68.92,4321.0,57.1719,57.1968,57.1304,57.1968,4321.0
2018-12-12 12:00:00,68.96,69.0,68.92,68.96,8048.0,57.23,57.2632,57.1968,57.23,8048.0
2018-12-12 12:05:00,68.93,68.93,68.83,68.88,5449.0,57.2051,57.2051,57.1221,57.1636,5449.0
2018-12-12 12:10:00,68.88,68.93,68.87,68.93,6999.0,57.1636,57.2051,57.1553,57.2051,6999.0
2018-12-12 12:15:00,68.94,68.99,68.89,68.99,9965.0,57.2134,57.2549,57.1719,57.2549,9965.0
2018-12-12 12:20:00,68.98,69.05,68.94,69.0,15521.0,57.2466,57.3047,57.2134,57.2632,15521.0
2018-12-12 12:25:00,68.99,69.03,68.97,69.03,13445.0,57.2549,57.2881,57.2383,57.2881,13445.0
2018-12-12 12:30:00,69.03,69.04,68.98,69.01,12299.0,57.2881,57.2964,57.2466,57.2715,12299.0
2018-12-12 12:35:00,69.01,69.04,68.97,68.97,11412.0,57.2715,57.2964,57.2383,57.2383,11412.0
2018-12-12 12:40:00,68.97,68.99,68.94,68.94,8940.0,57.2383,57.2549,57.2134,57.2134,8940.0
2018-12-12 12:45:00,68.95,69.01,68.92,68.99,5303.0,57.2217,57.2715,57.1968,57.2549,5303.0
2018-12-12 12:50:00,69.01,69.04,68.99,68.99,3985.0,57.2715,57.2964,57.2549,57.2549,3985.0
2018-12-12 12:55:00,69.02,69.06,69.01,69.05,4505.0,57.2798,57.313,57.2715,57.3047,4505.0
2018-12-12 13:00:00,69.06,69.08,69.03,69.04,4500.0,57.313,57.3296,57.2881,57.2964,4500.0
2018-12-12 13:05:00,69.03,69.04,69.01,69.02,4732.0,57.2881,57.2964,57.2715,57.2798,4732.0
2018-12-12 13:10:00,69.01,69.15,69.01,69.15,6425.0,57.2715,57.3877,57.2715,57.3877,6425.0
2018-12-12 13:15:00,69.16,69.16,69.12,69.12,7882.0,57.396,57.396,57.3628,57.3628,7882.0
2018-12-12 13:20:00,69.12,69.13,69.07,69.07,5828.0,57.3628,57.3711,57.3213,57.3213,5828.0
2018-12-12 13:25:00,69.07,69.12,69.05,69.11,4100.0,57.3213,57.3628,57.3047,57.3545,4100.0
2018-12-12 13:30:00,69.12,69.17,69.09,69.17,5155.0,57.3628,57.4043,57.3379,57.4043,5155.0
2018-12-12 13:35:00,69.17,69.17,69.08,69.1,3982.0,57.4043,57.4043,57.3296,57.3462,3982.0
2018-12-12 13:40:00,69.11,69.15,69.1,69.14,4593.0,57.3545,57.3877,57.3462,57.3794,4593.0
2018-12-12 13:45:00,69.16,69.16,69.08,69.1,6372.0,57.396,57.396,57.3296,57.3462,6372.0
2018-12-12 13:50:00,69.1,69.11,69.03,69.03,5835.0,57.3462,57.3545,57.2881,57.2881,5835.0
2018-12-12 13:55:00,69.02,69.03,68.97,69.01,9480.0,57.2798,57.2881,57.2383,57.2715,9480.0
2018-12-12 14:00:00,69.02,69.03,68.87,68.87,8007.0,57.2798,57.2881,57.1553,57.1553,8007.0
2018-12-12 14:05:00,68.86,68.88,68.74,68.74,8909.0,57.147,57.1636,57.0474,57.0474,8909.0
2018-12-12 14:10:00,68.74,68.75,68.65,68.71,7713.0,57.0474,57.0557,56.9727,57.0225,7713.0
2018-12-12 14:15:00,68.71,68.77,68.68,68.76,9328.0,57.0225,57.0723,56.9976,57.064,9328.0
2018-12-12 14:20:00,68.75,68.75,68.59,68.61,6675.0,57.0557,57.0557,56.9229,56.9395,6675.0
2018-12-12 14:25:00,68.66,68.72,68.48,68.52,7691.0,56.981,57.0308,56.8317,56.8649,7691.0
2018-12-12 14:30:00,68.47,68.55,68.39,68.51,8626.0,56.8234,56.8898,56.757,56.8566,8626.0
2018-12-12 14:35:00,68.52,68.52,68.46,68.46,7238.0,56.8649,56.8649,56.8151,56.8151,7238.0
2018-12-12 14:40:00,68.46,68.47,68.33,68.43,6966.0,56.8151,56.8234,56.7072,56.7902,6966.0
2018-12-12 14:45:00,68.42,68.47,68.31,68.33,8513.0,56.7819,56.8234,56.6906,56.7072,8513.0
2018-12-12 14:50:00,68.32,68.42,68.27,68.41,7566.0,56.6989,56.7819,56.6574,56.7736,7566.0
2018-12-12 14:55:00,68.4,68.54,68.36,68.51,9339.0,56.7653,56.8815,56.7321,56.8566,9339.0
2018-12-12 15:00:00,68.5,68.54,68.42,68.49,6807.0,56.8483,56.8815,56.7819,56.84,6807.0
2018-12-12 15:05:00,68.48,68.58,68.46,68.58,10958.0,56.8317,56.9147,56.8151,56.9147,10958.0
2018-12-12 15:10:00,68.56,68.63,68.53,68.53,8577.0,56.8981,56.9561,56.8732,56.8732,8577.0
2018-12-12 15:15:00,68.53,68.62,68.4,68.44,32861.0,56.8732,56.9478,56.7653,56.7985,32861.0
2018-12-12 15:20:00,68.44,68.55,68.44,68.52,7558.0,56.7985,56.8898,56.7985,56.8649,7558.0
2018-12-12 15:25:00,68.55,68.63,68.45,68.47,20178.0,56.8898,56.9561,56.8068,56.8234,20178.0
2018-12-12 15:30:00,68.48,68.6,68.48,68.56,21363.0,56.8317,56.9312,56.8317,56.8981,21363.0
2018-12-12 15:35:00,68.57,68.67,68.49,68.66,22687.0,56.9064,56.9893,56.84,56.981,22687.0
2018-12-12 15:40:00,68.67,68.72,68.51,68.54,24512.0,56.9893,57.0308,56.8566,56.8815,24512.0
2018-12-12 15:45:00,68.53,68.53,68.42,68.45,22630.0,56.8732,56.8732,56.7819,56.8068,22630.0
2018-12-12 15:50:00,68.44,68.44,68.28,68.3,33247.0,56.7985,56.7985,56.6657,56.6823,33247.0
2018-12-12 15:55:00,68.3,68.3,68.08,68.12,112957.0,56.6823,56.6823,56.4997,56.5329,112957.0
2018-12-13 09:30:00,68.49,68.51,68.22,68.27,34956.0,56.84,56.8566,56.6159,56.6574,34956.0
2018-12-13 09:35:00,68.21,68.33,68.19,68.19,8162.0,56.6076,56.7072,56.591,56.591,8162.0
2018-12-13 09:40:00,68.21,68.27,68.12,68.15,6501.0,56.6076,56.6574,56.5329,56.5578,6501.0
2018-12-13 09:45:00,68.08,68.14,67.93,67.93,5268.0,56.4997,56.5495,56.3752,56.3752,5268.0
2018-12-13 09:50:00,67.95,67.96,67.69,67.72,4851.0,56.3918,56.4001,56.176,56.2009,4851.0
2018-12-13 09:55:00,67.68,67.74,67.68,67.72,3500.0,56.1677,56.2175,56.1677,56.2009,3500.0
2018-12-13 10:00:00,67.73,67.97,67.73,67.97,12478.0,56.2092,56.4084,56.2092,56.4084,12478.0
2018-12-13 10:05:00,67.94,68.01,67.85,67.87,32451.0,56.3835,56.4416,56.3088,56.3254,32451.0
2018-12-13 10:10:00,67.85,68.04,67.84,67.88,17819.0,56.3088,56.4665,56.3005,56.3337,17819.0
2018-12-13 10:15:00,67.88,67.91,67.79,67.8,7141.0,56.3337,56.3586,56.259,56.2673,7141.0
2018-12-13 10:20:00,67.78,67.84,67.68,67.69,6658.0,56.2507,56.3005,56.1677,56.176,6658.0
2018-12-13 10:25:00,67.67,67.69,67.53,67.55,3665.0,56.1594,56.176,56.0433,56.0599,3665.0
2018-12-13 10:30:00,67.55,67.65,67.48,67.62,5615.0,56.0599,56.1428,56.0018,56.1179,5615.0
2018-12-13 10:35:00,67.59,67.62,67.52,67.55,7446.0,56.093,56.1179,56.035,56.0599,7446.0
2018-12-13 10:40:00,67.54,67.54,67.43,67.47,6978.0,56.0516,56.0516,55.9603,55.9935,6978.0
2018-12-13 10:45:00,67.48,67.56,67.36,67.43,12647.0,56.0018,56.0682,55.9022,55.9603,12647.0
2018-12-13 10:50:00,67.43,67.43,67.2,67.26,8074.0,55.9603,55.9603,55.7694,55.8192,8074.0
2018-12-13 10:55:00,67.28,67.4,67.26,67.37,6570.0,55.8358,55.9354,55.8192,55.9105,6570.0
2018-12-13 11:00:00,67.37,67.67,67.26,67.44,32794.0,55.9105,56.1594,55.8192,55.9686,32794.0
2018-12-13 11:05:00,67.45,67.53,67.34,67.51,27388.0,55.9769,56.0433,55.8856,56.0267,27388.0
2018-12-13 11:10:00,67.46,67.46,67.33,67.38,11677.0,55.9852,55.9852,55.8773,55.9188,11677.0
2018-12-13 11:15:00,67.35,67.37,67.21,67.25,15029.0,55.8939,55.9105,55.7777,55.8109,15029.0
2018-12-13 11:20:00,67.23,67.27,67.16,67.21,12009.0,55.7943,55.8275,55.7362,55.7777,12009.0
2018-12-13 11:25:00,67.22,67.35,67.22,67.35,7381.0,55.786,55.8939,55.786,55.8939,7381.0
2018-12-13 11:30:00,67.34,67.45,67.31,67.37,6427.0,55.8856,55.9769,55.8607,55.9105,6427.0
2018-12-13 11:35:00,67.4,67.42,67.27,67.29,13784.0,55.9354,55.952,55.8275,55.8441,13784.0
2018-12-13 11:40:00,67.26,67.5,67.22,67.48,9421.0,55.8192,56.0184,55.786,56.0018,9421.0
2018-12-13 11:45:00,67.46,67.51,67.44,67.48,16964.0,55.9852,56.0267,55.9686,56.0018,16964.0
2018-12-13 11:50:00,67.46,67.46,67.28,67.29,9260.0,55.9852,55.9852,55.8358,55.8441,9260.0
2018-12-13 11:55:00,67.29,67.4,67.26,67.26,5479.0,55.8441,55.9354,55.8192,55.8192,5479.0
2018-12-13 12:00:00,67.25,67.26,67.07,67.07,9200.0,55.8109,55.8192,55.6615,55.6615,9200.0
2018-12-13 12:05:00,67.07,67.13,67.03,67.07,7741.0,55.6615,55.7113,55.6283,55.6615,7741.0
2018-12-13 12:10:00,67.07,67.13,67.04,67.13,44001.0,55.6615,55.7113,55.6366,55.7113,44001.0
2018-12-13 12:15:00,67.1,67.18,67.05,67.11,41294.0,55.6864,55.7528,55.6449,55.6947,41294.0
2018-12-13 12:20:00,67.12,67.12,67.02,67.07,14310.0,55.703,55.703,55.62,55.6615,14310.0
2018-12-13 12:25:00,67.04,67.05,66.95,66.98,9695.0,55.6366,55.6449,55.5619,55.5868,9695.0
2018-12-13 12:30:00,66.97,67.06,66.96,67.03,13377.0,55.5785,55.6532,55.5702,55.6283,13377.0
2018-12-13 12:35:00,67.04,67.21,67.03,67.18,18976.0,55.6366,55.7777,55.6283,55.7528,18976.0
2018-12-13 12:40:00,67.17,67.18,67.09,67.11,7363.0,55.7445,55.7528,55.6781,55.6947,7363.0
2018-12-13 12:45:00,67.1,67.2,67.06,67.18,10913.0,55.6864,55.7694,55.6532,55.7528,10913.0
2018-12-13 12:50:00,67.18,67.21,67.04,67.04,14719.0,55.7528,55.7777,55.6366,55.6366,14719.0
2018-12-13 12:55:00,67.03,67.07,66.96,66.99,9165.0,55.6283,55.6615,55.5702,55.5951,9165.0
2018-12-13 13:00:00,66.96,67.0,66.83,66.84,17091.0,55.5702,55.6034,55.4623,55.4706,17091.0
2018-12-13 13:05:00,66.83,66.92,66.76,66.9,10531.0,55.4623,55.537,55.4042,55.5204,10531.0
2018-12-13 13:10:00,66.9,66.91,66.8,66.91,6976.0,55.5204,55.5287,55.4374,55.5287,6976.0
2018-12-13 13:15:00,66.89,66.98,66.89,66.98,16545.0,55.5121,55.5868,55.5121,55.5868,16545.0
2018-12-13 13:20:00,66.97,67.03,66.97,66.99,9861.0,55.5785,55.6283,55.5785,55.5951,9861.0
2018-12-13 13:25:00,66.98,67.03,66.88,67.01,39207.0,55.5868,55.6283,55.5038,55.6117,39207.0
2018-12-13 13:30:00,67.01,67.15,67.01,67.11,7500.0,55.6117,55.7279,55.6117,55.6947,7500.0
2018-12-13 13:35:00,67.11,67.29,67.03,67.27,10474.0,55.6947,55.8441,55.6283,55.8275,10474.0
2018-12-13 13:40:00,67.29,67.33,67.23,67.23,9773.0,55.8441,55.8773,55.7943,55.7943,9773.0
2018-12-13 13:45:00,67.21,67.25,67.18,67.2,15940.0,55.7777,55.8109,55.7528,55.7694,15940.0
2018-12-13 13:50:00,67.19,67.22,67.13,67.14,20568.0,55.7611,55.786,55.7113,55.7196,20568.0
2018-12-13 13:55:00,67.13,67.16,67.02,67.06,11655.0,55.7113,55.7362,55.62,55.6532,11655.0
2018-12-13 14:00:00,67.05,67.08,67.0,67.01,10900.0,55.6449,55.6698,55.6034,55.6117,10900.0
2018-12-13 14:05:00,67.01,67.04,66.89,66.91,8596.0,55.6117,55.6366,55.5121,55.5287,8596.0
2018-12-13 14:10:00,66.9,66.93,66.82,66.88,12210.0,55.5204,55.5453,55.454,55.5038,12210.0
2018-12-13 14:15:00,66.87,66.91,66.81,66.91,16101.0,55.4955,55.5287,55.4457,55.5287,16101.0
2018-12-13 14:20:00,66.91,66.91,66.81,66.86,12566.0,55.5287,55.5287,55.4457,55.4872,12566.0
2018-12-13 14:25:00,66.85,66.93,66.78,66.9,17987.0,55.4789,55.5453,55.4208,55.5204,17987.0
2018-12-13 14:30:00,66.89,66.89,66.83,66.83,27009.0,55.5121,55.5121,55.4623,55.4623,27009.0
2018-12-13 14:35:00,66.81,66.94,66.74,66.94,23227.0,55.4457,55.5536,55.3876,55.5536,23227.0
2018-12-13 14:40:00,66.94,67.03,66.87,66.9,37067.0,55.5536,55.6283,55.4955,55.5204,37067.0
2018-12-13 14:45:00,66.9,67.0,66.89,66.95,14505.0,55.5204,55.6034,55.5121,55.5619,14505.0
2018-12-13 14:50:00,66.95,67.08,66.95,67.05,11510.0,55.5619,55.6698,55.5619,55.6449,11510.0
2018-12-13 14:55:00,67.03,67.15,67.03,67.12,13794.0,55.6283,55.7279,55.6283,55.703,13794.0
2018-12-13 15:00:00,67.12,67.16,67.04,67.07,17257.0,55.703,55.7362,55.6366,55.6615,17257.0
2018-12-13 15:05:00,67.06,67.1,67.04,67.05,12429.0,55.6532,55.6864,55.6366,55.6449,12429.0
2018-12-13 15:10:00,67.02,67.17,66.99,67.15,22435.0,55.62,55.7445,55.5951,55.7279,22435.0
2018-12-13 15:15:00,67.15,67.33,67.15,67.32,18202.0,55.7279,55.8773,55.7279,55.869,18202.0
2018-12-13 15:20:00,67.33,67.35,67.19,67.22,20531.0,55.8773,55.8939,55.7611,55.786,20531.0
2018-12-13 15:25:00,67.21,67.25,67.2,67.2,12527.0,55.7777,55.8109,55.7694,55.7694,12527.0
2018-12-13 15:30:00,67.2,67.33,67.15,67.3,25311.0,55.7694,55.8773,55.7279,55.8524,25311.0
2018-12-13 15:35:00,67.3,67.31,67.14,67.22,19041.0,55.8524,55.8607,55.7196,55.786,19041.0
2018-12-13 15:40:00,67.23,67.46,67.18,67.43,41074.0,55.7943,55.9852,55.7528,55.9603,41074.0
2018-12-13 15:45:00,67.44,67.48,67.37,67.43,50796.0,55.9686,56.0018,55.9105,55.9603,50796.0
2018-12-13 15:50:00,67.42,67.45,67.32,67.34,59338.0,55.952,55.9769,55.869,55.8856,59338.0
2018-12-13 15:55:00,67.35,67.54,67.35,67.4,204180.0,55.8939,56.0516,55.8939,55.9354,204180.0
2018-12-14 09:30:00,66.9,67.12,66.43,66.53,36709.0,55.5204,55.703,55.1304,55.2134,36709.0
2018-12-14 09:35:00,66.56,66.67,66.52,66.6,20859.0,55.2382,55.3295,55.2051,55.2714,20859.0
2018-12-14 09:40:00,66.59,66.65,66.48,66.56,19858.0,55.2631,55.3129,55.1719,55.2382,19858.0
2018-12-14 09:45:00,66.59,66.62,66.35,66.6,25491.0,55.2631,55.288,55.064,55.2714,25491.0
2018-12-14 09:50:00,66.58,66.78,66.49,66.78,9720.0,55.2548,55.4208,55.1802,55.4208,9720.0
2018-12-14 09:55:00,66.79,66.82,66.73,66.78,7020.0,55.4291,55.454,55.3793,55.4208,7020.0
2018-12-14 10:00:00,66.76,66.86,66.74,66.81,4408.0,55.4042,55.4872,55.3876,55.4457,4408.0
2018-12-14 10:05:00,66.8,66.85,66.7,66.8,8510.0,55.4374,55.4789,55.3544,55.4374,8510.0
2018-12-14 10:10:00,66.81,66.83,66.74,66.8,7268.0,55.4457,55.4623,55.3876,55.4374,7268.0
2018-12-14 10:15:00,66.83,66.95,66.79,66.84,8353.0,55.4623,55.5619,55.4291,55.4706,8353.0
2018-12-14 10:20:00,66.84,66.99,66.84,66.89,9261.0,55.4706,55.5951,55.4706,55.5121,9261.0
2018-12-14 10:25:00,66.9,66.93,66.7,66.73,9276.0,55.5204,55.5453,55.3544,55.3793,9276.0
2018-12-14 10:30:00,66.72,66.72,66.52,66.53,9404.0,55.371,55.371,55.2051,55.2134,9404.0
2018-12-14 10:35:00,66.51,66.63,66.51,66.63,15479.0,55.1968,55.2963,55.1968,55.2963,15479.0
2018-12-14 10:40:00,66.63,66.65,66.58,66.6,12727.0,55.2963,55.3129,55.2548,55.2714,12727.0
2018-12-14 10:45:00,66.59,66.75,66.57,66.7,12576.0,55.2631,55.3959,55.2465,55.3544,12576.0
2018-12-14 10:50:00,66.7,66.84,66.7,66.79,10829.0,55.3544,55.4706,55.3544,55.4291,10829.0
2018-12-14 10:55:00,66.8,66.8,66.64,66.66,11000.0,55.4374,55.4374,55.3046,55.3212,11000.0
2018-12-14 11:00:00,66.63,66.88,66.63,66.88,10198.0,55.2963,55.5038,55.2963,55.5038,10198.0
2018-12-14 11:05:00,66.87,66.97,66.83,66.83,8935.0,55.4955,55.5785,55.4623,55.4623,8935.0
2018-12-14 11:10:00,66.83,66.83,66.64,66.66,9009.0,55.4623,55.4623,55.3046,55.3212,9009.0
2018-12-14 11:15:00,66.64,66.71,66.6,66.62,13267.0,55.3046,55.3627,55.2714,55.288,13267.0
2018-12-14 11:20:00,66.61,66.62,66.32,66.34,37317.0,55.2797,55.288,55.0391,55.0557,37317.0
2018-12-14 11:25:00,66.32,66.51,66.31,66.44,12464.0,55.0391,55.1968,55.0308,55.1387,12464.0
2018-12-14 11:30:00,66.42,66.51,66.41,66.46,10648.0,55.1221,55.1968,55.1138,55.1553,10648.0
2018-12-14 11:35:00,66.46,66.46,66.32,66.38,7610.0,55.1553,55.1553,55.0391,55.0889,7610.0
2018-12-14 11:40:00,66.38,66.46,66.33,66.33,7241.0,55.0889,55.1553,55.0474,55.0474,7241.0
2018-12-14 11:45:00,66.31,66.32,66.11,66.12,11223.0,55.0308,55.0391,54.8648,54.8731,11223.0
2018-12-14 11:50:00,66.13,66.13,65.97,66.04,7850.0,54.8814,54.8814,54.7486,54.8067,7850.0
2018-12-14 11:55:00,66.07,66.08,65.93,65.96,8619.0,54.8316,54.8399,54.7154,54.7403,8619.0
2018-12-14 12:00:00,66.0,66.16,65.99,66.16,7825.0,54.7735,54.9063,54.7652,54.9063,7825.0
2018-12-14 12:05:00,66.18,66.22,66.13,66.13,13304.0,54.9229,54.9561,54.8814,54.8814,13304.0
2018-12-14 12:10:00,66.11,66.13,65.97,65.97,37261.0,54.8648,54.8814,54.7486,54.7486,37261.0
2018-12-14 12:15:00,65.97,66.16,65.96,66.13,10300.0,54.7486,54.9063,54.7403,54.8814,10300.0
2018-12-14 12:20:00,66.17,66.23,66.13,66.21,8201.0,54.9146,54.9644,54.8814,54.9478,8201.0
2018-12-14 12:25:00,66.2,66.2,66.06,66.2,8280.0,54.9395,54.9395,54.8233,54.9395,8280.0
2018-12-14 12:30:00,66.23,66.32,66.23,66.25,7939.0,54.9644,55.0391,54.9644,54.981,7939.0
2018-12-14 12:35:00,66.23,66.25,66.13,66.15,8250.0,54.9644,54.981,54.8814,54.898,8250.0
2018-12-14 12:40:00,66.12,66.12,66.03,66.07,9578.0,54.8731,54.8731,54.7984,54.8316,9578.0
2018-12-14 12:45:00,66.07,66.1,65.98,66.01,6292.0,54.8316,54.8565,54.7569,54.7818,6292.0
2018-12-14 12:50:00,66.02,66.11,66.02,66.09,9246.0,54.7901,54.8648,54.7901,54.8482,9246.0
2018-12-14 12:55:00,66.1,66.13,66.02,66.03,30954.0,54.8565,54.8814,54.7901,54.7984,30954.0
2018-12-14 13:00:00,66.03,66.03,65.88,65.89,15174.0,54.7984,54.7984,54.6739,54.6822,15174.0
2018-12-14 13:05:00,65.9,66.03,65.9,66.03,12844.0,54.6905,54.7984,54.6905,54.7984,12844.0
2018-12-14 13:10:00,66.01,66.12,65.97,66.09,13281.0,54.7818,54.8731,54.7486,54.8482,13281.0
2018-12-14 13:15:00,66.09,66.19,66.07,66.16,14861.0,54.8482,54.9312,54.8316,54.9063,14861.0
2018-12-14 13:20:00,66.15,66.15,66.07,66.07,4696.0,54.898,54.898,54.8316,54.8316,4696.0
2018-12-14 13:25:00,66.08,66.11,66.02,66.07,5852.0,54.8399,54.8648,54.7901,54.8316,5852.0
2018-12-14 13:30:00,66.05,66.06,65.89,65.9,7338.0,54.815,54.8233,54.6822,54.6905,7338.0
2018-12-14 13:35:00,65.87,65.99,65.83,65.94,14737.0,54.6656,54.7652,54.6324,54.7237,14737.0
2018-12-14 13:40:00,65.94,66.03,65.94,66.02,7394.0,54.7237,54.7984,54.7237,54.7901,7394.0
2018-12-14 13:45:00,66.01,66.09,65.99,66.05,8717.0,54.7818,54.8482,54.7652,54.815,8717.0
2018-12-14 13:50:00,66.05,66.09,65.98,66.0,5205.0,54.815,54.8482,54.7569,54.7735,5205.0
2018-12-14 13:55:00,65.99,66.03,65.9,65.93,7708.0,54.7652,54.7984,54.6905,54.7154,7708.0
2018-12-14 14:00:00,65.93,66.09,65.92,66.06,15770.0,54.7154,54.8482,54.7071,54.8233,15770.0
2018-12-14 14:05:00,66.05,66.16,66.05,66.14,10176.0,54.815,54.9063,54.815,54.8897,10176.0
2018-12-14 14:10:00,66.12,66.13,65.97,65.99,9045.0,54.8731,54.8814,54.7486,54.7652,9045.0
2018-12-14 14:15:00,66.01,66.12,66.0,66.05,10037.0,54.7818,54.8731,54.7735,54.815,10037.0
2018-12-14 14:20:00,66.06,66.16,66.06,66.11,8575.0,54.8233,54.9063,54.8233,54.8648,8575.0
2018-12-14 14:25:00,66.12,66.13,66.0,66.04,14627.0,54.8731,54.8814,54.7735,54.8067,14627.0
2018-12-14 14:30:00,66.07,66.07,65.95,65.95,8763.0,54.8316,54.8316,54.732,54.732,8763.0
2018-12-14 14:35:00,65.95,65.95,65.78,65.81,10678.0,54.732,54.732,54.5909,54.6158,10678.0
2018-12-14 14:40:00,65.81,65.91,65.71,65.76,26083.0,54.6158,54.6988,54.5328,54.5743,26083.0
2018-12-14 14:45:00,65.78,65.83,65.75,65.79,12025.0,54.5909,54.6324,54.566,54.5992,12025.0
2018-12-14 14:50:00,65.79,65.84,65.71,65.72,9096.0,54.5992,54.6407,54.5328,54.5411,9096.0
2018-12-14 14:55:00,65.7,65.91,65.7,65.89,16752.0,54.5245,54.6988,54.5245,54.6822,16752.0
2018-12-14 15:00:00,65.86,65.96,65.86,65.89,15042.0,54.6573,54.7403,54.6573,54.6822,15042.0
2018-12-14 15:05:00,65.88,65.99,65.88,65.9,8049.0,54.6739,54.7652,54.6739,54.6905,8049.0
2018-12-14 15:10:00,65.89,66.12,65.89,66.04,9472.0,54.6822,54.8731,54.6822,54.8067,9472.0
2018-12-14 15:15:00,66.06,66.08,65.99,66.08,11831.0,54.8233,54.8399,54.7652,54.8399,11831.0
2018-12-14 15:20:00,66.06,66.07,65.94,65.98,35519.0,54.8233,54.8316,54.7237,54.7569,35519.0
2018-12-14 15:25:00,65.97,66.1,65.95,66.02,32728.0,54.7486,54.8565,54.732,54.7901,32728.0
2018-12-14 15:30:00,66.03,66.08,65.97,65.99,49027.0,54.7984,54.8399,54.7486,54.7652,49027.0
2018-12-14 15:35:00,66.0,66.01,65.91,65.94,22778.0,54.7735,54.7818,54.6988,54.7237,22778.0
2018-12-14 15:40:00,65.93,65.95,65.85,65.88,35772.0,54.7154,54.732,54.649,54.6739,35772.0
2018-12-14 15:45:00,65.88,65.97,65.87,65.95,55653.0,54.6739,54.7486,54.6656,54.732,55653.0
2018-12-14 15:50:00,65.96,66.02,65.94,65.99,52358.0,54.7403,54.7901,54.7237,54.7652,52358.0
2018-12-14 15:55:00,66.0,66.11,65.88,65.91,163682.0,54.7735,54.8648,54.6739,54.6988,163682.0
2018-12-17 09:30:00,66.01,66.06,65.73,65.82,40820.0,54.7818,54.8233,54.5494,54.6241,40820.0
2018-12-17 09:35:00,65.89,65.96,65.7,65.78,18825.0,54.6822,54.7403,54.5245,54.5909,18825.0
2018-12-17 09:40:00,65.78,65.92,65.51,65.62,17719.0,54.5909,54.7071,54.3669,54.4581,17719.0
2018-12-17 09:45:00,65.56,65.76,65.54,65.61,26116.0,54.4083,54.5743,54.3917,54.4498,26116.0
2018-12-17 09:50:00,65.6,65.62,65.47,65.53,18175.0,54.4415,54.4581,54.3337,54.3835,18175.0
2018-12-17 09:55:00,65.61,65.9,65.59,65.9,17507.0,54.4498,54.6905,54.4332,54.6905,17507.0
2018-12-17 10:00:00,65.84,65.86,65.66,65.73,42359.0,54.6407,54.6573,54.4913,54.5494,42359.0
2018-12-17 10:05:00,65.74,65.79,65.66,65.77,27426.0,54.5577,54.5992,54.4913,54.5826,27426.0
2018-12-17 10:10:00,65.76,65.91,65.72,65.9,59036.0,54.5743,54.6988,54.5411,54.6905,59036.0
2018-12-17 10:15:00,65.92,65.95,65.73,65.73,12770.0,54.7071,54.732,54.5494,54.5494,12770.0
2018-12-17 10:20:00,65.74,65.75,65.62,65.66,15565.0,54.5577,54.566,54.4581,54.4913,15565.0
2018-12-17 10:25:00,65.67,65.87,65.67,65.81,12982.0,54.4996,54.6656,54.4996,54.6158,12982.0
2018-12-17 10:30:00,65.79,65.94,65.73,65.76,22626.0,54.5992,54.7237,54.5494,54.5743,22626.0
2018-12-17 10:35:00,65.75,65.75,65.68,65.71,18861.0,54.566,54.566,54.5079,54.5328,18861.0
2018-12-17 10:40:00,65.7,66.18,65.67,66.18,27512.0,54.5245,54.9229,54.4996,54.9229,27512.0
2018-12-17 10:45:00,66.2,66.21,66.11,66.14,25560.0,54.9395,54.9478,54.8648,54.8897,25560.0
2018-12-17 10:50:00,66.13,66.2,66.05,66.13,19920.0,54.8814,54.9395,54.815,54.8814,19920.0
2018-12-17 10:55:00,66.16,66.31,66.11,66.22,18353.0,54.9063,55.0308,54.8648,54.9561,18353.0
2018-12-17 11:00:00,66.22,66.35,66.15,66.29,13751.0,54.9561,55.064,54.898,55.0142,13751.0
2018-12-17 11:05:00,66.31,66.37,66.23,66.34,15701.0,55.0308,55.0806,54.9644,55.0557,15701.0
2018-12-17 11:10:00,66.35,66.37,66.21,66.24,12648.0,55.064,55.0806,54.9478,54.9727,12648.0
2018-12-17 11:15:00,66.25,66.32,66.2,66.26,23344.0,54.981,55.0391,54.9395,54.9893,23344.0
2018-12-17 11:20:00,66.26,66.28,66.17,66.21,26667.0,54.9893,55.0059,54.9146,54.9478,26667.0
2018-12-17 11:25:00,66.2,66.26,66.19,66.21,21555.0,54.9395,54.9893,54.9312,54.9478,21555.0
2018-12-17 11:30:00,66.23,66.27,66.17,66.24,33749.0,54.9644,54.9976,54.9146,54.9727,33749.0
2018-12-17 11:35:00,66.25,66.32,66.18,66.31,22522.0,54.981,55.0391,54.9229,55.0308,22522.0
2018-12-17 11:40:00,66.3,66.33,66.17,66.29,28055.0,55.0225,55.0474,54.9146,55.0142,28055.0
2018-12-17 11:45:00,66.28,66.4,66.22,66.4,21199.0,55.0059,55.1055,54.9561,55.1055,21199.0
2018-12-17 11:50:00,66.4,66.45,66.37,66.42,12365.0,55.1055,55.147,55.0806,55.1221,12365.0
2018-12-17 11:55:00,66.44,66.49,66.41,66.46,13700.0,55.1387,55.1802,55.1138,55.1553,13700.0
2018-12-17 12:00:00,66.46,66.58,66.45,66.48,19956.0,55.1553,55.2548,55.147,55.1719,19956.0
2018-12-17 12:05:00,66.49,66.53,66.42,66.42,9299.0,55.1802,55.2134,55.1221,55.1221,9299.0
2018-12-17 12:10:00,66.42,66.44,66.36,66.37,14542.0,55.1221,55.1387,55.0723,55.0806,14542.0
2018-12-17 12:15:00,66.36,66.4,66.32,66.34,12591.0,55.0723,55.1055,55.0391,55.0557,12591.0
2018-12-17 12:20:00,66.33,66.39,66.3,66.34,15757.0,55.0474,55.0972,55.0225,55.0557,15757.0
2018-12-17 12:25:00,66.33,66.33,66.28,66.31,14744.0,55.0474,55.0474,55.0059,55.0308,14744.0
2018-12-17 12:30:00,66.32,66.32,66.1,66.12,48449.0,55.0391,55.0391,54.8565,54.8731,48449.0
2018-12-17 12:35:00,66.11,66.17,66.09,66.13,45256.0,54.8648,54.9146,54.8482,54.8814,45256.0
2018-12-17 12:40:00,66.13,66.15,65.87,65.91,14486.0,54.8814,54.898,54.6656,54.6988,14486.0
2018-12-17 12:45:00,65.91,65.97,65.89,65.94,7959.0,54.6988,54.7486,54.6822,54.7237,7959.0
2018-12-17 12:50:00,65.94,65.94,65.73,65.75,11862.0,54.7237,54.7237,54.5494,54.566,11862.0
2018-12-17 12:55:00,65.76,65.82,65.74,65.78,17968.0,54.5743,54.6241,54.5577,54.5909,17968.0
2018-12-17 13:00:00,65.77,65.83,65.75,65.77,9634.0,54.5826,54.6324,54.566,54.5826,9634.0
2018-12-17 13:05:00,65.77,65.89,65.76,65.85,8694.0,54.5826,54.6822,54.5743,54.649,8694.0
2018-12-17 13:10:00,65.86,65.88,65.75,65.84,8930.0,54.6573,54.6739,54.566,54.6407,8930.0
2018-12-17 13:15:00,65.84,65.84,65.78,65.8,7994.0,54.6407,54.6407,54.5909,54.6075,7994.0
2018-12-17 13:20:00,65.79,65.81,65.66,65.78,10766.0,54.5992,54.6158,54.4913,54.5909,10766.0
2018-12-17 13:25:00,65.79,65.85,65.77,65.8,9162.0,54.5992,54.649,54.5826,54.6075,9162.0
2018-12-17 13:30:00,65.79,65.85,65.59,65.59,14151.0,54.5992,54.649,54.4332,54.4332,14151.0
2018-12-17 13:35:00,65.59,65.64,65.43,65.49,18354.0,54.4332,54.4747,54.3005,54.3503,18354.0
2018-12-17 13:40:00,65.49,65.62,65.48,65.54,14768.0,54.3503,54.4581,54.342,54.3917,14768.0
2018-12-17 13:45:00,65.55,65.55,65.42,65.49,8011.0,54.4,54.4,54.2922,54.3503,8011.0
2018-12-17 13:50:00,65.5,65.52,65.42,65.44,9510.0,54.3586,54.3752,54.2922,54.3088,9510.0
2018-12-17 13:55:00,65.42,65.55,65.4,65.45,23080.0,54.2922,54.4,54.2756,54.3171,23080.0
2018-12-17 14:00:00,65.45,65.49,65.34,65.37,24767.0,54.3171,54.3503,54.2258,54.2507,24767.0
2018-12-17 14:05:00,65.38,65.45,65.32,65.4,20502.0,54.259,54.3171,54.2092,54.2756,20502.0
2018-12-17 14:10:00,65.4,65.42,65.32,65.4,17588.0,54.2756,54.2922,54.2092,54.2756,17588.0
2018-12-17 14:15:00,65.39,65.46,65.35,65.45,30297.0,54.2673,54.3254,54.2341,54.3171,30297.0
2018-12-17 14:20:00,65.46,65.58,65.4,65.4,37721.0,54.3254,54.4249,54.2756,54.2756,37721.0
2018-12-17 14:25:00,65.42,65.44,65.34,65.41,22541.0,54.2922,54.3088,54.2258,54.2839,22541.0
2018-12-17 14:30:00,65.42,65.52,65.39,65.5,17001.0,54.2922,54.3752,54.2673,54.3586,17001.0
2018-12-17 14:35:00,65.48,65.54,65.43,65.51,17978.0,54.342,54.3917,54.3005,54.3669,17978.0
2018-12-17 14:40:00,65.51,65.67,65.5,65.57,17066.0,54.3669,54.4996,54.3586,54.4166,17066.0
2018-12-17 14:45:00,65.58,65.69,65.58,65.6,20457.0,54.4249,54.5162,54.4249,54.4415,20457.0
2018-12-17 14:50:00,65.61,65.62,65.38,65.43,25936.0,54.4498,54.4581,54.259,54.3005,25936.0
2018-12-17 14:55:00,65.43,65.51,65.4,65.5,21233.0,54.3005,54.3669,54.2756,54.3586,21233.0
2018-12-17 15:00:00,65.5,65.51,65.38,65.4,30341.0,54.3586,54.3669,54.259,54.2756,30341.0
2018-12-17 15:05:00,65.42,65.48,65.26,65.27,17393.0,54.2922,54.342,54.1594,54.1677,17393.0
2018-12-17 15:10:00,65.28,65.45,65.26,65.31,19293.0,54.176,54.3171,54.1594,54.2009,19293.0
2018-12-17 15:15:00,65.3,65.34,65.22,65.23,16510.0,54.1926,54.2258,54.1262,54.1345,16510.0
2018-12-17 15:20:00,65.23,65.25,65.09,65.13,68475.0,54.1345,54.1511,54.0183,54.0515,68475.0
2018-12-17 15:25:00,65.14,65.15,65.04,65.1,88264.0,54.0598,54.0681,53.9768,54.0266,88264.0
2018-12-17 15:30:00,65.1,65.12,64.9,64.92,47534.0,54.0266,54.0432,53.8606,53.8772,47534.0
2018-12-17 15:35:00,64.93,64.97,64.84,64.86,44024.0,53.8855,53.9187,53.8108,53.8274,44024.0
2018-12-17 15:40:00,64.86,64.91,64.54,64.54,231813.0,53.8274,53.8689,53.5618,53.5618,231813.0
2018-12-17 15:45:00,64.54,64.78,64.53,64.61,117267.0,53.5618,53.761,53.5535,53.6199,117267.0
2018-12-17 15:50:00,64.61,64.86,64.61,64.85,104358.0,53.6199,53.8274,53.6199,53.8191,104358.0
2018-12-17 15:55:00,64.83,64.98,64.76,64.96,252620.0,53.8025,53.927,53.7444,53.9104,252620.0
2018-12-18 09:30:00,65.25,65.77,65.05,65.51,56448.0,54.1511,54.5826,53.9851,54.3669,56448.0
2018-12-18 09:35:00,65.48,65.56,65.08,65.08,23656.0,54.342,54.4083,54.01,54.01,23656.0
2018-12-18 09:40:00,65.12,65.25,65.01,65.09,19496.0,54.0432,54.1511,53.9519,54.0183,19496.0
2018-12-18 09:45:00,65.09,65.29,65.06,65.18,15011.0,54.0183,54.1843,53.9934,54.093,15011.0
2018-12-18 09:50:00,65.19,65.19,65.07,65.18,24767.0,54.1013,54.1013,54.0017,54.093,24767.0
2018-12-18 09:55:00,65.18,65.2,65.05,65.12,15167.0,54.093,54.1096,53.9851,54.0432,15167.0
2018-12-18 10:00:00,65.11,65.14,64.9,64.92,15496.0,54.0349,54.0598,53.8606,53.8772,15496.0
2018-12-18 10:05:00,64.91,64.96,64.82,64.87,91525.0,53.8689,53.9104,53.7942,53.8357,91525.0
2018-12-18 10:10:00,64.87,64.87,64.71,64.85,23433.0,53.8357,53.8357,53.7029,53.8191,23433.0
2018-12-18 10:15:00,64.86,65.0,64.86,65.0,28642.0,53.8274,53.9436,53.8274,53.9436,28642.0
2018-12-18 10:20:00,65.01,65.03,64.91,64.97,67643.0,53.9519,53.9685,53.8689,53.9187,67643.0
2018-12-18 10:25:00,64.96,65.07,64.89,65.01,31495.0,53.9104,54.0017,53.8523,53.9519,31495.0
2018-12-18 10:30:00,65.01,65.08,64.97,64.99,16767.0,53.9519,54.01,53.9187,53.9353,16767.0
2018-12-18 10:35:00,65.0,65.07,64.91,65.07,15686.0,53.9436,54.0017,53.8689,54.0017,15686.0
2018-12-18 10:40:00,65.07,65.11,64.89,64.92,60544.0,54.0017,54.0349,53.8523,53.8772,60544.0
2018-12-18 10:45:00,64.9,64.91,64.74,64.78,21391.0,53.8606,53.8689,53.7278,53.761,21391.0
2018-12-18 10:50:00,64.77,64.83,64.75,64.78,19006.0,53.7527,53.8025,53.7361,53.761,19006.0
2018-12-18 10:55:00,64.79,64.94,64.77,64.92,30606.0,53.7693,53.8938,53.7527,53.8772,30606.0
2018-12-18 11:00:00,64.95,64.99,64.89,64.89,26455.0,53.9021,53.9353,53.8523,53.8523,26455.0
2018-12-18 11:05:00,64.9,64.99,64.89,64.89,21178.0,53.8606,53.9353,53.8523,53.8523,21178.0
2018-12-18 11:10:00,64.9,64.95,64.86,64.88,45551.0,53.8606,53.9021,53.8274,53.844,45551.0
2018-12-18 11:15:00,64.88,64.88,64.67,64.78,22981.0,53.844,53.844,53.6697,53.761,22981.0
2018-12-18 11:20:00,64.77,64.77,64.59,64.64,29691.0,53.7527,53.7527,53.6033,53.6448,29691.0
2018-12-18 11:25:00,64.65,64.65,64.51,64.57,23496.0,53.6531,53.6531,53.537,53.5867,23496.0
2018-12-18 11:30:00,64.57,64.72,64.57,64.66,13565.0,53.5867,53.7112,53.5867,53.6614,13565.0
2018-12-18 11:35:00,64.68,64.86,64.68,64.72,17053.0,53.678,53.8274,53.678,53.7112,17053.0
2018-12-18 11:40:00,64.72,64.72,64.55,64.59,11896.0,53.7112,53.7112,53.5701,53.6033,11896.0
2018-12-18 11:45:00,64.58,64.7,64.57,64.63,16000.0,53.595,53.6946,53.5867,53.6365,16000.0
2018-12-18 11:50:00,64.62,64.65,64.51,64.55,11251.0,53.6282,53.6531,53.537,53.5701,11251.0
2018-12-18 11:55:00,64.56,64.61,64.44,64.5,13032.0,53.5784,53.6199,53.4789,53.5287,13032.0
2018-12-18 12:00:00,64.5,64.54,64.43,64.47,19902.0,53.5287,53.5618,53.4706,53.5038,19902.0
2018-12-18 12:05:00,64.47,64.67,64.46,64.62,19546.0,53.5038,53.6697,53.4955,53.6282,19546.0
2018-12-18 12:10:00,64.62,64.78,64.62,64.68,23067.0,53.6282,53.761,53.6282,53.678,23067.0
2018-12-18 12:15:00,64.68,64.82,64.67,64.81,25399.0,53.678,53.7942,53.6697,53.7859,25399.0
2018-12-18 12:20:00,64.8,64.9,64.76,64.85,27301.0,53.7776,53.8606,53.7444,53.8191,27301.0
2018-12-18 12:25:00,64.86,64.93,64.71,64.74,20397.0,53.8274,53.8855,53.7029,53.7278,20397.0
2018-12-18 12:30:00,64.74,64.81,64.69,64.73,10449.0,53.7278,53.7859,53.6863,53.7195,10449.0
2018-12-18 12:35:00,64.73,64.74,64.62,64.65,10300.0,53.7195,53.7278,53.6282,53.6531,10300.0
2018-12-18 12:40:00,64.64,64.72,64.62,64.69,6234.0,53.6448,53.7112,53.6282,53.6863,6234.0
2018-12-18 12:45:00,64.68,64.79,64.67,64.78,10017.0,53.678,53.7693,53.6697,53.761,10017.0
2018-12-18 12:50:00,64.77,64.85,64.76,64.85,7921.0,53.7527,53.8191,53.7444,53.8191,7921.0
2018-12-18 12:55:00,64.88,64.95,64.86,64.93,8112.0,53.844,53.9021,53.8274,53.8855,8112.0
2018-12-18 13:00:00,64.94,64.94,64.86,64.9,6912.0,53.8938,53.8938,53.8274,53.8606,6912.0
2018-12-18 13:05:00,64.89,64.91,64.85,64.89,5732.0,53.8523,53.8689,53.8191,53.8523,5732.0
2018-12-18 13:10:00,64.92,64.93,64.87,64.88,6284.0,53.8772,53.8855,53.8357,53.844,6284.0
2018-12-18 13:15:00,64.88,64.88,64.81,64.83,6395.0,53.844,53.844,53.7859,53.8025,6395.0
2018-12-18 13:20:00,64.83,64.9,64.8,64.9,11368.0,53.8025,53.8606,53.7776,53.8606,11368.0
2018-12-18 13:25:00,64.89,64.9,64.7,64.74,10651.0,53.8523,53.8606,53.6946,53.7278,10651.0
2018-12-18 13:30:00,64.74,64.74,64.66,64.67,10216.0,53.7278,53.7278,53.6614,53.6697,10216.0
2018-12-18 13:35:00,64.66,64.71,64.57,64.57,13530.0,53.6614,53.7029,53.5867,53.5867,13530.0
2018-12-18 13:40:00,64.56,64.64,64.54,64.63,11378.0,53.5784,53.6448,53.5618,53.6365,11378.0
2018-12-18 13:45:00,64.62,64.69,64.59,64.69,9647.0,53.6282,53.6863,53.6033,53.6863,9647.0
2018-12-18 13:50:00,64.69,64.69,64.48,64.51,14538.0,53.6863,53.6863,53.5121,53.537,14538.0
2018-12-18 13:55:00,64.49,64.5,64.37,64.42,13557.0,53.5204,53.5287,53.4208,53.4623,13557.0
2018-12-18 14:00:00,64.4,64.48,64.4,64.46,11713.0,53.4457,53.5121,53.4457,53.4955,11713.0
2018-12-18 14:05:00,64.45,64.52,64.38,64.52,15018.0,53.4872,53.5453,53.4291,53.5453,15018.0
2018-12-18 14:10:00,64.51,64.58,64.48,64.55,22792.0,53.537,53.595,53.5121,53.5701,22792.0
2018-12-18 14:15:00,64.53,64.54,64.4,64.46,13684.0,53.5535,53.5618,53.4457,53.4955,13684.0
2018-12-18 14:20:00,64.46,64.48,64.39,64.43,11894.0,53.4955,53.5121,53.4374,53.4706,11894.0
2018-12-18 14:25:00,64.44,64.55,64.4,64.55,10737.0,53.4789,53.5701,53.4457,53.5701,10737.0
2018-12-18 14:30:00,64.56,64.56,64.37,64.39,14649.0,53.5784,53.5784,53.4208,53.4374,14649.0
2018-12-18 14:35:00,64.38,64.48,64.31,64.45,13129.0,53.4291,53.5121,53.371,53.4872,13129.0
2018-12-18 14:40:00,64.44,64.5,64.12,64.14,21094.0,53.4789,53.5287,53.2133,53.2299,21094.0
2018-12-18 14:45:00,64.11,64.27,64.11,64.25,12614.0,53.205,53.3378,53.205,53.3212,12614.0
2018-12-18 14:50:00,64.26,64.41,64.24,64.4,23841.0,53.3295,53.454,53.3129,53.4457,23841.0
2018-12-18 14:55:00,64.39,64.4,64.19,64.21,33497.0,53.4374,53.4457,53.2714,53.288,33497.0
2018-12-18 15:00:00,64.21,64.29,64.11,64.23,31015.0,53.288,53.3544,53.205,53.3046,31015.0
2018-12-18 15:05:00,64.24,64.3,63.95,64.11,44234.0,53.3129,53.3627,53.0722,53.205,44234.0
2018-12-18 15:10:00,64.07,64.27,64.05,64.14,33498.0,53.1718,53.3378,53.1552,53.2299,33498.0
2018-12-18 15:15:00,64.14,64.31,64.09,64.18,17764.0,53.2299,53.371,53.1884,53.2631,17764.0
2018-12-18 15:20:00,64.17,64.21,64.08,64.16,28543.0,53.2548,53.288,53.1801,53.2465,28543.0
2018-12-18 15:25:00,64.14,64.14,63.98,64.05,26478.0,53.2299,53.2299,53.0971,53.1552,26478.0
2018-12-18 15:30:00,64.08,64.3,64.07,64.3,46862.0,53.1801,53.3627,53.1718,53.3627,46862.0
2018-12-18 15:35:00,64.31,64.4,64.31,64.33,50578.0,53.371,53.4457,53.371,53.3876,50578.0
2018-12-18 15:40:00,64.34,64.47,64.32,64.47,60705.0,53.3959,53.5038,53.3793,53.5038,60705.0
2018-12-18 15:45:00,64.48,64.81,64.45,64.77,61015.0,53.5121,53.7859,53.4872,53.7527,61015.0
2018-12-18 15:50:00,64.77,64.79,64.6,64.73,67980.0,53.7527,53.7693,53.6116,53.7195,67980.0
2018-12-18 15:55:00,64.73,64.74,64.32,64.34,241058.0,53.7195,53.7278,53.3793,53.3959,241058.0
2018-12-19 09:30:00,64.76,66.01,64.76,65.18,76922.0,53.7444,54.7818,53.7444,54.093,76922.0
2018-12-19 09:35:00,65.2,65.27,63.83,64.31,71386.0,54.1096,54.1677,52.9726,53.371,71386.0
2018-12-19 09:40:00,64.25,64.36,63.63,64.33,59471.0,53.3212,53.4125,52.8066,53.3876,59471.0
2018-12-19 09:45:00,64.27,64.75,64.1,64.14,49442.0,53.3378,53.7361,53.1967,53.2299,49442.0
2018-12-19 09:50:00,64.11,64.26,63.73,63.93,160068.0,53.205,53.3295,52.8896,53.0556,160068.0
2018-12-19 09:55:00,63.86,64.57,63.83,64.18,122907.0,52.9975,53.5867,52.9726,53.2631,122907.0
2018-12-19 10:00:00,64.21,64.39,64.18,64.39,29917.0,53.288,53.4374,53.2631,53.4374,29917.0
2018-12-19 10:05:00,64.37,64.74,64.36,64.67,24547.0,53.4208,53.7278,53.4125,53.6697,24547.0
2018-12-19 10:10:00,64.66,65.02,64.66,64.96,14143.0,53.6614,53.9602,53.6614,53.9104,14143.0
2018-12-19 10:15:00,64.89,65.05,64.84,65.01,38407.0,53.8523,53.9851,53.8108,53.9519,38407.0
2018-12-19 10:20:00,65.03,65.41,65.02,65.19,46786.0,53.9685,54.2839,53.9602,54.1013,46786.0
2018-12-19 10:25:00,65.17,65.43,65.14,65.43,33052.0,54.0847,54.3005,54.0598,54.3005,33052.0
2018-12-19 10:30:00,65.4,65.6,65.2,65.24,22215.0,54.2756,54.4415,54.1096,54.1428,22215.0
2018-12-19 10:35:00,65.22,65.41,65.22,65.39,18549.0,54.1262,54.2839,54.1262,54.2673,18549.0
2018-12-19 10:40:00,65.35,65.48,65.09,65.43,45327.0,54.2341,54.342,54.0183,54.3005,45327.0
2018-12-19 10:45:00,65.45,65.7,65.43,65.65,29750.0,54.3171,54.5245,54.3005,54.483,29750.0
2018-12-19 10:50:00,65.7,65.8,65.59,65.59,21026.0,54.5245,54.6075,54.4332,54.4332,21026.0
2018-12-19 10:55:00,65.59,65.69,65.53,65.6,18464.0,54.4332,54.5162,54.3835,54.4415,18464.0
2018-12-19 11:00:00,65.64,65.71,65.54,65.63,26971.0,54.4747,54.5328,54.3917,54.4664,26971.0
2018-12-19 11:05:00,65.58,65.62,65.48,65.48,26472.0,54.4249,54.4581,54.342,54.342,26472.0
2018-12-19 11:10:00,65.52,65.52,65.09,65.2,77156.0,54.3752,54.3752,54.0183,54.1096,77156.0
2018-12-19 11:15:00,65.2,65.45,65.19,65.41,84404.0,54.1096,54.3171,54.1013,54.2839,84404.0
2018-12-19 11:20:00,65.43,65.63,65.43,65.59,13449.0,54.3005,54.4664,54.3005,54.4332,13449.0
2018-12-19 11:25:00,65.59,65.78,65.55,65.78,13674.0,54.4332,54.5909,54.4,54.5909,13674.0
2018-12-19 11:30:00,65.78,65.81,65.67,65.69,16573.0,54.5909,54.6158,54.4996,54.5162,16573.0
2018-12-19 11:35:00,65.68,65.8,65.68,65.76,17537.0,54.5079,54.6075,54.5079,54.5743,17537.0
2018-12-19 11:40:00,65.77,65.9,65.77,65.89,19684.0,54.5826,54.6905,54.5826,54.6822,19684.0
2018-12-19 11:45:00,65.9,65.94,65.86,65.94,16415.0,54.6905,54.7237,54.6573,54.7237,16415.0
2018-12-19 11:50:00,65.92,66.08,65.91,65.92,40891.0,54.7071,54.8399,54.6988,54.7071,40891.0
2018-12-19 11:55:00,65.93,65.95,65.86,65.9,21133.0,54.7154,54.732,54.6573,54.6905,21133.0
2018-12-19 12:00:00,65.92,66.04,65.9,66.03,20945.0,54.7071,54.8067,54.6905,54.7984,20945.0
2018-12-19 12:05:00,66.03,66.31,66.02,66.31,23237.0,54.7984,55.0308,54.7901,55.0308,23237.0
2018-12-19 12:10:00,66.3,66.3,66.18,66.26,21986.0,55.0225,55.0225,54.9229,54.9893,21986.0
2018-12-19 12:15:00,66.24,66.24,66.12,66.21,15278.0,54.9727,54.9727,54.8731,54.9478,15278.0
2018-12-19 12:20:00,66.2,66.28,66.15,66.26,15517.0,54.9395,55.0059,54.898,54.9893,15517.0
2018-12-19 12:25:00,66.23,66.25,66.12,66.12,23268.0,54.9644,54.981,54.8731,54.8731,23268.0
2018-12-19 12:30:00,66.11,66.14,66.06,66.13,15878.0,54.8648,54.8897,54.8233,54.8814,15878.0
2018-12-19 12:35:00,66.15,66.3,66.15,66.27,23418.0,54.898,55.0225,54.898,54.9976,23418.0
2018-12-19 12:40:00,66.27,66.38,66.26,66.38,17638.0,54.9976,55.0889,54.9893,55.0889,17638.0
2018-12-19 12:45:00,66.37,66.4,66.31,66.32,19878.0,55.0806,55.1055,55.0308,55.0391,19878.0
2018-12-19 12:50:00,66.31,66.43,66.28,66.37,16451.0,55.0308,55.1304,55.0059,55.0806,16451.0
2018-12-19 12:55:00,66.38,66.38,66.29,66.33,13816.0,55.0889,55.0889,55.0142,55.0474,13816.0
2018-12-19 13:00:00,66.32,66.33,66.19,66.21,17752.0,55.0391,55.0474,54.9312,54.9478,17752.0
2018-12-19 13:05:00,66.21,66.33,66.19,66.31,21053.0,54.9478,55.0474,54.9312,55.0308,21053.0
2018-12-19 13:10:00,66.32,66.32,66.2,66.26,24742.0,55.0391,55.0391,54.9395,54.9893,24742.0
2018-12-19 13:15:00,66.26,66.28,66.17,66.24,13946.0,54.9893,55.0059,54.9146,54.9727,13946.0
2018-12-19 13:20:00,66.24,66.27,66.12,66.17,21835.0,54.9727,54.9976,54.8731,54.9146,21835.0
2018-12-19 13:25:00,66.18,66.2,66.11,66.19,16255.0,54.9229,54.9395,54.8648,54.9312,16255.0
2018-12-19 13:30:00,66.21,66.36,66.21,66.35,18854.0,54.9478,55.0723,54.9478,55.064,18854.0
2018-12-19 13:35:00,66.34,66.38,66.24,66.28,18292.0,55.0557,55.0889,54.9727,55.0059,18292.0
2018-12-19 13:40:00,66.28,66.38,66.27,66.35,16261.0,55.0059,55.0889,54.9976,55.064,16261.0
2018-12-19 13:45:00,66.37,66.43,66.31,66.34,19054.0,55.0806,55.1304,55.0308,55.0557,19054.0
2018-12-19 13:50:00,66.34,66.34,66.07,66.13,23849.0,55.0557,55.0557,54.8316,54.8814,23849.0
2018-12-19 13:55:00,66.12,66.43,66.12,66.43,24092.0,54.8731,55.1304,54.8731,55.1304,24092.0
2018-12-19 14:00:00,66.64,66.64,65.27,65.34,34941.0,55.3046,55.3046,54.1677,54.2258,34941.0
2018-12-19 14:05:00,65.36,65.78,65.33,65.49,25279.0,54.2424,54.5909,54.2175,54.3503,25279.0
2018-12-19 14:10:00,65.53,65.61,65.11,65.35,29160.0,54.3835,54.4498,54.0349,54.2341,29160.0
2018-12-19 14:15:00,65.38,65.77,65.27,65.73,31510.0,54.259,54.5826,54.1677,54.5494,31510.0
2018-12-19 14:20:00,65.69,65.91,65.62,65.91,27949.0,54.5162,54.6988,54.4581,54.6988,27949.0
2018-12-19 14:25:00,65.88,66.01,65.75,65.89,21548.0,54.6739,54.7818,54.566,54.6822,21548.0
2018-12-19 14:30:00,65.92,65.92,65.74,65.76,17290.0,54.7071,54.7071,54.5577,54.5743,17290.0
2018-12-19 14:35:00,65.76,65.92,65.73,65.82,23877.0,54.5743,54.7071,54.5494,54.6241,23877.0
2018-12-19 14:40:00,65.78,65.84,65.01,65.01,30428.0,54.5909,54.6407,53.9519,53.9519,30428.0
2018-12-19 14:45:00,65.01,65.36,65.0,65.36,19862.0,53.9519,54.2424,53.9436,54.2424,19862.0
2018-12-19 14:50:00,65.36,65.36,64.73,64.96,27364.0,54.2424,54.2424,53.7195,53.9104,27364.0
2018-12-19 14:55:00,64.92,64.98,64.41,64.61,53883.0,53.8772,53.927,53.454,53.6199,53883.0
2018-12-19 15:00:00,64.58,64.59,64.22,64.29,37221.0,53.595,53.6033,53.2963,53.3544,37221.0
2018-12-19 15:05:00,64.31,64.56,63.87,64.52,55609.0,53.371,53.5784,53.0058,53.5453,55609.0
2018-12-19 15:10:00,64.52,64.81,64.32,64.81,43525.0,53.5453,53.7859,53.3793,53.7859,43525.0
2018-12-19 15:15:00,64.79,64.79,64.32,64.49,39930.0,53.7693,53.7693,53.3793,53.5204,39930.0
2018-12-19 15:20:00,64.46,64.95,64.22,64.91,55492.0,53.4955,53.9021,53.2963,53.8689,55492.0
2018-12-19 15:25:00,64.92,64.95,64.46,64.46,42123.0,53.8772,53.9021,53.4955,53.4955,42123.0
2018-12-19 15:30:00,64.48,64.64,64.35,64.58,34795.0,53.5121,53.6448,53.4042,53.595,34795.0
2018-12-19 15:35:00,64.55,64.65,64.46,64.65,54777.0,53.5701,53.6531,53.4955,53.6531,54777.0
2018-12-19 15:40:00,64.63,64.65,64.39,64.57,56562.0,53.6365,53.6531,53.4374,53.5867,56562.0
2018-12-19 15:45:00,64.57,64.71,64.54,64.7,86145.0,53.5867,53.7029,53.5618,53.6946,86145.0
2018-12-19 15:50:00,64.7,65.0,64.66,64.95,116203.0,53.6946,53.9436,53.6614,53.9021,116203.0
2018-12-19 15:55:00,64.95,64.99,64.75,64.76,240368.0,53.9021,53.9353,53.7361,53.7444,240368.0
2018-12-20 09:30:00,64.52,65.21,63.53,65.17,67860.0,53.5453,54.1179,52.7236,54.0847,67860.0
2018-12-20 09:35:00,65.17,65.33,64.89,65.28,30175.0,54.0847,54.2175,53.8523,54.176,30175.0
2018-12-20 09:40:00,65.24,65.32,64.65,64.8,30705.0,54.1428,54.2092,53.6531,53.7776,30705.0
2018-12-20 09:45:00,64.78,64.96,64.67,64.7,32202.0,53.761,53.9104,53.6697,53.6946,32202.0
2018-12-20 09:50:00,64.76,65.09,64.69,65.02,37474.0,53.7444,54.0183,53.6863,53.9602,37474.0
2018-12-20 09:55:00,65.01,65.23,65.0,65.18,31526.0,53.9519,54.1345,53.9436,54.093,31526.0
2018-12-20 10:00:00,65.15,65.42,65.11,65.35,41363.0,54.0681,54.2922,54.0349,54.2341,41363.0
2018-12-20 10:05:00,65.38,65.71,65.35,65.61,39393.0,54.259,54.5328,54.2341,54.4498,39393.0
2018-12-20 10:10:00,65.61,65.62,65.16,65.21,44681.0,54.4498,54.4581,54.0764,54.1179,44681.0
2018-12-20 10:15:00,65.23,65.43,65.16,65.23,24339.0,54.1345,54.3005,54.0764,54.1345,24339.0
2018-12-20 10:20:00,65.25,65.3,65.1,65.1,21170.0,54.1511,54.1926,54.0266,54.0266,21170.0
2018-12-20 10:25:00,65.11,65.3,65.09,65.09,15497.0,54.0349,54.1926,54.0183,54.0183,15497.0
2018-12-20 10:30:00,65.09,65.43,65.06,65.4,21335.0,54.0183,54.3005,53.9934,54.2756,21335.0
2018-12-20 10:35:00,65.37,65.49,65.16,65.41,18401.0,54.2507,54.3503,54.0764,54.2839,18401.0
2018-12-20 10:40:00,65.4,65.7,65.36,65.66,13320.0,54.2756,54.5245,54.2424,54.4913,13320.0
2018-12-20 10:45:00,65.65,65.65,65.44,65.51,11806.0,54.483,54.483,54.3088,54.3669,11806.0
2018-12-20 10:50:00,65.46,65.51,65.29,65.32,26251.0,54.3254,54.3669,54.1843,54.2092,26251.0
2018-12-20 10:55:00,65.32,65.49,65.26,65.41,31905.0,54.2092,54.3503,54.1594,54.2839,31905.0
2018-12-20 11:00:00,65.42,65.57,65.32,65.55,22560.0,54.2922,54.4166,54.2092,54.4,22560.0
2018-12-20 11:05:00,65.56,65.69,65.41,65.45,36181.0,54.4083,54.5162,54.2839,54.3171,36181.0
2018-12-20 11:10:00,65.47,65.57,65.44,65.51,29042.0,54.3337,54.4166,54.3088,54.3669,29042.0
2018-12-20 11:15:00,65.51,65.55,65.41,65.5,30848.0,54.3669,54.4,54.2839,54.3586,30848.0
2018-12-20 11:20:00,65.5,65.5,65.27,65.28,36264.0,54.3586,54.3586,54.1677,54.176,36264.0
2018-12-20 11:25:00,65.29,65.33,65.13,65.23,82882.0,54.1843,54.2175,54.0515,54.1345,82882.0
2018-12-20 11:30:00,65.25,65.3,65.05,65.09,52156.0,54.1511,54.1926,53.9851,54.0183,52156.0
2018-12-20 11:35:00,65.11,65.19,65.05,65.17,56639.0,54.0349,54.1013,53.9851,54.0847,56639.0
2018-12-20 11:40:00,65.18,65.29,65.01,65.09,43218.0,54.093,54.1843,53.9519,54.0183,43218.0
2018-12-20 11:45:00,65.1,65.16,64.78,64.83,67521.0,54.0266,54.0764,53.761,53.8025,67521.0
2018-12-20 11:50:00,64.84,64.95,64.74,64.86,54617.0,53.8108,53.9021,53.7278,53.8274,54617.0
2018-12-20 11:55:00,64.87,65.16,64.78,64.87,35446.0,53.8357,54.0764,53.761,53.8357,35446.0
2018-12-20 12:00:00,64.88,65.01,64.85,64.94,26759.0,53.844,53.9519,53.8191,53.8938,26759.0
2018-12-20 12:05:00,64.94,64.95,64.78,64.8,22940.0,53.8938,53.9021,53.761,53.7776,22940.0
2018-12-20 12:10:00,64.8,64.84,64.68,64.72,23830.0,53.7776,53.8108,53.678,53.7112,23830.0
2018-12-20 12:15:00,64.72,64.76,64.56,64.76,29041.0,53.7112,53.7444,53.5784,53.7444,29041.0
2018-12-20 12:20:00,64.73,64.85,64.69,64.83,29213.0,53.7195,53.8191,53.6863,53.8025,29213.0
2018-12-20 12:25:00,64.82,65.07,64.8,65.07,29948.0,53.7942,54.0017,53.7776,54.0017,29948.0
2018-12-20 12:30:00,65.06,65.11,65.03,65.06,22334.0,53.9934,54.0349,53.9685,53.9934,22334.0
2018-12-20 12:35:00,65.04,65.07,64.91,64.99,26422.0,53.9768,54.0017,53.8689,53.9353,26422.0
2018-12-20 12:40:00,65.0,65.0,64.84,64.89,21641.0,53.9436,53.9436,53.8108,53.8523,21641.0
2018-12-20 12:45:00,64.9,64.95,64.82,64.91,23630.0,53.8606,53.9021,53.7942,53.8689,23630.0
2018-12-20 12:50:00,64.92,65.0,64.79,64.83,21192.0,53.8772,53.9436,53.7693,53.8025,21192.0
2018-12-20 12:55:00,64.81,65.09,64.77,65.03,27383.0,53.7859,54.0183,53.7527,53.9685,27383.0
2018-12-20 13:00:00,65.04,65.06,64.87,64.91,20466.0,53.9768,53.9934,53.8357,53.8689,20466.0
2018-12-20 13:05:00,64.92,64.99,64.78,64.78,16332.0,53.8772,53.9353,53.761,53.761,16332.0
2018-12-20 13:10:00,64.78,65.03,64.73,64.96,24302.0,53.761,53.9685,53.7195,53.9104,24302.0
2018-12-20 13:15:00,64.96,65.13,64.95,65.06,24422.0,53.9104,54.0515,53.9021,53.9934,24422.0
2018-12-20 13:20:00,65.05,65.11,64.81,64.87,31031.0,53.9851,54.0349,53.7859,53.8357,31031.0
2018-12-20 13:25:00,64.89,65.02,64.88,64.96,20220.0,53.8523,53.9602,53.844,53.9104,20220.0
2018-12-20 13:30:00,64.93,64.95,64.81,64.86,29115.0,53.8855,53.9021,53.7859,53.8274,29115.0
2018-12-20 13:35:00,64.88,64.91,64.76,64.87,20381.0,53.844,53.8689,53.7444,53.8357,20381.0
2018-12-20 13:40:00,64.87,64.87,64.59,64.79,23872.0,53.8357,53.8357,53.6033,53.7693,23872.0
2018-12-20 13:45:00,64.77,64.9,64.75,64.85,22777.0,53.7527,53.8606,53.7361,53.8191,22777.0
2018-12-20 13:50:00,64.86,64.88,64.69,64.72,18433.0,53.8274,53.844,53.6863,53.7112,18433.0
2018-12-20 13:55:00,64.7,64.74,64.62,64.63,24029.0,53.6946,53.7278,53.6282,53.6365,24029.0
2018-12-20 14:00:00,64.62,64.65,64.04,64.18,43681.0,53.6282,53.6531,53.1469,53.2631,43681.0
2018-12-20 14:05:00,64.17,64.37,64.01,64.09,33851.0,53.2548,53.4208,53.122,53.1884,33851.0
2018-12-20 14:10:00,64.1,64.1,63.83,64.08,36775.0,53.1967,53.1967,52.9726,53.1801,36775.0
2018-12-20 14:15:00,64.09,64.12,63.86,63.88,32722.0,53.1884,53.2133,52.9975,53.0141,32722.0
2018-12-20 14:20:00,63.89,64.27,63.89,64.11,29325.0,53.0224,53.3378,53.0224,53.205,29325.0
2018-12-20 14:25:00,64.09,64.48,64.07,64.48,27875.0,53.1884,53.5121,53.1718,53.5121,27875.0
2018-12-20 14:30:00,64.43,64.61,64.41,64.48,30414.0,53.4706,53.6199,53.454,53.5121,30414.0
2018-12-20 14:35:00,64.5,64.76,64.49,64.51,24812.0,53.5287,53.7444,53.5204,53.537,24812.0
2018-12-20 14:40:00,64.52,65.02,64.47,64.95,44377.0,53.5453,53.9602,53.5038,53.9021,44377.0
2018-12-20 14:45:00,64.93,65.27,64.91,65.24,31197.0,53.8855,54.1677,53.8689,54.1428,31197.0
2018-12-20 14:50:00,65.22,65.22,64.86,64.89,30546.0,54.1262,54.1262,53.8274,53.8523,30546.0
2018-12-20 14:55:00,64.87,64.9,64.65,64.8,40262.0,53.8357,53.8606,53.6531,53.7776,40262.0
2018-12-20 15:00:00,64.78,64.81,64.6,64.64,47433.0,53.761,53.7859,53.6116,53.6448,47433.0
2018-12-20 15:05:00,64.64,64.9,64.46,64.85,52956.0,53.6448,53.8606,53.4955,53.8191,52956.0
2018-12-20 15:10:00,64.88,65.03,64.81,64.98,43425.0,53.844,53.9685,53.7859,53.927,43425.0
2018-12-20 15:15:00,64.98,65.02,64.85,64.88,39180.0,53.927,53.9602,53.8191,53.844,39180.0
2018-12-20 15:20:00,64.86,65.21,64.83,65.18,46663.0,53.8274,54.1179,53.8025,54.093,46663.0
2018-12-20 15:25:00,65.18,65.21,64.89,64.89,66672.0,54.093,54.1179,53.8523,53.8523,66672.0
2018-12-20 15:30:00,64.91,65.09,64.9,65.03,66991.0,53.8689,54.0183,53.8606,53.9685,66991.0
2018-12-20 15:35:00,65.03,65.2,64.98,65.11,47330.0,53.9685,54.1096,53.927,54.0349,47330.0
2018-12-20 15:40:00,65.1,65.21,64.87,64.87,60295.0,54.0266,54.1179,53.8357,53.8357,60295.0
2018-12-20 15:45:00,64.87,64.91,64.72,64.84,70423.0,53.8357,53.8689,53.7112,53.8108,70423.0
2018-12-20 15:50:00,64.85,64.87,64.61,64.68,71861.0,53.8191,53.8357,53.6199,53.678,71861.0
2018-12-20 15:55:00,64.67,64.98,64.52,64.96,305770.0,53.6697,53.927,53.5453,53.9104,305770.0
2018-12-21 09:30:00,65.63,66.38,65.25,65.53,571963.0,54.4664,55.0889,54.1511,54.3835,571963.0
2018-12-21 09:35:00,65.55,65.57,65.37,65.49,11863.0,54.4,54.4166,54.2507,54.3503,11863.0
2018-12-21 09:40:00,65.57,65.71,65.57,65.65,26939.0,54.4166,54.5328,54.4166,54.483,26939.0
2018-12-21 09:45:00,65.66,65.91,65.61,65.87,35998.0,54.4913,54.6988,54.4498,54.6656,35998.0
2018-12-21 09:50:00,65.87,65.97,65.82,65.89,30084.0,54.6656,54.7486,54.6241,54.6822,30084.0
2018-12-21 09:55:00,65.91,66.1,65.88,66.05,28697.0,54.6988,54.8565,54.6739,54.815,28697.0
2018-12-21 10:00:00,66.03,66.15,65.96,66.01,32099.0,54.7984,54.898,54.7403,54.7818,32099.0
2018-12-21 10:05:00,66.01,66.08,65.8,65.88,35081.0,54.7818,54.8399,54.6075,54.6739,35081.0
2018-12-21 10:10:00,65.92,66.49,65.91,66.49,113357.0,54.7071,55.1802,54.6988,55.1802,113357.0
2018-12-21 10:15:00,66.46,66.86,66.42,66.53,32789.0,55.1553,55.4872,55.1221,55.2134,32789.0
2018-12-21 10:20:00,66.58,66.62,66.41,66.46,31731.0,55.2548,55.288,55.1138,55.1553,31731.0
2018-12-21 10:25:00,66.46,66.46,66.17,66.28,13540.0,55.1553,55.1553,54.9146,55.0059,13540.0
2018-12-21 10:30:00,66.28,66.41,66.19,66.2,22227.0,55.0059,55.1138,54.9312,54.9395,22227.0
2018-12-21 10:35:00,66.21,66.31,66.12,66.26,22640.0,54.9478,55.0308,54.8731,54.9893,22640.0
2018-12-21 10:40:00,66.29,66.31,66.05,66.05,27899.0,55.0142,55.0308,54.815,54.815,27899.0
2018-12-21 10:45:00,66.06,66.15,65.97,66.1,19073.0,54.8233,54.898,54.7486,54.8565,19073.0
2018-12-21 10:50:00,66.08,66.2,65.87,65.93,20976.0,54.8399,54.9395,54.6656,54.7154,20976.0
2018-12-21 10:55:00,65.94,66.02,65.87,65.96,21076.0,54.7237,54.7901,54.6656,54.7403,21076.0
2018-12-21 11:00:00,65.96,65.96,65.76,65.85,19071.0,54.7403,54.7403,54.5743,54.649,19071.0
2018-12-21 11:05:00,65.84,65.95,65.36,65.37,46584.0,54.6407,54.732,54.2424,54.2507,46584.0
2018-12-21 11:10:00,65.37,65.62,65.36,65.55,23070.0,54.2507,54.4581,54.2424,54.4,23070.0
2018-12-21 11:15:00,65.56,65.78,65.54,65.74,18969.0,54.4083,54.5909,54.3917,54.5577,18969.0
2018-12-21 11:20:00,65.76,65.88,65.73,65.76,24691.0,54.5743,54.6739,54.5494,54.5743,24691.0
2018-12-21 11:25:00,65.78,66.03,65.67,66.03,22255.0,54.5909,54.7984,54.4996,54.7984,22255.0
2018-12-21 11:30:00,66.04,66.05,65.85,65.92,28099.0,54.8067,54.815,54.649,54.7071,28099.0
2018-12-21 11:35:00,65.89,65.96,65.76,65.79,27158.0,54.6822,54.7403,54.5743,54.5992,27158.0
2018-12-21 11:40:00,65.79,65.87,65.68,65.78,17240.0,54.5992,54.6656,54.5079,54.5909,17240.0
2018-12-21 11:45:00,65.78,65.88,65.63,65.67,15596.0,54.5909,54.6739,54.4664,54.4996,15596.0
2018-12-21 11:50:00,65.66,65.84,65.6,65.77,22934.0,54.4913,54.6407,54.4415,54.5826,22934.0
2018-12-21 11:55:00,65.77,65.86,65.58,65.59,19293.0,54.5826,54.6573,54.4249,54.4332,19293.0
2018-12-21 12:00:00,65.58,65.7,65.52,65.63,34639.0,54.4249,54.5245,54.3752,54.4664,34639.0
2018-12-21 12:05:00,65.61,65.66,65.37,65.44,16986.0,54.4498,54.4913,54.2507,54.3088,16986.0
2018-12-21 12:10:00,65.43,65.44,65.15,65.15,28597.0,54.3005,54.3088,54.0681,54.0681,28597.0
2018-12-21 12:15:00,65.17,65.29,65.16,65.16,11340.0,54.0847,54.1843,54.0764,54.0764,11340.0
2018-12-21 12:20:00,65.15,65.16,64.99,65.07,59818.0,54.0681,54.0764,53.9353,54.0017,59818.0
2018-12-21 12:25:00,65.07,65.07,64.76,64.79,52806.0,54.0017,54.0017,53.7444,53.7693,52806.0
2018-12-21 12:30:00,64.79,64.87,64.48,64.76,48176.0,53.7693,53.8357,53.5121,53.7444,48176.0
2018-12-21 12:35:00,64.8,64.9,64.76,64.87,52914.0,53.7776,53.8606,53.7444,53.8357,52914.0
2018-12-21 12:40:00,64.89,64.91,64.75,64.83,11254.0,53.8523,53.8689,53.7361,53.8025,11254.0
2018-12-21 12:45:00,64.84,65.02,64.74,64.75,25681.0,53.8108,53.9602,53.7278,53.7361,25681.0
2018-12-21 12:50:00,64.79,64.83,64.51,64.51,26922.0,53.7693,53.8025,53.537,53.537,26922.0
2018-12-21 12:55:00,64.55,64.67,64.32,64.44,30403.0,53.5701,53.6697,53.3793,53.4789,30403.0
2018-12-21 13:00:00,64.41,64.65,64.41,64.48,25552.0,53.454,53.6531,53.454,53.5121,25552.0
2018-12-21 13:05:00,64.5,64.55,64.31,64.55,17859.0,53.5287,53.5701,53.371,53.5701,17859.0
2018-12-21 13:10:00,64.51,64.6,64.39,64.52,13435.0,53.537,53.6116,53.4374,53.5453,13435.0
2018-12-21 13:15:00,64.53,64.65,64.5,64.6,17712.0,53.5535,53.6531,53.5287,53.6116,17712.0
2018-12-21 13:20:00,64.62,64.73,64.54,64.64,35947.0,53.6282,53.7195,53.5618,53.6448,35947.0
2018-12-21 13:25:00,64.65,64.78,64.56,64.65,19164.0,53.6531,53.761,53.5784,53.6531,19164.0
2018-12-21 13:30:00,64.63,64.92,64.62,64.91,11871.0,53.6365,53.8772,53.6282,53.8689,11871.0
2018-12-21 13:35:00,64.88,64.89,64.75,64.85,15928.0,53.844,53.8523,53.7361,53.8191,15928.0
2018-12-21 13:40:00,64.85,64.98,64.77,64.98,16507.0,53.8191,53.927,53.7527,53.927,16507.0
2018-12-21 13:45:00,64.96,64.96,64.77,64.77,13233.0,53.9104,53.9104,53.7527,53.7527,13233.0
2018-12-21 13:50:00,64.8,64.84,64.58,64.67,15138.0,53.7776,53.8108,53.595,53.6697,15138.0
2018-12-21 13:55:00,64.7,64.74,64.59,64.64,18339.0,53.6946,53.7278,53.6033,53.6448,18339.0
2018-12-21 14:00:00,64.62,64.77,64.57,64.67,19739.0,53.6282,53.7527,53.5867,53.6697,19739.0
2018-12-21 14:05:00,64.64,64.68,64.58,64.63,11049.0,53.6448,53.678,53.595,53.6365,11049.0
2018-12-21 14:10:00,64.63,64.68,64.44,64.52,21615.0,53.6365,53.678,53.4789,53.5453,21615.0
2018-12-21 14:15:00,64.53,64.7,64.46,64.68,15426.0,53.5535,53.6946,53.4955,53.678,15426.0
2018-12-21 14:20:00,64.69,64.77,64.62,64.66,11348.0,53.6863,53.7527,53.6282,53.6614,11348.0
2018-12-21 14:25:00,64.68,64.7,64.5,64.56,14297.0,53.678,53.6946,53.5287,53.5784,14297.0
2018-12-21 14:30:00,64.58,64.64,64.53,64.55,10517.0,53.595,53.6448,53.5535,53.5701,10517.0
2018-12-21 14:35:00,64.55,64.63,64.54,64.58,9810.0,53.5701,53.6365,53.5618,53.595,9810.0
2018-12-21 14:40:00,64.6,64.63,64.38,64.44,23022.0,53.6116,53.6365,53.4291,53.4789,23022.0
2018-12-21 14:45:00,64.44,64.51,64.4,64.48,20936.0,53.4789,53.537,53.4457,53.5121,20936.0
2018-12-21 14:50:00,64.48,64.7,64.43,64.45,18267.0,53.5121,53.6946,53.4706,53.4872,18267.0
2018-12-21 14:55:00,64.46,64.55,64.36,64.49,21147.0,53.4955,53.5701,53.4125,53.5204,21147.0
2018-12-21 15:00:00,64.49,64.61,64.49,64.54,20100.0,53.5204,53.6199,53.5204,53.5618,20100.0
2018-12-21 15:05:00,64.53,64.56,64.43,64.49,16170.0,53.5535,53.5784,53.4706,53.5204,16170.0
2018-12-21 15:10:00,64.48,64.48,64.23,64.25,19147.0,53.5121,53.5121,53.3046,53.3212,19147.0
2018-12-21 15:15:00,64.25,64.32,64.1,64.17,27439.0,53.3212,53.3793,53.1967,53.2548,27439.0
2018-12-21 15:20:00,64.15,64.28,64.11,64.15,30507.0,53.2382,53.3461,53.205,53.2382,30507.0
2018-12-21 15:25:00,64.18,64.18,63.95,63.97,24295.0,53.2631,53.2631,53.0722,53.0888,24295.0
2018-12-21 15:30:00,63.98,64.15,63.95,64.03,43754.0,53.0971,53.2382,53.0722,53.1386,43754.0
2018-12-21 15:35:00,64.06,64.06,63.7,63.72,29415.0,53.1635,53.1635,52.8647,52.8813,29415.0
2018-12-21 15:40:00,63.69,64.03,63.67,63.99,69225.0,52.8564,53.1386,52.8398,53.1054,69225.0
2018-12-21 15:45:00,64.0,64.16,64.0,64.03,78012.0,53.1137,53.2465,53.1137,53.1386,78012.0
2018-12-21 15:50:00,64.03,64.06,63.85,64.0,107638.0,53.1386,53.1635,52.9892,53.1137,107638.0
2018-12-21 15:55:00,64.0,64.0,63.83,63.84,220243.0,53.1137,53.1137,52.9726,52.9809,220243.0
2018-12-24 09:30:00,63.48,63.7,63.36,63.63,35056.0,52.6822,52.8647,52.5826,52.8066,35056.0
2018-12-24 09:35:00,63.54,63.54,63.17,63.42,11395.0,52.7319,52.7319,52.4249,52.6324,11395.0
2018-12-24 09:40:00,63.36,63.44,63.17,63.3,5808.0,52.5826,52.649,52.4249,52.5328,5808.0
2018-12-24 09:45:00,63.33,63.33,62.85,62.92,15528.0,52.5577,52.5577,52.1593,52.2174,15528.0
2018-12-24 09:50:00,62.94,63.18,62.66,62.73,31180.0,52.234,52.4332,52.0016,52.0597,31180.0
2018-12-24 09:55:00,62.73,62.9,62.72,62.83,37752.0,52.0597,52.2008,52.0514,52.1427,37752.0
2018-12-24 10:00:00,62.84,62.84,62.52,62.59,44763.0,52.151,52.151,51.8854,51.9435,44763.0
2018-12-24 10:05:00,62.59,62.64,62.29,62.52,53556.0,51.9435,51.985,51.6946,51.8854,53556.0
2018-12-24 10:10:00,62.55,62.97,62.55,62.97,31465.0,51.9103,52.2589,51.9103,52.2589,31465.0
2018-12-24 10:15:00,62.93,62.94,62.68,62.75,20980.0,52.2257,52.234,52.0182,52.0763,20980.0
2018-12-24 10:20:00,62.76,62.94,62.64,62.88,17704.0,52.0846,52.234,51.985,52.1842,17704.0
2018-12-24 10:25:00,62.88,63.03,62.86,62.96,9627.0,52.1842,52.3087,52.1676,52.2506,9627.0
2018-12-24 10:30:00,62.95,63.13,62.94,63.08,11623.0,52.2423,52.3917,52.234,52.3502,11623.0
2018-12-24 10:35:00,63.14,63.26,63.05,63.21,11621.0,52.4,52.4996,52.3253,52.4581,11621.0
2018-12-24 10:40:00,63.24,63.59,63.23,63.47,14101.0,52.483,52.7734,52.4747,52.6739,14101.0
2018-12-24 10:45:00,63.47,63.49,63.21,63.28,13883.0,52.6739,52.6905,52.4581,52.5162,13883.0
2018-12-24 10:50:00,63.28,63.28,63.09,63.16,7114.0,52.5162,52.5162,52.3585,52.4166,7114.0
2018-12-24 10:55:00,63.19,63.23,63.06,63.14,8107.0,52.4415,52.4747,52.3336,52.4,8107.0
2018-12-24 11:00:00,63.16,63.22,62.78,62.82,15977.0,52.4166,52.4664,52.1012,52.1344,15977.0
2018-12-24 11:05:00,62.84,62.9,62.69,62.75,14271.0,52.151,52.2008,52.0265,52.0763,14271.0
2018-12-24 11:10:00,62.74,62.9,62.71,62.89,7646.0,52.068,52.2008,52.0431,52.1925,7646.0
2018-12-24 11:15:00,62.88,62.91,62.66,62.77,21313.0,52.1842,52.2091,52.0016,52.0929,21313.0
2018-12-24 11:20:00,62.73,62.82,62.61,62.65,16914.0,52.0597,52.1344,51.9601,51.9933,16914.0
2018-12-24 11:25:00,62.65,62.69,62.56,62.6,25572.0,51.9933,52.0265,51.9186,51.9518,25572.0
2018-12-24 11:30:00,62.6,62.74,62.59,62.71,14315.0,51.9518,52.068,51.9435,52.0431,14315.0
2018-12-24 11:35:00,62.7,62.72,62.56,62.64,7945.0,52.0348,52.0514,51.9186,51.985,7945.0
2018-12-24 11:40:00,62.65,62.77,62.56,62.6,36483.0,51.9933,52.0929,51.9186,51.9518,36483.0
2018-12-24 11:45:00,62.56,62.56,62.25,62.25,8799.0,51.9186,51.9186,51.6614,51.6614,8799.0
2018-12-24 11:50:00,62.25,62.37,62.17,62.37,14979.0,51.6614,51.761,51.595,51.761,14979.0
2018-12-24 11:55:00,62.36,62.42,62.21,62.25,10590.0,51.7527,51.8025,51.6282,51.6614,10590.0
2018-12-24 12:00:00,62.27,62.49,62.27,62.47,18386.0,51.678,51.8606,51.678,51.844,18386.0
2018-12-24 12:05:00,62.42,62.49,62.26,62.26,21320.0,51.8025,51.8606,51.6697,51.6697,21320.0
2018-12-24 12:10:00,62.28,62.36,62.14,62.32,17853.0,51.6863,51.7527,51.5701,51.7195,17853.0
2018-12-24 12:15:00,62.31,62.41,62.23,62.28,18161.0,51.7112,51.7942,51.6448,51.6863,18161.0
2018-12-24 12:20:00,62.27,62.28,62.15,62.2,40431.0,51.678,51.6863,51.5784,51.6199,40431.0
2018-12-24 12:25:00,62.19,62.45,62.18,62.45,92472.0,51.6116,51.8274,51.6033,51.8274,92472.0
2018-12-24 12:30:00,62.45,62.52,62.23,62.33,36903.0,51.8274,51.8854,51.6448,51.7278,36903.0
2018-12-24 12:35:00,62.35,62.35,62.22,62.27,26647.0,51.7444,51.7444,51.6365,51.678,26647.0
2018-12-24 12:40:00,62.26,62.3,62.11,62.19,29214.0,51.6697,51.7029,51.5452,51.6116,29214.0
2018-12-24 12:45:00,62.19,62.28,62.1,62.26,27641.0,51.6116,51.6863,51.5369,51.6697,27641.0
2018-12-24 12:50:00,62.26,62.27,62.14,62.2,50009.0,51.6697,51.678,51.5701,51.6199,50009.0
2018-12-24 12:55:00,62.18,62.19,61.61,61.61,191015.0,51.6033,51.6116,51.1302,51.1302,191015.0
2018-12-26 09:30:00,62.04,62.48,61.94,62.24,27144.0,51.4871,51.8523,51.4041,51.6531,27144.0
2018-12-26 09:35:00,62.28,62.43,62.18,62.4,8806.0,51.6863,51.8108,51.6033,51.7859,8806.0
2018-12-26 09:40:00,62.34,62.37,62.16,62.22,13308.0,51.7361,51.761,51.5867,51.6365,13308.0
2018-12-26 09:45:00,62.22,62.4,62.13,62.36,9504.0,51.6365,51.7859,51.5618,51.7527,9504.0
2018-12-26 09:50:00,62.4,62.4,62.24,62.29,7220.0,51.7859,51.7859,51.6531,51.6946,7220.0
2018-12-26 09:55:00,62.26,62.3,61.97,61.97,12024.0,51.6697,51.7029,51.429,51.429,12024.0
2018-12-26 10:00:00,61.97,62.09,61.8,61.83,11671.0,51.429,51.5286,51.2879,51.3128,11671.0
2018-12-26 10:05:00,61.83,61.91,61.67,61.89,11417.0,51.3128,51.3792,51.18,51.3626,11417.0
2018-12-26 10:10:00,61.89,61.9,61.64,61.64,13948.0,51.3626,51.3709,51.1551,51.1551,13948.0
2018-12-26 10:15:00,61.65,61.72,61.51,61.6,14996.0,51.1634,51.2215,51.0472,51.1219,14996.0
2018-12-26 10:20:00,61.62,61.85,61.59,61.79,12901.0,51.1385,51.3294,51.1136,51.2796,12901.0
2018-12-26 10:25:00,61.83,61.92,61.75,61.75,7826.0,51.3128,51.3875,51.2464,51.2464,7826.0
2018-12-26 10:30:00,61.74,61.85,61.67,61.71,10778.0,51.2381,51.3294,51.18,51.2132,10778.0
2018-12-26 10:35:00,61.65,61.75,61.59,61.66,10775.0,51.1634,51.2464,51.1136,51.1717,10775.0
2018-12-26 10:40:00,61.65,61.7,61.57,61.6,6141.0,51.1634,51.2049,51.097,51.1219,6141.0
2018-12-26 10:45:00,61.6,61.72,61.59,61.67,11325.0,51.1219,51.2215,51.1136,51.18,11325.0
2018-12-26 10:50:00,61.69,61.74,61.32,61.33,20649.0,51.1966,51.2381,50.8896,50.8979,20649.0
2018-12-26 10:55:00,61.34,61.51,61.33,61.46,8452.0,50.9062,51.0472,50.8979,51.0058,8452.0
2018-12-26 11:00:00,61.48,61.81,61.48,61.8,17826.0,51.0223,51.2962,51.0223,51.2879,17826.0
2018-12-26 11:05:00,61.8,61.88,61.63,61.74,13775.0,51.2879,51.3543,51.1468,51.2381,13775.0
2018-12-26 11:10:00,61.73,61.82,61.71,61.74,14910.0,51.2298,51.3045,51.2132,51.2381,14910.0
2018-12-26 11:15:00,61.74,62.02,61.73,61.98,12787.0,51.2381,51.4705,51.2298,51.4373,12787.0
2018-12-26 11:20:00,62.0,62.03,61.89,61.95,12768.0,51.4539,51.4788,51.3626,51.4124,12768.0
2018-12-26 11:25:00,61.92,62.05,61.92,62.01,9700.0,51.3875,51.4954,51.3875,51.4622,9700.0
2018-12-26 11:30:00,61.99,62.03,61.92,61.92,7689.0,51.4456,51.4788,51.3875,51.3875,7689.0
2018-12-26 11:35:00,61.93,62.16,61.87,62.13,29522.0,51.3958,51.5867,51.346,51.5618,29522.0
2018-12-26 11:40:00,62.14,62.3,62.14,62.3,13816.0,51.5701,51.7029,51.5701,51.7029,13816.0
2018-12-26 11:45:00,62.28,62.3,62.21,62.28,13164.0,51.6863,51.7029,51.6282,51.6863,13164.0
2018-12-26 11:50:00,62.28,62.3,62.21,62.27,15639.0,51.6863,51.7029,51.6282,51.678,15639.0
2018-12-26 11:55:00,62.26,62.5,62.26,62.5,38907.0,51.6697,51.8688,51.6697,51.8688,38907.0
2018-12-26 12:00:00,62.49,62.58,62.41,62.57,75493.0,51.8606,51.9352,51.7942,51.9269,75493.0
2018-12-26 12:05:00,62.58,62.77,62.58,62.77,20610.0,51.9352,52.0929,51.9352,52.0929,20610.0
2018-12-26 12:10:00,62.74,63.03,62.7,62.95,25315.0,52.068,52.3087,52.0348,52.2423,25315.0
2018-12-26 12:15:00,62.92,62.98,62.75,62.83,19769.0,52.2174,52.2672,52.0763,52.1427,19769.0
2018-12-26 12:20:00,62.86,62.89,62.75,62.87,17330.0,52.1676,52.1925,52.0763,52.1759,17330.0
2018-12-26 12:25:00,62.86,62.94,62.77,62.77,23031.0,52.1676,52.234,52.0929,52.0929,23031.0
2018-12-26 12:30:00,62.79,62.88,62.76,62.87,9887.0,52.1095,52.1842,52.0846,52.1759,9887.0
2018-12-26 12:35:00,62.88,63.0,62.75,62.96,16816.0,52.1842,52.2838,52.0763,52.2506,16816.0
2018-12-26 12:40:00,62.96,63.02,62.83,62.95,19553.0,52.2506,52.3004,52.1427,52.2423,19553.0
2018-12-26 12:45:00,62.96,63.09,62.92,62.96,13829.0,52.2506,52.3585,52.2174,52.2506,13829.0
2018-12-26 12:50:00,62.99,63.15,62.98,63.14,10846.0,52.2755,52.4083,52.2672,52.4,10846.0
2018-12-26 12:55:00,63.15,63.18,63.03,63.03,9110.0,52.4083,52.4332,52.3087,52.3087,9110.0
2018-12-26 13:00:00,63.05,63.09,62.86,62.89,25985.0,52.3253,52.3585,52.1676,52.1925,25985.0
2018-12-26 13:05:00,62.86,62.9,62.81,62.89,22384.0,52.1676,52.2008,52.1261,52.1925,22384.0
2018-12-26 13:10:00,62.88,62.9,62.74,62.77,27128.0,52.1842,52.2008,52.068,52.0929,27128.0
2018-12-26 13:15:00,62.71,62.78,62.68,62.68,11468.0,52.0431,52.1012,52.0182,52.0182,11468.0
2018-12-26 13:20:00,62.69,62.8,62.68,62.71,31480.0,52.0265,52.1178,52.0182,52.0431,31480.0
2018-12-26 13:25:00,62.69,62.9,62.69,62.83,21948.0,52.0265,52.2008,52.0265,52.1427,21948.0
2018-12-26 13:30:00,62.86,62.9,62.8,62.87,8629.0,52.1676,52.2008,52.1178,52.1759,8629.0
2018-12-26 13:35:00,62.84,62.96,62.81,62.96,4846.0,52.151,52.2506,52.1261,52.2506,4846.0
2018-12-26 13:40:00,63.0,63.09,62.99,63.02,6129.0,52.2838,52.3585,52.2755,52.3004,6129.0
2018-12-26 13:45:00,63.04,63.14,63.04,63.12,11233.0,52.317,52.4,52.317,52.3834,11233.0
2018-12-26 13:50:00,63.13,63.36,63.12,63.32,13764.0,52.3917,52.5826,52.3834,52.5494,13764.0
2018-12-26 13:55:00,63.31,63.38,63.3,63.35,15850.0,52.5411,52.5992,52.5328,52.5743,15850.0
2018-12-26 14:00:00,63.37,63.39,63.27,63.36,6430.0,52.5909,52.6075,52.5079,52.5826,6430.0
2018-12-26 14:05:00,63.33,63.33,63.09,63.17,28748.0,52.5577,52.5577,52.3585,52.4249,28748.0
2018-12-26 14:10:00,63.16,63.26,63.14,63.14,11390.0,52.4166,52.4996,52.4,52.4,11390.0
2018-12-26 14:15:00,63.18,63.24,62.99,63.0,19414.0,52.4332,52.483,52.2755,52.2838,19414.0
2018-12-26 14:20:00,63.01,63.06,62.88,63.01,15399.0,52.2921,52.3336,52.1842,52.2921,15399.0
2018-12-26 14:25:00,63.02,63.03,62.88,63.0,10251.0,52.3004,52.3087,52.1842,52.2838,10251.0
2018-12-26 14:30:00,63.0,63.14,63.0,63.1,29015.0,52.2838,52.4,52.2838,52.3668,29015.0
2018-12-26 14:35:00,63.11,63.14,63.07,63.14,9784.0,52.3751,52.4,52.3419,52.4,9784.0
2018-12-26 14:40:00,63.17,63.19,62.95,62.99,22885.0,52.4249,52.4415,52.2423,52.2755,22885.0
2018-12-26 14:45:00,63.0,63.01,62.8,62.83,31571.0,52.2838,52.2921,52.1178,52.1427,31571.0
2018-12-26 14:50:00,62.81,62.99,62.81,62.99,28023.0,52.1261,52.2755,52.1261,52.2755,28023.0
2018-12-26 14:55:00,62.99,63.12,62.9,63.12,27070.0,52.2755,52.3834,52.2008,52.3834,27070.0
2018-12-26 15:00:00,63.11,63.18,63.05,63.1,17471.0,52.3751,52.4332,52.3253,52.3668,17471.0
2018-12-26 15:05:00,63.11,63.27,63.11,63.23,15910.0,52.3751,52.5079,52.3751,52.4747,15910.0
2018-12-26 15:10:00,63.24,63.3,63.21,63.29,12935.0,52.483,52.5328,52.4581,52.5245,12935.0
2018-12-26 15:15:00,63.29,63.38,63.25,63.25,20866.0,52.5245,52.5992,52.4913,52.4913,20866.0
2018-12-26 15:20:00,63.26,63.45,63.26,63.4,17793.0,52.4996,52.6573,52.4996,52.6158,17793.0
2018-12-26 15:25:00,63.41,63.54,63.4,63.5,15311.0,52.6241,52.7319,52.6158,52.6988,15311.0
2018-12-26 15:30:00,63.48,63.62,63.48,63.59,22059.0,52.6822,52.7983,52.6822,52.7734,22059.0
2018-12-26 15:35:00,63.58,63.79,63.56,63.79,29655.0,52.7651,52.9394,52.7485,52.9394,29655.0
2018-12-26 15:40:00,63.78,64.0,63.7,64.0,27725.0,52.9311,53.1137,52.8647,53.1137,27725.0
2018-12-26 15:45:00,64.0,64.1,63.83,63.87,36096.0,53.1137,53.1967,52.9726,53.0058,36096.0
2018-12-26 15:50:00,63.87,64.13,63.86,64.13,50072.0,53.0058,53.2216,52.9975,53.2216,50072.0
2018-12-26 15:55:00,64.14,64.37,64.13,64.32,197070.0,53.2299,53.4208,53.2216,53.3793,197070.0
2018-12-27 09:30:00,63.56,63.65,63.37,63.45,26802.0,52.7485,52.8232,52.5909,52.6573,26802.0
2018-12-27 09:35:00,63.58,63.75,63.41,63.7,18225.0,52.7651,52.9062,52.6241,52.8647,18225.0
2018-12-27 09:40:00,63.73,63.73,63.22,63.22,19977.0,52.8896,52.8896,52.4664,52.4664,19977.0
2018-12-27 09:45:00,63.3,63.41,63.08,63.09,15165.0,52.5328,52.6241,52.3502,52.3585,15165.0
2018-12-27 09:50:00,63.09,63.14,62.97,63.08,19724.0,52.3585,52.4,52.2589,52.3502,19724.0
2018-12-27 09:55:00,63.04,63.19,63.0,63.18,14683.0,52.317,52.4415,52.2838,52.4332,14683.0
2018-12-27 10:00:00,63.15,63.58,63.14,63.55,12645.0,52.4083,52.7651,52.4,52.7402,12645.0
2018-12-27 10:05:00,63.51,63.59,63.18,63.18,10500.0,52.707,52.7734,52.4332,52.4332,10500.0
2018-12-27 10:10:00,63.19,63.29,63.13,63.27,12005.0,52.4415,52.5245,52.3917,52.5079,12005.0
2018-12-27 10:15:00,63.29,63.44,63.11,63.11,12752.0,52.5245,52.649,52.3751,52.3751,12752.0
2018-12-27 10:20:00,63.07,63.11,62.92,62.94,9273.0,52.3419,52.3751,52.2174,52.234,9273.0
2018-12-27 10:25:00,62.98,63.03,62.92,62.98,9474.0,52.2672,52.3087,52.2174,52.2672,9474.0
2018-12-27 10:30:00,63.0,63.22,62.86,63.21,15029.0,52.2838,52.4664,52.1676,52.4581,15029.0
2018-12-27 10:35:00,63.22,63.35,63.16,63.24,11101.0,52.4664,52.5743,52.4166,52.483,11101.0
2018-12-27 10:40:00,63.22,63.54,63.19,63.51,8668.0,52.4664,52.7319,52.4415,52.707,8668.0
2018-12-27 10:45:00,63.51,63.66,63.44,63.55,9812.0,52.707,52.8315,52.649,52.7402,9812.0
2018-12-27 10:50:00,63.59,63.6,63.33,63.33,6456.0,52.7734,52.7817,52.5577,52.5577,6456.0
2018-12-27 10:55:00,63.33,63.47,63.32,63.36,7760.0,52.5577,52.6739,52.5494,52.5826,7760.0
2018-12-27 11:00:00,63.37,63.39,63.24,63.31,7200.0,52.5909,52.6075,52.483,52.5411,7200.0
2018-12-27 11:05:00,63.3,63.37,63.23,63.32,9303.0,52.5328,52.5909,52.4747,52.5494,9303.0
2018-12-27 11:10:00,63.36,63.36,63.19,63.19,7632.0,52.5826,52.5826,52.4415,52.4415,7632.0
2018-12-27 11:15:00,63.21,63.37,63.14,63.37,8359.0,52.4581,52.5909,52.4,52.5909,8359.0
2018-12-27 11:20:00,63.32,63.42,63.28,63.4,6612.0,52.5494,52.6324,52.5162,52.6158,6612.0
2018-12-27 11:25:00,63.38,63.66,63.37,63.62,8220.0,52.5992,52.8315,52.5909,52.7983,8220.0
2018-12-27 11:30:00,63.64,63.86,63.64,63.73,8249.0,52.8149,52.9975,52.8149,52.8896,8249.0
2018-12-27 11:35:00,63.73,63.81,63.58,63.69,6520.0,52.8896,52.956,52.7651,52.8564,6520.0
2018-12-27 11:40:00,63.7,63.7,63.38,63.45,10820.0,52.8647,52.8647,52.5992,52.6573,10820.0
2018-12-27 11:45:00,63.45,63.48,63.4,63.46,4200.0,52.6573,52.6822,52.6158,52.6656,4200.0
2018-12-27 11:50:00,63.45,63.7,63.45,63.64,16080.0,52.6573,52.8647,52.6573,52.8149,16080.0
2018-12-27 11:55:00,63.67,63.84,63.6,63.81,5840.0,52.8398,52.9809,52.7817,52.956,5840.0
2018-12-27 12:00:00,63.74,63.81,63.62,63.65,4950.0,52.8979,52.956,52.7983,52.8232,4950.0
2018-12-27 12:05:00,63.64,63.68,63.58,63.67,5810.0,52.8149,52.8481,52.7651,52.8398,5810.0
2018-12-27 12:10:00,63.68,63.72,63.61,63.71,4019.0,52.8481,52.8813,52.79,52.873,4019.0
2018-12-27 12:15:00,63.72,63.91,63.71,63.86,7172.0,52.8813,53.039,52.873,52.9975,7172.0
2018-12-27 12:20:00,63.87,63.87,63.74,63.85,9556.0,53.0058,53.0058,52.8979,52.9892,9556.0
2018-12-27 12:25:00,63.84,63.88,63.34,63.48,9049.0,52.9809,53.0141,52.566,52.6822,9049.0
2018-12-27 12:30:00,63.5,63.52,63.4,63.48,5851.0,52.6988,52.7153,52.6158,52.6822,5851.0
2018-12-27 12:35:00,63.5,63.55,63.4,63.54,5511.0,52.6988,52.7402,52.6158,52.7319,5511.0
2018-12-27 12:40:00,63.5,63.52,63.37,63.38,2326.0,52.6988,52.7153,52.5909,52.5992,2326.0
2018-12-27 12:45:00,63.41,63.58,63.37,63.5,6059.0,52.6241,52.7651,52.5909,52.6988,6059.0
2018-12-27 12:50:00,63.51,63.67,63.49,63.67,5670.0,52.707,52.8398,52.6905,52.8398,5670.0
2018-12-27 12:55:00,63.64,63.69,63.54,63.62,3668.0,52.8149,52.8564,52.7319,52.7983,3668.0
2018-12-27 13:00:00,63.59,63.7,63.57,63.61,7600.0,52.7734,52.8647,52.7568,52.79,7600.0
2018-12-27 13:05:00,63.69,63.74,63.65,63.73,4274.0,52.8564,52.8979,52.8232,52.8896,4274.0
2018-12-27 13:10:00,63.73,63.77,63.6,63.66,8215.0,52.8896,52.9228,52.7817,52.8315,8215.0
2018-12-27 13:15:00,63.68,63.71,63.59,63.59,4171.0,52.8481,52.873,52.7734,52.7734,4171.0
2018-12-27 13:20:00,63.57,63.58,63.52,63.55,7507.0,52.7568,52.7651,52.7153,52.7402,7507.0
2018-12-27 13:25:00,63.53,63.64,63.43,63.45,7604.0,52.7236,52.8149,52.6407,52.6573,7604.0
2018-12-27 13:30:00,63.42,63.48,63.37,63.45,7100.0,52.6324,52.6822,52.5909,52.6573,7100.0
2018-12-27 13:35:00,63.44,63.46,63.38,63.39,7046.0,52.649,52.6656,52.5992,52.6075,7046.0
2018-12-27 13:40:00,63.36,63.39,63.31,63.37,6993.0,52.5826,52.6075,52.5411,52.5909,6993.0
2018-12-27 13:45:00,63.38,63.38,63.0,63.09,11949.0,52.5992,52.5992,52.2838,52.3585,11949.0
2018-12-27 13:50:00,63.11,63.11,62.87,62.88,14898.0,52.3751,52.3751,52.1759,52.1842,14898.0
2018-12-27 13:55:00,62.9,63.1,62.9,63.1,7400.0,52.2008,52.3668,52.2008,52.3668,7400.0
2018-12-27 14:00:00,63.08,63.14,62.95,63.12,14286.0,52.3502,52.4,52.2423,52.3834,14286.0
2018-12-27 14:05:00,63.11,63.22,63.02,63.02,16966.0,52.3751,52.4664,52.3004,52.3004,16966.0
2018-12-27 14:10:00,63.0,63.1,62.98,63.03,15144.0,52.2838,52.3668,52.2672,52.3087,15144.0
2018-12-27 14:15:00,63.03,63.03,62.89,62.95,15353.0,52.3087,52.3087,52.1925,52.2423,15353.0
2018-12-27 14:20:00,62.94,63.15,62.94,63.1,8264.0,52.234,52.4083,52.234,52.3668,8264.0
2018-12-27 14:25:00,63.11,63.2,63.03,63.17,12817.0,52.3751,52.4498,52.3087,52.4249,12817.0
2018-12-27 14:30:00,63.17,63.19,63.0,63.09,8241.0,52.4249,52.4415,52.2838,52.3585,8241.0
2018-12-27 14:35:00,63.06,63.24,63.05,63.22,10069.0,52.3336,52.483,52.3253,52.4664,10069.0
2018-12-27 14:40:00,63.25,63.58,63.22,63.54,9735.0,52.4913,52.7651,52.4664,52.7319,9735.0
2018-12-27 14:45:00,63.56,63.58,63.33,63.38,12779.0,52.7485,52.7651,52.5577,52.5992,12779.0
2018-12-27 14:50:00,63.37,63.74,63.35,63.61,14180.0,52.5909,52.8979,52.5743,52.79,14180.0
2018-12-27 14:55:00,63.6,63.68,63.55,63.64,10237.0,52.7817,52.8481,52.7402,52.8149,10237.0
2018-12-27 15:00:00,63.68,63.69,63.43,63.53,13772.0,52.8481,52.8564,52.6407,52.7236,13772.0
2018-12-27 15:05:00,63.53,63.68,63.47,63.62,12383.0,52.7236,52.8481,52.6739,52.7983,12383.0
2018-12-27 15:10:00,63.62,63.99,63.53,63.98,45179.0,52.7983,53.1054,52.7236,53.0971,45179.0
2018-12-27 15:15:00,63.96,63.96,63.88,63.94,8042.0,53.0805,53.0805,53.0141,53.0639,8042.0
2018-12-27 15:20:00,63.92,64.18,63.92,64.18,33987.0,53.0473,53.2631,53.0473,53.2631,33987.0
2018-12-27 15:25:00,64.17,64.4,64.09,64.37,27195.0,53.2548,53.4457,53.1884,53.4208,27195.0
2018-12-27 15:30:00,64.34,64.53,64.17,64.46,19455.0,53.3959,53.5535,53.2548,53.4955,19455.0
2018-12-27 15:35:00,64.47,64.78,64.47,64.67,20770.0,53.5038,53.761,53.5038,53.6697,20770.0
2018-12-27 15:40:00,64.69,65.1,64.67,64.98,28257.0,53.6863,54.0266,53.6697,53.927,28257.0
2018-12-27 15:45:00,64.98,64.98,64.73,64.91,23260.0,53.927,53.927,53.7195,53.8689,23260.0
2018-12-27 15:50:00,64.9,64.9,64.61,64.68,26566.0,53.8606,53.8606,53.6199,53.678,26566.0
2018-12-27 15:55:00,64.67,65.22,64.66,65.22,101440.0,53.6697,54.1262,53.6614,54.1262,101440.0
2018-12-28 09:30:00,65.41,65.84,65.25,65.35,35422.0,54.2839,54.6407,54.1511,54.2341,35422.0
2018-12-28 09:35:00,65.36,65.36,65.1,65.32,7237.0,54.2424,54.2424,54.0266,54.2092,7237.0
2018-12-28 09:40:00,65.26,65.39,65.13,65.38,6411.0,54.1594,54.2673,54.0515,54.259,6411.0
2018-12-28 09:45:00,65.39,65.48,65.24,65.24,13216.0,54.2673,54.342,54.1428,54.1428,13216.0
2018-12-28 09:50:00,65.24,65.28,65.02,65.24,16774.0,54.1428,54.176,53.9602,54.1428,16774.0
2018-12-28 09:55:00,65.27,65.33,65.1,65.29,9307.0,54.1677,54.2175,54.0266,54.1843,9307.0
2018-12-28 10:00:00,65.22,65.35,65.14,65.18,12183.0,54.1262,54.2341,54.0598,54.093,12183.0
2018-12-28 10:05:00,65.17,65.4,65.17,65.33,18197.0,54.0847,54.2756,54.0847,54.2175,18197.0
2018-12-28 10:10:00,65.3,65.37,65.13,65.25,11862.0,54.1926,54.2507,54.0515,54.1511,11862.0
2018-12-28 10:15:00,65.28,65.4,65.23,65.32,11947.0,54.176,54.2756,54.1345,54.2092,11947.0
2018-12-28 10:20:00,65.31,65.44,65.19,65.25,12685.0,54.2009,54.3088,54.1013,54.1511,12685.0
2018-12-28 10:25:00,65.21,65.31,65.07,65.13,13314.0,54.1179,54.2009,54.0017,54.0515,13314.0
2018-12-28 10:30:00,65.12,65.22,65.06,65.11,9153.0,54.0432,54.1262,53.9934,54.0349,9153.0
2018-12-28 10:35:00,65.07,65.07,64.74,64.84,5970.0,54.0017,54.0017,53.7278,53.8108,5970.0
2018-12-28 10:40:00,64.87,64.96,64.82,64.84,7380.0,53.8357,53.9104,53.7942,53.8108,7380.0
2018-12-28 10:45:00,64.86,65.04,64.85,65.0,14048.0,53.8274,53.9768,53.8191,53.9436,14048.0
2018-12-28 10:50:00,65.01,65.12,64.92,64.95,20431.0,53.9519,54.0432,53.8772,53.9021,20431.0
2018-12-28 10:55:00,64.95,64.97,64.78,64.83,14928.0,53.9021,53.9187,53.761,53.8025,14928.0
2018-12-28 11:00:00,64.89,64.92,64.8,64.81,16210.0,53.8523,53.8772,53.7776,53.7859,16210.0
2018-12-28 11:05:00,64.84,64.89,64.68,64.88,10172.0,53.8108,53.8523,53.678,53.844,10172.0
2018-12-28 11:10:00,64.91,65.0,64.81,64.81,8692.0,53.8689,53.9436,53.7859,53.7859,8692.0
2018-12-28 11:15:00,64.8,65.01,64.7,64.75,20276.0,53.7776,53.9519,53.6946,53.7361,20276.0
2018-12-28 11:20:00,64.79,64.79,64.68,64.78,8700.0,53.7693,53.7693,53.678,53.761,8700.0
2018-12-28 11:25:00,64.73,64.86,64.73,64.84,10090.0,53.7195,53.8274,53.7195,53.8108,10090.0
2018-12-28 11:30:00,64.83,64.94,64.78,64.84,6321.0,53.8025,53.8938,53.761,53.8108,6321.0
2018-12-28 11:35:00,64.89,64.94,64.76,64.91,45196.0,53.8523,53.8938,53.7444,53.8689,45196.0
2018-12-28 11:40:00,64.92,64.96,64.8,64.8,10866.0,53.8772,53.9104,53.7776,53.7776,10866.0
2018-12-28 11:45:00,64.8,64.81,64.74,64.8,7642.0,53.7776,53.7859,53.7278,53.7776,7642.0
2018-12-28 11:50:00,64.79,64.89,64.74,64.85,19986.0,53.7693,53.8523,53.7278,53.8191,19986.0
2018-12-28 11:55:00,64.85,64.98,64.84,64.93,21822.0,53.8191,53.927,53.8108,53.8855,21822.0
2018-12-28 12:00:00,64.94,65.18,64.93,65.18,20739.0,53.8938,54.093,53.8855,54.093,20739.0
2018-12-28 12:05:00,65.16,65.19,65.12,65.12,4607.0,54.0764,54.1013,54.0432,54.0432,4607.0
2018-12-28 12:10:00,65.1,65.1,65.0,65.01,6257.0,54.0266,54.0266,53.9436,53.9519,6257.0
2018-12-28 12:15:00,64.99,64.99,64.79,64.86,7600.0,53.9353,53.9353,53.7693,53.8274,7600.0
2018-12-28 12:20:00,64.89,64.97,64.84,64.92,32468.0,53.8523,53.9187,53.8108,53.8772,32468.0
2018-12-28 12:25:00,64.93,64.93,64.75,64.88,23288.0,53.8855,53.8855,53.7361,53.844,23288.0
2018-12-28 12:30:00,64.88,64.92,64.78,64.81,38590.0,53.844,53.8772,53.761,53.7859,38590.0
2018-12-28 12:35:00,64.81,64.92,64.77,64.89,18413.0,53.7859,53.8772,53.7527,53.8523,18413.0
2018-12-28 12:40:00,64.9,64.94,64.83,64.84,25651.0,53.8606,53.8938,53.8025,53.8108,25651.0
2018-12-28 12:45:00,64.84,64.9,64.77,64.78,17811.0,53.8108,53.8606,53.7527,53.761,17811.0
2018-12-28 12:50:00,64.78,64.91,64.65,64.91,25494.0,53.761,53.8689,53.6531,53.8689,25494.0
2018-12-28 12:55:00,64.89,64.92,64.74,64.76,5877.0,53.8523,53.8772,53.7278,53.7444,5877.0
2018-12-28 13:00:00,64.78,64.83,64.78,64.83,3974.0,53.761,53.8025,53.761,53.8025,3974.0
2018-12-28 13:05:00,64.78,64.84,64.74,64.84,2809.0,53.761,53.8108,53.7278,53.8108,2809.0
2018-12-28 13:10:00,64.89,64.91,64.85,64.85,11342.0,53.8523,53.8689,53.8191,53.8191,11342.0
2018-12-28 13:15:00,64.86,64.9,64.74,64.74,9398.0,53.8274,53.8606,53.7278,53.7278,9398.0
2018-12-28 13:20:00,64.75,64.75,64.59,64.59,7286.0,53.7361,53.7361,53.6033,53.6033,7286.0
2018-12-28 13:25:00,64.61,64.69,64.58,64.66,7615.0,53.6199,53.6863,53.595,53.6614,7615.0
2018-12-28 13:30:00,64.65,64.67,64.51,64.57,10774.0,53.6531,53.6697,53.537,53.5867,10774.0
2018-12-28 13:35:00,64.56,64.71,64.56,64.7,6107.0,53.5784,53.7029,53.5784,53.6946,6107.0
2018-12-28 13:40:00,64.7,64.71,64.61,64.67,4979.0,53.6946,53.7029,53.6199,53.6697,4979.0
2018-12-28 13:45:00,64.64,64.85,64.64,64.84,5310.0,53.6448,53.8191,53.6448,53.8108,5310.0
2018-12-28 13:50:00,64.84,64.92,64.79,64.8,6749.0,53.8108,53.8772,53.7693,53.7776,6749.0
2018-12-28 13:55:00,64.82,64.89,64.81,64.82,5704.0,53.7942,53.8523,53.7859,53.7942,5704.0
2018-12-28 14:00:00,64.83,64.98,64.83,64.96,13757.0,53.8025,53.927,53.8025,53.9104,13757.0
2018-12-28 14:05:00,64.99,65.08,64.97,65.05,12487.0,53.9353,54.01,53.9187,53.9851,12487.0
2018-12-28 14:10:00,65.02,65.13,64.96,65.09,8917.0,53.9602,54.0515,53.9104,54.0183,8917.0
2018-12-28 14:15:00,65.12,65.25,65.08,65.08,9521.0,54.0432,54.1511,54.01,54.01,9521.0
2018-12-28 14:20:00,65.08,65.17,64.99,65.11,10262.0,54.01,54.0847,53.9353,54.0349,10262.0
2018-12-28 14:25:00,65.12,65.17,65.07,65.09,8384.0,54.0432,54.0847,54.0017,54.0183,8384.0
2018-12-28 14:30:00,65.08,65.16,65.04,65.16,10765.0,54.01,54.0764,53.9768,54.0764,10765.0
2018-12-28 14:35:00,65.14,65.32,65.12,65.32,8347.0,54.0598,54.2092,54.0432,54.2092,8347.0
2018-12-28 14:40:00,65.29,65.42,65.27,65.34,12179.0,54.1843,54.2922,54.1677,54.2258,12179.0
2018-12-28 14:45:00,65.36,65.44,65.25,65.43,10873.0,54.2424,54.3088,54.1511,54.3005,10873.0
2018-12-28 14:50:00,65.42,65.61,65.39,65.56,16504.0,54.2922,54.4498,54.2673,54.4083,16504.0
2018-12-28 14:55:00,65.56,65.57,65.41,65.46,12303.0,54.4083,54.4166,54.2839,54.3254,12303.0
2018-12-28 15:00:00,65.47,65.51,65.33,65.36,11517.0,54.3337,54.3669,54.2175,54.2424,11517.0
2018-12-28 15:05:00,65.33,65.35,65.06,65.14,14581.0,54.2175,54.2341,53.9934,54.0598,14581.0
2018-12-28 15:10:00,65.14,65.3,65.0,65.28,12297.0,54.0598,54.1926,53.9436,54.176,12297.0
2018-12-28 15:15:00,65.28,65.3,65.02,65.03,11473.0,54.176,54.1926,53.9602,53.9685,11473.0
2018-12-28 15:20:00,65.01,65.01,64.84,64.92,13459.0,53.9519,53.9519,53.8108,53.8772,13459.0
2018-12-28 15:25:00,64.92,64.94,64.57,64.71,19304.0,53.8772,53.8938,53.5867,53.7029,19304.0
2018-12-28 15:30:00,64.7,64.74,64.53,64.67,21301.0,53.6946,53.7278,53.5535,53.6697,21301.0
2018-12-28 15:35:00,64.67,64.8,64.54,64.56,18058.0,53.6697,53.7776,53.5618,53.5784,18058.0
2018-12-28 15:40:00,64.55,64.68,64.44,64.44,24285.0,53.5701,53.678,53.4789,53.4789,24285.0
2018-12-28 15:45:00,64.47,64.64,64.47,64.64,25435.0,53.5038,53.6448,53.5038,53.6448,25435.0
2018-12-28 15:50:00,64.62,64.69,64.46,64.49,20533.0,53.6282,53.6863,53.4955,53.5204,20533.0
2018-12-28 15:55:00,64.46,64.79,64.45,64.68,89311.0,53.4955,53.7693,53.4872,53.678,89311.0
2018-12-31 09:30:00,65.18,65.26,64.77,64.81,47271.0,54.093,54.1594,53.7527,53.7859,47271.0
2018-12-31 09:35:00,64.82,64.96,64.8,64.9,12510.0,53.7942,53.9104,53.7776,53.8606,12510.0
2018-12-31 09:40:00,64.9,65.02,64.87,64.93,5858.0,53.8606,53.9602,53.8357,53.8855,5858.0
2018-12-31 09:45:00,64.95,65.07,64.93,64.97,7056.0,53.9021,54.0017,53.8855,53.9187,7056.0
2018-12-31 09:50:00,64.94,64.94,64.84,64.92,7727.0,53.8938,53.8938,53.8108,53.8772,7727.0
2018-12-31 09:55:00,64.89,64.96,64.86,64.94,8035.0,53.8523,53.9104,53.8274,53.8938,8035.0
2018-12-31 10:00:00,64.94,65.14,64.94,65.07,9172.0,53.8938,54.0598,53.8938,54.0017,9172.0
2018-12-31 10:05:00,65.07,65.22,65.07,65.16,13367.0,54.0017,54.1262,54.0017,54.0764,13367.0
2018-12-31 10:10:00,65.16,65.3,65.12,65.2,9600.0,54.0764,54.1926,54.0432,54.1096,9600.0
2018-12-31 10:15:00,65.16,65.2,65.11,65.2,15015.0,54.0764,54.1096,54.0349,54.1096,15015.0
2018-12-31 10:20:00,65.16,65.2,65.06,65.06,8673.0,54.0764,54.1096,53.9934,53.9934,8673.0
2018-12-31 10:25:00,65.05,65.08,64.92,65.01,9868.0,53.9851,54.01,53.8772,53.9519,9868.0
2018-12-31 10:30:00,65.02,65.02,64.79,64.89,15892.0,53.9602,53.9602,53.7693,53.8523,15892.0
2018-12-31 10:35:00,64.88,64.92,64.83,64.87,10436.0,53.844,53.8772,53.8025,53.8357,10436.0
2018-12-31 10:40:00,64.85,64.92,64.85,64.88,14251.0,53.8191,53.8772,53.8191,53.844,14251.0
2018-12-31 10:45:00,64.88,65.0,64.86,64.94,19349.0,53.844,53.9436,53.8274,53.8938,19349.0
2018-12-31 10:50:00,64.94,64.94,64.79,64.8,7362.0,53.8938,53.8938,53.7693,53.7776,7362.0
2018-12-31 10:55:00,64.78,64.82,64.68,64.72,12576.0,53.761,53.7942,53.678,53.7112,12576.0
2018-12-31 11:00:00,64.72,64.82,64.67,64.81,4964.0,53.7112,53.7942,53.6697,53.7859,4964.0
2018-12-31 11:05:00,64.84,64.87,64.8,64.81,7311.0,53.8108,53.8357,53.7776,53.7859,7311.0
2018-12-31 11:10:00,64.8,64.8,64.66,64.76,10817.0,53.7776,53.7776,53.6614,53.7444,10817.0
2018-12-31 11:15:00,64.76,64.79,64.68,64.77,9908.0,53.7444,53.7693,53.678,53.7527,9908.0
2018-12-31 11:20:00,64.77,64.77,64.64,64.7,11775.0,53.7527,53.7527,53.6448,53.6946,11775.0
2018-12-31 11:25:00,64.71,64.86,64.7,64.8,15356.0,53.7029,53.8274,53.6946,53.7776,15356.0
2018-12-31 11:30:00,64.78,64.79,64.53,64.61,5706.0,53.761,53.7693,53.5535,53.6199,5706.0
2018-12-31 11:35:00,64.57,64.72,64.51,64.66,6120.0,53.5867,53.7112,53.537,53.6614,6120.0
2018-12-31 11:40:00,64.65,64.65,64.54,64.58,5565.0,53.6531,53.6531,53.5618,53.595,5565.0
2018-12-31 11:45:00,64.58,64.74,64.57,64.73,5961.0,53.595,53.7278,53.5867,53.7195,5961.0
2018-12-31 11:50:00,64.73,64.76,64.65,64.73,6807.0,53.7195,53.7444,53.6531,53.7195,6807.0
2018-12-31 11:55:00,64.72,64.74,64.62,64.71,9800.0,53.7112,53.7278,53.6282,53.7029,9800.0
2018-12-31 12:00:00,64.71,64.74,64.66,64.7,12751.0,53.7029,53.7278,53.6614,53.6946,12751.0
2018-12-31 12:05:00,64.69,64.76,64.59,64.76,9668.0,53.6863,53.7444,53.6033,53.7444,9668.0
2018-12-31 12:10:00,64.75,64.76,64.62,64.68,11830.0,53.7361,53.7444,53.6282,53.678,11830.0
2018-12-31 12:15:00,64.68,64.68,64.59,64.63,8354.0,53.678,53.678,53.6033,53.6365,8354.0
2018-12-31 12:20:00,64.66,64.92,64.66,64.89,5957.0,53.6614,53.8772,53.6614,53.8523,5957.0
2018-12-31 12:25:00,64.87,64.91,64.84,64.88,9181.0,53.8357,53.8689,53.8108,53.844,9181.0
2018-12-31 12:30:00,64.92,65.02,64.92,64.99,5637.0,53.8772,53.9602,53.8772,53.9353,5637.0
2018-12-31 12:35:00,64.98,65.06,64.96,65.04,8526.0,53.927,53.9934,53.9104,53.9768,8526.0
2018-12-31 12:40:00,65.03,65.09,64.97,65.08,5397.0,53.9685,54.0183,53.9187,54.01,5397.0
2018-12-31 12:45:00,65.08,65.11,65.02,65.09,4736.0,54.01,54.0349,53.9602,54.0183,4736.0
2018-12-31 12:50:00,65.11,65.11,65.02,65.1,9550.0,54.0349,54.0349,53.9602,54.0266,9550.0
2018-12-31 12:55:00,65.12,65.19,65.06,65.19,5469.0,54.0432,54.1013,53.9934,54.1013,5469.0
2018-12-31 13:00:00,65.2,65.23,65.18,65.2,4948.0,54.1096,54.1345,54.093,54.1096,4948.0
2018-12-31 13:05:00,65.2,65.25,65.17,65.22,7316.0,54.1096,54.1511,54.0847,54.1262,7316.0
2018-12-31 13:10:00,65.18,65.24,65.17,65.19,5728.0,54.093,54.1428,54.0847,54.1013,5728.0
2018-12-31 13:15:00,65.21,65.28,65.21,65.23,6699.0,54.1179,54.176,54.1179,54.1345,6699.0
2018-12-31 13:20:00,65.26,65.29,65.25,65.28,7267.0,54.1594,54.1843,54.1511,54.176,7267.0
2018-12-31 13:25:00,65.3,65.4,65.27,65.37,5968.0,54.1926,54.2756,54.1677,54.2507,5968.0
2018-12-31 13:30:00,65.38,65.41,65.31,65.34,7692.0,54.259,54.2839,54.2009,54.2258,7692.0
2018-12-31 13:35:00,65.34,65.38,65.3,65.32,6807.0,54.2258,54.259,54.1926,54.2092,6807.0
2018-12-31 13:40:00,65.31,65.31,65.12,65.14,18892.0,54.2009,54.2009,54.0432,54.0598,18892.0
2018-12-31 13:45:00,65.14,65.14,65.08,65.14,5629.0,54.0598,54.0598,54.01,54.0598,5629.0
2018-12-31 13:50:00,65.13,65.16,65.05,65.1,7966.0,54.0515,54.0764,53.9851,54.0266,7966.0
2018-12-31 13:55:00,65.1,65.15,65.09,65.11,5226.0,54.0266,54.0681,54.0183,54.0349,5226.0
2018-12-31 14:00:00,65.1,65.11,64.93,64.95,8542.0,54.0266,54.0349,53.8855,53.9021,8542.0
2018-12-31 14:05:00,64.96,65.05,64.94,65.03,9619.0,53.9104,53.9851,53.8938,53.9685,9619.0
2018-12-31 14:10:00,65.01,65.06,64.97,65.0,5328.0,53.9519,53.9934,53.9187,53.9436,5328.0
2018-12-31 14:15:00,65.01,65.06,64.92,65.03,10932.0,53.9519,53.9934,53.8772,53.9685,10932.0
2018-12-31 14:20:00,65.03,65.05,64.74,64.82,18531.0,53.9685,53.9851,53.7278,53.7942,18531.0
2018-12-31 14:25:00,64.81,64.88,64.74,64.74,10249.0,53.7859,53.844,53.7278,53.7278,10249.0
2018-12-31 14:30:00,64.75,64.81,64.65,64.73,7967.0,53.7361,53.7859,53.6531,53.7195,7967.0
2018-12-31 14:35:00,64.74,64.8,64.7,64.77,9230.0,53.7278,53.7776,53.6946,53.7527,9230.0
2018-12-31 14:40:00,64.76,64.88,64.76,64.88,4791.0,53.7444,53.844,53.7444,53.844,4791.0
2018-12-31 14:45:00,64.86,65.02,64.83,65.0,7617.0,53.8274,53.9602,53.8025,53.9436,7617.0
2018-12-31 14:50:00,65.0,65.12,64.99,65.06,8711.0,53.9436,54.0432,53.9353,53.9934,8711.0
2018-12-31 14:55:00,65.01,65.06,64.84,64.85,39039.0,53.9519,53.9934,53.8108,53.8191,39039.0
2018-12-31 15:00:00,64.86,65.01,64.86,64.88,10451.0,53.8274,53.9519,53.8274,53.844,10451.0
2018-12-31 15:05:00,64.9,64.98,64.87,64.87,7242.0,53.8606,53.927,53.8357,53.8357,7242.0
2018-12-31 15:10:00,64.86,64.94,64.82,64.87,10611.0,53.8274,53.8938,53.7942,53.8357,10611.0
2018-12-31 15:15:00,64.87,64.93,64.76,64.93,14162.0,53.8357,53.8855,53.7444,53.8855,14162.0
2018-12-31 15:20:00,64.92,64.96,64.83,64.85,7370.0,53.8772,53.9104,53.8025,53.8191,7370.0
2018-12-31 15:25:00,64.88,65.0,64.86,64.9,10267.0,53.844,53.9436,53.8274,53.8606,10267.0
2018-12-31 15:30:00,64.89,65.02,64.89,64.98,12941.0,53.8523,53.9602,53.8523,53.927,12941.0
2018-12-31 15:35:00,64.98,65.02,64.92,64.96,17001.0,53.927,53.9602,53.8772,53.9104,17001.0
2018-12-31 15:40:00,64.96,65.07,64.94,65.06,19592.0,53.9104,54.0017,53.8938,53.9934,19592.0
2018-12-31 15:45:00,65.05,65.12,64.92,64.95,28111.0,53.9851,54.0432,53.8772,53.9021,28111.0
2018-12-31 15:50:00,64.95,64.98,64.77,64.79,45869.0,53.9021,53.927,53.7527,53.7693,45869.0
2018-12-31 15:55:00,64.8,65.19,64.72,65.19,165222.0,53.7776,54.1013,53.7112,54.1013,165222.0
2019-01-02 09:30:00,64.08,64.27,63.33,64.2,39984.0,53.1801,53.3378,52.5577,53.2797,39984.0
2019-01-02 09:35:00,64.28,64.5,64.1,64.5,15731.0,53.3461,53.5287,53.1967,53.5287,15731.0
2019-01-02 09:40:00,64.43,64.6,64.36,64.59,13471.0,53.4706,53.6116,53.4125,53.6033,13471.0
2019-01-02 09:45:00,64.61,64.79,64.59,64.66,12383.0,53.6199,53.7693,53.6033,53.6614,12383.0
2019-01-02 09:50:00,64.67,64.71,64.48,64.54,11131.0,53.6697,53.7029,53.5121,53.5618,11131.0
2019-01-02 09:55:00,64.52,64.68,64.48,64.68,16716.0,53.5453,53.678,53.5121,53.678,16716.0
2019-01-02 10:00:00,64.69,64.7,64.5,64.66,12959.0,53.6863,53.6946,53.5287,53.6614,12959.0
2019-01-02 10:05:00,64.7,65.08,64.7,65.04,15632.0,53.6946,54.01,53.6946,53.9768,15632.0
2019-01-02 10:10:00,65.04,65.09,64.9,64.92,27543.0,53.9768,54.0183,53.8606,53.8772,27543.0
2019-01-02 10:15:00,64.94,64.97,64.81,64.83,9030.0,53.8938,53.9187,53.7859,53.8025,9030.0
2019-01-02 10:20:00,64.84,64.87,64.76,64.77,9225.0,53.8108,53.8357,53.7444,53.7527,9225.0
2019-01-02 10:25:00,64.74,64.85,64.53,64.53,10210.0,53.7278,53.8191,53.5535,53.5535,10210.0
2019-01-02 10:30:00,64.52,64.56,64.38,64.38,5290.0,53.5453,53.5784,53.4291,53.4291,5290.0
2019-01-02 10:35:00,64.39,64.48,64.37,64.47,8190.0,53.4374,53.5121,53.4208,53.5038,8190.0
2019-01-02 10:40:00,64.48,64.65,64.48,64.65,9715.0,53.5121,53.6531,53.5121,53.6531,9715.0
2019-01-02 10:45:00,64.66,64.66,64.44,64.44,4973.0,53.6614,53.6614,53.4789,53.4789,4973.0
2019-01-02 10:50:00,64.42,64.61,64.42,64.56,7734.0,53.4623,53.6199,53.4623,53.5784,7734.0
2019-01-02 10:55:00,64.56,64.57,64.51,64.53,7826.0,53.5784,53.5867,53.537,53.5535,7826.0
2019-01-02 11:00:00,64.48,64.49,64.31,64.45,6589.0,53.5121,53.5204,53.371,53.4872,6589.0
2019-01-02 11:05:00,64.46,64.55,64.43,64.47,6239.0,53.4955,53.5701,53.4706,53.5038,6239.0
2019-01-02 11:10:00,64.47,64.63,64.47,64.63,7197.0,53.5038,53.6365,53.5038,53.6365,7197.0
2019-01-02 11:15:00,64.64,64.71,64.54,64.71,9941.0,53.6448,53.7029,53.5618,53.7029,9941.0
2019-01-02 11:20:00,64.72,64.74,64.62,64.72,10159.0,53.7112,53.7278,53.6282,53.7112,10159.0
2019-01-02 11:25:00,64.68,64.72,64.54,64.57,21303.0,53.678,53.7112,53.5618,53.5867,21303.0
2019-01-02 11:30:00,64.58,64.68,64.53,64.68,16645.0,53.595,53.678,53.5535,53.678,16645.0
2019-01-02 11:35:00,64.69,64.71,64.55,64.66,15138.0,53.6863,53.7029,53.5701,53.6614,15138.0
2019-01-02 11:40:00,64.68,64.94,64.67,64.94,24685.0,53.678,53.8938,53.6697,53.8938,24685.0
2019-01-02 11:45:00,64.94,64.95,64.8,64.94,26796.0,53.8938,53.9021,53.7776,53.8938,26796.0
2019-01-02 11:50:00,64.86,64.87,64.68,64.68,17757.0,53.8274,53.8357,53.678,53.678,17757.0
2019-01-02 11:55:00,64.69,64.77,64.64,64.65,19656.0,53.6863,53.7527,53.6448,53.6531,19656.0
2019-01-02 12:00:00,64.64,64.72,64.61,64.66,25765.0,53.6448,53.7112,53.6199,53.6614,25765.0
2019-01-02 12:05:00,64.66,64.78,64.6,64.74,38082.0,53.6614,53.761,53.6116,53.7278,38082.0
2019-01-02 12:10:00,64.72,64.74,64.67,64.73,16742.0,53.7112,53.7278,53.6697,53.7195,16742.0
2019-01-02 12:15:00,64.72,64.76,64.69,64.71,7583.0,53.7112,53.7444,53.6863,53.7029,7583.0
2019-01-02 12:20:00,64.71,64.74,64.67,64.7,19941.0,53.7029,53.7278,53.6697,53.6946,19941.0
2019-01-02 12:25:00,64.7,64.74,64.69,64.73,7328.0,53.6946,53.7278,53.6863,53.7195,7328.0
2019-01-02 12:30:00,64.7,64.75,64.7,64.71,11222.0,53.6946,53.7361,53.6946,53.7029,11222.0
2019-01-02 12:35:00,64.74,64.94,64.72,64.92,10996.0,53.7278,53.8938,53.7112,53.8772,10996.0
2019-01-02 12:40:00,64.92,64.94,64.87,64.88,5450.0,53.8772,53.8938,53.8357,53.844,5450.0
2019-01-02 12:45:00,64.9,65.01,64.9,64.94,7565.0,53.8606,53.9519,53.8606,53.8938,7565.0
2019-01-02 12:50:00,64.93,64.95,64.87,64.9,6158.0,53.8855,53.9021,53.8357,53.8606,6158.0
2019-01-02 12:55:00,64.91,65.01,64.85,64.98,11853.0,53.8689,53.9519,53.8191,53.927,11853.0
2019-01-02 13:00:00,64.97,65.05,64.97,65.01,12103.0,53.9187,53.9851,53.9187,53.9519,12103.0
2019-01-02 13:05:00,65.04,65.14,65.04,65.12,8500.0,53.9768,54.0598,53.9768,54.0432,8500.0
2019-01-02 13:10:00,65.11,65.11,65.03,65.08,5472.0,54.0349,54.0349,53.9685,54.01,5472.0
2019-01-02 13:15:00,65.08,65.09,65.02,65.09,7369.0,54.01,54.0183,53.9602,54.0183,7369.0
2019-01-02 13:20:00,65.1,65.14,65.07,65.12,3046.0,54.0266,54.0598,54.0017,54.0432,3046.0
2019-01-02 13:25:00,65.11,65.19,65.07,65.15,5310.0,54.0349,54.1013,54.0017,54.0681,5310.0
2019-01-02 13:30:00,65.14,65.26,65.14,65.2,7924.0,54.0598,54.1594,54.0598,54.1096,7924.0
2019-01-02 13:35:00,65.2,65.2,65.07,65.09,3582.0,54.1096,54.1096,54.0017,54.0183,3582.0
2019-01-02 13:40:00,65.11,65.13,65.06,65.1,7726.0,54.0349,54.0515,53.9934,54.0266,7726.0
2019-01-02 13:45:00,65.11,65.2,65.1,65.18,12617.0,54.0349,54.1096,54.0266,54.093,12617.0
2019-01-02 13:50:00,65.19,65.21,65.12,65.12,4582.0,54.1013,54.1179,54.0432,54.0432,4582.0
2019-01-02 13:55:00,65.11,65.28,65.11,65.25,9682.0,54.0349,54.176,54.0349,54.1511,9682.0
2019-01-02 14:00:00,65.25,65.25,65.12,65.22,12931.0,54.1511,54.1511,54.0432,54.1262,12931.0
2019-01-02 14:05:00,65.22,65.22,65.01,65.03,13322.0,54.1262,54.1262,53.9519,53.9685,13322.0
2019-01-02 14:10:00,65.03,65.04,64.89,64.95,15982.0,53.9685,53.9768,53.8523,53.9021,15982.0
2019-01-02 14:15:00,64.95,65.01,64.95,64.99,7457.0,53.9021,53.9519,53.9021,53.9353,7457.0
2019-01-02 14:20:00,64.95,65.08,64.94,65.05,14138.0,53.9021,54.01,53.8938,53.9851,14138.0
2019-01-02 14:25:00,65.07,65.11,64.97,64.99,13416.0,54.0017,54.0349,53.9187,53.9353,13416.0
2019-01-02 14:30:00,65.0,65.16,65.0,65.05,12022.0,53.9436,54.0764,53.9436,53.9851,12022.0
2019-01-02 14:35:00,65.05,65.08,64.99,64.99,10465.0,53.9851,54.01,53.9353,53.9353,10465.0
2019-01-02 14:40:00,64.99,64.99,64.81,64.9,10026.0,53.9353,53.9353,53.7859,53.8606,10026.0
2019-01-02 14:45:00,64.88,64.97,64.87,64.97,8612.0,53.844,53.9187,53.8357,53.9187,8612.0
2019-01-02 14:50:00,64.95,64.96,64.87,64.87,7235.0,53.9021,53.9104,53.8357,53.8357,7235.0
2019-01-02 14:55:00,64.88,64.9,64.75,64.75,13519.0,53.844,53.8606,53.7361,53.7361,13519.0
2019-01-02 15:00:00,64.75,64.84,64.7,64.73,14412.0,53.7361,53.8108,53.6946,53.7195,14412.0
2019-01-02 15:05:00,64.73,64.8,64.7,64.77,35005.0,53.7195,53.7776,53.6946,53.7527,35005.0
2019-01-02 15:10:00,64.78,64.84,64.69,64.83,18416.0,53.761,53.8108,53.6863,53.8025,18416.0
2019-01-02 15:15:00,64.82,64.83,64.58,64.62,15475.0,53.7942,53.8025,53.595,53.6282,15475.0
2019-01-02 15:20:00,64.62,64.76,64.59,64.76,17967.0,53.6282,53.7444,53.6033,53.7444,17967.0
2019-01-02 15:25:00,64.77,64.86,64.72,64.76,31893.0,53.7527,53.8274,53.7112,53.7444,31893.0
2019-01-02 15:30:00,64.76,64.76,64.64,64.66,20689.0,53.7444,53.7444,53.6448,53.6614,20689.0
2019-01-02 15:35:00,64.67,64.76,64.65,64.65,23470.0,53.6697,53.7444,53.6531,53.6531,23470.0
2019-01-02 15:40:00,64.64,64.77,64.64,64.67,34697.0,53.6448,53.7527,53.6448,53.6697,34697.0
2019-01-02 15:45:00,64.68,64.84,64.67,64.8,32850.0,53.678,53.8108,53.6697,53.7776,32850.0
2019-01-02 15:50:00,64.81,64.99,64.8,64.97,58903.0,53.7859,53.9353,53.7776,53.9187,58903.0
2019-01-02 15:55:00,64.98,65.09,64.93,65.06,136244.0,53.927,54.0183,53.8855,53.9934,136244.0
2019-01-03 09:30:00,64.39,64.82,64.39,64.62,38290.0,53.4374,53.7942,53.4374,53.6282,38290.0
2019-01-03 09:35:00,64.61,64.82,64.6,64.64,25425.0,53.6199,53.7942,53.6116,53.6448,25425.0
2019-01-03 09:40:00,64.66,64.89,64.61,64.63,15314.0,53.6614,53.8523,53.6199,53.6365,15314.0
2019-01-03 09:45:00,64.64,64.71,64.53,64.63,19976.0,53.6448,53.7029,53.5535,53.6365,19976.0
2019-01-03 09:50:00,64.64,64.72,64.59,64.64,11407.0,53.6448,53.7112,53.6033,53.6448,11407.0
2019-01-03 09:55:00,64.66,64.74,64.59,64.65,12642.0,53.6614,53.7278,53.6033,53.6531,12642.0
2019-01-03 10:00:00,64.59,64.59,64.33,64.48,31609.0,53.6033,53.6033,53.3876,53.5121,31609.0
2019-01-03 10:05:00,64.49,64.5,64.29,64.29,12293.0,53.5204,53.5287,53.3544,53.3544,12293.0
2019-01-03 10:10:00,64.32,64.35,64.11,64.13,6604.0,53.3793,53.4042,53.205,53.2216,6604.0
2019-01-03 10:15:00,64.14,64.17,64.01,64.17,10508.0,53.2299,53.2548,53.122,53.2548,10508.0
2019-01-03 10:20:00,64.19,64.3,64.13,64.28,7432.0,53.2714,53.3627,53.2216,53.3461,7432.0
2019-01-03 10:25:00,64.29,64.33,64.19,64.33,12110.0,53.3544,53.3876,53.2714,53.3876,12110.0
2019-01-03 10:30:00,64.3,64.3,64.17,64.21,8058.0,53.3627,53.3627,53.2548,53.288,8058.0
2019-01-03 10:35:00,64.25,64.25,64.03,64.08,19057.0,53.3212,53.3212,53.1386,53.1801,19057.0
2019-01-03 10:40:00,64.1,64.23,64.06,64.1,13044.0,53.1967,53.3046,53.1635,53.1967,13044.0
2019-01-03 10:45:00,64.09,64.49,64.09,64.18,98249.0,53.1884,53.5204,53.1884,53.2631,98249.0
2019-01-03 10:50:00,64.16,64.34,64.13,64.28,5908.0,53.2465,53.3959,53.2216,53.3461,5908.0
2019-01-03 10:55:00,64.3,64.42,64.3,64.3,10401.0,53.3627,53.4623,53.3627,53.3627,10401.0
2019-01-03 11:00:00,64.33,64.4,64.25,64.31,4800.0,53.3876,53.4457,53.3212,53.371,4800.0
2019-01-03 11:05:00,64.3,64.31,64.16,64.21,10073.0,53.3627,53.371,53.2465,53.288,10073.0
2019-01-03 11:10:00,64.2,64.43,64.2,64.35,12061.0,53.2797,53.4706,53.2797,53.4042,12061.0
2019-01-03 11:15:00,64.37,64.42,64.34,64.37,9960.0,53.4208,53.4623,53.3959,53.4208,9960.0
2019-01-03 11:20:00,64.42,64.6,64.41,64.55,10750.0,53.4623,53.6116,53.454,53.5701,10750.0
2019-01-03 11:25:00,64.53,64.54,64.41,64.46,7953.0,53.5535,53.5618,53.454,53.4955,7953.0
2019-01-03 11:30:00,64.44,64.53,64.38,64.48,7663.0,53.4789,53.5535,53.4291,53.5121,7663.0
2019-01-03 11:35:00,64.48,64.84,64.48,64.84,4964.0,53.5121,53.8108,53.5121,53.8108,4964.0
2019-01-03 11:40:00,64.85,65.07,64.84,65.02,7888.0,53.8191,54.0017,53.8108,53.9602,7888.0
2019-01-03 11:45:00,64.98,65.02,64.88,64.9,11987.0,53.927,53.9602,53.844,53.8606,11987.0
2019-01-03 11:50:00,64.91,64.94,64.76,64.8,14612.0,53.8689,53.8938,53.7444,53.7776,14612.0
2019-01-03 11:55:00,64.79,64.88,64.77,64.83,10567.0,53.7693,53.844,53.7527,53.8025,10567.0
2019-01-03 12:00:00,64.81,64.89,64.68,64.7,12548.0,53.7859,53.8523,53.678,53.6946,12548.0
2019-01-03 12:05:00,64.72,64.72,64.6,64.65,4948.0,53.7112,53.7112,53.6116,53.6531,4948.0
2019-01-03 12:10:00,64.66,64.77,64.64,64.73,10502.0,53.6614,53.7527,53.6448,53.7195,10502.0
2019-01-03 12:15:00,64.76,64.8,64.55,64.61,6682.0,53.7444,53.7776,53.5701,53.6199,6682.0
2019-01-03 12:20:00,64.66,64.77,64.59,64.71,10176.0,53.6614,53.7527,53.6033,53.7029,10176.0
2019-01-03 12:25:00,64.71,64.71,64.57,64.65,10382.0,53.7029,53.7029,53.5867,53.6531,10382.0
2019-01-03 12:30:00,64.62,64.74,64.61,64.74,6560.0,53.6282,53.7278,53.6199,53.7278,6560.0
2019-01-03 12:35:00,64.73,64.73,64.5,64.55,10782.0,53.7195,53.7195,53.5287,53.5701,10782.0
2019-01-03 12:40:00,64.55,64.65,64.51,64.53,5342.0,53.5701,53.6531,53.537,53.5535,5342.0
2019-01-03 12:45:00,64.6,64.71,64.54,64.66,11309.0,53.6116,53.7029,53.5618,53.6614,11309.0
2019-01-03 12:50:00,64.65,64.77,64.65,64.75,4734.0,53.6531,53.7527,53.6531,53.7361,4734.0
2019-01-03 12:55:00,64.78,64.79,64.68,64.74,6790.0,53.761,53.7693,53.678,53.7278,6790.0
2019-01-03 13:00:00,64.69,64.72,64.54,64.56,7809.0,53.6863,53.7112,53.5618,53.5784,7809.0
2019-01-03 13:05:00,64.55,64.59,64.45,64.51,8928.0,53.5701,53.6033,53.4872,53.537,8928.0
2019-01-03 13:10:00,64.51,64.53,64.44,64.51,3995.0,53.537,53.5535,53.4789,53.537,3995.0
2019-01-03 13:15:00,64.48,64.48,64.16,64.26,39631.0,53.5121,53.5121,53.2465,53.3295,39631.0
2019-01-03 13:20:00,64.24,64.39,64.23,64.36,7380.0,53.3129,53.4374,53.3046,53.4125,7380.0
2019-01-03 13:25:00,64.36,64.51,64.36,64.46,58417.0,53.4125,53.537,53.4125,53.4955,58417.0
2019-01-03 13:30:00,64.47,64.49,64.41,64.42,15895.0,53.5038,53.5204,53.454,53.4623,15895.0
2019-01-03 13:35:00,64.42,64.6,64.37,64.59,17448.0,53.4623,53.6116,53.4208,53.6033,17448.0
2019-01-03 13:40:00,64.59,64.68,64.55,64.65,9703.0,53.6033,53.678,53.5701,53.6531,9703.0
2019-01-03 13:45:00,64.64,64.65,64.49,64.49,10135.0,53.6448,53.6531,53.5204,53.5204,10135.0
2019-01-03 13:50:00,64.47,64.53,64.38,64.4,18228.0,53.5038,53.5535,53.4291,53.4457,18228.0
2019-01-03 13:55:00,64.4,64.45,64.34,64.4,16662.0,53.4457,53.4872,53.3959,53.4457,16662.0
2019-01-03 14:00:00,64.38,64.43,64.35,64.4,12202.0,53.4291,53.4706,53.4042,53.4457,12202.0
2019-01-03 14:05:00,64.39,64.56,64.39,64.52,10437.0,53.4374,53.5784,53.4374,53.5453,10437.0
2019-01-03 14:10:00,64.51,64.58,64.48,64.53,11976.0,53.537,53.595,53.5121,53.5535,11976.0
2019-01-03 14:15:00,64.51,64.61,64.44,64.61,7127.0,53.537,53.6199,53.4789,53.6199,7127.0
2019-01-03 14:20:00,64.59,64.6,64.5,64.53,5596.0,53.6033,53.6116,53.5287,53.5535,5596.0
2019-01-03 14:25:00,64.5,64.69,64.47,64.66,6134.0,53.5287,53.6863,53.5038,53.6614,6134.0
2019-01-03 14:30:00,64.7,64.75,64.55,64.6,9013.0,53.6946,53.7361,53.5701,53.6116,9013.0
2019-01-03 14:35:00,64.61,64.62,64.45,64.5,11652.0,53.6199,53.6282,53.4872,53.5287,11652.0
2019-01-03 14:40:00,64.51,64.53,64.39,64.41,8890.0,53.537,53.5535,53.4374,53.454,8890.0
2019-01-03 14:45:00,64.4,64.45,64.3,64.33,8210.0,53.4457,53.4872,53.3627,53.3876,8210.0
2019-01-03 14:50:00,64.34,64.39,64.28,64.31,9604.0,53.3959,53.4374,53.3461,53.371,9604.0
2019-01-03 14:55:00,64.31,64.31,64.13,64.19,14314.0,53.371,53.371,53.2216,53.2714,14314.0
2019-01-03 15:00:00,64.18,64.22,64.09,64.09,11192.0,53.2631,53.2963,53.1884,53.1884,11192.0
2019-01-03 15:05:00,64.09,64.16,64.07,64.15,15095.0,53.1884,53.2465,53.1718,53.2382,15095.0
2019-01-03 15:10:00,64.16,64.2,64.04,64.07,20455.0,53.2465,53.2797,53.1469,53.1718,20455.0
2019-01-03 15:15:00,64.07,64.2,64.05,64.16,16885.0,53.1718,53.2797,53.1552,53.2465,16885.0
2019-01-03 15:20:00,64.16,64.21,64.0,64.01,23206.0,53.2465,53.288,53.1137,53.122,23206.0
2019-01-03 15:25:00,64.0,64.14,63.98,64.06,15616.0,53.1137,53.2299,53.0971,53.1635,15616.0
2019-01-03 15:30:00,64.06,64.36,64.04,64.33,24281.0,53.1635,53.4125,53.1469,53.3876,24281.0
2019-01-03 15:35:00,64.33,64.37,64.18,64.21,31844.0,53.3876,53.4208,53.2631,53.288,31844.0
2019-01-03 15:40:00,64.22,64.3,64.15,64.24,24252.0,53.2963,53.3627,53.2382,53.3129,24252.0
2019-01-03 15:45:00,64.26,64.34,64.22,64.22,38369.0,53.3295,53.3959,53.2963,53.2963,38369.0
2019-01-03 15:50:00,64.23,64.28,64.07,64.14,52639.0,53.3046,53.3461,53.1718,53.2299,52639.0
2019-01-03 15:55:00,64.14,64.16,63.88,63.97,117327.0,53.2299,53.2465,53.0141,53.0888,117327.0
2019-01-04 09:30:00,65.14,65.23,64.86,64.89,39082.0,54.0598,54.1345,53.8274,53.8523,39082.0
2019-01-04 09:35:00,64.93,65.05,64.87,64.99,23551.0,53.8855,53.9851,53.8357,53.9353,23551.0
2019-01-04 09:40:00,65.0,65.18,64.92,65.13,16182.0,53.9436,54.093,53.8772,54.0515,16182.0
2019-01-04 09:45:00,65.14,65.21,65.02,65.12,8745.0,54.0598,54.1179,53.9602,54.0432,8745.0
2019-01-04 09:50:00,65.16,65.33,65.14,65.24,6934.0,54.0764,54.2175,54.0598,54.1428,6934.0
2019-01-04 09:55:00,65.23,65.44,65.18,65.42,15861.0,54.1345,54.3088,54.093,54.2922,15861.0
2019-01-04 10:00:00,65.44,65.53,65.44,65.47,15956.0,54.3088,54.3835,54.3088,54.3337,15956.0
2019-01-04 10:05:00,65.48,65.52,65.41,65.52,10014.0,54.342,54.3752,54.2839,54.3752,10014.0
2019-01-04 10:10:00,65.52,65.54,65.3,65.3,14150.0,54.3752,54.3917,54.1926,54.1926,14150.0
2019-01-04 10:15:00,65.27,65.39,65.22,65.23,14789.0,54.1677,54.2673,54.1262,54.1345,14789.0
2019-01-04 10:20:00,65.22,65.79,65.12,65.79,28427.0,54.1262,54.5992,54.0432,54.5992,28427.0
2019-01-04 10:25:00,65.77,65.88,65.74,65.82,12540.0,54.5826,54.6739,54.5577,54.6241,12540.0
2019-01-04 10:30:00,65.84,65.92,65.68,65.68,6037.0,54.6407,54.7071,54.5079,54.5079,6037.0
2019-01-04 10:35:00,65.68,65.78,65.68,65.7,13056.0,54.5079,54.5909,54.5079,54.5245,13056.0
2019-01-04 10:40:00,65.71,65.71,65.56,65.6,6137.0,54.5328,54.5328,54.4083,54.4415,6137.0
2019-01-04 10:45:00,65.59,65.7,65.55,65.56,11416.0,54.4332,54.5245,54.4,54.4083,11416.0
2019-01-04 10:50:00,65.56,65.65,65.53,65.58,9313.0,54.4083,54.483,54.3835,54.4249,9313.0
2019-01-04 10:55:00,65.57,65.71,65.57,65.7,10240.0,54.4166,54.5328,54.4166,54.5245,10240.0
2019-01-04 11:00:00,65.7,65.93,65.68,65.93,10512.0,54.5245,54.7154,54.5079,54.7154,10512.0
2019-01-04 11:05:00,65.93,65.94,65.78,65.85,11011.0,54.7154,54.7237,54.5909,54.649,11011.0
2019-01-04 11:10:00,65.85,65.98,65.78,65.82,6918.0,54.649,54.7569,54.5909,54.6241,6918.0
2019-01-04 11:15:00,65.8,65.82,65.7,65.79,10577.0,54.6075,54.6241,54.5245,54.5992,10577.0
2019-01-04 11:20:00,65.82,65.82,65.69,65.71,9961.0,54.6241,54.6241,54.5162,54.5328,9961.0
2019-01-04 11:25:00,65.71,65.76,65.65,65.68,13114.0,54.5328,54.5743,54.483,54.5079,13114.0
2019-01-04 11:30:00,65.66,65.73,65.55,65.73,10839.0,54.4913,54.5494,54.4,54.5494,10839.0
2019-01-04 11:35:00,65.7,65.76,65.65,65.72,15601.0,54.5245,54.5743,54.483,54.5411,15601.0
2019-01-04 11:40:00,65.72,65.88,65.72,65.79,9347.0,54.5411,54.6739,54.5411,54.5992,9347.0
2019-01-04 11:45:00,65.8,65.94,65.8,65.9,8200.0,54.6075,54.7237,54.6075,54.6905,8200.0
2019-01-04 11:50:00,65.94,66.04,65.94,66.0,15282.0,54.7237,54.8067,54.7237,54.7735,15282.0
2019-01-04 11:55:00,66.01,66.03,65.89,65.91,11657.0,54.7818,54.7984,54.6822,54.6988,11657.0
2019-01-04 12:00:00,65.9,65.93,65.69,65.73,3851.0,54.6905,54.7154,54.5162,54.5494,3851.0
2019-01-04 12:05:00,65.73,65.77,65.7,65.75,4923.0,54.5494,54.5826,54.5245,54.566,4923.0
2019-01-04 12:10:00,65.75,65.82,65.75,65.8,5622.0,54.566,54.6241,54.566,54.6075,5622.0
2019-01-04 12:15:00,65.78,65.95,65.78,65.92,7058.0,54.5909,54.732,54.5909,54.7071,7058.0
2019-01-04 12:20:00,65.93,66.01,65.93,65.93,7330.0,54.7154,54.7818,54.7154,54.7154,7330.0
2019-01-04 12:25:00,65.95,65.96,65.9,65.91,3775.0,54.732,54.7403,54.6905,54.6988,3775.0
2019-01-04 12:30:00,65.92,65.92,65.82,65.85,5405.0,54.7071,54.7071,54.6241,54.649,5405.0
2019-01-04 12:35:00,65.84,65.94,65.82,65.93,6282.0,54.6407,54.7237,54.6241,54.7154,6282.0
2019-01-04 12:40:00,65.97,66.07,65.97,66.03,25841.0,54.7486,54.8316,54.7486,54.7984,25841.0
2019-01-04 12:45:00,66.02,66.08,65.99,66.07,12889.0,54.7901,54.8399,54.7652,54.8316,12889.0
2019-01-04 12:50:00,66.09,66.16,66.05,66.09,10748.0,54.8482,54.9063,54.815,54.8482,10748.0
2019-01-04 12:55:00,66.09,66.2,66.05,66.09,13423.0,54.8482,54.9395,54.815,54.8482,13423.0
2019-01-04 13:00:00,66.08,66.22,66.08,66.19,4912.0,54.8399,54.9561,54.8399,54.9312,4912.0
2019-01-04 13:05:00,66.19,66.31,66.19,66.28,7454.0,54.9312,55.0308,54.9312,55.0059,7454.0
2019-01-04 13:10:00,66.29,66.3,66.14,66.15,10731.0,55.0142,55.0225,54.8897,54.898,10731.0
2019-01-04 13:15:00,66.16,66.19,66.08,66.18,15619.0,54.9063,54.9312,54.8399,54.9229,15619.0
2019-01-04 13:20:00,66.18,66.22,66.16,66.16,9780.0,54.9229,54.9561,54.9063,54.9063,9780.0
2019-01-04 13:25:00,66.17,66.22,66.15,66.2,9475.0,54.9146,54.9561,54.898,54.9395,9475.0
2019-01-04 13:30:00,66.22,66.3,66.19,66.21,9336.0,54.9561,55.0225,54.9312,54.9478,9336.0
2019-01-04 13:35:00,66.19,66.29,66.16,66.16,14833.0,54.9312,55.0142,54.9063,54.9063,14833.0
2019-01-04 13:40:00,66.17,66.17,66.05,66.09,9883.0,54.9146,54.9146,54.815,54.8482,9883.0
2019-01-04 13:45:00,66.09,66.21,66.08,66.19,53994.0,54.8482,54.9478,54.8399,54.9312,53994.0
2019-01-04 13:50:00,66.19,66.19,66.06,66.15,22574.0,54.9312,54.9312,54.8233,54.898,22574.0
2019-01-04 13:55:00,66.14,66.19,66.03,66.13,11327.0,54.8897,54.9312,54.7984,54.8814,11327.0
2019-01-04 14:00:00,66.15,66.17,66.05,66.13,13179.0,54.898,54.9146,54.815,54.8814,13179.0
2019-01-04 14:05:00,66.13,66.18,66.03,66.08,14243.0,54.8814,54.9229,54.7984,54.8399,14243.0
2019-01-04 14:10:00,66.08,66.19,66.08,66.15,16810.0,54.8399,54.9312,54.8399,54.898,16810.0
2019-01-04 14:15:00,66.14,66.22,66.1,66.18,13759.0,54.8897,54.9561,54.8565,54.9229,13759.0
2019-01-04 14:20:00,66.19,66.23,66.14,66.22,13144.0,54.9312,54.9644,54.8897,54.9561,13144.0
2019-01-04 14:25:00,66.22,66.25,66.19,66.22,4250.0,54.9561,54.981,54.9312,54.9561,4250.0
2019-01-04 14:30:00,66.24,66.3,66.2,66.3,7634.0,54.9727,55.0225,54.9395,55.0225,7634.0
2019-01-04 14:35:00,66.31,66.4,66.31,66.4,15158.0,55.0308,55.1055,55.0308,55.1055,15158.0
2019-01-04 14:40:00,66.39,66.42,66.3,66.32,11870.0,55.0972,55.1221,55.0225,55.0391,11870.0
2019-01-04 14:45:00,66.3,66.3,66.08,66.14,9400.0,55.0225,55.0225,54.8399,54.8897,9400.0
2019-01-04 14:50:00,66.13,66.16,66.08,66.12,21804.0,54.8814,54.9063,54.8399,54.8731,21804.0
2019-01-04 14:55:00,66.1,66.1,65.99,66.03,12871.0,54.8565,54.8565,54.7652,54.7984,12871.0
2019-01-04 15:00:00,66.08,66.15,66.0,66.06,10014.0,54.8399,54.898,54.7735,54.8233,10014.0
2019-01-04 15:05:00,66.08,66.14,66.0,66.0,11715.0,54.8399,54.8897,54.7735,54.7735,11715.0
2019-01-04 15:10:00,66.0,66.07,65.98,66.04,16843.0,54.7735,54.8316,54.7569,54.8067,16843.0
2019-01-04 15:15:00,66.04,66.11,66.0,66.06,21447.0,54.8067,54.8648,54.7735,54.8233,21447.0
2019-01-04 15:20:00,66.06,66.07,65.93,65.99,35390.0,54.8233,54.8316,54.7154,54.7652,35390.0
2019-01-04 15:25:00,65.98,66.04,65.92,65.98,23161.0,54.7569,54.8067,54.7071,54.7569,23161.0
2019-01-04 15:30:00,65.96,66.14,65.92,66.12,28836.0,54.7403,54.8897,54.7071,54.8731,28836.0
2019-01-04 15:35:00,66.14,66.16,66.06,66.07,21134.0,54.8897,54.9063,54.8233,54.8316,21134.0
2019-01-04 15:40:00,66.08,66.15,66.03,66.12,22684.0,54.8399,54.898,54.7984,54.8731,22684.0
2019-01-04 15:45:00,66.12,66.22,66.12,66.13,33793.0,54.8731,54.9561,54.8731,54.8814,33793.0
2019-01-04 15:50:00,66.12,66.17,66.06,66.07,31594.0,54.8731,54.9146,54.8233,54.8316,31594.0
2019-01-04 15:55:00,66.08,66.26,66.08,66.19,133097.0,54.8399,54.9893,54.8399,54.9312,133097.0
2019-01-07 09:30:00,66.0,66.08,65.68,65.97,31927.0,54.7735,54.8399,54.5079,54.7486,31927.0
2019-01-07 09:35:00,65.98,66.06,65.75,65.9,24856.0,54.7569,54.8233,54.566,54.6905,24856.0
2019-01-07 09:40:00,65.95,66.05,65.87,65.99,12404.0,54.732,54.815,54.6656,54.7652,12404.0
2019-01-07 09:45:00,65.99,66.01,65.8,65.83,20245.0,54.7652,54.7818,54.6075,54.6324,20245.0
2019-01-07 09:50:00,65.83,65.91,65.65,65.65,24367.0,54.6324,54.6988,54.483,54.483,24367.0
2019-01-07 09:55:00,65.65,65.9,65.64,65.88,25800.0,54.483,54.6905,54.4747,54.6739,25800.0
2019-01-07 10:00:00,65.87,66.19,65.83,66.18,20504.0,54.6656,54.9312,54.6324,54.9229,20504.0
2019-01-07 10:05:00,66.2,66.24,66.03,66.04,12999.0,54.9395,54.9727,54.7984,54.8067,12999.0
2019-01-07 10:10:00,66.03,66.03,65.83,66.01,27837.0,54.7984,54.7984,54.6324,54.7818,27837.0
2019-01-07 10:15:00,66.0,66.01,65.9,65.92,13442.0,54.7735,54.7818,54.6905,54.7071,13442.0
2019-01-07 10:20:00,65.9,65.99,65.83,65.98,9855.0,54.6905,54.7652,54.6324,54.7569,9855.0
2019-01-07 10:25:00,65.94,65.99,65.91,65.93,11268.0,54.7237,54.7652,54.6988,54.7154,11268.0
2019-01-07 10:30:00,65.97,66.17,65.96,66.17,10600.0,54.7486,54.9146,54.7403,54.9146,10600.0
2019-01-07 10:35:00,66.17,66.18,66.05,66.08,16859.0,54.9146,54.9229,54.815,54.8399,16859.0
2019-01-07 10:40:00,66.08,66.26,66.04,66.18,11716.0,54.8399,54.9893,54.8067,54.9229,11716.0
2019-01-07 10:45:00,66.18,66.28,66.18,66.26,9237.0,54.9229,55.0059,54.9229,54.9893,9237.0
2019-01-07 10:50:00,66.29,66.34,66.21,66.28,7809.0,55.0142,55.0557,54.9478,55.0059,7809.0
2019-01-07 10:55:00,66.27,66.28,66.17,66.24,7700.0,54.9976,55.0059,54.9146,54.9727,7700.0
2019-01-07 11:00:00,66.22,66.34,66.21,66.31,8531.0,54.9561,55.0557,54.9478,55.0308,8531.0
2019-01-07 11:05:00,66.31,66.32,66.22,66.3,12053.0,55.0308,55.0391,54.9561,55.0225,12053.0
2019-01-07 11:10:00,66.32,66.37,66.24,66.28,7269.0,55.0391,55.0806,54.9727,55.0059,7269.0
2019-01-07 11:15:00,66.28,66.33,66.24,66.26,7965.0,55.0059,55.0474,54.9727,54.9893,7965.0
2019-01-07 11:20:00,66.26,66.28,66.2,66.21,7340.0,54.9893,55.0059,54.9395,54.9478,7340.0
2019-01-07 11:25:00,66.2,66.21,66.14,66.17,8879.0,54.9395,54.9478,54.8897,54.9146,8879.0
2019-01-07 11:30:00,66.17,66.24,66.13,66.24,8600.0,54.9146,54.9727,54.8814,54.9727,8600.0
2019-01-07 11:35:00,66.24,66.39,66.24,66.33,10350.0,54.9727,55.0972,54.9727,55.0474,10350.0
2019-01-07 11:40:00,66.33,66.37,66.29,66.37,6091.0,55.0474,55.0806,55.0142,55.0806,6091.0
2019-01-07 11:45:00,66.36,66.48,66.34,66.42,11940.0,55.0723,55.1719,55.0557,55.1221,11940.0
2019-01-07 11:50:00,66.43,66.49,66.41,66.47,7505.0,55.1304,55.1802,55.1138,55.1636,7505.0
2019-01-07 11:55:00,66.46,66.54,66.45,66.52,3582.0,55.1553,55.2217,55.147,55.2051,3582.0
2019-01-07 12:00:00,66.52,66.54,66.4,66.4,9540.0,55.2051,55.2217,55.1055,55.1055,9540.0
2019-01-07 12:05:00,66.4,66.42,66.36,66.38,6490.0,55.1055,55.1221,55.0723,55.0889,6490.0
2019-01-07 12:10:00,66.37,66.43,66.36,66.42,11702.0,55.0806,55.1304,55.0723,55.1221,11702.0
2019-01-07 12:15:00,66.42,66.48,66.41,66.46,7648.0,55.1221,55.1719,55.1138,55.1553,7648.0
2019-01-07 12:20:00,66.46,66.46,66.4,66.45,10610.0,55.1553,55.1553,55.1055,55.147,10610.0
2019-01-07 12:25:00,66.46,66.47,66.4,66.45,7230.0,55.1553,55.1636,55.1055,55.147,7230.0
2019-01-07 12:30:00,66.44,66.52,66.39,66.49,9370.0,55.1387,55.2051,55.0972,55.1802,9370.0
2019-01-07 12:35:00,66.48,66.49,66.45,66.47,4790.0,55.1719,55.1802,55.147,55.1636,4790.0
2019-01-07 12:40:00,66.5,66.5,66.41,66.42,3607.0,55.1885,55.1885,55.1138,55.1221,3607.0
2019-01-07 12:45:00,66.42,66.49,66.39,66.4,9224.0,55.1221,55.1802,55.0972,55.1055,9224.0
2019-01-07 12:50:00,66.4,66.42,66.34,66.42,4900.0,55.1055,55.1221,55.0557,55.1221,4900.0
2019-01-07 12:55:00,66.41,66.53,66.38,66.49,4997.0,55.1138,55.2134,55.0889,55.1802,4997.0
2019-01-07 13:00:00,66.5,66.53,66.49,66.5,3900.0,55.1885,55.2134,55.1802,55.1885,3900.0
2019-01-07 13:05:00,66.5,66.51,66.44,66.48,3761.0,55.1885,55.1968,55.1387,55.1719,3761.0
2019-01-07 13:10:00,66.5,66.55,66.49,66.51,4650.0,55.1885,55.23,55.1802,55.1968,4650.0
2019-01-07 13:15:00,66.5,66.54,66.47,66.52,3732.0,55.1885,55.2217,55.1636,55.2051,3732.0
2019-01-07 13:20:00,66.53,66.56,66.49,66.53,4400.0,55.2134,55.2382,55.1802,55.2134,4400.0
2019-01-07 13:25:00,66.53,66.55,66.48,66.48,4520.0,55.2134,55.23,55.1719,55.1719,4520.0
2019-01-07 13:30:00,66.49,66.53,66.45,66.5,8405.0,55.1802,55.2134,55.147,55.1885,8405.0
2019-01-07 13:35:00,66.52,66.57,66.48,66.49,6291.0,55.2051,55.2465,55.1719,55.1802,6291.0
2019-01-07 13:40:00,66.48,66.53,66.46,66.52,8561.0,55.1719,55.2134,55.1553,55.2051,8561.0
2019-01-07 13:45:00,66.52,66.53,66.34,66.35,13633.0,55.2051,55.2134,55.0557,55.064,13633.0
2019-01-07 13:50:00,66.33,66.34,66.29,66.31,8472.0,55.0474,55.0557,55.0142,55.0308,8472.0
2019-01-07 13:55:00,66.31,66.35,66.29,66.31,12454.0,55.0308,55.064,55.0142,55.0308,12454.0
2019-01-07 14:00:00,66.31,66.44,66.31,66.44,6795.0,55.0308,55.1387,55.0308,55.1387,6795.0
2019-01-07 14:05:00,66.44,66.45,66.31,66.35,10420.0,55.1387,55.147,55.0308,55.064,10420.0
2019-01-07 14:10:00,66.35,66.36,66.25,66.35,9431.0,55.064,55.0723,54.981,55.064,9431.0
2019-01-07 14:15:00,66.35,66.36,66.28,66.33,20225.0,55.064,55.0723,55.0059,55.0474,20225.0
2019-01-07 14:20:00,66.34,66.36,66.3,66.3,12458.0,55.0557,55.0723,55.0225,55.0225,12458.0
2019-01-07 14:25:00,66.27,66.28,66.15,66.16,6708.0,54.9976,55.0059,54.898,54.9063,6708.0
2019-01-07 14:30:00,66.15,66.24,66.11,66.18,7205.0,54.898,54.9727,54.8648,54.9229,7205.0
2019-01-07 14:35:00,66.17,66.17,66.04,66.04,6536.0,54.9146,54.9146,54.8067,54.8067,6536.0
2019-01-07 14:40:00,66.04,66.07,66.02,66.04,27452.0,54.8067,54.8316,54.7901,54.8067,27452.0
2019-01-07 14:45:00,66.05,66.06,66.0,66.03,16478.0,54.815,54.8233,54.7735,54.7984,16478.0
2019-01-07 14:50:00,66.03,66.04,65.94,65.95,12534.0,54.7984,54.8067,54.7237,54.732,12534.0
2019-01-07 14:55:00,65.95,65.95,65.89,65.94,12451.0,54.732,54.732,54.6822,54.7237,12451.0
2019-01-07 15:00:00,65.94,66.06,65.94,66.06,8196.0,54.7237,54.8233,54.7237,54.8233,8196.0
2019-01-07 15:05:00,66.04,66.1,66.03,66.08,8200.0,54.8067,54.8565,54.7984,54.8399,8200.0
2019-01-07 15:10:00,66.09,66.15,66.05,66.12,10003.0,54.8482,54.898,54.815,54.8731,10003.0
2019-01-07 15:15:00,66.12,66.18,66.11,66.14,8604.0,54.8731,54.9229,54.8648,54.8897,8604.0
2019-01-07 15:20:00,66.14,66.14,66.09,66.13,6797.0,54.8897,54.8897,54.8482,54.8814,6797.0
2019-01-07 15:25:00,66.14,66.19,66.12,66.14,17271.0,54.8897,54.9312,54.8731,54.8897,17271.0
2019-01-07 15:30:00,66.14,66.15,66.02,66.08,24441.0,54.8897,54.898,54.7901,54.8399,24441.0
2019-01-07 15:35:00,66.08,66.14,66.05,66.1,8967.0,54.8399,54.8897,54.815,54.8565,8967.0
2019-01-07 15:40:00,66.09,66.1,66.0,66.01,14214.0,54.8482,54.8565,54.7735,54.7818,14214.0
2019-01-07 15:45:00,66.01,66.11,66.01,66.07,25882.0,54.7818,54.8648,54.7818,54.8316,25882.0
2019-01-07 15:50:00,66.07,66.07,65.96,66.0,24632.0,54.8316,54.8316,54.7403,54.7735,24632.0
2019-01-07 15:55:00,66.0,66.04,65.8,65.85,79880.0,54.7735,54.8067,54.6075,54.649,79880.0
2019-01-08 09:30:00,66.71,66.85,66.21,66.51,58472.0,55.3627,55.4789,54.9478,55.1968,58472.0
2019-01-08 09:35:00,66.51,66.67,66.48,66.59,25577.0,55.1968,55.3295,55.1719,55.2631,25577.0
2019-01-08 09:40:00,66.6,66.83,66.6,66.79,10350.0,55.2714,55.4623,55.2714,55.4291,10350.0
2019-01-08 09:45:00,66.8,66.8,66.39,66.39,11519.0,55.4374,55.4374,55.0972,55.0972,11519.0
2019-01-08 09:50:00,66.4,66.42,66.23,66.26,14971.0,55.1055,55.1221,54.9644,54.9893,14971.0
2019-01-08 09:55:00,66.3,66.32,66.17,66.27,10701.0,55.0225,55.0391,54.9146,54.9976,10701.0
2019-01-08 10:00:00,66.27,66.37,66.24,66.36,17877.0,54.9976,55.0806,54.9727,55.0723,17877.0
2019-01-08 10:05:00,66.38,66.42,66.31,66.31,27234.0,55.0889,55.1221,55.0308,55.0308,27234.0
2019-01-08 10:10:00,66.32,66.33,66.02,66.03,16965.0,55.0391,55.0474,54.7901,54.7984,16965.0
2019-01-08 10:15:00,66.0,66.07,65.9,65.92,12907.0,54.7735,54.8316,54.6905,54.7071,12907.0
2019-01-08 10:20:00,65.93,66.03,65.92,65.96,8514.0,54.7154,54.7984,54.7071,54.7403,8514.0
2019-01-08 10:25:00,65.94,66.05,65.94,66.0,4757.0,54.7237,54.815,54.7237,54.7735,4757.0
2019-01-08 10:30:00,66.01,66.05,65.85,65.89,12807.0,54.7818,54.815,54.649,54.6822,12807.0
2019-01-08 10:35:00,65.88,65.91,65.78,65.91,18322.0,54.6739,54.6988,54.5909,54.6988,18322.0
2019-01-08 10:40:00,65.9,65.91,65.7,65.71,19343.0,54.6905,54.6988,54.5245,54.5328,19343.0
2019-01-08 10:45:00,65.71,65.73,65.6,65.64,14616.0,54.5328,54.5494,54.4415,54.4747,14616.0
2019-01-08 10:50:00,65.64,65.65,65.49,65.56,12263.0,54.4747,54.483,54.3503,54.4083,12263.0
2019-01-08 10:55:00,65.57,65.75,65.56,65.75,10121.0,54.4166,54.566,54.4083,54.566,10121.0
2019-01-08 11:00:00,65.75,65.89,65.73,65.86,16382.0,54.566,54.6822,54.5494,54.6573,16382.0
2019-01-08 11:05:00,65.88,65.89,65.78,65.85,13286.0,54.6739,54.6822,54.5909,54.649,13286.0
2019-01-08 11:10:00,65.86,65.88,65.79,65.82,30344.0,54.6573,54.6739,54.5992,54.6241,30344.0
2019-01-08 11:15:00,65.82,65.97,65.79,65.9,23937.0,54.6241,54.7486,54.5992,54.6905,23937.0
2019-01-08 11:20:00,65.9,65.92,65.83,65.88,17679.0,54.6905,54.7071,54.6324,54.6739,17679.0
2019-01-08 11:25:00,65.87,65.89,65.73,65.73,32511.0,54.6656,54.6822,54.5494,54.5494,32511.0
2019-01-08 11:30:00,65.74,65.75,65.6,65.67,18642.0,54.5577,54.566,54.4415,54.4996,18642.0
2019-01-08 11:35:00,65.65,65.75,65.65,65.75,10797.0,54.483,54.566,54.483,54.566,10797.0
2019-01-08 11:40:00,65.77,65.83,65.76,65.8,6600.0,54.5826,54.6324,54.5743,54.6075,6600.0
2019-01-08 11:45:00,65.8,65.84,65.74,65.82,8605.0,54.6075,54.6407,54.5577,54.6241,8605.0
2019-01-08 11:50:00,65.81,65.85,65.76,65.82,8442.0,54.6158,54.649,54.5743,54.6241,8442.0
2019-01-08 11:55:00,65.84,65.95,65.84,65.95,7484.0,54.6407,54.732,54.6407,54.732,7484.0
2019-01-08 12:00:00,65.93,66.0,65.9,65.98,11282.0,54.7154,54.7735,54.6905,54.7569,11282.0
2019-01-08 12:05:00,65.99,65.99,65.89,65.9,6862.0,54.7652,54.7652,54.6822,54.6905,6862.0
2019-01-08 12:10:00,65.9,65.91,65.81,65.91,12271.0,54.6905,54.6988,54.6158,54.6988,12271.0
2019-01-08 12:15:00,65.94,66.04,65.92,65.99,8505.0,54.7237,54.8067,54.7071,54.7652,8505.0
2019-01-08 12:20:00,66.01,66.02,65.95,66.02,7486.0,54.7818,54.7901,54.732,54.7901,7486.0
2019-01-08 12:25:00,66.01,66.06,66.0,66.0,4618.0,54.7818,54.8233,54.7735,54.7735,4618.0
2019-01-08 12:30:00,66.02,66.09,66.01,66.02,8177.0,54.7901,54.8482,54.7818,54.7901,8177.0
2019-01-08 12:35:00,66.05,66.05,65.87,65.88,12731.0,54.815,54.815,54.6656,54.6739,12731.0
2019-01-08 12:40:00,65.9,66.09,65.9,66.06,14369.0,54.6905,54.8482,54.6905,54.8233,14369.0
2019-01-08 12:45:00,66.07,66.11,65.89,65.89,22150.0,54.8316,54.8648,54.6822,54.6822,22150.0
2019-01-08 12:50:00,65.88,66.0,65.87,66.0,11467.0,54.6739,54.7735,54.6656,54.7735,11467.0
2019-01-08 12:55:00,66.0,66.07,65.92,66.02,11888.0,54.7735,54.8316,54.7071,54.7901,11888.0
2019-01-08 13:00:00,66.0,66.09,65.95,66.07,7339.0,54.7735,54.8482,54.732,54.8316,7339.0
2019-01-08 13:05:00,66.08,66.14,66.08,66.1,4630.0,54.8399,54.8897,54.8399,54.8565,4630.0
2019-01-08 13:10:00,66.12,66.16,66.08,66.15,4638.0,54.8731,54.9063,54.8399,54.898,4638.0
2019-01-08 13:15:00,66.14,66.19,66.13,66.13,5400.0,54.8897,54.9312,54.8814,54.8814,5400.0
2019-01-08 13:20:00,66.13,66.17,66.11,66.12,7508.0,54.8814,54.9146,54.8648,54.8731,7508.0
2019-01-08 13:25:00,66.13,66.16,66.11,66.15,9113.0,54.8814,54.9063,54.8648,54.898,9113.0
2019-01-08 13:30:00,66.16,66.22,66.16,66.19,6699.0,54.9063,54.9561,54.9063,54.9312,6699.0
2019-01-08 13:35:00,66.18,66.19,66.16,66.18,3770.0,54.9229,54.9312,54.9063,54.9229,3770.0
2019-01-08 13:40:00,66.18,66.23,66.18,66.2,8982.0,54.9229,54.9644,54.9229,54.9395,8982.0
2019-01-08 13:45:00,66.19,66.23,66.12,66.23,6967.0,54.9312,54.9644,54.8731,54.9644,6967.0
2019-01-08 13:50:00,66.24,66.43,66.24,66.4,11928.0,54.9727,55.1304,54.9727,55.1055,11928.0
2019-01-08 13:55:00,66.42,66.42,66.34,66.37,11509.0,55.1221,55.1221,55.0557,55.0806,11509.0
2019-01-08 14:00:00,66.36,66.4,66.32,66.33,5034.0,55.0723,55.1055,55.0391,55.0474,5034.0
2019-01-08 14:05:00,66.34,66.38,66.27,66.33,7715.0,55.0557,55.0889,54.9976,55.0474,7715.0
2019-01-08 14:10:00,66.33,66.34,66.3,66.34,4100.0,55.0474,55.0557,55.0225,55.0557,4100.0
2019-01-08 14:15:00,66.34,66.36,66.3,66.32,8939.0,55.0557,55.0723,55.0225,55.0391,8939.0
2019-01-08 14:20:00,66.3,66.31,66.19,66.22,11181.0,55.0225,55.0308,54.9312,54.9561,11181.0
2019-01-08 14:25:00,66.21,66.26,66.19,66.22,9009.0,54.9478,54.9893,54.9312,54.9561,9009.0
2019-01-08 14:30:00,66.24,66.28,66.2,66.27,4890.0,54.9727,55.0059,54.9395,54.9976,4890.0
2019-01-08 14:35:00,66.27,66.33,66.22,66.32,10260.0,54.9976,55.0474,54.9561,55.0391,10260.0
2019-01-08 14:40:00,66.33,66.36,66.31,66.32,4791.0,55.0474,55.0723,55.0308,55.0391,4791.0
2019-01-08 14:45:00,66.32,66.35,66.25,66.34,8624.0,55.0391,55.064,54.981,55.0557,8624.0
2019-01-08 14:50:00,66.34,66.36,66.29,66.36,16289.0,55.0557,55.0723,55.0142,55.0723,16289.0
2019-01-08 14:55:00,66.35,66.35,66.26,66.32,8086.0,55.064,55.064,54.9893,55.0391,8086.0
2019-01-08 15:00:00,66.31,66.35,66.27,66.27,13650.0,55.0308,55.064,54.9976,54.9976,13650.0
2019-01-08 15:05:00,66.27,66.33,66.18,66.3,21031.0,54.9976,55.0474,54.9229,55.0225,21031.0
2019-01-08 15:10:00,66.3,66.34,66.28,66.34,10472.0,55.0225,55.0557,55.0059,55.0557,10472.0
2019-01-08 15:15:00,66.34,66.38,66.32,66.38,7236.0,55.0557,55.0889,55.0391,55.0889,7236.0
2019-01-08 15:20:00,66.38,66.39,66.33,66.37,8419.0,55.0889,55.0972,55.0474,55.0806,8419.0
2019-01-08 15:25:00,66.37,66.38,66.32,66.37,14946.0,55.0806,55.0889,55.0391,55.0806,14946.0
2019-01-08 15:30:00,66.37,66.4,66.32,66.34,22875.0,55.0806,55.1055,55.0391,55.0557,22875.0
2019-01-08 15:35:00,66.34,66.37,66.33,66.33,20823.0,55.0557,55.0806,55.0474,55.0474,20823.0
2019-01-08 15:40:00,66.34,66.34,66.22,66.27,32706.0,55.0557,55.0557,54.9561,54.9976,32706.0
2019-01-08 15:45:00,66.28,66.33,66.25,66.27,32841.0,55.0059,55.0474,54.981,54.9976,32841.0
2019-01-08 15:50:00,66.28,66.33,66.23,66.33,39578.0,55.0059,55.0474,54.9644,55.0474,39578.0
2019-01-08 15:55:00,66.33,66.39,66.29,66.33,97116.0,55.0474,55.0972,55.0142,55.0474,97116.0
2019-01-09 09:30:00,66.41,66.63,66.17,66.56,57120.0,55.1138,55.2963,54.9146,55.2382,57120.0
2019-01-09 09:35:00,66.57,66.62,66.38,66.39,17367.0,55.2465,55.288,55.0889,55.0972,17367.0
2019-01-09 09:40:00,66.38,66.49,66.33,66.4,12989.0,55.0889,55.1802,55.0474,55.1055,12989.0
2019-01-09 09:45:00,66.38,66.43,66.25,66.28,28819.0,55.0889,55.1304,54.981,55.0059,28819.0
2019-01-09 09:50:00,66.32,66.47,66.3,66.43,10847.0,55.0391,55.1636,55.0225,55.1304,10847.0
2019-01-09 09:55:00,66.45,66.47,66.31,66.42,11695.0,55.147,55.1636,55.0308,55.1221,11695.0
2019-01-09 10:00:00,66.45,66.52,66.37,66.49,16080.0,55.147,55.2051,55.0806,55.1802,16080.0
2019-01-09 10:05:00,66.48,66.51,66.32,66.49,23799.0,55.1719,55.1968,55.0391,55.1802,23799.0
2019-01-09 10:10:00,66.51,66.55,66.34,66.34,13849.0,55.1968,55.23,55.0557,55.0557,13849.0
2019-01-09 10:15:00,66.32,66.38,66.26,66.36,17306.0,55.0391,55.0889,54.9893,55.0723,17306.0
2019-01-09 10:20:00,66.4,66.46,66.32,66.37,12940.0,55.1055,55.1553,55.0391,55.0806,12940.0
2019-01-09 10:25:00,66.38,66.38,66.23,66.38,19494.0,55.0889,55.0889,54.9644,55.0889,19494.0
2019-01-09 10:30:00,66.38,66.38,66.15,66.18,17210.0,55.0889,55.0889,54.898,54.9229,17210.0
2019-01-09 10:35:00,66.2,66.23,66.13,66.18,32235.0,54.9395,54.9644,54.8814,54.9229,32235.0
2019-01-09 10:40:00,66.18,66.18,65.99,66.03,16903.0,54.9229,54.9229,54.7652,54.7984,16903.0
2019-01-09 10:45:00,66.03,66.08,65.93,66.05,6808.0,54.7984,54.8399,54.7154,54.815,6808.0
2019-01-09 10:50:00,66.08,66.26,66.08,66.21,9517.0,54.8399,54.9893,54.8399,54.9478,9517.0
2019-01-09 10:55:00,66.19,66.24,66.14,66.2,6124.0,54.9312,54.9727,54.8897,54.9395,6124.0
2019-01-09 11:00:00,66.18,66.39,66.17,66.35,13744.0,54.9229,55.0972,54.9146,55.064,13744.0
2019-01-09 11:05:00,66.35,66.37,66.27,66.3,16953.0,55.064,55.0806,54.9976,55.0225,16953.0
2019-01-09 11:10:00,66.32,66.37,66.24,66.3,14763.0,55.0391,55.0806,54.9727,55.0225,14763.0
2019-01-09 11:15:00,66.3,66.38,66.25,66.33,11586.0,55.0225,55.0889,54.981,55.0474,11586.0
2019-01-09 11:20:00,66.33,66.39,66.25,66.35,10485.0,55.0474,55.0972,54.981,55.064,10485.0
2019-01-09 11:25:00,66.33,66.37,66.27,66.3,8971.0,55.0474,55.0806,54.9976,55.0225,8971.0
2019-01-09 11:30:00,66.31,66.31,66.24,66.26,8607.0,55.0308,55.0308,54.9727,54.9893,8607.0
2019-01-09 11:35:00,66.28,66.3,66.17,66.22,9812.0,55.0059,55.0225,54.9146,54.9561,9812.0
2019-01-09 11:40:00,66.24,66.25,66.18,66.21,7433.0,54.9727,54.981,54.9229,54.9478,7433.0
2019-01-09 11:45:00,66.21,66.32,66.19,66.3,9746.0,54.9478,55.0391,54.9312,55.0225,9746.0
2019-01-09 11:50:00,66.32,66.46,66.29,66.38,16171.0,55.0391,55.1553,55.0142,55.0889,16171.0
2019-01-09 11:55:00,66.38,66.4,66.22,66.25,11655.0,55.0889,55.1055,54.9561,54.981,11655.0
2019-01-09 12:00:00,66.24,66.28,66.18,66.26,21814.0,54.9727,55.0059,54.9229,54.9893,21814.0
2019-01-09 12:05:00,66.26,66.27,66.17,66.19,18670.0,54.9893,54.9976,54.9146,54.9312,18670.0
2019-01-09 12:10:00,66.19,66.23,66.14,66.21,13872.0,54.9312,54.9644,54.8897,54.9478,13872.0
2019-01-09 12:15:00,66.22,66.26,66.16,66.17,16465.0,54.9561,54.9893,54.9063,54.9146,16465.0
2019-01-09 12:20:00,66.18,66.25,66.15,66.25,11721.0,54.9229,54.981,54.898,54.981,11721.0
2019-01-09 12:25:00,66.24,66.29,66.23,66.25,6321.0,54.9727,55.0142,54.9644,54.981,6321.0
2019-01-09 12:30:00,66.26,66.4,66.24,66.37,19698.0,54.9893,55.1055,54.9727,55.0806,19698.0
2019-01-09 12:35:00,66.37,66.44,66.33,66.44,6167.0,55.0806,55.1387,55.0474,55.1387,6167.0
2019-01-09 12:40:00,66.42,66.45,66.4,66.45,7164.0,55.1221,55.147,55.1055,55.147,7164.0
2019-01-09 12:45:00,66.44,66.5,66.41,66.42,12711.0,55.1387,55.1885,55.1138,55.1221,12711.0
2019-01-09 12:50:00,66.44,66.49,66.42,66.44,6589.0,55.1387,55.1802,55.1221,55.1387,6589.0
2019-01-09 12:55:00,66.45,66.46,66.41,66.45,9277.0,55.147,55.1553,55.1138,55.147,9277.0
2019-01-09 13:00:00,66.46,66.46,66.35,66.38,5673.0,55.1553,55.1553,55.064,55.0889,5673.0
2019-01-09 13:05:00,66.38,66.39,66.32,66.37,4379.0,55.0889,55.0972,55.0391,55.0806,4379.0
2019-01-09 13:10:00,66.35,66.35,66.3,66.34,5592.0,55.064,55.064,55.0225,55.0557,5592.0
2019-01-09 13:15:00,66.34,66.37,66.3,66.36,8108.0,55.0557,55.0806,55.0225,55.0723,8108.0
2019-01-09 13:20:00,66.35,66.4,66.35,66.38,9377.0,55.064,55.1055,55.064,55.0889,9377.0
2019-01-09 13:25:00,66.39,66.4,66.34,66.38,12790.0,55.0972,55.1055,55.0557,55.0889,12790.0
2019-01-09 13:30:00,66.38,66.41,66.32,66.32,6181.0,55.0889,55.1138,55.0391,55.0391,6181.0
2019-01-09 13:35:00,66.33,66.34,66.3,66.32,5713.0,55.0474,55.0557,55.0225,55.0391,5713.0
2019-01-09 13:40:00,66.32,66.37,66.31,66.32,9456.0,55.0391,55.0806,55.0308,55.0391,9456.0
2019-01-09 13:45:00,66.34,66.4,66.32,66.4,43801.0,55.0557,55.1055,55.0391,55.1055,43801.0
2019-01-09 13:50:00,66.39,66.42,66.32,66.37,10869.0,55.0972,55.1221,55.0391,55.0806,10869.0
2019-01-09 13:55:00,66.39,66.41,66.36,66.41,7085.0,55.0972,55.1138,55.0723,55.1138,7085.0
2019-01-09 14:00:00,66.42,66.56,66.42,66.53,13487.0,55.1221,55.2382,55.1221,55.2134,13487.0
2019-01-09 14:05:00,66.56,66.67,66.52,66.66,8277.0,55.2382,55.3295,55.2051,55.3212,8277.0
2019-01-09 14:10:00,66.64,66.64,66.47,66.49,13901.0,55.3046,55.3046,55.1636,55.1802,13901.0
2019-01-09 14:15:00,66.5,66.5,66.28,66.29,9555.0,55.1885,55.1885,55.0059,55.0142,9555.0
2019-01-09 14:20:00,66.27,66.34,66.18,66.25,10740.0,54.9976,55.0557,54.9229,54.981,10740.0
2019-01-09 14:25:00,66.26,66.31,66.24,66.3,6772.0,54.9893,55.0308,54.9727,55.0225,6772.0
2019-01-09 14:30:00,66.29,66.36,66.24,66.34,7878.0,55.0142,55.0723,54.9727,55.0557,7878.0
2019-01-09 14:35:00,66.38,66.4,66.31,66.4,8968.0,55.0889,55.1055,55.0308,55.1055,8968.0
2019-01-09 14:40:00,66.39,66.45,66.37,66.45,3877.0,55.0972,55.147,55.0806,55.147,3877.0
2019-01-09 14:45:00,66.44,66.55,66.43,66.53,7657.0,55.1387,55.23,55.1304,55.2134,7657.0
2019-01-09 14:50:00,66.54,66.58,66.5,66.56,14377.0,55.2217,55.2548,55.1885,55.2382,14377.0
2019-01-09 14:55:00,66.55,66.56,66.48,66.51,8462.0,55.23,55.2382,55.1719,55.1968,8462.0
2019-01-09 15:00:00,66.53,66.59,66.5,66.56,7908.0,55.2134,55.2631,55.1885,55.2382,7908.0
2019-01-09 15:05:00,66.58,66.58,66.48,66.53,7931.0,55.2548,55.2548,55.1719,55.2134,7931.0
2019-01-09 15:10:00,66.53,66.57,66.5,66.52,10295.0,55.2134,55.2465,55.1885,55.2051,10295.0
2019-01-09 15:15:00,66.53,66.61,66.51,66.6,11560.0,55.2134,55.2797,55.1968,55.2714,11560.0
2019-01-09 15:20:00,66.6,66.62,66.56,66.57,6657.0,55.2714,55.288,55.2382,55.2465,6657.0
2019-01-09 15:25:00,66.56,66.62,66.53,66.55,15793.0,55.2382,55.288,55.2134,55.23,15793.0
2019-01-09 15:30:00,66.54,66.54,66.45,66.48,17459.0,55.2217,55.2217,55.147,55.1719,17459.0
2019-01-09 15:35:00,66.47,66.47,66.36,66.41,22050.0,55.1636,55.1636,55.0723,55.1138,22050.0
2019-01-09 15:40:00,66.43,66.43,66.32,66.37,12132.0,55.1304,55.1304,55.0391,55.0806,12132.0
2019-01-09 15:45:00,66.37,66.39,66.25,66.28,34406.0,55.0806,55.0972,54.981,55.0059,34406.0
2019-01-09 15:50:00,66.28,66.3,66.2,66.23,25498.0,55.0059,55.0225,54.9395,54.9644,25498.0
2019-01-09 15:55:00,66.23,66.34,66.15,66.32,118633.0,54.9644,55.0557,54.898,55.0391,118633.0
2019-01-10 09:30:00,66.2,66.47,66.01,66.41,37524.0,54.9395,55.1636,54.7818,55.1138,37524.0
2019-01-10 09:35:00,66.41,66.46,66.36,66.39,9533.0,55.1138,55.1553,55.0723,55.0972,9533.0
2019-01-10 09:40:00,66.4,66.51,66.39,66.44,10900.0,55.1055,55.1968,55.0972,55.1387,10900.0
2019-01-10 09:45:00,66.43,66.45,66.35,66.4,6856.0,55.1304,55.147,55.064,55.1055,6856.0
2019-01-10 09:50:00,66.41,66.43,66.33,66.39,6849.0,55.1138,55.1304,55.0474,55.0972,6849.0
2019-01-10 09:55:00,66.38,66.38,66.29,66.34,9693.0,55.0889,55.0889,55.0142,55.0557,9693.0
2019-01-10 10:00:00,66.34,66.5,66.34,66.48,12343.0,55.0557,55.1885,55.0557,55.1719,12343.0
2019-01-10 10:05:00,66.47,66.5,66.46,66.5,3946.0,55.1636,55.1885,55.1553,55.1885,3946.0
2019-01-10 10:10:00,66.51,66.6,66.47,66.49,8697.0,55.1968,55.2714,55.1636,55.1802,8697.0
2019-01-10 10:15:00,66.5,66.51,66.39,66.47,14030.0,55.1885,55.1968,55.0972,55.1636,14030.0
2019-01-10 10:20:00,66.47,66.65,66.46,66.64,10382.0,55.1636,55.3129,55.1553,55.3046,10382.0
2019-01-10 10:25:00,66.65,66.81,66.64,66.81,9742.0,55.3129,55.4457,55.3046,55.4457,9742.0
2019-01-10 10:30:00,66.8,66.8,66.73,66.76,10652.0,55.4374,55.4374,55.3793,55.4042,10652.0
2019-01-10 10:35:00,66.75,66.81,66.72,66.78,8100.0,55.3959,55.4457,55.371,55.4208,8100.0
2019-01-10 10:40:00,66.78,66.81,66.72,66.76,9950.0,55.4208,55.4457,55.371,55.4042,9950.0
2019-01-10 10:45:00,66.75,66.86,66.74,66.85,13414.0,55.3959,55.4872,55.3876,55.4789,13414.0
2019-01-10 10:50:00,66.85,66.93,66.79,66.79,12805.0,55.4789,55.5453,55.4291,55.4291,12805.0
2019-01-10 10:55:00,66.79,66.87,66.77,66.85,10100.0,55.4291,55.4955,55.4125,55.4789,10100.0
2019-01-10 11:00:00,66.86,66.9,66.82,66.85,12946.0,55.4872,55.5204,55.454,55.4789,12946.0
2019-01-10 11:05:00,66.87,66.95,66.87,66.93,6780.0,55.4955,55.5619,55.4955,55.5453,6780.0
2019-01-10 11:10:00,66.92,66.99,66.89,66.97,11835.0,55.537,55.5951,55.5121,55.5785,11835.0
2019-01-10 11:15:00,66.97,67.07,66.95,66.97,29757.0,55.5785,55.6615,55.5619,55.5785,29757.0
2019-01-10 11:20:00,66.96,67.0,66.91,66.92,9672.0,55.5702,55.6034,55.5287,55.537,9672.0
2019-01-10 11:25:00,66.92,66.92,66.84,66.89,13685.0,55.537,55.537,55.4706,55.5121,13685.0
2019-01-10 11:30:00,66.89,67.0,66.89,67.0,7423.0,55.5121,55.6034,55.5121,55.6034,7423.0
2019-01-10 11:35:00,67.02,67.08,67.02,67.03,7465.0,55.62,55.6698,55.62,55.6283,7465.0
2019-01-10 11:40:00,67.03,67.07,67.0,67.0,6387.0,55.6283,55.6615,55.6034,55.6034,6387.0
2019-01-10 11:45:00,66.97,67.03,66.97,67.01,16529.0,55.5785,55.6283,55.5785,55.6117,16529.0
2019-01-10 11:50:00,67.0,67.01,66.98,67.0,8213.0,55.6034,55.6117,55.5868,55.6034,8213.0
2019-01-10 11:55:00,67.0,67.06,66.94,67.06,8938.0,55.6034,55.6532,55.5536,55.6532,8938.0
2019-01-10 12:00:00,67.03,67.11,67.0,67.0,10791.0,55.6283,55.6947,55.6034,55.6034,10791.0
2019-01-10 12:05:00,67.0,67.04,67.0,67.02,8925.0,55.6034,55.6366,55.6034,55.62,8925.0
2019-01-10 12:10:00,67.01,67.06,66.99,67.04,6600.0,55.6117,55.6532,55.5951,55.6366,6600.0
2019-01-10 12:15:00,67.05,67.09,67.05,67.06,5997.0,55.6449,55.6781,55.6449,55.6532,5997.0
2019-01-10 12:20:00,67.04,67.07,67.01,67.07,4793.0,55.6366,55.6615,55.6117,55.6615,4793.0
2019-01-10 12:25:00,67.06,67.11,67.05,67.08,7702.0,55.6532,55.6947,55.6449,55.6698,7702.0
2019-01-10 12:30:00,67.08,67.12,67.05,67.06,11050.0,55.6698,55.703,55.6449,55.6532,11050.0
2019-01-10 12:35:00,67.05,67.1,67.05,67.09,5212.0,55.6449,55.6864,55.6449,55.6781,5212.0
2019-01-10 12:40:00,67.09,67.09,67.05,67.08,19260.0,55.6781,55.6781,55.6449,55.6698,19260.0
2019-01-10 12:45:00,67.09,67.25,67.04,67.19,16889.0,55.6781,55.8109,55.6366,55.7611,16889.0
2019-01-10 12:50:00,67.19,67.25,67.17,67.2,8390.0,55.7611,55.8109,55.7445,55.7694,8390.0
2019-01-10 12:55:00,67.21,67.21,67.12,67.19,4623.0,55.7777,55.7777,55.703,55.7611,4623.0
2019-01-10 13:00:00,67.19,67.19,67.1,67.13,6831.0,55.7611,55.7611,55.6864,55.7113,6831.0
2019-01-10 13:05:00,67.13,67.15,66.81,66.81,17231.0,55.7113,55.7279,55.4457,55.4457,17231.0
2019-01-10 13:10:00,66.81,66.83,66.78,66.81,7209.0,55.4457,55.4623,55.4208,55.4457,7209.0
2019-01-10 13:15:00,66.78,66.85,66.69,66.84,11900.0,55.4208,55.4789,55.3461,55.4706,11900.0
2019-01-10 13:20:00,66.83,66.89,66.79,66.88,5960.0,55.4623,55.5121,55.4291,55.5038,5960.0
2019-01-10 13:25:00,66.86,66.94,66.86,66.91,8589.0,55.4872,55.5536,55.4872,55.5287,8589.0
2019-01-10 13:30:00,66.94,66.96,66.83,66.89,10122.0,55.5536,55.5702,55.4623,55.5121,10122.0
2019-01-10 13:35:00,66.89,66.89,66.79,66.81,10704.0,55.5121,55.5121,55.4291,55.4457,10704.0
2019-01-10 13:40:00,66.8,66.81,66.69,66.72,18357.0,55.4374,55.4457,55.3461,55.371,18357.0
2019-01-10 13:45:00,66.73,66.83,66.72,66.82,7203.0,55.3793,55.4623,55.371,55.454,7203.0
2019-01-10 13:50:00,66.84,66.87,66.81,66.81,6810.0,55.4706,55.4955,55.4457,55.4457,6810.0
2019-01-10 13:55:00,66.81,66.91,66.81,66.89,7966.0,55.4457,55.5287,55.4457,55.5121,7966.0
2019-01-10 14:00:00,66.9,67.04,66.9,67.02,9858.0,55.5204,55.6366,55.5204,55.62,9858.0
2019-01-10 14:05:00,67.06,67.16,67.02,67.16,10512.0,55.6532,55.7362,55.62,55.7362,10512.0
2019-01-10 14:10:00,67.16,67.19,67.12,67.16,17550.0,55.7362,55.7611,55.703,55.7362,17550.0
2019-01-10 14:15:00,67.16,67.19,67.13,67.18,11477.0,55.7362,55.7611,55.7113,55.7528,11477.0
2019-01-10 14:20:00,67.21,67.3,67.18,67.21,10357.0,55.7777,55.8524,55.7528,55.7777,10357.0
2019-01-10 14:25:00,67.21,67.21,67.15,67.16,52685.0,55.7777,55.7777,55.7279,55.7362,52685.0
2019-01-10 14:30:00,67.15,67.18,67.11,67.16,4993.0,55.7279,55.7528,55.6947,55.7362,4993.0
2019-01-10 14:35:00,67.15,67.19,67.11,67.14,7252.0,55.7279,55.7611,55.6947,55.7196,7252.0
2019-01-10 14:40:00,67.12,67.24,67.12,67.24,8536.0,55.703,55.8026,55.703,55.8026,8536.0
2019-01-10 14:45:00,67.24,67.24,67.04,67.04,14172.0,55.8026,55.8026,55.6366,55.6366,14172.0
2019-01-10 14:50:00,67.04,67.05,66.98,67.01,8590.0,55.6366,55.6449,55.5868,55.6117,8590.0
2019-01-10 14:55:00,67.0,67.1,66.98,67.07,6929.0,55.6034,55.6864,55.5868,55.6615,6929.0
2019-01-10 15:00:00,67.07,67.19,67.07,67.18,13535.0,55.6615,55.7611,55.6615,55.7528,13535.0
2019-01-10 15:05:00,67.18,67.28,67.16,67.27,32429.0,55.7528,55.8358,55.7362,55.8275,32429.0
2019-01-10 15:10:00,67.27,67.27,67.13,67.23,16263.0,55.8275,55.8275,55.7113,55.7943,16263.0
2019-01-10 15:15:00,67.23,67.25,67.17,67.2,10350.0,55.7943,55.8109,55.7445,55.7694,10350.0
2019-01-10 15:20:00,67.21,67.23,67.18,67.23,11121.0,55.7777,55.7943,55.7528,55.7943,11121.0
2019-01-10 15:25:00,67.23,67.27,67.22,67.25,9161.0,55.7943,55.8275,55.786,55.8109,9161.0
2019-01-10 15:30:00,67.25,67.32,67.22,67.27,23462.0,55.8109,55.869,55.786,55.8275,23462.0
2019-01-10 15:35:00,67.27,67.3,67.24,67.29,19690.0,55.8275,55.8524,55.8026,55.8441,19690.0
2019-01-10 15:40:00,67.3,67.39,67.29,67.38,20327.0,55.8524,55.9271,55.8441,55.9188,20327.0
2019-01-10 15:45:00,67.38,67.41,67.26,67.28,30761.0,55.9188,55.9437,55.8192,55.8358,30761.0
2019-01-10 15:50:00,67.28,67.33,67.27,67.33,46353.0,55.8358,55.8773,55.8275,55.8773,46353.0
2019-01-10 15:55:00,67.33,67.45,67.29,67.42,93323.0,55.8773,55.9769,55.8441,55.952,93323.0
2019-01-11 09:30:00,67.15,67.45,67.04,67.18,41097.0,55.7279,55.9769,55.6366,55.7528,41097.0
2019-01-11 09:35:00,67.17,67.18,66.9,66.92,5700.0,55.7445,55.7528,55.5204,55.537,5700.0
2019-01-11 09:40:00,66.92,66.98,66.77,66.77,11527.0,55.537,55.5868,55.4125,55.4125,11527.0
2019-01-11 09:45:00,66.8,66.91,66.75,66.76,19021.0,55.4374,55.5287,55.3959,55.4042,19021.0
2019-01-11 09:50:00,66.76,66.77,66.62,66.68,19191.0,55.4042,55.4125,55.288,55.3378,19191.0
2019-01-11 09:55:00,66.68,66.74,66.6,66.73,11003.0,55.3378,55.3876,55.2714,55.3793,11003.0
2019-01-11 10:00:00,66.72,66.79,66.68,66.79,11009.0,55.371,55.4291,55.3378,55.4291,11009.0
2019-01-11 10:05:00,66.8,66.82,66.75,66.79,7348.0,55.4374,55.454,55.3959,55.4291,7348.0
2019-01-11 10:10:00,66.82,66.84,66.69,66.7,7265.0,55.454,55.4706,55.3461,55.3544,7265.0
2019-01-11 10:15:00,66.69,66.73,66.61,66.71,20359.0,55.3461,55.3793,55.2797,55.3627,20359.0
2019-01-11 10:20:00,66.7,66.72,66.64,66.69,25784.0,55.3544,55.371,55.3046,55.3461,25784.0
2019-01-11 10:25:00,66.69,66.71,66.64,66.67,22116.0,55.3461,55.3627,55.3046,55.3295,22116.0
2019-01-11 10:30:00,66.67,66.76,66.62,66.76,11231.0,55.3295,55.4042,55.288,55.4042,11231.0
2019-01-11 10:35:00,66.75,66.83,66.73,66.77,6543.0,55.3959,55.4623,55.3793,55.4125,6543.0
2019-01-11 10:40:00,66.77,66.87,66.75,66.84,8863.0,55.4125,55.4955,55.3959,55.4706,8863.0
2019-01-11 10:45:00,66.84,66.85,66.81,66.84,13779.0,55.4706,55.4789,55.4457,55.4706,13779.0
2019-01-11 10:50:00,66.83,66.85,66.76,66.84,15774.0,55.4623,55.4789,55.4042,55.4706,15774.0
2019-01-11 10:55:00,66.87,67.0,66.87,66.99,8574.0,55.4955,55.6034,55.4955,55.5951,8574.0
2019-01-11 11:00:00,67.0,67.01,66.93,66.97,10778.0,55.6034,55.6117,55.5453,55.5785,10778.0
2019-01-11 11:05:00,66.97,67.0,66.91,66.98,9405.0,55.5785,55.6034,55.5287,55.5868,9405.0
2019-01-11 11:10:00,66.98,66.98,66.84,66.84,11408.0,55.5868,55.5868,55.4706,55.4706,11408.0
2019-01-11 11:15:00,66.85,67.03,66.85,67.01,10951.0,55.4789,55.6283,55.4789,55.6117,10951.0
2019-01-11 11:20:00,67.01,67.01,66.9,66.98,7970.0,55.6117,55.6117,55.5204,55.5868,7970.0
2019-01-11 11:25:00,66.97,66.98,66.91,66.94,9121.0,55.5785,55.5868,55.5287,55.5536,9121.0
2019-01-11 11:30:00,66.93,67.01,66.92,67.0,16051.0,55.5453,55.6117,55.537,55.6034,16051.0
2019-01-11 11:35:00,66.98,67.01,66.9,66.9,5707.0,55.5868,55.6117,55.5204,55.5204,5707.0
2019-01-11 11:40:00,66.89,66.93,66.88,66.91,9967.0,55.5121,55.5453,55.5038,55.5287,9967.0
2019-01-11 11:45:00,66.92,67.04,66.92,66.99,7623.0,55.537,55.6366,55.537,55.5951,7623.0
2019-01-11 11:50:00,66.99,67.06,66.97,66.98,11428.0,55.5951,55.6532,55.5785,55.5868,11428.0
2019-01-11 11:55:00,66.98,66.99,66.96,66.98,4339.0,55.5868,55.5951,55.5702,55.5868,4339.0
2019-01-11 12:00:00,66.96,67.0,66.95,67.0,8602.0,55.5702,55.6034,55.5619,55.6034,8602.0
2019-01-11 12:05:00,66.99,67.03,66.93,66.95,5204.0,55.5951,55.6283,55.5453,55.5619,5204.0
2019-01-11 12:10:00,66.94,66.94,66.89,66.92,6893.0,55.5536,55.5536,55.5121,55.537,6893.0
2019-01-11 12:15:00,66.93,66.97,66.91,66.95,10034.0,55.5453,55.5785,55.5287,55.5619,10034.0
2019-01-11 12:20:00,66.97,66.97,66.79,66.82,7718.0,55.5785,55.5785,55.4291,55.454,7718.0
2019-01-11 12:25:00,66.82,66.9,66.81,66.86,6414.0,55.454,55.5204,55.4457,55.4872,6414.0
2019-01-11 12:30:00,66.85,66.93,66.84,66.92,7179.0,55.4789,55.5453,55.4706,55.537,7179.0
2019-01-11 12:35:00,66.91,66.94,66.88,66.93,10059.0,55.5287,55.5536,55.5038,55.5453,10059.0
2019-01-11 12:40:00,66.93,66.93,66.86,66.87,5253.0,55.5453,55.5453,55.4872,55.4955,5253.0
2019-01-11 12:45:00,66.88,66.91,66.84,66.88,8608.0,55.5038,55.5287,55.4706,55.5038,8608.0
2019-01-11 12:50:00,66.88,66.92,66.88,66.92,9454.0,55.5038,55.537,55.5038,55.537,9454.0
2019-01-11 12:55:00,66.92,66.95,66.91,66.94,6480.0,55.537,55.5619,55.5287,55.5536,6480.0
2019-01-11 13:00:00,66.93,66.94,66.83,66.83,7085.0,55.5453,55.5536,55.4623,55.4623,7085.0
2019-01-11 13:05:00,66.85,66.86,66.8,66.82,9657.0,55.4789,55.4872,55.4374,55.454,9657.0
2019-01-11 13:10:00,66.82,66.84,66.76,66.77,11314.0,55.454,55.4706,55.4042,55.4125,11314.0
2019-01-11 13:15:00,66.77,66.79,66.72,66.79,16597.0,55.4125,55.4291,55.371,55.4291,16597.0
2019-01-11 13:20:00,66.79,66.81,66.73,66.73,14513.0,55.4291,55.4457,55.3793,55.3793,14513.0
2019-01-11 13:25:00,66.73,66.74,66.67,66.73,12571.0,55.3793,55.3876,55.3295,55.3793,12571.0
2019-01-11 13:30:00,66.74,66.77,66.73,66.77,11610.0,55.3876,55.4125,55.3793,55.4125,11610.0
2019-01-11 13:35:00,66.76,66.8,66.73,66.78,22162.0,55.4042,55.4374,55.3793,55.4208,22162.0
2019-01-11 13:40:00,66.77,66.79,66.74,66.76,42420.0,55.4125,55.4291,55.3876,55.4042,42420.0
2019-01-11 13:45:00,66.75,66.77,66.74,66.74,7247.0,55.3959,55.4125,55.3876,55.3876,7247.0
2019-01-11 13:50:00,66.74,66.8,66.73,66.79,5338.0,55.3876,55.4374,55.3793,55.4291,5338.0
2019-01-11 13:55:00,66.8,66.84,66.77,66.79,5971.0,55.4374,55.4706,55.4125,55.4291,5971.0
2019-01-11 14:00:00,66.79,66.86,66.76,66.85,14499.0,55.4291,55.4872,55.4042,55.4789,14499.0
2019-01-11 14:05:00,66.83,66.92,66.82,66.91,10887.0,55.4623,55.537,55.454,55.5287,10887.0
2019-01-11 14:10:00,66.9,66.98,66.9,66.95,8581.0,55.5204,55.5868,55.5204,55.5619,8581.0
2019-01-11 14:15:00,66.95,66.99,66.95,66.96,5812.0,55.5619,55.5951,55.5619,55.5702,5812.0
2019-01-11 14:20:00,66.96,67.02,66.95,67.0,7522.0,55.5702,55.62,55.5619,55.6034,7522.0
2019-01-11 14:25:00,67.0,67.03,66.97,67.02,7860.0,55.6034,55.6283,55.5785,55.62,7860.0
2019-01-11 14:30:00,67.03,67.05,67.01,67.05,10752.0,55.6283,55.6449,55.6117,55.6449,10752.0
2019-01-11 14:35:00,67.05,67.08,67.04,67.04,7697.0,55.6449,55.6698,55.6366,55.6366,7697.0
2019-01-11 14:40:00,67.03,67.1,67.02,67.1,16886.0,55.6283,55.6864,55.62,55.6864,16886.0
2019-01-11 14:45:00,67.1,67.1,66.95,66.97,10806.0,55.6864,55.6864,55.5619,55.5785,10806.0
2019-01-11 14:50:00,66.98,66.99,66.92,66.92,12359.0,55.5868,55.5951,55.537,55.537,12359.0
2019-01-11 14:55:00,66.92,66.92,66.88,66.89,11148.0,55.537,55.537,55.5038,55.5121,11148.0
2019-01-11 15:00:00,66.89,66.93,66.89,66.9,9370.0,55.5121,55.5453,55.5121,55.5204,9370.0
2019-01-11 15:05:00,66.9,67.1,66.9,67.06,8122.0,55.5204,55.6864,55.5204,55.6532,8122.0
2019-01-11 15:10:00,67.05,67.07,67.02,67.04,4102.0,55.6449,55.6615,55.62,55.6366,4102.0
2019-01-11 15:15:00,67.05,67.05,67.01,67.03,7956.0,55.6449,55.6449,55.6117,55.6283,7956.0
2019-01-11 15:20:00,67.03,67.04,67.01,67.02,6189.0,55.6283,55.6366,55.6117,55.62,6189.0
2019-01-11 15:25:00,67.02,67.02,66.97,66.98,30647.0,55.62,55.62,55.5785,55.5868,30647.0
2019-01-11 15:30:00,66.99,67.06,66.97,67.06,17153.0,55.5951,55.6532,55.5785,55.6532,17153.0
2019-01-11 15:35:00,67.05,67.16,67.04,67.14,17052.0,55.6449,55.7362,55.6366,55.7196,17052.0
2019-01-11 15:40:00,67.14,67.16,67.13,67.14,13058.0,55.7196,55.7362,55.7113,55.7196,13058.0
2019-01-11 15:45:00,67.14,67.14,67.12,67.14,11885.0,55.7196,55.7196,55.703,55.7196,11885.0
2019-01-11 15:50:00,67.13,67.17,67.13,67.15,20246.0,55.7113,55.7445,55.7113,55.7279,20246.0
2019-01-11 15:55:00,67.15,67.32,67.15,67.32,173626.0,55.7279,55.869,55.7279,55.869,173626.0
2019-01-14 09:30:00,66.86,66.96,66.73,66.85,19137.0,55.4872,55.5702,55.3793,55.4789,19137.0
2019-01-14 09:35:00,66.77,67.07,66.71,67.07,8397.0,55.4125,55.6615,55.3627,55.6615,8397.0
2019-01-14 09:40:00,67.1,67.26,67.08,67.19,15143.0,55.6864,55.8192,55.6698,55.7611,15143.0
2019-01-14 09:45:00,67.18,67.26,67.17,67.23,5543.0,55.7528,55.8192,55.7445,55.7943,5543.0
2019-01-14 09:50:00,67.27,67.27,67.18,67.19,7119.0,55.8275,55.8275,55.7528,55.7611,7119.0
2019-01-14 09:55:00,67.19,67.2,67.04,67.1,4443.0,55.7611,55.7694,55.6366,55.6864,4443.0
2019-01-14 10:00:00,67.11,67.22,67.08,67.2,9374.0,55.6947,55.786,55.6698,55.7694,9374.0
2019-01-14 10:05:00,67.23,67.24,67.17,67.21,6950.0,55.7943,55.8026,55.7445,55.7777,6950.0
2019-01-14 10:10:00,67.24,67.25,67.15,67.18,6729.0,55.8026,55.8109,55.7279,55.7528,6729.0
2019-01-14 10:15:00,67.15,67.22,67.13,67.21,10395.0,55.7279,55.786,55.7113,55.7777,10395.0
2019-01-14 10:20:00,67.19,67.19,67.02,67.03,5389.0,55.7611,55.7611,55.62,55.6283,5389.0
2019-01-14 10:25:00,67.02,67.12,66.99,67.09,7174.0,55.62,55.703,55.5951,55.6781,7174.0
2019-01-14 10:30:00,67.08,67.25,67.06,67.23,5037.0,55.6698,55.8109,55.6532,55.7943,5037.0
2019-01-14 10:35:00,67.23,67.27,67.16,67.16,7192.0,55.7943,55.8275,55.7362,55.7362,7192.0
2019-01-14 10:40:00,67.16,67.31,67.16,67.31,5770.0,55.7362,55.8607,55.7362,55.8607,5770.0
2019-01-14 10:45:00,67.31,67.35,67.17,67.17,5752.0,55.8607,55.8939,55.7445,55.7445,5752.0
2019-01-14 10:50:00,67.17,67.21,67.05,67.11,4200.0,55.7445,55.7777,55.6449,55.6947,4200.0
2019-01-14 10:55:00,67.12,67.22,67.11,67.14,13000.0,55.703,55.786,55.6947,55.7196,13000.0
2019-01-14 11:00:00,67.1,67.16,67.06,67.13,4642.0,55.6864,55.7362,55.6532,55.7113,4642.0
2019-01-14 11:05:00,67.13,67.13,67.03,67.05,5339.0,55.7113,55.7113,55.6283,55.6449,5339.0
2019-01-14 11:10:00,67.07,67.09,67.01,67.06,5197.0,55.6615,55.6781,55.6117,55.6532,5197.0
2019-01-14 11:15:00,67.05,67.09,66.96,66.97,6700.0,55.6449,55.6781,55.5702,55.5785,6700.0
2019-01-14 11:20:00,66.96,66.99,66.94,66.96,3727.0,55.5702,55.5951,55.5536,55.5702,3727.0
2019-01-14 11:25:00,66.96,67.01,66.96,67.01,3875.0,55.5702,55.6117,55.5702,55.6117,3875.0
2019-01-14 11:30:00,66.99,67.08,66.95,67.06,5793.0,55.5951,55.6698,55.5619,55.6532,5793.0
2019-01-14 11:35:00,67.09,67.13,67.06,67.12,4926.0,55.6781,55.7113,55.6532,55.703,4926.0
2019-01-14 11:40:00,67.13,67.13,67.08,67.09,7905.0,55.7113,55.7113,55.6698,55.6781,7905.0
2019-01-14 11:45:00,67.1,67.13,67.01,67.03,4755.0,55.6864,55.7113,55.6117,55.6283,4755.0
2019-01-14 11:50:00,67.02,67.05,66.92,66.93,5218.0,55.62,55.6449,55.537,55.5453,5218.0
2019-01-14 11:55:00,66.94,67.0,66.94,67.0,6364.0,55.5536,55.6034,55.5536,55.6034,6364.0
2019-01-14 12:00:00,66.99,66.99,66.95,66.97,2209.0,55.5951,55.5951,55.5619,55.5785,2209.0
2019-01-14 12:05:00,66.98,67.05,66.96,67.05,3300.0,55.5868,55.6449,55.5702,55.6449,3300.0
2019-01-14 12:10:00,67.05,67.07,67.01,67.07,5600.0,55.6449,55.6615,55.6117,55.6615,5600.0
2019-01-14 12:15:00,67.07,67.17,67.07,67.12,17444.0,55.6615,55.7445,55.6615,55.703,17444.0
2019-01-14 12:20:00,67.12,67.17,67.11,67.17,5922.0,55.703,55.7445,55.6947,55.7445,5922.0
2019-01-14 12:25:00,67.19,67.19,67.13,67.13,10840.0,55.7611,55.7611,55.7113,55.7113,10840.0
2019-01-14 12:30:00,67.12,67.13,67.06,67.11,7238.0,55.703,55.7113,55.6532,55.6947,7238.0
2019-01-14 12:35:00,67.12,67.19,67.11,67.17,5811.0,55.703,55.7611,55.6947,55.7445,5811.0
2019-01-14 12:40:00,67.17,67.18,67.12,67.15,3178.0,55.7445,55.7528,55.703,55.7279,3178.0
2019-01-14 12:45:00,67.17,67.2,67.15,67.17,4144.0,55.7445,55.7694,55.7279,55.7445,4144.0
2019-01-14 12:50:00,67.15,67.19,67.13,67.19,15685.0,55.7279,55.7611,55.7113,55.7611,15685.0
2019-01-14 12:55:00,67.21,67.23,67.18,67.18,5483.0,55.7777,55.7943,55.7528,55.7528,5483.0
2019-01-14 13:00:00,67.18,67.2,67.15,67.18,6187.0,55.7528,55.7694,55.7279,55.7528,6187.0
2019-01-14 13:05:00,67.18,67.18,67.12,67.16,5480.0,55.7528,55.7528,55.703,55.7362,5480.0
2019-01-14 13:10:00,67.17,67.24,67.16,67.23,8213.0,55.7445,55.8026,55.7362,55.7943,8213.0
2019-01-14 13:15:00,67.25,67.26,67.2,67.25,5662.0,55.8109,55.8192,55.7694,55.8109,5662.0
2019-01-14 13:20:00,67.26,67.35,67.26,67.35,9809.0,55.8192,55.8939,55.8192,55.8939,9809.0
2019-01-14 13:25:00,67.33,67.35,67.32,67.33,6084.0,55.8773,55.8939,55.869,55.8773,6084.0
2019-01-14 13:30:00,67.35,67.37,67.3,67.3,6447.0,55.8939,55.9105,55.8524,55.8524,6447.0
2019-01-14 13:35:00,67.31,67.33,67.3,67.31,4068.0,55.8607,55.8773,55.8524,55.8607,4068.0
2019-01-14 13:40:00,67.3,67.33,67.29,67.32,5528.0,55.8524,55.8773,55.8441,55.869,5528.0
2019-01-14 13:45:00,67.34,67.36,67.28,67.31,11895.0,55.8856,55.9022,55.8358,55.8607,11895.0
2019-01-14 13:50:00,67.32,67.39,67.31,67.37,19183.0,55.869,55.9271,55.8607,55.9105,19183.0
2019-01-14 13:55:00,67.38,67.38,67.33,67.33,5001.0,55.9188,55.9188,55.8773,55.8773,5001.0
2019-01-14 14:00:00,67.34,67.35,67.29,67.33,10580.0,55.8856,55.8939,55.8441,55.8773,10580.0
2019-01-14 14:05:00,67.35,67.35,67.23,67.23,7134.0,55.8939,55.8939,55.7943,55.7943,7134.0
2019-01-14 14:10:00,67.25,67.28,67.21,67.23,11610.0,55.8109,55.8358,55.7777,55.7943,11610.0
2019-01-14 14:15:00,67.21,67.23,67.18,67.19,2749.0,55.7777,55.7943,55.7528,55.7611,2749.0
2019-01-14 14:20:00,67.18,67.22,67.17,67.19,5158.0,55.7528,55.786,55.7445,55.7611,5158.0
2019-01-14 14:25:00,67.18,67.19,67.13,67.15,3620.0,55.7528,55.7611,55.7113,55.7279,3620.0
2019-01-14 14:30:00,67.13,67.16,67.12,67.13,5555.0,55.7113,55.7362,55.703,55.7113,5555.0
2019-01-14 14:35:00,67.13,67.18,67.12,67.16,5051.0,55.7113,55.7528,55.703,55.7362,5051.0
2019-01-14 14:40:00,67.17,67.21,67.14,67.21,4948.0,55.7445,55.7777,55.7196,55.7777,4948.0
2019-01-14 14:45:00,67.21,67.3,67.19,67.27,22263.0,55.7777,55.8524,55.7611,55.8275,22263.0
2019-01-14 14:50:00,67.27,67.31,67.25,67.29,4981.0,55.8275,55.8607,55.8109,55.8441,4981.0
2019-01-14 14:55:00,67.29,67.35,67.28,67.3,5264.0,55.8441,55.8939,55.8358,55.8524,5264.0
2019-01-14 15:00:00,67.3,67.33,67.29,67.31,5941.0,55.8524,55.8773,55.8441,55.8607,5941.0
2019-01-14 15:05:00,67.31,67.38,67.31,67.35,8857.0,55.8607,55.9188,55.8607,55.8939,8857.0
2019-01-14 15:10:00,67.35,67.36,67.32,67.34,8691.0,55.8939,55.9022,55.869,55.8856,8691.0
2019-01-14 15:15:00,67.34,67.4,67.33,67.38,11044.0,55.8856,55.9354,55.8773,55.9188,11044.0
2019-01-14 15:20:00,67.39,67.41,67.37,67.38,11536.0,55.9271,55.9437,55.9105,55.9188,11536.0
2019-01-14 15:25:00,67.37,67.41,67.34,67.34,10530.0,55.9105,55.9437,55.8856,55.8856,10530.0
2019-01-14 15:30:00,67.34,67.4,67.33,67.34,17928.0,55.8856,55.9354,55.8773,55.8856,17928.0
2019-01-14 15:35:00,67.34,67.36,67.32,67.34,8506.0,55.8856,55.9022,55.869,55.8856,8506.0
2019-01-14 15:40:00,67.34,67.34,67.24,67.25,25238.0,55.8856,55.8856,55.8026,55.8109,25238.0
2019-01-14 15:45:00,67.24,67.27,67.21,67.24,23132.0,55.8026,55.8275,55.7777,55.8026,23132.0
2019-01-14 15:50:00,67.25,67.27,67.16,67.16,19925.0,55.8109,55.8275,55.7362,55.7362,19925.0
2019-01-14 15:55:00,67.16,67.34,67.15,67.22,59084.0,55.7362,55.8856,55.7279,55.786,59084.0
2019-01-15 09:30:00,67.5,67.5,67.3,67.4,20776.0,56.0184,56.0184,55.8524,55.9354,20776.0
2019-01-15 09:35:00,67.46,67.68,67.44,67.65,5437.0,55.9852,56.1677,55.9686,56.1428,5437.0
2019-01-15 09:40:00,67.68,67.76,67.65,67.73,3625.0,56.1677,56.2341,56.1428,56.2092,3625.0
2019-01-15 09:45:00,67.82,67.84,67.65,67.65,5294.0,56.2839,56.3005,56.1428,56.1428,5294.0
2019-01-15 09:50:00,67.68,67.8,67.65,67.65,6756.0,56.1677,56.2673,56.1428,56.1428,6756.0
2019-01-15 09:55:00,67.64,67.65,67.57,67.65,6481.0,56.1345,56.1428,56.0765,56.1428,6481.0
2019-01-15 10:00:00,67.68,67.82,67.65,67.71,11395.0,56.1677,56.2839,56.1428,56.1926,11395.0
2019-01-15 10:05:00,67.74,67.81,67.68,67.74,11468.0,56.2175,56.2756,56.1677,56.2175,11468.0
2019-01-15 10:10:00,67.76,67.76,67.63,67.72,10354.0,56.2341,56.2341,56.1262,56.2009,10354.0
2019-01-15 10:15:00,67.73,67.83,67.64,67.82,8911.0,56.2092,56.2922,56.1345,56.2839,8911.0
2019-01-15 10:20:00,67.82,67.84,67.7,67.81,7014.0,56.2839,56.3005,56.1843,56.2756,7014.0
2019-01-15 10:25:00,67.79,67.88,67.79,67.83,4962.0,56.259,56.3337,56.259,56.2922,4962.0
2019-01-15 10:30:00,67.88,67.88,67.59,67.61,17985.0,56.3337,56.3337,56.093,56.1096,17985.0
2019-01-15 10:35:00,67.6,67.67,67.6,67.63,10738.0,56.1013,56.1594,56.1013,56.1262,10738.0
2019-01-15 10:40:00,67.64,67.77,67.61,67.74,15517.0,56.1345,56.2424,56.1096,56.2175,15517.0
2019-01-15 10:45:00,67.73,67.74,67.62,67.67,13210.0,56.2092,56.2175,56.1179,56.1594,13210.0
2019-01-15 10:50:00,67.67,67.79,67.67,67.78,8227.0,56.1594,56.259,56.1594,56.2507,8227.0
2019-01-15 10:55:00,67.79,67.85,67.74,67.85,12489.0,56.259,56.3088,56.2175,56.3088,12489.0
2019-01-15 11:00:00,67.84,67.91,67.84,67.88,8679.0,56.3005,56.3586,56.3005,56.3337,8679.0
2019-01-15 11:05:00,67.89,67.94,67.83,67.92,10374.0,56.342,56.3835,56.2922,56.3669,10374.0
2019-01-15 11:10:00,67.91,67.91,67.82,67.89,6462.0,56.3586,56.3586,56.2839,56.342,6462.0
2019-01-15 11:15:00,67.86,67.91,67.86,67.91,6900.0,56.3171,56.3586,56.3171,56.3586,6900.0
2019-01-15 11:20:00,67.93,67.98,67.91,67.92,6369.0,56.3752,56.4167,56.3586,56.3669,6369.0
2019-01-15 11:25:00,67.91,68.0,67.87,67.98,5954.0,56.3586,56.4333,56.3254,56.4167,5954.0
2019-01-15 11:30:00,67.99,68.04,67.93,67.96,7342.0,56.425,56.4665,56.3752,56.4001,7342.0
2019-01-15 11:35:00,67.97,68.04,67.97,68.01,7012.0,56.4084,56.4665,56.4084,56.4416,7012.0
2019-01-15 11:40:00,67.99,68.12,67.99,68.06,8642.0,56.425,56.5329,56.425,56.4831,8642.0
2019-01-15 11:45:00,68.05,68.1,68.04,68.06,6795.0,56.4748,56.5163,56.4665,56.4831,6795.0
2019-01-15 11:50:00,68.06,68.08,68.02,68.06,13448.0,56.4831,56.4997,56.4499,56.4831,13448.0
2019-01-15 11:55:00,68.05,68.26,68.05,68.19,18182.0,56.4748,56.6491,56.4748,56.591,18182.0
2019-01-15 12:00:00,68.19,68.3,68.18,68.27,10035.0,56.591,56.6823,56.5827,56.6574,10035.0
2019-01-15 12:05:00,68.27,68.28,68.17,68.17,25819.0,56.6574,56.6657,56.5744,56.5744,25819.0
2019-01-15 12:10:00,68.16,68.28,68.15,68.26,7681.0,56.5661,56.6657,56.5578,56.6491,7681.0
2019-01-15 12:15:00,68.26,68.28,68.22,68.24,5659.0,56.6491,56.6657,56.6159,56.6325,5659.0
2019-01-15 12:20:00,68.25,68.32,68.24,68.26,18599.0,56.6408,56.6989,56.6325,56.6491,18599.0
2019-01-15 12:25:00,68.26,68.27,68.21,68.27,20800.0,56.6491,56.6574,56.6076,56.6574,20800.0
2019-01-15 12:30:00,68.28,68.32,68.2,68.22,6637.0,56.6657,56.6989,56.5993,56.6159,6637.0
2019-01-15 12:35:00,68.21,68.26,68.21,68.25,5296.0,56.6076,56.6491,56.6076,56.6408,5296.0
2019-01-15 12:40:00,68.25,68.27,68.22,68.24,4978.0,56.6408,56.6574,56.6159,56.6325,4978.0
2019-01-15 12:45:00,68.24,68.31,68.22,68.28,7109.0,56.6325,56.6906,56.6159,56.6657,7109.0
2019-01-15 12:50:00,68.27,68.3,68.25,68.26,7546.0,56.6574,56.6823,56.6408,56.6491,7546.0
2019-01-15 12:55:00,68.26,68.29,68.22,68.28,9753.0,56.6491,56.674,56.6159,56.6657,9753.0
2019-01-15 13:00:00,68.29,68.32,68.28,68.3,5600.0,56.674,56.6989,56.6657,56.6823,5600.0
2019-01-15 13:05:00,68.3,68.35,68.3,68.34,10575.0,56.6823,56.7238,56.6823,56.7155,10575.0
2019-01-15 13:10:00,68.34,68.34,68.21,68.22,6000.0,56.7155,56.7155,56.6076,56.6159,6000.0
2019-01-15 13:15:00,68.21,68.29,68.19,68.28,10279.0,56.6076,56.674,56.591,56.6657,10279.0
2019-01-15 13:20:00,68.28,68.32,68.27,68.28,5530.0,56.6657,56.6989,56.6574,56.6657,5530.0
2019-01-15 13:25:00,68.28,68.29,68.23,68.24,5777.0,56.6657,56.674,56.6242,56.6325,5777.0
2019-01-15 13:30:00,68.25,68.29,68.23,68.29,11301.0,56.6408,56.674,56.6242,56.674,11301.0
2019-01-15 13:35:00,68.28,68.32,68.27,68.3,10855.0,56.6657,56.6989,56.6574,56.6823,10855.0
2019-01-15 13:40:00,68.3,68.34,68.3,68.31,4137.0,56.6823,56.7155,56.6823,56.6906,4137.0
2019-01-15 13:45:00,68.31,68.33,68.27,68.29,10501.0,56.6906,56.7072,56.6574,56.674,10501.0
2019-01-15 13:50:00,68.29,68.34,68.28,68.29,3804.0,56.674,56.7155,56.6657,56.674,3804.0
2019-01-15 13:55:00,68.29,68.33,68.28,68.3,4400.0,56.674,56.7072,56.6657,56.6823,4400.0
2019-01-15 14:00:00,68.29,68.37,68.23,68.24,9870.0,56.674,56.7404,56.6242,56.6325,9870.0
2019-01-15 14:05:00,68.23,68.27,68.21,68.24,12052.0,56.6242,56.6574,56.6076,56.6325,12052.0
2019-01-15 14:10:00,68.24,68.27,68.23,68.23,6643.0,56.6325,56.6574,56.6242,56.6242,6643.0
2019-01-15 14:15:00,68.22,68.23,68.15,68.23,32417.0,56.6159,56.6242,56.5578,56.6242,32417.0
2019-01-15 14:20:00,68.22,68.24,68.18,68.19,18946.0,56.6159,56.6325,56.5827,56.591,18946.0
2019-01-15 14:25:00,68.19,68.21,68.01,68.01,12860.0,56.591,56.6076,56.4416,56.4416,12860.0
2019-01-15 14:30:00,68.0,68.06,67.95,68.02,12745.0,56.4333,56.4831,56.3918,56.4499,12745.0
2019-01-15 14:35:00,68.03,68.04,67.89,67.95,10619.0,56.4582,56.4665,56.342,56.3918,10619.0
2019-01-15 14:40:00,67.95,68.05,67.95,67.99,8641.0,56.3918,56.4748,56.3918,56.425,8641.0
2019-01-15 14:45:00,67.98,68.02,67.96,67.99,9880.0,56.4167,56.4499,56.4001,56.425,9880.0
2019-01-15 14:50:00,68.0,68.1,68.0,68.07,8341.0,56.4333,56.5163,56.4333,56.4914,8341.0
2019-01-15 14:55:00,68.06,68.09,68.03,68.07,6971.0,56.4831,56.508,56.4582,56.4914,6971.0
2019-01-15 15:00:00,68.06,68.09,68.05,68.07,6905.0,56.4831,56.508,56.4748,56.4914,6905.0
2019-01-15 15:05:00,68.08,68.18,68.05,68.17,8400.0,56.4997,56.5827,56.4748,56.5744,8400.0
2019-01-15 15:10:00,68.15,68.18,68.14,68.18,10527.0,56.5578,56.5827,56.5495,56.5827,10527.0
2019-01-15 15:15:00,68.17,68.19,68.1,68.11,13708.0,56.5744,56.591,56.5163,56.5246,13708.0
2019-01-15 15:20:00,68.09,68.11,68.03,68.04,9237.0,56.508,56.5246,56.4582,56.4665,9237.0
2019-01-15 15:25:00,68.03,68.05,67.98,68.03,23063.0,56.4582,56.4748,56.4167,56.4582,23063.0
2019-01-15 15:30:00,68.02,68.04,67.97,67.99,31477.0,56.4499,56.4665,56.4084,56.425,31477.0
2019-01-15 15:35:00,67.99,68.03,67.96,67.98,30014.0,56.425,56.4582,56.4001,56.4167,30014.0
2019-01-15 15:40:00,67.97,68.05,67.96,68.02,33939.0,56.4084,56.4748,56.4001,56.4499,33939.0
2019-01-15 15:45:00,68.02,68.11,68.01,68.08,29753.0,56.4499,56.5246,56.4416,56.4997,29753.0
2019-01-15 15:50:00,68.08,68.08,68.05,68.06,35715.0,56.4997,56.4997,56.4748,56.4831,35715.0
2019-01-15 15:55:00,68.07,68.15,68.07,68.13,78113.0,56.4914,56.5578,56.4914,56.5412,78113.0
2019-01-16 09:30:00,68.26,68.35,68.06,68.2,76980.0,56.6491,56.7238,56.4831,56.5993,76980.0
2019-01-16 09:35:00,68.22,68.24,68.06,68.06,30655.0,56.6159,56.6325,56.4831,56.4831,30655.0
2019-01-16 09:40:00,68.06,68.09,67.99,68.02,17997.0,56.4831,56.508,56.425,56.4499,17997.0
2019-01-16 09:45:00,68.02,68.15,67.97,68.1,27091.0,56.4499,56.5578,56.4084,56.5163,27091.0
2019-01-16 09:50:00,68.12,68.17,68.11,68.13,9719.0,56.5329,56.5744,56.5246,56.5412,9719.0
2019-01-16 09:55:00,68.15,68.34,68.15,68.32,16093.0,56.5578,56.7155,56.5578,56.6989,16093.0
2019-01-16 10:00:00,68.3,68.38,68.27,68.29,12690.0,56.6823,56.7487,56.6574,56.674,12690.0
2019-01-16 10:05:00,68.27,68.37,68.21,68.37,21506.0,56.6574,56.7404,56.6076,56.7404,21506.0
2019-01-16 10:10:00,68.38,68.44,68.33,68.41,20956.0,56.7487,56.7985,56.7072,56.7736,20956.0
2019-01-16 10:15:00,68.42,68.42,68.25,68.25,6264.0,56.7819,56.7819,56.6408,56.6408,6264.0
2019-01-16 10:20:00,68.25,68.35,68.2,68.35,13835.0,56.6408,56.7238,56.5993,56.7238,13835.0
2019-01-16 10:25:00,68.37,68.55,68.37,68.51,10862.0,56.7404,56.8898,56.7404,56.8566,10862.0
2019-01-16 10:30:00,68.5,68.55,68.44,68.48,10758.0,56.8483,56.8898,56.7985,56.8317,10758.0
2019-01-16 10:35:00,68.48,68.5,68.4,68.41,8766.0,56.8317,56.8483,56.7653,56.7736,8766.0
2019-01-16 10:40:00,68.42,68.44,68.37,68.38,20724.0,56.7819,56.7985,56.7404,56.7487,20724.0
2019-01-16 10:45:00,68.37,68.5,68.32,68.5,18182.0,56.7404,56.8483,56.6989,56.8483,18182.0
2019-01-16 10:50:00,68.51,68.52,68.47,68.5,7986.0,56.8566,56.8649,56.8234,56.8483,7986.0
2019-01-16 10:55:00,68.5,68.5,68.47,68.48,8402.0,56.8483,56.8483,56.8234,56.8317,8402.0
2019-01-16 11:00:00,68.5,68.53,68.39,68.39,17040.0,56.8483,56.8732,56.757,56.757,17040.0
2019-01-16 11:05:00,68.39,68.4,68.31,68.37,9700.0,56.757,56.7653,56.6906,56.7404,9700.0
2019-01-16 11:10:00,68.36,68.5,68.36,68.46,11670.0,56.7321,56.8483,56.7321,56.8151,11670.0
2019-01-16 11:15:00,68.45,68.54,68.44,68.53,10000.0,56.8068,56.8815,56.7985,56.8732,10000.0
2019-01-16 11:20:00,68.54,68.58,68.52,68.56,5250.0,56.8815,56.9147,56.8649,56.8981,5250.0
2019-01-16 11:25:00,68.56,68.59,68.53,68.59,7167.0,56.8981,56.9229,56.8732,56.9229,7167.0
2019-01-16 11:30:00,68.6,68.61,68.52,68.59,8607.0,56.9312,56.9395,56.8649,56.9229,8607.0
2019-01-16 11:35:00,68.59,68.65,68.52,68.52,9369.0,56.9229,56.9727,56.8649,56.8649,9369.0
2019-01-16 11:40:00,68.5,68.52,68.46,68.48,7069.0,56.8483,56.8649,56.8151,56.8317,7069.0
2019-01-16 11:45:00,68.48,68.56,68.41,68.41,9549.0,56.8317,56.8981,56.7736,56.7736,9549.0
2019-01-16 11:50:00,68.4,68.46,68.39,68.41,7489.0,56.7653,56.8151,56.757,56.7736,7489.0
2019-01-16 11:55:00,68.42,68.42,68.35,68.41,11745.0,56.7819,56.7819,56.7238,56.7736,11745.0
2019-01-16 12:00:00,68.41,68.49,68.37,68.42,9083.0,56.7736,56.84,56.7404,56.7819,9083.0
2019-01-16 12:05:00,68.44,68.49,68.42,68.48,9400.0,56.7985,56.84,56.7819,56.8317,9400.0
2019-01-16 12:10:00,68.49,68.55,68.48,68.54,14789.0,56.84,56.8898,56.8317,56.8815,14789.0
2019-01-16 12:15:00,68.54,68.62,68.44,68.61,15128.0,56.8815,56.9478,56.7985,56.9395,15128.0
2019-01-16 12:20:00,68.61,68.66,68.55,68.66,11907.0,56.9395,56.981,56.8898,56.981,11907.0
2019-01-16 12:25:00,68.65,68.69,68.6,68.68,10162.0,56.9727,57.0059,56.9312,56.9976,10162.0
2019-01-16 12:30:00,68.67,68.68,68.58,68.58,8600.0,56.9893,56.9976,56.9147,56.9147,8600.0
2019-01-16 12:35:00,68.56,68.56,68.47,68.48,12939.0,56.8981,56.8981,56.8234,56.8317,12939.0
2019-01-16 12:40:00,68.49,68.53,68.48,68.51,12831.0,56.84,56.8732,56.8317,56.8566,12831.0
2019-01-16 12:45:00,68.51,68.52,68.4,68.41,16104.0,56.8566,56.8649,56.7653,56.7736,16104.0
2019-01-16 12:50:00,68.4,68.48,68.4,68.47,10539.0,56.7653,56.8317,56.7653,56.8234,10539.0
2019-01-16 12:55:00,68.47,68.55,68.47,68.53,8496.0,56.8234,56.8898,56.8234,56.8732,8496.0
2019-01-16 13:00:00,68.51,68.53,68.47,68.51,10397.0,56.8566,56.8732,56.8234,56.8566,10397.0
2019-01-16 13:05:00,68.5,68.5,68.43,68.46,12638.0,56.8483,56.8483,56.7902,56.8151,12638.0
2019-01-16 13:10:00,68.46,68.48,68.36,68.4,16967.0,56.8151,56.8317,56.7321,56.7653,16967.0
2019-01-16 13:15:00,68.4,68.44,68.37,68.44,7733.0,56.7653,56.7985,56.7404,56.7985,7733.0
2019-01-16 13:20:00,68.44,68.44,68.4,68.41,5884.0,56.7985,56.7985,56.7653,56.7736,5884.0
2019-01-16 13:25:00,68.41,68.43,68.33,68.33,7389.0,56.7736,56.7902,56.7072,56.7072,7389.0
2019-01-16 13:30:00,68.34,68.39,68.33,68.34,5805.0,56.7155,56.757,56.7072,56.7155,5805.0
2019-01-16 13:35:00,68.35,68.36,68.24,68.27,14279.0,56.7238,56.7321,56.6325,56.6574,14279.0
2019-01-16 13:40:00,68.27,68.32,68.25,68.25,8583.0,56.6574,56.6989,56.6408,56.6408,8583.0
2019-01-16 13:45:00,68.24,68.26,68.22,68.25,23262.0,56.6325,56.6491,56.6159,56.6408,23262.0
2019-01-16 13:50:00,68.21,68.21,68.16,68.2,5792.0,56.6076,56.6076,56.5661,56.5993,5792.0
2019-01-16 13:55:00,68.21,68.24,68.19,68.23,9355.0,56.6076,56.6325,56.591,56.6242,9355.0
2019-01-16 14:00:00,68.24,68.29,68.23,68.25,6378.0,56.6325,56.674,56.6242,56.6408,6378.0
2019-01-16 14:05:00,68.25,68.29,68.25,68.27,15178.0,56.6408,56.674,56.6408,56.6574,15178.0
2019-01-16 14:10:00,68.27,68.32,68.27,68.32,15751.0,56.6574,56.6989,56.6574,56.6989,15751.0
2019-01-16 14:15:00,68.32,68.45,68.31,68.45,17032.0,56.6989,56.8068,56.6906,56.8068,17032.0
2019-01-16 14:20:00,68.44,68.49,68.42,68.43,15234.0,56.7985,56.84,56.7819,56.7902,15234.0
2019-01-16 14:25:00,68.42,68.44,68.4,68.41,6208.0,56.7819,56.7985,56.7653,56.7736,6208.0
2019-01-16 14:30:00,68.42,68.52,68.4,68.51,8338.0,56.7819,56.8649,56.7653,56.8566,8338.0
2019-01-16 14:35:00,68.51,68.54,68.49,68.52,14287.0,56.8566,56.8815,56.84,56.8649,14287.0
2019-01-16 14:40:00,68.54,68.55,68.48,68.51,9873.0,56.8815,56.8898,56.8317,56.8566,9873.0
2019-01-16 14:45:00,68.5,68.53,68.46,68.53,8972.0,56.8483,56.8732,56.8151,56.8732,8972.0
2019-01-16 14:50:00,68.55,68.6,68.53,68.54,14520.0,56.8898,56.9312,56.8732,56.8815,14520.0
2019-01-16 14:55:00,68.54,68.56,68.51,68.56,10864.0,56.8815,56.8981,56.8566,56.8981,10864.0
2019-01-16 15:00:00,68.56,68.67,68.55,68.64,15910.0,56.8981,56.9893,56.8898,56.9644,15910.0
2019-01-16 15:05:00,68.63,68.65,68.6,68.64,10228.0,56.9561,56.9727,56.9312,56.9644,10228.0
2019-01-16 15:10:00,68.64,68.67,68.45,68.46,40958.0,56.9644,56.9893,56.8068,56.8151,40958.0
2019-01-16 15:15:00,68.47,68.55,68.46,68.53,14195.0,56.8234,56.8898,56.8151,56.8732,14195.0
2019-01-16 15:20:00,68.54,68.56,68.5,68.51,11375.0,56.8815,56.8981,56.8483,56.8566,11375.0
2019-01-16 15:25:00,68.52,68.53,68.48,68.52,29810.0,56.8649,56.8732,56.8317,56.8649,29810.0
2019-01-16 15:30:00,68.52,68.54,68.37,68.39,31493.0,56.8649,56.8815,56.7404,56.757,31493.0
2019-01-16 15:35:00,68.39,68.45,68.37,68.42,22969.0,56.757,56.8068,56.7404,56.7819,22969.0
2019-01-16 15:40:00,68.42,68.43,68.39,68.43,32632.0,56.7819,56.7902,56.757,56.7902,32632.0
2019-01-16 15:45:00,68.43,68.47,68.39,68.44,51843.0,56.7902,56.8234,56.757,56.7985,51843.0
2019-01-16 15:50:00,68.45,68.49,68.38,68.43,40247.0,56.8068,56.84,56.7487,56.7902,40247.0
2019-01-16 15:55:00,68.43,68.6,68.41,68.47,200515.0,56.7902,56.9312,56.7736,56.8234,200515.0
2019-01-17 09:30:00,68.3,68.55,68.25,68.44,40598.0,56.6823,56.8898,56.6408,56.7985,40598.0
2019-01-17 09:35:00,68.45,68.67,68.45,68.65,13558.0,56.8068,56.9893,56.8068,56.9727,13558.0
2019-01-17 09:40:00,68.67,68.71,68.61,68.67,12660.0,56.9893,57.0225,56.9395,56.9893,12660.0
2019-01-17 09:45:00,68.67,68.76,68.64,68.76,9120.0,56.9893,57.064,56.9644,57.064,9120.0
2019-01-17 09:50:00,68.75,68.84,68.71,68.75,9914.0,57.0557,57.1304,57.0225,57.0557,9914.0
2019-01-17 09:55:00,68.75,68.79,68.74,68.76,7568.0,57.0557,57.0889,57.0474,57.064,7568.0
2019-01-17 10:00:00,68.74,68.86,68.74,68.81,14495.0,57.0474,57.147,57.0474,57.1055,14495.0
2019-01-17 10:05:00,68.82,68.82,68.73,68.75,9747.0,57.1138,57.1138,57.0391,57.0557,9747.0
2019-01-17 10:10:00,68.77,68.85,68.77,68.85,5491.0,57.0723,57.1387,57.0723,57.1387,5491.0
2019-01-17 10:15:00,68.84,68.89,68.77,68.77,14907.0,57.1304,57.1719,57.0723,57.0723,14907.0
2019-01-17 10:20:00,68.79,68.85,68.77,68.79,17888.0,57.0889,57.1387,57.0723,57.0889,17888.0
2019-01-17 10:25:00,68.78,68.91,68.78,68.87,10951.0,57.0806,57.1885,57.0806,57.1553,10951.0
2019-01-17 10:30:00,68.86,68.86,68.76,68.82,6850.0,57.147,57.147,57.064,57.1138,6850.0
2019-01-17 10:35:00,68.83,68.85,68.76,68.76,10000.0,57.1221,57.1387,57.064,57.064,10000.0
2019-01-17 10:40:00,68.75,68.81,68.71,68.81,13979.0,57.0557,57.1055,57.0225,57.1055,13979.0
2019-01-17 10:45:00,68.81,68.81,68.75,68.79,13094.0,57.1055,57.1055,57.0557,57.0889,13094.0
2019-01-17 10:50:00,68.79,68.82,68.76,68.8,7062.0,57.0889,57.1138,57.064,57.0972,7062.0
2019-01-17 10:55:00,68.78,68.83,68.77,68.78,10239.0,57.0806,57.1221,57.0723,57.0806,10239.0
2019-01-17 11:00:00,68.79,68.84,68.78,68.79,8446.0,57.0889,57.1304,57.0806,57.0889,8446.0
2019-01-17 11:05:00,68.8,68.83,68.8,68.83,7554.0,57.0972,57.1221,57.0972,57.1221,7554.0
2019-01-17 11:10:00,68.83,68.83,68.73,68.73,10749.0,57.1221,57.1221,57.0391,57.0391,10749.0
2019-01-17 11:15:00,68.75,68.83,68.75,68.78,19410.0,57.0557,57.1221,57.0557,57.0806,19410.0
2019-01-17 11:20:00,68.78,68.82,68.74,68.75,27975.0,57.0806,57.1138,57.0474,57.0557,27975.0
2019-01-17 11:25:00,68.75,68.83,68.71,68.82,12723.0,57.0557,57.1221,57.0225,57.1138,12723.0
2019-01-17 11:30:00,68.81,68.85,68.79,68.8,7949.0,57.1055,57.1387,57.0889,57.0972,7949.0
2019-01-17 11:35:00,68.83,68.83,68.77,68.8,6263.0,57.1221,57.1221,57.0723,57.0972,6263.0
2019-01-17 11:40:00,68.8,68.84,68.79,68.84,8000.0,57.0972,57.1304,57.0889,57.1304,8000.0
2019-01-17 11:45:00,68.84,68.87,68.8,68.82,8160.0,57.1304,57.1553,57.0972,57.1138,8160.0
2019-01-17 11:50:00,68.82,68.83,68.78,68.81,9430.0,57.1138,57.1221,57.0806,57.1055,9430.0
2019-01-17 11:55:00,68.81,68.83,68.8,68.81,2648.0,57.1055,57.1221,57.0972,57.1055,2648.0
2019-01-17 12:00:00,68.81,68.86,68.79,68.85,9960.0,57.1055,57.147,57.0889,57.1387,9960.0
2019-01-17 12:05:00,68.84,68.84,68.8,68.84,5776.0,57.1304,57.1304,57.0972,57.1304,5776.0
2019-01-17 12:10:00,68.84,68.87,68.82,68.85,11847.0,57.1304,57.1553,57.1138,57.1387,11847.0
2019-01-17 12:15:00,68.86,68.88,68.81,68.81,5500.0,57.147,57.1636,57.1055,57.1055,5500.0
2019-01-17 12:20:00,68.82,68.85,68.77,68.79,9118.0,57.1138,57.1387,57.0723,57.0889,9118.0
2019-01-17 12:25:00,68.78,68.79,68.73,68.78,13113.0,57.0806,57.0889,57.0391,57.0806,13113.0
2019-01-17 12:30:00,68.77,68.78,68.71,68.72,7130.0,57.0723,57.0806,57.0225,57.0308,7130.0
2019-01-17 12:35:00,68.73,68.73,68.7,68.71,5556.0,57.0391,57.0391,57.0142,57.0225,5556.0
2019-01-17 12:40:00,68.69,68.74,68.63,68.63,4104.0,57.0059,57.0474,56.9561,56.9561,4104.0
2019-01-17 12:45:00,68.64,68.67,68.56,68.57,5550.0,56.9644,56.9893,56.8981,56.9064,5550.0
2019-01-17 12:50:00,68.56,68.6,68.55,68.58,8836.0,56.8981,56.9312,56.8898,56.9147,8836.0
2019-01-17 12:55:00,68.58,68.58,68.49,68.53,9090.0,56.9147,56.9147,56.84,56.8732,9090.0
2019-01-17 13:00:00,68.53,68.55,68.52,68.52,10126.0,56.8732,56.8898,56.8649,56.8649,10126.0
2019-01-17 13:05:00,68.51,68.55,68.5,68.53,10349.0,56.8566,56.8898,56.8483,56.8732,10349.0
2019-01-17 13:10:00,68.52,68.55,68.5,68.53,7231.0,56.8649,56.8898,56.8483,56.8732,7231.0
2019-01-17 13:15:00,68.52,68.53,68.5,68.53,7449.0,56.8649,56.8732,56.8483,56.8732,7449.0
2019-01-17 13:20:00,68.53,68.61,68.53,68.58,12660.0,56.8732,56.9395,56.8732,56.9147,12660.0
2019-01-17 13:25:00,68.6,68.66,68.59,68.62,13399.0,56.9312,56.981,56.9229,56.9478,13399.0
2019-01-17 13:30:00,68.61,68.63,68.6,68.61,6372.0,56.9395,56.9561,56.9312,56.9395,6372.0
2019-01-17 13:35:00,68.61,68.68,68.6,68.66,12100.0,56.9395,56.9976,56.9312,56.981,12100.0
2019-01-17 13:40:00,68.65,68.66,68.6,68.62,7594.0,56.9727,56.981,56.9312,56.9478,7594.0
2019-01-17 13:45:00,68.63,68.64,68.61,68.63,16872.0,56.9561,56.9644,56.9395,56.9561,16872.0
2019-01-17 13:50:00,68.64,68.65,68.57,68.6,11627.0,56.9644,56.9727,56.9064,56.9312,11627.0
2019-01-17 13:55:00,68.61,68.61,68.57,68.59,2431.0,56.9395,56.9395,56.9064,56.9229,2431.0
2019-01-17 14:00:00,68.59,68.64,68.58,68.62,9223.0,56.9229,56.9644,56.9147,56.9478,9223.0
2019-01-17 14:05:00,68.63,68.65,68.54,68.54,19074.0,56.9561,56.9727,56.8815,56.8815,19074.0
2019-01-17 14:10:00,68.55,68.55,68.48,68.53,15709.0,56.8898,56.8898,56.8317,56.8732,15709.0
2019-01-17 14:15:00,68.54,68.55,68.52,68.54,2750.0,56.8815,56.8898,56.8649,56.8815,2750.0
2019-01-17 14:20:00,68.53,68.54,68.47,68.48,4905.0,56.8732,56.8815,56.8234,56.8317,4905.0
2019-01-17 14:25:00,68.47,68.51,68.46,68.49,4943.0,56.8234,56.8566,56.8151,56.84,4943.0
2019-01-17 14:30:00,68.49,68.52,68.48,68.52,6257.0,56.84,56.8649,56.8317,56.8649,6257.0
2019-01-17 14:35:00,68.51,68.7,68.45,68.65,24147.0,56.8566,57.0142,56.8068,56.9727,24147.0
2019-01-17 14:40:00,68.65,68.88,68.65,68.86,19715.0,56.9727,57.1636,56.9727,57.147,19715.0
2019-01-17 14:45:00,68.89,69.05,68.89,69.01,15825.0,57.1719,57.3047,57.1719,57.2715,15825.0
2019-01-17 14:50:00,69.02,69.03,68.86,68.9,11771.0,57.2798,57.2881,57.147,57.1802,11771.0
2019-01-17 14:55:00,68.9,68.94,68.67,68.74,18147.0,57.1802,57.2134,56.9893,57.0474,18147.0
2019-01-17 15:00:00,68.75,68.76,68.53,68.6,46015.0,57.0557,57.064,56.8732,56.9312,46015.0
2019-01-17 15:05:00,68.59,68.7,68.59,68.62,32108.0,56.9229,57.0142,56.9229,56.9478,32108.0
2019-01-17 15:10:00,68.63,68.66,68.56,68.62,13382.0,56.9561,56.981,56.8981,56.9478,13382.0
2019-01-17 15:15:00,68.6,68.64,68.57,68.63,7719.0,56.9312,56.9644,56.9064,56.9561,7719.0
2019-01-17 15:20:00,68.62,68.7,68.61,68.67,13380.0,56.9478,57.0142,56.9395,56.9893,13380.0
2019-01-17 15:25:00,68.69,68.71,68.6,68.71,14640.0,57.0059,57.0225,56.9312,57.0225,14640.0
2019-01-17 15:30:00,68.71,68.83,68.7,68.79,19659.0,57.0225,57.1221,57.0142,57.0889,19659.0
2019-01-17 15:35:00,68.78,68.81,68.76,68.76,9355.0,57.0806,57.1055,57.064,57.064,9355.0
2019-01-17 15:40:00,68.77,68.78,68.69,68.71,19694.0,57.0723,57.0806,57.0059,57.0225,19694.0
2019-01-17 15:45:00,68.71,68.75,68.59,68.6,50134.0,57.0225,57.0557,56.9229,56.9312,50134.0
2019-01-17 15:50:00,68.6,68.62,68.52,68.55,48884.0,56.9312,56.9478,56.8649,56.8898,48884.0
2019-01-17 15:55:00,68.55,68.78,68.54,68.75,113201.0,56.8898,57.0806,56.8815,57.0557,113201.0
2019-01-18 09:30:00,69.31,69.55,69.19,69.33,219488.0,57.5205,57.7197,57.4209,57.5371,219488.0
2019-01-18 09:35:00,69.33,69.39,69.24,69.28,12536.0,57.5371,57.5869,57.4624,57.4956,12536.0
2019-01-18 09:40:00,69.25,69.3,69.08,69.09,9921.0,57.4707,57.5122,57.3296,57.3379,9921.0
2019-01-18 09:45:00,69.11,69.2,69.05,69.07,14975.0,57.3545,57.4292,57.3047,57.3213,14975.0
2019-01-18 09:50:00,69.06,69.07,68.93,68.94,7384.0,57.313,57.3213,57.2051,57.2134,7384.0
2019-01-18 09:55:00,68.93,69.05,68.9,69.05,22457.0,57.2051,57.3047,57.1802,57.3047,22457.0
2019-01-18 10:00:00,69.02,69.04,68.91,69.03,12163.0,57.2798,57.2964,57.1885,57.2881,12163.0
2019-01-18 10:05:00,69.02,69.05,68.89,68.89,23391.0,57.2798,57.3047,57.1719,57.1719,23391.0
2019-01-18 10:10:00,68.92,69.01,68.91,69.01,9811.0,57.1968,57.2715,57.1885,57.2715,9811.0
2019-01-18 10:15:00,69.02,69.26,68.99,69.11,31060.0,57.2798,57.479,57.2549,57.3545,31060.0
2019-01-18 10:20:00,69.12,69.2,69.1,69.18,9881.0,57.3628,57.4292,57.3462,57.4126,9881.0
2019-01-18 10:25:00,69.18,69.18,69.11,69.11,7858.0,57.4126,57.4126,57.3545,57.3545,7858.0
2019-01-18 10:30:00,69.11,69.13,69.06,69.06,11553.0,57.3545,57.3711,57.313,57.313,11553.0
2019-01-18 10:35:00,69.05,69.09,69.0,69.05,6951.0,57.3047,57.3379,57.2632,57.3047,6951.0
2019-01-18 10:40:00,69.04,69.19,69.04,69.17,6914.0,57.2964,57.4209,57.2964,57.4043,6914.0
2019-01-18 10:45:00,69.17,69.21,69.15,69.15,6810.0,57.4043,57.4375,57.3877,57.3877,6810.0
2019-01-18 10:50:00,69.15,69.28,69.15,69.28,7788.0,57.3877,57.4956,57.3877,57.4956,7788.0
2019-01-18 10:55:00,69.26,69.27,69.22,69.22,3275.0,57.479,57.4873,57.4458,57.4458,3275.0
2019-01-18 11:00:00,69.24,69.32,69.17,69.31,9768.0,57.4624,57.5288,57.4043,57.5205,9768.0
2019-01-18 11:05:00,69.38,69.4,69.33,69.37,16566.0,57.5786,57.5952,57.5371,57.5703,16566.0
2019-01-18 11:10:00,69.39,69.39,69.36,69.38,3936.0,57.5869,57.5869,57.562,57.5786,3936.0
2019-01-18 11:15:00,69.39,69.39,69.35,69.37,9334.0,57.5869,57.5869,57.5537,57.5703,9334.0
2019-01-18 11:20:00,69.37,69.48,69.37,69.48,5080.0,57.5703,57.6616,57.5703,57.6616,5080.0
2019-01-18 11:25:00,69.48,69.58,69.48,69.57,18580.0,57.6616,57.7446,57.6616,57.7363,18580.0
2019-01-18 11:30:00,69.58,69.58,69.43,69.46,8556.0,57.7446,57.7446,57.6201,57.645,8556.0
2019-01-18 11:35:00,69.46,69.52,69.46,69.5,5079.0,57.645,57.6948,57.645,57.6782,5079.0
2019-01-18 11:40:00,69.51,69.54,69.49,69.51,7116.0,57.6865,57.7114,57.6699,57.6865,7116.0
2019-01-18 11:45:00,69.49,69.51,69.46,69.46,5128.0,57.6699,57.6865,57.645,57.645,5128.0
2019-01-18 11:50:00,69.47,69.52,69.43,69.52,6301.0,57.6533,57.6948,57.6201,57.6948,6301.0
2019-01-18 11:55:00,69.53,69.56,69.49,69.56,5542.0,57.7031,57.728,57.6699,57.728,5542.0
2019-01-18 12:00:00,69.57,69.64,69.56,69.62,13372.0,57.7363,57.7943,57.728,57.7777,13372.0
2019-01-18 12:05:00,69.63,69.71,69.61,69.7,117348.0,57.786,57.8524,57.7694,57.8441,117348.0
2019-01-18 12:10:00,69.7,69.82,69.69,69.82,19059.0,57.8441,57.9437,57.8358,57.9437,19059.0
2019-01-18 12:15:00,69.82,69.85,69.77,69.85,31181.0,57.9437,57.9686,57.9022,57.9686,31181.0
2019-01-18 12:20:00,69.86,69.87,69.79,69.87,18765.0,57.9769,57.9852,57.9188,57.9852,18765.0
2019-01-18 12:25:00,69.86,69.9,69.84,69.87,6731.0,57.9769,58.0101,57.9603,57.9852,6731.0
2019-01-18 12:30:00,69.87,69.97,69.84,69.95,18516.0,57.9852,58.0682,57.9603,58.0516,18516.0
2019-01-18 12:35:00,69.96,69.99,69.93,69.96,41288.0,58.0599,58.0848,58.035,58.0599,41288.0
2019-01-18 12:40:00,69.95,70.02,69.94,69.98,18119.0,58.0516,58.1097,58.0433,58.0765,18119.0
2019-01-18 12:45:00,69.98,69.99,69.93,69.95,36448.0,58.0765,58.0848,58.035,58.0516,36448.0
2019-01-18 12:50:00,69.95,70.0,69.9,69.96,63717.0,58.0516,58.0931,58.0101,58.0599,63717.0
2019-01-18 12:55:00,69.96,69.97,69.93,69.96,16028.0,58.0599,58.0682,58.035,58.0599,16028.0
2019-01-18 13:00:00,69.96,70.07,69.95,70.03,16163.0,58.0599,58.1512,58.0516,58.118,16163.0
2019-01-18 13:05:00,70.03,70.03,69.94,69.95,7679.0,58.118,58.118,58.0433,58.0516,7679.0
2019-01-18 13:10:00,69.95,69.98,69.93,69.94,35444.0,58.0516,58.0765,58.035,58.0433,35444.0
2019-01-18 13:15:00,69.93,69.94,69.82,69.87,9502.0,58.035,58.0433,57.9437,57.9852,9502.0
2019-01-18 13:20:00,69.87,69.94,69.87,69.9,9377.0,57.9852,58.0433,57.9852,58.0101,9377.0
2019-01-18 13:25:00,69.9,69.92,69.79,69.82,10512.0,58.0101,58.0267,57.9188,57.9437,10512.0
2019-01-18 13:30:00,69.82,69.84,69.67,69.68,6845.0,57.9437,57.9603,57.8192,57.8275,6845.0
2019-01-18 13:35:00,69.66,69.76,69.66,69.73,13339.0,57.8109,57.8939,57.8109,57.869,13339.0
2019-01-18 13:40:00,69.73,69.78,69.7,69.75,13830.0,57.869,57.9105,57.8441,57.8856,13830.0
2019-01-18 13:45:00,69.75,69.82,69.74,69.8,12569.0,57.8856,57.9437,57.8773,57.9271,12569.0
2019-01-18 13:50:00,69.81,69.81,69.77,69.78,6608.0,57.9354,57.9354,57.9022,57.9105,6608.0
2019-01-18 13:55:00,69.79,69.87,69.77,69.87,6236.0,57.9188,57.9852,57.9022,57.9852,6236.0
2019-01-18 14:00:00,69.87,69.88,69.8,69.83,8344.0,57.9852,57.9935,57.9271,57.952,8344.0
2019-01-18 14:05:00,69.82,69.86,69.8,69.84,9000.0,57.9437,57.9769,57.9271,57.9603,9000.0
2019-01-18 14:10:00,69.85,69.85,69.78,69.81,10412.0,57.9686,57.9686,57.9105,57.9354,10412.0
2019-01-18 14:15:00,69.8,69.82,69.74,69.75,10237.0,57.9271,57.9437,57.8773,57.8856,10237.0
2019-01-18 14:20:00,69.76,69.8,69.74,69.79,8796.0,57.8939,57.9271,57.8773,57.9188,8796.0
2019-01-18 14:25:00,69.78,69.79,69.65,69.67,9822.0,57.9105,57.9188,57.8026,57.8192,9822.0
2019-01-18 14:30:00,69.65,69.71,69.65,69.65,12851.0,57.8026,57.8524,57.8026,57.8026,12851.0
2019-01-18 14:35:00,69.66,69.66,69.62,69.63,4608.0,57.8109,57.8109,57.7777,57.786,4608.0
2019-01-18 14:40:00,69.63,69.7,69.61,69.68,12486.0,57.786,57.8441,57.7694,57.8275,12486.0
2019-01-18 14:45:00,69.68,69.77,69.68,69.76,7531.0,57.8275,57.9022,57.8275,57.8939,7531.0
2019-01-18 14:50:00,69.76,69.84,69.75,69.84,16709.0,57.8939,57.9603,57.8856,57.9603,16709.0
2019-01-18 14:55:00,69.84,69.85,69.78,69.81,16832.0,57.9603,57.9686,57.9105,57.9354,16832.0
2019-01-18 15:00:00,69.82,69.84,69.76,69.78,13518.0,57.9437,57.9603,57.8939,57.9105,13518.0
2019-01-18 15:05:00,69.77,69.82,69.77,69.8,9942.0,57.9022,57.9437,57.9022,57.9271,9942.0
2019-01-18 15:10:00,69.79,69.85,69.77,69.84,14744.0,57.9188,57.9686,57.9022,57.9603,14744.0
2019-01-18 15:15:00,69.85,69.88,69.83,69.86,13112.0,57.9686,57.9935,57.952,57.9769,13112.0
2019-01-18 15:20:00,69.87,69.87,69.8,69.8,10589.0,57.9852,57.9852,57.9271,57.9271,10589.0
2019-01-18 15:25:00,69.8,69.84,69.79,69.82,10093.0,57.9271,57.9603,57.9188,57.9437,10093.0
2019-01-18 15:30:00,69.83,69.86,69.77,69.79,14311.0,57.952,57.9769,57.9022,57.9188,14311.0
2019-01-18 15:35:00,69.8,69.85,69.79,69.85,15923.0,57.9271,57.9686,57.9188,57.9686,15923.0
2019-01-18 15:40:00,69.86,69.87,69.83,69.84,19143.0,57.9769,57.9852,57.952,57.9603,19143.0
2019-01-18 15:45:00,69.85,69.9,69.72,69.75,49681.0,57.9686,58.0101,57.8607,57.8856,49681.0
2019-01-18 15:50:00,69.75,69.75,69.65,69.67,57503.0,57.8856,57.8856,57.8026,57.8192,57503.0
2019-01-18 15:55:00,69.67,69.9,69.67,69.89,104335.0,57.8192,58.0101,57.8192,58.0018,104335.0
2019-01-22 09:30:00,69.39,69.75,69.38,69.66,36530.0,57.5869,57.8856,57.5786,57.8109,36530.0
2019-01-22 09:35:00,69.65,69.8,69.64,69.76,10172.0,57.8026,57.9271,57.7943,57.8939,10172.0
2019-01-22 09:40:00,69.69,69.73,69.53,69.73,9654.0,57.8358,57.869,57.7031,57.869,9654.0
2019-01-22 09:45:00,69.72,69.8,69.7,69.8,9062.0,57.8607,57.9271,57.8441,57.9271,9062.0
2019-01-22 09:50:00,69.78,69.8,69.68,69.78,9041.0,57.9105,57.9271,57.8275,57.9105,9041.0
2019-01-22 09:55:00,69.78,69.78,69.63,69.71,5469.0,57.9105,57.9105,57.786,57.8524,5469.0
2019-01-22 10:00:00,69.68,69.73,69.62,69.63,7597.0,57.8275,57.869,57.7777,57.786,7597.0
2019-01-22 10:05:00,69.62,69.62,69.53,69.59,6378.0,57.7777,57.7777,57.7031,57.7529,6378.0
2019-01-22 10:10:00,69.61,69.68,69.52,69.52,16291.0,57.7694,57.8275,57.6948,57.6948,16291.0
2019-01-22 10:15:00,69.52,69.68,69.52,69.64,11920.0,57.6948,57.8275,57.6948,57.7943,11920.0
2019-01-22 10:20:00,69.59,69.68,69.59,69.62,6159.0,57.7529,57.8275,57.7529,57.7777,6159.0
2019-01-22 10:25:00,69.62,69.63,69.49,69.5,5880.0,57.7777,57.786,57.6699,57.6782,5880.0
2019-01-22 10:30:00,69.51,69.58,69.47,69.58,4652.0,57.6865,57.7446,57.6533,57.7446,4652.0
2019-01-22 10:35:00,69.56,69.58,69.52,69.55,6086.0,57.728,57.7446,57.6948,57.7197,6086.0
2019-01-22 10:40:00,69.54,69.58,69.42,69.49,13887.0,57.7114,57.7446,57.6118,57.6699,13887.0
2019-01-22 10:45:00,69.48,69.53,69.46,69.49,6805.0,57.6616,57.7031,57.645,57.6699,6805.0
2019-01-22 10:50:00,69.5,69.55,69.42,69.42,7906.0,57.6782,57.7197,57.6118,57.6118,7906.0
2019-01-22 10:55:00,69.44,69.47,69.41,69.41,5546.0,57.6284,57.6533,57.6035,57.6035,5546.0
2019-01-22 11:00:00,69.39,69.48,69.35,69.45,6846.0,57.5869,57.6616,57.5537,57.6367,6846.0
2019-01-22 11:05:00,69.48,69.48,69.39,69.42,3885.0,57.6616,57.6616,57.5869,57.6118,3885.0
2019-01-22 11:10:00,69.41,69.48,69.36,69.43,8009.0,57.6035,57.6616,57.562,57.6201,8009.0
2019-01-22 11:15:00,69.44,69.47,69.4,69.44,9468.0,57.6284,57.6533,57.5952,57.6284,9468.0
2019-01-22 11:20:00,69.45,69.51,69.45,69.5,6868.0,57.6367,57.6865,57.6367,57.6782,6868.0
2019-01-22 11:25:00,69.5,69.5,69.43,69.44,3719.0,57.6782,57.6782,57.6201,57.6284,3719.0
2019-01-22 11:30:00,69.45,69.51,69.43,69.5,7962.0,57.6367,57.6865,57.6201,57.6782,7962.0
2019-01-22 11:35:00,69.47,69.48,69.37,69.38,20010.0,57.6533,57.6616,57.5703,57.5786,20010.0
2019-01-22 11:40:00,69.38,69.38,69.23,69.31,11370.0,57.5786,57.5786,57.4541,57.5205,11370.0
2019-01-22 11:45:00,69.3,69.37,69.3,69.37,8661.0,57.5122,57.5703,57.5122,57.5703,8661.0
2019-01-22 11:50:00,69.38,69.38,69.28,69.28,6411.0,57.5786,57.5786,57.4956,57.4956,6411.0
2019-01-22 11:55:00,69.26,69.26,69.14,69.16,6392.0,57.479,57.479,57.3794,57.396,6392.0
2019-01-22 12:00:00,69.18,69.19,69.05,69.16,15103.0,57.4126,57.4209,57.3047,57.396,15103.0
2019-01-22 12:05:00,69.14,69.25,69.13,69.21,7076.0,57.3794,57.4707,57.3711,57.4375,7076.0
2019-01-22 12:10:00,69.22,69.25,69.18,69.22,10852.0,57.4458,57.4707,57.4126,57.4458,10852.0
2019-01-22 12:15:00,69.21,69.22,69.17,69.18,5843.0,57.4375,57.4458,57.4043,57.4126,5843.0
2019-01-22 12:20:00,69.19,69.22,69.14,69.15,4180.0,57.4209,57.4458,57.3794,57.3877,4180.0
2019-01-22 12:25:00,69.14,69.17,69.1,69.13,7645.0,57.3794,57.4043,57.3462,57.3711,7645.0
2019-01-22 12:30:00,69.12,69.14,69.08,69.08,5600.0,57.3628,57.3794,57.3296,57.3296,5600.0
2019-01-22 12:35:00,69.1,69.12,69.04,69.05,9677.0,57.3462,57.3628,57.2964,57.3047,9677.0
2019-01-22 12:40:00,69.02,69.08,69.0,69.08,6407.0,57.2798,57.3296,57.2632,57.3296,6407.0
2019-01-22 12:45:00,69.08,69.1,69.03,69.09,11089.0,57.3296,57.3462,57.2881,57.3379,11089.0
2019-01-22 12:50:00,69.1,69.14,69.07,69.09,11545.0,57.3462,57.3794,57.3213,57.3379,11545.0
2019-01-22 12:55:00,69.09,69.1,69.06,69.08,3996.0,57.3379,57.3462,57.313,57.3296,3996.0
2019-01-22 13:00:00,69.06,69.07,68.92,68.93,8861.0,57.313,57.3213,57.1968,57.2051,8861.0
2019-01-22 13:05:00,68.96,68.96,68.88,68.91,8234.0,57.23,57.23,57.1636,57.1885,8234.0
2019-01-22 13:10:00,68.9,68.9,68.83,68.88,17077.0,57.1802,57.1802,57.1221,57.1636,17077.0
2019-01-22 13:15:00,68.89,68.95,68.84,68.85,9998.0,57.1719,57.2217,57.1304,57.1387,9998.0
2019-01-22 13:20:00,68.87,68.98,68.87,68.92,11609.0,57.1553,57.2466,57.1553,57.1968,11609.0
2019-01-22 13:25:00,68.95,69.01,68.94,68.97,8551.0,57.2217,57.2715,57.2134,57.2383,8551.0
2019-01-22 13:30:00,68.95,69.02,68.93,69.02,10865.0,57.2217,57.2798,57.2051,57.2798,10865.0
2019-01-22 13:35:00,68.98,69.04,68.98,69.02,3400.0,57.2466,57.2964,57.2466,57.2798,3400.0
2019-01-22 13:40:00,69.01,69.05,68.98,68.98,3752.0,57.2715,57.3047,57.2466,57.2466,3752.0
2019-01-22 13:45:00,68.96,69.02,68.96,69.0,3800.0,57.23,57.2798,57.23,57.2632,3800.0
2019-01-22 13:50:00,69.03,69.07,69.0,69.01,12556.0,57.2881,57.3213,57.2632,57.2715,12556.0
2019-01-22 13:55:00,69.03,69.06,69.02,69.03,2637.0,57.2881,57.313,57.2798,57.2881,2637.0
2019-01-22 14:00:00,69.03,69.05,68.99,69.02,10234.0,57.2881,57.3047,57.2549,57.2798,10234.0
2019-01-22 14:05:00,69.02,69.08,69.01,69.04,6722.0,57.2798,57.3296,57.2715,57.2964,6722.0
2019-01-22 14:10:00,69.03,69.05,68.97,68.98,4833.0,57.2881,57.3047,57.2383,57.2466,4833.0
2019-01-22 14:15:00,68.98,69.16,68.98,69.09,24538.0,57.2466,57.396,57.2466,57.3379,24538.0
2019-01-22 14:20:00,69.11,69.13,68.96,68.98,7789.0,57.3545,57.3711,57.23,57.2466,7789.0
2019-01-22 14:25:00,68.96,69.0,68.94,68.94,3754.0,57.23,57.2632,57.2134,57.2134,3754.0
2019-01-22 14:30:00,68.94,68.97,68.93,68.94,3400.0,57.2134,57.2383,57.2051,57.2134,3400.0
2019-01-22 14:35:00,68.95,68.95,68.84,68.89,6057.0,57.2217,57.2217,57.1304,57.1719,6057.0
2019-01-22 14:40:00,68.92,68.96,68.83,68.85,9563.0,57.1968,57.23,57.1221,57.1387,9563.0
2019-01-22 14:45:00,68.85,68.9,68.83,68.84,5434.0,57.1387,57.1802,57.1221,57.1304,5434.0
2019-01-22 14:50:00,68.84,68.92,68.82,68.87,8100.0,57.1304,57.1968,57.1138,57.1553,8100.0
2019-01-22 14:55:00,68.87,68.94,68.85,68.94,9695.0,57.1553,57.2134,57.1387,57.2134,9695.0
2019-01-22 15:00:00,68.93,68.94,68.82,68.87,15715.0,57.2051,57.2134,57.1138,57.1553,15715.0
2019-01-22 15:05:00,68.88,68.91,68.82,68.85,17714.0,57.1636,57.1885,57.1138,57.1387,17714.0
2019-01-22 15:10:00,68.86,68.9,68.83,68.89,8642.0,57.147,57.1802,57.1221,57.1719,8642.0
2019-01-22 15:15:00,68.87,68.96,68.86,68.95,13511.0,57.1553,57.23,57.147,57.2217,13511.0
2019-01-22 15:20:00,68.94,69.1,68.94,69.06,14989.0,57.2134,57.3462,57.2134,57.313,14989.0
2019-01-22 15:25:00,69.06,69.14,69.04,69.13,13397.0,57.313,57.3794,57.2964,57.3711,13397.0
2019-01-22 15:30:00,69.13,69.14,68.99,68.99,17057.0,57.3711,57.3794,57.2549,57.2549,17057.0
2019-01-22 15:35:00,68.98,69.26,68.9,69.26,27690.0,57.2466,57.479,57.1802,57.479,27690.0
2019-01-22 15:40:00,69.26,69.3,69.07,69.07,21042.0,57.479,57.5122,57.3213,57.3213,21042.0
2019-01-22 15:45:00,69.05,69.07,69.0,69.03,19501.0,57.3047,57.3213,57.2632,57.2881,19501.0
2019-01-22 15:50:00,69.02,69.07,68.98,69.01,30999.0,57.2798,57.3213,57.2466,57.2715,30999.0
2019-01-22 15:55:00,69.01,69.42,69.0,69.41,126445.0,57.2715,57.6118,57.2632,57.6035,126445.0
2019-01-23 09:30:00,69.64,69.85,69.5,69.74,44722.0,57.7943,57.9686,57.6782,57.8773,44722.0
2019-01-23 09:35:00,69.76,69.84,69.67,69.68,12219.0,57.8939,57.9603,57.8192,57.8275,12219.0
2019-01-23 09:40:00,69.68,69.7,69.54,69.54,6882.0,57.8275,57.8441,57.7114,57.7114,6882.0
2019-01-23 09:45:00,69.53,69.8,69.52,69.75,9466.0,57.7031,57.9271,57.6948,57.8856,9466.0
2019-01-23 09:50:00,69.75,69.81,69.72,69.81,6145.0,57.8856,57.9354,57.8607,57.9354,6145.0
2019-01-23 09:55:00,69.82,69.84,69.76,69.8,14051.0,57.9437,57.9603,57.8939,57.9271,14051.0
2019-01-23 10:00:00,69.8,69.8,69.71,69.8,18535.0,57.9271,57.9271,57.8524,57.9271,18535.0
2019-01-23 10:05:00,69.8,69.8,69.68,69.7,6748.0,57.9271,57.9271,57.8275,57.8441,6748.0
2019-01-23 10:10:00,69.7,69.71,69.64,69.71,6062.0,57.8441,57.8524,57.7943,57.8524,6062.0
2019-01-23 10:15:00,69.73,69.75,69.64,69.64,5121.0,57.869,57.8856,57.7943,57.7943,5121.0
2019-01-23 10:20:00,69.64,69.69,69.55,69.55,4736.0,57.7943,57.8358,57.7197,57.7197,4736.0
2019-01-23 10:25:00,69.54,69.56,69.51,69.52,6194.0,57.7114,57.728,57.6865,57.6948,6194.0
2019-01-23 10:30:00,69.52,69.58,69.48,69.57,9701.0,57.6948,57.7446,57.6616,57.7363,9701.0
2019-01-23 10:35:00,69.58,69.63,69.55,69.56,7753.0,57.7446,57.786,57.7197,57.728,7753.0
2019-01-23 10:40:00,69.56,69.58,69.49,69.49,10155.0,57.728,57.7446,57.6699,57.6699,10155.0
2019-01-23 10:45:00,69.47,69.5,69.45,69.45,3352.0,57.6533,57.6782,57.6367,57.6367,3352.0
2019-01-23 10:50:00,69.43,69.47,69.4,69.46,5867.0,57.6201,57.6533,57.5952,57.645,5867.0
2019-01-23 10:55:00,69.47,69.53,69.47,69.52,4417.0,57.6533,57.7031,57.6533,57.6948,4417.0
2019-01-23 11:00:00,69.53,69.58,69.52,69.58,11995.0,57.7031,57.7446,57.6948,57.7446,11995.0
2019-01-23 11:05:00,69.59,69.61,69.56,69.58,8362.0,57.7529,57.7694,57.728,57.7446,8362.0
2019-01-23 11:10:00,69.6,69.65,69.59,69.64,10921.0,57.7612,57.8026,57.7529,57.7943,10921.0
2019-01-23 11:15:00,69.63,69.66,69.5,69.53,7100.0,57.786,57.8109,57.6782,57.7031,7100.0
2019-01-23 11:20:00,69.54,69.55,69.42,69.42,6675.0,57.7114,57.7197,57.6118,57.6118,6675.0
2019-01-23 11:25:00,69.45,69.48,69.4,69.48,13651.0,57.6367,57.6616,57.5952,57.6616,13651.0
2019-01-23 11:30:00,69.48,69.56,69.45,69.56,11643.0,57.6616,57.728,57.6367,57.728,11643.0
2019-01-23 11:35:00,69.57,69.59,69.52,69.59,7915.0,57.7363,57.7529,57.6948,57.7529,7915.0
2019-01-23 11:40:00,69.58,69.58,69.46,69.47,4355.0,57.7446,57.7446,57.645,57.6533,4355.0
2019-01-23 11:45:00,69.43,69.46,69.35,69.35,9727.0,57.6201,57.645,57.5537,57.5537,9727.0
2019-01-23 11:50:00,69.36,69.37,69.2,69.2,9435.0,57.562,57.5703,57.4292,57.4292,9435.0
2019-01-23 11:55:00,69.21,69.25,69.13,69.21,12592.0,57.4375,57.4707,57.3711,57.4375,12592.0
2019-01-23 12:00:00,69.23,69.26,69.16,69.22,4198.0,57.4541,57.479,57.396,57.4458,4198.0
2019-01-23 12:05:00,69.23,69.24,69.06,69.11,8436.0,57.4541,57.4624,57.313,57.3545,8436.0
2019-01-23 12:10:00,69.12,69.17,69.11,69.15,4383.0,57.3628,57.4043,57.3545,57.3877,4383.0
2019-01-23 12:15:00,69.06,69.08,68.98,69.04,8942.0,57.313,57.3296,57.2466,57.2964,8942.0
2019-01-23 12:20:00,69.06,69.19,69.04,69.18,5851.0,57.313,57.4209,57.2964,57.4126,5851.0
2019-01-23 12:25:00,69.2,69.24,69.18,69.19,9101.0,57.4292,57.4624,57.4126,57.4209,9101.0
2019-01-23 12:30:00,69.17,69.24,69.15,69.15,6829.0,57.4043,57.4624,57.3877,57.3877,6829.0
2019-01-23 12:35:00,69.16,69.26,69.16,69.24,16021.0,57.396,57.479,57.396,57.4624,16021.0
2019-01-23 12:40:00,69.24,69.28,69.23,69.26,10580.0,57.4624,57.4956,57.4541,57.479,10580.0
2019-01-23 12:45:00,69.3,69.32,69.24,69.25,5019.0,57.5122,57.5288,57.4624,57.4707,5019.0
2019-01-23 12:50:00,69.26,69.32,69.25,69.27,8635.0,57.479,57.5288,57.4707,57.4873,8635.0
2019-01-23 12:55:00,69.27,69.36,69.25,69.31,6124.0,57.4873,57.562,57.4707,57.5205,6124.0
2019-01-23 13:00:00,69.32,69.33,69.25,69.27,5805.0,57.5288,57.5371,57.4707,57.4873,5805.0
2019-01-23 13:05:00,69.26,69.37,69.23,69.37,5986.0,57.479,57.5703,57.4541,57.5703,5986.0
2019-01-23 13:10:00,69.36,69.36,69.31,69.32,2605.0,57.562,57.562,57.5205,57.5288,2605.0
2019-01-23 13:15:00,69.34,69.45,69.32,69.42,4576.0,57.5454,57.6367,57.5288,57.6118,4576.0
2019-01-23 13:20:00,69.43,69.45,69.4,69.42,3196.0,57.6201,57.6367,57.5952,57.6118,3196.0
2019-01-23 13:25:00,69.42,69.44,69.38,69.38,5569.0,57.6118,57.6284,57.5786,57.5786,5569.0
2019-01-23 13:30:00,69.4,69.48,69.39,69.44,5438.0,57.5952,57.6616,57.5869,57.6284,5438.0
2019-01-23 13:35:00,69.45,69.49,69.45,69.46,5337.0,57.6367,57.6699,57.6367,57.645,5337.0
2019-01-23 13:40:00,69.47,69.47,69.41,69.45,3533.0,57.6533,57.6533,57.6035,57.6367,3533.0
2019-01-23 13:45:00,69.46,69.48,69.44,69.44,5721.0,57.645,57.6616,57.6284,57.6284,5721.0
2019-01-23 13:50:00,69.44,69.47,69.41,69.46,6089.0,57.6284,57.6533,57.6035,57.645,6089.0
2019-01-23 13:55:00,69.44,69.51,69.43,69.48,11514.0,57.6284,57.6865,57.6201,57.6616,11514.0
2019-01-23 14:00:00,69.49,69.6,69.48,69.6,7326.0,57.6699,57.7612,57.6616,57.7612,7326.0
2019-01-23 14:05:00,69.59,69.59,69.52,69.52,5102.0,57.7529,57.7529,57.6948,57.6948,5102.0
2019-01-23 14:10:00,69.52,69.57,69.52,69.53,6700.0,57.6948,57.7363,57.6948,57.7031,6700.0
2019-01-23 14:15:00,69.52,69.52,69.45,69.46,6325.0,57.6948,57.6948,57.6367,57.645,6325.0
2019-01-23 14:20:00,69.46,69.55,69.46,69.54,5646.0,57.645,57.7197,57.645,57.7114,5646.0
2019-01-23 14:25:00,69.53,69.58,69.51,69.54,8463.0,57.7031,57.7446,57.6865,57.7114,8463.0
2019-01-23 14:30:00,69.52,69.52,69.43,69.51,15048.0,57.6948,57.6948,57.6201,57.6865,15048.0
2019-01-23 14:35:00,69.52,69.54,69.41,69.47,13599.0,57.6948,57.7114,57.6035,57.6533,13599.0
2019-01-23 14:40:00,69.46,69.46,69.36,69.36,9942.0,57.645,57.645,57.562,57.562,9942.0
2019-01-23 14:45:00,69.33,69.34,69.27,69.33,16688.0,57.5371,57.5454,57.4873,57.5371,16688.0
2019-01-23 14:50:00,69.32,69.41,69.32,69.33,18900.0,57.5288,57.6035,57.5288,57.5371,18900.0
2019-01-23 14:55:00,69.33,69.36,69.3,69.33,7090.0,57.5371,57.562,57.5122,57.5371,7090.0
2019-01-23 15:00:00,69.31,69.41,69.3,69.34,12140.0,57.5205,57.6035,57.5122,57.5454,12140.0
2019-01-23 15:05:00,69.35,69.42,69.35,69.4,12871.0,57.5537,57.6118,57.5537,57.5952,12871.0
2019-01-23 15:10:00,69.38,69.49,69.36,69.47,7809.0,57.5786,57.6699,57.562,57.6533,7809.0
2019-01-23 15:15:00,69.47,69.58,69.47,69.54,12329.0,57.6533,57.7446,57.6533,57.7114,12329.0
2019-01-23 15:20:00,69.55,69.61,69.54,69.56,28154.0,57.7197,57.7694,57.7114,57.728,28154.0
2019-01-23 15:25:00,69.56,69.6,69.54,69.58,6720.0,57.728,57.7612,57.7114,57.7446,6720.0
2019-01-23 15:30:00,69.58,69.59,69.51,69.52,19213.0,57.7446,57.7529,57.6865,57.6948,19213.0
2019-01-23 15:35:00,69.51,69.56,69.5,69.55,11913.0,57.6865,57.728,57.6782,57.7197,11913.0
2019-01-23 15:40:00,69.55,69.62,69.54,69.59,11901.0,57.7197,57.7777,57.7114,57.7529,11901.0
2019-01-23 15:45:00,69.59,69.63,69.57,69.63,23654.0,57.7529,57.786,57.7363,57.786,23654.0
2019-01-23 15:50:00,69.64,69.65,69.55,69.6,27897.0,57.7943,57.8026,57.7197,57.7612,27897.0
2019-01-23 15:55:00,69.6,69.9,69.6,69.86,307361.0,57.7612,58.0101,57.7612,57.9769,307361.0
2019-01-24 09:30:00,69.94,69.99,69.76,69.97,24308.0,58.0433,58.0848,57.8939,58.0682,24308.0
2019-01-24 09:35:00,69.95,69.95,69.79,69.81,9400.0,58.0516,58.0516,57.9188,57.9354,9400.0
2019-01-24 09:40:00,69.79,69.86,69.62,69.86,18370.0,57.9188,57.9769,57.7777,57.9769,18370.0
2019-01-24 09:45:00,69.86,69.98,69.85,69.85,18182.0,57.9769,58.0765,57.9686,57.9686,18182.0
2019-01-24 09:50:00,69.83,69.86,69.75,69.75,23272.0,57.952,57.9769,57.8856,57.8856,23272.0
2019-01-24 09:55:00,69.74,69.75,69.65,69.69,14032.0,57.8773,57.8856,57.8026,57.8358,14032.0
2019-01-24 10:00:00,69.68,69.74,69.59,69.65,26151.0,57.8275,57.8773,57.7529,57.8026,26151.0
2019-01-24 10:05:00,69.65,69.8,69.64,69.77,15253.0,57.8026,57.9271,57.7943,57.9022,15253.0
2019-01-24 10:10:00,69.77,69.92,69.73,69.91,16807.0,57.9022,58.0267,57.869,58.0184,16807.0
2019-01-24 10:15:00,69.91,69.99,69.86,69.87,18349.0,58.0184,58.0848,57.9769,57.9852,18349.0
2019-01-24 10:20:00,69.85,69.88,69.77,69.83,15761.0,57.9686,57.9935,57.9022,57.952,15761.0
2019-01-24 10:25:00,69.84,69.89,69.79,69.89,10405.0,57.9603,58.0018,57.9188,58.0018,10405.0
2019-01-24 10:30:00,69.9,69.93,69.84,69.85,21070.0,58.0101,58.035,57.9603,57.9686,21070.0
2019-01-24 10:35:00,69.85,69.86,69.81,69.86,8268.0,57.9686,57.9769,57.9354,57.9769,8268.0
2019-01-24 10:40:00,69.85,69.87,69.78,69.78,4400.0,57.9686,57.9852,57.9105,57.9105,4400.0
2019-01-24 10:45:00,69.81,69.86,69.8,69.84,13574.0,57.9354,57.9769,57.9271,57.9603,13574.0
2019-01-24 10:50:00,69.83,69.83,69.69,69.76,11697.0,57.952,57.952,57.8358,57.8939,11697.0
2019-01-24 10:55:00,69.76,69.78,69.73,69.75,15097.0,57.8939,57.9105,57.869,57.8856,15097.0
2019-01-24 11:00:00,69.74,69.88,69.74,69.86,10146.0,57.8773,57.9935,57.8773,57.9769,10146.0
2019-01-24 11:05:00,69.85,69.85,69.78,69.84,10317.0,57.9686,57.9686,57.9105,57.9603,10317.0
2019-01-24 11:10:00,69.85,69.87,69.65,69.71,22682.0,57.9686,57.9852,57.8026,57.8524,22682.0
2019-01-24 11:15:00,69.7,69.76,69.66,69.7,16160.0,57.8441,57.8939,57.8109,57.8441,16160.0
2019-01-24 11:20:00,69.7,69.7,69.61,69.63,12342.0,57.8441,57.8441,57.7694,57.786,12342.0
2019-01-24 11:25:00,69.63,69.69,69.6,69.68,10944.0,57.786,57.8358,57.7612,57.8275,10944.0
2019-01-24 11:30:00,69.68,69.73,69.66,69.71,17617.0,57.8275,57.869,57.8109,57.8524,17617.0
2019-01-24 11:35:00,69.71,69.81,69.68,69.78,19552.0,57.8524,57.9354,57.8275,57.9105,19552.0
2019-01-24 11:40:00,69.78,69.8,69.74,69.79,14486.0,57.9105,57.9271,57.8773,57.9188,14486.0
2019-01-24 11:45:00,69.8,69.89,69.8,69.83,12943.0,57.9271,58.0018,57.9271,57.952,12943.0
2019-01-24 11:50:00,69.82,69.82,69.72,69.75,13522.0,57.9437,57.9437,57.8607,57.8856,13522.0
2019-01-24 11:55:00,69.75,69.86,69.75,69.86,6525.0,57.8856,57.9769,57.8856,57.9769,6525.0
2019-01-24 12:00:00,69.85,69.85,69.78,69.79,6967.0,57.9686,57.9686,57.9105,57.9188,6967.0
2019-01-24 12:05:00,69.79,69.79,69.74,69.76,9307.0,57.9188,57.9188,57.8773,57.8939,9307.0
2019-01-24 12:10:00,69.76,69.77,69.71,69.73,6275.0,57.8939,57.9022,57.8524,57.869,6275.0
2019-01-24 12:15:00,69.73,69.79,69.73,69.78,5709.0,57.869,57.9188,57.869,57.9105,5709.0
2019-01-24 12:20:00,69.79,69.79,69.71,69.75,6838.0,57.9188,57.9188,57.8524,57.8856,6838.0
2019-01-24 12:25:00,69.76,69.78,69.7,69.73,14746.0,57.8939,57.9105,57.8441,57.869,14746.0
2019-01-24 12:30:00,69.72,69.75,69.61,69.61,18750.0,57.8607,57.8856,57.7694,57.7694,18750.0
2019-01-24 12:35:00,69.62,69.67,69.59,69.67,13974.0,57.7777,57.8192,57.7529,57.8192,13974.0
2019-01-24 12:40:00,69.67,69.69,69.66,69.68,16138.0,57.8192,57.8358,57.8109,57.8275,16138.0
2019-01-24 12:45:00,69.67,69.67,69.58,69.59,17594.0,57.8192,57.8192,57.7446,57.7529,17594.0
2019-01-24 12:50:00,69.57,69.58,69.5,69.52,14104.0,57.7363,57.7446,57.6782,57.6948,14104.0
2019-01-24 12:55:00,69.53,69.6,69.53,69.6,4503.0,57.7031,57.7612,57.7031,57.7612,4503.0
2019-01-24 13:00:00,69.6,69.63,69.53,69.56,19948.0,57.7612,57.786,57.7031,57.728,19948.0
2019-01-24 13:05:00,69.55,69.59,69.54,69.56,7789.0,57.7197,57.7529,57.7114,57.728,7789.0
2019-01-24 13:10:00,69.55,69.55,69.44,69.46,10750.0,57.7197,57.7197,57.6284,57.645,10750.0
2019-01-24 13:15:00,69.45,69.47,69.38,69.45,9108.0,57.6367,57.6533,57.5786,57.6367,9108.0
2019-01-24 13:20:00,69.45,69.47,69.43,69.46,10486.0,57.6367,57.6533,57.6201,57.645,10486.0
2019-01-24 13:25:00,69.43,69.47,69.41,69.45,7442.0,57.6201,57.6533,57.6035,57.6367,7442.0
2019-01-24 13:30:00,69.45,69.54,69.44,69.52,7845.0,57.6367,57.7114,57.6284,57.6948,7845.0
2019-01-24 13:35:00,69.52,69.55,69.48,69.51,5963.0,57.6948,57.7197,57.6616,57.6865,5963.0
2019-01-24 13:40:00,69.51,69.53,69.39,69.4,9588.0,57.6865,57.7031,57.5869,57.5952,9588.0
2019-01-24 13:45:00,69.41,69.46,69.41,69.44,4550.0,57.6035,57.645,57.6035,57.6284,4550.0
2019-01-24 13:50:00,69.45,69.51,69.44,69.5,6368.0,57.6367,57.6865,57.6284,57.6782,6368.0
2019-01-24 13:55:00,69.5,69.55,69.49,69.53,10551.0,57.6782,57.7197,57.6699,57.7031,10551.0
2019-01-24 14:00:00,69.53,69.56,69.49,69.53,9253.0,57.7031,57.728,57.6699,57.7031,9253.0
2019-01-24 14:05:00,69.53,69.6,69.52,69.53,13872.0,57.7031,57.7612,57.6948,57.7031,13872.0
2019-01-24 14:10:00,69.53,69.55,69.48,69.53,4907.0,57.7031,57.7197,57.6616,57.7031,4907.0
2019-01-24 14:15:00,69.52,69.55,69.49,69.5,4712.0,57.6948,57.7197,57.6699,57.6782,4712.0
2019-01-24 14:20:00,69.52,69.56,69.51,69.53,7764.0,57.6948,57.728,57.6865,57.7031,7764.0
2019-01-24 14:25:00,69.54,69.58,69.51,69.58,6974.0,57.7114,57.7446,57.6865,57.7446,6974.0
2019-01-24 14:30:00,69.57,69.57,69.5,69.55,13787.0,57.7363,57.7363,57.6782,57.7197,13787.0
2019-01-24 14:35:00,69.55,69.63,69.55,69.61,21811.0,57.7197,57.786,57.7197,57.7694,21811.0
2019-01-24 14:40:00,69.61,69.61,69.57,69.6,20204.0,57.7694,57.7694,57.7363,57.7612,20204.0
2019-01-24 14:45:00,69.6,69.63,69.57,69.58,9957.0,57.7612,57.786,57.7363,57.7446,9957.0
2019-01-24 14:50:00,69.58,69.6,69.55,69.57,7984.0,57.7446,57.7612,57.7197,57.7363,7984.0
2019-01-24 14:55:00,69.58,69.6,69.55,69.59,9794.0,57.7446,57.7612,57.7197,57.7529,9794.0
2019-01-24 15:00:00,69.59,69.62,69.56,69.62,21070.0,57.7529,57.7777,57.728,57.7777,21070.0
2019-01-24 15:05:00,69.62,69.67,69.6,69.6,30113.0,57.7777,57.8192,57.7612,57.7612,30113.0
2019-01-24 15:10:00,69.59,69.69,69.57,69.69,21471.0,57.7529,57.8358,57.7363,57.8358,21471.0
2019-01-24 15:15:00,69.7,69.74,69.64,69.64,16415.0,57.8441,57.8773,57.7943,57.7943,16415.0
2019-01-24 15:20:00,69.64,69.65,69.57,69.6,17489.0,57.7943,57.8026,57.7363,57.7612,17489.0
2019-01-24 15:25:00,69.6,69.62,69.52,69.53,16257.0,57.7612,57.7777,57.6948,57.7031,16257.0
2019-01-24 15:30:00,69.53,69.54,69.5,69.53,27808.0,57.7031,57.7114,57.6782,57.7031,27808.0
2019-01-24 15:35:00,69.54,69.59,69.53,69.54,23159.0,57.7114,57.7529,57.7031,57.7114,23159.0
2019-01-24 15:40:00,69.53,69.57,69.51,69.53,20932.0,57.7031,57.7363,57.6865,57.7031,20932.0
2019-01-24 15:45:00,69.54,69.58,69.53,69.55,35156.0,57.7114,57.7446,57.7031,57.7197,35156.0
2019-01-24 15:50:00,69.56,69.58,69.54,69.55,48546.0,57.728,57.7446,57.7114,57.7197,48546.0
2019-01-24 15:55:00,69.55,69.66,69.55,69.61,87169.0,57.7197,57.8109,57.7197,57.7694,87169.0
2019-01-25 09:30:00,70.28,70.49,70.04,70.04,50865.0,58.3255,58.4998,58.1263,58.1263,50865.0
2019-01-25 09:35:00,70.04,70.06,69.85,69.97,35687.0,58.1263,58.1429,57.9686,58.0682,35687.0
2019-01-25 09:40:00,70.0,70.02,69.84,69.85,23275.0,58.0931,58.1097,57.9603,57.9686,23275.0
2019-01-25 09:45:00,69.83,69.92,69.75,69.92,8539.0,57.952,58.0267,57.8856,58.0267,8539.0
2019-01-25 09:50:00,69.92,70.04,69.92,69.94,14019.0,58.0267,58.1263,58.0267,58.0433,14019.0
2019-01-25 09:55:00,69.94,70.07,69.94,70.07,18682.0,58.0433,58.1512,58.0433,58.1512,18682.0
2019-01-25 10:00:00,70.07,70.13,70.03,70.12,51334.0,58.1512,58.201,58.118,58.1927,51334.0
2019-01-25 10:05:00,70.12,70.19,70.11,70.17,13243.0,58.1927,58.2508,58.1844,58.2342,13243.0
2019-01-25 10:10:00,70.17,70.17,70.09,70.15,11975.0,58.2342,58.2342,58.1678,58.2176,11975.0
2019-01-25 10:15:00,70.15,70.19,70.07,70.07,9211.0,58.2176,58.2508,58.1512,58.1512,9211.0
2019-01-25 10:20:00,70.05,70.14,70.05,70.13,12311.0,58.1346,58.2093,58.1346,58.201,12311.0
2019-01-25 10:25:00,70.17,70.2,70.13,70.14,13382.0,58.2342,58.2591,58.201,58.2093,13382.0
2019-01-25 10:30:00,70.15,70.23,70.04,70.13,21320.0,58.2176,58.284,58.1263,58.201,21320.0
2019-01-25 10:35:00,70.13,70.25,70.13,70.23,14448.0,58.201,58.3006,58.201,58.284,14448.0
2019-01-25 10:40:00,70.23,70.31,70.2,70.3,22108.0,58.284,58.3504,58.2591,58.3421,22108.0
2019-01-25 10:45:00,70.31,70.31,70.23,70.24,35417.0,58.3504,58.3504,58.284,58.2923,35417.0
2019-01-25 10:50:00,70.23,70.27,70.21,70.27,8385.0,58.284,58.3172,58.2674,58.3172,8385.0
2019-01-25 10:55:00,70.28,70.29,70.24,70.28,6523.0,58.3255,58.3338,58.2923,58.3255,6523.0
2019-01-25 11:00:00,70.29,70.3,70.22,70.25,9859.0,58.3338,58.3421,58.2757,58.3006,9859.0
2019-01-25 11:05:00,70.25,70.28,70.22,70.25,7498.0,58.3006,58.3255,58.2757,58.3006,7498.0
2019-01-25 11:10:00,70.26,70.28,70.22,70.24,7128.0,58.3089,58.3255,58.2757,58.2923,7128.0
2019-01-25 11:15:00,70.24,70.24,70.16,70.17,12515.0,58.2923,58.2923,58.2259,58.2342,12515.0
2019-01-25 11:20:00,70.18,70.19,70.13,70.15,9532.0,58.2425,58.2508,58.201,58.2176,9532.0
2019-01-25 11:25:00,70.14,70.14,70.06,70.09,9656.0,58.2093,58.2093,58.1429,58.1678,9656.0
2019-01-25 11:30:00,70.1,70.13,70.09,70.1,10703.0,58.1761,58.201,58.1678,58.1761,10703.0
2019-01-25 11:35:00,70.1,70.16,70.09,70.15,6873.0,58.1761,58.2259,58.1678,58.2176,6873.0
2019-01-25 11:40:00,70.17,70.3,70.16,70.29,7567.0,58.2342,58.3421,58.2259,58.3338,7567.0
2019-01-25 11:45:00,70.29,70.3,70.25,70.29,8237.0,58.3338,58.3421,58.3006,58.3338,8237.0
2019-01-25 11:50:00,70.29,70.4,70.28,70.39,9974.0,58.3338,58.4251,58.3255,58.4168,9974.0
2019-01-25 11:55:00,70.41,70.49,70.39,70.48,21564.0,58.4334,58.4998,58.4168,58.4915,21564.0
2019-01-25 12:00:00,70.48,70.48,70.43,70.45,13466.0,58.4915,58.4915,58.45,58.4666,13466.0
2019-01-25 12:05:00,70.46,70.5,70.42,70.47,24499.0,58.4749,58.5081,58.4417,58.4832,24499.0
2019-01-25 12:10:00,70.47,70.49,70.46,70.49,10539.0,58.4832,58.4998,58.4749,58.4998,10539.0
2019-01-25 12:15:00,70.48,70.5,70.41,70.42,4329.0,58.4915,58.5081,58.4334,58.4417,4329.0
2019-01-25 12:20:00,70.42,70.43,70.32,70.39,10211.0,58.4417,58.45,58.3587,58.4168,10211.0
2019-01-25 12:25:00,70.39,70.51,70.39,70.46,19110.0,58.4168,58.5164,58.4168,58.4749,19110.0
2019-01-25 12:30:00,70.46,70.49,70.42,70.44,13034.0,58.4749,58.4998,58.4417,58.4583,13034.0
2019-01-25 12:35:00,70.43,70.46,70.42,70.46,13396.0,58.45,58.4749,58.4417,58.4749,13396.0
2019-01-25 12:40:00,70.49,70.5,70.36,70.37,8695.0,58.4998,58.5081,58.3919,58.4002,8695.0
2019-01-25 12:45:00,70.38,70.38,70.21,70.26,18197.0,58.4085,58.4085,58.2674,58.3089,18197.0
2019-01-25 12:50:00,70.28,70.3,70.2,70.24,6099.0,58.3255,58.3421,58.2591,58.2923,6099.0
2019-01-25 12:55:00,70.24,70.31,70.22,70.3,5725.0,58.2923,58.3504,58.2757,58.3421,5725.0
2019-01-25 13:00:00,70.3,70.31,70.25,70.26,7878.0,58.3421,58.3504,58.3006,58.3089,7878.0
2019-01-25 13:05:00,70.25,70.34,70.22,70.33,10127.0,58.3006,58.3753,58.2757,58.367,10127.0
2019-01-25 13:10:00,70.33,70.33,70.25,70.28,5122.0,58.367,58.367,58.3006,58.3255,5122.0
2019-01-25 13:15:00,70.29,70.29,70.22,70.22,8953.0,58.3338,58.3338,58.2757,58.2757,8953.0
2019-01-25 13:20:00,70.22,70.28,70.19,70.27,11105.0,58.2757,58.3255,58.2508,58.3172,11105.0
2019-01-25 13:25:00,70.29,70.32,70.28,70.29,5323.0,58.3338,58.3587,58.3255,58.3338,5323.0
2019-01-25 13:30:00,70.27,70.28,70.23,70.28,6089.0,58.3172,58.3255,58.284,58.3255,6089.0
2019-01-25 13:35:00,70.28,70.31,70.24,70.27,4006.0,58.3255,58.3504,58.2923,58.3172,4006.0
2019-01-25 13:40:00,70.28,70.34,70.27,70.32,4958.0,58.3255,58.3753,58.3172,58.3587,4958.0
2019-01-25 13:45:00,70.32,70.33,70.3,70.3,3700.0,58.3587,58.367,58.3421,58.3421,3700.0
2019-01-25 13:50:00,70.31,70.32,70.26,70.29,6208.0,58.3504,58.3587,58.3089,58.3338,6208.0
2019-01-25 13:55:00,70.3,70.31,70.27,70.27,7728.0,58.3421,58.3504,58.3172,58.3172,7728.0
2019-01-25 14:00:00,70.27,70.29,70.26,70.29,9680.0,58.3172,58.3338,58.3089,58.3338,9680.0
2019-01-25 14:05:00,70.29,70.3,70.25,70.26,7125.0,58.3338,58.3421,58.3006,58.3089,7125.0
2019-01-25 14:10:00,70.25,70.27,70.2,70.27,25186.0,58.3006,58.3172,58.2591,58.3172,25186.0
2019-01-25 14:15:00,70.27,70.33,70.22,70.29,17479.0,58.3172,58.367,58.2757,58.3338,17479.0
2019-01-25 14:20:00,70.28,70.29,70.17,70.25,23053.0,58.3255,58.3338,58.2342,58.3006,23053.0
2019-01-25 14:25:00,70.25,70.29,70.12,70.17,25988.0,58.3006,58.3338,58.1927,58.2342,25988.0
2019-01-25 14:30:00,70.18,70.3,70.17,70.24,30827.0,58.2425,58.3421,58.2342,58.2923,30827.0
2019-01-25 14:35:00,70.24,70.28,70.19,70.24,8013.0,58.2923,58.3255,58.2508,58.2923,8013.0
2019-01-25 14:40:00,70.25,70.33,70.25,70.31,11081.0,58.3006,58.367,58.3006,58.3504,11081.0
2019-01-25 14:45:00,70.31,70.33,70.26,70.27,8347.0,58.3504,58.367,58.3089,58.3172,8347.0
2019-01-25 14:50:00,70.26,70.32,70.23,70.31,6920.0,58.3089,58.3587,58.284,58.3504,6920.0
2019-01-25 14:55:00,70.3,70.37,70.3,70.33,11385.0,58.3421,58.4002,58.3421,58.367,11385.0
2019-01-25 15:00:00,70.33,70.35,70.29,70.33,14245.0,58.367,58.3836,58.3338,58.367,14245.0
2019-01-25 15:05:00,70.32,70.33,70.3,70.31,11549.0,58.3587,58.367,58.3421,58.3504,11549.0
2019-01-25 15:10:00,70.31,70.34,70.27,70.31,14698.0,58.3504,58.3753,58.3172,58.3504,14698.0
2019-01-25 15:15:00,70.31,70.35,70.3,70.34,11073.0,58.3504,58.3836,58.3421,58.3753,11073.0
2019-01-25 15:20:00,70.33,70.35,70.31,70.31,12303.0,58.367,58.3836,58.3504,58.3504,12303.0
2019-01-25 15:25:00,70.32,70.34,70.22,70.24,14260.0,58.3587,58.3753,58.2757,58.2923,14260.0
2019-01-25 15:30:00,70.24,70.25,70.15,70.2,24069.0,58.2923,58.3006,58.2176,58.2591,24069.0
2019-01-25 15:35:00,70.2,70.22,70.16,70.2,17217.0,58.2591,58.2757,58.2259,58.2591,17217.0
2019-01-25 15:40:00,70.2,70.23,70.14,70.19,43683.0,58.2591,58.284,58.2093,58.2508,43683.0
2019-01-25 15:45:00,70.19,70.24,70.17,70.23,31521.0,58.2508,58.2923,58.2342,58.284,31521.0
2019-01-25 15:50:00,70.23,70.25,70.2,70.24,35716.0,58.284,58.3006,58.2591,58.2923,35716.0
2019-01-25 15:55:00,70.24,70.46,70.24,70.39,225945.0,58.2923,58.4749,58.2923,58.4168,225945.0
2019-01-28 09:30:00,69.86,70.04,69.68,69.96,27516.0,57.9769,58.1263,57.8275,58.0599,27516.0
2019-01-28 09:35:00,69.94,70.1,69.93,69.98,3821.0,58.0433,58.1761,58.035,58.0765,3821.0
2019-01-28 09:40:00,69.9,70.04,69.9,70.0,11076.0,58.0101,58.1263,58.0101,58.0931,11076.0
2019-01-28 09:45:00,69.99,70.01,69.92,69.96,5507.0,58.0848,58.1014,58.0267,58.0599,5507.0
2019-01-28 09:50:00,69.88,69.91,69.83,69.83,4500.0,57.9935,58.0184,57.952,57.952,4500.0
2019-01-28 09:55:00,69.8,69.96,69.79,69.92,4660.0,57.9271,58.0599,57.9188,58.0267,4660.0
2019-01-28 10:00:00,69.91,69.91,69.76,69.79,20129.0,58.0184,58.0184,57.8939,57.9188,20129.0
2019-01-28 10:05:00,69.79,70.02,69.79,69.97,8682.0,57.9188,58.1097,57.9188,58.0682,8682.0
2019-01-28 10:10:00,69.95,70.0,69.88,69.88,9356.0,58.0516,58.0931,57.9935,57.9935,9356.0
2019-01-28 10:15:00,69.88,70.01,69.88,69.95,4674.0,57.9935,58.1014,57.9935,58.0516,4674.0
2019-01-28 10:20:00,69.96,70.04,69.94,69.95,7965.0,58.0599,58.1263,58.0433,58.0516,7965.0
2019-01-28 10:25:00,69.94,70.03,69.91,70.01,5967.0,58.0433,58.118,58.0184,58.1014,5967.0
2019-01-28 10:30:00,69.99,69.99,69.87,69.9,9282.0,58.0848,58.0848,57.9852,58.0101,9282.0
2019-01-28 10:35:00,69.9,69.93,69.86,69.86,17071.0,58.0101,58.035,57.9769,57.9769,17071.0
2019-01-28 10:40:00,69.87,69.97,69.87,69.95,4200.0,57.9852,58.0682,57.9852,58.0516,4200.0
2019-01-28 10:45:00,69.95,69.95,69.81,69.82,15580.0,58.0516,58.0516,57.9354,57.9437,15580.0
2019-01-28 10:50:00,69.83,69.85,69.77,69.84,12209.0,57.952,57.9686,57.9022,57.9603,12209.0
2019-01-28 10:55:00,69.84,69.84,69.77,69.77,5151.0,57.9603,57.9603,57.9022,57.9022,5151.0
2019-01-28 11:00:00,69.73,69.78,69.71,69.74,10802.0,57.869,57.9105,57.8524,57.8773,10802.0
2019-01-28 11:05:00,69.73,69.82,69.71,69.82,8821.0,57.869,57.9437,57.8524,57.9437,8821.0
2019-01-28 11:10:00,69.8,69.91,69.8,69.88,7793.0,57.9271,58.0184,57.9271,57.9935,7793.0
2019-01-28 11:15:00,69.87,69.89,69.85,69.86,6397.0,57.9852,58.0018,57.9686,57.9769,6397.0
2019-01-28 11:20:00,69.86,69.94,69.83,69.94,37717.0,57.9769,58.0433,57.952,58.0433,37717.0
2019-01-28 11:25:00,69.96,70.01,69.94,70.0,12248.0,58.0599,58.1014,58.0433,58.0931,12248.0
2019-01-28 11:30:00,70.03,70.1,70.01,70.04,5557.0,58.118,58.1761,58.1014,58.1263,5557.0
2019-01-28 11:35:00,70.04,70.04,69.91,69.93,8787.0,58.1263,58.1263,58.0184,58.035,8787.0
2019-01-28 11:40:00,69.91,69.94,69.82,69.91,24334.0,58.0184,58.0433,57.9437,58.0184,24334.0
2019-01-28 11:45:00,69.9,69.93,69.75,69.79,21939.0,58.0101,58.035,57.8856,57.9188,21939.0
2019-01-28 11:50:00,69.79,69.82,69.76,69.76,6121.0,57.9188,57.9437,57.8939,57.8939,6121.0
2019-01-28 11:55:00,69.75,69.82,69.68,69.68,15440.0,57.8856,57.9437,57.8275,57.8275,15440.0
2019-01-28 12:00:00,69.73,69.74,69.65,69.73,9230.0,57.869,57.8773,57.8026,57.869,9230.0
2019-01-28 12:05:00,69.72,69.72,69.64,69.71,11092.0,57.8607,57.8607,57.7943,57.8524,11092.0
2019-01-28 12:10:00,69.71,69.72,69.64,69.65,5532.0,57.8524,57.8607,57.7943,57.8026,5532.0
2019-01-28 12:15:00,69.66,69.77,69.66,69.77,37772.0,57.8109,57.9022,57.8109,57.9022,37772.0
2019-01-28 12:20:00,69.77,69.81,69.77,69.81,25790.0,57.9022,57.9354,57.9022,57.9354,25790.0
2019-01-28 12:25:00,69.81,69.89,69.81,69.84,23468.0,57.9354,58.0018,57.9354,57.9603,23468.0
2019-01-28 12:30:00,69.85,69.91,69.84,69.9,29111.0,57.9686,58.0184,57.9603,58.0101,29111.0
2019-01-28 12:35:00,69.9,69.95,69.88,69.94,17181.0,58.0101,58.0516,57.9935,58.0433,17181.0
2019-01-28 12:40:00,69.92,69.95,69.9,69.94,16891.0,58.0267,58.0516,58.0101,58.0433,16891.0
2019-01-28 12:45:00,69.94,69.97,69.93,69.96,9137.0,58.0433,58.0682,58.035,58.0599,9137.0
2019-01-28 12:50:00,69.97,69.98,69.93,69.95,4900.0,58.0682,58.0765,58.035,58.0516,4900.0
2019-01-28 12:55:00,69.94,69.94,69.87,69.87,7661.0,58.0433,58.0433,57.9852,57.9852,7661.0
2019-01-28 13:00:00,69.87,69.89,69.85,69.88,11269.0,57.9852,58.0018,57.9686,57.9935,11269.0
2019-01-28 13:05:00,69.88,69.94,69.88,69.93,6885.0,57.9935,58.0433,57.9935,58.035,6885.0
2019-01-28 13:10:00,69.93,69.99,69.93,69.95,5397.0,58.035,58.0848,58.035,58.0516,5397.0
2019-01-28 13:15:00,69.97,69.97,69.94,69.96,4829.0,58.0682,58.0682,58.0433,58.0599,4829.0
2019-01-28 13:20:00,69.96,70.11,69.95,70.06,12452.0,58.0599,58.1844,58.0516,58.1429,12452.0
2019-01-28 13:25:00,70.05,70.05,70.01,70.01,4217.0,58.1346,58.1346,58.1014,58.1014,4217.0
2019-01-28 13:30:00,70.02,70.1,70.01,70.08,15771.0,58.1097,58.1761,58.1014,58.1595,15771.0
2019-01-28 13:35:00,70.11,70.11,70.05,70.05,9914.0,58.1844,58.1844,58.1346,58.1346,9914.0
2019-01-28 13:40:00,70.06,70.08,70.03,70.08,4822.0,58.1429,58.1595,58.118,58.1595,4822.0
2019-01-28 13:45:00,70.07,70.09,70.06,70.08,4948.0,58.1512,58.1678,58.1429,58.1595,4948.0
2019-01-28 13:50:00,70.08,70.11,70.08,70.1,11355.0,58.1595,58.1844,58.1595,58.1761,11355.0
2019-01-28 13:55:00,70.11,70.13,70.1,70.12,6795.0,58.1844,58.201,58.1761,58.1927,6795.0
2019-01-28 14:00:00,70.13,70.17,70.08,70.09,11476.0,58.201,58.2342,58.1595,58.1678,11476.0
2019-01-28 14:05:00,70.1,70.13,70.08,70.12,13928.0,58.1761,58.201,58.1595,58.1927,13928.0
2019-01-28 14:10:00,70.12,70.12,70.03,70.05,26242.0,58.1927,58.1927,58.118,58.1346,26242.0
2019-01-28 14:15:00,70.04,70.06,69.99,70.02,38892.0,58.1263,58.1429,58.0848,58.1097,38892.0
2019-01-28 14:20:00,70.02,70.04,69.92,69.93,12034.0,58.1097,58.1263,58.0267,58.035,12034.0
2019-01-28 14:25:00,69.94,69.96,69.9,69.91,8093.0,58.0433,58.0599,58.0101,58.0184,8093.0
2019-01-28 14:30:00,69.92,69.93,69.89,69.92,13889.0,58.0267,58.035,58.0018,58.0267,13889.0
2019-01-28 14:35:00,69.91,69.93,69.85,69.91,15194.0,58.0184,58.035,57.9686,58.0184,15194.0
2019-01-28 14:40:00,69.9,69.92,69.81,69.86,12704.0,58.0101,58.0267,57.9354,57.9769,12704.0
2019-01-28 14:45:00,69.86,69.9,69.83,69.86,28885.0,57.9769,58.0101,57.952,57.9769,28885.0
2019-01-28 14:50:00,69.88,69.96,69.88,69.92,20193.0,57.9935,58.0599,57.9935,58.0267,20193.0
2019-01-28 14:55:00,69.93,69.95,69.87,69.89,13964.0,58.035,58.0516,57.9852,58.0018,13964.0
2019-01-28 15:00:00,69.89,69.96,69.88,69.93,14381.0,58.0018,58.0599,57.9935,58.035,14381.0
2019-01-28 15:05:00,69.93,69.94,69.87,69.93,13403.0,58.035,58.0433,57.9852,58.035,13403.0
2019-01-28 15:10:00,69.94,70.03,69.93,70.03,12829.0,58.0433,58.118,58.035,58.118,12829.0
2019-01-28 15:15:00,70.02,70.03,69.97,70.01,20118.0,58.1097,58.118,58.0682,58.1014,20118.0
2019-01-28 15:20:00,70.01,70.04,69.95,69.97,54141.0,58.1014,58.1263,58.0516,58.0682,54141.0
2019-01-28 15:25:00,69.97,70.01,69.93,70.0,13518.0,58.0682,58.1014,58.035,58.0931,13518.0
2019-01-28 15:30:00,70.0,70.08,69.98,70.07,25186.0,58.0931,58.1595,58.0765,58.1512,25186.0
2019-01-28 15:35:00,70.07,70.11,70.06,70.1,47601.0,58.1512,58.1844,58.1429,58.1761,47601.0
2019-01-28 15:40:00,70.1,70.11,69.95,69.95,47247.0,58.1761,58.1844,58.0516,58.0516,47247.0
2019-01-28 15:45:00,69.93,69.99,69.93,69.95,48777.0,58.035,58.0848,58.035,58.0516,48777.0
2019-01-28 15:50:00,69.94,69.98,69.88,69.88,34107.0,58.0433,58.0765,57.9935,57.9935,34107.0
2019-01-28 15:55:00,69.89,69.99,69.89,69.99,62072.0,58.0018,58.0848,58.0018,58.0848,62072.0
2019-01-29 09:30:00,70.16,70.22,70.02,70.16,54292.0,58.2259,58.2757,58.1097,58.2259,54292.0
2019-01-29 09:35:00,70.13,70.16,69.96,69.96,15275.0,58.201,58.2259,58.0599,58.0599,15275.0
2019-01-29 09:40:00,69.91,69.95,69.82,69.83,17022.0,58.0184,58.0516,57.9437,57.952,17022.0
2019-01-29 09:45:00,69.8,69.96,69.8,69.9,17169.0,57.9271,58.0599,57.9271,58.0101,17169.0
2019-01-29 09:50:00,69.89,69.98,69.89,69.93,4479.0,58.0018,58.0765,58.0018,58.035,4479.0
2019-01-29 09:55:00,69.94,70.02,69.92,69.98,18394.0,58.0433,58.1097,58.0267,58.0765,18394.0
2019-01-29 10:00:00,70.0,70.05,69.89,69.92,19894.0,58.0931,58.1346,58.0018,58.0267,19894.0
2019-01-29 10:05:00,69.93,69.94,69.77,69.78,12889.0,58.035,58.0433,57.9022,57.9105,12889.0
2019-01-29 10:10:00,69.78,69.78,69.65,69.68,5317.0,57.9105,57.9105,57.8026,57.8275,5317.0
2019-01-29 10:15:00,69.67,69.68,69.59,69.65,7517.0,57.8192,57.8275,57.7529,57.8026,7517.0
2019-01-29 10:20:00,69.65,69.72,69.63,69.72,4193.0,57.8026,57.8607,57.786,57.8607,4193.0
2019-01-29 10:25:00,69.72,69.81,69.7,69.8,6364.0,57.8607,57.9354,57.8441,57.9271,6364.0
2019-01-29 10:30:00,69.82,69.83,69.76,69.8,9671.0,57.9437,57.952,57.8939,57.9271,9671.0
2019-01-29 10:35:00,69.79,69.84,69.75,69.83,11560.0,57.9188,57.9603,57.8856,57.952,11560.0
2019-01-29 10:40:00,69.86,69.9,69.78,69.85,6751.0,57.9769,58.0101,57.9105,57.9686,6751.0
2019-01-29 10:45:00,69.86,69.91,69.81,69.84,8623.0,57.9769,58.0184,57.9354,57.9603,8623.0
2019-01-29 10:50:00,69.84,69.84,69.68,69.69,8600.0,57.9603,57.9603,57.8275,57.8358,8600.0
2019-01-29 10:55:00,69.69,69.7,69.57,69.6,13269.0,57.8358,57.8441,57.7363,57.7612,13269.0
2019-01-29 11:00:00,69.56,69.56,69.51,69.51,6574.0,57.728,57.728,57.6865,57.6865,6574.0
2019-01-29 11:05:00,69.5,69.63,69.49,69.61,4319.0,57.6782,57.786,57.6699,57.7694,4319.0
2019-01-29 11:10:00,69.63,69.66,69.61,69.66,4419.0,57.786,57.8109,57.7694,57.8109,4419.0
2019-01-29 11:15:00,69.68,69.69,69.66,69.69,4210.0,57.8275,57.8358,57.8109,57.8358,4210.0
2019-01-29 11:20:00,69.69,69.72,69.67,69.67,5395.0,57.8358,57.8607,57.8192,57.8192,5395.0
2019-01-29 11:25:00,69.66,69.69,69.65,69.66,8768.0,57.8109,57.8358,57.8026,57.8109,8768.0
2019-01-29 11:30:00,69.68,69.7,69.63,69.66,7548.0,57.8275,57.8441,57.786,57.8109,7548.0
2019-01-29 11:35:00,69.67,69.71,69.66,69.69,5674.0,57.8192,57.8524,57.8109,57.8358,5674.0
2019-01-29 11:40:00,69.68,69.7,69.64,69.7,13641.0,57.8275,57.8441,57.7943,57.8441,13641.0
2019-01-29 11:45:00,69.69,69.7,69.65,69.67,4004.0,57.8358,57.8441,57.8026,57.8192,4004.0
2019-01-29 11:50:00,69.67,69.69,69.65,69.68,10267.0,57.8192,57.8358,57.8026,57.8275,10267.0
2019-01-29 11:55:00,69.68,69.68,69.65,69.66,4436.0,57.8275,57.8275,57.8026,57.8109,4436.0
2019-01-29 12:00:00,69.65,69.72,69.64,69.72,10500.0,57.8026,57.8607,57.7943,57.8607,10500.0
2019-01-29 12:05:00,69.71,69.74,69.7,69.73,7420.0,57.8524,57.8773,57.8441,57.869,7420.0
2019-01-29 12:10:00,69.73,69.82,69.73,69.81,7998.0,57.869,57.9437,57.869,57.9354,7998.0
2019-01-29 12:15:00,69.81,69.82,69.77,69.78,6995.0,57.9354,57.9437,57.9022,57.9105,6995.0
2019-01-29 12:20:00,69.78,69.83,69.77,69.8,7011.0,57.9105,57.952,57.9022,57.9271,7011.0
2019-01-29 12:25:00,69.8,69.81,69.76,69.77,3071.0,57.9271,57.9354,57.8939,57.9022,3071.0
2019-01-29 12:30:00,69.76,69.76,69.67,69.69,8489.0,57.8939,57.8939,57.8192,57.8358,8489.0
2019-01-29 12:35:00,69.69,69.71,69.67,69.7,15180.0,57.8358,57.8524,57.8192,57.8441,15180.0
2019-01-29 12:40:00,69.7,69.77,69.7,69.77,14685.0,57.8441,57.9022,57.8441,57.9022,14685.0
2019-01-29 12:45:00,69.76,69.77,69.74,69.75,6200.0,57.8939,57.9022,57.8773,57.8856,6200.0
2019-01-29 12:50:00,69.76,69.78,69.74,69.77,9211.0,57.8939,57.9105,57.8773,57.9022,9211.0
2019-01-29 12:55:00,69.77,69.79,69.74,69.74,6300.0,57.9022,57.9188,57.8773,57.8773,6300.0
2019-01-29 13:00:00,69.73,69.73,69.69,69.7,10889.0,57.869,57.869,57.8358,57.8441,10889.0
2019-01-29 13:05:00,69.7,69.77,69.7,69.75,9510.0,57.8441,57.9022,57.8441,57.8856,9510.0
2019-01-29 13:10:00,69.75,69.76,69.66,69.66,10250.0,57.8856,57.8939,57.8109,57.8109,10250.0
2019-01-29 13:15:00,69.65,69.73,69.65,69.73,9386.0,57.8026,57.869,57.8026,57.869,9386.0
2019-01-29 13:20:00,69.74,69.79,69.68,69.76,34432.0,57.8773,57.9188,57.8275,57.8939,34432.0
2019-01-29 13:25:00,69.77,69.8,69.75,69.79,8075.0,57.9022,57.9271,57.8856,57.9188,8075.0
2019-01-29 13:30:00,69.79,69.79,69.7,69.7,7769.0,57.9188,57.9188,57.8441,57.8441,7769.0
2019-01-29 13:35:00,69.7,69.7,69.66,69.67,8539.0,57.8441,57.8441,57.8109,57.8192,8539.0
2019-01-29 13:40:00,69.66,69.68,69.64,69.66,11037.0,57.8109,57.8275,57.7943,57.8109,11037.0
2019-01-29 13:45:00,69.66,69.67,69.62,69.62,7821.0,57.8109,57.8192,57.7777,57.7777,7821.0
2019-01-29 13:50:00,69.63,69.77,69.63,69.75,19007.0,57.786,57.9022,57.786,57.8856,19007.0
2019-01-29 13:55:00,69.74,69.76,69.73,69.76,6336.0,57.8773,57.8939,57.869,57.8939,6336.0
2019-01-29 14:00:00,69.76,69.76,69.69,69.7,10152.0,57.8939,57.8939,57.8358,57.8441,10152.0
2019-01-29 14:05:00,69.71,69.71,69.67,69.68,6864.0,57.8524,57.8524,57.8192,57.8275,6864.0
2019-01-29 14:10:00,69.67,69.68,69.64,69.66,7218.0,57.8192,57.8275,57.7943,57.8109,7218.0
2019-01-29 14:15:00,69.66,69.66,69.63,69.63,7331.0,57.8109,57.8109,57.786,57.786,7331.0
2019-01-29 14:20:00,69.63,69.65,69.62,69.64,5913.0,57.786,57.8026,57.7777,57.7943,5913.0
2019-01-29 14:25:00,69.64,69.65,69.62,69.63,5612.0,57.7943,57.8026,57.7777,57.786,5612.0
2019-01-29 14:30:00,69.62,69.68,69.61,69.67,6883.0,57.7777,57.8275,57.7694,57.8192,6883.0
2019-01-29 14:35:00,69.66,69.67,69.61,69.62,8165.0,57.8109,57.8192,57.7694,57.7777,8165.0
2019-01-29 14:40:00,69.61,69.62,69.52,69.52,11660.0,57.7694,57.7777,57.6948,57.6948,11660.0
2019-01-29 14:45:00,69.53,69.55,69.46,69.47,10829.0,57.7031,57.7197,57.645,57.6533,10829.0
2019-01-29 14:50:00,69.48,69.51,69.47,69.5,6783.0,57.6616,57.6865,57.6533,57.6782,6783.0
2019-01-29 14:55:00,69.5,69.5,69.42,69.43,9305.0,57.6782,57.6782,57.6118,57.6201,9305.0
2019-01-29 15:00:00,69.43,69.46,69.4,69.42,10328.0,57.6201,57.645,57.5952,57.6118,10328.0
2019-01-29 15:05:00,69.42,69.5,69.42,69.48,7675.0,57.6118,57.6782,57.6118,57.6616,7675.0
2019-01-29 15:10:00,69.48,69.52,69.48,69.51,6219.0,57.6616,57.6948,57.6616,57.6865,6219.0
2019-01-29 15:15:00,69.52,69.59,69.52,69.59,14095.0,57.6948,57.7529,57.6948,57.7529,14095.0
2019-01-29 15:20:00,69.6,69.7,69.6,69.7,15547.0,57.7612,57.8441,57.7612,57.8441,15547.0
2019-01-29 15:25:00,69.7,69.72,69.66,69.71,21514.0,57.8441,57.8607,57.8109,57.8524,21514.0
2019-01-29 15:30:00,69.72,69.77,69.72,69.74,19889.0,57.8607,57.9022,57.8607,57.8773,19889.0
2019-01-29 15:35:00,69.74,69.74,69.64,69.65,13063.0,57.8773,57.8773,57.7943,57.8026,13063.0
2019-01-29 15:40:00,69.65,69.69,69.65,69.67,16507.0,57.8026,57.8358,57.8026,57.8192,16507.0
2019-01-29 15:45:00,69.67,69.71,69.61,69.61,17698.0,57.8192,57.8524,57.7694,57.7694,17698.0
2019-01-29 15:50:00,69.62,69.65,69.58,69.65,18886.0,57.7777,57.8026,57.7446,57.8026,18886.0
2019-01-29 15:55:00,69.66,69.8,69.66,69.74,129433.0,57.8109,57.9271,57.8109,57.8773,129433.0
2019-01-30 09:30:00,70.18,70.55,69.91,70.0,104387.0,58.2425,58.5496,58.0184,58.0931,104387.0
2019-01-30 09:35:00,70.02,70.02,69.8,69.82,47560.0,58.1097,58.1097,57.9271,57.9437,47560.0
2019-01-30 09:40:00,69.83,70.03,69.82,70.02,27695.0,57.952,58.118,57.9437,58.1097,27695.0
2019-01-30 09:45:00,70.03,70.09,70.02,70.05,19683.0,58.118,58.1678,58.1097,58.1346,19683.0
2019-01-30 09:50:00,70.05,70.49,70.04,70.04,17125.0,58.1346,58.4998,58.1263,58.1263,17125.0
2019-01-30 09:55:00,70.03,70.06,69.9,69.95,31686.0,58.118,58.1429,58.0101,58.0516,31686.0
2019-01-30 10:00:00,69.96,69.97,69.88,69.95,21958.0,58.0599,58.0682,57.9935,58.0516,21958.0
2019-01-30 10:05:00,69.95,70.14,69.95,70.14,26807.0,58.0516,58.2093,58.0516,58.2093,26807.0
2019-01-30 10:10:00,70.14,70.22,70.09,70.21,17960.0,58.2093,58.2757,58.1678,58.2674,17960.0
2019-01-30 10:15:00,70.2,70.24,70.18,70.23,26291.0,58.2591,58.2923,58.2425,58.284,26291.0
2019-01-30 10:20:00,70.24,70.24,70.13,70.15,11117.0,58.2923,58.2923,58.201,58.2176,11117.0
2019-01-30 10:25:00,70.15,70.25,70.15,70.25,16369.0,58.2176,58.3006,58.2176,58.3006,16369.0
2019-01-30 10:30:00,70.26,70.28,70.22,70.25,12079.0,58.3089,58.3255,58.2757,58.3006,12079.0
2019-01-30 10:35:00,70.26,70.31,70.21,70.29,43059.0,58.3089,58.3504,58.2674,58.3338,43059.0
2019-01-30 10:40:00,70.28,70.28,70.22,70.25,16999.0,58.3255,58.3255,58.2757,58.3006,16999.0
2019-01-30 10:45:00,70.25,70.25,70.2,70.2,10292.0,58.3006,58.3006,58.2591,58.2591,10292.0
2019-01-30 10:50:00,70.2,70.2,70.07,70.09,19416.0,58.2591,58.2591,58.1512,58.1678,19416.0
2019-01-30 10:55:00,70.09,70.12,70.02,70.03,18729.0,58.1678,58.1927,58.1097,58.118,18729.0
2019-01-30 11:00:00,70.04,70.22,70.04,70.18,26714.0,58.1263,58.2757,58.1263,58.2425,26714.0
2019-01-30 11:05:00,70.19,70.2,70.14,70.15,14200.0,58.2508,58.2591,58.2093,58.2176,14200.0
2019-01-30 11:10:00,70.15,70.25,70.14,70.23,16641.0,58.2176,58.3006,58.2093,58.284,16641.0
2019-01-30 11:15:00,70.24,70.27,70.22,70.26,8430.0,58.2923,58.3172,58.2757,58.3089,8430.0
2019-01-30 11:20:00,70.27,70.29,70.26,70.29,7000.0,58.3172,58.3338,58.3089,58.3338,7000.0
2019-01-30 11:25:00,70.29,70.29,70.26,70.29,7489.0,58.3338,58.3338,58.3089,58.3338,7489.0
2019-01-30 11:30:00,70.29,70.31,70.25,70.28,10922.0,58.3338,58.3504,58.3006,58.3255,10922.0
2019-01-30 11:35:00,70.28,70.36,70.28,70.36,18910.0,58.3255,58.3919,58.3255,58.3919,18910.0
2019-01-30 11:40:00,70.37,70.39,70.36,70.36,8305.0,58.4002,58.4168,58.3919,58.3919,8305.0
2019-01-30 11:45:00,70.37,70.48,70.37,70.46,21638.0,58.4002,58.4915,58.4002,58.4749,21638.0
2019-01-30 11:50:00,70.46,70.52,70.46,70.5,10631.0,58.4749,58.5247,58.4749,58.5081,10631.0
2019-01-30 11:55:00,70.5,70.54,70.49,70.52,7168.0,58.5081,58.5413,58.4998,58.5247,7168.0
2019-01-30 12:00:00,70.51,70.62,70.46,70.6,20988.0,58.5164,58.6077,58.4749,58.5911,20988.0
2019-01-30 12:05:00,70.61,70.63,70.59,70.61,9618.0,58.5994,58.6159,58.5828,58.5994,9618.0
2019-01-30 12:10:00,70.61,70.63,70.6,70.62,10142.0,58.5994,58.6159,58.5911,58.6077,10142.0
2019-01-30 12:15:00,70.61,70.7,70.6,70.69,10351.0,58.5994,58.674,58.5911,58.6657,10351.0
2019-01-30 12:20:00,70.71,70.75,70.65,70.66,17418.0,58.6823,58.7155,58.6325,58.6408,17418.0
2019-01-30 12:25:00,70.66,70.7,70.64,70.65,12625.0,58.6408,58.674,58.6242,58.6325,12625.0
2019-01-30 12:30:00,70.65,70.67,70.6,70.61,10781.0,58.6325,58.6491,58.5911,58.5994,10781.0
2019-01-30 12:35:00,70.59,70.59,70.51,70.52,12054.0,58.5828,58.5828,58.5164,58.5247,12054.0
2019-01-30 12:40:00,70.51,70.53,70.44,70.47,13476.0,58.5164,58.533,58.4583,58.4832,13476.0
2019-01-30 12:45:00,70.46,70.47,70.42,70.44,5894.0,58.4749,58.4832,58.4417,58.4583,5894.0
2019-01-30 12:50:00,70.43,70.47,70.43,70.45,9998.0,58.45,58.4832,58.45,58.4666,9998.0
2019-01-30 12:55:00,70.44,70.45,70.4,70.43,6733.0,58.4583,58.4666,58.4251,58.45,6733.0
2019-01-30 13:00:00,70.42,70.43,70.38,70.39,5475.0,58.4417,58.45,58.4085,58.4168,5475.0
2019-01-30 13:05:00,70.39,70.46,70.39,70.45,5409.0,58.4168,58.4749,58.4168,58.4666,5409.0
2019-01-30 13:10:00,70.46,70.48,70.42,70.42,9558.0,58.4749,58.4915,58.4417,58.4417,9558.0
2019-01-30 13:15:00,70.42,70.45,70.42,70.44,11307.0,58.4417,58.4666,58.4417,58.4583,11307.0
2019-01-30 13:20:00,70.44,70.44,70.37,70.37,4534.0,58.4583,58.4583,58.4002,58.4002,4534.0
2019-01-30 13:25:00,70.37,70.4,70.37,70.39,8261.0,58.4002,58.4251,58.4002,58.4168,8261.0
2019-01-30 13:30:00,70.39,70.41,70.36,70.37,6073.0,58.4168,58.4334,58.3919,58.4002,6073.0
2019-01-30 13:35:00,70.37,70.39,70.37,70.38,5186.0,58.4002,58.4168,58.4002,58.4085,5186.0
2019-01-30 13:40:00,70.38,70.39,70.29,70.3,6923.0,58.4085,58.4168,58.3338,58.3421,6923.0
2019-01-30 13:45:00,70.29,70.32,70.27,70.31,6444.0,58.3338,58.3587,58.3172,58.3504,6444.0
2019-01-30 13:50:00,70.32,70.34,70.29,70.33,8823.0,58.3587,58.3753,58.3338,58.367,8823.0
2019-01-30 13:55:00,70.33,70.36,70.3,70.35,7156.0,58.367,58.3919,58.3421,58.3836,7156.0
2019-01-30 14:00:00,70.35,70.8,70.27,70.8,52284.0,58.3836,58.757,58.3172,58.757,52284.0
2019-01-30 14:05:00,70.81,70.83,70.69,70.7,15574.0,58.7653,58.7819,58.6657,58.674,15574.0
2019-01-30 14:10:00,70.71,70.96,70.71,70.96,20130.0,58.6823,58.8898,58.6823,58.8898,20130.0
2019-01-30 14:15:00,70.95,71.02,70.87,70.97,38463.0,58.8815,58.9396,58.8151,58.8981,38463.0
2019-01-30 14:20:00,70.97,71.06,70.95,71.0,38692.0,58.8981,58.9728,58.8815,58.923,38692.0
2019-01-30 14:25:00,71.03,71.05,70.92,70.93,10055.0,58.9479,58.9645,58.8566,58.8649,10055.0
2019-01-30 14:30:00,70.93,71.02,70.88,71.02,36210.0,58.8649,58.9396,58.8234,58.9396,36210.0
2019-01-30 14:35:00,71.01,71.01,70.84,70.93,25925.0,58.9313,58.9313,58.7902,58.8649,25925.0
2019-01-30 14:40:00,70.92,70.92,70.79,70.79,31469.0,58.8566,58.8566,58.7487,58.7487,31469.0
2019-01-30 14:45:00,70.8,71.0,70.75,70.99,84401.0,58.757,58.923,58.7155,58.9147,84401.0
2019-01-30 14:50:00,70.99,71.13,70.92,71.12,27841.0,58.9147,59.0309,58.8566,59.0226,27841.0
2019-01-30 14:55:00,71.12,71.14,71.06,71.1,19160.0,59.0226,59.0392,58.9728,59.006,19160.0
2019-01-30 15:00:00,71.09,71.1,71.0,71.01,22628.0,58.9977,59.006,58.923,58.9313,22628.0
2019-01-30 15:05:00,71.01,71.02,70.93,70.98,31489.0,58.9313,58.9396,58.8649,58.9064,31489.0
2019-01-30 15:10:00,70.98,70.99,70.92,70.97,46855.0,58.9064,58.9147,58.8566,58.8981,46855.0
2019-01-30 15:15:00,70.97,71.02,70.93,71.02,22557.0,58.8981,58.9396,58.8649,58.9396,22557.0
2019-01-30 15:20:00,71.03,71.07,70.99,71.02,26384.0,58.9479,58.9811,58.9147,58.9396,26384.0
2019-01-30 15:25:00,71.02,71.02,70.96,70.98,31894.0,58.9396,58.9396,58.8898,58.9064,31894.0
2019-01-30 15:30:00,70.98,71.01,70.93,70.95,58318.0,58.9064,58.9313,58.8649,58.8815,58318.0
2019-01-30 15:35:00,70.94,71.01,70.94,71.0,24873.0,58.8732,58.9313,58.8732,58.923,24873.0
2019-01-30 15:40:00,70.99,71.04,70.95,70.96,55827.0,58.9147,58.9562,58.8815,58.8898,55827.0
2019-01-30 15:45:00,70.96,71.06,70.94,71.03,38093.0,58.8898,58.9728,58.8732,58.9479,38093.0
2019-01-30 15:50:00,71.03,71.04,70.98,70.98,57870.0,58.9479,58.9562,58.9064,58.9064,57870.0
2019-01-30 15:55:00,70.98,71.17,70.98,71.17,175993.0,58.9064,59.0641,58.9064,59.0641,175993.0
2019-01-31 09:30:00,70.58,70.9,70.23,70.32,43435.0,59.0378,59.3054,58.745,58.8203,43435.0
2019-01-31 09:35:00,70.34,70.37,70.19,70.33,24373.0,58.837,58.8621,58.7115,58.8286,24373.0
2019-01-31 09:40:00,70.36,70.46,70.14,70.14,26413.0,58.8537,58.9374,58.6697,58.6697,26413.0
2019-01-31 09:45:00,70.16,70.26,70.13,70.19,16401.0,58.6864,58.7701,58.6613,58.7115,16401.0
2019-01-31 09:50:00,70.21,70.32,70.16,70.31,12316.0,58.7283,58.8203,58.6864,58.8119,12316.0
2019-01-31 09:55:00,70.31,70.41,70.25,70.36,18877.0,58.8119,58.8956,58.7617,58.8537,18877.0
2019-01-31 10:00:00,70.38,70.41,70.32,70.33,24936.0,58.8705,58.8956,58.8203,58.8286,24936.0
2019-01-31 10:05:00,70.33,70.37,70.3,70.3,11065.0,58.8286,58.8621,58.8035,58.8035,11065.0
2019-01-31 10:10:00,70.28,70.31,70.25,70.29,16705.0,58.7868,58.8119,58.7617,58.7952,16705.0
2019-01-31 10:15:00,70.3,70.31,70.19,70.29,19961.0,58.8035,58.8119,58.7115,58.7952,19961.0
2019-01-31 10:20:00,70.29,70.29,70.18,70.28,11745.0,58.7952,58.7952,58.7032,58.7868,11745.0
2019-01-31 10:25:00,70.28,70.48,70.28,70.48,13658.0,58.7868,58.9541,58.7868,58.9541,13658.0
2019-01-31 10:30:00,70.49,70.58,70.49,70.54,10556.0,58.9625,59.0378,58.9625,59.0043,10556.0
2019-01-31 10:35:00,70.54,70.58,70.51,70.58,14934.0,59.0043,59.0378,58.9792,59.0378,14934.0
2019-01-31 10:40:00,70.58,70.65,70.57,70.6,14200.0,59.0378,59.0963,59.0294,59.0545,14200.0
2019-01-31 10:45:00,70.61,70.61,70.53,70.55,58406.0,59.0628,59.0628,58.9959,59.0127,58406.0
2019-01-31 10:50:00,70.55,70.57,70.48,70.51,10933.0,59.0127,59.0294,58.9541,58.9792,10933.0
2019-01-31 10:55:00,70.51,70.52,70.45,70.5,15933.0,58.9792,58.9876,58.929,58.9708,15933.0
2019-01-31 11:00:00,70.51,70.62,70.48,70.52,15575.0,58.9792,59.0712,58.9541,58.9876,15575.0
2019-01-31 11:05:00,70.52,70.61,70.52,70.58,19619.0,58.9876,59.0628,58.9876,59.0378,19619.0
2019-01-31 11:10:00,70.6,70.63,70.57,70.62,24353.0,59.0545,59.0796,59.0294,59.0712,24353.0
2019-01-31 11:15:00,70.61,70.62,70.57,70.61,25707.0,59.0628,59.0712,59.0294,59.0628,25707.0
2019-01-31 11:20:00,70.62,70.68,70.59,70.68,10689.0,59.0712,59.1214,59.0461,59.1214,10689.0
2019-01-31 11:25:00,70.69,70.71,70.67,70.71,14861.0,59.1298,59.1465,59.113,59.1465,14861.0
2019-01-31 11:30:00,70.7,70.75,70.67,70.7,37455.0,59.1381,59.18,59.113,59.1381,37455.0
2019-01-31 11:35:00,70.7,70.77,70.68,70.74,19474.0,59.1381,59.1967,59.1214,59.1716,19474.0
2019-01-31 11:40:00,70.75,70.82,70.73,70.8,23821.0,59.18,59.2385,59.1632,59.2218,23821.0
2019-01-31 11:45:00,70.8,70.84,70.78,70.84,13324.0,59.2218,59.2552,59.205,59.2552,13324.0
2019-01-31 11:50:00,70.84,70.89,70.81,70.88,18079.0,59.2552,59.2971,59.2301,59.2887,18079.0
2019-01-31 11:55:00,70.88,70.96,70.88,70.93,12028.0,59.2887,59.3556,59.2887,59.3305,12028.0
2019-01-31 12:00:00,70.94,70.95,70.85,70.86,16753.0,59.3389,59.3472,59.2636,59.272,16753.0
2019-01-31 12:05:00,70.86,70.96,70.84,70.9,30492.0,59.272,59.3556,59.2552,59.3054,30492.0
2019-01-31 12:10:00,70.89,70.89,70.8,70.81,15200.0,59.2971,59.2971,59.2218,59.2301,15200.0
2019-01-31 12:15:00,70.8,70.84,70.79,70.8,14891.0,59.2218,59.2552,59.2134,59.2218,14891.0
2019-01-31 12:20:00,70.81,70.82,70.73,70.73,16406.0,59.2301,59.2385,59.1632,59.1632,16406.0
2019-01-31 12:25:00,70.73,70.73,70.61,70.63,13353.0,59.1632,59.1632,59.0628,59.0796,13353.0
2019-01-31 12:30:00,70.61,70.63,70.6,70.63,8424.0,59.0628,59.0796,59.0545,59.0796,8424.0
2019-01-31 12:35:00,70.63,70.63,70.57,70.6,12619.0,59.0796,59.0796,59.0294,59.0545,12619.0
2019-01-31 12:40:00,70.61,70.62,70.44,70.44,20078.0,59.0628,59.0712,58.9206,58.9206,20078.0
2019-01-31 12:45:00,70.45,70.53,70.44,70.5,11882.0,58.929,58.9959,58.9206,58.9708,11882.0
2019-01-31 12:50:00,70.49,70.51,70.46,70.5,12232.0,58.9625,58.9792,58.9374,58.9708,12232.0
2019-01-31 12:55:00,70.5,70.52,70.45,70.46,13813.0,58.9708,58.9876,58.929,58.9374,13813.0
2019-01-31 13:00:00,70.46,70.47,70.41,70.45,12540.0,58.9374,58.9457,58.8956,58.929,12540.0
2019-01-31 13:05:00,70.45,70.55,70.45,70.51,12757.0,58.929,59.0127,58.929,58.9792,12757.0
2019-01-31 13:10:00,70.51,70.52,70.48,70.51,9234.0,58.9792,58.9876,58.9541,58.9792,9234.0
2019-01-31 13:15:00,70.51,70.54,70.43,70.43,18462.0,58.9792,59.0043,58.9123,58.9123,18462.0
2019-01-31 13:20:00,70.42,70.5,70.42,70.48,10279.0,58.9039,58.9708,58.9039,58.9541,10279.0
2019-01-31 13:25:00,70.5,70.53,70.45,70.48,20013.0,58.9708,58.9959,58.929,58.9541,20013.0
2019-01-31 13:30:00,70.48,70.5,70.41,70.41,12089.0,58.9541,58.9708,58.8956,58.8956,12089.0
2019-01-31 13:35:00,70.4,70.42,70.36,70.37,20136.0,58.8872,58.9039,58.8537,58.8621,20136.0
2019-01-31 13:40:00,70.37,70.43,70.35,70.4,11039.0,58.8621,58.9123,58.8454,58.8872,11039.0
2019-01-31 13:45:00,70.4,70.4,70.36,70.39,13416.0,58.8872,58.8872,58.8537,58.8788,13416.0
2019-01-31 13:50:00,70.39,70.42,70.38,70.41,18171.0,58.8788,58.9039,58.8705,58.8956,18171.0
2019-01-31 13:55:00,70.41,70.43,70.4,70.41,7213.0,58.8956,58.9123,58.8872,58.8956,7213.0
2019-01-31 14:00:00,70.41,70.47,70.39,70.44,22469.0,58.8956,58.9457,58.8788,58.9206,22469.0
2019-01-31 14:05:00,70.43,70.44,70.38,70.38,12753.0,58.9123,58.9206,58.8705,58.8705,12753.0
2019-01-31 14:10:00,70.38,70.39,70.31,70.31,9679.0,58.8705,58.8788,58.8119,58.8119,9679.0
2019-01-31 14:15:00,70.31,70.34,70.22,70.23,23466.0,58.8119,58.837,58.7366,58.745,23466.0
2019-01-31 14:20:00,70.23,70.28,70.22,70.25,11860.0,58.745,58.7868,58.7366,58.7617,11860.0
2019-01-31 14:25:00,70.25,70.28,70.16,70.28,29778.0,58.7617,58.7868,58.6864,58.7868,29778.0
2019-01-31 14:30:00,70.28,70.39,70.28,70.31,68422.0,58.7868,58.8788,58.7868,58.8119,68422.0
2019-01-31 14:35:00,70.32,70.4,70.29,70.35,105446.0,58.8203,58.8872,58.7952,58.8454,105446.0
2019-01-31 14:40:00,70.35,70.46,70.33,70.46,41514.0,58.8454,58.9374,58.8286,58.9374,41514.0
2019-01-31 14:45:00,70.46,70.48,70.35,70.43,80629.0,58.9374,58.9541,58.8454,58.9123,80629.0
2019-01-31 14:50:00,70.43,70.56,70.43,70.53,72573.0,58.9123,59.021,58.9123,58.9959,72573.0
2019-01-31 14:55:00,70.53,70.61,70.47,70.52,64431.0,58.9959,59.0628,58.9457,58.9876,64431.0
2019-01-31 15:00:00,70.53,70.58,70.46,70.47,68577.0,58.9959,59.0378,58.9374,58.9457,68577.0
2019-01-31 15:05:00,70.47,70.55,70.39,70.41,61774.0,58.9457,59.0127,58.8788,58.8956,61774.0
2019-01-31 15:10:00,70.41,70.42,70.36,70.36,31862.0,58.8956,58.9039,58.8537,58.8537,31862.0
2019-01-31 15:15:00,70.36,70.37,70.27,70.28,25700.0,58.8537,58.8621,58.7785,58.7868,25700.0
2019-01-31 15:20:00,70.28,70.34,70.24,70.34,26650.0,58.7868,58.837,58.7534,58.837,26650.0
2019-01-31 15:25:00,70.34,70.49,70.33,70.48,24450.0,58.837,58.9625,58.8286,58.9541,24450.0
2019-01-31 15:30:00,70.49,70.58,70.47,70.56,24792.0,58.9625,59.0378,58.9457,59.021,24792.0
2019-01-31 15:35:00,70.56,70.63,70.55,70.63,22573.0,59.021,59.0796,59.0127,59.0796,22573.0
2019-01-31 15:40:00,70.62,70.67,70.6,70.61,28779.0,59.0712,59.113,59.0545,59.0628,28779.0
2019-01-31 15:45:00,70.61,70.7,70.59,70.7,37750.0,59.0628,59.1381,59.0461,59.1381,37750.0
2019-01-31 15:50:00,70.69,70.8,70.69,70.77,65105.0,59.1298,59.2218,59.1298,59.1967,65105.0
2019-01-31 15:55:00,70.78,70.89,70.72,70.81,172319.0,59.205,59.2971,59.1549,59.2301,172319.0
2019-02-01 09:30:00,70.94,71.35,70.94,71.15,45974.0,59.3389,59.6818,59.3389,59.5145,45974.0
2019-02-01 09:35:00,71.13,71.2,71.06,71.16,16460.0,59.4978,59.5564,59.4393,59.5229,16460.0
2019-02-01 09:40:00,71.17,71.3,71.16,71.25,19766.0,59.5313,59.64,59.5229,59.5982,19766.0
2019-02-01 09:45:00,71.25,71.3,71.2,71.2,16310.0,59.5982,59.64,59.5564,59.5564,16310.0
2019-02-01 09:50:00,71.2,71.24,71.12,71.22,8624.0,59.5564,59.5898,59.4894,59.5731,8624.0
2019-02-01 09:55:00,71.21,71.22,71.1,71.1,12608.0,59.5647,59.5731,59.4727,59.4727,12608.0
2019-02-01 10:00:00,71.11,71.38,71.04,71.37,30327.0,59.4811,59.7069,59.4225,59.6986,30327.0
2019-02-01 10:05:00,71.37,71.51,71.35,71.48,16996.0,59.6986,59.8157,59.6818,59.7906,16996.0
2019-02-01 10:10:00,71.49,71.54,71.43,71.47,10380.0,59.7989,59.8408,59.7488,59.7822,10380.0
2019-02-01 10:15:00,71.49,71.54,71.44,71.48,9210.0,59.7989,59.8408,59.7571,59.7906,9210.0
2019-02-01 10:20:00,71.48,71.59,71.46,71.59,12329.0,59.7906,59.8826,59.7738,59.8826,12329.0
2019-02-01 10:25:00,71.59,71.62,71.55,71.58,18730.0,59.8826,59.9077,59.8491,59.8742,18730.0
2019-02-01 10:30:00,71.58,71.66,71.58,71.61,59220.0,59.8742,59.9411,59.8742,59.8993,59220.0
2019-02-01 10:35:00,71.6,71.64,71.57,71.6,20031.0,59.8909,59.9244,59.8659,59.8909,20031.0
2019-02-01 10:40:00,71.59,71.65,71.54,71.55,12314.0,59.8826,59.9328,59.8408,59.8491,12314.0
2019-02-01 10:45:00,71.56,71.6,71.55,71.56,17219.0,59.8575,59.8909,59.8491,59.8575,17219.0
2019-02-01 10:50:00,71.57,71.58,71.42,71.42,13089.0,59.8659,59.8742,59.7404,59.7404,13089.0
2019-02-01 10:55:00,71.42,71.43,71.28,71.28,16198.0,59.7404,59.7488,59.6233,59.6233,16198.0
2019-02-01 11:00:00,71.25,71.35,71.2,71.33,13390.0,59.5982,59.6818,59.5564,59.6651,13390.0
2019-02-01 11:05:00,71.32,71.36,71.32,71.33,7112.0,59.6567,59.6902,59.6567,59.6651,7112.0
2019-02-01 11:10:00,71.35,71.37,71.33,71.34,12411.0,59.6818,59.6986,59.6651,59.6735,12411.0
2019-02-01 11:15:00,71.34,71.41,71.33,71.33,21314.0,59.6735,59.732,59.6651,59.6651,21314.0
2019-02-01 11:20:00,71.33,71.42,71.32,71.4,17671.0,59.6651,59.7404,59.6567,59.7237,17671.0
2019-02-01 11:25:00,71.42,71.5,71.4,71.47,8266.0,59.7404,59.8073,59.7237,59.7822,8266.0
2019-02-01 11:30:00,71.47,71.47,71.38,71.38,8738.0,59.7822,59.7822,59.7069,59.7069,8738.0
2019-02-01 11:35:00,71.39,71.41,71.35,71.41,8344.0,59.7153,59.732,59.6818,59.732,8344.0
2019-02-01 11:40:00,71.41,71.45,71.41,71.44,7465.0,59.732,59.7655,59.732,59.7571,7465.0
2019-02-01 11:45:00,71.45,71.51,71.41,71.51,10770.0,59.7655,59.8157,59.732,59.8157,10770.0
2019-02-01 11:50:00,71.5,71.59,71.5,71.59,7437.0,59.8073,59.8826,59.8073,59.8826,7437.0
2019-02-01 11:55:00,71.58,71.64,71.58,71.6,9536.0,59.8742,59.9244,59.8742,59.8909,9536.0
2019-02-01 12:00:00,71.61,71.62,71.57,71.58,10217.0,59.8993,59.9077,59.8659,59.8742,10217.0
2019-02-01 12:05:00,71.58,71.59,71.51,71.52,7316.0,59.8742,59.8826,59.8157,59.824,7316.0
2019-02-01 12:10:00,71.52,71.55,71.51,71.52,7658.0,59.824,59.8491,59.8157,59.824,7658.0
2019-02-01 12:15:00,71.52,71.53,71.46,71.46,8200.0,59.824,59.8324,59.7738,59.7738,8200.0
2019-02-01 12:20:00,71.45,71.46,71.31,71.31,11925.0,59.7655,59.7738,59.6484,59.6484,11925.0
2019-02-01 12:25:00,71.3,71.33,71.28,71.33,7171.0,59.64,59.6651,59.6233,59.6651,7171.0
2019-02-01 12:30:00,71.33,71.39,71.31,71.35,10584.0,59.6651,59.7153,59.6484,59.6818,10584.0
2019-02-01 12:35:00,71.37,71.39,71.27,71.28,13346.0,59.6986,59.7153,59.6149,59.6233,13346.0
2019-02-01 12:40:00,71.27,71.34,71.25,71.34,11912.0,59.6149,59.6735,59.5982,59.6735,11912.0
2019-02-01 12:45:00,71.34,71.39,71.33,71.39,14860.0,59.6735,59.7153,59.6651,59.7153,14860.0
2019-02-01 12:50:00,71.41,71.41,71.35,71.37,10056.0,59.732,59.732,59.6818,59.6986,10056.0
2019-02-01 12:55:00,71.37,71.4,71.35,71.38,18048.0,59.6986,59.7237,59.6818,59.7069,18048.0
2019-02-01 13:00:00,71.39,71.45,71.38,71.41,14764.0,59.7153,59.7655,59.7069,59.732,14764.0
2019-02-01 13:05:00,71.4,71.46,71.36,71.44,7156.0,59.7237,59.7738,59.6902,59.7571,7156.0
2019-02-01 13:10:00,71.45,71.46,71.39,71.42,7438.0,59.7655,59.7738,59.7153,59.7404,7438.0
2019-02-01 13:15:00,71.43,71.43,71.35,71.39,10589.0,59.7488,59.7488,59.6818,59.7153,10589.0
2019-02-01 13:20:00,71.38,71.38,71.3,71.34,8958.0,59.7069,59.7069,59.64,59.6735,8958.0
2019-02-01 13:25:00,71.35,71.42,71.35,71.41,10158.0,59.6818,59.7404,59.6818,59.732,10158.0
2019-02-01 13:30:00,71.41,71.45,71.4,71.43,4946.0,59.732,59.7655,59.7237,59.7488,4946.0
2019-02-01 13:35:00,71.42,71.45,71.4,71.45,5780.0,59.7404,59.7655,59.7237,59.7655,5780.0
2019-02-01 13:40:00,71.45,71.49,71.42,71.42,8300.0,59.7655,59.7989,59.7404,59.7404,8300.0
2019-02-01 13:45:00,71.4,71.41,71.33,71.4,7790.0,59.7237,59.732,59.6651,59.7237,7790.0
2019-02-01 13:50:00,71.4,71.45,71.39,71.41,5475.0,59.7237,59.7655,59.7153,59.732,5475.0
2019-02-01 13:55:00,71.42,71.47,71.41,71.44,7507.0,59.7404,59.7822,59.732,59.7571,7507.0
2019-02-01 14:00:00,71.43,71.44,71.3,71.3,13171.0,59.7488,59.7571,59.64,59.64,13171.0
2019-02-01 14:05:00,71.3,71.37,71.29,71.36,6147.0,59.64,59.6986,59.6316,59.6902,6147.0
2019-02-01 14:10:00,71.36,71.38,71.31,71.35,13692.0,59.6902,59.7069,59.6484,59.6818,13692.0
2019-02-01 14:15:00,71.37,71.38,71.32,71.32,17341.0,59.6986,59.7069,59.6567,59.6567,17341.0
2019-02-01 14:20:00,71.31,71.38,71.31,71.33,9022.0,59.6484,59.7069,59.6484,59.6651,9022.0
2019-02-01 14:25:00,71.33,71.39,71.32,71.39,10667.0,59.6651,59.7153,59.6567,59.7153,10667.0
2019-02-01 14:30:00,71.4,71.49,71.39,71.47,14493.0,59.7237,59.7989,59.7153,59.7822,14493.0
2019-02-01 14:35:00,71.46,71.49,71.42,71.45,11799.0,59.7738,59.7989,59.7404,59.7655,11799.0
2019-02-01 14:40:00,71.45,71.46,71.43,71.45,10128.0,59.7655,59.7738,59.7488,59.7655,10128.0
2019-02-01 14:45:00,71.46,71.48,71.41,71.42,14114.0,59.7738,59.7906,59.732,59.7404,14114.0
2019-02-01 14:50:00,71.42,71.45,71.33,71.35,15967.0,59.7404,59.7655,59.6651,59.6818,15967.0
2019-02-01 14:55:00,71.35,71.37,71.32,71.35,34830.0,59.6818,59.6986,59.6567,59.6818,34830.0
2019-02-01 15:00:00,71.34,71.38,71.31,71.38,17400.0,59.6735,59.7069,59.6484,59.7069,17400.0
2019-02-01 15:05:00,71.38,71.46,71.36,71.43,20849.0,59.7069,59.7738,59.6902,59.7488,20849.0
2019-02-01 15:10:00,71.43,71.53,71.4,71.51,24825.0,59.7488,59.8324,59.7237,59.8157,24825.0
2019-02-01 15:15:00,71.52,71.59,71.51,71.59,27432.0,59.824,59.8826,59.8157,59.8826,27432.0
2019-02-01 15:20:00,71.59,71.61,71.54,71.58,17975.0,59.8826,59.8993,59.8408,59.8742,17975.0
2019-02-01 15:25:00,71.58,71.65,71.51,71.65,39563.0,59.8742,59.9328,59.8157,59.9328,39563.0
2019-02-01 15:30:00,71.65,71.7,71.62,71.67,25996.0,59.9328,59.9746,59.9077,59.9495,25996.0
2019-02-01 15:35:00,71.68,71.71,71.66,71.67,24071.0,59.9579,59.983,59.9411,59.9495,24071.0
2019-02-01 15:40:00,71.67,71.67,71.6,71.65,33475.0,59.9495,59.9495,59.8909,59.9328,33475.0
2019-02-01 15:45:00,71.64,71.7,71.64,71.69,40703.0,59.9244,59.9746,59.9244,59.9662,40703.0
2019-02-01 15:50:00,71.69,71.74,71.68,71.74,39506.0,59.9662,60.0081,59.9579,60.0081,39506.0
2019-02-01 15:55:00,71.74,71.91,71.71,71.88,152394.0,60.0081,60.1503,59.983,60.1252,152394.0
2019-02-04 09:30:00,72.01,72.23,71.85,71.94,82289.0,60.2339,60.4179,60.1001,60.1753,82289.0
2019-02-04 09:35:00,71.91,72.07,71.49,71.62,39685.0,60.1503,60.2841,59.7989,59.9077,39685.0
2019-02-04 09:40:00,71.61,71.77,71.58,71.71,37034.0,59.8993,60.0331,59.8742,59.983,37034.0
2019-02-04 09:45:00,71.71,71.84,71.71,71.83,20761.0,59.983,60.0917,59.983,60.0833,20761.0
2019-02-04 09:50:00,71.83,71.89,71.79,71.86,37519.0,60.0833,60.1335,60.0499,60.1084,37519.0
2019-02-04 09:55:00,71.85,71.9,71.83,71.84,40128.0,60.1001,60.1419,60.0833,60.0917,40128.0
2019-02-04 10:00:00,71.84,71.84,71.55,71.55,40049.0,60.0917,60.0917,59.8491,59.8491,40049.0
2019-02-04 10:05:00,71.56,71.56,71.46,71.52,46516.0,59.8575,59.8575,59.7738,59.824,46516.0
2019-02-04 10:10:00,71.52,71.72,71.51,71.67,38158.0,59.824,59.9913,59.8157,59.9495,38158.0
2019-02-04 10:15:00,71.67,71.69,71.54,71.56,32310.0,59.9495,59.9662,59.8408,59.8575,32310.0
2019-02-04 10:20:00,71.56,71.56,71.41,71.41,30737.0,59.8575,59.8575,59.732,59.732,30737.0
2019-02-04 10:25:00,71.4,71.53,71.33,71.48,54111.0,59.7237,59.8324,59.6651,59.7906,54111.0
2019-02-04 10:30:00,71.48,71.77,71.48,71.76,34450.0,59.7906,60.0331,59.7906,60.0248,34450.0
2019-02-04 10:35:00,71.76,71.89,71.75,71.83,54043.0,60.0248,60.1335,60.0164,60.0833,54043.0
2019-02-04 10:40:00,71.83,71.93,71.8,71.93,35854.0,60.0833,60.167,60.0582,60.167,35854.0
2019-02-04 10:45:00,71.92,71.98,71.81,71.82,52405.0,60.1586,60.2088,60.0666,60.075,52405.0
2019-02-04 10:50:00,71.81,71.87,71.79,71.82,37978.0,60.0666,60.1168,60.0499,60.075,37978.0
2019-02-04 10:55:00,71.81,71.96,71.81,71.95,43739.0,60.0666,60.1921,60.0666,60.1837,43739.0
2019-02-04 11:00:00,71.95,72.03,71.94,72.0,36415.0,60.1837,60.2506,60.1753,60.2255,36415.0
2019-02-04 11:05:00,72.0,72.01,71.92,71.94,49525.0,60.2255,60.2339,60.1586,60.1753,49525.0
2019-02-04 11:10:00,71.93,71.95,71.9,71.93,31390.0,60.167,60.1837,60.1419,60.167,31390.0
2019-02-04 11:15:00,71.93,72.04,71.9,72.04,35625.0,60.167,60.259,60.1419,60.259,35625.0
2019-02-04 11:20:00,72.04,72.05,71.98,72.01,44429.0,60.259,60.2674,60.2088,60.2339,44429.0
2019-02-04 11:25:00,72.01,72.05,71.94,72.04,60109.0,60.2339,60.2674,60.1753,60.259,60109.0
2019-02-04 11:30:00,72.07,72.14,72.0,72.13,27307.0,60.2841,60.3426,60.2255,60.3343,27307.0
2019-02-04 11:35:00,72.14,72.2,72.1,72.12,43948.0,60.3426,60.3928,60.3092,60.3259,43948.0
2019-02-04 11:40:00,72.11,72.15,72.04,72.14,25649.0,60.3175,60.351,60.259,60.3426,25649.0
2019-02-04 11:45:00,72.15,72.31,72.13,72.31,48368.0,60.351,60.4848,60.3343,60.4848,48368.0
2019-02-04 11:50:00,72.3,72.33,72.21,72.21,38192.0,60.4765,60.5016,60.4012,60.4012,38192.0
2019-02-04 11:55:00,72.22,72.24,72.16,72.23,29617.0,60.4096,60.4263,60.3594,60.4179,29617.0
2019-02-04 12:00:00,72.24,72.26,72.19,72.21,16828.0,60.4263,60.443,60.3845,60.4012,16828.0
2019-02-04 12:05:00,72.2,72.27,72.18,72.27,17019.0,60.3928,60.4514,60.3761,60.4514,17019.0
2019-02-04 12:10:00,72.26,72.27,72.2,72.22,14783.0,60.443,60.4514,60.3928,60.4096,14783.0
2019-02-04 12:15:00,72.22,72.23,72.19,72.22,14921.0,60.4096,60.4179,60.3845,60.4096,14921.0
2019-02-04 12:20:00,72.22,72.28,72.21,72.27,18867.0,60.4096,60.4597,60.4012,60.4514,18867.0
2019-02-04 12:25:00,72.27,72.28,72.2,72.2,19028.0,60.4514,60.4597,60.3928,60.3928,19028.0
2019-02-04 12:30:00,72.2,72.27,72.19,72.24,22579.0,60.3928,60.4514,60.3845,60.4263,22579.0
2019-02-04 12:35:00,72.24,72.3,72.23,72.28,18982.0,60.4263,60.4765,60.4179,60.4597,18982.0
2019-02-04 12:40:00,72.28,72.33,72.28,72.31,18006.0,60.4597,60.5016,60.4597,60.4848,18006.0
2019-02-04 12:45:00,72.31,72.32,72.22,72.27,29610.0,60.4848,60.4932,60.4096,60.4514,29610.0
2019-02-04 12:50:00,72.27,72.38,72.26,72.37,27104.0,60.4514,60.5434,60.443,60.535,27104.0
2019-02-04 12:55:00,72.38,72.41,72.31,72.41,31746.0,60.5434,60.5685,60.4848,60.5685,31746.0
2019-02-04 13:00:00,72.4,72.4,72.33,72.33,16298.0,60.5601,60.5601,60.5016,60.5016,16298.0
2019-02-04 13:05:00,72.33,72.38,72.32,72.37,19532.0,60.5016,60.5434,60.4932,60.535,19532.0
2019-02-04 13:10:00,72.37,72.37,72.29,72.32,14617.0,60.535,60.535,60.4681,60.4932,14617.0
2019-02-04 13:15:00,72.32,72.34,72.3,72.32,9551.0,60.4932,60.5099,60.4765,60.4932,9551.0
2019-02-04 13:20:00,72.31,72.41,72.31,72.39,24320.0,60.4848,60.5685,60.4848,60.5518,24320.0
2019-02-04 13:25:00,72.38,72.38,72.28,72.29,19970.0,60.5434,60.5434,60.4597,60.4681,19970.0
2019-02-04 13:30:00,72.29,72.32,72.28,72.31,15435.0,60.4681,60.4932,60.4597,60.4848,15435.0
2019-02-04 13:35:00,72.31,72.39,72.3,72.37,16317.0,60.4848,60.5518,60.4765,60.535,16317.0
2019-02-04 13:40:00,72.36,72.4,72.35,72.37,19345.0,60.5267,60.5601,60.5183,60.535,19345.0
2019-02-04 13:45:00,72.38,72.44,72.36,72.4,23627.0,60.5434,60.5936,60.5267,60.5601,23627.0
2019-02-04 13:50:00,72.39,72.44,72.38,72.41,17954.0,60.5518,60.5936,60.5434,60.5685,17954.0
2019-02-04 13:55:00,72.41,72.48,72.41,72.48,20930.0,60.5685,60.627,60.5685,60.627,20930.0
2019-02-04 14:00:00,72.48,72.51,72.48,72.51,26622.0,60.627,60.6521,60.627,60.6521,26622.0
2019-02-04 14:05:00,72.51,72.55,72.51,72.53,37726.0,60.6521,60.6856,60.6521,60.6689,37726.0
2019-02-04 14:10:00,72.54,72.57,72.48,72.48,32028.0,60.6772,60.7023,60.627,60.627,32028.0
2019-02-04 14:15:00,72.47,72.5,72.45,72.48,32457.0,60.6187,60.6438,60.6019,60.627,32457.0
2019-02-04 14:20:00,72.49,72.49,72.47,72.48,20161.0,60.6354,60.6354,60.6187,60.627,20161.0
2019-02-04 14:25:00,72.48,72.49,72.44,72.45,31890.0,60.627,60.6354,60.5936,60.6019,31890.0
2019-02-04 14:30:00,72.45,72.48,72.44,72.44,18759.0,60.6019,60.627,60.5936,60.5936,18759.0
2019-02-04 14:35:00,72.44,72.44,72.4,72.42,32701.0,60.5936,60.5936,60.5601,60.5769,32701.0
2019-02-04 14:40:00,72.42,72.43,72.29,72.33,29660.0,60.5769,60.5852,60.4681,60.5016,29660.0
2019-02-04 14:45:00,72.32,72.34,72.29,72.3,31708.0,60.4932,60.5099,60.4681,60.4765,31708.0
2019-02-04 14:50:00,72.3,72.32,72.28,72.31,27513.0,60.4765,60.4932,60.4597,60.4848,27513.0
2019-02-04 14:55:00,72.31,72.33,72.25,72.26,37242.0,60.4848,60.5016,60.4347,60.443,37242.0
2019-02-04 15:00:00,72.25,72.3,72.23,72.28,42874.0,60.4347,60.4765,60.4179,60.4597,42874.0
2019-02-04 15:05:00,72.27,72.35,72.27,72.34,38929.0,60.4514,60.5183,60.4514,60.5099,38929.0
2019-02-04 15:10:00,72.34,72.4,72.34,72.35,44136.0,60.5099,60.5601,60.5099,60.5183,44136.0
2019-02-04 15:15:00,72.34,72.37,72.32,72.33,35414.0,60.5099,60.535,60.4932,60.5016,35414.0
2019-02-04 15:20:00,72.33,72.4,72.29,72.4,43585.0,60.5016,60.5601,60.4681,60.5601,43585.0
2019-02-04 15:25:00,72.4,72.4,72.29,72.31,34889.0,60.5601,60.5601,60.4681,60.4848,34889.0
2019-02-04 15:30:00,72.3,72.34,72.27,72.31,53443.0,60.4765,60.5099,60.4514,60.4848,53443.0
2019-02-04 15:35:00,72.3,72.3,72.21,72.24,50907.0,60.4765,60.4765,60.4012,60.4263,50907.0
2019-02-04 15:40:00,72.24,72.26,72.22,72.26,57413.0,60.4263,60.443,60.4096,60.443,57413.0
2019-02-04 15:45:00,72.26,72.27,72.17,72.2,64930.0,60.443,60.4514,60.3677,60.3928,64930.0
2019-02-04 15:50:00,72.2,72.23,72.19,72.22,62968.0,60.3928,60.4179,60.3845,60.4096,62968.0
2019-02-04 15:55:00,72.22,72.46,72.21,72.45,205637.0,60.4096,60.6103,60.4012,60.6019,205637.0
2019-02-05 09:30:00,72.85,72.86,72.48,72.49,51139.0,60.9365,60.9449,60.627,60.6354,51139.0
2019-02-05 09:35:00,72.53,72.83,72.52,72.7,12101.0,60.6689,60.9198,60.6605,60.8111,12101.0
2019-02-05 09:40:00,72.65,72.65,72.47,72.51,19463.0,60.7692,60.7692,60.6187,60.6521,19463.0
2019-02-05 09:45:00,72.52,72.69,72.5,72.62,38677.0,60.6605,60.8027,60.6438,60.7441,38677.0
2019-02-05 09:50:00,72.62,72.75,72.58,72.71,32313.0,60.7441,60.8529,60.7107,60.8194,32313.0
2019-02-05 09:55:00,72.72,72.85,72.68,72.69,25216.0,60.8278,60.9365,60.7943,60.8027,25216.0
2019-02-05 10:00:00,72.72,72.77,72.69,72.74,16128.0,60.8278,60.8696,60.8027,60.8445,16128.0
2019-02-05 10:05:00,72.71,72.8,72.68,72.74,10887.0,60.8194,60.8947,60.7943,60.8445,10887.0
2019-02-05 10:10:00,72.74,72.8,72.72,72.75,12658.0,60.8445,60.8947,60.8278,60.8529,12658.0
2019-02-05 10:15:00,72.77,72.85,72.76,72.84,13403.0,60.8696,60.9365,60.8613,60.9282,13403.0
2019-02-05 10:20:00,72.85,72.89,72.81,72.85,15433.0,60.9365,60.97,60.9031,60.9365,15433.0
2019-02-05 10:25:00,72.85,73.0,72.85,73.0,10667.0,60.9365,61.062,60.9365,61.062,10667.0
2019-02-05 10:30:00,73.0,73.09,72.97,73.08,28614.0,61.062,61.1373,61.0369,61.1289,28614.0
2019-02-05 10:35:00,73.08,73.13,73.03,73.05,34000.0,61.1289,61.1707,61.0871,61.1038,34000.0
2019-02-05 10:40:00,73.05,73.13,73.02,73.09,14902.0,61.1038,61.1707,61.0787,61.1373,14902.0
2019-02-05 10:45:00,73.09,73.11,73.06,73.08,12655.0,61.1373,61.154,61.1122,61.1289,12655.0
2019-02-05 10:50:00,73.07,73.07,72.99,73.03,6883.0,61.1206,61.1206,61.0536,61.0871,6883.0
2019-02-05 10:55:00,73.02,73.1,73.0,73.1,12663.0,61.0787,61.1456,61.062,61.1456,12663.0
2019-02-05 11:00:00,73.1,73.12,73.09,73.12,6266.0,61.1456,61.1624,61.1373,61.1624,6266.0
2019-02-05 11:05:00,73.13,73.15,73.1,73.11,15115.0,61.1707,61.1875,61.1456,61.154,15115.0
2019-02-05 11:10:00,73.11,73.13,73.06,73.06,28223.0,61.154,61.1707,61.1122,61.1122,28223.0
2019-02-05 11:15:00,73.05,73.06,72.93,72.93,25219.0,61.1038,61.1122,61.0034,61.0034,25219.0
2019-02-05 11:20:00,72.93,73.01,72.92,73.0,19856.0,61.0034,61.0704,60.9951,61.062,19856.0
2019-02-05 11:25:00,73.0,73.02,72.97,73.01,15508.0,61.062,61.0787,61.0369,61.0704,15508.0
2019-02-05 11:30:00,73.0,73.03,72.95,73.02,13340.0,61.062,61.0871,61.0202,61.0787,13340.0
2019-02-05 11:35:00,73.03,73.16,73.02,73.15,12158.0,61.0871,61.1958,61.0787,61.1875,12158.0
2019-02-05 11:40:00,73.15,73.19,73.14,73.16,15351.0,61.1875,61.2209,61.1791,61.1958,15351.0
2019-02-05 11:45:00,73.16,73.16,73.08,73.15,18555.0,61.1958,61.1958,61.1289,61.1875,18555.0
2019-02-05 11:50:00,73.15,73.2,73.13,73.19,14372.0,61.1875,61.2293,61.1707,61.2209,14372.0
2019-02-05 11:55:00,73.2,73.22,73.18,73.18,22540.0,61.2293,61.246,61.2126,61.2126,22540.0
2019-02-05 12:00:00,73.19,73.21,73.13,73.21,7442.0,61.2209,61.2377,61.1707,61.2377,7442.0
2019-02-05 12:05:00,73.21,73.21,73.16,73.17,9178.0,61.2377,61.2377,61.1958,61.2042,9178.0
2019-02-05 12:10:00,73.17,73.2,73.13,73.2,10998.0,61.2042,61.2293,61.1707,61.2293,10998.0
2019-02-05 12:15:00,73.21,73.22,73.1,73.11,11745.0,61.2377,61.246,61.1456,61.154,11745.0
2019-02-05 12:20:00,73.12,73.13,73.06,73.09,10869.0,61.1624,61.1707,61.1122,61.1373,10869.0
2019-02-05 12:25:00,73.09,73.12,73.09,73.09,9391.0,61.1373,61.1624,61.1373,61.1373,9391.0
2019-02-05 12:30:00,73.09,73.1,73.02,73.05,14410.0,61.1373,61.1456,61.0787,61.1038,14410.0
2019-02-05 12:35:00,73.05,73.1,73.04,73.05,11378.0,61.1038,61.1456,61.0955,61.1038,11378.0
2019-02-05 12:40:00,73.05,73.06,73.02,73.04,8309.0,61.1038,61.1122,61.0787,61.0955,8309.0
2019-02-05 12:45:00,73.03,73.09,73.03,73.05,22497.0,61.0871,61.1373,61.0871,61.1038,22497.0
2019-02-05 12:50:00,73.06,73.09,72.99,73.0,13880.0,61.1122,61.1373,61.0536,61.062,13880.0
2019-02-05 12:55:00,73.0,73.02,72.9,72.93,22032.0,61.062,61.0787,60.9784,61.0034,22032.0
2019-02-05 13:00:00,72.92,72.97,72.92,72.95,18577.0,60.9951,61.0369,60.9951,61.0202,18577.0
2019-02-05 13:05:00,72.95,72.96,72.87,72.88,14031.0,61.0202,61.0285,60.9533,60.9616,14031.0
2019-02-05 13:10:00,72.87,73.0,72.87,73.0,29990.0,60.9533,61.062,60.9533,61.062,29990.0
2019-02-05 13:15:00,73.0,73.05,72.95,73.05,32475.0,61.062,61.1038,61.0202,61.1038,32475.0
2019-02-05 13:20:00,73.06,73.09,73.04,73.05,22306.0,61.1122,61.1373,61.0955,61.1038,22306.0
2019-02-05 13:25:00,73.06,73.21,73.05,73.21,44184.0,61.1122,61.2377,61.1038,61.2377,44184.0
2019-02-05 13:30:00,73.2,73.23,73.19,73.21,25165.0,61.2293,61.2544,61.2209,61.2377,25165.0
2019-02-05 13:35:00,73.22,73.23,73.19,73.23,17133.0,61.246,61.2544,61.2209,61.2544,17133.0
2019-02-05 13:40:00,73.22,73.25,73.18,73.23,18791.0,61.246,61.2711,61.2126,61.2544,18791.0
2019-02-05 13:45:00,73.23,73.29,73.22,73.28,18952.0,61.2544,61.3046,61.246,61.2962,18952.0
2019-02-05 13:50:00,73.28,73.28,73.22,73.25,12741.0,61.2962,61.2962,61.246,61.2711,12741.0
2019-02-05 13:55:00,73.25,73.33,73.25,73.33,8664.0,61.2711,61.338,61.2711,61.338,8664.0
2019-02-05 14:00:00,73.32,73.42,73.3,73.4,16434.0,61.3297,61.4133,61.3129,61.3966,16434.0
2019-02-05 14:05:00,73.4,73.54,73.4,73.52,25043.0,61.3966,61.5137,61.3966,61.497,25043.0
2019-02-05 14:10:00,73.52,73.59,73.49,73.57,25046.0,61.497,61.5555,61.4719,61.5388,25046.0
2019-02-05 14:15:00,73.59,73.59,73.44,73.48,19387.0,61.5555,61.5555,61.43,61.4635,19387.0
2019-02-05 14:20:00,73.48,73.55,73.47,73.48,21345.0,61.4635,61.5221,61.4551,61.4635,21345.0
2019-02-05 14:25:00,73.49,73.51,73.47,73.48,16274.0,61.4719,61.4886,61.4551,61.4635,16274.0
2019-02-05 14:30:00,73.47,73.5,73.44,73.47,21670.0,61.4551,61.4802,61.43,61.4551,21670.0
2019-02-05 14:35:00,73.47,73.47,73.25,73.36,205390.0,61.4551,61.4551,61.2711,61.3631,205390.0
2019-02-05 14:40:00,73.36,73.36,73.29,73.34,21801.0,61.3631,61.3631,61.3046,61.3464,21801.0
2019-02-05 14:45:00,73.34,73.41,73.33,73.4,48516.0,61.3464,61.405,61.338,61.3966,48516.0
2019-02-05 14:50:00,73.4,73.4,73.36,73.37,27072.0,61.3966,61.3966,61.3631,61.3715,27072.0
2019-02-05 14:55:00,73.37,73.41,73.37,73.4,20679.0,61.3715,61.405,61.3715,61.3966,20679.0
2019-02-05 15:00:00,73.4,73.41,73.38,73.38,40061.0,61.3966,61.405,61.3799,61.3799,40061.0
2019-02-05 15:05:00,73.38,73.39,73.29,73.35,17711.0,61.3799,61.3882,61.3046,61.3548,17711.0
2019-02-05 15:10:00,73.35,73.35,73.23,73.23,21129.0,61.3548,61.3548,61.2544,61.2544,21129.0
2019-02-05 15:15:00,73.23,73.36,73.22,73.35,36877.0,61.2544,61.3631,61.246,61.3548,36877.0
2019-02-05 15:20:00,73.36,73.39,73.34,73.36,22218.0,61.3631,61.3882,61.3464,61.3631,22218.0
2019-02-05 15:25:00,73.36,73.37,73.34,73.35,66867.0,61.3631,61.3715,61.3464,61.3548,66867.0
2019-02-05 15:30:00,73.35,73.5,73.34,73.5,52949.0,61.3548,61.4802,61.3464,61.4802,52949.0
2019-02-05 15:35:00,73.49,73.5,73.43,73.43,50183.0,61.4719,61.4802,61.4217,61.4217,50183.0
2019-02-05 15:40:00,73.44,73.46,73.38,73.39,76001.0,61.43,61.4468,61.3799,61.3882,76001.0
2019-02-05 15:45:00,73.39,73.44,73.39,73.43,45157.0,61.3882,61.43,61.3882,61.4217,45157.0
2019-02-05 15:50:00,73.43,73.53,73.43,73.51,59857.0,61.4217,61.5053,61.4217,61.4886,59857.0
2019-02-05 15:55:00,73.52,73.76,73.52,73.74,339686.0,61.497,61.6977,61.497,61.681,339686.0
2019-02-06 09:30:00,73.59,73.61,73.44,73.52,33145.0,61.5555,61.5722,61.43,61.497,33145.0
2019-02-06 09:35:00,73.51,73.6,73.39,73.46,41987.0,61.4886,61.5639,61.3882,61.4468,41987.0
2019-02-06 09:40:00,73.42,73.49,73.26,73.3,24397.0,61.4133,61.4719,61.2795,61.3129,24397.0
2019-02-06 09:45:00,73.29,73.41,73.28,73.4,54720.0,61.3046,61.405,61.2962,61.3966,54720.0
2019-02-06 09:50:00,73.4,73.6,73.4,73.56,14010.0,61.3966,61.5639,61.3966,61.5304,14010.0
2019-02-06 09:55:00,73.56,73.62,73.51,73.55,17496.0,61.5304,61.5806,61.4886,61.5221,17496.0
2019-02-06 10:00:00,73.54,73.55,73.47,73.54,27356.0,61.5137,61.5221,61.4551,61.5137,27356.0
2019-02-06 10:05:00,73.55,73.66,73.53,73.58,18570.0,61.5221,61.6141,61.5053,61.5472,18570.0
2019-02-06 10:10:00,73.58,73.6,73.41,73.46,35391.0,61.5472,61.5639,61.405,61.4468,35391.0
2019-02-06 10:15:00,73.45,73.57,73.42,73.57,27877.0,61.4384,61.5388,61.4133,61.5388,27877.0
2019-02-06 10:20:00,73.57,73.58,73.44,73.47,24906.0,61.5388,61.5472,61.43,61.4551,24906.0
2019-02-06 10:25:00,73.46,73.51,73.43,73.44,16908.0,61.4468,61.4886,61.4217,61.43,16908.0
2019-02-06 10:30:00,73.45,73.55,73.45,73.55,10472.0,61.4384,61.5221,61.4384,61.5221,10472.0
2019-02-06 10:35:00,73.54,73.69,73.52,73.68,26793.0,61.5137,61.6392,61.497,61.6308,26793.0
2019-02-06 10:40:00,73.67,73.72,73.66,73.67,10217.0,61.6224,61.6643,61.6141,61.6224,10217.0
2019-02-06 10:45:00,73.67,73.67,73.56,73.57,13276.0,61.6224,61.6224,61.5304,61.5388,13276.0
2019-02-06 10:50:00,73.58,73.69,73.58,73.69,11094.0,61.5472,61.6392,61.5472,61.6392,11094.0
2019-02-06 10:55:00,73.69,73.73,73.69,73.71,12560.0,61.6392,61.6726,61.6392,61.6559,12560.0
2019-02-06 11:00:00,73.71,73.73,73.62,73.63,8984.0,61.6559,61.6726,61.5806,61.589,8984.0
2019-02-06 11:05:00,73.63,73.66,73.6,73.6,10646.0,61.589,61.6141,61.5639,61.5639,10646.0
2019-02-06 11:10:00,73.6,73.62,73.51,73.53,9260.0,61.5639,61.5806,61.4886,61.5053,9260.0
2019-02-06 11:15:00,73.53,73.6,73.49,73.6,12863.0,61.5053,61.5639,61.4719,61.5639,12863.0
2019-02-06 11:20:00,73.61,73.62,73.53,73.53,20299.0,61.5722,61.5806,61.5053,61.5053,20299.0
2019-02-06 11:25:00,73.54,73.55,73.46,73.55,17481.0,61.5137,61.5221,61.4468,61.5221,17481.0
2019-02-06 11:30:00,73.58,73.62,73.53,73.6,14216.0,61.5472,61.5806,61.5053,61.5639,14216.0
2019-02-06 11:35:00,73.59,73.6,73.54,73.6,8832.0,61.5555,61.5639,61.5137,61.5639,8832.0
2019-02-06 11:40:00,73.59,73.65,73.55,73.55,10961.0,61.5555,61.6057,61.5221,61.5221,10961.0
2019-02-06 11:45:00,73.55,73.56,73.44,73.48,11869.0,61.5221,61.5304,61.43,61.4635,11869.0
2019-02-06 11:50:00,73.48,73.49,73.4,73.45,21498.0,61.4635,61.4719,61.3966,61.4384,21498.0
2019-02-06 11:55:00,73.46,73.53,73.45,73.49,32888.0,61.4468,61.5053,61.4384,61.4719,32888.0
2019-02-06 12:00:00,73.49,73.53,73.47,73.51,22250.0,61.4719,61.5053,61.4551,61.4886,22250.0
2019-02-06 12:05:00,73.53,73.54,73.47,73.48,14678.0,61.5053,61.5137,61.4551,61.4635,14678.0
2019-02-06 12:10:00,73.47,73.56,73.47,73.56,9452.0,61.4551,61.5304,61.4551,61.5304,9452.0
2019-02-06 12:15:00,73.56,73.64,73.54,73.63,13982.0,61.5304,61.5973,61.5137,61.589,13982.0
2019-02-06 12:20:00,73.63,73.67,73.6,73.61,17839.0,61.589,61.6224,61.5639,61.5722,17839.0
2019-02-06 12:25:00,73.61,73.69,73.61,73.62,13108.0,61.5722,61.6392,61.5722,61.5806,13108.0
2019-02-06 12:30:00,73.62,73.67,73.61,73.67,13522.0,61.5806,61.6224,61.5722,61.6224,13522.0
2019-02-06 12:35:00,73.67,73.73,73.64,73.73,20290.0,61.6224,61.6726,61.5973,61.6726,20290.0
2019-02-06 12:40:00,73.73,73.74,73.72,73.73,5929.0,61.6726,61.681,61.6643,61.6726,5929.0
2019-02-06 12:45:00,73.73,73.73,73.62,73.67,16811.0,61.6726,61.6726,61.5806,61.6224,16811.0
2019-02-06 12:50:00,73.67,73.71,73.66,73.67,11839.0,61.6224,61.6559,61.6141,61.6224,11839.0
2019-02-06 12:55:00,73.67,73.68,73.65,73.66,18131.0,61.6224,61.6308,61.6057,61.6141,18131.0
2019-02-06 13:00:00,73.67,73.76,73.65,73.75,50765.0,61.6224,61.6977,61.6057,61.6894,50765.0
2019-02-06 13:05:00,73.75,73.75,73.71,73.72,9273.0,61.6894,61.6894,61.6559,61.6643,9273.0
2019-02-06 13:10:00,73.74,73.8,73.71,73.79,20525.0,61.681,61.7312,61.6559,61.7228,20525.0
2019-02-06 13:15:00,73.8,73.8,73.75,73.77,9272.0,61.7312,61.7312,61.6894,61.7061,9272.0
2019-02-06 13:20:00,73.78,73.78,73.75,73.76,6716.0,61.7144,61.7144,61.6894,61.6977,6716.0
2019-02-06 13:25:00,73.76,73.79,73.72,73.74,9200.0,61.6977,61.7228,61.6643,61.681,9200.0
2019-02-06 13:30:00,73.73,73.74,73.68,73.72,5300.0,61.6726,61.681,61.6308,61.6643,5300.0
2019-02-06 13:35:00,73.73,73.79,73.73,73.76,9019.0,61.6726,61.7228,61.6726,61.6977,9019.0
2019-02-06 13:40:00,73.75,73.78,73.74,73.78,8197.0,61.6894,61.7144,61.681,61.7144,8197.0
2019-02-06 13:45:00,73.8,73.81,73.77,73.78,18372.0,61.7312,61.7395,61.7061,61.7144,18372.0
2019-02-06 13:50:00,73.78,73.79,73.7,73.74,10069.0,61.7144,61.7228,61.6475,61.681,10069.0
2019-02-06 13:55:00,73.75,73.76,73.69,73.72,20524.0,61.6894,61.6977,61.6392,61.6643,20524.0
2019-02-06 14:00:00,73.71,73.72,73.65,73.71,23359.0,61.6559,61.6643,61.6057,61.6559,23359.0
2019-02-06 14:05:00,73.71,73.71,73.61,73.62,9711.0,61.6559,61.6559,61.5722,61.5806,9711.0
2019-02-06 14:10:00,73.61,73.63,73.58,73.6,18930.0,61.5722,61.589,61.5472,61.5639,18930.0
2019-02-06 14:15:00,73.61,73.67,73.59,73.67,13984.0,61.5722,61.6224,61.5555,61.6224,13984.0
2019-02-06 14:20:00,73.67,73.72,73.66,73.72,14296.0,61.6224,61.6643,61.6141,61.6643,14296.0
2019-02-06 14:25:00,73.72,73.74,73.68,73.73,14304.0,61.6643,61.681,61.6308,61.6726,14304.0
2019-02-06 14:30:00,73.73,73.73,73.61,73.61,20998.0,61.6726,61.6726,61.5722,61.5722,20998.0
2019-02-06 14:35:00,73.62,73.62,73.56,73.57,30228.0,61.5806,61.5806,61.5304,61.5388,30228.0
2019-02-06 14:40:00,73.57,73.63,73.57,73.6,22763.0,61.5388,61.589,61.5388,61.5639,22763.0
2019-02-06 14:45:00,73.6,73.64,73.58,73.6,27830.0,61.5639,61.5973,61.5472,61.5639,27830.0
2019-02-06 14:50:00,73.6,73.65,73.59,73.63,23957.0,61.5639,61.6057,61.5555,61.589,23957.0
2019-02-06 14:55:00,73.63,73.74,73.63,73.69,44237.0,61.589,61.681,61.589,61.6392,44237.0
2019-02-06 15:00:00,73.69,73.71,73.63,73.64,28630.0,61.6392,61.6559,61.589,61.5973,28630.0
2019-02-06 15:05:00,73.64,73.68,73.63,73.65,27363.0,61.5973,61.6308,61.589,61.6057,27363.0
2019-02-06 15:10:00,73.65,73.69,73.62,73.66,31442.0,61.6057,61.6392,61.5806,61.6141,31442.0
2019-02-06 15:15:00,73.67,73.67,73.59,73.62,44246.0,61.6224,61.6224,61.5555,61.5806,44246.0
2019-02-06 15:20:00,73.63,73.68,73.62,73.67,22241.0,61.589,61.6308,61.5806,61.6224,22241.0
2019-02-06 15:25:00,73.66,73.68,73.61,73.62,17412.0,61.6141,61.6308,61.5722,61.5806,17412.0
2019-02-06 15:30:00,73.62,73.63,73.59,73.61,22715.0,61.5806,61.589,61.5555,61.5722,22715.0
2019-02-06 15:35:00,73.61,73.68,73.59,73.67,31383.0,61.5722,61.6308,61.5555,61.6224,31383.0
2019-02-06 15:40:00,73.67,73.68,73.63,73.63,27123.0,61.6224,61.6308,61.589,61.589,27123.0
2019-02-06 15:45:00,73.63,73.69,73.61,73.68,34249.0,61.589,61.6392,61.5722,61.6308,34249.0
2019-02-06 15:50:00,73.67,73.69,73.66,73.67,18623.0,61.6224,61.6392,61.6141,61.6224,18623.0
2019-02-06 15:55:00,73.67,73.73,73.64,73.7,77314.0,61.6224,61.6726,61.5973,61.6475,77314.0
2019-02-07 09:30:00,72.96,73.27,72.96,73.07,51013.0,61.0285,61.2878,61.0285,61.1206,51013.0
2019-02-07 09:35:00,72.9,73.11,72.9,72.92,15413.0,60.9784,61.154,60.9784,60.9951,15413.0
2019-02-07 09:40:00,72.91,73.15,72.85,72.95,11035.0,60.9867,61.1875,60.9365,61.0202,11035.0
2019-02-07 09:45:00,72.93,73.16,72.93,73.05,16539.0,61.0034,61.1958,61.0034,61.1038,16539.0
2019-02-07 09:50:00,73.09,73.15,73.03,73.04,12757.0,61.1373,61.1875,61.0871,61.0955,12757.0
2019-02-07 09:55:00,73.06,73.24,73.06,73.22,13252.0,61.1122,61.2628,61.1122,61.246,13252.0
2019-02-07 10:00:00,73.22,73.24,73.1,73.15,14108.0,61.246,61.2628,61.1456,61.1875,14108.0
2019-02-07 10:05:00,73.15,73.33,73.14,73.32,12853.0,61.1875,61.338,61.1791,61.3297,12853.0
2019-02-07 10:10:00,73.32,73.4,73.32,73.38,11620.0,61.3297,61.3966,61.3297,61.3799,11620.0
2019-02-07 10:15:00,73.39,73.4,73.35,73.36,11165.0,61.3882,61.3966,61.3548,61.3631,11165.0
2019-02-07 10:20:00,73.37,73.54,73.35,73.53,22652.0,61.3715,61.5137,61.3548,61.5053,22652.0
2019-02-07 10:25:00,73.53,73.58,73.5,73.5,13616.0,61.5053,61.5472,61.4802,61.4802,13616.0
2019-02-07 10:30:00,73.5,73.58,73.48,73.5,9036.0,61.4802,61.5472,61.4635,61.4802,9036.0
2019-02-07 10:35:00,73.48,73.5,73.45,73.46,13408.0,61.4635,61.4802,61.4384,61.4468,13408.0
2019-02-07 10:40:00,73.46,73.47,73.35,73.35,18032.0,61.4468,61.4551,61.3548,61.3548,18032.0
2019-02-07 10:45:00,73.34,73.37,73.24,73.24,30295.0,61.3464,61.3715,61.2628,61.2628,30295.0
2019-02-07 10:50:00,73.23,73.23,73.06,73.15,17337.0,61.2544,61.2544,61.1122,61.1875,17337.0
2019-02-07 10:55:00,73.15,73.15,73.07,73.09,13694.0,61.1875,61.1875,61.1206,61.1373,13694.0
2019-02-07 11:00:00,73.09,73.22,73.08,73.22,15216.0,61.1373,61.246,61.1289,61.246,15216.0
2019-02-07 11:05:00,73.22,73.22,73.12,73.14,10960.0,61.246,61.246,61.1624,61.1791,10960.0
2019-02-07 11:10:00,73.12,73.14,73.07,73.12,13431.0,61.1624,61.1791,61.1206,61.1624,13431.0
2019-02-07 11:15:00,73.12,73.19,73.11,73.15,20769.0,61.1624,61.2209,61.154,61.1875,20769.0
2019-02-07 11:20:00,73.14,73.18,73.1,73.17,15341.0,61.1791,61.2126,61.1456,61.2042,15341.0
2019-02-07 11:25:00,73.17,73.23,73.16,73.19,24262.0,61.2042,61.2544,61.1958,61.2209,24262.0
2019-02-07 11:30:00,73.19,73.19,73.03,73.08,54422.0,61.2209,61.2209,61.0871,61.1289,54422.0
2019-02-07 11:35:00,73.08,73.25,73.08,73.21,30482.0,61.1289,61.2711,61.1289,61.2377,30482.0
2019-02-07 11:40:00,73.21,73.25,73.17,73.2,13129.0,61.2377,61.2711,61.2042,61.2293,13129.0
2019-02-07 11:45:00,73.2,73.23,73.11,73.13,13685.0,61.2293,61.2544,61.154,61.1707,13685.0
2019-02-07 11:50:00,73.12,73.21,73.05,73.13,40897.0,61.1624,61.2377,61.1038,61.1707,40897.0
2019-02-07 11:55:00,73.12,73.14,73.02,73.03,13118.0,61.1624,61.1791,61.0787,61.0871,13118.0
2019-02-07 12:00:00,73.01,73.02,72.9,72.95,10020.0,61.0704,61.0787,60.9784,61.0202,10020.0
2019-02-07 12:05:00,72.93,73.09,72.93,73.09,12258.0,61.0034,61.1373,61.0034,61.1373,12258.0
2019-02-07 12:10:00,73.08,73.12,73.04,73.06,9648.0,61.1289,61.1624,61.0955,61.1122,9648.0
2019-02-07 12:15:00,73.05,73.11,73.03,73.1,8179.0,61.1038,61.154,61.0871,61.1456,8179.0
2019-02-07 12:20:00,73.11,73.14,73.09,73.09,7582.0,61.154,61.1791,61.1373,61.1373,7582.0
2019-02-07 12:25:00,73.09,73.11,73.07,73.07,14553.0,61.1373,61.154,61.1206,61.1206,14553.0
2019-02-07 12:30:00,73.07,73.17,73.05,73.17,26969.0,61.1206,61.2042,61.1038,61.2042,26969.0
2019-02-07 12:35:00,73.18,73.21,73.14,73.19,12594.0,61.2126,61.2377,61.1791,61.2209,12594.0
2019-02-07 12:40:00,73.19,73.2,73.13,73.16,21089.0,61.2209,61.2293,61.1707,61.1958,21089.0
2019-02-07 12:45:00,73.14,73.17,73.11,73.15,30118.0,61.1791,61.2042,61.154,61.1875,30118.0
2019-02-07 12:50:00,73.15,73.16,73.11,73.13,36642.0,61.1875,61.1958,61.154,61.1707,36642.0
2019-02-07 12:55:00,73.12,73.17,73.09,73.17,22927.0,61.1624,61.2042,61.1373,61.2042,22927.0
2019-02-07 13:00:00,73.17,73.32,73.17,73.31,11848.0,61.2042,61.3297,61.2042,61.3213,11848.0
2019-02-07 13:05:00,73.33,73.42,73.32,73.36,16652.0,61.338,61.4133,61.3297,61.3631,16652.0
2019-02-07 13:10:00,73.37,73.41,73.34,73.38,16583.0,61.3715,61.405,61.3464,61.3799,16583.0
2019-02-07 13:15:00,73.38,73.41,73.31,73.31,7319.0,61.3799,61.405,61.3213,61.3213,7319.0
2019-02-07 13:20:00,73.31,73.37,73.29,73.37,4257.0,61.3213,61.3715,61.3046,61.3715,4257.0
2019-02-07 13:25:00,73.36,73.43,73.35,73.39,9575.0,61.3631,61.4217,61.3548,61.3882,9575.0
2019-02-07 13:30:00,73.4,73.49,73.37,73.44,19872.0,61.3966,61.4719,61.3715,61.43,19872.0
2019-02-07 13:35:00,73.45,73.48,73.43,73.46,7685.0,61.4384,61.4635,61.4217,61.4468,7685.0
2019-02-07 13:40:00,73.46,73.46,73.43,73.45,5783.0,61.4468,61.4468,61.4217,61.4384,5783.0
2019-02-07 13:45:00,73.45,73.55,73.43,73.46,21676.0,61.4384,61.5221,61.4217,61.4468,21676.0
2019-02-07 13:50:00,73.47,73.58,73.47,73.56,12965.0,61.4551,61.5472,61.4551,61.5304,12965.0
2019-02-07 13:55:00,73.56,73.62,73.54,73.6,22813.0,61.5304,61.5806,61.5137,61.5639,22813.0
2019-02-07 14:00:00,73.59,73.59,73.52,73.54,13271.0,61.5555,61.5555,61.497,61.5137,13271.0
2019-02-07 14:05:00,73.54,73.55,73.46,73.48,7954.0,61.5137,61.5221,61.4468,61.4635,7954.0
2019-02-07 14:10:00,73.46,73.46,73.41,73.41,10468.0,61.4468,61.4468,61.405,61.405,10468.0
2019-02-07 14:15:00,73.43,73.46,73.38,73.43,26345.0,61.4217,61.4468,61.3799,61.4217,26345.0
2019-02-07 14:20:00,73.42,73.46,73.38,73.4,7643.0,61.4133,61.4468,61.3799,61.3966,7643.0
2019-02-07 14:25:00,73.4,73.51,73.4,73.51,13758.0,61.3966,61.4886,61.3966,61.4886,13758.0
2019-02-07 14:30:00,73.51,73.59,73.5,73.59,23526.0,61.4886,61.5555,61.4802,61.5555,23526.0
2019-02-07 14:35:00,73.59,73.64,73.58,73.61,18643.0,61.5555,61.5973,61.5472,61.5722,18643.0
2019-02-07 14:40:00,73.61,73.62,73.55,73.57,13755.0,61.5722,61.5806,61.5221,61.5388,13755.0
2019-02-07 14:45:00,73.58,73.62,73.54,73.59,17113.0,61.5472,61.5806,61.5137,61.5555,17113.0
2019-02-07 14:50:00,73.58,73.62,73.54,73.58,19175.0,61.5472,61.5806,61.5137,61.5472,19175.0
2019-02-07 14:55:00,73.58,73.6,73.56,73.57,14169.0,61.5472,61.5639,61.5304,61.5388,14169.0
2019-02-07 15:00:00,73.57,73.61,73.43,73.43,11357.0,61.5388,61.5722,61.4217,61.4217,11357.0
2019-02-07 15:05:00,73.44,73.45,73.37,73.41,16255.0,61.43,61.4384,61.3715,61.405,16255.0
2019-02-07 15:10:00,73.41,73.42,73.38,73.42,9046.0,61.405,61.4133,61.3799,61.4133,9046.0
2019-02-07 15:15:00,73.42,73.43,73.35,73.37,15013.0,61.4133,61.4217,61.3548,61.3715,15013.0
2019-02-07 15:20:00,73.38,73.4,73.33,73.39,13263.0,61.3799,61.3966,61.338,61.3882,13263.0
2019-02-07 15:25:00,73.39,73.4,73.32,73.39,13035.0,61.3882,61.3966,61.3297,61.3882,13035.0
2019-02-07 15:30:00,73.4,73.43,73.29,73.29,17286.0,61.3966,61.4217,61.3046,61.3046,17286.0
2019-02-07 15:35:00,73.3,73.36,73.28,73.36,19072.0,61.3129,61.3631,61.2962,61.3631,19072.0
2019-02-07 15:40:00,73.36,73.53,73.35,73.45,26232.0,61.3631,61.5053,61.3548,61.4384,26232.0
2019-02-07 15:45:00,73.45,73.47,73.41,73.42,30712.0,61.4384,61.4551,61.405,61.4133,30712.0
2019-02-07 15:50:00,73.42,73.49,73.42,73.45,35288.0,61.4133,61.4719,61.4133,61.4384,35288.0
2019-02-07 15:55:00,73.45,73.79,73.43,73.76,285272.0,61.4384,61.7228,61.4217,61.6977,285272.0
2019-02-08 09:30:00,73.25,73.29,72.94,73.27,28826.0,61.2711,61.3046,61.0118,61.2878,28826.0
2019-02-08 09:35:00,73.27,73.45,73.23,73.43,14982.0,61.2878,61.4384,61.2544,61.4217,14982.0
2019-02-08 09:40:00,73.45,73.56,73.43,73.48,17210.0,61.4384,61.5304,61.4217,61.4635,17210.0
2019-02-08 09:45:00,73.51,73.53,73.32,73.39,6945.0,61.4886,61.5053,61.3297,61.3882,6945.0
2019-02-08 09:50:00,73.38,73.45,73.33,73.39,11701.0,61.3799,61.4384,61.338,61.3882,11701.0
2019-02-08 09:55:00,73.41,73.44,73.35,73.43,6842.0,61.405,61.43,61.3548,61.4217,6842.0
2019-02-08 10:00:00,73.43,73.46,73.37,73.44,8045.0,61.4217,61.4468,61.3715,61.43,8045.0
2019-02-08 10:05:00,73.4,73.52,73.39,73.5,4627.0,61.3966,61.497,61.3882,61.4802,4627.0
2019-02-08 10:10:00,73.5,73.57,73.44,73.47,8809.0,61.4802,61.5388,61.43,61.4551,8809.0
2019-02-08 10:15:00,73.45,73.55,73.45,73.48,6714.0,61.4384,61.5221,61.4384,61.4635,6714.0
2019-02-08 10:20:00,73.48,73.51,73.41,73.5,11473.0,61.4635,61.4886,61.405,61.4802,11473.0
2019-02-08 10:25:00,73.51,73.59,73.5,73.56,10075.0,61.4886,61.5555,61.4802,61.5304,10075.0
2019-02-08 10:30:00,73.55,73.68,73.54,73.6,9656.0,61.5221,61.6308,61.5137,61.5639,9656.0
2019-02-08 10:35:00,73.63,73.72,73.62,73.7,9839.0,61.589,61.6643,61.5806,61.6475,9839.0
2019-02-08 10:40:00,73.71,73.75,73.65,73.67,8811.0,61.6559,61.6894,61.6057,61.6224,8811.0
2019-02-08 10:45:00,73.67,73.68,73.6,73.65,9233.0,61.6224,61.6308,61.5639,61.6057,9233.0
2019-02-08 10:50:00,73.69,73.75,73.64,73.67,4947.0,61.6392,61.6894,61.5973,61.6224,4947.0
2019-02-08 10:55:00,73.66,73.74,73.66,73.73,11988.0,61.6141,61.681,61.6141,61.6726,11988.0
2019-02-08 11:00:00,73.72,73.73,73.62,73.63,5899.0,61.6643,61.6726,61.5806,61.589,5899.0
2019-02-08 11:05:00,73.63,73.66,73.58,73.66,13605.0,61.589,61.6141,61.5472,61.6141,13605.0
2019-02-08 11:10:00,73.68,73.75,73.66,73.75,4641.0,61.6308,61.6894,61.6141,61.6894,4641.0
2019-02-08 11:15:00,73.76,73.82,73.75,73.78,11423.0,61.6977,61.7479,61.6894,61.7144,11423.0
2019-02-08 11:20:00,73.78,73.87,73.73,73.83,10431.0,61.7144,61.7897,61.6726,61.7563,10431.0
2019-02-08 11:25:00,73.84,73.87,73.82,73.84,4600.0,61.7646,61.7897,61.7479,61.7646,4600.0
2019-02-08 11:30:00,73.86,73.88,73.75,73.77,7538.0,61.7814,61.7981,61.6894,61.7061,7538.0
2019-02-08 11:35:00,73.76,73.81,73.73,73.78,4327.0,61.6977,61.7395,61.6726,61.7144,4327.0
2019-02-08 11:40:00,73.77,73.84,73.77,73.83,10323.0,61.7061,61.7646,61.7061,61.7563,10323.0
2019-02-08 11:45:00,73.83,73.85,73.66,73.7,7367.0,61.7563,61.773,61.6141,61.6475,7367.0
2019-02-08 11:50:00,73.73,73.83,73.72,73.82,5854.0,61.6726,61.7563,61.6643,61.7479,5854.0
2019-02-08 11:55:00,73.83,73.89,73.81,73.84,7056.0,61.7563,61.8065,61.7395,61.7646,7056.0
2019-02-08 12:00:00,73.84,73.88,73.76,73.77,12747.0,61.7646,61.7981,61.6977,61.7061,12747.0
2019-02-08 12:05:00,73.79,73.8,73.76,73.77,9658.0,61.7228,61.7312,61.6977,61.7061,9658.0
2019-02-08 12:10:00,73.76,73.8,73.74,73.74,7262.0,61.6977,61.7312,61.681,61.681,7262.0
2019-02-08 12:15:00,73.73,73.83,73.72,73.83,6791.0,61.6726,61.7563,61.6643,61.7563,6791.0
2019-02-08 12:20:00,73.84,73.85,73.77,73.81,14155.0,61.7646,61.773,61.7061,61.7395,14155.0
2019-02-08 12:25:00,73.8,73.84,73.78,73.81,9742.0,61.7312,61.7646,61.7144,61.7395,9742.0
2019-02-08 12:30:00,73.8,73.86,73.8,73.83,5080.0,61.7312,61.7814,61.7312,61.7563,5080.0
2019-02-08 12:35:00,73.83,73.86,73.78,73.81,5451.0,61.7563,61.7814,61.7144,61.7395,5451.0
2019-02-08 12:40:00,73.81,73.88,73.81,73.88,5611.0,61.7395,61.7981,61.7395,61.7981,5611.0
2019-02-08 12:45:00,73.88,73.9,73.86,73.87,6038.0,61.7981,61.8148,61.7814,61.7897,6038.0
2019-02-08 12:50:00,73.89,73.89,73.85,73.86,5145.0,61.8065,61.8065,61.773,61.7814,5145.0
2019-02-08 12:55:00,73.85,73.85,73.77,73.81,6793.0,61.773,61.773,61.7061,61.7395,6793.0
2019-02-08 13:00:00,73.83,73.86,73.78,73.79,6725.0,61.7563,61.7814,61.7144,61.7228,6725.0
2019-02-08 13:05:00,73.81,73.83,73.79,73.81,3735.0,61.7395,61.7563,61.7228,61.7395,3735.0
2019-02-08 13:10:00,73.83,73.89,73.83,73.87,9616.0,61.7563,61.8065,61.7563,61.7897,9616.0
2019-02-08 13:15:00,73.87,73.88,73.81,73.85,7523.0,61.7897,61.7981,61.7395,61.773,7523.0
2019-02-08 13:20:00,73.85,73.86,73.8,73.8,3682.0,61.773,61.7814,61.7312,61.7312,3682.0
2019-02-08 13:25:00,73.8,73.83,73.8,73.82,5117.0,61.7312,61.7563,61.7312,61.7479,5117.0
2019-02-08 13:30:00,73.83,73.87,73.81,73.82,7282.0,61.7563,61.7897,61.7395,61.7479,7282.0
2019-02-08 13:35:00,73.81,73.81,73.77,73.79,7191.0,61.7395,61.7395,61.7061,61.7228,7191.0
2019-02-08 13:40:00,73.8,73.88,73.8,73.86,13081.0,61.7312,61.7981,61.7312,61.7814,13081.0
2019-02-08 13:45:00,73.87,73.87,73.82,73.82,3485.0,61.7897,61.7897,61.7479,61.7479,3485.0
2019-02-08 13:50:00,73.83,73.88,73.81,73.87,11832.0,61.7563,61.7981,61.7395,61.7897,11832.0
2019-02-08 13:55:00,73.88,73.92,73.87,73.92,7092.0,61.7981,61.8316,61.7897,61.8316,7092.0
2019-02-08 14:00:00,73.92,73.95,73.88,73.9,9212.0,61.8316,61.8566,61.7981,61.8148,9212.0
2019-02-08 14:05:00,73.89,73.92,73.88,73.91,6143.0,61.8065,61.8316,61.7981,61.8232,6143.0
2019-02-08 14:10:00,73.92,74.0,73.9,73.98,9139.0,61.8316,61.8985,61.8148,61.8817,9139.0
2019-02-08 14:15:00,73.97,73.97,73.95,73.96,3945.0,61.8734,61.8734,61.8566,61.865,3945.0
2019-02-08 14:20:00,73.97,73.97,73.92,73.94,5263.0,61.8734,61.8734,61.8316,61.8483,5263.0
2019-02-08 14:25:00,73.94,74.0,73.92,74.0,6607.0,61.8483,61.8985,61.8316,61.8985,6607.0
2019-02-08 14:30:00,73.99,74.02,73.97,74.02,8657.0,61.8901,61.9152,61.8734,61.9152,8657.0
2019-02-08 14:35:00,74.03,74.03,73.98,74.01,6538.0,61.9236,61.9236,61.8817,61.9068,6538.0
2019-02-08 14:40:00,74.01,74.03,73.97,73.97,5715.0,61.9068,61.9236,61.8734,61.8734,5715.0
2019-02-08 14:45:00,73.98,74.02,73.95,73.95,13343.0,61.8817,61.9152,61.8566,61.8566,13343.0
2019-02-08 14:50:00,73.95,73.99,73.95,73.95,6697.0,61.8566,61.8901,61.8566,61.8566,6697.0
2019-02-08 14:55:00,73.95,73.96,73.87,73.89,9785.0,61.8566,61.865,61.7897,61.8065,9785.0
2019-02-08 15:00:00,73.9,73.9,73.85,73.86,10864.0,61.8148,61.8148,61.773,61.7814,10864.0
2019-02-08 15:05:00,73.88,73.9,73.88,73.89,4005.0,61.7981,61.8148,61.7981,61.8065,4005.0
2019-02-08 15:10:00,73.88,74.02,73.88,74.02,10757.0,61.7981,61.9152,61.7981,61.9152,10757.0
2019-02-08 15:15:00,74.02,74.05,74.01,74.05,11799.0,61.9152,61.9403,61.9068,61.9403,11799.0
2019-02-08 15:20:00,74.05,74.07,74.03,74.03,11120.0,61.9403,61.957,61.9236,61.9236,11120.0
2019-02-08 15:25:00,74.02,74.03,73.97,74.01,15576.0,61.9152,61.9236,61.8734,61.9068,15576.0
2019-02-08 15:30:00,74.01,74.02,73.94,73.97,17194.0,61.9068,61.9152,61.8483,61.8734,17194.0
2019-02-08 15:35:00,73.98,73.99,73.96,73.98,15120.0,61.8817,61.8901,61.865,61.8817,15120.0
2019-02-08 15:40:00,73.98,73.99,73.91,73.91,15354.0,61.8817,61.8901,61.8232,61.8232,15354.0
2019-02-08 15:45:00,73.91,73.95,73.9,73.9,19316.0,61.8232,61.8566,61.8148,61.8148,19316.0
2019-02-08 15:50:00,73.89,73.95,73.89,73.93,21913.0,61.8065,61.8566,61.8065,61.8399,21913.0
2019-02-08 15:55:00,73.92,74.28,73.9,74.28,155237.0,61.8316,62.1327,61.8148,62.1327,155237.0
2019-02-11 09:30:00,74.41,74.5,74.31,74.4,37597.0,62.2414,62.3167,62.1578,62.2331,37597.0
2019-02-11 09:35:00,74.4,74.49,74.28,74.28,13930.0,62.2331,62.3083,62.1327,62.1327,13930.0
2019-02-11 09:40:00,74.31,74.33,74.21,74.27,15248.0,62.1578,62.1745,62.0741,62.1243,15248.0
2019-02-11 09:45:00,74.24,74.33,74.21,74.23,9561.0,62.0992,62.1745,62.0741,62.0909,9561.0
2019-02-11 09:50:00,74.21,74.26,74.14,74.16,7700.0,62.0741,62.1159,62.0156,62.0323,7700.0
2019-02-11 09:55:00,74.16,74.22,74.1,74.21,5156.0,62.0323,62.0825,61.9821,62.0741,5156.0
2019-02-11 10:00:00,74.23,74.33,74.15,74.27,69973.0,62.0909,62.1745,62.0239,62.1243,69973.0
2019-02-11 10:05:00,74.26,74.29,74.15,74.24,13389.0,62.1159,62.141,62.0239,62.0992,13389.0
2019-02-11 10:10:00,74.21,74.27,74.18,74.18,32348.0,62.0741,62.1243,62.049,62.049,32348.0
2019-02-11 10:15:00,74.19,74.31,74.19,74.28,7663.0,62.0574,62.1578,62.0574,62.1327,7663.0
2019-02-11 10:20:00,74.29,74.3,74.12,74.15,14237.0,62.141,62.1494,61.9988,62.0239,14237.0
2019-02-11 10:25:00,74.17,74.23,74.15,74.19,15891.0,62.0407,62.0909,62.0239,62.0574,15891.0
2019-02-11 10:30:00,74.21,74.28,74.12,74.27,12589.0,62.0741,62.1327,61.9988,62.1243,12589.0
2019-02-11 10:35:00,74.29,74.33,74.28,74.29,5096.0,62.141,62.1745,62.1327,62.141,5096.0
2019-02-11 10:40:00,74.28,74.39,74.28,74.36,7283.0,62.1327,62.2247,62.1327,62.1996,7283.0
2019-02-11 10:45:00,74.36,74.38,74.36,74.36,5444.0,62.1996,62.2163,62.1996,62.1996,5444.0
2019-02-11 10:50:00,74.35,74.36,74.26,74.32,4888.0,62.1912,62.1996,62.1159,62.1661,4888.0
2019-02-11 10:55:00,74.32,74.36,74.28,74.29,9553.0,62.1661,62.1996,62.1327,62.141,9553.0
2019-02-11 11:00:00,74.3,74.39,74.29,74.31,11611.0,62.1494,62.2247,62.141,62.1578,11611.0
2019-02-11 11:05:00,74.32,74.34,74.16,74.19,8268.0,62.1661,62.1829,62.0323,62.0574,8268.0
2019-02-11 11:10:00,74.18,74.24,74.18,74.21,24933.0,62.049,62.0992,62.049,62.0741,24933.0
2019-02-11 11:15:00,74.22,74.33,74.22,74.31,33807.0,62.0825,62.1745,62.0825,62.1578,33807.0
2019-02-11 11:20:00,74.33,74.33,74.28,74.29,11129.0,62.1745,62.1745,62.1327,62.141,11129.0
2019-02-11 11:25:00,74.27,74.31,74.24,74.25,31148.0,62.1243,62.1578,62.0992,62.1076,31148.0
2019-02-11 11:30:00,74.23,74.27,74.2,74.24,9762.0,62.0909,62.1243,62.0658,62.0992,9762.0
2019-02-11 11:35:00,74.25,74.26,74.21,74.23,16495.0,62.1076,62.1159,62.0741,62.0909,16495.0
2019-02-11 11:40:00,74.24,74.28,74.21,74.24,6458.0,62.0992,62.1327,62.0741,62.0992,6458.0
2019-02-11 11:45:00,74.26,74.28,74.25,74.27,8884.0,62.1159,62.1327,62.1076,62.1243,8884.0
2019-02-11 11:50:00,74.27,74.28,74.19,74.22,58187.0,62.1243,62.1327,62.0574,62.0825,58187.0
2019-02-11 11:55:00,74.22,74.24,74.18,74.19,29534.0,62.0825,62.0992,62.049,62.0574,29534.0
2019-02-11 12:00:00,74.2,74.3,74.18,74.23,64644.0,62.0658,62.1494,62.049,62.0909,64644.0
2019-02-11 12:05:00,74.22,74.23,74.17,74.2,36527.0,62.0825,62.0909,62.0407,62.0658,36527.0
2019-02-11 12:10:00,74.21,74.22,74.11,74.12,36080.0,62.0741,62.0825,61.9905,61.9988,36080.0
2019-02-11 12:15:00,74.12,74.15,74.1,74.12,9954.0,61.9988,62.0239,61.9821,61.9988,9954.0
2019-02-11 12:20:00,74.1,74.17,74.09,74.17,18147.0,61.9821,62.0407,61.9737,62.0407,18147.0
2019-02-11 12:25:00,74.18,74.25,74.18,74.24,6366.0,62.049,62.1076,62.049,62.0992,6366.0
2019-02-11 12:30:00,74.23,74.23,74.14,74.15,51463.0,62.0909,62.0909,62.0156,62.0239,51463.0
2019-02-11 12:35:00,74.16,74.19,74.1,74.11,64171.0,62.0323,62.0574,61.9821,61.9905,64171.0
2019-02-11 12:40:00,74.1,74.15,74.1,74.12,7703.0,61.9821,62.0239,61.9821,61.9988,7703.0
2019-02-11 12:45:00,74.13,74.16,74.09,74.09,15952.0,62.0072,62.0323,61.9737,61.9737,15952.0
2019-02-11 12:50:00,74.1,74.14,74.07,74.13,12864.0,61.9821,62.0156,61.957,62.0072,12864.0
2019-02-11 12:55:00,74.14,74.14,74.09,74.11,10122.0,62.0156,62.0156,61.9737,61.9905,10122.0
2019-02-11 13:00:00,74.1,74.11,73.99,74.08,68449.0,61.9821,61.9905,61.8901,61.9654,68449.0
2019-02-11 13:05:00,74.07,74.1,74.05,74.1,4817.0,61.957,61.9821,61.9403,61.9821,4817.0
2019-02-11 13:10:00,74.12,74.14,74.07,74.13,8560.0,61.9988,62.0156,61.957,62.0072,8560.0
2019-02-11 13:15:00,74.13,74.14,74.1,74.14,4079.0,62.0072,62.0156,61.9821,62.0156,4079.0
2019-02-11 13:20:00,74.15,74.17,74.13,74.15,7680.0,62.0239,62.0407,62.0072,62.0239,7680.0
2019-02-11 13:25:00,74.13,74.15,74.11,74.12,8058.0,62.0072,62.0239,61.9905,61.9988,8058.0
2019-02-11 13:30:00,74.12,74.13,74.05,74.05,53789.0,61.9988,62.0072,61.9403,61.9403,53789.0
2019-02-11 13:35:00,74.01,74.1,74.01,74.08,7853.0,61.9068,61.9821,61.9068,61.9654,7853.0
2019-02-11 13:40:00,74.08,74.12,74.07,74.1,28787.0,61.9654,61.9988,61.957,61.9821,28787.0
2019-02-11 13:45:00,74.1,74.12,74.08,74.1,24141.0,61.9821,61.9988,61.9654,61.9821,24141.0
2019-02-11 13:50:00,74.11,74.16,74.1,74.15,19628.0,61.9905,62.0323,61.9821,62.0239,19628.0
2019-02-11 13:55:00,74.15,74.17,74.14,74.16,18197.0,62.0239,62.0407,62.0156,62.0323,18197.0
2019-02-11 14:00:00,74.16,74.17,74.12,74.15,32104.0,62.0323,62.0407,61.9988,62.0239,32104.0
2019-02-11 14:05:00,74.15,74.17,74.14,74.14,21896.0,62.0239,62.0407,62.0156,62.0156,21896.0
2019-02-11 14:10:00,74.15,74.15,74.05,74.11,15890.0,62.0239,62.0239,61.9403,61.9905,15890.0
2019-02-11 14:15:00,74.12,74.12,74.06,74.11,11889.0,61.9988,61.9988,61.9487,61.9905,11889.0
2019-02-11 14:20:00,74.1,74.12,74.06,74.09,11771.0,61.9821,61.9988,61.9487,61.9737,11771.0
2019-02-11 14:25:00,74.09,74.1,74.07,74.08,8968.0,61.9737,61.9821,61.957,61.9654,8968.0
2019-02-11 14:30:00,74.08,74.14,74.07,74.09,14225.0,61.9654,62.0156,61.957,61.9737,14225.0
2019-02-11 14:35:00,74.09,74.1,74.06,74.06,55388.0,61.9737,61.9821,61.9487,61.9487,55388.0
2019-02-11 14:40:00,74.06,74.11,74.05,74.06,13182.0,61.9487,61.9905,61.9403,61.9487,13182.0
2019-02-11 14:45:00,74.06,74.07,73.91,73.95,11026.0,61.9487,61.957,61.8232,61.8566,11026.0
2019-02-11 14:50:00,73.95,74.01,73.95,73.99,12920.0,61.8566,61.9068,61.8566,61.8901,12920.0
2019-02-11 14:55:00,74.0,74.04,74.0,74.02,9077.0,61.8985,61.9319,61.8985,61.9152,9077.0
2019-02-11 15:00:00,74.04,74.08,74.0,74.06,20172.0,61.9319,61.9654,61.8985,61.9487,20172.0
2019-02-11 15:05:00,74.06,74.09,74.05,74.08,13947.0,61.9487,61.9737,61.9403,61.9654,13947.0
2019-02-11 15:10:00,74.08,74.09,74.04,74.05,8270.0,61.9654,61.9737,61.9319,61.9403,8270.0
2019-02-11 15:15:00,74.05,74.06,73.99,73.99,22392.0,61.9403,61.9487,61.8901,61.8901,22392.0
2019-02-11 15:20:00,74.0,74.03,73.98,74.03,10106.0,61.8985,61.9236,61.8817,61.9236,10106.0
2019-02-11 15:25:00,74.03,74.07,74.03,74.03,11258.0,61.9236,61.957,61.9236,61.9236,11258.0
2019-02-11 15:30:00,74.05,74.06,73.94,73.96,17462.0,61.9403,61.9487,61.8483,61.865,17462.0
2019-02-11 15:35:00,73.96,73.96,73.91,73.91,25349.0,61.865,61.865,61.8232,61.8232,25349.0
2019-02-11 15:40:00,73.91,73.91,73.86,73.87,20372.0,61.8232,61.8232,61.7814,61.7897,20372.0
2019-02-11 15:45:00,73.87,74.02,73.86,74.02,36598.0,61.7897,61.9152,61.7814,61.9152,36598.0
2019-02-11 15:50:00,74.02,74.1,74.0,74.08,29758.0,61.9152,61.9821,61.8985,61.9654,29758.0
2019-02-11 15:55:00,74.07,74.11,74.0,74.05,85676.0,61.957,61.9905,61.8985,61.9403,85676.0
2019-02-12 09:30:00,74.99,74.99,74.56,74.62,101282.0,62.7266,62.7266,62.3669,62.4171,101282.0
2019-02-12 09:35:00,74.63,74.77,74.61,74.71,38924.0,62.4254,62.5425,62.4087,62.4924,38924.0
2019-02-12 09:40:00,74.71,74.8,74.66,74.77,36070.0,62.4924,62.5676,62.4505,62.5425,36070.0
2019-02-12 09:45:00,74.79,74.82,74.72,74.74,21682.0,62.5593,62.5844,62.5007,62.5175,21682.0
2019-02-12 09:50:00,74.73,74.76,74.71,74.76,26048.0,62.5091,62.5342,62.4924,62.5342,26048.0
2019-02-12 09:55:00,74.76,74.86,74.73,74.77,10318.0,62.5342,62.6178,62.5091,62.5425,10318.0
2019-02-12 10:00:00,74.77,74.87,74.74,74.85,12417.0,62.5425,62.6262,62.5175,62.6095,12417.0
2019-02-12 10:05:00,74.84,74.85,74.78,74.8,12463.0,62.6011,62.6095,62.5509,62.5676,12463.0
2019-02-12 10:10:00,74.81,74.85,74.8,74.82,10466.0,62.576,62.6095,62.5676,62.5844,10466.0
2019-02-12 10:15:00,74.83,74.86,74.78,74.78,20892.0,62.5927,62.6178,62.5509,62.5509,20892.0
2019-02-12 10:20:00,74.77,74.83,74.73,74.83,13297.0,62.5425,62.5927,62.5091,62.5927,13297.0
2019-02-12 10:25:00,74.84,74.87,74.77,74.8,17853.0,62.6011,62.6262,62.5425,62.5676,17853.0
2019-02-12 10:30:00,74.81,74.81,74.68,74.7,41815.0,62.576,62.576,62.4673,62.484,41815.0
2019-02-12 10:35:00,74.68,74.76,74.54,74.54,113575.0,62.4673,62.5342,62.3502,62.3502,113575.0
2019-02-12 10:40:00,74.53,74.54,74.47,74.54,11251.0,62.3418,62.3502,62.2916,62.3502,11251.0
2019-02-12 10:45:00,74.54,74.67,74.53,74.65,28686.0,62.3502,62.4589,62.3418,62.4422,28686.0
2019-02-12 10:50:00,74.65,74.75,74.65,74.72,17750.0,62.4422,62.5258,62.4422,62.5007,17750.0
2019-02-12 10:55:00,74.73,74.88,74.71,74.88,159315.0,62.5091,62.6346,62.4924,62.6346,159315.0
2019-02-12 11:00:00,74.88,75.0,74.84,74.89,105391.0,62.6346,62.7349,62.6011,62.6429,105391.0
2019-02-12 11:05:00,74.9,74.96,74.8,74.91,73643.0,62.6513,62.7015,62.5676,62.6597,73643.0
2019-02-12 11:10:00,74.91,74.98,74.71,74.98,75951.0,62.6597,62.7182,62.4924,62.7182,75951.0
2019-02-12 11:15:00,74.97,74.97,74.88,74.92,8988.0,62.7098,62.7098,62.6346,62.668,8988.0
2019-02-12 11:20:00,74.91,74.92,74.77,74.8,13159.0,62.6597,62.668,62.5425,62.5676,13159.0
2019-02-12 11:25:00,74.8,74.93,74.8,74.92,11238.0,62.5676,62.6764,62.5676,62.668,11238.0
2019-02-12 11:30:00,74.91,74.91,74.85,74.88,7942.0,62.6597,62.6597,62.6095,62.6346,7942.0
2019-02-12 11:35:00,74.87,74.97,74.87,74.94,7495.0,62.6262,62.7098,62.6262,62.6847,7495.0
2019-02-12 11:40:00,74.93,74.93,74.9,74.91,11016.0,62.6764,62.6764,62.6513,62.6597,11016.0
2019-02-12 11:45:00,74.91,74.92,74.87,74.91,12423.0,62.6597,62.668,62.6262,62.6597,12423.0
2019-02-12 11:50:00,74.91,75.01,74.9,75.01,7741.0,62.6597,62.7433,62.6513,62.7433,7741.0
2019-02-12 11:55:00,75.01,75.01,74.95,74.95,18417.0,62.7433,62.7433,62.6931,62.6931,18417.0
2019-02-12 12:00:00,74.95,75.0,74.95,74.99,17416.0,62.6931,62.7349,62.6931,62.7266,17416.0
2019-02-12 12:05:00,74.98,74.98,74.9,74.91,11992.0,62.7182,62.7182,62.6513,62.6597,11992.0
2019-02-12 12:10:00,74.9,74.92,74.87,74.87,5253.0,62.6513,62.668,62.6262,62.6262,5253.0
2019-02-12 12:15:00,74.87,74.89,74.82,74.83,7846.0,62.6262,62.6429,62.5844,62.5927,7846.0
2019-02-12 12:20:00,74.83,74.9,74.83,74.87,5782.0,62.5927,62.6513,62.5927,62.6262,5782.0
2019-02-12 12:25:00,74.87,74.93,74.86,74.92,8527.0,62.6262,62.6764,62.6178,62.668,8527.0
2019-02-12 12:30:00,74.92,74.92,74.88,74.9,7555.0,62.668,62.668,62.6346,62.6513,7555.0
2019-02-12 12:35:00,74.91,74.95,74.9,74.92,7760.0,62.6597,62.6931,62.6513,62.668,7760.0
2019-02-12 12:40:00,74.93,74.94,74.9,74.91,5596.0,62.6764,62.6847,62.6513,62.6597,5596.0
2019-02-12 12:45:00,74.9,74.95,74.88,74.89,10026.0,62.6513,62.6931,62.6346,62.6429,10026.0
2019-02-12 12:50:00,74.89,74.95,74.88,74.9,7625.0,62.6429,62.6931,62.6346,62.6513,7625.0
2019-02-12 12:55:00,74.9,74.94,74.9,74.91,5790.0,62.6513,62.6847,62.6513,62.6597,5790.0
2019-02-12 13:00:00,74.91,74.92,74.86,74.87,6945.0,62.6597,62.668,62.6178,62.6262,6945.0
2019-02-12 13:05:00,74.87,74.88,74.84,74.87,7961.0,62.6262,62.6346,62.6011,62.6262,7961.0
2019-02-12 13:10:00,74.86,74.87,74.83,74.86,7045.0,62.6178,62.6262,62.5927,62.6178,7045.0
2019-02-12 13:15:00,74.85,74.85,74.79,74.81,13003.0,62.6095,62.6095,62.5593,62.576,13003.0
2019-02-12 13:20:00,74.8,74.87,74.78,74.87,11345.0,62.5676,62.6262,62.5509,62.6262,11345.0
2019-02-12 13:25:00,74.87,74.88,74.82,74.86,8624.0,62.6262,62.6346,62.5844,62.6178,8624.0
2019-02-12 13:30:00,74.86,74.87,74.79,74.86,25929.0,62.6178,62.6262,62.5593,62.6178,25929.0
2019-02-12 13:35:00,74.86,74.87,74.83,74.83,10629.0,62.6178,62.6262,62.5927,62.5927,10629.0
2019-02-12 13:40:00,74.83,74.86,74.83,74.85,12772.0,62.5927,62.6178,62.5927,62.6095,12772.0
2019-02-12 13:45:00,74.85,74.87,74.83,74.86,11374.0,62.6095,62.6262,62.5927,62.6178,11374.0
2019-02-12 13:50:00,74.85,74.89,74.82,74.85,73668.0,62.6095,62.6429,62.5844,62.6095,73668.0
2019-02-12 13:55:00,74.85,74.92,74.85,74.92,21049.0,62.6095,62.668,62.6095,62.668,21049.0
2019-02-12 14:00:00,74.92,74.99,74.88,74.91,26525.0,62.668,62.7266,62.6346,62.6597,26525.0
2019-02-12 14:05:00,74.9,74.94,74.89,74.9,7884.0,62.6513,62.6847,62.6429,62.6513,7884.0
2019-02-12 14:10:00,74.91,74.92,74.89,74.89,10201.0,62.6597,62.668,62.6429,62.6429,10201.0
2019-02-12 14:15:00,74.89,74.9,74.85,74.89,10353.0,62.6429,62.6513,62.6095,62.6429,10353.0
2019-02-12 14:20:00,74.9,74.96,74.89,74.96,13166.0,62.6513,62.7015,62.6429,62.7015,13166.0
2019-02-12 14:25:00,74.97,74.98,74.91,74.92,8215.0,62.7098,62.7182,62.6597,62.668,8215.0
2019-02-12 14:30:00,74.92,74.92,74.84,74.84,8589.0,62.668,62.668,62.6011,62.6011,8589.0
2019-02-12 14:35:00,74.84,74.84,74.82,74.84,18408.0,62.6011,62.6011,62.5844,62.6011,18408.0
2019-02-12 14:40:00,74.84,74.85,74.79,74.8,16488.0,62.6011,62.6095,62.5593,62.5676,16488.0
2019-02-12 14:45:00,74.8,74.91,74.79,74.89,61864.0,62.5676,62.6597,62.5593,62.6429,61864.0
2019-02-12 14:50:00,74.87,74.91,74.83,74.87,14206.0,62.6262,62.6597,62.5927,62.6262,14206.0
2019-02-12 14:55:00,74.87,74.88,74.84,74.87,10515.0,62.6262,62.6346,62.6011,62.6262,10515.0
2019-02-12 15:00:00,74.86,74.9,74.84,74.85,10866.0,62.6178,62.6513,62.6011,62.6095,10866.0
2019-02-12 15:05:00,74.86,74.92,74.85,74.86,14240.0,62.6178,62.668,62.6095,62.6178,14240.0
2019-02-12 15:10:00,74.86,74.91,74.84,74.9,21686.0,62.6178,62.6597,62.6011,62.6513,21686.0
2019-02-12 15:15:00,74.89,74.95,74.88,74.95,14538.0,62.6429,62.6931,62.6346,62.6931,14538.0
2019-02-12 15:20:00,74.94,75.0,74.93,74.99,24536.0,62.6847,62.7349,62.6764,62.7266,24536.0
2019-02-12 15:25:00,74.99,75.02,74.97,74.97,16273.0,62.7266,62.7517,62.7098,62.7098,16273.0
2019-02-12 15:30:00,74.97,74.97,74.88,74.9,12886.0,62.7098,62.7098,62.6346,62.6513,12886.0
2019-02-12 15:35:00,74.9,74.91,74.84,74.86,17201.0,62.6513,62.6597,62.6011,62.6178,17201.0
2019-02-12 15:40:00,74.87,74.9,74.86,74.89,26545.0,62.6262,62.6513,62.6178,62.6429,26545.0
2019-02-12 15:45:00,74.89,74.89,74.83,74.84,17933.0,62.6429,62.6429,62.5927,62.6011,17933.0
2019-02-12 15:50:00,74.84,74.9,74.83,74.89,39799.0,62.6011,62.6513,62.5927,62.6429,39799.0
2019-02-12 15:55:00,74.89,74.98,74.82,74.83,110835.0,62.6429,62.7182,62.5844,62.5927,110835.0
2019-02-13 09:30:00,75.06,75.25,74.92,75.22,30012.0,62.7851,62.944,62.668,62.919,30012.0
2019-02-13 09:35:00,75.24,75.27,75.1,75.22,11634.0,62.9357,62.9608,62.8186,62.919,11634.0
2019-02-13 09:40:00,75.26,75.29,75.08,75.13,12661.0,62.9524,62.9775,62.8019,62.8437,12661.0
2019-02-13 09:45:00,75.16,75.25,75.16,75.16,8976.0,62.8688,62.944,62.8688,62.8688,8976.0
2019-02-13 09:50:00,75.17,75.19,75.09,75.17,36999.0,62.8771,62.8939,62.8102,62.8771,36999.0
2019-02-13 09:55:00,75.16,75.2,75.07,75.09,53580.0,62.8688,62.9022,62.7935,62.8102,53580.0
2019-02-13 10:00:00,75.06,75.08,74.84,75.0,81757.0,62.7851,62.8019,62.6011,62.7349,81757.0
2019-02-13 10:05:00,75.01,75.01,74.92,74.95,67587.0,62.7433,62.7433,62.668,62.6931,67587.0
2019-02-13 10:10:00,74.93,75.04,74.93,74.97,62465.0,62.6764,62.7684,62.6764,62.7098,62465.0
2019-02-13 10:15:00,74.96,74.98,74.87,74.95,60740.0,62.7015,62.7182,62.6262,62.6931,60740.0
2019-02-13 10:20:00,74.93,74.98,74.91,74.95,15415.0,62.6764,62.7182,62.6597,62.6931,15415.0
2019-02-13 10:25:00,74.95,75.07,74.94,74.99,15758.0,62.6931,62.7935,62.6847,62.7266,15758.0
2019-02-13 10:30:00,74.99,75.02,74.96,74.98,7640.0,62.7266,62.7517,62.7015,62.7182,7640.0
2019-02-13 10:35:00,75.0,75.09,74.99,75.05,18110.0,62.7349,62.8102,62.7266,62.7768,18110.0
2019-02-13 10:40:00,75.04,75.1,75.04,75.07,9037.0,62.7684,62.8186,62.7684,62.7935,9037.0
2019-02-13 10:45:00,75.08,75.15,75.04,75.05,11471.0,62.8019,62.8604,62.7684,62.7768,11471.0
2019-02-13 10:50:00,75.05,75.09,74.98,75.01,21560.0,62.7768,62.8102,62.7182,62.7433,21560.0
2019-02-13 10:55:00,74.99,75.03,74.98,75.02,10061.0,62.7266,62.76,62.7182,62.7517,10061.0
2019-02-13 11:00:00,75.03,75.11,75.03,75.09,9147.0,62.76,62.8269,62.76,62.8102,9147.0
2019-02-13 11:05:00,75.08,75.15,75.06,75.06,6750.0,62.8019,62.8604,62.7851,62.7851,6750.0
2019-02-13 11:10:00,75.06,75.12,75.05,75.11,8025.0,62.7851,62.8353,62.7768,62.8269,8025.0
2019-02-13 11:15:00,75.11,75.12,74.98,74.98,62627.0,62.8269,62.8353,62.7182,62.7182,62627.0
2019-02-13 11:20:00,74.98,74.98,74.9,74.92,64383.0,62.7182,62.7182,62.6513,62.668,64383.0
2019-02-13 11:25:00,74.92,74.98,74.9,74.98,30946.0,62.668,62.7182,62.6513,62.7182,30946.0
2019-02-13 11:30:00,74.97,74.98,74.89,74.92,34237.0,62.7098,62.7182,62.6429,62.668,34237.0
2019-02-13 11:35:00,74.92,75.02,74.91,74.95,17373.0,62.668,62.7517,62.6597,62.6931,17373.0
2019-02-13 11:40:00,74.95,75.01,74.92,74.95,96456.0,62.6931,62.7433,62.668,62.6931,96456.0
2019-02-13 11:45:00,74.94,75.03,74.94,75.0,12074.0,62.6847,62.76,62.6847,62.7349,12074.0
2019-02-13 11:50:00,75.0,75.05,75.0,75.04,8029.0,62.7349,62.7768,62.7349,62.7684,8029.0
2019-02-13 11:55:00,75.05,75.05,75.04,75.04,4107.0,62.7768,62.7768,62.7684,62.7684,4107.0
2019-02-13 12:00:00,75.04,75.04,75.0,75.03,6106.0,62.7684,62.7684,62.7349,62.76,6106.0
2019-02-13 12:05:00,75.02,75.03,74.97,74.98,26552.0,62.7517,62.76,62.7098,62.7182,26552.0
2019-02-13 12:10:00,74.98,75.04,74.97,75.03,12891.0,62.7182,62.7684,62.7098,62.76,12891.0
2019-02-13 12:15:00,75.03,75.05,75.0,75.02,5298.0,62.76,62.7768,62.7349,62.7517,5298.0
2019-02-13 12:20:00,75.02,75.03,75.0,75.0,12189.0,62.7517,62.76,62.7349,62.7349,12189.0
2019-02-13 12:25:00,75.0,75.06,74.99,75.04,9188.0,62.7349,62.7851,62.7266,62.7684,9188.0
2019-02-13 12:30:00,75.04,75.06,74.99,75.03,10450.0,62.7684,62.7851,62.7266,62.76,10450.0
2019-02-13 12:35:00,75.04,75.04,75.0,75.0,5100.0,62.7684,62.7684,62.7349,62.7349,5100.0
2019-02-13 12:40:00,75.0,75.05,74.99,75.03,6100.0,62.7349,62.7768,62.7266,62.76,6100.0
2019-02-13 12:45:00,75.04,75.04,75.01,75.03,3200.0,62.7684,62.7684,62.7433,62.76,3200.0
2019-02-13 12:50:00,75.03,75.03,74.96,75.03,56056.0,62.76,62.76,62.7015,62.76,56056.0
2019-02-13 12:55:00,75.05,75.06,75.04,75.06,8026.0,62.7768,62.7851,62.7684,62.7851,8026.0
2019-02-13 13:00:00,75.06,75.07,75.02,75.03,6727.0,62.7851,62.7935,62.7517,62.76,6727.0
2019-02-13 13:05:00,75.02,75.04,75.02,75.04,2054.0,62.7517,62.7684,62.7517,62.7684,2054.0
2019-02-13 13:10:00,75.04,75.14,75.03,75.14,9283.0,62.7684,62.852,62.76,62.852,9283.0
2019-02-13 13:15:00,75.14,75.14,75.11,75.12,5830.0,62.852,62.852,62.8269,62.8353,5830.0
2019-02-13 13:20:00,75.14,75.18,75.14,75.15,7546.0,62.852,62.8855,62.852,62.8604,7546.0
2019-02-13 13:25:00,75.15,75.16,75.11,75.14,9268.0,62.8604,62.8688,62.8269,62.852,9268.0
2019-02-13 13:30:00,75.13,75.13,75.09,75.09,4817.0,62.8437,62.8437,62.8102,62.8102,4817.0
2019-02-13 13:35:00,75.09,75.13,75.06,75.12,12870.0,62.8102,62.8437,62.7851,62.8353,12870.0
2019-02-13 13:40:00,75.13,75.14,75.1,75.11,4809.0,62.8437,62.852,62.8186,62.8269,4809.0
2019-02-13 13:45:00,75.12,75.12,75.1,75.1,6753.0,62.8353,62.8353,62.8186,62.8186,6753.0
2019-02-13 13:50:00,75.11,75.13,75.09,75.1,10043.0,62.8269,62.8437,62.8102,62.8186,10043.0
2019-02-13 13:55:00,75.11,75.12,75.1,75.12,4444.0,62.8269,62.8353,62.8186,62.8353,4444.0
2019-02-13 14:00:00,75.12,75.2,75.12,75.19,5883.0,62.8353,62.9022,62.8353,62.8939,5883.0
2019-02-13 14:05:00,75.19,75.21,75.16,75.18,11197.0,62.8939,62.9106,62.8688,62.8855,11197.0
2019-02-13 14:10:00,75.18,75.19,75.13,75.18,8403.0,62.8855,62.8939,62.8437,62.8855,8403.0
2019-02-13 14:15:00,75.18,75.18,75.15,75.17,3989.0,62.8855,62.8855,62.8604,62.8771,3989.0
2019-02-13 14:20:00,75.16,75.19,75.13,75.19,10537.0,62.8688,62.8939,62.8437,62.8939,10537.0
2019-02-13 14:25:00,75.18,75.19,75.17,75.18,4600.0,62.8855,62.8939,62.8771,62.8855,4600.0
2019-02-13 14:30:00,75.18,75.23,75.18,75.19,8912.0,62.8855,62.9273,62.8855,62.8939,8912.0
2019-02-13 14:35:00,75.19,75.21,75.14,75.18,11435.0,62.8939,62.9106,62.852,62.8855,11435.0
2019-02-13 14:40:00,75.2,75.25,75.19,75.25,7711.0,62.9022,62.944,62.8939,62.944,7711.0
2019-02-13 14:45:00,75.25,75.28,75.24,75.25,6457.0,62.944,62.9691,62.9357,62.944,6457.0
2019-02-13 14:50:00,75.24,75.25,75.19,75.2,9294.0,62.9357,62.944,62.8939,62.9022,9294.0
2019-02-13 14:55:00,75.21,75.22,75.19,75.21,5190.0,62.9106,62.919,62.8939,62.9106,5190.0
2019-02-13 15:00:00,75.21,75.26,75.18,75.2,14652.0,62.9106,62.9524,62.8855,62.9022,14652.0
2019-02-13 15:05:00,75.21,75.23,75.17,75.2,6111.0,62.9106,62.9273,62.8771,62.9022,6111.0
2019-02-13 15:10:00,75.2,75.22,75.16,75.2,9713.0,62.9022,62.919,62.8688,62.9022,9713.0
2019-02-13 15:15:00,75.2,75.22,75.2,75.2,10957.0,62.9022,62.919,62.9022,62.9022,10957.0
2019-02-13 15:20:00,75.21,75.25,75.2,75.24,7048.0,62.9106,62.944,62.9022,62.9357,7048.0
2019-02-13 15:25:00,75.25,75.25,75.21,75.23,8705.0,62.944,62.944,62.9106,62.9273,8705.0
2019-02-13 15:30:00,75.24,75.26,75.21,75.22,17950.0,62.9357,62.9524,62.9106,62.919,17950.0
2019-02-13 15:35:00,75.22,75.22,75.18,75.19,8452.0,62.919,62.919,62.8855,62.8939,8452.0
2019-02-13 15:40:00,75.2,75.21,75.11,75.12,16792.0,62.9022,62.9106,62.8269,62.8353,16792.0
2019-02-13 15:45:00,75.12,75.13,75.01,75.06,38365.0,62.8353,62.8437,62.7433,62.7851,38365.0
2019-02-13 15:50:00,75.06,75.07,75.01,75.01,18774.0,62.7851,62.7935,62.7433,62.7433,18774.0
2019-02-13 15:55:00,75.02,75.29,75.02,75.26,314837.0,62.7517,62.9775,62.7517,62.9524,314837.0
2019-02-14 09:30:00,74.9,75.0,74.75,74.8,20434.0,62.6513,62.7349,62.5258,62.5676,20434.0
2019-02-14 09:35:00,74.79,74.9,74.74,74.85,12179.0,62.5593,62.6513,62.5175,62.6095,12179.0
2019-02-14 09:40:00,74.85,74.87,74.69,74.71,41186.0,62.6095,62.6262,62.4756,62.4924,41186.0
2019-02-14 09:45:00,74.72,74.87,74.67,74.83,41412.0,62.5007,62.6262,62.4589,62.5927,41412.0
2019-02-14 09:50:00,74.8,74.84,74.71,74.73,6175.0,62.5676,62.6011,62.4924,62.5091,6175.0
2019-02-14 09:55:00,74.72,74.76,74.67,74.73,32882.0,62.5007,62.5342,62.4589,62.5091,32882.0
2019-02-14 10:00:00,74.72,74.79,74.66,74.76,16096.0,62.5007,62.5593,62.4505,62.5342,16096.0
2019-02-14 10:05:00,74.8,74.9,74.79,74.88,10518.0,62.5676,62.6513,62.5593,62.6346,10518.0
2019-02-14 10:10:00,74.89,75.01,74.89,74.92,8042.0,62.6429,62.7433,62.6429,62.668,8042.0
2019-02-14 10:15:00,74.94,75.03,74.94,75.03,5066.0,62.6847,62.76,62.6847,62.76,5066.0
2019-02-14 10:20:00,75.01,75.06,74.99,75.03,9085.0,62.7433,62.7851,62.7266,62.76,9085.0
2019-02-14 10:25:00,75.03,75.09,75.01,75.08,5871.0,62.76,62.8102,62.7433,62.8019,5871.0
2019-02-14 10:30:00,75.09,75.17,75.06,75.17,12517.0,62.8102,62.8771,62.7851,62.8771,12517.0
2019-02-14 10:35:00,75.18,75.23,74.88,74.98,85470.0,62.8855,62.9273,62.6346,62.7182,85470.0
2019-02-14 10:40:00,75.02,75.14,74.98,74.98,18576.0,62.7517,62.852,62.7182,62.7182,18576.0
2019-02-14 10:45:00,75.0,75.13,74.99,75.12,14663.0,62.7349,62.8437,62.7266,62.8353,14663.0
2019-02-14 10:50:00,75.12,75.13,75.05,75.08,7992.0,62.8353,62.8437,62.7768,62.8019,7992.0
2019-02-14 10:55:00,75.06,75.17,75.02,75.08,10805.0,62.7851,62.8771,62.7517,62.8019,10805.0
2019-02-14 11:00:00,75.09,75.14,75.05,75.06,11000.0,62.8102,62.852,62.7768,62.7851,11000.0
2019-02-14 11:05:00,75.04,75.12,75.04,75.11,6672.0,62.7684,62.8353,62.7684,62.8269,6672.0
2019-02-14 11:10:00,75.13,75.15,75.07,75.08,14724.0,62.8437,62.8604,62.7935,62.8019,14724.0
2019-02-14 11:15:00,75.07,75.13,75.04,75.08,16120.0,62.7935,62.8437,62.7684,62.8019,16120.0
2019-02-14 11:20:00,75.07,75.09,75.02,75.03,11878.0,62.7935,62.8102,62.7517,62.76,11878.0
2019-02-14 11:25:00,75.03,75.1,75.01,75.05,6084.0,62.76,62.8186,62.7433,62.7768,6084.0
2019-02-14 11:30:00,75.06,75.06,75.02,75.04,13735.0,62.7851,62.7851,62.7517,62.7684,13735.0
2019-02-14 11:35:00,75.05,75.16,75.03,75.16,6102.0,62.7768,62.8688,62.76,62.8688,6102.0
2019-02-14 11:40:00,75.15,75.28,75.15,75.28,15527.0,62.8604,62.9691,62.8604,62.9691,15527.0
2019-02-14 11:45:00,75.28,75.38,75.27,75.32,16175.0,62.9691,63.0528,62.9608,63.0026,16175.0
2019-02-14 11:50:00,75.33,75.39,75.28,75.28,9171.0,63.011,63.0612,62.9691,62.9691,9171.0
2019-02-14 11:55:00,75.29,75.37,75.28,75.33,11425.0,62.9775,63.0444,62.9691,63.011,11425.0
2019-02-14 12:00:00,75.33,75.39,75.3,75.39,8648.0,63.011,63.0612,62.9859,63.0612,8648.0
2019-02-14 12:05:00,75.38,75.42,75.36,75.38,13221.0,63.0528,63.0862,63.0361,63.0528,13221.0
2019-02-14 12:10:00,75.39,75.39,75.34,75.39,6168.0,63.0612,63.0612,63.0193,63.0612,6168.0
2019-02-14 12:15:00,75.39,75.44,75.32,75.42,16861.0,63.0612,63.103,63.0026,63.0862,16861.0
2019-02-14 12:20:00,75.42,75.48,75.4,75.4,22858.0,63.0862,63.1364,63.0695,63.0695,22858.0
2019-02-14 12:25:00,75.41,75.44,75.34,75.36,15922.0,63.0779,63.103,63.0193,63.0361,15922.0
2019-02-14 12:30:00,75.37,75.42,75.35,75.36,8312.0,63.0444,63.0862,63.0277,63.0361,8312.0
2019-02-14 12:35:00,75.36,75.37,75.33,75.33,6427.0,63.0361,63.0444,63.011,63.011,6427.0
2019-02-14 12:40:00,75.33,75.36,75.32,75.35,4404.0,63.011,63.0361,63.0026,63.0277,4404.0
2019-02-14 12:45:00,75.37,75.4,75.31,75.34,7888.0,63.0444,63.0695,62.9942,63.0193,7888.0
2019-02-14 12:50:00,75.34,75.37,75.3,75.33,9792.0,63.0193,63.0444,62.9859,63.011,9792.0
2019-02-14 12:55:00,75.32,75.35,75.31,75.34,6989.0,63.0026,63.0277,62.9942,63.0193,6989.0
2019-02-14 13:00:00,75.34,75.36,75.3,75.32,21472.0,63.0193,63.0361,62.9859,63.0026,21472.0
2019-02-14 13:05:00,75.31,75.33,75.3,75.31,10573.0,62.9942,63.011,62.9859,62.9942,10573.0
2019-02-14 13:10:00,75.31,75.31,75.26,75.27,10952.0,62.9942,62.9942,62.9524,62.9608,10952.0
2019-02-14 13:15:00,75.26,75.3,75.25,75.26,11412.0,62.9524,62.9859,62.944,62.9524,11412.0
2019-02-14 13:20:00,75.26,75.28,75.24,75.25,11426.0,62.9524,62.9691,62.9357,62.944,11426.0
2019-02-14 13:25:00,75.25,75.29,75.23,75.29,3718.0,62.944,62.9775,62.9273,62.9775,3718.0
2019-02-14 13:30:00,75.29,75.37,75.29,75.36,6433.0,62.9775,63.0444,62.9775,63.0361,6433.0
2019-02-14 13:35:00,75.35,75.4,75.35,75.39,11111.0,63.0277,63.0695,63.0277,63.0612,11111.0
2019-02-14 13:40:00,75.38,75.42,75.35,75.36,11645.0,63.0528,63.0862,63.0277,63.0361,11645.0
2019-02-14 13:45:00,75.36,75.4,75.36,75.4,6301.0,63.0361,63.0695,63.0361,63.0695,6301.0
2019-02-14 13:50:00,75.39,75.4,75.32,75.36,13900.0,63.0612,63.0695,63.0026,63.0361,13900.0
2019-02-14 13:55:00,75.35,75.43,75.32,75.41,9500.0,63.0277,63.0946,63.0026,63.0779,9500.0
2019-02-14 14:00:00,75.42,75.42,75.33,75.34,7806.0,63.0862,63.0862,63.011,63.0193,7806.0
2019-02-14 14:05:00,75.34,75.4,75.31,75.4,9779.0,63.0193,63.0695,62.9942,63.0695,9779.0
2019-02-14 14:10:00,75.4,75.47,75.4,75.44,5580.0,63.0695,63.1281,63.0695,63.103,5580.0
2019-02-14 14:15:00,75.44,75.45,75.39,75.39,9962.0,63.103,63.1113,63.0612,63.0612,9962.0
2019-02-14 14:20:00,75.38,75.39,75.36,75.39,5372.0,63.0528,63.0612,63.0361,63.0612,5372.0
2019-02-14 14:25:00,75.39,75.41,75.37,75.38,6235.0,63.0612,63.0779,63.0444,63.0528,6235.0
2019-02-14 14:30:00,75.39,75.41,75.37,75.4,10813.0,63.0612,63.0779,63.0444,63.0695,10813.0
2019-02-14 14:35:00,75.4,75.44,75.38,75.44,5137.0,63.0695,63.103,63.0528,63.103,5137.0
2019-02-14 14:40:00,75.44,75.46,75.44,75.44,5198.0,63.103,63.1197,63.103,63.103,5198.0
2019-02-14 14:45:00,75.43,75.46,75.4,75.41,10084.0,63.0946,63.1197,63.0695,63.0779,10084.0
2019-02-14 14:50:00,75.4,75.42,75.34,75.37,12466.0,63.0695,63.0862,63.0193,63.0444,12466.0
2019-02-14 14:55:00,75.37,75.38,75.26,75.32,9675.0,63.0444,63.0528,62.9524,63.0026,9675.0
2019-02-14 15:00:00,75.34,75.35,75.32,75.32,8151.0,63.0193,63.0277,63.0026,63.0026,8151.0
2019-02-14 15:05:00,75.31,75.49,75.3,75.35,18582.0,62.9942,63.1448,62.9859,63.0277,18582.0
2019-02-14 15:10:00,75.35,75.36,75.26,75.31,10377.0,63.0277,63.0361,62.9524,62.9942,10377.0
2019-02-14 15:15:00,75.31,75.37,75.31,75.34,5954.0,62.9942,63.0444,62.9942,63.0193,5954.0
2019-02-14 15:20:00,75.33,75.36,75.29,75.3,14244.0,63.011,63.0361,62.9775,62.9859,14244.0
2019-02-14 15:25:00,75.3,75.35,75.29,75.31,14579.0,62.9859,63.0277,62.9775,62.9942,14579.0
2019-02-14 15:30:00,75.31,75.39,75.29,75.35,11074.0,62.9942,63.0612,62.9775,63.0277,11074.0
2019-02-14 15:35:00,75.35,75.41,75.34,75.38,13882.0,63.0277,63.0779,63.0193,63.0528,13882.0
2019-02-14 15:40:00,75.39,75.39,75.35,75.36,9993.0,63.0612,63.0612,63.0277,63.0361,9993.0
2019-02-14 15:45:00,75.37,75.37,75.28,75.31,27624.0,63.0444,63.0444,62.9691,62.9942,27624.0
2019-02-14 15:50:00,75.31,75.34,75.26,75.3,37002.0,62.9942,63.0193,62.9524,62.9859,37002.0
2019-02-14 15:55:00,75.3,75.32,75.18,75.19,54105.0,62.9859,63.0026,62.8855,62.8939,54105.0
2019-02-15 09:30:00,75.64,75.9,75.48,75.76,183943.0,63.2703,63.4878,63.1364,63.3706,183943.0
2019-02-15 09:35:00,75.72,75.81,75.68,75.75,37008.0,63.3372,63.4125,63.3037,63.3623,37008.0
2019-02-15 09:40:00,75.75,75.79,75.74,75.76,26622.0,63.3623,63.3957,63.3539,63.3706,26622.0
2019-02-15 09:45:00,75.78,75.89,75.78,75.87,18089.0,63.3874,63.4794,63.3874,63.4627,18089.0
2019-02-15 09:50:00,75.87,75.91,75.73,75.76,38103.0,63.4627,63.4961,63.3456,63.3706,38103.0
2019-02-15 09:55:00,75.75,75.83,75.74,75.79,22655.0,63.3623,63.4292,63.3539,63.3957,22655.0
2019-02-15 10:00:00,75.8,75.83,75.73,75.77,23308.0,63.4041,63.4292,63.3456,63.379,23308.0
2019-02-15 10:05:00,75.76,75.77,75.68,75.68,37068.0,63.3706,63.379,63.3037,63.3037,37068.0
2019-02-15 10:10:00,75.7,75.74,75.66,75.73,16417.0,63.3205,63.3539,63.287,63.3456,16417.0
2019-02-15 10:15:00,75.73,75.85,75.71,75.85,28476.0,63.3456,63.4459,63.3288,63.4459,28476.0
2019-02-15 10:20:00,75.85,75.91,75.8,75.91,11846.0,63.4459,63.4961,63.4041,63.4961,11846.0
2019-02-15 10:25:00,75.91,75.94,75.87,75.88,11893.0,63.4961,63.5212,63.4627,63.471,11893.0
2019-02-15 10:30:00,75.89,75.93,75.84,75.85,12363.0,63.4794,63.5128,63.4376,63.4459,12363.0
2019-02-15 10:35:00,75.86,75.93,75.83,75.93,10066.0,63.4543,63.5128,63.4292,63.5128,10066.0
2019-02-15 10:40:00,75.94,76.0,75.79,75.82,21572.0,63.5212,63.5714,63.3957,63.4208,21572.0
2019-02-15 10:45:00,75.83,75.88,75.74,75.78,22457.0,63.4292,63.471,63.3539,63.3874,22457.0
2019-02-15 10:50:00,75.78,75.81,75.71,75.79,26173.0,63.3874,63.4125,63.3288,63.3957,26173.0
2019-02-15 10:55:00,75.79,75.8,75.72,75.72,17217.0,63.3957,63.4041,63.3372,63.3372,17217.0
2019-02-15 11:00:00,75.73,75.85,75.73,75.78,39271.0,63.3456,63.4459,63.3456,63.3874,39271.0
2019-02-15 11:05:00,75.78,75.79,75.69,75.7,80199.0,63.3874,63.3957,63.3121,63.3205,80199.0
2019-02-15 11:10:00,75.7,75.71,75.59,75.59,74167.0,63.3205,63.3288,63.2284,63.2284,74167.0
2019-02-15 11:15:00,75.6,75.67,75.57,75.65,53540.0,63.2368,63.2954,63.2117,63.2786,53540.0
2019-02-15 11:20:00,75.66,75.73,75.63,75.69,26741.0,63.287,63.3456,63.2619,63.3121,26741.0
2019-02-15 11:25:00,75.7,75.74,75.68,75.74,11487.0,63.3205,63.3539,63.3037,63.3539,11487.0
2019-02-15 11:30:00,75.74,75.86,75.74,75.86,19102.0,63.3539,63.4543,63.3539,63.4543,19102.0
2019-02-15 11:35:00,75.86,75.94,75.84,75.93,35918.0,63.4543,63.5212,63.4376,63.5128,35918.0
2019-02-15 11:40:00,75.94,75.96,75.84,75.84,11095.0,63.5212,63.5379,63.4376,63.4376,11095.0
2019-02-15 11:45:00,75.84,75.86,75.77,75.83,13350.0,63.4376,63.4543,63.379,63.4292,13350.0
2019-02-15 11:50:00,75.84,75.88,75.78,75.88,11267.0,63.4376,63.471,63.3874,63.471,11267.0
2019-02-15 11:55:00,75.9,75.9,75.83,75.86,9655.0,63.4878,63.4878,63.4292,63.4543,9655.0
2019-02-15 12:00:00,75.86,75.88,75.77,75.79,16830.0,63.4543,63.471,63.379,63.3957,16830.0
2019-02-15 12:05:00,75.78,75.87,75.77,75.87,10656.0,63.3874,63.4627,63.379,63.4627,10656.0
2019-02-15 12:10:00,75.86,75.89,75.85,75.88,11218.0,63.4543,63.4794,63.4459,63.471,11218.0
2019-02-15 12:15:00,75.89,75.92,75.87,75.87,12073.0,63.4794,63.5045,63.4627,63.4627,12073.0
2019-02-15 12:20:00,75.87,75.88,75.8,75.82,11620.0,63.4627,63.471,63.4041,63.4208,11620.0
2019-02-15 12:25:00,75.81,75.85,75.81,75.84,13074.0,63.4125,63.4459,63.4125,63.4376,13074.0
2019-02-15 12:30:00,75.83,75.84,75.79,75.81,8222.0,63.4292,63.4376,63.3957,63.4125,8222.0
2019-02-15 12:35:00,75.81,75.83,75.8,75.82,7600.0,63.4125,63.4292,63.4041,63.4208,7600.0
2019-02-15 12:40:00,75.83,75.89,75.83,75.88,6853.0,63.4292,63.4794,63.4292,63.471,6853.0
2019-02-15 12:45:00,75.89,75.89,75.84,75.88,3612.0,63.4794,63.4794,63.4376,63.471,3612.0
2019-02-15 12:50:00,75.88,75.88,75.83,75.83,6805.0,63.471,63.471,63.4292,63.4292,6805.0
2019-02-15 12:55:00,75.83,75.84,75.79,75.81,11703.0,63.4292,63.4376,63.3957,63.4125,11703.0
2019-02-15 13:00:00,75.81,75.85,75.81,75.84,6778.0,63.4125,63.4459,63.4125,63.4376,6778.0
2019-02-15 13:05:00,75.85,75.87,75.82,75.83,12026.0,63.4459,63.4627,63.4208,63.4292,12026.0
2019-02-15 13:10:00,75.83,75.83,75.78,75.78,6225.0,63.4292,63.4292,63.3874,63.3874,6225.0
2019-02-15 13:15:00,75.78,75.8,75.76,75.79,7313.0,63.3874,63.4041,63.3706,63.3957,7313.0
2019-02-15 13:20:00,75.79,75.79,75.75,75.76,6395.0,63.3957,63.3957,63.3623,63.3706,6395.0
2019-02-15 13:25:00,75.76,75.78,75.74,75.75,10313.0,63.3706,63.3874,63.3539,63.3623,10313.0
2019-02-15 13:30:00,75.75,75.82,75.75,75.8,10842.0,63.3623,63.4208,63.3623,63.4041,10842.0
2019-02-15 13:35:00,75.79,75.81,75.79,75.79,4004.0,63.3957,63.4125,63.3957,63.3957,4004.0
2019-02-15 13:40:00,75.79,75.8,75.76,75.78,7534.0,63.3957,63.4041,63.3706,63.3874,7534.0
2019-02-15 13:45:00,75.78,75.83,75.78,75.81,6787.0,63.3874,63.4292,63.3874,63.4125,6787.0
2019-02-15 13:50:00,75.82,75.87,75.82,75.87,11814.0,63.4208,63.4627,63.4208,63.4627,11814.0
2019-02-15 13:55:00,75.87,75.88,75.83,75.84,20222.0,63.4627,63.471,63.4292,63.4376,20222.0
2019-02-15 14:00:00,75.84,75.88,75.83,75.88,12172.0,63.4376,63.471,63.4292,63.471,12172.0
2019-02-15 14:05:00,75.88,75.93,75.87,75.92,11895.0,63.471,63.5128,63.4627,63.5045,11895.0
2019-02-15 14:10:00,75.92,75.94,75.88,75.89,10160.0,63.5045,63.5212,63.471,63.4794,10160.0
2019-02-15 14:15:00,75.89,75.96,75.88,75.93,14877.0,63.4794,63.5379,63.471,63.5128,14877.0
2019-02-15 14:20:00,75.93,75.97,75.92,75.97,21658.0,63.5128,63.5463,63.5045,63.5463,21658.0
2019-02-15 14:25:00,75.96,75.98,75.94,75.97,12070.0,63.5379,63.5547,63.5212,63.5463,12070.0
2019-02-15 14:30:00,75.97,76.0,75.97,75.99,29912.0,63.5463,63.5714,63.5463,63.563,29912.0
2019-02-15 14:35:00,75.99,76.01,75.98,76.0,24509.0,63.563,63.5798,63.5547,63.5714,24509.0
2019-02-15 14:40:00,75.99,76.01,75.98,75.98,20843.0,63.563,63.5798,63.5547,63.5547,20843.0
2019-02-15 14:45:00,75.98,75.99,75.97,75.97,13473.0,63.5547,63.563,63.5463,63.5463,13473.0
2019-02-15 14:50:00,75.97,75.98,75.94,75.97,17803.0,63.5463,63.5547,63.5212,63.5463,17803.0
2019-02-15 14:55:00,75.97,76.0,75.93,75.98,24466.0,63.5463,63.5714,63.5128,63.5547,24466.0
2019-02-15 15:00:00,75.98,75.98,75.91,75.95,16765.0,63.5547,63.5547,63.4961,63.5296,16765.0
2019-02-15 15:05:00,75.95,75.96,75.92,75.93,11627.0,63.5296,63.5379,63.5045,63.5128,11627.0
2019-02-15 15:10:00,75.93,75.96,75.92,75.95,9917.0,63.5128,63.5379,63.5045,63.5296,9917.0
2019-02-15 15:15:00,75.95,75.95,75.9,75.91,12041.0,63.5296,63.5296,63.4878,63.4961,12041.0
2019-02-15 15:20:00,75.91,75.93,75.89,75.92,9884.0,63.4961,63.5128,63.4794,63.5045,9884.0
2019-02-15 15:25:00,75.92,75.95,75.92,75.95,14170.0,63.5045,63.5296,63.5045,63.5296,14170.0
2019-02-15 15:30:00,75.95,75.98,75.93,75.95,14593.0,63.5296,63.5547,63.5128,63.5296,14593.0
2019-02-15 15:35:00,75.95,75.97,75.93,75.96,16983.0,63.5296,63.5463,63.5128,63.5379,16983.0
2019-02-15 15:40:00,75.96,75.99,75.95,75.98,23857.0,63.5379,63.563,63.5296,63.5547,23857.0
2019-02-15 15:45:00,75.99,76.01,75.99,76.0,78706.0,63.563,63.5798,63.563,63.5714,78706.0
2019-02-15 15:50:00,75.99,76.0,75.93,75.94,33962.0,63.563,63.5714,63.5128,63.5212,33962.0
2019-02-15 15:55:00,75.94,75.96,75.74,75.78,296722.0,63.5212,63.5379,63.3539,63.3874,296722.0
2019-02-19 09:30:00,75.55,75.67,75.26,75.26,66013.0,63.195,63.2954,62.9524,62.9524,66013.0
2019-02-19 09:35:00,75.24,75.44,75.21,75.39,18597.0,62.9357,63.103,62.9106,63.0612,18597.0
2019-02-19 09:40:00,75.38,75.51,75.38,75.5,22072.0,63.0528,63.1615,63.0528,63.1532,22072.0
2019-02-19 09:45:00,75.5,75.54,75.49,75.51,17401.0,63.1532,63.1866,63.1448,63.1615,17401.0
2019-02-19 09:50:00,75.5,75.53,75.45,75.53,20675.0,63.1532,63.1783,63.1113,63.1783,20675.0
2019-02-19 09:55:00,75.52,75.55,75.48,75.48,36157.0,63.1699,63.195,63.1364,63.1364,36157.0
2019-02-19 10:00:00,75.47,75.55,75.46,75.46,44952.0,63.1281,63.195,63.1197,63.1197,44952.0
2019-02-19 10:05:00,75.46,75.51,75.45,75.5,12175.0,63.1197,63.1615,63.1113,63.1532,12175.0
2019-02-19 10:10:00,75.48,75.53,75.44,75.53,14564.0,63.1364,63.1783,63.103,63.1783,14564.0
2019-02-19 10:15:00,75.53,75.55,75.46,75.48,14053.0,63.1783,63.195,63.1197,63.1364,14053.0
2019-02-19 10:20:00,75.49,75.49,75.45,75.48,8174.0,63.1448,63.1448,63.1113,63.1364,8174.0
2019-02-19 10:25:00,75.47,75.53,75.47,75.52,8305.0,63.1281,63.1783,63.1281,63.1699,8305.0
2019-02-19 10:30:00,75.52,75.52,75.41,75.41,9864.0,63.1699,63.1699,63.0779,63.0779,9864.0
2019-02-19 10:35:00,75.41,75.42,75.35,75.37,9455.0,63.0779,63.0862,63.0277,63.0444,9455.0
2019-02-19 10:40:00,75.37,75.42,75.37,75.38,7970.0,63.0444,63.0862,63.0444,63.0528,7970.0
2019-02-19 10:45:00,75.39,75.43,75.34,75.36,9988.0,63.0612,63.0946,63.0193,63.0361,9988.0
2019-02-19 10:50:00,75.36,75.42,75.36,75.4,7718.0,63.0361,63.0862,63.0361,63.0695,7718.0
2019-02-19 10:55:00,75.4,75.43,75.35,75.36,12504.0,63.0695,63.0946,63.0277,63.0361,12504.0
2019-02-19 11:00:00,75.37,75.45,75.32,75.45,17114.0,63.0444,63.1113,63.0026,63.1113,17114.0
2019-02-19 11:05:00,75.46,75.46,75.42,75.43,7774.0,63.1197,63.1197,63.0862,63.0946,7774.0
2019-02-19 11:10:00,75.43,75.47,75.41,75.47,12966.0,63.0946,63.1281,63.0779,63.1281,12966.0
2019-02-19 11:15:00,75.47,75.51,75.46,75.5,10147.0,63.1281,63.1615,63.1197,63.1532,10147.0
2019-02-19 11:20:00,75.5,75.5,75.43,75.44,10520.0,63.1532,63.1532,63.0946,63.103,10520.0
2019-02-19 11:25:00,75.44,75.45,75.39,75.42,7778.0,63.103,63.1113,63.0612,63.0862,7778.0
2019-02-19 11:30:00,75.43,75.44,75.39,75.41,8106.0,63.0946,63.103,63.0612,63.0779,8106.0
2019-02-19 11:35:00,75.41,75.45,75.38,75.38,17223.0,63.0779,63.1113,63.0528,63.0528,17223.0
2019-02-19 11:40:00,75.37,75.44,75.36,75.44,7164.0,63.0444,63.103,63.0361,63.103,7164.0
2019-02-19 11:45:00,75.44,75.57,75.44,75.53,25995.0,63.103,63.2117,63.103,63.1783,25995.0
2019-02-19 11:50:00,75.52,75.54,75.48,75.53,22156.0,63.1699,63.1866,63.1364,63.1783,22156.0
2019-02-19 11:55:00,75.54,75.6,75.5,75.59,12685.0,63.1866,63.2368,63.1532,63.2284,12685.0
2019-02-19 12:00:00,75.59,75.6,75.51,75.52,12479.0,63.2284,63.2368,63.1615,63.1699,12479.0
2019-02-19 12:05:00,75.52,75.53,75.49,75.51,11041.0,63.1699,63.1783,63.1448,63.1615,11041.0
2019-02-19 12:10:00,75.51,75.53,75.5,75.51,11321.0,63.1615,63.1783,63.1532,63.1615,11321.0
2019-02-19 12:15:00,75.51,75.55,75.49,75.53,15121.0,63.1615,63.195,63.1448,63.1783,15121.0
2019-02-19 12:20:00,75.54,75.56,75.52,75.53,5019.0,63.1866,63.2034,63.1699,63.1783,5019.0
2019-02-19 12:25:00,75.53,75.54,75.51,75.52,5010.0,63.1783,63.1866,63.1615,63.1699,5010.0
2019-02-19 12:30:00,75.52,75.52,75.48,75.49,6105.0,63.1699,63.1699,63.1364,63.1448,6105.0
2019-02-19 12:35:00,75.49,75.51,75.47,75.47,6782.0,63.1448,63.1615,63.1281,63.1281,6782.0
2019-02-19 12:40:00,75.47,75.5,75.47,75.5,7074.0,63.1281,63.1532,63.1281,63.1532,7074.0
2019-02-19 12:45:00,75.5,75.51,75.46,75.46,10726.0,63.1532,63.1615,63.1197,63.1197,10726.0
2019-02-19 12:50:00,75.47,75.47,75.42,75.44,8078.0,63.1281,63.1281,63.0862,63.103,8078.0
2019-02-19 12:55:00,75.44,75.46,75.41,75.44,8731.0,63.103,63.1197,63.0779,63.103,8731.0
2019-02-19 13:00:00,75.44,75.44,75.38,75.38,3755.0,63.103,63.103,63.0528,63.0528,3755.0
2019-02-19 13:05:00,75.38,75.38,75.34,75.36,7638.0,63.0528,63.0528,63.0193,63.0361,7638.0
2019-02-19 13:10:00,75.35,75.35,75.3,75.33,10093.0,63.0277,63.0277,62.9859,63.011,10093.0
2019-02-19 13:15:00,75.33,75.38,75.32,75.34,8944.0,63.011,63.0528,63.0026,63.0193,8944.0
2019-02-19 13:20:00,75.34,75.37,75.33,75.35,6240.0,63.0193,63.0444,63.011,63.0277,6240.0
2019-02-19 13:25:00,75.34,75.35,75.32,75.33,8618.0,63.0193,63.0277,63.0026,63.011,8618.0
2019-02-19 13:30:00,75.33,75.33,75.26,75.26,16135.0,63.011,63.011,62.9524,62.9524,16135.0
2019-02-19 13:35:00,75.26,75.31,75.26,75.3,7829.0,62.9524,62.9942,62.9524,62.9859,7829.0
2019-02-19 13:40:00,75.31,75.34,75.29,75.33,7503.0,62.9942,63.0193,62.9775,63.011,7503.0
2019-02-19 13:45:00,75.34,75.35,75.31,75.33,4150.0,63.0193,63.0277,62.9942,63.011,4150.0
2019-02-19 13:50:00,75.33,75.34,75.3,75.31,4813.0,63.011,63.0193,62.9859,62.9942,4813.0
2019-02-19 13:55:00,75.31,75.32,75.29,75.3,8469.0,62.9942,63.0026,62.9775,62.9859,8469.0
2019-02-19 14:00:00,75.29,75.37,75.29,75.36,5237.0,62.9775,63.0444,62.9775,63.0361,5237.0
2019-02-19 14:05:00,75.36,75.4,75.32,75.33,39875.0,63.0361,63.0695,63.0026,63.011,39875.0
2019-02-19 14:10:00,75.33,75.36,75.31,75.32,14158.0,63.011,63.0361,62.9942,63.0026,14158.0
2019-02-19 14:15:00,75.31,75.34,75.27,75.31,14891.0,62.9942,63.0193,62.9608,62.9942,14891.0
2019-02-19 14:20:00,75.31,75.33,75.29,75.31,9998.0,62.9942,63.011,62.9775,62.9942,9998.0
2019-02-19 14:25:00,75.31,75.33,75.28,75.28,14270.0,62.9942,63.011,62.9691,62.9691,14270.0
2019-02-19 14:30:00,75.28,75.34,75.27,75.29,15366.0,62.9691,63.0193,62.9608,62.9775,15366.0
2019-02-19 14:35:00,75.29,75.32,75.28,75.3,7597.0,62.9775,63.0026,62.9691,62.9859,7597.0
2019-02-19 14:40:00,75.3,75.35,75.29,75.33,37700.0,62.9859,63.0277,62.9775,63.011,37700.0
2019-02-19 14:45:00,75.34,75.35,75.31,75.34,13082.0,63.0193,63.0277,62.9942,63.0193,13082.0
2019-02-19 14:50:00,75.34,75.36,75.3,75.36,14235.0,63.0193,63.0361,62.9859,63.0361,14235.0
2019-02-19 14:55:00,75.36,75.39,75.35,75.36,12028.0,63.0361,63.0612,63.0277,63.0361,12028.0
2019-02-19 15:00:00,75.36,75.37,75.31,75.32,12521.0,63.0361,63.0444,62.9942,63.0026,12521.0
2019-02-19 15:05:00,75.31,75.31,75.28,75.3,24199.0,62.9942,62.9942,62.9691,62.9859,24199.0
2019-02-19 15:10:00,75.3,75.3,75.25,75.28,18688.0,62.9859,62.9859,62.944,62.9691,18688.0
2019-02-19 15:15:00,75.28,75.28,75.25,75.26,11703.0,62.9691,62.9691,62.944,62.9524,11703.0
2019-02-19 15:20:00,75.25,75.25,75.21,75.21,14249.0,62.944,62.944,62.9106,62.9106,14249.0
2019-02-19 15:25:00,75.21,75.22,75.15,75.18,14937.0,62.9106,62.919,62.8604,62.8855,14937.0
2019-02-19 15:30:00,75.17,75.2,75.16,75.18,14841.0,62.8771,62.9022,62.8688,62.8855,14841.0
2019-02-19 15:35:00,75.19,75.25,75.18,75.2,15180.0,62.8939,62.944,62.8855,62.9022,15180.0
2019-02-19 15:40:00,75.21,75.26,75.19,75.26,20283.0,62.9106,62.9524,62.8939,62.9524,20283.0
2019-02-19 15:45:00,75.25,75.26,75.18,75.19,22923.0,62.944,62.9524,62.8855,62.8939,22923.0
2019-02-19 15:50:00,75.19,75.19,75.13,75.16,32373.0,62.8939,62.8939,62.8437,62.8688,32373.0
2019-02-19 15:55:00,75.15,75.23,75.1,75.12,95389.0,62.8604,62.9273,62.8186,62.8353,95389.0
2019-02-20 09:30:00,74.89,75.09,74.89,75.0,53844.0,62.6429,62.8102,62.6429,62.7349,53844.0
2019-02-20 09:35:00,74.98,74.98,74.78,74.91,11796.0,62.7182,62.7182,62.5509,62.6597,11796.0
2019-02-20 09:40:00,74.89,74.96,74.87,74.92,8513.0,62.6429,62.7015,62.6262,62.668,8513.0
2019-02-20 09:45:00,74.95,74.97,74.85,74.95,5574.0,62.6931,62.7098,62.6095,62.6931,5574.0
2019-02-20 09:50:00,74.95,75.03,74.94,74.95,5788.0,62.6931,62.76,62.6847,62.6931,5788.0
2019-02-20 09:55:00,74.96,75.02,74.91,75.0,5619.0,62.7015,62.7517,62.6597,62.7349,5619.0
2019-02-20 10:00:00,74.99,75.01,74.94,74.96,9342.0,62.7266,62.7433,62.6847,62.7015,9342.0
2019-02-20 10:05:00,74.94,74.96,74.9,74.9,2890.0,62.6847,62.7015,62.6513,62.6513,2890.0
2019-02-20 10:10:00,74.89,74.95,74.88,74.94,5491.0,62.6429,62.6931,62.6346,62.6847,5491.0
2019-02-20 10:15:00,74.94,75.03,74.93,75.0,3474.0,62.6847,62.76,62.6764,62.7349,3474.0
2019-02-20 10:20:00,75.0,75.0,74.88,74.88,8861.0,62.7349,62.7349,62.6346,62.6346,8861.0
2019-02-20 10:25:00,74.88,74.95,74.85,74.93,7564.0,62.6346,62.6931,62.6095,62.6764,7564.0
2019-02-20 10:30:00,74.96,75.0,74.93,75.0,5541.0,62.7015,62.7349,62.6764,62.7349,5541.0
2019-02-20 10:35:00,75.0,75.0,74.96,75.0,7287.0,62.7349,62.7349,62.7015,62.7349,7287.0
2019-02-20 10:40:00,75.01,75.04,74.99,75.03,4525.0,62.7433,62.7684,62.7266,62.76,4525.0
2019-02-20 10:45:00,75.03,75.03,74.99,75.01,13175.0,62.76,62.76,62.7266,62.7433,13175.0
2019-02-20 10:50:00,75.01,75.08,75.01,75.08,5970.0,62.7433,62.8019,62.7433,62.8019,5970.0
2019-02-20 10:55:00,75.08,75.08,74.98,74.98,13752.0,62.8019,62.8019,62.7182,62.7182,13752.0
2019-02-20 11:00:00,74.99,75.0,74.96,74.98,7398.0,62.7266,62.7349,62.7015,62.7182,7398.0
2019-02-20 11:05:00,74.98,75.0,74.97,74.99,6320.0,62.7182,62.7349,62.7098,62.7266,6320.0
2019-02-20 11:10:00,74.98,74.98,74.93,74.94,12206.0,62.7182,62.7182,62.6764,62.6847,12206.0
2019-02-20 11:15:00,74.93,74.93,74.88,74.91,6098.0,62.6764,62.6764,62.6346,62.6597,6098.0
2019-02-20 11:20:00,74.9,74.93,74.88,74.92,8798.0,62.6513,62.6764,62.6346,62.668,8798.0
2019-02-20 11:25:00,74.92,74.97,74.89,74.96,10437.0,62.668,62.7098,62.6429,62.7015,10437.0
2019-02-20 11:30:00,74.95,74.95,74.85,74.88,14377.0,62.6931,62.6931,62.6095,62.6346,14377.0
2019-02-20 11:35:00,74.88,74.88,74.83,74.84,6764.0,62.6346,62.6346,62.5927,62.6011,6764.0
2019-02-20 11:40:00,74.85,74.97,74.85,74.95,42842.0,62.6095,62.7098,62.6095,62.6931,42842.0
2019-02-20 11:45:00,74.95,74.96,74.9,74.92,29740.0,62.6931,62.7015,62.6513,62.668,29740.0
2019-02-20 11:50:00,74.92,74.99,74.9,74.97,17555.0,62.668,62.7266,62.6513,62.7098,17555.0
2019-02-20 11:55:00,74.96,74.96,74.9,74.91,7576.0,62.7015,62.7015,62.6513,62.6597,7576.0
2019-02-20 12:00:00,74.91,74.92,74.88,74.91,5528.0,62.6597,62.668,62.6346,62.6597,5528.0
2019-02-20 12:05:00,74.91,74.91,74.8,74.84,15861.0,62.6597,62.6597,62.5676,62.6011,15861.0
2019-02-20 12:10:00,74.84,74.91,74.84,74.89,2788.0,62.6011,62.6597,62.6011,62.6429,2788.0
2019-02-20 12:15:00,74.9,74.9,74.85,74.89,7699.0,62.6513,62.6513,62.6095,62.6429,7699.0
2019-02-20 12:20:00,74.88,74.89,74.83,74.85,5236.0,62.6346,62.6429,62.5927,62.6095,5236.0
2019-02-20 12:25:00,74.84,74.84,74.71,74.72,13431.0,62.6011,62.6011,62.4924,62.5007,13431.0
2019-02-20 12:30:00,74.72,74.75,74.69,74.7,6748.0,62.5007,62.5258,62.4756,62.484,6748.0
2019-02-20 12:35:00,74.68,74.75,74.68,74.73,2110.0,62.4673,62.5258,62.4673,62.5091,2110.0
2019-02-20 12:40:00,74.73,74.73,74.7,74.71,5682.0,62.5091,62.5091,62.484,62.4924,5682.0
2019-02-20 12:45:00,74.72,74.73,74.65,74.66,9249.0,62.5007,62.5091,62.4422,62.4505,9249.0
2019-02-20 12:50:00,74.66,74.67,74.61,74.61,9080.0,62.4505,62.4589,62.4087,62.4087,9080.0
2019-02-20 12:55:00,74.6,74.69,74.59,74.66,10717.0,62.4003,62.4756,62.392,62.4505,10717.0
2019-02-20 13:00:00,74.66,74.72,74.66,74.69,6486.0,62.4505,62.5007,62.4505,62.4756,6486.0
2019-02-20 13:05:00,74.68,74.72,74.68,74.71,2511.0,62.4673,62.5007,62.4673,62.4924,2511.0
2019-02-20 13:10:00,74.71,74.81,74.7,74.79,4454.0,62.4924,62.576,62.484,62.5593,4454.0
2019-02-20 13:15:00,74.8,74.81,74.78,74.81,6508.0,62.5676,62.576,62.5509,62.576,6508.0
2019-02-20 13:20:00,74.8,74.85,74.79,74.84,2897.0,62.5676,62.6095,62.5593,62.6011,2897.0
2019-02-20 13:25:00,74.84,74.91,74.84,74.9,9762.0,62.6011,62.6597,62.6011,62.6513,9762.0
2019-02-20 13:30:00,74.89,74.9,74.86,74.86,7893.0,62.6429,62.6513,62.6178,62.6178,7893.0
2019-02-20 13:35:00,74.87,74.93,74.87,74.92,9860.0,62.6262,62.6764,62.6262,62.668,9860.0
2019-02-20 13:40:00,74.91,74.95,74.89,74.95,25799.0,62.6597,62.6931,62.6429,62.6931,25799.0
2019-02-20 13:45:00,74.96,74.97,74.91,74.91,12900.0,62.7015,62.7098,62.6597,62.6597,12900.0
2019-02-20 13:50:00,74.91,74.99,74.88,74.98,11734.0,62.6597,62.7266,62.6346,62.7182,11734.0
2019-02-20 13:55:00,74.98,74.98,74.95,74.97,8128.0,62.7182,62.7182,62.6931,62.7098,8128.0
2019-02-20 14:00:00,74.98,75.0,74.85,74.94,13075.0,62.7182,62.7349,62.6095,62.6847,13075.0
2019-02-20 14:05:00,74.92,75.12,74.92,74.92,19700.0,62.668,62.8353,62.668,62.668,19700.0
2019-02-20 14:10:00,74.95,74.96,74.81,74.92,11664.0,62.6931,62.7015,62.576,62.668,11664.0
2019-02-20 14:15:00,74.92,74.92,74.79,74.79,5491.0,62.668,62.668,62.5593,62.5593,5491.0
2019-02-20 14:20:00,74.78,74.81,74.71,74.78,7507.0,62.5509,62.576,62.4924,62.5509,7507.0
2019-02-20 14:25:00,74.8,74.87,74.78,74.86,8896.0,62.5676,62.6262,62.5509,62.6178,8896.0
2019-02-20 14:30:00,74.87,75.07,74.87,75.01,12867.0,62.6262,62.7935,62.6262,62.7433,12867.0
2019-02-20 14:35:00,75.0,75.06,74.98,75.0,10058.0,62.7349,62.7851,62.7182,62.7349,10058.0
2019-02-20 14:40:00,74.99,75.02,74.97,75.0,13776.0,62.7266,62.7517,62.7098,62.7349,13776.0
2019-02-20 14:45:00,75.01,75.07,74.98,75.03,15885.0,62.7433,62.7935,62.7182,62.76,15885.0
2019-02-20 14:50:00,75.03,75.08,75.03,75.05,7022.0,62.76,62.8019,62.76,62.7768,7022.0
2019-02-20 14:55:00,75.06,75.09,75.06,75.08,5106.0,62.7851,62.8102,62.7851,62.8019,5106.0
2019-02-20 15:00:00,75.08,75.09,75.03,75.05,11125.0,62.8019,62.8102,62.76,62.7768,11125.0
2019-02-20 15:05:00,75.04,75.04,74.98,75.02,11268.0,62.7684,62.7684,62.7182,62.7517,11268.0
2019-02-20 15:10:00,75.03,75.1,75.0,75.01,9928.0,62.76,62.8186,62.7349,62.7433,9928.0
2019-02-20 15:15:00,75.01,75.09,75.01,75.07,12719.0,62.7433,62.8102,62.7433,62.7935,12719.0
2019-02-20 15:20:00,75.08,75.1,75.06,75.09,10384.0,62.8019,62.8186,62.7851,62.8102,10384.0
2019-02-20 15:25:00,75.09,75.12,75.09,75.11,8029.0,62.8102,62.8353,62.8102,62.8269,8029.0
2019-02-20 15:30:00,75.11,75.11,75.07,75.09,12595.0,62.8269,62.8269,62.7935,62.8102,12595.0
2019-02-20 15:35:00,75.1,75.1,75.05,75.07,11369.0,62.8186,62.8186,62.7768,62.7935,11369.0
2019-02-20 15:40:00,75.08,75.11,75.05,75.11,14979.0,62.8019,62.8269,62.7768,62.8269,14979.0
2019-02-20 15:45:00,75.12,75.12,75.02,75.06,27709.0,62.8353,62.8353,62.7517,62.7851,27709.0
2019-02-20 15:50:00,75.05,75.1,75.03,75.1,15518.0,62.7768,62.8186,62.76,62.8186,15518.0
2019-02-20 15:55:00,75.09,75.33,75.06,75.33,186746.0,62.8102,63.011,62.7851,63.011,186746.0
2019-02-21 09:30:00,75.2,75.25,74.83,74.86,47042.0,62.9022,62.944,62.5927,62.6178,47042.0
2019-02-21 09:35:00,74.85,75.04,74.79,75.0,17899.0,62.6095,62.7684,62.5593,62.7349,17899.0
2019-02-21 09:40:00,75.0,75.12,75.0,75.06,17129.0,62.7349,62.8353,62.7349,62.7851,17129.0
2019-02-21 09:45:00,75.05,75.11,74.98,75.06,23492.0,62.7768,62.8269,62.7182,62.7851,23492.0
2019-02-21 09:50:00,75.08,75.12,75.0,75.0,12013.0,62.8019,62.8353,62.7349,62.7349,12013.0
2019-02-21 09:55:00,75.01,75.13,74.94,75.11,29177.0,62.7433,62.8437,62.6847,62.8269,29177.0
2019-02-21 10:00:00,75.1,75.14,74.97,75.12,23357.0,62.8186,62.852,62.7098,62.8353,23357.0
2019-02-21 10:05:00,75.11,75.19,75.05,75.11,12695.0,62.8269,62.8939,62.7768,62.8269,12695.0
2019-02-21 10:10:00,75.11,75.17,75.07,75.15,15173.0,62.8269,62.8771,62.7935,62.8604,15173.0
2019-02-21 10:15:00,75.15,75.26,75.13,75.23,17185.0,62.8604,62.9524,62.8437,62.9273,17185.0
2019-02-21 10:20:00,75.23,75.27,75.18,75.22,24891.0,62.9273,62.9608,62.8855,62.919,24891.0
2019-02-21 10:25:00,75.25,75.27,75.1,75.11,15766.0,62.944,62.9608,62.8186,62.8269,15766.0
2019-02-21 10:30:00,75.12,75.2,75.11,75.18,11589.0,62.8353,62.9022,62.8269,62.8855,11589.0
2019-02-21 10:35:00,75.17,75.17,75.11,75.12,13819.0,62.8771,62.8771,62.8269,62.8353,13819.0
2019-02-21 10:40:00,75.12,75.2,75.06,75.2,12639.0,62.8353,62.9022,62.7851,62.9022,12639.0
2019-02-21 10:45:00,75.22,75.25,75.18,75.2,11117.0,62.919,62.944,62.8855,62.9022,11117.0
2019-02-21 10:50:00,75.19,75.34,75.14,75.34,13104.0,62.8939,63.0193,62.852,63.0193,13104.0
2019-02-21 10:55:00,75.33,75.36,75.27,75.31,15250.0,63.011,63.0361,62.9608,62.9942,15250.0
2019-02-21 11:00:00,75.31,75.42,75.26,75.41,30359.0,62.9942,63.0862,62.9524,63.0779,30359.0
2019-02-21 11:05:00,75.42,75.48,75.38,75.45,12776.0,63.0862,63.1364,63.0528,63.1113,12776.0
2019-02-21 11:10:00,75.44,75.45,75.37,75.38,13923.0,63.103,63.1113,63.0444,63.0528,13923.0
2019-02-21 11:15:00,75.38,75.43,75.35,75.43,13915.0,63.0528,63.0946,63.0277,63.0946,13915.0
2019-02-21 11:20:00,75.44,75.44,75.38,75.42,10839.0,63.103,63.103,63.0528,63.0862,10839.0
2019-02-21 11:25:00,75.42,75.43,75.31,75.34,11578.0,63.0862,63.0946,62.9942,63.0193,11578.0
2019-02-21 11:30:00,75.34,75.37,75.33,75.35,9111.0,63.0193,63.0444,63.011,63.0277,9111.0
2019-02-21 11:35:00,75.34,75.41,75.34,75.37,14041.0,63.0193,63.0779,63.0193,63.0444,14041.0
2019-02-21 11:40:00,75.38,75.42,75.37,75.41,14059.0,63.0528,63.0862,63.0444,63.0779,14059.0
2019-02-21 11:45:00,75.4,75.43,75.34,75.4,15679.0,63.0695,63.0946,63.0193,63.0695,15679.0
2019-02-21 11:50:00,75.41,75.51,75.39,75.46,12025.0,63.0779,63.1615,63.0612,63.1197,12025.0
2019-02-21 11:55:00,75.46,75.52,75.44,75.49,9960.0,63.1197,63.1699,63.103,63.1448,9960.0
2019-02-21 12:00:00,75.48,75.52,75.48,75.5,15385.0,63.1364,63.1699,63.1364,63.1532,15385.0
2019-02-21 12:05:00,75.49,75.52,75.44,75.45,10212.0,63.1448,63.1699,63.103,63.1113,10212.0
2019-02-21 12:10:00,75.45,75.48,75.44,75.44,9233.0,63.1113,63.1364,63.103,63.103,9233.0
2019-02-21 12:15:00,75.44,75.51,75.44,75.47,9234.0,63.103,63.1615,63.103,63.1281,9234.0
2019-02-21 12:20:00,75.46,75.54,75.45,75.5,11387.0,63.1197,63.1866,63.1113,63.1532,11387.0
2019-02-21 12:25:00,75.51,75.53,75.5,75.52,5870.0,63.1615,63.1783,63.1532,63.1699,5870.0
2019-02-21 12:30:00,75.53,75.58,75.52,75.52,15121.0,63.1783,63.2201,63.1699,63.1699,15121.0
2019-02-21 12:35:00,75.53,75.55,75.5,75.52,7133.0,63.1783,63.195,63.1532,63.1699,7133.0
2019-02-21 12:40:00,75.51,75.56,75.5,75.5,5945.0,63.1615,63.2034,63.1532,63.1532,5945.0
2019-02-21 12:45:00,75.51,75.54,75.49,75.5,10266.0,63.1615,63.1866,63.1448,63.1532,10266.0
2019-02-21 12:50:00,75.5,75.55,75.5,75.55,5979.0,63.1532,63.195,63.1532,63.195,5979.0
2019-02-21 12:55:00,75.57,75.59,75.54,75.59,9474.0,63.2117,63.2284,63.1866,63.2284,9474.0
2019-02-21 13:00:00,75.58,75.6,75.54,75.54,6022.0,63.2201,63.2368,63.1866,63.1866,6022.0
2019-02-21 13:05:00,75.55,75.57,75.52,75.56,9554.0,63.195,63.2117,63.1699,63.2034,9554.0
2019-02-21 13:10:00,75.56,75.57,75.52,75.52,4663.0,63.2034,63.2117,63.1699,63.1699,4663.0
2019-02-21 13:15:00,75.52,75.52,75.48,75.48,7781.0,63.1699,63.1699,63.1364,63.1364,7781.0
2019-02-21 13:20:00,75.49,75.52,75.45,75.47,10047.0,63.1448,63.1699,63.1113,63.1281,10047.0
2019-02-21 13:25:00,75.47,75.47,75.41,75.43,5425.0,63.1281,63.1281,63.0779,63.0946,5425.0
2019-02-21 13:30:00,75.43,75.45,75.4,75.45,10006.0,63.0946,63.1113,63.0695,63.1113,10006.0
2019-02-21 13:35:00,75.45,75.47,75.42,75.42,6266.0,63.1113,63.1281,63.0862,63.0862,6266.0
2019-02-21 13:40:00,75.43,75.45,75.41,75.41,4900.0,63.0946,63.1113,63.0779,63.0779,4900.0
2019-02-21 13:45:00,75.41,75.44,75.4,75.42,4819.0,63.0779,63.103,63.0695,63.0862,4819.0
2019-02-21 13:50:00,75.43,75.46,75.42,75.46,6515.0,63.0946,63.1197,63.0862,63.1197,6515.0
2019-02-21 13:55:00,75.46,75.49,75.44,75.48,8346.0,63.1197,63.1448,63.103,63.1364,8346.0
2019-02-21 14:00:00,75.48,75.5,75.47,75.47,6648.0,63.1364,63.1532,63.1281,63.1281,6648.0
2019-02-21 14:05:00,75.47,75.48,75.41,75.41,5056.0,63.1281,63.1364,63.0779,63.0779,5056.0
2019-02-21 14:10:00,75.41,75.43,75.37,75.39,7675.0,63.0779,63.0946,63.0444,63.0612,7675.0
2019-02-21 14:15:00,75.37,75.37,75.31,75.32,9310.0,63.0444,63.0444,62.9942,63.0026,9310.0
2019-02-21 14:20:00,75.32,75.33,75.26,75.27,7792.0,63.0026,63.011,62.9524,62.9608,7792.0
2019-02-21 14:25:00,75.26,75.31,75.23,75.3,7921.0,62.9524,62.9942,62.9273,62.9859,7921.0
2019-02-21 14:30:00,75.31,75.31,75.26,75.27,19389.0,62.9942,62.9942,62.9524,62.9608,19389.0
2019-02-21 14:35:00,75.26,75.27,75.25,75.25,7821.0,62.9524,62.9608,62.944,62.944,7821.0
2019-02-21 14:40:00,75.26,75.28,75.24,75.27,10090.0,62.9524,62.9691,62.9357,62.9608,10090.0
2019-02-21 14:45:00,75.26,75.27,75.15,75.17,12224.0,62.9524,62.9608,62.8604,62.8771,12224.0
2019-02-21 14:50:00,75.16,75.16,75.06,75.12,25216.0,62.8688,62.8688,62.7851,62.8353,25216.0
2019-02-21 14:55:00,75.11,75.19,75.11,75.19,6294.0,62.8269,62.8939,62.8269,62.8939,6294.0
2019-02-21 15:00:00,75.19,75.24,75.16,75.17,16162.0,62.8939,62.9357,62.8688,62.8771,16162.0
2019-02-21 15:05:00,75.18,75.24,75.17,75.22,6242.0,62.8855,62.9357,62.8771,62.919,6242.0
2019-02-21 15:10:00,75.21,75.22,75.17,75.19,8703.0,62.9106,62.919,62.8771,62.8939,8703.0
2019-02-21 15:15:00,75.19,75.22,75.17,75.19,9100.0,62.8939,62.919,62.8771,62.8939,9100.0
2019-02-21 15:20:00,75.19,75.21,75.17,75.18,8430.0,62.8939,62.9106,62.8771,62.8855,8430.0
2019-02-21 15:25:00,75.19,75.19,75.14,75.14,18154.0,62.8939,62.8939,62.852,62.852,18154.0
2019-02-21 15:30:00,75.15,75.17,75.07,75.13,19816.0,62.8604,62.8771,62.7935,62.8437,19816.0
2019-02-21 15:35:00,75.12,75.17,75.11,75.17,13679.0,62.8353,62.8771,62.8269,62.8771,13679.0
2019-02-21 15:40:00,75.18,75.19,75.14,75.19,15901.0,62.8855,62.8939,62.852,62.8939,15901.0
2019-02-21 15:45:00,75.19,75.28,75.19,75.27,27445.0,62.8939,62.9691,62.8939,62.9608,27445.0
2019-02-21 15:50:00,75.26,75.27,75.22,75.25,45594.0,62.9524,62.9608,62.919,62.944,45594.0
2019-02-21 15:55:00,75.26,75.37,75.26,75.35,76943.0,62.9524,63.0444,62.9524,63.0277,76943.0
2019-02-22 09:30:00,75.63,75.68,75.28,75.52,38913.0,63.2619,63.3037,62.9691,63.1699,38913.0
2019-02-22 09:35:00,75.52,75.55,75.45,75.46,11598.0,63.1699,63.195,63.1113,63.1197,11598.0
2019-02-22 09:40:00,75.45,75.47,75.3,75.38,15042.0,63.1113,63.1281,62.9859,63.0528,15042.0
2019-02-22 09:45:00,75.4,75.55,75.39,75.52,19273.0,63.0695,63.195,63.0612,63.1699,19273.0
2019-02-22 09:50:00,75.52,75.67,75.51,75.66,8043.0,63.1699,63.2954,63.1615,63.287,8043.0
2019-02-22 09:55:00,75.65,75.75,75.65,75.75,6484.0,63.2786,63.3623,63.2786,63.3623,6484.0
2019-02-22 10:00:00,75.76,75.9,75.73,75.82,26549.0,63.3706,63.4878,63.3456,63.4208,26549.0
2019-02-22 10:05:00,75.82,75.92,75.81,75.85,21792.0,63.4208,63.5045,63.4125,63.4459,21792.0
2019-02-22 10:10:00,75.84,75.86,75.76,75.84,30450.0,63.4376,63.4543,63.3706,63.4376,30450.0
2019-02-22 10:15:00,75.84,75.86,75.73,75.78,24372.0,63.4376,63.4543,63.3456,63.3874,24372.0
2019-02-22 10:20:00,75.8,75.85,75.77,75.81,11331.0,63.4041,63.4459,63.379,63.4125,11331.0
2019-02-22 10:25:00,75.8,75.84,75.72,75.76,10713.0,63.4041,63.4376,63.3372,63.3706,10713.0
2019-02-22 10:30:00,75.76,75.82,75.75,75.77,7982.0,63.3706,63.4208,63.3623,63.379,7982.0
2019-02-22 10:35:00,75.76,75.83,75.73,75.83,11750.0,63.3706,63.4292,63.3456,63.4292,11750.0
2019-02-22 10:40:00,75.82,75.9,75.82,75.88,10123.0,63.4208,63.4878,63.4208,63.471,10123.0
2019-02-22 10:45:00,75.89,75.94,75.84,75.89,17745.0,63.4794,63.5212,63.4376,63.4794,17745.0
2019-02-22 10:50:00,75.89,75.94,75.84,75.92,16697.0,63.4794,63.5212,63.4376,63.5045,16697.0
2019-02-22 10:55:00,75.92,75.94,75.87,75.87,5825.0,63.5045,63.5212,63.4627,63.4627,5825.0
2019-02-22 11:00:00,75.87,75.88,75.83,75.85,5502.0,63.4627,63.471,63.4292,63.4459,5502.0
2019-02-22 11:05:00,75.86,75.88,75.84,75.87,6373.0,63.4543,63.471,63.4376,63.4627,6373.0
2019-02-22 11:10:00,75.86,75.94,75.86,75.94,10329.0,63.4543,63.5212,63.4543,63.5212,10329.0
2019-02-22 11:15:00,75.94,76.07,75.93,76.06,22156.0,63.5212,63.63,63.5128,63.6216,22156.0
2019-02-22 11:20:00,76.06,76.07,76.04,76.06,3579.0,63.6216,63.63,63.6049,63.6216,3579.0
2019-02-22 11:25:00,76.05,76.06,76.02,76.02,5651.0,63.6132,63.6216,63.5881,63.5881,5651.0
2019-02-22 11:30:00,76.03,76.05,75.98,76.03,7545.0,63.5965,63.6132,63.5547,63.5965,7545.0
2019-02-22 11:35:00,76.02,76.06,76.01,76.05,7284.0,63.5881,63.6216,63.5798,63.6132,7284.0
2019-02-22 11:40:00,76.05,76.06,75.96,75.96,17695.0,63.6132,63.6216,63.5379,63.5379,17695.0
2019-02-22 11:45:00,75.97,76.0,75.92,75.93,20261.0,63.5463,63.5714,63.5045,63.5128,20261.0
2019-02-22 11:50:00,75.92,75.92,75.87,75.91,27912.0,63.5045,63.5045,63.4627,63.4961,27912.0
2019-02-22 11:55:00,75.93,75.96,75.92,75.95,5487.0,63.5128,63.5379,63.5045,63.5296,5487.0
2019-02-22 12:00:00,75.94,76.0,75.93,76.0,10855.0,63.5212,63.5714,63.5128,63.5714,10855.0
2019-02-22 12:05:00,76.0,76.0,75.96,75.99,19404.0,63.5714,63.5714,63.5379,63.563,19404.0
2019-02-22 12:10:00,75.99,75.99,75.96,75.97,9775.0,63.563,63.563,63.5379,63.5463,9775.0
2019-02-22 12:15:00,75.98,75.98,75.95,75.97,6814.0,63.5547,63.5547,63.5296,63.5463,6814.0
2019-02-22 12:20:00,75.97,76.0,75.94,75.95,5668.0,63.5463,63.5714,63.5212,63.5296,5668.0
2019-02-22 12:25:00,75.95,75.95,75.86,75.86,13669.0,63.5296,63.5296,63.4543,63.4543,13669.0
2019-02-22 12:30:00,75.86,75.87,75.81,75.83,14696.0,63.4543,63.4627,63.4125,63.4292,14696.0
2019-02-22 12:35:00,75.83,75.84,75.78,75.79,14435.0,63.4292,63.4376,63.3874,63.3957,14435.0
2019-02-22 12:40:00,75.79,75.79,75.75,75.77,10459.0,63.3957,63.3957,63.3623,63.379,10459.0
2019-02-22 12:45:00,75.78,75.84,75.78,75.83,7410.0,63.3874,63.4376,63.3874,63.4292,7410.0
2019-02-22 12:50:00,75.83,75.83,75.79,75.83,6487.0,63.4292,63.4292,63.3957,63.4292,6487.0
2019-02-22 12:55:00,75.83,75.86,75.79,75.8,10076.0,63.4292,63.4543,63.3957,63.4041,10076.0
2019-02-22 13:00:00,75.79,75.8,75.76,75.77,6111.0,63.3957,63.4041,63.3706,63.379,6111.0
2019-02-22 13:05:00,75.78,75.81,75.76,75.76,9404.0,63.3874,63.4125,63.3706,63.3706,9404.0
2019-02-22 13:10:00,75.75,75.79,75.73,75.79,25662.0,63.3623,63.3957,63.3456,63.3957,25662.0
2019-02-22 13:15:00,75.79,75.84,75.78,75.79,21810.0,63.3957,63.4376,63.3874,63.3957,21810.0
2019-02-22 13:20:00,75.78,75.79,75.74,75.77,7687.0,63.3874,63.3957,63.3539,63.379,7687.0
2019-02-22 13:25:00,75.77,75.79,75.75,75.79,5006.0,63.379,63.3957,63.3623,63.3957,5006.0
2019-02-22 13:30:00,75.79,75.82,75.79,75.81,10139.0,63.3957,63.4208,63.3957,63.4125,10139.0
2019-02-22 13:35:00,75.81,75.82,75.8,75.8,6561.0,63.4125,63.4208,63.4041,63.4041,6561.0
2019-02-22 13:40:00,75.81,75.84,75.8,75.82,6718.0,63.4125,63.4376,63.4041,63.4208,6718.0
2019-02-22 13:45:00,75.82,75.86,75.82,75.86,18833.0,63.4208,63.4543,63.4208,63.4543,18833.0
2019-02-22 13:50:00,75.86,75.89,75.85,75.88,4183.0,63.4543,63.4794,63.4459,63.471,4183.0
2019-02-22 13:55:00,75.88,75.89,75.85,75.86,13936.0,63.471,63.4794,63.4459,63.4543,13936.0
2019-02-22 14:00:00,75.86,75.88,75.85,75.87,5103.0,63.4543,63.471,63.4459,63.4627,5103.0
2019-02-22 14:05:00,75.87,75.91,75.85,75.91,5504.0,63.4627,63.4961,63.4459,63.4961,5504.0
2019-02-22 14:10:00,75.91,75.97,75.91,75.97,5348.0,63.4961,63.5463,63.4961,63.5463,5348.0
2019-02-22 14:15:00,75.97,75.98,75.93,75.93,11817.0,63.5463,63.5547,63.5128,63.5128,11817.0
2019-02-22 14:20:00,75.92,75.94,75.91,75.94,5111.0,63.5045,63.5212,63.4961,63.5212,5111.0
2019-02-22 14:25:00,75.93,75.95,75.88,75.89,12435.0,63.5128,63.5296,63.471,63.4794,12435.0
2019-02-22 14:30:00,75.9,75.92,75.89,75.89,8361.0,63.4878,63.5045,63.4794,63.4794,8361.0
2019-02-22 14:35:00,75.9,75.9,75.72,75.75,20736.0,63.4878,63.4878,63.3372,63.3623,20736.0
2019-02-22 14:40:00,75.73,75.76,75.68,75.74,12245.0,63.3456,63.3706,63.3037,63.3539,12245.0
2019-02-22 14:45:00,75.71,75.81,75.69,75.8,9496.0,63.3288,63.4125,63.3121,63.4041,9496.0
2019-02-22 14:50:00,75.8,75.84,75.74,75.76,11344.0,63.4041,63.4376,63.3539,63.3706,11344.0
2019-02-22 14:55:00,75.77,75.79,75.72,75.72,6609.0,63.379,63.3957,63.3372,63.3372,6609.0
2019-02-22 15:00:00,75.71,75.79,75.7,75.79,30211.0,63.3288,63.3957,63.3205,63.3957,30211.0
2019-02-22 15:05:00,75.79,75.81,75.73,75.76,27721.0,63.3957,63.4125,63.3456,63.3706,27721.0
2019-02-22 15:10:00,75.76,75.81,75.75,75.8,14538.0,63.3706,63.4125,63.3623,63.4041,14538.0
2019-02-22 15:15:00,75.79,75.79,75.75,75.77,14782.0,63.3957,63.3957,63.3623,63.379,14782.0
2019-02-22 15:20:00,75.76,75.8,75.75,75.77,22787.0,63.3706,63.4041,63.3623,63.379,22787.0
2019-02-22 15:25:00,75.77,75.85,75.75,75.82,14578.0,63.379,63.4459,63.3623,63.4208,14578.0
2019-02-22 15:30:00,75.82,75.9,75.8,75.87,19098.0,63.4208,63.4878,63.4041,63.4627,19098.0
2019-02-22 15:35:00,75.88,75.88,75.81,75.83,35133.0,63.471,63.471,63.4125,63.4292,35133.0
2019-02-22 15:40:00,75.83,75.83,75.76,75.79,16005.0,63.4292,63.4292,63.3706,63.3957,16005.0
2019-02-22 15:45:00,75.8,75.86,75.79,75.83,28191.0,63.4041,63.4543,63.3957,63.4292,28191.0
2019-02-22 15:50:00,75.83,75.91,75.82,75.89,64087.0,63.4292,63.4961,63.4208,63.4794,64087.0
2019-02-22 15:55:00,75.89,75.96,75.83,75.87,143763.0,63.4794,63.5379,63.4292,63.4627,143763.0
2019-02-25 09:30:00,76.41,76.5,75.92,75.93,45729.0,63.9144,63.9896,63.5045,63.5128,45729.0
2019-02-25 09:35:00,75.95,76.0,75.84,75.97,22663.0,63.5296,63.5714,63.4376,63.5463,22663.0
2019-02-25 09:40:00,75.97,75.99,75.87,75.91,11271.0,63.5463,63.563,63.4627,63.4961,11271.0
2019-02-25 09:45:00,75.92,76.09,75.92,75.94,11237.0,63.5045,63.6467,63.5045,63.5212,11237.0
2019-02-25 09:50:00,75.96,76.04,75.92,75.93,10231.0,63.5379,63.6049,63.5045,63.5128,10231.0
2019-02-25 09:55:00,75.96,75.96,75.91,75.95,9033.0,63.5379,63.5379,63.4961,63.5296,9033.0
2019-02-25 10:00:00,75.93,75.96,75.86,75.95,19695.0,63.5128,63.5379,63.4543,63.5296,19695.0
2019-02-25 10:05:00,75.96,76.02,75.96,76.0,10873.0,63.5379,63.5881,63.5379,63.5714,10873.0
2019-02-25 10:10:00,76.0,76.04,75.97,76.01,11585.0,63.5714,63.6049,63.5463,63.5798,11585.0
2019-02-25 10:15:00,76.01,76.12,76.0,76.07,18609.0,63.5798,63.6718,63.5714,63.63,18609.0
2019-02-25 10:20:00,76.09,76.14,76.0,76.02,6746.0,63.6467,63.6885,63.5714,63.5881,6746.0
2019-02-25 10:25:00,76.01,76.01,75.92,75.96,8584.0,63.5798,63.5798,63.5045,63.5379,8584.0
2019-02-25 10:30:00,75.97,75.99,75.95,75.97,9734.0,63.5463,63.563,63.5296,63.5463,9734.0
2019-02-25 10:35:00,75.97,76.04,75.89,76.02,13921.0,63.5463,63.6049,63.4794,63.5881,13921.0
2019-02-25 10:40:00,76.04,76.14,76.03,76.14,5296.0,63.6049,63.6885,63.5965,63.6885,5296.0
2019-02-25 10:45:00,76.16,76.17,76.07,76.13,15020.0,63.7052,63.7136,63.63,63.6801,15020.0
2019-02-25 10:50:00,76.12,76.22,76.08,76.21,11761.0,63.6718,63.7554,63.6383,63.7471,11761.0
2019-02-25 10:55:00,76.21,76.21,76.13,76.13,8979.0,63.7471,63.7471,63.6801,63.6801,8979.0
2019-02-25 11:00:00,76.12,76.12,76.09,76.12,9741.0,63.6718,63.6718,63.6467,63.6718,9741.0
2019-02-25 11:05:00,76.14,76.15,76.05,76.05,12601.0,63.6885,63.6969,63.6132,63.6132,12601.0
2019-02-25 11:10:00,76.05,76.1,76.04,76.06,10484.0,63.6132,63.655,63.6049,63.6216,10484.0
2019-02-25 11:15:00,76.06,76.07,76.01,76.07,9459.0,63.6216,63.63,63.5798,63.63,9459.0
2019-02-25 11:20:00,76.07,76.1,76.04,76.07,10937.0,63.63,63.655,63.6049,63.63,10937.0
2019-02-25 11:25:00,76.08,76.09,76.06,76.07,8702.0,63.6383,63.6467,63.6216,63.63,8702.0
2019-02-25 11:30:00,76.08,76.11,76.04,76.04,7775.0,63.6383,63.6634,63.6049,63.6049,7775.0
2019-02-25 11:35:00,76.04,76.04,76.01,76.04,8565.0,63.6049,63.6049,63.5798,63.6049,8565.0
2019-02-25 11:40:00,76.03,76.06,76.0,76.01,5848.0,63.5965,63.6216,63.5714,63.5798,5848.0
2019-02-25 11:45:00,76.01,76.07,76.0,76.06,5333.0,63.5798,63.63,63.5714,63.6216,5333.0
2019-02-25 11:50:00,76.06,76.07,76.03,76.04,13514.0,63.6216,63.63,63.5965,63.6049,13514.0
2019-02-25 11:55:00,76.04,76.1,76.02,76.04,11184.0,63.6049,63.655,63.5881,63.6049,11184.0
2019-02-25 12:00:00,76.03,76.05,76.0,76.03,7444.0,63.5965,63.6132,63.5714,63.5965,7444.0
2019-02-25 12:05:00,76.03,76.05,76.02,76.04,9695.0,63.5965,63.6132,63.5881,63.6049,9695.0
2019-02-25 12:10:00,76.03,76.04,76.0,76.0,8059.0,63.5965,63.6049,63.5714,63.5714,8059.0
2019-02-25 12:15:00,76.0,76.01,75.98,76.0,4715.0,63.5714,63.5798,63.5547,63.5714,4715.0
2019-02-25 12:20:00,75.99,75.99,75.88,75.9,7153.0,63.563,63.563,63.471,63.4878,7153.0
2019-02-25 12:25:00,75.91,75.94,75.91,75.92,5932.0,63.4961,63.5212,63.4961,63.5045,5932.0
2019-02-25 12:30:00,75.9,75.91,75.86,75.87,6275.0,63.4878,63.4961,63.4543,63.4627,6275.0
2019-02-25 12:35:00,75.86,75.87,75.84,75.86,6945.0,63.4543,63.4627,63.4376,63.4543,6945.0
2019-02-25 12:40:00,75.87,75.88,75.82,75.83,7647.0,63.4627,63.471,63.4208,63.4292,7647.0
2019-02-25 12:45:00,75.82,75.83,75.8,75.82,3304.0,63.4208,63.4292,63.4041,63.4208,3304.0
2019-02-25 12:50:00,75.83,75.86,75.78,75.78,10459.0,63.4292,63.4543,63.3874,63.3874,10459.0
2019-02-25 12:55:00,75.78,75.82,75.75,75.82,7570.0,63.3874,63.4208,63.3623,63.4208,7570.0
2019-02-25 13:00:00,75.81,75.87,75.81,75.87,6573.0,63.4125,63.4627,63.4125,63.4627,6573.0
2019-02-25 13:05:00,75.86,75.86,75.78,75.8,4080.0,63.4543,63.4543,63.3874,63.4041,4080.0
2019-02-25 13:10:00,75.8,75.81,75.76,75.76,4698.0,63.4041,63.4125,63.3706,63.3706,4698.0
2019-02-25 13:15:00,75.77,75.83,75.75,75.79,6278.0,63.379,63.4292,63.3623,63.3957,6278.0
2019-02-25 13:20:00,75.8,75.83,75.78,75.79,5966.0,63.4041,63.4292,63.3874,63.3957,5966.0
2019-02-25 13:25:00,75.79,75.84,75.78,75.81,6903.0,63.3957,63.4376,63.3874,63.4125,6903.0
2019-02-25 13:30:00,75.8,75.81,75.73,75.77,9163.0,63.4041,63.4125,63.3456,63.379,9163.0
2019-02-25 13:35:00,75.77,75.77,75.71,75.73,7232.0,63.379,63.379,63.3288,63.3456,7232.0
2019-02-25 13:40:00,75.74,75.83,75.74,75.8,5408.0,63.3539,63.4292,63.3539,63.4041,5408.0
2019-02-25 13:45:00,75.81,75.85,75.81,75.85,4938.0,63.4125,63.4459,63.4125,63.4459,4938.0
2019-02-25 13:50:00,75.86,75.89,75.85,75.86,4862.0,63.4543,63.4794,63.4459,63.4543,4862.0
2019-02-25 13:55:00,75.85,75.85,75.8,75.82,5452.0,63.4459,63.4459,63.4041,63.4208,5452.0
2019-02-25 14:00:00,75.82,75.87,75.81,75.84,9274.0,63.4208,63.4627,63.4125,63.4376,9274.0
2019-02-25 14:05:00,75.84,75.87,75.82,75.86,7949.0,63.4376,63.4627,63.4208,63.4543,7949.0
2019-02-25 14:10:00,75.87,75.87,75.85,75.86,6086.0,63.4627,63.4627,63.4459,63.4543,6086.0
2019-02-25 14:15:00,75.86,75.88,75.85,75.85,7322.0,63.4543,63.471,63.4459,63.4459,7322.0
2019-02-25 14:20:00,75.85,75.85,75.8,75.84,10880.0,63.4459,63.4459,63.4041,63.4376,10880.0
2019-02-25 14:25:00,75.84,75.87,75.83,75.84,10460.0,63.4376,63.4627,63.4292,63.4376,10460.0
2019-02-25 14:30:00,75.84,75.84,75.8,75.81,11970.0,63.4376,63.4376,63.4041,63.4125,11970.0
2019-02-25 14:35:00,75.81,75.85,75.81,75.84,16671.0,63.4125,63.4459,63.4125,63.4376,16671.0
2019-02-25 14:40:00,75.84,75.89,75.84,75.89,3973.0,63.4376,63.4794,63.4376,63.4794,3973.0
2019-02-25 14:45:00,75.88,75.92,75.87,75.9,15061.0,63.471,63.5045,63.4627,63.4878,15061.0
2019-02-25 14:50:00,75.89,75.89,75.81,75.81,10535.0,63.4794,63.4794,63.4125,63.4125,10535.0
2019-02-25 14:55:00,75.81,75.84,75.79,75.8,10148.0,63.4125,63.4376,63.3957,63.4041,10148.0
2019-02-25 15:00:00,75.81,75.82,75.78,75.78,10741.0,63.4125,63.4208,63.3874,63.3874,10741.0
2019-02-25 15:05:00,75.79,75.81,75.77,75.77,8051.0,63.3957,63.4125,63.379,63.379,8051.0
2019-02-25 15:10:00,75.77,75.8,75.75,75.79,9501.0,63.379,63.4041,63.3623,63.3957,9501.0
2019-02-25 15:15:00,75.79,75.84,75.75,75.75,13505.0,63.3957,63.4376,63.3623,63.3623,13505.0
2019-02-25 15:20:00,75.75,75.79,75.7,75.7,11306.0,63.3623,63.3957,63.3205,63.3205,11306.0
2019-02-25 15:25:00,75.7,75.73,75.62,75.63,13542.0,63.3205,63.3456,63.2535,63.2619,13542.0
2019-02-25 15:30:00,75.63,75.7,75.62,75.7,18252.0,63.2619,63.3205,63.2535,63.3205,18252.0
2019-02-25 15:35:00,75.71,75.78,75.71,75.78,12304.0,63.3288,63.3874,63.3288,63.3874,12304.0
2019-02-25 15:40:00,75.78,75.83,75.78,75.79,14825.0,63.3874,63.4292,63.3874,63.3957,14825.0
2019-02-25 15:45:00,75.8,75.8,75.73,75.74,21100.0,63.4041,63.4041,63.3456,63.3539,21100.0
2019-02-25 15:50:00,75.74,75.76,75.71,75.75,31984.0,63.3539,63.3706,63.3288,63.3623,31984.0
2019-02-25 15:55:00,75.76,75.86,75.74,75.84,149984.0,63.3706,63.4543,63.3539,63.4376,149984.0
2019-02-26 09:30:00,75.74,75.88,75.7,75.74,19187.0,63.3539,63.471,63.3205,63.3539,19187.0
2019-02-26 09:35:00,75.74,75.85,75.74,75.84,6032.0,63.3539,63.4459,63.3539,63.4376,6032.0
2019-02-26 09:40:00,75.83,75.89,75.75,75.79,14021.0,63.4292,63.4794,63.3623,63.3957,14021.0
2019-02-26 09:45:00,75.78,75.81,75.7,75.71,10603.0,63.3874,63.4125,63.3205,63.3288,10603.0
2019-02-26 09:50:00,75.71,75.87,75.71,75.87,6940.0,63.3288,63.4627,63.3288,63.4627,6940.0
2019-02-26 09:55:00,75.88,75.9,75.81,75.85,10751.0,63.471,63.4878,63.4125,63.4459,10751.0
2019-02-26 10:00:00,75.86,76.03,75.86,75.99,8002.0,63.4543,63.5965,63.4543,63.563,8002.0
2019-02-26 10:05:00,76.03,76.06,75.99,76.06,6670.0,63.5965,63.6216,63.563,63.6216,6670.0
2019-02-26 10:10:00,76.06,76.14,76.05,76.07,9015.0,63.6216,63.6885,63.6132,63.63,9015.0
2019-02-26 10:15:00,76.07,76.11,76.02,76.04,11242.0,63.63,63.6634,63.5881,63.6049,11242.0
2019-02-26 10:20:00,76.04,76.1,76.01,76.02,9106.0,63.6049,63.655,63.5798,63.5881,9106.0
2019-02-26 10:25:00,76.02,76.03,75.94,75.97,11142.0,63.5881,63.5965,63.5212,63.5463,11142.0
2019-02-26 10:30:00,75.97,76.06,75.94,76.04,10239.0,63.5463,63.6216,63.5212,63.6049,10239.0
2019-02-26 10:35:00,76.05,76.08,76.02,76.06,4081.0,63.6132,63.6383,63.5881,63.6216,4081.0
2019-02-26 10:40:00,76.05,76.1,76.04,76.07,7983.0,63.6132,63.655,63.6049,63.63,7983.0
2019-02-26 10:45:00,76.06,76.06,75.94,75.95,8184.0,63.6216,63.6216,63.5212,63.5296,8184.0
2019-02-26 10:50:00,75.95,75.96,75.93,75.94,7217.0,63.5296,63.5379,63.5128,63.5212,7217.0
2019-02-26 10:55:00,75.93,75.93,75.84,75.84,6333.0,63.5128,63.5128,63.4376,63.4376,6333.0
2019-02-26 11:00:00,75.83,75.91,75.8,75.89,7201.0,63.4292,63.4961,63.4041,63.4794,7201.0
2019-02-26 11:05:00,75.89,75.99,75.87,75.98,7172.0,63.4794,63.563,63.4627,63.5547,7172.0
2019-02-26 11:10:00,76.0,76.15,75.99,76.15,7696.0,63.5714,63.6969,63.563,63.6969,7696.0
2019-02-26 11:15:00,76.17,76.2,76.13,76.14,9938.0,63.7136,63.7387,63.6801,63.6885,9938.0
2019-02-26 11:20:00,76.14,76.16,76.1,76.13,8164.0,63.6885,63.7052,63.655,63.6801,8164.0
2019-02-26 11:25:00,76.12,76.18,76.1,76.18,7170.0,63.6718,63.722,63.655,63.722,7170.0
2019-02-26 11:30:00,76.17,76.23,76.1,76.11,7687.0,63.7136,63.7638,63.655,63.6634,7687.0
2019-02-26 11:35:00,76.11,76.12,76.05,76.05,10229.0,63.6634,63.6718,63.6132,63.6132,10229.0
2019-02-26 11:40:00,76.05,76.06,75.99,76.03,9129.0,63.6132,63.6216,63.563,63.5965,9129.0
2019-02-26 11:45:00,76.04,76.06,76.0,76.05,8916.0,63.6049,63.6216,63.5714,63.6132,8916.0
2019-02-26 11:50:00,76.05,76.11,76.05,76.08,4624.0,63.6132,63.6634,63.6132,63.6383,4624.0
2019-02-26 11:55:00,76.11,76.12,75.98,75.99,9405.0,63.6634,63.6718,63.5547,63.563,9405.0
2019-02-26 12:00:00,75.99,76.0,75.97,75.98,6807.0,63.563,63.5714,63.5463,63.5547,6807.0
2019-02-26 12:05:00,75.98,76.0,75.96,75.97,5671.0,63.5547,63.5714,63.5379,63.5463,5671.0
2019-02-26 12:10:00,75.96,76.01,75.92,75.98,7108.0,63.5379,63.5798,63.5045,63.5547,7108.0
2019-02-26 12:15:00,75.97,76.01,75.97,76.01,3071.0,63.5463,63.5798,63.5463,63.5798,3071.0
2019-02-26 12:20:00,75.99,76.05,75.99,76.05,4084.0,63.563,63.6132,63.563,63.6132,4084.0
2019-02-26 12:25:00,76.06,76.06,75.96,75.97,5431.0,63.6216,63.6216,63.5379,63.5463,5431.0
2019-02-26 12:30:00,75.97,75.98,75.94,75.94,5085.0,63.5463,63.5547,63.5212,63.5212,5085.0
2019-02-26 12:35:00,75.94,75.95,75.9,75.92,4317.0,63.5212,63.5296,63.4878,63.5045,4317.0
2019-02-26 12:40:00,75.92,75.95,75.91,75.92,4936.0,63.5045,63.5296,63.4961,63.5045,4936.0
2019-02-26 12:45:00,75.92,75.96,75.88,75.96,9422.0,63.5045,63.5379,63.471,63.5379,9422.0
2019-02-26 12:50:00,75.95,75.96,75.9,75.92,7056.0,63.5296,63.5379,63.4878,63.5045,7056.0
2019-02-26 12:55:00,75.92,75.94,75.91,75.94,3138.0,63.5045,63.5212,63.4961,63.5212,3138.0
2019-02-26 13:00:00,75.96,76.02,75.96,75.98,6307.0,63.5379,63.5881,63.5379,63.5547,6307.0
2019-02-26 13:05:00,75.98,75.98,75.92,75.96,3618.0,63.5547,63.5547,63.5045,63.5379,3618.0
2019-02-26 13:10:00,75.95,75.99,75.94,75.99,3614.0,63.5296,63.563,63.5212,63.563,3614.0
2019-02-26 13:15:00,76.0,76.06,76.0,76.03,10060.0,63.5714,63.6216,63.5714,63.5965,10060.0
2019-02-26 13:20:00,76.03,76.03,75.98,76.0,5825.0,63.5965,63.5965,63.5547,63.5714,5825.0
2019-02-26 13:25:00,76.01,76.04,75.98,76.02,4160.0,63.5798,63.6049,63.5547,63.5881,4160.0
2019-02-26 13:30:00,76.01,76.02,75.94,75.97,8605.0,63.5798,63.5881,63.5212,63.5463,8605.0
2019-02-26 13:35:00,75.98,75.98,75.95,75.95,3832.0,63.5547,63.5547,63.5296,63.5296,3832.0
2019-02-26 13:40:00,75.97,75.97,75.93,75.96,7633.0,63.5463,63.5463,63.5128,63.5379,7633.0
2019-02-26 13:45:00,75.98,76.02,75.98,76.01,3838.0,63.5547,63.5881,63.5547,63.5798,3838.0
2019-02-26 13:50:00,76.01,76.03,75.98,75.99,4815.0,63.5798,63.5965,63.5547,63.563,4815.0
2019-02-26 13:55:00,76.02,76.03,75.97,76.02,5651.0,63.5881,63.5965,63.5463,63.5881,5651.0
2019-02-26 14:00:00,76.02,76.08,76.01,76.05,11062.0,63.5881,63.6383,63.5798,63.6132,11062.0
2019-02-26 14:05:00,76.05,76.08,76.04,76.05,7252.0,63.6132,63.6383,63.6049,63.6132,7252.0
2019-02-26 14:10:00,76.06,76.13,76.06,76.13,3698.0,63.6216,63.6801,63.6216,63.6801,3698.0
2019-02-26 14:15:00,76.12,76.13,76.09,76.13,11371.0,63.6718,63.6801,63.6467,63.6801,11371.0
2019-02-26 14:20:00,76.13,76.15,76.08,76.09,4450.0,63.6801,63.6969,63.6383,63.6467,4450.0
2019-02-26 14:25:00,76.09,76.12,76.07,76.1,4717.0,63.6467,63.6718,63.63,63.655,4717.0
2019-02-26 14:30:00,76.1,76.17,76.1,76.16,4713.0,63.655,63.7136,63.655,63.7052,4713.0
2019-02-26 14:35:00,76.16,76.18,76.15,76.18,18496.0,63.7052,63.722,63.6969,63.722,18496.0
2019-02-26 14:40:00,76.19,76.23,76.19,76.19,7184.0,63.7303,63.7638,63.7303,63.7303,7184.0
2019-02-26 14:45:00,76.2,76.23,76.19,76.23,5105.0,63.7387,63.7638,63.7303,63.7638,5105.0
2019-02-26 14:50:00,76.23,76.25,76.19,76.2,8487.0,63.7638,63.7805,63.7303,63.7387,8487.0
2019-02-26 14:55:00,76.2,76.22,76.17,76.19,8901.0,63.7387,63.7554,63.7136,63.7303,8901.0
2019-02-26 15:00:00,76.19,76.31,76.18,76.29,11303.0,63.7303,63.8307,63.722,63.814,11303.0
2019-02-26 15:05:00,76.28,76.31,76.25,76.3,6006.0,63.8056,63.8307,63.7805,63.8223,6006.0
2019-02-26 15:10:00,76.3,76.3,76.25,76.26,4345.0,63.8223,63.8223,63.7805,63.7889,4345.0
2019-02-26 15:15:00,76.26,76.31,76.25,76.27,15120.0,63.7889,63.8307,63.7805,63.7972,15120.0
2019-02-26 15:20:00,76.27,76.27,76.21,76.23,12431.0,63.7972,63.7972,63.7471,63.7638,12431.0
2019-02-26 15:25:00,76.23,76.23,76.17,76.18,10090.0,63.7638,63.7638,63.7136,63.722,10090.0
2019-02-26 15:30:00,76.17,76.22,76.16,76.19,24752.0,63.7136,63.7554,63.7052,63.7303,24752.0
2019-02-26 15:35:00,76.19,76.19,76.15,76.16,9089.0,63.7303,63.7303,63.6969,63.7052,9089.0
2019-02-26 15:40:00,76.16,76.19,76.13,76.13,11719.0,63.7052,63.7303,63.6801,63.6801,11719.0
2019-02-26 15:45:00,76.13,76.15,76.1,76.1,22828.0,63.6801,63.6969,63.655,63.655,22828.0
2019-02-26 15:50:00,76.11,76.12,76.07,76.11,40592.0,63.6634,63.6718,63.63,63.6634,40592.0
2019-02-26 15:55:00,76.12,76.21,76.06,76.07,92699.0,63.6718,63.7471,63.6216,63.63,92699.0
2019-02-27 09:30:00,75.8,75.8,75.61,75.8,23881.0,63.4041,63.4041,63.2452,63.4041,23881.0
2019-02-27 09:35:00,75.83,75.95,75.82,75.94,7655.0,63.4292,63.5296,63.4208,63.5212,7655.0
2019-02-27 09:40:00,75.95,75.95,75.87,75.89,8876.0,63.5296,63.5296,63.4627,63.4794,8876.0
2019-02-27 09:45:00,75.89,75.94,75.88,75.88,10772.0,63.4794,63.5212,63.471,63.471,10772.0
2019-02-27 09:50:00,75.87,75.87,75.82,75.84,4572.0,63.4627,63.4627,63.4208,63.4376,4572.0
2019-02-27 09:55:00,75.83,75.83,75.73,75.81,16698.0,63.4292,63.4292,63.3456,63.4125,16698.0
2019-02-27 10:00:00,75.8,75.84,75.66,75.71,25722.0,63.4041,63.4376,63.287,63.3288,25722.0
2019-02-27 10:05:00,75.73,75.83,75.73,75.82,10619.0,63.3456,63.4292,63.3456,63.4208,10619.0
2019-02-27 10:10:00,75.81,75.81,75.59,75.69,23988.0,63.4125,63.4125,63.2284,63.3121,23988.0
2019-02-27 10:15:00,75.67,75.78,75.63,75.77,9867.0,63.2954,63.3874,63.2619,63.379,9867.0
2019-02-27 10:20:00,75.75,75.8,75.71,75.77,15925.0,63.3623,63.4041,63.3288,63.379,15925.0
2019-02-27 10:25:00,75.75,75.77,75.62,75.72,11057.0,63.3623,63.379,63.2535,63.3372,11057.0
2019-02-27 10:30:00,75.73,75.83,75.72,75.83,8850.0,63.3456,63.4292,63.3372,63.4292,8850.0
2019-02-27 10:35:00,75.83,75.85,75.78,75.8,14495.0,63.4292,63.4459,63.3874,63.4041,14495.0
2019-02-27 10:40:00,75.8,75.84,75.79,75.84,7258.0,63.4041,63.4376,63.3957,63.4376,7258.0
2019-02-27 10:45:00,75.84,75.84,75.78,75.8,4500.0,63.4376,63.4376,63.3874,63.4041,4500.0
2019-02-27 10:50:00,75.79,75.79,75.72,75.75,8296.0,63.3957,63.3957,63.3372,63.3623,8296.0
2019-02-27 10:55:00,75.76,75.77,75.69,75.72,8790.0,63.3706,63.379,63.3121,63.3372,8790.0
2019-02-27 11:00:00,75.72,75.83,75.72,75.78,7536.0,63.3372,63.4292,63.3372,63.3874,7536.0
2019-02-27 11:05:00,75.79,75.86,75.72,75.86,7544.0,63.3957,63.4543,63.3372,63.4543,7544.0
2019-02-27 11:10:00,75.85,75.85,75.77,75.81,7825.0,63.4459,63.4459,63.379,63.4125,7825.0
2019-02-27 11:15:00,75.8,75.81,75.73,75.79,6419.0,63.4041,63.4125,63.3456,63.3957,6419.0
2019-02-27 11:20:00,75.84,75.87,75.83,75.84,5935.0,63.4376,63.4627,63.4292,63.4376,5935.0
2019-02-27 11:25:00,75.86,75.92,75.86,75.89,7268.0,63.4543,63.5045,63.4543,63.4794,7268.0
2019-02-27 11:30:00,75.89,75.91,75.86,75.87,6643.0,63.4794,63.4961,63.4543,63.4627,6643.0
2019-02-27 11:35:00,75.87,75.92,75.84,75.92,16978.0,63.4627,63.5045,63.4376,63.5045,16978.0
2019-02-27 11:40:00,75.92,75.93,75.86,75.86,6356.0,63.5045,63.5128,63.4543,63.4543,6356.0
2019-02-27 11:45:00,75.87,75.94,75.86,75.93,4208.0,63.4627,63.5212,63.4543,63.5128,4208.0
2019-02-27 11:50:00,75.94,75.97,75.93,75.95,12026.0,63.5212,63.5463,63.5128,63.5296,12026.0
2019-02-27 11:55:00,75.95,75.99,75.92,75.92,4249.0,63.5296,63.563,63.5045,63.5045,4249.0
2019-02-27 12:00:00,75.92,76.0,75.92,76.0,6634.0,63.5045,63.5714,63.5045,63.5714,6634.0
2019-02-27 12:05:00,75.99,75.99,75.92,75.94,10431.0,63.563,63.563,63.5045,63.5212,10431.0
2019-02-27 12:10:00,75.95,75.97,75.92,75.94,5584.0,63.5296,63.5463,63.5045,63.5212,5584.0
2019-02-27 12:15:00,75.95,75.96,75.93,75.93,4545.0,63.5296,63.5379,63.5128,63.5128,4545.0
2019-02-27 12:20:00,75.92,75.98,75.91,75.98,6259.0,63.5045,63.5547,63.4961,63.5547,6259.0
2019-02-27 12:25:00,75.97,76.04,75.97,76.01,6004.0,63.5463,63.6049,63.5463,63.5798,6004.0
2019-02-27 12:30:00,76.01,76.03,75.99,76.0,4593.0,63.5798,63.5965,63.563,63.5714,4593.0
2019-02-27 12:35:00,76.01,76.01,75.98,76.0,3175.0,63.5798,63.5798,63.5547,63.5714,3175.0
2019-02-27 12:40:00,76.0,76.04,75.99,75.99,6205.0,63.5714,63.6049,63.563,63.563,6205.0
2019-02-27 12:45:00,75.98,76.05,75.98,76.04,6528.0,63.5547,63.6132,63.5547,63.6049,6528.0
2019-02-27 12:50:00,76.05,76.06,76.02,76.02,5399.0,63.6132,63.6216,63.5881,63.5881,5399.0
2019-02-27 12:55:00,76.02,76.03,76.01,76.02,1132.0,63.5881,63.5965,63.5798,63.5881,1132.0
2019-02-27 13:00:00,76.03,76.05,76.02,76.02,4675.0,63.5965,63.6132,63.5881,63.5881,4675.0
2019-02-27 13:05:00,76.03,76.07,76.03,76.07,5717.0,63.5965,63.63,63.5965,63.63,5717.0
2019-02-27 13:10:00,76.08,76.13,76.07,76.13,3200.0,63.6383,63.6801,63.63,63.6801,3200.0
2019-02-27 13:15:00,76.13,76.16,76.12,76.12,3563.0,63.6801,63.7052,63.6718,63.6718,3563.0
2019-02-27 13:20:00,76.11,76.19,76.11,76.17,4702.0,63.6634,63.7303,63.6634,63.7136,4702.0
2019-02-27 13:25:00,76.16,76.16,76.06,76.13,23535.0,63.7052,63.7052,63.6216,63.6801,23535.0
2019-02-27 13:30:00,76.14,76.17,76.12,76.12,5143.0,63.6885,63.7136,63.6718,63.6718,5143.0
2019-02-27 13:35:00,76.12,76.15,76.1,76.13,3475.0,63.6718,63.6969,63.655,63.6801,3475.0
2019-02-27 13:40:00,76.13,76.14,76.11,76.13,2380.0,63.6801,63.6885,63.6634,63.6801,2380.0
2019-02-27 13:45:00,76.12,76.15,76.12,76.15,2831.0,63.6718,63.6969,63.6718,63.6969,2831.0
2019-02-27 13:50:00,76.16,76.18,76.14,76.17,5361.0,63.7052,63.722,63.6885,63.7136,5361.0
2019-02-27 13:55:00,76.17,76.21,76.17,76.19,4878.0,63.7136,63.7471,63.7136,63.7303,4878.0
2019-02-27 14:00:00,76.18,76.2,76.17,76.2,6058.0,63.722,63.7387,63.7136,63.7387,6058.0
2019-02-27 14:05:00,76.21,76.23,76.19,76.22,4763.0,63.7471,63.7638,63.7303,63.7554,4763.0
2019-02-27 14:10:00,76.22,76.29,76.22,76.27,5984.0,63.7554,63.814,63.7554,63.7972,5984.0
2019-02-27 14:15:00,76.29,76.32,76.27,76.31,7618.0,63.814,63.8391,63.7972,63.8307,7618.0
2019-02-27 14:20:00,76.32,76.32,76.25,76.25,4602.0,63.8391,63.8391,63.7805,63.7805,4602.0
2019-02-27 14:25:00,76.25,76.27,76.24,76.26,2030.0,63.7805,63.7972,63.7722,63.7889,2030.0
2019-02-27 14:30:00,76.28,76.33,76.26,76.33,7464.0,63.8056,63.8474,63.7889,63.8474,7464.0
2019-02-27 14:35:00,76.33,76.33,76.3,76.31,3939.0,63.8474,63.8474,63.8223,63.8307,3939.0
2019-02-27 14:40:00,76.31,76.38,76.31,76.35,12819.0,63.8307,63.8893,63.8307,63.8642,12819.0
2019-02-27 14:45:00,76.35,76.37,76.32,76.35,7160.0,63.8642,63.8809,63.8391,63.8642,7160.0
2019-02-27 14:50:00,76.35,76.36,76.29,76.3,11847.0,63.8642,63.8725,63.814,63.8223,11847.0
2019-02-27 14:55:00,76.3,76.37,76.3,76.35,5710.0,63.8223,63.8809,63.8223,63.8642,5710.0
2019-02-27 15:00:00,76.35,76.37,76.32,76.35,6141.0,63.8642,63.8809,63.8391,63.8642,6141.0
2019-02-27 15:05:00,76.33,76.36,76.33,76.35,7980.0,63.8474,63.8725,63.8474,63.8642,7980.0
2019-02-27 15:10:00,76.34,76.41,76.33,76.36,11887.0,63.8558,63.9144,63.8474,63.8725,11887.0
2019-02-27 15:15:00,76.37,76.4,76.35,76.37,6751.0,63.8809,63.906,63.8642,63.8809,6751.0
2019-02-27 15:20:00,76.36,76.38,76.34,76.36,14988.0,63.8725,63.8893,63.8558,63.8725,14988.0
2019-02-27 15:25:00,76.36,76.37,76.28,76.29,6871.0,63.8725,63.8809,63.8056,63.814,6871.0
2019-02-27 15:30:00,76.27,76.34,76.27,76.3,9330.0,63.7972,63.8558,63.7972,63.8223,9330.0
2019-02-27 15:35:00,76.31,76.38,76.31,76.38,6491.0,63.8307,63.8893,63.8307,63.8893,6491.0
2019-02-27 15:40:00,76.36,76.36,76.3,76.33,9412.0,63.8725,63.8725,63.8223,63.8474,9412.0
2019-02-27 15:45:00,76.33,76.34,76.3,76.33,14686.0,63.8474,63.8558,63.8223,63.8474,14686.0
2019-02-27 15:50:00,76.34,76.39,76.33,76.37,28672.0,63.8558,63.8976,63.8474,63.8809,28672.0
2019-02-27 15:55:00,76.38,76.55,76.37,76.54,151883.0,63.8893,64.0315,63.8809,64.0231,151883.0
2019-02-28 09:30:00,76.31,76.69,76.3,76.51,25801.0,63.8307,64.1486,63.8223,63.998,25801.0
2019-02-28 09:35:00,76.55,76.67,76.49,76.67,11943.0,64.0315,64.1318,63.9813,64.1318,11943.0
2019-02-28 09:40:00,76.65,76.68,76.59,76.68,11594.0,64.1151,64.1402,64.0649,64.1402,11594.0
2019-02-28 09:45:00,76.7,76.8,76.7,76.78,11860.0,64.1569,64.2406,64.1569,64.2238,11860.0
2019-02-28 09:50:00,76.79,76.87,76.79,76.83,13516.0,64.2322,64.2991,64.2322,64.2657,13516.0
2019-02-28 09:55:00,76.83,76.83,76.76,76.8,15932.0,64.2657,64.2657,64.2071,64.2406,15932.0
2019-02-28 10:00:00,76.8,76.84,76.72,76.78,32793.0,64.2406,64.274,64.1737,64.2238,32793.0
2019-02-28 10:05:00,76.78,76.81,76.69,76.7,19077.0,64.2238,64.2489,64.1486,64.1569,19077.0
2019-02-28 10:10:00,76.69,76.84,76.67,76.77,18763.0,64.1486,64.274,64.1318,64.2155,18763.0
2019-02-28 10:15:00,76.79,76.83,76.76,76.83,6996.0,64.2322,64.2657,64.2071,64.2657,6996.0
2019-02-28 10:20:00,76.83,76.84,76.77,76.78,5814.0,64.2657,64.274,64.2155,64.2238,5814.0
2019-02-28 10:25:00,76.78,76.78,76.71,76.76,6309.0,64.2238,64.2238,64.1653,64.2071,6309.0
2019-02-28 10:30:00,76.76,76.78,76.68,76.68,8956.0,64.2071,64.2238,64.1402,64.1402,8956.0
2019-02-28 10:35:00,76.68,76.72,76.68,76.7,7397.0,64.1402,64.1737,64.1402,64.1569,7397.0
2019-02-28 10:40:00,76.69,76.74,76.67,76.7,20764.0,64.1486,64.1904,64.1318,64.1569,20764.0
2019-02-28 10:45:00,76.7,76.73,76.67,76.71,10278.0,64.1569,64.182,64.1318,64.1653,10278.0
2019-02-28 10:50:00,76.69,76.73,76.6,76.7,17505.0,64.1486,64.182,64.0733,64.1569,17505.0
2019-02-28 10:55:00,76.71,76.78,76.7,76.75,9555.0,64.1653,64.2238,64.1569,64.1987,9555.0
2019-02-28 11:00:00,76.75,76.82,76.73,76.78,10532.0,64.1987,64.2573,64.182,64.2238,10532.0
2019-02-28 11:05:00,76.78,76.79,76.73,76.74,5418.0,64.2238,64.2322,64.182,64.1904,5418.0
2019-02-28 11:10:00,76.75,76.76,76.7,76.74,9002.0,64.1987,64.2071,64.1569,64.1904,9002.0
2019-02-28 11:15:00,76.73,76.81,76.73,76.81,7509.0,64.182,64.2489,64.182,64.2489,7509.0
2019-02-28 11:20:00,76.81,76.86,76.8,76.84,6480.0,64.2489,64.2908,64.2406,64.274,6480.0
2019-02-28 11:25:00,76.83,76.85,76.81,76.83,8056.0,64.2657,64.2824,64.2489,64.2657,8056.0
2019-02-28 11:30:00,76.83,76.89,76.82,76.88,9618.0,64.2657,64.3159,64.2573,64.3075,9618.0
2019-02-28 11:35:00,76.88,76.89,76.87,76.89,4771.0,64.3075,64.3159,64.2991,64.3159,4771.0
2019-02-28 11:40:00,76.9,76.93,76.88,76.88,5183.0,64.3242,64.3493,64.3075,64.3075,5183.0
2019-02-28 11:45:00,76.88,76.92,76.88,76.88,4830.0,64.3075,64.3409,64.3075,64.3075,4830.0
2019-02-28 11:50:00,76.88,76.92,76.87,76.9,4818.0,64.3075,64.3409,64.2991,64.3242,4818.0
2019-02-28 11:55:00,76.89,76.92,76.84,76.85,5925.0,64.3159,64.3409,64.274,64.2824,5925.0
2019-02-28 12:00:00,76.85,76.87,76.84,76.86,14959.0,64.2824,64.2991,64.274,64.2908,14959.0
2019-02-28 12:05:00,76.85,76.91,76.78,76.85,59366.0,64.2824,64.3326,64.2238,64.2824,59366.0
2019-02-28 12:10:00,76.85,76.88,76.85,76.88,8096.0,64.2824,64.3075,64.2824,64.3075,8096.0
2019-02-28 12:15:00,76.88,76.91,76.87,76.9,6005.0,64.3075,64.3326,64.2991,64.3242,6005.0
2019-02-28 12:20:00,76.91,76.95,76.9,76.92,6225.0,64.3326,64.366,64.3242,64.3409,6225.0
2019-02-28 12:25:00,76.93,76.96,76.92,76.95,5881.0,64.3493,64.3744,64.3409,64.366,5881.0
2019-02-28 12:30:00,76.96,76.97,76.96,76.97,4820.0,64.3744,64.3828,64.3744,64.3828,4820.0
2019-02-28 12:35:00,76.97,76.98,76.9,76.93,8815.0,64.3828,64.3911,64.3242,64.3493,8815.0
2019-02-28 12:40:00,76.93,76.93,76.91,76.91,4503.0,64.3493,64.3493,64.3326,64.3326,4503.0
2019-02-28 12:45:00,76.91,76.92,76.88,76.88,5317.0,64.3326,64.3409,64.3075,64.3075,5317.0
2019-02-28 12:50:00,76.89,76.9,76.86,76.88,5594.0,64.3159,64.3242,64.2908,64.3075,5594.0
2019-02-28 12:55:00,76.89,76.92,76.89,76.92,4351.0,64.3159,64.3409,64.3159,64.3409,4351.0
2019-02-28 13:00:00,76.94,76.95,76.92,76.92,5408.0,64.3577,64.366,64.3409,64.3409,5408.0
2019-02-28 13:05:00,76.92,76.94,76.91,76.92,5286.0,64.3409,64.3577,64.3326,64.3409,5286.0
2019-02-28 13:10:00,76.91,76.92,76.88,76.9,9080.0,64.3326,64.3409,64.3075,64.3242,9080.0
2019-02-28 13:15:00,76.91,76.96,76.89,76.96,7140.0,64.3326,64.3744,64.3159,64.3744,7140.0
2019-02-28 13:20:00,76.95,76.96,76.91,76.91,5725.0,64.366,64.3744,64.3326,64.3326,5725.0
2019-02-28 13:25:00,76.91,76.94,76.9,76.91,4214.0,64.3326,64.3577,64.3242,64.3326,4214.0
2019-02-28 13:30:00,76.91,76.91,76.87,76.88,3822.0,64.3326,64.3326,64.2991,64.3075,3822.0
2019-02-28 13:35:00,76.88,76.9,76.87,76.9,4093.0,64.3075,64.3242,64.2991,64.3242,4093.0
2019-02-28 13:40:00,76.89,76.91,76.88,76.89,6999.0,64.3159,64.3326,64.3075,64.3159,6999.0
2019-02-28 13:45:00,76.9,76.9,76.85,76.87,7281.0,64.3242,64.3242,64.2824,64.2991,7281.0
2019-02-28 13:50:00,76.87,76.89,76.87,76.89,3104.0,64.2991,64.3159,64.2991,64.3159,3104.0
2019-02-28 13:55:00,76.88,76.88,76.85,76.88,8349.0,64.3075,64.3075,64.2824,64.3075,8349.0
2019-02-28 14:00:00,76.88,76.91,76.84,76.87,9376.0,64.3075,64.3326,64.274,64.2991,9376.0
2019-02-28 14:05:00,76.87,76.89,76.86,76.86,7480.0,64.2991,64.3159,64.2908,64.2908,7480.0
2019-02-28 14:10:00,76.86,76.86,76.83,76.84,9156.0,64.2908,64.2908,64.2657,64.274,9156.0
2019-02-28 14:15:00,76.84,76.84,76.8,76.81,5260.0,64.274,64.274,64.2406,64.2489,5260.0
2019-02-28 14:20:00,76.82,76.83,76.8,76.83,6650.0,64.2573,64.2657,64.2406,64.2657,6650.0
2019-02-28 14:25:00,76.82,76.87,76.82,76.87,4147.0,64.2573,64.2991,64.2573,64.2991,4147.0
2019-02-28 14:30:00,76.86,76.87,76.79,76.81,8368.0,64.2908,64.2991,64.2322,64.2489,8368.0
2019-02-28 14:35:00,76.82,76.84,76.81,76.82,5541.0,64.2573,64.274,64.2489,64.2573,5541.0
2019-02-28 14:40:00,76.83,76.83,76.81,76.83,13180.0,64.2657,64.2657,64.2489,64.2657,13180.0
2019-02-28 14:45:00,76.82,76.82,76.79,76.81,9049.0,64.2573,64.2573,64.2322,64.2489,9049.0
2019-02-28 14:50:00,76.8,76.8,76.75,76.79,30133.0,64.2406,64.2406,64.1987,64.2322,30133.0
2019-02-28 14:55:00,76.78,76.86,76.76,76.82,13088.0,64.2238,64.2908,64.2071,64.2573,13088.0
2019-02-28 15:00:00,76.82,76.82,76.79,76.8,13367.0,64.2573,64.2573,64.2322,64.2406,13367.0
2019-02-28 15:05:00,76.8,76.81,76.77,76.8,8257.0,64.2406,64.2489,64.2155,64.2406,8257.0
2019-02-28 15:10:00,76.81,76.85,76.8,76.83,11170.0,64.2489,64.2824,64.2406,64.2657,11170.0
2019-02-28 15:15:00,76.84,76.86,76.79,76.83,12149.0,64.274,64.2908,64.2322,64.2657,12149.0
2019-02-28 15:20:00,76.84,76.85,76.8,76.8,14091.0,64.274,64.2824,64.2406,64.2406,14091.0
2019-02-28 15:25:00,76.79,76.85,76.78,76.84,14429.0,64.2322,64.2824,64.2238,64.274,14429.0
2019-02-28 15:30:00,76.85,76.94,76.85,76.93,25672.0,64.2824,64.3577,64.2824,64.3493,25672.0
2019-02-28 15:35:00,76.94,76.94,76.88,76.9,18364.0,64.3577,64.3577,64.3075,64.3242,18364.0
2019-02-28 15:40:00,76.9,76.91,76.83,76.85,20549.0,64.3242,64.3326,64.2657,64.2824,20549.0
2019-02-28 15:45:00,76.83,76.88,76.8,76.87,25574.0,64.2657,64.3075,64.2406,64.2991,25574.0
2019-02-28 15:50:00,76.88,76.93,76.86,76.9,37147.0,64.3075,64.3493,64.2908,64.3242,37147.0
2019-02-28 15:55:00,76.9,77.05,76.89,77.05,233871.0,64.3242,64.4497,64.3159,64.4497,233871.0
2019-03-01 09:30:00,77.36,77.48,77.35,77.45,44209.0,64.709,64.8094,64.7006,64.7843,44209.0
2019-03-01 09:35:00,77.46,77.5,77.33,77.41,15282.0,64.7926,64.8261,64.6839,64.7508,15282.0
2019-03-01 09:40:00,77.4,77.4,77.26,77.33,14364.0,64.7425,64.7425,64.6253,64.6839,14364.0
2019-03-01 09:45:00,77.34,77.41,77.31,77.34,10656.0,64.6923,64.7508,64.6672,64.6923,10656.0
2019-03-01 09:50:00,77.35,77.48,77.35,77.43,11058.0,64.7006,64.8094,64.7006,64.7675,11058.0
2019-03-01 09:55:00,77.43,77.45,77.31,77.38,32871.0,64.7675,64.7843,64.6672,64.7257,32871.0
2019-03-01 10:00:00,77.37,77.37,77.23,77.31,22982.0,64.7174,64.7174,64.6003,64.6672,22982.0
2019-03-01 10:05:00,77.33,77.41,77.33,77.39,22558.0,64.6839,64.7508,64.6839,64.7341,22558.0
2019-03-01 10:10:00,77.38,77.4,77.34,77.35,16770.0,64.7257,64.7425,64.6923,64.7006,16770.0
2019-03-01 10:15:00,77.35,77.36,77.22,77.28,15245.0,64.7006,64.709,64.5919,64.6421,15245.0
2019-03-01 10:20:00,77.26,77.28,77.13,77.15,15378.0,64.6253,64.6421,64.5166,64.5333,15378.0
2019-03-01 10:25:00,77.15,77.18,77.12,77.17,13720.0,64.5333,64.5584,64.5082,64.5501,13720.0
2019-03-01 10:30:00,77.17,77.23,77.15,77.22,23168.0,64.5501,64.6003,64.5333,64.5919,23168.0
2019-03-01 10:35:00,77.21,77.29,77.2,77.27,23436.0,64.5835,64.6504,64.5752,64.6337,23436.0
2019-03-01 10:40:00,77.27,77.32,77.25,77.29,13221.0,64.6337,64.6755,64.617,64.6504,13221.0
2019-03-01 10:45:00,77.29,77.29,77.17,77.17,23973.0,64.6504,64.6504,64.5501,64.5501,23973.0
2019-03-01 10:50:00,77.17,77.18,77.14,77.15,39023.0,64.5501,64.5584,64.525,64.5333,39023.0
2019-03-01 10:55:00,77.15,77.21,77.14,77.21,21117.0,64.5333,64.5835,64.525,64.5835,21117.0
2019-03-01 11:00:00,77.22,77.23,77.14,77.19,24195.0,64.5919,64.6003,64.525,64.5668,24195.0
2019-03-01 11:05:00,77.19,77.2,77.08,77.16,141552.0,64.5668,64.5752,64.4748,64.5417,141552.0
2019-03-01 11:10:00,77.16,77.17,77.05,77.14,90661.0,64.5417,64.5501,64.4497,64.525,90661.0
2019-03-01 11:15:00,77.13,77.18,77.1,77.16,15078.0,64.5166,64.5584,64.4915,64.5417,15078.0
2019-03-01 11:20:00,77.16,77.18,77.06,77.08,8107.0,64.5417,64.5584,64.4581,64.4748,8107.0
2019-03-01 11:25:00,77.08,77.11,77.07,77.09,11595.0,64.4748,64.4999,64.4664,64.4831,11595.0
2019-03-01 11:30:00,77.1,77.12,77.08,77.11,5320.0,64.4915,64.5082,64.4748,64.4999,5320.0
2019-03-01 11:35:00,77.11,77.2,77.1,77.19,7554.0,64.4999,64.5752,64.4915,64.5668,7554.0
2019-03-01 11:40:00,77.19,77.19,77.15,77.17,6569.0,64.5668,64.5668,64.5333,64.5501,6569.0
2019-03-01 11:45:00,77.2,77.22,77.12,77.12,9316.0,64.5752,64.5919,64.5082,64.5082,9316.0
2019-03-01 11:50:00,77.11,77.12,77.04,77.07,13288.0,64.4999,64.5082,64.4413,64.4664,13288.0
2019-03-01 11:55:00,77.06,77.1,77.04,77.1,5479.0,64.4581,64.4915,64.4413,64.4915,5479.0
2019-03-01 12:00:00,77.11,77.11,77.05,77.06,5949.0,64.4999,64.4999,64.4497,64.4581,5949.0
2019-03-01 12:05:00,77.07,77.13,77.07,77.12,4833.0,64.4664,64.5166,64.4664,64.5082,4833.0
2019-03-01 12:10:00,77.13,77.13,77.1,77.13,5900.0,64.5166,64.5166,64.4915,64.5166,5900.0
2019-03-01 12:15:00,77.14,77.16,77.13,77.16,5500.0,64.525,64.5417,64.5166,64.5417,5500.0
2019-03-01 12:20:00,77.15,77.2,77.15,77.2,7117.0,64.5333,64.5752,64.5333,64.5752,7117.0
2019-03-01 12:25:00,77.21,77.25,77.19,77.25,4612.0,64.5835,64.617,64.5668,64.617,4612.0
2019-03-01 12:30:00,77.25,77.28,77.24,77.28,9563.0,64.617,64.6421,64.6086,64.6421,9563.0
2019-03-01 12:35:00,77.29,77.31,77.28,77.31,8256.0,64.6504,64.6672,64.6421,64.6672,8256.0
2019-03-01 12:40:00,77.31,77.35,77.29,77.34,4858.0,64.6672,64.7006,64.6504,64.6923,4858.0
2019-03-01 12:45:00,77.34,77.37,77.33,77.37,8575.0,64.6923,64.7174,64.6839,64.7174,8575.0
2019-03-01 12:50:00,77.36,77.37,77.33,77.36,9564.0,64.709,64.7174,64.6839,64.709,9564.0
2019-03-01 12:55:00,77.35,77.38,77.32,77.37,16428.0,64.7006,64.7257,64.6755,64.7174,16428.0
2019-03-01 13:00:00,77.37,77.37,77.34,77.36,8744.0,64.7174,64.7174,64.6923,64.709,8744.0
2019-03-01 13:05:00,77.37,77.41,77.36,77.4,11454.0,64.7174,64.7508,64.709,64.7425,11454.0
2019-03-01 13:10:00,77.4,77.43,77.39,77.42,4216.0,64.7425,64.7675,64.7341,64.7592,4216.0
2019-03-01 13:15:00,77.43,77.43,77.41,77.42,7595.0,64.7675,64.7675,64.7508,64.7592,7595.0
2019-03-01 13:20:00,77.43,77.43,77.41,77.42,3314.0,64.7675,64.7675,64.7508,64.7592,3314.0
2019-03-01 13:25:00,77.42,77.45,77.41,77.44,10145.0,64.7592,64.7843,64.7508,64.7759,10145.0
2019-03-01 13:30:00,77.44,77.47,77.42,77.47,9779.0,64.7759,64.801,64.7592,64.801,9779.0
2019-03-01 13:35:00,77.47,77.47,77.45,77.45,5857.0,64.801,64.801,64.7843,64.7843,5857.0
2019-03-01 13:40:00,77.45,77.47,77.43,77.47,5761.0,64.7843,64.801,64.7675,64.801,5761.0
2019-03-01 13:45:00,77.47,77.49,77.44,77.44,6727.0,64.801,64.8177,64.7759,64.7759,6727.0
2019-03-01 13:50:00,77.45,77.45,77.4,77.41,7802.0,64.7843,64.7843,64.7425,64.7508,7802.0
2019-03-01 13:55:00,77.41,77.42,77.39,77.4,6078.0,64.7508,64.7592,64.7341,64.7425,6078.0
2019-03-01 14:00:00,77.41,77.46,77.4,77.42,6761.0,64.7508,64.7926,64.7425,64.7592,6761.0
2019-03-01 14:05:00,77.41,77.46,77.39,77.46,6903.0,64.7508,64.7926,64.7341,64.7926,6903.0
2019-03-01 14:10:00,77.46,77.47,77.44,77.45,6197.0,64.7926,64.801,64.7759,64.7843,6197.0
2019-03-01 14:15:00,77.45,77.46,77.43,77.44,10958.0,64.7843,64.7926,64.7675,64.7759,10958.0
2019-03-01 14:20:00,77.45,77.51,77.43,77.51,19553.0,64.7843,64.8345,64.7675,64.8345,19553.0
2019-03-01 14:25:00,77.53,77.57,77.51,77.57,12808.0,64.8512,64.8847,64.8345,64.8847,12808.0
2019-03-01 14:30:00,77.57,77.57,77.48,77.5,11178.0,64.8847,64.8847,64.8094,64.8261,11178.0
2019-03-01 14:35:00,77.5,77.51,77.48,77.49,11475.0,64.8261,64.8345,64.8094,64.8177,11475.0
2019-03-01 14:40:00,77.5,77.51,77.49,77.5,11285.0,64.8261,64.8345,64.8177,64.8261,11285.0
2019-03-01 14:45:00,77.5,77.51,77.43,77.45,18825.0,64.8261,64.8345,64.7675,64.7843,18825.0
2019-03-01 14:50:00,77.45,77.48,77.42,77.48,11636.0,64.7843,64.8094,64.7592,64.8094,11636.0
2019-03-01 14:55:00,77.49,77.5,77.43,77.46,13587.0,64.8177,64.8261,64.7675,64.7926,13587.0
2019-03-01 15:00:00,77.46,77.47,77.41,77.43,18776.0,64.7926,64.801,64.7508,64.7675,18776.0
2019-03-01 15:05:00,77.44,77.46,77.41,77.44,30994.0,64.7759,64.7926,64.7508,64.7759,30994.0
2019-03-01 15:10:00,77.45,77.47,77.44,77.45,10073.0,64.7843,64.801,64.7759,64.7843,10073.0
2019-03-01 15:15:00,77.44,77.44,77.38,77.39,12990.0,64.7759,64.7759,64.7257,64.7341,12990.0
2019-03-01 15:20:00,77.38,77.4,77.37,77.39,17520.0,64.7257,64.7425,64.7174,64.7341,17520.0
2019-03-01 15:25:00,77.4,77.43,77.38,77.42,15428.0,64.7425,64.7675,64.7257,64.7592,15428.0
2019-03-01 15:30:00,77.42,77.45,77.41,77.42,21685.0,64.7592,64.7843,64.7508,64.7592,21685.0
2019-03-01 15:35:00,77.42,77.44,77.4,77.41,21570.0,64.7592,64.7759,64.7425,64.7508,21570.0
2019-03-01 15:40:00,77.42,77.49,77.41,77.49,24032.0,64.7592,64.8177,64.7508,64.8177,24032.0
2019-03-01 15:45:00,77.48,77.51,77.48,77.51,49266.0,64.8094,64.8345,64.8094,64.8345,49266.0
2019-03-01 15:50:00,77.51,77.52,77.47,77.49,38298.0,64.8345,64.8428,64.801,64.8177,38298.0
2019-03-01 15:55:00,77.49,77.51,77.41,77.42,95254.0,64.8177,64.8345,64.7508,64.7592,95254.0
2019-03-04 09:30:00,77.77,78.0,77.5,77.53,35108.0,65.0519,65.2443,64.8261,64.8512,35108.0
2019-03-04 09:35:00,77.56,77.59,77.42,77.44,14299.0,64.8763,64.9014,64.7592,64.7759,14299.0
2019-03-04 09:40:00,77.44,77.51,77.41,77.47,6193.0,64.7759,64.8345,64.7508,64.801,6193.0
2019-03-04 09:45:00,77.45,77.47,77.36,77.36,10761.0,64.7843,64.801,64.709,64.709,10761.0
2019-03-04 09:50:00,77.35,77.42,77.34,77.4,10851.0,64.7006,64.7592,64.6923,64.7425,10851.0
2019-03-04 09:55:00,77.38,77.49,77.37,77.46,7254.0,64.7257,64.8177,64.7174,64.7926,7254.0
2019-03-04 10:00:00,77.46,77.46,77.37,77.38,13999.0,64.7926,64.7926,64.7174,64.7257,13999.0
2019-03-04 10:05:00,77.37,77.47,77.35,77.39,14264.0,64.7174,64.801,64.7006,64.7341,14264.0
2019-03-04 10:10:00,77.39,77.42,77.24,77.3,69820.0,64.7341,64.7592,64.6086,64.6588,69820.0
2019-03-04 10:15:00,77.31,77.31,77.25,77.27,9292.0,64.6672,64.6672,64.617,64.6337,9292.0
2019-03-04 10:20:00,77.27,77.28,77.2,77.24,25031.0,64.6337,64.6421,64.5752,64.6086,25031.0
2019-03-04 10:25:00,77.24,77.33,77.22,77.31,10820.0,64.6086,64.6839,64.5919,64.6672,10820.0
2019-03-04 10:30:00,77.31,77.33,77.25,77.29,9500.0,64.6672,64.6839,64.617,64.6504,9500.0
2019-03-04 10:35:00,77.28,77.29,77.19,77.22,12695.0,64.6421,64.6504,64.5668,64.5919,12695.0
2019-03-04 10:40:00,77.21,77.3,77.14,77.28,42811.0,64.5835,64.6588,64.525,64.6421,42811.0
2019-03-04 10:45:00,77.29,77.29,77.22,77.23,21403.0,64.6504,64.6504,64.5919,64.6003,21403.0
2019-03-04 10:50:00,77.22,77.22,77.11,77.13,15821.0,64.5919,64.5919,64.4999,64.5166,15821.0
2019-03-04 10:55:00,77.12,77.13,77.02,77.02,14249.0,64.5082,64.5166,64.4246,64.4246,14249.0
2019-03-04 11:00:00,77.02,77.11,76.98,77.05,58594.0,64.4246,64.4999,64.3911,64.4497,58594.0
2019-03-04 11:05:00,77.05,77.06,76.9,76.92,17604.0,64.4497,64.4581,64.3242,64.3409,17604.0
2019-03-04 11:10:00,76.91,76.94,76.89,76.91,24777.0,64.3326,64.3577,64.3159,64.3326,24777.0
2019-03-04 11:15:00,76.9,76.97,76.87,76.95,16820.0,64.3242,64.3828,64.2991,64.366,16820.0
2019-03-04 11:20:00,76.96,76.96,76.75,76.77,14054.0,64.3744,64.3744,64.1987,64.2155,14054.0
2019-03-04 11:25:00,76.76,76.76,76.55,76.65,97793.0,64.2071,64.2071,64.0315,64.1151,97793.0
2019-03-04 11:30:00,76.66,76.66,76.48,76.51,31933.0,64.1235,64.1235,63.9729,63.998,31933.0
2019-03-04 11:35:00,76.52,76.59,76.51,76.55,23629.0,64.0064,64.0649,63.998,64.0315,23629.0
2019-03-04 11:40:00,76.54,76.55,76.21,76.24,49140.0,64.0231,64.0315,63.7471,63.7722,49140.0
2019-03-04 11:45:00,76.24,76.26,76.09,76.15,52065.0,63.7722,63.7889,63.6467,63.6969,52065.0
2019-03-04 11:50:00,76.14,76.19,76.06,76.13,42308.0,63.6885,63.7303,63.6216,63.6801,42308.0
2019-03-04 11:55:00,76.09,76.09,75.97,76.02,33025.0,63.6467,63.6467,63.5463,63.5881,33025.0
2019-03-04 12:00:00,76.02,76.17,75.97,76.14,40896.0,63.5881,63.7136,63.5463,63.6885,40896.0
2019-03-04 12:05:00,76.14,76.14,76.05,76.1,19658.0,63.6885,63.6885,63.6132,63.655,19658.0
2019-03-04 12:10:00,76.1,76.1,75.95,75.95,21827.0,63.655,63.655,63.5296,63.5296,21827.0
2019-03-04 12:15:00,75.95,75.97,75.74,75.78,30453.0,63.5296,63.5463,63.3539,63.3874,30453.0
2019-03-04 12:20:00,75.77,75.88,75.76,75.8,25388.0,63.379,63.471,63.3706,63.4041,25388.0
2019-03-04 12:25:00,75.83,75.94,75.77,75.91,22056.0,63.4292,63.5212,63.379,63.4961,22056.0
2019-03-04 12:30:00,75.92,75.97,75.92,75.95,13380.0,63.5045,63.5463,63.5045,63.5296,13380.0
2019-03-04 12:35:00,75.98,75.98,75.91,75.97,12936.0,63.5547,63.5547,63.4961,63.5463,12936.0
2019-03-04 12:40:00,75.94,75.94,75.89,75.89,12379.0,63.5212,63.5212,63.4794,63.4794,12379.0
2019-03-04 12:45:00,75.89,75.89,75.77,75.81,17333.0,63.4794,63.4794,63.379,63.4125,17333.0
2019-03-04 12:50:00,75.81,75.88,75.8,75.84,21915.0,63.4125,63.471,63.4041,63.4376,21915.0
2019-03-04 12:55:00,75.84,75.86,75.72,75.78,15979.0,63.4376,63.4543,63.3372,63.3874,15979.0
2019-03-04 13:00:00,75.78,75.79,75.7,75.7,14667.0,63.3874,63.3957,63.3205,63.3205,14667.0
2019-03-04 13:05:00,75.69,75.75,75.67,75.74,13325.0,63.3121,63.3623,63.2954,63.3539,13325.0
2019-03-04 13:10:00,75.72,75.78,75.68,75.68,42536.0,63.3372,63.3874,63.3037,63.3037,42536.0
2019-03-04 13:15:00,75.69,75.82,75.68,75.8,41946.0,63.3121,63.4208,63.3037,63.4041,41946.0
2019-03-04 13:20:00,75.8,75.87,75.8,75.86,13914.0,63.4041,63.4627,63.4041,63.4543,13914.0
2019-03-04 13:25:00,75.85,75.9,75.81,75.89,12566.0,63.4459,63.4878,63.4125,63.4794,12566.0
2019-03-04 13:30:00,75.9,75.95,75.88,75.92,15544.0,63.4878,63.5296,63.471,63.5045,15544.0
2019-03-04 13:35:00,75.92,75.97,75.92,75.95,10086.0,63.5045,63.5463,63.5045,63.5296,10086.0
2019-03-04 13:40:00,75.96,76.1,75.96,76.1,10572.0,63.5379,63.655,63.5379,63.655,10572.0
2019-03-04 13:45:00,76.09,76.11,76.04,76.1,9154.0,63.6467,63.6634,63.6049,63.655,9154.0
2019-03-04 13:50:00,76.1,76.22,76.1,76.21,15708.0,63.655,63.7554,63.655,63.7471,15708.0
2019-03-04 13:55:00,76.2,76.21,76.17,76.19,8816.0,63.7387,63.7471,63.7136,63.7303,8816.0
2019-03-04 14:00:00,76.18,76.24,76.18,76.24,12479.0,63.722,63.7722,63.722,63.7722,12479.0
2019-03-04 14:05:00,76.24,76.29,76.21,76.24,7336.0,63.7722,63.814,63.7471,63.7722,7336.0
2019-03-04 14:10:00,76.25,76.33,76.25,76.31,11222.0,63.7805,63.8474,63.7805,63.8307,11222.0
2019-03-04 14:15:00,76.31,76.39,76.29,76.39,13206.0,63.8307,63.8976,63.814,63.8976,13206.0
2019-03-04 14:20:00,76.39,76.44,76.36,76.43,12755.0,63.8976,63.9394,63.8725,63.9311,12755.0
2019-03-04 14:25:00,76.42,76.49,76.4,76.48,12107.0,63.9227,63.9813,63.906,63.9729,12107.0
2019-03-04 14:30:00,76.48,76.49,76.42,76.42,10876.0,63.9729,63.9813,63.9227,63.9227,10876.0
2019-03-04 14:35:00,76.43,76.47,76.42,76.44,21048.0,63.9311,63.9645,63.9227,63.9394,21048.0
2019-03-04 14:40:00,76.45,76.5,76.44,76.48,19621.0,63.9478,63.9896,63.9394,63.9729,19621.0
2019-03-04 14:45:00,76.48,76.48,76.44,76.44,13704.0,63.9729,63.9729,63.9394,63.9394,13704.0
2019-03-04 14:50:00,76.45,76.52,76.45,76.46,25037.0,63.9478,64.0064,63.9478,63.9562,25037.0
2019-03-04 14:55:00,76.46,76.48,76.42,76.42,18393.0,63.9562,63.9729,63.9227,63.9227,18393.0
2019-03-04 15:00:00,76.42,76.44,76.35,76.38,11034.0,63.9227,63.9394,63.8642,63.8893,11034.0
2019-03-04 15:05:00,76.38,76.38,76.34,76.35,9521.0,63.8893,63.8893,63.8558,63.8642,9521.0
2019-03-04 15:10:00,76.35,76.39,76.29,76.31,15121.0,63.8642,63.8976,63.814,63.8307,15121.0
2019-03-04 15:15:00,76.31,76.34,76.29,76.33,13979.0,63.8307,63.8558,63.814,63.8474,13979.0
2019-03-04 15:20:00,76.32,76.33,76.25,76.26,20114.0,63.8391,63.8474,63.7805,63.7889,20114.0
2019-03-04 15:25:00,76.26,76.34,76.26,76.3,14498.0,63.7889,63.8558,63.7889,63.8223,14498.0
2019-03-04 15:30:00,76.3,76.35,76.26,76.33,21320.0,63.8223,63.8642,63.7889,63.8474,21320.0
2019-03-04 15:35:00,76.33,76.39,76.3,76.37,17904.0,63.8474,63.8976,63.8223,63.8809,17904.0
2019-03-04 15:40:00,76.36,76.39,76.32,76.39,27429.0,63.8725,63.8976,63.8391,63.8976,27429.0
2019-03-04 15:45:00,76.39,76.43,76.36,76.38,28548.0,63.8976,63.9311,63.8725,63.8893,28548.0
2019-03-04 15:50:00,76.37,76.43,76.31,76.39,51208.0,63.8809,63.9311,63.8307,63.8976,51208.0
2019-03-04 15:55:00,76.4,76.52,76.36,76.51,94700.0,63.906,64.0064,63.8725,63.998,94700.0
2019-03-05 09:30:00,76.63,76.87,76.53,76.67,28536.0,64.0984,64.2991,64.0147,64.1318,28536.0
2019-03-05 09:35:00,76.64,76.69,76.57,76.57,8562.0,64.1067,64.1486,64.0482,64.0482,8562.0
2019-03-05 09:40:00,76.6,76.7,76.58,76.65,15176.0,64.0733,64.1569,64.0565,64.1151,15176.0
2019-03-05 09:45:00,76.65,76.67,76.54,76.58,9601.0,64.1151,64.1318,64.0231,64.0565,9601.0
2019-03-05 09:50:00,76.57,76.6,76.47,76.54,10191.0,64.0482,64.0733,63.9645,64.0231,10191.0
2019-03-05 09:55:00,76.53,76.62,76.53,76.6,4975.0,64.0147,64.09,64.0147,64.0733,4975.0
2019-03-05 10:00:00,76.63,76.73,76.6,76.62,14909.0,64.0984,64.182,64.0733,64.09,14909.0
2019-03-05 10:05:00,76.63,76.7,76.53,76.53,13300.0,64.0984,64.1569,64.0147,64.0147,13300.0
2019-03-05 10:10:00,76.53,76.62,76.52,76.55,5521.0,64.0147,64.09,64.0064,64.0315,5521.0
2019-03-05 10:15:00,76.52,76.54,76.45,76.51,8589.0,64.0064,64.0231,63.9478,63.998,8589.0
2019-03-05 10:20:00,76.51,76.62,76.48,76.62,65158.0,63.998,64.09,63.9729,64.09,65158.0
2019-03-05 10:25:00,76.61,76.64,76.57,76.64,10340.0,64.0816,64.1067,64.0482,64.1067,10340.0
2019-03-05 10:30:00,76.63,76.75,76.63,76.72,13137.0,64.0984,64.1987,64.0984,64.1737,13137.0
2019-03-05 10:35:00,76.73,76.78,76.71,76.78,9513.0,64.182,64.2238,64.1653,64.2238,9513.0
2019-03-05 10:40:00,76.79,76.83,76.72,76.73,10629.0,64.2322,64.2657,64.1737,64.182,10629.0
2019-03-05 10:45:00,76.73,76.76,76.62,76.75,24613.0,64.182,64.2071,64.09,64.1987,24613.0
2019-03-05 10:50:00,76.75,76.81,76.72,76.74,43119.0,64.1987,64.2489,64.1737,64.1904,43119.0
2019-03-05 10:55:00,76.74,76.78,76.69,76.7,112156.0,64.1904,64.2238,64.1486,64.1569,112156.0
2019-03-05 11:00:00,76.7,76.77,76.69,76.73,83880.0,64.1569,64.2155,64.1486,64.182,83880.0
2019-03-05 11:05:00,76.73,76.81,76.72,76.81,14537.0,64.182,64.2489,64.1737,64.2489,14537.0
2019-03-05 11:10:00,76.79,76.83,76.76,76.81,28458.0,64.2322,64.2657,64.2071,64.2489,28458.0
2019-03-05 11:15:00,76.81,76.87,76.81,76.85,9587.0,64.2489,64.2991,64.2489,64.2824,9587.0
2019-03-05 11:20:00,76.83,76.83,76.73,76.75,9277.0,64.2657,64.2657,64.182,64.1987,9277.0
2019-03-05 11:25:00,76.74,76.78,76.73,76.77,6021.0,64.1904,64.2238,64.182,64.2155,6021.0
2019-03-05 11:30:00,76.76,76.78,76.75,76.77,8853.0,64.2071,64.2238,64.1987,64.2155,8853.0
2019-03-05 11:35:00,76.77,76.79,76.75,76.79,8038.0,64.2155,64.2322,64.1987,64.2322,8038.0
2019-03-05 11:40:00,76.79,76.81,76.78,76.8,14058.0,64.2322,64.2489,64.2238,64.2406,14058.0
2019-03-05 11:45:00,76.8,76.82,76.78,76.81,10985.0,64.2406,64.2573,64.2238,64.2489,10985.0
2019-03-05 11:50:00,76.81,76.83,76.72,76.74,14177.0,64.2489,64.2657,64.1737,64.1904,14177.0
2019-03-05 11:55:00,76.73,76.74,76.73,76.74,2630.0,64.182,64.1904,64.182,64.1904,2630.0
2019-03-05 12:00:00,76.74,76.79,76.74,76.79,8560.0,64.1904,64.2322,64.1904,64.2322,8560.0
2019-03-05 12:05:00,76.79,76.83,76.78,76.8,10320.0,64.2322,64.2657,64.2238,64.2406,10320.0
2019-03-05 12:10:00,76.79,76.81,76.77,76.78,10300.0,64.2322,64.2489,64.2155,64.2238,10300.0
2019-03-05 12:15:00,76.78,76.81,76.73,76.73,8644.0,64.2238,64.2489,64.182,64.182,8644.0
2019-03-05 12:20:00,76.73,76.8,76.73,76.8,12928.0,64.182,64.2406,64.182,64.2406,12928.0
2019-03-05 12:25:00,76.79,76.81,76.77,76.81,8302.0,64.2322,64.2489,64.2155,64.2489,8302.0
2019-03-05 12:30:00,76.81,76.86,76.8,76.81,15065.0,64.2489,64.2908,64.2406,64.2489,15065.0
2019-03-05 12:35:00,76.8,76.8,76.77,76.79,6879.0,64.2406,64.2406,64.2155,64.2322,6879.0
2019-03-05 12:40:00,76.79,76.79,76.77,76.78,5976.0,64.2322,64.2322,64.2155,64.2238,5976.0
2019-03-05 12:45:00,76.78,76.81,76.77,76.81,9805.0,64.2238,64.2489,64.2155,64.2489,9805.0
2019-03-05 12:50:00,76.81,76.89,76.8,76.83,30760.0,64.2489,64.3159,64.2406,64.2657,30760.0
2019-03-05 12:55:00,76.83,76.88,76.82,76.88,5818.0,64.2657,64.3075,64.2573,64.3075,5818.0
2019-03-05 13:00:00,76.89,76.92,76.86,76.92,7370.0,64.3159,64.3409,64.2908,64.3409,7370.0
2019-03-05 13:05:00,76.92,76.96,76.91,76.94,8793.0,64.3409,64.3744,64.3326,64.3577,8793.0
2019-03-05 13:10:00,76.95,76.99,76.95,76.98,7055.0,64.366,64.3995,64.366,64.3911,7055.0
2019-03-05 13:15:00,76.98,76.99,76.96,76.97,8995.0,64.3911,64.3995,64.3744,64.3828,8995.0
2019-03-05 13:20:00,76.96,76.97,76.95,76.96,4629.0,64.3744,64.3828,64.366,64.3744,4629.0
2019-03-05 13:25:00,76.94,76.96,76.89,76.9,8400.0,64.3577,64.3744,64.3159,64.3242,8400.0
2019-03-05 13:30:00,76.9,76.92,76.88,76.89,6917.0,64.3242,64.3409,64.3075,64.3159,6917.0
2019-03-05 13:35:00,76.89,76.95,76.89,76.93,5699.0,64.3159,64.366,64.3159,64.3493,5699.0
2019-03-05 13:40:00,76.92,76.92,76.85,76.9,11705.0,64.3409,64.3409,64.2824,64.3242,11705.0
2019-03-05 13:45:00,76.9,76.94,76.9,76.93,8184.0,64.3242,64.3577,64.3242,64.3493,8184.0
2019-03-05 13:50:00,76.93,76.95,76.92,76.95,5347.0,64.3493,64.366,64.3409,64.366,5347.0
2019-03-05 13:55:00,76.96,76.96,76.93,76.94,7472.0,64.3744,64.3744,64.3493,64.3577,7472.0
2019-03-05 14:00:00,76.94,76.97,76.93,76.97,6875.0,64.3577,64.3828,64.3493,64.3828,6875.0
2019-03-05 14:05:00,76.97,76.97,76.95,76.96,6977.0,64.3828,64.3828,64.366,64.3744,6977.0
2019-03-05 14:10:00,76.96,76.99,76.94,76.94,7679.0,64.3744,64.3995,64.3577,64.3577,7679.0
2019-03-05 14:15:00,76.95,76.96,76.93,76.96,4607.0,64.366,64.3744,64.3493,64.3744,4607.0
2019-03-05 14:20:00,76.97,77.01,76.97,76.99,8452.0,64.3828,64.4162,64.3828,64.3995,8452.0
2019-03-05 14:25:00,76.99,77.02,76.98,77.02,4950.0,64.3995,64.4246,64.3911,64.4246,4950.0
2019-03-05 14:30:00,77.02,77.04,76.98,76.98,16425.0,64.4246,64.4413,64.3911,64.3911,16425.0
2019-03-05 14:35:00,76.98,77.01,76.97,76.99,9567.0,64.3911,64.4162,64.3828,64.3995,9567.0
2019-03-05 14:40:00,76.99,77.04,76.99,77.03,5567.0,64.3995,64.4413,64.3995,64.433,5567.0
2019-03-05 14:45:00,77.02,77.06,77.01,77.06,8462.0,64.4246,64.4581,64.4162,64.4581,8462.0
2019-03-05 14:50:00,77.06,77.06,77.02,77.03,9221.0,64.4581,64.4581,64.4246,64.433,9221.0
2019-03-05 14:55:00,77.04,77.05,77.0,77.02,7903.0,64.4413,64.4497,64.4079,64.4246,7903.0
2019-03-05 15:00:00,77.02,77.02,76.99,77.01,10329.0,64.4246,64.4246,64.3995,64.4162,10329.0
2019-03-05 15:05:00,77.01,77.03,77.0,77.02,8318.0,64.4162,64.433,64.4079,64.4246,8318.0
2019-03-05 15:10:00,77.02,77.04,76.99,77.01,9041.0,64.4246,64.4413,64.3995,64.4162,9041.0
2019-03-05 15:15:00,77.01,77.02,76.99,77.0,9729.0,64.4162,64.4246,64.3995,64.4079,9729.0
2019-03-05 15:20:00,77.0,77.02,76.99,77.02,7467.0,64.4079,64.4246,64.3995,64.4246,7467.0
2019-03-05 15:25:00,77.02,77.02,76.94,76.98,11746.0,64.4246,64.4246,64.3577,64.3911,11746.0
2019-03-05 15:30:00,76.96,76.97,76.92,76.93,11030.0,64.3744,64.3828,64.3409,64.3493,11030.0
2019-03-05 15:35:00,76.92,76.97,76.92,76.96,9641.0,64.3409,64.3828,64.3409,64.3744,9641.0
2019-03-05 15:40:00,76.97,76.99,76.94,76.99,22223.0,64.3828,64.3995,64.3577,64.3995,22223.0
2019-03-05 15:45:00,76.99,77.05,76.98,77.03,17439.0,64.3995,64.4497,64.3911,64.433,17439.0
2019-03-05 15:50:00,77.03,77.04,77.0,77.02,25513.0,64.433,64.4413,64.4079,64.4246,25513.0
2019-03-05 15:55:00,77.02,77.25,77.0,77.0,140657.0,64.4246,64.617,64.4079,64.4079,140657.0
2019-03-06 09:30:00,77.11,77.2,76.93,77.05,20386.0,64.4999,64.5752,64.3493,64.4497,20386.0
2019-03-06 09:35:00,77.02,77.05,76.95,77.02,5265.0,64.4246,64.4497,64.366,64.4246,5265.0
2019-03-06 09:40:00,77.02,77.13,77.0,77.13,8800.0,64.4246,64.5166,64.4079,64.5166,8800.0
2019-03-06 09:45:00,77.13,77.2,77.11,77.14,5508.0,64.5166,64.5752,64.4999,64.525,5508.0
2019-03-06 09:50:00,77.15,77.19,77.12,77.15,5769.0,64.5333,64.5668,64.5082,64.5333,5769.0
2019-03-06 09:55:00,77.15,77.21,77.14,77.16,8598.0,64.5333,64.5835,64.525,64.5417,8598.0
2019-03-06 10:00:00,77.16,77.19,77.09,77.09,3800.0,64.5417,64.5668,64.4831,64.4831,3800.0
2019-03-06 10:05:00,77.1,77.17,77.09,77.15,12721.0,64.4915,64.5501,64.4831,64.5333,12721.0
2019-03-06 10:10:00,77.13,77.13,77.04,77.05,10943.0,64.5166,64.5166,64.4413,64.4497,10943.0
2019-03-06 10:15:00,77.05,77.07,76.93,76.94,15156.0,64.4497,64.4664,64.3493,64.3577,15156.0
2019-03-06 10:20:00,76.94,76.94,76.85,76.86,9600.0,64.3577,64.3577,64.2824,64.2908,9600.0
2019-03-06 10:25:00,76.88,76.97,76.88,76.92,6233.0,64.3075,64.3828,64.3075,64.3409,6233.0
2019-03-06 10:30:00,76.91,76.94,76.85,76.92,71943.0,64.3326,64.3577,64.2824,64.3409,71943.0
2019-03-06 10:35:00,76.92,76.96,76.92,76.94,16607.0,64.3409,64.3744,64.3409,64.3577,16607.0
2019-03-06 10:40:00,76.94,76.94,76.89,76.89,13909.0,64.3577,64.3577,64.3159,64.3159,13909.0
2019-03-06 10:45:00,76.88,76.91,76.86,76.88,16896.0,64.3075,64.3326,64.2908,64.3075,16896.0
2019-03-06 10:50:00,76.88,76.97,76.87,76.97,12325.0,64.3075,64.3828,64.2991,64.3828,12325.0
2019-03-06 10:55:00,76.98,77.06,76.97,77.03,36649.0,64.3911,64.4581,64.3828,64.433,36649.0
2019-03-06 11:00:00,77.03,77.05,76.97,76.99,54469.0,64.433,64.4497,64.3828,64.3995,54469.0
2019-03-06 11:05:00,77.01,77.04,76.94,76.98,47217.0,64.4162,64.4413,64.3577,64.3911,47217.0
2019-03-06 11:10:00,76.98,77.02,76.97,77.01,9632.0,64.3911,64.4246,64.3828,64.4162,9632.0
2019-03-06 11:15:00,77.0,77.02,76.98,77.01,6256.0,64.4079,64.4246,64.3911,64.4162,6256.0
2019-03-06 11:20:00,77.0,77.0,76.9,76.9,5205.0,64.4079,64.4079,64.3242,64.3242,5205.0
2019-03-06 11:25:00,76.9,76.91,76.85,76.86,8508.0,64.3242,64.3326,64.2824,64.2908,8508.0
2019-03-06 11:30:00,76.86,76.88,76.78,76.81,8555.0,64.2908,64.3075,64.2238,64.2489,8555.0
2019-03-06 11:35:00,76.81,76.82,76.8,76.8,6200.0,64.2489,64.2573,64.2406,64.2406,6200.0
2019-03-06 11:40:00,76.79,76.8,76.73,76.75,28791.0,64.2322,64.2406,64.182,64.1987,28791.0
2019-03-06 11:45:00,76.75,76.96,76.74,76.81,38132.0,64.1987,64.3744,64.1904,64.2489,38132.0
2019-03-06 11:50:00,76.78,76.85,76.76,76.85,6700.0,64.2238,64.2824,64.2071,64.2824,6700.0
2019-03-06 11:55:00,76.85,76.91,76.84,76.89,6637.0,64.2824,64.3326,64.274,64.3159,6637.0
2019-03-06 12:00:00,76.87,76.93,76.87,76.91,10065.0,64.2991,64.3493,64.2991,64.3326,10065.0
2019-03-06 12:05:00,76.93,77.0,76.92,76.97,11823.0,64.3493,64.4079,64.3409,64.3828,11823.0
2019-03-06 12:10:00,76.97,76.97,76.9,76.91,6445.0,64.3828,64.3828,64.3242,64.3326,6445.0
2019-03-06 12:15:00,76.9,76.91,76.84,76.85,9132.0,64.3242,64.3326,64.274,64.2824,9132.0
2019-03-06 12:20:00,76.84,76.89,76.82,76.82,9773.0,64.274,64.3159,64.2573,64.2573,9773.0
2019-03-06 12:25:00,76.83,76.84,76.79,76.81,10198.0,64.2657,64.274,64.2322,64.2489,10198.0
2019-03-06 12:30:00,76.82,76.84,76.8,76.83,10939.0,64.2573,64.274,64.2406,64.2657,10939.0
2019-03-06 12:35:00,76.83,76.91,76.82,76.88,5789.0,64.2657,64.3326,64.2573,64.3075,5789.0
2019-03-06 12:40:00,76.87,76.88,76.8,76.81,10145.0,64.2991,64.3075,64.2406,64.2489,10145.0
2019-03-06 12:45:00,76.81,76.81,76.73,76.73,10330.0,64.2489,64.2489,64.182,64.182,10330.0
2019-03-06 12:50:00,76.74,76.76,76.64,76.65,13435.0,64.1904,64.2071,64.1067,64.1151,13435.0
2019-03-06 12:55:00,76.66,76.7,76.64,76.65,6625.0,64.1235,64.1569,64.1067,64.1151,6625.0
2019-03-06 13:00:00,76.65,76.68,76.59,76.6,13550.0,64.1151,64.1402,64.0649,64.0733,13550.0
2019-03-06 13:05:00,76.6,76.64,76.58,76.63,7989.0,64.0733,64.1067,64.0565,64.0984,7989.0
2019-03-06 13:10:00,76.66,76.71,76.66,76.7,4728.0,64.1235,64.1653,64.1235,64.1569,4728.0
2019-03-06 13:15:00,76.7,76.76,76.68,76.73,5271.0,64.1569,64.2071,64.1402,64.182,5271.0
2019-03-06 13:20:00,76.71,76.72,76.65,76.66,3754.0,64.1653,64.1737,64.1151,64.1235,3754.0
2019-03-06 13:25:00,76.66,76.71,76.63,76.64,12469.0,64.1235,64.1653,64.0984,64.1067,12469.0
2019-03-06 13:30:00,76.66,76.76,76.65,76.75,7877.0,64.1235,64.2071,64.1151,64.1987,7877.0
2019-03-06 13:35:00,76.75,76.83,76.72,76.83,6212.0,64.1987,64.2657,64.1737,64.2657,6212.0
2019-03-06 13:40:00,76.82,76.82,76.75,76.76,6200.0,64.2573,64.2573,64.1987,64.2071,6200.0
2019-03-06 13:45:00,76.76,76.76,76.7,76.7,4400.0,64.2071,64.2071,64.1569,64.1569,4400.0
2019-03-06 13:50:00,76.7,76.76,76.7,76.76,2426.0,64.1569,64.2071,64.1569,64.2071,2426.0
2019-03-06 13:55:00,76.78,76.85,76.77,76.85,5998.0,64.2238,64.2824,64.2155,64.2824,5998.0
2019-03-06 14:00:00,76.84,76.87,76.81,76.86,5689.0,64.274,64.2991,64.2489,64.2908,5689.0
2019-03-06 14:05:00,76.85,76.85,76.8,76.81,6149.0,64.2824,64.2824,64.2406,64.2489,6149.0
2019-03-06 14:10:00,76.82,76.88,76.81,76.84,5466.0,64.2573,64.3075,64.2489,64.274,5466.0
2019-03-06 14:15:00,76.85,76.85,76.81,76.81,6381.0,64.2824,64.2824,64.2489,64.2489,6381.0
2019-03-06 14:20:00,76.81,76.87,76.81,76.86,2725.0,64.2489,64.2991,64.2489,64.2908,2725.0
2019-03-06 14:25:00,76.86,76.87,76.83,76.86,11083.0,64.2908,64.2991,64.2657,64.2908,11083.0
2019-03-06 14:30:00,76.87,76.9,76.76,76.78,8412.0,64.2991,64.3242,64.2071,64.2238,8412.0
2019-03-06 14:35:00,76.79,76.82,76.79,76.81,2400.0,64.2322,64.2573,64.2322,64.2489,2400.0
2019-03-06 14:40:00,76.81,76.82,76.78,76.78,6520.0,64.2489,64.2573,64.2238,64.2238,6520.0
2019-03-06 14:45:00,76.79,76.81,76.77,76.79,7260.0,64.2322,64.2489,64.2155,64.2322,7260.0
2019-03-06 14:50:00,76.79,76.83,76.76,76.83,8566.0,64.2322,64.2657,64.2071,64.2657,8566.0
2019-03-06 14:55:00,76.82,76.86,76.8,76.82,7283.0,64.2573,64.2908,64.2406,64.2573,7283.0
2019-03-06 15:00:00,76.81,76.89,76.8,76.82,8651.0,64.2489,64.3159,64.2406,64.2573,8651.0
2019-03-06 15:05:00,76.81,76.84,76.79,76.81,11510.0,64.2489,64.274,64.2322,64.2489,11510.0
2019-03-06 15:10:00,76.8,76.8,76.75,76.76,9290.0,64.2406,64.2406,64.1987,64.2071,9290.0
2019-03-06 15:15:00,76.75,76.77,76.67,76.73,14749.0,64.1987,64.2155,64.1318,64.182,14749.0
2019-03-06 15:20:00,76.74,76.76,76.72,76.75,11699.0,64.1904,64.2071,64.1737,64.1987,11699.0
2019-03-06 15:25:00,76.74,76.75,76.69,76.74,9847.0,64.1904,64.1987,64.1486,64.1904,9847.0
2019-03-06 15:30:00,76.75,76.83,76.75,76.83,14086.0,64.1987,64.2657,64.1987,64.2657,14086.0
2019-03-06 15:35:00,76.83,76.85,76.81,76.84,9405.0,64.2657,64.2824,64.2489,64.274,9405.0
2019-03-06 15:40:00,76.85,76.92,76.84,76.92,12331.0,64.2824,64.3409,64.274,64.3409,12331.0
2019-03-06 15:45:00,76.91,76.91,76.84,76.87,17519.0,64.3326,64.3326,64.274,64.2991,17519.0
2019-03-06 15:50:00,76.87,76.95,76.85,76.85,21029.0,64.2991,64.366,64.2824,64.2824,21029.0
2019-03-06 15:55:00,76.86,76.88,76.81,76.83,57520.0,64.2908,64.3075,64.2489,64.2657,57520.0
2019-03-07 09:30:00,76.71,76.74,76.43,76.69,17581.0,64.1653,64.1904,63.9311,64.1486,17581.0
2019-03-07 09:35:00,76.67,76.77,76.63,76.75,5913.0,64.1318,64.2155,64.0984,64.1987,5913.0
2019-03-07 09:40:00,76.75,76.92,76.75,76.83,18868.0,64.1987,64.3409,64.1987,64.2657,18868.0
2019-03-07 09:45:00,76.82,76.82,76.57,76.62,5381.0,64.2573,64.2573,64.0482,64.09,5381.0
2019-03-07 09:50:00,76.62,76.63,76.42,76.5,9571.0,64.09,64.0984,63.9227,63.9896,9571.0
2019-03-07 09:55:00,76.51,76.57,76.46,76.55,7831.0,63.998,64.0482,63.9562,64.0315,7831.0
2019-03-07 10:00:00,76.57,76.62,76.56,76.61,11298.0,64.0482,64.09,64.0398,64.0816,11298.0
2019-03-07 10:05:00,76.61,76.71,76.49,76.65,61350.0,64.0816,64.1653,63.9813,64.1151,61350.0
2019-03-07 10:10:00,76.66,76.7,76.6,76.66,86310.0,64.1235,64.1569,64.0733,64.1235,86310.0
2019-03-07 10:15:00,76.66,76.69,76.5,76.52,30186.0,64.1235,64.1486,63.9896,64.0064,30186.0
2019-03-07 10:20:00,76.54,76.58,76.48,76.58,13826.0,64.0231,64.0565,63.9729,64.0565,13826.0
2019-03-07 10:25:00,76.58,76.61,76.53,76.6,8212.0,64.0565,64.0816,64.0147,64.0733,8212.0
2019-03-07 10:30:00,76.59,76.63,76.56,76.6,6043.0,64.0649,64.0984,64.0398,64.0733,6043.0
2019-03-07 10:35:00,76.6,76.71,76.57,76.71,14832.0,64.0733,64.1653,64.0482,64.1653,14832.0
2019-03-07 10:40:00,76.71,76.72,76.54,76.56,16375.0,64.1653,64.1737,64.0231,64.0398,16375.0
2019-03-07 10:45:00,76.54,76.65,76.54,76.65,6217.0,64.0231,64.1151,64.0231,64.1151,6217.0
2019-03-07 10:50:00,76.67,76.68,76.63,76.65,10203.0,64.1318,64.1402,64.0984,64.1151,10203.0
2019-03-07 10:55:00,76.68,76.72,76.65,76.69,8146.0,64.1402,64.1737,64.1151,64.1486,8146.0
2019-03-07 11:00:00,76.68,76.75,76.65,76.67,20222.0,64.1402,64.1987,64.1151,64.1318,20222.0
2019-03-07 11:05:00,76.67,76.68,76.6,76.67,8179.0,64.1318,64.1402,64.0733,64.1318,8179.0
2019-03-07 11:10:00,76.7,76.71,76.65,76.68,11236.0,64.1569,64.1653,64.1151,64.1402,11236.0
2019-03-07 11:15:00,76.69,76.71,76.6,76.62,12189.0,64.1486,64.1653,64.0733,64.09,12189.0
2019-03-07 11:20:00,76.63,76.64,76.59,76.63,9248.0,64.0984,64.1067,64.0649,64.0984,9248.0
2019-03-07 11:25:00,76.64,76.75,76.64,76.75,8515.0,64.1067,64.1987,64.1067,64.1987,8515.0
2019-03-07 11:30:00,76.75,76.87,76.75,76.85,12677.0,64.1987,64.2991,64.1987,64.2824,12677.0
2019-03-07 11:35:00,76.84,76.87,76.83,76.83,6062.0,64.274,64.2991,64.2657,64.2657,6062.0
2019-03-07 11:40:00,76.81,76.87,76.8,76.84,9820.0,64.2489,64.2991,64.2406,64.274,9820.0
2019-03-07 11:45:00,76.84,76.87,76.8,76.81,8380.0,64.274,64.2991,64.2406,64.2489,8380.0
2019-03-07 11:50:00,76.8,76.87,76.79,76.82,7356.0,64.2406,64.2991,64.2322,64.2573,7356.0
2019-03-07 11:55:00,76.82,76.84,76.75,76.75,9484.0,64.2573,64.274,64.1987,64.1987,9484.0
2019-03-07 12:00:00,76.75,76.75,76.69,76.71,5488.0,64.1987,64.1987,64.1486,64.1653,5488.0
2019-03-07 12:05:00,76.71,76.79,76.7,76.77,5239.0,64.1653,64.2322,64.1569,64.2155,5239.0
2019-03-07 12:10:00,76.78,76.8,76.77,76.8,11198.0,64.2238,64.2406,64.2155,64.2406,11198.0
2019-03-07 12:15:00,76.8,76.84,76.78,76.8,6085.0,64.2406,64.274,64.2238,64.2406,6085.0
2019-03-07 12:20:00,76.79,76.8,76.74,76.76,8017.0,64.2322,64.2406,64.1904,64.2071,8017.0
2019-03-07 12:25:00,76.76,76.78,76.73,76.75,5950.0,64.2071,64.2238,64.182,64.1987,5950.0
2019-03-07 12:30:00,76.75,76.77,76.62,76.75,19716.0,64.1987,64.2155,64.09,64.1987,19716.0
2019-03-07 12:35:00,76.76,76.76,76.69,76.73,8570.0,64.2071,64.2071,64.1486,64.182,8570.0
2019-03-07 12:40:00,76.73,76.76,76.73,76.76,5473.0,64.182,64.2071,64.182,64.2071,5473.0
2019-03-07 12:45:00,76.77,76.82,76.76,76.79,4400.0,64.2155,64.2573,64.2071,64.2322,4400.0
2019-03-07 12:50:00,76.8,76.89,76.78,76.89,5000.0,64.2406,64.3159,64.2238,64.3159,5000.0
2019-03-07 12:55:00,76.89,76.93,76.86,76.86,12685.0,64.3159,64.3493,64.2908,64.2908,12685.0
2019-03-07 13:00:00,76.86,76.91,76.86,76.89,11869.0,64.2908,64.3326,64.2908,64.3159,11869.0
2019-03-07 13:05:00,76.89,76.89,76.84,76.85,4353.0,64.3159,64.3159,64.274,64.2824,4353.0
2019-03-07 13:10:00,76.87,76.9,76.87,76.87,2600.0,64.2991,64.3242,64.2991,64.2991,2600.0
2019-03-07 13:15:00,76.89,76.92,76.85,76.86,3654.0,64.3159,64.3409,64.2824,64.2908,3654.0
2019-03-07 13:20:00,76.86,76.88,76.81,76.82,4337.0,64.2908,64.3075,64.2489,64.2573,4337.0
2019-03-07 13:25:00,76.82,76.83,76.77,76.77,9801.0,64.2573,64.2657,64.2155,64.2155,9801.0
2019-03-07 13:30:00,76.77,76.77,76.69,76.69,2600.0,64.2155,64.2155,64.1486,64.1486,2600.0
2019-03-07 13:35:00,76.68,76.68,76.62,76.63,6898.0,64.1402,64.1402,64.09,64.0984,6898.0
2019-03-07 13:40:00,76.63,76.66,76.62,76.64,3828.0,64.0984,64.1235,64.09,64.1067,3828.0
2019-03-07 13:45:00,76.64,76.68,76.63,76.65,38761.0,64.1067,64.1402,64.0984,64.1151,38761.0
2019-03-07 13:50:00,76.66,76.69,76.57,76.57,29163.0,64.1235,64.1486,64.0482,64.0482,29163.0
2019-03-07 13:55:00,76.59,76.59,76.54,76.55,10003.0,64.0649,64.0649,64.0231,64.0315,10003.0
2019-03-07 14:00:00,76.55,76.61,76.52,76.52,14654.0,64.0315,64.0816,64.0064,64.0064,14654.0
2019-03-07 14:05:00,76.52,76.52,76.43,76.44,18367.0,64.0064,64.0064,63.9311,63.9394,18367.0
2019-03-07 14:10:00,76.44,76.44,76.35,76.36,18081.0,63.9394,63.9394,63.8642,63.8725,18081.0
2019-03-07 14:15:00,76.36,76.36,76.25,76.26,22937.0,63.8725,63.8725,63.7805,63.7889,22937.0
2019-03-07 14:20:00,76.26,76.36,76.25,76.33,32597.0,63.7889,63.8725,63.7805,63.8474,32597.0
2019-03-07 14:25:00,76.32,76.35,76.27,76.31,21526.0,63.8391,63.8642,63.7972,63.8307,21526.0
2019-03-07 14:30:00,76.31,76.33,76.25,76.27,21145.0,63.8307,63.8474,63.7805,63.7972,21145.0
2019-03-07 14:35:00,76.28,76.3,76.2,76.22,14829.0,63.8056,63.8223,63.7387,63.7554,14829.0
2019-03-07 14:40:00,76.22,76.23,76.16,76.21,22623.0,63.7554,63.7638,63.7052,63.7471,22623.0
2019-03-07 14:45:00,76.2,76.22,76.11,76.14,21831.0,63.7387,63.7554,63.6634,63.6885,21831.0
2019-03-07 14:50:00,76.14,76.16,76.04,76.09,21704.0,63.6885,63.7052,63.6049,63.6467,21704.0
2019-03-07 14:55:00,76.09,76.16,76.06,76.12,13540.0,63.6467,63.7052,63.6216,63.6718,13540.0
2019-03-07 15:00:00,76.12,76.15,76.04,76.09,33839.0,63.6718,63.6969,63.6049,63.6467,33839.0
2019-03-07 15:05:00,76.11,76.13,76.03,76.12,71923.0,63.6634,63.6801,63.5965,63.6718,71923.0
2019-03-07 15:10:00,76.11,76.12,76.03,76.03,83215.0,63.6634,63.6718,63.5965,63.5965,83215.0
2019-03-07 15:15:00,76.04,76.14,76.03,76.14,95247.0,63.6049,63.6885,63.5965,63.6885,95247.0
2019-03-07 15:20:00,76.14,76.16,76.02,76.15,111056.0,63.6885,63.7052,63.5881,63.6969,111056.0
2019-03-07 15:25:00,76.15,76.22,76.08,76.08,173315.0,63.6969,63.7554,63.6383,63.6383,173315.0
2019-03-07 15:30:00,76.07,76.26,76.07,76.22,20384.0,63.63,63.7889,63.63,63.7554,20384.0
2019-03-07 15:35:00,76.23,76.35,76.22,76.34,15364.0,63.7638,63.8642,63.7554,63.8558,15364.0
2019-03-07 15:40:00,76.34,76.36,76.22,76.24,21356.0,63.8558,63.8725,63.7554,63.7722,21356.0
2019-03-07 15:45:00,76.23,76.29,76.2,76.26,29256.0,63.7638,63.814,63.7387,63.7889,29256.0
2019-03-07 15:50:00,76.25,76.25,76.11,76.11,68709.0,63.7805,63.7805,63.6634,63.6634,68709.0
2019-03-07 15:55:00,76.12,76.34,76.12,76.2,126915.0,63.6718,63.8558,63.6718,63.7387,126915.0
2019-03-08 09:30:00,75.6,75.83,75.1,75.5,50907.0,63.2368,63.4292,62.8186,63.1532,50907.0
2019-03-08 09:35:00,75.52,75.73,75.48,75.68,22029.0,63.1699,63.3456,63.1364,63.3037,22029.0
2019-03-08 09:40:00,75.67,75.69,75.57,75.62,15916.0,63.2954,63.3121,63.2117,63.2535,15916.0
2019-03-08 09:45:00,75.61,75.71,75.61,75.63,14724.0,63.2452,63.3288,63.2452,63.2619,14724.0
2019-03-08 09:50:00,75.62,75.67,75.56,75.59,16553.0,63.2535,63.2954,63.2034,63.2284,16553.0
2019-03-08 09:55:00,75.58,75.67,75.54,75.63,24162.0,63.2201,63.2954,63.1866,63.2619,24162.0
2019-03-08 10:00:00,75.63,75.63,75.43,75.48,23620.0,63.2619,63.2619,63.0946,63.1364,23620.0
2019-03-08 10:05:00,75.48,75.49,75.36,75.42,23252.0,63.1364,63.1448,63.0361,63.0862,23252.0
2019-03-08 10:10:00,75.45,75.56,75.33,75.39,27751.0,63.1113,63.2034,63.011,63.0612,27751.0
2019-03-08 10:15:00,75.42,75.52,75.39,75.45,12591.0,63.0862,63.1699,63.0612,63.1113,12591.0
2019-03-08 10:20:00,75.45,75.55,75.43,75.44,10134.0,63.1113,63.195,63.0946,63.103,10134.0
2019-03-08 10:25:00,75.41,75.53,75.4,75.47,55330.0,63.0779,63.1783,63.0695,63.1281,55330.0
2019-03-08 10:30:00,75.5,75.59,75.47,75.49,11213.0,63.1532,63.2284,63.1281,63.1448,11213.0
2019-03-08 10:35:00,75.48,75.58,75.47,75.47,12493.0,63.1364,63.2201,63.1281,63.1281,12493.0
2019-03-08 10:40:00,75.46,75.72,75.42,75.71,26138.0,63.1197,63.3372,63.0862,63.3288,26138.0
2019-03-08 10:45:00,75.73,75.8,75.73,75.77,10031.0,63.3456,63.4041,63.3456,63.379,10031.0
2019-03-08 10:50:00,75.77,75.79,75.69,75.72,10146.0,63.379,63.3957,63.3121,63.3372,10146.0
2019-03-08 10:55:00,75.72,75.78,75.67,75.68,12617.0,63.3372,63.3874,63.2954,63.3037,12617.0
2019-03-08 11:00:00,75.67,75.75,75.65,75.7,11955.0,63.2954,63.3623,63.2786,63.3205,11955.0
2019-03-08 11:05:00,75.75,75.81,75.71,75.76,11479.0,63.3623,63.4125,63.3288,63.3706,11479.0
2019-03-08 11:10:00,75.77,75.83,75.74,75.83,6125.0,63.379,63.4292,63.3539,63.4292,6125.0
2019-03-08 11:15:00,75.85,75.93,75.85,75.88,5834.0,63.4459,63.5128,63.4459,63.471,5834.0
2019-03-08 11:20:00,75.88,75.94,75.86,75.92,10082.0,63.471,63.5212,63.4543,63.5045,10082.0
2019-03-08 11:25:00,75.93,75.99,75.91,75.92,11898.0,63.5128,63.563,63.4961,63.5045,11898.0
2019-03-08 11:30:00,75.93,75.98,75.85,75.86,8081.0,63.5128,63.5547,63.4459,63.4543,8081.0
2019-03-08 11:35:00,75.86,75.89,75.84,75.87,4979.0,63.4543,63.4794,63.4376,63.4627,4979.0
2019-03-08 11:40:00,75.87,75.9,75.84,75.85,7632.0,63.4627,63.4878,63.4376,63.4459,7632.0
2019-03-08 11:45:00,75.86,76.0,75.85,75.92,8720.0,63.4543,63.5714,63.4459,63.5045,8720.0
2019-03-08 11:50:00,75.92,76.03,75.9,75.98,10184.0,63.5045,63.5965,63.4878,63.5547,10184.0
2019-03-08 11:55:00,75.98,75.99,75.92,75.92,6073.0,63.5547,63.563,63.5045,63.5045,6073.0
2019-03-08 12:00:00,75.92,75.96,75.91,75.93,10869.0,63.5045,63.5379,63.4961,63.5128,10869.0
2019-03-08 12:05:00,75.92,75.92,75.84,75.86,8817.0,63.5045,63.5045,63.4376,63.4543,8817.0
2019-03-08 12:10:00,75.87,75.91,75.83,75.91,5500.0,63.4627,63.4961,63.4292,63.4961,5500.0
2019-03-08 12:15:00,75.89,75.91,75.85,75.85,5056.0,63.4794,63.4961,63.4459,63.4459,5056.0
2019-03-08 12:20:00,75.84,75.87,75.77,75.77,8809.0,63.4376,63.4627,63.379,63.379,8809.0
2019-03-08 12:25:00,75.81,75.89,75.8,75.88,4815.0,63.4125,63.4794,63.4041,63.471,4815.0
2019-03-08 12:30:00,75.87,75.9,75.84,75.85,6036.0,63.4627,63.4878,63.4376,63.4459,6036.0
2019-03-08 12:35:00,75.86,75.88,75.8,75.81,5621.0,63.4543,63.471,63.4041,63.4125,5621.0
2019-03-08 12:40:00,75.82,75.87,75.79,75.83,4576.0,63.4208,63.4627,63.3957,63.4292,4576.0
2019-03-08 12:45:00,75.83,75.87,75.77,75.78,7700.0,63.4292,63.4627,63.379,63.3874,7700.0
2019-03-08 12:50:00,75.78,75.78,75.68,75.7,7909.0,63.3874,63.3874,63.3037,63.3205,7909.0
2019-03-08 12:55:00,75.7,75.7,75.64,75.69,6302.0,63.3205,63.3205,63.2703,63.3121,6302.0
2019-03-08 13:00:00,75.69,75.73,75.68,75.7,5362.0,63.3121,63.3456,63.3037,63.3205,5362.0
2019-03-08 13:05:00,75.71,75.74,75.65,75.65,7808.0,63.3288,63.3539,63.2786,63.2786,7808.0
2019-03-08 13:10:00,75.66,75.75,75.66,75.73,5915.0,63.287,63.3623,63.287,63.3456,5915.0
2019-03-08 13:15:00,75.71,75.71,75.64,75.68,12365.0,63.3288,63.3288,63.2703,63.3037,12365.0
2019-03-08 13:20:00,75.68,75.68,75.61,75.65,5700.0,63.3037,63.3037,63.2452,63.2786,5700.0
2019-03-08 13:25:00,75.65,75.7,75.64,75.7,6178.0,63.2786,63.3205,63.2703,63.3205,6178.0
2019-03-08 13:30:00,75.7,75.72,75.65,75.67,9372.0,63.3205,63.3372,63.2786,63.2954,9372.0
2019-03-08 13:35:00,75.67,75.75,75.66,75.74,13859.0,63.2954,63.3623,63.287,63.3539,13859.0
2019-03-08 13:40:00,75.75,75.77,75.72,75.72,10450.0,63.3623,63.379,63.3372,63.3372,10450.0
2019-03-08 13:45:00,75.71,75.79,75.7,75.79,8891.0,63.3288,63.3957,63.3205,63.3957,8891.0
2019-03-08 13:50:00,75.81,75.84,75.77,75.78,7860.0,63.4125,63.4376,63.379,63.3874,7860.0
2019-03-08 13:55:00,75.78,75.8,75.75,75.75,6459.0,63.3874,63.4041,63.3623,63.3623,6459.0
2019-03-08 14:00:00,75.77,75.77,75.71,75.73,6995.0,63.379,63.379,63.3288,63.3456,6995.0
2019-03-08 14:05:00,75.73,75.77,75.72,75.76,8582.0,63.3456,63.379,63.3372,63.3706,8582.0
2019-03-08 14:10:00,75.77,75.79,75.72,75.75,9207.0,63.379,63.3957,63.3372,63.3623,9207.0
2019-03-08 14:15:00,75.76,75.84,75.76,75.83,5604.0,63.3706,63.4376,63.3706,63.4292,5604.0
2019-03-08 14:20:00,75.84,75.87,75.84,75.86,8505.0,63.4376,63.4627,63.4376,63.4543,8505.0
2019-03-08 14:25:00,75.86,75.88,75.83,75.84,4903.0,63.4543,63.471,63.4292,63.4376,4903.0
2019-03-08 14:30:00,75.84,75.93,75.83,75.9,9759.0,63.4376,63.5128,63.4292,63.4878,9759.0
2019-03-08 14:35:00,75.89,75.91,75.87,75.88,7488.0,63.4794,63.4961,63.4627,63.471,7488.0
2019-03-08 14:40:00,75.88,76.0,75.88,75.99,7067.0,63.471,63.5714,63.471,63.563,7067.0
2019-03-08 14:45:00,75.99,76.02,75.94,75.95,18918.0,63.563,63.5881,63.5212,63.5296,18918.0
2019-03-08 14:50:00,75.96,76.08,75.96,76.03,9157.0,63.5379,63.6383,63.5379,63.5965,9157.0
2019-03-08 14:55:00,76.03,76.04,75.95,75.97,8816.0,63.5965,63.6049,63.5296,63.5463,8816.0
2019-03-08 15:00:00,75.97,76.0,75.94,75.96,9398.0,63.5463,63.5714,63.5212,63.5379,9398.0
2019-03-08 15:05:00,75.97,76.05,75.94,75.99,9527.0,63.5463,63.6132,63.5212,63.563,9527.0
2019-03-08 15:10:00,75.99,75.99,75.89,75.94,10149.0,63.563,63.563,63.4794,63.5212,10149.0
2019-03-08 15:15:00,75.96,75.97,75.89,75.91,6999.0,63.5379,63.5463,63.4794,63.4961,6999.0
2019-03-08 15:20:00,75.91,75.93,75.87,75.87,8400.0,63.4961,63.5128,63.4627,63.4627,8400.0
2019-03-08 15:25:00,75.87,75.93,75.85,75.92,13685.0,63.4627,63.5128,63.4459,63.5045,13685.0
2019-03-08 15:30:00,75.92,76.03,75.91,75.99,17800.0,63.5045,63.5965,63.4961,63.563,17800.0
2019-03-08 15:35:00,75.98,75.98,75.91,75.96,17951.0,63.5547,63.5547,63.4961,63.5379,17951.0
2019-03-08 15:40:00,75.97,76.13,75.97,76.13,30683.0,63.5463,63.6801,63.5463,63.6801,30683.0
2019-03-08 15:45:00,76.13,76.18,76.11,76.11,26168.0,63.6801,63.722,63.6634,63.6634,26168.0
2019-03-08 15:50:00,76.12,76.29,76.11,76.25,37301.0,63.6718,63.814,63.6634,63.7805,37301.0
2019-03-08 15:55:00,76.25,76.4,76.23,76.34,122591.0,63.7805,63.906,63.7638,63.8558,122591.0
2019-03-11 09:30:00,76.61,76.77,76.6,76.73,24724.0,64.0816,64.2155,64.0733,64.182,24724.0
2019-03-11 09:35:00,76.7,76.7,76.52,76.66,16672.0,64.1569,64.1569,64.0064,64.1235,16672.0
2019-03-11 09:40:00,76.65,76.7,76.6,76.63,11030.0,64.1151,64.1569,64.0733,64.0984,11030.0
2019-03-11 09:45:00,76.67,76.82,76.67,76.82,8940.0,64.1318,64.2573,64.1318,64.2573,8940.0
2019-03-11 09:50:00,76.81,76.81,76.72,76.73,9469.0,64.2489,64.2489,64.1737,64.182,9469.0
2019-03-11 09:55:00,76.74,76.79,76.69,76.74,9778.0,64.1904,64.2322,64.1486,64.1904,9778.0
2019-03-11 10:00:00,76.74,76.82,76.73,76.78,12578.0,64.1904,64.2573,64.182,64.2238,12578.0
2019-03-11 10:05:00,76.77,76.78,76.66,76.67,13379.0,64.2155,64.2238,64.1235,64.1318,13379.0
2019-03-11 10:10:00,76.67,76.74,76.65,76.72,11075.0,64.1318,64.1904,64.1151,64.1737,11075.0
2019-03-11 10:15:00,76.71,76.72,76.63,76.7,12928.0,64.1653,64.1737,64.0984,64.1569,12928.0
2019-03-11 10:20:00,76.72,76.78,76.71,76.75,6062.0,64.1737,64.2238,64.1653,64.1987,6062.0
2019-03-11 10:25:00,76.75,76.82,76.74,76.8,7520.0,64.1987,64.2573,64.1904,64.2406,7520.0
2019-03-11 10:30:00,76.8,76.81,76.71,76.71,13951.0,64.2406,64.2489,64.1653,64.1653,13951.0
2019-03-11 10:35:00,76.71,76.72,76.65,76.71,9052.0,64.1653,64.1737,64.1151,64.1653,9052.0
2019-03-11 10:40:00,76.69,76.7,76.68,76.69,3435.0,64.1486,64.1569,64.1402,64.1486,3435.0
2019-03-11 10:45:00,76.69,76.72,76.68,76.71,7119.0,64.1486,64.1737,64.1402,64.1653,7119.0
2019-03-11 10:50:00,76.71,76.77,76.69,76.75,12077.0,64.1653,64.2155,64.1486,64.1987,12077.0
2019-03-11 10:55:00,76.74,76.78,76.7,76.78,9574.0,64.1904,64.2238,64.1569,64.2238,9574.0
2019-03-11 11:00:00,76.77,76.83,76.75,76.81,19316.0,64.2155,64.2657,64.1987,64.2489,19316.0
2019-03-11 11:05:00,76.81,76.92,76.81,76.92,11260.0,64.2489,64.3409,64.2489,64.3409,11260.0
2019-03-11 11:10:00,76.93,76.96,76.87,76.87,19890.0,64.3493,64.3744,64.2991,64.2991,19890.0
2019-03-11 11:15:00,76.87,76.88,76.81,76.83,5463.0,64.2991,64.3075,64.2489,64.2657,5463.0
2019-03-11 11:20:00,76.83,76.9,76.83,76.89,6982.0,64.2657,64.3242,64.2657,64.3159,6982.0
2019-03-11 11:25:00,76.9,76.95,76.88,76.92,9058.0,64.3242,64.366,64.3075,64.3409,9058.0
2019-03-11 11:30:00,76.92,76.93,76.89,76.9,9081.0,64.3409,64.3493,64.3159,64.3242,9081.0
2019-03-11 11:35:00,76.9,76.99,76.88,76.97,8400.0,64.3242,64.3995,64.3075,64.3828,8400.0
2019-03-11 11:40:00,76.97,77.0,76.89,76.91,63136.0,64.3828,64.4079,64.3159,64.3326,63136.0
2019-03-11 11:45:00,76.9,76.92,76.84,76.84,6725.0,64.3242,64.3409,64.274,64.274,6725.0
2019-03-11 11:50:00,76.85,76.86,76.74,76.79,14057.0,64.2824,64.2908,64.1904,64.2322,14057.0
2019-03-11 11:55:00,76.8,76.89,76.79,76.89,6209.0,64.2406,64.3159,64.2322,64.3159,6209.0
2019-03-11 12:00:00,76.88,76.91,76.82,76.9,10000.0,64.3075,64.3326,64.2573,64.3242,10000.0
2019-03-11 12:05:00,76.91,76.93,76.88,76.9,11733.0,64.3326,64.3493,64.3075,64.3242,11733.0
2019-03-11 12:10:00,76.9,76.9,76.86,76.87,8230.0,64.3242,64.3242,64.2908,64.2991,8230.0
2019-03-11 12:15:00,76.88,76.88,76.83,76.84,6766.0,64.3075,64.3075,64.2657,64.274,6766.0
2019-03-11 12:20:00,76.84,76.9,76.83,76.89,7727.0,64.274,64.3242,64.2657,64.3159,7727.0
2019-03-11 12:25:00,76.89,76.94,76.89,76.94,5158.0,64.3159,64.3577,64.3159,64.3577,5158.0
2019-03-11 12:30:00,76.94,76.95,76.91,76.92,5506.0,64.3577,64.366,64.3326,64.3409,5506.0
2019-03-11 12:35:00,76.92,76.96,76.92,76.95,4535.0,64.3409,64.3744,64.3409,64.366,4535.0
2019-03-11 12:40:00,76.95,76.97,76.92,76.94,7932.0,64.366,64.3828,64.3409,64.3577,7932.0
2019-03-11 12:45:00,76.94,77.0,76.92,76.92,14270.0,64.3577,64.4079,64.3409,64.3409,14270.0
2019-03-11 12:50:00,76.93,76.95,76.91,76.93,8753.0,64.3493,64.366,64.3326,64.3493,8753.0
2019-03-11 12:55:00,76.93,76.96,76.93,76.96,4995.0,64.3493,64.3744,64.3493,64.3744,4995.0
2019-03-11 13:00:00,76.95,77.0,76.93,76.93,14372.0,64.366,64.4079,64.3493,64.3493,14372.0
2019-03-11 13:05:00,76.93,76.99,76.93,76.98,5837.0,64.3493,64.3995,64.3493,64.3911,5837.0
2019-03-11 13:10:00,76.98,77.03,76.98,77.03,7234.0,64.3911,64.433,64.3911,64.433,7234.0
2019-03-11 13:15:00,77.03,77.11,77.03,77.08,8565.0,64.433,64.4999,64.433,64.4748,8565.0
2019-03-11 13:20:00,77.06,77.07,76.99,77.02,8355.0,64.4581,64.4664,64.3995,64.4246,8355.0
2019-03-11 13:25:00,77.02,77.07,76.99,77.06,8644.0,64.4246,64.4664,64.3995,64.4581,8644.0
2019-03-11 13:30:00,77.06,77.12,77.06,77.11,11684.0,64.4581,64.5082,64.4581,64.4999,11684.0
2019-03-11 13:35:00,77.11,77.13,77.1,77.1,7422.0,64.4999,64.5166,64.4915,64.4915,7422.0
2019-03-11 13:40:00,77.1,77.1,77.06,77.07,9527.0,64.4915,64.4915,64.4581,64.4664,9527.0
2019-03-11 13:45:00,77.06,77.09,77.02,77.02,10072.0,64.4581,64.4831,64.4246,64.4246,10072.0
2019-03-11 13:50:00,77.03,77.08,77.02,77.08,5914.0,64.433,64.4748,64.4246,64.4748,5914.0
2019-03-11 13:55:00,77.07,77.11,77.06,77.11,9454.0,64.4664,64.4999,64.4581,64.4999,9454.0
2019-03-11 14:00:00,77.12,77.12,77.05,77.06,8151.0,64.5082,64.5082,64.4497,64.4581,8151.0
2019-03-11 14:05:00,77.06,77.09,77.03,77.05,7523.0,64.4581,64.4831,64.433,64.4497,7523.0
2019-03-11 14:10:00,77.05,77.09,77.05,77.08,7380.0,64.4497,64.4831,64.4497,64.4748,7380.0
2019-03-11 14:15:00,77.09,77.1,77.04,77.06,13684.0,64.4831,64.4915,64.4413,64.4581,13684.0
2019-03-11 14:20:00,77.06,77.1,77.05,77.08,5819.0,64.4581,64.4915,64.4497,64.4748,5819.0
2019-03-11 14:25:00,77.07,77.1,77.04,77.07,13463.0,64.4664,64.4915,64.4413,64.4664,13463.0
2019-03-11 14:30:00,77.06,77.1,77.06,77.07,5353.0,64.4581,64.4915,64.4581,64.4664,5353.0
2019-03-11 14:35:00,77.08,77.14,77.03,77.12,11476.0,64.4748,64.525,64.433,64.5082,11476.0
2019-03-11 14:40:00,77.11,77.12,77.07,77.07,7939.0,64.4999,64.5082,64.4664,64.4664,7939.0
2019-03-11 14:45:00,77.06,77.08,77.05,77.07,11922.0,64.4581,64.4748,64.4497,64.4664,11922.0
2019-03-11 14:50:00,77.06,77.1,77.04,77.06,13729.0,64.4581,64.4915,64.4413,64.4581,13729.0
2019-03-11 14:55:00,77.05,77.12,77.03,77.12,9727.0,64.4497,64.5082,64.433,64.5082,9727.0
2019-03-11 15:00:00,77.11,77.13,77.07,77.12,13197.0,64.4999,64.5166,64.4664,64.5082,13197.0
2019-03-11 15:05:00,77.12,77.16,77.12,77.16,7651.0,64.5082,64.5417,64.5082,64.5417,7651.0
2019-03-11 15:10:00,77.15,77.17,77.14,77.15,9076.0,64.5333,64.5501,64.525,64.5333,9076.0
2019-03-11 15:15:00,77.15,77.16,77.12,77.16,10503.0,64.5333,64.5417,64.5082,64.5417,10503.0
2019-03-11 15:20:00,77.16,77.2,77.13,77.17,16522.0,64.5417,64.5752,64.5166,64.5501,16522.0
2019-03-11 15:25:00,77.17,77.18,77.09,77.13,23858.0,64.5501,64.5584,64.4831,64.5166,23858.0
2019-03-11 15:30:00,77.13,77.22,77.13,77.21,12118.0,64.5166,64.5919,64.5166,64.5835,12118.0
2019-03-11 15:35:00,77.21,77.23,77.2,77.21,21530.0,64.5835,64.6003,64.5752,64.5835,21530.0
2019-03-11 15:40:00,77.21,77.26,77.18,77.26,21811.0,64.5835,64.6253,64.5584,64.6253,21811.0
2019-03-11 15:45:00,77.26,77.39,77.26,77.38,43188.0,64.6253,64.7341,64.6253,64.7257,43188.0
2019-03-11 15:50:00,77.38,77.4,77.34,77.39,75465.0,64.7257,64.7425,64.6923,64.7341,75465.0
2019-03-11 15:55:00,77.39,77.58,77.38,77.52,220454.0,64.7341,64.893,64.7257,64.8428,220454.0
2019-03-12 09:30:00,77.79,77.79,77.58,77.66,25539.0,65.0687,65.0687,64.893,64.9599,25539.0
2019-03-12 09:35:00,77.65,77.88,77.62,77.75,16875.0,64.9516,65.144,64.9265,65.0352,16875.0
2019-03-12 09:40:00,77.79,77.81,77.67,77.67,7303.0,65.0687,65.0854,64.9683,64.9683,7303.0
2019-03-12 09:45:00,77.69,77.74,77.59,77.64,10543.0,64.985,65.0268,64.9014,64.9432,10543.0
2019-03-12 09:50:00,77.66,77.77,77.57,77.75,10219.0,64.9599,65.0519,64.8847,65.0352,10219.0
2019-03-12 09:55:00,77.77,77.77,77.67,77.7,10734.0,65.0519,65.0519,64.9683,64.9934,10734.0
2019-03-12 10:00:00,77.71,77.72,77.6,77.67,10742.0,65.0018,65.0101,64.9097,64.9683,10742.0
2019-03-12 10:05:00,77.66,77.74,77.66,77.71,7305.0,64.9599,65.0268,64.9599,65.0018,7305.0
2019-03-12 10:10:00,77.7,77.73,77.68,77.69,9439.0,64.9934,65.0185,64.9767,64.985,9439.0
2019-03-12 10:15:00,77.68,77.78,77.63,77.78,15370.0,64.9767,65.0603,64.9348,65.0603,15370.0
2019-03-12 10:20:00,77.78,77.87,77.78,77.84,12278.0,65.0603,65.1356,65.0603,65.1105,12278.0
2019-03-12 10:25:00,77.86,77.9,77.8,77.84,11798.0,65.1272,65.1607,65.077,65.1105,11798.0
2019-03-12 10:30:00,77.9,77.97,77.89,77.97,12267.0,65.1607,65.2192,65.1523,65.2192,12267.0
2019-03-12 10:35:00,77.97,78.05,77.95,78.03,16569.0,65.2192,65.2862,65.2025,65.2694,16569.0
2019-03-12 10:40:00,78.02,78.03,77.98,78.0,16131.0,65.2611,65.2694,65.2276,65.2443,16131.0
2019-03-12 10:45:00,78.0,78.0,77.94,78.0,9134.0,65.2443,65.2443,65.1941,65.2443,9134.0
2019-03-12 10:50:00,78.02,78.14,78.02,78.08,18947.0,65.2611,65.3614,65.2611,65.3112,18947.0
2019-03-12 10:55:00,78.08,78.08,77.93,78.0,15949.0,65.3112,65.3112,65.1858,65.2443,15949.0
2019-03-12 11:00:00,77.99,78.0,77.94,77.94,11253.0,65.236,65.2443,65.1941,65.1941,11253.0
2019-03-12 11:05:00,77.94,78.02,77.94,78.02,11011.0,65.1941,65.2611,65.1941,65.2611,11011.0
2019-03-12 11:10:00,78.03,78.09,78.0,78.02,18291.0,65.2694,65.3196,65.2443,65.2611,18291.0
2019-03-12 11:15:00,78.02,78.06,77.97,78.02,9043.0,65.2611,65.2945,65.2192,65.2611,9043.0
2019-03-12 11:20:00,78.02,78.03,77.98,78.01,10276.0,65.2611,65.2694,65.2276,65.2527,10276.0
2019-03-12 11:25:00,78.02,78.07,78.0,78.06,10428.0,65.2611,65.3029,65.2443,65.2945,10428.0
2019-03-12 11:30:00,78.06,78.1,78.04,78.08,6189.0,65.2945,65.328,65.2778,65.3112,6189.0
2019-03-12 11:35:00,78.08,78.18,78.08,78.17,9972.0,65.3112,65.3949,65.3112,65.3865,9972.0
2019-03-12 11:40:00,78.16,78.22,78.14,78.21,10809.0,65.3782,65.4284,65.3614,65.42,10809.0
2019-03-12 11:45:00,78.2,78.21,78.13,78.16,11411.0,65.4116,65.42,65.3531,65.3782,11411.0
2019-03-12 11:50:00,78.16,78.24,78.15,78.24,11064.0,65.3782,65.4451,65.3698,65.4451,11064.0
2019-03-12 11:55:00,78.25,78.27,78.2,78.27,9415.0,65.4534,65.4702,65.4116,65.4702,9415.0
2019-03-12 12:00:00,78.28,78.29,78.19,78.22,8773.0,65.4785,65.4869,65.4033,65.4284,8773.0
2019-03-12 12:05:00,78.21,78.23,78.18,78.21,8705.0,65.42,65.4367,65.3949,65.42,8705.0
2019-03-12 12:10:00,78.22,78.25,78.21,78.23,7171.0,65.4284,65.4534,65.42,65.4367,7171.0
2019-03-12 12:15:00,78.23,78.25,78.22,78.23,8727.0,65.4367,65.4534,65.4284,65.4367,8727.0
2019-03-12 12:20:00,78.23,78.27,78.2,78.27,15829.0,65.4367,65.4702,65.4116,65.4702,15829.0
2019-03-12 12:25:00,78.27,78.3,78.22,78.26,10184.0,65.4702,65.4953,65.4284,65.4618,10184.0
2019-03-12 12:30:00,78.26,78.28,78.17,78.18,14620.0,65.4618,65.4785,65.3865,65.3949,14620.0
2019-03-12 12:35:00,78.18,78.22,78.17,78.17,6144.0,65.3949,65.4284,65.3865,65.3865,6144.0
2019-03-12 12:40:00,78.18,78.22,78.18,78.19,6624.0,65.3949,65.4284,65.3949,65.4033,6624.0
2019-03-12 12:45:00,78.2,78.23,78.18,78.2,5708.0,65.4116,65.4367,65.3949,65.4116,5708.0
2019-03-12 12:50:00,78.18,78.19,78.14,78.16,8028.0,65.3949,65.4033,65.3614,65.3782,8028.0
2019-03-12 12:55:00,78.16,78.16,78.09,78.1,20617.0,65.3782,65.3782,65.3196,65.328,20617.0
2019-03-12 13:00:00,78.11,78.18,78.1,78.17,9100.0,65.3363,65.3949,65.328,65.3865,9100.0
2019-03-12 13:05:00,78.18,78.19,78.15,78.18,14152.0,65.3949,65.4033,65.3698,65.3949,14152.0
2019-03-12 13:10:00,78.16,78.17,78.11,78.13,6044.0,65.3782,65.3865,65.3363,65.3531,6044.0
2019-03-12 13:15:00,78.13,78.15,78.11,78.14,5780.0,65.3531,65.3698,65.3363,65.3614,5780.0
2019-03-12 13:20:00,78.14,78.18,78.13,78.18,9282.0,65.3614,65.3949,65.3531,65.3949,9282.0
2019-03-12 13:25:00,78.18,78.21,78.18,78.2,6247.0,65.3949,65.42,65.3949,65.4116,6247.0
2019-03-12 13:30:00,78.21,78.23,78.16,78.17,7313.0,65.42,65.4367,65.3782,65.3865,7313.0
2019-03-12 13:35:00,78.18,78.22,78.17,78.22,7837.0,65.3949,65.4284,65.3865,65.4284,7837.0
2019-03-12 13:40:00,78.21,78.25,78.21,78.23,9458.0,65.42,65.4534,65.42,65.4367,9458.0
2019-03-12 13:45:00,78.24,78.26,78.23,78.23,8396.0,65.4451,65.4618,65.4367,65.4367,8396.0
2019-03-12 13:50:00,78.24,78.27,78.22,78.26,8918.0,65.4451,65.4702,65.4284,65.4618,8918.0
2019-03-12 13:55:00,78.26,78.34,78.24,78.31,18985.0,65.4618,65.5287,65.4451,65.5036,18985.0
2019-03-12 14:00:00,78.31,78.32,78.27,78.29,20082.0,65.5036,65.512,65.4702,65.4869,20082.0
2019-03-12 14:05:00,78.29,78.33,78.27,78.33,14539.0,65.4869,65.5204,65.4702,65.5204,14539.0
2019-03-12 14:10:00,78.34,78.36,78.31,78.34,12354.0,65.5287,65.5455,65.5036,65.5287,12354.0
2019-03-12 14:15:00,78.34,78.35,78.31,78.32,8628.0,65.5287,65.5371,65.5036,65.512,8628.0
2019-03-12 14:20:00,78.33,78.33,78.23,78.25,9706.0,65.5204,65.5204,65.4367,65.4534,9706.0
2019-03-12 14:25:00,78.25,78.25,78.16,78.17,9357.0,65.4534,65.4534,65.3782,65.3865,9357.0
2019-03-12 14:30:00,78.17,78.2,78.15,78.17,8162.0,65.3865,65.4116,65.3698,65.3865,8162.0
2019-03-12 14:35:00,78.16,78.16,78.12,78.12,8205.0,65.3782,65.3782,65.3447,65.3447,8205.0
2019-03-12 14:40:00,78.12,78.13,78.08,78.12,9812.0,65.3447,65.3531,65.3112,65.3447,9812.0
2019-03-12 14:45:00,78.12,78.12,78.06,78.08,110423.0,65.3447,65.3447,65.2945,65.3112,110423.0
2019-03-12 14:50:00,78.08,78.11,78.02,78.05,16752.0,65.3112,65.3363,65.2611,65.2862,16752.0
2019-03-12 14:55:00,78.05,78.11,78.02,78.04,16088.0,65.2862,65.3363,65.2611,65.2778,16088.0
2019-03-12 15:00:00,78.05,78.08,77.99,78.05,18696.0,65.2862,65.3112,65.236,65.2862,18696.0
2019-03-12 15:05:00,78.06,78.06,77.99,78.03,7500.0,65.2945,65.2945,65.236,65.2694,7500.0
2019-03-12 15:10:00,78.02,78.02,77.93,77.95,12057.0,65.2611,65.2611,65.1858,65.2025,12057.0
2019-03-12 15:15:00,77.94,77.94,77.87,77.88,13227.0,65.1941,65.1941,65.1356,65.144,13227.0
2019-03-12 15:20:00,77.87,77.9,77.82,77.88,14921.0,65.1356,65.1607,65.0938,65.144,14921.0
2019-03-12 15:25:00,77.89,77.92,77.84,77.85,27496.0,65.1523,65.1774,65.1105,65.1189,27496.0
2019-03-12 15:30:00,77.84,77.87,77.79,77.85,24863.0,65.1105,65.1356,65.0687,65.1189,24863.0
2019-03-12 15:35:00,77.85,77.86,77.77,77.82,44359.0,65.1189,65.1272,65.0519,65.0938,44359.0
2019-03-12 15:40:00,77.8,77.87,77.79,77.87,34414.0,65.077,65.1356,65.0687,65.1356,34414.0
2019-03-12 15:45:00,77.86,77.88,77.76,77.77,38421.0,65.1272,65.144,65.0436,65.0519,38421.0
2019-03-12 15:50:00,77.78,77.8,77.72,77.72,51367.0,65.0603,65.077,65.0101,65.0101,51367.0
2019-03-12 15:55:00,77.72,77.77,77.64,77.75,134588.0,65.0101,65.0519,64.9432,65.0352,134588.0
2019-03-13 09:30:00,78.07,78.25,77.95,78.02,19194.0,65.3029,65.4534,65.2025,65.2611,19194.0
2019-03-13 09:35:00,78.04,78.04,77.97,77.99,3250.0,65.2778,65.2778,65.2192,65.236,3250.0
2019-03-13 09:40:00,78.02,78.02,77.94,78.0,4462.0,65.2611,65.2611,65.1941,65.2443,4462.0
2019-03-13 09:45:00,77.97,78.11,77.97,78.08,5809.0,65.2192,65.3363,65.2192,65.3112,5809.0
2019-03-13 09:50:00,78.1,78.19,78.07,78.17,10433.0,65.328,65.4033,65.3029,65.3865,10433.0
2019-03-13 09:55:00,78.18,78.3,78.18,78.28,4997.0,65.3949,65.4953,65.3949,65.4785,4997.0
2019-03-13 10:00:00,78.29,78.36,78.27,78.31,23978.0,65.4869,65.5455,65.4702,65.5036,23978.0
2019-03-13 10:05:00,78.31,78.35,78.28,78.35,18791.0,65.5036,65.5371,65.4785,65.5371,18791.0
2019-03-13 10:10:00,78.36,78.39,78.34,78.39,9778.0,65.5455,65.5706,65.5287,65.5706,9778.0
2019-03-13 10:15:00,78.39,78.42,78.36,78.37,7139.0,65.5706,65.5956,65.5455,65.5538,7139.0
2019-03-13 10:20:00,78.36,78.42,78.32,78.36,8393.0,65.5455,65.5956,65.512,65.5455,8393.0
2019-03-13 10:25:00,78.35,78.37,78.33,78.33,5389.0,65.5371,65.5538,65.5204,65.5204,5389.0
2019-03-13 10:30:00,78.34,78.42,78.34,78.42,10929.0,65.5287,65.5956,65.5287,65.5956,10929.0
2019-03-13 10:35:00,78.43,78.48,78.43,78.45,6461.0,65.604,65.6458,65.604,65.6207,6461.0
2019-03-13 10:40:00,78.45,78.46,78.4,78.4,5133.0,65.6207,65.6291,65.5789,65.5789,5133.0
2019-03-13 10:45:00,78.4,78.48,78.4,78.45,16164.0,65.5789,65.6458,65.5789,65.6207,16164.0
2019-03-13 10:50:00,78.46,78.58,78.45,78.58,9382.0,65.6291,65.7295,65.6207,65.7295,9382.0
2019-03-13 10:55:00,78.57,78.6,78.55,78.56,12493.0,65.7211,65.7462,65.7044,65.7128,12493.0
2019-03-13 11:00:00,78.57,78.66,78.57,78.63,14627.0,65.7211,65.7964,65.7211,65.7713,14627.0
2019-03-13 11:05:00,78.63,78.77,78.63,78.76,13377.0,65.7713,65.8884,65.7713,65.88,13377.0
2019-03-13 11:10:00,78.75,78.79,78.71,78.73,18349.0,65.8717,65.9051,65.8382,65.855,18349.0
2019-03-13 11:15:00,78.72,78.81,78.72,78.8,9678.0,65.8466,65.9219,65.8466,65.9135,9678.0
2019-03-13 11:20:00,78.81,78.81,78.71,78.72,11493.0,65.9219,65.9219,65.8382,65.8466,11493.0
2019-03-13 11:25:00,78.72,78.85,78.72,78.84,8577.0,65.8466,65.9553,65.8466,65.947,8577.0
2019-03-13 11:30:00,78.85,78.87,78.82,78.86,18273.0,65.9553,65.9721,65.9302,65.9637,18273.0
2019-03-13 11:35:00,78.85,78.86,78.78,78.78,8407.0,65.9553,65.9637,65.8968,65.8968,8407.0
2019-03-13 11:40:00,78.79,78.81,78.76,78.76,6679.0,65.9051,65.9219,65.88,65.88,6679.0
2019-03-13 11:45:00,78.74,78.76,78.71,78.71,6808.0,65.8633,65.88,65.8382,65.8382,6808.0
2019-03-13 11:50:00,78.72,78.72,78.66,78.72,11255.0,65.8466,65.8466,65.7964,65.8466,11255.0
2019-03-13 11:55:00,78.72,78.76,78.69,78.7,13591.0,65.8466,65.88,65.8215,65.8299,13591.0
2019-03-13 12:00:00,78.71,78.74,78.65,78.74,22066.0,65.8382,65.8633,65.788,65.8633,22066.0
2019-03-13 12:05:00,78.76,78.8,78.76,78.76,9452.0,65.88,65.9135,65.88,65.88,9452.0
2019-03-13 12:10:00,78.75,78.77,78.73,78.74,4450.0,65.8717,65.8884,65.855,65.8633,4450.0
2019-03-13 12:15:00,78.75,78.75,78.7,78.71,4970.0,65.8717,65.8717,65.8299,65.8382,4970.0
2019-03-13 12:20:00,78.69,78.7,78.61,78.61,4984.0,65.8215,65.8299,65.7546,65.7546,4984.0
2019-03-13 12:25:00,78.6,78.65,78.59,78.62,10555.0,65.7462,65.788,65.7378,65.7629,10555.0
2019-03-13 12:30:00,78.62,78.63,78.58,78.61,6900.0,65.7629,65.7713,65.7295,65.7546,6900.0
2019-03-13 12:35:00,78.6,78.62,78.56,78.56,5798.0,65.7462,65.7629,65.7128,65.7128,5798.0
2019-03-13 12:40:00,78.56,78.65,78.56,78.65,6038.0,65.7128,65.788,65.7128,65.788,6038.0
2019-03-13 12:45:00,78.64,78.65,78.57,78.59,7160.0,65.7797,65.788,65.7211,65.7378,7160.0
2019-03-13 12:50:00,78.59,78.6,78.51,78.51,17535.0,65.7378,65.7462,65.6709,65.6709,17535.0
2019-03-13 12:55:00,78.51,78.55,78.48,78.53,11753.0,65.6709,65.7044,65.6458,65.6877,11753.0
2019-03-13 13:00:00,78.54,78.56,78.49,78.56,6404.0,65.696,65.7128,65.6542,65.7128,6404.0
2019-03-13 13:05:00,78.55,78.56,78.48,78.51,11546.0,65.7044,65.7128,65.6458,65.6709,11546.0
2019-03-13 13:10:00,78.51,78.56,78.51,78.54,5506.0,65.6709,65.7128,65.6709,65.696,5506.0
2019-03-13 13:15:00,78.55,78.62,78.54,78.57,7065.0,65.7044,65.7629,65.696,65.7211,7065.0
2019-03-13 13:20:00,78.57,78.57,78.53,78.54,4128.0,65.7211,65.7211,65.6877,65.696,4128.0
2019-03-13 13:25:00,78.54,78.54,78.49,78.51,5000.0,65.696,65.696,65.6542,65.6709,5000.0
2019-03-13 13:30:00,78.51,78.53,78.49,78.49,5179.0,65.6709,65.6877,65.6542,65.6542,5179.0
2019-03-13 13:35:00,78.48,78.52,78.47,78.52,2667.0,65.6458,65.6793,65.6375,65.6793,2667.0
2019-03-13 13:40:00,78.51,78.52,78.47,78.47,4926.0,65.6709,65.6793,65.6375,65.6375,4926.0
2019-03-13 13:45:00,78.47,78.54,78.47,78.53,10717.0,65.6375,65.696,65.6375,65.6877,10717.0
2019-03-13 13:50:00,78.54,78.54,78.5,78.51,3959.0,65.696,65.696,65.6626,65.6709,3959.0
2019-03-13 13:55:00,78.51,78.58,78.49,78.58,7681.0,65.6709,65.7295,65.6542,65.7295,7681.0
2019-03-13 14:00:00,78.58,78.61,78.54,78.58,10506.0,65.7295,65.7546,65.696,65.7295,10506.0
2019-03-13 14:05:00,78.6,78.67,78.59,78.67,8241.0,65.7462,65.8048,65.7378,65.8048,8241.0
2019-03-13 14:10:00,78.67,78.67,78.59,78.61,7814.0,65.8048,65.8048,65.7378,65.7546,7814.0
2019-03-13 14:15:00,78.61,78.66,78.61,78.65,9745.0,65.7546,65.7964,65.7546,65.788,9745.0
2019-03-13 14:20:00,78.65,78.66,78.62,78.63,5650.0,65.788,65.7964,65.7629,65.7713,5650.0
2019-03-13 14:25:00,78.64,78.7,78.64,78.69,5826.0,65.7797,65.8299,65.7797,65.8215,5826.0
2019-03-13 14:30:00,78.68,78.7,78.64,78.7,5559.0,65.8131,65.8299,65.7797,65.8299,5559.0
2019-03-13 14:35:00,78.69,78.7,78.66,78.66,7394.0,65.8215,65.8299,65.7964,65.7964,7394.0
2019-03-13 14:40:00,78.67,78.68,78.6,78.63,15435.0,65.8048,65.8131,65.7462,65.7713,15435.0
2019-03-13 14:45:00,78.62,78.62,78.47,78.48,22678.0,65.7629,65.7629,65.6375,65.6458,22678.0
2019-03-13 14:50:00,78.47,78.53,78.44,78.5,12128.0,65.6375,65.6877,65.6124,65.6626,12128.0
2019-03-13 14:55:00,78.49,78.52,78.45,78.45,15067.0,65.6542,65.6793,65.6207,65.6207,15067.0
2019-03-13 15:00:00,78.45,78.45,78.36,78.38,23870.0,65.6207,65.6207,65.5455,65.5622,23870.0
2019-03-13 15:05:00,78.38,78.42,78.29,78.3,15618.0,65.5622,65.5956,65.4869,65.4953,15618.0
2019-03-13 15:10:00,78.29,78.32,78.24,78.24,7986.0,65.4869,65.512,65.4451,65.4451,7986.0
2019-03-13 15:15:00,78.23,78.28,78.22,78.24,16475.0,65.4367,65.4785,65.4284,65.4451,16475.0
2019-03-13 15:20:00,78.23,78.3,78.18,78.25,26331.0,65.4367,65.4953,65.3949,65.4534,26331.0
2019-03-13 15:25:00,78.27,78.32,78.24,78.29,39181.0,65.4702,65.512,65.4451,65.4869,39181.0
2019-03-13 15:30:00,78.28,78.31,78.25,78.28,39274.0,65.4785,65.5036,65.4534,65.4785,39274.0
2019-03-13 15:35:00,78.27,78.28,78.21,78.21,19897.0,65.4702,65.4785,65.42,65.42,19897.0
2019-03-13 15:40:00,78.22,78.25,78.21,78.25,19191.0,65.4284,65.4534,65.42,65.4534,19191.0
2019-03-13 15:45:00,78.25,78.3,78.16,78.16,28343.0,65.4534,65.4953,65.3782,65.3782,28343.0
2019-03-13 15:50:00,78.16,78.24,78.16,78.2,37338.0,65.3782,65.4451,65.3782,65.4116,37338.0
2019-03-13 15:55:00,78.2,78.36,78.19,78.28,230606.0,65.4116,65.5455,65.4033,65.4785,230606.0
2019-03-14 09:30:00,78.44,78.44,78.19,78.19,18500.0,65.6124,65.6124,65.4033,65.4033,18500.0
2019-03-14 09:35:00,78.19,78.31,78.12,78.22,7181.0,65.4033,65.5036,65.3447,65.4284,7181.0
2019-03-14 09:40:00,78.19,78.36,78.15,78.36,17828.0,65.4033,65.5455,65.3698,65.5455,17828.0
2019-03-14 09:45:00,78.32,78.4,78.26,78.39,4997.0,65.512,65.5789,65.4618,65.5706,4997.0
2019-03-14 09:50:00,78.36,78.41,78.25,78.25,4328.0,65.5455,65.5873,65.4534,65.4534,4328.0
2019-03-14 09:55:00,78.24,78.3,78.2,78.21,3900.0,65.4451,65.4953,65.4116,65.42,3900.0
2019-03-14 10:00:00,78.2,78.24,78.18,78.21,3990.0,65.4116,65.4451,65.3949,65.42,3990.0
2019-03-14 10:05:00,78.19,78.31,78.18,78.31,10159.0,65.4033,65.5036,65.3949,65.5036,10159.0
2019-03-14 10:10:00,78.32,78.36,78.3,78.36,5776.0,65.512,65.5455,65.4953,65.5455,5776.0
2019-03-14 10:15:00,78.37,78.4,78.32,78.34,8886.0,65.5538,65.5789,65.512,65.5287,8886.0
2019-03-14 10:20:00,78.34,78.4,78.34,78.38,7186.0,65.5287,65.5789,65.5287,65.5622,7186.0
2019-03-14 10:25:00,78.38,78.42,78.38,78.38,6160.0,65.5622,65.5956,65.5622,65.5622,6160.0
2019-03-14 10:30:00,78.37,78.48,78.37,78.44,13227.0,65.5538,65.6458,65.5538,65.6124,13227.0
2019-03-14 10:35:00,78.44,78.49,78.37,78.47,26971.0,65.6124,65.6542,65.5538,65.6375,26971.0
2019-03-14 10:40:00,78.49,78.5,78.43,78.47,35909.0,65.6542,65.6626,65.604,65.6375,35909.0
2019-03-14 10:45:00,78.47,78.53,78.44,78.52,20858.0,65.6375,65.6877,65.6124,65.6793,20858.0
2019-03-14 10:50:00,78.52,78.54,78.46,78.53,5516.0,65.6793,65.696,65.6291,65.6877,5516.0
2019-03-14 10:55:00,78.54,78.63,78.52,78.56,7107.0,65.696,65.7713,65.6793,65.7128,7107.0
2019-03-14 11:00:00,78.59,78.6,78.53,78.57,5804.0,65.7378,65.7462,65.6877,65.7211,5804.0
2019-03-14 11:05:00,78.58,78.62,78.54,78.55,4324.0,65.7295,65.7629,65.696,65.7044,4324.0
2019-03-14 11:10:00,78.55,78.59,78.55,78.56,8779.0,65.7044,65.7378,65.7044,65.7128,8779.0
2019-03-14 11:15:00,78.55,78.64,78.55,78.62,10411.0,65.7044,65.7797,65.7044,65.7629,10411.0
2019-03-14 11:20:00,78.63,78.67,78.62,78.65,6085.0,65.7713,65.8048,65.7629,65.788,6085.0
2019-03-14 11:25:00,78.65,78.66,78.55,78.56,6940.0,65.788,65.7964,65.7044,65.7128,6940.0
2019-03-14 11:30:00,78.57,78.67,78.57,78.67,5099.0,65.7211,65.8048,65.7211,65.8048,5099.0
2019-03-14 11:35:00,78.67,78.68,78.61,78.68,7866.0,65.8048,65.8131,65.7546,65.8131,7866.0
2019-03-14 11:40:00,78.67,78.67,78.62,78.67,5399.0,65.8048,65.8048,65.7629,65.8048,5399.0
2019-03-14 11:45:00,78.67,78.67,78.59,78.61,5737.0,65.8048,65.8048,65.7378,65.7546,5737.0
2019-03-14 11:50:00,78.61,78.64,78.58,78.58,3297.0,65.7546,65.7797,65.7295,65.7295,3297.0
2019-03-14 11:55:00,78.59,78.64,78.57,78.64,27496.0,65.7378,65.7797,65.7211,65.7797,27496.0
2019-03-14 12:00:00,78.64,78.7,78.63,78.69,18074.0,65.7797,65.8299,65.7713,65.8215,18074.0
2019-03-14 12:05:00,78.69,78.77,78.69,78.76,2025.0,65.8215,65.8884,65.8215,65.88,2025.0
2019-03-14 12:10:00,78.77,78.77,78.71,78.71,6400.0,65.8884,65.8884,65.8382,65.8382,6400.0
2019-03-14 12:15:00,78.72,78.77,78.72,78.75,3780.0,65.8466,65.8884,65.8466,65.8717,3780.0
2019-03-14 12:20:00,78.75,78.77,78.68,78.68,13041.0,65.8717,65.8884,65.8131,65.8131,13041.0
2019-03-14 12:25:00,78.69,78.76,78.68,78.76,11812.0,65.8215,65.88,65.8131,65.88,11812.0
2019-03-14 12:30:00,78.76,78.78,78.74,78.77,2985.0,65.88,65.8968,65.8633,65.8884,2985.0
2019-03-14 12:35:00,78.75,78.77,78.73,78.73,18140.0,65.8717,65.8884,65.855,65.855,18140.0
2019-03-14 12:40:00,78.73,78.74,78.71,78.73,12277.0,65.855,65.8633,65.8382,65.855,12277.0
2019-03-14 12:45:00,78.73,78.8,78.68,78.79,20928.0,65.855,65.9135,65.8131,65.9051,20928.0
2019-03-14 12:50:00,78.79,78.8,78.72,78.72,2724.0,65.9051,65.9135,65.8466,65.8466,2724.0
2019-03-14 12:55:00,78.73,78.73,78.69,78.69,5580.0,65.855,65.855,65.8215,65.8215,5580.0
2019-03-14 13:00:00,78.7,78.71,78.67,78.71,5955.0,65.8299,65.8382,65.8048,65.8382,5955.0
2019-03-14 13:05:00,78.69,78.71,78.64,78.71,12030.0,65.8215,65.8382,65.7797,65.8382,12030.0
2019-03-14 13:10:00,78.71,78.79,78.69,78.76,21787.0,65.8382,65.9051,65.8215,65.88,21787.0
2019-03-14 13:15:00,78.75,78.76,78.73,78.75,4697.0,65.8717,65.88,65.855,65.8717,4697.0
2019-03-14 13:20:00,78.76,78.76,78.73,78.74,9086.0,65.88,65.88,65.855,65.8633,9086.0
2019-03-14 13:25:00,78.73,78.75,78.72,78.74,2307.0,65.855,65.8717,65.8466,65.8633,2307.0
2019-03-14 13:30:00,78.74,78.77,78.69,78.69,15695.0,65.8633,65.8884,65.8215,65.8215,15695.0
2019-03-14 13:35:00,78.69,78.72,78.69,78.7,6000.0,65.8215,65.8466,65.8215,65.8299,6000.0
2019-03-14 13:40:00,78.69,78.72,78.68,78.72,6515.0,65.8215,65.8466,65.8131,65.8466,6515.0
2019-03-14 13:45:00,78.72,78.72,78.67,78.7,7316.0,65.8466,65.8466,65.8048,65.8299,7316.0
2019-03-14 13:50:00,78.7,78.7,78.64,78.65,16011.0,65.8299,65.8299,65.7797,65.788,16011.0
2019-03-14 13:55:00,78.64,78.7,78.63,78.7,6463.0,65.7797,65.8299,65.7713,65.8299,6463.0
2019-03-14 14:00:00,78.69,78.71,78.64,78.65,6017.0,65.8215,65.8382,65.7797,65.788,6017.0
2019-03-14 14:05:00,78.65,78.72,78.65,78.72,4074.0,65.788,65.8466,65.788,65.8466,4074.0
2019-03-14 14:10:00,78.71,78.71,78.67,78.68,5831.0,65.8382,65.8382,65.8048,65.8131,5831.0
2019-03-14 14:15:00,78.67,78.69,78.65,78.67,7210.0,65.8048,65.8215,65.788,65.8048,7210.0
2019-03-14 14:20:00,78.69,78.7,78.68,78.69,6941.0,65.8215,65.8299,65.8131,65.8215,6941.0
2019-03-14 14:25:00,78.68,78.68,78.62,78.62,4355.0,65.8131,65.8131,65.7629,65.7629,4355.0
2019-03-14 14:30:00,78.63,78.66,78.61,78.65,5906.0,65.7713,65.7964,65.7546,65.788,5906.0
2019-03-14 14:35:00,78.64,78.67,78.6,78.6,4615.0,65.7797,65.8048,65.7462,65.7462,4615.0
2019-03-14 14:40:00,78.59,78.66,78.59,78.66,3979.0,65.7378,65.7964,65.7378,65.7964,3979.0
2019-03-14 14:45:00,78.65,78.67,78.58,78.61,13565.0,65.788,65.8048,65.7295,65.7546,13565.0
2019-03-14 14:50:00,78.61,78.7,78.58,78.7,21522.0,65.7546,65.8299,65.7295,65.8299,21522.0
2019-03-14 14:55:00,78.7,78.74,78.68,78.69,8857.0,65.8299,65.8633,65.8131,65.8215,8857.0
2019-03-14 15:00:00,78.69,78.73,78.67,78.73,6435.0,65.8215,65.855,65.8048,65.855,6435.0
2019-03-14 15:05:00,78.74,78.89,78.74,78.79,66172.0,65.8633,65.9888,65.8633,65.9051,66172.0
2019-03-14 15:10:00,78.79,78.84,78.76,78.81,31838.0,65.9051,65.947,65.88,65.9219,31838.0
2019-03-14 15:15:00,78.81,78.85,78.74,78.79,50738.0,65.9219,65.9553,65.8633,65.9051,50738.0
2019-03-14 15:20:00,78.76,78.82,78.75,78.8,15339.0,65.88,65.9302,65.8717,65.9135,15339.0
2019-03-14 15:25:00,78.8,78.86,78.78,78.85,7215.0,65.9135,65.9637,65.8968,65.9553,7215.0
2019-03-14 15:30:00,78.86,78.9,78.84,78.86,9215.0,65.9637,65.9972,65.947,65.9637,9215.0
2019-03-14 15:35:00,78.86,78.93,78.86,78.91,6813.0,65.9637,66.0222,65.9637,66.0055,6813.0
2019-03-14 15:40:00,78.92,78.98,78.92,78.97,8056.0,66.0139,66.0641,66.0139,66.0557,8056.0
2019-03-14 15:45:00,78.96,78.97,78.93,78.97,28415.0,66.0473,66.0557,66.0222,66.0557,28415.0
2019-03-14 15:50:00,78.96,79.0,78.91,78.91,27623.0,66.0473,66.0808,66.0055,66.0055,27623.0
2019-03-14 15:55:00,78.9,78.99,78.89,78.98,133267.0,65.9972,66.0724,65.9888,66.0641,133267.0
2019-03-15 09:30:00,79.2,79.2,78.84,78.95,444716.0,66.2481,66.2481,65.947,66.039,444716.0
2019-03-15 09:35:00,78.94,79.05,78.91,78.94,9130.0,66.0306,66.1226,66.0055,66.0306,9130.0
2019-03-15 09:40:00,78.95,79.11,78.95,79.11,8907.0,66.039,66.1728,66.039,66.1728,8907.0
2019-03-15 09:45:00,79.08,79.08,78.9,78.94,16066.0,66.1477,66.1477,65.9972,66.0306,16066.0
2019-03-15 09:50:00,78.94,78.96,78.89,78.96,14312.0,66.0306,66.0473,65.9888,66.0473,14312.0
2019-03-15 09:55:00,78.97,79.09,78.97,79.08,10337.0,66.0557,66.1561,66.0557,66.1477,10337.0
2019-03-15 10:00:00,79.1,79.15,79.07,79.1,14874.0,66.1644,66.2063,66.1393,66.1644,14874.0
2019-03-15 10:05:00,79.11,79.15,79.09,79.09,8547.0,66.1728,66.2063,66.1561,66.1561,8547.0
2019-03-15 10:10:00,79.1,79.13,79.07,79.08,12265.0,66.1644,66.1895,66.1393,66.1477,12265.0
2019-03-15 10:15:00,79.08,79.13,79.05,79.13,10811.0,66.1477,66.1895,66.1226,66.1895,10811.0
2019-03-15 10:20:00,79.14,79.21,79.14,79.16,6040.0,66.1979,66.2565,66.1979,66.2146,6040.0
2019-03-15 10:25:00,79.15,79.17,79.13,79.17,4710.0,66.2063,66.223,66.1895,66.223,4710.0
2019-03-15 10:30:00,79.19,79.2,79.15,79.17,12971.0,66.2397,66.2481,66.2063,66.223,12971.0
2019-03-15 10:35:00,79.17,79.18,79.05,79.1,11482.0,66.223,66.2314,66.1226,66.1644,11482.0
2019-03-15 10:40:00,79.11,79.23,79.08,79.2,23709.0,66.1728,66.2732,66.1477,66.2481,23709.0
2019-03-15 10:45:00,79.2,79.23,79.17,79.19,6758.0,66.2481,66.2732,66.223,66.2397,6758.0
2019-03-15 10:50:00,79.18,79.2,79.15,79.15,6090.0,66.2314,66.2481,66.2063,66.2063,6090.0
2019-03-15 10:55:00,79.15,79.22,79.14,79.2,7901.0,66.2063,66.2648,66.1979,66.2481,7901.0
2019-03-15 11:00:00,79.19,79.24,79.18,79.22,6056.0,66.2397,66.2815,66.2314,66.2648,6056.0
2019-03-15 11:05:00,79.22,79.25,79.2,79.22,7861.0,66.2648,66.2899,66.2481,66.2648,7861.0
2019-03-15 11:10:00,79.22,79.27,79.22,79.25,7045.0,66.2648,66.3066,66.2648,66.2899,7045.0
2019-03-15 11:15:00,79.25,79.3,79.24,79.3,6792.0,66.2899,66.3317,66.2815,66.3317,6792.0
2019-03-15 11:20:00,79.31,79.34,79.29,79.32,5979.0,66.3401,66.3652,66.3234,66.3485,5979.0
2019-03-15 11:25:00,79.33,79.34,79.29,79.31,5443.0,66.3568,66.3652,66.3234,66.3401,5443.0
2019-03-15 11:30:00,79.31,79.37,79.3,79.36,8071.0,66.3401,66.3903,66.3317,66.3819,8071.0
2019-03-15 11:35:00,79.36,79.36,79.27,79.29,5512.0,66.3819,66.3819,66.3066,66.3234,5512.0
2019-03-15 11:40:00,79.28,79.3,79.25,79.25,6673.0,66.315,66.3317,66.2899,66.2899,6673.0
2019-03-15 11:45:00,79.26,79.31,79.22,79.31,13838.0,66.2983,66.3401,66.2648,66.3401,13838.0
2019-03-15 11:50:00,79.32,79.37,79.32,79.34,6852.0,66.3485,66.3903,66.3485,66.3652,6852.0
2019-03-15 11:55:00,79.33,79.34,79.31,79.34,4550.0,66.3568,66.3652,66.3401,66.3652,4550.0
2019-03-15 12:00:00,79.33,79.38,79.31,79.36,8287.0,66.3568,66.3987,66.3401,66.3819,8287.0
2019-03-15 12:05:00,79.36,79.44,79.36,79.43,6114.0,66.3819,66.4488,66.3819,66.4405,6114.0
2019-03-15 12:10:00,79.44,79.5,79.43,79.45,8852.0,66.4488,66.499,66.4405,66.4572,8852.0
2019-03-15 12:15:00,79.45,79.47,79.42,79.44,5019.0,66.4572,66.4739,66.4321,66.4488,5019.0
2019-03-15 12:20:00,79.44,79.46,79.42,79.46,7627.0,66.4488,66.4656,66.4321,66.4656,7627.0
2019-03-15 12:25:00,79.45,79.46,79.42,79.45,4501.0,66.4572,66.4656,66.4321,66.4572,4501.0
2019-03-15 12:30:00,79.44,79.45,79.41,79.42,15884.0,66.4488,66.4572,66.4237,66.4321,15884.0
2019-03-15 12:35:00,79.42,79.53,79.42,79.5,6037.0,66.4321,66.5241,66.4321,66.499,6037.0
2019-03-15 12:40:00,79.52,79.52,79.49,79.5,3424.0,66.5158,66.5158,66.4907,66.499,3424.0
2019-03-15 12:45:00,79.51,79.53,79.5,79.51,4415.0,66.5074,66.5241,66.499,66.5074,4415.0
2019-03-15 12:50:00,79.5,79.54,79.48,79.48,11179.0,66.499,66.5325,66.4823,66.4823,11179.0
2019-03-15 12:55:00,79.49,79.5,79.45,79.46,8567.0,66.4907,66.499,66.4572,66.4656,8567.0
2019-03-15 13:00:00,79.46,79.47,79.43,79.46,4300.0,66.4656,66.4739,66.4405,66.4656,4300.0
2019-03-15 13:05:00,79.47,79.5,79.45,79.49,4602.0,66.4739,66.499,66.4572,66.4907,4602.0
2019-03-15 13:10:00,79.5,79.51,79.47,79.48,11104.0,66.499,66.5074,66.4739,66.4823,11104.0
2019-03-15 13:15:00,79.47,79.53,79.46,79.48,8705.0,66.4739,66.5241,66.4656,66.4823,8705.0
2019-03-15 13:20:00,79.49,79.49,79.47,79.48,14608.0,66.4907,66.4907,66.4739,66.4823,14608.0
2019-03-15 13:25:00,79.49,79.49,79.42,79.43,6322.0,66.4907,66.4907,66.4321,66.4405,6322.0
2019-03-15 13:30:00,79.42,79.45,79.41,79.42,6461.0,66.4321,66.4572,66.4237,66.4321,6461.0
2019-03-15 13:35:00,79.42,79.42,79.38,79.39,7458.0,66.4321,66.4321,66.3987,66.407,7458.0
2019-03-15 13:40:00,79.39,79.45,79.39,79.45,18264.0,66.407,66.4572,66.407,66.4572,18264.0
2019-03-15 13:45:00,79.45,79.47,79.39,79.41,7563.0,66.4572,66.4739,66.407,66.4237,7563.0
2019-03-15 13:50:00,79.41,79.45,79.41,79.43,11484.0,66.4237,66.4572,66.4237,66.4405,11484.0
2019-03-15 13:55:00,79.43,79.43,79.36,79.38,4565.0,66.4405,66.4405,66.3819,66.3987,4565.0
2019-03-15 14:00:00,79.38,79.42,79.37,79.39,10074.0,66.3987,66.4321,66.3903,66.407,10074.0
2019-03-15 14:05:00,79.38,79.39,79.36,79.36,7992.0,66.3987,66.407,66.3819,66.3819,7992.0
2019-03-15 14:10:00,79.36,79.4,79.35,79.4,6191.0,66.3819,66.4154,66.3736,66.4154,6191.0
2019-03-15 14:15:00,79.4,79.44,79.39,79.42,8815.0,66.4154,66.4488,66.407,66.4321,8815.0
2019-03-15 14:20:00,79.42,79.42,79.35,79.36,10525.0,66.4321,66.4321,66.3736,66.3819,10525.0
2019-03-15 14:25:00,79.36,79.39,79.35,79.38,11963.0,66.3819,66.407,66.3736,66.3987,11963.0
2019-03-15 14:30:00,79.38,79.39,79.35,79.39,4925.0,66.3987,66.407,66.3736,66.407,4925.0
2019-03-15 14:35:00,79.38,79.45,79.37,79.44,9813.0,66.3987,66.4572,66.3903,66.4488,9813.0
2019-03-15 14:40:00,79.43,79.47,79.41,79.42,12706.0,66.4405,66.4739,66.4237,66.4321,12706.0
2019-03-15 14:45:00,79.41,79.43,79.39,79.42,8222.0,66.4237,66.4405,66.407,66.4321,8222.0
2019-03-15 14:50:00,79.42,79.42,79.37,79.41,6647.0,66.4321,66.4321,66.3903,66.4237,6647.0
2019-03-15 14:55:00,79.42,79.43,79.39,79.43,8458.0,66.4321,66.4405,66.407,66.4405,8458.0
2019-03-15 15:00:00,79.43,79.44,79.4,79.42,8989.0,66.4405,66.4488,66.4154,66.4321,8989.0
2019-03-15 15:05:00,79.44,79.44,79.4,79.42,6926.0,66.4488,66.4488,66.4154,66.4321,6926.0
2019-03-15 15:10:00,79.41,79.43,79.37,79.38,15365.0,66.4237,66.4405,66.3903,66.3987,15365.0
2019-03-15 15:15:00,79.37,79.37,79.33,79.35,6747.0,66.3903,66.3903,66.3568,66.3736,6747.0
2019-03-15 15:20:00,79.35,79.39,79.34,79.39,10833.0,66.3736,66.407,66.3652,66.407,10833.0
2019-03-15 15:25:00,79.38,79.38,79.32,79.34,15780.0,66.3987,66.3987,66.3485,66.3652,15780.0
2019-03-15 15:30:00,79.33,79.35,79.28,79.29,14146.0,66.3568,66.3736,66.315,66.3234,14146.0
2019-03-15 15:35:00,79.3,79.3,79.19,79.19,14139.0,66.3317,66.3317,66.2397,66.2397,14139.0
2019-03-15 15:40:00,79.19,79.23,79.18,79.19,33278.0,66.2397,66.2732,66.2314,66.2397,33278.0
2019-03-15 15:45:00,79.19,79.2,79.11,79.13,23627.0,66.2397,66.2481,66.1728,66.1895,23627.0
2019-03-15 15:50:00,79.13,79.14,79.01,79.03,37953.0,66.1895,66.1979,66.0892,66.1059,37953.0
2019-03-15 15:55:00,79.03,79.25,79.03,79.24,82764.0,66.1059,66.2899,66.1059,66.2815,82764.0
2019-03-18 09:30:00,79.28,79.56,79.28,79.4,17294.0,66.315,66.5492,66.315,66.4154,17294.0
2019-03-18 09:35:00,79.47,79.53,79.34,79.34,8396.0,66.4739,66.5241,66.3652,66.3652,8396.0
2019-03-18 09:40:00,79.33,79.36,79.28,79.32,10104.0,66.3568,66.3819,66.315,66.3485,10104.0
2019-03-18 09:45:00,79.3,79.4,79.29,79.31,8591.0,66.3317,66.4154,66.3234,66.3401,8591.0
2019-03-18 09:50:00,79.31,79.32,79.17,79.19,17962.0,66.3401,66.3485,66.223,66.2397,17962.0
2019-03-18 09:55:00,79.19,79.36,79.18,79.36,13647.0,66.2397,66.3819,66.2314,66.3819,13647.0
2019-03-18 10:00:00,79.35,79.39,79.34,79.37,8786.0,66.3736,66.407,66.3652,66.3903,8786.0
2019-03-18 10:05:00,79.37,79.38,79.32,79.33,6861.0,66.3903,66.3987,66.3485,66.3568,6861.0
2019-03-18 10:10:00,79.33,79.36,79.3,79.33,13082.0,66.3568,66.3819,66.3317,66.3568,13082.0
2019-03-18 10:15:00,79.34,79.36,79.27,79.35,9001.0,66.3652,66.3819,66.3066,66.3736,9001.0
2019-03-18 10:20:00,79.35,79.41,79.34,79.39,8406.0,66.3736,66.4237,66.3652,66.407,8406.0
2019-03-18 10:25:00,79.4,79.41,79.37,79.39,7381.0,66.4154,66.4237,66.3903,66.407,7381.0
2019-03-18 10:30:00,79.39,79.42,79.33,79.35,12968.0,66.407,66.4321,66.3568,66.3736,12968.0
2019-03-18 10:35:00,79.35,79.36,79.27,79.27,7632.0,66.3736,66.3819,66.3066,66.3066,7632.0
2019-03-18 10:40:00,79.26,79.28,79.23,79.24,2473.0,66.2983,66.315,66.2732,66.2815,2473.0
2019-03-18 10:45:00,79.25,79.27,79.2,79.27,4517.0,66.2899,66.3066,66.2481,66.3066,4517.0
2019-03-18 10:50:00,79.26,79.3,79.23,79.26,9475.0,66.2983,66.3317,66.2732,66.2983,9475.0
2019-03-18 10:55:00,79.26,79.26,79.17,79.17,12575.0,66.2983,66.2983,66.223,66.223,12575.0
2019-03-18 11:00:00,79.18,79.18,79.1,79.12,7320.0,66.2314,66.2314,66.1644,66.1812,7320.0
2019-03-18 11:05:00,79.1,79.12,79.07,79.09,9737.0,66.1644,66.1812,66.1393,66.1561,9737.0
2019-03-18 11:10:00,79.08,79.09,79.02,79.04,8429.0,66.1477,66.1561,66.0975,66.1143,8429.0
2019-03-18 11:15:00,79.04,79.07,78.94,78.95,8633.0,66.1143,66.1393,66.0306,66.039,8633.0
2019-03-18 11:20:00,78.97,78.97,78.85,78.87,4700.0,66.0557,66.0557,65.9553,65.9721,4700.0
2019-03-18 11:25:00,78.87,78.87,78.81,78.84,9699.0,65.9721,65.9721,65.9219,65.947,9699.0
2019-03-18 11:30:00,78.83,78.83,78.71,78.73,12579.0,65.9386,65.9386,65.8382,65.855,12579.0
2019-03-18 11:35:00,78.72,78.8,78.72,78.79,6633.0,65.8466,65.9135,65.8466,65.9051,6633.0
2019-03-18 11:40:00,78.8,78.83,78.77,78.79,2800.0,65.9135,65.9386,65.8884,65.9051,2800.0
2019-03-18 11:45:00,78.8,78.85,78.78,78.84,4821.0,65.9135,65.9553,65.8968,65.947,4821.0
2019-03-18 11:50:00,78.85,78.94,78.85,78.92,7581.0,65.9553,66.0306,65.9553,66.0139,7581.0
2019-03-18 11:55:00,78.95,78.95,78.86,78.86,5878.0,66.039,66.039,65.9637,65.9637,5878.0
2019-03-18 12:00:00,78.86,78.88,78.79,78.79,5700.0,65.9637,65.9804,65.9051,65.9051,5700.0
2019-03-18 12:05:00,78.79,78.8,78.69,78.72,8005.0,65.9051,65.9135,65.8215,65.8466,8005.0
2019-03-18 12:10:00,78.73,78.76,78.71,78.75,5737.0,65.855,65.88,65.8382,65.8717,5737.0
2019-03-18 12:15:00,78.75,78.77,78.66,78.67,7147.0,65.8717,65.8884,65.7964,65.8048,7147.0
2019-03-18 12:20:00,78.67,78.75,78.67,78.71,6965.0,65.8048,65.8717,65.8048,65.8382,6965.0
2019-03-18 12:25:00,78.7,78.75,78.69,78.73,5407.0,65.8299,65.8717,65.8215,65.855,5407.0
2019-03-18 12:30:00,78.74,78.75,78.71,78.72,9200.0,65.8633,65.8717,65.8382,65.8466,9200.0
2019-03-18 12:35:00,78.72,78.81,78.71,78.81,7984.0,65.8466,65.9219,65.8382,65.9219,7984.0
2019-03-18 12:40:00,78.8,78.83,78.79,78.81,7664.0,65.9135,65.9386,65.9051,65.9219,7664.0
2019-03-18 12:45:00,78.81,78.85,78.81,78.84,5272.0,65.9219,65.9553,65.9219,65.947,5272.0
2019-03-18 12:50:00,78.84,78.84,78.81,78.83,15193.0,65.947,65.947,65.9219,65.9386,15193.0
2019-03-18 12:55:00,78.82,78.83,78.77,78.79,7658.0,65.9302,65.9386,65.8884,65.9051,7658.0
2019-03-18 13:00:00,78.79,78.85,78.77,78.81,14220.0,65.9051,65.9553,65.8884,65.9219,14220.0
2019-03-18 13:05:00,78.81,78.88,78.8,78.84,7980.0,65.9219,65.9804,65.9135,65.947,7980.0
2019-03-18 13:10:00,78.84,78.85,78.81,78.84,6773.0,65.947,65.9553,65.9219,65.947,6773.0
2019-03-18 13:15:00,78.83,78.84,78.8,78.82,7996.0,65.9386,65.947,65.9135,65.9302,7996.0
2019-03-18 13:20:00,78.84,78.86,78.82,78.86,4173.0,65.947,65.9637,65.9302,65.9637,4173.0
2019-03-18 13:25:00,78.86,78.87,78.84,78.87,4871.0,65.9637,65.9721,65.947,65.9721,4871.0
2019-03-18 13:30:00,78.87,78.87,78.82,78.83,5362.0,65.9721,65.9721,65.9302,65.9386,5362.0
2019-03-18 13:35:00,78.81,78.88,78.81,78.87,7396.0,65.9219,65.9804,65.9219,65.9721,7396.0
2019-03-18 13:40:00,78.88,78.91,78.87,78.9,3220.0,65.9804,66.0055,65.9721,65.9972,3220.0
2019-03-18 13:45:00,78.9,78.9,78.86,78.88,6292.0,65.9972,65.9972,65.9637,65.9804,6292.0
2019-03-18 13:50:00,78.88,78.88,78.85,78.87,5006.0,65.9804,65.9804,65.9553,65.9721,5006.0
2019-03-18 13:55:00,78.87,78.9,78.85,78.9,13086.0,65.9721,65.9972,65.9553,65.9972,13086.0
2019-03-18 14:00:00,78.89,78.93,78.86,78.93,23609.0,65.9888,66.0222,65.9637,66.0222,23609.0
2019-03-18 14:05:00,78.95,78.96,78.91,78.92,16632.0,66.039,66.0473,66.0055,66.0139,16632.0
2019-03-18 14:10:00,78.94,78.97,78.91,78.96,8809.0,66.0306,66.0557,66.0055,66.0473,8809.0
2019-03-18 14:15:00,78.96,79.01,78.96,78.99,7427.0,66.0473,66.0892,66.0473,66.0724,7427.0
2019-03-18 14:20:00,78.99,79.01,78.97,79.01,4724.0,66.0724,66.0892,66.0557,66.0892,4724.0
2019-03-18 14:25:00,79.01,79.01,78.96,78.96,6972.0,66.0892,66.0892,66.0473,66.0473,6972.0
2019-03-18 14:30:00,78.97,79.0,78.96,78.99,6560.0,66.0557,66.0808,66.0473,66.0724,6560.0
2019-03-18 14:35:00,79.0,79.08,79.0,79.06,16708.0,66.0808,66.1477,66.0808,66.131,16708.0
2019-03-18 14:40:00,79.06,79.13,79.05,79.09,8364.0,66.131,66.1895,66.1226,66.1561,8364.0
2019-03-18 14:45:00,79.09,79.13,79.06,79.13,10737.0,66.1561,66.1895,66.131,66.1895,10737.0
2019-03-18 14:50:00,79.13,79.14,79.1,79.13,17629.0,66.1895,66.1979,66.1644,66.1895,17629.0
2019-03-18 14:55:00,79.12,79.2,79.12,79.2,14547.0,66.1812,66.2481,66.1812,66.2481,14547.0
2019-03-18 15:00:00,79.2,79.2,79.14,79.14,8544.0,66.2481,66.2481,66.1979,66.1979,8544.0
2019-03-18 15:05:00,79.14,79.17,79.13,79.16,16496.0,66.1979,66.223,66.1895,66.2146,16496.0
2019-03-18 15:10:00,79.15,79.2,79.12,79.15,12033.0,66.2063,66.2481,66.1812,66.2063,12033.0
2019-03-18 15:15:00,79.15,79.21,79.14,79.21,19336.0,66.2063,66.2565,66.1979,66.2565,19336.0
2019-03-18 15:20:00,79.21,79.21,79.12,79.13,8009.0,66.2565,66.2565,66.1812,66.1895,8009.0
2019-03-18 15:25:00,79.13,79.16,79.1,79.11,13517.0,66.1895,66.2146,66.1644,66.1728,13517.0
2019-03-18 15:30:00,79.11,79.18,79.11,79.17,15069.0,66.1728,66.2314,66.1728,66.223,15069.0
2019-03-18 15:35:00,79.17,79.19,79.15,79.17,13370.0,66.223,66.2397,66.2063,66.223,13370.0
2019-03-18 15:40:00,79.17,79.24,79.16,79.24,15245.0,66.223,66.2815,66.2146,66.2815,15245.0
2019-03-18 15:45:00,79.25,79.31,79.25,79.3,26022.0,66.2899,66.3401,66.2899,66.3317,26022.0
2019-03-18 15:50:00,79.3,79.3,79.25,79.25,31072.0,66.3317,66.3317,66.2899,66.2899,31072.0
2019-03-18 15:55:00,79.25,79.32,79.21,79.32,97595.0,66.2899,66.3485,66.2565,66.3485,97595.0
2019-03-19 09:30:00,79.66,79.67,79.48,79.52,18648.0,66.6329,66.6412,66.4823,66.5158,18648.0
2019-03-19 09:35:00,79.49,79.56,79.42,79.42,16660.0,66.4907,66.5492,66.4321,66.4321,16660.0
2019-03-19 09:40:00,79.41,79.41,79.31,79.37,10726.0,66.4237,66.4237,66.3401,66.3903,10726.0
2019-03-19 09:45:00,79.35,79.4,79.32,79.38,7611.0,66.3736,66.4154,66.3485,66.3987,7611.0
2019-03-19 09:50:00,79.37,79.44,79.34,79.39,17091.0,66.3903,66.4488,66.3652,66.407,17091.0
2019-03-19 09:55:00,79.39,79.42,79.35,79.4,14830.0,66.407,66.4321,66.3736,66.4154,14830.0
2019-03-19 10:00:00,79.39,79.46,79.32,79.32,16138.0,66.407,66.4656,66.3485,66.3485,16138.0
2019-03-19 10:05:00,79.33,79.38,79.33,79.34,13447.0,66.3568,66.3987,66.3568,66.3652,13447.0
2019-03-19 10:10:00,79.35,79.4,79.32,79.4,16735.0,66.3736,66.4154,66.3485,66.4154,16735.0
2019-03-19 10:15:00,79.4,79.47,79.4,79.47,30026.0,66.4154,66.4739,66.4154,66.4739,30026.0
2019-03-19 10:20:00,79.46,79.46,79.39,79.42,34133.0,66.4656,66.4656,66.407,66.4321,34133.0
2019-03-19 10:25:00,79.43,79.46,79.14,79.15,45452.0,66.4405,66.4656,66.1979,66.2063,45452.0
2019-03-19 10:30:00,79.16,79.29,79.15,79.27,22594.0,66.2146,66.3234,66.2063,66.3066,22594.0
2019-03-19 10:35:00,79.26,79.3,79.23,79.25,12510.0,66.2983,66.3317,66.2732,66.2899,12510.0
2019-03-19 10:40:00,79.23,79.25,79.19,79.19,10720.0,66.2732,66.2899,66.2397,66.2397,10720.0
2019-03-19 10:45:00,79.19,79.23,79.17,79.2,8995.0,66.2397,66.2732,66.223,66.2481,8995.0
2019-03-19 10:50:00,79.2,79.22,79.19,79.2,7688.0,66.2481,66.2648,66.2397,66.2481,7688.0
2019-03-19 10:55:00,79.19,79.19,79.13,79.15,6847.0,66.2397,66.2397,66.1895,66.2063,6847.0
2019-03-19 11:00:00,79.17,79.25,79.16,79.23,7700.0,66.223,66.2899,66.2146,66.2732,7700.0
2019-03-19 11:05:00,79.23,79.26,79.23,79.26,9684.0,66.2732,66.2983,66.2732,66.2983,9684.0
2019-03-19 11:10:00,79.25,79.3,79.23,79.3,7698.0,66.2899,66.3317,66.2732,66.3317,7698.0
2019-03-19 11:15:00,79.29,79.3,79.24,79.26,8260.0,66.3234,66.3317,66.2815,66.2983,8260.0
2019-03-19 11:20:00,79.26,79.3,79.25,79.29,6687.0,66.2983,66.3317,66.2899,66.3234,6687.0
2019-03-19 11:25:00,79.29,79.34,79.29,79.34,5172.0,66.3234,66.3652,66.3234,66.3652,5172.0
2019-03-19 11:30:00,79.32,79.35,79.28,79.33,9270.0,66.3485,66.3736,66.315,66.3568,9270.0
2019-03-19 11:35:00,79.33,79.38,79.32,79.37,11598.0,66.3568,66.3987,66.3485,66.3903,11598.0
2019-03-19 11:40:00,79.36,79.37,79.33,79.35,4817.0,66.3819,66.3903,66.3568,66.3736,4817.0
2019-03-19 11:45:00,79.35,79.42,79.35,79.39,7686.0,66.3736,66.4321,66.3736,66.407,7686.0
2019-03-19 11:50:00,79.39,79.41,79.38,79.4,5006.0,66.407,66.4237,66.3987,66.4154,5006.0
2019-03-19 11:55:00,79.4,79.51,79.4,79.51,10267.0,66.4154,66.5074,66.4154,66.5074,10267.0
2019-03-19 12:00:00,79.51,79.59,79.51,79.52,12669.0,66.5074,66.5743,66.5074,66.5158,12669.0
2019-03-19 12:05:00,79.52,79.55,79.48,79.48,7468.0,66.5158,66.5409,66.4823,66.4823,7468.0
2019-03-19 12:10:00,79.48,79.49,79.44,79.45,4375.0,66.4823,66.4907,66.4488,66.4572,4375.0
2019-03-19 12:15:00,79.44,79.44,79.37,79.4,5249.0,66.4488,66.4488,66.3903,66.4154,5249.0
2019-03-19 12:20:00,79.39,79.43,79.39,79.43,6720.0,66.407,66.4405,66.407,66.4405,6720.0
2019-03-19 12:25:00,79.42,79.43,79.4,79.42,6764.0,66.4321,66.4405,66.4154,66.4321,6764.0
2019-03-19 12:30:00,79.42,79.44,79.4,79.4,7915.0,66.4321,66.4488,66.4154,66.4154,7915.0
2019-03-19 12:35:00,79.4,79.4,79.33,79.33,3080.0,66.4154,66.4154,66.3568,66.3568,3080.0
2019-03-19 12:40:00,79.33,79.36,79.26,79.26,6225.0,66.3568,66.3819,66.2983,66.2983,6225.0
2019-03-19 12:45:00,79.27,79.28,78.98,79.01,29960.0,66.3066,66.315,66.0641,66.0892,29960.0
2019-03-19 12:50:00,78.97,79.13,78.97,79.03,12589.0,66.0557,66.1895,66.0557,66.1059,12589.0
2019-03-19 12:55:00,79.03,79.16,79.03,79.16,14760.0,66.1059,66.2146,66.1059,66.2146,14760.0
2019-03-19 13:00:00,79.16,79.17,79.11,79.16,8363.0,66.2146,66.223,66.1728,66.2146,8363.0
2019-03-19 13:05:00,79.15,79.2,79.1,79.11,14128.0,66.2063,66.2481,66.1644,66.1728,14128.0
2019-03-19 13:10:00,79.11,79.22,79.11,79.2,7389.0,66.1728,66.2648,66.1728,66.2481,7389.0
2019-03-19 13:15:00,79.2,79.22,79.17,79.19,6687.0,66.2481,66.2648,66.223,66.2397,6687.0
2019-03-19 13:20:00,79.19,79.25,79.19,79.22,5732.0,66.2397,66.2899,66.2397,66.2648,5732.0
2019-03-19 13:25:00,79.24,79.25,79.19,79.2,3360.0,66.2815,66.2899,66.2397,66.2481,3360.0
2019-03-19 13:30:00,79.19,79.21,79.18,79.19,3087.0,66.2397,66.2565,66.2314,66.2397,3087.0
2019-03-19 13:35:00,79.19,79.24,79.19,79.21,4430.0,66.2397,66.2815,66.2397,66.2565,4430.0
2019-03-19 13:40:00,79.22,79.22,79.16,79.16,6050.0,66.2648,66.2648,66.2146,66.2146,6050.0
2019-03-19 13:45:00,79.17,79.17,79.1,79.13,8352.0,66.223,66.223,66.1644,66.1895,8352.0
2019-03-19 13:50:00,79.12,79.13,79.07,79.08,4305.0,66.1812,66.1895,66.1393,66.1477,4305.0
2019-03-19 13:55:00,79.09,79.11,79.07,79.11,3891.0,66.1561,66.1728,66.1393,66.1728,3891.0
2019-03-19 14:00:00,79.12,79.13,79.09,79.12,4457.0,66.1812,66.1895,66.1561,66.1812,4457.0
2019-03-19 14:05:00,79.11,79.13,79.04,79.07,5200.0,66.1728,66.1895,66.1143,66.1393,5200.0
2019-03-19 14:10:00,79.08,79.08,79.03,79.04,3299.0,66.1477,66.1477,66.1059,66.1143,3299.0
2019-03-19 14:15:00,79.04,79.08,79.01,79.06,6172.0,66.1143,66.1477,66.0892,66.131,6172.0
2019-03-19 14:20:00,79.05,79.11,79.05,79.08,6055.0,66.1226,66.1728,66.1226,66.1477,6055.0
2019-03-19 14:25:00,79.09,79.15,79.08,79.15,11631.0,66.1561,66.2063,66.1477,66.2063,11631.0
2019-03-19 14:30:00,79.16,79.18,79.15,79.18,6769.0,66.2146,66.2314,66.2063,66.2314,6769.0
2019-03-19 14:35:00,79.19,79.21,79.18,79.2,9415.0,66.2397,66.2565,66.2314,66.2481,9415.0
2019-03-19 14:40:00,79.2,79.27,79.19,79.27,9484.0,66.2481,66.3066,66.2397,66.3066,9484.0
2019-03-19 14:45:00,79.26,79.26,79.23,79.23,8122.0,66.2983,66.2983,66.2732,66.2732,8122.0
2019-03-19 14:50:00,79.23,79.24,79.2,79.22,8939.0,66.2732,66.2815,66.2481,66.2648,8939.0
2019-03-19 14:55:00,79.23,79.24,79.16,79.16,15492.0,66.2732,66.2815,66.2146,66.2146,15492.0
2019-03-19 15:00:00,79.18,79.19,79.06,79.11,10120.0,66.2314,66.2397,66.131,66.1728,10120.0
2019-03-19 15:05:00,79.13,79.16,79.08,79.08,9320.0,66.1895,66.2146,66.1477,66.1477,9320.0
2019-03-19 15:10:00,79.09,79.1,79.01,79.03,8089.0,66.1561,66.1644,66.0892,66.1059,8089.0
2019-03-19 15:15:00,79.02,79.03,78.94,78.97,10601.0,66.0975,66.1059,66.0306,66.0557,10601.0
2019-03-19 15:20:00,78.97,78.97,78.91,78.91,24242.0,66.0557,66.0557,66.0055,66.0055,24242.0
2019-03-19 15:25:00,78.9,78.92,78.86,78.9,16359.0,65.9972,66.0139,65.9637,65.9972,16359.0
2019-03-19 15:30:00,78.89,78.96,78.84,78.95,15120.0,65.9888,66.0473,65.947,66.039,15120.0
2019-03-19 15:35:00,78.94,78.94,78.84,78.84,10856.0,66.0306,66.0306,65.947,65.947,10856.0
2019-03-19 15:40:00,78.84,78.84,78.72,78.75,24951.0,65.947,65.947,65.8466,65.8717,24951.0
2019-03-19 15:45:00,78.76,78.92,78.76,78.92,16940.0,65.88,66.0139,65.88,66.0139,16940.0
2019-03-19 15:50:00,78.91,78.93,78.85,78.87,35726.0,66.0055,66.0222,65.9553,65.9721,35726.0
2019-03-19 15:55:00,78.87,79.12,78.87,79.12,79777.0,65.9721,66.1812,65.9721,66.1812,79777.0
2019-03-20 09:30:00,78.94,79.15,78.91,78.97,22747.0,66.0306,66.2063,66.0055,66.0557,22747.0
2019-03-20 09:35:00,78.97,79.09,78.95,79.08,11614.0,66.0557,66.1561,66.039,66.1477,11614.0
2019-03-20 09:40:00,79.05,79.15,79.01,79.11,9732.0,66.1226,66.2063,66.0892,66.1728,9732.0
2019-03-20 09:45:00,79.12,79.12,79.01,79.01,19939.0,66.1812,66.1812,66.0892,66.0892,19939.0
2019-03-20 09:50:00,78.99,79.06,78.96,79.05,5900.0,66.0724,66.131,66.0473,66.1226,5900.0
2019-03-20 09:55:00,79.04,79.07,78.93,78.95,14241.0,66.1143,66.1393,66.0222,66.039,14241.0
2019-03-20 10:00:00,78.95,79.03,78.94,78.99,9198.0,66.039,66.1059,66.0306,66.0724,9198.0
2019-03-20 10:05:00,78.98,79.07,78.92,78.96,51794.0,66.0641,66.1393,66.0139,66.0473,51794.0
2019-03-20 10:10:00,78.97,78.97,78.8,78.81,55788.0,66.0557,66.0557,65.9135,65.9219,55788.0
2019-03-20 10:15:00,78.8,78.89,78.74,78.86,18960.0,65.9135,65.9888,65.8633,65.9637,18960.0
2019-03-20 10:20:00,78.86,78.9,78.8,78.9,13600.0,65.9637,65.9972,65.9135,65.9972,13600.0
2019-03-20 10:25:00,78.9,78.96,78.89,78.95,6606.0,65.9972,66.0473,65.9888,66.039,6606.0
2019-03-20 10:30:00,78.93,78.94,78.8,78.81,12515.0,66.0222,66.0306,65.9135,65.9219,12515.0
2019-03-20 10:35:00,78.8,78.81,78.69,78.71,7626.0,65.9135,65.9219,65.8215,65.8382,7626.0
2019-03-20 10:40:00,78.71,78.75,78.66,78.72,22637.0,65.8382,65.8717,65.7964,65.8466,22637.0
2019-03-20 10:45:00,78.72,78.76,78.66,78.7,10078.0,65.8466,65.88,65.7964,65.8299,10078.0
2019-03-20 10:50:00,78.7,78.71,78.65,78.67,8765.0,65.8299,65.8382,65.788,65.8048,8765.0
2019-03-20 10:55:00,78.65,78.69,78.63,78.64,6951.0,65.788,65.8215,65.7713,65.7797,6951.0
2019-03-20 11:00:00,78.65,78.72,78.65,78.67,7087.0,65.788,65.8466,65.788,65.8048,7087.0
2019-03-20 11:05:00,78.67,78.69,78.66,78.67,6324.0,65.8048,65.8215,65.7964,65.8048,6324.0
2019-03-20 11:10:00,78.67,78.67,78.58,78.58,14367.0,65.8048,65.8048,65.7295,65.7295,14367.0
2019-03-20 11:15:00,78.58,78.63,78.54,78.6,14425.0,65.7295,65.7713,65.696,65.7462,14425.0
2019-03-20 11:20:00,78.59,78.61,78.57,78.58,5532.0,65.7378,65.7546,65.7211,65.7295,5532.0
2019-03-20 11:25:00,78.57,78.61,78.57,78.58,10500.0,65.7211,65.7546,65.7211,65.7295,10500.0
2019-03-20 11:30:00,78.59,78.6,78.54,78.58,5083.0,65.7378,65.7462,65.696,65.7295,5083.0
2019-03-20 11:35:00,78.57,78.57,78.5,78.51,6429.0,65.7211,65.7211,65.6626,65.6709,6429.0
2019-03-20 11:40:00,78.51,78.51,78.42,78.43,10580.0,65.6709,65.6709,65.5956,65.604,10580.0
2019-03-20 11:45:00,78.43,78.46,78.31,78.33,9085.0,65.604,65.6291,65.5036,65.5204,9085.0
2019-03-20 11:50:00,78.34,78.39,78.22,78.3,16175.0,65.5287,65.5706,65.4284,65.4953,16175.0
2019-03-20 11:55:00,78.32,78.34,78.27,78.29,10558.0,65.512,65.5287,65.4702,65.4869,10558.0
2019-03-20 12:00:00,78.29,78.32,78.27,78.3,16008.0,65.4869,65.512,65.4702,65.4953,16008.0
2019-03-20 12:05:00,78.29,78.35,78.29,78.35,20462.0,65.4869,65.5371,65.4869,65.5371,20462.0
2019-03-20 12:10:00,78.35,78.35,78.28,78.31,7000.0,65.5371,65.5371,65.4785,65.5036,7000.0
2019-03-20 12:15:00,78.31,78.4,78.31,78.4,10551.0,65.5036,65.5789,65.5036,65.5789,10551.0
2019-03-20 12:20:00,78.4,78.46,78.39,78.42,15844.0,65.5789,65.6291,65.5706,65.5956,15844.0
2019-03-20 12:25:00,78.42,78.47,78.42,78.43,6798.0,65.5956,65.6375,65.5956,65.604,6798.0
2019-03-20 12:30:00,78.41,78.42,78.17,78.19,41317.0,65.5873,65.5956,65.3865,65.4033,41317.0
2019-03-20 12:35:00,78.18,78.31,78.15,78.31,11048.0,65.3949,65.5036,65.3698,65.5036,11048.0
2019-03-20 12:40:00,78.31,78.32,78.28,78.29,7013.0,65.5036,65.512,65.4785,65.4869,7013.0
2019-03-20 12:45:00,78.29,78.38,78.24,78.37,9821.0,65.4869,65.5622,65.4451,65.5538,9821.0
2019-03-20 12:50:00,78.36,78.4,78.32,78.36,6820.0,65.5455,65.5789,65.512,65.5455,6820.0
2019-03-20 12:55:00,78.36,78.41,78.34,78.41,4530.0,65.5455,65.5873,65.5287,65.5873,4530.0
2019-03-20 13:00:00,78.4,78.44,78.34,78.44,20574.0,65.5789,65.6124,65.5287,65.6124,20574.0
2019-03-20 13:05:00,78.45,78.5,78.42,78.42,8910.0,65.6207,65.6626,65.5956,65.5956,8910.0
2019-03-20 13:10:00,78.43,78.48,78.41,78.44,11384.0,65.604,65.6458,65.5873,65.6124,11384.0
2019-03-20 13:15:00,78.44,78.47,78.43,78.47,3840.0,65.6124,65.6375,65.604,65.6375,3840.0
2019-03-20 13:20:00,78.46,78.47,78.43,78.44,6631.0,65.6291,65.6375,65.604,65.6124,6631.0
2019-03-20 13:25:00,78.45,78.5,78.44,78.48,10015.0,65.6207,65.6626,65.6124,65.6458,10015.0
2019-03-20 13:30:00,78.48,78.49,78.46,78.48,5972.0,65.6458,65.6542,65.6291,65.6458,5972.0
2019-03-20 13:35:00,78.48,78.51,78.47,78.49,5250.0,65.6458,65.6709,65.6375,65.6542,5250.0
2019-03-20 13:40:00,78.5,78.52,78.47,78.48,5700.0,65.6626,65.6793,65.6375,65.6458,5700.0
2019-03-20 13:45:00,78.49,78.5,78.46,78.47,5320.0,65.6542,65.6626,65.6291,65.6375,5320.0
2019-03-20 13:50:00,78.45,78.47,78.42,78.45,4977.0,65.6207,65.6375,65.5956,65.6207,4977.0
2019-03-20 13:55:00,78.45,78.47,78.4,78.42,6025.0,65.6207,65.6375,65.5789,65.5956,6025.0
2019-03-20 14:00:00,78.51,78.77,78.47,78.72,34571.0,65.6709,65.8884,65.6375,65.8466,34571.0
2019-03-20 14:05:00,78.72,78.8,78.62,78.73,29819.0,65.8466,65.9135,65.7629,65.855,29819.0
2019-03-20 14:10:00,78.74,78.87,78.74,78.85,23903.0,65.8633,65.9721,65.8633,65.9553,23903.0
2019-03-20 14:15:00,78.86,78.86,78.74,78.76,10980.0,65.9637,65.9637,65.8633,65.88,10980.0
2019-03-20 14:20:00,78.77,78.84,78.73,78.79,13923.0,65.8884,65.947,65.855,65.9051,13923.0
2019-03-20 14:25:00,78.8,78.89,78.79,78.89,20558.0,65.9135,65.9888,65.9051,65.9888,20558.0
2019-03-20 14:30:00,78.88,78.95,78.79,78.91,12471.0,65.9804,66.039,65.9051,66.0055,12471.0
2019-03-20 14:35:00,78.92,78.98,78.9,78.95,12265.0,66.0139,66.0641,65.9972,66.039,12265.0
2019-03-20 14:40:00,78.96,78.98,78.87,78.92,12550.0,66.0473,66.0641,65.9721,66.0139,12550.0
2019-03-20 14:45:00,78.91,79.0,78.9,78.91,10582.0,66.0055,66.0808,65.9972,66.0055,10582.0
2019-03-20 14:50:00,78.91,78.96,78.84,78.84,10314.0,66.0055,66.0473,65.947,65.947,10314.0
2019-03-20 14:55:00,78.83,78.85,78.73,78.8,14108.0,65.9386,65.9553,65.855,65.9135,14108.0
2019-03-20 15:00:00,78.81,78.86,78.67,78.69,16003.0,65.9219,65.9637,65.8048,65.8215,16003.0
2019-03-20 15:05:00,78.7,78.72,78.61,78.68,16026.0,65.8299,65.8466,65.7546,65.8131,16026.0
2019-03-20 15:10:00,78.69,78.7,78.62,78.69,7082.0,65.8215,65.8299,65.7629,65.8215,7082.0
2019-03-20 15:15:00,78.69,78.71,78.61,78.63,10654.0,65.8215,65.8382,65.7546,65.7713,10654.0
2019-03-20 15:20:00,78.64,78.66,78.58,78.58,10879.0,65.7797,65.7964,65.7295,65.7295,10879.0
2019-03-20 15:25:00,78.58,78.63,78.57,78.62,13495.0,65.7295,65.7713,65.7211,65.7629,13495.0
2019-03-20 15:30:00,78.61,78.61,78.39,78.46,24863.0,65.7546,65.7546,65.5706,65.6291,24863.0
2019-03-20 15:35:00,78.48,78.51,78.45,78.47,16337.0,65.6458,65.6709,65.6207,65.6375,16337.0
2019-03-20 15:40:00,78.46,78.5,78.42,78.48,15993.0,65.6291,65.6626,65.5956,65.6458,15993.0
2019-03-20 15:45:00,78.48,78.63,78.47,78.56,24130.0,65.6458,65.7713,65.6375,65.7128,24130.0
2019-03-20 15:50:00,78.56,78.56,78.38,78.42,28296.0,65.7128,65.7128,65.5622,65.5956,28296.0
2019-03-20 15:55:00,78.41,78.5,78.39,78.4,91687.0,65.5873,65.6626,65.5706,65.5789,91687.0
2019-03-21 09:30:00,78.17,78.6,78.08,78.51,21232.0,65.3865,65.7462,65.3112,65.6709,21232.0
2019-03-21 09:35:00,78.55,78.68,78.43,78.6,14050.0,65.7044,65.8131,65.604,65.7462,14050.0
2019-03-21 09:40:00,78.63,78.86,78.63,78.77,15415.0,65.7713,65.9637,65.7713,65.8884,15415.0
2019-03-21 09:45:00,78.79,78.84,78.69,78.81,14886.0,65.9051,65.947,65.8215,65.9219,14886.0
2019-03-21 09:50:00,78.82,78.96,78.78,78.86,30928.0,65.9302,66.0473,65.8968,65.9637,30928.0
2019-03-21 09:55:00,78.87,78.93,78.8,78.82,11659.0,65.9721,66.0222,65.9135,65.9302,11659.0
2019-03-21 10:00:00,78.81,78.83,78.76,78.77,9311.0,65.9219,65.9386,65.88,65.8884,9311.0
2019-03-21 10:05:00,78.77,78.89,78.75,78.83,7674.0,65.8884,65.9888,65.8717,65.9386,7674.0
2019-03-21 10:10:00,78.84,78.84,78.75,78.75,4770.0,65.947,65.947,65.8717,65.8717,4770.0
2019-03-21 10:15:00,78.76,78.77,78.7,78.7,8545.0,65.88,65.8884,65.8299,65.8299,8545.0
2019-03-21 10:20:00,78.71,78.77,78.71,78.75,9274.0,65.8382,65.8884,65.8382,65.8717,9274.0
2019-03-21 10:25:00,78.76,78.85,78.76,78.81,5566.0,65.88,65.9553,65.88,65.9219,5566.0
2019-03-21 10:30:00,78.82,78.83,78.8,78.82,3125.0,65.9302,65.9386,65.9135,65.9302,3125.0
2019-03-21 10:35:00,78.84,78.85,78.77,78.83,5257.0,65.947,65.9553,65.8884,65.9386,5257.0
2019-03-21 10:40:00,78.83,78.89,78.77,78.88,5118.0,65.9386,65.9888,65.8884,65.9804,5118.0
2019-03-21 10:45:00,78.9,78.9,78.81,78.84,6039.0,65.9972,65.9972,65.9219,65.947,6039.0
2019-03-21 10:50:00,78.85,78.92,78.85,78.92,9303.0,65.9553,66.0139,65.9553,66.0139,9303.0
2019-03-21 10:55:00,78.89,78.93,78.88,78.9,7660.0,65.9888,66.0222,65.9804,65.9972,7660.0
2019-03-21 11:00:00,78.88,79.09,78.88,79.06,11736.0,65.9804,66.1561,65.9804,66.131,11736.0
2019-03-21 11:05:00,79.06,79.06,79.01,79.02,11317.0,66.131,66.131,66.0892,66.0975,11317.0
2019-03-21 11:10:00,79.02,79.05,79.0,79.02,10201.0,66.0975,66.1226,66.0808,66.0975,10201.0
2019-03-21 11:15:00,79.02,79.09,79.01,79.08,7254.0,66.0975,66.1561,66.0892,66.1477,7254.0
2019-03-21 11:20:00,79.08,79.1,79.05,79.09,16690.0,66.1477,66.1644,66.1226,66.1561,16690.0
2019-03-21 11:25:00,79.08,79.15,79.07,79.15,13692.0,66.1477,66.2063,66.1393,66.2063,13692.0
2019-03-21 11:30:00,79.15,79.19,79.08,79.13,26585.0,66.2063,66.2397,66.1477,66.1895,26585.0
2019-03-21 11:35:00,79.13,79.14,79.05,79.12,17613.0,66.1895,66.1979,66.1226,66.1812,17613.0
2019-03-21 11:40:00,79.11,79.25,79.11,79.18,7838.0,66.1728,66.2899,66.1728,66.2314,7838.0
2019-03-21 11:45:00,79.18,79.26,79.18,79.22,4718.0,66.2314,66.2983,66.2314,66.2648,4718.0
2019-03-21 11:50:00,79.23,79.35,79.23,79.34,12985.0,66.2732,66.3736,66.2732,66.3652,12985.0
2019-03-21 11:55:00,79.34,79.48,79.34,79.48,9353.0,66.3652,66.4823,66.3652,66.4823,9353.0
2019-03-21 12:00:00,79.48,79.49,79.37,79.47,22168.0,66.4823,66.4907,66.3903,66.4739,22168.0
2019-03-21 12:05:00,79.47,79.47,79.41,79.41,11062.0,66.4739,66.4739,66.4237,66.4237,11062.0
2019-03-21 12:10:00,79.42,79.44,79.39,79.42,9504.0,66.4321,66.4488,66.407,66.4321,9504.0
2019-03-21 12:15:00,79.42,79.44,79.35,79.36,4382.0,66.4321,66.4488,66.3736,66.3819,4382.0
2019-03-21 12:20:00,79.36,79.41,79.35,79.36,4830.0,66.3819,66.4237,66.3736,66.3819,4830.0
2019-03-21 12:25:00,79.36,79.36,79.23,79.24,23651.0,66.3819,66.3819,66.2732,66.2815,23651.0
2019-03-21 12:30:00,79.25,79.26,79.2,79.23,8730.0,66.2899,66.2983,66.2481,66.2732,8730.0
2019-03-21 12:35:00,79.25,79.26,79.17,79.19,11837.0,66.2899,66.2983,66.223,66.2397,11837.0
2019-03-21 12:40:00,79.2,79.25,79.2,79.23,2500.0,66.2481,66.2899,66.2481,66.2732,2500.0
2019-03-21 12:45:00,79.24,79.26,79.22,79.25,6340.0,66.2815,66.2983,66.2648,66.2899,6340.0
2019-03-21 12:50:00,79.25,79.28,79.2,79.23,3912.0,66.2899,66.315,66.2481,66.2732,3912.0
2019-03-21 12:55:00,79.23,79.23,79.18,79.22,3506.0,66.2732,66.2732,66.2314,66.2648,3506.0
2019-03-21 13:00:00,79.23,79.31,79.22,79.3,9183.0,66.2732,66.3401,66.2648,66.3317,9183.0
2019-03-21 13:05:00,79.33,79.34,79.31,79.31,5788.0,66.3568,66.3652,66.3401,66.3401,5788.0
2019-03-21 13:10:00,79.32,79.34,79.31,79.32,6353.0,66.3485,66.3652,66.3401,66.3485,6353.0
2019-03-21 13:15:00,79.33,79.33,79.25,79.26,7718.0,66.3568,66.3568,66.2899,66.2983,7718.0
2019-03-21 13:20:00,79.25,79.29,79.22,79.28,3122.0,66.2899,66.3234,66.2648,66.315,3122.0
2019-03-21 13:25:00,79.28,79.33,79.28,79.33,2500.0,66.315,66.3568,66.315,66.3568,2500.0
2019-03-21 13:30:00,79.34,79.39,79.34,79.36,7324.0,66.3652,66.407,66.3652,66.3819,7324.0
2019-03-21 13:35:00,79.34,79.36,79.26,79.26,5134.0,66.3652,66.3819,66.2983,66.2983,5134.0
2019-03-21 13:40:00,79.27,79.32,79.26,79.28,5954.0,66.3066,66.3485,66.2983,66.315,5954.0
2019-03-21 13:45:00,79.29,79.32,79.25,79.3,6025.0,66.3234,66.3485,66.2899,66.3317,6025.0
2019-03-21 13:50:00,79.31,79.38,79.3,79.35,5074.0,66.3401,66.3987,66.3317,66.3736,5074.0
2019-03-21 13:55:00,79.35,79.35,79.28,79.32,4950.0,66.3736,66.3736,66.315,66.3485,4950.0
2019-03-21 14:00:00,79.33,79.4,79.33,79.4,6560.0,66.3568,66.4154,66.3568,66.4154,6560.0
2019-03-21 14:05:00,79.41,79.45,79.39,79.44,8029.0,66.4237,66.4572,66.407,66.4488,8029.0
2019-03-21 14:10:00,79.44,79.53,79.43,79.53,14364.0,66.4488,66.5241,66.4405,66.5241,14364.0
2019-03-21 14:15:00,79.54,79.66,79.54,79.65,11036.0,66.5325,66.6329,66.5325,66.6245,11036.0
2019-03-21 14:20:00,79.65,79.73,79.65,79.72,14644.0,66.6245,66.6914,66.6245,66.6831,14644.0
2019-03-21 14:25:00,79.72,79.74,79.68,79.73,16412.0,66.6831,66.6998,66.6496,66.6914,16412.0
2019-03-21 14:30:00,79.73,79.73,79.61,79.65,29896.0,66.6914,66.6914,66.591,66.6245,29896.0
2019-03-21 14:35:00,79.65,79.73,79.62,79.73,11139.0,66.6245,66.6914,66.5994,66.6914,11139.0
2019-03-21 14:40:00,79.73,79.74,79.69,79.73,8612.0,66.6914,66.6998,66.658,66.6914,8612.0
2019-03-21 14:45:00,79.73,79.75,79.71,79.71,11829.0,66.6914,66.7081,66.6747,66.6747,11829.0
2019-03-21 14:50:00,79.73,79.73,79.64,79.64,10922.0,66.6914,66.6914,66.6161,66.6161,10922.0
2019-03-21 14:55:00,79.64,79.64,79.59,79.59,7536.0,66.6161,66.6161,66.5743,66.5743,7536.0
2019-03-21 15:00:00,79.61,79.71,79.59,79.69,11362.0,66.591,66.6747,66.5743,66.658,11362.0
2019-03-21 15:05:00,79.69,79.79,79.69,79.74,8999.0,66.658,66.7416,66.658,66.6998,8999.0
2019-03-21 15:10:00,79.73,79.74,79.5,79.53,13995.0,66.6914,66.6998,66.499,66.5241,13995.0
2019-03-21 15:15:00,79.52,79.55,79.45,79.54,12545.0,66.5158,66.5409,66.4572,66.5325,12545.0
2019-03-21 15:20:00,79.54,79.59,79.51,79.59,23474.0,66.5325,66.5743,66.5074,66.5743,23474.0
2019-03-21 15:25:00,79.6,79.62,79.58,79.59,16221.0,66.5827,66.5994,66.5659,66.5743,16221.0
2019-03-21 15:30:00,79.59,79.66,79.56,79.63,40499.0,66.5743,66.6329,66.5492,66.6078,40499.0
2019-03-21 15:35:00,79.64,79.71,79.63,79.7,29723.0,66.6161,66.6747,66.6078,66.6663,29723.0
2019-03-21 15:40:00,79.7,79.76,79.69,79.75,16596.0,66.6663,66.7165,66.658,66.7081,16596.0
2019-03-21 15:45:00,79.74,79.75,79.58,79.6,34686.0,66.6998,66.7081,66.5659,66.5827,34686.0
2019-03-21 15:50:00,79.6,79.63,79.55,79.56,43889.0,66.5827,66.6078,66.5409,66.5492,43889.0
2019-03-21 15:55:00,79.55,79.58,79.47,79.52,142910.0,66.5409,66.5659,66.4739,66.5158,142910.0
2019-03-22 09:30:00,79.29,79.5,79.25,79.3,25899.0,66.3234,66.499,66.2899,66.3317,25899.0
2019-03-22 09:35:00,79.31,79.51,79.26,79.5,34622.0,66.3401,66.5074,66.2983,66.499,34622.0
2019-03-22 09:40:00,79.51,79.51,79.25,79.25,26022.0,66.5074,66.5074,66.2899,66.2899,26022.0
2019-03-22 09:45:00,79.25,79.25,78.93,78.99,30147.0,66.2899,66.2899,66.0222,66.0724,30147.0
2019-03-22 09:50:00,79.0,79.2,78.86,78.88,63235.0,66.0808,66.2481,65.9637,65.9804,63235.0
2019-03-22 09:55:00,78.86,78.92,78.73,78.79,57437.0,65.9637,66.0139,65.855,65.9051,57437.0
2019-03-22 10:00:00,78.8,78.93,78.77,78.9,30751.0,65.9135,66.0222,65.8884,65.9972,30751.0
2019-03-22 10:05:00,78.89,79.14,78.81,79.07,68512.0,65.9888,66.1979,65.9219,66.1393,68512.0
2019-03-22 10:10:00,79.05,79.18,79.02,79.15,21147.0,66.1226,66.2314,66.0975,66.2063,21147.0
2019-03-22 10:15:00,79.16,79.24,79.1,79.21,17008.0,66.2146,66.2815,66.1644,66.2565,17008.0
2019-03-22 10:20:00,79.2,79.23,79.12,79.12,39510.0,66.2481,66.2732,66.1812,66.1812,39510.0
2019-03-22 10:25:00,79.13,79.13,79.0,79.03,42003.0,66.1895,66.1895,66.0808,66.1059,42003.0
2019-03-22 10:30:00,79.04,79.12,79.03,79.07,41401.0,66.1143,66.1812,66.1059,66.1393,41401.0
2019-03-22 10:35:00,79.06,79.27,79.05,79.22,32216.0,66.131,66.3066,66.1226,66.2648,32216.0
2019-03-22 10:40:00,79.22,79.22,79.06,79.13,20140.0,66.2648,66.2648,66.131,66.1895,20140.0
2019-03-22 10:45:00,79.12,79.12,78.92,78.92,24143.0,66.1812,66.1812,66.0139,66.0139,24143.0
2019-03-22 10:50:00,78.9,78.94,78.85,78.91,13474.0,65.9972,66.0306,65.9553,66.0055,13474.0
2019-03-22 10:55:00,78.91,79.0,78.87,78.87,14148.0,66.0055,66.0808,65.9721,65.9721,14148.0
2019-03-22 11:00:00,78.87,78.99,78.85,78.96,12560.0,65.9721,66.0724,65.9553,66.0473,12560.0
2019-03-22 11:05:00,78.96,79.08,78.96,79.04,12558.0,66.0473,66.1477,66.0473,66.1143,12558.0
2019-03-22 11:10:00,79.05,79.07,78.95,79.07,11327.0,66.1226,66.1393,66.039,66.1393,11327.0
2019-03-22 11:15:00,79.06,79.13,78.93,79.09,13172.0,66.131,66.1895,66.0222,66.1561,13172.0
2019-03-22 11:20:00,79.09,79.09,79.02,79.06,6407.0,66.1561,66.1561,66.0975,66.131,6407.0
2019-03-22 11:25:00,79.06,79.11,78.94,78.97,15133.0,66.131,66.1728,66.0306,66.0557,15133.0
2019-03-22 11:30:00,78.97,79.06,78.95,78.98,47735.0,66.0557,66.131,66.039,66.0641,47735.0
2019-03-22 11:35:00,78.98,78.98,78.82,78.82,15463.0,66.0641,66.0641,65.9302,65.9302,15463.0
2019-03-22 11:40:00,78.83,78.89,78.71,78.74,33854.0,65.9386,65.9888,65.8382,65.8633,33854.0
2019-03-22 11:45:00,78.74,78.86,78.68,78.84,10346.0,65.8633,65.9637,65.8131,65.947,10346.0
2019-03-22 11:50:00,78.83,78.83,78.69,78.73,8828.0,65.9386,65.9386,65.8215,65.855,8828.0
2019-03-22 11:55:00,78.73,78.78,78.61,78.61,12400.0,65.855,65.8968,65.7546,65.7546,12400.0
2019-03-22 12:00:00,78.63,78.8,78.61,78.75,9537.0,65.7713,65.9135,65.7546,65.8717,9537.0
2019-03-22 12:05:00,78.76,78.82,78.67,78.7,11442.0,65.88,65.9302,65.8048,65.8299,11442.0
2019-03-22 12:10:00,78.7,78.71,78.61,78.61,7951.0,65.8299,65.8382,65.7546,65.7546,7951.0
2019-03-22 12:15:00,78.61,78.73,78.6,78.67,15728.0,65.7546,65.855,65.7462,65.8048,15728.0
2019-03-22 12:20:00,78.66,78.77,78.65,78.71,9299.0,65.7964,65.8884,65.788,65.8382,9299.0
2019-03-22 12:25:00,78.74,78.74,78.58,78.64,7957.0,65.8633,65.8633,65.7295,65.7797,7957.0
2019-03-22 12:30:00,78.61,78.74,78.6,78.73,9749.0,65.7546,65.8633,65.7462,65.855,9749.0
2019-03-22 12:35:00,78.72,78.72,78.58,78.59,13562.0,65.8466,65.8466,65.7295,65.7378,13562.0
2019-03-22 12:40:00,78.58,78.59,78.41,78.41,66185.0,65.7295,65.7378,65.5873,65.5873,66185.0
2019-03-22 12:45:00,78.41,78.5,78.4,78.49,19593.0,65.5873,65.6626,65.5789,65.6542,19593.0
2019-03-22 12:50:00,78.48,78.67,78.45,78.66,21852.0,65.6458,65.8048,65.6207,65.7964,21852.0
2019-03-22 12:55:00,78.65,78.65,78.57,78.6,12992.0,65.788,65.788,65.7211,65.7462,12992.0
2019-03-22 13:00:00,78.57,78.67,78.54,78.54,13179.0,65.7211,65.8048,65.696,65.696,13179.0
2019-03-22 13:05:00,78.53,78.68,78.52,78.66,11152.0,65.6877,65.8131,65.6793,65.7964,11152.0
2019-03-22 13:10:00,78.66,78.67,78.58,78.6,10886.0,65.7964,65.8048,65.7295,65.7462,10886.0
2019-03-22 13:15:00,78.61,78.65,78.55,78.6,9635.0,65.7546,65.788,65.7044,65.7462,9635.0
2019-03-22 13:20:00,78.61,78.61,78.54,78.58,7633.0,65.7546,65.7546,65.696,65.7295,7633.0
2019-03-22 13:25:00,78.58,78.58,78.49,78.54,6505.0,65.7295,65.7295,65.6542,65.696,6505.0
2019-03-22 13:30:00,78.54,78.66,78.52,78.59,8968.0,65.696,65.7964,65.6793,65.7378,8968.0
2019-03-22 13:35:00,78.59,78.61,78.51,78.53,9587.0,65.7378,65.7546,65.6709,65.6877,9587.0
2019-03-22 13:40:00,78.54,78.6,78.53,78.56,9923.0,65.696,65.7462,65.6877,65.7128,9923.0
2019-03-22 13:45:00,78.56,78.57,78.5,78.55,13284.0,65.7128,65.7211,65.6626,65.7044,13284.0
2019-03-22 13:50:00,78.54,78.56,78.49,78.54,29210.0,65.696,65.7128,65.6542,65.696,29210.0
2019-03-22 13:55:00,78.54,78.55,78.47,78.53,25304.0,65.696,65.7044,65.6375,65.6877,25304.0
2019-03-22 14:00:00,78.52,78.65,78.49,78.65,12826.0,65.6793,65.788,65.6542,65.788,12826.0
2019-03-22 14:05:00,78.66,78.66,78.58,78.63,12976.0,65.7964,65.7964,65.7295,65.7713,12976.0
2019-03-22 14:10:00,78.63,78.72,78.6,78.7,12794.0,65.7713,65.8466,65.7462,65.8299,12794.0
2019-03-22 14:15:00,78.72,78.75,78.67,78.68,32693.0,65.8466,65.8717,65.8048,65.8131,32693.0
2019-03-22 14:20:00,78.69,78.79,78.68,78.74,22476.0,65.8215,65.9051,65.8131,65.8633,22476.0
2019-03-22 14:25:00,78.75,78.8,78.72,78.75,17899.0,65.8717,65.9135,65.8466,65.8717,17899.0
2019-03-22 14:30:00,78.75,78.79,78.66,78.67,11531.0,65.8717,65.9051,65.7964,65.8048,11531.0
2019-03-22 14:35:00,78.66,78.73,78.64,78.73,10167.0,65.7964,65.855,65.7797,65.855,10167.0
2019-03-22 14:40:00,78.73,78.81,78.72,78.77,11218.0,65.855,65.9219,65.8466,65.8884,11218.0
2019-03-22 14:45:00,78.77,78.87,78.76,78.85,9990.0,65.8884,65.9721,65.88,65.9553,9990.0
2019-03-22 14:50:00,78.84,78.93,78.84,78.89,12940.0,65.947,66.0222,65.947,65.9888,12940.0
2019-03-22 14:55:00,78.89,78.93,78.87,78.9,16351.0,65.9888,66.0222,65.9721,65.9972,16351.0
2019-03-22 15:00:00,78.9,78.98,78.81,78.82,15723.0,65.9972,66.0641,65.9219,65.9302,15723.0
2019-03-22 15:05:00,78.82,78.86,78.78,78.8,11828.0,65.9302,65.9637,65.8968,65.9135,11828.0
2019-03-22 15:10:00,78.81,78.83,78.75,78.8,12709.0,65.9219,65.9386,65.8717,65.9135,12709.0
2019-03-22 15:15:00,78.79,78.86,78.76,78.81,14200.0,65.9051,65.9637,65.88,65.9219,14200.0
2019-03-22 15:20:00,78.81,78.91,78.81,78.88,17708.0,65.9219,66.0055,65.9219,65.9804,17708.0
2019-03-22 15:25:00,78.91,78.94,78.82,78.83,31727.0,66.0055,66.0306,65.9302,65.9386,31727.0
2019-03-22 15:30:00,78.83,78.83,78.64,78.65,33727.0,65.9386,65.9386,65.7797,65.788,33727.0
2019-03-22 15:35:00,78.64,78.74,78.62,78.67,26136.0,65.7797,65.8633,65.7629,65.8048,26136.0
2019-03-22 15:40:00,78.68,78.7,78.61,78.64,65329.0,65.8131,65.8299,65.7546,65.7797,65329.0
2019-03-22 15:45:00,78.65,78.76,78.65,78.71,88376.0,65.788,65.88,65.788,65.8382,88376.0
2019-03-22 15:50:00,78.7,78.7,78.55,78.6,45085.0,65.8299,65.8299,65.7044,65.7462,45085.0
2019-03-22 15:55:00,78.6,78.6,78.42,78.45,145048.0,65.7462,65.7462,65.5956,65.6207,145048.0
2019-03-25 09:30:00,78.17,78.37,77.89,78.21,27228.0,65.3865,65.5538,65.1523,65.42,27228.0
2019-03-25 09:35:00,78.27,78.42,78.21,78.38,6183.0,65.4702,65.5956,65.42,65.5622,6183.0
2019-03-25 09:40:00,78.38,78.38,78.21,78.21,8304.0,65.5622,65.5622,65.42,65.42,8304.0
2019-03-25 09:45:00,78.2,78.2,78.01,78.03,7785.0,65.4116,65.4116,65.2527,65.2694,7785.0
2019-03-25 09:50:00,78.01,78.19,78.0,78.08,13141.0,65.2527,65.4033,65.2443,65.3112,13141.0
2019-03-25 09:55:00,78.08,78.26,78.06,78.18,11479.0,65.3112,65.4618,65.2945,65.3949,11479.0
2019-03-25 10:00:00,78.17,78.26,78.15,78.26,12238.0,65.3865,65.4618,65.3698,65.4618,12238.0
2019-03-25 10:05:00,78.25,78.33,78.25,78.26,14658.0,65.4534,65.5204,65.4534,65.4618,14658.0
2019-03-25 10:10:00,78.25,78.25,78.05,78.06,9855.0,65.4534,65.4534,65.2862,65.2945,9855.0
2019-03-25 10:15:00,78.05,78.2,78.04,78.13,8462.0,65.2862,65.4116,65.2778,65.3531,8462.0
2019-03-25 10:20:00,78.12,78.14,78.04,78.14,7288.0,65.3447,65.3614,65.2778,65.3614,7288.0
2019-03-25 10:25:00,78.12,78.2,78.11,78.12,9255.0,65.3447,65.4116,65.3363,65.3447,9255.0
2019-03-25 10:30:00,78.11,78.24,78.1,78.19,7569.0,65.3363,65.4451,65.328,65.4033,7569.0
2019-03-25 10:35:00,78.19,78.2,78.12,78.12,5389.0,65.4033,65.4116,65.3447,65.3447,5389.0
2019-03-25 10:40:00,78.09,78.2,78.09,78.17,11077.0,65.3196,65.4116,65.3196,65.3865,11077.0
2019-03-25 10:45:00,78.16,78.32,78.16,78.31,10024.0,65.3782,65.512,65.3782,65.5036,10024.0
2019-03-25 10:50:00,78.32,78.51,78.32,78.39,12147.0,65.512,65.6709,65.512,65.5706,12147.0
2019-03-25 10:55:00,78.38,78.47,78.33,78.36,19776.0,65.5622,65.6375,65.5204,65.5455,19776.0
2019-03-25 11:00:00,78.36,78.38,78.33,78.36,11385.0,65.5455,65.5622,65.5204,65.5455,11385.0
2019-03-25 11:05:00,78.35,78.53,78.35,78.47,21975.0,65.5371,65.6877,65.5371,65.6375,21975.0
2019-03-25 11:10:00,78.47,78.56,78.37,78.55,23774.0,65.6375,65.7128,65.5538,65.7044,23774.0
2019-03-25 11:15:00,78.55,78.57,78.45,78.51,9887.0,65.7044,65.7211,65.6207,65.6709,9887.0
2019-03-25 11:20:00,78.51,78.51,78.39,78.4,10709.0,65.6709,65.6709,65.5706,65.5789,10709.0
2019-03-25 11:25:00,78.41,78.54,78.41,78.53,8900.0,65.5873,65.696,65.5873,65.6877,8900.0
2019-03-25 11:30:00,78.53,78.53,78.43,78.47,10968.0,65.6877,65.6877,65.604,65.6375,10968.0
2019-03-25 11:35:00,78.48,78.52,78.42,78.51,7688.0,65.6458,65.6793,65.5956,65.6709,7688.0
2019-03-25 11:40:00,78.52,78.52,78.37,78.37,12558.0,65.6793,65.6793,65.5538,65.5538,12558.0
2019-03-25 11:45:00,78.37,78.41,78.3,78.32,7194.0,65.5538,65.5873,65.4953,65.512,7194.0
2019-03-25 11:50:00,78.32,78.41,78.3,78.39,5305.0,65.512,65.5873,65.4953,65.5706,5305.0
2019-03-25 11:55:00,78.39,78.4,78.3,78.3,12042.0,65.5706,65.5789,65.4953,65.4953,12042.0
2019-03-25 12:00:00,78.31,78.35,78.25,78.35,6916.0,65.5036,65.5371,65.4534,65.5371,6916.0
2019-03-25 12:05:00,78.35,78.51,78.35,78.48,17409.0,65.5371,65.6709,65.5371,65.6458,17409.0
2019-03-25 12:10:00,78.47,78.5,78.39,78.43,8803.0,65.6375,65.6626,65.5706,65.604,8803.0
2019-03-25 12:15:00,78.41,78.52,78.4,78.52,9058.0,65.5873,65.6793,65.5789,65.6793,9058.0
2019-03-25 12:20:00,78.52,78.58,78.5,78.55,6292.0,65.6793,65.7295,65.6626,65.7044,6292.0
2019-03-25 12:25:00,78.56,78.57,78.51,78.52,7824.0,65.7128,65.7211,65.6709,65.6793,7824.0
2019-03-25 12:30:00,78.52,78.53,78.37,78.39,6645.0,65.6793,65.6877,65.5538,65.5706,6645.0
2019-03-25 12:35:00,78.38,78.38,78.26,78.26,8869.0,65.5622,65.5622,65.4618,65.4618,8869.0
2019-03-25 12:40:00,78.26,78.28,78.12,78.21,18829.0,65.4618,65.4785,65.3447,65.42,18829.0
2019-03-25 12:45:00,78.22,78.27,78.2,78.22,14547.0,65.4284,65.4702,65.4116,65.4284,14547.0
2019-03-25 12:50:00,78.22,78.23,78.15,78.18,30628.0,65.4284,65.4367,65.3698,65.3949,30628.0
2019-03-25 12:55:00,78.17,78.37,78.16,78.37,9896.0,65.3865,65.5538,65.3782,65.5538,9896.0
2019-03-25 13:00:00,78.37,78.37,78.26,78.29,17600.0,65.5538,65.5538,65.4618,65.4869,17600.0
2019-03-25 13:05:00,78.28,78.35,78.26,78.29,11772.0,65.4785,65.5371,65.4618,65.4869,11772.0
2019-03-25 13:10:00,78.28,78.49,78.27,78.45,7101.0,65.4785,65.6542,65.4702,65.6207,7101.0
2019-03-25 13:15:00,78.42,78.43,78.35,78.4,7900.0,65.5956,65.604,65.5371,65.5789,7900.0
2019-03-25 13:20:00,78.4,78.43,78.33,78.39,11904.0,65.5789,65.604,65.5204,65.5706,11904.0
2019-03-25 13:25:00,78.39,78.4,78.29,78.35,23925.0,65.5706,65.5789,65.4869,65.5371,23925.0
2019-03-25 13:30:00,78.34,78.36,78.24,78.31,15170.0,65.5287,65.5455,65.4451,65.5036,15170.0
2019-03-25 13:35:00,78.31,78.38,78.3,78.32,4523.0,65.5036,65.5622,65.4953,65.512,4523.0
2019-03-25 13:40:00,78.31,78.35,78.24,78.25,7933.0,65.5036,65.5371,65.4451,65.4534,7933.0
2019-03-25 13:45:00,78.25,78.26,78.17,78.2,8803.0,65.4534,65.4618,65.3865,65.4116,8803.0
2019-03-25 13:50:00,78.21,78.21,78.13,78.16,5736.0,65.42,65.42,65.3531,65.3782,5736.0
2019-03-25 13:55:00,78.16,78.24,78.14,78.23,6945.0,65.3782,65.4451,65.3614,65.4367,6945.0
2019-03-25 14:00:00,78.23,78.33,78.23,78.26,8600.0,65.4367,65.5204,65.4367,65.4618,8600.0
2019-03-25 14:05:00,78.28,78.28,78.23,78.25,5756.0,65.4785,65.4785,65.4367,65.4534,5756.0
2019-03-25 14:10:00,78.25,78.32,78.2,78.29,15883.0,65.4534,65.512,65.4116,65.4869,15883.0
2019-03-25 14:15:00,78.3,78.35,78.22,78.25,7709.0,65.4953,65.5371,65.4284,65.4534,7709.0
2019-03-25 14:20:00,78.27,78.28,78.14,78.17,19296.0,65.4702,65.4785,65.3614,65.3865,19296.0
2019-03-25 14:25:00,78.17,78.28,78.15,78.28,7206.0,65.3865,65.4785,65.3698,65.4785,7206.0
2019-03-25 14:30:00,78.28,78.36,78.27,78.35,6740.0,65.4785,65.5455,65.4702,65.5371,6740.0
2019-03-25 14:35:00,78.38,78.4,78.33,78.37,6374.0,65.5622,65.5789,65.5204,65.5538,6374.0
2019-03-25 14:40:00,78.36,78.44,78.35,78.39,7970.0,65.5455,65.6124,65.5371,65.5706,7970.0
2019-03-25 14:45:00,78.4,78.44,78.38,78.39,6105.0,65.5789,65.6124,65.5622,65.5706,6105.0
2019-03-25 14:50:00,78.41,78.44,78.4,78.43,7731.0,65.5873,65.6124,65.5789,65.604,7731.0
2019-03-25 14:55:00,78.44,78.48,78.41,78.46,8313.0,65.6124,65.6458,65.5873,65.6291,8313.0
2019-03-25 15:00:00,78.48,78.51,78.42,78.45,7098.0,65.6458,65.6709,65.5956,65.6207,7098.0
2019-03-25 15:05:00,78.44,78.51,78.44,78.5,7907.0,65.6124,65.6709,65.6124,65.6626,7907.0
2019-03-25 15:10:00,78.5,78.67,78.5,78.66,17149.0,65.6626,65.8048,65.6626,65.7964,17149.0
2019-03-25 15:15:00,78.65,78.67,78.57,78.57,13087.0,65.788,65.8048,65.7211,65.7211,13087.0
2019-03-25 15:20:00,78.58,78.7,78.57,78.69,12686.0,65.7295,65.8299,65.7211,65.8215,12686.0
2019-03-25 15:25:00,78.69,78.73,78.63,78.65,27959.0,65.8215,65.855,65.7713,65.788,27959.0
2019-03-25 15:30:00,78.65,78.69,78.61,78.62,28485.0,65.788,65.8215,65.7546,65.7629,28485.0
2019-03-25 15:35:00,78.62,78.72,78.62,78.67,20946.0,65.7629,65.8466,65.7629,65.8048,20946.0
2019-03-25 15:40:00,78.68,78.73,78.61,78.73,32986.0,65.8131,65.855,65.7546,65.855,32986.0
2019-03-25 15:45:00,78.73,78.81,78.71,78.72,45377.0,65.855,65.9219,65.8382,65.8466,45377.0
2019-03-25 15:50:00,78.72,78.76,78.66,78.75,57676.0,65.8466,65.88,65.7964,65.8717,57676.0
2019-03-25 15:55:00,78.75,78.77,78.61,78.75,87890.0,65.8717,65.8884,65.7546,65.8717,87890.0
2019-03-26 09:30:00,79.3,79.35,79.15,79.18,21690.0,66.3317,66.3736,66.2063,66.2314,21690.0
2019-03-26 09:35:00,79.17,79.3,79.17,79.26,4188.0,66.223,66.3317,66.223,66.2983,4188.0
2019-03-26 09:40:00,79.3,79.43,79.23,79.35,21366.0,66.3317,66.4405,66.2732,66.3736,21366.0
2019-03-26 09:45:00,79.36,79.53,79.34,79.52,12632.0,66.3819,66.5241,66.3652,66.5158,12632.0
2019-03-26 09:50:00,79.53,79.62,79.48,79.57,27554.0,66.5241,66.5994,66.4823,66.5576,27554.0
2019-03-26 09:55:00,79.58,79.74,79.56,79.74,15373.0,66.5659,66.6998,66.5492,66.6998,15373.0
2019-03-26 10:00:00,79.76,79.78,79.65,79.66,26429.0,66.7165,66.7332,66.6245,66.6329,26429.0
2019-03-26 10:05:00,79.67,79.85,79.67,79.72,41921.0,66.6412,66.7918,66.6412,66.6831,41921.0
2019-03-26 10:10:00,79.73,79.82,79.7,79.73,22181.0,66.6914,66.7667,66.6663,66.6914,22181.0
2019-03-26 10:15:00,79.74,79.77,79.64,79.69,17888.0,66.6998,66.7249,66.6161,66.658,17888.0
2019-03-26 10:20:00,79.68,79.68,79.55,79.56,16164.0,66.6496,66.6496,66.5409,66.5492,16164.0
2019-03-26 10:25:00,79.57,79.65,79.54,79.63,12950.0,66.5576,66.6245,66.5325,66.6078,12950.0
2019-03-26 10:30:00,79.64,79.65,79.57,79.59,14983.0,66.6161,66.6245,66.5576,66.5743,14983.0
2019-03-26 10:35:00,79.59,79.68,79.58,79.66,38816.0,66.5743,66.6496,66.5659,66.6329,38816.0
2019-03-26 10:40:00,79.65,79.76,79.65,79.69,20616.0,66.6245,66.7165,66.6245,66.658,20616.0
2019-03-26 10:45:00,79.7,79.85,79.67,79.84,13591.0,66.6663,66.7918,66.6412,66.7834,13591.0
2019-03-26 10:50:00,79.84,79.93,79.83,79.92,6267.0,66.7834,66.8587,66.7751,66.8503,6267.0
2019-03-26 10:55:00,79.93,79.97,79.92,79.96,13709.0,66.8587,66.8922,66.8503,66.8838,13709.0
2019-03-26 11:00:00,79.96,79.98,79.91,79.98,25902.0,66.8838,66.9005,66.842,66.9005,25902.0
2019-03-26 11:05:00,79.98,79.98,79.91,79.95,16605.0,66.9005,66.9005,66.842,66.8754,16605.0
2019-03-26 11:10:00,79.95,79.96,79.92,79.95,18132.0,66.8754,66.8838,66.8503,66.8754,18132.0
2019-03-26 11:15:00,79.96,80.1,79.95,79.95,27730.0,66.8838,67.0009,66.8754,66.8754,27730.0
2019-03-26 11:20:00,79.95,79.96,79.9,79.91,9860.0,66.8754,66.8838,66.8336,66.842,9860.0
2019-03-26 11:25:00,79.92,79.93,79.88,79.91,9029.0,66.8503,66.8587,66.8169,66.842,9029.0
2019-03-26 11:30:00,79.91,79.93,79.86,79.88,11259.0,66.842,66.8587,66.8002,66.8169,11259.0
2019-03-26 11:35:00,79.88,79.94,79.87,79.92,15332.0,66.8169,66.8671,66.8085,66.8503,15332.0
2019-03-26 11:40:00,79.91,79.95,79.89,79.9,11129.0,66.842,66.8754,66.8253,66.8336,11129.0
2019-03-26 11:45:00,79.89,79.9,79.84,79.87,71286.0,66.8253,66.8336,66.7834,66.8085,71286.0
2019-03-26 11:50:00,79.88,79.88,79.8,79.83,80218.0,66.8169,66.8169,66.75,66.7751,80218.0
2019-03-26 11:55:00,79.83,79.87,79.69,79.72,27905.0,66.7751,66.8085,66.658,66.6831,27905.0
2019-03-26 12:00:00,79.72,79.78,79.7,79.78,12943.0,66.6831,66.7332,66.6663,66.7332,12943.0
2019-03-26 12:05:00,79.79,79.83,79.78,79.81,16602.0,66.7416,66.7751,66.7332,66.7583,16602.0
2019-03-26 12:10:00,79.81,79.83,79.71,79.72,51215.0,66.7583,66.7751,66.6747,66.6831,51215.0
2019-03-26 12:15:00,79.73,79.79,79.71,79.78,9053.0,66.6914,66.7416,66.6747,66.7332,9053.0
2019-03-26 12:20:00,79.78,79.78,79.61,79.61,11058.0,66.7332,66.7332,66.591,66.591,11058.0
2019-03-26 12:25:00,79.62,79.65,79.57,79.61,11423.0,66.5994,66.6245,66.5576,66.591,11423.0
2019-03-26 12:30:00,79.6,79.67,79.6,79.65,12604.0,66.5827,66.6412,66.5827,66.6245,12604.0
2019-03-26 12:35:00,79.64,79.69,79.58,79.58,10869.0,66.6161,66.658,66.5659,66.5659,10869.0
2019-03-26 12:40:00,79.57,79.59,79.53,79.55,12464.0,66.5576,66.5743,66.5241,66.5409,12464.0
2019-03-26 12:45:00,79.55,79.56,79.46,79.48,25931.0,66.5409,66.5492,66.4656,66.4823,25931.0
2019-03-26 12:50:00,79.49,79.55,79.49,79.53,8652.0,66.4907,66.5409,66.4907,66.5241,8652.0
2019-03-26 12:55:00,79.53,79.58,79.52,79.58,14900.0,66.5241,66.5659,66.5158,66.5659,14900.0
2019-03-26 13:00:00,79.58,79.64,79.56,79.62,13510.0,66.5659,66.6161,66.5492,66.5994,13510.0
2019-03-26 13:05:00,79.61,79.64,79.55,79.64,9579.0,66.591,66.6161,66.5409,66.6161,9579.0
2019-03-26 13:10:00,79.63,79.7,79.63,79.69,8570.0,66.6078,66.6663,66.6078,66.658,8570.0
2019-03-26 13:15:00,79.69,79.74,79.68,79.74,8267.0,66.658,66.6998,66.6496,66.6998,8267.0
2019-03-26 13:20:00,79.73,79.76,79.71,79.76,8811.0,66.6914,66.7165,66.6747,66.7165,8811.0
2019-03-26 13:25:00,79.75,79.75,79.66,79.68,11972.0,66.7081,66.7081,66.6329,66.6496,11972.0
2019-03-26 13:30:00,79.69,79.7,79.6,79.6,11819.0,66.658,66.6663,66.5827,66.5827,11819.0
2019-03-26 13:35:00,79.61,79.62,79.49,79.53,10695.0,66.591,66.5994,66.4907,66.5241,10695.0
2019-03-26 13:40:00,79.54,79.63,79.53,79.6,13646.0,66.5325,66.6078,66.5241,66.5827,13646.0
2019-03-26 13:45:00,79.61,79.63,79.59,79.6,7174.0,66.591,66.6078,66.5743,66.5827,7174.0
2019-03-26 13:50:00,79.61,79.63,79.56,79.56,23453.0,66.591,66.6078,66.5492,66.5492,23453.0
2019-03-26 13:55:00,79.57,79.59,79.53,79.55,13207.0,66.5576,66.5743,66.5241,66.5409,13207.0
2019-03-26 14:00:00,79.55,79.59,79.54,79.58,12050.0,66.5409,66.5743,66.5325,66.5659,12050.0
2019-03-26 14:05:00,79.57,79.63,79.57,79.58,12250.0,66.5576,66.6078,66.5576,66.5659,12250.0
2019-03-26 14:10:00,79.58,79.63,79.55,79.6,30112.0,66.5659,66.6078,66.5409,66.5827,30112.0
2019-03-26 14:15:00,79.6,79.65,79.6,79.65,41715.0,66.5827,66.6245,66.5827,66.6245,41715.0
2019-03-26 14:20:00,79.64,79.66,79.56,79.62,14731.0,66.6161,66.6329,66.5492,66.5994,14731.0
2019-03-26 14:25:00,79.62,79.64,79.58,79.58,11798.0,66.5994,66.6161,66.5659,66.5659,11798.0
2019-03-26 14:30:00,79.58,79.59,79.52,79.56,16951.0,66.5659,66.5743,66.5158,66.5492,16951.0
2019-03-26 14:35:00,79.58,79.63,79.57,79.62,14277.0,66.5659,66.6078,66.5576,66.5994,14277.0
2019-03-26 14:40:00,79.62,79.73,79.61,79.73,45160.0,66.5994,66.6914,66.591,66.6914,45160.0
2019-03-26 14:45:00,79.72,79.77,79.69,79.75,14569.0,66.6831,66.7249,66.658,66.7081,14569.0
2019-03-26 14:50:00,79.76,79.76,79.68,79.68,16299.0,66.7165,66.7165,66.6496,66.6496,16299.0
2019-03-26 14:55:00,79.68,79.83,79.68,79.82,40145.0,66.6496,66.7751,66.6496,66.7667,40145.0
2019-03-26 15:00:00,79.82,79.9,79.81,79.87,21655.0,66.7667,66.8336,66.7583,66.8085,21655.0
2019-03-26 15:05:00,79.88,79.92,79.85,79.91,14786.0,66.8169,66.8503,66.7918,66.842,14786.0
2019-03-26 15:10:00,79.91,79.92,79.85,79.85,19022.0,66.842,66.8503,66.7918,66.7918,19022.0
2019-03-26 15:15:00,79.86,79.9,79.81,79.82,39665.0,66.8002,66.8336,66.7583,66.7667,39665.0
2019-03-26 15:20:00,79.82,79.91,79.8,79.9,36045.0,66.7667,66.842,66.75,66.8336,36045.0
2019-03-26 15:25:00,79.89,79.94,79.86,79.87,33502.0,66.8253,66.8671,66.8002,66.8085,33502.0
2019-03-26 15:30:00,79.88,80.0,79.84,79.98,75613.0,66.8169,66.9173,66.7834,66.9005,75613.0
2019-03-26 15:35:00,79.99,79.99,79.88,79.9,59458.0,66.9089,66.9089,66.8169,66.8336,59458.0
2019-03-26 15:40:00,79.89,79.92,79.86,79.87,55267.0,66.8253,66.8503,66.8002,66.8085,55267.0
2019-03-26 15:45:00,79.87,79.98,79.86,79.92,49521.0,66.8085,66.9005,66.8002,66.8503,49521.0
2019-03-26 15:50:00,79.92,79.99,79.91,79.94,73744.0,66.8503,66.9089,66.842,66.8671,73744.0
2019-03-26 15:55:00,79.94,80.17,79.94,80.11,201676.0,66.8671,67.0595,66.8671,67.0093,201676.0
2019-03-27 09:30:00,79.27,80.38,79.0,79.81,111845.0,66.3066,67.2351,66.0808,66.7583,111845.0
2019-03-27 09:35:00,79.77,80.13,79.41,79.44,49454.0,66.7249,67.026,66.4237,66.4488,49454.0
2019-03-27 09:40:00,79.49,79.7,79.42,79.59,49643.0,66.4907,66.6663,66.4321,66.5743,49643.0
2019-03-27 09:45:00,79.59,80.09,79.47,79.99,127699.0,66.5743,66.9925,66.4739,66.9089,127699.0
2019-03-27 09:50:00,79.95,80.74,79.91,80.34,107119.0,66.8754,67.5362,66.842,67.2017,107119.0
2019-03-27 09:55:00,80.3,80.51,80.09,80.29,136899.0,67.1682,67.3439,66.9925,67.1598,136899.0
2019-03-27 10:00:00,80.3,80.51,80.25,80.42,45897.0,67.1682,67.3439,67.1264,67.2686,45897.0
2019-03-27 10:05:00,80.41,80.5,80.27,80.34,60624.0,67.2602,67.3355,67.1431,67.2017,60624.0
2019-03-27 10:10:00,80.37,80.49,80.33,80.4,33921.0,67.2268,67.3271,67.1933,67.2518,33921.0
2019-03-27 10:15:00,80.39,80.39,79.74,79.86,56501.0,67.2435,67.2435,66.6998,66.8002,56501.0
2019-03-27 10:20:00,79.85,79.9,79.68,79.7,39691.0,66.7918,66.8336,66.6496,66.6663,39691.0
2019-03-27 10:25:00,79.72,79.72,79.26,79.29,148031.0,66.6831,66.6831,66.2983,66.3234,148031.0
2019-03-27 10:30:00,79.31,79.37,78.86,78.95,141780.0,66.3401,66.3903,65.9637,66.039,141780.0
2019-03-27 10:35:00,78.95,79.13,78.89,79.11,54534.0,66.039,66.1895,65.9888,66.1728,54534.0
2019-03-27 10:40:00,79.09,79.12,78.93,78.99,53262.0,66.1561,66.1812,66.0222,66.0724,53262.0
2019-03-27 10:45:00,78.97,79.12,78.96,78.99,52400.0,66.0557,66.1812,66.0473,66.0724,52400.0
2019-03-27 10:50:00,78.97,79.14,78.92,79.0,46877.0,66.0557,66.1979,66.0139,66.0808,46877.0
2019-03-27 10:55:00,79.0,79.0,78.79,78.87,40496.0,66.0808,66.0808,65.9051,65.9721,40496.0
2019-03-27 11:00:00,78.88,78.95,78.81,78.83,56360.0,65.9804,66.039,65.9219,65.9386,56360.0
2019-03-27 11:05:00,78.83,78.85,78.64,78.73,69945.0,65.9386,65.9553,65.7797,65.855,69945.0
2019-03-27 11:10:00,78.71,78.81,78.67,78.71,34716.0,65.8382,65.9219,65.8048,65.8382,34716.0
2019-03-27 11:15:00,78.71,78.75,78.64,78.72,38180.0,65.8382,65.8717,65.7797,65.8466,38180.0
2019-03-27 11:20:00,78.71,78.76,78.59,78.6,40388.0,65.8382,65.88,65.7378,65.7462,40388.0
2019-03-27 11:25:00,78.59,78.61,78.47,78.52,26168.0,65.7378,65.7546,65.6375,65.6793,26168.0
2019-03-27 11:30:00,78.5,78.52,78.05,78.05,42731.0,65.6626,65.6793,65.2862,65.2862,42731.0
2019-03-27 11:35:00,78.04,78.1,77.96,78.06,37212.0,65.2778,65.328,65.2109,65.2945,37212.0
2019-03-27 11:40:00,78.06,78.07,77.72,77.76,60365.0,65.2945,65.3029,65.0101,65.0436,60365.0
2019-03-27 11:45:00,77.78,78.21,77.78,78.02,60596.0,65.0603,65.42,65.0603,65.2611,60596.0
2019-03-27 11:50:00,78.06,78.33,78.0,78.28,35697.0,65.2945,65.5204,65.2443,65.4785,35697.0
2019-03-27 11:55:00,78.28,78.28,77.93,77.93,59397.0,65.4785,65.4785,65.1858,65.1858,59397.0
2019-03-27 12:00:00,77.93,78.03,77.92,78.02,38751.0,65.1858,65.2694,65.1774,65.2611,38751.0
2019-03-27 12:05:00,78.02,78.04,77.95,78.0,35765.0,65.2611,65.2778,65.2025,65.2443,35765.0
2019-03-27 12:10:00,78.0,78.01,77.89,77.99,33560.0,65.2443,65.2527,65.1523,65.236,33560.0
2019-03-27 12:15:00,77.98,77.99,77.86,77.95,70554.0,65.2276,65.236,65.1272,65.2025,70554.0
2019-03-27 12:20:00,77.95,78.1,77.92,78.06,106613.0,65.2025,65.328,65.1774,65.2945,106613.0
2019-03-27 12:25:00,78.06,78.22,78.0,78.17,104978.0,65.2945,65.4284,65.2443,65.3865,104978.0
2019-03-27 12:30:00,78.18,78.38,78.16,78.36,28252.0,65.3949,65.5622,65.3782,65.5455,28252.0
2019-03-27 12:35:00,78.36,78.46,78.21,78.3,60813.0,65.5455,65.6291,65.42,65.4953,60813.0
2019-03-27 12:40:00,78.27,78.31,78.17,78.2,22096.0,65.4702,65.5036,65.3865,65.4116,22096.0
2019-03-27 12:45:00,78.2,78.32,78.2,78.24,30192.0,65.4116,65.512,65.4116,65.4451,30192.0
2019-03-27 12:50:00,78.24,78.39,78.24,78.39,19868.0,65.4451,65.5706,65.4451,65.5706,19868.0
2019-03-27 12:55:00,78.39,78.46,78.36,78.36,13594.0,65.5706,65.6291,65.5455,65.5455,13594.0
2019-03-27 13:00:00,78.35,78.35,78.28,78.28,11600.0,65.5371,65.5371,65.4785,65.4785,11600.0
2019-03-27 13:05:00,78.3,78.31,78.13,78.14,20285.0,65.4953,65.5036,65.3531,65.3614,20285.0
2019-03-27 13:10:00,78.13,78.48,78.1,78.4,17513.0,65.3531,65.6458,65.328,65.5789,17513.0
2019-03-27 13:15:00,78.37,78.57,78.37,78.56,17768.0,65.5538,65.7211,65.5538,65.7128,17768.0
2019-03-27 13:20:00,78.56,78.66,78.53,78.66,23360.0,65.7128,65.7964,65.6877,65.7964,23360.0
2019-03-27 13:25:00,78.67,78.75,78.66,78.74,17530.0,65.8048,65.8717,65.7964,65.8633,17530.0
2019-03-27 13:30:00,78.74,78.74,78.63,78.73,63100.0,65.8633,65.8633,65.7713,65.855,63100.0
2019-03-27 13:35:00,78.73,78.81,78.71,78.79,32457.0,65.855,65.9219,65.8382,65.9051,32457.0
2019-03-27 13:40:00,78.79,78.95,78.78,78.92,12800.0,65.9051,66.039,65.8968,66.0139,12800.0
2019-03-27 13:45:00,78.91,78.95,78.8,78.85,12801.0,66.0055,66.039,65.9135,65.9553,12801.0
2019-03-27 13:50:00,78.86,78.93,78.83,78.93,12267.0,65.9637,66.0222,65.9386,66.0222,12267.0
2019-03-27 13:55:00,78.93,79.0,78.92,78.92,12768.0,66.0222,66.0808,66.0139,66.0139,12768.0
2019-03-27 14:00:00,78.93,78.96,78.8,78.94,60825.0,66.0222,66.0473,65.9135,66.0306,60825.0
2019-03-27 14:05:00,78.95,78.97,78.87,78.96,15821.0,66.039,66.0557,65.9721,66.0473,15821.0
2019-03-27 14:10:00,78.98,79.05,78.96,79.05,15257.0,66.0641,66.1226,66.0473,66.1226,15257.0
2019-03-27 14:15:00,79.03,79.05,78.87,78.87,11661.0,66.1059,66.1226,65.9721,65.9721,11661.0
2019-03-27 14:20:00,78.87,78.93,78.85,78.92,11596.0,65.9721,66.0222,65.9553,66.0139,11596.0
2019-03-27 14:25:00,78.92,79.04,78.88,79.04,20599.0,66.0139,66.1143,65.9804,66.1143,20599.0
2019-03-27 14:30:00,79.02,79.08,78.96,78.96,19520.0,66.0975,66.1477,66.0473,66.0473,19520.0
2019-03-27 14:35:00,78.96,78.99,78.84,78.85,20209.0,66.0473,66.0724,65.947,65.9553,20209.0
2019-03-27 14:40:00,78.85,78.93,78.85,78.91,9649.0,65.9553,66.0222,65.9553,66.0055,9649.0
2019-03-27 14:45:00,78.91,78.92,78.86,78.91,15952.0,66.0055,66.0139,65.9637,66.0055,15952.0
2019-03-27 14:50:00,78.91,78.96,78.89,78.94,29090.0,66.0055,66.0473,65.9888,66.0306,29090.0
2019-03-27 14:55:00,78.95,78.98,78.92,78.95,13571.0,66.039,66.0641,66.0139,66.039,13571.0
2019-03-27 15:00:00,78.96,78.98,78.92,78.94,14790.0,66.0473,66.0641,66.0139,66.0306,14790.0
2019-03-27 15:05:00,78.94,79.0,78.91,78.93,21788.0,66.0306,66.0808,66.0055,66.0222,21788.0
2019-03-27 15:10:00,78.92,78.97,78.88,78.94,25639.0,66.0139,66.0557,65.9804,66.0306,25639.0
2019-03-27 15:15:00,78.93,79.03,78.9,79.02,15206.0,66.0222,66.1059,65.9972,66.0975,15206.0
2019-03-27 15:20:00,79.02,79.18,79.02,79.18,29988.0,66.0975,66.2314,66.0975,66.2314,29988.0
2019-03-27 15:25:00,79.18,79.25,79.17,79.19,41474.0,66.2314,66.2899,66.223,66.2397,41474.0
2019-03-27 15:30:00,79.19,79.35,79.18,79.34,44373.0,66.2397,66.3736,66.2314,66.3652,44373.0
2019-03-27 15:35:00,79.34,79.42,79.33,79.37,42575.0,66.3652,66.4321,66.3568,66.3903,42575.0
2019-03-27 15:40:00,79.37,79.46,79.35,79.36,42759.0,66.3903,66.4656,66.3736,66.3819,42759.0
2019-03-27 15:45:00,79.36,79.48,79.35,79.42,63532.0,66.3819,66.4823,66.3736,66.4321,63532.0
2019-03-27 15:50:00,79.42,79.42,79.16,79.2,103965.0,66.4321,66.4321,66.2146,66.2481,103965.0
2019-03-27 15:55:00,79.18,79.34,79.11,79.25,177081.0,66.2314,66.3652,66.1728,66.2899,177081.0
2019-03-28 09:30:00,79.41,79.78,79.19,79.25,34678.0,66.4237,66.7332,66.2397,66.2899,34678.0
2019-03-28 09:35:00,79.27,79.27,78.76,78.87,36110.0,66.3066,66.3066,65.88,65.9721,36110.0
2019-03-28 09:40:00,78.86,79.0,78.71,79.0,55117.0,65.9637,66.0808,65.8382,66.0808,55117.0
2019-03-28 09:45:00,79.01,79.24,78.98,79.12,26938.0,66.0892,66.2815,66.0641,66.1812,26938.0
2019-03-28 09:50:00,79.13,79.3,79.1,79.18,24170.0,66.1895,66.3317,66.1644,66.2314,24170.0
2019-03-28 09:55:00,79.18,79.28,79.14,79.24,32671.0,66.2314,66.315,66.1979,66.2815,32671.0
2019-03-28 10:00:00,79.26,79.29,79.1,79.28,21488.0,66.2983,66.3234,66.1644,66.315,21488.0
2019-03-28 10:05:00,79.27,79.39,79.25,79.33,15801.0,66.3066,66.407,66.2899,66.3568,15801.0
2019-03-28 10:10:00,79.33,79.4,79.28,79.28,17746.0,66.3568,66.4154,66.315,66.315,17746.0
2019-03-28 10:15:00,79.28,79.35,79.27,79.31,13880.0,66.315,66.3736,66.3066,66.3401,13880.0
2019-03-28 10:20:00,79.33,79.33,79.27,79.28,16802.0,66.3568,66.3568,66.3066,66.315,16802.0
2019-03-28 10:25:00,79.28,79.31,79.19,79.21,54590.0,66.315,66.3401,66.2397,66.2565,54590.0
2019-03-28 10:30:00,79.22,79.37,79.22,79.35,24110.0,66.2648,66.3903,66.2648,66.3736,24110.0
2019-03-28 10:35:00,79.36,79.43,79.25,79.26,18839.0,66.3819,66.4405,66.2899,66.2983,18839.0
2019-03-28 10:40:00,79.26,79.33,79.25,79.28,18740.0,66.2983,66.3568,66.2899,66.315,18740.0
2019-03-28 10:45:00,79.29,79.32,79.19,79.22,26692.0,66.3234,66.3485,66.2397,66.2648,26692.0
2019-03-28 10:50:00,79.21,79.22,79.05,79.09,34861.0,66.2565,66.2648,66.1226,66.1561,34861.0
2019-03-28 10:55:00,79.09,79.13,79.05,79.1,19954.0,66.1561,66.1895,66.1226,66.1644,19954.0
2019-03-28 11:00:00,79.11,79.11,78.96,78.99,25473.0,66.1728,66.1728,66.0473,66.0724,25473.0
2019-03-28 11:05:00,79.0,79.02,78.93,78.99,16790.0,66.0808,66.0975,66.0222,66.0724,16790.0
2019-03-28 11:10:00,78.99,79.07,78.97,79.01,15766.0,66.0724,66.1393,66.0557,66.0892,15766.0
2019-03-28 11:15:00,79.0,79.03,78.91,78.92,17048.0,66.0808,66.1059,66.0055,66.0139,17048.0
2019-03-28 11:20:00,78.92,78.92,78.74,78.83,27858.0,66.0139,66.0139,65.8633,65.9386,27858.0
2019-03-28 11:25:00,78.82,78.88,78.75,78.76,10666.0,65.9302,65.9804,65.8717,65.88,10666.0
2019-03-28 11:30:00,78.76,78.8,78.61,78.61,22622.0,65.88,65.9135,65.7546,65.7546,22622.0
2019-03-28 11:35:00,78.62,78.77,78.6,78.77,23592.0,65.7629,65.8884,65.7462,65.8884,23592.0
2019-03-28 11:40:00,78.76,78.82,78.73,78.8,18700.0,65.88,65.9302,65.855,65.9135,18700.0
2019-03-28 11:45:00,78.8,78.89,78.72,78.87,15821.0,65.9135,65.9888,65.8466,65.9721,15821.0
2019-03-28 11:50:00,78.87,78.92,78.8,78.84,16211.0,65.9721,66.0139,65.9135,65.947,16211.0
2019-03-28 11:55:00,78.85,78.87,78.79,78.84,11854.0,65.9553,65.9721,65.9051,65.947,11854.0
2019-03-28 12:00:00,78.82,78.87,78.79,78.86,8000.0,65.9302,65.9721,65.9051,65.9637,8000.0
2019-03-28 12:05:00,78.87,78.91,78.82,78.84,11606.0,65.9721,66.0055,65.9302,65.947,11606.0
2019-03-28 12:10:00,78.84,78.84,78.76,78.77,12019.0,65.947,65.947,65.88,65.8884,12019.0
2019-03-28 12:15:00,78.77,78.92,78.76,78.92,13374.0,65.8884,66.0139,65.88,66.0139,13374.0
2019-03-28 12:20:00,78.92,78.96,78.91,78.93,14989.0,66.0139,66.0473,66.0055,66.0222,14989.0
2019-03-28 12:25:00,78.93,78.94,78.91,78.93,11207.0,66.0222,66.0306,66.0055,66.0222,11207.0
2019-03-28 12:30:00,78.94,79.02,78.93,79.02,9933.0,66.0306,66.0975,66.0222,66.0975,9933.0
2019-03-28 12:35:00,79.01,79.02,78.99,79.0,12527.0,66.0892,66.0975,66.0724,66.0808,12527.0
2019-03-28 12:40:00,79.01,79.02,78.96,78.98,12427.0,66.0892,66.0975,66.0473,66.0641,12427.0
2019-03-28 12:45:00,78.98,78.99,78.92,78.94,9304.0,66.0641,66.0724,66.0139,66.0306,9304.0
2019-03-28 12:50:00,78.96,79.04,78.96,79.04,14209.0,66.0473,66.1143,66.0473,66.1143,14209.0
2019-03-28 12:55:00,79.05,79.06,79.01,79.03,9189.0,66.1226,66.131,66.0892,66.1059,9189.0
2019-03-28 13:00:00,79.02,79.11,79.02,79.08,13787.0,66.0975,66.1728,66.0975,66.1477,13787.0
2019-03-28 13:05:00,79.07,79.07,79.03,79.04,11800.0,66.1393,66.1393,66.1059,66.1143,11800.0
2019-03-28 13:10:00,79.04,79.07,79.03,79.03,10478.0,66.1143,66.1393,66.1059,66.1059,10478.0
2019-03-28 13:15:00,79.02,79.03,79.01,79.02,8171.0,66.0975,66.1059,66.0892,66.0975,8171.0
2019-03-28 13:20:00,79.02,79.08,79.02,79.05,15914.0,66.0975,66.1477,66.0975,66.1226,15914.0
2019-03-28 13:25:00,79.05,79.09,79.04,79.09,8435.0,66.1226,66.1561,66.1143,66.1561,8435.0
2019-03-28 13:30:00,79.08,79.09,79.05,79.05,11970.0,66.1477,66.1561,66.1226,66.1226,11970.0
2019-03-28 13:35:00,79.04,79.05,79.01,79.01,9838.0,66.1143,66.1226,66.0892,66.0892,9838.0
2019-03-28 13:40:00,79.0,79.01,78.96,78.98,11026.0,66.0808,66.0892,66.0473,66.0641,11026.0
2019-03-28 13:45:00,78.98,79.01,78.98,78.99,8254.0,66.0641,66.0892,66.0641,66.0724,8254.0
2019-03-28 13:50:00,79.0,79.04,78.99,79.03,11377.0,66.0808,66.1143,66.0724,66.1059,11377.0
2019-03-28 13:55:00,79.03,79.03,78.99,79.01,11245.0,66.1059,66.1059,66.0724,66.0892,11245.0
2019-03-28 14:00:00,79.02,79.05,79.01,79.04,10398.0,66.0975,66.1226,66.0892,66.1143,10398.0
2019-03-28 14:05:00,79.05,79.08,79.03,79.04,11016.0,66.1226,66.1477,66.1059,66.1143,11016.0
2019-03-28 14:10:00,79.04,79.18,79.04,79.15,23704.0,66.1143,66.2314,66.1143,66.2063,23704.0
2019-03-28 14:15:00,79.15,79.16,79.13,79.15,18677.0,66.2063,66.2146,66.1895,66.2063,18677.0
2019-03-28 14:20:00,79.15,79.18,79.14,79.17,10066.0,66.2063,66.2314,66.1979,66.223,10066.0
2019-03-28 14:25:00,79.17,79.31,79.17,79.3,15708.0,66.223,66.3401,66.223,66.3317,15708.0
2019-03-28 14:30:00,79.29,79.31,79.24,79.25,13389.0,66.3234,66.3401,66.2815,66.2899,13389.0
2019-03-28 14:35:00,79.24,79.24,79.19,79.19,13333.0,66.2815,66.2815,66.2397,66.2397,13333.0
2019-03-28 14:40:00,79.19,79.22,79.17,79.18,9152.0,66.2397,66.2648,66.223,66.2314,9152.0
2019-03-28 14:45:00,79.19,79.23,79.19,79.19,13232.0,66.2397,66.2732,66.2397,66.2397,13232.0
2019-03-28 14:50:00,79.2,79.23,79.19,79.19,14243.0,66.2481,66.2732,66.2397,66.2397,14243.0
2019-03-28 14:55:00,79.2,79.24,79.18,79.2,24361.0,66.2481,66.2815,66.2314,66.2481,24361.0
2019-03-28 15:00:00,79.21,79.26,79.19,79.25,18598.0,66.2565,66.2983,66.2397,66.2899,18598.0
2019-03-28 15:05:00,79.24,79.25,79.22,79.23,13187.0,66.2815,66.2899,66.2648,66.2732,13187.0
2019-03-28 15:10:00,79.22,79.25,79.2,79.23,23081.0,66.2648,66.2899,66.2481,66.2732,23081.0
2019-03-28 15:15:00,79.23,79.25,79.2,79.2,18926.0,66.2732,66.2899,66.2481,66.2481,18926.0
2019-03-28 15:20:00,79.2,79.21,79.11,79.12,26779.0,66.2481,66.2565,66.1728,66.1812,26779.0
2019-03-28 15:25:00,79.12,79.14,79.08,79.09,29894.0,66.1812,66.1979,66.1477,66.1561,29894.0
2019-03-28 15:30:00,79.09,79.14,79.09,79.14,26025.0,66.1561,66.1979,66.1561,66.1979,26025.0
2019-03-28 15:35:00,79.13,79.15,79.12,79.13,26785.0,66.1895,66.2063,66.1812,66.1895,26785.0
2019-03-28 15:40:00,79.12,79.16,79.12,79.15,22439.0,66.1812,66.2146,66.1812,66.2063,22439.0
2019-03-28 15:45:00,79.16,79.18,79.04,79.04,53682.0,66.2146,66.2314,66.1143,66.1143,53682.0
2019-03-28 15:50:00,79.04,79.09,78.96,79.09,78326.0,66.1143,66.1561,66.0473,66.1561,78326.0
2019-03-28 15:55:00,79.1,79.12,79.0,79.05,116092.0,66.1644,66.1812,66.0808,66.1226,116092.0
2019-03-29 09:30:00,79.65,79.73,79.26,79.42,28519.0,66.6245,66.6914,66.2983,66.4321,28519.0
2019-03-29 09:35:00,79.38,79.47,79.33,79.35,8988.0,66.3987,66.4739,66.3568,66.3736,8988.0
2019-03-29 09:40:00,79.33,79.39,79.25,79.36,10697.0,66.3568,66.407,66.2899,66.3819,10697.0
2019-03-29 09:45:00,79.42,79.42,79.16,79.25,6959.0,66.4321,66.4321,66.2146,66.2899,6959.0
2019-03-29 09:50:00,79.23,79.36,79.18,79.33,11944.0,66.2732,66.3819,66.2314,66.3568,11944.0
2019-03-29 09:55:00,79.36,79.38,79.3,79.34,7436.0,66.3819,66.3987,66.3317,66.3652,7436.0
2019-03-29 10:00:00,79.39,79.41,79.31,79.38,8892.0,66.407,66.4237,66.3401,66.3987,8892.0
2019-03-29 10:05:00,79.39,79.47,79.34,79.47,16237.0,66.407,66.4739,66.3652,66.4739,16237.0
2019-03-29 10:10:00,79.49,79.57,79.44,79.56,19269.0,66.4907,66.5576,66.4488,66.5492,19269.0
2019-03-29 10:15:00,79.57,79.64,79.55,79.63,13903.0,66.5576,66.6161,66.5409,66.6078,13903.0
2019-03-29 10:20:00,79.61,79.72,79.61,79.71,12381.0,66.591,66.6831,66.591,66.6747,12381.0
2019-03-29 10:25:00,79.71,79.86,79.71,79.86,12313.0,66.6747,66.8002,66.6747,66.8002,12313.0
2019-03-29 10:30:00,79.86,79.89,79.79,79.79,16835.0,66.8002,66.8253,66.7416,66.7416,16835.0
2019-03-29 10:35:00,79.78,79.79,79.71,79.79,10711.0,66.7332,66.7416,66.6747,66.7416,10711.0
2019-03-29 10:40:00,79.77,79.8,79.67,79.68,13663.0,66.7249,66.75,66.6412,66.6496,13663.0
2019-03-29 10:45:00,79.67,79.84,79.66,79.77,12070.0,66.6412,66.7834,66.6329,66.7249,12070.0
2019-03-29 10:50:00,79.76,79.78,79.63,79.65,31887.0,66.7165,66.7332,66.6078,66.6245,31887.0
2019-03-29 10:55:00,79.63,79.76,79.63,79.76,15149.0,66.6078,66.7165,66.6078,66.7165,15149.0
2019-03-29 11:00:00,79.76,79.87,79.73,79.86,11322.0,66.7165,66.8085,66.6914,66.8002,11322.0
2019-03-29 11:05:00,79.86,79.95,79.84,79.93,13540.0,66.8002,66.8754,66.7834,66.8587,13540.0
2019-03-29 11:10:00,79.94,79.96,79.88,79.88,9439.0,66.8671,66.8838,66.8169,66.8169,9439.0
2019-03-29 11:15:00,79.89,79.96,79.88,79.96,8921.0,66.8253,66.8838,66.8169,66.8838,8921.0
2019-03-29 11:20:00,79.96,80.01,79.92,79.96,17667.0,66.8838,66.9256,66.8503,66.8838,17667.0
2019-03-29 11:25:00,79.97,80.02,79.94,79.99,15051.0,66.8922,66.934,66.8671,66.9089,15051.0
2019-03-29 11:30:00,80.01,80.06,79.9,79.96,19345.0,66.9256,66.9675,66.8336,66.8838,19345.0
2019-03-29 11:35:00,79.97,80.04,79.91,80.02,11862.0,66.8922,66.9507,66.842,66.934,11862.0
2019-03-29 11:40:00,80.05,80.05,79.9,79.93,11097.0,66.9591,66.9591,66.8336,66.8587,11097.0
2019-03-29 11:45:00,79.93,79.94,79.87,79.92,10696.0,66.8587,66.8671,66.8085,66.8503,10696.0
2019-03-29 11:50:00,79.92,79.93,79.85,79.86,22552.0,66.8503,66.8587,66.7918,66.8002,22552.0
2019-03-29 11:55:00,79.86,79.87,79.83,79.83,19163.0,66.8002,66.8085,66.7751,66.7751,19163.0
2019-03-29 12:00:00,79.83,79.83,79.74,79.79,10390.0,66.7751,66.7751,66.6998,66.7416,10390.0
2019-03-29 12:05:00,79.8,79.82,79.74,79.8,14428.0,66.75,66.7667,66.6998,66.75,14428.0
2019-03-29 12:10:00,79.82,79.91,79.81,79.86,40716.0,66.7667,66.842,66.7583,66.8002,40716.0
2019-03-29 12:15:00,79.88,79.96,79.86,79.96,10340.0,66.8169,66.8838,66.8002,66.8838,10340.0
2019-03-29 12:20:00,79.97,80.06,79.97,80.03,26937.0,66.8922,66.9675,66.8922,66.9424,26937.0
2019-03-29 12:25:00,80.03,80.06,79.97,79.99,14970.0,66.9424,66.9675,66.8922,66.9089,14970.0
2019-03-29 12:30:00,80.0,80.1,79.99,80.07,19661.0,66.9173,67.0009,66.9089,66.9758,19661.0
2019-03-29 12:35:00,80.09,80.13,80.08,80.13,8738.0,66.9925,67.026,66.9842,67.026,8738.0
2019-03-29 12:40:00,80.13,80.13,80.05,80.08,10527.0,67.026,67.026,66.9591,66.9842,10527.0
2019-03-29 12:45:00,80.07,80.08,80.02,80.04,19915.0,66.9758,66.9842,66.934,66.9507,19915.0
2019-03-29 12:50:00,80.04,80.05,80.0,80.02,14224.0,66.9507,66.9591,66.9173,66.934,14224.0
2019-03-29 12:55:00,80.01,80.05,79.96,80.03,12447.0,66.9256,66.9591,66.8838,66.9424,12447.0
2019-03-29 13:00:00,80.04,80.06,80.01,80.03,5901.0,66.9507,66.9675,66.9256,66.9424,5901.0
2019-03-29 13:05:00,80.02,80.02,79.97,80.01,160128.0,66.934,66.934,66.8922,66.9256,160128.0
2019-03-29 13:10:00,80.02,80.02,79.88,79.88,12928.0,66.934,66.934,66.8169,66.8169,12928.0
2019-03-29 13:15:00,79.88,79.97,79.85,79.95,17234.0,66.8169,66.8922,66.7918,66.8754,17234.0
2019-03-29 13:20:00,79.94,79.99,79.89,79.89,21200.0,66.8671,66.9089,66.8253,66.8253,21200.0
2019-03-29 13:25:00,79.88,79.98,79.88,79.94,7699.0,66.8169,66.9005,66.8169,66.8671,7699.0
2019-03-29 13:30:00,79.94,79.97,79.89,79.9,8883.0,66.8671,66.8922,66.8253,66.8336,8883.0
2019-03-29 13:35:00,79.9,79.96,79.89,79.96,18163.0,66.8336,66.8838,66.8253,66.8838,18163.0
2019-03-29 13:40:00,79.97,80.02,79.96,80.01,8400.0,66.8922,66.934,66.8838,66.9256,8400.0
2019-03-29 13:45:00,80.0,80.01,79.94,80.0,6175.0,66.9173,66.9256,66.8671,66.9173,6175.0
2019-03-29 13:50:00,80.01,80.04,79.99,80.04,8454.0,66.9256,66.9507,66.9089,66.9507,8454.0
2019-03-29 13:55:00,80.05,80.1,80.02,80.09,7874.0,66.9591,67.0009,66.934,66.9925,7874.0
2019-03-29 14:00:00,80.09,80.16,80.08,80.15,12481.0,66.9925,67.0511,66.9842,67.0427,12481.0
2019-03-29 14:05:00,80.16,80.2,80.13,80.19,23046.0,67.0511,67.0846,67.026,67.0762,23046.0
2019-03-29 14:10:00,80.2,80.26,80.17,80.24,44777.0,67.0846,67.1347,67.0595,67.118,44777.0
2019-03-29 14:15:00,80.24,80.25,80.16,80.18,36545.0,67.118,67.1264,67.0511,67.0678,36545.0
2019-03-29 14:20:00,80.19,80.22,80.18,80.2,17709.0,67.0762,67.1013,67.0678,67.0846,17709.0
2019-03-29 14:25:00,80.2,80.29,80.2,80.28,22900.0,67.0846,67.1598,67.0846,67.1515,22900.0
2019-03-29 14:30:00,80.29,80.33,80.24,80.29,17822.0,67.1598,67.1933,67.118,67.1598,17822.0
2019-03-29 14:35:00,80.28,80.28,80.23,80.28,6854.0,67.1515,67.1515,67.1096,67.1515,6854.0
2019-03-29 14:40:00,80.28,80.28,80.19,80.2,19513.0,67.1515,67.1515,67.0762,67.0846,19513.0
2019-03-29 14:45:00,80.19,80.26,80.19,80.26,11724.0,67.0762,67.1347,67.0762,67.1347,11724.0
2019-03-29 14:50:00,80.26,80.36,80.24,80.34,10060.0,67.1347,67.2184,67.118,67.2017,10060.0
2019-03-29 14:55:00,80.37,80.37,80.29,80.31,31705.0,67.2268,67.2268,67.1598,67.1766,31705.0
2019-03-29 15:00:00,80.31,80.37,80.3,80.32,18273.0,67.1766,67.2268,67.1682,67.1849,18273.0
2019-03-29 15:05:00,80.33,80.33,80.19,80.2,14544.0,67.1933,67.1933,67.0762,67.0846,14544.0
2019-03-29 15:10:00,80.19,80.23,80.19,80.21,19571.0,67.0762,67.1096,67.0762,67.0929,19571.0
2019-03-29 15:15:00,80.2,80.2,80.09,80.09,13958.0,67.0846,67.0846,66.9925,66.9925,13958.0
2019-03-29 15:20:00,80.09,80.11,80.01,80.02,14581.0,66.9925,67.0093,66.9256,66.934,14581.0
2019-03-29 15:25:00,80.01,80.05,79.97,80.0,24037.0,66.9256,66.9591,66.8922,66.9173,24037.0
2019-03-29 15:30:00,80.01,80.01,79.88,79.95,31901.0,66.9256,66.9256,66.8169,66.8754,31901.0
2019-03-29 15:35:00,79.95,79.95,79.82,79.89,34943.0,66.8754,66.8754,66.7667,66.8253,34943.0
2019-03-29 15:40:00,79.88,80.03,79.88,80.01,29491.0,66.8169,66.9424,66.8169,66.9256,29491.0
2019-03-29 15:45:00,80.02,80.03,79.91,79.92,47198.0,66.934,66.9424,66.842,66.8503,47198.0
2019-03-29 15:50:00,79.92,80.06,79.9,79.95,81947.0,66.8503,66.9675,66.8336,66.8754,81947.0
2019-03-29 15:55:00,79.96,80.27,79.94,80.22,321458.0,66.8838,67.1431,66.8671,67.1013,321458.0
2019-04-01 09:30:00,80.79,80.91,80.51,80.59,45822.0,67.5781,67.6784,67.3439,67.4108,45822.0
2019-04-01 09:35:00,80.57,80.57,80.43,80.52,8302.0,67.394,67.394,67.2769,67.3522,8302.0
2019-04-01 09:40:00,80.54,80.64,80.49,80.52,11532.0,67.369,67.4526,67.3271,67.3522,11532.0
2019-04-01 09:45:00,80.53,80.55,80.37,80.45,10384.0,67.3606,67.3773,67.2268,67.2937,10384.0
2019-04-01 09:50:00,80.45,80.59,80.42,80.45,15753.0,67.2937,67.4108,67.2686,67.2937,15753.0
2019-04-01 09:55:00,80.47,80.5,80.36,80.38,19257.0,67.3104,67.3355,67.2184,67.2351,19257.0
2019-04-01 10:00:00,80.38,80.55,80.33,80.36,19618.0,67.2351,67.3773,67.1933,67.2184,19618.0
2019-04-01 10:05:00,80.37,80.39,80.23,80.24,11320.0,67.2268,67.2435,67.1096,67.118,11320.0
2019-04-01 10:10:00,80.22,80.22,80.07,80.14,17701.0,67.1013,67.1013,66.9758,67.0344,17701.0
2019-04-01 10:15:00,80.13,80.23,80.11,80.17,15997.0,67.026,67.1096,67.0093,67.0595,15997.0
2019-04-01 10:20:00,80.16,80.27,80.16,80.27,12106.0,67.0511,67.1431,67.0511,67.1431,12106.0
2019-04-01 10:25:00,80.24,80.27,80.15,80.15,22446.0,67.118,67.1431,67.0427,67.0427,22446.0
2019-04-01 10:30:00,80.16,80.28,80.16,80.26,17863.0,67.0511,67.1515,67.0511,67.1347,17863.0
2019-04-01 10:35:00,80.27,80.29,80.2,80.26,13588.0,67.1431,67.1598,67.0846,67.1347,13588.0
2019-04-01 10:40:00,80.28,80.35,80.28,80.32,6806.0,67.1515,67.21,67.1515,67.1849,6806.0
2019-04-01 10:45:00,80.31,80.38,80.3,80.34,6175.0,67.1766,67.2351,67.1682,67.2017,6175.0
2019-04-01 10:50:00,80.36,80.44,80.34,80.44,4400.0,67.2184,67.2853,67.2017,67.2853,4400.0
2019-04-01 10:55:00,80.43,80.47,80.42,80.44,10777.0,67.2769,67.3104,67.2686,67.2853,10777.0
2019-04-01 11:00:00,80.45,80.48,80.4,80.46,12147.0,67.2937,67.3188,67.2518,67.302,12147.0
2019-04-01 11:05:00,80.46,80.6,80.45,80.56,15018.0,67.302,67.4191,67.2937,67.3857,15018.0
2019-04-01 11:10:00,80.56,80.57,80.52,80.53,8020.0,67.3857,67.394,67.3522,67.3606,8020.0
2019-04-01 11:15:00,80.53,80.61,80.53,80.6,9533.0,67.3606,67.4275,67.3606,67.4191,9533.0
2019-04-01 11:20:00,80.6,80.64,80.6,80.61,3911.0,67.4191,67.4526,67.4191,67.4275,3911.0
2019-04-01 11:25:00,80.6,80.63,80.54,80.62,10677.0,67.4191,67.4442,67.369,67.4359,10677.0
2019-04-01 11:30:00,80.61,80.63,80.58,80.63,7330.0,67.4275,67.4442,67.4024,67.4442,7330.0
2019-04-01 11:35:00,80.64,80.74,80.63,80.67,8723.0,67.4526,67.5362,67.4442,67.4777,8723.0
2019-04-01 11:40:00,80.65,80.68,80.64,80.66,9616.0,67.461,67.4861,67.4526,67.4693,9616.0
2019-04-01 11:45:00,80.67,80.73,80.66,80.72,5441.0,67.4777,67.5279,67.4693,67.5195,5441.0
2019-04-01 11:50:00,80.71,80.72,80.7,80.71,6893.0,67.5112,67.5195,67.5028,67.5112,6893.0
2019-04-01 11:55:00,80.7,80.73,80.7,80.71,7243.0,67.5028,67.5279,67.5028,67.5112,7243.0
2019-04-01 12:00:00,80.7,80.71,80.56,80.56,21046.0,67.5028,67.5112,67.3857,67.3857,21046.0
2019-04-01 12:05:00,80.55,80.56,80.49,80.52,16197.0,67.3773,67.3857,67.3271,67.3522,16197.0
2019-04-01 12:10:00,80.52,80.6,80.51,80.57,6974.0,67.3522,67.4191,67.3439,67.394,6974.0
2019-04-01 12:15:00,80.57,80.61,80.56,80.59,12540.0,67.394,67.4275,67.3857,67.4108,12540.0
2019-04-01 12:20:00,80.59,80.64,80.59,80.63,5178.0,67.4108,67.4526,67.4108,67.4442,5178.0
2019-04-01 12:25:00,80.64,80.65,80.62,80.64,3950.0,67.4526,67.461,67.4359,67.4526,3950.0
2019-04-01 12:30:00,80.63,80.65,80.61,80.62,6016.0,67.4442,67.461,67.4275,67.4359,6016.0
2019-04-01 12:35:00,80.61,80.68,80.6,80.67,4272.0,67.4275,67.4861,67.4191,67.4777,4272.0
2019-04-01 12:40:00,80.68,80.72,80.67,80.69,6596.0,67.4861,67.5195,67.4777,67.4944,6596.0
2019-04-01 12:45:00,80.68,80.72,80.65,80.66,7219.0,67.4861,67.5195,67.461,67.4693,7219.0
2019-04-01 12:50:00,80.65,80.69,80.64,80.67,12490.0,67.461,67.4944,67.4526,67.4777,12490.0
2019-04-01 12:55:00,80.67,80.81,80.65,80.81,27765.0,67.4777,67.5948,67.461,67.5948,27765.0
2019-04-01 13:00:00,80.8,80.82,80.76,80.76,4900.0,67.5864,67.6032,67.553,67.553,4900.0
2019-04-01 13:05:00,80.75,80.8,80.71,80.8,7292.0,67.5446,67.5864,67.5112,67.5864,7292.0
2019-04-01 13:10:00,80.8,80.81,80.75,80.75,6297.0,67.5864,67.5948,67.5446,67.5446,6297.0
2019-04-01 13:15:00,80.76,80.78,80.76,80.78,5290.0,67.553,67.5697,67.553,67.5697,5290.0
2019-04-01 13:20:00,80.77,80.77,80.72,80.74,8100.0,67.5613,67.5613,67.5195,67.5362,8100.0
2019-04-01 13:25:00,80.74,80.79,80.67,80.7,53277.0,67.5362,67.5781,67.4777,67.5028,53277.0
2019-04-01 13:30:00,80.68,80.68,80.59,80.66,15432.0,67.4861,67.4861,67.4108,67.4693,15432.0
2019-04-01 13:35:00,80.66,80.66,80.61,80.63,6713.0,67.4693,67.4693,67.4275,67.4442,6713.0
2019-04-01 13:40:00,80.64,80.67,80.61,80.61,11538.0,67.4526,67.4777,67.4275,67.4275,11538.0
2019-04-01 13:45:00,80.62,80.71,80.61,80.64,4427.0,67.4359,67.5112,67.4275,67.4526,4427.0
2019-04-01 13:50:00,80.65,80.69,80.64,80.64,9300.0,67.461,67.4944,67.4526,67.4526,9300.0
2019-04-01 13:55:00,80.64,80.65,80.59,80.59,8815.0,67.4526,67.461,67.4108,67.4108,8815.0
2019-04-01 14:00:00,80.58,80.67,80.58,80.66,17081.0,67.4024,67.4777,67.4024,67.4693,17081.0
2019-04-01 14:05:00,80.66,80.71,80.63,80.7,7634.0,67.4693,67.5112,67.4442,67.5028,7634.0
2019-04-01 14:10:00,80.7,80.76,80.69,80.71,19657.0,67.5028,67.553,67.4944,67.5112,19657.0
2019-04-01 14:15:00,80.71,80.73,80.71,80.73,5834.0,67.5112,67.5279,67.5112,67.5279,5834.0
2019-04-01 14:20:00,80.73,80.75,80.71,80.72,4297.0,67.5279,67.5446,67.5112,67.5195,4297.0
2019-04-01 14:25:00,80.72,80.74,80.7,80.7,9816.0,67.5195,67.5362,67.5028,67.5028,9816.0
2019-04-01 14:30:00,80.7,80.75,80.7,80.75,8027.0,67.5028,67.5446,67.5028,67.5446,8027.0
2019-04-01 14:35:00,80.75,80.78,80.74,80.78,6952.0,67.5446,67.5697,67.5362,67.5697,6952.0
2019-04-01 14:40:00,80.77,80.79,80.75,80.76,5779.0,67.5613,67.5781,67.5446,67.553,5779.0
2019-04-01 14:45:00,80.76,80.77,80.74,80.74,9086.0,67.553,67.5613,67.5362,67.5362,9086.0
2019-04-01 14:50:00,80.73,80.74,80.69,80.73,12692.0,67.5279,67.5362,67.4944,67.5279,12692.0
2019-04-01 14:55:00,80.74,80.77,80.74,80.74,11835.0,67.5362,67.5613,67.5362,67.5362,11835.0
2019-04-01 15:00:00,80.73,80.76,80.68,80.73,12661.0,67.5279,67.553,67.4861,67.5279,12661.0
2019-04-01 15:05:00,80.73,80.75,80.69,80.71,4855.0,67.5279,67.5446,67.4944,67.5112,4855.0
2019-04-01 15:10:00,80.7,80.73,80.69,80.72,7490.0,67.5028,67.5279,67.4944,67.5195,7490.0
2019-04-01 15:15:00,80.74,80.75,80.68,80.72,13525.0,67.5362,67.5446,67.4861,67.5195,13525.0
2019-04-01 15:20:00,80.72,80.77,80.7,80.75,20516.0,67.5195,67.5613,67.5028,67.5446,20516.0
2019-04-01 15:25:00,80.75,80.83,80.74,80.83,23412.0,67.5446,67.6115,67.5362,67.6115,23412.0
2019-04-01 15:30:00,80.83,80.85,80.78,80.78,14566.0,67.6115,67.6283,67.5697,67.5697,14566.0
2019-04-01 15:35:00,80.79,80.85,80.74,80.85,21650.0,67.5781,67.6283,67.5362,67.6283,21650.0
2019-04-01 15:40:00,80.85,80.86,80.76,80.81,26306.0,67.6283,67.6366,67.553,67.5948,26306.0
2019-04-01 15:45:00,80.82,80.85,80.76,80.78,42004.0,67.6032,67.6283,67.553,67.5697,42004.0
2019-04-01 15:50:00,80.79,80.87,80.79,80.83,42811.0,67.5781,67.645,67.5781,67.6115,42811.0
2019-04-01 15:55:00,80.83,81.03,80.82,80.93,170517.0,67.6115,67.7788,67.6032,67.6952,170517.0
2019-04-02 09:30:00,80.89,81.05,80.79,80.86,27060.0,67.6617,67.7956,67.5781,67.6366,27060.0
2019-04-02 09:35:00,80.85,80.85,80.61,80.7,8496.0,67.6283,67.6283,67.4275,67.5028,8496.0
2019-04-02 09:40:00,80.73,80.81,80.71,80.71,5935.0,67.5279,67.5948,67.5112,67.5112,5935.0
2019-04-02 09:45:00,80.64,80.68,80.57,80.61,29019.0,67.4526,67.4861,67.394,67.4275,29019.0
2019-04-02 09:50:00,80.61,80.61,80.47,80.54,22800.0,67.4275,67.4275,67.3104,67.369,22800.0
2019-04-02 09:55:00,80.56,80.57,80.41,80.47,34024.0,67.3857,67.394,67.2602,67.3104,34024.0
2019-04-02 10:00:00,80.5,80.5,80.42,80.42,16712.0,67.3355,67.3355,67.2686,67.2686,16712.0
2019-04-02 10:05:00,80.42,80.53,80.39,80.51,16915.0,67.2686,67.3606,67.2435,67.3439,16915.0
2019-04-02 10:10:00,80.49,80.67,80.49,80.62,16228.0,67.3271,67.4777,67.3271,67.4359,16228.0
2019-04-02 10:15:00,80.62,80.65,80.59,80.6,15813.0,67.4359,67.461,67.4108,67.4191,15813.0
2019-04-02 10:20:00,80.59,80.6,80.47,80.54,17203.0,67.4108,67.4191,67.3104,67.369,17203.0
2019-04-02 10:25:00,80.55,80.64,80.55,80.63,13589.0,67.3773,67.4526,67.3773,67.4442,13589.0
2019-04-02 10:30:00,80.63,80.65,80.59,80.59,14799.0,67.4442,67.461,67.4108,67.4108,14799.0
2019-04-02 10:35:00,80.57,80.61,80.54,80.61,11060.0,67.394,67.4275,67.369,67.4275,11060.0
2019-04-02 10:40:00,80.61,80.62,80.55,80.61,18582.0,67.4275,67.4359,67.3773,67.4275,18582.0
2019-04-02 10:45:00,80.62,80.67,80.59,80.65,14611.0,67.4359,67.4777,67.4108,67.461,14611.0
2019-04-02 10:50:00,80.65,80.78,80.65,80.77,9251.0,67.461,67.5697,67.461,67.5613,9251.0
2019-04-02 10:55:00,80.77,80.83,80.76,80.81,9635.0,67.5613,67.6115,67.553,67.5948,9635.0
2019-04-02 11:00:00,80.8,80.8,80.7,80.7,11172.0,67.5864,67.5864,67.5028,67.5028,11172.0
2019-04-02 11:05:00,80.71,80.71,80.57,80.58,9061.0,67.5112,67.5112,67.394,67.4024,9061.0
2019-04-02 11:10:00,80.57,80.57,80.5,80.53,14533.0,67.394,67.394,67.3355,67.3606,14533.0
2019-04-02 11:15:00,80.52,80.6,80.51,80.55,8964.0,67.3522,67.4191,67.3439,67.3773,8964.0
2019-04-02 11:20:00,80.55,80.61,80.53,80.61,9082.0,67.3773,67.4275,67.3606,67.4275,9082.0
2019-04-02 11:25:00,80.6,80.67,80.56,80.65,12573.0,67.4191,67.4777,67.3857,67.461,12573.0
2019-04-02 11:30:00,80.65,80.65,80.53,80.53,11418.0,67.461,67.461,67.3606,67.3606,11418.0
2019-04-02 11:35:00,80.53,80.59,80.53,80.54,9443.0,67.3606,67.4108,67.3606,67.369,9443.0
2019-04-02 11:40:00,80.54,80.56,80.51,80.56,12831.0,67.369,67.3857,67.3439,67.3857,12831.0
2019-04-02 11:45:00,80.57,80.68,80.57,80.65,9608.0,67.394,67.4861,67.394,67.461,9608.0
2019-04-02 11:50:00,80.65,80.74,80.63,80.74,11986.0,67.461,67.5362,67.4442,67.5362,11986.0
2019-04-02 11:55:00,80.76,80.77,80.72,80.75,10398.0,67.553,67.5613,67.5195,67.5446,10398.0
2019-04-02 12:00:00,80.74,80.78,80.72,80.75,10308.0,67.5362,67.5697,67.5195,67.5446,10308.0
2019-04-02 12:05:00,80.74,80.76,80.73,80.76,8279.0,67.5362,67.553,67.5279,67.553,8279.0
2019-04-02 12:10:00,80.77,80.77,80.71,80.72,7095.0,67.5613,67.5613,67.5112,67.5195,7095.0
2019-04-02 12:15:00,80.72,80.74,80.67,80.74,12445.0,67.5195,67.5362,67.4777,67.5362,12445.0
2019-04-02 12:20:00,80.74,80.74,80.67,80.69,9586.0,67.5362,67.5362,67.4777,67.4944,9586.0
2019-04-02 12:25:00,80.68,80.69,80.6,80.64,18492.0,67.4861,67.4944,67.4191,67.4526,18492.0
2019-04-02 12:30:00,80.64,80.68,80.59,80.59,15642.0,67.4526,67.4861,67.4108,67.4108,15642.0
2019-04-02 12:35:00,80.59,80.61,80.57,80.61,13512.0,67.4108,67.4275,67.394,67.4275,13512.0
2019-04-02 12:40:00,80.61,80.64,80.61,80.61,6120.0,67.4275,67.4526,67.4275,67.4275,6120.0
2019-04-02 12:45:00,80.61,80.64,80.53,80.64,14687.0,67.4275,67.4526,67.3606,67.4526,14687.0
2019-04-02 12:50:00,80.65,80.71,80.57,80.67,39234.0,67.461,67.5112,67.394,67.4777,39234.0
2019-04-02 12:55:00,80.66,80.66,80.56,80.56,8682.0,67.4693,67.4693,67.3857,67.3857,8682.0
2019-04-02 13:00:00,80.56,80.57,80.51,80.56,11294.0,67.3857,67.394,67.3439,67.3857,11294.0
2019-04-02 13:05:00,80.57,80.57,80.51,80.54,8479.0,67.394,67.394,67.3439,67.369,8479.0
2019-04-02 13:10:00,80.54,80.54,80.45,80.5,16541.0,67.369,67.369,67.2937,67.3355,16541.0
2019-04-02 13:15:00,80.49,80.5,80.47,80.5,10461.0,67.3271,67.3355,67.3104,67.3355,10461.0
2019-04-02 13:20:00,80.49,80.55,80.46,80.53,14880.0,67.3271,67.3773,67.302,67.3606,14880.0
2019-04-02 13:25:00,80.53,80.53,80.49,80.49,6499.0,67.3606,67.3606,67.3271,67.3271,6499.0
2019-04-02 13:30:00,80.48,80.51,80.46,80.51,11117.0,67.3188,67.3439,67.302,67.3439,11117.0
2019-04-02 13:35:00,80.52,80.56,80.51,80.54,12016.0,67.3522,67.3857,67.3439,67.369,12016.0
2019-04-02 13:40:00,80.53,80.6,80.52,80.59,10087.0,67.3606,67.4191,67.3522,67.4108,10087.0
2019-04-02 13:45:00,80.59,80.63,80.57,80.62,12498.0,67.4108,67.4442,67.394,67.4359,12498.0
2019-04-02 13:50:00,80.62,80.64,80.57,80.63,7027.0,67.4359,67.4526,67.394,67.4442,7027.0
2019-04-02 13:55:00,80.63,80.64,80.62,80.64,9063.0,67.4442,67.4526,67.4359,67.4526,9063.0
2019-04-02 14:00:00,80.64,80.69,80.64,80.66,13075.0,67.4526,67.4944,67.4526,67.4693,13075.0
2019-04-02 14:05:00,80.66,80.69,80.62,80.67,8344.0,67.4693,67.4944,67.4359,67.4777,8344.0
2019-04-02 14:10:00,80.68,80.72,80.66,80.7,9512.0,67.4861,67.5195,67.4693,67.5028,9512.0
2019-04-02 14:15:00,80.7,80.84,80.7,80.84,7298.0,67.5028,67.6199,67.5028,67.6199,7298.0
2019-04-02 14:20:00,80.84,80.87,80.8,80.81,11068.0,67.6199,67.645,67.5864,67.5948,11068.0
2019-04-02 14:25:00,80.81,80.88,80.81,80.88,5579.0,67.5948,67.6534,67.5948,67.6534,5579.0
2019-04-02 14:30:00,80.9,80.9,80.88,80.89,3816.0,67.6701,67.6701,67.6534,67.6617,3816.0
2019-04-02 14:35:00,80.88,80.89,80.84,80.86,7502.0,67.6534,67.6617,67.6199,67.6366,7502.0
2019-04-02 14:40:00,80.86,80.86,80.83,80.85,34230.0,67.6366,67.6366,67.6115,67.6283,34230.0
2019-04-02 14:45:00,80.86,80.87,80.83,80.84,11955.0,67.6366,67.645,67.6115,67.6199,11955.0
2019-04-02 14:50:00,80.85,80.89,80.85,80.87,7836.0,67.6283,67.6617,67.6283,67.645,7836.0
2019-04-02 14:55:00,80.87,80.94,80.87,80.94,5840.0,67.645,67.7035,67.645,67.7035,5840.0
2019-04-02 15:00:00,80.95,80.95,80.91,80.91,8940.0,67.7119,67.7119,67.6784,67.6784,8940.0
2019-04-02 15:05:00,80.91,80.95,80.85,80.89,38597.0,67.6784,67.7119,67.6283,67.6617,38597.0
2019-04-02 15:10:00,80.88,80.88,80.85,80.87,21545.0,67.6534,67.6534,67.6283,67.645,21545.0
2019-04-02 15:15:00,80.86,80.91,80.84,80.91,16601.0,67.6366,67.6784,67.6199,67.6784,16601.0
2019-04-02 15:20:00,80.91,80.93,80.89,80.9,19141.0,67.6784,67.6952,67.6617,67.6701,19141.0
2019-04-02 15:25:00,80.9,80.95,80.89,80.93,14172.0,67.6701,67.7119,67.6617,67.6952,14172.0
2019-04-02 15:30:00,80.93,80.93,80.81,80.9,69438.0,67.6952,67.6952,67.5948,67.6701,69438.0
2019-04-02 15:35:00,80.9,80.97,80.89,80.95,19461.0,67.6701,67.7286,67.6617,67.7119,19461.0
2019-04-02 15:40:00,80.95,80.96,80.92,80.92,16226.0,67.7119,67.7203,67.6868,67.6868,16226.0
2019-04-02 15:45:00,80.92,80.96,80.91,80.92,47249.0,67.6868,67.7203,67.6784,67.6868,47249.0
2019-04-02 15:50:00,80.93,80.95,80.86,80.91,109575.0,67.6952,67.7119,67.6366,67.6784,109575.0
2019-04-02 15:55:00,80.91,81.08,80.89,81.01,179662.0,67.6784,67.8206,67.6617,67.7621,179662.0
2019-04-03 09:30:00,81.43,81.59,81.05,81.23,30826.0,68.1134,68.2472,67.7956,67.9461,30826.0
2019-04-03 09:35:00,81.26,81.26,80.78,80.87,9906.0,67.9712,67.9712,67.5697,67.645,9906.0
2019-04-03 09:40:00,80.92,81.04,80.83,80.99,19551.0,67.6868,67.7872,67.6115,67.7454,19551.0
2019-04-03 09:45:00,80.99,81.15,80.99,81.1,21704.0,67.7454,67.8792,67.7454,67.8374,21704.0
2019-04-03 09:50:00,81.11,81.26,81.1,81.14,67124.0,67.8457,67.9712,67.8374,67.8708,67124.0
2019-04-03 09:55:00,81.13,81.13,80.95,81.1,15844.0,67.8625,67.8625,67.7119,67.8374,15844.0
2019-04-03 10:00:00,81.08,81.1,80.99,81.08,16303.0,67.8206,67.8374,67.7454,67.8206,16303.0
2019-04-03 10:05:00,81.0,81.03,80.93,81.03,9877.0,67.7537,67.7788,67.6952,67.7788,9877.0
2019-04-03 10:10:00,81.03,81.05,80.88,80.89,15321.0,67.7788,67.7956,67.6534,67.6617,15321.0
2019-04-03 10:15:00,80.89,80.97,80.88,80.97,10235.0,67.6617,67.7286,67.6534,67.7286,10235.0
2019-04-03 10:20:00,80.98,81.04,80.96,81.03,9556.0,67.737,67.7872,67.7203,67.7788,9556.0
2019-04-03 10:25:00,81.05,81.08,80.98,81.0,13664.0,67.7956,67.8206,67.737,67.7537,13664.0
2019-04-03 10:30:00,80.99,81.08,80.96,81.07,16093.0,67.7454,67.8206,67.7203,67.8123,16093.0
2019-04-03 10:35:00,81.06,81.08,81.01,81.04,33917.0,67.8039,67.8206,67.7621,67.7872,33917.0
2019-04-03 10:40:00,81.05,81.08,80.99,81.05,26026.0,67.7956,67.8206,67.7454,67.7956,26026.0
2019-04-03 10:45:00,81.06,81.07,80.92,80.96,20645.0,67.8039,67.8123,67.6868,67.7203,20645.0
2019-04-03 10:50:00,80.96,81.1,80.96,81.03,13147.0,67.7203,67.8374,67.7203,67.7788,13147.0
2019-04-03 10:55:00,81.03,81.05,80.82,80.95,68019.0,67.7788,67.7956,67.6032,67.7119,68019.0
2019-04-03 11:00:00,80.95,81.07,80.95,81.05,39398.0,67.7119,67.8123,67.7119,67.7956,39398.0
2019-04-03 11:05:00,81.05,81.07,81.01,81.02,49771.0,67.7956,67.8123,67.7621,67.7705,49771.0
2019-04-03 11:10:00,81.04,81.22,81.01,81.08,46528.0,67.7872,67.9378,67.7621,67.8206,46528.0
2019-04-03 11:15:00,81.08,81.23,81.07,81.2,12818.0,67.8206,67.9461,67.8123,67.921,12818.0
2019-04-03 11:20:00,81.19,81.19,81.03,81.04,14472.0,67.9127,67.9127,67.7788,67.7872,14472.0
2019-04-03 11:25:00,81.02,81.07,81.02,81.06,25491.0,67.7705,67.8123,67.7705,67.8039,25491.0
2019-04-03 11:30:00,81.06,81.07,80.98,81.04,33059.0,67.8039,67.8123,67.737,67.7872,33059.0
2019-04-03 11:35:00,81.04,81.07,81.0,81.06,28340.0,67.7872,67.8123,67.7537,67.8039,28340.0
2019-04-03 11:40:00,81.07,81.08,81.04,81.04,19796.0,67.8123,67.8206,67.7872,67.7872,19796.0
2019-04-03 11:45:00,81.05,81.07,81.02,81.05,24992.0,67.7956,67.8123,67.7705,67.7956,24992.0
2019-04-03 11:50:00,81.06,81.08,81.03,81.05,46162.0,67.8039,67.8206,67.7788,67.7956,46162.0
2019-04-03 11:55:00,81.05,81.1,81.04,81.06,16743.0,67.7956,67.8374,67.7872,67.8039,16743.0
2019-04-03 12:00:00,81.06,81.14,81.05,81.14,23412.0,67.8039,67.8708,67.7956,67.8708,23412.0
2019-04-03 12:05:00,81.14,81.22,81.11,81.13,17332.0,67.8708,67.9378,67.8457,67.8625,17332.0
2019-04-03 12:10:00,81.14,81.15,81.09,81.12,11232.0,67.8708,67.8792,67.829,67.8541,11232.0
2019-04-03 12:15:00,81.11,81.13,81.04,81.05,24677.0,67.8457,67.8625,67.7872,67.7956,24677.0
2019-04-03 12:20:00,81.05,81.06,81.03,81.03,26016.0,67.7956,67.8039,67.7788,67.7788,26016.0
2019-04-03 12:25:00,81.04,81.06,81.02,81.04,13842.0,67.7872,67.8039,67.7705,67.7872,13842.0
2019-04-03 12:30:00,81.05,81.07,81.03,81.07,15581.0,67.7956,67.8123,67.7788,67.8123,15581.0
2019-04-03 12:35:00,81.06,81.07,80.97,81.02,13310.0,67.8039,67.8123,67.7286,67.7705,13310.0
2019-04-03 12:40:00,81.02,81.06,81.01,81.04,12152.0,67.7705,67.8039,67.7621,67.7872,12152.0
2019-04-03 12:45:00,81.03,81.04,80.98,81.01,14652.0,67.7788,67.7872,67.737,67.7621,14652.0
2019-04-03 12:50:00,81.01,81.05,81.01,81.01,11511.0,67.7621,67.7956,67.7621,67.7621,11511.0
2019-04-03 12:55:00,81.01,81.06,80.99,81.04,13320.0,67.7621,67.8039,67.7454,67.7872,13320.0
2019-04-03 13:00:00,81.04,81.07,81.03,81.03,15384.0,67.7872,67.8123,67.7788,67.7788,15384.0
2019-04-03 13:05:00,81.03,81.05,80.99,81.0,7948.0,67.7788,67.7956,67.7454,67.7537,7948.0
2019-04-03 13:10:00,81.0,81.03,80.97,80.99,10412.0,67.7537,67.7788,67.7286,67.7454,10412.0
2019-04-03 13:15:00,81.0,81.06,80.97,81.02,15286.0,67.7537,67.8039,67.7286,67.7705,15286.0
2019-04-03 13:20:00,81.01,81.06,81.0,81.06,10891.0,67.7621,67.8039,67.7537,67.8039,10891.0
2019-04-03 13:25:00,81.05,81.05,81.0,81.01,12312.0,67.7956,67.7956,67.7537,67.7621,12312.0
2019-04-03 13:30:00,81.01,81.03,80.98,81.0,29227.0,67.7621,67.7788,67.737,67.7537,29227.0
2019-04-03 13:35:00,81.0,81.01,80.95,80.97,41545.0,67.7537,67.7621,67.7119,67.7286,41545.0
2019-04-03 13:40:00,80.97,81.02,80.81,80.84,51979.0,67.7286,67.7705,67.5948,67.6199,51979.0
2019-04-03 13:45:00,80.84,80.95,80.83,80.91,11686.0,67.6199,67.7119,67.6115,67.6784,11686.0
2019-04-03 13:50:00,80.9,80.9,80.82,80.83,10127.0,67.6701,67.6701,67.6032,67.6115,10127.0
2019-04-03 13:55:00,80.83,80.85,80.81,80.84,7674.0,67.6115,67.6283,67.5948,67.6199,7674.0
2019-04-03 14:00:00,80.83,80.83,80.77,80.79,10658.0,67.6115,67.6115,67.5613,67.5781,10658.0
2019-04-03 14:05:00,80.8,80.86,80.78,80.8,7857.0,67.5864,67.6366,67.5697,67.5864,7857.0
2019-04-03 14:10:00,80.79,80.8,80.71,80.71,17675.0,67.5781,67.5864,67.5112,67.5112,17675.0
2019-04-03 14:15:00,80.72,80.78,80.71,80.76,13419.0,67.5195,67.5697,67.5112,67.553,13419.0
2019-04-03 14:20:00,80.76,80.84,80.76,80.81,12146.0,67.553,67.6199,67.553,67.5948,12146.0
2019-04-03 14:25:00,80.83,80.85,80.79,80.83,11855.0,67.6115,67.6283,67.5781,67.6115,11855.0
2019-04-03 14:30:00,80.83,80.88,80.79,80.88,13174.0,67.6115,67.6534,67.5781,67.6534,13174.0
2019-04-03 14:35:00,80.89,80.89,80.78,80.79,9864.0,67.6617,67.6617,67.5697,67.5781,9864.0
2019-04-03 14:40:00,80.8,80.83,80.79,80.81,9606.0,67.5864,67.6115,67.5781,67.5948,9606.0
2019-04-03 14:45:00,80.82,80.89,80.82,80.88,9720.0,67.6032,67.6617,67.6032,67.6534,9720.0
2019-04-03 14:50:00,80.88,80.95,80.86,80.95,12002.0,67.6534,67.7119,67.6366,67.7119,12002.0
2019-04-03 14:55:00,80.97,80.98,80.94,80.95,12712.0,67.7286,67.737,67.7035,67.7119,12712.0
2019-04-03 15:00:00,80.94,80.98,80.91,80.96,13755.0,67.7035,67.737,67.6784,67.7203,13755.0
2019-04-03 15:05:00,80.97,80.98,80.87,80.89,9503.0,67.7286,67.737,67.645,67.6617,9503.0
2019-04-03 15:10:00,80.88,80.88,80.8,80.83,14964.0,67.6534,67.6534,67.5864,67.6115,14964.0
2019-04-03 15:15:00,80.82,80.82,80.74,80.74,17573.0,67.6032,67.6032,67.5362,67.5362,17573.0
2019-04-03 15:20:00,80.73,80.75,80.67,80.7,27949.0,67.5279,67.5446,67.4777,67.5028,27949.0
2019-04-03 15:25:00,80.69,80.71,80.67,80.69,42247.0,67.4944,67.5112,67.4777,67.4944,42247.0
2019-04-03 15:30:00,80.69,80.82,80.62,80.82,97284.0,67.4944,67.6032,67.4359,67.6032,97284.0
2019-04-03 15:35:00,80.82,80.91,80.79,80.87,19694.0,67.6032,67.6784,67.5781,67.645,19694.0
2019-04-03 15:40:00,80.87,80.93,80.86,80.93,33407.0,67.645,67.6952,67.6366,67.6952,33407.0
2019-04-03 15:45:00,80.92,80.97,80.89,80.97,33350.0,67.6868,67.7286,67.6617,67.7286,33350.0
2019-04-03 15:50:00,80.96,81.02,80.94,80.94,62015.0,67.7203,67.7705,67.7035,67.7035,62015.0
2019-04-03 15:55:00,80.95,81.19,80.94,81.09,263413.0,67.7119,67.9127,67.7035,67.829,263413.0
2019-04-04 09:30:00,81.26,81.29,80.9,80.9,21211.0,67.9712,67.9963,67.6701,67.6701,21211.0
2019-04-04 09:35:00,80.9,80.98,80.87,80.96,10542.0,67.6701,67.737,67.645,67.7203,10542.0
2019-04-04 09:40:00,80.92,80.98,80.82,80.88,10681.0,67.6868,67.737,67.6032,67.6534,10681.0
2019-04-04 09:45:00,80.9,80.92,80.81,80.84,13411.0,67.6701,67.6868,67.5948,67.6199,13411.0
2019-04-04 09:50:00,80.85,80.87,80.77,80.82,29177.0,67.6283,67.645,67.5613,67.6032,29177.0
2019-04-04 09:55:00,80.83,80.9,80.8,80.85,43332.0,67.6115,67.6701,67.5864,67.6283,43332.0
2019-04-04 10:00:00,80.88,80.94,80.85,80.86,29130.0,67.6534,67.7035,67.6283,67.6366,29130.0
2019-04-04 10:05:00,80.86,80.87,80.82,80.82,6800.0,67.6366,67.645,67.6032,67.6032,6800.0
2019-04-04 10:10:00,80.82,80.89,80.81,80.88,4416.0,67.6032,67.6617,67.5948,67.6534,4416.0
2019-04-04 10:15:00,80.89,80.89,80.74,80.78,7619.0,67.6617,67.6617,67.5362,67.5697,7619.0
2019-04-04 10:20:00,80.81,80.82,80.72,80.75,5390.0,67.5948,67.6032,67.5195,67.5446,5390.0
2019-04-04 10:25:00,80.74,80.8,80.68,80.69,9194.0,67.5362,67.5864,67.4861,67.4944,9194.0
2019-04-04 10:30:00,80.69,80.69,80.56,80.56,9392.0,67.4944,67.4944,67.3857,67.3857,9392.0
2019-04-04 10:35:00,80.58,80.7,80.57,80.66,10284.0,67.4024,67.5028,67.394,67.4693,10284.0
2019-04-04 10:40:00,80.66,80.66,80.58,80.61,10460.0,67.4693,67.4693,67.4024,67.4275,10460.0
2019-04-04 10:45:00,80.62,80.64,80.56,80.63,11806.0,67.4359,67.4526,67.3857,67.4442,11806.0
2019-04-04 10:50:00,80.64,80.65,80.59,80.59,19906.0,67.4526,67.461,67.4108,67.4108,19906.0
2019-04-04 10:55:00,80.59,80.6,80.52,80.55,19417.0,67.4108,67.4191,67.3522,67.3773,19417.0
2019-04-04 11:00:00,80.55,80.55,80.44,80.51,21383.0,67.3773,67.3773,67.2853,67.3439,21383.0
2019-04-04 11:05:00,80.51,80.59,80.5,80.56,7554.0,67.3439,67.4108,67.3355,67.3857,7554.0
2019-04-04 11:10:00,80.56,80.56,80.4,80.41,13520.0,67.3857,67.3857,67.2518,67.2602,13520.0
2019-04-04 11:15:00,80.41,80.43,80.35,80.35,6522.0,67.2602,67.2769,67.21,67.21,6522.0
2019-04-04 11:20:00,80.36,80.41,80.33,80.41,6771.0,67.2184,67.2602,67.1933,67.2602,6771.0
2019-04-04 11:25:00,80.4,80.4,80.35,80.38,11620.0,67.2518,67.2518,67.21,67.2351,11620.0
2019-04-04 11:30:00,80.38,80.41,80.31,80.34,8978.0,67.2351,67.2602,67.1766,67.2017,8978.0
2019-04-04 11:35:00,80.33,80.42,80.33,80.39,9557.0,67.1933,67.2686,67.1933,67.2435,9557.0
2019-04-04 11:40:00,80.38,80.41,80.36,80.38,7012.0,67.2351,67.2602,67.2184,67.2351,7012.0
2019-04-04 11:45:00,80.38,80.41,80.34,80.34,6466.0,67.2351,67.2602,67.2017,67.2017,6466.0
2019-04-04 11:50:00,80.33,80.34,80.25,80.26,6179.0,67.1933,67.2017,67.1264,67.1347,6179.0
2019-04-04 11:55:00,80.25,80.27,80.18,80.18,11861.0,67.1264,67.1431,67.0678,67.0678,11861.0
2019-04-04 12:00:00,80.18,80.2,80.15,80.2,9703.0,67.0678,67.0846,67.0427,67.0846,9703.0
2019-04-04 12:05:00,80.2,80.21,80.18,80.2,35215.0,67.0846,67.0929,67.0678,67.0846,35215.0
2019-04-04 12:10:00,80.19,80.23,80.18,80.19,15668.0,67.0762,67.1096,67.0678,67.0762,15668.0
2019-04-04 12:15:00,80.2,80.2,80.05,80.12,12590.0,67.0846,67.0846,66.9591,67.0176,12590.0
2019-04-04 12:20:00,80.12,80.21,80.12,80.19,9686.0,67.0176,67.0929,67.0176,67.0762,9686.0
2019-04-04 12:25:00,80.19,80.21,80.17,80.18,9128.0,67.0762,67.0929,67.0595,67.0678,9128.0
2019-04-04 12:30:00,80.18,80.2,80.12,80.14,6914.0,67.0678,67.0846,67.0176,67.0344,6914.0
2019-04-04 12:35:00,80.14,80.2,80.14,80.15,6247.0,67.0344,67.0846,67.0344,67.0427,6247.0
2019-04-04 12:40:00,80.14,80.17,80.1,80.11,6555.0,67.0344,67.0595,67.0009,67.0093,6555.0
2019-04-04 12:45:00,80.12,80.16,80.07,80.16,6320.0,67.0176,67.0511,66.9758,67.0511,6320.0
2019-04-04 12:50:00,80.17,80.2,80.14,80.2,10261.0,67.0595,67.0846,67.0344,67.0846,10261.0
2019-04-04 12:55:00,80.2,80.2,80.17,80.18,9585.0,67.0846,67.0846,67.0595,67.0678,9585.0
2019-04-04 13:00:00,80.18,80.2,80.16,80.2,7995.0,67.0678,67.0846,67.0511,67.0846,7995.0
2019-04-04 13:05:00,80.2,80.2,80.18,80.2,17040.0,67.0846,67.0846,67.0678,67.0846,17040.0
2019-04-04 13:10:00,80.2,80.21,80.16,80.19,15492.0,67.0846,67.0929,67.0511,67.0762,15492.0
2019-04-04 13:15:00,80.2,80.2,80.11,80.11,12132.0,67.0846,67.0846,67.0093,67.0093,12132.0
2019-04-04 13:20:00,80.12,80.2,80.09,80.2,22316.0,67.0176,67.0846,66.9925,67.0846,22316.0
2019-04-04 13:25:00,80.2,80.2,80.13,80.15,8841.0,67.0846,67.0846,67.026,67.0427,8841.0
2019-04-04 13:30:00,80.16,80.18,80.12,80.17,5485.0,67.0511,67.0678,67.0176,67.0595,5485.0
2019-04-04 13:35:00,80.18,80.19,80.14,80.16,9559.0,67.0678,67.0762,67.0344,67.0511,9559.0
2019-04-04 13:40:00,80.17,80.18,80.15,80.15,7140.0,67.0595,67.0678,67.0427,67.0427,7140.0
2019-04-04 13:45:00,80.15,80.16,80.12,80.14,29198.0,67.0427,67.0511,67.0176,67.0344,29198.0
2019-04-04 13:50:00,80.13,80.2,80.12,80.19,32807.0,67.026,67.0846,67.0176,67.0762,32807.0
2019-04-04 13:55:00,80.17,80.2,80.11,80.15,7651.0,67.0595,67.0846,67.0093,67.0427,7651.0
2019-04-04 14:00:00,80.15,80.15,80.11,80.14,11446.0,67.0427,67.0427,67.0093,67.0344,11446.0
2019-04-04 14:05:00,80.14,80.18,80.13,80.17,18599.0,67.0344,67.0678,67.026,67.0595,18599.0
2019-04-04 14:10:00,80.18,80.3,80.18,80.28,31245.0,67.0678,67.1682,67.0678,67.1515,31245.0
2019-04-04 14:15:00,80.28,80.28,80.22,80.26,23895.0,67.1515,67.1515,67.1013,67.1347,23895.0
2019-04-04 14:20:00,80.26,80.26,80.22,80.26,16313.0,67.1347,67.1347,67.1013,67.1347,16313.0
2019-04-04 14:25:00,80.26,80.27,80.24,80.27,9985.0,67.1347,67.1431,67.118,67.1431,9985.0
2019-04-04 14:30:00,80.27,80.31,80.26,80.27,11343.0,67.1431,67.1766,67.1347,67.1431,11343.0
2019-04-04 14:35:00,80.27,80.27,80.22,80.25,14518.0,67.1431,67.1431,67.1013,67.1264,14518.0
2019-04-04 14:40:00,80.26,80.34,80.25,80.33,7759.0,67.1347,67.2017,67.1264,67.1933,7759.0
2019-04-04 14:45:00,80.34,80.41,80.32,80.41,7498.0,67.2017,67.2602,67.1849,67.2602,7498.0
2019-04-04 14:50:00,80.42,80.46,80.39,80.39,11102.0,67.2686,67.302,67.2435,67.2435,11102.0
2019-04-04 14:55:00,80.38,80.41,80.37,80.4,9211.0,67.2351,67.2602,67.2268,67.2518,9211.0
2019-04-04 15:00:00,80.41,80.41,80.35,80.36,11301.0,67.2602,67.2602,67.21,67.2184,11301.0
2019-04-04 15:05:00,80.36,80.42,80.34,80.39,10123.0,67.2184,67.2686,67.2017,67.2435,10123.0
2019-04-04 15:10:00,80.38,80.43,80.38,80.4,20358.0,67.2351,67.2769,67.2351,67.2518,20358.0
2019-04-04 15:15:00,80.41,80.41,80.36,80.37,26526.0,67.2602,67.2602,67.2184,67.2268,26526.0
2019-04-04 15:20:00,80.38,80.4,80.35,80.4,24247.0,67.2351,67.2518,67.21,67.2518,24247.0
2019-04-04 15:25:00,80.4,80.41,80.37,80.38,16760.0,67.2518,67.2602,67.2268,67.2351,16760.0
2019-04-04 15:30:00,80.38,80.41,80.37,80.38,38588.0,67.2351,67.2602,67.2268,67.2351,38588.0
2019-04-04 15:35:00,80.39,80.4,80.36,80.38,23319.0,67.2435,67.2518,67.2184,67.2351,23319.0
2019-04-04 15:40:00,80.37,80.39,80.34,80.39,28801.0,67.2268,67.2435,67.2017,67.2435,28801.0
2019-04-04 15:45:00,80.4,80.4,80.36,80.38,37231.0,67.2518,67.2518,67.2184,67.2351,37231.0
2019-04-04 15:50:00,80.39,80.42,80.37,80.42,56231.0,67.2435,67.2686,67.2268,67.2686,56231.0
2019-04-04 15:55:00,80.42,80.5,80.39,80.39,151793.0,67.2686,67.3355,67.2435,67.2435,151793.0
2019-04-05 09:30:00,80.67,80.67,80.32,80.4,26522.0,67.4777,67.4777,67.1849,67.2518,26522.0
2019-04-05 09:35:00,80.5,80.63,80.42,80.44,13707.0,67.3355,67.4442,67.2686,67.2853,13707.0
2019-04-05 09:40:00,80.45,80.67,80.44,80.67,34720.0,67.2937,67.4777,67.2853,67.4777,34720.0
2019-04-05 09:45:00,80.67,80.73,80.59,80.6,7500.0,67.4777,67.5279,67.4108,67.4191,7500.0
2019-04-05 09:50:00,80.59,80.65,80.48,80.65,7716.0,67.4108,67.461,67.3188,67.461,7716.0
2019-04-05 09:55:00,80.69,80.7,80.56,80.61,8202.0,67.4944,67.5028,67.3857,67.4275,8202.0
2019-04-05 10:00:00,80.61,80.72,80.6,80.66,14600.0,67.4275,67.5195,67.4191,67.4693,14600.0
2019-04-05 10:05:00,80.66,80.76,80.66,80.69,7886.0,67.4693,67.553,67.4693,67.4944,7886.0
2019-04-05 10:10:00,80.68,80.75,80.65,80.71,10069.0,67.4861,67.5446,67.461,67.5112,10069.0
2019-04-05 10:15:00,80.72,80.73,80.66,80.66,7128.0,67.5195,67.5279,67.4693,67.4693,7128.0
2019-04-05 10:20:00,80.67,80.68,80.65,80.66,5422.0,67.4777,67.4861,67.461,67.4693,5422.0
2019-04-05 10:25:00,80.68,80.68,80.6,80.64,14169.0,67.4861,67.4861,67.4191,67.4526,14169.0
2019-04-05 10:30:00,80.64,80.71,80.59,80.59,17080.0,67.4526,67.5112,67.4108,67.4108,17080.0
2019-04-05 10:35:00,80.59,80.61,80.52,80.56,9456.0,67.4108,67.4275,67.3522,67.3857,9456.0
2019-04-05 10:40:00,80.55,80.56,80.45,80.45,9282.0,67.3773,67.3857,67.2937,67.2937,9282.0
2019-04-05 10:45:00,80.46,80.49,80.41,80.44,10337.0,67.302,67.3271,67.2602,67.2853,10337.0
2019-04-05 10:50:00,80.45,80.5,80.44,80.49,8695.0,67.2937,67.3355,67.2853,67.3271,8695.0
2019-04-05 10:55:00,80.49,80.49,80.43,80.48,7692.0,67.3271,67.3271,67.2769,67.3188,7692.0
2019-04-05 11:00:00,80.49,80.52,80.44,80.5,9895.0,67.3271,67.3522,67.2853,67.3355,9895.0
2019-04-05 11:05:00,80.5,80.51,80.46,80.48,8850.0,67.3355,67.3439,67.302,67.3188,8850.0
2019-04-05 11:10:00,80.47,80.51,80.45,80.48,6752.0,67.3104,67.3439,67.2937,67.3188,6752.0
2019-04-05 11:15:00,80.48,80.5,80.42,80.45,13628.0,67.3188,67.3355,67.2686,67.2937,13628.0
2019-04-05 11:20:00,80.43,80.51,80.43,80.49,28791.0,67.2769,67.3439,67.2769,67.3271,28791.0
2019-04-05 11:25:00,80.49,80.6,80.45,80.57,11077.0,67.3271,67.4191,67.2937,67.394,11077.0
2019-04-05 11:30:00,80.55,80.56,80.49,80.54,9401.0,67.3773,67.3857,67.3271,67.369,9401.0
2019-04-05 11:35:00,80.55,80.57,80.51,80.56,7543.0,67.3773,67.394,67.3439,67.3857,7543.0
2019-04-05 11:40:00,80.55,80.57,80.49,80.51,8499.0,67.3773,67.394,67.3271,67.3439,8499.0
2019-04-05 11:45:00,80.5,80.51,80.45,80.45,15450.0,67.3355,67.3439,67.2937,67.2937,15450.0
2019-04-05 11:50:00,80.44,80.55,80.44,80.53,5400.0,67.2853,67.3773,67.2853,67.3606,5400.0
2019-04-05 11:55:00,80.54,80.56,80.49,80.49,11037.0,67.369,67.3857,67.3271,67.3271,11037.0
2019-04-05 12:00:00,80.49,80.58,80.49,80.58,4816.0,67.3271,67.4024,67.3271,67.4024,4816.0
2019-04-05 12:05:00,80.59,80.59,80.53,80.59,7509.0,67.4108,67.4108,67.3606,67.4108,7509.0
2019-04-05 12:10:00,80.59,80.59,80.52,80.54,6312.0,67.4108,67.4108,67.3522,67.369,6312.0
2019-04-05 12:15:00,80.54,80.56,80.51,80.52,7386.0,67.369,67.3857,67.3439,67.3522,7386.0
2019-04-05 12:20:00,80.53,80.58,80.51,80.56,3800.0,67.3606,67.4024,67.3439,67.3857,3800.0
2019-04-05 12:25:00,80.56,80.57,80.53,80.55,6069.0,67.3857,67.394,67.3606,67.3773,6069.0
2019-04-05 12:30:00,80.55,80.57,80.53,80.55,7164.0,67.3773,67.394,67.3606,67.3773,7164.0
2019-04-05 12:35:00,80.54,80.54,80.48,80.5,4923.0,67.369,67.369,67.3188,67.3355,4923.0
2019-04-05 12:40:00,80.5,80.54,80.49,80.53,4694.0,67.3355,67.369,67.3271,67.3606,4694.0
2019-04-05 12:45:00,80.53,80.53,80.47,80.48,6931.0,67.3606,67.3606,67.3104,67.3188,6931.0
2019-04-05 12:50:00,80.5,80.5,80.48,80.48,4600.0,67.3355,67.3355,67.3188,67.3188,4600.0
2019-04-05 12:55:00,80.49,80.51,80.48,80.5,6104.0,67.3271,67.3439,67.3188,67.3355,6104.0
2019-04-05 13:00:00,80.5,80.51,80.47,80.48,7947.0,67.3355,67.3439,67.3104,67.3188,7947.0
2019-04-05 13:05:00,80.48,80.52,80.48,80.52,5694.0,67.3188,67.3522,67.3188,67.3522,5694.0
2019-04-05 13:10:00,80.52,80.57,80.49,80.57,12194.0,67.3522,67.394,67.3271,67.394,12194.0
2019-04-05 13:15:00,80.58,80.59,80.53,80.54,5300.0,67.4024,67.4108,67.3606,67.369,5300.0
2019-04-05 13:20:00,80.53,80.54,80.51,80.53,2716.0,67.3606,67.369,67.3439,67.3606,2716.0
2019-04-05 13:25:00,80.53,80.56,80.53,80.55,3900.0,67.3606,67.3857,67.3606,67.3773,3900.0
2019-04-05 13:30:00,80.54,80.56,80.53,80.53,5079.0,67.369,67.3857,67.3606,67.3606,5079.0
2019-04-05 13:35:00,80.53,80.56,80.53,80.54,6097.0,67.3606,67.3857,67.3606,67.369,6097.0
2019-04-05 13:40:00,80.54,80.57,80.54,80.56,5769.0,67.369,67.394,67.369,67.3857,5769.0
2019-04-05 13:45:00,80.57,80.61,80.56,80.59,11711.0,67.394,67.4275,67.3857,67.4108,11711.0
2019-04-05 13:50:00,80.59,80.6,80.57,80.58,9833.0,67.4108,67.4191,67.394,67.4024,9833.0
2019-04-05 13:55:00,80.58,80.6,80.56,80.6,13966.0,67.4024,67.4191,67.3857,67.4191,13966.0
2019-04-05 14:00:00,80.61,80.61,80.57,80.59,7408.0,67.4275,67.4275,67.394,67.4108,7408.0
2019-04-05 14:05:00,80.58,80.58,80.55,80.57,8424.0,67.4024,67.4024,67.3773,67.394,8424.0
2019-04-05 14:10:00,80.59,80.59,80.53,80.53,12742.0,67.4108,67.4108,67.3606,67.3606,12742.0
2019-04-05 14:15:00,80.52,80.54,80.48,80.49,9092.0,67.3522,67.369,67.3188,67.3271,9092.0
2019-04-05 14:20:00,80.49,80.49,80.46,80.46,6754.0,67.3271,67.3271,67.302,67.302,6754.0
2019-04-05 14:25:00,80.45,80.48,80.43,80.47,4695.0,67.2937,67.3188,67.2769,67.3104,4695.0
2019-04-05 14:30:00,80.48,80.51,80.48,80.51,14546.0,67.3188,67.3439,67.3188,67.3439,14546.0
2019-04-05 14:35:00,80.51,80.52,80.49,80.5,7027.0,67.3439,67.3522,67.3271,67.3355,7027.0
2019-04-05 14:40:00,80.5,80.5,80.45,80.46,11090.0,67.3355,67.3355,67.2937,67.302,11090.0
2019-04-05 14:45:00,80.47,80.49,80.45,80.49,7264.0,67.3104,67.3271,67.2937,67.3271,7264.0
2019-04-05 14:50:00,80.48,80.52,80.47,80.51,7730.0,67.3188,67.3522,67.3104,67.3439,7730.0
2019-04-05 14:55:00,80.51,80.58,80.51,80.56,6592.0,67.3439,67.4024,67.3439,67.3857,6592.0
2019-04-05 15:00:00,80.55,80.57,80.54,80.54,10524.0,67.3773,67.394,67.369,67.369,10524.0
2019-04-05 15:05:00,80.54,80.55,80.45,80.46,12383.0,67.369,67.3773,67.2937,67.302,12383.0
2019-04-05 15:10:00,80.46,80.49,80.44,80.45,8600.0,67.302,67.3271,67.2853,67.2937,8600.0
2019-04-05 15:15:00,80.44,80.48,80.42,80.48,16833.0,67.2853,67.3188,67.2686,67.3188,16833.0
2019-04-05 15:20:00,80.48,80.55,80.47,80.54,15079.0,67.3188,67.3773,67.3104,67.369,15079.0
2019-04-05 15:25:00,80.53,80.56,80.53,80.56,20634.0,67.3606,67.3857,67.3606,67.3857,20634.0
2019-04-05 15:30:00,80.55,80.62,80.53,80.61,17848.0,67.3773,67.4359,67.3606,67.4275,17848.0
2019-04-05 15:35:00,80.6,80.64,80.6,80.62,16960.0,67.4191,67.4526,67.4191,67.4359,16960.0
2019-04-05 15:40:00,80.61,80.62,80.5,80.5,28596.0,67.4275,67.4359,67.3355,67.3355,28596.0
2019-04-05 15:45:00,80.5,80.59,80.49,80.57,28851.0,67.3355,67.4108,67.3271,67.394,28851.0
2019-04-05 15:50:00,80.57,80.6,80.55,80.59,33654.0,67.394,67.4191,67.3773,67.4108,33654.0
2019-04-05 15:55:00,80.59,80.94,80.58,80.73,407814.0,67.4108,67.7035,67.4024,67.5279,407814.0
2019-04-08 09:30:00,80.73,80.73,80.32,80.32,30785.0,67.5279,67.5279,67.1849,67.1849,30785.0
2019-04-08 09:35:00,80.39,80.42,80.3,80.32,48489.0,67.2435,67.2686,67.1682,67.1849,48489.0
2019-04-08 09:40:00,80.33,80.33,80.05,80.08,16767.0,67.1933,67.1933,66.9591,66.9842,16767.0
2019-04-08 09:45:00,80.09,80.11,79.97,80.1,11472.0,66.9925,67.0093,66.8922,67.0009,11472.0
2019-04-08 09:50:00,80.14,80.26,80.14,80.23,3756.0,67.0344,67.1347,67.0344,67.1096,3756.0
2019-04-08 09:55:00,80.25,80.42,80.25,80.37,6572.0,67.1264,67.2686,67.1264,67.2268,6572.0
2019-04-08 10:00:00,80.34,80.4,80.27,80.38,2703.0,67.2017,67.2518,67.1431,67.2351,2703.0
2019-04-08 10:05:00,80.39,80.5,80.39,80.47,4102.0,67.2435,67.3355,67.2435,67.3104,4102.0
2019-04-08 10:10:00,80.47,80.48,80.44,80.48,7265.0,67.3104,67.3188,67.2853,67.3188,7265.0
2019-04-08 10:15:00,80.47,80.47,80.38,80.44,15841.0,67.3104,67.3104,67.2351,67.2853,15841.0
2019-04-08 10:20:00,80.45,80.49,80.44,80.45,6500.0,67.2937,67.3271,67.2853,67.2937,6500.0
2019-04-08 10:25:00,80.44,80.45,80.38,80.38,3874.0,67.2853,67.2937,67.2351,67.2351,3874.0
2019-04-08 10:30:00,80.36,80.56,80.35,80.5,13716.0,67.2184,67.3857,67.21,67.3355,13716.0
2019-04-08 10:35:00,80.51,80.52,80.46,80.48,5300.0,67.3439,67.3522,67.302,67.3188,5300.0
2019-04-08 10:40:00,80.47,80.56,80.45,80.55,5846.0,67.3104,67.3857,67.2937,67.3773,5846.0
2019-04-08 10:45:00,80.55,80.6,80.54,80.57,4616.0,67.3773,67.4191,67.369,67.394,4616.0
2019-04-08 10:50:00,80.56,80.59,80.51,80.52,13549.0,67.3857,67.4108,67.3439,67.3522,13549.0
2019-04-08 10:55:00,80.51,80.51,80.45,80.47,4692.0,67.3439,67.3439,67.2937,67.3104,4692.0
2019-04-08 11:00:00,80.48,80.61,80.47,80.58,7312.0,67.3188,67.4275,67.3104,67.4024,7312.0
2019-04-08 11:05:00,80.59,80.62,80.55,80.58,7750.0,67.4108,67.4359,67.3773,67.4024,7750.0
2019-04-08 11:10:00,80.58,80.6,80.53,80.53,7512.0,67.4024,67.4191,67.3606,67.3606,7512.0
2019-04-08 11:15:00,80.51,80.59,80.51,80.59,5459.0,67.3439,67.4108,67.3439,67.4108,5459.0
2019-04-08 11:20:00,80.58,80.63,80.51,80.61,17959.0,67.4024,67.4442,67.3439,67.4275,17959.0
2019-04-08 11:25:00,80.62,80.67,80.54,80.56,15664.0,67.4359,67.4777,67.369,67.3857,15664.0
2019-04-08 11:30:00,80.56,80.67,80.55,80.63,4881.0,67.3857,67.4777,67.3773,67.4442,4881.0
2019-04-08 11:35:00,80.64,80.66,80.6,80.6,5023.0,67.4526,67.4693,67.4191,67.4191,5023.0
2019-04-08 11:40:00,80.61,80.65,80.58,80.6,7261.0,67.4275,67.461,67.4024,67.4191,7261.0
2019-04-08 11:45:00,80.59,80.61,80.55,80.59,4674.0,67.4108,67.4275,67.3773,67.4108,4674.0
2019-04-08 11:50:00,80.61,80.62,80.58,80.6,14534.0,67.4275,67.4359,67.4024,67.4191,14534.0
2019-04-08 11:55:00,80.59,80.62,80.53,80.58,76152.0,67.4108,67.4359,67.3606,67.4024,76152.0
2019-04-08 12:00:00,80.59,80.6,80.51,80.55,17852.0,67.4108,67.4191,67.3439,67.3773,17852.0
2019-04-08 12:05:00,80.55,80.61,80.54,80.61,5331.0,67.3773,67.4275,67.369,67.4275,5331.0
2019-04-08 12:10:00,80.6,80.61,80.56,80.6,8860.0,67.4191,67.4275,67.3857,67.4191,8860.0
2019-04-08 12:15:00,80.59,80.6,80.57,80.59,2706.0,67.4108,67.4191,67.394,67.4108,2706.0
2019-04-08 12:20:00,80.59,80.6,80.56,80.59,5604.0,67.4108,67.4191,67.3857,67.4108,5604.0
2019-04-08 12:25:00,80.58,80.6,80.58,80.59,4300.0,67.4024,67.4191,67.4024,67.4108,4300.0
2019-04-08 12:30:00,80.58,80.63,80.58,80.61,6829.0,67.4024,67.4442,67.4024,67.4275,6829.0
2019-04-08 12:35:00,80.6,80.64,80.6,80.63,2200.0,67.4191,67.4526,67.4191,67.4442,2200.0
2019-04-08 12:40:00,80.63,80.63,80.57,80.61,3895.0,67.4442,67.4442,67.394,67.4275,3895.0
2019-04-08 12:45:00,80.61,80.61,80.57,80.57,2000.0,67.4275,67.4275,67.394,67.394,2000.0
2019-04-08 12:50:00,80.57,80.6,80.57,80.59,6553.0,67.394,67.4191,67.394,67.4108,6553.0
2019-04-08 12:55:00,80.59,80.62,80.59,80.62,3200.0,67.4108,67.4359,67.4108,67.4359,3200.0
2019-04-08 13:00:00,80.62,80.62,80.59,80.61,3727.0,67.4359,67.4359,67.4108,67.4275,3727.0
2019-04-08 13:05:00,80.6,80.67,80.6,80.66,11522.0,67.4191,67.4777,67.4191,67.4693,11522.0
2019-04-08 13:10:00,80.67,80.67,80.61,80.62,20869.0,67.4777,67.4777,67.4275,67.4359,20869.0
2019-04-08 13:15:00,80.62,80.66,80.61,80.65,6464.0,67.4359,67.4693,67.4275,67.461,6464.0
2019-04-08 13:20:00,80.64,80.65,80.63,80.64,2564.0,67.4526,67.461,67.4442,67.4526,2564.0
2019-04-08 13:25:00,80.65,80.67,80.64,80.66,6109.0,67.461,67.4777,67.4526,67.4693,6109.0
2019-04-08 13:30:00,80.66,80.72,80.63,80.72,11951.0,67.4693,67.5195,67.4442,67.5195,11951.0
2019-04-08 13:35:00,80.72,80.75,80.71,80.72,4806.0,67.5195,67.5446,67.5112,67.5195,4806.0
2019-04-08 13:40:00,80.72,80.72,80.71,80.72,7419.0,67.5195,67.5195,67.5112,67.5195,7419.0
2019-04-08 13:45:00,80.72,80.72,80.69,80.69,9459.0,67.5195,67.5195,67.4944,67.4944,9459.0
2019-04-08 13:50:00,80.7,80.73,80.69,80.7,8933.0,67.5028,67.5279,67.4944,67.5028,8933.0
2019-04-08 13:55:00,80.7,80.71,80.65,80.69,6770.0,67.5028,67.5112,67.461,67.4944,6770.0
2019-04-08 14:00:00,80.69,80.69,80.67,80.69,3100.0,67.4944,67.4944,67.4777,67.4944,3100.0
2019-04-08 14:05:00,80.69,80.74,80.69,80.71,10460.0,67.4944,67.5362,67.4944,67.5112,10460.0
2019-04-08 14:10:00,80.71,80.72,80.61,80.62,17256.0,67.5112,67.5195,67.4275,67.4359,17256.0
2019-04-08 14:15:00,80.62,80.66,80.61,80.64,6046.0,67.4359,67.4693,67.4275,67.4526,6046.0
2019-04-08 14:20:00,80.63,80.67,80.62,80.65,3904.0,67.4442,67.4777,67.4359,67.461,3904.0
2019-04-08 14:25:00,80.65,80.69,80.62,80.69,10391.0,67.461,67.4944,67.4359,67.4944,10391.0
2019-04-08 14:30:00,80.69,80.71,80.68,80.68,5320.0,67.4944,67.5112,67.4861,67.4861,5320.0
2019-04-08 14:35:00,80.69,80.72,80.68,80.7,6485.0,67.4944,67.5195,67.4861,67.5028,6485.0
2019-04-08 14:40:00,80.7,80.71,80.68,80.69,16130.0,67.5028,67.5112,67.4861,67.4944,16130.0
2019-04-08 14:45:00,80.69,80.69,80.66,80.68,4105.0,67.4944,67.4944,67.4693,67.4861,4105.0
2019-04-08 14:50:00,80.69,80.71,80.67,80.69,8580.0,67.4944,67.5112,67.4777,67.4944,8580.0
2019-04-08 14:55:00,80.68,80.7,80.66,80.67,5200.0,67.4861,67.5028,67.4693,67.4777,5200.0
2019-04-08 15:00:00,80.67,80.69,80.67,80.67,6302.0,67.4777,67.4944,67.4777,67.4777,6302.0
2019-04-08 15:05:00,80.67,80.74,80.67,80.72,6061.0,67.4777,67.5362,67.4777,67.5195,6061.0
2019-04-08 15:10:00,80.71,80.73,80.68,80.68,8483.0,67.5112,67.5279,67.4861,67.4861,8483.0
2019-04-08 15:15:00,80.67,80.73,80.67,80.72,8346.0,67.4777,67.5279,67.4777,67.5195,8346.0
2019-04-08 15:20:00,80.72,80.73,80.7,80.7,9586.0,67.5195,67.5279,67.5028,67.5028,9586.0
2019-04-08 15:25:00,80.7,80.76,80.7,80.75,22348.0,67.5028,67.553,67.5028,67.5446,22348.0
2019-04-08 15:30:00,80.74,80.8,80.71,80.8,15733.0,67.5362,67.5864,67.5112,67.5864,15733.0
2019-04-08 15:35:00,80.8,80.8,80.74,80.77,14196.0,67.5864,67.5864,67.5362,67.5613,14196.0
2019-04-08 15:40:00,80.76,80.8,80.75,80.8,15139.0,67.553,67.5864,67.5446,67.5864,15139.0
2019-04-08 15:45:00,80.8,80.81,80.78,80.78,20781.0,67.5864,67.5948,67.5697,67.5697,20781.0
2019-04-08 15:50:00,80.78,80.86,80.78,80.85,34529.0,67.5697,67.6366,67.5697,67.6283,34529.0
2019-04-08 15:55:00,80.85,80.93,80.79,80.81,116515.0,67.6283,67.6952,67.5781,67.5948,116515.0
2019-04-09 09:30:00,80.53,80.53,80.1,80.35,21646.0,67.3606,67.3606,67.0009,67.21,21646.0
2019-04-09 09:35:00,80.4,80.66,80.35,80.61,12603.0,67.2518,67.4693,67.21,67.4275,12603.0
2019-04-09 09:40:00,80.63,80.63,80.46,80.53,7200.0,67.4442,67.4442,67.302,67.3606,7200.0
2019-04-09 09:45:00,80.54,80.6,80.45,80.49,6919.0,67.369,67.4191,67.2937,67.3271,6919.0
2019-04-09 09:50:00,80.48,80.53,80.48,80.5,4837.0,67.3188,67.3606,67.3188,67.3355,4837.0
2019-04-09 09:55:00,80.51,80.55,80.47,80.55,9252.0,67.3439,67.3773,67.3104,67.3773,9252.0
2019-04-09 10:00:00,80.56,80.57,80.45,80.5,17177.0,67.3857,67.394,67.2937,67.3355,17177.0
2019-04-09 10:05:00,80.52,80.59,80.47,80.49,12031.0,67.3522,67.4108,67.3104,67.3271,12031.0
2019-04-09 10:10:00,80.48,80.56,80.48,80.54,13371.0,67.3188,67.3857,67.3188,67.369,13371.0
2019-04-09 10:15:00,80.54,80.64,80.49,80.62,14718.0,67.369,67.4526,67.3271,67.4359,14718.0
2019-04-09 10:20:00,80.63,80.72,80.63,80.7,11180.0,67.4442,67.5195,67.4442,67.5028,11180.0
2019-04-09 10:25:00,80.71,80.75,80.7,80.73,14747.0,67.5112,67.5446,67.5028,67.5279,14747.0
2019-04-09 10:30:00,80.74,80.85,80.74,80.85,18045.0,67.5362,67.6283,67.5362,67.6283,18045.0
2019-04-09 10:35:00,80.84,80.9,80.82,80.85,15242.0,67.6199,67.6701,67.6032,67.6283,15242.0
2019-04-09 10:40:00,80.86,80.89,80.77,80.77,9780.0,67.6366,67.6617,67.5613,67.5613,9780.0
2019-04-09 10:45:00,80.75,80.81,80.73,80.75,21651.0,67.5446,67.5948,67.5279,67.5446,21651.0
2019-04-09 10:50:00,80.77,80.89,80.75,80.87,8051.0,67.5613,67.6617,67.5446,67.645,8051.0
2019-04-09 10:55:00,80.92,80.92,80.85,80.87,13751.0,67.6868,67.6868,67.6283,67.645,13751.0
2019-04-09 11:00:00,80.86,80.92,80.86,80.92,11112.0,67.6366,67.6868,67.6366,67.6868,11112.0
2019-04-09 11:05:00,80.91,80.95,80.88,80.89,12696.0,67.6784,67.7119,67.6534,67.6617,12696.0
2019-04-09 11:10:00,80.89,80.96,80.89,80.95,10617.0,67.6617,67.7203,67.6617,67.7119,10617.0
2019-04-09 11:15:00,80.95,80.97,80.9,80.93,10327.0,67.7119,67.7286,67.6701,67.6952,10327.0
2019-04-09 11:20:00,80.93,80.98,80.89,80.89,6986.0,67.6952,67.737,67.6617,67.6617,6986.0
2019-04-09 11:25:00,80.88,80.91,80.87,80.9,8920.0,67.6534,67.6784,67.645,67.6701,8920.0
2019-04-09 11:30:00,80.9,80.97,80.87,80.87,11157.0,67.6701,67.7286,67.645,67.645,11157.0
2019-04-09 11:35:00,80.87,80.92,80.86,80.86,6606.0,67.645,67.6868,67.6366,67.6366,6606.0
2019-04-09 11:40:00,80.86,80.94,80.86,80.93,5431.0,67.6366,67.7035,67.6366,67.6952,5431.0
2019-04-09 11:45:00,80.93,81.0,80.92,80.99,7712.0,67.6952,67.7537,67.6868,67.7454,7712.0
2019-04-09 11:50:00,80.98,80.99,80.91,80.93,5500.0,67.737,67.7454,67.6784,67.6952,5500.0
2019-04-09 11:55:00,80.94,80.96,80.91,80.94,7600.0,67.7035,67.7203,67.6784,67.7035,7600.0
2019-04-09 12:00:00,80.92,80.94,80.9,80.91,9865.0,67.6868,67.7035,67.6701,67.6784,9865.0
2019-04-09 12:05:00,80.91,80.94,80.9,80.91,10059.0,67.6784,67.7035,67.6701,67.6784,10059.0
2019-04-09 12:10:00,80.9,81.01,80.9,80.99,16021.0,67.6701,67.7621,67.6701,67.7454,16021.0
2019-04-09 12:15:00,80.99,81.03,80.98,81.03,10964.0,67.7454,67.7788,67.737,67.7788,10964.0
2019-04-09 12:20:00,81.04,81.05,80.98,80.98,5150.0,67.7872,67.7956,67.737,67.737,5150.0
2019-04-09 12:25:00,80.99,81.01,80.96,81.0,6917.0,67.7454,67.7621,67.7203,67.7537,6917.0
2019-04-09 12:30:00,81.0,81.02,80.97,80.97,7301.0,67.7537,67.7705,67.7286,67.7286,7301.0
2019-04-09 12:35:00,80.96,80.98,80.96,80.97,2000.0,67.7203,67.737,67.7203,67.7286,2000.0
2019-04-09 12:40:00,80.98,80.98,80.91,80.93,7640.0,67.737,67.737,67.6784,67.6952,7640.0
2019-04-09 12:45:00,80.93,80.93,80.89,80.91,6076.0,67.6952,67.6952,67.6617,67.6784,6076.0
2019-04-09 12:50:00,80.91,80.92,80.87,80.89,5578.0,67.6784,67.6868,67.645,67.6617,5578.0
2019-04-09 12:55:00,80.89,80.91,80.86,80.87,5759.0,67.6617,67.6784,67.6366,67.645,5759.0
2019-04-09 13:00:00,80.87,80.88,80.83,80.84,4514.0,67.645,67.6534,67.6115,67.6199,4514.0
2019-04-09 13:05:00,80.84,80.84,80.81,80.83,3721.0,67.6199,67.6199,67.5948,67.6115,3721.0
2019-04-09 13:10:00,80.81,80.88,80.81,80.83,6885.0,67.5948,67.6534,67.5948,67.6115,6885.0
2019-04-09 13:15:00,80.84,80.84,80.81,80.82,6571.0,67.6199,67.6199,67.5948,67.6032,6571.0
2019-04-09 13:20:00,80.82,80.83,80.81,80.82,5380.0,67.6032,67.6115,67.5948,67.6032,5380.0
2019-04-09 13:25:00,80.83,80.89,80.82,80.86,10452.0,67.6115,67.6617,67.6032,67.6366,10452.0
2019-04-09 13:30:00,80.86,80.89,80.84,80.89,8240.0,67.6366,67.6617,67.6199,67.6617,8240.0
2019-04-09 13:35:00,80.88,80.88,80.83,80.86,5792.0,67.6534,67.6534,67.6115,67.6366,5792.0
2019-04-09 13:40:00,80.87,80.87,80.82,80.84,2400.0,67.645,67.645,67.6032,67.6199,2400.0
2019-04-09 13:45:00,80.85,80.87,80.84,80.86,4624.0,67.6283,67.645,67.6199,67.6366,4624.0
2019-04-09 13:50:00,80.85,80.85,80.82,80.84,3804.0,67.6283,67.6283,67.6032,67.6199,3804.0
2019-04-09 13:55:00,80.84,80.87,80.78,80.78,8414.0,67.6199,67.645,67.5697,67.5697,8414.0
2019-04-09 14:00:00,80.78,80.8,80.76,80.76,5323.0,67.5697,67.5864,67.553,67.553,5323.0
2019-04-09 14:05:00,80.75,80.76,80.74,80.75,7384.0,67.5446,67.553,67.5362,67.5446,7384.0
2019-04-09 14:10:00,80.76,80.82,80.75,80.82,3885.0,67.553,67.6032,67.5446,67.6032,3885.0
2019-04-09 14:15:00,80.82,80.82,80.78,80.79,4900.0,67.6032,67.6032,67.5697,67.5781,4900.0
2019-04-09 14:20:00,80.79,80.81,80.76,80.79,8267.0,67.5781,67.5948,67.553,67.5781,8267.0
2019-04-09 14:25:00,80.79,80.8,80.74,80.75,11044.0,67.5781,67.5864,67.5362,67.5446,11044.0
2019-04-09 14:30:00,80.75,80.78,80.72,80.72,8101.0,67.5446,67.5697,67.5195,67.5195,8101.0
2019-04-09 14:35:00,80.73,80.84,80.72,80.83,9945.0,67.5279,67.6199,67.5195,67.6115,9945.0
2019-04-09 14:40:00,80.82,80.82,80.7,80.72,12626.0,67.6032,67.6032,67.5028,67.5195,12626.0
2019-04-09 14:45:00,80.72,80.73,80.67,80.7,4478.0,67.5195,67.5279,67.4777,67.5028,4478.0
2019-04-09 14:50:00,80.72,80.77,80.71,80.77,6223.0,67.5195,67.5613,67.5112,67.5613,6223.0
2019-04-09 14:55:00,80.76,80.76,80.7,80.75,6103.0,67.553,67.553,67.5028,67.5446,6103.0
2019-04-09 15:00:00,80.76,80.78,80.73,80.78,8979.0,67.553,67.5697,67.5279,67.5697,8979.0
2019-04-09 15:05:00,80.78,80.8,80.74,80.78,14041.0,67.5697,67.5864,67.5362,67.5697,14041.0
2019-04-09 15:10:00,80.79,80.82,80.76,80.8,14723.0,67.5781,67.6032,67.553,67.5864,14723.0
2019-04-09 15:15:00,80.8,80.84,80.8,80.84,13884.0,67.5864,67.6199,67.5864,67.6199,13884.0
2019-04-09 15:20:00,80.84,80.84,80.79,80.82,14565.0,67.6199,67.6199,67.5781,67.6032,14565.0
2019-04-09 15:25:00,80.81,80.81,80.74,80.75,18404.0,67.5948,67.5948,67.5362,67.5446,18404.0
2019-04-09 15:30:00,80.75,80.85,80.74,80.78,27959.0,67.5446,67.6283,67.5362,67.5697,27959.0
2019-04-09 15:35:00,80.77,80.83,80.76,80.81,21265.0,67.5613,67.6115,67.553,67.5948,21265.0
2019-04-09 15:40:00,80.81,80.82,80.77,80.79,24438.0,67.5948,67.6032,67.5613,67.5781,24438.0
2019-04-09 15:45:00,80.79,80.8,80.77,80.8,16912.0,67.5781,67.5864,67.5613,67.5864,16912.0
2019-04-09 15:50:00,80.8,80.8,80.72,80.72,32580.0,67.5864,67.5864,67.5195,67.5195,32580.0
2019-04-09 15:55:00,80.72,80.77,80.63,80.75,82842.0,67.5195,67.5613,67.4442,67.5446,82842.0
2019-04-10 09:30:00,80.68,80.97,80.67,80.86,30770.0,67.4861,67.7286,67.4777,67.6366,30770.0
2019-04-10 09:35:00,80.83,80.86,80.74,80.8,6119.0,67.6115,67.6366,67.5362,67.5864,6119.0
2019-04-10 09:40:00,80.81,80.97,80.79,80.97,7468.0,67.5948,67.7286,67.5781,67.7286,7468.0
2019-04-10 09:45:00,80.95,81.09,80.94,81.05,6518.0,67.7119,67.829,67.7035,67.7956,6518.0
2019-04-10 09:50:00,81.05,81.05,80.87,80.97,6577.0,67.7956,67.7956,67.645,67.7286,6577.0
2019-04-10 09:55:00,80.98,81.01,80.93,80.95,5460.0,67.737,67.7621,67.6952,67.7119,5460.0
2019-04-10 10:00:00,80.94,80.94,80.84,80.84,8933.0,67.7035,67.7035,67.6199,67.6199,8933.0
2019-04-10 10:05:00,80.83,80.85,80.78,80.82,6586.0,67.6115,67.6283,67.5697,67.6032,6586.0
2019-04-10 10:10:00,80.81,80.88,80.81,80.87,4933.0,67.5948,67.6534,67.5948,67.645,4933.0
2019-04-10 10:15:00,80.87,80.94,80.86,80.89,5198.0,67.645,67.7035,67.6366,67.6617,5198.0
2019-04-10 10:20:00,80.9,80.91,80.84,80.9,3645.0,67.6701,67.6784,67.6199,67.6701,3645.0
2019-04-10 10:25:00,80.89,80.96,80.88,80.91,8894.0,67.6617,67.7203,67.6534,67.6784,8894.0
2019-04-10 10:30:00,80.93,80.98,80.92,80.96,10933.0,67.6952,67.737,67.6868,67.7203,10933.0
2019-04-10 10:35:00,80.98,80.99,80.94,80.98,3302.0,67.737,67.7454,67.7035,67.737,3302.0
2019-04-10 10:40:00,80.97,81.04,80.97,81.04,4100.0,67.7286,67.7872,67.7286,67.7872,4100.0
2019-04-10 10:45:00,81.05,81.1,81.05,81.09,6050.0,67.7956,67.8374,67.7956,67.829,6050.0
2019-04-10 10:50:00,81.06,81.1,81.05,81.07,4341.0,67.8039,67.8374,67.7956,67.8123,4341.0
2019-04-10 10:55:00,81.08,81.09,81.03,81.03,5571.0,67.8206,67.829,67.7788,67.7788,5571.0
2019-04-10 11:00:00,81.03,81.05,80.97,81.0,7534.0,67.7788,67.7956,67.7286,67.7537,7534.0
2019-04-10 11:05:00,80.99,81.06,80.98,80.98,6450.0,67.7454,67.8039,67.737,67.737,6450.0
2019-04-10 11:10:00,80.99,81.06,80.99,81.02,4784.0,67.7454,67.8039,67.7454,67.7705,4784.0
2019-04-10 11:15:00,81.02,81.04,80.99,81.03,3050.0,67.7705,67.7872,67.7454,67.7788,3050.0
2019-04-10 11:20:00,81.02,81.04,80.99,81.0,4300.0,67.7705,67.7872,67.7454,67.7537,4300.0
2019-04-10 11:25:00,81.01,81.07,80.98,81.06,6357.0,67.7621,67.8123,67.737,67.8039,6357.0
2019-04-10 11:30:00,81.06,81.13,81.06,81.09,5764.0,67.8039,67.8625,67.8039,67.829,5764.0
2019-04-10 11:35:00,81.11,81.15,81.09,81.13,10034.0,67.8457,67.8792,67.829,67.8625,10034.0
2019-04-10 11:40:00,81.13,81.17,81.11,81.17,10962.0,67.8625,67.8959,67.8457,67.8959,10962.0
2019-04-10 11:45:00,81.16,81.21,81.13,81.2,10302.0,67.8876,67.9294,67.8625,67.921,10302.0
2019-04-10 11:50:00,81.19,81.26,81.18,81.23,9673.0,67.9127,67.9712,67.9043,67.9461,9673.0
2019-04-10 11:55:00,81.22,81.25,81.14,81.18,8872.0,67.9378,67.9628,67.8708,67.9043,8872.0
2019-04-10 12:00:00,81.18,81.19,81.12,81.16,8434.0,67.9043,67.9127,67.8541,67.8876,8434.0
2019-04-10 12:05:00,81.16,81.21,81.14,81.19,8632.0,67.8876,67.9294,67.8708,67.9127,8632.0
2019-04-10 12:10:00,81.19,81.19,81.13,81.14,6238.0,67.9127,67.9127,67.8625,67.8708,6238.0
2019-04-10 12:15:00,81.14,81.2,81.14,81.19,7594.0,67.8708,67.921,67.8708,67.9127,7594.0
2019-04-10 12:20:00,81.2,81.23,81.2,81.2,8790.0,67.921,67.9461,67.921,67.921,8790.0
2019-04-10 12:25:00,81.2,81.29,81.2,81.23,6965.0,67.921,67.9963,67.921,67.9461,6965.0
2019-04-10 12:30:00,81.22,81.25,81.21,81.22,7395.0,67.9378,67.9628,67.9294,67.9378,7395.0
2019-04-10 12:35:00,81.23,81.26,81.16,81.16,10097.0,67.9461,67.9712,67.8876,67.8876,10097.0
2019-04-10 12:40:00,81.17,81.2,81.13,81.15,7502.0,67.8959,67.921,67.8625,67.8792,7502.0
2019-04-10 12:45:00,81.16,81.22,81.15,81.18,10209.0,67.8876,67.9378,67.8792,67.9043,10209.0
2019-04-10 12:50:00,81.17,81.22,81.17,81.18,8037.0,67.8959,67.9378,67.8959,67.9043,8037.0
2019-04-10 12:55:00,81.18,81.2,81.14,81.14,11076.0,67.9043,67.921,67.8708,67.8708,11076.0
2019-04-10 13:00:00,81.12,81.21,81.12,81.2,7927.0,67.8541,67.9294,67.8541,67.921,7927.0
2019-04-10 13:05:00,81.18,81.22,81.18,81.19,8472.0,67.9043,67.9378,67.9043,67.9127,8472.0
2019-04-10 13:10:00,81.18,81.19,81.15,81.19,3245.0,67.9043,67.9127,67.8792,67.9127,3245.0
2019-04-10 13:15:00,81.19,81.2,81.16,81.16,4740.0,67.9127,67.921,67.8876,67.8876,4740.0
2019-04-10 13:20:00,81.17,81.17,81.09,81.1,6612.0,67.8959,67.8959,67.829,67.8374,6612.0
2019-04-10 13:25:00,81.08,81.1,81.06,81.07,5145.0,67.8206,67.8374,67.8039,67.8123,5145.0
2019-04-10 13:30:00,81.08,81.09,81.04,81.05,4600.0,67.8206,67.829,67.7872,67.7956,4600.0
2019-04-10 13:35:00,81.05,81.07,81.04,81.04,3379.0,67.7956,67.8123,67.7872,67.7872,3379.0
2019-04-10 13:40:00,81.04,81.06,81.01,81.05,2268.0,67.7872,67.8039,67.7621,67.7956,2268.0
2019-04-10 13:45:00,81.06,81.08,81.04,81.07,5215.0,67.8039,67.8206,67.7872,67.8123,5215.0
2019-04-10 13:50:00,81.07,81.09,81.03,81.03,4875.0,67.8123,67.829,67.7788,67.7788,4875.0
2019-04-10 13:55:00,81.03,81.08,81.02,81.07,5772.0,67.7788,67.8206,67.7705,67.8123,5772.0
2019-04-10 14:00:00,81.09,81.12,81.04,81.04,6344.0,67.829,67.8541,67.7872,67.7872,6344.0
2019-04-10 14:05:00,81.05,81.08,81.04,81.06,8918.0,67.7956,67.8206,67.7872,67.8039,8918.0
2019-04-10 14:10:00,81.05,81.06,80.98,81.03,4780.0,67.7956,67.8039,67.737,67.7788,4780.0
2019-04-10 14:15:00,81.03,81.03,80.99,80.99,4152.0,67.7788,67.7788,67.7454,67.7454,4152.0
2019-04-10 14:20:00,80.98,81.0,80.87,80.9,9480.0,67.737,67.7537,67.645,67.6701,9480.0
2019-04-10 14:25:00,80.91,80.91,80.85,80.88,4514.0,67.6784,67.6784,67.6283,67.6534,4514.0
2019-04-10 14:30:00,80.88,80.89,80.84,80.85,2325.0,67.6534,67.6617,67.6199,67.6283,2325.0
2019-04-10 14:35:00,80.85,80.88,80.85,80.87,3600.0,67.6283,67.6534,67.6283,67.645,3600.0
2019-04-10 14:40:00,80.88,80.93,80.88,80.93,2561.0,67.6534,67.6952,67.6534,67.6952,2561.0
2019-04-10 14:45:00,80.92,80.98,80.92,80.98,6291.0,67.6868,67.737,67.6868,67.737,6291.0
2019-04-10 14:50:00,81.01,81.06,81.0,81.01,7025.0,67.7621,67.8039,67.7537,67.7621,7025.0
2019-04-10 14:55:00,81.01,81.06,81.0,81.05,4310.0,67.7621,67.8039,67.7537,67.7956,4310.0
2019-04-10 15:00:00,81.06,81.09,81.02,81.08,8711.0,67.8039,67.829,67.7705,67.8206,8711.0
2019-04-10 15:05:00,81.08,81.13,81.05,81.13,9145.0,67.8206,67.8625,67.7956,67.8625,9145.0
2019-04-10 15:10:00,81.13,81.15,81.09,81.1,7541.0,67.8625,67.8792,67.829,67.8374,7541.0
2019-04-10 15:15:00,81.09,81.1,81.05,81.06,9120.0,67.829,67.8374,67.7956,67.8039,9120.0
2019-04-10 15:20:00,81.06,81.09,81.05,81.08,6442.0,67.8039,67.829,67.7956,67.8206,6442.0
2019-04-10 15:25:00,81.08,81.08,81.02,81.04,7263.0,67.8206,67.8206,67.7705,67.7872,7263.0
2019-04-10 15:30:00,81.04,81.09,81.01,81.07,8584.0,67.7872,67.829,67.7621,67.8123,8584.0
2019-04-10 15:35:00,81.08,81.1,81.07,81.08,8322.0,67.8206,67.8374,67.8123,67.8206,8322.0
2019-04-10 15:40:00,81.07,81.08,81.03,81.04,12000.0,67.8123,67.8206,67.7788,67.7872,12000.0
2019-04-10 15:45:00,81.04,81.05,81.01,81.02,17183.0,67.7872,67.7956,67.7621,67.7705,17183.0
2019-04-10 15:50:00,81.02,81.04,80.99,81.04,22067.0,67.7705,67.7872,67.7454,67.7872,22067.0
2019-04-10 15:55:00,81.03,81.14,81.0,81.13,51232.0,67.7788,67.8708,67.7537,67.8625,51232.0
2019-04-11 09:30:00,81.39,81.49,81.23,81.24,20145.0,68.0799,68.1636,67.9461,67.9545,20145.0
2019-04-11 09:35:00,81.25,81.25,81.01,81.1,20451.0,67.9628,67.9628,67.7621,67.8374,20451.0
2019-04-11 09:40:00,81.09,81.14,81.06,81.09,13831.0,67.829,67.8708,67.8039,67.829,13831.0
2019-04-11 09:45:00,81.09,81.14,81.0,81.13,13314.0,67.829,67.8708,67.7537,67.8625,13314.0
2019-04-11 09:50:00,81.13,81.17,81.02,81.06,14130.0,67.8625,67.8959,67.7705,67.8039,14130.0
2019-04-11 09:55:00,81.05,81.15,81.05,81.14,10380.0,67.7956,67.8792,67.7956,67.8708,10380.0
2019-04-11 10:00:00,81.14,81.17,81.1,81.14,8254.0,67.8708,67.8959,67.8374,67.8708,8254.0
2019-04-11 10:05:00,81.15,81.15,81.06,81.07,3000.0,67.8792,67.8792,67.8039,67.8123,3000.0
2019-04-11 10:10:00,81.1,81.12,81.01,81.01,6047.0,67.8374,67.8541,67.7621,67.7621,6047.0
2019-04-11 10:15:00,81.03,81.04,81.01,81.04,6760.0,67.7788,67.7872,67.7621,67.7872,6760.0
2019-04-11 10:20:00,81.04,81.08,81.02,81.05,6209.0,67.7872,67.8206,67.7705,67.7956,6209.0
2019-04-11 10:25:00,81.04,81.11,81.04,81.11,4865.0,67.7872,67.8457,67.7872,67.8457,4865.0
2019-04-11 10:30:00,81.1,81.16,81.08,81.09,6562.0,67.8374,67.8876,67.8206,67.829,6562.0
2019-04-11 10:35:00,81.1,81.17,81.1,81.16,3516.0,67.8374,67.8959,67.8374,67.8876,3516.0
2019-04-11 10:40:00,81.16,81.26,81.16,81.23,3244.0,67.8876,67.9712,67.8876,67.9461,3244.0
2019-04-11 10:45:00,81.23,81.24,81.18,81.19,8372.0,67.9461,67.9545,67.9043,67.9127,8372.0
2019-04-11 10:50:00,81.17,81.18,81.13,81.17,11267.0,67.8959,67.9043,67.8625,67.8959,11267.0
2019-04-11 10:55:00,81.18,81.19,81.15,81.18,9549.0,67.9043,67.9127,67.8792,67.9043,9549.0
2019-04-11 11:00:00,81.17,81.22,81.16,81.22,19022.0,67.8959,67.9378,67.8876,67.9378,19022.0
2019-04-11 11:05:00,81.22,81.24,81.19,81.2,6465.0,67.9378,67.9545,67.9127,67.921,6465.0
2019-04-11 11:10:00,81.2,81.21,81.16,81.18,8803.0,67.921,67.9294,67.8876,67.9043,8803.0
2019-04-11 11:15:00,81.18,81.22,81.18,81.22,9090.0,67.9043,67.9378,67.9043,67.9378,9090.0
2019-04-11 11:20:00,81.23,81.24,81.19,81.21,10878.0,67.9461,67.9545,67.9127,67.9294,10878.0
2019-04-11 11:25:00,81.19,81.21,81.15,81.2,7993.0,67.9127,67.9294,67.8792,67.921,7993.0
2019-04-11 11:30:00,81.18,81.25,81.17,81.25,9497.0,67.9043,67.9628,67.8959,67.9628,9497.0
2019-04-11 11:35:00,81.24,81.28,81.21,81.21,7400.0,67.9545,67.9879,67.9294,67.9294,7400.0
2019-04-11 11:40:00,81.2,81.2,81.08,81.09,13695.0,67.921,67.921,67.8206,67.829,13695.0
2019-04-11 11:45:00,81.13,81.15,81.13,81.14,3612.0,67.8625,67.8792,67.8625,67.8708,3612.0
2019-04-11 11:50:00,81.15,81.19,81.13,81.19,7939.0,67.8792,67.9127,67.8625,67.9127,7939.0
2019-04-11 11:55:00,81.19,81.2,81.16,81.17,2200.0,67.9127,67.921,67.8876,67.8959,2200.0
2019-04-11 12:00:00,81.17,81.18,81.15,81.18,7532.0,67.8959,67.9043,67.8792,67.9043,7532.0
2019-04-11 12:05:00,81.19,81.22,81.19,81.2,11562.0,67.9127,67.9378,67.9127,67.921,11562.0
2019-04-11 12:10:00,81.2,81.22,81.16,81.17,8391.0,67.921,67.9378,67.8876,67.8959,8391.0
2019-04-11 12:15:00,81.19,81.19,81.16,81.16,6752.0,67.9127,67.9127,67.8876,67.8876,6752.0
2019-04-11 12:20:00,81.16,81.21,81.16,81.19,5144.0,67.8876,67.9294,67.8876,67.9127,5144.0
2019-04-11 12:25:00,81.19,81.23,81.15,81.22,22211.0,67.9127,67.9461,67.8792,67.9378,22211.0
2019-04-11 12:30:00,81.22,81.26,81.22,81.25,4532.0,67.9378,67.9712,67.9378,67.9628,4532.0
2019-04-11 12:35:00,81.26,81.34,81.25,81.32,3352.0,67.9712,68.0381,67.9628,68.0214,3352.0
2019-04-11 12:40:00,81.32,81.32,81.28,81.29,3930.0,68.0214,68.0214,67.9879,67.9963,3930.0
2019-04-11 12:45:00,81.3,81.3,81.2,81.23,13839.0,68.0047,68.0047,67.921,67.9461,13839.0
2019-04-11 12:50:00,81.23,81.25,81.17,81.25,14170.0,67.9461,67.9628,67.8959,67.9628,14170.0
2019-04-11 12:55:00,81.25,81.27,81.25,81.25,4603.0,67.9628,67.9796,67.9628,67.9628,4603.0
2019-04-11 13:00:00,81.26,81.26,81.19,81.23,7414.0,67.9712,67.9712,67.9127,67.9461,7414.0
2019-04-11 13:05:00,81.22,81.24,81.2,81.23,8240.0,67.9378,67.9545,67.921,67.9461,8240.0
2019-04-11 13:10:00,81.2,81.25,81.19,81.24,13510.0,67.921,67.9628,67.9127,67.9545,13510.0
2019-04-11 13:15:00,81.25,81.25,81.22,81.23,9221.0,67.9628,67.9628,67.9378,67.9461,9221.0
2019-04-11 13:20:00,81.23,81.24,81.21,81.21,5946.0,67.9461,67.9545,67.9294,67.9294,5946.0
2019-04-11 13:25:00,81.2,81.24,81.2,81.23,5005.0,67.921,67.9545,67.921,67.9461,5005.0
2019-04-11 13:30:00,81.23,81.23,81.2,81.23,4486.0,67.9461,67.9461,67.921,67.9461,4486.0
2019-04-11 13:35:00,81.25,81.25,81.19,81.2,3609.0,67.9628,67.9628,67.9127,67.921,3609.0
2019-04-11 13:40:00,81.2,81.22,81.16,81.22,10632.0,67.921,67.9378,67.8876,67.9378,10632.0
2019-04-11 13:45:00,81.21,81.24,81.2,81.22,5139.0,67.9294,67.9545,67.921,67.9378,5139.0
2019-04-11 13:50:00,81.23,81.23,81.2,81.2,5170.0,67.9461,67.9461,67.921,67.921,5170.0
2019-04-11 13:55:00,81.2,81.2,81.18,81.19,4704.0,67.921,67.921,67.9043,67.9127,4704.0
2019-04-11 14:00:00,81.19,81.22,81.17,81.21,4715.0,67.9127,67.9378,67.8959,67.9294,4715.0
2019-04-11 14:05:00,81.21,81.23,81.17,81.18,5871.0,67.9294,67.9461,67.8959,67.9043,5871.0
2019-04-11 14:10:00,81.19,81.21,81.17,81.2,5047.0,67.9127,67.9294,67.8959,67.921,5047.0
2019-04-11 14:15:00,81.18,81.22,81.17,81.22,3571.0,67.9043,67.9378,67.8959,67.9378,3571.0
2019-04-11 14:20:00,81.21,81.23,81.17,81.19,15132.0,67.9294,67.9461,67.8959,67.9127,15132.0
2019-04-11 14:25:00,81.19,81.21,81.18,81.18,3710.0,67.9127,67.9294,67.9043,67.9043,3710.0
2019-04-11 14:30:00,81.18,81.26,81.18,81.25,4893.0,67.9043,67.9712,67.9043,67.9628,4893.0
2019-04-11 14:35:00,81.24,81.26,81.22,81.24,4053.0,67.9545,67.9712,67.9378,67.9545,4053.0
2019-04-11 14:40:00,81.23,81.3,81.23,81.29,4598.0,67.9461,68.0047,67.9461,67.9963,4598.0
2019-04-11 14:45:00,81.29,81.32,81.29,81.29,3149.0,67.9963,68.0214,67.9963,67.9963,3149.0
2019-04-11 14:50:00,81.29,81.29,81.26,81.27,5806.0,67.9963,67.9963,67.9712,67.9796,5806.0
2019-04-11 14:55:00,81.27,81.28,81.23,81.26,6128.0,67.9796,67.9879,67.9461,67.9712,6128.0
2019-04-11 15:00:00,81.25,81.29,81.25,81.28,2620.0,67.9628,67.9963,67.9628,67.9879,2620.0
2019-04-11 15:05:00,81.28,81.31,81.27,81.29,7354.0,67.9879,68.013,67.9796,67.9963,7354.0
2019-04-11 15:10:00,81.29,81.3,81.26,81.27,6112.0,67.9963,68.0047,67.9712,67.9796,6112.0
2019-04-11 15:15:00,81.27,81.29,81.27,81.28,9562.0,67.9796,67.9963,67.9796,67.9879,9562.0
2019-04-11 15:20:00,81.29,81.29,81.26,81.27,6165.0,67.9963,67.9963,67.9712,67.9796,6165.0
2019-04-11 15:25:00,81.27,81.27,81.23,81.26,8168.0,67.9796,67.9796,67.9461,67.9712,8168.0
2019-04-11 15:30:00,81.27,81.34,81.26,81.34,9794.0,67.9796,68.0381,67.9712,68.0381,9794.0
2019-04-11 15:35:00,81.35,81.35,81.29,81.31,11769.0,68.0465,68.0465,67.9963,68.013,11769.0
2019-04-11 15:40:00,81.3,81.3,81.28,81.28,9983.0,68.0047,68.0047,67.9879,67.9879,9983.0
2019-04-11 15:45:00,81.29,81.32,81.27,81.27,23334.0,67.9963,68.0214,67.9796,67.9796,23334.0
2019-04-11 15:50:00,81.27,81.36,81.27,81.35,25888.0,67.9796,68.0549,67.9796,68.0465,25888.0
2019-04-11 15:55:00,81.35,81.38,81.28,81.36,77467.0,68.0465,68.0716,67.9879,68.0549,77467.0
2019-04-12 09:30:00,81.76,81.76,81.28,81.28,32663.0,68.3894,68.3894,67.9879,67.9879,32663.0
2019-04-12 09:35:00,81.29,81.42,81.26,81.4,7270.0,67.9963,68.105,67.9712,68.0883,7270.0
2019-04-12 09:40:00,81.41,81.52,81.4,81.44,11445.0,68.0967,68.1887,68.0883,68.1218,11445.0
2019-04-12 09:45:00,81.46,81.55,81.45,81.51,8018.0,68.1385,68.2138,68.1301,68.1803,8018.0
2019-04-12 09:50:00,81.52,81.61,81.5,81.6,4745.0,68.1887,68.264,68.172,68.2556,4745.0
2019-04-12 09:55:00,81.59,81.65,81.56,81.65,5152.0,68.2472,68.2974,68.2221,68.2974,5152.0
2019-04-12 10:00:00,81.66,81.69,81.62,81.64,3600.0,68.3058,68.3309,68.2723,68.2891,3600.0
2019-04-12 10:05:00,81.67,81.74,81.64,81.66,7914.0,68.3142,68.3727,68.2891,68.3058,7914.0
2019-04-12 10:10:00,81.66,81.73,81.66,81.71,8266.0,68.3058,68.3643,68.3058,68.3476,8266.0
2019-04-12 10:15:00,81.7,81.85,81.7,81.85,7340.0,68.3393,68.4647,68.3393,68.4647,7340.0
2019-04-12 10:20:00,81.83,81.83,81.8,81.82,6522.0,68.448,68.448,68.4229,68.4396,6522.0
2019-04-12 10:25:00,81.83,81.88,81.81,81.84,6229.0,68.448,68.4898,68.4313,68.4564,6229.0
2019-04-12 10:30:00,81.83,81.88,81.81,81.81,5971.0,68.448,68.4898,68.4313,68.4313,5971.0
2019-04-12 10:35:00,81.83,81.86,81.82,81.83,2702.0,68.448,68.4731,68.4396,68.448,2702.0
2019-04-12 10:40:00,81.8,81.8,81.74,81.76,4500.0,68.4229,68.4229,68.3727,68.3894,4500.0
2019-04-12 10:45:00,81.76,81.81,81.76,81.79,2342.0,68.3894,68.4313,68.3894,68.4145,2342.0
2019-04-12 10:50:00,81.77,81.8,81.74,81.77,7409.0,68.3978,68.4229,68.3727,68.3978,7409.0
2019-04-12 10:55:00,81.75,81.8,81.73,81.79,7368.0,68.3811,68.4229,68.3643,68.4145,7368.0
2019-04-12 11:00:00,81.79,81.81,81.75,81.76,7302.0,68.4145,68.4313,68.3811,68.3894,7302.0
2019-04-12 11:05:00,81.77,81.78,81.75,81.77,3537.0,68.3978,68.4062,68.3811,68.3978,3537.0
2019-04-12 11:10:00,81.77,81.77,81.71,81.73,4562.0,68.3978,68.3978,68.3476,68.3643,4562.0
2019-04-12 11:15:00,81.73,81.77,81.7,81.77,7042.0,68.3643,68.3978,68.3393,68.3978,7042.0
2019-04-12 11:20:00,81.76,81.77,81.76,81.77,4161.0,68.3894,68.3978,68.3894,68.3978,4161.0
2019-04-12 11:25:00,81.79,81.81,81.76,81.8,4992.0,68.4145,68.4313,68.3894,68.4229,4992.0
2019-04-12 11:30:00,81.81,81.83,81.79,81.82,4280.0,68.4313,68.448,68.4145,68.4396,4280.0
2019-04-12 11:35:00,81.82,81.82,81.78,81.8,5050.0,68.4396,68.4396,68.4062,68.4229,5050.0
2019-04-12 11:40:00,81.8,81.82,81.79,81.8,2685.0,68.4229,68.4396,68.4145,68.4229,2685.0
2019-04-12 11:45:00,81.8,81.8,81.75,81.76,4834.0,68.4229,68.4229,68.3811,68.3894,4834.0
2019-04-12 11:50:00,81.76,81.77,81.75,81.75,2420.0,68.3894,68.3978,68.3811,68.3811,2420.0
2019-04-12 11:55:00,81.76,81.81,81.76,81.81,6665.0,68.3894,68.4313,68.3894,68.4313,6665.0
2019-04-12 12:00:00,81.81,81.82,81.78,81.8,2425.0,68.4313,68.4396,68.4062,68.4229,2425.0
2019-04-12 12:05:00,81.81,81.83,81.79,81.83,4393.0,68.4313,68.448,68.4145,68.448,4393.0
2019-04-12 12:10:00,81.84,81.85,81.84,81.85,800.0,68.4564,68.4647,68.4564,68.4647,800.0
2019-04-12 12:15:00,81.85,81.93,81.85,81.89,4818.0,68.4647,68.5316,68.4647,68.4982,4818.0
2019-04-12 12:20:00,81.88,81.9,81.85,81.87,5052.0,68.4898,68.5065,68.4647,68.4815,5052.0
2019-04-12 12:25:00,81.86,81.9,81.85,81.88,3717.0,68.4731,68.5065,68.4647,68.4898,3717.0
2019-04-12 12:30:00,81.88,81.89,81.86,81.87,1778.0,68.4898,68.4982,68.4731,68.4815,1778.0
2019-04-12 12:35:00,81.86,81.9,81.84,81.86,6108.0,68.4731,68.5065,68.4564,68.4731,6108.0
2019-04-12 12:40:00,81.85,81.89,81.84,81.88,6832.0,68.4647,68.4982,68.4564,68.4898,6832.0
2019-04-12 12:45:00,81.88,81.9,81.87,81.9,2724.0,68.4898,68.5065,68.4815,68.5065,2724.0
2019-04-12 12:50:00,81.9,81.95,81.9,81.95,5373.0,68.5065,68.5484,68.5065,68.5484,5373.0
2019-04-12 12:55:00,81.94,81.97,81.92,81.92,5684.0,68.54,68.5651,68.5233,68.5233,5684.0
2019-04-12 13:00:00,81.92,82.03,81.92,82.03,12044.0,68.5233,68.6153,68.5233,68.6153,12044.0
2019-04-12 13:05:00,82.03,82.05,82.0,82.03,3557.0,68.6153,68.632,68.5902,68.6153,3557.0
2019-04-12 13:10:00,82.06,82.07,82.04,82.06,2535.0,68.6404,68.6487,68.6237,68.6404,2535.0
2019-04-12 13:15:00,82.06,82.09,82.06,82.09,4296.0,68.6404,68.6655,68.6404,68.6655,4296.0
2019-04-12 13:20:00,82.09,82.1,82.06,82.06,4300.0,68.6655,68.6738,68.6404,68.6404,4300.0
2019-04-12 13:25:00,82.06,82.07,82.02,82.04,10265.0,68.6404,68.6487,68.6069,68.6237,10265.0
2019-04-12 13:30:00,82.05,82.07,82.03,82.04,3233.0,68.632,68.6487,68.6153,68.6237,3233.0
2019-04-12 13:35:00,82.02,82.04,82.0,82.0,4598.0,68.6069,68.6237,68.5902,68.5902,4598.0
2019-04-12 13:40:00,82.0,82.04,81.98,82.01,6819.0,68.5902,68.6237,68.5735,68.5986,6819.0
2019-04-12 13:45:00,82.01,82.02,82.0,82.01,1822.0,68.5986,68.6069,68.5902,68.5986,1822.0
2019-04-12 13:50:00,82.01,82.02,81.98,82.0,8025.0,68.5986,68.6069,68.5735,68.5902,8025.0
2019-04-12 13:55:00,82.0,82.01,81.97,81.98,3121.0,68.5902,68.5986,68.5651,68.5735,3121.0
2019-04-12 14:00:00,81.98,82.08,81.96,82.08,12297.0,68.5735,68.6571,68.5567,68.6571,12297.0
2019-04-12 14:05:00,82.07,82.1,82.07,82.08,5770.0,68.6487,68.6738,68.6487,68.6571,5770.0
2019-04-12 14:10:00,82.07,82.16,82.07,82.15,7314.0,68.6487,68.724,68.6487,68.7157,7314.0
2019-04-12 14:15:00,82.14,82.16,82.11,82.14,4593.0,68.7073,68.724,68.6822,68.7073,4593.0
2019-04-12 14:20:00,82.13,82.15,82.12,82.15,3835.0,68.6989,68.7157,68.6906,68.7157,3835.0
2019-04-12 14:25:00,82.15,82.15,82.1,82.1,5304.0,68.7157,68.7157,68.6738,68.6738,5304.0
2019-04-12 14:30:00,82.1,82.12,82.09,82.11,12063.0,68.6738,68.6906,68.6655,68.6822,12063.0
2019-04-12 14:35:00,82.12,82.15,82.11,82.14,3693.0,68.6906,68.7157,68.6822,68.7073,3693.0
2019-04-12 14:40:00,82.15,82.16,82.14,82.16,6774.0,68.7157,68.724,68.7073,68.724,6774.0
2019-04-12 14:45:00,82.17,82.17,82.12,82.13,6495.0,68.7324,68.7324,68.6906,68.6989,6495.0
2019-04-12 14:50:00,82.11,82.17,82.1,82.15,10739.0,68.6822,68.7324,68.6738,68.7157,10739.0
2019-04-12 14:55:00,82.15,82.15,82.08,82.08,7985.0,68.7157,68.7157,68.6571,68.6571,7985.0
2019-04-12 15:00:00,82.09,82.11,82.07,82.11,5668.0,68.6655,68.6822,68.6487,68.6822,5668.0
2019-04-12 15:05:00,82.1,82.14,82.08,82.11,23900.0,68.6738,68.7073,68.6571,68.6822,23900.0
2019-04-12 15:10:00,82.12,82.12,82.09,82.1,5258.0,68.6906,68.6906,68.6655,68.6738,5258.0
2019-04-12 15:15:00,82.09,82.1,82.07,82.07,6788.0,68.6655,68.6738,68.6487,68.6487,6788.0
2019-04-12 15:20:00,82.06,82.07,82.02,82.06,8901.0,68.6404,68.6487,68.6069,68.6404,8901.0
2019-04-12 15:25:00,82.07,82.09,82.02,82.05,6706.0,68.6487,68.6655,68.6069,68.632,6706.0
2019-04-12 15:30:00,82.05,82.13,82.03,82.13,6572.0,68.632,68.6989,68.6153,68.6989,6572.0
2019-04-12 15:35:00,82.12,82.19,82.11,82.19,9451.0,68.6906,68.7491,68.6822,68.7491,9451.0
2019-04-12 15:40:00,82.19,82.21,82.18,82.18,8498.0,68.7491,68.7659,68.7408,68.7408,8498.0
2019-04-12 15:45:00,82.18,82.2,82.16,82.19,18807.0,68.7408,68.7575,68.724,68.7491,18807.0
2019-04-12 15:50:00,82.17,82.19,82.12,82.13,26018.0,68.7324,68.7491,68.6906,68.6989,26018.0
2019-04-12 15:55:00,82.14,82.18,82.11,82.16,66932.0,68.7073,68.7408,68.6822,68.724,66932.0
2019-04-15 09:30:00,82.22,82.4,81.93,82.4,20398.0,68.7742,68.9248,68.5316,68.9248,20398.0
2019-04-15 09:35:00,82.36,82.47,82.35,82.37,4638.0,68.8913,68.9833,68.883,68.8997,4638.0
2019-04-15 09:40:00,82.35,82.48,82.34,82.42,4146.0,68.883,68.9917,68.8746,68.9415,4146.0
2019-04-15 09:45:00,82.43,82.44,82.33,82.4,5323.0,68.9499,68.9582,68.8662,68.9248,5323.0
2019-04-15 09:50:00,82.42,82.42,82.21,82.21,6516.0,68.9415,68.9415,68.7659,68.7659,6516.0
2019-04-15 09:55:00,82.24,82.24,82.17,82.23,8798.0,68.7909,68.7909,68.7324,68.7826,8798.0
2019-04-15 10:00:00,82.26,82.26,82.09,82.13,7006.0,68.8077,68.8077,68.6655,68.6989,7006.0
2019-04-15 10:05:00,82.14,82.18,82.1,82.1,5845.0,68.7073,68.7408,68.6738,68.6738,5845.0
2019-04-15 10:10:00,82.1,82.15,82.07,82.12,6000.0,68.6738,68.7157,68.6487,68.6906,6000.0
2019-04-15 10:15:00,82.11,82.18,82.1,82.13,3073.0,68.6822,68.7408,68.6738,68.6989,3073.0
2019-04-15 10:20:00,82.13,82.17,82.12,82.13,7245.0,68.6989,68.7324,68.6906,68.6989,7245.0
2019-04-15 10:25:00,82.13,82.14,82.08,82.09,10222.0,68.6989,68.7073,68.6571,68.6655,10222.0
2019-04-15 10:30:00,82.08,82.13,82.07,82.09,5376.0,68.6571,68.6989,68.6487,68.6655,5376.0
2019-04-15 10:35:00,82.11,82.17,82.1,82.12,9822.0,68.6822,68.7324,68.6738,68.6906,9822.0
2019-04-15 10:40:00,82.12,82.14,82.1,82.13,3711.0,68.6906,68.7073,68.6738,68.6989,3711.0
2019-04-15 10:45:00,82.11,82.19,82.11,82.19,5193.0,68.6822,68.7491,68.6822,68.7491,5193.0
2019-04-15 10:50:00,82.2,82.22,82.15,82.15,4245.0,68.7575,68.7742,68.7157,68.7157,4245.0
2019-04-15 10:55:00,82.18,82.23,82.16,82.19,6400.0,68.7408,68.7826,68.724,68.7491,6400.0
2019-04-15 11:00:00,82.2,82.25,82.19,82.24,4290.0,68.7575,68.7993,68.7491,68.7909,4290.0
2019-04-15 11:05:00,82.23,82.25,82.18,82.25,4418.0,68.7826,68.7993,68.7408,68.7993,4418.0
2019-04-15 11:10:00,82.25,82.32,82.25,82.28,5694.0,68.7993,68.8579,68.7993,68.8244,5694.0
2019-04-15 11:15:00,82.29,82.34,82.28,82.31,11798.0,68.8328,68.8746,68.8244,68.8495,11798.0
2019-04-15 11:20:00,82.32,82.34,82.26,82.26,3854.0,68.8579,68.8746,68.8077,68.8077,3854.0
2019-04-15 11:25:00,82.27,82.28,82.22,82.26,5426.0,68.816,68.8244,68.7742,68.8077,5426.0
2019-04-15 11:30:00,82.26,82.26,82.23,82.23,4218.0,68.8077,68.8077,68.7826,68.7826,4218.0
2019-04-15 11:35:00,82.24,82.24,82.15,82.17,3075.0,68.7909,68.7909,68.7157,68.7324,3075.0
2019-04-15 11:40:00,82.18,82.21,82.18,82.2,4676.0,68.7408,68.7659,68.7408,68.7575,4676.0
2019-04-15 11:45:00,82.2,82.21,82.18,82.21,3172.0,68.7575,68.7659,68.7408,68.7659,3172.0
2019-04-15 11:50:00,82.21,82.25,82.21,82.25,7562.0,68.7659,68.7993,68.7659,68.7993,7562.0
2019-04-15 11:55:00,82.25,82.28,82.25,82.26,5025.0,68.7993,68.8244,68.7993,68.8077,5025.0
2019-04-15 12:00:00,82.26,82.27,82.19,82.22,9444.0,68.8077,68.816,68.7491,68.7742,9444.0
2019-04-15 12:05:00,82.2,82.26,82.2,82.24,5371.0,68.7575,68.8077,68.7575,68.7909,5371.0
2019-04-15 12:10:00,82.23,82.24,82.21,82.23,2494.0,68.7826,68.7909,68.7659,68.7826,2494.0
2019-04-15 12:15:00,82.22,82.23,82.21,82.21,3837.0,68.7742,68.7826,68.7659,68.7659,3837.0
2019-04-15 12:20:00,82.22,82.23,82.2,82.2,2800.0,68.7742,68.7826,68.7575,68.7575,2800.0
2019-04-15 12:25:00,82.2,82.23,82.19,82.19,4800.0,68.7575,68.7826,68.7491,68.7491,4800.0
2019-04-15 12:30:00,82.18,82.21,82.18,82.19,3360.0,68.7408,68.7659,68.7408,68.7491,3360.0
2019-04-15 12:35:00,82.18,82.18,82.14,82.15,4520.0,68.7408,68.7408,68.7073,68.7157,4520.0
2019-04-15 12:40:00,82.13,82.13,82.11,82.13,4796.0,68.6989,68.6989,68.6822,68.6989,4796.0
2019-04-15 12:45:00,82.14,82.19,82.14,82.18,4377.0,68.7073,68.7491,68.7073,68.7408,4377.0
2019-04-15 12:50:00,82.18,82.2,82.17,82.19,2980.0,68.7408,68.7575,68.7324,68.7491,2980.0
2019-04-15 12:55:00,82.18,82.19,82.18,82.18,3041.0,68.7408,68.7491,68.7408,68.7408,3041.0
2019-04-15 13:00:00,82.19,82.19,82.16,82.19,5404.0,68.7491,68.7491,68.724,68.7491,5404.0
2019-04-15 13:05:00,82.19,82.22,82.18,82.2,5298.0,68.7491,68.7742,68.7408,68.7575,5298.0
2019-04-15 13:10:00,82.2,82.24,82.19,82.23,3190.0,68.7575,68.7909,68.7491,68.7826,3190.0
2019-04-15 13:15:00,82.23,82.24,82.19,82.21,4356.0,68.7826,68.7909,68.7491,68.7659,4356.0
2019-04-15 13:20:00,82.22,82.22,82.2,82.2,3300.0,68.7742,68.7742,68.7575,68.7575,3300.0
2019-04-15 13:25:00,82.2,82.22,82.2,82.22,3200.0,68.7575,68.7742,68.7575,68.7742,3200.0
2019-04-15 13:30:00,82.22,82.23,82.2,82.23,5495.0,68.7742,68.7826,68.7575,68.7826,5495.0
2019-04-15 13:35:00,82.23,82.23,82.21,82.22,4356.0,68.7826,68.7826,68.7659,68.7742,4356.0
2019-04-15 13:40:00,82.22,82.26,82.22,82.25,8774.0,68.7742,68.8077,68.7742,68.7993,8774.0
2019-04-15 13:45:00,82.25,82.27,82.24,82.26,3400.0,68.7993,68.816,68.7909,68.8077,3400.0
2019-04-15 13:50:00,82.26,82.31,82.26,82.31,4544.0,68.8077,68.8495,68.8077,68.8495,4544.0
2019-04-15 13:55:00,82.3,82.31,82.3,82.31,3469.0,68.8411,68.8495,68.8411,68.8495,3469.0
2019-04-15 14:00:00,82.3,82.31,82.28,82.29,8265.0,68.8411,68.8495,68.8244,68.8328,8265.0
2019-04-15 14:05:00,82.3,82.32,82.29,82.31,8386.0,68.8411,68.8579,68.8328,68.8495,8386.0
2019-04-15 14:10:00,82.3,82.31,82.26,82.27,3500.0,68.8411,68.8495,68.8077,68.816,3500.0
2019-04-15 14:15:00,82.28,82.32,82.28,82.31,9822.0,68.8244,68.8579,68.8244,68.8495,9822.0
2019-04-15 14:20:00,82.29,82.31,82.28,82.29,4145.0,68.8328,68.8495,68.8244,68.8328,4145.0
2019-04-15 14:25:00,82.28,82.29,82.25,82.25,4521.0,68.8244,68.8328,68.7993,68.7993,4521.0
2019-04-15 14:30:00,82.26,82.32,82.26,82.31,11736.0,68.8077,68.8579,68.8077,68.8495,11736.0
2019-04-15 14:35:00,82.32,82.33,82.31,82.31,4645.0,68.8579,68.8662,68.8495,68.8495,4645.0
2019-04-15 14:40:00,82.3,82.34,82.3,82.33,4078.0,68.8411,68.8746,68.8411,68.8662,4078.0
2019-04-15 14:45:00,82.34,82.34,82.31,82.31,3881.0,68.8746,68.8746,68.8495,68.8495,3881.0
2019-04-15 14:50:00,82.32,82.32,82.28,82.3,19457.0,68.8579,68.8579,68.8244,68.8411,19457.0
2019-04-15 14:55:00,82.29,82.31,82.26,82.31,7595.0,68.8328,68.8495,68.8077,68.8495,7595.0
2019-04-15 15:00:00,82.3,82.31,82.24,82.26,6829.0,68.8411,68.8495,68.7909,68.8077,6829.0
2019-04-15 15:05:00,82.26,82.39,82.26,82.39,10262.0,68.8077,68.9164,68.8077,68.9164,10262.0
2019-04-15 15:10:00,82.39,82.43,82.38,82.38,9555.0,68.9164,68.9499,68.9081,68.9081,9555.0
2019-04-15 15:15:00,82.39,82.42,82.38,82.39,7444.0,68.9164,68.9415,68.9081,68.9164,7444.0
2019-04-15 15:20:00,82.42,82.43,82.38,82.42,6316.0,68.9415,68.9499,68.9081,68.9415,6316.0
2019-04-15 15:25:00,82.42,82.43,82.37,82.42,10317.0,68.9415,68.9499,68.8997,68.9415,10317.0
2019-04-15 15:30:00,82.42,82.43,82.35,82.37,11515.0,68.9415,68.9499,68.883,68.8997,11515.0
2019-04-15 15:35:00,82.37,82.38,82.32,82.34,10247.0,68.8997,68.9081,68.8579,68.8746,10247.0
2019-04-15 15:40:00,82.34,82.35,82.31,82.34,11129.0,68.8746,68.883,68.8495,68.8746,11129.0
2019-04-15 15:45:00,82.34,82.35,82.32,82.33,25288.0,68.8746,68.883,68.8579,68.8662,25288.0
2019-04-15 15:50:00,82.33,82.37,82.3,82.36,27774.0,68.8662,68.8997,68.8411,68.8913,27774.0
2019-04-15 15:55:00,82.37,82.41,82.34,82.37,47256.0,68.8997,68.9331,68.8746,68.8997,47256.0
2019-04-16 09:30:00,82.64,82.64,82.4,82.45,22271.0,69.1255,69.1255,68.9248,68.9666,22271.0
2019-04-16 09:35:00,82.43,82.49,82.39,82.4,8825.0,68.9499,69.0001,68.9164,68.9248,8825.0
2019-04-16 09:40:00,82.42,82.45,82.25,82.26,11032.0,68.9415,68.9666,68.7993,68.8077,11032.0
2019-04-16 09:45:00,82.26,82.29,82.21,82.29,11202.0,68.8077,68.8328,68.7659,68.8328,11202.0
2019-04-16 09:50:00,82.3,82.39,82.27,82.37,17500.0,68.8411,68.9164,68.816,68.8997,17500.0
2019-04-16 09:55:00,82.36,82.38,82.22,82.23,7765.0,68.8913,68.9081,68.7742,68.7826,7765.0
2019-04-16 10:00:00,82.23,82.31,82.18,82.26,14018.0,68.7826,68.8495,68.7408,68.8077,14018.0
2019-04-16 10:05:00,82.26,82.26,82.22,82.22,7223.0,68.8077,68.8077,68.7742,68.7742,7223.0
2019-04-16 10:10:00,82.21,82.23,82.19,82.21,11561.0,68.7659,68.7826,68.7491,68.7659,11561.0
2019-04-16 10:15:00,82.21,82.25,82.19,82.23,9500.0,68.7659,68.7993,68.7491,68.7826,9500.0
2019-04-16 10:20:00,82.22,82.24,82.17,82.17,8887.0,68.7742,68.7909,68.7324,68.7324,8887.0
2019-04-16 10:25:00,82.18,82.19,82.11,82.12,6396.0,68.7408,68.7491,68.6822,68.6906,6396.0
2019-04-16 10:30:00,82.13,82.17,82.05,82.06,16425.0,68.6989,68.7324,68.632,68.6404,16425.0
2019-04-16 10:35:00,82.06,82.07,82.03,82.04,15235.0,68.6404,68.6487,68.6153,68.6237,15235.0
2019-04-16 10:40:00,82.04,82.12,82.04,82.07,7638.0,68.6237,68.6906,68.6237,68.6487,7638.0
2019-04-16 10:45:00,82.07,82.07,81.97,81.98,5493.0,68.6487,68.6487,68.5651,68.5735,5493.0
2019-04-16 10:50:00,81.97,81.97,81.86,81.91,16958.0,68.5651,68.5651,68.4731,68.5149,16958.0
2019-04-16 10:55:00,81.91,81.96,81.91,81.93,9044.0,68.5149,68.5567,68.5149,68.5316,9044.0
2019-04-16 11:00:00,81.93,81.93,81.83,81.85,15630.0,68.5316,68.5316,68.448,68.4647,15630.0
2019-04-16 11:05:00,81.85,81.94,81.85,81.93,8641.0,68.4647,68.54,68.4647,68.5316,8641.0
2019-04-16 11:10:00,81.93,81.99,81.9,81.99,17658.0,68.5316,68.5818,68.5065,68.5818,17658.0
2019-04-16 11:15:00,82.01,82.01,81.96,81.98,7066.0,68.5986,68.5986,68.5567,68.5735,7066.0
2019-04-16 11:20:00,81.98,81.99,81.95,81.98,6600.0,68.5735,68.5818,68.5484,68.5735,6600.0
2019-04-16 11:25:00,81.97,82.03,81.96,82.01,11740.0,68.5651,68.6153,68.5567,68.5986,11740.0
2019-04-16 11:30:00,82.0,82.0,81.9,81.93,8814.0,68.5902,68.5902,68.5065,68.5316,8814.0
2019-04-16 11:35:00,81.94,81.94,81.92,81.93,7094.0,68.54,68.54,68.5233,68.5316,7094.0
2019-04-16 11:40:00,81.93,81.93,81.86,81.87,7674.0,68.5316,68.5316,68.4731,68.4815,7674.0
2019-04-16 11:45:00,81.87,81.91,81.85,81.89,9826.0,68.4815,68.5149,68.4647,68.4982,9826.0
2019-04-16 11:50:00,81.89,81.92,81.89,81.9,4165.0,68.4982,68.5233,68.4982,68.5065,4165.0
2019-04-16 11:55:00,81.88,81.88,81.85,81.86,6292.0,68.4898,68.4898,68.4647,68.4731,6292.0
2019-04-16 12:00:00,81.87,81.89,81.83,81.84,12551.0,68.4815,68.4982,68.448,68.4564,12551.0
2019-04-16 12:05:00,81.85,81.92,81.85,81.89,7750.0,68.4647,68.5233,68.4647,68.4982,7750.0
2019-04-16 12:10:00,81.88,81.9,81.87,81.88,4597.0,68.4898,68.5065,68.4815,68.4898,4597.0
2019-04-16 12:15:00,81.89,81.9,81.88,81.89,3501.0,68.4982,68.5065,68.4898,68.4982,3501.0
2019-04-16 12:20:00,81.88,81.97,81.88,81.92,8034.0,68.4898,68.5651,68.4898,68.5233,8034.0
2019-04-16 12:25:00,81.91,81.92,81.9,81.92,3960.0,68.5149,68.5233,68.5065,68.5233,3960.0
2019-04-16 12:30:00,81.91,81.92,81.89,81.9,7699.0,68.5149,68.5233,68.4982,68.5065,7699.0
2019-04-16 12:35:00,81.89,81.9,81.86,81.86,1925.0,68.4982,68.5065,68.4731,68.4731,1925.0
2019-04-16 12:40:00,81.86,81.86,81.84,81.85,4579.0,68.4731,68.4731,68.4564,68.4647,4579.0
2019-04-16 12:45:00,81.84,81.86,81.84,81.85,4924.0,68.4564,68.4731,68.4564,68.4647,4924.0
2019-04-16 12:50:00,81.85,81.86,81.83,81.84,5466.0,68.4647,68.4731,68.448,68.4564,5466.0
2019-04-16 12:55:00,81.84,81.91,81.84,81.91,3976.0,68.4564,68.5149,68.4564,68.5149,3976.0
2019-04-16 13:00:00,81.91,81.91,81.88,81.89,4403.0,68.5149,68.5149,68.4898,68.4982,4403.0
2019-04-16 13:05:00,81.89,81.89,81.88,81.88,3315.0,68.4982,68.4982,68.4898,68.4898,3315.0
2019-04-16 13:10:00,81.88,81.89,81.84,81.89,4373.0,68.4898,68.4982,68.4564,68.4982,4373.0
2019-04-16 13:15:00,81.89,81.9,81.84,81.85,3657.0,68.4982,68.5065,68.4564,68.4647,3657.0
2019-04-16 13:20:00,81.84,81.85,81.8,81.8,7168.0,68.4564,68.4647,68.4229,68.4229,7168.0
2019-04-16 13:25:00,81.81,81.83,81.8,81.8,2561.0,68.4313,68.448,68.4229,68.4229,2561.0
2019-04-16 13:30:00,81.8,81.86,81.8,81.86,3658.0,68.4229,68.4731,68.4229,68.4731,3658.0
2019-04-16 13:35:00,81.85,81.87,81.83,81.86,5426.0,68.4647,68.4815,68.448,68.4731,5426.0
2019-04-16 13:40:00,81.86,81.9,81.86,81.89,3705.0,68.4731,68.5065,68.4731,68.4982,3705.0
2019-04-16 13:45:00,81.89,81.94,81.88,81.92,5003.0,68.4982,68.54,68.4898,68.5233,5003.0
2019-04-16 13:50:00,81.93,81.94,81.89,81.92,6302.0,68.5316,68.54,68.4982,68.5233,6302.0
2019-04-16 13:55:00,81.93,81.93,81.88,81.92,12755.0,68.5316,68.5316,68.4898,68.5233,12755.0
2019-04-16 14:00:00,81.91,81.91,81.88,81.89,2769.0,68.5149,68.5149,68.4898,68.4982,2769.0
2019-04-16 14:05:00,81.9,81.93,81.87,81.87,7325.0,68.5065,68.5316,68.4815,68.4815,7325.0
2019-04-16 14:10:00,81.87,81.91,81.86,81.91,2100.0,68.4815,68.5149,68.4731,68.5149,2100.0
2019-04-16 14:15:00,81.91,81.92,81.83,81.84,24696.0,68.5149,68.5233,68.448,68.4564,24696.0
2019-04-16 14:20:00,81.83,81.87,81.8,81.87,5832.0,68.448,68.4815,68.4229,68.4815,5832.0
2019-04-16 14:25:00,81.87,81.89,81.8,81.82,19467.0,68.4815,68.4982,68.4229,68.4396,19467.0
2019-04-16 14:30:00,81.83,81.87,81.81,81.84,7245.0,68.448,68.4815,68.4313,68.4564,7245.0
2019-04-16 14:35:00,81.84,81.87,81.82,81.82,4409.0,68.4564,68.4815,68.4396,68.4396,4409.0
2019-04-16 14:40:00,81.82,81.85,81.75,81.83,11451.0,68.4396,68.4647,68.3811,68.448,11451.0
2019-04-16 14:45:00,81.84,81.86,81.8,81.8,7755.0,68.4564,68.4731,68.4229,68.4229,7755.0
2019-04-16 14:50:00,81.8,81.8,81.77,81.77,2765.0,68.4229,68.4229,68.3978,68.3978,2765.0
2019-04-16 14:55:00,81.77,81.83,81.77,81.81,7160.0,68.3978,68.448,68.3978,68.4313,7160.0
2019-04-16 15:00:00,81.81,81.82,81.77,81.77,9077.0,68.4313,68.4396,68.3978,68.3978,9077.0
2019-04-16 15:05:00,81.78,81.83,81.78,81.8,8070.0,68.4062,68.448,68.4062,68.4229,8070.0
2019-04-16 15:10:00,81.8,81.81,81.79,81.79,7561.0,68.4229,68.4313,68.4145,68.4145,7561.0
2019-04-16 15:15:00,81.79,81.79,81.76,81.77,6379.0,68.4145,68.4145,68.3894,68.3978,6379.0
2019-04-16 15:20:00,81.77,81.77,81.69,81.69,9399.0,68.3978,68.3978,68.3309,68.3309,9399.0
2019-04-16 15:25:00,81.69,81.69,81.65,81.67,11401.0,68.3309,68.3309,68.2974,68.3142,11401.0
2019-04-16 15:30:00,81.66,81.67,81.48,81.5,17212.0,68.3058,68.3142,68.1552,68.172,17212.0
2019-04-16 15:35:00,81.48,81.48,81.36,81.43,28492.0,68.1552,68.1552,68.0549,68.1134,28492.0
2019-04-16 15:40:00,81.44,81.51,81.42,81.48,26319.0,68.1218,68.1803,68.105,68.1552,26319.0
2019-04-16 15:45:00,81.49,81.52,81.48,81.49,30708.0,68.1636,68.1887,68.1552,68.1636,30708.0
2019-04-16 15:50:00,81.48,81.53,81.48,81.52,32070.0,68.1552,68.1971,68.1552,68.1887,32070.0
2019-04-16 15:55:00,81.51,81.6,81.51,81.59,62069.0,68.1803,68.2556,68.1803,68.2472,62069.0
2019-04-17 09:30:00,81.79,81.83,81.69,81.73,25802.0,68.4145,68.448,68.3309,68.3643,25802.0
2019-04-17 09:35:00,81.68,81.75,81.63,81.67,5397.0,68.3225,68.3811,68.2807,68.3142,5397.0
2019-04-17 09:40:00,81.66,81.7,81.63,81.69,7750.0,68.3058,68.3393,68.2807,68.3309,7750.0
2019-04-17 09:45:00,81.69,81.74,81.61,81.64,18449.0,68.3309,68.3727,68.264,68.2891,18449.0
2019-04-17 09:50:00,81.67,81.78,81.62,81.63,9401.0,68.3142,68.4062,68.2723,68.2807,9401.0
2019-04-17 09:55:00,81.61,81.8,81.59,81.79,13294.0,68.264,68.4229,68.2472,68.4145,13294.0
2019-04-17 10:00:00,81.78,81.79,81.6,81.67,17590.0,68.4062,68.4145,68.2556,68.3142,17590.0
2019-04-17 10:05:00,81.65,81.76,81.64,81.76,14224.0,68.2974,68.3894,68.2891,68.3894,14224.0
2019-04-17 10:10:00,81.78,81.88,81.77,81.86,8390.0,68.4062,68.4898,68.3978,68.4731,8390.0
2019-04-17 10:15:00,81.85,81.97,81.82,81.97,11321.0,68.4647,68.5651,68.4396,68.5651,11321.0
2019-04-17 10:20:00,81.94,81.94,81.85,81.85,6038.0,68.54,68.54,68.4647,68.4647,6038.0
2019-04-17 10:25:00,81.86,81.97,81.86,81.93,8220.0,68.4731,68.5651,68.4731,68.5316,8220.0
2019-04-17 10:30:00,81.93,82.0,81.92,81.97,6792.0,68.5316,68.5902,68.5233,68.5651,6792.0
2019-04-17 10:35:00,81.98,81.99,81.94,81.98,6201.0,68.5735,68.5818,68.54,68.5735,6201.0
2019-04-17 10:40:00,81.98,82.01,81.94,81.94,10968.0,68.5735,68.5986,68.54,68.54,10968.0
2019-04-17 10:45:00,81.94,81.97,81.88,81.91,7600.0,68.54,68.5651,68.4898,68.5149,7600.0
2019-04-17 10:50:00,81.93,81.96,81.86,81.87,6764.0,68.5316,68.5567,68.4731,68.4815,6764.0
2019-04-17 10:55:00,81.86,81.91,81.85,81.91,6852.0,68.4731,68.5149,68.4647,68.5149,6852.0
2019-04-17 11:00:00,81.92,82.0,81.91,82.0,20855.0,68.5233,68.5902,68.5149,68.5902,20855.0
2019-04-17 11:05:00,82.01,82.01,81.92,81.92,12873.0,68.5986,68.5986,68.5233,68.5233,12873.0
2019-04-17 11:10:00,81.92,81.97,81.91,81.96,8884.0,68.5233,68.5651,68.5149,68.5567,8884.0
2019-04-17 11:15:00,81.96,82.0,81.95,82.0,7036.0,68.5567,68.5902,68.5484,68.5902,7036.0
2019-04-17 11:20:00,82.0,82.02,81.97,81.99,9211.0,68.5902,68.6069,68.5651,68.5818,9211.0
2019-04-17 11:25:00,81.99,82.0,81.94,81.97,9313.0,68.5818,68.5902,68.54,68.5651,9313.0
2019-04-17 11:30:00,81.95,81.98,81.91,81.91,6762.0,68.5484,68.5735,68.5149,68.5149,6762.0
2019-04-17 11:35:00,81.9,81.91,81.86,81.89,4821.0,68.5065,68.5149,68.4731,68.4982,4821.0
2019-04-17 11:40:00,81.88,81.9,81.85,81.87,4522.0,68.4898,68.5065,68.4647,68.4815,4522.0
2019-04-17 11:45:00,81.86,81.96,81.83,81.95,8313.0,68.4731,68.5567,68.448,68.5484,8313.0
2019-04-17 11:50:00,81.96,81.98,81.95,81.96,6400.0,68.5567,68.5735,68.5484,68.5567,6400.0
2019-04-17 11:55:00,81.97,81.97,81.87,81.88,4524.0,68.5651,68.5651,68.4815,68.4898,4524.0
2019-04-17 12:00:00,81.87,81.87,81.74,81.75,10065.0,68.4815,68.4815,68.3727,68.3811,10065.0
2019-04-17 12:05:00,81.74,81.75,81.63,81.63,5386.0,68.3727,68.3811,68.2807,68.2807,5386.0
2019-04-17 12:10:00,81.62,81.71,81.62,81.71,3600.0,68.2723,68.3476,68.2723,68.3476,3600.0
2019-04-17 12:15:00,81.72,81.72,81.62,81.62,12488.0,68.356,68.356,68.2723,68.2723,12488.0
2019-04-17 12:20:00,81.62,81.75,81.62,81.74,8532.0,68.2723,68.3811,68.2723,68.3727,8532.0
2019-04-17 12:25:00,81.73,81.8,81.71,81.76,10651.0,68.3643,68.4229,68.3476,68.3894,10651.0
2019-04-17 12:30:00,81.76,81.8,81.73,81.73,9312.0,68.3894,68.4229,68.3643,68.3643,9312.0
2019-04-17 12:35:00,81.74,81.82,81.74,81.79,8080.0,68.3727,68.4396,68.3727,68.4145,8080.0
2019-04-17 12:40:00,81.78,81.78,81.71,81.73,7134.0,68.4062,68.4062,68.3476,68.3643,7134.0
2019-04-17 12:45:00,81.72,81.74,81.7,81.7,7095.0,68.356,68.3727,68.3393,68.3393,7095.0
2019-04-17 12:50:00,81.7,81.76,81.69,81.75,5586.0,68.3393,68.3894,68.3309,68.3811,5586.0
2019-04-17 12:55:00,81.75,81.78,81.74,81.77,6199.0,68.3811,68.4062,68.3727,68.3978,6199.0
2019-04-17 13:00:00,81.77,81.8,81.75,81.77,5740.0,68.3978,68.4229,68.3811,68.3978,5740.0
2019-04-17 13:05:00,81.76,81.83,81.76,81.8,6370.0,68.3894,68.448,68.3894,68.4229,6370.0
2019-04-17 13:10:00,81.8,81.81,81.77,81.78,7398.0,68.4229,68.4313,68.3978,68.4062,7398.0
2019-04-17 13:15:00,81.79,81.8,81.77,81.78,3600.0,68.4145,68.4229,68.3978,68.4062,3600.0
2019-04-17 13:20:00,81.78,81.8,81.7,81.7,15150.0,68.4062,68.4229,68.3393,68.3393,15150.0
2019-04-17 13:25:00,81.71,81.73,81.69,81.72,3697.0,68.3476,68.3643,68.3309,68.356,3697.0
2019-04-17 13:30:00,81.73,81.74,81.71,81.72,4325.0,68.3643,68.3727,68.3476,68.356,4325.0
2019-04-17 13:35:00,81.71,81.73,81.69,81.72,6800.0,68.3476,68.3643,68.3309,68.356,6800.0
2019-04-17 13:40:00,81.72,81.76,81.69,81.76,4200.0,68.356,68.3894,68.3309,68.3894,4200.0
2019-04-17 13:45:00,81.76,81.8,81.75,81.77,3858.0,68.3894,68.4229,68.3811,68.3978,3858.0
2019-04-17 13:50:00,81.77,81.77,81.7,81.71,4284.0,68.3978,68.3978,68.3393,68.3476,4284.0
2019-04-17 13:55:00,81.71,81.71,81.68,81.68,3297.0,68.3476,68.3476,68.3225,68.3225,3297.0
2019-04-17 14:00:00,81.68,81.71,81.68,81.69,2700.0,68.3225,68.3476,68.3225,68.3309,2700.0
2019-04-17 14:05:00,81.69,81.69,81.64,81.66,5543.0,68.3309,68.3309,68.2891,68.3058,5543.0
2019-04-17 14:10:00,81.64,81.66,81.56,81.58,5900.0,68.2891,68.3058,68.2221,68.2389,5900.0
2019-04-17 14:15:00,81.6,81.69,81.6,81.69,3804.0,68.2556,68.3309,68.2556,68.3309,3804.0
2019-04-17 14:20:00,81.68,81.69,81.62,81.63,4221.0,68.3225,68.3309,68.2723,68.2807,4221.0
2019-04-17 14:25:00,81.63,81.64,81.59,81.64,9745.0,68.2807,68.2891,68.2472,68.2891,9745.0
2019-04-17 14:30:00,81.63,81.7,81.63,81.66,11149.0,68.2807,68.3393,68.2807,68.3058,11149.0
2019-04-17 14:35:00,81.66,81.7,81.65,81.68,4249.0,68.3058,68.3393,68.2974,68.3225,4249.0
2019-04-17 14:40:00,81.67,81.69,81.63,81.63,7478.0,68.3142,68.3309,68.2807,68.2807,7478.0
2019-04-17 14:45:00,81.64,81.65,81.6,81.62,6191.0,68.2891,68.2974,68.2556,68.2723,6191.0
2019-04-17 14:50:00,81.63,81.7,81.63,81.7,7294.0,68.2807,68.3393,68.2807,68.3393,7294.0
2019-04-17 14:55:00,81.68,81.72,81.67,81.72,3547.0,68.3225,68.356,68.3142,68.356,3547.0
2019-04-17 15:00:00,81.71,81.77,81.7,81.75,12237.0,68.3476,68.3978,68.3393,68.3811,12237.0
2019-04-17 15:05:00,81.74,81.75,81.7,81.7,6534.0,68.3727,68.3811,68.3393,68.3393,6534.0
2019-04-17 15:10:00,81.69,81.7,81.66,81.67,12821.0,68.3309,68.3393,68.3058,68.3142,12821.0
2019-04-17 15:15:00,81.67,81.7,81.65,81.66,5731.0,68.3142,68.3393,68.2974,68.3058,5731.0
2019-04-17 15:20:00,81.66,81.67,81.62,81.65,13232.0,68.3058,68.3142,68.2723,68.2974,13232.0
2019-04-17 15:25:00,81.66,81.7,81.65,81.66,8876.0,68.3058,68.3393,68.2974,68.3058,8876.0
2019-04-17 15:30:00,81.65,81.69,81.64,81.69,16914.0,68.2974,68.3309,68.2891,68.3309,16914.0
2019-04-17 15:35:00,81.7,81.73,81.66,81.66,16695.0,68.3393,68.3643,68.3058,68.3058,16695.0
2019-04-17 15:40:00,81.67,81.67,81.62,81.65,20290.0,68.3142,68.3142,68.2723,68.2974,20290.0
2019-04-17 15:45:00,81.65,81.65,81.52,81.54,35204.0,68.2974,68.2974,68.1887,68.2054,35204.0
2019-04-17 15:50:00,81.54,81.64,81.52,81.64,37689.0,68.2054,68.2891,68.1887,68.2891,37689.0
2019-04-17 15:55:00,81.63,81.64,81.51,81.56,73853.0,68.2807,68.2891,68.1803,68.2221,73853.0
2019-04-18 09:30:00,81.96,82.12,81.64,81.82,141503.0,68.5567,68.6906,68.2891,68.4396,141503.0
2019-04-18 09:35:00,81.81,81.82,81.64,81.7,5458.0,68.4313,68.4396,68.2891,68.3393,5458.0
2019-04-18 09:40:00,81.73,81.73,81.61,81.66,3738.0,68.3643,68.3643,68.264,68.3058,3738.0
2019-04-18 09:45:00,81.64,81.82,81.64,81.66,3500.0,68.2891,68.4396,68.2891,68.3058,3500.0
2019-04-18 09:50:00,81.69,81.69,81.59,81.59,4503.0,68.3309,68.3309,68.2472,68.2472,4503.0
2019-04-18 09:55:00,81.65,81.69,81.52,81.52,4973.0,68.2974,68.3309,68.1887,68.1887,4973.0
2019-04-18 10:00:00,81.55,81.6,81.39,81.46,5600.0,68.2138,68.2556,68.0799,68.1385,5600.0
2019-04-18 10:05:00,81.45,81.54,81.41,81.45,8897.0,68.1301,68.2054,68.0967,68.1301,8897.0
2019-04-18 10:10:00,81.42,81.64,81.42,81.6,6745.0,68.105,68.2891,68.105,68.2556,6745.0
2019-04-18 10:15:00,81.6,81.65,81.55,81.59,4227.0,68.2556,68.2974,68.2138,68.2472,4227.0
2019-04-18 10:20:00,81.6,81.62,81.37,81.37,15234.0,68.2556,68.2723,68.0632,68.0632,15234.0
2019-04-18 10:25:00,81.34,81.37,81.28,81.33,6257.0,68.0381,68.0632,67.9879,68.0298,6257.0
2019-04-18 10:30:00,81.32,81.33,81.1,81.23,13995.0,68.0214,68.0298,67.8374,67.9461,13995.0
2019-04-18 10:35:00,81.25,81.29,81.16,81.17,3371.0,67.9628,67.9963,67.8876,67.8959,3371.0
2019-04-18 10:40:00,81.16,81.24,81.11,81.23,4143.0,67.8876,67.9545,67.8457,67.9461,4143.0
2019-04-18 10:45:00,81.24,81.37,81.23,81.36,5649.0,67.9545,68.0632,67.9461,68.0549,5649.0
2019-04-18 10:50:00,81.36,81.36,81.29,81.32,2700.0,68.0549,68.0549,67.9963,68.0214,2700.0
2019-04-18 10:55:00,81.33,81.42,81.33,81.38,4715.0,68.0298,68.105,68.0298,68.0716,4715.0
2019-04-18 11:00:00,81.35,81.37,81.3,81.36,4126.0,68.0465,68.0632,68.0047,68.0549,4126.0
2019-04-18 11:05:00,81.36,81.38,81.32,81.38,3941.0,68.0549,68.0716,68.0214,68.0716,3941.0
2019-04-18 11:10:00,81.37,81.45,81.36,81.42,2805.0,68.0632,68.1301,68.0549,68.105,2805.0
2019-04-18 11:15:00,81.43,81.43,81.39,81.39,5272.0,68.1134,68.1134,68.0799,68.0799,5272.0
2019-04-18 11:20:00,81.41,81.42,81.34,81.38,2789.0,68.0967,68.105,68.0381,68.0716,2789.0
2019-04-18 11:25:00,81.37,81.42,81.35,81.36,4932.0,68.0632,68.105,68.0465,68.0549,4932.0
2019-04-18 11:30:00,81.35,81.45,81.35,81.45,3025.0,68.0465,68.1301,68.0465,68.1301,3025.0
2019-04-18 11:35:00,81.45,81.56,81.45,81.55,2740.0,68.1301,68.2221,68.1301,68.2138,2740.0
2019-04-18 11:40:00,81.55,81.62,81.53,81.58,6772.0,68.2138,68.2723,68.1971,68.2389,6772.0
2019-04-18 11:45:00,81.59,81.6,81.55,81.56,6133.0,68.2472,68.2556,68.2138,68.2221,6133.0
2019-04-18 11:50:00,81.55,81.62,81.55,81.61,3198.0,68.2138,68.2723,68.2138,68.264,3198.0
2019-04-18 11:55:00,81.63,81.63,81.58,81.61,5943.0,68.2807,68.2807,68.2389,68.264,5943.0
2019-04-18 12:00:00,81.63,81.63,81.59,81.62,2356.0,68.2807,68.2807,68.2472,68.2723,2356.0
2019-04-18 12:05:00,81.62,81.62,81.58,81.61,3125.0,68.2723,68.2723,68.2389,68.264,3125.0
2019-04-18 12:10:00,81.62,81.65,81.6,81.64,2968.0,68.2723,68.2974,68.2556,68.2891,2968.0
2019-04-18 12:15:00,81.63,81.65,81.59,81.64,5159.0,68.2807,68.2974,68.2472,68.2891,5159.0
2019-04-18 12:20:00,81.64,81.66,81.63,81.63,2826.0,68.2891,68.3058,68.2807,68.2807,2826.0
2019-04-18 12:25:00,81.64,81.64,81.59,81.63,3088.0,68.2891,68.2891,68.2472,68.2807,3088.0
2019-04-18 12:30:00,81.63,81.68,81.61,81.64,5865.0,68.2807,68.3225,68.264,68.2891,5865.0
2019-04-18 12:35:00,81.63,81.65,81.6,81.61,4921.0,68.2807,68.2974,68.2556,68.264,4921.0
2019-04-18 12:40:00,81.61,81.65,81.6,81.62,1619.0,68.264,68.2974,68.2556,68.2723,1619.0
2019-04-18 12:45:00,81.62,81.63,81.58,81.6,3000.0,68.2723,68.2807,68.2389,68.2556,3000.0
2019-04-18 12:50:00,81.6,81.61,81.58,81.61,2191.0,68.2556,68.264,68.2389,68.264,2191.0
2019-04-18 12:55:00,81.62,81.63,81.53,81.55,5158.0,68.2723,68.2807,68.1971,68.2138,5158.0
2019-04-18 13:00:00,81.55,81.6,81.55,81.58,3725.0,68.2138,68.2556,68.2138,68.2389,3725.0
2019-04-18 13:05:00,81.59,81.61,81.57,81.61,2512.0,68.2472,68.264,68.2305,68.264,2512.0
2019-04-18 13:10:00,81.62,81.64,81.6,81.6,3419.0,68.2723,68.2891,68.2556,68.2556,3419.0
2019-04-18 13:15:00,81.6,81.61,81.58,81.61,2564.0,68.2556,68.264,68.2389,68.264,2564.0
2019-04-18 13:20:00,81.61,81.61,81.55,81.55,7567.0,68.264,68.264,68.2138,68.2138,7567.0
2019-04-18 13:25:00,81.56,81.57,81.54,81.56,2312.0,68.2221,68.2305,68.2054,68.2221,2312.0
2019-04-18 13:30:00,81.56,81.58,81.55,81.56,4753.0,68.2221,68.2389,68.2138,68.2221,4753.0
2019-04-18 13:35:00,81.56,81.58,81.54,81.55,2587.0,68.2221,68.2389,68.2054,68.2138,2587.0
2019-04-18 13:40:00,81.54,81.55,81.5,81.51,3400.0,68.2054,68.2138,68.172,68.1803,3400.0
2019-04-18 13:45:00,81.51,81.58,81.51,81.58,5266.0,68.1803,68.2389,68.1803,68.2389,5266.0
2019-04-18 13:50:00,81.56,81.58,81.54,81.57,2200.0,68.2221,68.2389,68.2054,68.2305,2200.0
2019-04-18 13:55:00,81.57,81.57,81.53,81.53,4296.0,68.2305,68.2305,68.1971,68.1971,4296.0
2019-04-18 14:00:00,81.51,81.59,81.51,81.58,2810.0,68.1803,68.2472,68.1803,68.2389,2810.0
2019-04-18 14:05:00,81.58,81.59,81.54,81.56,4293.0,68.2389,68.2472,68.2054,68.2221,4293.0
2019-04-18 14:10:00,81.57,81.6,81.56,81.6,5714.0,68.2305,68.2556,68.2221,68.2556,5714.0
2019-04-18 14:15:00,81.61,81.64,81.6,81.6,5665.0,68.264,68.2891,68.2556,68.2556,5665.0
2019-04-18 14:20:00,81.59,81.6,81.56,81.58,5287.0,68.2472,68.2556,68.2221,68.2389,5287.0
2019-04-18 14:25:00,81.59,81.6,81.56,81.59,4967.0,68.2472,68.2556,68.2221,68.2472,4967.0
2019-04-18 14:30:00,81.6,81.64,81.59,81.62,3370.0,68.2556,68.2891,68.2472,68.2723,3370.0
2019-04-18 14:35:00,81.62,81.62,81.6,81.61,2251.0,68.2723,68.2723,68.2556,68.264,2251.0
2019-04-18 14:40:00,81.62,81.68,81.62,81.67,2688.0,68.2723,68.3225,68.2723,68.3142,2688.0
2019-04-18 14:45:00,81.67,81.7,81.67,81.7,4410.0,68.3142,68.3393,68.3142,68.3393,4410.0
2019-04-18 14:50:00,81.7,81.73,81.69,81.69,11700.0,68.3393,68.3643,68.3309,68.3309,11700.0
2019-04-18 14:55:00,81.7,81.7,81.64,81.67,6700.0,68.3393,68.3393,68.2891,68.3142,6700.0
2019-04-18 15:00:00,81.67,81.69,81.66,81.68,3317.0,68.3142,68.3309,68.3058,68.3225,3317.0
2019-04-18 15:05:00,81.69,81.69,81.65,81.66,6764.0,68.3309,68.3309,68.2974,68.3058,6764.0
2019-04-18 15:10:00,81.66,81.7,81.66,81.66,5409.0,68.3058,68.3393,68.3058,68.3058,5409.0
2019-04-18 15:15:00,81.67,81.69,81.65,81.65,5658.0,68.3142,68.3309,68.2974,68.2974,5658.0
2019-04-18 15:20:00,81.65,81.65,81.62,81.62,9246.0,68.2974,68.2974,68.2723,68.2723,9246.0
2019-04-18 15:25:00,81.62,81.63,81.59,81.6,15131.0,68.2723,68.2807,68.2472,68.2556,15131.0
2019-04-18 15:30:00,81.59,81.59,81.55,81.59,13646.0,68.2472,68.2472,68.2138,68.2472,13646.0
2019-04-18 15:35:00,81.58,81.59,81.52,81.54,8908.0,68.2389,68.2472,68.1887,68.2054,8908.0
2019-04-18 15:40:00,81.54,81.54,81.49,81.5,10632.0,68.2054,68.2054,68.1636,68.172,10632.0
2019-04-18 15:45:00,81.5,81.55,81.5,81.5,12155.0,68.172,68.2138,68.172,68.172,12155.0
2019-04-18 15:50:00,81.5,81.56,81.48,81.52,37087.0,68.172,68.2221,68.1552,68.1887,37087.0
2019-04-18 15:55:00,81.51,81.61,81.48,81.59,69923.0,68.1803,68.264,68.1552,68.2472,69923.0
2019-04-22 09:30:00,81.32,81.39,81.19,81.29,10247.0,68.0214,68.0799,67.9127,67.9963,10247.0
2019-04-22 09:35:00,81.3,81.42,81.3,81.32,6665.0,68.0047,68.105,68.0047,68.0214,6665.0
2019-04-22 09:40:00,81.34,81.54,81.32,81.48,7425.0,68.0381,68.2054,68.0214,68.1552,7425.0
2019-04-22 09:45:00,81.49,81.56,81.45,81.51,6480.0,68.1636,68.2221,68.1301,68.1803,6480.0
2019-04-22 09:50:00,81.52,81.52,81.4,81.46,3615.0,68.1887,68.1887,68.0883,68.1385,3615.0
2019-04-22 09:55:00,81.47,81.47,81.43,81.44,828.0,68.1469,68.1469,68.1134,68.1218,828.0
2019-04-22 10:00:00,81.47,81.58,81.44,81.56,5650.0,68.1469,68.2389,68.1218,68.2221,5650.0
2019-04-22 10:05:00,81.57,81.63,81.5,81.52,4888.0,68.2305,68.2807,68.172,68.1887,4888.0
2019-04-22 10:10:00,81.51,81.57,81.46,81.53,8256.0,68.1803,68.2305,68.1385,68.1971,8256.0
2019-04-22 10:15:00,81.54,81.58,81.53,81.58,3200.0,68.2054,68.2389,68.1971,68.2389,3200.0
2019-04-22 10:20:00,81.6,81.6,81.54,81.54,1468.0,68.2556,68.2556,68.2054,68.2054,1468.0
2019-04-22 10:25:00,81.55,81.62,81.55,81.59,4297.0,68.2138,68.2723,68.2138,68.2472,4297.0
2019-04-22 10:30:00,81.59,81.7,81.58,81.67,3783.0,68.2472,68.3393,68.2389,68.3142,3783.0
2019-04-22 10:35:00,81.68,81.68,81.61,81.63,3911.0,68.3225,68.3225,68.264,68.2807,3911.0
2019-04-22 10:40:00,81.61,81.67,81.61,81.64,3364.0,68.264,68.3142,68.264,68.2891,3364.0
2019-04-22 10:45:00,81.64,81.66,81.59,81.66,6026.0,68.2891,68.3058,68.2472,68.3058,6026.0
2019-04-22 10:50:00,81.67,81.69,81.57,81.6,5350.0,68.3142,68.3309,68.2305,68.2556,5350.0
2019-04-22 10:55:00,81.57,81.64,81.57,81.59,12351.0,68.2305,68.2891,68.2305,68.2472,12351.0
2019-04-22 11:00:00,81.59,81.6,81.48,81.51,12723.0,68.2472,68.2556,68.1552,68.1803,12723.0
2019-04-22 11:05:00,81.5,81.54,81.5,81.54,6708.0,68.172,68.2054,68.172,68.2054,6708.0
2019-04-22 11:10:00,81.53,81.58,81.5,81.57,9250.0,68.1971,68.2389,68.172,68.2305,9250.0
2019-04-22 11:15:00,81.57,81.58,81.55,81.57,4248.0,68.2305,68.2389,68.2138,68.2305,4248.0
2019-04-22 11:20:00,81.56,81.58,81.53,81.54,4070.0,68.2221,68.2389,68.1971,68.2054,4070.0
2019-04-22 11:25:00,81.54,81.57,81.5,81.56,6941.0,68.2054,68.2305,68.172,68.2221,6941.0
2019-04-22 11:30:00,81.56,81.6,81.55,81.55,4926.0,68.2221,68.2556,68.2138,68.2138,4926.0
2019-04-22 11:35:00,81.55,81.56,81.53,81.53,2826.0,68.2138,68.2221,68.1971,68.1971,2826.0
2019-04-22 11:40:00,81.54,81.58,81.52,81.57,9297.0,68.2054,68.2389,68.1887,68.2305,9297.0
2019-04-22 11:45:00,81.57,81.57,81.54,81.55,2758.0,68.2305,68.2305,68.2054,68.2138,2758.0
2019-04-22 11:50:00,81.55,81.55,81.53,81.55,3353.0,68.2138,68.2138,68.1971,68.2138,3353.0
2019-04-22 11:55:00,81.55,81.58,81.54,81.57,6864.0,68.2138,68.2389,68.2054,68.2305,6864.0
2019-04-22 12:00:00,81.57,81.6,81.57,81.57,9852.0,68.2305,68.2556,68.2305,68.2305,9852.0
2019-04-22 12:05:00,81.58,81.66,81.57,81.61,4793.0,68.2389,68.3058,68.2305,68.264,4793.0
2019-04-22 12:10:00,81.61,81.64,81.57,81.58,6779.0,68.264,68.2891,68.2305,68.2389,6779.0
2019-04-22 12:15:00,81.59,81.61,81.57,81.59,4163.0,68.2472,68.264,68.2305,68.2472,4163.0
2019-04-22 12:20:00,81.59,81.61,81.57,81.57,5220.0,68.2472,68.264,68.2305,68.2305,5220.0
2019-04-22 12:25:00,81.57,81.6,81.57,81.59,6926.0,68.2305,68.2556,68.2305,68.2472,6926.0
2019-04-22 12:30:00,81.59,81.6,81.58,81.6,2358.0,68.2472,68.2556,68.2389,68.2556,2358.0
2019-04-22 12:35:00,81.59,81.59,81.57,81.58,4980.0,68.2472,68.2472,68.2305,68.2389,4980.0
2019-04-22 12:40:00,81.59,81.61,81.58,81.58,6254.0,68.2472,68.264,68.2389,68.2389,6254.0
2019-04-22 12:45:00,81.58,81.61,81.57,81.58,4077.0,68.2389,68.264,68.2305,68.2389,4077.0
2019-04-22 12:50:00,81.57,81.61,81.57,81.6,7067.0,68.2305,68.264,68.2305,68.2556,7067.0
2019-04-22 12:55:00,81.59,81.6,81.58,81.58,4224.0,68.2472,68.2556,68.2389,68.2389,4224.0
2019-04-22 13:00:00,81.58,81.59,81.57,81.57,6566.0,68.2389,68.2472,68.2305,68.2305,6566.0
2019-04-22 13:05:00,81.57,81.57,81.53,81.53,5384.0,68.2305,68.2305,68.1971,68.1971,5384.0
2019-04-22 13:10:00,81.52,81.54,81.44,81.48,53360.0,68.1887,68.2054,68.1218,68.1552,53360.0
2019-04-22 13:15:00,81.47,81.57,81.46,81.55,36174.0,68.1469,68.2305,68.1385,68.2138,36174.0
2019-04-22 13:20:00,81.55,81.58,81.54,81.58,3365.0,68.2138,68.2389,68.2054,68.2389,3365.0
2019-04-22 13:25:00,81.58,81.59,81.53,81.53,7592.0,68.2389,68.2472,68.1971,68.1971,7592.0
2019-04-22 13:30:00,81.52,81.52,81.5,81.52,7475.0,68.1887,68.1887,68.172,68.1887,7475.0
2019-04-22 13:35:00,81.53,81.53,81.47,81.5,5608.0,68.1971,68.1971,68.1469,68.172,5608.0
2019-04-22 13:40:00,81.5,81.53,81.49,81.5,3386.0,68.172,68.1971,68.1636,68.172,3386.0
2019-04-22 13:45:00,81.49,81.5,81.43,81.43,6354.0,68.1636,68.172,68.1134,68.1134,6354.0
2019-04-22 13:50:00,81.44,81.47,81.44,81.45,5032.0,68.1218,68.1469,68.1218,68.1301,5032.0
2019-04-22 13:55:00,81.44,81.46,81.43,81.45,3986.0,68.1218,68.1385,68.1134,68.1301,3986.0
2019-04-22 14:00:00,81.46,81.47,81.43,81.43,3910.0,68.1385,68.1469,68.1134,68.1134,3910.0
2019-04-22 14:05:00,81.44,81.44,81.37,81.37,8241.0,68.1218,68.1218,68.0632,68.0632,8241.0
2019-04-22 14:10:00,81.37,81.38,81.35,81.35,2976.0,68.0632,68.0716,68.0465,68.0465,2976.0
2019-04-22 14:15:00,81.36,81.37,81.34,81.36,4812.0,68.0549,68.0632,68.0381,68.0549,4812.0
2019-04-22 14:20:00,81.36,81.41,81.36,81.4,6524.0,68.0549,68.0967,68.0549,68.0883,6524.0
2019-04-22 14:25:00,81.4,81.41,81.36,81.38,6694.0,68.0883,68.0967,68.0549,68.0716,6694.0
2019-04-22 14:30:00,81.38,81.41,81.37,81.41,7898.0,68.0716,68.0967,68.0632,68.0967,7898.0
2019-04-22 14:35:00,81.42,81.46,81.42,81.45,6998.0,68.105,68.1385,68.105,68.1301,6998.0
2019-04-22 14:40:00,81.46,81.48,81.42,81.45,16387.0,68.1385,68.1552,68.105,68.1301,16387.0
2019-04-22 14:45:00,81.46,81.47,81.44,81.44,10191.0,68.1385,68.1469,68.1218,68.1218,10191.0
2019-04-22 14:50:00,81.44,81.44,81.4,81.42,11611.0,68.1218,68.1218,68.0883,68.105,11611.0
2019-04-22 14:55:00,81.43,81.43,81.4,81.41,4899.0,68.1134,68.1134,68.0883,68.0967,4899.0
2019-04-22 15:00:00,81.41,81.41,81.38,81.38,3830.0,68.0967,68.0967,68.0716,68.0716,3830.0
2019-04-22 15:05:00,81.37,81.41,81.37,81.39,11412.0,68.0632,68.0967,68.0632,68.0799,11412.0
2019-04-22 15:10:00,81.39,81.45,81.38,81.44,9998.0,68.0799,68.1301,68.0716,68.1218,9998.0
2019-04-22 15:15:00,81.45,81.47,81.44,81.47,6557.0,68.1301,68.1469,68.1218,68.1469,6557.0
2019-04-22 15:20:00,81.47,81.47,81.45,81.45,6498.0,68.1469,68.1469,68.1301,68.1301,6498.0
2019-04-22 15:25:00,81.46,81.46,81.42,81.42,10949.0,68.1385,68.1385,68.105,68.105,10949.0
2019-04-22 15:30:00,81.43,81.46,81.42,81.46,19913.0,68.1134,68.1385,68.105,68.1385,19913.0
2019-04-22 15:35:00,81.45,81.51,81.45,81.51,15448.0,68.1301,68.1803,68.1301,68.1803,15448.0
2019-04-22 15:40:00,81.5,81.56,81.5,81.56,10683.0,68.172,68.2221,68.172,68.2221,10683.0
2019-04-22 15:45:00,81.56,81.59,81.55,81.59,15790.0,68.2221,68.2472,68.2138,68.2472,15790.0
2019-04-22 15:50:00,81.59,81.65,81.59,81.64,27391.0,68.2472,68.2974,68.2472,68.2891,27391.0
2019-04-22 15:55:00,81.64,81.68,81.58,81.62,66222.0,68.2891,68.3225,68.2389,68.2723,66222.0
2019-04-23 09:30:00,81.41,81.75,81.39,81.47,38901.0,68.0967,68.3811,68.0799,68.1469,38901.0
2019-04-23 09:35:00,81.49,81.56,81.33,81.56,18958.0,68.1636,68.2221,68.0298,68.2221,18958.0
2019-04-23 09:40:00,81.63,81.81,81.61,81.76,11183.0,68.2807,68.4313,68.264,68.3894,11183.0
2019-04-23 09:45:00,81.81,81.97,81.7,81.97,4463.0,68.4313,68.5651,68.3393,68.5651,4463.0
2019-04-23 09:50:00,81.98,82.17,81.96,82.16,8609.0,68.5735,68.7324,68.5567,68.724,8609.0
2019-04-23 09:55:00,82.16,82.23,82.04,82.23,11100.0,68.724,68.7826,68.6237,68.7826,11100.0
2019-04-23 10:00:00,82.25,82.5,82.23,82.47,26519.0,68.7993,69.0084,68.7826,68.9833,26519.0
2019-04-23 10:05:00,82.49,82.49,82.38,82.41,7712.0,69.0001,69.0001,68.9081,68.9331,7712.0
2019-04-23 10:10:00,82.44,82.55,82.44,82.53,9598.0,68.9582,69.0503,68.9582,69.0335,9598.0
2019-04-23 10:15:00,82.5,82.53,82.45,82.47,8712.0,69.0084,69.0335,68.9666,68.9833,8712.0
2019-04-23 10:20:00,82.47,82.52,82.47,82.5,5154.0,68.9833,69.0252,68.9833,69.0084,5154.0
2019-04-23 10:25:00,82.52,82.59,82.52,82.59,5149.0,69.0252,69.0837,69.0252,69.0837,5149.0
2019-04-23 10:30:00,82.58,82.58,82.43,82.43,6023.0,69.0753,69.0753,68.9499,68.9499,6023.0
2019-04-23 10:35:00,82.44,82.48,82.43,82.46,6338.0,68.9582,68.9917,68.9499,68.975,6338.0
2019-04-23 10:40:00,82.45,82.56,82.45,82.56,5600.0,68.9666,69.0586,68.9666,69.0586,5600.0
2019-04-23 10:45:00,82.55,82.55,82.39,82.39,10652.0,69.0503,69.0503,68.9164,68.9164,10652.0
2019-04-23 10:50:00,82.4,82.44,82.33,82.44,4646.0,68.9248,68.9582,68.8662,68.9582,4646.0
2019-04-23 10:55:00,82.42,82.45,82.4,82.42,6283.0,68.9415,68.9666,68.9248,68.9415,6283.0
2019-04-23 11:00:00,82.41,82.42,82.35,82.36,5967.0,68.9331,68.9415,68.883,68.8913,5967.0
2019-04-23 11:05:00,82.36,82.38,82.33,82.37,3868.0,68.8913,68.9081,68.8662,68.8997,3868.0
2019-04-23 11:10:00,82.38,82.44,82.37,82.42,3835.0,68.9081,68.9582,68.8997,68.9415,3835.0
2019-04-23 11:15:00,82.44,82.47,82.44,82.47,3000.0,68.9582,68.9833,68.9582,68.9833,3000.0
2019-04-23 11:20:00,82.49,82.66,82.49,82.63,11421.0,69.0001,69.1423,69.0001,69.1172,11421.0
2019-04-23 11:25:00,82.62,82.67,82.6,82.65,4300.0,69.1088,69.1506,69.0921,69.1339,4300.0
2019-04-23 11:30:00,82.67,82.74,82.67,82.72,5068.0,69.1506,69.2092,69.1506,69.1924,5068.0
2019-04-23 11:35:00,82.72,82.74,82.7,82.71,20655.0,69.1924,69.2092,69.1757,69.1841,20655.0
2019-04-23 11:40:00,82.71,82.77,82.68,82.76,9084.0,69.1841,69.2343,69.159,69.2259,9084.0
2019-04-23 11:45:00,82.76,82.83,82.74,82.81,14723.0,69.2259,69.2845,69.2092,69.2677,14723.0
2019-04-23 11:50:00,82.81,82.81,82.7,82.7,8587.0,69.2677,69.2677,69.1757,69.1757,8587.0
2019-04-23 11:55:00,82.7,82.71,82.64,82.66,14948.0,69.1757,69.1841,69.1255,69.1423,14948.0
2019-04-23 12:00:00,82.67,82.68,82.63,82.65,17088.0,69.1506,69.159,69.1172,69.1339,17088.0
2019-04-23 12:05:00,82.67,82.78,82.66,82.74,10127.0,69.1506,69.2426,69.1423,69.2092,10127.0
2019-04-23 12:10:00,82.73,82.73,82.62,82.64,4600.0,69.2008,69.2008,69.1088,69.1255,4600.0
2019-04-23 12:15:00,82.63,82.65,82.61,82.64,12618.0,69.1172,69.1339,69.1004,69.1255,12618.0
2019-04-23 12:20:00,82.65,82.68,82.59,82.65,7276.0,69.1339,69.159,69.0837,69.1339,7276.0
2019-04-23 12:25:00,82.64,82.64,82.6,82.64,7692.0,69.1255,69.1255,69.0921,69.1255,7692.0
2019-04-23 12:30:00,82.65,82.7,82.65,82.68,8527.0,69.1339,69.1757,69.1339,69.159,8527.0
2019-04-23 12:35:00,82.7,82.71,82.64,82.67,11596.0,69.1757,69.1841,69.1255,69.1506,11596.0
2019-04-23 12:40:00,82.67,82.7,82.63,82.7,6699.0,69.1506,69.1757,69.1172,69.1757,6699.0
2019-04-23 12:45:00,82.7,82.77,82.69,82.76,6098.0,69.1757,69.2343,69.1674,69.2259,6098.0
2019-04-23 12:50:00,82.75,82.75,82.69,82.72,7835.0,69.2175,69.2175,69.1674,69.1924,7835.0
2019-04-23 12:55:00,82.72,82.72,82.62,82.66,7100.0,69.1924,69.1924,69.1088,69.1423,7100.0
2019-04-23 13:00:00,82.66,82.7,82.66,82.67,7120.0,69.1423,69.1757,69.1423,69.1506,7120.0
2019-04-23 13:05:00,82.67,82.71,82.64,82.71,7559.0,69.1506,69.1841,69.1255,69.1841,7559.0
2019-04-23 13:10:00,82.71,82.78,82.71,82.76,7112.0,69.1841,69.2426,69.1841,69.2259,7112.0
2019-04-23 13:15:00,82.78,82.86,82.78,82.86,5484.0,69.2426,69.3096,69.2426,69.3096,5484.0
2019-04-23 13:20:00,82.86,82.87,82.82,82.83,3994.0,69.3096,69.3179,69.2761,69.2845,3994.0
2019-04-23 13:25:00,82.83,82.87,82.81,82.86,12363.0,69.2845,69.3179,69.2677,69.3096,12363.0
2019-04-23 13:30:00,82.87,82.97,82.84,82.97,21538.0,69.3179,69.4016,69.2928,69.4016,21538.0
2019-04-23 13:35:00,82.96,82.99,82.91,82.96,22660.0,69.3932,69.4183,69.3514,69.3932,22660.0
2019-04-23 13:40:00,82.96,82.96,82.92,82.95,10688.0,69.3932,69.3932,69.3597,69.3848,10688.0
2019-04-23 13:45:00,82.95,83.02,82.95,82.98,16232.0,69.3848,69.4434,69.3848,69.4099,16232.0
2019-04-23 13:50:00,82.97,82.98,82.93,82.94,7608.0,69.4016,69.4099,69.3681,69.3765,7608.0
2019-04-23 13:55:00,82.94,83.01,82.91,83.01,9524.0,69.3765,69.435,69.3514,69.435,9524.0
2019-04-23 14:00:00,83.02,83.02,82.96,82.98,12692.0,69.4434,69.4434,69.3932,69.4099,12692.0
2019-04-23 14:05:00,82.98,83.08,82.98,83.07,8849.0,69.4099,69.4936,69.4099,69.4852,8849.0
2019-04-23 14:10:00,83.06,83.07,83.04,83.06,6037.0,69.4768,69.4852,69.4601,69.4768,6037.0
2019-04-23 14:15:00,83.05,83.11,83.05,83.11,9795.0,69.4685,69.5187,69.4685,69.5187,9795.0
2019-04-23 14:20:00,83.09,83.11,83.06,83.07,10600.0,69.5019,69.5187,69.4768,69.4852,10600.0
2019-04-23 14:25:00,83.07,83.14,83.07,83.13,10244.0,69.4852,69.5438,69.4852,69.5354,10244.0
2019-04-23 14:30:00,83.13,83.19,83.12,83.17,7085.0,69.5354,69.5856,69.527,69.5689,7085.0
2019-04-23 14:35:00,83.17,83.18,83.15,83.16,10136.0,69.5689,69.5772,69.5521,69.5605,10136.0
2019-04-23 14:40:00,83.16,83.23,83.14,83.18,8942.0,69.5605,69.619,69.5438,69.5772,8942.0
2019-04-23 14:45:00,83.17,83.2,83.17,83.18,7198.0,69.5689,69.594,69.5689,69.5772,7198.0
2019-04-23 14:50:00,83.17,83.23,83.16,83.23,17820.0,69.5689,69.619,69.5605,69.619,17820.0
2019-04-23 14:55:00,83.23,83.27,83.22,83.25,10935.0,69.619,69.6525,69.6107,69.6358,10935.0
2019-04-23 15:00:00,83.25,83.33,83.23,83.31,23001.0,69.6358,69.7027,69.619,69.686,23001.0
2019-04-23 15:05:00,83.31,83.37,83.28,83.37,11972.0,69.686,69.7362,69.6609,69.7362,11972.0
2019-04-23 15:10:00,83.37,83.39,83.34,83.35,11073.0,69.7362,69.7529,69.7111,69.7194,11073.0
2019-04-23 15:15:00,83.35,83.35,83.31,83.34,9615.0,69.7194,69.7194,69.686,69.7111,9615.0
2019-04-23 15:20:00,83.35,83.36,83.3,83.3,14099.0,69.7194,69.7278,69.6776,69.6776,14099.0
2019-04-23 15:25:00,83.31,83.35,83.27,83.34,13927.0,69.686,69.7194,69.6525,69.7111,13927.0
2019-04-23 15:30:00,83.34,83.35,83.31,83.31,11763.0,69.7111,69.7194,69.686,69.686,11763.0
2019-04-23 15:35:00,83.31,83.38,83.31,83.33,20489.0,69.686,69.7445,69.686,69.7027,20489.0
2019-04-23 15:40:00,83.32,83.35,83.3,83.35,22295.0,69.6943,69.7194,69.6776,69.7194,22295.0
2019-04-23 15:45:00,83.34,83.37,83.32,83.36,36224.0,69.7111,69.7362,69.6943,69.7278,36224.0
2019-04-23 15:50:00,83.36,83.47,83.36,83.47,46961.0,69.7278,69.8198,69.7278,69.8198,46961.0
2019-04-23 15:55:00,83.47,83.61,83.45,83.59,195019.0,69.8198,69.9369,69.8031,69.9202,195019.0
2019-04-24 09:30:00,83.65,83.7,83.3,83.53,22141.0,69.9704,70.0122,69.6776,69.87,22141.0
2019-04-24 09:35:00,83.43,83.81,83.35,83.81,5934.0,69.7863,70.1042,69.7194,70.1042,5934.0
2019-04-24 09:40:00,83.87,83.87,83.74,83.83,13559.0,70.1544,70.1544,70.0456,70.1209,13559.0
2019-04-24 09:45:00,83.83,83.9,83.75,83.86,21958.0,70.1209,70.1795,70.054,70.146,21958.0
2019-04-24 09:50:00,83.86,83.97,83.81,83.89,29115.0,70.146,70.238,70.1042,70.1711,29115.0
2019-04-24 09:55:00,83.9,83.94,83.82,83.86,11283.0,70.1795,70.2129,70.1126,70.146,11283.0
2019-04-24 10:00:00,83.86,83.88,83.79,83.88,7088.0,70.146,70.1627,70.0875,70.1627,7088.0
2019-04-24 10:05:00,83.89,83.93,83.87,83.9,3356.0,70.1711,70.2046,70.1544,70.1795,3356.0
2019-04-24 10:10:00,83.93,83.96,83.9,83.96,7867.0,70.2046,70.2297,70.1795,70.2297,7867.0
2019-04-24 10:15:00,83.96,83.97,83.88,83.88,6848.0,70.2297,70.238,70.1627,70.1627,6848.0
2019-04-24 10:20:00,83.88,83.93,83.85,83.88,7909.0,70.1627,70.2046,70.1377,70.1627,7909.0
2019-04-24 10:25:00,83.87,83.93,83.82,83.92,10183.0,70.1544,70.2046,70.1126,70.1962,10183.0
2019-04-24 10:30:00,83.93,83.97,83.9,83.96,3200.0,70.2046,70.238,70.1795,70.2297,3200.0
2019-04-24 10:35:00,83.97,84.02,83.93,83.94,8923.0,70.238,70.2799,70.2046,70.2129,8923.0
2019-04-24 10:40:00,83.91,83.96,83.85,83.86,6136.0,70.1878,70.2297,70.1377,70.146,6136.0
2019-04-24 10:45:00,83.85,83.85,83.71,83.71,15012.0,70.1377,70.1377,70.0206,70.0206,15012.0
2019-04-24 10:50:00,83.7,83.79,83.7,83.77,7300.0,70.0122,70.0875,70.0122,70.0707,7300.0
2019-04-24 10:55:00,83.77,83.79,83.75,83.77,5525.0,70.0707,70.0875,70.054,70.0707,5525.0
2019-04-24 11:00:00,83.79,83.79,83.67,83.69,8793.0,70.0875,70.0875,69.9871,70.0038,8793.0
2019-04-24 11:05:00,83.7,83.7,83.56,83.6,7212.0,70.0122,70.0122,69.8951,69.9285,7212.0
2019-04-24 11:10:00,83.59,83.66,83.59,83.64,4943.0,69.9202,69.9787,69.9202,69.962,4943.0
2019-04-24 11:15:00,83.63,83.69,83.61,83.69,7216.0,69.9536,70.0038,69.9369,70.0038,7216.0
2019-04-24 11:20:00,83.69,83.72,83.66,83.67,18796.0,70.0038,70.0289,69.9787,69.9871,18796.0
2019-04-24 11:25:00,83.66,83.68,83.6,83.63,8039.0,69.9787,69.9955,69.9285,69.9536,8039.0
2019-04-24 11:30:00,83.63,83.67,83.61,83.66,4238.0,69.9536,69.9871,69.9369,69.9787,4238.0
2019-04-24 11:35:00,83.67,83.72,83.66,83.72,5936.0,69.9871,70.0289,69.9787,70.0289,5936.0
2019-04-24 11:40:00,83.72,83.73,83.7,83.72,3371.0,70.0289,70.0373,70.0122,70.0289,3371.0
2019-04-24 11:45:00,83.71,83.71,83.63,83.66,5818.0,70.0206,70.0206,69.9536,69.9787,5818.0
2019-04-24 11:50:00,83.65,83.65,83.57,83.61,10741.0,69.9704,69.9704,69.9034,69.9369,10741.0
2019-04-24 11:55:00,83.61,83.63,83.59,83.6,2600.0,69.9369,69.9536,69.9202,69.9285,2600.0
2019-04-24 12:00:00,83.61,83.64,83.55,83.56,9622.0,69.9369,69.962,69.8867,69.8951,9622.0
2019-04-24 12:05:00,83.55,83.6,83.53,83.59,6406.0,69.8867,69.9285,69.87,69.9202,6406.0
2019-04-24 12:10:00,83.59,83.64,83.59,83.61,3473.0,69.9202,69.962,69.9202,69.9369,3473.0
2019-04-24 12:15:00,83.63,83.67,83.63,83.64,3600.0,69.9536,69.9871,69.9536,69.962,3600.0
2019-04-24 12:20:00,83.64,83.65,83.63,83.63,2356.0,69.962,69.9704,69.9536,69.9536,2356.0
2019-04-24 12:25:00,83.62,83.68,83.62,83.67,7181.0,69.9453,69.9955,69.9453,69.9871,7181.0
2019-04-24 12:30:00,83.67,83.68,83.64,83.68,2508.0,69.9871,69.9955,69.962,69.9955,2508.0
2019-04-24 12:35:00,83.7,83.73,83.69,83.71,1567.0,70.0122,70.0373,70.0038,70.0206,1567.0
2019-04-24 12:40:00,83.7,83.71,83.67,83.68,3189.0,70.0122,70.0206,69.9871,69.9955,3189.0
2019-04-24 12:45:00,83.67,83.71,83.67,83.7,3300.0,69.9871,70.0206,69.9871,70.0122,3300.0
2019-04-24 12:50:00,83.7,83.7,83.64,83.66,6153.0,70.0122,70.0122,69.962,69.9787,6153.0
2019-04-24 12:55:00,83.65,83.65,83.59,83.59,4849.0,69.9704,69.9704,69.9202,69.9202,4849.0
2019-04-24 13:00:00,83.58,83.59,83.52,83.53,14768.0,69.9118,69.9202,69.8616,69.87,14768.0
2019-04-24 13:05:00,83.54,83.57,83.49,83.52,12909.0,69.8784,69.9034,69.8365,69.8616,12909.0
2019-04-24 13:10:00,83.53,83.55,83.51,83.52,3960.0,69.87,69.8867,69.8533,69.8616,3960.0
2019-04-24 13:15:00,83.52,83.62,83.52,83.6,4685.0,69.8616,69.9453,69.8616,69.9285,4685.0
2019-04-24 13:20:00,83.6,83.67,83.6,83.67,5924.0,69.9285,69.9871,69.9285,69.9871,5924.0
2019-04-24 13:25:00,83.67,83.69,83.66,83.69,2116.0,69.9871,70.0038,69.9787,70.0038,2116.0
2019-04-24 13:30:00,83.69,83.7,83.68,83.69,5933.0,70.0038,70.0122,69.9955,70.0038,5933.0
2019-04-24 13:35:00,83.7,83.73,83.7,83.72,4097.0,70.0122,70.0373,70.0122,70.0289,4097.0
2019-04-24 13:40:00,83.72,83.76,83.71,83.76,6994.0,70.0289,70.0624,70.0206,70.0624,6994.0
2019-04-24 13:45:00,83.76,83.79,83.75,83.79,4403.0,70.0624,70.0875,70.054,70.0875,4403.0
2019-04-24 13:50:00,83.78,83.82,83.77,83.81,6673.0,70.0791,70.1126,70.0707,70.1042,6673.0
2019-04-24 13:55:00,83.81,83.84,83.8,83.8,7308.0,70.1042,70.1293,70.0958,70.0958,7308.0
2019-04-24 14:00:00,83.79,83.84,83.78,83.82,5984.0,70.0875,70.1293,70.0791,70.1126,5984.0
2019-04-24 14:05:00,83.83,83.83,83.79,83.82,3667.0,70.1209,70.1209,70.0875,70.1126,3667.0
2019-04-24 14:10:00,83.84,83.85,83.82,83.85,2440.0,70.1293,70.1377,70.1126,70.1377,2440.0
2019-04-24 14:15:00,83.85,83.85,83.81,83.81,4064.0,70.1377,70.1377,70.1042,70.1042,4064.0
2019-04-24 14:20:00,83.81,83.88,83.81,83.87,3408.0,70.1042,70.1627,70.1042,70.1544,3408.0
2019-04-24 14:25:00,83.87,83.87,83.82,83.82,5739.0,70.1544,70.1544,70.1126,70.1126,5739.0
2019-04-24 14:30:00,83.83,83.85,83.82,83.84,2825.0,70.1209,70.1377,70.1126,70.1293,2825.0
2019-04-24 14:35:00,83.85,83.87,83.84,83.85,5827.0,70.1377,70.1544,70.1293,70.1377,5827.0
2019-04-24 14:40:00,83.85,83.86,83.82,83.85,6403.0,70.1377,70.146,70.1126,70.1377,6403.0
2019-04-24 14:45:00,83.85,83.93,83.84,83.92,9552.0,70.1377,70.2046,70.1293,70.1962,9552.0
2019-04-24 14:50:00,83.94,83.94,83.91,83.92,8851.0,70.2129,70.2129,70.1878,70.1962,8851.0
2019-04-24 14:55:00,83.92,83.92,83.86,83.87,2627.0,70.1962,70.1962,70.146,70.1544,2627.0
2019-04-24 15:00:00,83.87,83.88,83.86,83.87,12476.0,70.1544,70.1627,70.146,70.1544,12476.0
2019-04-24 15:05:00,83.88,83.92,83.87,83.92,3480.0,70.1627,70.1962,70.1544,70.1962,3480.0
2019-04-24 15:10:00,83.92,83.92,83.89,83.9,7501.0,70.1962,70.1962,70.1711,70.1795,7501.0
2019-04-24 15:15:00,83.89,83.91,83.86,83.91,5566.0,70.1711,70.1878,70.146,70.1878,5566.0
2019-04-24 15:20:00,83.91,83.93,83.89,83.9,9286.0,70.1878,70.2046,70.1711,70.1795,9286.0
2019-04-24 15:25:00,83.89,83.89,83.85,83.86,4694.0,70.1711,70.1711,70.1377,70.146,4694.0
2019-04-24 15:30:00,83.85,83.9,83.85,83.86,10804.0,70.1377,70.1795,70.1377,70.146,10804.0
2019-04-24 15:35:00,83.86,83.89,83.85,83.89,10321.0,70.146,70.1711,70.1377,70.1711,10321.0
2019-04-24 15:40:00,83.89,83.89,83.84,83.89,22600.0,70.1711,70.1711,70.1293,70.1711,22600.0
2019-04-24 15:45:00,83.89,83.91,83.83,83.83,19364.0,70.1711,70.1878,70.1209,70.1209,19364.0
2019-04-24 15:50:00,83.82,83.82,83.68,83.71,28348.0,70.1126,70.1126,69.9955,70.0206,28348.0
2019-04-24 15:55:00,83.71,83.71,83.43,83.46,161234.0,70.0206,70.0206,69.7863,69.8114,161234.0
2019-04-25 09:30:00,83.44,83.44,82.64,82.77,36705.0,69.7947,69.7947,69.1255,69.2343,36705.0
2019-04-25 09:35:00,82.77,82.77,82.49,82.72,17436.0,69.2343,69.2343,69.0001,69.1924,17436.0
2019-04-25 09:40:00,82.68,82.83,82.67,82.69,8014.0,69.159,69.2845,69.1506,69.1674,8014.0
2019-04-25 09:45:00,82.73,82.86,82.69,82.86,5972.0,69.2008,69.3096,69.1674,69.3096,5972.0
2019-04-25 09:50:00,82.9,82.98,82.9,82.93,10088.0,69.343,69.4099,69.343,69.3681,10088.0
2019-04-25 09:55:00,82.92,83.19,82.89,83.14,10329.0,69.3597,69.5856,69.3346,69.5438,10329.0
2019-04-25 10:00:00,83.18,83.26,83.13,83.24,6782.0,69.5772,69.6441,69.5354,69.6274,6782.0
2019-04-25 10:05:00,83.24,83.28,83.12,83.13,16320.0,69.6274,69.6609,69.527,69.5354,16320.0
2019-04-25 10:10:00,83.14,83.2,82.9,82.9,21612.0,69.5438,69.594,69.343,69.343,21612.0
2019-04-25 10:15:00,82.9,82.92,82.71,82.8,17575.0,69.343,69.3597,69.1841,69.2594,17575.0
2019-04-25 10:20:00,82.8,82.8,82.58,82.62,13768.0,69.2594,69.2594,69.0753,69.1088,13768.0
2019-04-25 10:25:00,82.64,82.68,82.61,82.64,9616.0,69.1255,69.159,69.1004,69.1255,9616.0
2019-04-25 10:30:00,82.64,82.67,82.59,82.66,6455.0,69.1255,69.1506,69.0837,69.1423,6455.0
2019-04-25 10:35:00,82.7,82.8,82.7,82.75,6886.0,69.1757,69.2594,69.1757,69.2175,6886.0
2019-04-25 10:40:00,82.78,82.96,82.78,82.95,7120.0,69.2426,69.3932,69.2426,69.3848,7120.0
2019-04-25 10:45:00,82.98,83.08,82.97,83.06,8038.0,69.4099,69.4936,69.4016,69.4768,8038.0
2019-04-25 10:50:00,83.04,83.08,83.0,83.01,11802.0,69.4601,69.4936,69.4267,69.435,11802.0
2019-04-25 10:55:00,83.0,83.04,82.95,82.98,7962.0,69.4267,69.4601,69.3848,69.4099,7962.0
2019-04-25 11:00:00,82.98,83.04,82.95,82.99,7307.0,69.4099,69.4601,69.3848,69.4183,7307.0
2019-04-25 11:05:00,83.0,83.0,82.85,82.86,15272.0,69.4267,69.4267,69.3012,69.3096,15272.0
2019-04-25 11:10:00,82.86,82.86,82.78,82.81,8977.0,69.3096,69.3096,69.2426,69.2677,8977.0
2019-04-25 11:15:00,82.82,82.82,82.68,82.7,7739.0,69.2761,69.2761,69.159,69.1757,7739.0
2019-04-25 11:20:00,82.7,82.82,82.69,82.8,6763.0,69.1757,69.2761,69.1674,69.2594,6763.0
2019-04-25 11:25:00,82.81,82.95,82.8,82.91,36903.0,69.2677,69.3848,69.2594,69.3514,36903.0
2019-04-25 11:30:00,82.93,82.93,82.85,82.86,11232.0,69.3681,69.3681,69.3012,69.3096,11232.0
2019-04-25 11:35:00,82.85,83.02,82.85,82.95,23672.0,69.3012,69.4434,69.3012,69.3848,23672.0
2019-04-25 11:40:00,82.94,83.0,82.88,83.0,14688.0,69.3765,69.4267,69.3263,69.4267,14688.0
2019-04-25 11:45:00,83.03,83.03,82.91,82.92,32023.0,69.4518,69.4518,69.3514,69.3597,32023.0
2019-04-25 11:50:00,82.92,82.93,82.86,82.89,20960.0,69.3597,69.3681,69.3096,69.3346,20960.0
2019-04-25 11:55:00,82.89,82.97,82.88,82.93,33536.0,69.3346,69.4016,69.3263,69.3681,33536.0
2019-04-25 12:00:00,82.93,82.99,82.93,82.93,3954.0,69.3681,69.4183,69.3681,69.3681,3954.0
2019-04-25 12:05:00,82.92,82.97,82.91,82.95,5630.0,69.3597,69.4016,69.3514,69.3848,5630.0
2019-04-25 12:10:00,82.94,82.96,82.9,82.9,10767.0,69.3765,69.3932,69.343,69.343,10767.0
2019-04-25 12:15:00,82.91,82.98,82.9,82.94,12977.0,69.3514,69.4099,69.343,69.3765,12977.0
2019-04-25 12:20:00,82.93,82.93,82.89,82.91,6743.0,69.3681,69.3681,69.3346,69.3514,6743.0
2019-04-25 12:25:00,82.9,82.92,82.84,82.85,5599.0,69.343,69.3597,69.2928,69.3012,5599.0
2019-04-25 12:30:00,82.86,82.86,82.82,82.84,4147.0,69.3096,69.3096,69.2761,69.2928,4147.0
2019-04-25 12:35:00,82.84,82.91,82.84,82.88,5120.0,69.2928,69.3514,69.2928,69.3263,5120.0
2019-04-25 12:40:00,82.88,82.88,82.84,82.85,5775.0,69.3263,69.3263,69.2928,69.3012,5775.0
2019-04-25 12:45:00,82.85,82.92,82.85,82.92,4891.0,69.3012,69.3597,69.3012,69.3597,4891.0
2019-04-25 12:50:00,82.91,82.93,82.89,82.92,4067.0,69.3514,69.3681,69.3346,69.3597,4067.0
2019-04-25 12:55:00,82.91,82.91,82.89,82.91,2900.0,69.3514,69.3514,69.3346,69.3514,2900.0
2019-04-25 13:00:00,82.92,82.96,82.9,82.91,18714.0,69.3597,69.3932,69.343,69.3514,18714.0
2019-04-25 13:05:00,82.91,82.93,82.88,82.89,16074.0,69.3514,69.3681,69.3263,69.3346,16074.0
2019-04-25 13:10:00,82.89,82.91,82.85,82.89,14905.0,69.3346,69.3514,69.3012,69.3346,14905.0
2019-04-25 13:15:00,82.9,82.94,82.88,82.94,2620.0,69.343,69.3765,69.3263,69.3765,2620.0
2019-04-25 13:20:00,82.96,83.0,82.94,83.0,3869.0,69.3932,69.4267,69.3765,69.4267,3869.0
2019-04-25 13:25:00,83.0,83.03,82.99,83.03,2100.0,69.4267,69.4518,69.4183,69.4518,2100.0
2019-04-25 13:30:00,83.02,83.03,82.99,82.99,9698.0,69.4434,69.4518,69.4183,69.4183,9698.0
2019-04-25 13:35:00,83.0,83.09,82.99,83.09,4606.0,69.4267,69.5019,69.4183,69.5019,4606.0
2019-04-25 13:40:00,83.11,83.13,83.09,83.11,5740.0,69.5187,69.5354,69.5019,69.5187,5740.0
2019-04-25 13:45:00,83.12,83.2,83.12,83.19,7602.0,69.527,69.594,69.527,69.5856,7602.0
2019-04-25 13:50:00,83.19,83.19,83.15,83.18,6235.0,69.5856,69.5856,69.5521,69.5772,6235.0
2019-04-25 13:55:00,83.17,83.23,83.16,83.23,2886.0,69.5689,69.619,69.5605,69.619,2886.0
2019-04-25 14:00:00,83.24,83.33,83.23,83.32,8001.0,69.6274,69.7027,69.619,69.6943,8001.0
2019-04-25 14:05:00,83.33,83.33,83.31,83.33,15099.0,69.7027,69.7027,69.686,69.7027,15099.0
2019-04-25 14:10:00,83.33,83.41,83.33,83.37,8831.0,69.7027,69.7696,69.7027,69.7362,8831.0
2019-04-25 14:15:00,83.37,83.38,83.31,83.36,14288.0,69.7362,69.7445,69.686,69.7278,14288.0
2019-04-25 14:20:00,83.35,83.36,83.26,83.26,7076.0,69.7194,69.7278,69.6441,69.6441,7076.0
2019-04-25 14:25:00,83.26,83.26,83.23,83.24,4488.0,69.6441,69.6441,69.619,69.6274,4488.0
2019-04-25 14:30:00,83.24,83.28,83.23,83.28,12930.0,69.6274,69.6609,69.619,69.6609,12930.0
2019-04-25 14:35:00,83.28,83.29,83.22,83.26,14729.0,69.6609,69.6692,69.6107,69.6441,14729.0
2019-04-25 14:40:00,83.26,83.35,83.24,83.33,8667.0,69.6441,69.7194,69.6274,69.7027,8667.0
2019-04-25 14:45:00,83.33,83.35,83.22,83.22,18067.0,69.7027,69.7194,69.6107,69.6107,18067.0
2019-04-25 14:50:00,83.23,83.26,83.16,83.16,10432.0,69.619,69.6441,69.5605,69.5605,10432.0
2019-04-25 14:55:00,83.17,83.18,83.09,83.12,11841.0,69.5689,69.5772,69.5019,69.527,11841.0
2019-04-25 15:00:00,83.11,83.12,83.05,83.06,14989.0,69.5187,69.527,69.4685,69.4768,14989.0
2019-04-25 15:05:00,83.04,83.07,83.04,83.05,15424.0,69.4601,69.4852,69.4601,69.4685,15424.0
2019-04-25 15:10:00,83.05,83.11,83.04,83.09,14305.0,69.4685,69.5187,69.4601,69.5019,14305.0
2019-04-25 15:15:00,83.09,83.14,83.09,83.14,12886.0,69.5019,69.5438,69.5019,69.5438,12886.0
2019-04-25 15:20:00,83.14,83.14,83.09,83.09,10731.0,69.5438,69.5438,69.5019,69.5019,10731.0
2019-04-25 15:25:00,83.09,83.1,83.05,83.08,12622.0,69.5019,69.5103,69.4685,69.4936,12622.0
2019-04-25 15:30:00,83.09,83.2,83.09,83.14,22140.0,69.5019,69.594,69.5019,69.5438,22140.0
2019-04-25 15:35:00,83.14,83.21,83.14,83.2,18592.0,69.5438,69.6023,69.5438,69.594,18592.0
2019-04-25 15:40:00,83.21,83.26,83.19,83.26,16704.0,69.6023,69.6441,69.5856,69.6441,16704.0
2019-04-25 15:45:00,83.26,83.27,83.23,83.25,17370.0,69.6441,69.6525,69.619,69.6358,17370.0
2019-04-25 15:50:00,83.25,83.26,83.21,83.22,24431.0,69.6358,69.6441,69.6023,69.6107,24431.0
2019-04-25 15:55:00,83.22,83.5,83.21,83.22,131238.0,69.6107,69.8449,69.6023,69.6107,131238.0
2019-04-26 09:30:00,83.56,83.57,83.02,83.18,34233.0,69.8951,69.9034,69.4434,69.5772,34233.0
2019-04-26 09:35:00,83.2,83.28,83.04,83.16,9462.0,69.594,69.6609,69.4601,69.5605,9462.0
2019-04-26 09:40:00,83.18,83.37,83.13,83.36,4039.0,69.5772,69.7362,69.5354,69.7278,4039.0
2019-04-26 09:45:00,83.38,83.4,83.21,83.24,7508.0,69.7445,69.7612,69.6023,69.6274,7508.0
2019-04-26 09:50:00,83.29,83.29,83.0,83.03,4208.0,69.6692,69.6692,69.4267,69.4518,4208.0
2019-04-26 09:55:00,82.99,83.09,82.98,83.04,7461.0,69.4183,69.5019,69.4099,69.4601,7461.0
2019-04-26 10:00:00,83.13,83.15,83.06,83.13,3100.0,69.5354,69.5521,69.4768,69.5354,3100.0
2019-04-26 10:05:00,83.16,83.24,83.09,83.22,8940.0,69.5605,69.6274,69.5019,69.6107,8940.0
2019-04-26 10:10:00,83.22,83.25,83.18,83.18,8104.0,69.6107,69.6358,69.5772,69.5772,8104.0
2019-04-26 10:15:00,83.21,83.34,83.21,83.25,8541.0,69.6023,69.7111,69.6023,69.6358,8541.0
2019-04-26 10:20:00,83.26,83.35,83.22,83.35,10548.0,69.6441,69.7194,69.6107,69.7194,10548.0
2019-04-26 10:25:00,83.37,83.4,83.33,83.39,6773.0,69.7362,69.7612,69.7027,69.7529,6773.0
2019-04-26 10:30:00,83.39,83.42,83.34,83.41,10265.0,69.7529,69.778,69.7111,69.7696,10265.0
2019-04-26 10:35:00,83.4,83.45,83.35,83.43,3637.0,69.7612,69.8031,69.7194,69.7863,3637.0
2019-04-26 10:40:00,83.46,83.46,83.33,83.37,6514.0,69.8114,69.8114,69.7027,69.7362,6514.0
2019-04-26 10:45:00,83.39,83.43,83.38,83.41,5065.0,69.7529,69.7863,69.7445,69.7696,5065.0
2019-04-26 10:50:00,83.41,83.46,83.38,83.46,7363.0,69.7696,69.8114,69.7445,69.8114,7363.0
2019-04-26 10:55:00,83.47,83.47,83.43,83.45,3670.0,69.8198,69.8198,69.7863,69.8031,3670.0
2019-04-26 11:00:00,83.46,83.56,83.44,83.53,9871.0,69.8114,69.8951,69.7947,69.87,9871.0
2019-04-26 11:05:00,83.52,83.6,83.52,83.59,4064.0,69.8616,69.9285,69.8616,69.9202,4064.0
2019-04-26 11:10:00,83.62,83.64,83.6,83.63,5146.0,69.9453,69.962,69.9285,69.9536,5146.0
2019-04-26 11:15:00,83.62,83.63,83.58,83.61,2789.0,69.9453,69.9536,69.9118,69.9369,2789.0
2019-04-26 11:20:00,83.61,83.61,83.52,83.55,5009.0,69.9369,69.9369,69.8616,69.8867,5009.0
2019-04-26 11:25:00,83.55,83.57,83.53,83.55,10648.0,69.8867,69.9034,69.87,69.8867,10648.0
2019-04-26 11:30:00,83.55,83.58,83.54,83.57,5293.0,69.8867,69.9118,69.8784,69.9034,5293.0
2019-04-26 11:35:00,83.58,83.58,83.47,83.48,4644.0,69.9118,69.9118,69.8198,69.8282,4644.0
2019-04-26 11:40:00,83.49,83.56,83.48,83.55,2959.0,69.8365,69.8951,69.8282,69.8867,2959.0
2019-04-26 11:45:00,83.56,83.58,83.51,83.56,11055.0,69.8951,69.9118,69.8533,69.8951,11055.0
2019-04-26 11:50:00,83.56,83.6,83.54,83.6,3859.0,69.8951,69.9285,69.8784,69.9285,3859.0
2019-04-26 11:55:00,83.6,83.68,83.59,83.6,19335.0,69.9285,69.9955,69.9202,69.9285,19335.0
2019-04-26 12:00:00,83.59,83.63,83.58,83.62,7380.0,69.9202,69.9536,69.9118,69.9453,7380.0
2019-04-26 12:05:00,83.62,83.68,83.61,83.68,5619.0,69.9453,69.9955,69.9369,69.9955,5619.0
2019-04-26 12:10:00,83.69,83.7,83.66,83.69,8767.0,70.0038,70.0122,69.9787,70.0038,8767.0
2019-04-26 12:15:00,83.69,83.69,83.59,83.68,5497.0,70.0038,70.0038,69.9202,69.9955,5497.0
2019-04-26 12:20:00,83.67,83.67,83.61,83.66,5826.0,69.9871,69.9871,69.9369,69.9787,5826.0
2019-04-26 12:25:00,83.66,83.68,83.64,83.64,4488.0,69.9787,69.9955,69.962,69.962,4488.0
2019-04-26 12:30:00,83.63,83.69,83.63,83.69,3429.0,69.9536,70.0038,69.9536,70.0038,3429.0
2019-04-26 12:35:00,83.69,83.69,83.6,83.6,4831.0,70.0038,70.0038,69.9285,69.9285,4831.0
2019-04-26 12:40:00,83.59,83.6,83.56,83.59,9314.0,69.9202,69.9285,69.8951,69.9202,9314.0
2019-04-26 12:45:00,83.58,83.58,83.52,83.55,2428.0,69.9118,69.9118,69.8616,69.8867,2428.0
2019-04-26 12:50:00,83.56,83.59,83.55,83.59,3819.0,69.8951,69.9202,69.8867,69.9202,3819.0
2019-04-26 12:55:00,83.59,83.62,83.59,83.59,3320.0,69.9202,69.9453,69.9202,69.9202,3320.0
2019-04-26 13:00:00,83.58,83.6,83.56,83.59,3407.0,69.9118,69.9285,69.8951,69.9202,3407.0
2019-04-26 13:05:00,83.6,83.6,83.55,83.58,4514.0,69.9285,69.9285,69.8867,69.9118,4514.0
2019-04-26 13:10:00,83.58,83.59,83.52,83.55,3800.0,69.9118,69.9202,69.8616,69.8867,3800.0
2019-04-26 13:15:00,83.54,83.56,83.53,83.54,4652.0,69.8784,69.8951,69.87,69.8784,4652.0
2019-04-26 13:20:00,83.53,83.56,83.52,83.56,3344.0,69.87,69.8951,69.8616,69.8951,3344.0
2019-04-26 13:25:00,83.56,83.6,83.55,83.6,5298.0,69.8951,69.9285,69.8867,69.9285,5298.0
2019-04-26 13:30:00,83.6,83.63,83.6,83.63,3170.0,69.9285,69.9536,69.9285,69.9536,3170.0
2019-04-26 13:35:00,83.63,83.64,83.6,83.61,5896.0,69.9536,69.962,69.9285,69.9369,5896.0
2019-04-26 13:40:00,83.6,83.62,83.56,83.62,3233.0,69.9285,69.9453,69.8951,69.9453,3233.0
2019-04-26 13:45:00,83.62,83.63,83.61,83.62,3705.0,69.9453,69.9536,69.9369,69.9453,3705.0
2019-04-26 13:50:00,83.63,83.63,83.51,83.53,19494.0,69.9536,69.9536,69.8533,69.87,19494.0
2019-04-26 13:55:00,83.53,83.56,83.53,83.54,4329.0,69.87,69.8951,69.87,69.8784,4329.0
2019-04-26 14:00:00,83.54,83.56,83.44,83.52,9257.0,69.8784,69.8951,69.7947,69.8616,9257.0
2019-04-26 14:05:00,83.53,83.56,83.53,83.54,4500.0,69.87,69.8951,69.87,69.8784,4500.0
2019-04-26 14:10:00,83.54,83.54,83.5,83.54,6628.0,69.8784,69.8784,69.8449,69.8784,6628.0
2019-04-26 14:15:00,83.54,83.56,83.52,83.56,14739.0,69.8784,69.8951,69.8616,69.8951,14739.0
2019-04-26 14:20:00,83.56,83.63,83.55,83.62,7743.0,69.8951,69.9536,69.8867,69.9453,7743.0
2019-04-26 14:25:00,83.61,83.62,83.59,83.62,3227.0,69.9369,69.9453,69.9202,69.9453,3227.0
2019-04-26 14:30:00,83.62,83.63,83.61,83.63,3981.0,69.9453,69.9536,69.9369,69.9536,3981.0
2019-04-26 14:35:00,83.64,83.66,83.63,83.66,5000.0,69.962,69.9787,69.9536,69.9787,5000.0
2019-04-26 14:40:00,83.66,83.67,83.65,83.67,3955.0,69.9787,69.9871,69.9704,69.9871,3955.0
2019-04-26 14:45:00,83.68,83.72,83.68,83.7,5000.0,69.9955,70.0289,69.9955,70.0122,5000.0
2019-04-26 14:50:00,83.69,83.71,83.66,83.67,5214.0,70.0038,70.0206,69.9787,69.9871,5214.0
2019-04-26 14:55:00,83.66,83.67,83.62,83.64,5138.0,69.9787,69.9871,69.9453,69.962,5138.0
2019-04-26 15:00:00,83.66,83.72,83.65,83.7,11310.0,69.9787,70.0289,69.9704,70.0122,11310.0
2019-04-26 15:05:00,83.7,83.74,83.68,83.69,6844.0,70.0122,70.0456,69.9955,70.0038,6844.0
2019-04-26 15:10:00,83.69,83.7,83.65,83.66,3771.0,70.0038,70.0122,69.9704,69.9787,3771.0
2019-04-26 15:15:00,83.67,83.71,83.65,83.68,8093.0,69.9871,70.0206,69.9704,69.9955,8093.0
2019-04-26 15:20:00,83.68,83.7,83.66,83.7,6189.0,69.9955,70.0122,69.9787,70.0122,6189.0
2019-04-26 15:25:00,83.69,83.73,83.68,83.72,6744.0,70.0038,70.0373,69.9955,70.0289,6744.0
2019-04-26 15:30:00,83.71,83.74,83.7,83.73,9856.0,70.0206,70.0456,70.0122,70.0373,9856.0
2019-04-26 15:35:00,83.73,83.74,83.7,83.72,9907.0,70.0373,70.0456,70.0122,70.0289,9907.0
2019-04-26 15:40:00,83.72,83.73,83.71,83.73,9908.0,70.0289,70.0373,70.0206,70.0373,9908.0
2019-04-26 15:45:00,83.73,83.74,83.59,83.59,12250.0,70.0373,70.0456,69.9202,69.9202,12250.0
2019-04-26 15:50:00,83.59,83.66,83.59,83.66,21410.0,69.9202,69.9787,69.9202,69.9787,21410.0
2019-04-26 15:55:00,83.66,83.83,83.66,83.78,103074.0,69.9787,70.1209,69.9787,70.0791,103074.0
2019-04-29 09:30:00,83.73,84.0,83.69,83.95,23958.0,70.0373,70.2631,70.0038,70.2213,23958.0
2019-04-29 09:35:00,83.98,84.0,83.9,83.95,6372.0,70.2464,70.2631,70.1795,70.2213,6372.0
2019-04-29 09:40:00,83.94,83.98,83.84,83.95,6063.0,70.2129,70.2464,70.1293,70.2213,6063.0
2019-04-29 09:45:00,84.01,84.09,83.94,83.96,8615.0,70.2715,70.3384,70.2129,70.2297,8615.0
2019-04-29 09:50:00,83.95,84.01,83.84,83.94,7515.0,70.2213,70.2715,70.1293,70.2129,7515.0
2019-04-29 09:55:00,83.95,84.0,83.88,83.91,7560.0,70.2213,70.2631,70.1627,70.1878,7560.0
2019-04-29 10:00:00,83.96,83.96,83.75,83.79,7128.0,70.2297,70.2297,70.054,70.0875,7128.0
2019-04-29 10:05:00,83.82,83.82,83.73,83.78,6113.0,70.1126,70.1126,70.0373,70.0791,6113.0
2019-04-29 10:10:00,83.81,83.82,83.77,83.8,3631.0,70.1042,70.1126,70.0707,70.0958,3631.0
2019-04-29 10:15:00,83.8,83.82,83.76,83.76,3558.0,70.0958,70.1126,70.0624,70.0624,3558.0
2019-04-29 10:20:00,83.76,83.81,83.75,83.77,3000.0,70.0624,70.1042,70.054,70.0707,3000.0
2019-04-29 10:25:00,83.78,83.82,83.77,83.82,1190.0,70.0791,70.1126,70.0707,70.1126,1190.0
2019-04-29 10:30:00,83.82,83.91,83.82,83.85,2772.0,70.1126,70.1878,70.1126,70.1377,2772.0
2019-04-29 10:35:00,83.91,84.01,83.91,83.94,9334.0,70.1878,70.2715,70.1878,70.2129,9334.0
2019-04-29 10:40:00,83.94,83.94,83.88,83.91,3399.0,70.2129,70.2129,70.1627,70.1878,3399.0
2019-04-29 10:45:00,83.93,83.96,83.91,83.94,2967.0,70.2046,70.2297,70.1878,70.2129,2967.0
2019-04-29 10:50:00,83.94,83.94,83.84,83.84,3853.0,70.2129,70.2129,70.1293,70.1293,3853.0
2019-04-29 10:55:00,83.85,83.85,83.78,83.81,4103.0,70.1377,70.1377,70.0791,70.1042,4103.0
2019-04-29 11:00:00,83.8,83.84,83.77,83.83,2612.0,70.0958,70.1293,70.0707,70.1209,2612.0
2019-04-29 11:05:00,83.84,83.87,83.74,83.76,19299.0,70.1293,70.1544,70.0456,70.0624,19299.0
2019-04-29 11:10:00,83.75,83.75,83.58,83.59,13859.0,70.054,70.054,69.9118,69.9202,13859.0
2019-04-29 11:15:00,83.59,83.62,83.55,83.57,9391.0,69.9202,69.9453,69.8867,69.9034,9391.0
2019-04-29 11:20:00,83.57,83.62,83.56,83.62,6047.0,69.9034,69.9453,69.8951,69.9453,6047.0
2019-04-29 11:25:00,83.61,83.66,83.58,83.65,19026.0,69.9369,69.9787,69.9118,69.9704,19026.0
2019-04-29 11:30:00,83.64,83.72,83.61,83.72,21548.0,69.962,70.0289,69.9369,70.0289,21548.0
2019-04-29 11:35:00,83.71,83.72,83.65,83.65,4820.0,70.0206,70.0289,69.9704,69.9704,4820.0
2019-04-29 11:40:00,83.66,83.7,83.65,83.69,3496.0,69.9787,70.0122,69.9704,70.0038,3496.0
2019-04-29 11:45:00,83.7,83.72,83.66,83.7,15691.0,70.0122,70.0289,69.9787,70.0122,15691.0
2019-04-29 11:50:00,83.7,83.73,83.7,83.73,7605.0,70.0122,70.0373,70.0122,70.0373,7605.0
2019-04-29 11:55:00,83.73,83.73,83.66,83.67,7095.0,70.0373,70.0373,69.9787,69.9871,7095.0
2019-04-29 12:00:00,83.68,83.72,83.67,83.72,3806.0,69.9955,70.0289,69.9871,70.0289,3806.0
2019-04-29 12:05:00,83.72,83.74,83.69,83.72,3990.0,70.0289,70.0456,70.0038,70.0289,3990.0
2019-04-29 12:10:00,83.72,83.73,83.68,83.7,7699.0,70.0289,70.0373,69.9955,70.0122,7699.0
2019-04-29 12:15:00,83.69,83.71,83.66,83.7,4656.0,70.0038,70.0206,69.9787,70.0122,4656.0
2019-04-29 12:20:00,83.71,83.75,83.7,83.74,2814.0,70.0206,70.054,70.0122,70.0456,2814.0
2019-04-29 12:25:00,83.75,83.77,83.73,83.75,4114.0,70.054,70.0707,70.0373,70.054,4114.0
2019-04-29 12:30:00,83.76,83.79,83.74,83.75,9264.0,70.0624,70.0875,70.0456,70.054,9264.0
2019-04-29 12:35:00,83.75,83.89,83.75,83.89,3977.0,70.054,70.1711,70.054,70.1711,3977.0
2019-04-29 12:40:00,83.9,83.95,83.9,83.94,10160.0,70.1795,70.2213,70.1795,70.2129,10160.0
2019-04-29 12:45:00,83.94,83.94,83.91,83.93,4840.0,70.2129,70.2129,70.1878,70.2046,4840.0
2019-04-29 12:50:00,83.94,83.99,83.94,83.95,9583.0,70.2129,70.2548,70.2129,70.2213,9583.0
2019-04-29 12:55:00,83.95,83.96,83.91,83.91,5904.0,70.2213,70.2297,70.1878,70.1878,5904.0
2019-04-29 13:00:00,83.91,83.91,83.85,83.85,4129.0,70.1878,70.1878,70.1377,70.1377,4129.0
2019-04-29 13:05:00,83.86,83.88,83.83,83.87,4686.0,70.146,70.1627,70.1209,70.1544,4686.0
2019-04-29 13:10:00,83.86,83.89,83.85,83.89,5038.0,70.146,70.1711,70.1377,70.1711,5038.0
2019-04-29 13:15:00,83.89,83.92,83.89,83.91,2785.0,70.1711,70.1962,70.1711,70.1878,2785.0
2019-04-29 13:20:00,83.92,83.93,83.88,83.88,4043.0,70.1962,70.2046,70.1627,70.1627,4043.0
2019-04-29 13:25:00,83.88,83.91,83.86,83.91,8256.0,70.1627,70.1878,70.146,70.1878,8256.0
2019-04-29 13:30:00,83.9,83.92,83.88,83.92,2960.0,70.1795,70.1962,70.1627,70.1962,2960.0
2019-04-29 13:35:00,83.92,83.92,83.82,83.86,4686.0,70.1962,70.1962,70.1126,70.146,4686.0
2019-04-29 13:40:00,83.86,83.87,83.78,83.78,7561.0,70.146,70.1544,70.0791,70.0791,7561.0
2019-04-29 13:45:00,83.78,83.8,83.75,83.78,3740.0,70.0791,70.0958,70.054,70.0791,3740.0
2019-04-29 13:50:00,83.8,83.82,83.78,83.82,3294.0,70.0958,70.1126,70.0791,70.1126,3294.0
2019-04-29 13:55:00,83.82,83.83,83.79,83.79,5133.0,70.1126,70.1209,70.0875,70.0875,5133.0
2019-04-29 14:00:00,83.79,83.81,83.77,83.79,12342.0,70.0875,70.1042,70.0707,70.0875,12342.0
2019-04-29 14:05:00,83.79,83.84,83.79,83.83,4780.0,70.0875,70.1293,70.0875,70.1209,4780.0
2019-04-29 14:10:00,83.84,83.87,83.82,83.84,9113.0,70.1293,70.1544,70.1126,70.1293,9113.0
2019-04-29 14:15:00,83.84,83.89,83.84,83.89,6855.0,70.1293,70.1711,70.1293,70.1711,6855.0
2019-04-29 14:20:00,83.88,83.88,83.83,83.83,13288.0,70.1627,70.1627,70.1209,70.1209,13288.0
2019-04-29 14:25:00,83.81,83.84,83.76,83.78,6256.0,70.1042,70.1293,70.0624,70.0791,6256.0
2019-04-29 14:30:00,83.79,83.83,83.79,83.81,4220.0,70.0875,70.1209,70.0875,70.1042,4220.0
2019-04-29 14:35:00,83.81,83.84,83.79,83.82,3505.0,70.1042,70.1293,70.0875,70.1126,3505.0
2019-04-29 14:40:00,83.8,83.8,83.75,83.79,6748.0,70.0958,70.0958,70.054,70.0875,6748.0
2019-04-29 14:45:00,83.78,83.79,83.73,83.73,5006.0,70.0791,70.0875,70.0373,70.0373,5006.0
2019-04-29 14:50:00,83.74,83.74,83.71,83.74,6066.0,70.0456,70.0456,70.0206,70.0456,6066.0
2019-04-29 14:55:00,83.74,83.75,83.7,83.73,9760.0,70.0456,70.054,70.0122,70.0373,9760.0
2019-04-29 15:00:00,83.74,83.75,83.72,83.75,7541.0,70.0456,70.054,70.0289,70.054,7541.0
2019-04-29 15:05:00,83.74,83.79,83.74,83.79,5810.0,70.0456,70.0875,70.0456,70.0875,5810.0
2019-04-29 15:10:00,83.78,83.8,83.74,83.75,4593.0,70.0791,70.0958,70.0456,70.054,4593.0
2019-04-29 15:15:00,83.75,83.76,83.74,83.75,5029.0,70.054,70.0624,70.0456,70.054,5029.0
2019-04-29 15:20:00,83.75,83.76,83.7,83.71,9675.0,70.054,70.0624,70.0122,70.0206,9675.0
2019-04-29 15:25:00,83.71,83.72,83.66,83.68,8807.0,70.0206,70.0289,69.9787,69.9955,8807.0
2019-04-29 15:30:00,83.67,83.71,83.67,83.68,17068.0,69.9871,70.0206,69.9871,69.9955,17068.0
2019-04-29 15:35:00,83.67,83.69,83.66,83.68,12564.0,69.9871,70.0038,69.9787,69.9955,12564.0
2019-04-29 15:40:00,83.67,83.68,83.64,83.65,12181.0,69.9871,69.9955,69.962,69.9704,12181.0
2019-04-29 15:45:00,83.65,83.65,83.5,83.58,41695.0,69.9704,69.9704,69.8449,69.9118,41695.0
2019-04-29 15:50:00,83.58,83.61,83.56,83.57,26504.0,69.9118,69.9369,69.8951,69.9034,26504.0
2019-04-29 15:55:00,83.57,83.68,83.57,83.6,63054.0,69.9034,69.9955,69.9034,69.9285,63054.0
2019-04-30 09:30:00,83.71,83.89,83.0,83.08,96442.0,70.0206,70.1711,69.4267,69.4936,96442.0
2019-04-30 09:35:00,83.0,83.59,82.84,83.0,76537.0,69.4267,69.9202,69.2928,69.4267,76537.0
2019-04-30 09:40:00,82.99,83.63,82.99,83.61,21621.0,69.4183,69.9536,69.4183,69.9369,21621.0
2019-04-30 09:45:00,83.63,83.64,83.37,83.44,19463.0,69.9536,69.962,69.7362,69.7947,19463.0
2019-04-30 09:50:00,83.44,83.48,83.29,83.29,15055.0,69.7947,69.8282,69.6692,69.6692,15055.0
2019-04-30 09:55:00,83.31,83.48,83.2,83.48,31966.0,69.686,69.8282,69.594,69.8282,31966.0
2019-04-30 10:00:00,83.49,83.69,83.48,83.69,18247.0,69.8365,70.0038,69.8282,70.0038,18247.0
2019-04-30 10:05:00,83.69,83.79,83.6,83.78,32992.0,70.0038,70.0875,69.9285,70.0791,32992.0
2019-04-30 10:10:00,83.78,83.85,83.7,83.72,38975.0,70.0791,70.1377,70.0122,70.0289,38975.0
2019-04-30 10:15:00,83.72,83.83,83.72,83.75,10684.0,70.0289,70.1209,70.0289,70.054,10684.0
2019-04-30 10:20:00,83.77,83.79,83.66,83.66,8751.0,70.0707,70.0875,69.9787,69.9787,8751.0
2019-04-30 10:25:00,83.65,83.71,83.55,83.6,7717.0,69.9704,70.0206,69.8867,69.9285,7717.0
2019-04-30 10:30:00,83.59,83.69,83.59,83.64,14136.0,69.9202,70.0038,69.9202,69.962,14136.0
2019-04-30 10:35:00,83.64,83.65,83.55,83.57,28133.0,69.962,69.9704,69.8867,69.9034,28133.0
2019-04-30 10:40:00,83.58,83.63,83.49,83.61,36598.0,69.9118,69.9536,69.8365,69.9369,36598.0
2019-04-30 10:45:00,83.61,83.78,83.59,83.78,8945.0,69.9369,70.0791,69.9202,70.0791,8945.0
2019-04-30 10:50:00,83.77,83.77,83.69,83.71,10096.0,70.0707,70.0707,70.0038,70.0206,10096.0
2019-04-30 10:55:00,83.71,83.72,83.58,83.58,6452.0,70.0206,70.0289,69.9118,69.9118,6452.0
2019-04-30 11:00:00,83.57,83.57,83.35,83.38,11134.0,69.9034,69.9034,69.7194,69.7445,11134.0
2019-04-30 11:05:00,83.4,83.41,83.28,83.31,12288.0,69.7612,69.7696,69.6609,69.686,12288.0
2019-04-30 11:10:00,83.31,83.35,83.27,83.31,13522.0,69.686,69.7194,69.6525,69.686,13522.0
2019-04-30 11:15:00,83.32,83.46,83.29,83.34,10747.0,69.6943,69.8114,69.6692,69.7111,10747.0
2019-04-30 11:20:00,83.34,83.43,83.32,83.42,9320.0,69.7111,69.7863,69.6943,69.778,9320.0
2019-04-30 11:25:00,83.43,83.45,83.25,83.27,11130.0,69.7863,69.8031,69.6358,69.6525,11130.0
2019-04-30 11:30:00,83.3,83.47,83.29,83.47,27750.0,69.6776,69.8198,69.6692,69.8198,27750.0
2019-04-30 11:35:00,83.51,83.58,83.5,83.56,8659.0,69.8533,69.9118,69.8449,69.8951,8659.0
2019-04-30 11:40:00,83.56,83.58,83.53,83.56,7743.0,69.8951,69.9118,69.87,69.8951,7743.0
2019-04-30 11:45:00,83.57,83.63,83.57,83.6,4519.0,69.9034,69.9536,69.9034,69.9285,4519.0
2019-04-30 11:50:00,83.59,83.6,83.54,83.6,8643.0,69.9202,69.9285,69.8784,69.9285,8643.0
2019-04-30 11:55:00,83.62,83.67,83.6,83.6,6087.0,69.9453,69.9871,69.9285,69.9285,6087.0
2019-04-30 12:00:00,83.59,83.6,83.56,83.57,5201.0,69.9202,69.9285,69.8951,69.9034,5201.0
2019-04-30 12:05:00,83.56,83.61,83.56,83.61,5848.0,69.8951,69.9369,69.8951,69.9369,5848.0
2019-04-30 12:10:00,83.62,83.7,83.62,83.69,5763.0,69.9453,70.0122,69.9453,70.0038,5763.0
2019-04-30 12:15:00,83.7,83.73,83.7,83.7,4560.0,70.0122,70.0373,70.0122,70.0122,4560.0
2019-04-30 12:20:00,83.7,83.81,83.7,83.79,9601.0,70.0122,70.1042,70.0122,70.0875,9601.0
2019-04-30 12:25:00,83.81,83.86,83.81,83.82,8116.0,70.1042,70.146,70.1042,70.1126,8116.0
2019-04-30 12:30:00,83.83,83.84,83.76,83.77,8155.0,70.1209,70.1293,70.0624,70.0707,8155.0
2019-04-30 12:35:00,83.76,83.82,83.76,83.82,4577.0,70.0624,70.1126,70.0624,70.1126,4577.0
2019-04-30 12:40:00,83.82,83.85,83.82,83.83,4370.0,70.1126,70.1377,70.1126,70.1209,4370.0
2019-04-30 12:45:00,83.84,83.84,83.73,83.74,4148.0,70.1293,70.1293,70.0373,70.0456,4148.0
2019-04-30 12:50:00,83.74,83.75,83.7,83.74,8651.0,70.0456,70.054,70.0122,70.0456,8651.0
2019-04-30 12:55:00,83.75,83.79,83.75,83.78,4737.0,70.054,70.0875,70.054,70.0791,4737.0
2019-04-30 13:00:00,83.79,83.86,83.78,83.84,6475.0,70.0875,70.146,70.0791,70.1293,6475.0
2019-04-30 13:05:00,83.84,83.85,83.81,83.83,6060.0,70.1293,70.1377,70.1042,70.1209,6060.0
2019-04-30 13:10:00,83.83,83.83,83.78,83.8,10584.0,70.1209,70.1209,70.0791,70.0958,10584.0
2019-04-30 13:15:00,83.79,83.8,83.75,83.76,3616.0,70.0875,70.0958,70.054,70.0624,3616.0
2019-04-30 13:20:00,83.75,83.78,83.75,83.78,5337.0,70.054,70.0791,70.054,70.0791,5337.0
2019-04-30 13:25:00,83.8,83.81,83.78,83.79,4588.0,70.0958,70.1042,70.0791,70.0875,4588.0
2019-04-30 13:30:00,83.78,83.81,83.77,83.81,11591.0,70.0791,70.1042,70.0707,70.1042,11591.0
2019-04-30 13:35:00,83.83,83.85,83.81,83.84,6184.0,70.1209,70.1377,70.1042,70.1293,6184.0
2019-04-30 13:40:00,83.84,83.96,83.83,83.93,11979.0,70.1293,70.2297,70.1209,70.2046,11979.0
2019-04-30 13:45:00,83.92,83.92,83.88,83.9,4157.0,70.1962,70.1962,70.1627,70.1795,4157.0
2019-04-30 13:50:00,83.9,83.92,83.9,83.92,3858.0,70.1795,70.1962,70.1795,70.1962,3858.0
2019-04-30 13:55:00,83.92,84.0,83.91,84.0,6936.0,70.1962,70.2631,70.1878,70.2631,6936.0
2019-04-30 14:00:00,84.0,84.03,83.98,84.0,17653.0,70.2631,70.2882,70.2464,70.2631,17653.0
2019-04-30 14:05:00,83.99,83.99,83.9,83.9,13178.0,70.2548,70.2548,70.1795,70.1795,13178.0
2019-04-30 14:10:00,83.89,83.89,83.84,83.88,5381.0,70.1711,70.1711,70.1293,70.1627,5381.0
2019-04-30 14:15:00,83.88,83.93,83.86,83.93,9584.0,70.1627,70.2046,70.146,70.2046,9584.0
2019-04-30 14:20:00,83.93,83.98,83.92,83.92,9564.0,70.2046,70.2464,70.1962,70.1962,9564.0
2019-04-30 14:25:00,83.93,83.93,83.88,83.9,7461.0,70.2046,70.2046,70.1627,70.1795,7461.0
2019-04-30 14:30:00,83.89,83.95,83.89,83.93,6695.0,70.1711,70.2213,70.1711,70.2046,6695.0
2019-04-30 14:35:00,83.93,83.94,83.84,83.92,18793.0,70.2046,70.2129,70.1293,70.1962,18793.0
2019-04-30 14:40:00,83.92,83.98,83.92,83.97,6455.0,70.1962,70.2464,70.1962,70.238,6455.0
2019-04-30 14:45:00,83.97,84.0,83.96,84.0,4551.0,70.238,70.2631,70.2297,70.2631,4551.0
2019-04-30 14:50:00,83.99,83.99,83.97,83.98,8018.0,70.2548,70.2548,70.238,70.2464,8018.0
2019-04-30 14:55:00,83.98,84.06,83.98,84.06,8815.0,70.2464,70.3133,70.2464,70.3133,8815.0
2019-04-30 15:00:00,84.06,84.1,84.05,84.07,13255.0,70.3133,70.3468,70.3049,70.3217,13255.0
2019-04-30 15:05:00,84.07,84.13,84.06,84.13,8446.0,70.3217,70.3719,70.3133,70.3719,8446.0
2019-04-30 15:10:00,84.12,84.14,84.1,84.11,12870.0,70.3635,70.3802,70.3468,70.3551,12870.0
2019-04-30 15:15:00,84.11,84.11,84.04,84.06,14208.0,70.3551,70.3551,70.2966,70.3133,14208.0
2019-04-30 15:20:00,84.06,84.12,84.04,84.05,11373.0,70.3133,70.3635,70.2966,70.3049,11373.0
2019-04-30 15:25:00,84.06,84.08,84.05,84.07,9002.0,70.3133,70.33,70.3049,70.3217,9002.0
2019-04-30 15:30:00,84.07,84.1,84.05,84.1,11436.0,70.3217,70.3468,70.3049,70.3468,11436.0
2019-04-30 15:35:00,84.09,84.1,84.07,84.09,11320.0,70.3384,70.3468,70.3217,70.3384,11320.0
2019-04-30 15:40:00,84.09,84.1,84.0,84.01,17904.0,70.3384,70.3468,70.2631,70.2715,17904.0
2019-04-30 15:45:00,84.01,84.12,83.99,84.12,27873.0,70.2715,70.3635,70.2548,70.3635,27873.0
2019-04-30 15:50:00,84.12,84.12,84.05,84.12,27048.0,70.3635,70.3635,70.3049,70.3635,27048.0
2019-04-30 15:55:00,84.11,84.39,84.09,84.31,182368.0,70.3551,70.5893,70.3384,70.5224,182368.0
2019-05-01 09:30:00,84.43,84.5,83.2,83.25,65578.0,70.6228,70.6814,69.594,69.6358,65578.0
2019-05-01 09:35:00,83.25,83.26,83.11,83.21,56692.0,69.6358,69.6441,69.5187,69.6023,56692.0
2019-05-01 09:40:00,83.23,83.25,82.85,82.98,15166.0,69.619,69.6358,69.3012,69.4099,15166.0
2019-05-01 09:45:00,83.02,83.25,82.97,83.19,42756.0,69.4434,69.6358,69.4016,69.5856,42756.0
2019-05-01 09:50:00,83.19,83.22,82.88,82.98,12143.0,69.5856,69.6107,69.3263,69.4099,12143.0
2019-05-01 09:55:00,83.03,83.13,82.95,83.06,10830.0,69.4518,69.5354,69.3848,69.4768,10830.0
2019-05-01 10:00:00,83.03,83.1,82.87,83.06,14891.0,69.4518,69.5103,69.3179,69.4768,14891.0
2019-05-01 10:05:00,83.07,83.29,83.02,83.17,9304.0,69.4852,69.6692,69.4434,69.5689,9304.0
2019-05-01 10:10:00,83.19,83.37,83.16,83.35,9243.0,69.5856,69.7362,69.5605,69.7194,9243.0
2019-05-01 10:15:00,83.37,83.44,83.28,83.43,5102.0,69.7362,69.7947,69.6609,69.7863,5102.0
2019-05-01 10:20:00,83.44,83.53,83.41,83.51,6956.0,69.7947,69.87,69.7696,69.8533,6956.0
2019-05-01 10:25:00,83.52,83.57,83.47,83.47,8668.0,69.8616,69.9034,69.8198,69.8198,8668.0
2019-05-01 10:30:00,83.47,83.6,83.45,83.58,5546.0,69.8198,69.9285,69.8031,69.9118,5546.0
2019-05-01 10:35:00,83.59,83.65,83.53,83.54,26715.0,69.9202,69.9704,69.87,69.8784,26715.0
2019-05-01 10:40:00,83.55,83.57,83.43,83.46,8306.0,69.8867,69.9034,69.7863,69.8114,8306.0
2019-05-01 10:45:00,83.48,83.51,83.37,83.38,6766.0,69.8282,69.8533,69.7362,69.7445,6766.0
2019-05-01 10:50:00,83.35,83.37,83.26,83.29,9680.0,69.7194,69.7362,69.6441,69.6692,9680.0
2019-05-01 10:55:00,83.29,83.29,83.2,83.2,6129.0,69.6692,69.6692,69.594,69.594,6129.0
2019-05-01 11:00:00,83.21,83.23,83.13,83.17,57594.0,69.6023,69.619,69.5354,69.5689,57594.0
2019-05-01 11:05:00,83.17,83.17,83.06,83.06,51429.0,69.5689,69.5689,69.4768,69.4768,51429.0
2019-05-01 11:10:00,83.06,83.17,83.04,83.16,49030.0,69.4768,69.5689,69.4601,69.5605,49030.0
2019-05-01 11:15:00,83.16,83.16,83.05,83.07,33802.0,69.5605,69.5605,69.4685,69.4852,33802.0
2019-05-01 11:20:00,83.07,83.17,83.07,83.08,16512.0,69.4852,69.5689,69.4852,69.4936,16512.0
2019-05-01 11:25:00,83.07,83.28,83.02,83.28,13781.0,69.4852,69.6609,69.4434,69.6609,13781.0
2019-05-01 11:30:00,83.28,83.37,83.22,83.26,20089.0,69.6609,69.7362,69.6107,69.6441,20089.0
2019-05-01 11:35:00,83.26,83.39,83.23,83.39,7895.0,69.6441,69.7529,69.619,69.7529,7895.0
2019-05-01 11:40:00,83.4,83.42,83.35,83.4,13281.0,69.7612,69.778,69.7194,69.7612,13281.0
2019-05-01 11:45:00,83.4,83.41,83.34,83.36,7278.0,69.7612,69.7696,69.7111,69.7278,7278.0
2019-05-01 11:50:00,83.36,83.42,83.34,83.41,26892.0,69.7278,69.778,69.7111,69.7696,26892.0
2019-05-01 11:55:00,83.4,83.42,83.35,83.38,9767.0,69.7612,69.778,69.7194,69.7445,9767.0
2019-05-01 12:00:00,83.38,83.39,83.31,83.35,4588.0,69.7445,69.7529,69.686,69.7194,4588.0
2019-05-01 12:05:00,83.34,83.38,83.32,83.33,8954.0,69.7111,69.7445,69.6943,69.7027,8954.0
2019-05-01 12:10:00,83.33,83.33,83.24,83.28,20023.0,69.7027,69.7027,69.6274,69.6609,20023.0
2019-05-01 12:15:00,83.27,83.4,83.27,83.39,9576.0,69.6525,69.7612,69.6525,69.7529,9576.0
2019-05-01 12:20:00,83.4,83.4,83.33,83.35,6721.0,69.7612,69.7612,69.7027,69.7194,6721.0
2019-05-01 12:25:00,83.34,83.4,83.3,83.4,6993.0,69.7111,69.7612,69.6776,69.7612,6993.0
2019-05-01 12:30:00,83.39,83.4,83.37,83.4,6354.0,69.7529,69.7612,69.7362,69.7612,6354.0
2019-05-01 12:35:00,83.39,83.4,83.35,83.36,5475.0,69.7529,69.7612,69.7194,69.7278,5475.0
2019-05-01 12:40:00,83.35,83.37,83.31,83.37,6631.0,69.7194,69.7362,69.686,69.7362,6631.0
2019-05-01 12:45:00,83.38,83.4,83.34,83.36,4996.0,69.7445,69.7612,69.7111,69.7278,4996.0
2019-05-01 12:50:00,83.36,83.39,83.35,83.38,5571.0,69.7278,69.7529,69.7194,69.7445,5571.0
2019-05-01 12:55:00,83.38,83.4,83.37,83.4,27193.0,69.7445,69.7612,69.7362,69.7612,27193.0
2019-05-01 13:00:00,83.4,83.54,83.34,83.35,25058.0,69.7612,69.8784,69.7111,69.7194,25058.0
2019-05-01 13:05:00,83.32,83.32,83.16,83.17,6612.0,69.6943,69.6943,69.5605,69.5689,6612.0
2019-05-01 13:10:00,83.17,83.18,83.1,83.16,7588.0,69.5689,69.5772,69.5103,69.5605,7588.0
2019-05-01 13:15:00,83.17,83.23,83.15,83.23,5731.0,69.5689,69.619,69.5521,69.619,5731.0
2019-05-01 13:20:00,83.22,83.22,83.17,83.17,3966.0,69.6107,69.6107,69.5689,69.5689,3966.0
2019-05-01 13:25:00,83.17,83.2,83.14,83.15,13965.0,69.5689,69.594,69.5438,69.5521,13965.0
2019-05-01 13:30:00,83.16,83.2,83.16,83.16,10667.0,69.5605,69.594,69.5605,69.5605,10667.0
2019-05-01 13:35:00,83.14,83.24,83.13,83.16,12229.0,69.5438,69.6274,69.5354,69.5605,12229.0
2019-05-01 13:40:00,83.15,83.19,83.12,83.18,8752.0,69.5521,69.5856,69.527,69.5772,8752.0
2019-05-01 13:45:00,83.18,83.24,83.17,83.23,7730.0,69.5772,69.6274,69.5689,69.619,7730.0
2019-05-01 13:50:00,83.24,83.31,83.24,83.3,21172.0,69.6274,69.686,69.6274,69.6776,21172.0
2019-05-01 13:55:00,83.3,83.37,83.27,83.34,11696.0,69.6776,69.7362,69.6525,69.7111,11696.0
2019-05-01 14:00:00,83.35,83.43,83.3,83.4,24317.0,69.7194,69.7863,69.6776,69.7612,24317.0
2019-05-01 14:05:00,83.42,83.43,83.33,83.36,29314.0,69.778,69.7863,69.7027,69.7278,29314.0
2019-05-01 14:10:00,83.36,83.36,83.26,83.26,12598.0,69.7278,69.7278,69.6441,69.6441,12598.0
2019-05-01 14:15:00,83.27,83.43,83.26,83.42,24680.0,69.6525,69.7863,69.6441,69.778,24680.0
2019-05-01 14:20:00,83.42,83.42,83.32,83.33,16408.0,69.778,69.778,69.6943,69.7027,16408.0
2019-05-01 14:25:00,83.34,83.45,83.33,83.36,35844.0,69.7111,69.8031,69.7027,69.7278,35844.0
2019-05-01 14:30:00,83.34,83.44,83.25,83.28,16019.0,69.7111,69.7947,69.6358,69.6609,16019.0
2019-05-01 14:35:00,83.27,83.27,82.93,82.94,17483.0,69.6525,69.6525,69.3681,69.3765,17483.0
2019-05-01 14:40:00,82.89,82.89,82.67,82.7,70417.0,69.3346,69.3346,69.1506,69.1757,70417.0
2019-05-01 14:45:00,82.7,82.7,82.54,82.56,43520.0,69.1757,69.1757,69.0419,69.0586,43520.0
2019-05-01 14:50:00,82.56,82.68,82.54,82.63,28451.0,69.0586,69.159,69.0419,69.1172,28451.0
2019-05-01 14:55:00,82.64,82.69,82.51,82.56,22137.0,69.1255,69.1674,69.0168,69.0586,22137.0
2019-05-01 15:00:00,82.54,82.57,82.39,82.41,18829.0,69.0419,69.067,68.9164,68.9331,18829.0
2019-05-01 15:05:00,82.41,82.5,82.31,82.48,20913.0,68.9331,69.0084,68.8495,68.9917,20913.0
2019-05-01 15:10:00,82.47,82.51,82.4,82.48,25737.0,68.9833,69.0168,68.9248,68.9917,25737.0
2019-05-01 15:15:00,82.48,82.57,82.46,82.55,28558.0,68.9917,69.067,68.975,69.0503,28558.0
2019-05-01 15:20:00,82.55,82.55,82.31,82.32,17876.0,69.0503,69.0503,68.8495,68.8579,17876.0
2019-05-01 15:25:00,82.33,82.37,82.25,82.33,16965.0,68.8662,68.8997,68.7993,68.8662,16965.0
2019-05-01 15:30:00,82.33,82.34,82.24,82.25,23549.0,68.8662,68.8746,68.7909,68.7993,23549.0
2019-05-01 15:35:00,82.24,82.36,82.24,82.25,19209.0,68.7909,68.8913,68.7909,68.7993,19209.0
2019-05-01 15:40:00,82.24,82.24,82.16,82.19,22018.0,68.7909,68.7909,68.724,68.7491,22018.0
2019-05-01 15:45:00,82.2,82.2,82.04,82.07,40892.0,68.7575,68.7575,68.6237,68.6487,40892.0
2019-05-01 15:50:00,82.08,82.1,81.95,81.97,46644.0,68.6571,68.6738,68.5484,68.5651,46644.0
2019-05-01 15:55:00,81.97,82.08,81.92,81.97,113834.0,68.5651,68.6571,68.5233,68.5651,113834.0
2019-05-02 09:30:00,81.98,82.64,81.91,81.94,52473.0,68.5735,69.1255,68.5149,68.54,52473.0
2019-05-02 09:35:00,81.96,82.22,81.83,82.16,24735.0,68.5567,68.7742,68.448,68.724,24735.0
2019-05-02 09:40:00,82.2,82.38,82.06,82.28,13235.0,68.7575,68.9081,68.6404,68.8244,13235.0
2019-05-02 09:45:00,82.28,82.28,82.11,82.13,45137.0,68.8244,68.8244,68.6822,68.6989,45137.0
2019-05-02 09:50:00,82.14,82.29,82.08,82.27,16816.0,68.7073,68.8328,68.6571,68.816,16816.0
2019-05-02 09:55:00,82.27,82.41,82.26,82.4,7799.0,68.816,68.9331,68.8077,68.9248,7799.0
2019-05-02 10:00:00,82.47,82.66,82.41,82.61,22196.0,68.9833,69.1423,68.9331,69.1004,22196.0
2019-05-02 10:05:00,82.61,82.95,82.61,82.85,22474.0,69.1004,69.3848,69.1004,69.3012,22474.0
2019-05-02 10:10:00,82.89,83.07,82.85,83.03,18075.0,69.3346,69.4852,69.3012,69.4518,18075.0
2019-05-02 10:15:00,83.03,83.11,82.99,83.11,17733.0,69.4518,69.5187,69.4183,69.5187,17733.0
2019-05-02 10:20:00,83.1,83.11,82.93,83.0,25751.0,69.5103,69.5187,69.3681,69.4267,25751.0
2019-05-02 10:25:00,83.02,83.07,82.81,82.83,25163.0,69.4434,69.4852,69.2677,69.2845,25163.0
2019-05-02 10:30:00,82.86,82.98,82.85,82.93,49605.0,69.3096,69.4099,69.3012,69.3681,49605.0
2019-05-02 10:35:00,82.93,83.11,82.93,83.02,28057.0,69.3681,69.5187,69.3681,69.4434,28057.0
2019-05-02 10:40:00,83.01,83.05,82.93,83.04,34326.0,69.435,69.4685,69.3681,69.4601,34326.0
2019-05-02 10:45:00,83.04,83.11,82.9,82.91,29876.0,69.4601,69.5187,69.343,69.3514,29876.0
2019-05-02 10:50:00,82.91,82.94,82.7,82.76,26765.0,69.3514,69.3765,69.1757,69.2259,26765.0
2019-05-02 10:55:00,82.77,82.77,82.6,82.64,21409.0,69.2343,69.2343,69.0921,69.1255,21409.0
2019-05-02 11:00:00,82.65,82.73,82.57,82.64,40912.0,69.1339,69.2008,69.067,69.1255,40912.0
2019-05-02 11:05:00,82.63,82.73,82.61,82.73,15944.0,69.1172,69.2008,69.1004,69.2008,15944.0
2019-05-02 11:10:00,82.71,82.71,82.66,82.69,12788.0,69.1841,69.1841,69.1423,69.1674,12788.0
2019-05-02 11:15:00,82.67,82.72,82.59,82.61,21734.0,69.1506,69.1924,69.0837,69.1004,21734.0
2019-05-02 11:20:00,82.6,82.64,82.46,82.48,25952.0,69.0921,69.1255,68.975,68.9917,25952.0
2019-05-02 11:25:00,82.49,82.54,82.42,82.49,22288.0,69.0001,69.0419,68.9415,69.0001,22288.0
2019-05-02 11:30:00,82.49,82.66,82.48,82.57,14301.0,69.0001,69.1423,68.9917,69.067,14301.0
2019-05-02 11:35:00,82.56,82.63,82.52,82.54,18446.0,69.0586,69.1172,69.0252,69.0419,18446.0
2019-05-02 11:40:00,82.53,82.64,82.35,82.36,30260.0,69.0335,69.1255,68.883,68.8913,30260.0
2019-05-02 11:45:00,82.37,82.38,82.09,82.16,27143.0,68.8997,68.9081,68.6655,68.724,27143.0
2019-05-02 11:50:00,82.13,82.23,82.08,82.18,10977.0,68.6989,68.7826,68.6571,68.7408,10977.0
2019-05-02 11:55:00,82.14,82.15,82.0,82.12,14665.0,68.7073,68.7157,68.5902,68.6906,14665.0
2019-05-02 12:00:00,82.15,82.2,82.03,82.16,17696.0,68.7157,68.7575,68.6153,68.724,17696.0
2019-05-02 12:05:00,82.16,82.32,82.14,82.31,27278.0,68.724,68.8579,68.7073,68.8495,27278.0
2019-05-02 12:10:00,82.3,82.4,82.23,82.26,28598.0,68.8411,68.9248,68.7826,68.8077,28598.0
2019-05-02 12:15:00,82.28,82.38,82.28,82.38,14702.0,68.8244,68.9081,68.8244,68.9081,14702.0
2019-05-02 12:20:00,82.37,82.44,82.35,82.4,20744.0,68.8997,68.9582,68.883,68.9248,20744.0
2019-05-02 12:25:00,82.4,82.43,82.33,82.39,26562.0,68.9248,68.9499,68.8662,68.9164,26562.0
2019-05-02 12:30:00,82.43,82.45,82.38,82.45,11671.0,68.9499,68.9666,68.9081,68.9666,11671.0
2019-05-02 12:35:00,82.46,82.54,82.44,82.53,14168.0,68.975,69.0419,68.9582,69.0335,14168.0
2019-05-02 12:40:00,82.53,82.55,82.4,82.41,17112.0,69.0335,69.0503,68.9248,68.9331,17112.0
2019-05-02 12:45:00,82.41,82.45,82.39,82.45,17205.0,68.9331,68.9666,68.9164,68.9666,17205.0
2019-05-02 12:50:00,82.45,82.47,82.32,82.47,16512.0,68.9666,68.9833,68.8579,68.9833,16512.0
2019-05-02 12:55:00,82.48,82.48,82.38,82.43,12765.0,68.9917,68.9917,68.9081,68.9499,12765.0
2019-05-02 13:00:00,82.43,82.48,82.32,82.32,18441.0,68.9499,68.9917,68.8579,68.8579,18441.0
2019-05-02 13:05:00,82.33,82.54,82.32,82.54,10239.0,68.8662,69.0419,68.8579,69.0419,10239.0
2019-05-02 13:10:00,82.55,82.66,82.54,82.61,7500.0,69.0503,69.1423,69.0419,69.1004,7500.0
2019-05-02 13:15:00,82.59,82.68,82.59,82.67,11670.0,69.0837,69.159,69.0837,69.1506,11670.0
2019-05-02 13:20:00,82.67,82.75,82.65,82.66,10673.0,69.1506,69.2175,69.1339,69.1423,10673.0
2019-05-02 13:25:00,82.66,82.77,82.65,82.73,10965.0,69.1423,69.2343,69.1339,69.2008,10965.0
2019-05-02 13:30:00,82.72,82.76,82.7,82.76,7753.0,69.1924,69.2259,69.1757,69.2259,7753.0
2019-05-02 13:35:00,82.78,82.87,82.77,82.82,9915.0,69.2426,69.3179,69.2343,69.2761,9915.0
2019-05-02 13:40:00,82.8,82.86,82.76,82.76,13471.0,69.2594,69.3096,69.2259,69.2259,13471.0
2019-05-02 13:45:00,82.75,82.76,82.68,82.71,10837.0,69.2175,69.2259,69.159,69.1841,10837.0
2019-05-02 13:50:00,82.73,82.88,82.73,82.81,21100.0,69.2008,69.3263,69.2008,69.2677,21100.0
2019-05-02 13:55:00,82.79,82.83,82.78,82.79,11152.0,69.251,69.2845,69.2426,69.251,11152.0
2019-05-02 14:00:00,82.79,82.87,82.76,82.85,9967.0,69.251,69.3179,69.2259,69.3012,9967.0
2019-05-02 14:05:00,82.84,82.87,82.8,82.8,13351.0,69.2928,69.3179,69.2594,69.2594,13351.0
2019-05-02 14:10:00,82.8,82.88,82.78,82.87,8113.0,69.2594,69.3263,69.2426,69.3179,8113.0
2019-05-02 14:15:00,82.88,82.93,82.86,82.91,12894.0,69.3263,69.3681,69.3096,69.3514,12894.0
2019-05-02 14:20:00,82.91,82.93,82.87,82.93,10215.0,69.3514,69.3681,69.3179,69.3681,10215.0
2019-05-02 14:25:00,82.92,82.93,82.88,82.9,18508.0,69.3597,69.3681,69.3263,69.343,18508.0
2019-05-02 14:30:00,82.91,82.98,82.9,82.92,16404.0,69.3514,69.4099,69.343,69.3597,16404.0
2019-05-02 14:35:00,82.91,82.92,82.85,82.87,10799.0,69.3514,69.3597,69.3012,69.3179,10799.0
2019-05-02 14:40:00,82.86,82.86,82.77,82.81,13145.0,69.3096,69.3096,69.2343,69.2677,13145.0
2019-05-02 14:45:00,82.81,82.87,82.68,82.69,36955.0,69.2677,69.3179,69.159,69.1674,36955.0
2019-05-02 14:50:00,82.67,82.72,82.57,82.71,14516.0,69.1506,69.1924,69.067,69.1841,14516.0
2019-05-02 14:55:00,82.72,82.79,82.72,82.76,9571.0,69.1924,69.251,69.1924,69.2259,9571.0
2019-05-02 15:00:00,82.76,82.82,82.75,82.82,18321.0,69.2259,69.2761,69.2175,69.2761,18321.0
2019-05-02 15:05:00,82.84,82.88,82.78,82.8,22286.0,69.2928,69.3263,69.2426,69.2594,22286.0
2019-05-02 15:10:00,82.81,82.86,82.8,82.84,16774.0,69.2677,69.3096,69.2594,69.2928,16774.0
2019-05-02 15:15:00,82.83,82.86,82.78,82.81,18977.0,69.2845,69.3096,69.2426,69.2677,18977.0
2019-05-02 15:20:00,82.81,82.91,82.81,82.91,15156.0,69.2677,69.3514,69.2677,69.3514,15156.0
2019-05-02 15:25:00,82.92,82.99,82.89,82.97,28072.0,69.3597,69.4183,69.3346,69.4016,28072.0
2019-05-02 15:30:00,82.96,82.99,82.88,82.89,24055.0,69.3932,69.4183,69.3263,69.3346,24055.0
2019-05-02 15:35:00,82.88,82.88,82.82,82.86,16486.0,69.3263,69.3263,69.2761,69.3096,16486.0
2019-05-02 15:40:00,82.85,82.85,82.77,82.81,19019.0,69.3012,69.3012,69.2343,69.2677,19019.0
2019-05-02 15:45:00,82.8,82.81,82.59,82.62,31868.0,69.2594,69.2677,69.0837,69.1088,31868.0
2019-05-02 15:50:00,82.63,82.78,82.63,82.75,62161.0,69.1172,69.2426,69.1172,69.2175,62161.0
2019-05-02 15:55:00,82.75,82.79,82.68,82.78,115515.0,69.2175,69.251,69.159,69.2426,115515.0
2019-05-03 09:30:00,83.23,83.53,83.07,83.43,31117.0,69.619,69.87,69.4852,69.7863,31117.0
2019-05-03 09:35:00,83.48,83.84,83.43,83.49,11864.0,69.8282,70.1293,69.7863,69.8365,11864.0
2019-05-03 09:40:00,83.51,83.57,83.41,83.45,19847.0,69.8533,69.9034,69.7696,69.8031,19847.0
2019-05-03 09:45:00,83.48,83.55,83.36,83.47,15146.0,69.8282,69.8867,69.7278,69.8198,15146.0
2019-05-03 09:50:00,83.48,83.54,83.38,83.42,10989.0,69.8282,69.8784,69.7445,69.778,10989.0
2019-05-03 09:55:00,83.46,83.51,83.43,83.43,6663.0,69.8114,69.8533,69.7863,69.7863,6663.0
2019-05-03 10:00:00,83.41,83.67,83.41,83.67,13865.0,69.7696,69.9871,69.7696,69.9871,13865.0
2019-05-03 10:05:00,83.65,83.76,83.62,83.76,18380.0,69.9704,70.0624,69.9453,70.0624,18380.0
2019-05-03 10:10:00,83.76,83.78,83.68,83.73,19660.0,70.0624,70.0791,69.9955,70.0373,19660.0
2019-05-03 10:15:00,83.76,83.92,83.76,83.8,17000.0,70.0624,70.1962,70.0624,70.0958,17000.0
2019-05-03 10:20:00,83.77,83.79,83.61,83.63,24704.0,70.0707,70.0875,69.9369,69.9536,24704.0
2019-05-03 10:25:00,83.61,83.72,83.58,83.69,9639.0,69.9369,70.0289,69.9118,70.0038,9639.0
2019-05-03 10:30:00,83.71,83.89,83.71,83.89,15521.0,70.0206,70.1711,70.0206,70.1711,15521.0
2019-05-03 10:35:00,83.87,83.98,83.86,83.97,8346.0,70.1544,70.2464,70.146,70.238,8346.0
2019-05-03 10:40:00,83.97,84.08,83.96,84.08,9713.0,70.238,70.33,70.2297,70.33,9713.0
2019-05-03 10:45:00,84.09,84.25,84.08,84.24,10457.0,70.3384,70.4722,70.33,70.4639,10457.0
2019-05-03 10:50:00,84.25,84.33,84.23,84.25,13294.0,70.4722,70.5392,70.4555,70.4722,13294.0
2019-05-03 10:55:00,84.24,84.41,84.23,84.39,10281.0,70.4639,70.6061,70.4555,70.5893,10281.0
2019-05-03 11:00:00,84.38,84.53,84.36,84.53,19654.0,70.581,70.7065,70.5643,70.7065,19654.0
2019-05-03 11:05:00,84.52,84.55,84.45,84.45,10773.0,70.6981,70.7232,70.6395,70.6395,10773.0
2019-05-03 11:10:00,84.47,84.5,84.45,84.47,7322.0,70.6563,70.6814,70.6395,70.6563,7322.0
2019-05-03 11:15:00,84.46,84.47,84.36,84.41,14584.0,70.6479,70.6563,70.5643,70.6061,14584.0
2019-05-03 11:20:00,84.4,84.43,84.29,84.29,11182.0,70.5977,70.6228,70.5057,70.5057,11182.0
2019-05-03 11:25:00,84.29,84.35,84.28,84.35,11792.0,70.5057,70.5559,70.4973,70.5559,11792.0
2019-05-03 11:30:00,84.36,84.4,84.27,84.33,15795.0,70.5643,70.5977,70.489,70.5392,15795.0
2019-05-03 11:35:00,84.33,84.38,84.3,84.32,14902.0,70.5392,70.581,70.5141,70.5308,14902.0
2019-05-03 11:40:00,84.32,84.48,84.32,84.48,7110.0,70.5308,70.6646,70.5308,70.6646,7110.0
2019-05-03 11:45:00,84.49,84.49,84.41,84.42,6630.0,70.673,70.673,70.6061,70.6144,6630.0
2019-05-03 11:50:00,84.42,84.5,84.42,84.49,7018.0,70.6144,70.6814,70.6144,70.673,7018.0
2019-05-03 11:55:00,84.48,84.57,84.47,84.52,9389.0,70.6646,70.7399,70.6563,70.6981,9389.0
2019-05-03 12:00:00,84.5,84.53,84.48,84.53,9644.0,70.6814,70.7065,70.6646,70.7065,9644.0
2019-05-03 12:05:00,84.53,84.57,84.48,84.53,16103.0,70.7065,70.7399,70.6646,70.7065,16103.0
2019-05-03 12:10:00,84.52,84.54,84.48,84.52,7326.0,70.6981,70.7148,70.6646,70.6981,7326.0
2019-05-03 12:15:00,84.52,84.53,84.49,84.52,11306.0,70.6981,70.7065,70.673,70.6981,11306.0
2019-05-03 12:20:00,84.51,84.52,84.42,84.5,8569.0,70.6897,70.6981,70.6144,70.6814,8569.0
2019-05-03 12:25:00,84.52,84.6,84.52,84.6,7707.0,70.6981,70.765,70.6981,70.765,7707.0
2019-05-03 12:30:00,84.6,84.68,84.59,84.68,10966.0,70.765,70.8319,70.7566,70.8319,10966.0
2019-05-03 12:35:00,84.68,84.68,84.6,84.6,11616.0,70.8319,70.8319,70.765,70.765,11616.0
2019-05-03 12:40:00,84.6,84.66,84.58,84.66,13487.0,70.765,70.8152,70.7483,70.8152,13487.0
2019-05-03 12:45:00,84.66,84.7,84.56,84.6,16453.0,70.8152,70.8487,70.7315,70.765,16453.0
2019-05-03 12:50:00,84.6,84.68,84.59,84.67,10864.0,70.765,70.8319,70.7566,70.8236,10864.0
2019-05-03 12:55:00,84.67,84.75,84.66,84.69,15693.0,70.8236,70.8905,70.8152,70.8403,15693.0
2019-05-03 13:00:00,84.7,84.75,84.68,84.68,24044.0,70.8487,70.8905,70.8319,70.8319,24044.0
2019-05-03 13:05:00,84.69,84.7,84.65,84.67,6939.0,70.8403,70.8487,70.8068,70.8236,6939.0
2019-05-03 13:10:00,84.67,84.67,84.6,84.61,9978.0,70.8236,70.8236,70.765,70.7734,9978.0
2019-05-03 13:15:00,84.62,84.7,84.62,84.69,14814.0,70.7817,70.8487,70.7817,70.8403,14814.0
2019-05-03 13:20:00,84.68,84.72,84.68,84.72,7385.0,70.8319,70.8654,70.8319,70.8654,7385.0
2019-05-03 13:25:00,84.71,84.75,84.71,84.75,8185.0,70.857,70.8905,70.857,70.8905,8185.0
2019-05-03 13:30:00,84.75,84.81,84.75,84.8,11748.0,70.8905,70.9407,70.8905,70.9323,11748.0
2019-05-03 13:35:00,84.8,84.82,84.76,84.78,7737.0,70.9323,70.949,70.8988,70.9156,7737.0
2019-05-03 13:40:00,84.78,84.78,84.74,84.77,8027.0,70.9156,70.9156,70.8821,70.9072,8027.0
2019-05-03 13:45:00,84.76,84.76,84.72,84.75,5222.0,70.8988,70.8988,70.8654,70.8905,5222.0
2019-05-03 13:50:00,84.75,84.79,84.7,84.7,16160.0,70.8905,70.9239,70.8487,70.8487,16160.0
2019-05-03 13:55:00,84.69,84.69,84.64,84.67,7782.0,70.8403,70.8403,70.7985,70.8236,7782.0
2019-05-03 14:00:00,84.67,84.67,84.61,84.62,10784.0,70.8236,70.8236,70.7734,70.7817,10784.0
2019-05-03 14:05:00,84.63,84.67,84.62,84.65,15630.0,70.7901,70.8236,70.7817,70.8068,15630.0
2019-05-03 14:10:00,84.65,84.72,84.65,84.7,10327.0,70.8068,70.8654,70.8068,70.8487,10327.0
2019-05-03 14:15:00,84.7,84.72,84.68,84.7,18650.0,70.8487,70.8654,70.8319,70.8487,18650.0
2019-05-03 14:20:00,84.7,84.73,84.67,84.67,12846.0,70.8487,70.8737,70.8236,70.8236,12846.0
2019-05-03 14:25:00,84.67,84.73,84.67,84.71,12201.0,70.8236,70.8737,70.8236,70.857,12201.0
2019-05-03 14:30:00,84.71,84.71,84.64,84.69,9114.0,70.857,70.857,70.7985,70.8403,9114.0
2019-05-03 14:35:00,84.69,84.71,84.68,84.71,5733.0,70.8403,70.857,70.8319,70.857,5733.0
2019-05-03 14:40:00,84.7,84.72,84.7,84.72,5977.0,70.8487,70.8654,70.8487,70.8654,5977.0
2019-05-03 14:45:00,84.71,84.8,84.71,84.78,12109.0,70.857,70.9323,70.857,70.9156,12109.0
2019-05-03 14:50:00,84.78,84.78,84.7,84.71,9482.0,70.9156,70.9156,70.8487,70.857,9482.0
2019-05-03 14:55:00,84.72,84.74,84.7,84.73,15231.0,70.8654,70.8821,70.8487,70.8737,15231.0
2019-05-03 15:00:00,84.73,84.73,84.66,84.68,9051.0,70.8737,70.8737,70.8152,70.8319,9051.0
2019-05-03 15:05:00,84.67,84.73,84.67,84.73,5940.0,70.8236,70.8737,70.8236,70.8737,5940.0
2019-05-03 15:10:00,84.73,84.76,84.69,84.76,7717.0,70.8737,70.8988,70.8403,70.8988,7717.0
2019-05-03 15:15:00,84.76,84.77,84.74,84.74,17706.0,70.8988,70.9072,70.8821,70.8821,17706.0
2019-05-03 15:20:00,84.75,84.75,84.68,84.72,17950.0,70.8905,70.8905,70.8319,70.8654,17950.0
2019-05-03 15:25:00,84.72,84.76,84.71,84.75,11179.0,70.8654,70.8988,70.857,70.8905,11179.0
2019-05-03 15:30:00,84.74,84.74,84.62,84.62,15365.0,70.8821,70.8821,70.7817,70.7817,15365.0
2019-05-03 15:35:00,84.62,84.67,84.56,84.66,18466.0,70.7817,70.8236,70.7315,70.8152,18466.0
2019-05-03 15:40:00,84.67,84.67,84.6,84.67,27969.0,70.8236,70.8236,70.765,70.8236,27969.0
2019-05-03 15:45:00,84.67,84.75,84.66,84.73,33692.0,70.8236,70.8905,70.8152,70.8737,33692.0
2019-05-03 15:50:00,84.74,84.76,84.7,84.71,46444.0,70.8821,70.8988,70.8487,70.857,46444.0
2019-05-03 15:55:00,84.71,84.73,84.59,84.61,125282.0,70.857,70.8737,70.7566,70.7734,125282.0
2019-05-06 09:30:00,83.12,83.81,82.68,83.64,43373.0,69.527,70.1042,69.159,69.962,43373.0
2019-05-06 09:35:00,83.69,83.8,83.51,83.8,15011.0,70.0038,70.0958,69.8533,70.0958,15011.0
2019-05-06 09:40:00,83.73,83.74,83.57,83.57,22357.0,70.0373,70.0456,69.9034,69.9034,22357.0
2019-05-06 09:45:00,83.58,83.8,83.52,83.75,31752.0,69.9118,70.0958,69.8616,70.054,31752.0
2019-05-06 09:50:00,83.75,84.04,83.74,83.98,15386.0,70.054,70.2966,70.0456,70.2464,15386.0
2019-05-06 09:55:00,83.97,83.98,83.89,83.93,8315.0,70.238,70.2464,70.1711,70.2046,8315.0
2019-05-06 10:00:00,83.93,83.93,83.68,83.69,19324.0,70.2046,70.2046,69.9955,70.0038,19324.0
2019-05-06 10:05:00,83.67,83.78,83.6,83.6,12586.0,69.9871,70.0791,69.9285,69.9285,12586.0
2019-05-06 10:10:00,83.61,83.71,83.54,83.67,17183.0,69.9369,70.0206,69.8784,69.9871,17183.0
2019-05-06 10:15:00,83.68,83.74,83.61,83.73,19267.0,69.9955,70.0456,69.9369,70.0373,19267.0
2019-05-06 10:20:00,83.73,83.85,83.73,83.75,7705.0,70.0373,70.1377,70.0373,70.054,7705.0
2019-05-06 10:25:00,83.74,83.79,83.69,83.79,8072.0,70.0456,70.0875,70.0038,70.0875,8072.0
2019-05-06 10:30:00,83.81,83.89,83.79,83.87,7000.0,70.1042,70.1711,70.0875,70.1544,7000.0
2019-05-06 10:35:00,83.88,83.94,83.83,83.9,8110.0,70.1627,70.2129,70.1209,70.1795,8110.0
2019-05-06 10:40:00,83.91,83.99,83.84,83.85,5863.0,70.1878,70.2548,70.1293,70.1377,5863.0
2019-05-06 10:45:00,83.85,84.02,83.84,84.02,5132.0,70.1377,70.2799,70.1293,70.2799,5132.0
2019-05-06 10:50:00,84.0,84.15,83.99,84.11,9811.0,70.2631,70.3886,70.2548,70.3551,9811.0
2019-05-06 10:55:00,84.1,84.28,84.08,84.28,12789.0,70.3468,70.4973,70.33,70.4973,12789.0
2019-05-06 11:00:00,84.29,84.34,84.23,84.24,13143.0,70.5057,70.5475,70.4555,70.4639,13143.0
2019-05-06 11:05:00,84.26,84.29,84.21,84.27,12400.0,70.4806,70.5057,70.4388,70.489,12400.0
2019-05-06 11:10:00,84.27,84.28,84.17,84.28,9299.0,70.489,70.4973,70.4053,70.4973,9299.0
2019-05-06 11:15:00,84.3,84.36,84.28,84.34,22078.0,70.5141,70.5643,70.4973,70.5475,22078.0
2019-05-06 11:20:00,84.38,84.42,84.36,84.38,17537.0,70.581,70.6144,70.5643,70.581,17537.0
2019-05-06 11:25:00,84.36,84.46,84.32,84.38,14717.0,70.5643,70.6479,70.5308,70.581,14717.0
2019-05-06 11:30:00,84.39,84.44,84.2,84.25,16360.0,70.5893,70.6312,70.4304,70.4722,16360.0
2019-05-06 11:35:00,84.26,84.34,84.25,84.28,6802.0,70.4806,70.5475,70.4722,70.4973,6802.0
2019-05-06 11:40:00,84.3,84.39,84.29,84.37,5836.0,70.5141,70.5893,70.5057,70.5726,5836.0
2019-05-06 11:45:00,84.36,84.44,84.36,84.41,9706.0,70.5643,70.6312,70.5643,70.6061,9706.0
2019-05-06 11:50:00,84.4,84.4,84.29,84.31,5956.0,70.5977,70.5977,70.5057,70.5224,5956.0
2019-05-06 11:55:00,84.32,84.36,84.26,84.28,6400.0,70.5308,70.5643,70.4806,70.4973,6400.0
2019-05-06 12:00:00,84.3,84.36,84.26,84.28,5781.0,70.5141,70.5643,70.4806,70.4973,5781.0
2019-05-06 12:05:00,84.29,84.29,84.2,84.23,5400.0,70.5057,70.5057,70.4304,70.4555,5400.0
2019-05-06 12:10:00,84.24,84.25,84.17,84.2,2625.0,70.4639,70.4722,70.4053,70.4304,2625.0
2019-05-06 12:15:00,84.21,84.22,84.14,84.2,6776.0,70.4388,70.4471,70.3802,70.4304,6776.0
2019-05-06 12:20:00,84.21,84.22,84.17,84.22,4097.0,70.4388,70.4471,70.4053,70.4471,4097.0
2019-05-06 12:25:00,84.21,84.22,84.17,84.18,10197.0,70.4388,70.4471,70.4053,70.4137,10197.0
2019-05-06 12:30:00,84.19,84.27,84.19,84.25,3269.0,70.4221,70.489,70.4221,70.4722,3269.0
2019-05-06 12:35:00,84.23,84.34,84.23,84.34,3706.0,70.4555,70.5475,70.4555,70.5475,3706.0
2019-05-06 12:40:00,84.32,84.35,84.3,84.31,2971.0,70.5308,70.5559,70.5141,70.5224,2971.0
2019-05-06 12:45:00,84.3,84.31,84.26,84.29,6830.0,70.5141,70.5224,70.4806,70.5057,6830.0
2019-05-06 12:50:00,84.29,84.35,84.28,84.34,11506.0,70.5057,70.5559,70.4973,70.5475,11506.0
2019-05-06 12:55:00,84.34,84.34,84.21,84.21,5590.0,70.5475,70.5475,70.4388,70.4388,5590.0
2019-05-06 13:00:00,84.21,84.23,84.18,84.22,3135.0,70.4388,70.4555,70.4137,70.4471,3135.0
2019-05-06 13:05:00,84.22,84.32,84.22,84.31,5157.0,70.4471,70.5308,70.4471,70.5224,5157.0
2019-05-06 13:10:00,84.33,84.34,84.3,84.32,7282.0,70.5392,70.5475,70.5141,70.5308,7282.0
2019-05-06 13:15:00,84.29,84.34,84.29,84.32,3000.0,70.5057,70.5475,70.5057,70.5308,3000.0
2019-05-06 13:20:00,84.32,84.32,84.26,84.28,2100.0,70.5308,70.5308,70.4806,70.4973,2100.0
2019-05-06 13:25:00,84.27,84.37,84.26,84.34,3735.0,70.489,70.5726,70.4806,70.5475,3735.0
2019-05-06 13:30:00,84.34,84.35,84.28,84.3,2900.0,70.5475,70.5559,70.4973,70.5141,2900.0
2019-05-06 13:35:00,84.31,84.31,84.23,84.24,7309.0,70.5224,70.5224,70.4555,70.4639,7309.0
2019-05-06 13:40:00,84.26,84.27,84.18,84.19,6840.0,70.4806,70.489,70.4137,70.4221,6840.0
2019-05-06 13:45:00,84.18,84.28,84.18,84.28,3902.0,70.4137,70.4973,70.4137,70.4973,3902.0
2019-05-06 13:50:00,84.28,84.34,84.26,84.34,5100.0,70.4973,70.5475,70.4806,70.5475,5100.0
2019-05-06 13:55:00,84.34,84.34,84.3,84.3,4720.0,70.5475,70.5475,70.5141,70.5141,4720.0
2019-05-06 14:00:00,84.31,84.33,84.27,84.31,7164.0,70.5224,70.5392,70.489,70.5224,7164.0
2019-05-06 14:05:00,84.31,84.37,84.29,84.37,5872.0,70.5224,70.5726,70.5057,70.5726,5872.0
2019-05-06 14:10:00,84.37,84.5,84.36,84.5,8385.0,70.5726,70.6814,70.5643,70.6814,8385.0
2019-05-06 14:15:00,84.48,84.55,84.47,84.54,6098.0,70.6646,70.7232,70.6563,70.7148,6098.0
2019-05-06 14:20:00,84.52,84.55,84.46,84.46,7180.0,70.6981,70.7232,70.6479,70.6479,7180.0
2019-05-06 14:25:00,84.45,84.54,84.45,84.5,3100.0,70.6395,70.7148,70.6395,70.6814,3100.0
2019-05-06 14:30:00,84.51,84.58,84.5,84.56,13980.0,70.6897,70.7483,70.6814,70.7315,13980.0
2019-05-06 14:35:00,84.56,84.68,84.55,84.68,17795.0,70.7315,70.8319,70.7232,70.8319,17795.0
2019-05-06 14:40:00,84.67,84.73,84.67,84.72,6834.0,70.8236,70.8737,70.8236,70.8654,6834.0
2019-05-06 14:45:00,84.72,84.8,84.72,84.78,7180.0,70.8654,70.9323,70.8654,70.9156,7180.0
2019-05-06 14:50:00,84.8,84.85,84.77,84.84,9135.0,70.9323,70.9741,70.9072,70.9658,9135.0
2019-05-06 14:55:00,84.83,84.83,84.77,84.8,8556.0,70.9574,70.9574,70.9072,70.9323,8556.0
2019-05-06 15:00:00,84.82,84.82,84.72,84.74,7530.0,70.949,70.949,70.8654,70.8821,7530.0
2019-05-06 15:05:00,84.76,84.79,84.74,84.77,10247.0,70.8988,70.9239,70.8821,70.9072,10247.0
2019-05-06 15:10:00,84.77,84.78,84.69,84.7,7701.0,70.9072,70.9156,70.8403,70.8487,7701.0
2019-05-06 15:15:00,84.71,84.74,84.71,84.72,8559.0,70.857,70.8821,70.857,70.8654,8559.0
2019-05-06 15:20:00,84.73,84.77,84.71,84.77,11116.0,70.8737,70.9072,70.857,70.9072,11116.0
2019-05-06 15:25:00,84.76,84.84,84.73,84.73,9145.0,70.8988,70.9658,70.8737,70.8737,9145.0
2019-05-06 15:30:00,84.74,84.77,84.7,84.77,25497.0,70.8821,70.9072,70.8487,70.9072,25497.0
2019-05-06 15:35:00,84.77,84.83,84.74,84.74,18097.0,70.9072,70.9574,70.8821,70.8821,18097.0
2019-05-06 15:40:00,84.75,84.75,84.67,84.71,18781.0,70.8905,70.8905,70.8236,70.857,18781.0
2019-05-06 15:45:00,84.71,84.71,84.65,84.68,23248.0,70.857,70.857,70.8068,70.8319,23248.0
2019-05-06 15:50:00,84.69,84.76,84.69,84.7,30405.0,70.8403,70.8988,70.8403,70.8487,30405.0
2019-05-06 15:55:00,84.69,84.7,84.6,84.68,63951.0,70.8403,70.8487,70.765,70.8319,63951.0
2019-05-07 09:30:00,83.75,84.22,83.75,84.15,34032.0,70.054,70.4471,70.054,70.3886,34032.0
2019-05-07 09:35:00,84.18,84.42,84.18,84.32,15537.0,70.4137,70.6144,70.4137,70.5308,15537.0
2019-05-07 09:40:00,84.35,84.45,84.23,84.31,13656.0,70.5559,70.6395,70.4555,70.5224,13656.0
2019-05-07 09:45:00,84.29,84.37,83.98,83.98,14558.0,70.5057,70.5726,70.2464,70.2464,14558.0
2019-05-07 09:50:00,83.95,84.04,83.83,83.93,10047.0,70.2213,70.2966,70.1209,70.2046,10047.0
2019-05-07 09:55:00,83.93,84.12,83.91,84.02,11160.0,70.2046,70.3635,70.1878,70.2799,11160.0
2019-05-07 10:00:00,83.99,84.02,83.74,83.84,30460.0,70.2548,70.2799,70.0456,70.1293,30460.0
2019-05-07 10:05:00,83.82,84.0,83.8,83.95,16527.0,70.1126,70.2631,70.0958,70.2213,16527.0
2019-05-07 10:10:00,83.97,84.11,83.94,84.01,13792.0,70.238,70.3551,70.2129,70.2715,13792.0
2019-05-07 10:15:00,83.98,84.04,83.75,83.75,30402.0,70.2464,70.2966,70.054,70.054,30402.0
2019-05-07 10:20:00,83.74,84.06,83.66,84.04,34309.0,70.0456,70.3133,69.9787,70.2966,34309.0
2019-05-07 10:25:00,84.04,84.12,83.99,84.12,5289.0,70.2966,70.3635,70.2548,70.3635,5289.0
2019-05-07 10:30:00,84.17,84.21,83.88,83.88,17507.0,70.4053,70.4388,70.1627,70.1627,17507.0
2019-05-07 10:35:00,83.94,83.99,83.83,83.83,21005.0,70.2129,70.2548,70.1209,70.1209,21005.0
2019-05-07 10:40:00,83.83,83.84,83.58,83.59,9644.0,70.1209,70.1293,69.9118,69.9202,9644.0
2019-05-07 10:45:00,83.57,83.83,83.56,83.75,17845.0,69.9034,70.1209,69.8951,70.054,17845.0
2019-05-07 10:50:00,83.74,83.8,83.69,83.79,19159.0,70.0456,70.0958,70.0038,70.0875,19159.0
2019-05-07 10:55:00,83.84,83.96,83.84,83.9,16631.0,70.1293,70.2297,70.1293,70.1795,16631.0
2019-05-07 11:00:00,83.89,83.89,83.63,83.64,39067.0,70.1711,70.1711,69.9536,69.962,39067.0
2019-05-07 11:05:00,83.65,83.95,83.64,83.95,13769.0,69.9704,70.2213,69.962,70.2213,13769.0
2019-05-07 11:10:00,83.96,84.05,83.93,84.03,6626.0,70.2297,70.3049,70.2046,70.2882,6626.0
2019-05-07 11:15:00,84.03,84.06,83.89,83.97,10813.0,70.2882,70.3133,70.1711,70.238,10813.0
2019-05-07 11:20:00,83.92,83.96,83.83,83.86,42191.0,70.1962,70.2297,70.1209,70.146,42191.0
2019-05-07 11:25:00,83.86,84.13,83.75,83.99,75521.0,70.146,70.3719,70.054,70.2548,75521.0
2019-05-07 11:30:00,84.0,84.02,83.96,83.96,36990.0,70.2631,70.2799,70.2297,70.2297,36990.0
2019-05-07 11:35:00,83.97,83.97,83.74,83.91,51431.0,70.238,70.238,70.0456,70.1878,51431.0
2019-05-07 11:40:00,83.91,83.97,83.79,83.8,13300.0,70.1878,70.238,70.0875,70.0958,13300.0
2019-05-07 11:45:00,83.78,83.91,83.78,83.89,9726.0,70.0791,70.1878,70.0791,70.1711,9726.0
2019-05-07 11:50:00,83.85,83.86,83.73,83.86,25216.0,70.1377,70.146,70.0373,70.146,25216.0
2019-05-07 11:55:00,83.87,83.91,83.78,83.91,12505.0,70.1544,70.1878,70.0791,70.1878,12505.0
2019-05-07 12:00:00,83.92,83.92,83.77,83.85,12021.0,70.1962,70.1962,70.0707,70.1377,12021.0
2019-05-07 12:05:00,83.85,83.97,83.84,83.93,12914.0,70.1377,70.238,70.1293,70.2046,12914.0
2019-05-07 12:10:00,83.93,83.95,83.8,83.81,23092.0,70.2046,70.2213,70.0958,70.1042,23092.0
2019-05-07 12:15:00,83.82,84.02,83.81,83.98,7927.0,70.1126,70.2799,70.1042,70.2464,7927.0
2019-05-07 12:20:00,83.99,84.1,83.99,84.04,10539.0,70.2548,70.3468,70.2548,70.2966,10539.0
2019-05-07 12:25:00,84.09,84.18,84.09,84.16,6026.0,70.3384,70.4137,70.3384,70.397,6026.0
2019-05-07 12:30:00,84.16,84.21,84.12,84.13,6803.0,70.397,70.4388,70.3635,70.3719,6803.0
2019-05-07 12:35:00,84.11,84.19,84.09,84.1,5876.0,70.3551,70.4221,70.3384,70.3468,5876.0
2019-05-07 12:40:00,84.1,84.1,83.94,83.96,13248.0,70.3468,70.3468,70.2129,70.2297,13248.0
2019-05-07 12:45:00,83.98,84.11,83.98,84.09,18189.0,70.2464,70.3551,70.2464,70.3384,18189.0
2019-05-07 12:50:00,84.08,84.23,84.08,84.13,12923.0,70.33,70.4555,70.33,70.3719,12923.0
2019-05-07 12:55:00,84.12,84.12,83.88,83.88,10277.0,70.3635,70.3635,70.1627,70.1627,10277.0
2019-05-07 13:00:00,83.87,83.87,83.69,83.7,6816.0,70.1544,70.1544,70.0038,70.0122,6816.0
2019-05-07 13:05:00,83.68,83.8,83.67,83.73,40645.0,69.9955,70.0958,69.9871,70.0373,40645.0
2019-05-07 13:10:00,83.73,83.77,83.69,83.73,21725.0,70.0373,70.0707,70.0038,70.0373,21725.0
2019-05-07 13:15:00,83.71,83.71,83.56,83.61,22761.0,70.0206,70.0206,69.8951,69.9369,22761.0
2019-05-07 13:20:00,83.61,83.68,83.59,83.6,21152.0,69.9369,69.9955,69.9202,69.9285,21152.0
2019-05-07 13:25:00,83.58,83.6,83.5,83.58,7688.0,69.9118,69.9285,69.8449,69.9118,7688.0
2019-05-07 13:30:00,83.58,83.7,83.54,83.69,13099.0,69.9118,70.0122,69.8784,70.0038,13099.0
2019-05-07 13:35:00,83.68,83.7,83.53,83.62,10464.0,69.9955,70.0122,69.87,69.9453,10464.0
2019-05-07 13:40:00,83.61,83.66,83.5,83.53,8468.0,69.9369,69.9787,69.8449,69.87,8468.0
2019-05-07 13:45:00,83.54,83.74,83.54,83.74,15322.0,69.8784,70.0456,69.8784,70.0456,15322.0
2019-05-07 13:50:00,83.73,83.79,83.68,83.79,12186.0,70.0373,70.0875,69.9955,70.0875,12186.0
2019-05-07 13:55:00,83.79,83.81,83.72,83.73,46237.0,70.0875,70.1042,70.0289,70.0373,46237.0
2019-05-07 14:00:00,83.71,83.84,83.7,83.73,13193.0,70.0206,70.1293,70.0122,70.0373,13193.0
2019-05-07 14:05:00,83.72,83.84,83.71,83.78,26378.0,70.0289,70.1293,70.0206,70.0791,26378.0
2019-05-07 14:10:00,83.79,83.79,83.57,83.61,11857.0,70.0875,70.0875,69.9034,69.9369,11857.0
2019-05-07 14:15:00,83.62,83.68,83.52,83.62,11812.0,69.9453,69.9955,69.8616,69.9453,11812.0
2019-05-07 14:20:00,83.62,83.73,83.49,83.51,11320.0,69.9453,70.0373,69.8365,69.8533,11320.0
2019-05-07 14:25:00,83.5,83.54,83.34,83.36,31251.0,69.8449,69.8784,69.7111,69.7278,31251.0
2019-05-07 14:30:00,83.38,83.45,83.2,83.2,10976.0,69.7445,69.8031,69.594,69.594,10976.0
2019-05-07 14:35:00,83.23,83.24,83.13,83.19,13637.0,69.619,69.6274,69.5354,69.5856,13637.0
2019-05-07 14:40:00,83.19,83.31,83.09,83.09,18516.0,69.5856,69.686,69.5019,69.5019,18516.0
2019-05-07 14:45:00,83.11,83.16,83.07,83.12,43687.0,69.5187,69.5605,69.4852,69.527,43687.0
2019-05-07 14:50:00,83.12,83.29,83.12,83.29,12953.0,69.527,69.6692,69.527,69.6692,12953.0
2019-05-07 14:55:00,83.31,83.36,83.25,83.25,7031.0,69.686,69.7278,69.6358,69.6358,7031.0
2019-05-07 15:00:00,83.24,83.25,83.08,83.12,24861.0,69.6274,69.6358,69.4936,69.527,24861.0
2019-05-07 15:05:00,83.13,83.21,83.02,83.21,19661.0,69.5354,69.6023,69.4434,69.6023,19661.0
2019-05-07 15:10:00,83.19,83.29,83.14,83.17,8747.0,69.5856,69.6692,69.5438,69.5689,8747.0
2019-05-07 15:15:00,83.19,83.25,83.13,83.13,9292.0,69.5856,69.6358,69.5354,69.5354,9292.0
2019-05-07 15:20:00,83.16,83.26,83.07,83.08,9964.0,69.5605,69.6441,69.4852,69.4936,9964.0
2019-05-07 15:25:00,83.1,83.16,83.08,83.12,12611.0,69.5103,69.5605,69.4936,69.527,12611.0
2019-05-07 15:30:00,83.11,83.15,82.97,83.04,32289.0,69.5187,69.5521,69.4016,69.4601,32289.0
2019-05-07 15:35:00,83.06,83.08,82.86,82.87,26759.0,69.4768,69.4936,69.3096,69.3179,26759.0
2019-05-07 15:40:00,82.87,83.23,82.87,83.23,23055.0,69.3179,69.619,69.3179,69.619,23055.0
2019-05-07 15:45:00,83.24,83.29,83.19,83.27,33912.0,69.6274,69.6692,69.5856,69.6525,33912.0
2019-05-07 15:50:00,83.28,83.47,83.23,83.43,44561.0,69.6609,69.8198,69.619,69.7863,44561.0
2019-05-07 15:55:00,83.44,83.54,83.38,83.48,94737.0,69.7947,69.8784,69.7445,69.8282,94737.0
2019-05-08 09:30:00,83.42,83.46,83.18,83.28,25787.0,69.778,69.8114,69.5772,69.6609,25787.0
2019-05-08 09:35:00,83.28,83.48,83.21,83.25,7910.0,69.6609,69.8282,69.6023,69.6358,7910.0
2019-05-08 09:40:00,83.28,83.49,83.15,83.41,27470.0,69.6609,69.8365,69.5521,69.7696,27470.0
2019-05-08 09:45:00,83.4,83.55,83.38,83.41,22506.0,69.7612,69.8867,69.7445,69.7696,22506.0
2019-05-08 09:50:00,83.41,83.51,83.35,83.42,13147.0,69.7696,69.8533,69.7194,69.778,13147.0
2019-05-08 09:55:00,83.5,83.64,83.45,83.61,7662.0,69.8449,69.962,69.8031,69.9369,7662.0
2019-05-08 10:00:00,83.7,83.71,83.62,83.65,7691.0,70.0122,70.0206,69.9453,69.9704,7691.0
2019-05-08 10:05:00,83.68,83.77,83.66,83.66,5674.0,69.9955,70.0707,69.9787,69.9787,5674.0
2019-05-08 10:10:00,83.6,83.73,83.59,83.68,3162.0,69.9285,70.0373,69.9202,69.9955,3162.0
2019-05-08 10:15:00,83.67,83.84,83.67,83.84,6124.0,69.9871,70.1293,69.9871,70.1293,6124.0
2019-05-08 10:20:00,83.89,83.89,83.68,83.77,8716.0,70.1711,70.1711,69.9955,70.0707,8716.0
2019-05-08 10:25:00,83.74,83.76,83.66,83.67,12366.0,70.0456,70.0624,69.9787,69.9871,12366.0
2019-05-08 10:30:00,83.67,83.7,83.52,83.52,4722.0,69.9871,70.0122,69.8616,69.8616,4722.0
2019-05-08 10:35:00,83.56,83.62,83.51,83.55,6531.0,69.8951,69.9453,69.8533,69.8867,6531.0
2019-05-08 10:40:00,83.59,83.83,83.58,83.83,4200.0,69.9202,70.1209,69.9118,70.1209,4200.0
2019-05-08 10:45:00,83.8,83.87,83.72,83.72,7263.0,70.0958,70.1544,70.0289,70.0289,7263.0
2019-05-08 10:50:00,83.74,83.83,83.74,83.82,5411.0,70.0456,70.1209,70.0456,70.1126,5411.0
2019-05-08 10:55:00,83.79,84.04,83.69,84.02,12162.0,70.0875,70.2966,70.0038,70.2799,12162.0
2019-05-08 11:00:00,84.04,84.18,83.89,84.02,13314.0,70.2966,70.4137,70.1711,70.2799,13314.0
2019-05-08 11:05:00,84.06,84.2,84.02,84.03,9938.0,70.3133,70.4304,70.2799,70.2882,9938.0
2019-05-08 11:10:00,84.08,84.1,83.99,84.06,3203.0,70.33,70.3468,70.2548,70.3133,3203.0
2019-05-08 11:15:00,84.09,84.18,84.01,84.01,3950.0,70.3384,70.4137,70.2715,70.2715,3950.0
2019-05-08 11:20:00,83.98,84.07,83.94,83.97,9291.0,70.2464,70.3217,70.2129,70.238,9291.0
2019-05-08 11:25:00,84.01,84.07,83.96,84.03,3173.0,70.2715,70.3217,70.2297,70.2882,3173.0
2019-05-08 11:30:00,84.0,84.11,83.88,84.01,13189.0,70.2631,70.3551,70.1627,70.2715,13189.0
2019-05-08 11:35:00,84.01,84.04,83.84,83.91,8046.0,70.2715,70.2966,70.1293,70.1878,8046.0
2019-05-08 11:40:00,83.91,83.97,83.88,83.93,4892.0,70.1878,70.238,70.1627,70.2046,4892.0
2019-05-08 11:45:00,83.91,84.09,83.87,84.09,5900.0,70.1878,70.3384,70.1544,70.3384,5900.0
2019-05-08 11:50:00,84.07,84.13,84.0,84.01,4400.0,70.3217,70.3719,70.2631,70.2715,4400.0
2019-05-08 11:55:00,84.01,84.14,84.01,84.02,6312.0,70.2715,70.3802,70.2715,70.2799,6312.0
2019-05-08 12:00:00,84.0,84.05,83.9,83.9,4954.0,70.2631,70.3049,70.1795,70.1795,4954.0
2019-05-08 12:05:00,83.95,83.99,83.84,83.91,7076.0,70.2213,70.2548,70.1293,70.1878,7076.0
2019-05-08 12:10:00,83.92,83.99,83.91,83.91,9298.0,70.1962,70.2548,70.1878,70.1878,9298.0
2019-05-08 12:15:00,83.91,84.04,83.9,84.02,5371.0,70.1878,70.2966,70.1795,70.2799,5371.0
2019-05-08 12:20:00,84.04,84.08,84.01,84.06,3687.0,70.2966,70.33,70.2715,70.3133,3687.0
2019-05-08 12:25:00,84.07,84.17,84.04,84.14,3634.0,70.3217,70.4053,70.2966,70.3802,3634.0
2019-05-08 12:30:00,84.12,84.21,84.12,84.2,2794.0,70.3635,70.4388,70.3635,70.4304,2794.0
2019-05-08 12:35:00,84.19,84.26,84.19,84.22,3950.0,70.4221,70.4806,70.4221,70.4471,3950.0
2019-05-08 12:40:00,84.26,84.33,84.25,84.32,7950.0,70.4806,70.5392,70.4722,70.5308,7950.0
2019-05-08 12:45:00,84.31,84.36,84.28,84.3,8497.0,70.5224,70.5643,70.4973,70.5141,8497.0
2019-05-08 12:50:00,84.34,84.38,84.32,84.37,4474.0,70.5475,70.581,70.5308,70.5726,4474.0
2019-05-08 12:55:00,84.38,84.44,84.38,84.4,5395.0,70.581,70.6312,70.581,70.5977,5395.0
2019-05-08 13:00:00,84.45,84.45,84.32,84.34,7887.0,70.6395,70.6395,70.5308,70.5475,7887.0
2019-05-08 13:05:00,84.36,84.4,84.27,84.27,6159.0,70.5643,70.5977,70.489,70.489,6159.0
2019-05-08 13:10:00,84.25,84.25,84.11,84.12,4887.0,70.4722,70.4722,70.3551,70.3635,4887.0
2019-05-08 13:15:00,84.12,84.17,84.1,84.15,5067.0,70.3635,70.4053,70.3468,70.3886,5067.0
2019-05-08 13:20:00,84.16,84.26,84.14,84.23,3563.0,70.397,70.4806,70.3802,70.4555,3563.0
2019-05-08 13:25:00,84.25,84.28,84.23,84.26,3151.0,70.4722,70.4973,70.4555,70.4806,3151.0
2019-05-08 13:30:00,84.28,84.3,84.24,84.3,6554.0,70.4973,70.5141,70.4639,70.5141,6554.0
2019-05-08 13:35:00,84.28,84.28,84.18,84.21,3108.0,70.4973,70.4973,70.4137,70.4388,3108.0
2019-05-08 13:40:00,84.22,84.3,84.17,84.24,5762.0,70.4471,70.5141,70.4053,70.4639,5762.0
2019-05-08 13:45:00,84.25,84.3,84.22,84.26,3975.0,70.4722,70.5141,70.4471,70.4806,3975.0
2019-05-08 13:50:00,84.26,84.3,84.24,84.25,6070.0,70.4806,70.5141,70.4639,70.4722,6070.0
2019-05-08 13:55:00,84.26,84.33,84.25,84.31,2808.0,70.4806,70.5392,70.4722,70.5224,2808.0
2019-05-08 14:00:00,84.34,84.35,84.23,84.24,4910.0,70.5475,70.5559,70.4555,70.4639,4910.0
2019-05-08 14:05:00,84.24,84.29,84.22,84.24,24190.0,70.4639,70.5057,70.4471,70.4639,24190.0
2019-05-08 14:10:00,84.24,84.24,84.12,84.13,3885.0,70.4639,70.4639,70.3635,70.3719,3885.0
2019-05-08 14:15:00,84.13,84.15,84.11,84.12,4183.0,70.3719,70.3886,70.3551,70.3635,4183.0
2019-05-08 14:20:00,84.12,84.22,84.12,84.22,4604.0,70.3635,70.4471,70.3635,70.4471,4604.0
2019-05-08 14:25:00,84.23,84.25,84.21,84.25,4227.0,70.4555,70.4722,70.4388,70.4722,4227.0
2019-05-08 14:30:00,84.25,84.28,84.21,84.22,2797.0,70.4722,70.4973,70.4388,70.4471,2797.0
2019-05-08 14:35:00,84.21,84.22,84.15,84.16,3850.0,70.4388,70.4471,70.3886,70.397,3850.0
2019-05-08 14:40:00,84.18,84.21,84.16,84.21,7741.0,70.4137,70.4388,70.397,70.4388,7741.0
2019-05-08 14:45:00,84.21,84.22,84.15,84.18,5245.0,70.4388,70.4471,70.3886,70.4137,5245.0
2019-05-08 14:50:00,84.19,84.21,84.16,84.18,5438.0,70.4221,70.4388,70.397,70.4137,5438.0
2019-05-08 14:55:00,84.17,84.2,84.15,84.18,6853.0,70.4053,70.4304,70.3886,70.4137,6853.0
2019-05-08 15:00:00,84.21,84.32,84.21,84.31,6187.0,70.4388,70.5308,70.4388,70.5224,6187.0
2019-05-08 15:05:00,84.31,84.31,84.26,84.29,4770.0,70.5224,70.5224,70.4806,70.5057,4770.0
2019-05-08 15:10:00,84.28,84.35,84.28,84.34,4920.0,70.4973,70.5559,70.4973,70.5475,4920.0
2019-05-08 15:15:00,84.33,84.39,84.3,84.38,5167.0,70.5392,70.5893,70.5141,70.581,5167.0
2019-05-08 15:20:00,84.38,84.45,84.38,84.42,6373.0,70.581,70.6395,70.581,70.6144,6373.0
2019-05-08 15:25:00,84.42,84.46,84.42,84.46,6629.0,70.6144,70.6479,70.6144,70.6479,6629.0
2019-05-08 15:30:00,84.47,84.48,84.43,84.47,33972.0,70.6563,70.6646,70.6228,70.6563,33972.0
2019-05-08 15:35:00,84.45,84.48,84.45,84.45,15082.0,70.6395,70.6646,70.6395,70.6395,15082.0
2019-05-08 15:40:00,84.45,84.49,84.43,84.44,28117.0,70.6395,70.673,70.6228,70.6312,28117.0
2019-05-08 15:45:00,84.44,84.44,84.26,84.31,28432.0,70.6312,70.6312,70.4806,70.5224,28432.0
2019-05-08 15:50:00,84.31,84.32,84.22,84.25,38897.0,70.5224,70.5308,70.4471,70.4722,38897.0
2019-05-08 15:55:00,84.24,84.26,84.15,84.21,96397.0,70.4639,70.4806,70.3886,70.4388,96397.0
2019-05-09 09:30:00,83.45,83.84,83.25,83.8,37348.0,69.8031,70.1293,69.6358,70.0958,37348.0
2019-05-09 09:35:00,83.7,83.98,83.65,83.83,17004.0,70.0122,70.2464,69.9704,70.1209,17004.0
2019-05-09 09:40:00,83.81,83.85,83.65,83.71,10475.0,70.1042,70.1377,69.9704,70.0206,10475.0
2019-05-09 09:45:00,83.65,83.77,83.6,83.64,20677.0,69.9704,70.0707,69.9285,69.962,20677.0
2019-05-09 09:50:00,83.62,83.67,83.55,83.59,26624.0,69.9453,69.9871,69.8867,69.9202,26624.0
2019-05-09 09:55:00,83.62,83.73,83.53,83.66,20574.0,69.9453,70.0373,69.87,69.9787,20574.0
2019-05-09 10:00:00,83.65,83.65,83.41,83.41,9304.0,69.9704,69.9704,69.7696,69.7696,9304.0
2019-05-09 10:05:00,83.44,83.73,83.44,83.73,22088.0,69.7947,70.0373,69.7947,70.0373,22088.0
2019-05-09 10:10:00,83.73,83.82,83.65,83.69,65804.0,70.0373,70.1126,69.9704,70.0038,65804.0
2019-05-09 10:15:00,83.7,83.77,83.66,83.67,33835.0,70.0122,70.0707,69.9787,69.9871,33835.0
2019-05-09 10:20:00,83.62,83.62,83.5,83.52,26307.0,69.9453,69.9453,69.8449,69.8616,26307.0
2019-05-09 10:25:00,83.51,83.57,83.41,83.52,24476.0,69.8533,69.9034,69.7696,69.8616,24476.0
2019-05-09 10:30:00,83.5,83.65,83.45,83.61,29121.0,69.8449,69.9704,69.8031,69.9369,29121.0
2019-05-09 10:35:00,83.62,83.66,83.57,83.59,14053.0,69.9453,69.9787,69.9034,69.9202,14053.0
2019-05-09 10:40:00,83.6,83.67,83.57,83.62,33285.0,69.9285,69.9871,69.9034,69.9453,33285.0
2019-05-09 10:45:00,83.59,83.72,83.59,83.63,20619.0,69.9202,70.0289,69.9202,69.9536,20619.0
2019-05-09 10:50:00,83.63,83.65,83.49,83.56,7143.0,69.9536,69.9704,69.8365,69.8951,7143.0
2019-05-09 10:55:00,83.54,83.56,83.39,83.4,17457.0,69.8784,69.8951,69.7529,69.7612,17457.0
2019-05-09 11:00:00,83.4,83.56,83.39,83.48,12976.0,69.7612,69.8951,69.7529,69.8282,12976.0
2019-05-09 11:05:00,83.45,83.51,83.42,83.48,22347.0,69.8031,69.8533,69.778,69.8282,22347.0
2019-05-09 11:10:00,83.49,83.6,83.45,83.58,23740.0,69.8365,69.9285,69.8031,69.9118,23740.0
2019-05-09 11:15:00,83.58,83.62,83.52,83.52,35547.0,69.9118,69.9453,69.8616,69.8616,35547.0
2019-05-09 11:20:00,83.52,83.56,83.41,83.42,11936.0,69.8616,69.8951,69.7696,69.778,11936.0
2019-05-09 11:25:00,83.43,83.46,83.34,83.43,12069.0,69.7863,69.8114,69.7111,69.7863,12069.0
2019-05-09 11:30:00,83.46,83.57,83.45,83.54,14478.0,69.8114,69.9034,69.8031,69.8784,14478.0
2019-05-09 11:35:00,83.54,83.59,83.46,83.48,19983.0,69.8784,69.9202,69.8114,69.8282,19983.0
2019-05-09 11:40:00,83.48,83.54,83.47,83.53,14841.0,69.8282,69.8784,69.8198,69.87,14841.0
2019-05-09 11:45:00,83.54,83.61,83.52,83.58,18191.0,69.8784,69.9369,69.8616,69.9118,18191.0
2019-05-09 11:50:00,83.58,83.74,83.51,83.73,21725.0,69.9118,70.0456,69.8533,70.0373,21725.0
2019-05-09 11:55:00,83.73,83.73,83.6,83.64,17558.0,70.0373,70.0373,69.9285,69.962,17558.0
2019-05-09 12:00:00,83.66,83.67,83.55,83.57,7021.0,69.9787,69.9871,69.8867,69.9034,7021.0
2019-05-09 12:05:00,83.57,83.66,83.51,83.66,6011.0,69.9034,69.9787,69.8533,69.9787,6011.0
2019-05-09 12:10:00,83.69,83.77,83.62,83.76,25831.0,70.0038,70.0707,69.9453,70.0624,25831.0
2019-05-09 12:15:00,83.74,83.76,83.66,83.71,12995.0,70.0456,70.0624,69.9787,70.0206,12995.0
2019-05-09 12:20:00,83.71,83.8,83.68,83.72,9711.0,70.0206,70.0958,69.9955,70.0289,9711.0
2019-05-09 12:25:00,83.73,83.95,83.72,83.91,28885.0,70.0373,70.2213,70.0289,70.1878,28885.0
2019-05-09 12:30:00,83.93,83.99,83.87,83.93,32677.0,70.2046,70.2548,70.1544,70.2046,32677.0
2019-05-09 12:35:00,83.94,84.15,83.94,84.07,30401.0,70.2129,70.3886,70.2129,70.3217,30401.0
2019-05-09 12:40:00,84.08,84.3,84.01,84.02,32211.0,70.33,70.5141,70.2715,70.2799,32211.0
2019-05-09 12:45:00,84.04,84.07,83.9,83.98,8243.0,70.2966,70.3217,70.1795,70.2464,8243.0
2019-05-09 12:50:00,83.95,84.03,83.88,84.02,18590.0,70.2213,70.2882,70.1627,70.2799,18590.0
2019-05-09 12:55:00,84.0,84.02,83.91,83.91,16739.0,70.2631,70.2799,70.1878,70.1878,16739.0
2019-05-09 13:00:00,83.91,84.05,83.91,83.97,17606.0,70.1878,70.3049,70.1878,70.238,17606.0
2019-05-09 13:05:00,83.98,84.04,83.89,83.9,6989.0,70.2464,70.2966,70.1711,70.1795,6989.0
2019-05-09 13:10:00,83.9,83.96,83.77,83.95,13702.0,70.1795,70.2297,70.0707,70.2213,13702.0
2019-05-09 13:15:00,83.96,83.98,83.84,83.86,7076.0,70.2297,70.2464,70.1293,70.146,7076.0
2019-05-09 13:20:00,83.86,83.91,83.81,83.89,7025.0,70.146,70.1878,70.1042,70.1711,7025.0
2019-05-09 13:25:00,83.93,83.97,83.85,83.87,6832.0,70.2046,70.238,70.1377,70.1544,6832.0
2019-05-09 13:30:00,83.87,83.91,83.84,83.9,4894.0,70.1544,70.1878,70.1293,70.1795,4894.0
2019-05-09 13:35:00,83.86,83.96,83.84,83.96,10664.0,70.146,70.2297,70.1293,70.2297,10664.0
2019-05-09 13:40:00,83.98,83.99,83.94,83.97,5700.0,70.2464,70.2548,70.2129,70.238,5700.0
2019-05-09 13:45:00,83.99,84.23,83.99,84.23,10410.0,70.2548,70.4555,70.2548,70.4555,10410.0
2019-05-09 13:50:00,84.21,84.21,84.06,84.06,13215.0,70.4388,70.4388,70.3133,70.3133,13215.0
2019-05-09 13:55:00,84.03,84.09,84.02,84.06,12394.0,70.2882,70.3384,70.2799,70.3133,12394.0
2019-05-09 14:00:00,84.07,84.17,84.0,84.02,16030.0,70.3217,70.4053,70.2631,70.2799,16030.0
2019-05-09 14:05:00,84.03,84.09,83.93,83.99,11603.0,70.2882,70.3384,70.2046,70.2548,11603.0
2019-05-09 14:10:00,84.0,84.06,83.93,84.06,9397.0,70.2631,70.3133,70.2046,70.3133,9397.0
2019-05-09 14:15:00,84.05,84.18,84.05,84.12,11129.0,70.3049,70.4137,70.3049,70.3635,11129.0
2019-05-09 14:20:00,84.13,84.23,84.08,84.08,13584.0,70.3719,70.4555,70.33,70.33,13584.0
2019-05-09 14:25:00,84.09,84.18,84.04,84.18,13241.0,70.3384,70.4137,70.2966,70.4137,13241.0
2019-05-09 14:30:00,84.18,84.22,84.13,84.17,10886.0,70.4137,70.4471,70.3719,70.4053,10886.0
2019-05-09 14:35:00,84.18,84.22,84.12,84.12,8919.0,70.4137,70.4471,70.3635,70.3635,8919.0
2019-05-09 14:40:00,84.14,84.24,84.14,84.19,12584.0,70.3802,70.4639,70.3802,70.4221,12584.0
2019-05-09 14:45:00,84.16,84.18,84.11,84.11,9431.0,70.397,70.4137,70.3551,70.3551,9431.0
2019-05-09 14:50:00,84.12,84.22,84.12,84.15,10011.0,70.3635,70.4471,70.3635,70.3886,10011.0
2019-05-09 14:55:00,84.14,84.14,83.98,84.0,7826.0,70.3802,70.3802,70.2464,70.2631,7826.0
2019-05-09 15:00:00,83.98,84.05,83.9,84.0,15079.0,70.2464,70.3049,70.1795,70.2631,15079.0
2019-05-09 15:05:00,84.01,84.05,83.89,83.93,16434.0,70.2715,70.3049,70.1711,70.2046,16434.0
2019-05-09 15:10:00,83.94,84.02,83.93,84.02,11704.0,70.2129,70.2799,70.2046,70.2799,11704.0
2019-05-09 15:15:00,84.02,84.12,84.01,84.12,17283.0,70.2799,70.3635,70.2715,70.3635,17283.0
2019-05-09 15:20:00,84.12,84.16,84.03,84.08,22399.0,70.3635,70.397,70.2882,70.33,22399.0
2019-05-09 15:25:00,84.09,84.24,84.08,84.24,14454.0,70.3384,70.4639,70.33,70.4639,14454.0
2019-05-09 15:30:00,84.25,84.44,84.24,84.36,29412.0,70.4722,70.6312,70.4639,70.5643,29412.0
2019-05-09 15:35:00,84.37,84.38,84.29,84.38,16144.0,70.5726,70.581,70.5057,70.581,16144.0
2019-05-09 15:40:00,84.37,84.38,84.3,84.31,13132.0,70.5726,70.581,70.5141,70.5224,13132.0
2019-05-09 15:45:00,84.31,84.38,84.22,84.22,27735.0,70.5224,70.581,70.4471,70.4471,27735.0
2019-05-09 15:50:00,84.2,84.36,84.2,84.35,31042.0,70.4304,70.5643,70.4304,70.5559,31042.0
2019-05-09 15:55:00,84.35,84.43,84.26,84.31,85872.0,70.5559,70.6228,70.4806,70.5224,85872.0
2019-05-10 09:30:00,84.04,84.26,83.64,84.08,24086.0,70.2966,70.4806,69.962,70.33,24086.0
2019-05-10 09:35:00,84.1,84.32,84.01,84.21,19710.0,70.3468,70.5308,70.2715,70.4388,19710.0
2019-05-10 09:40:00,84.23,84.61,84.18,84.5,49124.0,70.4555,70.7734,70.4137,70.6814,49124.0
2019-05-10 09:45:00,84.53,84.74,84.49,84.72,8180.0,70.7065,70.8821,70.673,70.8654,8180.0
2019-05-10 09:50:00,84.74,84.78,84.63,84.65,21857.0,70.8821,70.9156,70.7901,70.8068,21857.0
2019-05-10 09:55:00,84.6,84.69,84.55,84.55,6791.0,70.765,70.8403,70.7232,70.7232,6791.0
2019-05-10 10:00:00,84.56,84.56,84.29,84.29,11436.0,70.7315,70.7315,70.5057,70.5057,11436.0
2019-05-10 10:05:00,84.32,84.45,84.31,84.44,7177.0,70.5308,70.6395,70.5224,70.6312,7177.0
2019-05-10 10:10:00,84.43,84.44,84.33,84.37,10875.0,70.6228,70.6312,70.5392,70.5726,10875.0
2019-05-10 10:15:00,84.37,84.37,84.16,84.3,8969.0,70.5726,70.5726,70.397,70.5141,8969.0
2019-05-10 10:20:00,84.3,84.35,84.24,84.26,8300.0,70.5141,70.5559,70.4639,70.4806,8300.0
2019-05-10 10:25:00,84.25,84.38,84.24,84.29,8553.0,70.4722,70.581,70.4639,70.5057,8553.0
2019-05-10 10:30:00,84.29,84.29,84.15,84.15,5183.0,70.5057,70.5057,70.3886,70.3886,5183.0
2019-05-10 10:35:00,84.17,84.17,83.91,83.98,8769.0,70.4053,70.4053,70.1878,70.2464,8769.0
2019-05-10 10:40:00,83.88,83.91,83.65,83.75,15371.0,70.1627,70.1878,69.9704,70.054,15371.0
2019-05-10 10:45:00,83.72,83.87,83.71,83.8,13553.0,70.0289,70.1544,70.0206,70.0958,13553.0
2019-05-10 10:50:00,83.8,83.81,83.59,83.64,30381.0,70.0958,70.1042,69.9202,69.962,30381.0
2019-05-10 10:55:00,83.6,83.65,83.41,83.45,16983.0,69.9285,69.9704,69.7696,69.8031,16983.0
2019-05-10 11:00:00,83.48,83.5,83.27,83.32,15168.0,69.8282,69.8449,69.6525,69.6943,15168.0
2019-05-10 11:05:00,83.33,83.46,83.3,83.31,18090.0,69.7027,69.8114,69.6776,69.686,18090.0
2019-05-10 11:10:00,83.35,83.49,83.28,83.32,15560.0,69.7194,69.8365,69.6609,69.6943,15560.0
2019-05-10 11:15:00,83.31,83.42,83.25,83.42,19720.0,69.686,69.778,69.6358,69.778,19720.0
2019-05-10 11:20:00,83.42,83.5,83.35,83.41,12465.0,69.778,69.8449,69.7194,69.7696,12465.0
2019-05-10 11:25:00,83.43,83.44,83.18,83.18,8639.0,69.7863,69.7947,69.5772,69.5772,8639.0
2019-05-10 11:30:00,83.2,83.24,83.11,83.17,18482.0,69.594,69.6274,69.5187,69.5689,18482.0
2019-05-10 11:35:00,83.18,83.37,83.12,83.34,8030.0,69.5772,69.7362,69.527,69.7111,8030.0
2019-05-10 11:40:00,83.34,83.34,83.06,83.19,10450.0,69.7111,69.7111,69.4768,69.5856,10450.0
2019-05-10 11:45:00,83.17,83.26,83.12,83.13,20411.0,69.5689,69.6441,69.527,69.5354,20411.0
2019-05-10 11:50:00,83.12,83.36,83.09,83.35,10342.0,69.527,69.7278,69.5019,69.7194,10342.0
2019-05-10 11:55:00,83.36,83.46,83.28,83.35,8916.0,69.7278,69.8114,69.6609,69.7194,8916.0
2019-05-10 12:00:00,83.4,83.55,83.38,83.48,13836.0,69.7612,69.8867,69.7445,69.8282,13836.0
2019-05-10 12:05:00,83.55,83.6,83.43,83.45,6344.0,69.8867,69.9285,69.7863,69.8031,6344.0
2019-05-10 12:10:00,83.48,83.6,83.47,83.59,16750.0,69.8282,69.9285,69.8198,69.9202,16750.0
2019-05-10 12:15:00,83.6,83.76,83.6,83.75,21544.0,69.9285,70.0624,69.9285,70.054,21544.0
2019-05-10 12:20:00,83.75,83.78,83.7,83.74,12511.0,70.054,70.0791,70.0122,70.0456,12511.0
2019-05-10 12:25:00,83.75,83.91,83.74,83.88,5820.0,70.054,70.1878,70.0456,70.1627,5820.0
2019-05-10 12:30:00,83.9,84.05,83.85,83.98,4265.0,70.1795,70.3049,70.1377,70.2464,4265.0
2019-05-10 12:35:00,84.02,84.03,83.94,83.99,8540.0,70.2799,70.2882,70.2129,70.2548,8540.0
2019-05-10 12:40:00,83.98,84.06,83.95,84.06,2600.0,70.2464,70.3133,70.2213,70.3133,2600.0
2019-05-10 12:45:00,84.03,84.03,83.97,83.98,3223.0,70.2882,70.2882,70.238,70.2464,3223.0
2019-05-10 12:50:00,83.99,84.2,83.99,84.15,8491.0,70.2548,70.4304,70.2548,70.3886,8491.0
2019-05-10 12:55:00,84.14,84.27,84.14,84.18,4974.0,70.3802,70.489,70.3802,70.4137,4974.0
2019-05-10 13:00:00,84.17,84.33,84.13,84.3,5443.0,70.4053,70.5392,70.3719,70.5141,5443.0
2019-05-10 13:05:00,84.3,84.32,84.17,84.21,3505.0,70.5141,70.5308,70.4053,70.4388,3505.0
2019-05-10 13:10:00,84.23,84.33,84.2,84.32,5661.0,70.4555,70.5392,70.4304,70.5308,5661.0
2019-05-10 13:15:00,84.24,84.41,84.22,84.34,7619.0,70.4639,70.6061,70.4471,70.5475,7619.0
2019-05-10 13:20:00,84.37,84.53,84.37,84.44,7963.0,70.5726,70.7065,70.5726,70.6312,7963.0
2019-05-10 13:25:00,84.45,84.52,84.45,84.45,14534.0,70.6395,70.6981,70.6395,70.6395,14534.0
2019-05-10 13:30:00,84.44,84.55,84.43,84.54,11491.0,70.6312,70.7232,70.6228,70.7148,11491.0
2019-05-10 13:35:00,84.55,84.58,84.45,84.46,9209.0,70.7232,70.7483,70.6395,70.6479,9209.0
2019-05-10 13:40:00,84.46,84.51,84.46,84.48,2612.0,70.6479,70.6897,70.6479,70.6646,2612.0
2019-05-10 13:45:00,84.47,84.75,84.46,84.71,10252.0,70.6563,70.8905,70.6479,70.857,10252.0
2019-05-10 13:50:00,84.75,84.75,84.67,84.67,5835.0,70.8905,70.8905,70.8236,70.8236,5835.0
2019-05-10 13:55:00,84.63,84.67,84.6,84.62,4809.0,70.7901,70.8236,70.765,70.7817,4809.0
2019-05-10 14:00:00,84.66,84.69,84.57,84.69,6664.0,70.8152,70.8403,70.7399,70.8403,6664.0
2019-05-10 14:05:00,84.69,84.69,84.56,84.58,4018.0,70.8403,70.8403,70.7315,70.7483,4018.0
2019-05-10 14:10:00,84.59,84.59,84.46,84.47,4906.0,70.7566,70.7566,70.6479,70.6563,4906.0
2019-05-10 14:15:00,84.45,84.45,84.35,84.4,12069.0,70.6395,70.6395,70.5559,70.5977,12069.0
2019-05-10 14:20:00,84.39,84.45,84.34,84.38,8855.0,70.5893,70.6395,70.5475,70.581,8855.0
2019-05-10 14:25:00,84.34,84.42,84.32,84.42,9494.0,70.5475,70.6144,70.5308,70.6144,9494.0
2019-05-10 14:30:00,84.44,84.54,84.41,84.52,4421.0,70.6312,70.7148,70.6061,70.6981,4421.0
2019-05-10 14:35:00,84.47,84.53,84.43,84.53,7800.0,70.6563,70.7065,70.6228,70.7065,7800.0
2019-05-10 14:40:00,84.55,84.62,84.55,84.55,3378.0,70.7232,70.7817,70.7232,70.7232,3378.0
2019-05-10 14:45:00,84.52,84.66,84.52,84.65,3939.0,70.6981,70.8152,70.6981,70.8068,3939.0
2019-05-10 14:50:00,84.68,84.79,84.68,84.76,5148.0,70.8319,70.9239,70.8319,70.8988,5148.0
2019-05-10 14:55:00,84.74,84.75,84.64,84.68,6841.0,70.8821,70.8905,70.7985,70.8319,6841.0
2019-05-10 15:00:00,84.69,84.82,84.69,84.81,7958.0,70.8403,70.949,70.8403,70.9407,7958.0
2019-05-10 15:05:00,84.8,84.82,84.75,84.78,3920.0,70.9323,70.949,70.8905,70.9156,3920.0
2019-05-10 15:10:00,84.77,84.81,84.69,84.8,8108.0,70.9072,70.9407,70.8403,70.9323,8108.0
2019-05-10 15:15:00,84.82,84.98,84.75,84.95,10382.0,70.949,71.0829,70.8905,71.0578,10382.0
2019-05-10 15:20:00,84.95,85.04,84.94,85.04,12053.0,71.0578,71.133,71.0494,71.133,12053.0
2019-05-10 15:25:00,85.02,85.17,84.99,85.09,13658.0,71.1163,71.2418,71.0912,71.1749,13658.0
2019-05-10 15:30:00,85.1,85.1,84.97,85.0,55485.0,71.1832,71.1832,71.0745,71.0996,55485.0
2019-05-10 15:35:00,85.0,85.05,84.9,84.94,32605.0,71.0996,71.1414,71.0159,71.0494,32605.0
2019-05-10 15:40:00,84.93,84.96,84.87,84.96,14696.0,71.041,71.0661,70.9909,71.0661,14696.0
2019-05-10 15:45:00,84.95,85.0,84.82,84.84,22591.0,71.0578,71.0996,70.949,70.9658,22591.0
2019-05-10 15:50:00,84.83,84.93,84.79,84.93,26886.0,70.9574,71.041,70.9239,71.041,26886.0
2019-05-10 15:55:00,84.92,85.11,84.86,85.07,86382.0,71.0327,71.1916,70.9825,71.1581,86382.0
2019-05-13 09:30:00,83.25,84.13,83.24,84.01,52535.0,69.6358,70.3719,69.6274,70.2715,52535.0
2019-05-13 09:35:00,84.03,84.13,83.83,84.04,14642.0,70.2882,70.3719,70.1209,70.2966,14642.0
2019-05-13 09:40:00,84.08,84.19,83.9,84.06,20979.0,70.33,70.4221,70.1795,70.3133,20979.0
2019-05-13 09:45:00,84.04,84.04,83.81,83.81,10439.0,70.2966,70.2966,70.1042,70.1042,10439.0
2019-05-13 09:50:00,83.8,83.84,83.51,83.51,14271.0,70.0958,70.1293,69.8533,69.8533,14271.0
2019-05-13 09:55:00,83.51,83.53,83.41,83.48,10613.0,69.8533,69.87,69.7696,69.8282,10613.0
2019-05-13 10:00:00,83.45,83.46,83.18,83.22,14975.0,69.8031,69.8114,69.5772,69.6107,14975.0
2019-05-13 10:05:00,83.21,83.36,83.08,83.35,7516.0,69.6023,69.7278,69.4936,69.7194,7516.0
2019-05-13 10:10:00,83.35,83.53,83.35,83.53,18686.0,69.7194,69.87,69.7194,69.87,18686.0
2019-05-13 10:15:00,83.53,83.62,83.42,83.44,7134.0,69.87,69.9453,69.778,69.7947,7134.0
2019-05-13 10:20:00,83.47,83.5,83.33,83.43,7394.0,69.8198,69.8449,69.7027,69.7863,7394.0
2019-05-13 10:25:00,83.45,83.53,83.34,83.53,13278.0,69.8031,69.87,69.7111,69.87,13278.0
2019-05-13 10:30:00,83.45,83.59,83.39,83.55,7856.0,69.8031,69.9202,69.7529,69.8867,7856.0
2019-05-13 10:35:00,83.59,83.7,83.44,83.52,5028.0,69.9202,70.0122,69.7947,69.8616,5028.0
2019-05-13 10:40:00,83.54,83.66,83.54,83.65,12290.0,69.8784,69.9787,69.8784,69.9704,12290.0
2019-05-13 10:45:00,83.65,83.68,83.48,83.49,19298.0,69.9704,69.9955,69.8282,69.8365,19298.0
2019-05-13 10:50:00,83.45,83.6,83.4,83.44,6900.0,69.8031,69.9285,69.7612,69.7947,6900.0
2019-05-13 10:55:00,83.45,83.51,83.3,83.32,7574.0,69.8031,69.8533,69.6776,69.6943,7574.0
2019-05-13 11:00:00,83.36,83.49,83.27,83.27,9443.0,69.7278,69.8365,69.6525,69.6525,9443.0
2019-05-13 11:05:00,83.3,83.53,83.3,83.44,12808.0,69.6776,69.87,69.6776,69.7947,12808.0
2019-05-13 11:10:00,83.45,83.7,83.44,83.68,19856.0,69.8031,70.0122,69.7947,69.9955,19856.0
2019-05-13 11:15:00,83.67,83.67,83.42,83.47,11327.0,69.9871,69.9871,69.778,69.8198,11327.0
2019-05-13 11:20:00,83.45,83.65,83.45,83.61,9973.0,69.8031,69.9704,69.8031,69.9369,9973.0
2019-05-13 11:25:00,83.64,83.65,83.49,83.49,9461.0,69.962,69.9704,69.8365,69.8365,9461.0
2019-05-13 11:30:00,83.53,83.58,83.45,83.51,13082.0,69.87,69.9118,69.8031,69.8533,13082.0
2019-05-13 11:35:00,83.51,83.51,83.38,83.42,16287.0,69.8533,69.8533,69.7445,69.778,16287.0
2019-05-13 11:40:00,83.42,83.6,83.42,83.5,13177.0,69.778,69.9285,69.778,69.8449,13177.0
2019-05-13 11:45:00,83.54,83.59,83.5,83.57,10472.0,69.8784,69.9202,69.8449,69.9034,10472.0
2019-05-13 11:50:00,83.56,83.56,83.44,83.49,11494.0,69.8951,69.8951,69.7947,69.8365,11494.0
2019-05-13 11:55:00,83.5,83.76,83.5,83.76,12429.0,69.8449,70.0624,69.8449,70.0624,12429.0
2019-05-13 12:00:00,83.75,83.77,83.63,83.66,8805.0,70.054,70.0707,69.9536,69.9787,8805.0
2019-05-13 12:05:00,83.69,83.76,83.6,83.69,9843.0,70.0038,70.0624,69.9285,70.0038,9843.0
2019-05-13 12:10:00,83.7,83.77,83.7,83.73,9846.0,70.0122,70.0707,70.0122,70.0373,9846.0
2019-05-13 12:15:00,83.76,83.78,83.54,83.65,30000.0,70.0624,70.0791,69.8784,69.9704,30000.0
2019-05-13 12:20:00,83.67,83.79,83.66,83.67,11391.0,69.9871,70.0875,69.9787,69.9871,11391.0
2019-05-13 12:25:00,83.67,83.72,83.59,83.72,10654.0,69.9871,70.0289,69.9202,70.0289,10654.0
2019-05-13 12:30:00,83.73,83.74,83.62,83.62,26944.0,70.0373,70.0456,69.9453,69.9453,26944.0
2019-05-13 12:35:00,83.62,83.77,83.61,83.67,11278.0,69.9453,70.0707,69.9369,69.9871,11278.0
2019-05-13 12:40:00,83.64,83.71,83.6,83.67,10338.0,69.962,70.0206,69.9285,69.9871,10338.0
2019-05-13 12:45:00,83.68,83.83,83.68,83.81,6565.0,69.9955,70.1209,69.9955,70.1042,6565.0
2019-05-13 12:50:00,83.8,83.8,83.72,83.76,12439.0,70.0958,70.0958,70.0289,70.0624,12439.0
2019-05-13 12:55:00,83.75,83.76,83.66,83.67,18833.0,70.054,70.0624,69.9787,69.9871,18833.0
2019-05-13 13:00:00,83.67,83.68,83.57,83.57,9714.0,69.9871,69.9955,69.9034,69.9034,9714.0
2019-05-13 13:05:00,83.56,83.65,83.56,83.59,9470.0,69.8951,69.9704,69.8951,69.9202,9470.0
2019-05-13 13:10:00,83.58,83.6,83.54,83.6,14435.0,69.9118,69.9285,69.8784,69.9285,14435.0
2019-05-13 13:15:00,83.6,83.66,83.53,83.53,16602.0,69.9285,69.9787,69.87,69.87,16602.0
2019-05-13 13:20:00,83.53,83.53,83.44,83.5,13966.0,69.87,69.87,69.7947,69.8449,13966.0
2019-05-13 13:25:00,83.54,83.56,83.38,83.4,13605.0,69.8784,69.8951,69.7445,69.7612,13605.0
2019-05-13 13:30:00,83.38,83.49,83.37,83.43,9627.0,69.7445,69.8365,69.7362,69.7863,9627.0
2019-05-13 13:35:00,83.44,83.66,83.4,83.56,15392.0,69.7947,69.9787,69.7612,69.8951,15392.0
2019-05-13 13:40:00,83.55,83.67,83.55,83.6,21086.0,69.8867,69.9871,69.8867,69.9285,21086.0
2019-05-13 13:45:00,83.59,83.67,83.53,83.61,14584.0,69.9202,69.9871,69.87,69.9369,14584.0
2019-05-13 13:50:00,83.62,83.71,83.57,83.71,11740.0,69.9453,70.0206,69.9034,70.0206,11740.0
2019-05-13 13:55:00,83.72,83.79,83.69,83.77,10485.0,70.0289,70.0875,70.0038,70.0707,10485.0
2019-05-13 14:00:00,83.76,83.79,83.71,83.78,8582.0,70.0624,70.0875,70.0206,70.0791,8582.0
2019-05-13 14:05:00,83.78,83.85,83.76,83.78,6200.0,70.0791,70.1377,70.0624,70.0791,6200.0
2019-05-13 14:10:00,83.76,83.77,83.68,83.7,21317.0,70.0624,70.0707,69.9955,70.0122,21317.0
2019-05-13 14:15:00,83.68,83.72,83.57,83.59,12648.0,69.9955,70.0289,69.9034,69.9202,12648.0
2019-05-13 14:20:00,83.59,83.77,83.59,83.74,14175.0,69.9202,70.0707,69.9202,70.0456,14175.0
2019-05-13 14:25:00,83.75,83.98,83.75,83.84,13924.0,70.054,70.2464,70.054,70.1293,13924.0
2019-05-13 14:30:00,83.86,83.89,83.75,83.8,9654.0,70.146,70.1711,70.054,70.0958,9654.0
2019-05-13 14:35:00,83.8,83.86,83.72,83.8,5577.0,70.0958,70.146,70.0289,70.0958,5577.0
2019-05-13 14:40:00,83.8,83.88,83.66,83.73,45009.0,70.0958,70.1627,69.9787,70.0373,45009.0
2019-05-13 14:45:00,83.73,83.91,83.73,83.86,12210.0,70.0373,70.1878,70.0373,70.146,12210.0
2019-05-13 14:50:00,83.87,84.04,83.87,83.93,7617.0,70.1544,70.2966,70.1544,70.2046,7617.0
2019-05-13 14:55:00,83.96,84.0,83.92,83.92,8293.0,70.2297,70.2631,70.1962,70.1962,8293.0
2019-05-13 15:00:00,83.93,84.09,83.88,83.89,10114.0,70.2046,70.3384,70.1627,70.1711,10114.0
2019-05-13 15:05:00,83.89,84.03,83.86,83.92,7880.0,70.1711,70.2882,70.146,70.1962,7880.0
2019-05-13 15:10:00,83.93,84.01,83.89,83.91,12718.0,70.2046,70.2715,70.1711,70.1878,12718.0
2019-05-13 15:15:00,83.92,83.97,83.86,83.86,11143.0,70.1962,70.238,70.146,70.146,11143.0
2019-05-13 15:20:00,83.88,83.89,83.73,83.77,15297.0,70.1627,70.1711,70.0373,70.0707,15297.0
2019-05-13 15:25:00,83.78,83.87,83.75,83.79,18060.0,70.0791,70.1544,70.054,70.0875,18060.0
2019-05-13 15:30:00,83.78,83.8,83.64,83.71,65945.0,70.0791,70.0958,69.962,70.0206,65945.0
2019-05-13 15:35:00,83.71,83.71,83.53,83.62,24411.0,70.0206,70.0206,69.87,69.9453,24411.0
2019-05-13 15:40:00,83.64,83.77,83.63,83.73,31364.0,69.962,70.0707,69.9536,70.0373,31364.0
2019-05-13 15:45:00,83.73,83.82,83.72,83.77,43826.0,70.0373,70.1126,70.0289,70.0707,43826.0
2019-05-13 15:50:00,83.76,83.82,83.62,83.81,57110.0,70.0624,70.1126,69.9453,70.1042,57110.0
2019-05-13 15:55:00,83.81,83.81,83.51,83.51,254950.0,70.1042,70.1042,69.8533,69.8533,254950.0
2019-05-14 09:30:00,82.98,83.73,82.94,83.35,44142.0,69.9211,70.5531,69.8874,70.2329,44142.0
2019-05-14 09:35:00,83.36,83.57,83.32,83.54,13099.0,70.2413,70.4182,70.2076,70.393,13099.0
2019-05-14 09:40:00,83.54,83.77,83.48,83.72,17077.0,70.393,70.5868,70.3424,70.5446,17077.0
2019-05-14 09:45:00,83.72,83.73,83.52,83.52,9796.0,70.5446,70.5531,70.3761,70.3761,9796.0
2019-05-14 09:50:00,83.5,83.55,83.43,83.5,15604.0,70.3593,70.4014,70.3003,70.3593,15604.0
2019-05-14 09:55:00,83.49,83.57,83.4,83.4,11428.0,70.3508,70.4182,70.275,70.275,11428.0
2019-05-14 10:00:00,83.45,83.5,83.41,83.42,13528.0,70.3171,70.3593,70.2834,70.2918,13528.0
2019-05-14 10:05:00,83.41,83.62,83.36,83.6,16773.0,70.2834,70.4604,70.2413,70.4435,16773.0
2019-05-14 10:10:00,83.6,83.68,83.52,83.68,9286.0,70.4435,70.5109,70.3761,70.5109,9286.0
2019-05-14 10:15:00,83.68,83.87,83.67,83.84,9850.0,70.5109,70.671,70.5025,70.6457,9850.0
2019-05-14 10:20:00,83.86,83.94,83.85,83.88,15877.0,70.6626,70.73,70.6542,70.6794,15877.0
2019-05-14 10:25:00,83.88,84.05,83.81,83.96,64238.0,70.6794,70.8227,70.6205,70.7469,64238.0
2019-05-14 10:30:00,83.95,84.12,83.93,83.96,22211.0,70.7384,70.8817,70.7216,70.7469,22211.0
2019-05-14 10:35:00,83.96,84.11,83.95,84.11,18952.0,70.7469,70.8733,70.7384,70.8733,18952.0
2019-05-14 10:40:00,84.11,84.23,84.07,84.14,16588.0,70.8733,70.9744,70.8395,70.8985,16588.0
2019-05-14 10:45:00,84.15,84.24,84.13,84.19,18511.0,70.907,70.9828,70.8901,70.9407,18511.0
2019-05-14 10:50:00,84.18,84.21,84.11,84.19,13035.0,70.9322,70.9575,70.8733,70.9407,13035.0
2019-05-14 10:55:00,84.21,84.33,84.21,84.31,9486.0,70.9575,71.0586,70.9575,71.0418,9486.0
2019-05-14 11:00:00,84.28,84.33,84.2,84.26,16434.0,71.0165,71.0586,70.9491,70.9996,16434.0
2019-05-14 11:05:00,84.26,84.33,84.25,84.26,16032.0,70.9996,71.0586,70.9912,70.9996,16032.0
2019-05-14 11:10:00,84.29,84.35,84.26,84.35,9181.0,71.0249,71.0755,70.9996,71.0755,9181.0
2019-05-14 11:15:00,84.34,84.36,84.24,84.3,19507.0,71.0671,71.0839,70.9828,71.0334,19507.0
2019-05-14 11:20:00,84.28,84.38,84.26,84.37,17749.0,71.0165,71.1008,70.9996,71.0923,17749.0
2019-05-14 11:25:00,84.41,84.41,84.28,84.31,12331.0,71.126,71.126,71.0165,71.0418,12331.0
2019-05-14 11:30:00,84.3,84.39,84.3,84.38,13238.0,71.0334,71.1092,71.0334,71.1008,13238.0
2019-05-14 11:35:00,84.39,84.44,84.39,84.39,25986.0,71.1092,71.1513,71.1092,71.1092,25986.0
2019-05-14 11:40:00,84.41,84.42,84.33,84.38,7648.0,71.126,71.1345,71.0586,71.1008,7648.0
2019-05-14 11:45:00,84.39,84.61,84.38,84.53,22180.0,71.1092,71.2946,71.1008,71.2272,22180.0
2019-05-14 11:50:00,84.54,84.56,84.36,84.38,13141.0,71.2356,71.2524,71.0839,71.1008,13141.0
2019-05-14 11:55:00,84.37,84.37,84.33,84.36,10885.0,71.0923,71.0923,71.0586,71.0839,10885.0
2019-05-14 12:00:00,84.37,84.44,84.36,84.44,8301.0,71.0923,71.1513,71.0839,71.1513,8301.0
2019-05-14 12:05:00,84.45,84.51,84.4,84.41,4773.0,71.1597,71.2103,71.1176,71.126,4773.0
2019-05-14 12:10:00,84.41,84.56,84.41,84.5,13676.0,71.126,71.2524,71.126,71.2019,13676.0
2019-05-14 12:15:00,84.5,84.51,84.38,84.38,8888.0,71.2019,71.2103,71.1008,71.1008,8888.0
2019-05-14 12:20:00,84.38,84.43,84.37,84.39,9276.0,71.1008,71.1429,71.0923,71.1092,9276.0
2019-05-14 12:25:00,84.39,84.4,84.29,84.29,8100.0,71.1092,71.1176,71.0249,71.0249,8100.0
2019-05-14 12:30:00,84.31,84.37,84.3,84.37,10469.0,71.0418,71.0923,71.0334,71.0923,10469.0
2019-05-14 12:35:00,84.37,84.4,84.36,84.4,3914.0,71.0923,71.1176,71.0839,71.1176,3914.0
2019-05-14 12:40:00,84.4,84.44,84.39,84.4,6083.0,71.1176,71.1513,71.1092,71.1176,6083.0
2019-05-14 12:45:00,84.39,84.45,84.36,84.45,8810.0,71.1092,71.1597,71.0839,71.1597,8810.0
2019-05-14 12:50:00,84.43,84.43,84.36,84.39,3200.0,71.1429,71.1429,71.0839,71.1092,3200.0
2019-05-14 12:55:00,84.4,84.43,84.39,84.39,8362.0,71.1176,71.1429,71.1092,71.1092,8362.0
2019-05-14 13:00:00,84.39,84.46,84.39,84.46,9468.0,71.1092,71.1682,71.1092,71.1682,9468.0
2019-05-14 13:05:00,84.45,84.5,84.44,84.48,7699.0,71.1597,71.2019,71.1513,71.185,7699.0
2019-05-14 13:10:00,84.48,84.59,84.48,84.55,6870.0,71.185,71.2777,71.185,71.244,6870.0
2019-05-14 13:15:00,84.52,84.56,84.51,84.53,14380.0,71.2187,71.2524,71.2103,71.2272,14380.0
2019-05-14 13:20:00,84.54,84.71,84.54,84.7,8474.0,71.2356,71.3788,71.2356,71.3704,8474.0
2019-05-14 13:25:00,84.69,84.7,84.6,84.6,9071.0,71.362,71.3704,71.2861,71.2861,9071.0
2019-05-14 13:30:00,84.61,84.7,84.61,84.7,7507.0,71.2946,71.3704,71.2946,71.3704,7507.0
2019-05-14 13:35:00,84.71,84.76,84.7,84.76,10032.0,71.3788,71.421,71.3704,71.421,10032.0
2019-05-14 13:40:00,84.75,84.83,84.71,84.73,8606.0,71.4125,71.4799,71.3788,71.3957,8606.0
2019-05-14 13:45:00,84.73,84.73,84.63,84.67,8064.0,71.3957,71.3957,71.3114,71.3451,8064.0
2019-05-14 13:50:00,84.66,84.71,84.64,84.64,9997.0,71.3367,71.3788,71.3198,71.3198,9997.0
2019-05-14 13:55:00,84.65,84.68,84.62,84.62,12474.0,71.3283,71.3535,71.303,71.303,12474.0
2019-05-14 14:00:00,84.62,84.63,84.44,84.44,9676.0,71.303,71.3114,71.1513,71.1513,9676.0
2019-05-14 14:05:00,84.45,84.53,84.42,84.51,12300.0,71.1597,71.2272,71.1345,71.2103,12300.0
2019-05-14 14:10:00,84.51,84.51,84.44,84.46,8352.0,71.2103,71.2103,71.1513,71.1682,8352.0
2019-05-14 14:15:00,84.45,84.52,84.45,84.49,7778.0,71.1597,71.2187,71.1597,71.1935,7778.0
2019-05-14 14:20:00,84.5,84.62,84.5,84.58,8515.0,71.2019,71.303,71.2019,71.2693,8515.0
2019-05-14 14:25:00,84.58,84.7,84.57,84.62,13692.0,71.2693,71.3704,71.2609,71.303,13692.0
2019-05-14 14:30:00,84.63,84.64,84.54,84.61,19970.0,71.3114,71.3198,71.2356,71.2946,19970.0
2019-05-14 14:35:00,84.61,84.65,84.58,84.62,9962.0,71.2946,71.3283,71.2693,71.303,9962.0
2019-05-14 14:40:00,84.64,84.67,84.6,84.64,11401.0,71.3198,71.3451,71.2861,71.3198,11401.0
2019-05-14 14:45:00,84.65,84.65,84.46,84.48,12054.0,71.3283,71.3283,71.1682,71.185,12054.0
2019-05-14 14:50:00,84.47,84.48,84.34,84.34,10805.0,71.1766,71.185,71.0671,71.0671,10805.0
2019-05-14 14:55:00,84.35,84.45,84.35,84.44,8226.0,71.0755,71.1597,71.0755,71.1513,8226.0
2019-05-14 15:00:00,84.43,84.45,84.37,84.45,8042.0,71.1429,71.1597,71.0923,71.1597,8042.0
2019-05-14 15:05:00,84.43,84.58,84.39,84.58,7730.0,71.1429,71.2693,71.1092,71.2693,7730.0
2019-05-14 15:10:00,84.57,84.58,84.42,84.47,8508.0,71.2609,71.2693,71.1345,71.1766,8508.0
2019-05-14 15:15:00,84.47,84.5,84.43,84.5,15794.0,71.1766,71.2019,71.1429,71.2019,15794.0
2019-05-14 15:20:00,84.5,84.51,84.43,84.47,12598.0,71.2019,71.2103,71.1429,71.1766,12598.0
2019-05-14 15:25:00,84.47,84.55,84.45,84.46,10320.0,71.1766,71.244,71.1597,71.1682,10320.0
2019-05-14 15:30:00,84.44,84.44,84.24,84.28,47928.0,71.1513,71.1513,70.9828,71.0165,47928.0
2019-05-14 15:35:00,84.28,84.43,84.27,84.42,32859.0,71.0165,71.1429,71.0081,71.1345,32859.0
2019-05-14 15:40:00,84.42,84.46,84.39,84.4,29682.0,71.1345,71.1682,71.1092,71.1176,29682.0
2019-05-14 15:45:00,84.4,84.41,84.3,84.36,62484.0,71.1176,71.126,71.0334,71.0839,62484.0
2019-05-14 15:50:00,84.36,84.36,84.22,84.32,61710.0,71.0839,71.0839,70.9659,71.0502,61710.0
2019-05-14 15:55:00,84.32,84.35,84.16,84.2,174139.0,71.0502,71.0755,70.9154,70.9491,174139.0
2019-05-15 09:30:00,83.76,84.16,83.74,84.04,22480.0,70.5783,70.9154,70.5615,70.8143,22480.0
2019-05-15 09:35:00,84.1,84.29,84.1,84.22,6818.0,70.8648,71.0249,70.8648,70.9659,6818.0
2019-05-15 09:40:00,84.24,84.37,84.09,84.29,4670.0,70.9828,71.0923,70.8564,71.0249,4670.0
2019-05-15 09:45:00,84.24,84.47,84.24,84.39,12309.0,70.9828,71.1766,70.9828,71.1092,12309.0
2019-05-15 09:50:00,84.45,84.53,84.36,84.47,9059.0,71.1597,71.2272,71.0839,71.1766,9059.0
2019-05-15 09:55:00,84.5,84.55,84.43,84.46,5392.0,71.2019,71.244,71.1429,71.1682,5392.0
2019-05-15 10:00:00,84.47,84.51,84.33,84.33,10677.0,71.1766,71.2103,71.0586,71.0586,10677.0
2019-05-15 10:05:00,84.36,84.46,84.3,84.46,10602.0,71.0839,71.1682,71.0334,71.1682,10602.0
2019-05-15 10:10:00,84.46,84.79,84.27,84.78,35571.0,71.1682,71.4462,71.0081,71.4378,35571.0
2019-05-15 10:15:00,84.76,84.85,84.58,84.62,5962.0,71.421,71.4968,71.2693,71.303,5962.0
2019-05-15 10:20:00,84.59,84.66,84.43,84.55,12526.0,71.2777,71.3367,71.1429,71.244,12526.0
2019-05-15 10:25:00,84.56,84.82,84.56,84.79,5419.0,71.2524,71.4715,71.2524,71.4462,5419.0
2019-05-15 10:30:00,84.79,84.83,84.72,84.75,7500.0,71.4462,71.4799,71.3873,71.4125,7500.0
2019-05-15 10:35:00,84.77,84.81,84.69,84.71,5961.0,71.4294,71.4631,71.362,71.3788,5961.0
2019-05-15 10:40:00,84.72,84.86,84.69,84.81,7221.0,71.3873,71.5052,71.362,71.4631,7221.0
2019-05-15 10:45:00,84.77,84.9,84.77,84.89,5998.0,71.4294,71.5389,71.4294,71.5305,5998.0
2019-05-15 10:50:00,84.92,84.92,84.77,84.83,19296.0,71.5558,71.5558,71.4294,71.4799,19296.0
2019-05-15 10:55:00,84.85,84.91,84.78,84.83,5507.0,71.4968,71.5474,71.4378,71.4799,5507.0
2019-05-15 11:00:00,84.84,84.86,84.73,84.83,5809.0,71.4884,71.5052,71.3957,71.4799,5809.0
2019-05-15 11:05:00,84.82,84.91,84.8,84.89,9212.0,71.4715,71.5474,71.4547,71.5305,9212.0
2019-05-15 11:10:00,84.87,84.93,84.86,84.9,5286.0,71.5136,71.5642,71.5052,71.5389,5286.0
2019-05-15 11:15:00,84.91,84.91,84.84,84.91,3100.0,71.5474,71.5474,71.4884,71.5474,3100.0
2019-05-15 11:20:00,84.93,84.98,84.9,84.9,7271.0,71.5642,71.6063,71.5389,71.5389,7271.0
2019-05-15 11:25:00,84.92,85.1,84.92,85.07,11880.0,71.5558,71.7075,71.5558,71.6822,11880.0
2019-05-15 11:30:00,85.08,85.14,85.04,85.12,10072.0,71.6906,71.7412,71.6569,71.7243,10072.0
2019-05-15 11:35:00,85.12,85.12,84.98,84.98,7612.0,71.7243,71.7243,71.6063,71.6063,7612.0
2019-05-15 11:40:00,85.0,85.15,85.0,85.15,7474.0,71.6232,71.7496,71.6232,71.7496,7474.0
2019-05-15 11:45:00,85.16,85.18,84.98,84.98,19337.0,71.758,71.7749,71.6063,71.6063,19337.0
2019-05-15 11:50:00,84.97,85.05,84.94,85.02,6735.0,71.5979,71.6653,71.5726,71.64,6735.0
2019-05-15 11:55:00,85.01,85.07,84.99,85.03,5351.0,71.6316,71.6822,71.6148,71.6485,5351.0
2019-05-15 12:00:00,85.04,85.12,85.03,85.07,14987.0,71.6569,71.7243,71.6485,71.6822,14987.0
2019-05-15 12:05:00,85.05,85.14,85.03,85.03,10717.0,71.6653,71.7412,71.6485,71.6485,10717.0
2019-05-15 12:10:00,85.01,85.02,84.88,84.94,6421.0,71.6316,71.64,71.5221,71.5726,6421.0
2019-05-15 12:15:00,84.94,84.96,84.85,84.86,10223.0,71.5726,71.5895,71.4968,71.5052,10223.0
2019-05-15 12:20:00,84.85,84.92,84.82,84.84,6405.0,71.4968,71.5558,71.4715,71.4884,6405.0
2019-05-15 12:25:00,84.84,84.91,84.84,84.9,5732.0,71.4884,71.5474,71.4884,71.5389,5732.0
2019-05-15 12:30:00,84.91,84.96,84.9,84.95,8458.0,71.5474,71.5895,71.5389,71.5811,8458.0
2019-05-15 12:35:00,84.95,85.0,84.91,85.0,23791.0,71.5811,71.6232,71.5474,71.6232,23791.0
2019-05-15 12:40:00,85.02,85.04,85.0,85.04,11380.0,71.64,71.6569,71.6232,71.6569,11380.0
2019-05-15 12:45:00,85.04,85.13,85.04,85.09,31886.0,71.6569,71.7327,71.6569,71.699,31886.0
2019-05-15 12:50:00,85.05,85.1,84.97,84.98,33487.0,71.6653,71.7075,71.5979,71.6063,33487.0
2019-05-15 12:55:00,84.97,84.98,84.82,84.91,16080.0,71.5979,71.6063,71.4715,71.5474,16080.0
2019-05-15 13:00:00,84.9,85.0,84.84,84.85,40877.0,71.5389,71.6232,71.4884,71.4968,40877.0
2019-05-15 13:05:00,84.87,84.94,84.83,84.86,9840.0,71.5136,71.5726,71.4799,71.5052,9840.0
2019-05-15 13:10:00,84.86,84.95,84.85,84.91,23579.0,71.5052,71.5811,71.4968,71.5474,23579.0
2019-05-15 13:15:00,84.9,84.95,84.87,84.88,47203.0,71.5389,71.5811,71.5136,71.5221,47203.0
2019-05-15 13:20:00,84.88,84.95,84.88,84.91,14570.0,71.5221,71.5811,71.5221,71.5474,14570.0
2019-05-15 13:25:00,84.95,85.01,84.94,85.0,6795.0,71.5811,71.6316,71.5726,71.6232,6795.0
2019-05-15 13:30:00,85.02,85.05,85.01,85.03,8231.0,71.64,71.6653,71.6316,71.6485,8231.0
2019-05-15 13:35:00,85.04,85.1,84.99,85.06,7900.0,71.6569,71.7075,71.6148,71.6737,7900.0
2019-05-15 13:40:00,85.07,85.08,84.99,84.99,10852.0,71.6822,71.6906,71.6148,71.6148,10852.0
2019-05-15 13:45:00,84.99,85.05,84.99,85.02,5049.0,71.6148,71.6653,71.6148,71.64,5049.0
2019-05-15 13:50:00,85.02,85.06,84.99,85.04,4932.0,71.64,71.6737,71.6148,71.6569,4932.0
2019-05-15 13:55:00,85.04,85.11,85.04,85.07,6791.0,71.6569,71.7159,71.6569,71.6822,6791.0
2019-05-15 14:00:00,85.06,85.09,85.02,85.05,9295.0,71.6737,71.699,71.64,71.6653,9295.0
2019-05-15 14:05:00,85.06,85.09,84.96,84.97,6576.0,71.6737,71.699,71.5895,71.5979,6576.0
2019-05-15 14:10:00,84.99,85.08,84.98,85.08,5655.0,71.6148,71.6906,71.6063,71.6906,5655.0
2019-05-15 14:15:00,85.09,85.09,85.0,85.04,4939.0,71.699,71.699,71.6232,71.6569,4939.0
2019-05-15 14:20:00,85.04,85.08,85.04,85.05,5271.0,71.6569,71.6906,71.6569,71.6653,5271.0
2019-05-15 14:25:00,85.06,85.07,85.02,85.04,10914.0,71.6737,71.6822,71.64,71.6569,10914.0
2019-05-15 14:30:00,85.04,85.13,85.04,85.11,9533.0,71.6569,71.7327,71.6569,71.7159,9533.0
2019-05-15 14:35:00,85.12,85.14,85.05,85.14,6375.0,71.7243,71.7412,71.6653,71.7412,6375.0
2019-05-15 14:40:00,85.15,85.15,85.09,85.11,6409.0,71.7496,71.7496,71.699,71.7159,6409.0
2019-05-15 14:45:00,85.1,85.14,85.1,85.11,3818.0,71.7075,71.7412,71.7075,71.7159,3818.0
2019-05-15 14:50:00,85.11,85.11,84.96,84.96,6481.0,71.7159,71.7159,71.5895,71.5895,6481.0
2019-05-15 14:55:00,84.96,84.99,84.92,84.94,8663.0,71.5895,71.6148,71.5558,71.5726,8663.0
2019-05-15 15:00:00,84.95,85.02,84.9,84.97,12763.0,71.5811,71.64,71.5389,71.5979,12763.0
2019-05-15 15:05:00,84.96,85.0,84.95,85.0,7810.0,71.5895,71.6232,71.5811,71.6232,7810.0
2019-05-15 15:10:00,85.0,85.02,84.94,84.97,7051.0,71.6232,71.64,71.5726,71.5979,7051.0
2019-05-15 15:15:00,84.96,84.98,84.95,84.97,6382.0,71.5895,71.6063,71.5811,71.5979,6382.0
2019-05-15 15:20:00,84.97,85.05,84.96,85.05,5084.0,71.5979,71.6653,71.5895,71.6653,5084.0
2019-05-15 15:25:00,85.05,85.09,85.04,85.08,15956.0,71.6653,71.699,71.6569,71.6906,15956.0
2019-05-15 15:30:00,85.07,85.11,84.97,84.97,15005.0,71.6822,71.7159,71.5979,71.5979,15005.0
2019-05-15 15:35:00,84.98,84.99,84.88,84.91,10794.0,71.6063,71.6148,71.5221,71.5474,10794.0
2019-05-15 15:40:00,84.91,84.91,84.86,84.88,11018.0,71.5474,71.5474,71.5052,71.5221,11018.0
2019-05-15 15:45:00,84.87,84.88,84.84,84.85,18040.0,71.5136,71.5221,71.4884,71.4968,18040.0
2019-05-15 15:50:00,84.87,84.98,84.86,84.95,15283.0,71.5136,71.6063,71.5052,71.5811,15283.0
2019-05-15 15:55:00,84.95,85.07,84.93,85.03,91546.0,71.5811,71.6822,71.5642,71.6485,91546.0
2019-05-16 09:30:00,85.16,85.58,85.05,85.58,27035.0,71.758,72.1119,71.6653,72.1119,27035.0
2019-05-16 09:35:00,85.59,85.75,85.59,85.62,7495.0,72.1203,72.2552,72.1203,72.1456,7495.0
2019-05-16 09:40:00,85.7,85.87,85.62,85.78,14116.0,72.213,72.3563,72.1456,72.2804,14116.0
2019-05-16 09:45:00,85.81,86.0,85.81,85.99,11471.0,72.3057,72.4658,72.3057,72.4574,11471.0
2019-05-16 09:50:00,86.01,86.18,86.0,86.11,13442.0,72.4742,72.6175,72.4658,72.5585,13442.0
2019-05-16 09:55:00,86.07,86.26,86.05,86.2,9689.0,72.5248,72.6849,72.5079,72.6343,9689.0
2019-05-16 10:00:00,86.22,86.44,86.22,86.43,14206.0,72.6512,72.8366,72.6512,72.8281,14206.0
2019-05-16 10:05:00,86.44,86.59,86.4,86.54,16961.0,72.8366,72.963,72.8029,72.9208,16961.0
2019-05-16 10:10:00,86.58,86.63,86.42,86.42,9642.0,72.9545,72.9967,72.8197,72.8197,9642.0
2019-05-16 10:15:00,86.43,86.58,86.36,86.58,11073.0,72.8281,72.9545,72.7692,72.9545,11073.0
2019-05-16 10:20:00,86.6,86.64,86.53,86.62,11502.0,72.9714,73.0051,72.9124,72.9882,11502.0
2019-05-16 10:25:00,86.59,86.66,86.57,86.6,7879.0,72.963,73.0219,72.9461,72.9714,7879.0
2019-05-16 10:30:00,86.58,86.65,86.56,86.6,7907.0,72.9545,73.0135,72.9377,72.9714,7907.0
2019-05-16 10:35:00,86.58,86.6,86.49,86.51,9112.0,72.9545,72.9714,72.8787,72.8956,9112.0
2019-05-16 10:40:00,86.5,86.63,86.5,86.57,8383.0,72.8871,72.9967,72.8871,72.9461,8383.0
2019-05-16 10:45:00,86.54,86.63,86.5,86.61,13398.0,72.9208,72.9967,72.8871,72.9798,13398.0
2019-05-16 10:50:00,86.6,86.72,86.59,86.66,7972.0,72.9714,73.0725,72.963,73.0219,7972.0
2019-05-16 10:55:00,86.66,86.92,86.66,86.81,28239.0,73.0219,73.241,73.0219,73.1483,28239.0
2019-05-16 11:00:00,86.81,86.84,86.7,86.76,6981.0,73.1483,73.1736,73.0557,73.1062,6981.0
2019-05-16 11:05:00,86.75,86.78,86.7,86.73,7236.0,73.0978,73.1231,73.0557,73.0809,7236.0
2019-05-16 11:10:00,86.76,86.81,86.7,86.78,5992.0,73.1062,73.1483,73.0557,73.1231,5992.0
2019-05-16 11:15:00,86.8,86.85,86.76,86.76,7252.0,73.1399,73.182,73.1062,73.1062,7252.0
2019-05-16 11:20:00,86.77,86.81,86.68,86.68,9923.0,73.1146,73.1483,73.0388,73.0388,9923.0
2019-05-16 11:25:00,86.66,86.75,86.66,86.69,5450.0,73.0219,73.0978,73.0219,73.0472,5450.0
2019-05-16 11:30:00,86.69,86.76,86.63,86.76,8523.0,73.0472,73.1062,72.9967,73.1062,8523.0
2019-05-16 11:35:00,86.76,86.82,86.7,86.74,10612.0,73.1062,73.1568,73.0557,73.0894,10612.0
2019-05-16 11:40:00,86.72,86.81,86.72,86.78,10594.0,73.0725,73.1483,73.0725,73.1231,10594.0
2019-05-16 11:45:00,86.78,86.8,86.73,86.79,20147.0,73.1231,73.1399,73.0809,73.1315,20147.0
2019-05-16 11:50:00,86.79,86.82,86.73,86.76,11083.0,73.1315,73.1568,73.0809,73.1062,11083.0
2019-05-16 11:55:00,86.77,86.78,86.74,86.75,8200.0,73.1146,73.1231,73.0894,73.0978,8200.0
2019-05-16 12:00:00,86.77,86.77,86.69,86.73,12573.0,73.1146,73.1146,73.0472,73.0809,12573.0
2019-05-16 12:05:00,86.75,86.81,86.75,86.77,5559.0,73.0978,73.1483,73.0978,73.1146,5559.0
2019-05-16 12:10:00,86.78,86.88,86.74,86.85,5404.0,73.1231,73.2073,73.0894,73.182,5404.0
2019-05-16 12:15:00,86.85,86.96,86.85,86.94,4829.0,73.182,73.2747,73.182,73.2579,4829.0
2019-05-16 12:20:00,86.92,86.92,86.81,86.82,4701.0,73.241,73.241,73.1483,73.1568,4701.0
2019-05-16 12:25:00,86.82,86.82,86.73,86.73,5915.0,73.1568,73.1568,73.0809,73.0809,5915.0
2019-05-16 12:30:00,86.72,86.79,86.71,86.77,4171.0,73.0725,73.1315,73.0641,73.1146,4171.0
2019-05-16 12:35:00,86.76,86.77,86.7,86.74,6930.0,73.1062,73.1146,73.0557,73.0894,6930.0
2019-05-16 12:40:00,86.74,86.76,86.71,86.73,5627.0,73.0894,73.1062,73.0641,73.0809,5627.0
2019-05-16 12:45:00,86.73,86.76,86.7,86.72,6308.0,73.0809,73.1062,73.0557,73.0725,6308.0
2019-05-16 12:50:00,86.71,86.78,86.71,86.78,6717.0,73.0641,73.1231,73.0641,73.1231,6717.0
2019-05-16 12:55:00,86.79,86.82,86.77,86.79,7087.0,73.1315,73.1568,73.1146,73.1315,7087.0
2019-05-16 13:00:00,86.8,86.88,86.74,86.75,14979.0,73.1399,73.2073,73.0894,73.0978,14979.0
2019-05-16 13:05:00,86.75,86.84,86.74,86.79,8881.0,73.0978,73.1736,73.0894,73.1315,8881.0
2019-05-16 13:10:00,86.8,86.94,86.79,86.82,24601.0,73.1399,73.2579,73.1315,73.1568,24601.0
2019-05-16 13:15:00,86.82,86.82,86.79,86.79,6737.0,73.1568,73.1568,73.1315,73.1315,6737.0
2019-05-16 13:20:00,86.8,86.86,86.77,86.78,7817.0,73.1399,73.1905,73.1146,73.1231,7817.0
2019-05-16 13:25:00,86.77,86.8,86.76,86.77,5485.0,73.1146,73.1399,73.1062,73.1146,5485.0
2019-05-16 13:30:00,86.77,86.8,86.73,86.8,8526.0,73.1146,73.1399,73.0809,73.1399,8526.0
2019-05-16 13:35:00,86.8,86.81,86.76,86.79,4210.0,73.1399,73.1483,73.1062,73.1315,4210.0
2019-05-16 13:40:00,86.79,86.81,86.74,86.76,6949.0,73.1315,73.1483,73.0894,73.1062,6949.0
2019-05-16 13:45:00,86.75,86.8,86.72,86.78,11394.0,73.0978,73.1399,73.0725,73.1231,11394.0
2019-05-16 13:50:00,86.77,86.79,86.74,86.77,7729.0,73.1146,73.1315,73.0894,73.1146,7729.0
2019-05-16 13:55:00,86.75,86.81,86.74,86.77,12417.0,73.0978,73.1483,73.0894,73.1146,12417.0
2019-05-16 14:00:00,86.76,86.83,86.74,86.82,10080.0,73.1062,73.1652,73.0894,73.1568,10080.0
2019-05-16 14:05:00,86.82,86.84,86.79,86.8,7488.0,73.1568,73.1736,73.1315,73.1399,7488.0
2019-05-16 14:10:00,86.74,86.85,86.73,86.84,8063.0,73.0894,73.182,73.0809,73.1736,8063.0
2019-05-16 14:15:00,86.84,86.9,86.84,86.87,4997.0,73.1736,73.2242,73.1736,73.1989,4997.0
2019-05-16 14:20:00,86.87,86.91,86.82,86.91,7231.0,73.1989,73.2326,73.1568,73.2326,7231.0
2019-05-16 14:25:00,86.91,86.97,86.89,86.96,13056.0,73.2326,73.2832,73.2158,73.2747,13056.0
2019-05-16 14:30:00,86.96,86.98,86.92,86.93,8402.0,73.2747,73.2916,73.241,73.2495,8402.0
2019-05-16 14:35:00,86.96,86.97,86.93,86.97,5247.0,73.2747,73.2832,73.2495,73.2832,5247.0
2019-05-16 14:40:00,86.98,86.98,86.94,86.94,7823.0,73.2916,73.2916,73.2579,73.2579,7823.0
2019-05-16 14:45:00,86.95,86.97,86.92,86.93,11184.0,73.2663,73.2832,73.241,73.2495,11184.0
2019-05-16 14:50:00,86.93,86.95,86.82,86.82,12110.0,73.2495,73.2663,73.1568,73.1568,12110.0
2019-05-16 14:55:00,86.82,86.86,86.79,86.85,11462.0,73.1568,73.1905,73.1315,73.182,11462.0
2019-05-16 15:00:00,86.84,86.84,86.73,86.76,15302.0,73.1736,73.1736,73.0809,73.1062,15302.0
2019-05-16 15:05:00,86.77,86.79,86.64,86.69,14987.0,73.1146,73.1315,73.0051,73.0472,14987.0
2019-05-16 15:10:00,86.67,86.68,86.58,86.65,13136.0,73.0304,73.0388,72.9545,73.0135,13136.0
2019-05-16 15:15:00,86.65,86.65,86.59,86.63,11782.0,73.0135,73.0135,72.963,72.9967,11782.0
2019-05-16 15:20:00,86.64,86.7,86.6,86.62,15058.0,73.0051,73.0557,72.9714,72.9882,15058.0
2019-05-16 15:25:00,86.63,86.66,86.57,86.65,17631.0,72.9967,73.0219,72.9461,73.0135,17631.0
2019-05-16 15:30:00,86.65,86.65,86.48,86.59,13552.0,73.0135,73.0135,72.8703,72.963,13552.0
2019-05-16 15:35:00,86.6,86.63,86.51,86.52,15085.0,72.9714,72.9967,72.8956,72.904,15085.0
2019-05-16 15:40:00,86.53,86.53,86.39,86.43,17987.0,72.9124,72.9124,72.7944,72.8281,17987.0
2019-05-16 15:45:00,86.42,86.46,86.36,86.41,36133.0,72.8197,72.8534,72.7692,72.8113,36133.0
2019-05-16 15:50:00,86.41,86.45,86.34,86.42,28801.0,72.8113,72.845,72.7523,72.8197,28801.0
2019-05-16 15:55:00,86.42,86.66,86.4,86.65,182730.0,72.8197,73.0219,72.8029,73.0135,182730.0
2019-05-17 09:30:00,86.12,86.37,86.02,86.2,68272.0,72.5669,72.7776,72.4827,72.6343,68272.0
2019-05-17 09:35:00,86.21,86.25,86.08,86.22,13902.0,72.6428,72.6765,72.5332,72.6512,13902.0
2019-05-17 09:40:00,86.16,86.17,86.03,86.03,14651.0,72.6006,72.6091,72.4911,72.4911,14651.0
2019-05-17 09:45:00,86.04,86.22,86.03,86.22,21968.0,72.4995,72.6512,72.4911,72.6512,21968.0
2019-05-17 09:50:00,86.17,86.18,85.85,85.91,14036.0,72.6091,72.6175,72.3394,72.39,14036.0
2019-05-17 09:55:00,85.86,85.92,85.79,85.84,16544.0,72.3478,72.3984,72.2889,72.331,16544.0
2019-05-17 10:00:00,85.86,86.06,85.82,85.95,52802.0,72.3478,72.5164,72.3141,72.4237,52802.0
2019-05-17 10:05:00,85.93,86.01,85.89,86.01,13217.0,72.4068,72.4742,72.3731,72.4742,13217.0
2019-05-17 10:10:00,86.0,86.01,85.78,85.79,10934.0,72.4658,72.4742,72.2804,72.2889,10934.0
2019-05-17 10:15:00,85.8,86.02,85.78,85.97,4400.0,72.2973,72.4827,72.2804,72.4405,4400.0
2019-05-17 10:20:00,86.03,86.23,86.03,86.22,3966.0,72.4911,72.6596,72.4911,72.6512,3966.0
2019-05-17 10:25:00,86.2,86.35,86.16,86.23,9587.0,72.6343,72.7607,72.6006,72.6596,9587.0
2019-05-17 10:30:00,86.23,86.28,86.12,86.14,8344.0,72.6596,72.7018,72.5669,72.5838,8344.0
2019-05-17 10:35:00,86.13,86.22,86.06,86.15,9628.0,72.5754,72.6512,72.5164,72.5922,9628.0
2019-05-17 10:40:00,86.17,86.26,86.15,86.26,13251.0,72.6091,72.6849,72.5922,72.6849,13251.0
2019-05-17 10:45:00,86.27,86.37,86.27,86.37,7622.0,72.6933,72.7776,72.6933,72.7776,7622.0
2019-05-17 10:50:00,86.35,86.54,86.35,86.53,5761.0,72.7607,72.9208,72.7607,72.9124,5761.0
2019-05-17 10:55:00,86.52,86.73,86.51,86.65,9597.0,72.904,73.0809,72.8956,73.0135,9597.0
2019-05-17 11:00:00,86.65,86.83,86.65,86.77,6005.0,73.0135,73.1652,73.0135,73.1146,6005.0
2019-05-17 11:05:00,86.75,86.84,86.73,86.77,7349.0,73.0978,73.1736,73.0809,73.1146,7349.0
2019-05-17 11:10:00,86.79,86.81,86.75,86.77,15454.0,73.1315,73.1483,73.0978,73.1146,15454.0
2019-05-17 11:15:00,86.78,86.85,86.62,86.64,9253.0,73.1231,73.182,72.9882,73.0051,9253.0
2019-05-17 11:20:00,86.62,86.73,86.62,86.67,9045.0,72.9882,73.0809,72.9882,73.0304,9045.0
2019-05-17 11:25:00,86.67,86.67,86.58,86.59,6356.0,73.0304,73.0304,72.9545,72.963,6356.0
2019-05-17 11:30:00,86.62,86.64,86.5,86.58,10516.0,72.9882,73.0051,72.8871,72.9545,10516.0
2019-05-17 11:35:00,86.57,86.57,86.49,86.51,8380.0,72.9461,72.9461,72.8787,72.8956,8380.0
2019-05-17 11:40:00,86.52,86.52,86.31,86.37,10017.0,72.904,72.904,72.727,72.7776,10017.0
2019-05-17 11:45:00,86.38,86.46,86.37,86.37,8231.0,72.786,72.8534,72.7776,72.7776,8231.0
2019-05-17 11:50:00,86.36,86.43,86.29,86.42,10137.0,72.7692,72.8281,72.7102,72.8197,10137.0
2019-05-17 11:55:00,86.44,86.49,86.42,86.46,34432.0,72.8366,72.8787,72.8197,72.8534,34432.0
2019-05-17 12:00:00,86.44,86.51,86.38,86.44,5500.0,72.8366,72.8956,72.786,72.8366,5500.0
2019-05-17 12:05:00,86.38,86.38,86.27,86.38,3200.0,72.786,72.786,72.6933,72.786,3200.0
2019-05-17 12:10:00,86.35,86.38,86.27,86.28,7541.0,72.7607,72.786,72.6933,72.7018,7541.0
2019-05-17 12:15:00,86.28,86.44,86.27,86.38,5899.0,72.7018,72.8366,72.6933,72.786,5899.0
2019-05-17 12:20:00,86.4,86.44,86.35,86.37,5207.0,72.8029,72.8366,72.7607,72.7776,5207.0
2019-05-17 12:25:00,86.37,86.4,86.29,86.31,6212.0,72.7776,72.8029,72.7102,72.727,6212.0
2019-05-17 12:30:00,86.31,86.33,86.26,86.29,3358.0,72.727,72.7439,72.6849,72.7102,3358.0
2019-05-17 12:35:00,86.28,86.31,86.25,86.28,2900.0,72.7018,72.727,72.6765,72.7018,2900.0
2019-05-17 12:40:00,86.26,86.42,86.25,86.42,6500.0,72.6849,72.8197,72.6765,72.8197,6500.0
2019-05-17 12:45:00,86.42,86.42,86.32,86.36,16222.0,72.8197,72.8197,72.7355,72.7692,16222.0
2019-05-17 12:50:00,86.37,86.37,86.28,86.33,25248.0,72.7776,72.7776,72.7018,72.7439,25248.0
2019-05-17 12:55:00,86.33,86.42,86.27,86.4,25965.0,72.7439,72.8197,72.6933,72.8029,25965.0
2019-05-17 13:00:00,86.39,86.39,86.28,86.3,34877.0,72.7944,72.7944,72.7018,72.7186,34877.0
2019-05-17 13:05:00,86.3,86.36,86.25,86.34,60728.0,72.7186,72.7692,72.6765,72.7523,60728.0
2019-05-17 13:10:00,86.34,86.49,86.33,86.48,15483.0,72.7523,72.8787,72.7439,72.8703,15483.0
2019-05-17 13:15:00,86.49,86.51,86.39,86.41,24039.0,72.8787,72.8956,72.7944,72.8113,24039.0
2019-05-17 13:20:00,86.43,86.45,86.39,86.4,7694.0,72.8281,72.845,72.7944,72.8029,7694.0
2019-05-17 13:25:00,86.4,86.44,86.28,86.39,16901.0,72.8029,72.8366,72.7018,72.7944,16901.0
2019-05-17 13:30:00,86.35,86.4,86.31,86.4,4100.0,72.7607,72.8029,72.727,72.8029,4100.0
2019-05-17 13:35:00,86.41,86.48,86.41,86.44,2807.0,72.8113,72.8703,72.8113,72.8366,2807.0
2019-05-17 13:40:00,86.48,86.49,86.38,86.47,4266.0,72.8703,72.8787,72.786,72.8618,4266.0
2019-05-17 13:45:00,86.47,86.52,86.43,86.49,9119.0,72.8618,72.904,72.8281,72.8787,9119.0
2019-05-17 13:50:00,86.48,86.52,86.46,86.51,4377.0,72.8703,72.904,72.8534,72.8956,4377.0
2019-05-17 13:55:00,86.51,86.61,86.51,86.59,8566.0,72.8956,72.9798,72.8956,72.963,8566.0
2019-05-17 14:00:00,86.61,86.67,86.58,86.62,4943.0,72.9798,73.0304,72.9545,72.9882,4943.0
2019-05-17 14:05:00,86.62,86.62,86.57,86.61,3326.0,72.9882,72.9882,72.9461,72.9798,3326.0
2019-05-17 14:10:00,86.62,86.62,86.52,86.59,4729.0,72.9882,72.9882,72.904,72.963,4729.0
2019-05-17 14:15:00,86.6,86.61,86.55,86.61,4926.0,72.9714,72.9798,72.9293,72.9798,4926.0
2019-05-17 14:20:00,86.61,86.67,86.58,86.67,7311.0,72.9798,73.0304,72.9545,73.0304,7311.0
2019-05-17 14:25:00,86.67,86.67,86.6,86.66,5815.0,73.0304,73.0304,72.9714,73.0219,5815.0
2019-05-17 14:30:00,86.66,86.67,86.59,86.59,10219.0,73.0219,73.0304,72.963,72.963,10219.0
2019-05-17 14:35:00,86.61,86.7,86.61,86.7,5440.0,72.9798,73.0557,72.9798,73.0557,5440.0
2019-05-17 14:40:00,86.69,86.71,86.65,86.71,9471.0,73.0472,73.0641,73.0135,73.0641,9471.0
2019-05-17 14:45:00,86.72,86.73,86.7,86.73,6578.0,73.0725,73.0809,73.0557,73.0809,6578.0
2019-05-17 14:50:00,86.73,86.77,86.73,86.74,12877.0,73.0809,73.1146,73.0809,73.0894,12877.0
2019-05-17 14:55:00,86.74,86.76,86.71,86.71,8164.0,73.0894,73.1062,73.0641,73.0641,8164.0
2019-05-17 15:00:00,86.72,86.77,86.46,86.46,17776.0,73.0725,73.1146,72.8534,72.8534,17776.0
2019-05-17 15:05:00,86.47,86.47,86.34,86.34,13730.0,72.8618,72.8618,72.7523,72.7523,13730.0
2019-05-17 15:10:00,86.32,86.4,86.27,86.37,11413.0,72.7355,72.8029,72.6933,72.7776,11413.0
2019-05-17 15:15:00,86.37,86.38,86.27,86.32,6404.0,72.7776,72.786,72.6933,72.7355,6404.0
2019-05-17 15:20:00,86.34,86.42,86.3,86.38,7110.0,72.7523,72.8197,72.7186,72.786,7110.0
2019-05-17 15:25:00,86.37,86.45,86.32,86.44,7077.0,72.7776,72.845,72.7355,72.8366,7077.0
2019-05-17 15:30:00,86.41,86.42,86.28,86.32,12880.0,72.8113,72.8197,72.7018,72.7355,12880.0
2019-05-17 15:35:00,86.34,86.43,86.25,86.27,12553.0,72.7523,72.8281,72.6765,72.6933,12553.0
2019-05-17 15:40:00,86.23,86.43,86.17,86.39,18955.0,72.6596,72.8281,72.6091,72.7944,18955.0
2019-05-17 15:45:00,86.39,86.4,86.24,86.34,20233.0,72.7944,72.8029,72.668,72.7523,20233.0
2019-05-17 15:50:00,86.34,86.44,86.29,86.37,25571.0,72.7523,72.8366,72.7102,72.7776,25571.0
2019-05-17 15:55:00,86.37,86.45,86.24,86.27,69659.0,72.7776,72.845,72.668,72.6933,69659.0
2019-05-20 09:30:00,85.64,85.73,84.91,85.7,41561.0,72.1625,72.2383,71.5474,72.213,41561.0
2019-05-20 09:35:00,85.66,85.66,85.41,85.51,11944.0,72.1793,72.1793,71.9687,72.0529,11944.0
2019-05-20 09:40:00,85.46,85.6,85.4,85.44,11699.0,72.0108,72.1288,71.9602,71.9939,11699.0
2019-05-20 09:45:00,85.49,85.76,85.49,85.56,15814.0,72.0361,72.2636,72.0361,72.0951,15814.0
2019-05-20 09:50:00,85.53,85.63,85.37,85.63,12710.0,72.0698,72.154,71.935,72.154,12710.0
2019-05-20 09:55:00,85.69,85.88,85.69,85.84,8262.0,72.2046,72.3647,72.2046,72.331,8262.0
2019-05-20 10:00:00,85.84,85.84,85.71,85.75,6594.0,72.331,72.331,72.2215,72.2552,6594.0
2019-05-20 10:05:00,85.76,85.94,85.75,85.94,11915.0,72.2636,72.4153,72.2552,72.4153,11915.0
2019-05-20 10:10:00,85.91,85.91,85.64,85.69,19601.0,72.39,72.39,72.1625,72.2046,19601.0
2019-05-20 10:15:00,85.67,85.81,85.62,85.74,8000.0,72.1877,72.3057,72.1456,72.2467,8000.0
2019-05-20 10:20:00,85.76,85.99,85.76,85.94,5622.0,72.2636,72.4574,72.2636,72.4153,5622.0
2019-05-20 10:25:00,85.95,86.14,85.95,86.11,3411.0,72.4237,72.5838,72.4237,72.5585,3411.0
2019-05-20 10:30:00,86.1,86.23,86.06,86.23,7444.0,72.5501,72.6596,72.5164,72.6596,7444.0
2019-05-20 10:35:00,86.22,86.26,86.19,86.2,7455.0,72.6512,72.6849,72.6259,72.6343,7455.0
2019-05-20 10:40:00,86.21,86.35,86.2,86.23,56504.0,72.6428,72.7607,72.6343,72.6596,56504.0
2019-05-20 10:45:00,86.23,86.26,86.17,86.17,7588.0,72.6596,72.6849,72.6091,72.6091,7588.0
2019-05-20 10:50:00,86.15,86.24,86.14,86.22,4373.0,72.5922,72.668,72.5838,72.6512,4373.0
2019-05-20 10:55:00,86.23,86.4,86.23,86.37,5448.0,72.6596,72.8029,72.6596,72.7776,5448.0
2019-05-20 11:00:00,86.39,86.44,86.23,86.26,9263.0,72.7944,72.8366,72.6596,72.6849,9263.0
2019-05-20 11:05:00,86.27,86.36,86.24,86.29,3673.0,72.6933,72.7692,72.668,72.7102,3673.0
2019-05-20 11:10:00,86.27,86.37,86.27,86.33,3000.0,72.6933,72.7776,72.6933,72.7439,3000.0
2019-05-20 11:15:00,86.31,86.41,86.29,86.4,11781.0,72.727,72.8113,72.7102,72.8029,11781.0
2019-05-20 11:20:00,86.4,86.48,86.34,86.46,4661.0,72.8029,72.8703,72.7523,72.8534,4661.0
2019-05-20 11:25:00,86.44,86.52,86.4,86.41,3000.0,72.8366,72.904,72.8029,72.8113,3000.0
2019-05-20 11:30:00,86.41,86.61,86.41,86.52,10557.0,72.8113,72.9798,72.8113,72.904,10557.0
2019-05-20 11:35:00,86.48,86.49,86.27,86.33,5522.0,72.8703,72.8787,72.6933,72.7439,5522.0
2019-05-20 11:40:00,86.34,86.42,86.3,86.42,5248.0,72.7523,72.8197,72.7186,72.8197,5248.0
2019-05-20 11:45:00,86.41,86.53,86.38,86.51,4316.0,72.8113,72.9124,72.786,72.8956,4316.0
2019-05-20 11:50:00,86.52,86.52,86.41,86.44,4807.0,72.904,72.904,72.8113,72.8366,4807.0
2019-05-20 11:55:00,86.44,86.49,86.34,86.36,5550.0,72.8366,72.8787,72.7523,72.7692,5550.0
2019-05-20 12:00:00,86.37,86.51,86.34,86.51,10354.0,72.7776,72.8956,72.7523,72.8956,10354.0
2019-05-20 12:05:00,86.53,86.55,86.46,86.51,3414.0,72.9124,72.9293,72.8534,72.8956,3414.0
2019-05-20 12:10:00,86.5,86.56,86.5,86.56,7445.0,72.8871,72.9377,72.8871,72.9377,7445.0
2019-05-20 12:15:00,86.57,86.64,86.53,86.53,4088.0,72.9461,73.0051,72.9124,72.9124,4088.0
2019-05-20 12:20:00,86.54,86.56,86.51,86.54,2500.0,72.9208,72.9377,72.8956,72.9208,2500.0
2019-05-20 12:25:00,86.54,86.54,86.39,86.41,4918.0,72.9208,72.9208,72.7944,72.8113,4918.0
2019-05-20 12:30:00,86.37,86.37,86.23,86.28,7515.0,72.7776,72.7776,72.6596,72.7018,7515.0
2019-05-20 12:35:00,86.32,86.46,86.31,86.44,4993.0,72.7355,72.8534,72.727,72.8366,4993.0
2019-05-20 12:40:00,86.43,86.43,86.31,86.33,4570.0,72.8281,72.8281,72.727,72.7439,4570.0
2019-05-20 12:45:00,86.32,86.36,86.32,86.35,4607.0,72.7355,72.7692,72.7355,72.7607,4607.0
2019-05-20 12:50:00,86.33,86.34,86.18,86.18,10330.0,72.7439,72.7523,72.6175,72.6175,10330.0
2019-05-20 12:55:00,86.17,86.25,86.15,86.19,5974.0,72.6091,72.6765,72.5922,72.6259,5974.0
2019-05-20 13:00:00,86.17,86.26,86.15,86.16,6844.0,72.6091,72.6849,72.5922,72.6006,6844.0
2019-05-20 13:05:00,86.19,86.27,86.19,86.25,4594.0,72.6259,72.6933,72.6259,72.6765,4594.0
2019-05-20 13:10:00,86.26,86.38,86.26,86.38,5000.0,72.6849,72.786,72.6849,72.786,5000.0
2019-05-20 13:15:00,86.38,86.4,86.34,86.34,3516.0,72.786,72.8029,72.7523,72.7523,3516.0
2019-05-20 13:20:00,86.36,86.39,86.29,86.31,3300.0,72.7692,72.7944,72.7102,72.727,3300.0
2019-05-20 13:25:00,86.27,86.33,86.25,86.33,3983.0,72.6933,72.7439,72.6765,72.7439,3983.0
2019-05-20 13:30:00,86.29,86.35,86.28,86.3,7375.0,72.7102,72.7607,72.7018,72.7186,7375.0
2019-05-20 13:35:00,86.31,86.39,86.3,86.34,5345.0,72.727,72.7944,72.7186,72.7523,5345.0
2019-05-20 13:40:00,86.32,86.38,86.29,86.37,2901.0,72.7355,72.786,72.7102,72.7776,2901.0
2019-05-20 13:45:00,86.38,86.42,86.31,86.37,3872.0,72.786,72.8197,72.727,72.7776,3872.0
2019-05-20 13:50:00,86.37,86.41,86.31,86.33,4579.0,72.7776,72.8113,72.727,72.7439,4579.0
2019-05-20 13:55:00,86.34,86.42,86.32,86.42,7546.0,72.7523,72.8197,72.7355,72.8197,7546.0
2019-05-20 14:00:00,86.42,86.42,86.29,86.31,3800.0,72.8197,72.8197,72.7102,72.727,3800.0
2019-05-20 14:05:00,86.31,86.35,86.23,86.25,5450.0,72.727,72.7607,72.6596,72.6765,5450.0
2019-05-20 14:10:00,86.27,86.36,86.24,86.25,4336.0,72.6933,72.7692,72.668,72.6765,4336.0
2019-05-20 14:15:00,86.23,86.32,86.22,86.29,5039.0,72.6596,72.7355,72.6512,72.7102,5039.0
2019-05-20 14:20:00,86.31,86.31,86.25,86.25,3558.0,72.727,72.727,72.6765,72.6765,3558.0
2019-05-20 14:25:00,86.26,86.28,86.22,86.23,5154.0,72.6849,72.7018,72.6512,72.6596,5154.0
2019-05-20 14:30:00,86.23,86.29,86.23,86.29,4262.0,72.6596,72.7102,72.6596,72.7102,4262.0
2019-05-20 14:35:00,86.29,86.29,86.06,86.1,11467.0,72.7102,72.7102,72.5164,72.5501,11467.0
2019-05-20 14:40:00,86.12,86.22,86.12,86.19,7455.0,72.5669,72.6512,72.5669,72.6259,7455.0
2019-05-20 14:45:00,86.18,86.18,86.08,86.09,4828.0,72.6175,72.6175,72.5332,72.5417,4828.0
2019-05-20 14:50:00,86.09,86.15,86.07,86.1,9571.0,72.5417,72.5922,72.5248,72.5501,9571.0
2019-05-20 14:55:00,86.1,86.23,86.07,86.19,12660.0,72.5501,72.6596,72.5248,72.6259,12660.0
2019-05-20 15:00:00,86.2,86.22,86.05,86.08,9056.0,72.6343,72.6512,72.5079,72.5332,9056.0
2019-05-20 15:05:00,86.05,86.1,86.0,86.03,7135.0,72.5079,72.5501,72.4658,72.4911,7135.0
2019-05-20 15:10:00,86.04,86.06,85.97,86.06,7809.0,72.4995,72.5164,72.4405,72.5164,7809.0
2019-05-20 15:15:00,86.06,86.11,86.03,86.11,11965.0,72.5164,72.5585,72.4911,72.5585,11965.0
2019-05-20 15:20:00,86.12,86.16,86.04,86.07,10386.0,72.5669,72.6006,72.4995,72.5248,10386.0
2019-05-20 15:25:00,86.06,86.14,86.02,86.14,8866.0,72.5164,72.5838,72.4827,72.5838,8866.0
2019-05-20 15:30:00,86.12,86.21,86.11,86.2,8218.0,72.5669,72.6428,72.5585,72.6343,8218.0
2019-05-20 15:35:00,86.19,86.37,86.18,86.32,15179.0,72.6259,72.7776,72.6175,72.7355,15179.0
2019-05-20 15:40:00,86.34,86.34,86.25,86.29,11243.0,72.7523,72.7523,72.6765,72.7102,11243.0
2019-05-20 15:45:00,86.28,86.33,86.24,86.25,12427.0,72.7018,72.7439,72.668,72.6765,12427.0
2019-05-20 15:50:00,86.25,86.31,86.22,86.31,21032.0,72.6765,72.727,72.6512,72.727,21032.0
2019-05-20 15:55:00,86.31,86.31,86.16,86.18,48693.0,72.727,72.727,72.6006,72.6175,48693.0
2019-05-21 09:30:00,86.73,86.87,86.16,86.73,25744.0,73.0809,73.1989,72.6006,73.0809,25744.0
2019-05-21 09:35:00,86.77,86.98,86.77,86.84,4794.0,73.1146,73.2916,73.1146,73.1736,4794.0
2019-05-21 09:40:00,86.81,86.99,86.78,86.8,7738.0,73.1483,73.3,73.1231,73.1399,7738.0
2019-05-21 09:45:00,86.81,86.99,86.72,86.87,10870.0,73.1483,73.3,73.0725,73.1989,10870.0
2019-05-21 09:50:00,86.87,86.87,86.64,86.64,29818.0,73.1989,73.1989,73.0051,73.0051,29818.0
2019-05-21 09:55:00,86.66,86.66,86.54,86.56,5950.0,73.0219,73.0219,72.9208,72.9377,5950.0
2019-05-21 10:00:00,86.6,86.73,86.55,86.67,32870.0,72.9714,73.0809,72.9293,73.0304,32870.0
2019-05-21 10:05:00,86.66,86.69,86.5,86.53,8339.0,73.0219,73.0472,72.8871,72.9124,8339.0
2019-05-21 10:10:00,86.54,86.58,86.43,86.58,15322.0,72.9208,72.9545,72.8281,72.9545,15322.0
2019-05-21 10:15:00,86.58,86.72,86.57,86.68,16775.0,72.9545,73.0725,72.9461,73.0388,16775.0
2019-05-21 10:20:00,86.68,86.72,86.66,86.66,7715.0,73.0388,73.0725,73.0219,73.0219,7715.0
2019-05-21 10:25:00,86.63,86.64,86.55,86.62,10320.0,72.9967,73.0051,72.9293,72.9882,10320.0
2019-05-21 10:30:00,86.62,86.82,86.62,86.81,8812.0,72.9882,73.1568,72.9882,73.1483,8812.0
2019-05-21 10:35:00,86.82,86.87,86.79,86.82,18873.0,73.1568,73.1989,73.1315,73.1568,18873.0
2019-05-21 10:40:00,86.82,86.89,86.75,86.87,7874.0,73.1568,73.2158,73.0978,73.1989,7874.0
2019-05-21 10:45:00,86.88,86.97,86.88,86.92,11853.0,73.2073,73.2832,73.2073,73.241,11853.0
2019-05-21 10:50:00,86.94,87.06,86.92,87.05,7052.0,73.2579,73.359,73.241,73.3506,7052.0
2019-05-21 10:55:00,87.05,87.14,86.99,86.99,14434.0,73.3506,73.4264,73.3,73.3,14434.0
2019-05-21 11:00:00,87.01,87.05,86.96,87.01,9036.0,73.3169,73.3506,73.2747,73.3169,9036.0
2019-05-21 11:05:00,87.01,87.09,86.98,87.09,9439.0,73.3169,73.3843,73.2916,73.3843,9439.0
2019-05-21 11:10:00,87.1,87.18,87.1,87.12,10071.0,73.3927,73.4601,73.3927,73.4096,10071.0
2019-05-21 11:15:00,87.14,87.2,87.12,87.16,7891.0,73.4264,73.477,73.4096,73.4433,7891.0
2019-05-21 11:20:00,87.16,87.16,87.08,87.13,7950.0,73.4433,73.4433,73.3759,73.418,7950.0
2019-05-21 11:25:00,87.13,87.22,87.13,87.21,9229.0,73.418,73.4938,73.418,73.4854,9229.0
2019-05-21 11:30:00,87.19,87.19,87.1,87.1,11022.0,73.4685,73.4685,73.3927,73.3927,11022.0
2019-05-21 11:35:00,87.09,87.09,87.04,87.07,7778.0,73.3843,73.3843,73.3421,73.3674,7778.0
2019-05-21 11:40:00,87.08,87.08,86.97,87.04,8826.0,73.3759,73.3759,73.2832,73.3421,8826.0
2019-05-21 11:45:00,87.04,87.04,86.99,87.0,5147.0,73.3421,73.3421,73.3,73.3084,5147.0
2019-05-21 11:50:00,87.0,87.01,86.91,86.95,10346.0,73.3084,73.3169,73.2326,73.2663,10346.0
2019-05-21 11:55:00,86.95,87.1,86.94,87.06,8091.0,73.2663,73.3927,73.2579,73.359,8091.0
2019-05-21 12:00:00,87.06,87.16,87.05,87.09,7139.0,73.359,73.4433,73.3506,73.3843,7139.0
2019-05-21 12:05:00,87.08,87.09,87.04,87.08,4548.0,73.3759,73.3843,73.3421,73.3759,4548.0
2019-05-21 12:10:00,87.09,87.15,87.09,87.15,5000.0,73.3843,73.4348,73.3843,73.4348,5000.0
2019-05-21 12:15:00,87.15,87.16,87.09,87.09,4080.0,73.4348,73.4433,73.3843,73.3843,4080.0
2019-05-21 12:20:00,87.09,87.19,87.09,87.15,4985.0,73.3843,73.4685,73.3843,73.4348,4985.0
2019-05-21 12:25:00,87.15,87.15,87.09,87.11,4600.0,73.4348,73.4348,73.3843,73.4011,4600.0
2019-05-21 12:30:00,87.12,87.22,87.08,87.13,24635.0,73.4096,73.4938,73.3759,73.418,24635.0
2019-05-21 12:35:00,87.13,87.13,86.98,87.01,5040.0,73.418,73.418,73.2916,73.3169,5040.0
2019-05-21 12:40:00,87.02,87.1,87.02,87.1,4192.0,73.3253,73.3927,73.3253,73.3927,4192.0
2019-05-21 12:45:00,87.09,87.1,87.01,87.08,5501.0,73.3843,73.3927,73.3169,73.3759,5501.0
2019-05-21 12:50:00,87.08,87.09,87.02,87.04,3893.0,73.3759,73.3843,73.3253,73.3421,3893.0
2019-05-21 12:55:00,87.02,87.15,87.02,87.12,7489.0,73.3253,73.4348,73.3253,73.4096,7489.0
2019-05-21 13:00:00,87.13,87.14,87.11,87.13,4660.0,73.418,73.4264,73.4011,73.418,4660.0
2019-05-21 13:05:00,87.14,87.16,87.13,87.13,4571.0,73.4264,73.4433,73.418,73.418,4571.0
2019-05-21 13:10:00,87.15,87.18,87.14,87.17,2994.0,73.4348,73.4601,73.4264,73.4517,2994.0
2019-05-21 13:15:00,87.17,87.17,87.1,87.11,3504.0,73.4517,73.4517,73.3927,73.4011,3504.0
2019-05-21 13:20:00,87.12,87.17,87.11,87.16,3592.0,73.4096,73.4517,73.4011,73.4433,3592.0
2019-05-21 13:25:00,87.15,87.18,87.12,87.14,10866.0,73.4348,73.4601,73.4096,73.4264,10866.0
2019-05-21 13:30:00,87.13,87.13,87.08,87.11,4505.0,73.418,73.418,73.3759,73.4011,4505.0
2019-05-21 13:35:00,87.11,87.14,87.1,87.1,2116.0,73.4011,73.4264,73.3927,73.3927,2116.0
2019-05-21 13:40:00,87.09,87.13,87.08,87.13,4159.0,73.3843,73.418,73.3759,73.418,4159.0
2019-05-21 13:45:00,87.15,87.17,87.1,87.11,4111.0,73.4348,73.4517,73.3927,73.4011,4111.0
2019-05-21 13:50:00,87.1,87.11,87.09,87.09,2572.0,73.3927,73.4011,73.3843,73.3843,2572.0
2019-05-21 13:55:00,87.09,87.14,87.09,87.14,6400.0,73.3843,73.4264,73.3843,73.4264,6400.0
2019-05-21 14:00:00,87.14,87.15,87.12,87.14,2014.0,73.4264,73.4348,73.4096,73.4264,2014.0
2019-05-21 14:05:00,87.15,87.18,87.14,87.16,6282.0,73.4348,73.4601,73.4264,73.4433,6282.0
2019-05-21 14:10:00,87.17,87.17,87.1,87.12,3818.0,73.4517,73.4517,73.3927,73.4096,3818.0
2019-05-21 14:15:00,87.13,87.2,87.13,87.2,3132.0,73.418,73.477,73.418,73.477,3132.0
2019-05-21 14:20:00,87.19,87.2,87.16,87.18,4801.0,73.4685,73.477,73.4433,73.4601,4801.0
2019-05-21 14:25:00,87.18,87.27,87.16,87.23,6372.0,73.4601,73.536,73.4433,73.5022,6372.0
2019-05-21 14:30:00,87.24,87.24,87.19,87.2,3302.0,73.5107,73.5107,73.4685,73.477,3302.0
2019-05-21 14:35:00,87.2,87.21,87.15,87.17,6057.0,73.477,73.4854,73.4348,73.4517,6057.0
2019-05-21 14:40:00,87.18,87.25,87.17,87.25,6455.0,73.4601,73.5191,73.4517,73.5191,6455.0
2019-05-21 14:45:00,87.25,87.25,87.18,87.18,8869.0,73.5191,73.5191,73.4601,73.4601,8869.0
2019-05-21 14:50:00,87.18,87.19,87.06,87.08,6597.0,73.4601,73.4685,73.359,73.3759,6597.0
2019-05-21 14:55:00,87.09,87.12,87.07,87.09,5106.0,73.3843,73.4096,73.3674,73.3843,5106.0
2019-05-21 15:00:00,87.1,87.1,87.03,87.09,18575.0,73.3927,73.3927,73.3337,73.3843,18575.0
2019-05-21 15:05:00,87.12,87.17,87.12,87.14,6970.0,73.4096,73.4517,73.4096,73.4264,6970.0
2019-05-21 15:10:00,87.13,87.17,87.11,87.17,11092.0,73.418,73.4517,73.4011,73.4517,11092.0
2019-05-21 15:15:00,87.17,87.17,87.07,87.09,7411.0,73.4517,73.4517,73.3674,73.3843,7411.0
2019-05-21 15:20:00,87.11,87.13,87.08,87.11,10813.0,73.4011,73.418,73.3759,73.4011,10813.0
2019-05-21 15:25:00,87.12,87.15,87.09,87.15,6918.0,73.4096,73.4348,73.3843,73.4348,6918.0
2019-05-21 15:30:00,87.14,87.27,87.13,87.25,17099.0,73.4264,73.536,73.418,73.5191,17099.0
2019-05-21 15:35:00,87.25,87.26,87.19,87.23,16955.0,73.5191,73.5275,73.4685,73.5022,16955.0
2019-05-21 15:40:00,87.23,87.25,87.07,87.1,14061.0,73.5022,73.5191,73.3674,73.3927,14061.0
2019-05-21 15:45:00,87.11,87.18,87.11,87.15,13868.0,73.4011,73.4601,73.4011,73.4348,13868.0
2019-05-21 15:50:00,87.14,87.16,87.09,87.13,33054.0,73.4264,73.4433,73.3843,73.418,33054.0
2019-05-21 15:55:00,87.12,87.16,87.06,87.13,65214.0,73.4096,73.4433,73.359,73.418,65214.0
2019-05-22 09:30:00,86.93,87.14,86.88,86.97,28133.0,73.2495,73.4264,73.2073,73.2832,28133.0
2019-05-22 09:35:00,86.98,87.15,86.95,87.15,8004.0,73.2916,73.4348,73.2663,73.4348,8004.0
2019-05-22 09:40:00,87.14,87.24,87.06,87.12,4851.0,73.4264,73.5107,73.359,73.4096,4851.0
2019-05-22 09:45:00,87.13,87.21,87.04,87.15,4100.0,73.418,73.4854,73.3421,73.4348,4100.0
2019-05-22 09:50:00,87.13,87.31,87.12,87.29,4737.0,73.418,73.5697,73.4096,73.5528,4737.0
2019-05-22 09:55:00,87.31,87.32,87.15,87.22,8427.0,73.5697,73.5781,73.4348,73.4938,8427.0
2019-05-22 10:00:00,87.21,87.28,87.2,87.2,3200.0,73.4854,73.5444,73.477,73.477,3200.0
2019-05-22 10:05:00,87.17,87.32,87.15,87.32,6637.0,73.4517,73.5781,73.4348,73.5781,6637.0
2019-05-22 10:10:00,87.31,87.47,87.24,87.44,11803.0,73.5697,73.7045,73.5107,73.6792,11803.0
2019-05-22 10:15:00,87.46,87.75,87.43,87.45,17229.0,73.696,73.9404,73.6708,73.6876,17229.0
2019-05-22 10:20:00,87.45,87.46,87.32,87.44,5932.0,73.6876,73.696,73.5781,73.6792,5932.0
2019-05-22 10:25:00,87.45,87.54,87.39,87.39,5533.0,73.6876,73.7635,73.6371,73.6371,5533.0
2019-05-22 10:30:00,87.4,87.51,87.35,87.35,4400.0,73.6455,73.7382,73.6034,73.6034,4400.0
2019-05-22 10:35:00,87.37,87.44,87.32,87.35,11507.0,73.6202,73.6792,73.5781,73.6034,11507.0
2019-05-22 10:40:00,87.34,87.38,87.28,87.3,6725.0,73.5949,73.6286,73.5444,73.5612,6725.0
2019-05-22 10:45:00,87.32,87.37,87.28,87.32,6889.0,73.5781,73.6202,73.5444,73.5781,6889.0
2019-05-22 10:50:00,87.33,87.39,87.3,87.3,12091.0,73.5865,73.6371,73.5612,73.5612,12091.0
2019-05-22 10:55:00,87.3,87.31,87.24,87.3,21053.0,73.5612,73.5697,73.5107,73.5612,21053.0
2019-05-22 11:00:00,87.28,87.3,87.22,87.3,7181.0,73.5444,73.5612,73.4938,73.5612,7181.0
2019-05-22 11:05:00,87.3,87.34,87.26,87.28,6297.0,73.5612,73.5949,73.5275,73.5444,6297.0
2019-05-22 11:10:00,87.28,87.37,87.28,87.37,5955.0,73.5444,73.6202,73.5444,73.6202,5955.0
2019-05-22 11:15:00,87.35,87.39,87.34,87.34,5512.0,73.6034,73.6371,73.5949,73.5949,5512.0
2019-05-22 11:20:00,87.35,87.36,87.28,87.31,8708.0,73.6034,73.6118,73.5444,73.5697,8708.0
2019-05-22 11:25:00,87.34,87.56,87.33,87.56,9745.0,73.5949,73.7803,73.5865,73.7803,9745.0
2019-05-22 11:30:00,87.56,87.62,87.5,87.51,6153.0,73.7803,73.8309,73.7298,73.7382,6153.0
2019-05-22 11:35:00,87.49,87.49,87.4,87.4,1841.0,73.7213,73.7213,73.6455,73.6455,1841.0
2019-05-22 11:40:00,87.4,87.45,87.36,87.36,11550.0,73.6455,73.6876,73.6118,73.6118,11550.0
2019-05-22 11:45:00,87.37,87.42,87.37,87.39,3270.0,73.6202,73.6623,73.6202,73.6371,3270.0
2019-05-22 11:50:00,87.4,87.45,87.34,87.43,13783.0,73.6455,73.6876,73.5949,73.6708,13783.0
2019-05-22 11:55:00,87.45,87.59,87.45,87.59,4129.0,73.6876,73.8056,73.6876,73.8056,4129.0
2019-05-22 12:00:00,87.56,87.68,87.56,87.61,6402.0,73.7803,73.8814,73.7803,73.8224,6402.0
2019-05-22 12:05:00,87.6,87.6,87.51,87.57,4321.0,73.814,73.814,73.7382,73.7887,4321.0
2019-05-22 12:10:00,87.55,87.58,87.52,87.53,4326.0,73.7719,73.7972,73.7466,73.755,4326.0
2019-05-22 12:15:00,87.56,87.59,87.55,87.57,9199.0,73.7803,73.8056,73.7719,73.7887,9199.0
2019-05-22 12:20:00,87.58,87.59,87.51,87.55,16250.0,73.7972,73.8056,73.7382,73.7719,16250.0
2019-05-22 12:25:00,87.53,87.53,87.48,87.48,4302.0,73.755,73.755,73.7129,73.7129,4302.0
2019-05-22 12:30:00,87.48,87.49,87.39,87.41,3334.0,73.7129,73.7213,73.6371,73.6539,3334.0
2019-05-22 12:35:00,87.41,87.48,87.41,87.47,9959.0,73.6539,73.7129,73.6539,73.7045,9959.0
2019-05-22 12:40:00,87.46,87.5,87.38,87.39,4949.0,73.696,73.7298,73.6286,73.6371,4949.0
2019-05-22 12:45:00,87.37,87.38,87.34,87.35,3237.0,73.6202,73.6286,73.5949,73.6034,3237.0
2019-05-22 12:50:00,87.35,87.36,87.3,87.33,4050.0,73.6034,73.6118,73.5612,73.5865,4050.0
2019-05-22 12:55:00,87.31,87.35,87.3,87.35,2662.0,73.5697,73.6034,73.5612,73.6034,2662.0
2019-05-22 13:00:00,87.34,87.36,87.29,87.3,8347.0,73.5949,73.6118,73.5528,73.5612,8347.0
2019-05-22 13:05:00,87.29,87.29,87.24,87.24,4206.0,73.5528,73.5528,73.5107,73.5107,4206.0
2019-05-22 13:10:00,87.26,87.28,87.2,87.23,5122.0,73.5275,73.5444,73.477,73.5022,5122.0
2019-05-22 13:15:00,87.24,87.28,87.22,87.28,7674.0,73.5107,73.5444,73.4938,73.5444,7674.0
2019-05-22 13:20:00,87.28,87.33,87.27,87.31,6873.0,73.5444,73.5865,73.536,73.5697,6873.0
2019-05-22 13:25:00,87.33,87.4,87.3,87.37,4560.0,73.5865,73.6455,73.5612,73.6202,4560.0
2019-05-22 13:30:00,87.37,87.37,87.3,87.34,2700.0,73.6202,73.6202,73.5612,73.5949,2700.0
2019-05-22 13:35:00,87.36,87.37,87.34,87.34,2676.0,73.6118,73.6202,73.5949,73.5949,2676.0
2019-05-22 13:40:00,87.37,87.41,87.37,87.37,6389.0,73.6202,73.6539,73.6202,73.6202,6389.0
2019-05-22 13:45:00,87.38,87.39,87.33,87.38,6563.0,73.6286,73.6371,73.5865,73.6286,6563.0
2019-05-22 13:50:00,87.38,87.42,87.37,87.38,14527.0,73.6286,73.6623,73.6202,73.6286,14527.0
2019-05-22 13:55:00,87.38,87.43,87.37,87.41,11662.0,73.6286,73.6708,73.6202,73.6539,11662.0
2019-05-22 14:00:00,87.41,87.44,87.36,87.41,20621.0,73.6539,73.6792,73.6118,73.6539,20621.0
2019-05-22 14:05:00,87.42,87.42,87.36,87.38,6055.0,73.6623,73.6623,73.6118,73.6286,6055.0
2019-05-22 14:10:00,87.38,87.43,87.36,87.36,8230.0,73.6286,73.6708,73.6118,73.6118,8230.0
2019-05-22 14:15:00,87.35,87.36,87.28,87.28,5982.0,73.6034,73.6118,73.5444,73.5444,5982.0
2019-05-22 14:20:00,87.3,87.39,87.3,87.38,5716.0,73.5612,73.6371,73.5612,73.6286,5716.0
2019-05-22 14:25:00,87.37,87.4,87.35,87.36,5575.0,73.6202,73.6455,73.6034,73.6118,5575.0
2019-05-22 14:30:00,87.36,87.47,87.35,87.38,33245.0,73.6118,73.7045,73.6034,73.6286,33245.0
2019-05-22 14:35:00,87.38,87.38,87.31,87.37,4709.0,73.6286,73.6286,73.5697,73.6202,4709.0
2019-05-22 14:40:00,87.36,87.42,87.34,87.38,5277.0,73.6118,73.6623,73.5949,73.6286,5277.0
2019-05-22 14:45:00,87.38,87.41,87.37,87.37,3100.0,73.6286,73.6539,73.6202,73.6202,3100.0
2019-05-22 14:50:00,87.37,87.37,87.24,87.24,5975.0,73.6202,73.6202,73.5107,73.5107,5975.0
2019-05-22 14:55:00,87.24,87.31,87.24,87.3,6600.0,73.5107,73.5697,73.5107,73.5612,6600.0
2019-05-22 15:00:00,87.29,87.33,87.26,87.26,5890.0,73.5528,73.5865,73.5275,73.5275,5890.0
2019-05-22 15:05:00,87.26,87.27,87.22,87.25,6117.0,73.5275,73.536,73.4938,73.5191,6117.0
2019-05-22 15:10:00,87.25,87.3,87.19,87.27,11580.0,73.5191,73.5612,73.4685,73.536,11580.0
2019-05-22 15:15:00,87.27,87.29,87.24,87.29,8008.0,73.536,73.5528,73.5107,73.5528,8008.0
2019-05-22 15:20:00,87.29,87.33,87.28,87.33,5206.0,73.5528,73.5865,73.5444,73.5865,5206.0
2019-05-22 15:25:00,87.33,87.34,87.28,87.28,10575.0,73.5865,73.5949,73.5444,73.5444,10575.0
2019-05-22 15:30:00,87.26,87.26,87.19,87.21,9178.0,73.5275,73.5275,73.4685,73.4854,9178.0
2019-05-22 15:35:00,87.21,87.22,87.17,87.22,13730.0,73.4854,73.4938,73.4517,73.4938,13730.0
2019-05-22 15:40:00,87.22,87.23,87.17,87.23,6646.0,73.4938,73.5022,73.4517,73.5022,6646.0
2019-05-22 15:45:00,87.23,87.27,87.22,87.27,14797.0,73.5022,73.536,73.4938,73.536,14797.0
2019-05-22 15:50:00,87.27,87.33,87.26,87.29,20845.0,73.536,73.5865,73.5275,73.5528,20845.0
2019-05-22 15:55:00,87.28,87.28,87.12,87.16,58521.0,73.5444,73.5444,73.4096,73.4433,58521.0
2019-05-23 09:30:00,86.37,86.59,86.29,86.39,22847.0,72.7776,72.963,72.7102,72.7944,22847.0
2019-05-23 09:35:00,86.42,86.55,86.41,86.44,4062.0,72.8197,72.9293,72.8113,72.8366,4062.0
2019-05-23 09:40:00,86.41,86.45,86.31,86.44,7354.0,72.8113,72.845,72.727,72.8366,7354.0
2019-05-23 09:45:00,86.39,86.5,86.33,86.41,4453.0,72.7944,72.8871,72.7439,72.8113,4453.0
2019-05-23 09:50:00,86.36,86.36,86.12,86.23,7088.0,72.7692,72.7692,72.5669,72.6596,7088.0
2019-05-23 09:55:00,86.19,86.29,86.06,86.25,8933.0,72.6259,72.7102,72.5164,72.6765,8933.0
2019-05-23 10:00:00,86.22,86.4,86.16,86.34,29960.0,72.6512,72.8029,72.6006,72.7523,29960.0
2019-05-23 10:05:00,86.32,86.33,86.19,86.23,9455.0,72.7355,72.7439,72.6259,72.6596,9455.0
2019-05-23 10:10:00,86.22,86.25,86.09,86.1,9765.0,72.6512,72.6765,72.5417,72.5501,9765.0
2019-05-23 10:15:00,86.1,86.16,85.98,85.98,28690.0,72.5501,72.6006,72.449,72.449,28690.0
2019-05-23 10:20:00,85.99,85.99,85.83,85.94,7604.0,72.4574,72.4574,72.3226,72.4153,7604.0
2019-05-23 10:25:00,85.96,86.15,85.92,86.14,5141.0,72.4321,72.5922,72.3984,72.5838,5141.0
2019-05-23 10:30:00,86.15,86.28,86.11,86.24,12576.0,72.5922,72.7018,72.5585,72.668,12576.0
2019-05-23 10:35:00,86.23,86.3,86.15,86.28,10783.0,72.6596,72.7186,72.5922,72.7018,10783.0
2019-05-23 10:40:00,86.3,86.35,86.21,86.22,34302.0,72.7186,72.7607,72.6428,72.6512,34302.0
2019-05-23 10:45:00,86.23,86.34,86.22,86.29,12888.0,72.6596,72.7523,72.6512,72.7102,12888.0
2019-05-23 10:50:00,86.33,86.44,86.29,86.42,9529.0,72.7439,72.8366,72.7102,72.8197,9529.0
2019-05-23 10:55:00,86.41,86.42,86.3,86.31,7035.0,72.8113,72.8197,72.7186,72.727,7035.0
2019-05-23 11:00:00,86.31,86.34,86.17,86.19,16448.0,72.727,72.7523,72.6091,72.6259,16448.0
2019-05-23 11:05:00,86.2,86.25,86.15,86.25,4327.0,72.6343,72.6765,72.5922,72.6765,4327.0
2019-05-23 11:10:00,86.24,86.27,86.12,86.13,8468.0,72.668,72.6933,72.5669,72.5754,8468.0
2019-05-23 11:15:00,86.15,86.25,86.14,86.24,6338.0,72.5922,72.6765,72.5838,72.668,6338.0
2019-05-23 11:20:00,86.25,86.26,86.16,86.25,12288.0,72.6765,72.6849,72.6006,72.6765,12288.0
2019-05-23 11:25:00,86.26,86.38,86.26,86.29,14299.0,72.6849,72.786,72.6849,72.7102,14299.0
2019-05-23 11:30:00,86.28,86.29,86.14,86.18,4992.0,72.7018,72.7102,72.5838,72.6175,4992.0
2019-05-23 11:35:00,86.18,86.22,86.12,86.2,12405.0,72.6175,72.6512,72.5669,72.6343,12405.0
2019-05-23 11:40:00,86.19,86.29,86.15,86.25,15382.0,72.6259,72.7102,72.5922,72.6765,15382.0
2019-05-23 11:45:00,86.28,86.31,86.22,86.23,5874.0,72.7018,72.727,72.6512,72.6596,5874.0
2019-05-23 11:50:00,86.25,86.27,86.12,86.12,7060.0,72.6765,72.6933,72.5669,72.5669,7060.0
2019-05-23 11:55:00,86.14,86.14,86.08,86.1,8381.0,72.5838,72.5838,72.5332,72.5501,8381.0
2019-05-23 12:00:00,86.1,86.1,86.07,86.08,6335.0,72.5501,72.5501,72.5248,72.5332,6335.0
2019-05-23 12:05:00,86.1,86.22,86.06,86.06,7503.0,72.5501,72.6512,72.5164,72.5164,7503.0
2019-05-23 12:10:00,86.08,86.08,86.0,86.08,4518.0,72.5332,72.5332,72.4658,72.5332,4518.0
2019-05-23 12:15:00,86.09,86.09,85.89,85.9,13285.0,72.5417,72.5417,72.3731,72.3816,13285.0
2019-05-23 12:20:00,85.87,85.92,85.84,85.86,5006.0,72.3563,72.3984,72.331,72.3478,5006.0
2019-05-23 12:25:00,85.88,85.97,85.87,85.96,6330.0,72.3647,72.4405,72.3563,72.4321,6330.0
2019-05-23 12:30:00,85.98,85.98,85.84,85.89,5538.0,72.449,72.449,72.331,72.3731,5538.0
2019-05-23 12:35:00,85.9,85.9,85.83,85.88,5605.0,72.3816,72.3816,72.3226,72.3647,5605.0
2019-05-23 12:40:00,85.88,85.96,85.85,85.89,3761.0,72.3647,72.4321,72.3394,72.3731,3761.0
2019-05-23 12:45:00,85.92,85.93,85.84,85.89,14386.0,72.3984,72.4068,72.331,72.3731,14386.0
2019-05-23 12:50:00,85.88,85.88,85.64,85.68,7006.0,72.3647,72.3647,72.1625,72.1962,7006.0
2019-05-23 12:55:00,85.7,85.72,85.66,85.71,6136.0,72.213,72.2299,72.1793,72.2215,6136.0
2019-05-23 13:00:00,85.7,85.76,85.65,85.73,8402.0,72.213,72.2636,72.1709,72.2383,8402.0
2019-05-23 13:05:00,85.76,85.8,85.73,85.76,3876.0,72.2636,72.2973,72.2383,72.2636,3876.0
2019-05-23 13:10:00,85.76,85.78,85.72,85.75,8216.0,72.2636,72.2804,72.2299,72.2552,8216.0
2019-05-23 13:15:00,85.74,85.8,85.72,85.76,5107.0,72.2467,72.2973,72.2299,72.2636,5107.0
2019-05-23 13:20:00,85.77,85.79,85.71,85.79,7129.0,72.272,72.2889,72.2215,72.2889,7129.0
2019-05-23 13:25:00,85.77,85.87,85.77,85.85,6188.0,72.272,72.3563,72.272,72.3394,6188.0
2019-05-23 13:30:00,85.84,85.88,85.83,85.88,5557.0,72.331,72.3647,72.3226,72.3647,5557.0
2019-05-23 13:35:00,85.89,85.91,85.79,85.84,10805.0,72.3731,72.39,72.2889,72.331,10805.0
2019-05-23 13:40:00,85.86,85.94,85.86,85.94,7586.0,72.3478,72.4153,72.3478,72.4153,7586.0
2019-05-23 13:45:00,85.93,85.93,85.78,85.78,6142.0,72.4068,72.4068,72.2804,72.2804,6142.0
2019-05-23 13:50:00,85.78,85.81,85.75,85.78,5805.0,72.2804,72.3057,72.2552,72.2804,5805.0
2019-05-23 13:55:00,85.77,85.88,85.76,85.85,6012.0,72.272,72.3647,72.2636,72.3394,6012.0
2019-05-23 14:00:00,85.85,85.96,85.82,85.84,10447.0,72.3394,72.4321,72.3141,72.331,10447.0
2019-05-23 14:05:00,85.83,85.88,85.75,85.75,9507.0,72.3226,72.3647,72.2552,72.2552,9507.0
2019-05-23 14:10:00,85.77,85.77,85.69,85.74,11927.0,72.272,72.272,72.2046,72.2467,11927.0
2019-05-23 14:15:00,85.7,85.8,85.69,85.79,11552.0,72.213,72.2973,72.2046,72.2889,11552.0
2019-05-23 14:20:00,85.8,85.91,85.8,85.82,10451.0,72.2973,72.39,72.2973,72.3141,10451.0
2019-05-23 14:25:00,85.82,85.83,85.7,85.7,10885.0,72.3141,72.3226,72.213,72.213,10885.0
2019-05-23 14:30:00,85.71,85.79,85.7,85.79,26469.0,72.2215,72.2889,72.213,72.2889,26469.0
2019-05-23 14:35:00,85.78,85.79,85.68,85.69,10957.0,72.2804,72.2889,72.1962,72.2046,10957.0
2019-05-23 14:40:00,85.68,85.7,85.58,85.6,10079.0,72.1962,72.213,72.1119,72.1288,10079.0
2019-05-23 14:45:00,85.62,85.69,85.59,85.64,8386.0,72.1456,72.2046,72.1203,72.1625,8386.0
2019-05-23 14:50:00,85.62,85.68,85.57,85.65,43553.0,72.1456,72.1962,72.1035,72.1709,43553.0
2019-05-23 14:55:00,85.66,85.73,85.62,85.69,14076.0,72.1793,72.2383,72.1456,72.2046,14076.0
2019-05-23 15:00:00,85.68,85.68,85.58,85.65,17048.0,72.1962,72.1962,72.1119,72.1709,17048.0
2019-05-23 15:05:00,85.64,85.68,85.58,85.59,11815.0,72.1625,72.1962,72.1119,72.1203,11815.0
2019-05-23 15:10:00,85.59,85.65,85.57,85.65,12136.0,72.1203,72.1709,72.1035,72.1709,12136.0
2019-05-23 15:15:00,85.67,85.8,85.59,85.72,14587.0,72.1877,72.2973,72.1203,72.2299,14587.0
2019-05-23 15:20:00,85.73,85.89,85.73,85.78,22533.0,72.2383,72.3731,72.2383,72.2804,22533.0
2019-05-23 15:25:00,85.77,85.93,85.75,85.86,21197.0,72.272,72.4068,72.2552,72.3478,21197.0
2019-05-23 15:30:00,85.86,85.99,85.84,85.92,25221.0,72.3478,72.4574,72.331,72.3984,25221.0
2019-05-23 15:35:00,85.92,85.93,85.81,85.81,21762.0,72.3984,72.4068,72.3057,72.3057,21762.0
2019-05-23 15:40:00,85.82,85.83,85.61,85.62,24163.0,72.3141,72.3226,72.1372,72.1456,24163.0
2019-05-23 15:45:00,85.62,85.77,85.61,85.72,35927.0,72.1456,72.272,72.1372,72.2299,35927.0
2019-05-23 15:50:00,85.73,85.92,85.68,85.84,50243.0,72.2383,72.3984,72.1962,72.331,50243.0
2019-05-23 15:55:00,85.86,86.08,85.84,86.06,201105.0,72.3478,72.5332,72.331,72.5164,201105.0
2019-05-24 09:30:00,86.49,86.73,86.47,86.72,35262.0,72.8787,73.0809,72.8618,73.0725,35262.0
2019-05-24 09:35:00,86.72,86.92,86.71,86.84,4011.0,73.0725,73.241,73.0641,73.1736,4011.0
2019-05-24 09:40:00,86.86,86.96,86.78,86.78,4997.0,73.1905,73.2747,73.1231,73.1231,4997.0
2019-05-24 09:45:00,86.82,86.83,86.62,86.62,4799.0,73.1568,73.1652,72.9882,72.9882,4799.0
2019-05-24 09:50:00,86.58,86.58,86.45,86.46,5087.0,72.9545,72.9545,72.845,72.8534,5087.0
2019-05-24 09:55:00,86.44,86.56,86.38,86.44,9656.0,72.8366,72.9377,72.786,72.8366,9656.0
2019-05-24 10:00:00,86.44,86.54,86.43,86.5,8854.0,72.8366,72.9208,72.8281,72.8871,8854.0
2019-05-24 10:05:00,86.49,86.52,86.4,86.42,14576.0,72.8787,72.904,72.8029,72.8197,14576.0
2019-05-24 10:10:00,86.42,86.54,86.37,86.47,15792.0,72.8197,72.9208,72.7776,72.8618,15792.0
2019-05-24 10:15:00,86.48,86.49,86.41,86.42,5693.0,72.8703,72.8787,72.8113,72.8197,5693.0
2019-05-24 10:20:00,86.43,86.45,86.39,86.39,4592.0,72.8281,72.845,72.7944,72.7944,4592.0
2019-05-24 10:25:00,86.39,86.44,86.28,86.28,5743.0,72.7944,72.8366,72.7018,72.7018,5743.0
2019-05-24 10:30:00,86.29,86.37,86.25,86.32,4232.0,72.7102,72.7776,72.6765,72.7355,4232.0
2019-05-24 10:35:00,86.28,86.43,86.28,86.39,4972.0,72.7018,72.8281,72.7018,72.7944,4972.0
2019-05-24 10:40:00,86.41,86.43,86.32,86.37,4050.0,72.8113,72.8281,72.7355,72.7776,4050.0
2019-05-24 10:45:00,86.37,86.38,86.22,86.26,3940.0,72.7776,72.786,72.6512,72.6849,3940.0
2019-05-24 10:50:00,86.25,86.3,86.14,86.15,9686.0,72.6765,72.7186,72.5838,72.5922,9686.0
2019-05-24 10:55:00,86.18,86.2,86.08,86.09,5225.0,72.6175,72.6343,72.5332,72.5417,5225.0
2019-05-24 11:00:00,86.09,86.13,86.07,86.1,5942.0,72.5417,72.5754,72.5248,72.5501,5942.0
2019-05-24 11:05:00,86.12,86.13,85.97,86.01,17335.0,72.5669,72.5754,72.4405,72.4742,17335.0
2019-05-24 11:10:00,86.05,86.08,85.98,86.02,7032.0,72.5079,72.5332,72.449,72.4827,7032.0
2019-05-24 11:15:00,86.03,86.04,85.99,85.99,10305.0,72.4911,72.4995,72.4574,72.4574,10305.0
2019-05-24 11:20:00,85.99,86.05,85.99,86.01,10041.0,72.4574,72.5079,72.4574,72.4742,10041.0
2019-05-24 11:25:00,86.0,86.09,85.95,86.08,4997.0,72.4658,72.5417,72.4237,72.5332,4997.0
2019-05-24 11:30:00,86.09,86.16,86.06,86.16,6263.0,72.5417,72.6006,72.5164,72.6006,6263.0
2019-05-24 11:35:00,86.16,86.21,86.14,86.2,5710.0,72.6006,72.6428,72.5838,72.6343,5710.0
2019-05-24 11:40:00,86.18,86.22,86.15,86.17,4712.0,72.6175,72.6512,72.5922,72.6091,4712.0
2019-05-24 11:45:00,86.18,86.21,86.09,86.11,16491.0,72.6175,72.6428,72.5417,72.5585,16491.0
2019-05-24 11:50:00,86.12,86.17,86.07,86.14,28657.0,72.5669,72.6091,72.5248,72.5838,28657.0
2019-05-24 11:55:00,86.13,86.18,86.11,86.12,11000.0,72.5754,72.6175,72.5585,72.5669,11000.0
2019-05-24 12:00:00,86.11,86.17,86.06,86.16,5335.0,72.5585,72.6091,72.5164,72.6006,5335.0
2019-05-24 12:05:00,86.17,86.21,86.14,86.19,10682.0,72.6091,72.6428,72.5838,72.6259,10682.0
2019-05-24 12:10:00,86.2,86.21,86.12,86.15,6017.0,72.6343,72.6428,72.5669,72.5922,6017.0
2019-05-24 12:15:00,86.17,86.18,86.02,86.06,9085.0,72.6091,72.6175,72.4827,72.5164,9085.0
2019-05-24 12:20:00,86.08,86.29,86.08,86.27,8269.0,72.5332,72.7102,72.5332,72.6933,8269.0
2019-05-24 12:25:00,86.26,86.29,86.2,86.24,8896.0,72.6849,72.7102,72.6343,72.668,8896.0
2019-05-24 12:30:00,86.26,86.34,86.25,86.31,5700.0,72.6849,72.7523,72.6765,72.727,5700.0
2019-05-24 12:35:00,86.3,86.32,86.27,86.31,8025.0,72.7186,72.7355,72.6933,72.727,8025.0
2019-05-24 12:40:00,86.31,86.31,86.22,86.22,8282.0,72.727,72.727,72.6512,72.6512,8282.0
2019-05-24 12:45:00,86.23,86.25,86.15,86.16,11832.0,72.6596,72.6765,72.5922,72.6006,11832.0
2019-05-24 12:50:00,86.16,86.21,86.14,86.2,5300.0,72.6006,72.6428,72.5838,72.6343,5300.0
2019-05-24 12:55:00,86.22,86.26,86.18,86.23,6225.0,72.6512,72.6849,72.6175,72.6596,6225.0
2019-05-24 13:00:00,86.23,86.25,86.12,86.14,4835.0,72.6596,72.6765,72.5669,72.5838,4835.0
2019-05-24 13:05:00,86.14,86.18,86.11,86.14,20530.0,72.5838,72.6175,72.5585,72.5838,20530.0
2019-05-24 13:10:00,86.17,86.18,86.07,86.08,17781.0,72.6091,72.6175,72.5248,72.5332,17781.0
2019-05-24 13:15:00,86.07,86.1,86.02,86.09,32987.0,72.5248,72.5501,72.4827,72.5417,32987.0
2019-05-24 13:20:00,86.1,86.12,86.05,86.07,22114.0,72.5501,72.5669,72.5079,72.5248,22114.0
2019-05-24 13:25:00,86.07,86.12,86.06,86.08,3727.0,72.5248,72.5669,72.5164,72.5332,3727.0
2019-05-24 13:30:00,86.08,86.1,86.03,86.08,7410.0,72.5332,72.5501,72.4911,72.5332,7410.0
2019-05-24 13:35:00,86.08,86.16,86.06,86.1,20443.0,72.5332,72.6006,72.5164,72.5501,20443.0
2019-05-24 13:40:00,86.1,86.22,86.04,86.21,25103.0,72.5501,72.6512,72.4995,72.6428,25103.0
2019-05-24 13:45:00,86.2,86.25,86.19,86.25,2090.0,72.6343,72.6765,72.6259,72.6765,2090.0
2019-05-24 13:50:00,86.26,86.28,86.24,86.26,3648.0,72.6849,72.7018,72.668,72.6849,3648.0
2019-05-24 13:55:00,86.25,86.25,86.17,86.19,3700.0,72.6765,72.6765,72.6091,72.6259,3700.0
2019-05-24 14:00:00,86.2,86.2,86.12,86.12,3331.0,72.6343,72.6343,72.5669,72.5669,3331.0
2019-05-24 14:05:00,86.12,86.13,86.07,86.12,5373.0,72.5669,72.5754,72.5248,72.5669,5373.0
2019-05-24 14:10:00,86.14,86.15,86.05,86.05,10709.0,72.5838,72.5922,72.5079,72.5079,10709.0
2019-05-24 14:15:00,86.01,86.12,86.01,86.12,3317.0,72.4742,72.5669,72.4742,72.5669,3317.0
2019-05-24 14:20:00,86.13,86.17,86.09,86.13,4204.0,72.5754,72.6091,72.5417,72.5754,4204.0
2019-05-24 14:25:00,86.12,86.19,86.12,86.15,6192.0,72.5669,72.6259,72.5669,72.5922,6192.0
2019-05-24 14:30:00,86.17,86.2,86.13,86.13,4099.0,72.6091,72.6343,72.5754,72.5754,4099.0
2019-05-24 14:35:00,86.14,86.2,86.14,86.19,4405.0,72.5838,72.6343,72.5838,72.6259,4405.0
2019-05-24 14:40:00,86.2,86.25,86.2,86.2,10467.0,72.6343,72.6765,72.6343,72.6343,10467.0
2019-05-24 14:45:00,86.22,86.25,86.15,86.16,4849.0,72.6512,72.6765,72.5922,72.6006,4849.0
2019-05-24 14:50:00,86.16,86.18,86.14,86.16,3300.0,72.6006,72.6175,72.5838,72.6006,3300.0
2019-05-24 14:55:00,86.18,86.25,86.16,86.23,6091.0,72.6175,72.6765,72.6006,72.6596,6091.0
2019-05-24 15:00:00,86.22,86.28,86.19,86.24,7104.0,72.6512,72.7018,72.6259,72.668,7104.0
2019-05-24 15:05:00,86.22,86.25,86.21,86.22,6837.0,72.6512,72.6765,72.6428,72.6512,6837.0
2019-05-24 15:10:00,86.23,86.24,86.19,86.21,5558.0,72.6596,72.668,72.6259,72.6428,5558.0
2019-05-24 15:15:00,86.22,86.22,86.17,86.2,7669.0,72.6512,72.6512,72.6091,72.6343,7669.0
2019-05-24 15:20:00,86.19,86.28,86.19,86.28,9764.0,72.6259,72.7018,72.6259,72.7018,9764.0
2019-05-24 15:25:00,86.28,86.33,86.26,86.3,9216.0,72.7018,72.7439,72.6849,72.7186,9216.0
2019-05-24 15:30:00,86.28,86.29,86.22,86.25,9143.0,72.7018,72.7102,72.6512,72.6765,9143.0
2019-05-24 15:35:00,86.25,86.32,86.25,86.31,8757.0,72.6765,72.7355,72.6765,72.727,8757.0
2019-05-24 15:40:00,86.31,86.34,86.26,86.31,18581.0,72.727,72.7523,72.6849,72.727,18581.0
2019-05-24 15:45:00,86.3,86.31,86.25,86.28,10928.0,72.7186,72.727,72.6765,72.7018,10928.0
2019-05-24 15:50:00,86.29,86.31,86.22,86.23,18106.0,72.7102,72.727,72.6512,72.6596,18106.0
2019-05-24 15:55:00,86.22,86.29,86.13,86.19,48566.0,72.6512,72.7102,72.5754,72.6259,48566.0
2019-05-28 09:30:00,86.52,86.7,86.36,86.64,24110.0,72.904,73.0557,72.7692,73.0051,24110.0
2019-05-28 09:35:00,86.63,86.78,86.61,86.71,5493.0,72.9967,73.1231,72.9798,73.0641,5493.0
2019-05-28 09:40:00,86.71,86.77,86.68,86.77,6437.0,73.0641,73.1146,73.0388,73.1146,6437.0
2019-05-28 09:45:00,86.79,86.82,86.63,86.72,22204.0,73.1315,73.1568,72.9967,73.0725,22204.0
2019-05-28 09:50:00,86.75,86.77,86.64,86.69,10999.0,73.0978,73.1146,73.0051,73.0472,10999.0
2019-05-28 09:55:00,86.7,86.82,86.7,86.76,8204.0,73.0557,73.1568,73.0557,73.1062,8204.0
2019-05-28 10:00:00,86.74,86.83,86.68,86.79,5927.0,73.0894,73.1652,73.0388,73.1315,5927.0
2019-05-28 10:05:00,86.8,86.88,86.75,86.75,7046.0,73.1399,73.2073,73.0978,73.0978,7046.0
2019-05-28 10:10:00,86.75,86.82,86.74,86.78,3000.0,73.0978,73.1568,73.0894,73.1231,3000.0
2019-05-28 10:15:00,86.79,86.8,86.65,86.7,4477.0,73.1315,73.1399,73.0135,73.0557,4477.0
2019-05-28 10:20:00,86.67,86.8,86.63,86.8,9659.0,73.0304,73.1399,72.9967,73.1399,9659.0
2019-05-28 10:25:00,86.82,86.85,86.76,86.76,3697.0,73.1568,73.182,73.1062,73.1062,3697.0
2019-05-28 10:30:00,86.73,86.77,86.63,86.63,2007.0,73.0809,73.1146,72.9967,72.9967,2007.0
2019-05-28 10:35:00,86.65,86.74,86.63,86.7,3860.0,73.0135,73.0894,72.9967,73.0557,3860.0
2019-05-28 10:40:00,86.71,86.88,86.71,86.86,8780.0,73.0641,73.2073,73.0641,73.1905,8780.0
2019-05-28 10:45:00,86.84,86.96,86.82,86.93,18111.0,73.1736,73.2747,73.1568,73.2495,18111.0
2019-05-28 10:50:00,86.91,86.97,86.86,86.97,7761.0,73.2326,73.2832,73.1905,73.2832,7761.0
2019-05-28 10:55:00,86.94,87.07,86.91,87.02,7044.0,73.2579,73.3674,73.2326,73.3253,7044.0
2019-05-28 11:00:00,87.02,87.15,87.01,87.1,2938.0,73.3253,73.4348,73.3169,73.3927,2938.0
2019-05-28 11:05:00,87.11,87.13,86.96,86.96,15260.0,73.4011,73.418,73.2747,73.2747,15260.0
2019-05-28 11:10:00,86.98,87.05,86.94,87.01,5350.0,73.2916,73.3506,73.2579,73.3169,5350.0
2019-05-28 11:15:00,87.02,87.02,86.91,86.94,2550.0,73.3253,73.3253,73.2326,73.2579,2550.0
2019-05-28 11:20:00,86.9,86.9,86.85,86.87,3520.0,73.2242,73.2242,73.182,73.1989,3520.0
2019-05-28 11:25:00,86.88,86.88,86.71,86.71,9119.0,73.2073,73.2073,73.0641,73.0641,9119.0
2019-05-28 11:30:00,86.7,86.75,86.65,86.73,10521.0,73.0557,73.0978,73.0135,73.0809,10521.0
2019-05-28 11:35:00,86.73,86.78,86.71,86.71,3691.0,73.0809,73.1231,73.0641,73.0641,3691.0
2019-05-28 11:40:00,86.72,86.77,86.72,86.72,4555.0,73.0725,73.1146,73.0725,73.0725,4555.0
2019-05-28 11:45:00,86.72,86.76,86.65,86.73,8147.0,73.0725,73.1062,73.0135,73.0809,8147.0
2019-05-28 11:50:00,86.73,86.75,86.63,86.75,8156.0,73.0809,73.0978,72.9967,73.0978,8156.0
2019-05-28 11:55:00,86.75,86.81,86.73,86.81,6056.0,73.0978,73.1483,73.0809,73.1483,6056.0
2019-05-28 12:00:00,86.82,86.88,86.77,86.88,7421.0,73.1568,73.2073,73.1146,73.2073,7421.0
2019-05-28 12:05:00,86.89,86.92,86.85,86.86,4738.0,73.2158,73.241,73.182,73.1905,4738.0
2019-05-28 12:10:00,86.85,86.88,86.81,86.84,5426.0,73.182,73.2073,73.1483,73.1736,5426.0
2019-05-28 12:15:00,86.84,86.9,86.79,86.79,13180.0,73.1736,73.2242,73.1315,73.1315,13180.0
2019-05-28 12:20:00,86.79,86.92,86.79,86.89,12379.0,73.1315,73.241,73.1315,73.2158,12379.0
2019-05-28 12:25:00,86.89,86.94,86.83,86.94,3190.0,73.2158,73.2579,73.1652,73.2579,3190.0
2019-05-28 12:30:00,86.94,87.02,86.94,86.95,13837.0,73.2579,73.3253,73.2579,73.2663,13837.0
2019-05-28 12:35:00,86.94,86.98,86.9,86.96,3440.0,73.2579,73.2916,73.2242,73.2747,3440.0
2019-05-28 12:40:00,86.96,86.98,86.9,86.9,4436.0,73.2747,73.2916,73.2242,73.2242,4436.0
2019-05-28 12:45:00,86.88,86.91,86.85,86.89,7718.0,73.2073,73.2326,73.182,73.2158,7718.0
2019-05-28 12:50:00,86.87,86.88,86.81,86.81,3889.0,73.1989,73.2073,73.1483,73.1483,3889.0
2019-05-28 12:55:00,86.82,86.83,86.77,86.77,6886.0,73.1568,73.1652,73.1146,73.1146,6886.0
2019-05-28 13:00:00,86.78,86.82,86.75,86.76,7716.0,73.1231,73.1568,73.0978,73.1062,7716.0
2019-05-28 13:05:00,86.78,86.82,86.76,86.79,6605.0,73.1231,73.1568,73.1062,73.1315,6605.0
2019-05-28 13:10:00,86.78,86.81,86.74,86.74,4678.0,73.1231,73.1483,73.0894,73.0894,4678.0
2019-05-28 13:15:00,86.73,86.76,86.69,86.69,6673.0,73.0809,73.1062,73.0472,73.0472,6673.0
2019-05-28 13:20:00,86.69,86.72,86.68,86.72,7331.0,73.0472,73.0725,73.0388,73.0725,7331.0
2019-05-28 13:25:00,86.71,86.72,86.61,86.61,7719.0,73.0641,73.0725,72.9798,72.9798,7719.0
2019-05-28 13:30:00,86.61,86.66,86.61,86.65,2600.0,72.9798,73.0219,72.9798,73.0135,2600.0
2019-05-28 13:35:00,86.65,86.67,86.62,86.65,4734.0,73.0135,73.0304,72.9882,73.0135,4734.0
2019-05-28 13:40:00,86.65,86.68,86.62,86.62,5013.0,73.0135,73.0388,72.9882,72.9882,5013.0
2019-05-28 13:45:00,86.63,86.68,86.61,86.62,4462.0,72.9967,73.0388,72.9798,72.9882,4462.0
2019-05-28 13:50:00,86.61,86.71,86.61,86.69,11553.0,72.9798,73.0641,72.9798,73.0472,11553.0
2019-05-28 13:55:00,86.7,86.72,86.67,86.72,23161.0,73.0557,73.0725,73.0304,73.0725,23161.0
2019-05-28 14:00:00,86.71,86.76,86.65,86.71,53345.0,73.0641,73.1062,73.0135,73.0641,53345.0
2019-05-28 14:05:00,86.72,86.79,86.7,86.76,10631.0,73.0725,73.1315,73.0557,73.1062,10631.0
2019-05-28 14:10:00,86.77,86.8,86.73,86.78,7605.0,73.1146,73.1399,73.0809,73.1231,7605.0
2019-05-28 14:15:00,86.78,86.84,86.78,86.82,7211.0,73.1231,73.1736,73.1231,73.1568,7211.0
2019-05-28 14:20:00,86.81,86.83,86.75,86.8,11484.0,73.1483,73.1652,73.0978,73.1399,11484.0
2019-05-28 14:25:00,86.81,86.86,86.76,86.81,10200.0,73.1483,73.1905,73.1062,73.1483,10200.0
2019-05-28 14:30:00,86.81,86.81,86.71,86.77,17939.0,73.1483,73.1483,73.0641,73.1146,17939.0
2019-05-28 14:35:00,86.77,86.77,86.69,86.7,8428.0,73.1146,73.1146,73.0472,73.0557,8428.0
2019-05-28 14:40:00,86.71,86.71,86.54,86.56,11702.0,73.0641,73.0641,72.9208,72.9377,11702.0
2019-05-28 14:45:00,86.55,86.57,86.45,86.51,38302.0,72.9293,72.9461,72.845,72.8956,38302.0
2019-05-28 14:50:00,86.5,86.51,86.35,86.35,24272.0,72.8871,72.8956,72.7607,72.7607,24272.0
2019-05-28 14:55:00,86.36,86.46,86.36,86.45,8941.0,72.7692,72.8534,72.7692,72.845,8941.0
2019-05-28 15:00:00,86.43,86.43,86.31,86.33,9491.0,72.8281,72.8281,72.727,72.7439,9491.0
2019-05-28 15:05:00,86.33,86.41,86.31,86.34,6850.0,72.7439,72.8113,72.727,72.7523,6850.0
2019-05-28 15:10:00,86.32,86.32,86.24,86.3,10373.0,72.7355,72.7355,72.668,72.7186,10373.0
2019-05-28 15:15:00,86.33,86.36,86.32,86.34,6300.0,72.7439,72.7692,72.7355,72.7523,6300.0
2019-05-28 15:20:00,86.34,86.34,86.27,86.32,9753.0,72.7523,72.7523,72.6933,72.7355,9753.0
2019-05-28 15:25:00,86.3,86.32,86.12,86.17,13334.0,72.7186,72.7355,72.5669,72.6091,13334.0
2019-05-28 15:30:00,86.2,86.28,86.14,86.14,14864.0,72.6343,72.7018,72.5838,72.5838,14864.0
2019-05-28 15:35:00,86.14,86.17,86.04,86.09,11808.0,72.5838,72.6091,72.4995,72.5417,11808.0
2019-05-28 15:40:00,86.09,86.09,85.97,86.02,16009.0,72.5417,72.5417,72.4405,72.4827,16009.0
2019-05-28 15:45:00,86.02,86.14,85.99,86.06,17622.0,72.4827,72.5838,72.4574,72.5164,17622.0
2019-05-28 15:50:00,86.04,86.26,86.04,86.25,22724.0,72.4995,72.6849,72.4995,72.6765,22724.0
2019-05-28 15:55:00,86.25,86.37,86.15,86.15,114614.0,72.6765,72.7776,72.5922,72.5922,114614.0
2019-05-29 09:30:00,85.82,85.99,85.57,85.78,21227.0,72.3141,72.4574,72.1035,72.2804,21227.0
2019-05-29 09:35:00,85.83,85.83,85.58,85.6,18224.0,72.3226,72.3226,72.1119,72.1288,18224.0
2019-05-29 09:40:00,85.59,85.68,85.45,85.68,7160.0,72.1203,72.1962,72.0024,72.1962,7160.0
2019-05-29 09:45:00,85.64,85.78,85.55,85.6,16523.0,72.1625,72.2804,72.0866,72.1288,16523.0
2019-05-29 09:50:00,85.6,85.62,85.5,85.57,7384.0,72.1288,72.1456,72.0445,72.1035,7384.0
2019-05-29 09:55:00,85.58,85.67,85.56,85.61,9372.0,72.1119,72.1877,72.0951,72.1372,9372.0
2019-05-29 10:00:00,85.63,85.63,85.47,85.6,9919.0,72.154,72.154,72.0192,72.1288,9919.0
2019-05-29 10:05:00,85.59,85.63,85.43,85.57,17880.0,72.1203,72.154,71.9855,72.1035,17880.0
2019-05-29 10:10:00,85.59,85.61,85.46,85.61,10883.0,72.1203,72.1372,72.0108,72.1372,10883.0
2019-05-29 10:15:00,85.61,85.62,85.53,85.53,17602.0,72.1372,72.1456,72.0698,72.0698,17602.0
2019-05-29 10:20:00,85.54,85.56,85.47,85.47,9080.0,72.0782,72.0951,72.0192,72.0192,9080.0
2019-05-29 10:25:00,85.47,85.49,85.4,85.42,20951.0,72.0192,72.0361,71.9602,71.9771,20951.0
2019-05-29 10:30:00,85.43,85.5,85.37,85.48,10814.0,71.9855,72.0445,71.935,72.0277,10814.0
2019-05-29 10:35:00,85.45,85.46,85.29,85.3,8306.0,72.0024,72.0108,71.8676,71.876,8306.0
2019-05-29 10:40:00,85.29,85.31,85.17,85.17,11600.0,71.8676,71.8844,71.7664,71.7664,11600.0
2019-05-29 10:45:00,85.16,85.3,85.15,85.24,26432.0,71.758,71.876,71.7496,71.8254,26432.0
2019-05-29 10:50:00,85.23,85.23,85.1,85.23,17711.0,71.817,71.817,71.7075,71.817,17711.0
2019-05-29 10:55:00,85.25,85.36,85.23,85.33,6650.0,71.8338,71.9265,71.817,71.9013,6650.0
2019-05-29 11:00:00,85.3,85.41,85.28,85.32,15654.0,71.876,71.9687,71.8591,71.8928,15654.0
2019-05-29 11:05:00,85.31,85.51,85.3,85.48,7800.0,71.8844,72.0529,71.876,72.0277,7800.0
2019-05-29 11:10:00,85.47,85.47,85.33,85.36,9819.0,72.0192,72.0192,71.9013,71.9265,9819.0
2019-05-29 11:15:00,85.35,85.58,85.34,85.56,8413.0,71.9181,72.1119,71.9097,72.0951,8413.0
2019-05-29 11:20:00,85.56,85.57,85.44,85.53,11248.0,72.0951,72.1035,71.9939,72.0698,11248.0
2019-05-29 11:25:00,85.51,85.53,85.46,85.51,11323.0,72.0529,72.0698,72.0108,72.0529,11323.0
2019-05-29 11:30:00,85.51,85.52,85.39,85.44,12025.0,72.0529,72.0614,71.9518,71.9939,12025.0
2019-05-29 11:35:00,85.47,85.49,85.32,85.35,13173.0,72.0192,72.0361,71.8928,71.9181,13173.0
2019-05-29 11:40:00,85.35,85.38,85.24,85.31,12517.0,71.9181,71.9434,71.8254,71.8844,12517.0
2019-05-29 11:45:00,85.32,85.35,85.27,85.3,13294.0,71.8928,71.9181,71.8507,71.876,13294.0
2019-05-29 11:50:00,85.29,85.31,85.09,85.1,16100.0,71.8676,71.8844,71.699,71.7075,16100.0
2019-05-29 11:55:00,85.11,85.16,85.07,85.16,13293.0,71.7159,71.758,71.6822,71.758,13293.0
2019-05-29 12:00:00,85.15,85.19,85.08,85.18,9545.0,71.7496,71.7833,71.6906,71.7749,9545.0
2019-05-29 12:05:00,85.2,85.34,85.16,85.34,12712.0,71.7917,71.9097,71.758,71.9097,12712.0
2019-05-29 12:10:00,85.34,85.35,85.24,85.29,7349.0,71.9097,71.9181,71.8254,71.8676,7349.0
2019-05-29 12:15:00,85.28,85.39,85.25,85.37,6430.0,71.8591,71.9518,71.8338,71.935,6430.0
2019-05-29 12:20:00,85.36,85.38,85.26,85.29,11278.0,71.9265,71.9434,71.8423,71.8676,11278.0
2019-05-29 12:25:00,85.28,85.45,85.28,85.43,10223.0,71.8591,72.0024,71.8591,71.9855,10223.0
2019-05-29 12:30:00,85.43,85.48,85.39,85.45,8769.0,71.9855,72.0277,71.9518,72.0024,8769.0
2019-05-29 12:35:00,85.46,85.48,85.4,85.48,8442.0,72.0108,72.0277,71.9602,72.0277,8442.0
2019-05-29 12:40:00,85.48,85.54,85.44,85.54,7352.0,72.0277,72.0782,71.9939,72.0782,7352.0
2019-05-29 12:45:00,85.55,85.55,85.48,85.48,6774.0,72.0866,72.0866,72.0277,72.0277,6774.0
2019-05-29 12:50:00,85.49,85.51,85.43,85.47,6859.0,72.0361,72.0529,71.9855,72.0192,6859.0
2019-05-29 12:55:00,85.48,85.48,85.38,85.42,7823.0,72.0277,72.0277,71.9434,71.9771,7823.0
2019-05-29 13:00:00,85.42,85.43,85.35,85.37,12147.0,71.9771,71.9855,71.9181,71.935,12147.0
2019-05-29 13:05:00,85.36,85.62,85.34,85.62,22287.0,71.9265,72.1456,71.9097,72.1456,22287.0
2019-05-29 13:10:00,85.62,85.73,85.6,85.63,6757.0,72.1456,72.2383,72.1288,72.154,6757.0
2019-05-29 13:15:00,85.64,85.67,85.6,85.62,6761.0,72.1625,72.1877,72.1288,72.1456,6761.0
2019-05-29 13:20:00,85.62,85.7,85.6,85.67,6873.0,72.1456,72.213,72.1288,72.1877,6873.0
2019-05-29 13:25:00,85.68,85.72,85.63,85.72,7915.0,72.1962,72.2299,72.154,72.2299,7915.0
2019-05-29 13:30:00,85.71,85.74,85.66,85.71,6289.0,72.2215,72.2467,72.1793,72.2215,6289.0
2019-05-29 13:35:00,85.71,85.76,85.66,85.76,7914.0,72.2215,72.2636,72.1793,72.2636,7914.0
2019-05-29 13:40:00,85.77,85.8,85.73,85.73,6100.0,72.272,72.2973,72.2383,72.2383,6100.0
2019-05-29 13:45:00,85.73,85.84,85.73,85.84,7284.0,72.2383,72.331,72.2383,72.331,7284.0
2019-05-29 13:50:00,85.86,85.91,85.76,85.76,35338.0,72.3478,72.39,72.2636,72.2636,35338.0
2019-05-29 13:55:00,85.77,85.79,85.73,85.75,5320.0,72.272,72.2889,72.2383,72.2552,5320.0
2019-05-29 14:00:00,85.75,85.82,85.74,85.77,6939.0,72.2552,72.3141,72.2467,72.272,6939.0
2019-05-29 14:05:00,85.76,85.79,85.69,85.7,4678.0,72.2636,72.2889,72.2046,72.213,4678.0
2019-05-29 14:10:00,85.68,85.74,85.67,85.69,5307.0,72.1962,72.2467,72.1877,72.2046,5307.0
2019-05-29 14:15:00,85.69,85.69,85.64,85.67,4611.0,72.2046,72.2046,72.1625,72.1877,4611.0
2019-05-29 14:20:00,85.66,85.71,85.65,85.69,9418.0,72.1793,72.2215,72.1709,72.2046,9418.0
2019-05-29 14:25:00,85.69,85.7,85.62,85.7,8136.0,72.2046,72.213,72.1456,72.213,8136.0
2019-05-29 14:30:00,85.7,85.7,85.51,85.53,5223.0,72.213,72.213,72.0529,72.0698,5223.0
2019-05-29 14:35:00,85.52,85.52,85.4,85.44,4716.0,72.0614,72.0614,71.9602,71.9939,4716.0
2019-05-29 14:40:00,85.43,85.43,85.35,85.35,5000.0,71.9855,71.9855,71.9181,71.9181,5000.0
2019-05-29 14:45:00,85.37,85.45,85.35,85.42,6594.0,71.935,72.0024,71.9181,71.9771,6594.0
2019-05-29 14:50:00,85.42,85.43,85.33,85.4,6180.0,71.9771,71.9855,71.9013,71.9602,6180.0
2019-05-29 14:55:00,85.39,85.52,85.38,85.51,5317.0,71.9518,72.0614,71.9434,72.0529,5317.0
2019-05-29 15:00:00,85.49,85.49,85.3,85.33,6923.0,72.0361,72.0361,71.876,71.9013,6923.0
2019-05-29 15:05:00,85.33,85.42,85.29,85.39,5630.0,71.9013,71.9771,71.8676,71.9518,5630.0
2019-05-29 15:10:00,85.37,85.44,85.34,85.44,5368.0,71.935,71.9939,71.9097,71.9939,5368.0
2019-05-29 15:15:00,85.45,85.47,85.37,85.38,6935.0,72.0024,72.0192,71.935,71.9434,6935.0
2019-05-29 15:20:00,85.41,85.51,85.36,85.47,6759.0,71.9687,72.0529,71.9265,72.0192,6759.0
2019-05-29 15:25:00,85.49,85.53,85.45,85.51,10805.0,72.0361,72.0698,72.0024,72.0529,10805.0
2019-05-29 15:30:00,85.52,85.62,85.4,85.62,15307.0,72.0614,72.1456,71.9602,72.1456,15307.0
2019-05-29 15:35:00,85.63,85.67,85.59,85.63,19649.0,72.154,72.1877,72.1203,72.154,19649.0
2019-05-29 15:40:00,85.64,85.76,85.64,85.7,12537.0,72.1625,72.2636,72.1625,72.213,12537.0
2019-05-29 15:45:00,85.7,85.7,85.6,85.64,11363.0,72.213,72.213,72.1288,72.1625,11363.0
2019-05-29 15:50:00,85.64,85.67,85.52,85.67,24574.0,72.1625,72.1877,72.0614,72.1877,24574.0
2019-05-29 15:55:00,85.69,85.76,85.66,85.67,96969.0,72.2046,72.2636,72.1793,72.1877,96969.0
2019-05-30 09:30:00,85.65,85.78,85.15,85.7,55723.0,72.1709,72.2804,71.7496,72.213,55723.0
2019-05-30 09:35:00,85.72,85.93,85.64,85.81,14586.0,72.2299,72.4068,72.1625,72.3057,14586.0
2019-05-30 09:40:00,85.8,85.92,85.75,85.79,50760.0,72.2973,72.3984,72.2552,72.2889,50760.0
2019-05-30 09:45:00,85.78,85.96,85.74,85.89,6422.0,72.2804,72.4321,72.2467,72.3731,6422.0
2019-05-30 09:50:00,85.87,85.89,85.78,85.87,6720.0,72.3563,72.3731,72.2804,72.3563,6720.0
2019-05-30 09:55:00,85.9,86.01,85.82,85.82,8214.0,72.3816,72.4742,72.3141,72.3141,8214.0
2019-05-30 10:00:00,85.82,85.94,85.72,85.94,11766.0,72.3141,72.4153,72.2299,72.4153,11766.0
2019-05-30 10:05:00,85.92,85.92,85.75,85.82,8055.0,72.3984,72.3984,72.2552,72.3141,8055.0
2019-05-30 10:10:00,85.8,85.91,85.79,85.81,7670.0,72.2973,72.39,72.2889,72.3057,7670.0
2019-05-30 10:15:00,85.83,85.99,85.82,85.97,14060.0,72.3226,72.4574,72.3141,72.4405,14060.0
2019-05-30 10:20:00,85.96,86.0,85.88,85.92,16280.0,72.4321,72.4658,72.3647,72.3984,16280.0
2019-05-30 10:25:00,85.97,86.1,85.97,86.04,5943.0,72.4405,72.5501,72.4405,72.4995,5943.0
2019-05-30 10:30:00,86.04,86.17,86.04,86.14,34781.0,72.4995,72.6091,72.4995,72.5838,34781.0
2019-05-30 10:35:00,86.14,86.2,85.99,86.03,14313.0,72.5838,72.6343,72.4574,72.4911,14313.0
2019-05-30 10:40:00,86.01,86.01,85.95,86.0,16310.0,72.4742,72.4742,72.4237,72.4658,16310.0
2019-05-30 10:45:00,86.0,86.13,85.99,86.13,12739.0,72.4658,72.5754,72.4574,72.5754,12739.0
2019-05-30 10:50:00,86.15,86.16,85.87,85.88,8204.0,72.5922,72.6006,72.3563,72.3647,8204.0
2019-05-30 10:55:00,85.88,85.94,85.86,85.93,7541.0,72.3647,72.4153,72.3478,72.4068,7541.0
2019-05-30 11:00:00,85.9,85.95,85.78,85.87,19618.0,72.3816,72.4237,72.2804,72.3563,19618.0
2019-05-30 11:05:00,85.85,86.0,85.85,86.0,18468.0,72.3394,72.4658,72.3394,72.4658,18468.0
2019-05-30 11:10:00,86.0,86.01,85.9,85.96,36317.0,72.4658,72.4742,72.3816,72.4321,36317.0
2019-05-30 11:15:00,85.97,86.1,85.95,86.1,120718.0,72.4405,72.5501,72.4237,72.5501,120718.0
2019-05-30 11:20:00,86.12,86.28,86.12,86.15,25240.0,72.5669,72.7018,72.5669,72.5922,25240.0
2019-05-30 11:25:00,86.15,86.21,86.11,86.14,18845.0,72.5922,72.6428,72.5585,72.5838,18845.0
2019-05-30 11:30:00,86.15,86.16,86.02,86.03,21742.0,72.5922,72.6006,72.4827,72.4911,21742.0
2019-05-30 11:35:00,86.1,86.15,86.08,86.13,6778.0,72.5501,72.5922,72.5332,72.5754,6778.0
2019-05-30 11:40:00,86.11,86.19,86.04,86.04,5564.0,72.5585,72.6259,72.4995,72.4995,5564.0
2019-05-30 11:45:00,86.02,86.11,86.02,86.1,8990.0,72.4827,72.5585,72.4827,72.5501,8990.0
2019-05-30 11:50:00,86.11,86.13,85.96,86.0,7664.0,72.5585,72.5754,72.4321,72.4658,7664.0
2019-05-30 11:55:00,86.01,86.03,85.97,86.02,10551.0,72.4742,72.4911,72.4405,72.4827,10551.0
2019-05-30 12:00:00,86.02,86.05,85.95,86.02,7935.0,72.4827,72.5079,72.4237,72.4827,7935.0
2019-05-30 12:05:00,86.01,86.05,85.99,86.01,6585.0,72.4742,72.5079,72.4574,72.4742,6585.0
2019-05-30 12:10:00,86.02,86.07,86.0,86.05,7909.0,72.4827,72.5248,72.4658,72.5079,7909.0
2019-05-30 12:15:00,86.06,86.13,86.05,86.06,13024.0,72.5164,72.5754,72.5079,72.5164,13024.0
2019-05-30 12:20:00,86.07,86.15,86.04,86.14,9405.0,72.5248,72.5922,72.4995,72.5838,9405.0
2019-05-30 12:25:00,86.14,86.18,86.11,86.17,4834.0,72.5838,72.6175,72.5585,72.6091,4834.0
2019-05-30 12:30:00,86.17,86.2,86.15,86.17,8649.0,72.6091,72.6343,72.5922,72.6091,8649.0
2019-05-30 12:35:00,86.19,86.32,86.17,86.26,24229.0,72.6259,72.7355,72.6091,72.6849,24229.0
2019-05-30 12:40:00,86.25,86.36,86.25,86.34,5787.0,72.6765,72.7692,72.6765,72.7523,5787.0
2019-05-30 12:45:00,86.34,86.36,86.3,86.35,3970.0,72.7523,72.7692,72.7186,72.7607,3970.0
2019-05-30 12:50:00,86.35,86.39,86.33,86.34,10753.0,72.7607,72.7944,72.7439,72.7523,10753.0
2019-05-30 12:55:00,86.34,86.35,86.32,86.34,4343.0,72.7523,72.7607,72.7355,72.7523,4343.0
2019-05-30 13:00:00,86.33,86.35,86.3,86.32,9058.0,72.7439,72.7607,72.7186,72.7355,9058.0
2019-05-30 13:05:00,86.33,86.36,86.31,86.36,9258.0,72.7439,72.7692,72.727,72.7692,9258.0
2019-05-30 13:10:00,86.36,86.38,86.32,86.35,6426.0,72.7692,72.786,72.7355,72.7607,6426.0
2019-05-30 13:15:00,86.35,86.37,86.25,86.27,11646.0,72.7607,72.7776,72.6765,72.6933,11646.0
2019-05-30 13:20:00,86.27,86.28,86.19,86.23,12189.0,72.6933,72.7018,72.6259,72.6596,12189.0
2019-05-30 13:25:00,86.23,86.29,86.2,86.27,34626.0,72.6596,72.7102,72.6343,72.6933,34626.0
2019-05-30 13:30:00,86.28,86.28,86.13,86.16,9786.0,72.7018,72.7018,72.5754,72.6006,9786.0
2019-05-30 13:35:00,86.16,86.16,86.09,86.12,4500.0,72.6006,72.6006,72.5417,72.5669,4500.0
2019-05-30 13:40:00,86.13,86.14,86.03,86.03,9037.0,72.5754,72.5838,72.4911,72.4911,9037.0
2019-05-30 13:45:00,86.04,86.1,86.03,86.03,4055.0,72.4995,72.5501,72.4911,72.4911,4055.0
2019-05-30 13:50:00,86.03,86.11,86.03,86.09,7574.0,72.4911,72.5585,72.4911,72.5417,7574.0
2019-05-30 13:55:00,86.09,86.16,86.09,86.13,6454.0,72.5417,72.6006,72.5417,72.5754,6454.0
2019-05-30 14:00:00,86.13,86.24,86.13,86.18,9440.0,72.5754,72.668,72.5754,72.6175,9440.0
2019-05-30 14:05:00,86.17,86.2,86.16,86.16,5178.0,72.6091,72.6343,72.6006,72.6006,5178.0
2019-05-30 14:10:00,86.19,86.24,86.16,86.17,8510.0,72.6259,72.668,72.6006,72.6091,8510.0
2019-05-30 14:15:00,86.17,86.18,86.1,86.12,9746.0,72.6091,72.6175,72.5501,72.5669,9746.0
2019-05-30 14:20:00,86.15,86.16,86.08,86.1,7366.0,72.5922,72.6006,72.5332,72.5501,7366.0
2019-05-30 14:25:00,86.09,86.13,86.08,86.09,5804.0,72.5417,72.5754,72.5332,72.5417,5804.0
2019-05-30 14:30:00,86.08,86.09,86.04,86.05,7302.0,72.5332,72.5417,72.4995,72.5079,7302.0
2019-05-30 14:35:00,86.05,86.05,85.97,85.99,6857.0,72.5079,72.5079,72.4405,72.4574,6857.0
2019-05-30 14:40:00,85.99,86.04,85.98,85.99,9902.0,72.4574,72.4995,72.449,72.4574,9902.0
2019-05-30 14:45:00,85.98,86.06,85.96,86.05,9726.0,72.449,72.5164,72.4321,72.5079,9726.0
2019-05-30 14:50:00,86.04,86.16,86.01,86.15,8573.0,72.4995,72.6006,72.4742,72.5922,8573.0
2019-05-30 14:55:00,86.15,86.18,86.12,86.17,14534.0,72.5922,72.6175,72.5669,72.6091,14534.0
2019-05-30 15:00:00,86.17,86.18,86.08,86.1,10442.0,72.6091,72.6175,72.5332,72.5501,10442.0
2019-05-30 15:05:00,86.09,86.16,86.02,86.04,18373.0,72.5417,72.6006,72.4827,72.4995,18373.0
2019-05-30 15:10:00,86.04,86.08,86.01,86.05,19204.0,72.4995,72.5332,72.4742,72.5079,19204.0
2019-05-30 15:15:00,86.05,86.05,85.98,86.01,13361.0,72.5079,72.5079,72.449,72.4742,13361.0
2019-05-30 15:20:00,86.01,86.04,85.96,86.02,10994.0,72.4742,72.4995,72.4321,72.4827,10994.0
2019-05-30 15:25:00,86.02,86.19,86.02,86.17,13445.0,72.4827,72.6259,72.4827,72.6091,13445.0
2019-05-30 15:30:00,86.15,86.16,86.07,86.15,9987.0,72.5922,72.6006,72.5248,72.5922,9987.0
2019-05-30 15:35:00,86.15,86.34,86.15,86.29,12073.0,72.5922,72.7523,72.5922,72.7102,12073.0
2019-05-30 15:40:00,86.29,86.31,86.22,86.25,10343.0,72.7102,72.727,72.6512,72.6765,10343.0
2019-05-30 15:45:00,86.25,86.28,86.2,86.25,23725.0,72.6765,72.7018,72.6343,72.6765,23725.0
2019-05-30 15:50:00,86.25,86.25,86.17,86.18,25415.0,72.6765,72.6765,72.6091,72.6175,25415.0
2019-05-30 15:55:00,86.18,86.28,86.17,86.23,62282.0,72.6175,72.7018,72.6091,72.6596,62282.0
2019-05-31 09:30:00,85.81,85.95,85.16,85.66,36996.0,72.3057,72.4237,71.758,72.1793,36996.0
2019-05-31 09:35:00,85.66,85.7,85.48,85.51,7206.0,72.1793,72.213,72.0277,72.0529,7206.0
2019-05-31 09:40:00,85.5,85.5,85.27,85.3,9613.0,72.0445,72.0445,71.8507,71.876,9613.0
2019-05-31 09:45:00,85.34,85.37,85.24,85.25,13124.0,71.9097,71.935,71.8254,71.8338,13124.0
2019-05-31 09:50:00,85.24,85.42,85.22,85.38,11394.0,71.8254,71.9771,71.8086,71.9434,11394.0
2019-05-31 09:55:00,85.37,85.46,85.34,85.45,4734.0,71.935,72.0108,71.9097,72.0024,4734.0
2019-05-31 10:00:00,85.43,85.47,85.35,85.36,27649.0,71.9855,72.0192,71.9181,71.9265,27649.0
2019-05-31 10:05:00,85.37,85.43,85.28,85.36,21268.0,71.935,71.9855,71.8591,71.9265,21268.0
2019-05-31 10:10:00,85.36,85.38,85.2,85.27,15726.0,71.9265,71.9434,71.7917,71.8507,15726.0
2019-05-31 10:15:00,85.26,85.35,85.24,85.25,10737.0,71.8423,71.9181,71.8254,71.8338,10737.0
2019-05-31 10:20:00,85.25,85.34,85.25,85.31,4704.0,71.8338,71.9097,71.8338,71.8844,4704.0
2019-05-31 10:25:00,85.33,85.44,85.33,85.41,9143.0,71.9013,71.9939,71.9013,71.9687,9143.0
2019-05-31 10:30:00,85.43,85.53,85.37,85.5,4756.0,71.9855,72.0698,71.935,72.0445,4756.0
2019-05-31 10:35:00,85.49,85.56,85.48,85.55,7025.0,72.0361,72.0951,72.0277,72.0866,7025.0
2019-05-31 10:40:00,85.51,85.55,85.47,85.53,14342.0,72.0529,72.0866,72.0192,72.0698,14342.0
2019-05-31 10:45:00,85.54,85.69,85.5,85.67,10752.0,72.0782,72.2046,72.0445,72.1877,10752.0
2019-05-31 10:50:00,85.7,85.78,85.68,85.68,12646.0,72.213,72.2804,72.1962,72.1962,12646.0
2019-05-31 10:55:00,85.7,85.7,85.56,85.62,14042.0,72.213,72.213,72.0951,72.1456,14042.0
2019-05-31 11:00:00,85.61,85.76,85.58,85.73,7424.0,72.1372,72.2636,72.1119,72.2383,7424.0
2019-05-31 11:05:00,85.74,85.81,85.7,85.75,4633.0,72.2467,72.3057,72.213,72.2552,4633.0
2019-05-31 11:10:00,85.74,85.93,85.74,85.88,6191.0,72.2467,72.4068,72.2467,72.3647,6191.0
2019-05-31 11:15:00,85.85,85.9,85.82,85.86,9712.0,72.3394,72.3816,72.3141,72.3478,9712.0
2019-05-31 11:20:00,85.85,85.98,85.85,85.9,15210.0,72.3394,72.449,72.3394,72.3816,15210.0
2019-05-31 11:25:00,85.9,85.99,85.87,85.95,9808.0,72.3816,72.4574,72.3563,72.4237,9808.0
2019-05-31 11:30:00,85.97,86.07,85.94,85.94,10784.0,72.4405,72.5248,72.4153,72.4153,10784.0
2019-05-31 11:35:00,85.95,85.96,85.79,85.79,9011.0,72.4237,72.4321,72.2889,72.2889,9011.0
2019-05-31 11:40:00,85.81,85.9,85.81,85.89,10656.0,72.3057,72.3816,72.3057,72.3731,10656.0
2019-05-31 11:45:00,85.9,85.97,85.89,85.95,6423.0,72.3816,72.4405,72.3731,72.4237,6423.0
2019-05-31 11:50:00,85.95,85.95,85.82,85.83,7041.0,72.4237,72.4237,72.3141,72.3226,7041.0
2019-05-31 11:55:00,85.81,85.87,85.74,85.87,5373.0,72.3057,72.3563,72.2467,72.3563,5373.0
2019-05-31 12:00:00,85.87,85.9,85.83,85.84,6826.0,72.3563,72.3816,72.3226,72.331,6826.0
2019-05-31 12:05:00,85.84,85.87,85.79,85.81,6473.0,72.331,72.3563,72.2889,72.3057,6473.0
2019-05-31 12:10:00,85.81,85.81,85.76,85.79,6758.0,72.3057,72.3057,72.2636,72.2889,6758.0
2019-05-31 12:15:00,85.79,85.81,85.75,85.76,4728.0,72.2889,72.3057,72.2552,72.2636,4728.0
2019-05-31 12:20:00,85.76,85.77,85.62,85.63,5964.0,72.2636,72.272,72.1456,72.154,5964.0
2019-05-31 12:25:00,85.63,85.66,85.58,85.63,4745.0,72.154,72.1793,72.1119,72.154,4745.0
2019-05-31 12:30:00,85.62,85.64,85.59,85.62,4956.0,72.1456,72.1625,72.1203,72.1456,4956.0
2019-05-31 12:35:00,85.61,85.68,85.57,85.59,5296.0,72.1372,72.1962,72.1035,72.1203,5296.0
2019-05-31 12:40:00,85.61,85.63,85.55,85.56,8688.0,72.1372,72.154,72.0866,72.0951,8688.0
2019-05-31 12:45:00,85.54,85.62,85.52,85.56,4713.0,72.0782,72.1456,72.0614,72.0951,4713.0
2019-05-31 12:50:00,85.56,85.56,85.5,85.51,6274.0,72.0951,72.0951,72.0445,72.0529,6274.0
2019-05-31 12:55:00,85.5,85.53,85.4,85.46,12182.0,72.0445,72.0698,71.9602,72.0108,12182.0
2019-05-31 13:00:00,85.49,85.51,85.46,85.48,5984.0,72.0361,72.0529,72.0108,72.0277,5984.0
2019-05-31 13:05:00,85.49,85.54,85.47,85.53,5800.0,72.0361,72.0782,72.0192,72.0698,5800.0
2019-05-31 13:10:00,85.53,85.64,85.53,85.63,6803.0,72.0698,72.1625,72.0698,72.154,6803.0
2019-05-31 13:15:00,85.63,85.66,85.61,85.62,12449.0,72.154,72.1793,72.1372,72.1456,12449.0
2019-05-31 13:20:00,85.62,85.7,85.62,85.7,11208.0,72.1456,72.213,72.1456,72.213,11208.0
2019-05-31 13:25:00,85.69,85.7,85.66,85.7,7293.0,72.2046,72.213,72.1793,72.213,7293.0
2019-05-31 13:30:00,85.71,85.76,85.69,85.74,12869.0,72.2215,72.2636,72.2046,72.2467,12869.0
2019-05-31 13:35:00,85.73,85.74,85.7,85.73,5155.0,72.2383,72.2467,72.213,72.2383,5155.0
2019-05-31 13:40:00,85.74,85.75,85.69,85.73,28598.0,72.2467,72.2552,72.2046,72.2383,28598.0
2019-05-31 13:45:00,85.73,85.79,85.73,85.79,3140.0,72.2383,72.2889,72.2383,72.2889,3140.0
2019-05-31 13:50:00,85.78,85.78,85.69,85.74,11946.0,72.2804,72.2804,72.2046,72.2467,11946.0
2019-05-31 13:55:00,85.76,85.82,85.76,85.81,5587.0,72.2636,72.3141,72.2636,72.3057,5587.0
2019-05-31 14:00:00,85.8,85.83,85.62,85.62,11033.0,72.2973,72.3226,72.1456,72.1456,11033.0
2019-05-31 14:05:00,85.59,85.61,85.51,85.53,7545.0,72.1203,72.1372,72.0529,72.0698,7545.0
2019-05-31 14:10:00,85.53,85.56,85.46,85.48,12526.0,72.0698,72.0951,72.0108,72.0277,12526.0
2019-05-31 14:15:00,85.5,85.51,85.44,85.44,4806.0,72.0445,72.0529,71.9939,71.9939,4806.0
2019-05-31 14:20:00,85.45,85.49,85.39,85.47,7896.0,72.0024,72.0361,71.9518,72.0192,7896.0
2019-05-31 14:25:00,85.46,85.46,85.4,85.4,5559.0,72.0108,72.0108,71.9602,71.9602,5559.0
2019-05-31 14:30:00,85.4,85.42,85.36,85.37,6394.0,71.9602,71.9771,71.9265,71.935,6394.0
2019-05-31 14:35:00,85.37,85.45,85.37,85.45,9908.0,71.935,72.0024,71.935,72.0024,9908.0
2019-05-31 14:40:00,85.44,85.58,85.44,85.56,12600.0,71.9939,72.1119,71.9939,72.0951,12600.0
2019-05-31 14:45:00,85.57,85.68,85.57,85.66,13231.0,72.1035,72.1962,72.1035,72.1793,13231.0
2019-05-31 14:50:00,85.66,85.77,85.66,85.71,6773.0,72.1793,72.272,72.1793,72.2215,6773.0
2019-05-31 14:55:00,85.68,85.72,85.65,85.65,6098.0,72.1962,72.2299,72.1709,72.1709,6098.0
2019-05-31 15:00:00,85.65,85.69,85.63,85.64,8800.0,72.1709,72.2046,72.154,72.1625,8800.0
2019-05-31 15:05:00,85.65,85.73,85.65,85.71,6907.0,72.1709,72.2383,72.1709,72.2215,6907.0
2019-05-31 15:10:00,85.7,85.82,85.7,85.79,11656.0,72.213,72.3141,72.213,72.2889,11656.0
2019-05-31 15:15:00,85.8,85.81,85.7,85.73,9317.0,72.2973,72.3057,72.213,72.2383,9317.0
2019-05-31 15:20:00,85.73,85.76,85.61,85.65,13496.0,72.2383,72.2636,72.1372,72.1709,13496.0
2019-05-31 15:25:00,85.64,85.72,85.56,85.71,13031.0,72.1625,72.2299,72.0951,72.2215,13031.0
2019-05-31 15:30:00,85.7,85.76,85.65,85.66,19653.0,72.213,72.2636,72.1709,72.1793,19653.0
2019-05-31 15:35:00,85.63,85.65,85.55,85.59,21382.0,72.154,72.1709,72.0866,72.1203,21382.0
2019-05-31 15:40:00,85.59,85.67,85.57,85.67,19422.0,72.1203,72.1877,72.1035,72.1877,19422.0
2019-05-31 15:45:00,85.66,85.81,85.66,85.8,24230.0,72.1793,72.3057,72.1793,72.2973,24230.0
2019-05-31 15:50:00,85.79,85.83,85.76,85.82,46891.0,72.2889,72.3226,72.2636,72.3141,46891.0
2019-05-31 15:55:00,85.81,85.92,85.77,85.77,109783.0,72.3057,72.3984,72.272,72.272,109783.0
2019-06-03 09:30:00,85.89,86.25,85.89,86.25,28593.0,72.3731,72.6765,72.3731,72.6765,28593.0
2019-06-03 09:35:00,86.24,86.47,86.18,86.34,13412.0,72.668,72.8618,72.6175,72.7523,13412.0
2019-06-03 09:40:00,86.31,86.45,86.13,86.14,11310.0,72.727,72.845,72.5754,72.5838,11310.0
2019-06-03 09:45:00,86.14,86.16,85.69,85.69,13999.0,72.5838,72.6006,72.2046,72.2046,13999.0
2019-06-03 09:50:00,85.7,85.78,85.55,85.7,15011.0,72.213,72.2804,72.0866,72.213,15011.0
2019-06-03 09:55:00,85.66,85.68,85.42,85.42,13927.0,72.1793,72.1962,71.9771,71.9771,13927.0
2019-06-03 10:00:00,85.4,85.51,85.17,85.39,11824.0,71.9602,72.0529,71.7664,71.9518,11824.0
2019-06-03 10:05:00,85.37,85.45,85.27,85.45,17519.0,71.935,72.0024,71.8507,72.0024,17519.0
2019-06-03 10:10:00,85.42,85.51,85.4,85.5,15465.0,71.9771,72.0529,71.9602,72.0445,15465.0
2019-06-03 10:15:00,85.5,85.5,85.37,85.5,9650.0,72.0445,72.0445,71.935,72.0445,9650.0
2019-06-03 10:20:00,85.49,85.61,85.45,85.61,11823.0,72.0361,72.1372,72.0024,72.1372,11823.0
2019-06-03 10:25:00,85.62,85.78,85.62,85.78,5300.0,72.1456,72.2804,72.1456,72.2804,5300.0
2019-06-03 10:30:00,85.83,85.88,85.78,85.8,18759.0,72.3226,72.3647,72.2804,72.2973,18759.0
2019-06-03 10:35:00,85.78,85.82,85.69,85.78,10461.0,72.2804,72.3141,72.2046,72.2804,10461.0
2019-06-03 10:40:00,85.77,85.85,85.73,85.84,5032.0,72.272,72.3394,72.2383,72.331,5032.0
2019-06-03 10:45:00,85.82,85.82,85.62,85.63,4346.0,72.3141,72.3141,72.1456,72.154,4346.0
2019-06-03 10:50:00,85.63,85.68,85.57,85.67,8486.0,72.154,72.1962,72.1035,72.1877,8486.0
2019-06-03 10:55:00,85.66,85.73,85.66,85.72,4829.0,72.1793,72.2383,72.1793,72.2299,4829.0
2019-06-03 11:00:00,85.72,85.8,85.7,85.76,8344.0,72.2299,72.2973,72.213,72.2636,8344.0
2019-06-03 11:05:00,85.77,85.78,85.73,85.73,22362.0,72.272,72.2804,72.2383,72.2383,22362.0
2019-06-03 11:10:00,85.71,85.81,85.69,85.77,9559.0,72.2215,72.3057,72.2046,72.272,9559.0
2019-06-03 11:15:00,85.76,85.95,85.75,85.92,14727.0,72.2636,72.4237,72.2552,72.3984,14727.0
2019-06-03 11:20:00,85.94,86.08,85.94,86.06,15304.0,72.4153,72.5332,72.4153,72.5164,15304.0
2019-06-03 11:25:00,86.07,86.08,85.97,85.97,10333.0,72.5248,72.5332,72.4405,72.4405,10333.0
2019-06-03 11:30:00,85.96,85.98,85.81,85.82,11500.0,72.4321,72.449,72.3057,72.3141,11500.0
2019-06-03 11:35:00,85.84,85.85,85.75,85.82,10110.0,72.331,72.3394,72.2552,72.3141,10110.0
2019-06-03 11:40:00,85.81,85.86,85.67,85.73,8592.0,72.3057,72.3478,72.1877,72.2383,8592.0
2019-06-03 11:45:00,85.73,85.76,85.57,85.63,9288.0,72.2383,72.2636,72.1035,72.154,9288.0
2019-06-03 11:50:00,85.61,85.62,85.47,85.51,5828.0,72.1372,72.1456,72.0192,72.0529,5828.0
2019-06-03 11:55:00,85.48,85.5,85.43,85.49,6718.0,72.0277,72.0445,71.9855,72.0361,6718.0
2019-06-03 12:00:00,85.49,85.52,85.38,85.39,11792.0,72.0361,72.0614,71.9434,71.9518,11792.0
2019-06-03 12:05:00,85.38,85.42,85.24,85.29,9820.0,71.9434,71.9771,71.8254,71.8676,9820.0
2019-06-03 12:10:00,85.28,85.29,85.14,85.22,7524.0,71.8591,71.8676,71.7412,71.8086,7524.0
2019-06-03 12:15:00,85.19,85.19,85.08,85.1,29619.0,71.7833,71.7833,71.6906,71.7075,29619.0
2019-06-03 12:20:00,85.09,85.1,84.81,84.82,34411.0,71.699,71.7075,71.4631,71.4715,34411.0
2019-06-03 12:25:00,84.81,84.91,84.8,84.81,16869.0,71.4631,71.5474,71.4547,71.4631,16869.0
2019-06-03 12:30:00,84.83,84.88,84.67,84.67,11932.0,71.4799,71.5221,71.3451,71.3451,11932.0
2019-06-03 12:35:00,84.69,84.87,84.66,84.87,12451.0,71.362,71.5136,71.3367,71.5136,12451.0
2019-06-03 12:40:00,84.85,84.85,84.75,84.78,8449.0,71.4968,71.4968,71.4125,71.4378,8449.0
2019-06-03 12:45:00,84.77,84.97,84.74,84.97,10283.0,71.4294,71.5979,71.4041,71.5979,10283.0
2019-06-03 12:50:00,84.95,84.95,84.83,84.85,8670.0,71.5811,71.5811,71.4799,71.4968,8670.0
2019-06-03 12:55:00,84.84,84.93,84.77,84.78,6312.0,71.4884,71.5642,71.4294,71.4378,6312.0
2019-06-03 13:00:00,84.78,84.8,84.57,84.72,13338.0,71.4378,71.4547,71.2609,71.3873,13338.0
2019-06-03 13:05:00,84.72,84.8,84.66,84.8,7621.0,71.3873,71.4547,71.3367,71.4547,7621.0
2019-06-03 13:10:00,84.84,84.97,84.8,84.97,13432.0,71.4884,71.5979,71.4547,71.5979,13432.0
2019-06-03 13:15:00,84.98,84.99,84.86,84.87,7610.0,71.6063,71.6148,71.5052,71.5136,7610.0
2019-06-03 13:20:00,84.87,84.92,84.74,84.88,33005.0,71.5136,71.5558,71.4041,71.5221,33005.0
2019-06-03 13:25:00,84.9,85.39,84.9,85.14,34730.0,71.5389,71.9518,71.5389,71.7412,34730.0
2019-06-03 13:30:00,85.1,85.1,84.81,84.92,18247.0,71.7075,71.7075,71.4631,71.5558,18247.0
2019-06-03 13:35:00,84.88,84.93,84.74,84.74,10213.0,71.5221,71.5642,71.4041,71.4041,10213.0
2019-06-03 13:40:00,84.77,84.94,84.76,84.85,8330.0,71.4294,71.5726,71.421,71.4968,8330.0
2019-06-03 13:45:00,84.83,84.94,84.74,84.74,5860.0,71.4799,71.5726,71.4041,71.4041,5860.0
2019-06-03 13:50:00,84.77,84.83,84.72,84.74,7399.0,71.4294,71.4799,71.3873,71.4041,7399.0
2019-06-03 13:55:00,84.76,84.96,84.71,84.94,6768.0,71.421,71.5895,71.3788,71.5726,6768.0
2019-06-03 14:00:00,84.97,85.03,84.89,84.99,4811.0,71.5979,71.6485,71.5305,71.6148,4811.0
2019-06-03 14:05:00,84.98,85.05,84.96,85.04,6497.0,71.6063,71.6653,71.5895,71.6569,6497.0
2019-06-03 14:10:00,85.03,85.04,84.89,84.92,5847.0,71.6485,71.6569,71.5305,71.5558,5847.0
2019-06-03 14:15:00,84.9,84.9,84.81,84.83,10069.0,71.5389,71.5389,71.4631,71.4799,10069.0
2019-06-03 14:20:00,84.81,84.9,84.81,84.83,4422.0,71.4631,71.5389,71.4631,71.4799,4422.0
2019-06-03 14:25:00,84.83,84.87,84.79,84.83,7895.0,71.4799,71.5136,71.4462,71.4799,7895.0
2019-06-03 14:30:00,84.83,84.92,84.71,84.71,7704.0,71.4799,71.5558,71.3788,71.3788,7704.0
2019-06-03 14:35:00,84.73,84.74,84.59,84.66,9070.0,71.3957,71.4041,71.2777,71.3367,9070.0
2019-06-03 14:40:00,84.7,84.71,84.6,84.69,8765.0,71.3704,71.3788,71.2861,71.362,8765.0
2019-06-03 14:45:00,84.7,84.75,84.61,84.61,6359.0,71.3704,71.4125,71.2946,71.2946,6359.0
2019-06-03 14:50:00,84.59,84.61,84.49,84.5,19574.0,71.2777,71.2946,71.1935,71.2019,19574.0
2019-06-03 14:55:00,84.52,84.53,84.37,84.46,14754.0,71.2187,71.2272,71.0923,71.1682,14754.0
2019-06-03 15:00:00,84.48,84.48,84.23,84.27,11377.0,71.185,71.185,70.9744,71.0081,11377.0
2019-06-03 15:05:00,84.29,84.38,84.25,84.28,12165.0,71.0249,71.1008,70.9912,71.0165,12165.0
2019-06-03 15:10:00,84.26,84.35,84.12,84.35,16106.0,70.9996,71.0755,70.8817,71.0755,16106.0
2019-06-03 15:15:00,84.37,84.43,84.22,84.28,14065.0,71.0923,71.1429,70.9659,71.0165,14065.0
2019-06-03 15:20:00,84.28,84.45,84.25,84.33,19298.0,71.0165,71.1597,70.9912,71.0586,19298.0
2019-06-03 15:25:00,84.31,84.35,84.07,84.16,15524.0,71.0418,71.0755,70.8395,70.9154,15524.0
2019-06-03 15:30:00,84.14,84.15,83.97,84.08,30402.0,70.8985,70.907,70.7553,70.848,30402.0
2019-06-03 15:35:00,84.09,84.27,84.07,84.19,38293.0,70.8564,71.0081,70.8395,70.9407,38293.0
2019-06-03 15:40:00,84.2,84.28,84.15,84.23,91193.0,70.9491,71.0165,70.907,70.9744,91193.0
2019-06-03 15:45:00,84.23,84.32,84.16,84.25,44170.0,70.9744,71.0502,70.9154,70.9912,44170.0
2019-06-03 15:50:00,84.26,84.45,84.25,84.43,40861.0,70.9996,71.1597,70.9912,71.1429,40861.0
2019-06-03 15:55:00,84.44,84.64,84.36,84.42,230103.0,71.1513,71.3198,71.0839,71.1345,230103.0
2019-06-04 09:30:00,85.31,85.34,84.93,85.15,29829.0,71.8844,71.9097,71.5642,71.7496,29829.0
2019-06-04 09:35:00,85.15,85.38,85.12,85.13,26454.0,71.7496,71.9434,71.7243,71.7327,26454.0
2019-06-04 09:40:00,85.12,85.12,84.74,84.81,13564.0,71.7243,71.7243,71.4041,71.4631,13564.0
2019-06-04 09:45:00,84.81,85.12,84.67,84.67,20658.0,71.4631,71.7243,71.3451,71.3451,20658.0
2019-06-04 09:50:00,84.72,85.01,84.67,84.95,15234.0,71.3873,71.6316,71.3451,71.5811,15234.0
2019-06-04 09:55:00,84.97,85.17,84.87,84.91,16746.0,71.5979,71.7664,71.5136,71.5474,16746.0
2019-06-04 10:00:00,84.9,84.9,84.75,84.76,8177.0,71.5389,71.5389,71.4125,71.421,8177.0
2019-06-04 10:05:00,84.74,84.8,84.68,84.69,21179.0,71.4041,71.4547,71.3535,71.362,21179.0
2019-06-04 10:10:00,84.67,84.94,84.66,84.74,11998.0,71.3451,71.5726,71.3367,71.4041,11998.0
2019-06-04 10:15:00,84.76,84.9,84.67,84.88,16890.0,71.421,71.5389,71.3451,71.5221,16890.0
2019-06-04 10:20:00,84.87,84.88,84.76,84.86,27407.0,71.5136,71.5221,71.421,71.5052,27407.0
2019-06-04 10:25:00,84.92,85.12,84.91,84.99,10812.0,71.5558,71.7243,71.5474,71.6148,10812.0
2019-06-04 10:30:00,85.02,85.08,84.92,84.92,14138.0,71.64,71.6906,71.5558,71.5558,14138.0
2019-06-04 10:35:00,84.92,84.96,84.83,84.88,14001.0,71.5558,71.5895,71.4799,71.5221,14001.0
2019-06-04 10:40:00,84.89,84.9,84.79,84.82,12096.0,71.5305,71.5389,71.4462,71.4715,12096.0
2019-06-04 10:45:00,84.81,84.82,84.62,84.67,25751.0,71.4631,71.4715,71.303,71.3451,25751.0
2019-06-04 10:50:00,84.7,84.81,84.55,84.55,15012.0,71.3704,71.4631,71.244,71.244,15012.0
2019-06-04 10:55:00,84.6,84.63,84.52,84.61,22386.0,71.2861,71.3114,71.2187,71.2946,22386.0
2019-06-04 11:00:00,84.61,84.86,84.6,84.83,37677.0,71.2946,71.5052,71.2861,71.4799,37677.0
2019-06-04 11:05:00,84.84,84.89,84.78,84.84,18692.0,71.4884,71.5305,71.4378,71.4884,18692.0
2019-06-04 11:10:00,84.84,84.98,84.84,84.88,16850.0,71.4884,71.6063,71.4884,71.5221,16850.0
2019-06-04 11:15:00,84.87,85.01,84.84,85.01,26949.0,71.5136,71.6316,71.4884,71.6316,26949.0
2019-06-04 11:20:00,85.03,85.08,84.99,85.02,21916.0,71.6485,71.6906,71.6148,71.64,21916.0
2019-06-04 11:25:00,85.02,85.18,85.02,85.14,24859.0,71.64,71.7749,71.64,71.7412,24859.0
2019-06-04 11:30:00,85.13,85.25,85.03,85.1,65354.0,71.7327,71.8338,71.6485,71.7075,65354.0
2019-06-04 11:35:00,85.1,85.13,84.98,84.99,55702.0,71.7075,71.7327,71.6063,71.6148,55702.0
2019-06-04 11:40:00,84.99,85.17,84.99,85.15,12384.0,71.6148,71.7664,71.6148,71.7496,12384.0
2019-06-04 11:45:00,85.14,85.19,85.07,85.19,11471.0,71.7412,71.7833,71.6822,71.7833,11471.0
2019-06-04 11:50:00,85.19,85.29,85.15,85.24,11789.0,71.7833,71.8676,71.7496,71.8254,11789.0
2019-06-04 11:55:00,85.23,85.24,85.1,85.12,10493.0,71.817,71.8254,71.7075,71.7243,10493.0
2019-06-04 12:00:00,85.13,85.18,85.03,85.03,32234.0,71.7327,71.7749,71.6485,71.6485,32234.0
2019-06-04 12:05:00,85.04,85.12,85.01,85.01,7100.0,71.6569,71.7243,71.6316,71.6316,7100.0
2019-06-04 12:10:00,85.0,85.03,84.96,84.97,10122.0,71.6232,71.6485,71.5895,71.5979,10122.0
2019-06-04 12:15:00,84.97,84.99,84.87,84.9,11630.0,71.5979,71.6148,71.5136,71.5389,11630.0
2019-06-04 12:20:00,84.9,84.96,84.79,84.95,36428.0,71.5389,71.5895,71.4462,71.5811,36428.0
2019-06-04 12:25:00,84.99,85.09,84.96,85.02,7335.0,71.6148,71.699,71.5895,71.64,7335.0
2019-06-04 12:30:00,85.02,85.03,84.9,84.97,7612.0,71.64,71.6485,71.5389,71.5979,7612.0
2019-06-04 12:35:00,84.97,84.98,84.89,84.89,14100.0,71.5979,71.6063,71.5305,71.5305,14100.0
2019-06-04 12:40:00,84.9,84.94,84.88,84.94,8741.0,71.5389,71.5726,71.5221,71.5726,8741.0
2019-06-04 12:45:00,84.94,85.11,84.93,85.11,13687.0,71.5726,71.7159,71.5642,71.7159,13687.0
2019-06-04 12:50:00,85.12,85.27,85.11,85.23,11823.0,71.7243,71.8507,71.7159,71.817,11823.0
2019-06-04 12:55:00,85.23,85.29,85.18,85.2,9690.0,71.817,71.8676,71.7749,71.7917,9690.0
2019-06-04 13:00:00,85.2,85.32,85.19,85.3,8352.0,71.7917,71.8928,71.7833,71.876,8352.0
2019-06-04 13:05:00,85.3,85.34,85.28,85.31,9387.0,71.876,71.9097,71.8591,71.8844,9387.0
2019-06-04 13:10:00,85.31,85.34,85.22,85.23,9708.0,71.8844,71.9097,71.8086,71.817,9708.0
2019-06-04 13:15:00,85.23,85.24,85.13,85.2,14877.0,71.817,71.8254,71.7327,71.7917,14877.0
2019-06-04 13:20:00,85.2,85.25,85.11,85.25,16637.0,71.7917,71.8338,71.7159,71.8338,16637.0
2019-06-04 13:25:00,85.27,85.29,85.25,85.25,5598.0,71.8507,71.8676,71.8338,71.8338,5598.0
2019-06-04 13:30:00,85.25,85.3,85.24,85.29,11692.0,71.8338,71.876,71.8254,71.8676,11692.0
2019-06-04 13:35:00,85.29,85.33,85.11,85.11,19499.0,71.8676,71.9013,71.7159,71.7159,19499.0
2019-06-04 13:40:00,85.1,85.29,85.09,85.23,18084.0,71.7075,71.8676,71.699,71.817,18084.0
2019-06-04 13:45:00,85.24,85.28,85.22,85.23,10144.0,71.8254,71.8591,71.8086,71.817,10144.0
2019-06-04 13:50:00,85.23,85.24,85.16,85.19,18536.0,71.817,71.8254,71.758,71.7833,18536.0
2019-06-04 13:55:00,85.19,85.29,85.17,85.25,12420.0,71.7833,71.8676,71.7664,71.8338,12420.0
2019-06-04 14:00:00,85.25,85.27,85.21,85.24,12647.0,71.8338,71.8507,71.8001,71.8254,12647.0
2019-06-04 14:05:00,85.21,85.22,85.06,85.12,8803.0,71.8001,71.8086,71.6737,71.7243,8803.0
2019-06-04 14:10:00,85.13,85.13,85.07,85.11,9834.0,71.7327,71.7327,71.6822,71.7159,9834.0
2019-06-04 14:15:00,85.11,85.13,85.03,85.04,8445.0,71.7159,71.7327,71.6485,71.6569,8445.0
2019-06-04 14:20:00,85.04,85.07,85.02,85.06,10576.0,71.6569,71.6822,71.64,71.6737,10576.0
2019-06-04 14:25:00,85.06,85.1,85.04,85.06,10140.0,71.6737,71.7075,71.6569,71.6737,10140.0
2019-06-04 14:30:00,85.07,85.07,84.98,85.01,8275.0,71.6822,71.6822,71.6063,71.6316,8275.0
2019-06-04 14:35:00,85.02,85.06,84.98,85.06,10017.0,71.64,71.6737,71.6063,71.6737,10017.0
2019-06-04 14:40:00,85.06,85.11,85.04,85.11,4705.0,71.6737,71.7159,71.6569,71.7159,4705.0
2019-06-04 14:45:00,85.1,85.15,85.07,85.15,13042.0,71.7075,71.7496,71.6822,71.7496,13042.0
2019-06-04 14:50:00,85.16,85.16,85.06,85.1,13800.0,71.758,71.758,71.6737,71.7075,13800.0
2019-06-04 14:55:00,85.11,85.17,85.08,85.08,14089.0,71.7159,71.7664,71.6906,71.6906,14089.0
2019-06-04 15:00:00,85.09,85.23,85.09,85.18,20526.0,71.699,71.817,71.699,71.7749,20526.0
2019-06-04 15:05:00,85.19,85.27,85.17,85.27,28866.0,71.7833,71.8507,71.7664,71.8507,28866.0
2019-06-04 15:10:00,85.26,85.28,85.22,85.26,36691.0,71.8423,71.8591,71.8086,71.8423,36691.0
2019-06-04 15:15:00,85.26,85.29,85.22,85.28,29406.0,71.8423,71.8676,71.8086,71.8591,29406.0
2019-06-04 15:20:00,85.28,85.29,85.2,85.24,19571.0,71.8591,71.8676,71.7917,71.8254,19571.0
2019-06-04 15:25:00,85.25,85.28,85.22,85.25,25107.0,71.8338,71.8591,71.8086,71.8338,25107.0
2019-06-04 15:30:00,85.25,85.25,85.14,85.17,36563.0,71.8338,71.8338,71.7412,71.7664,36563.0
2019-06-04 15:35:00,85.17,85.23,85.13,85.16,58576.0,71.7664,71.817,71.7327,71.758,58576.0
2019-06-04 15:40:00,85.16,85.18,85.07,85.17,32270.0,71.758,71.7749,71.6822,71.7664,32270.0
2019-06-04 15:45:00,85.16,85.18,85.13,85.15,57080.0,71.758,71.7749,71.7327,71.7496,57080.0
2019-06-04 15:50:00,85.15,85.3,85.12,85.3,101845.0,71.7496,71.876,71.7243,71.876,101845.0
2019-06-04 15:55:00,85.28,85.46,85.18,85.37,162789.0,71.8591,72.0108,71.7749,71.935,162789.0
2019-06-05 09:30:00,86.12,86.24,85.68,86.07,46145.0,72.5669,72.668,72.1962,72.5248,46145.0
2019-06-05 09:35:00,86.13,86.29,86.12,86.24,14791.0,72.5754,72.7102,72.5669,72.668,14791.0
2019-06-05 09:40:00,86.27,86.33,86.12,86.22,13710.0,72.6933,72.7439,72.5669,72.6512,13710.0
2019-06-05 09:45:00,86.24,86.47,86.22,86.42,23087.0,72.668,72.8618,72.6512,72.8197,23087.0
2019-06-05 09:50:00,86.45,86.48,86.01,86.15,18733.0,72.845,72.8703,72.4742,72.5922,18733.0
2019-06-05 09:55:00,86.16,86.41,86.16,86.37,21837.0,72.6006,72.8113,72.6006,72.7776,21837.0
2019-06-05 10:00:00,86.43,86.47,86.18,86.23,10900.0,72.8281,72.8618,72.6175,72.6596,10900.0
2019-06-05 10:05:00,86.22,86.34,86.2,86.33,15571.0,72.6512,72.7523,72.6343,72.7439,15571.0
2019-06-05 10:10:00,86.35,86.46,86.17,86.18,20173.0,72.7607,72.8534,72.6091,72.6175,20173.0
2019-06-05 10:15:00,86.13,86.18,86.07,86.18,13939.0,72.5754,72.6175,72.5248,72.6175,13939.0
2019-06-05 10:20:00,86.23,86.27,86.15,86.24,6308.0,72.6596,72.6933,72.5922,72.668,6308.0
2019-06-05 10:25:00,86.25,86.28,86.2,86.21,8432.0,72.6765,72.7018,72.6343,72.6428,8432.0
2019-06-05 10:30:00,86.23,86.24,86.11,86.11,7535.0,72.6596,72.668,72.5585,72.5585,7535.0
2019-06-05 10:35:00,86.11,86.11,86.0,86.02,36368.0,72.5585,72.5585,72.4658,72.4827,36368.0
2019-06-05 10:40:00,86.02,86.04,85.94,85.94,22236.0,72.4827,72.4995,72.4153,72.4153,22236.0
2019-06-05 10:45:00,85.95,85.99,85.84,85.84,10319.0,72.4237,72.4574,72.331,72.331,10319.0
2019-06-05 10:50:00,85.86,85.87,85.71,85.84,13179.0,72.3478,72.3563,72.2215,72.331,13179.0
2019-06-05 10:55:00,85.84,85.85,85.68,85.81,10277.0,72.331,72.3394,72.1962,72.3057,10277.0
2019-06-05 11:00:00,85.82,85.86,85.76,85.84,22827.0,72.3141,72.3478,72.2636,72.331,22827.0
2019-06-05 11:05:00,85.84,85.92,85.76,85.83,19092.0,72.331,72.3984,72.2636,72.3226,19092.0
2019-06-05 11:10:00,85.81,85.92,85.79,85.87,12259.0,72.3057,72.3984,72.2889,72.3563,12259.0
2019-06-05 11:15:00,85.87,85.95,85.8,85.88,19663.0,72.3563,72.4237,72.2973,72.3647,19663.0
2019-06-05 11:20:00,85.89,86.06,85.87,86.05,12086.0,72.3731,72.5164,72.3563,72.5079,12086.0
2019-06-05 11:25:00,86.06,86.23,86.04,86.17,15084.0,72.5164,72.6596,72.4995,72.6091,15084.0
2019-06-05 11:30:00,86.17,86.23,86.16,86.17,10113.0,72.6091,72.6596,72.6006,72.6091,10113.0
2019-06-05 11:35:00,86.17,86.17,86.11,86.14,14188.0,72.6091,72.6091,72.5585,72.5838,14188.0
2019-06-05 11:40:00,86.13,86.19,86.08,86.11,14041.0,72.5754,72.6259,72.5332,72.5585,14041.0
2019-06-05 11:45:00,86.09,86.21,86.07,86.11,18126.0,72.5417,72.6428,72.5248,72.5585,18126.0
2019-06-05 11:50:00,86.16,86.21,86.13,86.13,16268.0,72.6006,72.6428,72.5754,72.5754,16268.0
2019-06-05 11:55:00,86.14,86.22,86.14,86.21,13371.0,72.5838,72.6512,72.5838,72.6428,13371.0
2019-06-05 12:00:00,86.21,86.26,86.14,86.2,25396.0,72.6428,72.6849,72.5838,72.6343,25396.0
2019-06-05 12:05:00,86.21,86.25,86.18,86.21,9838.0,72.6428,72.6765,72.6175,72.6428,9838.0
2019-06-05 12:10:00,86.22,86.22,86.01,86.01,13719.0,72.6512,72.6512,72.4742,72.4742,13719.0
2019-06-05 12:15:00,86.03,86.04,85.97,86.02,11326.0,72.4911,72.4995,72.4405,72.4827,11326.0
2019-06-05 12:20:00,86.02,86.11,86.01,86.08,10187.0,72.4827,72.5585,72.4742,72.5332,10187.0
2019-06-05 12:25:00,86.08,86.18,86.08,86.14,10075.0,72.5332,72.6175,72.5332,72.5838,10075.0
2019-06-05 12:30:00,86.14,86.14,85.89,85.91,19650.0,72.5838,72.5838,72.3731,72.39,19650.0
2019-06-05 12:35:00,85.9,85.96,85.89,85.92,14657.0,72.3816,72.4321,72.3731,72.3984,14657.0
2019-06-05 12:40:00,85.92,85.92,85.86,85.87,20108.0,72.3984,72.3984,72.3478,72.3563,20108.0
2019-06-05 12:45:00,85.87,85.94,85.87,85.92,20390.0,72.3563,72.4153,72.3563,72.3984,20390.0
2019-06-05 12:50:00,85.92,86.09,85.91,86.03,15968.0,72.3984,72.5417,72.39,72.4911,15968.0
2019-06-05 12:55:00,86.04,86.06,85.95,85.95,15293.0,72.4995,72.5164,72.4237,72.4237,15293.0
2019-06-05 13:00:00,85.95,86.12,85.95,86.11,12616.0,72.4237,72.5669,72.4237,72.5585,12616.0
2019-06-05 13:05:00,86.11,86.18,86.09,86.13,14577.0,72.5585,72.6175,72.5417,72.5754,14577.0
2019-06-05 13:10:00,86.14,86.19,86.12,86.13,14938.0,72.5838,72.6259,72.5669,72.5754,14938.0
2019-06-05 13:15:00,86.13,86.21,86.12,86.16,19502.0,72.5754,72.6428,72.5669,72.6006,19502.0
2019-06-05 13:20:00,86.15,86.26,86.12,86.18,18519.0,72.5922,72.6849,72.5669,72.6175,18519.0
2019-06-05 13:25:00,86.2,86.21,86.11,86.2,10042.0,72.6343,72.6428,72.5585,72.6343,10042.0
2019-06-05 13:30:00,86.23,86.27,86.19,86.26,7099.0,72.6596,72.6933,72.6259,72.6849,7099.0
2019-06-05 13:35:00,86.26,86.29,86.2,86.26,6616.0,72.6849,72.7102,72.6343,72.6849,6616.0
2019-06-05 13:40:00,86.23,86.31,86.21,86.28,7343.0,72.6596,72.727,72.6428,72.7018,7343.0
2019-06-05 13:45:00,86.28,86.29,86.23,86.25,5811.0,72.7018,72.7102,72.6596,72.6765,5811.0
2019-06-05 13:50:00,86.24,86.26,86.2,86.23,8717.0,72.668,72.6849,72.6343,72.6596,8717.0
2019-06-05 13:55:00,86.22,86.33,86.18,86.3,11296.0,72.6512,72.7439,72.6175,72.7186,11296.0
2019-06-05 14:00:00,86.29,86.3,86.23,86.25,14395.0,72.7102,72.7186,72.6596,72.6765,14395.0
2019-06-05 14:05:00,86.25,86.3,86.24,86.3,10035.0,72.6765,72.7186,72.668,72.7186,10035.0
2019-06-05 14:10:00,86.3,86.35,86.29,86.3,16753.0,72.7186,72.7607,72.7102,72.7186,16753.0
2019-06-05 14:15:00,86.3,86.3,86.2,86.21,12560.0,72.7186,72.7186,72.6343,72.6428,12560.0
2019-06-05 14:20:00,86.22,86.26,86.19,86.26,5441.0,72.6512,72.6849,72.6259,72.6849,5441.0
2019-06-05 14:25:00,86.26,86.27,86.24,86.26,8877.0,72.6849,72.6933,72.668,72.6849,8877.0
2019-06-05 14:30:00,86.26,86.32,86.25,86.28,11391.0,72.6849,72.7355,72.6765,72.7018,11391.0
2019-06-05 14:35:00,86.28,86.34,86.26,86.27,12021.0,72.7018,72.7523,72.6849,72.6933,12021.0
2019-06-05 14:40:00,86.26,86.28,86.22,86.26,12543.0,72.6849,72.7018,72.6512,72.6849,12543.0
2019-06-05 14:45:00,86.26,86.31,86.24,86.27,6212.0,72.6849,72.727,72.668,72.6933,6212.0
2019-06-05 14:50:00,86.26,86.26,86.17,86.21,9737.0,72.6849,72.6849,72.6091,72.6428,9737.0
2019-06-05 14:55:00,86.21,86.22,86.15,86.2,18473.0,72.6428,72.6512,72.5922,72.6343,18473.0
2019-06-05 15:00:00,86.2,86.22,86.16,86.22,8176.0,72.6343,72.6512,72.6006,72.6512,8176.0
2019-06-05 15:05:00,86.22,86.26,86.19,86.2,19340.0,72.6512,72.6849,72.6259,72.6343,19340.0
2019-06-05 15:10:00,86.21,86.27,86.2,86.2,28753.0,72.6428,72.6933,72.6343,72.6343,28753.0
2019-06-05 15:15:00,86.19,86.26,86.15,86.26,17268.0,72.6259,72.6849,72.5922,72.6849,17268.0
2019-06-05 15:20:00,86.26,86.3,86.23,86.29,18759.0,72.6849,72.7186,72.6596,72.7102,18759.0
2019-06-05 15:25:00,86.3,86.34,86.29,86.3,23850.0,72.7186,72.7523,72.7102,72.7186,23850.0
2019-06-05 15:30:00,86.29,86.29,86.13,86.15,23370.0,72.7102,72.7102,72.5754,72.5922,23370.0
2019-06-05 15:35:00,86.17,86.17,86.06,86.14,15387.0,72.6091,72.6091,72.5164,72.5838,15387.0
2019-06-05 15:40:00,86.14,86.27,86.13,86.27,20636.0,72.5838,72.6933,72.5754,72.6933,20636.0
2019-06-05 15:45:00,86.26,86.3,86.19,86.2,59862.0,72.6849,72.7186,72.6259,72.6343,59862.0
2019-06-05 15:50:00,86.21,86.32,86.2,86.29,98550.0,72.6428,72.7355,72.6343,72.7102,98550.0
2019-06-05 15:55:00,86.29,86.52,86.28,86.44,340439.0,72.7102,72.904,72.7018,72.8366,340439.0
2019-06-06 09:30:00,86.66,86.68,86.31,86.31,22851.0,73.0219,73.0388,72.727,72.727,22851.0
2019-06-06 09:35:00,86.21,86.28,86.14,86.26,9682.0,72.6428,72.7018,72.5838,72.6849,9682.0
2019-06-06 09:40:00,86.26,86.3,85.96,86.11,18269.0,72.6849,72.7186,72.4321,72.5585,18269.0
2019-06-06 09:45:00,86.09,86.18,86.03,86.13,4290.0,72.5417,72.6175,72.4911,72.5754,4290.0
2019-06-06 09:50:00,86.17,86.28,86.16,86.22,13166.0,72.6091,72.7018,72.6006,72.6512,13166.0
2019-06-06 09:55:00,86.23,86.27,86.12,86.16,9692.0,72.6596,72.6933,72.5669,72.6006,9692.0
2019-06-06 10:00:00,86.17,86.23,86.09,86.15,13176.0,72.6091,72.6596,72.5417,72.5922,13176.0
2019-06-06 10:05:00,86.16,86.24,86.14,86.15,7218.0,72.6006,72.668,72.5838,72.5922,7218.0
2019-06-06 10:10:00,86.13,86.16,86.04,86.09,6059.0,72.5754,72.6006,72.4995,72.5417,6059.0
2019-06-06 10:15:00,86.11,86.18,86.07,86.07,14967.0,72.5585,72.6175,72.5248,72.5248,14967.0
2019-06-06 10:20:00,86.07,86.11,85.99,86.08,8804.0,72.5248,72.5585,72.4574,72.5332,8804.0
2019-06-06 10:25:00,86.08,86.12,85.98,85.99,7163.0,72.5332,72.5669,72.449,72.4574,7163.0
2019-06-06 10:30:00,86.0,86.09,85.93,86.04,9329.0,72.4658,72.5417,72.4068,72.4995,9329.0
2019-06-06 10:35:00,86.04,86.04,85.99,86.04,4724.0,72.4995,72.4995,72.4574,72.4995,4724.0
2019-06-06 10:40:00,86.05,86.09,85.97,86.0,4000.0,72.5079,72.5417,72.4405,72.4658,4000.0
2019-06-06 10:45:00,85.98,85.99,85.9,85.93,7567.0,72.449,72.4574,72.3816,72.4068,7567.0
2019-06-06 10:50:00,85.93,86.07,85.93,86.05,11356.0,72.4068,72.5248,72.4068,72.5079,11356.0
2019-06-06 10:55:00,86.03,86.04,85.89,85.91,8219.0,72.4911,72.4995,72.3731,72.39,8219.0
2019-06-06 11:00:00,85.92,85.93,85.7,85.74,13507.0,72.3984,72.4068,72.213,72.2467,13507.0
2019-06-06 11:05:00,85.76,85.95,85.76,85.92,12839.0,72.2636,72.4237,72.2636,72.3984,12839.0
2019-06-06 11:10:00,85.9,85.9,85.71,85.71,9836.0,72.3816,72.3816,72.2215,72.2215,9836.0
2019-06-06 11:15:00,85.73,85.82,85.72,85.75,10314.0,72.2383,72.3141,72.2299,72.2552,10314.0
2019-06-06 11:20:00,85.75,85.84,85.74,85.83,13706.0,72.2552,72.331,72.2467,72.3226,13706.0
2019-06-06 11:25:00,85.85,85.92,85.85,85.91,20825.0,72.3394,72.3984,72.3394,72.39,20825.0
2019-06-06 11:30:00,85.91,86.14,85.9,86.12,20127.0,72.39,72.5838,72.3816,72.5669,20127.0
2019-06-06 11:35:00,86.13,86.25,86.1,86.23,7859.0,72.5754,72.6765,72.5501,72.6596,7859.0
2019-06-06 11:40:00,86.23,86.23,86.1,86.11,13975.0,72.6596,72.6596,72.5501,72.5585,13975.0
2019-06-06 11:45:00,86.13,86.18,85.93,85.95,13518.0,72.5754,72.6175,72.4068,72.4237,13518.0
2019-06-06 11:50:00,85.94,86.07,85.94,86.02,11877.0,72.4153,72.5248,72.4153,72.4827,11877.0
2019-06-06 11:55:00,85.99,86.06,85.99,86.04,3545.0,72.4574,72.5164,72.4574,72.4995,3545.0
2019-06-06 12:00:00,86.04,86.12,86.04,86.08,6539.0,72.4995,72.5669,72.4995,72.5332,6539.0
2019-06-06 12:05:00,86.07,86.11,86.06,86.1,7540.0,72.5248,72.5585,72.5164,72.5501,7540.0
2019-06-06 12:10:00,86.08,86.13,86.04,86.13,25329.0,72.5332,72.5754,72.4995,72.5754,25329.0
2019-06-06 12:15:00,86.15,86.2,86.13,86.2,8263.0,72.5922,72.6343,72.5754,72.6343,8263.0
2019-06-06 12:20:00,86.19,86.24,86.16,86.21,15559.0,72.6259,72.668,72.6006,72.6428,15559.0
2019-06-06 12:25:00,86.21,86.26,86.19,86.26,5584.0,72.6428,72.6849,72.6259,72.6849,5584.0
2019-06-06 12:30:00,86.27,86.35,86.26,86.29,8052.0,72.6933,72.7607,72.6849,72.7102,8052.0
2019-06-06 12:35:00,86.32,86.32,86.24,86.25,2236.0,72.7355,72.7355,72.668,72.6765,2236.0
2019-06-06 12:40:00,86.24,86.36,86.23,86.34,8225.0,72.668,72.7692,72.6596,72.7523,8225.0
2019-06-06 12:45:00,86.34,86.5,86.33,86.48,9588.0,72.7523,72.8871,72.7439,72.8703,9588.0
2019-06-06 12:50:00,86.48,86.49,86.36,86.36,5267.0,72.8703,72.8787,72.7692,72.7692,5267.0
2019-06-06 12:55:00,86.36,86.41,86.35,86.41,4998.0,72.7692,72.8113,72.7607,72.8113,4998.0
2019-06-06 13:00:00,86.4,86.44,86.4,86.44,5330.0,72.8029,72.8366,72.8029,72.8366,5330.0
2019-06-06 13:05:00,86.45,86.48,86.39,86.39,8471.0,72.845,72.8703,72.7944,72.7944,8471.0
2019-06-06 13:10:00,86.39,86.44,86.39,86.43,3232.0,72.7944,72.8366,72.7944,72.8281,3232.0
2019-06-06 13:15:00,86.43,86.44,86.4,86.42,3500.0,72.8281,72.8366,72.8029,72.8197,3500.0
2019-06-06 13:20:00,86.42,86.42,86.34,86.38,4842.0,72.8197,72.8197,72.7523,72.786,4842.0
2019-06-06 13:25:00,86.39,86.47,86.39,86.46,5292.0,72.7944,72.8618,72.7944,72.8534,5292.0
2019-06-06 13:30:00,86.47,86.53,86.47,86.5,6964.0,72.8618,72.9124,72.8618,72.8871,6964.0
2019-06-06 13:35:00,86.52,86.52,86.48,86.49,2547.0,72.904,72.904,72.8703,72.8787,2547.0
2019-06-06 13:40:00,86.49,86.57,86.49,86.55,7511.0,72.8787,72.9461,72.8787,72.9293,7511.0
2019-06-06 13:45:00,86.54,86.62,86.54,86.58,4430.0,72.9208,72.9882,72.9208,72.9545,4430.0
2019-06-06 13:50:00,86.59,86.61,86.55,86.61,4800.0,72.963,72.9798,72.9293,72.9798,4800.0
2019-06-06 13:55:00,86.62,86.64,86.59,86.61,9473.0,72.9882,73.0051,72.963,72.9798,9473.0
2019-06-06 14:00:00,86.61,86.62,86.52,86.6,13135.0,72.9798,72.9882,72.904,72.9714,13135.0
2019-06-06 14:05:00,86.58,86.6,86.54,86.6,5229.0,72.9545,72.9714,72.9208,72.9714,5229.0
2019-06-06 14:10:00,86.61,86.64,86.58,86.6,3690.0,72.9798,73.0051,72.9545,72.9714,3690.0
2019-06-06 14:15:00,86.6,86.64,86.58,86.63,4503.0,72.9714,73.0051,72.9545,72.9967,4503.0
2019-06-06 14:20:00,86.64,86.66,86.55,86.57,4500.0,73.0051,73.0219,72.9293,72.9461,4500.0
2019-06-06 14:25:00,86.59,86.59,86.5,86.54,4253.0,72.963,72.963,72.8871,72.9208,4253.0
2019-06-06 14:30:00,86.54,86.85,86.53,86.78,27286.0,72.9208,73.182,72.9124,73.1231,27286.0
2019-06-06 14:35:00,86.77,86.81,86.65,86.66,9762.0,73.1146,73.1483,73.0135,73.0219,9762.0
2019-06-06 14:40:00,86.66,86.82,86.59,86.8,11035.0,73.0219,73.1568,72.963,73.1399,11035.0
2019-06-06 14:45:00,86.82,86.84,86.71,86.72,5982.0,73.1568,73.1736,73.0641,73.0725,5982.0
2019-06-06 14:50:00,86.72,86.78,86.71,86.71,7355.0,73.0725,73.1231,73.0641,73.0641,7355.0
2019-06-06 14:55:00,86.7,86.7,86.62,86.63,10109.0,73.0557,73.0557,72.9882,72.9967,10109.0
2019-06-06 15:00:00,86.63,86.7,86.6,86.7,12111.0,72.9967,73.0557,72.9714,73.0557,12111.0
2019-06-06 15:05:00,86.7,86.75,86.68,86.7,6599.0,73.0557,73.0978,73.0388,73.0557,6599.0
2019-06-06 15:10:00,86.69,86.73,86.65,86.72,11475.0,73.0472,73.0809,73.0135,73.0725,11475.0
2019-06-06 15:15:00,86.7,86.86,86.7,86.84,11496.0,73.0557,73.1905,73.0557,73.1736,11496.0
2019-06-06 15:20:00,86.84,86.93,86.82,86.93,7773.0,73.1736,73.2495,73.1568,73.2495,7773.0
2019-06-06 15:25:00,86.93,86.99,86.92,86.98,14411.0,73.2495,73.3,73.241,73.2916,14411.0
2019-06-06 15:30:00,86.97,87.06,86.9,87.02,16040.0,73.2832,73.359,73.2242,73.3253,16040.0
2019-06-06 15:35:00,87.02,87.05,86.94,87.02,26469.0,73.3253,73.3506,73.2579,73.3253,26469.0
2019-06-06 15:40:00,87.02,87.02,86.93,86.95,12526.0,73.3253,73.3253,73.2495,73.2663,12526.0
2019-06-06 15:45:00,86.94,87.09,86.94,87.06,31844.0,73.2579,73.3843,73.2579,73.359,31844.0
2019-06-06 15:50:00,87.08,87.16,87.01,87.05,35261.0,73.3759,73.4433,73.3169,73.3506,35261.0
2019-06-06 15:55:00,87.06,87.13,87.01,87.08,95248.0,73.359,73.418,73.3169,73.3759,95248.0
2019-06-07 09:30:00,87.52,87.68,87.39,87.64,25368.0,73.7466,73.8814,73.6371,73.8477,25368.0
2019-06-07 09:35:00,87.61,88.0,87.61,87.92,27180.0,73.8224,74.1511,73.8224,74.0837,27180.0
2019-06-07 09:40:00,87.95,88.15,87.91,87.91,7076.0,74.1089,74.2775,74.0752,74.0752,7076.0
2019-06-07 09:45:00,87.91,88.15,87.85,88.15,10469.0,74.0752,74.2775,74.0247,74.2775,10469.0
2019-06-07 09:50:00,88.13,88.15,87.79,87.79,11281.0,74.2606,74.2775,73.9741,73.9741,11281.0
2019-06-07 09:55:00,87.75,87.98,87.71,87.9,10933.0,73.9404,74.1342,73.9067,74.0668,10933.0
2019-06-07 10:00:00,87.9,87.96,87.77,87.79,6214.0,74.0668,74.1174,73.9573,73.9741,6214.0
2019-06-07 10:05:00,87.82,87.85,87.74,87.85,5103.0,73.9994,74.0247,73.932,74.0247,5103.0
2019-06-07 10:10:00,87.86,87.89,87.73,87.77,5965.0,74.0331,74.0584,73.9236,73.9573,5965.0
2019-06-07 10:15:00,87.79,87.88,87.78,87.85,4128.0,73.9741,74.05,73.9657,74.0247,4128.0
2019-06-07 10:20:00,87.83,87.91,87.75,87.91,7684.0,74.0078,74.0752,73.9404,74.0752,7684.0
2019-06-07 10:25:00,87.9,88.04,87.87,87.96,7530.0,74.0668,74.1848,74.0415,74.1174,7530.0
2019-06-07 10:30:00,87.96,88.17,87.96,88.16,11804.0,74.1174,74.2943,74.1174,74.2859,11804.0
2019-06-07 10:35:00,88.17,88.17,88.02,88.07,13830.0,74.2943,74.2943,74.1679,74.2101,13830.0
2019-06-07 10:40:00,88.1,88.18,88.08,88.14,22879.0,74.2353,74.3027,74.2185,74.269,22879.0
2019-06-07 10:45:00,88.13,88.23,88.08,88.13,16347.0,74.2606,74.3449,74.2185,74.2606,16347.0
2019-06-07 10:50:00,88.14,88.22,88.08,88.16,16779.0,74.269,74.3364,74.2185,74.2859,16779.0
2019-06-07 10:55:00,88.16,88.25,88.16,88.22,16384.0,74.2859,74.3617,74.2859,74.3364,16384.0
2019-06-07 11:00:00,88.2,88.29,88.07,88.11,14583.0,74.3196,74.3954,74.2101,74.2438,14583.0
2019-06-07 11:05:00,88.1,88.11,87.96,87.96,2750.0,74.2353,74.2438,74.1174,74.1174,2750.0
2019-06-07 11:10:00,87.96,88.04,87.96,88.0,4611.0,74.1174,74.1848,74.1174,74.1511,4611.0
2019-06-07 11:15:00,88.01,88.1,87.94,88.09,17804.0,74.1595,74.2353,74.1005,74.2269,17804.0
2019-06-07 11:20:00,88.09,88.1,88.03,88.03,8361.0,74.2269,74.2353,74.1763,74.1763,8361.0
2019-06-07 11:25:00,88.04,88.08,87.95,87.97,6100.0,74.1848,74.2185,74.1089,74.1258,6100.0
2019-06-07 11:30:00,87.96,88.02,87.88,87.93,4590.0,74.1174,74.1679,74.05,74.0921,4590.0
2019-06-07 11:35:00,87.95,87.97,87.83,87.87,6016.0,74.1089,74.1258,74.0078,74.0415,6016.0
2019-06-07 11:40:00,87.88,87.97,87.84,87.95,4457.0,74.05,74.1258,74.0162,74.1089,4457.0
2019-06-07 11:45:00,87.95,87.97,87.89,87.95,4139.0,74.1089,74.1258,74.0584,74.1089,4139.0
2019-06-07 11:50:00,87.96,88.05,87.93,87.99,8120.0,74.1174,74.1932,74.0921,74.1426,8120.0
2019-06-07 11:55:00,87.99,88.07,87.97,88.0,4622.0,74.1426,74.2101,74.1258,74.1511,4622.0
2019-06-07 12:00:00,87.96,87.98,87.93,87.94,4536.0,74.1174,74.1342,74.0921,74.1005,4536.0
2019-06-07 12:05:00,87.96,88.05,87.96,87.98,3036.0,74.1174,74.1932,74.1174,74.1342,3036.0
2019-06-07 12:10:00,87.95,88.02,87.93,87.96,7772.0,74.1089,74.1679,74.0921,74.1174,7772.0
2019-06-07 12:15:00,87.98,88.01,87.97,87.99,5431.0,74.1342,74.1595,74.1258,74.1426,5431.0
2019-06-07 12:20:00,87.99,88.03,87.97,88.02,8278.0,74.1426,74.1763,74.1258,74.1679,8278.0
2019-06-07 12:25:00,88.0,88.02,87.98,88.0,6096.0,74.1511,74.1679,74.1342,74.1511,6096.0
2019-06-07 12:30:00,87.99,88.0,87.95,88.0,3979.0,74.1426,74.1511,74.1089,74.1511,3979.0
2019-06-07 12:35:00,87.97,87.98,87.83,87.86,8144.0,74.1258,74.1342,74.0078,74.0331,8144.0
2019-06-07 12:40:00,87.85,87.98,87.85,87.98,3197.0,74.0247,74.1342,74.0247,74.1342,3197.0
2019-06-07 12:45:00,87.97,88.04,87.95,88.02,4477.0,74.1258,74.1848,74.1089,74.1679,4477.0
2019-06-07 12:50:00,88.03,88.03,87.93,87.94,3512.0,74.1763,74.1763,74.0921,74.1005,3512.0
2019-06-07 12:55:00,87.99,88.03,87.98,88.03,4331.0,74.1426,74.1763,74.1342,74.1763,4331.0
2019-06-07 13:00:00,88.04,88.09,87.99,88.06,4000.0,74.1848,74.2269,74.1426,74.2016,4000.0
2019-06-07 13:05:00,88.07,88.11,88.03,88.04,3122.0,74.2101,74.2438,74.1763,74.1848,3122.0
2019-06-07 13:10:00,88.03,88.03,87.99,88.01,8173.0,74.1763,74.1763,74.1426,74.1595,8173.0
2019-06-07 13:15:00,88.01,88.02,87.99,88.0,14647.0,74.1595,74.1679,74.1426,74.1511,14647.0
2019-06-07 13:20:00,88.0,88.0,87.84,87.84,8426.0,74.1511,74.1511,74.0162,74.0162,8426.0
2019-06-07 13:25:00,87.85,87.9,87.85,87.87,6809.0,74.0247,74.0668,74.0247,74.0415,6809.0
2019-06-07 13:30:00,87.87,87.95,87.86,87.92,4674.0,74.0415,74.1089,74.0331,74.0837,4674.0
2019-06-07 13:35:00,87.94,87.94,87.91,87.92,4604.0,74.1005,74.1005,74.0752,74.0837,4604.0
2019-06-07 13:40:00,87.93,87.93,87.85,87.9,8811.0,74.0921,74.0921,74.0247,74.0668,8811.0
2019-06-07 13:45:00,87.9,87.9,87.84,87.85,2968.0,74.0668,74.0668,74.0162,74.0247,2968.0
2019-06-07 13:50:00,87.85,87.87,87.83,87.85,2904.0,74.0247,74.0415,74.0078,74.0247,2904.0
2019-06-07 13:55:00,87.86,87.89,87.83,87.87,3081.0,74.0331,74.0584,74.0078,74.0415,3081.0
2019-06-07 14:00:00,87.87,87.88,87.85,87.87,3667.0,74.0415,74.05,74.0247,74.0415,3667.0
2019-06-07 14:05:00,87.86,87.94,87.85,87.94,5067.0,74.0331,74.1005,74.0247,74.1005,5067.0
2019-06-07 14:10:00,87.93,87.94,87.84,87.87,7766.0,74.0921,74.1005,74.0162,74.0415,7766.0
2019-06-07 14:15:00,87.87,87.88,87.79,87.8,8402.0,74.0415,74.05,73.9741,73.9825,8402.0
2019-06-07 14:20:00,87.79,87.8,87.76,87.77,14081.0,73.9741,73.9825,73.9488,73.9573,14081.0
2019-06-07 14:25:00,87.76,87.79,87.73,87.78,15166.0,73.9488,73.9741,73.9236,73.9657,15166.0
2019-06-07 14:30:00,87.79,87.79,87.74,87.78,11375.0,73.9741,73.9741,73.932,73.9657,11375.0
2019-06-07 14:35:00,87.78,87.78,87.72,87.73,11518.0,73.9657,73.9657,73.9151,73.9236,11518.0
2019-06-07 14:40:00,87.73,87.73,87.64,87.65,13840.0,73.9236,73.9236,73.8477,73.8561,13840.0
2019-06-07 14:45:00,87.66,87.67,87.5,87.51,10534.0,73.8646,73.873,73.7298,73.7382,10534.0
2019-06-07 14:50:00,87.5,87.62,87.48,87.53,7919.0,73.7298,73.8309,73.7129,73.755,7919.0
2019-06-07 14:55:00,87.51,87.55,87.5,87.53,8988.0,73.7382,73.7719,73.7298,73.755,8988.0
2019-06-07 15:00:00,87.52,87.6,87.46,87.56,48417.0,73.7466,73.814,73.696,73.7803,48417.0
2019-06-07 15:05:00,87.57,87.58,87.52,87.55,14692.0,73.7887,73.7972,73.7466,73.7719,14692.0
2019-06-07 15:10:00,87.55,87.68,87.55,87.67,8709.0,73.7719,73.8814,73.7719,73.873,8709.0
2019-06-07 15:15:00,87.66,87.69,87.63,87.69,6843.0,73.8646,73.8899,73.8393,73.8899,6843.0
2019-06-07 15:20:00,87.69,87.77,87.65,87.75,9272.0,73.8899,73.9573,73.8561,73.9404,9272.0
2019-06-07 15:25:00,87.75,87.78,87.71,87.71,10754.0,73.9404,73.9657,73.9067,73.9067,10754.0
2019-06-07 15:30:00,87.69,87.74,87.61,87.63,16303.0,73.8899,73.932,73.8224,73.8393,16303.0
2019-06-07 15:35:00,87.64,87.67,87.63,87.65,13069.0,73.8477,73.873,73.8393,73.8561,13069.0
2019-06-07 15:40:00,87.66,87.75,87.63,87.72,23634.0,73.8646,73.9404,73.8393,73.9151,23634.0
2019-06-07 15:45:00,87.71,87.72,87.59,87.64,38529.0,73.9067,73.9151,73.8056,73.8477,38529.0
2019-06-07 15:50:00,87.64,87.68,87.47,87.51,39348.0,73.8477,73.8814,73.7045,73.7382,39348.0
2019-06-07 15:55:00,87.5,87.7,87.49,87.59,118682.0,73.7298,73.8983,73.7213,73.8056,118682.0
2019-06-10 09:30:00,87.76,88.06,87.7,87.79,29548.0,73.9488,74.2016,73.8983,73.9741,29548.0
2019-06-10 09:35:00,87.75,87.96,87.65,87.84,19614.0,73.9404,74.1174,73.8561,74.0162,19614.0
2019-06-10 09:40:00,87.94,88.1,87.93,88.0,10090.0,74.1005,74.2353,74.0921,74.1511,10090.0
2019-06-10 09:45:00,88.03,88.11,87.94,87.98,7323.0,74.1763,74.2438,74.1005,74.1342,7323.0
2019-06-10 09:50:00,87.98,87.98,87.77,87.81,4421.0,74.1342,74.1342,73.9573,73.991,4421.0
2019-06-10 09:55:00,87.84,87.86,87.69,87.75,5511.0,74.0162,74.0331,73.8899,73.9404,5511.0
2019-06-10 10:00:00,87.74,87.94,87.74,87.91,7518.0,73.932,74.1005,73.932,74.0752,7518.0
2019-06-10 10:05:00,87.92,88.09,87.91,88.09,2241.0,74.0837,74.2269,74.0752,74.2269,2241.0
2019-06-10 10:10:00,88.07,88.09,88.03,88.05,1440.0,74.2101,74.2269,74.1763,74.1932,1440.0
2019-06-10 10:15:00,88.03,88.14,88.03,88.11,2820.0,74.1763,74.269,74.1763,74.2438,2820.0
2019-06-10 10:20:00,88.07,88.08,87.8,87.87,7080.0,74.2101,74.2185,73.9825,74.0415,7080.0
2019-06-10 10:25:00,87.95,87.95,87.85,87.9,3991.0,74.1089,74.1089,74.0247,74.0668,3991.0
2019-06-10 10:30:00,87.9,87.94,87.8,87.94,5785.0,74.0668,74.1005,73.9825,74.1005,5785.0
2019-06-10 10:35:00,87.95,88.04,87.94,87.96,5518.0,74.1089,74.1848,74.1005,74.1174,5518.0
2019-06-10 10:40:00,87.98,88.08,87.95,88.08,2743.0,74.1342,74.2185,74.1089,74.2185,2743.0
2019-06-10 10:45:00,88.1,88.2,88.09,88.2,10788.0,74.2353,74.3196,74.2269,74.3196,10788.0
2019-06-10 10:50:00,88.15,88.16,88.06,88.11,4303.0,74.2775,74.2859,74.2016,74.2438,4303.0
2019-06-10 10:55:00,88.04,88.04,87.97,87.98,6702.0,74.1848,74.1848,74.1258,74.1342,6702.0
2019-06-10 11:00:00,87.99,88.08,87.97,88.06,4644.0,74.1426,74.2185,74.1258,74.2016,4644.0
2019-06-10 11:05:00,88.1,88.1,87.98,88.02,4500.0,74.2353,74.2353,74.1342,74.1679,4500.0
2019-06-10 11:10:00,88.05,88.15,88.05,88.12,3303.0,74.1932,74.2775,74.1932,74.2522,3303.0
2019-06-10 11:15:00,88.11,88.11,88.06,88.08,4550.0,74.2438,74.2438,74.2016,74.2185,4550.0
2019-06-10 11:20:00,88.1,88.23,88.06,88.21,3229.0,74.2353,74.3449,74.2016,74.328,3229.0
2019-06-10 11:25:00,88.2,88.28,88.2,88.23,5687.0,74.3196,74.387,74.3196,74.3449,5687.0
2019-06-10 11:30:00,88.24,88.3,88.22,88.26,4719.0,74.3533,74.4039,74.3364,74.3701,4719.0
2019-06-10 11:35:00,88.25,88.28,88.23,88.25,4207.0,74.3617,74.387,74.3449,74.3617,4207.0
2019-06-10 11:40:00,88.24,88.38,88.24,88.36,5498.0,74.3533,74.4713,74.3533,74.4544,5498.0
2019-06-10 11:45:00,88.37,88.37,88.29,88.3,6225.0,74.4628,74.4628,74.3954,74.4039,6225.0
2019-06-10 11:50:00,88.31,88.33,88.26,88.28,2721.0,74.4123,74.4291,74.3701,74.387,2721.0
2019-06-10 11:55:00,88.29,88.3,88.27,88.29,10617.0,74.3954,74.4039,74.3786,74.3954,10617.0
2019-06-10 12:00:00,88.27,88.33,88.22,88.32,7883.0,74.3786,74.4291,74.3364,74.4207,7883.0
2019-06-10 12:05:00,88.3,88.35,88.24,88.24,9624.0,74.4039,74.446,74.3533,74.3533,9624.0
2019-06-10 12:10:00,88.23,88.24,88.15,88.15,2617.0,74.3449,74.3533,74.2775,74.2775,2617.0
2019-06-10 12:15:00,88.15,88.2,88.13,88.15,4985.0,74.2775,74.3196,74.2606,74.2775,4985.0
2019-06-10 12:20:00,88.11,88.12,88.04,88.08,4349.0,74.2438,74.2522,74.1848,74.2185,4349.0
2019-06-10 12:25:00,88.06,88.13,88.06,88.1,2770.0,74.2016,74.2606,74.2016,74.2353,2770.0
2019-06-10 12:30:00,88.08,88.09,88.0,88.02,3900.0,74.2185,74.2269,74.1511,74.1679,3900.0
2019-06-10 12:35:00,88.0,88.01,87.9,87.93,4810.0,74.1511,74.1595,74.0668,74.0921,4810.0
2019-06-10 12:40:00,87.96,88.03,87.96,87.96,2890.0,74.1174,74.1763,74.1174,74.1174,2890.0
2019-06-10 12:45:00,87.96,87.96,87.88,87.95,3753.0,74.1174,74.1174,74.05,74.1089,3753.0
2019-06-10 12:50:00,87.93,87.93,87.89,87.91,1927.0,74.0921,74.0921,74.0584,74.0752,1927.0
2019-06-10 12:55:00,87.92,87.93,87.86,87.91,1873.0,74.0837,74.0921,74.0331,74.0752,1873.0
2019-06-10 13:00:00,87.91,88.07,87.91,88.05,2800.0,74.0752,74.2101,74.0752,74.1932,2800.0
2019-06-10 13:05:00,88.01,88.01,87.96,87.96,5078.0,74.1595,74.1595,74.1174,74.1174,5078.0
2019-06-10 13:10:00,87.97,88.05,87.97,88.04,3363.0,74.1258,74.1932,74.1258,74.1848,3363.0
2019-06-10 13:15:00,88.05,88.08,87.97,87.98,4250.0,74.1932,74.2185,74.1258,74.1342,4250.0
2019-06-10 13:20:00,87.97,87.99,87.94,87.97,2798.0,74.1258,74.1426,74.1005,74.1258,2798.0
2019-06-10 13:25:00,87.97,88.05,87.96,88.05,6037.0,74.1258,74.1932,74.1174,74.1932,6037.0
2019-06-10 13:30:00,88.04,88.07,87.99,88.01,4782.0,74.1848,74.2101,74.1426,74.1595,4782.0
2019-06-10 13:35:00,88.04,88.04,87.98,88.02,3404.0,74.1848,74.1848,74.1342,74.1679,3404.0
2019-06-10 13:40:00,88.03,88.06,87.95,87.96,5311.0,74.1763,74.2016,74.1089,74.1174,5311.0
2019-06-10 13:45:00,87.95,88.0,87.94,87.99,4631.0,74.1089,74.1511,74.1005,74.1426,4631.0
2019-06-10 13:50:00,87.99,88.09,87.98,88.05,5477.0,74.1426,74.2269,74.1342,74.1932,5477.0
2019-06-10 13:55:00,88.03,88.1,88.03,88.06,6170.0,74.1763,74.2353,74.1763,74.2016,6170.0
2019-06-10 14:00:00,88.07,88.07,87.92,87.96,4490.0,74.2101,74.2101,74.0837,74.1174,4490.0
2019-06-10 14:05:00,87.95,88.01,87.94,87.96,2900.0,74.1089,74.1595,74.1005,74.1174,2900.0
2019-06-10 14:10:00,87.93,87.95,87.82,87.85,4414.0,74.0921,74.1089,73.9994,74.0247,4414.0
2019-06-10 14:15:00,87.85,87.85,87.76,87.8,3001.0,74.0247,74.0247,73.9488,73.9825,3001.0
2019-06-10 14:20:00,87.81,87.94,87.81,87.91,2900.0,73.991,74.1005,73.991,74.0752,2900.0
2019-06-10 14:25:00,87.9,87.95,87.9,87.94,7483.0,74.0668,74.1089,74.0668,74.1005,7483.0
2019-06-10 14:30:00,87.92,88.01,87.91,88.01,4715.0,74.0837,74.1595,74.0752,74.1595,4715.0
2019-06-10 14:35:00,88.0,88.04,87.93,88.03,4109.0,74.1511,74.1848,74.0921,74.1763,4109.0
2019-06-10 14:40:00,88.02,88.07,88.0,88.05,5958.0,74.1679,74.2101,74.1511,74.1932,5958.0
2019-06-10 14:45:00,88.05,88.09,88.05,88.06,6275.0,74.1932,74.2269,74.1932,74.2016,6275.0
2019-06-10 14:50:00,88.04,88.07,88.01,88.02,3464.0,74.1848,74.2101,74.1595,74.1679,3464.0
2019-06-10 14:55:00,88.02,88.13,88.02,88.11,5884.0,74.1679,74.2606,74.1679,74.2438,5884.0
2019-06-10 15:00:00,88.11,88.15,88.11,88.15,5660.0,74.2438,74.2775,74.2438,74.2775,5660.0
2019-06-10 15:05:00,88.13,88.17,88.12,88.14,7854.0,74.2606,74.2943,74.2522,74.269,7854.0
2019-06-10 15:10:00,88.13,88.17,88.04,88.04,7330.0,74.2606,74.2943,74.1848,74.1848,7330.0
2019-06-10 15:15:00,88.05,88.12,88.01,88.09,10340.0,74.1932,74.2522,74.1595,74.2269,10340.0
2019-06-10 15:20:00,88.1,88.1,88.02,88.04,5706.0,74.2353,74.2353,74.1679,74.1848,5706.0
2019-06-10 15:25:00,88.02,88.04,87.89,87.91,7101.0,74.1679,74.1848,74.0584,74.0752,7101.0
2019-06-10 15:30:00,87.93,88.03,87.9,87.98,22957.0,74.0921,74.1763,74.0668,74.1342,22957.0
2019-06-10 15:35:00,87.98,87.99,87.9,87.9,8328.0,74.1342,74.1426,74.0668,74.0668,8328.0
2019-06-10 15:40:00,87.91,87.95,87.85,87.91,14004.0,74.0752,74.1089,74.0247,74.0752,14004.0
2019-06-10 15:45:00,87.91,87.96,87.86,87.92,24702.0,74.0752,74.1174,74.0331,74.0837,24702.0
2019-06-10 15:50:00,87.93,87.98,87.88,87.97,31719.0,74.0921,74.1342,74.05,74.1258,31719.0
2019-06-10 15:55:00,87.97,87.97,87.78,87.79,96236.0,74.1258,74.1258,73.9657,73.9741,96236.0
2019-06-11 09:30:00,88.44,88.44,87.95,88.28,26071.0,74.5218,74.5218,74.1089,74.387,26071.0
2019-06-11 09:35:00,88.26,88.27,87.91,88.05,6900.0,74.3701,74.3786,74.0752,74.1932,6900.0
2019-06-11 09:40:00,88.01,88.09,87.93,87.97,6674.0,74.1595,74.2269,74.0921,74.1258,6674.0
2019-06-11 09:45:00,87.97,88.0,87.77,87.87,6887.0,74.1258,74.1511,73.9573,74.0415,6887.0
2019-06-11 09:50:00,87.9,88.04,87.85,87.93,5758.0,74.0668,74.1848,74.0247,74.0921,5758.0
2019-06-11 09:55:00,87.92,87.95,87.77,87.84,5780.0,74.0837,74.1089,73.9573,74.0162,5780.0
2019-06-11 10:00:00,87.9,87.96,87.83,87.94,5600.0,74.0668,74.1174,74.0078,74.1005,5600.0
2019-06-11 10:05:00,87.95,87.96,87.76,87.76,3208.0,74.1089,74.1174,73.9488,73.9488,3208.0
2019-06-11 10:10:00,87.82,87.85,87.65,87.7,7906.0,73.9994,74.0247,73.8561,73.8983,7906.0
2019-06-11 10:15:00,87.67,87.72,87.65,87.72,2417.0,73.873,73.9151,73.8561,73.9151,2417.0
2019-06-11 10:20:00,87.67,87.73,87.65,87.7,4019.0,73.873,73.9236,73.8561,73.8983,4019.0
2019-06-11 10:25:00,87.74,87.79,87.68,87.7,8755.0,73.932,73.9741,73.8814,73.8983,8755.0
2019-06-11 10:30:00,87.73,87.74,87.59,87.6,7374.0,73.9236,73.932,73.8056,73.814,7374.0
2019-06-11 10:35:00,87.6,87.6,87.48,87.54,9615.0,73.814,73.814,73.7129,73.7635,9615.0
2019-06-11 10:40:00,87.57,87.6,87.49,87.49,7859.0,73.7887,73.814,73.7213,73.7213,7859.0
2019-06-11 10:45:00,87.5,87.54,87.4,87.4,4400.0,73.7298,73.7635,73.6455,73.6455,4400.0
2019-06-11 10:50:00,87.41,87.41,87.35,87.4,3637.0,73.6539,73.6539,73.6034,73.6455,3637.0
2019-06-11 10:55:00,87.39,87.47,87.35,87.45,4832.0,73.6371,73.7045,73.6034,73.6876,4832.0
2019-06-11 11:00:00,87.47,87.48,87.37,87.42,5629.0,73.7045,73.7129,73.6202,73.6623,5629.0
2019-06-11 11:05:00,87.42,87.46,87.37,87.4,5868.0,73.6623,73.696,73.6202,73.6455,5868.0
2019-06-11 11:10:00,87.4,87.43,87.35,87.41,7200.0,73.6455,73.6708,73.6034,73.6539,7200.0
2019-06-11 11:15:00,87.4,87.47,87.4,87.47,8542.0,73.6455,73.7045,73.6455,73.7045,8542.0
2019-06-11 11:20:00,87.47,87.48,87.35,87.38,4793.0,73.7045,73.7129,73.6034,73.6286,4793.0
2019-06-11 11:25:00,87.36,87.36,87.17,87.24,12398.0,73.6118,73.6118,73.4517,73.5107,12398.0
2019-06-11 11:30:00,87.25,87.28,87.13,87.17,10616.0,73.5191,73.5444,73.418,73.4517,10616.0
2019-06-11 11:35:00,87.17,87.2,87.07,87.13,9589.0,73.4517,73.477,73.3674,73.418,9589.0
2019-06-11 11:40:00,87.14,87.14,87.02,87.07,8664.0,73.4264,73.4264,73.3253,73.3674,8664.0
2019-06-11 11:45:00,87.06,87.16,87.0,87.14,9803.0,73.359,73.4433,73.3084,73.4264,9803.0
2019-06-11 11:50:00,87.17,87.25,87.15,87.23,7029.0,73.4517,73.5191,73.4348,73.5022,7029.0
2019-06-11 11:55:00,87.21,87.22,87.12,87.13,6680.0,73.4854,73.4938,73.4096,73.418,6680.0
2019-06-11 12:00:00,87.13,87.16,87.01,87.02,5900.0,73.418,73.4433,73.3169,73.3253,5900.0
2019-06-11 12:05:00,87.03,87.03,86.9,86.96,6489.0,73.3337,73.3337,73.2242,73.2747,6489.0
2019-06-11 12:10:00,86.95,86.96,86.87,86.93,4001.0,73.2663,73.2747,73.1989,73.2495,4001.0
2019-06-11 12:15:00,86.94,86.99,86.89,86.91,4696.0,73.2579,73.3,73.2158,73.2326,4696.0
2019-06-11 12:20:00,86.91,86.96,86.9,86.91,3672.0,73.2326,73.2747,73.2242,73.2326,3672.0
2019-06-11 12:25:00,86.91,86.92,86.86,86.87,2400.0,73.2326,73.241,73.1905,73.1989,2400.0
2019-06-11 12:30:00,86.88,87.01,86.88,87.01,13800.0,73.2073,73.3169,73.2073,73.3169,13800.0
2019-06-11 12:35:00,86.99,87.03,86.96,86.97,10304.0,73.3,73.3337,73.2747,73.2832,10304.0
2019-06-11 12:40:00,87.0,87.02,86.95,86.96,3565.0,73.3084,73.3253,73.2663,73.2747,3565.0
2019-06-11 12:45:00,86.95,87.02,86.92,86.92,5030.0,73.2663,73.3253,73.241,73.241,5030.0
2019-06-11 12:50:00,86.93,86.95,86.86,86.86,4888.0,73.2495,73.2663,73.1905,73.1905,4888.0
2019-06-11 12:55:00,86.86,86.86,86.79,86.83,5138.0,73.1905,73.1905,73.1315,73.1652,5138.0
2019-06-11 13:00:00,86.79,86.87,86.78,86.87,5273.0,73.1315,73.1989,73.1231,73.1989,5273.0
2019-06-11 13:05:00,86.87,86.87,86.81,86.81,2747.0,73.1989,73.1989,73.1483,73.1483,2747.0
2019-06-11 13:10:00,86.79,86.92,86.77,86.91,6803.0,73.1315,73.241,73.1146,73.2326,6803.0
2019-06-11 13:15:00,86.95,86.95,86.91,86.93,2662.0,73.2663,73.2663,73.2326,73.2495,2662.0
2019-06-11 13:20:00,86.92,86.92,86.83,86.83,6157.0,73.241,73.241,73.1652,73.1652,6157.0
2019-06-11 13:25:00,86.81,86.84,86.8,86.81,3200.0,73.1483,73.1736,73.1399,73.1483,3200.0
2019-06-11 13:30:00,86.83,86.87,86.76,86.83,5410.0,73.1652,73.1989,73.1062,73.1652,5410.0
2019-06-11 13:35:00,86.83,86.84,86.8,86.82,4000.0,73.1652,73.1736,73.1399,73.1568,4000.0
2019-06-11 13:40:00,86.84,86.85,86.78,86.8,7092.0,73.1736,73.182,73.1231,73.1399,7092.0
2019-06-11 13:45:00,86.81,86.83,86.77,86.83,7470.0,73.1483,73.1652,73.1146,73.1652,7470.0
2019-06-11 13:50:00,86.83,86.92,86.83,86.9,5728.0,73.1652,73.241,73.1652,73.2242,5728.0
2019-06-11 13:55:00,86.94,86.97,86.93,86.96,9293.0,73.2579,73.2832,73.2495,73.2747,9293.0
2019-06-11 14:00:00,86.97,87.09,86.97,87.09,7596.0,73.2832,73.3843,73.2832,73.3843,7596.0
2019-06-11 14:05:00,87.08,87.08,87.03,87.06,7139.0,73.3759,73.3759,73.3337,73.359,7139.0
2019-06-11 14:10:00,87.07,87.07,87.02,87.05,7580.0,73.3674,73.3674,73.3253,73.3506,7580.0
2019-06-11 14:15:00,87.06,87.07,87.02,87.03,3060.0,73.359,73.3674,73.3253,73.3337,3060.0
2019-06-11 14:20:00,87.03,87.08,87.03,87.07,5832.0,73.3337,73.3759,73.3337,73.3674,5832.0
2019-06-11 14:25:00,87.07,87.11,87.05,87.06,4498.0,73.3674,73.4011,73.3506,73.359,4498.0
2019-06-11 14:30:00,87.05,87.05,86.96,87.0,5540.0,73.3506,73.3506,73.2747,73.3084,5540.0
2019-06-11 14:35:00,87.0,87.0,86.88,86.91,5888.0,73.3084,73.3084,73.2073,73.2326,5888.0
2019-06-11 14:40:00,86.92,86.92,86.85,86.9,3318.0,73.241,73.241,73.182,73.2242,3318.0
2019-06-11 14:45:00,86.88,86.88,86.8,86.84,3743.0,73.2073,73.2073,73.1399,73.1736,3743.0
2019-06-11 14:50:00,86.83,86.86,86.79,86.81,7277.0,73.1652,73.1905,73.1315,73.1483,7277.0
2019-06-11 14:55:00,86.81,86.82,86.77,86.82,9895.0,73.1483,73.1568,73.1146,73.1568,9895.0
2019-06-11 15:00:00,86.81,86.83,86.72,86.72,11437.0,73.1483,73.1652,73.0725,73.0725,11437.0
2019-06-11 15:05:00,86.72,86.91,86.72,86.9,13570.0,73.0725,73.2326,73.0725,73.2242,13570.0
2019-06-11 15:10:00,86.9,86.95,86.89,86.89,4674.0,73.2242,73.2663,73.2158,73.2158,4674.0
2019-06-11 15:15:00,86.88,86.94,86.87,86.88,8170.0,73.2073,73.2579,73.1989,73.2073,8170.0
2019-06-11 15:20:00,86.88,86.89,86.78,86.87,11716.0,73.2073,73.2158,73.1231,73.1989,11716.0
2019-06-11 15:25:00,86.87,86.88,86.82,86.88,7551.0,73.1989,73.2073,73.1568,73.2073,7551.0
2019-06-11 15:30:00,86.88,87.07,86.87,87.04,12838.0,73.2073,73.3674,73.1989,73.3421,12838.0
2019-06-11 15:35:00,87.05,87.07,87.0,87.03,13097.0,73.3506,73.3674,73.3084,73.3337,13097.0
2019-06-11 15:40:00,87.03,87.09,87.01,87.09,16067.0,73.3337,73.3843,73.3169,73.3843,16067.0
2019-06-11 15:45:00,87.08,87.12,87.03,87.11,20008.0,73.3759,73.4096,73.3337,73.4011,20008.0
2019-06-11 15:50:00,87.12,87.12,87.0,87.09,35026.0,73.4096,73.4096,73.3084,73.3843,35026.0
2019-06-11 15:55:00,87.08,87.16,87.01,87.01,90941.0,73.3759,73.4433,73.3169,73.3169,90941.0
2019-06-12 09:30:00,87.06,87.44,87.03,87.06,22670.0,73.359,73.6792,73.3337,73.359,22670.0
2019-06-12 09:35:00,87.1,87.24,87.06,87.24,23394.0,73.3927,73.5107,73.359,73.5107,23394.0
2019-06-12 09:40:00,87.26,87.42,87.23,87.26,19132.0,73.5275,73.6623,73.5022,73.5275,19132.0
2019-06-12 09:45:00,87.26,87.32,87.12,87.12,18429.0,73.5275,73.5781,73.4096,73.4096,18429.0
2019-06-12 09:50:00,87.15,87.22,87.12,87.12,4709.0,73.4348,73.4938,73.4096,73.4096,4709.0
2019-06-12 09:55:00,87.17,87.27,87.15,87.27,13435.0,73.4517,73.536,73.4348,73.536,13435.0
2019-06-12 10:00:00,87.27,87.41,87.21,87.36,6231.0,73.536,73.6539,73.4854,73.6118,6231.0
2019-06-12 10:05:00,87.39,87.39,87.19,87.25,3238.0,73.6371,73.6371,73.4685,73.5191,3238.0
2019-06-12 10:10:00,87.28,87.36,87.23,87.23,4496.0,73.5444,73.6118,73.5022,73.5022,4496.0
2019-06-12 10:15:00,87.26,87.31,87.21,87.25,1997.0,73.5275,73.5697,73.4854,73.5191,1997.0
2019-06-12 10:20:00,87.22,87.25,87.11,87.11,4962.0,73.4938,73.5191,73.4011,73.4011,4962.0
2019-06-12 10:25:00,87.09,87.12,87.03,87.05,5256.0,73.3843,73.4096,73.3337,73.3506,5256.0
2019-06-12 10:30:00,87.03,87.07,86.99,87.03,6638.0,73.3337,73.3674,73.3,73.3337,6638.0
2019-06-12 10:35:00,87.06,87.29,87.06,87.28,4920.0,73.359,73.5528,73.359,73.5444,4920.0
2019-06-12 10:40:00,87.3,87.3,87.18,87.25,3760.0,73.5612,73.5612,73.4601,73.5191,3760.0
2019-06-12 10:45:00,87.25,87.32,87.25,87.26,4832.0,73.5191,73.5781,73.5191,73.5275,4832.0
2019-06-12 10:50:00,87.26,87.33,87.22,87.22,6719.0,73.5275,73.5865,73.4938,73.4938,6719.0
2019-06-12 10:55:00,87.21,87.26,87.17,87.23,7899.0,73.4854,73.5275,73.4517,73.5022,7899.0
2019-06-12 11:00:00,87.22,87.31,87.19,87.31,7267.0,73.4938,73.5697,73.4685,73.5697,7267.0
2019-06-12 11:05:00,87.31,87.35,87.26,87.28,7584.0,73.5697,73.6034,73.5275,73.5444,7584.0
2019-06-12 11:10:00,87.27,87.28,87.15,87.19,8741.0,73.536,73.5444,73.4348,73.4685,8741.0
2019-06-12 11:15:00,87.2,87.28,87.2,87.28,4128.0,73.477,73.5444,73.477,73.5444,4128.0
2019-06-12 11:20:00,87.3,87.34,87.28,87.34,3512.0,73.5612,73.5949,73.5444,73.5949,3512.0
2019-06-12 11:25:00,87.33,87.35,87.25,87.26,16326.0,73.5865,73.6034,73.5191,73.5275,16326.0
2019-06-12 11:30:00,87.3,87.35,87.3,87.3,12162.0,73.5612,73.6034,73.5612,73.5612,12162.0
2019-06-12 11:35:00,87.33,87.33,87.25,87.25,6329.0,73.5865,73.5865,73.5191,73.5191,6329.0
2019-06-12 11:40:00,87.23,87.27,87.18,87.22,9898.0,73.5022,73.536,73.4601,73.4938,9898.0
2019-06-12 11:45:00,87.23,87.25,87.18,87.19,10692.0,73.5022,73.5191,73.4601,73.4685,10692.0
2019-06-12 11:50:00,87.19,87.21,87.13,87.14,8784.0,73.4685,73.4854,73.418,73.4264,8784.0
2019-06-12 11:55:00,87.14,87.17,87.11,87.13,5209.0,73.4264,73.4517,73.4011,73.418,5209.0
2019-06-12 12:00:00,87.12,87.18,87.12,87.16,3979.0,73.4096,73.4601,73.4096,73.4433,3979.0
2019-06-12 12:05:00,87.16,87.25,87.15,87.21,6335.0,73.4433,73.5191,73.4348,73.4854,6335.0
2019-06-12 12:10:00,87.21,87.22,87.12,87.12,2653.0,73.4854,73.4938,73.4096,73.4096,2653.0
2019-06-12 12:15:00,87.12,87.19,87.1,87.18,4938.0,73.4096,73.4685,73.3927,73.4601,4938.0
2019-06-12 12:20:00,87.17,87.22,87.15,87.19,7435.0,73.4517,73.4938,73.4348,73.4685,7435.0
2019-06-12 12:25:00,87.18,87.23,87.18,87.2,5623.0,73.4601,73.5022,73.4601,73.477,5623.0
2019-06-12 12:30:00,87.2,87.27,87.19,87.25,6484.0,73.477,73.536,73.4685,73.5191,6484.0
2019-06-12 12:35:00,87.25,87.25,87.18,87.21,7043.0,73.5191,73.5191,73.4601,73.4854,7043.0
2019-06-12 12:40:00,87.21,87.26,87.21,87.24,5869.0,73.4854,73.5275,73.4854,73.5107,5869.0
2019-06-12 12:45:00,87.25,87.32,87.25,87.32,4547.0,73.5191,73.5781,73.5191,73.5781,4547.0
2019-06-12 12:50:00,87.32,87.33,87.27,87.27,4120.0,73.5781,73.5865,73.536,73.536,4120.0
2019-06-12 12:55:00,87.26,87.29,87.25,87.27,6046.0,73.5275,73.5528,73.5191,73.536,6046.0
2019-06-12 13:00:00,87.27,87.32,87.27,87.3,5043.0,73.536,73.5781,73.536,73.5612,5043.0
2019-06-12 13:05:00,87.31,87.37,87.26,87.32,8713.0,73.5697,73.6202,73.5275,73.5781,8713.0
2019-06-12 13:10:00,87.32,87.32,87.24,87.25,3135.0,73.5781,73.5781,73.5107,73.5191,3135.0
2019-06-12 13:15:00,87.24,87.3,87.2,87.3,3896.0,73.5107,73.5612,73.477,73.5612,3896.0
2019-06-12 13:20:00,87.31,87.32,87.25,87.26,2507.0,73.5697,73.5781,73.5191,73.5275,2507.0
2019-06-12 13:25:00,87.22,87.26,87.22,87.25,5660.0,73.4938,73.5275,73.4938,73.5191,5660.0
2019-06-12 13:30:00,87.25,87.25,87.18,87.25,5226.0,73.5191,73.5191,73.4601,73.5191,5226.0
2019-06-12 13:35:00,87.26,87.26,87.16,87.17,5858.0,73.5275,73.5275,73.4433,73.4517,5858.0
2019-06-12 13:40:00,87.17,87.19,87.16,87.19,2700.0,73.4517,73.4685,73.4433,73.4685,2700.0
2019-06-12 13:45:00,87.21,87.24,87.16,87.23,7660.0,73.4854,73.5107,73.4433,73.5022,7660.0
2019-06-12 13:50:00,87.24,87.28,87.22,87.26,6968.0,73.5107,73.5444,73.4938,73.5275,6968.0
2019-06-12 13:55:00,87.28,87.28,87.24,87.26,7758.0,73.5444,73.5444,73.5107,73.5275,7758.0
2019-06-12 14:00:00,87.26,87.3,87.21,87.27,9790.0,73.5275,73.5612,73.4854,73.536,9790.0
2019-06-12 14:05:00,87.25,87.3,87.24,87.27,5819.0,73.5191,73.5612,73.5107,73.536,5819.0
2019-06-12 14:10:00,87.27,87.33,87.2,87.24,36763.0,73.536,73.5865,73.477,73.5107,36763.0
2019-06-12 14:15:00,87.25,87.28,87.15,87.16,23394.0,73.5191,73.5444,73.4348,73.4433,23394.0
2019-06-12 14:20:00,87.17,87.25,87.17,87.23,8333.0,73.4517,73.5191,73.4517,73.5022,8333.0
2019-06-12 14:25:00,87.23,87.3,87.22,87.27,12785.0,73.5022,73.5612,73.4938,73.536,12785.0
2019-06-12 14:30:00,87.29,87.32,87.27,87.3,9000.0,73.5528,73.5781,73.536,73.5612,9000.0
2019-06-12 14:35:00,87.3,87.31,87.28,87.29,3555.0,73.5612,73.5697,73.5444,73.5528,3555.0
2019-06-12 14:40:00,87.29,87.32,87.28,87.32,3933.0,73.5528,73.5781,73.5444,73.5781,3933.0
2019-06-12 14:45:00,87.32,87.38,87.3,87.35,3780.0,73.5781,73.6286,73.5612,73.6034,3780.0
2019-06-12 14:50:00,87.35,87.38,87.31,87.31,6079.0,73.6034,73.6286,73.5697,73.5697,6079.0
2019-06-12 14:55:00,87.31,87.33,87.31,87.31,3558.0,73.5697,73.5865,73.5697,73.5697,3558.0
2019-06-12 15:00:00,87.32,87.32,87.27,87.29,7926.0,73.5781,73.5781,73.536,73.5528,7926.0
2019-06-12 15:05:00,87.29,87.36,87.29,87.36,8944.0,73.5528,73.6118,73.5528,73.6118,8944.0
2019-06-12 15:10:00,87.34,87.42,87.33,87.42,9502.0,73.5949,73.6623,73.5865,73.6623,9502.0
2019-06-12 15:15:00,87.42,87.42,87.33,87.34,8263.0,73.6623,73.6623,73.5865,73.5949,8263.0
2019-06-12 15:20:00,87.35,87.36,87.31,87.31,4222.0,73.6034,73.6118,73.5697,73.5697,4222.0
2019-06-12 15:25:00,87.32,87.36,87.32,87.36,7238.0,73.5781,73.6118,73.5781,73.6118,7238.0
2019-06-12 15:30:00,87.36,87.41,87.33,87.36,10450.0,73.6118,73.6539,73.5865,73.6118,10450.0
2019-06-12 15:35:00,87.36,87.36,87.26,87.26,16094.0,73.6118,73.6118,73.5275,73.5275,16094.0
2019-06-12 15:40:00,87.27,87.29,87.2,87.21,12827.0,73.536,73.5528,73.477,73.4854,12827.0
2019-06-12 15:45:00,87.2,87.26,87.19,87.24,20117.0,73.477,73.5275,73.4685,73.5107,20117.0
2019-06-12 15:50:00,87.24,87.32,87.23,87.28,43453.0,73.5107,73.5781,73.5022,73.5444,43453.0
2019-06-12 15:55:00,87.28,87.3,87.19,87.27,95514.0,73.5444,73.5612,73.4685,73.536,95514.0
2019-06-13 09:30:00,87.65,87.73,87.32,87.53,23377.0,73.8561,73.9236,73.5781,73.755,23377.0
2019-06-13 09:35:00,87.67,87.79,87.46,87.46,9089.0,73.873,73.9741,73.696,73.696,9089.0
2019-06-13 09:40:00,87.42,87.44,87.26,87.26,6280.0,73.6623,73.6792,73.5275,73.5275,6280.0
2019-06-13 09:45:00,87.32,87.35,87.12,87.18,8109.0,73.5781,73.6034,73.4096,73.4601,8109.0
2019-06-13 09:50:00,87.22,87.35,87.21,87.25,3335.0,73.4938,73.6034,73.4854,73.5191,3335.0
2019-06-13 09:55:00,87.29,87.4,87.24,87.31,4143.0,73.5528,73.6455,73.5107,73.5697,4143.0
2019-06-13 10:00:00,87.31,87.34,87.15,87.21,8878.0,73.5697,73.5949,73.4348,73.4854,8878.0
2019-06-13 10:05:00,87.2,87.22,87.09,87.09,5203.0,73.477,73.4938,73.3843,73.3843,5203.0
2019-06-13 10:10:00,87.15,87.27,87.15,87.22,5091.0,73.4348,73.536,73.4348,73.4938,5091.0
2019-06-13 10:15:00,87.19,87.22,87.14,87.19,3161.0,73.4685,73.4938,73.4264,73.4685,3161.0
2019-06-13 10:20:00,87.21,87.3,87.17,87.3,2506.0,73.4854,73.5612,73.4517,73.5612,2506.0
2019-06-13 10:25:00,87.3,87.31,87.19,87.21,8116.0,73.5612,73.5697,73.4685,73.4854,8116.0
2019-06-13 10:30:00,87.23,87.23,87.13,87.19,7104.0,73.5022,73.5022,73.418,73.4685,7104.0
2019-06-13 10:35:00,87.22,87.42,87.22,87.37,13065.0,73.4938,73.6623,73.4938,73.6202,13065.0
2019-06-13 10:40:00,87.36,87.4,87.23,87.27,3702.0,73.6118,73.6455,73.5022,73.536,3702.0
2019-06-13 10:45:00,87.25,87.34,87.23,87.31,2521.0,73.5191,73.5949,73.5022,73.5697,2521.0
2019-06-13 10:50:00,87.31,87.31,87.23,87.26,4761.0,73.5697,73.5697,73.5022,73.5275,4761.0
2019-06-13 10:55:00,87.26,87.3,87.21,87.21,5825.0,73.5275,73.5612,73.4854,73.4854,5825.0
2019-06-13 11:00:00,87.23,87.23,87.12,87.16,6510.0,73.5022,73.5022,73.4096,73.4433,6510.0
2019-06-13 11:05:00,87.15,87.15,86.92,87.04,8158.0,73.4348,73.4348,73.241,73.3421,8158.0
2019-06-13 11:10:00,87.06,87.07,86.99,87.06,3328.0,73.359,73.3674,73.3,73.359,3328.0
2019-06-13 11:15:00,87.08,87.13,87.01,87.13,2100.0,73.3759,73.418,73.3169,73.418,2100.0
2019-06-13 11:20:00,87.16,87.26,87.16,87.26,5302.0,73.4433,73.5275,73.4433,73.5275,5302.0
2019-06-13 11:25:00,87.23,87.25,87.17,87.22,12103.0,73.5022,73.5191,73.4517,73.4938,12103.0
2019-06-13 11:30:00,87.2,87.22,87.18,87.2,16273.0,73.477,73.4938,73.4601,73.477,16273.0
2019-06-13 11:35:00,87.19,87.22,87.16,87.19,10797.0,73.4685,73.4938,73.4433,73.4685,10797.0
2019-06-13 11:40:00,87.2,87.21,87.13,87.14,11448.0,73.477,73.4854,73.418,73.4264,11448.0
2019-06-13 11:45:00,87.13,87.14,87.07,87.1,12281.0,73.418,73.4264,73.3674,73.3927,12281.0
2019-06-13 11:50:00,87.11,87.17,87.08,87.11,11096.0,73.4011,73.4517,73.3759,73.4011,11096.0
2019-06-13 11:55:00,87.11,87.13,87.03,87.04,18873.0,73.4011,73.418,73.3337,73.3421,18873.0
2019-06-13 12:00:00,87.05,87.08,87.01,87.01,69073.0,73.3506,73.3759,73.3169,73.3169,69073.0
2019-06-13 12:05:00,87.02,87.05,87.0,87.02,46196.0,73.3253,73.3506,73.3084,73.3253,46196.0
2019-06-13 12:10:00,87.03,87.03,86.97,86.97,20205.0,73.3337,73.3337,73.2832,73.2832,20205.0
2019-06-13 12:15:00,86.97,86.98,86.93,86.93,5205.0,73.2832,73.2916,73.2495,73.2495,5205.0
2019-06-13 12:20:00,86.94,86.96,86.93,86.95,1921.0,73.2579,73.2747,73.2495,73.2663,1921.0
2019-06-13 12:25:00,86.95,86.99,86.84,86.84,2356.0,73.2663,73.3,73.1736,73.1736,2356.0
2019-06-13 12:30:00,86.85,86.88,86.82,86.88,4378.0,73.182,73.2073,73.1568,73.2073,4378.0
2019-06-13 12:35:00,86.9,86.98,86.89,86.96,3674.0,73.2242,73.2916,73.2158,73.2747,3674.0
2019-06-13 12:40:00,86.96,87.0,86.94,86.96,4054.0,73.2747,73.3084,73.2579,73.2747,4054.0
2019-06-13 12:45:00,86.99,87.03,86.96,86.96,14574.0,73.3,73.3337,73.2747,73.2747,14574.0
2019-06-13 12:50:00,86.97,87.01,86.97,87.01,4861.0,73.2832,73.3169,73.2832,73.3169,4861.0
2019-06-13 12:55:00,87.02,87.05,87.02,87.05,8591.0,73.3253,73.3506,73.3253,73.3506,8591.0
2019-06-13 13:00:00,87.05,87.05,87.01,87.04,16436.0,73.3506,73.3506,73.3169,73.3421,16436.0
2019-06-13 13:05:00,87.04,87.04,87.0,87.03,7359.0,73.3421,73.3421,73.3084,73.3337,7359.0
2019-06-13 13:10:00,87.03,87.05,87.01,87.05,9442.0,73.3337,73.3506,73.3169,73.3506,9442.0
2019-06-13 13:15:00,87.05,87.05,87.0,87.0,23255.0,73.3506,73.3506,73.3084,73.3084,23255.0
2019-06-13 13:20:00,87.01,87.05,87.0,87.04,13071.0,73.3169,73.3506,73.3084,73.3421,13071.0
2019-06-13 13:25:00,87.04,87.1,87.01,87.05,47009.0,73.3421,73.3927,73.3169,73.3506,47009.0
2019-06-13 13:30:00,87.05,87.12,87.04,87.05,47358.0,73.3506,73.4096,73.3421,73.3506,47358.0
2019-06-13 13:35:00,87.04,87.11,87.01,87.1,30945.0,73.3421,73.4011,73.3169,73.3927,30945.0
2019-06-13 13:40:00,87.08,87.1,87.06,87.08,7209.0,73.3759,73.3927,73.359,73.3759,7209.0
2019-06-13 13:45:00,87.08,87.14,87.04,87.14,8481.0,73.3759,73.4264,73.3421,73.4264,8481.0
2019-06-13 13:50:00,87.16,87.16,87.12,87.15,4528.0,73.4433,73.4433,73.4096,73.4348,4528.0
2019-06-13 13:55:00,87.16,87.17,87.13,87.14,3999.0,73.4433,73.4517,73.418,73.4264,3999.0
2019-06-13 14:00:00,87.14,87.16,87.12,87.16,5525.0,73.4264,73.4433,73.4096,73.4433,5525.0
2019-06-13 14:05:00,87.16,87.17,87.13,87.13,4854.0,73.4433,73.4517,73.418,73.418,4854.0
2019-06-13 14:10:00,87.13,87.21,87.12,87.2,3847.0,73.418,73.4854,73.4096,73.477,3847.0
2019-06-13 14:15:00,87.2,87.22,87.07,87.07,4436.0,73.477,73.4938,73.3674,73.3674,4436.0
2019-06-13 14:20:00,87.09,87.15,87.08,87.14,4137.0,73.3843,73.4348,73.3759,73.4264,4137.0
2019-06-13 14:25:00,87.13,87.13,87.07,87.08,7755.0,73.418,73.418,73.3674,73.3759,7755.0
2019-06-13 14:30:00,87.07,87.07,86.97,86.98,3444.0,73.3674,73.3674,73.2832,73.2916,3444.0
2019-06-13 14:35:00,86.95,86.98,86.89,86.95,5750.0,73.2663,73.2916,73.2158,73.2663,5750.0
2019-06-13 14:40:00,86.95,86.98,86.92,86.97,3436.0,73.2663,73.2916,73.241,73.2832,3436.0
2019-06-13 14:45:00,86.96,86.98,86.91,86.98,3345.0,73.2747,73.2916,73.2326,73.2916,3345.0
2019-06-13 14:50:00,86.97,87.0,86.94,86.97,17122.0,73.2832,73.3084,73.2579,73.2832,17122.0
2019-06-13 14:55:00,87.0,87.02,86.99,87.0,2600.0,73.3084,73.3253,73.3,73.3084,2600.0
2019-06-13 15:00:00,86.98,86.98,86.87,86.93,4400.0,73.2916,73.2916,73.1989,73.2495,4400.0
2019-06-13 15:05:00,86.92,86.92,86.81,86.85,12656.0,73.241,73.241,73.1483,73.182,12656.0
2019-06-13 15:10:00,86.87,86.9,86.83,86.86,4314.0,73.1989,73.2242,73.1652,73.1905,4314.0
2019-06-13 15:15:00,86.85,86.85,86.78,86.81,3547.0,73.182,73.182,73.1231,73.1483,3547.0
2019-06-13 15:20:00,86.84,86.87,86.82,86.83,6611.0,73.1736,73.1989,73.1568,73.1652,6611.0
2019-06-13 15:25:00,86.82,86.85,86.8,86.8,6409.0,73.1568,73.182,73.1399,73.1399,6409.0
2019-06-13 15:30:00,86.81,86.88,86.8,86.81,14850.0,73.1483,73.2073,73.1399,73.1483,14850.0
2019-06-13 15:35:00,86.8,86.87,86.8,86.86,9920.0,73.1399,73.1989,73.1399,73.1905,9920.0
2019-06-13 15:40:00,86.84,86.85,86.78,86.8,7165.0,73.1736,73.182,73.1231,73.1399,7165.0
2019-06-13 15:45:00,86.8,86.83,86.74,86.77,10931.0,73.1399,73.1652,73.0894,73.1146,10931.0
2019-06-13 15:50:00,86.76,86.78,86.69,86.75,30631.0,73.1062,73.1231,73.0472,73.0978,30631.0
2019-06-13 15:55:00,86.75,86.95,86.75,86.92,100378.0,73.0978,73.2663,73.0978,73.241,100378.0
2019-06-14 09:30:00,86.95,87.05,86.8,86.83,17574.0,73.2663,73.3506,73.1399,73.1652,17574.0
2019-06-14 09:35:00,86.88,87.0,86.83,86.88,4060.0,73.2073,73.3084,73.1652,73.2073,4060.0
2019-06-14 09:40:00,86.88,86.94,86.78,86.79,7181.0,73.2073,73.2579,73.1231,73.1315,7181.0
2019-06-14 09:45:00,86.79,86.86,86.73,86.74,13127.0,73.1315,73.1905,73.0809,73.0894,13127.0
2019-06-14 09:50:00,86.77,86.8,86.57,86.58,4368.0,73.1146,73.1399,72.9461,72.9545,4368.0
2019-06-14 09:55:00,86.59,87.03,86.59,87.01,8769.0,72.963,73.3337,72.963,73.3169,8769.0
2019-06-14 10:00:00,86.96,86.97,86.84,86.92,5791.0,73.2747,73.2832,73.1736,73.241,5791.0
2019-06-14 10:05:00,86.91,86.97,86.9,86.94,3341.0,73.2326,73.2832,73.2242,73.2579,3341.0
2019-06-14 10:10:00,86.95,86.97,86.87,86.97,3778.0,73.2663,73.2832,73.1989,73.2832,3778.0
2019-06-14 10:15:00,86.95,87.0,86.82,86.82,6742.0,73.2663,73.3084,73.1568,73.1568,6742.0
2019-06-14 10:20:00,86.81,86.85,86.8,86.81,3318.0,73.1483,73.182,73.1399,73.1483,3318.0
2019-06-14 10:25:00,86.81,86.81,86.7,86.7,2600.0,73.1483,73.1483,73.0557,73.0557,2600.0
2019-06-14 10:30:00,86.7,86.81,86.66,86.73,3738.0,73.0557,73.1483,73.0219,73.0809,3738.0
2019-06-14 10:35:00,86.74,86.76,86.71,86.71,2181.0,73.0894,73.1062,73.0641,73.0641,2181.0
2019-06-14 10:40:00,86.7,86.7,86.55,86.69,18338.0,73.0557,73.0557,72.9293,73.0472,18338.0
2019-06-14 10:45:00,86.66,86.87,86.66,86.87,129684.0,73.0219,73.1989,73.0219,73.1989,129684.0
2019-06-14 10:50:00,86.9,86.96,86.89,86.95,5359.0,73.2242,73.2747,73.2158,73.2663,5359.0
2019-06-14 10:55:00,86.95,86.96,86.86,86.89,3012.0,73.2663,73.2747,73.1905,73.2158,3012.0
2019-06-14 11:00:00,86.87,86.91,86.85,86.86,8660.0,73.1989,73.2326,73.182,73.1905,8660.0
2019-06-14 11:05:00,86.85,86.96,86.81,86.81,5490.0,73.182,73.2747,73.1483,73.1483,5490.0
2019-06-14 11:10:00,86.81,86.82,86.7,86.7,5047.0,73.1483,73.1568,73.0557,73.0557,5047.0
2019-06-14 11:15:00,86.71,86.85,86.71,86.82,3865.0,73.0641,73.182,73.0641,73.1568,3865.0
2019-06-14 11:20:00,86.82,87.0,86.82,86.94,9798.0,73.1568,73.3084,73.1568,73.2579,9798.0
2019-06-14 11:25:00,86.94,87.02,86.94,86.99,14127.0,73.2579,73.3253,73.2579,73.3,14127.0
2019-06-14 11:30:00,86.98,87.05,86.9,87.02,10589.0,73.2916,73.3506,73.2242,73.3253,10589.0
2019-06-14 11:35:00,86.98,86.98,86.92,86.98,1774.0,73.2916,73.2916,73.241,73.2916,1774.0
2019-06-14 11:40:00,86.95,86.96,86.83,86.83,2420.0,73.2663,73.2747,73.1652,73.1652,2420.0
2019-06-14 11:45:00,86.79,86.84,86.77,86.78,3419.0,73.1315,73.1736,73.1146,73.1231,3419.0
2019-06-14 11:50:00,86.76,86.84,86.76,86.79,2221.0,73.1062,73.1736,73.1062,73.1315,2221.0
2019-06-14 11:55:00,86.79,86.81,86.74,86.78,2916.0,73.1315,73.1483,73.0894,73.1231,2916.0
2019-06-14 12:00:00,86.73,86.75,86.67,86.67,1750.0,73.0809,73.0978,73.0304,73.0304,1750.0
2019-06-14 12:05:00,86.68,86.71,86.65,86.67,2400.0,73.0388,73.0641,73.0135,73.0304,2400.0
2019-06-14 12:10:00,86.67,86.7,86.66,86.7,1240.0,73.0304,73.0557,73.0219,73.0557,1240.0
2019-06-14 12:15:00,86.66,86.78,86.66,86.75,2900.0,73.0219,73.1231,73.0219,73.0978,2900.0
2019-06-14 12:20:00,86.75,86.82,86.75,86.79,3981.0,73.0978,73.1568,73.0978,73.1315,3981.0
2019-06-14 12:25:00,86.79,86.83,86.79,86.82,1600.0,73.1315,73.1652,73.1315,73.1568,1600.0
2019-06-14 12:30:00,86.82,86.85,86.82,86.83,3997.0,73.1568,73.182,73.1568,73.1652,3997.0
2019-06-14 12:35:00,86.82,86.83,86.8,86.83,1800.0,73.1568,73.1652,73.1399,73.1652,1800.0
2019-06-14 12:40:00,86.82,86.82,86.79,86.79,2077.0,73.1568,73.1568,73.1315,73.1315,2077.0
2019-06-14 12:45:00,86.79,86.81,86.78,86.79,3825.0,73.1315,73.1483,73.1231,73.1315,3825.0
2019-06-14 12:50:00,86.8,86.81,86.74,86.78,6747.0,73.1399,73.1483,73.0894,73.1231,6747.0
2019-06-14 12:55:00,86.77,86.78,86.74,86.75,1481.0,73.1146,73.1231,73.0894,73.0978,1481.0
2019-06-14 13:00:00,86.74,86.82,86.74,86.78,3208.0,73.0894,73.1568,73.0894,73.1231,3208.0
2019-06-14 13:05:00,86.77,86.78,86.74,86.74,2201.0,73.1146,73.1231,73.0894,73.0894,2201.0
2019-06-14 13:10:00,86.73,86.74,86.7,86.73,2982.0,73.0809,73.0894,73.0557,73.0809,2982.0
2019-06-14 13:15:00,86.73,86.73,86.68,86.7,1560.0,73.0809,73.0809,73.0388,73.0557,1560.0
2019-06-14 13:20:00,86.69,86.73,86.68,86.73,3325.0,73.0472,73.0809,73.0388,73.0809,3325.0
2019-06-14 13:25:00,86.7,86.72,86.67,86.69,1856.0,73.0557,73.0725,73.0304,73.0472,1856.0
2019-06-14 13:30:00,86.69,86.71,86.68,86.69,4772.0,73.0472,73.0641,73.0388,73.0472,4772.0
2019-06-14 13:35:00,86.69,86.7,86.67,86.69,3599.0,73.0472,73.0557,73.0304,73.0472,3599.0
2019-06-14 13:40:00,86.68,86.69,86.66,86.67,2977.0,73.0388,73.0472,73.0219,73.0304,2977.0
2019-06-14 13:45:00,86.67,86.7,86.64,86.67,6970.0,73.0304,73.0557,73.0051,73.0304,6970.0
2019-06-14 13:50:00,86.67,86.68,86.64,86.65,3865.0,73.0304,73.0388,73.0051,73.0135,3865.0
2019-06-14 13:55:00,86.66,86.69,86.59,86.6,6522.0,73.0219,73.0472,72.963,72.9714,6522.0
2019-06-14 14:00:00,86.59,86.64,86.59,86.63,4821.0,72.963,73.0051,72.963,72.9967,4821.0
2019-06-14 14:05:00,86.62,86.64,86.57,86.64,3871.0,72.9882,73.0051,72.9461,73.0051,3871.0
2019-06-14 14:10:00,86.62,86.64,86.58,86.59,6565.0,72.9882,73.0051,72.9545,72.963,6565.0
2019-06-14 14:15:00,86.6,86.69,86.6,86.67,6816.0,72.9714,73.0472,72.9714,73.0304,6816.0
2019-06-14 14:20:00,86.68,86.68,86.62,86.62,5119.0,73.0388,73.0388,72.9882,72.9882,5119.0
2019-06-14 14:25:00,86.62,86.65,86.58,86.65,4993.0,72.9882,73.0135,72.9545,73.0135,4993.0
2019-06-14 14:30:00,86.65,86.7,86.65,86.7,4354.0,73.0135,73.0557,73.0135,73.0557,4354.0
2019-06-14 14:35:00,86.7,86.73,86.7,86.73,3872.0,73.0557,73.0809,73.0557,73.0809,3872.0
2019-06-14 14:40:00,86.73,86.74,86.71,86.72,3508.0,73.0809,73.0894,73.0641,73.0725,3508.0
2019-06-14 14:45:00,86.72,86.73,86.71,86.71,4847.0,73.0725,73.0809,73.0641,73.0641,4847.0
2019-06-14 14:50:00,86.71,86.71,86.65,86.66,4772.0,73.0641,73.0641,73.0135,73.0219,4772.0
2019-06-14 14:55:00,86.66,86.69,86.64,86.68,5607.0,73.0219,73.0472,73.0051,73.0388,5607.0
2019-06-14 15:00:00,86.68,86.74,86.65,86.73,10815.0,73.0388,73.0894,73.0135,73.0809,10815.0
2019-06-14 15:05:00,86.72,86.73,86.67,86.72,4940.0,73.0725,73.0809,73.0304,73.0725,4940.0
2019-06-14 15:10:00,86.72,86.74,86.65,86.73,20153.0,73.0725,73.0894,73.0135,73.0809,20153.0
2019-06-14 15:15:00,86.73,86.79,86.73,86.76,9670.0,73.0809,73.1315,73.0809,73.1062,9670.0
2019-06-14 15:20:00,86.77,86.8,86.76,86.8,11264.0,73.1146,73.1399,73.1062,73.1399,11264.0
2019-06-14 15:25:00,86.81,86.81,86.77,86.79,6672.0,73.1483,73.1483,73.1146,73.1315,6672.0
2019-06-14 15:30:00,86.79,86.87,86.73,86.87,10655.0,73.1315,73.1989,73.0809,73.1989,10655.0
2019-06-14 15:35:00,86.86,86.87,86.81,86.82,18141.0,73.1905,73.1989,73.1483,73.1568,18141.0
2019-06-14 15:40:00,86.81,86.81,86.71,86.72,8923.0,73.1483,73.1483,73.0641,73.0725,8923.0
2019-06-14 15:45:00,86.72,86.76,86.71,86.74,13787.0,73.0725,73.1062,73.0641,73.0894,13787.0
2019-06-14 15:50:00,86.74,86.75,86.68,86.73,36373.0,73.0894,73.0978,73.0388,73.0809,36373.0
2019-06-14 15:55:00,86.73,86.73,86.64,86.66,56834.0,73.0809,73.0809,73.0051,73.0219,56834.0
2019-06-17 09:30:00,86.95,87.52,86.82,87.01,34377.0,73.2663,73.7466,73.1568,73.3169,34377.0
2019-06-17 09:35:00,86.97,87.03,86.81,86.91,7042.0,73.2832,73.3337,73.1483,73.2326,7042.0
2019-06-17 09:40:00,86.93,86.99,86.87,86.94,17586.0,73.2495,73.3,73.1989,73.2579,17586.0
2019-06-17 09:45:00,86.96,86.99,86.86,86.88,12494.0,73.2747,73.3,73.1905,73.2073,12494.0
2019-06-17 09:50:00,86.87,86.91,86.78,86.8,15124.0,73.1989,73.2326,73.1231,73.1399,15124.0
2019-06-17 09:55:00,86.82,86.87,86.77,86.8,8690.0,73.1568,73.1989,73.1146,73.1399,8690.0
2019-06-17 10:00:00,86.83,86.83,86.71,86.79,14085.0,73.1652,73.1652,73.0641,73.1315,14085.0
2019-06-17 10:05:00,86.79,86.86,86.74,86.75,22783.0,73.1315,73.1905,73.0894,73.0978,22783.0
2019-06-17 10:10:00,86.76,86.78,86.68,86.7,21094.0,73.1062,73.1231,73.0388,73.0557,21094.0
2019-06-17 10:15:00,86.72,86.79,86.7,86.76,5370.0,73.0725,73.1315,73.0557,73.1062,5370.0
2019-06-17 10:20:00,86.78,86.78,86.65,86.72,5777.0,73.1231,73.1231,73.0135,73.0725,5777.0
2019-06-17 10:25:00,86.73,86.74,86.65,86.65,5133.0,73.0809,73.0894,73.0135,73.0135,5133.0
2019-06-17 10:30:00,86.68,86.73,86.66,86.68,6203.0,73.0388,73.0809,73.0219,73.0388,6203.0
2019-06-17 10:35:00,86.64,86.72,86.64,86.7,6423.0,73.0051,73.0725,73.0051,73.0557,6423.0
2019-06-17 10:40:00,86.69,86.75,86.62,86.63,12022.0,73.0472,73.0978,72.9882,72.9967,12022.0
2019-06-17 10:45:00,86.63,86.63,86.45,86.46,14323.0,72.9967,72.9967,72.845,72.8534,14323.0
2019-06-17 10:50:00,86.46,86.46,86.32,86.41,32289.0,72.8534,72.8534,72.7355,72.8113,32289.0
2019-06-17 10:55:00,86.4,86.52,86.38,86.5,13459.0,72.8029,72.904,72.786,72.8871,13459.0
2019-06-17 11:00:00,86.5,86.55,86.46,86.51,7695.0,72.8871,72.9293,72.8534,72.8956,7695.0
2019-06-17 11:05:00,86.52,86.56,86.46,86.49,14116.0,72.904,72.9377,72.8534,72.8787,14116.0
2019-06-17 11:10:00,86.51,86.6,86.5,86.51,4986.0,72.8956,72.9714,72.8871,72.8956,4986.0
2019-06-17 11:15:00,86.54,86.57,86.52,86.57,5699.0,72.9208,72.9461,72.904,72.9461,5699.0
2019-06-17 11:20:00,86.56,86.56,86.47,86.48,8096.0,72.9377,72.9377,72.8618,72.8703,8096.0
2019-06-17 11:25:00,86.48,86.51,86.44,86.5,4623.0,72.8703,72.8956,72.8366,72.8871,4623.0
2019-06-17 11:30:00,86.49,86.52,86.44,86.45,6153.0,72.8787,72.904,72.8366,72.845,6153.0
2019-06-17 11:35:00,86.45,86.49,86.4,86.42,10114.0,72.845,72.8787,72.8029,72.8197,10114.0
2019-06-17 11:40:00,86.44,86.44,86.35,86.38,4100.0,72.8366,72.8366,72.7607,72.786,4100.0
2019-06-17 11:45:00,86.38,86.41,86.36,86.37,9176.0,72.786,72.8113,72.7692,72.7776,9176.0
2019-06-17 11:50:00,86.37,86.37,86.31,86.31,5800.0,72.7776,72.7776,72.727,72.727,5800.0
2019-06-17 11:55:00,86.3,86.32,86.27,86.31,5685.0,72.7186,72.7355,72.6933,72.727,5685.0
2019-06-17 12:00:00,86.29,86.3,86.24,86.27,6249.0,72.7102,72.7186,72.668,72.6933,6249.0
2019-06-17 12:05:00,86.27,86.37,86.26,86.37,7165.0,72.6933,72.7776,72.6849,72.7776,7165.0
2019-06-17 12:10:00,86.34,86.44,86.34,86.42,3914.0,72.7523,72.8366,72.7523,72.8197,3914.0
2019-06-17 12:15:00,86.42,86.45,86.39,86.44,8861.0,72.8197,72.845,72.7944,72.8366,8861.0
2019-06-17 12:20:00,86.44,86.47,86.41,86.44,14306.0,72.8366,72.8618,72.8113,72.8366,14306.0
2019-06-17 12:25:00,86.42,86.42,86.34,86.38,3020.0,72.8197,72.8197,72.7523,72.786,3020.0
2019-06-17 12:30:00,86.37,86.39,86.32,86.34,7766.0,72.7776,72.7944,72.7355,72.7523,7766.0
2019-06-17 12:35:00,86.34,86.39,86.34,86.38,8841.0,72.7523,72.7944,72.7523,72.786,8841.0
2019-06-17 12:40:00,86.39,86.46,86.38,86.46,3524.0,72.7944,72.8534,72.786,72.8534,3524.0
2019-06-17 12:45:00,86.46,86.47,86.42,86.47,3919.0,72.8534,72.8618,72.8197,72.8618,3919.0
2019-06-17 12:50:00,86.48,86.49,86.44,86.47,7383.0,72.8703,72.8787,72.8366,72.8618,7383.0
2019-06-17 12:55:00,86.47,86.53,86.45,86.49,2807.0,72.8618,72.9124,72.845,72.8787,2807.0
2019-06-17 13:00:00,86.52,86.54,86.51,86.52,2422.0,72.904,72.9208,72.8956,72.904,2422.0
2019-06-17 13:05:00,86.54,86.56,86.5,86.5,5527.0,72.9208,72.9377,72.8871,72.8871,5527.0
2019-06-17 13:10:00,86.52,86.57,86.51,86.55,3320.0,72.904,72.9461,72.8956,72.9293,3320.0
2019-06-17 13:15:00,86.55,86.61,86.54,86.58,5304.0,72.9293,72.9798,72.9208,72.9545,5304.0
2019-06-17 13:20:00,86.59,86.59,86.55,86.58,5092.0,72.963,72.963,72.9293,72.9545,5092.0
2019-06-17 13:25:00,86.58,86.58,86.53,86.55,5155.0,72.9545,72.9545,72.9124,72.9293,5155.0
2019-06-17 13:30:00,86.55,86.61,86.54,86.61,4670.0,72.9293,72.9798,72.9208,72.9798,4670.0
2019-06-17 13:35:00,86.6,86.64,86.59,86.64,5667.0,72.9714,73.0051,72.963,73.0051,5667.0
2019-06-17 13:40:00,86.64,86.66,86.59,86.61,12068.0,73.0051,73.0219,72.963,72.9798,12068.0
2019-06-17 13:45:00,86.61,86.66,86.59,86.63,34035.0,72.9798,73.0219,72.963,72.9967,34035.0
2019-06-17 13:50:00,86.63,86.63,86.54,86.61,31095.0,72.9967,72.9967,72.9208,72.9798,31095.0
2019-06-17 13:55:00,86.61,86.63,86.55,86.55,19166.0,72.9798,72.9967,72.9293,72.9293,19166.0
2019-06-17 14:00:00,86.56,86.63,86.56,86.63,2233.0,72.9377,72.9967,72.9377,72.9967,2233.0
2019-06-17 14:05:00,86.63,86.63,86.56,86.56,6106.0,72.9967,72.9967,72.9377,72.9377,6106.0
2019-06-17 14:10:00,86.57,86.57,86.52,86.53,4829.0,72.9461,72.9461,72.904,72.9124,4829.0
2019-06-17 14:15:00,86.53,86.62,86.53,86.59,12904.0,72.9124,72.9882,72.9124,72.963,12904.0
2019-06-17 14:20:00,86.59,86.64,86.56,86.64,3790.0,72.963,73.0051,72.9377,73.0051,3790.0
2019-06-17 14:25:00,86.65,86.66,86.54,86.55,9055.0,73.0135,73.0219,72.9208,72.9293,9055.0
2019-06-17 14:30:00,86.53,86.58,86.53,86.55,3259.0,72.9124,72.9545,72.9124,72.9293,3259.0
2019-06-17 14:35:00,86.56,86.56,86.53,86.54,3872.0,72.9377,72.9377,72.9124,72.9208,3872.0
2019-06-17 14:40:00,86.54,86.6,86.54,86.58,6586.0,72.9208,72.9714,72.9208,72.9545,6586.0
2019-06-17 14:45:00,86.57,86.58,86.52,86.56,6937.0,72.9461,72.9545,72.904,72.9377,6937.0
2019-06-17 14:50:00,86.55,86.55,86.49,86.49,5467.0,72.9293,72.9293,72.8787,72.8787,5467.0
2019-06-17 14:55:00,86.5,86.55,86.49,86.52,3573.0,72.8871,72.9293,72.8787,72.904,3573.0
2019-06-17 15:00:00,86.51,86.51,86.44,86.48,7035.0,72.8956,72.8956,72.8366,72.8703,7035.0
2019-06-17 15:05:00,86.49,86.51,86.48,86.48,4305.0,72.8787,72.8956,72.8703,72.8703,4305.0
2019-06-17 15:10:00,86.47,86.57,86.46,86.56,4645.0,72.8618,72.9461,72.8534,72.9377,4645.0
2019-06-17 15:15:00,86.58,86.59,86.5,86.52,5677.0,72.9545,72.963,72.8871,72.904,5677.0
2019-06-17 15:20:00,86.52,86.52,86.45,86.5,5632.0,72.904,72.904,72.845,72.8871,5632.0
2019-06-17 15:25:00,86.51,86.52,86.49,86.51,4968.0,72.8956,72.904,72.8787,72.8956,4968.0
2019-06-17 15:30:00,86.5,86.5,86.41,86.45,7814.0,72.8871,72.8871,72.8113,72.845,7814.0
2019-06-17 15:35:00,86.44,86.45,86.39,86.41,8440.0,72.8366,72.845,72.7944,72.8113,8440.0
2019-06-17 15:40:00,86.39,86.44,86.37,86.43,10214.0,72.7944,72.8366,72.7776,72.8281,10214.0
2019-06-17 15:45:00,86.43,86.49,86.39,86.4,11956.0,72.8281,72.8787,72.7944,72.8029,11956.0
2019-06-17 15:50:00,86.4,86.43,86.28,86.39,30462.0,72.8029,72.8281,72.7018,72.7944,30462.0
2019-06-17 15:55:00,86.38,86.47,86.22,86.26,100933.0,72.786,72.8618,72.6512,72.6849,100933.0
2019-06-18 09:30:00,87.11,87.35,86.59,86.78,24296.0,73.4011,73.6034,72.963,73.1231,24296.0
2019-06-18 09:35:00,86.86,87.09,86.76,87.01,32282.0,73.1905,73.3843,73.1062,73.3169,32282.0
2019-06-18 09:40:00,87.06,87.47,86.91,87.25,23921.0,73.359,73.7045,73.2326,73.5191,23921.0
2019-06-18 09:45:00,87.2,87.4,87.07,87.13,16514.0,73.477,73.6455,73.3674,73.418,16514.0
2019-06-18 09:50:00,87.15,87.15,86.93,86.97,20470.0,73.4348,73.4348,73.2495,73.2832,20470.0
2019-06-18 09:55:00,86.94,86.95,86.7,86.82,15779.0,73.2579,73.2663,73.0557,73.1568,15779.0
2019-06-18 10:00:00,86.86,87.02,86.81,86.98,17915.0,73.1905,73.3253,73.1483,73.2916,17915.0
2019-06-18 10:05:00,86.96,86.96,86.76,86.78,11316.0,73.2747,73.2747,73.1062,73.1231,11316.0
2019-06-18 10:10:00,86.75,86.95,86.73,86.84,20339.0,73.0978,73.2663,73.0809,73.1736,20339.0
2019-06-18 10:15:00,86.8,86.96,86.8,86.91,8510.0,73.1399,73.2747,73.1399,73.2326,8510.0
2019-06-18 10:20:00,86.92,86.94,86.86,86.87,18636.0,73.241,73.2579,73.1905,73.1989,18636.0
2019-06-18 10:25:00,86.89,86.91,86.83,86.83,10438.0,73.2158,73.2326,73.1652,73.1652,10438.0
2019-06-18 10:30:00,86.84,86.88,86.83,86.84,8613.0,73.1736,73.2073,73.1652,73.1736,8613.0
2019-06-18 10:35:00,86.84,86.92,86.79,86.88,23387.0,73.1736,73.241,73.1315,73.2073,23387.0
2019-06-18 10:40:00,86.88,86.9,86.8,86.8,15968.0,73.2073,73.2242,73.1399,73.1399,15968.0
2019-06-18 10:45:00,86.82,86.9,86.82,86.87,10145.0,73.1568,73.2242,73.1568,73.1989,10145.0
2019-06-18 10:50:00,86.88,86.92,86.81,86.92,14729.0,73.2073,73.241,73.1483,73.241,14729.0
2019-06-18 10:55:00,86.91,86.93,86.88,86.93,16813.0,73.2326,73.2495,73.2073,73.2495,16813.0
2019-06-18 11:00:00,86.93,86.95,86.87,86.9,9254.0,73.2495,73.2663,73.1989,73.2242,9254.0
2019-06-18 11:05:00,86.9,86.9,86.81,86.84,10020.0,73.2242,73.2242,73.1483,73.1736,10020.0
2019-06-18 11:10:00,86.84,86.9,86.83,86.88,19364.0,73.1736,73.2242,73.1652,73.2073,19364.0
2019-06-18 11:15:00,86.87,86.92,86.86,86.88,11237.0,73.1989,73.241,73.1905,73.2073,11237.0
2019-06-18 11:20:00,86.87,86.92,86.74,86.74,32149.0,73.1989,73.241,73.0894,73.0894,32149.0
2019-06-18 11:25:00,86.76,86.9,86.76,86.85,8600.0,73.1062,73.2242,73.1062,73.182,8600.0
2019-06-18 11:30:00,86.86,86.9,86.84,86.86,10415.0,73.1905,73.2242,73.1736,73.1905,10415.0
2019-06-18 11:35:00,86.87,86.9,86.87,86.9,8415.0,73.1989,73.2242,73.1989,73.2242,8415.0
2019-06-18 11:40:00,86.9,86.91,86.87,86.89,18273.0,73.2242,73.2326,73.1989,73.2158,18273.0
2019-06-18 11:45:00,86.87,86.95,86.84,86.9,24699.0,73.1989,73.2663,73.1736,73.2242,24699.0
2019-06-18 11:50:00,86.9,86.98,86.85,86.88,13168.0,73.2242,73.2916,73.182,73.2073,13168.0
2019-06-18 11:55:00,86.89,86.93,86.86,86.91,9077.0,73.2158,73.2495,73.1905,73.2326,9077.0
2019-06-18 12:00:00,86.9,86.98,86.87,86.98,17002.0,73.2242,73.2916,73.1989,73.2916,17002.0
2019-06-18 12:05:00,86.98,87.0,86.91,86.94,9160.0,73.2916,73.3084,73.2326,73.2579,9160.0
2019-06-18 12:10:00,86.94,87.0,86.94,86.97,9762.0,73.2579,73.3084,73.2579,73.2832,9762.0
2019-06-18 12:15:00,86.97,86.98,86.82,86.85,8508.0,73.2832,73.2916,73.1568,73.182,8508.0
2019-06-18 12:20:00,86.87,86.89,86.84,86.87,11099.0,73.1989,73.2158,73.1736,73.1989,11099.0
2019-06-18 12:25:00,86.86,86.89,86.82,86.87,4599.0,73.1905,73.2158,73.1568,73.1989,4599.0
2019-06-18 12:30:00,86.87,86.89,86.84,86.88,7659.0,73.1989,73.2158,73.1736,73.2073,7659.0
2019-06-18 12:35:00,86.88,86.94,86.84,86.94,8129.0,73.2073,73.2579,73.1736,73.2579,8129.0
2019-06-18 12:40:00,86.94,86.97,86.92,86.95,8301.0,73.2579,73.2832,73.241,73.2663,8301.0
2019-06-18 12:45:00,86.95,86.98,86.92,86.96,8790.0,73.2663,73.2916,73.241,73.2747,8790.0
2019-06-18 12:50:00,86.97,86.97,86.92,86.97,5224.0,73.2832,73.2832,73.241,73.2832,5224.0
2019-06-18 12:55:00,86.96,86.97,86.92,86.93,4500.0,73.2747,73.2832,73.241,73.2495,4500.0
2019-06-18 13:00:00,86.93,86.93,86.84,86.84,8649.0,73.2495,73.2495,73.1736,73.1736,8649.0
2019-06-18 13:05:00,86.82,86.89,86.79,86.86,8579.0,73.1568,73.2158,73.1315,73.1905,8579.0
2019-06-18 13:10:00,86.85,86.9,86.8,86.81,6006.0,73.182,73.2242,73.1399,73.1483,6006.0
2019-06-18 13:15:00,86.82,86.85,86.8,86.81,7850.0,73.1568,73.182,73.1399,73.1483,7850.0
2019-06-18 13:20:00,86.8,86.8,86.77,86.79,3755.0,73.1399,73.1399,73.1146,73.1315,3755.0
2019-06-18 13:25:00,86.79,86.82,86.77,86.77,5008.0,73.1315,73.1568,73.1146,73.1146,5008.0
2019-06-18 13:30:00,86.78,86.87,86.77,86.82,6279.0,73.1231,73.1989,73.1146,73.1568,6279.0
2019-06-18 13:35:00,86.82,86.86,86.79,86.79,10372.0,73.1568,73.1905,73.1315,73.1315,10372.0
2019-06-18 13:40:00,86.78,86.78,86.74,86.75,19299.0,73.1231,73.1231,73.0894,73.0978,19299.0
2019-06-18 13:45:00,86.76,86.83,86.76,86.81,6550.0,73.1062,73.1652,73.1062,73.1483,6550.0
2019-06-18 13:50:00,86.81,86.82,86.77,86.78,19594.0,73.1483,73.1568,73.1146,73.1231,19594.0
2019-06-18 13:55:00,86.77,86.8,86.75,86.78,21124.0,73.1146,73.1399,73.0978,73.1231,21124.0
2019-06-18 14:00:00,86.81,86.9,86.81,86.87,20876.0,73.1483,73.2242,73.1483,73.1989,20876.0
2019-06-18 14:05:00,86.87,86.87,86.79,86.84,44144.0,73.1989,73.1989,73.1315,73.1736,44144.0
2019-06-18 14:10:00,86.84,86.89,86.84,86.87,17582.0,73.1736,73.2158,73.1736,73.1989,17582.0
2019-06-18 14:15:00,86.88,86.88,86.85,86.86,6037.0,73.2073,73.2073,73.182,73.1905,6037.0
2019-06-18 14:20:00,86.87,86.87,86.79,86.79,30977.0,73.1989,73.1989,73.1315,73.1315,30977.0
2019-06-18 14:25:00,86.79,86.89,86.79,86.86,21881.0,73.1315,73.2158,73.1315,73.1905,21881.0
2019-06-18 14:30:00,86.86,86.91,86.85,86.88,8616.0,73.1905,73.2326,73.182,73.2073,8616.0
2019-06-18 14:35:00,86.89,86.89,86.82,86.84,18794.0,73.2158,73.2158,73.1568,73.1736,18794.0
2019-06-18 14:40:00,86.84,86.87,86.82,86.87,5914.0,73.1736,73.1989,73.1568,73.1989,5914.0
2019-06-18 14:45:00,86.87,86.88,86.83,86.86,5539.0,73.1989,73.2073,73.1652,73.1905,5539.0
2019-06-18 14:50:00,86.85,86.85,86.77,86.78,6710.0,73.182,73.182,73.1146,73.1231,6710.0
2019-06-18 14:55:00,86.77,86.84,86.76,86.81,7278.0,73.1146,73.1736,73.1062,73.1483,7278.0
2019-06-18 15:00:00,86.81,86.81,86.75,86.81,10221.0,73.1483,73.1483,73.0978,73.1483,10221.0
2019-06-18 15:05:00,86.8,86.84,86.78,86.79,9553.0,73.1399,73.1736,73.1231,73.1315,9553.0
2019-06-18 15:10:00,86.81,86.84,86.81,86.83,8072.0,73.1483,73.1736,73.1483,73.1652,8072.0
2019-06-18 15:15:00,86.82,86.83,86.73,86.83,9355.0,73.1568,73.1652,73.0809,73.1652,9355.0
2019-06-18 15:20:00,86.82,86.83,86.79,86.81,10558.0,73.1568,73.1652,73.1315,73.1483,10558.0
2019-06-18 15:25:00,86.8,86.84,86.79,86.81,10992.0,73.1399,73.1736,73.1315,73.1483,10992.0
2019-06-18 15:30:00,86.8,86.83,86.7,86.75,16378.0,73.1399,73.1652,73.0557,73.0978,16378.0
2019-06-18 15:35:00,86.75,86.85,86.74,86.81,15634.0,73.0978,73.182,73.0894,73.1483,15634.0
2019-06-18 15:40:00,86.81,86.85,86.77,86.81,24219.0,73.1483,73.182,73.1146,73.1483,24219.0
2019-06-18 15:45:00,86.81,86.88,86.8,86.87,30942.0,73.1483,73.2073,73.1399,73.1989,30942.0
2019-06-18 15:50:00,86.86,86.89,86.78,86.83,46126.0,73.1905,73.2158,73.1231,73.1652,46126.0
2019-06-18 15:55:00,86.83,86.9,86.78,86.87,90282.0,73.1652,73.2242,73.1231,73.1989,90282.0
2019-06-19 09:30:00,87.03,87.39,86.67,87.0,30460.0,73.3337,73.6371,73.0304,73.3084,30460.0
2019-06-19 09:35:00,86.97,87.03,86.77,86.8,7435.0,73.2832,73.3337,73.1146,73.1399,7435.0
2019-06-19 09:40:00,86.75,86.82,86.62,86.75,9589.0,73.0978,73.1568,72.9882,73.0978,9589.0
2019-06-19 09:45:00,86.75,86.93,86.74,86.84,11668.0,73.0978,73.2495,73.0894,73.1736,11668.0
2019-06-19 09:50:00,86.84,86.92,86.71,86.74,26542.0,73.1736,73.241,73.0641,73.0894,26542.0
2019-06-19 09:55:00,86.75,86.77,86.59,86.63,22297.0,73.0978,73.1146,72.963,72.9967,22297.0
2019-06-19 10:00:00,86.67,86.73,86.56,86.58,9575.0,73.0304,73.0809,72.9377,72.9545,9575.0
2019-06-19 10:05:00,86.57,86.61,86.54,86.56,6499.0,72.9461,72.9798,72.9208,72.9377,6499.0
2019-06-19 10:10:00,86.54,86.62,86.53,86.55,4857.0,72.9208,72.9882,72.9124,72.9293,4857.0
2019-06-19 10:15:00,86.53,86.61,86.52,86.56,6866.0,72.9124,72.9798,72.904,72.9377,6866.0
2019-06-19 10:20:00,86.56,86.62,86.54,86.62,4678.0,72.9377,72.9882,72.9208,72.9882,4678.0
2019-06-19 10:25:00,86.62,86.62,86.46,86.46,6513.0,72.9882,72.9882,72.8534,72.8534,6513.0
2019-06-19 10:30:00,86.45,86.45,86.36,86.41,10213.0,72.845,72.845,72.7692,72.8113,10213.0
2019-06-19 10:35:00,86.42,86.46,86.35,86.38,8680.0,72.8197,72.8534,72.7607,72.786,8680.0
2019-06-19 10:40:00,86.39,86.39,86.3,86.33,5226.0,72.7944,72.7944,72.7186,72.7439,5226.0
2019-06-19 10:45:00,86.31,86.37,86.29,86.37,10222.0,72.727,72.7776,72.7102,72.7776,10222.0
2019-06-19 10:50:00,86.38,86.41,86.29,86.29,6561.0,72.786,72.8113,72.7102,72.7102,6561.0
2019-06-19 10:55:00,86.27,86.3,86.21,86.28,6350.0,72.6933,72.7186,72.6428,72.7018,6350.0
2019-06-19 11:00:00,86.31,86.34,86.28,86.29,5937.0,72.727,72.7523,72.7018,72.7102,5937.0
2019-06-19 11:05:00,86.29,86.3,86.26,86.29,8002.0,72.7102,72.7186,72.6849,72.7102,8002.0
2019-06-19 11:10:00,86.29,86.3,86.23,86.24,10231.0,72.7102,72.7186,72.6596,72.668,10231.0
2019-06-19 11:15:00,86.23,86.23,86.06,86.07,55319.0,72.6596,72.6596,72.5164,72.5248,55319.0
2019-06-19 11:20:00,86.07,86.15,86.01,86.15,17040.0,72.5248,72.5922,72.4742,72.5922,17040.0
2019-06-19 11:25:00,86.17,86.43,86.15,86.43,9517.0,72.6091,72.8281,72.5922,72.8281,9517.0
2019-06-19 11:30:00,86.43,86.45,86.34,86.34,11263.0,72.8281,72.845,72.7523,72.7523,11263.0
2019-06-19 11:35:00,86.38,86.43,86.34,86.4,6931.0,72.786,72.8281,72.7523,72.8029,6931.0
2019-06-19 11:40:00,86.41,86.49,86.41,86.46,5867.0,72.8113,72.8787,72.8113,72.8534,5867.0
2019-06-19 11:45:00,86.45,86.52,86.44,86.5,8862.0,72.845,72.904,72.8366,72.8871,8862.0
2019-06-19 11:50:00,86.5,86.57,86.47,86.52,5391.0,72.8871,72.9461,72.8618,72.904,5391.0
2019-06-19 11:55:00,86.55,86.55,86.48,86.53,6254.0,72.9293,72.9293,72.8703,72.9124,6254.0
2019-06-19 12:00:00,86.54,86.55,86.47,86.52,5265.0,72.9208,72.9293,72.8618,72.904,5265.0
2019-06-19 12:05:00,86.51,86.53,86.41,86.42,6009.0,72.8956,72.9124,72.8113,72.8197,6009.0
2019-06-19 12:10:00,86.43,86.49,86.43,86.43,5534.0,72.8281,72.8787,72.8281,72.8281,5534.0
2019-06-19 12:15:00,86.43,86.49,86.4,86.47,5657.0,72.8281,72.8787,72.8029,72.8618,5657.0
2019-06-19 12:20:00,86.48,86.55,86.46,86.55,5269.0,72.8703,72.9293,72.8534,72.9293,5269.0
2019-06-19 12:25:00,86.54,86.54,86.5,86.53,4700.0,72.9208,72.9208,72.8871,72.9124,4700.0
2019-06-19 12:30:00,86.52,86.56,86.5,86.52,5610.0,72.904,72.9377,72.8871,72.904,5610.0
2019-06-19 12:35:00,86.52,86.55,86.48,86.51,13750.0,72.904,72.9293,72.8703,72.8956,13750.0
2019-06-19 12:40:00,86.5,86.54,86.49,86.54,5345.0,72.8871,72.9208,72.8787,72.9208,5345.0
2019-06-19 12:45:00,86.54,86.57,86.52,86.55,7647.0,72.9208,72.9461,72.904,72.9293,7647.0
2019-06-19 12:50:00,86.56,86.58,86.52,86.57,2415.0,72.9377,72.9545,72.904,72.9461,2415.0
2019-06-19 12:55:00,86.57,86.57,86.49,86.51,8585.0,72.9461,72.9461,72.8787,72.8956,8585.0
2019-06-19 13:00:00,86.51,86.53,86.47,86.52,5889.0,72.8956,72.9124,72.8618,72.904,5889.0
2019-06-19 13:05:00,86.52,86.53,86.46,86.47,3300.0,72.904,72.9124,72.8534,72.8618,3300.0
2019-06-19 13:10:00,86.46,86.49,86.43,86.43,6733.0,72.8534,72.8787,72.8281,72.8281,6733.0
2019-06-19 13:15:00,86.43,86.5,86.43,86.46,5050.0,72.8281,72.8871,72.8281,72.8534,5050.0
2019-06-19 13:20:00,86.45,86.52,86.44,86.51,5060.0,72.845,72.904,72.8366,72.8956,5060.0
2019-06-19 13:25:00,86.53,86.59,86.49,86.59,8163.0,72.9124,72.963,72.8787,72.963,8163.0
2019-06-19 13:30:00,86.58,86.59,86.54,86.56,7700.0,72.9545,72.963,72.9208,72.9377,7700.0
2019-06-19 13:35:00,86.57,86.59,86.54,86.55,30340.0,72.9461,72.963,72.9208,72.9293,30340.0
2019-06-19 13:40:00,86.54,86.61,86.53,86.6,4800.0,72.9208,72.9798,72.9124,72.9714,4800.0
2019-06-19 13:45:00,86.6,86.62,86.58,86.62,3304.0,72.9714,72.9882,72.9545,72.9882,3304.0
2019-06-19 13:50:00,86.62,86.66,86.61,86.65,10695.0,72.9882,73.0219,72.9798,73.0135,10695.0
2019-06-19 13:55:00,86.64,86.64,86.55,86.59,5914.0,73.0051,73.0051,72.9293,72.963,5914.0
2019-06-19 14:00:00,86.63,86.92,86.4,86.89,23307.0,72.9967,73.241,72.8029,73.2158,23307.0
2019-06-19 14:05:00,86.87,87.06,86.74,86.82,19562.0,73.1989,73.359,73.0894,73.1568,19562.0
2019-06-19 14:10:00,86.77,86.78,86.66,86.76,7032.0,73.1146,73.1231,73.0219,73.1062,7032.0
2019-06-19 14:15:00,86.77,86.83,86.73,86.82,4459.0,73.1146,73.1652,73.0809,73.1568,4459.0
2019-06-19 14:20:00,86.81,86.83,86.69,86.7,5950.0,73.1483,73.1652,73.0472,73.0557,5950.0
2019-06-19 14:25:00,86.69,86.71,86.56,86.64,21323.0,73.0472,73.0641,72.9377,73.0051,21323.0
2019-06-19 14:30:00,86.65,86.81,86.58,86.69,14752.0,73.0135,73.1483,72.9545,73.0472,14752.0
2019-06-19 14:35:00,86.66,86.74,86.54,86.54,7769.0,73.0219,73.0894,72.9208,72.9208,7769.0
2019-06-19 14:40:00,86.52,86.61,86.44,86.61,24310.0,72.904,72.9798,72.8366,72.9798,24310.0
2019-06-19 14:45:00,86.59,86.62,86.51,86.53,25581.0,72.963,72.9882,72.8956,72.9124,25581.0
2019-06-19 14:50:00,86.53,86.75,86.52,86.75,6217.0,72.9124,73.0978,72.904,73.0978,6217.0
2019-06-19 14:55:00,86.74,86.8,86.71,86.8,4904.0,73.0894,73.1399,73.0641,73.1399,4904.0
2019-06-19 15:00:00,86.8,86.97,86.78,86.91,14514.0,73.1399,73.2832,73.1231,73.2326,14514.0
2019-06-19 15:05:00,86.91,86.96,86.87,86.9,17576.0,73.2326,73.2747,73.1989,73.2242,17576.0
2019-06-19 15:10:00,86.91,86.96,86.85,86.96,11782.0,73.2326,73.2747,73.182,73.2747,11782.0
2019-06-19 15:15:00,86.95,86.99,86.88,86.98,12908.0,73.2663,73.3,73.2073,73.2916,12908.0
2019-06-19 15:20:00,86.98,87.05,86.97,87.05,14471.0,73.2916,73.3506,73.2832,73.3506,14471.0
2019-06-19 15:25:00,87.06,87.09,87.02,87.02,19701.0,73.359,73.3843,73.3253,73.3253,19701.0
2019-06-19 15:30:00,87.02,87.14,87.01,87.13,28922.0,73.3253,73.4264,73.3169,73.418,28922.0
2019-06-19 15:35:00,87.12,87.13,86.96,86.97,15445.0,73.4096,73.418,73.2747,73.2832,15445.0
2019-06-19 15:40:00,86.98,87.2,86.96,87.11,21198.0,73.2916,73.477,73.2747,73.4011,21198.0
2019-06-19 15:45:00,87.1,87.21,87.1,87.15,17774.0,73.3927,73.4854,73.3927,73.4348,17774.0
2019-06-19 15:50:00,87.15,87.25,87.14,87.18,31006.0,73.4348,73.5191,73.4264,73.4601,31006.0
2019-06-19 15:55:00,87.16,87.28,87.08,87.1,179092.0,73.4433,73.5444,73.3759,73.3927,179092.0
2019-06-20 09:30:00,87.74,87.92,87.45,87.54,34618.0,73.932,74.0837,73.6876,73.7635,34618.0
2019-06-20 09:35:00,87.58,87.58,87.33,87.41,30193.0,73.7972,73.7972,73.5865,73.6539,30193.0
2019-06-20 09:40:00,87.42,87.62,87.27,87.59,14329.0,73.6623,73.8309,73.536,73.8056,14329.0
2019-06-20 09:45:00,87.62,87.76,87.46,87.65,16387.0,73.8309,73.9488,73.696,73.8561,16387.0
2019-06-20 09:50:00,87.69,87.89,87.58,87.86,11784.0,73.8899,74.0584,73.7972,74.0331,11784.0
2019-06-20 09:55:00,87.87,87.87,87.71,87.71,8862.0,74.0415,74.0415,73.9067,73.9067,8862.0
2019-06-20 10:00:00,87.73,87.92,87.71,87.88,16879.0,73.9236,74.0837,73.9067,74.05,16879.0
2019-06-20 10:05:00,87.91,87.96,87.78,87.93,9045.0,74.0752,74.1174,73.9657,74.0921,9045.0
2019-06-20 10:10:00,87.93,88.15,87.92,88.13,18142.0,74.0921,74.2775,74.0837,74.2606,18142.0
2019-06-20 10:15:00,88.11,88.13,87.96,87.96,18400.0,74.2438,74.2606,74.1174,74.1174,18400.0
2019-06-20 10:20:00,87.94,87.95,87.74,87.77,14270.0,74.1005,74.1089,73.932,73.9573,14270.0
2019-06-20 10:25:00,87.77,87.93,87.77,87.81,10164.0,73.9573,74.0921,73.9573,73.991,10164.0
2019-06-20 10:30:00,87.82,87.86,87.76,87.76,5703.0,73.9994,74.0331,73.9488,73.9488,5703.0
2019-06-20 10:35:00,87.77,87.78,87.64,87.69,12484.0,73.9573,73.9657,73.8477,73.8899,12484.0
2019-06-20 10:40:00,87.68,87.86,87.68,87.86,6021.0,73.8814,74.0331,73.8814,74.0331,6021.0
2019-06-20 10:45:00,87.87,87.87,87.78,87.81,8811.0,74.0415,74.0415,73.9657,73.991,8811.0
2019-06-20 10:50:00,87.8,87.91,87.8,87.83,11857.0,73.9825,74.0752,73.9825,74.0078,11857.0
2019-06-20 10:55:00,87.82,87.82,87.66,87.67,8894.0,73.9994,73.9994,73.8646,73.873,8894.0
2019-06-20 11:00:00,87.7,87.74,87.56,87.56,9078.0,73.8983,73.932,73.7803,73.7803,9078.0
2019-06-20 11:05:00,87.59,87.76,87.58,87.72,15020.0,73.8056,73.9488,73.7972,73.9151,15020.0
2019-06-20 11:10:00,87.73,87.74,87.66,87.67,5400.0,73.9236,73.932,73.8646,73.873,5400.0
2019-06-20 11:15:00,87.65,87.66,87.54,87.57,9559.0,73.8561,73.8646,73.7635,73.7887,9559.0
2019-06-20 11:20:00,87.58,87.6,87.53,87.57,7504.0,73.7972,73.814,73.755,73.7887,7504.0
2019-06-20 11:25:00,87.58,87.61,87.46,87.49,7472.0,73.7972,73.8224,73.696,73.7213,7472.0
2019-06-20 11:30:00,87.49,87.51,87.39,87.42,10600.0,73.7213,73.7382,73.6371,73.6623,10600.0
2019-06-20 11:35:00,87.42,87.53,87.37,87.53,23840.0,73.6623,73.755,73.6202,73.755,23840.0
2019-06-20 11:40:00,87.52,87.55,87.45,87.55,14254.0,73.7466,73.7719,73.6876,73.7719,14254.0
2019-06-20 11:45:00,87.53,87.63,87.53,87.59,6183.0,73.755,73.8393,73.755,73.8056,6183.0
2019-06-20 11:50:00,87.61,87.66,87.59,87.66,13431.0,73.8224,73.8646,73.8056,73.8646,13431.0
2019-06-20 11:55:00,87.67,87.7,87.59,87.62,6531.0,73.873,73.8983,73.8056,73.8309,6531.0
2019-06-20 12:00:00,87.63,87.65,87.59,87.62,12687.0,73.8393,73.8561,73.8056,73.8309,12687.0
2019-06-20 12:05:00,87.63,87.64,87.55,87.55,7666.0,73.8393,73.8477,73.7719,73.7719,7666.0
2019-06-20 12:10:00,87.55,87.56,87.42,87.46,12780.0,73.7719,73.7803,73.6623,73.696,12780.0
2019-06-20 12:15:00,87.45,87.45,87.26,87.3,8896.0,73.6876,73.6876,73.5275,73.5612,8896.0
2019-06-20 12:20:00,87.29,87.46,87.27,87.45,11890.0,73.5528,73.696,73.536,73.6876,11890.0
2019-06-20 12:25:00,87.47,87.6,87.45,87.6,6552.0,73.7045,73.814,73.6876,73.814,6552.0
2019-06-20 12:30:00,87.6,87.64,87.56,87.59,6770.0,73.814,73.8477,73.7803,73.8056,6770.0
2019-06-20 12:35:00,87.59,87.59,87.51,87.53,5850.0,73.8056,73.8056,73.7382,73.755,5850.0
2019-06-20 12:40:00,87.52,87.64,87.48,87.61,7659.0,73.7466,73.8477,73.7129,73.8224,7659.0
2019-06-20 12:45:00,87.59,87.6,87.56,87.58,5190.0,73.8056,73.814,73.7803,73.7972,5190.0
2019-06-20 12:50:00,87.6,87.62,87.51,87.51,4975.0,73.814,73.8309,73.7382,73.7382,4975.0
2019-06-20 12:55:00,87.51,87.6,87.49,87.58,7406.0,73.7382,73.814,73.7213,73.7972,7406.0
2019-06-20 13:00:00,87.61,87.62,87.56,87.6,5986.0,73.8224,73.8309,73.7803,73.814,5986.0
2019-06-20 13:05:00,87.58,87.66,87.55,87.65,5656.0,73.7972,73.8646,73.7719,73.8561,5656.0
2019-06-20 13:10:00,87.65,87.69,87.64,87.65,8398.0,73.8561,73.8899,73.8477,73.8561,8398.0
2019-06-20 13:15:00,87.66,87.73,87.63,87.73,9134.0,73.8646,73.9236,73.8393,73.9236,9134.0
2019-06-20 13:20:00,87.73,87.81,87.7,87.8,6152.0,73.9236,73.991,73.8983,73.9825,6152.0
2019-06-20 13:25:00,87.82,87.92,87.8,87.9,8729.0,73.9994,74.0837,73.9825,74.0668,8729.0
2019-06-20 13:30:00,87.87,87.9,87.84,87.86,8457.0,74.0415,74.0668,74.0162,74.0331,8457.0
2019-06-20 13:35:00,87.85,87.86,87.78,87.78,6762.0,74.0247,74.0331,73.9657,73.9657,6762.0
2019-06-20 13:40:00,87.78,87.8,87.73,87.74,5750.0,73.9657,73.9825,73.9236,73.932,5750.0
2019-06-20 13:45:00,87.75,87.76,87.69,87.76,25535.0,73.9404,73.9488,73.8899,73.9488,25535.0
2019-06-20 13:50:00,87.76,87.76,87.68,87.68,9537.0,73.9488,73.9488,73.8814,73.8814,9537.0
2019-06-20 13:55:00,87.68,87.74,87.68,87.72,8695.0,73.8814,73.932,73.8814,73.9151,8695.0
2019-06-20 14:00:00,87.72,87.74,87.66,87.67,13332.0,73.9151,73.932,73.8646,73.873,13332.0
2019-06-20 14:05:00,87.7,87.72,87.68,87.7,8551.0,73.8983,73.9151,73.8814,73.8983,8551.0
2019-06-20 14:10:00,87.69,87.69,87.63,87.66,15255.0,73.8899,73.8899,73.8393,73.8646,15255.0
2019-06-20 14:15:00,87.63,87.7,87.6,87.7,20268.0,73.8393,73.8983,73.814,73.8983,20268.0
2019-06-20 14:20:00,87.7,87.73,87.6,87.61,17306.0,73.8983,73.9236,73.814,73.8224,17306.0
2019-06-20 14:25:00,87.62,87.62,87.5,87.51,7541.0,73.8309,73.8309,73.7298,73.7382,7541.0
2019-06-20 14:30:00,87.5,87.55,87.48,87.5,12589.0,73.7298,73.7719,73.7129,73.7298,12589.0
2019-06-20 14:35:00,87.51,87.54,87.5,87.53,9366.0,73.7382,73.7635,73.7298,73.755,9366.0
2019-06-20 14:40:00,87.53,87.61,87.52,87.57,11400.0,73.755,73.8224,73.7466,73.7887,11400.0
2019-06-20 14:45:00,87.57,87.6,87.56,87.57,11167.0,73.7887,73.814,73.7803,73.7887,11167.0
2019-06-20 14:50:00,87.57,87.68,87.55,87.68,11997.0,73.7887,73.8814,73.7719,73.8814,11997.0
2019-06-20 14:55:00,87.66,87.67,87.61,87.67,11887.0,73.8646,73.873,73.8224,73.873,11887.0
2019-06-20 15:00:00,87.67,87.67,87.56,87.58,16716.0,73.873,73.873,73.7803,73.7972,16716.0
2019-06-20 15:05:00,87.58,87.59,87.51,87.55,12586.0,73.7972,73.8056,73.7382,73.7719,12586.0
2019-06-20 15:10:00,87.56,87.6,87.54,87.59,10200.0,73.7803,73.814,73.7635,73.8056,10200.0
2019-06-20 15:15:00,87.59,87.6,87.51,87.56,16609.0,73.8056,73.814,73.7382,73.7803,16609.0
2019-06-20 15:20:00,87.56,87.57,87.48,87.48,25137.0,73.7803,73.7887,73.7129,73.7129,25137.0
2019-06-20 15:25:00,87.48,87.49,87.43,87.44,29323.0,73.7129,73.7213,73.6708,73.6792,29323.0
2019-06-20 15:30:00,87.44,87.46,87.4,87.45,19437.0,73.6792,73.696,73.6455,73.6876,19437.0
2019-06-20 15:35:00,87.45,87.53,87.45,87.48,19609.0,73.6876,73.755,73.6876,73.7129,19609.0
2019-06-20 15:40:00,87.48,87.63,87.48,87.63,22193.0,73.7129,73.8393,73.7129,73.8393,22193.0
2019-06-20 15:45:00,87.62,87.66,87.57,87.64,39763.0,73.8309,73.8646,73.7887,73.8477,39763.0
2019-06-20 15:50:00,87.66,87.73,87.63,87.64,61576.0,73.8646,73.9236,73.8393,73.8477,61576.0
2019-06-20 15:55:00,87.65,87.72,87.55,87.55,149370.0,73.8561,73.9151,73.7719,73.7719,149370.0
2019-06-21 09:30:00,87.48,87.73,87.29,87.42,322190.0,73.7129,73.9236,73.5528,73.6623,322190.0
2019-06-21 09:35:00,87.37,87.37,87.15,87.22,9814.0,73.6202,73.6202,73.4348,73.4938,9814.0
2019-06-21 09:40:00,87.29,87.37,87.12,87.13,11283.0,73.5528,73.6202,73.4096,73.418,11283.0
2019-06-21 09:45:00,87.19,87.3,87.1,87.15,16844.0,73.4685,73.5612,73.3927,73.4348,16844.0
2019-06-21 09:50:00,87.13,87.21,87.03,87.16,10440.0,73.418,73.4854,73.3337,73.4433,10440.0
2019-06-21 09:55:00,87.17,87.31,87.1,87.27,5083.0,73.4517,73.5697,73.3927,73.536,5083.0
2019-06-21 10:00:00,87.25,87.26,87.12,87.19,16842.0,73.5191,73.5275,73.4096,73.4685,16842.0
2019-06-21 10:05:00,87.21,87.22,87.12,87.12,8170.0,73.4854,73.4938,73.4096,73.4096,8170.0
2019-06-21 10:10:00,87.12,87.24,87.1,87.18,13956.0,73.4096,73.5107,73.3927,73.4601,13956.0
2019-06-21 10:15:00,87.15,87.17,86.97,86.98,14070.0,73.4348,73.4517,73.2832,73.2916,14070.0
2019-06-21 10:20:00,86.97,86.99,86.83,86.86,17785.0,73.2832,73.3,73.1652,73.1905,17785.0
2019-06-21 10:25:00,86.87,87.0,86.85,86.96,20497.0,73.1989,73.3084,73.182,73.2747,20497.0
2019-06-21 10:30:00,86.97,87.03,86.91,87.03,14015.0,73.2832,73.3337,73.2326,73.3337,14015.0
2019-06-21 10:35:00,87.03,87.04,86.88,86.91,11701.0,73.3337,73.3421,73.2073,73.2326,11701.0
2019-06-21 10:40:00,86.92,87.09,86.91,87.05,17028.0,73.241,73.3843,73.2326,73.3506,17028.0
2019-06-21 10:45:00,87.06,87.12,86.99,87.04,16470.0,73.359,73.4096,73.3,73.3421,16470.0
2019-06-21 10:50:00,87.05,87.06,86.99,86.99,7686.0,73.3506,73.359,73.3,73.3,7686.0
2019-06-21 10:55:00,87.0,87.03,86.86,86.87,12560.0,73.3084,73.3337,73.1905,73.1989,12560.0
2019-06-21 11:00:00,86.86,87.11,86.85,87.09,22025.0,73.1905,73.4011,73.182,73.3843,22025.0
2019-06-21 11:05:00,87.12,87.35,87.11,87.27,25565.0,73.4096,73.6034,73.4011,73.536,25565.0
2019-06-21 11:10:00,87.26,87.26,87.15,87.16,19576.0,73.5275,73.5275,73.4348,73.4433,19576.0
2019-06-21 11:15:00,87.15,87.2,87.14,87.19,14280.0,73.4348,73.477,73.4264,73.4685,14280.0
2019-06-21 11:20:00,87.19,87.33,87.19,87.23,12355.0,73.4685,73.5865,73.4685,73.5022,12355.0
2019-06-21 11:25:00,87.22,87.22,87.08,87.11,11462.0,73.4938,73.4938,73.3759,73.4011,11462.0
2019-06-21 11:30:00,87.14,87.27,87.12,87.25,9583.0,73.4264,73.536,73.4096,73.5191,9583.0
2019-06-21 11:35:00,87.23,87.27,87.2,87.22,8955.0,73.5022,73.536,73.477,73.4938,8955.0
2019-06-21 11:40:00,87.2,87.24,87.14,87.14,10437.0,73.477,73.5107,73.4264,73.4264,10437.0
2019-06-21 11:45:00,87.15,87.22,87.12,87.17,16281.0,73.4348,73.4938,73.4096,73.4517,16281.0
2019-06-21 11:50:00,87.18,87.19,87.06,87.07,18244.0,73.4601,73.4685,73.359,73.3674,18244.0
2019-06-21 11:55:00,87.07,87.18,87.06,87.17,13330.0,73.3674,73.4601,73.359,73.4517,13330.0
2019-06-21 12:00:00,87.17,87.28,87.17,87.27,10050.0,73.4517,73.5444,73.4517,73.536,10050.0
2019-06-21 12:05:00,87.27,87.29,87.2,87.2,5407.0,73.536,73.5528,73.477,73.477,5407.0
2019-06-21 12:10:00,87.2,87.2,87.12,87.13,6202.0,73.477,73.477,73.4096,73.418,6202.0
2019-06-21 12:15:00,87.16,87.19,87.09,87.09,10111.0,73.4433,73.4685,73.3843,73.3843,10111.0
2019-06-21 12:20:00,87.1,87.1,87.04,87.04,6132.0,73.3927,73.3927,73.3421,73.3421,6132.0
2019-06-21 12:25:00,87.06,87.09,87.04,87.08,7916.0,73.359,73.3843,73.3421,73.3759,7916.0
2019-06-21 12:30:00,87.08,87.09,87.07,87.07,6651.0,73.3759,73.3843,73.3674,73.3674,6651.0
2019-06-21 12:35:00,87.07,87.07,86.99,87.0,10043.0,73.3674,73.3674,73.3,73.3084,10043.0
2019-06-21 12:40:00,86.98,87.0,86.96,86.97,5024.0,73.2916,73.3084,73.2747,73.2832,5024.0
2019-06-21 12:45:00,86.97,87.03,86.96,87.03,5312.0,73.2832,73.3337,73.2747,73.3337,5312.0
2019-06-21 12:50:00,87.04,87.05,86.97,87.0,2596.0,73.3421,73.3506,73.2832,73.3084,2596.0
2019-06-21 12:55:00,87.0,87.06,86.99,87.06,8136.0,73.3084,73.359,73.3,73.359,8136.0
2019-06-21 13:00:00,87.05,87.06,86.97,87.03,10638.0,73.3506,73.359,73.2832,73.3337,10638.0
2019-06-21 13:05:00,87.05,87.05,86.96,86.96,3867.0,73.3506,73.3506,73.2747,73.2747,3867.0
2019-06-21 13:10:00,86.96,86.99,86.95,86.95,8090.0,73.2747,73.3,73.2663,73.2663,8090.0
2019-06-21 13:15:00,86.96,87.01,86.94,87.01,4130.0,73.2747,73.3169,73.2579,73.3169,4130.0
2019-06-21 13:20:00,87.01,87.03,86.93,86.93,8954.0,73.3169,73.3337,73.2495,73.2495,8954.0
2019-06-21 13:25:00,86.92,86.95,86.9,86.94,6004.0,73.241,73.2663,73.2242,73.2579,6004.0
2019-06-21 13:30:00,86.93,87.0,86.93,86.98,6411.0,73.2495,73.3084,73.2495,73.2916,6411.0
2019-06-21 13:35:00,86.96,86.98,86.94,86.98,6097.0,73.2747,73.2916,73.2579,73.2916,6097.0
2019-06-21 13:40:00,86.95,86.95,86.89,86.89,5006.0,73.2663,73.2663,73.2158,73.2158,5006.0
2019-06-21 13:45:00,86.89,86.93,86.88,86.91,4720.0,73.2158,73.2495,73.2073,73.2326,4720.0
2019-06-21 13:50:00,86.92,86.92,86.86,86.89,4324.0,73.241,73.241,73.1905,73.2158,4324.0
2019-06-21 13:55:00,86.88,86.9,86.86,86.9,3991.0,73.2073,73.2242,73.1905,73.2242,3991.0
2019-06-21 14:00:00,86.91,86.98,86.91,86.94,8433.0,73.2326,73.2916,73.2326,73.2579,8433.0
2019-06-21 14:05:00,86.92,86.94,86.88,86.89,6441.0,73.241,73.2579,73.2073,73.2158,6441.0
2019-06-21 14:10:00,86.89,86.9,86.77,86.77,15021.0,73.2158,73.2242,73.1146,73.1146,15021.0
2019-06-21 14:15:00,86.77,86.79,86.69,86.7,13278.0,73.1146,73.1315,73.0472,73.0557,13278.0
2019-06-21 14:20:00,86.7,86.75,86.69,86.7,10337.0,73.0557,73.0978,73.0472,73.0557,10337.0
2019-06-21 14:25:00,86.7,86.83,86.7,86.83,12119.0,73.0557,73.1652,73.0557,73.1652,12119.0
2019-06-21 14:30:00,86.83,86.92,86.8,86.86,13025.0,73.1652,73.241,73.1399,73.1905,13025.0
2019-06-21 14:35:00,86.87,86.9,86.83,86.84,11504.0,73.1989,73.2242,73.1652,73.1736,11504.0
2019-06-21 14:40:00,86.84,86.87,86.81,86.81,8324.0,73.1736,73.1989,73.1483,73.1483,8324.0
2019-06-21 14:45:00,86.8,86.81,86.78,86.79,10445.0,73.1399,73.1483,73.1231,73.1315,10445.0
2019-06-21 14:50:00,86.79,86.81,86.76,86.77,10429.0,73.1315,73.1483,73.1062,73.1146,10429.0
2019-06-21 14:55:00,86.77,86.79,86.73,86.75,9102.0,73.1146,73.1315,73.0809,73.0978,9102.0
2019-06-21 15:00:00,86.74,86.77,86.74,86.75,15085.0,73.0894,73.1146,73.0894,73.0978,15085.0
2019-06-21 15:05:00,86.75,86.82,86.74,86.79,22147.0,73.0978,73.1568,73.0894,73.1315,22147.0
2019-06-21 15:10:00,86.8,86.81,86.76,86.77,14659.0,73.1399,73.1483,73.1062,73.1146,14659.0
2019-06-21 15:15:00,86.78,86.88,86.77,86.83,15891.0,73.1231,73.2073,73.1146,73.1652,15891.0
2019-06-21 15:20:00,86.83,86.83,86.73,86.73,10295.0,73.1652,73.1652,73.0809,73.0809,10295.0
2019-06-21 15:25:00,86.74,86.74,86.71,86.72,16731.0,73.0894,73.0894,73.0641,73.0725,16731.0
2019-06-21 15:30:00,86.72,86.74,86.62,86.64,22202.0,73.0725,73.0894,72.9882,73.0051,22202.0
2019-06-21 15:35:00,86.64,86.69,86.64,86.69,20945.0,73.0051,73.0472,73.0051,73.0472,20945.0
2019-06-21 15:40:00,86.69,86.81,86.69,86.81,31979.0,73.0472,73.1483,73.0472,73.1483,31979.0
2019-06-21 15:45:00,86.8,86.82,86.62,86.71,69604.0,73.1399,73.1568,72.9882,73.0641,69604.0
2019-06-21 15:50:00,86.71,86.74,86.66,86.72,45323.0,73.0641,73.0894,73.0219,73.0725,45323.0
2019-06-21 15:55:00,86.73,86.73,86.42,86.5,150052.0,73.0809,73.0809,72.8197,72.8871,150052.0
2019-06-24 09:30:00,86.6,86.88,86.56,86.75,35913.0,72.9714,73.2073,72.9377,73.0978,35913.0
2019-06-24 09:35:00,86.69,86.8,86.5,86.7,24035.0,73.0472,73.1399,72.8871,73.0557,24035.0
2019-06-24 09:40:00,86.72,86.78,86.52,86.64,9231.0,73.0725,73.1231,72.904,73.0051,9231.0
2019-06-24 09:45:00,86.57,86.65,86.5,86.53,9750.0,72.9461,73.0135,72.8871,72.9124,9750.0
2019-06-24 09:50:00,86.59,86.59,86.4,86.42,6055.0,72.963,72.963,72.8029,72.8197,6055.0
2019-06-24 09:55:00,86.45,86.54,86.29,86.32,12432.0,72.845,72.9208,72.7102,72.7355,12432.0
2019-06-24 10:00:00,86.31,86.45,86.3,86.39,10128.0,72.727,72.845,72.7186,72.7944,10128.0
2019-06-24 10:05:00,86.39,86.42,86.37,86.42,3678.0,72.7944,72.8197,72.7776,72.8197,3678.0
2019-06-24 10:10:00,86.44,86.56,86.41,86.54,5317.0,72.8366,72.9377,72.8113,72.9208,5317.0
2019-06-24 10:15:00,86.53,86.53,86.38,86.4,4211.0,72.9124,72.9124,72.786,72.8029,4211.0
2019-06-24 10:20:00,86.39,86.41,86.35,86.37,5253.0,72.7944,72.8113,72.7607,72.7776,5253.0
2019-06-24 10:25:00,86.35,86.49,86.33,86.49,4430.0,72.7607,72.8787,72.7439,72.8787,4430.0
2019-06-24 10:30:00,86.51,86.53,86.35,86.4,6458.0,72.8956,72.9124,72.7607,72.8029,6458.0
2019-06-24 10:35:00,86.4,86.45,86.35,86.45,9839.0,72.8029,72.845,72.7607,72.845,9839.0
2019-06-24 10:40:00,86.45,86.47,86.38,86.43,6993.0,72.845,72.8618,72.786,72.8281,6993.0
2019-06-24 10:45:00,86.44,86.51,86.41,86.42,18902.0,72.8366,72.8956,72.8113,72.8197,18902.0
2019-06-24 10:50:00,86.43,86.45,86.37,86.43,5798.0,72.8281,72.845,72.7776,72.8281,5798.0
2019-06-24 10:55:00,86.42,86.43,86.36,86.4,5400.0,72.8197,72.8281,72.7692,72.8029,5400.0
2019-06-24 11:00:00,86.41,86.51,86.39,86.51,8961.0,72.8113,72.8956,72.7944,72.8956,8961.0
2019-06-24 11:05:00,86.51,86.63,86.46,86.62,7505.0,72.8956,72.9967,72.8534,72.9882,7505.0
2019-06-24 11:10:00,86.65,86.73,86.65,86.73,5800.0,73.0135,73.0809,73.0135,73.0809,5800.0
2019-06-24 11:15:00,86.72,86.74,86.62,86.62,8998.0,73.0725,73.0894,72.9882,72.9882,8998.0
2019-06-24 11:20:00,86.66,86.66,86.56,86.58,12149.0,73.0219,73.0219,72.9377,72.9545,12149.0
2019-06-24 11:25:00,86.58,86.63,86.5,86.5,21445.0,72.9545,72.9967,72.8871,72.8871,21445.0
2019-06-24 11:30:00,86.48,86.54,86.47,86.52,9754.0,72.8703,72.9208,72.8618,72.904,9754.0
2019-06-24 11:35:00,86.52,86.52,86.42,86.48,7621.0,72.904,72.904,72.8197,72.8703,7621.0
2019-06-24 11:40:00,86.5,86.52,86.47,86.49,5984.0,72.8871,72.904,72.8618,72.8787,5984.0
2019-06-24 11:45:00,86.46,86.51,86.44,86.48,6300.0,72.8534,72.8956,72.8366,72.8703,6300.0
2019-06-24 11:50:00,86.5,86.58,86.43,86.43,28511.0,72.8871,72.9545,72.8281,72.8281,28511.0
2019-06-24 11:55:00,86.41,86.5,86.41,86.44,6403.0,72.8113,72.8871,72.8113,72.8366,6403.0
2019-06-24 12:00:00,86.45,86.54,86.41,86.48,53257.0,72.845,72.9208,72.8113,72.8703,53257.0
2019-06-24 12:05:00,86.48,86.49,86.39,86.39,44290.0,72.8703,72.8787,72.7944,72.7944,44290.0
2019-06-24 12:10:00,86.4,86.44,86.37,86.41,24239.0,72.8029,72.8366,72.7776,72.8113,24239.0
2019-06-24 12:15:00,86.44,86.45,86.41,86.42,4845.0,72.8366,72.845,72.8113,72.8197,4845.0
2019-06-24 12:20:00,86.42,86.43,86.38,86.42,7959.0,72.8197,72.8281,72.786,72.8197,7959.0
2019-06-24 12:25:00,86.41,86.43,86.37,86.43,5319.0,72.8113,72.8281,72.7776,72.8281,5319.0
2019-06-24 12:30:00,86.42,86.47,86.39,86.39,21560.0,72.8197,72.8618,72.7944,72.7944,21560.0
2019-06-24 12:35:00,86.4,86.51,86.4,86.45,16228.0,72.8029,72.8956,72.8029,72.845,16228.0
2019-06-24 12:40:00,86.44,86.45,86.41,86.42,3789.0,72.8366,72.845,72.8113,72.8197,3789.0
2019-06-24 12:45:00,86.42,86.44,86.4,86.4,1765.0,72.8197,72.8366,72.8029,72.8029,1765.0
2019-06-24 12:50:00,86.4,86.43,86.39,86.39,2990.0,72.8029,72.8281,72.7944,72.7944,2990.0
2019-06-24 12:55:00,86.41,86.45,86.4,86.41,3979.0,72.8113,72.845,72.8029,72.8113,3979.0
2019-06-24 13:00:00,86.41,86.42,86.37,86.4,4623.0,72.8113,72.8197,72.7776,72.8029,4623.0
2019-06-24 13:05:00,86.4,86.42,86.39,86.4,3775.0,72.8029,72.8197,72.7944,72.8029,3775.0
2019-06-24 13:10:00,86.4,86.42,86.33,86.33,8891.0,72.8029,72.8197,72.7439,72.7439,8891.0
2019-06-24 13:15:00,86.34,86.38,86.34,86.38,1495.0,72.7523,72.786,72.7523,72.786,1495.0
2019-06-24 13:20:00,86.38,86.38,86.35,86.37,5818.0,72.786,72.786,72.7607,72.7776,5818.0
2019-06-24 13:25:00,86.36,86.36,86.3,86.31,6087.0,72.7692,72.7692,72.7186,72.727,6087.0
2019-06-24 13:30:00,86.32,86.35,86.32,86.33,2700.0,72.7355,72.7607,72.7355,72.7439,2700.0
2019-06-24 13:35:00,86.33,86.41,86.32,86.41,6423.0,72.7439,72.8113,72.7355,72.8113,6423.0
2019-06-24 13:40:00,86.41,86.41,86.37,86.37,4500.0,72.8113,72.8113,72.7776,72.7776,4500.0
2019-06-24 13:45:00,86.37,86.37,86.33,86.34,2784.0,72.7776,72.7776,72.7439,72.7523,2784.0
2019-06-24 13:50:00,86.33,86.33,86.27,86.28,4185.0,72.7439,72.7439,72.6933,72.7018,4185.0
2019-06-24 13:55:00,86.27,86.32,86.27,86.28,7209.0,72.6933,72.7355,72.6933,72.7018,7209.0
2019-06-24 14:00:00,86.28,86.29,86.22,86.29,6832.0,72.7018,72.7102,72.6512,72.7102,6832.0
2019-06-24 14:05:00,86.3,86.37,86.3,86.36,5752.0,72.7186,72.7776,72.7186,72.7692,5752.0
2019-06-24 14:10:00,86.38,86.38,86.32,86.33,5549.0,72.786,72.786,72.7355,72.7439,5549.0
2019-06-24 14:15:00,86.33,86.35,86.29,86.29,9166.0,72.7439,72.7607,72.7102,72.7102,9166.0
2019-06-24 14:20:00,86.28,86.31,86.26,86.28,4257.0,72.7018,72.727,72.6849,72.7018,4257.0
2019-06-24 14:25:00,86.29,86.29,86.2,86.24,4495.0,72.7102,72.7102,72.6343,72.668,4495.0
2019-06-24 14:30:00,86.25,86.3,86.23,86.29,5124.0,72.6765,72.7186,72.6596,72.7102,5124.0
2019-06-24 14:35:00,86.28,86.3,86.26,86.27,6376.0,72.7018,72.7186,72.6849,72.6933,6376.0
2019-06-24 14:40:00,86.27,86.31,86.26,86.27,4889.0,72.6933,72.727,72.6849,72.6933,4889.0
2019-06-24 14:45:00,86.26,86.28,86.24,86.26,6846.0,72.6849,72.7018,72.668,72.6849,6846.0
2019-06-24 14:50:00,86.26,86.31,86.26,86.3,4302.0,72.6849,72.727,72.6849,72.7186,4302.0
2019-06-24 14:55:00,86.32,86.37,86.32,86.36,10051.0,72.7355,72.7776,72.7355,72.7692,10051.0
2019-06-24 15:00:00,86.36,86.38,86.31,86.34,6323.0,72.7692,72.786,72.727,72.7523,6323.0
2019-06-24 15:05:00,86.34,86.36,86.26,86.28,7131.0,72.7523,72.7692,72.6849,72.7018,7131.0
2019-06-24 15:10:00,86.28,86.32,86.24,86.3,7124.0,72.7018,72.7355,72.668,72.7186,7124.0
2019-06-24 15:15:00,86.31,86.32,86.27,86.3,10998.0,72.727,72.7355,72.6933,72.7186,10998.0
2019-06-24 15:20:00,86.3,86.36,86.28,86.33,12356.0,72.7186,72.7692,72.7018,72.7439,12356.0
2019-06-24 15:25:00,86.33,86.34,86.23,86.23,8418.0,72.7439,72.7523,72.6596,72.6596,8418.0
2019-06-24 15:30:00,86.25,86.25,86.19,86.22,11432.0,72.6765,72.6765,72.6259,72.6512,11432.0
2019-06-24 15:35:00,86.22,86.29,86.21,86.27,14168.0,72.6512,72.7102,72.6428,72.6933,14168.0
2019-06-24 15:40:00,86.27,86.3,86.23,86.26,23057.0,72.6933,72.7186,72.6596,72.6849,23057.0
2019-06-24 15:45:00,86.26,86.26,86.17,86.17,28131.0,72.6849,72.6849,72.6091,72.6091,28131.0
2019-06-24 15:50:00,86.16,86.25,86.15,86.23,46437.0,72.6006,72.6765,72.5922,72.6596,46437.0
2019-06-24 15:55:00,86.24,86.24,86.15,86.18,70939.0,72.668,72.668,72.5922,72.6175,70939.0
2019-06-25 09:30:00,85.92,86.12,85.7,85.9,37670.0,72.3984,72.5669,72.213,72.3816,37670.0
2019-06-25 09:35:00,85.87,85.97,85.73,85.86,11053.0,72.3563,72.4405,72.2383,72.3478,11053.0
2019-06-25 09:40:00,85.88,85.99,85.84,85.87,9795.0,72.3647,72.4574,72.331,72.3563,9795.0
2019-06-25 09:45:00,85.89,86.0,85.87,85.97,23813.0,72.3731,72.4658,72.3563,72.4405,23813.0
2019-06-25 09:50:00,85.97,86.07,85.91,85.99,9244.0,72.4405,72.5248,72.39,72.4574,9244.0
2019-06-25 09:55:00,86.01,86.06,85.92,85.98,6884.0,72.4742,72.5164,72.3984,72.449,6884.0
2019-06-25 10:00:00,85.95,85.99,85.91,85.94,3900.0,72.4237,72.4574,72.39,72.4153,3900.0
2019-06-25 10:05:00,85.89,85.96,85.86,85.96,7526.0,72.3731,72.4321,72.3478,72.4321,7526.0
2019-06-25 10:10:00,85.96,85.96,85.78,85.84,9785.0,72.4321,72.4321,72.2804,72.331,9785.0
2019-06-25 10:15:00,85.8,85.83,85.69,85.7,6190.0,72.2973,72.3226,72.2046,72.213,6190.0
2019-06-25 10:20:00,85.68,85.73,85.59,85.64,11757.0,72.1962,72.2383,72.1203,72.1625,11757.0
2019-06-25 10:25:00,85.68,85.74,85.63,85.69,5637.0,72.1962,72.2467,72.154,72.2046,5637.0
2019-06-25 10:30:00,85.7,85.74,85.63,85.65,10152.0,72.213,72.2467,72.154,72.1709,10152.0
2019-06-25 10:35:00,85.66,85.67,85.51,85.54,9094.0,72.1793,72.1877,72.0529,72.0782,9094.0
2019-06-25 10:40:00,85.56,85.59,85.52,85.55,14550.0,72.0951,72.1203,72.0614,72.0866,14550.0
2019-06-25 10:45:00,85.57,85.57,85.5,85.54,10888.0,72.1035,72.1035,72.0445,72.0782,10888.0
2019-06-25 10:50:00,85.55,85.6,85.47,85.51,21247.0,72.0866,72.1288,72.0192,72.0529,21247.0
2019-06-25 10:55:00,85.5,85.52,85.38,85.52,24171.0,72.0445,72.0614,71.9434,72.0614,24171.0
2019-06-25 11:00:00,85.52,85.52,85.38,85.41,18227.0,72.0614,72.0614,71.9434,71.9687,18227.0
2019-06-25 11:05:00,85.43,85.48,85.38,85.41,33551.0,71.9855,72.0277,71.9434,71.9687,33551.0
2019-06-25 11:10:00,85.41,85.53,85.38,85.53,41210.0,71.9687,72.0698,71.9434,72.0698,41210.0
2019-06-25 11:15:00,85.55,85.59,85.52,85.56,13450.0,72.0866,72.1203,72.0614,72.0951,13450.0
2019-06-25 11:20:00,85.57,85.6,85.54,85.56,14606.0,72.1035,72.1288,72.0782,72.0951,14606.0
2019-06-25 11:25:00,85.56,85.57,85.44,85.45,16358.0,72.0951,72.1035,71.9939,72.0024,16358.0
2019-06-25 11:30:00,85.45,85.47,85.4,85.41,12580.0,72.0024,72.0192,71.9602,71.9687,12580.0
2019-06-25 11:35:00,85.4,85.41,85.32,85.38,12416.0,71.9602,71.9687,71.8928,71.9434,12416.0
2019-06-25 11:40:00,85.39,85.43,85.38,85.4,16067.0,71.9518,71.9855,71.9434,71.9602,16067.0
2019-06-25 11:45:00,85.4,85.46,85.35,85.45,14255.0,71.9602,72.0108,71.9181,72.0024,14255.0
2019-06-25 11:50:00,85.45,85.46,85.37,85.39,10627.0,72.0024,72.0108,71.935,71.9518,10627.0
2019-06-25 11:55:00,85.36,85.4,85.35,85.36,5300.0,71.9265,71.9602,71.9181,71.9265,5300.0
2019-06-25 12:00:00,85.36,85.47,85.32,85.47,20615.0,71.9265,72.0192,71.8928,72.0192,20615.0
2019-06-25 12:05:00,85.5,85.54,85.45,85.46,27063.0,72.0445,72.0782,72.0024,72.0108,27063.0
2019-06-25 12:10:00,85.46,85.52,85.44,85.52,8767.0,72.0108,72.0614,71.9939,72.0614,8767.0
2019-06-25 12:15:00,85.52,85.52,85.46,85.46,14507.0,72.0614,72.0614,72.0108,72.0108,14507.0
2019-06-25 12:20:00,85.46,85.48,85.43,85.46,10910.0,72.0108,72.0277,71.9855,72.0108,10910.0
2019-06-25 12:25:00,85.47,85.5,85.41,85.5,17094.0,72.0192,72.0445,71.9687,72.0445,17094.0
2019-06-25 12:30:00,85.49,85.52,85.41,85.41,6353.0,72.0361,72.0614,71.9687,71.9687,6353.0
2019-06-25 12:35:00,85.41,85.43,85.25,85.27,19017.0,71.9687,71.9855,71.8338,71.8507,19017.0
2019-06-25 12:40:00,85.24,85.28,85.21,85.23,5258.0,71.8254,71.8591,71.8001,71.817,5258.0
2019-06-25 12:45:00,85.21,85.31,85.2,85.31,8168.0,71.8001,71.8844,71.7917,71.8844,8168.0
2019-06-25 12:50:00,85.31,85.32,85.25,85.29,5230.0,71.8844,71.8928,71.8338,71.8676,5230.0
2019-06-25 12:55:00,85.3,85.36,85.29,85.32,8432.0,71.876,71.9265,71.8676,71.8928,8432.0
2019-06-25 13:00:00,85.31,85.31,85.12,85.23,14420.0,71.8844,71.8844,71.7243,71.817,14420.0
2019-06-25 13:05:00,85.2,85.28,85.17,85.23,11873.0,71.7917,71.8591,71.7664,71.817,11873.0
2019-06-25 13:10:00,85.24,85.29,85.17,85.17,31458.0,71.8254,71.8676,71.7664,71.7664,31458.0
2019-06-25 13:15:00,85.17,85.18,85.09,85.11,22263.0,71.7664,71.7749,71.699,71.7159,22263.0
2019-06-25 13:20:00,85.11,85.18,85.08,85.11,32170.0,71.7159,71.7749,71.6906,71.7159,32170.0
2019-06-25 13:25:00,85.09,85.2,85.03,85.18,76742.0,71.699,71.7917,71.6485,71.7749,76742.0
2019-06-25 13:30:00,85.19,85.3,85.16,85.3,67935.0,71.7833,71.876,71.758,71.876,67935.0
2019-06-25 13:35:00,85.3,85.38,85.24,85.32,27219.0,71.876,71.9434,71.8254,71.8928,27219.0
2019-06-25 13:40:00,85.34,85.35,85.19,85.23,36660.0,71.9097,71.9181,71.7833,71.817,36660.0
2019-06-25 13:45:00,85.24,85.33,85.23,85.23,35919.0,71.8254,71.9013,71.817,71.817,35919.0
2019-06-25 13:50:00,85.23,85.25,85.16,85.19,45925.0,71.817,71.8338,71.758,71.7833,45925.0
2019-06-25 13:55:00,85.18,85.21,85.09,85.15,44255.0,71.7749,71.8001,71.699,71.7496,44255.0
2019-06-25 14:00:00,85.17,85.18,85.08,85.09,8413.0,71.7664,71.7749,71.6906,71.699,8413.0
2019-06-25 14:05:00,85.07,85.15,85.06,85.14,11983.0,71.6822,71.7496,71.6737,71.7412,11983.0
2019-06-25 14:10:00,85.14,85.17,85.1,85.14,12685.0,71.7412,71.7664,71.7075,71.7412,12685.0
2019-06-25 14:15:00,85.14,85.17,85.11,85.11,16544.0,71.7412,71.7664,71.7159,71.7159,16544.0
2019-06-25 14:20:00,85.11,85.14,85.06,85.06,15300.0,71.7159,71.7412,71.6737,71.6737,15300.0
2019-06-25 14:25:00,85.06,85.1,85.03,85.03,9228.0,71.6737,71.7075,71.6485,71.6485,9228.0
2019-06-25 14:30:00,85.03,85.03,84.87,84.89,39556.0,71.6485,71.6485,71.5136,71.5305,39556.0
2019-06-25 14:35:00,84.9,84.9,84.75,84.83,15857.0,71.5389,71.5389,71.4125,71.4799,15857.0
2019-06-25 14:40:00,84.84,84.87,84.79,84.79,9146.0,71.4884,71.5136,71.4462,71.4462,9146.0
2019-06-25 14:45:00,84.78,84.84,84.76,84.81,10980.0,71.4378,71.4884,71.421,71.4631,10980.0
2019-06-25 14:50:00,84.82,84.85,84.78,84.85,10399.0,71.4715,71.4968,71.4378,71.4968,10399.0
2019-06-25 14:55:00,84.85,84.97,84.84,84.97,21380.0,71.4968,71.5979,71.4884,71.5979,21380.0
2019-06-25 15:00:00,84.96,85.05,84.95,85.05,14557.0,71.5895,71.6653,71.5811,71.6653,14557.0
2019-06-25 15:05:00,85.04,85.11,85.04,85.09,16332.0,71.6569,71.7159,71.6569,71.699,16332.0
2019-06-25 15:10:00,85.09,85.09,84.95,84.98,19443.0,71.699,71.699,71.5811,71.6063,19443.0
2019-06-25 15:15:00,84.97,85.01,84.93,84.94,10442.0,71.5979,71.6316,71.5642,71.5726,10442.0
2019-06-25 15:20:00,84.94,85.02,84.94,85.02,15029.0,71.5726,71.64,71.5726,71.64,15029.0
2019-06-25 15:25:00,85.01,85.02,84.95,84.99,17734.0,71.6316,71.64,71.5811,71.6148,17734.0
2019-06-25 15:30:00,84.98,84.99,84.87,84.91,18016.0,71.6063,71.6148,71.5136,71.5474,18016.0
2019-06-25 15:35:00,84.91,85.01,84.9,84.97,22763.0,71.5474,71.6316,71.5389,71.5979,22763.0
2019-06-25 15:40:00,84.97,84.99,84.87,84.87,37606.0,71.5979,71.6148,71.5136,71.5136,37606.0
2019-06-25 15:45:00,84.87,84.89,84.74,84.76,61074.0,71.5136,71.5305,71.4041,71.421,61074.0
2019-06-25 15:50:00,84.75,84.83,84.74,84.8,65375.0,71.4125,71.4799,71.4041,71.4547,65375.0
2019-06-25 15:55:00,84.79,84.91,84.74,84.8,196988.0,71.4462,71.5474,71.4041,71.4547,196988.0
2019-06-26 09:30:00,84.02,84.02,82.7,83.2,215716.0,70.7974,70.7974,69.6852,70.1065,215716.0
2019-06-26 09:35:00,83.25,84.27,83.19,83.74,97726.0,70.1486,71.0081,70.098,70.5615,97726.0
2019-06-26 09:40:00,83.75,83.88,83.61,83.76,37136.0,70.5699,70.6794,70.4519,70.5783,37136.0
2019-06-26 09:45:00,83.78,83.9,83.4,83.55,42632.0,70.5952,70.6963,70.275,70.4014,42632.0
2019-06-26 09:50:00,83.6,83.66,83.42,83.55,39104.0,70.4435,70.4941,70.2918,70.4014,39104.0
2019-06-26 09:55:00,83.55,83.62,83.23,83.46,35880.0,70.4014,70.4604,70.1317,70.3255,35880.0
2019-06-26 10:00:00,83.47,83.48,83.17,83.36,22414.0,70.334,70.3424,70.0812,70.2413,22414.0
2019-06-26 10:05:00,83.34,83.51,83.24,83.51,36511.0,70.2244,70.3677,70.1402,70.3677,36511.0
2019-06-26 10:10:00,83.53,83.91,83.44,83.44,21518.0,70.3845,70.7047,70.3087,70.3087,21518.0
2019-06-26 10:15:00,83.38,83.47,83.28,83.32,13953.0,70.2581,70.334,70.1739,70.2076,13953.0
2019-06-26 10:20:00,83.26,83.43,83.17,83.4,25703.0,70.157,70.3003,70.0812,70.275,25703.0
2019-06-26 10:25:00,83.37,83.5,83.34,83.45,41217.0,70.2497,70.3593,70.2244,70.3171,41217.0
2019-06-26 10:30:00,83.47,83.84,83.4,83.84,43411.0,70.334,70.6457,70.275,70.6457,43411.0
2019-06-26 10:35:00,83.84,83.84,83.63,83.68,42020.0,70.6457,70.6457,70.4688,70.5109,42020.0
2019-06-26 10:40:00,83.68,83.71,83.57,83.67,14827.0,70.5109,70.5362,70.4182,70.5025,14827.0
2019-06-26 10:45:00,83.71,83.91,83.69,83.9,23496.0,70.5362,70.7047,70.5193,70.6963,23496.0
2019-06-26 10:50:00,83.91,83.99,83.85,83.93,21594.0,70.7047,70.7721,70.6542,70.7216,21594.0
2019-06-26 10:55:00,83.95,83.97,83.86,83.96,19051.0,70.7384,70.7553,70.6626,70.7469,19051.0
2019-06-26 11:00:00,83.96,84.21,83.94,84.16,36102.0,70.7469,70.9575,70.73,70.9154,36102.0
2019-06-26 11:05:00,84.17,84.26,84.1,84.19,26526.0,70.9238,70.9996,70.8648,70.9407,26526.0
2019-06-26 11:10:00,84.18,84.18,83.92,83.98,16686.0,70.9322,70.9322,70.7132,70.7637,16686.0
2019-06-26 11:15:00,83.99,84.17,83.99,84.14,17682.0,70.7721,70.9238,70.7721,70.8985,17682.0
2019-06-26 11:20:00,84.16,84.19,84.05,84.09,21711.0,70.9154,70.9407,70.8227,70.8564,21711.0
2019-06-26 11:25:00,84.09,84.13,84.0,84.13,21947.0,70.8564,70.8901,70.7806,70.8901,21947.0
2019-06-26 11:30:00,84.14,84.23,83.37,83.56,141780.0,70.8985,70.9744,70.2497,70.4098,141780.0
2019-06-26 11:35:00,83.56,83.57,82.86,83.12,201075.0,70.4098,70.4182,69.82,70.0391,201075.0
2019-06-26 11:40:00,83.12,83.12,82.22,82.52,154839.0,70.0391,70.0391,69.2807,69.5335,154839.0
2019-06-26 11:45:00,82.52,82.61,82.2,82.33,129802.0,69.5335,69.6093,69.2638,69.3734,129802.0
2019-06-26 11:50:00,82.33,82.45,82.19,82.28,93155.0,69.3734,69.4745,69.2554,69.3312,93155.0
2019-06-26 11:55:00,82.29,82.32,82.14,82.25,38379.0,69.3397,69.365,69.2133,69.306,38379.0
2019-06-26 12:00:00,82.25,82.3,81.82,81.87,69204.0,69.306,69.3481,68.9436,68.9858,69204.0
2019-06-26 12:05:00,81.9,81.91,81.66,81.69,47903.0,69.011,69.0195,68.8088,68.8341,47903.0
2019-06-26 12:10:00,81.7,81.85,81.55,81.55,59577.0,68.8425,68.9689,68.7161,68.7161,59577.0
2019-06-26 12:15:00,81.58,81.8,81.5,81.76,68319.0,68.7414,68.9268,68.674,68.8931,68319.0
2019-06-26 12:20:00,81.78,82.16,81.78,81.96,141501.0,68.9099,69.2301,68.9099,69.0616,141501.0
2019-06-26 12:25:00,81.95,82.0,81.64,81.65,77466.0,69.0532,69.0953,68.792,68.8004,77466.0
2019-06-26 12:30:00,81.65,81.86,81.54,81.63,52068.0,68.8004,68.9773,68.7077,68.7835,52068.0
2019-06-26 12:35:00,81.68,81.95,81.55,81.95,61017.0,68.8257,69.0532,68.7161,69.0532,61017.0
2019-06-26 12:40:00,81.95,82.05,81.9,81.98,47118.0,69.0532,69.1374,69.011,69.0785,47118.0
2019-06-26 12:45:00,81.98,82.01,81.85,82.0,57588.0,69.0785,69.1037,68.9689,69.0953,57588.0
2019-06-26 12:50:00,82.0,82.0,81.73,81.86,88157.0,69.0953,69.0953,68.8678,68.9773,88157.0
2019-06-26 12:55:00,81.88,82.0,81.83,81.85,32189.0,68.9942,69.0953,68.9521,68.9689,32189.0
2019-06-26 13:00:00,81.84,82.0,81.82,81.98,21413.0,68.9605,69.0953,68.9436,69.0785,21413.0
2019-06-26 13:05:00,81.98,81.98,81.83,81.95,27174.0,69.0785,69.0785,68.9521,69.0532,27174.0
2019-06-26 13:10:00,81.96,81.96,81.77,81.78,23278.0,69.0616,69.0616,68.9015,68.9099,23278.0
2019-06-26 13:15:00,81.79,81.88,81.73,81.87,23432.0,68.9184,68.9942,68.8678,68.9858,23432.0
2019-06-26 13:20:00,81.86,81.9,81.64,81.65,35957.0,68.9773,69.011,68.792,68.8004,35957.0
2019-06-26 13:25:00,81.67,81.75,81.58,81.68,19561.0,68.8172,68.8847,68.7414,68.8257,19561.0
2019-06-26 13:30:00,81.7,81.75,81.56,81.57,29689.0,68.8425,68.8847,68.7246,68.733,29689.0
2019-06-26 13:35:00,81.56,81.56,81.41,81.53,38474.0,68.7246,68.7246,68.5982,68.6993,38474.0
2019-06-26 13:40:00,81.54,81.55,81.38,81.45,48102.0,68.7077,68.7161,68.5729,68.6319,48102.0
2019-06-26 13:45:00,81.45,81.5,81.27,81.45,76503.0,68.6319,68.674,68.4802,68.6319,76503.0
2019-06-26 13:50:00,81.47,81.6,81.45,81.57,27397.0,68.6487,68.7583,68.6319,68.733,27397.0
2019-06-26 13:55:00,81.58,81.89,81.58,81.81,22307.0,68.7414,69.0026,68.7414,68.9352,22307.0
2019-06-26 14:00:00,81.81,81.95,81.81,81.91,48888.0,68.9352,69.0532,68.9352,69.0195,48888.0
2019-06-26 14:05:00,81.89,81.89,81.78,81.86,33998.0,69.0026,69.0026,68.9099,68.9773,33998.0
2019-06-26 14:10:00,81.86,81.95,81.85,81.91,33693.0,68.9773,69.0532,68.9689,69.0195,33693.0
2019-06-26 14:15:00,81.91,81.98,81.88,81.94,25391.0,69.0195,69.0785,68.9942,69.0448,25391.0
2019-06-26 14:20:00,81.95,82.04,81.64,81.64,64975.0,69.0532,69.129,68.792,68.792,64975.0
2019-06-26 14:25:00,81.67,81.81,81.57,81.74,57553.0,68.8172,68.9352,68.733,68.8762,57553.0
2019-06-26 14:30:00,81.75,81.8,81.63,81.64,21116.0,68.8847,68.9268,68.7835,68.792,21116.0
2019-06-26 14:35:00,81.65,81.81,81.64,81.8,27032.0,68.8004,68.9352,68.792,68.9268,27032.0
2019-06-26 14:40:00,81.82,81.94,81.73,81.94,26792.0,68.9436,69.0448,68.8678,69.0448,26792.0
2019-06-26 14:45:00,81.93,81.99,81.85,81.96,27974.0,69.0363,69.0869,68.9689,69.0616,27974.0
2019-06-26 14:50:00,81.97,82.01,81.81,81.86,45303.0,69.07,69.1037,68.9352,68.9773,45303.0
2019-06-26 14:55:00,81.87,81.98,81.84,81.93,27813.0,68.9858,69.0785,68.9605,69.0363,27813.0
2019-06-26 15:00:00,81.94,82.01,81.93,82.0,41142.0,69.0448,69.1037,69.0363,69.0953,41142.0
2019-06-26 15:05:00,82.0,82.0,81.89,81.98,43549.0,69.0953,69.0953,69.0026,69.0785,43549.0
2019-06-26 15:10:00,81.99,82.0,81.83,81.83,51660.0,69.0869,69.0953,68.9521,68.9521,51660.0
2019-06-26 15:15:00,81.83,81.85,81.67,81.78,60482.0,68.9521,68.9689,68.8172,68.9099,60482.0
2019-06-26 15:20:00,81.77,81.78,81.67,81.75,83390.0,68.9015,68.9099,68.8172,68.8847,83390.0
2019-06-26 15:25:00,81.74,81.88,81.72,81.72,34007.0,68.8762,68.9942,68.8594,68.8594,34007.0
2019-06-26 15:30:00,81.7,81.84,81.7,81.73,56871.0,68.8425,68.9605,68.8425,68.8678,56871.0
2019-06-26 15:35:00,81.72,81.88,81.72,81.83,91940.0,68.8594,68.9942,68.8594,68.9521,91940.0
2019-06-26 15:40:00,81.83,81.86,81.65,81.65,54616.0,68.9521,68.9773,68.8004,68.8004,54616.0
2019-06-26 15:45:00,81.65,81.68,81.54,81.59,98365.0,68.8004,68.8257,68.7077,68.7498,98365.0
2019-06-26 15:50:00,81.59,81.62,81.46,81.5,141392.0,68.7498,68.7751,68.6403,68.674,141392.0
2019-06-26 15:55:00,81.51,81.83,81.51,81.78,456499.0,68.6824,68.9521,68.6824,68.9099,456499.0
2019-06-27 09:30:00,81.92,81.99,81.42,81.7,124808.0,69.0279,69.0869,68.6066,68.8425,124808.0
2019-06-27 09:35:00,81.67,82.29,81.66,82.1,45432.0,68.8172,69.3397,68.8088,69.1796,45432.0
2019-06-27 09:40:00,82.05,82.26,82.05,82.05,70457.0,69.1374,69.3144,69.1374,69.1374,70457.0
2019-06-27 09:45:00,82.04,82.05,81.86,81.97,83396.0,69.129,69.1374,68.9773,69.07,83396.0
2019-06-27 09:50:00,81.95,82.0,81.79,82.0,42332.0,69.0532,69.0953,68.9184,69.0953,42332.0
2019-06-27 09:55:00,82.0,82.05,81.91,81.93,42161.0,69.0953,69.1374,69.0195,69.0363,42161.0
2019-06-27 10:00:00,81.93,81.96,81.84,81.96,25587.0,69.0363,69.0616,68.9605,69.0616,25587.0
2019-06-27 10:05:00,81.96,82.0,81.88,81.98,17471.0,69.0616,69.0953,68.9942,69.0785,17471.0
2019-06-27 10:10:00,81.97,82.0,81.81,81.86,20735.0,69.07,69.0953,68.9352,68.9773,20735.0
2019-06-27 10:15:00,81.87,81.94,81.82,81.94,18689.0,68.9858,69.0448,68.9436,69.0448,18689.0
2019-06-27 10:20:00,81.94,82.0,81.89,82.0,20421.0,69.0448,69.0953,69.0026,69.0953,20421.0
2019-06-27 10:25:00,82.0,82.0,81.89,81.89,29570.0,69.0953,69.0953,69.0026,69.0026,29570.0
2019-06-27 10:30:00,81.9,82.05,81.9,82.0,31028.0,69.011,69.1374,69.011,69.0953,31028.0
2019-06-27 10:35:00,82.0,82.05,81.97,82.04,24582.0,69.0953,69.1374,69.07,69.129,24582.0
2019-06-27 10:40:00,82.04,82.1,81.97,81.98,24031.0,69.129,69.1796,69.07,69.0785,24031.0
2019-06-27 10:45:00,81.98,82.11,81.97,82.11,29226.0,69.0785,69.188,69.07,69.188,29226.0
2019-06-27 10:50:00,82.12,82.12,81.92,81.93,31285.0,69.1964,69.1964,69.0279,69.0363,31285.0
2019-06-27 10:55:00,81.92,81.95,81.89,81.95,21305.0,69.0279,69.0532,69.0026,69.0532,21305.0
2019-06-27 11:00:00,81.95,81.99,81.94,81.97,10716.0,69.0532,69.0869,69.0448,69.07,10716.0
2019-06-27 11:05:00,81.97,82.05,81.95,81.95,21048.0,69.07,69.1374,69.0532,69.0532,21048.0
2019-06-27 11:10:00,81.95,81.98,81.94,81.96,17395.0,69.0532,69.0785,69.0448,69.0616,17395.0
2019-06-27 11:15:00,81.96,82.07,81.93,81.99,48571.0,69.0616,69.1543,69.0363,69.0869,48571.0
2019-06-27 11:20:00,82.0,82.01,81.85,81.87,13506.0,69.0953,69.1037,68.9689,68.9858,13506.0
2019-06-27 11:25:00,81.86,81.92,81.85,81.86,14160.0,68.9773,69.0279,68.9689,68.9773,14160.0
2019-06-27 11:30:00,81.85,81.91,81.82,81.9,17664.0,68.9689,69.0195,68.9436,69.011,17664.0
2019-06-27 11:35:00,81.9,81.97,81.88,81.94,11234.0,69.011,69.07,68.9942,69.0448,11234.0
2019-06-27 11:40:00,81.94,81.94,81.87,81.88,10447.0,69.0448,69.0448,68.9858,68.9942,10447.0
2019-06-27 11:45:00,81.89,82.0,81.86,81.98,9496.0,69.0026,69.0953,68.9773,69.0785,9496.0
2019-06-27 11:50:00,81.98,81.99,81.93,81.98,8393.0,69.0785,69.0869,69.0363,69.0785,8393.0
2019-06-27 11:55:00,81.97,81.97,81.91,81.94,7031.0,69.07,69.07,69.0195,69.0448,7031.0
2019-06-27 12:00:00,81.95,82.0,81.93,81.98,10069.0,69.0532,69.0953,69.0363,69.0785,10069.0
2019-06-27 12:05:00,82.0,82.05,81.98,82.04,17188.0,69.0953,69.1374,69.0785,69.129,17188.0
2019-06-27 12:10:00,82.05,82.07,81.98,82.02,41891.0,69.1374,69.1543,69.0785,69.1122,41891.0
2019-06-27 12:15:00,82.02,82.2,82.02,82.12,92671.0,69.1122,69.2638,69.1122,69.1964,92671.0
2019-06-27 12:20:00,82.13,82.15,82.02,82.03,14241.0,69.2049,69.2217,69.1122,69.1206,14241.0
2019-06-27 12:25:00,82.02,82.05,82.0,82.0,5377.0,69.1122,69.1374,69.0953,69.0953,5377.0
2019-06-27 12:30:00,82.01,82.12,82.0,82.08,20839.0,69.1037,69.1964,69.0953,69.1627,20839.0
2019-06-27 12:35:00,82.09,82.1,82.03,82.1,10334.0,69.1711,69.1796,69.1206,69.1796,10334.0
2019-06-27 12:40:00,82.1,82.1,82.03,82.06,9859.0,69.1796,69.1796,69.1206,69.1459,9859.0
2019-06-27 12:45:00,82.04,82.1,82.04,82.08,7820.0,69.129,69.1796,69.129,69.1627,7820.0
2019-06-27 12:50:00,82.09,82.11,82.04,82.08,22673.0,69.1711,69.188,69.129,69.1627,22673.0
2019-06-27 12:55:00,82.09,82.1,82.07,82.07,13588.0,69.1711,69.1796,69.1543,69.1543,13588.0
2019-06-27 13:00:00,82.07,82.1,82.05,82.07,9546.0,69.1543,69.1796,69.1374,69.1543,9546.0
2019-06-27 13:05:00,82.07,82.09,82.07,82.08,6896.0,69.1543,69.1711,69.1543,69.1627,6896.0
2019-06-27 13:10:00,82.09,82.12,82.06,82.08,8535.0,69.1711,69.1964,69.1459,69.1627,8535.0
2019-06-27 13:15:00,82.09,82.17,82.08,82.17,67752.0,69.1711,69.2386,69.1627,69.2386,67752.0
2019-06-27 13:20:00,82.18,82.25,82.18,82.18,23022.0,69.247,69.306,69.247,69.247,23022.0
2019-06-27 13:25:00,82.18,82.2,82.16,82.2,20781.0,69.247,69.2638,69.2301,69.2638,20781.0
2019-06-27 13:30:00,82.2,82.2,82.12,82.16,29433.0,69.2638,69.2638,69.1964,69.2301,29433.0
2019-06-27 13:35:00,82.16,82.17,82.06,82.09,31245.0,69.2301,69.2386,69.1459,69.1711,31245.0
2019-06-27 13:40:00,82.09,82.2,82.09,82.17,53876.0,69.1711,69.2638,69.1711,69.2386,53876.0
2019-06-27 13:45:00,82.18,82.18,82.02,82.1,15885.0,69.247,69.247,69.1122,69.1796,15885.0
2019-06-27 13:50:00,82.1,82.13,82.07,82.11,4850.0,69.1796,69.2049,69.1543,69.188,4850.0
2019-06-27 13:55:00,82.11,82.17,82.08,82.12,10741.0,69.188,69.2386,69.1627,69.1964,10741.0
2019-06-27 14:00:00,82.13,82.15,82.11,82.11,15952.0,69.2049,69.2217,69.188,69.188,15952.0
2019-06-27 14:05:00,82.12,82.17,82.1,82.16,11291.0,69.1964,69.2386,69.1796,69.2301,11291.0
2019-06-27 14:10:00,82.17,82.23,82.16,82.19,39761.0,69.2386,69.2891,69.2301,69.2554,39761.0
2019-06-27 14:15:00,82.19,82.23,82.13,82.21,48099.0,69.2554,69.2891,69.2049,69.2723,48099.0
2019-06-27 14:20:00,82.21,82.22,82.17,82.19,10817.0,69.2723,69.2807,69.2386,69.2554,10817.0
2019-06-27 14:25:00,82.19,82.2,82.14,82.17,12549.0,69.2554,69.2638,69.2133,69.2386,12549.0
2019-06-27 14:30:00,82.17,82.22,82.16,82.17,12669.0,69.2386,69.2807,69.2301,69.2386,12669.0
2019-06-27 14:35:00,82.18,82.22,82.16,82.22,79859.0,69.247,69.2807,69.2301,69.2807,79859.0
2019-06-27 14:40:00,82.22,82.25,82.2,82.2,14480.0,69.2807,69.306,69.2638,69.2638,14480.0
2019-06-27 14:45:00,82.2,82.2,82.06,82.07,23470.0,69.2638,69.2638,69.1459,69.1543,23470.0
2019-06-27 14:50:00,82.06,82.1,82.06,82.07,11174.0,69.1459,69.1796,69.1459,69.1543,11174.0
2019-06-27 14:55:00,82.08,82.1,82.04,82.05,15712.0,69.1627,69.1796,69.129,69.1374,15712.0
2019-06-27 15:00:00,82.05,82.05,81.97,82.0,20599.0,69.1374,69.1374,69.07,69.0953,20599.0
2019-06-27 15:05:00,81.99,82.0,81.96,82.0,15240.0,69.0869,69.0953,69.0616,69.0953,15240.0
2019-06-27 15:10:00,81.99,82.0,81.98,82.0,19446.0,69.0869,69.0953,69.0785,69.0953,19446.0
2019-06-27 15:15:00,82.0,82.01,81.92,81.95,21432.0,69.0953,69.1037,69.0279,69.0532,21432.0
2019-06-27 15:20:00,81.95,82.05,81.95,82.05,18801.0,69.0532,69.1374,69.0532,69.1374,18801.0
2019-06-27 15:25:00,82.05,82.06,81.99,82.0,26633.0,69.1374,69.1459,69.0869,69.0953,26633.0
2019-06-27 15:30:00,82.0,82.0,81.93,81.94,31707.0,69.0953,69.0953,69.0363,69.0448,31707.0
2019-06-27 15:35:00,81.94,82.0,81.92,81.99,20074.0,69.0448,69.0953,69.0279,69.0869,20074.0
2019-06-27 15:40:00,82.0,82.0,81.96,81.99,39791.0,69.0953,69.0953,69.0616,69.0869,39791.0
2019-06-27 15:45:00,82.0,82.0,81.95,81.95,34060.0,69.0953,69.0953,69.0532,69.0532,34060.0
2019-06-27 15:50:00,81.96,81.97,81.91,81.92,72519.0,69.0616,69.07,69.0195,69.0279,72519.0
2019-06-27 15:55:00,81.93,82.16,81.92,82.12,380954.0,69.0363,69.2301,69.0279,69.1964,380954.0
2019-06-28 09:30:00,82.06,82.3,81.99,82.09,38854.0,69.1459,69.3481,69.0869,69.1711,38854.0
2019-06-28 09:35:00,82.03,82.1,81.88,82.0,13779.0,69.1206,69.1796,68.9942,69.0953,13779.0
2019-06-28 09:40:00,82.02,82.1,81.99,82.07,8410.0,69.1122,69.1796,69.0869,69.1543,8410.0
2019-06-28 09:45:00,82.1,82.1,81.95,82.03,9414.0,69.1796,69.1796,69.0532,69.1206,9414.0
2019-06-28 09:50:00,82.05,82.08,81.95,82.07,6700.0,69.1374,69.1627,69.0532,69.1543,6700.0
2019-06-28 09:55:00,82.1,82.13,82.05,82.12,23893.0,69.1796,69.2049,69.1374,69.1964,23893.0
2019-06-28 10:00:00,82.13,82.15,81.98,82.05,47500.0,69.2049,69.2217,69.0785,69.1374,47500.0
2019-06-28 10:05:00,82.06,82.18,82.03,82.15,14144.0,69.1459,69.247,69.1206,69.2217,14144.0
2019-06-28 10:10:00,82.16,82.22,82.08,82.19,12722.0,69.2301,69.2807,69.1627,69.2554,12722.0
2019-06-28 10:15:00,82.2,82.27,82.19,82.26,10622.0,69.2638,69.3228,69.2554,69.3144,10622.0
2019-06-28 10:20:00,82.25,82.25,82.1,82.11,20568.0,69.306,69.306,69.1796,69.188,20568.0
2019-06-28 10:25:00,82.11,82.23,82.11,82.23,42138.0,69.188,69.2891,69.188,69.2891,42138.0
2019-06-28 10:30:00,82.24,82.25,82.17,82.19,27854.0,69.2975,69.306,69.2386,69.2554,27854.0
2019-06-28 10:35:00,82.2,82.25,82.06,82.11,26221.0,69.2638,69.306,69.1459,69.188,26221.0
2019-06-28 10:40:00,82.11,82.15,82.07,82.09,14955.0,69.188,69.2217,69.1543,69.1711,14955.0
2019-06-28 10:45:00,82.1,82.13,81.98,81.99,22728.0,69.1796,69.2049,69.0785,69.0869,22728.0
2019-06-28 10:50:00,81.99,82.01,81.86,81.88,19836.0,69.0869,69.1037,68.9773,68.9942,19836.0
2019-06-28 10:55:00,81.87,81.88,81.79,81.8,23747.0,68.9858,68.9942,68.9184,68.9268,23747.0
2019-06-28 11:00:00,81.8,81.8,81.66,81.73,61779.0,68.9268,68.9268,68.8088,68.8678,61779.0
2019-06-28 11:05:00,81.73,81.76,81.61,81.62,20698.0,68.8678,68.8931,68.7667,68.7751,20698.0
2019-06-28 11:10:00,81.63,81.67,81.6,81.61,13173.0,68.7835,68.8172,68.7583,68.7667,13173.0
2019-06-28 11:15:00,81.61,81.73,81.6,81.71,33407.0,68.7667,68.8678,68.7583,68.851,33407.0
2019-06-28 11:20:00,81.72,81.8,81.71,81.78,29716.0,68.8594,68.9268,68.851,68.9099,29716.0
2019-06-28 11:25:00,81.78,82.0,81.77,81.98,17190.0,68.9099,69.0953,68.9015,69.0785,17190.0
2019-06-28 11:30:00,81.98,82.1,81.98,82.09,16595.0,69.0785,69.1796,69.0785,69.1711,16595.0
2019-06-28 11:35:00,82.09,82.1,82.03,82.09,12592.0,69.1711,69.1796,69.1206,69.1711,12592.0
2019-06-28 11:40:00,82.08,82.13,82.06,82.12,12181.0,69.1627,69.2049,69.1459,69.1964,12181.0
2019-06-28 11:45:00,82.1,82.13,82.08,82.09,48984.0,69.1796,69.2049,69.1627,69.1711,48984.0
2019-06-28 11:50:00,82.1,82.2,82.09,82.2,23125.0,69.1796,69.2638,69.1711,69.2638,23125.0
2019-06-28 11:55:00,82.2,82.2,82.12,82.13,19448.0,69.2638,69.2638,69.1964,69.2049,19448.0
2019-06-28 12:00:00,82.13,82.2,82.12,82.19,23960.0,69.2049,69.2638,69.1964,69.2554,23960.0
2019-06-28 12:05:00,82.18,82.24,82.15,82.23,52964.0,69.247,69.2975,69.2217,69.2891,52964.0
2019-06-28 12:10:00,82.23,82.24,82.22,82.23,17385.0,69.2891,69.2975,69.2807,69.2891,17385.0
2019-06-28 12:15:00,82.23,82.26,82.21,82.25,42624.0,69.2891,69.3144,69.2723,69.306,42624.0
2019-06-28 12:20:00,82.25,82.3,82.21,82.22,84532.0,69.306,69.3481,69.2723,69.2807,84532.0
2019-06-28 12:25:00,82.22,82.23,82.19,82.22,22912.0,69.2807,69.2891,69.2554,69.2807,22912.0
2019-06-28 12:30:00,82.22,82.22,82.16,82.16,20367.0,69.2807,69.2807,69.2301,69.2301,20367.0
2019-06-28 12:35:00,82.15,82.2,82.14,82.19,25577.0,69.2217,69.2638,69.2133,69.2554,25577.0
2019-06-28 12:40:00,82.19,82.2,82.14,82.16,32982.0,69.2554,69.2638,69.2133,69.2301,32982.0
2019-06-28 12:45:00,82.16,82.17,82.12,82.15,21870.0,69.2301,69.2386,69.1964,69.2217,21870.0
2019-06-28 12:50:00,82.16,82.19,82.14,82.19,117805.0,69.2301,69.2554,69.2133,69.2554,117805.0
2019-06-28 12:55:00,82.19,82.2,82.18,82.2,18409.0,69.2554,69.2638,69.247,69.2638,18409.0
2019-06-28 13:00:00,82.2,82.2,82.13,82.15,10340.0,69.2638,69.2638,69.2049,69.2217,10340.0
2019-06-28 13:05:00,82.14,82.15,82.1,82.1,9677.0,69.2133,69.2217,69.1796,69.1796,9677.0
2019-06-28 13:10:00,82.11,82.18,82.11,82.18,22291.0,69.188,69.247,69.188,69.247,22291.0
2019-06-28 13:15:00,82.17,82.18,82.12,82.12,11920.0,69.2386,69.247,69.1964,69.1964,11920.0
2019-06-28 13:20:00,82.13,82.14,82.08,82.09,16570.0,69.2049,69.2133,69.1627,69.1711,16570.0
2019-06-28 13:25:00,82.1,82.11,82.08,82.09,18134.0,69.1796,69.188,69.1627,69.1711,18134.0
2019-06-28 13:30:00,82.09,82.15,82.08,82.15,13128.0,69.1711,69.2217,69.1627,69.2217,13128.0
2019-06-28 13:35:00,82.15,82.15,82.13,82.14,22561.0,69.2217,69.2217,69.2049,69.2133,22561.0
2019-06-28 13:40:00,82.15,82.19,82.15,82.17,24542.0,69.2217,69.2554,69.2217,69.2386,24542.0
2019-06-28 13:45:00,82.17,82.17,82.12,82.16,10733.0,69.2386,69.2386,69.1964,69.2301,10733.0
2019-06-28 13:50:00,82.16,82.16,82.09,82.12,14605.0,69.2301,69.2301,69.1711,69.1964,14605.0
2019-06-28 13:55:00,82.13,82.13,82.09,82.11,18265.0,69.2049,69.2049,69.1711,69.188,18265.0
2019-06-28 14:00:00,82.12,82.2,82.11,82.19,40616.0,69.1964,69.2638,69.188,69.2554,40616.0
2019-06-28 14:05:00,82.2,82.2,82.14,82.15,12868.0,69.2638,69.2638,69.2133,69.2217,12868.0
2019-06-28 14:10:00,82.15,82.16,82.13,82.16,14283.0,69.2217,69.2301,69.2049,69.2301,14283.0
2019-06-28 14:15:00,82.16,82.16,82.12,82.15,13597.0,69.2301,69.2301,69.1964,69.2217,13597.0
2019-06-28 14:20:00,82.15,82.17,82.09,82.09,28291.0,69.2217,69.2386,69.1711,69.1711,28291.0
2019-06-28 14:25:00,82.1,82.12,82.1,82.12,14059.0,69.1796,69.1964,69.1796,69.1964,14059.0
2019-06-28 14:30:00,82.12,82.12,82.08,82.09,21961.0,69.1964,69.1964,69.1627,69.1711,21961.0
2019-06-28 14:35:00,82.09,82.09,82.07,82.08,16205.0,69.1711,69.1711,69.1543,69.1627,16205.0
2019-06-28 14:40:00,82.08,82.1,82.07,82.09,20619.0,69.1627,69.1796,69.1543,69.1711,20619.0
2019-06-28 14:45:00,82.08,82.1,82.05,82.09,16933.0,69.1627,69.1796,69.1374,69.1711,16933.0
2019-06-28 14:50:00,82.1,82.13,82.06,82.11,32040.0,69.1796,69.2049,69.1459,69.188,32040.0
2019-06-28 14:55:00,82.11,82.16,82.08,82.16,114204.0,69.188,69.2301,69.1627,69.2301,114204.0
2019-06-28 15:00:00,82.16,82.18,82.12,82.13,49361.0,69.2301,69.247,69.1964,69.2049,49361.0
2019-06-28 15:05:00,82.14,82.15,82.11,82.13,15346.0,69.2133,69.2217,69.188,69.2049,15346.0
2019-06-28 15:10:00,82.14,82.19,82.12,82.18,23780.0,69.2133,69.2554,69.1964,69.247,23780.0
2019-06-28 15:15:00,82.19,82.19,82.16,82.18,16884.0,69.2554,69.2554,69.2301,69.247,16884.0
2019-06-28 15:20:00,82.18,82.19,82.15,82.19,63657.0,69.247,69.2554,69.2217,69.2554,63657.0
2019-06-28 15:25:00,82.19,82.19,82.16,82.19,25015.0,69.2554,69.2554,69.2301,69.2554,25015.0
2019-06-28 15:30:00,82.19,82.22,82.15,82.2,47071.0,69.2554,69.2807,69.2217,69.2638,47071.0
2019-06-28 15:35:00,82.2,82.21,82.1,82.17,31087.0,69.2638,69.2723,69.1796,69.2386,31087.0
2019-06-28 15:40:00,82.17,82.23,82.17,82.19,61524.0,69.2386,69.2891,69.2386,69.2554,61524.0
2019-06-28 15:45:00,82.2,82.27,82.17,82.26,55682.0,69.2638,69.3228,69.2386,69.3144,55682.0
2019-06-28 15:50:00,82.26,82.34,82.19,82.28,98650.0,69.3144,69.3818,69.2554,69.3312,98650.0
2019-06-28 15:55:00,82.28,82.3,82.19,82.29,491726.0,69.3312,69.3481,69.2554,69.3397,491726.0
2019-07-01 09:30:00,83.38,83.38,82.37,82.49,86189.0,70.2581,70.2581,69.4071,69.5082,86189.0
2019-07-01 09:35:00,82.53,82.85,82.44,82.7,79026.0,69.5419,69.8115,69.4661,69.6852,79026.0
2019-07-01 09:40:00,82.71,83.01,82.7,82.99,111300.0,69.6936,69.9464,69.6852,69.9295,111300.0
2019-07-01 09:45:00,82.99,83.05,82.8,82.91,48337.0,69.9295,69.9801,69.7694,69.8621,48337.0
2019-07-01 09:50:00,82.91,82.92,82.78,82.92,27145.0,69.8621,69.8705,69.7526,69.8705,27145.0
2019-07-01 09:55:00,82.92,82.93,82.8,82.89,75344.0,69.8705,69.879,69.7694,69.8452,75344.0
2019-07-01 10:00:00,82.9,83.1,82.89,83.1,54250.0,69.8537,70.0222,69.8452,70.0222,54250.0
2019-07-01 10:05:00,83.1,83.18,83.0,83.18,133000.0,70.0222,70.0896,69.9379,70.0896,133000.0
2019-07-01 10:10:00,83.18,83.36,83.18,83.34,41107.0,70.0896,70.2413,70.0896,70.2244,41107.0
2019-07-01 10:15:00,83.36,83.38,83.18,83.3,45767.0,70.2413,70.2581,70.0896,70.1907,45767.0
2019-07-01 10:20:00,83.3,83.33,83.22,83.33,74650.0,70.1907,70.216,70.1233,70.216,74650.0
2019-07-01 10:25:00,83.33,83.36,83.26,83.29,27203.0,70.216,70.2413,70.157,70.1823,27203.0
2019-07-01 10:30:00,83.29,83.35,83.24,83.26,33152.0,70.1823,70.2329,70.1402,70.157,33152.0
2019-07-01 10:35:00,83.25,83.35,83.24,83.31,70020.0,70.1486,70.2329,70.1402,70.1992,70020.0
2019-07-01 10:40:00,83.32,83.45,83.31,83.4,43133.0,70.2076,70.3171,70.1992,70.275,43133.0
2019-07-01 10:45:00,83.4,83.45,83.39,83.42,16290.0,70.275,70.3171,70.2666,70.2918,16290.0
2019-07-01 10:50:00,83.42,83.42,83.33,83.35,28317.0,70.2918,70.2918,70.216,70.2329,28317.0
2019-07-01 10:55:00,83.34,83.35,83.22,83.34,23874.0,70.2244,70.2329,70.1233,70.2244,23874.0
2019-07-01 11:00:00,83.35,83.39,83.29,83.34,19852.0,70.2329,70.2666,70.1823,70.2244,19852.0
2019-07-01 11:05:00,83.34,83.39,83.31,83.32,14451.0,70.2244,70.2666,70.1992,70.2076,14451.0
2019-07-01 11:10:00,83.32,83.36,83.18,83.22,27390.0,70.2076,70.2413,70.0896,70.1233,27390.0
2019-07-01 11:15:00,83.22,83.31,83.22,83.3,26988.0,70.1233,70.1992,70.1233,70.1907,26988.0
2019-07-01 11:20:00,83.3,83.32,83.26,83.29,21576.0,70.1907,70.2076,70.157,70.1823,21576.0
2019-07-01 11:25:00,83.29,83.29,83.18,83.19,18024.0,70.1823,70.1823,70.0896,70.098,18024.0
2019-07-01 11:30:00,83.2,83.3,83.19,83.27,17868.0,70.1065,70.1907,70.098,70.1654,17868.0
2019-07-01 11:35:00,83.27,83.37,83.26,83.36,128018.0,70.1654,70.2497,70.157,70.2413,128018.0
2019-07-01 11:40:00,83.35,83.5,83.35,83.36,41282.0,70.2329,70.3593,70.2329,70.2413,41282.0
2019-07-01 11:45:00,83.36,83.39,83.31,83.37,28981.0,70.2413,70.2666,70.1992,70.2497,28981.0
2019-07-01 11:50:00,83.37,83.43,83.37,83.41,14736.0,70.2497,70.3003,70.2497,70.2834,14736.0
2019-07-01 11:55:00,83.39,83.4,83.31,83.33,32974.0,70.2666,70.275,70.1992,70.216,32974.0
2019-07-01 12:00:00,83.33,83.43,83.31,83.41,15612.0,70.216,70.3003,70.1992,70.2834,15612.0
2019-07-01 12:05:00,83.4,83.43,83.34,83.36,57071.0,70.275,70.3003,70.2244,70.2413,57071.0
2019-07-01 12:10:00,83.38,83.52,83.38,83.52,25954.0,70.2581,70.3761,70.2581,70.3761,25954.0
2019-07-01 12:15:00,83.53,83.55,83.46,83.47,23589.0,70.3845,70.4014,70.3255,70.334,23589.0
2019-07-01 12:20:00,83.47,83.49,83.32,83.33,18866.0,70.334,70.3508,70.2076,70.216,18866.0
2019-07-01 12:25:00,83.33,83.45,83.32,83.41,19497.0,70.216,70.3171,70.2076,70.2834,19497.0
2019-07-01 12:30:00,83.41,83.45,83.38,83.4,49227.0,70.2834,70.3171,70.2581,70.275,49227.0
2019-07-01 12:35:00,83.4,83.47,83.4,83.44,17626.0,70.275,70.334,70.275,70.3087,17626.0
2019-07-01 12:40:00,83.44,83.47,83.42,83.46,12327.0,70.3087,70.334,70.2918,70.3255,12327.0
2019-07-01 12:45:00,83.46,83.49,83.42,83.46,12270.0,70.3255,70.3508,70.2918,70.3255,12270.0
2019-07-01 12:50:00,83.46,83.47,83.3,83.3,15336.0,70.3255,70.334,70.1907,70.1907,15336.0
2019-07-01 12:55:00,83.3,83.34,83.25,83.27,11955.0,70.1907,70.2244,70.1486,70.1654,11955.0
2019-07-01 13:00:00,83.28,83.32,83.27,83.31,8187.0,70.1739,70.2076,70.1654,70.1992,8187.0
2019-07-01 13:05:00,83.31,83.41,83.29,83.41,17370.0,70.1992,70.2834,70.1823,70.2834,17370.0
2019-07-01 13:10:00,83.41,83.45,83.37,83.43,22046.0,70.2834,70.3171,70.2497,70.3003,22046.0
2019-07-01 13:15:00,83.42,83.45,83.39,83.44,10105.0,70.2918,70.3171,70.2666,70.3087,10105.0
2019-07-01 13:20:00,83.43,83.48,83.43,83.48,12488.0,70.3003,70.3424,70.3003,70.3424,12488.0
2019-07-01 13:25:00,83.49,83.5,83.43,83.45,20558.0,70.3508,70.3593,70.3003,70.3171,20558.0
2019-07-01 13:30:00,83.45,83.47,83.39,83.43,9986.0,70.3171,70.334,70.2666,70.3003,9986.0
2019-07-01 13:35:00,83.44,83.49,83.43,83.47,11264.0,70.3087,70.3508,70.3003,70.334,11264.0
2019-07-01 13:40:00,83.47,83.48,83.43,83.44,16074.0,70.334,70.3424,70.3003,70.3087,16074.0
2019-07-01 13:45:00,83.44,83.48,83.4,83.46,18961.0,70.3087,70.3424,70.275,70.3255,18961.0
2019-07-01 13:50:00,83.47,83.51,83.47,83.48,13945.0,70.334,70.3677,70.334,70.3424,13945.0
2019-07-01 13:55:00,83.48,83.55,83.48,83.54,46495.0,70.3424,70.4014,70.3424,70.393,46495.0
2019-07-01 14:00:00,83.55,83.55,83.43,83.45,14625.0,70.4014,70.4014,70.3003,70.3171,14625.0
2019-07-01 14:05:00,83.45,83.48,83.42,83.45,9823.0,70.3171,70.3424,70.2918,70.3171,9823.0
2019-07-01 14:10:00,83.45,83.51,83.41,83.51,9549.0,70.3171,70.3677,70.2834,70.3677,9549.0
2019-07-01 14:15:00,83.49,83.5,83.43,83.43,7860.0,70.3508,70.3593,70.3003,70.3003,7860.0
2019-07-01 14:20:00,83.43,83.47,83.41,83.45,8790.0,70.3003,70.334,70.2834,70.3171,8790.0
2019-07-01 14:25:00,83.45,83.46,83.38,83.38,11808.0,70.3171,70.3255,70.2581,70.2581,11808.0
2019-07-01 14:30:00,83.37,83.38,83.31,83.37,13997.0,70.2497,70.2581,70.1992,70.2497,13997.0
2019-07-01 14:35:00,83.36,83.4,83.35,83.39,6102.0,70.2413,70.275,70.2329,70.2666,6102.0
2019-07-01 14:40:00,83.4,83.43,83.38,83.42,8808.0,70.275,70.3003,70.2581,70.2918,8808.0
2019-07-01 14:45:00,83.43,83.49,83.43,83.44,9375.0,70.3003,70.3508,70.3003,70.3087,9375.0
2019-07-01 14:50:00,83.44,83.45,83.41,83.45,9976.0,70.3087,70.3171,70.2834,70.3171,9976.0
2019-07-01 14:55:00,83.45,83.45,83.36,83.38,11365.0,70.3171,70.3171,70.2413,70.2581,11365.0
2019-07-01 15:00:00,83.39,83.5,83.37,83.48,15442.0,70.2666,70.3593,70.2497,70.3424,15442.0
2019-07-01 15:05:00,83.48,83.49,83.45,83.49,40045.0,70.3424,70.3508,70.3171,70.3508,40045.0
2019-07-01 15:10:00,83.49,83.52,83.49,83.51,22591.0,70.3508,70.3761,70.3508,70.3677,22591.0
2019-07-01 15:15:00,83.52,83.52,83.46,83.52,26885.0,70.3761,70.3761,70.3255,70.3761,26885.0
2019-07-01 15:20:00,83.52,83.52,83.49,83.52,58315.0,70.3761,70.3761,70.3508,70.3761,58315.0
2019-07-01 15:25:00,83.52,83.52,83.45,83.45,39594.0,70.3761,70.3761,70.3171,70.3171,39594.0
2019-07-01 15:30:00,83.45,83.51,83.44,83.48,26970.0,70.3171,70.3677,70.3087,70.3424,26970.0
2019-07-01 15:35:00,83.49,83.49,83.44,83.45,36285.0,70.3508,70.3508,70.3087,70.3171,36285.0
2019-07-01 15:40:00,83.45,83.55,83.44,83.54,43628.0,70.3171,70.4014,70.3087,70.393,43628.0
2019-07-01 15:45:00,83.54,83.61,83.52,83.55,58075.0,70.393,70.4519,70.3761,70.4014,58075.0
2019-07-01 15:50:00,83.55,83.64,83.51,83.52,125207.0,70.4014,70.4772,70.3677,70.3761,125207.0
2019-07-01 15:55:00,83.52,83.66,83.46,83.5,315804.0,70.3761,70.4941,70.3255,70.3593,315804.0
2019-07-02 09:30:00,83.0,83.0,82.7,82.77,195378.0,69.9379,69.9379,69.6852,69.7441,195378.0
2019-07-02 09:35:00,82.74,83.0,82.56,82.81,67888.0,69.7189,69.9379,69.5672,69.7778,67888.0
2019-07-02 09:40:00,82.8,82.83,82.29,82.64,45005.0,69.7694,69.7947,69.3397,69.6346,45005.0
2019-07-02 09:45:00,82.61,82.62,82.28,82.28,34837.0,69.6093,69.6177,69.3312,69.3312,34837.0
2019-07-02 09:50:00,82.3,82.49,82.26,82.48,49321.0,69.3481,69.5082,69.3144,69.4998,49321.0
2019-07-02 09:55:00,82.49,82.66,82.46,82.54,37356.0,69.5082,69.6514,69.4829,69.5503,37356.0
2019-07-02 10:00:00,82.51,82.78,82.48,82.76,37418.0,69.5251,69.7526,69.4998,69.7357,37418.0
2019-07-02 10:05:00,82.76,82.95,82.73,82.78,62305.0,69.7357,69.8958,69.7104,69.7526,62305.0
2019-07-02 10:10:00,82.78,82.88,82.73,82.81,41545.0,69.7526,69.8368,69.7104,69.7778,41545.0
2019-07-02 10:15:00,82.81,82.82,82.65,82.68,38847.0,69.7778,69.7863,69.643,69.6683,38847.0
2019-07-02 10:20:00,82.69,82.74,82.48,82.54,50360.0,69.6767,69.7189,69.4998,69.5503,50360.0
2019-07-02 10:25:00,82.54,82.65,82.42,82.64,33592.0,69.5503,69.643,69.4492,69.6346,33592.0
2019-07-02 10:30:00,82.64,82.85,82.63,82.81,47743.0,69.6346,69.8115,69.6262,69.7778,47743.0
2019-07-02 10:35:00,82.78,82.83,82.71,82.83,39546.0,69.7526,69.7947,69.6936,69.7947,39546.0
2019-07-02 10:40:00,82.83,82.9,82.51,82.54,46335.0,69.7947,69.8537,69.5251,69.5503,46335.0
2019-07-02 10:45:00,82.56,82.7,82.51,82.64,27214.0,69.5672,69.6852,69.5251,69.6346,27214.0
2019-07-02 10:50:00,82.64,82.82,82.61,82.74,26685.0,69.6346,69.7863,69.6093,69.7189,26685.0
2019-07-02 10:55:00,82.75,82.79,82.67,82.67,26718.0,69.7273,69.761,69.6599,69.6599,26718.0
2019-07-02 11:00:00,82.68,82.79,82.67,82.72,29505.0,69.6683,69.761,69.6599,69.702,29505.0
2019-07-02 11:05:00,82.75,82.81,82.66,82.67,46577.0,69.7273,69.7778,69.6514,69.6599,46577.0
2019-07-02 11:10:00,82.68,82.76,82.68,82.7,45448.0,69.6683,69.7357,69.6683,69.6852,45448.0
2019-07-02 11:15:00,82.7,82.78,82.7,82.74,26712.0,69.6852,69.7526,69.6852,69.7189,26712.0
2019-07-02 11:20:00,82.73,82.75,82.6,82.67,43505.0,69.7104,69.7273,69.6009,69.6599,43505.0
2019-07-02 11:25:00,82.67,82.69,82.55,82.56,23443.0,69.6599,69.6767,69.5588,69.5672,23443.0
2019-07-02 11:30:00,82.56,82.57,82.43,82.5,45706.0,69.5672,69.5756,69.4576,69.5166,45706.0
2019-07-02 11:35:00,82.49,82.49,82.28,82.29,29500.0,69.5082,69.5082,69.3312,69.3397,29500.0
2019-07-02 11:40:00,82.28,82.29,82.19,82.27,36721.0,69.3312,69.3397,69.2554,69.3228,36721.0
2019-07-02 11:45:00,82.26,82.27,82.19,82.27,26426.0,69.3144,69.3228,69.2554,69.3228,26426.0
2019-07-02 11:50:00,82.27,82.3,82.13,82.13,25377.0,69.3228,69.3481,69.2049,69.2049,25377.0
2019-07-02 11:55:00,82.14,82.28,82.1,82.16,22319.0,69.2133,69.3312,69.1796,69.2301,22319.0
2019-07-02 12:00:00,82.16,82.16,82.03,82.09,41098.0,69.2301,69.2301,69.1206,69.1711,41098.0
2019-07-02 12:05:00,82.1,82.11,82.03,82.06,24775.0,69.1796,69.188,69.1206,69.1459,24775.0
2019-07-02 12:10:00,82.07,82.09,82.02,82.04,23022.0,69.1543,69.1711,69.1122,69.129,23022.0
2019-07-02 12:15:00,82.04,82.13,82.03,82.12,28777.0,69.129,69.2049,69.1206,69.1964,28777.0
2019-07-02 12:20:00,82.12,82.13,82.06,82.1,20603.0,69.1964,69.2049,69.1459,69.1796,20603.0
2019-07-02 12:25:00,82.09,82.1,81.9,81.91,24684.0,69.1711,69.1796,69.011,69.0195,24684.0
2019-07-02 12:30:00,81.9,81.92,81.76,81.81,29318.0,69.011,69.0279,68.8931,68.9352,29318.0
2019-07-02 12:35:00,81.81,81.83,81.7,81.76,52606.0,68.9352,68.9521,68.8425,68.8931,52606.0
2019-07-02 12:40:00,81.75,81.87,81.73,81.86,42666.0,68.8847,68.9858,68.8678,68.9773,42666.0
2019-07-02 12:45:00,81.86,81.95,81.85,81.86,30191.0,68.9773,69.0532,68.9689,68.9773,30191.0
2019-07-02 12:50:00,81.86,81.9,81.8,81.89,75155.0,68.9773,69.011,68.9268,69.0026,75155.0
2019-07-02 12:55:00,81.9,82.01,81.82,81.87,39250.0,69.011,69.1037,68.9436,68.9858,39250.0
2019-07-02 13:00:00,81.87,81.98,81.82,81.98,20484.0,68.9858,69.0785,68.9436,69.0785,20484.0
2019-07-02 13:05:00,81.98,82.04,81.97,82.03,26684.0,69.0785,69.129,69.07,69.1206,26684.0
2019-07-02 13:10:00,82.05,82.25,82.04,82.11,63323.0,69.1374,69.306,69.129,69.188,63323.0
2019-07-02 13:15:00,82.12,82.29,82.11,82.29,20105.0,69.1964,69.3397,69.188,69.3397,20105.0
2019-07-02 13:20:00,82.3,82.43,82.26,82.43,20214.0,69.3481,69.4576,69.3144,69.4576,20214.0
2019-07-02 13:25:00,82.44,82.45,82.36,82.39,19402.0,69.4661,69.4745,69.3987,69.4239,19402.0
2019-07-02 13:30:00,82.4,82.47,82.4,82.45,21268.0,69.4324,69.4913,69.4324,69.4745,21268.0
2019-07-02 13:35:00,82.45,82.46,82.36,82.42,38983.0,69.4745,69.4829,69.3987,69.4492,38983.0
2019-07-02 13:40:00,82.42,82.49,82.36,82.44,27062.0,69.4492,69.5082,69.3987,69.4661,27062.0
2019-07-02 13:45:00,82.44,82.61,82.43,82.59,17883.0,69.4661,69.6093,69.4576,69.5925,17883.0
2019-07-02 13:50:00,82.6,82.73,82.6,82.61,34781.0,69.6009,69.7104,69.6009,69.6093,34781.0
2019-07-02 13:55:00,82.62,82.8,82.56,82.76,22827.0,69.6177,69.7694,69.5672,69.7357,22827.0
2019-07-02 14:00:00,82.76,82.8,82.65,82.8,50130.0,69.7357,69.7694,69.643,69.7694,50130.0
2019-07-02 14:05:00,82.82,82.89,82.76,82.84,31359.0,69.7863,69.8452,69.7357,69.8031,31359.0
2019-07-02 14:10:00,82.84,82.84,82.73,82.82,41365.0,69.8031,69.8031,69.7104,69.7863,41365.0
2019-07-02 14:15:00,82.84,82.86,82.79,82.85,34936.0,69.8031,69.82,69.761,69.8115,34936.0
2019-07-02 14:20:00,82.85,82.87,82.77,82.78,50696.0,69.8115,69.8284,69.7441,69.7526,50696.0
2019-07-02 14:25:00,82.79,83.0,82.79,82.96,48479.0,69.761,69.9379,69.761,69.9042,48479.0
2019-07-02 14:30:00,82.97,83.05,82.93,83.02,36760.0,69.9127,69.9801,69.879,69.9548,36760.0
2019-07-02 14:35:00,83.03,83.11,82.95,83.06,29425.0,69.9632,70.0306,69.8958,69.9885,29425.0
2019-07-02 14:40:00,83.06,83.17,83.04,83.16,19911.0,69.9885,70.0812,69.9716,70.0728,19911.0
2019-07-02 14:45:00,83.15,83.2,83.06,83.08,25890.0,70.0643,70.1065,69.9885,70.0053,25890.0
2019-07-02 14:50:00,83.09,83.16,83.08,83.11,26914.0,70.0138,70.0728,70.0053,70.0306,26914.0
2019-07-02 14:55:00,83.11,83.17,83.02,83.05,34933.0,70.0306,70.0812,69.9548,69.9801,34933.0
2019-07-02 15:00:00,83.07,83.18,83.07,83.12,23442.0,69.9969,70.0896,69.9969,70.0391,23442.0
2019-07-02 15:05:00,83.13,83.21,83.12,83.2,23166.0,70.0475,70.1149,70.0391,70.1065,23166.0
2019-07-02 15:10:00,83.21,85.03,83.13,83.19,90065.0,70.1149,71.6485,70.0475,70.098,90065.0
2019-07-02 15:15:00,83.2,83.32,83.19,83.25,33691.0,70.1065,70.2076,70.098,70.1486,33691.0
2019-07-02 15:20:00,83.27,83.31,83.27,83.3,30402.0,70.1654,70.1992,70.1654,70.1907,30402.0
2019-07-02 15:25:00,83.3,83.38,83.24,83.37,51074.0,70.1907,70.2581,70.1402,70.2497,51074.0
2019-07-02 15:30:00,83.37,83.48,83.36,83.47,31728.0,70.2497,70.3424,70.2413,70.334,31728.0
2019-07-02 15:35:00,83.47,83.55,83.46,83.53,31759.0,70.334,70.4014,70.3255,70.3845,31759.0
2019-07-02 15:40:00,83.54,83.57,83.5,83.52,30905.0,70.393,70.4182,70.3593,70.3761,30905.0
2019-07-02 15:45:00,83.52,83.59,83.52,83.56,38222.0,70.3761,70.4351,70.3761,70.4098,38222.0
2019-07-02 15:50:00,83.57,83.61,83.52,83.58,49007.0,70.4182,70.4519,70.3761,70.4267,49007.0
2019-07-02 15:55:00,83.6,83.78,83.56,83.63,106849.0,70.4435,70.5952,70.4098,70.4688,106849.0
2019-07-03 09:30:00,83.64,84.02,83.64,83.87,54485.0,70.4772,70.7974,70.4772,70.671,54485.0
2019-07-03 09:35:00,83.83,84.1,83.82,84.01,14165.0,70.6373,70.8648,70.6289,70.789,14165.0
2019-07-03 09:40:00,84.04,84.2,84.0,84.15,45766.0,70.8143,70.9491,70.7806,70.907,45766.0
2019-07-03 09:45:00,84.16,84.33,84.16,84.27,15758.0,70.9154,71.0586,70.9154,71.0081,15758.0
2019-07-03 09:50:00,84.31,84.31,84.11,84.18,11055.0,71.0418,71.0418,70.8733,70.9322,11055.0
2019-07-03 09:55:00,84.21,84.31,84.19,84.23,15565.0,70.9575,71.0418,70.9407,70.9744,15565.0
2019-07-03 10:00:00,84.22,84.49,84.17,84.49,16851.0,70.9659,71.1935,70.9238,71.1935,16851.0
2019-07-03 10:05:00,84.48,84.54,84.44,84.48,25770.0,71.185,71.2356,71.1513,71.185,25770.0
2019-07-03 10:10:00,84.49,84.49,84.25,84.29,17358.0,71.1935,71.1935,70.9912,71.0249,17358.0
2019-07-03 10:15:00,84.33,84.54,84.32,84.48,17819.0,71.0586,71.2356,71.0502,71.185,17819.0
2019-07-03 10:20:00,84.49,84.56,84.43,84.53,9492.0,71.1935,71.2524,71.1429,71.2272,9492.0
2019-07-03 10:25:00,84.53,84.56,84.49,84.52,12302.0,71.2272,71.2524,71.1935,71.2187,12302.0
2019-07-03 10:30:00,84.52,84.59,84.48,84.57,13527.0,71.2187,71.2777,71.185,71.2609,13527.0
2019-07-03 10:35:00,84.57,84.69,84.54,84.69,16499.0,71.2609,71.362,71.2356,71.362,16499.0
2019-07-03 10:40:00,84.69,84.74,84.64,84.7,18508.0,71.362,71.4041,71.3198,71.3704,18508.0
2019-07-03 10:45:00,84.7,84.71,84.57,84.58,11953.0,71.3704,71.3788,71.2609,71.2693,11953.0
2019-07-03 10:50:00,84.58,84.58,84.52,84.53,16280.0,71.2693,71.2693,71.2187,71.2272,16280.0
2019-07-03 10:55:00,84.52,84.55,84.49,84.5,21232.0,71.2187,71.244,71.1935,71.2019,21232.0
2019-07-03 11:00:00,84.51,84.52,84.43,84.5,16328.0,71.2103,71.2187,71.1429,71.2019,16328.0
2019-07-03 11:05:00,84.49,84.49,84.4,84.4,15817.0,71.1935,71.1935,71.1176,71.1176,15817.0
2019-07-03 11:10:00,84.4,84.42,84.35,84.37,14924.0,71.1176,71.1345,71.0755,71.0923,14924.0
2019-07-03 11:15:00,84.38,84.4,84.3,84.32,10213.0,71.1008,71.1176,71.0334,71.0502,10213.0
2019-07-03 11:20:00,84.32,84.36,84.27,84.34,16596.0,71.0502,71.0839,71.0081,71.0671,16596.0
2019-07-03 11:25:00,84.32,84.39,84.3,84.39,10463.0,71.0502,71.1092,71.0334,71.1092,10463.0
2019-07-03 11:30:00,84.39,84.5,84.36,84.45,15973.0,71.1092,71.2019,71.0839,71.1597,15973.0
2019-07-03 11:35:00,84.45,84.49,84.42,84.44,38481.0,71.1597,71.1935,71.1345,71.1513,38481.0
2019-07-03 11:40:00,84.45,84.49,84.44,84.49,14391.0,71.1597,71.1935,71.1513,71.1935,14391.0
2019-07-03 11:45:00,84.49,84.5,84.43,84.43,19159.0,71.1935,71.2019,71.1429,71.1429,19159.0
2019-07-03 11:50:00,84.42,84.43,84.34,84.35,20502.0,71.1345,71.1429,71.0671,71.0755,20502.0
2019-07-03 11:55:00,84.34,84.37,84.32,84.34,26830.0,71.0671,71.0923,71.0502,71.0671,26830.0
2019-07-03 12:00:00,84.34,84.35,84.32,84.34,15608.0,71.0671,71.0755,71.0502,71.0671,15608.0
2019-07-03 12:05:00,84.33,84.37,84.28,84.28,22237.0,71.0586,71.0923,71.0165,71.0165,22237.0
2019-07-03 12:10:00,84.28,84.35,84.27,84.3,25498.0,71.0165,71.0755,71.0081,71.0334,25498.0
2019-07-03 12:15:00,84.31,84.34,84.28,84.29,26811.0,71.0418,71.0671,71.0165,71.0249,26811.0
2019-07-03 12:20:00,84.28,84.34,84.25,84.34,22307.0,71.0165,71.0671,70.9912,71.0671,22307.0
2019-07-03 12:25:00,84.34,84.35,84.24,84.25,20525.0,71.0671,71.0755,70.9828,70.9912,20525.0
2019-07-03 12:30:00,84.25,84.32,84.23,84.25,55514.0,70.9912,71.0502,70.9744,70.9912,55514.0
2019-07-03 12:35:00,84.24,84.38,84.2,84.38,44273.0,70.9828,71.1008,70.9491,71.1008,44273.0
2019-07-03 12:40:00,84.37,84.38,84.32,84.36,33407.0,71.0923,71.1008,71.0502,71.0839,33407.0
2019-07-03 12:45:00,84.35,84.44,84.32,84.42,39615.0,71.0755,71.1513,71.0502,71.1345,39615.0
2019-07-03 12:50:00,84.42,84.49,84.42,84.44,39147.0,71.1345,71.1935,71.1345,71.1513,39147.0
2019-07-03 12:55:00,84.45,84.59,84.44,84.59,72005.0,71.1597,71.2777,71.1513,71.2777,72005.0
2019-07-05 09:30:00,84.05,84.24,83.74,83.74,32718.0,70.8227,70.9828,70.5615,70.5615,32718.0
2019-07-05 09:35:00,83.68,84.36,83.55,84.24,87386.0,70.5109,71.0839,70.4014,70.9828,87386.0
2019-07-05 09:40:00,84.22,84.34,84.1,84.3,33484.0,70.9659,71.0671,70.8648,71.0334,33484.0
2019-07-05 09:45:00,84.31,84.43,84.2,84.2,58184.0,71.0418,71.1429,70.9491,70.9491,58184.0
2019-07-05 09:50:00,84.21,84.23,84.02,84.2,23689.0,70.9575,70.9744,70.7974,70.9491,23689.0
2019-07-05 09:55:00,84.14,84.23,84.07,84.07,16052.0,70.8985,70.9744,70.8395,70.8395,16052.0
2019-07-05 10:00:00,84.07,84.27,84.07,84.23,29858.0,70.8395,71.0081,70.8395,70.9744,29858.0
2019-07-05 10:05:00,84.22,84.43,84.2,84.4,24502.0,70.9659,71.1429,70.9491,71.1176,24502.0
2019-07-05 10:10:00,84.41,84.44,84.34,84.37,9981.0,71.126,71.1513,71.0671,71.0923,9981.0
2019-07-05 10:15:00,84.34,84.37,84.29,84.37,17035.0,71.0671,71.0923,71.0249,71.0923,17035.0
2019-07-05 10:20:00,84.37,84.38,84.23,84.27,9214.0,71.0923,71.1008,70.9744,71.0081,9214.0
2019-07-05 10:25:00,84.26,84.37,84.25,84.27,44944.0,70.9996,71.0923,70.9912,71.0081,44944.0
2019-07-05 10:30:00,84.26,84.26,84.04,84.05,15056.0,70.9996,70.9996,70.8143,70.8227,15056.0
2019-07-05 10:35:00,84.05,84.05,83.95,83.97,7226.0,70.8227,70.8227,70.7384,70.7553,7226.0
2019-07-05 10:40:00,83.96,84.05,83.95,83.99,16242.0,70.7469,70.8227,70.7384,70.7721,16242.0
2019-07-05 10:45:00,83.97,84.09,83.95,84.04,9780.0,70.7553,70.8564,70.7384,70.8143,9780.0
2019-07-05 10:50:00,84.03,84.17,84.03,84.11,13130.0,70.8058,70.9238,70.8058,70.8733,13130.0
2019-07-05 10:55:00,84.1,84.11,83.93,84.0,26827.0,70.8648,70.8733,70.7216,70.7806,26827.0
2019-07-05 11:00:00,84.0,84.04,83.93,84.0,17522.0,70.7806,70.8143,70.7216,70.7806,17522.0
2019-07-05 11:05:00,84.06,84.14,84.05,84.14,9074.0,70.8311,70.8985,70.8227,70.8985,9074.0
2019-07-05 11:10:00,84.14,84.23,84.13,84.23,19397.0,70.8985,70.9744,70.8901,70.9744,19397.0
2019-07-05 11:15:00,84.23,84.31,84.2,84.29,14120.0,70.9744,71.0418,70.9491,71.0249,14120.0
2019-07-05 11:20:00,84.29,84.36,84.24,84.27,11185.0,71.0249,71.0839,70.9828,71.0081,11185.0
2019-07-05 11:25:00,84.31,84.39,84.29,84.35,8590.0,71.0418,71.1092,71.0249,71.0755,8590.0
2019-07-05 11:30:00,84.36,84.5,84.36,84.48,15928.0,71.0839,71.2019,71.0839,71.185,15928.0
2019-07-05 11:35:00,84.48,84.53,84.43,84.51,17966.0,71.185,71.2272,71.1429,71.2103,17966.0
2019-07-05 11:40:00,84.52,84.6,84.51,84.59,11327.0,71.2187,71.2861,71.2103,71.2777,11327.0
2019-07-05 11:45:00,84.58,84.63,84.52,84.59,12709.0,71.2693,71.3114,71.2187,71.2777,12709.0
2019-07-05 11:50:00,84.58,84.68,84.57,84.65,16324.0,71.2693,71.3535,71.2609,71.3283,16324.0
2019-07-05 11:55:00,84.64,84.71,84.59,84.7,12005.0,71.3198,71.3788,71.2777,71.3704,12005.0
2019-07-05 12:00:00,84.71,84.72,84.6,84.61,9201.0,71.3788,71.3873,71.2861,71.2946,9201.0
2019-07-05 12:05:00,84.62,84.62,84.49,84.56,12929.0,71.303,71.303,71.1935,71.2524,12929.0
2019-07-05 12:10:00,84.57,84.63,84.55,84.57,6572.0,71.2609,71.3114,71.244,71.2609,6572.0
2019-07-05 12:15:00,84.58,84.64,84.57,84.63,12195.0,71.2693,71.3198,71.2609,71.3114,12195.0
2019-07-05 12:20:00,84.64,84.69,84.6,84.68,5753.0,71.3198,71.362,71.2861,71.3535,5753.0
2019-07-05 12:25:00,84.69,84.72,84.62,84.67,5101.0,71.362,71.3873,71.303,71.3451,5101.0
2019-07-05 12:30:00,84.67,84.69,84.67,84.69,6551.0,71.3451,71.362,71.3451,71.362,6551.0
2019-07-05 12:35:00,84.69,84.93,84.67,84.92,65035.0,71.362,71.5642,71.3451,71.5558,65035.0
2019-07-05 12:40:00,84.92,85.06,84.9,84.99,57908.0,71.5558,71.6737,71.5389,71.6148,57908.0
2019-07-05 12:45:00,85.0,85.05,84.99,85.03,33588.0,71.6232,71.6653,71.6148,71.6485,33588.0
2019-07-05 12:50:00,85.02,85.1,85.02,85.05,16538.0,71.64,71.7075,71.64,71.6653,16538.0
2019-07-05 12:55:00,85.05,85.05,84.94,84.96,9005.0,71.6653,71.6653,71.5726,71.5895,9005.0
2019-07-05 13:00:00,84.97,85.01,84.91,84.93,14793.0,71.5979,71.6316,71.5474,71.5642,14793.0
2019-07-05 13:05:00,84.95,85.02,84.95,85.01,13910.0,71.5811,71.64,71.5811,71.6316,13910.0
2019-07-05 13:10:00,85.02,85.07,85.01,85.05,6068.0,71.64,71.6822,71.6316,71.6653,6068.0
2019-07-05 13:15:00,85.05,85.07,85.02,85.07,6335.0,71.6653,71.6822,71.64,71.6822,6335.0
2019-07-05 13:20:00,85.07,85.16,85.07,85.13,18944.0,71.6822,71.758,71.6822,71.7327,18944.0
2019-07-05 13:25:00,85.14,85.17,85.13,85.17,8780.0,71.7412,71.7664,71.7327,71.7664,8780.0
2019-07-05 13:30:00,85.17,85.29,85.17,85.21,15724.0,71.7664,71.8676,71.7664,71.8001,15724.0
2019-07-05 13:35:00,85.24,85.25,85.19,85.22,9775.0,71.8254,71.8338,71.7833,71.8086,9775.0
2019-07-05 13:40:00,85.22,85.29,85.21,85.29,11291.0,71.8086,71.8676,71.8001,71.8676,11291.0
2019-07-05 13:45:00,85.28,85.28,85.19,85.2,6508.0,71.8591,71.8591,71.7833,71.7917,6508.0
2019-07-05 13:50:00,85.19,85.21,85.11,85.14,13640.0,71.7833,71.8001,71.7159,71.7412,13640.0
2019-07-05 13:55:00,85.14,85.15,85.11,85.14,10731.0,71.7412,71.7496,71.7159,71.7412,10731.0
2019-07-05 14:00:00,85.16,85.21,85.15,85.16,8678.0,71.758,71.8001,71.7496,71.758,8678.0
2019-07-05 14:05:00,85.16,85.23,85.15,85.19,16258.0,71.758,71.817,71.7496,71.7833,16258.0
2019-07-05 14:10:00,85.19,85.24,85.18,85.2,3906.0,71.7833,71.8254,71.7749,71.7917,3906.0
2019-07-05 14:15:00,85.2,85.26,85.2,85.25,8869.0,71.7917,71.8423,71.7917,71.8338,8869.0
2019-07-05 14:20:00,85.25,85.27,85.21,85.25,14328.0,71.8338,71.8507,71.8001,71.8338,14328.0
2019-07-05 14:25:00,85.25,85.25,85.2,85.22,8842.0,71.8338,71.8338,71.7917,71.8086,8842.0
2019-07-05 14:30:00,85.22,85.35,85.21,85.33,9038.0,71.8086,71.9181,71.8001,71.9013,9038.0
2019-07-05 14:35:00,85.34,85.42,85.31,85.38,16495.0,71.9097,71.9771,71.8844,71.9434,16495.0
2019-07-05 14:40:00,85.37,85.39,85.33,85.39,8208.0,71.935,71.9518,71.9013,71.9518,8208.0
2019-07-05 14:45:00,85.38,85.42,85.35,85.4,11462.0,71.9434,71.9771,71.9181,71.9602,11462.0
2019-07-05 14:50:00,85.39,85.39,85.34,85.36,4724.0,71.9518,71.9518,71.9097,71.9265,4724.0
2019-07-05 14:55:00,85.35,85.42,85.35,85.4,9935.0,71.9181,71.9771,71.9181,71.9602,9935.0
2019-07-05 15:00:00,85.4,85.4,85.28,85.3,7787.0,71.9602,71.9602,71.8591,71.876,7787.0
2019-07-05 15:05:00,85.3,85.3,85.23,85.26,9950.0,71.876,71.876,71.817,71.8423,9950.0
2019-07-05 15:10:00,85.27,85.28,85.15,85.16,8075.0,71.8507,71.8591,71.7496,71.758,8075.0
2019-07-05 15:15:00,85.17,85.23,85.14,85.22,12248.0,71.7664,71.817,71.7412,71.8086,12248.0
2019-07-05 15:20:00,85.21,85.28,85.21,85.28,16931.0,71.8001,71.8591,71.8001,71.8591,16931.0
2019-07-05 15:25:00,85.29,85.29,85.24,85.27,27187.0,71.8676,71.8676,71.8254,71.8507,27187.0
2019-07-05 15:30:00,85.28,85.31,85.26,85.28,14751.0,71.8591,71.8844,71.8423,71.8591,14751.0
2019-07-05 15:35:00,85.28,85.33,85.23,85.23,25283.0,71.8591,71.9013,71.817,71.817,25283.0
2019-07-05 15:40:00,85.23,85.28,85.22,85.22,24213.0,71.817,71.8591,71.8086,71.8086,24213.0
2019-07-05 15:45:00,85.2,85.3,85.2,85.29,21883.0,71.7917,71.876,71.7917,71.8676,21883.0
2019-07-05 15:50:00,85.29,85.31,85.23,85.27,50290.0,71.8676,71.8844,71.817,71.8507,50290.0
2019-07-05 15:55:00,85.27,85.33,85.16,85.33,87375.0,71.8507,71.9013,71.758,71.9013,87375.0
2019-07-08 09:30:00,85.06,85.23,84.84,84.84,37658.0,71.6737,71.817,71.4884,71.4884,37658.0
2019-07-08 09:35:00,84.9,85.02,84.82,85.01,14879.0,71.5389,71.64,71.4715,71.6316,14879.0
2019-07-08 09:40:00,85.01,85.15,85.0,85.11,8522.0,71.6316,71.7496,71.6232,71.7159,8522.0
2019-07-08 09:45:00,85.13,85.18,84.93,85.01,8218.0,71.7327,71.7749,71.5642,71.6316,8218.0
2019-07-08 09:50:00,84.98,85.04,84.9,84.9,4294.0,71.6063,71.6569,71.5389,71.5389,4294.0
2019-07-08 09:55:00,84.92,84.97,84.86,84.95,7307.0,71.5558,71.5979,71.5052,71.5811,7307.0
2019-07-08 10:00:00,84.92,84.94,84.79,84.87,15829.0,71.5558,71.5726,71.4462,71.5136,15829.0
2019-07-08 10:05:00,84.86,84.93,84.82,84.93,26935.0,71.5052,71.5642,71.4715,71.5642,26935.0
2019-07-08 10:10:00,84.92,84.98,84.88,84.98,10962.0,71.5558,71.6063,71.5221,71.6063,10962.0
2019-07-08 10:15:00,85.01,85.06,84.94,85.0,9274.0,71.6316,71.6737,71.5726,71.6232,9274.0
2019-07-08 10:20:00,85.02,85.02,84.89,84.89,11015.0,71.64,71.64,71.5305,71.5305,11015.0
2019-07-08 10:25:00,84.88,84.91,84.76,84.79,17183.0,71.5221,71.5474,71.421,71.4462,17183.0
2019-07-08 10:30:00,84.79,84.81,84.7,84.79,8603.0,71.4462,71.4631,71.3704,71.4462,8603.0
2019-07-08 10:35:00,84.8,84.9,84.76,84.81,12881.0,71.4547,71.5389,71.421,71.4631,12881.0
2019-07-08 10:40:00,84.83,84.95,84.83,84.92,5500.0,71.4799,71.5811,71.4799,71.5558,5500.0
2019-07-08 10:45:00,84.92,84.95,84.88,84.88,4414.0,71.5558,71.5811,71.5221,71.5221,4414.0
2019-07-08 10:50:00,84.89,84.89,84.83,84.87,3688.0,71.5305,71.5305,71.4799,71.5136,3688.0
2019-07-08 10:55:00,84.87,84.97,84.86,84.97,5234.0,71.5136,71.5979,71.5052,71.5979,5234.0
2019-07-08 11:00:00,84.99,85.15,84.99,85.1,16721.0,71.6148,71.7496,71.6148,71.7075,16721.0
2019-07-08 11:05:00,85.09,85.15,85.07,85.11,14565.0,71.699,71.7496,71.6822,71.7159,14565.0
2019-07-08 11:10:00,85.1,85.27,85.09,85.25,13040.0,71.7075,71.8507,71.699,71.8338,13040.0
2019-07-08 11:15:00,85.25,85.28,85.22,85.28,10973.0,71.8338,71.8591,71.8086,71.8591,10973.0
2019-07-08 11:20:00,85.28,85.32,85.26,85.26,14460.0,71.8591,71.8928,71.8423,71.8423,14460.0
2019-07-08 11:25:00,85.25,85.32,85.19,85.29,11675.0,71.8338,71.8928,71.7833,71.8676,11675.0
2019-07-08 11:30:00,85.29,85.3,85.13,85.14,17740.0,71.8676,71.876,71.7327,71.7412,17740.0
2019-07-08 11:35:00,85.14,85.2,85.12,85.15,5412.0,71.7412,71.7917,71.7243,71.7496,5412.0
2019-07-08 11:40:00,85.14,85.17,85.01,85.01,8079.0,71.7412,71.7664,71.6316,71.6316,8079.0
2019-07-08 11:45:00,85.0,85.02,84.95,85.0,4500.0,71.6232,71.64,71.5811,71.6232,4500.0
2019-07-08 11:50:00,85.02,85.03,84.93,84.93,3215.0,71.64,71.6485,71.5642,71.5642,3215.0
2019-07-08 11:55:00,84.95,84.98,84.91,84.96,6180.0,71.5811,71.6063,71.5474,71.5895,6180.0
2019-07-08 12:00:00,84.95,84.96,84.85,84.85,11981.0,71.5811,71.5895,71.4968,71.4968,11981.0
2019-07-08 12:05:00,84.83,84.91,84.82,84.9,5233.0,71.4799,71.5474,71.4715,71.5389,5233.0
2019-07-08 12:10:00,84.91,84.93,84.87,84.89,6065.0,71.5474,71.5642,71.5136,71.5305,6065.0
2019-07-08 12:15:00,84.89,85.0,84.88,85.0,12900.0,71.5305,71.6232,71.5221,71.6232,12900.0
2019-07-08 12:20:00,85.0,85.02,84.84,84.86,8657.0,71.6232,71.64,71.4884,71.5052,8657.0
2019-07-08 12:25:00,84.86,84.88,84.77,84.77,8282.0,71.5052,71.5221,71.4294,71.4294,8282.0
2019-07-08 12:30:00,84.77,84.84,84.77,84.84,9600.0,71.4294,71.4884,71.4294,71.4884,9600.0
2019-07-08 12:35:00,84.84,84.86,84.81,84.82,6299.0,71.4884,71.5052,71.4631,71.4715,6299.0
2019-07-08 12:40:00,84.79,84.79,84.75,84.76,5080.0,71.4462,71.4462,71.4125,71.421,5080.0
2019-07-08 12:45:00,84.77,84.8,84.75,84.8,4577.0,71.4294,71.4547,71.4125,71.4547,4577.0
2019-07-08 12:50:00,84.81,84.83,84.79,84.8,4741.0,71.4631,71.4799,71.4462,71.4547,4741.0
2019-07-08 12:55:00,84.79,84.83,84.78,84.83,5358.0,71.4462,71.4799,71.4378,71.4799,5358.0
2019-07-08 13:00:00,84.84,84.86,84.8,84.84,7076.0,71.4884,71.5052,71.4547,71.4884,7076.0
2019-07-08 13:05:00,84.83,84.85,84.77,84.79,22040.0,71.4799,71.4968,71.4294,71.4462,22040.0
2019-07-08 13:10:00,84.77,84.84,84.77,84.84,2582.0,71.4294,71.4884,71.4294,71.4884,2582.0
2019-07-08 13:15:00,84.84,84.87,84.82,84.82,16081.0,71.4884,71.5136,71.4715,71.4715,16081.0
2019-07-08 13:20:00,84.81,84.89,84.81,84.84,7241.0,71.4631,71.5305,71.4631,71.4884,7241.0
2019-07-08 13:25:00,84.84,84.9,84.83,84.88,9031.0,71.4884,71.5389,71.4799,71.5221,9031.0
2019-07-08 13:30:00,84.88,84.97,84.88,84.95,5389.0,71.5221,71.5979,71.5221,71.5811,5389.0
2019-07-08 13:35:00,84.95,84.99,84.94,84.97,5000.0,71.5811,71.6148,71.5726,71.5979,5000.0
2019-07-08 13:40:00,84.99,85.0,84.88,84.91,13135.0,71.6148,71.6232,71.5221,71.5474,13135.0
2019-07-08 13:45:00,84.9,84.9,84.83,84.88,5768.0,71.5389,71.5389,71.4799,71.5221,5768.0
2019-07-08 13:50:00,84.87,84.89,84.84,84.86,9701.0,71.5136,71.5305,71.4884,71.5052,9701.0
2019-07-08 13:55:00,84.86,84.88,84.84,84.86,7255.0,71.5052,71.5221,71.4884,71.5052,7255.0
2019-07-08 14:00:00,84.87,84.88,84.83,84.88,10829.0,71.5136,71.5221,71.4799,71.5221,10829.0
2019-07-08 14:05:00,84.89,84.93,84.87,84.89,6431.0,71.5305,71.5642,71.5136,71.5305,6431.0
2019-07-08 14:10:00,84.9,84.9,84.84,84.85,7733.0,71.5389,71.5389,71.4884,71.4968,7733.0
2019-07-08 14:15:00,84.85,84.88,84.83,84.86,4627.0,71.4968,71.5221,71.4799,71.5052,4627.0
2019-07-08 14:20:00,84.87,84.91,84.78,84.79,16896.0,71.5136,71.5474,71.4378,71.4462,16896.0
2019-07-08 14:25:00,84.78,84.86,84.78,84.86,6355.0,71.4378,71.5052,71.4378,71.5052,6355.0
2019-07-08 14:30:00,84.87,84.9,84.86,84.9,6785.0,71.5136,71.5389,71.5052,71.5389,6785.0
2019-07-08 14:35:00,84.91,84.91,84.83,84.84,10509.0,71.5474,71.5474,71.4799,71.4884,10509.0
2019-07-08 14:40:00,84.84,84.86,84.81,84.81,11807.0,71.4884,71.5052,71.4631,71.4631,11807.0
2019-07-08 14:45:00,84.81,84.89,84.81,84.89,4740.0,71.4631,71.5305,71.4631,71.5305,4740.0
2019-07-08 14:50:00,84.89,84.89,84.83,84.86,6420.0,71.5305,71.5305,71.4799,71.5052,6420.0
2019-07-08 14:55:00,84.84,84.88,84.83,84.86,5765.0,71.4884,71.5221,71.4799,71.5052,5765.0
2019-07-08 15:00:00,84.86,84.89,84.85,84.88,6971.0,71.5052,71.5305,71.4968,71.5221,6971.0
2019-07-08 15:05:00,84.85,84.94,84.85,84.93,9357.0,71.4968,71.5726,71.4968,71.5642,9357.0
2019-07-08 15:10:00,84.92,84.94,84.87,84.94,11543.0,71.5558,71.5726,71.5136,71.5726,11543.0
2019-07-08 15:15:00,84.94,85.0,84.91,84.93,12144.0,71.5726,71.6232,71.5474,71.5642,12144.0
2019-07-08 15:20:00,84.91,84.92,84.85,84.88,9723.0,71.5474,71.5558,71.4968,71.5221,9723.0
2019-07-08 15:25:00,84.88,84.95,84.85,84.92,30654.0,71.5221,71.5811,71.4968,71.5558,30654.0
2019-07-08 15:30:00,84.92,84.98,84.91,84.94,19178.0,71.5558,71.6063,71.5474,71.5726,19178.0
2019-07-08 15:35:00,84.95,84.99,84.93,84.99,13485.0,71.5811,71.6148,71.5642,71.6148,13485.0
2019-07-08 15:40:00,85.0,85.01,84.95,85.01,16342.0,71.6232,71.6316,71.5811,71.6316,16342.0
2019-07-08 15:45:00,85.01,85.03,84.97,85.01,22918.0,71.6316,71.6485,71.5979,71.6316,22918.0
2019-07-08 15:50:00,85.01,85.03,84.96,84.99,42979.0,71.6316,71.6485,71.5895,71.6148,42979.0
2019-07-08 15:55:00,84.98,84.98,84.69,84.86,230506.0,71.6063,71.6063,71.362,71.5052,230506.0
2019-07-09 09:30:00,84.52,84.57,83.85,84.27,44306.0,71.2187,71.2609,70.6542,71.0081,44306.0
2019-07-09 09:35:00,84.3,84.35,84.03,84.03,11026.0,71.0334,71.0755,70.8058,70.8058,11026.0
2019-07-09 09:40:00,84.06,84.25,83.98,84.07,32084.0,70.8311,70.9912,70.7637,70.8395,32084.0
2019-07-09 09:45:00,84.06,84.19,84.02,84.19,10516.0,70.8311,70.9407,70.7974,70.9407,10516.0
2019-07-09 09:50:00,84.17,84.28,84.15,84.15,15814.0,70.9238,71.0165,70.907,70.907,15814.0
2019-07-09 09:55:00,84.14,84.25,84.09,84.22,15225.0,70.8985,70.9912,70.8564,70.9659,15225.0
2019-07-09 10:00:00,84.24,84.29,84.17,84.17,17166.0,70.9828,71.0249,70.9238,70.9238,17166.0
2019-07-09 10:05:00,84.19,84.55,84.18,84.49,37336.0,70.9407,71.244,70.9322,71.1935,37336.0
2019-07-09 10:10:00,84.47,84.47,84.35,84.42,11350.0,71.1766,71.1766,71.0755,71.1345,11350.0
2019-07-09 10:15:00,84.44,84.5,84.29,84.46,12231.0,71.1513,71.2019,71.0249,71.1682,12231.0
2019-07-09 10:20:00,84.45,84.48,84.38,84.41,8523.0,71.1597,71.185,71.1008,71.126,8523.0
2019-07-09 10:25:00,84.42,84.59,84.4,84.52,9989.0,71.1345,71.2777,71.1176,71.2187,9989.0
2019-07-09 10:30:00,84.52,84.59,84.46,84.58,9760.0,71.2187,71.2777,71.1682,71.2693,9760.0
2019-07-09 10:35:00,84.59,84.63,84.54,84.6,10451.0,71.2777,71.3114,71.2356,71.2861,10451.0
2019-07-09 10:40:00,84.61,84.63,84.55,84.59,14995.0,71.2946,71.3114,71.244,71.2777,14995.0
2019-07-09 10:45:00,84.61,84.68,84.6,84.68,12102.0,71.2946,71.3535,71.2861,71.3535,12102.0
2019-07-09 10:50:00,84.69,84.72,84.61,84.72,13494.0,71.362,71.3873,71.2946,71.3873,13494.0
2019-07-09 10:55:00,84.71,84.72,84.63,84.65,14266.0,71.3788,71.3873,71.3114,71.3283,14266.0
2019-07-09 11:00:00,84.66,84.85,84.64,84.85,28830.0,71.3367,71.4968,71.3198,71.4968,28830.0
2019-07-09 11:05:00,84.83,84.92,84.82,84.88,10833.0,71.4799,71.5558,71.4715,71.5221,10833.0
2019-07-09 11:10:00,84.88,84.93,84.83,84.83,11582.0,71.5221,71.5642,71.4799,71.4799,11582.0
2019-07-09 11:15:00,84.83,84.97,84.8,84.97,23544.0,71.4799,71.5979,71.4547,71.5979,23544.0
2019-07-09 11:20:00,84.98,84.98,84.89,84.93,13148.0,71.6063,71.6063,71.5305,71.5642,13148.0
2019-07-09 11:25:00,84.93,84.96,84.86,84.86,15483.0,71.5642,71.5895,71.5052,71.5052,15483.0
2019-07-09 11:30:00,84.85,84.88,84.81,84.81,20512.0,71.4968,71.5221,71.4631,71.4631,20512.0
2019-07-09 11:35:00,84.8,84.87,84.76,84.86,24487.0,71.4547,71.5136,71.421,71.5052,24487.0
2019-07-09 11:40:00,84.85,84.86,84.74,84.75,13318.0,71.4968,71.5052,71.4041,71.4125,13318.0
2019-07-09 11:45:00,84.74,84.74,84.68,84.71,7813.0,71.4041,71.4041,71.3535,71.3788,7813.0
2019-07-09 11:50:00,84.7,84.79,84.67,84.79,9779.0,71.3704,71.4462,71.3451,71.4462,9779.0
2019-07-09 11:55:00,84.79,84.82,84.75,84.8,20650.0,71.4462,71.4715,71.4125,71.4547,20650.0
2019-07-09 12:00:00,84.79,84.79,84.64,84.66,28108.0,71.4462,71.4462,71.3198,71.3367,28108.0
2019-07-09 12:05:00,84.66,84.73,84.66,84.67,7047.0,71.3367,71.3957,71.3367,71.3451,7047.0
2019-07-09 12:10:00,84.67,84.73,84.66,84.69,9236.0,71.3451,71.3957,71.3367,71.362,9236.0
2019-07-09 12:15:00,84.69,84.73,84.67,84.71,8932.0,71.362,71.3957,71.3451,71.3788,8932.0
2019-07-09 12:20:00,84.71,84.73,84.7,84.71,7488.0,71.3788,71.3957,71.3704,71.3788,7488.0
2019-07-09 12:25:00,84.7,84.74,84.67,84.71,7842.0,71.3704,71.4041,71.3451,71.3788,7842.0
2019-07-09 12:30:00,84.71,84.73,84.66,84.67,6450.0,71.3788,71.3957,71.3367,71.3451,6450.0
2019-07-09 12:35:00,84.67,84.76,84.67,84.76,5825.0,71.3451,71.421,71.3451,71.421,5825.0
2019-07-09 12:40:00,84.76,84.78,84.71,84.72,10307.0,71.421,71.4378,71.3788,71.3873,10307.0
2019-07-09 12:45:00,84.75,84.75,84.66,84.72,19019.0,71.4125,71.4125,71.3367,71.3873,19019.0
2019-07-09 12:50:00,84.72,84.72,84.66,84.67,12651.0,71.3873,71.3873,71.3367,71.3451,12651.0
2019-07-09 12:55:00,84.67,84.74,84.66,84.7,7850.0,71.3451,71.4041,71.3367,71.3704,7850.0
2019-07-09 13:00:00,84.71,84.77,84.68,84.76,8977.0,71.3788,71.4294,71.3535,71.421,8977.0
2019-07-09 13:05:00,84.78,84.82,84.74,84.8,7601.0,71.4378,71.4715,71.4041,71.4547,7601.0
2019-07-09 13:10:00,84.82,84.85,84.78,84.79,8381.0,71.4715,71.4968,71.4378,71.4462,8381.0
2019-07-09 13:15:00,84.8,84.8,84.71,84.79,9807.0,71.4547,71.4547,71.3788,71.4462,9807.0
2019-07-09 13:20:00,84.79,84.82,84.75,84.81,7252.0,71.4462,71.4715,71.4125,71.4631,7252.0
2019-07-09 13:25:00,84.81,84.82,84.77,84.82,6646.0,71.4631,71.4715,71.4294,71.4715,6646.0
2019-07-09 13:30:00,84.81,84.85,84.78,84.81,7321.0,71.4631,71.4968,71.4378,71.4631,7321.0
2019-07-09 13:35:00,84.82,84.85,84.78,84.78,20659.0,71.4715,71.4968,71.4378,71.4378,20659.0
2019-07-09 13:40:00,84.78,84.86,84.78,84.85,7555.0,71.4378,71.5052,71.4378,71.4968,7555.0
2019-07-09 13:45:00,84.86,84.86,84.8,84.81,12279.0,71.5052,71.5052,71.4547,71.4631,12279.0
2019-07-09 13:50:00,84.81,84.81,84.74,84.78,8695.0,71.4631,71.4631,71.4041,71.4378,8695.0
2019-07-09 13:55:00,84.77,84.78,84.76,84.77,5691.0,71.4294,71.4378,71.421,71.4294,5691.0
2019-07-09 14:00:00,84.77,84.79,84.75,84.76,8825.0,71.4294,71.4462,71.4125,71.421,8825.0
2019-07-09 14:05:00,84.76,84.81,84.75,84.79,8970.0,71.421,71.4631,71.4125,71.4462,8970.0
2019-07-09 14:10:00,84.78,84.79,84.74,84.79,5759.0,71.4378,71.4462,71.4041,71.4462,5759.0
2019-07-09 14:15:00,84.79,84.82,84.77,84.8,5893.0,71.4462,71.4715,71.4294,71.4547,5893.0
2019-07-09 14:20:00,84.8,84.8,84.74,84.78,6892.0,71.4547,71.4547,71.4041,71.4378,6892.0
2019-07-09 14:25:00,84.78,84.8,84.7,84.71,13322.0,71.4378,71.4547,71.3704,71.3788,13322.0
2019-07-09 14:30:00,84.71,84.73,84.65,84.67,9314.0,71.3788,71.3957,71.3283,71.3451,9314.0
2019-07-09 14:35:00,84.67,84.7,84.66,84.7,6147.0,71.3451,71.3704,71.3367,71.3704,6147.0
2019-07-09 14:40:00,84.69,84.69,84.65,84.67,8838.0,71.362,71.362,71.3283,71.3451,8838.0
2019-07-09 14:45:00,84.67,84.75,84.66,84.72,9775.0,71.3451,71.4125,71.3367,71.3873,9775.0
2019-07-09 14:50:00,84.73,84.86,84.72,84.86,13717.0,71.3957,71.5052,71.3873,71.5052,13717.0
2019-07-09 14:55:00,84.85,84.89,84.85,84.89,9925.0,71.4968,71.5305,71.4968,71.5305,9925.0
2019-07-09 15:00:00,84.9,84.97,84.87,84.97,11629.0,71.5389,71.5979,71.5136,71.5979,11629.0
2019-07-09 15:05:00,84.97,84.98,84.94,84.98,16428.0,71.5979,71.6063,71.5726,71.6063,16428.0
2019-07-09 15:10:00,84.98,85.02,84.94,85.01,13394.0,71.6063,71.64,71.5726,71.6316,13394.0
2019-07-09 15:15:00,85.01,85.04,85.01,85.02,13154.0,71.6316,71.6569,71.6316,71.64,13154.0
2019-07-09 15:20:00,85.01,85.03,84.99,85.01,20058.0,71.6316,71.6485,71.6148,71.6316,20058.0
2019-07-09 15:25:00,85.01,85.03,84.99,85.02,9711.0,71.6316,71.6485,71.6148,71.64,9711.0
2019-07-09 15:30:00,85.01,85.04,84.99,85.02,17168.0,71.6316,71.6569,71.6148,71.64,17168.0
2019-07-09 15:35:00,85.02,85.1,85.02,85.09,30313.0,71.64,71.7075,71.64,71.699,30313.0
2019-07-09 15:40:00,85.09,85.15,85.08,85.14,23254.0,71.699,71.7496,71.6906,71.7412,23254.0
2019-07-09 15:45:00,85.15,85.2,85.15,85.17,41794.0,71.7496,71.7917,71.7496,71.7664,41794.0
2019-07-09 15:50:00,85.17,85.31,85.17,85.27,51809.0,71.7664,71.8844,71.7664,71.8507,51809.0
2019-07-09 15:55:00,85.26,85.32,85.2,85.21,100157.0,71.8423,71.8928,71.7917,71.8001,100157.0
2019-07-10 09:30:00,85.34,85.7,85.34,85.48,39516.0,71.9097,72.213,71.9097,72.0277,39516.0
2019-07-10 09:35:00,85.52,85.63,85.41,85.52,12431.0,72.0614,72.154,71.9687,72.0614,12431.0
2019-07-10 09:40:00,85.46,85.56,85.39,85.42,11576.0,72.0108,72.0951,71.9518,71.9771,11576.0
2019-07-10 09:45:00,85.4,85.62,85.33,85.58,16293.0,71.9602,72.1456,71.9013,72.1119,16293.0
2019-07-10 09:50:00,85.56,85.67,85.56,85.62,12306.0,72.0951,72.1877,72.0951,72.1456,12306.0
2019-07-10 09:55:00,85.62,85.68,85.47,85.66,10455.0,72.1456,72.1962,72.0192,72.1793,10455.0
2019-07-10 10:00:00,85.67,85.7,85.59,85.67,8131.0,72.1877,72.213,72.1203,72.1877,8131.0
2019-07-10 10:05:00,85.67,85.71,85.46,85.48,27890.0,72.1877,72.2215,72.0108,72.0277,27890.0
2019-07-10 10:10:00,85.46,85.47,85.36,85.37,15138.0,72.0108,72.0192,71.9265,71.935,15138.0
2019-07-10 10:15:00,85.38,85.45,85.31,85.32,18219.0,71.9434,72.0024,71.8844,71.8928,18219.0
2019-07-10 10:20:00,85.33,85.4,85.32,85.38,11180.0,71.9013,71.9602,71.8928,71.9434,11180.0
2019-07-10 10:25:00,85.4,85.42,85.34,85.41,14439.0,71.9602,71.9771,71.9097,71.9687,14439.0
2019-07-10 10:30:00,85.43,85.51,85.39,85.47,8473.0,71.9855,72.0529,71.9518,72.0192,8473.0
2019-07-10 10:35:00,85.48,85.56,85.44,85.55,15706.0,72.0277,72.0951,71.9939,72.0866,15706.0
2019-07-10 10:40:00,85.55,85.6,85.45,85.6,11716.0,72.0866,72.1288,72.0024,72.1288,11716.0
2019-07-10 10:45:00,85.58,85.62,85.53,85.57,11754.0,72.1119,72.1456,72.0698,72.1035,11754.0
2019-07-10 10:50:00,85.57,85.57,85.41,85.43,9423.0,72.1035,72.1035,71.9687,71.9855,9423.0
2019-07-10 10:55:00,85.45,85.55,85.43,85.45,8536.0,72.0024,72.0866,71.9855,72.0024,8536.0
2019-07-10 11:00:00,85.42,85.47,85.39,85.44,14406.0,71.9771,72.0192,71.9518,71.9939,14406.0
2019-07-10 11:05:00,85.42,85.44,85.36,85.36,7478.0,71.9771,71.9939,71.9265,71.9265,7478.0
2019-07-10 11:10:00,85.35,85.39,85.32,85.37,5813.0,71.9181,71.9518,71.8928,71.935,5813.0
2019-07-10 11:15:00,85.36,85.41,85.32,85.33,8293.0,71.9265,71.9687,71.8928,71.9013,8293.0
2019-07-10 11:20:00,85.34,85.44,85.3,85.39,9606.0,71.9097,71.9939,71.876,71.9518,9606.0
2019-07-10 11:25:00,85.38,85.5,85.33,85.47,11754.0,71.9434,72.0445,71.9013,72.0192,11754.0
2019-07-10 11:30:00,85.46,85.59,85.46,85.56,4732.0,72.0108,72.1203,72.0108,72.0951,4732.0
2019-07-10 11:35:00,85.54,85.56,85.49,85.49,8033.0,72.0782,72.0951,72.0361,72.0361,8033.0
2019-07-10 11:40:00,85.49,85.52,85.46,85.47,3521.0,72.0361,72.0614,72.0108,72.0192,3521.0
2019-07-10 11:45:00,85.5,85.62,85.46,85.57,6604.0,72.0445,72.1456,72.0108,72.1035,6604.0
2019-07-10 11:50:00,85.57,85.66,85.57,85.63,6289.0,72.1035,72.1793,72.1035,72.154,6289.0
2019-07-10 11:55:00,85.62,85.66,85.58,85.66,5485.0,72.1456,72.1793,72.1119,72.1793,5485.0
2019-07-10 12:00:00,85.68,85.68,85.59,85.66,6877.0,72.1962,72.1962,72.1203,72.1793,6877.0
2019-07-10 12:05:00,85.67,85.72,85.65,85.65,7020.0,72.1877,72.2299,72.1709,72.1709,7020.0
2019-07-10 12:10:00,85.63,85.63,85.58,85.61,2400.0,72.154,72.154,72.1119,72.1372,2400.0
2019-07-10 12:15:00,85.59,85.66,85.59,85.65,4183.0,72.1203,72.1793,72.1203,72.1709,4183.0
2019-07-10 12:20:00,85.62,85.63,85.55,85.56,2400.0,72.1456,72.154,72.0866,72.0951,2400.0
2019-07-10 12:25:00,85.54,85.58,85.52,85.56,4548.0,72.0782,72.1119,72.0614,72.0951,4548.0
2019-07-10 12:30:00,85.57,85.63,85.54,85.59,11083.0,72.1035,72.154,72.0782,72.1203,11083.0
2019-07-10 12:35:00,85.59,85.61,85.57,85.61,12076.0,72.1203,72.1372,72.1035,72.1372,12076.0
2019-07-10 12:40:00,85.6,85.64,85.58,85.64,6630.0,72.1288,72.1625,72.1119,72.1625,6630.0
2019-07-10 12:45:00,85.64,85.64,85.6,85.64,6455.0,72.1625,72.1625,72.1288,72.1625,6455.0
2019-07-10 12:50:00,85.63,85.65,85.62,85.63,5178.0,72.154,72.1709,72.1456,72.154,5178.0
2019-07-10 12:55:00,85.62,85.73,85.61,85.71,5046.0,72.1456,72.2383,72.1372,72.2215,5046.0
2019-07-10 13:00:00,85.73,85.77,85.72,85.75,10746.0,72.2383,72.272,72.2299,72.2552,10746.0
2019-07-10 13:05:00,85.76,85.82,85.75,85.78,3581.0,72.2636,72.3141,72.2552,72.2804,3581.0
2019-07-10 13:10:00,85.78,85.79,85.75,85.79,4823.0,72.2804,72.2889,72.2552,72.2889,4823.0
2019-07-10 13:15:00,85.77,85.79,85.75,85.79,4109.0,72.272,72.2889,72.2552,72.2889,4109.0
2019-07-10 13:20:00,85.79,85.86,85.79,85.85,8247.0,72.2889,72.3478,72.2889,72.3394,8247.0
2019-07-10 13:25:00,85.85,85.86,85.82,85.84,5847.0,72.3394,72.3478,72.3141,72.331,5847.0
2019-07-10 13:30:00,85.85,85.9,85.84,85.88,8957.0,72.3394,72.3816,72.331,72.3647,8957.0
2019-07-10 13:35:00,85.88,85.94,85.88,85.93,4956.0,72.3647,72.4153,72.3647,72.4068,4956.0
2019-07-10 13:40:00,85.94,85.96,85.9,85.93,7702.0,72.4153,72.4321,72.3816,72.4068,7702.0
2019-07-10 13:45:00,85.92,85.93,85.85,85.86,10530.0,72.3984,72.4068,72.3394,72.3478,10530.0
2019-07-10 13:50:00,85.86,85.86,85.82,85.83,5191.0,72.3478,72.3478,72.3141,72.3226,5191.0
2019-07-10 13:55:00,85.82,85.85,85.82,85.84,3618.0,72.3141,72.3394,72.3141,72.331,3618.0
2019-07-10 14:00:00,85.84,85.92,85.79,85.79,15887.0,72.331,72.3984,72.2889,72.2889,15887.0
2019-07-10 14:05:00,85.8,85.81,85.63,85.65,22084.0,72.2973,72.3057,72.154,72.1709,22084.0
2019-07-10 14:10:00,85.67,85.7,85.58,85.59,6576.0,72.1877,72.213,72.1119,72.1203,6576.0
2019-07-10 14:15:00,85.58,85.62,85.58,85.58,7328.0,72.1119,72.1456,72.1119,72.1119,7328.0
2019-07-10 14:20:00,85.58,85.62,85.56,85.59,6434.0,72.1119,72.1456,72.0951,72.1203,6434.0
2019-07-10 14:25:00,85.59,85.63,85.58,85.58,7193.0,72.1203,72.154,72.1119,72.1119,7193.0
2019-07-10 14:30:00,85.58,85.66,85.58,85.65,10605.0,72.1119,72.1793,72.1119,72.1709,10605.0
2019-07-10 14:35:00,85.64,85.66,85.62,85.62,5409.0,72.1625,72.1793,72.1456,72.1456,5409.0
2019-07-10 14:40:00,85.61,85.64,85.57,85.57,8645.0,72.1372,72.1625,72.1035,72.1035,8645.0
2019-07-10 14:45:00,85.56,85.56,85.45,85.48,16387.0,72.0951,72.0951,72.0024,72.0277,16387.0
2019-07-10 14:50:00,85.48,85.55,85.48,85.54,8487.0,72.0277,72.0866,72.0277,72.0782,8487.0
2019-07-10 14:55:00,85.56,85.63,85.54,85.59,14846.0,72.0951,72.154,72.0782,72.1203,14846.0
2019-07-10 15:00:00,85.59,85.63,85.53,85.56,7273.0,72.1203,72.154,72.0698,72.0951,7273.0
2019-07-10 15:05:00,85.55,85.55,85.48,85.52,5428.0,72.0866,72.0866,72.0277,72.0614,5428.0
2019-07-10 15:10:00,85.52,85.54,85.5,85.51,8323.0,72.0614,72.0782,72.0445,72.0529,8323.0
2019-07-10 15:15:00,85.5,85.52,85.46,85.46,10108.0,72.0445,72.0614,72.0108,72.0108,10108.0
2019-07-10 15:20:00,85.46,85.47,85.39,85.44,28032.0,72.0108,72.0192,71.9518,71.9939,28032.0
2019-07-10 15:25:00,85.44,85.5,85.41,85.45,21989.0,71.9939,72.0445,71.9687,72.0024,21989.0
2019-07-10 15:30:00,85.44,85.54,85.43,85.54,21491.0,71.9939,72.0782,71.9855,72.0782,21491.0
2019-07-10 15:35:00,85.53,85.54,85.43,85.45,15242.0,72.0698,72.0782,71.9855,72.0024,15242.0
2019-07-10 15:40:00,85.46,85.5,85.43,85.47,18318.0,72.0108,72.0445,71.9855,72.0192,18318.0
2019-07-10 15:45:00,85.46,85.47,85.38,85.41,27757.0,72.0108,72.0192,71.9434,71.9687,27757.0
2019-07-10 15:50:00,85.41,85.5,85.4,85.49,54074.0,71.9687,72.0445,71.9602,72.0361,54074.0
2019-07-10 15:55:00,85.49,85.6,85.41,85.46,87144.0,72.0361,72.1288,71.9687,72.0108,87144.0
2019-07-11 09:30:00,85.54,85.67,85.44,85.59,26612.0,72.0782,72.1877,71.9939,72.1203,26612.0
2019-07-11 09:35:00,85.59,85.67,85.43,85.43,9866.0,72.1203,72.1877,71.9855,71.9855,9866.0
2019-07-11 09:40:00,85.42,85.45,85.34,85.41,10694.0,71.9771,72.0024,71.9097,71.9687,10694.0
2019-07-11 09:45:00,85.42,85.48,85.3,85.32,12693.0,71.9771,72.0277,71.876,71.8928,12693.0
2019-07-11 09:50:00,85.37,85.38,85.3,85.32,3051.0,71.935,71.9434,71.876,71.8928,3051.0
2019-07-11 09:55:00,85.31,85.42,85.27,85.42,27300.0,71.8844,71.9771,71.8507,71.9771,27300.0
2019-07-11 10:00:00,85.43,85.5,85.38,85.38,6351.0,71.9855,72.0445,71.9434,71.9434,6351.0
2019-07-11 10:05:00,85.37,85.44,85.33,85.33,5988.0,71.935,71.9939,71.9013,71.9013,5988.0
2019-07-11 10:10:00,85.34,85.4,85.27,85.39,6130.0,71.9097,71.9602,71.8507,71.9518,6130.0
2019-07-11 10:15:00,85.38,85.38,85.27,85.3,7128.0,71.9434,71.9434,71.8507,71.876,7128.0
2019-07-11 10:20:00,85.28,85.31,85.23,85.28,5641.0,71.8591,71.8844,71.817,71.8591,5641.0
2019-07-11 10:25:00,85.27,85.28,85.22,85.24,4361.0,71.8507,71.8591,71.8086,71.8254,4361.0
2019-07-11 10:30:00,85.24,85.24,85.11,85.13,9027.0,71.8254,71.8254,71.7159,71.7327,9027.0
2019-07-11 10:35:00,85.14,85.2,85.14,85.16,4415.0,71.7412,71.7917,71.7412,71.758,4415.0
2019-07-11 10:40:00,85.16,85.28,85.15,85.24,8974.0,71.758,71.8591,71.7496,71.8254,8974.0
2019-07-11 10:45:00,85.25,85.3,85.23,85.3,5400.0,71.8338,71.876,71.817,71.876,5400.0
2019-07-11 10:50:00,85.32,85.42,85.31,85.42,7651.0,71.8928,71.9771,71.8844,71.9771,7651.0
2019-07-11 10:55:00,85.41,85.43,85.39,85.42,5930.0,71.9687,71.9855,71.9518,71.9771,5930.0
2019-07-11 11:00:00,85.41,85.51,85.4,85.47,7109.0,71.9687,72.0529,71.9602,72.0192,7109.0
2019-07-11 11:05:00,85.48,85.52,85.44,85.5,10799.0,72.0277,72.0614,71.9939,72.0445,10799.0
2019-07-11 11:10:00,85.5,85.55,85.48,85.53,10359.0,72.0445,72.0866,72.0277,72.0698,10359.0
2019-07-11 11:15:00,85.52,85.53,85.49,85.52,11395.0,72.0614,72.0698,72.0361,72.0614,11395.0
2019-07-11 11:20:00,85.52,85.53,85.5,85.52,7219.0,72.0614,72.0698,72.0445,72.0614,7219.0
2019-07-11 11:25:00,85.53,85.53,85.45,85.49,12427.0,72.0698,72.0698,72.0024,72.0361,12427.0
2019-07-11 11:30:00,85.49,85.53,85.49,85.51,5113.0,72.0361,72.0698,72.0361,72.0529,5113.0
2019-07-11 11:35:00,85.52,85.56,85.46,85.47,4374.0,72.0614,72.0951,72.0108,72.0192,4374.0
2019-07-11 11:40:00,85.48,85.49,85.42,85.48,6738.0,72.0277,72.0361,71.9771,72.0277,6738.0
2019-07-11 11:45:00,85.47,85.51,85.45,85.47,7523.0,72.0192,72.0529,72.0024,72.0192,7523.0
2019-07-11 11:50:00,85.48,85.49,85.45,85.49,3689.0,72.0277,72.0361,72.0024,72.0361,3689.0
2019-07-11 11:55:00,85.49,85.5,85.45,85.5,5619.0,72.0361,72.0445,72.0024,72.0445,5619.0
2019-07-11 12:00:00,85.49,85.52,85.45,85.52,6680.0,72.0361,72.0614,72.0024,72.0614,6680.0
2019-07-11 12:05:00,85.54,85.54,85.5,85.5,5442.0,72.0782,72.0782,72.0445,72.0445,5442.0
2019-07-11 12:10:00,85.49,85.51,85.47,85.5,4605.0,72.0361,72.0529,72.0192,72.0445,4605.0
2019-07-11 12:15:00,85.5,85.53,85.49,85.5,4133.0,72.0445,72.0698,72.0361,72.0445,4133.0
2019-07-11 12:20:00,85.49,85.52,85.48,85.51,4213.0,72.0361,72.0614,72.0277,72.0529,4213.0
2019-07-11 12:25:00,85.5,85.51,85.44,85.48,9905.0,72.0445,72.0529,71.9939,72.0277,9905.0
2019-07-11 12:30:00,85.48,85.49,85.46,85.47,7755.0,72.0277,72.0361,72.0108,72.0192,7755.0
2019-07-11 12:35:00,85.47,85.54,85.47,85.48,4673.0,72.0192,72.0782,72.0192,72.0277,4673.0
2019-07-11 12:40:00,85.47,85.5,85.43,85.44,11045.0,72.0192,72.0445,71.9855,71.9939,11045.0
2019-07-11 12:45:00,85.43,85.44,85.38,85.42,13429.0,71.9855,71.9939,71.9434,71.9771,13429.0
2019-07-11 12:50:00,85.42,85.46,85.4,85.44,5799.0,71.9771,72.0108,71.9602,71.9939,5799.0
2019-07-11 12:55:00,85.45,85.46,85.43,85.45,2437.0,72.0024,72.0108,71.9855,72.0024,2437.0
2019-07-11 13:00:00,85.45,85.46,85.4,85.44,7124.0,72.0024,72.0108,71.9602,71.9939,7124.0
2019-07-11 13:05:00,85.45,85.45,85.39,85.39,5487.0,72.0024,72.0024,71.9518,71.9518,5487.0
2019-07-11 13:10:00,85.38,85.4,85.37,85.4,3928.0,71.9434,71.9602,71.935,71.9602,3928.0
2019-07-11 13:15:00,85.4,85.4,85.36,85.39,3752.0,71.9602,71.9602,71.9265,71.9518,3752.0
2019-07-11 13:20:00,85.38,85.41,85.37,85.39,3904.0,71.9434,71.9687,71.935,71.9518,3904.0
2019-07-11 13:25:00,85.4,85.43,85.28,85.28,5812.0,71.9602,71.9855,71.8591,71.8591,5812.0
2019-07-11 13:30:00,85.29,85.3,85.21,85.24,11025.0,71.8676,71.876,71.8001,71.8254,11025.0
2019-07-11 13:35:00,85.25,85.25,85.16,85.23,11975.0,71.8338,71.8338,71.758,71.817,11975.0
2019-07-11 13:40:00,85.28,85.29,85.19,85.23,14258.0,71.8591,71.8676,71.7833,71.817,14258.0
2019-07-11 13:45:00,85.23,85.26,85.16,85.19,21610.0,71.817,71.8423,71.758,71.7833,21610.0
2019-07-11 13:50:00,85.2,85.21,85.16,85.19,4087.0,71.7917,71.8001,71.758,71.7833,4087.0
2019-07-11 13:55:00,85.17,85.19,85.16,85.17,10410.0,71.7664,71.7833,71.758,71.7664,10410.0
2019-07-11 14:00:00,85.18,85.19,85.13,85.18,7341.0,71.7749,71.7833,71.7327,71.7749,7341.0
2019-07-11 14:05:00,85.18,85.21,85.14,85.15,21479.0,71.7749,71.8001,71.7412,71.7496,21479.0
2019-07-11 14:10:00,85.16,85.17,85.11,85.17,7382.0,71.758,71.7664,71.7159,71.7664,7382.0
2019-07-11 14:15:00,85.16,85.17,84.99,84.99,20007.0,71.758,71.7664,71.6148,71.6148,20007.0
2019-07-11 14:20:00,85.0,85.02,84.93,85.0,12413.0,71.6232,71.64,71.5642,71.6232,12413.0
2019-07-11 14:25:00,85.0,85.09,84.99,85.06,8948.0,71.6232,71.699,71.6148,71.6737,8948.0
2019-07-11 14:30:00,85.07,85.14,85.06,85.14,6776.0,71.6822,71.7412,71.6737,71.7412,6776.0
2019-07-11 14:35:00,85.13,85.2,85.11,85.13,4698.0,71.7327,71.7917,71.7159,71.7327,4698.0
2019-07-11 14:40:00,85.14,85.19,85.13,85.18,3804.0,71.7412,71.7833,71.7327,71.7749,3804.0
2019-07-11 14:45:00,85.18,85.19,85.15,85.17,4627.0,71.7749,71.7833,71.7496,71.7664,4627.0
2019-07-11 14:50:00,85.16,85.18,85.14,85.16,13241.0,71.758,71.7749,71.7412,71.758,13241.0
2019-07-11 14:55:00,85.15,85.21,85.13,85.15,10048.0,71.7496,71.8001,71.7327,71.7496,10048.0
2019-07-11 15:00:00,85.16,85.16,85.08,85.13,20809.0,71.758,71.758,71.6906,71.7327,20809.0
2019-07-11 15:05:00,85.13,85.15,85.07,85.07,7193.0,71.7327,71.7496,71.6822,71.6822,7193.0
2019-07-11 15:10:00,85.06,85.06,84.99,85.0,9733.0,71.6737,71.6737,71.6148,71.6232,9733.0
2019-07-11 15:15:00,85.0,85.11,84.99,85.11,6931.0,71.6232,71.7159,71.6148,71.7159,6931.0
2019-07-11 15:20:00,85.11,85.12,85.08,85.09,8020.0,71.7159,71.7243,71.6906,71.699,8020.0
2019-07-11 15:25:00,85.09,85.14,85.07,85.13,10305.0,71.699,71.7412,71.6822,71.7327,10305.0
2019-07-11 15:30:00,85.13,85.18,85.12,85.17,18473.0,71.7327,71.7749,71.7243,71.7664,18473.0
2019-07-11 15:35:00,85.17,85.19,85.15,85.17,19753.0,71.7664,71.7833,71.7496,71.7664,19753.0
2019-07-11 15:40:00,85.17,85.22,85.16,85.22,16046.0,71.7664,71.8086,71.758,71.8086,16046.0
2019-07-11 15:45:00,85.23,85.27,85.21,85.27,21874.0,71.817,71.8507,71.8001,71.8507,21874.0
2019-07-11 15:50:00,85.26,85.29,85.16,85.17,42642.0,71.8423,71.8676,71.758,71.7664,42642.0
2019-07-11 15:55:00,85.18,85.43,85.18,85.34,176313.0,71.7749,71.9855,71.7749,71.9097,176313.0
2019-07-12 09:30:00,85.83,85.83,85.56,85.67,38901.0,72.3226,72.3226,72.0951,72.1877,38901.0
2019-07-12 09:35:00,85.62,85.78,85.55,85.71,10862.0,72.1456,72.2804,72.0866,72.2215,10862.0
2019-07-12 09:40:00,85.71,85.75,85.54,85.54,17591.0,72.2215,72.2552,72.0782,72.0782,17591.0
2019-07-12 09:45:00,85.62,85.62,85.45,85.49,6445.0,72.1456,72.1456,72.0024,72.0361,6445.0
2019-07-12 09:50:00,85.51,85.59,85.38,85.38,11581.0,72.0529,72.1203,71.9434,71.9434,11581.0
2019-07-12 09:55:00,85.38,85.42,85.28,85.34,12322.0,71.9434,71.9771,71.8591,71.9097,12322.0
2019-07-12 10:00:00,85.36,85.44,85.33,85.39,8016.0,71.9265,71.9939,71.9013,71.9518,8016.0
2019-07-12 10:05:00,85.39,85.49,85.32,85.42,16662.0,71.9518,72.0361,71.8928,71.9771,16662.0
2019-07-12 10:10:00,85.4,85.43,85.29,85.38,9700.0,71.9602,71.9855,71.8676,71.9434,9700.0
2019-07-12 10:15:00,85.39,85.44,85.23,85.26,12958.0,71.9518,71.9939,71.817,71.8423,12958.0
2019-07-12 10:20:00,85.25,85.28,85.07,85.07,12764.0,71.8338,71.8591,71.6822,71.6822,12764.0
2019-07-12 10:25:00,85.07,85.19,85.07,85.19,17514.0,71.6822,71.7833,71.6822,71.7833,17514.0
2019-07-12 10:30:00,85.19,85.24,85.09,85.11,32909.0,71.7833,71.8254,71.699,71.7159,32909.0
2019-07-12 10:35:00,85.13,85.13,84.99,85.07,6624.0,71.7327,71.7327,71.6148,71.6822,6624.0
2019-07-12 10:40:00,85.1,85.18,85.1,85.14,5618.0,71.7075,71.7749,71.7075,71.7412,5618.0
2019-07-12 10:45:00,85.14,85.3,85.14,85.3,15672.0,71.7412,71.876,71.7412,71.876,15672.0
2019-07-12 10:50:00,85.3,85.31,85.19,85.19,7726.0,71.876,71.8844,71.7833,71.7833,7726.0
2019-07-12 10:55:00,85.2,85.32,85.2,85.31,6202.0,71.7917,71.8928,71.7917,71.8844,6202.0
2019-07-12 11:00:00,85.31,85.35,85.28,85.33,8938.0,71.8844,71.9181,71.8591,71.9013,8938.0
2019-07-12 11:05:00,85.33,85.39,85.31,85.32,9353.0,71.9013,71.9518,71.8844,71.8928,9353.0
2019-07-12 11:10:00,85.32,85.32,85.19,85.29,13445.0,71.8928,71.8928,71.7833,71.8676,13445.0
2019-07-12 11:15:00,85.3,85.3,85.2,85.21,15157.0,71.876,71.876,71.7917,71.8001,15157.0
2019-07-12 11:20:00,85.21,85.22,85.12,85.17,13875.0,71.8001,71.8086,71.7243,71.7664,13875.0
2019-07-12 11:25:00,85.17,85.21,85.13,85.17,11871.0,71.7664,71.8001,71.7327,71.7664,11871.0
2019-07-12 11:30:00,85.18,85.23,85.17,85.2,16831.0,71.7749,71.817,71.7664,71.7917,16831.0
2019-07-12 11:35:00,85.2,85.22,85.15,85.21,20689.0,71.7917,71.8086,71.7496,71.8001,20689.0
2019-07-12 11:40:00,85.21,85.25,85.19,85.21,14073.0,71.8001,71.8338,71.7833,71.8001,14073.0
2019-07-12 11:45:00,85.22,85.24,85.18,85.23,9384.0,71.8086,71.8254,71.7749,71.817,9384.0
2019-07-12 11:50:00,85.23,85.25,85.21,85.22,7842.0,71.817,71.8338,71.8001,71.8086,7842.0
2019-07-12 11:55:00,85.22,85.3,85.22,85.29,9276.0,71.8086,71.876,71.8086,71.8676,9276.0
2019-07-12 12:00:00,85.29,85.36,85.29,85.31,10691.0,71.8676,71.9265,71.8676,71.8844,10691.0
2019-07-12 12:05:00,85.31,85.41,85.3,85.35,11724.0,71.8844,71.9687,71.876,71.9181,11724.0
2019-07-12 12:10:00,85.35,85.35,85.26,85.26,8876.0,71.9181,71.9181,71.8423,71.8423,8876.0
2019-07-12 12:15:00,85.27,85.31,85.24,85.29,9728.0,71.8507,71.8844,71.8254,71.8676,9728.0
2019-07-12 12:20:00,85.3,85.35,85.29,85.3,8331.0,71.876,71.9181,71.8676,71.876,8331.0
2019-07-12 12:25:00,85.3,85.34,85.29,85.33,4797.0,71.876,71.9097,71.8676,71.9013,4797.0
2019-07-12 12:30:00,85.34,85.34,85.27,85.29,9499.0,71.9097,71.9097,71.8507,71.8676,9499.0
2019-07-12 12:35:00,85.29,85.32,85.26,85.3,13585.0,71.8676,71.8928,71.8423,71.876,13585.0
2019-07-12 12:40:00,85.29,85.31,85.24,85.26,5469.0,71.8676,71.8844,71.8254,71.8423,5469.0
2019-07-12 12:45:00,85.27,85.32,85.24,85.27,8302.0,71.8507,71.8928,71.8254,71.8507,8302.0
2019-07-12 12:50:00,85.26,85.27,85.22,85.22,6837.0,71.8423,71.8507,71.8086,71.8086,6837.0
2019-07-12 12:55:00,85.22,85.28,85.21,85.26,6806.0,71.8086,71.8591,71.8001,71.8423,6806.0
2019-07-12 13:00:00,85.25,85.26,85.18,85.21,7262.0,71.8338,71.8423,71.7749,71.8001,7262.0
2019-07-12 13:05:00,85.22,85.22,85.18,85.19,4337.0,71.8086,71.8086,71.7749,71.7833,4337.0
2019-07-12 13:10:00,85.2,85.27,85.17,85.23,8896.0,71.7917,71.8507,71.7664,71.817,8896.0
2019-07-12 13:15:00,85.22,85.26,85.21,85.25,8018.0,71.8086,71.8423,71.8001,71.8338,8018.0
2019-07-12 13:20:00,85.24,85.27,85.19,85.21,10082.0,71.8254,71.8507,71.7833,71.8001,10082.0
2019-07-12 13:25:00,85.21,85.26,85.21,85.26,3129.0,71.8001,71.8423,71.8001,71.8423,3129.0
2019-07-12 13:30:00,85.27,85.3,85.26,85.29,8416.0,71.8507,71.876,71.8423,71.8676,8416.0
2019-07-12 13:35:00,85.29,85.33,85.29,85.3,5177.0,71.8676,71.9013,71.8676,71.876,5177.0
2019-07-12 13:40:00,85.29,85.29,85.26,85.26,7191.0,71.8676,71.8676,71.8423,71.8423,7191.0
2019-07-12 13:45:00,85.25,85.33,85.25,85.32,7622.0,71.8338,71.9013,71.8338,71.8928,7622.0
2019-07-12 13:50:00,85.31,85.38,85.3,85.38,7829.0,71.8844,71.9434,71.876,71.9434,7829.0
2019-07-12 13:55:00,85.37,85.38,85.33,85.35,7664.0,71.935,71.9434,71.9013,71.9181,7664.0
2019-07-12 14:00:00,85.37,85.42,85.34,85.4,10278.0,71.935,71.9771,71.9097,71.9602,10278.0
2019-07-12 14:05:00,85.39,85.47,85.39,85.47,5528.0,71.9518,72.0192,71.9518,72.0192,5528.0
2019-07-12 14:10:00,85.46,85.49,85.44,85.46,7157.0,72.0108,72.0361,71.9939,72.0108,7157.0
2019-07-12 14:15:00,85.47,85.48,85.43,85.45,6844.0,72.0192,72.0277,71.9855,72.0024,6844.0
2019-07-12 14:20:00,85.45,85.51,85.45,85.49,11002.0,72.0024,72.0529,72.0024,72.0361,11002.0
2019-07-12 14:25:00,85.49,85.53,85.47,85.5,9848.0,72.0361,72.0698,72.0192,72.0445,9848.0
2019-07-12 14:30:00,85.51,85.63,85.51,85.59,9698.0,72.0529,72.154,72.0529,72.1203,9698.0
2019-07-12 14:35:00,85.59,85.64,85.58,85.61,10794.0,72.1203,72.1625,72.1119,72.1372,10794.0
2019-07-12 14:40:00,85.61,85.61,85.49,85.49,13876.0,72.1372,72.1372,72.0361,72.0361,13876.0
2019-07-12 14:45:00,85.5,85.52,85.44,85.45,22405.0,72.0445,72.0614,71.9939,72.0024,22405.0
2019-07-12 14:50:00,85.45,85.48,85.42,85.47,12678.0,72.0024,72.0277,71.9771,72.0192,12678.0
2019-07-12 14:55:00,85.48,85.51,85.46,85.51,9074.0,72.0277,72.0529,72.0108,72.0529,9074.0
2019-07-12 15:00:00,85.52,85.54,85.45,85.45,13371.0,72.0614,72.0782,72.0024,72.0024,13371.0
2019-07-12 15:05:00,85.45,85.5,85.45,85.46,14028.0,72.0024,72.0445,72.0024,72.0108,14028.0
2019-07-12 15:10:00,85.45,85.51,85.45,85.5,15057.0,72.0024,72.0529,72.0024,72.0445,15057.0
2019-07-12 15:15:00,85.5,85.53,85.49,85.5,9946.0,72.0445,72.0698,72.0361,72.0445,9946.0
2019-07-12 15:20:00,85.51,85.53,85.49,85.51,12046.0,72.0529,72.0698,72.0361,72.0529,12046.0
2019-07-12 15:25:00,85.52,85.55,85.5,85.55,11281.0,72.0614,72.0866,72.0445,72.0866,11281.0
2019-07-12 15:30:00,85.54,85.58,85.51,85.55,37135.0,72.0782,72.1119,72.0529,72.0866,37135.0
2019-07-12 15:35:00,85.56,85.6,85.55,85.59,14696.0,72.0951,72.1288,72.0866,72.1203,14696.0
2019-07-12 15:40:00,85.59,85.64,85.58,85.64,19857.0,72.1203,72.1625,72.1119,72.1625,19857.0
2019-07-12 15:45:00,85.63,85.7,85.56,85.69,29635.0,72.154,72.213,72.0951,72.2046,29635.0
2019-07-12 15:50:00,85.69,85.71,85.66,85.69,44509.0,72.2046,72.2215,72.1793,72.2046,44509.0
2019-07-12 15:55:00,85.69,85.79,85.69,85.7,104683.0,72.2046,72.2889,72.2046,72.213,104683.0
2019-07-15 09:30:00,85.82,85.99,85.67,85.68,25490.0,72.3141,72.4574,72.1877,72.1962,25490.0
2019-07-15 09:35:00,85.65,85.82,85.65,85.68,11366.0,72.1709,72.3141,72.1709,72.1962,11366.0
2019-07-15 09:40:00,85.71,85.81,85.71,85.77,9799.0,72.2215,72.3057,72.2215,72.272,9799.0
2019-07-15 09:45:00,85.78,85.78,85.55,85.58,13080.0,72.2804,72.2804,72.0866,72.1119,13080.0
2019-07-15 09:50:00,85.56,85.63,85.53,85.63,14762.0,72.0951,72.154,72.0698,72.154,14762.0
2019-07-15 09:55:00,85.65,85.78,85.62,85.74,13235.0,72.1709,72.2804,72.1456,72.2467,13235.0
2019-07-15 10:00:00,85.72,85.77,85.61,85.62,7190.0,72.2299,72.272,72.1372,72.1456,7190.0
2019-07-15 10:05:00,85.62,85.74,85.6,85.71,6387.0,72.1456,72.2467,72.1288,72.2215,6387.0
2019-07-15 10:10:00,85.71,85.73,85.67,85.69,2475.0,72.2215,72.2383,72.1877,72.2046,2475.0
2019-07-15 10:15:00,85.68,85.73,85.68,85.73,4312.0,72.1962,72.2383,72.1962,72.2383,4312.0
2019-07-15 10:20:00,85.74,85.74,85.65,85.66,10333.0,72.2467,72.2467,72.1709,72.1793,10333.0
2019-07-15 10:25:00,85.67,85.68,85.57,85.59,4091.0,72.1877,72.1962,72.1035,72.1203,4091.0
2019-07-15 10:30:00,85.61,85.65,85.5,85.51,7245.0,72.1372,72.1709,72.0445,72.0529,7245.0
2019-07-15 10:35:00,85.49,85.49,85.39,85.41,8500.0,72.0361,72.0361,71.9518,71.9687,8500.0
2019-07-15 10:40:00,85.41,85.46,85.36,85.44,12693.0,71.9687,72.0108,71.9265,71.9939,12693.0
2019-07-15 10:45:00,85.44,85.45,85.42,85.44,3283.0,71.9939,72.0024,71.9771,71.9939,3283.0
2019-07-15 10:50:00,85.46,85.67,85.46,85.66,3947.0,72.0108,72.1877,72.0108,72.1793,3947.0
2019-07-15 10:55:00,85.67,85.71,85.65,85.69,4367.0,72.1877,72.2215,72.1709,72.2046,4367.0
2019-07-15 11:00:00,85.69,85.73,85.67,85.67,11836.0,72.2046,72.2383,72.1877,72.1877,11836.0
2019-07-15 11:05:00,85.66,85.67,85.61,85.62,5024.0,72.1793,72.1877,72.1372,72.1456,5024.0
2019-07-15 11:10:00,85.63,85.66,85.62,85.65,3500.0,72.154,72.1793,72.1456,72.1709,3500.0
2019-07-15 11:15:00,85.68,85.74,85.67,85.72,7788.0,72.1962,72.2467,72.1877,72.2299,7788.0
2019-07-15 11:20:00,85.72,85.72,85.67,85.69,5600.0,72.2299,72.2299,72.1877,72.2046,5600.0
2019-07-15 11:25:00,85.7,85.77,85.7,85.72,4500.0,72.213,72.272,72.213,72.2299,4500.0
2019-07-15 11:30:00,85.72,85.72,85.61,85.67,8269.0,72.2299,72.2299,72.1372,72.1877,8269.0
2019-07-15 11:35:00,85.67,85.68,85.63,85.67,10259.0,72.1877,72.1962,72.154,72.1877,10259.0
2019-07-15 11:40:00,85.67,85.7,85.66,85.68,3658.0,72.1877,72.213,72.1793,72.1962,3658.0
2019-07-15 11:45:00,85.68,85.73,85.68,85.72,2800.0,72.1962,72.2383,72.1962,72.2299,2800.0
2019-07-15 11:50:00,85.72,85.75,85.72,85.75,2678.0,72.2299,72.2552,72.2299,72.2552,2678.0
2019-07-15 11:55:00,85.72,85.73,85.7,85.73,2646.0,72.2299,72.2383,72.213,72.2383,2646.0
2019-07-15 12:00:00,85.72,85.74,85.68,85.72,11636.0,72.2299,72.2467,72.1962,72.2299,11636.0
2019-07-15 12:05:00,85.72,85.73,85.71,85.72,1575.0,72.2299,72.2383,72.2215,72.2299,1575.0
2019-07-15 12:10:00,85.73,85.74,85.7,85.7,3671.0,72.2383,72.2467,72.213,72.213,3671.0
2019-07-15 12:15:00,85.71,85.72,85.69,85.72,2000.0,72.2215,72.2299,72.2046,72.2299,2000.0
2019-07-15 12:20:00,85.72,85.72,85.68,85.69,4766.0,72.2299,72.2299,72.1962,72.2046,4766.0
2019-07-15 12:25:00,85.7,85.75,85.7,85.71,1450.0,72.213,72.2552,72.213,72.2215,1450.0
2019-07-15 12:30:00,85.72,85.76,85.7,85.76,4473.0,72.2299,72.2636,72.213,72.2636,4473.0
2019-07-15 12:35:00,85.76,85.77,85.74,85.75,5472.0,72.2636,72.272,72.2467,72.2552,5472.0
2019-07-15 12:40:00,85.74,85.75,85.69,85.7,5022.0,72.2467,72.2552,72.2046,72.213,5022.0
2019-07-15 12:45:00,85.69,85.69,85.64,85.66,1785.0,72.2046,72.2046,72.1625,72.1793,1785.0
2019-07-15 12:50:00,85.66,85.67,85.64,85.67,2289.0,72.1793,72.1877,72.1625,72.1877,2289.0
2019-07-15 12:55:00,85.67,85.71,85.65,85.69,12315.0,72.1877,72.2215,72.1709,72.2046,12315.0
2019-07-15 13:00:00,85.7,85.72,85.68,85.69,5433.0,72.213,72.2299,72.1962,72.2046,5433.0
2019-07-15 13:05:00,85.69,85.71,85.64,85.64,2759.0,72.2046,72.2215,72.1625,72.1625,2759.0
2019-07-15 13:10:00,85.66,85.66,85.64,85.65,1296.0,72.1793,72.1793,72.1625,72.1709,1296.0
2019-07-15 13:15:00,85.66,85.67,85.63,85.65,16260.0,72.1793,72.1877,72.154,72.1709,16260.0
2019-07-15 13:20:00,85.65,85.67,85.61,85.61,9308.0,72.1709,72.1877,72.1372,72.1372,9308.0
2019-07-15 13:25:00,85.62,85.64,85.59,85.64,2445.0,72.1456,72.1625,72.1203,72.1625,2445.0
2019-07-15 13:30:00,85.64,85.71,85.64,85.7,6540.0,72.1625,72.2215,72.1625,72.213,6540.0
2019-07-15 13:35:00,85.7,85.71,85.68,85.71,3700.0,72.213,72.2215,72.1962,72.2215,3700.0
2019-07-15 13:40:00,85.7,85.71,85.65,85.69,4345.0,72.213,72.2215,72.1709,72.2046,4345.0
2019-07-15 13:45:00,85.68,85.7,85.64,85.64,3634.0,72.1962,72.213,72.1625,72.1625,3634.0
2019-07-15 13:50:00,85.65,85.67,85.64,85.67,1300.0,72.1709,72.1877,72.1625,72.1877,1300.0
2019-07-15 13:55:00,85.67,85.69,85.62,85.63,4856.0,72.1877,72.2046,72.1456,72.154,4856.0
2019-07-15 14:00:00,85.63,85.67,85.62,85.64,4029.0,72.154,72.1877,72.1456,72.1625,4029.0
2019-07-15 14:05:00,85.63,85.68,85.62,85.63,2680.0,72.154,72.1962,72.1456,72.154,2680.0
2019-07-15 14:10:00,85.62,85.66,85.61,85.66,3630.0,72.1456,72.1793,72.1372,72.1793,3630.0
2019-07-15 14:15:00,85.67,85.71,85.65,85.71,5902.0,72.1877,72.2215,72.1709,72.2215,5902.0
2019-07-15 14:20:00,85.71,85.73,85.67,85.69,5173.0,72.2215,72.2383,72.1877,72.2046,5173.0
2019-07-15 14:25:00,85.69,85.71,85.65,85.65,7066.0,72.2046,72.2215,72.1709,72.1709,7066.0
2019-07-15 14:30:00,85.69,85.71,85.68,85.71,2663.0,72.2046,72.2215,72.1962,72.2215,2663.0
2019-07-15 14:35:00,85.72,85.74,85.71,85.72,1687.0,72.2299,72.2467,72.2215,72.2299,1687.0
2019-07-15 14:40:00,85.72,85.75,85.71,85.74,1400.0,72.2299,72.2552,72.2215,72.2467,1400.0
2019-07-15 14:45:00,85.74,85.76,85.73,85.76,7130.0,72.2467,72.2636,72.2383,72.2636,7130.0
2019-07-15 14:50:00,85.76,85.77,85.72,85.77,8628.0,72.2636,72.272,72.2299,72.272,8628.0
2019-07-15 14:55:00,85.77,85.78,85.69,85.69,9244.0,72.272,72.2804,72.2046,72.2046,9244.0
2019-07-15 15:00:00,85.69,85.78,85.69,85.76,6885.0,72.2046,72.2804,72.2046,72.2636,6885.0
2019-07-15 15:05:00,85.76,85.78,85.75,85.75,6504.0,72.2636,72.2804,72.2552,72.2552,6504.0
2019-07-15 15:10:00,85.75,85.76,85.68,85.69,9690.0,72.2552,72.2636,72.1962,72.2046,9690.0
2019-07-15 15:15:00,85.69,85.71,85.68,85.69,3024.0,72.2046,72.2215,72.1962,72.2046,3024.0
2019-07-15 15:20:00,85.7,85.76,85.69,85.74,5413.0,72.213,72.2636,72.2046,72.2467,5413.0
2019-07-15 15:25:00,85.74,85.76,85.72,85.75,4332.0,72.2467,72.2636,72.2299,72.2552,4332.0
2019-07-15 15:30:00,85.74,85.77,85.73,85.77,10816.0,72.2467,72.272,72.2383,72.272,10816.0
2019-07-15 15:35:00,85.77,85.78,85.74,85.77,15643.0,72.272,72.2804,72.2467,72.272,15643.0
2019-07-15 15:40:00,85.78,85.83,85.77,85.81,8790.0,72.2804,72.3226,72.272,72.3057,8790.0
2019-07-15 15:45:00,85.81,85.85,85.8,85.82,22451.0,72.3057,72.3394,72.2973,72.3141,22451.0
2019-07-15 15:50:00,85.82,85.83,85.75,85.78,30618.0,72.3141,72.3226,72.2552,72.2804,30618.0
2019-07-15 15:55:00,85.79,85.82,85.67,85.72,58095.0,72.2889,72.3141,72.1877,72.2299,58095.0
2019-07-16 09:30:00,85.72,86.05,85.72,85.84,19833.0,72.2299,72.5079,72.2299,72.331,19833.0
2019-07-16 09:35:00,85.96,85.96,85.86,85.87,5752.0,72.4321,72.4321,72.3478,72.3563,5752.0
2019-07-16 09:40:00,85.86,85.9,85.67,85.67,4808.0,72.3478,72.3816,72.1877,72.1877,4808.0
2019-07-16 09:45:00,85.68,85.75,85.59,85.72,9458.0,72.1962,72.2552,72.1203,72.2299,9458.0
2019-07-16 09:50:00,85.73,85.74,85.55,85.59,7121.0,72.2383,72.2467,72.0866,72.1203,7121.0
2019-07-16 09:55:00,85.61,85.78,85.61,85.75,7793.0,72.1372,72.2804,72.1372,72.2552,7793.0
2019-07-16 10:00:00,85.74,85.81,85.72,85.8,3434.0,72.2467,72.3057,72.2299,72.2973,3434.0
2019-07-16 10:05:00,85.78,85.83,85.72,85.72,6825.0,72.2804,72.3226,72.2299,72.2299,6825.0
2019-07-16 10:10:00,85.73,85.73,85.65,85.66,7828.0,72.2383,72.2383,72.1709,72.1793,7828.0
2019-07-16 10:15:00,85.65,85.68,85.59,85.62,9626.0,72.1709,72.1962,72.1203,72.1456,9626.0
2019-07-16 10:20:00,85.62,85.7,85.6,85.67,18044.0,72.1456,72.213,72.1288,72.1877,18044.0
2019-07-16 10:25:00,85.69,85.73,85.61,85.63,25220.0,72.2046,72.2383,72.1372,72.154,25220.0
2019-07-16 10:30:00,85.63,85.69,85.59,85.59,7335.0,72.154,72.2046,72.1203,72.1203,7335.0
2019-07-16 10:35:00,85.58,85.69,85.57,85.67,7556.0,72.1119,72.2046,72.1035,72.1877,7556.0
2019-07-16 10:40:00,85.68,85.68,85.61,85.67,4772.0,72.1962,72.1962,72.1372,72.1877,4772.0
2019-07-16 10:45:00,85.67,85.74,85.66,85.74,6207.0,72.1877,72.2467,72.1793,72.2467,6207.0
2019-07-16 10:50:00,85.74,85.74,85.62,85.63,4460.0,72.2467,72.2467,72.1456,72.154,4460.0
2019-07-16 10:55:00,85.64,85.72,85.63,85.71,4500.0,72.1625,72.2299,72.154,72.2215,4500.0
2019-07-16 11:00:00,85.72,85.73,85.66,85.66,5140.0,72.2299,72.2383,72.1793,72.1793,5140.0
2019-07-16 11:05:00,85.66,85.7,85.63,85.64,6050.0,72.1793,72.213,72.154,72.1625,6050.0
2019-07-16 11:10:00,85.65,85.71,85.65,85.68,2854.0,72.1709,72.2215,72.1709,72.1962,2854.0
2019-07-16 11:15:00,85.67,85.7,85.62,85.65,3763.0,72.1877,72.213,72.1456,72.1709,3763.0
2019-07-16 11:20:00,85.66,85.69,85.66,85.68,3100.0,72.1793,72.2046,72.1793,72.1962,3100.0
2019-07-16 11:25:00,85.68,85.69,85.62,85.65,8791.0,72.1962,72.2046,72.1456,72.1709,8791.0
2019-07-16 11:30:00,85.63,85.71,85.62,85.7,3794.0,72.154,72.2215,72.1456,72.213,3794.0
2019-07-16 11:35:00,85.7,85.72,85.67,85.67,7734.0,72.213,72.2299,72.1877,72.1877,7734.0
2019-07-16 11:40:00,85.69,85.71,85.63,85.66,3299.0,72.2046,72.2215,72.154,72.1793,3299.0
2019-07-16 11:45:00,85.65,85.68,85.6,85.61,7343.0,72.1709,72.1962,72.1288,72.1372,7343.0
2019-07-16 11:50:00,85.64,85.66,85.57,85.57,4364.0,72.1625,72.1793,72.1035,72.1035,4364.0
2019-07-16 11:55:00,85.58,85.61,85.51,85.53,7294.0,72.1119,72.1372,72.0529,72.0698,7294.0
2019-07-16 12:00:00,85.53,85.57,85.46,85.54,8665.0,72.0698,72.1035,72.0108,72.0782,8665.0
2019-07-16 12:05:00,85.54,85.55,85.47,85.5,7321.0,72.0782,72.0866,72.0192,72.0445,7321.0
2019-07-16 12:10:00,85.5,85.5,85.36,85.4,11060.0,72.0445,72.0445,71.9265,71.9602,11060.0
2019-07-16 12:15:00,85.41,85.47,85.32,85.32,7643.0,71.9687,72.0192,71.8928,71.8928,7643.0
2019-07-16 12:20:00,85.33,85.46,85.31,85.44,5918.0,71.9013,72.0108,71.8844,71.9939,5918.0
2019-07-16 12:25:00,85.45,85.49,85.42,85.45,9185.0,72.0024,72.0361,71.9771,72.0024,9185.0
2019-07-16 12:30:00,85.46,85.46,85.4,85.41,5540.0,72.0108,72.0108,71.9602,71.9687,5540.0
2019-07-16 12:35:00,85.41,85.48,85.41,85.46,7654.0,71.9687,72.0277,71.9687,72.0108,7654.0
2019-07-16 12:40:00,85.45,85.55,85.44,85.48,6205.0,72.0024,72.0866,71.9939,72.0277,6205.0
2019-07-16 12:45:00,85.49,85.53,85.49,85.53,3853.0,72.0361,72.0698,72.0361,72.0698,3853.0
2019-07-16 12:50:00,85.52,85.56,85.45,85.48,7804.0,72.0614,72.0951,72.0024,72.0277,7804.0
2019-07-16 12:55:00,85.47,85.47,85.41,85.46,5145.0,72.0192,72.0192,71.9687,72.0108,5145.0
2019-07-16 13:00:00,85.47,85.56,85.46,85.55,17023.0,72.0192,72.0951,72.0108,72.0866,17023.0
2019-07-16 13:05:00,85.55,85.58,85.53,85.55,10590.0,72.0866,72.1119,72.0698,72.0866,10590.0
2019-07-16 13:10:00,85.56,85.59,85.54,85.59,4635.0,72.0951,72.1203,72.0782,72.1203,4635.0
2019-07-16 13:15:00,85.59,85.64,85.55,85.62,6709.0,72.1203,72.1625,72.0866,72.1456,6709.0
2019-07-16 13:20:00,85.62,85.64,85.59,85.61,6997.0,72.1456,72.1625,72.1203,72.1372,6997.0
2019-07-16 13:25:00,85.62,85.63,85.6,85.62,4498.0,72.1456,72.154,72.1288,72.1456,4498.0
2019-07-16 13:30:00,85.62,85.66,85.62,85.65,6915.0,72.1456,72.1793,72.1456,72.1709,6915.0
2019-07-16 13:35:00,85.65,85.65,85.59,85.6,6840.0,72.1709,72.1709,72.1203,72.1288,6840.0
2019-07-16 13:40:00,85.59,85.6,85.55,85.55,4203.0,72.1203,72.1288,72.0866,72.0866,4203.0
2019-07-16 13:45:00,85.54,85.54,85.48,85.51,5415.0,72.0782,72.0782,72.0277,72.0529,5415.0
2019-07-16 13:50:00,85.52,85.53,85.46,85.49,3400.0,72.0614,72.0698,72.0108,72.0361,3400.0
2019-07-16 13:55:00,85.48,85.49,85.43,85.44,4562.0,72.0277,72.0361,71.9855,71.9939,4562.0
2019-07-16 14:00:00,85.45,85.52,85.45,85.52,5754.0,72.0024,72.0614,72.0024,72.0614,5754.0
2019-07-16 14:05:00,85.52,85.56,85.52,85.52,6327.0,72.0614,72.0951,72.0614,72.0614,6327.0
2019-07-16 14:10:00,85.53,85.53,85.46,85.47,4919.0,72.0698,72.0698,72.0108,72.0192,4919.0
2019-07-16 14:15:00,85.46,85.47,85.4,85.41,5899.0,72.0108,72.0192,71.9602,71.9687,5899.0
2019-07-16 14:20:00,85.4,85.45,85.38,85.45,3810.0,71.9602,72.0024,71.9434,72.0024,3810.0
2019-07-16 14:25:00,85.44,85.45,85.38,85.42,13399.0,71.9939,72.0024,71.9434,71.9771,13399.0
2019-07-16 14:30:00,85.42,85.46,85.41,85.42,8715.0,71.9771,72.0108,71.9687,71.9771,8715.0
2019-07-16 14:35:00,85.42,85.47,85.41,85.47,8264.0,71.9771,72.0192,71.9687,72.0192,8264.0
2019-07-16 14:40:00,85.48,85.62,85.47,85.61,8809.0,72.0277,72.1456,72.0192,72.1372,8809.0
2019-07-16 14:45:00,85.62,85.66,85.6,85.62,10876.0,72.1456,72.1793,72.1288,72.1456,10876.0
2019-07-16 14:50:00,85.63,85.64,85.59,85.63,6413.0,72.154,72.1625,72.1203,72.154,6413.0
2019-07-16 14:55:00,85.63,85.65,85.61,85.61,5336.0,72.154,72.1709,72.1372,72.1372,5336.0
2019-07-16 15:00:00,85.59,85.67,85.58,85.65,8693.0,72.1203,72.1877,72.1119,72.1709,8693.0
2019-07-16 15:05:00,85.65,85.69,85.63,85.69,6649.0,72.1709,72.2046,72.154,72.2046,6649.0
2019-07-16 15:10:00,85.69,85.75,85.68,85.71,7116.0,72.2046,72.2552,72.1962,72.2215,7116.0
2019-07-16 15:15:00,85.71,85.75,85.71,85.74,8569.0,72.2215,72.2552,72.2215,72.2467,8569.0
2019-07-16 15:20:00,85.74,85.78,85.71,85.74,8730.0,72.2467,72.2804,72.2215,72.2467,8730.0
2019-07-16 15:25:00,85.72,85.77,85.71,85.76,5782.0,72.2299,72.272,72.2215,72.2636,5782.0
2019-07-16 15:30:00,85.76,85.79,85.73,85.76,13132.0,72.2636,72.2889,72.2383,72.2636,13132.0
2019-07-16 15:35:00,85.77,85.82,85.75,85.8,11540.0,72.272,72.3141,72.2552,72.2973,11540.0
2019-07-16 15:40:00,85.8,85.83,85.76,85.76,17748.0,72.2973,72.3226,72.2636,72.2636,17748.0
2019-07-16 15:45:00,85.77,85.8,85.72,85.75,15247.0,72.272,72.2973,72.2299,72.2552,15247.0
2019-07-16 15:50:00,85.75,85.82,85.75,85.79,21796.0,72.2552,72.3141,72.2552,72.2889,21796.0
2019-07-16 15:55:00,85.8,85.81,85.64,85.66,59266.0,72.2973,72.3057,72.1625,72.1793,59266.0
2019-07-17 09:30:00,85.82,85.95,85.66,85.77,19220.0,72.3141,72.4237,72.1793,72.272,19220.0
2019-07-17 09:35:00,85.73,85.76,85.6,85.68,5938.0,72.2383,72.2636,72.1288,72.1962,5938.0
2019-07-17 09:40:00,85.64,85.77,85.62,85.68,7133.0,72.1625,72.272,72.1456,72.1962,7133.0
2019-07-17 09:45:00,85.7,85.71,85.56,85.58,3300.0,72.213,72.2215,72.0951,72.1119,3300.0
2019-07-17 09:50:00,85.55,85.59,85.52,85.59,7072.0,72.0866,72.1203,72.0614,72.1203,7072.0
2019-07-17 09:55:00,85.62,85.67,85.6,85.61,6642.0,72.1456,72.1877,72.1288,72.1372,6642.0
2019-07-17 10:00:00,85.62,85.77,85.62,85.67,7864.0,72.1456,72.272,72.1456,72.1877,7864.0
2019-07-17 10:05:00,85.68,85.71,85.54,85.54,6039.0,72.1962,72.2215,72.0782,72.0782,6039.0
2019-07-17 10:10:00,85.53,85.66,85.52,85.62,5047.0,72.0698,72.1793,72.0614,72.1456,5047.0
2019-07-17 10:15:00,85.58,85.6,85.47,85.5,8189.0,72.1119,72.1288,72.0192,72.0445,8189.0
2019-07-17 10:20:00,85.5,85.61,85.49,85.59,8048.0,72.0445,72.1372,72.0361,72.1203,8048.0
2019-07-17 10:25:00,85.59,85.67,85.57,85.58,5968.0,72.1203,72.1877,72.1035,72.1119,5968.0
2019-07-17 10:30:00,85.55,85.61,85.54,85.59,5056.0,72.0866,72.1372,72.0782,72.1203,5056.0
2019-07-17 10:35:00,85.62,85.68,85.62,85.66,4906.0,72.1456,72.1962,72.1456,72.1793,4906.0
2019-07-17 10:40:00,85.67,85.67,85.48,85.48,5878.0,72.1877,72.1877,72.0277,72.0277,5878.0
2019-07-17 10:45:00,85.47,85.47,85.38,85.41,4230.0,72.0192,72.0192,71.9434,71.9687,4230.0
2019-07-17 10:50:00,85.4,85.41,85.3,85.31,15258.0,71.9602,71.9687,71.876,71.8844,15258.0
2019-07-17 10:55:00,85.34,85.45,85.31,85.44,16043.0,71.9097,72.0024,71.8844,71.9939,16043.0
2019-07-17 11:00:00,85.45,85.54,85.44,85.48,33441.0,72.0024,72.0782,71.9939,72.0277,33441.0
2019-07-17 11:05:00,85.49,85.49,85.37,85.39,14657.0,72.0361,72.0361,71.935,71.9518,14657.0
2019-07-17 11:10:00,85.41,85.57,85.41,85.55,4865.0,71.9687,72.1035,71.9687,72.0866,4865.0
2019-07-17 11:15:00,85.57,85.59,85.51,85.51,7792.0,72.1035,72.1203,72.0529,72.0529,7792.0
2019-07-17 11:20:00,85.51,85.57,85.5,85.52,4762.0,72.0529,72.1035,72.0445,72.0614,4762.0
2019-07-17 11:25:00,85.51,85.53,85.47,85.47,4750.0,72.0529,72.0698,72.0192,72.0192,4750.0
2019-07-17 11:30:00,85.43,85.5,85.43,85.46,6315.0,71.9855,72.0445,71.9855,72.0108,6315.0
2019-07-17 11:35:00,85.45,85.51,85.45,85.5,9108.0,72.0024,72.0529,72.0024,72.0445,9108.0
2019-07-17 11:40:00,85.48,85.53,85.43,85.53,7211.0,72.0277,72.0698,71.9855,72.0698,7211.0
2019-07-17 11:45:00,85.54,85.58,85.52,85.52,4126.0,72.0782,72.1119,72.0614,72.0614,4126.0
2019-07-17 11:50:00,85.53,85.6,85.52,85.56,7382.0,72.0698,72.1288,72.0614,72.0951,7382.0
2019-07-17 11:55:00,85.56,85.6,85.54,85.55,4303.0,72.0951,72.1288,72.0782,72.0866,4303.0
2019-07-17 12:00:00,85.55,85.58,85.52,85.53,5324.0,72.0866,72.1119,72.0614,72.0698,5324.0
2019-07-17 12:05:00,85.54,85.54,85.48,85.48,3646.0,72.0782,72.0782,72.0277,72.0277,3646.0
2019-07-17 12:10:00,85.48,85.48,85.38,85.39,6961.0,72.0277,72.0277,71.9434,71.9518,6961.0
2019-07-17 12:15:00,85.38,85.44,85.36,85.44,5777.0,71.9434,71.9939,71.9265,71.9939,5777.0
2019-07-17 12:20:00,85.42,85.44,85.38,85.41,5200.0,71.9771,71.9939,71.9434,71.9687,5200.0
2019-07-17 12:25:00,85.41,85.41,85.37,85.38,7515.0,71.9687,71.9687,71.935,71.9434,7515.0
2019-07-17 12:30:00,85.4,85.46,85.4,85.46,8783.0,71.9602,72.0108,71.9602,72.0108,8783.0
2019-07-17 12:35:00,85.46,85.51,85.45,85.49,3172.0,72.0108,72.0529,72.0024,72.0361,3172.0
2019-07-17 12:40:00,85.48,85.52,85.46,85.51,14407.0,72.0277,72.0614,72.0108,72.0529,14407.0
2019-07-17 12:45:00,85.51,85.51,85.43,85.43,4378.0,72.0529,72.0529,71.9855,71.9855,4378.0
2019-07-17 12:50:00,85.43,85.47,85.43,85.47,3825.0,71.9855,72.0192,71.9855,72.0192,3825.0
2019-07-17 12:55:00,85.47,85.47,85.45,85.46,1400.0,72.0192,72.0192,72.0024,72.0108,1400.0
2019-07-17 13:00:00,85.46,85.48,85.43,85.45,4255.0,72.0108,72.0277,71.9855,72.0024,4255.0
2019-07-17 13:05:00,85.44,85.5,85.43,85.5,5677.0,71.9939,72.0445,71.9855,72.0445,5677.0
2019-07-17 13:10:00,85.51,85.55,85.51,85.53,2653.0,72.0529,72.0866,72.0529,72.0698,2653.0
2019-07-17 13:15:00,85.55,85.56,85.53,85.55,2986.0,72.0866,72.0951,72.0698,72.0866,2986.0
2019-07-17 13:20:00,85.55,85.58,85.54,85.57,4121.0,72.0866,72.1119,72.0782,72.1035,4121.0
2019-07-17 13:25:00,85.57,85.65,85.56,85.64,4769.0,72.1035,72.1709,72.0951,72.1625,4769.0
2019-07-17 13:30:00,85.65,85.65,85.61,85.62,4415.0,72.1709,72.1709,72.1372,72.1456,4415.0
2019-07-17 13:35:00,85.62,85.66,85.62,85.65,5971.0,72.1456,72.1793,72.1456,72.1709,5971.0
2019-07-17 13:40:00,85.64,85.71,85.64,85.67,5156.0,72.1625,72.2215,72.1625,72.1877,5156.0
2019-07-17 13:45:00,85.67,85.71,85.66,85.7,2540.0,72.1877,72.2215,72.1793,72.213,2540.0
2019-07-17 13:50:00,85.7,85.71,85.68,85.68,12055.0,72.213,72.2215,72.1962,72.1962,12055.0
2019-07-17 13:55:00,85.69,85.7,85.67,85.68,8600.0,72.2046,72.213,72.1877,72.1962,8600.0
2019-07-17 14:00:00,85.68,85.68,85.55,85.57,5783.0,72.1962,72.1962,72.0866,72.1035,5783.0
2019-07-17 14:05:00,85.55,85.55,85.48,85.48,4751.0,72.0866,72.0866,72.0277,72.0277,4751.0
2019-07-17 14:10:00,85.49,85.51,85.39,85.4,3999.0,72.0361,72.0529,71.9518,71.9602,3999.0
2019-07-17 14:15:00,85.4,85.45,85.39,85.4,5982.0,71.9602,72.0024,71.9518,71.9602,5982.0
2019-07-17 14:20:00,85.39,85.45,85.39,85.42,4584.0,71.9518,72.0024,71.9518,71.9771,4584.0
2019-07-17 14:25:00,85.43,85.48,85.43,85.47,6912.0,71.9855,72.0277,71.9855,72.0192,6912.0
2019-07-17 14:30:00,85.47,85.53,85.46,85.53,6595.0,72.0192,72.0698,72.0108,72.0698,6595.0
2019-07-17 14:35:00,85.53,85.57,85.5,85.53,9570.0,72.0698,72.1035,72.0445,72.0698,9570.0
2019-07-17 14:40:00,85.54,85.57,85.51,85.55,6989.0,72.0782,72.1035,72.0529,72.0866,6989.0
2019-07-17 14:45:00,85.55,85.58,85.54,85.57,5870.0,72.0866,72.1119,72.0782,72.1035,5870.0
2019-07-17 14:50:00,85.56,85.57,85.51,85.52,4992.0,72.0951,72.1035,72.0529,72.0614,4992.0
2019-07-17 14:55:00,85.51,85.51,85.46,85.48,6943.0,72.0529,72.0529,72.0108,72.0277,6943.0
2019-07-17 15:00:00,85.48,85.48,85.37,85.37,8363.0,72.0277,72.0277,71.935,71.935,8363.0
2019-07-17 15:05:00,85.36,85.43,85.34,85.42,12816.0,71.9265,71.9855,71.9097,71.9771,12816.0
2019-07-17 15:10:00,85.42,85.45,85.39,85.45,9496.0,71.9771,72.0024,71.9518,72.0024,9496.0
2019-07-17 15:15:00,85.45,85.47,85.43,85.45,5662.0,72.0024,72.0192,71.9855,72.0024,5662.0
2019-07-17 15:20:00,85.45,85.45,85.38,85.39,7501.0,72.0024,72.0024,71.9434,71.9518,7501.0
2019-07-17 15:25:00,85.4,85.42,85.36,85.37,6245.0,71.9602,71.9771,71.9265,71.935,6245.0
2019-07-17 15:30:00,85.37,85.48,85.35,85.48,8096.0,71.935,72.0277,71.9181,72.0277,8096.0
2019-07-17 15:35:00,85.48,85.49,85.43,85.43,17878.0,72.0277,72.0361,71.9855,71.9855,17878.0
2019-07-17 15:40:00,85.43,85.45,85.39,85.39,14827.0,71.9855,72.0024,71.9518,71.9518,14827.0
2019-07-17 15:45:00,85.39,85.41,85.36,85.41,12075.0,71.9518,71.9687,71.9265,71.9687,12075.0
2019-07-17 15:50:00,85.42,85.44,85.3,85.31,18668.0,71.9771,71.9939,71.876,71.8844,18668.0
2019-07-17 15:55:00,85.3,85.34,85.2,85.2,70805.0,71.876,71.9097,71.7917,71.7917,70805.0
2019-07-18 09:30:00,85.05,85.31,85.05,85.18,52497.0,71.6653,71.8844,71.6653,71.7749,52497.0
2019-07-18 09:35:00,85.21,85.22,85.05,85.16,9647.0,71.8001,71.8086,71.6653,71.758,9647.0
2019-07-18 09:40:00,85.1,85.1,84.9,84.97,8000.0,71.7075,71.7075,71.5389,71.5979,8000.0
2019-07-18 09:45:00,85.01,85.13,84.97,85.1,3004.0,71.6316,71.7327,71.5979,71.7075,3004.0
2019-07-18 09:50:00,85.06,85.07,84.97,84.99,5372.0,71.6737,71.6822,71.5979,71.6148,5372.0
2019-07-18 09:55:00,84.99,85.09,84.96,84.99,5281.0,71.6148,71.699,71.5895,71.6148,5281.0
2019-07-18 10:00:00,85.0,85.0,84.86,84.88,9622.0,71.6232,71.6232,71.5052,71.5221,9622.0
2019-07-18 10:05:00,84.9,85.03,84.87,84.96,6300.0,71.5389,71.6485,71.5136,71.5895,6300.0
2019-07-18 10:10:00,84.97,85.12,84.95,85.11,11845.0,71.5979,71.7243,71.5811,71.7159,11845.0
2019-07-18 10:15:00,85.09,85.18,85.06,85.18,10046.0,71.699,71.7749,71.6737,71.7749,10046.0
2019-07-18 10:20:00,85.17,85.21,85.15,85.15,4993.0,71.7664,71.8001,71.7496,71.7496,4993.0
2019-07-18 10:25:00,85.12,85.17,85.1,85.12,4904.0,71.7243,71.7664,71.7075,71.7243,4904.0
2019-07-18 10:30:00,85.11,85.12,85.01,85.01,6746.0,71.7159,71.7243,71.6316,71.6316,6746.0
2019-07-18 10:35:00,85.02,85.03,84.89,84.9,11748.0,71.64,71.6485,71.5305,71.5389,11748.0
2019-07-18 10:40:00,84.89,84.91,84.83,84.89,6429.0,71.5305,71.5474,71.4799,71.5305,6429.0
2019-07-18 10:45:00,84.88,84.91,84.86,84.88,7583.0,71.5221,71.5474,71.5052,71.5221,7583.0
2019-07-18 10:50:00,84.89,84.9,84.78,84.81,7500.0,71.5305,71.5389,71.4378,71.4631,7500.0
2019-07-18 10:55:00,84.8,84.88,84.79,84.86,7525.0,71.4547,71.5221,71.4462,71.5052,7525.0
2019-07-18 11:00:00,84.87,84.89,84.79,84.81,7957.0,71.5136,71.5305,71.4462,71.4631,7957.0
2019-07-18 11:05:00,84.8,84.86,84.8,84.82,4626.0,71.4547,71.5052,71.4547,71.4715,4626.0
2019-07-18 11:10:00,84.83,84.85,84.79,84.81,5832.0,71.4799,71.4968,71.4462,71.4631,5832.0
2019-07-18 11:15:00,84.8,84.81,84.75,84.79,8435.0,71.4547,71.4631,71.4125,71.4462,8435.0
2019-07-18 11:20:00,84.77,84.78,84.69,84.72,14287.0,71.4294,71.4378,71.362,71.3873,14287.0
2019-07-18 11:25:00,84.73,84.74,84.64,84.69,12309.0,71.3957,71.4041,71.3198,71.362,12309.0
2019-07-18 11:30:00,84.69,84.71,84.54,84.56,9400.0,71.362,71.3788,71.2356,71.2524,9400.0
2019-07-18 11:35:00,84.55,84.6,84.52,84.54,10457.0,71.244,71.2861,71.2187,71.2356,10457.0
2019-07-18 11:40:00,84.53,84.57,84.49,84.53,7881.0,71.2272,71.2609,71.1935,71.2272,7881.0
2019-07-18 11:45:00,84.55,84.59,84.52,84.54,5824.0,71.244,71.2777,71.2187,71.2356,5824.0
2019-07-18 11:50:00,84.51,84.62,84.51,84.57,12657.0,71.2103,71.303,71.2103,71.2609,12657.0
2019-07-18 11:55:00,84.59,84.64,84.58,84.63,4729.0,71.2777,71.3198,71.2693,71.3114,4729.0
2019-07-18 12:00:00,84.64,84.7,84.63,84.7,6613.0,71.3198,71.3704,71.3114,71.3704,6613.0
2019-07-18 12:05:00,84.7,84.76,84.69,84.76,4969.0,71.3704,71.421,71.362,71.421,4969.0
2019-07-18 12:10:00,84.77,84.8,84.76,84.76,11084.0,71.4294,71.4547,71.421,71.421,11084.0
2019-07-18 12:15:00,84.76,84.82,84.76,84.82,6811.0,71.421,71.4715,71.421,71.4715,6811.0
2019-07-18 12:20:00,84.81,84.84,84.8,84.82,6072.0,71.4631,71.4884,71.4547,71.4715,6072.0
2019-07-18 12:25:00,84.83,84.85,84.79,84.8,5412.0,71.4799,71.4968,71.4462,71.4547,5412.0
2019-07-18 12:30:00,84.81,84.83,84.81,84.81,5166.0,71.4631,71.4799,71.4631,71.4631,5166.0
2019-07-18 12:35:00,84.81,84.87,84.81,84.86,12043.0,71.4631,71.5136,71.4631,71.5052,12043.0
2019-07-18 12:40:00,84.86,84.98,84.85,84.98,17311.0,71.5052,71.6063,71.4968,71.6063,17311.0
2019-07-18 12:45:00,84.98,85.05,84.97,85.02,15512.0,71.6063,71.6653,71.5979,71.64,15512.0
2019-07-18 12:50:00,85.02,85.09,84.99,85.06,10135.0,71.64,71.699,71.6148,71.6737,10135.0
2019-07-18 12:55:00,85.06,85.06,84.99,85.05,11650.0,71.6737,71.6737,71.6148,71.6653,11650.0
2019-07-18 13:00:00,85.06,85.15,85.05,85.15,24541.0,71.6737,71.7496,71.6653,71.7496,24541.0
2019-07-18 13:05:00,85.16,85.22,85.15,85.22,9972.0,71.758,71.8086,71.7496,71.8086,9972.0
2019-07-18 13:10:00,85.22,85.27,85.22,85.27,9280.0,71.8086,71.8507,71.8086,71.8507,9280.0
2019-07-18 13:15:00,85.28,85.3,85.25,85.26,8400.0,71.8591,71.876,71.8338,71.8423,8400.0
2019-07-18 13:20:00,85.27,85.28,85.25,85.27,8459.0,71.8507,71.8591,71.8338,71.8507,8459.0
2019-07-18 13:25:00,85.27,85.28,85.25,85.28,8683.0,71.8507,71.8591,71.8338,71.8591,8683.0
2019-07-18 13:30:00,85.28,85.32,85.28,85.28,6307.0,71.8591,71.8928,71.8591,71.8591,6307.0
2019-07-18 13:35:00,85.28,85.31,85.26,85.31,3866.0,71.8591,71.8844,71.8423,71.8844,3866.0
2019-07-18 13:40:00,85.31,85.33,85.3,85.31,4164.0,71.8844,71.9013,71.876,71.8844,4164.0
2019-07-18 13:45:00,85.3,85.31,85.26,85.27,6644.0,71.876,71.8844,71.8423,71.8507,6644.0
2019-07-18 13:50:00,85.27,85.29,85.25,85.27,9777.0,71.8507,71.8676,71.8338,71.8507,9777.0
2019-07-18 13:55:00,85.27,85.29,85.26,85.28,3373.0,71.8507,71.8676,71.8423,71.8591,3373.0
2019-07-18 14:00:00,85.27,85.36,85.27,85.35,13535.0,71.8507,71.9265,71.8507,71.9181,13535.0
2019-07-18 14:05:00,85.33,85.4,85.33,85.4,5052.0,71.9013,71.9602,71.9013,71.9602,5052.0
2019-07-18 14:10:00,85.38,85.41,85.32,85.33,8425.0,71.9434,71.9687,71.8928,71.9013,8425.0
2019-07-18 14:15:00,85.32,85.47,85.32,85.45,9971.0,71.8928,72.0192,71.8928,72.0024,9971.0
2019-07-18 14:20:00,85.44,85.51,85.44,85.49,7928.0,71.9939,72.0529,71.9939,72.0361,7928.0
2019-07-18 14:25:00,85.46,85.49,85.43,85.45,7511.0,72.0108,72.0361,71.9855,72.0024,7511.0
2019-07-18 14:30:00,85.45,85.47,85.42,85.47,5483.0,72.0024,72.0192,71.9771,72.0192,5483.0
2019-07-18 14:35:00,85.47,85.57,85.46,85.55,12501.0,72.0192,72.1035,72.0108,72.0866,12501.0
2019-07-18 14:40:00,85.55,85.64,85.54,85.59,14250.0,72.0866,72.1625,72.0782,72.1203,14250.0
2019-07-18 14:45:00,85.56,85.62,85.53,85.55,6796.0,72.0951,72.1456,72.0698,72.0866,6796.0
2019-07-18 14:50:00,85.54,85.54,85.49,85.49,12097.0,72.0782,72.0782,72.0361,72.0361,12097.0
2019-07-18 14:55:00,85.5,85.6,85.49,85.6,6995.0,72.0445,72.1288,72.0361,72.1288,6995.0
2019-07-18 15:00:00,85.59,85.7,85.55,85.67,10099.0,72.1203,72.213,72.0866,72.1877,10099.0
2019-07-18 15:05:00,85.67,85.67,85.58,85.59,8307.0,72.1877,72.1877,72.1119,72.1203,8307.0
2019-07-18 15:10:00,85.59,85.66,85.57,85.65,12144.0,72.1203,72.1793,72.1035,72.1709,12144.0
2019-07-18 15:15:00,85.65,85.66,85.57,85.58,8093.0,72.1709,72.1793,72.1035,72.1119,8093.0
2019-07-18 15:20:00,85.58,85.59,85.53,85.56,6786.0,72.1119,72.1203,72.0698,72.0951,6786.0
2019-07-18 15:25:00,85.56,85.6,85.49,85.6,15915.0,72.0951,72.1288,72.0361,72.1288,15915.0
2019-07-18 15:30:00,85.6,85.62,85.52,85.61,14155.0,72.1288,72.1456,72.0614,72.1372,14155.0
2019-07-18 15:35:00,85.62,85.68,85.62,85.64,12897.0,72.1456,72.1962,72.1456,72.1625,12897.0
2019-07-18 15:40:00,85.66,85.68,85.58,85.67,22582.0,72.1793,72.1962,72.1119,72.1877,22582.0
2019-07-18 15:45:00,85.66,85.66,85.52,85.54,25483.0,72.1793,72.1793,72.0614,72.0782,25483.0
2019-07-18 15:50:00,85.54,85.58,85.46,85.52,32093.0,72.0782,72.1119,72.0108,72.0614,32093.0
2019-07-18 15:55:00,85.53,85.65,85.53,85.59,84452.0,72.0698,72.1709,72.0698,72.1203,84452.0
2019-07-19 09:30:00,85.57,86.09,85.56,85.99,99975.0,72.1035,72.5417,72.0951,72.4574,99975.0
2019-07-19 09:35:00,86.03,86.15,85.97,86.05,5677.0,72.4911,72.5922,72.4405,72.5079,5677.0
2019-07-19 09:40:00,86.08,86.12,85.99,85.99,19410.0,72.5332,72.5669,72.4574,72.4574,19410.0
2019-07-19 09:45:00,85.97,86.0,85.86,86.0,29989.0,72.4405,72.4658,72.3478,72.4658,29989.0
2019-07-19 09:50:00,85.99,86.05,85.89,85.96,11791.0,72.4574,72.5079,72.3731,72.4321,11791.0
2019-07-19 09:55:00,85.95,86.05,85.9,86.05,7795.0,72.4237,72.5079,72.3816,72.5079,7795.0
2019-07-19 10:00:00,86.04,86.07,85.96,86.05,9838.0,72.4995,72.5248,72.4321,72.5079,9838.0
2019-07-19 10:05:00,86.07,86.07,85.92,85.97,8120.0,72.5248,72.5248,72.3984,72.4405,8120.0
2019-07-19 10:10:00,85.96,85.96,85.85,85.86,10218.0,72.4321,72.4321,72.3394,72.3478,10218.0
2019-07-19 10:15:00,85.87,85.99,85.87,85.95,7389.0,72.3563,72.4574,72.3563,72.4237,7389.0
2019-07-19 10:20:00,85.95,85.97,85.88,85.93,7598.0,72.4237,72.4405,72.3647,72.4068,7598.0
2019-07-19 10:25:00,85.94,85.94,85.81,85.87,8806.0,72.4153,72.4153,72.3057,72.3563,8806.0
2019-07-19 10:30:00,85.85,85.87,85.75,85.79,6858.0,72.3394,72.3563,72.2552,72.2889,6858.0
2019-07-19 10:35:00,85.77,85.79,85.66,85.68,8495.0,72.272,72.2889,72.1793,72.1962,8495.0
2019-07-19 10:40:00,85.68,85.68,85.55,85.59,8087.0,72.1962,72.1962,72.0866,72.1203,8087.0
2019-07-19 10:45:00,85.57,85.6,85.39,85.42,8996.0,72.1035,72.1288,71.9518,71.9771,8996.0
2019-07-19 10:50:00,85.41,85.44,85.37,85.37,5570.0,71.9687,71.9939,71.935,71.935,5570.0
2019-07-19 10:55:00,85.36,85.52,85.35,85.44,6681.0,71.9265,72.0614,71.9181,71.9939,6681.0
2019-07-19 11:00:00,85.43,85.49,85.4,85.48,4843.0,71.9855,72.0361,71.9602,72.0277,4843.0
2019-07-19 11:05:00,85.47,85.64,85.44,85.63,11180.0,72.0192,72.1625,71.9939,72.154,11180.0
2019-07-19 11:10:00,85.62,85.68,85.6,85.63,8148.0,72.1456,72.1962,72.1288,72.154,8148.0
2019-07-19 11:15:00,85.63,85.66,85.62,85.63,7823.0,72.154,72.1793,72.1456,72.154,7823.0
2019-07-19 11:20:00,85.65,85.66,85.59,85.61,9663.0,72.1709,72.1793,72.1203,72.1372,9663.0
2019-07-19 11:25:00,85.6,85.6,85.46,85.5,9586.0,72.1288,72.1288,72.0108,72.0445,9586.0
2019-07-19 11:30:00,85.51,85.58,85.42,85.55,15644.0,72.0529,72.1119,71.9771,72.0866,15644.0
2019-07-19 11:35:00,85.55,85.57,85.41,85.41,10852.0,72.0866,72.1035,71.9687,71.9687,10852.0
2019-07-19 11:40:00,85.41,85.42,85.25,85.39,10979.0,71.9687,71.9771,71.8338,71.9518,10979.0
2019-07-19 11:45:00,85.38,85.38,85.29,85.35,5683.0,71.9434,71.9434,71.8676,71.9181,5683.0
2019-07-19 11:50:00,85.37,85.46,85.35,85.46,8921.0,71.935,72.0108,71.9181,72.0108,8921.0
2019-07-19 11:55:00,85.46,85.49,85.43,85.48,7384.0,72.0108,72.0361,71.9855,72.0277,7384.0
2019-07-19 12:00:00,85.49,85.58,85.48,85.56,7826.0,72.0361,72.1119,72.0277,72.0951,7826.0
2019-07-19 12:05:00,85.55,85.65,85.52,85.65,11048.0,72.0866,72.1709,72.0614,72.1709,11048.0
2019-07-19 12:10:00,85.65,85.66,85.63,85.65,5021.0,72.1709,72.1793,72.154,72.1709,5021.0
2019-07-19 12:15:00,85.66,85.66,85.62,85.64,6487.0,72.1793,72.1793,72.1456,72.1625,6487.0
2019-07-19 12:20:00,85.63,85.65,85.57,85.58,5063.0,72.154,72.1709,72.1035,72.1119,5063.0
2019-07-19 12:25:00,85.59,85.77,85.58,85.77,8048.0,72.1203,72.272,72.1119,72.272,8048.0
2019-07-19 12:30:00,85.79,85.81,85.76,85.8,7241.0,72.2889,72.3057,72.2636,72.2973,7241.0
2019-07-19 12:35:00,85.79,85.81,85.75,85.78,5497.0,72.2889,72.3057,72.2552,72.2804,5497.0
2019-07-19 12:40:00,85.79,85.82,85.76,85.81,6427.0,72.2889,72.3141,72.2636,72.3057,6427.0
2019-07-19 12:45:00,85.81,85.84,85.78,85.82,7419.0,72.3057,72.331,72.2804,72.3141,7419.0
2019-07-19 12:50:00,85.84,85.88,85.82,85.84,3684.0,72.331,72.3647,72.3141,72.331,3684.0
2019-07-19 12:55:00,85.84,85.86,85.82,85.82,5393.0,72.331,72.3478,72.3141,72.3141,5393.0
2019-07-19 13:00:00,85.83,85.83,85.68,85.68,5612.0,72.3226,72.3226,72.1962,72.1962,5612.0
2019-07-19 13:05:00,85.67,85.7,85.67,85.7,4904.0,72.1877,72.213,72.1877,72.213,4904.0
2019-07-19 13:10:00,85.69,85.72,85.66,85.67,7637.0,72.2046,72.2299,72.1793,72.1877,7637.0
2019-07-19 13:15:00,85.67,85.68,85.57,85.61,8436.0,72.1877,72.1962,72.1035,72.1372,8436.0
2019-07-19 13:20:00,85.62,85.62,85.55,85.57,7755.0,72.1456,72.1456,72.0866,72.1035,7755.0
2019-07-19 13:25:00,85.57,85.59,85.53,85.53,8704.0,72.1035,72.1203,72.0698,72.0698,8704.0
2019-07-19 13:30:00,85.54,85.58,85.54,85.55,6261.0,72.0782,72.1119,72.0782,72.0866,6261.0
2019-07-19 13:35:00,85.55,85.55,85.46,85.47,7353.0,72.0866,72.0866,72.0108,72.0192,7353.0
2019-07-19 13:40:00,85.46,85.5,85.46,85.49,7152.0,72.0108,72.0445,72.0108,72.0361,7152.0
2019-07-19 13:45:00,85.49,85.57,85.47,85.57,8042.0,72.0361,72.1035,72.0192,72.1035,8042.0
2019-07-19 13:50:00,85.57,85.6,85.53,85.57,11224.0,72.1035,72.1288,72.0698,72.1035,11224.0
2019-07-19 13:55:00,85.57,85.57,85.46,85.53,8280.0,72.1035,72.1035,72.0108,72.0698,8280.0
2019-07-19 14:00:00,85.53,85.66,85.51,85.57,6866.0,72.0698,72.1793,72.0529,72.1035,6866.0
2019-07-19 14:05:00,85.58,85.59,85.35,85.35,9486.0,72.1119,72.1203,71.9181,71.9181,9486.0
2019-07-19 14:10:00,85.34,85.4,85.29,85.3,9602.0,71.9097,71.9602,71.8676,71.876,9602.0
2019-07-19 14:15:00,85.3,85.34,85.24,85.27,7909.0,71.876,71.9097,71.8254,71.8507,7909.0
2019-07-19 14:20:00,85.26,85.37,85.22,85.23,9061.0,71.8423,71.935,71.8086,71.817,9061.0
2019-07-19 14:25:00,85.24,85.27,85.12,85.14,8681.0,71.8254,71.8507,71.7243,71.7412,8681.0
2019-07-19 14:30:00,85.15,85.29,85.15,85.17,7972.0,71.7496,71.8676,71.7496,71.7664,7972.0
2019-07-19 14:35:00,85.18,85.21,85.05,85.12,26623.0,71.7749,71.8001,71.6653,71.7243,26623.0
2019-07-19 14:40:00,85.12,85.18,85.12,85.15,5873.0,71.7243,71.7749,71.7243,71.7496,5873.0
2019-07-19 14:45:00,85.14,85.14,85.08,85.13,4884.0,71.7412,71.7412,71.6906,71.7327,4884.0
2019-07-19 14:50:00,85.16,85.19,85.12,85.12,6931.0,71.758,71.7833,71.7243,71.7243,6931.0
2019-07-19 14:55:00,85.12,85.24,85.08,85.18,10765.0,71.7243,71.8254,71.6906,71.7749,10765.0
2019-07-19 15:00:00,85.16,85.17,85.01,85.02,12246.0,71.758,71.7664,71.6316,71.64,12246.0
2019-07-19 15:05:00,85.0,85.1,85.0,85.05,10744.0,71.6232,71.7075,71.6232,71.6653,10744.0
2019-07-19 15:10:00,85.05,85.06,84.97,85.01,8011.0,71.6653,71.6737,71.5979,71.6316,8011.0
2019-07-19 15:15:00,85.02,85.04,84.94,84.94,11670.0,71.64,71.6569,71.5726,71.5726,11670.0
2019-07-19 15:20:00,84.95,84.95,84.8,84.89,21281.0,71.5811,71.5811,71.4547,71.5305,21281.0
2019-07-19 15:25:00,84.92,84.96,84.91,84.93,11963.0,71.5558,71.5895,71.5474,71.5642,11963.0
2019-07-19 15:30:00,84.94,84.97,84.86,84.86,25013.0,71.5726,71.5979,71.5052,71.5052,25013.0
2019-07-19 15:35:00,84.87,84.91,84.58,84.61,68935.0,71.5136,71.5474,71.2693,71.2946,68935.0
2019-07-19 15:40:00,84.62,84.97,84.62,84.95,37651.0,71.303,71.5979,71.303,71.5811,37651.0
2019-07-19 15:45:00,84.96,84.96,84.68,84.69,19574.0,71.5895,71.5895,71.3535,71.362,19574.0
2019-07-19 15:50:00,84.7,84.71,84.64,84.69,33832.0,71.3704,71.3788,71.3198,71.362,33832.0
2019-07-19 15:55:00,84.68,84.68,84.53,84.57,87110.0,71.3535,71.3535,71.2272,71.2609,87110.0
2019-07-22 09:30:00,84.66,85.05,84.6,84.97,32671.0,71.3367,71.6653,71.2861,71.5979,32671.0
2019-07-22 09:35:00,84.91,84.92,84.61,84.61,12082.0,71.5474,71.5558,71.2946,71.2946,12082.0
2019-07-22 09:40:00,84.63,84.7,84.54,84.56,15487.0,71.3114,71.3704,71.2356,71.2524,15487.0
2019-07-22 09:45:00,84.55,84.55,84.4,84.48,14523.0,71.244,71.244,71.1176,71.185,14523.0
2019-07-22 09:50:00,84.52,84.63,84.37,84.63,19102.0,71.2187,71.3114,71.0923,71.3114,19102.0
2019-07-22 09:55:00,84.64,84.7,84.54,84.65,32688.0,71.3198,71.3704,71.2356,71.3283,32688.0
2019-07-22 10:00:00,84.69,84.84,84.69,84.83,15386.0,71.362,71.4884,71.362,71.4799,15386.0
2019-07-22 10:05:00,84.84,84.9,84.77,84.8,11847.0,71.4884,71.5389,71.4294,71.4547,11847.0
2019-07-22 10:10:00,84.82,84.96,84.82,84.95,15188.0,71.4715,71.5895,71.4715,71.5811,15188.0
2019-07-22 10:15:00,84.95,84.99,84.87,84.89,9560.0,71.5811,71.6148,71.5136,71.5305,9560.0
2019-07-22 10:20:00,84.88,84.9,84.76,84.78,10964.0,71.5221,71.5389,71.421,71.4378,10964.0
2019-07-22 10:25:00,84.78,84.89,84.75,84.84,12761.0,71.4378,71.5305,71.4125,71.4884,12761.0
2019-07-22 10:30:00,84.84,84.94,84.81,84.81,12523.0,71.4884,71.5726,71.4631,71.4631,12523.0
2019-07-22 10:35:00,84.81,84.89,84.79,84.88,11587.0,71.4631,71.5305,71.4462,71.5221,11587.0
2019-07-22 10:40:00,84.88,84.91,84.68,84.74,13112.0,71.5221,71.5474,71.3535,71.4041,13112.0
2019-07-22 10:45:00,84.73,84.76,84.67,84.76,9771.0,71.3957,71.421,71.3451,71.421,9771.0
2019-07-22 10:50:00,84.75,84.82,84.73,84.82,16782.0,71.4125,71.4715,71.3957,71.4715,16782.0
2019-07-22 10:55:00,84.84,84.97,84.84,84.89,13729.0,71.4884,71.5979,71.4884,71.5305,13729.0
2019-07-22 11:00:00,84.92,84.97,84.82,84.86,9973.0,71.5558,71.5979,71.4715,71.5052,9973.0
2019-07-22 11:05:00,84.88,84.98,84.86,84.86,8607.0,71.5221,71.6063,71.5052,71.5052,8607.0
2019-07-22 11:10:00,84.89,84.94,84.85,84.91,11129.0,71.5305,71.5726,71.4968,71.5474,11129.0
2019-07-22 11:15:00,84.92,84.93,84.85,84.9,10016.0,71.5558,71.5642,71.4968,71.5389,10016.0
2019-07-22 11:20:00,84.9,84.9,84.76,84.81,7441.0,71.5389,71.5389,71.421,71.4631,7441.0
2019-07-22 11:25:00,84.84,84.88,84.78,84.88,8268.0,71.4884,71.5221,71.4378,71.5221,8268.0
2019-07-22 11:30:00,84.88,84.89,84.79,84.85,9557.0,71.5221,71.5305,71.4462,71.4968,9557.0
2019-07-22 11:35:00,84.84,84.96,84.82,84.94,13379.0,71.4884,71.5895,71.4715,71.5726,13379.0
2019-07-22 11:40:00,84.94,84.95,84.9,84.9,6514.0,71.5726,71.5811,71.5389,71.5389,6514.0
2019-07-22 11:45:00,84.89,84.94,84.88,84.94,6169.0,71.5305,71.5726,71.5221,71.5726,6169.0
2019-07-22 11:50:00,84.94,84.98,84.93,84.94,8827.0,71.5726,71.6063,71.5642,71.5726,8827.0
2019-07-22 11:55:00,84.94,84.94,84.86,84.89,9321.0,71.5726,71.5726,71.5052,71.5305,9321.0
2019-07-22 12:00:00,84.89,84.92,84.8,84.84,7740.0,71.5305,71.5558,71.4547,71.4884,7740.0
2019-07-22 12:05:00,84.88,84.96,84.88,84.9,9135.0,71.5221,71.5895,71.5221,71.5389,9135.0
2019-07-22 12:10:00,84.9,84.95,84.9,84.9,6329.0,71.5389,71.5811,71.5389,71.5389,6329.0
2019-07-22 12:15:00,84.9,85.0,84.9,84.96,8158.0,71.5389,71.6232,71.5389,71.5895,8158.0
2019-07-22 12:20:00,84.94,84.97,84.92,84.94,8533.0,71.5726,71.5979,71.5558,71.5726,8533.0
2019-07-22 12:25:00,84.94,84.97,84.93,84.95,7230.0,71.5726,71.5979,71.5642,71.5811,7230.0
2019-07-22 12:30:00,84.95,84.96,84.92,84.92,6537.0,71.5811,71.5895,71.5558,71.5558,6537.0
2019-07-22 12:35:00,84.94,84.97,84.92,84.92,15016.0,71.5726,71.5979,71.5558,71.5558,15016.0
2019-07-22 12:40:00,84.91,84.97,84.9,84.95,10501.0,71.5474,71.5979,71.5389,71.5811,10501.0
2019-07-22 12:45:00,84.94,84.96,84.89,84.9,22905.0,71.5726,71.5895,71.5305,71.5389,22905.0
2019-07-22 12:50:00,84.9,84.9,84.86,84.87,10904.0,71.5389,71.5389,71.5052,71.5136,10904.0
2019-07-22 12:55:00,84.85,84.9,84.79,84.84,19503.0,71.4968,71.5389,71.4462,71.4884,19503.0
2019-07-22 13:00:00,84.85,84.9,84.77,84.77,12013.0,71.4968,71.5389,71.4294,71.4294,12013.0
2019-07-22 13:05:00,84.78,84.8,84.75,84.76,9724.0,71.4378,71.4547,71.4125,71.421,9724.0
2019-07-22 13:10:00,84.76,84.77,84.73,84.74,8146.0,71.421,71.4294,71.3957,71.4041,8146.0
2019-07-22 13:15:00,84.74,84.78,84.74,84.78,5500.0,71.4041,71.4378,71.4041,71.4378,5500.0
2019-07-22 13:20:00,84.77,84.79,84.75,84.78,6859.0,71.4294,71.4462,71.4125,71.4378,6859.0
2019-07-22 13:25:00,84.78,84.84,84.76,84.77,9108.0,71.4378,71.4884,71.421,71.4294,9108.0
2019-07-22 13:30:00,84.76,84.82,84.75,84.78,7192.0,71.421,71.4715,71.4125,71.4378,7192.0
2019-07-22 13:35:00,84.78,84.8,84.77,84.78,4151.0,71.4378,71.4547,71.4294,71.4378,4151.0
2019-07-22 13:40:00,84.78,84.83,84.76,84.81,10723.0,71.4378,71.4799,71.421,71.4631,10723.0
2019-07-22 13:45:00,84.81,84.81,84.76,84.76,5831.0,71.4631,71.4631,71.421,71.421,5831.0
2019-07-22 13:50:00,84.75,84.78,84.72,84.72,8783.0,71.4125,71.4378,71.3873,71.3873,8783.0
2019-07-22 13:55:00,84.72,84.79,84.71,84.78,7758.0,71.3873,71.4462,71.3788,71.4378,7758.0
2019-07-22 14:00:00,84.78,84.78,84.74,84.78,10360.0,71.4378,71.4378,71.4041,71.4378,10360.0
2019-07-22 14:05:00,84.82,84.84,84.76,84.78,8466.0,71.4715,71.4884,71.421,71.4378,8466.0
2019-07-22 14:10:00,84.78,84.78,84.73,84.75,6268.0,71.4378,71.4378,71.3957,71.4125,6268.0
2019-07-22 14:15:00,84.74,84.78,84.73,84.74,7789.0,71.4041,71.4378,71.3957,71.4041,7789.0
2019-07-22 14:20:00,84.74,84.75,84.66,84.67,14169.0,71.4041,71.4125,71.3367,71.3451,14169.0
2019-07-22 14:25:00,84.66,84.66,84.57,84.59,12551.0,71.3367,71.3367,71.2609,71.2777,12551.0
2019-07-22 14:30:00,84.59,84.59,84.51,84.59,11139.0,71.2777,71.2777,71.2103,71.2777,11139.0
2019-07-22 14:35:00,84.58,84.58,84.46,84.47,9632.0,71.2693,71.2693,71.1682,71.1766,9632.0
2019-07-22 14:40:00,84.47,84.51,84.47,84.48,9705.0,71.1766,71.2103,71.1766,71.185,9705.0
2019-07-22 14:45:00,84.47,84.52,84.44,84.5,10830.0,71.1766,71.2187,71.1513,71.2019,10830.0
2019-07-22 14:50:00,84.51,84.61,84.51,84.58,37545.0,71.2103,71.2946,71.2103,71.2693,37545.0
2019-07-22 14:55:00,84.58,84.63,84.56,84.62,15089.0,71.2693,71.3114,71.2524,71.303,15089.0
2019-07-22 15:00:00,84.62,84.8,84.62,84.72,14835.0,71.303,71.4547,71.303,71.3873,14835.0
2019-07-22 15:05:00,84.73,84.76,84.62,84.62,10849.0,71.3957,71.421,71.303,71.303,10849.0
2019-07-22 15:10:00,84.61,84.64,84.55,84.58,16779.0,71.2946,71.3198,71.244,71.2693,16779.0
2019-07-22 15:15:00,84.59,84.6,84.53,84.56,21443.0,71.2777,71.2861,71.2272,71.2524,21443.0
2019-07-22 15:20:00,84.56,84.56,84.42,84.46,11922.0,71.2524,71.2524,71.1345,71.1682,11922.0
2019-07-22 15:25:00,84.46,84.49,84.43,84.44,15988.0,71.1682,71.1935,71.1429,71.1513,15988.0
2019-07-22 15:30:00,84.44,84.45,84.24,84.24,37349.0,71.1513,71.1597,70.9828,70.9828,37349.0
2019-07-22 15:35:00,84.24,84.29,84.17,84.19,33884.0,70.9828,71.0249,70.9238,70.9407,33884.0
2019-07-22 15:40:00,84.19,84.21,84.16,84.17,22288.0,70.9407,70.9575,70.9154,70.9238,22288.0
2019-07-22 15:45:00,84.17,84.19,84.06,84.1,50113.0,70.9238,70.9407,70.8311,70.8648,50113.0
2019-07-22 15:50:00,84.11,84.16,84.08,84.1,54398.0,70.8733,70.9154,70.848,70.8648,54398.0
2019-07-22 15:55:00,84.1,84.15,84.06,84.09,89030.0,70.8648,70.907,70.8311,70.8564,89030.0
2019-07-23 09:30:00,84.53,84.84,84.15,84.18,21817.0,71.2272,71.4884,70.907,70.9322,21817.0
2019-07-23 09:35:00,84.15,84.24,83.85,83.88,15185.0,70.907,70.9828,70.6542,70.6794,15185.0
2019-07-23 09:40:00,83.9,83.96,83.79,83.84,27457.0,70.6963,70.7469,70.6036,70.6457,27457.0
2019-07-23 09:45:00,83.87,83.89,83.65,83.78,27549.0,70.671,70.6879,70.4856,70.5952,27549.0
2019-07-23 09:50:00,83.78,83.87,83.74,83.83,38935.0,70.5952,70.671,70.5615,70.6373,38935.0
2019-07-23 09:55:00,83.84,83.84,83.68,83.78,9837.0,70.6457,70.6457,70.5109,70.5952,9837.0
2019-07-23 10:00:00,83.81,84.15,83.8,84.15,22225.0,70.6205,70.907,70.612,70.907,22225.0
2019-07-23 10:05:00,84.15,84.26,84.07,84.09,24415.0,70.907,70.9996,70.8395,70.8564,24415.0
2019-07-23 10:10:00,84.09,84.28,84.09,84.28,15981.0,70.8564,71.0165,70.8564,71.0165,15981.0
2019-07-23 10:15:00,84.27,84.4,84.23,84.32,14864.0,71.0081,71.1176,70.9744,71.0502,14864.0
2019-07-23 10:20:00,84.33,84.41,84.29,84.38,23184.0,71.0586,71.126,71.0249,71.1008,23184.0
2019-07-23 10:25:00,84.37,84.5,84.37,84.48,13337.0,71.0923,71.2019,71.0923,71.185,13337.0
2019-07-23 10:30:00,84.48,84.63,84.43,84.62,15017.0,71.185,71.3114,71.1429,71.303,15017.0
2019-07-23 10:35:00,84.62,84.62,84.55,84.55,11642.0,71.303,71.303,71.244,71.244,11642.0
2019-07-23 10:40:00,84.58,84.66,84.58,84.64,5232.0,71.2693,71.3367,71.2693,71.3198,5232.0
2019-07-23 10:45:00,84.64,84.72,84.61,84.65,8751.0,71.3198,71.3873,71.2946,71.3283,8751.0
2019-07-23 10:50:00,84.68,84.74,84.67,84.67,7103.0,71.3535,71.4041,71.3451,71.3451,7103.0
2019-07-23 10:55:00,84.64,84.73,84.61,84.66,5009.0,71.3198,71.3957,71.2946,71.3367,5009.0
2019-07-23 11:00:00,84.65,84.7,84.62,84.63,8044.0,71.3283,71.3704,71.303,71.3114,8044.0
2019-07-23 11:05:00,84.62,84.68,84.6,84.68,7093.0,71.303,71.3535,71.2861,71.3535,7093.0
2019-07-23 11:10:00,84.68,84.74,84.67,84.67,8753.0,71.3535,71.4041,71.3451,71.3451,8753.0
2019-07-23 11:15:00,84.66,84.73,84.65,84.71,5600.0,71.3367,71.3957,71.3283,71.3788,5600.0
2019-07-23 11:20:00,84.69,84.7,84.56,84.56,8835.0,71.362,71.3704,71.2524,71.2524,8835.0
2019-07-23 11:25:00,84.55,84.56,84.5,84.52,14176.0,71.244,71.2524,71.2019,71.2187,14176.0
2019-07-23 11:30:00,84.53,84.58,84.49,84.52,21338.0,71.2272,71.2693,71.1935,71.2187,21338.0
2019-07-23 11:35:00,84.53,84.59,84.47,84.57,19499.0,71.2272,71.2777,71.1766,71.2609,19499.0
2019-07-23 11:40:00,84.57,84.58,84.5,84.58,14237.0,71.2609,71.2693,71.2019,71.2693,14237.0
2019-07-23 11:45:00,84.58,84.58,84.48,84.58,15701.0,71.2693,71.2693,71.185,71.2693,15701.0
2019-07-23 11:50:00,84.58,84.62,84.55,84.59,16511.0,71.2693,71.303,71.244,71.2777,16511.0
2019-07-23 11:55:00,84.6,84.61,84.52,84.61,12905.0,71.2861,71.2946,71.2187,71.2946,12905.0
2019-07-23 12:00:00,84.61,84.62,84.36,84.44,14992.0,71.2946,71.303,71.0839,71.1513,14992.0
2019-07-23 12:05:00,84.45,84.49,84.41,84.47,9522.0,71.1597,71.1935,71.126,71.1766,9522.0
2019-07-23 12:10:00,84.47,84.5,84.43,84.46,13330.0,71.1766,71.2019,71.1429,71.1682,13330.0
2019-07-23 12:15:00,84.45,84.49,84.41,84.47,9900.0,71.1597,71.1935,71.126,71.1766,9900.0
2019-07-23 12:20:00,84.48,84.5,84.44,84.45,11718.0,71.185,71.2019,71.1513,71.1597,11718.0
2019-07-23 12:25:00,84.45,84.45,84.28,84.29,8802.0,71.1597,71.1597,71.0165,71.0249,8802.0
2019-07-23 12:30:00,84.28,84.39,84.25,84.39,11313.0,71.0165,71.1092,70.9912,71.1092,11313.0
2019-07-23 12:35:00,84.39,84.43,84.35,84.35,15890.0,71.1092,71.1429,71.0755,71.0755,15890.0
2019-07-23 12:40:00,84.35,84.39,84.32,84.39,9114.0,71.0755,71.1092,71.0502,71.1092,9114.0
2019-07-23 12:45:00,84.4,84.44,84.39,84.44,17006.0,71.1176,71.1513,71.1092,71.1513,17006.0
2019-07-23 12:50:00,84.44,84.46,84.42,84.43,12302.0,71.1513,71.1682,71.1345,71.1429,12302.0
2019-07-23 12:55:00,84.44,84.46,84.4,84.45,12936.0,71.1513,71.1682,71.1176,71.1597,12936.0
2019-07-23 13:00:00,84.45,84.52,84.43,84.51,7527.0,71.1597,71.2187,71.1429,71.2103,7527.0
2019-07-23 13:05:00,84.52,84.65,84.51,84.6,16851.0,71.2187,71.3283,71.2103,71.2861,16851.0
2019-07-23 13:10:00,84.59,84.68,84.57,84.68,10046.0,71.2777,71.3535,71.2609,71.3535,10046.0
2019-07-23 13:15:00,84.69,84.74,84.65,84.71,19746.0,71.362,71.4041,71.3283,71.3788,19746.0
2019-07-23 13:20:00,84.71,84.73,84.68,84.72,9584.0,71.3788,71.3957,71.3535,71.3873,9584.0
2019-07-23 13:25:00,84.72,84.75,84.67,84.7,12353.0,71.3873,71.4125,71.3451,71.3704,12353.0
2019-07-23 13:30:00,84.7,84.75,84.69,84.71,12001.0,71.3704,71.4125,71.362,71.3788,12001.0
2019-07-23 13:35:00,84.69,84.74,84.65,84.73,6254.0,71.362,71.4041,71.3283,71.3957,6254.0
2019-07-23 13:40:00,84.73,84.9,84.71,84.85,25182.0,71.3957,71.5389,71.3788,71.4968,25182.0
2019-07-23 13:45:00,84.86,84.87,84.79,84.81,10664.0,71.5052,71.5136,71.4462,71.4631,10664.0
2019-07-23 13:50:00,84.81,84.85,84.79,84.84,11244.0,71.4631,71.4968,71.4462,71.4884,11244.0
2019-07-23 13:55:00,84.84,84.96,84.82,84.91,12744.0,71.4884,71.5895,71.4715,71.5474,12744.0
2019-07-23 14:00:00,84.91,84.94,84.82,84.85,11257.0,71.5474,71.5726,71.4715,71.4968,11257.0
2019-07-23 14:05:00,84.85,84.87,84.78,84.83,9860.0,71.4968,71.5136,71.4378,71.4799,9860.0
2019-07-23 14:10:00,84.83,84.85,84.76,84.77,9862.0,71.4799,71.4968,71.421,71.4294,9862.0
2019-07-23 14:15:00,84.78,84.81,84.73,84.73,14182.0,71.4378,71.4631,71.3957,71.3957,14182.0
2019-07-23 14:20:00,84.72,84.76,84.71,84.73,9245.0,71.3873,71.421,71.3788,71.3957,9245.0
2019-07-23 14:25:00,84.73,84.74,84.7,84.73,9498.0,71.3957,71.4041,71.3704,71.3957,9498.0
2019-07-23 14:30:00,84.74,84.82,84.72,84.75,12264.0,71.4041,71.4715,71.3873,71.4125,12264.0
2019-07-23 14:35:00,84.75,84.75,84.63,84.65,10763.0,71.4125,71.4125,71.3114,71.3283,10763.0
2019-07-23 14:40:00,84.65,84.71,84.63,84.68,10728.0,71.3283,71.3788,71.3114,71.3535,10728.0
2019-07-23 14:45:00,84.69,84.72,84.63,84.71,11440.0,71.362,71.3873,71.3114,71.3788,11440.0
2019-07-23 14:50:00,84.71,84.76,84.69,84.74,14539.0,71.3788,71.421,71.362,71.4041,14539.0
2019-07-23 14:55:00,84.75,84.81,84.75,84.8,11746.0,71.4125,71.4631,71.4125,71.4547,11746.0
2019-07-23 15:00:00,84.8,84.8,84.7,84.72,15428.0,71.4547,71.4547,71.3704,71.3873,15428.0
2019-07-23 15:05:00,84.72,84.8,84.7,84.73,13397.0,71.3873,71.4547,71.3704,71.3957,13397.0
2019-07-23 15:10:00,84.74,84.75,84.7,84.73,12056.0,71.4041,71.4125,71.3704,71.3957,12056.0
2019-07-23 15:15:00,84.73,84.73,84.65,84.7,16670.0,71.3957,71.3957,71.3283,71.3704,16670.0
2019-07-23 15:20:00,84.71,84.74,84.71,84.73,16101.0,71.3788,71.4041,71.3788,71.3957,16101.0
2019-07-23 15:25:00,84.73,84.75,84.69,84.7,21812.0,71.3957,71.4125,71.362,71.3704,21812.0
2019-07-23 15:30:00,84.71,84.77,84.7,84.73,26642.0,71.3788,71.4294,71.3704,71.3957,26642.0
2019-07-23 15:35:00,84.73,84.76,84.71,84.71,20477.0,71.3957,71.421,71.3788,71.3788,20477.0
2019-07-23 15:40:00,84.72,84.74,84.66,84.7,24530.0,71.3873,71.4041,71.3367,71.3704,24530.0
2019-07-23 15:45:00,84.7,84.72,84.64,84.67,26678.0,71.3704,71.3873,71.3198,71.3451,26678.0
2019-07-23 15:50:00,84.67,84.68,84.62,84.63,34889.0,71.3451,71.3535,71.303,71.3114,34889.0
2019-07-23 15:55:00,84.64,84.65,84.57,84.63,113134.0,71.3198,71.3283,71.2609,71.3114,113134.0
2019-07-24 09:30:00,84.59,84.59,84.15,84.18,12446.0,71.2777,71.2777,70.907,70.9322,12446.0
2019-07-24 09:35:00,84.23,84.24,84.08,84.08,9830.0,70.9744,70.9828,70.848,70.848,9830.0
2019-07-24 09:40:00,84.09,84.23,84.09,84.12,7129.0,70.8564,70.9744,70.8564,70.8817,7129.0
2019-07-24 09:45:00,84.13,84.21,84.11,84.15,9186.0,70.8901,70.9575,70.8733,70.907,9186.0
2019-07-24 09:50:00,84.15,84.39,84.12,84.12,13160.0,70.907,71.1092,70.8817,70.8817,13160.0
2019-07-24 09:55:00,84.15,84.17,83.96,83.99,4429.0,70.907,70.9238,70.7469,70.7721,4429.0
2019-07-24 10:00:00,83.99,84.07,83.92,84.07,7459.0,70.7721,70.8395,70.7132,70.8395,7459.0
2019-07-24 10:05:00,84.08,84.19,84.07,84.13,10417.0,70.848,70.9407,70.8395,70.8901,10417.0
2019-07-24 10:10:00,84.13,84.19,83.94,83.99,24135.0,70.8901,70.9407,70.73,70.7721,24135.0
2019-07-24 10:15:00,84.01,84.04,83.84,83.91,9476.0,70.789,70.8143,70.6457,70.7047,9476.0
2019-07-24 10:20:00,83.88,83.88,83.78,83.78,8641.0,70.6794,70.6794,70.5952,70.5952,8641.0
2019-07-24 10:25:00,83.77,83.9,83.75,83.86,6155.0,70.5868,70.6963,70.5699,70.6626,6155.0
2019-07-24 10:30:00,83.86,83.93,83.83,83.86,4391.0,70.6626,70.7216,70.6373,70.6626,4391.0
2019-07-24 10:35:00,83.9,84.07,83.9,84.04,7130.0,70.6963,70.8395,70.6963,70.8143,7130.0
2019-07-24 10:40:00,84.04,84.12,84.03,84.11,6837.0,70.8143,70.8817,70.8058,70.8733,6837.0
2019-07-24 10:45:00,84.11,84.19,84.09,84.19,11376.0,70.8733,70.9407,70.8564,70.9407,11376.0
2019-07-24 10:50:00,84.2,84.23,84.13,84.18,7576.0,70.9491,70.9744,70.8901,70.9322,7576.0
2019-07-24 10:55:00,84.16,84.16,84.05,84.09,4731.0,70.9154,70.9154,70.8227,70.8564,4731.0
2019-07-24 11:00:00,84.11,84.13,84.01,84.03,8073.0,70.8733,70.8901,70.789,70.8058,8073.0
2019-07-24 11:05:00,84.0,84.03,83.98,83.98,5044.0,70.7806,70.8058,70.7637,70.7637,5044.0
2019-07-24 11:10:00,83.98,84.03,83.95,83.95,11941.0,70.7637,70.8058,70.7384,70.7384,11941.0
2019-07-24 11:15:00,83.95,84.04,83.9,84.01,25840.0,70.7384,70.8143,70.6963,70.789,25840.0
2019-07-24 11:20:00,84.03,84.06,83.96,84.06,17291.0,70.8058,70.8311,70.7469,70.8311,17291.0
2019-07-24 11:25:00,84.05,84.13,83.99,84.09,26586.0,70.8227,70.8901,70.7721,70.8564,26586.0
2019-07-24 11:30:00,84.09,84.24,84.05,84.23,16348.0,70.8564,70.9828,70.8227,70.9744,16348.0
2019-07-24 11:35:00,84.24,84.46,84.24,84.44,30385.0,70.9828,71.1682,70.9828,71.1513,30385.0
2019-07-24 11:40:00,84.43,84.47,84.37,84.47,18515.0,71.1429,71.1766,71.0923,71.1766,18515.0
2019-07-24 11:45:00,84.47,84.55,84.45,84.51,31896.0,71.1766,71.244,71.1597,71.2103,31896.0
2019-07-24 11:50:00,84.51,84.55,84.47,84.52,10697.0,71.2103,71.244,71.1766,71.2187,10697.0
2019-07-24 11:55:00,84.54,84.58,84.49,84.57,14842.0,71.2356,71.2693,71.1935,71.2609,14842.0
2019-07-24 12:00:00,84.58,84.59,84.51,84.55,26161.0,71.2693,71.2777,71.2103,71.244,26161.0
2019-07-24 12:05:00,84.55,84.69,84.52,84.65,22479.0,71.244,71.362,71.2187,71.3283,22479.0
2019-07-24 12:10:00,84.65,84.74,84.6,84.61,14929.0,71.3283,71.4041,71.2861,71.2946,14929.0
2019-07-24 12:15:00,84.61,84.65,84.59,84.64,7587.0,71.2946,71.3283,71.2777,71.3198,7587.0
2019-07-24 12:20:00,84.64,84.72,84.63,84.66,12177.0,71.3198,71.3873,71.3114,71.3367,12177.0
2019-07-24 12:25:00,84.66,84.71,84.65,84.7,7716.0,71.3367,71.3788,71.3283,71.3704,7716.0
2019-07-24 12:30:00,84.71,84.75,84.68,84.74,18753.0,71.3788,71.4125,71.3535,71.4041,18753.0
2019-07-24 12:35:00,84.75,84.78,84.71,84.76,11416.0,71.4125,71.4378,71.3788,71.421,11416.0
2019-07-24 12:40:00,84.76,84.78,84.75,84.76,5226.0,71.421,71.4378,71.4125,71.421,5226.0
2019-07-24 12:45:00,84.76,84.78,84.76,84.77,3635.0,71.421,71.4378,71.421,71.4294,3635.0
2019-07-24 12:50:00,84.77,84.8,84.7,84.8,21692.0,71.4294,71.4547,71.3704,71.4547,21692.0
2019-07-24 12:55:00,84.81,84.84,84.76,84.78,3534.0,71.4631,71.4884,71.421,71.4378,3534.0
2019-07-24 13:00:00,84.78,84.78,84.75,84.77,5561.0,71.4378,71.4378,71.4125,71.4294,5561.0
2019-07-24 13:05:00,84.78,84.79,84.75,84.77,7873.0,71.4378,71.4462,71.4125,71.4294,7873.0
2019-07-24 13:10:00,84.76,84.8,84.75,84.76,5263.0,71.421,71.4547,71.4125,71.421,5263.0
2019-07-24 13:15:00,84.77,84.77,84.75,84.76,2942.0,71.4294,71.4294,71.4125,71.421,2942.0
2019-07-24 13:20:00,84.76,84.78,84.75,84.77,6801.0,71.421,71.4378,71.4125,71.4294,6801.0
2019-07-24 13:25:00,84.76,84.79,84.76,84.76,9607.0,71.421,71.4462,71.421,71.421,9607.0
2019-07-24 13:30:00,84.77,84.8,84.75,84.75,6144.0,71.4294,71.4547,71.4125,71.4125,6144.0
2019-07-24 13:35:00,84.76,84.79,84.75,84.76,15809.0,71.421,71.4462,71.4125,71.421,15809.0
2019-07-24 13:40:00,84.76,84.79,84.75,84.78,4955.0,71.421,71.4462,71.4125,71.4378,4955.0
2019-07-24 13:45:00,84.78,84.8,84.76,84.77,14900.0,71.4378,71.4547,71.421,71.4294,14900.0
2019-07-24 13:50:00,84.77,84.79,84.75,84.75,7206.0,71.4294,71.4462,71.4125,71.4125,7206.0
2019-07-24 13:55:00,84.75,84.78,84.75,84.77,5813.0,71.4125,71.4378,71.4125,71.4294,5813.0
2019-07-24 14:00:00,84.77,84.81,84.76,84.79,11480.0,71.4294,71.4631,71.421,71.4462,11480.0
2019-07-24 14:05:00,84.8,84.8,84.75,84.77,9309.0,71.4547,71.4547,71.4125,71.4294,9309.0
2019-07-24 14:10:00,84.76,84.77,84.59,84.65,113073.0,71.421,71.4294,71.2777,71.3283,113073.0
2019-07-24 14:15:00,84.65,84.76,84.59,84.74,13093.0,71.3283,71.421,71.2777,71.4041,13093.0
2019-07-24 14:20:00,84.74,84.76,84.73,84.74,11824.0,71.4041,71.421,71.3957,71.4041,11824.0
2019-07-24 14:25:00,84.76,84.78,84.76,84.77,6942.0,71.421,71.4378,71.421,71.4294,6942.0
2019-07-24 14:30:00,84.78,84.8,84.76,84.77,6245.0,71.4378,71.4547,71.421,71.4294,6245.0
2019-07-24 14:35:00,84.77,84.81,84.76,84.8,15035.0,71.4294,71.4631,71.421,71.4547,15035.0
2019-07-24 14:40:00,84.8,84.82,84.78,84.79,4978.0,71.4547,71.4715,71.4378,71.4462,4978.0
2019-07-24 14:45:00,84.79,84.82,84.78,84.81,5776.0,71.4462,71.4715,71.4378,71.4631,5776.0
2019-07-24 14:50:00,84.81,84.85,84.8,84.84,4429.0,71.4631,71.4968,71.4547,71.4884,4429.0
2019-07-24 14:55:00,84.83,84.9,84.83,84.87,7358.0,71.4799,71.5389,71.4799,71.5136,7358.0
2019-07-24 15:00:00,84.87,84.95,84.86,84.95,7042.0,71.5136,71.5811,71.5052,71.5811,7042.0
2019-07-24 15:05:00,84.94,84.95,84.9,84.93,5296.0,71.5726,71.5811,71.5389,71.5642,5296.0
2019-07-24 15:10:00,84.93,85.04,84.93,85.0,58240.0,71.5642,71.6569,71.5642,71.6232,58240.0
2019-07-24 15:15:00,85.01,85.08,85.01,85.07,16230.0,71.6316,71.6906,71.6316,71.6822,16230.0
2019-07-24 15:20:00,85.07,85.07,84.94,84.98,13215.0,71.6822,71.6822,71.5726,71.6063,13215.0
2019-07-24 15:25:00,84.98,85.01,84.97,84.98,22145.0,71.6063,71.6316,71.5979,71.6063,22145.0
2019-07-24 15:30:00,84.98,85.0,84.96,84.98,15886.0,71.6063,71.6232,71.5895,71.6063,15886.0
2019-07-24 15:35:00,84.98,84.99,84.87,84.91,17479.0,71.6063,71.6148,71.5136,71.5474,17479.0
2019-07-24 15:40:00,84.91,84.94,84.89,84.9,16132.0,71.5474,71.5726,71.5305,71.5389,16132.0
2019-07-24 15:45:00,84.91,84.97,84.9,84.96,17124.0,71.5474,71.5979,71.5389,71.5895,17124.0
2019-07-24 15:50:00,84.97,85.0,84.92,84.97,35872.0,71.5979,71.6232,71.5558,71.5979,35872.0
2019-07-24 15:55:00,84.97,85.06,84.92,85.05,65901.0,71.5979,71.6737,71.5558,71.6653,65901.0
2019-07-25 09:30:00,85.1,85.26,84.75,84.98,44068.0,71.7075,71.8423,71.4125,71.6063,44068.0
2019-07-25 09:35:00,84.99,84.99,84.73,84.86,14187.0,71.6148,71.6148,71.3957,71.5052,14187.0
2019-07-25 09:40:00,84.86,85.15,84.86,85.03,28688.0,71.5052,71.7496,71.5052,71.6485,28688.0
2019-07-25 09:45:00,85.09,85.09,84.79,84.89,9110.0,71.699,71.699,71.4462,71.5305,9110.0
2019-07-25 09:50:00,84.86,84.87,84.56,84.66,16637.0,71.5052,71.5136,71.2524,71.3367,16637.0
2019-07-25 09:55:00,84.62,84.78,84.58,84.74,11482.0,71.303,71.4378,71.2693,71.4041,11482.0
2019-07-25 10:00:00,84.72,84.81,84.69,84.81,12506.0,71.3873,71.4631,71.362,71.4631,12506.0
2019-07-25 10:05:00,84.8,84.91,84.76,84.78,8244.0,71.4547,71.5474,71.421,71.4378,8244.0
2019-07-25 10:10:00,84.81,84.87,84.73,84.82,5391.0,71.4631,71.5136,71.3957,71.4715,5391.0
2019-07-25 10:15:00,84.8,84.94,84.8,84.87,3895.0,71.4547,71.5726,71.4547,71.5136,3895.0
2019-07-25 10:20:00,84.86,84.97,84.81,84.84,4919.0,71.5052,71.5979,71.4631,71.4884,4919.0
2019-07-25 10:25:00,84.84,84.85,84.74,84.83,5876.0,71.4884,71.4968,71.4041,71.4799,5876.0
2019-07-25 10:30:00,84.84,84.86,84.78,84.86,7046.0,71.4884,71.5052,71.4378,71.5052,7046.0
2019-07-25 10:35:00,84.88,85.0,84.85,84.96,10128.0,71.5221,71.6232,71.4968,71.5895,10128.0
2019-07-25 10:40:00,84.98,85.0,84.89,84.95,8169.0,71.6063,71.6232,71.5305,71.5811,8169.0
2019-07-25 10:45:00,84.95,85.02,84.91,84.91,6397.0,71.5811,71.64,71.5474,71.5474,6397.0
2019-07-25 10:50:00,84.91,84.99,84.88,84.94,9963.0,71.5474,71.6148,71.5221,71.5726,9963.0
2019-07-25 10:55:00,84.96,85.02,84.87,84.87,15309.0,71.5895,71.64,71.5136,71.5136,15309.0
2019-07-25 11:00:00,84.86,85.0,84.85,84.98,10013.0,71.5052,71.6232,71.4968,71.6063,10013.0
2019-07-25 11:05:00,84.96,85.04,84.92,84.95,15737.0,71.5895,71.6569,71.5558,71.5811,15737.0
2019-07-25 11:10:00,84.97,84.99,84.88,84.92,8285.0,71.5979,71.6148,71.5221,71.5558,8285.0
2019-07-25 11:15:00,84.9,84.91,84.76,84.77,6415.0,71.5389,71.5474,71.421,71.4294,6415.0
2019-07-25 11:20:00,84.75,84.8,84.73,84.78,11000.0,71.4125,71.4547,71.3957,71.4378,11000.0
2019-07-25 11:25:00,84.75,84.84,84.74,84.81,6858.0,71.4125,71.4884,71.4041,71.4631,6858.0
2019-07-25 11:30:00,84.79,84.86,84.73,84.77,14739.0,71.4462,71.5052,71.3957,71.4294,14739.0
2019-07-25 11:35:00,84.76,84.79,84.72,84.76,6495.0,71.421,71.4462,71.3873,71.421,6495.0
2019-07-25 11:40:00,84.76,84.85,84.76,84.82,10204.0,71.421,71.4968,71.421,71.4715,10204.0
2019-07-25 11:45:00,84.81,84.84,84.7,84.7,6200.0,71.4631,71.4884,71.3704,71.3704,6200.0
2019-07-25 11:50:00,84.71,84.73,84.65,84.71,6228.0,71.3788,71.3957,71.3283,71.3788,6228.0
2019-07-25 11:55:00,84.71,84.75,84.68,84.68,10924.0,71.3788,71.4125,71.3535,71.3535,10924.0
2019-07-25 12:00:00,84.67,84.81,84.64,84.81,14480.0,71.3451,71.4631,71.3198,71.4631,14480.0
2019-07-25 12:05:00,84.81,84.86,84.78,84.82,23076.0,71.4631,71.5052,71.4378,71.4715,23076.0
2019-07-25 12:10:00,84.82,84.98,84.82,84.96,14681.0,71.4715,71.6063,71.4715,71.5895,14681.0
2019-07-25 12:15:00,84.97,85.11,84.97,85.1,15341.0,71.5979,71.7159,71.5979,71.7075,15341.0
2019-07-25 12:20:00,85.1,85.17,85.09,85.15,12727.0,71.7075,71.7664,71.699,71.7496,12727.0
2019-07-25 12:25:00,85.15,85.18,85.12,85.14,11162.0,71.7496,71.7749,71.7243,71.7412,11162.0
2019-07-25 12:30:00,85.12,85.24,85.11,85.2,12428.0,71.7243,71.8254,71.7159,71.7917,12428.0
2019-07-25 12:35:00,85.18,85.18,84.99,84.99,27239.0,71.7749,71.7749,71.6148,71.6148,27239.0
2019-07-25 12:40:00,84.97,84.97,84.82,84.9,22369.0,71.5979,71.5979,71.4715,71.5389,22369.0
2019-07-25 12:45:00,84.89,85.02,84.88,85.02,16244.0,71.5305,71.64,71.5221,71.64,16244.0
2019-07-25 12:50:00,85.03,85.07,84.95,84.98,13788.0,71.6485,71.6822,71.5811,71.6063,13788.0
2019-07-25 12:55:00,85.0,85.03,84.94,84.99,22248.0,71.6232,71.6485,71.5726,71.6148,22248.0
2019-07-25 13:00:00,84.98,84.99,84.84,84.84,18304.0,71.6063,71.6148,71.4884,71.4884,18304.0
2019-07-25 13:05:00,84.84,84.99,84.84,84.97,12194.0,71.4884,71.6148,71.4884,71.5979,12194.0
2019-07-25 13:10:00,84.97,85.03,84.97,84.98,14002.0,71.5979,71.6485,71.5979,71.6063,14002.0
2019-07-25 13:15:00,84.99,85.15,84.97,85.13,18721.0,71.6148,71.7496,71.5979,71.7327,18721.0
2019-07-25 13:20:00,85.12,85.16,85.06,85.16,12128.0,71.7243,71.758,71.6737,71.758,12128.0
2019-07-25 13:25:00,85.16,85.26,85.16,85.25,15731.0,71.758,71.8423,71.758,71.8338,15731.0
2019-07-25 13:30:00,85.26,85.32,85.25,85.32,8765.0,71.8423,71.8928,71.8338,71.8928,8765.0
2019-07-25 13:35:00,85.31,85.32,85.27,85.32,4944.0,71.8844,71.8928,71.8507,71.8928,4944.0
2019-07-25 13:40:00,85.32,85.39,85.31,85.37,5445.0,71.8928,71.9518,71.8844,71.935,5445.0
2019-07-25 13:45:00,85.36,85.36,85.31,85.33,4200.0,71.9265,71.9265,71.8844,71.9013,4200.0
2019-07-25 13:50:00,85.33,85.34,85.26,85.28,5725.0,71.9013,71.9097,71.8423,71.8591,5725.0
2019-07-25 13:55:00,85.26,85.32,85.23,85.27,12149.0,71.8423,71.8928,71.817,71.8507,12149.0
2019-07-25 14:00:00,85.28,85.43,85.28,85.41,6405.0,71.8591,71.9855,71.8591,71.9687,6405.0
2019-07-25 14:05:00,85.4,85.43,85.37,85.43,7309.0,71.9602,71.9855,71.935,71.9855,7309.0
2019-07-25 14:10:00,85.43,85.52,85.43,85.51,8505.0,71.9855,72.0614,71.9855,72.0529,8505.0
2019-07-25 14:15:00,85.51,85.54,85.47,85.47,5186.0,72.0529,72.0782,72.0192,72.0192,5186.0
2019-07-25 14:20:00,85.48,85.55,85.48,85.52,8587.0,72.0277,72.0866,72.0277,72.0614,8587.0
2019-07-25 14:25:00,85.53,85.57,85.52,85.55,5756.0,72.0698,72.1035,72.0614,72.0866,5756.0
2019-07-25 14:30:00,85.54,85.58,85.5,85.56,3803.0,72.0782,72.1119,72.0445,72.0951,3803.0
2019-07-25 14:35:00,85.53,85.55,85.47,85.54,12586.0,72.0698,72.0866,72.0192,72.0782,12586.0
2019-07-25 14:40:00,85.53,85.58,85.5,85.58,4315.0,72.0698,72.1119,72.0445,72.1119,4315.0
2019-07-25 14:45:00,85.57,85.58,85.51,85.55,6724.0,72.1035,72.1119,72.0529,72.0866,6724.0
2019-07-25 14:50:00,85.56,85.58,85.47,85.48,18852.0,72.0951,72.1119,72.0192,72.0277,18852.0
2019-07-25 14:55:00,85.48,85.58,85.48,85.53,13185.0,72.0277,72.1119,72.0277,72.0698,13185.0
2019-07-25 15:00:00,85.5,85.55,85.38,85.38,12038.0,72.0445,72.0866,71.9434,71.9434,12038.0
2019-07-25 15:05:00,85.35,85.38,85.32,85.34,12416.0,71.9181,71.9434,71.8928,71.9097,12416.0
2019-07-25 15:10:00,85.34,85.39,85.33,85.36,12641.0,71.9097,71.9518,71.9013,71.9265,12641.0
2019-07-25 15:15:00,85.36,85.42,85.33,85.39,17282.0,71.9265,71.9771,71.9013,71.9518,17282.0
2019-07-25 15:20:00,85.4,85.46,85.39,85.42,12212.0,71.9602,72.0108,71.9518,71.9771,12212.0
2019-07-25 15:25:00,85.42,85.49,85.42,85.45,7173.0,71.9771,72.0361,71.9771,72.0024,7173.0
2019-07-25 15:30:00,85.46,85.53,85.46,85.48,12590.0,72.0108,72.0698,72.0108,72.0277,12590.0
2019-07-25 15:35:00,85.48,85.48,85.39,85.39,11569.0,72.0277,72.0277,71.9518,71.9518,11569.0
2019-07-25 15:40:00,85.38,85.45,85.37,85.42,11557.0,71.9434,72.0024,71.935,71.9771,11557.0
2019-07-25 15:45:00,85.41,85.43,85.36,85.42,16758.0,71.9687,71.9855,71.9265,71.9771,16758.0
2019-07-25 15:50:00,85.42,85.49,85.37,85.47,21236.0,71.9771,72.0361,71.935,72.0192,21236.0
2019-07-25 15:55:00,85.47,85.47,85.33,85.42,81105.0,72.0192,72.0192,71.9013,71.9771,81105.0
2019-07-26 09:30:00,85.81,85.96,85.59,85.91,45419.0,72.3057,72.4321,72.1203,72.39,45419.0
2019-07-26 09:35:00,85.94,86.12,85.92,86.12,8662.0,72.4153,72.5669,72.3984,72.5669,8662.0
2019-07-26 09:40:00,86.14,86.16,86.02,86.1,4586.0,72.5838,72.6006,72.4827,72.5501,4586.0
2019-07-26 09:45:00,86.11,86.2,86.01,86.02,7588.0,72.5585,72.6343,72.4742,72.4827,7588.0
2019-07-26 09:50:00,86.04,86.19,86.04,86.19,6061.0,72.4995,72.6259,72.4995,72.6259,6061.0
2019-07-26 09:55:00,86.21,86.27,86.13,86.27,9359.0,72.6428,72.6933,72.5754,72.6933,9359.0
2019-07-26 10:00:00,86.25,86.33,86.21,86.32,12103.0,72.6765,72.7439,72.6428,72.7355,12103.0
2019-07-26 10:05:00,86.33,86.34,86.26,86.33,11660.0,72.7439,72.7523,72.6849,72.7439,11660.0
2019-07-26 10:10:00,86.31,86.34,86.22,86.24,6588.0,72.727,72.7523,72.6512,72.668,6588.0
2019-07-26 10:15:00,86.25,86.35,86.25,86.29,11675.0,72.6765,72.7607,72.6765,72.7102,11675.0
2019-07-26 10:20:00,86.28,86.3,86.23,86.24,7154.0,72.7018,72.7186,72.6596,72.668,7154.0
2019-07-26 10:25:00,86.26,86.27,86.21,86.27,4372.0,72.6849,72.6933,72.6428,72.6933,4372.0
2019-07-26 10:30:00,86.3,86.37,86.27,86.29,8908.0,72.7186,72.7776,72.6933,72.7102,8908.0
2019-07-26 10:35:00,86.29,86.39,86.26,86.39,8947.0,72.7102,72.7944,72.6849,72.7944,8947.0
2019-07-26 10:40:00,86.38,86.38,86.28,86.28,4541.0,72.786,72.786,72.7018,72.7018,4541.0
2019-07-26 10:45:00,86.28,86.38,86.26,86.26,7881.0,72.7018,72.786,72.6849,72.6849,7881.0
2019-07-26 10:50:00,86.26,86.4,86.26,86.37,10163.0,72.6849,72.8029,72.6849,72.7776,10163.0
2019-07-26 10:55:00,86.36,86.43,86.35,86.39,7500.0,72.7692,72.8281,72.7607,72.7944,7500.0
2019-07-26 11:00:00,86.39,86.52,86.37,86.52,8500.0,72.7944,72.904,72.7776,72.904,8500.0
2019-07-26 11:05:00,86.53,86.54,86.41,86.42,12367.0,72.9124,72.9208,72.8113,72.8197,12367.0
2019-07-26 11:10:00,86.43,86.43,86.32,86.32,8225.0,72.8281,72.8281,72.7355,72.7355,8225.0
2019-07-26 11:15:00,86.32,86.39,86.31,86.31,8052.0,72.7355,72.7944,72.727,72.727,8052.0
2019-07-26 11:20:00,86.29,86.35,86.28,86.33,7934.0,72.7102,72.7607,72.7018,72.7439,7934.0
2019-07-26 11:25:00,86.33,86.43,86.32,86.43,5915.0,72.7439,72.8281,72.7355,72.8281,5915.0
2019-07-26 11:30:00,86.42,86.43,86.39,86.4,5107.0,72.8197,72.8281,72.7944,72.8029,5107.0
2019-07-26 11:35:00,86.38,86.43,86.35,86.4,6466.0,72.786,72.8281,72.7607,72.8029,6466.0
2019-07-26 11:40:00,86.41,86.42,86.35,86.36,6769.0,72.8113,72.8197,72.7607,72.7692,6769.0
2019-07-26 11:45:00,86.37,86.41,86.35,86.38,6800.0,72.7776,72.8113,72.7607,72.786,6800.0
2019-07-26 11:50:00,86.38,86.41,86.32,86.34,9245.0,72.786,72.8113,72.7355,72.7523,9245.0
2019-07-26 11:55:00,86.35,86.4,86.35,86.39,3413.0,72.7607,72.8029,72.7607,72.7944,3413.0
2019-07-26 12:00:00,86.39,86.39,86.35,86.36,5343.0,72.7944,72.7944,72.7607,72.7692,5343.0
2019-07-26 12:05:00,86.37,86.37,86.33,86.37,4955.0,72.7776,72.7776,72.7439,72.7776,4955.0
2019-07-26 12:10:00,86.38,86.41,86.38,86.39,5736.0,72.786,72.8113,72.786,72.7944,5736.0
2019-07-26 12:15:00,86.4,86.4,86.32,86.33,3400.0,72.8029,72.8029,72.7355,72.7439,3400.0
2019-07-26 12:20:00,86.32,86.35,86.32,86.34,4548.0,72.7355,72.7607,72.7355,72.7523,4548.0
2019-07-26 12:25:00,86.34,86.39,86.33,86.39,4341.0,72.7523,72.7944,72.7439,72.7944,4341.0
2019-07-26 12:30:00,86.39,86.4,86.31,86.33,3952.0,72.7944,72.8029,72.727,72.7439,3952.0
2019-07-26 12:35:00,86.35,86.35,86.29,86.32,4412.0,72.7607,72.7607,72.7102,72.7355,4412.0
2019-07-26 12:40:00,86.33,86.36,86.32,86.35,3509.0,72.7439,72.7692,72.7355,72.7607,3509.0
2019-07-26 12:45:00,86.34,86.37,86.34,86.37,2402.0,72.7523,72.7776,72.7523,72.7776,2402.0
2019-07-26 12:50:00,86.37,86.4,86.35,86.4,3013.0,72.7776,72.8029,72.7607,72.8029,3013.0
2019-07-26 12:55:00,86.4,86.46,86.4,86.45,4780.0,72.8029,72.8534,72.8029,72.845,4780.0
2019-07-26 13:00:00,86.45,86.48,86.45,86.46,3230.0,72.845,72.8703,72.845,72.8534,3230.0
2019-07-26 13:05:00,86.47,86.5,86.46,86.46,3300.0,72.8618,72.8871,72.8534,72.8534,3300.0
2019-07-26 13:10:00,86.47,86.57,86.46,86.56,3961.0,72.8618,72.9461,72.8534,72.9377,3961.0
2019-07-26 13:15:00,86.58,86.59,86.53,86.55,5964.0,72.9545,72.963,72.9124,72.9293,5964.0
2019-07-26 13:20:00,86.57,86.62,86.56,86.6,4987.0,72.9461,72.9882,72.9377,72.9714,4987.0
2019-07-26 13:25:00,86.6,86.61,86.52,86.53,6210.0,72.9714,72.9798,72.904,72.9124,6210.0
2019-07-26 13:30:00,86.52,86.56,86.52,86.55,3815.0,72.904,72.9377,72.904,72.9293,3815.0
2019-07-26 13:35:00,86.56,86.56,86.52,86.54,2075.0,72.9377,72.9377,72.904,72.9208,2075.0
2019-07-26 13:40:00,86.54,86.54,86.51,86.54,3422.0,72.9208,72.9208,72.8956,72.9208,3422.0
2019-07-26 13:45:00,86.54,86.55,86.47,86.5,3419.0,72.9208,72.9293,72.8618,72.8871,3419.0
2019-07-26 13:50:00,86.5,86.55,86.49,86.53,4100.0,72.8871,72.9293,72.8787,72.9124,4100.0
2019-07-26 13:55:00,86.53,86.54,86.5,86.51,7658.0,72.9124,72.9208,72.8871,72.8956,7658.0
2019-07-26 14:00:00,86.51,86.51,86.41,86.43,4000.0,72.8956,72.8956,72.8113,72.8281,4000.0
2019-07-26 14:05:00,86.43,86.44,86.36,86.38,4967.0,72.8281,72.8366,72.7692,72.786,4967.0
2019-07-26 14:10:00,86.4,86.43,86.39,86.42,3280.0,72.8029,72.8281,72.7944,72.8197,3280.0
2019-07-26 14:15:00,86.41,86.42,86.39,86.39,2544.0,72.8113,72.8197,72.7944,72.7944,2544.0
2019-07-26 14:20:00,86.38,86.41,86.36,86.37,4289.0,72.786,72.8113,72.7692,72.7776,4289.0
2019-07-26 14:25:00,86.37,86.39,86.35,86.38,4039.0,72.7776,72.7944,72.7607,72.786,4039.0
2019-07-26 14:30:00,86.37,86.39,86.35,86.38,3885.0,72.7776,72.7944,72.7607,72.786,3885.0
2019-07-26 14:35:00,86.38,86.44,86.37,86.4,4964.0,72.786,72.8366,72.7776,72.8029,4964.0
2019-07-26 14:40:00,86.4,86.43,86.39,86.42,7653.0,72.8029,72.8281,72.7944,72.8197,7653.0
2019-07-26 14:45:00,86.42,86.47,86.36,86.46,7895.0,72.8197,72.8618,72.7692,72.8534,7895.0
2019-07-26 14:50:00,86.45,86.5,86.44,86.49,4991.0,72.845,72.8871,72.8366,72.8787,4991.0
2019-07-26 14:55:00,86.49,86.53,86.48,86.52,6942.0,72.8787,72.9124,72.8703,72.904,6942.0
2019-07-26 15:00:00,86.51,86.51,86.46,86.5,5431.0,72.8956,72.8956,72.8534,72.8871,5431.0
2019-07-26 15:05:00,86.51,86.51,86.47,86.48,4748.0,72.8956,72.8956,72.8618,72.8703,4748.0
2019-07-26 15:10:00,86.48,86.6,86.48,86.6,6343.0,72.8703,72.9714,72.8703,72.9714,6343.0
2019-07-26 15:15:00,86.61,86.63,86.56,86.57,10828.0,72.9798,72.9967,72.9377,72.9461,10828.0
2019-07-26 15:20:00,86.58,86.61,86.55,86.56,16464.0,72.9545,72.9798,72.9293,72.9377,16464.0
2019-07-26 15:25:00,86.56,86.56,86.5,86.54,7296.0,72.9377,72.9377,72.8871,72.9208,7296.0
2019-07-26 15:30:00,86.53,86.55,86.49,86.52,13777.0,72.9124,72.9293,72.8787,72.904,13777.0
2019-07-26 15:35:00,86.53,86.55,86.5,86.53,12007.0,72.9124,72.9293,72.8871,72.9124,12007.0
2019-07-26 15:40:00,86.53,86.57,86.49,86.57,12393.0,72.9124,72.9461,72.8787,72.9461,12393.0
2019-07-26 15:45:00,86.56,86.62,86.55,86.59,22278.0,72.9377,72.9882,72.9293,72.963,22278.0
2019-07-26 15:50:00,86.59,86.65,86.59,86.63,33109.0,72.963,73.0135,72.963,72.9967,33109.0
2019-07-26 15:55:00,86.62,86.65,86.56,86.58,70982.0,72.9882,73.0135,72.9377,72.9545,70982.0
2019-07-29 09:30:00,86.6,86.73,86.49,86.68,22883.0,72.9714,73.0809,72.8787,73.0388,22883.0
2019-07-29 09:35:00,86.59,86.62,86.45,86.48,8351.0,72.963,72.9882,72.845,72.8703,8351.0
2019-07-29 09:40:00,86.45,86.6,86.45,86.59,5262.0,72.845,72.9714,72.845,72.963,5262.0
2019-07-29 09:45:00,86.61,86.61,86.44,86.45,16742.0,72.9798,72.9798,72.8366,72.845,16742.0
2019-07-29 09:50:00,86.45,86.45,86.29,86.37,22899.0,72.845,72.845,72.7102,72.7776,22899.0
2019-07-29 09:55:00,86.41,86.5,86.41,86.44,6206.0,72.8113,72.8871,72.8113,72.8366,6206.0
2019-07-29 10:00:00,86.41,86.43,86.33,86.4,4866.0,72.8113,72.8281,72.7439,72.8029,4866.0
2019-07-29 10:05:00,86.35,86.36,86.26,86.31,7673.0,72.7607,72.7692,72.6849,72.727,7673.0
2019-07-29 10:10:00,86.26,86.31,86.21,86.26,8787.0,72.6849,72.727,72.6428,72.6849,8787.0
2019-07-29 10:15:00,86.27,86.37,86.23,86.31,8084.0,72.6933,72.7776,72.6596,72.727,8084.0
2019-07-29 10:20:00,86.28,86.38,86.28,86.36,3510.0,72.7018,72.786,72.7018,72.7692,3510.0
2019-07-29 10:25:00,86.35,86.37,86.29,86.35,5700.0,72.7607,72.7776,72.7102,72.7607,5700.0
2019-07-29 10:30:00,86.34,86.49,86.3,86.48,12174.0,72.7523,72.8787,72.7186,72.8703,12174.0
2019-07-29 10:35:00,86.48,86.53,86.42,86.45,5351.0,72.8703,72.9124,72.8197,72.845,5351.0
2019-07-29 10:40:00,86.44,86.47,86.38,86.46,5187.0,72.8366,72.8618,72.786,72.8534,5187.0
2019-07-29 10:45:00,86.47,86.53,86.46,86.46,10980.0,72.8618,72.9124,72.8534,72.8534,10980.0
2019-07-29 10:50:00,86.47,86.48,86.37,86.43,4559.0,72.8618,72.8703,72.7776,72.8281,4559.0
2019-07-29 10:55:00,86.44,86.44,86.21,86.25,4491.0,72.8366,72.8366,72.6428,72.6765,4491.0
2019-07-29 11:00:00,86.25,86.31,86.22,86.26,2225.0,72.6765,72.727,72.6512,72.6849,2225.0
2019-07-29 11:05:00,86.28,86.35,86.28,86.33,6900.0,72.7018,72.7607,72.7018,72.7439,6900.0
2019-07-29 11:10:00,86.35,86.36,86.29,86.31,4970.0,72.7607,72.7692,72.7102,72.727,4970.0
2019-07-29 11:15:00,86.32,86.36,86.3,86.33,2645.0,72.7355,72.7692,72.7186,72.7439,2645.0
2019-07-29 11:20:00,86.34,86.36,86.29,86.33,2900.0,72.7523,72.7692,72.7102,72.7439,2900.0
2019-07-29 11:25:00,86.31,86.32,86.27,86.29,5074.0,72.727,72.7355,72.6933,72.7102,5074.0
2019-07-29 11:30:00,86.3,86.3,86.25,86.28,7787.0,72.7186,72.7186,72.6765,72.7018,7787.0
2019-07-29 11:35:00,86.24,86.38,86.22,86.33,8530.0,72.668,72.786,72.6512,72.7439,8530.0
2019-07-29 11:40:00,86.34,86.4,86.34,86.4,6719.0,72.7523,72.8029,72.7523,72.8029,6719.0
2019-07-29 11:45:00,86.4,86.51,86.4,86.47,19455.0,72.8029,72.8956,72.8029,72.8618,19455.0
2019-07-29 11:50:00,86.47,86.48,86.43,86.47,10479.0,72.8618,72.8703,72.8281,72.8618,10479.0
2019-07-29 11:55:00,86.48,86.49,86.39,86.39,14633.0,72.8703,72.8787,72.7944,72.7944,14633.0
2019-07-29 12:00:00,86.39,86.44,86.38,86.42,10067.0,72.7944,72.8366,72.786,72.8197,10067.0
2019-07-29 12:05:00,86.41,86.41,86.36,86.37,6748.0,72.8113,72.8113,72.7692,72.7776,6748.0
2019-07-29 12:10:00,86.36,86.36,86.31,86.34,6937.0,72.7692,72.7692,72.727,72.7523,6937.0
2019-07-29 12:15:00,86.35,86.36,86.33,86.34,9621.0,72.7607,72.7692,72.7439,72.7523,9621.0
2019-07-29 12:20:00,86.33,86.38,86.32,86.33,8895.0,72.7439,72.786,72.7355,72.7439,8895.0
2019-07-29 12:25:00,86.33,86.4,86.3,86.39,7787.0,72.7439,72.8029,72.7186,72.7944,7787.0
2019-07-29 12:30:00,86.4,86.41,86.36,86.37,6633.0,72.8029,72.8113,72.7692,72.7776,6633.0
2019-07-29 12:35:00,86.38,86.41,86.27,86.28,10689.0,72.786,72.8113,72.6933,72.7018,10689.0
2019-07-29 12:40:00,86.29,86.35,86.28,86.34,8938.0,72.7102,72.7607,72.7018,72.7523,8938.0
2019-07-29 12:45:00,86.33,86.4,86.31,86.4,10156.0,72.7439,72.8029,72.727,72.8029,10156.0
2019-07-29 12:50:00,86.41,86.49,86.41,86.43,6803.0,72.8113,72.8787,72.8113,72.8281,6803.0
2019-07-29 12:55:00,86.44,86.57,86.44,86.54,9734.0,72.8366,72.9461,72.8366,72.9208,9734.0
2019-07-29 13:00:00,86.54,86.61,86.54,86.6,10805.0,72.9208,72.9798,72.9208,72.9714,10805.0
2019-07-29 13:05:00,86.61,86.61,86.5,86.56,12919.0,72.9798,72.9798,72.8871,72.9377,12919.0
2019-07-29 13:10:00,86.56,86.59,86.55,86.57,12092.0,72.9377,72.963,72.9293,72.9461,12092.0
2019-07-29 13:15:00,86.57,86.63,86.55,86.55,6847.0,72.9461,72.9967,72.9293,72.9293,6847.0
2019-07-29 13:20:00,86.55,86.57,86.45,86.51,21914.0,72.9293,72.9461,72.845,72.8956,21914.0
2019-07-29 13:25:00,86.51,86.57,86.48,86.57,9798.0,72.8956,72.9461,72.8703,72.9461,9798.0
2019-07-29 13:30:00,86.57,86.59,86.52,86.53,9904.0,72.9461,72.963,72.904,72.9124,9904.0
2019-07-29 13:35:00,86.54,86.59,86.51,86.59,11675.0,72.9208,72.963,72.8956,72.963,11675.0
2019-07-29 13:40:00,86.59,86.6,86.55,86.58,8690.0,72.963,72.9714,72.9293,72.9545,8690.0
2019-07-29 13:45:00,86.61,86.63,86.56,86.61,12549.0,72.9798,72.9967,72.9377,72.9798,12549.0
2019-07-29 13:50:00,86.6,86.61,86.57,86.57,6632.0,72.9714,72.9798,72.9461,72.9461,6632.0
2019-07-29 13:55:00,86.56,86.59,86.47,86.47,13165.0,72.9377,72.963,72.8618,72.8618,13165.0
2019-07-29 14:00:00,86.48,86.48,86.37,86.39,7743.0,72.8703,72.8703,72.7776,72.7944,7743.0
2019-07-29 14:05:00,86.38,86.41,86.34,86.37,7005.0,72.786,72.8113,72.7523,72.7776,7005.0
2019-07-29 14:10:00,86.38,86.46,86.37,86.45,7824.0,72.786,72.8534,72.7776,72.845,7824.0
2019-07-29 14:15:00,86.45,86.48,86.39,86.42,9663.0,72.845,72.8703,72.7944,72.8197,9663.0
2019-07-29 14:20:00,86.43,86.46,86.42,86.43,6911.0,72.8281,72.8534,72.8197,72.8281,6911.0
2019-07-29 14:25:00,86.43,86.46,86.38,86.42,11304.0,72.8281,72.8534,72.786,72.8197,11304.0
2019-07-29 14:30:00,86.42,86.44,86.34,86.34,9352.0,72.8197,72.8366,72.7523,72.7523,9352.0
2019-07-29 14:35:00,86.35,86.39,86.35,86.37,6826.0,72.7607,72.7944,72.7607,72.7776,6826.0
2019-07-29 14:40:00,86.36,86.36,86.29,86.3,7556.0,72.7692,72.7692,72.7102,72.7186,7556.0
2019-07-29 14:45:00,86.31,86.33,86.28,86.28,6526.0,72.727,72.7439,72.7018,72.7018,6526.0
2019-07-29 14:50:00,86.28,86.36,86.26,86.33,12067.0,72.7018,72.7692,72.6849,72.7439,12067.0
2019-07-29 14:55:00,86.33,86.34,86.26,86.31,8925.0,72.7439,72.7523,72.6849,72.727,8925.0
2019-07-29 15:00:00,86.31,86.31,86.25,86.27,10128.0,72.727,72.727,72.6765,72.6933,10128.0
2019-07-29 15:05:00,86.27,86.28,86.21,86.27,8933.0,72.6933,72.7018,72.6428,72.6933,8933.0
2019-07-29 15:10:00,86.26,86.28,86.21,86.22,13686.0,72.6849,72.7018,72.6428,72.6512,13686.0
2019-07-29 15:15:00,86.22,86.24,86.18,86.23,15019.0,72.6512,72.668,72.6175,72.6596,15019.0
2019-07-29 15:20:00,86.22,86.24,86.2,86.23,9773.0,72.6512,72.668,72.6343,72.6596,9773.0
2019-07-29 15:25:00,86.23,86.28,86.21,86.23,13376.0,72.6596,72.7018,72.6428,72.6596,13376.0
2019-07-29 15:30:00,86.24,86.28,86.22,86.27,16458.0,72.668,72.7018,72.6512,72.6933,16458.0
2019-07-29 15:35:00,86.27,86.34,86.24,86.3,22745.0,72.6933,72.7523,72.668,72.7186,22745.0
2019-07-29 15:40:00,86.3,86.38,86.27,86.37,19199.0,72.7186,72.786,72.6933,72.7776,19199.0
2019-07-29 15:45:00,86.37,86.37,86.23,86.25,18634.0,72.7776,72.7776,72.6596,72.6765,18634.0
2019-07-29 15:50:00,86.26,86.28,86.22,86.26,19495.0,72.6849,72.7018,72.6512,72.6849,19495.0
2019-07-29 15:55:00,86.25,86.26,86.18,86.23,50219.0,72.6765,72.6849,72.6175,72.6596,50219.0
2019-07-30 09:30:00,85.87,86.09,85.75,85.87,31898.0,72.3563,72.5417,72.2552,72.3563,31898.0
2019-07-30 09:35:00,85.87,86.09,85.86,85.95,22397.0,72.3563,72.5417,72.3478,72.4237,22397.0
2019-07-30 09:40:00,85.96,86.02,85.94,86.02,13654.0,72.4321,72.4827,72.4153,72.4827,13654.0
2019-07-30 09:45:00,86.05,86.06,85.91,86.0,8701.0,72.5079,72.5164,72.39,72.4658,8701.0
2019-07-30 09:50:00,85.98,86.04,85.93,86.0,14354.0,72.449,72.4995,72.4068,72.4658,14354.0
2019-07-30 09:55:00,85.98,86.17,85.98,86.15,25647.0,72.449,72.6091,72.449,72.5922,25647.0
2019-07-30 10:00:00,86.14,86.29,86.08,86.22,18713.0,72.5838,72.7102,72.5332,72.6512,18713.0
2019-07-30 10:05:00,86.22,86.29,86.19,86.25,19726.0,72.6512,72.7102,72.6259,72.6765,19726.0
2019-07-30 10:10:00,86.25,86.28,86.1,86.17,9778.0,72.6765,72.7018,72.5501,72.6091,9778.0
2019-07-30 10:15:00,86.22,86.3,86.2,86.25,8705.0,72.6512,72.7186,72.6343,72.6765,8705.0
2019-07-30 10:20:00,86.25,86.33,86.22,86.28,17137.0,72.6765,72.7439,72.6512,72.7018,17137.0
2019-07-30 10:25:00,86.29,86.37,86.25,86.37,13493.0,72.7102,72.7776,72.6765,72.7776,13493.0
2019-07-30 10:30:00,86.38,86.49,86.38,86.44,11830.0,72.786,72.8787,72.786,72.8366,11830.0
2019-07-30 10:35:00,86.45,86.46,86.39,86.44,12820.0,72.845,72.8534,72.7944,72.8366,12820.0
2019-07-30 10:40:00,86.45,86.52,86.42,86.51,12484.0,72.845,72.904,72.8197,72.8956,12484.0
2019-07-30 10:45:00,86.51,86.59,86.46,86.53,15070.0,72.8956,72.963,72.8534,72.9124,15070.0
2019-07-30 10:50:00,86.53,86.59,86.46,86.56,20059.0,72.9124,72.963,72.8534,72.9377,20059.0
2019-07-30 10:55:00,86.56,86.58,86.52,86.56,5393.0,72.9377,72.9545,72.904,72.9377,5393.0
2019-07-30 11:00:00,86.56,86.62,86.48,86.54,12764.0,72.9377,72.9882,72.8703,72.9208,12764.0
2019-07-30 11:05:00,86.55,86.58,86.53,86.53,7170.0,72.9293,72.9545,72.9124,72.9124,7170.0
2019-07-30 11:10:00,86.53,86.54,86.45,86.52,28549.0,72.9124,72.9208,72.845,72.904,28549.0
2019-07-30 11:15:00,86.51,86.51,86.39,86.42,19095.0,72.8956,72.8956,72.7944,72.8197,19095.0
2019-07-30 11:20:00,86.42,86.52,86.42,86.48,15751.0,72.8197,72.904,72.8197,72.8703,15751.0
2019-07-30 11:25:00,86.48,86.6,86.46,86.51,19886.0,72.8703,72.9714,72.8534,72.8956,19886.0
2019-07-30 11:30:00,86.52,86.57,86.51,86.53,7887.0,72.904,72.9461,72.8956,72.9124,7887.0
2019-07-30 11:35:00,86.51,86.54,86.47,86.51,15144.0,72.8956,72.9208,72.8618,72.8956,15144.0
2019-07-30 11:40:00,86.5,86.54,86.5,86.52,14293.0,72.8871,72.9208,72.8871,72.904,14293.0
2019-07-30 11:45:00,86.52,86.53,86.44,86.49,27385.0,72.904,72.9124,72.8366,72.8787,27385.0
2019-07-30 11:50:00,86.48,86.49,86.4,86.44,12191.0,72.8703,72.8787,72.8029,72.8366,12191.0
2019-07-30 11:55:00,86.44,86.48,86.41,86.42,23472.0,72.8366,72.8703,72.8113,72.8197,23472.0
2019-07-30 12:00:00,86.42,86.53,86.41,86.5,19533.0,72.8197,72.9124,72.8113,72.8871,19533.0
2019-07-30 12:05:00,86.5,86.59,86.49,86.56,26841.0,72.8871,72.963,72.8787,72.9377,26841.0
2019-07-30 12:10:00,86.56,86.65,86.56,86.64,10688.0,72.9377,73.0135,72.9377,73.0051,10688.0
2019-07-30 12:15:00,86.64,86.68,86.62,86.66,21906.0,73.0051,73.0388,72.9882,73.0219,21906.0
2019-07-30 12:20:00,86.66,86.67,86.56,86.63,15566.0,73.0219,73.0304,72.9377,72.9967,15566.0
2019-07-30 12:25:00,86.63,86.68,86.62,86.67,8235.0,72.9967,73.0388,72.9882,73.0304,8235.0
2019-07-30 12:30:00,86.67,86.7,86.66,86.69,11403.0,73.0304,73.0557,73.0219,73.0472,11403.0
2019-07-30 12:35:00,86.68,86.69,86.65,86.67,12954.0,73.0388,73.0472,73.0135,73.0304,12954.0
2019-07-30 12:40:00,86.67,86.69,86.66,86.69,6056.0,73.0304,73.0472,73.0219,73.0472,6056.0
2019-07-30 12:45:00,86.69,86.69,86.65,86.67,8122.0,73.0472,73.0472,73.0135,73.0304,8122.0
2019-07-30 12:50:00,86.67,86.67,86.65,86.66,10983.0,73.0304,73.0304,73.0135,73.0219,10983.0
2019-07-30 12:55:00,86.67,86.68,86.65,86.67,19208.0,73.0304,73.0388,73.0135,73.0304,19208.0
2019-07-30 13:00:00,86.67,86.68,86.65,86.67,7982.0,73.0304,73.0388,73.0135,73.0304,7982.0
2019-07-30 13:05:00,86.67,86.71,86.66,86.69,17013.0,73.0304,73.0641,73.0219,73.0472,17013.0
2019-07-30 13:10:00,86.68,86.73,86.68,86.73,9764.0,73.0388,73.0809,73.0388,73.0809,9764.0
2019-07-30 13:15:00,86.73,86.73,86.69,86.72,7889.0,73.0809,73.0809,73.0472,73.0725,7889.0
2019-07-30 13:20:00,86.7,86.74,86.69,86.73,8422.0,73.0557,73.0894,73.0472,73.0809,8422.0
2019-07-30 13:25:00,86.72,86.73,86.66,86.67,7487.0,73.0725,73.0809,73.0219,73.0304,7487.0
2019-07-30 13:30:00,86.67,86.68,86.66,86.66,7712.0,73.0304,73.0388,73.0219,73.0219,7712.0
2019-07-30 13:35:00,86.66,86.67,86.65,86.67,9294.0,73.0219,73.0304,73.0135,73.0304,9294.0
2019-07-30 13:40:00,86.66,86.68,86.66,86.67,3808.0,73.0219,73.0388,73.0219,73.0304,3808.0
2019-07-30 13:45:00,86.67,86.68,86.66,86.68,8026.0,73.0304,73.0388,73.0219,73.0388,8026.0
2019-07-30 13:50:00,86.68,86.69,86.65,86.65,8300.0,73.0388,73.0472,73.0135,73.0135,8300.0
2019-07-30 13:55:00,86.66,86.67,86.65,86.66,11839.0,73.0219,73.0304,73.0135,73.0219,11839.0
2019-07-30 14:00:00,86.66,86.73,86.65,86.73,16002.0,73.0219,73.0809,73.0135,73.0809,16002.0
2019-07-30 14:05:00,86.73,86.74,86.67,86.68,9449.0,73.0809,73.0894,73.0304,73.0388,9449.0
2019-07-30 14:10:00,86.67,86.7,86.67,86.68,11068.0,73.0304,73.0557,73.0304,73.0388,11068.0
2019-07-30 14:15:00,86.67,86.68,86.66,86.66,9840.0,73.0304,73.0388,73.0219,73.0219,9840.0
2019-07-30 14:20:00,86.66,86.67,86.66,86.66,6205.0,73.0219,73.0304,73.0219,73.0219,6205.0
2019-07-30 14:25:00,86.66,86.67,86.65,86.67,12966.0,73.0219,73.0304,73.0135,73.0304,12966.0
2019-07-30 14:30:00,86.67,86.67,86.65,86.66,8610.0,73.0304,73.0304,73.0135,73.0219,8610.0
2019-07-30 14:35:00,86.66,86.67,86.65,86.67,13960.0,73.0219,73.0304,73.0135,73.0304,13960.0
2019-07-30 14:40:00,86.66,86.67,86.65,86.67,14206.0,73.0219,73.0304,73.0135,73.0304,14206.0
2019-07-30 14:45:00,86.66,86.67,86.65,86.65,21586.0,73.0219,73.0304,73.0135,73.0135,21586.0
2019-07-30 14:50:00,86.66,86.67,86.65,86.67,14990.0,73.0219,73.0304,73.0135,73.0304,14990.0
2019-07-30 14:55:00,86.66,86.67,86.65,86.66,15504.0,73.0219,73.0304,73.0135,73.0219,15504.0
2019-07-30 15:00:00,86.66,86.66,86.65,86.65,13432.0,73.0219,73.0219,73.0135,73.0135,13432.0
2019-07-30 15:05:00,86.66,86.67,86.59,86.59,107770.0,73.0219,73.0304,72.963,72.963,107770.0
2019-07-30 15:10:00,86.6,86.6,86.3,86.42,84683.0,72.9714,72.9714,72.7186,72.8197,84683.0
2019-07-30 15:15:00,86.42,86.42,86.29,86.33,26283.0,72.8197,72.8197,72.7102,72.7439,26283.0
2019-07-30 15:20:00,86.33,86.33,86.2,86.2,18664.0,72.7439,72.7439,72.6343,72.6343,18664.0
2019-07-30 15:25:00,86.19,86.23,86.16,86.17,18839.0,72.6259,72.6596,72.6006,72.6091,18839.0
2019-07-30 15:30:00,86.17,86.19,86.13,86.19,27018.0,72.6091,72.6259,72.5754,72.6259,27018.0
2019-07-30 15:35:00,86.18,86.22,86.15,86.2,31442.0,72.6175,72.6512,72.5922,72.6343,31442.0
2019-07-30 15:40:00,86.21,86.25,86.14,86.16,31269.0,72.6428,72.6765,72.5838,72.6006,31269.0
2019-07-30 15:45:00,86.16,86.28,86.15,86.28,32354.0,72.6006,72.7018,72.5922,72.7018,32354.0
2019-07-30 15:50:00,86.28,86.32,86.24,86.27,41039.0,72.7018,72.7355,72.668,72.6933,41039.0
2019-07-30 15:55:00,86.26,86.26,86.04,86.15,271168.0,72.6849,72.6849,72.4995,72.5922,271168.0
2019-07-31 09:30:00,86.05,86.29,86.01,86.13,74118.0,73.0492,73.253,73.0153,73.1172,74118.0
2019-07-31 09:35:00,86.11,86.15,85.93,85.97,46692.0,73.1002,73.1341,72.9474,72.9813,46692.0
2019-07-31 09:40:00,85.94,86.05,85.47,85.47,37073.0,72.9559,73.0492,72.5569,72.5569,37073.0
2019-07-31 09:45:00,85.49,85.5,85.11,85.16,22138.0,72.5739,72.5823,72.2513,72.2937,22138.0
2019-07-31 09:50:00,85.17,85.21,85.01,85.1,30512.0,72.3022,72.3362,72.1664,72.2428,30512.0
2019-07-31 09:55:00,85.09,85.14,84.93,85.1,25332.0,72.2343,72.2767,72.0985,72.2428,25332.0
2019-07-31 10:00:00,85.11,85.11,84.89,84.97,25567.0,72.2513,72.2513,72.0645,72.1324,25567.0
2019-07-31 10:05:00,84.97,84.97,84.81,84.82,26254.0,72.1324,72.1324,71.9966,72.0051,26254.0
2019-07-31 10:10:00,84.82,84.82,84.59,84.72,43150.0,72.0051,72.0051,71.8098,71.9202,43150.0
2019-07-31 10:15:00,84.73,84.97,84.69,84.97,14976.0,71.9287,72.1324,71.8947,72.1324,14976.0
2019-07-31 10:20:00,84.96,85.1,84.92,85.08,30311.0,72.1239,72.2428,72.09,72.2258,30311.0
2019-07-31 10:25:00,85.09,85.26,84.94,85.26,19865.0,72.2343,72.3786,72.1069,72.3786,19865.0
2019-07-31 10:30:00,85.23,85.23,85.03,85.04,24847.0,72.3531,72.3531,72.1834,72.1918,24847.0
2019-07-31 10:35:00,85.03,85.09,84.98,85.0,11851.0,72.1834,72.2343,72.1409,72.1579,11851.0
2019-07-31 10:40:00,85.0,85.04,84.91,84.96,9472.0,72.1579,72.1918,72.0815,72.1239,9472.0
2019-07-31 10:45:00,84.96,85.0,84.89,84.97,9355.0,72.1239,72.1579,72.0645,72.1324,9355.0
2019-07-31 10:50:00,84.96,85.06,84.95,85.03,11545.0,72.1239,72.2088,72.1154,72.1834,11545.0
2019-07-31 10:55:00,85.02,85.04,84.95,84.97,13785.0,72.1749,72.1918,72.1154,72.1324,13785.0
2019-07-31 11:00:00,84.97,85.15,84.97,85.15,13957.0,72.1324,72.2852,72.1324,72.2852,13957.0
2019-07-31 11:05:00,85.16,85.16,85.05,85.11,41156.0,72.2937,72.2937,72.2003,72.2513,41156.0
2019-07-31 11:10:00,85.12,85.13,85.04,85.04,20337.0,72.2598,72.2682,72.1918,72.1918,20337.0
2019-07-31 11:15:00,85.03,85.13,85.03,85.06,17720.0,72.1834,72.2682,72.1834,72.2088,17720.0
2019-07-31 11:20:00,85.06,85.13,85.04,85.11,8190.0,72.2088,72.2682,72.1918,72.2513,8190.0
2019-07-31 11:25:00,85.12,85.14,84.98,84.99,20631.0,72.2598,72.2767,72.1409,72.1494,20631.0
2019-07-31 11:30:00,85.0,85.13,85.0,85.05,11900.0,72.1579,72.2682,72.1579,72.2003,11900.0
2019-07-31 11:35:00,85.05,85.09,85.02,85.07,7215.0,72.2003,72.2343,72.1749,72.2173,7215.0
2019-07-31 11:40:00,85.07,85.11,85.04,85.06,33037.0,72.2173,72.2513,72.1918,72.2088,33037.0
2019-07-31 11:45:00,85.06,85.13,85.05,85.06,19636.0,72.2088,72.2682,72.2003,72.2088,19636.0
2019-07-31 11:50:00,85.06,85.07,85.02,85.05,15364.0,72.2088,72.2173,72.1749,72.2003,15364.0
2019-07-31 11:55:00,85.06,85.06,85.0,85.04,16140.0,72.2088,72.2088,72.1579,72.1918,16140.0
2019-07-31 12:00:00,85.04,85.05,84.9,84.9,16685.0,72.1918,72.2003,72.073,72.073,16685.0
2019-07-31 12:05:00,84.91,84.93,84.9,84.92,5360.0,72.0815,72.0985,72.073,72.09,5360.0
2019-07-31 12:10:00,84.91,84.98,84.91,84.98,4486.0,72.0815,72.1409,72.0815,72.1409,4486.0
2019-07-31 12:15:00,85.0,85.02,84.94,84.95,14764.0,72.1579,72.1749,72.1069,72.1154,14764.0
2019-07-31 12:20:00,84.95,84.97,84.89,84.89,7993.0,72.1154,72.1324,72.0645,72.0645,7993.0
2019-07-31 12:25:00,84.9,84.92,84.88,84.89,6192.0,72.073,72.09,72.056,72.0645,6192.0
2019-07-31 12:30:00,84.91,84.93,84.85,84.88,15019.0,72.0815,72.0985,72.0305,72.056,15019.0
2019-07-31 12:35:00,84.89,84.92,84.85,84.87,9066.0,72.0645,72.09,72.0305,72.0475,9066.0
2019-07-31 12:40:00,84.86,84.93,84.86,84.93,7435.0,72.039,72.0985,72.039,72.0985,7435.0
2019-07-31 12:45:00,84.92,84.96,84.89,84.91,7290.0,72.09,72.1239,72.0645,72.0815,7290.0
2019-07-31 12:50:00,84.9,84.93,84.87,84.88,5798.0,72.073,72.0985,72.0475,72.056,5798.0
2019-07-31 12:55:00,84.88,84.9,84.87,84.89,7830.0,72.056,72.073,72.0475,72.0645,7830.0
2019-07-31 13:00:00,84.88,84.91,84.84,84.89,10999.0,72.056,72.0815,72.0221,72.0645,10999.0
2019-07-31 13:05:00,84.89,84.91,84.87,84.87,5252.0,72.0645,72.0815,72.0475,72.0475,5252.0
2019-07-31 13:10:00,84.88,84.92,84.87,84.9,3530.0,72.056,72.09,72.0475,72.073,3530.0
2019-07-31 13:15:00,84.9,84.9,84.82,84.82,9583.0,72.073,72.073,72.0051,72.0051,9583.0
2019-07-31 13:20:00,84.84,84.86,84.82,84.83,4874.0,72.0221,72.039,72.0051,72.0136,4874.0
2019-07-31 13:25:00,84.81,84.84,84.8,84.83,18024.0,71.9966,72.0221,71.9881,72.0136,18024.0
2019-07-31 13:30:00,84.83,84.83,84.77,84.82,9262.0,72.0136,72.0136,71.9626,72.0051,9262.0
2019-07-31 13:35:00,84.83,84.84,84.77,84.81,15192.0,72.0136,72.0221,71.9626,71.9966,15192.0
2019-07-31 13:40:00,84.81,84.83,84.79,84.8,8096.0,71.9966,72.0136,71.9796,71.9881,8096.0
2019-07-31 13:45:00,84.8,84.81,84.77,84.79,6225.0,71.9881,71.9966,71.9626,71.9796,6225.0
2019-07-31 13:50:00,84.78,84.79,84.62,84.63,13063.0,71.9711,71.9796,71.8353,71.8438,13063.0
2019-07-31 13:55:00,84.63,84.73,84.6,84.73,20338.0,71.8438,71.9287,71.8183,71.9287,20338.0
2019-07-31 14:00:00,84.73,84.73,84.36,84.47,32187.0,71.9287,71.9287,71.6146,71.708,32187.0
2019-07-31 14:05:00,84.5,84.57,84.4,84.45,20326.0,71.7334,71.7929,71.6485,71.691,20326.0
2019-07-31 14:10:00,84.44,84.48,84.32,84.34,22308.0,71.6825,71.7164,71.5806,71.5976,22308.0
2019-07-31 14:15:00,84.35,84.36,84.26,84.32,18115.0,71.6061,71.6146,71.5297,71.5806,18115.0
2019-07-31 14:20:00,84.31,84.38,84.27,84.29,30823.0,71.5721,71.6316,71.5382,71.5552,30823.0
2019-07-31 14:25:00,84.3,84.34,84.24,84.25,18871.0,71.5636,71.5976,71.5127,71.5212,18871.0
2019-07-31 14:30:00,84.25,84.36,84.25,84.35,11509.0,71.5212,71.6146,71.5212,71.6061,11509.0
2019-07-31 14:35:00,84.36,84.41,83.85,83.88,27742.0,71.6146,71.657,71.1816,71.2071,27742.0
2019-07-31 14:40:00,83.85,83.93,83.59,83.63,38139.0,71.1816,71.2495,70.9609,70.9949,38139.0
2019-07-31 14:45:00,83.63,83.63,83.02,83.04,69685.0,70.9949,70.9949,70.477,70.494,69685.0
2019-07-31 14:50:00,83.04,83.05,82.3,82.78,108585.0,70.494,70.5025,69.8658,70.2733,108585.0
2019-07-31 14:55:00,82.79,82.95,82.68,82.8,72426.0,70.2818,70.4176,70.1884,70.2903,72426.0
2019-07-31 15:00:00,82.77,83.34,82.72,83.07,76283.0,70.2648,70.7487,70.2224,70.5195,76283.0
2019-07-31 15:05:00,83.09,83.39,83.05,83.25,48718.0,70.5365,70.7911,70.5025,70.6723,48718.0
2019-07-31 15:10:00,83.28,83.4,83.12,83.34,45962.0,70.6977,70.7996,70.5619,70.7487,45962.0
2019-07-31 15:15:00,83.36,83.42,83.07,83.4,24062.0,70.7657,70.8166,70.5195,70.7996,24062.0
2019-07-31 15:20:00,83.39,83.56,83.39,83.55,84378.0,70.7911,70.9354,70.7911,70.927,84378.0
2019-07-31 15:25:00,83.59,83.66,83.55,83.57,32398.0,70.9609,71.0203,70.927,70.9439,32398.0
2019-07-31 15:30:00,83.56,83.56,83.33,83.33,24699.0,70.9354,70.9354,70.7402,70.7402,24699.0
2019-07-31 15:35:00,83.35,83.51,83.33,83.4,35702.0,70.7572,70.893,70.7402,70.7996,35702.0
2019-07-31 15:40:00,83.4,83.44,83.25,83.34,37835.0,70.7996,70.8336,70.6723,70.7487,37835.0
2019-07-31 15:45:00,83.34,83.48,83.3,83.41,32004.0,70.7487,70.8675,70.7147,70.8081,32004.0
2019-07-31 15:50:00,83.4,83.4,83.09,83.09,64171.0,70.7996,70.7996,70.5365,70.5365,64171.0
2019-07-31 15:55:00,83.11,83.21,83.05,83.08,105407.0,70.5534,70.6383,70.5025,70.528,105407.0
2019-08-01 09:30:00,83.12,83.27,82.8,83.22,36348.0,70.5619,70.6893,70.2903,70.6468,36348.0
2019-08-01 09:35:00,83.23,83.38,83.17,83.25,29547.0,70.6553,70.7826,70.6044,70.6723,29547.0
2019-08-01 09:40:00,83.27,83.45,83.2,83.4,43526.0,70.6893,70.8421,70.6298,70.7996,43526.0
2019-08-01 09:45:00,83.38,83.43,83.23,83.41,24934.0,70.7826,70.8251,70.6553,70.8081,24934.0
2019-08-01 09:50:00,83.41,83.52,83.21,83.21,13824.0,70.8081,70.9015,70.6383,70.6383,13824.0
2019-08-01 09:55:00,83.19,83.22,83.1,83.2,23559.0,70.6213,70.6468,70.5449,70.6298,23559.0
2019-08-01 10:00:00,83.16,83.26,83.02,83.05,13769.0,70.5959,70.6808,70.477,70.5025,13769.0
2019-08-01 10:05:00,83.02,83.36,82.99,83.35,20047.0,70.477,70.7657,70.4516,70.7572,20047.0
2019-08-01 10:10:00,83.35,83.48,83.27,83.45,27205.0,70.7572,70.8675,70.6893,70.8421,27205.0
2019-08-01 10:15:00,83.47,83.54,83.37,83.51,15100.0,70.859,70.9185,70.7742,70.893,15100.0
2019-08-01 10:20:00,83.53,83.67,83.51,83.61,19918.0,70.91,71.0288,70.893,70.9779,19918.0
2019-08-01 10:25:00,83.63,83.79,83.57,83.79,19523.0,70.9949,71.1307,70.9439,71.1307,19523.0
2019-08-01 10:30:00,83.79,83.88,83.72,83.82,21412.0,71.1307,71.2071,71.0713,71.1562,21412.0
2019-08-01 10:35:00,83.82,83.89,83.73,83.79,28274.0,71.1562,71.2156,71.0798,71.1307,28274.0
2019-08-01 10:40:00,83.8,83.99,83.78,83.99,37489.0,71.1392,71.3005,71.1222,71.3005,37489.0
2019-08-01 10:45:00,84.0,84.01,83.91,83.96,12113.0,71.309,71.3175,71.2326,71.275,12113.0
2019-08-01 10:50:00,83.97,84.09,83.95,84.07,22164.0,71.2835,71.3854,71.2665,71.3684,22164.0
2019-08-01 10:55:00,84.08,84.08,84.0,84.03,14631.0,71.3769,71.3769,71.309,71.3344,14631.0
2019-08-01 11:00:00,84.05,84.18,84.0,84.01,28158.0,71.3514,71.4618,71.309,71.3175,28158.0
2019-08-01 11:05:00,84.05,84.05,83.87,83.94,11870.0,71.3514,71.3514,71.1986,71.258,11870.0
2019-08-01 11:10:00,83.95,83.99,83.93,83.94,8881.0,71.2665,71.3005,71.2495,71.258,8881.0
2019-08-01 11:15:00,83.94,84.09,83.93,84.09,12466.0,71.258,71.3854,71.2495,71.3854,12466.0
2019-08-01 11:20:00,84.1,84.24,84.1,84.2,8818.0,71.3939,71.5127,71.3939,71.4788,8818.0
2019-08-01 11:25:00,84.19,84.35,84.18,84.35,12954.0,71.4703,71.6061,71.4618,71.6061,12954.0
2019-08-01 11:30:00,84.36,84.4,84.27,84.37,10389.0,71.6146,71.6485,71.5382,71.6231,10389.0
2019-08-01 11:35:00,84.38,84.47,84.37,84.4,14536.0,71.6316,71.708,71.6231,71.6485,14536.0
2019-08-01 11:40:00,84.43,84.44,84.34,84.4,7603.0,71.674,71.6825,71.5976,71.6485,7603.0
2019-08-01 11:45:00,84.4,84.44,84.35,84.41,9101.0,71.6485,71.6825,71.6061,71.657,9101.0
2019-08-01 11:50:00,84.4,84.42,84.34,84.35,7935.0,71.6485,71.6655,71.5976,71.6061,7935.0
2019-08-01 11:55:00,84.34,84.34,84.21,84.21,7450.0,71.5976,71.5976,71.4872,71.4872,7450.0
2019-08-01 12:00:00,84.21,84.27,84.2,84.2,10953.0,71.4872,71.5382,71.4788,71.4788,10953.0
2019-08-01 12:05:00,84.19,84.22,84.15,84.17,7900.0,71.4703,71.4957,71.4363,71.4533,7900.0
2019-08-01 12:10:00,84.18,84.21,84.14,84.18,10756.0,71.4618,71.4872,71.4278,71.4618,10756.0
2019-08-01 12:15:00,84.17,84.19,84.08,84.12,5700.0,71.4533,71.4703,71.3769,71.4108,5700.0
2019-08-01 12:20:00,84.12,84.13,84.06,84.08,10283.0,71.4108,71.4193,71.3599,71.3769,10283.0
2019-08-01 12:25:00,84.06,84.09,84.05,84.06,4500.0,71.3599,71.3854,71.3514,71.3599,4500.0
2019-08-01 12:30:00,84.06,84.1,84.02,84.1,8882.0,71.3599,71.3939,71.3259,71.3939,8882.0
2019-08-01 12:35:00,84.09,84.14,84.09,84.13,7750.0,71.3854,71.4278,71.3854,71.4193,7750.0
2019-08-01 12:40:00,84.13,84.16,84.1,84.16,8033.0,71.4193,71.4448,71.3939,71.4448,8033.0
2019-08-01 12:45:00,84.16,84.24,84.16,84.2,3614.0,71.4448,71.5127,71.4448,71.4788,3614.0
2019-08-01 12:50:00,84.21,84.24,84.15,84.17,7225.0,71.4872,71.5127,71.4363,71.4533,7225.0
2019-08-01 12:55:00,84.16,84.16,84.12,84.12,9823.0,71.4448,71.4448,71.4108,71.4108,9823.0
2019-08-01 13:00:00,84.14,84.17,84.13,84.14,8667.0,71.4278,71.4533,71.4193,71.4278,8667.0
2019-08-01 13:05:00,84.13,84.18,84.11,84.17,10706.0,71.4193,71.4618,71.4023,71.4533,10706.0
2019-08-01 13:10:00,84.18,84.23,84.13,84.23,10339.0,71.4618,71.5042,71.4193,71.5042,10339.0
2019-08-01 13:15:00,84.24,84.36,84.24,84.31,13320.0,71.5127,71.6146,71.5127,71.5721,13320.0
2019-08-01 13:20:00,84.3,84.34,84.29,84.32,5466.0,71.5636,71.5976,71.5552,71.5806,5466.0
2019-08-01 13:25:00,84.31,84.32,83.71,83.78,38049.0,71.5721,71.5806,71.0628,71.1222,38049.0
2019-08-01 13:30:00,83.78,84.05,83.67,83.67,23781.0,71.1222,71.3514,71.0288,71.0288,23781.0
2019-08-01 13:35:00,83.59,83.82,83.51,83.58,20625.0,70.9609,71.1562,70.893,70.9524,20625.0
2019-08-01 13:40:00,83.56,83.94,83.45,83.7,28022.0,70.9354,71.258,70.8421,71.0543,28022.0
2019-08-01 13:45:00,83.67,84.03,83.66,83.99,25205.0,71.0288,71.3344,71.0203,71.3005,25205.0
2019-08-01 13:50:00,83.97,84.01,83.47,83.49,16142.0,71.2835,71.3175,70.859,70.876,16142.0
2019-08-01 13:55:00,83.52,83.84,83.5,83.79,18210.0,70.9015,71.1731,70.8845,71.1307,18210.0
2019-08-01 14:00:00,83.78,83.88,83.58,83.61,14100.0,71.1222,71.2071,70.9524,70.9779,14100.0
2019-08-01 14:05:00,83.61,83.74,83.54,83.62,18588.0,70.9779,71.0882,70.9185,70.9864,18588.0
2019-08-01 14:10:00,83.58,83.77,83.35,83.77,14370.0,70.9524,71.1137,70.7572,71.1137,14370.0
2019-08-01 14:15:00,83.77,83.77,83.65,83.76,13989.0,71.1137,71.1137,71.0118,71.1052,13989.0
2019-08-01 14:20:00,83.72,83.73,83.48,83.61,14705.0,71.0713,71.0798,70.8675,70.9779,14705.0
2019-08-01 14:25:00,83.61,83.7,83.57,83.67,14872.0,70.9779,71.0543,70.9439,71.0288,14872.0
2019-08-01 14:30:00,83.67,83.71,83.41,83.54,13277.0,71.0288,71.0628,70.8081,70.9185,13277.0
2019-08-01 14:35:00,83.57,83.57,83.35,83.35,11089.0,70.9439,70.9439,70.7572,70.7572,11089.0
2019-08-01 14:40:00,83.35,83.48,83.17,83.24,13243.0,70.7572,70.8675,70.6044,70.6638,13243.0
2019-08-01 14:45:00,83.25,83.62,83.22,83.62,9288.0,70.6723,70.9864,70.6468,70.9864,9288.0
2019-08-01 14:50:00,83.64,83.71,83.61,83.61,9792.0,71.0034,71.0628,70.9779,70.9779,9792.0
2019-08-01 14:55:00,83.61,83.62,83.45,83.51,13244.0,70.9779,70.9864,70.8421,70.893,13244.0
2019-08-01 15:00:00,83.52,83.59,83.32,83.5,18588.0,70.9015,70.9609,70.7317,70.8845,18588.0
2019-08-01 15:05:00,83.5,83.56,83.36,83.38,10945.0,70.8845,70.9354,70.7657,70.7826,10945.0
2019-08-01 15:10:00,83.39,83.46,83.3,83.33,19520.0,70.7911,70.8506,70.7147,70.7402,19520.0
2019-08-01 15:15:00,83.34,83.59,83.3,83.5,24458.0,70.7487,70.9609,70.7147,70.8845,24458.0
2019-08-01 15:20:00,83.54,83.7,83.47,83.69,21901.0,70.9185,71.0543,70.859,71.0458,21901.0
2019-08-01 15:25:00,83.69,83.94,83.61,83.76,53916.0,71.0458,71.258,70.9779,71.1052,53916.0
2019-08-01 15:30:00,83.76,83.85,83.67,83.74,38762.0,71.1052,71.1816,71.0288,71.0882,38762.0
2019-08-01 15:35:00,83.73,83.93,83.65,83.88,36282.0,71.0798,71.2495,71.0118,71.2071,36282.0
2019-08-01 15:40:00,83.88,84.01,83.83,83.95,39309.0,71.2071,71.3175,71.1647,71.2665,39309.0
2019-08-01 15:45:00,83.96,84.06,83.9,83.94,46728.0,71.275,71.3599,71.2241,71.258,46728.0
2019-08-01 15:50:00,83.93,83.95,83.75,83.75,65216.0,71.2495,71.2665,71.0967,71.0967,65216.0
2019-08-01 15:55:00,83.78,83.96,83.76,83.88,148134.0,71.1222,71.275,71.1052,71.2071,148134.0
2019-08-02 09:30:00,83.79,83.79,83.0,83.48,28955.0,71.1307,71.1307,70.4601,70.8675,28955.0
2019-08-02 09:35:00,83.52,83.66,83.3,83.61,8903.0,70.9015,71.0203,70.7147,70.9779,8903.0
2019-08-02 09:40:00,83.47,83.53,83.25,83.39,31564.0,70.859,70.91,70.6723,70.7911,31564.0
2019-08-02 09:45:00,83.4,83.46,83.25,83.39,45814.0,70.7996,70.8506,70.6723,70.7911,45814.0
2019-08-02 09:50:00,83.4,83.65,83.4,83.5,13201.0,70.7996,71.0118,70.7996,70.8845,13201.0
2019-08-02 09:55:00,83.51,83.84,83.5,83.83,16719.0,70.893,71.1731,70.8845,71.1647,16719.0
2019-08-02 10:00:00,83.81,83.93,83.61,83.64,13319.0,71.1477,71.2495,70.9779,71.0034,13319.0
2019-08-02 10:05:00,83.64,83.82,83.64,83.78,21536.0,71.0034,71.1562,71.0034,71.1222,21536.0
2019-08-02 10:10:00,83.76,83.83,83.67,83.78,35921.0,71.1052,71.1647,71.0288,71.1222,35921.0
2019-08-02 10:15:00,83.79,83.85,83.75,83.78,11050.0,71.1307,71.1816,71.0967,71.1222,11050.0
2019-08-02 10:20:00,83.78,83.92,83.67,83.87,11530.0,71.1222,71.2411,71.0288,71.1986,11530.0
2019-08-02 10:25:00,83.88,84.07,83.87,83.99,9825.0,71.2071,71.3684,71.1986,71.3005,9825.0
2019-08-02 10:30:00,84.0,84.0,83.61,83.66,11034.0,71.309,71.309,70.9779,71.0203,11034.0
2019-08-02 10:35:00,83.69,83.9,83.64,83.88,26017.0,71.0458,71.2241,71.0034,71.2071,26017.0
2019-08-02 10:40:00,83.88,83.96,83.85,83.9,15856.0,71.2071,71.275,71.1816,71.2241,15856.0
2019-08-02 10:45:00,83.88,83.93,83.8,83.86,16759.0,71.2071,71.2495,71.1392,71.1901,16759.0
2019-08-02 10:50:00,83.87,83.92,83.7,83.77,7876.0,71.1986,71.2411,71.0543,71.1137,7876.0
2019-08-02 10:55:00,83.8,83.8,83.55,83.57,13713.0,71.1392,71.1392,70.927,70.9439,13713.0
2019-08-02 11:00:00,83.58,83.67,83.53,83.58,21642.0,70.9524,71.0288,70.91,70.9524,21642.0
2019-08-02 11:05:00,83.59,83.67,83.49,83.64,23997.0,70.9609,71.0288,70.876,71.0034,23997.0
2019-08-02 11:10:00,83.64,83.78,83.64,83.77,13343.0,71.0034,71.1222,71.0034,71.1137,13343.0
2019-08-02 11:15:00,83.75,84.0,83.75,83.92,10590.0,71.0967,71.309,71.0967,71.2411,10590.0
2019-08-02 11:20:00,83.9,83.9,83.79,83.81,9362.0,71.2241,71.2241,71.1307,71.1477,9362.0
2019-08-02 11:25:00,83.82,83.87,83.78,83.82,13518.0,71.1562,71.1986,71.1222,71.1562,13518.0
2019-08-02 11:30:00,83.86,83.95,83.8,83.81,11238.0,71.1901,71.2665,71.1392,71.1477,11238.0
2019-08-02 11:35:00,83.82,83.82,83.69,83.69,10513.0,71.1562,71.1562,71.0458,71.0458,10513.0
2019-08-02 11:40:00,83.71,83.77,83.63,83.63,9422.0,71.0628,71.1137,70.9949,70.9949,9422.0
2019-08-02 11:45:00,83.63,83.67,83.58,83.67,10376.0,70.9949,71.0288,70.9524,71.0288,10376.0
2019-08-02 11:50:00,83.67,83.8,83.59,83.8,11215.0,71.0288,71.1392,70.9609,71.1392,11215.0
2019-08-02 11:55:00,83.78,83.92,83.76,83.91,11380.0,71.1222,71.2411,71.1052,71.2326,11380.0
2019-08-02 12:00:00,83.93,83.95,83.84,83.89,12694.0,71.2495,71.2665,71.1731,71.2156,12694.0
2019-08-02 12:05:00,83.89,83.93,83.81,83.92,17059.0,71.2156,71.2495,71.1477,71.2411,17059.0
2019-08-02 12:10:00,83.93,83.94,83.76,83.86,40379.0,71.2495,71.258,71.1052,71.1901,40379.0
2019-08-02 12:15:00,83.86,83.91,83.83,83.88,12794.0,71.1901,71.2326,71.1647,71.2071,12794.0
2019-08-02 12:20:00,83.87,83.89,83.77,83.83,9958.0,71.1986,71.2156,71.1137,71.1647,9958.0
2019-08-02 12:25:00,83.82,83.93,83.77,83.9,14851.0,71.1562,71.2495,71.1137,71.2241,14851.0
2019-08-02 12:30:00,83.9,83.91,83.73,83.77,24353.0,71.2241,71.2326,71.0798,71.1137,24353.0
2019-08-02 12:35:00,83.75,83.82,83.7,83.79,16393.0,71.0967,71.1562,71.0543,71.1307,16393.0
2019-08-02 12:40:00,83.77,83.8,83.61,83.68,15525.0,71.1137,71.1392,70.9779,71.0373,15525.0
2019-08-02 12:45:00,83.68,83.72,83.62,83.64,18201.0,71.0373,71.0713,70.9864,71.0034,18201.0
2019-08-02 12:50:00,83.65,83.67,83.56,83.58,17749.0,71.0118,71.0288,70.9354,70.9524,17749.0
2019-08-02 12:55:00,83.59,83.59,83.46,83.47,10980.0,70.9609,70.9609,70.8506,70.859,10980.0
2019-08-02 13:00:00,83.47,83.55,83.41,83.5,13717.0,70.859,70.927,70.8081,70.8845,13717.0
2019-08-02 13:05:00,83.51,83.57,83.46,83.57,6935.0,70.893,70.9439,70.8506,70.9439,6935.0
2019-08-02 13:10:00,83.55,83.56,83.49,83.53,9170.0,70.927,70.9354,70.876,70.91,9170.0
2019-08-02 13:15:00,83.55,83.61,83.55,83.59,9129.0,70.927,70.9779,70.927,70.9609,9129.0
2019-08-02 13:20:00,83.57,83.65,83.55,83.58,11449.0,70.9439,71.0118,70.927,70.9524,11449.0
2019-08-02 13:25:00,83.57,83.63,83.55,83.57,8364.0,70.9439,70.9949,70.927,70.9439,8364.0
2019-08-02 13:30:00,83.59,83.62,83.56,83.6,7969.0,70.9609,70.9864,70.9354,70.9694,7969.0
2019-08-02 13:35:00,83.6,83.61,83.48,83.59,9817.0,70.9694,70.9779,70.8675,70.9609,9817.0
2019-08-02 13:40:00,83.61,83.69,83.6,83.65,5348.0,70.9779,71.0458,70.9694,71.0118,5348.0
2019-08-02 13:45:00,83.64,83.77,83.63,83.67,10353.0,71.0034,71.1137,70.9949,71.0288,10353.0
2019-08-02 13:50:00,83.66,83.74,83.64,83.74,8670.0,71.0203,71.0882,71.0034,71.0882,8670.0
2019-08-02 13:55:00,83.74,83.75,83.7,83.7,10230.0,71.0882,71.0967,71.0543,71.0543,10230.0
2019-08-02 14:00:00,83.7,83.78,83.65,83.76,7816.0,71.0543,71.1222,71.0118,71.1052,7816.0
2019-08-02 14:05:00,83.78,83.88,83.77,83.87,7767.0,71.1222,71.2071,71.1137,71.1986,7767.0
2019-08-02 14:10:00,83.89,83.95,83.86,83.94,8070.0,71.2156,71.2665,71.1901,71.258,8070.0
2019-08-02 14:15:00,83.94,83.95,83.82,83.9,6672.0,71.258,71.2665,71.1562,71.2241,6672.0
2019-08-02 14:20:00,83.9,84.09,83.9,84.04,11237.0,71.2241,71.3854,71.2241,71.3429,11237.0
2019-08-02 14:25:00,84.05,84.1,83.93,83.95,9255.0,71.3514,71.3939,71.2495,71.2665,9255.0
2019-08-02 14:30:00,83.95,83.98,83.92,83.95,7492.0,71.2665,71.292,71.2411,71.2665,7492.0
2019-08-02 14:35:00,83.94,84.09,83.94,84.09,8932.0,71.258,71.3854,71.258,71.3854,8932.0
2019-08-02 14:40:00,84.08,84.1,84.02,84.09,7965.0,71.3769,71.3939,71.3259,71.3854,7965.0
2019-08-02 14:45:00,84.08,84.14,83.99,84.04,16792.0,71.3769,71.4278,71.3005,71.3429,16792.0
2019-08-02 14:50:00,84.05,84.08,83.95,83.95,12351.0,71.3514,71.3769,71.2665,71.2665,12351.0
2019-08-02 14:55:00,83.93,84.02,83.89,84.02,11270.0,71.2495,71.3259,71.2156,71.3259,11270.0
2019-08-02 15:00:00,84.02,84.11,83.99,84.07,12714.0,71.3259,71.4023,71.3005,71.3684,12714.0
2019-08-02 15:05:00,84.07,84.1,83.97,83.97,15459.0,71.3684,71.3939,71.2835,71.2835,15459.0
2019-08-02 15:10:00,83.96,83.97,83.83,83.85,15206.0,71.275,71.2835,71.1647,71.1816,15206.0
2019-08-02 15:15:00,83.85,83.94,83.83,83.94,14502.0,71.1816,71.258,71.1647,71.258,14502.0
2019-08-02 15:20:00,83.94,84.11,83.94,84.11,14691.0,71.258,71.4023,71.258,71.4023,14691.0
2019-08-02 15:25:00,84.11,84.27,84.08,84.23,17511.0,71.4023,71.5382,71.3769,71.5042,17511.0
2019-08-02 15:30:00,84.22,84.28,84.11,84.12,32159.0,71.4957,71.5467,71.4023,71.4108,32159.0
2019-08-02 15:35:00,84.15,84.47,84.09,84.24,60554.0,71.4363,71.708,71.3854,71.5127,60554.0
2019-08-02 15:40:00,84.25,84.27,84.03,84.04,27201.0,71.5212,71.5382,71.3344,71.3429,27201.0
2019-08-02 15:45:00,84.01,84.02,83.91,83.94,29112.0,71.3175,71.3259,71.2326,71.258,29112.0
2019-08-02 15:50:00,83.95,83.95,83.76,83.77,38876.0,71.2665,71.2665,71.1052,71.1137,38876.0
2019-08-02 15:55:00,83.77,83.96,83.77,83.94,61813.0,71.1137,71.275,71.1137,71.258,61813.0
2019-08-05 09:30:00,82.8,83.06,82.67,82.84,52323.0,70.2903,70.511,70.1799,70.3242,52323.0
2019-08-05 09:35:00,82.81,82.86,82.5,82.56,8919.0,70.2988,70.3412,70.0356,70.0865,8919.0
2019-08-05 09:40:00,82.54,82.55,82.24,82.27,9127.0,70.0696,70.078,69.8149,69.8403,9127.0
2019-08-05 09:45:00,82.34,82.34,82.16,82.17,6557.0,69.8998,69.8998,69.747,69.7555,6557.0
2019-08-05 09:50:00,82.19,82.39,82.13,82.2,10729.0,69.7724,69.9422,69.7215,69.7809,10729.0
2019-08-05 09:55:00,82.22,82.34,82.12,82.15,8973.0,69.7979,69.8998,69.713,69.7385,8973.0
2019-08-05 10:00:00,82.17,82.27,82.03,82.03,9719.0,69.7555,69.8403,69.6366,69.6366,9719.0
2019-08-05 10:05:00,82.04,82.24,82.02,82.14,5500.0,69.6451,69.8149,69.6281,69.73,5500.0
2019-08-05 10:10:00,82.12,82.26,82.07,82.24,14375.0,69.713,69.8319,69.6706,69.8149,14375.0
2019-08-05 10:15:00,82.25,82.35,82.2,82.24,25440.0,69.8234,69.9083,69.7809,69.8149,25440.0
2019-08-05 10:20:00,82.23,82.34,82.08,82.22,10122.0,69.8064,69.8998,69.679,69.7979,10122.0
2019-08-05 10:25:00,82.18,82.51,82.18,82.47,15495.0,69.7639,70.0441,69.7639,70.0101,15495.0
2019-08-05 10:30:00,82.45,82.55,82.38,82.42,9794.0,69.9931,70.078,69.9337,69.9677,9794.0
2019-08-05 10:35:00,82.39,82.5,82.3,82.45,9926.0,69.9422,70.0356,69.8658,69.9931,9926.0
2019-08-05 10:40:00,82.45,82.51,82.3,82.31,10831.0,69.9931,70.0441,69.8658,69.8743,10831.0
2019-08-05 10:45:00,82.32,82.37,82.27,82.32,14931.0,69.8828,69.9252,69.8403,69.8828,14931.0
2019-08-05 10:50:00,82.29,82.48,82.28,82.48,11239.0,69.8573,70.0186,69.8488,70.0186,11239.0
2019-08-05 10:55:00,82.48,82.68,82.45,82.65,18325.0,70.0186,70.1884,69.9931,70.1629,18325.0
2019-08-05 11:00:00,82.64,82.74,82.6,82.73,17117.0,70.1544,70.2393,70.1205,70.2308,17117.0
2019-08-05 11:05:00,82.72,82.8,82.67,82.76,26135.0,70.2224,70.2903,70.1799,70.2563,26135.0
2019-08-05 11:10:00,82.76,82.94,82.75,82.9,21064.0,70.2563,70.4091,70.2478,70.3752,21064.0
2019-08-05 11:15:00,82.9,82.93,82.8,82.89,29264.0,70.3752,70.4006,70.2903,70.3667,29264.0
2019-08-05 11:20:00,82.88,82.88,82.64,82.64,13076.0,70.3582,70.3582,70.1544,70.1544,13076.0
2019-08-05 11:25:00,82.66,82.66,82.39,82.4,12738.0,70.1714,70.1714,69.9422,69.9507,12738.0
2019-08-05 11:30:00,82.4,82.4,82.22,82.31,15681.0,69.9507,69.9507,69.7979,69.8743,15681.0
2019-08-05 11:35:00,82.3,82.33,82.22,82.28,7465.0,69.8658,69.8913,69.7979,69.8488,7465.0
2019-08-05 11:40:00,82.26,82.35,82.2,82.28,10481.0,69.8319,69.9083,69.7809,69.8488,10481.0
2019-08-05 11:45:00,82.29,82.43,82.28,82.37,9889.0,69.8573,69.9762,69.8488,69.9252,9889.0
2019-08-05 11:50:00,82.39,82.48,82.34,82.48,11132.0,69.9422,70.0186,69.8998,70.0186,11132.0
2019-08-05 11:55:00,82.48,82.48,82.35,82.36,8829.0,70.0186,70.0186,69.9083,69.9167,8829.0
2019-08-05 12:00:00,82.35,82.37,82.27,82.31,10664.0,69.9083,69.9252,69.8403,69.8743,10664.0
2019-08-05 12:05:00,82.31,82.36,82.24,82.25,10996.0,69.8743,69.9167,69.8149,69.8234,10996.0
2019-08-05 12:10:00,82.24,82.24,82.17,82.23,6515.0,69.8149,69.8149,69.7555,69.8064,6515.0
2019-08-05 12:15:00,82.24,82.34,82.21,82.34,7374.0,69.8149,69.8998,69.7894,69.8998,7374.0
2019-08-05 12:20:00,82.34,82.45,82.32,82.42,5469.0,69.8998,69.9931,69.8828,69.9677,5469.0
2019-08-05 12:25:00,82.42,82.43,82.2,82.25,12136.0,69.9677,69.9762,69.7809,69.8234,12136.0
2019-08-05 12:30:00,82.26,82.35,82.21,82.27,7020.0,69.8319,69.9083,69.7894,69.8403,7020.0
2019-08-05 12:35:00,82.26,82.37,82.22,82.24,7697.0,69.8319,69.9252,69.7979,69.8149,7697.0
2019-08-05 12:40:00,82.25,82.25,82.01,82.01,12325.0,69.8234,69.8234,69.6196,69.6196,12325.0
2019-08-05 12:45:00,82.0,82.08,81.83,81.83,9904.0,69.6111,69.679,69.4668,69.4668,9904.0
2019-08-05 12:50:00,81.82,82.0,81.8,81.95,11313.0,69.4583,69.6111,69.4414,69.5687,11313.0
2019-08-05 12:55:00,81.94,81.94,81.71,81.72,14274.0,69.5602,69.5602,69.3649,69.3734,14274.0
2019-08-05 13:00:00,81.72,81.82,81.69,81.79,6649.0,69.3734,69.4583,69.348,69.4329,6649.0
2019-08-05 13:05:00,81.8,81.9,81.78,81.89,7542.0,69.4414,69.5262,69.4244,69.5178,7542.0
2019-08-05 13:10:00,81.9,81.95,81.84,81.87,11573.0,69.5262,69.5687,69.4753,69.5008,11573.0
2019-08-05 13:15:00,81.87,81.94,81.8,81.86,6116.0,69.5008,69.5602,69.4414,69.4923,6116.0
2019-08-05 13:20:00,81.87,81.91,81.76,81.8,7316.0,69.5008,69.5347,69.4074,69.4414,7316.0
2019-08-05 13:25:00,81.79,81.82,81.65,81.66,11475.0,69.4329,69.4583,69.314,69.3225,11475.0
2019-08-05 13:30:00,81.65,81.73,81.62,81.69,8808.0,69.314,69.3819,69.2885,69.348,8808.0
2019-08-05 13:35:00,81.7,81.85,81.7,81.84,10871.0,69.3565,69.4838,69.3565,69.4753,10871.0
2019-08-05 13:40:00,81.83,81.83,81.53,81.57,14127.0,69.4668,69.4668,69.2121,69.2461,14127.0
2019-08-05 13:45:00,81.57,81.57,81.44,81.5,8532.0,69.2461,69.2461,69.1357,69.1867,8532.0
2019-08-05 13:50:00,81.5,81.5,81.36,81.4,14301.0,69.1867,69.1867,69.0678,69.1018,14301.0
2019-08-05 13:55:00,81.4,81.4,81.24,81.26,10680.0,69.1018,69.1018,68.966,68.9829,10680.0
2019-08-05 14:00:00,81.27,81.4,81.24,81.36,18973.0,68.9914,69.1018,68.966,69.0678,18973.0
2019-08-05 14:05:00,81.37,81.41,81.31,81.31,12403.0,69.0763,69.1103,69.0254,69.0254,12403.0
2019-08-05 14:10:00,81.31,81.48,81.27,81.48,11536.0,69.0254,69.1697,68.9914,69.1697,11536.0
2019-08-05 14:15:00,81.44,81.45,81.34,81.34,10183.0,69.1357,69.1442,69.0509,69.0509,10183.0
2019-08-05 14:20:00,81.35,81.4,81.25,81.29,11771.0,69.0593,69.1018,68.9744,69.0084,11771.0
2019-08-05 14:25:00,81.29,81.29,81.1,81.15,23164.0,69.0084,69.0084,68.8471,68.8896,23164.0
2019-08-05 14:30:00,81.14,81.15,80.96,81.08,24800.0,68.8811,68.8896,68.7283,68.8301,24800.0
2019-08-05 14:35:00,81.08,81.11,80.91,80.94,21264.0,68.8301,68.8556,68.6858,68.7113,21264.0
2019-08-05 14:40:00,80.92,80.97,80.77,80.77,19511.0,68.6943,68.7368,68.567,68.567,19511.0
2019-08-05 14:45:00,80.79,80.97,80.75,80.86,13518.0,68.5839,68.7368,68.55,68.6434,13518.0
2019-08-05 14:50:00,80.84,80.96,80.74,80.78,19783.0,68.6264,68.7283,68.5415,68.5755,19783.0
2019-08-05 14:55:00,80.78,80.8,80.64,80.73,18584.0,68.5755,68.5924,68.4566,68.533,18584.0
2019-08-05 15:00:00,80.72,80.85,80.54,80.54,29651.0,68.5245,68.6349,68.3717,68.3717,29651.0
2019-08-05 15:05:00,80.53,80.56,80.36,80.41,29585.0,68.3632,68.3887,68.2189,68.2614,29585.0
2019-08-05 15:10:00,80.4,80.83,80.4,80.8,26845.0,68.2529,68.6179,68.2529,68.5924,26845.0
2019-08-05 15:15:00,80.79,80.99,80.61,80.96,31762.0,68.5839,68.7537,68.4311,68.7283,31762.0
2019-08-05 15:20:00,80.94,81.13,80.94,80.99,28337.0,68.7113,68.8726,68.7113,68.7537,28337.0
2019-08-05 15:25:00,80.99,81.2,80.8,80.81,39645.0,68.7537,68.932,68.5924,68.6009,39645.0
2019-08-05 15:30:00,80.8,80.97,80.71,80.91,41527.0,68.5924,68.7368,68.516,68.6858,41527.0
2019-08-05 15:35:00,80.9,81.09,80.86,81.02,54514.0,68.6773,68.8386,68.6434,68.7792,54514.0
2019-08-05 15:40:00,81.02,81.18,80.93,81.18,43541.0,68.7792,68.915,68.7028,68.915,43541.0
2019-08-05 15:45:00,81.18,81.29,80.99,81.08,41856.0,68.915,69.0084,68.7537,68.8301,41856.0
2019-08-05 15:50:00,81.07,81.18,80.91,81.13,64070.0,68.8216,68.915,68.6858,68.8726,64070.0
2019-08-05 15:55:00,81.12,81.12,80.83,80.87,268536.0,68.8641,68.8641,68.6179,68.6519,268536.0
2019-08-06 09:30:00,81.05,81.71,80.64,81.66,47390.0,68.8047,69.3649,68.4566,69.3225,47390.0
2019-08-06 09:35:00,81.72,81.87,81.53,81.87,8183.0,69.3734,69.5008,69.2121,69.5008,8183.0
2019-08-06 09:40:00,81.87,82.06,81.76,81.98,18975.0,69.5008,69.6621,69.4074,69.5942,18975.0
2019-08-06 09:45:00,81.96,81.97,81.62,81.71,27139.0,69.5772,69.5857,69.2885,69.3649,27139.0
2019-08-06 09:50:00,81.63,81.93,81.62,81.88,14446.0,69.297,69.5517,69.2885,69.5093,14446.0
2019-08-06 09:55:00,81.88,81.9,81.72,81.74,12330.0,69.5093,69.5262,69.3734,69.3904,12330.0
2019-08-06 10:00:00,81.77,82.06,81.75,81.95,18659.0,69.4159,69.6621,69.3989,69.5687,18659.0
2019-08-06 10:05:00,81.92,81.98,81.72,81.79,11441.0,69.5432,69.5942,69.3734,69.4329,11441.0
2019-08-06 10:10:00,81.79,81.82,81.43,81.51,13321.0,69.4329,69.4583,69.1273,69.1952,13321.0
2019-08-06 10:15:00,81.49,81.49,81.33,81.36,25742.0,69.1782,69.1782,69.0424,69.0678,25742.0
2019-08-06 10:20:00,81.36,81.52,81.28,81.47,35851.0,69.0678,69.2037,68.9999,69.1612,35851.0
2019-08-06 10:25:00,81.49,81.61,81.46,81.47,12303.0,69.1782,69.2801,69.1527,69.1612,12303.0
2019-08-06 10:30:00,81.48,81.7,81.46,81.66,13852.0,69.1697,69.3565,69.1527,69.3225,13852.0
2019-08-06 10:35:00,81.72,81.92,81.72,81.91,25879.0,69.3734,69.5432,69.3734,69.5347,25879.0
2019-08-06 10:40:00,81.91,81.92,81.69,81.69,40743.0,69.5347,69.5432,69.348,69.348,40743.0
2019-08-06 10:45:00,81.7,81.72,81.49,81.52,57512.0,69.3565,69.3734,69.1782,69.2037,57512.0
2019-08-06 10:50:00,81.52,81.55,81.39,81.42,27346.0,69.2037,69.2291,69.0933,69.1188,27346.0
2019-08-06 10:55:00,81.41,81.59,81.37,81.53,40443.0,69.1103,69.2631,69.0763,69.2121,40443.0
2019-08-06 11:00:00,81.55,81.55,81.28,81.3,9185.0,69.2291,69.2291,68.9999,69.0169,9185.0
2019-08-06 11:05:00,81.31,81.44,81.31,81.35,9878.0,69.0254,69.1357,69.0254,69.0593,9878.0
2019-08-06 11:10:00,81.34,81.36,81.24,81.26,11612.0,69.0509,69.0678,68.966,68.9829,11612.0
2019-08-06 11:15:00,81.28,81.28,81.16,81.19,13255.0,68.9999,68.9999,68.898,68.9235,13255.0
2019-08-06 11:20:00,81.17,81.56,81.17,81.56,13822.0,68.9065,69.2376,68.9065,69.2376,13822.0
2019-08-06 11:25:00,81.55,81.66,81.54,81.66,12851.0,69.2291,69.3225,69.2206,69.3225,12851.0
2019-08-06 11:30:00,81.7,81.72,81.49,81.54,17817.0,69.3565,69.3734,69.1782,69.2206,17817.0
2019-08-06 11:35:00,81.57,81.66,81.43,81.66,11769.0,69.2461,69.3225,69.1273,69.3225,11769.0
2019-08-06 11:40:00,81.64,81.73,81.6,81.7,23753.0,69.3055,69.3819,69.2716,69.3565,23753.0
2019-08-06 11:45:00,81.7,81.88,81.67,81.86,14564.0,69.3565,69.5093,69.331,69.4923,14564.0
2019-08-06 11:50:00,81.88,81.9,81.75,81.76,16725.0,69.5093,69.5262,69.3989,69.4074,16725.0
2019-08-06 11:55:00,81.77,81.99,81.68,81.97,11163.0,69.4159,69.6026,69.3395,69.5857,11163.0
2019-08-06 12:00:00,81.99,82.1,81.98,81.99,23442.0,69.6026,69.696,69.5942,69.6026,23442.0
2019-08-06 12:05:00,82.0,82.04,81.94,82.02,14661.0,69.6111,69.6451,69.5602,69.6281,14661.0
2019-08-06 12:10:00,82.03,82.12,81.95,82.1,10228.0,69.6366,69.713,69.5687,69.696,10228.0
2019-08-06 12:15:00,82.09,82.1,81.92,81.95,12629.0,69.6875,69.696,69.5432,69.5687,12629.0
2019-08-06 12:20:00,81.96,81.97,81.87,81.89,10468.0,69.5772,69.5857,69.5008,69.5178,10468.0
2019-08-06 12:25:00,81.91,81.91,81.82,81.88,8883.0,69.5347,69.5347,69.4583,69.5093,8883.0
2019-08-06 12:30:00,81.86,81.98,81.81,81.93,11534.0,69.4923,69.5942,69.4498,69.5517,11534.0
2019-08-06 12:35:00,81.94,82.04,81.93,82.0,10432.0,69.5602,69.6451,69.5517,69.6111,10432.0
2019-08-06 12:40:00,81.99,82.08,81.94,82.07,11396.0,69.6026,69.679,69.5602,69.6706,11396.0
2019-08-06 12:45:00,82.06,82.07,81.87,81.94,11445.0,69.6621,69.6706,69.5008,69.5602,11445.0
2019-08-06 12:50:00,81.93,81.94,81.86,81.91,8032.0,69.5517,69.5602,69.4923,69.5347,8032.0
2019-08-06 12:55:00,81.89,81.97,81.88,81.9,13447.0,69.5178,69.5857,69.5093,69.5262,13447.0
2019-08-06 13:00:00,81.93,82.1,81.93,82.07,8077.0,69.5517,69.696,69.5517,69.6706,8077.0
2019-08-06 13:05:00,82.05,82.23,82.02,82.2,10013.0,69.6536,69.8064,69.6281,69.7809,10013.0
2019-08-06 13:10:00,82.21,82.25,82.13,82.19,20733.0,69.7894,69.8234,69.7215,69.7724,20733.0
2019-08-06 13:15:00,82.17,82.19,82.11,82.15,7540.0,69.7555,69.7724,69.7045,69.7385,7540.0
2019-08-06 13:20:00,82.16,82.32,82.15,82.29,8572.0,69.747,69.8828,69.7385,69.8573,8572.0
2019-08-06 13:25:00,82.28,82.38,82.21,82.21,15429.0,69.8488,69.9337,69.7894,69.7894,15429.0
2019-08-06 13:30:00,82.21,82.28,82.18,82.28,9399.0,69.7894,69.8488,69.7639,69.8488,9399.0
2019-08-06 13:35:00,82.28,82.32,82.23,82.31,8209.0,69.8488,69.8828,69.8064,69.8743,8209.0
2019-08-06 13:40:00,82.28,82.31,82.24,82.26,7687.0,69.8488,69.8743,69.8149,69.8319,7687.0
2019-08-06 13:45:00,82.26,82.32,82.21,82.31,9749.0,69.8319,69.8828,69.7894,69.8743,9749.0
2019-08-06 13:50:00,82.32,82.35,82.23,82.34,6536.0,69.8828,69.9083,69.8064,69.8998,6536.0
2019-08-06 13:55:00,82.34,82.34,82.19,82.22,10329.0,69.8998,69.8998,69.7724,69.7979,10329.0
2019-08-06 14:00:00,82.22,82.23,82.13,82.19,20143.0,69.7979,69.8064,69.7215,69.7724,20143.0
2019-08-06 14:05:00,82.18,82.22,82.12,82.21,17715.0,69.7639,69.7979,69.713,69.7894,17715.0
2019-08-06 14:10:00,82.23,82.38,82.23,82.35,11611.0,69.8064,69.9337,69.8064,69.9083,11611.0
2019-08-06 14:15:00,82.34,82.53,82.34,82.53,11183.0,69.8998,70.0611,69.8998,70.0611,11183.0
2019-08-06 14:20:00,82.53,82.56,82.48,82.52,10974.0,70.0611,70.0865,70.0186,70.0526,10974.0
2019-08-06 14:25:00,82.53,82.57,82.5,82.52,6613.0,70.0611,70.095,70.0356,70.0526,6613.0
2019-08-06 14:30:00,82.52,82.6,82.46,82.57,11324.0,70.0526,70.1205,70.0016,70.095,11324.0
2019-08-06 14:35:00,82.56,82.57,82.48,82.49,11224.0,70.0865,70.095,70.0186,70.0271,11224.0
2019-08-06 14:40:00,82.48,82.57,82.42,82.51,8113.0,70.0186,70.095,69.9677,70.0441,8113.0
2019-08-06 14:45:00,82.51,82.51,82.43,82.47,10900.0,70.0441,70.0441,69.9762,70.0101,10900.0
2019-08-06 14:50:00,82.48,82.48,82.3,82.3,12158.0,70.0186,70.0186,69.8658,69.8658,12158.0
2019-08-06 14:55:00,82.31,82.35,82.28,82.3,8609.0,69.8743,69.9083,69.8488,69.8658,8609.0
2019-08-06 15:00:00,82.31,82.34,82.23,82.3,13903.0,69.8743,69.8998,69.8064,69.8658,13903.0
2019-08-06 15:05:00,82.29,82.36,82.19,82.19,28277.0,69.8573,69.9167,69.7724,69.7724,28277.0
2019-08-06 15:10:00,82.18,82.26,82.15,82.26,17233.0,69.7639,69.8319,69.7385,69.8319,17233.0
2019-08-06 15:15:00,82.26,82.28,82.2,82.28,24432.0,69.8319,69.8488,69.7809,69.8488,24432.0
2019-08-06 15:20:00,82.28,82.37,82.26,82.36,18179.0,69.8488,69.9252,69.8319,69.9167,18179.0
2019-08-06 15:25:00,82.37,82.39,82.21,82.27,16725.0,69.9252,69.9422,69.7894,69.8403,16725.0
2019-08-06 15:30:00,82.27,82.27,82.08,82.13,18206.0,69.8403,69.8403,69.679,69.7215,18206.0
2019-08-06 15:35:00,82.13,82.32,82.13,82.32,22862.0,69.7215,69.8828,69.7215,69.8828,22862.0
2019-08-06 15:40:00,82.31,82.48,82.3,82.46,26255.0,69.8743,70.0186,69.8658,70.0016,26255.0
2019-08-06 15:45:00,82.45,82.48,82.32,82.41,24395.0,69.9931,70.0186,69.8828,69.9592,24395.0
2019-08-06 15:50:00,82.42,82.49,82.32,82.32,30789.0,69.9677,70.0271,69.8828,69.8828,30789.0
2019-08-06 15:55:00,82.32,82.4,82.23,82.25,181324.0,69.8828,69.9507,69.8064,69.8234,181324.0
2019-08-07 09:30:00,81.18,81.73,80.95,81.15,35053.0,68.915,69.3819,68.7198,68.8896,35053.0
2019-08-07 09:35:00,81.19,81.53,81.07,81.45,12582.0,68.9235,69.2121,68.8216,69.1442,12582.0
2019-08-07 09:40:00,81.48,81.48,81.02,81.06,25664.0,69.1697,69.1697,68.7792,68.8132,25664.0
2019-08-07 09:45:00,81.05,81.05,80.66,80.88,14277.0,68.8047,68.8047,68.4736,68.6603,14277.0
2019-08-07 09:50:00,80.88,80.98,80.77,80.85,9756.0,68.6603,68.7452,68.567,68.6349,9756.0
2019-08-07 09:55:00,80.83,80.96,80.81,80.89,26019.0,68.6179,68.7283,68.6009,68.6688,26019.0
2019-08-07 10:00:00,80.89,81.1,80.82,80.97,25948.0,68.6688,68.8471,68.6094,68.7368,25948.0
2019-08-07 10:05:00,80.96,81.18,80.9,81.18,88516.0,68.7283,68.915,68.6773,68.915,88516.0
2019-08-07 10:10:00,81.19,81.42,81.16,81.24,21370.0,68.9235,69.1188,68.898,68.966,21370.0
2019-08-07 10:15:00,81.27,81.45,81.17,81.31,24751.0,68.9914,69.1442,68.9065,69.0254,24751.0
2019-08-07 10:20:00,81.31,81.33,81.17,81.18,15870.0,69.0254,69.0424,68.9065,68.915,15870.0
2019-08-07 10:25:00,81.21,81.42,81.04,81.25,25692.0,68.9405,69.1188,68.7962,68.9744,25692.0
2019-08-07 10:30:00,81.24,81.6,81.24,81.5,23939.0,68.966,69.2716,68.966,69.1867,23939.0
2019-08-07 10:35:00,81.49,81.63,81.42,81.57,19529.0,69.1782,69.297,69.1188,69.2461,19529.0
2019-08-07 10:40:00,81.53,81.57,81.23,81.23,24342.0,69.2121,69.2461,68.9575,68.9575,24342.0
2019-08-07 10:45:00,81.26,81.4,81.03,81.36,35842.0,68.9829,69.1018,68.7877,69.0678,35842.0
2019-08-07 10:50:00,81.37,81.61,81.28,81.54,19581.0,69.0763,69.2801,68.9999,69.2206,19581.0
2019-08-07 10:55:00,81.55,81.58,81.29,81.36,22879.0,69.2291,69.2546,69.0084,69.0678,22879.0
2019-08-07 11:00:00,81.36,81.36,81.12,81.16,22971.0,69.0678,69.0678,68.8641,68.898,22971.0
2019-08-07 11:05:00,81.17,81.19,80.97,81.19,24610.0,68.9065,68.9235,68.7368,68.9235,24610.0
2019-08-07 11:10:00,81.17,81.45,81.13,81.43,24402.0,68.9065,69.1442,68.8726,69.1273,24402.0
2019-08-07 11:15:00,81.41,81.42,81.06,81.14,40601.0,69.1103,69.1188,68.8132,68.8811,40601.0
2019-08-07 11:20:00,81.15,81.15,81.01,81.05,78459.0,68.8896,68.8896,68.7707,68.8047,78459.0
2019-08-07 11:25:00,81.04,81.12,81.03,81.05,34078.0,68.7962,68.8641,68.7877,68.8047,34078.0
2019-08-07 11:30:00,81.03,81.23,80.98,81.23,28278.0,68.7877,68.9575,68.7452,68.9575,28278.0
2019-08-07 11:35:00,81.23,81.28,81.07,81.1,52678.0,68.9575,68.9999,68.8216,68.8471,52678.0
2019-08-07 11:40:00,81.1,81.11,80.89,81.05,15644.0,68.8471,68.8556,68.6688,68.8047,15644.0
2019-08-07 11:45:00,81.07,81.1,80.89,81.04,11101.0,68.8216,68.8471,68.6688,68.7962,11101.0
2019-08-07 11:50:00,81.0,81.09,80.95,81.07,8063.0,68.7622,68.8386,68.7198,68.8216,8063.0
2019-08-07 11:55:00,81.1,81.19,80.97,80.97,10474.0,68.8471,68.9235,68.7368,68.7368,10474.0
2019-08-07 12:00:00,80.99,81.03,80.91,80.92,9168.0,68.7537,68.7877,68.6858,68.6943,9168.0
2019-08-07 12:05:00,80.93,80.98,80.87,80.87,8761.0,68.7028,68.7452,68.6519,68.6519,8761.0
2019-08-07 12:10:00,80.9,81.0,80.85,81.0,9902.0,68.6773,68.7622,68.6349,68.7622,9902.0
2019-08-07 12:15:00,81.01,81.03,80.94,80.94,6863.0,68.7707,68.7877,68.7113,68.7113,6863.0
2019-08-07 12:20:00,80.92,80.92,80.83,80.88,8251.0,68.6943,68.6943,68.6179,68.6603,8251.0
2019-08-07 12:25:00,80.89,80.99,80.85,80.97,8008.0,68.6688,68.7537,68.6349,68.7368,8008.0
2019-08-07 12:30:00,80.95,81.15,80.9,81.14,9491.0,68.7198,68.8896,68.6773,68.8811,9491.0
2019-08-07 12:35:00,81.15,81.2,81.09,81.18,9588.0,68.8896,68.932,68.8386,68.915,9588.0
2019-08-07 12:40:00,81.17,81.42,81.16,81.35,10395.0,68.9065,69.1188,68.898,69.0593,10395.0
2019-08-07 12:45:00,81.34,81.39,81.3,81.31,14799.0,69.0509,69.0933,69.0169,69.0254,14799.0
2019-08-07 12:50:00,81.3,81.51,81.3,81.49,16856.0,69.0169,69.1952,69.0169,69.1782,16856.0
2019-08-07 12:55:00,81.49,81.53,81.44,81.5,9859.0,69.1782,69.2121,69.1357,69.1867,9859.0
2019-08-07 13:00:00,81.51,81.58,81.46,81.55,13508.0,69.1952,69.2546,69.1527,69.2291,13508.0
2019-08-07 13:05:00,81.54,81.66,81.53,81.66,9821.0,69.2206,69.3225,69.2121,69.3225,9821.0
2019-08-07 13:10:00,81.68,81.74,81.57,81.59,8437.0,69.3395,69.3904,69.2461,69.2631,8437.0
2019-08-07 13:15:00,81.61,81.67,81.58,81.63,6213.0,69.2801,69.331,69.2546,69.297,6213.0
2019-08-07 13:20:00,81.62,81.68,81.57,81.6,8127.0,69.2885,69.3395,69.2461,69.2716,8127.0
2019-08-07 13:25:00,81.59,81.68,81.55,81.61,10730.0,69.2631,69.3395,69.2291,69.2801,10730.0
2019-08-07 13:30:00,81.6,81.83,81.6,81.75,10390.0,69.2716,69.4668,69.2716,69.3989,10390.0
2019-08-07 13:35:00,81.76,81.87,81.75,81.87,9242.0,69.4074,69.5008,69.3989,69.5008,9242.0
2019-08-07 13:40:00,81.89,81.98,81.88,81.91,7628.0,69.5178,69.5942,69.5093,69.5347,7628.0
2019-08-07 13:45:00,81.89,81.97,81.86,81.95,8349.0,69.5178,69.5857,69.4923,69.5687,8349.0
2019-08-07 13:50:00,81.97,81.99,81.91,81.99,9241.0,69.5857,69.6026,69.5347,69.6026,9241.0
2019-08-07 13:55:00,81.99,81.99,81.77,81.78,12848.0,69.6026,69.6026,69.4159,69.4244,12848.0
2019-08-07 14:00:00,81.79,81.87,81.78,81.85,12344.0,69.4329,69.5008,69.4244,69.4838,12344.0
2019-08-07 14:05:00,81.85,81.95,81.85,81.89,25711.0,69.4838,69.5687,69.4838,69.5178,25711.0
2019-08-07 14:10:00,81.89,81.89,81.74,81.78,42332.0,69.5178,69.5178,69.3904,69.4244,42332.0
2019-08-07 14:15:00,81.79,81.79,81.62,81.64,15820.0,69.4329,69.4329,69.2885,69.3055,15820.0
2019-08-07 14:20:00,81.66,81.77,81.66,81.7,11960.0,69.3225,69.4159,69.3225,69.3565,11960.0
2019-08-07 14:25:00,81.68,81.9,81.65,81.87,13293.0,69.3395,69.5262,69.314,69.5008,13293.0
2019-08-07 14:30:00,81.87,82.02,81.84,81.98,9243.0,69.5008,69.6281,69.4753,69.5942,9243.0
2019-08-07 14:35:00,81.99,82.02,81.86,81.91,30739.0,69.6026,69.6281,69.4923,69.5347,30739.0
2019-08-07 14:40:00,81.9,82.24,81.9,82.24,5241.0,69.5262,69.8149,69.5262,69.8149,5241.0
2019-08-07 14:45:00,82.25,82.28,82.19,82.2,7783.0,69.8234,69.8488,69.7724,69.7809,7783.0
2019-08-07 14:50:00,82.22,82.28,82.16,82.27,3814.0,69.7979,69.8488,69.747,69.8403,3814.0
2019-08-07 14:55:00,82.26,82.39,82.19,82.39,8038.0,69.8319,69.9422,69.7724,69.9422,8038.0
2019-08-07 15:00:00,82.39,82.4,82.22,82.29,20540.0,69.9422,69.9507,69.7979,69.8573,20540.0
2019-08-07 15:05:00,82.3,82.37,82.24,82.28,13474.0,69.8658,69.9252,69.8149,69.8488,13474.0
2019-08-07 15:10:00,82.27,82.34,82.23,82.31,15023.0,69.8403,69.8998,69.8064,69.8743,15023.0
2019-08-07 15:15:00,82.32,82.46,82.22,82.45,16717.0,69.8828,70.0016,69.7979,69.9931,16717.0
2019-08-07 15:20:00,82.45,82.52,82.41,82.42,14561.0,69.9931,70.0526,69.9592,69.9677,14561.0
2019-08-07 15:25:00,82.46,82.54,82.38,82.51,13456.0,70.0016,70.0696,69.9337,70.0441,13456.0
2019-08-07 15:30:00,82.49,82.59,82.47,82.56,30888.0,70.0271,70.112,70.0101,70.0865,30888.0
2019-08-07 15:35:00,82.56,82.56,82.43,82.53,16212.0,70.0865,70.0865,69.9762,70.0611,16212.0
2019-08-07 15:40:00,82.52,82.52,82.35,82.44,15023.0,70.0526,70.0526,69.9083,69.9847,15023.0
2019-08-07 15:45:00,82.41,82.47,82.29,82.36,23405.0,69.9592,70.0101,69.8573,69.9167,23405.0
2019-08-07 15:50:00,82.35,82.35,82.19,82.21,25525.0,69.9083,69.9083,69.7724,69.7894,25525.0
2019-08-07 15:55:00,82.23,82.42,82.2,82.25,92520.0,69.8064,69.9677,69.7809,69.8234,92520.0
2019-08-08 09:30:00,82.61,82.8,81.24,82.57,50327.0,70.129,70.2903,68.966,70.095,50327.0
2019-08-08 09:35:00,82.61,82.89,82.6,82.85,19568.0,70.129,70.3667,70.1205,70.3327,19568.0
2019-08-08 09:40:00,82.86,82.96,82.73,82.83,9876.0,70.3412,70.4261,70.2308,70.3157,9876.0
2019-08-08 09:45:00,82.88,82.88,82.78,82.82,27000.0,70.3582,70.3582,70.2733,70.3072,27000.0
2019-08-08 09:50:00,82.74,82.83,82.58,82.83,8797.0,70.2393,70.3157,70.1035,70.3157,8797.0
2019-08-08 09:55:00,82.86,83.0,82.81,82.95,7854.0,70.3412,70.4601,70.2988,70.4176,7854.0
2019-08-08 10:00:00,82.99,83.05,82.96,82.98,14759.0,70.4516,70.5025,70.4261,70.4431,14759.0
2019-08-08 10:05:00,83.0,83.23,82.91,83.23,5774.0,70.4601,70.6553,70.3836,70.6553,5774.0
2019-08-08 10:10:00,83.22,83.24,83.07,83.11,7842.0,70.6468,70.6638,70.5195,70.5534,7842.0
2019-08-08 10:15:00,83.13,83.16,83.08,83.16,7566.0,70.5704,70.5959,70.528,70.5959,7566.0
2019-08-08 10:20:00,83.18,83.27,83.18,83.22,5650.0,70.6129,70.6893,70.6129,70.6468,5650.0
2019-08-08 10:25:00,83.24,83.37,83.24,83.36,11730.0,70.6638,70.7742,70.6638,70.7657,11730.0
2019-08-08 10:30:00,83.37,83.41,83.29,83.29,13877.0,70.7742,70.8081,70.7062,70.7062,13877.0
2019-08-08 10:35:00,83.28,83.28,83.22,83.27,3800.0,70.6977,70.6977,70.6468,70.6893,3800.0
2019-08-08 10:40:00,83.24,83.41,83.24,83.39,3394.0,70.6638,70.8081,70.6638,70.7911,3394.0
2019-08-08 10:45:00,83.41,83.42,83.29,83.35,3200.0,70.8081,70.8166,70.7062,70.7572,3200.0
2019-08-08 10:50:00,83.32,83.41,83.3,83.4,13944.0,70.7317,70.8081,70.7147,70.7996,13944.0
2019-08-08 10:55:00,83.39,83.5,83.39,83.5,5900.0,70.7911,70.8845,70.7911,70.8845,5900.0
2019-08-08 11:00:00,83.48,83.49,83.39,83.39,5693.0,70.8675,70.876,70.7911,70.7911,5693.0
2019-08-08 11:05:00,83.34,83.38,83.26,83.27,6446.0,70.7487,70.7826,70.6808,70.6893,6446.0
2019-08-08 11:10:00,83.27,83.33,83.25,83.31,4739.0,70.6893,70.7402,70.6723,70.7232,4739.0
2019-08-08 11:15:00,83.34,83.55,83.34,83.55,6306.0,70.7487,70.927,70.7487,70.927,6306.0
2019-08-08 11:20:00,83.53,83.63,83.53,83.59,3300.0,70.91,70.9949,70.91,70.9609,3300.0
2019-08-08 11:25:00,83.57,83.65,83.57,83.59,13311.0,70.9439,71.0118,70.9439,70.9609,13311.0
2019-08-08 11:30:00,83.61,83.77,83.6,83.75,6829.0,70.9779,71.1137,70.9694,71.0967,6829.0
2019-08-08 11:35:00,83.76,83.77,83.63,83.71,8300.0,71.1052,71.1137,70.9949,71.0628,8300.0
2019-08-08 11:40:00,83.7,83.84,83.7,83.84,4683.0,71.0543,71.1731,71.0543,71.1731,4683.0
2019-08-08 11:45:00,83.83,83.83,83.77,83.8,3059.0,71.1647,71.1647,71.1137,71.1392,3059.0
2019-08-08 11:50:00,83.8,83.85,83.77,83.85,3815.0,71.1392,71.1816,71.1137,71.1816,3815.0
2019-08-08 11:55:00,83.83,83.84,83.79,83.83,6093.0,71.1647,71.1731,71.1307,71.1647,6093.0
2019-08-08 12:00:00,83.84,83.92,83.73,83.78,8563.0,71.1731,71.2411,71.0798,71.1222,8563.0
2019-08-08 12:05:00,83.79,83.81,83.75,83.77,13468.0,71.1307,71.1477,71.0967,71.1137,13468.0
2019-08-08 12:10:00,83.76,83.81,83.67,83.67,7608.0,71.1052,71.1477,71.0288,71.0288,7608.0
2019-08-08 12:15:00,83.68,83.81,83.68,83.79,3851.0,71.0373,71.1477,71.0373,71.1307,3851.0
2019-08-08 12:20:00,83.79,83.81,83.76,83.78,4309.0,71.1307,71.1477,71.1052,71.1222,4309.0
2019-08-08 12:25:00,83.78,83.83,83.77,83.79,4390.0,71.1222,71.1647,71.1137,71.1307,4390.0
2019-08-08 12:30:00,83.81,83.83,83.76,83.79,3385.0,71.1477,71.1647,71.1052,71.1307,3385.0
2019-08-08 12:35:00,83.8,83.86,83.76,83.8,14053.0,71.1392,71.1901,71.1052,71.1392,14053.0
2019-08-08 12:40:00,83.8,83.84,83.79,83.83,7294.0,71.1392,71.1731,71.1307,71.1647,7294.0
2019-08-08 12:45:00,83.85,83.92,83.85,83.86,4409.0,71.1816,71.2411,71.1816,71.1901,4409.0
2019-08-08 12:50:00,83.88,84.03,83.88,83.99,7191.0,71.2071,71.3344,71.2071,71.3005,7191.0
2019-08-08 12:55:00,84.0,84.03,83.96,84.02,3770.0,71.309,71.3344,71.275,71.3259,3770.0
2019-08-08 13:00:00,84.05,84.05,83.96,84.01,12688.0,71.3514,71.3514,71.275,71.3175,12688.0
2019-08-08 13:05:00,84.03,84.03,83.9,83.92,3982.0,71.3344,71.3344,71.2241,71.2411,3982.0
2019-08-08 13:10:00,83.95,83.98,83.93,83.96,2450.0,71.2665,71.292,71.2495,71.275,2450.0
2019-08-08 13:15:00,83.97,84.01,83.91,83.91,6012.0,71.2835,71.3175,71.2326,71.2326,6012.0
2019-08-08 13:20:00,83.92,84.0,83.91,83.97,2329.0,71.2411,71.309,71.2326,71.2835,2329.0
2019-08-08 13:25:00,83.97,83.99,83.92,83.92,4830.0,71.2835,71.3005,71.2411,71.2411,4830.0
2019-08-08 13:30:00,83.93,84.03,83.93,84.03,4033.0,71.2495,71.3344,71.2495,71.3344,4033.0
2019-08-08 13:35:00,84.03,84.05,83.99,84.0,4949.0,71.3344,71.3514,71.3005,71.309,4949.0
2019-08-08 13:40:00,84.02,84.09,84.02,84.08,7034.0,71.3259,71.3854,71.3259,71.3769,7034.0
2019-08-08 13:45:00,84.08,84.14,84.06,84.11,8584.0,71.3769,71.4278,71.3599,71.4023,8584.0
2019-08-08 13:50:00,84.09,84.21,84.08,84.21,3611.0,71.3854,71.4872,71.3769,71.4872,3611.0
2019-08-08 13:55:00,84.22,84.23,84.17,84.17,4152.0,71.4957,71.5042,71.4533,71.4533,4152.0
2019-08-08 14:00:00,84.17,84.18,84.05,84.09,5706.0,71.4533,71.4618,71.3514,71.3854,5706.0
2019-08-08 14:05:00,84.07,84.15,84.04,84.07,7134.0,71.3684,71.4363,71.3429,71.3684,7134.0
2019-08-08 14:10:00,84.06,84.16,84.02,84.16,5434.0,71.3599,71.4448,71.3259,71.4448,5434.0
2019-08-08 14:15:00,84.15,84.19,84.04,84.04,6473.0,71.4363,71.4703,71.3429,71.3429,6473.0
2019-08-08 14:20:00,84.07,84.13,84.07,84.09,4915.0,71.3684,71.4193,71.3684,71.3854,4915.0
2019-08-08 14:25:00,84.14,84.14,84.07,84.09,3400.0,71.4278,71.4278,71.3684,71.3854,3400.0
2019-08-08 14:30:00,84.09,84.14,84.03,84.03,16975.0,71.3854,71.4278,71.3344,71.3344,16975.0
2019-08-08 14:35:00,84.0,84.07,83.98,84.07,5865.0,71.309,71.3684,71.292,71.3684,5865.0
2019-08-08 14:40:00,84.07,84.17,84.04,84.15,5906.0,71.3684,71.4533,71.3429,71.4363,5906.0
2019-08-08 14:45:00,84.19,84.2,84.02,84.04,6700.0,71.4703,71.4788,71.3259,71.3429,6700.0
2019-08-08 14:50:00,84.05,84.19,84.05,84.14,6237.0,71.3514,71.4703,71.3514,71.4278,6237.0
2019-08-08 14:55:00,84.13,84.21,84.11,84.13,4554.0,71.4193,71.4872,71.4023,71.4193,4554.0
2019-08-08 15:00:00,84.14,84.23,84.13,84.2,7057.0,71.4278,71.5042,71.4193,71.4788,7057.0
2019-08-08 15:05:00,84.19,84.23,84.13,84.16,7384.0,71.4703,71.5042,71.4193,71.4448,7384.0
2019-08-08 15:10:00,84.16,84.16,84.06,84.12,10443.0,71.4448,71.4448,71.3599,71.4108,10443.0
2019-08-08 15:15:00,84.12,84.12,84.01,84.1,30121.0,71.4108,71.4108,71.3175,71.3939,30121.0
2019-08-08 15:20:00,84.1,84.14,84.07,84.12,10435.0,71.3939,71.4278,71.3684,71.4108,10435.0
2019-08-08 15:25:00,84.1,84.19,84.08,84.11,19210.0,71.3939,71.4703,71.3769,71.4023,19210.0
2019-08-08 15:30:00,84.1,84.18,84.09,84.15,13060.0,71.3939,71.4618,71.3854,71.4363,13060.0
2019-08-08 15:35:00,84.15,84.19,84.11,84.16,12498.0,71.4363,71.4703,71.4023,71.4448,12498.0
2019-08-08 15:40:00,84.16,84.35,84.15,84.33,18791.0,71.4448,71.6061,71.4363,71.5891,18791.0
2019-08-08 15:45:00,84.31,84.39,84.29,84.31,16302.0,71.5721,71.64,71.5552,71.5721,16302.0
2019-08-08 15:50:00,84.32,84.39,84.29,84.33,33603.0,71.5806,71.64,71.5552,71.5891,33603.0
2019-08-08 15:55:00,84.33,84.41,84.28,84.41,87367.0,71.5891,71.657,71.5467,71.657,87367.0
2019-08-09 09:30:00,84.21,84.25,83.85,83.96,22255.0,71.4872,71.5212,71.1816,71.275,22255.0
2019-08-09 09:35:00,84.01,84.28,84.01,84.07,19876.0,71.3175,71.5467,71.3175,71.3684,19876.0
2019-08-09 09:40:00,84.05,84.1,83.88,83.89,18317.0,71.3514,71.3939,71.2071,71.2156,18317.0
2019-08-09 09:45:00,83.83,83.86,83.66,83.86,11347.0,71.1647,71.1901,71.0203,71.1901,11347.0
2019-08-09 09:50:00,83.86,83.92,83.75,83.84,6609.0,71.1901,71.2411,71.0967,71.1731,6609.0
2019-08-09 09:55:00,83.93,83.95,83.78,83.9,5789.0,71.2495,71.2665,71.1222,71.2241,5789.0
2019-08-09 10:00:00,83.9,83.93,83.72,83.84,4670.0,71.2241,71.2495,71.0713,71.1731,4670.0
2019-08-09 10:05:00,83.89,83.89,83.56,83.66,13561.0,71.2156,71.2156,70.9354,71.0203,13561.0
2019-08-09 10:10:00,83.64,83.83,83.61,83.78,4302.0,71.0034,71.1647,70.9779,71.1222,4302.0
2019-08-09 10:15:00,83.77,83.78,83.61,83.63,6847.0,71.1137,71.1222,70.9779,70.9949,6847.0
2019-08-09 10:20:00,83.64,83.71,83.53,83.6,7137.0,71.0034,71.0628,70.91,70.9694,7137.0
2019-08-09 10:25:00,83.57,83.66,83.52,83.55,9815.0,70.9439,71.0203,70.9015,70.927,9815.0
2019-08-09 10:30:00,83.53,83.6,83.36,83.43,18847.0,70.91,70.9694,70.7657,70.8251,18847.0
2019-08-09 10:35:00,83.42,83.56,83.42,83.55,6945.0,70.8166,70.9354,70.8166,70.927,6945.0
2019-08-09 10:40:00,83.52,83.52,83.32,83.38,8122.0,70.9015,70.9015,70.7317,70.7826,8122.0
2019-08-09 10:45:00,83.36,83.47,83.34,83.38,3367.0,70.7657,70.859,70.7487,70.7826,3367.0
2019-08-09 10:50:00,83.47,83.58,83.46,83.54,4093.0,70.859,70.9524,70.8506,70.9185,4093.0
2019-08-09 10:55:00,83.52,83.63,83.52,83.55,3525.0,70.9015,70.9949,70.9015,70.927,3525.0
2019-08-09 11:00:00,83.58,83.58,83.45,83.51,8035.0,70.9524,70.9524,70.8421,70.893,8035.0
2019-08-09 11:05:00,83.49,83.49,83.31,83.31,6379.0,70.876,70.876,70.7232,70.7232,6379.0
2019-08-09 11:10:00,83.31,83.35,83.23,83.31,4697.0,70.7232,70.7572,70.6553,70.7232,4697.0
2019-08-09 11:15:00,83.3,83.34,83.27,83.31,3000.0,70.7147,70.7487,70.6893,70.7232,3000.0
2019-08-09 11:20:00,83.27,83.27,83.08,83.08,4644.0,70.6893,70.6893,70.528,70.528,4644.0
2019-08-09 11:25:00,83.08,83.14,82.88,82.88,6692.0,70.528,70.5789,70.3582,70.3582,6692.0
2019-08-09 11:30:00,82.84,83.01,82.84,83.0,10165.0,70.3242,70.4685,70.3242,70.4601,10165.0
2019-08-09 11:35:00,82.97,83.03,82.92,82.94,6400.0,70.4346,70.4855,70.3921,70.4091,6400.0
2019-08-09 11:40:00,82.91,82.98,82.88,82.89,3038.0,70.3836,70.4431,70.3582,70.3667,3038.0
2019-08-09 11:45:00,82.88,83.03,82.87,83.03,21985.0,70.3582,70.4855,70.3497,70.4855,21985.0
2019-08-09 11:50:00,83.04,83.04,82.92,82.96,15758.0,70.494,70.494,70.3921,70.4261,15758.0
2019-08-09 11:55:00,82.93,82.95,82.76,82.82,8006.0,70.4006,70.4176,70.2563,70.3072,8006.0
2019-08-09 12:00:00,82.81,82.94,82.81,82.88,2990.0,70.2988,70.4091,70.2988,70.3582,2990.0
2019-08-09 12:05:00,82.9,82.91,82.79,82.85,4597.0,70.3752,70.3836,70.2818,70.3327,4597.0
2019-08-09 12:10:00,82.86,82.87,82.83,82.85,2276.0,70.3412,70.3497,70.3157,70.3327,2276.0
2019-08-09 12:15:00,82.86,82.86,82.76,82.78,6051.0,70.3412,70.3412,70.2563,70.2733,6051.0
2019-08-09 12:20:00,82.78,82.82,82.71,82.77,3668.0,70.2733,70.3072,70.2139,70.2648,3668.0
2019-08-09 12:25:00,82.81,82.94,82.74,82.94,14613.0,70.2988,70.4091,70.2393,70.4091,14613.0
2019-08-09 12:30:00,82.94,82.98,82.82,82.97,32030.0,70.4091,70.4431,70.3072,70.4346,32030.0
2019-08-09 12:35:00,82.96,83.03,82.9,83.03,4505.0,70.4261,70.4855,70.3752,70.4855,4505.0
2019-08-09 12:40:00,82.99,83.14,82.98,83.11,4477.0,70.4516,70.5789,70.4431,70.5534,4477.0
2019-08-09 12:45:00,83.13,83.18,83.12,83.15,1770.0,70.5704,70.6129,70.5619,70.5874,1770.0
2019-08-09 12:50:00,83.18,83.58,83.17,83.58,6016.0,70.6129,70.9524,70.6044,70.9524,6016.0
2019-08-09 12:55:00,83.52,83.66,83.4,83.45,7843.0,70.9015,71.0203,70.7996,70.8421,7843.0
2019-08-09 13:00:00,83.42,83.48,83.38,83.4,5222.0,70.8166,70.8675,70.7826,70.7996,5222.0
2019-08-09 13:05:00,83.4,83.49,83.38,83.47,2760.0,70.7996,70.876,70.7826,70.859,2760.0
2019-08-09 13:10:00,83.44,83.56,83.42,83.51,2975.0,70.8336,70.9354,70.8166,70.893,2975.0
2019-08-09 13:15:00,83.5,83.65,83.49,83.63,2628.0,70.8845,71.0118,70.876,70.9949,2628.0
2019-08-09 13:20:00,83.64,83.76,83.63,83.65,5200.0,71.0034,71.1052,70.9949,71.0118,5200.0
2019-08-09 13:25:00,83.66,83.76,83.66,83.72,2843.0,71.0203,71.1052,71.0203,71.0713,2843.0
2019-08-09 13:30:00,83.72,83.95,83.71,83.9,6180.0,71.0713,71.2665,71.0628,71.2241,6180.0
2019-08-09 13:35:00,83.85,83.89,83.81,83.85,2610.0,71.1816,71.2156,71.1477,71.1816,2610.0
2019-08-09 13:40:00,83.83,83.85,83.79,83.81,2020.0,71.1647,71.1816,71.1307,71.1477,2020.0
2019-08-09 13:45:00,83.81,83.81,83.72,83.77,6186.0,71.1477,71.1477,71.0713,71.1137,6186.0
2019-08-09 13:50:00,83.75,83.79,83.72,83.75,2700.0,71.0967,71.1307,71.0713,71.0967,2700.0
2019-08-09 13:55:00,83.73,83.74,83.68,83.69,1879.0,71.0798,71.0882,71.0373,71.0458,1879.0
2019-08-09 14:00:00,83.69,83.69,83.63,83.69,5237.0,71.0458,71.0458,70.9949,71.0458,5237.0
2019-08-09 14:05:00,83.72,83.76,83.57,83.59,19980.0,71.0713,71.1052,70.9439,70.9609,19980.0
2019-08-09 14:10:00,83.63,83.7,83.6,83.61,8956.0,70.9949,71.0543,70.9694,70.9779,8956.0
2019-08-09 14:15:00,83.62,83.65,83.59,83.65,3293.0,70.9864,71.0118,70.9609,71.0118,3293.0
2019-08-09 14:20:00,83.64,83.72,83.6,83.71,3500.0,71.0034,71.0713,70.9694,71.0628,3500.0
2019-08-09 14:25:00,83.71,83.77,83.7,83.71,3069.0,71.0628,71.1137,71.0543,71.0628,3069.0
2019-08-09 14:30:00,83.71,83.79,83.71,83.76,5219.0,71.0628,71.1307,71.0628,71.1052,5219.0
2019-08-09 14:35:00,83.72,83.72,83.56,83.66,5732.0,71.0713,71.0713,70.9354,71.0203,5732.0
2019-08-09 14:40:00,83.66,83.72,83.66,83.7,2465.0,71.0203,71.0713,71.0203,71.0543,2465.0
2019-08-09 14:45:00,83.69,83.73,83.66,83.71,2400.0,71.0458,71.0798,71.0203,71.0628,2400.0
2019-08-09 14:50:00,83.71,83.71,83.6,83.65,7100.0,71.0628,71.0628,70.9694,71.0118,7100.0
2019-08-09 14:55:00,83.71,83.75,83.61,83.62,4000.0,71.0628,71.0967,70.9779,70.9864,4000.0
2019-08-09 15:00:00,83.63,83.8,83.61,83.8,5750.0,70.9949,71.1392,70.9779,71.1392,5750.0
2019-08-09 15:05:00,83.78,83.95,83.77,83.95,6631.0,71.1222,71.2665,71.1137,71.2665,6631.0
2019-08-09 15:10:00,83.9,83.92,83.86,83.86,3321.0,71.2241,71.2411,71.1901,71.1901,3321.0
2019-08-09 15:15:00,83.89,83.89,83.72,83.78,8510.0,71.2156,71.2156,71.0713,71.1222,8510.0
2019-08-09 15:20:00,83.78,83.85,83.73,83.84,1800.0,71.1222,71.1816,71.0798,71.1731,1800.0
2019-08-09 15:25:00,83.86,83.87,83.78,83.82,3209.0,71.1901,71.1986,71.1222,71.1562,3209.0
2019-08-09 15:30:00,83.81,83.88,83.78,83.78,15240.0,71.1477,71.2071,71.1222,71.1222,15240.0
2019-08-09 15:35:00,83.78,83.86,83.76,83.86,8773.0,71.1222,71.1901,71.1052,71.1901,8773.0
2019-08-09 15:40:00,83.85,83.85,83.8,83.83,8879.0,71.1816,71.1816,71.1392,71.1647,8879.0
2019-08-09 15:45:00,83.83,83.83,83.72,83.73,13688.0,71.1647,71.1647,71.0713,71.0798,13688.0
2019-08-09 15:50:00,83.71,83.77,83.59,83.6,19999.0,71.0628,71.1137,70.9609,70.9694,19999.0
2019-08-09 15:55:00,83.6,83.61,83.5,83.55,64970.0,70.9694,70.9779,70.8845,70.927,64970.0
2019-08-12 09:30:00,83.27,83.45,83.13,83.36,29095.0,70.6893,70.8421,70.5704,70.7657,29095.0
2019-08-12 09:35:00,83.35,83.41,83.11,83.21,21824.0,70.7572,70.8081,70.5534,70.6383,21824.0
2019-08-12 09:40:00,83.21,83.24,83.07,83.11,7924.0,70.6383,70.6638,70.5195,70.5534,7924.0
2019-08-12 09:45:00,83.13,83.25,83.12,83.14,3952.0,70.5704,70.6723,70.5619,70.5789,3952.0
2019-08-12 09:50:00,83.11,83.11,82.96,83.01,5472.0,70.5534,70.5534,70.4261,70.4685,5472.0
2019-08-12 09:55:00,82.99,83.09,82.93,83.08,4526.0,70.4516,70.5365,70.4006,70.528,4526.0
2019-08-12 10:00:00,83.14,83.2,83.05,83.12,18153.0,70.5789,70.6298,70.5025,70.5619,18153.0
2019-08-12 10:05:00,83.11,83.12,82.96,83.11,30507.0,70.5534,70.5619,70.4261,70.5534,30507.0
2019-08-12 10:10:00,83.12,83.25,83.11,83.25,2900.0,70.5619,70.6723,70.5534,70.6723,2900.0
2019-08-12 10:15:00,83.2,83.4,83.2,83.33,2600.0,70.6298,70.7996,70.6298,70.7402,2600.0
2019-08-12 10:20:00,83.37,83.52,83.37,83.51,2703.0,70.7742,70.9015,70.7742,70.893,2703.0
2019-08-12 10:25:00,83.52,83.59,83.49,83.51,3766.0,70.9015,70.9609,70.876,70.893,3766.0
2019-08-12 10:30:00,83.51,83.57,83.49,83.54,6945.0,70.893,70.9439,70.876,70.9185,6945.0
2019-08-12 10:35:00,83.53,83.53,83.45,83.49,4401.0,70.91,70.91,70.8421,70.876,4401.0
2019-08-12 10:40:00,83.51,83.54,83.29,83.32,6824.0,70.893,70.9185,70.7062,70.7317,6824.0
2019-08-12 10:45:00,83.34,83.34,83.24,83.26,4924.0,70.7487,70.7487,70.6638,70.6808,4924.0
2019-08-12 10:50:00,83.24,83.31,83.22,83.31,3020.0,70.6638,70.7232,70.6468,70.7232,3020.0
2019-08-12 10:55:00,83.31,83.38,83.3,83.37,1865.0,70.7232,70.7826,70.7147,70.7742,1865.0
2019-08-12 11:00:00,83.36,83.38,83.14,83.15,3964.0,70.7657,70.7826,70.5789,70.5874,3964.0
2019-08-12 11:05:00,83.13,83.16,83.04,83.04,4125.0,70.5704,70.5959,70.494,70.494,4125.0
2019-08-12 11:10:00,83.03,83.03,82.69,82.69,18767.0,70.4855,70.4855,70.1969,70.1969,18767.0
2019-08-12 11:15:00,82.7,82.82,82.7,82.77,3397.0,70.2054,70.3072,70.2054,70.2648,3397.0
2019-08-12 11:20:00,82.82,82.94,82.81,82.92,11855.0,70.3072,70.4091,70.2988,70.3921,11855.0
2019-08-12 11:25:00,82.92,82.99,82.89,82.99,1879.0,70.3921,70.4516,70.3667,70.4516,1879.0
2019-08-12 11:30:00,82.97,83.04,82.9,82.95,6231.0,70.4346,70.494,70.3752,70.4176,6231.0
2019-08-12 11:35:00,82.95,83.13,82.94,83.09,34352.0,70.4176,70.5704,70.4091,70.5365,34352.0
2019-08-12 11:40:00,83.1,83.24,83.08,83.24,3400.0,70.5449,70.6638,70.528,70.6638,3400.0
2019-08-12 11:45:00,83.29,83.35,83.27,83.31,3852.0,70.7062,70.7572,70.6893,70.7232,3852.0
2019-08-12 11:50:00,83.33,83.33,83.27,83.28,4355.0,70.7402,70.7402,70.6893,70.6977,4355.0
2019-08-12 11:55:00,83.3,83.32,83.24,83.26,5217.0,70.7147,70.7317,70.6638,70.6808,5217.0
2019-08-12 12:00:00,83.24,83.24,83.12,83.13,3171.0,70.6638,70.6638,70.5619,70.5704,3171.0
2019-08-12 12:05:00,83.13,83.26,83.09,83.25,5161.0,70.5704,70.6808,70.5365,70.6723,5161.0
2019-08-12 12:10:00,83.27,83.34,83.25,83.3,4812.0,70.6893,70.7487,70.6723,70.7147,4812.0
2019-08-12 12:15:00,83.29,83.29,83.18,83.22,3669.0,70.7062,70.7062,70.6129,70.6468,3669.0
2019-08-12 12:20:00,83.25,83.31,83.23,83.23,3415.0,70.6723,70.7232,70.6553,70.6553,3415.0
2019-08-12 12:25:00,83.22,83.3,83.18,83.3,3172.0,70.6468,70.7147,70.6129,70.7147,3172.0
2019-08-12 12:30:00,83.29,83.36,83.24,83.24,3616.0,70.7062,70.7657,70.6638,70.6638,3616.0
2019-08-12 12:35:00,83.24,83.29,83.24,83.28,2156.0,70.6638,70.7062,70.6638,70.6977,2156.0
2019-08-12 12:40:00,83.28,83.28,83.07,83.17,7928.0,70.6977,70.6977,70.5195,70.6044,7928.0
2019-08-12 12:45:00,83.16,83.16,83.09,83.13,3173.0,70.5959,70.5959,70.5365,70.5704,3173.0
2019-08-12 12:50:00,83.11,83.15,82.99,82.99,2831.0,70.5534,70.5874,70.4516,70.4516,2831.0
2019-08-12 12:55:00,82.99,83.09,82.98,83.08,1800.0,70.4516,70.5365,70.4431,70.528,1800.0
2019-08-12 13:00:00,83.04,83.04,82.96,83.0,2580.0,70.494,70.494,70.4261,70.4601,2580.0
2019-08-12 13:05:00,82.99,83.1,82.99,83.06,3172.0,70.4516,70.5449,70.4516,70.511,3172.0
2019-08-12 13:10:00,83.06,83.1,83.05,83.1,1352.0,70.511,70.5449,70.5025,70.5449,1352.0
2019-08-12 13:15:00,83.11,83.13,82.92,82.92,2463.0,70.5534,70.5704,70.3921,70.3921,2463.0
2019-08-12 13:20:00,82.94,83.08,82.92,83.08,3348.0,70.4091,70.528,70.3921,70.528,3348.0
2019-08-12 13:25:00,83.06,83.07,83.02,83.06,2705.0,70.511,70.5195,70.477,70.511,2705.0
2019-08-12 13:30:00,83.08,83.1,83.02,83.1,4138.0,70.528,70.5449,70.477,70.5449,4138.0
2019-08-12 13:35:00,83.09,83.09,82.95,82.95,6927.0,70.5365,70.5365,70.4176,70.4176,6927.0
2019-08-12 13:40:00,82.97,83.03,82.89,82.89,5586.0,70.4346,70.4855,70.3667,70.3667,5586.0
2019-08-12 13:45:00,82.89,82.89,82.82,82.87,1507.0,70.3667,70.3667,70.3072,70.3497,1507.0
2019-08-12 13:50:00,82.82,82.9,82.77,82.86,7866.0,70.3072,70.3752,70.2648,70.3412,7866.0
2019-08-12 13:55:00,82.85,82.89,82.77,82.83,14992.0,70.3327,70.3667,70.2648,70.3157,14992.0
2019-08-12 14:00:00,82.79,82.82,82.72,82.8,7124.0,70.2818,70.3072,70.2224,70.2903,7124.0
2019-08-12 14:05:00,82.81,82.87,82.76,82.86,9081.0,70.2988,70.3497,70.2563,70.3412,9081.0
2019-08-12 14:10:00,82.84,82.87,82.8,82.83,4374.0,70.3242,70.3497,70.2903,70.3157,4374.0
2019-08-12 14:15:00,82.83,82.85,82.69,82.69,4100.0,70.3157,70.3327,70.1969,70.1969,4100.0
2019-08-12 14:20:00,82.71,82.71,82.63,82.65,2500.0,70.2139,70.2139,70.146,70.1629,2500.0
2019-08-12 14:25:00,82.64,82.67,82.55,82.56,4002.0,70.1544,70.1799,70.078,70.0865,4002.0
2019-08-12 14:30:00,82.59,82.69,82.59,82.66,3421.0,70.112,70.1969,70.112,70.1714,3421.0
2019-08-12 14:35:00,82.67,82.67,82.59,82.61,7438.0,70.1799,70.1799,70.112,70.129,7438.0
2019-08-12 14:40:00,82.6,82.6,82.34,82.4,3400.0,70.1205,70.1205,69.8998,69.9507,3400.0
2019-08-12 14:45:00,82.39,82.48,82.39,82.39,6730.0,69.9422,70.0186,69.9422,69.9422,6730.0
2019-08-12 14:50:00,82.39,82.53,82.37,82.38,6189.0,69.9422,70.0611,69.9252,69.9337,6189.0
2019-08-12 14:55:00,82.41,82.49,82.36,82.43,8459.0,69.9592,70.0271,69.9167,69.9762,8459.0
2019-08-12 15:00:00,82.43,82.58,82.43,82.52,7011.0,69.9762,70.1035,69.9762,70.0526,7011.0
2019-08-12 15:05:00,82.52,82.6,82.46,82.54,5858.0,70.0526,70.1205,70.0016,70.0696,5858.0
2019-08-12 15:10:00,82.5,82.52,82.43,82.52,16835.0,70.0356,70.0526,69.9762,70.0526,16835.0
2019-08-12 15:15:00,82.51,82.56,82.48,82.55,4357.0,70.0441,70.0865,70.0186,70.078,4357.0
2019-08-12 15:20:00,82.53,82.54,82.46,82.5,5941.0,70.0611,70.0696,70.0016,70.0356,5941.0
2019-08-12 15:25:00,82.48,82.56,82.45,82.55,4182.0,70.0186,70.0865,69.9931,70.078,4182.0
2019-08-12 15:30:00,82.55,82.64,82.54,82.61,13808.0,70.078,70.1544,70.0696,70.129,13808.0
2019-08-12 15:35:00,82.62,82.76,82.56,82.76,13865.0,70.1375,70.2563,70.0865,70.2563,13865.0
2019-08-12 15:40:00,82.76,82.78,82.69,82.72,9892.0,70.2563,70.2733,70.1969,70.2224,9892.0
2019-08-12 15:45:00,82.75,82.77,82.73,82.75,13610.0,70.2478,70.2648,70.2308,70.2478,13610.0
2019-08-12 15:50:00,82.76,82.82,82.76,82.81,19273.0,70.2563,70.3072,70.2563,70.2988,19273.0
2019-08-12 15:55:00,82.81,82.87,82.76,82.78,51692.0,70.2988,70.3497,70.2563,70.2733,51692.0
2019-08-13 09:30:00,82.9,82.9,82.58,82.71,22562.0,70.3752,70.3752,70.1035,70.2139,22562.0
2019-08-13 09:35:00,82.75,83.18,82.75,83.1,28796.0,70.2478,70.6129,70.2478,70.5449,28796.0
2019-08-13 09:40:00,83.07,83.2,82.97,83.2,2930.0,70.5195,70.6298,70.4346,70.6298,2930.0
2019-08-13 09:45:00,83.23,83.79,83.12,83.5,22852.0,70.6553,71.1307,70.5619,70.8845,22852.0
2019-08-13 09:50:00,83.47,83.54,83.25,83.53,17477.0,70.859,70.9185,70.6723,70.91,17477.0
2019-08-13 09:55:00,83.52,83.71,83.49,83.71,22952.0,70.9015,71.0628,70.876,71.0628,22952.0
2019-08-13 10:00:00,83.56,83.6,83.45,83.47,4944.0,70.9354,70.9694,70.8421,70.859,4944.0
2019-08-13 10:05:00,83.55,83.55,83.21,83.22,9157.0,70.927,70.927,70.6383,70.6468,9157.0
2019-08-13 10:10:00,83.23,83.29,83.14,83.2,8033.0,70.6553,70.7062,70.5789,70.6298,8033.0
2019-08-13 10:15:00,83.3,83.56,83.17,83.55,10990.0,70.7147,70.9354,70.6044,70.927,10990.0
2019-08-13 10:20:00,83.51,83.51,83.38,83.43,4227.0,70.893,70.893,70.7826,70.8251,4227.0
2019-08-13 10:25:00,83.43,83.71,83.37,83.61,11920.0,70.8251,71.0628,70.7742,70.9779,11920.0
2019-08-13 10:30:00,83.65,83.66,83.54,83.6,4868.0,71.0118,71.0203,70.9185,70.9694,4868.0
2019-08-13 10:35:00,83.57,83.63,83.52,83.63,8445.0,70.9439,70.9949,70.9015,70.9949,8445.0
2019-08-13 10:40:00,83.62,83.66,83.42,83.55,7355.0,70.9864,71.0203,70.8166,70.927,7355.0
2019-08-13 10:45:00,83.56,83.63,83.47,83.51,5413.0,70.9354,70.9949,70.859,70.893,5413.0
2019-08-13 10:50:00,83.5,83.61,83.45,83.6,7721.0,70.8845,70.9779,70.8421,70.9694,7721.0
2019-08-13 10:55:00,83.57,83.64,83.46,83.46,6026.0,70.9439,71.0034,70.8506,70.8506,6026.0
2019-08-13 11:00:00,83.46,83.5,83.34,83.4,9586.0,70.8506,70.8845,70.7487,70.7996,9586.0
2019-08-13 11:05:00,83.4,83.56,83.4,83.52,5411.0,70.7996,70.9354,70.7996,70.9015,5411.0
2019-08-13 11:10:00,83.53,83.57,83.38,83.41,27204.0,70.91,70.9439,70.7826,70.8081,27204.0
2019-08-13 11:15:00,83.44,83.44,83.02,83.03,9104.0,70.8336,70.8336,70.477,70.4855,9104.0
2019-08-13 11:20:00,83.06,83.14,83.0,83.0,9722.0,70.511,70.5789,70.4601,70.4601,9722.0
2019-08-13 11:25:00,82.96,83.02,82.86,83.0,15265.0,70.4261,70.477,70.3412,70.4601,15265.0
2019-08-13 11:30:00,83.0,83.0,82.9,82.93,11313.0,70.4601,70.4601,70.3752,70.4006,11313.0
2019-08-13 11:35:00,82.92,83.15,82.92,83.04,11309.0,70.3921,70.5874,70.3921,70.494,11309.0
2019-08-13 11:40:00,83.05,83.15,83.03,83.13,11449.0,70.5025,70.5874,70.4855,70.5704,11449.0
2019-08-13 11:45:00,83.13,83.16,83.06,83.07,8622.0,70.5704,70.5959,70.511,70.5195,8622.0
2019-08-13 11:50:00,83.09,83.12,83.03,83.11,7496.0,70.5365,70.5619,70.4855,70.5534,7496.0
2019-08-13 11:55:00,83.13,83.23,83.08,83.22,18423.0,70.5704,70.6553,70.528,70.6468,18423.0
2019-08-13 12:00:00,83.21,83.26,83.21,83.23,12484.0,70.6383,70.6808,70.6383,70.6553,12484.0
2019-08-13 12:05:00,83.2,83.38,83.16,83.3,4990.0,70.6298,70.7826,70.5959,70.7147,4990.0
2019-08-13 12:10:00,83.31,83.41,83.28,83.41,4625.0,70.7232,70.8081,70.6977,70.8081,4625.0
2019-08-13 12:15:00,83.42,83.5,83.39,83.39,10819.0,70.8166,70.8845,70.7911,70.7911,10819.0
2019-08-13 12:20:00,83.39,83.46,83.37,83.41,21378.0,70.7911,70.8506,70.7742,70.8081,21378.0
2019-08-13 12:25:00,83.4,83.46,83.38,83.39,25990.0,70.7996,70.8506,70.7826,70.7911,25990.0
2019-08-13 12:30:00,83.38,83.4,83.3,83.35,6563.0,70.7826,70.7996,70.7147,70.7572,6563.0
2019-08-13 12:35:00,83.38,83.45,83.35,83.35,8235.0,70.7826,70.8421,70.7572,70.7572,8235.0
2019-08-13 12:40:00,83.38,83.41,83.37,83.4,4000.0,70.7826,70.8081,70.7742,70.7996,4000.0
2019-08-13 12:45:00,83.41,83.49,83.4,83.48,5816.0,70.8081,70.876,70.7996,70.8675,5816.0
2019-08-13 12:50:00,83.5,83.56,83.48,83.49,5901.0,70.8845,70.9354,70.8675,70.876,5901.0
2019-08-13 12:55:00,83.47,83.49,83.36,83.48,4166.0,70.859,70.876,70.7657,70.8675,4166.0
2019-08-13 13:00:00,83.49,83.54,83.39,83.53,7246.0,70.876,70.9185,70.7911,70.91,7246.0
2019-08-13 13:05:00,83.52,83.59,83.49,83.54,5236.0,70.9015,70.9609,70.876,70.9185,5236.0
2019-08-13 13:10:00,83.56,83.61,83.54,83.58,6338.0,70.9354,70.9779,70.9185,70.9524,6338.0
2019-08-13 13:15:00,83.59,83.59,83.27,83.27,19372.0,70.9609,70.9609,70.6893,70.6893,19372.0
2019-08-13 13:20:00,83.27,83.35,83.26,83.29,4973.0,70.6893,70.7572,70.6808,70.7062,4973.0
2019-08-13 13:25:00,83.3,83.37,83.27,83.35,5631.0,70.7147,70.7742,70.6893,70.7572,5631.0
2019-08-13 13:30:00,83.36,83.37,83.29,83.37,5281.0,70.7657,70.7742,70.7062,70.7742,5281.0
2019-08-13 13:35:00,83.38,83.4,83.32,83.34,4734.0,70.7826,70.7996,70.7317,70.7487,4734.0
2019-08-13 13:40:00,83.36,83.39,83.34,83.39,3914.0,70.7657,70.7911,70.7487,70.7911,3914.0
2019-08-13 13:45:00,83.4,83.46,83.36,83.38,4565.0,70.7996,70.8506,70.7657,70.7826,4565.0
2019-08-13 13:50:00,83.38,83.51,83.38,83.5,3037.0,70.7826,70.893,70.7826,70.8845,3037.0
2019-08-13 13:55:00,83.5,83.53,83.49,83.51,3533.0,70.8845,70.91,70.876,70.893,3533.0
2019-08-13 14:00:00,83.55,83.56,83.47,83.55,4346.0,70.927,70.9354,70.859,70.927,4346.0
2019-08-13 14:05:00,83.56,83.57,83.5,83.56,3760.0,70.9354,70.9439,70.8845,70.9354,3760.0
2019-08-13 14:10:00,83.57,83.6,83.52,83.6,4815.0,70.9439,70.9694,70.9015,70.9694,4815.0
2019-08-13 14:15:00,83.59,83.62,83.56,83.56,6608.0,70.9609,70.9864,70.9354,70.9354,6608.0
2019-08-13 14:20:00,83.57,83.62,83.56,83.61,3654.0,70.9439,70.9864,70.9354,70.9779,3654.0
2019-08-13 14:25:00,83.63,83.79,83.63,83.78,11077.0,70.9949,71.1307,70.9949,71.1222,11077.0
2019-08-13 14:30:00,83.78,83.87,83.75,83.87,8092.0,71.1222,71.1986,71.0967,71.1986,8092.0
2019-08-13 14:35:00,83.87,83.88,83.76,83.81,7479.0,71.1986,71.2071,71.1052,71.1477,7479.0
2019-08-13 14:40:00,83.81,83.83,83.78,83.81,4200.0,71.1477,71.1647,71.1222,71.1477,4200.0
2019-08-13 14:45:00,83.81,83.81,83.69,83.72,5704.0,71.1477,71.1477,71.0458,71.0713,5704.0
2019-08-13 14:50:00,83.72,83.8,83.72,83.75,7000.0,71.0713,71.1392,71.0713,71.0967,7000.0
2019-08-13 14:55:00,83.74,83.74,83.67,83.69,3397.0,71.0882,71.0882,71.0288,71.0458,3397.0
2019-08-13 15:00:00,83.67,83.73,83.61,83.61,6400.0,71.0288,71.0798,70.9779,70.9779,6400.0
2019-08-13 15:05:00,83.63,83.67,83.57,83.67,7402.0,70.9949,71.0288,70.9439,71.0288,7402.0
2019-08-13 15:10:00,83.66,83.67,83.6,83.65,2659.0,71.0203,71.0288,70.9694,71.0118,2659.0
2019-08-13 15:15:00,83.65,83.73,83.64,83.73,3201.0,71.0118,71.0798,71.0034,71.0798,3201.0
2019-08-13 15:20:00,83.75,83.76,83.7,83.73,7139.0,71.0967,71.1052,71.0543,71.0798,7139.0
2019-08-13 15:25:00,83.74,83.79,83.72,83.79,5590.0,71.0882,71.1307,71.0713,71.1307,5590.0
2019-08-13 15:30:00,83.77,83.77,83.66,83.67,8904.0,71.1137,71.1137,71.0203,71.0288,8904.0
2019-08-13 15:35:00,83.67,83.7,83.64,83.68,9242.0,71.0288,71.0543,71.0034,71.0373,9242.0
2019-08-13 15:40:00,83.68,83.72,83.62,83.64,12993.0,71.0373,71.0713,70.9864,71.0034,12993.0
2019-08-13 15:45:00,83.65,83.66,83.56,83.63,10965.0,71.0118,71.0203,70.9354,70.9949,10965.0
2019-08-13 15:50:00,83.62,83.71,83.59,83.7,17095.0,70.9864,71.0628,70.9609,71.0543,17095.0
2019-08-13 15:55:00,83.69,83.74,83.6,83.74,62468.0,71.0458,71.0882,70.9694,71.0882,62468.0
2019-08-14 09:30:00,82.68,82.95,82.58,82.78,21405.0,70.1884,70.4176,70.1035,70.2733,21405.0
2019-08-14 09:35:00,82.86,82.89,82.7,82.89,4303.0,70.3412,70.3667,70.2054,70.3667,4303.0
2019-08-14 09:40:00,82.86,82.87,82.58,82.65,27750.0,70.3412,70.3497,70.1035,70.1629,27750.0
2019-08-14 09:45:00,82.63,82.67,82.46,82.53,8216.0,70.146,70.1799,70.0016,70.0611,8216.0
2019-08-14 09:50:00,82.49,82.66,82.39,82.51,8776.0,70.0271,70.1714,69.9422,70.0441,8776.0
2019-08-14 09:55:00,82.48,82.65,82.46,82.61,8406.0,70.0186,70.1629,70.0016,70.129,8406.0
2019-08-14 10:00:00,82.66,82.66,82.39,82.44,13795.0,70.1714,70.1714,69.9422,69.9847,13795.0
2019-08-14 10:05:00,82.51,82.62,82.4,82.56,9735.0,70.0441,70.1375,69.9507,70.0865,9735.0
2019-08-14 10:10:00,82.54,82.55,82.44,82.47,5132.0,70.0696,70.078,69.9847,70.0101,5132.0
2019-08-14 10:15:00,82.5,82.56,82.46,82.46,7133.0,70.0356,70.0865,70.0016,70.0016,7133.0
2019-08-14 10:20:00,82.48,82.69,82.42,82.56,18934.0,70.0186,70.1969,69.9677,70.0865,18934.0
2019-08-14 10:25:00,82.61,82.75,82.61,82.7,7810.0,70.129,70.2478,70.129,70.2054,7810.0
2019-08-14 10:30:00,82.68,82.69,82.55,82.56,6453.0,70.1884,70.1969,70.078,70.0865,6453.0
2019-08-14 10:35:00,82.56,82.56,82.36,82.36,4533.0,70.0865,70.0865,69.9167,69.9167,4533.0
2019-08-14 10:40:00,82.37,82.49,82.31,82.47,4708.0,69.9252,70.0271,69.8743,70.0101,4708.0
2019-08-14 10:45:00,82.44,82.46,82.28,82.28,3922.0,69.9847,70.0016,69.8488,69.8488,3922.0
2019-08-14 10:50:00,82.25,82.25,82.12,82.14,7059.0,69.8234,69.8234,69.713,69.73,7059.0
2019-08-14 10:55:00,82.13,82.14,81.91,82.06,13678.0,69.7215,69.73,69.5347,69.6621,13678.0
2019-08-14 11:00:00,82.06,82.13,81.94,82.06,9798.0,69.6621,69.7215,69.5602,69.6621,9798.0
2019-08-14 11:05:00,82.08,82.11,82.0,82.07,9396.0,69.679,69.7045,69.6111,69.6706,9396.0
2019-08-14 11:10:00,82.06,82.07,81.94,81.94,5088.0,69.6621,69.6706,69.5602,69.5602,5088.0
2019-08-14 11:15:00,81.92,81.98,81.85,81.9,10892.0,69.5432,69.5942,69.4838,69.5262,10892.0
2019-08-14 11:20:00,81.95,82.07,81.95,82.04,9880.0,69.5687,69.6706,69.5687,69.6451,9880.0
2019-08-14 11:25:00,82.04,82.07,81.92,81.92,8846.0,69.6451,69.6706,69.5432,69.5432,8846.0
2019-08-14 11:30:00,81.94,82.13,81.94,82.11,10519.0,69.5602,69.7215,69.5602,69.7045,10519.0
2019-08-14 11:35:00,82.13,82.17,81.98,82.04,27564.0,69.7215,69.7555,69.5942,69.6451,27564.0
2019-08-14 11:40:00,82.04,82.06,81.86,81.89,15490.0,69.6451,69.6621,69.4923,69.5178,15490.0
2019-08-14 11:45:00,81.88,81.96,81.78,81.96,17781.0,69.5093,69.5772,69.4244,69.5772,17781.0
2019-08-14 11:50:00,81.94,82.05,81.93,81.98,9776.0,69.5602,69.6536,69.5517,69.5942,9776.0
2019-08-14 11:55:00,81.97,81.98,81.87,81.91,18478.0,69.5857,69.5942,69.5008,69.5347,18478.0
2019-08-14 12:00:00,81.89,81.89,81.73,81.78,16045.0,69.5178,69.5178,69.3819,69.4244,16045.0
2019-08-14 12:05:00,81.76,81.81,81.72,81.74,8810.0,69.4074,69.4498,69.3734,69.3904,8810.0
2019-08-14 12:10:00,81.77,81.86,81.71,81.86,6794.0,69.4159,69.4923,69.3649,69.4923,6794.0
2019-08-14 12:15:00,81.86,81.88,81.8,81.83,9015.0,69.4923,69.5093,69.4414,69.4668,9015.0
2019-08-14 12:20:00,81.82,81.88,81.76,81.8,5763.0,69.4583,69.5093,69.4074,69.4414,5763.0
2019-08-14 12:25:00,81.8,81.8,81.64,81.72,7284.0,69.4414,69.4414,69.3055,69.3734,7284.0
2019-08-14 12:30:00,81.75,81.91,81.75,81.79,10510.0,69.3989,69.5347,69.3989,69.4329,10510.0
2019-08-14 12:35:00,81.82,81.87,81.79,81.8,5514.0,69.4583,69.5008,69.4329,69.4414,5514.0
2019-08-14 12:40:00,81.81,81.83,81.68,81.75,8954.0,69.4498,69.4668,69.3395,69.3989,8954.0
2019-08-14 12:45:00,81.72,81.79,81.59,81.6,10642.0,69.3734,69.4329,69.2631,69.2716,10642.0
2019-08-14 12:50:00,81.58,81.64,81.53,81.6,8735.0,69.2546,69.3055,69.2121,69.2716,8735.0
2019-08-14 12:55:00,81.6,81.6,81.45,81.49,40202.0,69.2716,69.2716,69.1442,69.1782,40202.0
2019-08-14 13:00:00,81.48,81.54,81.36,81.47,45157.0,69.1697,69.2206,69.0678,69.1612,45157.0
2019-08-14 13:05:00,81.47,81.47,81.32,81.32,24233.0,69.1612,69.1612,69.0339,69.0339,24233.0
2019-08-14 13:10:00,81.32,81.37,81.22,81.34,35022.0,69.0339,69.0763,68.949,69.0509,35022.0
2019-08-14 13:15:00,81.33,81.35,81.18,81.2,13629.0,69.0424,69.0593,68.915,68.932,13629.0
2019-08-14 13:20:00,81.21,81.39,81.17,81.37,25705.0,68.9405,69.0933,68.9065,69.0763,25705.0
2019-08-14 13:25:00,81.39,81.55,81.31,81.35,15780.0,69.0933,69.2291,69.0254,69.0593,15780.0
2019-08-14 13:30:00,81.34,81.48,81.34,81.48,6181.0,69.0509,69.1697,69.0509,69.1697,6181.0
2019-08-14 13:35:00,81.51,81.62,81.45,81.57,6972.0,69.1952,69.2885,69.1442,69.2461,6972.0
2019-08-14 13:40:00,81.57,81.64,81.57,81.61,7943.0,69.2461,69.3055,69.2461,69.2801,7943.0
2019-08-14 13:45:00,81.6,81.62,81.53,81.6,8701.0,69.2716,69.2885,69.2121,69.2716,8701.0
2019-08-14 13:50:00,81.6,81.67,81.59,81.62,4862.0,69.2716,69.331,69.2631,69.2885,4862.0
2019-08-14 13:55:00,81.63,81.64,81.53,81.57,4795.0,69.297,69.3055,69.2121,69.2461,4795.0
2019-08-14 14:00:00,81.56,81.58,81.42,81.43,4452.0,69.2376,69.2546,69.1188,69.1273,4452.0
2019-08-14 14:05:00,81.41,81.53,81.36,81.53,8414.0,69.1103,69.2121,69.0678,69.2121,8414.0
2019-08-14 14:10:00,81.54,81.59,81.46,81.5,5427.0,69.2206,69.2631,69.1527,69.1867,5427.0
2019-08-14 14:15:00,81.5,81.65,81.5,81.65,3105.0,69.1867,69.314,69.1867,69.314,3105.0
2019-08-14 14:20:00,81.61,81.61,81.44,81.47,5910.0,69.2801,69.2801,69.1357,69.1612,5910.0
2019-08-14 14:25:00,81.48,81.53,81.41,81.41,4052.0,69.1697,69.2121,69.1103,69.1103,4052.0
2019-08-14 14:30:00,81.42,81.49,81.28,81.3,6906.0,69.1188,69.1782,68.9999,69.0169,6906.0
2019-08-14 14:35:00,81.31,81.32,81.16,81.19,5390.0,69.0254,69.0339,68.898,68.9235,5390.0
2019-08-14 14:40:00,81.19,81.21,81.1,81.15,11763.0,68.9235,68.9405,68.8471,68.8896,11763.0
2019-08-14 14:45:00,81.15,81.27,81.14,81.19,7152.0,68.8896,68.9914,68.8811,68.9235,7152.0
2019-08-14 14:50:00,81.18,81.32,81.17,81.3,5544.0,68.915,69.0339,68.9065,69.0169,5544.0
2019-08-14 14:55:00,81.31,81.43,81.26,81.29,9687.0,69.0254,69.1273,68.9829,69.0084,9687.0
2019-08-14 15:00:00,81.29,81.59,81.24,81.58,11985.0,69.0084,69.2631,68.966,69.2546,11985.0
2019-08-14 15:05:00,81.55,81.58,81.44,81.49,5568.0,69.2291,69.2546,69.1357,69.1782,5568.0
2019-08-14 15:10:00,81.48,81.51,81.35,81.38,8898.0,69.1697,69.1952,69.0593,69.0848,8898.0
2019-08-14 15:15:00,81.38,81.38,81.12,81.12,14563.0,69.0848,69.0848,68.8641,68.8641,14563.0
2019-08-14 15:20:00,81.13,81.15,81.0,81.02,14239.0,68.8726,68.8896,68.7622,68.7792,14239.0
2019-08-14 15:25:00,81.04,81.4,81.04,81.22,13715.0,68.7962,69.1018,68.7962,68.949,13715.0
2019-08-14 15:30:00,81.17,81.17,80.97,81.17,12393.0,68.9065,68.9065,68.7368,68.9065,12393.0
2019-08-14 15:35:00,81.17,81.21,81.09,81.19,11653.0,68.9065,68.9405,68.8386,68.9235,11653.0
2019-08-14 15:40:00,81.21,81.25,81.02,81.1,19027.0,68.9405,68.9744,68.7792,68.8471,19027.0
2019-08-14 15:45:00,81.09,81.23,81.04,81.06,21694.0,68.8386,68.9575,68.7962,68.8132,21694.0
2019-08-14 15:50:00,81.05,81.43,81.05,81.39,31892.0,68.8047,69.1273,68.8047,69.0933,31892.0
2019-08-14 15:55:00,81.4,81.4,81.02,81.08,69970.0,69.1018,69.1018,68.7792,68.8301,69970.0
2019-08-15 09:30:00,80.32,80.32,79.72,80.05,95255.0,68.185,68.185,67.6756,67.9557,95255.0
2019-08-15 09:35:00,80.13,80.28,79.84,80.11,16953.0,68.0237,68.151,67.7775,68.0067,16953.0
2019-08-15 09:40:00,80.08,80.37,79.84,80.29,21545.0,67.9812,68.2274,67.7775,68.1595,21545.0
2019-08-15 09:45:00,80.28,80.62,80.25,80.41,30282.0,68.151,68.4396,68.1255,68.2614,30282.0
2019-08-15 09:50:00,80.39,80.53,80.21,80.45,23118.0,68.2444,68.3632,68.0916,68.2953,23118.0
2019-08-15 09:55:00,80.5,80.6,80.42,80.57,14776.0,68.3378,68.4227,68.2698,68.3972,14776.0
2019-08-15 10:00:00,80.58,80.75,80.39,80.55,10987.0,68.4057,68.55,68.2444,68.3802,10987.0
2019-08-15 10:05:00,80.52,80.55,80.38,80.53,19114.0,68.3547,68.3802,68.2359,68.3632,19114.0
2019-08-15 10:10:00,80.5,80.73,80.48,80.61,10176.0,68.3378,68.533,68.3208,68.4311,10176.0
2019-08-15 10:15:00,80.61,80.66,80.48,80.6,4844.0,68.4311,68.4736,68.3208,68.4227,4844.0
2019-08-15 10:20:00,80.59,80.63,80.48,80.63,9294.0,68.4142,68.4481,68.3208,68.4481,9294.0
2019-08-15 10:25:00,80.64,80.67,80.44,80.44,6489.0,68.4566,68.4821,68.2868,68.2868,6489.0
2019-08-15 10:30:00,80.38,80.54,80.25,80.54,7810.0,68.2359,68.3717,68.1255,68.3717,7810.0
2019-08-15 10:35:00,80.53,80.63,80.5,80.54,13102.0,68.3632,68.4481,68.3378,68.3717,13102.0
2019-08-15 10:40:00,80.5,80.61,80.42,80.61,5384.0,68.3378,68.4311,68.2698,68.4311,5384.0
2019-08-15 10:45:00,80.63,80.77,80.61,80.71,57881.0,68.4481,68.567,68.4311,68.516,57881.0
2019-08-15 10:50:00,80.7,80.86,80.68,80.75,40685.0,68.5075,68.6434,68.4906,68.55,40685.0
2019-08-15 10:55:00,80.74,80.75,80.52,80.54,16929.0,68.5415,68.55,68.3547,68.3717,16929.0
2019-08-15 11:00:00,80.54,80.55,80.27,80.27,11677.0,68.3717,68.3802,68.1425,68.1425,11677.0
2019-08-15 11:05:00,80.28,80.3,80.1,80.16,14734.0,68.151,68.168,67.9982,68.0491,14734.0
2019-08-15 11:10:00,80.14,80.23,80.11,80.12,14890.0,68.0322,68.1086,68.0067,68.0152,14890.0
2019-08-15 11:15:00,80.12,80.14,80.04,80.08,12172.0,68.0152,68.0322,67.9473,67.9812,12172.0
2019-08-15 11:20:00,80.0,80.14,79.85,80.14,21322.0,67.9133,68.0322,67.786,68.0322,21322.0
2019-08-15 11:25:00,80.1,80.27,80.06,80.27,6748.0,67.9982,68.1425,67.9642,68.1425,6748.0
2019-08-15 11:30:00,80.27,80.29,80.17,80.17,14438.0,68.1425,68.1595,68.0576,68.0576,14438.0
2019-08-15 11:35:00,80.18,80.27,80.18,80.27,5075.0,68.0661,68.1425,68.0661,68.1425,5075.0
2019-08-15 11:40:00,80.28,80.35,80.22,80.35,13906.0,68.151,68.2104,68.1001,68.2104,13906.0
2019-08-15 11:45:00,80.34,80.44,80.24,80.26,4532.0,68.2019,68.2868,68.117,68.134,4532.0
2019-08-15 11:50:00,80.29,80.37,80.25,80.3,4727.0,68.1595,68.2274,68.1255,68.168,4727.0
2019-08-15 11:55:00,80.31,80.5,80.3,80.49,6726.0,68.1765,68.3378,68.168,68.3293,6726.0
2019-08-15 12:00:00,80.48,80.58,80.41,80.57,6875.0,68.3208,68.4057,68.2614,68.3972,6875.0
2019-08-15 12:05:00,80.57,80.71,80.56,80.57,11457.0,68.3972,68.516,68.3887,68.3972,11457.0
2019-08-15 12:10:00,80.56,80.62,80.55,80.55,6159.0,68.3887,68.4396,68.3802,68.3802,6159.0
2019-08-15 12:15:00,80.56,80.57,80.47,80.52,7985.0,68.3887,68.3972,68.3123,68.3547,7985.0
2019-08-15 12:20:00,80.53,80.55,80.38,80.38,9577.0,68.3632,68.3802,68.2359,68.2359,9577.0
2019-08-15 12:25:00,80.39,80.41,80.28,80.3,6843.0,68.2444,68.2614,68.151,68.168,6843.0
2019-08-15 12:30:00,80.29,80.33,80.24,80.26,6213.0,68.1595,68.1934,68.117,68.134,6213.0
2019-08-15 12:35:00,80.29,80.36,80.22,80.28,5012.0,68.1595,68.2189,68.1001,68.151,5012.0
2019-08-15 12:40:00,80.25,80.27,80.22,80.22,6767.0,68.1255,68.1425,68.1001,68.1001,6767.0
2019-08-15 12:45:00,80.19,80.24,80.18,80.18,3920.0,68.0746,68.117,68.0661,68.0661,3920.0
2019-08-15 12:50:00,80.22,80.28,80.15,80.17,6245.0,68.1001,68.151,68.0406,68.0576,6245.0
2019-08-15 12:55:00,80.17,80.23,80.15,80.23,6751.0,68.0576,68.1086,68.0406,68.1086,6751.0
2019-08-15 13:00:00,80.22,80.32,80.22,80.31,10383.0,68.1001,68.185,68.1001,68.1765,10383.0
2019-08-15 13:05:00,80.3,80.41,80.29,80.37,8400.0,68.168,68.2614,68.1595,68.2274,8400.0
2019-08-15 13:10:00,80.37,80.42,80.34,80.38,8688.0,68.2274,68.2698,68.2019,68.2359,8688.0
2019-08-15 13:15:00,80.37,80.5,80.37,80.47,7778.0,68.2274,68.3378,68.2274,68.3123,7778.0
2019-08-15 13:20:00,80.49,80.5,80.39,80.39,4835.0,68.3293,68.3378,68.2444,68.2444,4835.0
2019-08-15 13:25:00,80.37,80.37,80.13,80.2,5182.0,68.2274,68.2274,68.0237,68.0831,5182.0
2019-08-15 13:30:00,80.19,80.37,80.18,80.34,9877.0,68.0746,68.2274,68.0661,68.2019,9877.0
2019-08-15 13:35:00,80.32,80.32,80.14,80.17,8249.0,68.185,68.185,68.0322,68.0576,8249.0
2019-08-15 13:40:00,80.2,80.22,80.04,80.06,8364.0,68.0831,68.1001,67.9473,67.9642,8364.0
2019-08-15 13:45:00,80.04,80.07,79.85,79.89,13139.0,67.9473,67.9727,67.786,67.8199,13139.0
2019-08-15 13:50:00,79.95,79.96,79.7,79.75,14831.0,67.8709,67.8793,67.6586,67.7011,14831.0
2019-08-15 13:55:00,79.76,79.86,79.66,79.82,17997.0,67.7096,67.7945,67.6247,67.7605,17997.0
2019-08-15 14:00:00,79.82,79.85,79.65,79.7,24824.0,67.7605,67.786,67.6162,67.6586,24824.0
2019-08-15 14:05:00,79.66,79.84,79.66,79.8,11254.0,67.6247,67.7775,67.6247,67.7435,11254.0
2019-08-15 14:10:00,79.81,80.02,79.81,79.96,23116.0,67.752,67.9303,67.752,67.8793,23116.0
2019-08-15 14:15:00,79.95,80.01,79.84,79.84,20957.0,67.8709,67.9218,67.7775,67.7775,20957.0
2019-08-15 14:20:00,79.84,80.06,79.83,79.98,18005.0,67.7775,67.9642,67.769,67.8963,18005.0
2019-08-15 14:25:00,79.96,80.08,79.96,80.02,11365.0,67.8793,67.9812,67.8793,67.9303,11365.0
2019-08-15 14:30:00,80.03,80.03,79.89,79.97,19376.0,67.9388,67.9388,67.8199,67.8878,19376.0
2019-08-15 14:35:00,79.95,79.98,79.83,79.84,14609.0,67.8709,67.8963,67.769,67.7775,14609.0
2019-08-15 14:40:00,79.84,79.95,79.84,79.87,10647.0,67.7775,67.8709,67.7775,67.8029,10647.0
2019-08-15 14:45:00,79.88,79.98,79.85,79.88,12231.0,67.8114,67.8963,67.786,67.8114,12231.0
2019-08-15 14:50:00,79.89,79.93,79.81,79.91,17396.0,67.8199,67.8539,67.752,67.8369,17396.0
2019-08-15 14:55:00,79.91,80.0,79.85,79.98,13047.0,67.8369,67.9133,67.786,67.8963,13047.0
2019-08-15 15:00:00,80.0,80.23,79.99,80.19,18214.0,67.9133,68.1086,67.9048,68.0746,18214.0
2019-08-15 15:05:00,80.2,80.24,80.16,80.23,14832.0,68.0831,68.117,68.0491,68.1086,14832.0
2019-08-15 15:10:00,80.23,80.24,80.14,80.18,17512.0,68.1086,68.117,68.0322,68.0661,17512.0
2019-08-15 15:15:00,80.16,80.16,80.03,80.05,16823.0,68.0491,68.0491,67.9388,67.9557,16823.0
2019-08-15 15:20:00,80.06,80.12,79.99,80.01,21436.0,67.9642,68.0152,67.9048,67.9218,21436.0
2019-08-15 15:25:00,80.02,80.05,79.93,79.97,32897.0,67.9303,67.9557,67.8539,67.8878,32897.0
2019-08-15 15:30:00,79.95,80.02,79.92,80.01,48975.0,67.8709,67.9303,67.8454,67.9218,48975.0
2019-08-15 15:35:00,80.02,80.07,79.98,80.05,29708.0,67.9303,67.9727,67.8963,67.9557,29708.0
2019-08-15 15:40:00,80.06,80.14,79.99,80.1,24841.0,67.9642,68.0322,67.9048,67.9982,24841.0
2019-08-15 15:45:00,80.1,80.33,80.07,80.3,49406.0,67.9982,68.1934,67.9727,68.168,49406.0
2019-08-15 15:50:00,80.31,80.35,80.26,80.34,58066.0,68.1765,68.2104,68.134,68.2019,58066.0
2019-08-15 15:55:00,80.33,80.37,80.05,80.09,96391.0,68.1934,68.2274,67.9557,67.9897,96391.0
2019-08-16 09:30:00,80.7,80.9,80.62,80.89,96388.0,68.5075,68.6773,68.4396,68.6688,96388.0
2019-08-16 09:35:00,80.92,81.28,80.92,81.28,20907.0,68.6943,68.9999,68.6943,68.9999,20907.0
2019-08-16 09:40:00,81.31,81.35,81.13,81.13,35467.0,69.0254,69.0593,68.8726,68.8726,35467.0
2019-08-16 09:45:00,81.13,81.23,80.99,81.01,18265.0,68.8726,68.9575,68.7537,68.7707,18265.0
2019-08-16 09:50:00,81.02,81.16,81.01,81.01,5613.0,68.7792,68.898,68.7707,68.7707,5613.0
2019-08-16 09:55:00,81.04,81.12,80.91,80.96,10166.0,68.7962,68.8641,68.6858,68.7283,10166.0
2019-08-16 10:00:00,80.96,81.1,80.94,81.09,14786.0,68.7283,68.8471,68.7113,68.8386,14786.0
2019-08-16 10:05:00,81.13,81.13,80.85,80.88,10884.0,68.8726,68.8726,68.6349,68.6603,10884.0
2019-08-16 10:10:00,80.88,80.91,80.78,80.78,16719.0,68.6603,68.6858,68.5755,68.5755,16719.0
2019-08-16 10:15:00,80.78,80.78,80.6,80.63,15321.0,68.5755,68.5755,68.4227,68.4481,15321.0
2019-08-16 10:20:00,80.6,81.03,80.6,80.78,39708.0,68.4227,68.7877,68.4227,68.5755,39708.0
2019-08-16 10:25:00,80.78,80.89,80.67,80.69,15692.0,68.5755,68.6688,68.4821,68.4991,15692.0
2019-08-16 10:30:00,80.71,80.82,80.69,80.74,12926.0,68.516,68.6094,68.4991,68.5415,12926.0
2019-08-16 10:35:00,80.74,80.85,80.69,80.72,11717.0,68.5415,68.6349,68.4991,68.5245,11717.0
2019-08-16 10:40:00,80.71,80.85,80.71,80.8,14463.0,68.516,68.6349,68.516,68.5924,14463.0
2019-08-16 10:45:00,80.81,80.89,80.76,80.81,10637.0,68.6009,68.6688,68.5585,68.6009,10637.0
2019-08-16 10:50:00,80.81,80.86,80.77,80.8,13071.0,68.6009,68.6434,68.567,68.5924,13071.0
2019-08-16 10:55:00,80.77,80.99,80.77,80.99,14189.0,68.567,68.7537,68.567,68.7537,14189.0
2019-08-16 11:00:00,81.03,81.08,81.01,81.03,14019.0,68.7877,68.8301,68.7707,68.7877,14019.0
2019-08-16 11:05:00,81.05,81.15,81.03,81.07,11549.0,68.8047,68.8896,68.7877,68.8216,11549.0
2019-08-16 11:10:00,81.09,81.14,81.0,81.01,11730.0,68.8386,68.8811,68.7622,68.7707,11730.0
2019-08-16 11:15:00,81.01,81.07,80.93,80.94,20260.0,68.7707,68.8216,68.7028,68.7113,20260.0
2019-08-16 11:20:00,80.95,81.13,80.95,81.1,12414.0,68.7198,68.8726,68.7198,68.8471,12414.0
2019-08-16 11:25:00,81.11,81.12,81.01,81.05,14542.0,68.8556,68.8641,68.7707,68.8047,14542.0
2019-08-16 11:30:00,81.05,81.07,80.94,81.07,18380.0,68.8047,68.8216,68.7113,68.8216,18380.0
2019-08-16 11:35:00,81.06,81.11,81.0,81.01,15816.0,68.8132,68.8556,68.7622,68.7707,15816.0
2019-08-16 11:40:00,81.01,81.1,80.96,80.96,11524.0,68.7707,68.8471,68.7283,68.7283,11524.0
2019-08-16 11:45:00,80.95,81.07,80.92,81.03,13432.0,68.7198,68.8216,68.6943,68.7877,13432.0
2019-08-16 11:50:00,81.02,81.17,81.01,81.13,12921.0,68.7792,68.9065,68.7707,68.8726,12921.0
2019-08-16 11:55:00,81.12,81.14,81.05,81.06,10031.0,68.8641,68.8811,68.8047,68.8132,10031.0
2019-08-16 12:00:00,81.08,81.13,81.02,81.08,11965.0,68.8301,68.8726,68.7792,68.8301,11965.0
2019-08-16 12:05:00,81.06,81.27,81.06,81.26,5116.0,68.8132,68.9914,68.8132,68.9829,5116.0
2019-08-16 12:10:00,81.27,81.3,81.23,81.28,6474.0,68.9914,69.0169,68.9575,68.9999,6474.0
2019-08-16 12:15:00,81.28,81.33,81.2,81.23,8692.0,68.9999,69.0424,68.932,68.9575,8692.0
2019-08-16 12:20:00,81.29,81.38,81.28,81.38,2964.0,69.0084,69.0848,68.9999,69.0848,2964.0
2019-08-16 12:25:00,81.38,81.47,81.38,81.45,5489.0,69.0848,69.1612,69.0848,69.1442,5489.0
2019-08-16 12:30:00,81.46,81.49,81.42,81.45,7100.0,69.1527,69.1782,69.1188,69.1442,7100.0
2019-08-16 12:35:00,81.45,81.48,81.43,81.43,5329.0,69.1442,69.1697,69.1273,69.1273,5329.0
2019-08-16 12:40:00,81.41,81.54,81.41,81.54,4956.0,69.1103,69.2206,69.1103,69.2206,4956.0
2019-08-16 12:45:00,81.55,81.57,81.47,81.5,13883.0,69.2291,69.2461,69.1612,69.1867,13883.0
2019-08-16 12:50:00,81.51,81.54,81.46,81.48,6263.0,69.1952,69.2206,69.1527,69.1697,6263.0
2019-08-16 12:55:00,81.49,81.51,81.45,81.5,28255.0,69.1782,69.1952,69.1442,69.1867,28255.0
2019-08-16 13:00:00,81.49,81.57,81.49,81.52,7520.0,69.1782,69.2461,69.1782,69.2037,7520.0
2019-08-16 13:05:00,81.53,81.59,81.51,81.58,8388.0,69.2121,69.2631,69.1952,69.2546,8388.0
2019-08-16 13:10:00,81.59,81.62,81.54,81.57,5603.0,69.2631,69.2885,69.2206,69.2461,5603.0
2019-08-16 13:15:00,81.57,81.61,81.52,81.6,8700.0,69.2461,69.2801,69.2037,69.2716,8700.0
2019-08-16 13:20:00,81.59,81.67,81.59,81.66,8661.0,69.2631,69.331,69.2631,69.3225,8661.0
2019-08-16 13:25:00,81.66,81.67,81.62,81.66,4459.0,69.3225,69.331,69.2885,69.3225,4459.0
2019-08-16 13:30:00,81.66,81.66,81.59,81.61,9206.0,69.3225,69.3225,69.2631,69.2801,9206.0
2019-08-16 13:35:00,81.61,81.63,81.57,81.59,6017.0,69.2801,69.297,69.2461,69.2631,6017.0
2019-08-16 13:40:00,81.6,81.63,81.56,81.56,8322.0,69.2716,69.297,69.2376,69.2376,8322.0
2019-08-16 13:45:00,81.54,81.57,81.52,81.52,5653.0,69.2206,69.2461,69.2037,69.2037,5653.0
2019-08-16 13:50:00,81.53,81.55,81.5,81.54,10438.0,69.2121,69.2291,69.1867,69.2206,10438.0
2019-08-16 13:55:00,81.54,81.58,81.52,81.56,7170.0,69.2206,69.2546,69.2037,69.2376,7170.0
2019-08-16 14:00:00,81.56,81.6,81.53,81.58,7789.0,69.2376,69.2716,69.2121,69.2546,7789.0
2019-08-16 14:05:00,81.58,81.59,81.52,81.54,3711.0,69.2546,69.2631,69.2037,69.2206,3711.0
2019-08-16 14:10:00,81.52,81.61,81.52,81.59,8280.0,69.2037,69.2801,69.2037,69.2631,8280.0
2019-08-16 14:15:00,81.6,81.64,81.58,81.59,4623.0,69.2716,69.3055,69.2546,69.2631,4623.0
2019-08-16 14:20:00,81.6,81.62,81.57,81.57,15425.0,69.2716,69.2885,69.2461,69.2461,15425.0
2019-08-16 14:25:00,81.56,81.56,81.44,81.46,10211.0,69.2376,69.2376,69.1357,69.1527,10211.0
2019-08-16 14:30:00,81.45,81.47,81.42,81.47,7445.0,69.1442,69.1612,69.1188,69.1612,7445.0
2019-08-16 14:35:00,81.46,81.5,81.32,81.32,4971.0,69.1527,69.1867,69.0339,69.0339,4971.0
2019-08-16 14:40:00,81.36,81.4,81.33,81.34,37768.0,69.0678,69.1018,69.0424,69.0509,37768.0
2019-08-16 14:45:00,81.34,81.46,81.33,81.44,13179.0,69.0509,69.1527,69.0424,69.1357,13179.0
2019-08-16 14:50:00,81.42,81.46,81.39,81.44,6119.0,69.1188,69.1527,69.0933,69.1357,6119.0
2019-08-16 14:55:00,81.45,81.48,81.39,81.42,11747.0,69.1442,69.1697,69.0933,69.1188,11747.0
2019-08-16 15:00:00,81.42,81.52,81.42,81.48,6873.0,69.1188,69.2037,69.1188,69.1697,6873.0
2019-08-16 15:05:00,81.48,81.51,81.4,81.4,16000.0,69.1697,69.1952,69.1018,69.1018,16000.0
2019-08-16 15:10:00,81.42,81.42,81.33,81.4,10487.0,69.1188,69.1188,69.0424,69.1018,10487.0
2019-08-16 15:15:00,81.4,81.45,81.37,81.4,8536.0,69.1018,69.1442,69.0763,69.1018,8536.0
2019-08-16 15:20:00,81.41,81.43,81.3,81.3,12664.0,69.1103,69.1273,69.0169,69.0169,12664.0
2019-08-16 15:25:00,81.31,81.38,81.31,81.35,6881.0,69.0254,69.0848,69.0254,69.0593,6881.0
2019-08-16 15:30:00,81.34,81.38,81.29,81.32,20144.0,69.0509,69.0848,69.0084,69.0339,20144.0
2019-08-16 15:35:00,81.34,81.37,81.29,81.36,13643.0,69.0509,69.0763,69.0084,69.0678,13643.0
2019-08-16 15:40:00,81.38,81.39,81.33,81.38,18719.0,69.0848,69.0933,69.0424,69.0848,18719.0
2019-08-16 15:45:00,81.37,81.4,81.33,81.37,18411.0,69.0763,69.1018,69.0424,69.0763,18411.0
2019-08-16 15:50:00,81.39,81.52,81.32,81.47,26459.0,69.0933,69.2037,69.0339,69.1612,26459.0
2019-08-16 15:55:00,81.48,81.58,81.41,81.47,52974.0,69.1697,69.2546,69.1103,69.1612,52974.0
2019-08-19 09:30:00,82.46,82.46,82.17,82.25,40565.0,70.0016,70.0016,69.7555,69.8234,40565.0
2019-08-19 09:35:00,82.29,82.42,82.27,82.31,11060.0,69.8573,69.9677,69.8403,69.8743,11060.0
2019-08-19 09:40:00,82.3,82.3,82.11,82.16,16774.0,69.8658,69.8658,69.7045,69.747,16774.0
2019-08-19 09:45:00,82.18,82.19,81.88,81.98,12342.0,69.7639,69.7724,69.5093,69.5942,12342.0
2019-08-19 09:50:00,81.98,82.09,81.97,82.06,5273.0,69.5942,69.6875,69.5857,69.6621,5273.0
2019-08-19 09:55:00,82.07,82.21,82.01,82.2,4789.0,69.6706,69.7894,69.6196,69.7809,4789.0
2019-08-19 10:00:00,82.21,82.25,82.13,82.22,4237.0,69.7894,69.8234,69.7215,69.7979,4237.0
2019-08-19 10:05:00,82.21,82.31,82.18,82.23,8950.0,69.7894,69.8743,69.7639,69.8064,8950.0
2019-08-19 10:10:00,82.23,82.28,82.19,82.28,10724.0,69.8064,69.8488,69.7724,69.8488,10724.0
2019-08-19 10:15:00,82.29,82.29,82.21,82.29,12507.0,69.8573,69.8573,69.7894,69.8573,12507.0
2019-08-19 10:20:00,82.31,82.31,82.21,82.22,12788.0,69.8743,69.8743,69.7894,69.7979,12788.0
2019-08-19 10:25:00,82.2,82.34,82.2,82.31,5870.0,69.7809,69.8998,69.7809,69.8743,5870.0
2019-08-19 10:30:00,82.29,82.29,82.17,82.21,10022.0,69.8573,69.8573,69.7555,69.7894,10022.0
2019-08-19 10:35:00,82.21,82.31,82.17,82.29,5455.0,69.7894,69.8743,69.7555,69.8573,5455.0
2019-08-19 10:40:00,82.29,82.32,82.21,82.23,7333.0,69.8573,69.8828,69.7894,69.8064,7333.0
2019-08-19 10:45:00,82.2,82.22,82.08,82.16,8277.0,69.7809,69.7979,69.679,69.747,8277.0
2019-08-19 10:50:00,82.15,82.19,82.09,82.18,6355.0,69.7385,69.7724,69.6875,69.7639,6355.0
2019-08-19 10:55:00,82.2,82.23,82.15,82.2,5416.0,69.7809,69.8064,69.7385,69.7809,5416.0
2019-08-19 11:00:00,82.2,82.25,82.2,82.22,5519.0,69.7809,69.8234,69.7809,69.7979,5519.0
2019-08-19 11:05:00,82.23,82.25,82.16,82.16,5435.0,69.8064,69.8234,69.747,69.747,5435.0
2019-08-19 11:10:00,82.21,82.23,82.17,82.19,6420.0,69.7894,69.8064,69.7555,69.7724,6420.0
2019-08-19 11:15:00,82.2,82.3,82.19,82.29,8120.0,69.7809,69.8658,69.7724,69.8573,8120.0
2019-08-19 11:20:00,82.3,82.4,82.3,82.35,8195.0,69.8658,69.9507,69.8658,69.9083,8195.0
2019-08-19 11:25:00,82.37,82.38,82.3,82.3,8270.0,69.9252,69.9337,69.8658,69.8658,8270.0
2019-08-19 11:30:00,82.3,82.36,82.23,82.35,10381.0,69.8658,69.9167,69.8064,69.9083,10381.0
2019-08-19 11:35:00,82.35,82.4,82.34,82.4,7531.0,69.9083,69.9507,69.8998,69.9507,7531.0
2019-08-19 11:40:00,82.39,82.46,82.38,82.45,7418.0,69.9422,70.0016,69.9337,69.9931,7418.0
2019-08-19 11:45:00,82.46,82.52,82.45,82.49,12797.0,70.0016,70.0526,69.9931,70.0271,12797.0
2019-08-19 11:50:00,82.48,82.52,82.37,82.39,13819.0,70.0186,70.0526,69.9252,69.9422,13819.0
2019-08-19 11:55:00,82.41,82.45,82.33,82.34,2819.0,69.9592,69.9931,69.8913,69.8998,2819.0
2019-08-19 12:00:00,82.34,82.35,82.25,82.28,6409.0,69.8998,69.9083,69.8234,69.8488,6409.0
2019-08-19 12:05:00,82.28,82.33,82.27,82.32,3700.0,69.8488,69.8913,69.8403,69.8828,3700.0
2019-08-19 12:10:00,82.31,82.32,82.28,82.3,4196.0,69.8743,69.8828,69.8488,69.8658,4196.0
2019-08-19 12:15:00,82.3,82.34,82.28,82.34,4805.0,69.8658,69.8998,69.8488,69.8998,4805.0
2019-08-19 12:20:00,82.34,82.37,82.33,82.36,3000.0,69.8998,69.9252,69.8913,69.9167,3000.0
2019-08-19 12:25:00,82.37,82.37,82.25,82.32,3925.0,69.9252,69.9252,69.8234,69.8828,3925.0
2019-08-19 12:30:00,82.31,82.31,82.21,82.25,4913.0,69.8743,69.8743,69.7894,69.8234,4913.0
2019-08-19 12:35:00,82.24,82.33,82.24,82.33,5077.0,69.8149,69.8913,69.8149,69.8913,5077.0
2019-08-19 12:40:00,82.34,82.36,82.29,82.32,3997.0,69.8998,69.9167,69.8573,69.8828,3997.0
2019-08-19 12:45:00,82.32,82.4,82.32,82.37,5219.0,69.8828,69.9507,69.8828,69.9252,5219.0
2019-08-19 12:50:00,82.38,82.4,82.36,82.39,4350.0,69.9337,69.9507,69.9167,69.9422,4350.0
2019-08-19 12:55:00,82.38,82.4,82.36,82.39,4000.0,69.9337,69.9507,69.9167,69.9422,4000.0
2019-08-19 13:00:00,82.4,82.43,82.38,82.43,4500.0,69.9507,69.9762,69.9337,69.9762,4500.0
2019-08-19 13:05:00,82.44,82.44,82.35,82.39,5627.0,69.9847,69.9847,69.9083,69.9422,5627.0
2019-08-19 13:10:00,82.38,82.42,82.37,82.38,4606.0,69.9337,69.9677,69.9252,69.9337,4606.0
2019-08-19 13:15:00,82.38,82.4,82.33,82.39,10123.0,69.9337,69.9507,69.8913,69.9422,10123.0
2019-08-19 13:20:00,82.4,82.43,82.36,82.38,10294.0,69.9507,69.9762,69.9167,69.9337,10294.0
2019-08-19 13:25:00,82.37,82.4,82.34,82.39,7018.0,69.9252,69.9507,69.8998,69.9422,7018.0
2019-08-19 13:30:00,82.37,82.37,82.28,82.3,4200.0,69.9252,69.9252,69.8488,69.8658,4200.0
2019-08-19 13:35:00,82.3,82.35,82.29,82.33,5563.0,69.8658,69.9083,69.8573,69.8913,5563.0
2019-08-19 13:40:00,82.33,82.37,82.29,82.31,6902.0,69.8913,69.9252,69.8573,69.8743,6902.0
2019-08-19 13:45:00,82.31,82.32,82.26,82.28,5142.0,69.8743,69.8828,69.8319,69.8488,5142.0
2019-08-19 13:50:00,82.28,82.34,82.28,82.31,3768.0,69.8488,69.8998,69.8488,69.8743,3768.0
2019-08-19 13:55:00,82.3,82.3,82.24,82.26,5634.0,69.8658,69.8658,69.8149,69.8319,5634.0
2019-08-19 14:00:00,82.25,82.25,82.2,82.25,4155.0,69.8234,69.8234,69.7809,69.8234,4155.0
2019-08-19 14:05:00,82.24,82.26,82.23,82.26,2600.0,69.8149,69.8319,69.8064,69.8319,2600.0
2019-08-19 14:10:00,82.24,82.27,82.21,82.26,5019.0,69.8149,69.8403,69.7894,69.8319,5019.0
2019-08-19 14:15:00,82.25,82.28,82.23,82.25,7881.0,69.8234,69.8488,69.8064,69.8234,7881.0
2019-08-19 14:20:00,82.24,82.31,82.23,82.3,3796.0,69.8149,69.8743,69.8064,69.8658,3796.0
2019-08-19 14:25:00,82.29,82.33,82.26,82.32,5015.0,69.8573,69.8913,69.8319,69.8828,5015.0
2019-08-19 14:30:00,82.32,82.32,82.25,82.32,5467.0,69.8828,69.8828,69.8234,69.8828,5467.0
2019-08-19 14:35:00,82.31,82.35,82.31,82.33,3322.0,69.8743,69.9083,69.8743,69.8913,3322.0
2019-08-19 14:40:00,82.31,82.37,82.31,82.37,4433.0,69.8743,69.9252,69.8743,69.9252,4433.0
2019-08-19 14:45:00,82.37,82.37,82.34,82.35,4234.0,69.9252,69.9252,69.8998,69.9083,4234.0
2019-08-19 14:50:00,82.35,82.4,82.33,82.4,6534.0,69.9083,69.9507,69.8913,69.9507,6534.0
2019-08-19 14:55:00,82.4,82.4,82.27,82.29,8744.0,69.9507,69.9507,69.8403,69.8573,8744.0
2019-08-19 15:00:00,82.3,82.32,82.23,82.26,5071.0,69.8658,69.8828,69.8064,69.8319,5071.0
2019-08-19 15:05:00,82.24,82.3,82.22,82.3,6924.0,69.8149,69.8658,69.7979,69.8658,6924.0
2019-08-19 15:10:00,82.3,82.31,82.22,82.26,5848.0,69.8658,69.8743,69.7979,69.8319,5848.0
2019-08-19 15:15:00,82.25,82.29,82.22,82.28,6753.0,69.8234,69.8573,69.7979,69.8488,6753.0
2019-08-19 15:20:00,82.28,82.31,82.22,82.28,9010.0,69.8488,69.8743,69.7979,69.8488,9010.0
2019-08-19 15:25:00,82.29,82.32,82.26,82.3,6456.0,69.8573,69.8828,69.8319,69.8658,6456.0
2019-08-19 15:30:00,82.29,82.37,82.28,82.35,7989.0,69.8573,69.9252,69.8488,69.9083,7989.0
2019-08-19 15:35:00,82.36,82.44,82.35,82.43,11850.0,69.9167,69.9847,69.9083,69.9762,11850.0
2019-08-19 15:40:00,82.42,82.45,82.4,82.44,11837.0,69.9677,69.9931,69.9507,69.9847,11837.0
2019-08-19 15:45:00,82.44,82.45,82.38,82.43,16796.0,69.9847,69.9931,69.9337,69.9762,16796.0
2019-08-19 15:50:00,82.44,82.46,82.42,82.45,17454.0,69.9847,70.0016,69.9677,69.9931,17454.0
2019-08-19 15:55:00,82.46,82.49,82.25,82.29,52228.0,70.0016,70.0271,69.8234,69.8573,52228.0
2019-08-20 09:30:00,82.34,82.54,82.15,82.15,16110.0,69.8998,70.0696,69.7385,69.7385,16110.0
2019-08-20 09:35:00,82.11,82.11,81.96,81.98,6603.0,69.7045,69.7045,69.5772,69.5942,6603.0
2019-08-20 09:40:00,81.98,82.01,81.84,82.01,8077.0,69.5942,69.6196,69.4753,69.6196,8077.0
2019-08-20 09:45:00,82.04,82.04,81.92,81.95,3568.0,69.6451,69.6451,69.5432,69.5687,3568.0
2019-08-20 09:50:00,82.0,82.05,81.95,82.0,8540.0,69.6111,69.6536,69.5687,69.6111,8540.0
2019-08-20 09:55:00,82.0,82.06,81.94,81.94,3449.0,69.6111,69.6621,69.5602,69.5602,3449.0
2019-08-20 10:00:00,81.94,81.98,81.89,81.93,12813.0,69.5602,69.5942,69.5178,69.5517,12813.0
2019-08-20 10:05:00,81.97,82.1,81.96,82.07,4500.0,69.5857,69.696,69.5772,69.6706,4500.0
2019-08-20 10:10:00,82.04,82.21,82.01,82.2,4058.0,69.6451,69.7894,69.6196,69.7809,4058.0
2019-08-20 10:15:00,82.19,82.28,82.17,82.24,1700.0,69.7724,69.8488,69.7555,69.8149,1700.0
2019-08-20 10:20:00,82.29,82.32,82.24,82.24,5150.0,69.8573,69.8828,69.8149,69.8149,5150.0
2019-08-20 10:25:00,82.2,82.33,82.17,82.33,2401.0,69.7809,69.8913,69.7555,69.8913,2401.0
2019-08-20 10:30:00,82.29,82.3,82.17,82.18,4441.0,69.8573,69.8658,69.7555,69.7639,4441.0
2019-08-20 10:35:00,82.16,82.24,82.16,82.23,3731.0,69.747,69.8149,69.747,69.8064,3731.0
2019-08-20 10:40:00,82.2,82.3,82.13,82.28,5307.0,69.7809,69.8658,69.7215,69.8488,5307.0
2019-08-20 10:45:00,82.29,82.29,82.23,82.23,3917.0,69.8573,69.8573,69.8064,69.8064,3917.0
2019-08-20 10:50:00,82.22,82.3,82.19,82.3,2451.0,69.7979,69.8658,69.7724,69.8658,2451.0
2019-08-20 10:55:00,82.3,82.45,82.3,82.45,1459.0,69.8658,69.9931,69.8658,69.9931,1459.0
2019-08-20 11:00:00,82.42,82.54,82.4,82.51,6814.0,69.9677,70.0696,69.9507,70.0441,6814.0
2019-08-20 11:05:00,82.53,82.55,82.49,82.53,3022.0,70.0611,70.078,70.0271,70.0611,3022.0
2019-08-20 11:10:00,82.55,82.67,82.55,82.62,5742.0,70.078,70.1799,70.078,70.1375,5742.0
2019-08-20 11:15:00,82.62,82.62,82.57,82.59,3104.0,70.1375,70.1375,70.095,70.112,3104.0
2019-08-20 11:20:00,82.6,82.6,82.55,82.6,3393.0,70.1205,70.1205,70.078,70.1205,3393.0
2019-08-20 11:25:00,82.58,82.6,82.51,82.52,4883.0,70.1035,70.1205,70.0441,70.0526,4883.0
2019-08-20 11:30:00,82.53,82.53,82.46,82.53,2659.0,70.0611,70.0611,70.0016,70.0611,2659.0
2019-08-20 11:35:00,82.46,82.56,82.46,82.48,5908.0,70.0016,70.0865,70.0016,70.0186,5908.0
2019-08-20 11:40:00,82.49,82.49,82.34,82.38,4036.0,70.0271,70.0271,69.8998,69.9337,4036.0
2019-08-20 11:45:00,82.38,82.39,82.32,82.35,4394.0,69.9337,69.9422,69.8828,69.9083,4394.0
2019-08-20 11:50:00,82.34,82.36,82.3,82.31,4795.0,69.8998,69.9167,69.8658,69.8743,4795.0
2019-08-20 11:55:00,82.29,82.34,82.28,82.32,1528.0,69.8573,69.8998,69.8488,69.8828,1528.0
2019-08-20 12:00:00,82.33,82.38,82.33,82.37,1900.0,69.8913,69.9337,69.8913,69.9252,1900.0
2019-08-20 12:05:00,82.37,82.44,82.37,82.4,1731.0,69.9252,69.9847,69.9252,69.9507,1731.0
2019-08-20 12:10:00,82.4,82.4,82.34,82.37,6975.0,69.9507,69.9507,69.8998,69.9252,6975.0
2019-08-20 12:15:00,82.38,82.39,82.33,82.37,3196.0,69.9337,69.9422,69.8913,69.9252,3196.0
2019-08-20 12:20:00,82.4,82.42,82.37,82.37,5416.0,69.9507,69.9677,69.9252,69.9252,5416.0
2019-08-20 12:25:00,82.37,82.41,82.33,82.41,2800.0,69.9252,69.9592,69.8913,69.9592,2800.0
2019-08-20 12:30:00,82.37,82.41,82.36,82.36,3024.0,69.9252,69.9592,69.9167,69.9167,3024.0
2019-08-20 12:35:00,82.35,82.35,82.26,82.26,3357.0,69.9083,69.9083,69.8319,69.8319,3357.0
2019-08-20 12:40:00,82.29,82.3,82.2,82.23,6273.0,69.8573,69.8658,69.7809,69.8064,6273.0
2019-08-20 12:45:00,82.22,82.24,82.19,82.23,5620.0,69.7979,69.8149,69.7724,69.8064,5620.0
2019-08-20 12:50:00,82.25,82.27,82.22,82.24,1825.0,69.8234,69.8403,69.7979,69.8149,1825.0
2019-08-20 12:55:00,82.24,82.28,82.23,82.28,2885.0,69.8149,69.8488,69.8064,69.8488,2885.0
2019-08-20 13:00:00,82.28,82.28,82.17,82.17,8560.0,69.8488,69.8488,69.7555,69.7555,8560.0
2019-08-20 13:05:00,82.16,82.18,82.14,82.15,3600.0,69.747,69.7639,69.73,69.7385,3600.0
2019-08-20 13:10:00,82.15,82.18,82.11,82.15,6356.0,69.7385,69.7639,69.7045,69.7385,6356.0
2019-08-20 13:15:00,82.15,82.17,82.1,82.17,7158.0,69.7385,69.7555,69.696,69.7555,7158.0
2019-08-20 13:20:00,82.15,82.25,82.15,82.21,3754.0,69.7385,69.8234,69.7385,69.7894,3754.0
2019-08-20 13:25:00,82.19,82.2,82.15,82.2,1855.0,69.7724,69.7809,69.7385,69.7809,1855.0
2019-08-20 13:30:00,82.22,82.23,82.13,82.13,4805.0,69.7979,69.8064,69.7215,69.7215,4805.0
2019-08-20 13:35:00,82.11,82.11,82.03,82.08,5191.0,69.7045,69.7045,69.6366,69.679,5191.0
2019-08-20 13:40:00,82.12,82.15,82.11,82.15,1518.0,69.713,69.7385,69.7045,69.7385,1518.0
2019-08-20 13:45:00,82.14,82.19,82.02,82.03,8997.0,69.73,69.7724,69.6281,69.6366,8997.0
2019-08-20 13:50:00,82.04,82.17,81.99,82.16,8304.0,69.6451,69.7555,69.6026,69.747,8304.0
2019-08-20 13:55:00,82.14,82.14,82.08,82.11,5233.0,69.73,69.73,69.679,69.7045,5233.0
2019-08-20 14:00:00,82.11,82.13,82.0,82.01,3344.0,69.7045,69.7215,69.6111,69.6196,3344.0
2019-08-20 14:05:00,81.99,82.04,81.9,81.9,4800.0,69.6026,69.6451,69.5262,69.5262,4800.0
2019-08-20 14:10:00,81.93,81.94,81.87,81.88,1991.0,69.5517,69.5602,69.5008,69.5093,1991.0
2019-08-20 14:15:00,81.89,81.96,81.84,81.96,5448.0,69.5178,69.5772,69.4753,69.5772,5448.0
2019-08-20 14:20:00,81.91,81.98,81.81,81.98,5260.0,69.5347,69.5942,69.4498,69.5942,5260.0
2019-08-20 14:25:00,81.91,81.98,81.91,81.96,1409.0,69.5347,69.5942,69.5347,69.5772,1409.0
2019-08-20 14:30:00,81.94,82.02,81.94,81.98,3856.0,69.5602,69.6281,69.5602,69.5942,3856.0
2019-08-20 14:35:00,81.99,82.03,81.95,81.97,3072.0,69.6026,69.6366,69.5687,69.5857,3072.0
2019-08-20 14:40:00,81.98,81.98,81.84,81.84,2214.0,69.5942,69.5942,69.4753,69.4753,2214.0
2019-08-20 14:45:00,81.82,81.91,81.82,81.9,3658.0,69.4583,69.5347,69.4583,69.5262,3658.0
2019-08-20 14:50:00,81.87,81.9,81.83,81.87,4027.0,69.5008,69.5262,69.4668,69.5008,4027.0
2019-08-20 14:55:00,81.89,81.96,81.89,81.94,2460.0,69.5178,69.5772,69.5178,69.5602,2460.0
2019-08-20 15:00:00,81.88,81.9,81.81,81.86,7738.0,69.5093,69.5262,69.4498,69.4923,7738.0
2019-08-20 15:05:00,81.86,81.9,81.84,81.86,2715.0,69.4923,69.5262,69.4753,69.4923,2715.0
2019-08-20 15:10:00,81.84,81.87,81.79,81.86,6956.0,69.4753,69.5008,69.4329,69.4923,6956.0
2019-08-20 15:15:00,81.89,81.9,81.83,81.89,8092.0,69.5178,69.5262,69.4668,69.5178,8092.0
2019-08-20 15:20:00,81.9,81.97,81.9,81.97,1600.0,69.5262,69.5857,69.5262,69.5857,1600.0
2019-08-20 15:25:00,81.95,82.03,81.95,82.03,5695.0,69.5687,69.6366,69.5687,69.6366,5695.0
2019-08-20 15:30:00,82.04,82.06,81.97,82.01,6047.0,69.6451,69.6621,69.5857,69.6196,6047.0
2019-08-20 15:35:00,82.01,82.01,81.93,81.97,6314.0,69.6196,69.6196,69.5517,69.5857,6314.0
2019-08-20 15:40:00,81.97,81.99,81.94,81.98,7566.0,69.5857,69.6026,69.5602,69.5942,7566.0
2019-08-20 15:45:00,81.97,82.06,81.97,82.02,10234.0,69.5857,69.6621,69.5857,69.6281,10234.0
2019-08-20 15:50:00,82.02,82.03,81.96,81.99,14522.0,69.6281,69.6366,69.5772,69.6026,14522.0
2019-08-20 15:55:00,82.0,82.0,81.89,81.94,61284.0,69.6111,69.6111,69.5178,69.5602,61284.0
2019-08-21 09:30:00,82.37,82.61,82.25,82.44,26786.0,69.9252,70.129,69.8234,69.9847,26786.0
2019-08-21 09:35:00,82.45,82.56,82.44,82.51,3849.0,69.9931,70.0865,69.9847,70.0441,3849.0
2019-08-21 09:40:00,82.54,82.65,82.54,82.64,4353.0,70.0696,70.1629,70.0696,70.1544,4353.0
2019-08-21 09:45:00,82.67,82.7,82.6,82.62,4593.0,70.1799,70.2054,70.1205,70.1375,4593.0
2019-08-21 09:50:00,82.63,82.78,82.58,82.59,5185.0,70.146,70.2733,70.1035,70.112,5185.0
2019-08-21 09:55:00,82.6,82.62,82.48,82.51,5690.0,70.1205,70.1375,70.0186,70.0441,5690.0
2019-08-21 10:00:00,82.48,82.53,82.41,82.45,7910.0,70.0186,70.0611,69.9592,69.9931,7910.0
2019-08-21 10:05:00,82.45,82.45,82.3,82.32,17228.0,69.9931,69.9931,69.8658,69.8828,17228.0
2019-08-21 10:10:00,82.3,82.41,82.27,82.4,14074.0,69.8658,69.9592,69.8403,69.9507,14074.0
2019-08-21 10:15:00,82.42,82.5,82.37,82.46,15285.0,69.9677,70.0356,69.9252,70.0016,15285.0
2019-08-21 10:20:00,82.46,82.48,82.35,82.36,46111.0,70.0016,70.0186,69.9083,69.9167,46111.0
2019-08-21 10:25:00,82.38,82.47,82.38,82.42,11257.0,69.9337,70.0101,69.9337,69.9677,11257.0
2019-08-21 10:30:00,82.44,82.47,82.39,82.41,3146.0,69.9847,70.0101,69.9422,69.9592,3146.0
2019-08-21 10:35:00,82.38,82.48,82.36,82.46,4914.0,69.9337,70.0186,69.9167,70.0016,4914.0
2019-08-21 10:40:00,82.44,82.45,82.38,82.41,3341.0,69.9847,69.9931,69.9337,69.9592,3341.0
2019-08-21 10:45:00,82.4,82.43,82.36,82.43,2197.0,69.9507,69.9762,69.9167,69.9762,2197.0
2019-08-21 10:50:00,82.43,82.49,82.39,82.44,4400.0,69.9762,70.0271,69.9422,69.9847,4400.0
2019-08-21 10:55:00,82.43,82.44,82.35,82.4,1900.0,69.9762,69.9847,69.9083,69.9507,1900.0
2019-08-21 11:00:00,82.4,82.41,82.3,82.37,4017.0,69.9507,69.9592,69.8658,69.9252,4017.0
2019-08-21 11:05:00,82.41,82.53,82.41,82.53,4528.0,69.9592,70.0611,69.9592,70.0611,4528.0
2019-08-21 11:10:00,82.51,82.53,82.44,82.48,33020.0,70.0441,70.0611,69.9847,70.0186,33020.0
2019-08-21 11:15:00,82.48,82.5,82.44,82.44,9621.0,70.0186,70.0356,69.9847,69.9847,9621.0
2019-08-21 11:20:00,82.46,82.47,82.41,82.44,2056.0,70.0016,70.0101,69.9592,69.9847,2056.0
2019-08-21 11:25:00,82.47,82.54,82.47,82.47,3978.0,70.0101,70.0696,70.0101,70.0101,3978.0
2019-08-21 11:30:00,82.47,82.52,82.45,82.52,4424.0,70.0101,70.0526,69.9931,70.0526,4424.0
2019-08-21 11:35:00,82.52,82.59,82.52,82.54,3576.0,70.0526,70.112,70.0526,70.0696,3576.0
2019-08-21 11:40:00,82.54,82.59,82.52,82.57,5446.0,70.0696,70.112,70.0526,70.095,5446.0
2019-08-21 11:45:00,82.56,82.59,82.55,82.57,3000.0,70.0865,70.112,70.078,70.095,3000.0
2019-08-21 11:50:00,82.61,82.61,82.48,82.48,7500.0,70.129,70.129,70.0186,70.0186,7500.0
2019-08-21 11:55:00,82.53,82.59,82.49,82.55,16168.0,70.0611,70.112,70.0271,70.078,16168.0
2019-08-21 12:00:00,82.54,82.57,82.47,82.49,3200.0,70.0696,70.095,70.0101,70.0271,3200.0
2019-08-21 12:05:00,82.51,82.53,82.48,82.5,9687.0,70.0441,70.0611,70.0186,70.0356,9687.0
2019-08-21 12:10:00,82.5,82.61,82.49,82.57,4160.0,70.0356,70.129,70.0271,70.095,4160.0
2019-08-21 12:15:00,82.59,82.63,82.57,82.57,1700.0,70.112,70.146,70.095,70.095,1700.0
2019-08-21 12:20:00,82.58,82.58,82.53,82.53,3450.0,70.1035,70.1035,70.0611,70.0611,3450.0
2019-08-21 12:25:00,82.54,82.59,82.54,82.58,3862.0,70.0696,70.112,70.0696,70.1035,3862.0
2019-08-21 12:30:00,82.59,82.59,82.52,82.53,5090.0,70.112,70.112,70.0526,70.0611,5090.0
2019-08-21 12:35:00,82.53,82.54,82.49,82.52,2200.0,70.0611,70.0696,70.0271,70.0526,2200.0
2019-08-21 12:40:00,82.53,82.53,82.49,82.5,2513.0,70.0611,70.0611,70.0271,70.0356,2513.0
2019-08-21 12:45:00,82.51,82.54,82.5,82.52,5101.0,70.0441,70.0696,70.0356,70.0526,5101.0
2019-08-21 12:50:00,82.55,82.6,82.54,82.58,3515.0,70.078,70.1205,70.0696,70.1035,3515.0
2019-08-21 12:55:00,82.59,82.63,82.59,82.59,4186.0,70.112,70.146,70.112,70.112,4186.0
2019-08-21 13:00:00,82.59,82.61,82.55,82.61,3267.0,70.112,70.129,70.078,70.129,3267.0
2019-08-21 13:05:00,82.61,82.63,82.61,82.63,1805.0,70.129,70.146,70.129,70.146,1805.0
2019-08-21 13:10:00,82.63,82.63,82.6,82.62,2321.0,70.146,70.146,70.1205,70.1375,2321.0
2019-08-21 13:15:00,82.64,82.65,82.6,82.63,3540.0,70.1544,70.1629,70.1205,70.146,3540.0
2019-08-21 13:20:00,82.63,82.63,82.57,82.57,5656.0,70.146,70.146,70.095,70.095,5656.0
2019-08-21 13:25:00,82.57,82.57,82.51,82.52,2738.0,70.095,70.095,70.0441,70.0526,2738.0
2019-08-21 13:30:00,82.51,82.51,82.45,82.45,3969.0,70.0441,70.0441,69.9931,69.9931,3969.0
2019-08-21 13:35:00,82.46,82.47,82.43,82.46,2860.0,70.0016,70.0101,69.9762,70.0016,2860.0
2019-08-21 13:40:00,82.46,82.47,82.44,82.45,1800.0,70.0016,70.0101,69.9847,69.9931,1800.0
2019-08-21 13:45:00,82.45,82.49,82.41,82.49,6348.0,69.9931,70.0271,69.9592,70.0271,6348.0
2019-08-21 13:50:00,82.47,82.47,82.41,82.44,1929.0,70.0101,70.0101,69.9592,69.9847,1929.0
2019-08-21 13:55:00,82.42,82.48,82.42,82.44,5010.0,69.9677,70.0186,69.9677,69.9847,5010.0
2019-08-21 14:00:00,82.42,82.47,82.2,82.47,9580.0,69.9677,70.0101,69.7809,70.0101,9580.0
2019-08-21 14:05:00,82.47,82.52,82.42,82.42,5264.0,70.0101,70.0526,69.9677,69.9677,5264.0
2019-08-21 14:10:00,82.43,82.43,82.32,82.35,2355.0,69.9762,69.9762,69.8828,69.9083,2355.0
2019-08-21 14:15:00,82.37,82.53,82.37,82.49,7076.0,69.9252,70.0611,69.9252,70.0271,7076.0
2019-08-21 14:20:00,82.52,82.55,82.48,82.5,3336.0,70.0526,70.078,70.0186,70.0356,3336.0
2019-08-21 14:25:00,82.48,82.51,82.48,82.5,1057.0,70.0186,70.0441,70.0186,70.0356,1057.0
2019-08-21 14:30:00,82.48,82.48,82.43,82.44,3900.0,70.0186,70.0186,69.9762,69.9847,3900.0
2019-08-21 14:35:00,82.44,82.46,82.36,82.4,5196.0,69.9847,70.0016,69.9167,69.9507,5196.0
2019-08-21 14:40:00,82.4,82.42,82.39,82.4,1923.0,69.9507,69.9677,69.9422,69.9507,1923.0
2019-08-21 14:45:00,82.39,82.4,82.29,82.32,4133.0,69.9422,69.9507,69.8573,69.8828,4133.0
2019-08-21 14:50:00,82.31,82.34,82.28,82.34,2337.0,69.8743,69.8998,69.8488,69.8998,2337.0
2019-08-21 14:55:00,82.36,82.37,82.34,82.37,11782.0,69.9167,69.9252,69.8998,69.9252,11782.0
2019-08-21 15:00:00,82.37,82.42,82.33,82.36,15580.0,69.9252,69.9677,69.8913,69.9167,15580.0
2019-08-21 15:05:00,82.37,82.44,82.34,82.43,23451.0,69.9252,69.9847,69.8998,69.9762,23451.0
2019-08-21 15:10:00,82.43,82.47,82.43,82.46,4809.0,69.9762,70.0101,69.9762,70.0016,4809.0
2019-08-21 15:15:00,82.47,82.51,82.45,82.51,7114.0,70.0101,70.0441,69.9931,70.0441,7114.0
2019-08-21 15:20:00,82.51,82.52,82.42,82.47,7735.0,70.0441,70.0526,69.9677,70.0101,7735.0
2019-08-21 15:25:00,82.47,82.52,82.46,82.51,4100.0,70.0101,70.0526,70.0016,70.0441,4100.0
2019-08-21 15:30:00,82.49,82.56,82.48,82.52,27680.0,70.0271,70.0865,70.0186,70.0526,27680.0
2019-08-21 15:35:00,82.52,82.56,82.48,82.48,9894.0,70.0526,70.0865,70.0186,70.0186,9894.0
2019-08-21 15:40:00,82.47,82.51,82.46,82.48,10067.0,70.0101,70.0441,70.0016,70.0186,10067.0
2019-08-21 15:45:00,82.47,82.49,82.43,82.46,11816.0,70.0101,70.0271,69.9762,70.0016,11816.0
2019-08-21 15:50:00,82.45,82.51,82.44,82.5,20355.0,69.9931,70.0441,69.9847,70.0356,20355.0
2019-08-21 15:55:00,82.5,82.54,82.46,82.52,47322.0,70.0356,70.0696,70.0016,70.0526,47322.0
2019-08-22 09:30:00,82.92,82.92,82.59,82.67,33641.0,70.3921,70.3921,70.112,70.1799,33641.0
2019-08-22 09:35:00,82.7,82.8,82.62,82.65,5539.0,70.2054,70.2903,70.1375,70.1629,5539.0
2019-08-22 09:40:00,82.66,82.7,82.49,82.52,8052.0,70.1714,70.2054,70.0271,70.0526,8052.0
2019-08-22 09:45:00,82.56,82.58,82.35,82.39,10860.0,70.0865,70.1035,69.9083,69.9422,10860.0
2019-08-22 09:50:00,82.35,82.47,82.34,82.43,21085.0,69.9083,70.0101,69.8998,69.9762,21085.0
2019-08-22 09:55:00,82.45,82.5,82.38,82.44,14834.0,69.9931,70.0356,69.9337,69.9847,14834.0
2019-08-22 10:00:00,82.44,82.49,82.39,82.49,29339.0,69.9847,70.0271,69.9422,70.0271,29339.0
2019-08-22 10:05:00,82.47,82.48,82.38,82.4,6913.0,70.0101,70.0186,69.9337,69.9507,6913.0
2019-08-22 10:10:00,82.38,82.4,82.34,82.36,1956.0,69.9337,69.9507,69.8998,69.9167,1956.0
2019-08-22 10:15:00,82.38,82.42,82.31,82.31,7728.0,69.9337,69.9677,69.8743,69.8743,7728.0
2019-08-22 10:20:00,82.31,82.31,82.18,82.21,2788.0,69.8743,69.8743,69.7639,69.7894,2788.0
2019-08-22 10:25:00,82.23,82.24,82.12,82.22,7865.0,69.8064,69.8149,69.713,69.7979,7865.0
2019-08-22 10:30:00,82.21,82.21,81.79,81.85,16800.0,69.7894,69.7894,69.4329,69.4838,16800.0
2019-08-22 10:35:00,81.83,81.83,81.54,81.78,11376.0,69.4668,69.4668,69.2206,69.4244,11376.0
2019-08-22 10:40:00,81.78,81.81,81.58,81.6,5047.0,69.4244,69.4498,69.2546,69.2716,5047.0
2019-08-22 10:45:00,81.59,81.62,81.46,81.54,8666.0,69.2631,69.2885,69.1527,69.2206,8666.0
2019-08-22 10:50:00,81.59,81.6,81.39,81.42,5760.0,69.2631,69.2716,69.0933,69.1188,5760.0
2019-08-22 10:55:00,81.44,81.48,81.25,81.31,6257.0,69.1357,69.1697,68.9744,69.0254,6257.0
2019-08-22 11:00:00,81.33,81.51,81.32,81.4,5969.0,69.0424,69.1952,69.0339,69.1018,5969.0
2019-08-22 11:05:00,81.41,81.72,81.4,81.64,7873.0,69.1103,69.3734,69.1018,69.3055,7873.0
2019-08-22 11:10:00,81.67,81.76,81.67,81.74,4106.0,69.331,69.4074,69.331,69.3904,4106.0
2019-08-22 11:15:00,81.75,81.94,81.73,81.83,10035.0,69.3989,69.5602,69.3819,69.4668,10035.0
2019-08-22 11:20:00,81.83,81.89,81.79,81.84,1976.0,69.4668,69.5178,69.4329,69.4753,1976.0
2019-08-22 11:25:00,81.82,81.82,81.62,81.64,7725.0,69.4583,69.4583,69.2885,69.3055,7725.0
2019-08-22 11:30:00,81.64,81.79,81.64,81.79,4951.0,69.3055,69.4329,69.3055,69.4329,4951.0
2019-08-22 11:35:00,81.75,81.88,81.74,81.87,3462.0,69.3989,69.5093,69.3904,69.5008,3462.0
2019-08-22 11:40:00,81.85,81.89,81.79,81.84,4490.0,69.4838,69.5178,69.4329,69.4753,4490.0
2019-08-22 11:45:00,81.84,81.85,81.73,81.75,4154.0,69.4753,69.4838,69.3819,69.3989,4154.0
2019-08-22 11:50:00,81.76,81.81,81.71,81.8,4532.0,69.4074,69.4498,69.3649,69.4414,4532.0
2019-08-22 11:55:00,81.83,81.86,81.78,81.82,5500.0,69.4668,69.4923,69.4244,69.4583,5500.0
2019-08-22 12:00:00,81.8,81.95,81.79,81.91,5465.0,69.4414,69.5687,69.4329,69.5347,5465.0
2019-08-22 12:05:00,81.92,82.0,81.92,81.98,3700.0,69.5432,69.6111,69.5432,69.5942,3700.0
2019-08-22 12:10:00,82.02,82.02,81.99,82.0,4472.0,69.6281,69.6281,69.6026,69.6111,4472.0
2019-08-22 12:15:00,82.01,82.07,82.0,82.06,3450.0,69.6196,69.6706,69.6111,69.6621,3450.0
2019-08-22 12:20:00,82.06,82.06,81.97,81.98,5401.0,69.6621,69.6621,69.5857,69.5942,5401.0
2019-08-22 12:25:00,82.0,82.06,81.99,82.05,4627.0,69.6111,69.6621,69.6026,69.6536,4627.0
2019-08-22 12:30:00,82.04,82.11,82.0,82.03,7005.0,69.6451,69.7045,69.6111,69.6366,7005.0
2019-08-22 12:35:00,82.04,82.04,81.95,81.99,4300.0,69.6451,69.6451,69.5687,69.6026,4300.0
2019-08-22 12:40:00,82.01,82.17,82.01,82.17,3374.0,69.6196,69.7555,69.6196,69.7555,3374.0
2019-08-22 12:45:00,82.17,82.21,82.16,82.19,5702.0,69.7555,69.7894,69.747,69.7724,5702.0
2019-08-22 12:50:00,82.19,82.22,82.17,82.21,3319.0,69.7724,69.7979,69.7555,69.7894,3319.0
2019-08-22 12:55:00,82.2,82.2,82.13,82.13,5215.0,69.7809,69.7809,69.7215,69.7215,5215.0
2019-08-22 13:00:00,82.12,82.18,82.12,82.17,3186.0,69.713,69.7639,69.713,69.7555,3186.0
2019-08-22 13:05:00,82.17,82.2,82.15,82.18,2700.0,69.7555,69.7809,69.7385,69.7639,2700.0
2019-08-22 13:10:00,82.19,82.26,82.18,82.25,7813.0,69.7724,69.8319,69.7639,69.8234,7813.0
2019-08-22 13:15:00,82.23,82.25,82.19,82.22,2535.0,69.8064,69.8234,69.7724,69.7979,2535.0
2019-08-22 13:20:00,82.22,82.35,82.22,82.34,4953.0,69.7979,69.9083,69.7979,69.8998,4953.0
2019-08-22 13:25:00,82.33,82.36,82.26,82.29,3735.0,69.8913,69.9167,69.8319,69.8573,3735.0
2019-08-22 13:30:00,82.29,82.3,82.25,82.27,6980.0,69.8573,69.8658,69.8234,69.8403,6980.0
2019-08-22 13:35:00,82.27,82.32,82.27,82.29,3625.0,69.8403,69.8828,69.8403,69.8573,3625.0
2019-08-22 13:40:00,82.29,82.34,82.29,82.32,6018.0,69.8573,69.8998,69.8573,69.8828,6018.0
2019-08-22 13:45:00,82.32,82.32,82.24,82.27,4231.0,69.8828,69.8828,69.8149,69.8403,4231.0
2019-08-22 13:50:00,82.27,82.29,82.26,82.29,2317.0,69.8403,69.8573,69.8319,69.8573,2317.0
2019-08-22 13:55:00,82.29,82.33,82.26,82.29,12575.0,69.8573,69.8913,69.8319,69.8573,12575.0
2019-08-22 14:00:00,82.3,82.33,82.28,82.31,6414.0,69.8658,69.8913,69.8488,69.8743,6414.0
2019-08-22 14:05:00,82.3,82.33,82.25,82.27,5168.0,69.8658,69.8913,69.8234,69.8403,5168.0
2019-08-22 14:10:00,82.24,82.25,82.21,82.25,5618.0,69.8149,69.8234,69.7894,69.8234,5618.0
2019-08-22 14:15:00,82.26,82.3,82.25,82.29,9864.0,69.8319,69.8658,69.8234,69.8573,9864.0
2019-08-22 14:20:00,82.29,82.33,82.27,82.32,3509.0,69.8573,69.8913,69.8403,69.8828,3509.0
2019-08-22 14:25:00,82.32,82.34,82.26,82.28,4268.0,69.8828,69.8998,69.8319,69.8488,4268.0
2019-08-22 14:30:00,82.28,82.28,82.25,82.27,3200.0,69.8488,69.8488,69.8234,69.8403,3200.0
2019-08-22 14:35:00,82.26,82.31,82.23,82.28,4800.0,69.8319,69.8743,69.8064,69.8488,4800.0
2019-08-22 14:40:00,82.28,82.38,82.27,82.36,7725.0,69.8488,69.9337,69.8403,69.9167,7725.0
2019-08-22 14:45:00,82.37,82.43,82.36,82.38,6332.0,69.9252,69.9762,69.9167,69.9337,6332.0
2019-08-22 14:50:00,82.4,82.42,82.37,82.41,3516.0,69.9507,69.9677,69.9252,69.9592,3516.0
2019-08-22 14:55:00,82.4,82.47,82.39,82.41,4781.0,69.9507,70.0101,69.9422,69.9592,4781.0
2019-08-22 15:00:00,82.41,82.42,82.31,82.31,5254.0,69.9592,69.9677,69.8743,69.8743,5254.0
2019-08-22 15:05:00,82.31,82.32,82.23,82.23,12312.0,69.8743,69.8828,69.8064,69.8064,12312.0
2019-08-22 15:10:00,82.23,82.24,82.11,82.14,9789.0,69.8064,69.8149,69.7045,69.73,9789.0
2019-08-22 15:15:00,82.13,82.14,82.05,82.1,8238.0,69.7215,69.73,69.6536,69.696,8238.0
2019-08-22 15:20:00,82.11,82.16,82.09,82.14,10423.0,69.7045,69.747,69.6875,69.73,10423.0
2019-08-22 15:25:00,82.15,82.2,82.14,82.16,14213.0,69.7385,69.7809,69.73,69.747,14213.0
2019-08-22 15:30:00,82.18,82.25,82.17,82.21,9834.0,69.7639,69.8234,69.7555,69.7894,9834.0
2019-08-22 15:35:00,82.22,82.27,82.21,82.23,10456.0,69.7979,69.8403,69.7894,69.8064,10456.0
2019-08-22 15:40:00,82.23,82.31,82.23,82.3,8459.0,69.8064,69.8743,69.8064,69.8658,8459.0
2019-08-22 15:45:00,82.31,82.38,82.28,82.36,10434.0,69.8743,69.9337,69.8488,69.9167,10434.0
2019-08-22 15:50:00,82.36,82.5,82.35,82.46,23393.0,69.9167,70.0356,69.9083,70.0016,23393.0
2019-08-22 15:55:00,82.45,82.45,82.21,82.24,57147.0,69.9931,69.9931,69.7894,69.8149,57147.0
2019-08-23 09:30:00,82.06,82.23,81.85,82.04,23529.0,69.6621,69.8064,69.4838,69.6451,23529.0
2019-08-23 09:35:00,82.09,82.11,81.94,81.98,3911.0,69.6875,69.7045,69.5602,69.5942,3911.0
2019-08-23 09:40:00,81.98,82.13,81.98,82.01,4317.0,69.5942,69.7215,69.5942,69.6196,4317.0
2019-08-23 09:45:00,82.02,82.07,81.71,81.72,3300.0,69.6281,69.6706,69.3649,69.3734,3300.0
2019-08-23 09:50:00,81.66,81.74,81.62,81.68,9998.0,69.3225,69.3904,69.2885,69.3395,9998.0
2019-08-23 09:55:00,81.69,81.79,81.65,81.78,2065.0,69.348,69.4329,69.314,69.4244,2065.0
2019-08-23 10:00:00,81.72,82.22,81.67,82.1,22632.0,69.3734,69.7979,69.331,69.696,22632.0
2019-08-23 10:05:00,82.14,82.2,81.94,82.02,8521.0,69.73,69.7809,69.5602,69.6281,8521.0
2019-08-23 10:10:00,81.87,82.06,81.72,82.06,5798.0,69.5008,69.6621,69.3734,69.6621,5798.0
2019-08-23 10:15:00,82.14,82.29,82.12,82.29,7300.0,69.73,69.8573,69.713,69.8573,7300.0
2019-08-23 10:20:00,82.29,82.29,82.16,82.19,6600.0,69.8573,69.8573,69.747,69.7724,6600.0
2019-08-23 10:25:00,82.15,82.16,82.03,82.04,4147.0,69.7385,69.747,69.6366,69.6451,4147.0
2019-08-23 10:30:00,82.03,82.12,81.91,82.12,9390.0,69.6366,69.713,69.5347,69.713,9390.0
2019-08-23 10:35:00,82.09,82.39,82.09,82.39,5547.0,69.6875,69.9422,69.6875,69.9422,5547.0
2019-08-23 10:40:00,82.43,82.43,82.25,82.25,3173.0,69.9762,69.9762,69.8234,69.8234,3173.0
2019-08-23 10:45:00,82.3,82.34,82.23,82.24,1898.0,69.8658,69.8998,69.8064,69.8149,1898.0
2019-08-23 10:50:00,82.32,82.37,82.27,82.35,4391.0,69.8828,69.9252,69.8403,69.9083,4391.0
2019-08-23 10:55:00,82.36,82.42,82.14,82.14,5462.0,69.9167,69.9677,69.73,69.73,5462.0
2019-08-23 11:00:00,82.16,82.22,81.32,81.41,17388.0,69.747,69.7979,69.0339,69.1103,17388.0
2019-08-23 11:05:00,81.38,81.43,80.73,80.73,14295.0,69.0848,69.1273,68.533,68.533,14295.0
2019-08-23 11:10:00,80.65,81.05,80.55,80.97,16250.0,68.4651,68.8047,68.3802,68.7368,16250.0
2019-08-23 11:15:00,80.95,81.15,80.83,81.11,18393.0,68.7198,68.8896,68.6179,68.8556,18393.0
2019-08-23 11:20:00,81.11,81.11,80.9,80.94,7366.0,68.8556,68.8556,68.6773,68.7113,7366.0
2019-08-23 11:25:00,80.88,80.95,80.81,80.94,5263.0,68.6603,68.7198,68.6009,68.7113,5263.0
2019-08-23 11:30:00,80.91,80.95,80.69,80.73,6730.0,68.6858,68.7198,68.4991,68.533,6730.0
2019-08-23 11:35:00,80.7,80.8,80.58,80.75,11882.0,68.5075,68.5924,68.4057,68.55,11882.0
2019-08-23 11:40:00,80.75,80.88,80.66,80.88,4995.0,68.55,68.6603,68.4736,68.6603,4995.0
2019-08-23 11:45:00,80.84,80.86,80.67,80.73,2934.0,68.6264,68.6434,68.4821,68.533,2934.0
2019-08-23 11:50:00,80.77,80.77,80.65,80.72,3967.0,68.567,68.567,68.4651,68.5245,3967.0
2019-08-23 11:55:00,80.71,80.73,80.56,80.6,3065.0,68.516,68.533,68.3887,68.4227,3065.0
2019-08-23 12:00:00,80.56,80.67,80.46,80.67,7334.0,68.3887,68.4821,68.3038,68.4821,7334.0
2019-08-23 12:05:00,80.62,80.62,80.49,80.58,6809.0,68.4396,68.4396,68.3293,68.4057,6809.0
2019-08-23 12:10:00,80.58,80.75,80.51,80.75,2000.0,68.4057,68.55,68.3463,68.55,2000.0
2019-08-23 12:15:00,80.77,80.8,80.68,80.71,3803.0,68.567,68.5924,68.4906,68.516,3803.0
2019-08-23 12:20:00,80.7,80.7,80.56,80.57,5403.0,68.5075,68.5075,68.3887,68.3972,5403.0
2019-08-23 12:25:00,80.55,80.55,80.46,80.48,5374.0,68.3802,68.3802,68.3038,68.3208,5374.0
2019-08-23 12:30:00,80.48,80.58,80.48,80.56,6874.0,68.3208,68.4057,68.3208,68.3887,6874.0
2019-08-23 12:35:00,80.57,80.58,80.51,80.51,12539.0,68.3972,68.4057,68.3463,68.3463,12539.0
2019-08-23 12:40:00,80.52,80.53,80.41,80.44,7893.0,68.3547,68.3632,68.2614,68.2868,7893.0
2019-08-23 12:45:00,80.44,80.44,80.35,80.39,9868.0,68.2868,68.2868,68.2104,68.2444,9868.0
2019-08-23 12:50:00,80.4,80.42,80.31,80.35,10626.0,68.2529,68.2698,68.1765,68.2104,10626.0
2019-08-23 12:55:00,80.34,80.47,80.32,80.44,8340.0,68.2019,68.3123,68.185,68.2868,8340.0
2019-08-23 13:00:00,80.47,80.5,80.35,80.44,10005.0,68.3123,68.3378,68.2104,68.2868,10005.0
2019-08-23 13:05:00,80.45,80.5,80.39,80.41,15367.0,68.2953,68.3378,68.2444,68.2614,15367.0
2019-08-23 13:10:00,80.41,80.63,80.37,80.59,10518.0,68.2614,68.4481,68.2274,68.4142,10518.0
2019-08-23 13:15:00,80.56,80.57,80.41,80.42,6324.0,68.3887,68.3972,68.2614,68.2698,6324.0
2019-08-23 13:20:00,80.41,80.41,80.34,80.4,2700.0,68.2614,68.2614,68.2019,68.2529,2700.0
2019-08-23 13:25:00,80.35,80.45,80.35,80.42,4067.0,68.2104,68.2953,68.2104,68.2698,4067.0
2019-08-23 13:30:00,80.4,80.49,80.39,80.49,4000.0,68.2529,68.3293,68.2444,68.3293,4000.0
2019-08-23 13:35:00,80.49,80.53,80.43,80.53,5339.0,68.3293,68.3632,68.2783,68.3632,5339.0
2019-08-23 13:40:00,80.5,80.52,80.41,80.45,8158.0,68.3378,68.3547,68.2614,68.2953,8158.0
2019-08-23 13:45:00,80.44,80.55,80.37,80.48,4693.0,68.2868,68.3802,68.2274,68.3208,4693.0
2019-08-23 13:50:00,80.46,80.58,80.46,80.55,4521.0,68.3038,68.4057,68.3038,68.3802,4521.0
2019-08-23 13:55:00,80.54,80.56,80.46,80.49,4068.0,68.3717,68.3887,68.3038,68.3293,4068.0
2019-08-23 14:00:00,80.47,80.54,80.41,80.5,8963.0,68.3123,68.3717,68.2614,68.3378,8963.0
2019-08-23 14:05:00,80.48,80.56,80.45,80.52,7039.0,68.3208,68.3887,68.2953,68.3547,7039.0
2019-08-23 14:10:00,80.5,80.5,80.39,80.4,2952.0,68.3378,68.3378,68.2444,68.2529,2952.0
2019-08-23 14:15:00,80.41,80.44,80.36,80.41,6557.0,68.2614,68.2868,68.2189,68.2614,6557.0
2019-08-23 14:20:00,80.42,80.48,80.37,80.48,4931.0,68.2698,68.3208,68.2274,68.3208,4931.0
2019-08-23 14:25:00,80.47,80.54,80.42,80.54,4077.0,68.3123,68.3717,68.2698,68.3717,4077.0
2019-08-23 14:30:00,80.51,80.58,80.5,80.53,3176.0,68.3463,68.4057,68.3378,68.3632,3176.0
2019-08-23 14:35:00,80.53,80.55,80.4,80.43,6454.0,68.3632,68.3802,68.2529,68.2783,6454.0
2019-08-23 14:40:00,80.45,80.5,80.38,80.38,7063.0,68.2953,68.3378,68.2359,68.2359,7063.0
2019-08-23 14:45:00,80.38,80.4,80.32,80.36,8460.0,68.2359,68.2529,68.185,68.2189,8460.0
2019-08-23 14:50:00,80.3,80.43,80.28,80.36,10877.0,68.168,68.2783,68.151,68.2189,10877.0
2019-08-23 14:55:00,80.34,80.42,80.3,80.39,8153.0,68.2019,68.2698,68.168,68.2444,8153.0
2019-08-23 15:00:00,80.34,80.37,80.24,80.3,10178.0,68.2019,68.2274,68.117,68.168,10178.0
2019-08-23 15:05:00,80.3,80.39,80.23,80.25,8956.0,68.168,68.2444,68.1086,68.1255,8956.0
2019-08-23 15:10:00,80.24,80.25,80.07,80.15,15442.0,68.117,68.1255,67.9727,68.0406,15442.0
2019-08-23 15:15:00,80.14,80.29,80.14,80.22,10434.0,68.0322,68.1595,68.0322,68.1001,10434.0
2019-08-23 15:20:00,80.24,80.26,80.16,80.18,7784.0,68.117,68.134,68.0491,68.0661,7784.0
2019-08-23 15:25:00,80.18,80.2,80.12,80.14,8950.0,68.0661,68.0831,68.0152,68.0322,8950.0
2019-08-23 15:30:00,80.11,80.14,80.02,80.08,12836.0,68.0067,68.0322,67.9303,67.9812,12836.0
2019-08-23 15:35:00,80.06,80.06,79.97,80.03,12349.0,67.9642,67.9642,67.8878,67.9388,12349.0
2019-08-23 15:40:00,80.02,80.04,79.93,79.98,13576.0,67.9303,67.9473,67.8539,67.8963,13576.0
2019-08-23 15:45:00,80.02,80.09,79.91,79.92,43210.0,67.9303,67.9897,67.8369,67.8454,43210.0
2019-08-23 15:50:00,79.91,79.96,79.65,79.67,34352.0,67.8369,67.8793,67.6162,67.6332,34352.0
2019-08-23 15:55:00,79.66,79.77,79.37,79.73,386771.0,67.6247,67.7181,67.3785,67.6841,386771.0
2019-08-26 09:30:00,80.57,80.74,80.35,80.62,25715.0,68.3972,68.5415,68.2104,68.4396,25715.0
2019-08-26 09:35:00,80.65,80.75,80.42,80.55,12112.0,68.4651,68.55,68.2698,68.3802,12112.0
2019-08-26 09:40:00,80.59,80.59,80.35,80.35,7052.0,68.4142,68.4142,68.2104,68.2104,7052.0
2019-08-26 09:45:00,80.34,80.35,80.11,80.12,8270.0,68.2019,68.2104,68.0067,68.0152,8270.0
2019-08-26 09:50:00,80.14,80.32,80.11,80.31,10638.0,68.0322,68.185,68.0067,68.1765,10638.0
2019-08-26 09:55:00,80.34,80.42,80.26,80.41,7484.0,68.2019,68.2698,68.134,68.2614,7484.0
2019-08-26 10:00:00,80.41,80.47,80.27,80.27,12931.0,68.2614,68.3123,68.1425,68.1425,12931.0
2019-08-26 10:05:00,80.27,80.27,80.07,80.07,3437.0,68.1425,68.1425,67.9727,67.9727,3437.0
2019-08-26 10:10:00,80.05,80.05,79.88,79.92,4965.0,67.9557,67.9557,67.8114,67.8454,4965.0
2019-08-26 10:15:00,79.92,80.0,79.79,79.87,6807.0,67.8454,67.9133,67.735,67.8029,6807.0
2019-08-26 10:20:00,79.88,79.88,79.74,79.75,8081.0,67.8114,67.8114,67.6926,67.7011,8081.0
2019-08-26 10:25:00,79.76,79.9,79.72,79.75,45447.0,67.7096,67.8284,67.6756,67.7011,45447.0
2019-08-26 10:30:00,79.76,79.82,79.69,79.78,11754.0,67.7096,67.7605,67.6501,67.7265,11754.0
2019-08-26 10:35:00,79.78,79.8,79.67,79.78,5926.0,67.7265,67.7435,67.6332,67.7265,5926.0
2019-08-26 10:40:00,79.76,79.86,79.65,79.84,16282.0,67.7096,67.7945,67.6162,67.7775,16282.0
2019-08-26 10:45:00,79.84,79.96,79.76,79.92,23900.0,67.7775,67.8793,67.7096,67.8454,23900.0
2019-08-26 10:50:00,79.91,80.0,79.88,79.97,3184.0,67.8369,67.9133,67.8114,67.8878,3184.0
2019-08-26 10:55:00,79.91,79.92,79.8,79.91,4050.0,67.8369,67.8454,67.7435,67.8369,4050.0
2019-08-26 11:00:00,79.93,80.06,79.87,80.04,5740.0,67.8539,67.9642,67.8029,67.9473,5740.0
2019-08-26 11:05:00,80.07,80.13,79.96,80.12,9055.0,67.9727,68.0237,67.8793,68.0152,9055.0
2019-08-26 11:10:00,80.12,80.28,80.04,80.19,13173.0,68.0152,68.151,67.9473,68.0746,13173.0
2019-08-26 11:15:00,80.19,80.21,79.85,79.88,22865.0,68.0746,68.0916,67.786,67.8114,22865.0
2019-08-26 11:20:00,79.86,79.88,79.76,79.82,8517.0,67.7945,67.8114,67.7096,67.7605,8517.0
2019-08-26 11:25:00,79.83,79.94,79.77,79.86,7319.0,67.769,67.8624,67.7181,67.7945,7319.0
2019-08-26 11:30:00,79.86,79.93,79.85,79.91,12963.0,67.7945,67.8539,67.786,67.8369,12963.0
2019-08-26 11:35:00,79.91,79.96,79.86,79.88,3500.0,67.8369,67.8793,67.7945,67.8114,3500.0
2019-08-26 11:40:00,79.87,79.88,79.76,79.78,7496.0,67.8029,67.8114,67.7096,67.7265,7496.0
2019-08-26 11:45:00,79.73,79.88,79.69,79.88,12664.0,67.6841,67.8114,67.6501,67.8114,12664.0
2019-08-26 11:50:00,79.89,79.89,79.76,79.78,7234.0,67.8199,67.8199,67.7096,67.7265,7234.0
2019-08-26 11:55:00,79.78,79.89,79.78,79.88,5770.0,67.7265,67.8199,67.7265,67.8114,5770.0
2019-08-26 12:00:00,79.9,79.97,79.89,79.94,6824.0,67.8284,67.8878,67.8199,67.8624,6824.0
2019-08-26 12:05:00,79.92,79.99,79.92,79.96,5990.0,67.8454,67.9048,67.8454,67.8793,5990.0
2019-08-26 12:10:00,79.97,80.0,79.93,79.93,4401.0,67.8878,67.9133,67.8539,67.8539,4401.0
2019-08-26 12:15:00,79.91,79.94,79.85,79.85,5300.0,67.8369,67.8624,67.786,67.786,5300.0
2019-08-26 12:20:00,79.87,80.17,79.87,80.12,11101.0,67.8029,68.0576,67.8029,68.0152,11101.0
2019-08-26 12:25:00,80.13,80.16,80.04,80.04,6700.0,68.0237,68.0491,67.9473,67.9473,6700.0
2019-08-26 12:30:00,80.05,80.05,79.88,79.9,11281.0,67.9557,67.9557,67.8114,67.8284,11281.0
2019-08-26 12:35:00,79.89,79.96,79.88,79.95,12970.0,67.8199,67.8793,67.8114,67.8709,12970.0
2019-08-26 12:40:00,79.95,79.96,79.88,79.91,8532.0,67.8709,67.8793,67.8114,67.8369,8532.0
2019-08-26 12:45:00,79.91,79.97,79.87,79.95,12249.0,67.8369,67.8878,67.8029,67.8709,12249.0
2019-08-26 12:50:00,79.94,79.99,79.88,79.99,14817.0,67.8624,67.9048,67.8114,67.9048,14817.0
2019-08-26 12:55:00,79.98,80.12,79.96,79.97,28112.0,67.8963,68.0152,67.8793,67.8878,28112.0
2019-08-26 13:00:00,79.97,80.08,79.97,80.06,7774.0,67.8878,67.9812,67.8878,67.9642,7774.0
2019-08-26 13:05:00,80.1,80.1,80.01,80.07,3917.0,67.9982,67.9982,67.9218,67.9727,3917.0
2019-08-26 13:10:00,80.07,80.07,79.98,80.02,5453.0,67.9727,67.9727,67.8963,67.9303,5453.0
2019-08-26 13:15:00,79.99,80.02,79.94,79.96,4351.0,67.9048,67.9303,67.8624,67.8793,4351.0
2019-08-26 13:20:00,79.94,79.99,79.94,79.98,3079.0,67.8624,67.9048,67.8624,67.8963,3079.0
2019-08-26 13:25:00,79.98,80.03,79.98,80.03,5448.0,67.8963,67.9388,67.8963,67.9388,5448.0
2019-08-26 13:30:00,80.04,80.05,79.95,79.99,7590.0,67.9473,67.9557,67.8709,67.9048,7590.0
2019-08-26 13:35:00,79.99,80.06,79.99,80.02,5812.0,67.9048,67.9642,67.9048,67.9303,5812.0
2019-08-26 13:40:00,80.02,80.07,79.98,80.07,2906.0,67.9303,67.9727,67.8963,67.9727,2906.0
2019-08-26 13:45:00,80.07,80.16,80.07,80.16,10065.0,67.9727,68.0491,67.9727,68.0491,10065.0
2019-08-26 13:50:00,80.15,80.16,80.07,80.09,9759.0,68.0406,68.0491,67.9727,67.9897,9759.0
2019-08-26 13:55:00,80.07,80.14,80.03,80.14,5623.0,67.9727,68.0322,67.9388,68.0322,5623.0
2019-08-26 14:00:00,80.15,80.16,80.01,80.04,9400.0,68.0406,68.0491,67.9218,67.9473,9400.0
2019-08-26 14:05:00,80.01,80.03,79.98,79.99,5022.0,67.9218,67.9388,67.8963,67.9048,5022.0
2019-08-26 14:10:00,80.01,80.02,79.95,80.0,5528.0,67.9218,67.9303,67.8709,67.9133,5528.0
2019-08-26 14:15:00,80.02,80.04,79.95,79.95,4520.0,67.9303,67.9473,67.8709,67.8709,4520.0
2019-08-26 14:20:00,79.93,79.98,79.9,79.93,4255.0,67.8539,67.8963,67.8284,67.8539,4255.0
2019-08-26 14:25:00,79.93,79.96,79.91,79.96,4694.0,67.8539,67.8793,67.8369,67.8793,4694.0
2019-08-26 14:30:00,79.96,80.1,79.94,80.07,8744.0,67.8793,67.9982,67.8624,67.9727,8744.0
2019-08-26 14:35:00,80.05,80.07,80.01,80.06,4884.0,67.9557,67.9727,67.9218,67.9642,4884.0
2019-08-26 14:40:00,80.06,80.12,80.05,80.08,5199.0,67.9642,68.0152,67.9557,67.9812,5199.0
2019-08-26 14:45:00,80.06,80.11,80.05,80.05,4269.0,67.9642,68.0067,67.9557,67.9557,4269.0
2019-08-26 14:50:00,80.05,80.09,80.01,80.05,6722.0,67.9557,67.9897,67.9218,67.9557,6722.0
2019-08-26 14:55:00,80.07,80.13,80.03,80.12,5047.0,67.9727,68.0237,67.9388,68.0152,5047.0
2019-08-26 15:00:00,80.12,80.28,80.1,80.16,6525.0,68.0152,68.151,67.9982,68.0491,6525.0
2019-08-26 15:05:00,80.17,80.17,80.08,80.11,8212.0,68.0576,68.0576,67.9812,68.0067,8212.0
2019-08-26 15:10:00,80.12,80.2,80.12,80.19,6659.0,68.0152,68.0831,68.0152,68.0746,6659.0
2019-08-26 15:15:00,80.2,80.23,80.15,80.22,14017.0,68.0831,68.1086,68.0406,68.1001,14017.0
2019-08-26 15:20:00,80.21,80.23,80.17,80.21,6706.0,68.0916,68.1086,68.0576,68.0916,6706.0
2019-08-26 15:25:00,80.23,80.24,80.16,80.16,8664.0,68.1086,68.117,68.0491,68.0491,8664.0
2019-08-26 15:30:00,80.16,80.25,80.15,80.2,14418.0,68.0491,68.1255,68.0406,68.0831,14418.0
2019-08-26 15:35:00,80.22,80.22,80.11,80.12,9917.0,68.1001,68.1001,68.0067,68.0152,9917.0
2019-08-26 15:40:00,80.11,80.14,80.1,80.11,9094.0,68.0067,68.0322,67.9982,68.0067,9094.0
2019-08-26 15:45:00,80.12,80.2,80.11,80.15,14267.0,68.0152,68.0831,68.0067,68.0406,14267.0
2019-08-26 15:50:00,80.16,80.3,80.11,80.3,30629.0,68.0491,68.168,68.0067,68.168,30629.0
2019-08-26 15:55:00,80.31,80.47,80.26,80.46,43827.0,68.1765,68.3123,68.134,68.3038,43827.0
2019-08-27 09:30:00,80.98,80.98,80.63,80.79,21120.0,68.7452,68.7452,68.4481,68.5839,21120.0
2019-08-27 09:35:00,80.87,81.19,80.86,81.01,5427.0,68.6519,68.9235,68.6434,68.7707,5427.0
2019-08-27 09:40:00,81.05,81.13,80.8,80.81,17915.0,68.8047,68.8726,68.5924,68.6009,17915.0
2019-08-27 09:45:00,80.77,81.12,80.77,80.99,2445.0,68.567,68.8641,68.567,68.7537,2445.0
2019-08-27 09:50:00,80.97,81.02,80.86,80.87,2817.0,68.7368,68.7792,68.6434,68.6519,2817.0
2019-08-27 09:55:00,80.93,80.99,80.87,80.93,2877.0,68.7028,68.7537,68.6519,68.7028,2877.0
2019-08-27 10:00:00,80.99,81.02,80.88,80.97,3639.0,68.7537,68.7792,68.6603,68.7368,3639.0
2019-08-27 10:05:00,80.95,81.22,80.95,81.16,6922.0,68.7198,68.949,68.7198,68.898,6922.0
2019-08-27 10:10:00,81.15,81.15,81.04,81.07,3460.0,68.8896,68.8896,68.7962,68.8216,3460.0
2019-08-27 10:15:00,81.11,81.12,80.98,81.01,2312.0,68.8556,68.8641,68.7452,68.7707,2312.0
2019-08-27 10:20:00,81.0,81.08,80.89,80.96,5334.0,68.7622,68.8301,68.6688,68.7283,5334.0
2019-08-27 10:25:00,80.91,80.96,80.9,80.96,2137.0,68.6858,68.7283,68.6773,68.7283,2137.0
2019-08-27 10:30:00,80.91,80.96,80.91,80.96,2828.0,68.6858,68.7283,68.6858,68.7283,2828.0
2019-08-27 10:35:00,80.96,80.97,80.83,80.84,4422.0,68.7283,68.7368,68.6179,68.6264,4422.0
2019-08-27 10:40:00,80.9,80.93,80.82,80.9,3724.0,68.6773,68.7028,68.6094,68.6773,3724.0
2019-08-27 10:45:00,80.9,80.91,80.8,80.8,4440.0,68.6773,68.6858,68.5924,68.5924,4440.0
2019-08-27 10:50:00,80.81,80.85,80.81,80.84,4595.0,68.6009,68.6349,68.6009,68.6264,4595.0
2019-08-27 10:55:00,80.83,80.84,80.75,80.81,5450.0,68.6179,68.6264,68.55,68.6009,5450.0
2019-08-27 11:00:00,80.8,80.88,80.78,80.86,2638.0,68.5924,68.6603,68.5755,68.6434,2638.0
2019-08-27 11:05:00,80.84,80.86,80.76,80.76,1819.0,68.6264,68.6434,68.5585,68.5585,1819.0
2019-08-27 11:10:00,80.74,80.79,80.74,80.79,4535.0,68.5415,68.5839,68.5415,68.5839,4535.0
2019-08-27 11:15:00,80.82,80.82,80.57,80.57,6921.0,68.6094,68.6094,68.3972,68.3972,6921.0
2019-08-27 11:20:00,80.56,80.67,80.53,80.66,6862.0,68.3887,68.4821,68.3632,68.4736,6862.0
2019-08-27 11:25:00,80.67,80.71,80.59,80.59,5949.0,68.4821,68.516,68.4142,68.4142,5949.0
2019-08-27 11:30:00,80.57,80.7,80.57,80.69,3147.0,68.3972,68.5075,68.3972,68.4991,3147.0
2019-08-27 11:35:00,80.67,80.82,80.67,80.82,6499.0,68.4821,68.6094,68.4821,68.6094,6499.0
2019-08-27 11:40:00,80.81,80.88,80.79,80.87,8999.0,68.6009,68.6603,68.5839,68.6519,8999.0
2019-08-27 11:45:00,80.87,80.95,80.8,80.91,5952.0,68.6519,68.7198,68.5924,68.6858,5952.0
2019-08-27 11:50:00,80.91,80.92,80.85,80.9,3769.0,68.6858,68.6943,68.6349,68.6773,3769.0
2019-08-27 11:55:00,80.93,80.93,80.74,80.83,5708.0,68.7028,68.7028,68.5415,68.6179,5708.0
2019-08-27 12:00:00,80.82,80.9,80.69,80.7,6604.0,68.6094,68.6773,68.4991,68.5075,6604.0
2019-08-27 12:05:00,80.71,80.83,80.71,80.8,2848.0,68.516,68.6179,68.516,68.5924,2848.0
2019-08-27 12:10:00,80.83,80.88,80.78,80.8,4696.0,68.6179,68.6603,68.5755,68.5924,4696.0
2019-08-27 12:15:00,80.84,80.87,80.76,80.79,3324.0,68.6264,68.6519,68.5585,68.5839,3324.0
2019-08-27 12:20:00,80.78,80.83,80.73,80.83,2300.0,68.5755,68.6179,68.533,68.6179,2300.0
2019-08-27 12:25:00,80.82,80.84,80.77,80.77,2020.0,68.6094,68.6264,68.567,68.567,2020.0
2019-08-27 12:30:00,80.77,80.82,80.62,80.62,6638.0,68.567,68.6094,68.4396,68.4396,6638.0
2019-08-27 12:35:00,80.68,80.68,80.58,80.58,1400.0,68.4906,68.4906,68.4057,68.4057,1400.0
2019-08-27 12:40:00,80.58,80.7,80.57,80.7,3994.0,68.4057,68.5075,68.3972,68.5075,3994.0
2019-08-27 12:45:00,80.67,80.74,80.67,80.67,5266.0,68.4821,68.5415,68.4821,68.4821,5266.0
2019-08-27 12:50:00,80.69,80.7,80.49,80.52,3158.0,68.4991,68.5075,68.3293,68.3547,3158.0
2019-08-27 12:55:00,80.55,80.59,80.52,80.54,4372.0,68.3802,68.4142,68.3547,68.3717,4372.0
2019-08-27 13:00:00,80.48,80.64,80.46,80.59,3344.0,68.3208,68.4566,68.3038,68.4142,3344.0
2019-08-27 13:05:00,80.59,80.69,80.59,80.67,8963.0,68.4142,68.4991,68.4142,68.4821,8963.0
2019-08-27 13:10:00,80.66,80.67,80.57,80.57,4918.0,68.4736,68.4821,68.3972,68.3972,4918.0
2019-08-27 13:15:00,80.54,80.55,80.47,80.54,2826.0,68.3717,68.3802,68.3123,68.3717,2826.0
2019-08-27 13:20:00,80.53,80.59,80.52,80.59,2344.0,68.3632,68.4142,68.3547,68.4142,2344.0
2019-08-27 13:25:00,80.62,80.66,80.59,80.61,4543.0,68.4396,68.4736,68.4142,68.4311,4543.0
2019-08-27 13:30:00,80.58,80.61,80.53,80.55,3881.0,68.4057,68.4311,68.3632,68.3802,3881.0
2019-08-27 13:35:00,80.59,80.86,80.59,80.67,7044.0,68.4142,68.6434,68.4142,68.4821,7044.0
2019-08-27 13:40:00,80.69,80.74,80.66,80.71,8377.0,68.4991,68.5415,68.4736,68.516,8377.0
2019-08-27 13:45:00,80.73,80.78,80.69,80.74,4052.0,68.533,68.5755,68.4991,68.5415,4052.0
2019-08-27 13:50:00,80.78,80.81,80.73,80.76,4395.0,68.5755,68.6009,68.533,68.5585,4395.0
2019-08-27 13:55:00,80.76,80.85,80.74,80.85,3795.0,68.5585,68.6349,68.5415,68.6349,3795.0
2019-08-27 14:00:00,80.84,80.9,80.73,80.75,3402.0,68.6264,68.6773,68.533,68.55,3402.0
2019-08-27 14:05:00,80.77,80.86,80.74,80.84,21396.0,68.567,68.6434,68.5415,68.6264,21396.0
2019-08-27 14:10:00,80.85,80.86,80.68,80.69,7836.0,68.6349,68.6434,68.4906,68.4991,7836.0
2019-08-27 14:15:00,80.66,80.76,80.66,80.76,9468.0,68.4736,68.5585,68.4736,68.5585,9468.0
2019-08-27 14:20:00,80.77,80.78,80.68,80.73,4908.0,68.567,68.5755,68.4906,68.533,4908.0
2019-08-27 14:25:00,80.74,80.76,80.68,80.72,3639.0,68.5415,68.5585,68.4906,68.5245,3639.0
2019-08-27 14:30:00,80.68,80.71,80.64,80.71,2785.0,68.4906,68.516,68.4566,68.516,2785.0
2019-08-27 14:35:00,80.7,80.7,80.65,80.7,2680.0,68.5075,68.5075,68.4651,68.5075,2680.0
2019-08-27 14:40:00,80.7,80.72,80.64,80.72,1700.0,68.5075,68.5245,68.4566,68.5245,1700.0
2019-08-27 14:45:00,80.69,80.75,80.64,80.75,1514.0,68.4991,68.55,68.4566,68.55,1514.0
2019-08-27 14:50:00,80.8,80.94,80.78,80.94,1900.0,68.5924,68.7113,68.5755,68.7113,1900.0
2019-08-27 14:55:00,80.92,80.93,80.85,80.85,2435.0,68.6943,68.7028,68.6349,68.6349,2435.0
2019-08-27 15:00:00,80.89,81.05,80.88,81.02,6446.0,68.6688,68.8047,68.6603,68.7792,6446.0
2019-08-27 15:05:00,81.04,81.07,80.98,80.98,7105.0,68.7962,68.8216,68.7452,68.7452,7105.0
2019-08-27 15:10:00,80.99,80.99,80.84,80.86,3283.0,68.7537,68.7537,68.6264,68.6434,3283.0
2019-08-27 15:15:00,80.89,80.9,80.83,80.88,3165.0,68.6688,68.6773,68.6179,68.6603,3165.0
2019-08-27 15:20:00,80.88,80.88,80.74,80.8,4606.0,68.6603,68.6603,68.5415,68.5924,4606.0
2019-08-27 15:25:00,80.81,80.83,80.71,80.72,4601.0,68.6009,68.6179,68.516,68.5245,4601.0
2019-08-27 15:30:00,80.72,80.72,80.65,80.67,5114.0,68.5245,68.5245,68.4651,68.4821,5114.0
2019-08-27 15:35:00,80.67,80.78,80.66,80.73,6315.0,68.4821,68.5755,68.4736,68.533,6315.0
2019-08-27 15:40:00,80.74,80.85,80.74,80.76,6219.0,68.5415,68.6349,68.5415,68.5585,6219.0
2019-08-27 15:45:00,80.76,80.89,80.73,80.85,16668.0,68.5585,68.6688,68.533,68.6349,16668.0
2019-08-27 15:50:00,80.85,80.85,80.65,80.68,13307.0,68.6349,68.6349,68.4651,68.4906,13307.0
2019-08-27 15:55:00,80.68,80.79,80.64,80.65,46841.0,68.4906,68.5839,68.4566,68.4651,46841.0
2019-08-28 09:30:00,80.26,80.28,80.1,80.1,16763.0,68.134,68.151,67.9982,67.9982,16763.0
2019-08-28 09:35:00,80.07,80.27,79.95,80.05,9383.0,67.9727,68.1425,67.8709,67.9557,9383.0
2019-08-28 09:40:00,80.06,80.19,79.96,80.19,28281.0,67.9642,68.0746,67.8793,68.0746,28281.0
2019-08-28 09:45:00,80.1,80.23,80.02,80.14,5237.0,67.9982,68.1086,67.9303,68.0322,5237.0
2019-08-28 09:50:00,80.12,80.2,80.02,80.15,3758.0,68.0152,68.0831,67.9303,68.0406,3758.0
2019-08-28 09:55:00,80.15,80.31,80.15,80.31,12804.0,68.0406,68.1765,68.0406,68.1765,12804.0
2019-08-28 10:00:00,80.25,80.34,80.21,80.3,4006.0,68.1255,68.2019,68.0916,68.168,4006.0
2019-08-28 10:05:00,80.3,80.49,80.3,80.48,5900.0,68.168,68.3293,68.168,68.3208,5900.0
2019-08-28 10:10:00,80.51,80.52,80.4,80.48,2700.0,68.3463,68.3547,68.2529,68.3208,2700.0
2019-08-28 10:15:00,80.45,80.53,80.42,80.42,3682.0,68.2953,68.3632,68.2698,68.2698,3682.0
2019-08-28 10:20:00,80.43,80.47,80.41,80.44,2903.0,68.2783,68.3123,68.2614,68.2868,2903.0
2019-08-28 10:25:00,80.45,80.5,80.39,80.41,3911.0,68.2953,68.3378,68.2444,68.2614,3911.0
2019-08-28 10:30:00,80.42,80.57,80.4,80.44,6862.0,68.2698,68.3972,68.2529,68.2868,6862.0
2019-08-28 10:35:00,80.41,80.47,80.38,80.4,4220.0,68.2614,68.3123,68.2359,68.2529,4220.0
2019-08-28 10:40:00,80.4,80.63,80.4,80.59,8822.0,68.2529,68.4481,68.2529,68.4142,8822.0
2019-08-28 10:45:00,80.58,80.63,80.52,80.55,12904.0,68.4057,68.4481,68.3547,68.3802,12904.0
2019-08-28 10:50:00,80.55,80.63,80.54,80.63,8121.0,68.3802,68.4481,68.3717,68.4481,8121.0
2019-08-28 10:55:00,80.62,80.63,80.53,80.57,3312.0,68.4396,68.4481,68.3632,68.3972,3312.0
2019-08-28 11:00:00,80.57,80.59,80.5,80.53,5568.0,68.3972,68.4142,68.3378,68.3632,5568.0
2019-08-28 11:05:00,80.53,80.57,80.51,80.56,5576.0,68.3632,68.3972,68.3463,68.3887,5576.0
2019-08-28 11:10:00,80.59,80.59,80.46,80.52,4532.0,68.4142,68.4142,68.3038,68.3547,4532.0
2019-08-28 11:15:00,80.52,80.57,80.49,80.56,6963.0,68.3547,68.3972,68.3293,68.3887,6963.0
2019-08-28 11:20:00,80.58,80.78,80.53,80.65,13232.0,68.4057,68.5755,68.3632,68.4651,13232.0
2019-08-28 11:25:00,80.65,80.67,80.6,80.65,8682.0,68.4651,68.4821,68.4227,68.4651,8682.0
2019-08-28 11:30:00,80.65,80.68,80.57,80.58,9626.0,68.4651,68.4906,68.3972,68.4057,9626.0
2019-08-28 11:35:00,80.56,80.66,80.56,80.64,5702.0,68.3887,68.4736,68.3887,68.4566,5702.0
2019-08-28 11:40:00,80.6,80.75,80.6,80.75,7958.0,68.4227,68.55,68.4227,68.55,7958.0
2019-08-28 11:45:00,80.74,80.76,80.69,80.69,10059.0,68.5415,68.5585,68.4991,68.4991,10059.0
2019-08-28 11:50:00,80.7,80.75,80.65,80.75,4933.0,68.5075,68.55,68.4651,68.55,4933.0
2019-08-28 11:55:00,80.75,80.75,80.67,80.68,4705.0,68.55,68.55,68.4821,68.4906,4705.0
2019-08-28 12:00:00,80.7,80.72,80.65,80.7,4060.0,68.5075,68.5245,68.4651,68.5075,4060.0
2019-08-28 12:05:00,80.71,80.72,80.67,80.68,2422.0,68.516,68.5245,68.4821,68.4906,2422.0
2019-08-28 12:10:00,80.7,80.7,80.61,80.62,3875.0,68.5075,68.5075,68.4311,68.4396,3875.0
2019-08-28 12:15:00,80.62,80.73,80.62,80.73,4868.0,68.4396,68.533,68.4396,68.533,4868.0
2019-08-28 12:20:00,80.73,80.8,80.72,80.77,5267.0,68.533,68.5924,68.5245,68.567,5267.0
2019-08-28 12:25:00,80.78,80.78,80.7,80.71,3366.0,68.5755,68.5755,68.5075,68.516,3366.0
2019-08-28 12:30:00,80.75,80.79,80.73,80.77,5645.0,68.55,68.5839,68.533,68.567,5645.0
2019-08-28 12:35:00,80.78,80.8,80.73,80.77,7286.0,68.5755,68.5924,68.533,68.567,7286.0
2019-08-28 12:40:00,80.75,80.79,80.74,80.77,5339.0,68.55,68.5839,68.5415,68.567,5339.0
2019-08-28 12:45:00,80.78,80.89,80.78,80.85,6673.0,68.5755,68.6688,68.5755,68.6349,6673.0
2019-08-28 12:50:00,80.86,80.99,80.86,80.99,5834.0,68.6434,68.7537,68.6434,68.7537,5834.0
2019-08-28 12:55:00,80.98,81.05,80.96,81.02,2948.0,68.7452,68.8047,68.7283,68.7792,2948.0
2019-08-28 13:00:00,81.03,81.03,80.93,80.93,4923.0,68.7877,68.7877,68.7028,68.7028,4923.0
2019-08-28 13:05:00,80.93,80.96,80.88,80.91,4973.0,68.7028,68.7283,68.6603,68.6858,4973.0
2019-08-28 13:10:00,80.9,80.9,80.78,80.8,4800.0,68.6773,68.6773,68.5755,68.5924,4800.0
2019-08-28 13:15:00,80.8,80.86,80.77,80.86,4538.0,68.5924,68.6434,68.567,68.6434,4538.0
2019-08-28 13:20:00,80.86,80.89,80.86,80.88,3453.0,68.6434,68.6688,68.6434,68.6603,3453.0
2019-08-28 13:25:00,80.88,80.93,80.87,80.92,5727.0,68.6603,68.7028,68.6519,68.6943,5727.0
2019-08-28 13:30:00,80.91,80.93,80.84,80.93,3635.0,68.6858,68.7028,68.6264,68.7028,3635.0
2019-08-28 13:35:00,80.94,80.94,80.91,80.94,3152.0,68.7113,68.7113,68.6858,68.7113,3152.0
2019-08-28 13:40:00,80.95,80.95,80.9,80.92,2588.0,68.7198,68.7198,68.6773,68.6943,2588.0
2019-08-28 13:45:00,80.9,80.95,80.87,80.94,4542.0,68.6773,68.7198,68.6519,68.7113,4542.0
2019-08-28 13:50:00,80.94,80.94,80.87,80.88,4335.0,68.7113,68.7113,68.6519,68.6603,4335.0
2019-08-28 13:55:00,80.9,80.91,80.82,80.84,4723.0,68.6773,68.6858,68.6094,68.6264,4723.0
2019-08-28 14:00:00,80.84,80.88,80.83,80.84,5390.0,68.6264,68.6603,68.6179,68.6264,5390.0
2019-08-28 14:05:00,80.81,80.84,80.8,80.83,2899.0,68.6009,68.6264,68.5924,68.6179,2899.0
2019-08-28 14:10:00,80.83,80.85,80.75,80.75,4447.0,68.6179,68.6349,68.55,68.55,4447.0
2019-08-28 14:15:00,80.74,80.77,80.72,80.76,5395.0,68.5415,68.567,68.5245,68.5585,5395.0
2019-08-28 14:20:00,80.76,80.77,80.71,80.77,2657.0,68.5585,68.567,68.516,68.567,2657.0
2019-08-28 14:25:00,80.78,80.82,80.78,80.78,2861.0,68.5755,68.6094,68.5755,68.5755,2861.0
2019-08-28 14:30:00,80.82,80.88,80.8,80.88,3250.0,68.6094,68.6603,68.5924,68.6603,3250.0
2019-08-28 14:35:00,80.88,80.89,80.81,80.82,4410.0,68.6603,68.6688,68.6009,68.6094,4410.0
2019-08-28 14:40:00,80.85,80.91,80.84,80.91,4797.0,68.6349,68.6858,68.6264,68.6858,4797.0
2019-08-28 14:45:00,80.92,81.05,80.92,81.04,3800.0,68.6943,68.8047,68.6943,68.7962,3800.0
2019-08-28 14:50:00,81.04,81.08,81.03,81.05,3980.0,68.7962,68.8301,68.7877,68.8047,3980.0
2019-08-28 14:55:00,81.04,81.07,81.0,81.06,8041.0,68.7962,68.8216,68.7622,68.8132,8041.0
2019-08-28 15:00:00,81.06,81.08,81.0,81.01,3100.0,68.8132,68.8301,68.7622,68.7707,3100.0
2019-08-28 15:05:00,81.0,81.04,80.99,81.04,3163.0,68.7622,68.7962,68.7537,68.7962,3163.0
2019-08-28 15:10:00,81.03,81.07,81.0,81.03,5733.0,68.7877,68.8216,68.7622,68.7877,5733.0
2019-08-28 15:15:00,81.04,81.14,81.0,81.12,5951.0,68.7962,68.8811,68.7622,68.8641,5951.0
2019-08-28 15:20:00,81.13,81.13,80.98,80.99,5253.0,68.8726,68.8726,68.7452,68.7537,5253.0
2019-08-28 15:25:00,80.96,81.0,80.96,81.0,4708.0,68.7283,68.7622,68.7283,68.7622,4708.0
2019-08-28 15:30:00,80.98,80.98,80.88,80.89,9216.0,68.7452,68.7452,68.6603,68.6688,9216.0
2019-08-28 15:35:00,80.88,80.98,80.88,80.96,5637.0,68.6603,68.7452,68.6603,68.7283,5637.0
2019-08-28 15:40:00,80.96,80.97,80.91,80.94,9824.0,68.7283,68.7368,68.6858,68.7113,9824.0
2019-08-28 15:45:00,80.94,81.01,80.93,80.98,9371.0,68.7113,68.7707,68.7028,68.7452,9371.0
2019-08-28 15:50:00,80.99,81.04,80.96,81.02,14269.0,68.7537,68.7962,68.7283,68.7792,14269.0
2019-08-28 15:55:00,81.03,81.06,80.98,81.04,36964.0,68.7877,68.8132,68.7452,68.7962,36964.0
2019-08-29 09:30:00,81.96,82.05,81.78,81.88,26599.0,69.5772,69.6536,69.4244,69.5093,26599.0
2019-08-29 09:35:00,81.92,82.09,81.91,82.08,16446.0,69.5432,69.6875,69.5347,69.679,16446.0
2019-08-29 09:40:00,82.08,82.16,81.97,82.1,27755.0,69.679,69.747,69.5857,69.696,27755.0
2019-08-29 09:45:00,82.2,82.29,82.16,82.23,3550.0,69.7809,69.8573,69.747,69.8064,3550.0
2019-08-29 09:50:00,82.25,82.31,82.17,82.28,9239.0,69.8234,69.8743,69.7555,69.8488,9239.0
2019-08-29 09:55:00,82.28,82.29,82.09,82.23,4905.0,69.8488,69.8573,69.6875,69.8064,4905.0
2019-08-29 10:00:00,82.19,82.19,82.03,82.04,3167.0,69.7724,69.7724,69.6366,69.6451,3167.0
2019-08-29 10:05:00,82.05,82.13,81.97,81.99,7542.0,69.6536,69.7215,69.5857,69.6026,7542.0
2019-08-29 10:10:00,81.97,81.98,81.84,81.91,2833.0,69.5857,69.5942,69.4753,69.5347,2833.0
2019-08-29 10:15:00,81.91,81.93,81.87,81.93,5541.0,69.5347,69.5517,69.5008,69.5517,5541.0
2019-08-29 10:20:00,81.94,82.03,81.9,82.0,3373.0,69.5602,69.6366,69.5262,69.6111,3373.0
2019-08-29 10:25:00,81.99,82.06,81.99,82.06,2076.0,69.6026,69.6621,69.6026,69.6621,2076.0
2019-08-29 10:30:00,81.97,81.99,81.96,81.96,789.0,69.5857,69.6026,69.5772,69.5772,789.0
2019-08-29 10:35:00,82.04,82.04,81.61,81.83,9195.0,69.6451,69.6451,69.2801,69.4668,9195.0
2019-08-29 10:40:00,81.84,81.9,81.81,81.86,1100.0,69.4753,69.5262,69.4498,69.4923,1100.0
2019-08-29 10:45:00,81.82,81.82,81.66,81.7,2899.0,69.4583,69.4583,69.3225,69.3565,2899.0
2019-08-29 10:50:00,81.75,81.85,81.75,81.84,1307.0,69.3989,69.4838,69.3989,69.4753,1307.0
2019-08-29 10:55:00,81.81,81.89,81.78,81.87,2543.0,69.4498,69.5178,69.4244,69.5008,2543.0
2019-08-29 11:00:00,81.87,81.88,81.81,81.88,3336.0,69.5008,69.5093,69.4498,69.5093,3336.0
2019-08-29 11:05:00,81.87,81.94,81.86,81.88,4565.0,69.5008,69.5602,69.4923,69.5093,4565.0
2019-08-29 11:10:00,81.87,81.93,81.87,81.89,3405.0,69.5008,69.5517,69.5008,69.5178,3405.0
2019-08-29 11:15:00,81.89,81.93,81.85,81.92,1871.0,69.5178,69.5517,69.4838,69.5432,1871.0
2019-08-29 11:20:00,81.89,81.92,81.84,81.92,8220.0,69.5178,69.5432,69.4753,69.5432,8220.0
2019-08-29 11:25:00,81.98,82.0,81.91,81.92,4079.0,69.5942,69.6111,69.5347,69.5432,4079.0
2019-08-29 11:30:00,81.92,81.93,81.85,81.92,3900.0,69.5432,69.5517,69.4838,69.5432,3900.0
2019-08-29 11:35:00,81.95,82.01,81.93,81.93,2440.0,69.5687,69.6196,69.5517,69.5517,2440.0
2019-08-29 11:40:00,81.91,81.98,81.91,81.97,2043.0,69.5347,69.5942,69.5347,69.5857,2043.0
2019-08-29 11:45:00,81.96,82.05,81.94,82.02,3993.0,69.5772,69.6536,69.5602,69.6281,3993.0
2019-08-29 11:50:00,82.04,82.05,81.98,82.05,3279.0,69.6451,69.6536,69.5942,69.6536,3279.0
2019-08-29 11:55:00,82.02,82.02,81.97,81.98,2929.0,69.6281,69.6281,69.5857,69.5942,2929.0
2019-08-29 12:00:00,81.98,81.99,81.92,81.96,2925.0,69.5942,69.6026,69.5432,69.5772,2925.0
2019-08-29 12:05:00,81.95,81.97,81.87,81.89,6503.0,69.5687,69.5857,69.5008,69.5178,6503.0
2019-08-29 12:10:00,81.93,81.98,81.93,81.96,2906.0,69.5517,69.5942,69.5517,69.5772,2906.0
2019-08-29 12:15:00,82.0,82.03,81.98,82.03,2739.0,69.6111,69.6366,69.5942,69.6366,2739.0
2019-08-29 12:20:00,82.02,82.07,82.01,82.07,4600.0,69.6281,69.6706,69.6196,69.6706,4600.0
2019-08-29 12:25:00,82.06,82.12,82.04,82.08,5477.0,69.6621,69.713,69.6451,69.679,5477.0
2019-08-29 12:30:00,82.06,82.1,82.03,82.07,4880.0,69.6621,69.696,69.6366,69.6706,4880.0
2019-08-29 12:35:00,82.07,82.15,82.07,82.11,3750.0,69.6706,69.7385,69.6706,69.7045,3750.0
2019-08-29 12:40:00,82.12,82.14,82.08,82.08,3858.0,69.713,69.73,69.679,69.679,3858.0
2019-08-29 12:45:00,82.09,82.09,82.02,82.06,5173.0,69.6875,69.6875,69.6281,69.6621,5173.0
2019-08-29 12:50:00,82.03,82.1,82.0,82.09,3194.0,69.6366,69.696,69.6111,69.6875,3194.0
2019-08-29 12:55:00,82.09,82.11,82.06,82.06,2365.0,69.6875,69.7045,69.6621,69.6621,2365.0
2019-08-29 13:00:00,82.06,82.1,82.04,82.06,1500.0,69.6621,69.696,69.6451,69.6621,1500.0
2019-08-29 13:05:00,82.07,82.08,82.04,82.08,3475.0,69.6706,69.679,69.6451,69.679,3475.0
2019-08-29 13:10:00,82.08,82.1,82.05,82.07,4410.0,69.679,69.696,69.6536,69.6706,4410.0
2019-08-29 13:15:00,82.06,82.09,82.04,82.09,3811.0,69.6621,69.6875,69.6451,69.6875,3811.0
2019-08-29 13:20:00,82.08,82.08,82.05,82.07,3255.0,69.679,69.679,69.6536,69.6706,3255.0
2019-08-29 13:25:00,82.05,82.09,82.03,82.03,3978.0,69.6536,69.6875,69.6366,69.6366,3978.0
2019-08-29 13:30:00,82.05,82.05,81.98,82.0,2658.0,69.6536,69.6536,69.5942,69.6111,2658.0
2019-08-29 13:35:00,81.98,82.11,81.98,82.06,15189.0,69.5942,69.7045,69.5942,69.6621,15189.0
2019-08-29 13:40:00,82.06,82.1,81.99,81.99,9713.0,69.6621,69.696,69.6026,69.6026,9713.0
2019-08-29 13:45:00,82.01,82.06,81.98,82.05,3200.0,69.6196,69.6621,69.5942,69.6536,3200.0
2019-08-29 13:50:00,82.05,82.09,82.04,82.07,4505.0,69.6536,69.6875,69.6451,69.6706,4505.0
2019-08-29 13:55:00,82.09,82.09,82.03,82.06,4108.0,69.6875,69.6875,69.6366,69.6621,4108.0
2019-08-29 14:00:00,82.07,82.09,82.04,82.06,5369.0,69.6706,69.6875,69.6451,69.6621,5369.0
2019-08-29 14:05:00,82.04,82.07,82.02,82.07,4479.0,69.6451,69.6706,69.6281,69.6706,4479.0
2019-08-29 14:10:00,82.06,82.06,82.03,82.04,3827.0,69.6621,69.6621,69.6366,69.6451,3827.0
2019-08-29 14:15:00,82.05,82.05,81.9,81.94,7360.0,69.6536,69.6536,69.5262,69.5602,7360.0
2019-08-29 14:20:00,81.92,81.98,81.92,81.92,3995.0,69.5432,69.5942,69.5432,69.5432,3995.0
2019-08-29 14:25:00,81.91,81.96,81.89,81.92,2510.0,69.5347,69.5772,69.5178,69.5432,2510.0
2019-08-29 14:30:00,81.92,81.95,81.84,81.85,4228.0,69.5432,69.5687,69.4753,69.4838,4228.0
2019-08-29 14:35:00,81.86,81.86,81.78,81.81,3213.0,69.4923,69.4923,69.4244,69.4498,3213.0
2019-08-29 14:40:00,81.81,81.85,81.77,81.78,4769.0,69.4498,69.4838,69.4159,69.4244,4769.0
2019-08-29 14:45:00,81.78,81.79,81.73,81.76,4940.0,69.4244,69.4329,69.3819,69.4074,4940.0
2019-08-29 14:50:00,81.76,81.77,81.68,81.71,4821.0,69.4074,69.4159,69.3395,69.3649,4821.0
2019-08-29 14:55:00,81.7,81.79,81.7,81.76,8193.0,69.3565,69.4329,69.3565,69.4074,8193.0
2019-08-29 15:00:00,81.75,81.8,81.72,81.78,3882.0,69.3989,69.4414,69.3734,69.4244,3882.0
2019-08-29 15:05:00,81.79,81.79,81.7,81.73,6607.0,69.4329,69.4329,69.3565,69.3819,6607.0
2019-08-29 15:10:00,81.74,81.75,81.71,81.73,3672.0,69.3904,69.3989,69.3649,69.3819,3672.0
2019-08-29 15:15:00,81.72,81.78,81.71,81.77,4152.0,69.3734,69.4244,69.3649,69.4159,4152.0
2019-08-29 15:20:00,81.76,81.76,81.68,81.7,5146.0,69.4074,69.4074,69.3395,69.3565,5146.0
2019-08-29 15:25:00,81.7,81.7,81.61,81.64,4557.0,69.3565,69.3565,69.2801,69.3055,4557.0
2019-08-29 15:30:00,81.64,81.73,81.63,81.73,6243.0,69.3055,69.3819,69.297,69.3819,6243.0
2019-08-29 15:35:00,81.72,81.78,81.71,81.78,5305.0,69.3734,69.4244,69.3649,69.4244,5305.0
2019-08-29 15:40:00,81.77,81.8,81.76,81.78,6132.0,69.4159,69.4414,69.4074,69.4244,6132.0
2019-08-29 15:45:00,81.77,81.85,81.75,81.84,7019.0,69.4159,69.4838,69.3989,69.4753,7019.0
2019-08-29 15:50:00,81.84,81.89,81.81,81.82,18398.0,69.4753,69.5178,69.4498,69.4583,18398.0
2019-08-29 15:55:00,81.85,81.92,81.8,81.85,52943.0,69.4838,69.5432,69.4414,69.4838,52943.0
2019-08-30 09:30:00,82.38,82.38,81.61,82.01,15415.0,69.9337,69.9337,69.2801,69.6196,15415.0
2019-08-30 09:35:00,82.11,82.33,82.11,82.23,5167.0,69.7045,69.8913,69.7045,69.8064,5167.0
2019-08-30 09:40:00,82.3,82.35,82.25,82.3,4923.0,69.8658,69.9083,69.8234,69.8658,4923.0
2019-08-30 09:45:00,82.28,82.35,82.25,82.34,2401.0,69.8488,69.9083,69.8234,69.8998,2401.0
2019-08-30 09:50:00,82.35,82.41,82.25,82.34,8767.0,69.9083,69.9592,69.8234,69.8998,8767.0
2019-08-30 09:55:00,82.34,82.34,82.19,82.25,9695.0,69.8998,69.8998,69.7724,69.8234,9695.0
2019-08-30 10:00:00,82.2,82.27,82.16,82.23,4775.0,69.7809,69.8403,69.747,69.8064,4775.0
2019-08-30 10:05:00,82.21,82.29,82.17,82.29,7786.0,69.7894,69.8573,69.7555,69.8573,7786.0
2019-08-30 10:10:00,82.27,82.27,82.09,82.12,3162.0,69.8403,69.8403,69.6875,69.713,3162.0
2019-08-30 10:15:00,82.14,82.18,82.1,82.17,4500.0,69.73,69.7639,69.696,69.7555,4500.0
2019-08-30 10:20:00,82.21,82.21,82.01,82.06,7214.0,69.7894,69.7894,69.6196,69.6621,7214.0
2019-08-30 10:25:00,82.07,82.11,82.03,82.03,2900.0,69.6706,69.7045,69.6366,69.6366,2900.0
2019-08-30 10:30:00,82.06,82.11,82.06,82.1,4605.0,69.6621,69.7045,69.6621,69.696,4605.0
2019-08-30 10:35:00,82.05,82.12,82.03,82.03,3180.0,69.6536,69.713,69.6366,69.6366,3180.0
2019-08-30 10:40:00,82.04,82.08,82.02,82.02,3200.0,69.6451,69.679,69.6281,69.6281,3200.0
2019-08-30 10:45:00,82.0,82.17,82.0,82.17,6883.0,69.6111,69.7555,69.6111,69.7555,6883.0
2019-08-30 10:50:00,82.17,82.17,82.03,82.07,2400.0,69.7555,69.7555,69.6366,69.6706,2400.0
2019-08-30 10:55:00,82.07,82.09,82.0,82.02,5115.0,69.6706,69.6875,69.6111,69.6281,5115.0
2019-08-30 11:00:00,81.99,82.0,81.78,81.78,6551.0,69.6026,69.6111,69.4244,69.4244,6551.0
2019-08-30 11:05:00,81.78,81.91,81.78,81.88,4490.0,69.4244,69.5347,69.4244,69.5093,4490.0
2019-08-30 11:10:00,81.89,81.95,81.69,81.72,8275.0,69.5178,69.5687,69.348,69.3734,8275.0
2019-08-30 11:15:00,81.73,81.75,81.58,81.65,6660.0,69.3819,69.3989,69.2546,69.314,6660.0
2019-08-30 11:20:00,81.65,81.65,81.52,81.52,2604.0,69.314,69.314,69.2037,69.2037,2604.0
2019-08-30 11:25:00,81.53,81.6,81.46,81.55,5140.0,69.2121,69.2716,69.1527,69.2291,5140.0
2019-08-30 11:30:00,81.58,81.72,81.58,81.7,4062.0,69.2546,69.3734,69.2546,69.3565,4062.0
2019-08-30 11:35:00,81.69,81.72,81.68,81.68,2600.0,69.348,69.3734,69.3395,69.3395,2600.0
2019-08-30 11:40:00,81.69,81.75,81.68,81.75,3100.0,69.348,69.3989,69.3395,69.3989,3100.0
2019-08-30 11:45:00,81.77,81.83,81.76,81.82,2840.0,69.4159,69.4668,69.4074,69.4583,2840.0
2019-08-30 11:50:00,81.82,81.83,81.76,81.77,4393.0,69.4583,69.4668,69.4074,69.4159,4393.0
2019-08-30 11:55:00,81.74,81.79,81.7,81.73,3300.0,69.3904,69.4329,69.3565,69.3819,3300.0
2019-08-30 12:00:00,81.74,81.74,81.68,81.72,3100.0,69.3904,69.3904,69.3395,69.3734,3100.0
2019-08-30 12:05:00,81.68,81.75,81.64,81.67,5105.0,69.3395,69.3989,69.3055,69.331,5105.0
2019-08-30 12:10:00,81.65,81.8,81.64,81.78,2728.0,69.314,69.4414,69.3055,69.4244,2728.0
2019-08-30 12:15:00,81.76,81.84,81.73,81.8,3404.0,69.4074,69.4753,69.3819,69.4414,3404.0
2019-08-30 12:20:00,81.82,81.87,81.82,81.83,2991.0,69.4583,69.5008,69.4583,69.4668,2991.0
2019-08-30 12:25:00,81.81,81.84,81.8,81.83,3400.0,69.4498,69.4753,69.4414,69.4668,3400.0
2019-08-30 12:30:00,81.8,81.86,81.73,81.83,4272.0,69.4414,69.4923,69.3819,69.4668,4272.0
2019-08-30 12:35:00,81.83,81.86,81.8,81.81,1930.0,69.4668,69.4923,69.4414,69.4498,1930.0
2019-08-30 12:40:00,81.82,81.85,81.77,81.81,6460.0,69.4583,69.4838,69.4159,69.4498,6460.0
2019-08-30 12:45:00,81.81,81.82,81.73,81.73,2700.0,69.4498,69.4583,69.3819,69.3819,2700.0
2019-08-30 12:50:00,81.74,81.77,81.68,81.76,4222.0,69.3904,69.4159,69.3395,69.4074,4222.0
2019-08-30 12:55:00,81.77,81.81,81.76,81.78,7322.0,69.4159,69.4498,69.4074,69.4244,7322.0
2019-08-30 13:00:00,81.8,81.81,81.65,81.65,5330.0,69.4414,69.4498,69.314,69.314,5330.0
2019-08-30 13:05:00,81.64,81.69,81.6,81.66,4270.0,69.3055,69.348,69.2716,69.3225,4270.0
2019-08-30 13:10:00,81.64,81.67,81.57,81.65,6932.0,69.3055,69.331,69.2461,69.314,6932.0
2019-08-30 13:15:00,81.63,81.64,81.55,81.59,4003.0,69.297,69.3055,69.2291,69.2631,4003.0
2019-08-30 13:20:00,81.58,81.6,81.53,81.56,4736.0,69.2546,69.2716,69.2121,69.2376,4736.0
2019-08-30 13:25:00,81.56,81.62,81.55,81.58,4226.0,69.2376,69.2885,69.2291,69.2546,4226.0
2019-08-30 13:30:00,81.58,81.71,81.57,81.64,12723.0,69.2546,69.3649,69.2461,69.3055,12723.0
2019-08-30 13:35:00,81.64,81.67,81.56,81.56,5693.0,69.3055,69.331,69.2376,69.2376,5693.0
2019-08-30 13:40:00,81.55,81.58,81.48,81.49,4358.0,69.2291,69.2546,69.1697,69.1782,4358.0
2019-08-30 13:45:00,81.5,81.58,81.5,81.56,4080.0,69.1867,69.2546,69.1867,69.2376,4080.0
2019-08-30 13:50:00,81.56,81.62,81.56,81.57,4578.0,69.2376,69.2885,69.2376,69.2461,4578.0
2019-08-30 13:55:00,81.57,81.63,81.53,81.57,8134.0,69.2461,69.297,69.2121,69.2461,8134.0
2019-08-30 14:00:00,81.58,81.65,81.58,81.62,6101.0,69.2546,69.314,69.2546,69.2885,6101.0
2019-08-30 14:05:00,81.62,81.64,81.6,81.64,3129.0,69.2885,69.3055,69.2716,69.3055,3129.0
2019-08-30 14:10:00,81.66,81.68,81.65,81.67,3856.0,69.3225,69.3395,69.314,69.331,3856.0
2019-08-30 14:15:00,81.67,81.71,81.65,81.69,2250.0,69.331,69.3649,69.314,69.348,2250.0
2019-08-30 14:20:00,81.69,81.69,81.62,81.66,5579.0,69.348,69.348,69.2885,69.3225,5579.0
2019-08-30 14:25:00,81.65,81.7,81.64,81.69,32532.0,69.314,69.3565,69.3055,69.348,32532.0
2019-08-30 14:30:00,81.7,81.73,81.6,81.62,7587.0,69.3565,69.3819,69.2716,69.2885,7587.0
2019-08-30 14:35:00,81.59,81.63,81.57,81.6,3424.0,69.2631,69.297,69.2461,69.2716,3424.0
2019-08-30 14:40:00,81.59,81.6,81.46,81.59,5714.0,69.2631,69.2716,69.1527,69.2631,5714.0
2019-08-30 14:45:00,81.59,81.59,81.47,81.5,2241.0,69.2631,69.2631,69.1612,69.1867,2241.0
2019-08-30 14:50:00,81.51,81.53,81.44,81.51,4659.0,69.1952,69.2121,69.1357,69.1952,4659.0
2019-08-30 14:55:00,81.49,81.54,81.48,81.5,3829.0,69.1782,69.2206,69.1697,69.1867,3829.0
2019-08-30 15:00:00,81.49,81.54,81.34,81.39,8509.0,69.1782,69.2206,69.0509,69.0933,8509.0
2019-08-30 15:05:00,81.4,81.42,81.37,81.39,5213.0,69.1018,69.1188,69.0763,69.0933,5213.0
2019-08-30 15:10:00,81.38,81.41,81.32,81.39,6568.0,69.0848,69.1103,69.0339,69.0933,6568.0
2019-08-30 15:15:00,81.4,81.41,81.28,81.31,6286.0,69.1018,69.1103,68.9999,69.0254,6286.0
2019-08-30 15:20:00,81.31,81.36,81.29,81.33,5784.0,69.0254,69.0678,69.0084,69.0424,5784.0
2019-08-30 15:25:00,81.34,81.48,81.34,81.46,7074.0,69.0509,69.1697,69.0509,69.1527,7074.0
2019-08-30 15:30:00,81.46,81.51,81.46,81.48,6883.0,69.1527,69.1952,69.1527,69.1697,6883.0
2019-08-30 15:35:00,81.51,81.54,81.48,81.53,10183.0,69.1952,69.2206,69.1697,69.2121,10183.0
2019-08-30 15:40:00,81.54,81.56,81.47,81.51,9835.0,69.2206,69.2376,69.1612,69.1952,9835.0
2019-08-30 15:45:00,81.51,81.54,81.48,81.51,21605.0,69.1952,69.2206,69.1697,69.1952,21605.0
2019-08-30 15:50:00,81.53,81.61,81.52,81.61,22907.0,69.2121,69.2801,69.2037,69.2801,22907.0
2019-08-30 15:55:00,81.61,81.9,81.6,81.73,143073.0,69.2801,69.5262,69.2716,69.3819,143073.0
2019-09-03 09:30:00,81.09,81.42,80.7,81.31,30492.0,68.8386,69.1188,68.5075,69.0254,30492.0
2019-09-03 09:35:00,81.4,81.63,81.39,81.61,3941.0,69.1018,69.297,69.0933,69.2801,3941.0
2019-09-03 09:40:00,81.68,81.69,81.52,81.62,3300.0,69.3395,69.348,69.2037,69.2885,3300.0
2019-09-03 09:45:00,81.69,81.69,81.53,81.55,21153.0,69.348,69.348,69.2121,69.2291,21153.0
2019-09-03 09:50:00,81.58,81.95,81.56,81.95,36448.0,69.2546,69.5687,69.2376,69.5687,36448.0
2019-09-03 09:55:00,81.96,82.03,81.94,82.03,8606.0,69.5772,69.6366,69.5602,69.6366,8606.0
2019-09-03 10:00:00,82.05,82.05,81.37,81.37,17125.0,69.6536,69.6536,69.0763,69.0763,17125.0
2019-09-03 10:05:00,81.42,81.57,81.36,81.4,9033.0,69.1188,69.2461,69.0678,69.1018,9033.0
2019-09-03 10:10:00,81.45,81.53,81.35,81.35,11828.0,69.1442,69.2121,69.0593,69.0593,11828.0
2019-09-03 10:15:00,81.34,81.6,81.34,81.56,3822.0,69.0509,69.2716,69.0509,69.2376,3822.0
2019-09-03 10:20:00,81.53,81.61,81.48,81.5,6171.0,69.2121,69.2801,69.1697,69.1867,6171.0
2019-09-03 10:25:00,81.51,81.66,81.38,81.66,5310.0,69.1952,69.3225,69.0848,69.3225,5310.0
2019-09-03 10:30:00,81.67,81.74,81.65,81.73,7906.0,69.331,69.3904,69.314,69.3819,7906.0
2019-09-03 10:35:00,81.7,81.79,81.63,81.75,4953.0,69.3565,69.4329,69.297,69.3989,4953.0
2019-09-03 10:40:00,81.73,82.04,81.73,81.92,20613.0,69.3819,69.6451,69.3819,69.5432,20613.0
2019-09-03 10:45:00,81.9,81.94,81.82,81.93,9052.0,69.5262,69.5602,69.4583,69.5517,9052.0
2019-09-03 10:50:00,81.9,82.0,81.84,82.0,21290.0,69.5262,69.6111,69.4753,69.6111,21290.0
2019-09-03 10:55:00,81.98,82.04,81.95,81.96,13473.0,69.5942,69.6451,69.5687,69.5772,13473.0
2019-09-03 11:00:00,81.94,81.98,81.89,81.92,19779.0,69.5602,69.5942,69.5178,69.5432,19779.0
2019-09-03 11:05:00,81.91,81.97,81.9,81.92,11038.0,69.5347,69.5857,69.5262,69.5432,11038.0
2019-09-03 11:10:00,81.91,81.91,81.62,81.63,15753.0,69.5347,69.5347,69.2885,69.297,15753.0
2019-09-03 11:15:00,81.59,81.7,81.59,81.63,5379.0,69.2631,69.3565,69.2631,69.297,5379.0
2019-09-03 11:20:00,81.61,81.69,81.6,81.66,6091.0,69.2801,69.348,69.2716,69.3225,6091.0
2019-09-03 11:25:00,81.67,81.71,81.55,81.57,12146.0,69.331,69.3649,69.2291,69.2461,12146.0
2019-09-03 11:30:00,81.61,81.75,81.59,81.7,44777.0,69.2801,69.3989,69.2631,69.3565,44777.0
2019-09-03 11:35:00,81.7,81.73,81.66,81.71,4148.0,69.3565,69.3819,69.3225,69.3649,4148.0
2019-09-03 11:40:00,81.74,81.79,81.73,81.77,5198.0,69.3904,69.4329,69.3819,69.4159,5198.0
2019-09-03 11:45:00,81.77,81.85,81.68,81.81,8337.0,69.4159,69.4838,69.3395,69.4498,8337.0
2019-09-03 11:50:00,81.8,81.84,81.77,81.84,3731.0,69.4414,69.4753,69.4159,69.4753,3731.0
2019-09-03 11:55:00,81.82,81.82,81.72,81.73,4800.0,69.4583,69.4583,69.3734,69.3819,4800.0
2019-09-03 12:00:00,81.73,81.89,81.72,81.88,6249.0,69.3819,69.5178,69.3734,69.5093,6249.0
2019-09-03 12:05:00,81.86,81.86,81.71,81.71,5808.0,69.4923,69.4923,69.3649,69.3649,5808.0
2019-09-03 12:10:00,81.7,81.72,81.56,81.59,11200.0,69.3565,69.3734,69.2376,69.2631,11200.0
2019-09-03 12:15:00,81.58,81.6,81.5,81.55,7196.0,69.2546,69.2716,69.1867,69.2291,7196.0
2019-09-03 12:20:00,81.56,81.56,81.47,81.51,6786.0,69.2376,69.2376,69.1612,69.1952,6786.0
2019-09-03 12:25:00,81.52,81.56,81.46,81.54,4931.0,69.2037,69.2376,69.1527,69.2206,4931.0
2019-09-03 12:30:00,81.54,81.54,81.43,81.45,5704.0,69.2206,69.2206,69.1273,69.1442,5704.0
2019-09-03 12:35:00,81.47,81.56,81.46,81.52,5089.0,69.1612,69.2376,69.1527,69.2037,5089.0
2019-09-03 12:40:00,81.53,81.58,81.51,81.58,5418.0,69.2121,69.2546,69.1952,69.2546,5418.0
2019-09-03 12:45:00,81.57,81.63,81.56,81.6,4807.0,69.2461,69.297,69.2376,69.2716,4807.0
2019-09-03 12:50:00,81.59,81.59,81.41,81.42,6896.0,69.2631,69.2631,69.1103,69.1188,6896.0
2019-09-03 12:55:00,81.42,81.52,81.42,81.49,3454.0,69.1188,69.2037,69.1188,69.1782,3454.0
2019-09-03 13:00:00,81.48,81.54,81.45,81.49,5053.0,69.1697,69.2206,69.1442,69.1782,5053.0
2019-09-03 13:05:00,81.48,81.5,81.35,81.43,4057.0,69.1697,69.1867,69.0593,69.1273,4057.0
2019-09-03 13:10:00,81.43,81.45,81.37,81.4,2556.0,69.1273,69.1442,69.0763,69.1018,2556.0
2019-09-03 13:15:00,81.4,81.44,81.39,81.39,3203.0,69.1018,69.1357,69.0933,69.0933,3203.0
2019-09-03 13:20:00,81.39,81.39,81.27,81.3,3804.0,69.0933,69.0933,68.9914,69.0169,3804.0
2019-09-03 13:25:00,81.31,81.33,81.29,81.3,8595.0,69.0254,69.0424,69.0084,69.0169,8595.0
2019-09-03 13:30:00,81.32,81.32,81.17,81.17,7615.0,69.0339,69.0339,68.9065,68.9065,7615.0
2019-09-03 13:35:00,81.16,81.16,81.1,81.11,6764.0,68.898,68.898,68.8471,68.8556,6764.0
2019-09-03 13:40:00,81.1,81.13,81.04,81.06,12245.0,68.8471,68.8726,68.7962,68.8132,12245.0
2019-09-03 13:45:00,81.09,81.1,80.97,80.98,10037.0,68.8386,68.8471,68.7368,68.7452,10037.0
2019-09-03 13:50:00,80.97,80.99,80.88,80.9,4860.0,68.7368,68.7537,68.6603,68.6773,4860.0
2019-09-03 13:55:00,80.9,80.93,80.86,80.86,7329.0,68.6773,68.7028,68.6434,68.6434,7329.0
2019-09-03 14:00:00,80.84,80.94,80.83,80.93,10571.0,68.6264,68.7113,68.6179,68.7028,10571.0
2019-09-03 14:05:00,80.92,80.92,80.83,80.84,7909.0,68.6943,68.6943,68.6179,68.6264,7909.0
2019-09-03 14:10:00,80.84,80.87,80.79,80.87,10526.0,68.6264,68.6519,68.5839,68.6519,10526.0
2019-09-03 14:15:00,80.86,80.86,80.8,80.82,5920.0,68.6434,68.6434,68.5924,68.6094,5920.0
2019-09-03 14:20:00,80.83,80.88,80.79,80.79,4142.0,68.6179,68.6603,68.5839,68.5839,4142.0
2019-09-03 14:25:00,80.81,80.93,80.81,80.93,7677.0,68.6009,68.7028,68.6009,68.7028,7677.0
2019-09-03 14:30:00,80.92,80.93,80.89,80.9,11704.0,68.6943,68.7028,68.6688,68.6773,11704.0
2019-09-03 14:35:00,80.9,80.94,80.86,80.93,9810.0,68.6773,68.7113,68.6434,68.7028,9810.0
2019-09-03 14:40:00,80.93,80.95,80.92,80.95,6778.0,68.7028,68.7198,68.6943,68.7198,6778.0
2019-09-03 14:45:00,80.94,80.94,80.88,80.88,8575.0,68.7113,68.7113,68.6603,68.6603,8575.0
2019-09-03 14:50:00,80.89,80.94,80.82,80.87,9149.0,68.6688,68.7113,68.6094,68.6519,9149.0
2019-09-03 14:55:00,80.87,80.88,80.81,80.86,15895.0,68.6519,68.6603,68.6009,68.6434,15895.0
2019-09-03 15:00:00,80.87,80.88,80.81,80.83,11576.0,68.6519,68.6603,68.6009,68.6179,11576.0
2019-09-03 15:05:00,80.81,80.83,80.78,80.8,9816.0,68.6009,68.6179,68.5755,68.5924,9816.0
2019-09-03 15:10:00,80.81,80.84,80.79,80.82,7975.0,68.6009,68.6264,68.5839,68.6094,7975.0
2019-09-03 15:15:00,80.83,80.93,80.82,80.92,12635.0,68.6179,68.7028,68.6094,68.6943,12635.0
2019-09-03 15:20:00,80.92,80.97,80.87,80.88,16021.0,68.6943,68.7368,68.6519,68.6603,16021.0
2019-09-03 15:25:00,80.88,80.92,80.87,80.91,16003.0,68.6603,68.6943,68.6519,68.6858,16003.0
2019-09-03 15:30:00,80.92,80.99,80.89,80.94,16502.0,68.6943,68.7537,68.6688,68.7113,16502.0
2019-09-03 15:35:00,80.94,81.0,80.91,80.98,14310.0,68.7113,68.7622,68.6858,68.7452,14310.0
2019-09-03 15:40:00,81.0,81.0,80.93,80.96,18486.0,68.7622,68.7622,68.7028,68.7283,18486.0
2019-09-03 15:45:00,80.97,81.08,80.96,80.97,18500.0,68.7368,68.8301,68.7283,68.7368,18500.0
2019-09-03 15:50:00,80.97,81.12,80.97,81.11,32135.0,68.7368,68.8641,68.7368,68.8556,32135.0
2019-09-03 15:55:00,81.1,81.13,80.97,80.99,72208.0,68.8471,68.8726,68.7368,68.7537,72208.0
2019-09-04 09:30:00,81.82,81.92,81.67,81.91,23572.0,69.4583,69.5432,69.331,69.5347,23572.0
2019-09-04 09:35:00,81.86,82.09,81.85,81.88,23456.0,69.4923,69.6875,69.4838,69.5093,23456.0
2019-09-04 09:40:00,81.9,82.03,81.82,81.89,34887.0,69.5262,69.6366,69.4583,69.5178,34887.0
2019-09-04 09:45:00,81.9,81.95,81.87,81.87,13813.0,69.5262,69.5687,69.5008,69.5008,13813.0
2019-09-04 09:50:00,81.9,82.01,81.89,81.94,10950.0,69.5262,69.6196,69.5178,69.5602,10950.0
2019-09-04 09:55:00,81.96,82.02,81.94,81.98,3940.0,69.5772,69.6281,69.5602,69.5942,3940.0
2019-09-04 10:00:00,81.99,82.07,81.99,82.05,12093.0,69.6026,69.6706,69.6026,69.6536,12093.0
2019-09-04 10:05:00,82.07,82.2,82.04,82.04,27613.0,69.6706,69.7809,69.6451,69.6451,27613.0
2019-09-04 10:10:00,82.02,82.06,81.85,81.86,10223.0,69.6281,69.6621,69.4838,69.4923,10223.0
2019-09-04 10:15:00,81.88,81.9,81.83,81.89,6577.0,69.5093,69.5262,69.4668,69.5178,6577.0
2019-09-04 10:20:00,81.88,82.0,81.87,81.95,16699.0,69.5093,69.6111,69.5008,69.5687,16699.0
2019-09-04 10:25:00,81.95,82.08,81.93,82.08,4651.0,69.5687,69.679,69.5517,69.679,4651.0
2019-09-04 10:30:00,82.08,82.18,82.08,82.17,11359.0,69.679,69.7639,69.679,69.7555,11359.0
2019-09-04 10:35:00,82.15,82.17,82.13,82.15,3308.0,69.7385,69.7555,69.7215,69.7385,3308.0
2019-09-04 10:40:00,82.15,82.24,82.13,82.2,11591.0,69.7385,69.8149,69.7215,69.7809,11591.0
2019-09-04 10:45:00,82.21,82.22,82.17,82.19,12208.0,69.7894,69.7979,69.7555,69.7724,12208.0
2019-09-04 10:50:00,82.19,82.29,82.18,82.27,8193.0,69.7724,69.8573,69.7639,69.8403,8193.0
2019-09-04 10:55:00,82.25,82.34,82.23,82.33,9997.0,69.8234,69.8998,69.8064,69.8913,9997.0
2019-09-04 11:00:00,82.33,82.37,82.3,82.32,13525.0,69.8913,69.9252,69.8658,69.8828,13525.0
2019-09-04 11:05:00,82.31,82.33,82.28,82.33,10383.0,69.8743,69.8913,69.8488,69.8913,10383.0
2019-09-04 11:10:00,82.32,82.34,82.25,82.27,9548.0,69.8828,69.8998,69.8234,69.8403,9548.0
2019-09-04 11:15:00,82.26,82.29,82.21,82.28,10687.0,69.8319,69.8573,69.7894,69.8488,10687.0
2019-09-04 11:20:00,82.27,82.31,82.26,82.26,10399.0,69.8403,69.8743,69.8319,69.8319,10399.0
2019-09-04 11:25:00,82.27,82.37,82.25,82.36,13885.0,69.8403,69.9252,69.8234,69.9167,13885.0
2019-09-04 11:30:00,82.35,82.39,82.3,82.32,10877.0,69.9083,69.9422,69.8658,69.8828,10877.0
2019-09-04 11:35:00,82.33,82.4,82.32,82.39,21615.0,69.8913,69.9507,69.8828,69.9422,21615.0
2019-09-04 11:40:00,82.4,82.49,82.39,82.45,8664.0,69.9507,70.0271,69.9422,69.9931,8664.0
2019-09-04 11:45:00,82.45,82.46,82.43,82.43,6096.0,69.9931,70.0016,69.9762,69.9762,6096.0
2019-09-04 11:50:00,82.45,82.45,82.34,82.34,10049.0,69.9931,69.9931,69.8998,69.8998,10049.0
2019-09-04 11:55:00,82.34,82.35,82.3,82.33,9637.0,69.8998,69.9083,69.8658,69.8913,9637.0
2019-09-04 12:00:00,82.34,82.38,82.34,82.38,5723.0,69.8998,69.9337,69.8998,69.9337,5723.0
2019-09-04 12:05:00,82.38,82.39,82.36,82.38,4244.0,69.9337,69.9422,69.9167,69.9337,4244.0
2019-09-04 12:10:00,82.38,82.44,82.37,82.44,8962.0,69.9337,69.9847,69.9252,69.9847,8962.0
2019-09-04 12:15:00,82.43,82.43,82.3,82.31,6600.0,69.9762,69.9762,69.8658,69.8743,6600.0
2019-09-04 12:20:00,82.31,82.32,82.29,82.31,2600.0,69.8743,69.8828,69.8573,69.8743,2600.0
2019-09-04 12:25:00,82.31,82.32,82.27,82.28,3574.0,69.8743,69.8828,69.8403,69.8488,3574.0
2019-09-04 12:30:00,82.29,82.3,82.24,82.25,5000.0,69.8573,69.8658,69.8149,69.8234,5000.0
2019-09-04 12:35:00,82.27,82.3,82.25,82.3,6200.0,69.8403,69.8658,69.8234,69.8658,6200.0
2019-09-04 12:40:00,82.29,82.31,82.25,82.27,6202.0,69.8573,69.8743,69.8234,69.8403,6202.0
2019-09-04 12:45:00,82.27,82.39,82.27,82.38,10049.0,69.8403,69.9422,69.8403,69.9337,10049.0
2019-09-04 12:50:00,82.37,82.4,82.36,82.39,4600.0,69.9252,69.9507,69.9167,69.9422,4600.0
2019-09-04 12:55:00,82.4,82.42,82.38,82.41,3487.0,69.9507,69.9677,69.9337,69.9592,3487.0
2019-09-04 13:00:00,82.41,82.41,82.34,82.34,5514.0,69.9592,69.9592,69.8998,69.8998,5514.0
2019-09-04 13:05:00,82.33,82.36,82.32,82.34,3828.0,69.8913,69.9167,69.8828,69.8998,3828.0
2019-09-04 13:10:00,82.33,82.34,82.32,82.34,2111.0,69.8913,69.8998,69.8828,69.8998,2111.0
2019-09-04 13:15:00,82.34,82.34,82.29,82.32,6795.0,69.8998,69.8998,69.8573,69.8828,6795.0
2019-09-04 13:20:00,82.3,82.34,82.29,82.34,5695.0,69.8658,69.8998,69.8573,69.8998,5695.0
2019-09-04 13:25:00,82.32,82.33,82.28,82.3,7634.0,69.8828,69.8913,69.8488,69.8658,7634.0
2019-09-04 13:30:00,82.3,82.31,82.28,82.28,5473.0,69.8658,69.8743,69.8488,69.8488,5473.0
2019-09-04 13:35:00,82.28,82.28,82.21,82.21,6760.0,69.8488,69.8488,69.7894,69.7894,6760.0
2019-09-04 13:40:00,82.2,82.22,82.18,82.2,4000.0,69.7809,69.7979,69.7639,69.7809,4000.0
2019-09-04 13:45:00,82.21,82.23,82.18,82.23,6165.0,69.7894,69.8064,69.7639,69.8064,6165.0
2019-09-04 13:50:00,82.23,82.23,82.15,82.17,9819.0,69.8064,69.8064,69.7385,69.7555,9819.0
2019-09-04 13:55:00,82.17,82.24,82.17,82.23,7049.0,69.7555,69.8149,69.7555,69.8064,7049.0
2019-09-04 14:00:00,82.22,82.3,82.2,82.29,9101.0,69.7979,69.8658,69.7809,69.8573,9101.0
2019-09-04 14:05:00,82.28,82.28,82.22,82.22,4357.0,69.8488,69.8488,69.7979,69.7979,4357.0
2019-09-04 14:10:00,82.24,82.25,82.17,82.2,6899.0,69.8149,69.8234,69.7555,69.7809,6899.0
2019-09-04 14:15:00,82.22,82.23,82.17,82.2,7289.0,69.7979,69.8064,69.7555,69.7809,7289.0
2019-09-04 14:20:00,82.21,82.23,82.19,82.21,4803.0,69.7894,69.8064,69.7724,69.7894,4803.0
2019-09-04 14:25:00,82.22,82.27,82.18,82.26,8574.0,69.7979,69.8403,69.7639,69.8319,8574.0
2019-09-04 14:30:00,82.27,82.32,82.26,82.32,12525.0,69.8403,69.8828,69.8319,69.8828,12525.0
2019-09-04 14:35:00,82.31,82.32,82.3,82.31,3682.0,69.8743,69.8828,69.8658,69.8743,3682.0
2019-09-04 14:40:00,82.31,82.37,82.31,82.32,11161.0,69.8743,69.9252,69.8743,69.8828,11161.0
2019-09-04 14:45:00,82.33,82.37,82.31,82.32,6654.0,69.8913,69.9252,69.8743,69.8828,6654.0
2019-09-04 14:50:00,82.32,82.38,82.31,82.36,11275.0,69.8828,69.9337,69.8743,69.9167,11275.0
2019-09-04 14:55:00,82.36,82.36,82.27,82.3,5999.0,69.9167,69.9167,69.8403,69.8658,5999.0
2019-09-04 15:00:00,82.29,82.3,82.21,82.24,5682.0,69.8573,69.8658,69.7894,69.8149,5682.0
2019-09-04 15:05:00,82.23,82.23,82.17,82.2,6055.0,69.8064,69.8064,69.7555,69.7809,6055.0
2019-09-04 15:10:00,82.2,82.28,82.2,82.27,7759.0,69.7809,69.8488,69.7809,69.8403,7759.0
2019-09-04 15:15:00,82.27,82.27,82.2,82.23,11626.0,69.8403,69.8403,69.7809,69.8064,11626.0
2019-09-04 15:20:00,82.23,82.27,82.23,82.26,11137.0,69.8064,69.8403,69.8064,69.8319,11137.0
2019-09-04 15:25:00,82.25,82.28,82.22,82.23,18385.0,69.8234,69.8488,69.7979,69.8064,18385.0
2019-09-04 15:30:00,82.24,82.37,82.24,82.34,9738.0,69.8149,69.9252,69.8149,69.8998,9738.0
2019-09-04 15:35:00,82.35,82.39,82.34,82.39,9766.0,69.9083,69.9422,69.8998,69.9422,9766.0
2019-09-04 15:40:00,82.39,82.41,82.36,82.37,6740.0,69.9422,69.9592,69.9167,69.9252,6740.0
2019-09-04 15:45:00,82.36,82.42,82.36,82.42,10455.0,69.9167,69.9677,69.9167,69.9677,10455.0
2019-09-04 15:50:00,82.43,82.46,82.39,82.43,25498.0,69.9762,70.0016,69.9422,69.9762,25498.0
2019-09-04 15:55:00,82.41,82.43,82.37,82.4,49288.0,69.9592,69.9762,69.9252,69.9507,49288.0
2019-09-05 09:30:00,83.21,83.36,83.03,83.07,24544.0,70.6383,70.7657,70.4855,70.5195,24544.0
2019-09-05 09:35:00,83.14,83.27,83.01,83.09,10517.0,70.5789,70.6893,70.4685,70.5365,10517.0
2019-09-05 09:40:00,83.04,83.06,82.9,82.9,11681.0,70.494,70.511,70.3752,70.3752,11681.0
2019-09-05 09:45:00,82.94,83.15,82.93,83.15,10249.0,70.4091,70.5874,70.4006,70.5874,10249.0
2019-09-05 09:50:00,83.15,83.21,83.11,83.17,15610.0,70.5874,70.6383,70.5534,70.6044,15610.0
2019-09-05 09:55:00,83.13,83.21,83.12,83.17,7662.0,70.5704,70.6383,70.5619,70.6044,7662.0
2019-09-05 10:00:00,83.22,83.35,83.21,83.22,12611.0,70.6468,70.7572,70.6383,70.6468,12611.0
2019-09-05 10:05:00,83.24,83.41,83.22,83.38,11487.0,70.6638,70.8081,70.6468,70.7826,11487.0
2019-09-05 10:10:00,83.36,83.46,83.29,83.42,14418.0,70.7657,70.8506,70.7062,70.8166,14418.0
2019-09-05 10:15:00,83.44,83.82,83.4,83.82,14335.0,70.8336,71.1562,70.7996,71.1562,14335.0
2019-09-05 10:20:00,83.83,83.84,83.66,83.66,8734.0,71.1647,71.1731,71.0203,71.0203,8734.0
2019-09-05 10:25:00,83.65,83.69,83.5,83.53,7944.0,71.0118,71.0458,70.8845,70.91,7944.0
2019-09-05 10:30:00,83.54,83.68,83.53,83.68,3958.0,70.9185,71.0373,70.91,71.0373,3958.0
2019-09-05 10:35:00,83.69,83.76,83.62,83.7,10485.0,71.0458,71.1052,70.9864,71.0543,10485.0
2019-09-05 10:40:00,83.7,83.74,83.63,83.65,6231.0,71.0543,71.0882,70.9949,71.0118,6231.0
2019-09-05 10:45:00,83.68,83.7,83.51,83.53,6074.0,71.0373,71.0543,70.893,70.91,6074.0
2019-09-05 10:50:00,83.52,83.6,83.49,83.6,13068.0,70.9015,70.9694,70.876,70.9694,13068.0
2019-09-05 10:55:00,83.59,83.72,83.59,83.66,13599.0,70.9609,71.0713,70.9609,71.0203,13599.0
2019-09-05 11:00:00,83.66,83.76,83.66,83.69,20485.0,71.0203,71.1052,71.0203,71.0458,20485.0
2019-09-05 11:05:00,83.71,83.75,83.62,83.62,13575.0,71.0628,71.0967,70.9864,70.9864,13575.0
2019-09-05 11:10:00,83.65,83.73,83.64,83.68,11882.0,71.0118,71.0798,71.0034,71.0373,11882.0
2019-09-05 11:15:00,83.68,83.68,83.54,83.54,8501.0,71.0373,71.0373,70.9185,70.9185,8501.0
2019-09-05 11:20:00,83.55,83.61,83.43,83.47,12992.0,70.927,70.9779,70.8251,70.859,12992.0
2019-09-05 11:25:00,83.44,83.5,83.43,83.49,7246.0,70.8336,70.8845,70.8251,70.876,7246.0
2019-09-05 11:30:00,83.47,83.49,83.43,83.49,7668.0,70.859,70.876,70.8251,70.876,7668.0
2019-09-05 11:35:00,83.49,83.55,83.45,83.47,6972.0,70.876,70.927,70.8421,70.859,6972.0
2019-09-05 11:40:00,83.47,83.48,83.4,83.47,10381.0,70.859,70.8675,70.7996,70.859,10381.0
2019-09-05 11:45:00,83.47,83.47,83.36,83.37,6230.0,70.859,70.859,70.7657,70.7742,6230.0
2019-09-05 11:50:00,83.37,83.37,83.3,83.3,7864.0,70.7742,70.7742,70.7147,70.7147,7864.0
2019-09-05 11:55:00,83.29,83.34,83.26,83.31,7450.0,70.7062,70.7487,70.6808,70.7232,7450.0
2019-09-05 12:00:00,83.31,83.36,83.29,83.34,6131.0,70.7232,70.7657,70.7062,70.7487,6131.0
2019-09-05 12:05:00,83.34,83.38,83.31,83.38,6645.0,70.7487,70.7826,70.7232,70.7826,6645.0
2019-09-05 12:10:00,83.37,83.47,83.37,83.45,5500.0,70.7742,70.859,70.7742,70.8421,5500.0
2019-09-05 12:15:00,83.45,83.45,83.4,83.44,10689.0,70.8421,70.8421,70.7996,70.8336,10689.0
2019-09-05 12:20:00,83.44,83.45,83.36,83.41,15840.0,70.8336,70.8421,70.7657,70.8081,15840.0
2019-09-05 12:25:00,83.41,83.41,83.39,83.41,7657.0,70.8081,70.8081,70.7911,70.8081,7657.0
2019-09-05 12:30:00,83.41,83.44,83.38,83.44,17750.0,70.8081,70.8336,70.7826,70.8336,17750.0
2019-09-05 12:35:00,83.45,83.49,83.45,83.46,8878.0,70.8421,70.876,70.8421,70.8506,8878.0
2019-09-05 12:40:00,83.46,83.53,83.45,83.46,11036.0,70.8506,70.91,70.8421,70.8506,11036.0
2019-09-05 12:45:00,83.46,83.49,83.44,83.44,7396.0,70.8506,70.876,70.8336,70.8336,7396.0
2019-09-05 12:50:00,83.45,83.52,83.44,83.51,8402.0,70.8421,70.9015,70.8336,70.893,8402.0
2019-09-05 12:55:00,83.51,83.78,83.5,83.75,30454.0,70.893,71.1222,70.8845,71.0967,30454.0
2019-09-05 13:00:00,83.76,83.82,83.65,83.66,26746.0,71.1052,71.1562,71.0118,71.0203,26746.0
2019-09-05 13:05:00,83.66,83.69,83.64,83.67,13165.0,71.0203,71.0458,71.0034,71.0288,13165.0
2019-09-05 13:10:00,83.67,83.74,83.67,83.73,9665.0,71.0288,71.0882,71.0288,71.0798,9665.0
2019-09-05 13:15:00,83.74,83.77,83.73,83.74,11324.0,71.0882,71.1137,71.0798,71.0882,11324.0
2019-09-05 13:20:00,83.75,83.76,83.74,83.76,6363.0,71.0967,71.1052,71.0882,71.1052,6363.0
2019-09-05 13:25:00,83.77,83.84,83.75,83.81,10751.0,71.1137,71.1731,71.0967,71.1477,10751.0
2019-09-05 13:30:00,83.8,83.81,83.71,83.73,6595.0,71.1392,71.1477,71.0628,71.0798,6595.0
2019-09-05 13:35:00,83.73,83.78,83.69,83.78,10455.0,71.0798,71.1222,71.0458,71.1222,10455.0
2019-09-05 13:40:00,83.76,83.77,83.72,83.75,8100.0,71.1052,71.1137,71.0713,71.0967,8100.0
2019-09-05 13:45:00,83.75,83.83,83.71,83.71,11972.0,71.0967,71.1647,71.0628,71.0628,11972.0
2019-09-05 13:50:00,83.7,83.78,83.7,83.74,11568.0,71.0543,71.1222,71.0543,71.0882,11568.0
2019-09-05 13:55:00,83.73,83.76,83.69,83.69,8730.0,71.0798,71.1052,71.0458,71.0458,8730.0
2019-09-05 14:00:00,83.69,83.69,83.61,83.64,7509.0,71.0458,71.0458,70.9779,71.0034,7509.0
2019-09-05 14:05:00,83.63,83.67,83.63,83.66,6527.0,70.9949,71.0288,70.9949,71.0203,6527.0
2019-09-05 14:10:00,83.66,83.8,83.65,83.78,12418.0,71.0203,71.1392,71.0118,71.1222,12418.0
2019-09-05 14:15:00,83.76,83.77,83.73,83.77,7899.0,71.1052,71.1137,71.0798,71.1137,7899.0
2019-09-05 14:20:00,83.76,83.77,83.72,83.74,10736.0,71.1052,71.1137,71.0713,71.0882,10736.0
2019-09-05 14:25:00,83.74,83.77,83.73,83.75,4753.0,71.0882,71.1137,71.0798,71.0967,4753.0
2019-09-05 14:30:00,83.76,83.76,83.63,83.69,11306.0,71.1052,71.1052,70.9949,71.0458,11306.0
2019-09-05 14:35:00,83.69,83.73,83.67,83.69,10956.0,71.0458,71.0798,71.0288,71.0458,10956.0
2019-09-05 14:40:00,83.69,83.79,83.67,83.79,8030.0,71.0458,71.1307,71.0288,71.1307,8030.0
2019-09-05 14:45:00,83.79,83.81,83.78,83.8,4219.0,71.1307,71.1477,71.1222,71.1392,4219.0
2019-09-05 14:50:00,83.79,83.82,83.77,83.77,14207.0,71.1307,71.1562,71.1137,71.1137,14207.0
2019-09-05 14:55:00,83.77,83.82,83.75,83.8,9348.0,71.1137,71.1562,71.0967,71.1392,9348.0
2019-09-05 15:00:00,83.81,83.89,83.8,83.8,13051.0,71.1477,71.2156,71.1392,71.1392,13051.0
2019-09-05 15:05:00,83.8,83.84,83.74,83.78,13178.0,71.1392,71.1731,71.0882,71.1222,13178.0
2019-09-05 15:10:00,83.78,83.81,83.76,83.78,8091.0,71.1222,71.1477,71.1052,71.1222,8091.0
2019-09-05 15:15:00,83.79,83.84,83.78,83.81,12212.0,71.1307,71.1731,71.1222,71.1477,12212.0
2019-09-05 15:20:00,83.82,83.83,83.78,83.82,17706.0,71.1562,71.1647,71.1222,71.1562,17706.0
2019-09-05 15:25:00,83.83,83.84,83.82,83.84,13705.0,71.1647,71.1731,71.1562,71.1731,13705.0
2019-09-05 15:30:00,83.84,83.91,83.84,83.89,27344.0,71.1731,71.2326,71.1731,71.2156,27344.0
2019-09-05 15:35:00,83.89,83.89,83.79,83.79,27268.0,71.2156,71.2156,71.1307,71.1307,27268.0
2019-09-05 15:40:00,83.79,83.82,83.76,83.76,24857.0,71.1307,71.1562,71.1052,71.1052,24857.0
2019-09-05 15:45:00,83.75,83.84,83.74,83.75,24952.0,71.0967,71.1731,71.0882,71.0967,24952.0
2019-09-05 15:50:00,83.74,83.78,83.71,83.75,40681.0,71.0882,71.1222,71.0628,71.0967,40681.0
2019-09-05 15:55:00,83.75,83.86,83.74,83.79,90540.0,71.0967,71.1901,71.0882,71.1307,90540.0
2019-09-06 09:30:00,83.84,84.12,83.84,84.12,14278.0,71.1731,71.4108,71.1731,71.4108,14278.0
2019-09-06 09:35:00,84.15,84.2,83.96,83.97,5667.0,71.4363,71.4788,71.275,71.2835,5667.0
2019-09-06 09:40:00,84.01,84.09,83.97,84.04,9657.0,71.3175,71.3854,71.2835,71.3429,9657.0
2019-09-06 09:45:00,84.07,84.31,84.01,84.31,2855.0,71.3684,71.5721,71.3175,71.5721,2855.0
2019-09-06 09:50:00,84.3,84.31,84.23,84.28,4566.0,71.5636,71.5721,71.5042,71.5467,4566.0
2019-09-06 09:55:00,84.28,84.29,84.08,84.11,3585.0,71.5467,71.5552,71.3769,71.4023,3585.0
2019-09-06 10:00:00,84.14,84.21,84.1,84.11,4235.0,71.4278,71.4872,71.3939,71.4023,4235.0
2019-09-06 10:05:00,84.16,84.2,84.11,84.16,3800.0,71.4448,71.4788,71.4023,71.4448,3800.0
2019-09-06 10:10:00,84.12,84.34,84.12,84.33,3400.0,71.4108,71.5976,71.4108,71.5891,3400.0
2019-09-06 10:15:00,84.35,84.43,84.34,84.34,5098.0,71.6061,71.674,71.5976,71.5976,5098.0
2019-09-06 10:20:00,84.32,84.35,84.29,84.35,2411.0,71.5806,71.6061,71.5552,71.6061,2411.0
2019-09-06 10:25:00,84.33,84.38,84.32,84.38,4956.0,71.5891,71.6316,71.5806,71.6316,4956.0
2019-09-06 10:30:00,84.43,84.44,84.36,84.44,3015.0,71.674,71.6825,71.6146,71.6825,3015.0
2019-09-06 10:35:00,84.45,84.48,84.35,84.37,5566.0,71.691,71.7164,71.6061,71.6231,5566.0
2019-09-06 10:40:00,84.38,84.45,84.37,84.43,3230.0,71.6316,71.691,71.6231,71.674,3230.0
2019-09-06 10:45:00,84.42,84.49,84.42,84.44,2643.0,71.6655,71.7249,71.6655,71.6825,2643.0
2019-09-06 10:50:00,84.45,84.45,84.41,84.45,1100.0,71.691,71.691,71.657,71.691,1100.0
2019-09-06 10:55:00,84.41,84.41,84.29,84.34,4810.0,71.657,71.657,71.5552,71.5976,4810.0
2019-09-06 11:00:00,84.35,84.36,84.3,84.32,3376.0,71.6061,71.6146,71.5636,71.5806,3376.0
2019-09-06 11:05:00,84.32,84.37,84.31,84.34,2788.0,71.5806,71.6231,71.5721,71.5976,2788.0
2019-09-06 11:10:00,84.33,84.33,84.3,84.33,3108.0,71.5891,71.5891,71.5636,71.5891,3108.0
2019-09-06 11:15:00,84.3,84.31,84.24,84.27,3196.0,71.5636,71.5721,71.5127,71.5382,3196.0
2019-09-06 11:20:00,84.29,84.34,84.28,84.31,4184.0,71.5552,71.5976,71.5467,71.5721,4184.0
2019-09-06 11:25:00,84.29,84.34,84.25,84.3,4301.0,71.5552,71.5976,71.5212,71.5636,4301.0
2019-09-06 11:30:00,84.29,84.31,84.17,84.18,5546.0,71.5552,71.5721,71.4533,71.4618,5546.0
2019-09-06 11:35:00,84.17,84.26,84.14,84.22,4013.0,71.4533,71.5297,71.4278,71.4957,4013.0
2019-09-06 11:40:00,84.22,84.24,84.22,84.23,1200.0,71.4957,71.5127,71.4957,71.5042,1200.0
2019-09-06 11:45:00,84.26,84.26,84.24,84.25,1963.0,71.5297,71.5297,71.5127,71.5212,1963.0
2019-09-06 11:50:00,84.26,84.26,84.22,84.22,2685.0,71.5297,71.5297,71.4957,71.4957,2685.0
2019-09-06 11:55:00,84.21,84.22,84.18,84.21,3330.0,71.4872,71.4957,71.4618,71.4872,3330.0
2019-09-06 12:00:00,84.2,84.21,84.17,84.17,1300.0,71.4788,71.4872,71.4533,71.4533,1300.0
2019-09-06 12:05:00,84.18,84.28,84.18,84.24,8714.0,71.4618,71.5467,71.4618,71.5127,8714.0
2019-09-06 12:10:00,84.22,84.22,84.18,84.22,1646.0,71.4957,71.4957,71.4618,71.4957,1646.0
2019-09-06 12:15:00,84.2,84.2,84.13,84.17,4395.0,71.4788,71.4788,71.4193,71.4533,4395.0
2019-09-06 12:20:00,84.16,84.18,84.14,84.17,5021.0,71.4448,71.4618,71.4278,71.4533,5021.0
2019-09-06 12:25:00,84.17,84.19,84.16,84.19,4541.0,71.4533,71.4703,71.4448,71.4703,4541.0
2019-09-06 12:30:00,84.16,84.17,84.13,84.15,1569.0,71.4448,71.4533,71.4193,71.4363,1569.0
2019-09-06 12:35:00,84.15,84.19,84.12,84.19,5003.0,71.4363,71.4703,71.4108,71.4703,5003.0
2019-09-06 12:40:00,84.16,84.16,84.07,84.09,2115.0,71.4448,71.4448,71.3684,71.3854,2115.0
2019-09-06 12:45:00,84.08,84.11,84.03,84.07,5735.0,71.3769,71.4023,71.3344,71.3684,5735.0
2019-09-06 12:50:00,84.08,84.18,84.04,84.18,7798.0,71.3769,71.4618,71.3429,71.4618,7798.0
2019-09-06 12:55:00,84.14,84.23,84.12,84.23,4055.0,71.4278,71.5042,71.4108,71.5042,4055.0
2019-09-06 13:00:00,84.23,84.33,84.22,84.32,7360.0,71.5042,71.5891,71.4957,71.5806,7360.0
2019-09-06 13:05:00,84.31,84.32,84.24,84.24,3583.0,71.5721,71.5806,71.5127,71.5127,3583.0
2019-09-06 13:10:00,84.23,84.26,84.23,84.24,1534.0,71.5042,71.5297,71.5042,71.5127,1534.0
2019-09-06 13:15:00,84.26,84.32,84.26,84.27,4921.0,71.5297,71.5806,71.5297,71.5382,4921.0
2019-09-06 13:20:00,84.28,84.33,84.28,84.32,2163.0,71.5467,71.5891,71.5467,71.5806,2163.0
2019-09-06 13:25:00,84.32,84.36,84.3,84.34,4265.0,71.5806,71.6146,71.5636,71.5976,4265.0
2019-09-06 13:30:00,84.33,84.42,84.33,84.37,5198.0,71.5891,71.6655,71.5891,71.6231,5198.0
2019-09-06 13:35:00,84.37,84.4,84.34,84.39,3545.0,71.6231,71.6485,71.5976,71.64,3545.0
2019-09-06 13:40:00,84.37,84.37,84.31,84.35,2739.0,71.6231,71.6231,71.5721,71.6061,2739.0
2019-09-06 13:45:00,84.33,84.34,84.3,84.33,1019.0,71.5891,71.5976,71.5636,71.5891,1019.0
2019-09-06 13:50:00,84.34,84.38,84.32,84.35,2414.0,71.5976,71.6316,71.5806,71.6061,2414.0
2019-09-06 13:55:00,84.35,84.36,84.33,84.34,4423.0,71.6061,71.6146,71.5891,71.5976,4423.0
2019-09-06 14:00:00,84.36,84.36,84.27,84.27,6203.0,71.6146,71.6146,71.5382,71.5382,6203.0
2019-09-06 14:05:00,84.27,84.38,84.27,84.36,4801.0,71.5382,71.6316,71.5382,71.6146,4801.0
2019-09-06 14:10:00,84.36,84.38,84.33,84.37,3443.0,71.6146,71.6316,71.5891,71.6231,3443.0
2019-09-06 14:15:00,84.35,84.39,84.35,84.39,4173.0,71.6061,71.64,71.6061,71.64,4173.0
2019-09-06 14:20:00,84.39,84.4,84.32,84.32,4022.0,71.64,71.6485,71.5806,71.5806,4022.0
2019-09-06 14:25:00,84.34,84.37,84.33,84.37,2844.0,71.5976,71.6231,71.5891,71.6231,2844.0
2019-09-06 14:30:00,84.36,84.36,84.32,84.34,4210.0,71.6146,71.6146,71.5806,71.5976,4210.0
2019-09-06 14:35:00,84.33,84.35,84.32,84.34,3574.0,71.5891,71.6061,71.5806,71.5976,3574.0
2019-09-06 14:40:00,84.33,84.33,84.26,84.29,2794.0,71.5891,71.5891,71.5297,71.5552,2794.0
2019-09-06 14:45:00,84.28,84.29,84.25,84.27,3945.0,71.5467,71.5552,71.5212,71.5382,3945.0
2019-09-06 14:50:00,84.27,84.29,84.25,84.26,3217.0,71.5382,71.5552,71.5212,71.5297,3217.0
2019-09-06 14:55:00,84.25,84.26,84.16,84.18,5342.0,71.5212,71.5297,71.4448,71.4618,5342.0
2019-09-06 15:00:00,84.19,84.23,84.18,84.22,4871.0,71.4703,71.5042,71.4618,71.4957,4871.0
2019-09-06 15:05:00,84.22,84.25,84.21,84.23,7671.0,71.4957,71.5212,71.4872,71.5042,7671.0
2019-09-06 15:10:00,84.22,84.24,84.21,84.24,5605.0,71.4957,71.5127,71.4872,71.5127,5605.0
2019-09-06 15:15:00,84.23,84.24,84.17,84.2,4406.0,71.5042,71.5127,71.4533,71.4788,4406.0
2019-09-06 15:20:00,84.19,84.22,84.18,84.21,9007.0,71.4703,71.4957,71.4618,71.4872,9007.0
2019-09-06 15:25:00,84.22,84.26,84.22,84.26,5990.0,71.4957,71.5297,71.4957,71.5297,5990.0
2019-09-06 15:30:00,84.26,84.34,84.26,84.33,13959.0,71.5297,71.5976,71.5297,71.5891,13959.0
2019-09-06 15:35:00,84.32,84.36,84.27,84.27,13172.0,71.5806,71.6146,71.5382,71.5382,13172.0
2019-09-06 15:40:00,84.28,84.3,84.18,84.18,7877.0,71.5467,71.5636,71.4618,71.4618,7877.0
2019-09-06 15:45:00,84.18,84.2,84.12,84.14,15825.0,71.4618,71.4788,71.4108,71.4278,15825.0
2019-09-06 15:50:00,84.14,84.18,84.1,84.11,20347.0,71.4278,71.4618,71.3939,71.4023,20347.0
2019-09-06 15:55:00,84.09,84.1,83.97,84.06,65003.0,71.3854,71.3939,71.2835,71.3599,65003.0
2019-09-09 09:30:00,84.35,84.47,83.38,83.43,28650.0,71.6061,71.708,70.7826,70.8251,28650.0
2019-09-09 09:35:00,83.4,83.47,83.26,83.3,7849.0,70.7996,70.859,70.6808,70.7147,7849.0
2019-09-09 09:40:00,83.31,83.42,83.26,83.37,10688.0,70.7232,70.8166,70.6808,70.7742,10688.0
2019-09-09 09:45:00,83.34,83.39,83.23,83.27,5951.0,70.7487,70.7911,70.6553,70.6893,5951.0
2019-09-09 09:50:00,83.23,83.23,82.95,83.0,6277.0,70.6553,70.6553,70.4176,70.4601,6277.0
2019-09-09 09:55:00,83.06,83.06,82.79,82.79,10445.0,70.511,70.511,70.2818,70.2818,10445.0
2019-09-09 10:00:00,82.82,82.82,82.66,82.7,6661.0,70.3072,70.3072,70.1714,70.2054,6661.0
2019-09-09 10:05:00,82.7,82.72,82.62,82.68,12943.0,70.2054,70.2224,70.1375,70.1884,12943.0
2019-09-09 10:10:00,82.68,82.74,82.66,82.67,9360.0,70.1884,70.2393,70.1714,70.1799,9360.0
2019-09-09 10:15:00,82.67,82.79,82.66,82.76,8134.0,70.1799,70.2818,70.1714,70.2563,8134.0
2019-09-09 10:20:00,82.74,82.74,82.56,82.65,10435.0,70.2393,70.2393,70.0865,70.1629,10435.0
2019-09-09 10:25:00,82.66,82.66,82.54,82.56,10324.0,70.1714,70.1714,70.0696,70.0865,10324.0
2019-09-09 10:30:00,82.54,82.67,82.52,82.65,11140.0,70.0696,70.1799,70.0526,70.1629,11140.0
2019-09-09 10:35:00,82.63,82.67,82.62,82.66,4415.0,70.146,70.1799,70.1375,70.1714,4415.0
2019-09-09 10:40:00,82.63,82.69,82.54,82.56,10268.0,70.146,70.1969,70.0696,70.0865,10268.0
2019-09-09 10:45:00,82.57,82.6,82.54,82.55,4933.0,70.095,70.1205,70.0696,70.078,4933.0
2019-09-09 10:50:00,82.53,82.58,82.53,82.57,4041.0,70.0611,70.1035,70.0611,70.095,4041.0
2019-09-09 10:55:00,82.56,82.64,82.54,82.57,8560.0,70.0865,70.1544,70.0696,70.095,8560.0
2019-09-09 11:00:00,82.57,82.59,82.43,82.48,7884.0,70.095,70.112,69.9762,70.0186,7884.0
2019-09-09 11:05:00,82.47,82.48,82.38,82.4,7732.0,70.0101,70.0186,69.9337,69.9507,7732.0
2019-09-09 11:10:00,82.4,82.43,82.34,82.39,8227.0,69.9507,69.9762,69.8998,69.9422,8227.0
2019-09-09 11:15:00,82.37,82.42,82.36,82.41,6601.0,69.9252,69.9677,69.9167,69.9592,6601.0
2019-09-09 11:20:00,82.4,82.45,82.37,82.39,6000.0,69.9507,69.9931,69.9252,69.9422,6000.0
2019-09-09 11:25:00,82.41,82.44,82.39,82.44,6079.0,69.9592,69.9847,69.9422,69.9847,6079.0
2019-09-09 11:30:00,82.44,82.47,82.42,82.46,7551.0,69.9847,70.0101,69.9677,70.0016,7551.0
2019-09-09 11:35:00,82.45,82.47,82.39,82.41,3481.0,69.9931,70.0101,69.9422,69.9592,3481.0
2019-09-09 11:40:00,82.37,82.41,82.33,82.38,7573.0,69.9252,69.9592,69.8913,69.9337,7573.0
2019-09-09 11:45:00,82.37,82.41,82.35,82.37,4314.0,69.9252,69.9592,69.9083,69.9252,4314.0
2019-09-09 11:50:00,82.37,82.38,82.33,82.37,5798.0,69.9252,69.9337,69.8913,69.9252,5798.0
2019-09-09 11:55:00,82.37,82.45,82.34,82.34,8861.0,69.9252,69.9931,69.8998,69.8998,8861.0
2019-09-09 12:00:00,82.36,82.39,82.33,82.34,5923.0,69.9167,69.9422,69.8913,69.8998,5923.0
2019-09-09 12:05:00,82.36,82.36,82.29,82.32,2705.0,69.9167,69.9167,69.8573,69.8828,2705.0
2019-09-09 12:10:00,82.31,82.31,82.23,82.27,7270.0,69.8743,69.8743,69.8064,69.8403,7270.0
2019-09-09 12:15:00,82.25,82.27,82.17,82.19,9256.0,69.8234,69.8403,69.7555,69.7724,9256.0
2019-09-09 12:20:00,82.2,82.21,82.15,82.15,3070.0,69.7809,69.7894,69.7385,69.7385,3070.0
2019-09-09 12:25:00,82.14,82.14,82.05,82.08,4257.0,69.73,69.73,69.6536,69.679,4257.0
2019-09-09 12:30:00,82.07,82.12,82.05,82.11,6191.0,69.6706,69.713,69.6536,69.7045,6191.0
2019-09-09 12:35:00,82.11,82.11,81.96,82.06,6569.0,69.7045,69.7045,69.5772,69.6621,6569.0
2019-09-09 12:40:00,82.07,82.15,82.04,82.08,5522.0,69.6706,69.7385,69.6451,69.679,5522.0
2019-09-09 12:45:00,82.08,82.09,81.94,81.96,4673.0,69.679,69.6875,69.5602,69.5772,4673.0
2019-09-09 12:50:00,81.97,82.06,81.91,82.06,6958.0,69.5857,69.6621,69.5347,69.6621,6958.0
2019-09-09 12:55:00,82.06,82.12,82.05,82.11,3544.0,69.6621,69.713,69.6536,69.7045,3544.0
2019-09-09 13:00:00,82.1,82.12,82.06,82.07,4250.0,69.696,69.713,69.6621,69.6706,4250.0
2019-09-09 13:05:00,82.06,82.07,81.98,82.0,3689.0,69.6621,69.6706,69.5942,69.6111,3689.0
2019-09-09 13:10:00,81.98,82.0,81.95,81.95,10405.0,69.5942,69.6111,69.5687,69.5687,10405.0
2019-09-09 13:15:00,81.95,81.97,81.91,81.91,2945.0,69.5687,69.5857,69.5347,69.5347,2945.0
2019-09-09 13:20:00,81.89,81.91,81.8,81.81,5050.0,69.5178,69.5347,69.4414,69.4498,5050.0
2019-09-09 13:25:00,81.82,81.83,81.69,81.69,5111.0,69.4583,69.4668,69.348,69.348,5111.0
2019-09-09 13:30:00,81.69,81.71,81.58,81.63,9215.0,69.348,69.3649,69.2546,69.297,9215.0
2019-09-09 13:35:00,81.61,81.61,81.5,81.6,6457.0,69.2801,69.2801,69.1867,69.2716,6457.0
2019-09-09 13:40:00,81.59,81.59,81.51,81.51,4401.0,69.2631,69.2631,69.1952,69.1952,4401.0
2019-09-09 13:45:00,81.5,81.61,81.5,81.6,4486.0,69.1867,69.2801,69.1867,69.2716,4486.0
2019-09-09 13:50:00,81.61,81.66,81.6,81.64,7272.0,69.2801,69.3225,69.2716,69.3055,7272.0
2019-09-09 13:55:00,81.63,81.67,81.57,81.6,5274.0,69.297,69.331,69.2461,69.2716,5274.0
2019-09-09 14:00:00,81.6,81.6,81.56,81.59,5987.0,69.2716,69.2716,69.2376,69.2631,5987.0
2019-09-09 14:05:00,81.62,81.63,81.59,81.59,6431.0,69.2885,69.297,69.2631,69.2631,6431.0
2019-09-09 14:10:00,81.58,81.58,81.52,81.53,4304.0,69.2546,69.2546,69.2037,69.2121,4304.0
2019-09-09 14:15:00,81.52,81.52,81.37,81.37,11310.0,69.2037,69.2037,69.0763,69.0763,11310.0
2019-09-09 14:20:00,81.37,81.44,81.33,81.4,16147.0,69.0763,69.1357,69.0424,69.1018,16147.0
2019-09-09 14:25:00,81.39,81.39,81.27,81.3,36650.0,69.0933,69.0933,68.9914,69.0169,36650.0
2019-09-09 14:30:00,81.28,81.37,81.26,81.32,18310.0,68.9999,69.0763,68.9829,69.0339,18310.0
2019-09-09 14:35:00,81.31,81.31,81.14,81.17,21116.0,69.0254,69.0254,68.8811,68.9065,21116.0
2019-09-09 14:40:00,81.18,81.21,81.15,81.18,11508.0,68.915,68.9405,68.8896,68.915,11508.0
2019-09-09 14:45:00,81.18,81.22,81.18,81.19,32647.0,68.915,68.949,68.915,68.9235,32647.0
2019-09-09 14:50:00,81.17,81.2,81.13,81.15,11977.0,68.9065,68.932,68.8726,68.8896,11977.0
2019-09-09 14:55:00,81.16,81.2,81.15,81.2,7527.0,68.898,68.932,68.8896,68.932,7527.0
2019-09-09 15:00:00,81.19,81.29,81.15,81.23,29583.0,68.9235,69.0084,68.8896,68.9575,29583.0
2019-09-09 15:05:00,81.22,81.24,81.15,81.17,17016.0,68.949,68.966,68.8896,68.9065,17016.0
2019-09-09 15:10:00,81.2,81.31,81.2,81.31,10932.0,68.932,69.0254,68.932,69.0254,10932.0
2019-09-09 15:15:00,81.32,81.35,81.28,81.35,17196.0,69.0339,69.0593,68.9999,69.0593,17196.0
2019-09-09 15:20:00,81.34,81.36,81.31,81.34,7056.0,69.0509,69.0678,69.0254,69.0509,7056.0
2019-09-09 15:25:00,81.34,81.41,81.31,81.41,16836.0,69.0509,69.1103,69.0254,69.1103,16836.0
2019-09-09 15:30:00,81.42,81.49,81.38,81.46,15522.0,69.1188,69.1782,69.0848,69.1527,15522.0
2019-09-09 15:35:00,81.45,81.58,81.44,81.58,19779.0,69.1442,69.2546,69.1357,69.2546,19779.0
2019-09-09 15:40:00,81.59,81.65,81.55,81.65,15919.0,69.2631,69.314,69.2291,69.314,15919.0
2019-09-09 15:45:00,81.65,81.68,81.6,81.66,22930.0,69.314,69.3395,69.2716,69.3225,22930.0
2019-09-09 15:50:00,81.67,81.81,81.67,81.8,33821.0,69.331,69.4498,69.331,69.4414,33821.0
2019-09-09 15:55:00,81.79,81.84,81.74,81.82,83637.0,69.4329,69.4753,69.3904,69.4583,83637.0
2019-09-10 09:30:00,81.2,81.5,80.73,80.74,26598.0,68.932,69.1867,68.533,68.5415,26598.0
2019-09-10 09:35:00,80.73,80.77,80.36,80.53,13533.0,68.533,68.567,68.2189,68.3632,13533.0
2019-09-10 09:40:00,80.52,80.56,80.21,80.24,29343.0,68.3547,68.3887,68.0916,68.117,29343.0
2019-09-10 09:45:00,80.25,80.37,80.15,80.18,15778.0,68.1255,68.2274,68.0406,68.0661,15778.0
2019-09-10 09:50:00,80.16,80.21,80.06,80.09,11206.0,68.0491,68.0916,67.9642,67.9897,11206.0
2019-09-10 09:55:00,80.11,80.11,79.77,79.95,29229.0,68.0067,68.0067,67.7181,67.8709,29229.0
2019-09-10 10:00:00,79.92,80.01,79.84,79.9,12144.0,67.8454,67.9218,67.7775,67.8284,12144.0
2019-09-10 10:05:00,79.9,79.98,79.84,79.94,13292.0,67.8284,67.8963,67.7775,67.8624,13292.0
2019-09-10 10:10:00,79.93,79.96,79.79,79.85,18464.0,67.8539,67.8793,67.735,67.786,18464.0
2019-09-10 10:15:00,79.82,79.96,79.82,79.96,12135.0,67.7605,67.8793,67.7605,67.8793,12135.0
2019-09-10 10:20:00,79.95,80.03,79.85,79.97,9475.0,67.8709,67.9388,67.786,67.8878,9475.0
2019-09-10 10:25:00,79.96,80.01,79.92,79.98,24718.0,67.8793,67.9218,67.8454,67.8963,24718.0
2019-09-10 10:30:00,79.99,79.99,79.8,79.8,10687.0,67.9048,67.9048,67.7435,67.7435,10687.0
2019-09-10 10:35:00,79.75,79.9,79.7,79.74,11256.0,67.7011,67.8284,67.6586,67.6926,11256.0
2019-09-10 10:40:00,79.73,79.77,79.49,79.51,55419.0,67.6841,67.7181,67.4804,67.4973,55419.0
2019-09-10 10:45:00,79.52,79.59,79.46,79.56,14202.0,67.5058,67.5652,67.4549,67.5398,14202.0
2019-09-10 10:50:00,79.55,79.56,79.33,79.4,23380.0,67.5313,67.5398,67.3445,67.404,23380.0
2019-09-10 10:55:00,79.4,79.41,79.17,79.17,8396.0,67.404,67.4124,67.2087,67.2087,8396.0
2019-09-10 11:00:00,79.19,79.24,79.13,79.14,16057.0,67.2257,67.2681,67.1747,67.1832,16057.0
2019-09-10 11:05:00,79.12,79.14,79.01,79.02,17996.0,67.1663,67.1832,67.0729,67.0814,17996.0
2019-09-10 11:10:00,79.02,79.03,78.95,79.0,23808.0,67.0814,67.0899,67.0219,67.0644,23808.0
2019-09-10 11:15:00,79.0,79.01,78.88,78.91,14067.0,67.0644,67.0729,66.9625,66.988,14067.0
2019-09-10 11:20:00,78.9,78.92,78.81,78.82,10399.0,66.9795,66.9965,66.9031,66.9116,10399.0
2019-09-10 11:25:00,78.83,79.04,78.82,79.04,24600.0,66.9201,67.0983,66.9116,67.0983,24600.0
2019-09-10 11:30:00,79.04,79.1,79.0,79.09,20216.0,67.0983,67.1493,67.0644,67.1408,20216.0
2019-09-10 11:35:00,79.09,79.12,78.93,78.93,6629.0,67.1408,67.1663,67.005,67.005,6629.0
2019-09-10 11:40:00,78.92,78.97,78.83,78.84,10215.0,66.9965,67.0389,66.9201,66.9286,10215.0
2019-09-10 11:45:00,78.83,79.09,78.81,79.09,25595.0,66.9201,67.1408,66.9031,67.1408,25595.0
2019-09-10 11:50:00,79.1,79.22,79.09,79.22,23349.0,67.1493,67.2511,67.1408,67.2511,23349.0
2019-09-10 11:55:00,79.22,79.26,79.13,79.17,13089.0,67.2511,67.2851,67.1747,67.2087,13089.0
2019-09-10 12:00:00,79.17,79.35,79.15,79.3,13863.0,67.2087,67.3615,67.1917,67.3191,13863.0
2019-09-10 12:05:00,79.28,79.31,79.22,79.22,14446.0,67.3021,67.3276,67.2511,67.2511,14446.0
2019-09-10 12:10:00,79.23,79.36,79.16,79.34,25785.0,67.2596,67.37,67.2002,67.353,25785.0
2019-09-10 12:15:00,79.34,79.42,79.29,79.42,18380.0,67.353,67.4209,67.3106,67.4209,18380.0
2019-09-10 12:20:00,79.43,79.59,79.42,79.54,30833.0,67.4294,67.5652,67.4209,67.5228,30833.0
2019-09-10 12:25:00,79.56,79.56,79.46,79.47,5103.0,67.5398,67.5398,67.4549,67.4634,5103.0
2019-09-10 12:30:00,79.46,79.51,79.4,79.51,10708.0,67.4549,67.4973,67.404,67.4973,10708.0
2019-09-10 12:35:00,79.51,79.61,79.51,79.56,4611.0,67.4973,67.5822,67.4973,67.5398,4611.0
2019-09-10 12:40:00,79.56,79.62,79.51,79.62,7859.0,67.5398,67.5907,67.4973,67.5907,7859.0
2019-09-10 12:45:00,79.63,79.74,79.62,79.74,6065.0,67.5992,67.6926,67.5907,67.6926,6065.0
2019-09-10 12:50:00,79.73,79.82,79.72,79.78,10746.0,67.6841,67.7605,67.6756,67.7265,10746.0
2019-09-10 12:55:00,79.77,79.82,79.74,79.8,15971.0,67.7181,67.7605,67.6926,67.7435,15971.0
2019-09-10 13:00:00,79.84,79.91,79.81,79.81,6721.0,67.7775,67.8369,67.752,67.752,6721.0
2019-09-10 13:05:00,79.79,79.85,79.75,79.78,9754.0,67.735,67.786,67.7011,67.7265,9754.0
2019-09-10 13:10:00,79.78,79.91,79.78,79.87,11840.0,67.7265,67.8369,67.7265,67.8029,11840.0
2019-09-10 13:15:00,79.86,79.86,79.64,79.71,40361.0,67.7945,67.7945,67.6077,67.6671,40361.0
2019-09-10 13:20:00,79.71,79.75,79.62,79.74,25081.0,67.6671,67.7011,67.5907,67.6926,25081.0
2019-09-10 13:25:00,79.74,79.76,79.7,79.74,8472.0,67.6926,67.7096,67.6586,67.6926,8472.0
2019-09-10 13:30:00,79.74,79.8,79.72,79.75,7550.0,67.6926,67.7435,67.6756,67.7011,7550.0
2019-09-10 13:35:00,79.76,79.78,79.72,79.75,7572.0,67.7096,67.7265,67.6756,67.7011,7572.0
2019-09-10 13:40:00,79.76,79.76,79.72,79.75,8372.0,67.7096,67.7096,67.6756,67.7011,8372.0
2019-09-10 13:45:00,79.75,79.79,79.71,79.76,8840.0,67.7011,67.735,67.6671,67.7096,8840.0
2019-09-10 13:50:00,79.76,79.78,79.65,79.65,5597.0,67.7096,67.7265,67.6162,67.6162,5597.0
2019-09-10 13:55:00,79.66,79.76,79.66,79.71,21298.0,67.6247,67.7096,67.6247,67.6671,21298.0
2019-09-10 14:00:00,79.73,79.78,79.7,79.72,27349.0,67.6841,67.7265,67.6586,67.6756,27349.0
2019-09-10 14:05:00,79.73,79.77,79.69,79.74,81776.0,67.6841,67.7181,67.6501,67.6926,81776.0
2019-09-10 14:10:00,79.74,79.76,79.59,79.68,97223.0,67.6926,67.7096,67.5652,67.6416,97223.0
2019-09-10 14:15:00,79.67,79.75,79.63,79.72,70187.0,67.6332,67.7011,67.5992,67.6756,70187.0
2019-09-10 14:20:00,79.73,79.76,79.66,79.69,8371.0,67.6841,67.7096,67.6247,67.6501,8371.0
2019-09-10 14:25:00,79.7,79.77,79.7,79.75,10807.0,67.6586,67.7181,67.6586,67.7011,10807.0
2019-09-10 14:30:00,79.75,80.02,79.75,80.02,29226.0,67.7011,67.9303,67.7011,67.9303,29226.0
2019-09-10 14:35:00,80.02,80.02,79.91,79.97,58791.0,67.9303,67.9303,67.8369,67.8878,58791.0
2019-09-10 14:40:00,79.99,80.01,79.93,80.0,37490.0,67.9048,67.9218,67.8539,67.9133,37490.0
2019-09-10 14:45:00,80.0,80.04,79.97,80.0,20784.0,67.9133,67.9473,67.8878,67.9133,20784.0
2019-09-10 14:50:00,79.99,80.0,79.9,79.98,30911.0,67.9048,67.9133,67.8284,67.8963,30911.0
2019-09-10 14:55:00,79.97,79.99,79.9,79.98,17866.0,67.8878,67.9048,67.8284,67.8963,17866.0
2019-09-10 15:00:00,79.99,80.07,79.98,80.05,23184.0,67.9048,67.9727,67.8963,67.9557,23184.0
2019-09-10 15:05:00,80.06,80.06,79.97,79.98,21373.0,67.9642,67.9642,67.8878,67.8963,21373.0
2019-09-10 15:10:00,79.98,80.04,79.97,80.0,50565.0,67.8963,67.9473,67.8878,67.9133,50565.0
2019-09-10 15:15:00,80.0,80.04,79.96,80.01,18693.0,67.9133,67.9473,67.8793,67.9218,18693.0
2019-09-10 15:20:00,80.0,80.01,79.96,79.98,38610.0,67.9133,67.9218,67.8793,67.8963,38610.0
2019-09-10 15:25:00,79.98,80.03,79.97,80.02,27001.0,67.8963,67.9388,67.8878,67.9303,27001.0
2019-09-10 15:30:00,80.02,80.14,80.01,80.1,15084.0,67.9303,68.0322,67.9218,67.9982,15084.0
2019-09-10 15:35:00,80.1,80.12,80.03,80.04,14631.0,67.9982,68.0152,67.9388,67.9473,14631.0
2019-09-10 15:40:00,80.04,80.23,80.04,80.21,26289.0,67.9473,68.1086,67.9473,68.0916,26289.0
2019-09-10 15:45:00,80.2,80.43,80.17,80.29,49892.0,68.0831,68.2783,68.0576,68.1595,49892.0
2019-09-10 15:50:00,80.29,80.39,80.29,80.39,44313.0,68.1595,68.2444,68.1595,68.2444,44313.0
2019-09-10 15:55:00,80.4,80.75,80.4,80.75,164215.0,68.2529,68.55,68.2529,68.55,164215.0
2019-09-11 09:30:00,80.74,81.44,80.1,80.34,28898.0,68.5415,69.1357,67.9982,68.2019,28898.0
2019-09-11 09:35:00,80.47,80.92,80.32,80.59,19207.0,68.3123,68.6943,68.185,68.4142,19207.0
2019-09-11 09:40:00,80.66,80.73,80.58,80.65,6911.0,68.4736,68.533,68.4057,68.4651,6911.0
2019-09-11 09:45:00,80.69,80.77,80.62,80.71,12502.0,68.4991,68.567,68.4396,68.516,12502.0
2019-09-11 09:50:00,80.73,80.75,80.46,80.61,18480.0,68.533,68.55,68.3038,68.4311,18480.0
2019-09-11 09:55:00,80.6,80.71,80.54,80.71,26765.0,68.4227,68.516,68.3717,68.516,26765.0
2019-09-11 10:00:00,80.72,80.78,80.66,80.78,23322.0,68.5245,68.5755,68.4736,68.5755,23322.0
2019-09-11 10:05:00,80.79,80.8,80.68,80.72,21874.0,68.5839,68.5924,68.4906,68.5245,21874.0
2019-09-11 10:10:00,80.74,80.78,80.68,80.72,10193.0,68.5415,68.5755,68.4906,68.5245,10193.0
2019-09-11 10:15:00,80.71,80.72,80.55,80.69,6640.0,68.516,68.5245,68.3802,68.4991,6640.0
2019-09-11 10:20:00,80.7,80.7,80.57,80.62,7636.0,68.5075,68.5075,68.3972,68.4396,7636.0
2019-09-11 10:25:00,80.62,80.76,80.61,80.7,6355.0,68.4396,68.5585,68.4311,68.5075,6355.0
2019-09-11 10:30:00,80.7,80.85,80.66,80.67,59554.0,68.5075,68.6349,68.4736,68.4821,59554.0
2019-09-11 10:35:00,80.68,80.69,80.44,80.45,5537.0,68.4906,68.4991,68.2868,68.2953,5537.0
2019-09-11 10:40:00,80.46,80.5,80.42,80.45,25006.0,68.3038,68.3378,68.2698,68.2953,25006.0
2019-09-11 10:45:00,80.46,80.54,80.36,80.54,14746.0,68.3038,68.3717,68.2189,68.3717,14746.0
2019-09-11 10:50:00,80.57,80.64,80.53,80.54,19178.0,68.3972,68.4566,68.3632,68.3717,19178.0
2019-09-11 10:55:00,80.54,80.78,80.53,80.69,21650.0,68.3717,68.5755,68.3632,68.4991,21650.0
2019-09-11 11:00:00,80.69,80.83,80.69,80.8,18011.0,68.4991,68.6179,68.4991,68.5924,18011.0
2019-09-11 11:05:00,80.8,80.83,80.72,80.72,19829.0,68.5924,68.6179,68.5245,68.5245,19829.0
2019-09-11 11:10:00,80.7,80.85,80.7,80.8,14787.0,68.5075,68.6349,68.5075,68.5924,14787.0
2019-09-11 11:15:00,80.82,80.87,80.75,80.85,14961.0,68.6094,68.6519,68.55,68.6349,14961.0
2019-09-11 11:20:00,80.86,80.89,80.8,80.84,7956.0,68.6434,68.6688,68.5924,68.6264,7956.0
2019-09-11 11:25:00,80.84,80.92,80.82,80.86,7026.0,68.6264,68.6943,68.6094,68.6434,7026.0
2019-09-11 11:30:00,80.87,80.94,80.83,80.92,18313.0,68.6519,68.7113,68.6179,68.6943,18313.0
2019-09-11 11:35:00,80.92,81.0,80.9,81.0,10788.0,68.6943,68.7622,68.6773,68.7622,10788.0
2019-09-11 11:40:00,81.0,81.05,80.94,80.96,11846.0,68.7622,68.8047,68.7113,68.7283,11846.0
2019-09-11 11:45:00,80.97,81.04,80.91,80.94,9134.0,68.7368,68.7962,68.6858,68.7113,9134.0
2019-09-11 11:50:00,80.95,81.04,80.92,81.01,8071.0,68.7198,68.7962,68.6943,68.7707,8071.0
2019-09-11 11:55:00,80.98,81.06,80.95,80.98,4421.0,68.7452,68.8132,68.7198,68.7452,4421.0
2019-09-11 12:00:00,80.95,81.02,80.93,81.02,11088.0,68.7198,68.7792,68.7028,68.7792,11088.0
2019-09-11 12:05:00,81.01,81.14,81.01,81.1,9836.0,68.7707,68.8811,68.7707,68.8471,9836.0
2019-09-11 12:10:00,81.1,81.2,81.08,81.2,9023.0,68.8471,68.932,68.8301,68.932,9023.0
2019-09-11 12:15:00,81.2,81.25,81.15,81.21,10362.0,68.932,68.9744,68.8896,68.9405,10362.0
2019-09-11 12:20:00,81.2,81.31,81.19,81.29,6733.0,68.932,69.0254,68.9235,69.0084,6733.0
2019-09-11 12:25:00,81.31,81.32,81.24,81.26,6793.0,69.0254,69.0339,68.966,68.9829,6793.0
2019-09-11 12:30:00,81.24,81.3,81.24,81.25,6976.0,68.966,69.0169,68.966,68.9744,6976.0
2019-09-11 12:35:00,81.24,81.25,81.17,81.23,6476.0,68.966,68.9744,68.9065,68.9575,6476.0
2019-09-11 12:40:00,81.22,81.22,81.08,81.11,8533.0,68.949,68.949,68.8301,68.8556,8533.0
2019-09-11 12:45:00,81.11,81.16,81.07,81.13,7982.0,68.8556,68.898,68.8216,68.8726,7982.0
2019-09-11 12:50:00,81.11,81.13,81.06,81.06,5839.0,68.8556,68.8726,68.8132,68.8132,5839.0
2019-09-11 12:55:00,81.06,81.06,81.01,81.03,10271.0,68.8132,68.8132,68.7707,68.7877,10271.0
2019-09-11 13:00:00,81.02,81.02,80.92,80.95,13727.0,68.7792,68.7792,68.6943,68.7198,13727.0
2019-09-11 13:05:00,80.94,80.96,80.93,80.95,6717.0,68.7113,68.7283,68.7028,68.7198,6717.0
2019-09-11 13:10:00,80.94,81.0,80.93,80.97,6048.0,68.7113,68.7622,68.7028,68.7368,6048.0
2019-09-11 13:15:00,80.98,80.98,80.95,80.96,7835.0,68.7452,68.7452,68.7198,68.7283,7835.0
2019-09-11 13:20:00,80.94,80.98,80.91,80.92,5090.0,68.7113,68.7452,68.6858,68.6943,5090.0
2019-09-11 13:25:00,80.92,81.0,80.92,80.95,7459.0,68.6943,68.7622,68.6943,68.7198,7459.0
2019-09-11 13:30:00,80.95,80.99,80.94,80.95,22547.0,68.7198,68.7537,68.7113,68.7198,22547.0
2019-09-11 13:35:00,80.94,80.97,80.92,80.94,9672.0,68.7113,68.7368,68.6943,68.7113,9672.0
2019-09-11 13:40:00,80.93,80.94,80.82,80.87,7825.0,68.7028,68.7113,68.6094,68.6519,7825.0
2019-09-11 13:45:00,80.87,80.89,80.85,80.86,9782.0,68.6519,68.6688,68.6349,68.6434,9782.0
2019-09-11 13:50:00,80.86,80.88,80.82,80.85,8353.0,68.6434,68.6603,68.6094,68.6349,8353.0
2019-09-11 13:55:00,80.85,80.86,80.78,80.79,4410.0,68.6349,68.6434,68.5755,68.5839,4410.0
2019-09-11 14:00:00,80.79,80.8,80.7,80.72,13165.0,68.5839,68.5924,68.5075,68.5245,13165.0
2019-09-11 14:05:00,80.72,80.86,80.7,80.83,6658.0,68.5245,68.6434,68.5075,68.6179,6658.0
2019-09-11 14:10:00,80.83,80.96,80.81,80.96,29155.0,68.6179,68.7283,68.6009,68.7283,29155.0
2019-09-11 14:15:00,80.96,80.96,80.85,80.88,23394.0,68.7283,68.7283,68.6349,68.6603,23394.0
2019-09-11 14:20:00,80.87,81.0,80.85,80.95,28218.0,68.6519,68.7622,68.6349,68.7198,28218.0
2019-09-11 14:25:00,80.94,80.94,80.9,80.93,8894.0,68.7113,68.7113,68.6773,68.7028,8894.0
2019-09-11 14:30:00,80.93,80.94,80.86,80.91,9420.0,68.7028,68.7113,68.6434,68.6858,9420.0
2019-09-11 14:35:00,80.91,80.94,80.85,80.92,17218.0,68.6858,68.7113,68.6349,68.6943,17218.0
2019-09-11 14:40:00,80.93,81.0,80.91,80.96,7899.0,68.7028,68.7622,68.6858,68.7283,7899.0
2019-09-11 14:45:00,80.94,80.97,80.91,80.96,8216.0,68.7113,68.7368,68.6858,68.7283,8216.0
2019-09-11 14:50:00,80.95,80.96,80.9,80.95,10500.0,68.7198,68.7283,68.6773,68.7198,10500.0
2019-09-11 14:55:00,80.95,81.02,80.94,81.01,8560.0,68.7198,68.7792,68.7113,68.7707,8560.0
2019-09-11 15:00:00,81.0,81.11,80.99,81.11,7594.0,68.7622,68.8556,68.7537,68.8556,7594.0
2019-09-11 15:05:00,81.09,81.12,81.06,81.09,9022.0,68.8386,68.8641,68.8132,68.8386,9022.0
2019-09-11 15:10:00,81.09,81.14,81.09,81.1,9668.0,68.8386,68.8811,68.8386,68.8471,9668.0
2019-09-11 15:15:00,81.1,81.15,81.07,81.11,11883.0,68.8471,68.8896,68.8216,68.8556,11883.0
2019-09-11 15:20:00,81.12,81.16,81.11,81.12,9167.0,68.8641,68.898,68.8556,68.8641,9167.0
2019-09-11 15:25:00,81.12,81.12,81.06,81.07,16748.0,68.8641,68.8641,68.8132,68.8216,16748.0
2019-09-11 15:30:00,81.07,81.14,81.06,81.12,13377.0,68.8216,68.8811,68.8132,68.8641,13377.0
2019-09-11 15:35:00,81.12,81.24,81.11,81.2,24380.0,68.8641,68.966,68.8556,68.932,24380.0
2019-09-11 15:40:00,81.2,81.24,81.17,81.17,15770.0,68.932,68.966,68.9065,68.9065,15770.0
2019-09-11 15:45:00,81.16,81.18,81.09,81.17,23537.0,68.898,68.915,68.8386,68.9065,23537.0
2019-09-11 15:50:00,81.18,81.27,81.17,81.25,34626.0,68.915,68.9914,68.9065,68.9744,34626.0
2019-09-11 15:55:00,81.25,81.3,81.09,81.25,63796.0,68.9744,69.0169,68.8386,68.9744,63796.0
2019-09-12 09:30:00,81.72,82.21,81.69,82.15,21576.0,69.3734,69.7894,69.348,69.7385,21576.0
2019-09-12 09:35:00,82.12,82.28,82.11,82.25,14235.0,69.713,69.8488,69.7045,69.8234,14235.0
2019-09-12 09:40:00,82.26,82.39,82.02,82.02,14344.0,69.8319,69.9422,69.6281,69.6281,14344.0
2019-09-12 09:45:00,82.01,82.37,82.01,82.19,6281.0,69.6196,69.9252,69.6196,69.7724,6281.0
2019-09-12 09:50:00,82.15,82.15,82.02,82.07,7883.0,69.7385,69.7385,69.6281,69.6706,7883.0
2019-09-12 09:55:00,82.06,82.25,82.06,82.22,3170.0,69.6621,69.8234,69.6621,69.7979,3170.0
2019-09-12 10:00:00,82.23,82.34,82.22,82.34,6298.0,69.8064,69.8998,69.7979,69.8998,6298.0
2019-09-12 10:05:00,82.28,82.41,82.24,82.33,7326.0,69.8488,69.9592,69.8149,69.8913,7326.0
2019-09-12 10:10:00,82.34,82.71,82.26,82.41,126922.0,69.8998,70.2139,69.8319,69.9592,126922.0
2019-09-12 10:15:00,82.42,82.72,82.35,82.58,36998.0,69.9677,70.2224,69.9083,70.1035,36998.0
2019-09-12 10:20:00,82.58,82.71,82.45,82.48,15822.0,70.1035,70.2139,69.9931,70.0186,15822.0
2019-09-12 10:25:00,82.5,82.57,82.41,82.5,8645.0,70.0356,70.095,69.9592,70.0356,8645.0
2019-09-12 10:30:00,82.54,82.54,82.4,82.4,4870.0,70.0696,70.0696,69.9507,69.9507,4870.0
2019-09-12 10:35:00,82.37,82.55,82.37,82.53,7614.0,69.9252,70.078,69.9252,70.0611,7614.0
2019-09-12 10:40:00,82.54,82.56,82.39,82.45,9735.0,70.0696,70.0865,69.9422,69.9931,9735.0
2019-09-12 10:45:00,82.46,82.56,82.41,82.51,10258.0,70.0016,70.0865,69.9592,70.0441,10258.0
2019-09-12 10:50:00,82.52,82.53,82.08,82.32,39934.0,70.0526,70.0611,69.679,69.8828,39934.0
2019-09-12 10:55:00,82.3,82.32,82.11,82.12,56543.0,69.8658,69.8828,69.7045,69.713,56543.0
2019-09-12 11:00:00,82.12,82.15,81.98,81.98,13395.0,69.713,69.7385,69.5942,69.5942,13395.0
2019-09-12 11:05:00,81.97,81.99,81.88,81.95,16517.0,69.5857,69.6026,69.5093,69.5687,16517.0
2019-09-12 11:10:00,81.95,82.08,81.94,82.03,18048.0,69.5687,69.679,69.5602,69.6366,18048.0
2019-09-12 11:15:00,82.03,82.04,81.91,81.96,15076.0,69.6366,69.6451,69.5347,69.5772,15076.0
2019-09-12 11:20:00,81.95,82.0,81.86,81.98,12287.0,69.5687,69.6111,69.4923,69.5942,12287.0
2019-09-12 11:25:00,82.0,82.0,81.85,81.86,17834.0,69.6111,69.6111,69.4838,69.4923,17834.0
2019-09-12 11:30:00,81.89,81.89,81.79,81.79,16125.0,69.5178,69.5178,69.4329,69.4329,16125.0
2019-09-12 11:35:00,81.8,81.84,81.7,81.72,17218.0,69.4414,69.4753,69.3565,69.3734,17218.0
2019-09-12 11:40:00,81.72,81.84,81.72,81.83,10546.0,69.3734,69.4753,69.3734,69.4668,10546.0
2019-09-12 11:45:00,81.81,81.88,81.8,81.87,8969.0,69.4498,69.5093,69.4414,69.5008,8969.0
2019-09-12 11:50:00,81.86,82.02,81.85,82.02,8475.0,69.4923,69.6281,69.4838,69.6281,8475.0
2019-09-12 11:55:00,82.02,82.05,81.92,81.95,9377.0,69.6281,69.6536,69.5432,69.5687,9377.0
2019-09-12 12:00:00,81.94,81.94,81.79,81.81,6440.0,69.5602,69.5602,69.4329,69.4498,6440.0
2019-09-12 12:05:00,81.81,81.84,81.75,81.76,7511.0,69.4498,69.4753,69.3989,69.4074,7511.0
2019-09-12 12:10:00,81.77,81.77,81.74,81.74,3447.0,69.4159,69.4159,69.3904,69.3904,3447.0
2019-09-12 12:15:00,81.73,81.73,81.61,81.62,4700.0,69.3819,69.3819,69.2801,69.2885,4700.0
2019-09-12 12:20:00,81.6,81.66,81.6,81.64,9440.0,69.2716,69.3225,69.2716,69.3055,9440.0
2019-09-12 12:25:00,81.65,81.9,81.65,81.87,8840.0,69.314,69.5262,69.314,69.5008,8840.0
2019-09-12 12:30:00,81.85,81.89,81.82,81.86,3704.0,69.4838,69.5178,69.4583,69.4923,3704.0
2019-09-12 12:35:00,81.87,81.92,81.82,81.82,7038.0,69.5008,69.5432,69.4583,69.4583,7038.0
2019-09-12 12:40:00,81.82,81.9,81.82,81.9,10340.0,69.4583,69.5262,69.4583,69.5262,10340.0
2019-09-12 12:45:00,81.89,81.95,81.88,81.91,4741.0,69.5178,69.5687,69.5093,69.5347,4741.0
2019-09-12 12:50:00,81.89,81.89,81.84,81.85,2900.0,69.5178,69.5178,69.4753,69.4838,2900.0
2019-09-12 12:55:00,81.86,81.91,81.86,81.88,6512.0,69.4923,69.5347,69.4923,69.5093,6512.0
2019-09-12 13:00:00,81.88,81.91,81.86,81.88,5900.0,69.5093,69.5347,69.4923,69.5093,5900.0
2019-09-12 13:05:00,81.88,81.91,81.81,81.84,5464.0,69.5093,69.5347,69.4498,69.4753,5464.0
2019-09-12 13:10:00,81.81,81.82,81.73,81.73,3990.0,69.4498,69.4583,69.3819,69.3819,3990.0
2019-09-12 13:15:00,81.73,81.73,81.66,81.66,5133.0,69.3819,69.3819,69.3225,69.3225,5133.0
2019-09-12 13:20:00,81.65,81.68,81.63,81.67,7229.0,69.314,69.3395,69.297,69.331,7229.0
2019-09-12 13:25:00,81.67,81.67,81.59,81.61,6800.0,69.331,69.331,69.2631,69.2801,6800.0
2019-09-12 13:30:00,81.61,81.65,81.59,81.63,12577.0,69.2801,69.314,69.2631,69.297,12577.0
2019-09-12 13:35:00,81.64,81.65,81.57,81.58,13085.0,69.3055,69.314,69.2461,69.2546,13085.0
2019-09-12 13:40:00,81.55,81.62,81.54,81.6,15393.0,69.2291,69.2885,69.2206,69.2716,15393.0
2019-09-12 13:45:00,81.59,81.64,81.58,81.61,9603.0,69.2631,69.3055,69.2546,69.2801,9603.0
2019-09-12 13:50:00,81.6,81.66,81.6,81.65,8019.0,69.2716,69.3225,69.2716,69.314,8019.0
2019-09-12 13:55:00,81.65,81.7,81.65,81.69,15537.0,69.314,69.3565,69.314,69.348,15537.0
2019-09-12 14:00:00,81.66,81.68,81.65,81.68,4977.0,69.3225,69.3395,69.314,69.3395,4977.0
2019-09-12 14:05:00,81.69,81.7,81.66,81.66,3211.0,69.348,69.3565,69.3225,69.3225,3211.0
2019-09-12 14:10:00,81.68,81.79,81.67,81.72,4116.0,69.3395,69.4329,69.331,69.3734,4116.0
2019-09-12 14:15:00,81.73,81.9,81.73,81.88,6164.0,69.3819,69.5262,69.3819,69.5093,6164.0
2019-09-12 14:20:00,81.88,81.89,81.84,81.88,6172.0,69.5093,69.5178,69.4753,69.5093,6172.0
2019-09-12 14:25:00,81.88,81.91,81.87,81.91,3929.0,69.5093,69.5347,69.5008,69.5347,3929.0
2019-09-12 14:30:00,81.89,81.94,81.82,81.94,7375.0,69.5178,69.5602,69.4583,69.5602,7375.0
2019-09-12 14:35:00,81.94,81.94,81.89,81.92,4662.0,69.5602,69.5602,69.5178,69.5432,4662.0
2019-09-12 14:40:00,81.91,81.97,81.89,81.89,5717.0,69.5347,69.5857,69.5178,69.5178,5717.0
2019-09-12 14:45:00,81.9,81.92,81.86,81.88,4100.0,69.5262,69.5432,69.4923,69.5093,4100.0
2019-09-12 14:50:00,81.88,81.89,81.84,81.86,4656.0,69.5093,69.5178,69.4753,69.4923,4656.0
2019-09-12 14:55:00,81.86,81.92,81.82,81.91,7075.0,69.4923,69.5432,69.4583,69.5347,7075.0
2019-09-12 15:00:00,81.91,81.96,81.89,81.92,12132.0,69.5347,69.5772,69.5178,69.5432,12132.0
2019-09-12 15:05:00,81.92,81.92,81.87,81.9,10266.0,69.5432,69.5432,69.5008,69.5262,10266.0
2019-09-12 15:10:00,81.9,81.93,81.88,81.9,6454.0,69.5262,69.5517,69.5093,69.5262,6454.0
2019-09-12 15:15:00,81.89,81.93,81.87,81.91,7172.0,69.5178,69.5517,69.5008,69.5347,7172.0
2019-09-12 15:20:00,81.9,81.97,81.89,81.9,8302.0,69.5262,69.5857,69.5178,69.5262,8302.0
2019-09-12 15:25:00,81.89,81.91,81.86,81.86,8054.0,69.5178,69.5347,69.4923,69.4923,8054.0
2019-09-12 15:30:00,81.87,81.94,81.86,81.92,16856.0,69.5008,69.5602,69.4923,69.5432,16856.0
2019-09-12 15:35:00,81.91,81.96,81.83,81.84,17028.0,69.5347,69.5772,69.4668,69.4753,17028.0
2019-09-12 15:40:00,81.83,81.84,81.72,81.83,18457.0,69.4668,69.4753,69.3734,69.4668,18457.0
2019-09-12 15:45:00,81.82,81.85,81.76,81.77,18765.0,69.4583,69.4838,69.4074,69.4159,18765.0
2019-09-12 15:50:00,81.76,81.79,81.73,81.76,26380.0,69.4074,69.4329,69.3819,69.4074,26380.0
2019-09-12 15:55:00,81.74,81.74,81.61,81.7,97915.0,69.3904,69.3904,69.2801,69.3565,97915.0
2019-09-13 09:30:00,81.7,81.97,81.27,81.6,15558.0,69.3565,69.5857,68.9914,69.2716,15558.0
2019-09-13 09:35:00,81.58,81.77,81.55,81.62,3697.0,69.2546,69.4159,69.2291,69.2885,3697.0
2019-09-13 09:40:00,81.63,82.2,81.62,82.2,12474.0,69.297,69.7809,69.2885,69.7809,12474.0
2019-09-13 09:45:00,82.2,82.25,82.09,82.18,10622.0,69.7809,69.8234,69.6875,69.7639,10622.0
2019-09-13 09:50:00,82.19,82.33,82.19,82.2,4574.0,69.7724,69.8913,69.7724,69.7809,4574.0
2019-09-13 09:55:00,82.18,82.23,82.12,82.23,13823.0,69.7639,69.8064,69.713,69.8064,13823.0
2019-09-13 10:00:00,82.2,82.21,82.07,82.11,6038.0,69.7809,69.7894,69.6706,69.7045,6038.0
2019-09-13 10:05:00,82.12,82.18,82.07,82.18,6331.0,69.713,69.7639,69.6706,69.7639,6331.0
2019-09-13 10:10:00,82.18,82.26,82.12,82.2,6700.0,69.7639,69.8319,69.713,69.7809,6700.0
2019-09-13 10:15:00,82.2,82.36,82.17,82.33,15722.0,69.7809,69.9167,69.7555,69.8913,15722.0
2019-09-13 10:20:00,82.35,82.46,82.34,82.41,11348.0,69.9083,70.0016,69.8998,69.9592,11348.0
2019-09-13 10:25:00,82.41,82.56,82.41,82.55,10252.0,69.9592,70.0865,69.9592,70.078,10252.0
2019-09-13 10:30:00,82.56,82.58,82.38,82.45,12403.0,70.0865,70.1035,69.9337,69.9931,12403.0
2019-09-13 10:35:00,82.42,82.42,82.33,82.38,5260.0,69.9677,69.9677,69.8913,69.9337,5260.0
2019-09-13 10:40:00,82.34,82.37,82.31,82.33,4895.0,69.8998,69.9252,69.8743,69.8913,4895.0
2019-09-13 10:45:00,82.33,82.33,82.17,82.2,3312.0,69.8913,69.8913,69.7555,69.7809,3312.0
2019-09-13 10:50:00,82.21,82.22,82.14,82.2,5384.0,69.7894,69.7979,69.73,69.7809,5384.0
2019-09-13 10:55:00,82.2,82.23,82.14,82.18,3114.0,69.7809,69.8064,69.73,69.7639,3114.0
2019-09-13 11:00:00,82.16,82.21,82.12,82.17,4049.0,69.747,69.7894,69.713,69.7555,4049.0
2019-09-13 11:05:00,82.13,82.26,82.13,82.25,5869.0,69.7215,69.8319,69.7215,69.8234,5869.0
2019-09-13 11:10:00,82.22,82.27,82.2,82.23,2914.0,69.7979,69.8403,69.7809,69.8064,2914.0
2019-09-13 11:15:00,82.23,82.25,82.18,82.22,3239.0,69.8064,69.8234,69.7639,69.7979,3239.0
2019-09-13 11:20:00,82.21,82.22,82.14,82.18,4386.0,69.7894,69.7979,69.73,69.7639,4386.0
2019-09-13 11:25:00,82.2,82.2,82.01,82.04,5270.0,69.7809,69.7809,69.6196,69.6451,5270.0
2019-09-13 11:30:00,82.04,82.06,81.97,82.01,1650.0,69.6451,69.6621,69.5857,69.6196,1650.0
2019-09-13 11:35:00,81.99,82.0,81.85,81.88,5362.0,69.6026,69.6111,69.4838,69.5093,5362.0
2019-09-13 11:40:00,81.86,81.9,81.85,81.9,2796.0,69.4923,69.5262,69.4838,69.5262,2796.0
2019-09-13 11:45:00,81.9,81.96,81.88,81.93,6815.0,69.5262,69.5772,69.5093,69.5517,6815.0
2019-09-13 11:50:00,81.95,82.0,81.88,81.93,4086.0,69.5687,69.6111,69.5093,69.5517,4086.0
2019-09-13 11:55:00,81.93,82.0,81.92,81.93,4473.0,69.5517,69.6111,69.5432,69.5517,4473.0
2019-09-13 12:00:00,81.91,81.92,81.89,81.92,2268.0,69.5347,69.5432,69.5178,69.5432,2268.0
2019-09-13 12:05:00,81.99,82.06,81.98,82.03,2617.0,69.6026,69.6621,69.5942,69.6366,2617.0
2019-09-13 12:10:00,82.01,82.01,81.92,81.97,4965.0,69.6196,69.6196,69.5432,69.5857,4965.0
2019-09-13 12:15:00,81.98,82.12,81.97,82.11,11474.0,69.5942,69.713,69.5857,69.7045,11474.0
2019-09-13 12:20:00,82.12,82.12,81.91,81.91,6318.0,69.713,69.713,69.5347,69.5347,6318.0
2019-09-13 12:25:00,81.91,81.92,81.82,81.83,6600.0,69.5347,69.5432,69.4583,69.4668,6600.0
2019-09-13 12:30:00,81.82,81.83,81.71,81.76,6692.0,69.4583,69.4668,69.3649,69.4074,6692.0
2019-09-13 12:35:00,81.76,81.85,81.76,81.85,5133.0,69.4074,69.4838,69.4074,69.4838,5133.0
2019-09-13 12:40:00,81.86,81.86,81.77,81.8,4497.0,69.4923,69.4923,69.4159,69.4414,4497.0
2019-09-13 12:45:00,81.8,81.8,81.7,81.7,3671.0,69.4414,69.4414,69.3565,69.3565,3671.0
2019-09-13 12:50:00,81.71,81.77,81.68,81.75,3579.0,69.3649,69.4159,69.3395,69.3989,3579.0
2019-09-13 12:55:00,81.75,81.75,81.67,81.73,3197.0,69.3989,69.3989,69.331,69.3819,3197.0
2019-09-13 13:00:00,81.73,81.77,81.71,81.73,4300.0,69.3819,69.4159,69.3649,69.3819,4300.0
2019-09-13 13:05:00,81.71,81.81,81.71,81.81,3588.0,69.3649,69.4498,69.3649,69.4498,3588.0
2019-09-13 13:10:00,81.81,81.84,81.79,81.8,6062.0,69.4498,69.4753,69.4329,69.4414,6062.0
2019-09-13 13:15:00,81.81,81.83,81.8,81.81,934.0,69.4498,69.4668,69.4414,69.4498,934.0
2019-09-13 13:20:00,81.79,81.79,81.7,81.73,2861.0,69.4329,69.4329,69.3565,69.3819,2861.0
2019-09-13 13:25:00,81.73,81.75,81.71,81.75,2800.0,69.3819,69.3989,69.3649,69.3989,2800.0
2019-09-13 13:30:00,81.75,81.76,81.71,81.73,2650.0,69.3989,69.4074,69.3649,69.3819,2650.0
2019-09-13 13:35:00,81.72,81.76,81.71,81.72,4939.0,69.3734,69.4074,69.3649,69.3734,4939.0
2019-09-13 13:40:00,81.71,81.71,81.62,81.64,5163.0,69.3649,69.3649,69.2885,69.3055,5163.0
2019-09-13 13:45:00,81.63,81.71,81.63,81.7,3528.0,69.297,69.3649,69.297,69.3565,3528.0
2019-09-13 13:50:00,81.71,81.75,81.69,81.71,5989.0,69.3649,69.3989,69.348,69.3649,5989.0
2019-09-13 13:55:00,81.71,81.72,81.61,81.62,5643.0,69.3649,69.3734,69.2801,69.2885,5643.0
2019-09-13 14:00:00,81.61,81.65,81.58,81.59,3909.0,69.2801,69.314,69.2546,69.2631,3909.0
2019-09-13 14:05:00,81.59,81.61,81.57,81.59,4890.0,69.2631,69.2801,69.2461,69.2631,4890.0
2019-09-13 14:10:00,81.57,81.58,81.54,81.54,10892.0,69.2461,69.2546,69.2206,69.2206,10892.0
2019-09-13 14:15:00,81.52,81.53,81.41,81.43,10601.0,69.2037,69.2121,69.1103,69.1273,10601.0
2019-09-13 14:20:00,81.44,81.58,81.43,81.56,6121.0,69.1357,69.2546,69.1273,69.2376,6121.0
2019-09-13 14:25:00,81.56,81.56,81.49,81.52,11937.0,69.2376,69.2376,69.1782,69.2037,11937.0
2019-09-13 14:30:00,81.51,81.51,81.43,81.48,49453.0,69.1952,69.1952,69.1273,69.1697,49453.0
2019-09-13 14:35:00,81.46,81.56,81.36,81.52,72654.0,69.1527,69.2376,69.0678,69.2037,72654.0
2019-09-13 14:40:00,81.53,81.67,81.49,81.63,17940.0,69.2121,69.331,69.1782,69.297,17940.0
2019-09-13 14:45:00,81.63,81.68,81.62,81.65,6236.0,69.297,69.3395,69.2885,69.314,6236.0
2019-09-13 14:50:00,81.68,81.76,81.66,81.67,12748.0,69.3395,69.4074,69.3225,69.331,12748.0
2019-09-13 14:55:00,81.69,81.75,81.67,81.7,4231.0,69.348,69.3989,69.331,69.3565,4231.0
2019-09-13 15:00:00,81.7,81.7,81.64,81.68,7975.0,69.3565,69.3565,69.3055,69.3395,7975.0
2019-09-13 15:05:00,81.68,81.71,81.6,81.63,8048.0,69.3395,69.3649,69.2716,69.297,8048.0
2019-09-13 15:10:00,81.61,81.63,81.48,81.48,10718.0,69.2801,69.297,69.1697,69.1697,10718.0
2019-09-13 15:15:00,81.46,81.54,81.45,81.53,17805.0,69.1527,69.2206,69.1442,69.2121,17805.0
2019-09-13 15:20:00,81.52,81.55,81.49,81.54,11725.0,69.2037,69.2291,69.1782,69.2206,11725.0
2019-09-13 15:25:00,81.53,81.57,81.51,81.57,7344.0,69.2121,69.2461,69.1952,69.2461,7344.0
2019-09-13 15:30:00,81.56,81.62,81.55,81.62,9675.0,69.2376,69.2885,69.2291,69.2885,9675.0
2019-09-13 15:35:00,81.61,81.67,81.59,81.6,9239.0,69.2801,69.331,69.2631,69.2716,9239.0
2019-09-13 15:40:00,81.6,81.73,81.6,81.73,14821.0,69.2716,69.3819,69.2716,69.3819,14821.0
2019-09-13 15:45:00,81.72,81.73,81.67,81.7,17420.0,69.3734,69.3819,69.331,69.3565,17420.0
2019-09-13 15:50:00,81.72,81.76,81.69,81.73,24404.0,69.3734,69.4074,69.348,69.3819,24404.0
2019-09-13 15:55:00,81.73,81.79,81.62,81.63,61884.0,69.3819,69.4329,69.2885,69.297,61884.0
2019-09-16 09:30:00,81.25,81.43,81.05,81.31,18984.0,68.9744,69.1273,68.8047,69.0254,18984.0
2019-09-16 09:35:00,81.36,81.64,81.36,81.53,1435.0,69.0678,69.3055,69.0678,69.2121,1435.0
2019-09-16 09:40:00,81.63,81.73,81.6,81.71,3096.0,69.297,69.3819,69.2716,69.3649,3096.0
2019-09-16 09:45:00,81.71,81.71,81.56,81.65,3650.0,69.3649,69.3649,69.2376,69.314,3650.0
2019-09-16 09:50:00,81.69,81.72,81.37,81.44,19307.0,69.348,69.3734,69.0763,69.1357,19307.0
2019-09-16 09:55:00,81.46,81.7,81.4,81.7,23527.0,69.1527,69.3565,69.1018,69.3565,23527.0
2019-09-16 10:00:00,81.64,81.76,81.62,81.76,3728.0,69.3055,69.4074,69.2885,69.4074,3728.0
2019-09-16 10:05:00,81.77,81.98,81.76,81.98,6093.0,69.4159,69.5942,69.4074,69.5942,6093.0
2019-09-16 10:10:00,81.97,81.97,81.82,81.89,6800.0,69.5857,69.5857,69.4583,69.5178,6800.0
2019-09-16 10:15:00,81.86,81.97,81.85,81.89,4273.0,69.4923,69.5857,69.4838,69.5178,4273.0
2019-09-16 10:20:00,81.87,81.99,81.83,81.96,5477.0,69.5008,69.6026,69.4668,69.5772,5477.0
2019-09-16 10:25:00,81.92,81.94,81.82,81.82,5225.0,69.5432,69.5602,69.4583,69.4583,5225.0
2019-09-16 10:30:00,81.84,81.86,81.76,81.82,4200.0,69.4753,69.4923,69.4074,69.4583,4200.0
2019-09-16 10:35:00,81.83,81.93,81.8,81.84,4503.0,69.4668,69.5517,69.4414,69.4753,4503.0
2019-09-16 10:40:00,81.84,81.88,81.81,81.85,4877.0,69.4753,69.5093,69.4498,69.4838,4877.0
2019-09-16 10:45:00,81.84,81.93,81.83,81.85,7938.0,69.4753,69.5517,69.4668,69.4838,7938.0
2019-09-16 10:50:00,81.85,81.92,81.77,81.78,7672.0,69.4838,69.5432,69.4159,69.4244,7672.0
2019-09-16 10:55:00,81.76,81.83,81.66,81.71,5325.0,69.4074,69.4668,69.3225,69.3649,5325.0
2019-09-16 11:00:00,81.68,81.68,81.49,81.54,4683.0,69.3395,69.3395,69.1782,69.2206,4683.0
2019-09-16 11:05:00,81.54,81.75,81.52,81.72,4223.0,69.2206,69.3989,69.2037,69.3734,4223.0
2019-09-16 11:10:00,81.73,81.8,81.67,81.7,4684.0,69.3819,69.4414,69.331,69.3565,4684.0
2019-09-16 11:15:00,81.7,81.71,81.65,81.65,4096.0,69.3565,69.3649,69.314,69.314,4096.0
2019-09-16 11:20:00,81.64,81.68,81.61,81.68,4216.0,69.3055,69.3395,69.2801,69.3395,4216.0
2019-09-16 11:25:00,81.72,81.8,81.71,81.79,7270.0,69.3734,69.4414,69.3649,69.4329,7270.0
2019-09-16 11:30:00,81.78,81.8,81.72,81.73,7041.0,69.4244,69.4414,69.3734,69.3819,7041.0
2019-09-16 11:35:00,81.73,81.78,81.7,81.74,3960.0,69.3819,69.4244,69.3565,69.3904,3960.0
2019-09-16 11:40:00,81.74,81.75,81.63,81.67,6188.0,69.3904,69.3989,69.297,69.331,6188.0
2019-09-16 11:45:00,81.65,81.69,81.61,81.66,6050.0,69.314,69.348,69.2801,69.3225,6050.0
2019-09-16 11:50:00,81.65,81.68,81.6,81.68,2843.0,69.314,69.3395,69.2716,69.3395,2843.0
2019-09-16 11:55:00,81.7,81.72,81.5,81.51,6493.0,69.3565,69.3734,69.1867,69.1952,6493.0
2019-09-16 12:00:00,81.51,81.61,81.51,81.61,2918.0,69.1952,69.2801,69.1952,69.2801,2918.0
2019-09-16 12:05:00,81.59,81.62,81.57,81.59,6636.0,69.2631,69.2885,69.2461,69.2631,6636.0
2019-09-16 12:10:00,81.6,81.63,81.58,81.58,6553.0,69.2716,69.297,69.2546,69.2546,6553.0
2019-09-16 12:15:00,81.56,81.58,81.51,81.52,3733.0,69.2376,69.2546,69.1952,69.2037,3733.0
2019-09-16 12:20:00,81.52,81.58,81.47,81.58,7672.0,69.2037,69.2546,69.1612,69.2546,7672.0
2019-09-16 12:25:00,81.57,81.57,81.54,81.57,2922.0,69.2461,69.2461,69.2206,69.2461,2922.0
2019-09-16 12:30:00,81.55,81.59,81.55,81.56,3657.0,69.2291,69.2631,69.2291,69.2376,3657.0
2019-09-16 12:35:00,81.57,81.57,81.52,81.57,7060.0,69.2461,69.2461,69.2037,69.2461,7060.0
2019-09-16 12:40:00,81.57,81.6,81.51,81.55,5974.0,69.2461,69.2716,69.1952,69.2291,5974.0
2019-09-16 12:45:00,81.55,81.61,81.55,81.6,3229.0,69.2291,69.2801,69.2291,69.2716,3229.0
2019-09-16 12:50:00,81.59,81.69,81.59,81.69,4125.0,69.2631,69.348,69.2631,69.348,4125.0
2019-09-16 12:55:00,81.67,81.68,81.57,81.6,7548.0,69.331,69.3395,69.2461,69.2716,7548.0
2019-09-16 13:00:00,81.59,81.61,81.55,81.6,4333.0,69.2631,69.2801,69.2291,69.2716,4333.0
2019-09-16 13:05:00,81.61,81.64,81.61,81.64,2540.0,69.2801,69.3055,69.2801,69.3055,2540.0
2019-09-16 13:10:00,81.65,81.65,81.62,81.62,2880.0,69.314,69.314,69.2885,69.2885,2880.0
2019-09-16 13:15:00,81.61,81.65,81.61,81.63,5772.0,69.2801,69.314,69.2801,69.297,5772.0
2019-09-16 13:20:00,81.63,81.66,81.63,81.66,2950.0,69.297,69.3225,69.297,69.3225,2950.0
2019-09-16 13:25:00,81.66,81.7,81.62,81.62,3502.0,69.3225,69.3565,69.2885,69.2885,3502.0
2019-09-16 13:30:00,81.63,81.65,81.62,81.63,4015.0,69.297,69.314,69.2885,69.297,4015.0
2019-09-16 13:35:00,81.63,81.63,81.56,81.59,6174.0,69.297,69.297,69.2376,69.2631,6174.0
2019-09-16 13:40:00,81.6,81.62,81.52,81.53,4500.0,69.2716,69.2885,69.2037,69.2121,4500.0
2019-09-16 13:45:00,81.53,81.53,81.48,81.51,4415.0,69.2121,69.2121,69.1697,69.1952,4415.0
2019-09-16 13:50:00,81.52,81.65,81.51,81.62,6145.0,69.2037,69.314,69.1952,69.2885,6145.0
2019-09-16 13:55:00,81.62,81.69,81.57,81.59,6893.0,69.2885,69.348,69.2461,69.2631,6893.0
2019-09-16 14:00:00,81.61,81.68,81.61,81.64,3851.0,69.2801,69.3395,69.2801,69.3055,3851.0
2019-09-16 14:05:00,81.65,81.68,81.63,81.65,2709.0,69.314,69.3395,69.297,69.314,2709.0
2019-09-16 14:10:00,81.64,81.67,81.62,81.64,7837.0,69.3055,69.331,69.2885,69.3055,7837.0
2019-09-16 14:15:00,81.65,81.65,81.54,81.61,33805.0,69.314,69.314,69.2206,69.2801,33805.0
2019-09-16 14:20:00,81.62,81.62,81.55,81.57,30467.0,69.2885,69.2885,69.2291,69.2461,30467.0
2019-09-16 14:25:00,81.56,81.62,81.49,81.61,33731.0,69.2376,69.2885,69.1782,69.2801,33731.0
2019-09-16 14:30:00,81.59,81.64,81.56,81.61,4319.0,69.2631,69.3055,69.2376,69.2801,4319.0
2019-09-16 14:35:00,81.6,81.6,81.53,81.54,3874.0,69.2716,69.2716,69.2121,69.2206,3874.0
2019-09-16 14:40:00,81.54,81.54,81.44,81.44,4847.0,69.2206,69.2206,69.1357,69.1357,4847.0
2019-09-16 14:45:00,81.44,81.48,81.43,81.44,3211.0,69.1357,69.1697,69.1273,69.1357,3211.0
2019-09-16 14:50:00,81.44,81.45,81.4,81.44,3400.0,69.1357,69.1442,69.1018,69.1357,3400.0
2019-09-16 14:55:00,81.45,81.49,81.44,81.46,1600.0,69.1442,69.1782,69.1357,69.1527,1600.0
2019-09-16 15:00:00,81.46,81.47,81.44,81.44,6166.0,69.1527,69.1612,69.1357,69.1357,6166.0
2019-09-16 15:05:00,81.44,81.44,81.34,81.34,4465.0,69.1357,69.1357,69.0509,69.0509,4465.0
2019-09-16 15:10:00,81.34,81.42,81.34,81.38,10930.0,69.0509,69.1188,69.0509,69.0848,10930.0
2019-09-16 15:15:00,81.36,81.38,81.26,81.3,7727.0,69.0678,69.0848,68.9829,69.0169,7727.0
2019-09-16 15:20:00,81.3,81.3,81.2,81.2,6672.0,69.0169,69.0169,68.932,68.932,6672.0
2019-09-16 15:25:00,81.2,81.27,81.17,81.24,16748.0,68.932,68.9914,68.9065,68.966,16748.0
2019-09-16 15:30:00,81.24,81.26,81.2,81.22,12577.0,68.966,68.9829,68.932,68.949,12577.0
2019-09-16 15:35:00,81.21,81.23,81.13,81.14,16245.0,68.9405,68.9575,68.8726,68.8811,16245.0
2019-09-16 15:40:00,81.14,81.16,81.1,81.16,23294.0,68.8811,68.898,68.8471,68.898,23294.0
2019-09-16 15:45:00,81.17,81.18,81.08,81.08,25831.0,68.9065,68.915,68.8301,68.8301,25831.0
2019-09-16 15:50:00,81.08,81.14,81.03,81.08,35290.0,68.8301,68.8811,68.7877,68.8301,35290.0
2019-09-16 15:55:00,81.07,81.13,80.87,81.06,172351.0,68.8216,68.8726,68.6519,68.8132,172351.0
2019-09-17 09:30:00,81.5,81.95,81.5,81.7,19076.0,69.1867,69.5687,69.1867,69.3565,19076.0
2019-09-17 09:35:00,81.74,82.05,81.68,82.01,13666.0,69.3904,69.6536,69.3395,69.6196,13666.0
2019-09-17 09:40:00,81.99,82.09,81.91,82.09,35039.0,69.6026,69.6875,69.5347,69.6875,35039.0
2019-09-17 09:45:00,82.07,82.21,82.04,82.12,38406.0,69.6706,69.7894,69.6451,69.713,38406.0
2019-09-17 09:50:00,82.11,82.19,81.95,81.97,27951.0,69.7045,69.7724,69.5687,69.5857,27951.0
2019-09-17 09:55:00,81.93,82.15,81.93,82.09,15115.0,69.5517,69.7385,69.5517,69.6875,15115.0
2019-09-17 10:00:00,82.11,82.11,81.98,81.98,14915.0,69.7045,69.7045,69.5942,69.5942,14915.0
2019-09-17 10:05:00,81.98,82.14,81.95,82.14,50306.0,69.5942,69.73,69.5687,69.73,50306.0
2019-09-17 10:10:00,82.13,82.13,82.0,82.02,37910.0,69.7215,69.7215,69.6111,69.6281,37910.0
2019-09-17 10:15:00,82.0,82.09,81.94,82.0,12186.0,69.6111,69.6875,69.5602,69.6111,12186.0
2019-09-17 10:20:00,82.01,82.04,81.91,81.91,6036.0,69.6196,69.6451,69.5347,69.5347,6036.0
2019-09-17 10:25:00,81.91,82.1,81.91,82.08,5974.0,69.5347,69.696,69.5347,69.679,5974.0
2019-09-17 10:30:00,82.08,82.1,81.99,82.02,6237.0,69.679,69.696,69.6026,69.6281,6237.0
2019-09-17 10:35:00,82.03,82.03,81.84,81.86,10507.0,69.6366,69.6366,69.4753,69.4923,10507.0
2019-09-17 10:40:00,81.84,81.91,81.83,81.87,5102.0,69.4753,69.5347,69.4668,69.5008,5102.0
2019-09-17 10:45:00,81.83,81.85,81.74,81.83,10804.0,69.4668,69.4838,69.3904,69.4668,10804.0
2019-09-17 10:50:00,81.83,81.87,81.78,81.78,2048.0,69.4668,69.5008,69.4244,69.4244,2048.0
2019-09-17 10:55:00,81.77,81.83,81.76,81.77,4322.0,69.4159,69.4668,69.4074,69.4159,4322.0
2019-09-17 11:00:00,81.75,81.87,81.74,81.85,2721.0,69.3989,69.5008,69.3904,69.4838,2721.0
2019-09-17 11:05:00,81.81,81.84,81.79,81.79,2032.0,69.4498,69.4753,69.4329,69.4329,2032.0
2019-09-17 11:10:00,81.81,81.99,81.8,81.97,4997.0,69.4498,69.6026,69.4414,69.5857,4997.0
2019-09-17 11:15:00,81.93,82.02,81.93,81.98,7653.0,69.5517,69.6281,69.5517,69.5942,7653.0
2019-09-17 11:20:00,81.99,82.08,81.97,82.05,5457.0,69.6026,69.679,69.5857,69.6536,5457.0
2019-09-17 11:25:00,82.04,82.08,81.97,81.97,9500.0,69.6451,69.679,69.5857,69.5857,9500.0
2019-09-17 11:30:00,82.0,82.04,81.95,82.0,3195.0,69.6111,69.6451,69.5687,69.6111,3195.0
2019-09-17 11:35:00,82.01,82.09,82.0,82.01,4656.0,69.6196,69.6875,69.6111,69.6196,4656.0
2019-09-17 11:40:00,82.0,82.02,81.99,82.01,6294.0,69.6111,69.6281,69.6026,69.6196,6294.0
2019-09-17 11:45:00,82.02,82.05,82.0,82.03,2955.0,69.6281,69.6536,69.6111,69.6366,2955.0
2019-09-17 11:50:00,82.06,82.12,82.04,82.12,5748.0,69.6621,69.713,69.6451,69.713,5748.0
2019-09-17 11:55:00,82.13,82.14,82.07,82.09,3500.0,69.7215,69.73,69.6706,69.6875,3500.0
2019-09-17 12:00:00,82.06,82.06,81.97,82.0,3531.0,69.6621,69.6621,69.5857,69.6111,3531.0
2019-09-17 12:05:00,81.99,82.02,81.9,81.9,3317.0,69.6026,69.6281,69.5262,69.5262,3317.0
2019-09-17 12:10:00,81.91,81.94,81.89,81.91,2575.0,69.5347,69.5602,69.5178,69.5347,2575.0
2019-09-17 12:15:00,81.9,81.92,81.89,81.89,2847.0,69.5262,69.5432,69.5178,69.5178,2847.0
2019-09-17 12:20:00,81.88,81.99,81.87,81.93,2041.0,69.5093,69.6026,69.5008,69.5517,2041.0
2019-09-17 12:25:00,81.92,81.92,81.88,81.88,6107.0,69.5432,69.5432,69.5093,69.5093,6107.0
2019-09-17 12:30:00,81.87,81.93,81.87,81.92,2200.0,69.5008,69.5517,69.5008,69.5432,2200.0
2019-09-17 12:35:00,81.93,81.96,81.89,81.91,4073.0,69.5517,69.5772,69.5178,69.5347,4073.0
2019-09-17 12:40:00,81.93,82.02,81.91,82.02,5444.0,69.5517,69.6281,69.5347,69.6281,5444.0
2019-09-17 12:45:00,82.01,82.03,81.99,82.03,1907.0,69.6196,69.6366,69.6026,69.6366,1907.0
2019-09-17 12:50:00,82.03,82.05,82.0,82.02,7125.0,69.6366,69.6536,69.6111,69.6281,7125.0
2019-09-17 12:55:00,82.0,82.05,81.98,82.03,6393.0,69.6111,69.6536,69.5942,69.6366,6393.0
2019-09-17 13:00:00,82.04,82.08,82.01,82.03,4950.0,69.6451,69.679,69.6196,69.6366,4950.0
2019-09-17 13:05:00,82.02,82.03,81.98,81.99,4025.0,69.6281,69.6366,69.5942,69.6026,4025.0
2019-09-17 13:10:00,81.99,82.0,81.96,81.97,2100.0,69.6026,69.6111,69.5772,69.5857,2100.0
2019-09-17 13:15:00,81.96,81.99,81.95,81.97,3891.0,69.5772,69.6026,69.5687,69.5857,3891.0
2019-09-17 13:20:00,81.98,81.98,81.9,81.91,4700.0,69.5942,69.5942,69.5262,69.5347,4700.0
2019-09-17 13:25:00,81.89,81.91,81.83,81.84,3500.0,69.5178,69.5347,69.4668,69.4753,3500.0
2019-09-17 13:30:00,81.85,81.9,81.82,81.89,3150.0,69.4838,69.5262,69.4583,69.5178,3150.0
2019-09-17 13:35:00,81.89,81.99,81.89,81.98,10734.0,69.5178,69.6026,69.5178,69.5942,10734.0
2019-09-17 13:40:00,82.0,82.07,81.98,82.02,8656.0,69.6111,69.6706,69.5942,69.6281,8656.0
2019-09-17 13:45:00,82.03,82.09,82.02,82.06,4166.0,69.6366,69.6875,69.6281,69.6621,4166.0
2019-09-17 13:50:00,82.07,82.09,82.04,82.07,2381.0,69.6706,69.6875,69.6451,69.6706,2381.0
2019-09-17 13:55:00,82.05,82.12,82.02,82.02,5570.0,69.6536,69.713,69.6281,69.6281,5570.0
2019-09-17 14:00:00,82.04,82.17,82.03,82.16,7199.0,69.6451,69.7555,69.6366,69.747,7199.0
2019-09-17 14:05:00,82.15,82.15,82.01,82.03,3723.0,69.7385,69.7385,69.6196,69.6366,3723.0
2019-09-17 14:10:00,82.04,82.04,81.99,82.02,2507.0,69.6451,69.6451,69.6026,69.6281,2507.0
2019-09-17 14:15:00,82.02,82.04,81.97,81.97,5056.0,69.6281,69.6451,69.5857,69.5857,5056.0
2019-09-17 14:20:00,81.97,81.98,81.94,81.94,3756.0,69.5857,69.5942,69.5602,69.5602,3756.0
2019-09-17 14:25:00,81.95,82.01,81.95,82.01,2300.0,69.5687,69.6196,69.5687,69.6196,2300.0
2019-09-17 14:30:00,82.01,82.02,81.98,82.01,6333.0,69.6196,69.6281,69.5942,69.6196,6333.0
2019-09-17 14:35:00,82.02,82.08,82.0,82.05,3437.0,69.6281,69.679,69.6111,69.6536,3437.0
2019-09-17 14:40:00,82.04,82.1,82.03,82.09,5061.0,69.6451,69.696,69.6366,69.6875,5061.0
2019-09-17 14:45:00,82.08,82.08,82.01,82.08,3134.0,69.679,69.679,69.6196,69.679,3134.0
2019-09-17 14:50:00,82.07,82.12,82.06,82.1,5826.0,69.6706,69.713,69.6621,69.696,5826.0
2019-09-17 14:55:00,82.08,82.12,82.07,82.12,4230.0,69.679,69.713,69.6706,69.713,4230.0
2019-09-17 15:00:00,82.13,82.15,82.09,82.14,5401.0,69.7215,69.7385,69.6875,69.73,5401.0
2019-09-17 15:05:00,82.14,82.19,82.14,82.17,5257.0,69.73,69.7724,69.73,69.7555,5257.0
2019-09-17 15:10:00,82.18,82.19,82.13,82.18,9638.0,69.7639,69.7724,69.7215,69.7639,9638.0
2019-09-17 15:15:00,82.19,82.19,82.14,82.19,7991.0,69.7724,69.7724,69.73,69.7724,7991.0
2019-09-17 15:20:00,82.19,82.25,82.18,82.23,7989.0,69.7724,69.8234,69.7639,69.8064,7989.0
2019-09-17 15:25:00,82.22,82.27,82.22,82.26,6172.0,69.7979,69.8403,69.7979,69.8319,6172.0
2019-09-17 15:30:00,82.26,82.35,82.26,82.34,14080.0,69.8319,69.9083,69.8319,69.8998,14080.0
2019-09-17 15:35:00,82.35,82.37,82.28,82.37,12313.0,69.9083,69.9252,69.8488,69.9252,12313.0
2019-09-17 15:40:00,82.36,82.42,82.36,82.4,9901.0,69.9167,69.9677,69.9167,69.9507,9901.0
2019-09-17 15:45:00,82.4,82.47,82.38,82.47,13439.0,69.9507,70.0101,69.9337,70.0101,13439.0
2019-09-17 15:50:00,82.47,82.49,82.42,82.47,21131.0,70.0101,70.0271,69.9677,70.0101,21131.0
2019-09-17 15:55:00,82.47,82.57,82.46,82.55,58167.0,70.0101,70.095,70.0016,70.078,58167.0
2019-09-18 09:30:00,82.56,82.56,82.16,82.44,19679.0,70.0865,70.0865,69.747,69.9847,19679.0
2019-09-18 09:35:00,82.29,82.49,82.29,82.46,8353.0,69.8573,70.0271,69.8573,70.0016,8353.0
2019-09-18 09:40:00,82.42,82.46,82.36,82.38,9124.0,69.9677,70.0016,69.9167,69.9337,9124.0
2019-09-18 09:45:00,82.36,82.44,82.32,82.44,6610.0,69.9167,69.9847,69.8828,69.9847,6610.0
2019-09-18 09:50:00,82.42,82.59,82.42,82.59,12043.0,69.9677,70.112,69.9677,70.112,12043.0
2019-09-18 09:55:00,82.57,82.59,82.47,82.53,7300.0,70.095,70.112,70.0101,70.0611,7300.0
2019-09-18 10:00:00,82.49,82.51,82.39,82.5,6063.0,70.0271,70.0441,69.9422,70.0356,6063.0
2019-09-18 10:05:00,82.5,82.5,82.33,82.45,5809.0,70.0356,70.0356,69.8913,69.9931,5809.0
2019-09-18 10:10:00,82.44,82.46,82.35,82.41,5825.0,69.9847,70.0016,69.9083,69.9592,5825.0
2019-09-18 10:15:00,82.4,82.47,82.37,82.46,5885.0,69.9507,70.0101,69.9252,70.0016,5885.0
2019-09-18 10:20:00,82.45,82.45,82.29,82.29,4206.0,69.9931,69.9931,69.8573,69.8573,4206.0
2019-09-18 10:25:00,82.29,82.31,82.21,82.27,5832.0,69.8573,69.8743,69.7894,69.8403,5832.0
2019-09-18 10:30:00,82.3,82.33,82.19,82.28,10897.0,69.8658,69.8913,69.7724,69.8488,10897.0
2019-09-18 10:35:00,82.28,82.31,82.24,82.29,6000.0,69.8488,69.8743,69.8149,69.8573,6000.0
2019-09-18 10:40:00,82.27,82.29,82.2,82.22,7326.0,69.8403,69.8573,69.7809,69.7979,7326.0
2019-09-18 10:45:00,82.21,82.26,82.16,82.2,5369.0,69.7894,69.8319,69.747,69.7809,5369.0
2019-09-18 10:50:00,82.18,82.22,82.16,82.21,4936.0,69.7639,69.7979,69.747,69.7894,4936.0
2019-09-18 10:55:00,82.2,82.25,82.17,82.17,7331.0,69.7809,69.8234,69.7555,69.7555,7331.0
2019-09-18 11:00:00,82.17,82.17,82.09,82.11,7851.0,69.7555,69.7555,69.6875,69.7045,7851.0
2019-09-18 11:05:00,82.07,82.14,82.07,82.14,7910.0,69.6706,69.73,69.6706,69.73,7910.0
2019-09-18 11:10:00,82.14,82.21,82.13,82.15,10311.0,69.73,69.7894,69.7215,69.7385,10311.0
2019-09-18 11:15:00,82.13,82.14,82.07,82.08,5304.0,69.7215,69.73,69.6706,69.679,5304.0
2019-09-18 11:20:00,82.08,82.12,82.07,82.11,3025.0,69.679,69.713,69.6706,69.7045,3025.0
2019-09-18 11:25:00,82.09,82.14,82.08,82.14,2846.0,69.6875,69.73,69.679,69.73,2846.0
2019-09-18 11:30:00,82.16,82.16,82.1,82.13,2047.0,69.747,69.747,69.696,69.7215,2047.0
2019-09-18 11:35:00,82.11,82.13,82.1,82.12,3400.0,69.7045,69.7215,69.696,69.713,3400.0
2019-09-18 11:40:00,82.13,82.21,82.1,82.21,14237.0,69.7215,69.7894,69.696,69.7894,14237.0
2019-09-18 11:45:00,82.22,82.29,82.2,82.28,16909.0,69.7979,69.8573,69.7809,69.8488,16909.0
2019-09-18 11:50:00,82.3,82.35,82.28,82.29,22302.0,69.8658,69.9083,69.8488,69.8573,22302.0
2019-09-18 11:55:00,82.27,82.39,82.25,82.39,7923.0,69.8403,69.9422,69.8234,69.9422,7923.0
2019-09-18 12:00:00,82.38,82.39,82.29,82.29,3775.0,69.9337,69.9422,69.8573,69.8573,3775.0
2019-09-18 12:05:00,82.3,82.36,82.3,82.36,3845.0,69.8658,69.9167,69.8658,69.9167,3845.0
2019-09-18 12:10:00,82.35,82.41,82.33,82.39,4136.0,69.9083,69.9592,69.8913,69.9422,4136.0
2019-09-18 12:15:00,82.41,82.43,82.37,82.38,2749.0,69.9592,69.9762,69.9252,69.9337,2749.0
2019-09-18 12:20:00,82.37,82.41,82.35,82.4,3918.0,69.9252,69.9592,69.9083,69.9507,3918.0
2019-09-18 12:25:00,82.39,82.43,82.38,82.38,2304.0,69.9422,69.9762,69.9337,69.9337,2304.0
2019-09-18 12:30:00,82.39,82.41,82.38,82.41,1000.0,69.9422,69.9592,69.9337,69.9592,1000.0
2019-09-18 12:35:00,82.39,82.43,82.36,82.41,5574.0,69.9422,69.9762,69.9167,69.9592,5574.0
2019-09-18 12:40:00,82.41,82.41,82.33,82.39,4227.0,69.9592,69.9592,69.8913,69.9422,4227.0
2019-09-18 12:45:00,82.35,82.36,82.3,82.32,5819.0,69.9083,69.9167,69.8658,69.8828,5819.0
2019-09-18 12:50:00,82.33,82.38,82.31,82.31,3250.0,69.8913,69.9337,69.8743,69.8743,3250.0
2019-09-18 12:55:00,82.3,82.32,82.26,82.27,4283.0,69.8658,69.8828,69.8319,69.8403,4283.0
2019-09-18 13:00:00,82.27,82.28,82.21,82.21,1103.0,69.8403,69.8488,69.7894,69.7894,1103.0
2019-09-18 13:05:00,82.21,82.28,82.2,82.27,4224.0,69.7894,69.8488,69.7809,69.8403,4224.0
2019-09-18 13:10:00,82.28,82.28,82.21,82.23,3286.0,69.8488,69.8488,69.7894,69.8064,3286.0
2019-09-18 13:15:00,82.23,82.24,82.2,82.22,4644.0,69.8064,69.8149,69.7809,69.7979,4644.0
2019-09-18 13:20:00,82.21,82.22,82.16,82.16,2446.0,69.7894,69.7979,69.747,69.747,2446.0
2019-09-18 13:25:00,82.13,82.15,82.09,82.11,2907.0,69.7215,69.7385,69.6875,69.7045,2907.0
2019-09-18 13:30:00,82.09,82.17,82.09,82.17,5136.0,69.6875,69.7555,69.6875,69.7555,5136.0
2019-09-18 13:35:00,82.18,82.28,82.16,82.28,3095.0,69.7639,69.8488,69.747,69.8488,3095.0
2019-09-18 13:40:00,82.29,82.35,82.28,82.35,1616.0,69.8573,69.9083,69.8488,69.9083,1616.0
2019-09-18 13:45:00,82.34,82.34,82.29,82.31,2734.0,69.8998,69.8998,69.8573,69.8743,2734.0
2019-09-18 13:50:00,82.32,82.37,82.32,82.36,3627.0,69.8828,69.9252,69.8828,69.9167,3627.0
2019-09-18 13:55:00,82.35,82.38,82.32,82.35,2914.0,69.9083,69.9337,69.8828,69.9083,2914.0
2019-09-18 14:00:00,82.35,82.5,82.0,82.13,21429.0,69.9083,70.0356,69.6111,69.7215,21429.0
2019-09-18 14:05:00,82.17,82.37,82.11,82.12,5197.0,69.7555,69.9252,69.7045,69.713,5197.0
2019-09-18 14:10:00,82.09,82.12,81.77,81.77,10979.0,69.6875,69.713,69.4159,69.4159,10979.0
2019-09-18 14:15:00,81.77,81.88,81.68,81.79,13830.0,69.4159,69.5093,69.3395,69.4329,13830.0
2019-09-18 14:20:00,81.77,81.9,81.77,81.85,16766.0,69.4159,69.5262,69.4159,69.4838,16766.0
2019-09-18 14:25:00,81.81,81.82,81.77,81.79,5034.0,69.4498,69.4583,69.4159,69.4329,5034.0
2019-09-18 14:30:00,81.78,81.96,81.76,81.96,6751.0,69.4244,69.5772,69.4074,69.5772,6751.0
2019-09-18 14:35:00,81.93,81.93,81.76,81.81,13168.0,69.5517,69.5517,69.4074,69.4498,13168.0
2019-09-18 14:40:00,81.79,81.89,81.75,81.8,5634.0,69.4329,69.5178,69.3989,69.4414,5634.0
2019-09-18 14:45:00,81.8,81.8,81.56,81.69,12587.0,69.4414,69.4414,69.2376,69.348,12587.0
2019-09-18 14:50:00,81.67,81.97,81.66,81.93,9410.0,69.331,69.5857,69.3225,69.5517,9410.0
2019-09-18 14:55:00,81.93,81.96,81.88,81.9,6330.0,69.5517,69.5772,69.5093,69.5262,6330.0
2019-09-18 15:00:00,81.91,81.96,81.79,81.86,7969.0,69.5347,69.5772,69.4329,69.4923,7969.0
2019-09-18 15:05:00,81.83,82.02,81.83,82.0,5205.0,69.4668,69.6281,69.4668,69.6111,5205.0
2019-09-18 15:10:00,82.0,82.12,82.0,82.09,6319.0,69.6111,69.713,69.6111,69.6875,6319.0
2019-09-18 15:15:00,82.09,82.21,82.07,82.2,10937.0,69.6875,69.7894,69.6706,69.7809,10937.0
2019-09-18 15:20:00,82.2,82.31,82.2,82.27,13698.0,69.7809,69.8743,69.7809,69.8403,13698.0
2019-09-18 15:25:00,82.28,82.39,82.24,82.38,12908.0,69.8488,69.9422,69.8149,69.9337,12908.0
2019-09-18 15:30:00,82.38,82.71,82.38,82.7,15422.0,69.9337,70.2139,69.9337,70.2054,15422.0
2019-09-18 15:35:00,82.69,82.73,82.63,82.69,14460.0,70.1969,70.2308,70.146,70.1969,14460.0
2019-09-18 15:40:00,82.7,82.85,82.68,82.84,15871.0,70.2054,70.3327,70.1884,70.3242,15871.0
2019-09-18 15:45:00,82.85,82.87,82.72,82.84,17386.0,70.3327,70.3497,70.2224,70.3242,17386.0
2019-09-18 15:50:00,82.85,82.85,82.7,82.72,22902.0,70.3327,70.3327,70.2054,70.2224,22902.0
2019-09-18 15:55:00,82.73,82.82,82.7,82.78,53025.0,70.2308,70.3072,70.2054,70.2733,53025.0
2019-09-19 09:30:00,82.85,83.28,82.85,83.13,25679.0,70.3327,70.6977,70.3327,70.5704,25679.0
2019-09-19 09:35:00,83.22,83.62,83.22,83.52,9991.0,70.6468,70.9864,70.6468,70.9015,9991.0
2019-09-19 09:40:00,83.58,83.63,83.38,83.39,14701.0,70.9524,70.9949,70.7826,70.7911,14701.0
2019-09-19 09:45:00,83.42,83.43,83.17,83.19,9805.0,70.8166,70.8251,70.6044,70.6213,9805.0
2019-09-19 09:50:00,83.19,83.26,83.05,83.16,15114.0,70.6213,70.6808,70.5025,70.5959,15114.0
2019-09-19 09:55:00,83.16,83.22,83.08,83.1,8086.0,70.5959,70.6468,70.528,70.5449,8086.0
2019-09-19 10:00:00,83.07,83.11,83.0,83.03,8191.0,70.5195,70.5534,70.4601,70.4855,8191.0
2019-09-19 10:05:00,82.98,83.01,82.84,82.85,8579.0,70.4431,70.4685,70.3242,70.3327,8579.0
2019-09-19 10:10:00,82.85,82.97,82.82,82.97,8307.0,70.3327,70.4346,70.3072,70.4346,8307.0
2019-09-19 10:15:00,82.98,83.07,82.98,83.05,8891.0,70.4431,70.5195,70.4431,70.5025,8891.0
2019-09-19 10:20:00,83.05,83.07,82.95,82.98,8882.0,70.5025,70.5195,70.4176,70.4431,8882.0
2019-09-19 10:25:00,82.98,83.13,82.98,83.09,10309.0,70.4431,70.5704,70.4431,70.5365,10309.0
2019-09-19 10:30:00,83.09,83.18,83.03,83.18,8247.0,70.5365,70.6129,70.4855,70.6129,8247.0
2019-09-19 10:35:00,83.19,83.23,83.12,83.17,5700.0,70.6213,70.6553,70.5619,70.6044,5700.0
2019-09-19 10:40:00,83.18,83.21,83.14,83.14,4630.0,70.6129,70.6383,70.5789,70.5789,4630.0
2019-09-19 10:45:00,83.13,83.13,83.0,83.01,5600.0,70.5704,70.5704,70.4601,70.4685,5600.0
2019-09-19 10:50:00,83.04,83.09,83.01,83.07,5817.0,70.494,70.5365,70.4685,70.5195,5817.0
2019-09-19 10:55:00,83.05,83.05,82.97,82.97,3553.0,70.5025,70.5025,70.4346,70.4346,3553.0
2019-09-19 11:00:00,82.96,82.98,82.88,82.94,6049.0,70.4261,70.4431,70.3582,70.4091,6049.0
2019-09-19 11:05:00,82.99,82.99,82.93,82.98,6325.0,70.4516,70.4516,70.4006,70.4431,6325.0
2019-09-19 11:10:00,82.95,82.97,82.92,82.95,3904.0,70.4176,70.4346,70.3921,70.4176,3904.0
2019-09-19 11:15:00,82.94,83.0,82.81,82.98,19180.0,70.4091,70.4601,70.2988,70.4431,19180.0
2019-09-19 11:20:00,82.99,83.04,82.94,83.02,4600.0,70.4516,70.494,70.4091,70.477,4600.0
2019-09-19 11:25:00,83.04,83.07,83.0,83.06,5846.0,70.494,70.5195,70.4601,70.511,5846.0
2019-09-19 11:30:00,83.08,83.15,83.08,83.15,4800.0,70.528,70.5874,70.528,70.5874,4800.0
2019-09-19 11:35:00,83.13,83.16,83.13,83.13,2963.0,70.5704,70.5959,70.5704,70.5704,2963.0
2019-09-19 11:40:00,83.12,83.13,83.03,83.06,3929.0,70.5619,70.5704,70.4855,70.511,3929.0
2019-09-19 11:45:00,83.03,83.15,83.01,83.15,11603.0,70.4855,70.5874,70.4685,70.5874,11603.0
2019-09-19 11:50:00,83.15,83.15,83.06,83.09,9319.0,70.5874,70.5874,70.511,70.5365,9319.0
2019-09-19 11:55:00,83.07,83.08,83.04,83.05,6247.0,70.5195,70.528,70.494,70.5025,6247.0
2019-09-19 12:00:00,83.05,83.12,83.05,83.09,6462.0,70.5025,70.5619,70.5025,70.5365,6462.0
2019-09-19 12:05:00,83.09,83.09,83.04,83.05,4711.0,70.5365,70.5365,70.494,70.5025,4711.0
2019-09-19 12:10:00,83.05,83.05,82.98,82.98,2444.0,70.5025,70.5025,70.4431,70.4431,2444.0
2019-09-19 12:15:00,82.97,82.98,82.91,82.94,3644.0,70.4346,70.4431,70.3836,70.4091,3644.0
2019-09-19 12:20:00,82.94,82.94,82.88,82.9,5952.0,70.4091,70.4091,70.3582,70.3752,5952.0
2019-09-19 12:25:00,82.9,82.92,82.74,82.75,5138.0,70.3752,70.3921,70.2393,70.2478,5138.0
2019-09-19 12:30:00,82.75,82.82,82.73,82.81,4400.0,70.2478,70.3072,70.2308,70.2988,4400.0
2019-09-19 12:35:00,82.81,82.81,82.74,82.75,37339.0,70.2988,70.2988,70.2393,70.2478,37339.0
2019-09-19 12:40:00,82.74,82.78,82.7,82.76,4871.0,70.2393,70.2733,70.2054,70.2563,4871.0
2019-09-19 12:45:00,82.75,82.78,82.71,82.71,9260.0,70.2478,70.2733,70.2139,70.2139,9260.0
2019-09-19 12:50:00,82.71,82.71,82.64,82.69,6787.0,70.2139,70.2139,70.1544,70.1969,6787.0
2019-09-19 12:55:00,82.68,82.7,82.62,82.63,4635.0,70.1884,70.2054,70.1375,70.146,4635.0
2019-09-19 13:00:00,82.63,82.67,82.61,82.66,8623.0,70.146,70.1799,70.129,70.1714,8623.0
2019-09-19 13:05:00,82.66,82.74,82.61,82.61,7661.0,70.1714,70.2393,70.129,70.129,7661.0
2019-09-19 13:10:00,82.61,82.61,82.52,82.59,6356.0,70.129,70.129,70.0526,70.112,6356.0
2019-09-19 13:15:00,82.61,82.72,82.6,82.72,4892.0,70.129,70.2224,70.1205,70.2224,4892.0
2019-09-19 13:20:00,82.71,82.71,82.64,82.68,4841.0,70.2139,70.2139,70.1544,70.1884,4841.0
2019-09-19 13:25:00,82.68,82.72,82.63,82.67,5481.0,70.1884,70.2224,70.146,70.1799,5481.0
2019-09-19 13:30:00,82.67,82.68,82.55,82.61,8581.0,70.1799,70.1884,70.078,70.129,8581.0
2019-09-19 13:35:00,82.63,82.66,82.57,82.59,4664.0,70.146,70.1714,70.095,70.112,4664.0
2019-09-19 13:40:00,82.6,82.6,82.47,82.57,6096.0,70.1205,70.1205,70.0101,70.095,6096.0
2019-09-19 13:45:00,82.58,82.63,82.57,82.63,3799.0,70.1035,70.146,70.095,70.146,3799.0
2019-09-19 13:50:00,82.62,82.67,82.6,82.62,15885.0,70.1375,70.1799,70.1205,70.1375,15885.0
2019-09-19 13:55:00,82.62,82.63,82.58,82.61,6899.0,70.1375,70.146,70.1035,70.129,6899.0
2019-09-19 14:00:00,82.61,82.7,82.6,82.68,3700.0,70.129,70.2054,70.1205,70.1884,3700.0
2019-09-19 14:05:00,82.69,82.76,82.67,82.76,16122.0,70.1969,70.2563,70.1799,70.2563,16122.0
2019-09-19 14:10:00,82.75,82.83,82.75,82.8,6420.0,70.2478,70.3157,70.2478,70.2903,6420.0
2019-09-19 14:15:00,82.8,82.84,82.77,82.83,5914.0,70.2903,70.3242,70.2648,70.3157,5914.0
2019-09-19 14:20:00,82.83,82.85,82.77,82.8,4276.0,70.3157,70.3327,70.2648,70.2903,4276.0
2019-09-19 14:25:00,82.8,82.81,82.77,82.79,6720.0,70.2903,70.2988,70.2648,70.2818,6720.0
2019-09-19 14:30:00,82.8,82.8,82.66,82.67,5884.0,70.2903,70.2903,70.1714,70.1799,5884.0
2019-09-19 14:35:00,82.7,82.71,82.6,82.65,4703.0,70.2054,70.2139,70.1205,70.1629,4703.0
2019-09-19 14:40:00,82.64,82.68,82.63,82.67,4491.0,70.1544,70.1884,70.146,70.1799,4491.0
2019-09-19 14:45:00,82.67,82.68,82.59,82.63,6387.0,70.1799,70.1884,70.112,70.146,6387.0
2019-09-19 14:50:00,82.63,82.66,82.62,82.65,5077.0,70.146,70.1714,70.1375,70.1629,5077.0
2019-09-19 14:55:00,82.63,82.66,82.58,82.59,5182.0,70.146,70.1714,70.1035,70.112,5182.0
2019-09-19 15:00:00,82.59,82.65,82.57,82.64,8689.0,70.112,70.1629,70.095,70.1544,8689.0
2019-09-19 15:05:00,82.62,82.62,82.57,82.59,4787.0,70.1375,70.1375,70.095,70.112,4787.0
2019-09-19 15:10:00,82.59,82.62,82.56,82.6,5762.0,70.112,70.1375,70.0865,70.1205,5762.0
2019-09-19 15:15:00,82.59,82.59,82.52,82.53,8407.0,70.112,70.112,70.0526,70.0611,8407.0
2019-09-19 15:20:00,82.53,82.6,82.52,82.59,6884.0,70.0611,70.1205,70.0526,70.112,6884.0
2019-09-19 15:25:00,82.59,82.63,82.56,82.59,33805.0,70.112,70.146,70.0865,70.112,33805.0
2019-09-19 15:30:00,82.58,82.6,82.46,82.47,10188.0,70.1035,70.1205,70.0016,70.0101,10188.0
2019-09-19 15:35:00,82.48,82.53,82.44,82.52,8384.0,70.0186,70.0611,69.9847,70.0526,8384.0
2019-09-19 15:40:00,82.52,82.56,82.51,82.52,7235.0,70.0526,70.0865,70.0441,70.0526,7235.0
2019-09-19 15:45:00,82.51,82.54,82.45,82.48,15202.0,70.0441,70.0696,69.9931,70.0186,15202.0
2019-09-19 15:50:00,82.49,82.5,82.37,82.45,22791.0,70.0271,70.0356,69.9252,69.9931,22791.0
2019-09-19 15:55:00,82.46,82.6,82.46,82.5,55824.0,70.0016,70.1205,70.0016,70.0356,55824.0
2019-09-20 09:30:00,82.47,82.76,82.46,82.64,417598.0,70.0101,70.2563,70.0016,70.1544,417598.0
2019-09-20 09:35:00,82.71,83.0,82.71,82.99,6319.0,70.2139,70.4601,70.2139,70.4516,6319.0
2019-09-20 09:40:00,83.01,83.04,82.89,82.99,6467.0,70.4685,70.494,70.3667,70.4516,6467.0
2019-09-20 09:45:00,82.97,83.18,82.97,83.15,9388.0,70.4346,70.6129,70.4346,70.5874,9388.0
2019-09-20 09:50:00,83.16,83.43,83.16,83.42,19382.0,70.5959,70.8251,70.5959,70.8166,19382.0
2019-09-20 09:55:00,83.39,83.39,83.22,83.23,14069.0,70.7911,70.7911,70.6468,70.6553,14069.0
2019-09-20 10:00:00,83.21,83.36,83.21,83.36,14460.0,70.6383,70.7657,70.6383,70.7657,14460.0
2019-09-20 10:05:00,83.33,83.49,83.25,83.47,9690.0,70.7402,70.876,70.6723,70.859,9690.0
2019-09-20 10:10:00,83.45,83.45,83.25,83.26,9084.0,70.8421,70.8421,70.6723,70.6808,9084.0
2019-09-20 10:15:00,83.26,83.39,83.23,83.38,5400.0,70.6808,70.7911,70.6553,70.7826,5400.0
2019-09-20 10:20:00,83.39,83.4,83.26,83.26,12334.0,70.7911,70.7996,70.6808,70.6808,12334.0
2019-09-20 10:25:00,83.22,83.25,83.16,83.25,9966.0,70.6468,70.6723,70.5959,70.6723,9966.0
2019-09-20 10:30:00,83.28,83.29,83.19,83.19,3781.0,70.6977,70.7062,70.6213,70.6213,3781.0
2019-09-20 10:35:00,83.16,83.2,83.05,83.05,9204.0,70.5959,70.6298,70.5025,70.5025,9204.0
2019-09-20 10:40:00,83.05,83.07,82.91,82.93,6443.0,70.5025,70.5195,70.3836,70.4006,6443.0
2019-09-20 10:45:00,82.94,83.01,82.94,82.95,9906.0,70.4091,70.4685,70.4091,70.4176,9906.0
2019-09-20 10:50:00,82.94,82.94,82.78,82.8,3346.0,70.4091,70.4091,70.2733,70.2903,3346.0
2019-09-20 10:55:00,82.82,82.87,82.74,82.87,4629.0,70.3072,70.3497,70.2393,70.3497,4629.0
2019-09-20 11:00:00,82.86,82.96,82.86,82.96,5637.0,70.3412,70.4261,70.3412,70.4261,5637.0
2019-09-20 11:05:00,82.96,83.16,82.96,83.15,4920.0,70.4261,70.5959,70.4261,70.5874,4920.0
2019-09-20 11:10:00,83.14,83.22,83.14,83.2,4300.0,70.5789,70.6468,70.5789,70.6298,4300.0
2019-09-20 11:15:00,83.21,83.23,83.07,83.08,11939.0,70.6383,70.6553,70.5195,70.528,11939.0
2019-09-20 11:20:00,83.08,83.13,83.06,83.1,5233.0,70.528,70.5704,70.511,70.5449,5233.0
2019-09-20 11:25:00,83.09,83.15,83.04,83.06,8079.0,70.5365,70.5874,70.494,70.511,8079.0
2019-09-20 11:30:00,83.06,83.06,82.97,83.02,2474.0,70.511,70.511,70.4346,70.477,2474.0
2019-09-20 11:35:00,83.01,83.01,82.82,82.82,3743.0,70.4685,70.4685,70.3072,70.3072,3743.0
2019-09-20 11:40:00,82.83,82.91,82.81,82.91,4782.0,70.3157,70.3836,70.2988,70.3836,4782.0
2019-09-20 11:45:00,82.9,83.01,82.9,83.0,5049.0,70.3752,70.4685,70.3752,70.4601,5049.0
2019-09-20 11:50:00,83.01,83.1,83.0,83.09,5952.0,70.4685,70.5449,70.4601,70.5365,5952.0
2019-09-20 11:55:00,83.1,83.17,83.1,83.16,3558.0,70.5449,70.6044,70.5449,70.5959,3558.0
2019-09-20 12:00:00,83.16,83.22,83.16,83.2,5346.0,70.5959,70.6468,70.5959,70.6298,5346.0
2019-09-20 12:05:00,83.16,83.21,83.16,83.2,6224.0,70.5959,70.6383,70.5959,70.6298,6224.0
2019-09-20 12:10:00,83.2,83.31,83.19,83.27,8783.0,70.6298,70.7232,70.6213,70.6893,8783.0
2019-09-20 12:15:00,83.26,83.29,83.2,83.21,5475.0,70.6808,70.7062,70.6298,70.6383,5475.0
2019-09-20 12:20:00,83.23,83.26,83.21,83.22,3858.0,70.6553,70.6808,70.6383,70.6468,3858.0
2019-09-20 12:25:00,83.22,83.23,83.16,83.21,3924.0,70.6468,70.6553,70.5959,70.6383,3924.0
2019-09-20 12:30:00,83.19,83.21,83.11,83.13,5220.0,70.6213,70.6383,70.5534,70.5704,5220.0
2019-09-20 12:35:00,83.12,83.12,83.02,83.06,6520.0,70.5619,70.5619,70.477,70.511,6520.0
2019-09-20 12:40:00,83.06,83.07,83.02,83.07,2785.0,70.511,70.5195,70.477,70.5195,2785.0
2019-09-20 12:45:00,83.06,83.13,83.06,83.12,7465.0,70.511,70.5704,70.511,70.5619,7465.0
2019-09-20 12:50:00,83.12,83.26,83.11,83.26,39730.0,70.5619,70.6808,70.5534,70.6808,39730.0
2019-09-20 12:55:00,83.25,83.28,83.24,83.28,5054.0,70.6723,70.6977,70.6638,70.6977,5054.0
2019-09-20 13:00:00,83.29,83.31,83.24,83.25,5211.0,70.7062,70.7232,70.6638,70.6723,5211.0
2019-09-20 13:05:00,83.24,83.24,83.2,83.2,1800.0,70.6638,70.6638,70.6298,70.6298,1800.0
2019-09-20 13:10:00,83.17,83.2,82.73,82.78,30257.0,70.6044,70.6298,70.2308,70.2733,30257.0
2019-09-20 13:15:00,82.78,82.87,82.58,82.86,40202.0,70.2733,70.3497,70.1035,70.3412,40202.0
2019-09-20 13:20:00,82.85,82.94,82.75,82.91,5611.0,70.3327,70.4091,70.2478,70.3836,5611.0
2019-09-20 13:25:00,82.93,82.95,82.9,82.93,3745.0,70.4006,70.4176,70.3752,70.4006,3745.0
2019-09-20 13:30:00,82.97,82.97,82.87,82.93,3866.0,70.4346,70.4346,70.3497,70.4006,3866.0
2019-09-20 13:35:00,82.94,83.0,82.93,82.96,6165.0,70.4091,70.4601,70.4006,70.4261,6165.0
2019-09-20 13:40:00,82.97,83.05,82.95,83.03,12908.0,70.4346,70.5025,70.4176,70.4855,12908.0
2019-09-20 13:45:00,83.01,83.01,82.83,82.83,5605.0,70.4685,70.4685,70.3157,70.3157,5605.0
2019-09-20 13:50:00,82.83,82.88,82.79,82.79,6695.0,70.3157,70.3582,70.2818,70.2818,6695.0
2019-09-20 13:55:00,82.8,83.02,82.78,83.02,5901.0,70.2903,70.477,70.2733,70.477,5901.0
2019-09-20 14:00:00,83.06,83.16,83.06,83.09,4584.0,70.511,70.5959,70.511,70.5365,4584.0
2019-09-20 14:05:00,83.07,83.13,82.95,82.97,3708.0,70.5195,70.5704,70.4176,70.4346,3708.0
2019-09-20 14:10:00,83.0,83.02,82.95,82.97,3807.0,70.4601,70.477,70.4176,70.4346,3807.0
2019-09-20 14:15:00,82.98,83.07,82.95,82.99,6900.0,70.4431,70.5195,70.4176,70.4516,6900.0
2019-09-20 14:20:00,83.0,83.06,82.96,83.03,19829.0,70.4601,70.511,70.4261,70.4855,19829.0
2019-09-20 14:25:00,83.02,83.07,83.0,83.06,3635.0,70.477,70.5195,70.4601,70.511,3635.0
2019-09-20 14:30:00,83.06,83.15,83.04,83.12,7420.0,70.511,70.5874,70.494,70.5619,7420.0
2019-09-20 14:35:00,83.11,83.16,83.1,83.12,6656.0,70.5534,70.5959,70.5449,70.5619,6656.0
2019-09-20 14:40:00,83.11,83.14,83.05,83.07,9253.0,70.5534,70.5789,70.5025,70.5195,9253.0
2019-09-20 14:45:00,83.08,83.08,83.05,83.07,6366.0,70.528,70.528,70.5025,70.5195,6366.0
2019-09-20 14:50:00,83.07,83.08,83.0,83.01,5607.0,70.5195,70.528,70.4601,70.4685,5607.0
2019-09-20 14:55:00,83.01,83.01,82.93,82.97,10621.0,70.4685,70.4685,70.4006,70.4346,10621.0
2019-09-20 15:00:00,82.97,82.97,82.89,82.89,10564.0,70.4346,70.4346,70.3667,70.3667,10564.0
2019-09-20 15:05:00,82.9,82.91,82.85,82.85,11196.0,70.3752,70.3836,70.3327,70.3327,11196.0
2019-09-20 15:10:00,82.84,82.88,82.82,82.86,18630.0,70.3242,70.3582,70.3072,70.3412,18630.0
2019-09-20 15:15:00,82.87,82.91,82.85,82.88,11556.0,70.3497,70.3836,70.3327,70.3582,11556.0
2019-09-20 15:20:00,82.89,82.9,82.84,82.84,12289.0,70.3667,70.3752,70.3242,70.3242,12289.0
2019-09-20 15:25:00,82.85,82.86,82.77,82.8,18661.0,70.3327,70.3412,70.2648,70.2903,18661.0
2019-09-20 15:30:00,82.8,82.82,82.74,82.76,22087.0,70.2903,70.3072,70.2393,70.2563,22087.0
2019-09-20 15:35:00,82.77,82.82,82.75,82.8,21280.0,70.2648,70.3072,70.2478,70.2903,21280.0
2019-09-20 15:40:00,82.8,82.86,82.75,82.75,18140.0,70.2903,70.3412,70.2478,70.2478,18140.0
2019-09-20 15:45:00,82.75,82.76,82.62,82.64,54557.0,70.2478,70.2563,70.1375,70.1544,54557.0
2019-09-20 15:50:00,82.64,82.71,82.63,82.66,57553.0,70.1544,70.2139,70.146,70.1714,57553.0
2019-09-20 15:55:00,82.66,82.73,82.54,82.54,136716.0,70.1714,70.2308,70.0696,70.0696,136716.0
2019-09-23 09:30:00,82.66,82.74,82.23,82.23,21875.0,70.1714,70.2393,69.8064,69.8064,21875.0
2019-09-23 09:35:00,82.18,82.45,82.18,82.44,3643.0,69.7639,69.9931,69.7639,69.9847,3643.0
2019-09-23 09:40:00,82.43,82.51,82.38,82.51,4095.0,69.9762,70.0441,69.9337,70.0441,4095.0
2019-09-23 09:45:00,82.56,82.57,82.3,82.41,4758.0,70.0865,70.095,69.8658,69.9592,4758.0
2019-09-23 09:50:00,82.43,82.5,82.39,82.44,4363.0,69.9762,70.0356,69.9422,69.9847,4363.0
2019-09-23 09:55:00,82.46,82.46,82.33,82.33,4612.0,70.0016,70.0016,69.8913,69.8913,4612.0
2019-09-23 10:00:00,82.38,82.39,82.23,82.24,3211.0,69.9337,69.9422,69.8064,69.8149,3211.0
2019-09-23 10:05:00,82.21,82.24,82.14,82.14,5600.0,69.7894,69.8149,69.73,69.73,5600.0
2019-09-23 10:10:00,82.16,82.23,82.13,82.19,6069.0,69.747,69.8064,69.7215,69.7724,6069.0
2019-09-23 10:15:00,82.21,82.31,82.18,82.28,9050.0,69.7894,69.8743,69.7639,69.8488,9050.0
2019-09-23 10:20:00,82.31,82.44,82.29,82.39,8640.0,69.8743,69.9847,69.8573,69.9422,8640.0
2019-09-23 10:25:00,82.39,82.46,82.35,82.45,9300.0,69.9422,70.0016,69.9083,69.9931,9300.0
2019-09-23 10:30:00,82.48,82.52,82.45,82.47,6794.0,70.0186,70.0526,69.9931,70.0101,6794.0
2019-09-23 10:35:00,82.48,82.51,82.43,82.45,5382.0,70.0186,70.0441,69.9762,69.9931,5382.0
2019-09-23 10:40:00,82.45,82.5,82.41,82.46,5600.0,69.9931,70.0356,69.9592,70.0016,5600.0
2019-09-23 10:45:00,82.45,82.55,82.39,82.54,14876.0,69.9931,70.078,69.9422,70.0696,14876.0
2019-09-23 10:50:00,82.53,82.57,82.4,82.4,5221.0,70.0611,70.095,69.9507,69.9507,5221.0
2019-09-23 10:55:00,82.43,82.45,82.35,82.36,6358.0,69.9762,69.9931,69.9083,69.9167,6358.0
2019-09-23 11:00:00,82.36,82.57,82.36,82.56,7113.0,69.9167,70.095,69.9167,70.0865,7113.0
2019-09-23 11:05:00,82.55,82.58,82.52,82.52,5278.0,70.078,70.1035,70.0526,70.0526,5278.0
2019-09-23 11:10:00,82.51,82.61,82.51,82.6,3577.0,70.0441,70.129,70.0441,70.1205,3577.0
2019-09-23 11:15:00,82.58,82.67,82.58,82.59,6564.0,70.1035,70.1799,70.1035,70.112,6564.0
2019-09-23 11:20:00,82.57,82.63,82.54,82.63,8905.0,70.095,70.146,70.0696,70.146,8905.0
2019-09-23 11:25:00,82.62,82.74,82.61,82.66,19772.0,70.1375,70.2393,70.129,70.1714,19772.0
2019-09-23 11:30:00,82.69,82.78,82.68,82.77,4219.0,70.1969,70.2733,70.1884,70.2648,4219.0
2019-09-23 11:35:00,82.79,82.83,82.77,82.79,3752.0,70.2818,70.3157,70.2648,70.2818,3752.0
2019-09-23 11:40:00,82.77,82.84,82.75,82.81,2950.0,70.2648,70.3242,70.2478,70.2988,2950.0
2019-09-23 11:45:00,82.82,82.82,82.76,82.81,2462.0,70.3072,70.3072,70.2563,70.2988,2462.0
2019-09-23 11:50:00,82.77,82.8,82.75,82.8,3000.0,70.2648,70.2903,70.2478,70.2903,3000.0
2019-09-23 11:55:00,82.79,82.81,82.77,82.77,4628.0,70.2818,70.2988,70.2648,70.2648,4628.0
2019-09-23 12:00:00,82.76,82.78,82.66,82.73,30707.0,70.2563,70.2733,70.1714,70.2308,30707.0
2019-09-23 12:05:00,82.72,82.77,82.7,82.77,3761.0,70.2224,70.2648,70.2054,70.2648,3761.0
2019-09-23 12:10:00,82.76,82.77,82.69,82.74,8400.0,70.2563,70.2648,70.1969,70.2393,8400.0
2019-09-23 12:15:00,82.74,82.79,82.74,82.78,2726.0,70.2393,70.2818,70.2393,70.2733,2726.0
2019-09-23 12:20:00,82.76,82.85,82.76,82.85,5003.0,70.2563,70.3327,70.2563,70.3327,5003.0
2019-09-23 12:25:00,82.85,82.86,82.8,82.8,1851.0,70.3327,70.3412,70.2903,70.2903,1851.0
2019-09-23 12:30:00,82.74,82.79,82.71,82.71,4019.0,70.2393,70.2818,70.2139,70.2139,4019.0
2019-09-23 12:35:00,82.73,82.73,82.67,82.67,2803.0,70.2308,70.2308,70.1799,70.1799,2803.0
2019-09-23 12:40:00,82.67,82.67,82.63,82.64,3486.0,70.1799,70.1799,70.146,70.1544,3486.0
2019-09-23 12:45:00,82.64,82.67,82.58,82.58,2818.0,70.1544,70.1799,70.1035,70.1035,2818.0
2019-09-23 12:50:00,82.57,82.59,82.51,82.56,4078.0,70.095,70.112,70.0441,70.0865,4078.0
2019-09-23 12:55:00,82.57,82.57,82.41,82.48,9188.0,70.095,70.095,69.9592,70.0186,9188.0
2019-09-23 13:00:00,82.49,82.51,82.43,82.45,4959.0,70.0271,70.0441,69.9762,69.9931,4959.0
2019-09-23 13:05:00,82.46,82.49,82.42,82.46,2600.0,70.0016,70.0271,69.9677,70.0016,2600.0
2019-09-23 13:10:00,82.48,82.48,82.42,82.42,3231.0,70.0186,70.0186,69.9677,69.9677,3231.0
2019-09-23 13:15:00,82.45,82.49,82.42,82.49,4400.0,69.9931,70.0271,69.9677,70.0271,4400.0
2019-09-23 13:20:00,82.48,82.55,82.44,82.54,2786.0,70.0186,70.078,69.9847,70.0696,2786.0
2019-09-23 13:25:00,82.52,82.54,82.48,82.52,2743.0,70.0526,70.0696,70.0186,70.0526,2743.0
2019-09-23 13:30:00,82.53,82.54,82.44,82.44,3200.0,70.0611,70.0696,69.9847,69.9847,3200.0
2019-09-23 13:35:00,82.43,82.46,82.42,82.45,3173.0,69.9762,70.0016,69.9677,69.9931,3173.0
2019-09-23 13:40:00,82.46,82.46,82.38,82.46,3909.0,70.0016,70.0016,69.9337,70.0016,3909.0
2019-09-23 13:45:00,82.45,82.53,82.45,82.48,6222.0,69.9931,70.0611,69.9931,70.0186,6222.0
2019-09-23 13:50:00,82.5,82.55,82.47,82.52,6176.0,70.0356,70.078,70.0101,70.0526,6176.0
2019-09-23 13:55:00,82.52,82.53,82.45,82.46,3356.0,70.0526,70.0611,69.9931,70.0016,3356.0
2019-09-23 14:00:00,82.45,82.46,82.36,82.4,3739.0,69.9931,70.0016,69.9167,69.9507,3739.0
2019-09-23 14:05:00,82.41,82.42,82.35,82.41,6523.0,69.9592,69.9677,69.9083,69.9592,6523.0
2019-09-23 14:10:00,82.4,82.46,82.39,82.42,6124.0,69.9507,70.0016,69.9422,69.9677,6124.0
2019-09-23 14:15:00,82.44,82.45,82.4,82.43,3664.0,69.9847,69.9931,69.9507,69.9762,3664.0
2019-09-23 14:20:00,82.43,82.45,82.35,82.43,5340.0,69.9762,69.9931,69.9083,69.9762,5340.0
2019-09-23 14:25:00,82.42,82.43,82.36,82.37,6568.0,69.9677,69.9762,69.9167,69.9252,6568.0
2019-09-23 14:30:00,82.37,82.39,82.31,82.31,4509.0,69.9252,69.9422,69.8743,69.8743,4509.0
2019-09-23 14:35:00,82.33,82.34,82.29,82.29,4573.0,69.8913,69.8998,69.8573,69.8573,4573.0
2019-09-23 14:40:00,82.3,82.32,82.25,82.31,7024.0,69.8658,69.8828,69.8234,69.8743,7024.0
2019-09-23 14:45:00,82.33,82.34,82.28,82.34,6510.0,69.8913,69.8998,69.8488,69.8998,6510.0
2019-09-23 14:50:00,82.34,82.37,82.3,82.32,7662.0,69.8998,69.9252,69.8658,69.8828,7662.0
2019-09-23 14:55:00,82.31,82.32,82.26,82.26,6658.0,69.8743,69.8828,69.8319,69.8319,6658.0
2019-09-23 15:00:00,82.26,82.31,82.22,82.26,11688.0,69.8319,69.8743,69.7979,69.8319,11688.0
2019-09-23 15:05:00,82.27,82.39,82.26,82.35,14981.0,69.8403,69.9422,69.8319,69.9083,14981.0
2019-09-23 15:10:00,82.36,82.36,82.31,82.32,6945.0,69.9167,69.9167,69.8743,69.8828,6945.0
2019-09-23 15:15:00,82.31,82.36,82.3,82.33,6748.0,69.8743,69.9167,69.8658,69.8913,6748.0
2019-09-23 15:20:00,82.33,82.38,82.33,82.36,7593.0,69.8913,69.9337,69.8913,69.9167,7593.0
2019-09-23 15:25:00,82.36,82.36,82.32,82.33,4861.0,69.9167,69.9167,69.8828,69.8913,4861.0
2019-09-23 15:30:00,82.34,82.34,82.23,82.26,8024.0,69.8998,69.8998,69.8064,69.8319,8024.0
2019-09-23 15:35:00,82.25,82.26,82.18,82.21,6601.0,69.8234,69.8319,69.7639,69.7894,6601.0
2019-09-23 15:40:00,82.2,82.22,82.17,82.19,8520.0,69.7809,69.7979,69.7555,69.7724,8520.0
2019-09-23 15:45:00,82.19,82.25,82.18,82.22,9521.0,69.7724,69.8234,69.7639,69.7979,9521.0
2019-09-23 15:50:00,82.23,82.27,82.22,82.23,18514.0,69.8064,69.8403,69.7979,69.8064,18514.0
2019-09-23 15:55:00,82.22,82.27,82.07,82.22,121272.0,69.7979,69.8403,69.6706,69.7979,121272.0
2019-09-24 09:30:00,82.45,82.99,82.45,82.64,13853.0,69.9931,70.4516,69.9931,70.1544,13853.0
2019-09-24 09:35:00,82.65,83.1,82.65,82.92,7250.0,70.1629,70.5449,70.1629,70.3921,7250.0
2019-09-24 09:40:00,83.0,83.23,83.0,83.11,6787.0,70.4601,70.6553,70.4601,70.5534,6787.0
2019-09-24 09:45:00,83.11,83.15,83.06,83.06,8222.0,70.5534,70.5874,70.511,70.511,8222.0
2019-09-24 09:50:00,83.05,83.11,82.96,83.07,6469.0,70.5025,70.5534,70.4261,70.5195,6469.0
2019-09-24 09:55:00,83.08,83.09,82.99,83.0,10080.0,70.528,70.5365,70.4516,70.4601,10080.0
2019-09-24 10:00:00,82.96,82.97,82.88,82.89,6575.0,70.4261,70.4346,70.3582,70.3667,6575.0
2019-09-24 10:05:00,82.9,82.9,82.73,82.89,6211.0,70.3752,70.3752,70.2308,70.3667,6211.0
2019-09-24 10:10:00,82.89,83.03,82.87,83.02,3661.0,70.3667,70.4855,70.3497,70.477,3661.0
2019-09-24 10:15:00,83.07,83.15,82.95,83.12,13411.0,70.5195,70.5874,70.4176,70.5619,13411.0
2019-09-24 10:20:00,83.11,83.19,82.98,83.03,9820.0,70.5534,70.6213,70.4431,70.4855,9820.0
2019-09-24 10:25:00,83.08,83.14,83.01,83.12,18609.0,70.528,70.5789,70.4685,70.5619,18609.0
2019-09-24 10:30:00,83.11,83.17,83.1,83.16,6343.0,70.5534,70.6044,70.5449,70.5959,6343.0
2019-09-24 10:35:00,83.16,83.17,83.06,83.12,7208.0,70.5959,70.6044,70.511,70.5619,7208.0
2019-09-24 10:40:00,83.13,83.21,83.07,83.17,10023.0,70.5704,70.6383,70.5195,70.6044,10023.0
2019-09-24 10:45:00,83.17,83.17,83.04,83.11,10184.0,70.6044,70.6044,70.494,70.5534,10184.0
2019-09-24 10:50:00,83.13,83.26,83.13,83.22,10463.0,70.5704,70.6808,70.5704,70.6468,10463.0
2019-09-24 10:55:00,83.19,83.21,83.09,83.19,8012.0,70.6213,70.6383,70.5365,70.6213,8012.0
2019-09-24 11:00:00,83.18,83.2,83.09,83.09,5569.0,70.6129,70.6298,70.5365,70.5365,5569.0
2019-09-24 11:05:00,83.08,83.08,82.99,83.02,4635.0,70.528,70.528,70.4516,70.477,4635.0
2019-09-24 11:10:00,83.01,83.03,82.93,82.98,8911.0,70.4685,70.4855,70.4006,70.4431,8911.0
2019-09-24 11:15:00,82.97,82.97,82.89,82.89,6831.0,70.4346,70.4346,70.3667,70.3667,6831.0
2019-09-24 11:20:00,82.89,82.89,82.76,82.77,11810.0,70.3667,70.3667,70.2563,70.2648,11810.0
2019-09-24 11:25:00,82.78,82.78,82.67,82.68,8514.0,70.2733,70.2733,70.1799,70.1884,8514.0
2019-09-24 11:30:00,82.7,82.71,82.55,82.62,10323.0,70.2054,70.2139,70.078,70.1375,10323.0
2019-09-24 11:35:00,82.63,82.63,82.39,82.41,20873.0,70.146,70.146,69.9422,69.9592,20873.0
2019-09-24 11:40:00,82.41,82.47,82.24,82.24,18695.0,69.9592,70.0101,69.8149,69.8149,18695.0
2019-09-24 11:45:00,82.31,82.43,82.31,82.43,3985.0,69.8743,69.9762,69.8743,69.9762,3985.0
2019-09-24 11:50:00,82.41,82.45,82.37,82.38,6012.0,69.9592,69.9931,69.9252,69.9337,6012.0
2019-09-24 11:55:00,82.38,82.44,82.37,82.4,1935.0,69.9337,69.9847,69.9252,69.9507,1935.0
2019-09-24 12:00:00,82.38,82.48,82.33,82.46,6200.0,69.9337,70.0186,69.8913,70.0016,6200.0
2019-09-24 12:05:00,82.49,82.52,82.44,82.49,1974.0,70.0271,70.0526,69.9847,70.0271,1974.0
2019-09-24 12:10:00,82.52,82.54,82.46,82.48,6250.0,70.0526,70.0696,70.0016,70.0186,6250.0
2019-09-24 12:15:00,82.46,82.52,82.3,82.3,8454.0,70.0016,70.0526,69.8658,69.8658,8454.0
2019-09-24 12:20:00,82.3,82.31,81.84,82.06,22076.0,69.8658,69.8743,69.4753,69.6621,22076.0
2019-09-24 12:25:00,82.06,82.07,81.82,81.96,7716.0,69.6621,69.6706,69.4583,69.5772,7716.0
2019-09-24 12:30:00,81.96,81.96,81.85,81.92,5099.0,69.5772,69.5772,69.4838,69.5432,5099.0
2019-09-24 12:35:00,81.89,81.89,81.7,81.74,4809.0,69.5178,69.5178,69.3565,69.3904,4809.0
2019-09-24 12:40:00,81.77,81.77,81.6,81.65,4813.0,69.4159,69.4159,69.2716,69.314,4813.0
2019-09-24 12:45:00,81.68,81.76,81.64,81.76,3600.0,69.3395,69.4074,69.3055,69.4074,3600.0
2019-09-24 12:50:00,81.72,81.72,81.56,81.57,3600.0,69.3734,69.3734,69.2376,69.2461,3600.0
2019-09-24 12:55:00,81.55,81.64,81.53,81.61,32288.0,69.2291,69.3055,69.2121,69.2801,32288.0
2019-09-24 13:00:00,81.6,81.76,81.58,81.75,11051.0,69.2716,69.4074,69.2546,69.3989,11051.0
2019-09-24 13:05:00,81.72,81.79,81.7,81.73,40067.0,69.3734,69.4329,69.3565,69.3819,40067.0
2019-09-24 13:10:00,81.7,81.74,81.57,81.62,16768.0,69.3565,69.3904,69.2461,69.2885,16768.0
2019-09-24 13:15:00,81.65,81.65,81.53,81.58,6079.0,69.314,69.314,69.2121,69.2546,6079.0
2019-09-24 13:20:00,81.56,81.56,81.45,81.53,5702.0,69.2376,69.2376,69.1442,69.2121,5702.0
2019-09-24 13:25:00,81.53,81.72,81.53,81.64,9200.0,69.2121,69.3734,69.2121,69.3055,9200.0
2019-09-24 13:30:00,81.64,81.86,81.64,81.78,9240.0,69.3055,69.4923,69.3055,69.4244,9240.0
2019-09-24 13:35:00,81.76,81.78,81.7,81.74,11409.0,69.4074,69.4244,69.3565,69.3904,11409.0
2019-09-24 13:40:00,81.78,81.83,81.74,81.81,5801.0,69.4244,69.4668,69.3904,69.4498,5801.0
2019-09-24 13:45:00,81.8,81.85,81.78,81.8,7549.0,69.4414,69.4838,69.4244,69.4414,7549.0
2019-09-24 13:50:00,81.81,81.91,81.77,81.82,12953.0,69.4498,69.5347,69.4159,69.4583,12953.0
2019-09-24 13:55:00,81.8,81.91,81.77,81.86,3287.0,69.4414,69.5347,69.4159,69.4923,3287.0
2019-09-24 14:00:00,81.84,81.86,81.73,81.73,7091.0,69.4753,69.4923,69.3819,69.3819,7091.0
2019-09-24 14:05:00,81.75,81.77,81.65,81.66,4000.0,69.3989,69.4159,69.314,69.3225,4000.0
2019-09-24 14:10:00,81.64,82.32,81.6,82.21,11329.0,69.3055,69.8828,69.2716,69.7894,11329.0
2019-09-24 14:15:00,82.22,82.38,82.14,82.34,3021.0,69.7979,69.9337,69.73,69.8998,3021.0
2019-09-24 14:20:00,82.32,82.32,82.19,82.2,5230.0,69.8828,69.8828,69.7724,69.7809,5230.0
2019-09-24 14:25:00,82.21,82.24,82.18,82.22,4354.0,69.7894,69.8149,69.7639,69.7979,4354.0
2019-09-24 14:30:00,82.22,82.31,82.12,82.12,6387.0,69.7979,69.8743,69.713,69.713,6387.0
2019-09-24 14:35:00,82.12,82.21,81.93,81.97,14468.0,69.713,69.7894,69.5517,69.5857,14468.0
2019-09-24 14:40:00,82.0,82.0,81.87,81.92,2758.0,69.6111,69.6111,69.5008,69.5432,2758.0
2019-09-24 14:45:00,81.92,81.97,81.87,81.93,11542.0,69.5432,69.5857,69.5008,69.5517,11542.0
2019-09-24 14:50:00,81.94,82.05,81.91,82.0,6439.0,69.5602,69.6536,69.5347,69.6111,6439.0
2019-09-24 14:55:00,81.95,81.99,81.88,81.91,5726.0,69.5687,69.6026,69.5093,69.5347,5726.0
2019-09-24 15:00:00,81.85,81.87,81.77,81.85,3935.0,69.4838,69.5008,69.4159,69.4838,3935.0
2019-09-24 15:05:00,81.86,81.87,81.79,81.81,5066.0,69.4923,69.5008,69.4329,69.4498,5066.0
2019-09-24 15:10:00,81.79,81.88,81.74,81.88,6276.0,69.4329,69.5093,69.3904,69.5093,6276.0
2019-09-24 15:15:00,81.87,81.88,81.81,81.81,22798.0,69.5008,69.5093,69.4498,69.4498,22798.0
2019-09-24 15:20:00,81.81,81.81,81.61,81.63,9990.0,69.4498,69.4498,69.2801,69.297,9990.0
2019-09-24 15:25:00,81.63,81.72,81.61,81.71,3600.0,69.297,69.3734,69.2801,69.3649,3600.0
2019-09-24 15:30:00,81.67,81.67,81.57,81.6,8977.0,69.331,69.331,69.2461,69.2716,8977.0
2019-09-24 15:35:00,81.61,81.64,81.55,81.59,8233.0,69.2801,69.3055,69.2291,69.2631,8233.0
2019-09-24 15:40:00,81.59,81.66,81.58,81.58,9167.0,69.2631,69.3225,69.2546,69.2546,9167.0
2019-09-24 15:45:00,81.58,81.8,81.57,81.79,16464.0,69.2546,69.4414,69.2461,69.4329,16464.0
2019-09-24 15:50:00,81.79,81.82,81.67,81.79,27156.0,69.4329,69.4583,69.331,69.4329,27156.0
2019-09-24 15:55:00,81.8,81.8,81.6,81.67,112191.0,69.4414,69.4414,69.2716,69.331,112191.0
2019-09-25 09:30:00,81.71,82.68,81.33,81.55,20114.0,69.3649,70.1884,69.0424,69.2291,20114.0
2019-09-25 09:35:00,81.57,81.71,81.51,81.52,8167.0,69.2461,69.3649,69.1952,69.2037,8167.0
2019-09-25 09:40:00,81.47,81.71,81.47,81.62,9635.0,69.1612,69.3649,69.1612,69.2885,9635.0
2019-09-25 09:45:00,81.57,81.57,81.35,81.38,8193.0,69.2461,69.2461,69.0593,69.0848,8193.0
2019-09-25 09:50:00,81.35,81.35,81.06,81.21,9186.0,69.0593,69.0593,68.8132,68.9405,9186.0
2019-09-25 09:55:00,81.2,81.21,81.08,81.15,6263.0,68.932,68.9405,68.8301,68.8896,6263.0
2019-09-25 10:00:00,81.18,81.19,80.66,81.14,28844.0,68.915,68.9235,68.4736,68.8811,28844.0
2019-09-25 10:05:00,81.15,81.38,81.05,81.31,6524.0,68.8896,69.0848,68.8047,69.0254,6524.0
2019-09-25 10:10:00,81.32,81.36,81.2,81.2,8108.0,69.0339,69.0678,68.932,68.932,8108.0
2019-09-25 10:15:00,81.18,81.43,81.18,81.34,11302.0,68.915,69.1273,68.915,69.0509,11302.0
2019-09-25 10:20:00,81.35,81.46,81.31,81.35,5849.0,69.0593,69.1527,69.0254,69.0593,5849.0
2019-09-25 10:25:00,81.37,81.63,81.37,81.61,8179.0,69.0763,69.297,69.0763,69.2801,8179.0
2019-09-25 10:30:00,81.6,81.78,81.55,81.64,9877.0,69.2716,69.4244,69.2291,69.3055,9877.0
2019-09-25 10:35:00,81.64,81.72,81.57,81.62,5745.0,69.3055,69.3734,69.2461,69.2885,5745.0
2019-09-25 10:40:00,81.61,81.62,81.48,81.57,5756.0,69.2801,69.2885,69.1697,69.2461,5756.0
2019-09-25 10:45:00,81.56,81.6,81.42,81.43,4718.0,69.2376,69.2716,69.1188,69.1273,4718.0
2019-09-25 10:50:00,81.39,81.73,81.32,81.64,9190.0,69.0933,69.3819,69.0339,69.3055,9190.0
2019-09-25 10:55:00,81.59,81.71,81.53,81.54,7142.0,69.2631,69.3649,69.2121,69.2206,7142.0
2019-09-25 11:00:00,81.57,81.74,81.55,81.7,10400.0,69.2461,69.3904,69.2291,69.3565,10400.0
2019-09-25 11:05:00,81.71,81.75,81.66,81.72,5353.0,69.3649,69.3989,69.3225,69.3734,5353.0
2019-09-25 11:10:00,81.68,81.77,81.62,81.73,9146.0,69.3395,69.4159,69.2885,69.3819,9146.0
2019-09-25 11:15:00,81.76,81.81,81.7,81.7,6244.0,69.4074,69.4498,69.3565,69.3565,6244.0
2019-09-25 11:20:00,81.68,81.73,81.68,81.69,4049.0,69.3395,69.3819,69.3395,69.348,4049.0
2019-09-25 11:25:00,81.7,81.72,81.61,81.63,5400.0,69.3565,69.3734,69.2801,69.297,5400.0
2019-09-25 11:30:00,81.64,81.68,81.59,81.64,8610.0,69.3055,69.3395,69.2631,69.3055,8610.0
2019-09-25 11:35:00,81.65,81.66,81.59,81.66,4920.0,69.314,69.3225,69.2631,69.3225,4920.0
2019-09-25 11:40:00,81.69,81.75,81.66,81.69,6217.0,69.348,69.3989,69.3225,69.348,6217.0
2019-09-25 11:45:00,81.66,81.81,81.66,81.73,10110.0,69.3225,69.4498,69.3225,69.3819,10110.0
2019-09-25 11:50:00,81.72,81.75,81.65,81.75,6770.0,69.3734,69.3989,69.314,69.3989,6770.0
2019-09-25 11:55:00,81.79,81.85,81.78,81.83,4267.0,69.4329,69.4838,69.4244,69.4668,4267.0
2019-09-25 12:00:00,81.83,81.92,81.82,81.91,4079.0,69.4668,69.5432,69.4583,69.5347,4079.0
2019-09-25 12:05:00,81.93,82.02,81.9,82.0,4522.0,69.5517,69.6281,69.5262,69.6111,4522.0
2019-09-25 12:10:00,81.93,81.93,81.85,81.87,3495.0,69.5517,69.5517,69.4838,69.5008,3495.0
2019-09-25 12:15:00,81.85,81.9,81.79,81.9,8265.0,69.4838,69.5262,69.4329,69.5262,8265.0
2019-09-25 12:20:00,81.91,81.91,81.81,81.86,5534.0,69.5347,69.5347,69.4498,69.4923,5534.0
2019-09-25 12:25:00,81.85,81.89,81.85,81.86,7690.0,69.4838,69.5178,69.4838,69.4923,7690.0
2019-09-25 12:30:00,81.85,81.88,81.77,81.79,10658.0,69.4838,69.5093,69.4159,69.4329,10658.0
2019-09-25 12:35:00,81.77,81.85,81.76,81.77,4340.0,69.4159,69.4838,69.4074,69.4159,4340.0
2019-09-25 12:40:00,81.78,81.79,81.71,81.74,5413.0,69.4244,69.4329,69.3649,69.3904,5413.0
2019-09-25 12:45:00,81.74,81.76,81.65,81.71,5767.0,69.3904,69.4074,69.314,69.3649,5767.0
2019-09-25 12:50:00,81.71,81.72,81.66,81.7,5770.0,69.3649,69.3734,69.3225,69.3565,5770.0
2019-09-25 12:55:00,81.68,81.78,81.62,81.7,9790.0,69.3395,69.4244,69.2885,69.3565,9790.0
2019-09-25 13:00:00,81.71,81.74,81.64,81.69,6294.0,69.3649,69.3904,69.3055,69.348,6294.0
2019-09-25 13:05:00,81.69,81.8,81.68,81.77,10896.0,69.348,69.4414,69.3395,69.4159,10896.0
2019-09-25 13:10:00,81.77,81.84,81.75,81.84,17742.0,69.4159,69.4753,69.3989,69.4753,17742.0
2019-09-25 13:15:00,81.83,81.85,81.72,81.74,6019.0,69.4668,69.4838,69.3734,69.3904,6019.0
2019-09-25 13:20:00,81.71,81.76,81.7,81.74,5733.0,69.3649,69.4074,69.3565,69.3904,5733.0
2019-09-25 13:25:00,81.75,81.78,81.71,81.76,10246.0,69.3989,69.4244,69.3649,69.4074,10246.0
2019-09-25 13:30:00,81.77,81.83,81.77,81.82,8993.0,69.4159,69.4668,69.4159,69.4583,8993.0
2019-09-25 13:35:00,81.83,81.9,81.82,81.88,6743.0,69.4668,69.5262,69.4583,69.5093,6743.0
2019-09-25 13:40:00,81.88,81.89,81.82,81.86,20606.0,69.5093,69.5178,69.4583,69.4923,20606.0
2019-09-25 13:45:00,81.85,81.94,81.84,81.92,19135.0,69.4838,69.5602,69.4753,69.5432,19135.0
2019-09-25 13:50:00,81.92,81.99,81.91,81.99,7718.0,69.5432,69.6026,69.5347,69.6026,7718.0
2019-09-25 13:55:00,81.99,82.01,81.93,81.93,9756.0,69.6026,69.6196,69.5517,69.5517,9756.0
2019-09-25 14:00:00,81.92,82.06,81.89,81.97,15424.0,69.5432,69.6621,69.5178,69.5857,15424.0
2019-09-25 14:05:00,81.97,82.07,81.97,82.01,5671.0,69.5857,69.6706,69.5857,69.6196,5671.0
2019-09-25 14:10:00,82.01,82.04,81.99,82.01,6002.0,69.6196,69.6451,69.6026,69.6196,6002.0
2019-09-25 14:15:00,82.0,82.12,81.95,82.12,17606.0,69.6111,69.713,69.5687,69.713,17606.0
2019-09-25 14:20:00,82.12,82.15,82.04,82.04,12377.0,69.713,69.7385,69.6451,69.6451,12377.0
2019-09-25 14:25:00,82.02,82.07,81.97,81.98,8271.0,69.6281,69.6706,69.5857,69.5942,8271.0
2019-09-25 14:30:00,81.97,82.01,81.9,81.94,10430.0,69.5857,69.6196,69.5262,69.5602,10430.0
2019-09-25 14:35:00,81.95,82.01,81.91,81.99,17846.0,69.5687,69.6196,69.5347,69.6026,17846.0
2019-09-25 14:40:00,82.0,82.21,81.99,82.2,19431.0,69.6111,69.7894,69.6026,69.7809,19431.0
2019-09-25 14:45:00,82.2,82.25,82.19,82.22,5457.0,69.7809,69.8234,69.7724,69.7979,5457.0
2019-09-25 14:50:00,82.21,82.21,82.17,82.2,7284.0,69.7894,69.7894,69.7555,69.7809,7284.0
2019-09-25 14:55:00,82.19,82.22,82.16,82.22,5032.0,69.7724,69.7979,69.747,69.7979,5032.0
2019-09-25 15:00:00,82.21,82.23,82.17,82.21,6749.0,69.7894,69.8064,69.7555,69.7894,6749.0
2019-09-25 15:05:00,82.21,82.28,82.19,82.26,5367.0,69.7894,69.8488,69.7724,69.8319,5367.0
2019-09-25 15:10:00,82.26,82.34,82.25,82.32,10099.0,69.8319,69.8998,69.8234,69.8828,10099.0
2019-09-25 15:15:00,82.31,82.32,82.26,82.3,11197.0,69.8743,69.8828,69.8319,69.8658,11197.0
2019-09-25 15:20:00,82.3,82.4,82.29,82.4,9393.0,69.8658,69.9507,69.8573,69.9507,9393.0
2019-09-25 15:25:00,82.39,82.42,82.34,82.34,17693.0,69.9422,69.9677,69.8998,69.8998,17693.0
2019-09-25 15:30:00,82.34,82.34,82.26,82.29,9999.0,69.8998,69.8998,69.8319,69.8573,9999.0
2019-09-25 15:35:00,82.27,82.36,82.26,82.35,8550.0,69.8403,69.9167,69.8319,69.9083,8550.0
2019-09-25 15:40:00,82.36,82.42,82.35,82.37,14225.0,69.9167,69.9677,69.9083,69.9252,14225.0
2019-09-25 15:45:00,82.38,82.43,82.34,82.41,19630.0,69.9337,69.9762,69.8998,69.9592,19630.0
2019-09-25 15:50:00,82.42,82.47,82.29,82.31,28630.0,69.9677,70.0101,69.8573,69.8743,28630.0
2019-09-25 15:55:00,82.29,82.31,82.22,82.27,64597.0,69.8573,69.8743,69.7979,69.8403,64597.0
2019-09-26 09:30:00,82.32,82.52,81.98,82.25,15712.0,69.8828,70.0526,69.5942,69.8234,15712.0
2019-09-26 09:35:00,82.25,82.25,82.11,82.19,15212.0,69.8234,69.8234,69.7045,69.7724,15212.0
2019-09-26 09:40:00,82.21,82.3,82.09,82.27,6852.0,69.7894,69.8658,69.6875,69.8403,6852.0
2019-09-26 09:45:00,82.32,82.35,82.25,82.35,15875.0,69.8828,69.9083,69.8234,69.9083,15875.0
2019-09-26 09:50:00,82.32,82.52,82.29,82.37,7195.0,69.8828,70.0526,69.8573,69.9252,7195.0
2019-09-26 09:55:00,82.28,82.39,82.28,82.32,6469.0,69.8488,69.9422,69.8488,69.8828,6469.0
2019-09-26 10:00:00,82.28,82.58,82.27,82.57,15452.0,69.8488,70.1035,69.8403,70.095,15452.0
2019-09-26 10:05:00,82.57,82.6,82.32,82.32,9135.0,70.095,70.1205,69.8828,69.8828,9135.0
2019-09-26 10:10:00,82.33,82.37,82.26,82.33,6800.0,69.8913,69.9252,69.8319,69.8913,6800.0
2019-09-26 10:15:00,82.3,82.31,82.18,82.2,11643.0,69.8658,69.8743,69.7639,69.7809,11643.0
2019-09-26 10:20:00,82.21,82.27,82.2,82.2,2623.0,69.7894,69.8403,69.7809,69.7809,2623.0
2019-09-26 10:25:00,82.2,82.34,82.2,82.3,5601.0,69.7809,69.8998,69.7809,69.8658,5601.0
2019-09-26 10:30:00,82.35,82.39,82.34,82.35,3920.0,69.9083,69.9422,69.8998,69.9083,3920.0
2019-09-26 10:35:00,82.34,82.47,82.31,82.47,11325.0,69.8998,70.0101,69.8743,70.0101,11325.0
2019-09-26 10:40:00,82.53,82.53,82.4,82.48,6069.0,70.0611,70.0611,69.9507,70.0186,6069.0
2019-09-26 10:45:00,82.46,82.62,82.46,82.62,5783.0,70.0016,70.1375,70.0016,70.1375,5783.0
2019-09-26 10:50:00,82.59,82.63,82.55,82.61,4566.0,70.112,70.146,70.078,70.129,4566.0
2019-09-26 10:55:00,82.63,82.66,82.43,82.53,10782.0,70.146,70.1714,69.9762,70.0611,10782.0
2019-09-26 11:00:00,82.48,82.48,82.22,82.37,8086.0,70.0186,70.0186,69.7979,69.9252,8086.0
2019-09-26 11:05:00,82.39,82.42,82.31,82.33,2555.0,69.9422,69.9677,69.8743,69.8913,2555.0
2019-09-26 11:10:00,82.38,82.38,82.28,82.31,3429.0,69.9337,69.9337,69.8488,69.8743,3429.0
2019-09-26 11:15:00,82.27,82.3,82.17,82.23,8021.0,69.8403,69.8658,69.7555,69.8064,8021.0
2019-09-26 11:20:00,82.2,82.25,82.18,82.25,6564.0,69.7809,69.8234,69.7639,69.8234,6564.0
2019-09-26 11:25:00,82.24,82.33,82.19,82.33,5769.0,69.8149,69.8913,69.7724,69.8913,5769.0
2019-09-26 11:30:00,82.35,82.42,82.29,82.42,4471.0,69.9083,69.9677,69.8573,69.9677,4471.0
2019-09-26 11:35:00,82.42,82.51,82.41,82.43,5589.0,69.9677,70.0441,69.9592,69.9762,5589.0
2019-09-26 11:40:00,82.4,82.44,82.32,82.33,4824.0,69.9507,69.9847,69.8828,69.8913,4824.0
2019-09-26 11:45:00,82.32,82.33,82.22,82.23,4147.0,69.8828,69.8913,69.7979,69.8064,4147.0
2019-09-26 11:50:00,82.22,82.24,82.11,82.15,9249.0,69.7979,69.8149,69.7045,69.7385,9249.0
2019-09-26 11:55:00,82.19,82.25,82.17,82.24,3300.0,69.7724,69.8234,69.7555,69.8149,3300.0
2019-09-26 12:00:00,82.25,82.39,82.19,82.34,6757.0,69.8234,69.9422,69.7724,69.8998,6757.0
2019-09-26 12:05:00,82.34,82.44,82.34,82.39,4042.0,69.8998,69.9847,69.8998,69.9422,4042.0
2019-09-26 12:10:00,82.39,82.41,82.35,82.41,2970.0,69.9422,69.9592,69.9083,69.9592,2970.0
2019-09-26 12:15:00,82.41,82.47,82.4,82.47,5872.0,69.9592,70.0101,69.9507,70.0101,5872.0
2019-09-26 12:20:00,82.46,82.49,82.36,82.39,3400.0,70.0016,70.0271,69.9167,69.9422,3400.0
2019-09-26 12:25:00,82.4,82.55,82.39,82.54,3300.0,69.9507,70.078,69.9422,70.0696,3300.0
2019-09-26 12:30:00,82.53,82.55,82.49,82.53,3965.0,70.0611,70.078,70.0271,70.0611,3965.0
2019-09-26 12:35:00,82.53,82.6,82.51,82.6,3470.0,70.0611,70.1205,70.0441,70.1205,3470.0
2019-09-26 12:40:00,82.58,82.58,82.5,82.5,1707.0,70.1035,70.1035,70.0356,70.0356,1707.0
2019-09-26 12:45:00,82.49,82.5,82.44,82.45,4374.0,70.0271,70.0356,69.9847,69.9931,4374.0
2019-09-26 12:50:00,82.42,82.44,82.31,82.34,5274.0,69.9677,69.9847,69.8743,69.8998,5274.0
2019-09-26 12:55:00,82.35,82.4,82.34,82.4,5119.0,69.9083,69.9507,69.8998,69.9507,5119.0
2019-09-26 13:00:00,82.41,82.46,82.38,82.44,3139.0,69.9592,70.0016,69.9337,69.9847,3139.0
2019-09-26 13:05:00,82.44,82.5,82.44,82.5,2228.0,69.9847,70.0356,69.9847,70.0356,2228.0
2019-09-26 13:10:00,82.49,82.51,82.47,82.49,4581.0,70.0271,70.0441,70.0101,70.0271,4581.0
2019-09-26 13:15:00,82.5,82.51,82.46,82.48,3589.0,70.0356,70.0441,70.0016,70.0186,3589.0
2019-09-26 13:20:00,82.47,82.47,82.37,82.37,4137.0,70.0101,70.0101,69.9252,69.9252,4137.0
2019-09-26 13:25:00,82.36,82.38,82.33,82.37,3375.0,69.9167,69.9337,69.8913,69.9252,3375.0
2019-09-26 13:30:00,82.37,82.38,82.33,82.33,2147.0,69.9252,69.9337,69.8913,69.8913,2147.0
2019-09-26 13:35:00,82.34,82.47,82.34,82.46,5139.0,69.8998,70.0101,69.8998,70.0016,5139.0
2019-09-26 13:40:00,82.43,82.51,82.43,82.48,3674.0,69.9762,70.0441,69.9762,70.0186,3674.0
2019-09-26 13:45:00,82.5,82.52,82.48,82.48,2606.0,70.0356,70.0526,70.0186,70.0186,2606.0
2019-09-26 13:50:00,82.49,82.53,82.45,82.51,4550.0,70.0271,70.0611,69.9931,70.0441,4550.0
2019-09-26 13:55:00,82.54,82.61,82.54,82.61,7722.0,70.0696,70.129,70.0696,70.129,7722.0
2019-09-26 14:00:00,82.61,82.7,82.61,82.66,8855.0,70.129,70.2054,70.129,70.1714,8855.0
2019-09-26 14:05:00,82.67,82.86,82.67,82.86,11060.0,70.1799,70.3412,70.1799,70.3412,11060.0
2019-09-26 14:10:00,82.86,82.87,82.78,82.79,5159.0,70.3412,70.3497,70.2733,70.2818,5159.0
2019-09-26 14:15:00,82.78,82.84,82.72,82.8,6661.0,70.2733,70.3242,70.2224,70.2903,6661.0
2019-09-26 14:20:00,82.81,82.86,82.79,82.81,6844.0,70.2988,70.3412,70.2818,70.2988,6844.0
2019-09-26 14:25:00,82.8,82.82,82.76,82.79,4167.0,70.2903,70.3072,70.2563,70.2818,4167.0
2019-09-26 14:30:00,82.8,82.85,82.79,82.79,3817.0,70.2903,70.3327,70.2818,70.2818,3817.0
2019-09-26 14:35:00,82.79,82.82,82.75,82.78,4758.0,70.2818,70.3072,70.2478,70.2733,4758.0
2019-09-26 14:40:00,82.8,82.84,82.8,82.81,2507.0,70.2903,70.3242,70.2903,70.2988,2507.0
2019-09-26 14:45:00,82.8,82.84,82.77,82.81,9136.0,70.2903,70.3242,70.2648,70.2988,9136.0
2019-09-26 14:50:00,82.8,82.8,82.68,82.72,5570.0,70.2903,70.2903,70.1884,70.2224,5570.0
2019-09-26 14:55:00,82.7,82.73,82.64,82.64,5844.0,70.2054,70.2308,70.1544,70.1544,5844.0
2019-09-26 15:00:00,82.64,82.76,82.64,82.7,5585.0,70.1544,70.2563,70.1544,70.2054,5585.0
2019-09-26 15:05:00,82.69,82.75,82.62,82.73,6982.0,70.1969,70.2478,70.1375,70.2308,6982.0
2019-09-26 15:10:00,82.73,82.77,82.69,82.71,10322.0,70.2308,70.2648,70.1969,70.2139,10322.0
2019-09-26 15:15:00,82.71,82.71,82.65,82.7,5066.0,70.2139,70.2139,70.1629,70.2054,5066.0
2019-09-26 15:20:00,82.69,82.71,82.67,82.68,3663.0,70.1969,70.2139,70.1799,70.1884,3663.0
2019-09-26 15:25:00,82.67,82.83,82.66,82.77,18668.0,70.1799,70.3157,70.1714,70.2648,18668.0
2019-09-26 15:30:00,82.77,82.87,82.72,82.83,9336.0,70.2648,70.3497,70.2224,70.3157,9336.0
2019-09-26 15:35:00,82.81,82.83,82.77,82.77,4622.0,70.2988,70.3157,70.2648,70.2648,4622.0
2019-09-26 15:40:00,82.76,82.76,82.65,82.66,6448.0,70.2563,70.2563,70.1629,70.1714,6448.0
2019-09-26 15:45:00,82.66,82.66,82.56,82.63,8015.0,70.1714,70.1714,70.0865,70.146,8015.0
2019-09-26 15:50:00,82.62,82.67,82.57,82.61,16784.0,70.1375,70.1799,70.095,70.129,16784.0
2019-09-26 15:55:00,82.6,82.6,82.47,82.57,62702.0,70.1205,70.1205,70.0101,70.095,62702.0
2019-09-27 09:30:00,83.0,83.5,82.7,82.73,31910.0,70.4601,70.8845,70.2054,70.2308,31910.0
2019-09-27 09:35:00,82.74,82.81,82.69,82.73,12535.0,70.2393,70.2988,70.1969,70.2308,12535.0
2019-09-27 09:40:00,82.74,82.74,82.55,82.56,9818.0,70.2393,70.2393,70.078,70.0865,9818.0
2019-09-27 09:45:00,82.58,82.6,82.43,82.49,8236.0,70.1035,70.1205,69.9762,70.0271,8236.0
2019-09-27 09:50:00,82.5,82.58,82.48,82.53,13275.0,70.0356,70.1035,70.0186,70.0611,13275.0
2019-09-27 09:55:00,82.53,82.58,82.44,82.55,17439.0,70.0611,70.1035,69.9847,70.078,17439.0
2019-09-27 10:00:00,82.52,82.54,82.39,82.42,18178.0,70.0526,70.0696,69.9422,69.9677,18178.0
2019-09-27 10:05:00,82.38,82.46,82.34,82.38,14279.0,69.9337,70.0016,69.8998,69.9337,14279.0
2019-09-27 10:10:00,82.39,82.42,82.24,82.25,13219.0,69.9422,69.9677,69.8149,69.8234,13219.0
2019-09-27 10:15:00,82.21,82.24,82.14,82.14,5799.0,69.7894,69.8149,69.73,69.73,5799.0
2019-09-27 10:20:00,82.15,82.19,82.12,82.17,5900.0,69.7385,69.7724,69.713,69.7555,5900.0
2019-09-27 10:25:00,82.17,82.3,82.16,82.21,6426.0,69.7555,69.8658,69.747,69.7894,6426.0
2019-09-27 10:30:00,82.23,82.24,82.05,82.05,5336.0,69.8064,69.8149,69.6536,69.6536,5336.0
2019-09-27 10:35:00,82.06,82.32,82.03,82.32,20604.0,69.6621,69.8828,69.6366,69.8828,20604.0
2019-09-27 10:40:00,82.31,82.38,82.29,82.33,14940.0,69.8743,69.9337,69.8573,69.8913,14940.0
2019-09-27 10:45:00,82.31,82.4,82.26,82.39,4862.0,69.8743,69.9507,69.8319,69.9422,4862.0
2019-09-27 10:50:00,82.39,82.44,82.34,82.34,6601.0,69.9422,69.9847,69.8998,69.8998,6601.0
2019-09-27 10:55:00,82.37,82.57,82.34,82.49,18919.0,69.9252,70.095,69.8998,70.0271,18919.0
2019-09-27 11:00:00,82.52,82.55,82.42,82.42,4675.0,70.0526,70.078,69.9677,69.9677,4675.0
2019-09-27 11:05:00,82.43,82.47,82.38,82.46,7728.0,69.9762,70.0101,69.9337,70.0016,7728.0
2019-09-27 11:10:00,82.45,82.52,82.44,82.52,6504.0,69.9931,70.0526,69.9847,70.0526,6504.0
2019-09-27 11:15:00,82.59,82.59,82.46,82.54,6039.0,70.112,70.112,70.0016,70.0696,6039.0
2019-09-27 11:20:00,82.55,82.58,82.51,82.55,5233.0,70.078,70.1035,70.0441,70.078,5233.0
2019-09-27 11:25:00,82.54,82.58,82.54,82.56,2700.0,70.0696,70.1035,70.0696,70.0865,2700.0
2019-09-27 11:30:00,82.56,82.61,82.51,82.54,5071.0,70.0865,70.129,70.0441,70.0696,5071.0
2019-09-27 11:35:00,82.56,82.57,81.92,82.14,46311.0,70.0865,70.095,69.5432,69.73,46311.0
2019-09-27 11:40:00,82.11,82.27,82.0,82.01,9539.0,69.7045,69.8403,69.6111,69.6196,9539.0
2019-09-27 11:45:00,81.99,82.23,81.99,82.16,11787.0,69.6026,69.8064,69.6026,69.747,11787.0
2019-09-27 11:50:00,82.15,82.21,82.12,82.21,4600.0,69.7385,69.7894,69.713,69.7894,4600.0
2019-09-27 11:55:00,82.28,82.57,82.24,82.46,7988.0,69.8488,70.095,69.8149,70.0016,7988.0
2019-09-27 12:00:00,82.48,82.49,82.29,82.29,7298.0,70.0186,70.0271,69.8573,69.8573,7298.0
2019-09-27 12:05:00,82.31,82.34,82.25,82.27,2094.0,69.8743,69.8998,69.8234,69.8403,2094.0
2019-09-27 12:10:00,82.29,82.37,82.24,82.32,3839.0,69.8573,69.9252,69.8149,69.8828,3839.0
2019-09-27 12:15:00,82.32,82.35,82.1,82.1,16907.0,69.8828,69.9083,69.696,69.696,16907.0
2019-09-27 12:20:00,82.04,82.04,81.99,81.99,2410.0,69.6451,69.6451,69.6026,69.6026,2410.0
2019-09-27 12:25:00,81.99,82.03,81.96,82.03,14711.0,69.6026,69.6366,69.5772,69.6366,14711.0
2019-09-27 12:30:00,82.01,82.01,81.9,81.91,4400.0,69.6196,69.6196,69.5262,69.5347,4400.0
2019-09-27 12:35:00,81.94,82.01,81.94,81.99,28985.0,69.5602,69.6196,69.5602,69.6026,28985.0
2019-09-27 12:40:00,81.99,82.05,81.93,81.93,3720.0,69.6026,69.6536,69.5517,69.5517,3720.0
2019-09-27 12:45:00,81.85,81.94,81.76,81.8,4203.0,69.4838,69.5602,69.4074,69.4414,4203.0
2019-09-27 12:50:00,81.77,81.87,81.77,81.79,7252.0,69.4159,69.5008,69.4159,69.4329,7252.0
2019-09-27 12:55:00,81.78,81.86,81.61,81.61,5005.0,69.4244,69.4923,69.2801,69.2801,5005.0
2019-09-27 13:00:00,81.57,81.71,81.57,81.65,4690.0,69.2461,69.3649,69.2461,69.314,4690.0
2019-09-27 13:05:00,81.66,81.78,81.62,81.78,4335.0,69.3225,69.4244,69.2885,69.4244,4335.0
2019-09-27 13:10:00,81.77,81.86,81.74,81.77,10892.0,69.4159,69.4923,69.3904,69.4159,10892.0
2019-09-27 13:15:00,81.75,81.76,81.58,81.61,7845.0,69.3989,69.4074,69.2546,69.2801,7845.0
2019-09-27 13:20:00,81.61,81.67,81.54,81.58,7615.0,69.2801,69.331,69.2206,69.2546,7615.0
2019-09-27 13:25:00,81.58,81.68,81.56,81.68,6217.0,69.2546,69.3395,69.2376,69.3395,6217.0
2019-09-27 13:30:00,81.68,81.68,81.57,81.66,12709.0,69.3395,69.3395,69.2461,69.3225,12709.0
2019-09-27 13:35:00,81.65,81.67,81.58,81.66,2813.0,69.314,69.331,69.2546,69.3225,2813.0
2019-09-27 13:40:00,81.67,81.77,81.67,81.71,3647.0,69.331,69.4159,69.331,69.3649,3647.0
2019-09-27 13:45:00,81.71,81.71,81.61,81.62,4773.0,69.3649,69.3649,69.2801,69.2885,4773.0
2019-09-27 13:50:00,81.6,81.73,81.56,81.69,5413.0,69.2716,69.3819,69.2376,69.348,5413.0
2019-09-27 13:55:00,81.7,81.78,81.67,81.73,2610.0,69.3565,69.4244,69.331,69.3819,2610.0
2019-09-27 14:00:00,81.72,81.72,81.57,81.59,6843.0,69.3734,69.3734,69.2461,69.2631,6843.0
2019-09-27 14:05:00,81.59,81.67,81.51,81.52,16310.0,69.2631,69.331,69.1952,69.2037,16310.0
2019-09-27 14:10:00,81.53,81.53,81.42,81.51,5904.0,69.2121,69.2121,69.1188,69.1952,5904.0
2019-09-27 14:15:00,81.49,81.5,81.41,81.45,2246.0,69.1782,69.1867,69.1103,69.1442,2246.0
2019-09-27 14:20:00,81.44,81.51,81.42,81.42,3088.0,69.1357,69.1952,69.1188,69.1188,3088.0
2019-09-27 14:25:00,81.42,81.5,81.36,81.44,8575.0,69.1188,69.1867,69.0678,69.1357,8575.0
2019-09-27 14:30:00,81.42,81.43,81.36,81.36,8163.0,69.1188,69.1273,69.0678,69.0678,8163.0
2019-09-27 14:35:00,81.36,81.4,81.24,81.28,23750.0,69.0678,69.1018,68.966,68.9999,23750.0
2019-09-27 14:40:00,81.31,81.32,81.16,81.16,4354.0,69.0254,69.0339,68.898,68.898,4354.0
2019-09-27 14:45:00,81.18,81.21,81.06,81.06,4600.0,68.915,68.9405,68.8132,68.8132,4600.0
2019-09-27 14:50:00,81.06,81.07,80.95,81.04,6345.0,68.8132,68.8216,68.7198,68.7962,6345.0
2019-09-27 14:55:00,81.1,81.15,81.06,81.12,4564.0,68.8471,68.8896,68.8132,68.8641,4564.0
2019-09-27 15:00:00,81.15,81.19,81.08,81.12,7881.0,68.8896,68.9235,68.8301,68.8641,7881.0
2019-09-27 15:05:00,81.13,81.13,81.0,81.03,9930.0,68.8726,68.8726,68.7622,68.7877,9930.0
2019-09-27 15:10:00,81.04,81.06,80.98,80.99,7486.0,68.7962,68.8132,68.7452,68.7537,7486.0
2019-09-27 15:15:00,80.98,81.21,80.97,81.17,13333.0,68.7452,68.9405,68.7368,68.9065,13333.0
2019-09-27 15:20:00,81.15,81.21,81.15,81.2,8741.0,68.8896,68.9405,68.8896,68.932,8741.0
2019-09-27 15:25:00,81.2,81.2,81.05,81.09,16275.0,68.932,68.932,68.8047,68.8386,16275.0
2019-09-27 15:30:00,81.08,81.31,81.08,81.27,27146.0,68.8301,69.0254,68.8301,68.9914,27146.0
2019-09-27 15:35:00,81.28,81.33,81.23,81.3,17329.0,68.9999,69.0424,68.9575,69.0169,17329.0
2019-09-27 15:40:00,81.3,81.41,81.3,81.4,18414.0,69.0169,69.1103,69.0169,69.1018,18414.0
2019-09-27 15:45:00,81.4,81.45,81.36,81.44,14748.0,69.1018,69.1442,69.0678,69.1357,14748.0
2019-09-27 15:50:00,81.44,81.62,81.44,81.53,22593.0,69.1357,69.2885,69.1357,69.2121,22593.0
2019-09-27 15:55:00,81.54,81.56,81.4,81.53,65822.0,69.2206,69.2376,69.1018,69.2121,65822.0
2019-09-30 09:30:00,81.95,82.17,81.55,82.17,25352.0,69.5687,69.7555,69.2291,69.7555,25352.0
2019-09-30 09:35:00,82.17,82.33,82.11,82.31,16968.0,69.7555,69.8913,69.7045,69.8743,16968.0
2019-09-30 09:40:00,82.32,82.59,82.32,82.59,4165.0,69.8828,70.112,69.8828,70.112,4165.0
2019-09-30 09:45:00,82.59,82.69,82.33,82.48,7398.0,70.112,70.1969,69.8913,70.0186,7398.0
2019-09-30 09:50:00,82.55,82.6,82.43,82.55,5045.0,70.078,70.1205,69.9762,70.078,5045.0
2019-09-30 09:55:00,82.53,82.53,82.35,82.38,6779.0,70.0611,70.0611,69.9083,69.9337,6779.0
2019-09-30 10:00:00,82.36,82.53,82.34,82.53,5928.0,69.9167,70.0611,69.8998,70.0611,5928.0
2019-09-30 10:05:00,82.54,82.6,82.4,82.43,5881.0,70.0696,70.1205,69.9507,69.9762,5881.0
2019-09-30 10:10:00,82.44,82.6,82.39,82.58,6658.0,69.9847,70.1205,69.9422,70.1035,6658.0
2019-09-30 10:15:00,82.58,82.65,82.42,82.42,7048.0,70.1035,70.1629,69.9677,69.9677,7048.0
2019-09-30 10:20:00,82.39,82.39,82.26,82.32,4848.0,69.9422,69.9422,69.8319,69.8828,4848.0
2019-09-30 10:25:00,82.3,82.35,82.27,82.3,3570.0,69.8658,69.9083,69.8403,69.8658,3570.0
2019-09-30 10:30:00,82.31,82.38,82.3,82.38,6357.0,69.8743,69.9337,69.8658,69.9337,6357.0
2019-09-30 10:35:00,82.38,82.47,82.37,82.43,4217.0,69.9337,70.0101,69.9252,69.9762,4217.0
2019-09-30 10:40:00,82.46,82.52,82.37,82.37,9929.0,70.0016,70.0526,69.9252,69.9252,9929.0
2019-09-30 10:45:00,82.38,82.41,82.35,82.41,6185.0,69.9337,69.9592,69.9083,69.9592,6185.0
2019-09-30 10:50:00,82.39,82.51,82.35,82.5,5053.0,69.9422,70.0441,69.9083,70.0356,5053.0
2019-09-30 10:55:00,82.52,82.57,82.47,82.53,7850.0,70.0526,70.095,70.0101,70.0611,7850.0
2019-09-30 11:00:00,82.51,82.61,82.42,82.42,9322.0,70.0441,70.129,69.9677,69.9677,9322.0
2019-09-30 11:05:00,82.42,82.44,82.39,82.44,8532.0,69.9677,69.9847,69.9422,69.9847,8532.0
2019-09-30 11:10:00,82.45,82.52,82.42,82.42,9202.0,69.9931,70.0526,69.9677,69.9677,9202.0
2019-09-30 11:15:00,82.42,82.54,82.41,82.49,7294.0,69.9677,70.0696,69.9592,70.0271,7294.0
2019-09-30 11:20:00,82.48,82.57,82.47,82.53,11928.0,70.0186,70.095,70.0101,70.0611,11928.0
2019-09-30 11:25:00,82.54,82.71,82.54,82.69,11871.0,70.0696,70.2139,70.0696,70.1969,11871.0
2019-09-30 11:30:00,82.7,82.72,82.62,82.66,12430.0,70.2054,70.2224,70.1375,70.1714,12430.0
2019-09-30 11:35:00,82.63,82.72,82.6,82.63,15251.0,70.146,70.2224,70.1205,70.146,15251.0
2019-09-30 11:40:00,82.63,82.78,82.63,82.7,5978.0,70.146,70.2733,70.146,70.2054,5978.0
2019-09-30 11:45:00,82.71,82.73,82.63,82.63,10874.0,70.2139,70.2308,70.146,70.146,10874.0
2019-09-30 11:50:00,82.67,82.69,82.62,82.62,4730.0,70.1799,70.1969,70.1375,70.1375,4730.0
2019-09-30 11:55:00,82.61,82.65,82.59,82.62,6483.0,70.129,70.1629,70.112,70.1375,6483.0
2019-09-30 12:00:00,82.63,82.69,82.6,82.64,6724.0,70.146,70.1969,70.1205,70.1544,6724.0
2019-09-30 12:05:00,82.65,82.66,82.59,82.64,8333.0,70.1629,70.1714,70.112,70.1544,8333.0
2019-09-30 12:10:00,82.62,82.73,82.6,82.72,8136.0,70.1375,70.2308,70.1205,70.2224,8136.0
2019-09-30 12:15:00,82.72,82.77,82.67,82.67,4370.0,70.2224,70.2648,70.1799,70.1799,4370.0
2019-09-30 12:20:00,82.66,82.81,82.66,82.8,6171.0,70.1714,70.2988,70.1714,70.2903,6171.0
2019-09-30 12:25:00,82.79,82.84,82.78,82.83,6598.0,70.2818,70.3242,70.2733,70.3157,6598.0
2019-09-30 12:30:00,82.85,82.88,82.74,82.76,7320.0,70.3327,70.3582,70.2393,70.2563,7320.0
2019-09-30 12:35:00,82.77,82.8,82.72,82.72,20747.0,70.2648,70.2903,70.2224,70.2224,20747.0
2019-09-30 12:40:00,82.72,82.89,82.69,82.83,42075.0,70.2224,70.3667,70.1969,70.3157,42075.0
2019-09-30 12:45:00,82.84,82.84,82.75,82.78,4910.0,70.3242,70.3242,70.2478,70.2733,4910.0
2019-09-30 12:50:00,82.78,82.78,82.74,82.75,4216.0,70.2733,70.2733,70.2393,70.2478,4216.0
2019-09-30 12:55:00,82.74,82.77,82.73,82.75,3557.0,70.2393,70.2648,70.2308,70.2478,3557.0
2019-09-30 13:00:00,82.75,82.78,82.71,82.72,5599.0,70.2478,70.2733,70.2139,70.2224,5599.0
2019-09-30 13:05:00,82.72,82.72,82.65,82.66,7479.0,70.2224,70.2224,70.1629,70.1714,7479.0
2019-09-30 13:10:00,82.66,82.67,82.61,82.64,11961.0,70.1714,70.1799,70.129,70.1544,11961.0
2019-09-30 13:15:00,82.63,82.69,82.63,82.68,14003.0,70.146,70.1969,70.146,70.1884,14003.0
2019-09-30 13:20:00,82.67,82.74,82.67,82.69,7326.0,70.1799,70.2393,70.1799,70.1969,7326.0
2019-09-30 13:25:00,82.68,82.68,82.64,82.65,3771.0,70.1884,70.1884,70.1544,70.1629,3771.0
2019-09-30 13:30:00,82.65,82.7,82.64,82.7,5434.0,70.1629,70.2054,70.1544,70.2054,5434.0
2019-09-30 13:35:00,82.69,82.69,82.59,82.64,10265.0,70.1969,70.1969,70.112,70.1544,10265.0
2019-09-30 13:40:00,82.64,82.65,82.58,82.61,7810.0,70.1544,70.1629,70.1035,70.129,7810.0
2019-09-30 13:45:00,82.6,82.69,82.6,82.68,5570.0,70.1205,70.1969,70.1205,70.1884,5570.0
2019-09-30 13:50:00,82.71,82.71,82.64,82.65,6322.0,70.2139,70.2139,70.1544,70.1629,6322.0
2019-09-30 13:55:00,82.65,82.67,82.61,82.65,8008.0,70.1629,70.1799,70.129,70.1629,8008.0
2019-09-30 14:00:00,82.66,82.68,82.62,82.64,7729.0,70.1714,70.1884,70.1375,70.1544,7729.0
2019-09-30 14:05:00,82.64,82.67,82.62,82.67,7874.0,70.1544,70.1799,70.1375,70.1799,7874.0
2019-09-30 14:10:00,82.68,82.7,82.62,82.68,5637.0,70.1884,70.2054,70.1375,70.1884,5637.0
2019-09-30 14:15:00,82.68,82.7,82.67,82.68,5284.0,70.1884,70.2054,70.1799,70.1884,5284.0
2019-09-30 14:20:00,82.67,82.69,82.64,82.64,6008.0,70.1799,70.1969,70.1544,70.1544,6008.0
2019-09-30 14:25:00,82.62,82.69,82.62,82.62,9380.0,70.1375,70.1969,70.1375,70.1375,9380.0
2019-09-30 14:30:00,82.63,82.63,82.55,82.58,6672.0,70.146,70.146,70.078,70.1035,6672.0
2019-09-30 14:35:00,82.58,82.59,82.49,82.5,7942.0,70.1035,70.112,70.0271,70.0356,7942.0
2019-09-30 14:40:00,82.5,82.58,82.46,82.55,6103.0,70.0356,70.1035,70.0016,70.078,6103.0
2019-09-30 14:45:00,82.55,82.56,82.5,82.54,5237.0,70.078,70.0865,70.0356,70.0696,5237.0
2019-09-30 14:50:00,82.54,82.58,82.49,82.54,4674.0,70.0696,70.1035,70.0271,70.0696,4674.0
2019-09-30 14:55:00,82.53,82.57,82.5,82.5,6981.0,70.0611,70.095,70.0356,70.0356,6981.0
2019-09-30 15:00:00,82.52,82.53,82.45,82.45,4342.0,70.0526,70.0611,69.9931,69.9931,4342.0
2019-09-30 15:05:00,82.45,82.52,82.44,82.46,9429.0,69.9931,70.0526,69.9847,70.0016,9429.0
2019-09-30 15:10:00,82.46,82.5,82.43,82.49,5630.0,70.0016,70.0356,69.9762,70.0271,5630.0
2019-09-30 15:15:00,82.49,82.53,82.49,82.53,6859.0,70.0271,70.0611,70.0271,70.0611,6859.0
2019-09-30 15:20:00,82.53,82.56,82.49,82.53,7663.0,70.0611,70.0865,70.0271,70.0611,7663.0
2019-09-30 15:25:00,82.53,82.57,82.51,82.51,7727.0,70.0611,70.095,70.0441,70.0441,7727.0
2019-09-30 15:30:00,82.53,82.53,82.4,82.45,9196.0,70.0611,70.0611,69.9507,69.9931,9196.0
2019-09-30 15:35:00,82.45,82.55,82.4,82.55,18632.0,69.9931,70.078,69.9507,70.078,18632.0
2019-09-30 15:40:00,82.55,82.64,82.54,82.64,18769.0,70.078,70.1544,70.0696,70.1544,18769.0
2019-09-30 15:45:00,82.65,82.73,82.56,82.62,42925.0,70.1629,70.2308,70.0865,70.1375,42925.0
2019-09-30 15:50:00,82.61,82.75,82.61,82.63,36509.0,70.129,70.2478,70.129,70.146,36509.0
2019-09-30 15:55:00,82.64,82.84,82.63,82.77,131810.0,70.1544,70.3242,70.146,70.2648,131810.0
2019-10-01 09:30:00,83.15,83.39,83.08,83.26,24575.0,70.5874,70.7911,70.528,70.6808,24575.0
2019-10-01 09:35:00,83.27,83.39,83.21,83.3,8558.0,70.6893,70.7911,70.6383,70.7147,8558.0
2019-10-01 09:40:00,83.33,83.5,83.3,83.48,10036.0,70.7402,70.8845,70.7147,70.8675,10036.0
2019-10-01 09:45:00,83.48,83.6,83.48,83.48,8907.0,70.8675,70.9694,70.8675,70.8675,8907.0
2019-10-01 09:50:00,83.53,83.57,83.45,83.51,17200.0,70.91,70.9439,70.8421,70.893,17200.0
2019-10-01 09:55:00,83.53,83.57,83.27,83.27,14908.0,70.91,70.9439,70.6893,70.6893,14908.0
2019-10-01 10:00:00,83.23,83.24,82.81,82.81,9961.0,70.6553,70.6638,70.2988,70.2988,9961.0
2019-10-01 10:05:00,82.8,82.84,82.55,82.56,12851.0,70.2903,70.3242,70.078,70.0865,12851.0
2019-10-01 10:10:00,82.55,82.72,82.52,82.55,10405.0,70.078,70.2224,70.0526,70.078,10405.0
2019-10-01 10:15:00,82.57,82.68,82.55,82.55,8321.0,70.095,70.1884,70.078,70.078,8321.0
2019-10-01 10:20:00,82.53,82.55,82.41,82.5,8265.0,70.0611,70.078,69.9592,70.0356,8265.0
2019-10-01 10:25:00,82.51,82.65,82.49,82.64,7341.0,70.0441,70.1629,70.0271,70.1544,7341.0
2019-10-01 10:30:00,82.67,82.67,82.53,82.58,5400.0,70.1799,70.1799,70.0611,70.1035,5400.0
2019-10-01 10:35:00,82.55,82.72,82.55,82.71,28666.0,70.078,70.2224,70.078,70.2139,28666.0
2019-10-01 10:40:00,82.73,82.77,82.6,82.62,14801.0,70.2308,70.2648,70.1205,70.1375,14801.0
2019-10-01 10:45:00,82.65,82.72,82.58,82.6,9823.0,70.1629,70.2224,70.1035,70.1205,9823.0
2019-10-01 10:50:00,82.61,82.76,82.56,82.7,10667.0,70.129,70.2563,70.0865,70.2054,10667.0
2019-10-01 10:55:00,82.68,82.72,82.48,82.51,5891.0,70.1884,70.2224,70.0186,70.0441,5891.0
2019-10-01 11:00:00,82.48,82.5,82.38,82.41,9989.0,70.0186,70.0356,69.9337,69.9592,9989.0
2019-10-01 11:05:00,82.4,82.55,82.37,82.55,30236.0,69.9507,70.078,69.9252,70.078,30236.0
2019-10-01 11:10:00,82.53,82.54,82.36,82.47,16135.0,70.0611,70.0696,69.9167,70.0101,16135.0
2019-10-01 11:15:00,82.47,82.51,82.44,82.48,11899.0,70.0101,70.0441,69.9847,70.0186,11899.0
2019-10-01 11:20:00,82.47,82.66,82.46,82.66,6501.0,70.0101,70.1714,70.0016,70.1714,6501.0
2019-10-01 11:25:00,82.64,82.74,82.57,82.7,29937.0,70.1544,70.2393,70.095,70.2054,29937.0
2019-10-01 11:30:00,82.71,82.76,82.67,82.7,25181.0,70.2139,70.2563,70.1799,70.2054,25181.0
2019-10-01 11:35:00,82.71,82.74,82.56,82.59,104393.0,70.2139,70.2393,70.0865,70.112,104393.0
2019-10-01 11:40:00,82.58,82.65,82.28,82.44,53883.0,70.1035,70.1629,69.8488,69.9847,53883.0
2019-10-01 11:45:00,82.43,82.44,82.25,82.25,11686.0,69.9762,69.9847,69.8234,69.8234,11686.0
2019-10-01 11:50:00,82.26,82.32,82.23,82.25,11662.0,69.8319,69.8828,69.8064,69.8234,11662.0
2019-10-01 11:55:00,82.25,82.33,82.24,82.3,7902.0,69.8234,69.8913,69.8149,69.8658,7902.0
2019-10-01 12:00:00,82.29,82.33,82.24,82.33,10746.0,69.8573,69.8913,69.8149,69.8913,10746.0
2019-10-01 12:05:00,82.29,82.32,82.22,82.29,11213.0,69.8573,69.8828,69.7979,69.8573,11213.0
2019-10-01 12:10:00,82.28,82.28,82.06,82.08,12076.0,69.8488,69.8488,69.6621,69.679,12076.0
2019-10-01 12:15:00,82.09,82.19,82.08,82.17,6031.0,69.6875,69.7724,69.679,69.7555,6031.0
2019-10-01 12:20:00,82.17,82.24,82.1,82.13,7397.0,69.7555,69.8149,69.696,69.7215,7397.0
2019-10-01 12:25:00,82.16,82.26,82.15,82.2,6363.0,69.747,69.8319,69.7385,69.7809,6363.0
2019-10-01 12:30:00,82.23,82.23,82.1,82.1,6221.0,69.8064,69.8064,69.696,69.696,6221.0
2019-10-01 12:35:00,82.11,82.24,82.1,82.17,4519.0,69.7045,69.8149,69.696,69.7555,4519.0
2019-10-01 12:40:00,82.17,82.24,82.17,82.23,3803.0,69.7555,69.8149,69.7555,69.8064,3803.0
2019-10-01 12:45:00,82.22,82.23,82.13,82.13,4361.0,69.7979,69.8064,69.7215,69.7215,4361.0
2019-10-01 12:50:00,82.12,82.16,82.1,82.13,6176.0,69.713,69.747,69.696,69.7215,6176.0
2019-10-01 12:55:00,82.14,82.2,82.11,82.13,7412.0,69.73,69.7809,69.7045,69.7215,7412.0
2019-10-01 13:00:00,82.13,82.18,82.1,82.18,5330.0,69.7215,69.7639,69.696,69.7639,5330.0
2019-10-01 13:05:00,82.16,82.16,82.02,82.07,6253.0,69.747,69.747,69.6281,69.6706,6253.0
2019-10-01 13:10:00,82.02,82.02,81.93,81.96,5204.0,69.6281,69.6281,69.5517,69.5772,5204.0
2019-10-01 13:15:00,81.94,82.04,81.91,81.98,4367.0,69.5602,69.6451,69.5347,69.5942,4367.0
2019-10-01 13:20:00,81.98,82.01,81.88,81.9,4711.0,69.5942,69.6196,69.5093,69.5262,4711.0
2019-10-01 13:25:00,81.91,81.96,81.84,81.84,5422.0,69.5347,69.5772,69.4753,69.4753,5422.0
2019-10-01 13:30:00,81.84,81.85,81.72,81.75,5999.0,69.4753,69.4838,69.3734,69.3989,5999.0
2019-10-01 13:35:00,81.75,81.85,81.75,81.8,8231.0,69.3989,69.4838,69.3989,69.4414,8231.0
2019-10-01 13:40:00,81.81,81.89,81.81,81.85,15894.0,69.4498,69.5178,69.4498,69.4838,15894.0
2019-10-01 13:45:00,81.83,81.91,81.8,81.89,14062.0,69.4668,69.5347,69.4414,69.5178,14062.0
2019-10-01 13:50:00,81.89,81.92,81.85,81.9,8870.0,69.5178,69.5432,69.4838,69.5262,8870.0
2019-10-01 13:55:00,81.89,81.96,81.87,81.95,12009.0,69.5178,69.5772,69.5008,69.5687,12009.0
2019-10-01 14:00:00,81.95,82.06,81.93,82.01,15078.0,69.5687,69.6621,69.5517,69.6196,15078.0
2019-10-01 14:05:00,82.0,82.0,81.82,81.82,7971.0,69.6111,69.6111,69.4583,69.4583,7971.0
2019-10-01 14:10:00,81.81,81.93,81.77,81.92,9601.0,69.4498,69.5517,69.4159,69.5432,9601.0
2019-10-01 14:15:00,81.92,81.93,81.83,81.86,6467.0,69.5432,69.5517,69.4668,69.4923,6467.0
2019-10-01 14:20:00,81.87,81.93,81.86,81.89,6805.0,69.5008,69.5517,69.4923,69.5178,6805.0
2019-10-01 14:25:00,81.89,81.89,81.81,81.84,7126.0,69.5178,69.5178,69.4498,69.4753,7126.0
2019-10-01 14:30:00,81.86,82.02,81.86,82.0,8815.0,69.4923,69.6281,69.4923,69.6111,8815.0
2019-10-01 14:35:00,82.0,82.0,81.94,81.98,7649.0,69.6111,69.6111,69.5602,69.5942,7649.0
2019-10-01 14:40:00,81.97,82.08,81.97,82.08,7610.0,69.5857,69.679,69.5857,69.679,7610.0
2019-10-01 14:45:00,82.1,82.16,82.08,82.12,8756.0,69.696,69.747,69.679,69.713,8756.0
2019-10-01 14:50:00,82.11,82.16,82.1,82.12,7823.0,69.7045,69.747,69.696,69.713,7823.0
2019-10-01 14:55:00,82.12,82.18,82.09,82.12,11929.0,69.713,69.7639,69.6875,69.713,11929.0
2019-10-01 15:00:00,82.14,82.18,82.08,82.14,9572.0,69.73,69.7639,69.679,69.73,9572.0
2019-10-01 15:05:00,82.14,82.25,82.11,82.2,9523.0,69.73,69.8234,69.7045,69.7809,9523.0
2019-10-01 15:10:00,82.2,82.2,82.07,82.08,7654.0,69.7809,69.7809,69.6706,69.679,7654.0
2019-10-01 15:15:00,82.08,82.08,81.97,81.99,13179.0,69.679,69.679,69.5857,69.6026,13179.0
2019-10-01 15:20:00,82.0,82.0,81.94,81.96,20188.0,69.6111,69.6111,69.5602,69.5772,20188.0
2019-10-01 15:25:00,81.95,82.19,81.95,82.19,11464.0,69.5687,69.7724,69.5687,69.7724,11464.0
2019-10-01 15:30:00,82.18,82.18,82.02,82.04,33848.0,69.7639,69.7639,69.6281,69.6451,33848.0
2019-10-01 15:35:00,82.03,82.06,81.83,81.87,22157.0,69.6366,69.6621,69.4668,69.5008,22157.0
2019-10-01 15:40:00,81.88,81.89,81.79,81.87,21850.0,69.5093,69.5178,69.4329,69.5008,21850.0
2019-10-01 15:45:00,81.86,81.9,81.77,81.82,27351.0,69.4923,69.5262,69.4159,69.4583,27351.0
2019-10-01 15:50:00,81.81,81.9,81.81,81.88,32649.0,69.4498,69.5262,69.4498,69.5093,32649.0
2019-10-01 15:55:00,81.87,81.95,81.65,81.9,155162.0,69.5008,69.5687,69.314,69.5262,155162.0
2019-10-02 09:30:00,82.8,82.8,81.33,81.33,93473.0,70.2903,70.2903,69.0424,69.0424,93473.0
2019-10-02 09:35:00,81.58,82.31,81.34,82.15,94963.0,69.2546,69.8743,69.0509,69.7385,94963.0
2019-10-02 09:40:00,82.09,82.28,81.96,82.15,30540.0,69.6875,69.8488,69.5772,69.7385,30540.0
2019-10-02 09:45:00,82.05,82.27,81.71,81.92,40507.0,69.6536,69.8403,69.3649,69.5432,40507.0
2019-10-02 09:50:00,81.92,82.4,81.84,82.26,60983.0,69.5432,69.9507,69.4753,69.8319,60983.0
2019-10-02 09:55:00,82.21,82.36,81.93,82.35,33358.0,69.7894,69.9167,69.5517,69.9083,33358.0
2019-10-02 10:00:00,82.35,82.35,81.82,82.05,26124.0,69.9083,69.9083,69.4583,69.6536,26124.0
2019-10-02 10:05:00,82.02,82.32,82.0,82.23,28365.0,69.6281,69.8828,69.6111,69.8064,28365.0
2019-10-02 10:10:00,82.2,82.42,82.17,82.34,44535.0,69.7809,69.9677,69.7555,69.8998,44535.0
2019-10-02 10:15:00,82.34,82.55,82.3,82.5,82185.0,69.8998,70.078,69.8658,70.0356,82185.0
2019-10-02 10:20:00,82.52,82.59,82.31,82.41,97747.0,70.0526,70.112,69.8743,69.9592,97747.0
2019-10-02 10:25:00,82.39,82.59,82.32,82.59,75406.0,69.9422,70.112,69.8828,70.112,75406.0
2019-10-02 10:30:00,82.61,82.94,82.47,82.94,46138.0,70.129,70.4091,70.0101,70.4091,46138.0
2019-10-02 10:35:00,82.94,83.01,82.57,82.58,41401.0,70.4091,70.4685,70.095,70.1035,41401.0
2019-10-02 10:40:00,82.56,82.69,82.33,82.67,54698.0,70.0865,70.1969,69.8913,70.1799,54698.0
2019-10-02 10:45:00,82.67,82.72,82.46,82.5,31902.0,70.1799,70.2224,70.0016,70.0356,31902.0
2019-10-02 10:50:00,82.52,82.66,82.44,82.64,33965.0,70.0526,70.1714,69.9847,70.1544,33965.0
2019-10-02 10:55:00,82.64,82.8,82.58,82.77,44908.0,70.1544,70.2903,70.1035,70.2648,44908.0
2019-10-02 11:00:00,82.77,83.0,82.74,83.0,39972.0,70.2648,70.4601,70.2393,70.4601,39972.0
2019-10-02 11:05:00,82.99,83.21,82.87,83.17,34806.0,70.4516,70.6383,70.3497,70.6044,34806.0
2019-10-02 11:10:00,83.16,83.39,82.98,83.38,43086.0,70.5959,70.7911,70.4431,70.7826,43086.0
2019-10-02 11:15:00,83.36,83.52,83.25,83.49,45796.0,70.7657,70.9015,70.6723,70.876,45796.0
2019-10-02 11:20:00,83.47,83.58,83.23,83.37,42787.0,70.859,70.9524,70.6553,70.7742,42787.0
2019-10-02 11:25:00,83.42,83.57,83.26,83.35,40989.0,70.8166,70.9439,70.6808,70.7572,40989.0
2019-10-02 11:30:00,83.39,83.48,83.25,83.39,32570.0,70.7911,70.8675,70.6723,70.7911,32570.0
2019-10-02 11:35:00,83.39,83.75,83.27,83.58,37090.0,70.7911,71.0967,70.6893,70.9524,37090.0
2019-10-02 11:40:00,83.58,83.58,83.34,83.38,32480.0,70.9524,70.9524,70.7487,70.7826,32480.0
2019-10-02 11:45:00,83.38,83.64,83.35,83.49,25049.0,70.7826,71.0034,70.7572,70.876,25049.0
2019-10-02 11:50:00,83.51,83.88,83.49,83.87,31308.0,70.893,71.2071,70.876,71.1986,31308.0
2019-10-02 11:55:00,83.83,83.9,83.61,83.81,23527.0,71.1647,71.2241,70.9779,71.1477,23527.0
2019-10-02 12:00:00,83.75,83.76,83.53,83.65,31768.0,71.0967,71.1052,70.91,71.0118,31768.0
2019-10-02 12:05:00,83.69,83.69,83.46,83.48,22691.0,71.0458,71.0458,70.8506,70.8675,22691.0
2019-10-02 12:10:00,83.45,83.48,83.32,83.34,22593.0,70.8421,70.8675,70.7317,70.7487,22593.0
2019-10-02 12:15:00,83.35,83.35,83.1,83.11,22410.0,70.7572,70.7572,70.5449,70.5534,22410.0
2019-10-02 12:20:00,83.12,83.26,83.1,83.1,21377.0,70.5619,70.6808,70.5449,70.5449,21377.0
2019-10-02 12:25:00,83.08,83.16,83.03,83.08,19656.0,70.528,70.5959,70.4855,70.528,19656.0
2019-10-02 12:30:00,83.07,83.08,82.82,82.87,8618.0,70.5195,70.528,70.3072,70.3497,8618.0
2019-10-02 12:35:00,82.85,82.99,82.76,82.91,29537.0,70.3327,70.4516,70.2563,70.3836,29537.0
2019-10-02 12:40:00,82.93,83.01,82.91,82.97,15433.0,70.4006,70.4685,70.3836,70.4346,15433.0
2019-10-02 12:45:00,82.98,83.07,82.93,82.97,26746.0,70.4431,70.5195,70.4006,70.4346,26746.0
2019-10-02 12:50:00,82.94,83.07,82.91,83.05,30369.0,70.4091,70.5195,70.3836,70.5025,30369.0
2019-10-02 12:55:00,83.02,83.13,82.96,82.97,18241.0,70.477,70.5704,70.4261,70.4346,18241.0
2019-10-02 13:00:00,82.95,83.07,82.82,83.07,24184.0,70.4176,70.5195,70.3072,70.5195,24184.0
2019-10-02 13:05:00,83.06,83.16,83.01,83.16,31433.0,70.511,70.5959,70.4685,70.5959,31433.0
2019-10-02 13:10:00,83.16,83.36,83.15,83.16,21020.0,70.5959,70.7657,70.5874,70.5959,21020.0
2019-10-02 13:15:00,83.16,83.25,83.06,83.2,17581.0,70.5959,70.6723,70.511,70.6298,17581.0
2019-10-02 13:20:00,83.19,83.24,82.97,82.97,13123.0,70.6213,70.6638,70.4346,70.4346,13123.0
2019-10-02 13:25:00,83.01,83.08,82.96,83.03,18764.0,70.4685,70.528,70.4261,70.4855,18764.0
2019-10-02 13:30:00,83.03,83.09,82.87,82.92,35951.0,70.4855,70.5365,70.3497,70.3921,35951.0
2019-10-02 13:35:00,82.93,82.98,82.68,82.71,23893.0,70.4006,70.4431,70.1884,70.2139,23893.0
2019-10-02 13:40:00,82.68,82.8,82.55,82.6,19776.0,70.1884,70.2903,70.078,70.1205,19776.0
2019-10-02 13:45:00,82.57,82.66,82.5,82.52,21032.0,70.095,70.1714,70.0356,70.0526,21032.0
2019-10-02 13:50:00,82.55,82.56,82.46,82.55,23158.0,70.078,70.0865,70.0016,70.078,23158.0
2019-10-02 13:55:00,82.57,82.65,82.38,82.39,21331.0,70.095,70.1629,69.9337,69.9422,21331.0
2019-10-02 14:00:00,82.38,82.52,82.33,82.5,29381.0,69.9337,70.0526,69.8913,70.0356,29381.0
2019-10-02 14:05:00,82.51,82.71,82.51,82.68,19903.0,70.0441,70.2139,70.0441,70.1884,19903.0
2019-10-02 14:10:00,82.69,82.86,82.68,82.79,26025.0,70.1969,70.3412,70.1884,70.2818,26025.0
2019-10-02 14:15:00,82.77,82.8,82.66,82.8,18865.0,70.2648,70.2903,70.1714,70.2903,18865.0
2019-10-02 14:20:00,82.79,82.86,82.76,82.86,17289.0,70.2818,70.3412,70.2563,70.3412,17289.0
2019-10-02 14:25:00,82.87,82.91,82.74,82.74,17087.0,70.3497,70.3836,70.2393,70.2393,17087.0
2019-10-02 14:30:00,82.73,82.8,82.67,82.77,14800.0,70.2308,70.2903,70.1799,70.2648,14800.0
2019-10-02 14:35:00,82.78,82.78,82.65,82.72,19620.0,70.2733,70.2733,70.1629,70.2224,19620.0
2019-10-02 14:40:00,82.72,82.77,82.71,82.73,11507.0,70.2224,70.2648,70.2139,70.2308,11507.0
2019-10-02 14:45:00,82.73,82.91,82.71,82.88,13401.0,70.2308,70.3836,70.2139,70.3582,13401.0
2019-10-02 14:50:00,82.87,82.92,82.77,82.77,14633.0,70.3497,70.3921,70.2648,70.2648,14633.0
2019-10-02 14:55:00,82.77,82.86,82.74,82.86,11600.0,70.2648,70.3412,70.2393,70.3412,11600.0
2019-10-02 15:00:00,82.87,82.89,82.69,82.7,15541.0,70.3497,70.3667,70.1969,70.2054,15541.0
2019-10-02 15:05:00,82.7,82.92,82.69,82.91,32292.0,70.2054,70.3921,70.1969,70.3836,32292.0
2019-10-02 15:10:00,82.93,83.2,82.93,83.14,34416.0,70.4006,70.6298,70.4006,70.5789,34416.0
2019-10-02 15:15:00,83.14,83.28,83.1,83.19,42614.0,70.5789,70.6977,70.5449,70.6213,42614.0
2019-10-02 15:20:00,83.2,83.34,83.19,83.29,27976.0,70.6298,70.7487,70.6213,70.7062,27976.0
2019-10-02 15:25:00,83.28,83.31,83.22,83.27,29528.0,70.6977,70.7232,70.6468,70.6893,29528.0
2019-10-02 15:30:00,83.26,83.34,83.08,83.3,29784.0,70.6808,70.7487,70.528,70.7147,29784.0
2019-10-02 15:35:00,83.3,83.42,83.23,83.29,41355.0,70.7147,70.8166,70.6553,70.7062,41355.0
2019-10-02 15:40:00,83.28,83.46,83.27,83.4,40677.0,70.6977,70.8506,70.6893,70.7996,40677.0
2019-10-02 15:45:00,83.41,83.42,83.15,83.16,48748.0,70.8081,70.8166,70.5874,70.5959,48748.0
2019-10-02 15:50:00,83.13,83.39,83.08,83.39,74744.0,70.5704,70.7911,70.528,70.7911,74744.0
2019-10-02 15:55:00,83.38,83.54,83.25,83.43,149127.0,70.7826,70.9185,70.6723,70.8251,149127.0
2019-10-03 09:30:00,83.14,83.35,82.68,83.04,42961.0,70.5789,70.7572,70.1884,70.494,42961.0
2019-10-03 09:35:00,83.11,83.11,82.6,82.61,15869.0,70.5534,70.5534,70.1205,70.129,15869.0
2019-10-03 09:40:00,82.6,82.66,82.16,82.17,15288.0,70.1205,70.1714,69.747,69.7555,15288.0
2019-10-03 09:45:00,82.16,82.27,81.87,82.0,25385.0,69.747,69.8403,69.5008,69.6111,25385.0
2019-10-03 09:50:00,81.99,82.06,81.88,81.93,20289.0,69.6026,69.6621,69.5093,69.5517,20289.0
2019-10-03 09:55:00,81.95,82.01,81.72,81.74,55145.0,69.5687,69.6196,69.3734,69.3904,55145.0
2019-10-03 10:00:00,81.75,81.77,80.64,80.75,35595.0,69.3989,69.4159,68.4566,68.55,35595.0
2019-10-03 10:05:00,80.69,80.72,80.45,80.54,31055.0,68.4991,68.5245,68.2953,68.3717,31055.0
2019-10-03 10:10:00,80.53,80.54,80.12,80.31,34448.0,68.3632,68.3717,68.0152,68.1765,34448.0
2019-10-03 10:15:00,80.3,80.34,80.0,80.05,40321.0,68.168,68.2019,67.9133,67.9557,40321.0
2019-10-03 10:20:00,80.1,80.51,80.08,80.5,36710.0,67.9982,68.3463,67.9812,68.3378,36710.0
2019-10-03 10:25:00,80.54,80.92,80.5,80.59,32884.0,68.3717,68.6943,68.3378,68.4142,32884.0
2019-10-03 10:30:00,80.59,80.59,80.25,80.52,23457.0,68.4142,68.4142,68.1255,68.3547,23457.0
2019-10-03 10:35:00,80.53,80.86,80.48,80.72,15906.0,68.3632,68.6434,68.3208,68.5245,15906.0
2019-10-03 10:40:00,80.7,80.79,80.67,80.68,24251.0,68.5075,68.5839,68.4821,68.4906,24251.0
2019-10-03 10:45:00,80.72,80.78,80.63,80.68,43109.0,68.5245,68.5755,68.4481,68.4906,43109.0
2019-10-03 10:50:00,80.7,80.77,80.54,80.59,16394.0,68.5075,68.567,68.3717,68.4142,16394.0
2019-10-03 10:55:00,80.54,80.84,80.47,80.84,17470.0,68.3717,68.6264,68.3123,68.6264,17470.0
2019-10-03 11:00:00,80.82,81.23,80.79,81.18,20032.0,68.6094,68.9575,68.5839,68.915,20032.0
2019-10-03 11:05:00,81.22,81.49,81.16,81.41,16489.0,68.949,69.1782,68.898,69.1103,16489.0
2019-10-03 11:10:00,81.37,81.49,81.31,81.42,36951.0,69.0763,69.1782,69.0254,69.1188,36951.0
2019-10-03 11:15:00,81.44,81.63,81.39,81.58,27584.0,69.1357,69.297,69.0933,69.2546,27584.0
2019-10-03 11:20:00,81.59,81.59,81.37,81.42,18126.0,69.2631,69.2631,69.0763,69.1188,18126.0
2019-10-03 11:25:00,81.42,81.44,81.31,81.33,21475.0,69.1188,69.1357,69.0254,69.0424,21475.0
2019-10-03 11:30:00,81.32,81.32,81.22,81.23,13582.0,69.0339,69.0339,68.949,68.9575,13582.0
2019-10-03 11:35:00,81.21,81.31,81.16,81.17,12641.0,68.9405,69.0254,68.898,68.9065,12641.0
2019-10-03 11:40:00,81.15,81.39,81.12,81.39,18019.0,68.8896,69.0933,68.8641,69.0933,18019.0
2019-10-03 11:45:00,81.38,81.38,81.24,81.25,16666.0,69.0848,69.0848,68.966,68.9744,16666.0
2019-10-03 11:50:00,81.24,81.32,81.24,81.26,13556.0,68.966,69.0339,68.966,68.9829,13556.0
2019-10-03 11:55:00,81.26,81.29,81.22,81.29,16139.0,68.9829,69.0084,68.949,69.0084,16139.0
2019-10-03 12:00:00,81.29,81.35,81.26,81.28,23225.0,69.0084,69.0593,68.9829,68.9999,23225.0
2019-10-03 12:05:00,81.29,81.47,81.29,81.4,10143.0,69.0084,69.1612,69.0084,69.1018,10143.0
2019-10-03 12:10:00,81.42,81.5,81.37,81.47,11450.0,69.1188,69.1867,69.0763,69.1612,11450.0
2019-10-03 12:15:00,81.47,81.47,81.27,81.27,9921.0,69.1612,69.1612,68.9914,68.9914,9921.0
2019-10-03 12:20:00,81.27,81.34,81.23,81.34,10093.0,68.9914,69.0509,68.9575,69.0509,10093.0
2019-10-03 12:25:00,81.35,81.56,81.33,81.52,6952.0,69.0593,69.2376,69.0424,69.2037,6952.0
2019-10-03 12:30:00,81.56,81.7,81.49,81.63,7432.0,69.2376,69.3565,69.1782,69.297,7432.0
2019-10-03 12:35:00,81.62,81.65,81.52,81.6,7070.0,69.2885,69.314,69.2037,69.2716,7070.0
2019-10-03 12:40:00,81.59,81.66,81.48,81.53,8053.0,69.2631,69.3225,69.1697,69.2121,8053.0
2019-10-03 12:45:00,81.54,81.77,81.51,81.69,9079.0,69.2206,69.4159,69.1952,69.348,9079.0
2019-10-03 12:50:00,81.71,81.76,81.6,81.71,8052.0,69.3649,69.4074,69.2716,69.3649,8052.0
2019-10-03 12:55:00,81.71,81.86,81.7,81.79,6169.0,69.3649,69.4923,69.3565,69.4329,6169.0
2019-10-03 13:00:00,81.81,81.9,81.81,81.84,11674.0,69.4498,69.5262,69.4498,69.4753,11674.0
2019-10-03 13:05:00,81.88,81.89,81.82,81.88,6187.0,69.5093,69.5178,69.4583,69.5093,6187.0
2019-10-03 13:10:00,81.89,81.9,81.8,81.81,11025.0,69.5178,69.5262,69.4414,69.4498,11025.0
2019-10-03 13:15:00,81.78,81.82,81.73,81.81,8688.0,69.4244,69.4583,69.3819,69.4498,8688.0
2019-10-03 13:20:00,81.81,81.92,81.78,81.92,6878.0,69.4498,69.5432,69.4244,69.5432,6878.0
2019-10-03 13:25:00,81.95,81.96,81.85,81.87,8282.0,69.5687,69.5772,69.4838,69.5008,8282.0
2019-10-03 13:30:00,81.88,81.97,81.88,81.97,7205.0,69.5093,69.5857,69.5093,69.5857,7205.0
2019-10-03 13:35:00,81.95,82.08,81.95,82.06,20400.0,69.5687,69.679,69.5687,69.6621,20400.0
2019-10-03 13:40:00,82.05,82.28,82.05,82.23,13604.0,69.6536,69.8488,69.6536,69.8064,13604.0
2019-10-03 13:45:00,82.23,82.38,82.23,82.37,20487.0,69.8064,69.9337,69.8064,69.9252,20487.0
2019-10-03 13:50:00,82.37,82.47,82.36,82.36,32765.0,69.9252,70.0101,69.9167,69.9167,32765.0
2019-10-03 13:55:00,82.37,82.51,82.37,82.49,18523.0,69.9252,70.0441,69.9252,70.0271,18523.0
2019-10-03 14:00:00,82.51,82.61,82.45,82.55,21828.0,70.0441,70.129,69.9931,70.078,21828.0
2019-10-03 14:05:00,82.54,82.61,82.4,82.4,11813.0,70.0696,70.129,69.9507,69.9507,11813.0
2019-10-03 14:10:00,82.34,82.38,82.33,82.37,5852.0,69.8998,69.9337,69.8913,69.9252,5852.0
2019-10-03 14:15:00,82.35,82.37,82.26,82.28,7765.0,69.9083,69.9252,69.8319,69.8488,7765.0
2019-10-03 14:20:00,82.26,82.29,82.18,82.26,12004.0,69.8319,69.8573,69.7639,69.8319,12004.0
2019-10-03 14:25:00,82.28,82.29,82.23,82.28,4182.0,69.8488,69.8573,69.8064,69.8488,4182.0
2019-10-03 14:30:00,82.28,82.28,82.17,82.2,9162.0,69.8488,69.8488,69.7555,69.7809,9162.0
2019-10-03 14:35:00,82.2,82.25,82.18,82.23,7961.0,69.7809,69.8234,69.7639,69.8064,7961.0
2019-10-03 14:40:00,82.2,82.3,82.2,82.29,7053.0,69.7809,69.8658,69.7809,69.8573,7053.0
2019-10-03 14:45:00,82.28,82.38,82.24,82.24,8504.0,69.8488,69.9337,69.8149,69.8149,8504.0
2019-10-03 14:50:00,82.27,82.31,82.16,82.21,8250.0,69.8403,69.8743,69.747,69.7894,8250.0
2019-10-03 14:55:00,82.2,82.26,82.17,82.2,7047.0,69.7809,69.8319,69.7555,69.7809,7047.0
2019-10-03 15:00:00,82.21,82.38,82.21,82.37,11837.0,69.7894,69.9337,69.7894,69.9252,11837.0
2019-10-03 15:05:00,82.36,82.38,82.29,82.35,14699.0,69.9167,69.9337,69.8573,69.9083,14699.0
2019-10-03 15:10:00,82.35,82.41,82.34,82.38,10031.0,69.9083,69.9592,69.8998,69.9337,10031.0
2019-10-03 15:15:00,82.4,82.42,82.3,82.36,17501.0,69.9507,69.9677,69.8658,69.9167,17501.0
2019-10-03 15:20:00,82.39,82.44,82.28,82.29,21862.0,69.9422,69.9847,69.8488,69.8573,21862.0
2019-10-03 15:25:00,82.3,82.3,82.19,82.28,10164.0,69.8658,69.8658,69.7724,69.8488,10164.0
2019-10-03 15:30:00,82.31,82.4,82.24,82.38,17230.0,69.8743,69.9507,69.8149,69.9337,17230.0
2019-10-03 15:35:00,82.37,82.45,82.37,82.4,18937.0,69.9252,69.9931,69.9252,69.9507,18937.0
2019-10-03 15:40:00,82.41,82.53,82.41,82.47,21797.0,69.9592,70.0611,69.9592,70.0101,21797.0
2019-10-03 15:45:00,82.46,82.47,82.42,82.44,25930.0,70.0016,70.0101,69.9677,69.9847,25930.0
2019-10-03 15:50:00,82.43,82.58,82.36,82.54,59410.0,69.9762,70.1035,69.9167,70.0696,59410.0
2019-10-03 15:55:00,82.56,82.61,82.48,82.57,121302.0,70.0865,70.129,70.0186,70.095,121302.0
2019-10-04 09:30:00,82.99,83.28,82.85,83.17,75476.0,70.4516,70.6977,70.3327,70.6044,75476.0
2019-10-04 09:35:00,83.26,83.43,83.16,83.27,33115.0,70.6808,70.8251,70.5959,70.6893,33115.0
2019-10-04 09:40:00,83.29,83.4,83.16,83.16,9637.0,70.7062,70.7996,70.5959,70.5959,9637.0
2019-10-04 09:45:00,83.19,83.24,83.05,83.05,8200.0,70.6213,70.6638,70.5025,70.5025,8200.0
2019-10-04 09:50:00,83.06,83.14,82.95,83.12,5671.0,70.511,70.5789,70.4176,70.5619,5671.0
2019-10-04 09:55:00,83.12,83.27,83.01,83.27,9542.0,70.5619,70.6893,70.4685,70.6893,9542.0
2019-10-04 10:00:00,83.28,83.53,83.27,83.49,9896.0,70.6977,70.91,70.6893,70.876,9896.0
2019-10-04 10:05:00,83.49,83.56,83.3,83.31,8935.0,70.876,70.9354,70.7147,70.7232,8935.0
2019-10-04 10:10:00,83.29,83.29,83.16,83.18,7586.0,70.7062,70.7062,70.5959,70.6129,7586.0
2019-10-04 10:15:00,83.16,83.2,82.99,83.14,8625.0,70.5959,70.6298,70.4516,70.5789,8625.0
2019-10-04 10:20:00,83.13,83.2,83.09,83.14,9259.0,70.5704,70.6298,70.5365,70.5789,9259.0
2019-10-04 10:25:00,83.14,83.15,82.95,82.95,5941.0,70.5789,70.5874,70.4176,70.4176,5941.0
2019-10-04 10:30:00,82.98,83.0,82.73,82.76,16891.0,70.4431,70.4601,70.2308,70.2563,16891.0
2019-10-04 10:35:00,82.75,82.96,82.68,82.92,8900.0,70.2478,70.4261,70.1884,70.3921,8900.0
2019-10-04 10:40:00,82.91,82.94,82.84,82.85,6423.0,70.3836,70.4091,70.3242,70.3327,6423.0
2019-10-04 10:45:00,82.84,82.92,82.75,82.91,6788.0,70.3242,70.3921,70.2478,70.3836,6788.0
2019-10-04 10:50:00,82.9,83.13,82.9,83.13,11240.0,70.3752,70.5704,70.3752,70.5704,11240.0
2019-10-04 10:55:00,83.15,83.17,83.06,83.09,6350.0,70.5874,70.6044,70.511,70.5365,6350.0
2019-10-04 11:00:00,83.06,83.24,83.02,83.14,9269.0,70.511,70.6638,70.477,70.5789,9269.0
2019-10-04 11:05:00,83.15,83.2,83.12,83.12,5275.0,70.5874,70.6298,70.5619,70.5619,5275.0
2019-10-04 11:10:00,83.1,83.24,83.1,83.24,7079.0,70.5449,70.6638,70.5449,70.6638,7079.0
2019-10-04 11:15:00,83.25,83.39,83.25,83.31,14114.0,70.6723,70.7911,70.6723,70.7232,14114.0
2019-10-04 11:20:00,83.31,83.34,83.22,83.34,10284.0,70.7232,70.7487,70.6468,70.7487,10284.0
2019-10-04 11:25:00,83.32,83.47,83.32,83.46,13960.0,70.7317,70.859,70.7317,70.8506,13960.0
2019-10-04 11:30:00,83.44,83.54,83.43,83.53,7836.0,70.8336,70.9185,70.8251,70.91,7836.0
2019-10-04 11:35:00,83.53,83.62,83.53,83.57,6878.0,70.91,70.9864,70.91,70.9439,6878.0
2019-10-04 11:40:00,83.57,83.6,83.52,83.57,4400.0,70.9439,70.9694,70.9015,70.9439,4400.0
2019-10-04 11:45:00,83.57,83.72,83.56,83.7,11785.0,70.9439,71.0713,70.9354,71.0543,11785.0
2019-10-04 11:50:00,83.7,83.8,83.69,83.78,9600.0,71.0543,71.1392,71.0458,71.1222,9600.0
2019-10-04 11:55:00,83.77,83.78,83.66,83.66,4759.0,71.1137,71.1222,71.0203,71.0203,4759.0
2019-10-04 12:00:00,83.66,83.71,83.65,83.7,8211.0,71.0203,71.0628,71.0118,71.0543,8211.0
2019-10-04 12:05:00,83.69,83.77,83.65,83.75,14563.0,71.0458,71.1137,71.0118,71.0967,14563.0
2019-10-04 12:10:00,83.75,83.75,83.65,83.65,5893.0,71.0967,71.0967,71.0118,71.0118,5893.0
2019-10-04 12:15:00,83.65,83.7,83.58,83.65,8819.0,71.0118,71.0543,70.9524,71.0118,8819.0
2019-10-04 12:20:00,83.64,83.66,83.59,83.62,3716.0,71.0034,71.0203,70.9609,70.9864,3716.0
2019-10-04 12:25:00,83.64,83.65,83.53,83.54,2200.0,71.0034,71.0118,70.91,70.9185,2200.0
2019-10-04 12:30:00,83.54,83.56,83.45,83.45,6997.0,70.9185,70.9354,70.8421,70.8421,6997.0
2019-10-04 12:35:00,83.47,83.59,83.46,83.57,8829.0,70.859,70.9609,70.8506,70.9439,8829.0
2019-10-04 12:40:00,83.58,83.69,83.58,83.65,13914.0,70.9524,71.0458,70.9524,71.0118,13914.0
2019-10-04 12:45:00,83.65,83.87,83.64,83.86,15316.0,71.0118,71.1986,71.0034,71.1901,15316.0
2019-10-04 12:50:00,83.86,83.9,83.84,83.84,13204.0,71.1901,71.2241,71.1731,71.1731,13204.0
2019-10-04 12:55:00,83.84,83.86,83.79,83.79,8989.0,71.1731,71.1901,71.1307,71.1307,8989.0
2019-10-04 13:00:00,83.78,83.82,83.74,83.78,6718.0,71.1222,71.1562,71.0882,71.1222,6718.0
2019-10-04 13:05:00,83.79,83.79,83.62,83.62,9060.0,71.1307,71.1307,70.9864,70.9864,9060.0
2019-10-04 13:10:00,83.6,83.66,83.59,83.64,10042.0,70.9694,71.0203,70.9609,71.0034,10042.0
2019-10-04 13:15:00,83.65,83.75,83.61,83.69,6789.0,71.0118,71.0967,70.9779,71.0458,6789.0
2019-10-04 13:20:00,83.69,83.72,83.65,83.65,4903.0,71.0458,71.0713,71.0118,71.0118,4903.0
2019-10-04 13:25:00,83.66,83.72,83.65,83.72,7377.0,71.0203,71.0713,71.0118,71.0713,7377.0
2019-10-04 13:30:00,83.73,83.81,83.71,83.75,9129.0,71.0798,71.1477,71.0628,71.0967,9129.0
2019-10-04 13:35:00,83.73,83.73,83.68,83.69,4217.0,71.0798,71.0798,71.0373,71.0458,4217.0
2019-10-04 13:40:00,83.68,83.84,83.67,83.79,19610.0,71.0373,71.1731,71.0288,71.1307,19610.0
2019-10-04 13:45:00,83.77,83.81,83.68,83.68,6571.0,71.1137,71.1477,71.0373,71.0373,6571.0
2019-10-04 13:50:00,83.68,83.76,83.67,83.76,7563.0,71.0373,71.1052,71.0288,71.1052,7563.0
2019-10-04 13:55:00,83.74,83.74,83.66,83.67,5302.0,71.0882,71.0882,71.0203,71.0288,5302.0
2019-10-04 14:00:00,83.68,83.72,83.63,83.72,6935.0,71.0373,71.0713,70.9949,71.0713,6935.0
2019-10-04 14:05:00,83.73,83.76,83.7,83.75,8765.0,71.0798,71.1052,71.0543,71.0967,8765.0
2019-10-04 14:10:00,83.75,83.79,83.73,83.77,8226.0,71.0967,71.1307,71.0798,71.1137,8226.0
2019-10-04 14:15:00,83.77,83.85,83.77,83.8,12022.0,71.1137,71.1816,71.1137,71.1392,12022.0
2019-10-04 14:20:00,83.79,83.86,83.75,83.86,10150.0,71.1307,71.1901,71.0967,71.1901,10150.0
2019-10-04 14:25:00,83.86,83.87,83.81,83.85,7478.0,71.1901,71.1986,71.1477,71.1816,7478.0
2019-10-04 14:30:00,83.84,83.94,83.84,83.94,14056.0,71.1731,71.258,71.1731,71.258,14056.0
2019-10-04 14:35:00,83.95,84.02,83.94,84.02,11130.0,71.2665,71.3259,71.258,71.3259,11130.0
2019-10-04 14:40:00,84.02,84.04,83.97,84.01,10263.0,71.3259,71.3429,71.2835,71.3175,10263.0
2019-10-04 14:45:00,84.02,84.16,83.99,84.02,68060.0,71.3259,71.4448,71.3005,71.3259,68060.0
2019-10-04 14:50:00,84.0,84.08,83.92,84.04,15459.0,71.309,71.3769,71.2411,71.3429,15459.0
2019-10-04 14:55:00,84.03,84.09,84.01,84.08,8248.0,71.3344,71.3854,71.3175,71.3769,8248.0
2019-10-04 15:00:00,84.08,84.15,84.06,84.07,12787.0,71.3769,71.4363,71.3599,71.3684,12787.0
2019-10-04 15:05:00,84.08,84.09,83.98,84.06,15101.0,71.3769,71.3854,71.292,71.3599,15101.0
2019-10-04 15:10:00,84.09,84.13,84.01,84.02,8041.0,71.3854,71.4193,71.3175,71.3259,8041.0
2019-10-04 15:15:00,84.02,84.17,84.01,84.15,13929.0,71.3259,71.4533,71.3175,71.4363,13929.0
2019-10-04 15:20:00,84.15,84.15,84.08,84.09,17053.0,71.4363,71.4363,71.3769,71.3854,17053.0
2019-10-04 15:25:00,84.09,84.12,84.01,84.05,13097.0,71.3854,71.4108,71.3175,71.3514,13097.0
2019-10-04 15:30:00,84.05,84.27,84.03,84.27,32380.0,71.3514,71.5382,71.3344,71.5382,32380.0
2019-10-04 15:35:00,84.25,84.37,84.22,84.36,22006.0,71.5212,71.6231,71.4957,71.6146,22006.0
2019-10-04 15:40:00,84.36,84.37,84.24,84.28,39417.0,71.6146,71.6231,71.5127,71.5467,39417.0
2019-10-04 15:45:00,84.29,84.37,84.25,84.34,23459.0,71.5552,71.6231,71.5212,71.5976,23459.0
2019-10-04 15:50:00,84.35,84.39,84.22,84.34,53849.0,71.6061,71.64,71.4957,71.5976,53849.0
2019-10-04 15:55:00,84.34,84.49,84.31,84.32,125761.0,71.5976,71.7249,71.5721,71.5806,125761.0
2019-10-07 09:30:00,83.84,84.08,83.6,83.84,32873.0,71.1731,71.3769,70.9694,71.1731,32873.0
2019-10-07 09:35:00,83.82,83.83,83.49,83.5,20696.0,71.1562,71.1647,70.876,70.8845,20696.0
2019-10-07 09:40:00,83.5,83.64,83.38,83.4,14345.0,70.8845,71.0034,70.7826,70.7996,14345.0
2019-10-07 09:45:00,83.39,83.4,83.19,83.19,5539.0,70.7911,70.7996,70.6213,70.6213,5539.0
2019-10-07 09:50:00,83.19,83.48,83.19,83.37,4100.0,70.6213,70.8675,70.6213,70.7742,4100.0
2019-10-07 09:55:00,83.37,83.4,83.27,83.27,9363.0,70.7742,70.7996,70.6893,70.6893,9363.0
2019-10-07 10:00:00,83.29,83.32,83.23,83.31,9831.0,70.7062,70.7317,70.6553,70.7232,9831.0
2019-10-07 10:05:00,83.34,83.38,83.25,83.25,11154.0,70.7487,70.7826,70.6723,70.6723,11154.0
2019-10-07 10:10:00,83.25,83.25,83.03,83.03,9398.0,70.6723,70.6723,70.4855,70.4855,9398.0
2019-10-07 10:15:00,83.04,83.07,82.93,82.96,13881.0,70.494,70.5195,70.4006,70.4261,13881.0
2019-10-07 10:20:00,82.98,83.08,82.97,83.04,6047.0,70.4431,70.528,70.4346,70.494,6047.0
2019-10-07 10:25:00,83.05,83.22,83.03,83.21,4800.0,70.5025,70.6468,70.4855,70.6383,4800.0
2019-10-07 10:30:00,83.22,83.38,83.21,83.37,5888.0,70.6468,70.7826,70.6383,70.7742,5888.0
2019-10-07 10:35:00,83.36,83.36,83.09,83.09,8160.0,70.7657,70.7657,70.5365,70.5365,8160.0
2019-10-07 10:40:00,83.07,83.24,83.07,83.21,18405.0,70.5195,70.6638,70.5195,70.6383,18405.0
2019-10-07 10:45:00,83.2,83.21,83.15,83.19,5134.0,70.6298,70.6383,70.5874,70.6213,5134.0
2019-10-07 10:50:00,83.21,83.28,83.19,83.24,3450.0,70.6383,70.6977,70.6213,70.6638,3450.0
2019-10-07 10:55:00,83.26,83.34,83.25,83.27,4801.0,70.6808,70.7487,70.6723,70.6893,4801.0
2019-10-07 11:00:00,83.3,83.39,83.3,83.31,4000.0,70.7147,70.7911,70.7147,70.7232,4000.0
2019-10-07 11:05:00,83.29,83.38,83.29,83.37,4469.0,70.7062,70.7826,70.7062,70.7742,4469.0
2019-10-07 11:10:00,83.34,83.36,83.15,83.17,7127.0,70.7487,70.7657,70.5874,70.6044,7127.0
2019-10-07 11:15:00,83.16,83.22,83.15,83.22,5437.0,70.5959,70.6468,70.5874,70.6468,5437.0
2019-10-07 11:20:00,83.23,83.3,83.23,83.25,6940.0,70.6553,70.7147,70.6553,70.6723,6940.0
2019-10-07 11:25:00,83.26,83.37,83.26,83.34,6463.0,70.6808,70.7742,70.6808,70.7487,6463.0
2019-10-07 11:30:00,83.35,83.58,83.35,83.56,8583.0,70.7572,70.9524,70.7572,70.9354,8583.0
2019-10-07 11:35:00,83.58,83.6,83.49,83.56,8859.0,70.9524,70.9694,70.876,70.9354,8859.0
2019-10-07 11:40:00,83.54,83.6,83.48,83.58,7101.0,70.9185,70.9694,70.8675,70.9524,7101.0
2019-10-07 11:45:00,83.61,83.65,83.54,83.54,5874.0,70.9779,71.0118,70.9185,70.9185,5874.0
2019-10-07 11:50:00,83.55,83.56,83.49,83.54,9328.0,70.927,70.9354,70.876,70.9185,9328.0
2019-10-07 11:55:00,83.52,83.68,83.51,83.65,14076.0,70.9015,71.0373,70.893,71.0118,14076.0
2019-10-07 12:00:00,83.64,83.65,83.56,83.57,5126.0,71.0034,71.0118,70.9354,70.9439,5126.0
2019-10-07 12:05:00,83.56,83.59,83.52,83.54,5700.0,70.9354,70.9609,70.9015,70.9185,5700.0
2019-10-07 12:10:00,83.53,83.55,83.48,83.54,4686.0,70.91,70.927,70.8675,70.9185,4686.0
2019-10-07 12:15:00,83.54,83.55,83.47,83.48,5641.0,70.9185,70.927,70.859,70.8675,5641.0
2019-10-07 12:20:00,83.48,83.51,83.42,83.43,4026.0,70.8675,70.893,70.8166,70.8251,4026.0
2019-10-07 12:25:00,83.43,83.44,83.27,83.37,9018.0,70.8251,70.8336,70.6893,70.7742,9018.0
2019-10-07 12:30:00,83.36,83.38,83.33,83.33,2590.0,70.7657,70.7826,70.7402,70.7402,2590.0
2019-10-07 12:35:00,83.34,83.39,83.34,83.37,3376.0,70.7487,70.7911,70.7487,70.7742,3376.0
2019-10-07 12:40:00,83.36,83.43,83.36,83.39,3500.0,70.7657,70.8251,70.7657,70.7911,3500.0
2019-10-07 12:45:00,83.38,83.44,83.38,83.44,4056.0,70.7826,70.8336,70.7826,70.8336,4056.0
2019-10-07 12:50:00,83.45,83.45,83.31,83.33,4223.0,70.8421,70.8421,70.7232,70.7402,4223.0
2019-10-07 12:55:00,83.32,83.35,83.31,83.35,2700.0,70.7317,70.7572,70.7232,70.7572,2700.0
2019-10-07 13:00:00,83.36,83.41,83.35,83.38,4400.0,70.7657,70.8081,70.7572,70.7826,4400.0
2019-10-07 13:05:00,83.35,83.36,83.2,83.2,7532.0,70.7572,70.7657,70.6298,70.6298,7532.0
2019-10-07 13:10:00,83.18,83.22,83.14,83.2,3800.0,70.6129,70.6468,70.5789,70.6298,3800.0
2019-10-07 13:15:00,83.19,83.24,83.16,83.17,3300.0,70.6213,70.6638,70.5959,70.6044,3300.0
2019-10-07 13:20:00,83.16,83.26,83.15,83.26,3905.0,70.5959,70.6808,70.5874,70.6808,3905.0
2019-10-07 13:25:00,83.27,83.28,83.2,83.2,6911.0,70.6893,70.6977,70.6298,70.6298,6911.0
2019-10-07 13:30:00,83.22,83.47,83.18,83.39,27389.0,70.6468,70.859,70.6129,70.7911,27389.0
2019-10-07 13:35:00,83.35,83.57,83.31,83.53,13915.0,70.7572,70.9439,70.7232,70.91,13915.0
2019-10-07 13:40:00,83.55,83.55,83.45,83.47,5100.0,70.927,70.927,70.8421,70.859,5100.0
2019-10-07 13:45:00,83.46,83.52,83.45,83.5,15775.0,70.8506,70.9015,70.8421,70.8845,15775.0
2019-10-07 13:50:00,83.51,83.56,83.49,83.52,5984.0,70.893,70.9354,70.876,70.9015,5984.0
2019-10-07 13:55:00,83.52,83.57,83.51,83.53,3534.0,70.9015,70.9439,70.893,70.91,3534.0
2019-10-07 14:00:00,83.53,83.55,83.43,83.44,10030.0,70.91,70.927,70.8251,70.8336,10030.0
2019-10-07 14:05:00,83.46,83.46,83.31,83.36,10727.0,70.8506,70.8506,70.7232,70.7657,10727.0
2019-10-07 14:10:00,83.34,83.37,83.3,83.31,5542.0,70.7487,70.7742,70.7147,70.7232,5542.0
2019-10-07 14:15:00,83.33,83.33,83.24,83.27,4804.0,70.7402,70.7402,70.6638,70.6893,4804.0
2019-10-07 14:20:00,83.25,83.27,83.18,83.22,8388.0,70.6723,70.6893,70.6129,70.6468,8388.0
2019-10-07 14:25:00,83.22,83.28,83.19,83.28,5502.0,70.6468,70.6977,70.6213,70.6977,5502.0
2019-10-07 14:30:00,83.23,83.27,83.18,83.2,8340.0,70.6553,70.6893,70.6129,70.6298,8340.0
2019-10-07 14:35:00,83.21,83.28,83.16,83.28,6463.0,70.6383,70.6977,70.5959,70.6977,6463.0
2019-10-07 14:40:00,83.27,83.29,83.19,83.29,4712.0,70.6893,70.7062,70.6213,70.7062,4712.0
2019-10-07 14:45:00,83.28,83.3,83.18,83.29,7415.0,70.6977,70.7147,70.6129,70.7062,7415.0
2019-10-07 14:50:00,83.29,83.3,83.16,83.16,12741.0,70.7062,70.7147,70.5959,70.5959,12741.0
2019-10-07 14:55:00,83.16,83.29,83.14,83.27,5040.0,70.5959,70.7062,70.5789,70.6893,5040.0
2019-10-07 15:00:00,83.25,83.27,83.21,83.23,5523.0,70.6723,70.6893,70.6383,70.6553,5523.0
2019-10-07 15:05:00,83.25,83.32,83.23,83.32,7724.0,70.6723,70.7317,70.6553,70.7317,7724.0
2019-10-07 15:10:00,83.32,83.36,83.25,83.32,8237.0,70.7317,70.7657,70.6723,70.7317,8237.0
2019-10-07 15:15:00,83.33,83.35,83.29,83.31,8030.0,70.7402,70.7572,70.7062,70.7232,8030.0
2019-10-07 15:20:00,83.3,83.3,83.19,83.23,20223.0,70.7147,70.7147,70.6213,70.6553,20223.0
2019-10-07 15:25:00,83.24,83.36,83.24,83.31,9905.0,70.6638,70.7657,70.6638,70.7232,9905.0
2019-10-07 15:30:00,83.31,83.32,83.17,83.19,23074.0,70.7232,70.7317,70.6044,70.6213,23074.0
2019-10-07 15:35:00,83.2,83.27,83.2,83.27,10133.0,70.6298,70.6893,70.6298,70.6893,10133.0
2019-10-07 15:40:00,83.27,83.27,83.16,83.2,16509.0,70.6893,70.6893,70.5959,70.6298,16509.0
2019-10-07 15:45:00,83.2,83.28,83.13,83.13,16936.0,70.6298,70.6977,70.5704,70.5704,16936.0
2019-10-07 15:50:00,83.13,83.16,83.05,83.05,43561.0,70.5704,70.5959,70.5025,70.5025,43561.0
2019-10-07 15:55:00,83.05,83.14,82.89,82.92,162434.0,70.5025,70.5789,70.3667,70.3921,162434.0
2019-10-08 09:30:00,82.62,82.91,82.33,82.49,17240.0,70.1375,70.3836,69.8913,70.0271,17240.0
2019-10-08 09:35:00,82.43,82.49,82.22,82.25,7246.0,69.9762,70.0271,69.7979,69.8234,7246.0
2019-10-08 09:40:00,82.23,82.23,82.05,82.12,8032.0,69.8064,69.8064,69.6536,69.713,8032.0
2019-10-08 09:45:00,82.08,82.16,81.89,81.99,13272.0,69.679,69.747,69.5178,69.6026,13272.0
2019-10-08 09:50:00,81.98,82.2,81.89,82.15,12305.0,69.5942,69.7809,69.5178,69.7385,12305.0
2019-10-08 09:55:00,82.15,82.23,82.09,82.12,7098.0,69.7385,69.8064,69.6875,69.713,7098.0
2019-10-08 10:00:00,82.1,82.15,81.94,82.11,7400.0,69.696,69.7385,69.5602,69.7045,7400.0
2019-10-08 10:05:00,82.11,82.12,81.93,81.97,13692.0,69.7045,69.713,69.5517,69.5857,13692.0
2019-10-08 10:10:00,81.95,82.14,81.87,82.07,13119.0,69.5687,69.73,69.5008,69.6706,13119.0
2019-10-08 10:15:00,82.12,82.12,81.93,82.07,12726.0,69.713,69.713,69.5517,69.6706,12726.0
2019-10-08 10:20:00,82.09,82.14,82.02,82.09,14145.0,69.6875,69.73,69.6281,69.6875,14145.0
2019-10-08 10:25:00,82.08,82.1,81.97,81.98,7302.0,69.679,69.696,69.5857,69.5942,7302.0
2019-10-08 10:30:00,81.97,82.14,81.94,82.02,10134.0,69.5857,69.73,69.5602,69.6281,10134.0
2019-10-08 10:35:00,81.99,82.24,81.99,82.24,6688.0,69.6026,69.8149,69.6026,69.8149,6688.0
2019-10-08 10:40:00,82.27,82.33,82.23,82.29,8361.0,69.8403,69.8913,69.8064,69.8573,8361.0
2019-10-08 10:45:00,82.3,82.31,82.19,82.25,4713.0,69.8658,69.8743,69.7724,69.8234,4713.0
2019-10-08 10:50:00,82.26,82.31,82.2,82.29,9901.0,69.8319,69.8743,69.7809,69.8573,9901.0
2019-10-08 10:55:00,82.34,82.48,82.31,82.44,9428.0,69.8998,70.0186,69.8743,69.9847,9428.0
2019-10-08 11:00:00,82.46,82.49,82.33,82.37,7437.0,70.0016,70.0271,69.8913,69.9252,7437.0
2019-10-08 11:05:00,82.39,82.44,82.25,82.25,15405.0,69.9422,69.9847,69.8234,69.8234,15405.0
2019-10-08 11:10:00,82.23,82.28,82.17,82.18,5303.0,69.8064,69.8488,69.7555,69.7639,5303.0
2019-10-08 11:15:00,82.21,82.33,82.18,82.28,23204.0,69.7894,69.8913,69.7639,69.8488,23204.0
2019-10-08 11:20:00,82.28,82.29,82.02,82.08,8943.0,69.8488,69.8573,69.6281,69.679,8943.0
2019-10-08 11:25:00,82.09,82.09,81.87,81.94,8688.0,69.6875,69.6875,69.5008,69.5602,8688.0
2019-10-08 11:30:00,81.94,81.98,81.78,81.84,14368.0,69.5602,69.5942,69.4244,69.4753,14368.0
2019-10-08 11:35:00,81.83,81.98,81.83,81.87,6712.0,69.4668,69.5942,69.4668,69.5008,6712.0
2019-10-08 11:40:00,81.88,81.9,81.81,81.85,4793.0,69.5093,69.5262,69.4498,69.4838,4793.0
2019-10-08 11:45:00,81.84,81.92,81.79,81.83,9147.0,69.4753,69.5432,69.4329,69.4668,9147.0
2019-10-08 11:50:00,81.87,81.97,81.84,81.97,10572.0,69.5008,69.5857,69.4753,69.5857,10572.0
2019-10-08 11:55:00,81.95,82.01,81.93,81.99,3460.0,69.5687,69.6196,69.5517,69.6026,3460.0
2019-10-08 12:00:00,81.98,82.03,81.95,81.98,2700.0,69.5942,69.6366,69.5687,69.5942,2700.0
2019-10-08 12:05:00,81.95,82.04,81.92,82.04,4308.0,69.5687,69.6451,69.5432,69.6451,4308.0
2019-10-08 12:10:00,82.04,82.2,82.02,82.2,5750.0,69.6451,69.7809,69.6281,69.7809,5750.0
2019-10-08 12:15:00,82.21,82.25,82.18,82.22,3650.0,69.7894,69.8234,69.7639,69.7979,3650.0
2019-10-08 12:20:00,82.23,82.38,82.23,82.31,5550.0,69.8064,69.9337,69.8064,69.8743,5550.0
2019-10-08 12:25:00,82.34,82.39,82.31,82.31,5234.0,69.8998,69.9422,69.8743,69.8743,5234.0
2019-10-08 12:30:00,82.31,82.34,82.28,82.32,2999.0,69.8743,69.8998,69.8488,69.8828,2999.0
2019-10-08 12:35:00,82.34,82.35,82.18,82.18,5536.0,69.8998,69.9083,69.7639,69.7639,5536.0
2019-10-08 12:40:00,82.2,82.42,82.2,82.42,5250.0,69.7809,69.9677,69.7809,69.9677,5250.0
2019-10-08 12:45:00,82.45,82.67,82.45,82.47,15792.0,69.9931,70.1799,69.9931,70.0101,15792.0
2019-10-08 12:50:00,82.49,82.5,82.43,82.44,5490.0,70.0271,70.0356,69.9762,69.9847,5490.0
2019-10-08 12:55:00,82.44,82.44,82.36,82.42,11459.0,69.9847,69.9847,69.9167,69.9677,11459.0
2019-10-08 13:00:00,82.43,82.48,82.41,82.41,5300.0,69.9762,70.0186,69.9592,69.9592,5300.0
2019-10-08 13:05:00,82.43,82.46,82.4,82.41,8462.0,69.9762,70.0016,69.9507,69.9592,8462.0
2019-10-08 13:10:00,82.41,82.41,82.33,82.4,5432.0,69.9592,69.9592,69.8913,69.9507,5432.0
2019-10-08 13:15:00,82.41,82.52,82.4,82.52,4000.0,69.9592,70.0526,69.9507,70.0526,4000.0
2019-10-08 13:20:00,82.55,82.65,82.53,82.64,6226.0,70.078,70.1629,70.0611,70.1544,6226.0
2019-10-08 13:25:00,82.65,82.65,82.58,82.65,7093.0,70.1629,70.1629,70.1035,70.1629,7093.0
2019-10-08 13:30:00,82.64,82.74,82.63,82.63,9120.0,70.1544,70.2393,70.146,70.146,9120.0
2019-10-08 13:35:00,82.64,82.64,82.49,82.58,4416.0,70.1544,70.1544,70.0271,70.1035,4416.0
2019-10-08 13:40:00,82.6,82.64,82.58,82.64,4030.0,70.1205,70.1544,70.1035,70.1544,4030.0
2019-10-08 13:45:00,82.64,82.73,82.63,82.7,8850.0,70.1544,70.2308,70.146,70.2054,8850.0
2019-10-08 13:50:00,82.68,82.68,82.58,82.58,5302.0,70.1884,70.1884,70.1035,70.1035,5302.0
2019-10-08 13:55:00,82.58,82.58,82.54,82.56,4396.0,70.1035,70.1035,70.0696,70.0865,4396.0
2019-10-08 14:00:00,82.56,82.56,82.44,82.45,11455.0,70.0865,70.0865,69.9847,69.9931,11455.0
2019-10-08 14:05:00,82.5,82.65,82.49,82.6,4911.0,70.0356,70.1629,70.0271,70.1205,4911.0
2019-10-08 14:10:00,82.63,82.63,82.57,82.59,5990.0,70.146,70.146,70.095,70.112,5990.0
2019-10-08 14:15:00,82.61,82.64,82.58,82.61,2800.0,70.129,70.1544,70.1035,70.129,2800.0
2019-10-08 14:20:00,82.62,82.69,82.62,82.69,6208.0,70.1375,70.1969,70.1375,70.1969,6208.0
2019-10-08 14:25:00,82.67,82.73,82.67,82.72,3936.0,70.1799,70.2308,70.1799,70.2224,3936.0
2019-10-08 14:30:00,82.75,82.87,82.67,82.8,14323.0,70.2478,70.3497,70.1799,70.2903,14323.0
2019-10-08 14:35:00,82.81,82.97,82.8,82.86,10293.0,70.2988,70.4346,70.2903,70.3412,10293.0
2019-10-08 14:40:00,82.86,82.94,82.83,82.91,3869.0,70.3412,70.4091,70.3157,70.3836,3869.0
2019-10-08 14:45:00,82.9,83.09,82.86,83.08,10070.0,70.3752,70.5365,70.3412,70.528,10070.0
2019-10-08 14:50:00,83.05,83.07,82.92,82.93,6981.0,70.5025,70.5195,70.3921,70.4006,6981.0
2019-10-08 14:55:00,82.92,82.97,82.36,82.59,27050.0,70.3921,70.4346,69.9167,70.112,27050.0
2019-10-08 15:00:00,82.64,82.82,82.54,82.54,7449.0,70.1544,70.3072,70.0696,70.0696,7449.0
2019-10-08 15:05:00,82.58,82.65,82.5,82.5,6592.0,70.1035,70.1629,70.0356,70.0356,6592.0
2019-10-08 15:10:00,82.51,82.55,82.38,82.5,12182.0,70.0441,70.078,69.9337,70.0356,12182.0
2019-10-08 15:15:00,82.48,82.6,82.43,82.59,6914.0,70.0186,70.1205,69.9762,70.112,6914.0
2019-10-08 15:20:00,82.58,82.67,82.58,82.59,9300.0,70.1035,70.1799,70.1035,70.112,9300.0
2019-10-08 15:25:00,82.6,82.63,82.55,82.6,10791.0,70.1205,70.146,70.078,70.1205,10791.0
2019-10-08 15:30:00,82.59,82.69,82.57,82.59,11467.0,70.112,70.1969,70.095,70.112,11467.0
2019-10-08 15:35:00,82.57,82.59,82.39,82.42,15241.0,70.095,70.112,69.9422,69.9677,15241.0
2019-10-08 15:40:00,82.41,82.43,82.26,82.33,13127.0,69.9592,69.9762,69.8319,69.8913,13127.0
2019-10-08 15:45:00,82.33,82.36,82.19,82.25,16123.0,69.8913,69.9167,69.7724,69.8234,16123.0
2019-10-08 15:50:00,82.24,82.32,82.18,82.23,36469.0,69.8149,69.8828,69.7639,69.8064,36469.0
2019-10-08 15:55:00,82.22,82.22,82.07,82.07,84599.0,69.7979,69.7979,69.6706,69.6706,84599.0
2019-10-09 09:30:00,82.17,82.62,82.17,82.31,194174.0,69.7555,70.1375,69.7555,69.8743,194174.0
2019-10-09 09:35:00,82.34,82.81,82.34,82.75,10486.0,69.8998,70.2988,69.8998,70.2478,10486.0
2019-10-09 09:40:00,82.77,82.81,82.71,82.72,2900.0,70.2648,70.2988,70.2139,70.2224,2900.0
2019-10-09 09:45:00,82.72,82.87,82.7,82.76,15766.0,70.2224,70.3497,70.2054,70.2563,15766.0
2019-10-09 09:50:00,82.77,82.79,82.55,82.59,29429.0,70.2648,70.2818,70.078,70.112,29429.0
2019-10-09 09:55:00,82.59,82.71,82.5,82.59,21139.0,70.112,70.2139,70.0356,70.112,21139.0
2019-10-09 10:00:00,82.59,82.8,82.58,82.76,6725.0,70.112,70.2903,70.1035,70.2563,6725.0
2019-10-09 10:05:00,82.71,82.79,82.57,82.57,4248.0,70.2139,70.2818,70.095,70.095,4248.0
2019-10-09 10:10:00,82.55,82.57,82.43,82.44,10315.0,70.078,70.095,69.9762,69.9847,10315.0
2019-10-09 10:15:00,82.49,82.67,82.48,82.66,7017.0,70.0271,70.1799,70.0186,70.1714,7017.0
2019-10-09 10:20:00,82.69,82.77,82.65,82.77,4937.0,70.1969,70.2648,70.1629,70.2648,4937.0
2019-10-09 10:25:00,82.76,82.81,82.75,82.8,2801.0,70.2563,70.2988,70.2478,70.2903,2801.0
2019-10-09 10:30:00,82.81,82.87,82.77,82.85,4801.0,70.2988,70.3497,70.2648,70.3327,4801.0
2019-10-09 10:35:00,82.85,82.87,82.78,82.81,5797.0,70.3327,70.3497,70.2733,70.2988,5797.0
2019-10-09 10:40:00,82.81,82.84,82.75,82.83,3589.0,70.2988,70.3242,70.2478,70.3157,3589.0
2019-10-09 10:45:00,82.84,82.87,82.79,82.79,3673.0,70.3242,70.3497,70.2818,70.2818,3673.0
2019-10-09 10:50:00,82.78,82.78,82.62,82.67,6604.0,70.2733,70.2733,70.1375,70.1799,6604.0
2019-10-09 10:55:00,82.66,82.76,82.62,82.69,4144.0,70.1714,70.2563,70.1375,70.1969,4144.0
2019-10-09 11:00:00,82.72,82.73,82.57,82.69,14763.0,70.2224,70.2308,70.095,70.1969,14763.0
2019-10-09 11:05:00,82.67,82.71,82.64,82.7,17377.0,70.1799,70.2139,70.1544,70.2054,17377.0
2019-10-09 11:10:00,82.67,82.69,82.6,82.67,7249.0,70.1799,70.1969,70.1205,70.1799,7249.0
2019-10-09 11:15:00,82.65,82.8,82.65,82.77,13126.0,70.1629,70.2903,70.1629,70.2648,13126.0
2019-10-09 11:20:00,82.78,82.92,82.78,82.86,6787.0,70.2733,70.3921,70.2733,70.3412,6787.0
2019-10-09 11:25:00,82.86,82.87,82.68,82.68,5363.0,70.3412,70.3497,70.1884,70.1884,5363.0
2019-10-09 11:30:00,82.7,82.72,82.63,82.7,11327.0,70.2054,70.2224,70.146,70.2054,11327.0
2019-10-09 11:35:00,82.68,82.77,82.65,82.76,6100.0,70.1884,70.2648,70.1629,70.2563,6100.0
2019-10-09 11:40:00,82.74,82.84,82.73,82.78,4027.0,70.2393,70.3242,70.2308,70.2733,4027.0
2019-10-09 11:45:00,82.79,82.96,82.79,82.87,10314.0,70.2818,70.4261,70.2818,70.3497,10314.0
2019-10-09 11:50:00,82.89,82.99,82.89,82.99,3014.0,70.3667,70.4516,70.3667,70.4516,3014.0
2019-10-09 11:55:00,83.0,83.0,82.92,82.95,5088.0,70.4601,70.4601,70.3921,70.4176,5088.0
2019-10-09 12:00:00,82.95,83.0,82.95,82.99,9737.0,70.4176,70.4601,70.4176,70.4516,9737.0
2019-10-09 12:05:00,83.0,83.06,82.95,82.95,6778.0,70.4601,70.511,70.4176,70.4176,6778.0
2019-10-09 12:10:00,82.97,83.07,82.97,83.05,6479.0,70.4346,70.5195,70.4346,70.5025,6479.0
2019-10-09 12:15:00,83.07,83.07,83.0,83.0,13273.0,70.5195,70.5195,70.4601,70.4601,13273.0
2019-10-09 12:20:00,83.01,83.07,82.99,83.06,6481.0,70.4685,70.5195,70.4516,70.511,6481.0
2019-10-09 12:25:00,83.06,83.08,83.01,83.03,3265.0,70.511,70.528,70.4685,70.4855,3265.0
2019-10-09 12:30:00,83.04,83.08,83.04,83.06,11184.0,70.494,70.528,70.494,70.511,11184.0
2019-10-09 12:35:00,83.07,83.16,83.07,83.12,10591.0,70.5195,70.5959,70.5195,70.5619,10591.0
2019-10-09 12:40:00,83.12,83.17,83.1,83.11,4436.0,70.5619,70.6044,70.5449,70.5534,4436.0
2019-10-09 12:45:00,83.11,83.15,83.07,83.14,10795.0,70.5534,70.5874,70.5195,70.5789,10795.0
2019-10-09 12:50:00,83.14,83.14,83.08,83.09,6837.0,70.5789,70.5789,70.528,70.5365,6837.0
2019-10-09 12:55:00,83.09,83.23,83.09,83.2,4594.0,70.5365,70.6553,70.5365,70.6298,4594.0
2019-10-09 13:00:00,83.22,83.38,83.21,83.23,9199.0,70.6468,70.7826,70.6383,70.6553,9199.0
2019-10-09 13:05:00,83.2,83.22,83.15,83.21,8866.0,70.6298,70.6468,70.5874,70.6383,8866.0
2019-10-09 13:10:00,83.23,83.24,83.17,83.21,4903.0,70.6553,70.6638,70.6044,70.6383,4903.0
2019-10-09 13:15:00,83.2,83.21,83.12,83.14,4447.0,70.6298,70.6383,70.5619,70.5789,4447.0
2019-10-09 13:20:00,83.13,83.19,83.12,83.19,4279.0,70.5704,70.6213,70.5619,70.6213,4279.0
2019-10-09 13:25:00,83.2,83.3,83.2,83.28,8781.0,70.6298,70.7147,70.6298,70.6977,8781.0
2019-10-09 13:30:00,83.29,83.3,83.2,83.24,17792.0,70.7062,70.7147,70.6298,70.6638,17792.0
2019-10-09 13:35:00,83.23,83.3,83.23,83.27,6732.0,70.6553,70.7147,70.6553,70.6893,6732.0
2019-10-09 13:40:00,83.29,83.3,83.27,83.27,3229.0,70.7062,70.7147,70.6893,70.6893,3229.0
2019-10-09 13:45:00,83.28,83.3,83.25,83.28,4951.0,70.6977,70.7147,70.6723,70.6977,4951.0
2019-10-09 13:50:00,83.25,83.3,83.23,83.23,4203.0,70.6723,70.7147,70.6553,70.6553,4203.0
2019-10-09 13:55:00,83.21,83.21,83.15,83.16,2536.0,70.6383,70.6383,70.5874,70.5959,2536.0
2019-10-09 14:00:00,83.14,83.17,83.05,83.05,7377.0,70.5789,70.6044,70.5025,70.5025,7377.0
2019-10-09 14:05:00,83.06,83.09,83.04,83.09,4696.0,70.511,70.5365,70.494,70.5365,4696.0
2019-10-09 14:10:00,83.08,83.09,83.0,83.06,6051.0,70.528,70.5365,70.4601,70.511,6051.0
2019-10-09 14:15:00,83.06,83.16,83.03,83.11,6588.0,70.511,70.5959,70.4855,70.5534,6588.0
2019-10-09 14:20:00,83.12,83.2,83.12,83.16,4083.0,70.5619,70.6298,70.5619,70.5959,4083.0
2019-10-09 14:25:00,83.14,83.16,83.12,83.14,6116.0,70.5789,70.5959,70.5619,70.5789,6116.0
2019-10-09 14:30:00,83.15,83.17,83.09,83.09,5610.0,70.5874,70.6044,70.5365,70.5365,5610.0
2019-10-09 14:35:00,83.09,83.14,83.08,83.13,8662.0,70.5365,70.5789,70.528,70.5704,8662.0
2019-10-09 14:40:00,83.12,83.17,83.11,83.15,5232.0,70.5619,70.6044,70.5534,70.5874,5232.0
2019-10-09 14:45:00,83.15,83.16,83.07,83.09,7304.0,70.5874,70.5959,70.5195,70.5365,7304.0
2019-10-09 14:50:00,83.1,83.24,83.08,83.22,8329.0,70.5449,70.6638,70.528,70.6468,8329.0
2019-10-09 14:55:00,83.22,83.22,83.13,83.16,6553.0,70.6468,70.6468,70.5704,70.5959,6553.0
2019-10-09 15:00:00,83.15,83.2,83.14,83.15,9633.0,70.5874,70.6298,70.5789,70.5874,9633.0
2019-10-09 15:05:00,83.16,83.24,83.16,83.2,3932.0,70.5959,70.6638,70.5959,70.6298,3932.0
2019-10-09 15:10:00,83.19,83.21,83.15,83.21,11173.0,70.6213,70.6383,70.5874,70.6383,11173.0
2019-10-09 15:15:00,83.2,83.23,83.19,83.2,6180.0,70.6298,70.6553,70.6213,70.6298,6180.0
2019-10-09 15:20:00,83.2,83.24,83.18,83.23,5428.0,70.6298,70.6638,70.6129,70.6553,5428.0
2019-10-09 15:25:00,83.23,83.25,83.21,83.25,8233.0,70.6553,70.6723,70.6383,70.6723,8233.0
2019-10-09 15:30:00,83.25,83.34,83.25,83.33,12067.0,70.6723,70.7487,70.6723,70.7402,12067.0
2019-10-09 15:35:00,83.33,83.4,83.32,83.4,14948.0,70.7402,70.7996,70.7317,70.7996,14948.0
2019-10-09 15:40:00,83.39,83.43,83.12,83.12,46965.0,70.7911,70.8251,70.5619,70.5619,46965.0
2019-10-09 15:45:00,83.08,83.13,82.99,83.05,21240.0,70.528,70.5704,70.4516,70.5025,21240.0
2019-10-09 15:50:00,83.07,83.23,83.07,83.23,23485.0,70.5195,70.6553,70.5195,70.6553,23485.0
2019-10-09 15:55:00,83.22,83.25,83.03,83.08,65069.0,70.6468,70.6723,70.4855,70.528,65069.0
2019-10-10 09:30:00,82.99,83.54,82.81,83.54,14197.0,70.4516,70.9185,70.2988,70.9185,14197.0
2019-10-10 09:35:00,83.51,83.63,83.26,83.4,7887.0,70.893,70.9949,70.6808,70.7996,7887.0
2019-10-10 09:40:00,83.38,83.54,83.37,83.42,3453.0,70.7826,70.9185,70.7742,70.8166,3453.0
2019-10-10 09:45:00,83.46,83.51,83.36,83.46,6964.0,70.8506,70.893,70.7657,70.8506,6964.0
2019-10-10 09:50:00,83.48,83.68,83.44,83.58,8561.0,70.8675,71.0373,70.8336,70.9524,8561.0
2019-10-10 09:55:00,83.59,83.82,83.59,83.73,5573.0,70.9609,71.1562,70.9609,71.0798,5573.0
2019-10-10 10:00:00,83.78,83.8,83.67,83.7,6490.0,71.1222,71.1392,71.0288,71.0543,6490.0
2019-10-10 10:05:00,83.63,83.7,83.59,83.67,9412.0,70.9949,71.0543,70.9609,71.0288,9412.0
2019-10-10 10:10:00,83.64,83.71,83.56,83.66,17099.0,71.0034,71.0628,70.9354,71.0203,17099.0
2019-10-10 10:15:00,83.68,83.84,83.68,83.75,16014.0,71.0373,71.1731,71.0373,71.0967,16014.0
2019-10-10 10:20:00,83.75,83.8,83.66,83.71,6497.0,71.0967,71.1392,71.0203,71.0628,6497.0
2019-10-10 10:25:00,83.72,83.72,83.57,83.6,14078.0,71.0713,71.0713,70.9439,70.9694,14078.0
2019-10-10 10:30:00,83.61,83.74,83.59,83.73,17285.0,70.9779,71.0882,70.9609,71.0798,17285.0
2019-10-10 10:35:00,83.76,83.77,83.62,83.62,6662.0,71.1052,71.1137,70.9864,70.9864,6662.0
2019-10-10 10:40:00,83.58,83.63,83.55,83.62,2785.0,70.9524,70.9949,70.927,70.9864,2785.0
2019-10-10 10:45:00,83.63,83.7,83.54,83.56,8440.0,70.9949,71.0543,70.9185,70.9354,8440.0
2019-10-10 10:50:00,83.56,83.76,83.56,83.76,3677.0,70.9354,71.1052,70.9354,71.1052,3677.0
2019-10-10 10:55:00,83.75,83.96,83.73,83.96,6754.0,71.0967,71.275,71.0798,71.275,6754.0
2019-10-10 11:00:00,83.96,83.97,83.89,83.95,6459.0,71.275,71.2835,71.2156,71.2665,6459.0
2019-10-10 11:05:00,83.98,84.08,83.89,84.05,10133.0,71.292,71.3769,71.2156,71.3514,10133.0
2019-10-10 11:10:00,84.05,84.12,84.01,84.08,7770.0,71.3514,71.4108,71.3175,71.3769,7770.0
2019-10-10 11:15:00,84.09,84.14,84.05,84.12,4842.0,71.3854,71.4278,71.3514,71.4108,4842.0
2019-10-10 11:20:00,84.11,84.16,84.08,84.16,2058.0,71.4023,71.4448,71.3769,71.4448,2058.0
2019-10-10 11:25:00,84.13,84.15,84.05,84.12,6123.0,71.4193,71.4363,71.3514,71.4108,6123.0
2019-10-10 11:30:00,84.13,84.22,84.09,84.17,7623.0,71.4193,71.4957,71.3854,71.4533,7623.0
2019-10-10 11:35:00,84.17,84.2,84.08,84.1,5670.0,71.4533,71.4788,71.3769,71.3939,5670.0
2019-10-10 11:40:00,84.09,84.15,84.06,84.09,8664.0,71.3854,71.4363,71.3599,71.3854,8664.0
2019-10-10 11:45:00,84.08,84.19,84.05,84.14,5407.0,71.3769,71.4703,71.3514,71.4278,5407.0
2019-10-10 11:50:00,84.14,84.18,84.11,84.14,2996.0,71.4278,71.4618,71.4023,71.4278,2996.0
2019-10-10 11:55:00,84.14,84.14,84.1,84.13,1940.0,71.4278,71.4278,71.3939,71.4193,1940.0
2019-10-10 12:00:00,84.16,84.18,84.09,84.18,6992.0,71.4448,71.4618,71.3854,71.4618,6992.0
2019-10-10 12:05:00,84.18,84.21,84.07,84.08,6437.0,71.4618,71.4872,71.3684,71.3769,6437.0
2019-10-10 12:10:00,84.06,84.13,84.06,84.08,2721.0,71.3599,71.4193,71.3599,71.3769,2721.0
2019-10-10 12:15:00,84.08,84.13,84.06,84.11,4988.0,71.3769,71.4193,71.3599,71.4023,4988.0
2019-10-10 12:20:00,84.09,84.09,84.0,84.0,4764.0,71.3854,71.3854,71.309,71.309,4764.0
2019-10-10 12:25:00,84.01,84.08,83.99,84.05,5708.0,71.3175,71.3769,71.3005,71.3514,5708.0
2019-10-10 12:30:00,84.03,84.03,83.78,83.85,16323.0,71.3344,71.3344,71.1222,71.1816,16323.0
2019-10-10 12:35:00,83.83,83.92,83.83,83.83,3904.0,71.1647,71.2411,71.1647,71.1647,3904.0
2019-10-10 12:40:00,83.83,83.87,83.83,83.86,3151.0,71.1647,71.1986,71.1647,71.1901,3151.0
2019-10-10 12:45:00,83.86,83.86,83.81,83.86,2810.0,71.1901,71.1901,71.1477,71.1901,2810.0
2019-10-10 12:50:00,83.86,83.86,83.75,83.79,3738.0,71.1901,71.1901,71.0967,71.1307,3738.0
2019-10-10 12:55:00,83.81,83.87,83.77,83.86,8716.0,71.1477,71.1986,71.1137,71.1901,8716.0
2019-10-10 13:00:00,83.86,83.86,83.8,83.83,3600.0,71.1901,71.1901,71.1392,71.1647,3600.0
2019-10-10 13:05:00,83.82,83.88,83.81,83.88,3928.0,71.1562,71.2071,71.1477,71.2071,3928.0
2019-10-10 13:10:00,83.87,83.89,83.83,83.83,6188.0,71.1986,71.2156,71.1647,71.1647,6188.0
2019-10-10 13:15:00,83.81,83.81,83.77,83.79,3114.0,71.1477,71.1477,71.1137,71.1307,3114.0
2019-10-10 13:20:00,83.83,83.93,83.83,83.91,3504.0,71.1647,71.2495,71.1647,71.2326,3504.0
2019-10-10 13:25:00,83.92,83.92,83.86,83.86,5470.0,71.2411,71.2411,71.1901,71.1901,5470.0
2019-10-10 13:30:00,83.85,83.85,83.72,83.78,5285.0,71.1816,71.1816,71.0713,71.1222,5285.0
2019-10-10 13:35:00,83.78,83.83,83.75,83.78,3857.0,71.1222,71.1647,71.0967,71.1222,3857.0
2019-10-10 13:40:00,83.78,83.83,83.76,83.81,2078.0,71.1222,71.1647,71.1052,71.1477,2078.0
2019-10-10 13:45:00,83.8,83.95,83.8,83.93,5257.0,71.1392,71.2665,71.1392,71.2495,5257.0
2019-10-10 13:50:00,83.93,83.98,83.88,83.89,4607.0,71.2495,71.292,71.2071,71.2156,4607.0
2019-10-10 13:55:00,83.88,84.02,83.85,83.91,6039.0,71.2071,71.3259,71.1816,71.2326,6039.0
2019-10-10 14:00:00,83.91,84.01,83.9,84.0,4718.0,71.2326,71.3175,71.2241,71.309,4718.0
2019-10-10 14:05:00,84.0,84.05,83.55,83.7,13184.0,71.309,71.3514,70.927,71.0543,13184.0
2019-10-10 14:10:00,83.67,83.85,83.67,83.81,4612.0,71.0288,71.1816,71.0288,71.1477,4612.0
2019-10-10 14:15:00,83.84,83.9,83.81,83.89,4423.0,71.1731,71.2241,71.1477,71.2156,4423.0
2019-10-10 14:20:00,83.88,83.93,83.86,83.89,7626.0,71.2071,71.2495,71.1901,71.2156,7626.0
2019-10-10 14:25:00,83.85,83.85,83.75,83.84,6152.0,71.1816,71.1816,71.0967,71.1731,6152.0
2019-10-10 14:30:00,83.83,83.95,83.82,83.94,7006.0,71.1647,71.2665,71.1562,71.258,7006.0
2019-10-10 14:35:00,83.92,83.92,83.75,83.8,6858.0,71.2411,71.2411,71.0967,71.1392,6858.0
2019-10-10 14:40:00,83.79,83.8,83.69,83.79,6219.0,71.1307,71.1392,71.0458,71.1307,6219.0
2019-10-10 14:45:00,83.77,83.79,83.75,83.78,3536.0,71.1137,71.1307,71.0967,71.1222,3536.0
2019-10-10 14:50:00,83.79,83.83,83.69,83.73,4030.0,71.1307,71.1647,71.0458,71.0798,4030.0
2019-10-10 14:55:00,83.72,83.75,83.69,83.71,4899.0,71.0713,71.0967,71.0458,71.0628,4899.0
2019-10-10 15:00:00,83.74,83.81,83.7,83.78,6718.0,71.0882,71.1477,71.0543,71.1222,6718.0
2019-10-10 15:05:00,83.79,83.8,83.72,83.74,5079.0,71.1307,71.1392,71.0713,71.0882,5079.0
2019-10-10 15:10:00,83.73,83.82,83.73,83.81,8903.0,71.0798,71.1562,71.0798,71.1477,8903.0
2019-10-10 15:15:00,83.82,83.86,83.77,83.83,4821.0,71.1562,71.1901,71.1137,71.1647,4821.0
2019-10-10 15:20:00,83.83,83.88,83.8,83.86,9719.0,71.1647,71.2071,71.1392,71.1901,9719.0
2019-10-10 15:25:00,83.88,83.94,83.88,83.93,5677.0,71.2071,71.258,71.2071,71.2495,5677.0
2019-10-10 15:30:00,83.93,83.99,83.87,83.89,16982.0,71.2495,71.3005,71.1986,71.2156,16982.0
2019-10-10 15:35:00,83.88,83.9,83.79,83.82,9964.0,71.2071,71.2241,71.1307,71.1562,9964.0
2019-10-10 15:40:00,83.81,83.86,83.78,83.81,11975.0,71.1477,71.1901,71.1222,71.1477,11975.0
2019-10-10 15:45:00,83.8,83.95,83.78,83.95,11686.0,71.1392,71.2665,71.1222,71.2665,11686.0
2019-10-10 15:50:00,83.95,84.02,83.91,83.97,18178.0,71.2665,71.3259,71.2326,71.2835,18178.0
2019-10-10 15:55:00,83.96,83.98,83.84,83.93,51557.0,71.275,71.292,71.1731,71.2495,51557.0
2019-10-11 09:30:00,84.93,85.4,84.65,84.94,42994.0,72.0985,72.4975,71.8608,72.1069,42994.0
2019-10-11 09:35:00,85.02,85.05,84.78,84.78,2981.0,72.1749,72.2003,71.9711,71.9711,2981.0
2019-10-11 09:40:00,84.81,85.05,84.77,84.78,6321.0,71.9966,72.2003,71.9626,71.9711,6321.0
2019-10-11 09:45:00,84.81,85.14,84.7,85.03,18861.0,71.9966,72.2767,71.9032,72.1834,18861.0
2019-10-11 09:50:00,85.17,85.21,84.96,84.96,5092.0,72.3022,72.3362,72.1239,72.1239,5092.0
2019-10-11 09:55:00,84.92,84.92,84.74,84.86,8598.0,72.09,72.09,71.9372,72.039,8598.0
2019-10-11 10:00:00,84.91,85.23,84.85,85.13,22649.0,72.0815,72.3531,72.0305,72.2682,22649.0
2019-10-11 10:05:00,85.16,85.16,84.91,84.95,16760.0,72.2937,72.2937,72.0815,72.1154,16760.0
2019-10-11 10:10:00,84.94,85.14,84.89,85.12,12725.0,72.1069,72.2767,72.0645,72.2598,12725.0
2019-10-11 10:15:00,85.12,85.23,85.02,85.14,10346.0,72.2598,72.3531,72.1749,72.2767,10346.0
2019-10-11 10:20:00,85.17,85.17,85.06,85.13,8636.0,72.3022,72.3022,72.2088,72.2682,8636.0
2019-10-11 10:25:00,85.13,85.35,85.08,85.32,30493.0,72.2682,72.455,72.2258,72.4295,30493.0
2019-10-11 10:30:00,85.34,85.42,85.19,85.22,8026.0,72.4465,72.5144,72.3192,72.3446,8026.0
2019-10-11 10:35:00,85.23,85.27,84.98,84.99,6545.0,72.3531,72.3871,72.1409,72.1494,6545.0
2019-10-11 10:40:00,84.98,85.05,84.92,84.97,4615.0,72.1409,72.2003,72.09,72.1324,4615.0
2019-10-11 10:45:00,84.94,85.02,84.92,85.02,5957.0,72.1069,72.1749,72.09,72.1749,5957.0
2019-10-11 10:50:00,85.01,85.1,85.0,85.04,6087.0,72.1664,72.2428,72.1579,72.1918,6087.0
2019-10-11 10:55:00,85.04,85.12,85.04,85.08,5694.0,72.1918,72.2598,72.1918,72.2258,5694.0
2019-10-11 11:00:00,85.11,85.2,85.1,85.14,12591.0,72.2513,72.3277,72.2428,72.2767,12591.0
2019-10-11 11:05:00,85.14,85.18,85.09,85.15,4727.0,72.2767,72.3107,72.2343,72.2852,4727.0
2019-10-11 11:10:00,85.16,85.32,85.11,85.17,29782.0,72.2937,72.4295,72.2513,72.3022,29782.0
2019-10-11 11:15:00,85.19,85.2,85.14,85.14,18152.0,72.3192,72.3277,72.2767,72.2767,18152.0
2019-10-11 11:20:00,85.14,85.18,85.02,85.02,6487.0,72.2767,72.3107,72.1749,72.1749,6487.0
2019-10-11 11:25:00,85.04,85.17,85.03,85.17,4546.0,72.1918,72.3022,72.1834,72.3022,4546.0
2019-10-11 11:30:00,85.19,85.35,85.19,85.29,14513.0,72.3192,72.455,72.3192,72.4041,14513.0
2019-10-11 11:35:00,85.29,85.4,85.29,85.37,8047.0,72.4041,72.4975,72.4041,72.472,8047.0
2019-10-11 11:40:00,85.35,85.4,85.26,85.26,10023.0,72.455,72.4975,72.3786,72.3786,10023.0
2019-10-11 11:45:00,85.26,85.33,85.08,85.08,17297.0,72.3786,72.438,72.2258,72.2258,17297.0
2019-10-11 11:50:00,85.07,85.07,85.0,85.04,3862.0,72.2173,72.2173,72.1579,72.1918,3862.0
2019-10-11 11:55:00,85.0,85.07,84.98,85.07,5797.0,72.1579,72.2173,72.1409,72.2173,5797.0
2019-10-11 12:00:00,85.08,85.11,84.91,84.95,5583.0,72.2258,72.2513,72.0815,72.1154,5583.0
2019-10-11 12:05:00,84.94,84.98,84.9,84.9,6844.0,72.1069,72.1409,72.073,72.073,6844.0
2019-10-11 12:10:00,84.92,84.97,84.9,84.92,13029.0,72.09,72.1324,72.073,72.09,13029.0
2019-10-11 12:15:00,84.93,84.95,84.84,84.88,3600.0,72.0985,72.1154,72.0221,72.056,3600.0
2019-10-11 12:20:00,84.9,84.95,84.86,84.94,6203.0,72.073,72.1154,72.039,72.1069,6203.0
2019-10-11 12:25:00,84.95,85.02,84.95,85.02,3014.0,72.1154,72.1749,72.1154,72.1749,3014.0
2019-10-11 12:30:00,85.03,85.04,84.58,84.92,17939.0,72.1834,72.1918,71.8013,72.09,17939.0
2019-10-11 12:35:00,84.9,84.96,84.84,84.87,3798.0,72.073,72.1239,72.0221,72.0475,3798.0
2019-10-11 12:40:00,84.89,84.92,84.79,84.89,2693.0,72.0645,72.09,71.9796,72.0645,2693.0
2019-10-11 12:45:00,84.92,85.04,84.91,85.03,5090.0,72.09,72.1918,72.0815,72.1834,5090.0
2019-10-11 12:50:00,85.04,85.1,84.99,85.0,7931.0,72.1918,72.2428,72.1494,72.1579,7931.0
2019-10-11 12:55:00,84.99,85.06,84.94,84.97,5250.0,72.1494,72.2088,72.1069,72.1324,5250.0
2019-10-11 13:00:00,84.98,85.0,84.92,84.94,5351.0,72.1409,72.1579,72.09,72.1069,5351.0
2019-10-11 13:05:00,84.95,84.98,84.89,84.89,4049.0,72.1154,72.1409,72.0645,72.0645,4049.0
2019-10-11 13:10:00,84.9,84.94,84.79,84.79,9407.0,72.073,72.1069,71.9796,71.9796,9407.0
2019-10-11 13:15:00,84.78,84.91,84.77,84.9,5003.0,71.9711,72.0815,71.9626,72.073,5003.0
2019-10-11 13:20:00,84.91,84.96,84.86,84.96,8034.0,72.0815,72.1239,72.039,72.1239,8034.0
2019-10-11 13:25:00,84.96,85.29,84.96,84.98,29430.0,72.1239,72.4041,72.1239,72.1409,29430.0
2019-10-11 13:30:00,85.0,85.09,84.94,85.09,3541.0,72.1579,72.2343,72.1069,72.2343,3541.0
2019-10-11 13:35:00,85.04,85.12,85.04,85.12,4128.0,72.1918,72.2598,72.1918,72.2598,4128.0
2019-10-11 13:40:00,85.15,85.17,85.09,85.13,4257.0,72.2852,72.3022,72.2343,72.2682,4257.0
2019-10-11 13:45:00,85.15,85.16,85.08,85.12,2336.0,72.2852,72.2937,72.2258,72.2598,2336.0
2019-10-11 13:50:00,85.13,85.16,85.05,85.12,4599.0,72.2682,72.2937,72.2003,72.2598,4599.0
2019-10-11 13:55:00,85.15,85.21,85.14,85.2,2667.0,72.2852,72.3362,72.2767,72.3277,2667.0
2019-10-11 14:00:00,85.2,85.2,85.04,85.11,5485.0,72.3277,72.3277,72.1918,72.2513,5485.0
2019-10-11 14:05:00,85.09,85.12,85.07,85.08,4012.0,72.2343,72.2598,72.2173,72.2258,4012.0
2019-10-11 14:10:00,85.09,85.1,85.01,85.07,3866.0,72.2343,72.2428,72.1664,72.2173,3866.0
2019-10-11 14:15:00,85.1,85.15,85.09,85.15,4369.0,72.2428,72.2852,72.2343,72.2852,4369.0
2019-10-11 14:20:00,85.15,85.16,85.13,85.14,2685.0,72.2852,72.2937,72.2682,72.2767,2685.0
2019-10-11 14:25:00,85.12,85.23,85.12,85.22,2731.0,72.2598,72.3531,72.2598,72.3446,2731.0
2019-10-11 14:30:00,85.2,85.21,85.17,85.18,4691.0,72.3277,72.3362,72.3022,72.3107,4691.0
2019-10-11 14:35:00,85.18,85.23,85.17,85.2,4639.0,72.3107,72.3531,72.3022,72.3277,4639.0
2019-10-11 14:40:00,85.22,85.26,85.21,85.26,7904.0,72.3446,72.3786,72.3362,72.3786,7904.0
2019-10-11 14:45:00,85.27,85.29,85.19,85.2,6007.0,72.3871,72.4041,72.3192,72.3277,6007.0
2019-10-11 14:50:00,85.22,85.29,85.21,85.23,4812.0,72.3446,72.4041,72.3362,72.3531,4812.0
2019-10-11 14:55:00,85.23,85.27,85.21,85.27,7496.0,72.3531,72.3871,72.3362,72.3871,7496.0
2019-10-11 15:00:00,85.27,85.27,85.16,85.17,5856.0,72.3871,72.3871,72.2937,72.3022,5856.0
2019-10-11 15:05:00,85.18,85.25,85.18,85.23,6185.0,72.3107,72.3701,72.3107,72.3531,6185.0
2019-10-11 15:10:00,85.23,85.28,85.19,85.27,6503.0,72.3531,72.3956,72.3192,72.3871,6503.0
2019-10-11 15:15:00,85.27,85.28,85.2,85.26,7954.0,72.3871,72.3956,72.3277,72.3786,7954.0
2019-10-11 15:20:00,85.26,85.27,85.18,85.23,7793.0,72.3786,72.3871,72.3107,72.3531,7793.0
2019-10-11 15:25:00,85.23,85.23,85.19,85.19,6481.0,72.3531,72.3531,72.3192,72.3192,6481.0
2019-10-11 15:30:00,85.19,85.21,85.03,85.16,9515.0,72.3192,72.3362,72.1834,72.2937,9515.0
2019-10-11 15:35:00,85.17,85.25,84.99,85.23,20669.0,72.3022,72.3701,72.1494,72.3531,20669.0
2019-10-11 15:40:00,85.25,85.27,84.9,84.92,13448.0,72.3701,72.3871,72.073,72.09,13448.0
2019-10-11 15:45:00,84.87,84.91,84.69,84.71,20850.0,72.0475,72.0815,71.8947,71.9117,20850.0
2019-10-11 15:50:00,84.72,84.81,84.65,84.65,16609.0,71.9202,71.9966,71.8608,71.8608,16609.0
2019-10-11 15:55:00,84.67,84.77,84.56,84.6,76310.0,71.8777,71.9626,71.7844,71.8183,76310.0
2019-10-14 09:30:00,84.56,84.85,84.56,84.77,13441.0,71.7844,72.0305,71.7844,71.9626,13441.0
2019-10-14 09:35:00,84.72,84.78,84.58,84.71,3435.0,71.9202,71.9711,71.8013,71.9117,3435.0
2019-10-14 09:40:00,84.71,84.74,84.62,84.69,4599.0,71.9117,71.9372,71.8353,71.8947,4599.0
2019-10-14 09:45:00,84.68,84.79,84.65,84.71,3600.0,71.8862,71.9796,71.8608,71.9117,3600.0
2019-10-14 09:50:00,84.69,84.71,84.51,84.54,7423.0,71.8947,71.9117,71.7419,71.7674,7423.0
2019-10-14 09:55:00,84.52,84.63,84.51,84.6,3674.0,71.7504,71.8438,71.7419,71.8183,3674.0
2019-10-14 10:00:00,84.59,84.66,84.52,84.62,13686.0,71.8098,71.8693,71.7504,71.8353,13686.0
2019-10-14 10:05:00,84.61,84.75,84.56,84.73,7726.0,71.8268,71.9457,71.7844,71.9287,7726.0
2019-10-14 10:10:00,84.71,84.81,84.65,84.75,9013.0,71.9117,71.9966,71.8608,71.9457,9013.0
2019-10-14 10:15:00,84.76,84.8,84.7,84.71,5111.0,71.9541,71.9881,71.9032,71.9117,5111.0
2019-10-14 10:20:00,84.68,84.71,84.62,84.62,3824.0,71.8862,71.9117,71.8353,71.8353,3824.0
2019-10-14 10:25:00,84.64,84.76,84.6,84.76,6944.0,71.8523,71.9541,71.8183,71.9541,6944.0
2019-10-14 10:30:00,84.76,84.85,84.74,84.81,3102.0,71.9541,72.0305,71.9372,71.9966,3102.0
2019-10-14 10:35:00,84.8,84.86,84.8,84.83,2000.0,71.9881,72.039,71.9881,72.0136,2000.0
2019-10-14 10:40:00,84.84,84.87,84.8,84.87,4615.0,72.0221,72.0475,71.9881,72.0475,4615.0
2019-10-14 10:45:00,84.88,84.98,84.88,84.96,14791.0,72.056,72.1409,72.056,72.1239,14791.0
2019-10-14 10:50:00,85.0,85.0,84.87,84.9,7025.0,72.1579,72.1579,72.0475,72.073,7025.0
2019-10-14 10:55:00,84.9,84.97,84.9,84.96,4472.0,72.073,72.1324,72.073,72.1239,4472.0
2019-10-14 11:00:00,84.97,84.97,84.77,84.78,2718.0,72.1324,72.1324,71.9626,71.9711,2718.0
2019-10-14 11:05:00,84.77,84.78,84.66,84.74,3521.0,71.9626,71.9711,71.8693,71.9372,3521.0
2019-10-14 11:10:00,84.73,84.73,84.62,84.72,3926.0,71.9287,71.9287,71.8353,71.9202,3926.0
2019-10-14 11:15:00,84.73,84.74,84.6,84.68,6516.0,71.9287,71.9372,71.8183,71.8862,6516.0
2019-10-14 11:20:00,84.68,84.69,84.64,84.68,6048.0,71.8862,71.8947,71.8523,71.8862,6048.0
2019-10-14 11:25:00,84.68,84.73,84.59,84.73,13232.0,71.8862,71.9287,71.8098,71.9287,13232.0
2019-10-14 11:30:00,84.73,84.81,84.72,84.79,13341.0,71.9287,71.9966,71.9202,71.9796,13341.0
2019-10-14 11:35:00,84.79,84.8,84.73,84.76,4604.0,71.9796,71.9881,71.9287,71.9541,4604.0
2019-10-14 11:40:00,84.78,84.81,84.75,84.79,5067.0,71.9711,71.9966,71.9457,71.9796,5067.0
2019-10-14 11:45:00,84.78,84.93,84.75,84.86,53444.0,71.9711,72.0985,71.9457,72.039,53444.0
2019-10-14 11:50:00,84.85,84.93,84.67,84.7,34194.0,72.0305,72.0985,71.8777,71.9032,34194.0
2019-10-14 11:55:00,84.7,84.72,84.63,84.65,3084.0,71.9032,71.9202,71.8438,71.8608,3084.0
2019-10-14 12:00:00,84.67,84.73,84.66,84.68,4000.0,71.8777,71.9287,71.8693,71.8862,4000.0
2019-10-14 12:05:00,84.65,84.67,84.57,84.59,10652.0,71.8608,71.8777,71.7929,71.8098,10652.0
2019-10-14 12:10:00,84.59,84.63,84.58,84.6,8656.0,71.8098,71.8438,71.8013,71.8183,8656.0
2019-10-14 12:15:00,84.61,84.65,84.59,84.61,1887.0,71.8268,71.8608,71.8098,71.8268,1887.0
2019-10-14 12:20:00,84.6,84.69,84.58,84.69,10595.0,71.8183,71.8947,71.8013,71.8947,10595.0
2019-10-14 12:25:00,84.65,84.71,84.63,84.71,5048.0,71.8608,71.9117,71.8438,71.9117,5048.0
2019-10-14 12:30:00,84.72,84.83,84.71,84.79,8961.0,71.9202,72.0136,71.9117,71.9796,8961.0
2019-10-14 12:35:00,84.79,84.82,84.76,84.77,1105.0,71.9796,72.0051,71.9541,71.9626,1105.0
2019-10-14 12:40:00,84.75,84.79,84.72,84.78,3281.0,71.9457,71.9796,71.9202,71.9711,3281.0
2019-10-14 12:45:00,84.77,84.78,84.73,84.75,5778.0,71.9626,71.9711,71.9287,71.9457,5778.0
2019-10-14 12:50:00,84.73,84.76,84.67,84.68,4076.0,71.9287,71.9541,71.8777,71.8862,4076.0
2019-10-14 12:55:00,84.68,84.72,84.67,84.72,2038.0,71.8862,71.9202,71.8777,71.9202,2038.0
2019-10-14 13:00:00,84.7,84.73,84.7,84.7,1351.0,71.9032,71.9287,71.9032,71.9032,1351.0
2019-10-14 13:05:00,84.7,84.71,84.66,84.69,3418.0,71.9032,71.9117,71.8693,71.8947,3418.0
2019-10-14 13:10:00,84.7,84.78,84.67,84.74,8700.0,71.9032,71.9711,71.8777,71.9372,8700.0
2019-10-14 13:15:00,84.77,84.78,84.7,84.7,1913.0,71.9626,71.9711,71.9032,71.9032,1913.0
2019-10-14 13:20:00,84.72,84.72,84.6,84.61,3418.0,71.9202,71.9202,71.8183,71.8268,3418.0
2019-10-14 13:25:00,84.63,84.69,84.61,84.69,3952.0,71.8438,71.8947,71.8268,71.8947,3952.0
2019-10-14 13:30:00,84.67,84.7,84.66,84.67,2234.0,71.8777,71.9032,71.8693,71.8777,2234.0
2019-10-14 13:35:00,84.67,84.68,84.61,84.67,6815.0,71.8777,71.8862,71.8268,71.8777,6815.0
2019-10-14 13:40:00,84.68,84.74,84.65,84.74,3887.0,71.8862,71.9372,71.8608,71.9372,3887.0
2019-10-14 13:45:00,84.73,84.73,84.68,84.7,1937.0,71.9287,71.9287,71.8862,71.9032,1937.0
2019-10-14 13:50:00,84.69,84.73,84.66,84.73,3620.0,71.8947,71.9287,71.8693,71.9287,3620.0
2019-10-14 13:55:00,84.74,84.8,84.74,84.75,4900.0,71.9372,71.9881,71.9372,71.9457,4900.0
2019-10-14 14:00:00,84.77,84.81,84.72,84.73,4013.0,71.9626,71.9966,71.9202,71.9287,4013.0
2019-10-14 14:05:00,84.71,84.79,84.7,84.79,7071.0,71.9117,71.9796,71.9032,71.9796,7071.0
2019-10-14 14:10:00,84.79,84.82,84.77,84.81,2683.0,71.9796,72.0051,71.9626,71.9966,2683.0
2019-10-14 14:15:00,84.81,84.83,84.79,84.81,5221.0,71.9966,72.0136,71.9796,71.9966,5221.0
2019-10-14 14:20:00,84.81,84.81,84.76,84.77,3666.0,71.9966,71.9966,71.9541,71.9626,3666.0
2019-10-14 14:25:00,84.76,84.81,84.76,84.78,2015.0,71.9541,71.9966,71.9541,71.9711,2015.0
2019-10-14 14:30:00,84.79,84.79,84.72,84.74,5537.0,71.9796,71.9796,71.9202,71.9372,5537.0
2019-10-14 14:35:00,84.7,84.72,84.66,84.67,8316.0,71.9032,71.9202,71.8693,71.8777,8316.0
2019-10-14 14:40:00,84.67,84.72,84.67,84.7,4516.0,71.8777,71.9202,71.8777,71.9032,4516.0
2019-10-14 14:45:00,84.69,84.71,84.68,84.71,5826.0,71.8947,71.9117,71.8862,71.9117,5826.0
2019-10-14 14:50:00,84.71,84.81,84.71,84.81,3985.0,71.9117,71.9966,71.9117,71.9966,3985.0
2019-10-14 14:55:00,84.81,84.83,84.74,84.78,3003.0,71.9966,72.0136,71.9372,71.9711,3003.0
2019-10-14 15:00:00,84.77,84.82,84.73,84.73,8233.0,71.9626,72.0051,71.9287,71.9287,8233.0
2019-10-14 15:05:00,84.7,84.75,84.7,84.74,5471.0,71.9032,71.9457,71.9032,71.9372,5471.0
2019-10-14 15:10:00,84.73,84.77,84.72,84.74,6785.0,71.9287,71.9626,71.9202,71.9372,6785.0
2019-10-14 15:15:00,84.74,84.79,84.74,84.76,7885.0,71.9372,71.9796,71.9372,71.9541,7885.0
2019-10-14 15:20:00,84.74,84.76,84.7,84.75,6772.0,71.9372,71.9541,71.9032,71.9457,6772.0
2019-10-14 15:25:00,84.75,84.78,84.73,84.76,18094.0,71.9457,71.9711,71.9287,71.9541,18094.0
2019-10-14 15:30:00,84.77,84.78,84.71,84.77,16542.0,71.9626,71.9711,71.9117,71.9626,16542.0
2019-10-14 15:35:00,84.75,84.81,84.72,84.81,18938.0,71.9457,71.9966,71.9202,71.9966,18938.0
2019-10-14 15:40:00,84.8,84.82,84.7,84.72,29004.0,71.9881,72.0051,71.9032,71.9202,29004.0
2019-10-14 15:45:00,84.73,84.81,84.72,84.75,17503.0,71.9287,71.9966,71.9202,71.9457,17503.0
2019-10-14 15:50:00,84.74,84.8,84.73,84.8,22050.0,71.9372,71.9881,71.9287,71.9881,22050.0
2019-10-14 15:55:00,84.79,84.79,84.65,84.7,58571.0,71.9796,71.9796,71.8608,71.9032,58571.0
2019-10-15 09:30:00,84.78,84.93,84.63,84.66,24260.0,71.9711,72.0985,71.8438,71.8693,24260.0
2019-10-15 09:35:00,84.72,84.75,84.39,84.49,11090.0,71.9202,71.9457,71.64,71.7249,11090.0
2019-10-15 09:40:00,84.48,84.67,84.48,84.65,3520.0,71.7164,71.8777,71.7164,71.8608,3520.0
2019-10-15 09:45:00,84.64,84.8,84.61,84.72,11947.0,71.8523,71.9881,71.8268,71.9202,11947.0
2019-10-15 09:50:00,84.7,84.73,84.64,84.67,4311.0,71.9032,71.9287,71.8523,71.8777,4311.0
2019-10-15 09:55:00,84.66,84.66,84.32,84.32,11741.0,71.8693,71.8693,71.5806,71.5806,11741.0
2019-10-15 10:00:00,84.35,84.69,84.35,84.67,8301.0,71.6061,71.8947,71.6061,71.8777,8301.0
2019-10-15 10:05:00,84.71,84.72,84.63,84.72,5410.0,71.9117,71.9202,71.8438,71.9202,5410.0
2019-10-15 10:10:00,84.76,84.89,84.75,84.87,1811.0,71.9541,72.0645,71.9457,72.0475,1811.0
2019-10-15 10:15:00,84.85,84.85,84.79,84.81,3550.0,72.0305,72.0305,71.9796,71.9966,3550.0
2019-10-15 10:20:00,84.8,84.82,84.73,84.76,5085.0,71.9881,72.0051,71.9287,71.9541,5085.0
2019-10-15 10:25:00,84.76,84.86,84.75,84.81,6897.0,71.9541,72.039,71.9457,71.9966,6897.0
2019-10-15 10:30:00,84.81,84.82,84.72,84.73,7338.0,71.9966,72.0051,71.9202,71.9287,7338.0
2019-10-15 10:35:00,84.74,84.78,84.7,84.75,10506.0,71.9372,71.9711,71.9032,71.9457,10506.0
2019-10-15 10:40:00,84.73,84.78,84.63,84.74,10040.0,71.9287,71.9711,71.8438,71.9372,10040.0
2019-10-15 10:45:00,84.76,84.78,84.68,84.71,6473.0,71.9541,71.9711,71.8862,71.9117,6473.0
2019-10-15 10:50:00,84.71,84.78,84.71,84.76,6800.0,71.9117,71.9711,71.9117,71.9541,6800.0
2019-10-15 10:55:00,84.75,84.81,84.74,84.81,8339.0,71.9457,71.9966,71.9372,71.9966,8339.0
2019-10-15 11:00:00,84.81,84.87,84.73,84.76,11161.0,71.9966,72.0475,71.9287,71.9541,11161.0
2019-10-15 11:05:00,84.73,84.82,84.72,84.81,4779.0,71.9287,72.0051,71.9202,71.9966,4779.0
2019-10-15 11:10:00,84.8,84.8,84.72,84.74,8226.0,71.9881,71.9881,71.9202,71.9372,8226.0
2019-10-15 11:15:00,84.73,84.77,84.68,84.7,10366.0,71.9287,71.9626,71.8862,71.9032,10366.0
2019-10-15 11:20:00,84.7,84.73,84.62,84.64,9541.0,71.9032,71.9287,71.8353,71.8523,9541.0
2019-10-15 11:25:00,84.64,84.71,84.64,84.7,9342.0,71.8523,71.9117,71.8523,71.9032,9342.0
2019-10-15 11:30:00,84.69,84.77,84.69,84.72,8245.0,71.8947,71.9626,71.8947,71.9202,8245.0
2019-10-15 11:35:00,84.69,84.72,84.54,84.56,15752.0,71.8947,71.9202,71.7674,71.7844,15752.0
2019-10-15 11:40:00,84.56,84.6,84.55,84.56,12217.0,71.7844,71.8183,71.7759,71.7844,12217.0
2019-10-15 11:45:00,84.55,84.62,84.54,84.61,10909.0,71.7759,71.8353,71.7674,71.8268,10909.0
2019-10-15 11:50:00,84.62,84.65,84.6,84.61,3942.0,71.8353,71.8608,71.8183,71.8268,3942.0
2019-10-15 11:55:00,84.61,84.7,84.57,84.69,7746.0,71.8268,71.9032,71.7929,71.8947,7746.0
2019-10-15 12:00:00,84.69,84.72,84.64,84.64,10239.0,71.8947,71.9202,71.8523,71.8523,10239.0
2019-10-15 12:05:00,84.64,84.69,84.63,84.64,4657.0,71.8523,71.8947,71.8438,71.8523,4657.0
2019-10-15 12:10:00,84.64,84.66,84.61,84.63,6061.0,71.8523,71.8693,71.8268,71.8438,6061.0
2019-10-15 12:15:00,84.61,84.63,84.53,84.58,6268.0,71.8268,71.8438,71.7589,71.8013,6268.0
2019-10-15 12:20:00,84.56,84.59,84.54,84.54,3300.0,71.7844,71.8098,71.7674,71.7674,3300.0
2019-10-15 12:25:00,84.53,84.53,84.45,84.47,5333.0,71.7589,71.7589,71.691,71.708,5333.0
2019-10-15 12:30:00,84.48,84.49,84.44,84.48,4068.0,71.7164,71.7249,71.6825,71.7164,4068.0
2019-10-15 12:35:00,84.47,84.54,84.46,84.52,4742.0,71.708,71.7674,71.6995,71.7504,4742.0
2019-10-15 12:40:00,84.52,84.53,84.43,84.44,4531.0,71.7504,71.7589,71.674,71.6825,4531.0
2019-10-15 12:45:00,84.44,84.49,84.44,84.47,2801.0,71.6825,71.7249,71.6825,71.708,2801.0
2019-10-15 12:50:00,84.47,84.52,84.47,84.52,4960.0,71.708,71.7504,71.708,71.7504,4960.0
2019-10-15 12:55:00,84.53,84.58,84.53,84.56,3615.0,71.7589,71.8013,71.7589,71.7844,3615.0
2019-10-15 13:00:00,84.56,84.61,84.56,84.61,3838.0,71.7844,71.8268,71.7844,71.8268,3838.0
2019-10-15 13:05:00,84.6,84.64,84.58,84.59,5594.0,71.8183,71.8523,71.8013,71.8098,5594.0
2019-10-15 13:10:00,84.6,84.66,84.6,84.64,3502.0,71.8183,71.8693,71.8183,71.8523,3502.0
2019-10-15 13:15:00,84.64,84.67,84.61,84.67,2436.0,71.8523,71.8777,71.8268,71.8777,2436.0
2019-10-15 13:20:00,84.68,84.69,84.65,84.65,2500.0,71.8862,71.8947,71.8608,71.8608,2500.0
2019-10-15 13:25:00,84.65,84.7,84.65,84.67,2199.0,71.8608,71.9032,71.8608,71.8777,2199.0
2019-10-15 13:30:00,84.68,84.7,84.66,84.69,4149.0,71.8862,71.9032,71.8693,71.8947,4149.0
2019-10-15 13:35:00,84.68,84.7,84.67,84.69,1804.0,71.8862,71.9032,71.8777,71.8947,1804.0
2019-10-15 13:40:00,84.67,84.69,84.65,84.67,2719.0,71.8777,71.8947,71.8608,71.8777,2719.0
2019-10-15 13:45:00,84.67,84.72,84.65,84.71,6121.0,71.8777,71.9202,71.8608,71.9117,6121.0
2019-10-15 13:50:00,84.73,84.8,84.72,84.8,3034.0,71.9287,71.9881,71.9202,71.9881,3034.0
2019-10-15 13:55:00,84.8,84.83,84.79,84.8,2491.0,71.9881,72.0136,71.9796,71.9881,2491.0
2019-10-15 14:00:00,84.8,84.88,84.77,84.86,5140.0,71.9881,72.056,71.9626,72.039,5140.0
2019-10-15 14:05:00,84.86,84.87,84.82,84.86,3345.0,72.039,72.0475,72.0051,72.039,3345.0
2019-10-15 14:10:00,84.86,84.9,84.84,84.84,4734.0,72.039,72.073,72.0221,72.0221,4734.0
2019-10-15 14:15:00,84.85,84.88,84.82,84.88,7014.0,72.0305,72.056,72.0051,72.056,7014.0
2019-10-15 14:20:00,84.88,84.92,84.88,84.92,3682.0,72.056,72.09,72.056,72.09,3682.0
2019-10-15 14:25:00,84.92,84.94,84.89,84.9,4883.0,72.09,72.1069,72.0645,72.073,4883.0
2019-10-15 14:30:00,84.92,85.0,84.9,84.95,9887.0,72.09,72.1579,72.073,72.1154,9887.0
2019-10-15 14:35:00,84.96,84.98,84.92,84.93,6453.0,72.1239,72.1409,72.09,72.0985,6453.0
2019-10-15 14:40:00,84.94,84.97,84.82,84.84,10191.0,72.1069,72.1324,72.0051,72.0221,10191.0
2019-10-15 14:45:00,84.84,84.87,84.82,84.84,7169.0,72.0221,72.0475,72.0051,72.0221,7169.0
2019-10-15 14:50:00,84.82,84.83,84.73,84.76,9174.0,72.0051,72.0136,71.9287,71.9541,9174.0
2019-10-15 14:55:00,84.76,84.8,84.74,84.8,3878.0,71.9541,71.9881,71.9372,71.9881,3878.0
2019-10-15 15:00:00,84.79,84.79,84.73,84.79,3920.0,71.9796,71.9796,71.9287,71.9796,3920.0
2019-10-15 15:05:00,84.79,84.8,84.73,84.74,6888.0,71.9796,71.9881,71.9287,71.9372,6888.0
2019-10-15 15:10:00,84.74,84.75,84.71,84.75,4435.0,71.9372,71.9457,71.9117,71.9457,4435.0
2019-10-15 15:15:00,84.76,84.81,84.73,84.78,5694.0,71.9541,71.9966,71.9287,71.9711,5694.0
2019-10-15 15:20:00,84.79,84.82,84.77,84.82,5780.0,71.9796,72.0051,71.9626,72.0051,5780.0
2019-10-15 15:25:00,84.82,84.86,84.81,84.86,7561.0,72.0051,72.039,71.9966,72.039,7561.0
2019-10-15 15:30:00,84.86,84.93,84.83,84.87,10580.0,72.039,72.0985,72.0136,72.0475,10580.0
2019-10-15 15:35:00,84.87,84.89,84.86,84.87,8957.0,72.0475,72.0645,72.039,72.0475,8957.0
2019-10-15 15:40:00,84.87,84.89,84.84,84.84,10648.0,72.0475,72.0645,72.0221,72.0221,10648.0
2019-10-15 15:45:00,84.84,84.9,84.82,84.88,15124.0,72.0221,72.073,72.0051,72.056,15124.0
2019-10-15 15:50:00,84.88,84.91,84.84,84.85,17907.0,72.056,72.0815,72.0221,72.0305,17907.0
2019-10-15 15:55:00,84.85,84.9,84.82,84.87,64760.0,72.0305,72.073,72.0051,72.0475,64760.0
2019-10-16 09:30:00,84.28,84.45,84.05,84.19,29137.0,71.5467,71.691,71.3514,71.4703,29137.0
2019-10-16 09:35:00,84.3,84.32,84.01,84.07,9297.0,71.5636,71.5806,71.3175,71.3684,9297.0
2019-10-16 09:40:00,84.06,84.27,84.0,84.27,8754.0,71.3599,71.5382,71.309,71.5382,8754.0
2019-10-16 09:45:00,84.25,84.27,84.15,84.23,5401.0,71.5212,71.5382,71.4363,71.5042,5401.0
2019-10-16 09:50:00,84.23,84.35,84.15,84.29,6456.0,71.5042,71.6061,71.4363,71.5552,6456.0
2019-10-16 09:55:00,84.3,84.36,84.19,84.25,4822.0,71.5636,71.6146,71.4703,71.5212,4822.0
2019-10-16 10:00:00,84.25,84.32,84.22,84.3,5725.0,71.5212,71.5806,71.4957,71.5636,5725.0
2019-10-16 10:05:00,84.3,84.31,84.2,84.2,5799.0,71.5636,71.5721,71.4788,71.4788,5799.0
2019-10-16 10:10:00,84.21,84.26,84.17,84.17,3951.0,71.4872,71.5297,71.4533,71.4533,3951.0
2019-10-16 10:15:00,84.16,84.3,84.15,84.29,5209.0,71.4448,71.5636,71.4363,71.5552,5209.0
2019-10-16 10:20:00,84.28,84.28,84.18,84.22,5860.0,71.5467,71.5467,71.4618,71.4957,5860.0
2019-10-16 10:25:00,84.23,84.32,84.19,84.29,6238.0,71.5042,71.5806,71.4703,71.5552,6238.0
2019-10-16 10:30:00,84.28,84.29,84.19,84.21,7635.0,71.5467,71.5552,71.4703,71.4872,7635.0
2019-10-16 10:35:00,84.22,84.41,84.21,84.4,5553.0,71.4957,71.657,71.4872,71.6485,5553.0
2019-10-16 10:40:00,84.42,84.47,84.41,84.41,5774.0,71.6655,71.708,71.657,71.657,5774.0
2019-10-16 10:45:00,84.42,84.59,84.4,84.59,7529.0,71.6655,71.8098,71.6485,71.8098,7529.0
2019-10-16 10:50:00,84.58,84.66,84.49,84.59,9374.0,71.8013,71.8693,71.7249,71.8098,9374.0
2019-10-16 10:55:00,84.59,84.68,84.56,84.67,3759.0,71.8098,71.8862,71.7844,71.8777,3759.0
2019-10-16 11:00:00,84.68,84.8,84.68,84.8,5500.0,71.8862,71.9881,71.8862,71.9881,5500.0
2019-10-16 11:05:00,84.8,84.85,84.77,84.77,5745.0,71.9881,72.0305,71.9626,71.9626,5745.0
2019-10-16 11:10:00,84.78,84.8,84.73,84.77,5653.0,71.9711,71.9881,71.9287,71.9626,5653.0
2019-10-16 11:15:00,84.76,84.77,84.71,84.74,7978.0,71.9541,71.9626,71.9117,71.9372,7978.0
2019-10-16 11:20:00,84.74,84.77,84.69,84.75,7159.0,71.9372,71.9626,71.8947,71.9457,7159.0
2019-10-16 11:25:00,84.75,84.78,84.72,84.73,8426.0,71.9457,71.9711,71.9202,71.9287,8426.0
2019-10-16 11:30:00,84.72,84.73,84.52,84.54,12581.0,71.9202,71.9287,71.7504,71.7674,12581.0
2019-10-16 11:35:00,84.54,84.63,84.53,84.63,3795.0,71.7674,71.8438,71.7589,71.8438,3795.0
2019-10-16 11:40:00,84.66,84.68,84.59,84.64,4489.0,71.8693,71.8862,71.8098,71.8523,4489.0
2019-10-16 11:45:00,84.66,84.69,84.63,84.68,4736.0,71.8693,71.8947,71.8438,71.8862,4736.0
2019-10-16 11:50:00,84.69,84.69,84.62,84.65,3422.0,71.8947,71.8947,71.8353,71.8608,3422.0
2019-10-16 11:55:00,84.61,84.61,84.54,84.56,2600.0,71.8268,71.8268,71.7674,71.7844,2600.0
2019-10-16 12:00:00,84.55,84.58,84.53,84.57,3493.0,71.7759,71.8013,71.7589,71.7929,3493.0
2019-10-16 12:05:00,84.59,84.63,84.59,84.6,6678.0,71.8098,71.8438,71.8098,71.8183,6678.0
2019-10-16 12:10:00,84.6,84.61,84.54,84.56,3982.0,71.8183,71.8268,71.7674,71.7844,3982.0
2019-10-16 12:15:00,84.54,84.6,84.53,84.6,4686.0,71.7674,71.8183,71.7589,71.8183,4686.0
2019-10-16 12:20:00,84.62,84.65,84.61,84.62,4265.0,71.8353,71.8608,71.8268,71.8353,4265.0
2019-10-16 12:25:00,84.61,84.65,84.59,84.64,6006.0,71.8268,71.8608,71.8098,71.8523,6006.0
2019-10-16 12:30:00,84.65,84.68,84.61,84.63,3391.0,71.8608,71.8862,71.8268,71.8438,3391.0
2019-10-16 12:35:00,84.62,84.67,84.61,84.67,10904.0,71.8353,71.8777,71.8268,71.8777,10904.0
2019-10-16 12:40:00,84.66,84.72,84.65,84.71,4242.0,71.8693,71.9202,71.8608,71.9117,4242.0
2019-10-16 12:45:00,84.72,84.72,84.69,84.72,3605.0,71.9202,71.9202,71.8947,71.9202,3605.0
2019-10-16 12:50:00,84.69,84.74,84.67,84.73,4048.0,71.8947,71.9372,71.8777,71.9287,4048.0
2019-10-16 12:55:00,84.73,84.76,84.73,84.75,7092.0,71.9287,71.9541,71.9287,71.9457,7092.0
2019-10-16 13:00:00,84.75,84.84,84.75,84.81,5815.0,71.9457,72.0221,71.9457,71.9966,5815.0
2019-10-16 13:05:00,84.81,84.81,84.77,84.8,6218.0,71.9966,71.9966,71.9626,71.9881,6218.0
2019-10-16 13:10:00,84.8,84.82,84.77,84.78,6449.0,71.9881,72.0051,71.9626,71.9711,6449.0
2019-10-16 13:15:00,84.78,84.79,84.76,84.77,5217.0,71.9711,71.9796,71.9541,71.9626,5217.0
2019-10-16 13:20:00,84.78,84.82,84.69,84.7,5369.0,71.9711,72.0051,71.8947,71.9032,5369.0
2019-10-16 13:25:00,84.71,84.72,84.64,84.64,7877.0,71.9117,71.9202,71.8523,71.8523,7877.0
2019-10-16 13:30:00,84.66,84.67,84.62,84.64,5758.0,71.8693,71.8777,71.8353,71.8523,5758.0
2019-10-16 13:35:00,84.64,84.65,84.61,84.61,13100.0,71.8523,71.8608,71.8268,71.8268,13100.0
2019-10-16 13:40:00,84.6,84.72,84.6,84.7,8630.0,71.8183,71.9202,71.8183,71.9032,8630.0
2019-10-16 13:45:00,84.68,84.68,84.61,84.64,4853.0,71.8862,71.8862,71.8268,71.8523,4853.0
2019-10-16 13:50:00,84.62,84.66,84.61,84.66,3957.0,71.8353,71.8693,71.8268,71.8693,3957.0
2019-10-16 13:55:00,84.65,84.66,84.63,84.66,4615.0,71.8608,71.8693,71.8438,71.8693,4615.0
2019-10-16 14:00:00,84.66,84.68,84.64,84.67,8042.0,71.8693,71.8862,71.8523,71.8777,8042.0
2019-10-16 14:05:00,84.67,84.69,84.65,84.66,3031.0,71.8777,71.8947,71.8608,71.8693,3031.0
2019-10-16 14:10:00,84.66,84.72,84.66,84.71,5682.0,71.8693,71.9202,71.8693,71.9117,5682.0
2019-10-16 14:15:00,84.72,84.73,84.7,84.71,2869.0,71.9202,71.9287,71.9032,71.9117,2869.0
2019-10-16 14:20:00,84.7,84.76,84.68,84.74,6451.0,71.9032,71.9541,71.8862,71.9372,6451.0
2019-10-16 14:25:00,84.73,84.75,84.71,84.71,3557.0,71.9287,71.9457,71.9117,71.9117,3557.0
2019-10-16 14:30:00,84.71,84.75,84.71,84.74,3830.0,71.9117,71.9457,71.9117,71.9372,3830.0
2019-10-16 14:35:00,84.73,84.76,84.72,84.74,4247.0,71.9287,71.9541,71.9202,71.9372,4247.0
2019-10-16 14:40:00,84.74,84.76,84.72,84.73,2777.0,71.9372,71.9541,71.9202,71.9287,2777.0
2019-10-16 14:45:00,84.72,84.72,84.68,84.71,4216.0,71.9202,71.9202,71.8862,71.9117,4216.0
2019-10-16 14:50:00,84.71,84.79,84.71,84.79,1600.0,71.9117,71.9796,71.9117,71.9796,1600.0
2019-10-16 14:55:00,84.8,84.81,84.74,84.77,3506.0,71.9881,71.9966,71.9372,71.9626,3506.0
2019-10-16 15:00:00,84.77,84.78,84.74,84.76,5317.0,71.9626,71.9711,71.9372,71.9541,5317.0
2019-10-16 15:05:00,84.73,84.76,84.69,84.69,4600.0,71.9287,71.9541,71.8947,71.8947,4600.0
2019-10-16 15:10:00,84.69,84.75,84.68,84.72,6947.0,71.8947,71.9457,71.8862,71.9202,6947.0
2019-10-16 15:15:00,84.72,84.72,84.64,84.68,18014.0,71.9202,71.9202,71.8523,71.8862,18014.0
2019-10-16 15:20:00,84.66,84.66,84.59,84.61,7477.0,71.8693,71.8693,71.8098,71.8268,7477.0
2019-10-16 15:25:00,84.62,84.67,84.61,84.63,8119.0,71.8353,71.8777,71.8268,71.8438,8119.0
2019-10-16 15:30:00,84.63,84.69,84.63,84.67,8418.0,71.8438,71.8947,71.8438,71.8777,8418.0
2019-10-16 15:35:00,84.66,84.67,84.6,84.67,12465.0,71.8693,71.8777,71.8183,71.8777,12465.0
2019-10-16 15:40:00,84.66,84.66,84.58,84.59,7901.0,71.8693,71.8693,71.8013,71.8098,7901.0
2019-10-16 15:45:00,84.6,84.69,84.59,84.65,17646.0,71.8183,71.8947,71.8098,71.8608,17646.0
2019-10-16 15:50:00,84.65,84.71,84.63,84.71,17902.0,71.8608,71.9117,71.8438,71.9117,17902.0
2019-10-16 15:55:00,84.72,84.75,84.66,84.75,59519.0,71.9202,71.9457,71.8693,71.9457,59519.0
2019-10-17 09:30:00,84.92,85.05,84.62,84.82,31451.0,72.09,72.2003,71.8353,72.0051,31451.0
2019-10-17 09:35:00,84.88,84.95,84.77,84.92,3225.0,72.056,72.1154,71.9626,72.09,3225.0
2019-10-17 09:40:00,84.96,85.3,84.96,85.3,4736.0,72.1239,72.4126,72.1239,72.4126,4736.0
2019-10-17 09:45:00,85.34,85.34,85.21,85.29,8843.0,72.4465,72.4465,72.3362,72.4041,8843.0
2019-10-17 09:50:00,85.3,85.36,85.23,85.34,6941.0,72.4126,72.4635,72.3531,72.4465,6941.0
2019-10-17 09:55:00,85.37,85.41,85.2,85.31,8520.0,72.472,72.5059,72.3277,72.421,8520.0
2019-10-17 10:00:00,85.28,85.28,85.13,85.14,4171.0,72.3956,72.3956,72.2682,72.2767,4171.0
2019-10-17 10:05:00,85.14,85.27,85.13,85.22,10438.0,72.2767,72.3871,72.2682,72.3446,10438.0
2019-10-17 10:10:00,85.23,85.26,85.1,85.1,14594.0,72.3531,72.3786,72.2428,72.2428,14594.0
2019-10-17 10:15:00,85.1,85.14,85.02,85.04,4308.0,72.2428,72.2767,72.1749,72.1918,4308.0
2019-10-17 10:20:00,85.02,85.08,84.96,84.99,7954.0,72.1749,72.2258,72.1239,72.1494,7954.0
2019-10-17 10:25:00,84.98,85.03,84.85,84.88,6013.0,72.1409,72.1834,72.0305,72.056,6013.0
2019-10-17 10:30:00,84.89,84.94,84.88,84.88,2800.0,72.0645,72.1069,72.056,72.056,2800.0
2019-10-17 10:35:00,84.84,84.86,84.77,84.79,4997.0,72.0221,72.039,71.9626,71.9796,4997.0
2019-10-17 10:40:00,84.77,84.84,84.76,84.8,4530.0,71.9626,72.0221,71.9541,71.9881,4530.0
2019-10-17 10:45:00,84.81,84.83,84.66,84.69,5775.0,71.9966,72.0136,71.8693,71.8947,5775.0
2019-10-17 10:50:00,84.69,84.74,84.64,84.64,10802.0,71.8947,71.9372,71.8523,71.8523,10802.0
2019-10-17 10:55:00,84.64,84.79,84.64,84.73,5513.0,71.8523,71.9796,71.8523,71.9287,5513.0
2019-10-17 11:00:00,84.67,84.8,84.56,84.8,4430.0,71.8777,71.9881,71.7844,71.9881,4430.0
2019-10-17 11:05:00,84.8,84.93,84.8,84.91,3239.0,71.9881,72.0985,71.9881,72.0815,3239.0
2019-10-17 11:10:00,84.86,84.99,84.84,84.88,17211.0,72.039,72.1494,72.0221,72.056,17211.0
2019-10-17 11:15:00,84.87,84.89,84.86,84.88,2162.0,72.0475,72.0645,72.039,72.056,2162.0
2019-10-17 11:20:00,84.92,84.92,84.8,84.83,4267.0,72.09,72.09,71.9881,72.0136,4267.0
2019-10-17 11:25:00,84.8,84.84,84.77,84.78,2543.0,71.9881,72.0221,71.9626,71.9711,2543.0
2019-10-17 11:30:00,84.79,84.79,84.67,84.67,3200.0,71.9796,71.9796,71.8777,71.8777,3200.0
2019-10-17 11:35:00,84.69,84.76,84.63,84.74,4244.0,71.8947,71.9541,71.8438,71.9372,4244.0
2019-10-17 11:40:00,84.74,84.79,84.7,84.74,5030.0,71.9372,71.9796,71.9032,71.9372,5030.0
2019-10-17 11:45:00,84.74,84.75,84.64,84.65,4097.0,71.9372,71.9457,71.8523,71.8608,4097.0
2019-10-17 11:50:00,84.67,84.69,84.56,84.63,2937.0,71.8777,71.8947,71.7844,71.8438,2937.0
2019-10-17 11:55:00,84.66,84.7,84.64,84.68,3117.0,71.8693,71.9032,71.8523,71.8862,3117.0
2019-10-17 12:00:00,84.69,84.71,84.51,84.56,5159.0,71.8947,71.9117,71.7419,71.7844,5159.0
2019-10-17 12:05:00,84.59,84.64,84.56,84.64,2782.0,71.8098,71.8523,71.7844,71.8523,2782.0
2019-10-17 12:10:00,84.62,84.64,84.56,84.64,3207.0,71.8353,71.8523,71.7844,71.8523,3207.0
2019-10-17 12:15:00,84.62,84.65,84.59,84.61,3186.0,71.8353,71.8608,71.8098,71.8268,3186.0
2019-10-17 12:20:00,84.64,84.65,84.59,84.59,4912.0,71.8523,71.8608,71.8098,71.8098,4912.0
2019-10-17 12:25:00,84.67,84.7,84.65,84.65,2273.0,71.8777,71.9032,71.8608,71.8608,2273.0
2019-10-17 12:30:00,84.66,84.73,84.65,84.73,4791.0,71.8693,71.9287,71.8608,71.9287,4791.0
2019-10-17 12:35:00,84.72,84.74,84.69,84.71,3265.0,71.9202,71.9372,71.8947,71.9117,3265.0
2019-10-17 12:40:00,84.73,84.74,84.71,84.73,4617.0,71.9287,71.9372,71.9117,71.9287,4617.0
2019-10-17 12:45:00,84.74,84.77,84.71,84.71,2869.0,71.9372,71.9626,71.9117,71.9117,2869.0
2019-10-17 12:50:00,84.72,84.75,84.7,84.73,4963.0,71.9202,71.9457,71.9032,71.9287,4963.0
2019-10-17 12:55:00,84.73,84.78,84.72,84.75,2345.0,71.9287,71.9711,71.9202,71.9457,2345.0
2019-10-17 13:00:00,84.76,84.78,84.74,84.78,2661.0,71.9541,71.9711,71.9372,71.9711,2661.0
2019-10-17 13:05:00,84.77,84.81,84.74,84.81,4515.0,71.9626,71.9966,71.9372,71.9966,4515.0
2019-10-17 13:10:00,84.81,84.82,84.78,84.81,9318.0,71.9966,72.0051,71.9711,71.9966,9318.0
2019-10-17 13:15:00,84.82,84.9,84.78,84.86,3668.0,72.0051,72.073,71.9711,72.039,3668.0
2019-10-17 13:20:00,84.84,84.86,84.84,84.84,2411.0,72.0221,72.039,72.0221,72.0221,2411.0
2019-10-17 13:25:00,84.83,84.85,84.81,84.84,2325.0,72.0136,72.0305,71.9966,72.0221,2325.0
2019-10-17 13:30:00,84.84,84.9,84.83,84.85,3329.0,72.0221,72.073,72.0136,72.0305,3329.0
2019-10-17 13:35:00,84.88,84.88,84.85,84.85,2600.0,72.056,72.056,72.0305,72.0305,2600.0
2019-10-17 13:40:00,84.86,84.89,84.81,84.86,8409.0,72.039,72.0645,71.9966,72.039,8409.0
2019-10-17 13:45:00,84.87,84.98,84.87,84.96,7448.0,72.0475,72.1409,72.0475,72.1239,7448.0
2019-10-17 13:50:00,84.98,85.01,84.97,84.99,7847.0,72.1409,72.1664,72.1324,72.1494,7847.0
2019-10-17 13:55:00,85.0,85.02,84.81,84.81,33886.0,72.1579,72.1749,71.9966,71.9966,33886.0
2019-10-17 14:00:00,84.81,84.81,84.7,84.72,4700.0,71.9966,71.9966,71.9032,71.9202,4700.0
2019-10-17 14:05:00,84.73,84.78,84.71,84.76,3202.0,71.9287,71.9711,71.9117,71.9541,3202.0
2019-10-17 14:10:00,84.74,84.78,84.73,84.77,2589.0,71.9372,71.9711,71.9287,71.9626,2589.0
2019-10-17 14:15:00,84.77,84.82,84.76,84.79,25153.0,71.9626,72.0051,71.9541,71.9796,25153.0
2019-10-17 14:20:00,84.77,84.77,84.72,84.74,1835.0,71.9626,71.9626,71.9202,71.9372,1835.0
2019-10-17 14:25:00,84.77,84.79,84.75,84.76,2684.0,71.9626,71.9796,71.9457,71.9541,2684.0
2019-10-17 14:30:00,84.73,84.73,84.66,84.71,2472.0,71.9287,71.9287,71.8693,71.9117,2472.0
2019-10-17 14:35:00,84.72,84.74,84.67,84.67,4633.0,71.9202,71.9372,71.8777,71.8777,4633.0
2019-10-17 14:40:00,84.69,84.75,84.68,84.72,3521.0,71.8947,71.9457,71.8862,71.9202,3521.0
2019-10-17 14:45:00,84.72,84.75,84.71,84.74,4361.0,71.9202,71.9457,71.9117,71.9372,4361.0
2019-10-17 14:50:00,84.76,84.79,84.72,84.77,7200.0,71.9541,71.9796,71.9202,71.9626,7200.0
2019-10-17 14:55:00,84.76,84.76,84.66,84.67,1657.0,71.9541,71.9541,71.8693,71.8777,1657.0
2019-10-17 15:00:00,84.67,84.72,84.67,84.69,3171.0,71.8777,71.9202,71.8777,71.8947,3171.0
2019-10-17 15:05:00,84.69,84.7,84.66,84.67,4253.0,71.8947,71.9032,71.8693,71.8777,4253.0
2019-10-17 15:10:00,84.66,84.69,84.62,84.67,5938.0,71.8693,71.8947,71.8353,71.8777,5938.0
2019-10-17 15:15:00,84.67,84.67,84.59,84.6,4120.0,71.8777,71.8777,71.8098,71.8183,4120.0
2019-10-17 15:20:00,84.62,84.62,84.57,84.6,5517.0,71.8353,71.8353,71.7929,71.8183,5517.0
2019-10-17 15:25:00,84.6,84.65,84.59,84.62,6625.0,71.8183,71.8608,71.8098,71.8353,6625.0
2019-10-17 15:30:00,84.63,84.74,84.63,84.7,9483.0,71.8438,71.9372,71.8438,71.9032,9483.0
2019-10-17 15:35:00,84.7,84.74,84.69,84.73,5334.0,71.9032,71.9372,71.8947,71.9287,5334.0
2019-10-17 15:40:00,84.74,84.76,84.72,84.75,7827.0,71.9372,71.9541,71.9202,71.9457,7827.0
2019-10-17 15:45:00,84.74,84.77,84.71,84.72,12432.0,71.9372,71.9626,71.9117,71.9202,12432.0
2019-10-17 15:50:00,84.71,84.81,84.69,84.79,27464.0,71.9117,71.9966,71.8947,71.9796,27464.0
2019-10-17 15:55:00,84.8,84.85,84.68,84.72,75501.0,71.9881,72.0305,71.8862,71.9202,75501.0
2019-10-18 09:30:00,84.99,85.4,84.69,84.74,135348.0,72.1494,72.4975,71.8947,71.9372,135348.0
2019-10-18 09:35:00,84.76,84.76,84.61,84.74,8276.0,71.9541,71.9541,71.8268,71.9372,8276.0
2019-10-18 09:40:00,84.78,84.83,84.71,84.83,11604.0,71.9711,72.0136,71.9117,72.0136,11604.0
2019-10-18 09:45:00,84.85,85.0,84.85,84.91,10292.0,72.0305,72.1579,72.0305,72.0815,10292.0
2019-10-18 09:50:00,84.84,84.88,84.77,84.79,5686.0,72.0221,72.056,71.9626,71.9796,5686.0
2019-10-18 09:55:00,84.73,84.87,84.69,84.84,6981.0,71.9287,72.0475,71.8947,72.0221,6981.0
2019-10-18 10:00:00,84.84,84.85,84.64,84.64,24005.0,72.0221,72.0305,71.8523,71.8523,24005.0
2019-10-18 10:05:00,84.63,84.87,84.62,84.86,54551.0,71.8438,72.0475,71.8353,72.039,54551.0
2019-10-18 10:10:00,84.84,84.94,84.79,84.88,26147.0,72.0221,72.1069,71.9796,72.056,26147.0
2019-10-18 10:15:00,84.85,84.95,84.83,84.9,9446.0,72.0305,72.1154,72.0136,72.073,9446.0
2019-10-18 10:20:00,84.92,84.98,84.87,84.97,4280.0,72.09,72.1409,72.0475,72.1324,4280.0
2019-10-18 10:25:00,84.96,84.99,84.67,84.68,20650.0,72.1239,72.1494,71.8777,71.8862,20650.0
2019-10-18 10:30:00,84.72,84.87,84.71,84.73,59913.0,71.9202,72.0475,71.9117,71.9287,59913.0
2019-10-18 10:35:00,84.73,84.81,84.62,84.71,26688.0,71.9287,71.9966,71.8353,71.9117,26688.0
2019-10-18 10:40:00,84.71,84.71,84.49,84.5,14985.0,71.9117,71.9117,71.7249,71.7334,14985.0
2019-10-18 10:45:00,84.45,84.54,84.45,84.51,3560.0,71.691,71.7674,71.691,71.7419,3560.0
2019-10-18 10:50:00,84.54,84.6,84.53,84.55,6048.0,71.7674,71.8183,71.7589,71.7759,6048.0
2019-10-18 10:55:00,84.56,84.58,84.54,84.55,5511.0,71.7844,71.8013,71.7674,71.7759,5511.0
2019-10-18 11:00:00,84.54,84.58,84.51,84.55,4283.0,71.7674,71.8013,71.7419,71.7759,4283.0
2019-10-18 11:05:00,84.54,84.58,84.5,84.5,6189.0,71.7674,71.8013,71.7334,71.7334,6189.0
2019-10-18 11:10:00,84.49,84.6,84.48,84.59,4341.0,71.7249,71.8183,71.7164,71.8098,4341.0
2019-10-18 11:15:00,84.58,84.62,84.56,84.6,7120.0,71.8013,71.8353,71.7844,71.8183,7120.0
2019-10-18 11:20:00,84.61,84.65,84.6,84.64,4057.0,71.8268,71.8608,71.8183,71.8523,4057.0
2019-10-18 11:25:00,84.59,84.61,84.56,84.6,4994.0,71.8098,71.8268,71.7844,71.8183,4994.0
2019-10-18 11:30:00,84.59,84.65,84.53,84.53,10587.0,71.8098,71.8608,71.7589,71.7589,10587.0
2019-10-18 11:35:00,84.54,84.61,84.51,84.61,6768.0,71.7674,71.8268,71.7419,71.8268,6768.0
2019-10-18 11:40:00,84.62,84.62,84.48,84.53,11962.0,71.8353,71.8353,71.7164,71.7589,11962.0
2019-10-18 11:45:00,84.52,84.53,84.48,84.49,5653.0,71.7504,71.7589,71.7164,71.7249,5653.0
2019-10-18 11:50:00,84.48,84.49,84.44,84.48,8953.0,71.7164,71.7249,71.6825,71.7164,8953.0
2019-10-18 11:55:00,84.49,84.5,84.42,84.45,10250.0,71.7249,71.7334,71.6655,71.691,10250.0
2019-10-18 12:00:00,84.44,84.51,84.41,84.44,6349.0,71.6825,71.7419,71.657,71.6825,6349.0
2019-10-18 12:05:00,84.44,84.47,84.4,84.41,5889.0,71.6825,71.708,71.6485,71.657,5889.0
2019-10-18 12:10:00,84.4,84.44,84.39,84.42,2600.0,71.6485,71.6825,71.64,71.6655,2600.0
2019-10-18 12:15:00,84.41,84.44,84.2,84.2,5683.0,71.657,71.6825,71.4788,71.4788,5683.0
2019-10-18 12:20:00,84.2,84.21,84.12,84.16,5709.0,71.4788,71.4872,71.4108,71.4448,5709.0
2019-10-18 12:25:00,84.14,84.22,84.14,84.21,2040.0,71.4278,71.4957,71.4278,71.4872,2040.0
2019-10-18 12:30:00,84.2,84.24,84.17,84.24,3332.0,71.4788,71.5127,71.4533,71.5127,3332.0
2019-10-18 12:35:00,84.24,84.28,84.21,84.27,5017.0,71.5127,71.5467,71.4872,71.5382,5017.0
2019-10-18 12:40:00,84.26,84.31,84.26,84.31,5566.0,71.5297,71.5721,71.5297,71.5721,5566.0
2019-10-18 12:45:00,84.32,84.34,84.29,84.3,3631.0,71.5806,71.5976,71.5552,71.5636,3631.0
2019-10-18 12:50:00,84.32,84.41,84.28,84.39,6629.0,71.5806,71.657,71.5467,71.64,6629.0
2019-10-18 12:55:00,84.41,84.42,84.36,84.4,5220.0,71.657,71.6655,71.6146,71.6485,5220.0
2019-10-18 13:00:00,84.39,84.45,84.38,84.42,2000.0,71.64,71.691,71.6316,71.6655,2000.0
2019-10-18 13:05:00,84.42,84.46,84.4,84.46,3905.0,71.6655,71.6995,71.6485,71.6995,3905.0
2019-10-18 13:10:00,84.44,84.51,84.39,84.5,3320.0,71.6825,71.7419,71.64,71.7334,3320.0
2019-10-18 13:15:00,84.5,84.54,84.49,84.54,4204.0,71.7334,71.7674,71.7249,71.7674,4204.0
2019-10-18 13:20:00,84.54,84.54,84.46,84.49,5445.0,71.7674,71.7674,71.6995,71.7249,5445.0
2019-10-18 13:25:00,84.46,84.47,84.38,84.43,3606.0,71.6995,71.708,71.6316,71.674,3606.0
2019-10-18 13:30:00,84.42,84.43,84.4,84.4,2755.0,71.6655,71.674,71.6485,71.6485,2755.0
2019-10-18 13:35:00,84.4,84.43,84.39,84.41,6589.0,71.6485,71.674,71.64,71.657,6589.0
2019-10-18 13:40:00,84.41,84.48,84.41,84.48,5489.0,71.657,71.7164,71.657,71.7164,5489.0
2019-10-18 13:45:00,84.48,84.57,84.48,84.57,6944.0,71.7164,71.7929,71.7164,71.7929,6944.0
2019-10-18 13:50:00,84.57,84.61,84.55,84.56,5686.0,71.7929,71.8268,71.7759,71.7844,5686.0
2019-10-18 13:55:00,84.56,84.6,84.54,84.6,6882.0,71.7844,71.8183,71.7674,71.8183,6882.0
2019-10-18 14:00:00,84.61,84.64,84.48,84.5,5824.0,71.8268,71.8523,71.7164,71.7334,5824.0
2019-10-18 14:05:00,84.5,84.52,84.47,84.48,6487.0,71.7334,71.7504,71.708,71.7164,6487.0
2019-10-18 14:10:00,84.48,84.5,84.46,84.48,6350.0,71.7164,71.7334,71.6995,71.7164,6350.0
2019-10-18 14:15:00,84.48,84.52,84.47,84.5,10171.0,71.7164,71.7504,71.708,71.7334,10171.0
2019-10-18 14:20:00,84.5,84.56,84.47,84.48,7158.0,71.7334,71.7844,71.708,71.7164,7158.0
2019-10-18 14:25:00,84.48,84.5,84.46,84.49,8444.0,71.7164,71.7334,71.6995,71.7249,8444.0
2019-10-18 14:30:00,84.48,84.49,84.44,84.45,6618.0,71.7164,71.7249,71.6825,71.691,6618.0
2019-10-18 14:35:00,84.45,84.48,84.44,84.44,12383.0,71.691,71.7164,71.6825,71.6825,12383.0
2019-10-18 14:40:00,84.44,84.45,84.4,84.41,8891.0,71.6825,71.691,71.6485,71.657,8891.0
2019-10-18 14:45:00,84.42,84.42,84.37,84.37,8023.0,71.6655,71.6655,71.6231,71.6231,8023.0
2019-10-18 14:50:00,84.38,84.41,84.37,84.39,6810.0,71.6316,71.657,71.6231,71.64,6810.0
2019-10-18 14:55:00,84.39,84.41,84.38,84.4,14201.0,71.64,71.657,71.6316,71.6485,14201.0
2019-10-18 15:00:00,84.41,84.43,84.37,84.42,11589.0,71.657,71.674,71.6231,71.6655,11589.0
2019-10-18 15:05:00,84.42,84.49,84.41,84.42,20708.0,71.6655,71.7249,71.657,71.6655,20708.0
2019-10-18 15:10:00,84.42,84.51,84.39,84.51,10830.0,71.6655,71.7419,71.64,71.7419,10830.0
2019-10-18 15:15:00,84.5,84.54,84.48,84.49,9109.0,71.7334,71.7674,71.7164,71.7249,9109.0
2019-10-18 15:20:00,84.49,84.54,84.45,84.46,11920.0,71.7249,71.7674,71.691,71.6995,11920.0
2019-10-18 15:25:00,84.44,84.44,84.37,84.38,9209.0,71.6825,71.6825,71.6231,71.6316,9209.0
2019-10-18 15:30:00,84.35,84.37,84.26,84.27,19016.0,71.6061,71.6231,71.5297,71.5382,19016.0
2019-10-18 15:35:00,84.26,84.28,84.17,84.18,25108.0,71.5297,71.5467,71.4533,71.4618,25108.0
2019-10-18 15:40:00,84.17,84.18,84.0,84.01,59164.0,71.4533,71.4618,71.309,71.3175,59164.0
2019-10-18 15:45:00,84.04,84.23,84.04,84.18,21010.0,71.3429,71.5042,71.3429,71.4618,21010.0
2019-10-18 15:50:00,84.19,84.37,84.19,84.35,22448.0,71.4703,71.6231,71.4703,71.6061,22448.0
2019-10-18 15:55:00,84.36,84.41,84.24,84.24,85178.0,71.6146,71.657,71.5127,71.5127,85178.0
2019-10-21 09:30:00,84.81,84.81,84.38,84.38,15884.0,71.9966,71.9966,71.6316,71.6316,15884.0
2019-10-21 09:35:00,84.5,84.54,84.29,84.3,5164.0,71.7334,71.7674,71.5552,71.5636,5164.0
2019-10-21 09:40:00,84.28,84.3,84.06,84.15,8245.0,71.5467,71.5636,71.3599,71.4363,8245.0
2019-10-21 09:45:00,84.13,84.18,84.06,84.07,7038.0,71.4193,71.4618,71.3599,71.3684,7038.0
2019-10-21 09:50:00,84.07,84.08,83.83,83.86,26163.0,71.3684,71.3769,71.1647,71.1901,26163.0
2019-10-21 09:55:00,83.84,83.97,83.83,83.89,3800.0,71.1731,71.2835,71.1647,71.2156,3800.0
2019-10-21 10:00:00,83.95,84.07,83.92,84.03,6647.0,71.2665,71.3684,71.2411,71.3344,6647.0
2019-10-21 10:05:00,84.01,84.08,83.96,83.97,2340.0,71.3175,71.3769,71.275,71.2835,2340.0
2019-10-21 10:10:00,83.95,84.01,83.94,83.96,3808.0,71.2665,71.3175,71.258,71.275,3808.0
2019-10-21 10:15:00,83.97,83.98,83.87,83.98,11370.0,71.2835,71.292,71.1986,71.292,11370.0
2019-10-21 10:20:00,83.97,84.04,83.96,84.03,4131.0,71.2835,71.3429,71.275,71.3344,4131.0
2019-10-21 10:25:00,84.03,84.08,84.03,84.07,4741.0,71.3344,71.3769,71.3344,71.3684,4741.0
2019-10-21 10:30:00,84.08,84.13,84.05,84.13,3313.0,71.3769,71.4193,71.3514,71.4193,3313.0
2019-10-21 10:35:00,84.12,84.28,84.12,84.28,2504.0,71.4108,71.5467,71.4108,71.5467,2504.0
2019-10-21 10:40:00,84.27,84.31,84.17,84.2,6123.0,71.5382,71.5721,71.4533,71.4788,6123.0
2019-10-21 10:45:00,84.17,84.21,84.13,84.16,9573.0,71.4533,71.4872,71.4193,71.4448,9573.0
2019-10-21 10:50:00,84.19,84.23,84.16,84.23,8946.0,71.4703,71.5042,71.4448,71.5042,8946.0
2019-10-21 10:55:00,84.23,84.3,84.23,84.26,8299.0,71.5042,71.5636,71.5042,71.5297,8299.0
2019-10-21 11:00:00,84.28,84.31,84.27,84.3,3715.0,71.5467,71.5721,71.5382,71.5636,3715.0
2019-10-21 11:05:00,84.32,84.33,84.24,84.25,4374.0,71.5806,71.5891,71.5127,71.5212,4374.0
2019-10-21 11:10:00,84.23,84.31,84.23,84.31,4948.0,71.5042,71.5721,71.5042,71.5721,4948.0
2019-10-21 11:15:00,84.29,84.29,84.22,84.26,4738.0,71.5552,71.5552,71.4957,71.5297,4738.0
2019-10-21 11:20:00,84.25,84.27,84.17,84.27,5675.0,71.5212,71.5382,71.4533,71.5382,5675.0
2019-10-21 11:25:00,84.27,84.36,84.26,84.31,6450.0,71.5382,71.6146,71.5297,71.5721,6450.0
2019-10-21 11:30:00,84.32,84.36,84.29,84.29,3163.0,71.5806,71.6146,71.5552,71.5552,3163.0
2019-10-21 11:35:00,84.3,84.31,84.21,84.27,6730.0,71.5636,71.5721,71.4872,71.5382,6730.0
2019-10-21 11:40:00,84.26,84.35,84.26,84.32,4897.0,71.5297,71.6061,71.5297,71.5806,4897.0
2019-10-21 11:45:00,84.32,84.34,84.28,84.28,3466.0,71.5806,71.5976,71.5467,71.5467,3466.0
2019-10-21 11:50:00,84.29,84.29,84.19,84.23,3553.0,71.5552,71.5552,71.4703,71.5042,3553.0
2019-10-21 11:55:00,84.22,84.22,84.16,84.17,3755.0,71.4957,71.4957,71.4448,71.4533,3755.0
2019-10-21 12:00:00,84.15,84.15,84.11,84.11,4544.0,71.4363,71.4363,71.4023,71.4023,4544.0
2019-10-21 12:05:00,84.14,84.15,84.05,84.06,5590.0,71.4278,71.4363,71.3514,71.3599,5590.0
2019-10-21 12:10:00,84.06,84.07,84.02,84.02,6618.0,71.3599,71.3684,71.3259,71.3259,6618.0
2019-10-21 12:15:00,84.04,84.05,83.99,84.0,5803.0,71.3429,71.3514,71.3005,71.309,5803.0
2019-10-21 12:20:00,84.0,84.11,84.0,84.09,5449.0,71.309,71.4023,71.309,71.3854,5449.0
2019-10-21 12:25:00,84.09,84.16,84.06,84.16,7709.0,71.3854,71.4448,71.3599,71.4448,7709.0
2019-10-21 12:30:00,84.16,84.21,84.14,84.17,4842.0,71.4448,71.4872,71.4278,71.4533,4842.0
2019-10-21 12:35:00,84.16,84.18,84.13,84.18,5007.0,71.4448,71.4618,71.4193,71.4618,5007.0
2019-10-21 12:40:00,84.18,84.2,84.15,84.15,4489.0,71.4618,71.4788,71.4363,71.4363,4489.0
2019-10-21 12:45:00,84.15,84.18,84.12,84.18,3978.0,71.4363,71.4618,71.4108,71.4618,3978.0
2019-10-21 12:50:00,84.16,84.23,84.16,84.23,5710.0,71.4448,71.5042,71.4448,71.5042,5710.0
2019-10-21 12:55:00,84.23,84.24,84.13,84.13,4932.0,71.5042,71.5127,71.4193,71.4193,4932.0
2019-10-21 13:00:00,84.13,84.2,84.1,84.2,9274.0,71.4193,71.4788,71.3939,71.4788,9274.0
2019-10-21 13:05:00,84.18,84.23,84.16,84.16,5359.0,71.4618,71.5042,71.4448,71.4448,5359.0
2019-10-21 13:10:00,84.19,84.23,84.18,84.23,4257.0,71.4703,71.5042,71.4618,71.5042,4257.0
2019-10-21 13:15:00,84.24,84.3,84.24,84.27,4139.0,71.5127,71.5636,71.5127,71.5382,4139.0
2019-10-21 13:20:00,84.27,84.32,84.26,84.31,5024.0,71.5382,71.5806,71.5297,71.5721,5024.0
2019-10-21 13:25:00,84.31,84.38,84.3,84.38,3200.0,71.5721,71.6316,71.5636,71.6316,3200.0
2019-10-21 13:30:00,84.38,84.38,84.33,84.35,2211.0,71.6316,71.6316,71.5891,71.6061,2211.0
2019-10-21 13:35:00,84.33,84.39,84.31,84.39,3976.0,71.5891,71.64,71.5721,71.64,3976.0
2019-10-21 13:40:00,84.39,84.42,84.36,84.42,5041.0,71.64,71.6655,71.6146,71.6655,5041.0
2019-10-21 13:45:00,84.42,84.45,84.38,84.39,2908.0,71.6655,71.691,71.6316,71.64,2908.0
2019-10-21 13:50:00,84.38,84.39,84.33,84.34,4751.0,71.6316,71.64,71.5891,71.5976,4751.0
2019-10-21 13:55:00,84.34,84.38,84.33,84.37,7385.0,71.5976,71.6316,71.5891,71.6231,7385.0
2019-10-21 14:00:00,84.37,84.51,84.37,84.48,8524.0,71.6231,71.7419,71.6231,71.7164,8524.0
2019-10-21 14:05:00,84.48,84.56,84.48,84.56,3906.0,71.7164,71.7844,71.7164,71.7844,3906.0
2019-10-21 14:10:00,84.56,84.56,84.47,84.48,4887.0,71.7844,71.7844,71.708,71.7164,4887.0
2019-10-21 14:15:00,84.48,84.53,84.47,84.48,5897.0,71.7164,71.7589,71.708,71.7164,5897.0
2019-10-21 14:20:00,84.49,84.52,84.47,84.52,3427.0,71.7249,71.7504,71.708,71.7504,3427.0
2019-10-21 14:25:00,84.53,84.57,84.5,84.52,6600.0,71.7589,71.7929,71.7334,71.7504,6600.0
2019-10-21 14:30:00,84.53,84.58,84.51,84.56,12313.0,71.7589,71.8013,71.7419,71.7844,12313.0
2019-10-21 14:35:00,84.54,84.6,84.54,84.56,17723.0,71.7674,71.8183,71.7674,71.7844,17723.0
2019-10-21 14:40:00,84.56,84.66,84.56,84.64,18959.0,71.7844,71.8693,71.7844,71.8523,18959.0
2019-10-21 14:45:00,84.64,84.66,84.6,84.64,16906.0,71.8523,71.8693,71.8183,71.8523,16906.0
2019-10-21 14:50:00,84.63,84.65,84.57,84.64,18128.0,71.8438,71.8608,71.7929,71.8523,18128.0
2019-10-21 14:55:00,84.62,84.66,84.6,84.6,14909.0,71.8353,71.8693,71.8183,71.8183,14909.0
2019-10-21 15:00:00,84.61,84.65,84.59,84.6,18973.0,71.8268,71.8608,71.8098,71.8183,18973.0
2019-10-21 15:05:00,84.6,84.64,84.59,84.64,18748.0,71.8183,71.8523,71.8098,71.8523,18748.0
2019-10-21 15:10:00,84.65,84.65,84.61,84.62,15678.0,71.8608,71.8608,71.8268,71.8353,15678.0
2019-10-21 15:15:00,84.62,84.69,84.62,84.69,7451.0,71.8353,71.8947,71.8353,71.8947,7451.0
2019-10-21 15:20:00,84.67,84.67,84.64,84.67,5150.0,71.8777,71.8777,71.8523,71.8777,5150.0
2019-10-21 15:25:00,84.66,84.75,84.66,84.74,10228.0,71.8693,71.9457,71.8693,71.9372,10228.0
2019-10-21 15:30:00,84.73,84.76,84.67,84.67,6931.0,71.9287,71.9541,71.8777,71.8777,6931.0
2019-10-21 15:35:00,84.66,84.73,84.63,84.71,12523.0,71.8693,71.9287,71.8438,71.9117,12523.0
2019-10-21 15:40:00,84.7,84.74,84.66,84.66,11290.0,71.9032,71.9372,71.8693,71.8693,11290.0
2019-10-21 15:45:00,84.66,84.77,84.65,84.76,37885.0,71.8693,71.9626,71.8608,71.9541,37885.0
2019-10-21 15:50:00,84.76,84.79,84.67,84.73,32917.0,71.9541,71.9796,71.8777,71.9287,32917.0
2019-10-21 15:55:00,84.74,84.81,84.63,84.66,47706.0,71.9372,71.9966,71.8438,71.8693,47706.0
2019-10-22 09:30:00,84.81,85.11,84.71,85.11,30185.0,71.9966,72.2513,71.9117,72.2513,30185.0
2019-10-22 09:35:00,85.09,85.1,84.8,84.88,3577.0,72.2343,72.2428,71.9881,72.056,3577.0
2019-10-22 09:40:00,84.88,85.21,84.86,85.21,6934.0,72.056,72.3362,72.039,72.3362,6934.0
2019-10-22 09:45:00,85.21,85.26,85.09,85.1,9094.0,72.3362,72.3786,72.2343,72.2428,9094.0
2019-10-22 09:50:00,85.09,85.14,85.07,85.09,4743.0,72.2343,72.2767,72.2173,72.2343,4743.0
2019-10-22 09:55:00,85.11,85.11,84.94,84.94,3288.0,72.2513,72.2513,72.1069,72.1069,3288.0
2019-10-22 10:00:00,84.92,85.03,84.91,84.92,8237.0,72.09,72.1834,72.0815,72.09,8237.0
2019-10-22 10:05:00,84.92,84.93,84.85,84.85,4622.0,72.09,72.0985,72.0305,72.0305,4622.0
2019-10-22 10:10:00,84.8,84.8,84.69,84.71,9431.0,71.9881,71.9881,71.8947,71.9117,9431.0
2019-10-22 10:15:00,84.69,84.74,84.64,84.74,7166.0,71.8947,71.9372,71.8523,71.9372,7166.0
2019-10-22 10:20:00,84.75,84.88,84.73,84.88,6804.0,71.9457,72.056,71.9287,72.056,6804.0
2019-10-22 10:25:00,84.91,84.97,84.88,84.94,8525.0,72.0815,72.1324,72.056,72.1069,8525.0
2019-10-22 10:30:00,84.95,85.03,84.93,84.98,7696.0,72.1154,72.1834,72.0985,72.1409,7696.0
2019-10-22 10:35:00,84.94,85.04,84.91,85.02,5488.0,72.1069,72.1918,72.0815,72.1749,5488.0
2019-10-22 10:40:00,85.03,85.06,84.91,84.91,10242.0,72.1834,72.2088,72.0815,72.0815,10242.0
2019-10-22 10:45:00,84.93,85.0,84.9,84.95,6802.0,72.0985,72.1579,72.073,72.1154,6802.0
2019-10-22 10:50:00,84.97,84.98,84.83,84.83,5684.0,72.1324,72.1409,72.0136,72.0136,5684.0
2019-10-22 10:55:00,84.84,84.85,84.68,84.68,6041.0,72.0221,72.0305,71.8862,71.8862,6041.0
2019-10-22 11:00:00,84.64,84.66,84.53,84.56,12748.0,71.8523,71.8693,71.7589,71.7844,12748.0
2019-10-22 11:05:00,84.57,84.59,84.51,84.56,7282.0,71.7929,71.8098,71.7419,71.7844,7282.0
2019-10-22 11:10:00,84.56,84.56,84.45,84.49,5418.0,71.7844,71.7844,71.691,71.7249,5418.0
2019-10-22 11:15:00,84.48,84.49,84.42,84.46,4418.0,71.7164,71.7249,71.6655,71.6995,4418.0
2019-10-22 11:20:00,84.44,84.49,84.43,84.44,5181.0,71.6825,71.7249,71.674,71.6825,5181.0
2019-10-22 11:25:00,84.44,84.44,84.37,84.37,5178.0,71.6825,71.6825,71.6231,71.6231,5178.0
2019-10-22 11:30:00,84.38,84.41,84.35,84.39,5955.0,71.6316,71.657,71.6061,71.64,5955.0
2019-10-22 11:35:00,84.39,84.44,84.36,84.41,7917.0,71.64,71.6825,71.6146,71.657,7917.0
2019-10-22 11:40:00,84.4,84.45,84.39,84.45,8767.0,71.6485,71.691,71.64,71.691,8767.0
2019-10-22 11:45:00,84.43,84.46,84.36,84.36,4600.0,71.674,71.6995,71.6146,71.6146,4600.0
2019-10-22 11:50:00,84.35,84.37,84.22,84.22,8346.0,71.6061,71.6231,71.4957,71.4957,8346.0
2019-10-22 11:55:00,84.21,84.21,84.02,84.07,5044.0,71.4872,71.4872,71.3259,71.3684,5044.0
2019-10-22 12:00:00,84.07,84.1,84.03,84.09,4381.0,71.3684,71.3939,71.3344,71.3854,4381.0
2019-10-22 12:05:00,84.1,84.12,84.01,84.05,6150.0,71.3939,71.4108,71.3175,71.3514,6150.0
2019-10-22 12:10:00,84.05,84.06,84.0,84.04,5307.0,71.3514,71.3599,71.309,71.3429,5307.0
2019-10-22 12:15:00,84.01,84.06,83.98,84.06,5131.0,71.3175,71.3599,71.292,71.3599,5131.0
2019-10-22 12:20:00,84.07,84.09,84.02,84.06,7315.0,71.3684,71.3854,71.3259,71.3599,7315.0
2019-10-22 12:25:00,84.03,84.07,84.03,84.06,6681.0,71.3344,71.3684,71.3344,71.3599,6681.0
2019-10-22 12:30:00,84.03,84.08,84.0,84.0,7038.0,71.3344,71.3769,71.309,71.309,7038.0
2019-10-22 12:35:00,83.98,84.01,83.92,83.93,6460.0,71.292,71.3175,71.2411,71.2495,6460.0
2019-10-22 12:40:00,83.92,83.92,83.89,83.91,6755.0,71.2411,71.2411,71.2156,71.2326,6755.0
2019-10-22 12:45:00,83.91,83.94,83.85,83.87,5374.0,71.2326,71.258,71.1816,71.1986,5374.0
2019-10-22 12:50:00,83.87,83.92,83.86,83.88,4757.0,71.1986,71.2411,71.1901,71.2071,4757.0
2019-10-22 12:55:00,83.87,83.93,83.86,83.92,4621.0,71.1986,71.2495,71.1901,71.2411,4621.0
2019-10-22 13:00:00,83.92,84.02,83.91,83.99,5126.0,71.2411,71.3259,71.2326,71.3005,5126.0
2019-10-22 13:05:00,83.97,84.04,83.97,84.0,3878.0,71.2835,71.3429,71.2835,71.309,3878.0
2019-10-22 13:10:00,84.0,84.01,83.94,83.95,6731.0,71.309,71.3175,71.258,71.2665,6731.0
2019-10-22 13:15:00,83.95,83.95,83.9,83.9,6733.0,71.2665,71.2665,71.2241,71.2241,6733.0
2019-10-22 13:20:00,83.9,83.94,83.89,83.92,4480.0,71.2241,71.258,71.2156,71.2411,4480.0
2019-10-22 13:25:00,83.93,83.94,83.9,83.91,4375.0,71.2495,71.258,71.2241,71.2326,4375.0
2019-10-22 13:30:00,83.91,83.91,83.84,83.84,5590.0,71.2326,71.2326,71.1731,71.1731,5590.0
2019-10-22 13:35:00,83.85,83.88,83.83,83.88,11023.0,71.1816,71.2071,71.1647,71.2071,11023.0
2019-10-22 13:40:00,83.88,83.94,83.87,83.91,5552.0,71.2071,71.258,71.1986,71.2326,5552.0
2019-10-22 13:45:00,83.91,83.92,83.84,83.84,5998.0,71.2326,71.2411,71.1731,71.1731,5998.0
2019-10-22 13:50:00,83.84,83.84,83.68,83.71,22349.0,71.1731,71.1731,71.0373,71.0628,22349.0
2019-10-22 13:55:00,83.68,83.69,83.58,83.6,4723.0,71.0373,71.0458,70.9524,70.9694,4723.0
2019-10-22 14:00:00,83.57,83.61,83.53,83.53,7428.0,70.9439,70.9779,70.91,70.91,7428.0
2019-10-22 14:05:00,83.54,83.6,83.54,83.6,6460.0,70.9185,70.9694,70.9185,70.9694,6460.0
2019-10-22 14:10:00,83.58,83.65,83.57,83.6,6646.0,70.9524,71.0118,70.9439,70.9694,6646.0
2019-10-22 14:15:00,83.61,83.65,83.59,83.6,7348.0,70.9779,71.0118,70.9609,70.9694,7348.0
2019-10-22 14:20:00,83.61,83.61,83.55,83.58,6020.0,70.9779,70.9779,70.927,70.9524,6020.0
2019-10-22 14:25:00,83.59,83.69,83.58,83.69,9728.0,70.9609,71.0458,70.9524,71.0458,9728.0
2019-10-22 14:30:00,83.7,83.7,83.54,83.67,18683.0,71.0543,71.0543,70.9185,71.0288,18683.0
2019-10-22 14:35:00,83.65,83.69,83.61,83.63,5475.0,71.0118,71.0458,70.9779,70.9949,5475.0
2019-10-22 14:40:00,83.6,83.6,83.52,83.59,7833.0,70.9694,70.9694,70.9015,70.9609,7833.0
2019-10-22 14:45:00,83.54,83.54,83.45,83.48,10069.0,70.9185,70.9185,70.8421,70.8675,10069.0
2019-10-22 14:50:00,83.45,83.49,83.38,83.44,8835.0,70.8421,70.876,70.7826,70.8336,8835.0
2019-10-22 14:55:00,83.44,83.51,83.36,83.38,7911.0,70.8336,70.893,70.7657,70.7826,7911.0
2019-10-22 15:00:00,83.4,83.45,83.33,83.37,5382.0,70.7996,70.8421,70.7402,70.7742,5382.0
2019-10-22 15:05:00,83.36,83.45,83.33,83.37,8657.0,70.7657,70.8421,70.7402,70.7742,8657.0
2019-10-22 15:10:00,83.37,83.39,83.31,83.37,4993.0,70.7742,70.7911,70.7232,70.7742,4993.0
2019-10-22 15:15:00,83.37,83.42,83.32,83.33,11002.0,70.7742,70.8166,70.7317,70.7402,11002.0
2019-10-22 15:20:00,83.32,83.41,83.3,83.37,10008.0,70.7317,70.8081,70.7147,70.7742,10008.0
2019-10-22 15:25:00,83.38,83.45,83.37,83.39,12533.0,70.7826,70.8421,70.7742,70.7911,12533.0
2019-10-22 15:30:00,83.4,83.46,83.37,83.42,9808.0,70.7996,70.8506,70.7742,70.8166,9808.0
2019-10-22 15:35:00,83.39,83.48,83.39,83.43,6902.0,70.7911,70.8675,70.7911,70.8251,6902.0
2019-10-22 15:40:00,83.42,83.43,83.35,83.36,14716.0,70.8166,70.8251,70.7572,70.7657,14716.0
2019-10-22 15:45:00,83.35,83.36,83.21,83.3,20905.0,70.7572,70.7657,70.6383,70.7147,20905.0
2019-10-22 15:50:00,83.3,83.32,83.17,83.25,31715.0,70.7147,70.7317,70.6044,70.6723,31715.0
2019-10-22 15:55:00,83.25,83.32,83.21,83.25,69721.0,70.6723,70.7317,70.6383,70.6723,69721.0
2019-10-23 09:30:00,83.21,83.62,83.1,83.13,33000.0,70.6383,70.9864,70.5449,70.5704,33000.0
2019-10-23 09:35:00,83.19,83.31,83.07,83.31,5838.0,70.6213,70.7232,70.5195,70.7232,5838.0
2019-10-23 09:40:00,83.42,83.46,83.33,83.46,4488.0,70.8166,70.8506,70.7402,70.8506,4488.0
2019-10-23 09:45:00,83.46,83.53,83.42,83.48,7374.0,70.8506,70.91,70.8166,70.8675,7374.0
2019-10-23 09:50:00,83.46,83.62,83.43,83.53,5300.0,70.8506,70.9864,70.8251,70.91,5300.0
2019-10-23 09:55:00,83.52,83.74,83.52,83.74,10478.0,70.9015,71.0882,70.9015,71.0882,10478.0
2019-10-23 10:00:00,83.73,83.84,83.69,83.74,12052.0,71.0798,71.1731,71.0458,71.0882,12052.0
2019-10-23 10:05:00,83.75,83.9,83.67,83.68,10883.0,71.0967,71.2241,71.0288,71.0373,10883.0
2019-10-23 10:10:00,83.69,83.73,83.68,83.69,6741.0,71.0458,71.0798,71.0373,71.0458,6741.0
2019-10-23 10:15:00,83.7,83.75,83.55,83.55,14628.0,71.0543,71.0967,70.927,70.927,14628.0
2019-10-23 10:20:00,83.52,83.61,83.48,83.59,7356.0,70.9015,70.9779,70.8675,70.9609,7356.0
2019-10-23 10:25:00,83.58,83.67,83.5,83.66,10102.0,70.9524,71.0288,70.8845,71.0203,10102.0
2019-10-23 10:30:00,83.67,83.68,83.59,83.64,6901.0,71.0288,71.0373,70.9609,71.0034,6901.0
2019-10-23 10:35:00,83.64,83.66,83.5,83.56,5607.0,71.0034,71.0203,70.8845,70.9354,5607.0
2019-10-23 10:40:00,83.51,83.58,83.49,83.58,4500.0,70.893,70.9524,70.876,70.9524,4500.0
2019-10-23 10:45:00,83.59,83.65,83.51,83.51,9317.0,70.9609,71.0118,70.893,70.893,9317.0
2019-10-23 10:50:00,83.49,83.51,83.41,83.41,6226.0,70.876,70.893,70.8081,70.8081,6226.0
2019-10-23 10:55:00,83.44,83.45,83.3,83.3,7041.0,70.8336,70.8421,70.7147,70.7147,7041.0
2019-10-23 11:00:00,83.3,83.3,83.22,83.28,3800.0,70.7147,70.7147,70.6468,70.6977,3800.0
2019-10-23 11:05:00,83.27,83.39,83.27,83.39,8074.0,70.6893,70.7911,70.6893,70.7911,8074.0
2019-10-23 11:10:00,83.39,83.62,83.39,83.56,14552.0,70.7911,70.9864,70.7911,70.9354,14552.0
2019-10-23 11:15:00,83.59,83.7,83.59,83.62,5675.0,70.9609,71.0543,70.9609,70.9864,5675.0
2019-10-23 11:20:00,83.59,83.67,83.58,83.67,15233.0,70.9609,71.0288,70.9524,71.0288,15233.0
2019-10-23 11:25:00,83.68,83.82,83.67,83.77,9218.0,71.0373,71.1562,71.0288,71.1137,9218.0
2019-10-23 11:30:00,83.79,83.82,83.73,83.82,4461.0,71.1307,71.1562,71.0798,71.1562,4461.0
2019-10-23 11:35:00,83.84,83.88,83.8,83.86,10342.0,71.1731,71.2071,71.1392,71.1901,10342.0
2019-10-23 11:40:00,83.89,83.9,83.78,83.83,4655.0,71.2156,71.2241,71.1222,71.1647,4655.0
2019-10-23 11:45:00,83.83,83.86,83.72,83.72,3578.0,71.1647,71.1901,71.0713,71.0713,3578.0
2019-10-23 11:50:00,83.72,83.77,83.65,83.74,20224.0,71.0713,71.1137,71.0118,71.0882,20224.0
2019-10-23 11:55:00,83.74,83.77,83.69,83.72,15908.0,71.0882,71.1137,71.0458,71.0713,15908.0
2019-10-23 12:00:00,83.7,83.8,83.7,83.74,16138.0,71.0543,71.1392,71.0543,71.0882,16138.0
2019-10-23 12:05:00,83.74,83.74,83.6,83.63,22979.0,71.0882,71.0882,70.9694,70.9949,22979.0
2019-10-23 12:10:00,83.58,83.62,83.55,83.57,5209.0,70.9524,70.9864,70.927,70.9439,5209.0
2019-10-23 12:15:00,83.57,83.57,83.52,83.52,2731.0,70.9439,70.9439,70.9015,70.9015,2731.0
2019-10-23 12:20:00,83.52,83.52,83.41,83.51,5757.0,70.9015,70.9015,70.8081,70.893,5757.0
2019-10-23 12:25:00,83.5,83.5,83.42,83.46,3938.0,70.8845,70.8845,70.8166,70.8506,3938.0
2019-10-23 12:30:00,83.45,83.51,83.45,83.49,3570.0,70.8421,70.893,70.8421,70.876,3570.0
2019-10-23 12:35:00,83.47,83.52,83.45,83.52,5657.0,70.859,70.9015,70.8421,70.9015,5657.0
2019-10-23 12:40:00,83.52,83.6,83.51,83.57,11315.0,70.9015,70.9694,70.893,70.9439,11315.0
2019-10-23 12:45:00,83.57,83.63,83.54,83.56,7270.0,70.9439,70.9949,70.9185,70.9354,7270.0
2019-10-23 12:50:00,83.55,83.76,83.55,83.62,30613.0,70.927,71.1052,70.927,70.9864,30613.0
2019-10-23 12:55:00,83.63,83.67,83.58,83.6,11357.0,70.9949,71.0288,70.9524,70.9694,11357.0
2019-10-23 13:00:00,83.61,83.73,83.6,83.65,9602.0,70.9779,71.0798,70.9694,71.0118,9602.0
2019-10-23 13:05:00,83.64,83.71,83.63,83.68,8531.0,71.0034,71.0628,70.9949,71.0373,8531.0
2019-10-23 13:10:00,83.66,83.78,83.65,83.69,21567.0,71.0203,71.1222,71.0118,71.0458,21567.0
2019-10-23 13:15:00,83.67,83.68,83.6,83.63,8792.0,71.0288,71.0373,70.9694,70.9949,8792.0
2019-10-23 13:20:00,83.63,83.75,83.62,83.67,14272.0,70.9949,71.0967,70.9864,71.0288,14272.0
2019-10-23 13:25:00,83.66,83.68,83.61,83.65,27332.0,71.0203,71.0373,70.9779,71.0118,27332.0
2019-10-23 13:30:00,83.63,83.65,83.52,83.61,13668.0,70.9949,71.0118,70.9015,70.9779,13668.0
2019-10-23 13:35:00,83.61,83.63,83.53,83.6,11092.0,70.9779,70.9949,70.91,70.9694,11092.0
2019-10-23 13:40:00,83.61,83.63,83.59,83.62,2299.0,70.9779,70.9949,70.9609,70.9864,2299.0
2019-10-23 13:45:00,83.58,83.63,83.54,83.62,8243.0,70.9524,70.9949,70.9185,70.9864,8243.0
2019-10-23 13:50:00,83.63,83.64,83.56,83.56,7472.0,70.9949,71.0034,70.9354,70.9354,7472.0
2019-10-23 13:55:00,83.56,83.59,83.51,83.51,4170.0,70.9354,70.9609,70.893,70.893,4170.0
2019-10-23 14:00:00,83.51,83.53,83.48,83.5,4738.0,70.893,70.91,70.8675,70.8845,4738.0
2019-10-23 14:05:00,83.5,83.6,83.48,83.59,25072.0,70.8845,70.9694,70.8675,70.9609,25072.0
2019-10-23 14:10:00,83.59,83.67,83.59,83.63,23430.0,70.9609,71.0288,70.9609,70.9949,23430.0
2019-10-23 14:15:00,83.64,83.67,83.63,83.66,29065.0,71.0034,71.0288,70.9949,71.0203,29065.0
2019-10-23 14:20:00,83.66,83.7,83.64,83.66,29090.0,71.0203,71.0543,71.0034,71.0203,29090.0
2019-10-23 14:25:00,83.66,83.68,83.49,83.5,32398.0,71.0203,71.0373,70.876,70.8845,32398.0
2019-10-23 14:30:00,83.51,83.61,83.47,83.61,8846.0,70.893,70.9779,70.859,70.9779,8846.0
2019-10-23 14:35:00,83.61,83.61,83.45,83.46,6616.0,70.9779,70.9779,70.8421,70.8506,6616.0
2019-10-23 14:40:00,83.46,83.51,83.44,83.51,8662.0,70.8506,70.893,70.8336,70.893,8662.0
2019-10-23 14:45:00,83.47,83.56,83.47,83.52,23466.0,70.859,70.9354,70.859,70.9015,23466.0
2019-10-23 14:50:00,83.53,83.53,83.46,83.49,7803.0,70.91,70.91,70.8506,70.876,7803.0
2019-10-23 14:55:00,83.5,83.56,83.5,83.5,4580.0,70.8845,70.9354,70.8845,70.8845,4580.0
2019-10-23 15:00:00,83.49,83.58,83.49,83.57,7924.0,70.876,70.9524,70.876,70.9439,7924.0
2019-10-23 15:05:00,83.56,83.58,83.55,83.56,5454.0,70.9354,70.9524,70.927,70.9354,5454.0
2019-10-23 15:10:00,83.56,83.57,83.51,83.51,8409.0,70.9354,70.9439,70.893,70.893,8409.0
2019-10-23 15:15:00,83.5,83.53,83.49,83.53,7331.0,70.8845,70.91,70.876,70.91,7331.0
2019-10-23 15:20:00,83.53,83.61,83.52,83.61,12287.0,70.91,70.9779,70.9015,70.9779,12287.0
2019-10-23 15:25:00,83.61,83.74,83.61,83.72,17072.0,70.9779,71.0882,70.9779,71.0713,17072.0
2019-10-23 15:30:00,83.73,83.81,83.73,83.78,18470.0,71.0798,71.1477,71.0798,71.1222,18470.0
2019-10-23 15:35:00,83.77,83.92,83.77,83.84,22590.0,71.1137,71.2411,71.1137,71.1731,22590.0
2019-10-23 15:40:00,83.85,83.88,83.79,83.83,12121.0,71.1816,71.2071,71.1307,71.1647,12121.0
2019-10-23 15:45:00,83.83,83.89,83.83,83.88,15517.0,71.1647,71.2156,71.1647,71.2071,15517.0
2019-10-23 15:50:00,83.89,83.96,83.87,83.91,22517.0,71.2156,71.275,71.1986,71.2326,22517.0
2019-10-23 15:55:00,83.91,84.09,83.91,84.07,71777.0,71.2326,71.3854,71.2326,71.3684,71777.0
2019-10-24 09:30:00,84.29,84.29,83.87,84.21,33374.0,71.5552,71.5552,71.1986,71.4872,33374.0
2019-10-24 09:35:00,84.19,84.36,84.16,84.36,4645.0,71.4703,71.6146,71.4448,71.6146,4645.0
2019-10-24 09:40:00,84.35,84.45,84.31,84.4,5763.0,71.6061,71.691,71.5721,71.6485,5763.0
2019-10-24 09:45:00,84.43,84.48,84.35,84.42,15173.0,71.674,71.7164,71.6061,71.6655,15173.0
2019-10-24 09:50:00,84.32,84.37,84.2,84.25,9627.0,71.5806,71.6231,71.4788,71.5212,9627.0
2019-10-24 09:55:00,84.24,84.26,84.06,84.07,4106.0,71.5127,71.5297,71.3599,71.3684,4106.0
2019-10-24 10:00:00,84.06,84.16,83.93,84.06,14720.0,71.3599,71.4448,71.2495,71.3599,14720.0
2019-10-24 10:05:00,84.06,84.11,84.02,84.06,7816.0,71.3599,71.4023,71.3259,71.3599,7816.0
2019-10-24 10:10:00,84.07,84.07,83.88,83.94,8918.0,71.3684,71.3684,71.2071,71.258,8918.0
2019-10-24 10:15:00,83.93,83.98,83.87,83.91,8093.0,71.2495,71.292,71.1986,71.2326,8093.0
2019-10-24 10:20:00,83.91,83.98,83.88,83.91,12197.0,71.2326,71.292,71.2071,71.2326,12197.0
2019-10-24 10:25:00,83.86,83.88,83.78,83.79,7877.0,71.1901,71.2071,71.1222,71.1307,7877.0
2019-10-24 10:30:00,83.77,83.79,83.68,83.72,7540.0,71.1137,71.1307,71.0373,71.0713,7540.0
2019-10-24 10:35:00,83.79,83.9,83.76,83.88,5124.0,71.1307,71.2241,71.1052,71.2071,5124.0
2019-10-24 10:40:00,83.86,83.98,83.86,83.97,5312.0,71.1901,71.292,71.1901,71.2835,5312.0
2019-10-24 10:45:00,83.98,83.99,83.92,83.93,4219.0,71.292,71.3005,71.2411,71.2495,4219.0
2019-10-24 10:50:00,83.94,84.0,83.92,84.0,5162.0,71.258,71.309,71.2411,71.309,5162.0
2019-10-24 10:55:00,84.01,84.05,83.95,84.03,5215.0,71.3175,71.3514,71.2665,71.3344,5215.0
2019-10-24 11:00:00,84.04,84.22,84.04,84.17,6194.0,71.3429,71.4957,71.3429,71.4533,6194.0
2019-10-24 11:05:00,84.17,84.19,84.09,84.13,5477.0,71.4533,71.4703,71.3854,71.4193,5477.0
2019-10-24 11:10:00,84.13,84.18,84.11,84.13,4106.0,71.4193,71.4618,71.4023,71.4193,4106.0
2019-10-24 11:15:00,84.14,84.14,84.07,84.1,6465.0,71.4278,71.4278,71.3684,71.3939,6465.0
2019-10-24 11:20:00,84.08,84.16,84.06,84.12,3824.0,71.3769,71.4448,71.3599,71.4108,3824.0
2019-10-24 11:25:00,84.13,84.2,84.11,84.19,5419.0,71.4193,71.4788,71.4023,71.4703,5419.0
2019-10-24 11:30:00,84.21,84.32,84.21,84.27,4565.0,71.4872,71.5806,71.4872,71.5382,4565.0
2019-10-24 11:35:00,84.28,84.36,84.27,84.3,5905.0,71.5467,71.6146,71.5382,71.5636,5905.0
2019-10-24 11:40:00,84.31,84.37,84.27,84.37,7440.0,71.5721,71.6231,71.5382,71.6231,7440.0
2019-10-24 11:45:00,84.37,84.39,84.31,84.36,5848.0,71.6231,71.64,71.5721,71.6146,5848.0
2019-10-24 11:50:00,84.35,84.39,84.24,84.37,12979.0,71.6061,71.64,71.5127,71.6231,12979.0
2019-10-24 11:55:00,84.39,84.56,84.37,84.56,5033.0,71.64,71.7844,71.6231,71.7844,5033.0
2019-10-24 12:00:00,84.56,84.63,84.53,84.58,6788.0,71.7844,71.8438,71.7589,71.8013,6788.0
2019-10-24 12:05:00,84.57,84.57,84.4,84.47,4917.0,71.7929,71.7929,71.6485,71.708,4917.0
2019-10-24 12:10:00,84.47,84.48,84.4,84.4,5633.0,71.708,71.7164,71.6485,71.6485,5633.0
2019-10-24 12:15:00,84.4,84.4,84.27,84.33,5731.0,71.6485,71.6485,71.5382,71.5891,5731.0
2019-10-24 12:20:00,84.33,84.39,84.26,84.31,11798.0,71.5891,71.64,71.5297,71.5721,11798.0
2019-10-24 12:25:00,84.31,84.41,84.3,84.41,6608.0,71.5721,71.657,71.5636,71.657,6608.0
2019-10-24 12:30:00,84.4,84.42,84.38,84.41,4706.0,71.6485,71.6655,71.6316,71.657,4706.0
2019-10-24 12:35:00,84.42,84.52,84.42,84.51,4126.0,71.6655,71.7504,71.6655,71.7419,4126.0
2019-10-24 12:40:00,84.52,84.55,84.47,84.51,7240.0,71.7504,71.7759,71.708,71.7419,7240.0
2019-10-24 12:45:00,84.51,84.56,84.5,84.56,2427.0,71.7419,71.7844,71.7334,71.7844,2427.0
2019-10-24 12:50:00,84.56,84.58,84.54,84.56,5275.0,71.7844,71.8013,71.7674,71.7844,5275.0
2019-10-24 12:55:00,84.57,84.62,84.52,84.52,4777.0,71.7929,71.8353,71.7504,71.7504,4777.0
2019-10-24 13:00:00,84.5,84.52,84.43,84.44,2270.0,71.7334,71.7504,71.674,71.6825,2270.0
2019-10-24 13:05:00,84.47,84.47,84.35,84.38,2838.0,71.708,71.708,71.6061,71.6316,2838.0
2019-10-24 13:10:00,84.37,84.43,84.35,84.42,4105.0,71.6231,71.674,71.6061,71.6655,4105.0
2019-10-24 13:15:00,84.41,84.42,84.39,84.41,3400.0,71.657,71.6655,71.64,71.657,3400.0
2019-10-24 13:20:00,84.41,84.43,84.38,84.41,4126.0,71.657,71.674,71.6316,71.657,4126.0
2019-10-24 13:25:00,84.41,84.42,84.39,84.41,3948.0,71.657,71.6655,71.64,71.657,3948.0
2019-10-24 13:30:00,84.4,84.4,84.29,84.32,3691.0,71.6485,71.6485,71.5552,71.5806,3691.0
2019-10-24 13:35:00,84.33,84.39,84.33,84.39,3892.0,71.5891,71.64,71.5891,71.64,3892.0
2019-10-24 13:40:00,84.4,84.4,84.31,84.31,4804.0,71.6485,71.6485,71.5721,71.5721,4804.0
2019-10-24 13:45:00,84.31,84.35,84.3,84.3,4500.0,71.5721,71.6061,71.5636,71.5636,4500.0
2019-10-24 13:50:00,84.29,84.36,84.28,84.33,11429.0,71.5552,71.6146,71.5467,71.5891,11429.0
2019-10-24 13:55:00,84.32,84.38,84.32,84.38,4098.0,71.5806,71.6316,71.5806,71.6316,4098.0
2019-10-24 14:00:00,84.38,84.47,84.37,84.46,3434.0,71.6316,71.708,71.6231,71.6995,3434.0
2019-10-24 14:05:00,84.44,84.48,84.42,84.44,5957.0,71.6825,71.7164,71.6655,71.6825,5957.0
2019-10-24 14:10:00,84.44,84.47,84.42,84.42,3761.0,71.6825,71.708,71.6655,71.6655,3761.0
2019-10-24 14:15:00,84.43,84.49,84.42,84.49,6544.0,71.674,71.7249,71.6655,71.7249,6544.0
2019-10-24 14:20:00,84.48,84.53,84.47,84.52,8088.0,71.7164,71.7589,71.708,71.7504,8088.0
2019-10-24 14:25:00,84.52,84.54,84.47,84.53,5026.0,71.7504,71.7674,71.708,71.7589,5026.0
2019-10-24 14:30:00,84.52,84.59,84.51,84.58,6566.0,71.7504,71.8098,71.7419,71.8013,6566.0
2019-10-24 14:35:00,84.58,84.62,84.58,84.59,3636.0,71.8013,71.8353,71.8013,71.8098,3636.0
2019-10-24 14:40:00,84.59,84.63,84.57,84.61,4188.0,71.8098,71.8438,71.7929,71.8268,4188.0
2019-10-24 14:45:00,84.61,84.64,84.57,84.59,5355.0,71.8268,71.8523,71.7929,71.8098,5355.0
2019-10-24 14:50:00,84.6,84.65,84.6,84.65,3654.0,71.8183,71.8608,71.8183,71.8608,3654.0
2019-10-24 14:55:00,84.64,84.66,84.63,84.63,2939.0,71.8523,71.8693,71.8438,71.8438,2939.0
2019-10-24 15:00:00,84.64,84.77,84.63,84.77,6700.0,71.8523,71.9626,71.8438,71.9626,6700.0
2019-10-24 15:05:00,84.76,84.78,84.71,84.71,6506.0,71.9541,71.9711,71.9117,71.9117,6506.0
2019-10-24 15:10:00,84.71,84.72,84.69,84.69,5937.0,71.9117,71.9202,71.8947,71.8947,5937.0
2019-10-24 15:15:00,84.68,84.7,84.67,84.7,5381.0,71.8862,71.9032,71.8777,71.9032,5381.0
2019-10-24 15:20:00,84.69,84.72,84.69,84.71,5031.0,71.8947,71.9202,71.8947,71.9117,5031.0
2019-10-24 15:25:00,84.71,84.71,84.68,84.69,6945.0,71.9117,71.9117,71.8862,71.8947,6945.0
2019-10-24 15:30:00,84.7,84.81,84.69,84.78,7423.0,71.9032,71.9966,71.8947,71.9711,7423.0
2019-10-24 15:35:00,84.77,84.8,84.73,84.76,17581.0,71.9626,71.9881,71.9287,71.9541,17581.0
2019-10-24 15:40:00,84.76,84.77,84.67,84.67,18292.0,71.9541,71.9626,71.8777,71.8777,18292.0
2019-10-24 15:45:00,84.68,84.73,84.64,84.72,21096.0,71.8862,71.9287,71.8523,71.9202,21096.0
2019-10-24 15:50:00,84.73,84.76,84.68,84.69,27568.0,71.9287,71.9541,71.8862,71.8947,27568.0
2019-10-24 15:55:00,84.69,84.76,84.67,84.69,56297.0,71.8947,71.9541,71.8777,71.8947,56297.0
2019-10-25 09:30:00,84.29,84.79,84.09,84.71,27222.0,71.5552,71.9796,71.3854,71.9117,27222.0
2019-10-25 09:35:00,84.7,84.72,84.36,84.52,4032.0,71.9032,71.9202,71.6146,71.7504,4032.0
2019-10-25 09:40:00,84.45,84.54,84.33,84.51,4135.0,71.691,71.7674,71.5891,71.7419,4135.0
2019-10-25 09:45:00,84.53,84.71,84.52,84.71,2452.0,71.7589,71.9117,71.7504,71.9117,2452.0
2019-10-25 09:50:00,84.71,84.74,84.63,84.63,3337.0,71.9117,71.9372,71.8438,71.8438,3337.0
2019-10-25 09:55:00,84.66,84.66,84.51,84.53,3009.0,71.8693,71.8693,71.7419,71.7589,3009.0
2019-10-25 10:00:00,84.53,84.68,84.53,84.62,3451.0,71.7589,71.8862,71.7589,71.8353,3451.0
2019-10-25 10:05:00,84.71,84.79,84.7,84.79,3528.0,71.9117,71.9796,71.9032,71.9796,3528.0
2019-10-25 10:10:00,84.81,84.96,84.81,84.89,13397.0,71.9966,72.1239,71.9966,72.0645,13397.0
2019-10-25 10:15:00,84.88,84.95,84.82,84.92,4924.0,72.056,72.1154,72.0051,72.09,4924.0
2019-10-25 10:20:00,84.92,84.97,84.85,84.88,11427.0,72.09,72.1324,72.0305,72.056,11427.0
2019-10-25 10:25:00,84.85,84.85,84.71,84.71,3374.0,72.0305,72.0305,71.9117,71.9117,3374.0
2019-10-25 10:30:00,84.72,84.73,84.58,84.6,3750.0,71.9202,71.9287,71.8013,71.8183,3750.0
2019-10-25 10:35:00,84.55,84.58,84.51,84.55,6245.0,71.7759,71.8013,71.7419,71.7759,6245.0
2019-10-25 10:40:00,84.54,84.7,84.52,84.52,12167.0,71.7674,71.9032,71.7504,71.7504,12167.0
2019-10-25 10:45:00,84.54,84.66,84.5,84.63,10062.0,71.7674,71.8693,71.7334,71.8438,10062.0
2019-10-25 10:50:00,84.65,84.67,84.51,84.63,10116.0,71.8608,71.8777,71.7419,71.8438,10116.0
2019-10-25 10:55:00,84.65,84.65,84.6,84.64,5062.0,71.8608,71.8608,71.8183,71.8523,5062.0
2019-10-25 11:00:00,84.64,84.67,84.62,84.65,6631.0,71.8523,71.8777,71.8353,71.8608,6631.0
2019-10-25 11:05:00,84.64,84.67,84.53,84.59,6515.0,71.8523,71.8777,71.7589,71.8098,6515.0
2019-10-25 11:10:00,84.59,84.63,84.56,84.63,5020.0,71.8098,71.8438,71.7844,71.8438,5020.0
2019-10-25 11:15:00,84.61,84.64,84.56,84.62,11445.0,71.8268,71.8523,71.7844,71.8353,11445.0
2019-10-25 11:20:00,84.61,84.66,84.58,84.6,6555.0,71.8268,71.8693,71.8013,71.8183,6555.0
2019-10-25 11:25:00,84.6,84.79,84.6,84.78,7537.0,71.8183,71.9796,71.8183,71.9711,7537.0
2019-10-25 11:30:00,84.76,84.79,84.69,84.79,6698.0,71.9541,71.9796,71.8947,71.9796,6698.0
2019-10-25 11:35:00,84.78,84.79,84.73,84.74,7319.0,71.9711,71.9796,71.9287,71.9372,7319.0
2019-10-25 11:40:00,84.74,84.83,84.73,84.82,10206.0,71.9372,72.0136,71.9287,72.0051,10206.0
2019-10-25 11:45:00,84.83,84.9,84.81,84.88,4900.0,72.0136,72.073,71.9966,72.056,4900.0
2019-10-25 11:50:00,84.87,84.9,84.86,84.86,2664.0,72.0475,72.073,72.039,72.039,2664.0
2019-10-25 11:55:00,84.87,84.89,84.77,84.77,3602.0,72.0475,72.0645,71.9626,71.9626,3602.0
2019-10-25 12:00:00,84.8,84.8,84.62,84.67,5315.0,71.9881,71.9881,71.8353,71.8777,5315.0
2019-10-25 12:05:00,84.67,84.67,84.6,84.65,3881.0,71.8777,71.8777,71.8183,71.8608,3881.0
2019-10-25 12:10:00,84.66,84.71,84.53,84.57,6620.0,71.8693,71.9117,71.7589,71.7929,6620.0
2019-10-25 12:15:00,84.57,84.57,84.51,84.53,2358.0,71.7929,71.7929,71.7419,71.7589,2358.0
2019-10-25 12:20:00,84.53,84.56,84.52,84.55,3610.0,71.7589,71.7844,71.7504,71.7759,3610.0
2019-10-25 12:25:00,84.57,84.61,84.56,84.61,1955.0,71.7929,71.8268,71.7844,71.8268,1955.0
2019-10-25 12:30:00,84.62,84.62,84.59,84.62,3003.0,71.8353,71.8353,71.8098,71.8353,3003.0
2019-10-25 12:35:00,84.62,84.69,84.57,84.69,4428.0,71.8353,71.8947,71.7929,71.8947,4428.0
2019-10-25 12:40:00,84.67,84.67,84.62,84.64,4208.0,71.8777,71.8777,71.8353,71.8523,4208.0
2019-10-25 12:45:00,84.65,84.65,84.6,84.61,2894.0,71.8608,71.8608,71.8183,71.8268,2894.0
2019-10-25 12:50:00,84.64,84.66,84.6,84.62,2616.0,71.8523,71.8693,71.8183,71.8353,2616.0
2019-10-25 12:55:00,84.63,84.63,84.53,84.56,3323.0,71.8438,71.8438,71.7589,71.7844,3323.0
2019-10-25 13:00:00,84.57,84.58,84.53,84.53,2306.0,71.7929,71.8013,71.7589,71.7589,2306.0
2019-10-25 13:05:00,84.55,84.56,84.5,84.55,3079.0,71.7759,71.7844,71.7334,71.7759,3079.0
2019-10-25 13:10:00,84.56,84.62,84.56,84.61,3243.0,71.7844,71.8353,71.7844,71.8268,3243.0
2019-10-25 13:15:00,84.61,84.65,84.59,84.64,5072.0,71.8268,71.8608,71.8098,71.8523,5072.0
2019-10-25 13:20:00,84.64,84.64,84.56,84.56,3027.0,71.8523,71.8523,71.7844,71.7844,3027.0
2019-10-25 13:25:00,84.57,84.61,84.56,84.56,2662.0,71.7929,71.8268,71.7844,71.7844,2662.0
2019-10-25 13:30:00,84.55,84.57,84.53,84.55,3530.0,71.7759,71.7929,71.7589,71.7759,3530.0
2019-10-25 13:35:00,84.54,84.55,84.48,84.5,6421.0,71.7674,71.7759,71.7164,71.7334,6421.0
2019-10-25 13:40:00,84.47,84.51,84.46,84.49,2400.0,71.708,71.7419,71.6995,71.7249,2400.0
2019-10-25 13:45:00,84.5,84.53,84.49,84.53,4166.0,71.7334,71.7589,71.7249,71.7589,4166.0
2019-10-25 13:50:00,84.52,84.53,84.49,84.52,3151.0,71.7504,71.7589,71.7249,71.7504,3151.0
2019-10-25 13:55:00,84.53,84.53,84.48,84.48,1527.0,71.7589,71.7589,71.7164,71.7164,1527.0
2019-10-25 14:00:00,84.47,84.5,84.45,84.46,6399.0,71.708,71.7334,71.691,71.6995,6399.0
2019-10-25 14:05:00,84.43,84.47,84.42,84.47,1600.0,71.674,71.708,71.6655,71.708,1600.0
2019-10-25 14:10:00,84.45,84.49,84.43,84.49,2505.0,71.691,71.7249,71.674,71.7249,2505.0
2019-10-25 14:15:00,84.49,84.49,84.43,84.43,2509.0,71.7249,71.7249,71.674,71.674,2509.0
2019-10-25 14:20:00,84.45,84.53,84.44,84.53,4305.0,71.691,71.7589,71.6825,71.7589,4305.0
2019-10-25 14:25:00,84.51,84.53,84.49,84.51,2408.0,71.7419,71.7589,71.7249,71.7419,2408.0
2019-10-25 14:30:00,84.52,84.54,84.41,84.41,5300.0,71.7504,71.7674,71.657,71.657,5300.0
2019-10-25 14:35:00,84.4,84.45,84.39,84.44,4265.0,71.6485,71.691,71.64,71.6825,4265.0
2019-10-25 14:40:00,84.42,84.48,84.42,84.47,2761.0,71.6655,71.7164,71.6655,71.708,2761.0
2019-10-25 14:45:00,84.47,84.48,84.45,84.48,4030.0,71.708,71.7164,71.691,71.7164,4030.0
2019-10-25 14:50:00,84.48,84.59,84.46,84.59,7845.0,71.7164,71.8098,71.6995,71.8098,7845.0
2019-10-25 14:55:00,84.58,84.62,84.57,84.61,3937.0,71.8013,71.8353,71.7929,71.8268,3937.0
2019-10-25 15:00:00,84.6,84.65,84.59,84.6,2500.0,71.8183,71.8608,71.8098,71.8183,2500.0
2019-10-25 15:05:00,84.55,84.58,84.54,84.55,3584.0,71.7759,71.8013,71.7674,71.7759,3584.0
2019-10-25 15:10:00,84.55,84.59,84.55,84.59,1969.0,71.7759,71.8098,71.7759,71.8098,1969.0
2019-10-25 15:15:00,84.6,84.6,84.48,84.57,19939.0,71.8183,71.8183,71.7164,71.7929,19939.0
2019-10-25 15:20:00,84.57,84.62,84.55,84.55,5634.0,71.7929,71.8353,71.7759,71.7759,5634.0
2019-10-25 15:25:00,84.56,84.57,84.49,84.49,9856.0,71.7844,71.7929,71.7249,71.7249,9856.0
2019-10-25 15:30:00,84.5,84.54,84.49,84.52,4729.0,71.7334,71.7674,71.7249,71.7504,4729.0
2019-10-25 15:35:00,84.53,84.53,84.47,84.48,4613.0,71.7589,71.7589,71.708,71.7164,4613.0
2019-10-25 15:40:00,84.48,84.48,84.44,84.47,5008.0,71.7164,71.7164,71.6825,71.708,5008.0
2019-10-25 15:45:00,84.47,84.47,84.37,84.38,6936.0,71.708,71.708,71.6231,71.6316,6936.0
2019-10-25 15:50:00,84.38,84.42,84.35,84.4,12313.0,71.6316,71.6655,71.6061,71.6485,12313.0
2019-10-25 15:55:00,84.41,84.61,84.4,84.52,62486.0,71.657,71.8268,71.6485,71.7504,62486.0
2019-10-28 09:30:00,85.05,85.08,84.75,84.87,16258.0,72.2003,72.2258,71.9457,72.0475,16258.0
2019-10-28 09:35:00,84.9,84.99,84.83,84.87,3384.0,72.073,72.1494,72.0136,72.0475,3384.0
2019-10-28 09:40:00,84.86,84.96,84.85,84.88,3190.0,72.039,72.1239,72.0305,72.056,3190.0
2019-10-28 09:45:00,84.86,84.86,84.73,84.73,3973.0,72.039,72.039,71.9287,71.9287,3973.0
2019-10-28 09:50:00,84.63,84.64,84.5,84.61,4658.0,71.8438,71.8523,71.7334,71.8268,4658.0
2019-10-28 09:55:00,84.64,84.65,84.52,84.57,5010.0,71.8523,71.8608,71.7504,71.7929,5010.0
2019-10-28 10:00:00,84.59,84.63,84.51,84.52,4021.0,71.8098,71.8438,71.7419,71.7504,4021.0
2019-10-28 10:05:00,84.55,84.55,84.44,84.46,1080.0,71.7759,71.7759,71.6825,71.6995,1080.0
2019-10-28 10:10:00,84.39,84.4,84.28,84.29,6492.0,71.64,71.6485,71.5467,71.5552,6492.0
2019-10-28 10:15:00,84.31,84.37,84.29,84.31,4494.0,71.5721,71.6231,71.5552,71.5721,4494.0
2019-10-28 10:20:00,84.33,84.38,84.32,84.36,4481.0,71.5891,71.6316,71.5806,71.6146,4481.0
2019-10-28 10:25:00,84.37,84.47,84.31,84.41,8548.0,71.6231,71.708,71.5721,71.657,8548.0
2019-10-28 10:30:00,84.43,84.49,84.43,84.45,1600.0,71.674,71.7249,71.674,71.691,1600.0
2019-10-28 10:35:00,84.47,84.47,84.35,84.35,3900.0,71.708,71.708,71.6061,71.6061,3900.0
2019-10-28 10:40:00,84.33,84.36,84.29,84.35,6178.0,71.5891,71.6146,71.5552,71.6061,6178.0
2019-10-28 10:45:00,84.33,84.37,84.23,84.26,7405.0,71.5891,71.6231,71.5042,71.5297,7405.0
2019-10-28 10:50:00,84.25,84.27,84.2,84.22,3978.0,71.5212,71.5382,71.4788,71.4957,3978.0
2019-10-28 10:55:00,84.23,84.3,84.22,84.29,4129.0,71.5042,71.5636,71.4957,71.5552,4129.0
2019-10-28 11:00:00,84.35,84.5,84.35,84.38,5400.0,71.6061,71.7334,71.6061,71.6316,5400.0
2019-10-28 11:05:00,84.38,84.4,84.31,84.32,3301.0,71.6316,71.6485,71.5721,71.5806,3301.0
2019-10-28 11:10:00,84.3,84.3,84.17,84.17,4933.0,71.5636,71.5636,71.4533,71.4533,4933.0
2019-10-28 11:15:00,84.17,84.27,84.17,84.23,4374.0,71.4533,71.5382,71.4533,71.5042,4374.0
2019-10-28 11:20:00,84.19,84.19,84.05,84.05,9479.0,71.4703,71.4703,71.3514,71.3514,9479.0
2019-10-28 11:25:00,84.07,84.17,84.06,84.17,6389.0,71.3684,71.4533,71.3599,71.4533,6389.0
2019-10-28 11:30:00,84.19,84.25,84.15,84.21,8431.0,71.4703,71.5212,71.4363,71.4872,8431.0
2019-10-28 11:35:00,84.2,84.26,84.19,84.21,4931.0,71.4788,71.5297,71.4703,71.4872,4931.0
2019-10-28 11:40:00,84.24,84.35,84.21,84.35,5203.0,71.5127,71.6061,71.4872,71.6061,5203.0
2019-10-28 11:45:00,84.37,84.4,84.34,84.39,3543.0,71.6231,71.6485,71.5976,71.64,3543.0
2019-10-28 11:50:00,84.35,84.36,84.3,84.3,3094.0,71.6061,71.6146,71.5636,71.5636,3094.0
2019-10-28 11:55:00,84.27,84.33,84.27,84.31,3842.0,71.5382,71.5891,71.5382,71.5721,3842.0
2019-10-28 12:00:00,84.33,84.38,84.31,84.37,2859.0,71.5891,71.6316,71.5721,71.6231,2859.0
2019-10-28 12:05:00,84.36,84.42,84.36,84.39,2600.0,71.6146,71.6655,71.6146,71.64,2600.0
2019-10-28 12:10:00,84.39,84.41,84.29,84.3,4840.0,71.64,71.657,71.5552,71.5636,4840.0
2019-10-28 12:15:00,84.32,84.4,84.32,84.34,4028.0,71.5806,71.6485,71.5806,71.5976,4028.0
2019-10-28 12:20:00,84.38,84.38,84.36,84.36,2049.0,71.6316,71.6316,71.6146,71.6146,2049.0
2019-10-28 12:25:00,84.35,84.41,84.34,84.41,6733.0,71.6061,71.657,71.5976,71.657,6733.0
2019-10-28 12:30:00,84.4,84.49,84.39,84.44,5486.0,71.6485,71.7249,71.64,71.6825,5486.0
2019-10-28 12:35:00,84.44,84.53,84.44,84.52,7352.0,71.6825,71.7589,71.6825,71.7504,7352.0
2019-10-28 12:40:00,84.52,84.55,84.5,84.52,3503.0,71.7504,71.7759,71.7334,71.7504,3503.0
2019-10-28 12:45:00,84.54,84.54,84.51,84.53,4568.0,71.7674,71.7674,71.7419,71.7589,4568.0
2019-10-28 12:50:00,84.54,84.63,84.53,84.58,5116.0,71.7674,71.8438,71.7589,71.8013,5116.0
2019-10-28 12:55:00,84.58,84.58,84.4,84.42,6400.0,71.8013,71.8013,71.6485,71.6655,6400.0
2019-10-28 13:00:00,84.42,84.43,84.4,84.41,2046.0,71.6655,71.674,71.6485,71.657,2046.0
2019-10-28 13:05:00,84.39,84.39,84.35,84.35,2265.0,71.64,71.64,71.6061,71.6061,2265.0
2019-10-28 13:10:00,84.32,84.34,84.29,84.34,4581.0,71.5806,71.5976,71.5552,71.5976,4581.0
2019-10-28 13:15:00,84.33,84.46,84.33,84.45,6708.0,71.5891,71.6995,71.5891,71.691,6708.0
2019-10-28 13:20:00,84.45,84.45,84.42,84.44,2056.0,71.691,71.691,71.6655,71.6825,2056.0
2019-10-28 13:25:00,84.44,84.44,84.42,84.44,1620.0,71.6825,71.6825,71.6655,71.6825,1620.0
2019-10-28 13:30:00,84.42,84.46,84.41,84.41,4027.0,71.6655,71.6995,71.657,71.657,4027.0
2019-10-28 13:35:00,84.4,84.47,84.39,84.47,2946.0,71.6485,71.708,71.64,71.708,2946.0
2019-10-28 13:40:00,84.47,84.52,84.46,84.48,17782.0,71.708,71.7504,71.6995,71.7164,17782.0
2019-10-28 13:45:00,84.5,84.52,84.48,84.5,4727.0,71.7334,71.7504,71.7164,71.7334,4727.0
2019-10-28 13:50:00,84.51,84.6,84.5,84.6,4800.0,71.7419,71.8183,71.7334,71.8183,4800.0
2019-10-28 13:55:00,84.6,84.61,84.54,84.6,8670.0,71.8183,71.8268,71.7674,71.8183,8670.0
2019-10-28 14:00:00,84.59,84.59,84.51,84.51,5146.0,71.8098,71.8098,71.7419,71.7419,5146.0
2019-10-28 14:05:00,84.52,84.55,84.48,84.52,3762.0,71.7504,71.7759,71.7164,71.7504,3762.0
2019-10-28 14:10:00,84.53,84.53,84.47,84.48,3948.0,71.7589,71.7589,71.708,71.7164,3948.0
2019-10-28 14:15:00,84.48,84.52,84.48,84.49,2000.0,71.7164,71.7504,71.7164,71.7249,2000.0
2019-10-28 14:20:00,84.49,84.51,84.47,84.48,2500.0,71.7249,71.7419,71.708,71.7164,2500.0
2019-10-28 14:25:00,84.47,84.47,84.38,84.42,3637.0,71.708,71.708,71.6316,71.6655,3637.0
2019-10-28 14:30:00,84.42,84.45,84.39,84.44,6644.0,71.6655,71.691,71.64,71.6825,6644.0
2019-10-28 14:35:00,84.45,84.47,84.43,84.47,6382.0,71.691,71.708,71.674,71.708,6382.0
2019-10-28 14:40:00,84.46,84.47,84.45,84.47,4096.0,71.6995,71.708,71.691,71.708,4096.0
2019-10-28 14:45:00,84.47,84.47,84.42,84.46,3300.0,71.708,71.708,71.6655,71.6995,3300.0
2019-10-28 14:50:00,84.46,84.46,84.42,84.43,3718.0,71.6995,71.6995,71.6655,71.674,3718.0
2019-10-28 14:55:00,84.44,84.45,84.4,84.41,3400.0,71.6825,71.691,71.6485,71.657,3400.0
2019-10-28 15:00:00,84.42,84.43,84.36,84.39,6026.0,71.6655,71.674,71.6146,71.64,6026.0
2019-10-28 15:05:00,84.4,84.4,84.36,84.38,9142.0,71.6485,71.6485,71.6146,71.6316,9142.0
2019-10-28 15:10:00,84.4,84.45,84.4,84.44,3500.0,71.6485,71.691,71.6485,71.6825,3500.0
2019-10-28 15:15:00,84.45,84.45,84.4,84.42,4636.0,71.691,71.691,71.6485,71.6655,4636.0
2019-10-28 15:20:00,84.42,84.47,84.39,84.44,7600.0,71.6655,71.708,71.64,71.6825,7600.0
2019-10-28 15:25:00,84.45,84.48,84.42,84.43,8194.0,71.691,71.7164,71.6655,71.674,8194.0
2019-10-28 15:30:00,84.41,84.45,84.38,84.44,9520.0,71.657,71.691,71.6316,71.6825,9520.0
2019-10-28 15:35:00,84.44,84.44,84.38,84.41,6797.0,71.6825,71.6825,71.6316,71.657,6797.0
2019-10-28 15:40:00,84.42,84.42,84.37,84.4,10911.0,71.6655,71.6655,71.6231,71.6485,10911.0
2019-10-28 15:45:00,84.39,84.41,84.35,84.41,12091.0,71.64,71.657,71.6061,71.657,12091.0
2019-10-28 15:50:00,84.41,84.44,84.36,84.36,17067.0,71.657,71.6825,71.6146,71.6146,17067.0
2019-10-28 15:55:00,84.37,84.5,84.37,84.42,53477.0,71.6231,71.7334,71.6231,71.6655,53477.0
2019-10-29 09:30:00,84.54,84.83,84.39,84.83,15021.0,71.7674,72.0136,71.64,72.0136,15021.0
2019-10-29 09:35:00,84.67,84.75,84.53,84.6,2521.0,71.8777,71.9457,71.7589,71.8183,2521.0
2019-10-29 09:40:00,84.54,84.63,84.54,84.63,5061.0,71.7674,71.8438,71.7674,71.8438,5061.0
2019-10-29 09:45:00,84.63,84.69,84.5,84.5,2842.0,71.8438,71.8947,71.7334,71.7334,2842.0
2019-10-29 09:50:00,84.51,84.57,84.5,84.54,3550.0,71.7419,71.7929,71.7334,71.7674,3550.0
2019-10-29 09:55:00,84.55,84.64,84.53,84.64,5302.0,71.7759,71.8523,71.7589,71.8523,5302.0
2019-10-29 10:00:00,84.63,84.65,84.55,84.55,4613.0,71.8438,71.8608,71.7759,71.7759,4613.0
2019-10-29 10:05:00,84.53,84.66,84.49,84.66,8452.0,71.7589,71.8693,71.7249,71.8693,8452.0
2019-10-29 10:10:00,84.69,84.78,84.69,84.77,8345.0,71.8947,71.9711,71.8947,71.9626,8345.0
2019-10-29 10:15:00,84.79,84.79,84.71,84.74,6303.0,71.9796,71.9796,71.9117,71.9372,6303.0
2019-10-29 10:20:00,84.75,84.81,84.73,84.8,3987.0,71.9457,71.9966,71.9287,71.9881,3987.0
2019-10-29 10:25:00,84.81,84.84,84.76,84.81,6797.0,71.9966,72.0221,71.9541,71.9966,6797.0
2019-10-29 10:30:00,84.86,84.88,84.8,84.83,4853.0,72.039,72.056,71.9881,72.0136,4853.0
2019-10-29 10:35:00,84.84,84.98,84.82,84.98,5102.0,72.0221,72.1409,72.0051,72.1409,5102.0
2019-10-29 10:40:00,84.97,85.0,84.94,84.94,8464.0,72.1324,72.1579,72.1069,72.1069,8464.0
2019-10-29 10:45:00,84.95,85.03,84.94,84.98,8031.0,72.1154,72.1834,72.1069,72.1409,8031.0
2019-10-29 10:50:00,84.97,85.01,84.9,84.96,9200.0,72.1324,72.1664,72.073,72.1239,9200.0
2019-10-29 10:55:00,84.95,85.01,84.95,85.0,5413.0,72.1154,72.1664,72.1154,72.1579,5413.0
2019-10-29 11:00:00,85.02,85.12,85.02,85.11,9211.0,72.1749,72.2598,72.1749,72.2513,9211.0
2019-10-29 11:05:00,85.11,85.11,84.95,84.98,9915.0,72.2513,72.2513,72.1154,72.1409,9915.0
2019-10-29 11:10:00,84.97,84.97,84.9,84.91,10316.0,72.1324,72.1324,72.073,72.0815,10316.0
2019-10-29 11:15:00,84.9,84.92,84.83,84.86,14379.0,72.073,72.09,72.0136,72.039,14379.0
2019-10-29 11:20:00,84.82,84.86,84.76,84.78,7294.0,72.0051,72.039,71.9541,71.9711,7294.0
2019-10-29 11:25:00,84.78,84.91,84.78,84.91,9529.0,71.9711,72.0815,71.9711,72.0815,9529.0
2019-10-29 11:30:00,84.91,84.96,84.87,84.93,9638.0,72.0815,72.1239,72.0475,72.0985,9638.0
2019-10-29 11:35:00,84.93,84.93,84.7,84.76,9170.0,72.0985,72.0985,71.9032,71.9541,9170.0
2019-10-29 11:40:00,84.76,84.94,84.76,84.92,6876.0,71.9541,72.1069,71.9541,72.09,6876.0
2019-10-29 11:45:00,84.92,84.94,84.84,84.84,5303.0,72.09,72.1069,72.0221,72.0221,5303.0
2019-10-29 11:50:00,84.84,84.91,84.78,84.91,7364.0,72.0221,72.0815,71.9711,72.0815,7364.0
2019-10-29 11:55:00,84.91,84.91,84.59,84.66,10644.0,72.0815,72.0815,71.8098,71.8693,10644.0
2019-10-29 12:00:00,84.65,84.92,84.62,84.91,15132.0,71.8608,72.09,71.8353,72.0815,15132.0
2019-10-29 12:05:00,84.91,84.97,84.89,84.96,13037.0,72.0815,72.1324,72.0645,72.1239,13037.0
2019-10-29 12:10:00,84.95,84.95,84.75,84.77,5195.0,72.1154,72.1154,71.9457,71.9626,5195.0
2019-10-29 12:15:00,84.78,84.86,84.74,84.85,4605.0,71.9711,72.039,71.9372,72.0305,4605.0
2019-10-29 12:20:00,84.84,84.9,84.79,84.9,4699.0,72.0221,72.073,71.9796,72.073,4699.0
2019-10-29 12:25:00,84.91,84.95,84.88,84.95,6798.0,72.0815,72.1154,72.056,72.1154,6798.0
2019-10-29 12:30:00,84.95,84.95,84.88,84.91,3763.0,72.1154,72.1154,72.056,72.0815,3763.0
2019-10-29 12:35:00,84.9,84.91,84.86,84.86,5028.0,72.073,72.0815,72.039,72.039,5028.0
2019-10-29 12:40:00,84.84,84.84,84.78,84.8,8586.0,72.0221,72.0221,71.9711,71.9881,8586.0
2019-10-29 12:45:00,84.8,84.8,84.72,84.72,3758.0,71.9881,71.9881,71.9202,71.9202,3758.0
2019-10-29 12:50:00,84.72,84.74,84.69,84.72,4500.0,71.9202,71.9372,71.8947,71.9202,4500.0
2019-10-29 12:55:00,84.69,84.76,84.68,84.71,4627.0,71.8947,71.9541,71.8862,71.9117,4627.0
2019-10-29 13:00:00,84.73,84.8,84.72,84.77,4609.0,71.9287,71.9881,71.9202,71.9626,4609.0
2019-10-29 13:05:00,84.77,84.77,84.68,84.7,3650.0,71.9626,71.9626,71.8862,71.9032,3650.0
2019-10-29 13:10:00,84.7,84.73,84.65,84.67,3953.0,71.9032,71.9287,71.8608,71.8777,3953.0
2019-10-29 13:15:00,84.66,84.68,84.64,84.65,4306.0,71.8693,71.8862,71.8523,71.8608,4306.0
2019-10-29 13:20:00,84.66,84.66,84.57,84.59,4650.0,71.8693,71.8693,71.7929,71.8098,4650.0
2019-10-29 13:25:00,84.58,84.59,84.52,84.53,5680.0,71.8013,71.8098,71.7504,71.7589,5680.0
2019-10-29 13:30:00,84.53,84.56,84.51,84.56,7014.0,71.7589,71.7844,71.7419,71.7844,7014.0
2019-10-29 13:35:00,84.56,84.57,84.52,84.54,3384.0,71.7844,71.7929,71.7504,71.7674,3384.0
2019-10-29 13:40:00,84.53,84.6,84.53,84.56,19060.0,71.7589,71.8183,71.7589,71.7844,19060.0
2019-10-29 13:45:00,84.55,84.58,84.53,84.55,4633.0,71.7759,71.8013,71.7589,71.7759,4633.0
2019-10-29 13:50:00,84.54,84.62,84.53,84.62,4850.0,71.7674,71.8353,71.7589,71.8353,4850.0
2019-10-29 13:55:00,84.63,84.63,84.6,84.6,3957.0,71.8438,71.8438,71.8183,71.8183,3957.0
2019-10-29 14:00:00,84.6,84.6,84.54,84.55,6272.0,71.8183,71.8183,71.7674,71.7759,6272.0
2019-10-29 14:05:00,84.55,84.55,84.5,84.55,4665.0,71.7759,71.7759,71.7334,71.7759,4665.0
2019-10-29 14:10:00,84.54,84.54,84.47,84.49,7055.0,71.7674,71.7674,71.708,71.7249,7055.0
2019-10-29 14:15:00,84.49,84.51,84.46,84.49,3541.0,71.7249,71.7419,71.6995,71.7249,3541.0
2019-10-29 14:20:00,84.48,84.53,84.43,84.46,4969.0,71.7164,71.7589,71.674,71.6995,4969.0
2019-10-29 14:25:00,84.47,84.48,84.44,84.46,6418.0,71.708,71.7164,71.6825,71.6995,6418.0
2019-10-29 14:30:00,84.47,84.56,84.47,84.53,4982.0,71.708,71.7844,71.708,71.7589,4982.0
2019-10-29 14:35:00,84.53,84.54,84.5,84.51,4100.0,71.7589,71.7674,71.7334,71.7419,4100.0
2019-10-29 14:40:00,84.51,84.51,84.39,84.4,5829.0,71.7419,71.7419,71.64,71.6485,5829.0
2019-10-29 14:45:00,84.4,84.44,84.37,84.43,7318.0,71.6485,71.6825,71.6231,71.674,7318.0
2019-10-29 14:50:00,84.43,84.47,84.42,84.45,5123.0,71.674,71.708,71.6655,71.691,5123.0
2019-10-29 14:55:00,84.45,84.47,84.41,84.42,7500.0,71.691,71.708,71.657,71.6655,7500.0
2019-10-29 15:00:00,84.42,84.5,84.41,84.5,5100.0,71.6655,71.7334,71.657,71.7334,5100.0
2019-10-29 15:05:00,84.5,84.51,84.43,84.46,3673.0,71.7334,71.7419,71.674,71.6995,3673.0
2019-10-29 15:10:00,84.45,84.52,84.45,84.51,5379.0,71.691,71.7504,71.691,71.7419,5379.0
2019-10-29 15:15:00,84.5,84.5,84.44,84.47,5700.0,71.7334,71.7334,71.6825,71.708,5700.0
2019-10-29 15:20:00,84.49,84.51,84.47,84.48,9016.0,71.7249,71.7419,71.708,71.7164,9016.0
2019-10-29 15:25:00,84.47,84.51,84.45,84.45,8175.0,71.708,71.7419,71.691,71.691,8175.0
2019-10-29 15:30:00,84.46,84.52,84.46,84.47,11510.0,71.6995,71.7504,71.6995,71.708,11510.0
2019-10-29 15:35:00,84.47,84.49,84.43,84.44,12695.0,71.708,71.7249,71.674,71.6825,12695.0
2019-10-29 15:40:00,84.42,84.51,84.42,84.51,12646.0,71.6655,71.7419,71.6655,71.7419,12646.0
2019-10-29 15:45:00,84.51,84.52,84.42,84.49,12675.0,71.7419,71.7504,71.6655,71.7249,12675.0
2019-10-29 15:50:00,84.5,84.57,84.5,84.54,22525.0,71.7334,71.7929,71.7334,71.7674,22525.0
2019-10-29 15:55:00,84.56,84.63,84.51,84.55,48133.0,71.7844,71.8438,71.7419,71.7759,48133.0
2019-10-30 09:30:00,84.65,84.65,83.89,83.89,21665.0,71.8608,71.8608,71.2156,71.2156,21665.0
2019-10-30 09:35:00,83.81,84.17,83.79,84.16,8178.0,71.1477,71.4533,71.1307,71.4448,8178.0
2019-10-30 09:40:00,84.06,84.06,83.54,83.54,9539.0,71.3599,71.3599,70.9185,70.9185,9539.0
2019-10-30 09:45:00,83.55,83.67,83.5,83.65,4365.0,70.927,71.0288,70.8845,71.0118,4365.0
2019-10-30 09:50:00,83.68,83.71,83.58,83.7,4395.0,71.0373,71.0628,70.9524,71.0543,4395.0
2019-10-30 09:55:00,83.74,83.79,83.61,83.64,4411.0,71.0882,71.1307,70.9779,71.0034,4411.0
2019-10-30 10:00:00,83.6,83.78,83.5,83.78,10837.0,70.9694,71.1222,70.8845,71.1222,10837.0
2019-10-30 10:05:00,83.76,83.81,83.7,83.74,4536.0,71.1052,71.1477,71.0543,71.0882,4536.0
2019-10-30 10:10:00,83.78,83.82,83.72,83.72,2800.0,71.1222,71.1562,71.0713,71.0713,2800.0
2019-10-30 10:15:00,83.68,83.74,83.66,83.7,2110.0,71.0373,71.0882,71.0203,71.0543,2110.0
2019-10-30 10:20:00,83.75,83.91,83.75,83.91,5628.0,71.0967,71.2326,71.0967,71.2326,5628.0
2019-10-30 10:25:00,83.9,83.99,83.88,83.91,3519.0,71.2241,71.3005,71.2071,71.2326,3519.0
2019-10-30 10:30:00,83.85,83.92,83.82,83.83,1530.0,71.1816,71.2411,71.1562,71.1647,1530.0
2019-10-30 10:35:00,83.83,83.91,83.83,83.87,1960.0,71.1647,71.2326,71.1647,71.1986,1960.0
2019-10-30 10:40:00,83.88,83.93,83.82,83.92,3085.0,71.2071,71.2495,71.1562,71.2411,3085.0
2019-10-30 10:45:00,83.91,84.01,83.91,83.93,4133.0,71.2326,71.3175,71.2326,71.2495,4133.0
2019-10-30 10:50:00,83.94,84.01,83.93,84.0,5040.0,71.258,71.3175,71.2495,71.309,5040.0
2019-10-30 10:55:00,84.0,84.01,83.94,83.97,10317.0,71.309,71.3175,71.258,71.2835,10317.0
2019-10-30 11:00:00,83.95,84.04,83.93,84.0,6995.0,71.2665,71.3429,71.2495,71.309,6995.0
2019-10-30 11:05:00,84.0,84.0,83.95,83.98,4460.0,71.309,71.309,71.2665,71.292,4460.0
2019-10-30 11:10:00,83.97,83.99,83.93,83.96,4726.0,71.2835,71.3005,71.2495,71.275,4726.0
2019-10-30 11:15:00,83.93,84.02,83.93,84.01,7178.0,71.2495,71.3259,71.2495,71.3175,7178.0
2019-10-30 11:20:00,83.99,84.01,83.96,83.96,8199.0,71.3005,71.3175,71.275,71.275,8199.0
2019-10-30 11:25:00,83.94,84.01,83.94,84.0,5471.0,71.258,71.3175,71.258,71.309,5471.0
2019-10-30 11:30:00,84.01,84.02,83.94,83.96,5294.0,71.3175,71.3259,71.258,71.275,5294.0
2019-10-30 11:35:00,83.96,84.05,83.95,84.03,15866.0,71.275,71.3514,71.2665,71.3344,15866.0
2019-10-30 11:40:00,84.02,84.08,84.0,84.03,9160.0,71.3259,71.3769,71.309,71.3344,9160.0
2019-10-30 11:45:00,84.08,84.14,84.08,84.14,2695.0,71.3769,71.4278,71.3769,71.4278,2695.0
2019-10-30 11:50:00,84.15,84.15,84.1,84.13,2141.0,71.4363,71.4363,71.3939,71.4193,2141.0
2019-10-30 11:55:00,84.15,84.27,84.14,84.27,6320.0,71.4363,71.5382,71.4278,71.5382,6320.0
2019-10-30 12:00:00,84.29,84.3,84.22,84.22,5440.0,71.5552,71.5636,71.4957,71.4957,5440.0
2019-10-30 12:05:00,84.22,84.23,84.16,84.2,2428.0,71.4957,71.5042,71.4448,71.4788,2428.0
2019-10-30 12:10:00,84.2,84.31,84.19,84.3,3345.0,71.4788,71.5721,71.4703,71.5636,3345.0
2019-10-30 12:15:00,84.3,84.31,84.25,84.27,1750.0,71.5636,71.5721,71.5212,71.5382,1750.0
2019-10-30 12:20:00,84.29,84.29,84.21,84.26,3215.0,71.5552,71.5552,71.4872,71.5297,3215.0
2019-10-30 12:25:00,84.34,84.42,84.33,84.4,3400.0,71.5976,71.6655,71.5891,71.6485,3400.0
2019-10-30 12:30:00,84.4,84.47,84.39,84.47,6208.0,71.6485,71.708,71.64,71.708,6208.0
2019-10-30 12:35:00,84.48,84.5,84.41,84.48,5572.0,71.7164,71.7334,71.657,71.7164,5572.0
2019-10-30 12:40:00,84.46,84.49,84.43,84.47,3995.0,71.6995,71.7249,71.674,71.708,3995.0
2019-10-30 12:45:00,84.48,84.48,84.4,84.43,3594.0,71.7164,71.7164,71.6485,71.674,3594.0
2019-10-30 12:50:00,84.43,84.45,84.26,84.26,4278.0,71.674,71.691,71.5297,71.5297,4278.0
2019-10-30 12:55:00,84.31,84.32,84.21,84.21,3096.0,71.5721,71.5806,71.4872,71.4872,3096.0
2019-10-30 13:00:00,84.21,84.28,84.19,84.28,2260.0,71.4872,71.5467,71.4703,71.5467,2260.0
2019-10-30 13:05:00,84.26,84.32,84.23,84.31,2600.0,71.5297,71.5806,71.5042,71.5721,2600.0
2019-10-30 13:10:00,84.29,84.35,84.25,84.33,3400.0,71.5552,71.6061,71.5212,71.5891,3400.0
2019-10-30 13:15:00,84.31,84.31,84.2,84.2,3329.0,71.5721,71.5721,71.4788,71.4788,3329.0
2019-10-30 13:20:00,84.22,84.26,84.2,84.25,2800.0,71.4957,71.5297,71.4788,71.5212,2800.0
2019-10-30 13:25:00,84.25,84.31,84.24,84.24,2604.0,71.5212,71.5721,71.5127,71.5127,2604.0
2019-10-30 13:30:00,84.28,84.32,84.24,84.25,2870.0,71.5467,71.5806,71.5127,71.5212,2870.0
2019-10-30 13:35:00,84.31,84.32,84.29,84.29,2802.0,71.5721,71.5806,71.5552,71.5552,2802.0
2019-10-30 13:40:00,84.29,84.36,84.28,84.34,5537.0,71.5552,71.6146,71.5467,71.5976,5537.0
2019-10-30 13:45:00,84.34,84.35,84.14,84.14,12692.0,71.5976,71.6061,71.4278,71.4278,12692.0
2019-10-30 13:50:00,84.13,84.27,84.13,84.27,4962.0,71.4193,71.5382,71.4193,71.5382,4962.0
2019-10-30 13:55:00,84.27,84.27,84.17,84.17,7716.0,71.5382,71.5382,71.4533,71.4533,7716.0
2019-10-30 14:00:00,84.15,84.32,84.09,84.24,8359.0,71.4363,71.5806,71.3854,71.5127,8359.0
2019-10-30 14:05:00,84.24,84.24,84.1,84.2,3528.0,71.5127,71.5127,71.3939,71.4788,3528.0
2019-10-30 14:10:00,84.18,84.24,84.18,84.2,4613.0,71.4618,71.5127,71.4618,71.4788,4613.0
2019-10-30 14:15:00,84.21,84.33,84.21,84.28,8538.0,71.4872,71.5891,71.4872,71.5467,8538.0
2019-10-30 14:20:00,84.28,84.31,84.2,84.2,7229.0,71.5467,71.5721,71.4788,71.4788,7229.0
2019-10-30 14:25:00,84.2,84.28,84.2,84.24,7853.0,71.4788,71.5467,71.4788,71.5127,7853.0
2019-10-30 14:30:00,84.24,84.25,84.08,84.08,7641.0,71.5127,71.5212,71.3769,71.3769,7641.0
2019-10-30 14:35:00,84.09,84.19,84.06,84.1,6084.0,71.3854,71.4703,71.3599,71.3939,6084.0
2019-10-30 14:40:00,84.11,84.28,84.11,84.24,9015.0,71.4023,71.5467,71.4023,71.5127,9015.0
2019-10-30 14:45:00,84.25,84.29,84.23,84.29,5600.0,71.5212,71.5552,71.5042,71.5552,5600.0
2019-10-30 14:50:00,84.31,84.44,84.31,84.36,7243.0,71.5721,71.6825,71.5721,71.6146,7243.0
2019-10-30 14:55:00,84.4,84.48,84.37,84.47,8197.0,71.6485,71.7164,71.6231,71.708,8197.0
2019-10-30 15:00:00,84.45,84.59,84.45,84.59,11140.0,71.691,71.8098,71.691,71.8098,11140.0
2019-10-30 15:05:00,84.59,84.59,84.5,84.54,11602.0,71.8098,71.8098,71.7334,71.7674,11602.0
2019-10-30 15:10:00,84.54,84.55,84.5,84.5,6675.0,71.7674,71.7759,71.7334,71.7334,6675.0
2019-10-30 15:15:00,84.51,84.57,84.49,84.54,10000.0,71.7419,71.7929,71.7249,71.7674,10000.0
2019-10-30 15:20:00,84.55,84.75,84.55,84.7,11923.0,71.7759,71.9457,71.7759,71.9032,11923.0
2019-10-30 15:25:00,84.71,84.71,84.58,84.61,8165.0,71.9117,71.9117,71.8013,71.8268,8165.0
2019-10-30 15:30:00,84.62,84.65,84.58,84.59,8250.0,71.8353,71.8608,71.8013,71.8098,8250.0
2019-10-30 15:35:00,84.61,84.61,84.47,84.47,11367.0,71.8268,71.8268,71.708,71.708,11367.0
2019-10-30 15:40:00,84.48,84.58,84.48,84.58,11690.0,71.7164,71.8013,71.7164,71.8013,11690.0
2019-10-30 15:45:00,84.57,84.62,84.55,84.58,16107.0,71.7929,71.8353,71.7759,71.8013,16107.0
2019-10-30 15:50:00,84.59,84.7,84.59,84.69,22719.0,71.8098,71.9032,71.8098,71.8947,22719.0
2019-10-30 15:55:00,84.69,84.71,84.56,84.63,44393.0,71.8947,71.9117,71.7844,71.8438,44393.0
2019-10-31 09:30:00,84.01,84.15,83.8,84.15,22800.0,71.8461,71.9658,71.6665,71.9658,22800.0
2019-10-31 09:35:00,84.11,84.22,84.08,84.18,4664.0,71.9316,72.0257,71.906,71.9915,4664.0
2019-10-31 09:40:00,84.22,84.23,84.0,84.17,8436.0,72.0257,72.0343,71.8376,71.9829,8436.0
2019-10-31 09:45:00,84.17,84.29,84.06,84.06,8183.0,71.9829,72.0856,71.8889,71.8889,8183.0
2019-10-31 09:50:00,84.08,84.19,84.04,84.07,3375.0,71.906,72.0001,71.8718,71.8974,3375.0
2019-10-31 09:55:00,84.09,84.14,84.02,84.06,9201.0,71.9145,71.9573,71.8547,71.8889,9201.0
2019-10-31 10:00:00,84.06,84.19,84.05,84.16,6094.0,71.8889,72.0001,71.8803,71.9744,6094.0
2019-10-31 10:05:00,84.16,84.2,84.1,84.16,9134.0,71.9744,72.0086,71.9231,71.9744,9134.0
2019-10-31 10:10:00,84.1,84.11,83.96,83.98,5590.0,71.9231,71.9316,71.8034,71.8205,5590.0
2019-10-31 10:15:00,83.98,84.09,83.96,84.09,4162.0,71.8205,71.9145,71.8034,71.9145,4162.0
2019-10-31 10:20:00,84.1,84.1,83.95,83.95,5722.0,71.9231,71.9231,71.7948,71.7948,5722.0
2019-10-31 10:25:00,84.01,84.05,83.97,83.98,6951.0,71.8461,71.8803,71.8119,71.8205,6951.0
2019-10-31 10:30:00,83.96,83.96,83.76,83.76,2994.0,71.8034,71.8034,71.6323,71.6323,2994.0
2019-10-31 10:35:00,83.74,83.78,83.66,83.68,20593.0,71.6152,71.6494,71.5468,71.5639,20593.0
2019-10-31 10:40:00,83.66,83.75,83.62,83.73,6966.0,71.5468,71.6238,71.5126,71.6067,6966.0
2019-10-31 10:45:00,83.72,83.76,83.68,83.73,6511.0,71.5981,71.6323,71.5639,71.6067,6511.0
2019-10-31 10:50:00,83.71,83.76,83.68,83.72,4804.0,71.5896,71.6323,71.5639,71.5981,4804.0
2019-10-31 10:55:00,83.72,83.77,83.68,83.75,4212.0,71.5981,71.6409,71.5639,71.6238,4212.0
2019-10-31 11:00:00,83.76,83.91,83.76,83.87,7253.0,71.6323,71.7606,71.6323,71.7264,7253.0
2019-10-31 11:05:00,83.89,83.93,83.87,83.87,3710.0,71.7435,71.7777,71.7264,71.7264,3710.0
2019-10-31 11:10:00,83.91,83.91,83.82,83.87,9072.0,71.7606,71.7606,71.6836,71.7264,9072.0
2019-10-31 11:15:00,83.88,83.91,83.71,83.73,7796.0,71.7349,71.7606,71.5896,71.6067,7796.0
2019-10-31 11:20:00,83.73,83.85,83.73,83.75,5093.0,71.6067,71.7093,71.6067,71.6238,5093.0
2019-10-31 11:25:00,83.78,83.78,83.66,83.76,1737.0,71.6494,71.6494,71.5468,71.6323,1737.0
2019-10-31 11:30:00,83.73,83.81,83.69,83.69,5684.0,71.6067,71.6751,71.5724,71.5724,5684.0
2019-10-31 11:35:00,83.67,83.72,83.62,83.72,4688.0,71.5553,71.5981,71.5126,71.5981,4688.0
2019-10-31 11:40:00,83.73,83.73,83.62,83.62,7748.0,71.6067,71.6067,71.5126,71.5126,7748.0
2019-10-31 11:45:00,83.62,83.64,83.58,83.59,6663.0,71.5126,71.5297,71.4784,71.4869,6663.0
2019-10-31 11:50:00,83.62,83.64,83.58,83.63,3768.0,71.5126,71.5297,71.4784,71.5211,3768.0
2019-10-31 11:55:00,83.64,83.67,83.61,83.61,4084.0,71.5297,71.5553,71.504,71.504,4084.0
2019-10-31 12:00:00,83.59,83.61,83.39,83.39,6565.0,71.4869,71.504,71.3159,71.3159,6565.0
2019-10-31 12:05:00,83.4,83.46,83.38,83.45,2539.0,71.3244,71.3757,71.3073,71.3672,2539.0
2019-10-31 12:10:00,83.46,83.51,83.44,83.49,6773.0,71.3757,71.4185,71.3586,71.4014,6773.0
2019-10-31 12:15:00,83.48,83.48,83.39,83.39,7279.0,71.3929,71.3929,71.3159,71.3159,7279.0
2019-10-31 12:20:00,83.38,83.44,83.36,83.4,2426.0,71.3073,71.3586,71.2902,71.3244,2426.0
2019-10-31 12:25:00,83.46,83.54,83.46,83.54,3003.0,71.3757,71.4442,71.3757,71.4442,3003.0
2019-10-31 12:30:00,83.54,83.54,83.42,83.42,5518.0,71.4442,71.4442,71.3415,71.3415,5518.0
2019-10-31 12:35:00,83.41,83.44,83.36,83.37,4415.0,71.333,71.3586,71.2902,71.2988,4415.0
2019-10-31 12:40:00,83.36,83.37,83.29,83.36,6723.0,71.2902,71.2988,71.2304,71.2902,6723.0
2019-10-31 12:45:00,83.37,83.37,83.29,83.32,7148.0,71.2988,71.2988,71.2304,71.256,7148.0
2019-10-31 12:50:00,83.34,83.38,83.32,83.38,4389.0,71.2731,71.3073,71.256,71.3073,4389.0
2019-10-31 12:55:00,83.38,83.47,83.38,83.47,4400.0,71.3073,71.3843,71.3073,71.3843,4400.0
2019-10-31 13:00:00,83.48,83.5,83.44,83.45,5238.0,71.3929,71.41,71.3586,71.3672,5238.0
2019-10-31 13:05:00,83.46,83.54,83.44,83.51,3404.0,71.3757,71.4442,71.3586,71.4185,3404.0
2019-10-31 13:10:00,83.52,83.53,83.43,83.46,7388.0,71.4271,71.4356,71.3501,71.3757,7388.0
2019-10-31 13:15:00,83.45,83.46,83.41,83.42,4186.0,71.3672,71.3757,71.333,71.3415,4186.0
2019-10-31 13:20:00,83.43,83.46,83.42,83.45,2897.0,71.3501,71.3757,71.3415,71.3672,2897.0
2019-10-31 13:25:00,83.44,83.47,83.42,83.47,2657.0,71.3586,71.3843,71.3415,71.3843,2657.0
2019-10-31 13:30:00,83.48,83.62,83.48,83.61,2400.0,71.3929,71.5126,71.3929,71.504,2400.0
2019-10-31 13:35:00,83.62,83.63,83.58,83.58,4917.0,71.5126,71.5211,71.4784,71.4784,4917.0
2019-10-31 13:40:00,83.59,83.59,83.56,83.56,14467.0,71.4869,71.4869,71.4613,71.4613,14467.0
2019-10-31 13:45:00,83.56,83.59,83.53,83.57,3318.0,71.4613,71.4869,71.4356,71.4698,3318.0
2019-10-31 13:50:00,83.53,83.6,83.53,83.59,2036.0,71.4356,71.4955,71.4356,71.4869,2036.0
2019-10-31 13:55:00,83.59,83.63,83.58,83.58,4080.0,71.4869,71.5211,71.4784,71.4784,4080.0
2019-10-31 14:00:00,83.58,83.6,83.46,83.48,5287.0,71.4784,71.4955,71.3757,71.3929,5287.0
2019-10-31 14:05:00,83.47,83.49,83.47,83.48,1526.0,71.3843,71.4014,71.3843,71.3929,1526.0
2019-10-31 14:10:00,83.47,83.51,83.47,83.5,4880.0,71.3843,71.4185,71.3843,71.41,4880.0
2019-10-31 14:15:00,83.5,83.51,83.42,83.43,3536.0,71.41,71.4185,71.3415,71.3501,3536.0
2019-10-31 14:20:00,83.42,83.48,83.41,83.46,5638.0,71.3415,71.3929,71.333,71.3757,5638.0
2019-10-31 14:25:00,83.47,83.57,83.46,83.57,4292.0,71.3843,71.4698,71.3757,71.4698,4292.0
2019-10-31 14:30:00,83.57,83.64,83.55,83.55,5200.0,71.4698,71.5297,71.4527,71.4527,5200.0
2019-10-31 14:35:00,83.56,83.59,83.52,83.53,4918.0,71.4613,71.4869,71.4271,71.4356,4918.0
2019-10-31 14:40:00,83.53,83.53,83.44,83.45,2551.0,71.4356,71.4356,71.3586,71.3672,2551.0
2019-10-31 14:45:00,83.44,83.45,83.33,83.45,6492.0,71.3586,71.3672,71.2646,71.3672,6492.0
2019-10-31 14:50:00,83.44,83.46,83.41,83.43,4543.0,71.3586,71.3757,71.333,71.3501,4543.0
2019-10-31 14:55:00,83.44,83.46,83.42,83.46,5546.0,71.3586,71.3757,71.3415,71.3757,5546.0
2019-10-31 15:00:00,83.46,83.54,83.43,83.53,3269.0,71.3757,71.4442,71.3501,71.4356,3269.0
2019-10-31 15:05:00,83.54,83.58,83.53,83.56,5482.0,71.4442,71.4784,71.4356,71.4613,5482.0
2019-10-31 15:10:00,83.56,83.6,83.55,83.59,4107.0,71.4613,71.4955,71.4527,71.4869,4107.0
2019-10-31 15:15:00,83.59,83.6,83.55,83.58,6600.0,71.4869,71.4955,71.4527,71.4784,6600.0
2019-10-31 15:20:00,83.58,83.62,83.58,83.62,6560.0,71.4784,71.5126,71.4784,71.5126,6560.0
2019-10-31 15:25:00,83.62,83.62,83.53,83.54,8119.0,71.5126,71.5126,71.4356,71.4442,8119.0
2019-10-31 15:30:00,83.54,83.76,83.53,83.74,11315.0,71.4442,71.6323,71.4356,71.6152,11315.0
2019-10-31 15:35:00,83.74,83.74,83.58,83.6,9937.0,71.6152,71.6152,71.4784,71.4955,9937.0
2019-10-31 15:40:00,83.6,83.62,83.52,83.53,9787.0,71.4955,71.5126,71.4271,71.4356,9787.0
2019-10-31 15:45:00,83.54,83.57,83.49,83.51,18234.0,71.4442,71.4698,71.4014,71.4185,18234.0
2019-10-31 15:50:00,83.54,83.6,83.47,83.56,22731.0,71.4442,71.4955,71.3843,71.4613,22731.0
2019-10-31 15:55:00,83.56,83.69,83.49,83.64,74179.0,71.4613,71.5724,71.4014,71.5297,74179.0
2019-11-01 09:30:00,84.16,84.17,83.89,84.02,15223.0,71.9744,71.9829,71.7435,71.8547,15223.0
2019-11-01 09:35:00,84.04,84.19,83.97,84.15,6020.0,71.8718,72.0001,71.8119,71.9658,6020.0
2019-11-01 09:40:00,84.11,84.28,84.07,84.28,7519.0,71.9316,72.077,71.8974,72.077,7519.0
2019-11-01 09:45:00,84.25,84.32,84.21,84.22,6596.0,72.0514,72.1112,72.0172,72.0257,6596.0
2019-11-01 09:50:00,84.25,84.29,84.22,84.29,2317.0,72.0514,72.0856,72.0257,72.0856,2317.0
2019-11-01 09:55:00,84.3,84.32,84.03,84.05,4826.0,72.0941,72.1112,71.8632,71.8803,4826.0
2019-11-01 10:00:00,84.06,84.24,83.94,84.14,15090.0,71.8889,72.0428,71.7862,71.9573,15090.0
2019-11-01 10:05:00,84.13,84.31,84.13,84.3,11257.0,71.9487,72.1027,71.9487,72.0941,11257.0
2019-11-01 10:10:00,84.32,84.38,84.32,84.34,4871.0,72.1112,72.1625,72.1112,72.1283,4871.0
2019-11-01 10:15:00,84.35,84.51,84.34,84.48,7412.0,72.1369,72.2737,72.1283,72.2481,7412.0
2019-11-01 10:20:00,84.49,84.54,84.47,84.54,4829.0,72.2566,72.2994,72.2395,72.2994,4829.0
2019-11-01 10:25:00,84.54,84.54,84.42,84.43,3515.0,72.2994,72.2994,72.1967,72.2053,3515.0
2019-11-01 10:30:00,84.46,84.48,84.29,84.31,9194.0,72.231,72.2481,72.0856,72.1027,9194.0
2019-11-01 10:35:00,84.24,84.3,84.21,84.27,3550.0,72.0428,72.0941,72.0172,72.0685,3550.0
2019-11-01 10:40:00,84.26,84.32,84.2,84.22,4333.0,72.0599,72.1112,72.0086,72.0257,4333.0
2019-11-01 10:45:00,84.23,84.26,84.18,84.18,6091.0,72.0343,72.0599,71.9915,71.9915,6091.0
2019-11-01 10:50:00,84.19,84.34,84.18,84.33,3751.0,72.0001,72.1283,71.9915,72.1198,3751.0
2019-11-01 10:55:00,84.38,84.39,84.31,84.31,3100.0,72.1625,72.1711,72.1027,72.1027,3100.0
2019-11-01 11:00:00,84.32,84.32,84.18,84.2,7666.0,72.1112,72.1112,71.9915,72.0086,7666.0
2019-11-01 11:05:00,84.2,84.21,84.08,84.1,6400.0,72.0086,72.0172,71.906,71.9231,6400.0
2019-11-01 11:10:00,84.1,84.14,84.07,84.08,2936.0,71.9231,71.9573,71.8974,71.906,2936.0
2019-11-01 11:15:00,84.08,84.08,83.98,84.0,3126.0,71.906,71.906,71.8205,71.8376,3126.0
2019-11-01 11:20:00,84.0,84.04,83.98,84.03,4380.0,71.8376,71.8718,71.8205,71.8632,4380.0
2019-11-01 11:25:00,84.03,84.03,83.93,84.01,2700.0,71.8632,71.8632,71.7777,71.8461,2700.0
2019-11-01 11:30:00,84.03,84.05,84.01,84.03,10773.0,71.8632,71.8803,71.8461,71.8632,10773.0
2019-11-01 11:35:00,84.05,84.07,84.01,84.06,4332.0,71.8803,71.8974,71.8461,71.8889,4332.0
2019-11-01 11:40:00,84.1,84.16,84.1,84.14,2840.0,71.9231,71.9744,71.9231,71.9573,2840.0
2019-11-01 11:45:00,84.14,84.19,84.13,84.16,3239.0,71.9573,72.0001,71.9487,71.9744,3239.0
2019-11-01 11:50:00,84.15,84.15,84.08,84.11,1525.0,71.9658,71.9658,71.906,71.9316,1525.0
2019-11-01 11:55:00,84.07,84.09,84.05,84.05,3557.0,71.8974,71.9145,71.8803,71.8803,3557.0
2019-11-01 12:00:00,84.05,84.05,83.98,83.98,3700.0,71.8803,71.8803,71.8205,71.8205,3700.0
2019-11-01 12:05:00,84.0,84.01,83.9,83.9,3500.0,71.8376,71.8461,71.752,71.752,3500.0
2019-11-01 12:10:00,83.9,83.9,83.77,83.77,5079.0,71.752,71.752,71.6409,71.6409,5079.0
2019-11-01 12:15:00,83.77,83.88,83.76,83.88,5386.0,71.6409,71.7349,71.6323,71.7349,5386.0
2019-11-01 12:20:00,83.9,84.0,83.88,83.97,8182.0,71.752,71.8376,71.7349,71.8119,8182.0
2019-11-01 12:25:00,83.98,83.98,83.92,83.93,3756.0,71.8205,71.8205,71.7691,71.7777,3756.0
2019-11-01 12:30:00,83.92,83.94,83.86,83.86,7595.0,71.7691,71.7862,71.7178,71.7178,7595.0
2019-11-01 12:35:00,83.86,83.9,83.85,83.85,4294.0,71.7178,71.752,71.7093,71.7093,4294.0
2019-11-01 12:40:00,83.86,83.86,83.81,83.82,3311.0,71.7178,71.7178,71.6751,71.6836,3311.0
2019-11-01 12:45:00,83.81,83.82,83.77,83.77,4890.0,71.6751,71.6836,71.6409,71.6409,4890.0
2019-11-01 12:50:00,83.76,83.83,83.76,83.76,23848.0,71.6323,71.6922,71.6323,71.6323,23848.0
2019-11-01 12:55:00,83.75,83.76,83.66,83.71,5914.0,71.6238,71.6323,71.5468,71.5896,5914.0
2019-11-01 13:00:00,83.69,83.83,83.69,83.83,4059.0,71.5724,71.6922,71.5724,71.6922,4059.0
2019-11-01 13:05:00,83.81,83.86,83.77,83.81,19483.0,71.6751,71.7178,71.6409,71.6751,19483.0
2019-11-01 13:10:00,83.81,83.94,83.81,83.93,4611.0,71.6751,71.7862,71.6751,71.7777,4611.0
2019-11-01 13:15:00,83.94,83.94,83.82,83.82,5411.0,71.7862,71.7862,71.6836,71.6836,5411.0
2019-11-01 13:20:00,83.81,83.87,83.8,83.84,2326.0,71.6751,71.7264,71.6665,71.7007,2326.0
2019-11-01 13:25:00,83.85,83.85,83.81,83.84,2702.0,71.7093,71.7093,71.6751,71.7007,2702.0
2019-11-01 13:30:00,83.85,83.88,83.85,83.88,3316.0,71.7093,71.7349,71.7093,71.7349,3316.0
2019-11-01 13:35:00,83.87,83.88,83.83,83.85,7317.0,71.7264,71.7349,71.6922,71.7093,7317.0
2019-11-01 13:40:00,83.86,83.86,83.77,83.77,4412.0,71.7178,71.7178,71.6409,71.6409,4412.0
2019-11-01 13:45:00,83.79,83.87,83.75,83.81,7803.0,71.658,71.7264,71.6238,71.6751,7803.0
2019-11-01 13:50:00,83.8,83.8,83.74,83.75,2498.0,71.6665,71.6665,71.6152,71.6238,2498.0
2019-11-01 13:55:00,83.78,83.82,83.76,83.81,2600.0,71.6494,71.6836,71.6323,71.6751,2600.0
2019-11-01 14:00:00,83.81,83.81,83.75,83.76,4361.0,71.6751,71.6751,71.6238,71.6323,4361.0
2019-11-01 14:05:00,83.73,83.74,83.68,83.7,2832.0,71.6067,71.6152,71.5639,71.581,2832.0
2019-11-01 14:10:00,83.69,83.72,83.67,83.67,3800.0,71.5724,71.5981,71.5553,71.5553,3800.0
2019-11-01 14:15:00,83.67,83.67,83.54,83.54,3565.0,71.5553,71.5553,71.4442,71.4442,3565.0
2019-11-01 14:20:00,83.53,83.58,83.53,83.54,4182.0,71.4356,71.4784,71.4356,71.4442,4182.0
2019-11-01 14:25:00,83.55,83.6,83.54,83.58,3365.0,71.4527,71.4955,71.4442,71.4784,3365.0
2019-11-01 14:30:00,83.59,83.65,83.57,83.64,5127.0,71.4869,71.5382,71.4698,71.5297,5127.0
2019-11-01 14:35:00,83.64,83.65,83.58,83.61,3018.0,71.5297,71.5382,71.4784,71.504,3018.0
2019-11-01 14:40:00,83.6,83.65,83.6,83.61,3160.0,71.4955,71.5382,71.4955,71.504,3160.0
2019-11-01 14:45:00,83.59,83.66,83.59,83.66,11867.0,71.4869,71.5468,71.4869,71.5468,11867.0
2019-11-01 14:50:00,83.66,83.71,83.66,83.67,6021.0,71.5468,71.5896,71.5468,71.5553,6021.0
2019-11-01 14:55:00,83.67,83.69,83.64,83.64,4530.0,71.5553,71.5724,71.5297,71.5297,4530.0
2019-11-01 15:00:00,83.63,83.64,83.59,83.59,3812.0,71.5211,71.5297,71.4869,71.4869,3812.0
2019-11-01 15:05:00,83.59,83.63,83.57,83.57,6090.0,71.4869,71.5211,71.4698,71.4698,6090.0
2019-11-01 15:10:00,83.55,83.61,83.55,83.61,5182.0,71.4527,71.504,71.4527,71.504,5182.0
2019-11-01 15:15:00,83.6,83.63,83.57,83.57,6971.0,71.4955,71.5211,71.4698,71.4698,6971.0
2019-11-01 15:20:00,83.56,83.56,83.49,83.49,8655.0,71.4613,71.4613,71.4014,71.4014,8655.0
2019-11-01 15:25:00,83.48,83.6,83.47,83.59,5212.0,71.3929,71.4955,71.3843,71.4869,5212.0
2019-11-01 15:30:00,83.6,83.66,83.6,83.64,7542.0,71.4955,71.5468,71.4955,71.5297,7542.0
2019-11-01 15:35:00,83.64,83.75,83.64,83.73,10211.0,71.5297,71.6238,71.5297,71.6067,10211.0
2019-11-01 15:40:00,83.73,83.76,83.72,83.73,8616.0,71.6067,71.6323,71.5981,71.6067,8616.0
2019-11-01 15:45:00,83.73,83.73,83.65,83.66,16706.0,71.6067,71.6067,71.5382,71.5468,16706.0
2019-11-01 15:50:00,83.67,83.7,83.62,83.69,20122.0,71.5553,71.581,71.5126,71.5724,20122.0
2019-11-01 15:55:00,83.72,83.88,83.72,83.88,79409.0,71.5981,71.7349,71.5981,71.7349,79409.0
2019-11-04 09:30:00,84.43,84.48,84.0,84.05,19297.0,72.2053,72.2481,71.8376,71.8803,19297.0
2019-11-04 09:35:00,84.0,84.08,83.98,84.07,2441.0,71.8376,71.906,71.8205,71.8974,2441.0
2019-11-04 09:40:00,84.07,84.12,83.83,83.84,6516.0,71.8974,71.9402,71.6922,71.7007,6516.0
2019-11-04 09:45:00,83.83,83.88,83.7,83.82,4308.0,71.6922,71.7349,71.581,71.6836,4308.0
2019-11-04 09:50:00,83.83,83.9,83.82,83.84,4321.0,71.6922,71.752,71.6836,71.7007,4321.0
2019-11-04 09:55:00,83.91,83.91,83.77,83.77,3141.0,71.7606,71.7606,71.6409,71.6409,3141.0
2019-11-04 10:00:00,83.75,83.75,83.62,83.68,4933.0,71.6238,71.6238,71.5126,71.5639,4933.0
2019-11-04 10:05:00,83.71,83.72,83.51,83.56,17717.0,71.5896,71.5981,71.4185,71.4613,17717.0
2019-11-04 10:10:00,83.57,83.68,83.57,83.65,3638.0,71.4698,71.5639,71.4698,71.5382,3638.0
2019-11-04 10:15:00,83.62,83.78,83.58,83.76,5096.0,71.5126,71.6494,71.4784,71.6323,5096.0
2019-11-04 10:20:00,83.76,83.79,83.71,83.72,9448.0,71.6323,71.658,71.5896,71.5981,9448.0
2019-11-04 10:25:00,83.7,83.7,83.65,83.68,4237.0,71.581,71.581,71.5382,71.5639,4237.0
2019-11-04 10:30:00,83.69,83.7,83.61,83.65,14526.0,71.5724,71.581,71.504,71.5382,14526.0
2019-11-04 10:35:00,83.65,83.66,83.55,83.61,4344.0,71.5382,71.5468,71.4527,71.504,4344.0
2019-11-04 10:40:00,83.59,83.61,83.47,83.48,8766.0,71.4869,71.504,71.3843,71.3929,8766.0
2019-11-04 10:45:00,83.49,83.57,83.49,83.51,5955.0,71.4014,71.4698,71.4014,71.4185,5955.0
2019-11-04 10:50:00,83.5,83.5,83.23,83.24,8924.0,71.41,71.41,71.1791,71.1876,8924.0
2019-11-04 10:55:00,83.24,83.33,83.24,83.3,4741.0,71.1876,71.2646,71.1876,71.2389,4741.0
2019-11-04 11:00:00,83.34,83.47,83.34,83.47,4614.0,71.2731,71.3843,71.2731,71.3843,4614.0
2019-11-04 11:05:00,83.49,83.56,83.49,83.55,3373.0,71.4014,71.4613,71.4014,71.4527,3373.0
2019-11-04 11:10:00,83.55,83.57,83.5,83.52,7190.0,71.4527,71.4698,71.41,71.4271,7190.0
2019-11-04 11:15:00,83.54,83.54,83.46,83.51,7823.0,71.4442,71.4442,71.3757,71.4185,7823.0
2019-11-04 11:20:00,83.51,83.7,83.51,83.66,8567.0,71.4185,71.581,71.4185,71.5468,8567.0
2019-11-04 11:25:00,83.69,83.75,83.68,83.72,5959.0,71.5724,71.6238,71.5639,71.5981,5959.0
2019-11-04 11:30:00,83.7,83.81,83.68,83.8,5652.0,71.581,71.6751,71.5639,71.6665,5652.0
2019-11-04 11:35:00,83.79,83.89,83.78,83.78,11702.0,71.658,71.7435,71.6494,71.6494,11702.0
2019-11-04 11:40:00,83.77,83.84,83.75,83.76,11976.0,71.6409,71.7007,71.6238,71.6323,11976.0
2019-11-04 11:45:00,83.77,83.77,83.6,83.61,7892.0,71.6409,71.6409,71.4955,71.504,7892.0
2019-11-04 11:50:00,83.63,83.63,83.57,83.62,4301.0,71.5211,71.5211,71.4698,71.5126,4301.0
2019-11-04 11:55:00,83.62,83.67,83.62,83.65,6576.0,71.5126,71.5553,71.5126,71.5382,6576.0
2019-11-04 12:00:00,83.66,83.69,83.63,83.69,5910.0,71.5468,71.5724,71.5211,71.5724,5910.0
2019-11-04 12:05:00,83.71,83.8,83.7,83.8,5618.0,71.5896,71.6665,71.581,71.6665,5618.0
2019-11-04 12:10:00,83.8,83.93,83.8,83.9,4921.0,71.6665,71.7777,71.6665,71.752,4921.0
2019-11-04 12:15:00,83.92,83.97,83.89,83.95,3656.0,71.7691,71.8119,71.7435,71.7948,3656.0
2019-11-04 12:20:00,83.97,83.98,83.88,83.88,3506.0,71.8119,71.8205,71.7349,71.7349,3506.0
2019-11-04 12:25:00,83.88,83.93,83.83,83.91,5555.0,71.7349,71.7777,71.6922,71.7606,5555.0
2019-11-04 12:30:00,83.9,83.91,83.86,83.88,4310.0,71.752,71.7606,71.7178,71.7349,4310.0
2019-11-04 12:35:00,83.89,83.9,83.86,83.88,4519.0,71.7435,71.752,71.7178,71.7349,4519.0
2019-11-04 12:40:00,83.89,83.95,83.89,83.91,5636.0,71.7435,71.7948,71.7435,71.7606,5636.0
2019-11-04 12:45:00,83.91,83.93,83.85,83.85,3274.0,71.7606,71.7777,71.7093,71.7093,3274.0
2019-11-04 12:50:00,83.85,83.91,83.85,83.87,4221.0,71.7093,71.7606,71.7093,71.7264,4221.0
2019-11-04 12:55:00,83.87,83.94,83.87,83.91,2560.0,71.7264,71.7862,71.7264,71.7606,2560.0
2019-11-04 13:00:00,83.9,83.91,83.81,83.83,2712.0,71.752,71.7606,71.6751,71.6922,2712.0
2019-11-04 13:05:00,83.85,83.88,83.84,83.86,3440.0,71.7093,71.7349,71.7007,71.7178,3440.0
2019-11-04 13:10:00,83.84,83.89,83.82,83.86,3809.0,71.7007,71.7435,71.6836,71.7178,3809.0
2019-11-04 13:15:00,83.86,83.9,83.83,83.84,6786.0,71.7178,71.752,71.6922,71.7007,6786.0
2019-11-04 13:20:00,83.84,83.88,83.84,83.85,4803.0,71.7007,71.7349,71.7007,71.7093,4803.0
2019-11-04 13:25:00,83.85,83.87,83.84,83.87,2311.0,71.7093,71.7264,71.7007,71.7264,2311.0
2019-11-04 13:30:00,83.85,83.85,83.79,83.79,2139.0,71.7093,71.7093,71.658,71.658,2139.0
2019-11-04 13:35:00,83.79,83.82,83.77,83.82,4469.0,71.658,71.6836,71.6409,71.6836,4469.0
2019-11-04 13:40:00,83.81,83.85,83.81,83.82,3317.0,71.6751,71.7093,71.6751,71.6836,3317.0
2019-11-04 13:45:00,83.81,83.81,83.74,83.78,6779.0,71.6751,71.6751,71.6152,71.6494,6779.0
2019-11-04 13:50:00,83.81,83.81,83.76,83.8,3900.0,71.6751,71.6751,71.6323,71.6665,3900.0
2019-11-04 13:55:00,83.8,83.84,83.79,83.83,7556.0,71.6665,71.7007,71.658,71.6922,7556.0
2019-11-04 14:00:00,83.82,83.83,83.77,83.77,3400.0,71.6836,71.6922,71.6409,71.6409,3400.0
2019-11-04 14:05:00,83.77,83.82,83.76,83.8,10655.0,71.6409,71.6836,71.6323,71.6665,10655.0
2019-11-04 14:10:00,83.8,83.84,83.79,83.83,3227.0,71.6665,71.7007,71.658,71.6922,3227.0
2019-11-04 14:15:00,83.83,83.83,83.81,83.83,6556.0,71.6922,71.6922,71.6751,71.6922,6556.0
2019-11-04 14:20:00,83.83,83.89,83.77,83.78,12679.0,71.6922,71.7435,71.6409,71.6494,12679.0
2019-11-04 14:25:00,83.77,83.77,83.73,83.74,3256.0,71.6409,71.6409,71.6067,71.6152,3256.0
2019-11-04 14:30:00,83.75,83.81,83.74,83.79,3695.0,71.6238,71.6751,71.6152,71.658,3695.0
2019-11-04 14:35:00,83.79,83.84,83.78,83.79,3100.0,71.658,71.7007,71.6494,71.658,3100.0
2019-11-04 14:40:00,83.8,83.81,83.75,83.77,3680.0,71.6665,71.6751,71.6238,71.6409,3680.0
2019-11-04 14:45:00,83.77,83.79,83.74,83.76,3689.0,71.6409,71.658,71.6152,71.6323,3689.0
2019-11-04 14:50:00,83.74,83.74,83.71,83.72,3756.0,71.6152,71.6152,71.5896,71.5981,3756.0
2019-11-04 14:55:00,83.73,83.76,83.67,83.69,12877.0,71.6067,71.6323,71.5553,71.5724,12877.0
2019-11-04 15:00:00,83.67,83.72,83.66,83.71,4613.0,71.5553,71.5981,71.5468,71.5896,4613.0
2019-11-04 15:05:00,83.71,83.74,83.69,83.7,5850.0,71.5896,71.6152,71.5724,71.581,5850.0
2019-11-04 15:10:00,83.7,83.7,83.59,83.59,7431.0,71.581,71.581,71.4869,71.4869,7431.0
2019-11-04 15:15:00,83.59,83.62,83.57,83.6,10481.0,71.4869,71.5126,71.4698,71.4955,10481.0
2019-11-04 15:20:00,83.59,83.62,83.57,83.57,6542.0,71.4869,71.5126,71.4698,71.4698,6542.0
2019-11-04 15:25:00,83.57,83.58,83.5,83.51,4696.0,71.4698,71.4784,71.41,71.4185,4696.0
2019-11-04 15:30:00,83.52,83.53,83.49,83.5,10033.0,71.4271,71.4356,71.4014,71.41,10033.0
2019-11-04 15:35:00,83.48,83.49,83.38,83.4,6456.0,71.3929,71.4014,71.3073,71.3244,6456.0
2019-11-04 15:40:00,83.4,83.41,83.35,83.36,10372.0,71.3244,71.333,71.2817,71.2902,10372.0
2019-11-04 15:45:00,83.35,83.41,83.35,83.41,9483.0,71.2817,71.333,71.2817,71.333,9483.0
2019-11-04 15:50:00,83.43,83.47,83.39,83.46,21323.0,71.3501,71.3843,71.3159,71.3757,21323.0
2019-11-04 15:55:00,83.46,83.52,83.43,83.46,60000.0,71.3757,71.4271,71.3501,71.3757,60000.0
2019-11-05 09:30:00,83.38,83.97,83.04,83.06,18859.0,71.3073,71.8119,71.0166,71.0337,18859.0
2019-11-05 09:35:00,83.15,83.15,82.67,82.72,8661.0,71.1106,71.1106,70.7001,70.7429,8661.0
2019-11-05 09:40:00,82.73,82.82,82.42,82.42,9237.0,70.7514,70.8284,70.4863,70.4863,9237.0
2019-11-05 09:45:00,82.44,82.44,82.1,82.23,12421.0,70.5034,70.5034,70.2127,70.3238,12421.0
2019-11-05 09:50:00,82.23,82.52,82.18,82.52,7002.0,70.3238,70.5719,70.2811,70.5719,7002.0
2019-11-05 09:55:00,82.53,82.55,82.33,82.4,6595.0,70.5804,70.5975,70.4094,70.4692,6595.0
2019-11-05 10:00:00,82.39,82.55,82.36,82.52,12521.0,70.4607,70.5975,70.435,70.5719,12521.0
2019-11-05 10:05:00,82.49,82.49,82.32,82.39,11645.0,70.5462,70.5462,70.4008,70.4607,11645.0
2019-11-05 10:10:00,82.34,82.34,82.12,82.12,7365.0,70.4179,70.4179,70.2298,70.2298,7365.0
2019-11-05 10:15:00,82.09,82.18,82.01,82.13,14395.0,70.2041,70.2811,70.1357,70.2383,14395.0
2019-11-05 10:20:00,82.11,82.18,82.07,82.16,7025.0,70.2212,70.2811,70.187,70.264,7025.0
2019-11-05 10:25:00,82.13,82.13,82.09,82.1,3486.0,70.2383,70.2383,70.2041,70.2127,3486.0
2019-11-05 10:30:00,82.15,82.29,82.15,82.29,9658.0,70.2554,70.3752,70.2554,70.3752,9658.0
2019-11-05 10:35:00,82.29,82.36,82.14,82.19,7435.0,70.3752,70.435,70.2469,70.2896,7435.0
2019-11-05 10:40:00,82.18,82.23,82.01,82.01,9514.0,70.2811,70.3238,70.1357,70.1357,9514.0
2019-11-05 10:45:00,82.05,82.05,81.89,81.92,13149.0,70.1699,70.1699,70.0331,70.0587,13149.0
2019-11-05 10:50:00,81.91,82.03,81.89,82.0,15277.0,70.0502,70.1528,70.0331,70.1271,15277.0
2019-11-05 10:55:00,82.02,82.09,81.94,82.06,7915.0,70.1442,70.2041,70.0758,70.1785,7915.0
2019-11-05 11:00:00,82.08,82.25,82.04,82.24,7700.0,70.1956,70.3409,70.1614,70.3324,7700.0
2019-11-05 11:05:00,82.22,82.27,82.13,82.2,42035.0,70.3153,70.358,70.2383,70.2982,42035.0
2019-11-05 11:10:00,82.15,82.17,82.12,82.14,3779.0,70.2554,70.2725,70.2298,70.2469,3779.0
2019-11-05 11:15:00,82.14,82.31,82.13,82.22,8309.0,70.2469,70.3923,70.2383,70.3153,8309.0
2019-11-05 11:20:00,82.18,82.18,82.11,82.14,3763.0,70.2811,70.2811,70.2212,70.2469,3763.0
2019-11-05 11:25:00,82.14,82.2,82.13,82.2,8432.0,70.2469,70.2982,70.2383,70.2982,8432.0
2019-11-05 11:30:00,82.19,82.19,82.07,82.15,14722.0,70.2896,70.2896,70.187,70.2554,14722.0
2019-11-05 11:35:00,82.16,82.24,82.13,82.14,7522.0,70.264,70.3324,70.2383,70.2469,7522.0
2019-11-05 11:40:00,82.12,82.13,82.03,82.07,21896.0,70.2298,70.2383,70.1528,70.187,21896.0
2019-11-05 11:45:00,82.08,82.15,82.07,82.08,7239.0,70.1956,70.2554,70.187,70.1956,7239.0
2019-11-05 11:50:00,82.07,82.15,82.04,82.07,13110.0,70.187,70.2554,70.1614,70.187,13110.0
2019-11-05 11:55:00,82.08,82.12,82.08,82.08,4954.0,70.1956,70.2298,70.1956,70.1956,4954.0
2019-11-05 12:00:00,82.05,82.13,82.05,82.11,8752.0,70.1699,70.2383,70.1699,70.2212,8752.0
2019-11-05 12:05:00,82.12,82.12,82.02,82.02,5907.0,70.2298,70.2298,70.1442,70.1442,5907.0
2019-11-05 12:10:00,82.01,82.05,81.93,82.02,8659.0,70.1357,70.1699,70.0673,70.1442,8659.0
2019-11-05 12:15:00,82.0,82.02,81.95,81.95,13514.0,70.1271,70.1442,70.0844,70.0844,13514.0
2019-11-05 12:20:00,81.95,82.04,81.94,82.01,9545.0,70.0844,70.1614,70.0758,70.1357,9545.0
2019-11-05 12:25:00,82.01,82.1,81.98,82.09,4190.0,70.1357,70.2127,70.11,70.2041,4190.0
2019-11-05 12:30:00,82.06,82.2,82.06,82.19,5639.0,70.1785,70.2982,70.1785,70.2896,5639.0
2019-11-05 12:35:00,82.2,82.3,82.2,82.28,2937.0,70.2982,70.3837,70.2982,70.3666,2937.0
2019-11-05 12:40:00,82.3,82.4,82.28,82.39,3317.0,70.3837,70.4692,70.3666,70.4607,3317.0
2019-11-05 12:45:00,82.39,82.45,82.39,82.45,3713.0,70.4607,70.512,70.4607,70.512,3713.0
2019-11-05 12:50:00,82.43,82.45,82.39,82.42,5690.0,70.4949,70.512,70.4607,70.4863,5690.0
2019-11-05 12:55:00,82.48,82.5,82.44,82.46,4210.0,70.5376,70.5547,70.5034,70.5205,4210.0
2019-11-05 13:00:00,82.46,82.46,82.39,82.39,4422.0,70.5205,70.5205,70.4607,70.4607,4422.0
2019-11-05 13:05:00,82.39,82.48,82.39,82.44,4285.0,70.4607,70.5376,70.4607,70.5034,4285.0
2019-11-05 13:10:00,82.44,82.59,82.43,82.57,8253.0,70.5034,70.6317,70.4949,70.6146,8253.0
2019-11-05 13:15:00,82.55,82.55,82.51,82.51,2428.0,70.5975,70.5975,70.5633,70.5633,2428.0
2019-11-05 13:20:00,82.48,82.53,82.43,82.52,3800.0,70.5376,70.5804,70.4949,70.5719,3800.0
2019-11-05 13:25:00,82.53,82.53,82.44,82.48,3923.0,70.5804,70.5804,70.5034,70.5376,3923.0
2019-11-05 13:30:00,82.46,82.46,82.34,82.34,5387.0,70.5205,70.5205,70.4179,70.4179,5387.0
2019-11-05 13:35:00,82.35,82.35,82.27,82.27,2100.0,70.4265,70.4265,70.358,70.358,2100.0
2019-11-05 13:40:00,82.26,82.31,82.25,82.28,3070.0,70.3495,70.3923,70.3409,70.3666,3070.0
2019-11-05 13:45:00,82.26,82.28,82.22,82.28,3700.0,70.3495,70.3666,70.3153,70.3666,3700.0
2019-11-05 13:50:00,82.29,82.31,82.25,82.31,4700.0,70.3752,70.3923,70.3409,70.3923,4700.0
2019-11-05 13:55:00,82.29,82.37,82.29,82.37,3300.0,70.3752,70.4436,70.3752,70.4436,3300.0
2019-11-05 14:00:00,82.35,82.38,82.33,82.37,2482.0,70.4265,70.4521,70.4094,70.4436,2482.0
2019-11-05 14:05:00,82.38,82.49,82.37,82.48,3799.0,70.4521,70.5462,70.4436,70.5376,3799.0
2019-11-05 14:10:00,82.47,82.52,82.47,82.52,3100.0,70.5291,70.5719,70.5291,70.5719,3100.0
2019-11-05 14:15:00,82.52,82.57,82.48,82.57,6200.0,70.5719,70.6146,70.5376,70.6146,6200.0
2019-11-05 14:20:00,82.55,82.55,82.5,82.51,3620.0,70.5975,70.5975,70.5547,70.5633,3620.0
2019-11-05 14:25:00,82.5,82.51,82.46,82.51,5714.0,70.5547,70.5633,70.5205,70.5633,5714.0
2019-11-05 14:30:00,82.5,82.53,82.47,82.51,6359.0,70.5547,70.5804,70.5291,70.5633,6359.0
2019-11-05 14:35:00,82.51,82.56,82.51,82.53,5232.0,70.5633,70.6061,70.5633,70.5804,5232.0
2019-11-05 14:40:00,82.52,82.52,82.44,82.45,4644.0,70.5719,70.5719,70.5034,70.512,4644.0
2019-11-05 14:45:00,82.45,82.52,82.44,82.52,6730.0,70.512,70.5719,70.5034,70.5719,6730.0
2019-11-05 14:50:00,82.52,82.66,82.52,82.66,21183.0,70.5719,70.6916,70.5719,70.6916,21183.0
2019-11-05 14:55:00,82.67,82.68,82.62,82.62,5861.0,70.7001,70.7087,70.6574,70.6574,5861.0
2019-11-05 15:00:00,82.6,82.62,82.58,82.61,4301.0,70.6403,70.6574,70.6232,70.6488,4301.0
2019-11-05 15:05:00,82.62,82.66,82.61,82.65,5169.0,70.6574,70.6916,70.6488,70.683,5169.0
2019-11-05 15:10:00,82.64,82.64,82.57,82.58,7929.0,70.6745,70.6745,70.6146,70.6232,7929.0
2019-11-05 15:15:00,82.58,82.65,82.56,82.64,10170.0,70.6232,70.683,70.6061,70.6745,10170.0
2019-11-05 15:20:00,82.64,82.67,82.62,82.67,11983.0,70.6745,70.7001,70.6574,70.7001,11983.0
2019-11-05 15:25:00,82.69,82.71,82.66,82.68,12303.0,70.7172,70.7343,70.6916,70.7087,12303.0
2019-11-05 15:30:00,82.67,82.69,82.61,82.65,12596.0,70.7001,70.7172,70.6488,70.683,12596.0
2019-11-05 15:35:00,82.65,82.73,82.65,82.72,14767.0,70.683,70.7514,70.683,70.7429,14767.0
2019-11-05 15:40:00,82.72,82.73,82.7,82.71,19285.0,70.7429,70.7514,70.7258,70.7343,19285.0
2019-11-05 15:45:00,82.72,82.75,82.64,82.68,20385.0,70.7429,70.7686,70.6745,70.7087,20385.0
2019-11-05 15:50:00,82.68,82.9,82.64,82.75,46901.0,70.7087,70.8968,70.6745,70.7686,46901.0
2019-11-05 15:55:00,82.75,82.91,82.52,82.58,163948.0,70.7686,70.9054,70.5719,70.6232,163948.0
2019-11-06 09:30:00,82.86,83.0,82.53,82.71,15606.0,70.8626,70.9824,70.5804,70.7343,15606.0
2019-11-06 09:35:00,82.72,82.92,82.72,82.83,3803.0,70.7429,70.9139,70.7429,70.837,3803.0
2019-11-06 09:40:00,82.79,82.92,82.69,82.69,4757.0,70.8028,70.9139,70.7172,70.7172,4757.0
2019-11-06 09:45:00,82.74,82.85,82.66,82.85,8135.0,70.76,70.8541,70.6916,70.8541,8135.0
2019-11-06 09:50:00,82.86,82.88,82.77,82.84,4116.0,70.8626,70.8797,70.7857,70.8455,4116.0
2019-11-06 09:55:00,82.81,82.94,82.79,82.94,4234.0,70.8199,70.931,70.8028,70.931,4234.0
2019-11-06 10:00:00,82.97,83.02,82.95,82.99,5815.0,70.9567,70.9995,70.9396,70.9738,5815.0
2019-11-06 10:05:00,82.96,82.99,82.87,82.97,4926.0,70.9481,70.9738,70.8712,70.9567,4926.0
2019-11-06 10:10:00,82.96,83.0,82.9,82.93,10335.0,70.9481,70.9824,70.8968,70.9225,10335.0
2019-11-06 10:15:00,82.94,83.05,82.88,83.05,4138.0,70.931,71.0251,70.8797,71.0251,4138.0
2019-11-06 10:20:00,83.07,83.14,83.04,83.09,4510.0,71.0422,71.1021,71.0166,71.0593,4510.0
2019-11-06 10:25:00,83.08,83.11,83.07,83.08,4620.0,71.0508,71.0764,71.0422,71.0508,4620.0
2019-11-06 10:30:00,83.11,83.23,83.09,83.09,7413.0,71.0764,71.1791,71.0593,71.0593,7413.0
2019-11-06 10:35:00,83.08,83.1,83.02,83.04,27101.0,71.0508,71.0679,70.9995,71.0166,27101.0
2019-11-06 10:40:00,83.04,83.04,82.96,82.98,3883.0,71.0166,71.0166,70.9481,70.9652,3883.0
2019-11-06 10:45:00,82.98,83.03,82.91,82.91,6210.0,70.9652,71.008,70.9054,70.9054,6210.0
2019-11-06 10:50:00,82.9,82.91,82.81,82.83,6482.0,70.8968,70.9054,70.8199,70.837,6482.0
2019-11-06 10:55:00,82.83,82.83,82.73,82.73,4905.0,70.837,70.837,70.7514,70.7514,4905.0
2019-11-06 11:00:00,82.74,82.74,82.58,82.58,8969.0,70.76,70.76,70.6232,70.6232,8969.0
2019-11-06 11:05:00,82.57,82.61,82.46,82.5,17675.0,70.6146,70.6488,70.5205,70.5547,17675.0
2019-11-06 11:10:00,82.5,82.52,82.42,82.43,17320.0,70.5547,70.5719,70.4863,70.4949,17320.0
2019-11-06 11:15:00,82.43,82.49,82.42,82.45,30720.0,70.4949,70.5462,70.4863,70.512,30720.0
2019-11-06 11:20:00,82.45,82.46,82.31,82.34,13257.0,70.512,70.5205,70.3923,70.4179,13257.0
2019-11-06 11:25:00,82.34,82.35,82.21,82.24,16318.0,70.4179,70.4265,70.3067,70.3324,16318.0
2019-11-06 11:30:00,82.25,82.33,82.24,82.31,17395.0,70.3409,70.4094,70.3324,70.3923,17395.0
2019-11-06 11:35:00,82.31,82.49,82.31,82.46,8449.0,70.3923,70.5462,70.3923,70.5205,8449.0
2019-11-06 11:40:00,82.5,82.55,82.26,82.26,11485.0,70.5547,70.5975,70.3495,70.3495,11485.0
2019-11-06 11:45:00,82.26,82.35,82.1,82.22,14805.0,70.3495,70.4265,70.2127,70.3153,14805.0
2019-11-06 11:50:00,82.19,82.26,82.13,82.15,11106.0,70.2896,70.3495,70.2383,70.2554,11106.0
2019-11-06 11:55:00,82.2,82.3,82.19,82.23,3441.0,70.2982,70.3837,70.2896,70.3238,3441.0
2019-11-06 12:00:00,82.22,82.28,82.21,82.21,5765.0,70.3153,70.3666,70.3067,70.3067,5765.0
2019-11-06 12:05:00,82.21,82.37,82.2,82.35,6492.0,70.3067,70.4436,70.2982,70.4265,6492.0
2019-11-06 12:10:00,82.36,82.51,82.35,82.5,7664.0,70.435,70.5633,70.4265,70.5547,7664.0
2019-11-06 12:15:00,82.51,82.53,82.44,82.46,5824.0,70.5633,70.5804,70.5034,70.5205,5824.0
2019-11-06 12:20:00,82.46,82.5,82.36,82.38,3289.0,70.5205,70.5547,70.435,70.4521,3289.0
2019-11-06 12:25:00,82.36,82.39,82.32,82.35,4025.0,70.435,70.4607,70.4008,70.4265,4025.0
2019-11-06 12:30:00,82.35,82.43,82.33,82.41,4150.0,70.4265,70.4949,70.4094,70.4778,4150.0
2019-11-06 12:35:00,82.41,82.5,82.41,82.47,4674.0,70.4778,70.5547,70.4778,70.5291,4674.0
2019-11-06 12:40:00,82.47,82.49,82.44,82.45,4458.0,70.5291,70.5462,70.5034,70.512,4458.0
2019-11-06 12:45:00,82.46,82.48,82.33,82.33,8958.0,70.5205,70.5376,70.4094,70.4094,8958.0
2019-11-06 12:50:00,82.34,82.35,82.21,82.22,14771.0,70.4179,70.4265,70.3067,70.3153,14771.0
2019-11-06 12:55:00,82.22,82.33,82.2,82.28,38711.0,70.3153,70.4094,70.2982,70.3666,38711.0
2019-11-06 13:00:00,82.29,82.41,82.29,82.38,3856.0,70.3752,70.4778,70.3752,70.4521,3856.0
2019-11-06 13:05:00,82.39,82.45,82.37,82.39,5273.0,70.4607,70.512,70.4436,70.4607,5273.0
2019-11-06 13:10:00,82.39,82.42,82.37,82.42,4150.0,70.4607,70.4863,70.4436,70.4863,4150.0
2019-11-06 13:15:00,82.43,82.47,82.42,82.43,6601.0,70.4949,70.5291,70.4863,70.4949,6601.0
2019-11-06 13:20:00,82.44,82.45,82.39,82.41,5249.0,70.5034,70.512,70.4607,70.4778,5249.0
2019-11-06 13:25:00,82.4,82.47,82.4,82.47,2861.0,70.4692,70.5291,70.4692,70.5291,2861.0
2019-11-06 13:30:00,82.46,82.48,82.44,82.44,4671.0,70.5205,70.5376,70.5034,70.5034,4671.0
2019-11-06 13:35:00,82.45,82.55,82.45,82.47,9815.0,70.512,70.5975,70.512,70.5291,9815.0
2019-11-06 13:40:00,82.47,82.5,82.44,82.44,6124.0,70.5291,70.5547,70.5034,70.5034,6124.0
2019-11-06 13:45:00,82.45,82.47,82.41,82.42,3168.0,70.512,70.5291,70.4778,70.4863,3168.0
2019-11-06 13:50:00,82.4,82.41,82.37,82.38,2103.0,70.4692,70.4778,70.4436,70.4521,2103.0
2019-11-06 13:55:00,82.4,82.45,82.39,82.44,4800.0,70.4692,70.512,70.4607,70.5034,4800.0
2019-11-06 14:00:00,82.45,82.51,82.45,82.51,6222.0,70.512,70.5633,70.512,70.5633,6222.0
2019-11-06 14:05:00,82.51,82.51,82.45,82.46,5426.0,70.5633,70.5633,70.512,70.5205,5426.0
2019-11-06 14:10:00,82.45,82.49,82.42,82.48,6681.0,70.512,70.5462,70.4863,70.5376,6681.0
2019-11-06 14:15:00,82.49,82.49,82.41,82.43,4471.0,70.5462,70.5462,70.4778,70.4949,4471.0
2019-11-06 14:20:00,82.43,82.44,82.32,82.36,10029.0,70.4949,70.5034,70.4008,70.435,10029.0
2019-11-06 14:25:00,82.37,82.41,82.34,82.35,3043.0,70.4436,70.4778,70.4179,70.4265,3043.0
2019-11-06 14:30:00,82.34,82.37,82.3,82.31,4000.0,70.4179,70.4436,70.3837,70.3923,4000.0
2019-11-06 14:35:00,82.3,82.37,82.3,82.37,9377.0,70.3837,70.4436,70.3837,70.4436,9377.0
2019-11-06 14:40:00,82.37,82.41,82.35,82.39,5480.0,70.4436,70.4778,70.4265,70.4607,5480.0
2019-11-06 14:45:00,82.4,82.4,82.33,82.39,7471.0,70.4692,70.4692,70.4094,70.4607,7471.0
2019-11-06 14:50:00,82.38,82.46,82.38,82.44,5792.0,70.4521,70.5205,70.4521,70.5034,5792.0
2019-11-06 14:55:00,82.45,82.52,82.44,82.51,6612.0,70.512,70.5719,70.5034,70.5633,6612.0
2019-11-06 15:00:00,82.51,82.51,82.46,82.49,6459.0,70.5633,70.5633,70.5205,70.5462,6459.0
2019-11-06 15:05:00,82.5,82.5,82.44,82.45,6549.0,70.5547,70.5547,70.5034,70.512,6549.0
2019-11-06 15:10:00,82.46,82.49,82.43,82.43,10888.0,70.5205,70.5462,70.4949,70.4949,10888.0
2019-11-06 15:15:00,82.43,82.46,82.42,82.45,7971.0,70.4949,70.5205,70.4863,70.512,7971.0
2019-11-06 15:20:00,82.45,82.46,82.41,82.45,8471.0,70.512,70.5205,70.4778,70.512,8471.0
2019-11-06 15:25:00,82.45,82.45,82.4,82.41,11764.0,70.512,70.512,70.4692,70.4778,11764.0
2019-11-06 15:30:00,82.4,82.44,82.4,82.4,12999.0,70.4692,70.5034,70.4692,70.4692,12999.0
2019-11-06 15:35:00,82.41,82.49,82.39,82.47,16830.0,70.4778,70.5462,70.4607,70.5291,16830.0
2019-11-06 15:40:00,82.48,82.48,82.43,82.44,16701.0,70.5376,70.5376,70.4949,70.5034,16701.0
2019-11-06 15:45:00,82.45,82.52,82.43,82.52,15789.0,70.512,70.5719,70.4949,70.5719,15789.0
2019-11-06 15:50:00,82.54,82.62,82.47,82.53,42991.0,70.589,70.6574,70.5291,70.5804,42991.0
2019-11-06 15:55:00,82.52,82.67,82.52,82.66,140427.0,70.5719,70.7001,70.5719,70.6916,140427.0
2019-11-07 09:30:00,83.2,83.2,82.78,82.98,24562.0,71.1534,71.1534,70.7942,70.9652,24562.0
2019-11-07 09:35:00,82.96,83.19,82.95,83.1,2941.0,70.9481,71.1448,70.9396,71.0679,2941.0
2019-11-07 09:40:00,83.06,83.3,83.05,83.3,2677.0,71.0337,71.2389,71.0251,71.2389,2677.0
2019-11-07 09:45:00,83.3,83.45,83.3,83.35,3145.0,71.2389,71.3672,71.2389,71.2817,3145.0
2019-11-07 09:50:00,83.31,83.32,83.16,83.19,3413.0,71.2475,71.256,71.1192,71.1448,3413.0
2019-11-07 09:55:00,83.23,83.31,83.23,83.31,2625.0,71.1791,71.2475,71.1791,71.2475,2625.0
2019-11-07 10:00:00,83.31,83.34,83.27,83.28,3418.0,71.2475,71.2731,71.2133,71.2218,3418.0
2019-11-07 10:05:00,83.25,83.3,83.16,83.19,7340.0,71.1962,71.2389,71.1192,71.1448,7340.0
2019-11-07 10:10:00,83.21,83.29,83.13,83.26,8314.0,71.1619,71.2304,71.0935,71.2047,8314.0
2019-11-07 10:15:00,83.27,83.37,83.25,83.3,13489.0,71.2133,71.2988,71.1962,71.2389,13489.0
2019-11-07 10:20:00,83.29,83.3,83.18,83.19,12758.0,71.2304,71.2389,71.1363,71.1448,12758.0
2019-11-07 10:25:00,83.16,83.3,83.13,83.25,9359.0,71.1192,71.2389,71.0935,71.1962,9359.0
2019-11-07 10:30:00,83.28,83.29,83.17,83.26,10866.0,71.2218,71.2304,71.1277,71.2047,10866.0
2019-11-07 10:35:00,83.26,83.3,83.2,83.28,11017.0,71.2047,71.2389,71.1534,71.2218,11017.0
2019-11-07 10:40:00,83.29,83.33,83.24,83.3,3893.0,71.2304,71.2646,71.1876,71.2389,3893.0
2019-11-07 10:45:00,83.34,83.38,83.27,83.31,5806.0,71.2731,71.3073,71.2133,71.2475,5806.0
2019-11-07 10:50:00,83.31,83.4,83.21,83.22,13857.0,71.2475,71.3244,71.1619,71.1705,13857.0
2019-11-07 10:55:00,83.2,83.26,83.14,83.15,11492.0,71.1534,71.2047,71.1021,71.1106,11492.0
2019-11-07 11:00:00,83.14,83.15,83.03,83.07,7671.0,71.1021,71.1106,71.008,71.0422,7671.0
2019-11-07 11:05:00,83.05,83.05,82.96,82.96,8226.0,71.0251,71.0251,70.9481,70.9481,8226.0
2019-11-07 11:10:00,82.97,83.1,82.95,83.06,6174.0,70.9567,71.0679,70.9396,71.0337,6174.0
2019-11-07 11:15:00,83.03,83.14,83.01,83.14,4625.0,71.008,71.1021,70.9909,71.1021,4625.0
2019-11-07 11:20:00,83.14,83.23,83.13,83.17,7133.0,71.1021,71.1791,71.0935,71.1277,7133.0
2019-11-07 11:25:00,83.18,83.22,83.16,83.21,9056.0,71.1363,71.1705,71.1192,71.1619,9056.0
2019-11-07 11:30:00,83.21,83.22,83.17,83.2,5860.0,71.1619,71.1705,71.1277,71.1534,5860.0
2019-11-07 11:35:00,83.2,83.24,83.09,83.1,7879.0,71.1534,71.1876,71.0593,71.0679,7879.0
2019-11-07 11:40:00,83.08,83.08,82.95,82.96,4890.0,71.0508,71.0508,70.9396,70.9481,4890.0
2019-11-07 11:45:00,82.96,83.0,82.93,82.97,9915.0,70.9481,70.9824,70.9225,70.9567,9915.0
2019-11-07 11:50:00,82.95,83.03,82.94,83.03,7350.0,70.9396,71.008,70.931,71.008,7350.0
2019-11-07 11:55:00,83.05,83.26,83.02,83.25,9363.0,71.0251,71.2047,70.9995,71.1962,9363.0
2019-11-07 12:00:00,83.23,83.3,83.17,83.22,5263.0,71.1791,71.2389,71.1277,71.1705,5263.0
2019-11-07 12:05:00,83.22,83.22,83.11,83.17,2452.0,71.1705,71.1705,71.0764,71.1277,2452.0
2019-11-07 12:10:00,83.15,83.19,83.09,83.09,5639.0,71.1106,71.1448,71.0593,71.0593,5639.0
2019-11-07 12:15:00,83.07,83.09,82.95,82.97,7938.0,71.0422,71.0593,70.9396,70.9567,7938.0
2019-11-07 12:20:00,82.96,83.03,82.96,83.0,5558.0,70.9481,71.008,70.9481,70.9824,5558.0
2019-11-07 12:25:00,83.0,83.01,82.91,82.93,7813.0,70.9824,70.9909,70.9054,70.9225,7813.0
2019-11-07 12:30:00,82.9,82.93,82.85,82.87,2712.0,70.8968,70.9225,70.8541,70.8712,2712.0
2019-11-07 12:35:00,82.87,82.93,82.86,82.92,6424.0,70.8712,70.9225,70.8626,70.9139,6424.0
2019-11-07 12:40:00,82.91,82.91,82.76,82.77,6186.0,70.9054,70.9054,70.7771,70.7857,6186.0
2019-11-07 12:45:00,82.77,82.77,82.69,82.73,7738.0,70.7857,70.7857,70.7172,70.7514,7738.0
2019-11-07 12:50:00,82.73,82.76,82.68,82.7,4885.0,70.7514,70.7771,70.7087,70.7258,4885.0
2019-11-07 12:55:00,82.7,82.73,82.68,82.69,3034.0,70.7258,70.7514,70.7087,70.7172,3034.0
2019-11-07 13:00:00,82.7,82.7,82.62,82.63,6655.0,70.7258,70.7258,70.6574,70.6659,6655.0
2019-11-07 13:05:00,82.63,82.63,82.54,82.56,4514.0,70.6659,70.6659,70.589,70.6061,4514.0
2019-11-07 13:10:00,82.56,82.61,82.56,82.61,3407.0,70.6061,70.6488,70.6061,70.6488,3407.0
2019-11-07 13:15:00,82.63,82.66,82.59,82.65,4330.0,70.6659,70.6916,70.6317,70.683,4330.0
2019-11-07 13:20:00,82.65,82.71,82.63,82.64,7508.0,70.683,70.7343,70.6659,70.6745,7508.0
2019-11-07 13:25:00,82.66,82.81,82.66,82.81,3812.0,70.6916,70.8199,70.6916,70.8199,3812.0
2019-11-07 13:30:00,82.8,82.8,82.7,82.74,6274.0,70.8113,70.8113,70.7258,70.76,6274.0
2019-11-07 13:35:00,82.74,82.74,82.68,82.73,6735.0,70.76,70.76,70.7087,70.7514,6735.0
2019-11-07 13:40:00,82.71,82.72,82.64,82.64,3349.0,70.7343,70.7429,70.6745,70.6745,3349.0
2019-11-07 13:45:00,82.63,82.67,82.62,82.63,4900.0,70.6659,70.7001,70.6574,70.6659,4900.0
2019-11-07 13:50:00,82.61,82.66,82.59,82.62,7735.0,70.6488,70.6916,70.6317,70.6574,7735.0
2019-11-07 13:55:00,82.62,82.74,82.61,82.71,5204.0,70.6574,70.76,70.6488,70.7343,5204.0
2019-11-07 14:00:00,82.73,82.76,82.71,82.75,4486.0,70.7514,70.7771,70.7343,70.7686,4486.0
2019-11-07 14:05:00,82.75,82.76,82.72,82.72,7204.0,70.7686,70.7771,70.7429,70.7429,7204.0
2019-11-07 14:10:00,82.74,82.74,82.68,82.72,10832.0,70.76,70.76,70.7087,70.7429,10832.0
2019-11-07 14:15:00,82.72,82.75,82.7,82.75,8591.0,70.7429,70.7686,70.7258,70.7686,8591.0
2019-11-07 14:20:00,82.76,82.81,82.72,82.8,5120.0,70.7771,70.8199,70.7429,70.8113,5120.0
2019-11-07 14:25:00,82.83,82.83,82.75,82.75,10347.0,70.837,70.837,70.7686,70.7686,10347.0
2019-11-07 14:30:00,82.73,82.74,82.68,82.69,7607.0,70.7514,70.76,70.7087,70.7172,7607.0
2019-11-07 14:35:00,82.69,82.84,82.69,82.84,6619.0,70.7172,70.8455,70.7172,70.8455,6619.0
2019-11-07 14:40:00,82.88,82.93,82.72,82.75,13536.0,70.8797,70.9225,70.7429,70.7686,13536.0
2019-11-07 14:45:00,82.74,82.79,82.72,82.72,1690.0,70.76,70.8028,70.7429,70.7429,1690.0
2019-11-07 14:50:00,82.7,82.81,82.64,82.76,6135.0,70.7258,70.8199,70.6745,70.7771,6135.0
2019-11-07 14:55:00,82.74,82.88,82.73,82.88,1830.0,70.76,70.8797,70.7514,70.8797,1830.0
2019-11-07 15:00:00,82.87,82.88,82.81,82.81,5478.0,70.8712,70.8797,70.8199,70.8199,5478.0
2019-11-07 15:05:00,82.81,82.82,82.77,82.82,4000.0,70.8199,70.8284,70.7857,70.8284,4000.0
2019-11-07 15:10:00,82.77,82.8,82.77,82.78,2669.0,70.7857,70.8113,70.7857,70.7942,2669.0
2019-11-07 15:15:00,82.76,82.76,82.65,82.66,5166.0,70.7771,70.7771,70.683,70.6916,5166.0
2019-11-07 15:20:00,82.69,82.69,82.61,82.63,6522.0,70.7172,70.7172,70.6488,70.6659,6522.0
2019-11-07 15:25:00,82.66,82.68,82.63,82.66,5430.0,70.6916,70.7087,70.6659,70.6916,5430.0
2019-11-07 15:30:00,82.67,82.73,82.66,82.72,7798.0,70.7001,70.7514,70.6916,70.7429,7798.0
2019-11-07 15:35:00,82.72,82.78,82.66,82.7,10757.0,70.7429,70.7942,70.6916,70.7258,10757.0
2019-11-07 15:40:00,82.7,82.73,82.66,82.67,8137.0,70.7258,70.7514,70.6916,70.7001,8137.0
2019-11-07 15:45:00,82.67,82.82,82.66,82.82,8736.0,70.7001,70.8284,70.6916,70.8284,8736.0
2019-11-07 15:50:00,82.84,82.9,82.7,82.75,31723.0,70.8455,70.8968,70.7258,70.7686,31723.0
2019-11-07 15:55:00,82.76,82.89,82.74,82.88,65971.0,70.7771,70.8883,70.76,70.8797,65971.0
2019-11-08 09:30:00,82.99,82.99,82.73,82.8,23019.0,70.9738,70.9738,70.7514,70.8113,23019.0
2019-11-08 09:35:00,82.75,83.02,82.75,82.96,11395.0,70.7686,70.9995,70.7686,70.9481,11395.0
2019-11-08 09:40:00,82.97,83.28,82.96,83.16,3005.0,70.9567,71.2218,70.9481,71.1192,3005.0
2019-11-08 09:45:00,83.17,83.18,82.92,82.92,5851.0,71.1277,71.1363,70.9139,70.9139,5851.0
2019-11-08 09:50:00,82.91,82.91,82.71,82.81,6303.0,70.9054,70.9054,70.7343,70.8199,6303.0
2019-11-08 09:55:00,82.81,82.83,82.57,82.59,12997.0,70.8199,70.837,70.6146,70.6317,12997.0
2019-11-08 10:00:00,82.62,82.62,82.46,82.6,13076.0,70.6574,70.6574,70.5205,70.6403,13076.0
2019-11-08 10:05:00,82.55,82.61,82.42,82.55,7069.0,70.5975,70.6488,70.4863,70.5975,7069.0
2019-11-08 10:10:00,82.57,82.7,82.56,82.69,3091.0,70.6146,70.7258,70.6061,70.7172,3091.0
2019-11-08 10:15:00,82.73,82.75,82.63,82.63,4425.0,70.7514,70.7686,70.6659,70.6659,4425.0
2019-11-08 10:20:00,82.59,82.66,82.56,82.64,5775.0,70.6317,70.6916,70.6061,70.6745,5775.0
2019-11-08 10:25:00,82.65,82.97,82.65,82.97,7037.0,70.683,70.9567,70.683,70.9567,7037.0
2019-11-08 10:30:00,82.94,83.14,82.94,83.11,6776.0,70.931,71.1021,70.931,71.0764,6776.0
2019-11-08 10:35:00,83.11,83.15,83.04,83.14,9200.0,71.0764,71.1106,71.0166,71.1021,9200.0
2019-11-08 10:40:00,83.11,83.11,82.97,82.99,7231.0,71.0764,71.0764,70.9567,70.9738,7231.0
2019-11-08 10:45:00,82.97,82.97,82.76,82.77,4504.0,70.9567,70.9567,70.7771,70.7857,4504.0
2019-11-08 10:50:00,82.79,82.88,82.76,82.88,3741.0,70.8028,70.8797,70.7771,70.8797,3741.0
2019-11-08 10:55:00,82.9,82.93,82.87,82.93,1550.0,70.8968,70.9225,70.8712,70.9225,1550.0
2019-11-08 11:00:00,82.95,82.98,82.89,82.97,5468.0,70.9396,70.9652,70.8883,70.9567,5468.0
2019-11-08 11:05:00,82.96,82.97,82.91,82.92,1100.0,70.9481,70.9567,70.9054,70.9139,1100.0
2019-11-08 11:10:00,82.93,82.99,82.93,82.97,2458.0,70.9225,70.9738,70.9225,70.9567,2458.0
2019-11-08 11:15:00,82.99,83.0,82.91,82.91,7351.0,70.9738,70.9824,70.9054,70.9054,7351.0
2019-11-08 11:20:00,82.9,82.94,82.87,82.89,7096.0,70.8968,70.931,70.8712,70.8883,7096.0
2019-11-08 11:25:00,82.88,82.9,82.84,82.89,3900.0,70.8797,70.8968,70.8455,70.8883,3900.0
2019-11-08 11:30:00,82.9,82.95,82.85,82.87,4671.0,70.8968,70.9396,70.8541,70.8712,4671.0
2019-11-08 11:35:00,82.88,82.9,82.87,82.88,5940.0,70.8797,70.8968,70.8712,70.8797,5940.0
2019-11-08 11:40:00,82.88,82.91,82.84,82.85,4190.0,70.8797,70.9054,70.8455,70.8541,4190.0
2019-11-08 11:45:00,82.83,82.84,82.76,82.77,4147.0,70.837,70.8455,70.7771,70.7857,4147.0
2019-11-08 11:50:00,82.76,82.78,82.69,82.71,4354.0,70.7771,70.7942,70.7172,70.7343,4354.0
2019-11-08 11:55:00,82.71,82.72,82.62,82.63,3815.0,70.7343,70.7429,70.6574,70.6659,3815.0
2019-11-08 12:00:00,82.62,82.65,82.57,82.65,5317.0,70.6574,70.683,70.6146,70.683,5317.0
2019-11-08 12:05:00,82.64,82.65,82.58,82.63,13537.0,70.6745,70.683,70.6232,70.6659,13537.0
2019-11-08 12:10:00,82.65,82.75,82.65,82.71,6652.0,70.683,70.7686,70.683,70.7343,6652.0
2019-11-08 12:15:00,82.71,82.74,82.7,82.72,3289.0,70.7343,70.76,70.7258,70.7429,3289.0
2019-11-08 12:20:00,82.72,82.76,82.71,82.75,2768.0,70.7429,70.7771,70.7343,70.7686,2768.0
2019-11-08 12:25:00,82.75,82.76,82.71,82.76,3341.0,70.7686,70.7771,70.7343,70.7771,3341.0
2019-11-08 12:30:00,82.76,82.85,82.75,82.85,4089.0,70.7771,70.8541,70.7686,70.8541,4089.0
2019-11-08 12:35:00,82.83,82.84,82.74,82.76,5307.0,70.837,70.8455,70.76,70.7771,5307.0
2019-11-08 12:40:00,82.76,82.76,82.68,82.71,6750.0,70.7771,70.7771,70.7087,70.7343,6750.0
2019-11-08 12:45:00,82.71,82.74,82.62,82.64,9235.0,70.7343,70.76,70.6574,70.6745,9235.0
2019-11-08 12:50:00,82.6,82.66,82.58,82.66,5691.0,70.6403,70.6916,70.6232,70.6916,5691.0
2019-11-08 12:55:00,82.64,82.69,82.62,82.66,7070.0,70.6745,70.7172,70.6574,70.6916,7070.0
2019-11-08 13:00:00,82.67,82.69,82.66,82.69,2200.0,70.7001,70.7172,70.6916,70.7172,2200.0
2019-11-08 13:05:00,82.68,82.74,82.68,82.73,6405.0,70.7087,70.76,70.7087,70.7514,6405.0
2019-11-08 13:10:00,82.73,82.75,82.73,82.73,3432.0,70.7514,70.7686,70.7514,70.7514,3432.0
2019-11-08 13:15:00,82.73,82.75,82.72,82.73,3600.0,70.7514,70.7686,70.7429,70.7514,3600.0
2019-11-08 13:20:00,82.72,82.75,82.69,82.7,5131.0,70.7429,70.7686,70.7172,70.7258,5131.0
2019-11-08 13:25:00,82.69,82.72,82.67,82.71,3010.0,70.7172,70.7429,70.7001,70.7343,3010.0
2019-11-08 13:30:00,82.74,82.74,82.7,82.72,2783.0,70.76,70.76,70.7258,70.7429,2783.0
2019-11-08 13:35:00,82.73,82.79,82.72,82.79,5700.0,70.7514,70.8028,70.7429,70.8028,5700.0
2019-11-08 13:40:00,82.79,82.82,82.77,82.78,4548.0,70.8028,70.8284,70.7857,70.7942,4548.0
2019-11-08 13:45:00,82.78,82.82,82.77,82.77,3420.0,70.7942,70.8284,70.7857,70.7857,3420.0
2019-11-08 13:50:00,82.77,82.8,82.74,82.8,4155.0,70.7857,70.8113,70.76,70.8113,4155.0
2019-11-08 13:55:00,82.8,82.83,82.76,82.76,3256.0,70.8113,70.837,70.7771,70.7771,3256.0
2019-11-08 14:00:00,82.77,82.8,82.77,82.79,4232.0,70.7857,70.8113,70.7857,70.8028,4232.0
2019-11-08 14:05:00,82.79,82.81,82.77,82.79,5509.0,70.8028,70.8199,70.7857,70.8028,5509.0
2019-11-08 14:10:00,82.79,82.79,82.74,82.74,6387.0,70.8028,70.8028,70.76,70.76,6387.0
2019-11-08 14:15:00,82.75,82.76,82.73,82.76,6128.0,70.7686,70.7771,70.7514,70.7771,6128.0
2019-11-08 14:20:00,82.76,82.78,82.72,82.72,3800.0,70.7771,70.7942,70.7429,70.7429,3800.0
2019-11-08 14:25:00,82.71,82.75,82.7,82.75,5856.0,70.7343,70.7686,70.7258,70.7686,5856.0
2019-11-08 14:30:00,82.75,82.79,82.74,82.79,7400.0,70.7686,70.8028,70.76,70.8028,7400.0
2019-11-08 14:35:00,82.8,82.82,82.77,82.78,6552.0,70.8113,70.8284,70.7857,70.7942,6552.0
2019-11-08 14:40:00,82.78,82.81,82.78,82.8,5121.0,70.7942,70.8199,70.7942,70.8113,5121.0
2019-11-08 14:45:00,82.81,82.84,82.78,82.83,8175.0,70.8199,70.8455,70.7942,70.837,8175.0
2019-11-08 14:50:00,82.82,82.89,82.82,82.86,4340.0,70.8284,70.8883,70.8284,70.8626,4340.0
2019-11-08 14:55:00,82.87,82.9,82.85,82.9,4909.0,70.8712,70.8968,70.8541,70.8968,4909.0
2019-11-08 15:00:00,82.89,82.93,82.86,82.93,4420.0,70.8883,70.9225,70.8626,70.9225,4420.0
2019-11-08 15:05:00,82.92,82.92,82.88,82.9,10196.0,70.9139,70.9139,70.8797,70.8968,10196.0
2019-11-08 15:10:00,82.92,82.96,82.91,82.92,5630.0,70.9139,70.9481,70.9054,70.9139,5630.0
2019-11-08 15:15:00,82.93,82.99,82.93,82.95,6280.0,70.9225,70.9738,70.9225,70.9396,6280.0
2019-11-08 15:20:00,82.95,83.0,82.95,82.99,7227.0,70.9396,70.9824,70.9396,70.9738,7227.0
2019-11-08 15:25:00,82.99,83.02,82.97,83.01,7875.0,70.9738,70.9995,70.9567,70.9909,7875.0
2019-11-08 15:30:00,83.01,83.09,83.0,83.05,9766.0,70.9909,71.0593,70.9824,71.0251,9766.0
2019-11-08 15:35:00,83.05,83.06,83.03,83.06,9202.0,71.0251,71.0337,71.008,71.0337,9202.0
2019-11-08 15:40:00,83.06,83.09,83.04,83.08,12586.0,71.0337,71.0593,71.0166,71.0508,12586.0
2019-11-08 15:45:00,83.08,83.09,83.04,83.06,18980.0,71.0508,71.0593,71.0166,71.0337,18980.0
2019-11-08 15:50:00,83.07,83.16,82.96,83.14,60886.0,71.0422,71.1192,70.9481,71.1021,60886.0
2019-11-08 15:55:00,83.14,83.24,83.14,83.24,119803.0,71.1021,71.1876,71.1021,71.1876,119803.0
2019-11-11 09:30:00,82.97,83.18,82.82,83.18,16127.0,70.9567,71.1363,70.8284,71.1363,16127.0
2019-11-11 09:35:00,83.16,83.16,82.87,83.11,2868.0,71.1192,71.1192,70.8712,71.0764,2868.0
2019-11-11 09:40:00,83.16,83.2,83.07,83.14,4371.0,71.1192,71.1534,71.0422,71.1021,4371.0
2019-11-11 09:45:00,83.17,83.22,83.11,83.19,12393.0,71.1277,71.1705,71.0764,71.1448,12393.0
2019-11-11 09:50:00,83.19,83.26,83.15,83.17,5055.0,71.1448,71.2047,71.1106,71.1277,5055.0
2019-11-11 09:55:00,83.09,83.17,83.09,83.12,2719.0,71.0593,71.1277,71.0593,71.085,2719.0
2019-11-11 10:00:00,83.17,83.27,83.16,83.23,6387.0,71.1277,71.2133,71.1192,71.1791,6387.0
2019-11-11 10:05:00,83.23,83.38,83.21,83.38,8699.0,71.1791,71.3073,71.1619,71.3073,8699.0
2019-11-11 10:10:00,83.36,83.44,83.32,83.44,3796.0,71.2902,71.3586,71.256,71.3586,3796.0
2019-11-11 10:15:00,83.44,83.49,83.42,83.44,10980.0,71.3586,71.4014,71.3415,71.3586,10980.0
2019-11-11 10:20:00,83.4,83.43,83.4,83.4,2750.0,71.3244,71.3501,71.3244,71.3244,2750.0
2019-11-11 10:25:00,83.41,83.42,83.37,83.39,6833.0,71.333,71.3415,71.2988,71.3159,6833.0
2019-11-11 10:30:00,83.4,83.45,83.36,83.37,4941.0,71.3244,71.3672,71.2902,71.2988,4941.0
2019-11-11 10:35:00,83.36,83.39,83.32,83.34,2313.0,71.2902,71.3159,71.256,71.2731,2313.0
2019-11-11 10:40:00,83.36,83.38,83.22,83.25,5339.0,71.2902,71.3073,71.1705,71.1962,5339.0
2019-11-11 10:45:00,83.25,83.27,83.08,83.11,4463.0,71.1962,71.2133,71.0508,71.0764,4463.0
2019-11-11 10:50:00,83.09,83.14,83.03,83.09,5224.0,71.0593,71.1021,71.008,71.0593,5224.0
2019-11-11 10:55:00,83.09,83.14,83.07,83.09,2801.0,71.0593,71.1021,71.0422,71.0593,2801.0
2019-11-11 11:00:00,83.09,83.17,83.08,83.13,2700.0,71.0593,71.1277,71.0508,71.0935,2700.0
2019-11-11 11:05:00,83.12,83.15,83.09,83.09,2522.0,71.085,71.1106,71.0593,71.0593,2522.0
2019-11-11 11:10:00,83.08,83.1,83.03,83.05,3840.0,71.0508,71.0679,71.008,71.0251,3840.0
2019-11-11 11:15:00,83.06,83.1,83.04,83.06,6623.0,71.0337,71.0679,71.0166,71.0337,6623.0
2019-11-11 11:20:00,83.06,83.08,83.04,83.05,2505.0,71.0337,71.0508,71.0166,71.0251,2505.0
2019-11-11 11:25:00,83.05,83.1,83.04,83.04,5686.0,71.0251,71.0679,71.0166,71.0166,5686.0
2019-11-11 11:30:00,83.06,83.13,83.06,83.11,3151.0,71.0337,71.0935,71.0337,71.0764,3151.0
2019-11-11 11:35:00,83.07,83.07,83.01,83.01,2810.0,71.0422,71.0422,70.9909,70.9909,2810.0
2019-11-11 11:40:00,83.02,83.06,83.01,83.05,2000.0,70.9995,71.0337,70.9909,71.0251,2000.0
2019-11-11 11:45:00,83.06,83.07,83.0,83.01,1909.0,71.0337,71.0422,70.9824,70.9909,1909.0
2019-11-11 11:50:00,83.02,83.08,82.99,82.99,1600.0,70.9995,71.0508,70.9738,70.9738,1600.0
2019-11-11 11:55:00,83.01,83.05,82.99,83.03,3645.0,70.9909,71.0251,70.9738,71.008,3645.0
2019-11-11 12:00:00,83.03,83.04,82.89,82.91,14095.0,71.008,71.0166,70.8883,70.9054,14095.0
2019-11-11 12:05:00,82.92,83.04,82.91,83.01,8110.0,70.9139,71.0166,70.9054,70.9909,8110.0
2019-11-11 12:10:00,83.01,83.05,82.98,83.05,2162.0,70.9909,71.0251,70.9652,71.0251,2162.0
2019-11-11 12:15:00,83.04,83.07,83.03,83.05,1899.0,71.0166,71.0422,71.008,71.0251,1899.0
2019-11-11 12:20:00,83.03,83.04,82.98,83.0,2823.0,71.008,71.0166,70.9652,70.9824,2823.0
2019-11-11 12:25:00,83.02,83.05,83.01,83.02,1700.0,70.9995,71.0251,70.9909,70.9995,1700.0
2019-11-11 12:30:00,83.02,83.06,83.0,83.04,2960.0,70.9995,71.0337,70.9824,71.0166,2960.0
2019-11-11 12:35:00,83.02,83.04,83.01,83.03,2423.0,70.9995,71.0166,70.9909,71.008,2423.0
2019-11-11 12:40:00,83.0,83.08,83.0,83.07,3655.0,70.9824,71.0508,70.9824,71.0422,3655.0
2019-11-11 12:45:00,83.08,83.1,83.02,83.06,4606.0,71.0508,71.0679,70.9995,71.0337,4606.0
2019-11-11 12:50:00,83.01,83.03,83.0,83.02,804.0,70.9909,71.008,70.9824,70.9995,804.0
2019-11-11 12:55:00,83.03,83.06,82.99,82.99,2199.0,71.008,71.0337,70.9738,70.9738,2199.0
2019-11-11 13:00:00,83.01,83.03,82.99,83.0,1605.0,70.9909,71.008,70.9738,70.9824,1605.0
2019-11-11 13:05:00,83.01,83.02,82.97,82.97,4586.0,70.9909,70.9995,70.9567,70.9567,4586.0
2019-11-11 13:10:00,82.98,83.04,82.96,82.96,5011.0,70.9652,71.0166,70.9481,70.9481,5011.0
2019-11-11 13:15:00,82.97,83.02,82.97,82.99,2310.0,70.9567,70.9995,70.9567,70.9738,2310.0
2019-11-11 13:20:00,83.0,83.03,82.99,83.03,3957.0,70.9824,71.008,70.9738,71.008,3957.0
2019-11-11 13:25:00,83.03,83.1,83.03,83.09,4435.0,71.008,71.0679,71.008,71.0593,4435.0
2019-11-11 13:30:00,83.1,83.13,83.08,83.09,6166.0,71.0679,71.0935,71.0508,71.0593,6166.0
2019-11-11 13:35:00,83.14,83.15,83.1,83.1,2198.0,71.1021,71.1106,71.0679,71.0679,2198.0
2019-11-11 13:40:00,83.1,83.16,83.1,83.16,3756.0,71.0679,71.1192,71.0679,71.1192,3756.0
2019-11-11 13:45:00,83.17,83.17,83.14,83.15,4861.0,71.1277,71.1277,71.1021,71.1106,4861.0
2019-11-11 13:50:00,83.16,83.16,83.04,83.04,3117.0,71.1192,71.1192,71.0166,71.0166,3117.0
2019-11-11 13:55:00,83.07,83.1,83.03,83.06,4404.0,71.0422,71.0679,71.008,71.0337,4404.0
2019-11-11 14:00:00,83.06,83.06,83.0,83.0,2600.0,71.0337,71.0337,70.9824,70.9824,2600.0
2019-11-11 14:05:00,83.01,83.07,83.0,83.03,9354.0,70.9909,71.0422,70.9824,71.008,9354.0
2019-11-11 14:10:00,83.03,83.04,83.01,83.04,3205.0,71.008,71.0166,70.9909,71.0166,3205.0
2019-11-11 14:15:00,83.02,83.05,83.02,83.03,4999.0,70.9995,71.0251,70.9995,71.008,4999.0
2019-11-11 14:20:00,83.02,83.03,82.99,83.02,4158.0,70.9995,71.008,70.9738,70.9995,4158.0
2019-11-11 14:25:00,82.99,83.05,82.99,83.04,4836.0,70.9738,71.0251,70.9738,71.0166,4836.0
2019-11-11 14:30:00,83.04,83.06,83.0,83.02,5917.0,71.0166,71.0337,70.9824,70.9995,5917.0
2019-11-11 14:35:00,83.01,83.01,82.96,82.96,8995.0,70.9909,70.9909,70.9481,70.9481,8995.0
2019-11-11 14:40:00,82.97,83.03,82.97,83.02,6730.0,70.9567,71.008,70.9567,70.9995,6730.0
2019-11-11 14:45:00,83.04,83.09,83.03,83.06,8824.0,71.0166,71.0593,71.008,71.0337,8824.0
2019-11-11 14:50:00,83.07,83.07,82.98,83.02,7906.0,71.0422,71.0422,70.9652,70.9995,7906.0
2019-11-11 14:55:00,83.02,83.04,82.98,82.99,8698.0,70.9995,71.0166,70.9652,70.9738,8698.0
2019-11-11 15:00:00,83.0,83.0,82.96,82.98,4738.0,70.9824,70.9824,70.9481,70.9652,4738.0
2019-11-11 15:05:00,82.97,82.99,82.91,82.92,7804.0,70.9567,70.9738,70.9054,70.9139,7804.0
2019-11-11 15:10:00,82.92,82.95,82.91,82.92,5459.0,70.9139,70.9396,70.9054,70.9139,5459.0
2019-11-11 15:15:00,82.92,82.96,82.9,82.91,10788.0,70.9139,70.9481,70.8968,70.9054,10788.0
2019-11-11 15:20:00,82.9,82.91,82.83,82.84,9272.0,70.8968,70.9054,70.837,70.8455,9272.0
2019-11-11 15:25:00,82.84,82.86,82.82,82.83,19863.0,70.8455,70.8626,70.8284,70.837,19863.0
2019-11-11 15:30:00,82.83,82.84,82.75,82.75,13356.0,70.837,70.8455,70.7686,70.7686,13356.0
2019-11-11 15:35:00,82.75,82.75,82.67,82.68,18464.0,70.7686,70.7686,70.7001,70.7087,18464.0
2019-11-11 15:40:00,82.67,82.68,82.58,82.61,17607.0,70.7001,70.7087,70.6232,70.6488,17607.0
2019-11-11 15:45:00,82.6,82.66,82.56,82.62,105105.0,70.6403,70.6916,70.6061,70.6574,105105.0
2019-11-11 15:50:00,82.62,82.73,82.58,82.73,55214.0,70.6574,70.7514,70.6232,70.7514,55214.0
2019-11-11 15:55:00,82.75,82.86,82.72,82.83,82475.0,70.7686,70.8626,70.7429,70.837,82475.0
2019-11-12 09:30:00,82.8,83.29,82.8,82.93,13010.0,70.8113,71.2304,70.8113,70.9225,13010.0
2019-11-12 09:35:00,82.84,83.0,82.84,82.89,4701.0,70.8455,70.9824,70.8455,70.8883,4701.0
2019-11-12 09:40:00,82.95,82.99,82.88,82.91,4373.0,70.9396,70.9738,70.8797,70.9054,4373.0
2019-11-12 09:45:00,82.86,82.99,82.78,82.79,9092.0,70.8626,70.9738,70.7942,70.8028,9092.0
2019-11-12 09:50:00,82.78,82.82,82.65,82.77,15550.0,70.7942,70.8284,70.683,70.7857,15550.0
2019-11-12 09:55:00,82.74,82.89,82.64,82.89,6277.0,70.76,70.8883,70.6745,70.8883,6277.0
2019-11-12 10:00:00,82.9,83.16,82.89,83.14,9557.0,70.8968,71.1192,70.8883,71.1021,9557.0
2019-11-12 10:05:00,83.15,83.2,83.08,83.12,14959.0,71.1106,71.1534,71.0508,71.085,14959.0
2019-11-12 10:10:00,83.12,83.24,83.11,83.2,7093.0,71.085,71.1876,71.0764,71.1534,7093.0
2019-11-12 10:15:00,83.23,83.23,82.97,83.1,25954.0,71.1791,71.1791,70.9567,71.0679,25954.0
2019-11-12 10:20:00,83.09,83.19,83.08,83.18,20620.0,71.0593,71.1448,71.0508,71.1363,20620.0
2019-11-12 10:25:00,83.21,83.28,83.21,83.23,8740.0,71.1619,71.2218,71.1619,71.1791,8740.0
2019-11-12 10:30:00,83.21,83.24,83.18,83.2,7531.0,71.1619,71.1876,71.1363,71.1534,7531.0
2019-11-12 10:35:00,83.19,83.25,83.16,83.16,15966.0,71.1448,71.1962,71.1192,71.1192,15966.0
2019-11-12 10:40:00,83.17,83.18,83.06,83.08,6620.0,71.1277,71.1363,71.0337,71.0508,6620.0
2019-11-12 10:45:00,83.09,83.15,83.08,83.12,5134.0,71.0593,71.1106,71.0508,71.085,5134.0
2019-11-12 10:50:00,83.12,83.12,83.07,83.09,5053.0,71.085,71.085,71.0422,71.0593,5053.0
2019-11-12 10:55:00,83.09,83.1,83.01,83.06,7000.0,71.0593,71.0679,70.9909,71.0337,7000.0
2019-11-12 11:00:00,83.06,83.09,83.02,83.03,7785.0,71.0337,71.0593,70.9995,71.008,7785.0
2019-11-12 11:05:00,83.02,83.02,82.91,82.94,4783.0,70.9995,70.9995,70.9054,70.931,4783.0
2019-11-12 11:10:00,82.95,82.99,82.95,82.96,5519.0,70.9396,70.9738,70.9396,70.9481,5519.0
2019-11-12 11:15:00,82.96,83.05,82.95,83.0,13306.0,70.9481,71.0251,70.9396,70.9824,13306.0
2019-11-12 11:20:00,83.0,83.05,82.99,83.05,7985.0,70.9824,71.0251,70.9738,71.0251,7985.0
2019-11-12 11:25:00,83.04,83.06,82.97,82.99,14407.0,71.0166,71.0337,70.9567,70.9738,14407.0
2019-11-12 11:30:00,82.99,83.11,82.99,83.02,9669.0,70.9738,71.0764,70.9738,70.9995,9669.0
2019-11-12 11:35:00,83.01,83.02,82.97,83.0,3226.0,70.9909,70.9995,70.9567,70.9824,3226.0
2019-11-12 11:40:00,82.99,82.99,82.96,82.99,4202.0,70.9738,70.9738,70.9481,70.9738,4202.0
2019-11-12 11:45:00,82.99,82.99,82.85,82.85,7077.0,70.9738,70.9738,70.8541,70.8541,7077.0
2019-11-12 11:50:00,82.85,82.94,82.8,82.94,14466.0,70.8541,70.931,70.8113,70.931,14466.0
2019-11-12 11:55:00,82.94,82.95,82.88,82.9,3684.0,70.931,70.9396,70.8797,70.8968,3684.0
2019-11-12 12:00:00,82.88,82.88,82.76,82.76,3914.0,70.8797,70.8797,70.7771,70.7771,3914.0
2019-11-12 12:05:00,82.75,82.82,82.75,82.76,5304.0,70.7686,70.8284,70.7686,70.7771,5304.0
2019-11-12 12:10:00,82.77,82.9,82.77,82.86,21482.0,70.7857,70.8968,70.7857,70.8626,21482.0
2019-11-12 12:15:00,82.86,82.88,82.78,82.78,16600.0,70.8626,70.8797,70.7942,70.7942,16600.0
2019-11-12 12:20:00,82.77,82.82,82.75,82.8,3528.0,70.7857,70.8284,70.7686,70.8113,3528.0
2019-11-12 12:25:00,82.8,82.85,82.77,82.77,3936.0,70.8113,70.8541,70.7857,70.7857,3936.0
2019-11-12 12:30:00,82.76,82.81,82.74,82.75,4464.0,70.7771,70.8199,70.76,70.7686,4464.0
2019-11-12 12:35:00,82.75,82.81,82.75,82.8,2300.0,70.7686,70.8199,70.7686,70.8113,2300.0
2019-11-12 12:40:00,82.81,82.82,82.73,82.73,4883.0,70.8199,70.8284,70.7514,70.7514,4883.0
2019-11-12 12:45:00,82.73,82.77,82.73,82.77,2271.0,70.7514,70.7857,70.7514,70.7857,2271.0
2019-11-12 12:50:00,82.76,82.83,82.7,82.78,3767.0,70.7771,70.837,70.7258,70.7942,3767.0
2019-11-12 12:55:00,82.79,82.85,82.77,82.85,10790.0,70.8028,70.8541,70.7857,70.8541,10790.0
2019-11-12 13:00:00,82.85,82.95,82.85,82.92,2461.0,70.8541,70.9396,70.8541,70.9139,2461.0
2019-11-12 13:05:00,82.94,82.96,82.92,82.96,2230.0,70.931,70.9481,70.9139,70.9481,2230.0
2019-11-12 13:10:00,82.96,83.07,82.96,83.06,5635.0,70.9481,71.0422,70.9481,71.0337,5635.0
2019-11-12 13:15:00,83.08,83.12,83.07,83.08,4270.0,71.0508,71.085,71.0422,71.0508,4270.0
2019-11-12 13:20:00,83.08,83.13,83.07,83.11,4504.0,71.0508,71.0935,71.0422,71.0764,4504.0
2019-11-12 13:25:00,83.13,83.15,83.11,83.12,3913.0,71.0935,71.1106,71.0764,71.085,3913.0
2019-11-12 13:30:00,83.13,83.16,83.12,83.12,3037.0,71.0935,71.1192,71.085,71.085,3037.0
2019-11-12 13:35:00,83.13,83.16,83.12,83.13,5540.0,71.0935,71.1192,71.085,71.0935,5540.0
2019-11-12 13:40:00,83.14,83.22,83.13,83.19,5653.0,71.1021,71.1705,71.0935,71.1448,5653.0
2019-11-12 13:45:00,83.19,83.24,83.15,83.17,14069.0,71.1448,71.1876,71.1106,71.1277,14069.0
2019-11-12 13:50:00,83.19,83.22,83.15,83.17,8852.0,71.1448,71.1705,71.1106,71.1277,8852.0
2019-11-12 13:55:00,83.17,83.18,83.08,83.08,7877.0,71.1277,71.1363,71.0508,71.0508,7877.0
2019-11-12 14:00:00,83.09,83.09,82.96,82.97,8413.0,71.0593,71.0593,70.9481,70.9567,8413.0
2019-11-12 14:05:00,82.95,83.03,82.9,83.02,4986.0,70.9396,71.008,70.8968,70.9995,4986.0
2019-11-12 14:10:00,83.03,83.03,82.77,82.78,13810.0,71.008,71.008,70.7857,70.7942,13810.0
2019-11-12 14:15:00,82.77,82.83,82.77,82.82,7944.0,70.7857,70.837,70.7857,70.8284,7944.0
2019-11-12 14:20:00,82.81,82.86,82.79,82.81,6715.0,70.8199,70.8626,70.8028,70.8199,6715.0
2019-11-12 14:25:00,82.8,82.87,82.74,82.87,7412.0,70.8113,70.8712,70.76,70.8712,7412.0
2019-11-12 14:30:00,82.86,82.95,82.85,82.92,9113.0,70.8626,70.9396,70.8541,70.9139,9113.0
2019-11-12 14:35:00,82.92,82.93,82.88,82.89,4040.0,70.9139,70.9225,70.8797,70.8883,4040.0
2019-11-12 14:40:00,82.9,82.94,82.85,82.86,5200.0,70.8968,70.931,70.8541,70.8626,5200.0
2019-11-12 14:45:00,82.86,82.9,82.85,82.88,6581.0,70.8626,70.8968,70.8541,70.8797,6581.0
2019-11-12 14:50:00,82.87,82.88,82.77,82.77,8052.0,70.8712,70.8797,70.7857,70.7857,8052.0
2019-11-12 14:55:00,82.76,82.83,82.73,82.82,7768.0,70.7771,70.837,70.7514,70.8284,7768.0
2019-11-12 15:00:00,82.82,82.83,82.79,82.79,4606.0,70.8284,70.837,70.8028,70.8028,4606.0
2019-11-12 15:05:00,82.8,82.89,82.79,82.86,6218.0,70.8113,70.8883,70.8028,70.8626,6218.0
2019-11-12 15:10:00,82.85,82.89,82.83,82.84,4000.0,70.8541,70.8883,70.837,70.8455,4000.0
2019-11-12 15:15:00,82.83,82.87,82.8,82.87,6384.0,70.837,70.8712,70.8113,70.8712,6384.0
2019-11-12 15:20:00,82.87,82.91,82.86,82.88,14389.0,70.8712,70.9054,70.8626,70.8797,14389.0
2019-11-12 15:25:00,82.89,82.9,82.86,82.87,7208.0,70.8883,70.8968,70.8626,70.8712,7208.0
2019-11-12 15:30:00,82.87,82.99,82.87,82.96,12538.0,70.8712,70.9738,70.8712,70.9481,12538.0
2019-11-12 15:35:00,82.98,83.03,82.97,82.98,13947.0,70.9652,71.008,70.9567,70.9652,13947.0
2019-11-12 15:40:00,82.98,83.05,82.97,83.04,13266.0,70.9652,71.0251,70.9567,71.0166,13266.0
2019-11-12 15:45:00,83.04,83.05,82.95,83.01,17842.0,71.0166,71.0251,70.9396,70.9909,17842.0
2019-11-12 15:50:00,83.02,83.03,82.93,83.02,30741.0,70.9995,71.008,70.9225,70.9995,30741.0
2019-11-12 15:55:00,83.02,83.1,82.97,83.05,66856.0,70.9995,71.0679,70.9567,71.0251,66856.0
2019-11-13 09:30:00,82.86,83.2,82.78,83.2,9781.0,70.8626,71.1534,70.7942,71.1534,9781.0
2019-11-13 09:35:00,83.19,83.34,83.16,83.29,2402.0,71.1448,71.2731,71.1192,71.2304,2402.0
2019-11-13 09:40:00,83.34,83.42,83.3,83.31,3840.0,71.2731,71.3415,71.2389,71.2475,3840.0
2019-11-13 09:45:00,83.3,83.3,83.18,83.23,3299.0,71.2389,71.2389,71.1363,71.1791,3299.0
2019-11-13 09:50:00,83.24,83.27,83.12,83.15,4768.0,71.1876,71.2133,71.085,71.1106,4768.0
2019-11-13 09:55:00,83.15,83.27,83.13,83.23,14895.0,71.1106,71.2133,71.0935,71.1791,14895.0
2019-11-13 10:00:00,83.23,83.23,83.1,83.13,9515.0,71.1791,71.1791,71.0679,71.0935,9515.0
2019-11-13 10:05:00,83.15,83.19,83.11,83.19,8808.0,71.1106,71.1448,71.0764,71.1448,8808.0
2019-11-13 10:10:00,83.19,83.22,83.13,83.17,25619.0,71.1448,71.1705,71.0935,71.1277,25619.0
2019-11-13 10:15:00,83.17,83.24,83.17,83.23,22507.0,71.1277,71.1876,71.1277,71.1791,22507.0
2019-11-13 10:20:00,83.24,83.25,83.18,83.19,14226.0,71.1876,71.1962,71.1363,71.1448,14226.0
2019-11-13 10:25:00,83.19,83.2,83.14,83.17,6353.0,71.1448,71.1534,71.1021,71.1277,6353.0
2019-11-13 10:30:00,83.16,83.16,83.08,83.11,8872.0,71.1192,71.1192,71.0508,71.0764,8872.0
2019-11-13 10:35:00,83.11,83.22,83.03,83.19,9534.0,71.0764,71.1705,71.008,71.1448,9534.0
2019-11-13 10:40:00,83.21,83.21,83.05,83.12,16002.0,71.1619,71.1619,71.0251,71.085,16002.0
2019-11-13 10:45:00,83.13,83.17,83.12,83.15,10093.0,71.0935,71.1277,71.085,71.1106,10093.0
2019-11-13 10:50:00,83.14,83.33,83.13,83.33,3973.0,71.1021,71.2646,71.0935,71.2646,3973.0
2019-11-13 10:55:00,83.36,83.51,83.35,83.51,4444.0,71.2902,71.4185,71.2817,71.4185,4444.0
2019-11-13 11:00:00,83.53,83.54,83.33,83.36,8000.0,71.4356,71.4442,71.2646,71.2902,8000.0
2019-11-13 11:05:00,83.35,83.38,83.31,83.34,6242.0,71.2817,71.3073,71.2475,71.2731,6242.0
2019-11-13 11:10:00,83.36,83.37,83.24,83.24,7955.0,71.2902,71.2988,71.1876,71.1876,7955.0
2019-11-13 11:15:00,83.24,83.28,83.24,83.25,3640.0,71.1876,71.2218,71.1876,71.1962,3640.0
2019-11-13 11:20:00,83.25,83.26,83.14,83.16,12698.0,71.1962,71.2047,71.1021,71.1192,12698.0
2019-11-13 11:25:00,83.15,83.17,83.05,83.05,8270.0,71.1106,71.1277,71.0251,71.0251,8270.0
2019-11-13 11:30:00,83.06,83.06,82.98,83.01,13439.0,71.0337,71.0337,70.9652,70.9909,13439.0
2019-11-13 11:35:00,83.0,83.01,82.95,82.99,7141.0,70.9824,70.9909,70.9396,70.9738,7141.0
2019-11-13 11:40:00,83.0,83.13,82.98,83.12,10306.0,70.9824,71.0935,70.9652,71.085,10306.0
2019-11-13 11:45:00,83.13,83.13,83.02,83.02,9509.0,71.0935,71.0935,70.9995,70.9995,9509.0
2019-11-13 11:50:00,83.04,83.05,82.99,83.05,9104.0,71.0166,71.0251,70.9738,71.0251,9104.0
2019-11-13 11:55:00,83.02,83.03,82.96,82.99,3498.0,70.9995,71.008,70.9481,70.9738,3498.0
2019-11-13 12:00:00,83.0,83.05,82.95,82.98,12783.0,70.9824,71.0251,70.9396,70.9652,12783.0
2019-11-13 12:05:00,83.01,83.09,83.0,83.08,3698.0,70.9909,71.0593,70.9824,71.0508,3698.0
2019-11-13 12:10:00,83.08,83.11,83.07,83.1,5012.0,71.0508,71.0764,71.0422,71.0679,5012.0
2019-11-13 12:15:00,83.11,83.12,83.08,83.1,5300.0,71.0764,71.085,71.0508,71.0679,5300.0
2019-11-13 12:20:00,83.1,83.11,82.98,83.0,21361.0,71.0679,71.0764,70.9652,70.9824,21361.0
2019-11-13 12:25:00,83.0,83.07,82.99,83.07,5240.0,70.9824,71.0422,70.9738,71.0422,5240.0
2019-11-13 12:30:00,83.09,83.14,83.05,83.06,5210.0,71.0593,71.1021,71.0251,71.0337,5210.0
2019-11-13 12:35:00,83.06,83.07,83.03,83.05,4032.0,71.0337,71.0422,71.008,71.0251,4032.0
2019-11-13 12:40:00,83.04,83.14,83.04,83.06,6612.0,71.0166,71.1021,71.0166,71.0337,6612.0
2019-11-13 12:45:00,83.05,83.08,83.0,83.01,11110.0,71.0251,71.0508,70.9824,70.9909,11110.0
2019-11-13 12:50:00,83.01,83.08,83.0,83.03,34357.0,70.9909,71.0508,70.9824,71.008,34357.0
2019-11-13 12:55:00,83.04,83.12,83.04,83.12,7725.0,71.0166,71.085,71.0166,71.085,7725.0
2019-11-13 13:00:00,83.14,83.16,83.11,83.13,5526.0,71.1021,71.1192,71.0764,71.0935,5526.0
2019-11-13 13:05:00,83.14,83.26,83.14,83.25,4167.0,71.1021,71.2047,71.1021,71.1962,4167.0
2019-11-13 13:10:00,83.27,83.31,83.27,83.31,2565.0,71.2133,71.2475,71.2133,71.2475,2565.0
2019-11-13 13:15:00,83.3,83.33,83.27,83.33,4600.0,71.2389,71.2646,71.2133,71.2646,4600.0
2019-11-13 13:20:00,83.34,83.35,83.26,83.3,10296.0,71.2731,71.2817,71.2047,71.2389,10296.0
2019-11-13 13:25:00,83.29,83.32,83.23,83.23,10599.0,71.2304,71.256,71.1791,71.1791,10599.0
2019-11-13 13:30:00,83.23,83.34,83.22,83.31,22789.0,71.1791,71.2731,71.1705,71.2475,22789.0
2019-11-13 13:35:00,83.31,83.33,83.21,83.26,47286.0,71.2475,71.2646,71.1619,71.2047,47286.0
2019-11-13 13:40:00,83.27,83.34,83.24,83.31,34945.0,71.2133,71.2731,71.1876,71.2475,34945.0
2019-11-13 13:45:00,83.29,83.32,83.26,83.28,16570.0,71.2304,71.256,71.2047,71.2218,16570.0
2019-11-13 13:50:00,83.28,83.42,83.28,83.42,6000.0,71.2218,71.3415,71.2218,71.3415,6000.0
2019-11-13 13:55:00,83.41,83.42,83.12,83.31,20033.0,71.333,71.3415,71.085,71.2475,20033.0
2019-11-13 14:00:00,83.31,83.32,83.22,83.3,7767.0,71.2475,71.256,71.1705,71.2389,7767.0
2019-11-13 14:05:00,83.3,83.33,83.28,83.3,6228.0,71.2389,71.2646,71.2218,71.2389,6228.0
2019-11-13 14:10:00,83.28,83.3,83.22,83.3,3240.0,71.2218,71.2389,71.1705,71.2389,3240.0
2019-11-13 14:15:00,83.3,83.36,83.28,83.31,11189.0,71.2389,71.2902,71.2218,71.2475,11189.0
2019-11-13 14:20:00,83.33,83.35,83.26,83.27,14704.0,71.2646,71.2817,71.2047,71.2133,14704.0
2019-11-13 14:25:00,83.27,83.38,83.26,83.38,5110.0,71.2133,71.3073,71.2047,71.3073,5110.0
2019-11-13 14:30:00,83.37,83.43,83.37,83.41,7518.0,71.2988,71.3501,71.2988,71.333,7518.0
2019-11-13 14:35:00,83.4,83.41,83.27,83.33,10175.0,71.3244,71.333,71.2133,71.2646,10175.0
2019-11-13 14:40:00,83.34,83.45,83.33,83.44,3806.0,71.2731,71.3672,71.2646,71.3586,3806.0
2019-11-13 14:45:00,83.45,83.48,83.42,83.46,5185.0,71.3672,71.3929,71.3415,71.3757,5185.0
2019-11-13 14:50:00,83.45,83.47,83.41,83.43,6233.0,71.3672,71.3843,71.333,71.3501,6233.0
2019-11-13 14:55:00,83.43,83.53,83.43,83.51,7903.0,71.3501,71.4356,71.3501,71.4185,7903.0
2019-11-13 15:00:00,83.53,83.54,83.48,83.52,8633.0,71.4356,71.4442,71.3929,71.4271,8633.0
2019-11-13 15:05:00,83.54,83.54,83.48,83.49,5453.0,71.4442,71.4442,71.3929,71.4014,5453.0
2019-11-13 15:10:00,83.49,83.54,83.47,83.49,11312.0,71.4014,71.4442,71.3843,71.4014,11312.0
2019-11-13 15:15:00,83.49,83.56,83.49,83.56,6711.0,71.4014,71.4613,71.4014,71.4613,6711.0
2019-11-13 15:20:00,83.56,83.58,83.51,83.53,15087.0,71.4613,71.4784,71.4185,71.4356,15087.0
2019-11-13 15:25:00,83.54,83.6,83.54,83.57,13726.0,71.4442,71.4955,71.4442,71.4698,13726.0
2019-11-13 15:30:00,83.56,83.6,83.52,83.58,13653.0,71.4613,71.4955,71.4271,71.4784,13653.0
2019-11-13 15:35:00,83.59,83.64,83.49,83.49,20668.0,71.4869,71.5297,71.4014,71.4014,20668.0
2019-11-13 15:40:00,83.48,83.53,83.47,83.53,20639.0,71.3929,71.4356,71.3843,71.4356,20639.0
2019-11-13 15:45:00,83.52,83.57,83.48,83.56,25462.0,71.4271,71.4698,71.3929,71.4613,25462.0
2019-11-13 15:50:00,83.56,83.68,83.51,83.6,88196.0,71.4613,71.5639,71.4185,71.4955,88196.0
2019-11-13 15:55:00,83.6,83.63,83.44,83.48,149990.0,71.4955,71.5211,71.3586,71.3929,149990.0
2019-11-14 09:30:00,83.27,83.45,83.21,83.28,12405.0,71.2133,71.3672,71.1619,71.2218,12405.0
2019-11-14 09:35:00,83.34,83.41,83.31,83.37,1800.0,71.2731,71.333,71.2475,71.2988,1800.0
2019-11-14 09:40:00,83.39,83.48,83.36,83.47,3108.0,71.3159,71.3929,71.2902,71.3843,3108.0
2019-11-14 09:45:00,83.37,83.6,83.37,83.57,2300.0,71.2988,71.4955,71.2988,71.4698,2300.0
2019-11-14 09:50:00,83.65,83.65,83.56,83.59,4353.0,71.5382,71.5382,71.4613,71.4869,4353.0
2019-11-14 09:55:00,83.62,83.75,83.57,83.74,3727.0,71.5126,71.6238,71.4698,71.6152,3727.0
2019-11-14 10:00:00,83.78,83.81,83.76,83.81,2910.0,71.6494,71.6751,71.6323,71.6751,2910.0
2019-11-14 10:05:00,83.79,83.87,83.77,83.86,8600.0,71.658,71.7264,71.6409,71.7178,8600.0
2019-11-14 10:10:00,83.85,83.86,83.7,83.75,14360.0,71.7093,71.7178,71.581,71.6238,14360.0
2019-11-14 10:15:00,83.75,83.81,83.73,83.8,5395.0,71.6238,71.6751,71.6067,71.6665,5395.0
2019-11-14 10:20:00,83.8,83.88,83.8,83.85,3401.0,71.6665,71.7349,71.6665,71.7093,3401.0
2019-11-14 10:25:00,83.86,83.86,83.76,83.78,4416.0,71.7178,71.7178,71.6323,71.6494,4416.0
2019-11-14 10:30:00,83.77,83.8,83.73,83.75,3884.0,71.6409,71.6665,71.6067,71.6238,3884.0
2019-11-14 10:35:00,83.77,83.89,83.76,83.79,4980.0,71.6409,71.7435,71.6323,71.658,4980.0
2019-11-14 10:40:00,83.82,83.91,83.82,83.87,8742.0,71.6836,71.7606,71.6836,71.7264,8742.0
2019-11-14 10:45:00,83.86,83.86,83.77,83.79,4500.0,71.7178,71.7178,71.6409,71.658,4500.0
2019-11-14 10:50:00,83.77,83.78,83.67,83.7,19384.0,71.6409,71.6494,71.5553,71.581,19384.0
2019-11-14 10:55:00,83.72,83.73,83.66,83.69,2977.0,71.5981,71.6067,71.5468,71.5724,2977.0
2019-11-14 11:00:00,83.68,83.79,83.62,83.74,8165.0,71.5639,71.658,71.5126,71.6152,8165.0
2019-11-14 11:05:00,83.76,83.87,83.76,83.84,2100.0,71.6323,71.7264,71.6323,71.7007,2100.0
2019-11-14 11:10:00,83.85,83.86,83.82,83.84,3837.0,71.7093,71.7178,71.6836,71.7007,3837.0
2019-11-14 11:15:00,83.85,83.87,83.8,83.86,2610.0,71.7093,71.7264,71.6665,71.7178,2610.0
2019-11-14 11:20:00,83.88,83.98,83.84,83.96,8798.0,71.7349,71.8205,71.7007,71.8034,8798.0
2019-11-14 11:25:00,83.96,83.97,83.87,83.88,8199.0,71.8034,71.8119,71.7264,71.7349,8199.0
2019-11-14 11:30:00,83.89,83.94,83.82,83.92,28370.0,71.7435,71.7862,71.6836,71.7691,28370.0
2019-11-14 11:35:00,83.91,83.92,83.84,83.85,14070.0,71.7606,71.7691,71.7007,71.7093,14070.0
2019-11-14 11:40:00,83.87,83.91,83.83,83.83,7850.0,71.7264,71.7606,71.6922,71.6922,7850.0
2019-11-14 11:45:00,83.83,83.87,83.74,83.76,3424.0,71.6922,71.7264,71.6152,71.6323,3424.0
2019-11-14 11:50:00,83.77,83.81,83.76,83.8,3200.0,71.6409,71.6751,71.6323,71.6665,3200.0
2019-11-14 11:55:00,83.8,83.85,83.8,83.81,3027.0,71.6665,71.7093,71.6665,71.6751,3027.0
2019-11-14 12:00:00,83.81,83.81,83.75,83.78,5628.0,71.6751,71.6751,71.6238,71.6494,5628.0
2019-11-14 12:05:00,83.77,83.8,83.76,83.8,1617.0,71.6409,71.6665,71.6323,71.6665,1617.0
2019-11-14 12:10:00,83.82,83.85,83.81,83.82,2400.0,71.6836,71.7093,71.6751,71.6836,2400.0
2019-11-14 12:15:00,83.83,83.83,83.77,83.83,6540.0,71.6922,71.6922,71.6409,71.6922,6540.0
2019-11-14 12:20:00,83.83,83.89,83.83,83.87,1845.0,71.6922,71.7435,71.6922,71.7264,1845.0
2019-11-14 12:25:00,83.88,83.9,83.84,83.86,4693.0,71.7349,71.752,71.7007,71.7178,4693.0
2019-11-14 12:30:00,83.86,83.89,83.86,83.89,4170.0,71.7178,71.7435,71.7178,71.7435,4170.0
2019-11-14 12:35:00,83.88,83.91,83.84,83.89,5567.0,71.7349,71.7606,71.7007,71.7435,5567.0
2019-11-14 12:40:00,83.9,83.98,83.89,83.94,17927.0,71.752,71.8205,71.7435,71.7862,17927.0
2019-11-14 12:45:00,83.95,84.04,83.95,84.0,7442.0,71.7948,71.8718,71.7948,71.8376,7442.0
2019-11-14 12:50:00,84.02,84.02,83.94,83.98,7333.0,71.8547,71.8547,71.7862,71.8205,7333.0
2019-11-14 12:55:00,83.98,84.04,83.96,84.02,4411.0,71.8205,71.8718,71.8034,71.8547,4411.0
2019-11-14 13:00:00,84.01,84.05,83.97,83.98,8224.0,71.8461,71.8803,71.8119,71.8205,8224.0
2019-11-14 13:05:00,83.98,84.05,83.98,84.03,7850.0,71.8205,71.8803,71.8205,71.8632,7850.0
2019-11-14 13:10:00,84.03,84.05,84.01,84.05,5149.0,71.8632,71.8803,71.8461,71.8803,5149.0
2019-11-14 13:15:00,84.05,84.05,84.02,84.05,3934.0,71.8803,71.8803,71.8547,71.8803,3934.0
2019-11-14 13:20:00,84.05,84.06,83.99,84.01,5511.0,71.8803,71.8889,71.829,71.8461,5511.0
2019-11-14 13:25:00,83.99,84.01,83.96,84.01,4705.0,71.829,71.8461,71.8034,71.8461,4705.0
2019-11-14 13:30:00,84.0,84.03,83.98,84.03,13680.0,71.8376,71.8632,71.8205,71.8632,13680.0
2019-11-14 13:35:00,84.03,84.06,84.03,84.05,4345.0,71.8632,71.8889,71.8632,71.8803,4345.0
2019-11-14 13:40:00,84.05,84.05,83.98,84.01,5300.0,71.8803,71.8803,71.8205,71.8461,5300.0
2019-11-14 13:45:00,84.0,84.04,84.0,84.01,4553.0,71.8376,71.8718,71.8376,71.8461,4553.0
2019-11-14 13:50:00,84.01,84.02,83.98,84.01,9282.0,71.8461,71.8547,71.8205,71.8461,9282.0
2019-11-14 13:55:00,84.01,84.01,83.82,83.97,16711.0,71.8461,71.8461,71.6836,71.8119,16711.0
2019-11-14 14:00:00,83.97,84.02,83.94,84.01,9327.0,71.8119,71.8547,71.7862,71.8461,9327.0
2019-11-14 14:05:00,84.0,84.06,84.0,84.05,6890.0,71.8376,71.8889,71.8376,71.8803,6890.0
2019-11-14 14:10:00,84.05,84.08,84.04,84.06,10976.0,71.8803,71.906,71.8718,71.8889,10976.0
2019-11-14 14:15:00,84.06,84.15,84.06,84.1,12405.0,71.8889,71.9658,71.8889,71.9231,12405.0
2019-11-14 14:20:00,84.1,84.13,84.08,84.08,7556.0,71.9231,71.9487,71.906,71.906,7556.0
2019-11-14 14:25:00,84.08,84.13,84.08,84.12,3200.0,71.906,71.9487,71.906,71.9402,3200.0
2019-11-14 14:30:00,84.12,84.23,84.1,84.21,10706.0,71.9402,72.0343,71.9231,72.0172,10706.0
2019-11-14 14:35:00,84.21,84.22,84.18,84.19,4265.0,72.0172,72.0257,71.9915,72.0001,4265.0
2019-11-14 14:40:00,84.2,84.21,84.15,84.21,4926.0,72.0086,72.0172,71.9658,72.0172,4926.0
2019-11-14 14:45:00,84.21,84.26,84.2,84.24,8153.0,72.0172,72.0599,72.0086,72.0428,8153.0
2019-11-14 14:50:00,84.24,84.3,84.23,84.28,5486.0,72.0428,72.0941,72.0343,72.077,5486.0
2019-11-14 14:55:00,84.27,84.31,84.27,84.3,4910.0,72.0685,72.1027,72.0685,72.0941,4910.0
2019-11-14 15:00:00,84.31,84.32,84.28,84.29,7213.0,72.1027,72.1112,72.077,72.0856,7213.0
2019-11-14 15:05:00,84.29,84.33,84.29,84.33,7607.0,72.0856,72.1198,72.0856,72.1198,7607.0
2019-11-14 15:10:00,84.34,84.35,84.3,84.32,9182.0,72.1283,72.1369,72.0941,72.1112,9182.0
2019-11-14 15:15:00,84.33,84.4,84.32,84.39,8450.0,72.1198,72.1796,72.1112,72.1711,8450.0
2019-11-14 15:20:00,84.4,84.45,84.39,84.42,7788.0,72.1796,72.2224,72.1711,72.1967,7788.0
2019-11-14 15:25:00,84.41,84.49,84.41,84.49,4652.0,72.1882,72.2566,72.1882,72.2566,4652.0
2019-11-14 15:30:00,84.48,84.49,84.42,84.42,13548.0,72.2481,72.2566,72.1967,72.1967,13548.0
2019-11-14 15:35:00,84.42,84.47,84.35,84.42,11762.0,72.1967,72.2395,72.1369,72.1967,11762.0
2019-11-14 15:40:00,84.42,84.47,84.42,84.46,11967.0,72.1967,72.2395,72.1967,72.231,11967.0
2019-11-14 15:45:00,84.46,84.47,84.4,84.45,15198.0,72.231,72.2395,72.1796,72.2224,15198.0
2019-11-14 15:50:00,84.45,84.53,84.41,84.42,25376.0,72.2224,72.2908,72.1882,72.1967,25376.0
2019-11-14 15:55:00,84.42,84.49,84.42,84.48,49274.0,72.1967,72.2566,72.1967,72.2481,49274.0
2019-11-15 09:30:00,84.77,84.83,84.24,84.25,100743.0,72.4961,72.5474,72.0428,72.0514,100743.0
2019-11-15 09:35:00,84.25,84.28,84.14,84.15,7922.0,72.0514,72.077,71.9573,71.9658,7922.0
2019-11-15 09:40:00,84.2,84.36,84.16,84.34,3898.0,72.0086,72.1454,71.9744,72.1283,3898.0
2019-11-15 09:45:00,84.33,84.44,84.24,84.43,8015.0,72.1198,72.2139,72.0428,72.2053,8015.0
2019-11-15 09:50:00,84.42,84.46,84.36,84.46,6209.0,72.1967,72.231,72.1454,72.231,6209.0
2019-11-15 09:55:00,84.45,84.49,84.4,84.44,5528.0,72.2224,72.2566,72.1796,72.2139,5528.0
2019-11-15 10:00:00,84.45,84.65,84.45,84.62,7249.0,72.2224,72.3934,72.2224,72.3678,7249.0
2019-11-15 10:05:00,84.61,84.67,84.52,84.67,8552.0,72.3592,72.4106,72.2823,72.4106,8552.0
2019-11-15 10:10:00,84.67,84.72,84.65,84.65,6656.0,72.4106,72.4533,72.3934,72.3934,6656.0
2019-11-15 10:15:00,84.65,84.65,84.53,84.59,9073.0,72.3934,72.3934,72.2908,72.3421,9073.0
2019-11-15 10:20:00,84.58,84.59,84.46,84.46,13163.0,72.3336,72.3421,72.231,72.231,13163.0
2019-11-15 10:25:00,84.43,84.54,84.42,84.51,8457.0,72.2053,72.2994,72.1967,72.2737,8457.0
2019-11-15 10:30:00,84.52,84.54,84.46,84.48,4721.0,72.2823,72.2994,72.231,72.2481,4721.0
2019-11-15 10:35:00,84.48,84.52,84.45,84.48,5228.0,72.2481,72.2823,72.2224,72.2481,5228.0
2019-11-15 10:40:00,84.48,84.53,84.45,84.53,6842.0,72.2481,72.2908,72.2224,72.2908,6842.0
2019-11-15 10:45:00,84.53,84.53,84.47,84.47,2907.0,72.2908,72.2908,72.2395,72.2395,2907.0
2019-11-15 10:50:00,84.48,84.52,84.46,84.5,6213.0,72.2481,72.2823,72.231,72.2652,6213.0
2019-11-15 10:55:00,84.49,84.49,84.36,84.45,6816.0,72.2566,72.2566,72.1454,72.2224,6816.0
2019-11-15 11:00:00,84.47,84.51,84.45,84.47,4891.0,72.2395,72.2737,72.2224,72.2395,4891.0
2019-11-15 11:05:00,84.51,84.57,84.51,84.52,3847.0,72.2737,72.325,72.2737,72.2823,3847.0
2019-11-15 11:10:00,84.52,84.54,84.49,84.49,4355.0,72.2823,72.2994,72.2566,72.2566,4355.0
2019-11-15 11:15:00,84.49,84.49,84.45,84.47,3776.0,72.2566,72.2566,72.2224,72.2395,3776.0
2019-11-15 11:20:00,84.47,84.47,84.44,84.45,6172.0,72.2395,72.2395,72.2139,72.2224,6172.0
2019-11-15 11:25:00,84.45,84.54,84.45,84.54,5455.0,72.2224,72.2994,72.2224,72.2994,5455.0
2019-11-15 11:30:00,84.54,84.57,84.5,84.5,5073.0,72.2994,72.325,72.2652,72.2652,5073.0
2019-11-15 11:35:00,84.5,84.51,84.45,84.48,3185.0,72.2652,72.2737,72.2224,72.2481,3185.0
2019-11-15 11:40:00,84.47,84.53,84.45,84.49,5303.0,72.2395,72.2908,72.2224,72.2566,5303.0
2019-11-15 11:45:00,84.49,84.49,84.45,84.45,2989.0,72.2566,72.2566,72.2224,72.2224,2989.0
2019-11-15 11:50:00,84.44,84.45,84.39,84.39,4215.0,72.2139,72.2224,72.1711,72.1711,4215.0
2019-11-15 11:55:00,84.38,84.4,84.35,84.4,3310.0,72.1625,72.1796,72.1369,72.1796,3310.0
2019-11-15 12:00:00,84.39,84.47,84.39,84.46,3116.0,72.1711,72.2395,72.1711,72.231,3116.0
2019-11-15 12:05:00,84.46,84.47,84.44,84.45,2468.0,72.231,72.2395,72.2139,72.2224,2468.0
2019-11-15 12:10:00,84.45,84.45,84.4,84.42,3733.0,72.2224,72.2224,72.1796,72.1967,3733.0
2019-11-15 12:15:00,84.42,84.44,84.36,84.36,4227.0,72.1967,72.2139,72.1454,72.1454,4227.0
2019-11-15 12:20:00,84.37,84.4,84.37,84.39,2228.0,72.154,72.1796,72.154,72.1711,2228.0
2019-11-15 12:25:00,84.39,84.44,84.38,84.44,2141.0,72.1711,72.2139,72.1625,72.2139,2141.0
2019-11-15 12:30:00,84.45,84.46,84.44,84.45,2765.0,72.2224,72.231,72.2139,72.2224,2765.0
2019-11-15 12:35:00,84.46,84.48,84.45,84.46,4319.0,72.231,72.2481,72.2224,72.231,4319.0
2019-11-15 12:40:00,84.46,84.48,84.45,84.48,3550.0,72.231,72.2481,72.2224,72.2481,3550.0
2019-11-15 12:45:00,84.48,84.49,84.42,84.46,6577.0,72.2481,72.2566,72.1967,72.231,6577.0
2019-11-15 12:50:00,84.45,84.47,84.43,84.45,3238.0,72.2224,72.2395,72.2053,72.2224,3238.0
2019-11-15 12:55:00,84.47,84.49,84.46,84.46,2664.0,72.2395,72.2566,72.231,72.231,2664.0
2019-11-15 13:00:00,84.46,84.47,84.44,84.46,6171.0,72.231,72.2395,72.2139,72.231,6171.0
2019-11-15 13:05:00,84.46,84.47,84.45,84.45,1798.0,72.231,72.2395,72.2224,72.2224,1798.0
2019-11-15 13:10:00,84.45,84.47,84.44,84.47,4369.0,72.2224,72.2395,72.2139,72.2395,4369.0
2019-11-15 13:15:00,84.46,84.47,84.45,84.47,3358.0,72.231,72.2395,72.2224,72.2395,3358.0
2019-11-15 13:20:00,84.47,84.48,84.42,84.42,3703.0,72.2395,72.2481,72.1967,72.1967,3703.0
2019-11-15 13:25:00,84.43,84.52,84.42,84.51,7007.0,72.2053,72.2823,72.1967,72.2737,7007.0
2019-11-15 13:30:00,84.51,84.52,84.5,84.51,3420.0,72.2737,72.2823,72.2652,72.2737,3420.0
2019-11-15 13:35:00,84.5,84.56,84.5,84.56,2875.0,72.2652,72.3165,72.2652,72.3165,2875.0
2019-11-15 13:40:00,84.57,84.6,84.57,84.58,1613.0,72.325,72.3507,72.325,72.3336,1613.0
2019-11-15 13:45:00,84.55,84.55,84.51,84.52,1746.0,72.3079,72.3079,72.2737,72.2823,1746.0
2019-11-15 13:50:00,84.52,84.55,84.51,84.55,4762.0,72.2823,72.3079,72.2737,72.3079,4762.0
2019-11-15 13:55:00,84.54,84.54,84.53,84.54,2080.0,72.2994,72.2994,72.2908,72.2994,2080.0
2019-11-15 14:00:00,84.53,84.54,84.53,84.54,3989.0,72.2908,72.2994,72.2908,72.2994,3989.0
2019-11-15 14:05:00,84.54,84.56,84.5,84.5,5420.0,72.2994,72.3165,72.2652,72.2652,5420.0
2019-11-15 14:10:00,84.51,84.59,84.51,84.58,6549.0,72.2737,72.3421,72.2737,72.3336,6549.0
2019-11-15 14:15:00,84.58,84.59,84.57,84.57,4272.0,72.3336,72.3421,72.325,72.325,4272.0
2019-11-15 14:20:00,84.56,84.59,84.53,84.55,7508.0,72.3165,72.3421,72.2908,72.3079,7508.0
2019-11-15 14:25:00,84.55,84.55,84.52,84.53,2845.0,72.3079,72.3079,72.2823,72.2908,2845.0
2019-11-15 14:30:00,84.53,84.54,84.53,84.53,4982.0,72.2908,72.2994,72.2908,72.2908,4982.0
2019-11-15 14:35:00,84.54,84.56,84.5,84.56,9861.0,72.2994,72.3165,72.2652,72.3165,9861.0
2019-11-15 14:40:00,84.58,84.62,84.58,84.62,3304.0,72.3336,72.3678,72.3336,72.3678,3304.0
2019-11-15 14:45:00,84.63,84.66,84.62,84.64,6685.0,72.3763,72.402,72.3678,72.3849,6685.0
2019-11-15 14:50:00,84.64,84.65,84.61,84.62,3624.0,72.3849,72.3934,72.3592,72.3678,3624.0
2019-11-15 14:55:00,84.62,84.75,84.62,84.75,8423.0,72.3678,72.479,72.3678,72.479,8423.0
2019-11-15 15:00:00,84.75,84.75,84.67,84.68,8346.0,72.479,72.479,72.4106,72.4191,8346.0
2019-11-15 15:05:00,84.69,84.71,84.67,84.68,4350.0,72.4277,72.4448,72.4106,72.4191,4350.0
2019-11-15 15:10:00,84.69,84.7,84.64,84.68,4887.0,72.4277,72.4362,72.3849,72.4191,4887.0
2019-11-15 15:15:00,84.69,84.69,84.6,84.64,9998.0,72.4277,72.4277,72.3507,72.3849,9998.0
2019-11-15 15:20:00,84.65,84.65,84.59,84.63,12641.0,72.3934,72.3934,72.3421,72.3763,12641.0
2019-11-15 15:25:00,84.63,84.65,84.61,84.65,12494.0,72.3763,72.3934,72.3592,72.3934,12494.0
2019-11-15 15:30:00,84.66,84.66,84.54,84.56,13894.0,72.402,72.402,72.2994,72.3165,13894.0
2019-11-15 15:35:00,84.56,84.57,84.52,84.55,12975.0,72.3165,72.325,72.2823,72.3079,12975.0
2019-11-15 15:40:00,84.54,84.54,84.49,84.51,16045.0,72.2994,72.2994,72.2566,72.2737,16045.0
2019-11-15 15:45:00,84.51,84.56,84.48,84.55,14223.0,72.2737,72.3165,72.2481,72.3079,14223.0
2019-11-15 15:50:00,84.56,84.67,84.56,84.66,27394.0,72.3165,72.4106,72.3165,72.402,27394.0
2019-11-15 15:55:00,84.69,84.7,84.59,84.69,74419.0,72.4277,72.4362,72.3421,72.4277,74419.0
2019-11-18 09:30:00,84.7,84.81,84.58,84.8,13635.0,72.4362,72.5303,72.3336,72.5217,13635.0
2019-11-18 09:35:00,84.81,84.88,84.77,84.82,3740.0,72.5303,72.5901,72.4961,72.5388,3740.0
2019-11-18 09:40:00,84.79,84.89,84.75,84.75,3356.0,72.5132,72.5987,72.479,72.479,3356.0
2019-11-18 09:45:00,84.73,84.97,84.71,84.9,5994.0,72.4619,72.6671,72.4448,72.6072,5994.0
2019-11-18 09:50:00,84.95,84.95,84.83,84.83,3321.0,72.65,72.65,72.5474,72.5474,3321.0
2019-11-18 09:55:00,84.85,84.9,84.84,84.86,3479.0,72.5645,72.6072,72.5559,72.573,3479.0
2019-11-18 10:00:00,84.84,84.91,84.77,84.79,8149.0,72.5559,72.6158,72.4961,72.5132,8149.0
2019-11-18 10:05:00,84.73,84.73,84.59,84.64,3431.0,72.4619,72.4619,72.3421,72.3849,3431.0
2019-11-18 10:10:00,84.68,84.71,84.63,84.66,9292.0,72.4191,72.4448,72.3763,72.402,9292.0
2019-11-18 10:15:00,84.66,84.66,84.55,84.6,10115.0,72.402,72.402,72.3079,72.3507,10115.0
2019-11-18 10:20:00,84.58,84.66,84.55,84.64,8017.0,72.3336,72.402,72.3079,72.3849,8017.0
2019-11-18 10:25:00,84.64,84.66,84.61,84.61,4661.0,72.3849,72.402,72.3592,72.3592,4661.0
2019-11-18 10:30:00,84.62,84.68,84.59,84.68,8118.0,72.3678,72.4191,72.3421,72.4191,8118.0
2019-11-18 10:35:00,84.67,84.73,84.62,84.73,5054.0,72.4106,72.4619,72.3678,72.4619,5054.0
2019-11-18 10:40:00,84.75,84.81,84.75,84.79,4530.0,72.479,72.5303,72.479,72.5132,4530.0
2019-11-18 10:45:00,84.77,84.83,84.74,84.83,7535.0,72.4961,72.5474,72.4704,72.5474,7535.0
2019-11-18 10:50:00,84.81,84.83,84.74,84.76,4491.0,72.5303,72.5474,72.4704,72.4875,4491.0
2019-11-18 10:55:00,84.76,84.79,84.69,84.71,3865.0,72.4875,72.5132,72.4277,72.4448,3865.0
2019-11-18 11:00:00,84.7,84.71,84.59,84.6,5526.0,72.4362,72.4448,72.3421,72.3507,5526.0
2019-11-18 11:05:00,84.58,84.65,84.58,84.64,4181.0,72.3336,72.3934,72.3336,72.3849,4181.0
2019-11-18 11:10:00,84.66,84.73,84.65,84.65,7983.0,72.402,72.4619,72.3934,72.3934,7983.0
2019-11-18 11:15:00,84.66,84.74,84.66,84.74,6102.0,72.402,72.4704,72.402,72.4704,6102.0
2019-11-18 11:20:00,84.74,84.79,84.73,84.78,4300.0,72.4704,72.5132,72.4619,72.5046,4300.0
2019-11-18 11:25:00,84.78,84.82,84.73,84.75,4455.0,72.5046,72.5388,72.4619,72.479,4455.0
2019-11-18 11:30:00,84.74,84.89,84.73,84.89,6825.0,72.4704,72.5987,72.4619,72.5987,6825.0
2019-11-18 11:35:00,84.9,84.93,84.88,84.93,4572.0,72.6072,72.6329,72.5901,72.6329,4572.0
2019-11-18 11:40:00,84.92,84.98,84.91,84.94,2938.0,72.6244,72.6757,72.6158,72.6415,2938.0
2019-11-18 11:45:00,84.94,84.96,84.87,84.95,4275.0,72.6415,72.6586,72.5816,72.65,4275.0
2019-11-18 11:50:00,84.94,84.98,84.92,84.97,5113.0,72.6415,72.6757,72.6244,72.6671,5113.0
2019-11-18 11:55:00,84.96,84.98,84.95,84.98,2341.0,72.6586,72.6757,72.65,72.6757,2341.0
2019-11-18 12:00:00,84.98,84.98,84.92,84.95,2786.0,72.6757,72.6757,72.6244,72.65,2786.0
2019-11-18 12:05:00,84.95,84.95,84.9,84.94,4357.0,72.65,72.65,72.6072,72.6415,4357.0
2019-11-18 12:10:00,84.94,84.97,84.94,84.95,3449.0,72.6415,72.6671,72.6415,72.65,3449.0
2019-11-18 12:15:00,84.96,84.98,84.95,84.97,5304.0,72.6586,72.6757,72.65,72.6671,5304.0
2019-11-18 12:20:00,84.99,85.05,84.98,85.04,9989.0,72.6842,72.7355,72.6757,72.727,9989.0
2019-11-18 12:25:00,85.05,85.05,84.94,84.96,4851.0,72.7355,72.7355,72.6415,72.6586,4851.0
2019-11-18 12:30:00,84.96,85.0,84.91,84.96,9560.0,72.6586,72.6928,72.6158,72.6586,9560.0
2019-11-18 12:35:00,84.97,84.99,84.95,84.98,3407.0,72.6671,72.6842,72.65,72.6757,3407.0
2019-11-18 12:40:00,85.0,85.04,84.94,84.98,13420.0,72.6928,72.727,72.6415,72.6757,13420.0
2019-11-18 12:45:00,84.97,84.98,84.94,84.98,3500.0,72.6671,72.6757,72.6415,72.6757,3500.0
2019-11-18 12:50:00,84.98,84.98,84.96,84.97,2792.0,72.6757,72.6757,72.6586,72.6671,2792.0
2019-11-18 12:55:00,84.97,84.98,84.91,84.92,2372.0,72.6671,72.6757,72.6158,72.6244,2372.0
2019-11-18 13:00:00,84.92,84.93,84.89,84.92,2578.0,72.6244,72.6329,72.5987,72.6244,2578.0
2019-11-18 13:05:00,84.9,84.92,84.88,84.89,2211.0,72.6072,72.6244,72.5901,72.5987,2211.0
2019-11-18 13:10:00,84.89,85.01,84.89,85.0,3130.0,72.5987,72.7013,72.5987,72.6928,3130.0
2019-11-18 13:15:00,84.99,85.03,84.98,84.98,2026.0,72.6842,72.7184,72.6757,72.6757,2026.0
2019-11-18 13:20:00,85.0,85.04,84.99,85.02,4369.0,72.6928,72.727,72.6842,72.7099,4369.0
2019-11-18 13:25:00,85.03,85.04,85.01,85.02,2326.0,72.7184,72.727,72.7013,72.7099,2326.0
2019-11-18 13:30:00,85.03,85.03,85.0,85.02,4098.0,72.7184,72.7184,72.6928,72.7099,4098.0
2019-11-18 13:35:00,85.02,85.14,85.01,85.09,19554.0,72.7099,72.8125,72.7013,72.7697,19554.0
2019-11-18 13:40:00,85.09,85.31,85.09,85.3,12314.0,72.7697,72.9579,72.7697,72.9493,12314.0
2019-11-18 13:45:00,85.3,85.34,85.2,85.28,27742.0,72.9493,72.9835,72.8638,72.9322,27742.0
2019-11-18 13:50:00,85.29,85.3,85.21,85.25,5292.0,72.9408,72.9493,72.8724,72.9066,5292.0
2019-11-18 13:55:00,85.24,85.24,85.12,85.15,6967.0,72.898,72.898,72.7954,72.8211,6967.0
2019-11-18 14:00:00,85.13,85.17,85.12,85.17,5367.0,72.8039,72.8382,72.7954,72.8382,5367.0
2019-11-18 14:05:00,85.17,85.17,85.15,85.15,4061.0,72.8382,72.8382,72.8211,72.8211,4061.0
2019-11-18 14:10:00,85.16,85.19,85.13,85.18,5410.0,72.8296,72.8553,72.8039,72.8467,5410.0
2019-11-18 14:15:00,85.19,85.21,85.16,85.16,4545.0,72.8553,72.8724,72.8296,72.8296,4545.0
2019-11-18 14:20:00,85.18,85.24,85.17,85.2,5138.0,72.8467,72.898,72.8382,72.8638,5138.0
2019-11-18 14:25:00,85.2,85.22,85.17,85.17,4730.0,72.8638,72.8809,72.8382,72.8382,4730.0
2019-11-18 14:30:00,85.17,85.19,85.15,85.17,4305.0,72.8382,72.8553,72.8211,72.8382,4305.0
2019-11-18 14:35:00,85.17,85.19,85.14,85.14,3500.0,72.8382,72.8553,72.8125,72.8125,3500.0
2019-11-18 14:40:00,85.14,85.21,85.13,85.19,6837.0,72.8125,72.8724,72.8039,72.8553,6837.0
2019-11-18 14:45:00,85.19,85.23,85.16,85.17,4446.0,72.8553,72.8895,72.8296,72.8382,4446.0
2019-11-18 14:50:00,85.18,85.24,85.16,85.23,7123.0,72.8467,72.898,72.8296,72.8895,7123.0
2019-11-18 14:55:00,85.23,85.28,85.23,85.28,10123.0,72.8895,72.9322,72.8895,72.9322,10123.0
2019-11-18 15:00:00,85.28,85.28,85.16,85.22,8811.0,72.9322,72.9322,72.8296,72.8809,8811.0
2019-11-18 15:05:00,85.23,85.24,85.21,85.23,7458.0,72.8895,72.898,72.8724,72.8895,7458.0
2019-11-18 15:10:00,85.23,85.26,85.2,85.2,11106.0,72.8895,72.9151,72.8638,72.8638,11106.0
2019-11-18 15:15:00,85.2,85.2,85.11,85.12,5930.0,72.8638,72.8638,72.7868,72.7954,5930.0
2019-11-18 15:20:00,85.12,85.12,85.03,85.04,6063.0,72.7954,72.7954,72.7184,72.727,6063.0
2019-11-18 15:25:00,85.04,85.07,85.02,85.05,7990.0,72.727,72.7526,72.7099,72.7355,7990.0
2019-11-18 15:30:00,85.04,85.05,85.03,85.05,7230.0,72.727,72.7355,72.7184,72.7355,7230.0
2019-11-18 15:35:00,85.05,85.05,85.0,85.04,9506.0,72.7355,72.7355,72.6928,72.727,9506.0
2019-11-18 15:40:00,85.04,85.04,85.0,85.04,8100.0,72.727,72.727,72.6928,72.727,8100.0
2019-11-18 15:45:00,85.04,85.06,85.01,85.03,13168.0,72.727,72.7441,72.7013,72.7184,13168.0
2019-11-18 15:50:00,85.02,85.04,84.96,85.04,20809.0,72.7099,72.727,72.6586,72.727,20809.0
2019-11-18 15:55:00,85.05,85.06,85.0,85.05,49362.0,72.7355,72.7441,72.6928,72.7355,49362.0
2019-11-19 09:30:00,85.39,85.39,85.01,85.11,16915.0,73.0263,73.0263,72.7013,72.7868,16915.0
2019-11-19 09:35:00,85.09,85.3,85.09,85.27,4661.0,72.7697,72.9493,72.7697,72.9237,4661.0
2019-11-19 09:40:00,85.26,85.31,85.18,85.31,2823.0,72.9151,72.9579,72.8467,72.9579,2823.0
2019-11-19 09:45:00,85.29,85.55,85.28,85.55,13691.0,72.9408,73.1631,72.9322,73.1631,13691.0
2019-11-19 09:50:00,85.6,85.7,85.6,85.65,6242.0,73.2059,73.2914,73.2059,73.2487,6242.0
2019-11-19 09:55:00,85.6,85.69,85.54,85.55,5311.0,73.2059,73.2829,73.1546,73.1631,5311.0
2019-11-19 10:00:00,85.54,85.7,85.53,85.69,5397.0,73.1546,73.2914,73.146,73.2829,5397.0
2019-11-19 10:05:00,85.66,85.69,85.57,85.62,4527.0,73.2572,73.2829,73.1802,73.223,4527.0
2019-11-19 10:10:00,85.6,85.6,85.52,85.54,7381.0,73.2059,73.2059,73.1375,73.1546,7381.0
2019-11-19 10:15:00,85.53,85.71,85.52,85.67,26850.0,73.146,73.3,73.1375,73.2658,26850.0
2019-11-19 10:20:00,85.67,85.74,85.59,85.63,21727.0,73.2658,73.3256,73.1973,73.2316,21727.0
2019-11-19 10:25:00,85.63,85.73,85.59,85.6,13000.0,73.2316,73.3171,73.1973,73.2059,13000.0
2019-11-19 10:30:00,85.62,85.67,85.56,85.59,2982.0,73.223,73.2658,73.1717,73.1973,2982.0
2019-11-19 10:35:00,85.6,85.67,85.6,85.63,3053.0,73.2059,73.2658,73.2059,73.2316,3053.0
2019-11-19 10:40:00,85.63,85.66,85.59,85.63,4400.0,73.2316,73.2572,73.1973,73.2316,4400.0
2019-11-19 10:45:00,85.63,85.63,85.35,85.42,20081.0,73.2316,73.2316,72.9921,73.052,20081.0
2019-11-19 10:50:00,85.42,85.44,85.38,85.42,4107.0,73.052,73.0691,73.0177,73.052,4107.0
2019-11-19 10:55:00,85.42,85.42,85.29,85.36,7114.0,73.052,73.052,72.9408,73.0006,7114.0
2019-11-19 11:00:00,85.37,85.47,85.36,85.36,6852.0,73.0092,73.0947,73.0006,73.0006,6852.0
2019-11-19 11:05:00,85.36,85.43,85.35,85.39,10400.0,73.0006,73.0605,72.9921,73.0263,10400.0
2019-11-19 11:10:00,85.39,85.45,85.33,85.45,3840.0,73.0263,73.0776,72.975,73.0776,3840.0
2019-11-19 11:15:00,85.43,85.53,85.43,85.53,3000.0,73.0605,73.146,73.0605,73.146,3000.0
2019-11-19 11:20:00,85.55,85.62,85.55,85.58,3162.0,73.1631,73.223,73.1631,73.1888,3162.0
2019-11-19 11:25:00,85.59,85.63,85.54,85.62,4697.0,73.1973,73.2316,73.1546,73.223,4697.0
2019-11-19 11:30:00,85.62,85.69,85.61,85.67,7000.0,73.223,73.2829,73.2144,73.2658,7000.0
2019-11-19 11:35:00,85.65,85.78,85.65,85.76,5325.0,73.2487,73.3598,73.2487,73.3427,5325.0
2019-11-19 11:40:00,85.76,85.78,85.71,85.75,3152.0,73.3427,73.3598,73.3,73.3342,3152.0
2019-11-19 11:45:00,85.75,85.8,85.72,85.8,3140.0,73.3342,73.3769,73.3085,73.3769,3140.0
2019-11-19 11:50:00,85.82,85.87,85.82,85.87,3548.0,73.394,73.4368,73.394,73.4368,3548.0
2019-11-19 11:55:00,85.86,85.9,85.81,85.86,7104.0,73.4283,73.4625,73.3855,73.4283,7104.0
2019-11-19 12:00:00,85.86,85.9,85.71,85.83,10573.0,73.4283,73.4625,73.3,73.4026,10573.0
2019-11-19 12:05:00,85.81,85.81,85.72,85.8,4173.0,73.3855,73.3855,73.3085,73.3769,4173.0
2019-11-19 12:10:00,85.81,85.85,85.81,85.85,2400.0,73.3855,73.4197,73.3855,73.4197,2400.0
2019-11-19 12:15:00,85.87,85.88,85.83,85.83,4525.0,73.4368,73.4454,73.4026,73.4026,4525.0
2019-11-19 12:20:00,85.83,85.91,85.83,85.89,4045.0,73.4026,73.471,73.4026,73.4539,4045.0
2019-11-19 12:25:00,85.87,85.9,85.85,85.86,1700.0,73.4368,73.4625,73.4197,73.4283,1700.0
2019-11-19 12:30:00,85.86,85.86,85.79,85.81,2280.0,73.4283,73.4283,73.3684,73.3855,2280.0
2019-11-19 12:35:00,85.81,85.86,85.79,85.82,6049.0,73.3855,73.4283,73.3684,73.394,6049.0
2019-11-19 12:40:00,85.81,85.84,85.76,85.77,3028.0,73.3855,73.4111,73.3427,73.3513,3028.0
2019-11-19 12:45:00,85.8,85.82,85.79,85.81,2232.0,73.3769,73.394,73.3684,73.3855,2232.0
2019-11-19 12:50:00,85.81,85.81,85.73,85.77,2976.0,73.3855,73.3855,73.3171,73.3513,2976.0
2019-11-19 12:55:00,85.8,85.85,85.8,85.84,4302.0,73.3769,73.4197,73.3769,73.4111,4302.0
2019-11-19 13:00:00,85.83,85.84,85.74,85.76,3849.0,73.4026,73.4111,73.3256,73.3427,3849.0
2019-11-19 13:05:00,85.77,85.8,85.76,85.8,3463.0,73.3513,73.3769,73.3427,73.3769,3463.0
2019-11-19 13:10:00,85.79,85.87,85.79,85.86,8096.0,73.3684,73.4368,73.3684,73.4283,8096.0
2019-11-19 13:15:00,85.86,85.9,85.84,85.9,4105.0,73.4283,73.4625,73.4111,73.4625,4105.0
2019-11-19 13:20:00,85.9,85.94,85.9,85.91,6871.0,73.4625,73.4967,73.4625,73.471,6871.0
2019-11-19 13:25:00,85.91,85.95,85.88,85.91,6191.0,73.471,73.5052,73.4454,73.471,6191.0
2019-11-19 13:30:00,85.91,85.94,85.89,85.94,3897.0,73.471,73.4967,73.4539,73.4967,3897.0
2019-11-19 13:35:00,85.94,86.01,85.94,86.01,7084.0,73.4967,73.5565,73.4967,73.5565,7084.0
2019-11-19 13:40:00,86.03,86.03,85.98,85.98,9397.0,73.5736,73.5736,73.5309,73.5309,9397.0
2019-11-19 13:45:00,85.96,85.99,85.94,85.97,5204.0,73.5138,73.5394,73.4967,73.5223,5204.0
2019-11-19 13:50:00,85.96,85.99,85.88,85.9,7606.0,73.5138,73.5394,73.4454,73.4625,7606.0
2019-11-19 13:55:00,85.89,85.95,85.89,85.93,3500.0,73.4539,73.5052,73.4539,73.4881,3500.0
2019-11-19 14:00:00,85.92,85.98,85.9,85.95,8180.0,73.4796,73.5309,73.4625,73.5052,8180.0
2019-11-19 14:05:00,85.97,86.04,85.97,86.02,7045.0,73.5223,73.5822,73.5223,73.5651,7045.0
2019-11-19 14:10:00,86.02,86.05,86.0,86.04,7369.0,73.5651,73.5907,73.548,73.5822,7369.0
2019-11-19 14:15:00,86.04,86.11,86.02,86.1,6513.0,73.5822,73.6421,73.5651,73.6335,6513.0
2019-11-19 14:20:00,86.09,86.13,86.07,86.09,3492.0,73.6249,73.6592,73.6078,73.6249,3492.0
2019-11-19 14:25:00,86.1,86.11,86.07,86.09,3029.0,73.6335,73.6421,73.6078,73.6249,3029.0
2019-11-19 14:30:00,86.09,86.09,86.04,86.04,3957.0,73.6249,73.6249,73.5822,73.5822,3957.0
2019-11-19 14:35:00,86.05,86.07,86.01,86.02,4759.0,73.5907,73.6078,73.5565,73.5651,4759.0
2019-11-19 14:40:00,86.02,86.09,86.01,86.08,4450.0,73.5651,73.6249,73.5565,73.6164,4450.0
2019-11-19 14:45:00,86.09,86.11,86.04,86.04,4804.0,73.6249,73.6421,73.5822,73.5822,4804.0
2019-11-19 14:50:00,86.04,86.05,86.0,86.02,3534.0,73.5822,73.5907,73.548,73.5651,3534.0
2019-11-19 14:55:00,86.01,86.04,85.99,86.0,4726.0,73.5565,73.5822,73.5394,73.548,4726.0
2019-11-19 15:00:00,86.0,86.03,85.94,85.96,4095.0,73.548,73.5736,73.4967,73.5138,4095.0
2019-11-19 15:05:00,85.96,86.01,85.95,85.98,3948.0,73.5138,73.5565,73.5052,73.5309,3948.0
2019-11-19 15:10:00,85.98,86.03,85.98,86.01,3731.0,73.5309,73.5736,73.5309,73.5565,3731.0
2019-11-19 15:15:00,86.01,86.03,85.99,86.02,5946.0,73.5565,73.5736,73.5394,73.5651,5946.0
2019-11-19 15:20:00,86.03,86.03,85.97,86.0,5013.0,73.5736,73.5736,73.5223,73.548,5013.0
2019-11-19 15:25:00,86.0,86.01,85.97,85.99,5753.0,73.548,73.5565,73.5223,73.5394,5753.0
2019-11-19 15:30:00,85.99,86.0,85.95,85.97,9863.0,73.5394,73.548,73.5052,73.5223,9863.0
2019-11-19 15:35:00,85.96,86.03,85.96,86.01,7387.0,73.5138,73.5736,73.5138,73.5565,7387.0
2019-11-19 15:40:00,86.0,86.02,85.97,85.97,7129.0,73.548,73.5651,73.5223,73.5223,7129.0
2019-11-19 15:45:00,85.96,85.96,85.89,85.94,10633.0,73.5138,73.5138,73.4539,73.4967,10633.0
2019-11-19 15:50:00,85.93,85.93,85.81,85.81,24800.0,73.4881,73.4881,73.3855,73.3855,24800.0
2019-11-19 15:55:00,85.8,85.87,85.79,85.79,56119.0,73.3769,73.4368,73.3684,73.3684,56119.0
2019-11-20 09:30:00,85.55,85.81,85.37,85.73,17932.0,73.1631,73.3855,73.0092,73.3171,17932.0
2019-11-20 09:35:00,85.73,85.89,85.69,85.69,3487.0,73.3171,73.4539,73.2829,73.2829,3487.0
2019-11-20 09:40:00,85.68,85.85,85.61,85.61,5095.0,73.2743,73.4197,73.2144,73.2144,5095.0
2019-11-20 09:45:00,85.7,85.85,85.68,85.83,7724.0,73.2914,73.4197,73.2743,73.4026,7724.0
2019-11-20 09:50:00,85.82,85.84,85.72,85.8,3280.0,73.394,73.4111,73.3085,73.3769,3280.0
2019-11-20 09:55:00,85.79,86.0,85.78,86.0,4187.0,73.3684,73.548,73.3598,73.548,4187.0
2019-11-20 10:00:00,86.02,86.07,85.84,85.85,5449.0,73.5651,73.6078,73.4111,73.4197,5449.0
2019-11-20 10:05:00,85.85,85.86,85.81,85.81,2443.0,73.4197,73.4283,73.3855,73.3855,2443.0
2019-11-20 10:10:00,85.81,85.88,85.8,85.84,4417.0,73.3855,73.4454,73.3769,73.4111,4417.0
2019-11-20 10:15:00,85.86,85.94,85.82,85.89,4455.0,73.4283,73.4967,73.394,73.4539,4455.0
2019-11-20 10:20:00,85.88,85.93,85.86,85.87,7189.0,73.4454,73.4881,73.4283,73.4368,7189.0
2019-11-20 10:25:00,85.83,85.83,85.72,85.72,4230.0,73.4026,73.4026,73.3085,73.3085,4230.0
2019-11-20 10:30:00,85.72,85.78,85.64,85.73,10184.0,73.3085,73.3598,73.2401,73.3171,10184.0
2019-11-20 10:35:00,85.77,85.81,85.69,85.81,11357.0,73.3513,73.3855,73.2829,73.3855,11357.0
2019-11-20 10:40:00,85.8,85.88,85.8,85.87,4833.0,73.3769,73.4454,73.3769,73.4368,4833.0
2019-11-20 10:45:00,85.84,85.88,85.81,85.87,3200.0,73.4111,73.4454,73.3855,73.4368,3200.0
2019-11-20 10:50:00,85.87,85.92,85.86,85.88,3233.0,73.4368,73.4796,73.4283,73.4454,3233.0
2019-11-20 10:55:00,85.89,85.92,85.87,85.91,7144.0,73.4539,73.4796,73.4368,73.471,7144.0
2019-11-20 11:00:00,85.93,85.95,85.87,85.91,6103.0,73.4881,73.5052,73.4368,73.471,6103.0
2019-11-20 11:05:00,85.91,85.91,85.81,85.84,3000.0,73.471,73.471,73.3855,73.4111,3000.0
2019-11-20 11:10:00,85.82,85.85,85.77,85.84,7663.0,73.394,73.4197,73.3513,73.4111,7663.0
2019-11-20 11:15:00,85.83,85.84,85.78,85.81,6125.0,73.4026,73.4111,73.3598,73.3855,6125.0
2019-11-20 11:20:00,85.83,85.86,85.8,85.86,6665.0,73.4026,73.4283,73.3769,73.4283,6665.0
2019-11-20 11:25:00,85.86,85.97,85.86,85.87,5193.0,73.4283,73.5223,73.4283,73.4368,5193.0
2019-11-20 11:30:00,85.86,85.87,85.75,85.79,4618.0,73.4283,73.4368,73.3342,73.3684,4618.0
2019-11-20 11:35:00,85.78,85.89,85.78,85.85,4551.0,73.3598,73.4539,73.3598,73.4197,4551.0
2019-11-20 11:40:00,85.86,85.88,85.83,85.84,4753.0,73.4283,73.4454,73.4026,73.4111,4753.0
2019-11-20 11:45:00,85.83,85.84,85.74,85.77,5700.0,73.4026,73.4111,73.3256,73.3513,5700.0
2019-11-20 11:50:00,85.76,85.76,85.72,85.74,2154.0,73.3427,73.3427,73.3085,73.3256,2154.0
2019-11-20 11:55:00,85.75,85.76,85.71,85.73,3530.0,73.3342,73.3427,73.3,73.3171,3530.0
2019-11-20 12:00:00,85.74,85.76,85.56,85.58,5647.0,73.3256,73.3427,73.1717,73.1888,5647.0
2019-11-20 12:05:00,85.59,85.73,85.59,85.73,3876.0,73.1973,73.3171,73.1973,73.3171,3876.0
2019-11-20 12:10:00,85.72,85.76,85.69,85.7,5649.0,73.3085,73.3427,73.2829,73.2914,5649.0
2019-11-20 12:15:00,85.7,85.81,85.69,85.8,11211.0,73.2914,73.3855,73.2829,73.3769,11211.0
2019-11-20 12:20:00,85.81,85.81,85.76,85.76,3480.0,73.3855,73.3855,73.3427,73.3427,3480.0
2019-11-20 12:25:00,85.77,85.83,85.76,85.76,6421.0,73.3513,73.4026,73.3427,73.3427,6421.0
2019-11-20 12:30:00,85.75,85.77,85.72,85.75,3134.0,73.3342,73.3513,73.3085,73.3342,3134.0
2019-11-20 12:35:00,85.74,85.87,85.74,85.87,4733.0,73.3256,73.4368,73.3256,73.4368,4733.0
2019-11-20 12:40:00,85.86,85.88,85.85,85.87,3972.0,73.4283,73.4454,73.4197,73.4368,3972.0
2019-11-20 12:45:00,85.84,85.9,85.84,85.87,4938.0,73.4111,73.4625,73.4111,73.4368,4938.0
2019-11-20 12:50:00,85.87,85.88,85.78,85.84,7145.0,73.4368,73.4454,73.3598,73.4111,7145.0
2019-11-20 12:55:00,85.87,85.88,85.39,85.57,23738.0,73.4368,73.4454,73.0263,73.1802,23738.0
2019-11-20 13:00:00,85.56,85.64,85.52,85.6,6134.0,73.1717,73.2401,73.1375,73.2059,6134.0
2019-11-20 13:05:00,85.54,85.56,85.47,85.51,8583.0,73.1546,73.1717,73.0947,73.1289,8583.0
2019-11-20 13:10:00,85.5,85.5,85.37,85.37,7852.0,73.1204,73.1204,73.0092,73.0092,7852.0
2019-11-20 13:15:00,85.36,85.42,85.32,85.35,9336.0,73.0006,73.052,72.9664,72.9921,9336.0
2019-11-20 13:20:00,85.36,85.46,85.36,85.39,4142.0,73.0006,73.0862,73.0006,73.0263,4142.0
2019-11-20 13:25:00,85.42,85.49,85.28,85.28,7860.0,73.052,73.1118,72.9322,72.9322,7860.0
2019-11-20 13:30:00,85.31,85.34,85.27,85.33,7377.0,72.9579,72.9835,72.9237,72.975,7377.0
2019-11-20 13:35:00,85.34,85.38,85.3,85.36,11073.0,72.9835,73.0177,72.9493,73.0006,11073.0
2019-11-20 13:40:00,85.36,85.46,85.35,85.39,5916.0,73.0006,73.0862,72.9921,73.0263,5916.0
2019-11-20 13:45:00,85.38,85.42,85.32,85.36,5800.0,73.0177,73.052,72.9664,73.0006,5800.0
2019-11-20 13:50:00,85.38,85.48,85.32,85.44,8069.0,73.0177,73.1033,72.9664,73.0691,8069.0
2019-11-20 13:55:00,85.46,85.47,85.34,85.39,6518.0,73.0862,73.0947,72.9835,73.0263,6518.0
2019-11-20 14:00:00,85.4,85.49,85.36,85.45,3930.0,73.0349,73.1118,73.0006,73.0776,3930.0
2019-11-20 14:05:00,85.42,85.49,85.37,85.41,3544.0,73.052,73.1118,73.0092,73.0434,3544.0
2019-11-20 14:10:00,85.43,85.53,85.38,85.48,4859.0,73.0605,73.146,73.0177,73.1033,4859.0
2019-11-20 14:15:00,85.46,85.48,85.36,85.48,4025.0,73.0862,73.1033,73.0006,73.1033,4025.0
2019-11-20 14:20:00,85.5,85.5,85.45,85.47,5361.0,73.1204,73.1204,73.0776,73.0947,5361.0
2019-11-20 14:25:00,85.48,85.58,85.48,85.57,5608.0,73.1033,73.1888,73.1033,73.1802,5608.0
2019-11-20 14:30:00,85.57,85.66,85.57,85.64,3500.0,73.1802,73.2572,73.1802,73.2401,3500.0
2019-11-20 14:35:00,85.67,85.68,85.63,85.67,3087.0,73.2658,73.2743,73.2316,73.2658,3087.0
2019-11-20 14:40:00,85.68,85.72,85.66,85.7,6386.0,73.2743,73.3085,73.2572,73.2914,6386.0
2019-11-20 14:45:00,85.72,85.72,85.59,85.67,9197.0,73.3085,73.3085,73.1973,73.2658,9197.0
2019-11-20 14:50:00,85.69,85.71,85.64,85.68,5320.0,73.2829,73.3,73.2401,73.2743,5320.0
2019-11-20 14:55:00,85.65,85.68,85.59,85.59,2940.0,73.2487,73.2743,73.1973,73.1973,2940.0
2019-11-20 15:00:00,85.62,85.63,85.54,85.59,3647.0,73.223,73.2316,73.1546,73.1973,3647.0
2019-11-20 15:05:00,85.58,85.65,85.57,85.63,7195.0,73.1888,73.2487,73.1802,73.2316,7195.0
2019-11-20 15:10:00,85.63,85.67,85.62,85.66,9716.0,73.2316,73.2658,73.223,73.2572,9716.0
2019-11-20 15:15:00,85.65,85.65,85.55,85.55,7095.0,73.2487,73.2487,73.1631,73.1631,7095.0
2019-11-20 15:20:00,85.55,85.6,85.52,85.55,6528.0,73.1631,73.2059,73.1375,73.1631,6528.0
2019-11-20 15:25:00,85.56,85.57,85.52,85.53,7117.0,73.1717,73.1802,73.1375,73.146,7117.0
2019-11-20 15:30:00,85.53,85.59,85.52,85.59,7557.0,73.146,73.1973,73.1375,73.1973,7557.0
2019-11-20 15:35:00,85.58,85.63,85.58,85.6,8534.0,73.1888,73.2316,73.1888,73.2059,8534.0
2019-11-20 15:40:00,85.6,85.7,85.59,85.68,7688.0,73.2059,73.2914,73.1973,73.2743,7688.0
2019-11-20 15:45:00,85.68,85.73,85.68,85.71,11656.0,73.2743,73.3171,73.2743,73.3,11656.0
2019-11-20 15:50:00,85.72,85.76,85.65,85.75,23931.0,73.3085,73.3427,73.2487,73.3342,23931.0
2019-11-20 15:55:00,85.75,85.81,85.66,85.74,77114.0,73.3342,73.3855,73.2572,73.3256,77114.0
2019-11-21 09:30:00,85.98,85.98,85.6,85.68,31025.0,73.5309,73.5309,73.2059,73.2743,31025.0
2019-11-21 09:35:00,85.69,85.75,85.49,85.5,2404.0,73.2829,73.3342,73.1118,73.1204,2404.0
2019-11-21 09:40:00,85.47,85.47,85.12,85.16,10372.0,73.0947,73.0947,72.7954,72.8296,10372.0
2019-11-21 09:45:00,85.13,85.25,85.11,85.19,6410.0,72.8039,72.9066,72.7868,72.8553,6410.0
2019-11-21 09:50:00,85.19,85.28,85.15,85.23,7727.0,72.8553,72.9322,72.8211,72.8895,7727.0
2019-11-21 09:55:00,85.22,85.27,85.13,85.18,10550.0,72.8809,72.9237,72.8039,72.8467,10550.0
2019-11-21 10:00:00,85.18,85.18,84.96,85.06,10362.0,72.8467,72.8467,72.6586,72.7441,10362.0
2019-11-21 10:05:00,85.06,85.11,85.0,85.03,6127.0,72.7441,72.7868,72.6928,72.7184,6127.0
2019-11-21 10:10:00,85.03,85.12,85.02,85.09,6786.0,72.7184,72.7954,72.7099,72.7697,6786.0
2019-11-21 10:15:00,85.07,85.09,84.91,84.94,16643.0,72.7526,72.7697,72.6158,72.6415,16643.0
2019-11-21 10:20:00,84.9,84.95,84.89,84.92,5405.0,72.6072,72.65,72.5987,72.6244,5405.0
2019-11-21 10:25:00,84.92,85.01,84.91,84.92,8779.0,72.6244,72.7013,72.6158,72.6244,8779.0
2019-11-21 10:30:00,84.9,84.9,84.72,84.75,4957.0,72.6072,72.6072,72.4533,72.479,4957.0
2019-11-21 10:35:00,84.74,84.9,84.74,84.9,3681.0,72.4704,72.6072,72.4704,72.6072,3681.0
2019-11-21 10:40:00,84.9,84.92,84.87,84.92,4722.0,72.6072,72.6244,72.5816,72.6244,4722.0
2019-11-21 10:45:00,84.88,84.94,84.85,84.85,6156.0,72.5901,72.6415,72.5645,72.5645,6156.0
2019-11-21 10:50:00,84.85,84.88,84.78,84.84,5150.0,72.5645,72.5901,72.5046,72.5559,5150.0
2019-11-21 10:55:00,84.88,84.9,84.83,84.85,3348.0,72.5901,72.6072,72.5474,72.5645,3348.0
2019-11-21 11:00:00,84.87,84.96,84.87,84.92,6673.0,72.5816,72.6586,72.5816,72.6244,6673.0
2019-11-21 11:05:00,84.95,85.0,84.92,85.0,5582.0,72.65,72.6928,72.6244,72.6928,5582.0
2019-11-21 11:10:00,84.97,84.97,84.9,84.9,3325.0,72.6671,72.6671,72.6072,72.6072,3325.0
2019-11-21 11:15:00,84.9,84.9,84.8,84.8,3640.0,72.6072,72.6072,72.5217,72.5217,3640.0
2019-11-21 11:20:00,84.76,84.81,84.69,84.77,8724.0,72.4875,72.5303,72.4277,72.4961,8724.0
2019-11-21 11:25:00,84.77,84.8,84.7,84.7,4701.0,72.4961,72.5217,72.4362,72.4362,4701.0
2019-11-21 11:30:00,84.71,84.73,84.61,84.61,5786.0,72.4448,72.4619,72.3592,72.3592,5786.0
2019-11-21 11:35:00,84.6,84.67,84.59,84.67,7112.0,72.3507,72.4106,72.3421,72.4106,7112.0
2019-11-21 11:40:00,84.7,84.82,84.7,84.82,9860.0,72.4362,72.5388,72.4362,72.5388,9860.0
2019-11-21 11:45:00,84.81,84.87,84.8,84.84,8743.0,72.5303,72.5816,72.5217,72.5559,8743.0
2019-11-21 11:50:00,84.84,84.86,84.7,84.75,12103.0,72.5559,72.573,72.4362,72.479,12103.0
2019-11-21 11:55:00,84.77,84.8,84.77,84.79,2727.0,72.4961,72.5217,72.4961,72.5132,2727.0
2019-11-21 12:00:00,84.8,84.89,84.8,84.87,4840.0,72.5217,72.5987,72.5217,72.5816,4840.0
2019-11-21 12:05:00,84.87,84.91,84.83,84.88,5543.0,72.5816,72.6158,72.5474,72.5901,5543.0
2019-11-21 12:10:00,84.88,84.93,84.86,84.86,4454.0,72.5901,72.6329,72.573,72.573,4454.0
2019-11-21 12:15:00,84.85,84.85,84.68,84.68,3795.0,72.5645,72.5645,72.4191,72.4191,3795.0
2019-11-21 12:20:00,84.68,84.8,84.68,84.79,2000.0,72.4191,72.5217,72.4191,72.5132,2000.0
2019-11-21 12:25:00,84.8,84.85,84.79,84.83,1941.0,72.5217,72.5645,72.5132,72.5474,1941.0
2019-11-21 12:30:00,84.84,84.92,84.84,84.91,1678.0,72.5559,72.6244,72.5559,72.6158,1678.0
2019-11-21 12:35:00,84.93,84.97,84.93,84.96,1809.0,72.6329,72.6671,72.6329,72.6586,1809.0
2019-11-21 12:40:00,84.97,85.0,84.96,84.99,1949.0,72.6671,72.6928,72.6586,72.6842,1949.0
2019-11-21 12:45:00,84.96,84.97,84.91,84.91,3403.0,72.6586,72.6671,72.6158,72.6158,3403.0
2019-11-21 12:50:00,84.94,84.96,84.93,84.96,1754.0,72.6415,72.6586,72.6329,72.6586,1754.0
2019-11-21 12:55:00,84.97,85.02,84.96,85.02,5729.0,72.6671,72.7099,72.6586,72.7099,5729.0
2019-11-21 13:00:00,85.02,85.1,85.01,85.1,3542.0,72.7099,72.7783,72.7013,72.7783,3542.0
2019-11-21 13:05:00,85.11,85.13,85.08,85.11,2656.0,72.7868,72.8039,72.7612,72.7868,2656.0
2019-11-21 13:10:00,85.09,85.11,84.99,84.99,2500.0,72.7697,72.7868,72.6842,72.6842,2500.0
2019-11-21 13:15:00,84.99,85.02,84.96,84.99,4529.0,72.6842,72.7099,72.6586,72.6842,4529.0
2019-11-21 13:20:00,84.97,84.99,84.94,84.94,1814.0,72.6671,72.6842,72.6415,72.6415,1814.0
2019-11-21 13:25:00,84.95,84.96,84.9,84.95,3497.0,72.65,72.6586,72.6072,72.65,3497.0
2019-11-21 13:30:00,84.96,84.98,84.94,84.94,3167.0,72.6586,72.6757,72.6415,72.6415,3167.0
2019-11-21 13:35:00,84.91,84.93,84.88,84.91,1781.0,72.6158,72.6329,72.5901,72.6158,1781.0
2019-11-21 13:40:00,84.91,84.92,84.86,84.87,2513.0,72.6158,72.6244,72.573,72.5816,2513.0
2019-11-21 13:45:00,84.9,84.97,84.9,84.97,2402.0,72.6072,72.6671,72.6072,72.6671,2402.0
2019-11-21 13:50:00,84.98,85.0,84.9,84.91,3011.0,72.6757,72.6928,72.6072,72.6158,3011.0
2019-11-21 13:55:00,84.9,84.91,84.88,84.89,1815.0,72.6072,72.6158,72.5901,72.5987,1815.0
2019-11-21 14:00:00,84.9,84.91,84.85,84.87,5038.0,72.6072,72.6158,72.5645,72.5816,5038.0
2019-11-21 14:05:00,84.85,84.98,84.85,84.98,1706.0,72.5645,72.6757,72.5645,72.6757,1706.0
2019-11-21 14:10:00,84.98,85.03,84.97,85.01,2864.0,72.6757,72.7184,72.6671,72.7013,2864.0
2019-11-21 14:15:00,85.01,85.04,85.0,85.04,4250.0,72.7013,72.727,72.6928,72.727,4250.0
2019-11-21 14:20:00,85.07,85.08,85.05,85.08,1735.0,72.7526,72.7612,72.7355,72.7612,1735.0
2019-11-21 14:25:00,85.07,85.07,85.01,85.03,1954.0,72.7526,72.7526,72.7013,72.7184,1954.0
2019-11-21 14:30:00,85.04,85.12,85.04,85.1,4017.0,72.727,72.7954,72.727,72.7783,4017.0
2019-11-21 14:35:00,85.1,85.11,85.06,85.06,2968.0,72.7783,72.7868,72.7441,72.7441,2968.0
2019-11-21 14:40:00,85.05,85.07,85.02,85.05,2346.0,72.7355,72.7526,72.7099,72.7355,2346.0
2019-11-21 14:45:00,85.06,85.06,85.0,85.03,2513.0,72.7441,72.7441,72.6928,72.7184,2513.0
2019-11-21 14:50:00,85.03,85.08,85.02,85.07,4875.0,72.7184,72.7612,72.7099,72.7526,4875.0
2019-11-21 14:55:00,85.06,85.06,85.01,85.03,6789.0,72.7441,72.7441,72.7013,72.7184,6789.0
2019-11-21 15:00:00,85.05,85.08,85.04,85.06,2774.0,72.7355,72.7612,72.727,72.7441,2774.0
2019-11-21 15:05:00,85.05,85.05,84.98,84.99,5344.0,72.7355,72.7355,72.6757,72.6842,5344.0
2019-11-21 15:10:00,84.99,85.04,84.99,85.04,2009.0,72.6842,72.727,72.6842,72.727,2009.0
2019-11-21 15:15:00,85.05,85.06,85.04,85.06,3551.0,72.7355,72.7441,72.727,72.7441,3551.0
2019-11-21 15:20:00,85.08,85.08,84.96,84.99,5141.0,72.7612,72.7612,72.6586,72.6842,5141.0
2019-11-21 15:25:00,84.99,85.01,84.94,84.95,6415.0,72.6842,72.7013,72.6415,72.65,6415.0
2019-11-21 15:30:00,84.95,84.97,84.92,84.94,7436.0,72.65,72.6671,72.6244,72.6415,7436.0
2019-11-21 15:35:00,84.95,84.98,84.92,84.92,6367.0,72.65,72.6757,72.6244,72.6244,6367.0
2019-11-21 15:40:00,84.92,84.94,84.9,84.94,3975.0,72.6244,72.6415,72.6072,72.6415,3975.0
2019-11-21 15:45:00,84.93,84.93,84.83,84.84,10256.0,72.6329,72.6329,72.5474,72.5559,10256.0
2019-11-21 15:50:00,84.83,84.9,84.79,84.9,25255.0,72.5474,72.6072,72.5132,72.6072,25255.0
2019-11-21 15:55:00,84.9,84.99,84.89,84.95,51458.0,72.6072,72.6842,72.5987,72.65,51458.0
2019-11-22 09:30:00,85.04,85.47,84.86,84.95,11715.0,72.727,73.0947,72.573,72.65,11715.0
2019-11-22 09:35:00,84.82,85.11,84.82,85.03,2200.0,72.5388,72.7868,72.5388,72.7184,2200.0
2019-11-22 09:40:00,84.96,85.11,84.96,85.11,5069.0,72.6586,72.7868,72.6586,72.7868,5069.0
2019-11-22 09:45:00,85.12,85.18,84.99,84.99,5716.0,72.7954,72.8467,72.6842,72.6842,5716.0
2019-11-22 09:50:00,84.98,84.98,84.82,84.84,5619.0,72.6757,72.6757,72.5388,72.5559,5619.0
2019-11-22 09:55:00,84.86,84.86,84.76,84.76,10094.0,72.573,72.573,72.4875,72.4875,10094.0
2019-11-22 10:00:00,84.83,84.83,84.72,84.75,13748.0,72.5474,72.5474,72.4533,72.479,13748.0
2019-11-22 10:05:00,84.74,84.85,84.72,84.83,2793.0,72.4704,72.5645,72.4533,72.5474,2793.0
2019-11-22 10:10:00,84.82,84.88,84.76,84.78,4712.0,72.5388,72.5901,72.4875,72.5046,4712.0
2019-11-22 10:15:00,84.77,84.84,84.74,84.74,4674.0,72.4961,72.5559,72.4704,72.4704,4674.0
2019-11-22 10:20:00,84.72,84.83,84.72,84.75,5619.0,72.4533,72.5474,72.4533,72.479,5619.0
2019-11-22 10:25:00,84.73,84.75,84.48,84.48,8900.0,72.4619,72.479,72.2481,72.2481,8900.0
2019-11-22 10:30:00,84.47,84.47,84.22,84.27,7880.0,72.2395,72.2395,72.0257,72.0685,7880.0
2019-11-22 10:35:00,84.3,84.38,84.21,84.32,6586.0,72.0941,72.1625,72.0172,72.1112,6586.0
2019-11-22 10:40:00,84.34,84.46,84.34,84.4,7625.0,72.1283,72.231,72.1283,72.1796,7625.0
2019-11-22 10:45:00,84.41,84.47,84.39,84.45,7033.0,72.1882,72.2395,72.1711,72.2224,7033.0
2019-11-22 10:50:00,84.44,84.49,84.38,84.44,5330.0,72.2139,72.2566,72.1625,72.2139,5330.0
2019-11-22 10:55:00,84.43,84.43,84.34,84.35,4274.0,72.2053,72.2053,72.1283,72.1369,4274.0
2019-11-22 11:00:00,84.34,84.39,84.26,84.33,5100.0,72.1283,72.1711,72.0599,72.1198,5100.0
2019-11-22 11:05:00,84.32,84.35,84.26,84.3,5071.0,72.1112,72.1369,72.0599,72.0941,5071.0
2019-11-22 11:10:00,84.32,84.33,84.26,84.33,4040.0,72.1112,72.1198,72.0599,72.1198,4040.0
2019-11-22 11:15:00,84.37,84.44,84.37,84.38,3964.0,72.154,72.2139,72.154,72.1625,3964.0
2019-11-22 11:20:00,84.38,84.5,84.36,84.47,5147.0,72.1625,72.2652,72.1454,72.2395,5147.0
2019-11-22 11:25:00,84.45,84.45,84.29,84.33,9412.0,72.2224,72.2224,72.0856,72.1198,9412.0
2019-11-22 11:30:00,84.34,84.43,84.32,84.32,12837.0,72.1283,72.2053,72.1112,72.1112,12837.0
2019-11-22 11:35:00,84.35,84.35,84.25,84.26,8660.0,72.1369,72.1369,72.0514,72.0599,8660.0
2019-11-22 11:40:00,84.26,84.38,84.23,84.38,5827.0,72.0599,72.1625,72.0343,72.1625,5827.0
2019-11-22 11:45:00,84.38,84.41,84.34,84.37,5579.0,72.1625,72.1882,72.1283,72.154,5579.0
2019-11-22 11:50:00,84.36,84.46,84.34,84.42,4192.0,72.1454,72.231,72.1283,72.1967,4192.0
2019-11-22 11:55:00,84.44,84.49,84.44,84.45,4083.0,72.2139,72.2566,72.2139,72.2224,4083.0
2019-11-22 12:00:00,84.44,84.44,84.31,84.31,4114.0,72.2139,72.2139,72.1027,72.1027,4114.0
2019-11-22 12:05:00,84.32,84.34,84.28,84.34,3563.0,72.1112,72.1283,72.077,72.1283,3563.0
2019-11-22 12:10:00,84.36,84.39,84.3,84.31,4326.0,72.1454,72.1711,72.0941,72.1027,4326.0
2019-11-22 12:15:00,84.31,84.32,84.25,84.31,4924.0,72.1027,72.1112,72.0514,72.1027,4924.0
2019-11-22 12:20:00,84.31,84.41,84.31,84.4,4997.0,72.1027,72.1882,72.1027,72.1796,4997.0
2019-11-22 12:25:00,84.4,84.41,84.32,84.32,4012.0,72.1796,72.1882,72.1112,72.1112,4012.0
2019-11-22 12:30:00,84.32,84.33,84.22,84.29,8975.0,72.1112,72.1198,72.0257,72.0856,8975.0
2019-11-22 12:35:00,84.29,84.37,84.24,84.36,3853.0,72.0856,72.154,72.0428,72.1454,3853.0
2019-11-22 12:40:00,84.35,84.35,84.27,84.29,4100.0,72.1369,72.1369,72.0685,72.0856,4100.0
2019-11-22 12:45:00,84.29,84.38,84.29,84.36,3672.0,72.0856,72.1625,72.0856,72.1454,3672.0
2019-11-22 12:50:00,84.37,84.43,84.37,84.43,5164.0,72.154,72.2053,72.154,72.2053,5164.0
2019-11-22 12:55:00,84.42,84.49,84.4,84.49,2074.0,72.1967,72.2566,72.1796,72.2566,2074.0
2019-11-22 13:00:00,84.49,84.54,84.47,84.47,4575.0,72.2566,72.2994,72.2395,72.2395,4575.0
2019-11-22 13:05:00,84.46,84.55,84.46,84.53,3274.0,72.231,72.3079,72.231,72.2908,3274.0
2019-11-22 13:10:00,84.53,84.54,84.46,84.49,3250.0,72.2908,72.2994,72.231,72.2566,3250.0
2019-11-22 13:15:00,84.49,84.49,84.42,84.44,4978.0,72.2566,72.2566,72.1967,72.2139,4978.0
2019-11-22 13:20:00,84.44,84.47,84.41,84.45,3100.0,72.2139,72.2395,72.1882,72.2224,3100.0
2019-11-22 13:25:00,84.45,84.46,84.4,84.42,3995.0,72.2224,72.231,72.1796,72.1967,3995.0
2019-11-22 13:30:00,84.41,84.46,84.4,84.4,4048.0,72.1882,72.231,72.1796,72.1796,4048.0
2019-11-22 13:35:00,84.39,84.42,84.32,84.32,6817.0,72.1711,72.1967,72.1112,72.1112,6817.0
2019-11-22 13:40:00,84.36,84.41,84.34,84.41,3565.0,72.1454,72.1882,72.1283,72.1882,3565.0
2019-11-22 13:45:00,84.41,84.48,84.4,84.43,5450.0,72.1882,72.2481,72.1796,72.2053,5450.0
2019-11-22 13:50:00,84.43,84.44,84.39,84.4,2175.0,72.2053,72.2139,72.1711,72.1796,2175.0
2019-11-22 13:55:00,84.4,84.44,84.38,84.42,4090.0,72.1796,72.2139,72.1625,72.1967,4090.0
2019-11-22 14:00:00,84.42,84.42,84.38,84.41,2800.0,72.1967,72.1967,72.1625,72.1882,2800.0
2019-11-22 14:05:00,84.41,84.47,84.41,84.46,3299.0,72.1882,72.2395,72.1882,72.231,3299.0
2019-11-22 14:10:00,84.45,84.45,84.41,84.42,2980.0,72.2224,72.2224,72.1882,72.1967,2980.0
2019-11-22 14:15:00,84.42,84.46,84.41,84.46,700.0,72.1967,72.231,72.1882,72.231,700.0
2019-11-22 14:20:00,84.46,84.52,84.46,84.52,4616.0,72.231,72.2823,72.231,72.2823,4616.0
2019-11-22 14:25:00,84.53,84.54,84.5,84.5,3809.0,72.2908,72.2994,72.2652,72.2652,3809.0
2019-11-22 14:30:00,84.51,84.6,84.49,84.56,6229.0,72.2737,72.3507,72.2566,72.3165,6229.0
2019-11-22 14:35:00,84.58,84.58,84.53,84.56,4486.0,72.3336,72.3336,72.2908,72.3165,4486.0
2019-11-22 14:40:00,84.55,84.6,84.53,84.57,4323.0,72.3079,72.3507,72.2908,72.325,4323.0
2019-11-22 14:45:00,84.58,84.64,84.58,84.63,6191.0,72.3336,72.3849,72.3336,72.3763,6191.0
2019-11-22 14:50:00,84.64,84.66,84.61,84.64,8319.0,72.3849,72.402,72.3592,72.3849,8319.0
2019-11-22 14:55:00,84.62,84.62,84.51,84.53,4588.0,72.3678,72.3678,72.2737,72.2908,4588.0
2019-11-22 15:00:00,84.56,84.59,84.53,84.58,3549.0,72.3165,72.3421,72.2908,72.3336,3549.0
2019-11-22 15:05:00,84.58,84.65,84.54,84.64,4682.0,72.3336,72.3934,72.2994,72.3849,4682.0
2019-11-22 15:10:00,84.64,84.65,84.62,84.62,3627.0,72.3849,72.3934,72.3678,72.3678,3627.0
2019-11-22 15:15:00,84.63,84.63,84.6,84.62,5391.0,72.3763,72.3763,72.3507,72.3678,5391.0
2019-11-22 15:20:00,84.62,84.63,84.59,84.59,5326.0,72.3678,72.3763,72.3421,72.3421,5326.0
2019-11-22 15:25:00,84.59,84.64,84.56,84.63,6577.0,72.3421,72.3849,72.3165,72.3763,6577.0
2019-11-22 15:30:00,84.63,84.65,84.59,84.59,8398.0,72.3763,72.3934,72.3421,72.3421,8398.0
2019-11-22 15:35:00,84.58,84.6,84.51,84.54,7910.0,72.3336,72.3507,72.2737,72.2994,7910.0
2019-11-22 15:40:00,84.54,84.55,84.48,84.52,6609.0,72.2994,72.3079,72.2481,72.2823,6609.0
2019-11-22 15:45:00,84.51,84.54,84.44,84.46,18490.0,72.2737,72.2994,72.2139,72.231,18490.0
2019-11-22 15:50:00,84.43,84.51,84.37,84.51,30221.0,72.2053,72.2737,72.154,72.2737,30221.0
2019-11-22 15:55:00,84.51,84.66,84.51,84.63,74241.0,72.2737,72.402,72.2737,72.3763,74241.0
2019-11-25 09:30:00,84.97,85.3,84.92,85.06,12468.0,72.6671,72.9493,72.6244,72.7441,12468.0
2019-11-25 09:35:00,85.11,85.18,85.07,85.08,2631.0,72.7868,72.8467,72.7526,72.7612,2631.0
2019-11-25 09:40:00,85.12,85.2,85.11,85.15,3546.0,72.7954,72.8638,72.7868,72.8211,3546.0
2019-11-25 09:45:00,85.16,85.19,85.03,85.09,4103.0,72.8296,72.8553,72.7184,72.7697,4103.0
2019-11-25 09:50:00,85.11,85.24,85.08,85.2,10885.0,72.7868,72.898,72.7612,72.8638,10885.0
2019-11-25 09:55:00,85.17,85.17,85.04,85.04,3865.0,72.8382,72.8382,72.727,72.727,3865.0
2019-11-25 10:00:00,85.03,85.07,84.97,84.98,3098.0,72.7184,72.7526,72.6671,72.6757,3098.0
2019-11-25 10:05:00,84.96,84.97,84.86,84.95,5888.0,72.6586,72.6671,72.573,72.65,5888.0
2019-11-25 10:10:00,84.95,84.96,84.86,84.94,4266.0,72.65,72.6586,72.573,72.6415,4266.0
2019-11-25 10:15:00,84.93,84.94,84.84,84.85,3262.0,72.6329,72.6415,72.5559,72.5645,3262.0
2019-11-25 10:20:00,84.86,84.86,84.77,84.81,3057.0,72.573,72.573,72.4961,72.5303,3057.0
2019-11-25 10:25:00,84.81,84.83,84.78,84.82,2700.0,72.5303,72.5474,72.5046,72.5388,2700.0
2019-11-25 10:30:00,84.84,84.91,84.83,84.9,4800.0,72.5559,72.6158,72.5474,72.6072,4800.0
2019-11-25 10:35:00,84.9,84.9,84.83,84.85,4481.0,72.6072,72.6072,72.5474,72.5645,4481.0
2019-11-25 10:40:00,84.81,84.85,84.76,84.82,5700.0,72.5303,72.5645,72.4875,72.5388,5700.0
2019-11-25 10:45:00,84.8,84.88,84.77,84.87,3815.0,72.5217,72.5901,72.4961,72.5816,3815.0
2019-11-25 10:50:00,84.87,84.87,84.75,84.75,3349.0,72.5816,72.5816,72.479,72.479,3349.0
2019-11-25 10:55:00,84.76,84.77,84.7,84.77,4136.0,72.4875,72.4961,72.4362,72.4961,4136.0
2019-11-25 11:00:00,84.79,84.84,84.78,84.8,5173.0,72.5132,72.5559,72.5046,72.5217,5173.0
2019-11-25 11:05:00,84.81,84.84,84.79,84.79,3300.0,72.5303,72.5559,72.5132,72.5132,3300.0
2019-11-25 11:10:00,84.77,84.79,84.71,84.74,5704.0,72.4961,72.5132,72.4448,72.4704,5704.0
2019-11-25 11:15:00,84.73,84.73,84.65,84.7,5760.0,72.4619,72.4619,72.3934,72.4362,5760.0
2019-11-25 11:20:00,84.69,84.7,84.63,84.66,7433.0,72.4277,72.4362,72.3763,72.402,7433.0
2019-11-25 11:25:00,84.64,84.76,84.64,84.73,6097.0,72.3849,72.4875,72.3849,72.4619,6097.0
2019-11-25 11:30:00,84.73,84.81,84.69,84.81,5595.0,72.4619,72.5303,72.4277,72.5303,5595.0
2019-11-25 11:35:00,84.8,84.83,84.76,84.76,3018.0,72.5217,72.5474,72.4875,72.4875,3018.0
2019-11-25 11:40:00,84.74,84.75,84.7,84.73,5364.0,72.4704,72.479,72.4362,72.4619,5364.0
2019-11-25 11:45:00,84.72,84.74,84.7,84.71,5378.0,72.4533,72.4704,72.4362,72.4448,5378.0
2019-11-25 11:50:00,84.72,84.74,84.7,84.73,4974.0,72.4533,72.4704,72.4362,72.4619,4974.0
2019-11-25 11:55:00,84.74,84.74,84.66,84.69,4560.0,72.4704,72.4704,72.402,72.4277,4560.0
2019-11-25 12:00:00,84.7,84.75,84.68,84.75,9987.0,72.4362,72.479,72.4191,72.479,9987.0
2019-11-25 12:05:00,84.76,84.76,84.69,84.69,3600.0,72.4875,72.4875,72.4277,72.4277,3600.0
2019-11-25 12:10:00,84.7,84.7,84.59,84.63,4856.0,72.4362,72.4362,72.3421,72.3763,4856.0
2019-11-25 12:15:00,84.62,84.62,84.54,84.56,2400.0,72.3678,72.3678,72.2994,72.3165,2400.0
2019-11-25 12:20:00,84.56,84.59,84.55,84.59,3612.0,72.3165,72.3421,72.3079,72.3421,3612.0
2019-11-25 12:25:00,84.58,84.58,84.49,84.5,5287.0,72.3336,72.3336,72.2566,72.2652,5287.0
2019-11-25 12:30:00,84.5,84.56,84.5,84.56,4887.0,72.2652,72.3165,72.2652,72.3165,4887.0
2019-11-25 12:35:00,84.56,84.57,84.51,84.54,3065.0,72.3165,72.325,72.2737,72.2994,3065.0
2019-11-25 12:40:00,84.54,84.56,84.52,84.54,3600.0,72.2994,72.3165,72.2823,72.2994,3600.0
2019-11-25 12:45:00,84.55,84.59,84.54,84.54,4082.0,72.3079,72.3421,72.2994,72.2994,4082.0
2019-11-25 12:50:00,84.55,84.6,84.53,84.59,3647.0,72.3079,72.3507,72.2908,72.3421,3647.0
2019-11-25 12:55:00,84.59,84.62,84.58,84.62,5161.0,72.3421,72.3678,72.3336,72.3678,5161.0
2019-11-25 13:00:00,84.63,84.71,84.63,84.71,6416.0,72.3763,72.4448,72.3763,72.4448,6416.0
2019-11-25 13:05:00,84.72,84.72,84.61,84.62,2761.0,72.4533,72.4533,72.3592,72.3678,2761.0
2019-11-25 13:10:00,84.64,84.65,84.61,84.61,2605.0,72.3849,72.3934,72.3592,72.3592,2605.0
2019-11-25 13:15:00,84.59,84.62,84.56,84.57,3426.0,72.3421,72.3678,72.3165,72.325,3426.0
2019-11-25 13:20:00,84.57,84.68,84.57,84.68,3376.0,72.325,72.4191,72.325,72.4191,3376.0
2019-11-25 13:25:00,84.65,84.67,84.63,84.64,1700.0,72.3934,72.4106,72.3763,72.3849,1700.0
2019-11-25 13:30:00,84.65,84.68,84.64,84.64,3571.0,72.3934,72.4191,72.3849,72.3849,3571.0
2019-11-25 13:35:00,84.64,84.67,84.64,84.66,2065.0,72.3849,72.4106,72.3849,72.402,2065.0
2019-11-25 13:40:00,84.66,84.68,84.65,84.66,3815.0,72.402,72.4191,72.3934,72.402,3815.0
2019-11-25 13:45:00,84.65,84.7,84.62,84.68,5660.0,72.3934,72.4362,72.3678,72.4191,5660.0
2019-11-25 13:50:00,84.67,84.73,84.67,84.69,6724.0,72.4106,72.4619,72.4106,72.4277,6724.0
2019-11-25 13:55:00,84.69,84.76,84.66,84.76,3982.0,72.4277,72.4875,72.402,72.4875,3982.0
2019-11-25 14:00:00,84.77,84.83,84.75,84.81,8825.0,72.4961,72.5474,72.479,72.5303,8825.0
2019-11-25 14:05:00,84.8,84.81,84.76,84.77,3816.0,72.5217,72.5303,72.4875,72.4961,3816.0
2019-11-25 14:10:00,84.77,84.78,84.75,84.76,5754.0,72.4961,72.5046,72.479,72.4875,5754.0
2019-11-25 14:15:00,84.76,84.85,84.75,84.85,4488.0,72.4875,72.5645,72.479,72.5645,4488.0
2019-11-25 14:20:00,84.84,84.85,84.81,84.85,6670.0,72.5559,72.5645,72.5303,72.5645,6670.0
2019-11-25 14:25:00,84.84,84.89,84.83,84.89,5759.0,72.5559,72.5987,72.5474,72.5987,5759.0
2019-11-25 14:30:00,84.89,84.91,84.87,84.87,7366.0,72.5987,72.6158,72.5816,72.5816,7366.0
2019-11-25 14:35:00,84.87,84.9,84.82,84.9,5478.0,72.5816,72.6072,72.5388,72.6072,5478.0
2019-11-25 14:40:00,84.88,84.92,84.88,84.91,7326.0,72.5901,72.6244,72.5901,72.6158,7326.0
2019-11-25 14:45:00,84.9,84.93,84.88,84.9,12338.0,72.6072,72.6329,72.5901,72.6072,12338.0
2019-11-25 14:50:00,84.9,84.91,84.83,84.86,16625.0,72.6072,72.6158,72.5474,72.573,16625.0
2019-11-25 14:55:00,84.88,84.92,84.86,84.91,4658.0,72.5901,72.6244,72.573,72.6158,4658.0
2019-11-25 15:00:00,84.9,84.94,84.87,84.93,5464.0,72.6072,72.6415,72.5816,72.6329,5464.0
2019-11-25 15:05:00,84.94,84.94,84.89,84.89,6741.0,72.6415,72.6415,72.5987,72.5987,6741.0
2019-11-25 15:10:00,84.89,84.9,84.8,84.84,4464.0,72.5987,72.6072,72.5217,72.5559,4464.0
2019-11-25 15:15:00,84.82,84.82,84.8,84.81,3251.0,72.5388,72.5388,72.5217,72.5303,3251.0
2019-11-25 15:20:00,84.81,84.84,84.79,84.84,6342.0,72.5303,72.5559,72.5132,72.5559,6342.0
2019-11-25 15:25:00,84.82,84.84,84.8,84.82,4105.0,72.5388,72.5559,72.5217,72.5388,4105.0
2019-11-25 15:30:00,84.83,84.85,84.76,84.79,7670.0,72.5474,72.5645,72.4875,72.5132,7670.0
2019-11-25 15:35:00,84.79,84.79,84.73,84.73,6728.0,72.5132,72.5132,72.4619,72.4619,6728.0
2019-11-25 15:40:00,84.73,84.74,84.67,84.68,5226.0,72.4619,72.4704,72.4106,72.4191,5226.0
2019-11-25 15:45:00,84.67,84.7,84.65,84.66,11123.0,72.4106,72.4362,72.3934,72.402,11123.0
2019-11-25 15:50:00,84.64,84.79,84.63,84.78,18483.0,72.3849,72.5132,72.3763,72.5046,18483.0
2019-11-25 15:55:00,84.78,84.87,84.75,84.87,68754.0,72.5046,72.5816,72.479,72.5816,68754.0
2019-11-26 09:30:00,85.04,85.19,85.0,85.19,14618.0,72.727,72.8553,72.6928,72.8553,14618.0
2019-11-26 09:35:00,85.34,85.41,85.13,85.41,6369.0,72.9835,73.0434,72.8039,73.0434,6369.0
2019-11-26 09:40:00,85.47,85.58,85.47,85.58,4880.0,73.0947,73.1888,73.0947,73.1888,4880.0
2019-11-26 09:45:00,85.55,85.71,85.5,85.52,12097.0,73.1631,73.3,73.1204,73.1375,12097.0
2019-11-26 09:50:00,85.52,85.58,85.46,85.56,4818.0,73.1375,73.1888,73.0862,73.1717,4818.0
2019-11-26 09:55:00,85.65,85.7,85.62,85.62,4812.0,73.2487,73.2914,73.223,73.223,4812.0
2019-11-26 10:00:00,85.59,85.63,85.5,85.55,3831.0,73.1973,73.2316,73.1204,73.1631,3831.0
2019-11-26 10:05:00,85.58,85.64,85.5,85.64,5260.0,73.1888,73.2401,73.1204,73.2401,5260.0
2019-11-26 10:10:00,85.65,85.71,85.61,85.71,7321.0,73.2487,73.3,73.2144,73.3,7321.0
2019-11-26 10:15:00,85.69,85.85,85.68,85.8,13353.0,73.2829,73.4197,73.2743,73.3769,13353.0
2019-11-26 10:20:00,85.79,85.82,85.72,85.72,2804.0,73.3684,73.394,73.3085,73.3085,2804.0
2019-11-26 10:25:00,85.7,85.78,85.64,85.74,4200.0,73.2914,73.3598,73.2401,73.3256,4200.0
2019-11-26 10:30:00,85.73,85.73,85.52,85.54,4731.0,73.3171,73.3171,73.1375,73.1546,4731.0
2019-11-26 10:35:00,85.51,85.56,85.49,85.53,6247.0,73.1289,73.1717,73.1118,73.146,6247.0
2019-11-26 10:40:00,85.52,85.53,85.39,85.39,2881.0,73.1375,73.146,73.0263,73.0263,2881.0
2019-11-26 10:45:00,85.4,85.41,85.35,85.36,8432.0,73.0349,73.0434,72.9921,73.0006,8432.0
2019-11-26 10:50:00,85.35,85.35,85.3,85.32,9402.0,72.9921,72.9921,72.9493,72.9664,9402.0
2019-11-26 10:55:00,85.32,85.43,85.31,85.42,5361.0,72.9664,73.0605,72.9579,73.052,5361.0
2019-11-26 11:00:00,85.43,85.58,85.4,85.58,9570.0,73.0605,73.1888,73.0349,73.1888,9570.0
2019-11-26 11:05:00,85.59,85.69,85.59,85.65,5609.0,73.1973,73.2829,73.1973,73.2487,5609.0
2019-11-26 11:10:00,85.67,85.73,85.66,85.69,3710.0,73.2658,73.3171,73.2572,73.2829,3710.0
2019-11-26 11:15:00,85.68,85.77,85.67,85.75,4452.0,73.2743,73.3513,73.2658,73.3342,4452.0
2019-11-26 11:20:00,85.73,85.81,85.72,85.78,5644.0,73.3171,73.3855,73.3085,73.3598,5644.0
2019-11-26 11:25:00,85.78,85.8,85.74,85.78,4970.0,73.3598,73.3769,73.3256,73.3598,4970.0
2019-11-26 11:30:00,85.77,85.81,85.74,85.81,5832.0,73.3513,73.3855,73.3256,73.3855,5832.0
2019-11-26 11:35:00,85.8,85.88,85.73,85.88,9277.0,73.3769,73.4454,73.3171,73.4454,9277.0
2019-11-26 11:40:00,85.87,85.87,85.78,85.79,3359.0,73.4368,73.4368,73.3598,73.3684,3359.0
2019-11-26 11:45:00,85.79,85.82,85.7,85.7,4778.0,73.3684,73.394,73.2914,73.2914,4778.0
2019-11-26 11:50:00,85.7,85.72,85.68,85.72,1760.0,73.2914,73.3085,73.2743,73.3085,1760.0
2019-11-26 11:55:00,85.71,85.73,85.7,85.73,2034.0,73.3,73.3171,73.2914,73.3171,2034.0
2019-11-26 12:00:00,85.74,85.75,85.7,85.72,4702.0,73.3256,73.3342,73.2914,73.3085,4702.0
2019-11-26 12:05:00,85.73,85.81,85.71,85.8,16424.0,73.3171,73.3855,73.3,73.3769,16424.0
2019-11-26 12:10:00,85.81,85.84,85.81,85.82,2675.0,73.3855,73.4111,73.3855,73.394,2675.0
2019-11-26 12:15:00,85.83,85.83,85.77,85.79,5744.0,73.4026,73.4026,73.3513,73.3684,5744.0
2019-11-26 12:20:00,85.79,85.85,85.78,85.79,7118.0,73.3684,73.4197,73.3598,73.3684,7118.0
2019-11-26 12:25:00,85.78,85.79,85.71,85.73,5658.0,73.3598,73.3684,73.3,73.3171,5658.0
2019-11-26 12:30:00,85.74,85.79,85.73,85.77,2932.0,73.3256,73.3684,73.3171,73.3513,2932.0
2019-11-26 12:35:00,85.76,85.79,85.75,85.77,5825.0,73.3427,73.3684,73.3342,73.3513,5825.0
2019-11-26 12:40:00,85.76,85.77,85.72,85.75,3258.0,73.3427,73.3513,73.3085,73.3342,3258.0
2019-11-26 12:45:00,85.75,85.78,85.73,85.76,4340.0,73.3342,73.3598,73.3171,73.3427,4340.0
2019-11-26 12:50:00,85.76,85.8,85.75,85.8,1995.0,73.3427,73.3769,73.3342,73.3769,1995.0
2019-11-26 12:55:00,85.84,85.86,85.83,85.86,3736.0,73.4111,73.4283,73.4026,73.4283,3736.0
2019-11-26 13:00:00,85.86,85.88,85.85,85.86,2100.0,73.4283,73.4454,73.4197,73.4283,2100.0
2019-11-26 13:05:00,85.87,85.88,85.85,85.87,3219.0,73.4368,73.4454,73.4197,73.4368,3219.0
2019-11-26 13:10:00,85.87,85.89,85.85,85.89,1800.0,73.4368,73.4539,73.4197,73.4539,1800.0
2019-11-26 13:15:00,85.89,85.9,85.85,85.88,4336.0,73.4539,73.4625,73.4197,73.4454,4336.0
2019-11-26 13:20:00,85.91,85.92,85.87,85.88,5433.0,73.471,73.4796,73.4368,73.4454,5433.0
2019-11-26 13:25:00,85.88,85.88,85.86,85.88,3644.0,73.4454,73.4454,73.4283,73.4454,3644.0
2019-11-26 13:30:00,85.88,85.9,85.86,85.87,9403.0,73.4454,73.4625,73.4283,73.4368,9403.0
2019-11-26 13:35:00,85.86,85.93,85.83,85.9,8268.0,73.4283,73.4881,73.4026,73.4625,8268.0
2019-11-26 13:40:00,85.89,85.92,85.87,85.92,5634.0,73.4539,73.4796,73.4368,73.4796,5634.0
2019-11-26 13:45:00,85.91,85.93,85.9,85.92,5021.0,73.471,73.4881,73.4625,73.4796,5021.0
2019-11-26 13:50:00,85.92,85.97,85.9,85.97,5390.0,73.4796,73.5223,73.4625,73.5223,5390.0
2019-11-26 13:55:00,85.97,86.0,85.95,85.97,8236.0,73.5223,73.548,73.5052,73.5223,8236.0
2019-11-26 14:00:00,85.97,85.99,85.96,85.99,10001.0,73.5223,73.5394,73.5138,73.5394,10001.0
2019-11-26 14:05:00,85.99,86.02,85.97,86.02,8627.0,73.5394,73.5651,73.5223,73.5651,8627.0
2019-11-26 14:10:00,86.03,86.06,86.02,86.04,4738.0,73.5736,73.5993,73.5651,73.5822,4738.0
2019-11-26 14:15:00,86.04,86.06,86.02,86.05,9489.0,73.5822,73.5993,73.5651,73.5907,9489.0
2019-11-26 14:20:00,86.05,86.05,86.01,86.03,6437.0,73.5907,73.5907,73.5565,73.5736,6437.0
2019-11-26 14:25:00,86.02,86.05,86.01,86.04,6053.0,73.5651,73.5907,73.5565,73.5822,6053.0
2019-11-26 14:30:00,86.04,86.05,85.92,85.94,13517.0,73.5822,73.5907,73.4796,73.4967,13517.0
2019-11-26 14:35:00,85.95,85.95,85.82,85.82,4605.0,73.5052,73.5052,73.394,73.394,4605.0
2019-11-26 14:40:00,85.82,85.88,85.82,85.88,4348.0,73.394,73.4454,73.394,73.4454,4348.0
2019-11-26 14:45:00,85.87,85.9,85.87,85.9,3732.0,73.4368,73.4625,73.4368,73.4625,3732.0
2019-11-26 14:50:00,85.9,85.93,85.87,85.93,5930.0,73.4625,73.4881,73.4368,73.4881,5930.0
2019-11-26 14:55:00,85.93,85.96,85.91,85.94,7691.0,73.4881,73.5138,73.471,73.4967,7691.0
2019-11-26 15:00:00,85.93,85.96,85.92,85.94,6294.0,73.4881,73.5138,73.4796,73.4967,6294.0
2019-11-26 15:05:00,85.94,85.98,85.92,85.92,10755.0,73.4967,73.5309,73.4796,73.4796,10755.0
2019-11-26 15:10:00,85.92,85.98,85.91,85.98,7623.0,73.4796,73.5309,73.471,73.5309,7623.0
2019-11-26 15:15:00,85.98,86.03,85.98,86.03,6261.0,73.5309,73.5736,73.5309,73.5736,6261.0
2019-11-26 15:20:00,86.02,86.03,86.0,86.02,8864.0,73.5651,73.5736,73.548,73.5651,8864.0
2019-11-26 15:25:00,86.02,86.14,86.01,86.12,14411.0,73.5651,73.6677,73.5565,73.6506,14411.0
2019-11-26 15:30:00,86.13,86.14,86.07,86.12,16817.0,73.6592,73.6677,73.6078,73.6506,16817.0
2019-11-26 15:35:00,86.11,86.11,86.02,86.05,20046.0,73.6421,73.6421,73.5651,73.5907,20046.0
2019-11-26 15:40:00,86.04,86.05,85.88,85.88,75595.0,73.5822,73.5907,73.4454,73.4454,75595.0
2019-11-26 15:45:00,85.88,85.93,85.85,85.92,35464.0,73.4454,73.4881,73.4197,73.4796,35464.0
2019-11-26 15:50:00,85.92,86.15,85.78,86.15,89998.0,73.4796,73.6763,73.3598,73.6763,89998.0
2019-11-26 15:55:00,86.15,86.16,86.05,86.14,158319.0,73.6763,73.6848,73.5907,73.6677,158319.0
2019-11-27 09:30:00,86.43,86.43,86.18,86.18,16776.0,73.9157,73.9157,73.7019,73.7019,16776.0
2019-11-27 09:35:00,86.18,86.25,86.06,86.09,4900.0,73.7019,73.7618,73.5993,73.6249,4900.0
2019-11-27 09:40:00,86.06,86.13,85.94,85.98,5535.0,73.5993,73.6592,73.4967,73.5309,5535.0
2019-11-27 09:45:00,85.98,86.02,85.82,85.89,32164.0,73.5309,73.5651,73.394,73.4539,32164.0
2019-11-27 09:50:00,85.87,85.94,85.82,85.93,5870.0,73.4368,73.4967,73.394,73.4881,5870.0
2019-11-27 09:55:00,85.93,85.93,85.81,85.9,4512.0,73.4881,73.4881,73.3855,73.4625,4512.0
2019-11-27 10:00:00,85.9,85.92,85.79,85.82,5853.0,73.4625,73.4796,73.3684,73.394,5853.0
2019-11-27 10:05:00,85.82,85.86,85.78,85.81,5838.0,73.394,73.4283,73.3598,73.3855,5838.0
2019-11-27 10:10:00,85.78,85.89,85.74,85.88,6242.0,73.3598,73.4539,73.3256,73.4454,6242.0
2019-11-27 10:15:00,85.88,85.95,85.83,85.85,14823.0,73.4454,73.5052,73.4026,73.4197,14823.0
2019-11-27 10:20:00,85.83,85.96,85.83,85.91,20739.0,73.4026,73.5138,73.4026,73.471,20739.0
2019-11-27 10:25:00,85.91,85.95,85.83,85.84,7679.0,73.471,73.5052,73.4026,73.4111,7679.0
2019-11-27 10:30:00,85.84,85.93,85.82,85.92,7644.0,73.4111,73.4881,73.394,73.4796,7644.0
2019-11-27 10:35:00,85.92,85.94,85.86,85.92,8317.0,73.4796,73.4967,73.4283,73.4796,8317.0
2019-11-27 10:40:00,85.92,86.0,85.91,86.0,8293.0,73.4796,73.548,73.471,73.548,8293.0
2019-11-27 10:45:00,86.0,86.09,86.0,86.04,9158.0,73.548,73.6249,73.548,73.5822,9158.0
2019-11-27 10:50:00,86.04,86.05,85.9,85.9,13135.0,73.5822,73.5907,73.4625,73.4625,13135.0
2019-11-27 10:55:00,85.89,85.9,85.83,85.84,13158.0,73.4539,73.4625,73.4026,73.4111,13158.0
2019-11-27 11:00:00,85.83,85.92,85.83,85.89,15706.0,73.4026,73.4796,73.4026,73.4539,15706.0
2019-11-27 11:05:00,85.89,85.92,85.86,85.92,6400.0,73.4539,73.4796,73.4283,73.4796,6400.0
2019-11-27 11:10:00,85.92,86.04,85.91,86.03,9229.0,73.4796,73.5822,73.471,73.5736,9229.0
2019-11-27 11:15:00,86.03,86.03,85.88,85.89,6935.0,73.5736,73.5736,73.4454,73.4539,6935.0
2019-11-27 11:20:00,85.88,85.94,85.87,85.92,8094.0,73.4454,73.4967,73.4368,73.4796,8094.0
2019-11-27 11:25:00,85.92,86.02,85.9,86.02,6298.0,73.4796,73.5651,73.4625,73.5651,6298.0
2019-11-27 11:30:00,86.02,86.07,85.97,86.07,7164.0,73.5651,73.6078,73.5223,73.6078,7164.0
2019-11-27 11:35:00,86.06,86.14,86.04,86.11,7685.0,73.5993,73.6677,73.5822,73.6421,7685.0
2019-11-27 11:40:00,86.12,86.25,86.1,86.24,6497.0,73.6506,73.7618,73.6335,73.7532,6497.0
2019-11-27 11:45:00,86.24,86.24,86.17,86.21,8116.0,73.7532,73.7532,73.6934,73.7276,8116.0
2019-11-27 11:50:00,86.21,86.26,86.21,86.22,7329.0,73.7276,73.7703,73.7276,73.7361,7329.0
2019-11-27 11:55:00,86.21,86.3,86.21,86.28,8982.0,73.7276,73.8045,73.7276,73.7874,8982.0
2019-11-27 12:00:00,86.27,86.3,86.21,86.3,10568.0,73.7789,73.8045,73.7276,73.8045,10568.0
2019-11-27 12:05:00,86.31,86.34,86.3,86.34,6925.0,73.8131,73.8388,73.8045,73.8388,6925.0
2019-11-27 12:10:00,86.33,86.33,86.23,86.26,5800.0,73.8302,73.8302,73.7447,73.7703,5800.0
2019-11-27 12:15:00,86.25,86.26,86.16,86.2,5676.0,73.7618,73.7703,73.6848,73.719,5676.0
2019-11-27 12:20:00,86.21,86.22,86.18,86.21,5751.0,73.7276,73.7361,73.7019,73.7276,5751.0
2019-11-27 12:25:00,86.2,86.2,86.13,86.13,4393.0,73.719,73.719,73.6592,73.6592,4393.0
2019-11-27 12:30:00,86.13,86.22,86.12,86.19,7843.0,73.6592,73.7361,73.6506,73.7105,7843.0
2019-11-27 12:35:00,86.19,86.2,86.14,86.17,8356.0,73.7105,73.719,73.6677,73.6934,8356.0
2019-11-27 12:40:00,86.17,86.23,86.16,86.22,5355.0,73.6934,73.7447,73.6848,73.7361,5355.0
2019-11-27 12:45:00,86.21,86.21,86.16,86.18,4877.0,73.7276,73.7276,73.6848,73.7019,4877.0
2019-11-27 12:50:00,86.19,86.23,86.18,86.22,5997.0,73.7105,73.7447,73.7019,73.7361,5997.0
2019-11-27 12:55:00,86.22,86.25,86.19,86.23,4531.0,73.7361,73.7618,73.7105,73.7447,4531.0
2019-11-27 13:00:00,86.23,86.28,86.23,86.28,5445.0,73.7447,73.7874,73.7447,73.7874,5445.0
2019-11-27 13:05:00,86.28,86.3,86.22,86.23,6682.0,73.7874,73.8045,73.7361,73.7447,6682.0
2019-11-27 13:10:00,86.23,86.35,86.21,86.33,6915.0,73.7447,73.8473,73.7276,73.8302,6915.0
2019-11-27 13:15:00,86.34,86.35,86.28,86.32,5116.0,73.8388,73.8473,73.7874,73.8216,5116.0
2019-11-27 13:20:00,86.3,86.32,86.25,86.29,8225.0,73.8045,73.8216,73.7618,73.796,8225.0
2019-11-27 13:25:00,86.29,86.33,86.27,86.29,6919.0,73.796,73.8302,73.7789,73.796,6919.0
2019-11-27 13:30:00,86.29,86.31,86.24,86.26,4880.0,73.796,73.8131,73.7532,73.7703,4880.0
2019-11-27 13:35:00,86.25,86.29,86.25,86.26,4153.0,73.7618,73.796,73.7618,73.7703,4153.0
2019-11-27 13:40:00,86.27,86.31,86.27,86.28,8179.0,73.7789,73.8131,73.7789,73.7874,8179.0
2019-11-27 13:45:00,86.28,86.28,86.22,86.24,5232.0,73.7874,73.7874,73.7361,73.7532,5232.0
2019-11-27 13:50:00,86.25,86.29,86.25,86.27,8155.0,73.7618,73.796,73.7618,73.7789,8155.0
2019-11-27 13:55:00,86.26,86.3,86.23,86.23,6334.0,73.7703,73.8045,73.7447,73.7447,6334.0
2019-11-27 14:00:00,86.21,86.25,86.21,86.25,4372.0,73.7276,73.7618,73.7276,73.7618,4372.0
2019-11-27 14:05:00,86.25,86.31,86.23,86.31,8090.0,73.7618,73.8131,73.7447,73.8131,8090.0
2019-11-27 14:10:00,86.31,86.36,86.31,86.36,4166.0,73.8131,73.8559,73.8131,73.8559,4166.0
2019-11-27 14:15:00,86.36,86.36,86.24,86.27,7056.0,73.8559,73.8559,73.7532,73.7789,7056.0
2019-11-27 14:20:00,86.26,86.31,86.24,86.28,6520.0,73.7703,73.8131,73.7532,73.7874,6520.0
2019-11-27 14:25:00,86.29,86.29,86.24,86.25,7388.0,73.796,73.796,73.7532,73.7618,7388.0
2019-11-27 14:30:00,86.26,86.27,86.21,86.26,5360.0,73.7703,73.7789,73.7276,73.7703,5360.0
2019-11-27 14:35:00,86.26,86.29,86.24,86.25,8232.0,73.7703,73.796,73.7532,73.7618,8232.0
2019-11-27 14:40:00,86.25,86.28,86.25,86.28,3318.0,73.7618,73.7874,73.7618,73.7874,3318.0
2019-11-27 14:45:00,86.28,86.35,86.27,86.35,8201.0,73.7874,73.8473,73.7789,73.8473,8201.0
2019-11-27 14:50:00,86.34,86.37,86.33,86.34,8410.0,73.8388,73.8644,73.8302,73.8388,8410.0
2019-11-27 14:55:00,86.34,86.35,86.32,86.34,6114.0,73.8388,73.8473,73.8216,73.8388,6114.0
2019-11-27 15:00:00,86.34,86.41,86.32,86.41,11637.0,73.8388,73.8986,73.8216,73.8986,11637.0
2019-11-27 15:05:00,86.4,86.42,86.38,86.41,6348.0,73.8901,73.9072,73.873,73.8986,6348.0
2019-11-27 15:10:00,86.4,86.44,86.39,86.43,7477.0,73.8901,73.9243,73.8815,73.9157,7477.0
2019-11-27 15:15:00,86.44,86.45,86.4,86.42,10836.0,73.9243,73.9328,73.8901,73.9072,10836.0
2019-11-27 15:20:00,86.41,86.42,86.35,86.36,9355.0,73.8986,73.9072,73.8473,73.8559,9355.0
2019-11-27 15:25:00,86.36,86.38,86.34,86.36,14285.0,73.8559,73.873,73.8388,73.8559,14285.0
2019-11-27 15:30:00,86.37,86.37,86.28,86.32,8336.0,73.8644,73.8644,73.7874,73.8216,8336.0
2019-11-27 15:35:00,86.31,86.36,86.29,86.34,14637.0,73.8131,73.8559,73.796,73.8388,14637.0
2019-11-27 15:40:00,86.35,86.4,86.35,86.39,12686.0,73.8473,73.8901,73.8473,73.8815,12686.0
2019-11-27 15:45:00,86.39,86.45,86.38,86.44,15931.0,73.8815,73.9328,73.873,73.9243,15931.0
2019-11-27 15:50:00,86.43,86.44,86.33,86.39,47989.0,73.9157,73.9243,73.8302,73.8815,47989.0
2019-11-27 15:55:00,86.39,86.49,86.36,86.49,81428.0,73.8815,73.967,73.8559,73.967,81428.0
2019-11-29 09:30:00,86.44,86.54,86.23,86.54,14418.0,73.9243,74.0098,73.7447,74.0098,14418.0
2019-11-29 09:35:00,86.58,86.68,86.46,86.54,5733.0,74.044,74.1295,73.9414,74.0098,5733.0
2019-11-29 09:40:00,86.51,86.51,86.35,86.48,8447.0,73.9841,73.9841,73.8473,73.9585,8447.0
2019-11-29 09:45:00,86.5,86.59,86.48,86.53,7911.0,73.9756,74.0526,73.9585,74.0012,7911.0
2019-11-29 09:50:00,86.56,86.77,86.56,86.66,7919.0,74.0269,74.2065,74.0269,74.1124,7919.0
2019-11-29 09:55:00,86.66,86.69,86.54,86.65,8899.0,74.1124,74.1381,74.0098,74.1039,8899.0
2019-11-29 10:00:00,86.63,86.67,86.53,86.54,3900.0,74.0868,74.121,74.0012,74.0098,3900.0
2019-11-29 10:05:00,86.54,86.58,86.48,86.48,2274.0,74.0098,74.044,73.9585,73.9585,2274.0
2019-11-29 10:10:00,86.46,86.47,86.36,86.37,4771.0,73.9414,73.9499,73.8559,73.8644,4771.0
2019-11-29 10:15:00,86.38,86.41,86.37,86.41,5597.0,73.873,73.8986,73.8644,73.8986,5597.0
2019-11-29 10:20:00,86.42,86.52,86.41,86.52,6216.0,73.9072,73.9927,73.8986,73.9927,6216.0
2019-11-29 10:25:00,86.51,86.55,86.44,86.45,2299.0,73.9841,74.0183,73.9243,73.9328,2299.0
2019-11-29 10:30:00,86.41,86.41,86.32,86.32,2153.0,73.8986,73.8986,73.8216,73.8216,2153.0
2019-11-29 10:35:00,86.28,86.37,86.28,86.35,3603.0,73.7874,73.8644,73.7874,73.8473,3603.0
2019-11-29 10:40:00,86.35,86.35,86.28,86.28,1908.0,73.8473,73.8473,73.7874,73.7874,1908.0
2019-11-29 10:45:00,86.29,86.36,86.28,86.32,3893.0,73.796,73.8559,73.7874,73.8216,3893.0
2019-11-29 10:50:00,86.32,86.32,86.28,86.31,2600.0,73.8216,73.8216,73.7874,73.8131,2600.0
2019-11-29 10:55:00,86.32,86.33,86.23,86.23,5400.0,73.8216,73.8302,73.7447,73.7447,5400.0
2019-11-29 11:00:00,86.21,86.25,86.19,86.24,3451.0,73.7276,73.7618,73.7105,73.7532,3451.0
2019-11-29 11:05:00,86.24,86.3,86.23,86.3,3027.0,73.7532,73.8045,73.7447,73.8045,3027.0
2019-11-29 11:10:00,86.31,86.33,86.22,86.23,3135.0,73.8131,73.8302,73.7361,73.7447,3135.0
2019-11-29 11:15:00,86.25,86.31,86.22,86.3,6784.0,73.7618,73.8131,73.7361,73.8045,6784.0
2019-11-29 11:20:00,86.29,86.29,86.21,86.27,5160.0,73.796,73.796,73.7276,73.7789,5160.0
2019-11-29 11:25:00,86.26,86.26,86.2,86.22,6540.0,73.7703,73.7703,73.719,73.7361,6540.0
2019-11-29 11:30:00,86.2,86.21,86.17,86.17,2622.0,73.719,73.7276,73.6934,73.6934,2622.0
2019-11-29 11:35:00,86.17,86.27,86.17,86.27,8017.0,73.6934,73.7789,73.6934,73.7789,8017.0
2019-11-29 11:40:00,86.27,86.28,86.22,86.22,3019.0,73.7789,73.7874,73.7361,73.7361,3019.0
2019-11-29 11:45:00,86.22,86.22,86.07,86.07,3481.0,73.7361,73.7361,73.6078,73.6078,3481.0
2019-11-29 11:50:00,86.06,86.1,86.03,86.03,5259.0,73.5993,73.6335,73.5736,73.5736,5259.0
2019-11-29 11:55:00,86.06,86.09,86.03,86.04,3741.0,73.5993,73.6249,73.5736,73.5822,3741.0
2019-11-29 12:00:00,86.03,86.05,86.0,86.05,6025.0,73.5736,73.5907,73.548,73.5907,6025.0
2019-11-29 12:05:00,86.05,86.11,86.04,86.04,3332.0,73.5907,73.6421,73.5822,73.5822,3332.0
2019-11-29 12:10:00,86.04,86.04,85.96,85.97,3843.0,73.5822,73.5822,73.5138,73.5223,3843.0
2019-11-29 12:15:00,85.97,86.01,85.94,85.95,6105.0,73.5223,73.5565,73.4967,73.5052,6105.0
2019-11-29 12:20:00,85.95,86.03,85.94,86.03,8221.0,73.5052,73.5736,73.4967,73.5736,8221.0
2019-11-29 12:25:00,86.02,86.04,85.98,85.99,6452.0,73.5651,73.5822,73.5309,73.5394,6452.0
2019-11-29 12:30:00,85.98,86.02,85.95,85.96,5969.0,73.5309,73.5651,73.5052,73.5138,5969.0
2019-11-29 12:35:00,85.97,86.03,85.95,85.95,6040.0,73.5223,73.5736,73.5052,73.5052,6040.0
2019-11-29 12:40:00,85.95,86.02,85.93,86.02,5828.0,73.5052,73.5651,73.4881,73.5651,5828.0
2019-11-29 12:45:00,86.02,86.12,86.0,86.08,6873.0,73.5651,73.6506,73.548,73.6164,6873.0
2019-11-29 12:50:00,86.08,86.21,86.08,86.21,15245.0,73.6164,73.7276,73.6164,73.7276,15245.0
2019-11-29 12:55:00,86.2,86.22,86.08,86.18,52374.0,73.719,73.7361,73.6164,73.7019,52374.0
2019-12-02 09:30:00,86.0,86.05,85.38,85.56,26454.0,73.548,73.5907,73.0177,73.1717,26454.0
2019-12-02 09:35:00,85.7,85.84,85.6,85.67,10340.0,73.2914,73.4111,73.2059,73.2658,10340.0
2019-12-02 09:40:00,85.66,85.66,85.38,85.38,6774.0,73.2572,73.2572,73.0177,73.0177,6774.0
2019-12-02 09:45:00,85.37,85.45,85.33,85.39,7738.0,73.0092,73.0776,72.975,73.0263,7738.0
2019-12-02 09:50:00,85.42,85.42,85.17,85.17,11040.0,73.052,73.052,72.8382,72.8382,11040.0
2019-12-02 09:55:00,85.15,85.17,85.03,85.05,7087.0,72.8211,72.8382,72.7184,72.7355,7087.0
2019-12-02 10:00:00,85.0,85.03,84.79,84.88,11458.0,72.6928,72.7184,72.5132,72.5901,11458.0
2019-12-02 10:05:00,84.79,84.89,84.71,84.85,11453.0,72.5132,72.5987,72.4448,72.5645,11453.0
2019-12-02 10:10:00,84.98,85.23,84.98,85.15,9255.0,72.6757,72.8895,72.6757,72.8211,9255.0
2019-12-02 10:15:00,85.19,85.28,85.04,85.04,8527.0,72.8553,72.9322,72.727,72.727,8527.0
2019-12-02 10:20:00,85.08,85.08,84.8,84.8,6556.0,72.7612,72.7612,72.5217,72.5217,6556.0
2019-12-02 10:25:00,84.78,84.95,84.78,84.95,3267.0,72.5046,72.65,72.5046,72.65,3267.0
2019-12-02 10:30:00,84.94,84.94,84.69,84.71,8173.0,72.6415,72.6415,72.4277,72.4448,8173.0
2019-12-02 10:35:00,84.68,84.73,84.44,84.71,10849.0,72.4191,72.4619,72.2139,72.4448,10849.0
2019-12-02 10:40:00,84.72,84.88,84.72,84.84,2326.0,72.4533,72.5901,72.4533,72.5559,2326.0
2019-12-02 10:45:00,84.81,84.82,84.57,84.58,2940.0,72.5303,72.5388,72.325,72.3336,2940.0
2019-12-02 10:50:00,84.55,84.59,84.47,84.51,3454.0,72.3079,72.3421,72.2395,72.2737,3454.0
2019-12-02 10:55:00,84.48,84.71,84.48,84.66,5816.0,72.2481,72.4448,72.2481,72.402,5816.0
2019-12-02 11:00:00,84.68,84.77,84.66,84.68,5921.0,72.4191,72.4961,72.402,72.4191,5921.0
2019-12-02 11:05:00,84.63,84.76,84.62,84.7,2638.0,72.3763,72.4875,72.3678,72.4362,2638.0
2019-12-02 11:10:00,84.72,84.72,84.61,84.66,10609.0,72.4533,72.4533,72.3592,72.402,10609.0
2019-12-02 11:15:00,84.66,84.68,84.58,84.62,8415.0,72.402,72.4191,72.3336,72.3678,8415.0
2019-12-02 11:20:00,84.63,84.76,84.63,84.68,9154.0,72.3763,72.4875,72.3763,72.4191,9154.0
2019-12-02 11:25:00,84.69,84.7,84.61,84.62,7312.0,72.4277,72.4362,72.3592,72.3678,7312.0
2019-12-02 11:30:00,84.61,84.62,84.44,84.44,5919.0,72.3592,72.3678,72.2139,72.2139,5919.0
2019-12-02 11:35:00,84.43,84.46,84.31,84.4,7705.0,72.2053,72.231,72.1027,72.1796,7705.0
2019-12-02 11:40:00,84.44,84.49,84.39,84.46,3059.0,72.2139,72.2566,72.1711,72.231,3059.0
2019-12-02 11:45:00,84.49,84.65,84.48,84.65,16679.0,72.2566,72.3934,72.2481,72.3934,16679.0
2019-12-02 11:50:00,84.67,84.83,84.67,84.81,7924.0,72.4106,72.5474,72.4106,72.5303,7924.0
2019-12-02 11:55:00,84.81,84.89,84.8,84.89,4642.0,72.5303,72.5987,72.5217,72.5987,4642.0
2019-12-02 12:00:00,84.89,84.95,84.88,84.92,6283.0,72.5987,72.65,72.5901,72.6244,6283.0
2019-12-02 12:05:00,84.93,84.93,84.85,84.87,3610.0,72.6329,72.6329,72.5645,72.5816,3610.0
2019-12-02 12:10:00,84.89,84.92,84.84,84.87,2942.0,72.5987,72.6244,72.5559,72.5816,2942.0
2019-12-02 12:15:00,84.89,84.93,84.85,84.89,2130.0,72.5987,72.6329,72.5645,72.5987,2130.0
2019-12-02 12:20:00,84.88,84.89,84.8,84.85,5417.0,72.5901,72.5987,72.5217,72.5645,5417.0
2019-12-02 12:25:00,84.85,84.86,84.58,84.75,9444.0,72.5645,72.573,72.3336,72.479,9444.0
2019-12-02 12:30:00,84.75,84.78,84.68,84.69,4498.0,72.479,72.5046,72.4191,72.4277,4498.0
2019-12-02 12:35:00,84.7,84.71,84.67,84.71,3018.0,72.4362,72.4448,72.4106,72.4448,3018.0
2019-12-02 12:40:00,84.69,84.75,84.66,84.75,3938.0,72.4277,72.479,72.402,72.479,3938.0
2019-12-02 12:45:00,84.73,84.8,84.71,84.77,3616.0,72.4619,72.5217,72.4448,72.4961,3616.0
2019-12-02 12:50:00,84.77,84.79,84.71,84.78,3267.0,72.4961,72.5132,72.4448,72.5046,3267.0
2019-12-02 12:55:00,84.78,84.79,84.68,84.72,5076.0,72.5046,72.5132,72.4191,72.4533,5076.0
2019-12-02 13:00:00,84.7,84.79,84.7,84.77,3488.0,72.4362,72.5132,72.4362,72.4961,3488.0
2019-12-02 13:05:00,84.75,84.89,84.74,84.89,3685.0,72.479,72.5987,72.4704,72.5987,3685.0
2019-12-02 13:10:00,84.9,84.9,84.82,84.82,3131.0,72.6072,72.6072,72.5388,72.5388,3131.0
2019-12-02 13:15:00,84.81,84.82,84.79,84.81,3937.0,72.5303,72.5388,72.5132,72.5303,3937.0
2019-12-02 13:20:00,84.84,84.84,84.79,84.84,3743.0,72.5559,72.5559,72.5132,72.5559,3743.0
2019-12-02 13:25:00,84.85,84.93,84.85,84.91,2139.0,72.5645,72.6329,72.5645,72.6158,2139.0
2019-12-02 13:30:00,84.94,84.94,84.87,84.89,4001.0,72.6415,72.6415,72.5816,72.5987,4001.0
2019-12-02 13:35:00,84.9,84.93,84.88,84.92,8156.0,72.6072,72.6329,72.5901,72.6244,8156.0
2019-12-02 13:40:00,84.94,84.95,84.93,84.94,2129.0,72.6415,72.65,72.6329,72.6415,2129.0
2019-12-02 13:45:00,84.95,84.95,84.89,84.91,4790.0,72.65,72.65,72.5987,72.6158,4790.0
2019-12-02 13:50:00,84.94,85.0,84.94,84.97,3793.0,72.6415,72.6928,72.6415,72.6671,3793.0
2019-12-02 13:55:00,84.99,85.05,84.98,85.0,4820.0,72.6842,72.7355,72.6757,72.6928,4820.0
2019-12-02 14:00:00,85.0,85.04,84.96,85.04,3763.0,72.6928,72.727,72.6586,72.727,3763.0
2019-12-02 14:05:00,85.05,85.08,85.02,85.05,5490.0,72.7355,72.7612,72.7099,72.7355,5490.0
2019-12-02 14:10:00,85.08,85.13,85.07,85.12,3456.0,72.7612,72.8039,72.7526,72.7954,3456.0
2019-12-02 14:15:00,85.13,85.19,85.12,85.16,5225.0,72.8039,72.8553,72.7954,72.8296,5225.0
2019-12-02 14:20:00,85.16,85.16,85.07,85.13,6100.0,72.8296,72.8296,72.7526,72.8039,6100.0
2019-12-02 14:25:00,85.1,85.11,85.02,85.02,2843.0,72.7783,72.7868,72.7099,72.7099,2843.0
2019-12-02 14:30:00,85.05,85.07,85.02,85.06,6171.0,72.7355,72.7526,72.7099,72.7441,6171.0
2019-12-02 14:35:00,85.04,85.09,85.01,85.07,5186.0,72.727,72.7697,72.7013,72.7526,5186.0
2019-12-02 14:40:00,85.09,85.09,85.02,85.05,9397.0,72.7697,72.7697,72.7099,72.7355,9397.0
2019-12-02 14:45:00,85.04,85.07,85.0,85.01,4830.0,72.727,72.7526,72.6928,72.7013,4830.0
2019-12-02 14:50:00,85.01,85.03,84.94,84.94,8398.0,72.7013,72.7184,72.6415,72.6415,8398.0
2019-12-02 14:55:00,84.94,84.97,84.92,84.96,5255.0,72.6415,72.6671,72.6244,72.6586,5255.0
2019-12-02 15:00:00,84.98,84.99,84.92,84.94,5661.0,72.6757,72.6842,72.6244,72.6415,5661.0
2019-12-02 15:05:00,84.92,84.93,84.79,84.84,5221.0,72.6244,72.6329,72.5132,72.5559,5221.0
2019-12-02 15:10:00,84.84,84.86,84.8,84.82,7311.0,72.5559,72.573,72.5217,72.5388,7311.0
2019-12-02 15:15:00,84.81,84.89,84.79,84.89,5418.0,72.5303,72.5987,72.5132,72.5987,5418.0
2019-12-02 15:20:00,84.88,84.89,84.77,84.82,8049.0,72.5901,72.5987,72.4961,72.5388,8049.0
2019-12-02 15:25:00,84.82,84.85,84.77,84.79,5608.0,72.5388,72.5645,72.4961,72.5132,5608.0
2019-12-02 15:30:00,84.8,84.8,84.73,84.8,7677.0,72.5217,72.5217,72.4619,72.5217,7677.0
2019-12-02 15:35:00,84.79,84.9,84.78,84.84,11153.0,72.5132,72.6072,72.5046,72.5559,11153.0
2019-12-02 15:40:00,84.84,84.93,84.84,84.92,9137.0,72.5559,72.6329,72.5559,72.6244,9137.0
2019-12-02 15:45:00,84.92,84.96,84.83,84.85,16476.0,72.6244,72.6586,72.5474,72.5645,16476.0
2019-12-02 15:50:00,84.84,84.84,84.63,84.64,55208.0,72.5559,72.5559,72.3763,72.3849,55208.0
2019-12-02 15:55:00,84.66,84.83,84.65,84.71,154685.0,72.402,72.5474,72.3934,72.4448,154685.0
2019-12-03 09:30:00,84.21,84.49,83.92,83.99,33318.0,72.0172,72.2566,71.7691,71.829,33318.0
2019-12-03 09:35:00,84.07,84.31,83.96,84.08,11594.0,71.8974,72.1027,71.8034,71.906,11594.0
2019-12-03 09:40:00,84.05,84.22,83.96,84.13,6398.0,71.8803,72.0257,71.8034,71.9487,6398.0
2019-12-03 09:45:00,84.04,84.11,83.83,83.84,5833.0,71.8718,71.9316,71.6922,71.7007,5833.0
2019-12-03 09:50:00,83.81,84.09,83.81,84.04,4628.0,71.6751,71.9145,71.6751,71.8718,4628.0
2019-12-03 09:55:00,84.02,84.22,83.99,84.21,6748.0,71.8547,72.0257,71.829,72.0172,6748.0
2019-12-03 10:00:00,84.19,84.23,84.05,84.05,6902.0,72.0001,72.0343,71.8803,71.8803,6902.0
2019-12-03 10:05:00,84.01,84.08,83.92,83.94,7274.0,71.8461,71.906,71.7691,71.7862,7274.0
2019-12-03 10:10:00,83.91,84.03,83.85,84.02,6565.0,71.7606,71.8632,71.7093,71.8547,6565.0
2019-12-03 10:15:00,83.98,84.17,83.98,84.14,7000.0,71.8205,71.9829,71.8205,71.9573,7000.0
2019-12-03 10:20:00,84.12,84.2,84.06,84.14,6449.0,71.9402,72.0086,71.8889,71.9573,6449.0
2019-12-03 10:25:00,84.13,84.13,83.92,83.92,7737.0,71.9487,71.9487,71.7691,71.7691,7737.0
2019-12-03 10:30:00,83.9,84.07,83.89,84.07,7127.0,71.752,71.8974,71.7435,71.8974,7127.0
2019-12-03 10:35:00,84.04,84.04,83.93,84.04,3117.0,71.8718,71.8718,71.7777,71.8718,3117.0
2019-12-03 10:40:00,84.07,84.07,84.01,84.03,3723.0,71.8974,71.8974,71.8461,71.8632,3723.0
2019-12-03 10:45:00,84.03,84.06,83.82,83.82,10866.0,71.8632,71.8889,71.6836,71.6836,10866.0
2019-12-03 10:50:00,83.82,83.91,83.78,83.91,7731.0,71.6836,71.7606,71.6494,71.7606,7731.0
2019-12-03 10:55:00,83.84,83.93,83.79,83.88,4378.0,71.7007,71.7777,71.658,71.7349,4378.0
2019-12-03 11:00:00,83.87,83.89,83.75,83.8,11691.0,71.7264,71.7435,71.6238,71.6665,11691.0
2019-12-03 11:05:00,83.79,83.91,83.79,83.88,3345.0,71.658,71.7606,71.658,71.7349,3345.0
2019-12-03 11:10:00,83.87,83.99,83.85,83.99,3697.0,71.7264,71.829,71.7093,71.829,3697.0
2019-12-03 11:15:00,83.98,84.06,83.98,84.0,6488.0,71.8205,71.8889,71.8205,71.8376,6488.0
2019-12-03 11:20:00,84.01,84.06,83.97,84.0,3409.0,71.8461,71.8889,71.8119,71.8376,3409.0
2019-12-03 11:25:00,83.99,84.0,83.9,83.9,5150.0,71.829,71.8376,71.752,71.752,5150.0
2019-12-03 11:30:00,83.9,83.94,83.83,83.85,3928.0,71.752,71.7862,71.6922,71.7093,3928.0
2019-12-03 11:35:00,83.85,83.98,83.8,83.95,3576.0,71.7093,71.8205,71.6665,71.7948,3576.0
2019-12-03 11:40:00,83.96,84.01,83.95,83.98,5022.0,71.8034,71.8461,71.7948,71.8205,5022.0
2019-12-03 11:45:00,84.01,84.01,83.94,83.96,1600.0,71.8461,71.8461,71.7862,71.8034,1600.0
2019-12-03 11:50:00,83.96,84.01,83.93,83.95,5878.0,71.8034,71.8461,71.7777,71.7948,5878.0
2019-12-03 11:55:00,83.94,84.03,83.93,84.03,3395.0,71.7862,71.8632,71.7777,71.8632,3395.0
2019-12-03 12:00:00,84.04,84.04,83.94,84.0,5073.0,71.8718,71.8718,71.7862,71.8376,5073.0
2019-12-03 12:05:00,83.98,84.08,83.98,84.08,2486.0,71.8205,71.906,71.8205,71.906,2486.0
2019-12-03 12:10:00,84.09,84.12,84.06,84.09,3040.0,71.9145,71.9402,71.8889,71.9145,3040.0
2019-12-03 12:15:00,84.11,84.12,84.04,84.11,9100.0,71.9316,71.9402,71.8718,71.9316,9100.0
2019-12-03 12:20:00,84.11,84.16,84.11,84.16,3436.0,71.9316,71.9744,71.9316,71.9744,3436.0
2019-12-03 12:25:00,84.16,84.16,84.13,84.13,1700.0,71.9744,71.9744,71.9487,71.9487,1700.0
2019-12-03 12:30:00,84.15,84.15,84.04,84.04,4070.0,71.9658,71.9658,71.8718,71.8718,4070.0
2019-12-03 12:35:00,84.04,84.06,84.01,84.04,1938.0,71.8718,71.8889,71.8461,71.8718,1938.0
2019-12-03 12:40:00,84.05,84.05,84.0,84.01,3613.0,71.8803,71.8803,71.8376,71.8461,3613.0
2019-12-03 12:45:00,84.01,84.06,83.99,84.06,5428.0,71.8461,71.8889,71.829,71.8889,5428.0
2019-12-03 12:50:00,84.06,84.12,84.06,84.11,2817.0,71.8889,71.9402,71.8889,71.9316,2817.0
2019-12-03 12:55:00,84.09,84.14,84.06,84.14,2200.0,71.9145,71.9573,71.8889,71.9573,2200.0
2019-12-03 13:00:00,84.13,84.15,84.1,84.1,2199.0,71.9487,71.9658,71.9231,71.9231,2199.0
2019-12-03 13:05:00,84.09,84.13,84.08,84.08,1898.0,71.9145,71.9487,71.906,71.906,1898.0
2019-12-03 13:10:00,84.09,84.15,84.09,84.15,2500.0,71.9145,71.9658,71.9145,71.9658,2500.0
2019-12-03 13:15:00,84.16,84.16,84.11,84.14,2804.0,71.9744,71.9744,71.9316,71.9573,2804.0
2019-12-03 13:20:00,84.14,84.24,84.14,84.2,10562.0,71.9573,72.0428,71.9573,72.0086,10562.0
2019-12-03 13:25:00,84.19,84.19,84.13,84.13,4200.0,72.0001,72.0001,71.9487,71.9487,4200.0
2019-12-03 13:30:00,84.13,84.2,84.12,84.2,5873.0,71.9487,72.0086,71.9402,72.0086,5873.0
2019-12-03 13:35:00,84.2,84.23,84.19,84.23,4148.0,72.0086,72.0343,72.0001,72.0343,4148.0
2019-12-03 13:40:00,84.22,84.23,84.14,84.16,6114.0,72.0257,72.0343,71.9573,71.9744,6114.0
2019-12-03 13:45:00,84.14,84.16,84.12,84.14,5602.0,71.9573,71.9744,71.9402,71.9573,5602.0
2019-12-03 13:50:00,84.13,84.14,84.09,84.13,3210.0,71.9487,71.9573,71.9145,71.9487,3210.0
2019-12-03 13:55:00,84.11,84.12,84.06,84.08,3085.0,71.9316,71.9402,71.8889,71.906,3085.0
2019-12-03 14:00:00,84.09,84.1,84.06,84.08,7560.0,71.9145,71.9231,71.8889,71.906,7560.0
2019-12-03 14:05:00,84.09,84.09,84.04,84.09,8377.0,71.9145,71.9145,71.8718,71.9145,8377.0
2019-12-03 14:10:00,84.09,84.15,84.09,84.15,3930.0,71.9145,71.9658,71.9145,71.9658,3930.0
2019-12-03 14:15:00,84.15,84.18,84.1,84.15,5758.0,71.9658,71.9915,71.9231,71.9658,5758.0
2019-12-03 14:20:00,84.14,84.15,84.1,84.11,7890.0,71.9573,71.9658,71.9231,71.9316,7890.0
2019-12-03 14:25:00,84.11,84.11,84.06,84.11,4666.0,71.9316,71.9316,71.8889,71.9316,4666.0
2019-12-03 14:30:00,84.1,84.18,84.09,84.18,7822.0,71.9231,71.9915,71.9145,71.9915,7822.0
2019-12-03 14:35:00,84.17,84.17,84.11,84.12,4649.0,71.9829,71.9829,71.9316,71.9402,4649.0
2019-12-03 14:40:00,84.13,84.2,84.13,84.16,3438.0,71.9487,72.0086,71.9487,71.9744,3438.0
2019-12-03 14:45:00,84.17,84.23,84.14,84.22,4508.0,71.9829,72.0343,71.9573,72.0257,4508.0
2019-12-03 14:50:00,84.24,84.24,84.19,84.21,6232.0,72.0428,72.0428,72.0001,72.0172,6232.0
2019-12-03 14:55:00,84.21,84.29,84.2,84.27,10000.0,72.0172,72.0856,72.0086,72.0685,10000.0
2019-12-03 15:00:00,84.3,84.33,84.21,84.24,9984.0,72.0941,72.1198,72.0172,72.0428,9984.0
2019-12-03 15:05:00,84.24,84.27,84.22,84.23,5324.0,72.0428,72.0685,72.0257,72.0343,5324.0
2019-12-03 15:10:00,84.22,84.32,84.21,84.3,6058.0,72.0257,72.1112,72.0172,72.0941,6058.0
2019-12-03 15:15:00,84.32,84.33,84.26,84.28,7918.0,72.1112,72.1198,72.0599,72.077,7918.0
2019-12-03 15:20:00,84.26,84.43,84.26,84.41,12487.0,72.0599,72.2053,72.0599,72.1882,12487.0
2019-12-03 15:25:00,84.41,84.47,84.39,84.47,7447.0,72.1882,72.2395,72.1711,72.2395,7447.0
2019-12-03 15:30:00,84.48,84.48,84.36,84.36,11692.0,72.2481,72.2481,72.1454,72.1454,11692.0
2019-12-03 15:35:00,84.35,84.36,84.29,84.31,5813.0,72.1369,72.1454,72.0856,72.1027,5813.0
2019-12-03 15:40:00,84.31,84.32,84.28,84.28,5272.0,72.1027,72.1112,72.077,72.077,5272.0
2019-12-03 15:45:00,84.28,84.35,84.25,84.31,8509.0,72.077,72.1369,72.0514,72.1027,8509.0
2019-12-03 15:50:00,84.32,84.36,84.25,84.32,30718.0,72.1112,72.1454,72.0514,72.1112,30718.0
2019-12-03 15:55:00,84.33,84.51,84.31,84.49,93016.0,72.1198,72.2737,72.1027,72.2566,93016.0
2019-12-04 09:30:00,84.44,84.69,84.14,84.4,30201.0,72.2139,72.4277,71.9573,72.1796,30201.0
2019-12-04 09:35:00,84.44,84.56,84.41,84.49,2741.0,72.2139,72.3165,72.1882,72.2566,2741.0
2019-12-04 09:40:00,84.46,84.54,84.36,84.54,6537.0,72.231,72.2994,72.1454,72.2994,6537.0
2019-12-04 09:45:00,84.57,84.7,84.57,84.67,6323.0,72.325,72.4362,72.325,72.4106,6323.0
2019-12-04 09:50:00,84.64,84.92,84.62,84.91,7016.0,72.3849,72.6244,72.3678,72.6158,7016.0
2019-12-04 09:55:00,84.9,85.08,84.89,85.02,11512.0,72.6072,72.7612,72.5987,72.7099,11512.0
2019-12-04 10:00:00,85.03,85.03,84.95,84.97,3831.0,72.7184,72.7184,72.65,72.6671,3831.0
2019-12-04 10:05:00,84.95,84.98,84.85,84.85,3179.0,72.65,72.6757,72.5645,72.5645,3179.0
2019-12-04 10:10:00,84.84,84.88,84.71,84.72,6239.0,72.5559,72.5901,72.4448,72.4533,6239.0
2019-12-04 10:15:00,84.74,84.74,84.59,84.61,5910.0,72.4704,72.4704,72.3421,72.3592,5910.0
2019-12-04 10:20:00,84.63,84.66,84.57,84.57,5311.0,72.3763,72.402,72.325,72.325,5311.0
2019-12-04 10:25:00,84.59,84.59,84.45,84.46,7031.0,72.3421,72.3421,72.2224,72.231,7031.0
2019-12-04 10:30:00,84.48,84.62,84.48,84.54,4524.0,72.2481,72.3678,72.2481,72.2994,4524.0
2019-12-04 10:35:00,84.53,84.58,84.53,84.57,3892.0,72.2908,72.3336,72.2908,72.325,3892.0
2019-12-04 10:40:00,84.6,84.69,84.6,84.66,4936.0,72.3507,72.4277,72.3507,72.402,4936.0
2019-12-04 10:45:00,84.66,84.79,84.65,84.78,4377.0,72.402,72.5132,72.3934,72.5046,4377.0
2019-12-04 10:50:00,84.77,84.78,84.69,84.71,2771.0,72.4961,72.5046,72.4277,72.4448,2771.0
2019-12-04 10:55:00,84.73,84.74,84.67,84.67,1921.0,72.4619,72.4704,72.4106,72.4106,1921.0
2019-12-04 11:00:00,84.66,84.7,84.58,84.62,7245.0,72.402,72.4362,72.3336,72.3678,7245.0
2019-12-04 11:05:00,84.63,84.63,84.49,84.51,3681.0,72.3763,72.3763,72.2566,72.2737,3681.0
2019-12-04 11:10:00,84.5,84.56,84.48,84.48,4839.0,72.2652,72.3165,72.2481,72.2481,4839.0
2019-12-04 11:15:00,84.49,84.52,84.46,84.52,2361.0,72.2566,72.2823,72.231,72.2823,2361.0
2019-12-04 11:20:00,84.52,84.52,84.48,84.5,4481.0,72.2823,72.2823,72.2481,72.2652,4481.0
2019-12-04 11:25:00,84.51,84.62,84.5,84.6,12152.0,72.2737,72.3678,72.2652,72.3507,12152.0
2019-12-04 11:30:00,84.6,84.67,84.6,84.66,3597.0,72.3507,72.4106,72.3507,72.402,3597.0
2019-12-04 11:35:00,84.65,84.69,84.61,84.63,6461.0,72.3934,72.4277,72.3592,72.3763,6461.0
2019-12-04 11:40:00,84.61,84.63,84.58,84.61,3198.0,72.3592,72.3763,72.3336,72.3592,3198.0
2019-12-04 11:45:00,84.62,84.62,84.57,84.59,6786.0,72.3678,72.3678,72.325,72.3421,6786.0
2019-12-04 11:50:00,84.59,84.61,84.52,84.52,4801.0,72.3421,72.3592,72.2823,72.2823,4801.0
2019-12-04 11:55:00,84.52,84.55,84.49,84.49,4724.0,72.2823,72.3079,72.2566,72.2566,4724.0
2019-12-04 12:00:00,84.48,84.52,84.48,84.51,5738.0,72.2481,72.2823,72.2481,72.2737,5738.0
2019-12-04 12:05:00,84.5,84.54,84.49,84.51,7878.0,72.2652,72.2994,72.2566,72.2737,7878.0
2019-12-04 12:10:00,84.49,84.51,84.45,84.47,3900.0,72.2566,72.2737,72.2224,72.2395,3900.0
2019-12-04 12:15:00,84.45,84.46,84.36,84.38,9726.0,72.2224,72.231,72.1454,72.1625,9726.0
2019-12-04 12:20:00,84.38,84.38,84.3,84.33,3107.0,72.1625,72.1625,72.0941,72.1198,3107.0
2019-12-04 12:25:00,84.32,84.34,84.31,84.33,2900.0,72.1112,72.1283,72.1027,72.1198,2900.0
2019-12-04 12:30:00,84.34,84.36,84.32,84.36,8215.0,72.1283,72.1454,72.1112,72.1454,8215.0
2019-12-04 12:35:00,84.37,84.41,84.33,84.4,3417.0,72.154,72.1882,72.1198,72.1796,3417.0
2019-12-04 12:40:00,84.4,84.42,84.36,84.4,3944.0,72.1796,72.1967,72.1454,72.1796,3944.0
2019-12-04 12:45:00,84.41,84.5,84.37,84.5,6403.0,72.1882,72.2652,72.154,72.2652,6403.0
2019-12-04 12:50:00,84.49,84.51,84.46,84.5,3371.0,72.2566,72.2737,72.231,72.2652,3371.0
2019-12-04 12:55:00,84.5,84.51,84.47,84.5,3139.0,72.2652,72.2737,72.2395,72.2652,3139.0
2019-12-04 13:00:00,84.5,84.53,84.48,84.51,6720.0,72.2652,72.2908,72.2481,72.2737,6720.0
2019-12-04 13:05:00,84.51,84.52,84.46,84.49,4378.0,72.2737,72.2823,72.231,72.2566,4378.0
2019-12-04 13:10:00,84.48,84.48,84.45,84.45,7005.0,72.2481,72.2481,72.2224,72.2224,7005.0
2019-12-04 13:15:00,84.45,84.47,84.39,84.42,8036.0,72.2224,72.2395,72.1711,72.1967,8036.0
2019-12-04 13:20:00,84.42,84.44,84.41,84.43,3667.0,72.1967,72.2139,72.1882,72.2053,3667.0
2019-12-04 13:25:00,84.44,84.48,84.42,84.47,4845.0,72.2139,72.2481,72.1967,72.2395,4845.0
2019-12-04 13:30:00,84.47,84.5,84.46,84.49,2900.0,72.2395,72.2652,72.231,72.2566,2900.0
2019-12-04 13:35:00,84.51,84.53,84.48,84.53,5049.0,72.2737,72.2908,72.2481,72.2908,5049.0
2019-12-04 13:40:00,84.53,84.54,84.5,84.53,7319.0,72.2908,72.2994,72.2652,72.2908,7319.0
2019-12-04 13:45:00,84.53,84.59,84.52,84.58,5560.0,72.2908,72.3421,72.2823,72.3336,5560.0
2019-12-04 13:50:00,84.58,84.58,84.52,84.53,6580.0,72.3336,72.3336,72.2823,72.2908,6580.0
2019-12-04 13:55:00,84.51,84.53,84.49,84.52,5838.0,72.2737,72.2908,72.2566,72.2823,5838.0
2019-12-04 14:00:00,84.51,84.57,84.51,84.54,4898.0,72.2737,72.325,72.2737,72.2994,4898.0
2019-12-04 14:05:00,84.53,84.56,84.51,84.54,7608.0,72.2908,72.3165,72.2737,72.2994,7608.0
2019-12-04 14:10:00,84.55,84.61,84.54,84.59,5818.0,72.3079,72.3592,72.2994,72.3421,5818.0
2019-12-04 14:15:00,84.59,84.59,84.55,84.59,5786.0,72.3421,72.3421,72.3079,72.3421,5786.0
2019-12-04 14:20:00,84.59,84.6,84.55,84.58,6360.0,72.3421,72.3507,72.3079,72.3336,6360.0
2019-12-04 14:25:00,84.57,84.65,84.54,84.65,7420.0,72.325,72.3934,72.2994,72.3934,7420.0
2019-12-04 14:30:00,84.66,84.7,84.65,84.67,8165.0,72.402,72.4362,72.3934,72.4106,8165.0
2019-12-04 14:35:00,84.67,84.69,84.64,84.67,4404.0,72.4106,72.4277,72.3849,72.4106,4404.0
2019-12-04 14:40:00,84.66,84.7,84.64,84.66,6156.0,72.402,72.4362,72.3849,72.402,6156.0
2019-12-04 14:45:00,84.65,84.65,84.62,84.64,3781.0,72.3934,72.3934,72.3678,72.3849,3781.0
2019-12-04 14:50:00,84.65,84.69,84.63,84.68,4673.0,72.3934,72.4277,72.3763,72.4191,4673.0
2019-12-04 14:55:00,84.68,84.69,84.64,84.64,3640.0,72.4191,72.4277,72.3849,72.3849,3640.0
2019-12-04 15:00:00,84.65,84.7,84.64,84.7,5412.0,72.3934,72.4362,72.3849,72.4362,5412.0
2019-12-04 15:05:00,84.69,84.71,84.66,84.67,4610.0,72.4277,72.4448,72.402,72.4106,4610.0
2019-12-04 15:10:00,84.67,84.68,84.62,84.63,5467.0,72.4106,72.4191,72.3678,72.3763,5467.0
2019-12-04 15:15:00,84.63,84.65,84.6,84.61,6029.0,72.3763,72.3934,72.3507,72.3592,6029.0
2019-12-04 15:20:00,84.6,84.63,84.59,84.61,6889.0,72.3507,72.3763,72.3421,72.3592,6889.0
2019-12-04 15:25:00,84.6,84.61,84.55,84.55,6839.0,72.3507,72.3592,72.3079,72.3079,6839.0
2019-12-04 15:30:00,84.56,84.57,84.51,84.52,11111.0,72.3165,72.325,72.2737,72.2823,11111.0
2019-12-04 15:35:00,84.53,84.54,84.48,84.54,9639.0,72.2908,72.2994,72.2481,72.2994,9639.0
2019-12-04 15:40:00,84.53,84.55,84.51,84.54,13771.0,72.2908,72.3079,72.2737,72.2994,13771.0
2019-12-04 15:45:00,84.54,84.61,84.53,84.61,18611.0,72.2994,72.3592,72.2908,72.3592,18611.0
2019-12-04 15:50:00,84.62,84.68,84.58,84.6,66880.0,72.3678,72.4191,72.3336,72.3507,66880.0
2019-12-04 15:55:00,84.6,84.64,84.46,84.52,129279.0,72.3507,72.3849,72.231,72.2823,129279.0
2019-12-05 09:30:00,84.62,84.8,84.36,84.39,12092.0,72.3678,72.5217,72.1454,72.1711,12092.0
2019-12-05 09:35:00,84.4,84.53,84.27,84.44,5603.0,72.1796,72.2908,72.0685,72.2139,5603.0
2019-12-05 09:40:00,84.42,84.56,84.34,84.48,4234.0,72.1967,72.3165,72.1283,72.2481,4234.0
2019-12-05 09:45:00,84.49,84.58,84.49,84.57,21248.0,72.2566,72.3336,72.2566,72.325,21248.0
2019-12-05 09:50:00,84.58,84.61,84.55,84.59,10342.0,72.3336,72.3592,72.3079,72.3421,10342.0
2019-12-05 09:55:00,84.61,84.64,84.49,84.53,4612.0,72.3592,72.3849,72.2566,72.2908,4612.0
2019-12-05 10:00:00,84.51,84.56,84.49,84.53,7006.0,72.2737,72.3165,72.2566,72.2908,7006.0
2019-12-05 10:05:00,84.52,84.56,84.36,84.4,17856.0,72.2823,72.3165,72.1454,72.1796,17856.0
2019-12-05 10:10:00,84.4,84.42,84.3,84.33,6831.0,72.1796,72.1967,72.0941,72.1198,6831.0
2019-12-05 10:15:00,84.32,84.37,84.27,84.27,7014.0,72.1112,72.154,72.0685,72.0685,7014.0
2019-12-05 10:20:00,84.28,84.37,84.25,84.37,4620.0,72.077,72.154,72.0514,72.154,4620.0
2019-12-05 10:25:00,84.37,84.43,84.35,84.41,2236.0,72.154,72.2053,72.1369,72.1882,2236.0
2019-12-05 10:30:00,84.41,84.48,84.4,84.47,3931.0,72.1882,72.2481,72.1796,72.2395,3931.0
2019-12-05 10:35:00,84.44,84.46,84.4,84.4,4636.0,72.2139,72.231,72.1796,72.1796,4636.0
2019-12-05 10:40:00,84.41,84.41,84.33,84.37,6034.0,72.1882,72.1882,72.1198,72.154,6034.0
2019-12-05 10:45:00,84.38,84.43,84.37,84.4,4751.0,72.1625,72.2053,72.154,72.1796,4751.0
2019-12-05 10:50:00,84.4,84.47,84.38,84.47,4797.0,72.1796,72.2395,72.1625,72.2395,4797.0
2019-12-05 10:55:00,84.46,84.53,84.42,84.51,8295.0,72.231,72.2908,72.1967,72.2737,8295.0
2019-12-05 11:00:00,84.51,84.55,84.45,84.46,10285.0,72.2737,72.3079,72.2224,72.231,10285.0
2019-12-05 11:05:00,84.49,84.51,84.42,84.48,10619.0,72.2566,72.2737,72.1967,72.2481,10619.0
2019-12-05 11:10:00,84.48,84.51,84.43,84.51,5414.0,72.2481,72.2737,72.2053,72.2737,5414.0
2019-12-05 11:15:00,84.52,84.57,84.52,84.56,5624.0,72.2823,72.325,72.2823,72.3165,5624.0
2019-12-05 11:20:00,84.56,84.58,84.47,84.48,30056.0,72.3165,72.3336,72.2395,72.2481,30056.0
2019-12-05 11:25:00,84.46,84.55,84.44,84.48,11404.0,72.231,72.3079,72.2139,72.2481,11404.0
2019-12-05 11:30:00,84.48,84.5,84.39,84.39,4194.0,72.2481,72.2652,72.1711,72.1711,4194.0
2019-12-05 11:35:00,84.38,84.43,84.34,84.39,5882.0,72.1625,72.2053,72.1283,72.1711,5882.0
2019-12-05 11:40:00,84.39,84.4,84.32,84.34,5785.0,72.1711,72.1796,72.1112,72.1283,5785.0
2019-12-05 11:45:00,84.32,84.33,84.25,84.3,5528.0,72.1112,72.1198,72.0514,72.0941,5528.0
2019-12-05 11:50:00,84.32,84.32,84.24,84.26,3450.0,72.1112,72.1112,72.0428,72.0599,3450.0
2019-12-05 11:55:00,84.25,84.27,84.21,84.21,6065.0,72.0514,72.0685,72.0172,72.0172,6065.0
2019-12-05 12:00:00,84.19,84.25,84.19,84.22,10900.0,72.0001,72.0514,72.0001,72.0257,10900.0
2019-12-05 12:05:00,84.23,84.28,84.23,84.27,6306.0,72.0343,72.077,72.0343,72.0685,6306.0
2019-12-05 12:10:00,84.27,84.38,84.26,84.3,24614.0,72.0685,72.1625,72.0599,72.0941,24614.0
2019-12-05 12:15:00,84.3,84.33,84.29,84.3,4323.0,72.0941,72.1198,72.0856,72.0941,4323.0
2019-12-05 12:20:00,84.3,84.31,84.27,84.29,5434.0,72.0941,72.1027,72.0685,72.0856,5434.0
2019-12-05 12:25:00,84.28,84.33,84.28,84.29,3447.0,72.077,72.1198,72.077,72.0856,3447.0
2019-12-05 12:30:00,84.29,84.3,84.2,84.2,6703.0,72.0856,72.0941,72.0086,72.0086,6703.0
2019-12-05 12:35:00,84.19,84.27,84.18,84.27,5299.0,72.0001,72.0685,71.9915,72.0685,5299.0
2019-12-05 12:40:00,84.28,84.31,84.24,84.3,5426.0,72.077,72.1027,72.0428,72.0941,5426.0
2019-12-05 12:45:00,84.31,84.34,84.3,84.3,10175.0,72.1027,72.1283,72.0941,72.0941,10175.0
2019-12-05 12:50:00,84.34,84.35,84.32,84.33,3059.0,72.1283,72.1369,72.1112,72.1198,3059.0
2019-12-05 12:55:00,84.33,84.35,84.32,84.33,3882.0,72.1198,72.1369,72.1112,72.1198,3882.0
2019-12-05 13:00:00,84.33,84.35,84.3,84.34,9703.0,72.1198,72.1369,72.0941,72.1283,9703.0
2019-12-05 13:05:00,84.34,84.35,84.3,84.32,3229.0,72.1283,72.1369,72.0941,72.1112,3229.0
2019-12-05 13:10:00,84.34,84.41,84.34,84.38,7881.0,72.1283,72.1882,72.1283,72.1625,7881.0
2019-12-05 13:15:00,84.42,84.43,84.39,84.43,4551.0,72.1967,72.2053,72.1711,72.2053,4551.0
2019-12-05 13:20:00,84.43,84.5,84.39,84.39,29398.0,72.2053,72.2652,72.1711,72.1711,29398.0
2019-12-05 13:25:00,84.4,84.48,84.4,84.48,2634.0,72.1796,72.2481,72.1796,72.2481,2634.0
2019-12-05 13:30:00,84.48,84.5,84.4,84.41,7585.0,72.2481,72.2652,72.1796,72.1882,7585.0
2019-12-05 13:35:00,84.41,84.46,84.41,84.44,7102.0,72.1882,72.231,72.1882,72.2139,7102.0
2019-12-05 13:40:00,84.42,84.43,84.38,84.42,5639.0,72.1967,72.2053,72.1625,72.1967,5639.0
2019-12-05 13:45:00,84.4,84.4,84.34,84.34,2577.0,72.1796,72.1796,72.1283,72.1283,2577.0
2019-12-05 13:50:00,84.33,84.33,84.27,84.31,7050.0,72.1198,72.1198,72.0685,72.1027,7050.0
2019-12-05 13:55:00,84.3,84.33,84.3,84.31,2820.0,72.0941,72.1198,72.0941,72.1027,2820.0
2019-12-05 14:00:00,84.32,84.35,84.32,84.35,5335.0,72.1112,72.1369,72.1112,72.1369,5335.0
2019-12-05 14:05:00,84.35,84.38,84.34,84.37,2899.0,72.1369,72.1625,72.1283,72.154,2899.0
2019-12-05 14:10:00,84.38,84.4,84.35,84.4,4641.0,72.1625,72.1796,72.1369,72.1796,4641.0
2019-12-05 14:15:00,84.39,84.41,84.35,84.36,4387.0,72.1711,72.1882,72.1369,72.1454,4387.0
2019-12-05 14:20:00,84.36,84.42,84.36,84.42,6636.0,72.1454,72.1967,72.1454,72.1967,6636.0
2019-12-05 14:25:00,84.42,84.42,84.38,84.42,3244.0,72.1967,72.1967,72.1625,72.1967,3244.0
2019-12-05 14:30:00,84.43,84.49,84.42,84.49,7137.0,72.2053,72.2566,72.1967,72.2566,7137.0
2019-12-05 14:35:00,84.51,84.51,84.46,84.49,4405.0,72.2737,72.2737,72.231,72.2566,4405.0
2019-12-05 14:40:00,84.5,84.5,84.46,84.49,4007.0,72.2652,72.2652,72.231,72.2566,4007.0
2019-12-05 14:45:00,84.49,84.49,84.41,84.41,4334.0,72.2566,72.2566,72.1882,72.1882,4334.0
2019-12-05 14:50:00,84.41,84.47,84.41,84.46,6834.0,72.1882,72.2395,72.1882,72.231,6834.0
2019-12-05 14:55:00,84.46,84.46,84.21,84.34,25746.0,72.231,72.231,72.0172,72.1283,25746.0
2019-12-05 15:00:00,84.36,84.36,84.29,84.33,5967.0,72.1454,72.1454,72.0856,72.1198,5967.0
2019-12-05 15:05:00,84.34,84.36,84.29,84.31,6096.0,72.1283,72.1454,72.0856,72.1027,6096.0
2019-12-05 15:10:00,84.29,84.33,84.29,84.32,7084.0,72.0856,72.1198,72.0856,72.1112,7084.0
2019-12-05 15:15:00,84.32,84.34,84.31,84.33,6886.0,72.1112,72.1283,72.1027,72.1198,6886.0
2019-12-05 15:20:00,84.33,84.38,84.33,84.35,6157.0,72.1198,72.1625,72.1198,72.1369,6157.0
2019-12-05 15:25:00,84.36,84.42,84.33,84.42,6498.0,72.1454,72.1967,72.1198,72.1967,6498.0
2019-12-05 15:30:00,84.41,84.46,84.39,84.44,11960.0,72.1882,72.231,72.1711,72.2139,11960.0
2019-12-05 15:35:00,84.42,84.45,84.36,84.37,15815.0,72.1967,72.2224,72.1454,72.154,15815.0
2019-12-05 15:40:00,84.37,84.42,84.36,84.41,19721.0,72.154,72.1967,72.1454,72.1882,19721.0
2019-12-05 15:45:00,84.42,84.43,84.38,84.39,17130.0,72.1967,72.2053,72.1625,72.1711,17130.0
2019-12-05 15:50:00,84.39,84.4,84.34,84.38,39779.0,72.1711,72.1796,72.1283,72.1625,39779.0
2019-12-05 15:55:00,84.38,84.45,84.34,84.42,94612.0,72.1625,72.2224,72.1283,72.1967,94612.0
2019-12-06 09:30:00,84.99,85.0,84.87,84.9,22280.0,72.6842,72.6928,72.5816,72.6072,22280.0
2019-12-06 09:35:00,84.96,85.02,84.84,84.9,4917.0,72.6586,72.7099,72.5559,72.6072,4917.0
2019-12-06 09:40:00,84.91,84.93,84.81,84.84,6876.0,72.6158,72.6329,72.5303,72.5559,6876.0
2019-12-06 09:45:00,84.88,84.93,84.82,84.83,5041.0,72.5901,72.6329,72.5388,72.5474,5041.0
2019-12-06 09:50:00,84.84,84.86,84.76,84.82,3356.0,72.5559,72.573,72.4875,72.5388,3356.0
2019-12-06 09:55:00,84.82,84.96,84.79,84.93,3353.0,72.5388,72.6586,72.5132,72.6329,3353.0
2019-12-06 10:00:00,84.96,85.06,84.94,85.03,12383.0,72.6586,72.7441,72.6415,72.7184,12383.0
2019-12-06 10:05:00,85.01,85.02,84.95,85.02,3168.0,72.7013,72.7099,72.65,72.7099,3168.0
2019-12-06 10:10:00,85.03,85.04,84.98,85.03,3667.0,72.7184,72.727,72.6757,72.7184,3667.0
2019-12-06 10:15:00,84.98,85.02,84.92,85.01,17108.0,72.6757,72.7099,72.6244,72.7013,17108.0
2019-12-06 10:20:00,85.02,85.1,85.01,85.07,8956.0,72.7099,72.7783,72.7013,72.7526,8956.0
2019-12-06 10:25:00,85.08,85.13,85.03,85.13,11221.0,72.7612,72.8039,72.7184,72.8039,11221.0
2019-12-06 10:30:00,85.12,85.16,85.11,85.15,9025.0,72.7954,72.8296,72.7868,72.8211,9025.0
2019-12-06 10:35:00,85.12,85.19,85.09,85.19,3100.0,72.7954,72.8553,72.7697,72.8553,3100.0
2019-12-06 10:40:00,85.19,85.26,85.17,85.25,3662.0,72.8553,72.9151,72.8382,72.9066,3662.0
2019-12-06 10:45:00,85.24,85.3,85.22,85.29,3411.0,72.898,72.9493,72.8809,72.9408,3411.0
2019-12-06 10:50:00,85.31,85.38,85.31,85.34,3563.0,72.9579,73.0177,72.9579,72.9835,3563.0
2019-12-06 10:55:00,85.33,85.35,85.3,85.35,5351.0,72.975,72.9921,72.9493,72.9921,5351.0
2019-12-06 11:00:00,85.37,85.37,85.32,85.33,2100.0,73.0092,73.0092,72.9664,72.975,2100.0
2019-12-06 11:05:00,85.32,85.32,85.23,85.28,4272.0,72.9664,72.9664,72.8895,72.9322,4272.0
2019-12-06 11:10:00,85.29,85.29,85.24,85.26,2600.0,72.9408,72.9408,72.898,72.9151,2600.0
2019-12-06 11:15:00,85.24,85.25,85.14,85.17,3322.0,72.898,72.9066,72.8125,72.8382,3322.0
2019-12-06 11:20:00,85.15,85.21,85.15,85.21,4482.0,72.8211,72.8724,72.8211,72.8724,4482.0
2019-12-06 11:25:00,85.23,85.27,85.21,85.25,4811.0,72.8895,72.9237,72.8724,72.9066,4811.0
2019-12-06 11:30:00,85.25,85.25,85.2,85.22,2764.0,72.9066,72.9066,72.8638,72.8809,2764.0
2019-12-06 11:35:00,85.23,85.34,85.23,85.32,12388.0,72.8895,72.9835,72.8895,72.9664,12388.0
2019-12-06 11:40:00,85.35,85.4,85.34,85.38,9220.0,72.9921,73.0349,72.9835,73.0177,9220.0
2019-12-06 11:45:00,85.39,85.39,85.32,85.33,3308.0,73.0263,73.0263,72.9664,72.975,3308.0
2019-12-06 11:50:00,85.33,85.35,85.24,85.24,4904.0,72.975,72.9921,72.898,72.898,4904.0
2019-12-06 11:55:00,85.25,85.26,85.2,85.2,3751.0,72.9066,72.9151,72.8638,72.8638,3751.0
2019-12-06 12:00:00,85.19,85.22,85.17,85.19,6735.0,72.8553,72.8809,72.8382,72.8553,6735.0
2019-12-06 12:05:00,85.19,85.24,85.18,85.2,3864.0,72.8553,72.898,72.8467,72.8638,3864.0
2019-12-06 12:10:00,85.2,85.21,85.14,85.15,5212.0,72.8638,72.8724,72.8125,72.8211,5212.0
2019-12-06 12:15:00,85.14,85.19,85.12,85.19,10096.0,72.8125,72.8553,72.7954,72.8553,10096.0
2019-12-06 12:20:00,85.19,85.22,85.18,85.22,1824.0,72.8553,72.8809,72.8467,72.8809,1824.0
2019-12-06 12:25:00,85.21,85.21,85.16,85.17,6651.0,72.8724,72.8724,72.8296,72.8382,6651.0
2019-12-06 12:30:00,85.17,85.21,85.14,85.19,5519.0,72.8382,72.8724,72.8125,72.8553,5519.0
2019-12-06 12:35:00,85.17,85.2,85.16,85.19,6011.0,72.8382,72.8638,72.8296,72.8553,6011.0
2019-12-06 12:40:00,85.18,85.26,85.18,85.26,1250.0,72.8467,72.9151,72.8467,72.9151,1250.0
2019-12-06 12:45:00,85.26,85.3,85.26,85.27,4394.0,72.9151,72.9493,72.9151,72.9237,4394.0
2019-12-06 12:50:00,85.28,85.29,85.24,85.27,3220.0,72.9322,72.9408,72.898,72.9237,3220.0
2019-12-06 12:55:00,85.28,85.28,85.25,85.27,2088.0,72.9322,72.9322,72.9066,72.9237,2088.0
2019-12-06 13:00:00,85.27,85.29,85.26,85.26,2146.0,72.9237,72.9408,72.9151,72.9151,2146.0
2019-12-06 13:05:00,85.26,85.27,85.24,85.26,2400.0,72.9151,72.9237,72.898,72.9151,2400.0
2019-12-06 13:10:00,85.26,85.33,85.26,85.31,10667.0,72.9151,72.975,72.9151,72.9579,10667.0
2019-12-06 13:15:00,85.31,85.32,85.28,85.3,6323.0,72.9579,72.9664,72.9322,72.9493,6323.0
2019-12-06 13:20:00,85.31,85.31,85.23,85.23,4162.0,72.9579,72.9579,72.8895,72.8895,4162.0
2019-12-06 13:25:00,85.23,85.26,85.23,85.23,4707.0,72.8895,72.9151,72.8895,72.8895,4707.0
2019-12-06 13:30:00,85.23,85.24,85.19,85.2,3300.0,72.8895,72.898,72.8553,72.8638,3300.0
2019-12-06 13:35:00,85.2,85.23,85.19,85.23,4924.0,72.8638,72.8895,72.8553,72.8895,4924.0
2019-12-06 13:40:00,85.22,85.24,85.18,85.19,3639.0,72.8809,72.898,72.8467,72.8553,3639.0
2019-12-06 13:45:00,85.19,85.19,85.12,85.13,9711.0,72.8553,72.8553,72.7954,72.8039,9711.0
2019-12-06 13:50:00,85.12,85.12,85.09,85.11,3690.0,72.7954,72.7954,72.7697,72.7868,3690.0
2019-12-06 13:55:00,85.11,85.11,85.03,85.03,10308.0,72.7868,72.7868,72.7184,72.7184,10308.0
2019-12-06 14:00:00,85.03,85.05,85.01,85.05,6355.0,72.7184,72.7355,72.7013,72.7355,6355.0
2019-12-06 14:05:00,85.05,85.12,85.04,85.12,1824.0,72.7355,72.7954,72.727,72.7954,1824.0
2019-12-06 14:10:00,85.11,85.11,85.08,85.09,1760.0,72.7868,72.7868,72.7612,72.7697,1760.0
2019-12-06 14:15:00,85.09,85.11,85.08,85.11,2800.0,72.7697,72.7868,72.7612,72.7868,2800.0
2019-12-06 14:20:00,85.1,85.13,85.09,85.12,2166.0,72.7783,72.8039,72.7697,72.7954,2166.0
2019-12-06 14:25:00,85.11,85.13,85.09,85.11,5769.0,72.7868,72.8039,72.7697,72.7868,5769.0
2019-12-06 14:30:00,85.1,85.11,85.06,85.07,4455.0,72.7783,72.7868,72.7441,72.7526,4455.0
2019-12-06 14:35:00,85.07,85.11,85.04,85.09,4333.0,72.7526,72.7868,72.727,72.7697,4333.0
2019-12-06 14:40:00,85.09,85.16,85.09,85.16,4100.0,72.7697,72.8296,72.7697,72.8296,4100.0
2019-12-06 14:45:00,85.16,85.2,85.13,85.19,4600.0,72.8296,72.8638,72.8039,72.8553,4600.0
2019-12-06 14:50:00,85.18,85.22,85.17,85.21,7991.0,72.8467,72.8809,72.8382,72.8724,7991.0
2019-12-06 14:55:00,85.2,85.23,85.2,85.2,6443.0,72.8638,72.8895,72.8638,72.8638,6443.0
2019-12-06 15:00:00,85.21,85.21,85.17,85.19,2985.0,72.8724,72.8724,72.8382,72.8553,2985.0
2019-12-06 15:05:00,85.19,85.2,85.16,85.2,6067.0,72.8553,72.8638,72.8296,72.8638,6067.0
2019-12-06 15:10:00,85.2,85.24,85.17,85.19,5007.0,72.8638,72.898,72.8382,72.8553,5007.0
2019-12-06 15:15:00,85.19,85.19,85.11,85.13,8708.0,72.8553,72.8553,72.7868,72.8039,8708.0
2019-12-06 15:20:00,85.12,85.12,85.07,85.09,6595.0,72.7954,72.7954,72.7526,72.7697,6595.0
2019-12-06 15:25:00,85.09,85.12,85.08,85.11,7375.0,72.7697,72.7954,72.7612,72.7868,7375.0
2019-12-06 15:30:00,85.09,85.16,85.08,85.13,20443.0,72.7697,72.8296,72.7612,72.8039,20443.0
2019-12-06 15:35:00,85.12,85.16,85.06,85.16,12240.0,72.7954,72.8296,72.7441,72.8296,12240.0
2019-12-06 15:40:00,85.16,85.22,85.16,85.21,7919.0,72.8296,72.8809,72.8296,72.8724,7919.0
2019-12-06 15:45:00,85.21,85.21,85.11,85.11,8293.0,72.8724,72.8724,72.7868,72.7868,8293.0
2019-12-06 15:50:00,85.12,85.15,85.07,85.09,26316.0,72.7954,72.8211,72.7526,72.7697,26316.0
2019-12-06 15:55:00,85.08,85.18,85.07,85.13,43416.0,72.7612,72.8467,72.7526,72.8039,43416.0
2019-12-09 09:30:00,85.12,85.22,84.93,84.95,17781.0,72.7954,72.8809,72.6329,72.65,17781.0
2019-12-09 09:35:00,84.94,84.95,84.85,84.86,4315.0,72.6415,72.65,72.5645,72.573,4315.0
2019-12-09 09:40:00,84.84,85.0,84.84,84.97,11000.0,72.5559,72.6928,72.5559,72.6671,11000.0
2019-12-09 09:45:00,84.97,85.07,84.87,84.9,6157.0,72.6671,72.7526,72.5816,72.6072,6157.0
2019-12-09 09:50:00,84.91,85.0,84.89,84.92,3656.0,72.6158,72.6928,72.5987,72.6244,3656.0
2019-12-09 09:55:00,84.92,84.92,84.84,84.85,3912.0,72.6244,72.6244,72.5559,72.5645,3912.0
2019-12-09 10:00:00,84.81,84.85,84.79,84.79,5006.0,72.5303,72.5645,72.5132,72.5132,5006.0
2019-12-09 10:05:00,84.81,84.86,84.8,84.82,6877.0,72.5303,72.573,72.5217,72.5388,6877.0
2019-12-09 10:10:00,84.82,84.83,84.78,84.8,9046.0,72.5388,72.5474,72.5046,72.5217,9046.0
2019-12-09 10:15:00,84.79,84.8,84.77,84.78,1861.0,72.5132,72.5217,72.4961,72.5046,1861.0
2019-12-09 10:20:00,84.79,84.8,84.73,84.74,3692.0,72.5132,72.5217,72.4619,72.4704,3692.0
2019-12-09 10:25:00,84.73,84.77,84.71,84.74,9508.0,72.4619,72.4961,72.4448,72.4704,9508.0
2019-12-09 10:30:00,84.74,84.78,84.74,84.75,4744.0,72.4704,72.5046,72.4704,72.479,4744.0
2019-12-09 10:35:00,84.77,84.78,84.73,84.75,2399.0,72.4961,72.5046,72.4619,72.479,2399.0
2019-12-09 10:40:00,84.69,84.7,84.62,84.62,4560.0,72.4277,72.4362,72.3678,72.3678,4560.0
2019-12-09 10:45:00,84.63,84.67,84.59,84.63,4743.0,72.3763,72.4106,72.3421,72.3763,4743.0
2019-12-09 10:50:00,84.63,84.68,84.61,84.65,2245.0,72.3763,72.4191,72.3592,72.3934,2245.0
2019-12-09 10:55:00,84.66,84.67,84.62,84.62,3165.0,72.402,72.4106,72.3678,72.3678,3165.0
2019-12-09 11:00:00,84.61,84.61,84.56,84.61,7791.0,72.3592,72.3592,72.3165,72.3592,7791.0
2019-12-09 11:05:00,84.59,84.59,84.54,84.59,3267.0,72.3421,72.3421,72.2994,72.3421,3267.0
2019-12-09 11:10:00,84.59,84.59,84.52,84.53,9076.0,72.3421,72.3421,72.2823,72.2908,9076.0
2019-12-09 11:15:00,84.52,84.53,84.46,84.47,4383.0,72.2823,72.2908,72.231,72.2395,4383.0
2019-12-09 11:20:00,84.43,84.51,84.43,84.49,8326.0,72.2053,72.2737,72.2053,72.2566,8326.0
2019-12-09 11:25:00,84.5,84.62,84.48,84.6,6067.0,72.2652,72.3678,72.2481,72.3507,6067.0
2019-12-09 11:30:00,84.58,84.59,84.53,84.59,6886.0,72.3336,72.3421,72.2908,72.3421,6886.0
2019-12-09 11:35:00,84.56,84.62,84.55,84.61,4719.0,72.3165,72.3678,72.3079,72.3592,4719.0
2019-12-09 11:40:00,84.61,84.62,84.5,84.5,4000.0,72.3592,72.3678,72.2652,72.2652,4000.0
2019-12-09 11:45:00,84.51,84.58,84.5,84.53,4839.0,72.2737,72.3336,72.2652,72.2908,4839.0
2019-12-09 11:50:00,84.54,84.57,84.52,84.55,4959.0,72.2994,72.325,72.2823,72.3079,4959.0
2019-12-09 11:55:00,84.55,84.58,84.51,84.58,3450.0,72.3079,72.3336,72.2737,72.3336,3450.0
2019-12-09 12:00:00,84.58,84.66,84.58,84.62,5207.0,72.3336,72.402,72.3336,72.3678,5207.0
2019-12-09 12:05:00,84.6,84.65,84.6,84.63,29489.0,72.3507,72.3934,72.3507,72.3763,29489.0
2019-12-09 12:10:00,84.63,84.84,84.63,84.81,6537.0,72.3763,72.5559,72.3763,72.5303,6537.0
2019-12-09 12:15:00,84.81,84.85,84.81,84.82,4486.0,72.5303,72.5645,72.5303,72.5388,4486.0
2019-12-09 12:20:00,84.8,84.8,84.74,84.76,4868.0,72.5217,72.5217,72.4704,72.4875,4868.0
2019-12-09 12:25:00,84.75,84.75,84.69,84.71,6825.0,72.479,72.479,72.4277,72.4448,6825.0
2019-12-09 12:30:00,84.7,84.73,84.69,84.7,3163.0,72.4362,72.4619,72.4277,72.4362,3163.0
2019-12-09 12:35:00,84.69,84.78,84.69,84.76,9773.0,72.4277,72.5046,72.4277,72.4875,9773.0
2019-12-09 12:40:00,84.77,84.83,84.77,84.81,7914.0,72.4961,72.5474,72.4961,72.5303,7914.0
2019-12-09 12:45:00,84.81,84.82,84.77,84.79,6629.0,72.5303,72.5388,72.4961,72.5132,6629.0
2019-12-09 12:50:00,84.8,84.82,84.79,84.8,2768.0,72.5217,72.5388,72.5132,72.5217,2768.0
2019-12-09 12:55:00,84.81,84.86,84.81,84.85,3256.0,72.5303,72.573,72.5303,72.5645,3256.0
2019-12-09 13:00:00,84.85,84.88,84.82,84.86,6185.0,72.5645,72.5901,72.5388,72.573,6185.0
2019-12-09 13:05:00,84.85,84.87,84.83,84.87,2360.0,72.5645,72.5816,72.5474,72.5816,2360.0
2019-12-09 13:10:00,84.85,84.85,84.82,84.83,3140.0,72.5645,72.5645,72.5388,72.5474,3140.0
2019-12-09 13:15:00,84.82,84.83,84.8,84.8,7144.0,72.5388,72.5474,72.5217,72.5217,7144.0
2019-12-09 13:20:00,84.81,84.81,84.78,84.79,5584.0,72.5303,72.5303,72.5046,72.5132,5584.0
2019-12-09 13:25:00,84.79,84.79,84.76,84.79,3400.0,72.5132,72.5132,72.4875,72.5132,3400.0
2019-12-09 13:30:00,84.79,84.8,84.74,84.74,6297.0,72.5132,72.5217,72.4704,72.4704,6297.0
2019-12-09 13:35:00,84.74,84.78,84.74,84.78,4070.0,72.4704,72.5046,72.4704,72.5046,4070.0
2019-12-09 13:40:00,84.78,84.81,84.76,84.81,2283.0,72.5046,72.5303,72.4875,72.5303,2283.0
2019-12-09 13:45:00,84.79,84.79,84.76,84.77,2388.0,72.5132,72.5132,72.4875,72.4961,2388.0
2019-12-09 13:50:00,84.78,84.79,84.74,84.76,3290.0,72.5046,72.5132,72.4704,72.4875,3290.0
2019-12-09 13:55:00,84.76,84.77,84.69,84.7,9655.0,72.4875,72.4961,72.4277,72.4362,9655.0
2019-12-09 14:00:00,84.72,84.72,84.69,84.7,5646.0,72.4533,72.4533,72.4277,72.4362,5646.0
2019-12-09 14:05:00,84.7,84.72,84.67,84.68,8633.0,72.4362,72.4533,72.4106,72.4191,8633.0
2019-12-09 14:10:00,84.67,84.68,84.64,84.65,4615.0,72.4106,72.4191,72.3849,72.3934,4615.0
2019-12-09 14:15:00,84.65,84.69,84.63,84.67,6821.0,72.3934,72.4277,72.3763,72.4106,6821.0
2019-12-09 14:20:00,84.68,84.68,84.6,84.61,3883.0,72.4191,72.4191,72.3507,72.3592,3883.0
2019-12-09 14:25:00,84.62,84.67,84.62,84.67,3465.0,72.3678,72.4106,72.3678,72.4106,3465.0
2019-12-09 14:30:00,84.66,84.7,84.65,84.69,4454.0,72.402,72.4362,72.3934,72.4277,4454.0
2019-12-09 14:35:00,84.69,84.71,84.68,84.68,3268.0,72.4277,72.4448,72.4191,72.4191,3268.0
2019-12-09 14:40:00,84.69,84.7,84.64,84.66,3388.0,72.4277,72.4362,72.3849,72.402,3388.0
2019-12-09 14:45:00,84.66,84.7,84.64,84.69,7335.0,72.402,72.4362,72.3849,72.4277,7335.0
2019-12-09 14:50:00,84.68,84.7,84.68,84.68,2041.0,72.4191,72.4362,72.4191,72.4191,2041.0
2019-12-09 14:55:00,84.68,84.69,84.63,84.63,4362.0,72.4191,72.4277,72.3763,72.3763,4362.0
2019-12-09 15:00:00,84.63,84.66,84.61,84.66,4851.0,72.3763,72.402,72.3592,72.402,4851.0
2019-12-09 15:05:00,84.64,84.65,84.63,84.65,3514.0,72.3849,72.3934,72.3763,72.3934,3514.0
2019-12-09 15:10:00,84.66,84.67,84.61,84.66,5593.0,72.402,72.4106,72.3592,72.402,5593.0
2019-12-09 15:15:00,84.67,84.74,84.66,84.73,5314.0,72.4106,72.4704,72.402,72.4619,5314.0
2019-12-09 15:20:00,84.71,84.76,84.71,84.74,4968.0,72.4448,72.4875,72.4448,72.4704,4968.0
2019-12-09 15:25:00,84.74,84.75,84.72,84.74,5654.0,72.4704,72.479,72.4533,72.4704,5654.0
2019-12-09 15:30:00,84.73,84.74,84.64,84.69,11901.0,72.4619,72.4704,72.3849,72.4277,11901.0
2019-12-09 15:35:00,84.69,84.7,84.63,84.67,13913.0,72.4277,72.4362,72.3763,72.4106,13913.0
2019-12-09 15:40:00,84.65,84.71,84.65,84.67,5971.0,72.3934,72.4448,72.3934,72.4106,5971.0
2019-12-09 15:45:00,84.66,84.74,84.64,84.74,13925.0,72.402,72.4704,72.3849,72.4704,13925.0
2019-12-09 15:50:00,84.73,84.74,84.65,84.7,50267.0,72.4619,72.4704,72.3934,72.4362,50267.0
2019-12-09 15:55:00,84.7,84.73,84.68,84.7,66226.0,72.4362,72.4619,72.4191,72.4362,66226.0
2019-12-10 09:30:00,84.56,84.94,84.56,84.75,23001.0,72.3165,72.6415,72.3165,72.479,23001.0
2019-12-10 09:35:00,84.76,84.76,84.3,84.48,6400.0,72.4875,72.4875,72.0941,72.2481,6400.0
2019-12-10 09:40:00,84.46,84.59,84.4,84.57,6316.0,72.231,72.3421,72.1796,72.325,6316.0
2019-12-10 09:45:00,84.59,84.72,84.54,84.69,12704.0,72.3421,72.4533,72.2994,72.4277,12704.0
2019-12-10 09:50:00,84.7,84.72,84.52,84.56,4600.0,72.4362,72.4533,72.2823,72.3165,4600.0
2019-12-10 09:55:00,84.56,84.58,84.5,84.53,4065.0,72.3165,72.3336,72.2652,72.2908,4065.0
2019-12-10 10:00:00,84.54,84.62,84.54,84.62,5466.0,72.2994,72.3678,72.2994,72.3678,5466.0
2019-12-10 10:05:00,84.63,84.67,84.6,84.65,5034.0,72.3763,72.4106,72.3507,72.3934,5034.0
2019-12-10 10:10:00,84.6,84.68,84.59,84.63,3714.0,72.3507,72.4191,72.3421,72.3763,3714.0
2019-12-10 10:15:00,84.64,84.64,84.53,84.53,4563.0,72.3849,72.3849,72.2908,72.2908,4563.0
2019-12-10 10:20:00,84.53,84.69,84.52,84.69,8797.0,72.2908,72.4277,72.2823,72.4277,8797.0
2019-12-10 10:25:00,84.68,84.82,84.68,84.81,7732.0,72.4191,72.5388,72.4191,72.5303,7732.0
2019-12-10 10:30:00,84.77,84.77,84.72,84.73,2999.0,72.4961,72.4961,72.4533,72.4619,2999.0
2019-12-10 10:35:00,84.71,84.73,84.65,84.66,3354.0,72.4448,72.4619,72.3934,72.402,3354.0
2019-12-10 10:40:00,84.65,84.74,84.65,84.72,4352.0,72.3934,72.4704,72.3934,72.4533,4352.0
2019-12-10 10:45:00,84.7,84.73,84.68,84.71,5087.0,72.4362,72.4619,72.4191,72.4448,5087.0
2019-12-10 10:50:00,84.69,84.69,84.61,84.69,4863.0,72.4277,72.4277,72.3592,72.4277,4863.0
2019-12-10 10:55:00,84.69,84.83,84.68,84.83,5835.0,72.4277,72.5474,72.4191,72.5474,5835.0
2019-12-10 11:00:00,84.81,84.85,84.53,84.63,17060.0,72.5303,72.5645,72.2908,72.3763,17060.0
2019-12-10 11:05:00,84.67,84.76,84.64,84.73,4141.0,72.4106,72.4875,72.3849,72.4619,4141.0
2019-12-10 11:10:00,84.73,84.82,84.63,84.67,6781.0,72.4619,72.5388,72.3763,72.4106,6781.0
2019-12-10 11:15:00,84.71,84.71,84.63,84.66,4461.0,72.4448,72.4448,72.3763,72.402,4461.0
2019-12-10 11:20:00,84.66,84.75,84.66,84.72,7235.0,72.402,72.479,72.402,72.4533,7235.0
2019-12-10 11:25:00,84.72,84.77,84.71,84.75,3801.0,72.4533,72.4961,72.4448,72.479,3801.0
2019-12-10 11:30:00,84.76,84.78,84.67,84.69,5987.0,72.4875,72.5046,72.4106,72.4277,5987.0
2019-12-10 11:35:00,84.69,84.71,84.66,84.68,4912.0,72.4277,72.4448,72.402,72.4191,4912.0
2019-12-10 11:40:00,84.67,84.75,84.67,84.73,2685.0,72.4106,72.479,72.4106,72.4619,2685.0
2019-12-10 11:45:00,84.72,84.73,84.69,84.69,4581.0,72.4533,72.4619,72.4277,72.4277,4581.0
2019-12-10 11:50:00,84.7,84.75,84.69,84.74,4294.0,72.4362,72.479,72.4277,72.4704,4294.0
2019-12-10 11:55:00,84.75,84.75,84.67,84.69,3493.0,72.479,72.479,72.4106,72.4277,3493.0
2019-12-10 12:00:00,84.7,84.7,84.61,84.63,3562.0,72.4362,72.4362,72.3592,72.3763,3562.0
2019-12-10 12:05:00,84.64,84.67,84.63,84.65,4303.0,72.3849,72.4106,72.3763,72.3934,4303.0
2019-12-10 12:10:00,84.65,84.65,84.6,84.61,4659.0,72.3934,72.3934,72.3507,72.3592,4659.0
2019-12-10 12:15:00,84.6,84.61,84.58,84.59,2410.0,72.3507,72.3592,72.3336,72.3421,2410.0
2019-12-10 12:20:00,84.6,84.62,84.57,84.57,5791.0,72.3507,72.3678,72.325,72.325,5791.0
2019-12-10 12:25:00,84.56,84.58,84.51,84.55,4464.0,72.3165,72.3336,72.2737,72.3079,4464.0
2019-12-10 12:30:00,84.55,84.59,84.55,84.59,3938.0,72.3079,72.3421,72.3079,72.3421,3938.0
2019-12-10 12:35:00,84.59,84.61,84.59,84.61,3518.0,72.3421,72.3592,72.3421,72.3592,3518.0
2019-12-10 12:40:00,84.6,84.61,84.57,84.58,2935.0,72.3507,72.3592,72.325,72.3336,2935.0
2019-12-10 12:45:00,84.56,84.58,84.55,84.56,2362.0,72.3165,72.3336,72.3079,72.3165,2362.0
2019-12-10 12:50:00,84.55,84.58,84.51,84.57,4402.0,72.3079,72.3336,72.2737,72.325,4402.0
2019-12-10 12:55:00,84.56,84.67,84.56,84.64,3839.0,72.3165,72.4106,72.3165,72.3849,3839.0
2019-12-10 13:00:00,84.65,84.69,84.65,84.67,3173.0,72.3934,72.4277,72.3934,72.4106,3173.0
2019-12-10 13:05:00,84.65,84.67,84.61,84.61,2080.0,72.3934,72.4106,72.3592,72.3592,2080.0
2019-12-10 13:10:00,84.62,84.67,84.61,84.64,4717.0,72.3678,72.4106,72.3592,72.3849,4717.0
2019-12-10 13:15:00,84.63,84.66,84.62,84.62,2993.0,72.3763,72.402,72.3678,72.3678,2993.0
2019-12-10 13:20:00,84.61,84.64,84.61,84.64,3695.0,72.3592,72.3849,72.3592,72.3849,3695.0
2019-12-10 13:25:00,84.65,84.65,84.63,84.63,2399.0,72.3934,72.3934,72.3763,72.3763,2399.0
2019-12-10 13:30:00,84.64,84.69,84.63,84.68,4720.0,72.3849,72.4277,72.3763,72.4191,4720.0
2019-12-10 13:35:00,84.7,84.71,84.67,84.71,2973.0,72.4362,72.4448,72.4106,72.4448,2973.0
2019-12-10 13:40:00,84.72,84.72,84.67,84.68,2056.0,72.4533,72.4533,72.4106,72.4191,2056.0
2019-12-10 13:45:00,84.67,84.67,84.64,84.66,3784.0,72.4106,72.4106,72.3849,72.402,3784.0
2019-12-10 13:50:00,84.66,84.7,84.66,84.68,4547.0,72.402,72.4362,72.402,72.4191,4547.0
2019-12-10 13:55:00,84.69,84.71,84.67,84.7,7465.0,72.4277,72.4448,72.4106,72.4362,7465.0
2019-12-10 14:00:00,84.7,84.71,84.68,84.68,4443.0,72.4362,72.4448,72.4191,72.4191,4443.0
2019-12-10 14:05:00,84.68,84.77,84.68,84.72,2411.0,72.4191,72.4961,72.4191,72.4533,2411.0
2019-12-10 14:10:00,84.72,84.74,84.69,84.69,7515.0,72.4533,72.4704,72.4277,72.4277,7515.0
2019-12-10 14:15:00,84.68,84.68,84.62,84.64,3390.0,72.4191,72.4191,72.3678,72.3849,3390.0
2019-12-10 14:20:00,84.64,84.69,84.61,84.69,7960.0,72.3849,72.4277,72.3592,72.4277,7960.0
2019-12-10 14:25:00,84.69,84.69,84.64,84.64,4453.0,72.4277,72.4277,72.3849,72.3849,4453.0
2019-12-10 14:30:00,84.65,84.7,84.65,84.69,12500.0,72.3934,72.4362,72.3934,72.4277,12500.0
2019-12-10 14:35:00,84.66,84.66,84.62,84.62,3777.0,72.402,72.402,72.3678,72.3678,3777.0
2019-12-10 14:40:00,84.61,84.63,84.59,84.61,5574.0,72.3592,72.3763,72.3421,72.3592,5574.0
2019-12-10 14:45:00,84.61,84.62,84.6,84.6,3780.0,72.3592,72.3678,72.3507,72.3507,3780.0
2019-12-10 14:50:00,84.61,84.67,84.6,84.65,6176.0,72.3592,72.4106,72.3507,72.3934,6176.0
2019-12-10 14:55:00,84.64,84.69,84.63,84.67,3810.0,72.3849,72.4277,72.3763,72.4106,3810.0
2019-12-10 15:00:00,84.67,84.68,84.63,84.63,5237.0,72.4106,72.4191,72.3763,72.3763,5237.0
2019-12-10 15:05:00,84.63,84.65,84.63,84.64,7268.0,72.3763,72.3934,72.3763,72.3849,7268.0
2019-12-10 15:10:00,84.65,84.72,84.65,84.69,12482.0,72.3934,72.4533,72.3934,72.4277,12482.0
2019-12-10 15:15:00,84.67,84.67,84.61,84.65,6763.0,72.4106,72.4106,72.3592,72.3934,6763.0
2019-12-10 15:20:00,84.65,84.65,84.54,84.55,5717.0,72.3934,72.3934,72.2994,72.3079,5717.0
2019-12-10 15:25:00,84.55,84.55,84.49,84.49,9075.0,72.3079,72.3079,72.2566,72.2566,9075.0
2019-12-10 15:30:00,84.49,84.5,84.3,84.3,10700.0,72.2566,72.2652,72.0941,72.0941,10700.0
2019-12-10 15:35:00,84.3,84.39,84.3,84.38,16635.0,72.0941,72.1711,72.0941,72.1625,16635.0
2019-12-10 15:40:00,84.39,84.44,84.37,84.42,9804.0,72.1711,72.2139,72.154,72.1967,9804.0
2019-12-10 15:45:00,84.42,84.49,84.4,84.48,14376.0,72.1967,72.2566,72.1796,72.2481,14376.0
2019-12-10 15:50:00,84.48,84.48,84.42,84.46,35214.0,72.2481,72.2481,72.1967,72.231,35214.0
2019-12-10 15:55:00,84.46,84.53,84.43,84.52,68371.0,72.231,72.2908,72.2053,72.2823,68371.0
2019-12-11 09:30:00,84.6,84.78,84.27,84.3,27190.0,72.3507,72.5046,72.0685,72.0941,27190.0
2019-12-11 09:35:00,84.31,84.35,84.17,84.19,6010.0,72.1027,72.1369,71.9829,72.0001,6010.0
2019-12-11 09:40:00,84.18,84.19,84.0,84.0,8243.0,71.9915,72.0001,71.8376,71.8376,8243.0
2019-12-11 09:45:00,84.0,84.07,83.96,84.07,5027.0,71.8376,71.8974,71.8034,71.8974,5027.0
2019-12-11 09:50:00,84.08,84.18,84.07,84.1,5800.0,71.906,71.9915,71.8974,71.9231,5800.0
2019-12-11 09:55:00,84.1,84.24,84.08,84.2,7870.0,71.9231,72.0428,71.906,72.0086,7870.0
2019-12-11 10:00:00,84.21,84.22,84.03,84.03,22304.0,72.0172,72.0257,71.8632,71.8632,22304.0
2019-12-11 10:05:00,84.05,84.18,84.04,84.09,21179.0,71.8803,71.9915,71.8718,71.9145,21179.0
2019-12-11 10:10:00,84.1,84.13,84.05,84.08,5784.0,71.9231,71.9487,71.8803,71.906,5784.0
2019-12-11 10:15:00,84.08,84.1,84.05,84.09,7786.0,71.906,71.9231,71.8803,71.9145,7786.0
2019-12-11 10:20:00,84.08,84.11,84.01,84.03,7240.0,71.906,71.9316,71.8461,71.8632,7240.0
2019-12-11 10:25:00,84.02,84.04,83.92,83.92,9438.0,71.8547,71.8718,71.7691,71.7691,9438.0
2019-12-11 10:30:00,83.93,83.94,83.8,83.86,11089.0,71.7777,71.7862,71.6665,71.7178,11089.0
2019-12-11 10:35:00,83.86,83.88,83.8,83.81,9200.0,71.7178,71.7349,71.6665,71.6751,9200.0
2019-12-11 10:40:00,83.82,83.87,83.77,83.77,10456.0,71.6836,71.7264,71.6409,71.6409,10456.0
2019-12-11 10:45:00,83.79,83.83,83.77,83.83,4424.0,71.658,71.6922,71.6409,71.6922,4424.0
2019-12-11 10:50:00,83.8,83.82,83.77,83.81,6819.0,71.6665,71.6836,71.6409,71.6751,6819.0
2019-12-11 10:55:00,83.81,83.84,83.76,83.76,9248.0,71.6751,71.7007,71.6323,71.6323,9248.0
2019-12-11 11:00:00,83.76,83.76,83.63,83.67,11351.0,71.6323,71.6323,71.5211,71.5553,11351.0
2019-12-11 11:05:00,83.67,83.7,83.61,83.67,5943.0,71.5553,71.581,71.504,71.5553,5943.0
2019-12-11 11:10:00,83.67,83.7,83.62,83.67,12162.0,71.5553,71.581,71.5126,71.5553,12162.0
2019-12-11 11:15:00,83.67,83.72,83.67,83.7,12565.0,71.5553,71.5981,71.5553,71.581,12565.0
2019-12-11 11:20:00,83.71,83.73,83.67,83.73,5876.0,71.5896,71.6067,71.5553,71.6067,5876.0
2019-12-11 11:25:00,83.72,83.73,83.62,83.69,10321.0,71.5981,71.6067,71.5126,71.5724,10321.0
2019-12-11 11:30:00,83.72,83.76,83.69,83.72,13886.0,71.5981,71.6323,71.5724,71.5981,13886.0
2019-12-11 11:35:00,83.72,83.76,83.69,83.75,7398.0,71.5981,71.6323,71.5724,71.6238,7398.0
2019-12-11 11:40:00,83.77,83.8,83.76,83.8,4140.0,71.6409,71.6665,71.6323,71.6665,4140.0
2019-12-11 11:45:00,83.78,83.81,83.75,83.78,4500.0,71.6494,71.6751,71.6238,71.6494,4500.0
2019-12-11 11:50:00,83.78,83.86,83.77,83.86,12107.0,71.6494,71.7178,71.6409,71.7178,12107.0
2019-12-11 11:55:00,83.84,83.85,83.71,83.75,37947.0,71.7007,71.7093,71.5896,71.6238,37947.0
2019-12-11 12:00:00,83.75,83.84,83.72,83.82,13313.0,71.6238,71.7007,71.5981,71.6836,13313.0
2019-12-11 12:05:00,83.83,83.83,83.74,83.75,8770.0,71.6922,71.6922,71.6152,71.6238,8770.0
2019-12-11 12:10:00,83.76,83.77,83.66,83.66,4501.0,71.6323,71.6409,71.5468,71.5468,4501.0
2019-12-11 12:15:00,83.67,83.77,83.67,83.76,8814.0,71.5553,71.6409,71.5553,71.6323,8814.0
2019-12-11 12:20:00,83.76,83.76,83.71,83.71,3000.0,71.6323,71.6323,71.5896,71.5896,3000.0
2019-12-11 12:25:00,83.71,83.71,83.69,83.69,3665.0,71.5896,71.5896,71.5724,71.5724,3665.0
2019-12-11 12:30:00,83.69,83.74,83.67,83.74,6655.0,71.5724,71.6152,71.5553,71.6152,6655.0
2019-12-11 12:35:00,83.73,83.74,83.69,83.74,6800.0,71.6067,71.6152,71.5724,71.6152,6800.0
2019-12-11 12:40:00,83.75,83.79,83.75,83.77,6624.0,71.6238,71.658,71.6238,71.6409,6624.0
2019-12-11 12:45:00,83.78,83.82,83.77,83.81,9357.0,71.6494,71.6836,71.6409,71.6751,9357.0
2019-12-11 12:50:00,83.81,83.84,83.81,83.84,5533.0,71.6751,71.7007,71.6751,71.7007,5533.0
2019-12-11 12:55:00,83.84,83.9,83.83,83.89,3383.0,71.7007,71.752,71.6922,71.7435,3383.0
2019-12-11 13:00:00,83.9,83.93,83.88,83.92,9815.0,71.752,71.7777,71.7349,71.7691,9815.0
2019-12-11 13:05:00,83.92,84.01,83.91,84.0,24087.0,71.7691,71.8461,71.7606,71.8376,24087.0
2019-12-11 13:10:00,84.0,84.06,84.0,84.06,6199.0,71.8376,71.8889,71.8376,71.8889,6199.0
2019-12-11 13:15:00,84.05,84.1,84.05,84.06,15024.0,71.8803,71.9231,71.8803,71.8889,15024.0
2019-12-11 13:20:00,84.06,84.1,84.05,84.09,6733.0,71.8889,71.9231,71.8803,71.9145,6733.0
2019-12-11 13:25:00,84.1,84.17,84.1,84.15,5430.0,71.9231,71.9829,71.9231,71.9658,5430.0
2019-12-11 13:30:00,84.17,84.19,84.13,84.19,6963.0,71.9829,72.0001,71.9487,72.0001,6963.0
2019-12-11 13:35:00,84.19,84.21,84.13,84.14,6728.0,72.0001,72.0172,71.9487,71.9573,6728.0
2019-12-11 13:40:00,84.14,84.18,84.13,84.17,4844.0,71.9573,71.9915,71.9487,71.9829,4844.0
2019-12-11 13:45:00,84.17,84.17,84.15,84.17,3471.0,71.9829,71.9829,71.9658,71.9829,3471.0
2019-12-11 13:50:00,84.17,84.19,84.14,84.16,6665.0,71.9829,72.0001,71.9573,71.9744,6665.0
2019-12-11 13:55:00,84.13,84.15,84.09,84.15,6087.0,71.9487,71.9658,71.9145,71.9658,6087.0
2019-12-11 14:00:00,84.09,84.24,84.09,84.23,3304.0,71.9145,72.0428,71.9145,72.0343,3304.0
2019-12-11 14:05:00,84.25,84.29,84.24,84.26,4853.0,72.0514,72.0856,72.0428,72.0599,4853.0
2019-12-11 14:10:00,84.25,84.27,84.22,84.25,3774.0,72.0514,72.0685,72.0257,72.0514,3774.0
2019-12-11 14:15:00,84.24,84.33,84.24,84.33,3713.0,72.0428,72.1198,72.0428,72.1198,3713.0
2019-12-11 14:20:00,84.33,84.36,84.28,84.31,7906.0,72.1198,72.1454,72.077,72.1027,7906.0
2019-12-11 14:25:00,84.31,84.31,84.25,84.25,3237.0,72.1027,72.1027,72.0514,72.0514,3237.0
2019-12-11 14:30:00,84.26,84.26,84.14,84.17,5939.0,72.0599,72.0599,71.9573,71.9829,5939.0
2019-12-11 14:35:00,84.17,84.26,84.15,84.21,5672.0,71.9829,72.0599,71.9658,72.0172,5672.0
2019-12-11 14:40:00,84.22,84.28,84.15,84.23,8322.0,72.0257,72.077,71.9658,72.0343,8322.0
2019-12-11 14:45:00,84.21,84.22,84.16,84.17,6462.0,72.0172,72.0257,71.9744,71.9829,6462.0
2019-12-11 14:50:00,84.2,84.23,84.14,84.21,6239.0,72.0086,72.0343,71.9573,72.0172,6239.0
2019-12-11 14:55:00,84.21,84.29,84.2,84.27,5826.0,72.0172,72.0856,72.0086,72.0685,5826.0
2019-12-11 15:00:00,84.28,84.31,84.23,84.26,10402.0,72.077,72.1027,72.0343,72.0599,10402.0
2019-12-11 15:05:00,84.27,84.3,84.24,84.26,9279.0,72.0685,72.0941,72.0428,72.0599,9279.0
2019-12-11 15:10:00,84.25,84.26,84.16,84.19,7213.0,72.0514,72.0599,71.9744,72.0001,7213.0
2019-12-11 15:15:00,84.2,84.21,84.17,84.2,4087.0,72.0086,72.0172,71.9829,72.0086,4087.0
2019-12-11 15:20:00,84.19,84.23,84.17,84.23,4340.0,72.0001,72.0343,71.9829,72.0343,4340.0
2019-12-11 15:25:00,84.24,84.28,84.22,84.23,10088.0,72.0428,72.077,72.0257,72.0343,10088.0
2019-12-11 15:30:00,84.23,84.27,84.2,84.25,9605.0,72.0343,72.0685,72.0086,72.0514,9605.0
2019-12-11 15:35:00,84.23,84.26,84.18,84.2,6181.0,72.0343,72.0599,71.9915,72.0086,6181.0
2019-12-11 15:40:00,84.2,84.21,84.16,84.17,9740.0,72.0086,72.0172,71.9744,71.9829,9740.0
2019-12-11 15:45:00,84.16,84.2,84.14,84.16,11831.0,71.9744,72.0086,71.9573,71.9744,11831.0
2019-12-11 15:50:00,84.17,84.29,84.17,84.27,35120.0,71.9829,72.0856,71.9829,72.0685,35120.0
2019-12-11 15:55:00,84.27,84.28,84.19,84.26,94723.0,72.0685,72.077,72.0001,72.0599,94723.0
2019-12-12 09:30:00,84.15,84.47,83.81,83.81,12775.0,71.9658,72.2395,71.6751,71.6751,12775.0
2019-12-12 09:35:00,83.8,84.32,83.75,84.32,7847.0,71.6665,72.1112,71.6238,72.1112,7847.0
2019-12-12 09:40:00,84.38,84.39,84.21,84.37,4918.0,72.1625,72.1711,72.0172,72.154,4918.0
2019-12-12 09:45:00,84.38,84.44,84.28,84.29,4368.0,72.1625,72.2139,72.077,72.0856,4368.0
2019-12-12 09:50:00,84.34,84.42,84.32,84.4,2550.0,72.1283,72.1967,72.1112,72.1796,2550.0
2019-12-12 09:55:00,84.47,84.62,84.4,84.62,7706.0,72.2395,72.3678,72.1796,72.3678,7706.0
2019-12-12 10:00:00,84.7,84.78,84.57,84.68,10223.0,72.4362,72.5046,72.325,72.4191,10223.0
2019-12-12 10:05:00,84.65,84.77,84.59,84.7,6819.0,72.3934,72.4961,72.3421,72.4362,6819.0
2019-12-12 10:10:00,84.66,84.85,84.63,84.73,9286.0,72.402,72.5645,72.3763,72.4619,9286.0
2019-12-12 10:15:00,84.71,84.75,84.64,84.72,7055.0,72.4448,72.479,72.3849,72.4533,7055.0
2019-12-12 10:20:00,84.71,84.89,84.69,84.89,6734.0,72.4448,72.5987,72.4277,72.5987,6734.0
2019-12-12 10:25:00,84.89,84.97,84.81,84.95,10588.0,72.5987,72.6671,72.5303,72.65,10588.0
2019-12-12 10:30:00,84.97,85.0,84.92,84.97,7088.0,72.6671,72.6928,72.6244,72.6671,7088.0
2019-12-12 10:35:00,84.99,85.08,84.93,84.99,12331.0,72.6842,72.7612,72.6329,72.6842,12331.0
2019-12-12 10:40:00,84.99,85.0,84.76,84.77,6381.0,72.6842,72.6928,72.4875,72.4961,6381.0
2019-12-12 10:45:00,84.77,84.82,84.72,84.72,4338.0,72.4961,72.5388,72.4533,72.4533,4338.0
2019-12-12 10:50:00,84.74,84.93,84.74,84.92,3155.0,72.4704,72.6329,72.4704,72.6244,3155.0
2019-12-12 10:55:00,84.92,84.97,84.9,84.93,4545.0,72.6244,72.6671,72.6072,72.6329,4545.0
2019-12-12 11:00:00,84.9,84.92,84.84,84.87,4401.0,72.6072,72.6244,72.5559,72.5816,4401.0
2019-12-12 11:05:00,84.86,84.91,84.8,84.8,5915.0,72.573,72.6158,72.5217,72.5217,5915.0
2019-12-12 11:10:00,84.81,84.84,84.68,84.71,4600.0,72.5303,72.5559,72.4191,72.4448,4600.0
2019-12-12 11:15:00,84.74,84.75,84.61,84.68,5968.0,72.4704,72.479,72.3592,72.4191,5968.0
2019-12-12 11:20:00,84.69,84.69,84.58,84.58,9796.0,72.4277,72.4277,72.3336,72.3336,9796.0
2019-12-12 11:25:00,84.56,84.57,84.45,84.47,4238.0,72.3165,72.325,72.2224,72.2395,4238.0
2019-12-12 11:30:00,84.45,84.58,84.45,84.48,6014.0,72.2224,72.3336,72.2224,72.2481,6014.0
2019-12-12 11:35:00,84.5,84.63,84.49,84.59,4337.0,72.2652,72.3763,72.2566,72.3421,4337.0
2019-12-12 11:40:00,84.57,84.57,84.49,84.5,13056.0,72.325,72.325,72.2566,72.2652,13056.0
2019-12-12 11:45:00,84.49,84.52,84.45,84.49,10836.0,72.2566,72.2823,72.2224,72.2566,10836.0
2019-12-12 11:50:00,84.45,84.51,84.42,84.42,7156.0,72.2224,72.2737,72.1967,72.1967,7156.0
2019-12-12 11:55:00,84.39,84.5,84.27,84.48,7736.0,72.1711,72.2652,72.0685,72.2481,7736.0
2019-12-12 12:00:00,84.47,84.49,84.41,84.42,6797.0,72.2395,72.2566,72.1882,72.1967,6797.0
2019-12-12 12:05:00,84.4,84.48,84.4,84.45,5535.0,72.1796,72.2481,72.1796,72.2224,5535.0
2019-12-12 12:10:00,84.45,84.45,84.35,84.38,4080.0,72.2224,72.2224,72.1369,72.1625,4080.0
2019-12-12 12:15:00,84.4,84.41,84.29,84.31,7907.0,72.1796,72.1882,72.0856,72.1027,7907.0
2019-12-12 12:20:00,84.3,84.3,84.18,84.19,3424.0,72.0941,72.0941,71.9915,72.0001,3424.0
2019-12-12 12:25:00,84.2,84.28,84.17,84.28,3794.0,72.0086,72.077,71.9829,72.077,3794.0
2019-12-12 12:30:00,84.29,84.36,84.23,84.3,9194.0,72.0856,72.1454,72.0343,72.0941,9194.0
2019-12-12 12:35:00,84.29,84.36,84.29,84.34,2734.0,72.0856,72.1454,72.0856,72.1283,2734.0
2019-12-12 12:40:00,84.34,84.39,84.3,84.31,3900.0,72.1283,72.1711,72.0941,72.1027,3900.0
2019-12-12 12:45:00,84.32,84.37,84.31,84.37,3480.0,72.1112,72.154,72.1027,72.154,3480.0
2019-12-12 12:50:00,84.36,84.36,84.29,84.31,4890.0,72.1454,72.1454,72.0856,72.1027,4890.0
2019-12-12 12:55:00,84.32,84.33,84.24,84.24,4999.0,72.1112,72.1198,72.0428,72.0428,4999.0
2019-12-12 13:00:00,84.25,84.36,84.24,84.35,6339.0,72.0514,72.1454,72.0428,72.1369,6339.0
2019-12-12 13:05:00,84.34,84.39,84.33,84.35,2910.0,72.1283,72.1711,72.1198,72.1369,2910.0
2019-12-12 13:10:00,84.34,84.39,84.33,84.39,4320.0,72.1283,72.1711,72.1198,72.1711,4320.0
2019-12-12 13:15:00,84.39,84.43,84.37,84.43,2926.0,72.1711,72.2053,72.154,72.2053,2926.0
2019-12-12 13:20:00,84.42,84.43,84.4,84.4,3777.0,72.1967,72.2053,72.1796,72.1796,3777.0
2019-12-12 13:25:00,84.41,84.44,84.39,84.41,3455.0,72.1882,72.2139,72.1711,72.1882,3455.0
2019-12-12 13:30:00,84.41,84.41,84.34,84.38,7167.0,72.1882,72.1882,72.1283,72.1625,7167.0
2019-12-12 13:35:00,84.4,84.4,84.34,84.38,1922.0,72.1796,72.1796,72.1283,72.1625,1922.0
2019-12-12 13:40:00,84.38,84.4,84.37,84.37,3584.0,72.1625,72.1796,72.154,72.154,3584.0
2019-12-12 13:45:00,84.38,84.39,84.34,84.35,1812.0,72.1625,72.1711,72.1283,72.1369,1812.0
2019-12-12 13:50:00,84.36,84.39,84.36,84.39,3093.0,72.1454,72.1711,72.1454,72.1711,3093.0
2019-12-12 13:55:00,84.39,84.39,84.27,84.34,8332.0,72.1711,72.1711,72.0685,72.1283,8332.0
2019-12-12 14:00:00,84.36,84.36,84.24,84.25,3091.0,72.1454,72.1454,72.0428,72.0514,3091.0
2019-12-12 14:05:00,84.25,84.32,84.24,84.29,4855.0,72.0514,72.1112,72.0428,72.0856,4855.0
2019-12-12 14:10:00,84.28,84.32,84.18,84.24,5095.0,72.077,72.1112,71.9915,72.0428,5095.0
2019-12-12 14:15:00,84.25,84.29,84.22,84.23,3655.0,72.0514,72.0856,72.0257,72.0343,3655.0
2019-12-12 14:20:00,84.22,84.27,84.2,84.25,5635.0,72.0257,72.0685,72.0086,72.0514,5635.0
2019-12-12 14:25:00,84.25,84.29,84.24,84.28,6187.0,72.0514,72.0856,72.0428,72.077,6187.0
2019-12-12 14:30:00,84.23,84.54,84.23,84.45,46232.0,72.0343,72.2994,72.0343,72.2224,46232.0
2019-12-12 14:35:00,84.47,84.47,84.37,84.41,15548.0,72.2395,72.2395,72.154,72.1882,15548.0
2019-12-12 14:40:00,84.41,84.5,84.41,84.47,5611.0,72.1882,72.2652,72.1882,72.2395,5611.0
2019-12-12 14:45:00,84.46,84.48,84.37,84.39,4781.0,72.231,72.2481,72.154,72.1711,4781.0
2019-12-12 14:50:00,84.4,84.47,84.31,84.47,4035.0,72.1796,72.2395,72.1027,72.2395,4035.0
2019-12-12 14:55:00,84.51,84.54,84.47,84.51,4565.0,72.2737,72.2994,72.2395,72.2737,4565.0
2019-12-12 15:00:00,84.53,84.59,84.49,84.55,6733.0,72.2908,72.3421,72.2566,72.3079,6733.0
2019-12-12 15:05:00,84.55,84.62,84.54,84.6,3240.0,72.3079,72.3678,72.2994,72.3507,3240.0
2019-12-12 15:10:00,84.59,84.59,84.51,84.52,4205.0,72.3421,72.3421,72.2737,72.2823,4205.0
2019-12-12 15:15:00,84.5,84.58,84.48,84.55,6860.0,72.2652,72.3336,72.2481,72.3079,6860.0
2019-12-12 15:20:00,84.56,84.58,84.54,84.55,3927.0,72.3165,72.3336,72.2994,72.3079,3927.0
2019-12-12 15:25:00,84.56,84.67,84.55,84.66,7899.0,72.3165,72.4106,72.3079,72.402,7899.0
2019-12-12 15:30:00,84.67,84.68,84.59,84.63,10584.0,72.4106,72.4191,72.3421,72.3763,10584.0
2019-12-12 15:35:00,84.62,84.71,84.58,84.66,10315.0,72.3678,72.4448,72.3336,72.402,10315.0
2019-12-12 15:40:00,84.65,84.75,84.65,84.75,10900.0,72.3934,72.479,72.3934,72.479,10900.0
2019-12-12 15:45:00,84.76,84.82,84.71,84.81,12936.0,72.4875,72.5388,72.4448,72.5303,12936.0
2019-12-12 15:50:00,84.84,84.88,84.79,84.86,23717.0,72.5559,72.5901,72.5132,72.573,23717.0
2019-12-12 15:55:00,84.86,84.86,84.71,84.73,52943.0,72.573,72.573,72.4448,72.4619,52943.0
2019-12-13 09:30:00,84.34,84.67,84.1,84.18,27236.0,72.1283,72.4106,71.9231,71.9915,27236.0
2019-12-13 09:35:00,84.19,84.31,84.08,84.31,7073.0,72.0001,72.1027,71.906,72.1027,7073.0
2019-12-13 09:40:00,84.4,84.45,84.25,84.28,15308.0,72.1796,72.2224,72.0514,72.077,15308.0
2019-12-13 09:45:00,84.29,84.65,84.19,84.65,20856.0,72.0856,72.3934,72.0001,72.3934,20856.0
2019-12-13 09:50:00,84.68,84.77,84.63,84.77,15856.0,72.4191,72.4961,72.3763,72.4961,15856.0
2019-12-13 09:55:00,84.75,84.79,84.68,84.72,7096.0,72.479,72.5132,72.4191,72.4533,7096.0
2019-12-13 10:00:00,84.7,85.07,84.67,84.95,8221.0,72.4362,72.7526,72.4106,72.65,8221.0
2019-12-13 10:05:00,84.98,85.02,84.74,84.89,10217.0,72.6757,72.7099,72.4704,72.5987,10217.0
2019-12-13 10:10:00,84.88,84.91,84.7,84.74,12604.0,72.5901,72.6158,72.4362,72.4704,12604.0
2019-12-13 10:15:00,84.76,84.92,84.67,84.89,12500.0,72.4875,72.6244,72.4106,72.5987,12500.0
2019-12-13 10:20:00,84.88,84.97,84.79,84.87,10159.0,72.5901,72.6671,72.5132,72.5816,10159.0
2019-12-13 10:25:00,84.88,84.95,84.81,84.95,13940.0,72.5901,72.65,72.5303,72.65,13940.0
2019-12-13 10:30:00,84.95,84.98,84.79,84.88,11597.0,72.65,72.6757,72.5132,72.5901,11597.0
2019-12-13 10:35:00,84.9,84.9,84.69,84.79,10153.0,72.6072,72.6072,72.4277,72.5132,10153.0
2019-12-13 10:40:00,84.81,84.96,84.79,84.8,12803.0,72.5303,72.6586,72.5132,72.5217,12803.0
2019-12-13 10:45:00,84.79,85.06,84.75,84.83,9221.0,72.5132,72.7441,72.479,72.5474,9221.0
2019-12-13 10:50:00,84.86,84.89,84.74,84.74,5750.0,72.573,72.5987,72.4704,72.4704,5750.0
2019-12-13 10:55:00,84.75,84.78,84.71,84.72,9278.0,72.479,72.5046,72.4448,72.4533,9278.0
2019-12-13 11:00:00,84.72,84.83,84.7,84.8,9025.0,72.4533,72.5474,72.4362,72.5217,9025.0
2019-12-13 11:05:00,84.8,84.9,84.79,84.89,8552.0,72.5217,72.6072,72.5132,72.5987,8552.0
2019-12-13 11:10:00,84.9,84.95,84.83,84.86,5845.0,72.6072,72.65,72.5474,72.573,5845.0
2019-12-13 11:15:00,84.83,84.84,84.71,84.71,6381.0,72.5474,72.5559,72.4448,72.4448,6381.0
2019-12-13 11:20:00,84.72,84.75,84.64,84.69,6893.0,72.4533,72.479,72.3849,72.4277,6893.0
2019-12-13 11:25:00,84.66,84.75,84.6,84.64,9660.0,72.402,72.479,72.3507,72.3849,9660.0
2019-12-13 11:30:00,84.62,84.7,84.62,84.7,8802.0,72.3678,72.4362,72.3678,72.4362,8802.0
2019-12-13 11:35:00,84.7,84.81,84.7,84.76,6810.0,72.4362,72.5303,72.4362,72.4875,6810.0
2019-12-13 11:40:00,84.73,84.84,84.73,84.81,3702.0,72.4619,72.5559,72.4619,72.5303,3702.0
2019-12-13 11:45:00,84.82,84.89,84.78,84.82,6334.0,72.5388,72.5987,72.5046,72.5388,6334.0
2019-12-13 11:50:00,84.86,84.92,84.83,84.86,4838.0,72.573,72.6244,72.5474,72.573,4838.0
2019-12-13 11:55:00,84.85,84.95,84.85,84.91,7200.0,72.5645,72.65,72.5645,72.6158,7200.0
2019-12-13 12:00:00,84.9,84.93,84.89,84.9,8392.0,72.6072,72.6329,72.5987,72.6072,8392.0
2019-12-13 12:05:00,84.9,84.95,84.89,84.89,4735.0,72.6072,72.65,72.5987,72.5987,4735.0
2019-12-13 12:10:00,84.91,84.93,84.84,84.88,6557.0,72.6158,72.6329,72.5559,72.5901,6557.0
2019-12-13 12:15:00,84.87,84.96,84.85,84.95,4620.0,72.5816,72.6586,72.5645,72.65,4620.0
2019-12-13 12:20:00,84.97,84.97,84.92,84.95,5025.0,72.6671,72.6671,72.6244,72.65,5025.0
2019-12-13 12:25:00,84.96,84.96,84.89,84.92,5381.0,72.6586,72.6586,72.5987,72.6244,5381.0
2019-12-13 12:30:00,84.92,84.94,84.89,84.91,4100.0,72.6244,72.6415,72.5987,72.6158,4100.0
2019-12-13 12:35:00,84.95,84.98,84.93,84.97,8219.0,72.65,72.6757,72.6329,72.6671,8219.0
2019-12-13 12:40:00,84.96,85.0,84.92,84.95,7162.0,72.6586,72.6928,72.6244,72.65,7162.0
2019-12-13 12:45:00,84.97,85.01,84.95,84.98,4522.0,72.6671,72.7013,72.65,72.6757,4522.0
2019-12-13 12:50:00,84.97,85.04,84.97,85.01,4733.0,72.6671,72.727,72.6671,72.7013,4733.0
2019-12-13 12:55:00,85.02,85.15,85.0,85.15,4300.0,72.7099,72.8211,72.6928,72.8211,4300.0
2019-12-13 13:00:00,85.16,85.2,85.16,85.2,4403.0,72.8296,72.8638,72.8296,72.8638,4403.0
2019-12-13 13:05:00,85.2,85.23,85.15,85.16,5312.0,72.8638,72.8895,72.8211,72.8296,5312.0
2019-12-13 13:10:00,85.16,85.17,85.12,85.17,4209.0,72.8296,72.8382,72.7954,72.8382,4209.0
2019-12-13 13:15:00,85.16,85.17,85.04,85.06,12206.0,72.8296,72.8382,72.727,72.7441,12206.0
2019-12-13 13:20:00,85.09,85.1,85.06,85.1,3028.0,72.7697,72.7783,72.7441,72.7783,3028.0
2019-12-13 13:25:00,85.09,85.09,85.05,85.08,1800.0,72.7697,72.7697,72.7355,72.7612,1800.0
2019-12-13 13:30:00,85.05,85.1,85.03,85.06,5030.0,72.7355,72.7783,72.7184,72.7441,5030.0
2019-12-13 13:35:00,85.06,85.08,85.05,85.07,1400.0,72.7441,72.7612,72.7355,72.7526,1400.0
2019-12-13 13:40:00,85.09,85.1,85.07,85.09,4500.0,72.7697,72.7783,72.7526,72.7697,4500.0
2019-12-13 13:45:00,85.08,85.1,85.07,85.07,3197.0,72.7612,72.7783,72.7526,72.7526,3197.0
2019-12-13 13:50:00,85.06,85.13,85.04,85.04,4441.0,72.7441,72.8039,72.727,72.727,4441.0
2019-12-13 13:55:00,85.03,85.1,85.02,85.1,3200.0,72.7184,72.7783,72.7099,72.7783,3200.0
2019-12-13 14:00:00,85.11,85.15,85.08,85.13,5259.0,72.7868,72.8211,72.7612,72.8039,5259.0
2019-12-13 14:05:00,85.12,85.16,85.1,85.15,2855.0,72.7954,72.8296,72.7783,72.8211,2855.0
2019-12-13 14:10:00,85.16,85.19,85.13,85.15,4988.0,72.8296,72.8553,72.8039,72.8211,4988.0
2019-12-13 14:15:00,85.14,85.16,85.1,85.11,2605.0,72.8125,72.8296,72.7783,72.7868,2605.0
2019-12-13 14:20:00,85.12,85.13,85.09,85.1,2777.0,72.7954,72.8039,72.7697,72.7783,2777.0
2019-12-13 14:25:00,85.09,85.14,85.09,85.13,5142.0,72.7697,72.8125,72.7697,72.8039,5142.0
2019-12-13 14:30:00,85.13,85.15,85.1,85.14,2740.0,72.8039,72.8211,72.7783,72.8125,2740.0
2019-12-13 14:35:00,85.15,85.15,85.01,85.05,6036.0,72.8211,72.8211,72.7013,72.7355,6036.0
2019-12-13 14:40:00,85.07,85.09,85.05,85.08,1908.0,72.7526,72.7697,72.7355,72.7612,1908.0
2019-12-13 14:45:00,85.08,85.11,85.08,85.1,4529.0,72.7612,72.7868,72.7612,72.7783,4529.0
2019-12-13 14:50:00,85.1,85.11,85.06,85.08,5093.0,72.7783,72.7868,72.7441,72.7612,5093.0
2019-12-13 14:55:00,85.09,85.09,85.02,85.02,5406.0,72.7697,72.7697,72.7099,72.7099,5406.0
2019-12-13 15:00:00,85.02,85.07,85.02,85.05,6000.0,72.7099,72.7526,72.7099,72.7355,6000.0
2019-12-13 15:05:00,85.06,85.07,85.03,85.05,5882.0,72.7441,72.7526,72.7184,72.7355,5882.0
2019-12-13 15:10:00,85.06,85.11,85.03,85.06,8972.0,72.7441,72.7868,72.7184,72.7441,8972.0
2019-12-13 15:15:00,85.07,85.09,85.05,85.08,4996.0,72.7526,72.7697,72.7355,72.7612,4996.0
2019-12-13 15:20:00,85.07,85.08,85.01,85.01,6496.0,72.7526,72.7612,72.7013,72.7013,6496.0
2019-12-13 15:25:00,85.01,85.05,85.0,85.03,4806.0,72.7013,72.7355,72.6928,72.7184,4806.0
2019-12-13 15:30:00,85.03,85.09,85.03,85.06,9362.0,72.7184,72.7697,72.7184,72.7441,9362.0
2019-12-13 15:35:00,85.05,85.08,85.03,85.07,10908.0,72.7355,72.7612,72.7184,72.7526,10908.0
2019-12-13 15:40:00,85.08,85.14,85.07,85.07,10045.0,72.7612,72.8125,72.7526,72.7526,10045.0
2019-12-13 15:45:00,85.07,85.09,85.04,85.08,17276.0,72.7526,72.7697,72.727,72.7612,17276.0
2019-12-13 15:50:00,85.1,85.17,85.09,85.13,35030.0,72.7783,72.8382,72.7697,72.8039,35030.0
2019-12-13 15:55:00,85.13,85.17,85.06,85.08,65297.0,72.8039,72.8382,72.7441,72.7612,65297.0
2019-12-16 09:30:00,85.43,85.86,85.43,85.62,22096.0,73.0605,73.4283,73.0605,73.223,22096.0
2019-12-16 09:35:00,85.75,85.75,85.47,85.48,4936.0,73.3342,73.3342,73.0947,73.1033,4936.0
2019-12-16 09:40:00,85.44,85.47,85.31,85.35,7253.0,73.0691,73.0947,72.9579,72.9921,7253.0
2019-12-16 09:45:00,85.42,85.48,85.34,85.42,5682.0,73.052,73.1033,72.9835,73.052,5682.0
2019-12-16 09:50:00,85.38,85.47,85.29,85.29,5700.0,73.0177,73.0947,72.9408,72.9408,5700.0
2019-12-16 09:55:00,85.32,85.36,85.27,85.35,10325.0,72.9664,73.0006,72.9237,72.9921,10325.0
2019-12-16 10:00:00,85.3,85.33,85.19,85.29,8413.0,72.9493,72.975,72.8553,72.9408,8413.0
2019-12-16 10:05:00,85.3,85.31,85.16,85.21,10403.0,72.9493,72.9579,72.8296,72.8724,10403.0
2019-12-16 10:10:00,85.21,85.26,85.14,85.15,12227.0,72.8724,72.9151,72.8125,72.8211,12227.0
2019-12-16 10:15:00,85.15,85.19,85.11,85.11,7971.0,72.8211,72.8553,72.7868,72.7868,7971.0
2019-12-16 10:20:00,85.11,85.22,85.06,85.21,6496.0,72.7868,72.8809,72.7441,72.8724,6496.0
2019-12-16 10:25:00,85.22,85.27,85.02,85.04,15428.0,72.8809,72.9237,72.7099,72.727,15428.0
2019-12-16 10:30:00,85.04,85.13,85.03,85.03,4948.0,72.727,72.8039,72.7184,72.7184,4948.0
2019-12-16 10:35:00,85.02,85.03,84.94,84.94,9315.0,72.7099,72.7184,72.6415,72.6415,9315.0
2019-12-16 10:40:00,84.92,84.99,84.88,84.94,13900.0,72.6244,72.6842,72.5901,72.6415,13900.0
2019-12-16 10:45:00,84.94,84.98,84.91,84.96,10580.0,72.6415,72.6757,72.6158,72.6586,10580.0
2019-12-16 10:50:00,84.97,85.07,84.96,85.06,11106.0,72.6671,72.7526,72.6586,72.7441,11106.0
2019-12-16 10:55:00,85.05,85.06,84.99,85.01,9713.0,72.7355,72.7441,72.6842,72.7013,9713.0
2019-12-16 11:00:00,85.01,85.09,85.01,85.09,8891.0,72.7013,72.7697,72.7013,72.7697,8891.0
2019-12-16 11:05:00,85.08,85.13,85.02,85.08,12590.0,72.7612,72.8039,72.7099,72.7612,12590.0
2019-12-16 11:10:00,85.08,85.1,85.04,85.06,8485.0,72.7612,72.7783,72.727,72.7441,8485.0
2019-12-16 11:15:00,85.06,85.06,84.97,84.99,14367.0,72.7441,72.7441,72.6671,72.6842,14367.0
2019-12-16 11:20:00,84.99,85.05,84.96,84.97,10901.0,72.6842,72.7355,72.6586,72.6671,10901.0
2019-12-16 11:25:00,84.96,85.05,84.96,85.0,16498.0,72.6586,72.7355,72.6586,72.6928,16498.0
2019-12-16 11:30:00,85.0,85.01,84.94,84.96,12279.0,72.6928,72.7013,72.6415,72.6586,12279.0
2019-12-16 11:35:00,84.95,85.03,84.95,85.01,7552.0,72.65,72.7184,72.65,72.7013,7552.0
2019-12-16 11:40:00,85.0,85.06,84.99,85.04,7365.0,72.6928,72.7441,72.6842,72.727,7365.0
2019-12-16 11:45:00,85.04,85.11,85.03,85.06,4872.0,72.727,72.7868,72.7184,72.7441,4872.0
2019-12-16 11:50:00,85.05,85.06,84.98,84.99,12500.0,72.7355,72.7441,72.6757,72.6842,12500.0
2019-12-16 11:55:00,84.98,85.09,84.98,85.07,8351.0,72.6757,72.7697,72.6757,72.7526,8351.0
2019-12-16 12:00:00,85.07,85.17,85.07,85.16,12623.0,72.7526,72.8382,72.7526,72.8296,12623.0
2019-12-16 12:05:00,85.17,85.19,85.12,85.19,7559.0,72.8382,72.8553,72.7954,72.8553,7559.0
2019-12-16 12:10:00,85.19,85.19,85.08,85.09,12389.0,72.8553,72.8553,72.7612,72.7697,12389.0
2019-12-16 12:15:00,85.09,85.1,85.03,85.09,7500.0,72.7697,72.7783,72.7184,72.7697,7500.0
2019-12-16 12:20:00,85.1,85.12,85.08,85.11,6013.0,72.7783,72.7954,72.7612,72.7868,6013.0
2019-12-16 12:25:00,85.13,85.15,85.09,85.1,5151.0,72.8039,72.8211,72.7697,72.7783,5151.0
2019-12-16 12:30:00,85.1,85.17,85.1,85.11,21977.0,72.7783,72.8382,72.7783,72.7868,21977.0
2019-12-16 12:35:00,85.12,85.24,85.12,85.15,35869.0,72.7954,72.898,72.7954,72.8211,35869.0
2019-12-16 12:40:00,85.16,85.24,85.14,85.2,51862.0,72.8296,72.898,72.8125,72.8638,51862.0
2019-12-16 12:45:00,85.2,85.42,85.14,85.42,33242.0,72.8638,73.052,72.8125,73.052,33242.0
2019-12-16 12:50:00,85.41,85.41,85.22,85.22,8277.0,73.0434,73.0434,72.8809,72.8809,8277.0
2019-12-16 12:55:00,85.23,85.24,85.18,85.19,5708.0,72.8895,72.898,72.8467,72.8553,5708.0
2019-12-16 13:00:00,85.18,85.23,85.14,85.23,7471.0,72.8467,72.8895,72.8125,72.8895,7471.0
2019-12-16 13:05:00,85.22,85.24,85.2,85.2,2179.0,72.8809,72.898,72.8638,72.8638,2179.0
2019-12-16 13:10:00,85.2,85.2,85.15,85.15,24485.0,72.8638,72.8638,72.8211,72.8211,24485.0
2019-12-16 13:15:00,85.14,85.21,85.13,85.17,5318.0,72.8125,72.8724,72.8039,72.8382,5318.0
2019-12-16 13:20:00,85.17,85.17,85.12,85.14,13949.0,72.8382,72.8382,72.7954,72.8125,13949.0
2019-12-16 13:25:00,85.15,85.19,85.15,85.19,6502.0,72.8211,72.8553,72.8211,72.8553,6502.0
2019-12-16 13:30:00,85.18,85.18,85.14,85.16,5417.0,72.8467,72.8467,72.8125,72.8296,5417.0
2019-12-16 13:35:00,85.15,85.16,85.13,85.14,7628.0,72.8211,72.8296,72.8039,72.8125,7628.0
2019-12-16 13:40:00,85.14,85.16,85.13,85.15,4893.0,72.8125,72.8296,72.8039,72.8211,4893.0
2019-12-16 13:45:00,85.15,85.16,85.14,85.16,4785.0,72.8211,72.8296,72.8125,72.8296,4785.0
2019-12-16 13:50:00,85.16,85.18,85.13,85.14,9976.0,72.8296,72.8467,72.8039,72.8125,9976.0
2019-12-16 13:55:00,85.15,85.18,85.1,85.1,10044.0,72.8211,72.8467,72.7783,72.7783,10044.0
2019-12-16 14:00:00,85.1,85.11,85.08,85.11,6111.0,72.7783,72.7868,72.7612,72.7868,6111.0
2019-12-16 14:05:00,85.1,85.1,85.03,85.04,11293.0,72.7783,72.7783,72.7184,72.727,11293.0
2019-12-16 14:10:00,85.04,85.06,85.0,85.0,4086.0,72.727,72.7441,72.6928,72.6928,4086.0
2019-12-16 14:15:00,85.0,85.04,84.98,85.04,6492.0,72.6928,72.727,72.6757,72.727,6492.0
2019-12-16 14:20:00,85.03,85.04,84.99,85.01,8750.0,72.7184,72.727,72.6842,72.7013,8750.0
2019-12-16 14:25:00,85.01,85.02,84.95,84.97,7659.0,72.7013,72.7099,72.65,72.6671,7659.0
2019-12-16 14:30:00,84.98,84.99,84.95,84.95,7353.0,72.6757,72.6842,72.65,72.65,7353.0
2019-12-16 14:35:00,84.96,85.03,84.96,85.01,6254.0,72.6586,72.7184,72.6586,72.7013,6254.0
2019-12-16 14:40:00,85.02,85.04,85.01,85.02,5391.0,72.7099,72.727,72.7013,72.7099,5391.0
2019-12-16 14:45:00,85.02,85.05,85.02,85.02,6560.0,72.7099,72.7355,72.7099,72.7099,6560.0
2019-12-16 14:50:00,85.02,85.04,84.99,85.03,9991.0,72.7099,72.727,72.6842,72.7184,9991.0
2019-12-16 14:55:00,85.01,85.01,84.95,84.99,9233.0,72.7013,72.7013,72.65,72.6842,9233.0
2019-12-16 15:00:00,84.98,85.03,84.95,85.03,9219.0,72.6757,72.7184,72.65,72.7184,9219.0
2019-12-16 15:05:00,85.02,85.03,84.98,85.02,9137.0,72.7099,72.7184,72.6757,72.7099,9137.0
2019-12-16 15:10:00,85.03,85.09,85.01,85.07,12772.0,72.7184,72.7697,72.7013,72.7526,12772.0
2019-12-16 15:15:00,85.06,85.09,85.0,85.04,11299.0,72.7441,72.7697,72.6928,72.727,11299.0
2019-12-16 15:20:00,85.04,85.05,85.02,85.04,10927.0,72.727,72.7355,72.7099,72.727,10927.0
2019-12-16 15:25:00,85.04,85.05,85.0,85.01,8425.0,72.727,72.7355,72.6928,72.7013,8425.0
2019-12-16 15:30:00,85.01,85.08,84.99,85.08,13686.0,72.7013,72.7612,72.6842,72.7612,13686.0
2019-12-16 15:35:00,85.08,85.11,85.04,85.05,10303.0,72.7612,72.7868,72.727,72.7355,10303.0
2019-12-16 15:40:00,85.04,85.06,85.01,85.04,15584.0,72.727,72.7441,72.7013,72.727,15584.0
2019-12-16 15:45:00,85.04,85.06,84.99,85.05,21740.0,72.727,72.7441,72.6842,72.7355,21740.0
2019-12-16 15:50:00,85.07,85.13,84.94,84.95,39574.0,72.7526,72.8039,72.6415,72.65,39574.0
2019-12-16 15:55:00,84.94,85.01,84.92,84.92,121213.0,72.6415,72.7013,72.6244,72.6244,121213.0
2019-12-17 09:30:00,85.38,85.68,85.22,85.26,32836.0,73.0177,73.2743,72.8809,72.9151,32836.0
2019-12-17 09:35:00,85.28,85.37,85.21,85.22,17641.0,72.9322,73.0092,72.8724,72.8809,17641.0
2019-12-17 09:40:00,85.2,85.32,85.2,85.26,12192.0,72.8638,72.9664,72.8638,72.9151,12192.0
2019-12-17 09:45:00,85.27,85.33,85.17,85.25,12779.0,72.9237,72.975,72.8382,72.9066,12779.0
2019-12-17 09:50:00,85.26,85.27,85.07,85.12,7356.0,72.9151,72.9237,72.7526,72.7954,7356.0
2019-12-17 09:55:00,85.12,85.13,85.01,85.07,7323.0,72.7954,72.8039,72.7013,72.7526,7323.0
2019-12-17 10:00:00,85.03,85.08,84.93,84.93,18991.0,72.7184,72.7612,72.6329,72.6329,18991.0
2019-12-17 10:05:00,84.95,84.96,84.89,84.91,8075.0,72.65,72.6586,72.5987,72.6158,8075.0
2019-12-17 10:10:00,84.91,84.95,84.86,84.89,11583.0,72.6158,72.65,72.573,72.5987,11583.0
2019-12-17 10:15:00,84.89,84.97,84.82,84.95,13512.0,72.5987,72.6671,72.5388,72.65,13512.0
2019-12-17 10:20:00,84.94,85.07,84.91,85.07,15824.0,72.6415,72.7526,72.6158,72.7526,15824.0
2019-12-17 10:25:00,85.08,85.14,85.06,85.11,5700.0,72.7612,72.8125,72.7441,72.7868,5700.0
2019-12-17 10:30:00,85.11,85.11,85.05,85.09,9883.0,72.7868,72.7868,72.7355,72.7697,9883.0
2019-12-17 10:35:00,85.1,85.17,85.1,85.16,9196.0,72.7783,72.8382,72.7783,72.8296,9196.0
2019-12-17 10:40:00,85.15,85.19,85.14,85.15,8526.0,72.8211,72.8553,72.8125,72.8211,8526.0
2019-12-17 10:45:00,85.15,85.17,85.03,85.04,11889.0,72.8211,72.8382,72.7184,72.727,11889.0
2019-12-17 10:50:00,85.03,85.06,84.97,84.98,10259.0,72.7184,72.7441,72.6671,72.6757,10259.0
2019-12-17 10:55:00,84.98,85.08,84.94,85.05,17809.0,72.6757,72.7612,72.6415,72.7355,17809.0
2019-12-17 11:00:00,85.05,85.17,85.05,85.15,14700.0,72.7355,72.8382,72.7355,72.8211,14700.0
2019-12-17 11:05:00,85.15,85.15,84.99,85.0,12149.0,72.8211,72.8211,72.6842,72.6928,12149.0
2019-12-17 11:10:00,85.01,85.12,85.01,85.06,14295.0,72.7013,72.7954,72.7013,72.7441,14295.0
2019-12-17 11:15:00,85.03,85.05,84.92,84.93,13258.0,72.7184,72.7355,72.6244,72.6329,13258.0
2019-12-17 11:20:00,84.93,84.94,84.87,84.88,14761.0,72.6329,72.6415,72.5816,72.5901,14761.0
2019-12-17 11:25:00,84.88,84.95,84.85,84.92,13521.0,72.5901,72.65,72.5645,72.6244,13521.0
2019-12-17 11:30:00,84.92,84.93,84.83,84.84,14459.0,72.6244,72.6329,72.5474,72.5559,14459.0
2019-12-17 11:35:00,84.84,84.93,84.84,84.9,12935.0,72.5559,72.6329,72.5559,72.6072,12935.0
2019-12-17 11:40:00,84.9,84.91,84.82,84.86,12859.0,72.6072,72.6158,72.5388,72.573,12859.0
2019-12-17 11:45:00,84.86,85.02,84.86,85.0,22310.0,72.573,72.7099,72.573,72.6928,22310.0
2019-12-17 11:50:00,85.01,85.01,84.92,84.97,7609.0,72.7013,72.7013,72.6244,72.6671,7609.0
2019-12-17 11:55:00,84.97,84.97,84.9,84.93,10052.0,72.6671,72.6671,72.6072,72.6329,10052.0
2019-12-17 12:00:00,84.93,84.99,84.93,84.96,14370.0,72.6329,72.6842,72.6329,72.6586,14370.0
2019-12-17 12:05:00,84.96,85.09,84.94,85.04,19738.0,72.6586,72.7697,72.6415,72.727,19738.0
2019-12-17 12:10:00,85.04,85.04,84.97,85.0,7896.0,72.727,72.727,72.6671,72.6928,7896.0
2019-12-17 12:15:00,85.0,85.05,84.99,85.04,9869.0,72.6928,72.7355,72.6842,72.727,9869.0
2019-12-17 12:20:00,85.03,85.03,84.99,85.0,10484.0,72.7184,72.7184,72.6842,72.6928,10484.0
2019-12-17 12:25:00,85.02,85.04,85.0,85.02,5739.0,72.7099,72.727,72.6928,72.7099,5739.0
2019-12-17 12:30:00,85.02,85.04,84.96,85.04,8725.0,72.7099,72.727,72.6586,72.727,8725.0
2019-12-17 12:35:00,85.03,85.07,84.99,85.06,9230.0,72.7184,72.7526,72.6842,72.7441,9230.0
2019-12-17 12:40:00,85.06,85.07,84.99,85.04,7407.0,72.7441,72.7526,72.6842,72.727,7407.0
2019-12-17 12:45:00,85.04,85.07,85.02,85.04,8026.0,72.727,72.7526,72.7099,72.727,8026.0
2019-12-17 12:50:00,85.04,85.06,84.99,85.05,13495.0,72.727,72.7441,72.6842,72.7355,13495.0
2019-12-17 12:55:00,85.05,85.11,85.02,85.1,59201.0,72.7355,72.7868,72.7099,72.7783,59201.0
2019-12-17 13:00:00,85.11,85.12,85.09,85.09,8622.0,72.7868,72.7954,72.7697,72.7697,8622.0
2019-12-17 13:05:00,85.09,85.12,85.04,85.11,8575.0,72.7697,72.7954,72.727,72.7868,8575.0
2019-12-17 13:10:00,85.12,85.14,85.11,85.12,13261.0,72.7954,72.8125,72.7868,72.7954,13261.0
2019-12-17 13:15:00,85.11,85.14,85.1,85.13,7855.0,72.7868,72.8125,72.7783,72.8039,7855.0
2019-12-17 13:20:00,85.13,85.19,85.13,85.19,8624.0,72.8039,72.8553,72.8039,72.8553,8624.0
2019-12-17 13:25:00,85.19,85.2,85.17,85.2,10246.0,72.8553,72.8638,72.8382,72.8638,10246.0
2019-12-17 13:30:00,85.19,85.25,85.17,85.22,18390.0,72.8553,72.9066,72.8382,72.8809,18390.0
2019-12-17 13:35:00,85.22,85.3,85.22,85.27,9796.0,72.8809,72.9493,72.8809,72.9237,9796.0
2019-12-17 13:40:00,85.26,85.3,85.25,85.26,5717.0,72.9151,72.9493,72.9066,72.9151,5717.0
2019-12-17 13:45:00,85.26,85.31,85.25,85.25,11337.0,72.9151,72.9579,72.9066,72.9066,11337.0
2019-12-17 13:50:00,85.26,85.26,85.19,85.2,8585.0,72.9151,72.9151,72.8553,72.8638,8585.0
2019-12-17 13:55:00,85.2,85.23,85.18,85.23,11464.0,72.8638,72.8895,72.8467,72.8895,11464.0
2019-12-17 14:00:00,85.24,85.24,85.13,85.17,12887.0,72.898,72.898,72.8039,72.8382,12887.0
2019-12-17 14:05:00,85.16,85.2,85.15,85.19,14094.0,72.8296,72.8638,72.8211,72.8553,14094.0
2019-12-17 14:10:00,85.2,85.25,85.2,85.21,8896.0,72.8638,72.9066,72.8638,72.8724,8896.0
2019-12-17 14:15:00,85.21,85.23,85.18,85.2,9240.0,72.8724,72.8895,72.8467,72.8638,9240.0
2019-12-17 14:20:00,85.21,85.21,85.13,85.16,13730.0,72.8724,72.8724,72.8039,72.8296,13730.0
2019-12-17 14:25:00,85.17,85.18,85.14,85.16,12475.0,72.8382,72.8467,72.8125,72.8296,12475.0
2019-12-17 14:30:00,85.16,85.18,85.12,85.17,14776.0,72.8296,72.8467,72.7954,72.8382,14776.0
2019-12-17 14:35:00,85.16,85.18,85.15,85.17,11832.0,72.8296,72.8467,72.8211,72.8382,11832.0
2019-12-17 14:40:00,85.17,85.18,85.15,85.16,10457.0,72.8382,72.8467,72.8211,72.8296,10457.0
2019-12-17 14:45:00,85.16,85.26,85.16,85.25,43573.0,72.8296,72.9151,72.8296,72.9066,43573.0
2019-12-17 14:50:00,85.25,85.29,85.24,85.27,19172.0,72.9066,72.9408,72.898,72.9237,19172.0
2019-12-17 14:55:00,85.27,85.3,85.26,85.3,11030.0,72.9237,72.9493,72.9151,72.9493,11030.0
2019-12-17 15:00:00,85.29,85.29,85.26,85.28,13753.0,72.9408,72.9408,72.9151,72.9322,13753.0
2019-12-17 15:05:00,85.28,85.32,85.27,85.29,13895.0,72.9322,72.9664,72.9237,72.9408,13895.0
2019-12-17 15:10:00,85.29,85.3,85.24,85.28,17215.0,72.9408,72.9493,72.898,72.9322,17215.0
2019-12-17 15:15:00,85.29,85.32,85.26,85.28,21518.0,72.9408,72.9664,72.9151,72.9322,21518.0
2019-12-17 15:20:00,85.28,85.3,85.21,85.22,17702.0,72.9322,72.9493,72.8724,72.8809,17702.0
2019-12-17 15:25:00,85.21,85.24,85.21,85.22,14223.0,72.8724,72.898,72.8724,72.8809,14223.0
2019-12-17 15:30:00,85.21,85.3,85.21,85.25,24709.0,72.8724,72.9493,72.8724,72.9066,24709.0
2019-12-17 15:35:00,85.25,85.25,85.21,85.22,16306.0,72.9066,72.9066,72.8724,72.8809,16306.0
2019-12-17 15:40:00,85.22,85.25,85.19,85.23,24617.0,72.8809,72.9066,72.8553,72.8895,24617.0
2019-12-17 15:45:00,85.23,85.27,85.22,85.24,41501.0,72.8895,72.9237,72.8809,72.898,41501.0
2019-12-17 15:50:00,85.25,85.28,85.22,85.23,77685.0,72.9066,72.9322,72.8809,72.8895,77685.0
2019-12-17 15:55:00,85.23,85.29,85.2,85.25,113296.0,72.8895,72.9408,72.8638,72.9066,113296.0
2019-12-18 09:30:00,87.12,87.84,86.25,87.08,73368.0,74.5058,75.1216,73.7618,74.4716,73368.0
2019-12-18 09:35:00,87.09,87.37,86.46,86.56,43722.0,74.4802,74.7196,73.9414,74.0269,43722.0
2019-12-18 09:40:00,86.64,87.01,86.3,86.57,48729.0,74.0953,74.4117,73.8045,74.0354,48729.0
2019-12-18 09:45:00,86.59,86.81,86.36,86.43,32317.0,74.0526,74.2407,73.8559,73.9157,32317.0
2019-12-18 09:50:00,86.44,86.51,86.34,86.36,26030.0,73.9243,73.9841,73.8388,73.8559,26030.0
2019-12-18 09:55:00,86.36,86.57,86.3,86.36,31701.0,73.8559,74.0354,73.8045,73.8559,31701.0
2019-12-18 10:00:00,86.39,86.51,86.31,86.46,28234.0,73.8815,73.9841,73.8131,73.9414,28234.0
2019-12-18 10:05:00,86.46,86.55,86.37,86.41,22013.0,73.9414,74.0183,73.8644,73.8986,22013.0
2019-12-18 10:10:00,86.41,86.76,86.26,86.71,51838.0,73.8986,74.1979,73.7703,74.1552,51838.0
2019-12-18 10:15:00,86.73,86.75,86.6,86.64,19401.0,74.1723,74.1894,74.0611,74.0953,19401.0
2019-12-18 10:20:00,86.66,86.67,86.36,86.42,38755.0,74.1124,74.121,73.8559,73.9072,38755.0
2019-12-18 10:25:00,86.41,86.52,86.29,86.47,19986.0,73.8986,73.9927,73.796,73.9499,19986.0
2019-12-18 10:30:00,86.48,86.48,86.27,86.35,11981.0,73.9585,73.9585,73.7789,73.8473,11981.0
2019-12-18 10:35:00,86.36,86.39,86.29,86.37,10704.0,73.8559,73.8815,73.796,73.8644,10704.0
2019-12-18 10:40:00,86.36,86.36,86.09,86.14,34285.0,73.8559,73.8559,73.6249,73.6677,34285.0
2019-12-18 10:45:00,86.14,86.2,86.08,86.08,23284.0,73.6677,73.719,73.6164,73.6164,23284.0
2019-12-18 10:50:00,86.08,86.2,86.08,86.13,12724.0,73.6164,73.719,73.6164,73.6592,12724.0
2019-12-18 10:55:00,86.14,86.3,86.13,86.16,53316.0,73.6677,73.8045,73.6592,73.6848,53316.0
2019-12-18 11:00:00,86.16,86.17,85.88,85.97,29080.0,73.6848,73.6934,73.4454,73.5223,29080.0
2019-12-18 11:05:00,85.96,85.98,85.83,85.83,12654.0,73.5138,73.5309,73.4026,73.4026,12654.0
2019-12-18 11:10:00,85.83,85.86,85.79,85.84,12050.0,73.4026,73.4283,73.3684,73.4111,12050.0
2019-12-18 11:15:00,85.83,85.87,85.77,85.82,38087.0,73.4026,73.4368,73.3513,73.394,38087.0
2019-12-18 11:20:00,85.81,85.82,85.73,85.8,15271.0,73.3855,73.394,73.3171,73.3769,15271.0
2019-12-18 11:25:00,85.79,85.8,85.65,85.73,22792.0,73.3684,73.3769,73.2487,73.3171,22792.0
2019-12-18 11:30:00,85.72,85.77,85.51,85.51,31314.0,73.3085,73.3513,73.1289,73.1289,31314.0
2019-12-18 11:35:00,85.5,85.67,85.45,85.5,25881.0,73.1204,73.2658,73.0776,73.1204,25881.0
2019-12-18 11:40:00,85.49,85.66,85.45,85.6,17521.0,73.1118,73.2572,73.0776,73.2059,17521.0
2019-12-18 11:45:00,85.6,85.62,85.54,85.57,7151.0,73.2059,73.223,73.1546,73.1802,7151.0
2019-12-18 11:50:00,85.56,85.57,85.43,85.51,17770.0,73.1717,73.1802,73.0605,73.1289,17770.0
2019-12-18 11:55:00,85.52,85.56,85.41,85.44,36134.0,73.1375,73.1717,73.0434,73.0691,36134.0
2019-12-18 12:00:00,85.45,85.46,85.35,85.43,21124.0,73.0776,73.0862,72.9921,73.0605,21124.0
2019-12-18 12:05:00,85.41,85.44,85.27,85.27,12913.0,73.0434,73.0691,72.9237,72.9237,12913.0
2019-12-18 12:10:00,85.28,85.29,85.19,85.21,27502.0,72.9322,72.9408,72.8553,72.8724,27502.0
2019-12-18 12:15:00,85.21,85.5,85.2,85.42,30441.0,72.8724,73.1204,72.8638,73.052,30441.0
2019-12-18 12:20:00,85.44,85.44,85.28,85.35,19931.0,73.0691,73.0691,72.9322,72.9921,19931.0
2019-12-18 12:25:00,85.35,85.41,85.3,85.32,11535.0,72.9921,73.0434,72.9493,72.9664,11535.0
2019-12-18 12:30:00,85.31,85.31,85.08,85.15,15468.0,72.9579,72.9579,72.7612,72.8211,15468.0
2019-12-18 12:35:00,85.15,85.21,85.07,85.07,11082.0,72.8211,72.8724,72.7526,72.7526,11082.0
2019-12-18 12:40:00,85.08,85.16,84.99,85.0,12433.0,72.7612,72.8296,72.6842,72.6928,12433.0
2019-12-18 12:45:00,85.0,85.01,84.85,84.87,22891.0,72.6928,72.7013,72.5645,72.5816,22891.0
2019-12-18 12:50:00,84.87,84.88,84.76,84.78,29644.0,72.5816,72.5901,72.4875,72.5046,29644.0
2019-12-18 12:55:00,84.79,85.0,84.71,84.96,27877.0,72.5132,72.6928,72.4448,72.6586,27877.0
2019-12-18 13:00:00,84.94,85.13,84.88,85.04,18946.0,72.6415,72.8039,72.5901,72.727,18946.0
2019-12-18 13:05:00,85.03,85.04,84.78,84.79,20446.0,72.7184,72.727,72.5046,72.5132,20446.0
2019-12-18 13:10:00,84.78,84.8,84.65,84.66,20393.0,72.5046,72.5217,72.3934,72.402,20393.0
2019-12-18 13:15:00,84.66,84.66,84.45,84.5,35700.0,72.402,72.402,72.2224,72.2652,35700.0
2019-12-18 13:20:00,84.51,84.52,84.34,84.37,32754.0,72.2737,72.2823,72.1283,72.154,32754.0
2019-12-18 13:25:00,84.35,84.57,84.28,84.4,27139.0,72.1369,72.325,72.077,72.1796,27139.0
2019-12-18 13:30:00,84.39,84.48,84.3,84.33,20350.0,72.1711,72.2481,72.0941,72.1198,20350.0
2019-12-18 13:35:00,84.33,84.36,84.14,84.2,37347.0,72.1198,72.1454,71.9573,72.0086,37347.0
2019-12-18 13:40:00,84.21,84.23,84.06,84.09,36098.0,72.0172,72.0343,71.8889,71.9145,36098.0
2019-12-18 13:45:00,84.08,84.2,84.03,84.05,22855.0,71.906,72.0086,71.8632,71.8803,22855.0
2019-12-18 13:50:00,84.04,84.04,83.91,83.96,18436.0,71.8718,71.8718,71.7606,71.8034,18436.0
2019-12-18 13:55:00,83.96,84.24,83.94,84.21,16244.0,71.8034,72.0428,71.7862,72.0172,16244.0
2019-12-18 14:00:00,84.22,84.23,84.03,84.07,15475.0,72.0257,72.0343,71.8632,71.8974,15475.0
2019-12-18 14:05:00,84.06,84.15,83.99,84.0,28022.0,71.8889,71.9658,71.829,71.8376,28022.0
2019-12-18 14:10:00,84.0,84.01,83.84,83.89,16098.0,71.8376,71.8461,71.7007,71.7435,16098.0
2019-12-18 14:15:00,83.87,83.98,83.85,83.87,19918.0,71.7264,71.8205,71.7093,71.7264,19918.0
2019-12-18 14:20:00,83.86,83.91,83.71,83.77,20028.0,71.7178,71.7606,71.5896,71.6409,20028.0
2019-12-18 14:25:00,83.78,83.9,83.71,83.9,19599.0,71.6494,71.752,71.5896,71.752,19599.0
2019-12-18 14:30:00,83.88,84.02,83.87,83.98,15147.0,71.7349,71.8547,71.7264,71.8205,15147.0
2019-12-18 14:35:00,83.99,84.2,83.97,84.17,24753.0,71.829,72.0086,71.8119,71.9829,24753.0
2019-12-18 14:40:00,84.17,84.33,84.17,84.31,13926.0,71.9829,72.1198,71.9829,72.1027,13926.0
2019-12-18 14:45:00,84.3,84.34,84.2,84.2,19675.0,72.0941,72.1283,72.0086,72.0086,19675.0
2019-12-18 14:50:00,84.21,84.37,84.17,84.3,11946.0,72.0172,72.154,71.9829,72.0941,11946.0
2019-12-18 14:55:00,84.3,84.33,84.25,84.27,19123.0,72.0941,72.1198,72.0514,72.0685,19123.0
2019-12-18 15:00:00,84.26,84.28,84.15,84.21,16596.0,72.0599,72.077,71.9658,72.0172,16596.0
2019-12-18 15:05:00,84.21,84.21,84.04,84.12,21222.0,72.0172,72.0172,71.8718,71.9402,21222.0
2019-12-18 15:10:00,84.14,84.15,84.01,84.04,20088.0,71.9573,71.9658,71.8461,71.8718,20088.0
2019-12-18 15:15:00,84.04,84.09,84.03,84.08,28207.0,71.8718,71.9145,71.8632,71.906,28207.0
2019-12-18 15:20:00,84.08,84.1,84.02,84.1,26435.0,71.906,71.9231,71.8547,71.9231,26435.0
2019-12-18 15:25:00,84.11,84.22,84.11,84.22,19557.0,71.9316,72.0257,71.9316,72.0257,19557.0
2019-12-18 15:30:00,84.23,84.32,84.22,84.29,25659.0,72.0343,72.1112,72.0257,72.0856,25659.0
2019-12-18 15:35:00,84.28,84.53,84.28,84.51,31314.0,72.077,72.2908,72.077,72.2737,31314.0
2019-12-18 15:40:00,84.51,84.66,84.5,84.63,25569.0,72.2737,72.402,72.2652,72.3763,25569.0
2019-12-18 15:45:00,84.63,84.69,84.54,84.67,33853.0,72.3763,72.4277,72.2994,72.4106,33853.0
2019-12-18 15:50:00,84.66,84.89,84.65,84.84,74133.0,72.402,72.5987,72.3934,72.5559,74133.0
2019-12-18 15:55:00,84.85,84.87,84.74,84.78,137418.0,72.5645,72.5816,72.4704,72.5046,137418.0
2019-12-19 09:30:00,84.96,85.0,84.02,84.63,44342.0,72.6586,72.6928,71.8547,72.3763,44342.0
2019-12-19 09:35:00,84.75,84.75,84.2,84.36,17571.0,72.479,72.479,72.0086,72.1454,17571.0
2019-12-19 09:40:00,84.33,84.63,84.01,84.06,29996.0,72.1198,72.3763,71.8461,71.8889,29996.0
2019-12-19 09:45:00,84.07,84.17,83.93,84.11,26856.0,71.8974,71.9829,71.7777,71.9316,26856.0
2019-12-19 09:50:00,84.14,84.18,83.95,84.0,23696.0,71.9573,71.9915,71.7948,71.8376,23696.0
2019-12-19 09:55:00,84.0,84.29,83.97,84.22,13761.0,71.8376,72.0856,71.8119,72.0257,13761.0
2019-12-19 10:00:00,84.19,84.5,84.18,84.5,14078.0,72.0001,72.2652,71.9915,72.2652,14078.0
2019-12-19 10:05:00,84.52,84.89,84.5,84.89,22000.0,72.2823,72.5987,72.2652,72.5987,22000.0
2019-12-19 10:10:00,84.91,85.04,84.81,84.81,10906.0,72.6158,72.727,72.5303,72.5303,10906.0
2019-12-19 10:15:00,84.87,84.94,84.72,84.8,10868.0,72.5816,72.6415,72.4533,72.5217,10868.0
2019-12-19 10:20:00,84.82,84.83,84.73,84.8,4802.0,72.5388,72.5474,72.4619,72.5217,4802.0
2019-12-19 10:25:00,84.74,84.99,84.7,84.93,9660.0,72.4704,72.6842,72.4362,72.6329,9660.0
2019-12-19 10:30:00,84.9,84.9,84.68,84.71,7900.0,72.6072,72.6072,72.4191,72.4448,7900.0
2019-12-19 10:35:00,84.68,84.68,84.52,84.64,11300.0,72.4191,72.4191,72.2823,72.3849,11300.0
2019-12-19 10:40:00,84.63,84.74,84.59,84.69,11025.0,72.3763,72.4704,72.3421,72.4277,11025.0
2019-12-19 10:45:00,84.7,84.71,84.65,84.69,6627.0,72.4362,72.4448,72.3934,72.4277,6627.0
2019-12-19 10:50:00,84.69,84.76,84.66,84.67,5807.0,72.4277,72.4875,72.402,72.4106,5807.0
2019-12-19 10:55:00,84.66,84.74,84.64,84.71,6213.0,72.402,72.4704,72.3849,72.4448,6213.0
2019-12-19 11:00:00,84.7,84.74,84.67,84.71,7300.0,72.4362,72.4704,72.4106,72.4448,7300.0
2019-12-19 11:05:00,84.73,84.79,84.71,84.77,5590.0,72.4619,72.5132,72.4448,72.4961,5590.0
2019-12-19 11:10:00,84.78,84.78,84.7,84.73,9910.0,72.5046,72.5046,72.4362,72.4619,9910.0
2019-12-19 11:15:00,84.71,84.84,84.67,84.83,9078.0,72.4448,72.5559,72.4106,72.5474,9078.0
2019-12-19 11:20:00,84.83,84.93,84.82,84.87,6491.0,72.5474,72.6329,72.5388,72.5816,6491.0
2019-12-19 11:25:00,84.86,84.95,84.85,84.86,11045.0,72.573,72.65,72.5645,72.573,11045.0
2019-12-19 11:30:00,84.87,84.97,84.85,84.92,12805.0,72.5816,72.6671,72.5645,72.6244,12805.0
2019-12-19 11:35:00,84.89,84.92,84.85,84.87,9333.0,72.5987,72.6244,72.5645,72.5816,9333.0
2019-12-19 11:40:00,84.86,84.86,84.82,84.84,7087.0,72.573,72.573,72.5388,72.5559,7087.0
2019-12-19 11:45:00,84.85,84.98,84.85,84.98,4671.0,72.5645,72.6757,72.5645,72.6757,4671.0
2019-12-19 11:50:00,85.0,85.04,84.9,84.98,7463.0,72.6928,72.727,72.6072,72.6757,7463.0
2019-12-19 11:55:00,84.96,85.1,84.96,85.09,6722.0,72.6586,72.7783,72.6586,72.7697,6722.0
2019-12-19 12:00:00,85.09,85.13,85.04,85.04,7250.0,72.7697,72.8039,72.727,72.727,7250.0
2019-12-19 12:05:00,85.02,85.1,85.02,85.1,5252.0,72.7099,72.7783,72.7099,72.7783,5252.0
2019-12-19 12:10:00,85.1,85.2,85.1,85.16,4534.0,72.7783,72.8638,72.7783,72.8296,4534.0
2019-12-19 12:15:00,85.18,85.22,85.16,85.19,5238.0,72.8467,72.8809,72.8296,72.8553,5238.0
2019-12-19 12:20:00,85.19,85.19,85.05,85.06,6575.0,72.8553,72.8553,72.7355,72.7441,6575.0
2019-12-19 12:25:00,85.06,85.1,85.01,85.01,8015.0,72.7441,72.7783,72.7013,72.7013,8015.0
2019-12-19 12:30:00,85.0,85.08,84.97,85.04,12478.0,72.6928,72.7612,72.6671,72.727,12478.0
2019-12-19 12:35:00,85.04,85.05,84.99,85.0,8377.0,72.727,72.7355,72.6842,72.6928,8377.0
2019-12-19 12:40:00,84.99,85.03,84.93,85.02,6011.0,72.6842,72.7184,72.6329,72.7099,6011.0
2019-12-19 12:45:00,85.02,85.11,85.02,85.09,8489.0,72.7099,72.7868,72.7099,72.7697,8489.0
2019-12-19 12:50:00,85.09,85.1,84.95,84.98,12132.0,72.7697,72.7783,72.65,72.6757,12132.0
2019-12-19 12:55:00,84.99,85.06,84.99,85.01,3758.0,72.6842,72.7441,72.6842,72.7013,3758.0
2019-12-19 13:00:00,85.0,85.07,85.0,85.07,4990.0,72.6928,72.7526,72.6928,72.7526,4990.0
2019-12-19 13:05:00,85.08,85.08,84.96,84.97,7448.0,72.7612,72.7612,72.6586,72.6671,7448.0
2019-12-19 13:10:00,84.98,85.04,84.95,85.03,4940.0,72.6757,72.727,72.65,72.7184,4940.0
2019-12-19 13:15:00,85.03,85.06,84.98,84.99,8657.0,72.7184,72.7441,72.6757,72.6842,8657.0
2019-12-19 13:20:00,85.01,85.02,84.96,85.02,6473.0,72.7013,72.7099,72.6586,72.7099,6473.0
2019-12-19 13:25:00,85.02,85.07,85.02,85.05,5886.0,72.7099,72.7526,72.7099,72.7355,5886.0
2019-12-19 13:30:00,85.05,85.05,84.99,84.99,10387.0,72.7355,72.7355,72.6842,72.6842,10387.0
2019-12-19 13:35:00,85.01,85.08,85.0,85.08,6770.0,72.7013,72.7612,72.6928,72.7612,6770.0
2019-12-19 13:40:00,85.08,85.1,85.04,85.08,8572.0,72.7612,72.7783,72.727,72.7612,8572.0
2019-12-19 13:45:00,85.11,85.12,85.06,85.07,7264.0,72.7868,72.7954,72.7441,72.7526,7264.0
2019-12-19 13:50:00,85.06,85.13,85.06,85.12,12268.0,72.7441,72.8039,72.7441,72.7954,12268.0
2019-12-19 13:55:00,85.12,85.15,85.1,85.13,12026.0,72.7954,72.8211,72.7783,72.8039,12026.0
2019-12-19 14:00:00,85.14,85.27,85.13,85.27,6079.0,72.8125,72.9237,72.8039,72.9237,6079.0
2019-12-19 14:05:00,85.26,85.26,85.19,85.23,8926.0,72.9151,72.9151,72.8553,72.8895,8926.0
2019-12-19 14:10:00,85.23,85.23,85.18,85.2,6905.0,72.8895,72.8895,72.8467,72.8638,6905.0
2019-12-19 14:15:00,85.19,85.21,85.16,85.2,5237.0,72.8553,72.8724,72.8296,72.8638,5237.0
2019-12-19 14:20:00,85.2,85.2,85.09,85.11,6603.0,72.8638,72.8638,72.7697,72.7868,6603.0
2019-12-19 14:25:00,85.11,85.2,85.11,85.17,7306.0,72.7868,72.8638,72.7868,72.8382,7306.0
2019-12-19 14:30:00,85.17,85.17,85.09,85.12,16803.0,72.8382,72.8382,72.7697,72.7954,16803.0
2019-12-19 14:35:00,85.12,85.13,85.08,85.1,7615.0,72.7954,72.8039,72.7612,72.7783,7615.0
2019-12-19 14:40:00,85.09,85.09,84.97,85.0,13521.0,72.7697,72.7697,72.6671,72.6928,13521.0
2019-12-19 14:45:00,84.99,85.0,84.91,84.97,14163.0,72.6842,72.6928,72.6158,72.6671,14163.0
2019-12-19 14:50:00,84.98,85.1,84.98,85.02,16677.0,72.6757,72.7783,72.6757,72.7099,16677.0
2019-12-19 14:55:00,85.01,85.11,84.98,85.09,15586.0,72.7013,72.7868,72.6757,72.7697,15586.0
2019-12-19 15:00:00,85.1,85.1,84.99,85.01,11578.0,72.7783,72.7783,72.6842,72.7013,11578.0
2019-12-19 15:05:00,85.01,85.01,84.92,84.94,17513.0,72.7013,72.7013,72.6244,72.6415,17513.0
2019-12-19 15:10:00,84.94,85.01,84.93,84.97,22264.0,72.6415,72.7013,72.6329,72.6671,22264.0
2019-12-19 15:15:00,84.97,85.02,84.85,84.85,33044.0,72.6671,72.7099,72.5645,72.5645,33044.0
2019-12-19 15:20:00,84.85,84.9,84.84,84.87,18367.0,72.5645,72.6072,72.5559,72.5816,18367.0
2019-12-19 15:25:00,84.87,84.94,84.82,84.82,22521.0,72.5816,72.6415,72.5388,72.5388,22521.0
2019-12-19 15:30:00,84.81,84.83,84.77,84.78,23722.0,72.5303,72.5474,72.4961,72.5046,23722.0
2019-12-19 15:35:00,84.78,84.79,84.75,84.79,34653.0,72.5046,72.5132,72.479,72.5132,34653.0
2019-12-19 15:40:00,84.79,84.93,84.78,84.92,34712.0,72.5132,72.6329,72.5046,72.6244,34712.0
2019-12-19 15:45:00,84.93,84.96,84.79,84.79,45552.0,72.6329,72.6586,72.5132,72.5132,45552.0
2019-12-19 15:50:00,84.79,84.86,84.65,84.86,112962.0,72.5132,72.573,72.3934,72.573,112962.0
2019-12-19 15:55:00,84.86,85.03,84.85,85.02,199726.0,72.573,72.7184,72.5645,72.7099,199726.0
2019-12-20 09:30:00,85.54,85.73,84.77,85.68,446528.0,73.1546,73.3171,72.4961,73.2743,446528.0
2019-12-20 09:35:00,85.75,85.94,85.66,85.77,11621.0,73.3342,73.4967,73.2572,73.3513,11621.0
2019-12-20 09:40:00,85.75,85.8,85.6,85.61,15900.0,73.3342,73.3769,73.2059,73.2144,15900.0
2019-12-20 09:45:00,85.58,85.76,85.55,85.72,14375.0,73.1888,73.3427,73.1631,73.3085,14375.0
2019-12-20 09:50:00,85.7,85.72,85.51,85.51,14647.0,73.2914,73.3085,73.1289,73.1289,14647.0
2019-12-20 09:55:00,85.48,85.78,85.48,85.7,48035.0,73.1033,73.3598,73.1033,73.2914,48035.0
2019-12-20 10:00:00,85.7,85.74,85.61,85.64,10930.0,73.2914,73.3256,73.2144,73.2401,10930.0
2019-12-20 10:05:00,85.62,85.62,85.49,85.54,20494.0,73.223,73.223,73.1118,73.1546,20494.0
2019-12-20 10:10:00,85.56,85.72,85.53,85.66,26796.0,73.1717,73.3085,73.146,73.2572,26796.0
2019-12-20 10:15:00,85.66,85.66,85.38,85.39,11834.0,73.2572,73.2572,73.0177,73.0263,11834.0
2019-12-20 10:20:00,85.4,85.51,85.39,85.47,9782.0,73.0349,73.1289,73.0263,73.0947,9782.0
2019-12-20 10:25:00,85.48,85.63,85.47,85.59,8418.0,73.1033,73.2316,73.0947,73.1973,8418.0
2019-12-20 10:30:00,85.59,85.72,85.59,85.7,8897.0,73.1973,73.3085,73.1973,73.2914,8897.0
2019-12-20 10:35:00,85.69,85.76,85.66,85.66,6060.0,73.2829,73.3427,73.2572,73.2572,6060.0
2019-12-20 10:40:00,85.67,85.71,85.65,85.67,4139.0,73.2658,73.3,73.2487,73.2658,4139.0
2019-12-20 10:45:00,85.68,85.74,85.67,85.7,7802.0,73.2743,73.3256,73.2658,73.2914,7802.0
2019-12-20 10:50:00,85.69,85.71,85.65,85.7,6954.0,73.2829,73.3,73.2487,73.2914,6954.0
2019-12-20 10:55:00,85.7,85.74,85.63,85.65,7538.0,73.2914,73.3256,73.2316,73.2487,7538.0
2019-12-20 11:00:00,85.63,85.7,85.59,85.65,6814.0,73.2316,73.2914,73.1973,73.2487,6814.0
2019-12-20 11:05:00,85.67,85.79,85.64,85.77,13550.0,73.2658,73.3684,73.2401,73.3513,13550.0
2019-12-20 11:10:00,85.76,85.8,85.74,85.76,13670.0,73.3427,73.3769,73.3256,73.3427,13670.0
2019-12-20 11:15:00,85.79,85.8,85.71,85.73,7001.0,73.3684,73.3769,73.3,73.3171,7001.0
2019-12-20 11:20:00,85.73,85.73,85.65,85.68,8511.0,73.3171,73.3171,73.2487,73.2743,8511.0
2019-12-20 11:25:00,85.67,85.7,85.55,85.56,12610.0,73.2658,73.2914,73.1631,73.1717,12610.0
2019-12-20 11:30:00,85.55,85.64,85.54,85.54,8591.0,73.1631,73.2401,73.1546,73.1546,8591.0
2019-12-20 11:35:00,85.53,85.59,85.49,85.57,7964.0,73.146,73.1973,73.1118,73.1802,7964.0
2019-12-20 11:40:00,85.59,85.59,85.52,85.58,5022.0,73.1973,73.1973,73.1375,73.1888,5022.0
2019-12-20 11:45:00,85.58,85.61,85.57,85.58,6985.0,73.1888,73.2144,73.1802,73.1888,6985.0
2019-12-20 11:50:00,85.57,85.61,85.56,85.57,7146.0,73.1802,73.2144,73.1717,73.1802,7146.0
2019-12-20 11:55:00,85.59,85.64,85.5,85.51,9026.0,73.1973,73.2401,73.1204,73.1289,9026.0
2019-12-20 12:00:00,85.48,85.5,85.42,85.45,8092.0,73.1033,73.1204,73.052,73.0776,8092.0
2019-12-20 12:05:00,85.45,85.47,85.41,85.46,6845.0,73.0776,73.0947,73.0434,73.0862,6845.0
2019-12-20 12:10:00,85.46,85.6,85.36,85.52,25842.0,73.0862,73.2059,73.0006,73.1375,25842.0
2019-12-20 12:15:00,85.52,85.65,85.5,85.53,20064.0,73.1375,73.2487,73.1204,73.146,20064.0
2019-12-20 12:20:00,85.54,85.58,85.54,85.56,4540.0,73.1546,73.1888,73.1546,73.1717,4540.0
2019-12-20 12:25:00,85.55,85.69,85.55,85.69,5157.0,73.1631,73.2829,73.1631,73.2829,5157.0
2019-12-20 12:30:00,85.69,85.7,85.63,85.63,1950.0,73.2829,73.2914,73.2316,73.2316,1950.0
2019-12-20 12:35:00,85.63,85.67,85.59,85.66,4585.0,73.2316,73.2658,73.1973,73.2572,4585.0
2019-12-20 12:40:00,85.68,85.72,85.67,85.7,3548.0,73.2743,73.3085,73.2658,73.2914,3548.0
2019-12-20 12:45:00,85.7,85.71,85.65,85.7,2132.0,73.2914,73.3,73.2487,73.2914,2132.0
2019-12-20 12:50:00,85.72,85.78,85.72,85.77,3991.0,73.3085,73.3598,73.3085,73.3513,3991.0
2019-12-20 12:55:00,85.78,85.81,85.76,85.8,2966.0,73.3598,73.3855,73.3427,73.3769,2966.0
2019-12-20 13:00:00,85.81,85.84,85.8,85.83,2326.0,73.3855,73.4111,73.3769,73.4026,2326.0
2019-12-20 13:05:00,85.81,85.91,85.81,85.88,6652.0,73.3855,73.471,73.3855,73.4454,6652.0
2019-12-20 13:10:00,85.87,85.94,85.86,85.93,3075.0,73.4368,73.4967,73.4283,73.4881,3075.0
2019-12-20 13:15:00,85.91,85.91,85.82,85.82,10566.0,73.471,73.471,73.394,73.394,10566.0
2019-12-20 13:20:00,85.82,85.88,85.78,85.78,9027.0,73.394,73.4454,73.3598,73.3598,9027.0
2019-12-20 13:25:00,85.78,85.79,85.73,85.74,2378.0,73.3598,73.3684,73.3171,73.3256,2378.0
2019-12-20 13:30:00,85.75,85.76,85.68,85.68,7851.0,73.3342,73.3427,73.2743,73.2743,7851.0
2019-12-20 13:35:00,85.67,85.71,85.66,85.67,6363.0,73.2658,73.3,73.2572,73.2658,6363.0
2019-12-20 13:40:00,85.69,85.73,85.66,85.71,6994.0,73.2829,73.3171,73.2572,73.3,6994.0
2019-12-20 13:45:00,85.71,85.76,85.67,85.76,5598.0,73.3,73.3427,73.2658,73.3427,5598.0
2019-12-20 13:50:00,85.76,85.78,85.68,85.7,7605.0,73.3427,73.3598,73.2743,73.2914,7605.0
2019-12-20 13:55:00,85.69,85.73,85.69,85.7,5731.0,73.2829,73.3171,73.2829,73.2914,5731.0
2019-12-20 14:00:00,85.7,85.75,85.69,85.74,9844.0,73.2914,73.3342,73.2829,73.3256,9844.0
2019-12-20 14:05:00,85.74,85.79,85.71,85.79,17958.0,73.3256,73.3684,73.3,73.3684,17958.0
2019-12-20 14:10:00,85.79,85.84,85.76,85.76,24917.0,73.3684,73.4111,73.3427,73.3427,24917.0
2019-12-20 14:15:00,85.74,85.78,85.74,85.74,11915.0,73.3256,73.3598,73.3256,73.3256,11915.0
2019-12-20 14:20:00,85.74,85.74,85.64,85.65,6476.0,73.3256,73.3256,73.2401,73.2487,6476.0
2019-12-20 14:25:00,85.64,85.71,85.61,85.69,8863.0,73.2401,73.3,73.2144,73.2829,8863.0
2019-12-20 14:30:00,85.7,85.72,85.62,85.64,7400.0,73.2914,73.3085,73.223,73.2401,7400.0
2019-12-20 14:35:00,85.63,85.63,85.57,85.6,8859.0,73.2316,73.2316,73.1802,73.2059,8859.0
2019-12-20 14:40:00,85.59,85.61,85.57,85.61,7510.0,73.1973,73.2144,73.1802,73.2144,7510.0
2019-12-20 14:45:00,85.62,85.63,85.6,85.62,6289.0,73.223,73.2316,73.2059,73.223,6289.0
2019-12-20 14:50:00,85.61,85.7,85.6,85.69,11306.0,73.2144,73.2914,73.2059,73.2829,11306.0
2019-12-20 14:55:00,85.7,85.79,85.69,85.78,8238.0,73.2914,73.3684,73.2829,73.3598,8238.0
2019-12-20 15:00:00,85.75,85.85,85.73,85.84,9017.0,73.3342,73.4197,73.3171,73.4111,9017.0
2019-12-20 15:05:00,85.84,85.9,85.83,85.9,10273.0,73.4111,73.4625,73.4026,73.4625,10273.0
2019-12-20 15:10:00,85.9,85.91,85.76,85.76,19233.0,73.4625,73.471,73.3427,73.3427,19233.0
2019-12-20 15:15:00,85.77,85.79,85.75,85.79,9839.0,73.3513,73.3684,73.3342,73.3684,9839.0
2019-12-20 15:20:00,85.78,85.82,85.76,85.79,9381.0,73.3598,73.394,73.3427,73.3684,9381.0
2019-12-20 15:25:00,85.78,85.82,85.74,85.79,26828.0,73.3598,73.394,73.3256,73.3684,26828.0
2019-12-20 15:30:00,85.8,85.82,85.77,85.81,18209.0,73.3769,73.394,73.3513,73.3855,18209.0
2019-12-20 15:35:00,85.82,85.85,85.79,85.8,18424.0,73.394,73.4197,73.3684,73.3769,18424.0
2019-12-20 15:40:00,85.8,85.81,85.75,85.76,20622.0,73.3769,73.3855,73.3342,73.3427,20622.0
2019-12-20 15:45:00,85.76,85.79,85.68,85.75,28446.0,73.3427,73.3684,73.2743,73.3342,28446.0
2019-12-20 15:50:00,85.78,85.78,85.55,85.55,87363.0,73.3598,73.3598,73.1631,73.1631,87363.0
2019-12-20 15:55:00,85.54,85.64,85.5,85.54,224826.0,73.1546,73.2401,73.1204,73.1546,224826.0
2019-12-23 09:30:00,85.61,85.84,85.22,85.22,33567.0,73.2144,73.4111,72.8809,72.8809,33567.0
2019-12-23 09:35:00,85.13,85.25,85.11,85.19,9118.0,72.8039,72.9066,72.7868,72.8553,9118.0
2019-12-23 09:40:00,85.2,85.21,85.08,85.08,16845.0,72.8638,72.8724,72.7612,72.7612,16845.0
2019-12-23 09:45:00,85.1,85.32,85.01,85.32,22172.0,72.7783,72.9664,72.7013,72.9664,22172.0
2019-12-23 09:50:00,85.32,85.36,85.28,85.33,10564.0,72.9664,73.0006,72.9322,72.975,10564.0
2019-12-23 09:55:00,85.33,85.42,85.26,85.26,22326.0,72.975,73.052,72.9151,72.9151,22326.0
2019-12-23 10:00:00,85.29,85.6,85.27,85.33,64294.0,72.9408,73.2059,72.9237,72.975,64294.0
2019-12-23 10:05:00,85.32,85.43,85.26,85.29,20646.0,72.9664,73.0605,72.9151,72.9408,20646.0
2019-12-23 10:10:00,85.29,85.31,85.11,85.12,8631.0,72.9408,72.9579,72.7868,72.7954,8631.0
2019-12-23 10:15:00,85.1,85.23,85.1,85.23,4874.0,72.7783,72.8895,72.7783,72.8895,4874.0
2019-12-23 10:20:00,85.22,85.41,85.22,85.36,5149.0,72.8809,73.0434,72.8809,73.0006,5149.0
2019-12-23 10:25:00,85.39,85.5,85.37,85.48,4058.0,73.0263,73.1204,73.0092,73.1033,4058.0
2019-12-23 10:30:00,85.45,85.47,85.4,85.43,7680.0,73.0776,73.0947,73.0349,73.0605,7680.0
2019-12-23 10:35:00,85.43,85.48,85.41,85.43,11160.0,73.0605,73.1033,73.0434,73.0605,11160.0
2019-12-23 10:40:00,85.44,85.47,85.4,85.44,8893.0,73.0691,73.0947,73.0349,73.0691,8893.0
2019-12-23 10:45:00,85.42,85.47,85.39,85.45,7189.0,73.052,73.0947,73.0263,73.0776,7189.0
2019-12-23 10:50:00,85.47,85.52,85.42,85.46,15058.0,73.0947,73.1375,73.052,73.0862,15058.0
2019-12-23 10:55:00,85.46,85.54,85.45,85.53,11864.0,73.0862,73.1546,73.0776,73.146,11864.0
2019-12-23 11:00:00,85.54,85.6,85.51,85.59,5700.0,73.1546,73.2059,73.1289,73.1973,5700.0
2019-12-23 11:05:00,85.6,85.63,85.5,85.51,6601.0,73.2059,73.2316,73.1204,73.1289,6601.0
2019-12-23 11:10:00,85.51,85.55,85.49,85.54,11081.0,73.1289,73.1631,73.1118,73.1546,11081.0
2019-12-23 11:15:00,85.54,85.54,85.45,85.47,22412.0,73.1546,73.1546,73.0776,73.0947,22412.0
2019-12-23 11:20:00,85.46,85.52,85.46,85.51,5813.0,73.0862,73.1375,73.0862,73.1289,5813.0
2019-12-23 11:25:00,85.5,85.51,85.44,85.45,6555.0,73.1204,73.1289,73.0691,73.0776,6555.0
2019-12-23 11:30:00,85.45,85.52,85.45,85.48,7113.0,73.0776,73.1375,73.0776,73.1033,7113.0
2019-12-23 11:35:00,85.47,85.51,85.46,85.49,6011.0,73.0947,73.1289,73.0862,73.1118,6011.0
2019-12-23 11:40:00,85.5,85.52,85.48,85.5,5137.0,73.1204,73.1375,73.1033,73.1204,5137.0
2019-12-23 11:45:00,85.48,85.53,85.46,85.52,5601.0,73.1033,73.146,73.0862,73.1375,5601.0
2019-12-23 11:50:00,85.49,85.51,85.46,85.49,6194.0,73.1118,73.1289,73.0862,73.1118,6194.0
2019-12-23 11:55:00,85.47,85.51,85.47,85.49,3554.0,73.0947,73.1289,73.0947,73.1118,3554.0
2019-12-23 12:00:00,85.49,85.51,85.43,85.46,4837.0,73.1118,73.1289,73.0605,73.0862,4837.0
2019-12-23 12:05:00,85.46,85.46,85.4,85.42,6723.0,73.0862,73.0862,73.0349,73.052,6723.0
2019-12-23 12:10:00,85.41,85.45,85.4,85.41,3200.0,73.0434,73.0776,73.0349,73.0434,3200.0
2019-12-23 12:15:00,85.4,85.4,85.35,85.36,6614.0,73.0349,73.0349,72.9921,73.0006,6614.0
2019-12-23 12:20:00,85.35,85.35,85.3,85.33,4506.0,72.9921,72.9921,72.9493,72.975,4506.0
2019-12-23 12:25:00,85.3,85.31,85.25,85.26,6921.0,72.9493,72.9579,72.9066,72.9151,6921.0
2019-12-23 12:30:00,85.25,85.29,85.24,85.24,6503.0,72.9066,72.9408,72.898,72.898,6503.0
2019-12-23 12:35:00,85.24,85.33,85.23,85.3,5733.0,72.898,72.975,72.8895,72.9493,5733.0
2019-12-23 12:40:00,85.28,85.33,85.28,85.29,5031.0,72.9322,72.975,72.9322,72.9408,5031.0
2019-12-23 12:45:00,85.29,85.3,85.25,85.27,5948.0,72.9408,72.9493,72.9066,72.9237,5948.0
2019-12-23 12:50:00,85.28,85.29,85.26,85.28,2736.0,72.9322,72.9408,72.9151,72.9322,2736.0
2019-12-23 12:55:00,85.29,85.33,85.28,85.33,3768.0,72.9408,72.975,72.9322,72.975,3768.0
2019-12-23 13:00:00,85.33,85.33,85.17,85.17,13902.0,72.975,72.975,72.8382,72.8382,13902.0
2019-12-23 13:05:00,85.18,85.19,85.14,85.18,4992.0,72.8467,72.8553,72.8125,72.8467,4992.0
2019-12-23 13:10:00,85.2,85.2,85.17,85.18,3194.0,72.8638,72.8638,72.8382,72.8467,3194.0
2019-12-23 13:15:00,85.18,85.21,85.16,85.19,9493.0,72.8467,72.8724,72.8296,72.8553,9493.0
2019-12-23 13:20:00,85.19,85.28,85.19,85.27,16266.0,72.8553,72.9322,72.8553,72.9237,16266.0
2019-12-23 13:25:00,85.28,85.32,85.25,85.26,5162.0,72.9322,72.9664,72.9066,72.9151,5162.0
2019-12-23 13:30:00,85.26,85.27,85.18,85.21,6180.0,72.9151,72.9237,72.8467,72.8724,6180.0
2019-12-23 13:35:00,85.2,85.2,85.12,85.12,15490.0,72.8638,72.8638,72.7954,72.7954,15490.0
2019-12-23 13:40:00,85.12,85.13,85.06,85.07,7846.0,72.7954,72.8039,72.7441,72.7526,7846.0
2019-12-23 13:45:00,85.06,85.08,85.04,85.06,10627.0,72.7441,72.7612,72.727,72.7441,10627.0
2019-12-23 13:50:00,85.06,85.09,85.03,85.08,7466.0,72.7441,72.7697,72.7184,72.7612,7466.0
2019-12-23 13:55:00,85.08,85.12,85.05,85.05,22498.0,72.7612,72.7954,72.7355,72.7355,22498.0
2019-12-23 14:00:00,85.07,85.07,85.01,85.04,11710.0,72.7526,72.7526,72.7013,72.727,11710.0
2019-12-23 14:05:00,85.04,85.07,85.0,85.04,8914.0,72.727,72.7526,72.6928,72.727,8914.0
2019-12-23 14:10:00,85.04,85.08,85.04,85.06,7366.0,72.727,72.7612,72.727,72.7441,7366.0
2019-12-23 14:15:00,85.06,85.07,85.05,85.06,3821.0,72.7441,72.7526,72.7355,72.7441,3821.0
2019-12-23 14:20:00,85.06,85.06,84.96,85.01,34745.0,72.7441,72.7441,72.6586,72.7013,34745.0
2019-12-23 14:25:00,85.0,85.0,84.89,84.96,13092.0,72.6928,72.6928,72.5987,72.6586,13092.0
2019-12-23 14:30:00,84.96,84.97,84.9,84.93,14377.0,72.6586,72.6671,72.6072,72.6329,14377.0
2019-12-23 14:35:00,84.92,84.95,84.89,84.93,7846.0,72.6244,72.65,72.5987,72.6329,7846.0
2019-12-23 14:40:00,84.94,84.94,84.88,84.9,11094.0,72.6415,72.6415,72.5901,72.6072,11094.0
2019-12-23 14:45:00,84.89,84.91,84.85,84.87,10047.0,72.5987,72.6158,72.5645,72.5816,10047.0
2019-12-23 14:50:00,84.87,84.87,84.82,84.84,8098.0,72.5816,72.5816,72.5388,72.5559,8098.0
2019-12-23 14:55:00,84.84,84.88,84.83,84.87,8945.0,72.5559,72.5901,72.5474,72.5816,8945.0
2019-12-23 15:00:00,84.88,84.89,84.86,84.89,14368.0,72.5901,72.5987,72.573,72.5987,14368.0
2019-12-23 15:05:00,84.88,84.97,84.88,84.96,10818.0,72.5901,72.6671,72.5901,72.6586,10818.0
2019-12-23 15:10:00,84.95,84.96,84.93,84.95,7430.0,72.65,72.6586,72.6329,72.65,7430.0
2019-12-23 15:15:00,84.95,84.96,84.92,84.94,10369.0,72.65,72.6586,72.6244,72.6415,10369.0
2019-12-23 15:20:00,84.94,84.95,84.92,84.94,9299.0,72.6415,72.65,72.6244,72.6415,9299.0
2019-12-23 15:25:00,84.94,84.99,84.93,84.94,30784.0,72.6415,72.6842,72.6329,72.6415,30784.0
2019-12-23 15:30:00,84.94,84.98,84.92,84.93,13911.0,72.6415,72.6757,72.6244,72.6329,13911.0
2019-12-23 15:35:00,84.92,84.92,84.87,84.89,12468.0,72.6244,72.6244,72.5816,72.5987,12468.0
2019-12-23 15:40:00,84.88,84.89,84.86,84.86,9333.0,72.5901,72.5987,72.573,72.573,9333.0
2019-12-23 15:45:00,84.86,84.87,84.78,84.8,23643.0,72.573,72.5816,72.5046,72.5217,23643.0
2019-12-23 15:50:00,84.8,84.89,84.73,84.82,72621.0,72.5217,72.5987,72.4619,72.5388,72621.0
2019-12-23 15:55:00,84.83,84.91,84.8,84.9,106027.0,72.5474,72.6158,72.5217,72.6072,106027.0
2019-12-24 09:30:00,84.93,85.07,84.74,84.76,15314.0,72.6329,72.7526,72.4704,72.4875,15314.0
2019-12-24 09:35:00,84.77,84.84,84.7,84.79,4953.0,72.4961,72.5559,72.4362,72.5132,4953.0
2019-12-24 09:40:00,84.8,84.91,84.71,84.72,3543.0,72.5217,72.6158,72.4448,72.4533,3543.0
2019-12-24 09:45:00,84.73,84.9,84.72,84.77,7910.0,72.4619,72.6072,72.4533,72.4961,7910.0
2019-12-24 09:50:00,84.73,84.78,84.65,84.65,4047.0,72.4619,72.5046,72.3934,72.3934,4047.0
2019-12-24 09:55:00,84.64,84.71,84.59,84.61,4820.0,72.3849,72.4448,72.3421,72.3592,4820.0
2019-12-24 10:00:00,84.61,84.81,84.59,84.81,4285.0,72.3592,72.5303,72.3421,72.5303,4285.0
2019-12-24 10:05:00,84.81,84.9,84.77,84.85,6303.0,72.5303,72.6072,72.4961,72.5645,6303.0
2019-12-24 10:10:00,84.83,84.83,84.64,84.68,5914.0,72.5474,72.5474,72.3849,72.4191,5914.0
2019-12-24 10:15:00,84.68,84.69,84.61,84.64,13413.0,72.4191,72.4277,72.3592,72.3849,13413.0
2019-12-24 10:20:00,84.63,84.74,84.61,84.74,3260.0,72.3763,72.4704,72.3592,72.4704,3260.0
2019-12-24 10:25:00,84.73,84.81,84.72,84.8,5868.0,72.4619,72.5303,72.4533,72.5217,5868.0
2019-12-24 10:30:00,84.81,84.82,84.76,84.77,6715.0,72.5303,72.5388,72.4875,72.4961,6715.0
2019-12-24 10:35:00,84.74,84.82,84.69,84.7,3386.0,72.4704,72.5388,72.4277,72.4362,3386.0
2019-12-24 10:40:00,84.68,84.76,84.66,84.73,5601.0,72.4191,72.4875,72.402,72.4619,5601.0
2019-12-24 10:45:00,84.72,84.75,84.68,84.73,2200.0,72.4533,72.479,72.4191,72.4619,2200.0
2019-12-24 10:50:00,84.7,84.77,84.7,84.73,3962.0,72.4362,72.4961,72.4362,72.4619,3962.0
2019-12-24 10:55:00,84.72,84.78,84.72,84.76,4441.0,72.4533,72.5046,72.4533,72.4875,4441.0
2019-12-24 11:00:00,84.76,84.8,84.74,84.74,6015.0,72.4875,72.5217,72.4704,72.4704,6015.0
2019-12-24 11:05:00,84.74,84.8,84.74,84.77,2153.0,72.4704,72.5217,72.4704,72.4961,2153.0
2019-12-24 11:10:00,84.76,84.78,84.75,84.78,1400.0,72.4875,72.5046,72.479,72.5046,1400.0
2019-12-24 11:15:00,84.79,84.79,84.73,84.75,4268.0,72.5132,72.5132,72.4619,72.479,4268.0
2019-12-24 11:20:00,84.72,84.72,84.61,84.66,11683.0,72.4533,72.4533,72.3592,72.402,11683.0
2019-12-24 11:25:00,84.65,84.65,84.6,84.61,3467.0,72.3934,72.3934,72.3507,72.3592,3467.0
2019-12-24 11:30:00,84.62,84.65,84.57,84.58,6106.0,72.3678,72.3934,72.325,72.3336,6106.0
2019-12-24 11:35:00,84.57,84.64,84.57,84.63,5199.0,72.325,72.3849,72.325,72.3763,5199.0
2019-12-24 11:40:00,84.61,84.64,84.6,84.63,2600.0,72.3592,72.3849,72.3507,72.3763,2600.0
2019-12-24 11:45:00,84.64,84.72,84.62,84.72,3314.0,72.3849,72.4533,72.3678,72.4533,3314.0
2019-12-24 11:50:00,84.71,84.77,84.71,84.77,5138.0,72.4448,72.4961,72.4448,72.4961,5138.0
2019-12-24 11:55:00,84.76,84.81,84.74,84.74,5910.0,72.4875,72.5303,72.4704,72.4704,5910.0
2019-12-24 12:00:00,84.74,84.8,84.73,84.79,4585.0,72.4704,72.5217,72.4619,72.5132,4585.0
2019-12-24 12:05:00,84.79,84.8,84.7,84.71,4532.0,72.5132,72.5217,72.4362,72.4448,4532.0
2019-12-24 12:10:00,84.72,84.75,84.68,84.72,5913.0,72.4533,72.479,72.4191,72.4533,5913.0
2019-12-24 12:15:00,84.71,84.72,84.7,84.72,2796.0,72.4448,72.4533,72.4362,72.4533,2796.0
2019-12-24 12:20:00,84.72,84.75,84.71,84.75,3496.0,72.4533,72.479,72.4448,72.479,3496.0
2019-12-24 12:25:00,84.75,84.8,84.72,84.73,15593.0,72.479,72.5217,72.4533,72.4619,15593.0
2019-12-24 12:30:00,84.74,84.75,84.7,84.72,6918.0,72.4704,72.479,72.4362,72.4533,6918.0
2019-12-24 12:35:00,84.72,84.76,84.63,84.65,7038.0,72.4533,72.4875,72.3763,72.3934,7038.0
2019-12-24 12:40:00,84.63,84.67,84.62,84.65,4212.0,72.3763,72.4106,72.3678,72.3934,4212.0
2019-12-24 12:45:00,84.66,84.67,84.58,84.61,7666.0,72.402,72.4106,72.3336,72.3592,7666.0
2019-12-24 12:50:00,84.61,84.67,84.61,84.64,8151.0,72.3592,72.4106,72.3592,72.3849,8151.0
2019-12-24 12:55:00,84.64,84.67,84.59,84.65,15991.0,72.3849,72.4106,72.3421,72.3934,15991.0
2019-12-26 09:30:00,84.61,84.73,84.6,84.65,10601.0,72.3592,72.4619,72.3507,72.3934,10601.0
2019-12-26 09:35:00,84.63,84.67,84.61,84.66,2308.0,72.3763,72.4106,72.3592,72.402,2308.0
2019-12-26 09:40:00,84.72,84.87,84.7,84.87,4140.0,72.4533,72.5816,72.4362,72.5816,4140.0
2019-12-26 09:45:00,84.86,84.86,84.8,84.82,1761.0,72.573,72.573,72.5217,72.5388,1761.0
2019-12-26 09:50:00,84.88,84.89,84.83,84.83,3195.0,72.5901,72.5987,72.5474,72.5474,3195.0
2019-12-26 09:55:00,84.83,84.94,84.81,84.92,5806.0,72.5474,72.6415,72.5303,72.6244,5806.0
2019-12-26 10:00:00,84.92,84.99,84.91,84.94,5041.0,72.6244,72.6842,72.6158,72.6415,5041.0
2019-12-26 10:05:00,84.92,85.0,84.89,84.98,7245.0,72.6244,72.6928,72.5987,72.6757,7245.0
2019-12-26 10:10:00,84.97,84.98,84.9,84.91,4553.0,72.6671,72.6757,72.6072,72.6158,4553.0
2019-12-26 10:15:00,84.91,84.92,84.87,84.9,6503.0,72.6158,72.6244,72.5816,72.6072,6503.0
2019-12-26 10:20:00,84.89,84.95,84.85,84.94,5644.0,72.5987,72.65,72.5645,72.6415,5644.0
2019-12-26 10:25:00,84.93,84.96,84.9,84.91,2483.0,72.6329,72.6586,72.6072,72.6158,2483.0
2019-12-26 10:30:00,84.92,84.96,84.91,84.91,1000.0,72.6244,72.6586,72.6158,72.6158,1000.0
2019-12-26 10:35:00,84.89,84.96,84.88,84.89,3822.0,72.5987,72.6586,72.5901,72.5987,3822.0
2019-12-26 10:40:00,84.87,84.92,84.87,84.9,1300.0,72.5816,72.6244,72.5816,72.6072,1300.0
2019-12-26 10:45:00,84.9,84.99,84.89,84.97,3350.0,72.6072,72.6842,72.5987,72.6671,3350.0
2019-12-26 10:50:00,84.98,84.99,84.9,84.94,3997.0,72.6757,72.6842,72.6072,72.6415,3997.0
2019-12-26 10:55:00,84.96,84.98,84.94,84.94,3404.0,72.6586,72.6757,72.6415,72.6415,3404.0
2019-12-26 11:00:00,84.94,84.96,84.9,84.94,4262.0,72.6415,72.6586,72.6072,72.6415,4262.0
2019-12-26 11:05:00,84.93,85.03,84.91,85.02,9454.0,72.6329,72.7184,72.6158,72.7099,9454.0
2019-12-26 11:10:00,85.02,85.04,84.94,84.95,3261.0,72.7099,72.727,72.6415,72.65,3261.0
2019-12-26 11:15:00,84.96,85.01,84.94,84.99,3522.0,72.6586,72.7013,72.6415,72.6842,3522.0
2019-12-26 11:20:00,85.0,85.01,84.89,84.89,3334.0,72.6928,72.7013,72.5987,72.5987,3334.0
2019-12-26 11:25:00,84.84,84.84,84.81,84.82,2500.0,72.5559,72.5559,72.5303,72.5388,2500.0
2019-12-26 11:30:00,84.79,84.87,84.79,84.87,2878.0,72.5132,72.5816,72.5132,72.5816,2878.0
2019-12-26 11:35:00,84.88,84.89,84.84,84.85,1600.0,72.5901,72.5987,72.5559,72.5645,1600.0
2019-12-26 11:40:00,84.86,84.89,84.85,84.87,2200.0,72.573,72.5987,72.5645,72.5816,2200.0
2019-12-26 11:45:00,84.87,84.87,84.79,84.79,5129.0,72.5816,72.5816,72.5132,72.5132,5129.0
2019-12-26 11:50:00,84.79,84.84,84.79,84.8,1811.0,72.5132,72.5559,72.5132,72.5217,1811.0
2019-12-26 11:55:00,84.79,84.8,84.76,84.79,1413.0,72.5132,72.5217,72.4875,72.5132,1413.0
2019-12-26 12:00:00,84.78,84.78,84.73,84.73,4784.0,72.5046,72.5046,72.4619,72.4619,4784.0
2019-12-26 12:05:00,84.74,84.77,84.73,84.77,1708.0,72.4704,72.4961,72.4619,72.4961,1708.0
2019-12-26 12:10:00,84.79,84.82,84.75,84.77,6364.0,72.5132,72.5388,72.479,72.4961,6364.0
2019-12-26 12:15:00,84.76,84.79,84.76,84.77,2896.0,72.4875,72.5132,72.4875,72.4961,2896.0
2019-12-26 12:20:00,84.78,84.83,84.77,84.81,3553.0,72.5046,72.5474,72.4961,72.5303,3553.0
2019-12-26 12:25:00,84.8,84.86,84.8,84.86,2292.0,72.5217,72.573,72.5217,72.573,2292.0
2019-12-26 12:30:00,84.88,84.88,84.85,84.85,2997.0,72.5901,72.5901,72.5645,72.5645,2997.0
2019-12-26 12:35:00,84.86,84.86,84.82,84.82,4310.0,72.573,72.573,72.5388,72.5388,4310.0
2019-12-26 12:40:00,84.82,84.82,84.78,84.79,2672.0,72.5388,72.5388,72.5046,72.5132,2672.0
2019-12-26 12:45:00,84.8,84.8,84.74,84.76,5789.0,72.5217,72.5217,72.4704,72.4875,5789.0
2019-12-26 12:50:00,84.75,84.75,84.68,84.68,3222.0,72.479,72.479,72.4191,72.4191,3222.0
2019-12-26 12:55:00,84.7,84.76,84.7,84.74,2437.0,72.4362,72.4875,72.4362,72.4704,2437.0
2019-12-26 13:00:00,84.73,84.75,84.72,84.73,1766.0,72.4619,72.479,72.4533,72.4619,1766.0
2019-12-26 13:05:00,84.72,84.73,84.71,84.72,2037.0,72.4533,72.4619,72.4448,72.4533,2037.0
2019-12-26 13:10:00,84.71,84.77,84.7,84.71,3200.0,72.4448,72.4961,72.4362,72.4448,3200.0
2019-12-26 13:15:00,84.73,84.77,84.72,84.77,2073.0,72.4619,72.4961,72.4533,72.4961,2073.0
2019-12-26 13:20:00,84.78,84.79,84.75,84.77,2475.0,72.5046,72.5132,72.479,72.4961,2475.0
2019-12-26 13:25:00,84.77,84.8,84.74,84.79,5968.0,72.4961,72.5217,72.4704,72.5132,5968.0
2019-12-26 13:30:00,84.81,84.83,84.8,84.81,1218.0,72.5303,72.5474,72.5217,72.5303,1218.0
2019-12-26 13:35:00,84.8,84.82,84.76,84.76,3045.0,72.5217,72.5388,72.4875,72.4875,3045.0
2019-12-26 13:40:00,84.76,84.77,84.7,84.7,2800.0,72.4875,72.4961,72.4362,72.4362,2800.0
2019-12-26 13:45:00,84.69,84.71,84.66,84.67,2560.0,72.4277,72.4448,72.402,72.4106,2560.0
2019-12-26 13:50:00,84.67,84.7,84.66,84.69,3706.0,72.4106,72.4362,72.402,72.4277,3706.0
2019-12-26 13:55:00,84.67,84.67,84.63,84.64,2398.0,72.4106,72.4106,72.3763,72.3849,2398.0
2019-12-26 14:00:00,84.64,84.65,84.63,84.63,2394.0,72.3849,72.3934,72.3763,72.3763,2394.0
2019-12-26 14:05:00,84.62,84.63,84.6,84.61,4233.0,72.3678,72.3763,72.3507,72.3592,4233.0
2019-12-26 14:10:00,84.62,84.63,84.61,84.63,1820.0,72.3678,72.3763,72.3592,72.3763,1820.0
2019-12-26 14:15:00,84.61,84.61,84.52,84.52,3559.0,72.3592,72.3592,72.2823,72.2823,3559.0
2019-12-26 14:20:00,84.52,84.53,84.51,84.53,2200.0,72.2823,72.2908,72.2737,72.2908,2200.0
2019-12-26 14:25:00,84.52,84.53,84.5,84.51,1099.0,72.2823,72.2908,72.2652,72.2737,1099.0
2019-12-26 14:30:00,84.53,84.53,84.52,84.52,1155.0,72.2908,72.2908,72.2823,72.2823,1155.0
2019-12-26 14:35:00,84.53,84.55,84.48,84.48,5022.0,72.2908,72.3079,72.2481,72.2481,5022.0
2019-12-26 14:40:00,84.47,84.49,84.45,84.48,2841.0,72.2395,72.2566,72.2224,72.2481,2841.0
2019-12-26 14:45:00,84.48,84.5,84.42,84.43,2952.0,72.2481,72.2652,72.1967,72.2053,2952.0
2019-12-26 14:50:00,84.42,84.46,84.42,84.44,2707.0,72.1967,72.231,72.1967,72.2139,2707.0
2019-12-26 14:55:00,84.46,84.49,84.44,84.48,3497.0,72.231,72.2566,72.2139,72.2481,3497.0
2019-12-26 15:00:00,84.49,84.54,84.48,84.49,3800.0,72.2566,72.2994,72.2481,72.2566,3800.0
2019-12-26 15:05:00,84.5,84.52,84.49,84.5,4311.0,72.2652,72.2823,72.2566,72.2652,4311.0
2019-12-26 15:10:00,84.51,84.52,84.49,84.5,5466.0,72.2737,72.2823,72.2566,72.2652,5466.0
2019-12-26 15:15:00,84.5,84.5,84.47,84.48,4175.0,72.2652,72.2652,72.2395,72.2481,4175.0
2019-12-26 15:20:00,84.48,84.5,84.46,84.46,6597.0,72.2481,72.2652,72.231,72.231,6597.0
2019-12-26 15:25:00,84.47,84.47,84.43,84.45,5911.0,72.2395,72.2395,72.2053,72.2224,5911.0
2019-12-26 15:30:00,84.45,84.47,84.43,84.43,9153.0,72.2224,72.2395,72.2053,72.2053,9153.0
2019-12-26 15:35:00,84.44,84.48,84.42,84.44,8555.0,72.2139,72.2481,72.1967,72.2139,8555.0
2019-12-26 15:40:00,84.45,84.54,84.44,84.54,5177.0,72.2224,72.2994,72.2139,72.2994,5177.0
2019-12-26 15:45:00,84.53,84.57,84.53,84.56,10307.0,72.2908,72.325,72.2908,72.3165,10307.0
2019-12-26 15:50:00,84.54,84.63,84.49,84.61,37513.0,72.2994,72.3763,72.2566,72.3592,37513.0
2019-12-26 15:55:00,84.61,84.72,84.59,84.71,42781.0,72.3592,72.4533,72.3421,72.4448,42781.0
2019-12-27 09:30:00,84.83,84.9,84.64,84.72,10518.0,72.5474,72.6072,72.3849,72.4533,10518.0
2019-12-27 09:35:00,84.69,84.77,84.69,84.73,1558.0,72.4277,72.4961,72.4277,72.4619,1558.0
2019-12-27 09:40:00,84.7,84.73,84.64,84.65,3008.0,72.4362,72.4619,72.3849,72.3934,3008.0
2019-12-27 09:45:00,84.65,84.65,84.42,84.43,9776.0,72.3934,72.3934,72.1967,72.2053,9776.0
2019-12-27 09:50:00,84.43,84.59,84.42,84.59,3072.0,72.2053,72.3421,72.1967,72.3421,3072.0
2019-12-27 09:55:00,84.63,84.63,84.5,84.52,4707.0,72.3763,72.3763,72.2652,72.2823,4707.0
2019-12-27 10:00:00,84.52,84.69,84.5,84.66,3967.0,72.2823,72.4277,72.2652,72.402,3967.0
2019-12-27 10:05:00,84.68,84.75,84.67,84.7,3694.0,72.4191,72.479,72.4106,72.4362,3694.0
2019-12-27 10:10:00,84.72,84.77,84.68,84.77,3295.0,72.4533,72.4961,72.4191,72.4961,3295.0
2019-12-27 10:15:00,84.73,84.74,84.57,84.68,5841.0,72.4619,72.4704,72.325,72.4191,5841.0
2019-12-27 10:20:00,84.67,84.69,84.65,84.68,1348.0,72.4106,72.4277,72.3934,72.4191,1348.0
2019-12-27 10:25:00,84.67,84.73,84.66,84.7,5921.0,72.4106,72.4619,72.402,72.4362,5921.0
2019-12-27 10:30:00,84.7,84.7,84.59,84.67,3146.0,72.4362,72.4362,72.3421,72.4106,3146.0
2019-12-27 10:35:00,84.68,84.72,84.67,84.69,2920.0,72.4191,72.4533,72.4106,72.4277,2920.0
2019-12-27 10:40:00,84.69,84.69,84.64,84.65,3688.0,72.4277,72.4277,72.3849,72.3934,3688.0
2019-12-27 10:45:00,84.65,84.7,84.65,84.68,2961.0,72.3934,72.4362,72.3934,72.4191,2961.0
2019-12-27 10:50:00,84.69,84.77,84.68,84.76,5210.0,72.4277,72.4961,72.4191,72.4875,5210.0
2019-12-27 10:55:00,84.77,84.77,84.72,84.74,4120.0,72.4961,72.4961,72.4533,72.4704,4120.0
2019-12-27 11:00:00,84.76,84.76,84.72,84.75,2214.0,72.4875,72.4875,72.4533,72.479,2214.0
2019-12-27 11:05:00,84.74,84.74,84.63,84.64,1872.0,72.4704,72.4704,72.3763,72.3849,1872.0
2019-12-27 11:10:00,84.64,84.67,84.56,84.58,12916.0,72.3849,72.4106,72.3165,72.3336,12916.0
2019-12-27 11:15:00,84.59,84.61,84.53,84.53,19136.0,72.3421,72.3592,72.2908,72.2908,19136.0
2019-12-27 11:20:00,84.53,84.73,84.53,84.71,8019.0,72.2908,72.4619,72.2908,72.4448,8019.0
2019-12-27 11:25:00,84.72,84.79,84.71,84.78,8046.0,72.4533,72.5132,72.4448,72.5046,8046.0
2019-12-27 11:30:00,84.8,84.85,84.78,84.83,6697.0,72.5217,72.5645,72.5046,72.5474,6697.0
2019-12-27 11:35:00,84.85,84.9,84.82,84.83,6336.0,72.5645,72.6072,72.5388,72.5474,6336.0
2019-12-27 11:40:00,84.83,84.84,84.81,84.81,2002.0,72.5474,72.5559,72.5303,72.5303,2002.0
2019-12-27 11:45:00,84.81,84.88,84.81,84.86,2472.0,72.5303,72.5901,72.5303,72.573,2472.0
2019-12-27 11:50:00,84.87,84.9,84.82,84.82,5517.0,72.5816,72.6072,72.5388,72.5388,5517.0
2019-12-27 11:55:00,84.83,84.85,84.8,84.82,3404.0,72.5474,72.5645,72.5217,72.5388,3404.0
2019-12-27 12:00:00,84.82,84.86,84.81,84.83,2304.0,72.5388,72.573,72.5303,72.5474,2304.0
2019-12-27 12:05:00,84.83,84.85,84.82,84.83,3239.0,72.5474,72.5645,72.5388,72.5474,3239.0
2019-12-27 12:10:00,84.83,84.89,84.83,84.89,2798.0,72.5474,72.5987,72.5474,72.5987,2798.0
2019-12-27 12:15:00,84.87,84.92,84.86,84.92,2109.0,72.5816,72.6244,72.573,72.6244,2109.0
2019-12-27 12:20:00,84.92,84.94,84.89,84.89,4239.0,72.6244,72.6415,72.5987,72.5987,4239.0
2019-12-27 12:25:00,84.89,84.91,84.89,84.9,1200.0,72.5987,72.6158,72.5987,72.6072,1200.0
2019-12-27 12:30:00,84.84,84.89,84.82,84.85,3226.0,72.5559,72.5987,72.5388,72.5645,3226.0
2019-12-27 12:35:00,84.84,84.86,84.83,84.85,1717.0,72.5559,72.573,72.5474,72.5645,1717.0
2019-12-27 12:40:00,84.84,84.86,84.83,84.86,2811.0,72.5559,72.573,72.5474,72.573,2811.0
2019-12-27 12:45:00,84.85,84.94,84.85,84.94,5616.0,72.5645,72.6415,72.5645,72.6415,5616.0
2019-12-27 12:50:00,84.95,84.99,84.94,84.96,3650.0,72.65,72.6842,72.6415,72.6586,3650.0
2019-12-27 12:55:00,84.97,84.99,84.95,84.99,2595.0,72.6671,72.6842,72.65,72.6842,2595.0
2019-12-27 13:00:00,84.98,85.0,84.95,84.95,1858.0,72.6757,72.6928,72.65,72.65,1858.0
2019-12-27 13:05:00,84.95,84.97,84.95,84.97,1936.0,72.65,72.6671,72.65,72.6671,1936.0
2019-12-27 13:10:00,84.98,85.0,84.97,84.98,1966.0,72.6757,72.6928,72.6671,72.6757,1966.0
2019-12-27 13:15:00,84.97,84.99,84.96,84.99,1937.0,72.6671,72.6842,72.6586,72.6842,1937.0
2019-12-27 13:20:00,84.98,84.99,84.95,84.95,1619.0,72.6757,72.6842,72.65,72.65,1619.0
2019-12-27 13:25:00,84.96,84.96,84.91,84.92,2236.0,72.6586,72.6586,72.6158,72.6244,2236.0
2019-12-27 13:30:00,84.92,84.95,84.92,84.92,1660.0,72.6244,72.65,72.6244,72.6244,1660.0
2019-12-27 13:35:00,84.92,84.94,84.9,84.92,1000.0,72.6244,72.6415,72.6072,72.6244,1000.0
2019-12-27 13:40:00,84.93,84.97,84.92,84.96,3065.0,72.6329,72.6671,72.6244,72.6586,3065.0
2019-12-27 13:45:00,84.96,85.0,84.91,84.91,4700.0,72.6586,72.6928,72.6158,72.6158,4700.0
2019-12-27 13:50:00,84.9,84.92,84.88,84.91,3524.0,72.6072,72.6244,72.5901,72.6158,3524.0
2019-12-27 13:55:00,84.91,84.94,84.91,84.94,1530.0,72.6158,72.6415,72.6158,72.6415,1530.0
2019-12-27 14:00:00,84.95,84.97,84.95,84.95,7680.0,72.65,72.6671,72.65,72.65,7680.0
2019-12-27 14:05:00,84.96,85.0,84.96,85.0,3000.0,72.6586,72.6928,72.6586,72.6928,3000.0
2019-12-27 14:10:00,85.0,85.01,84.98,85.0,1500.0,72.6928,72.7013,72.6757,72.6928,1500.0
2019-12-27 14:15:00,85.0,85.02,84.99,85.02,3251.0,72.6928,72.7099,72.6842,72.7099,3251.0
2019-12-27 14:20:00,85.01,85.02,84.99,85.0,2000.0,72.7013,72.7099,72.6842,72.6928,2000.0
2019-12-27 14:25:00,85.01,85.03,84.99,85.01,5188.0,72.7013,72.7184,72.6842,72.7013,5188.0
2019-12-27 14:30:00,85.01,85.06,85.01,85.06,2300.0,72.7013,72.7441,72.7013,72.7441,2300.0
2019-12-27 14:35:00,85.08,85.09,85.03,85.03,2602.0,72.7612,72.7697,72.7184,72.7184,2602.0
2019-12-27 14:40:00,85.04,85.07,85.03,85.06,2793.0,72.727,72.7526,72.7184,72.7441,2793.0
2019-12-27 14:45:00,85.06,85.09,85.04,85.08,2985.0,72.7441,72.7697,72.727,72.7612,2985.0
2019-12-27 14:50:00,85.09,85.11,85.07,85.08,2956.0,72.7697,72.7868,72.7526,72.7612,2956.0
2019-12-27 14:55:00,85.06,85.08,85.05,85.08,3657.0,72.7441,72.7612,72.7355,72.7612,3657.0
2019-12-27 15:00:00,85.08,85.08,85.04,85.06,7265.0,72.7612,72.7612,72.727,72.7441,7265.0
2019-12-27 15:05:00,85.05,85.12,85.05,85.08,5392.0,72.7355,72.7954,72.7355,72.7612,5392.0
2019-12-27 15:10:00,85.09,85.1,85.08,85.1,2954.0,72.7697,72.7783,72.7612,72.7783,2954.0
2019-12-27 15:15:00,85.09,85.15,85.07,85.14,3483.0,72.7697,72.8211,72.7526,72.8125,3483.0
2019-12-27 15:20:00,85.15,85.16,85.1,85.12,9043.0,72.8211,72.8296,72.7783,72.7954,9043.0
2019-12-27 15:25:00,85.12,85.12,85.08,85.1,3250.0,72.7954,72.7954,72.7612,72.7783,3250.0
2019-12-27 15:30:00,85.12,85.17,85.11,85.16,8465.0,72.7954,72.8382,72.7868,72.8296,8465.0
2019-12-27 15:35:00,85.15,85.18,85.15,85.17,16471.0,72.8211,72.8467,72.8211,72.8382,16471.0
2019-12-27 15:40:00,85.15,85.15,85.04,85.05,8514.0,72.8211,72.8211,72.727,72.7355,8514.0
2019-12-27 15:45:00,85.05,85.09,84.98,84.99,12500.0,72.7355,72.7697,72.6757,72.6842,12500.0
2019-12-27 15:50:00,84.98,85.08,84.9,85.06,26741.0,72.6757,72.7612,72.6072,72.7441,26741.0
2019-12-27 15:55:00,85.07,85.13,85.05,85.12,40865.0,72.7526,72.8039,72.7355,72.7954,40865.0
2019-12-30 09:30:00,85.05,85.07,84.63,84.94,11653.0,72.7355,72.7526,72.3763,72.6415,11653.0
2019-12-30 09:35:00,84.92,84.92,84.67,84.68,3893.0,72.6244,72.6244,72.4106,72.4191,3893.0
2019-12-30 09:40:00,84.73,84.73,84.59,84.59,6180.0,72.4619,72.4619,72.3421,72.3421,6180.0
2019-12-30 09:45:00,84.55,84.64,84.51,84.56,5516.0,72.3079,72.3849,72.2737,72.3165,5516.0
2019-12-30 09:50:00,84.51,84.56,84.36,84.55,32392.0,72.2737,72.3165,72.1454,72.3079,32392.0
2019-12-30 09:55:00,84.56,84.58,84.47,84.51,6153.0,72.3165,72.3336,72.2395,72.2737,6153.0
2019-12-30 10:00:00,84.52,84.63,84.52,84.56,6990.0,72.2823,72.3763,72.2823,72.3165,6990.0
2019-12-30 10:05:00,84.57,84.7,84.57,84.63,3788.0,72.325,72.4362,72.325,72.3763,3788.0
2019-12-30 10:10:00,84.62,84.62,84.43,84.45,5774.0,72.3678,72.3678,72.2053,72.2224,5774.0
2019-12-30 10:15:00,84.46,84.5,84.42,84.42,7190.0,72.231,72.2652,72.1967,72.1967,7190.0
2019-12-30 10:20:00,84.38,84.44,84.36,84.4,5743.0,72.1625,72.2139,72.1454,72.1796,5743.0
2019-12-30 10:25:00,84.4,84.43,84.31,84.41,6303.0,72.1796,72.2053,72.1027,72.1882,6303.0
2019-12-30 10:30:00,84.41,84.42,84.35,84.36,1870.0,72.1882,72.1967,72.1369,72.1454,1870.0
2019-12-30 10:35:00,84.34,84.51,84.33,84.51,4773.0,72.1283,72.2737,72.1198,72.2737,4773.0
2019-12-30 10:40:00,84.51,84.53,84.45,84.49,5481.0,72.2737,72.2908,72.2224,72.2566,5481.0
2019-12-30 10:45:00,84.5,84.55,84.49,84.52,6634.0,72.2652,72.3079,72.2566,72.2823,6634.0
2019-12-30 10:50:00,84.53,84.56,84.47,84.55,5517.0,72.2908,72.3165,72.2395,72.3079,5517.0
2019-12-30 10:55:00,84.55,84.62,84.55,84.58,3385.0,72.3079,72.3678,72.3079,72.3336,3385.0
2019-12-30 11:00:00,84.59,84.59,84.44,84.46,7019.0,72.3421,72.3421,72.2139,72.231,7019.0
2019-12-30 11:05:00,84.45,84.46,84.39,84.39,5675.0,72.2224,72.231,72.1711,72.1711,5675.0
2019-12-30 11:10:00,84.4,84.42,84.34,84.42,5124.0,72.1796,72.1967,72.1283,72.1967,5124.0
2019-12-30 11:15:00,84.41,84.57,84.4,84.55,8635.0,72.1882,72.325,72.1796,72.3079,8635.0
2019-12-30 11:20:00,84.54,84.62,84.53,84.61,6602.0,72.2994,72.3678,72.2908,72.3592,6602.0
2019-12-30 11:25:00,84.63,84.63,84.58,84.63,5645.0,72.3763,72.3763,72.3336,72.3763,5645.0
2019-12-30 11:30:00,84.64,84.64,84.56,84.57,5105.0,72.3849,72.3849,72.3165,72.325,5105.0
2019-12-30 11:35:00,84.57,84.62,84.57,84.59,3308.0,72.325,72.3678,72.325,72.3421,3308.0
2019-12-30 11:40:00,84.59,84.62,84.53,84.61,4858.0,72.3421,72.3678,72.2908,72.3592,4858.0
2019-12-30 11:45:00,84.61,84.71,84.61,84.7,7829.0,72.3592,72.4448,72.3592,72.4362,7829.0
2019-12-30 11:50:00,84.69,84.77,84.68,84.75,7383.0,72.4277,72.4961,72.4191,72.479,7383.0
2019-12-30 11:55:00,84.75,84.75,84.7,84.75,5608.0,72.479,72.479,72.4362,72.479,5608.0
2019-12-30 12:00:00,84.76,84.78,84.72,84.73,7828.0,72.4875,72.5046,72.4533,72.4619,7828.0
2019-12-30 12:05:00,84.73,84.76,84.7,84.7,6682.0,72.4619,72.4875,72.4362,72.4362,6682.0
2019-12-30 12:10:00,84.7,84.71,84.65,84.7,8980.0,72.4362,72.4448,72.3934,72.4362,8980.0
2019-12-30 12:15:00,84.7,84.8,84.7,84.76,6050.0,72.4362,72.5217,72.4362,72.4875,6050.0
2019-12-30 12:20:00,84.77,84.78,84.7,84.76,8380.0,72.4961,72.5046,72.4362,72.4875,8380.0
2019-12-30 12:25:00,84.76,84.82,84.76,84.82,3494.0,72.4875,72.5388,72.4875,72.5388,3494.0
2019-12-30 12:30:00,84.83,84.86,84.8,84.81,5980.0,72.5474,72.573,72.5217,72.5303,5980.0
2019-12-30 12:35:00,84.82,84.83,84.79,84.81,5676.0,72.5388,72.5474,72.5132,72.5303,5676.0
2019-12-30 12:40:00,84.8,84.82,84.76,84.81,3541.0,72.5217,72.5388,72.4875,72.5303,3541.0
2019-12-30 12:45:00,84.81,84.89,84.81,84.86,5950.0,72.5303,72.5987,72.5303,72.573,5950.0
2019-12-30 12:50:00,84.86,84.9,84.82,84.83,4730.0,72.573,72.6072,72.5388,72.5474,4730.0
2019-12-30 12:55:00,84.84,84.89,84.83,84.83,4554.0,72.5559,72.5987,72.5474,72.5474,4554.0
2019-12-30 13:00:00,84.83,84.86,84.73,84.73,6376.0,72.5474,72.573,72.4619,72.4619,6376.0
2019-12-30 13:05:00,84.74,84.79,84.74,84.76,3100.0,72.4704,72.5132,72.4704,72.4875,3100.0
2019-12-30 13:10:00,84.76,84.78,84.75,84.78,2700.0,72.4875,72.5046,72.479,72.5046,2700.0
2019-12-30 13:15:00,84.78,84.82,84.75,84.77,5035.0,72.5046,72.5388,72.479,72.4961,5035.0
2019-12-30 13:20:00,84.77,84.78,84.73,84.75,4520.0,72.4961,72.5046,72.4619,72.479,4520.0
2019-12-30 13:25:00,84.74,84.78,84.74,84.74,3318.0,72.4704,72.5046,72.4704,72.4704,3318.0
2019-12-30 13:30:00,84.75,84.77,84.73,84.76,3115.0,72.479,72.4961,72.4619,72.4875,3115.0
2019-12-30 13:35:00,84.76,84.84,84.75,84.84,5853.0,72.4875,72.5559,72.479,72.5559,5853.0
2019-12-30 13:40:00,84.85,84.85,84.82,84.84,6249.0,72.5645,72.5645,72.5388,72.5559,6249.0
2019-12-30 13:45:00,84.85,84.85,84.77,84.79,4982.0,72.5645,72.5645,72.4961,72.5132,4982.0
2019-12-30 13:50:00,84.8,84.9,84.8,84.9,6356.0,72.5217,72.6072,72.5217,72.6072,6356.0
2019-12-30 13:55:00,84.9,84.95,84.88,84.93,7400.0,72.6072,72.65,72.5901,72.6329,7400.0
2019-12-30 14:00:00,84.92,84.92,84.8,84.86,7588.0,72.6244,72.6244,72.5217,72.573,7588.0
2019-12-30 14:05:00,84.85,84.86,84.85,84.85,2632.0,72.5645,72.573,72.5645,72.5645,2632.0
2019-12-30 14:10:00,84.85,84.88,84.85,84.87,5235.0,72.5645,72.5901,72.5645,72.5816,5235.0
2019-12-30 14:15:00,84.89,84.9,84.87,84.9,5204.0,72.5987,72.6072,72.5816,72.6072,5204.0
2019-12-30 14:20:00,84.9,84.92,84.86,84.87,5320.0,72.6072,72.6244,72.573,72.5816,5320.0
2019-12-30 14:25:00,84.87,84.89,84.81,84.87,4642.0,72.5816,72.5987,72.5303,72.5816,4642.0
2019-12-30 14:30:00,84.86,84.87,84.82,84.83,3642.0,72.573,72.5816,72.5388,72.5474,3642.0
2019-12-30 14:35:00,84.83,84.84,84.8,84.82,4608.0,72.5474,72.5559,72.5217,72.5388,4608.0
2019-12-30 14:40:00,84.83,84.88,84.82,84.88,3202.0,72.5474,72.5901,72.5388,72.5901,3202.0
2019-12-30 14:45:00,84.88,84.88,84.81,84.85,2917.0,72.5901,72.5901,72.5303,72.5645,2917.0
2019-12-30 14:50:00,84.83,84.84,84.8,84.81,2672.0,72.5474,72.5559,72.5217,72.5303,2672.0
2019-12-30 14:55:00,84.81,84.83,84.8,84.82,5670.0,72.5303,72.5474,72.5217,72.5388,5670.0
2019-12-30 15:00:00,84.81,84.83,84.76,84.82,9601.0,72.5303,72.5474,72.4875,72.5388,9601.0
2019-12-30 15:05:00,84.82,84.85,84.81,84.84,6014.0,72.5388,72.5645,72.5303,72.5559,6014.0
2019-12-30 15:10:00,84.83,84.88,84.82,84.84,6418.0,72.5474,72.5901,72.5388,72.5559,6418.0
2019-12-30 15:15:00,84.85,84.89,84.85,84.88,6792.0,72.5645,72.5987,72.5645,72.5901,6792.0
2019-12-30 15:20:00,84.88,84.91,84.87,84.9,4620.0,72.5901,72.6158,72.5816,72.6072,4620.0
2019-12-30 15:25:00,84.89,84.92,84.85,84.86,6155.0,72.5987,72.6244,72.5645,72.573,6155.0
2019-12-30 15:30:00,84.86,84.88,84.81,84.84,7711.0,72.573,72.5901,72.5303,72.5559,7711.0
2019-12-30 15:35:00,84.84,84.87,84.79,84.82,8323.0,72.5559,72.5816,72.5132,72.5388,8323.0
2019-12-30 15:40:00,84.82,84.83,84.75,84.8,6238.0,72.5388,72.5474,72.479,72.5217,6238.0
2019-12-30 15:45:00,84.8,84.87,84.8,84.86,9739.0,72.5217,72.5816,72.5217,72.573,9739.0
2019-12-30 15:50:00,84.85,84.85,84.77,84.79,14143.0,72.5645,72.5645,72.4961,72.5132,14143.0
2019-12-30 15:55:00,84.78,84.93,84.78,84.91,53550.0,72.5046,72.6329,72.5046,72.6158,53550.0
2019-12-31 09:30:00,84.5,84.87,84.5,84.73,19165.0,72.2652,72.5816,72.2652,72.4619,19165.0
2019-12-31 09:35:00,84.75,84.95,84.74,84.95,2521.0,72.479,72.65,72.4704,72.65,2521.0
2019-12-31 09:40:00,84.98,85.04,84.92,85.04,2089.0,72.6757,72.727,72.6244,72.727,2089.0
2019-12-31 09:45:00,85.04,85.19,85.03,85.19,24587.0,72.727,72.8553,72.7184,72.8553,24587.0
2019-12-31 09:50:00,85.15,85.16,84.95,84.95,3618.0,72.8211,72.8296,72.65,72.65,3618.0
2019-12-31 09:55:00,84.96,85.03,84.91,85.01,4750.0,72.6586,72.7184,72.6158,72.7013,4750.0
2019-12-31 10:00:00,85.02,85.08,84.91,84.99,4302.0,72.7099,72.7612,72.6158,72.6842,4302.0
2019-12-31 10:05:00,84.96,84.96,84.81,84.82,7382.0,72.6586,72.6586,72.5303,72.5388,7382.0
2019-12-31 10:10:00,84.84,84.84,84.75,84.76,3560.0,72.5559,72.5559,72.479,72.4875,3560.0
2019-12-31 10:15:00,84.79,84.79,84.68,84.7,7393.0,72.5132,72.5132,72.4191,72.4362,7393.0
2019-12-31 10:20:00,84.7,84.7,84.63,84.66,4990.0,72.4362,72.4362,72.3763,72.402,4990.0
2019-12-31 10:25:00,84.66,84.68,84.62,84.68,2409.0,72.402,72.4191,72.3678,72.4191,2409.0
2019-12-31 10:30:00,84.67,84.7,84.62,84.64,3571.0,72.4106,72.4362,72.3678,72.3849,3571.0
2019-12-31 10:35:00,84.65,84.68,84.62,84.64,3018.0,72.3934,72.4191,72.3678,72.3849,3018.0
2019-12-31 10:40:00,84.64,84.66,84.6,84.6,3200.0,72.3849,72.402,72.3507,72.3507,3200.0
2019-12-31 10:45:00,84.6,84.61,84.53,84.58,5027.0,72.3507,72.3592,72.2908,72.3336,5027.0
2019-12-31 10:50:00,84.57,84.69,84.57,84.69,4247.0,72.325,72.4277,72.325,72.4277,4247.0
2019-12-31 10:55:00,84.7,84.7,84.64,84.65,2553.0,72.4362,72.4362,72.3849,72.3934,2553.0
2019-12-31 11:00:00,84.66,84.73,84.66,84.7,4164.0,72.402,72.4619,72.402,72.4362,4164.0
2019-12-31 11:05:00,84.71,84.71,84.66,84.68,1917.0,72.4448,72.4448,72.402,72.4191,1917.0
2019-12-31 11:10:00,84.66,84.67,84.57,84.59,3225.0,72.402,72.4106,72.325,72.3421,3225.0
2019-12-31 11:15:00,84.52,84.62,84.51,84.62,3900.0,72.2823,72.3678,72.2737,72.3678,3900.0
2019-12-31 11:20:00,84.61,84.61,84.49,84.53,3768.0,72.3592,72.3592,72.2566,72.2908,3768.0
2019-12-31 11:25:00,84.54,84.57,84.53,84.55,3124.0,72.2994,72.325,72.2908,72.3079,3124.0
2019-12-31 11:30:00,84.56,84.62,84.55,84.62,4633.0,72.3165,72.3678,72.3079,72.3678,4633.0
2019-12-31 11:35:00,84.62,84.62,84.53,84.55,3853.0,72.3678,72.3678,72.2908,72.3079,3853.0
2019-12-31 11:40:00,84.56,84.58,84.5,84.58,4624.0,72.3165,72.3336,72.2652,72.3336,4624.0
2019-12-31 11:45:00,84.59,84.66,84.57,84.63,4468.0,72.3421,72.402,72.325,72.3763,4468.0
2019-12-31 11:50:00,84.62,84.65,84.59,84.6,6489.0,72.3678,72.3934,72.3421,72.3507,6489.0
2019-12-31 11:55:00,84.59,84.59,84.53,84.56,3673.0,72.3421,72.3421,72.2908,72.3165,3673.0
2019-12-31 12:00:00,84.55,84.56,84.51,84.54,5391.0,72.3079,72.3165,72.2737,72.2994,5391.0
2019-12-31 12:05:00,84.53,84.57,84.51,84.52,3607.0,72.2908,72.325,72.2737,72.2823,3607.0
2019-12-31 12:10:00,84.53,84.54,84.46,84.46,1372.0,72.2908,72.2994,72.231,72.231,1372.0
2019-12-31 12:15:00,84.47,84.47,84.4,84.4,4345.0,72.2395,72.2395,72.1796,72.1796,4345.0
2019-12-31 12:20:00,84.41,84.45,84.39,84.42,4683.0,72.1882,72.2224,72.1711,72.1967,4683.0
2019-12-31 12:25:00,84.41,84.44,84.41,84.44,1992.0,72.1882,72.2139,72.1882,72.2139,1992.0
2019-12-31 12:30:00,84.43,84.48,84.41,84.45,3118.0,72.2053,72.2481,72.1882,72.2224,3118.0
2019-12-31 12:35:00,84.47,84.47,84.43,84.43,4629.0,72.2395,72.2395,72.2053,72.2053,4629.0
2019-12-31 12:40:00,84.43,84.48,84.43,84.47,3276.0,72.2053,72.2481,72.2053,72.2395,3276.0
2019-12-31 12:45:00,84.48,84.5,84.42,84.44,2762.0,72.2481,72.2652,72.1967,72.2139,2762.0
2019-12-31 12:50:00,84.44,84.45,84.39,84.45,6919.0,72.2139,72.2224,72.1711,72.2224,6919.0
2019-12-31 12:55:00,84.45,84.49,84.43,84.43,3200.0,72.2224,72.2566,72.2053,72.2053,3200.0
2019-12-31 13:00:00,84.43,84.46,84.42,84.44,4153.0,72.2053,72.231,72.1967,72.2139,4153.0
2019-12-31 13:05:00,84.44,84.47,84.44,84.45,2000.0,72.2139,72.2395,72.2139,72.2224,2000.0
2019-12-31 13:10:00,84.47,84.48,84.45,84.45,2219.0,72.2395,72.2481,72.2224,72.2224,2219.0
2019-12-31 13:15:00,84.46,84.49,84.44,84.44,3400.0,72.231,72.2566,72.2139,72.2139,3400.0
2019-12-31 13:20:00,84.45,84.48,84.44,84.48,4066.0,72.2224,72.2481,72.2139,72.2481,4066.0
2019-12-31 13:25:00,84.48,84.56,84.47,84.55,6817.0,72.2481,72.3165,72.2395,72.3079,6817.0
2019-12-31 13:30:00,84.56,84.59,84.56,84.59,2989.0,72.3165,72.3421,72.3165,72.3421,2989.0
2019-12-31 13:35:00,84.58,84.61,84.57,84.61,2941.0,72.3336,72.3592,72.325,72.3592,2941.0
2019-12-31 13:40:00,84.62,84.64,84.61,84.62,4697.0,72.3678,72.3849,72.3592,72.3678,4697.0
2019-12-31 13:45:00,84.61,84.61,84.58,84.59,8686.0,72.3592,72.3592,72.3336,72.3421,8686.0
2019-12-31 13:50:00,84.59,84.59,84.57,84.57,2960.0,72.3421,72.3421,72.325,72.325,2960.0
2019-12-31 13:55:00,84.58,84.59,84.57,84.58,2750.0,72.3336,72.3421,72.325,72.3336,2750.0
2019-12-31 14:00:00,84.57,84.58,84.53,84.57,3558.0,72.325,72.3336,72.2908,72.325,3558.0
2019-12-31 14:05:00,84.58,84.62,84.57,84.6,2500.0,72.3336,72.3678,72.325,72.3507,2500.0
2019-12-31 14:10:00,84.62,84.63,84.58,84.58,3632.0,72.3678,72.3763,72.3336,72.3336,3632.0
2019-12-31 14:15:00,84.59,84.6,84.56,84.6,4104.0,72.3421,72.3507,72.3165,72.3507,4104.0
2019-12-31 14:20:00,84.6,84.67,84.6,84.65,3191.0,72.3507,72.4106,72.3507,72.3934,3191.0
2019-12-31 14:25:00,84.68,84.73,84.68,84.71,3842.0,72.4191,72.4619,72.4191,72.4448,3842.0
2019-12-31 14:30:00,84.72,84.73,84.69,84.72,5870.0,72.4533,72.4619,72.4277,72.4533,5870.0
2019-12-31 14:35:00,84.73,84.74,84.7,84.7,4765.0,72.4619,72.4704,72.4362,72.4362,4765.0
2019-12-31 14:40:00,84.71,84.75,84.7,84.75,5319.0,72.4448,72.479,72.4362,72.479,5319.0
2019-12-31 14:45:00,84.76,84.77,84.7,84.71,5814.0,72.4875,72.4961,72.4362,72.4448,5814.0
2019-12-31 14:50:00,84.71,84.72,84.69,84.7,4181.0,72.4448,72.4533,72.4277,72.4362,4181.0
2019-12-31 14:55:00,84.7,84.75,84.7,84.75,3987.0,72.4362,72.479,72.4362,72.479,3987.0
2019-12-31 15:00:00,84.74,84.76,84.71,84.76,5305.0,72.4704,72.4875,72.4448,72.4875,5305.0
2019-12-31 15:05:00,84.76,84.77,84.75,84.77,4511.0,72.4875,72.4961,72.479,72.4961,4511.0
2019-12-31 15:10:00,84.77,84.82,84.77,84.82,4076.0,72.4961,72.5388,72.4961,72.5388,4076.0
2019-12-31 15:15:00,84.82,84.84,84.79,84.79,4848.0,72.5388,72.5559,72.5132,72.5132,4848.0
2019-12-31 15:20:00,84.8,84.82,84.76,84.76,5505.0,72.5217,72.5388,72.4875,72.4875,5505.0
2019-12-31 15:25:00,84.78,84.84,84.78,84.84,5774.0,72.5046,72.5559,72.5046,72.5559,5774.0
2019-12-31 15:30:00,84.83,84.91,84.83,84.91,11017.0,72.5474,72.6158,72.5474,72.6158,11017.0
2019-12-31 15:35:00,84.91,84.96,84.86,84.96,10678.0,72.6158,72.6586,72.573,72.6586,10678.0
2019-12-31 15:40:00,84.95,85.0,84.93,84.99,13052.0,72.65,72.6928,72.6329,72.6842,13052.0
2019-12-31 15:45:00,84.98,84.98,84.92,84.95,20248.0,72.6757,72.6757,72.6244,72.65,20248.0
2019-12-31 15:50:00,84.96,85.09,84.9,85.04,33792.0,72.6586,72.7697,72.6072,72.727,33792.0
2019-12-31 15:55:00,85.05,85.09,84.94,85.03,68349.0,72.7355,72.7697,72.6415,72.7184,68349.0
2020-01-02 09:30:00,85.5,85.56,85.4,85.53,20436.0,73.1204,73.1717,73.0349,73.146,20436.0
2020-01-02 09:35:00,85.55,85.59,85.32,85.42,20287.0,73.1631,73.1973,72.9664,73.052,20287.0
2020-01-02 09:40:00,85.41,85.49,85.33,85.44,16795.0,73.0434,73.1118,72.975,73.0691,16795.0
2020-01-02 09:45:00,85.45,85.53,85.38,85.43,9733.0,73.0776,73.146,73.0177,73.0605,9733.0
2020-01-02 09:50:00,85.44,85.53,85.38,85.5,11907.0,73.0691,73.146,73.0177,73.1204,11907.0
2020-01-02 09:55:00,85.48,85.64,85.47,85.62,9775.0,73.1033,73.2401,73.0947,73.223,9775.0
2020-01-02 10:00:00,85.61,85.61,85.46,85.47,7144.0,73.2144,73.2144,73.0862,73.0947,7144.0
2020-01-02 10:05:00,85.45,85.47,85.31,85.33,8392.0,73.0776,73.0947,72.9579,72.975,8392.0
2020-01-02 10:10:00,85.31,85.35,85.21,85.29,10068.0,72.9579,72.9921,72.8724,72.9408,10068.0
2020-01-02 10:15:00,85.27,85.27,85.15,85.26,5435.0,72.9237,72.9237,72.8211,72.9151,5435.0
2020-01-02 10:20:00,85.26,85.34,85.23,85.33,6563.0,72.9151,72.9835,72.8895,72.975,6563.0
2020-01-02 10:25:00,85.34,85.5,85.31,85.49,9546.0,72.9835,73.1204,72.9579,73.1118,9546.0
2020-01-02 10:30:00,85.48,85.49,85.4,85.43,10895.0,73.1033,73.1118,73.0349,73.0605,10895.0
2020-01-02 10:35:00,85.46,85.48,85.33,85.41,8991.0,73.0862,73.1033,72.975,73.0434,8991.0
2020-01-02 10:40:00,85.41,85.43,85.28,85.28,4463.0,73.0434,73.0605,72.9322,72.9322,4463.0
2020-01-02 10:45:00,85.25,85.25,85.09,85.1,3916.0,72.9066,72.9066,72.7697,72.7783,3916.0
2020-01-02 10:50:00,85.11,85.16,85.05,85.15,4637.0,72.7868,72.8296,72.7355,72.8211,4637.0
2020-01-02 10:55:00,85.17,85.31,85.17,85.29,4873.0,72.8382,72.9579,72.8382,72.9408,4873.0
2020-01-02 11:00:00,85.3,85.33,85.22,85.23,6367.0,72.9493,72.975,72.8809,72.8895,6367.0
2020-01-02 11:05:00,85.23,85.35,85.22,85.33,7391.0,72.8895,72.9921,72.8809,72.975,7391.0
2020-01-02 11:10:00,85.33,85.33,85.2,85.2,6100.0,72.975,72.975,72.8638,72.8638,6100.0
2020-01-02 11:15:00,85.18,85.22,85.11,85.11,4911.0,72.8467,72.8809,72.7868,72.7868,4911.0
2020-01-02 11:20:00,85.13,85.26,85.11,85.25,9574.0,72.8039,72.9151,72.7868,72.9066,9574.0
2020-01-02 11:25:00,85.26,85.26,85.13,85.14,6547.0,72.9151,72.9151,72.8039,72.8125,6547.0
2020-01-02 11:30:00,85.12,85.12,84.88,84.89,11843.0,72.7954,72.7954,72.5901,72.5987,11843.0
2020-01-02 11:35:00,84.89,84.89,84.8,84.87,16202.0,72.5987,72.5987,72.5217,72.5816,16202.0
2020-01-02 11:40:00,84.86,84.88,84.81,84.85,6912.0,72.573,72.5901,72.5303,72.5645,6912.0
2020-01-02 11:45:00,84.85,84.89,84.84,84.84,5615.0,72.5645,72.5987,72.5559,72.5559,5615.0
2020-01-02 11:50:00,84.85,84.93,84.83,84.9,12279.0,72.5645,72.6329,72.5474,72.6072,12279.0
2020-01-02 11:55:00,84.89,84.9,84.82,84.85,9042.0,72.5987,72.6072,72.5388,72.5645,9042.0
2020-01-02 12:00:00,84.85,84.89,84.8,84.8,6410.0,72.5645,72.5987,72.5217,72.5217,6410.0
2020-01-02 12:05:00,84.8,84.89,84.78,84.85,18576.0,72.5217,72.5987,72.5046,72.5645,18576.0
2020-01-02 12:10:00,84.88,84.89,84.81,84.81,6088.0,72.5901,72.5987,72.5303,72.5303,6088.0
2020-01-02 12:15:00,84.81,84.94,84.8,84.94,5686.0,72.5303,72.6415,72.5217,72.6415,5686.0
2020-01-02 12:20:00,84.93,85.0,84.89,84.99,9067.0,72.6329,72.6928,72.5987,72.6842,9067.0
2020-01-02 12:25:00,84.98,85.0,84.93,84.95,4171.0,72.6757,72.6928,72.6329,72.65,4171.0
2020-01-02 12:30:00,84.97,85.02,84.95,84.95,4270.0,72.6671,72.7099,72.65,72.65,4270.0
2020-01-02 12:35:00,84.94,84.99,84.92,84.97,13324.0,72.6415,72.6842,72.6244,72.6671,13324.0
2020-01-02 12:40:00,84.94,84.97,84.9,84.94,4049.0,72.6415,72.6671,72.6072,72.6415,4049.0
2020-01-02 12:45:00,84.94,84.98,84.94,84.94,6586.0,72.6415,72.6757,72.6415,72.6415,6586.0
2020-01-02 12:50:00,84.95,85.02,84.92,85.0,9465.0,72.65,72.7099,72.6244,72.6928,9465.0
2020-01-02 12:55:00,85.0,85.01,84.95,84.96,6744.0,72.6928,72.7013,72.65,72.6586,6744.0
2020-01-02 13:00:00,84.99,84.99,84.92,84.96,3182.0,72.6842,72.6842,72.6244,72.6586,3182.0
2020-01-02 13:05:00,84.96,84.96,84.89,84.91,3450.0,72.6586,72.6586,72.5987,72.6158,3450.0
2020-01-02 13:10:00,84.91,84.92,84.84,84.84,11505.0,72.6158,72.6244,72.5559,72.5559,11505.0
2020-01-02 13:15:00,84.82,84.84,84.79,84.8,5920.0,72.5388,72.5559,72.5132,72.5217,5920.0
2020-01-02 13:20:00,84.77,84.84,84.76,84.82,3888.0,72.4961,72.5559,72.4875,72.5388,3888.0
2020-01-02 13:25:00,84.83,84.85,84.77,84.8,4731.0,72.5474,72.5645,72.4961,72.5217,4731.0
2020-01-02 13:30:00,84.79,84.81,84.77,84.79,4019.0,72.5132,72.5303,72.4961,72.5132,4019.0
2020-01-02 13:35:00,84.8,84.84,84.78,84.83,6311.0,72.5217,72.5559,72.5046,72.5474,6311.0
2020-01-02 13:40:00,84.83,84.83,84.78,84.8,3747.0,72.5474,72.5474,72.5046,72.5217,3747.0
2020-01-02 13:45:00,84.81,84.87,84.79,84.82,5804.0,72.5303,72.5816,72.5132,72.5388,5804.0
2020-01-02 13:50:00,84.82,84.86,84.8,84.8,3839.0,72.5388,72.573,72.5217,72.5217,3839.0
2020-01-02 13:55:00,84.81,84.84,84.79,84.83,5303.0,72.5303,72.5559,72.5132,72.5474,5303.0
2020-01-02 14:00:00,84.84,84.89,84.83,84.89,5371.0,72.5559,72.5987,72.5474,72.5987,5371.0
2020-01-02 14:05:00,84.91,84.91,84.81,84.84,8273.0,72.6158,72.6158,72.5303,72.5559,8273.0
2020-01-02 14:10:00,84.84,84.85,84.78,84.78,7265.0,72.5559,72.5645,72.5046,72.5046,7265.0
2020-01-02 14:15:00,84.8,84.81,84.76,84.77,5357.0,72.5217,72.5303,72.4875,72.4961,5357.0
2020-01-02 14:20:00,84.77,84.84,84.77,84.83,6049.0,72.4961,72.5559,72.4961,72.5474,6049.0
2020-01-02 14:25:00,84.84,84.84,84.77,84.77,4892.0,72.5559,72.5559,72.4961,72.4961,4892.0
2020-01-02 14:30:00,84.77,84.81,84.74,84.75,10310.0,72.4961,72.5303,72.4704,72.479,10310.0
2020-01-02 14:35:00,84.74,84.77,84.71,84.72,8564.0,72.4704,72.4961,72.4448,72.4533,8564.0
2020-01-02 14:40:00,84.72,84.83,84.72,84.8,10199.0,72.4533,72.5474,72.4533,72.5217,10199.0
2020-01-02 14:45:00,84.8,84.8,84.73,84.76,7154.0,72.5217,72.5217,72.4619,72.4875,7154.0
2020-01-02 14:50:00,84.76,84.81,84.74,84.79,8004.0,72.4875,72.5303,72.4704,72.5132,8004.0
2020-01-02 14:55:00,84.8,84.9,84.79,84.88,12548.0,72.5217,72.6072,72.5132,72.5901,12548.0
2020-01-02 15:00:00,84.88,84.91,84.81,84.82,7453.0,72.5901,72.6158,72.5303,72.5388,7453.0
2020-01-02 15:05:00,84.82,84.86,84.81,84.84,6464.0,72.5388,72.573,72.5303,72.5559,6464.0
2020-01-02 15:10:00,84.84,84.91,84.84,84.87,9859.0,72.5559,72.6158,72.5559,72.5816,9859.0
2020-01-02 15:15:00,84.88,84.9,84.84,84.86,8825.0,72.5901,72.6072,72.5559,72.573,8825.0
2020-01-02 15:20:00,84.87,84.91,84.86,84.89,14771.0,72.5816,72.6158,72.573,72.5987,14771.0
2020-01-02 15:25:00,84.89,84.91,84.89,84.89,6698.0,72.5987,72.6158,72.5987,72.5987,6698.0
2020-01-02 15:30:00,84.9,84.97,84.89,84.95,13951.0,72.6072,72.6671,72.5987,72.65,13951.0
2020-01-02 15:35:00,84.95,84.96,84.88,84.88,12834.0,72.65,72.6586,72.5901,72.5901,12834.0
2020-01-02 15:40:00,84.89,84.94,84.89,84.92,10294.0,72.5987,72.6415,72.5987,72.6244,10294.0
2020-01-02 15:45:00,84.92,84.96,84.9,84.95,10486.0,72.6244,72.6586,72.6072,72.65,10486.0
2020-01-02 15:50:00,84.98,85.16,84.97,85.12,28566.0,72.6757,72.8296,72.6671,72.7954,28566.0
2020-01-02 15:55:00,85.12,85.12,84.99,85.11,58999.0,72.7954,72.7954,72.6842,72.7868,58999.0
2020-01-03 09:30:00,84.49,84.73,84.41,84.7,35963.0,72.2566,72.4619,72.1882,72.4362,35963.0
2020-01-03 09:35:00,84.67,84.76,84.54,84.58,6567.0,72.4106,72.4875,72.2994,72.3336,6567.0
2020-01-03 09:40:00,84.61,84.81,84.59,84.69,8386.0,72.3592,72.5303,72.3421,72.4277,8386.0
2020-01-03 09:45:00,84.64,84.67,84.6,84.63,4618.0,72.3849,72.4106,72.3507,72.3763,4618.0
2020-01-03 09:50:00,84.62,84.66,84.51,84.51,4663.0,72.3678,72.402,72.2737,72.2737,4663.0
2020-01-03 09:55:00,84.52,84.76,84.47,84.74,9722.0,72.2823,72.4875,72.2395,72.4704,9722.0
2020-01-03 10:00:00,84.71,84.81,84.6,84.74,17000.0,72.4448,72.5303,72.3507,72.4704,17000.0
2020-01-03 10:05:00,84.72,84.79,84.69,84.71,7690.0,72.4533,72.5132,72.4277,72.4448,7690.0
2020-01-03 10:10:00,84.7,84.79,84.69,84.79,4076.0,72.4362,72.5132,72.4277,72.5132,4076.0
2020-01-03 10:15:00,84.78,84.9,84.66,84.66,8062.0,72.5046,72.6072,72.402,72.402,8062.0
2020-01-03 10:20:00,84.66,84.72,84.55,84.7,6776.0,72.402,72.4533,72.3079,72.4362,6776.0
2020-01-03 10:25:00,84.72,84.8,84.69,84.77,4955.0,72.4533,72.5217,72.4277,72.4961,4955.0
2020-01-03 10:30:00,84.77,84.8,84.73,84.79,5336.0,72.4961,72.5217,72.4619,72.5132,5336.0
2020-01-03 10:35:00,84.76,84.77,84.71,84.76,5469.0,72.4875,72.4961,72.4448,72.4875,5469.0
2020-01-03 10:40:00,84.8,84.83,84.75,84.79,10481.0,72.5217,72.5474,72.479,72.5132,10481.0
2020-01-03 10:45:00,84.79,84.8,84.62,84.65,8909.0,72.5132,72.5217,72.3678,72.3934,8909.0
2020-01-03 10:50:00,84.63,84.63,84.53,84.58,4051.0,72.3763,72.3763,72.2908,72.3336,4051.0
2020-01-03 10:55:00,84.56,84.64,84.52,84.52,3743.0,72.3165,72.3849,72.2823,72.2823,3743.0
2020-01-03 11:00:00,84.48,84.5,84.44,84.48,7624.0,72.2481,72.2652,72.2139,72.2481,7624.0
2020-01-03 11:05:00,84.46,84.51,84.43,84.43,2659.0,72.231,72.2737,72.2053,72.2053,2659.0
2020-01-03 11:10:00,84.43,84.55,84.4,84.53,2761.0,72.2053,72.3079,72.1796,72.2908,2761.0
2020-01-03 11:15:00,84.52,84.55,84.5,84.51,3217.0,72.2823,72.3079,72.2652,72.2737,3217.0
2020-01-03 11:20:00,84.49,84.62,84.49,84.61,4082.0,72.2566,72.3678,72.2566,72.3592,4082.0
2020-01-03 11:25:00,84.62,84.7,84.62,84.69,5481.0,72.3678,72.4362,72.3678,72.4277,5481.0
2020-01-03 11:30:00,84.71,84.76,84.67,84.76,7392.0,72.4448,72.4875,72.4106,72.4875,7392.0
2020-01-03 11:35:00,84.76,84.78,84.7,84.7,2958.0,72.4875,72.5046,72.4362,72.4362,2958.0
2020-01-03 11:40:00,84.71,84.73,84.65,84.7,5180.0,72.4448,72.4619,72.3934,72.4362,5180.0
2020-01-03 11:45:00,84.7,84.77,84.68,84.7,6588.0,72.4362,72.4961,72.4191,72.4362,6588.0
2020-01-03 11:50:00,84.7,84.74,84.7,84.72,3949.0,72.4362,72.4704,72.4362,72.4533,3949.0
2020-01-03 11:55:00,84.72,84.78,84.7,84.78,4484.0,72.4533,72.5046,72.4362,72.5046,4484.0
2020-01-03 12:00:00,84.78,84.82,84.77,84.8,6367.0,72.5046,72.5388,72.4961,72.5217,6367.0
2020-01-03 12:05:00,84.78,84.88,84.76,84.78,4258.0,72.5046,72.5901,72.4875,72.5046,4258.0
2020-01-03 12:10:00,84.77,84.81,84.76,84.77,5643.0,72.4961,72.5303,72.4875,72.4961,5643.0
2020-01-03 12:15:00,84.77,84.84,84.75,84.81,8574.0,72.4961,72.5559,72.479,72.5303,8574.0
2020-01-03 12:20:00,84.81,84.82,84.77,84.81,7087.0,72.5303,72.5388,72.4961,72.5303,7087.0
2020-01-03 12:25:00,84.81,84.85,84.81,84.84,2240.0,72.5303,72.5645,72.5303,72.5559,2240.0
2020-01-03 12:30:00,84.81,84.81,84.75,84.79,3476.0,72.5303,72.5303,72.479,72.5132,3476.0
2020-01-03 12:35:00,84.79,84.86,84.77,84.85,6150.0,72.5132,72.573,72.4961,72.5645,6150.0
2020-01-03 12:40:00,84.84,84.86,84.81,84.85,8187.0,72.5559,72.573,72.5303,72.5645,8187.0
2020-01-03 12:45:00,84.86,84.9,84.84,84.86,4382.0,72.573,72.6072,72.5559,72.573,4382.0
2020-01-03 12:50:00,84.86,84.9,84.86,84.89,2659.0,72.573,72.6072,72.573,72.5987,2659.0
2020-01-03 12:55:00,84.88,84.89,84.82,84.84,1917.0,72.5901,72.5987,72.5388,72.5559,1917.0
2020-01-03 13:00:00,84.84,84.84,84.8,84.8,2900.0,72.5559,72.5559,72.5217,72.5217,2900.0
2020-01-03 13:05:00,84.8,84.87,84.78,84.84,6355.0,72.5217,72.5816,72.5046,72.5559,6355.0
2020-01-03 13:10:00,84.84,84.86,84.83,84.84,3039.0,72.5559,72.573,72.5474,72.5559,3039.0
2020-01-03 13:15:00,84.84,84.86,84.82,84.83,5598.0,72.5559,72.573,72.5388,72.5474,5598.0
2020-01-03 13:20:00,84.86,84.9,84.84,84.89,1329.0,72.573,72.6072,72.5559,72.5987,1329.0
2020-01-03 13:25:00,84.89,84.97,84.89,84.94,3846.0,72.5987,72.6671,72.5987,72.6415,3846.0
2020-01-03 13:30:00,84.94,84.95,84.85,84.85,6338.0,72.6415,72.65,72.5645,72.5645,6338.0
2020-01-03 13:35:00,84.84,84.85,84.63,84.75,4787.0,72.5559,72.5645,72.3763,72.479,4787.0
2020-01-03 13:40:00,84.77,84.83,84.74,84.79,5227.0,72.4961,72.5474,72.4704,72.5132,5227.0
2020-01-03 13:45:00,84.78,84.85,84.77,84.85,3006.0,72.5046,72.5645,72.4961,72.5645,3006.0
2020-01-03 13:50:00,84.84,84.86,84.8,84.81,3249.0,72.5559,72.573,72.5217,72.5303,3249.0
2020-01-03 13:55:00,84.81,84.81,84.73,84.74,1702.0,72.5303,72.5303,72.4619,72.4704,1702.0
2020-01-03 14:00:00,84.74,84.8,84.68,84.68,2782.0,72.4704,72.5217,72.4191,72.4191,2782.0
2020-01-03 14:05:00,84.72,84.73,84.67,84.67,1812.0,72.4533,72.4619,72.4106,72.4106,1812.0
2020-01-03 14:10:00,84.68,84.69,84.64,84.65,2000.0,72.4191,72.4277,72.3849,72.3934,2000.0
2020-01-03 14:15:00,84.64,84.72,84.63,84.71,4731.0,72.3849,72.4533,72.3763,72.4448,4731.0
2020-01-03 14:20:00,84.7,84.74,84.69,84.72,3818.0,72.4362,72.4704,72.4277,72.4533,3818.0
2020-01-03 14:25:00,84.73,84.73,84.67,84.71,3625.0,72.4619,72.4619,72.4106,72.4448,3625.0
2020-01-03 14:30:00,84.72,84.73,84.7,84.73,3258.0,72.4533,72.4619,72.4362,72.4619,3258.0
2020-01-03 14:35:00,84.72,84.77,84.7,84.75,6597.0,72.4533,72.4961,72.4362,72.479,6597.0
2020-01-03 14:40:00,84.76,84.81,84.76,84.8,4241.0,72.4875,72.5303,72.4875,72.5217,4241.0
2020-01-03 14:45:00,84.8,84.81,84.76,84.8,4716.0,72.5217,72.5303,72.4875,72.5217,4716.0
2020-01-03 14:50:00,84.8,84.89,84.79,84.89,5271.0,72.5217,72.5987,72.5132,72.5987,5271.0
2020-01-03 14:55:00,84.89,84.94,84.89,84.92,5383.0,72.5987,72.6415,72.5987,72.6244,5383.0
2020-01-03 15:00:00,84.93,85.04,84.9,85.02,10027.0,72.6329,72.727,72.6072,72.7099,10027.0
2020-01-03 15:05:00,85.01,85.01,84.94,84.97,6204.0,72.7013,72.7013,72.6415,72.6671,6204.0
2020-01-03 15:10:00,84.96,84.98,84.92,84.94,4275.0,72.6586,72.6757,72.6244,72.6415,4275.0
2020-01-03 15:15:00,84.92,84.92,84.86,84.88,4978.0,72.6244,72.6244,72.573,72.5901,4978.0
2020-01-03 15:20:00,84.9,84.93,84.83,84.85,8106.0,72.6072,72.6329,72.5474,72.5645,8106.0
2020-01-03 15:25:00,84.87,84.88,84.82,84.86,4319.0,72.5816,72.5901,72.5388,72.573,4319.0
2020-01-03 15:30:00,84.84,84.87,84.79,84.84,9213.0,72.5559,72.5816,72.5132,72.5559,9213.0
2020-01-03 15:35:00,84.84,84.89,84.81,84.81,7224.0,72.5559,72.5987,72.5303,72.5303,7224.0
2020-01-03 15:40:00,84.82,84.87,84.81,84.86,6229.0,72.5388,72.5816,72.5303,72.573,6229.0
2020-01-03 15:45:00,84.86,84.89,84.81,84.87,14124.0,72.573,72.5987,72.5303,72.5816,14124.0
2020-01-03 15:50:00,84.86,85.01,84.84,84.9,20604.0,72.573,72.7013,72.5559,72.6072,20604.0
2020-01-03 15:55:00,84.9,84.94,84.83,84.83,40293.0,72.6072,72.6415,72.5474,72.5474,40293.0
2020-01-06 09:30:00,84.48,84.84,84.48,84.64,20186.0,72.2481,72.5559,72.2481,72.3849,20186.0
2020-01-06 09:35:00,84.63,84.63,84.45,84.55,7349.0,72.3763,72.3763,72.2224,72.3079,7349.0
2020-01-06 09:40:00,84.56,84.63,84.48,84.51,4014.0,72.3165,72.3763,72.2481,72.2737,4014.0
2020-01-06 09:45:00,84.5,84.5,84.39,84.48,8540.0,72.2652,72.2652,72.1711,72.2481,8540.0
2020-01-06 09:50:00,84.48,84.62,84.42,84.44,8268.0,72.2481,72.3678,72.1967,72.2139,8268.0
2020-01-06 09:55:00,84.47,84.59,84.43,84.58,10189.0,72.2395,72.3421,72.2053,72.3336,10189.0
2020-01-06 10:00:00,84.57,84.57,84.46,84.52,5357.0,72.325,72.325,72.231,72.2823,5357.0
2020-01-06 10:05:00,84.51,84.52,84.42,84.46,10133.0,72.2737,72.2823,72.1967,72.231,10133.0
2020-01-06 10:10:00,84.47,84.53,84.47,84.51,6059.0,72.2395,72.2908,72.2395,72.2737,6059.0
2020-01-06 10:15:00,84.49,84.51,84.45,84.49,3160.0,72.2566,72.2737,72.2224,72.2566,3160.0
2020-01-06 10:20:00,84.48,84.56,84.44,84.5,5078.0,72.2481,72.3165,72.2139,72.2652,5078.0
2020-01-06 10:25:00,84.5,84.59,84.5,84.57,8404.0,72.2652,72.3421,72.2652,72.325,8404.0
2020-01-06 10:30:00,84.56,84.59,84.51,84.56,3802.0,72.3165,72.3421,72.2737,72.3165,3802.0
2020-01-06 10:35:00,84.57,84.59,84.49,84.54,4134.0,72.325,72.3421,72.2566,72.2994,4134.0
2020-01-06 10:40:00,84.55,84.65,84.53,84.64,3591.0,72.3079,72.3934,72.2908,72.3849,3591.0
2020-01-06 10:45:00,84.63,84.65,84.62,84.62,4392.0,72.3763,72.3934,72.3678,72.3678,4392.0
2020-01-06 10:50:00,84.63,84.63,84.57,84.57,4294.0,72.3763,72.3763,72.325,72.325,4294.0
2020-01-06 10:55:00,84.57,84.6,84.54,84.59,12586.0,72.325,72.3507,72.2994,72.3421,12586.0
2020-01-06 11:00:00,84.6,84.63,84.51,84.55,8799.0,72.3507,72.3763,72.2737,72.3079,8799.0
2020-01-06 11:05:00,84.55,84.6,84.49,84.54,6584.0,72.3079,72.3507,72.2566,72.2994,6584.0
2020-01-06 11:10:00,84.54,84.54,84.5,84.5,5301.0,72.2994,72.2994,72.2652,72.2652,5301.0
2020-01-06 11:15:00,84.49,84.49,84.44,84.47,4355.0,72.2566,72.2566,72.2139,72.2395,4355.0
2020-01-06 11:20:00,84.45,84.51,84.43,84.44,4106.0,72.2224,72.2737,72.2053,72.2139,4106.0
2020-01-06 11:25:00,84.42,84.45,84.38,84.4,4510.0,72.1967,72.2224,72.1625,72.1796,4510.0
2020-01-06 11:30:00,84.41,84.49,84.4,84.46,5480.0,72.1882,72.2566,72.1796,72.231,5480.0
2020-01-06 11:35:00,84.45,84.54,84.45,84.53,4052.0,72.2224,72.2994,72.2224,72.2908,4052.0
2020-01-06 11:40:00,84.51,84.53,84.47,84.5,5924.0,72.2737,72.2908,72.2395,72.2652,5924.0
2020-01-06 11:45:00,84.5,84.51,84.43,84.43,2600.0,72.2652,72.2737,72.2053,72.2053,2600.0
2020-01-06 11:50:00,84.43,84.44,84.4,84.42,2662.0,72.2053,72.2139,72.1796,72.1967,2662.0
2020-01-06 11:55:00,84.4,84.42,84.38,84.41,6667.0,72.1796,72.1967,72.1625,72.1882,6667.0
2020-01-06 12:00:00,84.42,84.49,84.4,84.47,6151.0,72.1967,72.2566,72.1796,72.2395,6151.0
2020-01-06 12:05:00,84.47,84.54,84.47,84.54,4865.0,72.2395,72.2994,72.2395,72.2994,4865.0
2020-01-06 12:10:00,84.56,84.57,84.45,84.48,7692.0,72.3165,72.325,72.2224,72.2481,7692.0
2020-01-06 12:15:00,84.48,84.5,84.46,84.47,4800.0,72.2481,72.2652,72.231,72.2395,4800.0
2020-01-06 12:20:00,84.48,84.49,84.45,84.47,7856.0,72.2481,72.2566,72.2224,72.2395,7856.0
2020-01-06 12:25:00,84.48,84.48,84.41,84.43,3186.0,72.2481,72.2481,72.1882,72.2053,3186.0
2020-01-06 12:30:00,84.44,84.51,84.42,84.44,9200.0,72.2139,72.2737,72.1967,72.2139,9200.0
2020-01-06 12:35:00,84.44,84.46,84.38,84.38,5586.0,72.2139,72.231,72.1625,72.1625,5586.0
2020-01-06 12:40:00,84.37,84.43,84.36,84.42,5250.0,72.154,72.2053,72.1454,72.1967,5250.0
2020-01-06 12:45:00,84.42,84.43,84.4,84.41,9279.0,72.1967,72.2053,72.1796,72.1882,9279.0
2020-01-06 12:50:00,84.42,84.42,84.37,84.4,8813.0,72.1967,72.1967,72.154,72.1796,8813.0
2020-01-06 12:55:00,84.4,84.43,84.39,84.41,3131.0,72.1796,72.2053,72.1711,72.1882,3131.0
2020-01-06 13:00:00,84.41,84.51,84.41,84.47,6111.0,72.1882,72.2737,72.1882,72.2395,6111.0
2020-01-06 13:05:00,84.46,84.48,84.42,84.44,8927.0,72.231,72.2481,72.1967,72.2139,8927.0
2020-01-06 13:10:00,84.43,84.43,84.4,84.43,14024.0,72.2053,72.2053,72.1796,72.2053,14024.0
2020-01-06 13:15:00,84.43,84.47,84.42,84.42,4821.0,72.2053,72.2395,72.1967,72.1967,4821.0
2020-01-06 13:20:00,84.42,84.46,84.42,84.45,3661.0,72.1967,72.231,72.1967,72.2224,3661.0
2020-01-06 13:25:00,84.47,84.51,84.46,84.51,3366.0,72.2395,72.2737,72.231,72.2737,3366.0
2020-01-06 13:30:00,84.52,84.53,84.46,84.47,5965.0,72.2823,72.2908,72.231,72.2395,5965.0
2020-01-06 13:35:00,84.47,84.47,84.42,84.45,5673.0,72.2395,72.2395,72.1967,72.2224,5673.0
2020-01-06 13:40:00,84.46,84.49,84.45,84.47,2668.0,72.231,72.2566,72.2224,72.2395,2668.0
2020-01-06 13:45:00,84.46,84.46,84.45,84.45,2200.0,72.231,72.231,72.2224,72.2224,2200.0
2020-01-06 13:50:00,84.43,84.46,84.41,84.44,6233.0,72.2053,72.231,72.1882,72.2139,6233.0
2020-01-06 13:55:00,84.44,84.44,84.41,84.43,4495.0,72.2139,72.2139,72.1882,72.2053,4495.0
2020-01-06 14:00:00,84.43,84.5,84.4,84.46,10622.0,72.2053,72.2652,72.1796,72.231,10622.0
2020-01-06 14:05:00,84.47,84.54,84.47,84.54,4298.0,72.2395,72.2994,72.2395,72.2994,4298.0
2020-01-06 14:10:00,84.54,84.65,84.53,84.59,7779.0,72.2994,72.3934,72.2908,72.3421,7779.0
2020-01-06 14:15:00,84.59,84.64,84.58,84.62,4367.0,72.3421,72.3849,72.3336,72.3678,4367.0
2020-01-06 14:20:00,84.62,84.64,84.57,84.6,10611.0,72.3678,72.3849,72.325,72.3507,10611.0
2020-01-06 14:25:00,84.6,84.6,84.55,84.55,6350.0,72.3507,72.3507,72.3079,72.3079,6350.0
2020-01-06 14:30:00,84.56,84.57,84.54,84.56,5994.0,72.3165,72.325,72.2994,72.3165,5994.0
2020-01-06 14:35:00,84.57,84.62,84.53,84.53,5866.0,72.325,72.3678,72.2908,72.2908,5866.0
2020-01-06 14:40:00,84.53,84.56,84.53,84.54,4877.0,72.2908,72.3165,72.2908,72.2994,4877.0
2020-01-06 14:45:00,84.54,84.55,84.51,84.52,5207.0,72.2994,72.3079,72.2737,72.2823,5207.0
2020-01-06 14:50:00,84.52,84.57,84.52,84.57,4861.0,72.2823,72.325,72.2823,72.325,4861.0
2020-01-06 14:55:00,84.56,84.62,84.56,84.6,4139.0,72.3165,72.3678,72.3165,72.3507,4139.0
2020-01-06 15:00:00,84.61,84.64,84.58,84.58,5306.0,72.3592,72.3849,72.3336,72.3336,5306.0
2020-01-06 15:05:00,84.58,84.61,84.57,84.59,5640.0,72.3336,72.3592,72.325,72.3421,5640.0
2020-01-06 15:10:00,84.6,84.65,84.59,84.65,13338.0,72.3507,72.3934,72.3421,72.3934,13338.0
2020-01-06 15:15:00,84.65,84.67,84.59,84.59,11543.0,72.3934,72.4106,72.3421,72.3421,11543.0
2020-01-06 15:20:00,84.59,84.63,84.59,84.6,6907.0,72.3421,72.3763,72.3421,72.3507,6907.0
2020-01-06 15:25:00,84.61,84.61,84.53,84.56,9066.0,72.3592,72.3592,72.2908,72.3165,9066.0
2020-01-06 15:30:00,84.58,84.62,84.56,84.61,7593.0,72.3336,72.3678,72.3165,72.3592,7593.0
2020-01-06 15:35:00,84.62,84.66,84.61,84.64,6740.0,72.3678,72.402,72.3592,72.3849,6740.0
2020-01-06 15:40:00,84.67,84.68,84.62,84.65,7474.0,72.4106,72.4191,72.3678,72.3934,7474.0
2020-01-06 15:45:00,84.66,84.74,84.65,84.72,13438.0,72.402,72.4704,72.3934,72.4533,13438.0
2020-01-06 15:50:00,84.75,84.78,84.73,84.78,27782.0,72.479,72.5046,72.4619,72.5046,27782.0
2020-01-06 15:55:00,84.79,84.85,84.75,84.79,45539.0,72.5132,72.5645,72.479,72.5132,45539.0
2020-01-07 09:30:00,84.49,84.63,84.27,84.36,35322.0,72.2566,72.3763,72.0685,72.1454,35322.0
2020-01-07 09:35:00,84.44,84.48,84.23,84.24,6626.0,72.2139,72.2481,72.0343,72.0428,6626.0
2020-01-07 09:40:00,84.23,84.28,84.16,84.17,4372.0,72.0343,72.077,71.9744,71.9829,4372.0
2020-01-07 09:45:00,84.18,84.25,84.14,84.21,14060.0,71.9915,72.0514,71.9573,72.0172,14060.0
2020-01-07 09:50:00,84.19,84.29,84.17,84.23,20409.0,72.0001,72.0856,71.9829,72.0343,20409.0
2020-01-07 09:55:00,84.24,84.33,84.21,84.3,5436.0,72.0428,72.1198,72.0172,72.0941,5436.0
2020-01-07 10:00:00,84.33,84.53,84.33,84.49,21149.0,72.1198,72.2908,72.1198,72.2566,21149.0
2020-01-07 10:05:00,84.49,84.51,84.35,84.36,9450.0,72.2566,72.2737,72.1369,72.1454,9450.0
2020-01-07 10:10:00,84.37,84.39,84.33,84.37,5166.0,72.154,72.1711,72.1198,72.154,5166.0
2020-01-07 10:15:00,84.38,84.38,84.23,84.24,7036.0,72.1625,72.1625,72.0343,72.0428,7036.0
2020-01-07 10:20:00,84.25,84.26,84.17,84.17,23101.0,72.0514,72.0599,71.9829,71.9829,23101.0
2020-01-07 10:25:00,84.16,84.23,84.14,84.23,38719.0,71.9744,72.0343,71.9573,72.0343,38719.0
2020-01-07 10:30:00,84.27,84.29,84.12,84.16,25867.0,72.0685,72.0856,71.9402,71.9744,25867.0
2020-01-07 10:35:00,84.17,84.19,84.11,84.17,5675.0,71.9829,72.0001,71.9316,71.9829,5675.0
2020-01-07 10:40:00,84.15,84.17,84.11,84.12,6536.0,71.9658,71.9829,71.9316,71.9402,6536.0
2020-01-07 10:45:00,84.14,84.22,84.13,84.19,4150.0,71.9573,72.0257,71.9487,72.0001,4150.0
2020-01-07 10:50:00,84.17,84.27,84.17,84.25,6221.0,71.9829,72.0685,71.9829,72.0514,6221.0
2020-01-07 10:55:00,84.25,84.39,84.24,84.37,5506.0,72.0514,72.1711,72.0428,72.154,5506.0
2020-01-07 11:00:00,84.38,84.51,84.36,84.5,6737.0,72.1625,72.2737,72.1454,72.2652,6737.0
2020-01-07 11:05:00,84.5,84.5,84.43,84.44,4867.0,72.2652,72.2652,72.2053,72.2139,4867.0
2020-01-07 11:10:00,84.44,84.48,84.4,84.41,5992.0,72.2139,72.2481,72.1796,72.1882,5992.0
2020-01-07 11:15:00,84.41,84.41,84.32,84.32,9352.0,72.1882,72.1882,72.1112,72.1112,9352.0
2020-01-07 11:20:00,84.3,84.31,84.22,84.27,13374.0,72.0941,72.1027,72.0257,72.0685,13374.0
2020-01-07 11:25:00,84.27,84.32,84.26,84.28,9350.0,72.0685,72.1112,72.0599,72.077,9350.0
2020-01-07 11:30:00,84.27,84.28,84.15,84.17,8843.0,72.0685,72.077,71.9658,71.9829,8843.0
2020-01-07 11:35:00,84.19,84.25,84.19,84.22,7678.0,72.0001,72.0514,72.0001,72.0257,7678.0
2020-01-07 11:40:00,84.2,84.21,84.14,84.17,8256.0,72.0086,72.0172,71.9573,71.9829,8256.0
2020-01-07 11:45:00,84.18,84.21,84.18,84.19,4791.0,71.9915,72.0172,71.9915,72.0001,4791.0
2020-01-07 11:50:00,84.19,84.26,84.19,84.25,5000.0,72.0001,72.0599,72.0001,72.0514,5000.0
2020-01-07 11:55:00,84.25,84.32,84.25,84.3,4258.0,72.0514,72.1112,72.0514,72.0941,4258.0
2020-01-07 12:00:00,84.29,84.3,84.27,84.27,4709.0,72.0856,72.0941,72.0685,72.0685,4709.0
2020-01-07 12:05:00,84.27,84.34,84.27,84.31,3847.0,72.0685,72.1283,72.0685,72.1027,3847.0
2020-01-07 12:10:00,84.31,84.36,84.28,84.36,2812.0,72.1027,72.1454,72.077,72.1454,2812.0
2020-01-07 12:15:00,84.36,84.4,84.36,84.38,2648.0,72.1454,72.1796,72.1454,72.1625,2648.0
2020-01-07 12:20:00,84.36,84.38,84.36,84.38,1945.0,72.1454,72.1625,72.1454,72.1625,1945.0
2020-01-07 12:25:00,84.37,84.43,84.36,84.42,3892.0,72.154,72.2053,72.1454,72.1967,3892.0
2020-01-07 12:30:00,84.41,84.41,84.36,84.37,3708.0,72.1882,72.1882,72.1454,72.154,3708.0
2020-01-07 12:35:00,84.37,84.4,84.36,84.36,4734.0,72.154,72.1796,72.1454,72.1454,4734.0
2020-01-07 12:40:00,84.37,84.41,84.35,84.39,7062.0,72.154,72.1882,72.1369,72.1711,7062.0
2020-01-07 12:45:00,84.38,84.4,84.34,84.36,6778.0,72.1625,72.1796,72.1283,72.1454,6778.0
2020-01-07 12:50:00,84.37,84.45,84.37,84.43,3958.0,72.154,72.2224,72.154,72.2053,3958.0
2020-01-07 12:55:00,84.45,84.47,84.42,84.42,2477.0,72.2224,72.2395,72.1967,72.1967,2477.0
2020-01-07 13:00:00,84.42,84.44,84.42,84.42,3444.0,72.1967,72.2139,72.1967,72.1967,3444.0
2020-01-07 13:05:00,84.42,84.45,84.41,84.44,6503.0,72.1967,72.2224,72.1882,72.2139,6503.0
2020-01-07 13:10:00,84.43,84.47,84.43,84.46,2615.0,72.2053,72.2395,72.2053,72.231,2615.0
2020-01-07 13:15:00,84.45,84.45,84.42,84.43,1987.0,72.2224,72.2224,72.1967,72.2053,1987.0
2020-01-07 13:20:00,84.43,84.43,84.4,84.4,4065.0,72.2053,72.2053,72.1796,72.1796,4065.0
2020-01-07 13:25:00,84.39,84.4,84.36,84.36,4321.0,72.1711,72.1796,72.1454,72.1454,4321.0
2020-01-07 13:30:00,84.36,84.4,84.35,84.39,7390.0,72.1454,72.1796,72.1369,72.1711,7390.0
2020-01-07 13:35:00,84.39,84.46,84.38,84.42,6892.0,72.1711,72.231,72.1625,72.1967,6892.0
2020-01-07 13:40:00,84.41,84.47,84.39,84.39,9436.0,72.1882,72.2395,72.1711,72.1711,9436.0
2020-01-07 13:45:00,84.39,84.46,84.39,84.45,4699.0,72.1711,72.231,72.1711,72.2224,4699.0
2020-01-07 13:50:00,84.44,84.45,84.41,84.42,3083.0,72.2139,72.2224,72.1882,72.1967,3083.0
2020-01-07 13:55:00,84.42,84.43,84.4,84.43,6959.0,72.1967,72.2053,72.1796,72.2053,6959.0
2020-01-07 14:00:00,84.43,84.43,84.37,84.4,4436.0,72.2053,72.2053,72.154,72.1796,4436.0
2020-01-07 14:05:00,84.38,84.4,84.36,84.4,5312.0,72.1625,72.1796,72.1454,72.1796,5312.0
2020-01-07 14:10:00,84.38,84.4,84.34,84.35,7627.0,72.1625,72.1796,72.1283,72.1369,7627.0
2020-01-07 14:15:00,84.35,84.36,84.26,84.29,6250.0,72.1369,72.1454,72.0599,72.0856,6250.0
2020-01-07 14:20:00,84.28,84.29,84.27,84.27,3346.0,72.077,72.0856,72.0685,72.0685,3346.0
2020-01-07 14:25:00,84.28,84.3,84.28,84.29,2627.0,72.077,72.0941,72.077,72.0856,2627.0
2020-01-07 14:30:00,84.29,84.39,84.28,84.38,9278.0,72.0856,72.1711,72.077,72.1625,9278.0
2020-01-07 14:35:00,84.4,84.4,84.33,84.34,5237.0,72.1796,72.1796,72.1198,72.1283,5237.0
2020-01-07 14:40:00,84.34,84.39,84.31,84.39,8701.0,72.1283,72.1711,72.1027,72.1711,8701.0
2020-01-07 14:45:00,84.4,84.41,84.37,84.38,4688.0,72.1796,72.1882,72.154,72.1625,4688.0
2020-01-07 14:50:00,84.4,84.44,84.39,84.44,6097.0,72.1796,72.2139,72.1711,72.2139,6097.0
2020-01-07 14:55:00,84.42,84.5,84.41,84.46,8947.0,72.1967,72.2652,72.1882,72.231,8947.0
2020-01-07 15:00:00,84.47,84.51,84.45,84.48,8497.0,72.2395,72.2737,72.2224,72.2481,8497.0
2020-01-07 15:05:00,84.48,84.56,84.47,84.55,5446.0,72.2481,72.3165,72.2395,72.3079,5446.0
2020-01-07 15:10:00,84.55,84.57,84.53,84.56,5790.0,72.3079,72.325,72.2908,72.3165,5790.0
2020-01-07 15:15:00,84.57,84.59,84.54,84.57,5278.0,72.325,72.3421,72.2994,72.325,5278.0
2020-01-07 15:20:00,84.58,84.59,84.51,84.52,6295.0,72.3336,72.3421,72.2737,72.2823,6295.0
2020-01-07 15:25:00,84.53,84.55,84.51,84.52,7940.0,72.2908,72.3079,72.2737,72.2823,7940.0
2020-01-07 15:30:00,84.52,84.55,84.49,84.52,9931.0,72.2823,72.3079,72.2566,72.2823,9931.0
2020-01-07 15:35:00,84.52,84.52,84.44,84.45,13341.0,72.2823,72.2823,72.2139,72.2224,13341.0
2020-01-07 15:40:00,84.45,84.52,84.45,84.52,8266.0,72.2224,72.2823,72.2224,72.2823,8266.0
2020-01-07 15:45:00,84.52,84.52,84.45,84.47,8426.0,72.2823,72.2823,72.2224,72.2395,8426.0
2020-01-07 15:50:00,84.47,84.47,84.31,84.37,18882.0,72.2395,72.2395,72.1027,72.154,18882.0
2020-01-07 15:55:00,84.38,84.41,84.31,84.33,49507.0,72.1625,72.1882,72.1027,72.1198,49507.0
2020-01-08 09:30:00,84.43,84.61,84.43,84.53,22968.0,72.2053,72.3592,72.2053,72.2908,22968.0
2020-01-08 09:35:00,84.51,84.51,84.28,84.34,11908.0,72.2737,72.2737,72.077,72.1283,11908.0
2020-01-08 09:40:00,84.35,84.59,84.35,84.58,21413.0,72.1369,72.3421,72.1369,72.3336,21413.0
2020-01-08 09:45:00,84.58,84.61,84.53,84.56,6291.0,72.3336,72.3592,72.2908,72.3165,6291.0
2020-01-08 09:50:00,84.58,84.72,84.55,84.7,17515.0,72.3336,72.4533,72.3079,72.4362,17515.0
2020-01-08 09:55:00,84.71,84.82,84.71,84.8,8471.0,72.4448,72.5388,72.4448,72.5217,8471.0
2020-01-08 10:00:00,84.8,84.86,84.77,84.79,5114.0,72.5217,72.573,72.4961,72.5132,5114.0
2020-01-08 10:05:00,84.78,84.78,84.65,84.66,3149.0,72.5046,72.5046,72.3934,72.402,3149.0
2020-01-08 10:10:00,84.66,84.74,84.64,84.7,5994.0,72.402,72.4704,72.3849,72.4362,5994.0
2020-01-08 10:15:00,84.69,84.77,84.69,84.73,4641.0,72.4277,72.4961,72.4277,72.4619,4641.0
2020-01-08 10:20:00,84.71,84.75,84.69,84.7,5762.0,72.4448,72.479,72.4277,72.4362,5762.0
2020-01-08 10:25:00,84.72,84.74,84.62,84.62,4781.0,72.4533,72.4704,72.3678,72.3678,4781.0
2020-01-08 10:30:00,84.63,84.76,84.63,84.7,7000.0,72.3763,72.4875,72.3763,72.4362,7000.0
2020-01-08 10:35:00,84.7,84.92,84.7,84.92,8516.0,72.4362,72.6244,72.4362,72.6244,8516.0
2020-01-08 10:40:00,84.93,84.93,84.78,84.79,7313.0,72.6329,72.6329,72.5046,72.5132,7313.0
2020-01-08 10:45:00,84.78,84.78,84.67,84.69,12807.0,72.5046,72.5046,72.4106,72.4277,12807.0
2020-01-08 10:50:00,84.71,84.82,84.71,84.81,12962.0,72.4448,72.5388,72.4448,72.5303,12962.0
2020-01-08 10:55:00,84.84,84.87,84.82,84.85,7268.0,72.5559,72.5816,72.5388,72.5645,7268.0
2020-01-08 11:00:00,84.86,84.86,84.74,84.77,8500.0,72.573,72.573,72.4704,72.4961,8500.0
2020-01-08 11:05:00,84.76,84.83,84.75,84.83,4446.0,72.4875,72.5474,72.479,72.5474,4446.0
2020-01-08 11:10:00,84.84,84.91,84.84,84.86,4745.0,72.5559,72.6158,72.5559,72.573,4745.0
2020-01-08 11:15:00,84.86,84.88,84.77,84.8,3817.0,72.573,72.5901,72.4961,72.5217,3817.0
2020-01-08 11:20:00,84.8,84.83,84.77,84.77,2846.0,72.5217,72.5474,72.4961,72.4961,2846.0
2020-01-08 11:25:00,84.77,85.0,84.72,84.94,10731.0,72.4961,72.6928,72.4533,72.6415,10731.0
2020-01-08 11:30:00,84.9,84.94,84.82,84.89,5290.0,72.6072,72.6415,72.5388,72.5987,5290.0
2020-01-08 11:35:00,84.88,85.07,84.88,85.0,10181.0,72.5901,72.7526,72.5901,72.6928,10181.0
2020-01-08 11:40:00,84.98,85.19,84.97,85.19,9639.0,72.6757,72.8553,72.6671,72.8553,9639.0
2020-01-08 11:45:00,85.2,85.2,85.13,85.17,5793.0,72.8638,72.8638,72.8039,72.8382,5793.0
2020-01-08 11:50:00,85.17,85.24,85.16,85.16,4930.0,72.8382,72.898,72.8296,72.8296,4930.0
2020-01-08 11:55:00,85.16,85.16,85.04,85.07,7004.0,72.8296,72.8296,72.727,72.7526,7004.0
2020-01-08 12:00:00,85.12,85.15,85.09,85.13,3438.0,72.7954,72.8211,72.7697,72.8039,3438.0
2020-01-08 12:05:00,85.16,85.16,85.1,85.11,2510.0,72.8296,72.8296,72.7783,72.7868,2510.0
2020-01-08 12:10:00,85.12,85.14,85.05,85.05,3684.0,72.7954,72.8125,72.7355,72.7355,3684.0
2020-01-08 12:15:00,85.04,85.07,85.02,85.03,5882.0,72.727,72.7526,72.7099,72.7184,5882.0
2020-01-08 12:20:00,85.03,85.04,84.97,85.01,3300.0,72.7184,72.727,72.6671,72.7013,3300.0
2020-01-08 12:25:00,84.96,85.01,84.96,84.96,2916.0,72.6586,72.7013,72.6586,72.6586,2916.0
2020-01-08 12:30:00,84.96,85.02,84.96,84.97,7514.0,72.6586,72.7099,72.6586,72.6671,7514.0
2020-01-08 12:35:00,84.96,84.96,84.88,84.92,5390.0,72.6586,72.6586,72.5901,72.6244,5390.0
2020-01-08 12:40:00,84.93,84.99,84.93,84.96,6010.0,72.6329,72.6842,72.6329,72.6586,6010.0
2020-01-08 12:45:00,84.97,85.03,84.97,85.03,7711.0,72.6671,72.7184,72.6671,72.7184,7711.0
2020-01-08 12:50:00,85.04,85.07,85.02,85.06,4000.0,72.727,72.7526,72.7099,72.7441,4000.0
2020-01-08 12:55:00,85.07,85.1,85.05,85.1,2283.0,72.7526,72.7783,72.7355,72.7783,2283.0
2020-01-08 13:00:00,85.08,85.1,85.01,85.03,4831.0,72.7612,72.7783,72.7013,72.7184,4831.0
2020-01-08 13:05:00,85.04,85.06,85.01,85.02,3061.0,72.727,72.7441,72.7013,72.7099,3061.0
2020-01-08 13:10:00,84.99,85.01,84.95,85.0,4049.0,72.6842,72.7013,72.65,72.6928,4049.0
2020-01-08 13:15:00,85.0,85.0,84.94,84.97,4105.0,72.6928,72.6928,72.6415,72.6671,4105.0
2020-01-08 13:20:00,84.98,84.98,84.94,84.95,6380.0,72.6757,72.6757,72.6415,72.65,6380.0
2020-01-08 13:25:00,84.94,84.94,84.92,84.94,4003.0,72.6415,72.6415,72.6244,72.6415,4003.0
2020-01-08 13:30:00,84.93,84.95,84.93,84.95,2331.0,72.6329,72.65,72.6329,72.65,2331.0
2020-01-08 13:35:00,84.94,84.95,84.92,84.94,4133.0,72.6415,72.65,72.6244,72.6415,4133.0
2020-01-08 13:40:00,84.94,84.96,84.93,84.95,3593.0,72.6415,72.6586,72.6329,72.65,3593.0
2020-01-08 13:45:00,84.95,84.96,84.92,84.94,6258.0,72.65,72.6586,72.6244,72.6415,6258.0
2020-01-08 13:50:00,84.94,84.96,84.91,84.91,3934.0,72.6415,72.6586,72.6158,72.6158,3934.0
2020-01-08 13:55:00,84.91,84.91,84.85,84.88,4474.0,72.6158,72.6158,72.5645,72.5901,4474.0
2020-01-08 14:00:00,84.89,84.94,84.89,84.93,4870.0,72.5987,72.6415,72.5987,72.6329,4870.0
2020-01-08 14:05:00,84.94,85.06,84.94,85.03,11370.0,72.6415,72.7441,72.6415,72.7184,11370.0
2020-01-08 14:10:00,85.02,85.07,85.0,85.06,3655.0,72.7099,72.7526,72.6928,72.7441,3655.0
2020-01-08 14:15:00,85.05,85.08,85.04,85.08,3259.0,72.7355,72.7612,72.727,72.7612,3259.0
2020-01-08 14:20:00,85.1,85.14,85.09,85.09,5371.0,72.7783,72.8125,72.7697,72.7697,5371.0
2020-01-08 14:25:00,85.09,85.15,85.08,85.14,5553.0,72.7697,72.8211,72.7612,72.8125,5553.0
2020-01-08 14:30:00,85.14,85.14,85.05,85.05,4607.0,72.8125,72.8125,72.7355,72.7355,4607.0
2020-01-08 14:35:00,85.06,85.11,85.02,85.08,5296.0,72.7441,72.7868,72.7099,72.7612,5296.0
2020-01-08 14:40:00,85.09,85.14,85.08,85.12,1500.0,72.7697,72.8125,72.7612,72.7954,1500.0
2020-01-08 14:45:00,85.13,85.19,85.12,85.19,4549.0,72.8039,72.8553,72.7954,72.8553,4549.0
2020-01-08 14:50:00,85.19,85.23,85.16,85.16,14910.0,72.8553,72.8895,72.8296,72.8296,14910.0
2020-01-08 14:55:00,85.16,85.2,85.15,85.19,6085.0,72.8296,72.8638,72.8211,72.8553,6085.0
2020-01-08 15:00:00,85.19,85.25,85.18,85.22,10496.0,72.8553,72.9066,72.8467,72.8809,10496.0
2020-01-08 15:05:00,85.23,85.3,85.22,85.28,15900.0,72.8895,72.9493,72.8809,72.9322,15900.0
2020-01-08 15:10:00,85.28,85.34,85.27,85.34,5475.0,72.9322,72.9835,72.9237,72.9835,5475.0
2020-01-08 15:15:00,85.34,85.38,85.32,85.33,6061.0,72.9835,73.0177,72.9664,72.975,6061.0
2020-01-08 15:20:00,85.33,85.43,85.33,85.39,11407.0,72.975,73.0605,72.975,73.0263,11407.0
2020-01-08 15:25:00,85.4,85.47,85.4,85.47,9684.0,73.0349,73.0947,73.0349,73.0947,9684.0
2020-01-08 15:30:00,85.47,85.49,85.42,85.48,19193.0,73.0947,73.1118,73.052,73.1033,19193.0
2020-01-08 15:35:00,85.47,85.48,85.41,85.48,19235.0,73.0947,73.1033,73.0434,73.1033,19235.0
2020-01-08 15:40:00,85.47,85.47,85.36,85.37,18353.0,73.0947,73.0947,73.0006,73.0092,18353.0
2020-01-08 15:45:00,85.36,85.39,85.2,85.2,34957.0,73.0006,73.0263,72.8638,72.8638,34957.0
2020-01-08 15:50:00,85.21,85.27,85.09,85.22,83953.0,72.8724,72.9237,72.7697,72.8809,83953.0
2020-01-08 15:55:00,85.21,85.21,85.02,85.16,133187.0,72.8724,72.8724,72.7099,72.8296,133187.0
2020-01-09 09:30:00,85.39,85.79,85.19,85.79,65223.0,73.0263,73.3684,72.8553,73.3684,65223.0
2020-01-09 09:35:00,85.77,86.2,85.77,86.13,22580.0,73.3513,73.719,73.3513,73.6592,22580.0
2020-01-09 09:40:00,86.2,86.2,85.91,85.94,7500.0,73.719,73.719,73.471,73.4967,7500.0
2020-01-09 09:45:00,85.94,85.97,85.77,85.77,8157.0,73.4967,73.5223,73.3513,73.3513,8157.0
2020-01-09 09:50:00,85.76,85.81,85.68,85.73,8068.0,73.3427,73.3855,73.2743,73.3171,8068.0
2020-01-09 09:55:00,85.67,85.78,85.65,85.73,4423.0,73.2658,73.3598,73.2487,73.3171,4423.0
2020-01-09 10:00:00,85.73,85.78,85.67,85.7,11554.0,73.3171,73.3598,73.2658,73.2914,11554.0
2020-01-09 10:05:00,85.71,85.72,85.64,85.66,3715.0,73.3,73.3085,73.2401,73.2572,3715.0
2020-01-09 10:10:00,85.64,85.68,85.58,85.6,5106.0,73.2401,73.2743,73.1888,73.2059,5106.0
2020-01-09 10:15:00,85.59,85.68,85.59,85.67,3541.0,73.1973,73.2743,73.1973,73.2658,3541.0
2020-01-09 10:20:00,85.67,85.69,85.65,85.67,4448.0,73.2658,73.2829,73.2487,73.2658,4448.0
2020-01-09 10:25:00,85.66,85.72,85.6,85.67,4369.0,73.2572,73.3085,73.2059,73.2658,4369.0
2020-01-09 10:30:00,85.64,85.69,85.64,85.68,2475.0,73.2401,73.2829,73.2401,73.2743,2475.0
2020-01-09 10:35:00,85.69,85.81,85.64,85.8,3939.0,73.2829,73.3855,73.2401,73.3769,3939.0
2020-01-09 10:40:00,85.8,85.88,85.8,85.86,18782.0,73.3769,73.4454,73.3769,73.4283,18782.0
2020-01-09 10:45:00,85.85,85.88,85.7,85.73,12026.0,73.4197,73.4454,73.2914,73.3171,12026.0
2020-01-09 10:50:00,85.79,85.81,85.69,85.69,9313.0,73.3684,73.3855,73.2829,73.2829,9313.0
2020-01-09 10:55:00,85.7,85.77,85.68,85.76,7600.0,73.2914,73.3513,73.2743,73.3427,7600.0
2020-01-09 11:00:00,85.76,85.76,85.67,85.71,7049.0,73.3427,73.3427,73.2658,73.3,7049.0
2020-01-09 11:05:00,85.74,85.75,85.65,85.65,7093.0,73.3256,73.3342,73.2487,73.2487,7093.0
2020-01-09 11:10:00,85.64,85.67,85.63,85.66,6023.0,73.2401,73.2658,73.2316,73.2572,6023.0
2020-01-09 11:15:00,85.65,85.71,85.61,85.7,3993.0,73.2487,73.3,73.2144,73.2914,3993.0
2020-01-09 11:20:00,85.7,85.74,85.67,85.67,3082.0,73.2914,73.3256,73.2658,73.2658,3082.0
2020-01-09 11:25:00,85.68,85.69,85.58,85.61,5101.0,73.2743,73.2829,73.1888,73.2144,5101.0
2020-01-09 11:30:00,85.64,85.76,85.64,85.68,16992.0,73.2401,73.3427,73.2401,73.2743,16992.0
2020-01-09 11:35:00,85.68,85.72,85.65,85.68,17527.0,73.2743,73.3085,73.2487,73.2743,17527.0
2020-01-09 11:40:00,85.69,85.72,85.67,85.69,20510.0,73.2829,73.3085,73.2658,73.2829,20510.0
2020-01-09 11:45:00,85.7,85.81,85.68,85.81,17962.0,73.2914,73.3855,73.2743,73.3855,17962.0
2020-01-09 11:50:00,85.81,85.85,85.79,85.82,8464.0,73.3855,73.4197,73.3684,73.394,8464.0
2020-01-09 11:55:00,85.82,85.91,85.81,85.9,17902.0,73.394,73.471,73.3855,73.4625,17902.0
2020-01-09 12:00:00,85.9,85.9,85.73,85.73,14678.0,73.4625,73.4625,73.3171,73.3171,14678.0
2020-01-09 12:05:00,85.71,85.79,85.62,85.62,7634.0,73.3,73.3684,73.223,73.223,7634.0
2020-01-09 12:10:00,85.62,85.65,85.58,85.58,5250.0,73.223,73.2487,73.1888,73.1888,5250.0
2020-01-09 12:15:00,85.59,85.69,85.56,85.66,13919.0,73.1973,73.2829,73.1717,73.2572,13919.0
2020-01-09 12:20:00,85.66,85.66,85.53,85.54,5200.0,73.2572,73.2572,73.146,73.1546,5200.0
2020-01-09 12:25:00,85.54,85.54,85.48,85.54,5684.0,73.1546,73.1546,73.1033,73.1546,5684.0
2020-01-09 12:30:00,85.52,85.55,85.43,85.44,6714.0,73.1375,73.1631,73.0605,73.0691,6714.0
2020-01-09 12:35:00,85.43,85.48,85.43,85.44,5118.0,73.0605,73.1033,73.0605,73.0691,5118.0
2020-01-09 12:40:00,85.43,85.46,85.37,85.41,7862.0,73.0605,73.0862,73.0092,73.0434,7862.0
2020-01-09 12:45:00,85.42,85.51,85.42,85.5,4750.0,73.052,73.1289,73.052,73.1204,4750.0
2020-01-09 12:50:00,85.5,85.54,85.48,85.49,7614.0,73.1204,73.1546,73.1033,73.1118,7614.0
2020-01-09 12:55:00,85.47,85.49,85.45,85.46,6016.0,73.0947,73.1118,73.0776,73.0862,6016.0
2020-01-09 13:00:00,85.47,85.54,85.44,85.51,5725.0,73.0947,73.1546,73.0691,73.1289,5725.0
2020-01-09 13:05:00,85.48,85.49,85.45,85.45,1800.0,73.1033,73.1118,73.0776,73.0776,1800.0
2020-01-09 13:10:00,85.44,85.45,85.41,85.42,4758.0,73.0691,73.0776,73.0434,73.052,4758.0
2020-01-09 13:15:00,85.42,85.51,85.4,85.42,10333.0,73.052,73.1289,73.0349,73.052,10333.0
2020-01-09 13:20:00,85.43,85.49,85.4,85.4,3777.0,73.0605,73.1118,73.0349,73.0349,3777.0
2020-01-09 13:25:00,85.39,85.5,85.39,85.48,3700.0,73.0263,73.1204,73.0263,73.1033,3700.0
2020-01-09 13:30:00,85.5,85.51,85.44,85.49,4594.0,73.1204,73.1289,73.0691,73.1118,4594.0
2020-01-09 13:35:00,85.49,85.49,85.45,85.48,3442.0,73.1118,73.1118,73.0776,73.1033,3442.0
2020-01-09 13:40:00,85.48,85.53,85.47,85.51,4226.0,73.1033,73.146,73.0947,73.1289,4226.0
2020-01-09 13:45:00,85.51,85.55,85.5,85.55,3883.0,73.1289,73.1631,73.1204,73.1631,3883.0
2020-01-09 13:50:00,85.55,85.56,85.48,85.49,5447.0,73.1631,73.1717,73.1033,73.1118,5447.0
2020-01-09 13:55:00,85.49,85.5,85.45,85.5,3128.0,73.1118,73.1204,73.0776,73.1204,3128.0
2020-01-09 14:00:00,85.49,85.58,85.49,85.56,5250.0,73.1118,73.1888,73.1118,73.1717,5250.0
2020-01-09 14:05:00,85.57,85.57,85.52,85.55,2472.0,73.1802,73.1802,73.1375,73.1631,2472.0
2020-01-09 14:10:00,85.55,85.71,85.54,85.69,10529.0,73.1631,73.3,73.1546,73.2829,10529.0
2020-01-09 14:15:00,85.71,85.71,85.66,85.67,2737.0,73.3,73.3,73.2572,73.2658,2737.0
2020-01-09 14:20:00,85.67,85.68,85.61,85.63,7264.0,73.2658,73.2743,73.2144,73.2316,7264.0
2020-01-09 14:25:00,85.64,85.67,85.62,85.64,13131.0,73.2401,73.2658,73.223,73.2401,13131.0
2020-01-09 14:30:00,85.65,85.74,85.64,85.68,8440.0,73.2487,73.3256,73.2401,73.2743,8440.0
2020-01-09 14:35:00,85.69,85.74,85.68,85.7,6041.0,73.2829,73.3256,73.2743,73.2914,6041.0
2020-01-09 14:40:00,85.71,85.73,85.68,85.69,4585.0,73.3,73.3171,73.2743,73.2829,4585.0
2020-01-09 14:45:00,85.68,85.69,85.63,85.66,2969.0,73.2743,73.2829,73.2316,73.2572,2969.0
2020-01-09 14:50:00,85.66,85.66,85.6,85.64,3938.0,73.2572,73.2572,73.2059,73.2401,3938.0
2020-01-09 14:55:00,85.62,85.67,85.62,85.62,5001.0,73.223,73.2658,73.223,73.223,5001.0
2020-01-09 15:00:00,85.62,85.7,85.62,85.66,9450.0,73.223,73.2914,73.223,73.2572,9450.0
2020-01-09 15:05:00,85.65,85.68,85.59,85.61,4980.0,73.2487,73.2743,73.1973,73.2144,4980.0
2020-01-09 15:10:00,85.61,85.64,85.6,85.63,6024.0,73.2144,73.2401,73.2059,73.2316,6024.0
2020-01-09 15:15:00,85.64,85.65,85.61,85.65,8545.0,73.2401,73.2487,73.2144,73.2487,8545.0
2020-01-09 15:20:00,85.65,85.68,85.61,85.61,15035.0,73.2487,73.2743,73.2144,73.2144,15035.0
2020-01-09 15:25:00,85.61,85.65,85.6,85.65,5621.0,73.2144,73.2487,73.2059,73.2487,5621.0
2020-01-09 15:30:00,85.67,85.73,85.66,85.71,9207.0,73.2658,73.3171,73.2572,73.3,9207.0
2020-01-09 15:35:00,85.71,85.71,85.66,85.67,9148.0,73.3,73.3,73.2572,73.2658,9148.0
2020-01-09 15:40:00,85.67,85.73,85.66,85.73,12691.0,73.2658,73.3171,73.2572,73.3171,12691.0
2020-01-09 15:45:00,85.73,85.73,85.65,85.67,17354.0,73.3171,73.3171,73.2487,73.2658,17354.0
2020-01-09 15:50:00,85.68,85.72,85.67,85.72,24365.0,73.2743,73.3085,73.2658,73.3085,24365.0
2020-01-09 15:55:00,85.72,85.75,85.66,85.75,50853.0,73.3085,73.3342,73.2572,73.3342,50853.0
2020-01-10 09:30:00,86.19,86.19,86.01,86.04,13248.0,73.7105,73.7105,73.5565,73.5822,13248.0
2020-01-10 09:35:00,86.07,86.09,85.93,85.95,2298.0,73.6078,73.6249,73.4881,73.5052,2298.0
2020-01-10 09:40:00,85.99,86.07,85.97,86.0,8785.0,73.5394,73.6078,73.5223,73.548,8785.0
2020-01-10 09:45:00,86.01,86.05,85.93,86.04,5774.0,73.5565,73.5907,73.4881,73.5822,5774.0
2020-01-10 09:50:00,86.05,86.13,86.05,86.11,5739.0,73.5907,73.6592,73.5907,73.6421,5739.0
2020-01-10 09:55:00,86.1,86.15,86.02,86.08,11660.0,73.6335,73.6763,73.5651,73.6164,11660.0
2020-01-10 10:00:00,86.05,86.2,86.05,86.2,4191.0,73.5907,73.719,73.5907,73.719,4191.0
2020-01-10 10:05:00,86.2,86.26,86.17,86.25,9657.0,73.719,73.7703,73.6934,73.7618,9657.0
2020-01-10 10:10:00,86.3,86.31,86.04,86.08,5440.0,73.8045,73.8131,73.5822,73.6164,5440.0
2020-01-10 10:15:00,86.1,86.15,86.04,86.06,8445.0,73.6335,73.6763,73.5822,73.5993,8445.0
2020-01-10 10:20:00,86.09,86.1,86.03,86.07,3387.0,73.6249,73.6335,73.5736,73.6078,3387.0
2020-01-10 10:25:00,86.08,86.09,85.98,85.99,3193.0,73.6164,73.6249,73.5309,73.5394,3193.0
2020-01-10 10:30:00,85.97,86.03,85.94,86.03,7177.0,73.5223,73.5736,73.4967,73.5736,7177.0
2020-01-10 10:35:00,86.02,86.03,85.98,86.02,2654.0,73.5651,73.5736,73.5309,73.5651,2654.0
2020-01-10 10:40:00,86.01,86.02,85.95,86.0,5556.0,73.5565,73.5651,73.5052,73.548,5556.0
2020-01-10 10:45:00,86.02,86.1,86.01,86.03,5645.0,73.5651,73.6335,73.5565,73.5736,5645.0
2020-01-10 10:50:00,85.98,85.99,85.91,85.91,2490.0,73.5309,73.5394,73.471,73.471,2490.0
2020-01-10 10:55:00,85.93,86.01,85.93,86.01,3920.0,73.4881,73.5565,73.4881,73.5565,3920.0
2020-01-10 11:00:00,85.99,85.99,85.95,85.96,1123.0,73.5394,73.5394,73.5052,73.5138,1123.0
2020-01-10 11:05:00,85.94,85.95,85.92,85.95,5687.0,73.4967,73.5052,73.4796,73.5052,5687.0
2020-01-10 11:10:00,85.95,86.02,85.92,85.92,11678.0,73.5052,73.5651,73.4796,73.4796,11678.0
2020-01-10 11:15:00,85.92,85.92,85.83,85.84,6577.0,73.4796,73.4796,73.4026,73.4111,6577.0
2020-01-10 11:20:00,85.84,85.85,85.77,85.79,4017.0,73.4111,73.4197,73.3513,73.3684,4017.0
2020-01-10 11:25:00,85.77,85.79,85.72,85.75,4104.0,73.3513,73.3684,73.3085,73.3342,4104.0
2020-01-10 11:30:00,85.74,85.74,85.62,85.7,7494.0,73.3256,73.3256,73.223,73.2914,7494.0
2020-01-10 11:35:00,85.69,85.7,85.65,85.66,3407.0,73.2829,73.2914,73.2487,73.2572,3407.0
2020-01-10 11:40:00,85.64,85.67,85.58,85.63,3890.0,73.2401,73.2658,73.1888,73.2316,3890.0
2020-01-10 11:45:00,85.61,85.65,85.56,85.56,3600.0,73.2144,73.2487,73.1717,73.1717,3600.0
2020-01-10 11:50:00,85.54,85.57,85.49,85.55,8083.0,73.1546,73.1802,73.1118,73.1631,8083.0
2020-01-10 11:55:00,85.55,85.57,85.53,85.55,2335.0,73.1631,73.1802,73.146,73.1631,2335.0
2020-01-10 12:00:00,85.56,85.6,85.52,85.59,3380.0,73.1717,73.2059,73.1375,73.1973,3380.0
2020-01-10 12:05:00,85.59,85.59,85.49,85.49,3768.0,73.1973,73.1973,73.1118,73.1118,3768.0
2020-01-10 12:10:00,85.5,85.58,85.45,85.54,4062.0,73.1204,73.1888,73.0776,73.1546,4062.0
2020-01-10 12:15:00,85.52,85.54,85.48,85.54,2714.0,73.1375,73.1546,73.1033,73.1546,2714.0
2020-01-10 12:20:00,85.54,85.59,85.52,85.54,1838.0,73.1546,73.1973,73.1375,73.1546,1838.0
2020-01-10 12:25:00,85.56,85.59,85.53,85.58,10056.0,73.1717,73.1973,73.146,73.1888,10056.0
2020-01-10 12:30:00,85.59,85.63,85.57,85.57,3209.0,73.1973,73.2316,73.1802,73.1802,3209.0
2020-01-10 12:35:00,85.56,85.63,85.55,85.62,11966.0,73.1717,73.2316,73.1631,73.223,11966.0
2020-01-10 12:40:00,85.63,85.67,85.63,85.64,2404.0,73.2316,73.2658,73.2316,73.2401,2404.0
2020-01-10 12:45:00,85.64,85.67,85.63,85.66,3499.0,73.2401,73.2658,73.2316,73.2572,3499.0
2020-01-10 12:50:00,85.66,85.7,85.65,85.7,1351.0,73.2572,73.2914,73.2487,73.2914,1351.0
2020-01-10 12:55:00,85.7,85.73,85.68,85.73,2590.0,73.2914,73.3171,73.2743,73.3171,2590.0
2020-01-10 13:00:00,85.73,85.79,85.73,85.77,2319.0,73.3171,73.3684,73.3171,73.3513,2319.0
2020-01-10 13:05:00,85.79,85.81,85.76,85.77,6188.0,73.3684,73.3855,73.3427,73.3513,6188.0
2020-01-10 13:10:00,85.77,85.8,85.75,85.78,4015.0,73.3513,73.3769,73.3342,73.3598,4015.0
2020-01-10 13:15:00,85.78,85.8,85.76,85.77,2465.0,73.3598,73.3769,73.3427,73.3513,2465.0
2020-01-10 13:20:00,85.78,85.83,85.77,85.8,8547.0,73.3598,73.4026,73.3513,73.3769,8547.0
2020-01-10 13:25:00,85.81,85.81,85.73,85.75,4046.0,73.3855,73.3855,73.3171,73.3342,4046.0
2020-01-10 13:30:00,85.76,85.78,85.66,85.72,34297.0,73.3427,73.3598,73.2572,73.3085,34297.0
2020-01-10 13:35:00,85.75,85.82,85.73,85.8,7028.0,73.3342,73.394,73.3171,73.3769,7028.0
2020-01-10 13:40:00,85.78,85.78,85.72,85.74,4630.0,73.3598,73.3598,73.3085,73.3256,4630.0
2020-01-10 13:45:00,85.74,85.82,85.74,85.82,7761.0,73.3256,73.394,73.3256,73.394,7761.0
2020-01-10 13:50:00,85.8,85.8,85.74,85.75,4099.0,73.3769,73.3769,73.3256,73.3342,4099.0
2020-01-10 13:55:00,85.75,85.78,85.73,85.75,3236.0,73.3342,73.3598,73.3171,73.3342,3236.0
2020-01-10 14:00:00,85.75,85.79,85.73,85.76,4638.0,73.3342,73.3684,73.3171,73.3427,4638.0
2020-01-10 14:05:00,85.76,85.78,85.7,85.7,4747.0,73.3427,73.3598,73.2914,73.2914,4747.0
2020-01-10 14:10:00,85.7,85.7,85.62,85.63,6547.0,73.2914,73.2914,73.223,73.2316,6547.0
2020-01-10 14:15:00,85.62,85.72,85.61,85.69,4730.0,73.223,73.3085,73.2144,73.2829,4730.0
2020-01-10 14:20:00,85.68,85.7,85.64,85.67,5427.0,73.2743,73.2914,73.2401,73.2658,5427.0
2020-01-10 14:25:00,85.67,85.67,85.61,85.62,8673.0,73.2658,73.2658,73.2144,73.223,8673.0
2020-01-10 14:30:00,85.64,85.64,85.56,85.56,3976.0,73.2401,73.2401,73.1717,73.1717,3976.0
2020-01-10 14:35:00,85.56,85.59,85.54,85.54,5228.0,73.1717,73.1973,73.1546,73.1546,5228.0
2020-01-10 14:40:00,85.54,85.54,85.39,85.42,15541.0,73.1546,73.1546,73.0263,73.052,15541.0
2020-01-10 14:45:00,85.43,85.47,85.38,85.46,10557.0,73.0605,73.0947,73.0177,73.0862,10557.0
2020-01-10 14:50:00,85.46,85.49,85.44,85.47,8601.0,73.0862,73.1118,73.0691,73.0947,8601.0
2020-01-10 14:55:00,85.49,85.51,85.46,85.46,8623.0,73.1118,73.1289,73.0862,73.0862,8623.0
2020-01-10 15:00:00,85.48,85.49,85.39,85.45,7382.0,73.1033,73.1118,73.0263,73.0776,7382.0
2020-01-10 15:05:00,85.45,85.45,85.35,85.38,6493.0,73.0776,73.0776,72.9921,73.0177,6493.0
2020-01-10 15:10:00,85.38,85.44,85.36,85.38,4265.0,73.0177,73.0691,73.0006,73.0177,4265.0
2020-01-10 15:15:00,85.36,85.41,85.34,85.38,5015.0,73.0006,73.0434,72.9835,73.0177,5015.0
2020-01-10 15:20:00,85.36,85.45,85.36,85.43,7966.0,73.0006,73.0776,73.0006,73.0605,7966.0
2020-01-10 15:25:00,85.45,85.48,85.41,85.45,6795.0,73.0776,73.1033,73.0434,73.0776,6795.0
2020-01-10 15:30:00,85.45,85.45,85.33,85.34,15858.0,73.0776,73.0776,72.975,72.9835,15858.0
2020-01-10 15:35:00,85.32,85.35,85.28,85.28,13191.0,72.9664,72.9921,72.9322,72.9322,13191.0
2020-01-10 15:40:00,85.29,85.33,85.23,85.31,8932.0,72.9408,72.975,72.8895,72.9579,8932.0
2020-01-10 15:45:00,85.31,85.38,85.25,85.25,11848.0,72.9579,73.0177,72.9066,72.9066,11848.0
2020-01-10 15:50:00,85.23,85.32,85.17,85.22,53436.0,72.8895,72.9664,72.8382,72.8809,53436.0
2020-01-10 15:55:00,85.23,85.34,85.21,85.26,87070.0,72.8895,72.9835,72.8724,72.9151,87070.0
2020-01-13 09:30:00,85.61,85.8,85.51,85.55,25075.0,73.2144,73.3769,73.1289,73.1631,25075.0
2020-01-13 09:35:00,85.55,85.78,85.52,85.78,7538.0,73.1631,73.3598,73.1375,73.3598,7538.0
2020-01-13 09:40:00,85.73,85.95,85.65,85.91,6246.0,73.3171,73.5052,73.2487,73.471,6246.0
2020-01-13 09:45:00,85.95,86.07,85.91,86.0,5203.0,73.5052,73.6078,73.471,73.548,5203.0
2020-01-13 09:50:00,85.95,86.02,85.83,85.84,4997.0,73.5052,73.5651,73.4026,73.4111,4997.0
2020-01-13 09:55:00,85.83,85.89,85.75,85.76,6202.0,73.4026,73.4539,73.3342,73.3427,6202.0
2020-01-13 10:00:00,85.79,85.83,85.76,85.8,4643.0,73.3684,73.4026,73.3427,73.3769,4643.0
2020-01-13 10:05:00,85.83,85.94,85.8,85.94,7904.0,73.4026,73.4967,73.3769,73.4967,7904.0
2020-01-13 10:10:00,85.93,85.98,85.88,85.98,2884.0,73.4881,73.5309,73.4454,73.5309,2884.0
2020-01-13 10:15:00,85.95,86.04,85.95,85.96,5879.0,73.5052,73.5822,73.5052,73.5138,5879.0
2020-01-13 10:20:00,85.94,85.98,85.93,85.96,2280.0,73.4967,73.5309,73.4881,73.5138,2280.0
2020-01-13 10:25:00,85.99,86.02,85.9,85.92,8993.0,73.5394,73.5651,73.4625,73.4796,8993.0
2020-01-13 10:30:00,85.92,86.02,85.92,86.02,8094.0,73.4796,73.5651,73.4796,73.5651,8094.0
2020-01-13 10:35:00,86.02,86.04,85.97,85.97,5602.0,73.5651,73.5822,73.5223,73.5223,5602.0
2020-01-13 10:40:00,85.94,85.94,85.82,85.84,4083.0,73.4967,73.4967,73.394,73.4111,4083.0
2020-01-13 10:45:00,85.82,85.82,85.75,85.78,4238.0,73.394,73.394,73.3342,73.3598,4238.0
2020-01-13 10:50:00,85.79,85.85,85.78,85.82,8826.0,73.3684,73.4197,73.3598,73.394,8826.0
2020-01-13 10:55:00,85.81,85.82,85.78,85.79,2925.0,73.3855,73.394,73.3598,73.3684,2925.0
2020-01-13 11:00:00,85.75,85.84,85.73,85.81,13211.0,73.3342,73.4111,73.3171,73.3855,13211.0
2020-01-13 11:05:00,85.8,85.81,85.77,85.78,2985.0,73.3769,73.3855,73.3513,73.3598,2985.0
2020-01-13 11:10:00,85.79,85.79,85.74,85.74,2419.0,73.3684,73.3684,73.3256,73.3256,2419.0
2020-01-13 11:15:00,85.75,85.79,85.74,85.77,5644.0,73.3342,73.3684,73.3256,73.3513,5644.0
2020-01-13 11:20:00,85.77,85.79,85.76,85.76,3751.0,73.3513,73.3684,73.3427,73.3427,3751.0
2020-01-13 11:25:00,85.76,85.88,85.74,85.78,22752.0,73.3427,73.4454,73.3256,73.3598,22752.0
2020-01-13 11:30:00,85.83,86.0,85.79,85.93,11870.0,73.4026,73.548,73.3684,73.4881,11870.0
2020-01-13 11:35:00,85.96,85.96,85.89,85.92,3136.0,73.5138,73.5138,73.4539,73.4796,3136.0
2020-01-13 11:40:00,85.92,86.05,85.92,85.99,10797.0,73.4796,73.5907,73.4796,73.5394,10797.0
2020-01-13 11:45:00,86.01,86.05,85.99,86.03,2375.0,73.5565,73.5907,73.5394,73.5736,2375.0
2020-01-13 11:50:00,86.03,86.05,86.02,86.04,2678.0,73.5736,73.5907,73.5651,73.5822,2678.0
2020-01-13 11:55:00,86.03,86.09,86.0,86.09,5543.0,73.5736,73.6249,73.548,73.6249,5543.0
2020-01-13 12:00:00,86.09,86.2,86.08,86.2,10436.0,73.6249,73.719,73.6164,73.719,10436.0
2020-01-13 12:05:00,86.2,86.24,86.16,86.21,7523.0,73.719,73.7532,73.6848,73.7276,7523.0
2020-01-13 12:10:00,86.23,86.24,86.2,86.24,4565.0,73.7447,73.7532,73.719,73.7532,4565.0
2020-01-13 12:15:00,86.25,86.28,86.22,86.28,4482.0,73.7618,73.7874,73.7361,73.7874,4482.0
2020-01-13 12:20:00,86.28,86.29,86.2,86.2,5130.0,73.7874,73.796,73.719,73.719,5130.0
2020-01-13 12:25:00,86.2,86.29,86.2,86.26,10302.0,73.719,73.796,73.719,73.7703,10302.0
2020-01-13 12:30:00,86.27,86.3,86.26,86.3,10030.0,73.7789,73.8045,73.7703,73.8045,10030.0
2020-01-13 12:35:00,86.3,86.3,86.22,86.22,7276.0,73.8045,73.8045,73.7361,73.7361,7276.0
2020-01-13 12:40:00,86.21,86.28,86.2,86.24,10869.0,73.7276,73.7874,73.719,73.7532,10869.0
2020-01-13 12:45:00,86.23,86.26,86.22,86.26,9210.0,73.7447,73.7703,73.7361,73.7703,9210.0
2020-01-13 12:50:00,86.27,86.29,86.26,86.27,5030.0,73.7789,73.796,73.7703,73.7789,5030.0
2020-01-13 12:55:00,86.27,86.28,86.25,86.28,4071.0,73.7789,73.7874,73.7618,73.7874,4071.0
2020-01-13 13:00:00,86.26,86.26,86.15,86.16,4606.0,73.7703,73.7703,73.6763,73.6848,4606.0
2020-01-13 13:05:00,86.17,86.24,86.17,86.23,3473.0,73.6934,73.7532,73.6934,73.7447,3473.0
2020-01-13 13:10:00,86.22,86.23,86.17,86.17,3644.0,73.7361,73.7447,73.6934,73.6934,3644.0
2020-01-13 13:15:00,86.17,86.2,86.16,86.19,6494.0,73.6934,73.719,73.6848,73.7105,6494.0
2020-01-13 13:20:00,86.2,86.22,86.18,86.18,4628.0,73.719,73.7361,73.7019,73.7019,4628.0
2020-01-13 13:25:00,86.18,86.19,86.16,86.19,4753.0,73.7019,73.7105,73.6848,73.7105,4753.0
2020-01-13 13:30:00,86.19,86.2,86.17,86.17,5181.0,73.7105,73.719,73.6934,73.6934,5181.0
2020-01-13 13:35:00,86.18,86.18,86.13,86.14,2970.0,73.7019,73.7019,73.6592,73.6677,2970.0
2020-01-13 13:40:00,86.14,86.15,86.13,86.13,5083.0,73.6677,73.6763,73.6592,73.6592,5083.0
2020-01-13 13:45:00,86.14,86.22,86.14,86.22,8002.0,73.6677,73.7361,73.6677,73.7361,8002.0
2020-01-13 13:50:00,86.23,86.25,86.19,86.19,4901.0,73.7447,73.7618,73.7105,73.7105,4901.0
2020-01-13 13:55:00,86.2,86.21,86.18,86.19,4879.0,73.719,73.7276,73.7019,73.7105,4879.0
2020-01-13 14:00:00,86.19,86.2,86.17,86.19,6412.0,73.7105,73.719,73.6934,73.7105,6412.0
2020-01-13 14:05:00,86.2,86.24,86.2,86.24,3888.0,73.719,73.7532,73.719,73.7532,3888.0
2020-01-13 14:10:00,86.23,86.26,86.23,86.25,5455.0,73.7447,73.7703,73.7447,73.7618,5455.0
2020-01-13 14:15:00,86.24,86.25,86.19,86.25,11078.0,73.7532,73.7618,73.7105,73.7618,11078.0
2020-01-13 14:20:00,86.26,86.3,86.25,86.29,3947.0,73.7703,73.8045,73.7618,73.796,3947.0
2020-01-13 14:25:00,86.3,86.33,86.28,86.32,12531.0,73.8045,73.8302,73.7874,73.8216,12531.0
2020-01-13 14:30:00,86.32,86.34,86.3,86.34,9622.0,73.8216,73.8388,73.8045,73.8388,9622.0
2020-01-13 14:35:00,86.35,86.37,86.34,86.34,4552.0,73.8473,73.8644,73.8388,73.8388,4552.0
2020-01-13 14:40:00,86.34,86.37,86.31,86.33,6746.0,73.8388,73.8644,73.8131,73.8302,6746.0
2020-01-13 14:45:00,86.33,86.36,86.27,86.27,5393.0,73.8302,73.8559,73.7789,73.7789,5393.0
2020-01-13 14:50:00,86.28,86.31,86.25,86.31,8407.0,73.7874,73.8131,73.7618,73.8131,8407.0
2020-01-13 14:55:00,86.3,86.32,86.21,86.21,6463.0,73.8045,73.8216,73.7276,73.7276,6463.0
2020-01-13 15:00:00,86.21,86.21,86.15,86.18,6942.0,73.7276,73.7276,73.6763,73.7019,6942.0
2020-01-13 15:05:00,86.17,86.19,86.16,86.19,2655.0,73.6934,73.7105,73.6848,73.7105,2655.0
2020-01-13 15:10:00,86.2,86.21,86.16,86.17,6795.0,73.719,73.7276,73.6848,73.6934,6795.0
2020-01-13 15:15:00,86.17,86.19,86.16,86.18,5787.0,73.6934,73.7105,73.6848,73.7019,5787.0
2020-01-13 15:20:00,86.18,86.21,86.18,86.19,6118.0,73.7019,73.7276,73.7019,73.7105,6118.0
2020-01-13 15:25:00,86.2,86.22,86.14,86.16,12627.0,73.719,73.7361,73.6677,73.6848,12627.0
2020-01-13 15:30:00,86.16,86.25,86.15,86.25,13511.0,73.6848,73.7618,73.6763,73.7618,13511.0
2020-01-13 15:35:00,86.25,86.28,86.22,86.23,12021.0,73.7618,73.7874,73.7361,73.7447,12021.0
2020-01-13 15:40:00,86.23,86.24,86.21,86.22,14490.0,73.7447,73.7532,73.7276,73.7361,14490.0
2020-01-13 15:45:00,86.22,86.25,86.2,86.24,33053.0,73.7361,73.7618,73.719,73.7532,33053.0
2020-01-13 15:50:00,86.24,86.31,86.22,86.28,40718.0,73.7532,73.8131,73.7361,73.7874,40718.0
2020-01-13 15:55:00,86.27,86.3,86.23,86.26,62631.0,73.7789,73.8045,73.7447,73.7703,62631.0
2020-01-14 09:30:00,86.72,86.72,86.3,86.3,31391.0,74.1637,74.1637,73.8045,73.8045,31391.0
2020-01-14 09:35:00,86.27,86.4,86.21,86.38,12156.0,73.7789,73.8901,73.7276,73.873,12156.0
2020-01-14 09:40:00,86.36,86.68,86.32,86.67,20729.0,73.8559,74.1295,73.8216,74.121,20729.0
2020-01-14 09:45:00,86.67,86.94,86.67,86.9,29697.0,74.121,74.3519,74.121,74.3177,29697.0
2020-01-14 09:50:00,86.93,86.94,86.84,86.94,23955.0,74.3433,74.3519,74.2664,74.3519,23955.0
2020-01-14 09:55:00,86.97,87.46,86.95,87.46,40215.0,74.3775,74.7966,74.3604,74.7966,40215.0
2020-01-14 10:00:00,87.43,87.43,87.17,87.17,33185.0,74.7709,74.7709,74.5486,74.5486,33185.0
2020-01-14 10:05:00,87.19,87.19,87.0,87.01,12302.0,74.5657,74.5657,74.4032,74.4117,12302.0
2020-01-14 10:10:00,87.01,87.06,86.92,86.95,8050.0,74.4117,74.4545,74.3348,74.3604,8050.0
2020-01-14 10:15:00,86.95,87.0,86.88,86.88,12054.0,74.3604,74.4032,74.3006,74.3006,12054.0
2020-01-14 10:20:00,86.87,86.88,86.7,86.75,12152.0,74.292,74.3006,74.1466,74.1894,12152.0
2020-01-14 10:25:00,86.75,86.77,86.64,86.68,7524.0,74.1894,74.2065,74.0953,74.1295,7524.0
2020-01-14 10:30:00,86.69,86.79,86.59,86.59,8525.0,74.1381,74.2236,74.0526,74.0526,8525.0
2020-01-14 10:35:00,86.59,86.81,86.59,86.81,9990.0,74.0526,74.2407,74.0526,74.2407,9990.0
2020-01-14 10:40:00,86.82,86.82,86.64,86.66,4989.0,74.2493,74.2493,74.0953,74.1124,4989.0
2020-01-14 10:45:00,86.66,86.71,86.59,86.65,6732.0,74.1124,74.1552,74.0526,74.1039,6732.0
2020-01-14 10:50:00,86.62,86.68,86.61,86.62,6137.0,74.0782,74.1295,74.0697,74.0782,6137.0
2020-01-14 10:55:00,86.58,86.65,86.56,86.58,6340.0,74.044,74.1039,74.0269,74.044,6340.0
2020-01-14 11:00:00,86.6,86.65,86.55,86.6,3903.0,74.0611,74.1039,74.0183,74.0611,3903.0
2020-01-14 11:05:00,86.61,86.61,86.54,86.57,5235.0,74.0697,74.0697,74.0098,74.0354,5235.0
2020-01-14 11:10:00,86.54,86.56,86.46,86.46,3101.0,74.0098,74.0269,73.9414,73.9414,3101.0
2020-01-14 11:15:00,86.45,86.47,86.38,86.42,6976.0,73.9328,73.9499,73.873,73.9072,6976.0
2020-01-14 11:20:00,86.42,86.49,86.4,86.43,8667.0,73.9072,73.967,73.8901,73.9157,8667.0
2020-01-14 11:25:00,86.45,86.46,86.38,86.38,4434.0,73.9328,73.9414,73.873,73.873,4434.0
2020-01-14 11:30:00,86.39,86.43,86.36,86.36,5012.0,73.8815,73.9157,73.8559,73.8559,5012.0
2020-01-14 11:35:00,86.38,86.39,86.31,86.34,6132.0,73.873,73.8815,73.8131,73.8388,6132.0
2020-01-14 11:40:00,86.3,86.35,86.26,86.29,6338.0,73.8045,73.8473,73.7703,73.796,6338.0
2020-01-14 11:45:00,86.29,86.35,86.28,86.28,4929.0,73.796,73.8473,73.7874,73.7874,4929.0
2020-01-14 11:50:00,86.28,86.34,86.26,86.3,6730.0,73.7874,73.8388,73.7703,73.8045,6730.0
2020-01-14 11:55:00,86.31,86.37,86.29,86.33,5340.0,73.8131,73.8644,73.796,73.8302,5340.0
2020-01-14 12:00:00,86.34,86.35,86.29,86.29,4199.0,73.8388,73.8473,73.796,73.796,4199.0
2020-01-14 12:05:00,86.28,86.29,86.24,86.25,3273.0,73.7874,73.796,73.7532,73.7618,3273.0
2020-01-14 12:10:00,86.25,86.32,86.24,86.29,3155.0,73.7618,73.8216,73.7532,73.796,3155.0
2020-01-14 12:15:00,86.29,86.38,86.28,86.36,3266.0,73.796,73.873,73.7874,73.8559,3266.0
2020-01-14 12:20:00,86.37,86.45,86.37,86.4,6500.0,73.8644,73.9328,73.8644,73.8901,6500.0
2020-01-14 12:25:00,86.42,86.46,86.4,86.42,3728.0,73.9072,73.9414,73.8901,73.9072,3728.0
2020-01-14 12:30:00,86.42,86.42,86.38,86.42,2644.0,73.9072,73.9072,73.873,73.9072,2644.0
2020-01-14 12:35:00,86.43,86.46,86.42,86.45,3311.0,73.9157,73.9414,73.9072,73.9328,3311.0
2020-01-14 12:40:00,86.44,86.45,86.41,86.45,4342.0,73.9243,73.9328,73.8986,73.9328,4342.0
2020-01-14 12:45:00,86.45,86.57,86.43,86.56,6369.0,73.9328,74.0354,73.9157,74.0269,6369.0
2020-01-14 12:50:00,86.57,86.57,86.51,86.55,4936.0,74.0354,74.0354,73.9841,74.0183,4936.0
2020-01-14 12:55:00,86.56,86.58,86.54,86.56,3841.0,74.0269,74.044,74.0098,74.0269,3841.0
2020-01-14 13:00:00,86.56,86.56,86.52,86.54,5107.0,74.0269,74.0269,73.9927,74.0098,5107.0
2020-01-14 13:05:00,86.54,86.63,86.54,86.57,4816.0,74.0098,74.0868,74.0098,74.0354,4816.0
2020-01-14 13:10:00,86.56,86.57,86.55,86.56,4143.0,74.0269,74.0354,74.0183,74.0269,4143.0
2020-01-14 13:15:00,86.56,86.59,86.53,86.56,9172.0,74.0269,74.0526,74.0012,74.0269,9172.0
2020-01-14 13:20:00,86.56,86.6,86.56,86.59,6232.0,74.0269,74.0611,74.0269,74.0526,6232.0
2020-01-14 13:25:00,86.59,86.63,86.59,86.62,1963.0,74.0526,74.0868,74.0526,74.0782,1963.0
2020-01-14 13:30:00,86.63,86.66,86.62,86.64,6351.0,74.0868,74.1124,74.0782,74.0953,6351.0
2020-01-14 13:35:00,86.64,86.64,86.33,86.59,30437.0,74.0953,74.0953,73.8302,74.0526,30437.0
2020-01-14 13:40:00,86.61,86.66,86.51,86.58,17105.0,74.0697,74.1124,73.9841,74.044,17105.0
2020-01-14 13:45:00,86.59,86.65,86.56,86.65,7749.0,74.0526,74.1039,74.0269,74.1039,7749.0
2020-01-14 13:50:00,86.63,86.68,86.61,86.67,5246.0,74.0868,74.1295,74.0697,74.121,5246.0
2020-01-14 13:55:00,86.66,86.67,86.62,86.63,6145.0,74.1124,74.121,74.0782,74.0868,6145.0
2020-01-14 14:00:00,86.63,86.63,86.53,86.59,9268.0,74.0868,74.0868,74.0012,74.0526,9268.0
2020-01-14 14:05:00,86.59,86.67,86.58,86.6,8246.0,74.0526,74.121,74.044,74.0611,8246.0
2020-01-14 14:10:00,86.61,86.64,86.51,86.6,14157.0,74.0697,74.0953,73.9841,74.0611,14157.0
2020-01-14 14:15:00,86.62,86.64,86.55,86.62,5328.0,74.0782,74.0953,74.0183,74.0782,5328.0
2020-01-14 14:20:00,86.66,86.69,86.61,86.65,5435.0,74.1124,74.1381,74.0697,74.1039,5435.0
2020-01-14 14:25:00,86.66,86.72,86.65,86.7,4999.0,74.1124,74.1637,74.1039,74.1466,4999.0
2020-01-14 14:30:00,86.69,86.77,86.67,86.77,6013.0,74.1381,74.2065,74.121,74.2065,6013.0
2020-01-14 14:35:00,86.75,86.77,86.74,86.77,4206.0,74.1894,74.2065,74.1808,74.2065,4206.0
2020-01-14 14:40:00,86.78,86.8,86.75,86.76,5943.0,74.215,74.2321,74.1894,74.1979,5943.0
2020-01-14 14:45:00,86.74,86.78,86.73,86.73,6609.0,74.1808,74.215,74.1723,74.1723,6609.0
2020-01-14 14:50:00,86.73,86.75,86.71,86.71,5876.0,74.1723,74.1894,74.1552,74.1552,5876.0
2020-01-14 14:55:00,86.71,86.74,86.65,86.68,4675.0,74.1552,74.1808,74.1039,74.1295,4675.0
2020-01-14 15:00:00,86.69,86.75,86.68,86.73,12798.0,74.1381,74.1894,74.1295,74.1723,12798.0
2020-01-14 15:05:00,86.71,86.76,86.69,86.73,10790.0,74.1552,74.1979,74.1381,74.1723,10790.0
2020-01-14 15:10:00,86.74,86.74,86.67,86.69,12325.0,74.1808,74.1808,74.121,74.1381,12325.0
2020-01-14 15:15:00,86.68,86.76,86.67,86.68,12336.0,74.1295,74.1979,74.121,74.1295,12336.0
2020-01-14 15:20:00,86.69,86.72,86.69,86.7,5786.0,74.1381,74.1637,74.1381,74.1466,5786.0
2020-01-14 15:25:00,86.7,86.71,86.55,86.56,10351.0,74.1466,74.1552,74.0183,74.0269,10351.0
2020-01-14 15:30:00,86.55,86.7,86.55,86.67,18224.0,74.0183,74.1466,74.0183,74.121,18224.0
2020-01-14 15:35:00,86.67,86.71,86.64,86.67,19367.0,74.121,74.1552,74.0953,74.121,19367.0
2020-01-14 15:40:00,86.68,86.75,86.66,86.67,17368.0,74.1295,74.1894,74.1124,74.121,17368.0
2020-01-14 15:45:00,86.68,86.72,86.61,86.66,31242.0,74.1295,74.1637,74.0697,74.1124,31242.0
2020-01-14 15:50:00,86.65,86.65,86.45,86.56,70431.0,74.1039,74.1039,73.9328,74.0269,70431.0
2020-01-14 15:55:00,86.55,86.64,86.54,86.62,73204.0,74.0183,74.0953,74.0098,74.0782,73204.0
2020-01-15 09:30:00,86.79,87.49,86.79,87.45,16242.0,74.2236,74.8222,74.2236,74.788,16242.0
2020-01-15 09:35:00,87.38,87.65,87.31,87.65,10814.0,74.7282,74.9591,74.6683,74.9591,10814.0
2020-01-15 09:40:00,87.61,87.74,87.59,87.65,7063.0,74.9249,75.036,74.9078,74.9591,7063.0
2020-01-15 09:45:00,87.61,87.67,87.43,87.46,11152.0,74.9249,74.9762,74.7709,74.7966,11152.0
2020-01-15 09:50:00,87.43,87.48,87.33,87.48,10985.0,74.7709,74.8137,74.6854,74.8137,10985.0
2020-01-15 09:55:00,87.47,87.48,87.41,87.45,7322.0,74.8051,74.8137,74.7538,74.788,7322.0
2020-01-15 10:00:00,87.45,87.51,87.33,87.37,6542.0,74.788,74.8393,74.6854,74.7196,6542.0
2020-01-15 10:05:00,87.37,87.44,87.34,87.41,9558.0,74.7196,74.7795,74.694,74.7538,9558.0
2020-01-15 10:10:00,87.41,87.42,87.3,87.3,5938.0,74.7538,74.7624,74.6598,74.6598,5938.0
2020-01-15 10:15:00,87.31,87.32,87.18,87.19,10368.0,74.6683,74.6769,74.5571,74.5657,10368.0
2020-01-15 10:20:00,87.2,87.23,87.13,87.15,8400.0,74.5742,74.5999,74.5144,74.5315,8400.0
2020-01-15 10:25:00,87.14,87.21,87.1,87.19,7355.0,74.5229,74.5828,74.4887,74.5657,7355.0
2020-01-15 10:30:00,87.18,87.19,87.02,87.11,8171.0,74.5571,74.5657,74.4203,74.4973,8171.0
2020-01-15 10:35:00,87.11,87.24,87.1,87.24,4868.0,74.4973,74.6084,74.4887,74.6084,4868.0
2020-01-15 10:40:00,87.25,87.43,87.22,87.43,6477.0,74.617,74.7709,74.5913,74.7709,6477.0
2020-01-15 10:45:00,87.44,87.48,87.4,87.4,2843.0,74.7795,74.8137,74.7453,74.7453,2843.0
2020-01-15 10:50:00,87.43,87.46,87.39,87.42,4273.0,74.7709,74.7966,74.7367,74.7624,4273.0
2020-01-15 10:55:00,87.45,87.49,87.42,87.49,4990.0,74.788,74.8222,74.7624,74.8222,4990.0
2020-01-15 11:00:00,87.5,87.51,87.37,87.42,9776.0,74.8308,74.8393,74.7196,74.7624,9776.0
2020-01-15 11:05:00,87.38,87.39,87.31,87.33,5896.0,74.7282,74.7367,74.6683,74.6854,5896.0
2020-01-15 11:10:00,87.32,87.34,87.25,87.32,2700.0,74.6769,74.694,74.617,74.6769,2700.0
2020-01-15 11:15:00,87.33,87.36,87.28,87.28,4904.0,74.6854,74.7111,74.6426,74.6426,4904.0
2020-01-15 11:20:00,87.29,87.38,87.29,87.36,10724.0,74.6512,74.7282,74.6512,74.7111,10724.0
2020-01-15 11:25:00,87.35,87.38,87.32,87.34,5050.0,74.7025,74.7282,74.6769,74.694,5050.0
2020-01-15 11:30:00,87.34,87.4,87.29,87.4,6040.0,74.694,74.7453,74.6512,74.7453,6040.0
2020-01-15 11:35:00,87.4,87.49,87.39,87.49,2589.0,74.7453,74.8222,74.7367,74.8222,2589.0
2020-01-15 11:40:00,87.49,87.55,87.48,87.54,6203.0,74.8222,74.8736,74.8137,74.865,6203.0
2020-01-15 11:45:00,87.53,87.56,87.52,87.55,5796.0,74.8564,74.8821,74.8479,74.8736,5796.0
2020-01-15 11:50:00,87.55,87.63,87.54,87.59,4187.0,74.8736,74.942,74.865,74.9078,4187.0
2020-01-15 11:55:00,87.58,87.61,87.5,87.55,7205.0,74.8992,74.9249,74.8308,74.8736,7205.0
2020-01-15 12:00:00,87.58,87.62,87.52,87.54,9833.0,74.8992,74.9334,74.8479,74.865,9833.0
2020-01-15 12:05:00,87.55,87.62,87.54,87.59,6853.0,74.8736,74.9334,74.865,74.9078,6853.0
2020-01-15 12:10:00,87.59,87.67,87.58,87.67,6418.0,74.9078,74.9762,74.8992,74.9762,6418.0
2020-01-15 12:15:00,87.67,87.67,87.59,87.63,6935.0,74.9762,74.9762,74.9078,74.942,6935.0
2020-01-15 12:20:00,87.63,87.66,87.61,87.62,3210.0,74.942,74.9676,74.9249,74.9334,3210.0
2020-01-15 12:25:00,87.63,87.67,87.62,87.66,6091.0,74.942,74.9762,74.9334,74.9676,6091.0
2020-01-15 12:30:00,87.66,87.68,87.58,87.59,6762.0,74.9676,74.9847,74.8992,74.9078,6762.0
2020-01-15 12:35:00,87.58,87.67,87.55,87.67,5150.0,74.8992,74.9762,74.8736,74.9762,5150.0
2020-01-15 12:40:00,87.68,87.71,87.67,87.67,2960.0,74.9847,75.0104,74.9762,74.9762,2960.0
2020-01-15 12:45:00,87.67,87.67,87.55,87.57,6367.0,74.9762,74.9762,74.8736,74.8907,6367.0
2020-01-15 12:50:00,87.56,87.59,87.47,87.5,4446.0,74.8821,74.9078,74.8051,74.8308,4446.0
2020-01-15 12:55:00,87.48,87.49,87.37,87.39,7166.0,74.8137,74.8222,74.7196,74.7367,7166.0
2020-01-15 13:00:00,87.36,87.47,87.33,87.47,6861.0,74.7111,74.8051,74.6854,74.8051,6861.0
2020-01-15 13:05:00,87.46,87.51,87.42,87.51,2595.0,74.7966,74.8393,74.7624,74.8393,2595.0
2020-01-15 13:10:00,87.52,87.56,87.48,87.52,4463.0,74.8479,74.8821,74.8137,74.8479,4463.0
2020-01-15 13:15:00,87.53,87.58,87.52,87.56,3985.0,74.8564,74.8992,74.8479,74.8821,3985.0
2020-01-15 13:20:00,87.55,87.55,87.46,87.49,4903.0,74.8736,74.8736,74.7966,74.8222,4903.0
2020-01-15 13:25:00,87.49,87.55,87.47,87.53,5101.0,74.8222,74.8736,74.8051,74.8564,5101.0
2020-01-15 13:30:00,87.57,87.67,87.55,87.65,18473.0,74.8907,74.9762,74.8736,74.9591,18473.0
2020-01-15 13:35:00,87.65,87.67,87.63,87.67,5195.0,74.9591,74.9762,74.942,74.9762,5195.0
2020-01-15 13:40:00,87.68,87.76,87.68,87.71,9895.0,74.9847,75.0531,74.9847,75.0104,9895.0
2020-01-15 13:45:00,87.7,87.75,87.7,87.72,6412.0,75.0018,75.0446,75.0018,75.0189,6412.0
2020-01-15 13:50:00,87.73,87.74,87.63,87.64,8435.0,75.0275,75.036,74.942,74.9505,8435.0
2020-01-15 13:55:00,87.65,87.67,87.57,87.63,10302.0,74.9591,74.9762,74.8907,74.942,10302.0
2020-01-15 14:00:00,87.63,87.66,87.62,87.65,10179.0,74.942,74.9676,74.9334,74.9591,10179.0
2020-01-15 14:05:00,87.68,87.68,87.63,87.67,13583.0,74.9847,74.9847,74.942,74.9762,13583.0
2020-01-15 14:10:00,87.69,87.76,87.67,87.76,21302.0,74.9933,75.0531,74.9762,75.0531,21302.0
2020-01-15 14:15:00,87.77,87.8,87.76,87.79,3742.0,75.0617,75.0874,75.0531,75.0788,3742.0
2020-01-15 14:20:00,87.78,87.83,87.78,87.81,6752.0,75.0703,75.113,75.0703,75.0959,6752.0
2020-01-15 14:25:00,87.81,87.83,87.8,87.83,5965.0,75.0959,75.113,75.0874,75.113,5965.0
2020-01-15 14:30:00,87.83,87.83,87.76,87.77,6354.0,75.113,75.113,75.0531,75.0617,6354.0
2020-01-15 14:35:00,87.77,87.78,87.72,87.75,5123.0,75.0617,75.0703,75.0189,75.0446,5123.0
2020-01-15 14:40:00,87.75,87.78,87.74,87.75,5503.0,75.0446,75.0703,75.036,75.0446,5503.0
2020-01-15 14:45:00,87.75,87.77,87.72,87.75,7854.0,75.0446,75.0617,75.0189,75.0446,7854.0
2020-01-15 14:50:00,87.75,87.75,87.7,87.73,14647.0,75.0446,75.0446,75.0018,75.0275,14647.0
2020-01-15 14:55:00,87.73,87.76,87.7,87.71,9228.0,75.0275,75.0531,75.0018,75.0104,9228.0
2020-01-15 15:00:00,87.72,87.72,87.63,87.64,9890.0,75.0189,75.0189,74.942,74.9505,9890.0
2020-01-15 15:05:00,87.62,87.62,87.54,87.54,5170.0,74.9334,74.9334,74.865,74.865,5170.0
2020-01-15 15:10:00,87.53,87.6,87.52,87.59,11219.0,74.8564,74.9163,74.8479,74.9078,11219.0
2020-01-15 15:15:00,87.61,87.61,87.52,87.56,16686.0,74.9249,74.9249,74.8479,74.8821,16686.0
2020-01-15 15:20:00,87.56,87.59,87.49,87.52,17270.0,74.8821,74.9078,74.8222,74.8479,17270.0
2020-01-15 15:25:00,87.52,87.54,87.46,87.54,11653.0,74.8479,74.865,74.7966,74.865,11653.0
2020-01-15 15:30:00,87.55,87.55,87.39,87.45,17610.0,74.8736,74.8736,74.7367,74.788,17610.0
2020-01-15 15:35:00,87.44,87.5,87.43,87.44,16691.0,74.7795,74.8308,74.7709,74.7795,16691.0
2020-01-15 15:40:00,87.44,87.45,87.33,87.4,18865.0,74.7795,74.788,74.6854,74.7453,18865.0
2020-01-15 15:45:00,87.41,87.46,87.39,87.42,16011.0,74.7538,74.7966,74.7367,74.7624,16011.0
2020-01-15 15:50:00,87.42,87.55,87.33,87.36,133272.0,74.7624,74.8736,74.6854,74.7111,133272.0
2020-01-15 15:55:00,87.37,87.4,87.3,87.38,194952.0,74.7196,74.7453,74.6598,74.7282,194952.0
2020-01-16 09:30:00,88.02,88.24,87.84,88.04,35568.0,75.2755,75.4636,75.1216,75.2926,35568.0
2020-01-16 09:35:00,88.01,88.05,87.91,88.0,11350.0,75.2669,75.3012,75.1814,75.2584,11350.0
2020-01-16 09:40:00,87.98,88.06,87.93,87.94,7728.0,75.2413,75.3097,75.1985,75.2071,7728.0
2020-01-16 09:45:00,87.93,87.97,87.85,87.96,5397.0,75.1985,75.2327,75.1301,75.2242,5397.0
2020-01-16 09:50:00,87.94,88.0,87.89,87.99,5733.0,75.2071,75.2584,75.1643,75.2498,5733.0
2020-01-16 09:55:00,87.98,87.98,87.86,87.96,4562.0,75.2413,75.2413,75.1387,75.2242,4562.0
2020-01-16 10:00:00,87.94,87.98,87.87,87.87,5275.0,75.2071,75.2413,75.1472,75.1472,5275.0
2020-01-16 10:05:00,87.91,88.0,87.91,87.93,6756.0,75.1814,75.2584,75.1814,75.1985,6756.0
2020-01-16 10:10:00,87.93,87.98,87.9,87.91,4094.0,75.1985,75.2413,75.1729,75.1814,4094.0
2020-01-16 10:15:00,87.92,87.93,87.81,87.83,1550.0,75.19,75.1985,75.0959,75.113,1550.0
2020-01-16 10:20:00,87.85,87.91,87.78,87.78,8430.0,75.1301,75.1814,75.0703,75.0703,8430.0
2020-01-16 10:25:00,87.78,87.9,87.76,87.87,4010.0,75.0703,75.1729,75.0531,75.1472,4010.0
2020-01-16 10:30:00,87.89,87.91,87.86,87.9,2839.0,75.1643,75.1814,75.1387,75.1729,2839.0
2020-01-16 10:35:00,87.9,87.91,87.88,87.88,3321.0,75.1729,75.1814,75.1558,75.1558,3321.0
2020-01-16 10:40:00,87.86,87.9,87.81,87.81,4447.0,75.1387,75.1729,75.0959,75.0959,4447.0
2020-01-16 10:45:00,87.81,87.83,87.7,87.75,5390.0,75.0959,75.113,75.0018,75.0446,5390.0
2020-01-16 10:50:00,87.74,87.78,87.71,87.77,5041.0,75.036,75.0703,75.0104,75.0617,5041.0
2020-01-16 10:55:00,87.76,87.76,87.7,87.75,2732.0,75.0531,75.0531,75.0018,75.0446,2732.0
2020-01-16 11:00:00,87.76,87.8,87.72,87.8,3701.0,75.0531,75.0874,75.0189,75.0874,3701.0
2020-01-16 11:05:00,87.81,87.9,87.81,87.86,5384.0,75.0959,75.1729,75.0959,75.1387,5384.0
2020-01-16 11:10:00,87.85,87.85,87.74,87.79,11104.0,75.1301,75.1301,75.036,75.0788,11104.0
2020-01-16 11:15:00,87.81,87.81,87.7,87.77,6350.0,75.0959,75.0959,75.0018,75.0617,6350.0
2020-01-16 11:20:00,87.76,87.8,87.7,87.77,8148.0,75.0531,75.0874,75.0018,75.0617,8148.0
2020-01-16 11:25:00,87.76,87.8,87.68,87.69,8088.0,75.0531,75.0874,74.9847,74.9933,8088.0
2020-01-16 11:30:00,87.68,87.68,87.58,87.59,7845.0,74.9847,74.9847,74.8992,74.9078,7845.0
2020-01-16 11:35:00,87.59,87.66,87.58,87.6,6256.0,74.9078,74.9676,74.8992,74.9163,6256.0
2020-01-16 11:40:00,87.6,87.62,87.53,87.53,10550.0,74.9163,74.9334,74.8564,74.8564,10550.0
2020-01-16 11:45:00,87.54,87.57,87.51,87.57,11300.0,74.865,74.8907,74.8393,74.8907,11300.0
2020-01-16 11:50:00,87.55,87.56,87.5,87.5,7102.0,74.8736,74.8821,74.8308,74.8308,7102.0
2020-01-16 11:55:00,87.5,87.52,87.41,87.43,10195.0,74.8308,74.8479,74.7538,74.7709,10195.0
2020-01-16 12:00:00,87.44,87.56,87.44,87.56,7950.0,74.7795,74.8821,74.7795,74.8821,7950.0
2020-01-16 12:05:00,87.56,87.6,87.55,87.6,6503.0,74.8821,74.9163,74.8736,74.9163,6503.0
2020-01-16 12:10:00,87.59,87.63,87.57,87.61,13076.0,74.9078,74.942,74.8907,74.9249,13076.0
2020-01-16 12:15:00,87.61,87.63,87.58,87.63,4325.0,74.9249,74.942,74.8992,74.942,4325.0
2020-01-16 12:20:00,87.62,87.63,87.57,87.6,6690.0,74.9334,74.942,74.8907,74.9163,6690.0
2020-01-16 12:25:00,87.59,87.62,87.58,87.61,8924.0,74.9078,74.9334,74.8992,74.9249,8924.0
2020-01-16 12:30:00,87.61,87.64,87.59,87.64,6963.0,74.9249,74.9505,74.9078,74.9505,6963.0
2020-01-16 12:35:00,87.63,87.67,87.62,87.66,3456.0,74.942,74.9762,74.9334,74.9676,3456.0
2020-01-16 12:40:00,87.67,87.75,87.67,87.75,6892.0,74.9762,75.0446,74.9762,75.0446,6892.0
2020-01-16 12:45:00,87.75,87.79,87.73,87.79,5983.0,75.0446,75.0788,75.0275,75.0788,5983.0
2020-01-16 12:50:00,87.79,87.8,87.76,87.77,9016.0,75.0788,75.0874,75.0531,75.0617,9016.0
2020-01-16 12:55:00,87.77,87.79,87.74,87.74,2713.0,75.0617,75.0788,75.036,75.036,2713.0
2020-01-16 13:00:00,87.76,87.82,87.76,87.79,4427.0,75.0531,75.1045,75.0531,75.0788,4427.0
2020-01-16 13:05:00,87.8,87.8,87.74,87.77,3935.0,75.0874,75.0874,75.036,75.0617,3935.0
2020-01-16 13:10:00,87.77,87.78,87.72,87.73,3916.0,75.0617,75.0703,75.0189,75.0275,3916.0
2020-01-16 13:15:00,87.73,87.74,87.7,87.72,4537.0,75.0275,75.036,75.0018,75.0189,4537.0
2020-01-16 13:20:00,87.72,87.72,87.67,87.71,3345.0,75.0189,75.0189,74.9762,75.0104,3345.0
2020-01-16 13:25:00,87.7,87.74,87.7,87.7,2830.0,75.0018,75.036,75.0018,75.0018,2830.0
2020-01-16 13:30:00,87.71,87.73,87.69,87.73,4199.0,75.0104,75.0275,74.9933,75.0275,4199.0
2020-01-16 13:35:00,87.73,87.78,87.73,87.77,3804.0,75.0275,75.0703,75.0275,75.0617,3804.0
2020-01-16 13:40:00,87.78,87.81,87.77,87.78,6755.0,75.0703,75.0959,75.0617,75.0703,6755.0
2020-01-16 13:45:00,87.77,87.81,87.77,87.8,2275.0,75.0617,75.0959,75.0617,75.0874,2275.0
2020-01-16 13:50:00,87.81,87.82,87.79,87.8,4499.0,75.0959,75.1045,75.0788,75.0874,4499.0
2020-01-16 13:55:00,87.78,87.81,87.77,87.81,3268.0,75.0703,75.0959,75.0617,75.0959,3268.0
2020-01-16 14:00:00,87.81,87.83,87.81,87.82,4387.0,75.0959,75.113,75.0959,75.1045,4387.0
2020-01-16 14:05:00,87.81,87.82,87.79,87.81,3011.0,75.0959,75.1045,75.0788,75.0959,3011.0
2020-01-16 14:10:00,87.79,87.83,87.79,87.81,5805.0,75.0788,75.113,75.0788,75.0959,5805.0
2020-01-16 14:15:00,87.82,87.85,87.82,87.83,5632.0,75.1045,75.1301,75.1045,75.113,5632.0
2020-01-16 14:20:00,87.84,87.86,87.83,87.83,5103.0,75.1216,75.1387,75.113,75.113,5103.0
2020-01-16 14:25:00,87.83,87.85,87.82,87.84,3500.0,75.113,75.1301,75.1045,75.1216,3500.0
2020-01-16 14:30:00,87.84,87.85,87.77,87.78,3789.0,75.1216,75.1301,75.0617,75.0703,3789.0
2020-01-16 14:35:00,87.78,87.8,87.77,87.78,3865.0,75.0703,75.0874,75.0617,75.0703,3865.0
2020-01-16 14:40:00,87.77,87.77,87.75,87.77,3942.0,75.0617,75.0617,75.0446,75.0617,3942.0
2020-01-16 14:45:00,87.77,87.78,87.75,87.77,4794.0,75.0617,75.0703,75.0446,75.0617,4794.0
2020-01-16 14:50:00,87.76,87.76,87.69,87.69,6524.0,75.0531,75.0531,74.9933,74.9933,6524.0
2020-01-16 14:55:00,87.71,87.73,87.68,87.68,7545.0,75.0104,75.0275,74.9847,74.9847,7545.0
2020-01-16 15:00:00,87.66,87.71,87.65,87.67,6844.0,74.9676,75.0104,74.9591,74.9762,6844.0
2020-01-16 15:05:00,87.68,87.7,87.64,87.66,9185.0,74.9847,75.0018,74.9505,74.9676,9185.0
2020-01-16 15:10:00,87.67,87.7,87.66,87.7,6435.0,74.9762,75.0018,74.9676,75.0018,6435.0
2020-01-16 15:15:00,87.69,87.72,87.67,87.7,11858.0,74.9933,75.0189,74.9762,75.0018,11858.0
2020-01-16 15:20:00,87.71,87.73,87.69,87.69,6304.0,75.0104,75.0275,74.9933,74.9933,6304.0
2020-01-16 15:25:00,87.69,87.69,87.63,87.66,7486.0,74.9933,74.9933,74.942,74.9676,7486.0
2020-01-16 15:30:00,87.66,87.72,87.65,87.7,11535.0,74.9676,75.0189,74.9591,75.0018,11535.0
2020-01-16 15:35:00,87.7,87.73,87.67,87.73,16550.0,75.0018,75.0275,74.9762,75.0275,16550.0
2020-01-16 15:40:00,87.74,87.76,87.71,87.75,11294.0,75.036,75.0531,75.0104,75.0446,11294.0
2020-01-16 15:45:00,87.75,87.8,87.72,87.79,21081.0,75.0446,75.0874,75.0189,75.0788,21081.0
2020-01-16 15:50:00,87.79,87.88,87.76,87.87,53208.0,75.0788,75.1558,75.0531,75.1472,53208.0
2020-01-16 15:55:00,87.87,87.99,87.86,87.98,110890.0,75.1472,75.2498,75.1387,75.2413,110890.0
2020-01-17 09:30:00,88.36,88.36,88.01,88.18,152411.0,75.5663,75.5663,75.2669,75.4123,152411.0
2020-01-17 09:35:00,88.15,88.15,87.92,87.95,5065.0,75.3867,75.3867,75.19,75.2156,5065.0
2020-01-17 09:40:00,87.96,88.11,87.92,88.09,4898.0,75.2242,75.3525,75.19,75.3354,4898.0
2020-01-17 09:45:00,88.1,88.12,87.94,88.1,5120.0,75.3439,75.361,75.2071,75.3439,5120.0
2020-01-17 09:50:00,88.1,88.16,88.05,88.08,3681.0,75.3439,75.3952,75.3012,75.3268,3681.0
2020-01-17 09:55:00,88.08,88.25,88.08,88.23,9850.0,75.3268,75.4722,75.3268,75.4551,9850.0
2020-01-17 10:00:00,88.21,88.21,88.03,88.03,5943.0,75.438,75.438,75.2841,75.2841,5943.0
2020-01-17 10:05:00,88.03,88.13,88.0,88.08,7335.0,75.2841,75.3696,75.2584,75.3268,7335.0
2020-01-17 10:10:00,88.09,88.11,87.92,87.92,4222.0,75.3354,75.3525,75.19,75.19,4222.0
2020-01-17 10:15:00,87.93,87.98,87.89,87.97,7781.0,75.1985,75.2413,75.1643,75.2327,7781.0
2020-01-17 10:20:00,87.97,88.06,87.95,88.05,3750.0,75.2327,75.3097,75.2156,75.3012,3750.0
2020-01-17 10:25:00,88.06,88.12,88.03,88.09,4476.0,75.3097,75.361,75.2841,75.3354,4476.0
2020-01-17 10:30:00,88.07,88.07,88.01,88.03,4264.0,75.3183,75.3183,75.2669,75.2841,4264.0
2020-01-17 10:35:00,88.02,88.04,87.99,88.02,6224.0,75.2755,75.2926,75.2498,75.2755,6224.0
2020-01-17 10:40:00,88.01,88.11,87.99,88.08,6293.0,75.2669,75.3525,75.2498,75.3268,6293.0
2020-01-17 10:45:00,88.1,88.1,87.99,88.0,6871.0,75.3439,75.3439,75.2498,75.2584,6871.0
2020-01-17 10:50:00,88.0,88.0,87.94,87.97,3300.0,75.2584,75.2584,75.2071,75.2327,3300.0
2020-01-17 10:55:00,87.97,88.03,87.94,87.97,3438.0,75.2327,75.2841,75.2071,75.2327,3438.0
2020-01-17 11:00:00,87.98,88.03,87.96,88.01,4696.0,75.2413,75.2841,75.2242,75.2669,4696.0
2020-01-17 11:05:00,88.01,88.01,87.92,87.95,4148.0,75.2669,75.2669,75.19,75.2156,4148.0
2020-01-17 11:10:00,87.95,88.01,87.92,87.95,6271.0,75.2156,75.2669,75.19,75.2156,6271.0
2020-01-17 11:15:00,87.95,87.98,87.92,87.98,2060.0,75.2156,75.2413,75.19,75.2413,2060.0
2020-01-17 11:20:00,87.99,88.0,87.96,87.99,3164.0,75.2498,75.2584,75.2242,75.2498,3164.0
2020-01-17 11:25:00,87.99,88.08,87.99,88.08,4251.0,75.2498,75.3268,75.2498,75.3268,4251.0
2020-01-17 11:30:00,88.08,88.14,88.07,88.12,3092.0,75.3268,75.3781,75.3183,75.361,3092.0
2020-01-17 11:35:00,88.13,88.14,88.09,88.11,3758.0,75.3696,75.3781,75.3354,75.3525,3758.0
2020-01-17 11:40:00,88.11,88.15,88.03,88.06,8502.0,75.3525,75.3867,75.2841,75.3097,8502.0
2020-01-17 11:45:00,88.07,88.08,88.03,88.04,2590.0,75.3183,75.3268,75.2841,75.2926,2590.0
2020-01-17 11:50:00,88.07,88.07,88.03,88.06,2444.0,75.3183,75.3183,75.2841,75.3097,2444.0
2020-01-17 11:55:00,88.06,88.13,88.04,88.12,7960.0,75.3097,75.3696,75.2926,75.361,7960.0
2020-01-17 12:00:00,88.12,88.14,88.07,88.08,4329.0,75.361,75.3781,75.3183,75.3268,4329.0
2020-01-17 12:05:00,88.08,88.1,88.05,88.06,2610.0,75.3268,75.3439,75.3012,75.3097,2610.0
2020-01-17 12:10:00,88.05,88.13,88.04,88.13,2901.0,75.3012,75.3696,75.2926,75.3696,2901.0
2020-01-17 12:15:00,88.13,88.14,88.09,88.11,3050.0,75.3696,75.3781,75.3354,75.3525,3050.0
2020-01-17 12:20:00,88.12,88.13,88.1,88.11,4495.0,75.361,75.3696,75.3439,75.3525,4495.0
2020-01-17 12:25:00,88.11,88.2,88.11,88.19,1730.0,75.3525,75.4294,75.3525,75.4209,1730.0
2020-01-17 12:30:00,88.19,88.19,88.11,88.12,3536.0,75.4209,75.4209,75.3525,75.361,3536.0
2020-01-17 12:35:00,88.11,88.12,88.1,88.11,2629.0,75.3525,75.361,75.3439,75.3525,2629.0
2020-01-17 12:40:00,88.12,88.14,88.1,88.13,2701.0,75.361,75.3781,75.3439,75.3696,2701.0
2020-01-17 12:45:00,88.14,88.15,88.11,88.12,2563.0,75.3781,75.3867,75.3525,75.361,2563.0
2020-01-17 12:50:00,88.12,88.16,88.1,88.16,3211.0,75.361,75.3952,75.3439,75.3952,3211.0
2020-01-17 12:55:00,88.16,88.17,88.14,88.14,4635.0,75.3952,75.4038,75.3781,75.3781,4635.0
2020-01-17 13:00:00,88.15,88.21,88.14,88.19,3535.0,75.3867,75.438,75.3781,75.4209,3535.0
2020-01-17 13:05:00,88.2,88.22,88.2,88.22,1842.0,75.4294,75.4465,75.4294,75.4465,1842.0
2020-01-17 13:10:00,88.2,88.21,88.17,88.17,4133.0,75.4294,75.438,75.4038,75.4038,4133.0
2020-01-17 13:15:00,88.16,88.18,88.13,88.17,2145.0,75.3952,75.4123,75.3696,75.4038,2145.0
2020-01-17 13:20:00,88.17,88.18,88.15,88.17,3135.0,75.4038,75.4123,75.3867,75.4038,3135.0
2020-01-17 13:25:00,88.18,88.18,88.14,88.15,2922.0,75.4123,75.4123,75.3781,75.3867,2922.0
2020-01-17 13:30:00,88.14,88.15,88.12,88.13,3215.0,75.3781,75.3867,75.361,75.3696,3215.0
2020-01-17 13:35:00,88.13,88.13,88.11,88.12,2019.0,75.3696,75.3696,75.3525,75.361,2019.0
2020-01-17 13:40:00,88.12,88.13,88.06,88.06,4451.0,75.361,75.3696,75.3097,75.3097,4451.0
2020-01-17 13:45:00,88.06,88.07,88.02,88.03,1976.0,75.3097,75.3183,75.2755,75.2841,1976.0
2020-01-17 13:50:00,88.04,88.07,88.03,88.06,2259.0,75.2926,75.3183,75.2841,75.3097,2259.0
2020-01-17 13:55:00,88.05,88.05,88.02,88.04,2218.0,75.3012,75.3012,75.2755,75.2926,2218.0
2020-01-17 14:00:00,88.04,88.05,88.02,88.05,4681.0,75.2926,75.3012,75.2755,75.3012,4681.0
2020-01-17 14:05:00,88.04,88.06,88.03,88.05,3800.0,75.2926,75.3097,75.2841,75.3012,3800.0
2020-01-17 14:10:00,88.05,88.08,88.03,88.05,5719.0,75.3012,75.3268,75.2841,75.3012,5719.0
2020-01-17 14:15:00,88.05,88.09,88.05,88.09,2606.0,75.3012,75.3354,75.3012,75.3354,2606.0
2020-01-17 14:20:00,88.09,88.1,88.04,88.04,4351.0,75.3354,75.3439,75.2926,75.2926,4351.0
2020-01-17 14:25:00,88.05,88.05,88.0,88.02,5392.0,75.3012,75.3012,75.2584,75.2755,5392.0
2020-01-17 14:30:00,88.03,88.1,88.01,88.09,5642.0,75.2841,75.3439,75.2669,75.3354,5642.0
2020-01-17 14:35:00,88.08,88.09,88.01,88.02,7977.0,75.3268,75.3354,75.2669,75.2755,7977.0
2020-01-17 14:40:00,88.02,88.03,88.0,88.01,5005.0,75.2755,75.2841,75.2584,75.2669,5005.0
2020-01-17 14:45:00,88.01,88.01,87.92,87.93,6604.0,75.2669,75.2669,75.19,75.1985,6604.0
2020-01-17 14:50:00,87.94,87.95,87.92,87.95,4044.0,75.2071,75.2156,75.19,75.2156,4044.0
2020-01-17 14:55:00,87.93,88.0,87.92,87.99,6754.0,75.1985,75.2584,75.19,75.2498,6754.0
2020-01-17 15:00:00,88.0,88.01,87.97,87.98,7442.0,75.2584,75.2669,75.2327,75.2413,7442.0
2020-01-17 15:05:00,87.98,87.99,87.9,87.9,10911.0,75.2413,75.2498,75.1729,75.1729,10911.0
2020-01-17 15:10:00,87.91,87.92,87.88,87.92,8197.0,75.1814,75.19,75.1558,75.19,8197.0
2020-01-17 15:15:00,87.92,87.97,87.91,87.94,9552.0,75.19,75.2327,75.1814,75.2071,9552.0
2020-01-17 15:20:00,87.94,87.97,87.92,87.93,8259.0,75.2071,75.2327,75.19,75.1985,8259.0
2020-01-17 15:25:00,87.94,88.03,87.94,88.03,9591.0,75.2071,75.2841,75.2071,75.2841,9591.0
2020-01-17 15:30:00,88.04,88.08,88.01,88.06,19749.0,75.2926,75.3268,75.2669,75.3097,19749.0
2020-01-17 15:35:00,88.06,88.13,88.06,88.08,12872.0,75.3097,75.3696,75.3097,75.3268,12872.0
2020-01-17 15:40:00,88.07,88.14,88.07,88.12,15924.0,75.3183,75.3781,75.3183,75.361,15924.0
2020-01-17 15:45:00,88.11,88.2,88.1,88.17,23252.0,75.3525,75.4294,75.3439,75.4038,23252.0
2020-01-17 15:50:00,88.18,88.25,88.09,88.23,67731.0,75.4123,75.4722,75.3354,75.4551,67731.0
2020-01-17 15:55:00,88.23,88.28,88.18,88.23,96047.0,75.4551,75.4979,75.4123,75.4551,96047.0
2020-01-21 09:30:00,88.01,88.43,87.98,88.32,28869.0,75.2669,75.6261,75.2413,75.5321,28869.0
2020-01-21 09:35:00,88.33,88.42,88.29,88.33,17466.0,75.5406,75.6176,75.5064,75.5406,17466.0
2020-01-21 09:40:00,88.34,88.35,88.13,88.15,5748.0,75.5492,75.5577,75.3696,75.3867,5748.0
2020-01-21 09:45:00,88.19,88.35,88.14,88.35,8407.0,75.4209,75.5577,75.3781,75.5577,8407.0
2020-01-21 09:50:00,88.32,88.38,88.24,88.29,10959.0,75.5321,75.5834,75.4636,75.5064,10959.0
2020-01-21 09:55:00,88.29,88.37,88.29,88.31,11302.0,75.5064,75.5748,75.5064,75.5235,11302.0
2020-01-21 10:00:00,88.3,88.48,88.23,88.47,16188.0,75.515,75.6689,75.4551,75.6603,16188.0
2020-01-21 10:05:00,88.47,88.49,88.41,88.41,3634.0,75.6603,75.6775,75.609,75.609,3634.0
2020-01-21 10:10:00,88.42,88.43,88.37,88.4,4032.0,75.6176,75.6261,75.5748,75.6005,4032.0
2020-01-21 10:15:00,88.41,88.41,88.36,88.38,5789.0,75.609,75.609,75.5663,75.5834,5789.0
2020-01-21 10:20:00,88.38,88.4,88.37,88.38,3549.0,75.5834,75.6005,75.5748,75.5834,3549.0
2020-01-21 10:25:00,88.38,88.4,88.29,88.35,12866.0,75.5834,75.6005,75.5064,75.5577,12866.0
2020-01-21 10:30:00,88.35,88.47,88.35,88.45,2949.0,75.5577,75.6603,75.5577,75.6432,2949.0
2020-01-21 10:35:00,88.48,88.56,88.46,88.55,6428.0,75.6689,75.7373,75.6518,75.7288,6428.0
2020-01-21 10:40:00,88.53,88.54,88.43,88.43,7268.0,75.7117,75.7202,75.6261,75.6261,7268.0
2020-01-21 10:45:00,88.43,88.57,88.43,88.49,4651.0,75.6261,75.7459,75.6261,75.6775,4651.0
2020-01-21 10:50:00,88.53,88.6,88.49,88.57,4707.0,75.7117,75.7715,75.6775,75.7459,4707.0
2020-01-21 10:55:00,88.58,88.61,88.51,88.53,5089.0,75.7544,75.7801,75.6946,75.7117,5089.0
2020-01-21 11:00:00,88.55,88.57,88.51,88.55,4429.0,75.7288,75.7459,75.6946,75.7288,4429.0
2020-01-21 11:05:00,88.55,88.56,88.48,88.51,5941.0,75.7288,75.7373,75.6689,75.6946,5941.0
2020-01-21 11:10:00,88.53,88.61,88.53,88.58,4994.0,75.7117,75.7801,75.7117,75.7544,4994.0
2020-01-21 11:15:00,88.59,88.59,88.53,88.53,10771.0,75.763,75.763,75.7117,75.7117,10771.0
2020-01-21 11:20:00,88.55,88.65,88.55,88.62,6023.0,75.7288,75.8143,75.7288,75.7886,6023.0
2020-01-21 11:25:00,88.61,88.75,88.61,88.73,6699.0,75.7801,75.8998,75.7801,75.8827,6699.0
2020-01-21 11:30:00,88.73,88.82,88.72,88.78,5160.0,75.8827,75.9597,75.8741,75.9255,5160.0
2020-01-21 11:35:00,88.78,88.81,88.71,88.71,3614.0,75.9255,75.9511,75.8656,75.8656,3614.0
2020-01-21 11:40:00,88.71,88.78,88.7,88.78,5878.0,75.8656,75.9255,75.857,75.9255,5878.0
2020-01-21 11:45:00,88.8,88.8,88.74,88.74,3559.0,75.9426,75.9426,75.8913,75.8913,3559.0
2020-01-21 11:50:00,88.77,88.77,88.68,88.69,3365.0,75.9169,75.9169,75.8399,75.8485,3365.0
2020-01-21 11:55:00,88.7,88.72,88.64,88.72,4975.0,75.857,75.8741,75.8057,75.8741,4975.0
2020-01-21 12:00:00,88.73,88.84,88.71,88.84,9048.0,75.8827,75.9768,75.8656,75.9768,9048.0
2020-01-21 12:05:00,88.83,88.92,88.83,88.86,12053.0,75.9682,76.0452,75.9682,75.9939,12053.0
2020-01-21 12:10:00,88.86,88.87,88.79,88.8,7711.0,75.9939,76.0024,75.934,75.9426,7711.0
2020-01-21 12:15:00,88.8,88.8,88.73,88.79,5895.0,75.9426,75.9426,75.8827,75.934,5895.0
2020-01-21 12:20:00,88.79,88.79,88.74,88.75,2410.0,75.934,75.934,75.8913,75.8998,2410.0
2020-01-21 12:25:00,88.74,88.8,88.74,88.76,2740.0,75.8913,75.9426,75.8913,75.9084,2740.0
2020-01-21 12:30:00,88.78,88.81,88.77,88.81,3759.0,75.9255,75.9511,75.9169,75.9511,3759.0
2020-01-21 12:35:00,88.8,88.81,88.78,88.81,4091.0,75.9426,75.9511,75.9255,75.9511,4091.0
2020-01-21 12:40:00,88.81,88.83,88.78,88.78,3343.0,75.9511,75.9682,75.9255,75.9255,3343.0
2020-01-21 12:45:00,88.78,88.79,88.75,88.77,7817.0,75.9255,75.934,75.8998,75.9169,7817.0
2020-01-21 12:50:00,88.77,88.79,88.75,88.77,3273.0,75.9169,75.934,75.8998,75.9169,3273.0
2020-01-21 12:55:00,88.76,88.76,88.7,88.7,2861.0,75.9084,75.9084,75.857,75.857,2861.0
2020-01-21 13:00:00,88.7,88.72,88.68,88.71,1555.0,75.857,75.8741,75.8399,75.8656,1555.0
2020-01-21 13:05:00,88.7,88.7,88.6,88.61,11308.0,75.857,75.857,75.7715,75.7801,11308.0
2020-01-21 13:10:00,88.61,88.61,88.56,88.59,9005.0,75.7801,75.7801,75.7373,75.763,9005.0
2020-01-21 13:15:00,88.61,88.61,88.47,88.51,8290.0,75.7801,75.7801,75.6603,75.6946,8290.0
2020-01-21 13:20:00,88.52,88.56,88.48,88.56,6545.0,75.7031,75.7373,75.6689,75.7373,6545.0
2020-01-21 13:25:00,88.59,88.61,88.55,88.56,8478.0,75.763,75.7801,75.7288,75.7373,8478.0
2020-01-21 13:30:00,88.55,88.55,88.45,88.47,6332.0,75.7288,75.7288,75.6432,75.6603,6332.0
2020-01-21 13:35:00,88.46,88.57,88.44,88.5,8776.0,75.6518,75.7459,75.6347,75.686,8776.0
2020-01-21 13:40:00,88.5,88.55,88.47,88.55,5622.0,75.686,75.7288,75.6603,75.7288,5622.0
2020-01-21 13:45:00,88.56,88.59,88.55,88.56,5272.0,75.7373,75.763,75.7288,75.7373,5272.0
2020-01-21 13:50:00,88.59,88.62,88.54,88.59,5335.0,75.763,75.7886,75.7202,75.763,5335.0
2020-01-21 13:55:00,88.62,88.66,88.59,88.6,4395.0,75.7886,75.8228,75.763,75.7715,4395.0
2020-01-21 14:00:00,88.61,88.72,88.57,88.72,5267.0,75.7801,75.8741,75.7459,75.8741,5267.0
2020-01-21 14:05:00,88.7,88.76,88.65,88.76,3807.0,75.857,75.9084,75.8143,75.9084,3807.0
2020-01-21 14:10:00,88.78,88.79,88.74,88.75,3400.0,75.9255,75.934,75.8913,75.8998,3400.0
2020-01-21 14:15:00,88.75,88.81,88.74,88.77,5492.0,75.8998,75.9511,75.8913,75.9169,5492.0
2020-01-21 14:20:00,88.77,88.77,88.71,88.73,3713.0,75.9169,75.9169,75.8656,75.8827,3713.0
2020-01-21 14:25:00,88.74,88.75,88.7,88.73,4182.0,75.8913,75.8998,75.857,75.8827,4182.0
2020-01-21 14:30:00,88.73,88.73,88.66,88.72,8987.0,75.8827,75.8827,75.8228,75.8741,8987.0
2020-01-21 14:35:00,88.7,88.79,88.67,88.79,12039.0,75.857,75.934,75.8314,75.934,12039.0
2020-01-21 14:40:00,88.79,88.81,88.76,88.78,3755.0,75.934,75.9511,75.9084,75.9255,3755.0
2020-01-21 14:45:00,88.74,88.76,88.71,88.76,4604.0,75.8913,75.9084,75.8656,75.9084,4604.0
2020-01-21 14:50:00,88.75,88.77,88.68,88.77,4556.0,75.8998,75.9169,75.8399,75.9169,4556.0
2020-01-21 14:55:00,88.76,88.83,88.76,88.82,7654.0,75.9084,75.9682,75.9084,75.9597,7654.0
2020-01-21 15:00:00,88.81,88.85,88.8,88.84,5843.0,75.9511,75.9853,75.9426,75.9768,5843.0
2020-01-21 15:05:00,88.83,88.9,88.81,88.85,13301.0,75.9682,76.0281,75.9511,75.9853,13301.0
2020-01-21 15:10:00,88.85,88.87,88.83,88.86,6854.0,75.9853,76.0024,75.9682,75.9939,6854.0
2020-01-21 15:15:00,88.86,88.92,88.85,88.88,5415.0,75.9939,76.0452,75.9853,76.011,5415.0
2020-01-21 15:20:00,88.86,88.89,88.86,88.88,5644.0,75.9939,76.0195,75.9939,76.011,5644.0
2020-01-21 15:25:00,88.88,88.88,88.8,88.85,8465.0,76.011,76.011,75.9426,75.9853,8465.0
2020-01-21 15:30:00,88.84,88.9,88.84,88.86,18485.0,75.9768,76.0281,75.9768,75.9939,18485.0
2020-01-21 15:35:00,88.85,88.88,88.8,88.83,11020.0,75.9853,76.011,75.9426,75.9682,11020.0
2020-01-21 15:40:00,88.83,88.84,88.75,88.78,12764.0,75.9682,75.9768,75.8998,75.9255,12764.0
2020-01-21 15:45:00,88.78,88.79,88.6,88.6,19280.0,75.9255,75.934,75.7715,75.7715,19280.0
2020-01-21 15:50:00,88.59,88.76,88.59,88.68,60964.0,75.763,75.9084,75.763,75.8399,60964.0
2020-01-21 15:55:00,88.68,88.74,88.59,88.62,86979.0,75.8399,75.8913,75.763,75.7886,86979.0
2020-01-22 09:30:00,89.02,89.27,88.94,89.17,27017.0,76.1307,76.3445,76.0623,76.259,27017.0
2020-01-22 09:35:00,89.22,89.41,89.16,89.38,11276.0,76.3018,76.4642,76.2504,76.4386,11276.0
2020-01-22 09:40:00,89.37,89.56,89.37,89.44,7150.0,76.43,76.5925,76.43,76.4899,7150.0
2020-01-22 09:45:00,89.43,89.55,89.43,89.48,7855.0,76.4813,76.584,76.4813,76.5241,7855.0
2020-01-22 09:50:00,89.51,89.53,89.43,89.48,3382.0,76.5498,76.5669,76.4813,76.5241,3382.0
2020-01-22 09:55:00,89.47,89.48,89.39,89.44,3197.0,76.5156,76.5241,76.4471,76.4899,3197.0
2020-01-22 10:00:00,89.45,89.46,89.37,89.37,3109.0,76.4985,76.507,76.43,76.43,3109.0
2020-01-22 10:05:00,89.4,89.47,89.32,89.47,7949.0,76.4557,76.5156,76.3873,76.5156,7949.0
2020-01-22 10:10:00,89.5,89.5,89.38,89.41,5402.0,76.5412,76.5412,76.4386,76.4642,5402.0
2020-01-22 10:15:00,89.39,89.58,89.39,89.58,14425.0,76.4471,76.6096,76.4471,76.6096,14425.0
2020-01-22 10:20:00,89.58,89.68,89.57,89.67,8273.0,76.6096,76.6951,76.6011,76.6866,8273.0
2020-01-22 10:25:00,89.69,89.74,89.67,89.68,7169.0,76.7037,76.7465,76.6866,76.6951,7169.0
2020-01-22 10:30:00,89.66,89.68,89.57,89.64,6696.0,76.678,76.6951,76.6011,76.6609,6696.0
2020-01-22 10:35:00,89.62,89.62,89.56,89.61,4106.0,76.6438,76.6438,76.5925,76.6353,4106.0
2020-01-22 10:40:00,89.62,89.63,89.57,89.58,3353.0,76.6438,76.6524,76.6011,76.6096,3353.0
2020-01-22 10:45:00,89.62,89.73,89.61,89.7,13992.0,76.6438,76.7379,76.6353,76.7123,13992.0
2020-01-22 10:50:00,89.7,89.79,89.67,89.69,13664.0,76.7123,76.7892,76.6866,76.7037,13664.0
2020-01-22 10:55:00,89.69,89.82,89.68,89.74,6893.0,76.7037,76.8149,76.6951,76.7465,6893.0
2020-01-22 11:00:00,89.74,89.76,89.69,89.7,8129.0,76.7465,76.7636,76.7037,76.7123,8129.0
2020-01-22 11:05:00,89.7,89.78,89.67,89.75,45606.0,76.7123,76.7807,76.6866,76.755,45606.0
2020-01-22 11:10:00,89.76,89.76,89.6,89.63,15476.0,76.7636,76.7636,76.6267,76.6524,15476.0
2020-01-22 11:15:00,89.62,89.65,89.51,89.53,10695.0,76.6438,76.6695,76.5498,76.5669,10695.0
2020-01-22 11:20:00,89.51,89.58,89.47,89.56,5922.0,76.5498,76.6096,76.5156,76.5925,5922.0
2020-01-22 11:25:00,89.55,89.66,89.53,89.62,9314.0,76.584,76.678,76.5669,76.6438,9314.0
2020-01-22 11:30:00,89.63,89.67,89.62,89.66,7118.0,76.6524,76.6866,76.6438,76.678,7118.0
2020-01-22 11:35:00,89.67,89.67,89.61,89.65,6236.0,76.6866,76.6866,76.6353,76.6695,6236.0
2020-01-22 11:40:00,89.66,89.66,89.55,89.58,6188.0,76.678,76.678,76.584,76.6096,6188.0
2020-01-22 11:45:00,89.58,89.6,89.5,89.5,28055.0,76.6096,76.6267,76.5412,76.5412,28055.0
2020-01-22 11:50:00,89.5,89.62,89.48,89.59,11025.0,76.5412,76.6438,76.5241,76.6182,11025.0
2020-01-22 11:55:00,89.59,89.66,89.58,89.59,8585.0,76.6182,76.678,76.6096,76.6182,8585.0
2020-01-22 12:00:00,89.63,89.68,89.63,89.65,5961.0,76.6524,76.6951,76.6524,76.6695,5961.0
2020-01-22 12:05:00,89.65,89.66,89.59,89.64,5889.0,76.6695,76.678,76.6182,76.6609,5889.0
2020-01-22 12:10:00,89.65,89.69,89.57,89.57,6222.0,76.6695,76.7037,76.6011,76.6011,6222.0
2020-01-22 12:15:00,89.59,89.66,89.59,89.6,7987.0,76.6182,76.678,76.6182,76.6267,7987.0
2020-01-22 12:20:00,89.6,89.63,89.49,89.55,22819.0,76.6267,76.6524,76.5327,76.584,22819.0
2020-01-22 12:25:00,89.57,89.63,89.55,89.62,7180.0,76.6011,76.6524,76.584,76.6438,7180.0
2020-01-22 12:30:00,89.61,89.69,89.61,89.68,8024.0,76.6353,76.7037,76.6353,76.6951,8024.0
2020-01-22 12:35:00,89.68,89.71,89.65,89.65,4963.0,76.6951,76.7208,76.6695,76.6695,4963.0
2020-01-22 12:40:00,89.65,89.75,89.65,89.74,5150.0,76.6695,76.755,76.6695,76.7465,5150.0
2020-01-22 12:45:00,89.73,89.76,89.71,89.75,9722.0,76.7379,76.7636,76.7208,76.755,9722.0
2020-01-22 12:50:00,89.76,89.76,89.71,89.73,6970.0,76.7636,76.7636,76.7208,76.7379,6970.0
2020-01-22 12:55:00,89.73,89.78,89.73,89.78,2575.0,76.7379,76.7807,76.7379,76.7807,2575.0
2020-01-22 13:00:00,89.78,89.81,89.71,89.72,6943.0,76.7807,76.8063,76.7208,76.7294,6943.0
2020-01-22 13:05:00,89.72,89.79,89.72,89.77,5028.0,76.7294,76.7892,76.7294,76.7721,5028.0
2020-01-22 13:10:00,89.76,89.79,89.74,89.78,5603.0,76.7636,76.7892,76.7465,76.7807,5603.0
2020-01-22 13:15:00,89.78,89.81,89.75,89.79,4376.0,76.7807,76.8063,76.755,76.7892,4376.0
2020-01-22 13:20:00,89.79,89.82,89.78,89.8,3810.0,76.7892,76.8149,76.7807,76.7978,3810.0
2020-01-22 13:25:00,89.81,89.84,89.8,89.83,4565.0,76.8063,76.832,76.7978,76.8234,4565.0
2020-01-22 13:30:00,89.83,89.84,89.78,89.79,7936.0,76.8234,76.832,76.7807,76.7892,7936.0
2020-01-22 13:35:00,89.79,89.79,89.73,89.73,6280.0,76.7892,76.7892,76.7379,76.7379,6280.0
2020-01-22 13:40:00,89.73,89.81,89.72,89.8,4803.0,76.7379,76.8063,76.7294,76.7978,4803.0
2020-01-22 13:45:00,89.8,89.84,89.78,89.83,7289.0,76.7978,76.832,76.7807,76.8234,7289.0
2020-01-22 13:50:00,89.82,89.82,89.74,89.79,9719.0,76.8149,76.8149,76.7465,76.7892,9719.0
2020-01-22 13:55:00,89.81,89.84,89.8,89.82,8018.0,76.8063,76.832,76.7978,76.8149,8018.0
2020-01-22 14:00:00,89.82,89.86,89.81,89.86,4990.0,76.8149,76.8491,76.8063,76.8491,4990.0
2020-01-22 14:05:00,89.86,89.88,89.85,89.86,7073.0,76.8491,76.8662,76.8405,76.8491,7073.0
2020-01-22 14:10:00,89.87,89.87,89.85,89.86,8080.0,76.8576,76.8576,76.8405,76.8491,8080.0
2020-01-22 14:15:00,89.86,89.86,89.8,89.84,7155.0,76.8491,76.8491,76.7978,76.832,7155.0
2020-01-22 14:20:00,89.85,89.87,89.83,89.84,4144.0,76.8405,76.8576,76.8234,76.832,4144.0
2020-01-22 14:25:00,89.85,89.87,89.84,89.85,3476.0,76.8405,76.8576,76.832,76.8405,3476.0
2020-01-22 14:30:00,89.84,89.89,89.82,89.87,5397.0,76.832,76.8747,76.8149,76.8576,5397.0
2020-01-22 14:35:00,89.87,89.91,89.86,89.87,7155.0,76.8576,76.8918,76.8491,76.8576,7155.0
2020-01-22 14:40:00,89.86,89.87,89.81,89.81,6810.0,76.8491,76.8576,76.8063,76.8063,6810.0
2020-01-22 14:45:00,89.81,89.91,89.8,89.86,13434.0,76.8063,76.8918,76.7978,76.8491,13434.0
2020-01-22 14:50:00,89.87,89.91,89.85,89.9,7242.0,76.8576,76.8918,76.8405,76.8833,7242.0
2020-01-22 14:55:00,89.9,89.95,89.89,89.94,8432.0,76.8833,76.9261,76.8747,76.9175,8432.0
2020-01-22 15:00:00,89.94,89.95,89.84,89.86,9541.0,76.9175,76.9261,76.832,76.8491,9541.0
2020-01-22 15:05:00,89.86,89.87,89.8,89.81,9392.0,76.8491,76.8576,76.7978,76.8063,9392.0
2020-01-22 15:10:00,89.81,89.81,89.68,89.68,11893.0,76.8063,76.8063,76.6951,76.6951,11893.0
2020-01-22 15:15:00,89.68,89.7,89.61,89.68,15665.0,76.6951,76.7123,76.6353,76.6951,15665.0
2020-01-22 15:20:00,89.69,89.69,89.59,89.68,40408.0,76.7037,76.7037,76.6182,76.6951,40408.0
2020-01-22 15:25:00,89.66,89.71,89.65,89.66,13530.0,76.678,76.7208,76.6695,76.678,13530.0
2020-01-22 15:30:00,89.66,89.73,89.66,89.71,19857.0,76.678,76.7379,76.678,76.7208,19857.0
2020-01-22 15:35:00,89.71,89.79,89.71,89.76,16822.0,76.7208,76.7892,76.7208,76.7636,16822.0
2020-01-22 15:40:00,89.76,89.76,89.63,89.67,35058.0,76.7636,76.7636,76.6524,76.6866,35058.0
2020-01-22 15:45:00,89.68,89.78,89.66,89.76,23589.0,76.6951,76.7807,76.678,76.7636,23589.0
2020-01-22 15:50:00,89.77,89.83,89.66,89.7,43518.0,76.7721,76.8234,76.678,76.7123,43518.0
2020-01-22 15:55:00,89.7,89.73,89.6,89.61,55416.0,76.7123,76.7379,76.6267,76.6353,55416.0
2020-01-23 09:30:00,89.67,89.78,89.42,89.46,22089.0,76.6866,76.7807,76.4728,76.507,22089.0
2020-01-23 09:35:00,89.42,89.52,89.07,89.43,11212.0,76.4728,76.5583,76.1735,76.4813,11212.0
2020-01-23 09:40:00,89.48,89.56,89.35,89.35,8884.0,76.5241,76.5925,76.4129,76.4129,8884.0
2020-01-23 09:45:00,89.35,89.59,89.33,89.5,4607.0,76.4129,76.6182,76.3958,76.5412,4607.0
2020-01-23 09:50:00,89.51,89.56,89.47,89.5,6564.0,76.5498,76.5925,76.5156,76.5412,6564.0
2020-01-23 09:55:00,89.52,89.68,89.47,89.59,7286.0,76.5583,76.6951,76.5156,76.6182,7286.0
2020-01-23 10:00:00,89.62,89.69,89.54,89.54,3844.0,76.6438,76.7037,76.5754,76.5754,3844.0
2020-01-23 10:05:00,89.55,89.73,89.55,89.61,13832.0,76.584,76.7379,76.584,76.6353,13832.0
2020-01-23 10:10:00,89.59,89.64,89.59,89.64,800.0,76.6182,76.6609,76.6182,76.6609,800.0
2020-01-23 10:15:00,89.59,89.61,89.56,89.59,2739.0,76.6182,76.6353,76.5925,76.6182,2739.0
2020-01-23 10:20:00,89.55,89.55,89.47,89.49,1800.0,76.584,76.584,76.5156,76.5327,1800.0
2020-01-23 10:25:00,89.51,89.58,89.46,89.55,5846.0,76.5498,76.6096,76.507,76.584,5846.0
2020-01-23 10:30:00,89.55,89.66,89.55,89.63,2200.0,76.584,76.678,76.584,76.6524,2200.0
2020-01-23 10:35:00,89.66,89.7,89.61,89.62,3133.0,76.678,76.7123,76.6353,76.6438,3133.0
2020-01-23 10:40:00,89.58,89.64,89.55,89.56,3400.0,76.6096,76.6609,76.584,76.5925,3400.0
2020-01-23 10:45:00,89.53,89.56,89.48,89.52,4503.0,76.5669,76.5925,76.5241,76.5583,4503.0
2020-01-23 10:50:00,89.52,89.61,89.5,89.5,3339.0,76.5583,76.6353,76.5412,76.5412,3339.0
2020-01-23 10:55:00,89.52,89.52,89.4,89.43,3603.0,76.5583,76.5583,76.4557,76.4813,3603.0
2020-01-23 11:00:00,89.4,89.49,89.19,89.19,9616.0,76.4557,76.5327,76.2761,76.2761,9616.0
2020-01-23 11:05:00,89.19,89.23,89.17,89.19,2474.0,76.2761,76.3103,76.259,76.2761,2474.0
2020-01-23 11:10:00,89.19,89.27,89.16,89.26,1948.0,76.2761,76.3445,76.2504,76.336,1948.0
2020-01-23 11:15:00,89.29,89.35,89.23,89.23,3313.0,76.3616,76.4129,76.3103,76.3103,3313.0
2020-01-23 11:20:00,89.26,89.29,89.18,89.2,4109.0,76.336,76.3616,76.2675,76.2846,4109.0
2020-01-23 11:25:00,89.19,89.19,89.16,89.16,2517.0,76.2761,76.2761,76.2504,76.2504,2517.0
2020-01-23 11:30:00,89.16,89.22,89.16,89.21,1710.0,76.2504,76.3018,76.2504,76.2932,1710.0
2020-01-23 11:35:00,89.22,89.27,89.22,89.25,3671.0,76.3018,76.3445,76.3018,76.3274,3671.0
2020-01-23 11:40:00,89.25,89.26,89.22,89.22,3411.0,76.3274,76.336,76.3018,76.3018,3411.0
2020-01-23 11:45:00,89.21,89.24,89.17,89.2,1770.0,76.2932,76.3189,76.259,76.2846,1770.0
2020-01-23 11:50:00,89.19,89.19,89.08,89.17,2924.0,76.2761,76.2761,76.182,76.259,2924.0
2020-01-23 11:55:00,89.2,89.23,89.17,89.23,3681.0,76.2846,76.3103,76.259,76.3103,3681.0
2020-01-23 12:00:00,89.25,89.26,89.22,89.25,2350.0,76.3274,76.336,76.3018,76.3274,2350.0
2020-01-23 12:05:00,89.3,89.4,89.29,89.4,1968.0,76.3702,76.4557,76.3616,76.4557,1968.0
2020-01-23 12:10:00,89.4,89.44,89.4,89.42,2077.0,76.4557,76.4899,76.4557,76.4728,2077.0
2020-01-23 12:15:00,89.43,89.43,89.38,89.39,3534.0,76.4813,76.4813,76.4386,76.4471,3534.0
2020-01-23 12:20:00,89.41,89.44,89.39,89.41,4394.0,76.4642,76.4899,76.4471,76.4642,4394.0
2020-01-23 12:25:00,89.4,89.45,89.4,89.42,1757.0,76.4557,76.4985,76.4557,76.4728,1757.0
2020-01-23 12:30:00,89.43,89.45,89.41,89.42,2593.0,76.4813,76.4985,76.4642,76.4728,2593.0
2020-01-23 12:35:00,89.43,89.44,89.38,89.39,4106.0,76.4813,76.4899,76.4386,76.4471,4106.0
2020-01-23 12:40:00,89.38,89.38,89.33,89.33,3107.0,76.4386,76.4386,76.3958,76.3958,3107.0
2020-01-23 12:45:00,89.33,89.37,89.33,89.36,3097.0,76.3958,76.43,76.3958,76.4215,3097.0
2020-01-23 12:50:00,89.37,89.37,89.33,89.35,4598.0,76.43,76.43,76.3958,76.4129,4598.0
2020-01-23 12:55:00,89.33,89.33,89.27,89.29,1284.0,76.3958,76.3958,76.3445,76.3616,1284.0
2020-01-23 13:00:00,89.28,89.29,89.23,89.23,2039.0,76.3531,76.3616,76.3103,76.3103,2039.0
2020-01-23 13:05:00,89.22,89.23,89.19,89.2,1803.0,76.3018,76.3103,76.2761,76.2846,1803.0
2020-01-23 13:10:00,89.21,89.28,89.21,89.27,11399.0,76.2932,76.3531,76.2932,76.3445,11399.0
2020-01-23 13:15:00,89.26,89.32,89.25,89.31,12605.0,76.336,76.3873,76.3274,76.3787,12605.0
2020-01-23 13:20:00,89.36,89.46,89.33,89.45,5983.0,76.4215,76.507,76.3958,76.4985,5983.0
2020-01-23 13:25:00,89.44,89.45,89.37,89.37,2305.0,76.4899,76.4985,76.43,76.43,2305.0
2020-01-23 13:30:00,89.36,89.39,89.34,89.35,2627.0,76.4215,76.4471,76.4044,76.4129,2627.0
2020-01-23 13:35:00,89.34,89.38,89.34,89.35,2200.0,76.4044,76.4386,76.4044,76.4129,2200.0
2020-01-23 13:40:00,89.34,89.43,89.34,89.41,4364.0,76.4044,76.4813,76.4044,76.4642,4364.0
2020-01-23 13:45:00,89.4,89.46,89.4,89.46,3402.0,76.4557,76.507,76.4557,76.507,3402.0
2020-01-23 13:50:00,89.47,89.54,89.46,89.51,8268.0,76.5156,76.5754,76.507,76.5498,8268.0
2020-01-23 13:55:00,89.5,89.51,89.48,89.51,2815.0,76.5412,76.5498,76.5241,76.5498,2815.0
2020-01-23 14:00:00,89.51,89.58,89.5,89.57,4663.0,76.5498,76.6096,76.5412,76.6011,4663.0
2020-01-23 14:05:00,89.59,89.63,89.53,89.63,2435.0,76.6182,76.6524,76.5669,76.6524,2435.0
2020-01-23 14:10:00,89.62,89.64,89.57,89.62,3926.0,76.6438,76.6609,76.6011,76.6438,3926.0
2020-01-23 14:15:00,89.64,89.71,89.63,89.7,3307.0,76.6609,76.7208,76.6524,76.7123,3307.0
2020-01-23 14:20:00,89.69,89.71,89.65,89.69,3145.0,76.7037,76.7208,76.6695,76.7037,3145.0
2020-01-23 14:25:00,89.69,89.7,89.62,89.63,3260.0,76.7037,76.7123,76.6438,76.6524,3260.0
2020-01-23 14:30:00,89.62,89.66,89.61,89.63,4088.0,76.6438,76.678,76.6353,76.6524,4088.0
2020-01-23 14:35:00,89.64,89.64,89.6,89.6,1301.0,76.6609,76.6609,76.6267,76.6267,1301.0
2020-01-23 14:40:00,89.61,89.61,89.54,89.54,3233.0,76.6353,76.6353,76.5754,76.5754,3233.0
2020-01-23 14:45:00,89.55,89.56,89.5,89.5,2000.0,76.584,76.5925,76.5412,76.5412,2000.0
2020-01-23 14:50:00,89.52,89.59,89.51,89.57,3280.0,76.5583,76.6182,76.5498,76.6011,3280.0
2020-01-23 14:55:00,89.56,89.6,89.55,89.59,4093.0,76.5925,76.6267,76.584,76.6182,4093.0
2020-01-23 15:00:00,89.59,89.63,89.59,89.59,4028.0,76.6182,76.6524,76.6182,76.6182,4028.0
2020-01-23 15:05:00,89.57,89.59,89.51,89.54,3495.0,76.6011,76.6182,76.5498,76.5754,3495.0
2020-01-23 15:10:00,89.54,89.57,89.47,89.55,9243.0,76.5754,76.6011,76.5156,76.584,9243.0
2020-01-23 15:15:00,89.54,89.54,89.52,89.52,3032.0,76.5754,76.5754,76.5583,76.5583,3032.0
2020-01-23 15:20:00,89.53,89.57,89.53,89.56,4317.0,76.5669,76.6011,76.5669,76.5925,4317.0
2020-01-23 15:25:00,89.55,89.63,89.5,89.61,4928.0,76.584,76.6524,76.5412,76.6353,4928.0
2020-01-23 15:30:00,89.6,89.67,89.57,89.62,10800.0,76.6267,76.6866,76.6011,76.6438,10800.0
2020-01-23 15:35:00,89.6,89.61,89.55,89.56,10687.0,76.6267,76.6353,76.584,76.5925,10687.0
2020-01-23 15:40:00,89.55,89.58,89.49,89.56,10036.0,76.584,76.6096,76.5327,76.5925,10036.0
2020-01-23 15:45:00,89.58,89.62,89.57,89.59,12430.0,76.6096,76.6438,76.6011,76.6182,12430.0
2020-01-23 15:50:00,89.59,89.6,89.49,89.6,27398.0,76.6182,76.6267,76.5327,76.6267,27398.0
2020-01-23 15:55:00,89.61,89.67,89.58,89.65,44943.0,76.6353,76.6866,76.6096,76.6695,44943.0
2020-01-24 09:30:00,89.93,89.96,89.81,89.82,17557.0,76.909,76.9346,76.8063,76.8149,17557.0
2020-01-24 09:35:00,89.83,89.86,89.64,89.78,7289.0,76.8234,76.8491,76.6609,76.7807,7289.0
2020-01-24 09:40:00,89.76,89.76,89.62,89.76,2986.0,76.7636,76.7636,76.6438,76.7636,2986.0
2020-01-24 09:45:00,89.76,89.8,89.64,89.72,4339.0,76.7636,76.7978,76.6609,76.7294,4339.0
2020-01-24 09:50:00,89.77,89.8,89.67,89.7,4701.0,76.7721,76.7978,76.6866,76.7123,4701.0
2020-01-24 09:55:00,89.69,89.8,89.68,89.78,5374.0,76.7037,76.7978,76.6951,76.7807,5374.0
2020-01-24 10:00:00,89.77,89.78,89.67,89.68,7433.0,76.7721,76.7807,76.6866,76.6951,7433.0
2020-01-24 10:05:00,89.72,89.72,89.67,89.68,2240.0,76.7294,76.7294,76.6866,76.6951,2240.0
2020-01-24 10:10:00,89.68,89.76,89.68,89.76,2175.0,76.6951,76.7636,76.6951,76.7636,2175.0
2020-01-24 10:15:00,89.76,89.77,89.65,89.68,3428.0,76.7636,76.7721,76.6695,76.6951,3428.0
2020-01-24 10:20:00,89.66,89.78,89.62,89.76,4323.0,76.678,76.7807,76.6438,76.7636,4323.0
2020-01-24 10:25:00,89.76,89.77,89.7,89.7,3615.0,76.7636,76.7721,76.7123,76.7123,3615.0
2020-01-24 10:30:00,89.71,89.73,89.67,89.73,5201.0,76.7208,76.7379,76.6866,76.7379,5201.0
2020-01-24 10:35:00,89.74,89.79,89.72,89.78,4338.0,76.7465,76.7892,76.7294,76.7807,4338.0
2020-01-24 10:40:00,89.76,89.76,89.67,89.67,3370.0,76.7636,76.7636,76.6866,76.6866,3370.0
2020-01-24 10:45:00,89.66,89.67,89.6,89.63,2900.0,76.678,76.6866,76.6267,76.6524,2900.0
2020-01-24 10:50:00,89.6,89.64,89.57,89.6,3189.0,76.6267,76.6609,76.6011,76.6267,3189.0
2020-01-24 10:55:00,89.63,89.67,89.61,89.67,4806.0,76.6524,76.6866,76.6353,76.6866,4806.0
2020-01-24 11:00:00,89.66,89.67,89.59,89.59,4565.0,76.678,76.6866,76.6182,76.6182,4565.0
2020-01-24 11:05:00,89.59,89.61,89.5,89.5,3702.0,76.6182,76.6353,76.5412,76.5412,3702.0
2020-01-24 11:10:00,89.49,89.53,89.45,89.48,8044.0,76.5327,76.5669,76.4985,76.5241,8044.0
2020-01-24 11:15:00,89.47,89.51,89.31,89.41,8139.0,76.5156,76.5498,76.3787,76.4642,8139.0
2020-01-24 11:20:00,89.4,89.45,89.39,89.43,3100.0,76.4557,76.4985,76.4471,76.4813,3100.0
2020-01-24 11:25:00,89.45,89.54,89.38,89.54,4709.0,76.4985,76.5754,76.4386,76.5754,4709.0
2020-01-24 11:30:00,89.52,89.54,89.45,89.49,5937.0,76.5583,76.5754,76.4985,76.5327,5937.0
2020-01-24 11:35:00,89.48,89.61,89.47,89.59,5644.0,76.5241,76.6353,76.5156,76.6182,5644.0
2020-01-24 11:40:00,89.6,89.6,89.42,89.51,5692.0,76.6267,76.6267,76.4728,76.5498,5692.0
2020-01-24 11:45:00,89.5,89.59,89.49,89.51,5785.0,76.5412,76.6182,76.5327,76.5498,5785.0
2020-01-24 11:50:00,89.49,89.55,89.48,89.5,3265.0,76.5327,76.584,76.5241,76.5412,3265.0
2020-01-24 11:55:00,89.53,89.56,89.41,89.44,2555.0,76.5669,76.5925,76.4642,76.4899,2555.0
2020-01-24 12:00:00,89.43,89.43,89.32,89.38,4639.0,76.4813,76.4813,76.3873,76.4386,4639.0
2020-01-24 12:05:00,89.4,89.4,89.31,89.37,4639.0,76.4557,76.4557,76.3787,76.43,4639.0
2020-01-24 12:10:00,89.34,89.34,89.26,89.29,3043.0,76.4044,76.4044,76.336,76.3616,3043.0
2020-01-24 12:15:00,89.3,89.3,89.06,89.13,10046.0,76.3702,76.3702,76.1649,76.2248,10046.0
2020-01-24 12:20:00,89.12,89.21,89.12,89.21,5011.0,76.2162,76.2932,76.2162,76.2932,5011.0
2020-01-24 12:25:00,89.2,89.21,89.08,89.18,4823.0,76.2846,76.2932,76.182,76.2675,4823.0
2020-01-24 12:30:00,89.21,89.29,89.17,89.28,2659.0,76.2932,76.3616,76.259,76.3531,2659.0
2020-01-24 12:35:00,89.28,89.33,89.27,89.33,4460.0,76.3531,76.3958,76.3445,76.3958,4460.0
2020-01-24 12:40:00,89.33,89.35,89.25,89.27,2921.0,76.3958,76.4129,76.3274,76.3445,2921.0
2020-01-24 12:45:00,89.25,89.25,89.19,89.25,2595.0,76.3274,76.3274,76.2761,76.3274,2595.0
2020-01-24 12:50:00,89.23,89.27,89.21,89.25,2990.0,76.3103,76.3445,76.2932,76.3274,2990.0
2020-01-24 12:55:00,89.24,89.26,89.2,89.26,2296.0,76.3189,76.336,76.2846,76.336,2296.0
2020-01-24 13:00:00,89.28,89.28,89.14,89.14,3630.0,76.3531,76.3531,76.2333,76.2333,3630.0
2020-01-24 13:05:00,89.13,89.23,89.12,89.23,3392.0,76.2248,76.3103,76.2162,76.3103,3392.0
2020-01-24 13:10:00,89.23,89.24,89.09,89.13,2968.0,76.3103,76.3189,76.1906,76.2248,2968.0
2020-01-24 13:15:00,89.12,89.13,89.07,89.08,4085.0,76.2162,76.2248,76.1735,76.182,4085.0
2020-01-24 13:20:00,89.07,89.12,89.05,89.1,11928.0,76.1735,76.2162,76.1564,76.1991,11928.0
2020-01-24 13:25:00,89.06,89.07,89.0,89.0,2868.0,76.1649,76.1735,76.1136,76.1136,2868.0
2020-01-24 13:30:00,89.0,89.0,88.93,88.94,2339.0,76.1136,76.1136,76.0537,76.0623,2339.0
2020-01-24 13:35:00,88.93,88.95,88.87,88.9,7762.0,76.0537,76.0708,76.0024,76.0281,7762.0
2020-01-24 13:40:00,88.87,88.87,88.79,88.84,5375.0,76.0024,76.0024,75.934,75.9768,5375.0
2020-01-24 13:45:00,88.84,88.87,88.73,88.73,3371.0,75.9768,76.0024,75.8827,75.8827,3371.0
2020-01-24 13:50:00,88.74,88.75,88.64,88.72,5645.0,75.8913,75.8998,75.8057,75.8741,5645.0
2020-01-24 13:55:00,88.72,88.76,88.68,88.76,5372.0,75.8741,75.9084,75.8399,75.9084,5372.0
2020-01-24 14:00:00,88.79,88.8,88.7,88.72,4106.0,75.934,75.9426,75.857,75.8741,4106.0
2020-01-24 14:05:00,88.75,88.84,88.74,88.84,3629.0,75.8998,75.9768,75.8913,75.9768,3629.0
2020-01-24 14:10:00,88.83,88.83,88.72,88.76,3299.0,75.9682,75.9682,75.8741,75.9084,3299.0
2020-01-24 14:15:00,88.77,88.77,88.66,88.67,3631.0,75.9169,75.9169,75.8228,75.8314,3631.0
2020-01-24 14:20:00,88.66,88.66,88.52,88.58,6513.0,75.8228,75.8228,75.7031,75.7544,6513.0
2020-01-24 14:25:00,88.58,88.65,88.55,88.56,6170.0,75.7544,75.8143,75.7288,75.7373,6170.0
2020-01-24 14:30:00,88.59,88.69,88.58,88.65,4100.0,75.763,75.8485,75.7544,75.8143,4100.0
2020-01-24 14:35:00,88.66,88.66,88.55,88.63,3977.0,75.8228,75.8228,75.7288,75.7972,3977.0
2020-01-24 14:40:00,88.67,88.68,88.58,88.6,17554.0,75.8314,75.8399,75.7544,75.7715,17554.0
2020-01-24 14:45:00,88.62,88.77,88.6,88.77,3615.0,75.7886,75.9169,75.7715,75.9169,3615.0
2020-01-24 14:50:00,88.76,88.85,88.75,88.85,12223.0,75.9084,75.9853,75.8998,75.9853,12223.0
2020-01-24 14:55:00,88.84,88.96,88.84,88.95,6816.0,75.9768,76.0794,75.9768,76.0708,6816.0
2020-01-24 15:00:00,88.95,89.06,88.92,88.99,16973.0,76.0708,76.1649,76.0452,76.1051,16973.0
2020-01-24 15:05:00,89.0,89.02,88.94,88.99,12531.0,76.1136,76.1307,76.0623,76.1051,12531.0
2020-01-24 15:10:00,89.01,89.05,88.94,89.02,6649.0,76.1222,76.1564,76.0623,76.1307,6649.0
2020-01-24 15:15:00,89.03,89.13,89.03,89.12,4409.0,76.1393,76.2248,76.1393,76.2162,4409.0
2020-01-24 15:20:00,89.11,89.13,89.05,89.08,6727.0,76.2077,76.2248,76.1564,76.182,6727.0
2020-01-24 15:25:00,89.08,89.09,88.99,88.99,7645.0,76.182,76.1906,76.1051,76.1051,7645.0
2020-01-24 15:30:00,89.0,89.0,88.74,88.76,10383.0,76.1136,76.1136,75.8913,75.9084,10383.0
2020-01-24 15:35:00,88.76,88.86,88.75,88.77,10114.0,75.9084,75.9939,75.8998,75.9169,10114.0
2020-01-24 15:40:00,88.78,88.78,88.64,88.68,10059.0,75.9255,75.9255,75.8057,75.8399,10059.0
2020-01-24 15:45:00,88.7,88.81,88.68,88.8,13929.0,75.857,75.9511,75.8399,75.9426,13929.0
2020-01-24 15:50:00,88.79,88.95,88.77,88.94,28734.0,75.934,76.0708,75.9169,76.0623,28734.0
2020-01-24 15:55:00,88.95,88.97,88.87,88.91,48960.0,76.0708,76.088,76.0024,76.0366,48960.0
2020-01-27 09:30:00,88.02,88.23,87.74,87.74,36742.0,75.2755,75.4551,75.036,75.036,36742.0
2020-01-27 09:35:00,87.74,88.08,87.63,87.92,9331.0,75.036,75.3268,74.942,75.19,9331.0
2020-01-27 09:40:00,87.89,88.06,87.89,87.92,4600.0,75.1643,75.3097,75.1643,75.19,4600.0
2020-01-27 09:45:00,87.91,87.95,87.75,87.83,7021.0,75.1814,75.2156,75.0446,75.113,7021.0
2020-01-27 09:50:00,87.8,87.99,87.8,87.96,8388.0,75.0874,75.2498,75.0874,75.2242,8388.0
2020-01-27 09:55:00,87.98,88.09,87.78,88.09,18998.0,75.2413,75.3354,75.0703,75.3354,18998.0
2020-01-27 10:00:00,88.08,88.23,87.97,88.21,20557.0,75.3268,75.4551,75.2327,75.438,20557.0
2020-01-27 10:05:00,88.21,88.24,88.04,88.19,12027.0,75.438,75.4636,75.2926,75.4209,12027.0
2020-01-27 10:10:00,88.21,88.22,88.03,88.11,4724.0,75.438,75.4465,75.2841,75.3525,4724.0
2020-01-27 10:15:00,88.12,88.16,87.93,87.98,24955.0,75.361,75.3952,75.1985,75.2413,24955.0
2020-01-27 10:20:00,87.96,88.16,87.94,88.14,19480.0,75.2242,75.3952,75.2071,75.3781,19480.0
2020-01-27 10:25:00,88.14,88.25,88.12,88.25,8529.0,75.3781,75.4722,75.361,75.4722,8529.0
2020-01-27 10:30:00,88.21,88.31,88.19,88.3,16304.0,75.438,75.5235,75.4209,75.515,16304.0
2020-01-27 10:35:00,88.3,88.46,88.25,88.43,17878.0,75.515,75.6518,75.4722,75.6261,17878.0
2020-01-27 10:40:00,88.42,88.45,88.34,88.41,6959.0,75.6176,75.6432,75.5492,75.609,6959.0
2020-01-27 10:45:00,88.41,88.57,88.38,88.49,12052.0,75.609,75.7459,75.5834,75.6775,12052.0
2020-01-27 10:50:00,88.46,88.49,88.28,88.28,9501.0,75.6518,75.6775,75.4979,75.4979,9501.0
2020-01-27 10:55:00,88.27,88.38,88.26,88.38,4637.0,75.4893,75.5834,75.4808,75.5834,4637.0
2020-01-27 11:00:00,88.39,88.41,88.33,88.38,5383.0,75.5919,75.609,75.5406,75.5834,5383.0
2020-01-27 11:05:00,88.38,88.4,88.25,88.28,6429.0,75.5834,75.6005,75.4722,75.4979,6429.0
2020-01-27 11:10:00,88.26,88.26,88.17,88.2,4527.0,75.4808,75.4808,75.4038,75.4294,4527.0
2020-01-27 11:15:00,88.18,88.2,88.12,88.16,3179.0,75.4123,75.4294,75.361,75.3952,3179.0
2020-01-27 11:20:00,88.13,88.18,88.11,88.11,4151.0,75.3696,75.4123,75.3525,75.3525,4151.0
2020-01-27 11:25:00,88.13,88.14,88.03,88.13,6137.0,75.3696,75.3781,75.2841,75.3696,6137.0
2020-01-27 11:30:00,88.14,88.2,88.08,88.15,8850.0,75.3781,75.4294,75.3268,75.3867,8850.0
2020-01-27 11:35:00,88.15,88.28,88.15,88.19,10461.0,75.3867,75.4979,75.3867,75.4209,10461.0
2020-01-27 11:40:00,88.22,88.3,88.21,88.3,2952.0,75.4465,75.515,75.438,75.515,2952.0
2020-01-27 11:45:00,88.26,88.29,88.22,88.23,5414.0,75.4808,75.5064,75.4465,75.4551,5414.0
2020-01-27 11:50:00,88.25,88.37,88.19,88.33,4695.0,75.4722,75.5748,75.4209,75.5406,4695.0
2020-01-27 11:55:00,88.34,88.35,88.28,88.29,3940.0,75.5492,75.5577,75.4979,75.5064,3940.0
2020-01-27 12:00:00,88.26,88.29,88.17,88.2,4954.0,75.4808,75.5064,75.4038,75.4294,4954.0
2020-01-27 12:05:00,88.2,88.22,88.1,88.13,7434.0,75.4294,75.4465,75.3439,75.3696,7434.0
2020-01-27 12:10:00,88.13,88.24,88.11,88.11,5279.0,75.3696,75.4636,75.3525,75.3525,5279.0
2020-01-27 12:15:00,88.14,88.2,88.11,88.19,7713.0,75.3781,75.4294,75.3525,75.4209,7713.0
2020-01-27 12:20:00,88.21,88.34,88.21,88.24,11097.0,75.438,75.5492,75.438,75.4636,11097.0
2020-01-27 12:25:00,88.23,88.28,88.18,88.21,5038.0,75.4551,75.4979,75.4123,75.438,5038.0
2020-01-27 12:30:00,88.2,88.21,88.14,88.19,3432.0,75.4294,75.438,75.3781,75.4209,3432.0
2020-01-27 12:35:00,88.19,88.21,88.13,88.16,5705.0,75.4209,75.438,75.3696,75.3952,5705.0
2020-01-27 12:40:00,88.13,88.19,88.13,88.19,3971.0,75.3696,75.4209,75.3696,75.4209,3971.0
2020-01-27 12:45:00,88.18,88.19,88.14,88.16,3921.0,75.4123,75.4209,75.3781,75.3952,3921.0
2020-01-27 12:50:00,88.18,88.18,88.03,88.06,13716.0,75.4123,75.4123,75.2841,75.3097,13716.0
2020-01-27 12:55:00,88.05,88.05,88.02,88.03,3138.0,75.3012,75.3012,75.2755,75.2841,3138.0
2020-01-27 13:00:00,88.02,88.07,88.02,88.04,1900.0,75.2755,75.3183,75.2755,75.2926,1900.0
2020-01-27 13:05:00,88.0,88.02,87.98,87.99,3998.0,75.2584,75.2755,75.2413,75.2498,3998.0
2020-01-27 13:10:00,87.98,87.99,87.95,87.99,3511.0,75.2413,75.2498,75.2156,75.2498,3511.0
2020-01-27 13:15:00,88.0,88.05,87.98,88.03,3132.0,75.2584,75.3012,75.2413,75.2841,3132.0
2020-01-27 13:20:00,88.03,88.1,88.03,88.04,2858.0,75.2841,75.3439,75.2841,75.2926,2858.0
2020-01-27 13:25:00,88.05,88.1,88.03,88.08,3272.0,75.3012,75.3439,75.2841,75.3268,3272.0
2020-01-27 13:30:00,88.05,88.08,88.04,88.06,4289.0,75.3012,75.3268,75.2926,75.3097,4289.0
2020-01-27 13:35:00,88.08,88.16,88.08,88.14,6840.0,75.3268,75.3952,75.3268,75.3781,6840.0
2020-01-27 13:40:00,88.13,88.14,88.07,88.07,2789.0,75.3696,75.3781,75.3183,75.3183,2789.0
2020-01-27 13:45:00,88.08,88.11,88.05,88.11,3400.0,75.3268,75.3525,75.3012,75.3525,3400.0
2020-01-27 13:50:00,88.1,88.1,88.01,88.02,3600.0,75.3439,75.3439,75.2669,75.2755,3600.0
2020-01-27 13:55:00,88.04,88.08,88.01,88.01,3254.0,75.2926,75.3268,75.2669,75.2669,3254.0
2020-01-27 14:00:00,88.03,88.05,87.97,88.04,13394.0,75.2841,75.3012,75.2327,75.2926,13394.0
2020-01-27 14:05:00,88.03,88.07,88.03,88.07,2891.0,75.2841,75.3183,75.2841,75.3183,2891.0
2020-01-27 14:10:00,88.06,88.14,88.06,88.13,4207.0,75.3097,75.3781,75.3097,75.3696,4207.0
2020-01-27 14:15:00,88.12,88.22,88.12,88.21,3577.0,75.361,75.4465,75.361,75.438,3577.0
2020-01-27 14:20:00,88.2,88.22,88.06,88.1,6651.0,75.4294,75.4465,75.3097,75.3439,6651.0
2020-01-27 14:25:00,88.11,88.2,88.11,88.2,4364.0,75.3525,75.4294,75.3525,75.4294,4364.0
2020-01-27 14:30:00,88.19,88.22,88.11,88.12,3181.0,75.4209,75.4465,75.3525,75.361,3181.0
2020-01-27 14:35:00,88.17,88.21,88.11,88.12,4103.0,75.4038,75.438,75.3525,75.361,4103.0
2020-01-27 14:40:00,88.14,88.14,88.07,88.08,5507.0,75.3781,75.3781,75.3183,75.3268,5507.0
2020-01-27 14:45:00,88.08,88.09,87.98,87.99,20383.0,75.3268,75.3354,75.2413,75.2498,20383.0
2020-01-27 14:50:00,87.99,88.06,87.92,87.95,6644.0,75.2498,75.3097,75.19,75.2156,6644.0
2020-01-27 14:55:00,87.94,87.99,87.89,87.95,8039.0,75.2071,75.2498,75.1643,75.2156,8039.0
2020-01-27 15:00:00,87.97,88.0,87.89,88.0,7132.0,75.2327,75.2584,75.1643,75.2584,7132.0
2020-01-27 15:05:00,87.97,88.07,87.96,87.97,4994.0,75.2327,75.3183,75.2242,75.2327,4994.0
2020-01-27 15:10:00,87.95,87.96,87.88,87.88,5467.0,75.2156,75.2242,75.1558,75.1558,5467.0
2020-01-27 15:15:00,87.88,87.96,87.87,87.93,7554.0,75.1558,75.2242,75.1472,75.1985,7554.0
2020-01-27 15:20:00,87.92,87.97,87.88,87.88,8466.0,75.19,75.2327,75.1558,75.1558,8466.0
2020-01-27 15:25:00,87.89,87.9,87.81,87.82,8438.0,75.1643,75.1729,75.0959,75.1045,8438.0
2020-01-27 15:30:00,87.8,87.8,87.66,87.66,20062.0,75.0874,75.0874,74.9676,74.9676,20062.0
2020-01-27 15:35:00,87.64,87.68,87.59,87.67,20149.0,74.9505,74.9847,74.9078,74.9762,20149.0
2020-01-27 15:40:00,87.68,87.91,87.67,87.88,32954.0,74.9847,75.1814,74.9762,75.1558,32954.0
2020-01-27 15:45:00,87.86,87.93,87.71,87.71,16350.0,75.1387,75.1985,75.0104,75.0104,16350.0
2020-01-27 15:50:00,87.69,87.95,87.68,87.8,95067.0,74.9933,75.2156,74.9847,75.0874,95067.0
2020-01-27 15:55:00,87.8,87.85,87.7,87.72,98616.0,75.0874,75.1301,75.0018,75.0189,98616.0
2020-01-28 09:30:00,87.76,88.04,87.76,88.01,12753.0,75.0531,75.2926,75.0531,75.2669,12753.0
2020-01-28 09:35:00,88.01,88.01,87.89,87.97,10158.0,75.2669,75.2669,75.1643,75.2327,10158.0
2020-01-28 09:40:00,88.0,88.09,87.98,88.09,4605.0,75.2584,75.3354,75.2413,75.3354,4605.0
2020-01-28 09:45:00,88.09,88.21,88.09,88.2,4919.0,75.3354,75.438,75.3354,75.4294,4919.0
2020-01-28 09:50:00,88.15,88.19,88.05,88.12,3121.0,75.3867,75.4209,75.3012,75.361,3121.0
2020-01-28 09:55:00,88.13,88.3,88.13,88.3,6079.0,75.3696,75.515,75.3696,75.515,6079.0
2020-01-28 10:00:00,88.32,88.39,88.24,88.3,5658.0,75.5321,75.5919,75.4636,75.515,5658.0
2020-01-28 10:05:00,88.28,88.38,88.28,88.34,3580.0,75.4979,75.5834,75.4979,75.5492,3580.0
2020-01-28 10:10:00,88.4,88.51,88.38,88.48,6332.0,75.6005,75.6946,75.5834,75.6689,6332.0
2020-01-28 10:15:00,88.45,88.48,88.4,88.4,3348.0,75.6432,75.6689,75.6005,75.6005,3348.0
2020-01-28 10:20:00,88.41,88.53,88.4,88.53,1990.0,75.609,75.7117,75.6005,75.7117,1990.0
2020-01-28 10:25:00,88.52,88.6,88.52,88.52,2531.0,75.7031,75.7715,75.7031,75.7031,2531.0
2020-01-28 10:30:00,88.56,88.67,88.52,88.66,10821.0,75.7373,75.8314,75.7031,75.8228,10821.0
2020-01-28 10:35:00,88.65,88.69,88.62,88.64,10313.0,75.8143,75.8485,75.7886,75.8057,10313.0
2020-01-28 10:40:00,88.66,88.76,88.65,88.69,3422.0,75.8228,75.9084,75.8143,75.8485,3422.0
2020-01-28 10:45:00,88.72,88.73,88.67,88.7,3581.0,75.8741,75.8827,75.8314,75.857,3581.0
2020-01-28 10:50:00,88.7,88.81,88.66,88.76,8130.0,75.857,75.9511,75.8228,75.9084,8130.0
2020-01-28 10:55:00,88.78,88.78,88.71,88.75,5065.0,75.9255,75.9255,75.8656,75.8998,5065.0
2020-01-28 11:00:00,88.75,88.82,88.72,88.75,5678.0,75.8998,75.9597,75.8741,75.8998,5678.0
2020-01-28 11:05:00,88.78,88.87,88.71,88.73,6016.0,75.9255,76.0024,75.8656,75.8827,6016.0
2020-01-28 11:10:00,88.73,88.76,88.69,88.75,3014.0,75.8827,75.9084,75.8485,75.8998,3014.0
2020-01-28 11:15:00,88.74,88.8,88.72,88.78,5994.0,75.8913,75.9426,75.8741,75.9255,5994.0
2020-01-28 11:20:00,88.79,88.81,88.67,88.79,5483.0,75.934,75.9511,75.8314,75.934,5483.0
2020-01-28 11:25:00,88.79,88.84,88.75,88.84,8224.0,75.934,75.9768,75.8998,75.9768,8224.0
2020-01-28 11:30:00,88.84,88.85,88.78,88.82,6966.0,75.9768,75.9853,75.9255,75.9597,6966.0
2020-01-28 11:35:00,88.84,88.84,88.75,88.76,3180.0,75.9768,75.9768,75.8998,75.9084,3180.0
2020-01-28 11:40:00,88.7,88.73,88.68,88.71,3903.0,75.857,75.8827,75.8399,75.8656,3903.0
2020-01-28 11:45:00,88.66,88.66,88.62,88.63,3556.0,75.8228,75.8228,75.7886,75.7972,3556.0
2020-01-28 11:50:00,88.65,88.69,88.6,88.63,5874.0,75.8143,75.8485,75.7715,75.7972,5874.0
2020-01-28 11:55:00,88.62,88.64,88.6,88.6,4263.0,75.7886,75.8057,75.7715,75.7715,4263.0
2020-01-28 12:00:00,88.61,88.61,88.55,88.58,3722.0,75.7801,75.7801,75.7288,75.7544,3722.0
2020-01-28 12:05:00,88.58,88.59,88.54,88.59,3402.0,75.7544,75.763,75.7202,75.763,3402.0
2020-01-28 12:10:00,88.6,88.7,88.59,88.7,11448.0,75.7715,75.857,75.763,75.857,11448.0
2020-01-28 12:15:00,88.69,88.77,88.69,88.77,2405.0,75.8485,75.9169,75.8485,75.9169,2405.0
2020-01-28 12:20:00,88.78,88.8,88.75,88.76,6556.0,75.9255,75.9426,75.8998,75.9084,6556.0
2020-01-28 12:25:00,88.77,88.77,88.71,88.76,3787.0,75.9169,75.9169,75.8656,75.9084,3787.0
2020-01-28 12:30:00,88.75,88.8,88.74,88.77,3231.0,75.8998,75.9426,75.8913,75.9169,3231.0
2020-01-28 12:35:00,88.78,88.78,88.72,88.72,3279.0,75.9255,75.9255,75.8741,75.8741,3279.0
2020-01-28 12:40:00,88.73,88.76,88.69,88.73,6425.0,75.8827,75.9084,75.8485,75.8827,6425.0
2020-01-28 12:45:00,88.75,88.79,88.73,88.78,2198.0,75.8998,75.934,75.8827,75.9255,2198.0
2020-01-28 12:50:00,88.79,88.79,88.7,88.7,2266.0,75.934,75.934,75.857,75.857,2266.0
2020-01-28 12:55:00,88.7,88.74,88.68,88.73,1334.0,75.857,75.8913,75.8399,75.8827,1334.0
2020-01-28 13:00:00,88.73,88.73,88.7,88.71,3075.0,75.8827,75.8827,75.857,75.8656,3075.0
2020-01-28 13:05:00,88.7,88.7,88.67,88.68,1900.0,75.857,75.857,75.8314,75.8399,1900.0
2020-01-28 13:10:00,88.69,88.77,88.67,88.7,3184.0,75.8485,75.9169,75.8314,75.857,3184.0
2020-01-28 13:15:00,88.71,88.72,88.69,88.7,3798.0,75.8656,75.8741,75.8485,75.857,3798.0
2020-01-28 13:20:00,88.69,88.72,88.68,88.71,3844.0,75.8485,75.8741,75.8399,75.8656,3844.0
2020-01-28 13:25:00,88.71,88.72,88.63,88.66,4202.0,75.8656,75.8741,75.7972,75.8228,4202.0
2020-01-28 13:30:00,88.67,88.69,88.59,88.61,3940.0,75.8314,75.8485,75.763,75.7801,3940.0
2020-01-28 13:35:00,88.57,88.59,88.57,88.59,1337.0,75.7459,75.763,75.7459,75.763,1337.0
2020-01-28 13:40:00,88.61,88.69,88.61,88.69,3650.0,75.7801,75.8485,75.7801,75.8485,3650.0
2020-01-28 13:45:00,88.71,88.74,88.71,88.74,2000.0,75.8656,75.8913,75.8656,75.8913,2000.0
2020-01-28 13:50:00,88.75,88.8,88.75,88.78,2786.0,75.8998,75.9426,75.8998,75.9255,2786.0
2020-01-28 13:55:00,88.77,88.78,88.74,88.77,3064.0,75.9169,75.9255,75.8913,75.9169,3064.0
2020-01-28 14:00:00,88.79,88.82,88.76,88.78,2692.0,75.934,75.9597,75.9084,75.9255,2692.0
2020-01-28 14:05:00,88.78,88.81,88.77,88.78,5882.0,75.9255,75.9511,75.9169,75.9255,5882.0
2020-01-28 14:10:00,88.79,88.86,88.78,88.86,3698.0,75.934,75.9939,75.9255,75.9939,3698.0
2020-01-28 14:15:00,88.86,88.93,88.82,88.91,13447.0,75.9939,76.0537,75.9597,76.0366,13447.0
2020-01-28 14:20:00,88.92,88.94,88.87,88.88,2624.0,76.0452,76.0623,76.0024,76.011,2624.0
2020-01-28 14:25:00,88.9,88.92,88.85,88.92,3987.0,76.0281,76.0452,75.9853,76.0452,3987.0
2020-01-28 14:30:00,88.91,88.93,88.88,88.93,4228.0,76.0366,76.0537,76.011,76.0537,4228.0
2020-01-28 14:35:00,88.94,89.04,88.93,89.01,6135.0,76.0623,76.1478,76.0537,76.1222,6135.0
2020-01-28 14:40:00,89.02,89.06,88.99,89.01,5480.0,76.1307,76.1649,76.1051,76.1222,5480.0
2020-01-28 14:45:00,89.02,89.05,88.96,88.97,6189.0,76.1307,76.1564,76.0794,76.088,6189.0
2020-01-28 14:50:00,88.95,88.96,88.89,88.89,2800.0,76.0708,76.0794,76.0195,76.0195,2800.0
2020-01-28 14:55:00,88.9,88.94,88.82,88.82,9448.0,76.0281,76.0623,75.9597,75.9597,9448.0
2020-01-28 15:00:00,88.82,88.83,88.7,88.71,7962.0,75.9597,75.9682,75.857,75.8656,7962.0
2020-01-28 15:05:00,88.71,88.83,88.71,88.74,7637.0,75.8656,75.9682,75.8656,75.8913,7637.0
2020-01-28 15:10:00,88.74,88.77,88.72,88.76,5766.0,75.8913,75.9169,75.8741,75.9084,5766.0
2020-01-28 15:15:00,88.76,88.77,88.7,88.77,4110.0,75.9084,75.9169,75.857,75.9169,4110.0
2020-01-28 15:20:00,88.77,88.81,88.75,88.78,6259.0,75.9169,75.9511,75.8998,75.9255,6259.0
2020-01-28 15:25:00,88.79,88.89,88.79,88.85,13523.0,75.934,76.0195,75.934,75.9853,13523.0
2020-01-28 15:30:00,88.88,88.88,88.82,88.84,7540.0,76.011,76.011,75.9597,75.9768,7540.0
2020-01-28 15:35:00,88.84,88.86,88.7,88.72,15289.0,75.9768,75.9939,75.857,75.8741,15289.0
2020-01-28 15:40:00,88.72,88.82,88.71,88.82,11410.0,75.8741,75.9597,75.8656,75.9597,11410.0
2020-01-28 15:45:00,88.81,88.84,88.77,88.83,14596.0,75.9511,75.9768,75.9169,75.9682,14596.0
2020-01-28 15:50:00,88.82,88.82,88.65,88.65,44551.0,75.9597,75.9597,75.8143,75.8143,44551.0
2020-01-28 15:55:00,88.67,88.74,88.66,88.66,61051.0,75.8314,75.8913,75.8228,75.8228,61051.0
2020-01-29 09:30:00,88.96,88.96,88.31,88.59,24134.0,76.0794,76.0794,75.5235,75.763,24134.0
2020-01-29 09:35:00,88.42,88.46,88.17,88.18,17687.0,75.6176,75.6518,75.4038,75.4123,17687.0
2020-01-29 09:40:00,88.22,88.36,88.17,88.17,13300.0,75.4465,75.5663,75.4038,75.4038,13300.0
2020-01-29 09:45:00,88.1,88.1,87.85,87.94,9759.0,75.3439,75.3439,75.1301,75.2071,9759.0
2020-01-29 09:50:00,87.95,88.12,87.93,88.03,18069.0,75.2156,75.361,75.1985,75.2841,18069.0
2020-01-29 09:55:00,88.01,88.01,87.85,87.94,12790.0,75.2669,75.2669,75.1301,75.2071,12790.0
2020-01-29 10:00:00,87.85,87.91,87.74,87.79,12029.0,75.1301,75.1814,75.036,75.0788,12029.0
2020-01-29 10:05:00,87.84,87.89,87.68,87.74,18705.0,75.1216,75.1643,74.9847,75.036,18705.0
2020-01-29 10:10:00,87.72,87.94,87.72,87.9,35662.0,75.0189,75.2071,75.0189,75.1729,35662.0
2020-01-29 10:15:00,87.88,87.91,87.82,87.88,8698.0,75.1558,75.1814,75.1045,75.1558,8698.0
2020-01-29 10:20:00,87.88,87.94,87.81,87.83,8179.0,75.1558,75.2071,75.0959,75.113,8179.0
2020-01-29 10:25:00,87.82,87.89,87.74,87.83,15342.0,75.1045,75.1643,75.036,75.113,15342.0
2020-01-29 10:30:00,87.85,87.88,87.74,87.74,10825.0,75.1301,75.1558,75.036,75.036,10825.0
2020-01-29 10:35:00,87.76,87.76,87.6,87.64,12198.0,75.0531,75.0531,74.9163,74.9505,12198.0
2020-01-29 10:40:00,87.63,87.7,87.58,87.7,20793.0,74.942,75.0018,74.8992,75.0018,20793.0
2020-01-29 10:45:00,87.74,87.89,87.7,87.87,11134.0,75.036,75.1643,75.0018,75.1472,11134.0
2020-01-29 10:50:00,87.9,87.94,87.82,87.84,36465.0,75.1729,75.2071,75.1045,75.1216,36465.0
2020-01-29 10:55:00,87.84,87.84,87.7,87.71,7578.0,75.1216,75.1216,75.0018,75.0104,7578.0
2020-01-29 11:00:00,87.75,87.76,87.66,87.68,10602.0,75.0446,75.0531,74.9676,74.9847,10602.0
2020-01-29 11:05:00,87.69,87.82,87.68,87.77,5800.0,74.9933,75.1045,74.9847,75.0617,5800.0
2020-01-29 11:10:00,87.79,87.79,87.65,87.74,8312.0,75.0788,75.0788,74.9591,75.036,8312.0
2020-01-29 11:15:00,87.75,87.76,87.69,87.73,11779.0,75.0446,75.0531,74.9933,75.0275,11779.0
2020-01-29 11:20:00,87.73,87.9,87.71,87.88,10416.0,75.0275,75.1729,75.0104,75.1558,10416.0
2020-01-29 11:25:00,87.88,87.91,87.85,87.85,8634.0,75.1558,75.1814,75.1301,75.1301,8634.0
2020-01-29 11:30:00,87.85,87.99,87.85,87.91,6981.0,75.1301,75.2498,75.1301,75.1814,6981.0
2020-01-29 11:35:00,87.92,87.94,87.82,87.82,13287.0,75.19,75.2071,75.1045,75.1045,13287.0
2020-01-29 11:40:00,87.84,87.85,87.8,87.81,7622.0,75.1216,75.1301,75.0874,75.0959,7622.0
2020-01-29 11:45:00,87.81,87.84,87.78,87.8,16492.0,75.0959,75.1216,75.0703,75.0874,16492.0
2020-01-29 11:50:00,87.79,87.86,87.77,87.82,4579.0,75.0788,75.1387,75.0617,75.1045,4579.0
2020-01-29 11:55:00,87.83,87.9,87.8,87.88,9319.0,75.113,75.1729,75.0874,75.1558,9319.0
2020-01-29 12:00:00,87.87,87.89,87.85,87.89,7171.0,75.1472,75.1643,75.1301,75.1643,7171.0
2020-01-29 12:05:00,87.92,87.92,87.86,87.88,5983.0,75.19,75.19,75.1387,75.1558,5983.0
2020-01-29 12:10:00,87.88,87.88,87.81,87.88,6138.0,75.1558,75.1558,75.0959,75.1558,6138.0
2020-01-29 12:15:00,87.88,87.93,87.85,87.92,3927.0,75.1558,75.1985,75.1301,75.19,3927.0
2020-01-29 12:20:00,87.91,87.94,87.88,87.92,4441.0,75.1814,75.2071,75.1558,75.19,4441.0
2020-01-29 12:25:00,87.92,87.96,87.9,87.95,3265.0,75.19,75.2242,75.1729,75.2156,3265.0
2020-01-29 12:30:00,87.97,87.98,87.85,87.85,4916.0,75.2327,75.2413,75.1301,75.1301,4916.0
2020-01-29 12:35:00,87.85,87.85,87.77,87.79,4360.0,75.1301,75.1301,75.0617,75.0788,4360.0
2020-01-29 12:40:00,87.78,87.78,87.71,87.75,5595.0,75.0703,75.0703,75.0104,75.0446,5595.0
2020-01-29 12:45:00,87.75,87.79,87.74,87.78,3236.0,75.0446,75.0788,75.036,75.0703,3236.0
2020-01-29 12:50:00,87.78,87.84,87.75,87.79,7052.0,75.0703,75.1216,75.0446,75.0788,7052.0
2020-01-29 12:55:00,87.78,87.81,87.75,87.76,4648.0,75.0703,75.0959,75.0446,75.0531,4648.0
2020-01-29 13:00:00,87.78,87.82,87.77,87.81,4935.0,75.0703,75.1045,75.0617,75.0959,4935.0
2020-01-29 13:05:00,87.81,87.81,87.7,87.72,5022.0,75.0959,75.0959,75.0018,75.0189,5022.0
2020-01-29 13:10:00,87.73,87.74,87.7,87.73,4429.0,75.0275,75.036,75.0018,75.0275,4429.0
2020-01-29 13:15:00,87.73,87.77,87.72,87.76,7080.0,75.0275,75.0617,75.0189,75.0531,7080.0
2020-01-29 13:20:00,87.76,87.8,87.73,87.77,9319.0,75.0531,75.0874,75.0275,75.0617,9319.0
2020-01-29 13:25:00,87.77,87.86,87.75,87.86,11139.0,75.0617,75.1387,75.0446,75.1387,11139.0
2020-01-29 13:30:00,87.86,87.89,87.83,87.85,7418.0,75.1387,75.1643,75.113,75.1301,7418.0
2020-01-29 13:35:00,87.85,87.95,87.83,87.94,7799.0,75.1301,75.2156,75.113,75.2071,7799.0
2020-01-29 13:40:00,87.93,88.0,87.92,87.99,4625.0,75.1985,75.2584,75.19,75.2498,4625.0
2020-01-29 13:45:00,87.98,88.01,87.95,88.01,4183.0,75.2413,75.2669,75.2156,75.2669,4183.0
2020-01-29 13:50:00,88.01,88.02,87.94,87.94,4870.0,75.2669,75.2755,75.2071,75.2071,4870.0
2020-01-29 13:55:00,87.94,88.01,87.92,87.92,5231.0,75.2071,75.2669,75.19,75.19,5231.0
2020-01-29 14:00:00,87.87,88.12,87.82,88.08,8365.0,75.1472,75.361,75.1045,75.3268,8365.0
2020-01-29 14:05:00,88.09,88.15,88.03,88.12,4392.0,75.3354,75.3867,75.2841,75.361,4392.0
2020-01-29 14:10:00,88.11,88.11,88.06,88.09,4523.0,75.3525,75.3525,75.3097,75.3354,4523.0
2020-01-29 14:15:00,88.11,88.21,88.11,88.21,5949.0,75.3525,75.438,75.3525,75.438,5949.0
2020-01-29 14:20:00,88.23,88.24,88.17,88.17,4921.0,75.4551,75.4636,75.4038,75.4038,4921.0
2020-01-29 14:25:00,88.16,88.2,88.12,88.16,5114.0,75.3952,75.4294,75.361,75.3952,5114.0
2020-01-29 14:30:00,88.16,88.19,88.11,88.17,7287.0,75.3952,75.4209,75.3525,75.4038,7287.0
2020-01-29 14:35:00,88.16,88.22,88.09,88.17,7395.0,75.3952,75.4465,75.3354,75.4038,7395.0
2020-01-29 14:40:00,88.15,88.19,88.12,88.14,5776.0,75.3867,75.4209,75.361,75.3781,5776.0
2020-01-29 14:45:00,88.13,88.13,88.06,88.08,1700.0,75.3696,75.3696,75.3097,75.3268,1700.0
2020-01-29 14:50:00,88.08,88.08,88.02,88.03,6148.0,75.3268,75.3268,75.2755,75.2841,6148.0
2020-01-29 14:55:00,88.04,88.04,87.98,87.98,6475.0,75.2926,75.2926,75.2413,75.2413,6475.0
2020-01-29 15:00:00,87.97,88.01,87.76,87.8,18039.0,75.2327,75.2669,75.0531,75.0874,18039.0
2020-01-29 15:05:00,87.81,87.9,87.8,87.89,8795.0,75.0959,75.1729,75.0874,75.1643,8795.0
2020-01-29 15:10:00,87.9,87.92,87.67,87.68,12951.0,75.1729,75.19,74.9762,74.9847,12951.0
2020-01-29 15:15:00,87.69,87.75,87.62,87.65,9897.0,74.9933,75.0446,74.9334,74.9591,9897.0
2020-01-29 15:20:00,87.65,87.65,87.46,87.56,15163.0,74.9591,74.9591,74.7966,74.8821,15163.0
2020-01-29 15:25:00,87.55,87.6,87.5,87.52,15193.0,74.8736,74.9163,74.8308,74.8479,15193.0
2020-01-29 15:30:00,87.51,87.56,87.49,87.54,17482.0,74.8393,74.8821,74.8222,74.865,17482.0
2020-01-29 15:35:00,87.55,87.61,87.5,87.51,13743.0,74.8736,74.9249,74.8308,74.8393,13743.0
2020-01-29 15:40:00,87.52,87.52,87.33,87.37,30185.0,74.8479,74.8479,74.6854,74.7196,30185.0
2020-01-29 15:45:00,87.38,87.45,87.34,87.36,21225.0,74.7282,74.788,74.694,74.7111,21225.0
2020-01-29 15:50:00,87.36,87.48,87.31,87.39,47383.0,74.7111,74.8137,74.6683,74.7367,47383.0
2020-01-29 15:55:00,87.4,87.51,87.37,87.4,97080.0,74.7453,74.8393,74.7196,74.7453,97080.0
2020-01-30 09:30:00,86.62,86.91,86.38,86.83,44477.0,74.0782,74.3262,73.873,74.2578,44477.0
2020-01-30 09:35:00,86.83,87.04,86.83,86.97,11818.0,74.2578,74.4374,74.2578,74.3775,11818.0
2020-01-30 09:40:00,86.95,87.05,86.9,86.98,12204.0,74.3604,74.4459,74.3177,74.3861,12204.0
2020-01-30 09:45:00,87.0,87.05,86.86,86.91,10495.0,74.4032,74.4459,74.2835,74.3262,10495.0
2020-01-30 09:50:00,86.9,86.98,86.89,86.93,5625.0,74.3177,74.3861,74.3091,74.3433,5625.0
2020-01-30 09:55:00,86.95,86.98,86.84,86.97,7089.0,74.3604,74.3861,74.2664,74.3775,7089.0
2020-01-30 10:00:00,86.96,86.97,86.79,86.81,32947.0,74.369,74.3775,74.2236,74.2407,32947.0
2020-01-30 10:05:00,86.81,86.87,86.73,86.76,9332.0,74.2407,74.292,74.1723,74.1979,9332.0
2020-01-30 10:10:00,86.75,86.77,86.71,86.75,6834.0,74.1894,74.2065,74.1552,74.1894,6834.0
2020-01-30 10:15:00,86.76,86.89,86.76,86.87,10908.0,74.1979,74.3091,74.1979,74.292,10908.0
2020-01-30 10:20:00,86.89,86.95,86.82,86.88,11403.0,74.3091,74.3604,74.2493,74.3006,11403.0
2020-01-30 10:25:00,86.89,86.91,86.82,86.84,10876.0,74.3091,74.3262,74.2493,74.2664,10876.0
2020-01-30 10:30:00,86.83,86.85,86.77,86.79,11686.0,74.2578,74.2749,74.2065,74.2236,11686.0
2020-01-30 10:35:00,86.79,86.79,86.7,86.71,15397.0,74.2236,74.2236,74.1466,74.1552,15397.0
2020-01-30 10:40:00,86.71,86.73,86.54,86.56,24065.0,74.1552,74.1723,74.0098,74.0269,24065.0
2020-01-30 10:45:00,86.56,86.74,86.56,86.74,22293.0,74.0269,74.1808,74.0269,74.1808,22293.0
2020-01-30 10:50:00,86.74,86.76,86.61,86.62,4301.0,74.1808,74.1979,74.0697,74.0782,4301.0
2020-01-30 10:55:00,86.59,86.64,86.56,86.57,8988.0,74.0526,74.0953,74.0269,74.0354,8988.0
2020-01-30 11:00:00,86.58,86.68,86.58,86.65,7195.0,74.044,74.1295,74.044,74.1039,7195.0
2020-01-30 11:05:00,86.67,86.76,86.67,86.7,5740.0,74.121,74.1979,74.121,74.1466,5740.0
2020-01-30 11:10:00,86.72,86.82,86.72,86.81,6833.0,74.1637,74.2493,74.1637,74.2407,6833.0
2020-01-30 11:15:00,86.81,86.81,86.71,86.76,5314.0,74.2407,74.2407,74.1552,74.1979,5314.0
2020-01-30 11:20:00,86.75,86.84,86.74,86.84,7720.0,74.1894,74.2664,74.1808,74.2664,7720.0
2020-01-30 11:25:00,86.84,86.97,86.83,86.93,8732.0,74.2664,74.3775,74.2578,74.3433,8732.0
2020-01-30 11:30:00,86.94,86.97,86.87,86.91,7832.0,74.3519,74.3775,74.292,74.3262,7832.0
2020-01-30 11:35:00,86.91,87.05,86.91,87.02,4658.0,74.3262,74.4459,74.3262,74.4203,4658.0
2020-01-30 11:40:00,87.02,87.12,87.01,87.1,4516.0,74.4203,74.5058,74.4117,74.4887,4516.0
2020-01-30 11:45:00,87.1,87.15,87.07,87.09,10442.0,74.4887,74.5315,74.4631,74.4802,10442.0
2020-01-30 11:50:00,87.11,87.16,87.09,87.13,3491.0,74.4973,74.54,74.4802,74.5144,3491.0
2020-01-30 11:55:00,87.12,87.12,87.04,87.04,2589.0,74.5058,74.5058,74.4374,74.4374,2589.0
2020-01-30 12:00:00,86.98,87.07,86.98,87.05,2784.0,74.3861,74.4631,74.3861,74.4459,2784.0
2020-01-30 12:05:00,87.06,87.07,87.02,87.02,2110.0,74.4545,74.4631,74.4203,74.4203,2110.0
2020-01-30 12:10:00,87.03,87.03,86.99,87.0,4202.0,74.4288,74.4288,74.3946,74.4032,4202.0
2020-01-30 12:15:00,87.01,87.02,86.97,87.02,2251.0,74.4117,74.4203,74.3775,74.4203,2251.0
2020-01-30 12:20:00,87.01,87.05,86.98,87.01,3918.0,74.4117,74.4459,74.3861,74.4117,3918.0
2020-01-30 12:25:00,86.99,87.01,86.86,86.86,2084.0,74.3946,74.4117,74.2835,74.2835,2084.0
2020-01-30 12:30:00,86.88,86.89,86.81,86.85,4825.0,74.3006,74.3091,74.2407,74.2749,4825.0
2020-01-30 12:35:00,86.84,86.87,86.73,86.76,6224.0,74.2664,74.292,74.1723,74.1979,6224.0
2020-01-30 12:40:00,86.75,86.77,86.68,86.7,2661.0,74.1894,74.2065,74.1295,74.1466,2661.0
2020-01-30 12:45:00,86.67,86.69,86.61,86.61,2712.0,74.121,74.1381,74.0697,74.0697,2712.0
2020-01-30 12:50:00,86.63,86.71,86.61,86.61,3562.0,74.0868,74.1552,74.0697,74.0697,3562.0
2020-01-30 12:55:00,86.61,86.71,86.61,86.71,4905.0,74.0697,74.1552,74.0697,74.1552,4905.0
2020-01-30 13:00:00,86.71,86.76,86.7,86.74,3562.0,74.1552,74.1979,74.1466,74.1808,3562.0
2020-01-30 13:05:00,86.73,86.81,86.73,86.79,6486.0,74.1723,74.2407,74.1723,74.2236,6486.0
2020-01-30 13:10:00,86.78,86.83,86.78,86.8,4537.0,74.215,74.2578,74.215,74.2321,4537.0
2020-01-30 13:15:00,86.8,86.83,86.7,86.7,2811.0,74.2321,74.2578,74.1466,74.1466,2811.0
2020-01-30 13:20:00,86.7,86.82,86.69,86.8,8172.0,74.1466,74.2493,74.1381,74.2321,8172.0
2020-01-30 13:25:00,86.8,86.82,86.76,86.8,4902.0,74.2321,74.2493,74.1979,74.2321,4902.0
2020-01-30 13:30:00,86.8,86.86,86.76,86.84,12950.0,74.2321,74.2835,74.1979,74.2664,12950.0
2020-01-30 13:35:00,86.83,86.85,86.79,86.8,8771.0,74.2578,74.2749,74.2236,74.2321,8771.0
2020-01-30 13:40:00,86.8,86.9,86.8,86.89,4899.0,74.2321,74.3177,74.2321,74.3091,4899.0
2020-01-30 13:45:00,86.87,86.9,86.84,86.87,3564.0,74.292,74.3177,74.2664,74.292,3564.0
2020-01-30 13:50:00,86.86,86.86,86.79,86.84,8223.0,74.2835,74.2835,74.2236,74.2664,8223.0
2020-01-30 13:55:00,86.83,86.85,86.8,86.83,6508.0,74.2578,74.2749,74.2321,74.2578,6508.0
2020-01-30 14:00:00,86.84,86.93,86.79,86.92,9086.0,74.2664,74.3433,74.2236,74.3348,9086.0
2020-01-30 14:05:00,86.92,86.99,86.89,86.97,5220.0,74.3348,74.3946,74.3091,74.3775,5220.0
2020-01-30 14:10:00,86.99,87.02,86.97,86.98,5200.0,74.3946,74.4203,74.3775,74.3861,5200.0
2020-01-30 14:15:00,87.0,87.01,86.97,87.01,4806.0,74.4032,74.4117,74.3775,74.4117,4806.0
2020-01-30 14:20:00,87.02,87.03,86.99,86.99,5086.0,74.4203,74.4288,74.3946,74.3946,5086.0
2020-01-30 14:25:00,87.02,87.06,87.0,87.0,9473.0,74.4203,74.4545,74.4032,74.4032,9473.0
2020-01-30 14:30:00,86.99,86.99,86.92,86.92,3900.0,74.3946,74.3946,74.3348,74.3348,3900.0
2020-01-30 14:35:00,86.91,86.93,86.86,86.93,7841.0,74.3262,74.3433,74.2835,74.3433,7841.0
2020-01-30 14:40:00,86.93,87.21,86.87,86.97,28738.0,74.3433,74.5828,74.292,74.3775,28738.0
2020-01-30 14:45:00,86.96,87.12,86.9,87.07,12054.0,74.369,74.5058,74.3177,74.4631,12054.0
2020-01-30 14:50:00,87.11,87.16,87.03,87.11,9350.0,74.4973,74.54,74.4288,74.4973,9350.0
2020-01-30 14:55:00,87.13,87.29,87.12,87.2,10541.0,74.5144,74.6512,74.5058,74.5742,10541.0
2020-01-30 15:00:00,87.26,87.5,87.24,87.45,9317.0,74.6255,74.8308,74.6084,74.788,9317.0
2020-01-30 15:05:00,87.42,87.46,87.29,87.29,7516.0,74.7624,74.7966,74.6512,74.6512,7516.0
2020-01-30 15:10:00,87.32,87.39,87.31,87.38,7568.0,74.6769,74.7367,74.6683,74.7282,7568.0
2020-01-30 15:15:00,87.39,87.48,87.35,87.45,10734.0,74.7367,74.8137,74.7025,74.788,10734.0
2020-01-30 15:20:00,87.46,87.52,87.41,87.51,11743.0,74.7966,74.8479,74.7538,74.8393,11743.0
2020-01-30 15:25:00,87.52,87.53,87.43,87.51,17438.0,74.8479,74.8564,74.7709,74.8393,17438.0
2020-01-30 15:30:00,87.5,87.62,87.47,87.62,14437.0,74.8308,74.9334,74.8051,74.9334,14437.0
2020-01-30 15:35:00,87.62,87.7,87.55,87.63,15545.0,74.9334,75.0018,74.8736,74.942,15545.0
2020-01-30 15:40:00,87.62,87.82,87.61,87.78,24239.0,74.9334,75.1045,74.9249,75.0703,24239.0
2020-01-30 15:45:00,87.8,87.87,87.74,87.84,30688.0,75.0874,75.1472,75.036,75.1216,30688.0
2020-01-30 15:50:00,87.83,87.97,87.81,87.89,42775.0,75.113,75.2327,75.0959,75.1643,42775.0
2020-01-30 15:55:00,87.9,88.04,87.83,87.97,73075.0,75.1729,75.2926,75.113,75.2327,73075.0
2020-01-31 09:30:00,87.19,87.31,86.74,87.2,27969.0,75.1047,75.2081,74.7171,75.1133,27969.0
2020-01-31 09:35:00,87.17,87.22,86.92,87.06,9233.0,75.0875,75.1305,74.8721,74.9927,9233.0
2020-01-31 09:40:00,87.04,87.04,86.9,86.9,6523.0,74.9755,74.9755,74.8549,74.8549,6523.0
2020-01-31 09:45:00,86.91,87.04,86.82,87.04,3470.0,74.8635,74.9755,74.786,74.9755,3470.0
2020-01-31 09:50:00,87.03,87.09,86.83,86.84,5771.0,74.9669,75.0185,74.7946,74.8032,5771.0
2020-01-31 09:55:00,86.81,87.12,86.81,87.08,10622.0,74.7774,75.0444,74.7774,75.0099,10622.0
2020-01-31 10:00:00,87.05,87.05,86.92,86.92,6098.0,74.9841,74.9841,74.8721,74.8721,6098.0
2020-01-31 10:05:00,86.94,86.99,86.86,86.89,5490.0,74.8893,74.9324,74.8204,74.8463,5490.0
2020-01-31 10:10:00,86.88,86.88,86.71,86.75,8105.0,74.8377,74.8377,74.6912,74.7257,8105.0
2020-01-31 10:15:00,86.76,86.81,86.68,86.79,7711.0,74.7343,74.7774,74.6654,74.7601,7711.0
2020-01-31 10:20:00,86.78,86.87,86.73,86.73,6844.0,74.7515,74.829,74.7084,74.7084,6844.0
2020-01-31 10:25:00,86.71,86.73,86.49,86.5,11550.0,74.6912,74.7084,74.5017,74.5103,11550.0
2020-01-31 10:30:00,86.48,86.54,86.44,86.46,14172.0,74.4931,74.5448,74.4586,74.4759,14172.0
2020-01-31 10:35:00,86.41,86.49,86.39,86.42,12938.0,74.4328,74.5017,74.4156,74.4414,12938.0
2020-01-31 10:40:00,86.42,86.42,86.26,86.28,14108.0,74.4414,74.4414,74.3036,74.3208,14108.0
2020-01-31 10:45:00,86.27,86.3,86.12,86.12,8335.0,74.3122,74.338,74.183,74.183,8335.0
2020-01-31 10:50:00,86.12,86.12,86.0,86.04,11972.0,74.183,74.183,74.0796,74.1141,11972.0
2020-01-31 10:55:00,86.02,86.05,85.95,85.95,9204.0,74.0969,74.1227,74.0366,74.0366,9204.0
2020-01-31 11:00:00,85.95,86.07,85.94,86.02,7092.0,74.0366,74.1399,74.0279,74.0969,7092.0
2020-01-31 11:05:00,86.01,86.01,85.83,85.87,7680.0,74.0882,74.0882,73.9332,73.9677,7680.0
2020-01-31 11:10:00,85.88,86.01,85.83,85.88,8759.0,73.9763,74.0882,73.9332,73.9763,8759.0
2020-01-31 11:15:00,85.89,85.95,85.72,85.94,20538.0,73.9849,74.0366,73.8384,74.0279,20538.0
2020-01-31 11:20:00,85.9,85.92,85.74,85.74,6775.0,73.9935,74.0107,73.8557,73.8557,6775.0
2020-01-31 11:25:00,85.72,85.84,85.63,85.66,12251.0,73.8384,73.9418,73.7609,73.7868,12251.0
2020-01-31 11:30:00,85.68,85.77,85.67,85.7,7831.0,73.804,73.8815,73.7954,73.8212,7831.0
2020-01-31 11:35:00,85.71,85.74,85.51,85.6,12919.0,73.8298,73.8557,73.6575,73.7351,12919.0
2020-01-31 11:40:00,85.58,85.72,85.55,85.72,14784.0,73.7178,73.8384,73.692,73.8384,14784.0
2020-01-31 11:45:00,85.72,85.89,85.72,85.8,9769.0,73.8384,73.9849,73.8384,73.9074,9769.0
2020-01-31 11:50:00,85.81,85.82,85.73,85.76,11286.0,73.916,73.9246,73.8471,73.8729,11286.0
2020-01-31 11:55:00,85.78,85.97,85.77,85.96,18597.0,73.8901,74.0538,73.8815,74.0452,18597.0
2020-01-31 12:00:00,85.96,85.96,85.89,85.91,8787.0,74.0452,74.0452,73.9849,74.0021,8787.0
2020-01-31 12:05:00,85.9,85.9,85.75,85.78,15285.0,73.9935,73.9935,73.8643,73.8901,15285.0
2020-01-31 12:10:00,85.79,85.79,85.62,85.63,7805.0,73.8987,73.8987,73.7523,73.7609,7805.0
2020-01-31 12:15:00,85.65,85.68,85.62,85.64,4767.0,73.7781,73.804,73.7523,73.7695,4767.0
2020-01-31 12:20:00,85.64,85.67,85.6,85.66,9392.0,73.7695,73.7954,73.7351,73.7868,9392.0
2020-01-31 12:25:00,85.65,85.76,85.6,85.73,13197.0,73.7781,73.8729,73.7351,73.8471,13197.0
2020-01-31 12:30:00,85.72,85.72,85.56,85.56,8660.0,73.8384,73.8384,73.7006,73.7006,8660.0
2020-01-31 12:35:00,85.54,85.57,85.4,85.53,29580.0,73.6834,73.7092,73.5628,73.6748,29580.0
2020-01-31 12:40:00,85.52,85.76,85.49,85.7,8564.0,73.6662,73.8729,73.6403,73.8212,8564.0
2020-01-31 12:45:00,85.7,85.7,85.59,85.61,3302.0,73.8212,73.8212,73.7265,73.7437,3302.0
2020-01-31 12:50:00,85.6,85.67,85.49,85.64,6794.0,73.7351,73.7954,73.6403,73.7695,6794.0
2020-01-31 12:55:00,85.64,85.69,85.6,85.61,2659.0,73.7695,73.8126,73.7351,73.7437,2659.0
2020-01-31 13:00:00,85.62,85.76,85.62,85.7,9016.0,73.7523,73.8729,73.7523,73.8212,9016.0
2020-01-31 13:05:00,85.67,85.74,85.63,85.64,6400.0,73.7954,73.8557,73.7609,73.7695,6400.0
2020-01-31 13:10:00,85.63,85.64,85.56,85.56,4724.0,73.7609,73.7695,73.7006,73.7006,4724.0
2020-01-31 13:15:00,85.55,85.61,85.54,85.58,6805.0,73.692,73.7437,73.6834,73.7178,6805.0
2020-01-31 13:20:00,85.56,85.68,85.55,85.68,7008.0,73.7006,73.804,73.692,73.804,7008.0
2020-01-31 13:25:00,85.67,85.69,85.58,85.64,5767.0,73.7954,73.8126,73.7178,73.7695,5767.0
2020-01-31 13:30:00,85.62,85.64,85.49,85.61,8054.0,73.7523,73.7695,73.6403,73.7437,8054.0
2020-01-31 13:35:00,85.61,85.61,85.5,85.56,7002.0,73.7437,73.7437,73.6489,73.7006,7002.0
2020-01-31 13:40:00,85.58,85.66,85.58,85.64,9214.0,73.7178,73.7868,73.7178,73.7695,9214.0
2020-01-31 13:45:00,85.66,85.7,85.56,85.7,7789.0,73.7868,73.8212,73.7006,73.8212,7789.0
2020-01-31 13:50:00,85.7,85.79,85.62,85.76,7933.0,73.8212,73.8987,73.7523,73.8729,7933.0
2020-01-31 13:55:00,85.8,85.88,85.77,85.83,8825.0,73.9074,73.9763,73.8815,73.9332,8825.0
2020-01-31 14:00:00,85.84,86.01,85.84,86.0,8913.0,73.9418,74.0882,73.9418,74.0796,8913.0
2020-01-31 14:05:00,85.98,86.01,85.94,85.98,8037.0,74.0624,74.0882,74.0279,74.0624,8037.0
2020-01-31 14:10:00,85.99,86.03,85.93,85.93,8844.0,74.071,74.1055,74.0193,74.0193,8844.0
2020-01-31 14:15:00,85.95,86.02,85.91,86.01,6775.0,74.0366,74.0969,74.0021,74.0882,6775.0
2020-01-31 14:20:00,86.0,86.0,85.81,85.84,9559.0,74.0796,74.0796,73.916,73.9418,9559.0
2020-01-31 14:25:00,85.84,85.87,85.79,85.85,6359.0,73.9418,73.9677,73.8987,73.9504,6359.0
2020-01-31 14:30:00,85.82,86.06,85.82,85.99,6169.0,73.9246,74.1313,73.9246,74.071,6169.0
2020-01-31 14:35:00,86.01,86.14,85.98,86.14,14160.0,74.0882,74.2002,74.0624,74.2002,14160.0
2020-01-31 14:40:00,86.14,86.16,86.01,86.02,24895.0,74.2002,74.2175,74.0882,74.0969,24895.0
2020-01-31 14:45:00,86.02,86.07,85.95,85.98,12089.0,74.0969,74.1399,74.0366,74.0624,12089.0
2020-01-31 14:50:00,85.98,86.01,85.9,85.91,35135.0,74.0624,74.0882,73.9935,74.0021,35135.0
2020-01-31 14:55:00,85.88,86.01,85.87,85.89,9575.0,73.9763,74.0882,73.9677,73.9849,9575.0
2020-01-31 15:00:00,85.89,85.96,85.86,85.87,7106.0,73.9849,74.0452,73.959,73.9677,7106.0
2020-01-31 15:05:00,85.86,85.89,85.79,85.82,15003.0,73.959,73.9849,73.8987,73.9246,15003.0
2020-01-31 15:10:00,85.81,85.82,85.69,85.7,10814.0,73.916,73.9246,73.8126,73.8212,10814.0
2020-01-31 15:15:00,85.71,85.81,85.65,85.76,10151.0,73.8298,73.916,73.7781,73.8729,10151.0
2020-01-31 15:20:00,85.76,85.83,85.68,85.81,9408.0,73.8729,73.9332,73.804,73.916,9408.0
2020-01-31 15:25:00,85.81,85.81,85.65,85.66,11440.0,73.916,73.916,73.7781,73.7868,11440.0
2020-01-31 15:30:00,85.65,85.69,85.62,85.63,19954.0,73.7781,73.8126,73.7523,73.7609,19954.0
2020-01-31 15:35:00,85.6,85.61,85.49,85.51,14954.0,73.7351,73.7437,73.6403,73.6575,14954.0
2020-01-31 15:40:00,85.53,85.73,85.47,85.7,32406.0,73.6748,73.8471,73.6231,73.8212,32406.0
2020-01-31 15:45:00,85.74,85.76,85.56,85.58,15026.0,73.8557,73.8729,73.7006,73.7178,15026.0
2020-01-31 15:50:00,85.56,85.78,85.54,85.74,55612.0,73.7006,73.8901,73.6834,73.8557,55612.0
2020-01-31 15:55:00,85.76,85.92,85.71,85.79,140288.0,73.8729,74.0107,73.8298,73.8987,140288.0
2020-02-03 09:30:00,86.45,86.72,86.41,86.59,39205.0,74.4673,74.6998,74.4328,74.5879,39205.0
2020-02-03 09:35:00,86.62,86.69,86.57,86.6,9259.0,74.6137,74.674,74.5706,74.5965,9259.0
2020-02-03 09:40:00,86.67,86.98,86.67,86.83,11401.0,74.6568,74.9238,74.6568,74.7946,11401.0
2020-02-03 09:45:00,86.79,87.08,86.78,87.05,12973.0,74.7601,75.0099,74.7515,74.9841,12973.0
2020-02-03 09:50:00,87.07,87.07,86.81,86.81,10507.0,75.0013,75.0013,74.7774,74.7774,10507.0
2020-02-03 09:55:00,86.81,86.95,86.78,86.95,4608.0,74.7774,74.898,74.7515,74.898,4608.0
2020-02-03 10:00:00,86.96,87.24,86.96,87.04,23913.0,74.9066,75.1478,74.9066,74.9755,23913.0
2020-02-03 10:05:00,87.02,87.02,86.87,87.01,9467.0,74.9582,74.9582,74.829,74.9496,9467.0
2020-02-03 10:10:00,87.03,87.22,87.03,87.2,10525.0,74.9669,75.1305,74.9669,75.1133,10525.0
2020-02-03 10:15:00,87.25,87.42,87.23,87.31,12897.0,75.1564,75.3028,75.1391,75.2081,12897.0
2020-02-03 10:20:00,87.34,87.37,87.16,87.3,9925.0,75.2339,75.2597,75.0788,75.1994,9925.0
2020-02-03 10:25:00,87.3,87.39,87.27,87.33,8331.0,75.1994,75.277,75.1736,75.2253,8331.0
2020-02-03 10:30:00,87.32,87.32,87.19,87.19,2767.0,75.2167,75.2167,75.1047,75.1047,2767.0
2020-02-03 10:35:00,87.19,87.19,87.11,87.11,3774.0,75.1047,75.1047,75.0358,75.0358,3774.0
2020-02-03 10:40:00,87.11,87.19,87.1,87.18,7259.0,75.0358,75.1047,75.0272,75.0961,7259.0
2020-02-03 10:45:00,87.18,87.19,87.06,87.06,5850.0,75.0961,75.1047,74.9927,74.9927,5850.0
2020-02-03 10:50:00,87.05,87.1,87.01,87.04,10171.0,74.9841,75.0272,74.9496,74.9755,10171.0
2020-02-03 10:55:00,87.05,87.07,86.96,86.98,6742.0,74.9841,75.0013,74.9066,74.9238,6742.0
2020-02-03 11:00:00,86.98,87.04,86.95,86.96,7586.0,74.9238,74.9755,74.898,74.9066,7586.0
2020-02-03 11:05:00,86.97,87.01,86.92,86.98,9465.0,74.9152,74.9496,74.8721,74.9238,9465.0
2020-02-03 11:10:00,86.96,86.98,86.84,86.87,7326.0,74.9066,74.9238,74.8032,74.829,7326.0
2020-02-03 11:15:00,86.88,86.91,86.77,86.84,7285.0,74.8377,74.8635,74.7429,74.8032,7285.0
2020-02-03 11:20:00,86.85,86.92,86.8,86.9,12034.0,74.8118,74.8721,74.7687,74.8549,12034.0
2020-02-03 11:25:00,86.88,86.93,86.81,86.81,5774.0,74.8377,74.8807,74.7774,74.7774,5774.0
2020-02-03 11:30:00,86.81,86.85,86.77,86.77,5094.0,74.7774,74.8118,74.7429,74.7429,5094.0
2020-02-03 11:35:00,86.74,86.75,86.69,86.71,5744.0,74.7171,74.7257,74.674,74.6912,5744.0
2020-02-03 11:40:00,86.71,86.72,86.52,86.58,8414.0,74.6912,74.6998,74.5276,74.5792,8414.0
2020-02-03 11:45:00,86.55,86.56,86.48,86.53,6391.0,74.5534,74.562,74.4931,74.5362,6391.0
2020-02-03 11:50:00,86.51,86.57,86.47,86.56,8951.0,74.5189,74.5706,74.4845,74.562,8951.0
2020-02-03 11:55:00,86.59,86.64,86.51,86.61,17378.0,74.5879,74.6309,74.5189,74.6051,17378.0
2020-02-03 12:00:00,86.62,86.64,86.56,86.61,5355.0,74.6137,74.6309,74.562,74.6051,5355.0
2020-02-03 12:05:00,86.56,86.58,86.5,86.5,3313.0,74.562,74.5792,74.5103,74.5103,3313.0
2020-02-03 12:10:00,86.5,86.57,86.48,86.57,3202.0,74.5103,74.5706,74.4931,74.5706,3202.0
2020-02-03 12:15:00,86.57,86.63,86.57,86.62,4368.0,74.5706,74.6223,74.5706,74.6137,4368.0
2020-02-03 12:20:00,86.64,86.64,86.58,86.64,3916.0,74.6309,74.6309,74.5792,74.6309,3916.0
2020-02-03 12:25:00,86.67,86.7,86.64,86.69,3334.0,74.6568,74.6826,74.6309,74.674,3334.0
2020-02-03 12:30:00,86.66,86.67,86.6,86.61,3489.0,74.6481,74.6568,74.5965,74.6051,3489.0
2020-02-03 12:35:00,86.63,86.69,86.59,86.69,7603.0,74.6223,74.674,74.5879,74.674,7603.0
2020-02-03 12:40:00,86.71,86.75,86.69,86.74,4248.0,74.6912,74.7257,74.674,74.7171,4248.0
2020-02-03 12:45:00,86.72,86.75,86.67,86.73,3618.0,74.6998,74.7257,74.6568,74.7084,3618.0
2020-02-03 12:50:00,86.7,86.73,86.68,86.72,3919.0,74.6826,74.7084,74.6654,74.6998,3919.0
2020-02-03 12:55:00,86.71,86.73,86.66,86.67,4122.0,74.6912,74.7084,74.6481,74.6568,4122.0
2020-02-03 13:00:00,86.68,86.68,86.62,86.68,11652.0,74.6654,74.6654,74.6137,74.6654,11652.0
2020-02-03 13:05:00,86.67,86.74,86.67,86.74,7649.0,74.6568,74.7171,74.6568,74.7171,7649.0
2020-02-03 13:10:00,86.75,86.75,86.62,86.64,7038.0,74.7257,74.7257,74.6137,74.6309,7038.0
2020-02-03 13:15:00,86.64,86.72,86.61,86.7,8200.0,74.6309,74.6998,74.6051,74.6826,8200.0
2020-02-03 13:20:00,86.69,86.7,86.64,86.66,5343.0,74.674,74.6826,74.6309,74.6481,5343.0
2020-02-03 13:25:00,86.66,86.67,86.54,86.54,4489.0,74.6481,74.6568,74.5448,74.5448,4489.0
2020-02-03 13:30:00,86.53,86.62,86.52,86.6,10655.0,74.5362,74.6137,74.5276,74.5965,10655.0
2020-02-03 13:35:00,86.6,86.66,86.59,86.65,9221.0,74.5965,74.6481,74.5879,74.6395,9221.0
2020-02-03 13:40:00,86.65,86.69,86.63,86.66,6995.0,74.6395,74.674,74.6223,74.6481,6995.0
2020-02-03 13:45:00,86.64,86.72,86.6,86.71,8873.0,74.6309,74.6998,74.5965,74.6912,8873.0
2020-02-03 13:50:00,86.71,86.73,86.69,86.71,8055.0,74.6912,74.7084,74.674,74.6912,8055.0
2020-02-03 13:55:00,86.71,86.78,86.71,86.76,6583.0,74.6912,74.7515,74.6912,74.7343,6583.0
2020-02-03 14:00:00,86.77,86.77,86.68,86.69,7849.0,74.7429,74.7429,74.6654,74.674,7849.0
2020-02-03 14:05:00,86.67,86.69,86.61,86.62,9998.0,74.6568,74.674,74.6051,74.6137,9998.0
2020-02-03 14:10:00,86.61,86.61,86.48,86.48,9883.0,74.6051,74.6051,74.4931,74.4931,9883.0
2020-02-03 14:15:00,86.48,86.54,86.48,86.53,12835.0,74.4931,74.5448,74.4931,74.5362,12835.0
2020-02-03 14:20:00,86.54,86.61,86.53,86.56,12549.0,74.5448,74.6051,74.5362,74.562,12549.0
2020-02-03 14:25:00,86.56,86.61,86.54,86.55,8773.0,74.562,74.6051,74.5448,74.5534,8773.0
2020-02-03 14:30:00,86.55,86.61,86.45,86.45,8838.0,74.5534,74.6051,74.4673,74.4673,8838.0
2020-02-03 14:35:00,86.45,86.63,86.45,86.62,6704.0,74.4673,74.6223,74.4673,74.6137,6704.0
2020-02-03 14:40:00,86.62,86.72,86.6,86.71,5542.0,74.6137,74.6998,74.5965,74.6912,5542.0
2020-02-03 14:45:00,86.71,86.82,86.69,86.82,5697.0,74.6912,74.786,74.674,74.786,5697.0
2020-02-03 14:50:00,86.82,86.86,86.81,86.84,6602.0,74.786,74.8204,74.7774,74.8032,6602.0
2020-02-03 14:55:00,86.84,86.87,86.8,86.82,9578.0,74.8032,74.829,74.7687,74.786,9578.0
2020-02-03 15:00:00,86.82,86.87,86.78,86.86,9000.0,74.786,74.829,74.7515,74.8204,9000.0
2020-02-03 15:05:00,86.85,86.85,86.77,86.79,5847.0,74.8118,74.8118,74.7429,74.7601,5847.0
2020-02-03 15:10:00,86.8,86.8,86.73,86.76,7167.0,74.7687,74.7687,74.7084,74.7343,7167.0
2020-02-03 15:15:00,86.77,86.79,86.73,86.75,6010.0,74.7429,74.7601,74.7084,74.7257,6010.0
2020-02-03 15:20:00,86.76,86.84,86.73,86.84,9611.0,74.7343,74.8032,74.7084,74.8032,9611.0
2020-02-03 15:25:00,86.83,86.85,86.79,86.82,12178.0,74.7946,74.8118,74.7601,74.786,12178.0
2020-02-03 15:30:00,86.83,86.85,86.77,86.81,25979.0,74.7946,74.8118,74.7429,74.7774,25979.0
2020-02-03 15:35:00,86.81,86.81,86.75,86.77,16027.0,74.7774,74.7774,74.7257,74.7429,16027.0
2020-02-03 15:40:00,86.75,86.78,86.67,86.7,18126.0,74.7257,74.7515,74.6568,74.6826,18126.0
2020-02-03 15:45:00,86.69,86.69,86.57,86.57,28670.0,74.674,74.674,74.5706,74.5706,28670.0
2020-02-03 15:50:00,86.57,86.6,86.53,86.58,55566.0,74.5706,74.5965,74.5362,74.5792,55566.0
2020-02-03 15:55:00,86.57,86.62,86.51,86.56,87379.0,74.5706,74.6137,74.5189,74.562,87379.0
2020-02-04 09:30:00,87.53,87.74,87.39,87.71,24680.0,75.3976,75.5785,75.277,75.5526,24680.0
2020-02-04 09:35:00,87.64,87.64,87.36,87.36,5379.0,75.4923,75.4923,75.2511,75.2511,5379.0
2020-02-04 09:40:00,87.36,87.62,87.26,87.42,8249.0,75.2511,75.4751,75.165,75.3028,8249.0
2020-02-04 09:45:00,87.45,87.49,87.38,87.47,8983.0,75.3286,75.3631,75.2684,75.3459,8983.0
2020-02-04 09:50:00,87.48,87.68,87.46,87.65,6601.0,75.3545,75.5268,75.3373,75.5009,6601.0
2020-02-04 09:55:00,87.74,87.85,87.72,87.8,4272.0,75.5785,75.6732,75.5612,75.6301,4272.0
2020-02-04 10:00:00,87.84,87.89,87.81,87.83,5100.0,75.6646,75.7077,75.6387,75.656,5100.0
2020-02-04 10:05:00,87.84,87.89,87.81,87.88,7262.0,75.6646,75.7077,75.6387,75.699,7262.0
2020-02-04 10:10:00,87.89,87.9,87.73,87.74,15807.0,75.7077,75.7163,75.5698,75.5785,15807.0
2020-02-04 10:15:00,87.75,87.92,87.75,87.9,14104.0,75.5871,75.7335,75.5871,75.7163,14104.0
2020-02-04 10:20:00,87.94,88.1,87.93,87.94,19983.0,75.7507,75.8886,75.7421,75.7507,19983.0
2020-02-04 10:25:00,87.93,88.08,87.93,88.08,8473.0,75.7421,75.8713,75.7421,75.8713,8473.0
2020-02-04 10:30:00,88.08,88.21,88.07,88.21,7431.0,75.8713,75.9833,75.8627,75.9833,7431.0
2020-02-04 10:35:00,88.24,88.29,88.24,88.26,5730.0,76.0091,76.0522,76.0091,76.0264,5730.0
2020-02-04 10:40:00,88.27,88.32,88.19,88.19,8334.0,76.035,76.0781,75.9661,75.9661,8334.0
2020-02-04 10:45:00,88.19,88.19,88.12,88.12,2444.0,75.9661,75.9661,75.9058,75.9058,2444.0
2020-02-04 10:50:00,88.09,88.1,87.99,88.0,4155.0,75.8799,75.8886,75.7938,75.8024,4155.0
2020-02-04 10:55:00,87.98,88.07,87.95,88.03,3631.0,75.7852,75.8627,75.7593,75.8283,3631.0
2020-02-04 11:00:00,88.06,88.09,87.99,88.01,3319.0,75.8541,75.8799,75.7938,75.811,3319.0
2020-02-04 11:05:00,88.02,88.09,88.01,88.04,3676.0,75.8196,75.8799,75.811,75.8369,3676.0
2020-02-04 11:10:00,88.04,88.13,88.04,88.08,3510.0,75.8369,75.9144,75.8369,75.8713,3510.0
2020-02-04 11:15:00,88.07,88.15,88.06,88.15,4713.0,75.8627,75.9316,75.8541,75.9316,4713.0
2020-02-04 11:20:00,88.14,88.28,88.14,88.28,4975.0,75.923,76.0436,75.923,76.0436,4975.0
2020-02-04 11:25:00,88.28,88.32,88.25,88.28,8476.0,76.0436,76.0781,76.0178,76.0436,8476.0
2020-02-04 11:30:00,88.27,88.33,88.26,88.29,6029.0,76.035,76.0867,76.0264,76.0522,6029.0
2020-02-04 11:35:00,88.29,88.3,88.19,88.23,4561.0,76.0522,76.0608,75.9661,76.0005,4561.0
2020-02-04 11:40:00,88.24,88.31,88.2,88.22,6154.0,76.0091,76.0694,75.9747,75.9919,6154.0
2020-02-04 11:45:00,88.2,88.3,88.2,88.26,7750.0,75.9747,76.0608,75.9747,76.0264,7750.0
2020-02-04 11:50:00,88.27,88.27,88.18,88.19,4634.0,76.035,76.035,75.9575,75.9661,4634.0
2020-02-04 11:55:00,88.19,88.22,88.13,88.21,3101.0,75.9661,75.9919,75.9144,75.9833,3101.0
2020-02-04 12:00:00,88.22,88.32,88.19,88.32,3671.0,75.9919,76.0781,75.9661,76.0781,3671.0
2020-02-04 12:05:00,88.31,88.34,88.3,88.34,4947.0,76.0694,76.0953,76.0608,76.0953,4947.0
2020-02-04 12:10:00,88.36,88.42,88.36,88.42,5258.0,76.1125,76.1642,76.1125,76.1642,5258.0
2020-02-04 12:15:00,88.42,88.44,88.33,88.39,5373.0,76.1642,76.1814,76.0867,76.1384,5373.0
2020-02-04 12:20:00,88.36,88.41,88.34,88.38,3327.0,76.1125,76.1556,76.0953,76.1297,3327.0
2020-02-04 12:25:00,88.38,88.43,88.35,88.42,9719.0,76.1297,76.1728,76.1039,76.1642,9719.0
2020-02-04 12:30:00,88.44,88.44,88.34,88.35,4677.0,76.1814,76.1814,76.0953,76.1039,4677.0
2020-02-04 12:35:00,88.31,88.37,88.31,88.32,1382.0,76.0694,76.1211,76.0694,76.0781,1382.0
2020-02-04 12:40:00,88.38,88.41,88.36,88.41,3575.0,76.1297,76.1556,76.1125,76.1556,3575.0
2020-02-04 12:45:00,88.42,88.5,88.41,88.5,6811.0,76.1642,76.2331,76.1556,76.2331,6811.0
2020-02-04 12:50:00,88.51,88.53,88.49,88.5,5724.0,76.2417,76.259,76.2245,76.2331,5724.0
2020-02-04 12:55:00,88.51,88.59,88.5,88.58,5918.0,76.2417,76.3106,76.2331,76.302,5918.0
2020-02-04 13:00:00,88.58,88.63,88.55,88.6,7922.0,76.302,76.3451,76.2762,76.3192,7922.0
2020-02-04 13:05:00,88.6,88.62,88.58,88.59,5171.0,76.3192,76.3365,76.302,76.3106,5171.0
2020-02-04 13:10:00,88.6,88.62,88.48,88.48,3025.0,76.3192,76.3365,76.2159,76.2159,3025.0
2020-02-04 13:15:00,88.47,88.5,88.45,88.5,7156.0,76.2073,76.2331,76.19,76.2331,7156.0
2020-02-04 13:20:00,88.49,88.51,88.41,88.41,6066.0,76.2245,76.2417,76.1556,76.1556,6066.0
2020-02-04 13:25:00,88.41,88.51,88.39,88.49,8197.0,76.1556,76.2417,76.1384,76.2245,8197.0
2020-02-04 13:30:00,88.51,88.64,88.5,88.64,9237.0,76.2417,76.3537,76.2331,76.3537,9237.0
2020-02-04 13:35:00,88.64,88.73,88.64,88.7,12954.0,76.3537,76.4312,76.3537,76.4054,12954.0
2020-02-04 13:40:00,88.73,88.75,88.69,88.7,4992.0,76.4312,76.4485,76.3968,76.4054,4992.0
2020-02-04 13:45:00,88.7,88.8,88.7,88.79,4014.0,76.4054,76.4915,76.4054,76.4829,4014.0
2020-02-04 13:50:00,88.78,88.83,88.76,88.83,6597.0,76.4743,76.5174,76.4571,76.5174,6597.0
2020-02-04 13:55:00,88.82,88.84,88.77,88.81,6764.0,76.5088,76.526,76.4657,76.5001,6764.0
2020-02-04 14:00:00,88.8,88.82,88.74,88.76,7171.0,76.4915,76.5088,76.4398,76.4571,7171.0
2020-02-04 14:05:00,88.76,88.82,88.76,88.81,4027.0,76.4571,76.5088,76.4571,76.5001,4027.0
2020-02-04 14:10:00,88.82,88.85,88.79,88.83,4763.0,76.5088,76.5346,76.4829,76.5174,4763.0
2020-02-04 14:15:00,88.8,88.84,88.76,88.77,6004.0,76.4915,76.526,76.4571,76.4657,6004.0
2020-02-04 14:20:00,88.77,88.84,88.77,88.81,7055.0,76.4657,76.526,76.4657,76.5001,7055.0
2020-02-04 14:25:00,88.82,88.82,88.78,88.81,4871.0,76.5088,76.5088,76.4743,76.5001,4871.0
2020-02-04 14:30:00,88.81,88.81,88.7,88.7,8598.0,76.5001,76.5001,76.4054,76.4054,8598.0
2020-02-04 14:35:00,88.69,88.78,88.69,88.74,4495.0,76.3968,76.4743,76.3968,76.4398,4495.0
2020-02-04 14:40:00,88.75,88.84,88.73,88.83,13154.0,76.4485,76.526,76.4312,76.5174,13154.0
2020-02-04 14:45:00,88.81,88.81,88.74,88.8,5958.0,76.5001,76.5001,76.4398,76.4915,5958.0
2020-02-04 14:50:00,88.79,88.81,88.67,88.69,6163.0,76.4829,76.5001,76.3795,76.3968,6163.0
2020-02-04 14:55:00,88.69,88.73,88.67,88.72,5078.0,76.3968,76.4312,76.3795,76.4226,5078.0
2020-02-04 15:00:00,88.7,88.7,88.55,88.56,7315.0,76.4054,76.4054,76.2762,76.2848,7315.0
2020-02-04 15:05:00,88.53,88.61,88.51,88.58,15109.0,76.259,76.3279,76.2417,76.302,15109.0
2020-02-04 15:10:00,88.58,88.6,88.55,88.56,11228.0,76.302,76.3192,76.2762,76.2848,11228.0
2020-02-04 15:15:00,88.56,88.58,88.46,88.53,25437.0,76.2848,76.302,76.1987,76.259,25437.0
2020-02-04 15:20:00,88.55,88.6,88.53,88.55,11767.0,76.2762,76.3192,76.259,76.2762,11767.0
2020-02-04 15:25:00,88.56,88.56,88.48,88.5,8700.0,76.2848,76.2848,76.2159,76.2331,8700.0
2020-02-04 15:30:00,88.5,88.51,88.4,88.41,16776.0,76.2331,76.2417,76.147,76.1556,16776.0
2020-02-04 15:35:00,88.41,88.42,88.35,88.39,21087.0,76.1556,76.1642,76.1039,76.1384,21087.0
2020-02-04 15:40:00,88.38,88.41,88.33,88.37,17762.0,76.1297,76.1556,76.0867,76.1211,17762.0
2020-02-04 15:45:00,88.36,88.39,88.29,88.36,39411.0,76.1125,76.1384,76.0522,76.1125,39411.0
2020-02-04 15:50:00,88.36,88.36,88.22,88.25,65360.0,76.1125,76.1125,75.9919,76.0178,65360.0
2020-02-04 15:55:00,88.25,88.31,88.18,88.29,77410.0,76.0178,76.0694,75.9575,76.0522,77410.0
2020-02-05 09:30:00,88.82,88.92,88.64,88.64,21819.0,76.5088,76.5949,76.3537,76.3537,21819.0
2020-02-05 09:35:00,88.58,88.69,88.46,88.57,11766.0,76.302,76.3968,76.1987,76.2934,11766.0
2020-02-05 09:40:00,88.47,88.69,88.39,88.64,10656.0,76.2073,76.3968,76.1384,76.3537,10656.0
2020-02-05 09:45:00,88.64,88.65,88.32,88.42,6673.0,76.3537,76.3623,76.0781,76.1642,6673.0
2020-02-05 09:50:00,88.33,88.52,88.31,88.48,4644.0,76.0867,76.2503,76.0694,76.2159,4644.0
2020-02-05 09:55:00,88.51,88.69,88.51,88.69,5303.0,76.2417,76.3968,76.2417,76.3968,5303.0
2020-02-05 10:00:00,88.69,88.79,88.6,88.6,20884.0,76.3968,76.4829,76.3192,76.3192,20884.0
2020-02-05 10:05:00,88.59,88.76,88.58,88.61,8896.0,76.3106,76.4571,76.302,76.3279,8896.0
2020-02-05 10:10:00,88.64,88.66,88.52,88.58,10548.0,76.3537,76.3709,76.2503,76.302,10548.0
2020-02-05 10:15:00,88.58,88.62,88.47,88.53,4508.0,76.302,76.3365,76.2073,76.259,4508.0
2020-02-05 10:20:00,88.48,88.56,88.48,88.51,3717.0,76.2159,76.2848,76.2159,76.2417,3717.0
2020-02-05 10:25:00,88.51,88.51,88.33,88.42,4365.0,76.2417,76.2417,76.0867,76.1642,4365.0
2020-02-05 10:30:00,88.4,88.5,88.38,88.5,6119.0,76.147,76.2331,76.1297,76.2331,6119.0
2020-02-05 10:35:00,88.48,88.48,88.33,88.37,9524.0,76.2159,76.2159,76.0867,76.1211,9524.0
2020-02-05 10:40:00,88.3,88.46,88.27,88.36,6556.0,76.0608,76.1987,76.035,76.1125,6556.0
2020-02-05 10:45:00,88.37,88.38,88.25,88.32,8229.0,76.1211,76.1297,76.0178,76.0781,8229.0
2020-02-05 10:50:00,88.34,88.42,88.31,88.34,13074.0,76.0953,76.1642,76.0694,76.0953,13074.0
2020-02-05 10:55:00,88.32,88.42,88.26,88.26,25695.0,76.0781,76.1642,76.0264,76.0264,25695.0
2020-02-05 11:00:00,88.27,88.35,88.25,88.31,10037.0,76.035,76.1039,76.0178,76.0694,10037.0
2020-02-05 11:05:00,88.31,88.33,88.23,88.26,11139.0,76.0694,76.0867,76.0005,76.0264,11139.0
2020-02-05 11:10:00,88.32,88.38,88.26,88.36,8848.0,76.0781,76.1297,76.0264,76.1125,8848.0
2020-02-05 11:15:00,88.37,88.37,88.18,88.21,6053.0,76.1211,76.1211,75.9575,75.9833,6053.0
2020-02-05 11:20:00,88.2,88.23,88.05,88.07,12026.0,75.9747,76.0005,75.8455,75.8627,12026.0
2020-02-05 11:25:00,88.04,88.1,88.01,88.1,14057.0,75.8369,75.8886,75.811,75.8886,14057.0
2020-02-05 11:30:00,88.09,88.19,88.05,88.05,10900.0,75.8799,75.9661,75.8455,75.8455,10900.0
2020-02-05 11:35:00,88.06,88.06,87.99,88.02,11655.0,75.8541,75.8541,75.7938,75.8196,11655.0
2020-02-05 11:40:00,88.01,88.06,87.95,88.03,11244.0,75.811,75.8541,75.7593,75.8283,11244.0
2020-02-05 11:45:00,88.04,88.1,87.99,88.07,6353.0,75.8369,75.8886,75.7938,75.8627,6353.0
2020-02-05 11:50:00,88.12,88.17,88.08,88.1,11604.0,75.9058,75.9488,75.8713,75.8886,11604.0
2020-02-05 11:55:00,88.12,88.19,88.08,88.15,4058.0,75.9058,75.9661,75.8713,75.9316,4058.0
2020-02-05 12:00:00,88.15,88.2,88.1,88.17,13842.0,75.9316,75.9747,75.8886,75.9488,13842.0
2020-02-05 12:05:00,88.19,88.22,88.1,88.15,6071.0,75.9661,75.9919,75.8886,75.9316,6071.0
2020-02-05 12:10:00,88.13,88.18,88.05,88.16,11271.0,75.9144,75.9575,75.8455,75.9402,11271.0
2020-02-05 12:15:00,88.17,88.18,88.05,88.07,7491.0,75.9488,75.9575,75.8455,75.8627,7491.0
2020-02-05 12:20:00,88.08,88.08,88.01,88.01,2600.0,75.8713,75.8713,75.811,75.811,2600.0
2020-02-05 12:25:00,87.98,88.0,87.95,87.99,1132.0,75.7852,75.8024,75.7593,75.7938,1132.0
2020-02-05 12:30:00,87.98,88.0,87.95,88.0,3685.0,75.7852,75.8024,75.7593,75.8024,3685.0
2020-02-05 12:35:00,87.99,88.02,87.94,88.0,3742.0,75.7938,75.8196,75.7507,75.8024,3742.0
2020-02-05 12:40:00,88.0,88.0,87.94,87.98,3154.0,75.8024,75.8024,75.7507,75.7852,3154.0
2020-02-05 12:45:00,87.97,88.0,87.94,87.95,6135.0,75.7766,75.8024,75.7507,75.7593,6135.0
2020-02-05 12:50:00,87.97,88.01,87.9,87.9,4308.0,75.7766,75.811,75.7163,75.7163,4308.0
2020-02-05 12:55:00,87.91,87.93,87.88,87.9,1959.0,75.7249,75.7421,75.699,75.7163,1959.0
2020-02-05 13:00:00,87.9,87.94,87.87,87.87,3115.0,75.7163,75.7507,75.6904,75.6904,3115.0
2020-02-05 13:05:00,87.89,87.93,87.87,87.89,3436.0,75.7077,75.7421,75.6904,75.7077,3436.0
2020-02-05 13:10:00,87.89,87.98,87.88,87.97,3165.0,75.7077,75.7852,75.699,75.7766,3165.0
2020-02-05 13:15:00,87.98,87.99,87.96,87.98,2806.0,75.7852,75.7938,75.768,75.7852,2806.0
2020-02-05 13:20:00,87.99,87.99,87.9,87.93,5445.0,75.7938,75.7938,75.7163,75.7421,5445.0
2020-02-05 13:25:00,87.96,88.0,87.86,87.9,5760.0,75.768,75.8024,75.6818,75.7163,5760.0
2020-02-05 13:30:00,87.9,87.93,87.86,87.9,3261.0,75.7163,75.7421,75.6818,75.7163,3261.0
2020-02-05 13:35:00,87.91,87.91,87.89,87.89,1933.0,75.7249,75.7249,75.7077,75.7077,1933.0
2020-02-05 13:40:00,87.91,87.94,87.88,87.92,2551.0,75.7249,75.7507,75.699,75.7335,2551.0
2020-02-05 13:45:00,87.94,87.97,87.92,87.96,5828.0,75.7507,75.7766,75.7335,75.768,5828.0
2020-02-05 13:50:00,87.98,87.98,87.87,87.87,9621.0,75.7852,75.7852,75.6904,75.6904,9621.0
2020-02-05 13:55:00,87.87,87.93,87.87,87.91,4348.0,75.6904,75.7421,75.6904,75.7249,4348.0
2020-02-05 14:00:00,87.92,87.92,87.78,87.78,5262.0,75.7335,75.7335,75.6129,75.6129,5262.0
2020-02-05 14:05:00,87.78,87.9,87.77,87.9,13764.0,75.6129,75.7163,75.6043,75.7163,13764.0
2020-02-05 14:10:00,87.92,87.99,87.92,87.97,3001.0,75.7335,75.7938,75.7335,75.7766,3001.0
2020-02-05 14:15:00,87.99,88.07,87.98,88.02,14015.0,75.7938,75.8627,75.7852,75.8196,14015.0
2020-02-05 14:20:00,88.02,88.12,88.02,88.09,7642.0,75.8196,75.9058,75.8196,75.8799,7642.0
2020-02-05 14:25:00,88.09,88.09,88.05,88.06,2663.0,75.8799,75.8799,75.8455,75.8541,2663.0
2020-02-05 14:30:00,88.05,88.08,88.02,88.02,4895.0,75.8455,75.8713,75.8196,75.8196,4895.0
2020-02-05 14:35:00,88.02,88.08,88.02,88.04,3636.0,75.8196,75.8713,75.8196,75.8369,3636.0
2020-02-05 14:40:00,88.04,88.07,88.03,88.06,7893.0,75.8369,75.8627,75.8283,75.8541,7893.0
2020-02-05 14:45:00,88.05,88.05,88.0,88.02,8964.0,75.8455,75.8455,75.8024,75.8196,8964.0
2020-02-05 14:50:00,88.04,88.16,88.04,88.15,8070.0,75.8369,75.9402,75.8369,75.9316,8070.0
2020-02-05 14:55:00,88.16,88.16,88.08,88.08,14913.0,75.9402,75.9402,75.8713,75.8713,14913.0
2020-02-05 15:00:00,88.11,88.26,88.11,88.14,19174.0,75.8972,76.0264,75.8972,75.923,19174.0
2020-02-05 15:05:00,88.17,88.22,88.14,88.15,14078.0,75.9488,75.9919,75.923,75.9316,14078.0
2020-02-05 15:10:00,88.14,88.17,88.12,88.15,23962.0,75.923,75.9488,75.9058,75.9316,23962.0
2020-02-05 15:15:00,88.15,88.2,88.13,88.13,8842.0,75.9316,75.9747,75.9144,75.9144,8842.0
2020-02-05 15:20:00,88.13,88.2,88.12,88.15,8934.0,75.9144,75.9747,75.9058,75.9316,8934.0
2020-02-05 15:25:00,88.13,88.16,88.09,88.09,10741.0,75.9144,75.9402,75.8799,75.8799,10741.0
2020-02-05 15:30:00,88.07,88.1,88.0,88.01,20656.0,75.8627,75.8886,75.8024,75.811,20656.0
2020-02-05 15:35:00,88.01,88.1,88.01,88.06,9032.0,75.811,75.8886,75.811,75.8541,9032.0
2020-02-05 15:40:00,88.03,88.12,88.03,88.11,16301.0,75.8283,75.9058,75.8283,75.8972,16301.0
2020-02-05 15:45:00,88.11,88.17,88.05,88.11,33897.0,75.8972,75.9488,75.8455,75.8972,33897.0
2020-02-05 15:50:00,88.1,88.11,87.91,87.98,78486.0,75.8886,75.8972,75.7249,75.7852,78486.0
2020-02-05 15:55:00,87.97,88.07,87.91,88.04,76238.0,75.7766,75.8627,75.7249,75.8369,76238.0
2020-02-06 09:30:00,88.6,88.6,88.33,88.37,32560.0,76.3192,76.3192,76.0867,76.1211,32560.0
2020-02-06 09:35:00,88.39,88.58,88.39,88.53,6762.0,76.1384,76.302,76.1384,76.259,6762.0
2020-02-06 09:40:00,88.56,88.57,88.4,88.43,10347.0,76.2848,76.2934,76.147,76.1728,10347.0
2020-02-06 09:45:00,88.46,88.65,88.46,88.65,13012.0,76.1987,76.3623,76.1987,76.3623,13012.0
2020-02-06 09:50:00,88.64,88.68,88.59,88.64,5438.0,76.3537,76.3882,76.3106,76.3537,5438.0
2020-02-06 09:55:00,88.66,88.86,88.62,88.83,5343.0,76.3709,76.5432,76.3365,76.5174,5343.0
2020-02-06 10:00:00,88.83,88.83,88.63,88.64,11349.0,76.5174,76.5174,76.3451,76.3537,11349.0
2020-02-06 10:05:00,88.67,88.75,88.57,88.59,24050.0,76.3795,76.4485,76.2934,76.3106,24050.0
2020-02-06 10:10:00,88.61,88.64,88.54,88.58,4870.0,76.3279,76.3537,76.2676,76.302,4870.0
2020-02-06 10:15:00,88.57,88.57,88.41,88.46,3321.0,76.2934,76.2934,76.1556,76.1987,3321.0
2020-02-06 10:20:00,88.41,88.44,88.3,88.36,3771.0,76.1556,76.1814,76.0608,76.1125,3771.0
2020-02-06 10:25:00,88.36,88.4,88.28,88.4,3728.0,76.1125,76.147,76.0436,76.147,3728.0
2020-02-06 10:30:00,88.41,88.43,88.32,88.36,2196.0,76.1556,76.1728,76.0781,76.1125,2196.0
2020-02-06 10:35:00,88.35,88.35,88.26,88.26,1619.0,76.1039,76.1039,76.0264,76.0264,1619.0
2020-02-06 10:40:00,88.3,88.3,88.18,88.18,1627.0,76.0608,76.0608,75.9575,75.9575,1627.0
2020-02-06 10:45:00,88.21,88.28,88.19,88.25,2640.0,75.9833,76.0436,75.9661,76.0178,2640.0
2020-02-06 10:50:00,88.22,88.24,88.09,88.09,2381.0,75.9919,76.0091,75.8799,75.8799,2381.0
2020-02-06 10:55:00,88.06,88.19,88.02,88.09,11654.0,75.8541,75.9661,75.8196,75.8799,11654.0
2020-02-06 11:00:00,88.05,88.08,88.03,88.06,2322.0,75.8455,75.8713,75.8283,75.8541,2322.0
2020-02-06 11:05:00,88.08,88.09,88.02,88.04,4878.0,75.8713,75.8799,75.8196,75.8369,4878.0
2020-02-06 11:10:00,88.03,88.16,88.03,88.15,4645.0,75.8283,75.9402,75.8283,75.9316,4645.0
2020-02-06 11:15:00,88.09,88.09,88.01,88.08,1700.0,75.8799,75.8799,75.811,75.8713,1700.0
2020-02-06 11:20:00,88.11,88.19,88.1,88.15,1961.0,75.8972,75.9661,75.8886,75.9316,1961.0
2020-02-06 11:25:00,88.16,88.27,88.16,88.25,8432.0,75.9402,76.035,75.9402,76.0178,8432.0
2020-02-06 11:30:00,88.3,88.3,88.24,88.29,2087.0,76.0608,76.0608,76.0091,76.0522,2087.0
2020-02-06 11:35:00,88.3,88.36,88.25,88.35,4263.0,76.0608,76.1125,76.0178,76.1039,4263.0
2020-02-06 11:40:00,88.36,88.39,88.24,88.25,3000.0,76.1125,76.1384,76.0091,76.0178,3000.0
2020-02-06 11:45:00,88.24,88.27,88.2,88.2,2400.0,76.0091,76.035,75.9747,75.9747,2400.0
2020-02-06 11:50:00,88.2,88.2,88.05,88.08,2170.0,75.9747,75.9747,75.8455,75.8713,2170.0
2020-02-06 11:55:00,88.06,88.15,88.06,88.08,2667.0,75.8541,75.9316,75.8541,75.8713,2667.0
2020-02-06 12:00:00,88.12,88.22,88.12,88.2,3021.0,75.9058,75.9919,75.9058,75.9747,3021.0
2020-02-06 12:05:00,88.21,88.23,88.17,88.23,2382.0,75.9833,76.0005,75.9488,76.0005,2382.0
2020-02-06 12:10:00,88.22,88.24,88.19,88.21,3896.0,75.9919,76.0091,75.9661,75.9833,3896.0
2020-02-06 12:15:00,88.19,88.26,88.19,88.2,3428.0,75.9661,76.0264,75.9661,75.9747,3428.0
2020-02-06 12:20:00,88.2,88.2,88.16,88.2,1800.0,75.9747,75.9747,75.9402,75.9747,1800.0
2020-02-06 12:25:00,88.2,88.23,88.2,88.2,3280.0,75.9747,76.0005,75.9747,75.9747,3280.0
2020-02-06 12:30:00,88.2,88.28,88.18,88.28,5791.0,75.9747,76.0436,75.9575,76.0436,5791.0
2020-02-06 12:35:00,88.26,88.32,88.22,88.31,6545.0,76.0264,76.0781,75.9919,76.0694,6545.0
2020-02-06 12:40:00,88.34,88.36,88.29,88.32,3813.0,76.0953,76.1125,76.0522,76.0781,3813.0
2020-02-06 12:45:00,88.33,88.33,88.28,88.31,2317.0,76.0867,76.0867,76.0436,76.0694,2317.0
2020-02-06 12:50:00,88.31,88.37,88.29,88.37,5351.0,76.0694,76.1211,76.0522,76.1211,5351.0
2020-02-06 12:55:00,88.38,88.4,88.36,88.37,1705.0,76.1297,76.147,76.1125,76.1211,1705.0
2020-02-06 13:00:00,88.38,88.4,88.34,88.39,3428.0,76.1297,76.147,76.0953,76.1384,3428.0
2020-02-06 13:05:00,88.38,88.39,88.35,88.38,2471.0,76.1297,76.1384,76.1039,76.1297,2471.0
2020-02-06 13:10:00,88.39,88.39,88.37,88.38,1809.0,76.1384,76.1384,76.1211,76.1297,1809.0
2020-02-06 13:15:00,88.39,88.43,88.37,88.43,5899.0,76.1384,76.1728,76.1211,76.1728,5899.0
2020-02-06 13:20:00,88.42,88.43,88.37,88.4,2772.0,76.1642,76.1728,76.1211,76.147,2772.0
2020-02-06 13:25:00,88.39,88.39,88.33,88.33,3111.0,76.1384,76.1384,76.0867,76.0867,3111.0
2020-02-06 13:30:00,88.32,88.36,88.32,88.34,2293.0,76.0781,76.1125,76.0781,76.0953,2293.0
2020-02-06 13:35:00,88.34,88.34,88.27,88.27,4545.0,76.0953,76.0953,76.035,76.035,4545.0
2020-02-06 13:40:00,88.28,88.32,88.28,88.3,1997.0,76.0436,76.0781,76.0436,76.0608,1997.0
2020-02-06 13:45:00,88.3,88.34,88.29,88.34,3183.0,76.0608,76.0953,76.0522,76.0953,3183.0
2020-02-06 13:50:00,88.34,88.36,88.32,88.32,4295.0,76.0953,76.1125,76.0781,76.0781,4295.0
2020-02-06 13:55:00,88.34,88.38,88.34,88.35,5598.0,76.0953,76.1297,76.0953,76.1039,5598.0
2020-02-06 14:00:00,88.37,88.41,88.36,88.38,5935.0,76.1211,76.1556,76.1125,76.1297,5935.0
2020-02-06 14:05:00,88.38,88.42,88.36,88.39,5101.0,76.1297,76.1642,76.1125,76.1384,5101.0
2020-02-06 14:10:00,88.41,88.43,88.39,88.43,4438.0,76.1556,76.1728,76.1384,76.1728,4438.0
2020-02-06 14:15:00,88.43,88.48,88.37,88.37,11450.0,76.1728,76.2159,76.1211,76.1211,11450.0
2020-02-06 14:20:00,88.37,88.38,88.33,88.33,4205.0,76.1211,76.1297,76.0867,76.0867,4205.0
2020-02-06 14:25:00,88.36,88.4,88.34,88.4,2118.0,76.1125,76.147,76.0953,76.147,2118.0
2020-02-06 14:30:00,88.4,88.45,88.38,88.38,4655.0,76.147,76.19,76.1297,76.1297,4655.0
2020-02-06 14:35:00,88.38,88.41,88.34,88.37,4293.0,76.1297,76.1556,76.0953,76.1211,4293.0
2020-02-06 14:40:00,88.36,88.39,88.35,88.36,4138.0,76.1125,76.1384,76.1039,76.1125,4138.0
2020-02-06 14:45:00,88.35,88.36,88.32,88.35,3248.0,76.1039,76.1125,76.0781,76.1039,3248.0
2020-02-06 14:50:00,88.36,88.36,88.26,88.27,3400.0,76.1125,76.1125,76.0264,76.035,3400.0
2020-02-06 14:55:00,88.25,88.26,88.22,88.25,6125.0,76.0178,76.0264,75.9919,76.0178,6125.0
2020-02-06 15:00:00,88.25,88.31,88.25,88.3,9699.0,76.0178,76.0694,76.0178,76.0608,9699.0
2020-02-06 15:05:00,88.31,88.36,88.29,88.31,7251.0,76.0694,76.1125,76.0522,76.0694,7251.0
2020-02-06 15:10:00,88.3,88.3,88.18,88.21,6303.0,76.0608,76.0608,75.9575,75.9833,6303.0
2020-02-06 15:15:00,88.2,88.24,88.19,88.22,8244.0,75.9747,76.0091,75.9661,75.9919,8244.0
2020-02-06 15:20:00,88.23,88.26,88.2,88.22,6326.0,76.0005,76.0264,75.9747,75.9919,6326.0
2020-02-06 15:25:00,88.24,88.27,88.17,88.2,8532.0,76.0091,76.035,75.9488,75.9747,8532.0
2020-02-06 15:30:00,88.21,88.38,88.21,88.38,14816.0,75.9833,76.1297,75.9833,76.1297,14816.0
2020-02-06 15:35:00,88.38,88.43,88.37,88.39,10854.0,76.1297,76.1728,76.1211,76.1384,10854.0
2020-02-06 15:40:00,88.39,88.43,88.36,88.36,8749.0,76.1384,76.1728,76.1125,76.1125,8749.0
2020-02-06 15:45:00,88.36,88.4,88.28,88.34,11719.0,76.1125,76.147,76.0436,76.0953,11719.0
2020-02-06 15:50:00,88.34,88.47,88.29,88.46,28360.0,76.0953,76.2073,76.0522,76.1987,28360.0
2020-02-06 15:55:00,88.46,88.47,88.35,88.45,42906.0,76.1987,76.2073,76.1039,76.19,42906.0
2020-02-07 09:30:00,87.99,88.29,87.51,87.58,22125.0,75.7938,76.0522,75.3803,75.4406,22125.0
2020-02-07 09:35:00,87.54,87.86,87.54,87.69,7050.0,75.4062,75.6818,75.4062,75.5354,7050.0
2020-02-07 09:40:00,87.64,87.86,87.59,87.74,3464.0,75.4923,75.6818,75.4492,75.5785,3464.0
2020-02-07 09:45:00,87.77,87.9,87.74,87.88,3562.0,75.6043,75.7163,75.5785,75.699,3562.0
2020-02-07 09:50:00,87.87,88.02,87.84,87.93,5305.0,75.6904,75.8196,75.6646,75.7421,5305.0
2020-02-07 09:55:00,87.94,87.96,87.75,87.75,1600.0,75.7507,75.768,75.5871,75.5871,1600.0
2020-02-07 10:00:00,87.8,87.96,87.76,87.95,3768.0,75.6301,75.768,75.5957,75.7593,3768.0
2020-02-07 10:05:00,87.97,88.01,87.91,88.01,4139.0,75.7766,75.811,75.7249,75.811,4139.0
2020-02-07 10:10:00,88.04,88.08,88.02,88.08,2421.0,75.8369,75.8713,75.8196,75.8713,2421.0
2020-02-07 10:15:00,88.1,88.11,88.06,88.08,3476.0,75.8886,75.8972,75.8541,75.8713,3476.0
2020-02-07 10:20:00,88.1,88.2,88.1,88.17,3300.0,75.8886,75.9747,75.8886,75.9488,3300.0
2020-02-07 10:25:00,88.13,88.18,88.11,88.16,2106.0,75.9144,75.9575,75.8972,75.9402,2106.0
2020-02-07 10:30:00,88.16,88.16,88.14,88.15,1936.0,75.9402,75.9402,75.923,75.9316,1936.0
2020-02-07 10:35:00,88.13,88.2,88.1,88.1,2745.0,75.9144,75.9747,75.8886,75.8886,2745.0
2020-02-07 10:40:00,88.13,88.14,88.1,88.1,1789.0,75.9144,75.923,75.8886,75.8886,1789.0
2020-02-07 10:45:00,88.08,88.08,87.96,87.99,2001.0,75.8713,75.8713,75.768,75.7938,2001.0
2020-02-07 10:50:00,87.99,88.02,87.97,88.0,2187.0,75.7938,75.8196,75.7766,75.8024,2187.0
2020-02-07 10:55:00,87.98,88.09,87.95,87.98,3307.0,75.7852,75.8799,75.7593,75.7852,3307.0
2020-02-07 11:00:00,87.97,87.99,87.92,87.97,4112.0,75.7766,75.7938,75.7335,75.7766,4112.0
2020-02-07 11:05:00,87.95,87.97,87.9,87.93,2948.0,75.7593,75.7766,75.7163,75.7421,2948.0
2020-02-07 11:10:00,87.93,87.97,87.93,87.96,2708.0,75.7421,75.7766,75.7421,75.768,2708.0
2020-02-07 11:15:00,87.98,88.04,87.97,88.01,5591.0,75.7852,75.8369,75.7766,75.811,5591.0
2020-02-07 11:20:00,88.01,88.09,88.01,88.06,5602.0,75.811,75.8799,75.811,75.8541,5602.0
2020-02-07 11:25:00,88.07,88.18,88.07,88.16,5319.0,75.8627,75.9575,75.8627,75.9402,5319.0
2020-02-07 11:30:00,88.17,88.19,88.11,88.13,6421.0,75.9488,75.9661,75.8972,75.9144,6421.0
2020-02-07 11:35:00,88.13,88.21,88.11,88.18,6719.0,75.9144,75.9833,75.8972,75.9575,6719.0
2020-02-07 11:40:00,88.18,88.24,88.18,88.21,3244.0,75.9575,76.0091,75.9575,75.9833,3244.0
2020-02-07 11:45:00,88.22,88.22,88.09,88.09,1500.0,75.9919,75.9919,75.8799,75.8799,1500.0
2020-02-07 11:50:00,88.11,88.12,88.06,88.09,4544.0,75.8972,75.9058,75.8541,75.8799,4544.0
2020-02-07 11:55:00,88.11,88.11,88.05,88.05,2097.0,75.8972,75.8972,75.8455,75.8455,2097.0
2020-02-07 12:00:00,88.04,88.09,88.01,88.01,3398.0,75.8369,75.8799,75.811,75.811,3398.0
2020-02-07 12:05:00,88.02,88.08,88.01,88.07,4753.0,75.8196,75.8713,75.811,75.8627,4753.0
2020-02-07 12:10:00,88.07,88.07,88.03,88.06,1846.0,75.8627,75.8627,75.8283,75.8541,1846.0
2020-02-07 12:15:00,88.08,88.08,88.05,88.06,2096.0,75.8713,75.8713,75.8455,75.8541,2096.0
2020-02-07 12:20:00,88.05,88.08,88.04,88.06,2450.0,75.8455,75.8713,75.8369,75.8541,2450.0
2020-02-07 12:25:00,88.06,88.07,88.03,88.05,2337.0,75.8541,75.8627,75.8283,75.8455,2337.0
2020-02-07 12:30:00,88.05,88.05,88.01,88.05,1471.0,75.8455,75.8455,75.811,75.8455,1471.0
2020-02-07 12:35:00,88.04,88.04,87.98,87.98,10451.0,75.8369,75.8369,75.7852,75.7852,10451.0
2020-02-07 12:40:00,87.96,87.99,87.94,87.95,3353.0,75.768,75.7938,75.7507,75.7593,3353.0
2020-02-07 12:45:00,87.96,88.0,87.96,87.99,3711.0,75.768,75.8024,75.768,75.7938,3711.0
2020-02-07 12:50:00,87.99,88.03,87.98,88.03,3237.0,75.7938,75.8283,75.7852,75.8283,3237.0
2020-02-07 12:55:00,88.04,88.05,87.99,88.01,2095.0,75.8369,75.8455,75.7938,75.811,2095.0
2020-02-07 13:00:00,88.0,88.01,87.97,88.01,5136.0,75.8024,75.811,75.7766,75.811,5136.0
2020-02-07 13:05:00,88.01,88.01,87.98,88.01,2565.0,75.811,75.811,75.7852,75.811,2565.0
2020-02-07 13:10:00,88.0,88.01,87.96,87.96,4544.0,75.8024,75.811,75.768,75.768,4544.0
2020-02-07 13:15:00,87.97,87.99,87.94,87.99,6064.0,75.7766,75.7938,75.7507,75.7938,6064.0
2020-02-07 13:20:00,87.99,88.0,87.95,87.98,8813.0,75.7938,75.8024,75.7593,75.7852,8813.0
2020-02-07 13:25:00,87.98,88.0,87.98,88.0,1450.0,75.7852,75.8024,75.7852,75.8024,1450.0
2020-02-07 13:30:00,88.0,88.02,87.93,87.94,3431.0,75.8024,75.8196,75.7421,75.7507,3431.0
2020-02-07 13:35:00,87.96,88.04,87.89,87.89,3800.0,75.768,75.8369,75.7077,75.7077,3800.0
2020-02-07 13:40:00,87.9,87.93,87.89,87.92,2910.0,75.7163,75.7421,75.7077,75.7335,2910.0
2020-02-07 13:45:00,87.93,87.93,87.85,87.85,1759.0,75.7421,75.7421,75.6732,75.6732,1759.0
2020-02-07 13:50:00,87.84,87.9,87.84,87.89,1646.0,75.6646,75.7163,75.6646,75.7077,1646.0
2020-02-07 13:55:00,87.86,87.86,87.81,87.85,2966.0,75.6818,75.6818,75.6387,75.6732,2966.0
2020-02-07 14:00:00,87.83,87.85,87.79,87.79,2968.0,75.656,75.6732,75.6215,75.6215,2968.0
2020-02-07 14:05:00,87.8,87.86,87.8,87.81,2791.0,75.6301,75.6818,75.6301,75.6387,2791.0
2020-02-07 14:10:00,87.81,87.85,87.77,87.77,4545.0,75.6387,75.6732,75.6043,75.6043,4545.0
2020-02-07 14:15:00,87.86,87.86,87.75,87.75,8806.0,75.6818,75.6818,75.5871,75.5871,8806.0
2020-02-07 14:20:00,87.77,87.8,87.73,87.73,2614.0,75.6043,75.6301,75.5698,75.5698,2614.0
2020-02-07 14:25:00,87.72,87.77,87.67,87.73,5757.0,75.5612,75.6043,75.5182,75.5698,5757.0
2020-02-07 14:30:00,87.74,87.78,87.73,87.75,3024.0,75.5785,75.6129,75.5698,75.5871,3024.0
2020-02-07 14:35:00,87.76,87.78,87.74,87.75,1971.0,75.5957,75.6129,75.5785,75.5871,1971.0
2020-02-07 14:40:00,87.76,87.84,87.73,87.84,3192.0,75.5957,75.6646,75.5698,75.6646,3192.0
2020-02-07 14:45:00,87.84,87.84,87.81,87.82,1823.0,75.6646,75.6646,75.6387,75.6474,1823.0
2020-02-07 14:50:00,87.84,87.85,87.78,87.81,3079.0,75.6646,75.6732,75.6129,75.6387,3079.0
2020-02-07 14:55:00,87.86,87.86,87.8,87.85,4067.0,75.6818,75.6818,75.6301,75.6732,4067.0
2020-02-07 15:00:00,87.85,87.89,87.84,87.84,2433.0,75.6732,75.7077,75.6646,75.6646,2433.0
2020-02-07 15:05:00,87.87,87.88,87.84,87.84,2927.0,75.6904,75.699,75.6646,75.6646,2927.0
2020-02-07 15:10:00,87.86,87.89,87.84,87.85,1300.0,75.6818,75.7077,75.6646,75.6732,1300.0
2020-02-07 15:15:00,87.85,87.91,87.85,87.9,4547.0,75.6732,75.7249,75.6732,75.7163,4547.0
2020-02-07 15:20:00,87.9,87.9,87.82,87.86,4672.0,75.7163,75.7163,75.6474,75.6818,4672.0
2020-02-07 15:25:00,87.85,87.92,87.85,87.92,4541.0,75.6732,75.7335,75.6732,75.7335,4541.0
2020-02-07 15:30:00,87.93,87.98,87.91,87.94,9148.0,75.7421,75.7852,75.7249,75.7507,9148.0
2020-02-07 15:35:00,87.95,87.95,87.9,87.94,5961.0,75.7593,75.7593,75.7163,75.7507,5961.0
2020-02-07 15:40:00,87.95,88.01,87.95,87.98,12011.0,75.7593,75.811,75.7593,75.7852,12011.0
2020-02-07 15:45:00,87.98,88.02,87.96,88.01,12353.0,75.7852,75.8196,75.768,75.811,12353.0
2020-02-07 15:50:00,88.01,88.07,87.85,87.92,49956.0,75.811,75.8627,75.6732,75.7335,49956.0
2020-02-07 15:55:00,87.9,88.02,87.88,88.02,82182.0,75.7163,75.8196,75.699,75.8196,82182.0
2020-02-10 09:30:00,87.85,88.08,87.84,88.01,14092.0,75.6732,75.8713,75.6646,75.811,14092.0
2020-02-10 09:35:00,88.04,88.15,87.95,88.14,4171.0,75.8369,75.9316,75.7593,75.923,4171.0
2020-02-10 09:40:00,88.19,88.26,88.14,88.25,3900.0,75.9661,76.0264,75.923,76.0178,3900.0
2020-02-10 09:45:00,88.25,88.3,88.16,88.3,11816.0,76.0178,76.0608,75.9402,76.0608,11816.0
2020-02-10 09:50:00,88.31,88.31,88.2,88.3,6345.0,76.0694,76.0694,75.9747,76.0608,6345.0
2020-02-10 09:55:00,88.31,88.48,88.29,88.44,8833.0,76.0694,76.2159,76.0522,76.1814,8833.0
2020-02-10 10:00:00,88.46,88.54,88.39,88.48,10743.0,76.1987,76.2676,76.1384,76.2159,10743.0
2020-02-10 10:05:00,88.46,88.47,88.42,88.47,8087.0,76.1987,76.2073,76.1642,76.2073,8087.0
2020-02-10 10:10:00,88.47,88.48,88.34,88.34,6173.0,76.2073,76.2159,76.0953,76.0953,6173.0
2020-02-10 10:15:00,88.34,88.35,88.24,88.34,6586.0,76.0953,76.1039,76.0091,76.0953,6586.0
2020-02-10 10:20:00,88.32,88.38,88.26,88.37,4882.0,76.0781,76.1297,76.0264,76.1211,4882.0
2020-02-10 10:25:00,88.37,88.39,88.35,88.37,2834.0,76.1211,76.1384,76.1039,76.1211,2834.0
2020-02-10 10:30:00,88.42,88.42,88.32,88.32,3165.0,76.1642,76.1642,76.0781,76.0781,3165.0
2020-02-10 10:35:00,88.31,88.32,88.27,88.31,4985.0,76.0694,76.0781,76.035,76.0694,4985.0
2020-02-10 10:40:00,88.32,88.32,88.25,88.27,2352.0,76.0781,76.0781,76.0178,76.035,2352.0
2020-02-10 10:45:00,88.25,88.34,88.19,88.34,5710.0,76.0178,76.0953,75.9661,76.0953,5710.0
2020-02-10 10:50:00,88.34,88.41,88.31,88.4,8074.0,76.0953,76.1556,76.0694,76.147,8074.0
2020-02-10 10:55:00,88.4,88.46,88.39,88.43,4700.0,76.147,76.1987,76.1384,76.1728,4700.0
2020-02-10 11:00:00,88.42,88.55,88.42,88.55,8344.0,76.1642,76.2762,76.1642,76.2762,8344.0
2020-02-10 11:05:00,88.55,88.57,88.48,88.57,4562.0,76.2762,76.2934,76.2159,76.2934,4562.0
2020-02-10 11:10:00,88.57,88.57,88.53,88.55,4455.0,76.2934,76.2934,76.259,76.2762,4455.0
2020-02-10 11:15:00,88.56,88.58,88.53,88.57,3200.0,76.2848,76.302,76.259,76.2934,3200.0
2020-02-10 11:20:00,88.59,88.59,88.47,88.47,4047.0,76.3106,76.3106,76.2073,76.2073,4047.0
2020-02-10 11:25:00,88.49,88.5,88.38,88.41,6842.0,76.2245,76.2331,76.1297,76.1556,6842.0
2020-02-10 11:30:00,88.39,88.39,88.29,88.31,7413.0,76.1384,76.1384,76.0522,76.0694,7413.0
2020-02-10 11:35:00,88.29,88.38,88.27,88.38,3685.0,76.0522,76.1297,76.035,76.1297,3685.0
2020-02-10 11:40:00,88.41,88.43,88.36,88.39,3479.0,76.1556,76.1728,76.1125,76.1384,3479.0
2020-02-10 11:45:00,88.41,88.49,88.41,88.45,4610.0,76.1556,76.2245,76.1556,76.19,4610.0
2020-02-10 11:50:00,88.44,88.46,88.38,88.38,3100.0,76.1814,76.1987,76.1297,76.1297,3100.0
2020-02-10 11:55:00,88.4,88.46,88.4,88.43,6281.0,76.147,76.1987,76.147,76.1728,6281.0
2020-02-10 12:00:00,88.44,88.45,88.38,88.39,3466.0,76.1814,76.19,76.1297,76.1384,3466.0
2020-02-10 12:05:00,88.39,88.44,88.38,88.42,3415.0,76.1384,76.1814,76.1297,76.1642,3415.0
2020-02-10 12:10:00,88.43,88.48,88.43,88.48,4374.0,76.1728,76.2159,76.1728,76.2159,4374.0
2020-02-10 12:15:00,88.48,88.49,88.45,88.45,2100.0,76.2159,76.2245,76.19,76.19,2100.0
2020-02-10 12:20:00,88.46,88.47,88.41,88.43,4058.0,76.1987,76.2073,76.1556,76.1728,4058.0
2020-02-10 12:25:00,88.43,88.44,88.39,88.44,2753.0,76.1728,76.1814,76.1384,76.1814,2753.0
2020-02-10 12:30:00,88.45,88.46,88.39,88.39,4160.0,76.19,76.1987,76.1384,76.1384,4160.0
2020-02-10 12:35:00,88.37,88.42,88.35,88.4,4069.0,76.1211,76.1642,76.1039,76.147,4069.0
2020-02-10 12:40:00,88.41,88.46,88.4,88.41,4656.0,76.1556,76.1987,76.147,76.1556,4656.0
2020-02-10 12:45:00,88.42,88.43,88.35,88.37,4247.0,76.1642,76.1728,76.1039,76.1211,4247.0
2020-02-10 12:50:00,88.35,88.36,88.27,88.29,2400.0,76.1039,76.1125,76.035,76.0522,2400.0
2020-02-10 12:55:00,88.3,88.31,88.19,88.21,6333.0,76.0608,76.0694,75.9661,75.9833,6333.0
2020-02-10 13:00:00,88.21,88.27,88.21,88.26,2794.0,75.9833,76.035,75.9833,76.0264,2794.0
2020-02-10 13:05:00,88.27,88.28,88.24,88.27,2384.0,76.035,76.0436,76.0091,76.035,2384.0
2020-02-10 13:10:00,88.28,88.34,88.27,88.3,4232.0,76.0436,76.0953,76.035,76.0608,4232.0
2020-02-10 13:15:00,88.32,88.35,88.31,88.31,2799.0,76.0781,76.1039,76.0694,76.0694,2799.0
2020-02-10 13:20:00,88.31,88.34,88.29,88.34,4200.0,76.0694,76.0953,76.0522,76.0953,4200.0
2020-02-10 13:25:00,88.34,88.38,88.32,88.32,2612.0,76.0953,76.1297,76.0781,76.0781,2612.0
2020-02-10 13:30:00,88.33,88.37,88.32,88.36,4395.0,76.0867,76.1211,76.0781,76.1125,4395.0
2020-02-10 13:35:00,88.36,88.42,88.36,88.39,4284.0,76.1125,76.1642,76.1125,76.1384,4284.0
2020-02-10 13:40:00,88.39,88.4,88.32,88.33,2900.0,76.1384,76.147,76.0781,76.0867,2900.0
2020-02-10 13:45:00,88.34,88.4,88.3,88.4,5501.0,76.0953,76.147,76.0608,76.147,5501.0
2020-02-10 13:50:00,88.39,88.39,88.29,88.3,5066.0,76.1384,76.1384,76.0522,76.0608,5066.0
2020-02-10 13:55:00,88.3,88.32,88.28,88.29,5520.0,76.0608,76.0781,76.0436,76.0522,5520.0
2020-02-10 14:00:00,88.28,88.28,88.2,88.2,3150.0,76.0436,76.0436,75.9747,75.9747,3150.0
2020-02-10 14:05:00,88.2,88.25,88.19,88.23,5368.0,75.9747,76.0178,75.9661,76.0005,5368.0
2020-02-10 14:10:00,88.25,88.31,88.24,88.31,5300.0,76.0178,76.0694,76.0091,76.0694,5300.0
2020-02-10 14:15:00,88.31,88.32,88.24,88.24,4568.0,76.0694,76.0781,76.0091,76.0091,4568.0
2020-02-10 14:20:00,88.24,88.29,88.24,88.29,2931.0,76.0091,76.0522,76.0091,76.0522,2931.0
2020-02-10 14:25:00,88.28,88.32,88.28,88.31,3069.0,76.0436,76.0781,76.0436,76.0694,3069.0
2020-02-10 14:30:00,88.31,88.34,88.29,88.34,3818.0,76.0694,76.0953,76.0522,76.0953,3818.0
2020-02-10 14:35:00,88.34,88.34,88.3,88.32,2919.0,76.0953,76.0953,76.0608,76.0781,2919.0
2020-02-10 14:40:00,88.32,88.32,88.27,88.29,4872.0,76.0781,76.0781,76.035,76.0522,4872.0
2020-02-10 14:45:00,88.29,88.33,88.29,88.31,3317.0,76.0522,76.0867,76.0522,76.0694,3317.0
2020-02-10 14:50:00,88.33,88.33,88.29,88.29,3077.0,76.0867,76.0867,76.0522,76.0522,3077.0
2020-02-10 14:55:00,88.28,88.32,88.26,88.31,3600.0,76.0436,76.0781,76.0264,76.0694,3600.0
2020-02-10 15:00:00,88.33,88.39,88.33,88.36,4748.0,76.0867,76.1384,76.0867,76.1125,4748.0
2020-02-10 15:05:00,88.34,88.42,88.34,88.39,4363.0,76.0953,76.1642,76.0953,76.1384,4363.0
2020-02-10 15:10:00,88.4,88.45,88.4,88.41,6410.0,76.147,76.19,76.147,76.1556,6410.0
2020-02-10 15:15:00,88.42,88.44,88.35,88.35,5269.0,76.1642,76.1814,76.1039,76.1039,5269.0
2020-02-10 15:20:00,88.36,88.39,88.34,88.38,3326.0,76.1125,76.1384,76.0953,76.1297,3326.0
2020-02-10 15:25:00,88.38,88.4,88.36,88.39,3972.0,76.1297,76.147,76.1125,76.1384,3972.0
2020-02-10 15:30:00,88.38,88.38,88.28,88.35,8310.0,76.1297,76.1297,76.0436,76.1039,8310.0
2020-02-10 15:35:00,88.35,88.38,88.32,88.32,7211.0,76.1039,76.1297,76.0781,76.0781,7211.0
2020-02-10 15:40:00,88.31,88.35,88.31,88.32,7555.0,76.0694,76.1039,76.0694,76.0781,7555.0
2020-02-10 15:45:00,88.33,88.39,88.29,88.35,13481.0,76.0867,76.1384,76.0522,76.1039,13481.0
2020-02-10 15:50:00,88.36,88.46,88.31,88.46,22259.0,76.1125,76.1987,76.0694,76.1987,22259.0
2020-02-10 15:55:00,88.44,88.55,88.39,88.51,41908.0,76.1814,76.2762,76.1384,76.2417,41908.0
2020-02-11 09:30:00,88.75,88.75,88.27,88.27,21985.0,76.4485,76.4485,76.035,76.035,21985.0
2020-02-11 09:35:00,88.35,88.47,88.19,88.29,7413.0,76.1039,76.2073,75.9661,76.0522,7413.0
2020-02-11 09:40:00,88.31,88.49,88.31,88.38,7331.0,76.0694,76.2245,76.0694,76.1297,7331.0
2020-02-11 09:45:00,88.41,88.46,88.17,88.17,9127.0,76.1556,76.1987,75.9488,75.9488,9127.0
2020-02-11 09:50:00,88.11,88.11,87.9,87.9,5209.0,75.8972,75.8972,75.7163,75.7163,5209.0
2020-02-11 09:55:00,87.88,87.96,87.84,87.87,2204.0,75.699,75.768,75.6646,75.6904,2204.0
2020-02-11 10:00:00,87.9,87.99,87.89,87.9,6216.0,75.7163,75.7938,75.7077,75.7163,6216.0
2020-02-11 10:05:00,87.92,87.92,87.85,87.9,2121.0,75.7335,75.7335,75.6732,75.7163,2121.0
2020-02-11 10:10:00,87.91,88.01,87.89,88.0,6703.0,75.7249,75.811,75.7077,75.8024,6703.0
2020-02-11 10:15:00,88.02,88.1,87.98,88.01,5875.0,75.8196,75.8886,75.7852,75.811,5875.0
2020-02-11 10:20:00,88.0,88.14,88.0,88.03,5769.0,75.8024,75.923,75.8024,75.8283,5769.0
2020-02-11 10:25:00,88.03,88.13,88.02,88.07,2957.0,75.8283,75.9144,75.8196,75.8627,2957.0
2020-02-11 10:30:00,88.09,88.17,88.09,88.13,2263.0,75.8799,75.9488,75.8799,75.9144,2263.0
2020-02-11 10:35:00,88.14,88.15,88.08,88.15,2577.0,75.923,75.9316,75.8713,75.9316,2577.0
2020-02-11 10:40:00,88.17,88.24,88.17,88.23,1519.0,75.9488,76.0091,75.9488,76.0005,1519.0
2020-02-11 10:45:00,88.22,88.24,88.17,88.19,8370.0,75.9919,76.0091,75.9488,75.9661,8370.0
2020-02-11 10:50:00,88.2,88.25,88.19,88.24,1400.0,75.9747,76.0178,75.9661,76.0091,1400.0
2020-02-11 10:55:00,88.27,88.27,88.16,88.16,4961.0,76.035,76.035,75.9402,75.9402,4961.0
2020-02-11 11:00:00,88.16,88.23,88.14,88.14,1983.0,75.9402,76.0005,75.923,75.923,1983.0
2020-02-11 11:05:00,88.15,88.15,88.11,88.12,2144.0,75.9316,75.9316,75.8972,75.9058,2144.0
2020-02-11 11:10:00,88.14,88.14,88.07,88.1,1932.0,75.923,75.923,75.8627,75.8886,1932.0
2020-02-11 11:15:00,88.12,88.18,88.12,88.18,700.0,75.9058,75.9575,75.9058,75.9575,700.0
2020-02-11 11:20:00,88.19,88.27,88.17,88.19,25665.0,75.9661,76.035,75.9488,75.9661,25665.0
2020-02-11 11:25:00,88.19,88.25,88.15,88.25,11044.0,75.9661,76.0178,75.9316,76.0178,11044.0
2020-02-11 11:30:00,88.25,88.25,88.16,88.24,7540.0,76.0178,76.0178,75.9402,76.0091,7540.0
2020-02-11 11:35:00,88.24,88.24,88.14,88.16,9084.0,76.0091,76.0091,75.923,75.9402,9084.0
2020-02-11 11:40:00,88.16,88.26,88.16,88.23,6374.0,75.9402,76.0264,75.9402,76.0005,6374.0
2020-02-11 11:45:00,88.23,88.27,88.23,88.23,4329.0,76.0005,76.035,76.0005,76.0005,4329.0
2020-02-11 11:50:00,88.23,88.24,88.19,88.21,6288.0,76.0005,76.0091,75.9661,75.9833,6288.0
2020-02-11 11:55:00,88.24,88.26,88.18,88.21,11385.0,76.0091,76.0264,75.9575,75.9833,11385.0
2020-02-11 12:00:00,88.2,88.2,88.1,88.12,6740.0,75.9747,75.9747,75.8886,75.9058,6740.0
2020-02-11 12:05:00,88.11,88.16,88.1,88.12,6696.0,75.8972,75.9402,75.8886,75.9058,6696.0
2020-02-11 12:10:00,88.11,88.22,88.11,88.22,4176.0,75.8972,75.9919,75.8972,75.9919,4176.0
2020-02-11 12:15:00,88.24,88.29,88.23,88.28,3494.0,76.0091,76.0522,76.0005,76.0436,3494.0
2020-02-11 12:20:00,88.29,88.3,88.26,88.26,3111.0,76.0522,76.0608,76.0264,76.0264,3111.0
2020-02-11 12:25:00,88.27,88.31,88.27,88.29,1100.0,76.035,76.0694,76.035,76.0522,1100.0
2020-02-11 12:30:00,88.29,88.31,88.28,88.28,8500.0,76.0522,76.0694,76.0436,76.0436,8500.0
2020-02-11 12:35:00,88.27,88.27,88.19,88.22,5134.0,76.035,76.035,75.9661,75.9919,5134.0
2020-02-11 12:40:00,88.24,88.24,88.18,88.18,1560.0,76.0091,76.0091,75.9575,75.9575,1560.0
2020-02-11 12:45:00,88.18,88.18,88.14,88.14,2376.0,75.9575,75.9575,75.923,75.923,2376.0
2020-02-11 12:50:00,88.16,88.16,88.14,88.16,1923.0,75.9402,75.9402,75.923,75.9402,1923.0
2020-02-11 12:55:00,88.16,88.17,88.15,88.17,1135.0,75.9402,75.9488,75.9316,75.9488,1135.0
2020-02-11 13:00:00,88.17,88.21,88.14,88.2,2968.0,75.9488,75.9833,75.923,75.9747,2968.0
2020-02-11 13:05:00,88.21,88.23,88.2,88.2,2863.0,75.9833,76.0005,75.9747,75.9747,2863.0
2020-02-11 13:10:00,88.22,88.22,88.18,88.2,829.0,75.9919,75.9919,75.9575,75.9747,829.0
2020-02-11 13:15:00,88.21,88.22,88.21,88.21,2616.0,75.9833,75.9919,75.9833,75.9833,2616.0
2020-02-11 13:20:00,88.21,88.21,88.11,88.11,5659.0,75.9833,75.9833,75.8972,75.8972,5659.0
2020-02-11 13:25:00,88.12,88.12,88.06,88.06,1658.0,75.9058,75.9058,75.8541,75.8541,1658.0
2020-02-11 13:30:00,88.06,88.1,88.05,88.05,3769.0,75.8541,75.8886,75.8455,75.8455,3769.0
2020-02-11 13:35:00,88.06,88.07,87.98,87.99,8893.0,75.8541,75.8627,75.7852,75.7938,8893.0
2020-02-11 13:40:00,88.01,88.03,87.99,88.01,3157.0,75.811,75.8283,75.7938,75.811,3157.0
2020-02-11 13:45:00,88.01,88.05,88.01,88.01,3098.0,75.811,75.8455,75.811,75.811,3098.0
2020-02-11 13:50:00,88.01,88.04,87.99,88.0,3093.0,75.811,75.8369,75.7938,75.8024,3093.0
2020-02-11 13:55:00,88.01,88.06,88.0,88.02,5318.0,75.811,75.8541,75.8024,75.8196,5318.0
2020-02-11 14:00:00,88.03,88.05,87.91,87.94,3505.0,75.8283,75.8455,75.7249,75.7507,3505.0
2020-02-11 14:05:00,87.96,87.96,87.88,87.93,3212.0,75.768,75.768,75.699,75.7421,3212.0
2020-02-11 14:10:00,87.94,87.94,87.89,87.9,2539.0,75.7507,75.7507,75.7077,75.7163,2539.0
2020-02-11 14:15:00,87.9,87.92,87.86,87.88,2239.0,75.7163,75.7335,75.6818,75.699,2239.0
2020-02-11 14:20:00,87.87,87.92,87.86,87.91,5982.0,75.6904,75.7335,75.6818,75.7249,5982.0
2020-02-11 14:25:00,87.94,87.96,87.87,87.94,3943.0,75.7507,75.768,75.6904,75.7507,3943.0
2020-02-11 14:30:00,87.95,87.97,87.94,87.94,4629.0,75.7593,75.7766,75.7507,75.7507,4629.0
2020-02-11 14:35:00,87.92,88.0,87.92,87.99,4118.0,75.7335,75.8024,75.7335,75.7938,4118.0
2020-02-11 14:40:00,87.98,88.02,87.96,88.01,2895.0,75.7852,75.8196,75.768,75.811,2895.0
2020-02-11 14:45:00,88.02,88.06,88.01,88.06,4806.0,75.8196,75.8541,75.811,75.8541,4806.0
2020-02-11 14:50:00,88.06,88.07,88.02,88.03,11132.0,75.8541,75.8627,75.8196,75.8283,11132.0
2020-02-11 14:55:00,88.03,88.04,87.93,87.95,6044.0,75.8283,75.8369,75.7421,75.7593,6044.0
2020-02-11 15:00:00,87.95,88.01,87.87,87.92,4436.0,75.7593,75.811,75.6904,75.7335,4436.0
2020-02-11 15:05:00,87.9,87.94,87.84,87.84,5271.0,75.7163,75.7507,75.6646,75.6646,5271.0
2020-02-11 15:10:00,87.85,87.88,87.84,87.85,3825.0,75.6732,75.699,75.6646,75.6732,3825.0
2020-02-11 15:15:00,87.86,87.9,87.81,87.82,9081.0,75.6818,75.7163,75.6387,75.6474,9081.0
2020-02-11 15:20:00,87.83,87.86,87.8,87.86,6031.0,75.656,75.6818,75.6301,75.6818,6031.0
2020-02-11 15:25:00,87.86,87.9,87.84,87.88,4915.0,75.6818,75.7163,75.6646,75.699,4915.0
2020-02-11 15:30:00,87.89,87.93,87.83,87.88,8314.0,75.7077,75.7421,75.656,75.699,8314.0
2020-02-11 15:35:00,87.85,87.9,87.84,87.86,8255.0,75.6732,75.7163,75.6646,75.6818,8255.0
2020-02-11 15:40:00,87.86,87.92,87.85,87.9,9891.0,75.6818,75.7335,75.6732,75.7163,9891.0
2020-02-11 15:45:00,87.9,87.9,87.8,87.81,18930.0,75.7163,75.7163,75.6301,75.6387,18930.0
2020-02-11 15:50:00,87.8,87.91,87.76,87.88,31648.0,75.6301,75.7249,75.5957,75.699,31648.0
2020-02-11 15:55:00,87.87,87.88,87.7,87.81,50092.0,75.6904,75.699,75.544,75.6387,50092.0
2020-02-12 09:30:00,88.24,88.38,87.98,88.03,25544.0,76.0091,76.1297,75.7852,75.8283,25544.0
2020-02-12 09:35:00,87.93,88.07,87.74,88.07,9800.0,75.7421,75.8627,75.5785,75.8627,9800.0
2020-02-12 09:40:00,88.03,88.14,88.01,88.14,17628.0,75.8283,75.923,75.811,75.923,17628.0
2020-02-12 09:45:00,88.12,88.13,87.99,88.04,22047.0,75.9058,75.9144,75.7938,75.8369,22047.0
2020-02-12 09:50:00,88.0,88.01,87.66,87.66,10756.0,75.8024,75.811,75.5095,75.5095,10756.0
2020-02-12 09:55:00,87.66,87.66,87.53,87.64,16195.0,75.5095,75.5095,75.3976,75.4923,16195.0
2020-02-12 10:00:00,87.62,87.7,87.56,87.56,22443.0,75.4751,75.544,75.4234,75.4234,22443.0
2020-02-12 10:05:00,87.56,87.56,87.35,87.36,10956.0,75.4234,75.4234,75.2425,75.2511,10956.0
2020-02-12 10:10:00,87.35,87.57,87.33,87.56,8596.0,75.2425,75.432,75.2253,75.4234,8596.0
2020-02-12 10:15:00,87.55,87.67,87.55,87.64,5928.0,75.4148,75.5182,75.4148,75.4923,5928.0
2020-02-12 10:20:00,87.64,87.64,87.46,87.53,4678.0,75.4923,75.4923,75.3373,75.3976,4678.0
2020-02-12 10:25:00,87.53,87.56,87.48,87.56,3764.0,75.3976,75.4234,75.3545,75.4234,3764.0
2020-02-12 10:30:00,87.56,87.59,87.47,87.49,3963.0,75.4234,75.4492,75.3459,75.3631,3963.0
2020-02-12 10:35:00,87.49,87.55,87.45,87.54,5053.0,75.3631,75.4148,75.3286,75.4062,5053.0
2020-02-12 10:40:00,87.55,87.62,87.54,87.58,6458.0,75.4148,75.4751,75.4062,75.4406,6458.0
2020-02-12 10:45:00,87.58,87.72,87.58,87.67,6361.0,75.4406,75.5612,75.4406,75.5182,6361.0
2020-02-12 10:50:00,87.68,87.68,87.61,87.66,3287.0,75.5268,75.5268,75.4665,75.5095,3287.0
2020-02-12 10:55:00,87.68,87.68,87.56,87.63,6750.0,75.5268,75.5268,75.4234,75.4837,6750.0
2020-02-12 11:00:00,87.63,87.69,87.61,87.64,7757.0,75.4837,75.5354,75.4665,75.4923,7757.0
2020-02-12 11:05:00,87.67,87.68,87.59,87.59,3212.0,75.5182,75.5268,75.4492,75.4492,3212.0
2020-02-12 11:10:00,87.59,87.64,87.58,87.6,5429.0,75.4492,75.4923,75.4406,75.4579,5429.0
2020-02-12 11:15:00,87.62,87.62,87.51,87.6,10217.0,75.4751,75.4751,75.3803,75.4579,10217.0
2020-02-12 11:20:00,87.61,87.67,87.53,87.67,3229.0,75.4665,75.5182,75.3976,75.5182,3229.0
2020-02-12 11:25:00,87.69,87.9,87.68,87.9,17640.0,75.5354,75.7163,75.5268,75.7163,17640.0
2020-02-12 11:30:00,87.94,87.94,87.84,87.86,6835.0,75.7507,75.7507,75.6646,75.6818,6835.0
2020-02-12 11:35:00,87.86,87.86,87.8,87.85,5117.0,75.6818,75.6818,75.6301,75.6732,5117.0
2020-02-12 11:40:00,87.86,87.86,87.75,87.78,3477.0,75.6818,75.6818,75.5871,75.6129,3477.0
2020-02-12 11:45:00,87.77,87.89,87.75,87.89,4734.0,75.6043,75.7077,75.5871,75.7077,4734.0
2020-02-12 11:50:00,87.87,87.9,87.84,87.86,2796.0,75.6904,75.7163,75.6646,75.6818,2796.0
2020-02-12 11:55:00,87.87,87.88,87.79,87.83,6347.0,75.6904,75.699,75.6215,75.656,6347.0
2020-02-12 12:00:00,87.84,87.92,87.84,87.87,4522.0,75.6646,75.7335,75.6646,75.6904,4522.0
2020-02-12 12:05:00,87.89,87.92,87.84,87.84,3960.0,75.7077,75.7335,75.6646,75.6646,3960.0
2020-02-12 12:10:00,87.86,87.88,87.79,87.88,5946.0,75.6818,75.699,75.6215,75.699,5946.0
2020-02-12 12:15:00,87.87,87.89,87.84,87.86,4830.0,75.6904,75.7077,75.6646,75.6818,4830.0
2020-02-12 12:20:00,87.87,87.91,87.81,87.81,4329.0,75.6904,75.7249,75.6387,75.6387,4329.0
2020-02-12 12:25:00,87.83,87.87,87.82,87.86,5008.0,75.656,75.6904,75.6474,75.6818,5008.0
2020-02-12 12:30:00,87.86,87.95,87.85,87.91,7246.0,75.6818,75.7593,75.6732,75.7249,7246.0
2020-02-12 12:35:00,87.91,87.98,87.91,87.92,3604.0,75.7249,75.7852,75.7249,75.7335,3604.0
2020-02-12 12:40:00,87.94,87.95,87.89,87.94,3966.0,75.7507,75.7593,75.7077,75.7507,3966.0
2020-02-12 12:45:00,87.95,87.97,87.93,87.95,4076.0,75.7593,75.7766,75.7421,75.7593,4076.0
2020-02-12 12:50:00,87.96,87.98,87.9,87.9,2643.0,75.768,75.7852,75.7163,75.7163,2643.0
2020-02-12 12:55:00,87.9,87.91,87.87,87.88,3392.0,75.7163,75.7249,75.6904,75.699,3392.0
2020-02-12 13:00:00,87.89,87.9,87.81,87.81,4896.0,75.7077,75.7163,75.6387,75.6387,4896.0
2020-02-12 13:05:00,87.82,87.84,87.77,87.77,2658.0,75.6474,75.6646,75.6043,75.6043,2658.0
2020-02-12 13:10:00,87.77,87.8,87.72,87.8,3577.0,75.6043,75.6301,75.5612,75.6301,3577.0
2020-02-12 13:15:00,87.8,87.83,87.78,87.81,5280.0,75.6301,75.656,75.6129,75.6387,5280.0
2020-02-12 13:20:00,87.78,87.79,87.75,87.78,5795.0,75.6129,75.6215,75.5871,75.6129,5795.0
2020-02-12 13:25:00,87.78,87.85,87.75,87.85,3016.0,75.6129,75.6732,75.5871,75.6732,3016.0
2020-02-12 13:30:00,87.87,87.91,87.84,87.87,5819.0,75.6904,75.7249,75.6646,75.6904,5819.0
2020-02-12 13:35:00,87.87,87.91,87.8,87.9,13192.0,75.6904,75.7249,75.6301,75.7163,13192.0
2020-02-12 13:40:00,87.9,87.91,87.85,87.87,4572.0,75.7163,75.7249,75.6732,75.6904,4572.0
2020-02-12 13:45:00,87.87,87.88,87.84,87.84,3900.0,75.6904,75.699,75.6646,75.6646,3900.0
2020-02-12 13:50:00,87.83,87.83,87.78,87.78,4305.0,75.656,75.656,75.6129,75.6129,4305.0
2020-02-12 13:55:00,87.77,87.8,87.76,87.8,2847.0,75.6043,75.6301,75.5957,75.6301,2847.0
2020-02-12 14:00:00,87.8,87.85,87.79,87.8,5785.0,75.6301,75.6732,75.6215,75.6301,5785.0
2020-02-12 14:05:00,87.81,87.82,87.77,87.79,2980.0,75.6387,75.6474,75.6043,75.6215,2980.0
2020-02-12 14:10:00,87.8,87.83,87.79,87.79,3390.0,75.6301,75.656,75.6215,75.6215,3390.0
2020-02-12 14:15:00,87.8,87.83,87.8,87.81,2474.0,75.6301,75.656,75.6301,75.6387,2474.0
2020-02-12 14:20:00,87.82,87.83,87.79,87.8,3129.0,75.6474,75.656,75.6215,75.6301,3129.0
2020-02-12 14:25:00,87.79,87.85,87.79,87.82,3941.0,75.6215,75.6732,75.6215,75.6474,3941.0
2020-02-12 14:30:00,87.81,87.85,87.79,87.84,5355.0,75.6387,75.6732,75.6215,75.6646,5355.0
2020-02-12 14:35:00,87.84,87.87,87.8,87.86,3590.0,75.6646,75.6904,75.6301,75.6818,3590.0
2020-02-12 14:40:00,87.86,87.86,87.81,87.81,2754.0,75.6818,75.6818,75.6387,75.6387,2754.0
2020-02-12 14:45:00,87.82,87.93,87.81,87.92,5567.0,75.6474,75.7421,75.6387,75.7335,5567.0
2020-02-12 14:50:00,87.92,87.94,87.86,87.87,3708.0,75.7335,75.7507,75.6818,75.6904,3708.0
2020-02-12 14:55:00,87.87,87.91,87.86,87.9,3175.0,75.6904,75.7249,75.6818,75.7163,3175.0
2020-02-12 15:00:00,87.9,87.98,87.9,87.96,2941.0,75.7163,75.7852,75.7163,75.768,2941.0
2020-02-12 15:05:00,87.95,87.96,87.87,87.87,3839.0,75.7593,75.768,75.6904,75.6904,3839.0
2020-02-12 15:10:00,87.87,87.88,87.8,87.84,7590.0,75.6904,75.699,75.6301,75.6646,7590.0
2020-02-12 15:15:00,87.84,87.85,87.77,87.82,7825.0,75.6646,75.6732,75.6043,75.6474,7825.0
2020-02-12 15:20:00,87.83,87.85,87.8,87.82,9258.0,75.656,75.6732,75.6301,75.6474,9258.0
2020-02-12 15:25:00,87.82,87.82,87.73,87.75,10170.0,75.6474,75.6474,75.5698,75.5871,10170.0
2020-02-12 15:30:00,87.75,87.8,87.75,87.76,13057.0,75.5871,75.6301,75.5871,75.5957,13057.0
2020-02-12 15:35:00,87.77,87.83,87.76,87.82,10533.0,75.6043,75.656,75.5957,75.6474,10533.0
2020-02-12 15:40:00,87.81,87.89,87.81,87.89,10050.0,75.6387,75.7077,75.6387,75.7077,10050.0
2020-02-12 15:45:00,87.89,87.94,87.87,87.88,11340.0,75.7077,75.7507,75.6904,75.699,11340.0
2020-02-12 15:50:00,87.89,88.01,87.89,87.99,31590.0,75.7077,75.811,75.7077,75.7938,31590.0
2020-02-12 15:55:00,87.98,87.99,87.93,87.98,54884.0,75.7852,75.7938,75.7421,75.7852,54884.0
2020-02-13 09:30:00,87.7,88.14,87.6,88.08,13600.0,75.544,75.923,75.4579,75.8713,13600.0
2020-02-13 09:35:00,88.16,88.51,88.04,88.43,7651.0,75.9402,76.2417,75.8369,76.1728,7651.0
2020-02-13 09:40:00,88.37,88.52,88.19,88.2,4529.0,76.1211,76.2503,75.9661,75.9747,4529.0
2020-02-13 09:45:00,88.18,88.28,88.12,88.23,3202.0,75.9575,76.0436,75.9058,76.0005,3202.0
2020-02-13 09:50:00,88.2,88.32,88.13,88.29,6827.0,75.9747,76.0781,75.9144,76.0522,6827.0
2020-02-13 09:55:00,88.28,88.31,88.18,88.21,3400.0,76.0436,76.0694,75.9575,75.9833,3400.0
2020-02-13 10:00:00,88.21,88.24,88.09,88.1,6053.0,75.9833,76.0091,75.8799,75.8886,6053.0
2020-02-13 10:05:00,88.11,88.29,88.11,88.23,4038.0,75.8972,76.0522,75.8972,76.0005,4038.0
2020-02-13 10:10:00,88.22,88.44,88.22,88.44,4944.0,75.9919,76.1814,75.9919,76.1814,4944.0
2020-02-13 10:15:00,88.44,88.48,88.38,88.39,3199.0,76.1814,76.2159,76.1297,76.1384,3199.0
2020-02-13 10:20:00,88.41,88.53,88.41,88.46,5760.0,76.1556,76.259,76.1556,76.1987,5760.0
2020-02-13 10:25:00,88.49,88.63,88.49,88.6,5890.0,76.2245,76.3451,76.2245,76.3192,5890.0
2020-02-13 10:30:00,88.57,88.61,88.52,88.59,4578.0,76.2934,76.3279,76.2503,76.3106,4578.0
2020-02-13 10:35:00,88.56,88.6,88.47,88.53,4320.0,76.2848,76.3192,76.2073,76.259,4320.0
2020-02-13 10:40:00,88.53,88.58,88.52,88.54,2612.0,76.259,76.302,76.2503,76.2676,2612.0
2020-02-13 10:45:00,88.54,88.64,88.54,88.62,3719.0,76.2676,76.3537,76.2676,76.3365,3719.0
2020-02-13 10:50:00,88.58,88.59,88.54,88.56,2460.0,76.302,76.3106,76.2676,76.2848,2460.0
2020-02-13 10:55:00,88.55,88.56,88.5,88.52,8025.0,76.2762,76.2848,76.2331,76.2503,8025.0
2020-02-13 11:00:00,88.52,88.62,88.52,88.57,3000.0,76.2503,76.3365,76.2503,76.2934,3000.0
2020-02-13 11:05:00,88.57,88.6,88.48,88.52,3673.0,76.2934,76.3192,76.2159,76.2503,3673.0
2020-02-13 11:10:00,88.51,88.58,88.48,88.53,17301.0,76.2417,76.302,76.2159,76.259,17301.0
2020-02-13 11:15:00,88.5,88.52,88.36,88.39,3016.0,76.2331,76.2503,76.1125,76.1384,3016.0
2020-02-13 11:20:00,88.39,88.45,88.36,88.43,4889.0,76.1384,76.19,76.1125,76.1728,4889.0
2020-02-13 11:25:00,88.42,88.46,88.4,88.45,2427.0,76.1642,76.1987,76.147,76.19,2427.0
2020-02-13 11:30:00,88.48,88.57,88.47,88.56,3890.0,76.2159,76.2934,76.2073,76.2848,3890.0
2020-02-13 11:35:00,88.57,88.6,88.5,88.51,1600.0,76.2934,76.3192,76.2331,76.2417,1600.0
2020-02-13 11:40:00,88.49,88.49,88.45,88.49,609.0,76.2245,76.2245,76.19,76.2245,609.0
2020-02-13 11:45:00,88.48,88.51,88.45,88.48,1829.0,76.2159,76.2417,76.19,76.2159,1829.0
2020-02-13 11:50:00,88.45,88.46,88.41,88.44,2300.0,76.19,76.1987,76.1556,76.1814,2300.0
2020-02-13 11:55:00,88.4,88.43,88.37,88.41,1864.0,76.147,76.1728,76.1211,76.1556,1864.0
2020-02-13 12:00:00,88.42,88.44,88.39,88.43,1515.0,76.1642,76.1814,76.1384,76.1728,1515.0
2020-02-13 12:05:00,88.4,88.45,88.39,88.45,1300.0,76.147,76.19,76.1384,76.19,1300.0
2020-02-13 12:10:00,88.46,88.49,88.43,88.48,1806.0,76.1987,76.2245,76.1728,76.2159,1806.0
2020-02-13 12:15:00,88.52,88.54,88.51,88.53,1942.0,76.2503,76.2676,76.2417,76.259,1942.0
2020-02-13 12:20:00,88.52,88.59,88.51,88.59,1907.0,76.2503,76.3106,76.2417,76.3106,1907.0
2020-02-13 12:25:00,88.59,88.6,88.51,88.57,2348.0,76.3106,76.3192,76.2417,76.2934,2348.0
2020-02-13 12:30:00,88.53,88.56,88.51,88.56,3080.0,76.259,76.2848,76.2417,76.2848,3080.0
2020-02-13 12:35:00,88.58,88.58,88.52,88.54,3770.0,76.302,76.302,76.2503,76.2676,3770.0
2020-02-13 12:40:00,88.53,88.53,88.5,88.51,1110.0,76.259,76.259,76.2331,76.2417,1110.0
2020-02-13 12:45:00,88.5,88.58,88.5,88.56,1930.0,76.2331,76.302,76.2331,76.2848,1930.0
2020-02-13 12:50:00,88.55,88.55,88.51,88.53,1098.0,76.2762,76.2762,76.2417,76.259,1098.0
2020-02-13 12:55:00,88.52,88.53,88.46,88.46,2582.0,76.2503,76.259,76.1987,76.1987,2582.0
2020-02-13 13:00:00,88.46,88.5,88.45,88.45,2453.0,76.1987,76.2331,76.19,76.19,2453.0
2020-02-13 13:05:00,88.44,88.5,88.44,88.46,3955.0,76.1814,76.2331,76.1814,76.1987,3955.0
2020-02-13 13:10:00,88.48,88.53,88.43,88.45,3883.0,76.2159,76.259,76.1728,76.19,3883.0
2020-02-13 13:15:00,88.43,88.49,88.42,88.48,1400.0,76.1728,76.2245,76.1642,76.2159,1400.0
2020-02-13 13:20:00,88.5,88.56,88.46,88.54,8624.0,76.2331,76.2848,76.1987,76.2676,8624.0
2020-02-13 13:25:00,88.55,88.6,88.55,88.6,1833.0,76.2762,76.3192,76.2762,76.3192,1833.0
2020-02-13 13:30:00,88.61,88.67,88.61,88.67,2153.0,76.3279,76.3795,76.3279,76.3795,2153.0
2020-02-13 13:35:00,88.65,88.7,88.64,88.67,2332.0,76.3623,76.4054,76.3537,76.3795,2332.0
2020-02-13 13:40:00,88.69,88.74,88.69,88.72,3726.0,76.3968,76.4398,76.3968,76.4226,3726.0
2020-02-13 13:45:00,88.73,88.81,88.72,88.81,14255.0,76.4312,76.5001,76.4226,76.5001,14255.0
2020-02-13 13:50:00,88.8,88.8,88.76,88.77,3492.0,76.4915,76.4915,76.4571,76.4657,3492.0
2020-02-13 13:55:00,88.75,88.82,88.75,88.79,11392.0,76.4485,76.5088,76.4485,76.4829,11392.0
2020-02-13 14:00:00,88.79,88.85,88.77,88.83,4031.0,76.4829,76.5346,76.4657,76.5174,4031.0
2020-02-13 14:05:00,88.83,88.85,88.78,88.78,2316.0,76.5174,76.5346,76.4743,76.4743,2316.0
2020-02-13 14:10:00,88.75,88.8,88.75,88.8,3927.0,76.4485,76.4915,76.4485,76.4915,3927.0
2020-02-13 14:15:00,88.81,88.88,88.79,88.82,3904.0,76.5001,76.5604,76.4829,76.5088,3904.0
2020-02-13 14:20:00,88.83,88.86,88.79,88.82,2200.0,76.5174,76.5432,76.4829,76.5088,2200.0
2020-02-13 14:25:00,88.81,88.84,88.77,88.77,2900.0,76.5001,76.526,76.4657,76.4657,2900.0
2020-02-13 14:30:00,88.79,88.81,88.76,88.8,3073.0,76.4829,76.5001,76.4571,76.4915,3073.0
2020-02-13 14:35:00,88.82,88.83,88.76,88.8,9732.0,76.5088,76.5174,76.4571,76.4915,9732.0
2020-02-13 14:40:00,88.8,88.83,88.75,88.75,6618.0,76.4915,76.5174,76.4485,76.4485,6618.0
2020-02-13 14:45:00,88.75,88.75,88.68,88.75,4548.0,76.4485,76.4485,76.3882,76.4485,4548.0
2020-02-13 14:50:00,88.73,88.77,88.71,88.75,3892.0,76.4312,76.4657,76.414,76.4485,3892.0
2020-02-13 14:55:00,88.73,88.76,88.69,88.71,6721.0,76.4312,76.4571,76.3968,76.414,6721.0
2020-02-13 15:00:00,88.71,88.76,88.6,88.6,7201.0,76.414,76.4571,76.3192,76.3192,7201.0
2020-02-13 15:05:00,88.61,88.75,88.61,88.72,4313.0,76.3279,76.4485,76.3279,76.4226,4313.0
2020-02-13 15:10:00,88.72,88.73,88.58,88.6,5494.0,76.4226,76.4312,76.302,76.3192,5494.0
2020-02-13 15:15:00,88.61,88.69,88.61,88.67,5678.0,76.3279,76.3968,76.3279,76.3795,5678.0
2020-02-13 15:20:00,88.66,88.67,88.6,88.62,5505.0,76.3709,76.3795,76.3192,76.3365,5505.0
2020-02-13 15:25:00,88.61,88.65,88.6,88.62,5172.0,76.3279,76.3623,76.3192,76.3365,5172.0
2020-02-13 15:30:00,88.62,88.64,88.56,88.6,14220.0,76.3365,76.3537,76.2848,76.3192,14220.0
2020-02-13 15:35:00,88.61,88.65,88.54,88.56,10876.0,76.3279,76.3623,76.2676,76.2848,10876.0
2020-02-13 15:40:00,88.58,88.59,88.47,88.49,8025.0,76.302,76.3106,76.2073,76.2245,8025.0
2020-02-13 15:45:00,88.49,88.6,88.46,88.59,9291.0,76.2245,76.3192,76.1987,76.3106,9291.0
2020-02-13 15:50:00,88.59,88.68,88.55,88.61,29733.0,76.3106,76.3882,76.2762,76.3279,29733.0
2020-02-13 15:55:00,88.6,88.67,88.52,88.61,48548.0,76.3192,76.3795,76.2503,76.3279,48548.0
2020-02-14 09:30:00,88.51,88.82,88.4,88.75,21284.0,76.2417,76.5088,76.147,76.4485,21284.0
2020-02-14 09:35:00,88.81,88.83,88.67,88.7,4862.0,76.5001,76.5174,76.3795,76.4054,4862.0
2020-02-14 09:40:00,88.67,88.88,88.64,88.83,4460.0,76.3795,76.5604,76.3537,76.5174,4460.0
2020-02-14 09:45:00,88.84,88.94,88.81,88.85,7144.0,76.526,76.6121,76.5001,76.5346,7144.0
2020-02-14 09:50:00,88.83,88.95,88.82,88.94,2424.0,76.5174,76.6207,76.5088,76.6121,2424.0
2020-02-14 09:55:00,88.91,88.91,88.83,88.85,4797.0,76.5863,76.5863,76.5174,76.5346,4797.0
2020-02-14 10:00:00,88.86,88.87,88.81,88.84,3864.0,76.5432,76.5518,76.5001,76.526,3864.0
2020-02-14 10:05:00,88.84,88.86,88.8,88.84,4383.0,76.526,76.5432,76.4915,76.526,4383.0
2020-02-14 10:10:00,88.86,88.87,88.8,88.85,3464.0,76.5432,76.5518,76.4915,76.5346,3464.0
2020-02-14 10:15:00,88.86,89.0,88.85,88.94,6604.0,76.5432,76.6638,76.5346,76.6121,6604.0
2020-02-14 10:20:00,88.94,88.98,88.93,88.93,4782.0,76.6121,76.6466,76.6035,76.6035,4782.0
2020-02-14 10:25:00,88.93,88.98,88.91,88.98,7194.0,76.6035,76.6466,76.5863,76.6466,7194.0
2020-02-14 10:30:00,88.97,88.98,88.92,88.92,9078.0,76.638,76.6466,76.5949,76.5949,9078.0
2020-02-14 10:35:00,88.91,88.92,88.86,88.87,3554.0,76.5863,76.5949,76.5432,76.5518,3554.0
2020-02-14 10:40:00,88.86,88.87,88.79,88.84,4505.0,76.5432,76.5518,76.4829,76.526,4505.0
2020-02-14 10:45:00,88.84,88.96,88.81,88.95,6611.0,76.526,76.6293,76.5001,76.6207,6611.0
2020-02-14 10:50:00,88.95,88.99,88.9,88.92,4813.0,76.6207,76.6552,76.5777,76.5949,4813.0
2020-02-14 10:55:00,88.94,88.95,88.89,88.91,6973.0,76.6121,76.6207,76.5691,76.5863,6973.0
2020-02-14 11:00:00,88.92,89.0,88.84,88.94,17912.0,76.5949,76.6638,76.526,76.6121,17912.0
2020-02-14 11:05:00,88.93,89.0,88.9,88.99,11823.0,76.6035,76.6638,76.5777,76.6552,11823.0
2020-02-14 11:10:00,89.0,89.1,88.97,89.06,4153.0,76.6638,76.7499,76.638,76.7155,4153.0
2020-02-14 11:15:00,89.07,89.14,89.05,89.11,3700.0,76.7241,76.7844,76.7069,76.7586,3700.0
2020-02-14 11:20:00,89.1,89.1,89.05,89.07,3581.0,76.7499,76.7499,76.7069,76.7241,3581.0
2020-02-14 11:25:00,89.06,89.07,88.93,88.96,2850.0,76.7155,76.7241,76.6035,76.6293,2850.0
2020-02-14 11:30:00,88.96,89.02,88.92,89.01,3927.0,76.6293,76.681,76.5949,76.6724,3927.0
2020-02-14 11:35:00,89.01,89.06,88.99,88.99,3068.0,76.6724,76.7155,76.6552,76.6552,3068.0
2020-02-14 11:40:00,89.0,89.07,89.0,89.03,13585.0,76.6638,76.7241,76.6638,76.6896,13585.0
2020-02-14 11:45:00,89.06,89.06,89.0,89.01,1996.0,76.7155,76.7155,76.6638,76.6724,1996.0
2020-02-14 11:50:00,88.98,89.0,88.94,88.94,1600.0,76.6466,76.6638,76.6121,76.6121,1600.0
2020-02-14 11:55:00,88.95,88.98,88.95,88.97,2837.0,76.6207,76.6466,76.6207,76.638,2837.0
2020-02-14 12:00:00,88.94,88.97,88.93,88.93,1900.0,76.6121,76.638,76.6035,76.6035,1900.0
2020-02-14 12:05:00,88.93,88.95,88.9,88.93,1727.0,76.6035,76.6207,76.5777,76.6035,1727.0
2020-02-14 12:10:00,88.88,88.94,88.88,88.94,1542.0,76.5604,76.6121,76.5604,76.6121,1542.0
2020-02-14 12:15:00,88.93,89.01,88.93,89.0,1874.0,76.6035,76.6724,76.6035,76.6638,1874.0
2020-02-14 12:20:00,88.98,88.99,88.9,88.9,2334.0,76.6466,76.6552,76.5777,76.5777,2334.0
2020-02-14 12:25:00,88.9,88.93,88.87,88.92,1975.0,76.5777,76.6035,76.5518,76.5949,1975.0
2020-02-14 12:30:00,88.9,88.94,88.9,88.92,1428.0,76.5777,76.6121,76.5777,76.5949,1428.0
2020-02-14 12:35:00,88.92,88.93,88.9,88.93,2667.0,76.5949,76.6035,76.5777,76.6035,2667.0
2020-02-14 12:40:00,88.95,88.97,88.91,88.93,3176.0,76.6207,76.638,76.5863,76.6035,3176.0
2020-02-14 12:45:00,88.93,88.94,88.9,88.93,4522.0,76.6035,76.6121,76.5777,76.6035,4522.0
2020-02-14 12:50:00,88.92,88.95,88.88,88.9,2682.0,76.5949,76.6207,76.5604,76.5777,2682.0
2020-02-14 12:55:00,88.92,88.95,88.89,88.95,2600.0,76.5949,76.6207,76.5691,76.6207,2600.0
2020-02-14 13:00:00,88.93,88.98,88.93,88.95,6393.0,76.6035,76.6466,76.6035,76.6207,6393.0
2020-02-14 13:05:00,88.97,89.02,88.92,88.94,2902.0,76.638,76.681,76.5949,76.6121,2902.0
2020-02-14 13:10:00,88.92,89.02,88.92,89.02,1749.0,76.5949,76.681,76.5949,76.681,1749.0
2020-02-14 13:15:00,89.0,89.0,88.93,88.97,4837.0,76.6638,76.6638,76.6035,76.638,4837.0
2020-02-14 13:20:00,88.96,89.01,88.94,89.01,1421.0,76.6293,76.6724,76.6121,76.6724,1421.0
2020-02-14 13:25:00,88.98,89.01,88.97,88.98,2004.0,76.6466,76.6724,76.638,76.6466,2004.0
2020-02-14 13:30:00,88.98,89.01,88.96,89.0,2353.0,76.6466,76.6724,76.6293,76.6638,2353.0
2020-02-14 13:35:00,89.01,89.01,88.91,88.92,7105.0,76.6724,76.6724,76.5863,76.5949,7105.0
2020-02-14 13:40:00,88.91,88.93,88.89,88.9,16232.0,76.5863,76.6035,76.5691,76.5777,16232.0
2020-02-14 13:45:00,88.9,88.91,88.87,88.9,5418.0,76.5777,76.5863,76.5518,76.5777,5418.0
2020-02-14 13:50:00,88.89,88.92,88.87,88.87,3435.0,76.5691,76.5949,76.5518,76.5518,3435.0
2020-02-14 13:55:00,88.89,88.92,88.88,88.91,4300.0,76.5691,76.5949,76.5604,76.5863,4300.0
2020-02-14 14:00:00,88.91,88.97,88.91,88.97,5117.0,76.5863,76.638,76.5863,76.638,5117.0
2020-02-14 14:05:00,88.97,89.01,88.94,88.95,8727.0,76.638,76.6724,76.6121,76.6207,8727.0
2020-02-14 14:10:00,88.95,88.97,88.9,88.91,6353.0,76.6207,76.638,76.5777,76.5863,6353.0
2020-02-14 14:15:00,88.91,88.91,88.81,88.81,11946.0,76.5863,76.5863,76.5001,76.5001,11946.0
2020-02-14 14:20:00,88.82,88.91,88.81,88.9,3075.0,76.5088,76.5863,76.5001,76.5777,3075.0
2020-02-14 14:25:00,88.9,88.97,88.9,88.97,4246.0,76.5777,76.638,76.5777,76.638,4246.0
2020-02-14 14:30:00,88.96,88.99,88.92,88.99,5214.0,76.6293,76.6552,76.5949,76.6552,5214.0
2020-02-14 14:35:00,89.02,89.09,88.99,89.05,3790.0,76.681,76.7413,76.6552,76.7069,3790.0
2020-02-14 14:40:00,89.02,89.02,89.0,89.01,2739.0,76.681,76.681,76.6638,76.6724,2739.0
2020-02-14 14:45:00,89.0,89.02,88.95,88.97,6709.0,76.6638,76.681,76.6207,76.638,6709.0
2020-02-14 14:50:00,88.94,88.95,88.91,88.93,3039.0,76.6121,76.6207,76.5863,76.6035,3039.0
2020-02-14 14:55:00,88.92,88.93,88.9,88.91,3826.0,76.5949,76.6035,76.5777,76.5863,3826.0
2020-02-14 15:00:00,88.91,88.96,88.9,88.93,5023.0,76.5863,76.6293,76.5777,76.6035,5023.0
2020-02-14 15:05:00,88.93,88.95,88.91,88.94,7604.0,76.6035,76.6207,76.5863,76.6121,7604.0
2020-02-14 15:10:00,88.94,88.98,88.87,88.9,6004.0,76.6121,76.6466,76.5518,76.5777,6004.0
2020-02-14 15:15:00,88.9,88.92,88.87,88.91,4168.0,76.5777,76.5949,76.5518,76.5863,4168.0
2020-02-14 15:20:00,88.91,88.99,88.91,88.96,5972.0,76.5863,76.6552,76.5863,76.6293,5972.0
2020-02-14 15:25:00,88.95,88.99,88.94,88.95,6907.0,76.6207,76.6552,76.6121,76.6207,6907.0
2020-02-14 15:30:00,88.95,88.97,88.92,88.96,10380.0,76.6207,76.638,76.5949,76.6293,10380.0
2020-02-14 15:35:00,88.96,89.05,88.96,89.04,8345.0,76.6293,76.7069,76.6293,76.6983,8345.0
2020-02-14 15:40:00,89.03,89.11,89.02,89.1,7414.0,76.6896,76.7586,76.681,76.7499,7414.0
2020-02-14 15:45:00,89.09,89.19,89.08,89.19,12300.0,76.7413,76.8275,76.7327,76.8275,12300.0
2020-02-14 15:50:00,89.19,89.2,89.14,89.16,23888.0,76.8275,76.8361,76.7844,76.8016,23888.0
2020-02-14 15:55:00,89.16,89.22,89.14,89.2,46321.0,76.8016,76.8533,76.7844,76.8361,46321.0
2020-02-18 09:30:00,89.44,89.44,89.19,89.32,41394.0,77.0428,77.0428,76.8275,76.9394,41394.0
2020-02-18 09:35:00,89.36,89.39,89.08,89.38,13342.0,76.9739,76.9997,76.7327,76.9911,13342.0
2020-02-18 09:40:00,89.38,89.55,89.29,89.55,15679.0,76.9911,77.1376,76.9136,77.1376,15679.0
2020-02-18 09:45:00,89.49,89.59,89.45,89.54,19445.0,77.0859,77.172,77.0514,77.129,19445.0
2020-02-18 09:50:00,89.58,89.58,89.37,89.44,8689.0,77.1634,77.1634,76.9825,77.0428,8689.0
2020-02-18 09:55:00,89.47,89.61,89.4,89.61,5843.0,77.0687,77.1893,77.0084,77.1893,5843.0
2020-02-18 10:00:00,89.63,89.63,89.56,89.62,7608.0,77.2065,77.2065,77.1462,77.1979,7608.0
2020-02-18 10:05:00,89.62,89.67,89.59,89.62,6031.0,77.1979,77.2409,77.172,77.1979,6031.0
2020-02-18 10:10:00,89.61,89.68,89.58,89.68,6523.0,77.1893,77.2496,77.1634,77.2496,6523.0
2020-02-18 10:15:00,89.7,89.7,89.59,89.61,6139.0,77.2668,77.2668,77.172,77.1893,6139.0
2020-02-18 10:20:00,89.61,89.64,89.56,89.61,13505.0,77.1893,77.2151,77.1462,77.1893,13505.0
2020-02-18 10:25:00,89.58,89.66,89.48,89.48,20268.0,77.1634,77.2323,77.0773,77.0773,20268.0
2020-02-18 10:30:00,89.49,89.56,89.46,89.56,16324.0,77.0859,77.1462,77.06,77.1462,16324.0
2020-02-18 10:35:00,89.54,89.58,89.45,89.5,15661.0,77.129,77.1634,77.0514,77.0945,15661.0
2020-02-18 10:40:00,89.48,89.55,89.48,89.52,14976.0,77.0773,77.1376,77.0773,77.1117,14976.0
2020-02-18 10:45:00,89.51,89.6,89.48,89.55,23192.0,77.1031,77.1806,77.0773,77.1376,23192.0
2020-02-18 10:50:00,89.55,89.58,89.45,89.45,14298.0,77.1376,77.1634,77.0514,77.0514,14298.0
2020-02-18 10:55:00,89.44,89.5,89.27,89.3,12545.0,77.0428,77.0945,76.8964,76.9222,12545.0
2020-02-18 11:00:00,89.31,89.32,89.18,89.32,20038.0,76.9308,76.9394,76.8189,76.9394,20038.0
2020-02-18 11:05:00,89.3,89.42,89.21,89.42,6907.0,76.9222,77.0256,76.8447,77.0256,6907.0
2020-02-18 11:10:00,89.43,89.43,89.34,89.36,3297.0,77.0342,77.0342,76.9567,76.9739,3297.0
2020-02-18 11:15:00,89.31,89.32,89.25,89.28,5923.0,76.9308,76.9394,76.8792,76.905,5923.0
2020-02-18 11:20:00,89.26,89.29,89.19,89.2,8499.0,76.8878,76.9136,76.8275,76.8361,8499.0
2020-02-18 11:25:00,89.19,89.27,89.17,89.22,4534.0,76.8275,76.8964,76.8102,76.8533,4534.0
2020-02-18 11:30:00,89.25,89.29,89.18,89.18,4681.0,76.8792,76.9136,76.8189,76.8189,4681.0
2020-02-18 11:35:00,89.2,89.26,89.2,89.23,3263.0,76.8361,76.8878,76.8361,76.8619,3263.0
2020-02-18 11:40:00,89.23,89.25,89.19,89.19,5444.0,76.8619,76.8792,76.8275,76.8275,5444.0
2020-02-18 11:45:00,89.19,89.19,89.12,89.15,4281.0,76.8275,76.8275,76.7672,76.793,4281.0
2020-02-18 11:50:00,89.15,89.26,89.15,89.26,4227.0,76.793,76.8878,76.793,76.8878,4227.0
2020-02-18 11:55:00,89.25,89.25,89.16,89.17,4558.0,76.8792,76.8792,76.8016,76.8102,4558.0
2020-02-18 12:00:00,89.17,89.2,89.17,89.18,3201.0,76.8102,76.8361,76.8102,76.8189,3201.0
2020-02-18 12:05:00,89.16,89.22,89.12,89.17,3608.0,76.8016,76.8533,76.7672,76.8102,3608.0
2020-02-18 12:10:00,89.18,89.22,89.17,89.22,1243.0,76.8189,76.8533,76.8102,76.8533,1243.0
2020-02-18 12:15:00,89.21,89.21,89.12,89.13,4411.0,76.8447,76.8447,76.7672,76.7758,4411.0
2020-02-18 12:20:00,89.15,89.17,89.11,89.11,2351.0,76.793,76.8102,76.7586,76.7586,2351.0
2020-02-18 12:25:00,89.12,89.15,89.12,89.14,1614.0,76.7672,76.793,76.7672,76.7844,1614.0
2020-02-18 12:30:00,89.16,89.23,89.14,89.23,1596.0,76.8016,76.8619,76.7844,76.8619,1596.0
2020-02-18 12:35:00,89.22,89.27,89.22,89.25,1754.0,76.8533,76.8964,76.8533,76.8792,1754.0
2020-02-18 12:40:00,89.26,89.28,89.25,89.26,1560.0,76.8878,76.905,76.8792,76.8878,1560.0
2020-02-18 12:45:00,89.27,89.29,89.24,89.29,3811.0,76.8964,76.9136,76.8705,76.9136,3811.0
2020-02-18 12:50:00,89.28,89.28,89.23,89.25,2444.0,76.905,76.905,76.8619,76.8792,2444.0
2020-02-18 12:55:00,89.27,89.28,89.18,89.2,2878.0,76.8964,76.905,76.8189,76.8361,2878.0
2020-02-18 13:00:00,89.21,89.29,89.21,89.27,2079.0,76.8447,76.9136,76.8447,76.8964,2079.0
2020-02-18 13:05:00,89.25,89.29,89.23,89.29,2522.0,76.8792,76.9136,76.8619,76.9136,2522.0
2020-02-18 13:10:00,89.25,89.29,89.25,89.29,1029.0,76.8792,76.9136,76.8792,76.9136,1029.0
2020-02-18 13:15:00,89.27,89.27,89.16,89.2,2316.0,76.8964,76.8964,76.8016,76.8361,2316.0
2020-02-18 13:20:00,89.19,89.23,89.19,89.19,1130.0,76.8275,76.8619,76.8275,76.8275,1130.0
2020-02-18 13:25:00,89.19,89.22,89.18,89.21,1300.0,76.8275,76.8533,76.8189,76.8447,1300.0
2020-02-18 13:30:00,89.2,89.24,89.19,89.19,4494.0,76.8361,76.8705,76.8275,76.8275,4494.0
2020-02-18 13:35:00,89.2,89.24,89.19,89.23,2708.0,76.8361,76.8705,76.8275,76.8619,2708.0
2020-02-18 13:40:00,89.26,89.3,89.26,89.28,3395.0,76.8878,76.9222,76.8878,76.905,3395.0
2020-02-18 13:45:00,89.27,89.28,89.23,89.23,3291.0,76.8964,76.905,76.8619,76.8619,3291.0
2020-02-18 13:50:00,89.23,89.23,89.16,89.17,4927.0,76.8619,76.8619,76.8016,76.8102,4927.0
2020-02-18 13:55:00,89.16,89.26,89.15,89.26,5707.0,76.8016,76.8878,76.793,76.8878,5707.0
2020-02-18 14:00:00,89.27,89.27,89.22,89.22,4901.0,76.8964,76.8964,76.8533,76.8533,4901.0
2020-02-18 14:05:00,89.23,89.27,89.18,89.2,3305.0,76.8619,76.8964,76.8189,76.8361,3305.0
2020-02-18 14:10:00,89.2,89.22,89.17,89.18,4859.0,76.8361,76.8533,76.8102,76.8189,4859.0
2020-02-18 14:15:00,89.18,89.32,89.18,89.32,5286.0,76.8189,76.9394,76.8189,76.9394,5286.0
2020-02-18 14:20:00,89.31,89.4,89.31,89.4,3188.0,76.9308,77.0084,76.9308,77.0084,3188.0
2020-02-18 14:25:00,89.42,89.45,89.4,89.41,3450.0,77.0256,77.0514,77.0084,77.017,3450.0
2020-02-18 14:30:00,89.43,89.44,89.39,89.4,1499.0,77.0342,77.0428,76.9997,77.0084,1499.0
2020-02-18 14:35:00,89.4,89.44,89.39,89.4,2619.0,77.0084,77.0428,76.9997,77.0084,2619.0
2020-02-18 14:40:00,89.43,89.47,89.42,89.46,3250.0,77.0342,77.0687,77.0256,77.06,3250.0
2020-02-18 14:45:00,89.43,89.45,89.41,89.43,4198.0,77.0342,77.0514,77.017,77.0342,4198.0
2020-02-18 14:50:00,89.42,89.43,89.4,89.42,2800.0,77.0256,77.0342,77.0084,77.0256,2800.0
2020-02-18 14:55:00,89.41,89.44,89.41,89.42,2615.0,77.017,77.0428,77.017,77.0256,2615.0
2020-02-18 15:00:00,89.43,89.45,89.39,89.44,4866.0,77.0342,77.0514,76.9997,77.0428,4866.0
2020-02-18 15:05:00,89.46,89.49,89.44,89.49,3373.0,77.06,77.0859,77.0428,77.0859,3373.0
2020-02-18 15:10:00,89.47,89.56,89.47,89.52,4446.0,77.0687,77.1462,77.0687,77.1117,4446.0
2020-02-18 15:15:00,89.52,89.52,89.43,89.47,6704.0,77.1117,77.1117,77.0342,77.0687,6704.0
2020-02-18 15:20:00,89.46,89.53,89.43,89.51,11653.0,77.06,77.1203,77.0342,77.1031,11653.0
2020-02-18 15:25:00,89.51,89.53,89.47,89.53,5671.0,77.1031,77.1203,77.0687,77.1203,5671.0
2020-02-18 15:30:00,89.52,89.6,89.45,89.5,34979.0,77.1117,77.1806,77.0514,77.0945,34979.0
2020-02-18 15:35:00,89.51,89.51,89.44,89.44,7234.0,77.1031,77.1031,77.0428,77.0428,7234.0
2020-02-18 15:40:00,89.45,89.47,89.41,89.45,9014.0,77.0514,77.0687,77.017,77.0514,9014.0
2020-02-18 15:45:00,89.44,89.45,89.41,89.42,15224.0,77.0428,77.0514,77.017,77.0256,15224.0
2020-02-18 15:50:00,89.41,89.43,89.34,89.36,24949.0,77.017,77.0342,76.9567,76.9739,24949.0
2020-02-18 15:55:00,89.36,89.38,89.32,89.38,33981.0,76.9739,76.9911,76.9394,76.9911,33981.0
2020-02-19 09:30:00,89.72,89.83,89.51,89.7,18216.0,77.284,77.3788,77.1031,77.2668,18216.0
2020-02-19 09:35:00,89.73,89.82,89.65,89.73,3105.0,77.2926,77.3701,77.2237,77.2926,3105.0
2020-02-19 09:40:00,89.72,89.77,89.6,89.61,4757.0,77.284,77.3271,77.1806,77.1893,4757.0
2020-02-19 09:45:00,89.6,89.69,89.56,89.56,5091.0,77.1806,77.2582,77.1462,77.1462,5091.0
2020-02-19 09:50:00,89.61,89.68,89.55,89.62,4822.0,77.1893,77.2496,77.1376,77.1979,4822.0
2020-02-19 09:55:00,89.59,89.63,89.54,89.55,29609.0,77.172,77.2065,77.129,77.1376,29609.0
2020-02-19 10:00:00,89.58,89.64,89.5,89.58,9227.0,77.1634,77.2151,77.0945,77.1634,9227.0
2020-02-19 10:05:00,89.62,89.65,89.58,89.63,4794.0,77.1979,77.2237,77.1634,77.2065,4794.0
2020-02-19 10:10:00,89.61,89.62,89.5,89.59,8855.0,77.1893,77.1979,77.0945,77.172,8855.0
2020-02-19 10:15:00,89.61,89.68,89.6,89.68,6348.0,77.1893,77.2496,77.1806,77.2496,6348.0
2020-02-19 10:20:00,89.7,89.75,89.65,89.68,4605.0,77.2668,77.3098,77.2237,77.2496,4605.0
2020-02-19 10:25:00,89.69,89.7,89.61,89.67,4867.0,77.2582,77.2668,77.1893,77.2409,4867.0
2020-02-19 10:30:00,89.67,89.74,89.66,89.7,3625.0,77.2409,77.3012,77.2323,77.2668,3625.0
2020-02-19 10:35:00,89.71,89.78,89.68,89.78,6154.0,77.2754,77.3357,77.2496,77.3357,6154.0
2020-02-19 10:40:00,89.82,89.88,89.79,89.86,7240.0,77.3701,77.4218,77.3443,77.4046,7240.0
2020-02-19 10:45:00,89.85,89.96,89.85,89.95,7105.0,77.396,77.4907,77.396,77.4821,7105.0
2020-02-19 10:50:00,89.94,89.94,89.87,89.91,4040.0,77.4735,77.4735,77.4132,77.4477,4040.0
2020-02-19 10:55:00,89.92,89.99,89.91,89.96,8258.0,77.4563,77.5166,77.4477,77.4907,8258.0
2020-02-19 11:00:00,89.97,90.0,89.96,89.97,6781.0,77.4994,77.5252,77.4907,77.4994,6781.0
2020-02-19 11:05:00,89.98,90.14,89.93,89.98,39289.0,77.508,77.6458,77.4649,77.508,39289.0
2020-02-19 11:10:00,90.02,90.06,89.98,90.05,6988.0,77.5424,77.5769,77.508,77.5683,6988.0
2020-02-19 11:15:00,90.05,90.05,89.98,90.01,5134.0,77.5683,77.5683,77.508,77.5338,5134.0
2020-02-19 11:20:00,90.01,90.08,90.01,90.07,10027.0,77.5338,77.5941,77.5338,77.5855,10027.0
2020-02-19 11:25:00,90.09,90.15,90.07,90.07,6386.0,77.6027,77.6544,77.5855,77.5855,6386.0
2020-02-19 11:30:00,90.08,90.08,90.0,90.04,5754.0,77.5941,77.5941,77.5252,77.5597,5754.0
2020-02-19 11:35:00,90.03,90.04,89.95,89.95,4303.0,77.551,77.5597,77.4821,77.4821,4303.0
2020-02-19 11:40:00,89.98,90.01,89.95,90.0,5412.0,77.508,77.5338,77.4821,77.5252,5412.0
2020-02-19 11:45:00,90.0,90.06,90.0,90.03,4524.0,77.5252,77.5769,77.5252,77.551,4524.0
2020-02-19 11:50:00,90.03,90.03,89.97,90.03,5825.0,77.551,77.551,77.4994,77.551,5825.0
2020-02-19 11:55:00,90.01,90.04,89.97,89.98,4840.0,77.5338,77.5597,77.4994,77.508,4840.0
2020-02-19 12:00:00,90.02,90.02,89.97,89.97,4373.0,77.5424,77.5424,77.4994,77.4994,4373.0
2020-02-19 12:05:00,89.95,90.11,89.95,90.11,9575.0,77.4821,77.6199,77.4821,77.6199,9575.0
2020-02-19 12:10:00,90.12,90.12,90.01,90.06,9474.0,77.6286,77.6286,77.5338,77.5769,9474.0
2020-02-19 12:15:00,90.06,90.1,90.05,90.09,4299.0,77.5769,77.6113,77.5683,77.6027,4299.0
2020-02-19 12:20:00,90.08,90.08,90.03,90.03,4896.0,77.5941,77.5941,77.551,77.551,4896.0
2020-02-19 12:25:00,90.03,90.06,90.01,90.02,6641.0,77.551,77.5769,77.5338,77.5424,6641.0
2020-02-19 12:30:00,90.04,90.09,90.04,90.06,4372.0,77.5597,77.6027,77.5597,77.5769,4372.0
2020-02-19 12:35:00,90.05,90.07,90.03,90.06,5910.0,77.5683,77.5855,77.551,77.5769,5910.0
2020-02-19 12:40:00,90.07,90.09,90.03,90.09,7233.0,77.5855,77.6027,77.551,77.6027,7233.0
2020-02-19 12:45:00,90.09,90.14,90.09,90.13,3954.0,77.6027,77.6458,77.6027,77.6372,3954.0
2020-02-19 12:50:00,90.14,90.14,90.08,90.09,3123.0,77.6458,77.6458,77.5941,77.6027,3123.0
2020-02-19 12:55:00,90.09,90.09,90.04,90.08,2586.0,77.6027,77.6027,77.5597,77.5941,2586.0
2020-02-19 13:00:00,90.08,90.09,90.06,90.08,3951.0,77.5941,77.6027,77.5769,77.5941,3951.0
2020-02-19 13:05:00,90.06,90.08,90.06,90.06,3011.0,77.5769,77.5941,77.5769,77.5769,3011.0
2020-02-19 13:10:00,90.07,90.07,90.02,90.03,4128.0,77.5855,77.5855,77.5424,77.551,4128.0
2020-02-19 13:15:00,90.03,90.1,90.02,90.09,8526.0,77.551,77.6113,77.5424,77.6027,8526.0
2020-02-19 13:20:00,90.09,90.09,90.03,90.03,4721.0,77.6027,77.6027,77.551,77.551,4721.0
2020-02-19 13:25:00,90.06,90.07,90.03,90.04,4479.0,77.5769,77.5855,77.551,77.5597,4479.0
2020-02-19 13:30:00,90.06,90.13,90.06,90.13,7602.0,77.5769,77.6372,77.5769,77.6372,7602.0
2020-02-19 13:35:00,90.13,90.13,90.1,90.11,5910.0,77.6372,77.6372,77.6113,77.6199,5910.0
2020-02-19 13:40:00,90.12,90.12,90.08,90.09,5341.0,77.6286,77.6286,77.5941,77.6027,5341.0
2020-02-19 13:45:00,90.09,90.11,90.09,90.11,6473.0,77.6027,77.6199,77.6027,77.6199,6473.0
2020-02-19 13:50:00,90.11,90.14,90.1,90.13,9163.0,77.6199,77.6458,77.6113,77.6372,9163.0
2020-02-19 13:55:00,90.14,90.17,90.09,90.13,10207.0,77.6458,77.6716,77.6027,77.6372,10207.0
2020-02-19 14:00:00,90.14,90.2,90.1,90.2,8898.0,77.6458,77.6975,77.6113,77.6975,8898.0
2020-02-19 14:05:00,90.2,90.2,90.15,90.19,10091.0,77.6975,77.6975,77.6544,77.6889,10091.0
2020-02-19 14:10:00,90.19,90.19,90.14,90.17,4478.0,77.6889,77.6889,77.6458,77.6716,4478.0
2020-02-19 14:15:00,90.19,90.23,90.15,90.17,13251.0,77.6889,77.7233,77.6544,77.6716,13251.0
2020-02-19 14:20:00,90.17,90.19,90.14,90.17,9321.0,77.6716,77.6889,77.6458,77.6716,9321.0
2020-02-19 14:25:00,90.18,90.18,90.13,90.17,3827.0,77.6802,77.6802,77.6372,77.6716,3827.0
2020-02-19 14:30:00,90.17,90.19,90.16,90.17,3039.0,77.6716,77.6889,77.663,77.6716,3039.0
2020-02-19 14:35:00,90.17,90.17,90.13,90.16,5290.0,77.6716,77.6716,77.6372,77.663,5290.0
2020-02-19 14:40:00,90.16,90.24,90.14,90.24,7575.0,77.663,77.7319,77.6458,77.7319,7575.0
2020-02-19 14:45:00,90.22,90.23,90.13,90.13,8732.0,77.7147,77.7233,77.6372,77.6372,8732.0
2020-02-19 14:50:00,90.14,90.16,90.1,90.1,8640.0,77.6458,77.663,77.6113,77.6113,8640.0
2020-02-19 14:55:00,90.09,90.12,90.08,90.11,5690.0,77.6027,77.6286,77.5941,77.6199,5690.0
2020-02-19 15:00:00,90.12,90.2,90.11,90.19,7829.0,77.6286,77.6975,77.6199,77.6889,7829.0
2020-02-19 15:05:00,90.2,90.35,90.19,90.25,28795.0,77.6975,77.8267,77.6889,77.7405,28795.0
2020-02-19 15:10:00,90.24,90.25,90.17,90.18,13390.0,77.7319,77.7405,77.6716,77.6802,13390.0
2020-02-19 15:15:00,90.19,90.24,90.19,90.2,9249.0,77.6889,77.7319,77.6889,77.6975,9249.0
2020-02-19 15:20:00,90.2,90.21,90.16,90.21,11700.0,77.6975,77.7061,77.663,77.7061,11700.0
2020-02-19 15:25:00,90.21,90.24,90.17,90.2,10152.0,77.7061,77.7319,77.6716,77.6975,10152.0
2020-02-19 15:30:00,90.21,90.26,90.19,90.2,16995.0,77.7061,77.7492,77.6889,77.6975,16995.0
2020-02-19 15:35:00,90.21,90.28,90.21,90.26,32259.0,77.7061,77.7664,77.7061,77.7492,32259.0
2020-02-19 15:40:00,90.25,90.29,90.22,90.23,23357.0,77.7405,77.775,77.7147,77.7233,23357.0
2020-02-19 15:45:00,90.23,90.25,90.1,90.14,20171.0,77.7233,77.7405,77.6113,77.6458,20171.0
2020-02-19 15:50:00,90.15,90.15,90.05,90.06,46179.0,77.6544,77.6544,77.5683,77.5769,46179.0
2020-02-19 15:55:00,90.06,90.16,90.06,90.12,84832.0,77.5769,77.663,77.5769,77.6286,84832.0
2020-02-20 09:30:00,90.29,90.39,89.86,90.32,42149.0,77.775,77.8611,77.4046,77.8008,42149.0
2020-02-20 09:35:00,90.33,90.49,90.18,90.2,8859.0,77.8095,77.9473,77.6802,77.6975,8859.0
2020-02-20 09:40:00,90.23,90.32,90.14,90.23,12289.0,77.7233,77.8008,77.6458,77.7233,12289.0
2020-02-20 09:45:00,90.17,90.22,90.1,90.21,19991.0,77.6716,77.7147,77.6113,77.7061,19991.0
2020-02-20 09:50:00,90.23,90.31,90.21,90.26,11103.0,77.7233,77.7922,77.7061,77.7492,11103.0
2020-02-20 09:55:00,90.26,90.29,90.2,90.29,23822.0,77.7492,77.775,77.6975,77.775,23822.0
2020-02-20 10:00:00,90.29,90.38,90.28,90.35,16830.0,77.775,77.8525,77.7664,77.8267,16830.0
2020-02-20 10:05:00,90.35,90.44,90.34,90.4,22625.0,77.8267,77.9042,77.8181,77.8698,22625.0
2020-02-20 10:10:00,90.4,90.47,90.37,90.41,21609.0,77.8698,77.93,77.8439,77.8784,21609.0
2020-02-20 10:15:00,90.4,90.44,90.34,90.34,13145.0,77.8698,77.9042,77.8181,77.8181,13145.0
2020-02-20 10:20:00,90.35,90.42,90.34,90.37,12372.0,77.8267,77.887,77.8181,77.8439,12372.0
2020-02-20 10:25:00,90.38,90.52,90.36,90.52,18957.0,77.8525,77.9731,77.8353,77.9731,18957.0
2020-02-20 10:30:00,90.54,90.54,90.41,90.45,9399.0,77.9903,77.9903,77.8784,77.9128,9399.0
2020-02-20 10:35:00,90.45,90.5,90.4,90.43,9431.0,77.9128,77.9559,77.8698,77.8956,9431.0
2020-02-20 10:40:00,90.43,90.5,90.42,90.48,5297.0,77.8956,77.9559,77.887,77.9387,5297.0
2020-02-20 10:45:00,90.48,90.49,90.4,90.45,8390.0,77.9387,77.9473,77.8698,77.9128,8390.0
2020-02-20 10:50:00,90.44,90.51,90.41,90.44,20390.0,77.9042,77.9645,77.8784,77.9042,20390.0
2020-02-20 10:55:00,90.44,90.5,90.42,90.45,16611.0,77.9042,77.9559,77.887,77.9128,16611.0
2020-02-20 11:00:00,90.44,90.46,90.29,90.3,20435.0,77.9042,77.9214,77.775,77.7836,20435.0
2020-02-20 11:05:00,90.29,90.31,90.23,90.3,16071.0,77.775,77.7922,77.7233,77.7836,16071.0
2020-02-20 11:10:00,90.31,90.32,90.25,90.28,36748.0,77.7922,77.8008,77.7405,77.7664,36748.0
2020-02-20 11:15:00,90.28,90.28,90.0,90.01,25205.0,77.7664,77.7664,77.5252,77.5338,25205.0
2020-02-20 11:20:00,90.0,90.01,89.84,89.93,14113.0,77.5252,77.5338,77.3874,77.4649,14113.0
2020-02-20 11:25:00,89.92,89.93,89.61,89.61,14755.0,77.4563,77.4649,77.1893,77.1893,14755.0
2020-02-20 11:30:00,89.62,89.66,89.05,89.23,45524.0,77.1979,77.2323,76.7069,76.8619,45524.0
2020-02-20 11:35:00,89.27,89.4,89.2,89.35,16917.0,76.8964,77.0084,76.8361,76.9653,16917.0
2020-02-20 11:40:00,89.38,89.62,89.36,89.53,29631.0,76.9911,77.1979,76.9739,77.1203,29631.0
2020-02-20 11:45:00,89.53,89.53,89.32,89.38,8880.0,77.1203,77.1203,76.9394,76.9911,8880.0
2020-02-20 11:50:00,89.38,89.51,89.3,89.49,14637.0,76.9911,77.1031,76.9222,77.0859,14637.0
2020-02-20 11:55:00,89.47,89.52,89.28,89.32,11402.0,77.0687,77.1117,76.905,76.9394,11402.0
2020-02-20 12:00:00,89.31,89.31,89.17,89.23,11688.0,76.9308,76.9308,76.8102,76.8619,11688.0
2020-02-20 12:05:00,89.24,89.27,89.13,89.13,11212.0,76.8705,76.8964,76.7758,76.7758,11212.0
2020-02-20 12:10:00,89.13,89.42,89.13,89.4,10330.0,76.7758,77.0256,76.7758,77.0084,10330.0
2020-02-20 12:15:00,89.39,89.4,89.31,89.33,5823.0,76.9997,77.0084,76.9308,76.9481,5823.0
2020-02-20 12:20:00,89.31,89.33,89.21,89.22,6550.0,76.9308,76.9481,76.8447,76.8533,6550.0
2020-02-20 12:25:00,89.23,89.28,89.16,89.21,10781.0,76.8619,76.905,76.8016,76.8447,10781.0
2020-02-20 12:30:00,89.23,89.31,89.11,89.27,20306.0,76.8619,76.9308,76.7586,76.8964,20306.0
2020-02-20 12:35:00,89.28,89.33,89.25,89.33,9204.0,76.905,76.9481,76.8792,76.9481,9204.0
2020-02-20 12:40:00,89.29,89.33,89.21,89.24,16880.0,76.9136,76.9481,76.8447,76.8705,16880.0
2020-02-20 12:45:00,89.24,89.36,89.16,89.32,9312.0,76.8705,76.9739,76.8016,76.9394,9312.0
2020-02-20 12:50:00,89.33,89.42,89.31,89.39,12859.0,76.9481,77.0256,76.9308,76.9997,12859.0
2020-02-20 12:55:00,89.41,89.59,89.4,89.59,10303.0,77.017,77.172,77.0084,77.172,10303.0
2020-02-20 13:00:00,89.56,89.57,89.47,89.54,21302.0,77.1462,77.1548,77.0687,77.129,21302.0
2020-02-20 13:05:00,89.53,89.68,89.53,89.66,10043.0,77.1203,77.2496,77.1203,77.2323,10043.0
2020-02-20 13:10:00,89.63,89.78,89.63,89.78,5795.0,77.2065,77.3357,77.2065,77.3357,5795.0
2020-02-20 13:15:00,89.78,89.81,89.66,89.67,7660.0,77.3357,77.3615,77.2323,77.2409,7660.0
2020-02-20 13:20:00,89.7,89.71,89.64,89.69,8957.0,77.2668,77.2754,77.2151,77.2582,8957.0
2020-02-20 13:25:00,89.69,89.75,89.62,89.73,6485.0,77.2582,77.3098,77.1979,77.2926,6485.0
2020-02-20 13:30:00,89.73,89.82,89.7,89.8,8761.0,77.2926,77.3701,77.2668,77.3529,8761.0
2020-02-20 13:35:00,89.75,89.78,89.63,89.63,6828.0,77.3098,77.3357,77.2065,77.2065,6828.0
2020-02-20 13:40:00,89.63,89.64,89.5,89.52,21263.0,77.2065,77.2151,77.0945,77.1117,21263.0
2020-02-20 13:45:00,89.52,89.63,89.52,89.57,10463.0,77.1117,77.2065,77.1117,77.1548,10463.0
2020-02-20 13:50:00,89.57,89.57,89.52,89.53,5811.0,77.1548,77.1548,77.1117,77.1203,5811.0
2020-02-20 13:55:00,89.53,89.56,89.44,89.49,5714.0,77.1203,77.1462,77.0428,77.0859,5714.0
2020-02-20 14:00:00,89.51,89.71,89.51,89.65,9800.0,77.1031,77.2754,77.1031,77.2237,9800.0
2020-02-20 14:05:00,89.65,89.69,89.64,89.64,3200.0,77.2237,77.2582,77.2151,77.2151,3200.0
2020-02-20 14:10:00,89.63,89.75,89.63,89.74,5926.0,77.2065,77.3098,77.2065,77.3012,5926.0
2020-02-20 14:15:00,89.76,89.8,89.72,89.76,6896.0,77.3185,77.3529,77.284,77.3185,6896.0
2020-02-20 14:20:00,89.76,89.84,89.75,89.84,5610.0,77.3185,77.3874,77.3098,77.3874,5610.0
2020-02-20 14:25:00,89.82,89.83,89.79,89.81,2247.0,77.3701,77.3788,77.3443,77.3615,2247.0
2020-02-20 14:30:00,89.83,89.99,89.81,89.96,7848.0,77.3788,77.5166,77.3615,77.4907,7848.0
2020-02-20 14:35:00,89.96,90.0,89.9,89.96,5944.0,77.4907,77.5252,77.4391,77.4907,5944.0
2020-02-20 14:40:00,89.97,89.97,89.88,89.9,5869.0,77.4994,77.4994,77.4218,77.4391,5869.0
2020-02-20 14:45:00,89.91,89.91,89.85,89.9,8631.0,77.4477,77.4477,77.396,77.4391,8631.0
2020-02-20 14:50:00,89.91,89.93,89.83,89.87,7269.0,77.4477,77.4649,77.3788,77.4132,7269.0
2020-02-20 14:55:00,89.92,89.97,89.92,89.94,4476.0,77.4563,77.4994,77.4563,77.4735,4476.0
2020-02-20 15:00:00,89.93,89.95,89.87,89.9,11496.0,77.4649,77.4821,77.4132,77.4391,11496.0
2020-02-20 15:05:00,89.92,89.94,89.88,89.89,14457.0,77.4563,77.4735,77.4218,77.4304,14457.0
2020-02-20 15:10:00,89.9,89.92,89.82,89.91,13737.0,77.4391,77.4563,77.3701,77.4477,13737.0
2020-02-20 15:15:00,89.91,90.03,89.87,90.03,15609.0,77.4477,77.551,77.4132,77.551,15609.0
2020-02-20 15:20:00,90.02,90.07,90.0,90.02,13577.0,77.5424,77.5855,77.5252,77.5424,13577.0
2020-02-20 15:25:00,90.02,90.07,90.02,90.07,14368.0,77.5424,77.5855,77.5424,77.5855,14368.0
2020-02-20 15:30:00,90.09,90.21,90.09,90.1,17401.0,77.6027,77.7061,77.6027,77.6113,17401.0
2020-02-20 15:35:00,90.12,90.12,90.04,90.08,18182.0,77.6286,77.6286,77.5597,77.5941,18182.0
2020-02-20 15:40:00,90.08,90.11,90.04,90.1,27562.0,77.5941,77.6199,77.5597,77.6113,27562.0
2020-02-20 15:45:00,90.1,90.13,89.98,90.02,77899.0,77.6113,77.6372,77.508,77.5424,77899.0
2020-02-20 15:50:00,90.03,90.29,90.02,90.27,88786.0,77.551,77.775,77.5424,77.7578,88786.0
2020-02-20 15:55:00,90.28,90.28,90.19,90.22,112493.0,77.7664,77.7664,77.6889,77.7147,112493.0
2020-02-21 09:30:00,89.95,90.04,89.28,89.84,101678.0,77.4821,77.5597,76.905,77.3874,101678.0
2020-02-21 09:35:00,89.78,89.79,89.22,89.22,10825.0,77.3357,77.3443,76.8533,76.8533,10825.0
2020-02-21 09:40:00,89.23,89.43,89.15,89.43,18771.0,76.8619,77.0342,76.793,77.0342,18771.0
2020-02-21 09:45:00,89.4,89.4,89.21,89.23,20973.0,77.0084,77.0084,76.8447,76.8619,20973.0
2020-02-21 09:50:00,89.26,89.43,89.23,89.43,19343.0,76.8878,77.0342,76.8619,77.0342,19343.0
2020-02-21 09:55:00,89.42,89.49,89.32,89.37,14501.0,77.0256,77.0859,76.9394,76.9825,14501.0
2020-02-21 10:00:00,89.36,89.47,89.29,89.33,29665.0,76.9739,77.0687,76.9136,76.9481,29665.0
2020-02-21 10:05:00,89.32,89.37,89.27,89.33,14570.0,76.9394,76.9825,76.8964,76.9481,14570.0
2020-02-21 10:10:00,89.3,89.33,89.18,89.19,25988.0,76.9222,76.9481,76.8189,76.8275,25988.0
2020-02-21 10:15:00,89.17,89.29,89.13,89.18,8046.0,76.8102,76.9136,76.7758,76.8189,8046.0
2020-02-21 10:20:00,89.19,89.41,89.19,89.4,11287.0,76.8275,77.017,76.8275,77.0084,11287.0
2020-02-21 10:25:00,89.38,89.39,89.18,89.23,8237.0,76.9911,76.9997,76.8189,76.8619,8237.0
2020-02-21 10:30:00,89.2,89.23,89.03,89.06,26054.0,76.8361,76.8619,76.6896,76.7155,26054.0
2020-02-21 10:35:00,89.04,89.15,89.03,89.07,10448.0,76.6983,76.793,76.6896,76.7241,10448.0
2020-02-21 10:40:00,89.05,89.07,88.95,89.06,24506.0,76.7069,76.7241,76.6207,76.7155,24506.0
2020-02-21 10:45:00,89.07,89.08,88.94,89.06,17101.0,76.7241,76.7327,76.6121,76.7155,17101.0
2020-02-21 10:50:00,89.04,89.24,89.04,89.23,3800.0,76.6983,76.8705,76.6983,76.8619,3800.0
2020-02-21 10:55:00,89.25,89.31,89.23,89.28,8360.0,76.8792,76.9308,76.8619,76.905,8360.0
2020-02-21 11:00:00,89.29,89.29,89.2,89.28,7623.0,76.9136,76.9136,76.8361,76.905,7623.0
2020-02-21 11:05:00,89.28,89.31,89.24,89.24,6968.0,76.905,76.9308,76.8705,76.8705,6968.0
2020-02-21 11:10:00,89.22,89.22,89.15,89.18,5931.0,76.8533,76.8533,76.793,76.8189,5931.0
2020-02-21 11:15:00,89.18,89.19,89.06,89.07,4725.0,76.8189,76.8275,76.7155,76.7241,4725.0
2020-02-21 11:20:00,89.07,89.19,89.04,89.19,7746.0,76.7241,76.8275,76.6983,76.8275,7746.0
2020-02-21 11:25:00,89.2,89.27,89.19,89.25,7949.0,76.8361,76.8964,76.8275,76.8792,7949.0
2020-02-21 11:30:00,89.24,89.28,89.22,89.22,10493.0,76.8705,76.905,76.8533,76.8533,10493.0
2020-02-21 11:35:00,89.21,89.23,89.15,89.16,8147.0,76.8447,76.8619,76.793,76.8016,8147.0
2020-02-21 11:40:00,89.16,89.17,89.09,89.15,4940.0,76.8016,76.8102,76.7413,76.793,4940.0
2020-02-21 11:45:00,89.15,89.17,89.04,89.04,6034.0,76.793,76.8102,76.6983,76.6983,6034.0
2020-02-21 11:50:00,89.04,89.15,89.04,89.15,6326.0,76.6983,76.793,76.6983,76.793,6326.0
2020-02-21 11:55:00,89.16,89.16,89.07,89.07,2862.0,76.8016,76.8016,76.7241,76.7241,2862.0
2020-02-21 12:00:00,89.07,89.08,89.03,89.08,4289.0,76.7241,76.7327,76.6896,76.7327,4289.0
2020-02-21 12:05:00,89.11,89.18,89.1,89.12,6509.0,76.7586,76.8189,76.7499,76.7672,6509.0
2020-02-21 12:10:00,89.13,89.17,89.1,89.12,4901.0,76.7758,76.8102,76.7499,76.7672,4901.0
2020-02-21 12:15:00,89.15,89.15,89.07,89.09,6410.0,76.793,76.793,76.7241,76.7413,6410.0
2020-02-21 12:20:00,89.11,89.11,88.98,88.99,17123.0,76.7586,76.7586,76.6466,76.6552,17123.0
2020-02-21 12:25:00,89.0,89.09,88.98,89.08,18245.0,76.6638,76.7413,76.6466,76.7327,18245.0
2020-02-21 12:30:00,89.08,89.1,88.98,89.0,3801.0,76.7327,76.7499,76.6466,76.6638,3801.0
2020-02-21 12:35:00,89.0,89.12,88.99,89.12,2767.0,76.6638,76.7672,76.6552,76.7672,2767.0
2020-02-21 12:40:00,89.11,89.13,89.05,89.06,4957.0,76.7586,76.7758,76.7069,76.7155,4957.0
2020-02-21 12:45:00,89.07,89.09,89.02,89.02,3500.0,76.7241,76.7413,76.681,76.681,3500.0
2020-02-21 12:50:00,89.05,89.05,88.99,88.99,4958.0,76.7069,76.7069,76.6552,76.6552,4958.0
2020-02-21 12:55:00,89.01,89.07,89.01,89.07,1576.0,76.6724,76.7241,76.6724,76.7241,1576.0
2020-02-21 13:00:00,89.05,89.11,89.04,89.11,4529.0,76.7069,76.7586,76.6983,76.7586,4529.0
2020-02-21 13:05:00,89.1,89.13,89.07,89.08,2858.0,76.7499,76.7758,76.7241,76.7327,2858.0
2020-02-21 13:10:00,89.08,89.1,88.93,88.93,5600.0,76.7327,76.7499,76.6035,76.6035,5600.0
2020-02-21 13:15:00,88.93,89.01,88.93,88.99,3741.0,76.6035,76.6724,76.6035,76.6552,3741.0
2020-02-21 13:20:00,88.99,89.05,88.95,89.03,7413.0,76.6552,76.7069,76.6207,76.6896,7413.0
2020-02-21 13:25:00,89.03,89.08,88.98,88.98,9303.0,76.6896,76.7327,76.6466,76.6466,9303.0
2020-02-21 13:30:00,88.97,88.99,88.88,88.89,7679.0,76.638,76.6552,76.5604,76.5691,7679.0
2020-02-21 13:35:00,88.89,88.96,88.84,88.96,11830.0,76.5691,76.6293,76.526,76.6293,11830.0
2020-02-21 13:40:00,88.96,88.98,88.91,88.91,4478.0,76.6293,76.6466,76.5863,76.5863,4478.0
2020-02-21 13:45:00,88.9,88.92,88.85,88.88,5821.0,76.5777,76.5949,76.5346,76.5604,5821.0
2020-02-21 13:50:00,88.88,88.89,88.73,88.75,14498.0,76.5604,76.5691,76.4312,76.4485,14498.0
2020-02-21 13:55:00,88.72,88.85,88.72,88.79,10939.0,76.4226,76.5346,76.4226,76.4829,10939.0
2020-02-21 14:00:00,88.77,88.88,88.72,88.86,6982.0,76.4657,76.5604,76.4226,76.5432,6982.0
2020-02-21 14:05:00,88.86,88.86,88.77,88.78,5317.0,76.5432,76.5432,76.4657,76.4743,5317.0
2020-02-21 14:10:00,88.8,88.94,88.79,88.88,14257.0,76.4915,76.6121,76.4829,76.5604,14257.0
2020-02-21 14:15:00,88.89,88.94,88.82,88.87,10120.0,76.5691,76.6121,76.5088,76.5518,10120.0
2020-02-21 14:20:00,88.87,88.97,88.87,88.89,7511.0,76.5518,76.638,76.5518,76.5691,7511.0
2020-02-21 14:25:00,88.89,88.98,88.87,88.93,5567.0,76.5691,76.6466,76.5518,76.6035,5567.0
2020-02-21 14:30:00,88.94,89.04,88.94,88.97,5135.0,76.6121,76.6983,76.6121,76.638,5135.0
2020-02-21 14:35:00,88.97,89.0,88.92,88.99,15617.0,76.638,76.6638,76.5949,76.6552,15617.0
2020-02-21 14:40:00,88.98,89.09,88.97,89.03,6611.0,76.6466,76.7413,76.638,76.6896,6611.0
2020-02-21 14:45:00,89.03,89.03,88.94,88.96,8658.0,76.6896,76.6896,76.6121,76.6293,8658.0
2020-02-21 14:50:00,88.96,89.04,88.94,88.96,4917.0,76.6293,76.6983,76.6121,76.6293,4917.0
2020-02-21 14:55:00,88.95,88.99,88.91,88.94,3978.0,76.6207,76.6552,76.5863,76.6121,3978.0
2020-02-21 15:00:00,88.96,89.0,88.9,88.91,5624.0,76.6293,76.6638,76.5777,76.5863,5624.0
2020-02-21 15:05:00,88.91,88.94,88.8,88.94,10597.0,76.5863,76.6121,76.4915,76.6121,10597.0
2020-02-21 15:10:00,88.94,89.06,88.94,89.03,7356.0,76.6121,76.7155,76.6121,76.6896,7356.0
2020-02-21 15:15:00,89.03,89.04,88.98,88.99,5724.0,76.6896,76.6983,76.6466,76.6552,5724.0
2020-02-21 15:20:00,88.97,89.0,88.92,88.97,8570.0,76.638,76.6638,76.5949,76.638,8570.0
2020-02-21 15:25:00,88.94,89.02,88.94,88.98,8666.0,76.6121,76.681,76.6121,76.6466,8666.0
2020-02-21 15:30:00,88.99,89.05,88.88,88.89,15754.0,76.6552,76.7069,76.5604,76.5691,15754.0
2020-02-21 15:35:00,88.91,89.02,88.9,89.0,14047.0,76.5863,76.681,76.5777,76.6638,14047.0
2020-02-21 15:40:00,89.0,89.04,88.96,89.0,16581.0,76.6638,76.6983,76.6293,76.6638,16581.0
2020-02-21 15:45:00,89.02,89.11,89.01,89.09,19031.0,76.681,76.7586,76.6724,76.7413,19031.0
2020-02-21 15:50:00,89.09,89.24,89.09,89.14,73847.0,76.7413,76.8705,76.7413,76.7844,73847.0
2020-02-21 15:55:00,89.13,89.21,88.99,89.05,71935.0,76.7758,76.8447,76.6552,76.7069,71935.0
2020-02-24 09:30:00,87.15,88.7,87.15,87.86,108716.0,75.0702,76.4054,75.0702,75.6818,108716.0
2020-02-24 09:35:00,87.94,88.3,87.66,88.05,15637.0,75.7507,76.0608,75.5095,75.8455,15637.0
2020-02-24 09:40:00,87.97,88.22,87.69,88.22,11983.0,75.7766,75.9919,75.5354,75.9919,11983.0
2020-02-24 09:45:00,88.19,88.21,87.83,87.89,7900.0,75.9661,75.9833,75.656,75.7077,7900.0
2020-02-24 09:50:00,87.9,88.0,87.75,87.9,9470.0,75.7163,75.8024,75.5871,75.7163,9470.0
2020-02-24 09:55:00,87.87,87.89,87.72,87.87,9914.0,75.6904,75.7077,75.5612,75.6904,9914.0
2020-02-24 10:00:00,87.81,87.94,87.63,87.63,8374.0,75.6387,75.7507,75.4837,75.4837,8374.0
2020-02-24 10:05:00,87.65,87.78,87.58,87.73,15376.0,75.5009,75.6129,75.4406,75.5698,15376.0
2020-02-24 10:10:00,87.71,87.81,87.69,87.8,6622.0,75.5526,75.6387,75.5354,75.6301,6622.0
2020-02-24 10:15:00,87.8,87.82,87.67,87.68,10029.0,75.6301,75.6474,75.5182,75.5268,10029.0
2020-02-24 10:20:00,87.67,87.67,87.52,87.55,6532.0,75.5182,75.5182,75.3889,75.4148,6532.0
2020-02-24 10:25:00,87.55,87.61,87.5,87.58,9761.0,75.4148,75.4665,75.3717,75.4406,9761.0
2020-02-24 10:30:00,87.58,87.58,87.44,87.52,8478.0,75.4406,75.4406,75.32,75.3889,8478.0
2020-02-24 10:35:00,87.55,87.63,87.49,87.59,7136.0,75.4148,75.4837,75.3631,75.4492,7136.0
2020-02-24 10:40:00,87.62,87.69,87.49,87.69,6544.0,75.4751,75.5354,75.3631,75.5354,6544.0
2020-02-24 10:45:00,87.67,87.7,87.58,87.68,4807.0,75.5182,75.544,75.4406,75.5268,4807.0
2020-02-24 10:50:00,87.7,87.81,87.7,87.76,5906.0,75.544,75.6387,75.544,75.5957,5906.0
2020-02-24 10:55:00,87.76,87.86,87.74,87.84,8278.0,75.5957,75.6818,75.5785,75.6646,8278.0
2020-02-24 11:00:00,87.82,87.86,87.59,87.61,12919.0,75.6474,75.6818,75.4492,75.4665,12919.0
2020-02-24 11:05:00,87.6,87.74,87.58,87.67,8103.0,75.4579,75.5785,75.4406,75.5182,8103.0
2020-02-24 11:10:00,87.65,87.73,87.63,87.73,5818.0,75.5009,75.5698,75.4837,75.5698,5818.0
2020-02-24 11:15:00,87.72,87.9,87.69,87.89,7817.0,75.5612,75.7163,75.5354,75.7077,7817.0
2020-02-24 11:20:00,87.94,87.95,87.89,87.9,6774.0,75.7507,75.7593,75.7077,75.7163,6774.0
2020-02-24 11:25:00,87.89,87.89,87.69,87.77,7339.0,75.7077,75.7077,75.5354,75.6043,7339.0
2020-02-24 11:30:00,87.78,87.87,87.71,87.76,13128.0,75.6129,75.6904,75.5526,75.5957,13128.0
2020-02-24 11:35:00,87.76,87.81,87.7,87.73,8568.0,75.5957,75.6387,75.544,75.5698,8568.0
2020-02-24 11:40:00,87.71,87.72,87.48,87.53,12330.0,75.5526,75.5612,75.3545,75.3976,12330.0
2020-02-24 11:45:00,87.52,87.52,87.36,87.36,5440.0,75.3889,75.3889,75.2511,75.2511,5440.0
2020-02-24 11:50:00,87.31,87.4,87.29,87.31,5482.0,75.2081,75.2856,75.1908,75.2081,5482.0
2020-02-24 11:55:00,87.3,87.51,87.2,87.41,6289.0,75.1994,75.3803,75.1133,75.2942,6289.0
2020-02-24 12:00:00,87.35,87.37,87.21,87.22,7882.0,75.2425,75.2597,75.1219,75.1305,7882.0
2020-02-24 12:05:00,87.21,87.21,87.06,87.1,9270.0,75.1219,75.1219,74.9927,75.0272,9270.0
2020-02-24 12:10:00,87.07,87.14,87.04,87.04,5183.0,75.0013,75.0616,74.9755,74.9755,5183.0
2020-02-24 12:15:00,87.04,87.15,87.0,87.15,10232.0,74.9755,75.0702,74.941,75.0702,10232.0
2020-02-24 12:20:00,87.13,87.13,87.02,87.04,6637.0,75.053,75.053,74.9582,74.9755,6637.0
2020-02-24 12:25:00,87.04,87.12,86.99,87.0,4168.0,74.9755,75.0444,74.9324,74.941,4168.0
2020-02-24 12:30:00,86.99,87.01,86.86,86.9,8247.0,74.9324,74.9496,74.8204,74.8549,8247.0
2020-02-24 12:35:00,86.94,87.2,86.93,87.19,6898.0,74.8893,75.1133,74.8807,75.1047,6898.0
2020-02-24 12:40:00,87.21,87.21,87.1,87.14,5823.0,75.1219,75.1219,75.0272,75.0616,5823.0
2020-02-24 12:45:00,87.14,87.15,87.04,87.05,6690.0,75.0616,75.0702,74.9755,74.9841,6690.0
2020-02-24 12:50:00,87.02,87.07,86.96,86.98,6388.0,74.9582,75.0013,74.9066,74.9238,6388.0
2020-02-24 12:55:00,87.0,87.0,86.79,86.81,11515.0,74.941,74.941,74.7601,74.7774,11515.0
2020-02-24 13:00:00,86.79,86.82,86.64,86.66,6932.0,74.7601,74.786,74.6309,74.6481,6932.0
2020-02-24 13:05:00,86.66,86.74,86.6,86.63,7329.0,74.6481,74.7171,74.5965,74.6223,7329.0
2020-02-24 13:10:00,86.65,86.69,86.52,86.54,9346.0,74.6395,74.674,74.5276,74.5448,9346.0
2020-02-24 13:15:00,86.53,86.65,86.52,86.65,9598.0,74.5362,74.6395,74.5276,74.6395,9598.0
2020-02-24 13:20:00,86.63,86.77,86.62,86.71,9832.0,74.6223,74.7429,74.6137,74.6912,9832.0
2020-02-24 13:25:00,86.68,87.02,86.67,87.02,10935.0,74.6654,74.9582,74.6568,74.9582,10935.0
2020-02-24 13:30:00,87.0,87.07,86.9,87.06,6503.0,74.941,75.0013,74.8549,74.9927,6503.0
2020-02-24 13:35:00,87.05,87.11,87.0,87.02,7766.0,74.9841,75.0358,74.941,74.9582,7766.0
2020-02-24 13:40:00,87.01,87.02,86.95,87.01,8898.0,74.9496,74.9582,74.898,74.9496,8898.0
2020-02-24 13:45:00,87.01,87.12,87.01,87.07,12468.0,74.9496,75.0444,74.9496,75.0013,12468.0
2020-02-24 13:50:00,87.11,87.11,87.02,87.07,5658.0,75.0358,75.0358,74.9582,75.0013,5658.0
2020-02-24 13:55:00,87.05,87.16,86.98,87.13,5880.0,74.9841,75.0788,74.9238,75.053,5880.0
2020-02-24 14:00:00,87.1,87.17,87.03,87.08,7702.0,75.0272,75.0875,74.9669,75.0099,7702.0
2020-02-24 14:05:00,87.06,87.13,86.88,86.96,7542.0,74.9927,75.053,74.8377,74.9066,7542.0
2020-02-24 14:10:00,86.99,87.01,86.88,86.92,6287.0,74.9324,74.9496,74.8377,74.8721,6287.0
2020-02-24 14:15:00,86.9,87.02,86.86,86.92,7914.0,74.8549,74.9582,74.8204,74.8721,7914.0
2020-02-24 14:20:00,86.96,87.17,86.96,87.17,5049.0,74.9066,75.0875,74.9066,75.0875,5049.0
2020-02-24 14:25:00,87.19,87.46,87.19,87.38,11392.0,75.1047,75.3373,75.1047,75.2684,11392.0
2020-02-24 14:30:00,87.42,87.43,87.35,87.38,7314.0,75.3028,75.3114,75.2425,75.2684,7314.0
2020-02-24 14:35:00,87.39,87.46,87.33,87.45,6867.0,75.277,75.3373,75.2253,75.3286,6867.0
2020-02-24 14:40:00,87.45,87.46,87.35,87.45,6659.0,75.3286,75.3373,75.2425,75.3286,6659.0
2020-02-24 14:45:00,87.44,87.52,87.43,87.51,5977.0,75.32,75.3889,75.3114,75.3803,5977.0
2020-02-24 14:50:00,87.51,87.64,87.47,87.61,12245.0,75.3803,75.4923,75.3459,75.4665,12245.0
2020-02-24 14:55:00,87.59,87.7,87.54,87.69,11569.0,75.4492,75.544,75.4062,75.5354,11569.0
2020-02-24 15:00:00,87.7,87.83,87.61,87.79,12786.0,75.544,75.656,75.4665,75.6215,12786.0
2020-02-24 15:05:00,87.8,87.89,87.79,87.85,12859.0,75.6301,75.7077,75.6215,75.6732,12859.0
2020-02-24 15:10:00,87.86,87.87,87.66,87.68,13594.0,75.6818,75.6904,75.5095,75.5268,13594.0
2020-02-24 15:15:00,87.7,87.7,87.62,87.64,9572.0,75.544,75.544,75.4751,75.4923,9572.0
2020-02-24 15:20:00,87.64,87.71,87.59,87.6,9232.0,75.4923,75.5526,75.4492,75.4579,9232.0
2020-02-24 15:25:00,87.6,87.62,87.52,87.54,11645.0,75.4579,75.4751,75.3889,75.4062,11645.0
2020-02-24 15:30:00,87.55,87.61,87.5,87.52,19109.0,75.4148,75.4665,75.3717,75.3889,19109.0
2020-02-24 15:35:00,87.51,87.53,87.37,87.37,14239.0,75.3803,75.3976,75.2597,75.2597,14239.0
2020-02-24 15:40:00,87.37,87.39,87.28,87.31,21200.0,75.2597,75.277,75.1822,75.2081,21200.0
2020-02-24 15:45:00,87.32,87.6,87.32,87.57,23265.0,75.2167,75.4579,75.2167,75.432,23265.0
2020-02-24 15:50:00,87.58,87.58,87.18,87.26,69276.0,75.4406,75.4406,75.0961,75.165,69276.0
2020-02-24 15:55:00,87.26,87.4,87.22,87.24,117054.0,75.165,75.2856,75.1305,75.1478,117054.0
2020-02-25 09:30:00,87.5,87.69,87.31,87.39,20860.0,75.3717,75.5354,75.2081,75.277,20860.0
2020-02-25 09:35:00,87.45,87.61,87.32,87.48,8277.0,75.3286,75.4665,75.2167,75.3545,8277.0
2020-02-25 09:40:00,87.44,87.5,87.25,87.31,7687.0,75.32,75.3717,75.1564,75.2081,7687.0
2020-02-25 09:45:00,87.35,87.44,87.17,87.43,6687.0,75.2425,75.32,75.0875,75.3114,6687.0
2020-02-25 09:50:00,87.37,87.73,87.3,87.73,5102.0,75.2597,75.5698,75.1994,75.5698,5102.0
2020-02-25 09:55:00,87.65,87.65,87.44,87.53,5610.0,75.5009,75.5009,75.32,75.3976,5610.0
2020-02-25 10:00:00,87.41,87.84,87.39,87.7,20829.0,75.2942,75.6646,75.277,75.544,20829.0
2020-02-25 10:05:00,87.74,87.86,87.65,87.69,8036.0,75.5785,75.6818,75.5009,75.5354,8036.0
2020-02-25 10:10:00,87.72,87.72,87.4,87.45,9860.0,75.5612,75.5612,75.2856,75.3286,9860.0
2020-02-25 10:15:00,87.43,87.48,87.33,87.35,7421.0,75.3114,75.3545,75.2253,75.2425,7421.0
2020-02-25 10:20:00,87.28,87.34,87.2,87.2,7235.0,75.1822,75.2339,75.1133,75.1133,7235.0
2020-02-25 10:25:00,87.13,87.13,86.85,86.96,11302.0,75.053,75.053,74.8118,74.9066,11302.0
2020-02-25 10:30:00,86.97,87.0,86.69,86.93,8260.0,74.9152,74.941,74.674,74.8807,8260.0
2020-02-25 10:35:00,86.91,87.16,86.82,87.13,5990.0,74.8635,75.0788,74.786,75.053,5990.0
2020-02-25 10:40:00,87.04,87.31,86.98,87.31,5979.0,74.9755,75.2081,74.9238,75.2081,5979.0
2020-02-25 10:45:00,87.25,87.25,86.87,86.89,3843.0,75.1564,75.1564,74.829,74.8463,3843.0
2020-02-25 10:50:00,86.83,86.83,86.45,86.6,8076.0,74.7946,74.7946,74.4673,74.5965,8076.0
2020-02-25 10:55:00,86.68,86.81,86.6,86.81,8004.0,74.6654,74.7774,74.5965,74.7774,8004.0
2020-02-25 11:00:00,86.78,86.88,86.57,86.57,5143.0,74.7515,74.8377,74.5706,74.5706,5143.0
2020-02-25 11:05:00,86.56,86.7,86.2,86.27,46673.0,74.562,74.6826,74.2519,74.3122,46673.0
2020-02-25 11:10:00,86.3,86.36,86.21,86.24,40665.0,74.338,74.3897,74.2605,74.2864,40665.0
2020-02-25 11:15:00,86.24,86.31,85.97,86.0,20621.0,74.2864,74.3467,74.0538,74.0796,20621.0
2020-02-25 11:20:00,85.99,86.05,85.88,86.05,32738.0,74.071,74.1227,73.9763,74.1227,32738.0
2020-02-25 11:25:00,86.05,86.27,86.04,86.2,13088.0,74.1227,74.3122,74.1141,74.2519,13088.0
2020-02-25 11:30:00,86.19,86.33,86.06,86.28,7601.0,74.2433,74.3639,74.1313,74.3208,7601.0
2020-02-25 11:35:00,86.23,86.24,86.05,86.18,5485.0,74.2778,74.2864,74.1227,74.2347,5485.0
2020-02-25 11:40:00,86.17,86.22,85.91,85.95,7669.0,74.2261,74.2691,74.0021,74.0366,7669.0
2020-02-25 11:45:00,85.97,86.28,85.94,86.23,5126.0,74.0538,74.3208,74.0279,74.2778,5126.0
2020-02-25 11:50:00,86.23,86.26,86.17,86.18,5411.0,74.2778,74.3036,74.2261,74.2347,5411.0
2020-02-25 11:55:00,86.22,86.26,86.16,86.2,6698.0,74.2691,74.3036,74.2175,74.2519,6698.0
2020-02-25 12:00:00,86.27,86.31,86.06,86.06,4800.0,74.3122,74.3467,74.1313,74.1313,4800.0
2020-02-25 12:05:00,86.06,86.1,85.99,86.07,4198.0,74.1313,74.1658,74.071,74.1399,4198.0
2020-02-25 12:10:00,86.09,86.13,85.99,85.99,3407.0,74.1572,74.1916,74.071,74.071,3407.0
2020-02-25 12:15:00,85.97,85.98,85.71,85.77,9219.0,74.0538,74.0624,73.8298,73.8815,9219.0
2020-02-25 12:20:00,85.74,85.77,85.65,85.72,5505.0,73.8557,73.8815,73.7781,73.8384,5505.0
2020-02-25 12:25:00,85.66,85.77,85.62,85.69,5389.0,73.7868,73.8815,73.7523,73.8126,5389.0
2020-02-25 12:30:00,85.7,85.85,85.67,85.83,4400.0,73.8212,73.9504,73.7954,73.9332,4400.0
2020-02-25 12:35:00,85.82,85.88,85.75,85.82,3874.0,73.9246,73.9763,73.8643,73.9246,3874.0
2020-02-25 12:40:00,85.82,85.82,85.49,85.56,13308.0,73.9246,73.9246,73.6403,73.7006,13308.0
2020-02-25 12:45:00,85.47,85.5,85.37,85.37,8128.0,73.6231,73.6489,73.537,73.537,8128.0
2020-02-25 12:50:00,85.37,85.48,85.32,85.41,3624.0,73.537,73.6317,73.4939,73.5714,3624.0
2020-02-25 12:55:00,85.39,85.39,85.24,85.24,5920.0,73.5542,73.5542,73.425,73.425,5920.0
2020-02-25 13:00:00,85.18,85.3,85.1,85.12,10672.0,73.3733,73.4767,73.3044,73.3216,10672.0
2020-02-25 13:05:00,85.21,85.37,85.1,85.34,5468.0,73.3991,73.537,73.3044,73.5111,5468.0
2020-02-25 13:10:00,85.35,85.5,85.32,85.36,4747.0,73.5197,73.6489,73.4939,73.5283,4747.0
2020-02-25 13:15:00,85.34,85.38,85.04,85.1,11519.0,73.5111,73.5456,73.2527,73.3044,11519.0
2020-02-25 13:20:00,85.06,85.21,85.06,85.15,5689.0,73.2699,73.3991,73.2699,73.3474,5689.0
2020-02-25 13:25:00,85.19,85.28,85.13,85.23,9228.0,73.3819,73.4594,73.3302,73.4164,9228.0
2020-02-25 13:30:00,85.24,85.24,85.0,85.1,5843.0,73.425,73.425,73.2182,73.3044,5843.0
2020-02-25 13:35:00,85.1,85.1,84.92,84.94,8775.0,73.3044,73.3044,73.1493,73.1666,8775.0
2020-02-25 13:40:00,84.96,85.12,84.89,85.08,7182.0,73.1838,73.3216,73.1235,73.2872,7182.0
2020-02-25 13:45:00,85.06,85.17,85.03,85.03,4057.0,73.2699,73.3647,73.2441,73.2441,4057.0
2020-02-25 13:50:00,85.07,85.18,84.85,84.95,6260.0,73.2785,73.3733,73.089,73.1752,6260.0
2020-02-25 13:55:00,84.91,84.94,84.75,84.75,6632.0,73.1407,73.1666,73.0029,73.0029,6632.0
2020-02-25 14:00:00,84.76,84.78,84.51,84.69,11268.0,73.0115,73.0287,72.7962,72.9512,11268.0
2020-02-25 14:05:00,84.68,84.69,84.15,84.18,16274.0,72.9426,72.9512,72.4861,72.5119,16274.0
2020-02-25 14:10:00,84.22,84.44,84.06,84.38,11694.0,72.5464,72.7359,72.4085,72.6842,11694.0
2020-02-25 14:15:00,84.42,84.42,84.05,84.15,12490.0,72.7186,72.7186,72.3999,72.4861,12490.0
2020-02-25 14:20:00,84.12,84.25,83.96,83.96,10526.0,72.4602,72.5722,72.3224,72.3224,10526.0
2020-02-25 14:25:00,84.0,84.1,83.95,84.04,19584.0,72.3568,72.443,72.3138,72.3913,19584.0
2020-02-25 14:30:00,84.07,84.11,83.8,83.87,15305.0,72.4171,72.4516,72.1846,72.2449,15305.0
2020-02-25 14:35:00,83.84,83.95,83.74,83.76,9834.0,72.219,72.3138,72.1329,72.1501,9834.0
2020-02-25 14:40:00,83.82,84.22,83.72,84.22,14301.0,72.2018,72.5464,72.1157,72.5464,14301.0
2020-02-25 14:45:00,84.17,84.38,84.11,84.34,15327.0,72.5033,72.6842,72.4516,72.6497,15327.0
2020-02-25 14:50:00,84.34,84.42,84.21,84.42,10940.0,72.6497,72.7186,72.5377,72.7186,10940.0
2020-02-25 14:55:00,84.46,84.48,84.29,84.34,11503.0,72.7531,72.7703,72.6067,72.6497,11503.0
2020-02-25 15:00:00,84.42,84.67,84.42,84.62,23463.0,72.7186,72.934,72.7186,72.8909,23463.0
2020-02-25 15:05:00,84.61,84.88,84.6,84.71,16668.0,72.8823,73.1149,72.8737,72.9684,16668.0
2020-02-25 15:10:00,84.67,84.68,84.3,84.33,13365.0,72.934,72.9426,72.6153,72.6411,13365.0
2020-02-25 15:15:00,84.3,84.45,84.18,84.26,11923.0,72.6153,72.7445,72.5119,72.5808,11923.0
2020-02-25 15:20:00,84.27,84.27,83.81,83.94,14634.0,72.5894,72.5894,72.1932,72.3052,14634.0
2020-02-25 15:25:00,83.92,84.24,83.84,84.1,22581.0,72.2879,72.5636,72.219,72.443,22581.0
2020-02-25 15:30:00,84.05,84.08,83.68,83.81,25394.0,72.3999,72.4258,72.0812,72.1932,25394.0
2020-02-25 15:35:00,83.78,83.8,83.58,83.65,31235.0,72.1673,72.1846,71.9951,72.0554,31235.0
2020-02-25 15:40:00,83.68,84.02,83.67,83.86,25765.0,72.0812,72.3741,72.0726,72.2363,25765.0
2020-02-25 15:45:00,83.87,84.17,83.87,83.88,33198.0,72.2449,72.5033,72.2449,72.2535,33198.0
2020-02-25 15:50:00,83.91,83.91,83.52,83.57,98311.0,72.2793,72.2793,71.9434,71.9865,98311.0
2020-02-25 15:55:00,83.56,83.83,83.47,83.61,208491.0,71.9778,72.2104,71.9003,72.0209,208491.0
2020-02-26 09:30:00,84.56,84.89,84.36,84.45,70661.0,72.8392,73.1235,72.6669,72.7445,70661.0
2020-02-26 09:35:00,84.42,85.06,84.41,85.05,25328.0,72.7186,73.2699,72.71,73.2613,25328.0
2020-02-26 09:40:00,85.09,85.32,84.9,85.06,9064.0,73.2958,73.4939,73.1321,73.2699,9064.0
2020-02-26 09:45:00,85.05,85.05,84.47,84.64,14452.0,73.2613,73.2613,72.7617,72.9081,14452.0
2020-02-26 09:50:00,84.62,84.64,84.42,84.58,14161.0,72.8909,72.9081,72.7186,72.8565,14161.0
2020-02-26 09:55:00,84.55,84.55,84.38,84.48,7899.0,72.8306,72.8306,72.6842,72.7703,7899.0
2020-02-26 10:00:00,84.45,84.52,84.24,84.42,15864.0,72.7445,72.8048,72.5636,72.7186,15864.0
2020-02-26 10:05:00,84.37,84.44,84.22,84.35,7248.0,72.6756,72.7359,72.5464,72.6583,7248.0
2020-02-26 10:10:00,84.36,84.45,84.18,84.45,12576.0,72.6669,72.7445,72.5119,72.7445,12576.0
2020-02-26 10:15:00,84.5,84.63,84.5,84.6,10377.0,72.7875,72.8995,72.7875,72.8737,10377.0
2020-02-26 10:20:00,84.63,84.88,84.54,84.69,21164.0,72.8995,73.1149,72.822,72.9512,21164.0
2020-02-26 10:25:00,84.71,85.0,84.71,84.86,18137.0,72.9684,73.2182,72.9684,73.0976,18137.0
2020-02-26 10:30:00,84.87,85.03,84.82,84.95,8464.0,73.1063,73.2441,73.0632,73.1752,8464.0
2020-02-26 10:35:00,84.97,85.06,84.86,84.9,12773.0,73.1924,73.2699,73.0976,73.1321,12773.0
2020-02-26 10:40:00,84.87,85.02,84.84,84.92,8453.0,73.1063,73.2355,73.0804,73.1493,8453.0
2020-02-26 10:45:00,84.91,85.03,84.86,84.91,8648.0,73.1407,73.2441,73.0976,73.1407,8648.0
2020-02-26 10:50:00,85.0,85.11,84.85,84.89,7971.0,73.2182,73.313,73.089,73.1235,7971.0
2020-02-26 10:55:00,84.93,84.94,84.71,84.76,12274.0,73.1579,73.1666,72.9684,73.0115,12274.0
2020-02-26 11:00:00,84.76,84.78,84.58,84.72,15056.0,73.0115,73.0287,72.8565,72.9771,15056.0
2020-02-26 11:05:00,84.69,84.73,84.55,84.56,6779.0,72.9512,72.9857,72.8306,72.8392,6779.0
2020-02-26 11:10:00,84.55,84.59,84.42,84.5,8493.0,72.8306,72.8651,72.7186,72.7875,8493.0
2020-02-26 11:15:00,84.48,84.68,84.48,84.67,6404.0,72.7703,72.9426,72.7703,72.934,6404.0
2020-02-26 11:20:00,84.68,84.81,84.66,84.74,7557.0,72.9426,73.0546,72.9254,72.9943,7557.0
2020-02-26 11:25:00,84.74,84.79,84.65,84.73,10959.0,72.9943,73.0373,72.9168,72.9857,10959.0
2020-02-26 11:30:00,84.73,84.73,84.41,84.51,8463.0,72.9857,72.9857,72.71,72.7962,8463.0
2020-02-26 11:35:00,84.47,84.48,84.35,84.48,9149.0,72.7617,72.7703,72.6583,72.7703,9149.0
2020-02-26 11:40:00,84.48,84.51,84.28,84.28,8276.0,72.7703,72.7962,72.598,72.598,8276.0
2020-02-26 11:45:00,84.28,84.29,84.18,84.18,7166.0,72.598,72.6067,72.5119,72.5119,7166.0
2020-02-26 11:50:00,84.18,84.19,83.95,83.95,15494.0,72.5119,72.5205,72.3138,72.3138,15494.0
2020-02-26 11:55:00,83.95,84.11,83.92,84.05,6785.0,72.3138,72.4516,72.2879,72.3999,6785.0
2020-02-26 12:00:00,84.08,84.14,83.79,83.79,8525.0,72.4258,72.4774,72.176,72.176,8525.0
2020-02-26 12:05:00,83.81,83.81,83.49,83.58,7461.0,72.1932,72.1932,71.9175,71.9951,7461.0
2020-02-26 12:10:00,83.6,83.65,83.48,83.56,10153.0,72.0123,72.0554,71.9089,71.9778,10153.0
2020-02-26 12:15:00,83.54,83.63,83.32,83.63,11534.0,71.9606,72.0381,71.7711,72.0381,11534.0
2020-02-26 12:20:00,83.6,83.78,83.57,83.67,11791.0,72.0123,72.1673,71.9865,72.0726,11791.0
2020-02-26 12:25:00,83.7,83.71,83.55,83.66,9802.0,72.0984,72.107,71.9692,72.064,9802.0
2020-02-26 12:30:00,83.72,83.9,83.72,83.84,8658.0,72.1157,72.2707,72.1157,72.219,8658.0
2020-02-26 12:35:00,83.84,83.92,83.72,83.77,5910.0,72.219,72.2879,72.1157,72.1587,5910.0
2020-02-26 12:40:00,83.75,83.75,83.58,83.59,5225.0,72.1415,72.1415,71.9951,72.0037,5225.0
2020-02-26 12:45:00,83.6,83.78,83.6,83.72,5920.0,72.0123,72.1673,72.0123,72.1157,5920.0
2020-02-26 12:50:00,83.71,83.76,83.51,83.51,6315.0,72.107,72.1501,71.9348,71.9348,6315.0
2020-02-26 12:55:00,83.55,83.69,83.42,83.63,8823.0,71.9692,72.0898,71.8572,72.0381,8823.0
2020-02-26 13:00:00,83.61,83.72,83.6,83.68,4445.0,72.0209,72.1157,72.0123,72.0812,4445.0
2020-02-26 13:05:00,83.69,83.72,83.5,83.52,7792.0,72.0898,72.1157,71.9262,71.9434,7792.0
2020-02-26 13:10:00,83.53,83.6,83.46,83.51,4574.0,71.952,72.0123,71.8917,71.9348,4574.0
2020-02-26 13:15:00,83.55,83.61,83.45,83.48,6058.0,71.9692,72.0209,71.8831,71.9089,6058.0
2020-02-26 13:20:00,83.48,83.55,83.42,83.49,3115.0,71.9089,71.9692,71.8572,71.9175,3115.0
2020-02-26 13:25:00,83.49,83.73,83.48,83.65,5131.0,71.9175,72.1243,71.9089,72.0554,5131.0
2020-02-26 13:30:00,83.62,83.62,83.17,83.17,8378.0,72.0295,72.0295,71.6419,71.6419,8378.0
2020-02-26 13:35:00,83.17,83.23,82.75,82.75,26791.0,71.6419,71.6936,71.2801,71.2801,26791.0
2020-02-26 13:40:00,82.78,82.89,82.64,82.78,10588.0,71.306,71.4007,71.1854,71.306,10588.0
2020-02-26 13:45:00,82.67,83.27,82.67,83.14,13261.0,71.2112,71.728,71.2112,71.6161,13261.0
2020-02-26 13:50:00,83.07,83.19,83.04,83.05,5322.0,71.5558,71.6591,71.5299,71.5385,5322.0
2020-02-26 13:55:00,82.98,82.98,82.53,82.55,9367.0,71.4782,71.4782,71.0906,71.1078,9367.0
2020-02-26 14:00:00,82.58,82.96,82.52,82.74,7723.0,71.1337,71.461,71.082,71.2715,7723.0
2020-02-26 14:05:00,82.77,83.08,82.77,82.91,8327.0,71.2973,71.5644,71.2973,71.4179,8327.0
2020-02-26 14:10:00,82.96,83.24,82.87,83.24,6349.0,71.461,71.7022,71.3835,71.7022,6349.0
2020-02-26 14:15:00,83.19,83.27,83.0,83.03,10223.0,71.6591,71.728,71.4955,71.5213,10223.0
2020-02-26 14:20:00,83.04,83.21,83.0,83.15,4160.0,71.5299,71.6763,71.4955,71.6247,4160.0
2020-02-26 14:25:00,83.16,83.3,82.99,82.99,7953.0,71.6333,71.7539,71.4868,71.4868,7953.0
2020-02-26 14:30:00,83.01,83.13,82.84,82.92,7954.0,71.5041,71.6074,71.3576,71.4265,7954.0
2020-02-26 14:35:00,82.92,83.23,82.92,83.06,10987.0,71.4265,71.6936,71.4265,71.5471,10987.0
2020-02-26 14:40:00,83.05,83.07,82.8,82.88,6962.0,71.5385,71.5558,71.3232,71.3921,6962.0
2020-02-26 14:45:00,82.9,83.04,82.79,82.95,9705.0,71.4093,71.5299,71.3146,71.4524,9705.0
2020-02-26 14:50:00,82.93,82.93,82.76,82.9,7243.0,71.4352,71.4352,71.2887,71.4093,7243.0
2020-02-26 14:55:00,82.84,83.0,82.67,82.7,7158.0,71.3576,71.4955,71.2112,71.237,7158.0
2020-02-26 15:00:00,82.71,82.91,82.69,82.76,13798.0,71.2457,71.4179,71.2284,71.2887,13798.0
2020-02-26 15:05:00,82.78,82.89,82.69,82.84,15143.0,71.306,71.4007,71.2284,71.3576,15143.0
2020-02-26 15:10:00,82.9,83.06,82.83,82.98,14059.0,71.4093,71.5471,71.349,71.4782,14059.0
2020-02-26 15:15:00,82.97,83.26,82.97,83.1,16935.0,71.4696,71.7194,71.4696,71.5816,16935.0
2020-02-26 15:20:00,83.13,83.16,82.9,82.94,11896.0,71.6074,71.6333,71.4093,71.4438,11896.0
2020-02-26 15:25:00,82.93,82.99,82.73,82.77,17415.0,71.4352,71.4868,71.2629,71.2973,17415.0
2020-02-26 15:30:00,82.77,82.93,82.67,82.72,18518.0,71.2973,71.4352,71.2112,71.2543,18518.0
2020-02-26 15:35:00,82.72,82.9,82.7,82.88,21637.0,71.2543,71.4093,71.237,71.3921,21637.0
2020-02-26 15:40:00,82.88,82.93,82.73,82.82,26539.0,71.3921,71.4352,71.2629,71.3404,26539.0
2020-02-26 15:45:00,82.83,82.84,82.65,82.65,37908.0,71.349,71.3576,71.194,71.194,37908.0
2020-02-26 15:50:00,82.67,82.72,82.39,82.39,129899.0,71.2112,71.2543,70.97,70.97,129899.0
2020-02-26 15:55:00,82.4,82.48,82.23,82.27,189192.0,70.9786,71.0475,70.8322,70.8666,189192.0
2020-02-27 09:30:00,81.0,81.3,80.66,81.06,53391.0,69.7727,70.0311,69.4798,69.8244,53391.0
2020-02-27 09:35:00,80.97,82.13,80.96,81.93,30954.0,69.7468,70.746,69.7382,70.5738,30954.0
2020-02-27 09:40:00,81.93,81.94,81.15,81.29,10306.0,70.5738,70.5824,69.9019,70.0225,10306.0
2020-02-27 09:45:00,81.26,81.35,80.76,81.07,10350.0,69.9966,70.0742,69.5659,69.833,10350.0
2020-02-27 09:50:00,81.08,81.28,80.92,81.28,8072.0,69.8416,70.0139,69.7038,70.0139,8072.0
2020-02-27 09:55:00,81.24,81.48,81.1,81.19,9009.0,69.9794,70.1861,69.8588,69.9363,9009.0
2020-02-27 10:00:00,81.23,81.42,80.94,80.94,14030.0,69.9708,70.1345,69.721,69.721,14030.0
2020-02-27 10:05:00,80.92,81.22,80.86,80.98,10286.0,69.7038,69.9622,69.6521,69.7554,10286.0
2020-02-27 10:10:00,81.0,81.18,80.95,81.12,17020.0,69.7727,69.9277,69.7296,69.876,17020.0
2020-02-27 10:15:00,81.07,81.26,81.07,81.25,17679.0,69.833,69.9966,69.833,69.988,17679.0
2020-02-27 10:20:00,81.24,81.24,80.99,81.07,40609.0,69.9794,69.9794,69.7641,69.833,40609.0
2020-02-27 10:25:00,81.03,81.04,80.77,80.8,22810.0,69.7985,69.8071,69.5746,69.6004,22810.0
2020-02-27 10:30:00,80.84,80.85,80.39,80.42,15213.0,69.6349,69.6435,69.2472,69.2731,15213.0
2020-02-27 10:35:00,80.4,80.84,80.4,80.81,17861.0,69.2558,69.6349,69.2558,69.609,17861.0
2020-02-27 10:40:00,80.8,80.85,80.53,80.6,11028.0,69.6004,69.6435,69.3678,69.4281,11028.0
2020-02-27 10:45:00,80.57,81.25,80.57,81.22,11451.0,69.4023,69.988,69.4023,69.9622,11451.0
2020-02-27 10:50:00,81.21,81.35,81.08,81.19,12252.0,69.9536,70.0742,69.8416,69.9363,12252.0
2020-02-27 10:55:00,81.2,81.58,81.1,81.58,8981.0,69.945,70.2723,69.8588,70.2723,8981.0
2020-02-27 11:00:00,81.68,81.88,81.64,81.78,12513.0,70.3584,70.5307,70.324,70.4446,12513.0
2020-02-27 11:05:00,81.73,82.02,81.67,81.95,14421.0,70.4015,70.6513,70.3498,70.591,14421.0
2020-02-27 11:10:00,81.89,81.94,81.65,81.85,11121.0,70.5393,70.5824,70.3326,70.5049,11121.0
2020-02-27 11:15:00,81.85,82.11,81.74,82.05,15095.0,70.5049,70.7288,70.4101,70.6771,15095.0
2020-02-27 11:20:00,82.02,82.03,81.76,81.77,16302.0,70.6513,70.6599,70.4273,70.4359,16302.0
2020-02-27 11:25:00,81.75,81.82,81.59,81.59,14340.0,70.4187,70.479,70.2809,70.2809,14340.0
2020-02-27 11:30:00,81.53,81.76,81.47,81.52,14561.0,70.2292,70.4273,70.1775,70.2206,14561.0
2020-02-27 11:35:00,81.48,81.59,81.21,81.29,10474.0,70.1861,70.2809,69.9536,70.0225,10474.0
2020-02-27 11:40:00,81.25,81.46,81.13,81.21,15871.0,69.988,70.1689,69.8847,69.9536,15871.0
2020-02-27 11:45:00,81.2,81.51,81.08,81.46,10710.0,69.945,70.212,69.8416,70.1689,10710.0
2020-02-27 11:50:00,81.37,81.59,81.34,81.55,11829.0,70.0914,70.2809,70.0655,70.2464,11829.0
2020-02-27 11:55:00,81.57,81.74,81.46,81.69,6087.0,70.2637,70.4101,70.1689,70.367,6087.0
2020-02-27 12:00:00,81.68,82.07,81.64,81.96,12758.0,70.3584,70.6944,70.324,70.5996,12758.0
2020-02-27 12:05:00,81.89,82.2,81.88,82.15,7556.0,70.5393,70.8063,70.5307,70.7633,7556.0
2020-02-27 12:10:00,82.19,82.42,82.19,82.4,9605.0,70.7977,70.9959,70.7977,70.9786,9605.0
2020-02-27 12:15:00,82.44,82.49,82.18,82.45,16141.0,71.0131,71.0561,70.7891,71.0217,16141.0
2020-02-27 12:20:00,82.41,82.41,81.89,81.93,8500.0,70.9872,70.9872,70.5393,70.5738,8500.0
2020-02-27 12:25:00,82.0,82.28,82.0,82.28,4846.0,70.6341,70.8753,70.6341,70.8753,4846.0
2020-02-27 12:30:00,82.27,82.52,82.24,82.41,5766.0,70.8666,71.082,70.8408,70.9872,5766.0
2020-02-27 12:35:00,82.42,82.57,82.34,82.49,7075.0,70.9959,71.1251,70.9269,71.0561,7075.0
2020-02-27 12:40:00,82.5,82.5,82.27,82.28,7799.0,71.0648,71.0648,70.8666,70.8753,7799.0
2020-02-27 12:45:00,82.25,82.38,82.17,82.38,6862.0,70.8494,70.9614,70.7805,70.9614,6862.0
2020-02-27 12:50:00,82.35,82.4,82.22,82.33,6234.0,70.9356,70.9786,70.8236,70.9183,6234.0
2020-02-27 12:55:00,82.32,82.34,82.0,82.04,6187.0,70.9097,70.9269,70.6341,70.6685,6187.0
2020-02-27 13:00:00,82.0,82.28,81.93,82.28,5624.0,70.6341,70.8753,70.5738,70.8753,5624.0
2020-02-27 13:05:00,82.26,82.27,82.11,82.21,5637.0,70.858,70.8666,70.7288,70.815,5637.0
2020-02-27 13:10:00,82.22,82.36,82.22,82.31,4505.0,70.8236,70.9442,70.8236,70.9011,4505.0
2020-02-27 13:15:00,82.33,82.36,81.94,82.01,7818.0,70.9183,70.9442,70.5824,70.6427,7818.0
2020-02-27 13:20:00,82.05,82.14,81.93,82.01,8974.0,70.6771,70.7547,70.5738,70.6427,8974.0
2020-02-27 13:25:00,82.01,82.14,81.71,81.74,8294.0,70.6427,70.7547,70.3843,70.4101,8294.0
2020-02-27 13:30:00,81.71,81.8,81.38,81.39,31516.0,70.3843,70.4618,70.1,70.1086,31516.0
2020-02-27 13:35:00,81.39,81.44,81.08,81.16,16422.0,70.1086,70.1517,69.8416,69.9105,16422.0
2020-02-27 13:40:00,81.18,81.25,80.59,80.63,13264.0,69.9277,69.988,69.4195,69.454,13264.0
2020-02-27 13:45:00,80.74,80.96,80.64,80.8,11807.0,69.5487,69.7382,69.4626,69.6004,11807.0
2020-02-27 13:50:00,80.8,81.11,80.57,81.0,12372.0,69.6004,69.8674,69.4023,69.7727,12372.0
2020-02-27 13:55:00,81.0,81.06,80.43,80.54,13863.0,69.7727,69.8244,69.2817,69.3764,13863.0
2020-02-27 14:00:00,80.53,80.7,80.41,80.5,15382.0,69.3678,69.5143,69.2645,69.342,15382.0
2020-02-27 14:05:00,80.53,80.57,80.12,80.19,13205.0,69.3678,69.4023,69.0147,69.0749,13205.0
2020-02-27 14:10:00,80.15,80.43,80.1,80.43,10121.0,69.0405,69.2817,68.9974,69.2817,10121.0
2020-02-27 14:15:00,80.38,80.52,79.96,79.97,30596.0,69.2386,69.3592,68.8768,68.8854,30596.0
2020-02-27 14:20:00,79.97,80.48,79.97,80.48,24994.0,68.8854,69.3248,68.8854,69.3248,24994.0
2020-02-27 14:25:00,80.46,80.78,80.42,80.76,18479.0,69.3075,69.5832,69.2731,69.5659,18479.0
2020-02-27 14:30:00,80.75,80.76,80.54,80.74,19041.0,69.5573,69.5659,69.3764,69.5487,19041.0
2020-02-27 14:35:00,80.75,80.98,80.68,80.79,18038.0,69.5573,69.7554,69.497,69.5918,18038.0
2020-02-27 14:40:00,80.78,80.93,80.69,80.89,23020.0,69.5832,69.7124,69.5056,69.6779,23020.0
2020-02-27 14:45:00,80.89,80.89,80.7,80.83,15772.0,69.6779,69.6779,69.5143,69.6262,15772.0
2020-02-27 14:50:00,80.85,80.9,80.74,80.74,14522.0,69.6435,69.6865,69.5487,69.5487,14522.0
2020-02-27 14:55:00,80.68,80.7,80.4,80.4,18963.0,69.497,69.5143,69.2558,69.2558,18963.0
2020-02-27 15:00:00,80.45,80.45,80.23,80.37,19312.0,69.2989,69.2989,69.1094,69.23,19312.0
2020-02-27 15:05:00,80.36,80.58,80.25,80.58,13584.0,69.2214,69.4109,69.1266,69.4109,13584.0
2020-02-27 15:10:00,80.59,80.74,80.56,80.58,13090.0,69.4195,69.5487,69.3937,69.4109,13090.0
2020-02-27 15:15:00,80.62,80.62,80.35,80.39,11342.0,69.4453,69.4453,69.2128,69.2472,11342.0
2020-02-27 15:20:00,80.39,80.47,80.26,80.3,16169.0,69.2472,69.3161,69.1352,69.1697,16169.0
2020-02-27 15:25:00,80.29,80.36,80.14,80.17,15698.0,69.1611,69.2214,69.0319,69.0577,15698.0
2020-02-27 15:30:00,80.17,80.22,79.96,80.2,23336.0,69.0577,69.1008,68.8768,69.0836,23336.0
2020-02-27 15:35:00,80.16,80.16,79.9,79.95,20077.0,69.0491,69.0491,68.8251,68.8682,20077.0
2020-02-27 15:40:00,79.94,79.96,79.75,79.78,27421.0,68.8596,68.8768,68.6959,68.7218,27421.0
2020-02-27 15:45:00,79.77,80.0,79.74,79.88,31515.0,68.7132,68.9113,68.6873,68.8079,31515.0
2020-02-27 15:50:00,79.89,79.91,79.23,79.23,91717.0,68.8165,68.8338,68.248,68.248,91717.0
2020-02-27 15:55:00,79.25,79.32,78.87,78.87,238516.0,68.2652,68.3255,67.9379,67.9379,238516.0
2020-02-28 09:30:00,76.6,77.39,76.46,77.3,73793.0,65.9826,66.6631,65.862,66.5855,73793.0
2020-02-28 09:35:00,77.26,77.85,77.26,77.78,18498.0,66.5511,67.0593,66.5511,66.999,18498.0
2020-02-28 09:40:00,77.76,77.94,77.27,77.3,36708.0,66.9818,67.1368,66.5597,66.5855,36708.0
2020-02-28 09:45:00,77.27,77.49,76.83,76.96,43784.0,66.5597,66.7492,66.1807,66.2927,43784.0
2020-02-28 09:50:00,76.93,77.09,75.43,76.17,123446.0,66.2668,66.4046,64.9747,65.6122,123446.0
2020-02-28 09:55:00,76.23,76.41,75.69,76.41,28043.0,65.6638,65.8189,65.1987,65.8189,28043.0
2020-02-28 10:00:00,76.4,76.5,75.89,75.95,30341.0,65.8103,65.8964,65.371,65.4227,30341.0
2020-02-28 10:05:00,75.92,76.25,75.79,76.19,54327.0,65.3968,65.6811,65.2848,65.6294,54327.0
2020-02-28 10:10:00,76.16,76.37,75.92,76.02,34698.0,65.6035,65.7844,65.3968,65.4829,34698.0
2020-02-28 10:15:00,75.96,76.56,75.93,76.26,41226.0,65.4313,65.9481,65.4054,65.6897,41226.0
2020-02-28 10:20:00,76.3,76.52,76.07,76.12,20142.0,65.7241,65.9136,65.526,65.5691,20142.0
2020-02-28 10:25:00,76.17,76.46,75.56,75.7,25585.0,65.6122,65.862,65.0867,65.2073,25585.0
2020-02-28 10:30:00,75.65,75.88,75.6,75.74,66631.0,65.1642,65.3624,65.1212,65.2418,66631.0
2020-02-28 10:35:00,75.74,76.19,75.61,76.18,67158.0,65.2418,65.6294,65.1298,65.6208,67158.0
2020-02-28 10:40:00,76.26,76.37,75.95,76.0,25386.0,65.6897,65.7844,65.4227,65.4657,25386.0
2020-02-28 10:45:00,76.0,76.1,75.83,75.93,15997.0,65.4657,65.5519,65.3193,65.4054,15997.0
2020-02-28 10:50:00,76.0,76.6,75.98,76.57,15854.0,65.4657,65.9826,65.4485,65.9567,15854.0
2020-02-28 10:55:00,76.51,76.64,76.28,76.61,13446.0,65.905,66.017,65.7069,65.9912,13446.0
2020-02-28 11:00:00,76.61,76.62,76.0,76.08,36314.0,65.9912,65.9998,65.4657,65.5346,36314.0
2020-02-28 11:05:00,76.08,76.11,75.91,75.92,16582.0,65.5346,65.5605,65.3882,65.3968,16582.0
2020-02-28 11:10:00,76.01,76.54,76.01,76.41,25580.0,65.4743,65.9309,65.4743,65.8189,25580.0
2020-02-28 11:15:00,76.44,76.76,76.33,76.76,20295.0,65.8447,66.1204,65.75,66.1204,20295.0
2020-02-28 11:20:00,76.74,76.94,76.57,76.85,24294.0,66.1031,66.2754,65.9567,66.1979,24294.0
2020-02-28 11:25:00,76.86,76.97,76.5,76.95,21378.0,66.2065,66.3013,65.8964,66.284,21378.0
2020-02-28 11:30:00,76.97,77.2,76.86,77.02,45906.0,66.3013,66.4994,66.2065,66.3443,45906.0
2020-02-28 11:35:00,76.97,77.35,76.87,77.26,16162.0,66.3013,66.6286,66.2151,66.5511,16162.0
2020-02-28 11:40:00,77.24,77.85,77.22,77.57,21042.0,66.5338,67.0593,66.5166,66.8181,21042.0
2020-02-28 11:45:00,77.49,77.54,77.03,77.23,18768.0,66.7492,66.7923,66.353,66.5252,18768.0
2020-02-28 11:50:00,77.39,77.43,76.81,76.98,21574.0,66.6631,66.6975,66.1634,66.3099,21574.0
2020-02-28 11:55:00,77.0,77.13,76.69,76.99,23967.0,66.3271,66.4391,66.0601,66.3185,23967.0
2020-02-28 12:00:00,77.05,77.05,76.63,76.98,18945.0,66.3702,66.3702,66.0084,66.3099,18945.0
2020-02-28 12:05:00,77.04,77.23,76.93,77.11,18677.0,66.3616,66.5252,66.2668,66.4219,18677.0
2020-02-28 12:10:00,77.14,77.14,76.94,77.0,17018.0,66.4477,66.4477,66.2754,66.3271,17018.0
2020-02-28 12:15:00,77.01,77.13,76.78,77.12,23209.0,66.3357,66.4391,66.1376,66.4305,23209.0
2020-02-28 12:20:00,77.16,77.34,77.06,77.06,12606.0,66.4649,66.62,66.3788,66.3788,12606.0
2020-02-28 12:25:00,77.07,77.49,77.01,77.49,11285.0,66.3874,66.7492,66.3357,66.7492,11285.0
2020-02-28 12:30:00,77.49,77.7,77.35,77.48,25851.0,66.7492,66.9301,66.6286,66.7406,25851.0
2020-02-28 12:35:00,77.48,77.79,77.38,77.69,14197.0,66.7406,67.0076,66.6544,66.9215,14197.0
2020-02-28 12:40:00,77.63,77.93,77.55,77.64,13476.0,66.8698,67.1282,66.8009,66.8784,13476.0
2020-02-28 12:45:00,77.57,77.58,77.26,77.4,20458.0,66.8181,66.8267,66.5511,66.6717,20458.0
2020-02-28 12:50:00,77.39,77.74,77.34,77.67,11537.0,66.6631,66.9645,66.62,66.9042,11537.0
2020-02-28 12:55:00,77.76,78.0,77.66,77.96,6432.0,66.9818,67.1885,66.8956,67.154,6432.0
2020-02-28 13:00:00,77.92,78.12,77.64,77.64,14473.0,67.1196,67.2919,66.8784,66.8784,14473.0
2020-02-28 13:05:00,77.73,78.01,77.71,77.89,9386.0,66.9559,67.1971,66.9387,67.0937,9386.0
2020-02-28 13:10:00,77.83,77.85,77.31,77.31,13824.0,67.0421,67.0593,66.5941,66.5941,13824.0
2020-02-28 13:15:00,77.27,77.69,77.25,77.61,12664.0,66.5597,66.9215,66.5425,66.8526,12664.0
2020-02-28 13:20:00,77.52,77.57,77.22,77.3,15003.0,66.775,66.8181,66.5166,66.5855,15003.0
2020-02-28 13:25:00,77.32,77.5,77.14,77.14,12744.0,66.6028,66.7578,66.4477,66.4477,12744.0
2020-02-28 13:30:00,77.12,77.15,76.89,76.94,62790.0,66.4305,66.4563,66.2324,66.2754,62790.0
2020-02-28 13:35:00,76.88,77.0,76.75,76.87,34812.0,66.2237,66.3271,66.1118,66.2151,34812.0
2020-02-28 13:40:00,76.84,76.86,76.54,76.55,23070.0,66.1893,66.2065,65.9309,65.9395,23070.0
2020-02-28 13:45:00,76.54,76.6,76.27,76.59,12644.0,65.9309,65.9826,65.6983,65.9739,12644.0
2020-02-28 13:50:00,76.61,76.61,76.29,76.36,9963.0,65.9912,65.9912,65.7155,65.7758,9963.0
2020-02-28 13:55:00,76.35,76.61,76.24,76.52,16619.0,65.7672,65.9912,65.6725,65.9136,16619.0
2020-02-28 14:00:00,76.52,76.52,76.11,76.11,26697.0,65.9136,65.9136,65.5605,65.5605,26697.0
2020-02-28 14:05:00,76.12,76.21,75.89,76.0,16204.0,65.5691,65.6466,65.371,65.4657,16204.0
2020-02-28 14:10:00,75.96,76.49,75.89,76.32,55218.0,65.4313,65.8878,65.371,65.7414,55218.0
2020-02-28 14:15:00,76.33,76.54,76.18,76.5,12225.0,65.75,65.9309,65.6208,65.8964,12225.0
2020-02-28 14:20:00,76.45,76.71,76.26,76.39,26061.0,65.8533,66.0773,65.6897,65.8017,26061.0
2020-02-28 14:25:00,76.36,76.54,76.2,76.44,13037.0,65.7758,65.9309,65.638,65.8447,13037.0
2020-02-28 14:30:00,76.48,77.13,76.41,76.89,23758.0,65.8792,66.4391,65.8189,66.2324,23758.0
2020-02-28 14:35:00,76.88,76.9,76.53,76.78,13128.0,66.2237,66.241,65.9223,66.1376,13128.0
2020-02-28 14:40:00,76.73,77.49,76.72,77.42,10150.0,66.0945,66.7492,66.0859,66.6889,10150.0
2020-02-28 14:45:00,77.37,77.44,76.94,77.15,13849.0,66.6458,66.7061,66.2754,66.4563,13849.0
2020-02-28 14:50:00,77.15,77.34,76.91,76.97,15675.0,66.4563,66.62,66.2496,66.3013,15675.0
2020-02-28 14:55:00,76.96,76.99,76.65,76.86,17536.0,66.2927,66.3185,66.0256,66.2065,17536.0
2020-02-28 15:00:00,76.89,76.92,76.37,76.45,21375.0,66.2324,66.2582,65.7844,65.8533,21375.0
2020-02-28 15:05:00,76.39,76.56,76.23,76.38,19403.0,65.8017,65.9481,65.6638,65.793,19403.0
2020-02-28 15:10:00,76.33,76.53,76.24,76.39,21348.0,65.75,65.9223,65.6725,65.8017,21348.0
2020-02-28 15:15:00,76.38,76.9,76.36,76.66,37614.0,65.793,66.241,65.7758,66.0342,37614.0
2020-02-28 15:20:00,76.72,76.72,76.18,76.28,22554.0,66.0859,66.0859,65.6208,65.7069,22554.0
2020-02-28 15:25:00,76.26,76.36,75.71,75.71,30797.0,65.6897,65.7758,65.2159,65.2159,30797.0
2020-02-28 15:30:00,75.68,76.15,75.68,75.88,38261.0,65.1901,65.5949,65.1901,65.3624,38261.0
2020-02-28 15:35:00,75.88,75.9,75.71,75.85,40532.0,65.3624,65.3796,65.2159,65.3365,40532.0
2020-02-28 15:40:00,75.89,75.92,75.35,75.41,54547.0,65.371,65.3968,64.9058,64.9575,54547.0
2020-02-28 15:45:00,75.45,76.21,75.43,76.07,65857.0,64.992,65.6466,64.9747,65.526,65857.0
2020-02-28 15:50:00,76.13,76.5,75.83,76.42,133247.0,65.5777,65.8964,65.3193,65.8275,133247.0
2020-02-28 15:55:00,76.45,77.62,76.38,77.55,312049.0,65.8533,66.8612,65.793,66.8009,312049.0
2020-03-02 09:30:00,77.61,78.12,76.88,77.79,74790.0,66.8526,67.2919,66.2237,67.0076,74790.0
2020-03-02 09:35:00,77.94,78.11,77.56,77.81,20867.0,67.1368,67.2833,66.8095,67.0248,20867.0
2020-03-02 09:40:00,77.73,78.18,77.73,78.07,24225.0,66.9559,67.3436,66.9559,67.2488,24225.0
2020-03-02 09:45:00,78.01,78.47,78.01,78.2,20232.0,67.1971,67.5934,67.1971,67.3608,20232.0
2020-03-02 09:50:00,78.19,78.34,78.0,78.23,19531.0,67.3522,67.4814,67.1885,67.3866,19531.0
2020-03-02 09:55:00,78.18,78.3,78.01,78.11,17201.0,67.3436,67.4469,67.1971,67.2833,17201.0
2020-03-02 10:00:00,78.13,78.16,77.78,77.88,19932.0,67.3005,67.3263,66.999,67.0851,19932.0
2020-03-02 10:05:00,77.85,77.85,77.44,77.61,24197.0,67.0593,67.0593,66.7061,66.8526,24197.0
2020-03-02 10:10:00,77.59,78.02,77.59,78.02,17595.0,66.8353,67.2057,66.8353,67.2057,17595.0
2020-03-02 10:15:00,78.07,78.07,77.68,77.81,16174.0,67.2488,67.2488,66.9129,67.0248,16174.0
2020-03-02 10:20:00,77.84,77.87,77.53,77.62,17883.0,67.0507,67.0765,66.7836,66.8612,17883.0
2020-03-02 10:25:00,77.69,78.09,77.69,78.09,12612.0,66.9215,67.266,66.9215,67.266,12612.0
2020-03-02 10:30:00,78.09,78.23,77.77,78.02,22964.0,67.266,67.3866,66.9904,67.2057,22964.0
2020-03-02 10:35:00,78.11,78.69,78.11,78.63,17018.0,67.2833,67.7829,67.2833,67.7312,17018.0
2020-03-02 10:40:00,78.64,78.97,78.61,78.92,21556.0,67.7398,68.0241,67.714,67.981,21556.0
2020-03-02 10:45:00,78.93,79.49,78.93,79.49,38599.0,67.9896,68.472,67.9896,68.472,38599.0
2020-03-02 10:50:00,79.5,79.74,79.42,79.56,40984.0,68.4806,68.6873,68.4117,68.5323,40984.0
2020-03-02 10:55:00,79.59,79.69,79.23,79.29,31735.0,68.5581,68.6443,68.248,68.2997,31735.0
2020-03-02 11:00:00,79.22,79.55,79.21,79.4,23436.0,68.2394,68.5237,68.2308,68.3944,23436.0
2020-03-02 11:05:00,79.4,79.49,79.11,79.18,17987.0,68.3944,68.472,68.1446,68.2049,17987.0
2020-03-02 11:10:00,79.23,79.67,79.23,79.65,13250.0,68.248,68.627,68.248,68.6098,13250.0
2020-03-02 11:15:00,79.66,79.71,79.47,79.51,15302.0,68.6184,68.6615,68.4547,68.4892,15302.0
2020-03-02 11:20:00,79.53,79.74,79.53,79.62,10781.0,68.5064,68.6873,68.5064,68.584,10781.0
2020-03-02 11:25:00,79.63,79.89,79.62,79.78,13170.0,68.5926,68.8165,68.584,68.7218,13170.0
2020-03-02 11:30:00,79.8,79.94,79.46,79.47,22171.0,68.739,68.8596,68.4461,68.4547,22171.0
2020-03-02 11:35:00,79.53,79.82,79.52,79.78,11856.0,68.5064,68.7562,68.4978,68.7218,11856.0
2020-03-02 11:40:00,79.79,79.8,79.61,79.75,13837.0,68.7304,68.739,68.5753,68.6959,13837.0
2020-03-02 11:45:00,79.71,79.73,79.51,79.6,15148.0,68.6615,68.6787,68.4892,68.5667,15148.0
2020-03-02 11:50:00,79.65,79.9,79.57,79.82,12966.0,68.6098,68.8251,68.5409,68.7562,12966.0
2020-03-02 11:55:00,79.83,79.95,79.79,79.8,8827.0,68.7648,68.8682,68.7304,68.739,8827.0
2020-03-02 12:00:00,79.85,79.96,79.8,79.9,9801.0,68.7821,68.8768,68.739,68.8251,9801.0
2020-03-02 12:05:00,79.91,80.13,79.89,80.02,19799.0,68.8338,69.0233,68.8165,68.9285,19799.0
2020-03-02 12:10:00,80.02,80.06,79.82,79.9,9355.0,68.9285,68.963,68.7562,68.8251,9355.0
2020-03-02 12:15:00,79.89,79.92,79.73,79.76,11812.0,68.8165,68.8424,68.6787,68.7046,11812.0
2020-03-02 12:20:00,79.76,79.9,79.69,79.77,9839.0,68.7046,68.8251,68.6443,68.7132,9839.0
2020-03-02 12:25:00,79.77,79.92,79.76,79.79,7906.0,68.7132,68.8424,68.7046,68.7304,7906.0
2020-03-02 12:30:00,79.82,80.03,79.81,79.94,15487.0,68.7562,68.9371,68.7476,68.8596,15487.0
2020-03-02 12:35:00,79.99,80.19,79.98,80.07,12938.0,68.9027,69.0749,68.8941,68.9716,12938.0
2020-03-02 12:40:00,80.1,80.16,79.81,79.96,9994.0,68.9974,69.0491,68.7476,68.8768,9994.0
2020-03-02 12:45:00,79.98,80.09,79.97,80.08,12053.0,68.8941,68.9888,68.8854,68.9802,12053.0
2020-03-02 12:50:00,80.09,80.29,79.98,80.2,17146.0,68.9888,69.1611,68.8941,69.0836,17146.0
2020-03-02 12:55:00,80.25,80.27,80.13,80.24,11551.0,69.1266,69.1439,69.0233,69.118,11551.0
2020-03-02 13:00:00,80.26,80.44,80.25,80.44,7532.0,69.1352,69.2903,69.1266,69.2903,7532.0
2020-03-02 13:05:00,80.48,80.48,80.0,80.09,9525.0,69.3248,69.3248,68.9113,68.9888,9525.0
2020-03-02 13:10:00,80.08,80.19,80.03,80.09,10338.0,68.9802,69.0749,68.9371,68.9888,10338.0
2020-03-02 13:15:00,80.15,80.15,80.0,80.04,13702.0,69.0405,69.0405,68.9113,68.9457,13702.0
2020-03-02 13:20:00,80.09,80.15,79.97,80.0,12522.0,68.9888,69.0405,68.8854,68.9113,12522.0
2020-03-02 13:25:00,80.08,80.1,79.75,79.84,10875.0,68.9802,68.9974,68.6959,68.7735,10875.0
2020-03-02 13:30:00,79.88,79.94,79.74,79.91,19457.0,68.8079,68.8596,68.6873,68.8338,19457.0
2020-03-02 13:35:00,79.92,80.38,79.9,80.36,19770.0,68.8424,69.2386,68.8251,69.2214,19770.0
2020-03-02 13:40:00,80.38,80.38,80.22,80.34,12192.0,69.2386,69.2386,69.1008,69.2042,12192.0
2020-03-02 13:45:00,80.42,80.42,80.03,80.12,14304.0,69.2731,69.2731,68.9371,69.0147,14304.0
2020-03-02 13:50:00,80.1,80.23,79.98,80.09,18691.0,68.9974,69.1094,68.8941,68.9888,18691.0
2020-03-02 13:55:00,80.13,80.46,80.07,80.4,11920.0,69.0233,69.3075,68.9716,69.2558,11920.0
2020-03-02 14:00:00,80.39,80.56,80.35,80.44,17170.0,69.2472,69.3937,69.2128,69.2903,17170.0
2020-03-02 14:05:00,80.44,80.67,80.3,80.67,18490.0,69.2903,69.4884,69.1697,69.4884,18490.0
2020-03-02 14:10:00,80.63,80.7,80.52,80.64,13815.0,69.454,69.5143,69.3592,69.4626,13815.0
2020-03-02 14:15:00,80.63,80.64,80.47,80.49,23407.0,69.454,69.4626,69.3161,69.3334,23407.0
2020-03-02 14:20:00,80.52,80.58,80.27,80.27,11962.0,69.3592,69.4109,69.1439,69.1439,11962.0
2020-03-02 14:25:00,80.3,80.39,80.14,80.15,15252.0,69.1697,69.2472,69.0319,69.0405,15252.0
2020-03-02 14:30:00,80.2,80.28,80.13,80.21,14325.0,69.0836,69.1525,69.0233,69.0922,14325.0
2020-03-02 14:35:00,80.14,80.19,79.89,79.92,13839.0,69.0319,69.0749,68.8165,68.8424,13839.0
2020-03-02 14:40:00,79.91,79.91,79.56,79.67,17706.0,68.8338,68.8338,68.5323,68.627,17706.0
2020-03-02 14:45:00,79.65,79.89,79.48,79.87,31363.0,68.6098,68.8165,68.4634,68.7993,31363.0
2020-03-02 14:50:00,79.85,80.02,79.71,80.0,24687.0,68.7821,68.9285,68.6615,68.9113,24687.0
2020-03-02 14:55:00,80.07,80.12,79.73,79.81,18801.0,68.9716,69.0147,68.6787,68.7476,18801.0
2020-03-02 15:00:00,79.84,80.14,79.83,80.13,37236.0,68.7735,69.0319,68.7648,69.0233,37236.0
2020-03-02 15:05:00,80.14,80.47,80.1,80.38,32710.0,69.0319,69.3161,68.9974,69.2386,32710.0
2020-03-02 15:10:00,80.35,80.48,80.23,80.42,32910.0,69.2128,69.3248,69.1094,69.2731,32910.0
2020-03-02 15:15:00,80.42,80.48,80.3,80.4,21924.0,69.2731,69.3248,69.1697,69.2558,21924.0
2020-03-02 15:20:00,80.38,80.75,80.33,80.75,31043.0,69.2386,69.5573,69.1955,69.5573,31043.0
2020-03-02 15:25:00,80.76,80.84,80.67,80.76,22764.0,69.5659,69.6349,69.4884,69.5659,22764.0
2020-03-02 15:30:00,80.79,80.92,80.72,80.88,34711.0,69.5918,69.7038,69.5315,69.6693,34711.0
2020-03-02 15:35:00,80.88,81.15,80.87,81.15,37537.0,69.6693,69.9019,69.6607,69.9019,37537.0
2020-03-02 15:40:00,81.13,81.29,81.12,81.15,32146.0,69.8847,70.0225,69.876,69.9019,32146.0
2020-03-02 15:45:00,81.18,81.55,81.18,81.47,79314.0,69.9277,70.2464,69.9277,70.1775,79314.0
2020-03-02 15:50:00,81.52,82.23,81.42,82.19,210399.0,70.2206,70.8322,70.1345,70.7977,210399.0
2020-03-02 15:55:00,82.21,82.21,81.67,82.1,372907.0,70.815,70.815,70.3498,70.7202,372907.0
2020-03-03 09:30:00,81.27,81.66,80.64,80.73,64428.0,70.0053,70.3412,69.4626,69.5401,64428.0
2020-03-03 09:35:00,80.81,81.06,80.4,80.95,18727.0,69.609,69.8244,69.2558,69.7296,18727.0
2020-03-03 09:40:00,81.01,81.16,80.77,80.77,33085.0,69.7813,69.9105,69.5746,69.5746,33085.0
2020-03-03 09:45:00,80.76,80.87,80.54,80.65,19299.0,69.5659,69.6607,69.3764,69.4712,19299.0
2020-03-03 09:50:00,80.65,80.65,80.18,80.27,28135.0,69.4712,69.4712,69.0663,69.1439,28135.0
2020-03-03 09:55:00,80.27,80.51,80.09,80.46,24603.0,69.1439,69.3506,68.9888,69.3075,24603.0
2020-03-03 10:00:00,80.46,82.54,80.4,82.3,48220.0,69.3075,71.0992,69.2558,70.8925,48220.0
2020-03-03 10:05:00,82.37,82.54,81.99,82.5,22488.0,70.9528,71.0992,70.6255,71.0648,22488.0
2020-03-03 10:10:00,82.46,82.66,81.78,81.8,27270.0,71.0303,71.2026,70.4446,70.4618,27270.0
2020-03-03 10:15:00,81.8,81.92,81.46,81.77,21418.0,70.4618,70.5652,70.1689,70.4359,21418.0
2020-03-03 10:20:00,81.83,82.37,81.75,82.34,12327.0,70.4876,70.9528,70.4187,70.9269,12327.0
2020-03-03 10:25:00,82.34,82.57,82.11,82.11,22292.0,70.9269,71.1251,70.7288,70.7288,22292.0
2020-03-03 10:30:00,82.07,82.43,81.97,82.12,10168.0,70.6944,71.0045,70.6082,70.7374,10168.0
2020-03-03 10:35:00,82.12,82.51,82.11,82.39,9374.0,70.7374,71.0734,70.7288,70.97,9374.0
2020-03-03 10:40:00,82.41,82.72,82.39,82.61,12712.0,70.9872,71.2543,70.97,71.1595,12712.0
2020-03-03 10:45:00,82.71,82.8,82.09,82.22,14544.0,71.2457,71.3232,70.7116,70.8236,14544.0
2020-03-03 10:50:00,82.29,82.32,81.91,82.09,10758.0,70.8839,70.9097,70.5565,70.7116,10758.0
2020-03-03 10:55:00,82.22,82.63,82.2,82.63,12435.0,70.8236,71.1767,70.8063,71.1767,12435.0
2020-03-03 11:00:00,82.58,82.72,82.2,82.31,11613.0,71.1337,71.2543,70.8063,70.9011,11613.0
2020-03-03 11:05:00,82.31,82.31,81.84,81.84,10176.0,70.9011,70.9011,70.4962,70.4962,10176.0
2020-03-03 11:10:00,81.76,81.8,81.2,81.2,11212.0,70.4273,70.4618,69.945,69.945,11212.0
2020-03-03 11:15:00,81.24,81.57,81.12,81.16,12036.0,69.9794,70.2637,69.876,69.9105,12036.0
2020-03-03 11:20:00,81.25,81.29,80.66,80.67,11994.0,69.988,70.0225,69.4798,69.4884,11994.0
2020-03-03 11:25:00,80.62,80.74,80.32,80.42,19419.0,69.4453,69.5487,69.1869,69.2731,19419.0
2020-03-03 11:30:00,80.38,80.69,80.34,80.65,14329.0,69.2386,69.5056,69.2042,69.4712,14329.0
2020-03-03 11:35:00,80.75,81.01,80.49,81.01,11224.0,69.5573,69.7813,69.3334,69.7813,11224.0
2020-03-03 11:40:00,80.97,81.13,80.79,81.01,11188.0,69.7468,69.8847,69.5918,69.7813,11188.0
2020-03-03 11:45:00,81.03,81.06,80.77,80.86,8806.0,69.7985,69.8244,69.5746,69.6521,8806.0
2020-03-03 11:50:00,80.87,81.34,80.87,81.26,12410.0,69.6607,70.0655,69.6607,69.9966,12410.0
2020-03-03 11:55:00,81.23,81.57,81.17,81.54,8034.0,69.9708,70.2637,69.9191,70.2378,8034.0
2020-03-03 12:00:00,81.53,81.58,81.38,81.55,8042.0,70.2292,70.2723,70.1,70.2464,8042.0
2020-03-03 12:05:00,81.55,81.73,81.49,81.69,8932.0,70.2464,70.4015,70.1948,70.367,8932.0
2020-03-03 12:10:00,81.68,81.71,81.32,81.33,6225.0,70.3584,70.3843,70.0483,70.0569,6225.0
2020-03-03 12:15:00,81.34,81.36,81.12,81.2,4558.0,70.0655,70.0828,69.876,69.945,4558.0
2020-03-03 12:20:00,81.23,81.32,81.12,81.2,11433.0,69.9708,70.0483,69.876,69.945,11433.0
2020-03-03 12:25:00,81.2,81.29,80.87,80.93,8679.0,69.945,70.0225,69.6607,69.7124,8679.0
2020-03-03 12:30:00,80.99,81.02,80.76,80.84,9856.0,69.7641,69.7899,69.5659,69.6349,9856.0
2020-03-03 12:35:00,80.77,80.83,80.6,80.68,25017.0,69.5746,69.6262,69.4281,69.497,25017.0
2020-03-03 12:40:00,80.74,80.82,80.62,80.72,12814.0,69.5487,69.6176,69.4453,69.5315,12814.0
2020-03-03 12:45:00,80.75,81.07,80.75,80.96,6759.0,69.5573,69.833,69.5573,69.7382,6759.0
2020-03-03 12:50:00,81.0,81.0,80.66,80.66,3921.0,69.7727,69.7727,69.4798,69.4798,3921.0
2020-03-03 12:55:00,80.63,80.67,80.45,80.59,7001.0,69.454,69.4884,69.2989,69.4195,7001.0
2020-03-03 13:00:00,80.57,80.57,80.36,80.45,9830.0,69.4023,69.4023,69.2214,69.2989,9830.0
2020-03-03 13:05:00,80.4,80.48,80.28,80.35,8220.0,69.2558,69.3248,69.1525,69.2128,8220.0
2020-03-03 13:10:00,80.34,80.48,80.13,80.19,11701.0,69.2042,69.3248,69.0233,69.0749,11701.0
2020-03-03 13:15:00,80.22,80.43,80.06,80.12,16269.0,69.1008,69.2817,68.963,69.0147,16269.0
2020-03-03 13:20:00,80.17,80.34,80.0,80.06,18767.0,69.0577,69.2042,68.9113,68.963,18767.0
2020-03-03 13:25:00,80.1,80.1,79.75,80.04,13232.0,68.9974,68.9974,68.6959,68.9457,13232.0
2020-03-03 13:30:00,80.04,80.28,79.92,80.22,11757.0,68.9457,69.1525,68.8424,69.1008,11757.0
2020-03-03 13:35:00,80.26,80.29,80.09,80.23,7294.0,69.1352,69.1611,68.9888,69.1094,7294.0
2020-03-03 13:40:00,80.23,80.28,79.7,79.7,11393.0,69.1094,69.1525,68.6529,68.6529,11393.0
2020-03-03 13:45:00,79.73,79.87,79.62,79.69,16379.0,68.6787,68.7993,68.584,68.6443,16379.0
2020-03-03 13:50:00,79.71,79.84,79.58,79.77,19232.0,68.6615,68.7735,68.5495,68.7132,19232.0
2020-03-03 13:55:00,79.69,79.77,79.33,79.37,24070.0,68.6443,68.7132,68.3342,68.3686,24070.0
2020-03-03 14:00:00,79.4,79.55,79.1,79.18,62786.0,68.3944,68.5237,68.136,68.2049,62786.0
2020-03-03 14:05:00,79.12,79.19,78.67,78.67,15379.0,68.1533,68.2136,67.7656,67.7656,15379.0
2020-03-03 14:10:00,78.69,79.18,78.69,79.12,13706.0,67.7829,68.2049,67.7829,68.1533,13706.0
2020-03-03 14:15:00,79.19,79.2,78.64,78.66,18329.0,68.2136,68.2222,67.7398,67.757,18329.0
2020-03-03 14:20:00,78.6,78.99,78.56,78.76,14607.0,67.7053,68.0413,67.6709,67.8432,14607.0
2020-03-03 14:25:00,78.72,79.37,78.72,79.26,19275.0,67.8087,68.3686,67.8087,68.2739,19275.0
2020-03-03 14:30:00,79.26,79.56,79.11,79.51,14386.0,68.2739,68.5323,68.1446,68.4892,14386.0
2020-03-03 14:35:00,79.44,79.48,78.96,78.96,10215.0,68.4289,68.4634,68.0154,68.0154,10215.0
2020-03-03 14:40:00,78.91,79.12,78.78,78.95,15981.0,67.9724,68.1533,67.8604,68.0068,15981.0
2020-03-03 14:45:00,78.9,79.47,78.9,79.42,12265.0,67.9638,68.4547,67.9638,68.4117,12265.0
2020-03-03 14:50:00,79.37,79.56,79.11,79.56,17019.0,68.3686,68.5323,68.1446,68.5323,17019.0
2020-03-03 14:55:00,79.5,79.56,79.27,79.43,15383.0,68.4806,68.5323,68.2825,68.4203,15383.0
2020-03-03 15:00:00,79.47,79.8,79.31,79.78,21081.0,68.4547,68.739,68.3169,68.7218,21081.0
2020-03-03 15:05:00,79.77,79.77,79.51,79.6,31191.0,68.7132,68.7132,68.4892,68.5667,31191.0
2020-03-03 15:10:00,79.63,80.08,79.55,79.92,26137.0,68.5926,68.9802,68.5237,68.8424,26137.0
2020-03-03 15:15:00,79.92,80.19,79.85,80.12,19281.0,68.8424,69.0749,68.7821,69.0147,19281.0
2020-03-03 15:20:00,80.15,80.15,79.53,79.58,24351.0,69.0405,69.0405,68.5064,68.5495,24351.0
2020-03-03 15:25:00,79.55,80.26,79.53,80.23,31294.0,68.5237,69.1352,68.5064,69.1094,31294.0
2020-03-03 15:30:00,80.19,80.22,79.51,79.7,36975.0,69.0749,69.1008,68.4892,68.6529,36975.0
2020-03-03 15:35:00,79.69,79.76,79.03,79.18,25830.0,68.6443,68.7046,68.0757,68.2049,25830.0
2020-03-03 15:40:00,79.15,79.78,79.07,79.68,33712.0,68.1791,68.7218,68.1102,68.6356,33712.0
2020-03-03 15:45:00,79.6,80.01,79.42,79.55,38997.0,68.5667,68.9199,68.4117,68.5237,38997.0
2020-03-03 15:50:00,79.47,79.51,78.67,78.98,107439.0,68.4547,68.4892,67.7656,68.0327,107439.0
2020-03-03 15:55:00,78.93,79.45,78.86,79.04,167288.0,67.9896,68.4375,67.9293,68.0843,167288.0
2020-03-04 09:30:00,80.23,81.24,80.08,81.23,35645.0,69.1094,69.9794,68.9802,69.9708,35645.0
2020-03-04 09:35:00,81.23,81.23,80.04,80.17,12282.0,69.9708,69.9708,68.9457,69.0577,12282.0
2020-03-04 09:40:00,80.29,80.46,80.13,80.32,12663.0,69.1611,69.3075,69.0233,69.1869,12663.0
2020-03-04 09:45:00,80.27,80.41,79.91,79.91,12320.0,69.1439,69.2645,68.8338,68.8338,12320.0
2020-03-04 09:50:00,79.81,80.06,79.81,79.93,6457.0,68.7476,68.963,68.7476,68.851,6457.0
2020-03-04 09:55:00,79.9,79.91,79.7,79.78,6192.0,68.8251,68.8338,68.6529,68.7218,6192.0
2020-03-04 10:00:00,79.86,80.1,79.85,79.95,3931.0,68.7907,68.9974,68.7821,68.8682,3931.0
2020-03-04 10:05:00,79.93,80.1,79.75,80.07,7192.0,68.851,68.9974,68.6959,68.9716,7192.0
2020-03-04 10:10:00,80.07,80.38,80.05,80.37,7707.0,68.9716,69.2386,68.9544,69.23,7707.0
2020-03-04 10:15:00,80.33,80.72,80.31,80.72,6197.0,69.1955,69.5315,69.1783,69.5315,6197.0
2020-03-04 10:20:00,80.64,80.8,80.52,80.75,7863.0,69.4626,69.6004,69.3592,69.5573,7863.0
2020-03-04 10:25:00,80.72,80.76,80.62,80.65,5647.0,69.5315,69.5659,69.4453,69.4712,5647.0
2020-03-04 10:30:00,80.63,80.63,80.41,80.41,4066.0,69.454,69.454,69.2645,69.2645,4066.0
2020-03-04 10:35:00,80.5,80.63,80.3,80.45,6064.0,69.342,69.454,69.1697,69.2989,6064.0
2020-03-04 10:40:00,80.41,80.52,80.21,80.52,9401.0,69.2645,69.3592,69.0922,69.3592,9401.0
2020-03-04 10:45:00,80.6,80.6,80.28,80.4,5665.0,69.4281,69.4281,69.1525,69.2558,5665.0
2020-03-04 10:50:00,80.46,80.6,80.25,80.25,6570.0,69.3075,69.4281,69.1266,69.1266,6570.0
2020-03-04 10:55:00,80.24,80.25,80.1,80.14,7417.0,69.118,69.1266,68.9974,69.0319,7417.0
2020-03-04 11:00:00,80.16,80.29,80.02,80.02,7259.0,69.0491,69.1611,68.9285,68.9285,7259.0
2020-03-04 11:05:00,80.05,80.24,79.89,80.01,6657.0,68.9544,69.118,68.8165,68.9199,6657.0
2020-03-04 11:10:00,79.98,80.2,79.96,80.2,5340.0,68.8941,69.0836,68.8768,69.0836,5340.0
2020-03-04 11:15:00,80.23,80.26,80.05,80.2,6271.0,69.1094,69.1352,68.9544,69.0836,6271.0
2020-03-04 11:20:00,80.17,80.29,80.04,80.29,10970.0,69.0577,69.1611,68.9457,69.1611,10970.0
2020-03-04 11:25:00,80.32,80.47,80.24,80.47,9926.0,69.1869,69.3161,69.118,69.3161,9926.0
2020-03-04 11:30:00,80.49,80.55,80.34,80.49,7193.0,69.3334,69.385,69.2042,69.3334,7193.0
2020-03-04 11:35:00,80.55,80.55,80.16,80.16,7974.0,69.385,69.385,69.0491,69.0491,7974.0
2020-03-04 11:40:00,80.14,80.29,80.01,80.29,7054.0,69.0319,69.1611,68.9199,69.1611,7054.0
2020-03-04 11:45:00,80.3,80.37,80.05,80.07,4395.0,69.1697,69.23,68.9544,68.9716,4395.0
2020-03-04 11:50:00,80.1,80.33,80.1,80.14,7387.0,68.9974,69.1955,68.9974,69.0319,7387.0
2020-03-04 11:55:00,80.08,80.43,80.08,80.29,4746.0,68.9802,69.2817,68.9802,69.1611,4746.0
2020-03-04 12:00:00,80.32,80.47,80.3,80.44,5087.0,69.1869,69.3161,69.1697,69.2903,5087.0
2020-03-04 12:05:00,80.47,80.51,80.37,80.5,4265.0,69.3161,69.3506,69.23,69.342,4265.0
2020-03-04 12:10:00,80.5,80.55,80.42,80.55,6041.0,69.342,69.385,69.2731,69.385,6041.0
2020-03-04 12:15:00,80.55,80.63,80.44,80.49,5954.0,69.385,69.454,69.2903,69.3334,5954.0
2020-03-04 12:20:00,80.5,80.53,80.41,80.53,2950.0,69.342,69.3678,69.2645,69.3678,2950.0
2020-03-04 12:25:00,80.56,80.67,80.4,80.66,11261.0,69.3937,69.4884,69.2558,69.4798,11261.0
2020-03-04 12:30:00,80.68,80.73,80.54,80.71,5199.0,69.497,69.5401,69.3764,69.5229,5199.0
2020-03-04 12:35:00,80.73,80.75,80.6,80.66,10859.0,69.5401,69.5573,69.4281,69.4798,10859.0
2020-03-04 12:40:00,80.63,80.71,80.59,80.65,3487.0,69.454,69.5229,69.4195,69.4712,3487.0
2020-03-04 12:45:00,80.66,80.83,80.65,80.79,3139.0,69.4798,69.6262,69.4712,69.5918,3139.0
2020-03-04 12:50:00,80.79,80.86,80.74,80.82,6604.0,69.5918,69.6521,69.5487,69.6176,6604.0
2020-03-04 12:55:00,80.8,81.03,80.79,80.97,9948.0,69.6004,69.7985,69.5918,69.7468,9948.0
2020-03-04 13:00:00,81.01,81.1,80.98,81.09,2845.0,69.7813,69.8588,69.7554,69.8502,2845.0
2020-03-04 13:05:00,81.19,81.26,81.16,81.26,10853.0,69.9363,69.9966,69.9105,69.9966,10853.0
2020-03-04 13:10:00,81.24,81.35,81.22,81.35,3660.0,69.9794,70.0742,69.9622,70.0742,3660.0
2020-03-04 13:15:00,81.37,81.5,81.37,81.46,6707.0,70.0914,70.2034,70.0914,70.1689,6707.0
2020-03-04 13:20:00,81.47,81.6,81.47,81.56,5069.0,70.1775,70.2895,70.1775,70.2551,5069.0
2020-03-04 13:25:00,81.56,81.62,81.51,81.62,8457.0,70.2551,70.3067,70.212,70.3067,8457.0
2020-03-04 13:30:00,81.57,81.65,81.52,81.55,5304.0,70.2637,70.3326,70.2206,70.2464,5304.0
2020-03-04 13:35:00,81.61,81.64,81.41,81.41,4265.0,70.2981,70.324,70.1258,70.1258,4265.0
2020-03-04 13:40:00,81.43,81.51,81.43,81.45,2598.0,70.1431,70.212,70.1431,70.1603,2598.0
2020-03-04 13:45:00,81.44,81.45,81.34,81.43,5605.0,70.1517,70.1603,70.0655,70.1431,5605.0
2020-03-04 13:50:00,81.47,81.56,81.46,81.55,4862.0,70.1775,70.2551,70.1689,70.2464,4862.0
2020-03-04 13:55:00,81.51,81.51,81.4,81.5,3946.0,70.212,70.212,70.1172,70.2034,3946.0
2020-03-04 14:00:00,81.47,81.56,81.32,81.43,7295.0,70.1775,70.2551,70.0483,70.1431,7295.0
2020-03-04 14:05:00,81.43,81.53,81.39,81.53,6631.0,70.1431,70.2292,70.1086,70.2292,6631.0
2020-03-04 14:10:00,81.54,81.58,81.46,81.49,4473.0,70.2378,70.2723,70.1689,70.1948,4473.0
2020-03-04 14:15:00,81.49,81.75,81.46,81.71,12538.0,70.1948,70.4187,70.1689,70.3843,12538.0
2020-03-04 14:20:00,81.74,81.79,81.63,81.76,10459.0,70.4101,70.4532,70.3154,70.4273,10459.0
2020-03-04 14:25:00,81.77,81.91,81.76,81.82,6253.0,70.4359,70.5565,70.4273,70.479,6253.0
2020-03-04 14:30:00,81.83,81.98,81.83,81.91,8516.0,70.4876,70.6168,70.4876,70.5565,8516.0
2020-03-04 14:35:00,81.95,82.02,81.76,81.83,9662.0,70.591,70.6513,70.4273,70.4876,9662.0
2020-03-04 14:40:00,81.85,81.85,81.71,81.74,7179.0,70.5049,70.5049,70.3843,70.4101,7179.0
2020-03-04 14:45:00,81.74,81.76,81.54,81.61,22128.0,70.4101,70.4273,70.2378,70.2981,22128.0
2020-03-04 14:50:00,81.59,81.7,81.5,81.65,9871.0,70.2809,70.3756,70.2034,70.3326,9871.0
2020-03-04 14:55:00,81.62,81.83,81.62,81.76,6687.0,70.3067,70.4876,70.3067,70.4273,6687.0
2020-03-04 15:00:00,81.75,81.85,81.73,81.85,5490.0,70.4187,70.5049,70.4015,70.5049,5490.0
2020-03-04 15:05:00,81.83,81.94,81.75,81.84,6353.0,70.4876,70.5824,70.4187,70.4962,6353.0
2020-03-04 15:10:00,81.85,82.07,81.83,81.98,10387.0,70.5049,70.6944,70.4876,70.6168,10387.0
2020-03-04 15:15:00,81.99,82.02,81.94,81.97,10944.0,70.6255,70.6513,70.5824,70.6082,10944.0
2020-03-04 15:20:00,82.02,82.18,81.95,82.13,14725.0,70.6513,70.7891,70.591,70.746,14725.0
2020-03-04 15:25:00,82.14,82.28,82.14,82.28,11461.0,70.7547,70.8753,70.7547,70.8753,11461.0
2020-03-04 15:30:00,82.3,82.56,82.28,82.54,14130.0,70.8925,71.1164,70.8753,71.0992,14130.0
2020-03-04 15:35:00,82.55,82.62,82.45,82.56,19837.0,71.1078,71.1681,71.0217,71.1164,19837.0
2020-03-04 15:40:00,82.56,82.6,82.35,82.41,16618.0,71.1164,71.1509,70.9356,70.9872,16618.0
2020-03-04 15:45:00,82.39,82.47,82.22,82.27,21510.0,70.97,71.0389,70.8236,70.8666,21510.0
2020-03-04 15:50:00,82.3,82.51,82.27,82.4,121727.0,70.8925,71.0734,70.8666,70.9786,121727.0
2020-03-04 15:55:00,82.4,82.47,82.26,82.37,197953.0,70.9786,71.0389,70.858,70.9528,197953.0
2020-03-05 09:30:00,80.31,80.43,79.97,80.39,30673.0,69.1783,69.2817,68.8854,69.2472,30673.0
2020-03-05 09:35:00,80.42,80.71,80.13,80.57,16619.0,69.2731,69.5229,69.0233,69.4023,16619.0
2020-03-05 09:40:00,80.62,80.81,80.43,80.7,15188.0,69.4453,69.609,69.2817,69.5143,15188.0
2020-03-05 09:45:00,80.52,80.57,80.22,80.22,9083.0,69.3592,69.4023,69.1008,69.1008,9083.0
2020-03-05 09:50:00,80.35,80.48,80.06,80.11,10317.0,69.2128,69.3248,68.963,69.006,10317.0
2020-03-05 09:55:00,80.17,80.18,79.87,79.99,12220.0,69.0577,69.0663,68.7993,68.9027,12220.0
2020-03-05 10:00:00,80.04,80.18,79.91,79.93,7596.0,68.9457,69.0663,68.8338,68.851,7596.0
2020-03-05 10:05:00,79.91,80.02,79.89,79.94,13112.0,68.8338,68.9285,68.8165,68.8596,13112.0
2020-03-05 10:10:00,79.99,80.18,79.93,80.18,11149.0,68.9027,69.0663,68.851,69.0663,11149.0
2020-03-05 10:15:00,80.17,80.2,79.97,80.2,12358.0,69.0577,69.0836,68.8854,69.0836,12358.0
2020-03-05 10:20:00,80.19,80.38,80.12,80.23,20000.0,69.0749,69.2386,69.0147,69.1094,20000.0
2020-03-05 10:25:00,80.23,80.23,80.0,80.0,11253.0,69.1094,69.1094,68.9113,68.9113,11253.0
2020-03-05 10:30:00,79.94,80.25,79.94,80.23,18138.0,68.8596,69.1266,68.8596,69.1094,18138.0
2020-03-05 10:35:00,80.23,80.24,79.95,79.98,11062.0,69.1094,69.118,68.8682,68.8941,11062.0
2020-03-05 10:40:00,79.99,80.23,79.99,80.03,11882.0,68.9027,69.1094,68.9027,68.9371,11882.0
2020-03-05 10:45:00,80.01,80.19,79.91,80.11,25080.0,68.9199,69.0749,68.8338,69.006,25080.0
2020-03-05 10:50:00,80.13,80.3,80.04,80.3,15581.0,69.0233,69.1697,68.9457,69.1697,15581.0
2020-03-05 10:55:00,80.29,80.29,80.0,80.04,10146.0,69.1611,69.1611,68.9113,68.9457,10146.0
2020-03-05 11:00:00,80.06,80.31,80.02,80.2,14882.0,68.963,69.1783,68.9285,69.0836,14882.0
2020-03-05 11:05:00,80.22,80.51,80.18,80.47,24754.0,69.1008,69.3506,69.0663,69.3161,24754.0
2020-03-05 11:10:00,80.48,80.78,80.41,80.68,19426.0,69.3248,69.5832,69.2645,69.497,19426.0
2020-03-05 11:15:00,80.69,80.75,80.58,80.64,14587.0,69.5056,69.5573,69.4109,69.4626,14587.0
2020-03-05 11:20:00,80.63,80.63,80.45,80.45,12397.0,69.454,69.454,69.2989,69.2989,12397.0
2020-03-05 11:25:00,80.48,80.82,80.46,80.66,9319.0,69.3248,69.6176,69.3075,69.4798,9319.0
2020-03-05 11:30:00,80.7,80.75,80.5,80.53,8146.0,69.5143,69.5573,69.342,69.3678,8146.0
2020-03-05 11:35:00,80.5,80.54,80.41,80.43,8186.0,69.342,69.3764,69.2645,69.2817,8186.0
2020-03-05 11:40:00,80.42,80.44,80.3,80.3,5231.0,69.2731,69.2903,69.1697,69.1697,5231.0
2020-03-05 11:45:00,80.27,80.46,80.27,80.36,7869.0,69.1439,69.3075,69.1439,69.2214,7869.0
2020-03-05 11:50:00,80.44,80.51,80.25,80.33,5002.0,69.2903,69.3506,69.1266,69.1955,5002.0
2020-03-05 11:55:00,80.35,80.35,80.0,80.06,4664.0,69.2128,69.2128,68.9113,68.963,4664.0
2020-03-05 12:00:00,80.08,80.11,79.92,79.98,8267.0,68.9802,69.006,68.8424,68.8941,8267.0
2020-03-05 12:05:00,79.95,80.01,79.76,79.84,9141.0,68.8682,68.9199,68.7046,68.7735,9141.0
2020-03-05 12:10:00,79.81,79.94,79.77,79.82,9482.0,68.7476,68.8596,68.7132,68.7562,9482.0
2020-03-05 12:15:00,79.84,79.93,79.71,79.75,12619.0,68.7735,68.851,68.6615,68.6959,12619.0
2020-03-05 12:20:00,79.79,79.82,79.57,79.63,6240.0,68.7304,68.7562,68.5409,68.5926,6240.0
2020-03-05 12:25:00,79.62,79.74,79.57,79.74,4358.0,68.584,68.6873,68.5409,68.6873,4358.0
2020-03-05 12:30:00,79.68,79.93,79.65,79.82,4800.0,68.6356,68.851,68.6098,68.7562,4800.0
2020-03-05 12:35:00,79.82,79.82,79.41,79.44,4900.0,68.7562,68.7562,68.4031,68.4289,4900.0
2020-03-05 12:40:00,79.47,79.5,79.17,79.17,9361.0,68.4547,68.4806,68.1963,68.1963,9361.0
2020-03-05 12:45:00,79.16,79.28,79.06,79.24,5517.0,68.1877,68.2911,68.1016,68.2566,5517.0
2020-03-05 12:50:00,79.26,79.34,79.17,79.27,2691.0,68.2739,68.3428,68.1963,68.2825,2691.0
2020-03-05 12:55:00,79.26,79.35,79.18,79.2,10371.0,68.2739,68.3514,68.2049,68.2222,10371.0
2020-03-05 13:00:00,79.2,79.28,79.09,79.2,10982.0,68.2222,68.2911,68.1274,68.2222,10982.0
2020-03-05 13:05:00,79.26,79.33,79.11,79.15,4739.0,68.2739,68.3342,68.1446,68.1791,4739.0
2020-03-05 13:10:00,79.07,79.18,79.01,79.04,5942.0,68.1102,68.2049,68.0585,68.0843,5942.0
2020-03-05 13:15:00,79.03,79.06,78.9,79.0,5327.0,68.0757,68.1016,67.9638,68.0499,5327.0
2020-03-05 13:20:00,79.02,79.08,78.89,78.92,9450.0,68.0671,68.1188,67.9551,67.981,9450.0
2020-03-05 13:25:00,78.99,79.23,78.96,79.23,3571.0,68.0413,68.248,68.0154,68.248,3571.0
2020-03-05 13:30:00,79.23,79.47,79.17,79.41,22125.0,68.248,68.4547,68.1963,68.4031,22125.0
2020-03-05 13:35:00,79.45,79.6,79.4,79.4,10965.0,68.4375,68.5667,68.3944,68.3944,10965.0
2020-03-05 13:40:00,79.38,79.38,79.15,79.15,12683.0,68.3772,68.3772,68.1791,68.1791,12683.0
2020-03-05 13:45:00,79.13,79.53,79.13,79.52,16681.0,68.1619,68.5064,68.1619,68.4978,16681.0
2020-03-05 13:50:00,79.54,79.62,79.12,79.12,6880.0,68.515,68.584,68.1533,68.1533,6880.0
2020-03-05 13:55:00,79.17,79.38,79.1,79.34,5986.0,68.1963,68.3772,68.136,68.3428,5986.0
2020-03-05 14:00:00,79.32,79.32,79.05,79.07,19435.0,68.3255,68.3255,68.093,68.1102,19435.0
2020-03-05 14:05:00,79.17,79.3,79.12,79.2,10868.0,68.1963,68.3083,68.1533,68.2222,10868.0
2020-03-05 14:10:00,79.2,79.44,79.17,79.39,7351.0,68.2222,68.4289,68.1963,68.3858,7351.0
2020-03-05 14:15:00,79.35,79.36,79.17,79.21,14532.0,68.3514,68.36,68.1963,68.2308,14532.0
2020-03-05 14:20:00,79.19,79.24,78.95,78.95,10432.0,68.2136,68.2566,68.0068,68.0068,10432.0
2020-03-05 14:25:00,78.96,78.96,78.78,78.82,7006.0,68.0154,68.0154,67.8604,67.8948,7006.0
2020-03-05 14:30:00,78.88,79.11,78.84,78.95,14317.0,67.9465,68.1446,67.9121,68.0068,14317.0
2020-03-05 14:35:00,78.89,79.26,78.84,79.2,6647.0,67.9551,68.2739,67.9121,68.2222,6647.0
2020-03-05 14:40:00,79.17,79.26,79.03,79.06,5174.0,68.1963,68.2739,68.0757,68.1016,5174.0
2020-03-05 14:45:00,79.02,79.07,78.86,79.04,12591.0,68.0671,68.1102,67.9293,68.0843,12591.0
2020-03-05 14:50:00,79.09,79.16,78.88,78.88,6768.0,68.1274,68.1877,67.9465,67.9465,6768.0
2020-03-05 14:55:00,78.9,79.17,78.86,79.08,13039.0,67.9638,68.1963,67.9293,68.1188,13039.0
2020-03-05 15:00:00,79.12,79.14,78.85,78.9,11989.0,68.1533,68.1705,67.9207,67.9638,11989.0
2020-03-05 15:05:00,78.87,79.11,78.86,78.98,9699.0,67.9379,68.1446,67.9293,68.0327,9699.0
2020-03-05 15:10:00,78.98,79.08,78.62,78.7,15846.0,68.0327,68.1188,67.7226,67.7915,15846.0
2020-03-05 15:15:00,78.73,78.78,78.54,78.7,12971.0,67.8173,67.8604,67.6537,67.7915,12971.0
2020-03-05 15:20:00,78.72,78.8,78.54,78.7,25873.0,67.8087,67.8776,67.6537,67.7915,25873.0
2020-03-05 15:25:00,78.72,78.78,78.52,78.65,25875.0,67.8087,67.8604,67.6364,67.7484,25875.0
2020-03-05 15:30:00,78.62,79.14,78.54,78.99,32107.0,67.7226,68.1705,67.6537,68.0413,32107.0
2020-03-05 15:35:00,78.98,79.11,78.81,78.81,20267.0,68.0327,68.1446,67.8862,67.8862,20267.0
2020-03-05 15:40:00,78.81,78.99,78.64,78.89,22524.0,67.8862,68.0413,67.7398,67.9551,22524.0
2020-03-05 15:45:00,78.92,79.0,78.69,78.82,31096.0,67.981,68.0499,67.7829,67.8948,31096.0
2020-03-05 15:50:00,78.84,79.3,78.82,78.97,79886.0,67.9121,68.3083,67.8948,68.0241,79886.0
2020-03-05 15:55:00,78.98,79.59,78.86,79.32,190968.0,68.0327,68.5581,67.9293,68.3255,190968.0
2020-03-06 09:30:00,76.44,77.27,76.2,77.1,58478.0,65.8447,66.5597,65.638,66.4133,58478.0
2020-03-06 09:35:00,77.08,77.6,76.98,77.37,26776.0,66.396,66.8439,66.3099,66.6458,26776.0
2020-03-06 09:40:00,77.31,77.39,76.84,76.89,45363.0,66.5941,66.6631,66.1893,66.2324,45363.0
2020-03-06 09:45:00,76.77,76.85,76.42,76.42,10983.0,66.129,66.1979,65.8275,65.8275,10983.0
2020-03-06 09:50:00,76.42,76.45,76.15,76.44,20236.0,65.8275,65.8533,65.5949,65.8447,20236.0
2020-03-06 09:55:00,76.42,76.65,76.1,76.58,17032.0,65.8275,66.0256,65.5519,65.9653,17032.0
2020-03-06 10:00:00,76.66,76.9,76.65,76.73,14441.0,66.0342,66.241,66.0256,66.0945,14441.0
2020-03-06 10:05:00,76.83,76.94,76.4,76.47,15627.0,66.1807,66.2754,65.8103,65.8706,15627.0
2020-03-06 10:10:00,76.5,76.86,76.33,76.82,16058.0,65.8964,66.2065,65.75,66.1721,16058.0
2020-03-06 10:15:00,76.78,77.06,76.78,76.85,7392.0,66.1376,66.3788,66.1376,66.1979,7392.0
2020-03-06 10:20:00,76.85,77.01,76.74,76.99,12524.0,66.1979,66.3357,66.1031,66.3185,12524.0
2020-03-06 10:25:00,76.97,77.46,76.95,77.36,12875.0,66.3013,66.7234,66.284,66.6372,12875.0
2020-03-06 10:30:00,77.35,77.6,77.18,77.18,9123.0,66.6286,66.8439,66.4822,66.4822,9123.0
2020-03-06 10:35:00,77.15,77.44,77.05,77.36,9833.0,66.4563,66.7061,66.3702,66.6372,9833.0
2020-03-06 10:40:00,77.36,77.6,77.24,77.45,10452.0,66.6372,66.8439,66.5338,66.7147,10452.0
2020-03-06 10:45:00,77.42,77.53,77.24,77.53,11976.0,66.6889,66.7836,66.5338,66.7836,11976.0
2020-03-06 10:50:00,77.53,77.72,77.53,77.67,10224.0,66.7836,66.9473,66.7836,66.9042,10224.0
2020-03-06 10:55:00,77.68,77.68,77.33,77.61,14822.0,66.9129,66.9129,66.6114,66.8526,14822.0
2020-03-06 11:00:00,77.6,77.85,77.46,77.52,13069.0,66.8439,67.0593,66.7234,66.775,13069.0
2020-03-06 11:05:00,77.48,77.53,77.23,77.29,10974.0,66.7406,66.7836,66.5252,66.5769,10974.0
2020-03-06 11:10:00,77.27,77.39,77.05,77.05,26418.0,66.5597,66.6631,66.3702,66.3702,26418.0
2020-03-06 11:15:00,77.09,77.24,76.98,77.02,28631.0,66.4046,66.5338,66.3099,66.3443,28631.0
2020-03-06 11:20:00,77.03,77.17,76.9,77.02,21540.0,66.353,66.4735,66.241,66.3443,21540.0
2020-03-06 11:25:00,76.99,77.3,76.99,77.13,12955.0,66.3185,66.5855,66.3185,66.4391,12955.0
2020-03-06 11:30:00,77.2,77.38,77.12,77.29,10089.0,66.4994,66.6544,66.4305,66.5769,10089.0
2020-03-06 11:35:00,77.23,77.34,77.14,77.32,7301.0,66.5252,66.62,66.4477,66.6028,7301.0
2020-03-06 11:40:00,77.3,77.34,76.81,76.88,9207.0,66.5855,66.62,66.1634,66.2237,9207.0
2020-03-06 11:45:00,76.91,76.97,76.72,76.72,11944.0,66.2496,66.3013,66.0859,66.0859,11944.0
2020-03-06 11:50:00,76.71,76.94,76.7,76.84,7123.0,66.0773,66.2754,66.0687,66.1893,7123.0
2020-03-06 11:55:00,76.76,76.92,76.69,76.85,10380.0,66.1204,66.2582,66.0601,66.1979,10380.0
2020-03-06 12:00:00,76.85,76.91,76.47,76.51,12336.0,66.1979,66.2496,65.8706,65.905,12336.0
2020-03-06 12:05:00,76.51,76.64,76.45,76.49,14356.0,65.905,66.017,65.8533,65.8878,14356.0
2020-03-06 12:10:00,76.44,76.52,76.36,76.38,8462.0,65.8447,65.9136,65.7758,65.793,8462.0
2020-03-06 12:15:00,76.35,76.44,76.18,76.2,10443.0,65.7672,65.8447,65.6208,65.638,10443.0
2020-03-06 12:20:00,76.15,76.45,76.15,76.29,9024.0,65.5949,65.8533,65.5949,65.7155,9024.0
2020-03-06 12:25:00,76.27,76.29,76.16,76.18,5896.0,65.6983,65.7155,65.6035,65.6208,5896.0
2020-03-06 12:30:00,76.22,76.63,76.18,76.63,7811.0,65.6552,66.0084,65.6208,66.0084,7811.0
2020-03-06 12:35:00,76.64,76.93,76.52,76.81,16122.0,66.017,66.2668,65.9136,66.1634,16122.0
2020-03-06 12:40:00,76.75,76.89,76.73,76.84,9700.0,66.1118,66.2324,66.0945,66.1893,9700.0
2020-03-06 12:45:00,76.86,76.97,76.74,76.85,32078.0,66.2065,66.3013,66.1031,66.1979,32078.0
2020-03-06 12:50:00,76.83,76.95,76.76,76.78,6792.0,66.1807,66.284,66.1204,66.1376,6792.0
2020-03-06 12:55:00,76.78,76.87,76.7,76.81,5612.0,66.1376,66.2151,66.0687,66.1634,5612.0
2020-03-06 13:00:00,76.74,77.03,76.74,76.96,3409.0,66.1031,66.353,66.1031,66.2927,3409.0
2020-03-06 13:05:00,77.02,77.08,76.95,76.99,6415.0,66.3443,66.396,66.284,66.3185,6415.0
2020-03-06 13:10:00,76.97,77.08,76.87,76.9,4037.0,66.3013,66.396,66.2151,66.241,4037.0
2020-03-06 13:15:00,76.89,77.0,76.89,76.96,3883.0,66.2324,66.3271,66.2324,66.2927,3883.0
2020-03-06 13:20:00,76.98,77.34,76.98,77.26,6568.0,66.3099,66.62,66.3099,66.5511,6568.0
2020-03-06 13:25:00,77.23,77.23,76.97,76.98,5646.0,66.5252,66.5252,66.3013,66.3099,5646.0
2020-03-06 13:30:00,77.09,77.13,76.85,76.9,4485.0,66.4046,66.4391,66.1979,66.241,4485.0
2020-03-06 13:35:00,76.86,76.94,76.7,76.9,7167.0,66.2065,66.2754,66.0687,66.241,7167.0
2020-03-06 13:40:00,76.9,77.06,76.79,76.79,14042.0,66.241,66.3788,66.1462,66.1462,14042.0
2020-03-06 13:45:00,76.81,76.81,76.48,76.53,13725.0,66.1634,66.1634,65.8792,65.9223,13725.0
2020-03-06 13:50:00,76.49,76.55,76.23,76.23,11657.0,65.8878,65.9395,65.6638,65.6638,11657.0
2020-03-06 13:55:00,76.28,76.39,76.24,76.29,10443.0,65.7069,65.8017,65.6725,65.7155,10443.0
2020-03-06 14:00:00,76.31,76.31,76.12,76.22,11059.0,65.7328,65.7328,65.5691,65.6552,11059.0
2020-03-06 14:05:00,76.26,76.3,76.06,76.11,9845.0,65.6897,65.7241,65.5174,65.5605,9845.0
2020-03-06 14:10:00,76.06,76.18,76.03,76.06,8382.0,65.5174,65.6208,65.4916,65.5174,8382.0
2020-03-06 14:15:00,76.13,76.16,75.94,76.01,31404.0,65.5777,65.6035,65.414,65.4743,31404.0
2020-03-06 14:20:00,76.0,76.15,75.95,76.08,12411.0,65.4657,65.5949,65.4227,65.5346,12411.0
2020-03-06 14:25:00,76.08,76.24,76.0,76.07,14567.0,65.5346,65.6725,65.4657,65.526,14567.0
2020-03-06 14:30:00,76.07,76.12,75.55,75.65,33719.0,65.526,65.5691,65.0781,65.1642,33719.0
2020-03-06 14:35:00,75.65,75.65,75.5,75.56,15259.0,65.1642,65.1642,65.035,65.0867,15259.0
2020-03-06 14:40:00,75.59,75.59,75.42,75.49,8805.0,65.1126,65.1126,64.9661,65.0264,8805.0
2020-03-06 14:45:00,75.47,75.65,75.32,75.33,23967.0,65.0092,65.1642,64.88,64.8886,23967.0
2020-03-06 14:50:00,75.33,75.5,75.25,75.36,13395.0,64.8886,65.035,64.8197,64.9144,13395.0
2020-03-06 14:55:00,75.38,75.73,75.35,75.5,23523.0,64.9317,65.2331,64.9058,65.035,23523.0
2020-03-06 15:00:00,75.48,75.57,75.29,75.31,13456.0,65.0178,65.0953,64.8541,64.8714,13456.0
2020-03-06 15:05:00,75.32,75.39,75.21,75.24,23522.0,64.88,64.9403,64.7852,64.8111,23522.0
2020-03-06 15:10:00,75.26,75.63,75.26,75.39,37251.0,64.8283,65.147,64.8283,64.9403,37251.0
2020-03-06 15:15:00,75.4,76.0,75.4,75.99,28242.0,64.9489,65.4657,64.9489,65.4571,28242.0
2020-03-06 15:20:00,76.0,76.07,75.82,76.07,30925.0,65.4657,65.526,65.3107,65.526,30925.0
2020-03-06 15:25:00,76.09,76.19,75.86,75.91,19742.0,65.5432,65.6294,65.3451,65.3882,19742.0
2020-03-06 15:30:00,75.89,76.54,75.76,76.54,32163.0,65.371,65.9309,65.259,65.9309,32163.0
2020-03-06 15:35:00,76.49,76.72,76.14,76.15,24008.0,65.8878,66.0859,65.5863,65.5949,24008.0
2020-03-06 15:40:00,76.2,76.67,76.14,76.64,30031.0,65.638,66.0429,65.5863,66.017,30031.0
2020-03-06 15:45:00,76.67,76.9,76.55,76.87,39460.0,66.0429,66.241,65.9395,66.2151,39460.0
2020-03-06 15:50:00,76.87,77.67,76.86,77.47,99264.0,66.2151,66.9042,66.2065,66.732,99264.0
2020-03-06 15:55:00,77.48,77.92,77.41,77.49,158929.0,66.7406,67.1196,66.6803,66.7492,158929.0
2020-03-09 09:30:00,72.36,72.53,69.52,70.8,102990.0,62.3303,62.4767,59.8839,60.9865,102990.0
2020-03-09 09:35:00,70.8,70.8,70.8,70.8,0.0,60.9865,60.9865,60.9865,60.9865,0.0
2020-03-09 09:40:00,70.8,70.8,70.8,70.8,0.0,60.9865,60.9865,60.9865,60.9865,0.0
2020-03-09 09:45:00,70.61,70.89,70.14,70.61,12458.0,60.8228,61.064,60.418,60.8228,12458.0
2020-03-09 09:50:00,70.61,73.26,70.61,73.12,53626.0,60.8228,63.1055,60.8228,62.9849,53626.0
2020-03-09 09:55:00,73.12,74.18,73.03,73.03,38724.0,62.9849,63.898,62.9074,62.9074,38724.0
2020-03-09 10:00:00,73.22,73.22,72.58,72.63,26436.0,63.0711,63.0711,62.5198,62.5628,26436.0
2020-03-09 10:05:00,72.68,73.44,72.49,73.17,24763.0,62.6059,63.2606,62.4422,63.028,24763.0
2020-03-09 10:10:00,73.23,73.28,72.76,73.17,59355.0,63.0797,63.1227,62.6748,63.028,59355.0
2020-03-09 10:15:00,73.18,73.35,72.95,72.95,39372.0,63.0366,63.183,62.8385,62.8385,39372.0
2020-03-09 10:20:00,73.0,73.04,72.58,72.66,50751.0,62.8815,62.916,62.5198,62.5887,50751.0
2020-03-09 10:25:00,72.66,73.06,72.49,72.83,57479.0,62.5887,62.9332,62.4422,62.7351,57479.0
2020-03-09 10:30:00,72.83,73.09,72.77,73.03,40235.0,62.7351,62.9591,62.6834,62.9074,40235.0
2020-03-09 10:35:00,72.98,73.13,72.73,73.09,34195.0,62.8643,62.9935,62.649,62.9591,34195.0
2020-03-09 10:40:00,73.13,73.48,73.12,73.33,20709.0,62.9935,63.295,62.9849,63.1658,20709.0
2020-03-09 10:45:00,73.34,73.42,73.14,73.18,17199.0,63.1744,63.2433,63.0021,63.0366,17199.0
2020-03-09 10:50:00,73.16,73.16,72.95,72.98,21806.0,63.0194,63.0194,62.8385,62.8643,21806.0
2020-03-09 10:55:00,72.97,73.0,72.77,72.8,25184.0,62.8557,62.8815,62.6834,62.7093,25184.0
2020-03-09 11:00:00,72.78,73.0,72.7,72.88,14645.0,62.692,62.8815,62.6231,62.7782,14645.0
2020-03-09 11:05:00,72.83,73.08,72.83,73.07,15131.0,62.7351,62.9505,62.7351,62.9418,15131.0
2020-03-09 11:10:00,73.09,73.46,73.06,73.36,17272.0,62.9591,63.2778,62.9332,63.1916,17272.0
2020-03-09 11:15:00,73.34,73.92,73.34,73.81,16460.0,63.1744,63.674,63.1744,63.5793,16460.0
2020-03-09 11:20:00,73.78,74.07,73.72,74.07,19826.0,63.5534,63.8032,63.5017,63.8032,19826.0
2020-03-09 11:25:00,74.07,74.13,73.91,74.01,18042.0,63.8032,63.8549,63.6654,63.7516,18042.0
2020-03-09 11:30:00,73.9,73.98,73.75,73.9,19113.0,63.6568,63.7257,63.5276,63.6568,19113.0
2020-03-09 11:35:00,73.97,74.45,73.97,74.43,21155.0,63.7171,64.1306,63.7171,64.1133,21155.0
2020-03-09 11:40:00,74.42,74.84,74.37,74.81,24007.0,64.1047,64.4665,64.0617,64.4407,24007.0
2020-03-09 11:45:00,74.81,75.04,74.67,75.01,27700.0,64.4407,64.6388,64.3201,64.6129,27700.0
2020-03-09 11:50:00,75.01,75.13,74.87,75.01,34229.0,64.6129,64.7163,64.4923,64.6129,34229.0
2020-03-09 11:55:00,75.01,75.08,74.71,74.71,31213.0,64.6129,64.6732,64.3545,64.3545,31213.0
2020-03-09 12:00:00,74.74,74.74,74.35,74.39,12667.0,64.3804,64.3804,64.0444,64.0789,12667.0
2020-03-09 12:05:00,74.41,74.82,74.39,74.76,13003.0,64.0961,64.4493,64.0789,64.3976,13003.0
2020-03-09 12:10:00,74.8,74.86,74.37,74.37,13117.0,64.4321,64.4837,64.0617,64.0617,13117.0
2020-03-09 12:15:00,74.4,74.49,74.27,74.32,11788.0,64.0875,64.165,63.9755,64.0186,11788.0
2020-03-09 12:20:00,74.34,74.45,74.14,74.18,11599.0,64.0358,64.1306,63.8635,63.898,11599.0
2020-03-09 12:25:00,74.16,74.18,73.77,73.8,41092.0,63.8808,63.898,63.5448,63.5707,41092.0
2020-03-09 12:30:00,73.8,73.82,73.41,73.44,25530.0,63.5707,63.5879,63.2347,63.2606,25530.0
2020-03-09 12:35:00,73.45,73.64,73.31,73.5,15234.0,63.2692,63.4328,63.1486,63.3122,15234.0
2020-03-09 12:40:00,73.54,73.6,73.21,73.24,24915.0,63.3467,63.3984,63.0624,63.0883,24915.0
2020-03-09 12:45:00,73.24,73.36,73.08,73.19,25659.0,63.0883,63.1916,62.9505,63.0452,25659.0
2020-03-09 12:50:00,73.18,73.46,73.17,73.45,11219.0,63.0366,63.2778,63.028,63.2692,11219.0
2020-03-09 12:55:00,73.38,73.59,73.34,73.55,14527.0,63.2089,63.3898,63.1744,63.3553,14527.0
2020-03-09 13:00:00,73.5,73.69,73.34,73.44,10645.0,63.3122,63.4759,63.1744,63.2606,10645.0
2020-03-09 13:05:00,73.42,73.61,73.25,73.46,8867.0,63.2433,63.407,63.0969,63.2778,8867.0
2020-03-09 13:10:00,73.39,73.71,73.39,73.71,7586.0,63.2175,63.4931,63.2175,63.4931,7586.0
2020-03-09 13:15:00,73.64,73.72,73.51,73.56,6466.0,63.4328,63.5017,63.3209,63.3639,6466.0
2020-03-09 13:20:00,73.5,73.55,73.28,73.55,9802.0,63.3122,63.3553,63.1227,63.3553,9802.0
2020-03-09 13:25:00,73.48,73.55,73.33,73.42,26717.0,63.295,63.3553,63.1658,63.2433,26717.0
2020-03-09 13:30:00,73.38,73.38,73.17,73.17,10593.0,63.2089,63.2089,63.028,63.028,10593.0
2020-03-09 13:35:00,73.14,73.17,72.93,73.02,13824.0,63.0021,63.028,62.8212,62.8988,13824.0
2020-03-09 13:40:00,72.95,73.12,72.78,73.01,15209.0,62.8385,62.9849,62.692,62.8902,15209.0
2020-03-09 13:45:00,73.01,73.34,73.01,73.23,36487.0,62.8902,63.1744,62.8902,63.0797,36487.0
2020-03-09 13:50:00,73.15,73.15,72.89,72.95,12980.0,63.0108,63.0108,62.7868,62.8385,12980.0
2020-03-09 13:55:00,72.95,73.3,72.81,73.19,17287.0,62.8385,63.14,62.7179,63.0452,17287.0
2020-03-09 14:00:00,73.19,73.24,72.75,72.8,13259.0,63.0452,63.0883,62.6662,62.7093,13259.0
2020-03-09 14:05:00,72.74,72.92,72.59,72.71,18931.0,62.6576,62.8126,62.5284,62.6317,18931.0
2020-03-09 14:10:00,72.74,73.06,72.7,73.06,23260.0,62.6576,62.9332,62.6231,62.9332,23260.0
2020-03-09 14:15:00,73.09,73.47,73.09,73.19,16928.0,62.9591,63.2864,62.9591,63.0452,16928.0
2020-03-09 14:20:00,73.19,73.41,73.02,73.21,14583.0,63.0452,63.2347,62.8988,63.0624,14583.0
2020-03-09 14:25:00,73.15,73.16,72.72,72.78,12634.0,63.0108,63.0194,62.6404,62.692,12634.0
2020-03-09 14:30:00,72.72,72.8,72.51,72.65,18243.0,62.6404,62.7093,62.4595,62.5801,18243.0
2020-03-09 14:35:00,72.64,72.75,72.26,72.69,28268.0,62.5714,62.6662,62.2441,62.6145,28268.0
2020-03-09 14:40:00,72.7,72.74,72.13,72.3,18093.0,62.6231,62.6576,62.1321,62.2786,18093.0
2020-03-09 14:45:00,72.26,72.69,72.21,72.5,10765.0,62.2441,62.6145,62.201,62.4509,10765.0
2020-03-09 14:50:00,72.47,73.13,72.47,73.07,22350.0,62.425,62.9935,62.425,62.9418,22350.0
2020-03-09 14:55:00,73.09,73.31,73.03,73.05,22331.0,62.9591,63.1486,62.9074,62.9246,22331.0
2020-03-09 15:00:00,73.03,73.46,72.8,73.31,32112.0,62.9074,63.2778,62.7093,63.1486,32112.0
2020-03-09 15:05:00,73.26,73.4,73.07,73.23,28750.0,63.1055,63.2261,62.9418,63.0797,28750.0
2020-03-09 15:10:00,73.18,73.18,72.84,72.85,39724.0,63.0366,63.0366,62.7437,62.7523,39724.0
2020-03-09 15:15:00,72.84,73.19,72.77,72.93,54393.0,62.7437,63.0452,62.6834,62.8212,54393.0
2020-03-09 15:20:00,72.92,73.36,72.87,73.23,59196.0,62.8126,63.1916,62.7696,63.0797,59196.0
2020-03-09 15:25:00,73.27,73.62,73.24,73.32,50747.0,63.1141,63.4156,63.0883,63.1572,50747.0
2020-03-09 15:30:00,73.3,73.31,72.94,73.04,62546.0,63.14,63.1486,62.8299,62.916,62546.0
2020-03-09 15:35:00,73.06,73.73,73.06,73.73,37766.0,62.9332,63.5104,62.9332,63.5104,37766.0
2020-03-09 15:40:00,73.73,73.85,73.45,73.59,39921.0,63.5104,63.6137,63.2692,63.3898,39921.0
2020-03-09 15:45:00,73.59,73.75,73.28,73.56,41093.0,63.3898,63.5276,63.1227,63.3639,41093.0
2020-03-09 15:50:00,73.44,73.46,72.88,73.43,85829.0,63.2606,63.2778,62.7782,63.2519,85829.0
2020-03-09 15:55:00,73.37,73.38,72.45,72.45,147773.0,63.2003,63.2089,62.4078,62.4078,147773.0
2020-03-10 09:30:00,74.71,75.01,74.09,74.78,57111.0,64.3545,64.6129,63.8205,64.4148,57111.0
2020-03-10 09:35:00,74.87,75.0,74.21,74.34,19796.0,64.4923,64.6043,63.9238,64.0358,19796.0
2020-03-10 09:40:00,74.29,74.29,74.03,74.18,19452.0,63.9927,63.9927,63.7688,63.898,19452.0
2020-03-10 09:45:00,74.18,74.24,74.04,74.14,27066.0,63.898,63.9497,63.7774,63.8635,27066.0
2020-03-10 09:50:00,74.11,74.36,73.96,74.28,38911.0,63.8377,64.053,63.7085,63.9841,38911.0
2020-03-10 09:55:00,74.3,74.68,74.12,74.24,11583.0,64.0014,64.3287,63.8463,63.9497,11583.0
2020-03-10 10:00:00,74.24,74.72,74.21,74.71,12098.0,63.9497,64.3631,63.9238,64.3545,12098.0
2020-03-10 10:05:00,74.66,74.96,74.53,74.95,11391.0,64.3115,64.5699,64.1995,64.5613,11391.0
2020-03-10 10:10:00,74.95,75.02,74.82,74.97,14399.0,64.5613,64.6216,64.4493,64.5785,14399.0
2020-03-10 10:15:00,74.95,75.0,74.62,74.73,32328.0,64.5613,64.6043,64.277,64.3718,32328.0
2020-03-10 10:20:00,74.76,75.01,74.67,74.69,12981.0,64.3976,64.6129,64.3201,64.3373,12981.0
2020-03-10 10:25:00,74.67,74.72,74.18,74.23,8556.0,64.3201,64.3631,63.898,63.9411,8556.0
2020-03-10 10:30:00,74.21,74.32,74.15,74.26,26274.0,63.9238,64.0186,63.8721,63.9669,26274.0
2020-03-10 10:35:00,74.29,74.38,74.15,74.23,18303.0,63.9927,64.0703,63.8721,63.9411,18303.0
2020-03-10 10:40:00,74.25,74.33,74.09,74.26,19352.0,63.9583,64.0272,63.8205,63.9669,19352.0
2020-03-10 10:45:00,74.28,74.34,74.1,74.2,16422.0,63.9841,64.0358,63.8291,63.9152,16422.0
2020-03-10 10:50:00,74.18,74.24,73.96,73.97,37503.0,63.898,63.9497,63.7085,63.7171,37503.0
2020-03-10 10:55:00,73.96,74.23,73.86,73.89,20693.0,63.7085,63.9411,63.6223,63.6482,20693.0
2020-03-10 11:00:00,73.91,74.16,73.74,74.02,32201.0,63.6654,63.8808,63.519,63.7602,32201.0
2020-03-10 11:05:00,74.03,74.2,73.91,74.13,11696.0,63.7688,63.9152,63.6654,63.8549,11696.0
2020-03-10 11:10:00,74.11,74.12,73.85,73.86,24469.0,63.8377,63.8463,63.6137,63.6223,24469.0
2020-03-10 11:15:00,73.76,73.83,73.31,73.33,12847.0,63.5362,63.5965,63.1486,63.1658,12847.0
2020-03-10 11:20:00,73.38,73.56,73.2,73.2,12381.0,63.2089,63.3639,63.0538,63.0538,12381.0
2020-03-10 11:25:00,73.2,73.41,72.84,72.85,19555.0,63.0538,63.2347,62.7437,62.7523,19555.0
2020-03-10 11:30:00,72.87,72.91,72.61,72.63,18036.0,62.7696,62.804,62.5456,62.5628,18036.0
2020-03-10 11:35:00,72.63,72.73,72.39,72.56,19562.0,62.5628,62.649,62.3561,62.5025,19562.0
2020-03-10 11:40:00,72.58,73.17,72.51,73.13,10159.0,62.5198,63.028,62.4595,62.9935,10159.0
2020-03-10 11:45:00,73.04,73.37,73.02,73.2,10165.0,62.916,63.2003,62.8988,63.0538,10165.0
2020-03-10 11:50:00,73.19,73.32,72.69,72.73,12078.0,63.0452,63.1572,62.6145,62.649,12078.0
2020-03-10 11:55:00,72.77,73.06,72.6,72.74,11875.0,62.6834,62.9332,62.537,62.6576,11875.0
2020-03-10 12:00:00,72.79,73.36,72.79,73.12,22590.0,62.7007,63.1916,62.7007,62.9849,22590.0
2020-03-10 12:05:00,72.9,73.15,72.9,73.04,31550.0,62.7954,63.0108,62.7954,62.916,31550.0
2020-03-10 12:10:00,73.1,73.46,73.0,73.35,59606.0,62.9677,63.2778,62.8815,63.183,59606.0
2020-03-10 12:15:00,73.43,73.76,73.36,73.69,7700.0,63.2519,63.5362,63.1916,63.4759,7700.0
2020-03-10 12:20:00,73.66,73.74,73.57,73.68,7691.0,63.4501,63.519,63.3725,63.4673,7691.0
2020-03-10 12:25:00,73.67,73.79,73.27,73.29,8411.0,63.4587,63.562,63.1141,63.1314,8411.0
2020-03-10 12:30:00,73.32,73.34,72.74,72.82,14351.0,63.1572,63.1744,62.6576,62.7265,14351.0
2020-03-10 12:35:00,72.76,73.11,72.67,73.09,7391.0,62.6748,62.9763,62.5973,62.9591,7391.0
2020-03-10 12:40:00,73.05,73.35,72.77,73.35,13849.0,62.9246,63.183,62.6834,63.183,13849.0
2020-03-10 12:45:00,73.39,73.57,73.25,73.43,6602.0,63.2175,63.3725,63.0969,63.2519,6602.0
2020-03-10 12:50:00,73.41,73.75,73.26,73.75,6269.0,63.2347,63.5276,63.1055,63.5276,6269.0
2020-03-10 12:55:00,73.77,73.77,73.4,73.43,6234.0,63.5448,63.5448,63.2261,63.2519,6234.0
2020-03-10 13:00:00,73.42,73.49,73.08,73.14,9152.0,63.2433,63.3036,62.9505,63.0021,9152.0
2020-03-10 13:05:00,73.22,73.73,73.04,73.68,6431.0,63.0711,63.5104,62.916,63.4673,6431.0
2020-03-10 13:10:00,73.73,73.99,73.44,73.99,13216.0,63.5104,63.7343,63.2606,63.7343,13216.0
2020-03-10 13:15:00,74.0,74.1,73.67,74.02,14653.0,63.7429,63.8291,63.4587,63.7602,14653.0
2020-03-10 13:20:00,74.04,74.31,73.97,74.16,17739.0,63.7774,64.01,63.7171,63.8808,17739.0
2020-03-10 13:25:00,74.09,74.1,73.81,73.98,7637.0,63.8205,63.8291,63.5793,63.7257,7637.0
2020-03-10 13:30:00,74.05,74.34,73.77,74.23,15547.0,63.786,64.0358,63.5448,63.9411,15547.0
2020-03-10 13:35:00,74.15,74.2,73.61,73.82,11682.0,63.8721,63.9152,63.407,63.5879,11682.0
2020-03-10 13:40:00,73.95,74.0,73.47,73.61,13124.0,63.6999,63.7429,63.2864,63.407,13124.0
2020-03-10 13:45:00,73.55,73.56,73.2,73.23,14433.0,63.3553,63.3639,63.0538,63.0797,14433.0
2020-03-10 13:50:00,73.2,73.42,72.86,72.87,50231.0,63.0538,63.2433,62.761,62.7696,50231.0
2020-03-10 13:55:00,72.92,72.99,72.77,72.9,17597.0,62.8126,62.8729,62.6834,62.7954,17597.0
2020-03-10 14:00:00,72.89,72.97,72.67,72.92,20044.0,62.7868,62.8557,62.5973,62.8126,20044.0
2020-03-10 14:05:00,72.93,73.14,72.71,73.14,39163.0,62.8212,63.0021,62.6317,63.0021,39163.0
2020-03-10 14:10:00,73.14,73.49,73.03,73.47,10356.0,63.0021,63.3036,62.9074,63.2864,10356.0
2020-03-10 14:15:00,73.53,73.65,73.36,73.45,16184.0,63.3381,63.4415,63.1916,63.2692,16184.0
2020-03-10 14:20:00,73.42,73.5,73.06,73.06,14809.0,63.2433,63.3122,62.9332,62.9332,14809.0
2020-03-10 14:25:00,73.04,73.38,72.96,73.31,19704.0,62.916,63.2089,62.8471,63.1486,19704.0
2020-03-10 14:30:00,73.33,73.58,73.11,73.58,19773.0,63.1658,63.3812,62.9763,63.3812,19773.0
2020-03-10 14:35:00,73.59,73.81,73.56,73.66,18295.0,63.3898,63.5793,63.3639,63.4501,18295.0
2020-03-10 14:40:00,73.62,74.39,73.61,74.38,10108.0,63.4156,64.0789,63.407,64.0703,10108.0
2020-03-10 14:45:00,74.37,75.08,74.32,75.08,18203.0,64.0617,64.6732,64.0186,64.6732,18203.0
2020-03-10 14:50:00,74.89,74.92,74.64,74.79,12840.0,64.5096,64.5354,64.2942,64.4234,12840.0
2020-03-10 14:55:00,74.83,74.93,74.54,74.66,11893.0,64.4579,64.544,64.2081,64.3115,11893.0
2020-03-10 15:00:00,74.73,75.23,74.67,75.23,18243.0,64.3718,64.8024,64.3201,64.8024,18243.0
2020-03-10 15:05:00,75.26,75.35,75.04,75.06,16339.0,64.8283,64.9058,64.6388,64.656,16339.0
2020-03-10 15:10:00,75.11,75.39,75.11,75.35,15653.0,64.6991,64.9403,64.6991,64.9058,15653.0
2020-03-10 15:15:00,75.35,76.0,75.15,76.0,20845.0,64.9058,65.4657,64.7335,65.4657,20845.0
2020-03-10 15:20:00,75.96,76.11,75.78,75.98,24291.0,65.4313,65.5605,65.2762,65.4485,24291.0
2020-03-10 15:25:00,75.95,75.99,75.55,75.63,27015.0,65.4227,65.4571,65.0781,65.147,27015.0
2020-03-10 15:30:00,75.6,75.93,75.32,75.62,29863.0,65.1212,65.4054,64.88,65.1384,29863.0
2020-03-10 15:35:00,75.57,76.06,75.49,76.0,36205.0,65.0953,65.5174,65.0264,65.4657,36205.0
2020-03-10 15:40:00,76.05,76.15,75.82,76.0,30819.0,65.5088,65.5949,65.3107,65.4657,30819.0
2020-03-10 15:45:00,75.98,76.44,75.95,76.2,65429.0,65.4485,65.8447,65.4227,65.638,65429.0
2020-03-10 15:50:00,76.2,76.57,76.13,76.56,86502.0,65.638,65.9567,65.5777,65.9481,86502.0
2020-03-10 15:55:00,76.59,76.72,76.38,76.71,170220.0,65.9739,66.0859,65.793,66.0773,170220.0
2020-03-11 09:30:00,74.15,75.0,74.14,74.99,48477.0,63.8721,64.6043,63.8635,64.5957,48477.0
2020-03-11 09:35:00,75.0,75.26,74.38,74.38,21921.0,64.6043,64.8283,64.0703,64.0703,21921.0
2020-03-11 09:40:00,74.34,74.83,74.29,74.53,10708.0,64.0358,64.4579,63.9927,64.1995,10708.0
2020-03-11 09:45:00,74.51,74.95,74.42,74.66,20072.0,64.1822,64.5613,64.1047,64.3115,20072.0
2020-03-11 09:50:00,74.57,75.02,74.57,74.97,23038.0,64.2339,64.6216,64.2339,64.5785,23038.0
2020-03-11 09:55:00,74.96,75.19,74.69,75.09,15664.0,64.5699,64.768,64.3373,64.6819,15664.0
2020-03-11 10:00:00,75.15,75.42,74.89,75.13,24656.0,64.7335,64.9661,64.5096,64.7163,24656.0
2020-03-11 10:05:00,75.11,75.79,75.08,75.78,22334.0,64.6991,65.2848,64.6732,65.2762,22334.0
2020-03-11 10:10:00,75.79,75.98,75.44,75.62,19557.0,65.2848,65.4485,64.9833,65.1384,19557.0
2020-03-11 10:15:00,75.61,75.68,75.39,75.54,13049.0,65.1298,65.1901,64.9403,65.0695,13049.0
2020-03-11 10:20:00,75.6,75.6,75.15,75.19,32243.0,65.1212,65.1212,64.7335,64.768,32243.0
2020-03-11 10:25:00,75.22,75.38,74.92,74.96,15976.0,64.7938,64.9317,64.5354,64.5699,15976.0
2020-03-11 10:30:00,74.97,75.02,74.79,75.0,20299.0,64.5785,64.6216,64.4234,64.6043,20299.0
2020-03-11 10:35:00,75.0,75.01,74.64,74.78,19011.0,64.6043,64.6129,64.2942,64.4148,19011.0
2020-03-11 10:40:00,74.73,74.81,74.54,74.54,25016.0,64.3718,64.4407,64.2081,64.2081,25016.0
2020-03-11 10:45:00,74.6,75.0,74.57,74.58,12067.0,64.2598,64.6043,64.2339,64.2425,12067.0
2020-03-11 10:50:00,74.64,74.68,74.5,74.66,9348.0,64.2942,64.3287,64.1736,64.3115,9348.0
2020-03-11 10:55:00,74.65,74.86,74.48,74.77,20947.0,64.3028,64.4837,64.1564,64.4062,20947.0
2020-03-11 11:00:00,74.78,75.04,74.63,74.64,29307.0,64.4148,64.6388,64.2856,64.2942,29307.0
2020-03-11 11:05:00,74.66,74.9,74.45,74.83,22480.0,64.3115,64.5182,64.1306,64.4579,22480.0
2020-03-11 11:10:00,74.87,75.09,74.73,74.96,16088.0,64.4923,64.6819,64.3718,64.5699,16088.0
2020-03-11 11:15:00,74.97,75.04,74.54,74.59,27224.0,64.5785,64.6388,64.2081,64.2512,27224.0
2020-03-11 11:20:00,74.56,74.6,74.34,74.35,33836.0,64.2253,64.2598,64.0358,64.0444,33836.0
2020-03-11 11:25:00,74.37,74.63,74.36,74.57,19809.0,64.0617,64.2856,64.053,64.2339,19809.0
2020-03-11 11:30:00,74.59,74.86,74.44,74.83,25325.0,64.2512,64.4837,64.122,64.4579,25325.0
2020-03-11 11:35:00,74.83,75.11,74.67,75.05,13548.0,64.4579,64.6991,64.3201,64.6474,13548.0
2020-03-11 11:40:00,75.1,75.11,74.64,74.71,39361.0,64.6905,64.6991,64.2942,64.3545,39361.0
2020-03-11 11:45:00,74.71,74.88,74.54,74.81,15423.0,64.3545,64.501,64.2081,64.4407,15423.0
2020-03-11 11:50:00,74.87,75.02,74.66,74.84,13236.0,64.4923,64.6216,64.3115,64.4665,13236.0
2020-03-11 11:55:00,74.84,74.97,74.68,74.9,19521.0,64.4665,64.5785,64.3287,64.5182,19521.0
2020-03-11 12:00:00,74.88,75.05,74.63,75.03,7937.0,64.501,64.6474,64.2856,64.6302,7937.0
2020-03-11 12:05:00,75.1,75.18,74.9,75.15,10315.0,64.6905,64.7594,64.5182,64.7335,10315.0
2020-03-11 12:10:00,75.19,75.46,75.11,75.4,8928.0,64.768,65.0006,64.6991,64.9489,8928.0
2020-03-11 12:15:00,75.42,75.68,75.39,75.48,9161.0,64.9661,65.1901,64.9403,65.0178,9161.0
2020-03-11 12:20:00,75.51,75.58,75.07,75.1,11242.0,65.0436,65.1039,64.6646,64.6905,11242.0
2020-03-11 12:25:00,75.08,75.1,74.8,74.91,20069.0,64.6732,64.6905,64.4321,64.5268,20069.0
2020-03-11 12:30:00,74.87,74.98,74.65,74.7,27134.0,64.4923,64.5871,64.3028,64.3459,27134.0
2020-03-11 12:35:00,74.73,74.79,74.39,74.45,28602.0,64.3718,64.4234,64.0789,64.1306,28602.0
2020-03-11 12:40:00,74.48,74.54,74.27,74.41,29162.0,64.1564,64.2081,63.9755,64.0961,29162.0
2020-03-11 12:45:00,74.45,74.57,74.3,74.41,33197.0,64.1306,64.2339,64.0014,64.0961,33197.0
2020-03-11 12:50:00,74.47,74.66,74.34,74.39,25826.0,64.1478,64.3115,64.0358,64.0789,25826.0
2020-03-11 12:55:00,74.35,74.54,74.2,74.49,35709.0,64.0444,64.2081,63.9152,64.165,35709.0
2020-03-11 13:00:00,74.5,74.5,74.16,74.22,36280.0,64.1736,64.1736,63.8808,63.9324,36280.0
2020-03-11 13:05:00,74.25,74.36,74.1,74.18,24785.0,63.9583,64.053,63.8291,63.898,24785.0
2020-03-11 13:10:00,74.21,74.42,74.17,74.33,21887.0,63.9238,64.1047,63.8894,64.0272,21887.0
2020-03-11 13:15:00,74.33,74.69,74.31,74.63,33053.0,64.0272,64.3373,64.01,64.2856,33053.0
2020-03-11 13:20:00,74.64,74.78,74.37,74.38,20768.0,64.2942,64.4148,64.0617,64.0703,20768.0
2020-03-11 13:25:00,74.4,74.83,74.39,74.79,25588.0,64.0875,64.4579,64.0789,64.4234,25588.0
2020-03-11 13:30:00,74.78,74.89,74.64,74.66,21142.0,64.4148,64.5096,64.2942,64.3115,21142.0
2020-03-11 13:35:00,74.68,74.69,74.43,74.45,19341.0,64.3287,64.3373,64.1133,64.1306,19341.0
2020-03-11 13:40:00,74.47,74.5,74.31,74.32,29475.0,64.1478,64.1736,64.01,64.0186,29475.0
2020-03-11 13:45:00,74.31,74.7,74.24,74.61,34198.0,64.01,64.3459,63.9497,64.2684,34198.0
2020-03-11 13:50:00,74.62,74.62,74.41,74.5,22016.0,64.277,64.277,64.0961,64.1736,22016.0
2020-03-11 13:55:00,74.53,74.82,74.53,74.63,38061.0,64.1995,64.4493,64.1995,64.2856,38061.0
2020-03-11 14:00:00,74.63,74.74,74.25,74.28,33243.0,64.2856,64.3804,63.9583,63.9841,33243.0
2020-03-11 14:05:00,74.32,74.5,73.92,73.96,38320.0,64.0186,64.1736,63.674,63.7085,38320.0
2020-03-11 14:10:00,73.99,74.15,73.91,73.94,34357.0,63.7343,63.8721,63.6654,63.6913,34357.0
2020-03-11 14:15:00,73.95,74.12,73.81,73.81,33153.0,63.6999,63.8463,63.5793,63.5793,33153.0
2020-03-11 14:20:00,73.8,73.82,73.63,73.74,38640.0,63.5707,63.5879,63.4242,63.519,38640.0
2020-03-11 14:25:00,73.79,73.96,73.74,73.83,23034.0,63.562,63.7085,63.519,63.5965,23034.0
2020-03-11 14:30:00,73.87,74.2,73.78,73.78,37475.0,63.631,63.9152,63.5534,63.5534,37475.0
2020-03-11 14:35:00,73.83,73.99,73.64,73.9,43325.0,63.5965,63.7343,63.4328,63.6568,43325.0
2020-03-11 14:40:00,73.83,74.23,73.83,74.0,33654.0,63.5965,63.9411,63.5965,63.7429,33654.0
2020-03-11 14:45:00,74.03,74.47,74.03,74.16,32751.0,63.7688,64.1478,63.7688,63.8808,32751.0
2020-03-11 14:50:00,74.18,74.41,73.92,74.06,21831.0,63.898,64.0961,63.674,63.7946,21831.0
2020-03-11 14:55:00,74.03,74.25,73.76,73.82,45849.0,63.7688,63.9583,63.5362,63.5879,45849.0
2020-03-11 15:00:00,73.82,74.04,73.58,73.61,34259.0,63.5879,63.7774,63.3812,63.407,34259.0
2020-03-11 15:05:00,73.62,73.66,73.26,73.33,53773.0,63.4156,63.4501,63.1055,63.1658,53773.0
2020-03-11 15:10:00,73.34,73.53,73.21,73.25,33326.0,63.1744,63.3381,63.0624,63.0969,33326.0
2020-03-11 15:15:00,73.23,73.55,73.17,73.48,45752.0,63.0797,63.3553,63.028,63.295,45752.0
2020-03-11 15:20:00,73.47,73.5,73.05,73.06,64572.0,63.2864,63.3122,62.9246,62.9332,64572.0
2020-03-11 15:25:00,73.08,73.91,73.08,73.87,71008.0,62.9505,63.6654,62.9505,63.631,71008.0
2020-03-11 15:30:00,73.81,74.66,73.7,74.5,64055.0,63.5793,64.3115,63.4845,64.1736,64055.0
2020-03-11 15:35:00,74.5,75.0,74.39,74.76,47657.0,64.1736,64.6043,64.0789,64.3976,47657.0
2020-03-11 15:40:00,74.78,75.07,74.58,74.61,37451.0,64.4148,64.6646,64.2425,64.2684,37451.0
2020-03-11 15:45:00,74.65,75.01,74.48,74.8,45581.0,64.3028,64.6129,64.1564,64.4321,45581.0
2020-03-11 15:50:00,74.79,75.26,74.2,74.74,123705.0,64.4234,64.8283,63.9152,64.3804,123705.0
2020-03-11 15:55:00,74.75,75.06,74.57,74.69,184282.0,64.389,64.656,64.2339,64.3373,184282.0
2020-03-12 09:30:00,69.91,70.12,68.01,68.11,114418.0,60.2198,60.4007,58.5832,58.6693,114418.0
2020-03-12 09:35:00,68.11,68.11,67.4,67.4,22887.0,58.6693,58.6693,58.0578,58.0578,22887.0
2020-03-12 09:40:00,67.4,67.4,67.4,67.4,0.0,58.0578,58.0578,58.0578,58.0578,0.0
2020-03-12 09:45:00,67.4,67.4,67.4,67.4,0.0,58.0578,58.0578,58.0578,58.0578,0.0
2020-03-12 09:50:00,67.74,67.74,64.75,64.82,186338.0,58.3506,58.3506,55.7751,55.8354,186338.0
2020-03-12 09:55:00,64.81,66.12,64.61,65.65,121577.0,55.8268,56.9552,55.6545,56.5503,121577.0
2020-03-12 10:00:00,65.62,65.82,65.09,65.7,166629.0,56.5245,56.6968,56.0679,56.5934,166629.0
2020-03-12 10:05:00,65.72,66.88,65.72,66.88,63888.0,56.6106,57.6098,56.6106,57.6098,63888.0
2020-03-12 10:10:00,66.84,67.93,66.81,67.93,84329.0,57.5754,58.5143,57.5495,58.5143,84329.0
2020-03-12 10:15:00,68.02,68.57,67.48,67.68,55581.0,58.5918,59.0656,58.1267,58.2989,55581.0
2020-03-12 10:20:00,67.69,67.98,67.51,67.74,36842.0,58.3076,58.5574,58.1525,58.3506,36842.0
2020-03-12 10:25:00,67.77,68.46,67.74,67.95,36352.0,58.3765,58.9708,58.3506,58.5315,36352.0
2020-03-12 10:30:00,67.98,68.73,67.94,68.63,63119.0,58.5574,59.2034,58.5229,59.1173,63119.0
2020-03-12 10:35:00,68.6,68.99,68.45,68.61,68272.0,59.0914,59.4274,58.9622,59.1,68272.0
2020-03-12 10:40:00,68.62,68.87,68.16,68.23,45350.0,59.1087,59.324,58.7124,58.7727,45350.0
2020-03-12 10:45:00,68.28,68.48,67.92,68.17,24477.0,58.8158,58.9881,58.5057,58.721,24477.0
2020-03-12 10:50:00,68.15,68.78,68.0,68.75,27411.0,58.7038,59.2465,58.5746,59.2206,27411.0
2020-03-12 10:55:00,68.72,68.83,68.48,68.79,20949.0,59.1948,59.2895,58.9881,59.2551,20949.0
2020-03-12 11:00:00,68.84,68.96,68.59,68.78,28854.0,59.2982,59.4015,59.0828,59.2465,28854.0
2020-03-12 11:05:00,68.78,69.15,68.57,69.13,29564.0,59.2465,59.5652,59.0656,59.548,29564.0
2020-03-12 11:10:00,69.14,69.22,68.62,68.65,23302.0,59.5566,59.6255,59.1087,59.1345,23302.0
2020-03-12 11:15:00,68.64,69.0,68.5,68.6,60881.0,59.1259,59.436,59.0053,59.0914,60881.0
2020-03-12 11:20:00,68.57,69.0,68.55,68.98,32896.0,59.0656,59.436,59.0484,59.4188,32896.0
2020-03-12 11:25:00,69.0,69.09,68.77,68.84,63303.0,59.436,59.5135,59.2379,59.2982,63303.0
2020-03-12 11:30:00,68.84,68.97,68.34,68.4,92932.0,59.2982,59.4101,58.8675,58.9191,92932.0
2020-03-12 11:35:00,68.42,68.66,68.07,68.13,52496.0,58.9364,59.1431,58.6349,58.6866,52496.0
2020-03-12 11:40:00,68.15,68.31,67.88,68.01,63955.0,58.7038,58.8416,58.4712,58.5832,63955.0
2020-03-12 11:45:00,68.01,68.02,67.5,67.85,79196.0,58.5832,58.5918,58.1439,58.4454,79196.0
2020-03-12 11:50:00,67.84,67.89,67.33,67.34,59757.0,58.4368,58.4798,57.9975,58.0061,59757.0
2020-03-12 11:55:00,67.37,67.51,67.0,67.04,42908.0,58.0319,58.1525,57.7132,57.7477,42908.0
2020-03-12 12:00:00,66.99,67.04,66.58,66.58,41340.0,57.7046,57.7477,57.3514,57.3514,41340.0
2020-03-12 12:05:00,66.57,66.79,66.43,66.44,50813.0,57.3428,57.5323,57.2222,57.2308,50813.0
2020-03-12 12:10:00,66.44,66.57,65.96,66.56,80669.0,57.2308,57.3428,56.8174,57.3342,80669.0
2020-03-12 12:15:00,66.55,67.09,66.49,66.72,34069.0,57.3256,57.7907,57.2739,57.472,34069.0
2020-03-12 12:20:00,66.73,67.21,66.45,67.18,24796.0,57.4806,57.8941,57.2394,57.8683,24796.0
2020-03-12 12:25:00,67.16,67.5,67.07,67.16,23934.0,57.851,58.1439,57.7735,57.851,23934.0
2020-03-12 12:30:00,67.16,67.17,66.44,66.44,27956.0,57.851,57.8596,57.2308,57.2308,27956.0
2020-03-12 12:35:00,66.43,66.78,66.28,66.62,48252.0,57.2222,57.5237,57.093,57.3859,48252.0
2020-03-12 12:40:00,66.62,66.72,66.23,66.72,38585.0,57.3859,57.472,57.0499,57.472,38585.0
2020-03-12 12:45:00,66.73,67.18,66.7,67.13,22990.0,57.4806,57.8683,57.4548,57.8252,22990.0
2020-03-12 12:50:00,67.15,68.83,67.15,68.58,45036.0,57.8424,59.2895,57.8424,59.0742,45036.0
2020-03-12 12:55:00,68.53,69.82,68.28,69.29,29365.0,59.0311,60.1423,58.8158,59.6858,29365.0
2020-03-12 13:00:00,69.19,71.35,68.87,71.06,35675.0,59.5996,61.4603,59.324,61.2104,35675.0
2020-03-12 13:05:00,71.18,71.58,70.49,70.67,31554.0,61.3138,61.6584,60.7195,60.8745,31554.0
2020-03-12 13:10:00,70.75,70.95,69.51,69.87,43074.0,60.9434,61.1157,59.8753,60.1854,43074.0
2020-03-12 13:15:00,69.95,70.23,69.42,69.59,29753.0,60.2543,60.4955,59.7978,59.9442,29753.0
2020-03-12 13:20:00,69.55,69.89,69.38,69.64,28772.0,59.9097,60.2026,59.7633,59.9873,28772.0
2020-03-12 13:25:00,69.58,69.8,69.33,69.65,17186.0,59.9356,60.1251,59.7202,59.9959,17186.0
2020-03-12 13:30:00,69.6,69.95,69.14,69.24,21040.0,59.9528,60.2543,59.5566,59.6427,21040.0
2020-03-12 13:35:00,69.14,69.21,68.04,68.17,19732.0,59.5566,59.6169,58.609,58.721,19732.0
2020-03-12 13:40:00,68.17,68.59,67.94,68.58,13412.0,58.721,59.0828,58.5229,59.0742,13412.0
2020-03-12 13:45:00,68.59,69.48,68.44,69.4,32143.0,59.0828,59.8495,58.9536,59.7805,32143.0
2020-03-12 13:50:00,69.37,69.82,69.16,69.31,25883.0,59.7547,60.1423,59.5738,59.703,25883.0
2020-03-12 13:55:00,69.34,69.95,69.21,69.89,25339.0,59.7289,60.2543,59.6169,60.2026,25339.0
2020-03-12 14:00:00,69.94,70.17,69.19,69.73,40910.0,60.2457,60.4438,59.5996,60.0648,40910.0
2020-03-12 14:05:00,69.72,69.76,69.35,69.48,31801.0,60.0562,60.0906,59.7375,59.8495,31801.0
2020-03-12 14:10:00,69.5,69.63,68.89,69.05,31871.0,59.8667,59.9787,59.3412,59.4791,31871.0
2020-03-12 14:15:00,69.0,69.35,68.96,68.98,22636.0,59.436,59.7375,59.4015,59.4188,22636.0
2020-03-12 14:20:00,69.01,69.2,68.73,68.84,18671.0,59.4446,59.6083,59.2034,59.2982,18671.0
2020-03-12 14:25:00,68.82,69.4,68.72,69.16,35136.0,59.2809,59.7805,59.1948,59.5738,35136.0
2020-03-12 14:30:00,69.14,69.17,68.41,68.48,58166.0,59.5566,59.5824,58.9278,58.9881,58166.0
2020-03-12 14:35:00,68.5,68.57,68.26,68.38,32965.0,59.0053,59.0656,58.7986,58.9019,32965.0
2020-03-12 14:40:00,68.38,68.77,68.29,68.59,29723.0,58.9019,59.2379,58.8244,59.0828,29723.0
2020-03-12 14:45:00,68.59,69.1,68.3,69.07,45393.0,59.0828,59.5221,58.833,59.4963,45393.0
2020-03-12 14:50:00,69.14,69.4,68.57,68.6,31306.0,59.5566,59.7805,59.0656,59.0914,31306.0
2020-03-12 14:55:00,68.61,68.73,68.17,68.18,24830.0,59.1,59.2034,58.721,58.7296,24830.0
2020-03-12 15:00:00,68.14,68.39,68.03,68.08,27880.0,58.6952,58.9105,58.6004,58.6435,27880.0
2020-03-12 15:05:00,68.06,68.46,67.73,68.24,47789.0,58.6263,58.9708,58.342,58.7813,47789.0
2020-03-12 15:10:00,68.23,68.68,68.18,68.21,48119.0,58.7727,59.1603,58.7296,58.7555,48119.0
2020-03-12 15:15:00,68.2,68.2,67.71,67.78,37313.0,58.7469,58.7469,58.3248,58.3851,37313.0
2020-03-12 15:20:00,67.8,68.14,67.7,67.95,36008.0,58.4023,58.6952,58.3162,58.5315,36008.0
2020-03-12 15:25:00,68.04,68.17,67.91,68.02,37665.0,58.609,58.721,58.4971,58.5918,37665.0
2020-03-12 15:30:00,67.99,68.22,67.71,67.78,59637.0,58.566,58.7641,58.3248,58.3851,59637.0
2020-03-12 15:35:00,67.76,68.01,67.69,67.97,42468.0,58.3679,58.5832,58.3076,58.5488,42468.0
2020-03-12 15:40:00,67.97,68.55,67.73,67.76,71828.0,58.5488,59.0484,58.342,58.3679,71828.0
2020-03-12 15:45:00,67.75,68.05,67.38,67.73,115148.0,58.3592,58.6177,58.0405,58.342,115148.0
2020-03-12 15:50:00,67.74,68.1,67.25,67.26,202122.0,58.3506,58.6607,57.9285,57.9372,202122.0
2020-03-12 15:55:00,67.23,67.23,66.29,66.49,302667.0,57.9113,57.9113,57.1016,57.2739,302667.0
2020-03-13 09:30:00,70.09,70.09,68.55,68.79,114796.0,60.3749,60.3749,59.0484,59.2551,114796.0
2020-03-13 09:35:00,68.87,69.04,68.63,68.65,86554.0,59.324,59.4704,59.1173,59.1345,86554.0
2020-03-13 09:40:00,68.56,68.64,68.0,68.22,58410.0,59.057,59.1259,58.5746,58.7641,58410.0
2020-03-13 09:45:00,68.26,68.8,68.19,68.61,44436.0,58.7986,59.2637,58.7383,59.1,44436.0
2020-03-13 09:50:00,68.6,68.6,67.57,67.57,44046.0,59.0914,59.0914,58.2042,58.2042,44046.0
2020-03-13 09:55:00,67.57,67.73,67.19,67.59,29196.0,58.2042,58.342,57.8769,58.2214,29196.0
2020-03-13 10:00:00,67.8,68.05,67.61,67.88,25107.0,58.4023,58.6177,58.2386,58.4712,25107.0
2020-03-13 10:05:00,67.88,67.99,67.45,67.72,36775.0,58.4712,58.566,58.1008,58.3334,36775.0
2020-03-13 10:10:00,67.66,67.99,67.49,67.68,25309.0,58.2817,58.566,58.1353,58.2989,25309.0
2020-03-13 10:15:00,67.73,69.27,67.53,69.27,67094.0,58.342,59.6686,58.1697,59.6686,67094.0
2020-03-13 10:20:00,69.27,69.49,69.03,69.07,25737.0,59.6686,59.8581,59.4618,59.4963,25737.0
2020-03-13 10:25:00,68.94,69.3,68.52,68.63,21926.0,59.3843,59.6944,59.0225,59.1173,21926.0
2020-03-13 10:30:00,68.58,68.66,68.1,68.29,23537.0,59.0742,59.1431,58.6607,58.8244,23537.0
2020-03-13 10:35:00,68.25,68.38,67.86,67.91,38251.0,58.7899,58.9019,58.454,58.4971,38251.0
2020-03-13 10:40:00,67.92,68.26,67.73,68.07,41949.0,58.5057,58.7986,58.342,58.6349,41949.0
2020-03-13 10:45:00,68.07,68.16,67.9,67.96,23770.0,58.6349,58.7124,58.4885,58.5401,23770.0
2020-03-13 10:50:00,68.01,68.05,67.62,67.74,38836.0,58.5832,58.6177,58.2473,58.3506,38836.0
2020-03-13 10:55:00,67.77,67.87,67.12,67.3,18024.0,58.3765,58.4626,57.8166,57.9716,18024.0
2020-03-13 11:00:00,67.32,67.68,67.23,67.52,25177.0,57.9888,58.2989,57.9113,58.1611,25177.0
2020-03-13 11:05:00,67.41,67.42,66.81,67.14,54328.0,58.0664,58.075,57.5495,57.8338,54328.0
2020-03-13 11:10:00,67.08,67.25,66.72,67.16,49334.0,57.7821,57.9285,57.472,57.851,49334.0
2020-03-13 11:15:00,67.2,67.22,66.53,66.58,29653.0,57.8855,57.9027,57.3083,57.3514,29653.0
2020-03-13 11:20:00,66.59,66.79,65.86,65.86,34615.0,57.36,57.5323,56.7312,56.7312,34615.0
2020-03-13 11:25:00,65.92,66.19,65.81,65.9,34647.0,56.7829,57.0155,56.6881,56.7657,34647.0
2020-03-13 11:30:00,65.9,66.19,65.59,65.74,27593.0,56.7657,57.0155,56.4986,56.6278,27593.0
2020-03-13 11:35:00,65.75,66.25,65.38,65.6,38036.0,56.6365,57.0672,56.3177,56.5073,38036.0
2020-03-13 11:40:00,65.53,65.64,65.21,65.24,18517.0,56.447,56.5417,56.1713,56.1972,18517.0
2020-03-13 11:45:00,65.29,65.42,65.11,65.27,19360.0,56.2402,56.3522,56.0852,56.223,19360.0
2020-03-13 11:50:00,65.19,65.67,65.18,65.63,16220.0,56.1541,56.5676,56.1455,56.5331,16220.0
2020-03-13 11:55:00,65.66,66.52,65.66,66.3,28210.0,56.5589,57.2997,56.5589,57.1102,28210.0
2020-03-13 12:00:00,66.4,66.47,65.69,65.75,20271.0,57.1964,57.2567,56.5848,56.6365,20271.0
2020-03-13 12:05:00,65.8,66.16,65.44,65.99,17099.0,56.6795,56.9896,56.3694,56.8432,17099.0
2020-03-13 12:10:00,65.98,66.41,65.84,66.28,25861.0,56.8346,57.205,56.714,57.093,25861.0
2020-03-13 12:15:00,66.25,66.5,66.04,66.05,27655.0,57.0672,57.2825,56.8863,56.8949,27655.0
2020-03-13 12:20:00,66.03,66.19,65.68,65.69,17224.0,56.8777,57.0155,56.5762,56.5848,17224.0
2020-03-13 12:25:00,65.66,66.1,65.61,65.72,20771.0,56.5589,56.9379,56.5159,56.6106,20771.0
2020-03-13 12:30:00,65.71,66.68,65.7,66.44,38890.0,56.602,57.4376,56.5934,57.2308,38890.0
2020-03-13 12:35:00,66.44,66.58,66.18,66.58,44904.0,57.2308,57.3514,57.0069,57.3514,44904.0
2020-03-13 12:40:00,66.6,67.16,66.59,67.16,16566.0,57.3686,57.851,57.36,57.851,16566.0
2020-03-13 12:45:00,67.17,67.34,66.98,67.34,19974.0,57.8596,58.0061,57.696,58.0061,19974.0
2020-03-13 12:50:00,67.34,67.71,67.3,67.44,28013.0,58.0061,58.3248,57.9716,58.0922,28013.0
2020-03-13 12:55:00,67.42,67.42,66.61,66.67,23485.0,58.075,58.075,57.3773,57.4289,23485.0
2020-03-13 13:00:00,66.69,66.92,66.53,66.6,23318.0,57.4462,57.6443,57.3083,57.3686,23318.0
2020-03-13 13:05:00,66.56,66.86,66.42,66.72,17979.0,57.3342,57.5926,57.2136,57.472,17979.0
2020-03-13 13:10:00,66.72,67.04,66.57,67.04,12260.0,57.472,57.7477,57.3428,57.7477,12260.0
2020-03-13 13:15:00,67.05,67.3,66.98,67.2,10794.0,57.7563,57.9716,57.696,57.8855,10794.0
2020-03-13 13:20:00,67.27,67.73,67.25,67.72,49384.0,57.9458,58.342,57.9285,58.3334,49384.0
2020-03-13 13:25:00,67.72,67.94,67.55,67.94,19404.0,58.3334,58.5229,58.187,58.5229,19404.0
2020-03-13 13:30:00,67.89,68.11,67.49,67.52,56437.0,58.4798,58.6693,58.1353,58.1611,56437.0
2020-03-13 13:35:00,67.52,67.52,66.44,66.83,46972.0,58.1611,58.1611,57.2308,57.5668,46972.0
2020-03-13 13:40:00,66.87,67.28,66.86,67.12,30052.0,57.6012,57.9544,57.5926,57.8166,30052.0
2020-03-13 13:45:00,67.23,67.32,67.06,67.15,23149.0,57.9113,57.9888,57.7649,57.8424,23149.0
2020-03-13 13:50:00,67.15,67.31,67.02,67.09,30511.0,57.8424,57.9802,57.7304,57.7907,30511.0
2020-03-13 13:55:00,67.06,67.2,66.92,66.92,41460.0,57.7649,57.8855,57.6443,57.6443,41460.0
2020-03-13 14:00:00,66.92,67.0,66.67,66.78,93431.0,57.6443,57.7132,57.4289,57.5237,93431.0
2020-03-13 14:05:00,66.83,66.91,66.19,66.56,37125.0,57.5668,57.6357,57.0155,57.3342,37125.0
2020-03-13 14:10:00,66.54,66.71,66.43,66.53,28413.0,57.317,57.4634,57.2222,57.3083,28413.0
2020-03-13 14:15:00,66.53,67.07,66.53,66.75,45963.0,57.3083,57.7735,57.3083,57.4979,45963.0
2020-03-13 14:20:00,66.83,67.0,66.63,66.98,42446.0,57.5668,57.7132,57.3945,57.696,42446.0
2020-03-13 14:25:00,66.98,66.98,66.4,66.45,36319.0,57.696,57.696,57.1964,57.2394,36319.0
2020-03-13 14:30:00,66.47,66.72,66.28,66.7,25418.0,57.2567,57.472,57.093,57.4548,25418.0
2020-03-13 14:35:00,66.68,66.68,66.0,66.04,26608.0,57.4376,57.4376,56.8518,56.8863,26608.0
2020-03-13 14:40:00,66.05,66.63,65.91,66.6,64856.0,56.8949,57.3945,56.7743,57.3686,64856.0
2020-03-13 14:45:00,66.65,66.73,66.43,66.53,26549.0,57.4117,57.4806,57.2222,57.3083,26549.0
2020-03-13 14:50:00,66.51,66.95,66.47,66.76,34839.0,57.2911,57.6701,57.2567,57.5065,34839.0
2020-03-13 14:55:00,66.8,67.18,66.72,67.15,40189.0,57.5409,57.8683,57.472,57.8424,40189.0
2020-03-13 15:00:00,67.11,67.87,67.05,67.35,32185.0,57.808,58.4626,57.7563,58.0147,32185.0
2020-03-13 15:05:00,67.4,67.49,67.13,67.29,24838.0,58.0578,58.1353,57.8252,57.963,24838.0
2020-03-13 15:10:00,67.34,67.36,66.71,67.21,51522.0,58.0061,58.0233,57.4634,57.8941,51522.0
2020-03-13 15:15:00,67.21,67.66,67.14,67.5,42126.0,57.8941,58.2817,57.8338,58.1439,42126.0
2020-03-13 15:20:00,67.49,67.97,67.26,67.77,40323.0,58.1353,58.5488,57.9372,58.3765,40323.0
2020-03-13 15:25:00,67.77,68.02,67.63,67.85,35611.0,58.3765,58.5918,58.2559,58.4454,35611.0
2020-03-13 15:30:00,67.87,68.13,65.84,66.46,66460.0,58.4626,58.6866,56.714,57.248,66460.0
2020-03-13 15:35:00,66.51,67.54,66.33,67.23,98281.0,57.2911,58.1784,57.1361,57.9113,98281.0
2020-03-13 15:40:00,67.18,68.63,66.97,68.21,74739.0,57.8683,59.1173,57.6874,58.7555,74739.0
2020-03-13 15:45:00,68.31,68.96,68.3,68.95,56063.0,58.8416,59.4015,58.833,59.3929,56063.0
2020-03-13 15:50:00,68.95,69.64,68.94,69.58,83996.0,59.3929,59.9873,59.3843,59.9356,83996.0
2020-03-13 15:55:00,69.64,71.56,69.33,71.56,266868.0,59.9873,61.6411,59.7202,61.6411,266868.0
2020-03-16 09:30:00,63.61,64.36,63.41,64.36,2019.0,54.7931,55.4391,54.6208,55.4391,2019.0
2020-03-16 09:35:00,64.36,64.36,64.36,64.36,0.0,55.4391,55.4391,55.4391,55.4391,0.0
2020-03-16 09:40:00,64.36,64.36,64.36,64.36,0.0,55.4391,55.4391,55.4391,55.4391,0.0
2020-03-16 09:45:00,64.0,64.43,61.14,61.3,159030.0,55.129,55.4994,52.6654,52.8033,159030.0
2020-03-16 09:50:00,61.3,61.83,61.14,61.63,154039.0,52.8033,53.2598,52.6654,53.0875,154039.0
2020-03-16 09:55:00,61.71,61.91,59.7,59.76,119340.0,53.1564,53.3287,51.425,51.4767,119340.0
2020-03-16 10:00:00,59.72,59.78,59.52,59.77,123061.0,51.4423,51.494,51.27,51.4853,123061.0
2020-03-16 10:05:00,59.82,60.15,59.21,59.6,143326.0,51.5284,51.8127,51.003,51.3389,143326.0
2020-03-16 10:10:00,59.63,59.71,58.7,59.12,165502.0,51.3647,51.4337,50.5637,50.9254,165502.0
2020-03-16 10:15:00,59.15,60.51,59.15,60.03,134672.0,50.9513,52.1228,50.9513,51.7093,134672.0
2020-03-16 10:20:00,60.05,61.36,59.96,61.0,139768.0,51.7265,52.855,51.649,52.5449,139768.0
2020-03-16 10:25:00,60.96,61.25,60.48,60.59,66590.0,52.5104,52.7602,52.0969,52.1917,66590.0
2020-03-16 10:30:00,60.6,61.67,60.58,61.63,78835.0,52.2003,53.122,52.1831,53.0875,78835.0
2020-03-16 10:35:00,61.62,62.1,61.3,62.06,47166.0,53.0789,53.4924,52.8033,53.4579,47166.0
2020-03-16 10:40:00,62.06,62.19,61.36,61.93,30259.0,53.4579,53.5699,52.855,53.3459,30259.0
2020-03-16 10:45:00,61.94,62.5,61.94,62.36,36377.0,53.3546,53.8369,53.3546,53.7163,36377.0
2020-03-16 10:50:00,62.33,62.33,61.8,62.11,26156.0,53.6905,53.6905,53.234,53.501,26156.0
2020-03-16 10:55:00,62.16,62.38,61.71,61.83,75855.0,53.5441,53.7336,53.1564,53.2598,75855.0
2020-03-16 11:00:00,61.8,62.14,61.63,61.95,35255.0,53.234,53.5268,53.0875,53.3632,35255.0
2020-03-16 11:05:00,61.94,62.9,61.9,62.85,29695.0,53.3546,54.1815,53.3201,54.1384,29695.0
2020-03-16 11:10:00,62.92,63.77,62.86,63.61,25315.0,54.1987,54.9309,54.147,54.7931,25315.0
2020-03-16 11:15:00,63.62,63.87,63.42,63.87,18005.0,54.8017,55.017,54.6294,55.017,18005.0
2020-03-16 11:20:00,63.85,64.32,63.82,64.32,20649.0,54.9998,55.4047,54.974,55.4047,20649.0
2020-03-16 11:25:00,64.32,64.32,63.16,63.23,22284.0,55.4047,55.4047,54.4055,54.4658,22284.0
2020-03-16 11:30:00,63.31,63.5,62.7,62.7,31026.0,54.5347,54.6983,54.0092,54.0092,31026.0
2020-03-16 11:35:00,62.69,63.34,62.63,63.19,19659.0,54.0006,54.5605,53.9489,54.4313,19659.0
2020-03-16 11:40:00,63.22,63.26,62.34,62.67,51952.0,54.4571,54.4916,53.6991,53.9834,51952.0
2020-03-16 11:45:00,62.67,62.91,62.58,62.75,28887.0,53.9834,54.1901,53.9059,54.0523,28887.0
2020-03-16 11:50:00,62.82,62.88,62.24,62.31,35737.0,54.1126,54.1643,53.613,53.6733,35737.0
2020-03-16 11:55:00,62.33,62.93,62.33,62.93,18420.0,53.6905,54.2073,53.6905,54.2073,18420.0
2020-03-16 12:00:00,62.88,63.25,62.68,63.25,16017.0,54.1643,54.483,53.992,54.483,16017.0
2020-03-16 12:05:00,63.21,63.27,62.85,62.97,34634.0,54.4485,54.5002,54.1384,54.2418,34634.0
2020-03-16 12:10:00,62.93,62.97,62.49,62.49,22510.0,54.2073,54.2418,53.8283,53.8283,22510.0
2020-03-16 12:15:00,62.41,62.51,62.05,62.14,27224.0,53.7594,53.8456,53.4493,53.5268,27224.0
2020-03-16 12:20:00,62.15,62.45,62.15,62.33,20596.0,53.5355,53.7939,53.5355,53.6905,20596.0
2020-03-16 12:25:00,62.34,62.66,62.08,62.12,35026.0,53.6991,53.9748,53.4752,53.5096,35026.0
2020-03-16 12:30:00,62.18,62.87,62.18,62.74,28663.0,53.5613,54.1557,53.5613,54.0437,28663.0
2020-03-16 12:35:00,62.72,62.99,62.33,62.43,19743.0,54.0264,54.259,53.6905,53.7766,19743.0
2020-03-16 12:40:00,62.46,62.76,62.32,62.55,31264.0,53.8025,54.0609,53.6819,53.88,31264.0
2020-03-16 12:45:00,62.52,62.63,62.12,62.19,22047.0,53.8542,53.9489,53.5096,53.5699,22047.0
2020-03-16 12:50:00,62.2,62.2,61.61,61.64,19002.0,53.5785,53.5785,53.0703,53.0961,19002.0
2020-03-16 12:55:00,61.62,61.93,61.49,61.92,17234.0,53.0789,53.3459,52.9669,53.3373,17234.0
2020-03-16 13:00:00,61.9,62.78,61.9,62.78,22689.0,53.3201,54.0781,53.3201,54.0781,22689.0
2020-03-16 13:05:00,62.75,62.75,62.02,62.03,16188.0,54.0523,54.0523,53.4235,53.4321,16188.0
2020-03-16 13:10:00,62.05,62.56,61.9,62.34,28649.0,53.4493,53.8886,53.3201,53.6991,28649.0
2020-03-16 13:15:00,62.35,62.37,61.78,61.81,34306.0,53.7077,53.725,53.2167,53.2426,34306.0
2020-03-16 13:20:00,61.81,61.87,61.3,61.53,32364.0,53.2426,53.2943,52.8033,53.0014,32364.0
2020-03-16 13:25:00,61.48,61.56,61.33,61.49,45036.0,52.9583,53.0272,52.8291,52.9669,45036.0
2020-03-16 13:30:00,61.44,61.45,60.9,61.07,27379.0,52.9239,52.9325,52.4587,52.6052,27379.0
2020-03-16 13:35:00,61.08,61.13,60.78,61.1,37270.0,52.6138,52.6568,52.3553,52.631,37270.0
2020-03-16 13:40:00,61.09,61.1,60.71,60.77,37611.0,52.6224,52.631,52.2951,52.3467,37611.0
2020-03-16 13:45:00,60.81,61.05,60.73,60.97,32671.0,52.3812,52.5879,52.3123,52.519,32671.0
2020-03-16 13:50:00,60.97,61.1,60.42,60.44,36135.0,52.519,52.631,52.0452,52.0625,36135.0
2020-03-16 13:55:00,60.43,60.6,60.01,60.04,62563.0,52.0539,52.2003,51.6921,51.7179,62563.0
2020-03-16 14:00:00,60.03,60.41,59.69,59.9,41689.0,51.7093,52.0366,51.4164,51.5973,41689.0
2020-03-16 14:05:00,59.88,60.21,59.88,60.1,40575.0,51.5801,51.8644,51.5801,51.7696,40575.0
2020-03-16 14:10:00,60.16,60.5,60.07,60.5,36417.0,51.8213,52.1142,51.7438,52.1142,36417.0
2020-03-16 14:15:00,60.5,60.76,60.34,60.34,37700.0,52.1142,52.3381,51.9763,51.9763,37700.0
2020-03-16 14:20:00,60.36,60.59,60.31,60.35,28442.0,51.9936,52.1917,51.9505,51.985,28442.0
2020-03-16 14:25:00,60.3,60.76,60.19,60.76,27560.0,51.9419,52.3381,51.8471,52.3381,27560.0
2020-03-16 14:30:00,60.76,62.12,60.71,62.11,32560.0,52.3381,53.5096,52.2951,53.501,32560.0
2020-03-16 14:35:00,62.12,62.29,61.63,61.65,42877.0,53.5096,53.656,53.0875,53.1048,42877.0
2020-03-16 14:40:00,61.65,61.67,60.79,61.07,23788.0,53.1048,53.122,52.364,52.6052,23788.0
2020-03-16 14:45:00,61.05,61.24,60.7,60.83,27206.0,52.5879,52.7516,52.2864,52.3984,27206.0
2020-03-16 14:50:00,60.91,61.42,60.79,61.33,25819.0,52.4673,52.9066,52.364,52.8291,25819.0
2020-03-16 14:55:00,61.31,61.78,61.15,61.55,21919.0,52.8119,53.2167,52.6741,53.0186,21919.0
2020-03-16 15:00:00,61.6,61.99,61.23,61.25,31375.0,53.0617,53.3976,52.743,52.7602,31375.0
2020-03-16 15:05:00,61.25,61.4,61.08,61.2,45859.0,52.7602,52.8894,52.6138,52.7171,45859.0
2020-03-16 15:10:00,61.22,61.48,60.83,60.9,60377.0,52.7344,52.9583,52.3984,52.4587,60377.0
2020-03-16 15:15:00,60.91,61.12,60.75,60.84,65472.0,52.4673,52.6482,52.3295,52.407,65472.0
2020-03-16 15:20:00,60.89,60.99,59.96,60.5,42888.0,52.4501,52.5362,51.649,52.1142,42888.0
2020-03-16 15:25:00,60.52,60.76,59.99,60.01,43874.0,52.1314,52.3381,51.6748,51.6921,43874.0
2020-03-16 15:30:00,59.92,59.97,59.2,59.35,52245.0,51.6146,51.6576,50.9944,51.1236,52245.0
2020-03-16 15:35:00,59.42,59.51,59.09,59.3,62273.0,51.1839,51.2614,50.8996,51.0805,62273.0
2020-03-16 15:40:00,59.31,60.14,59.06,60.1,87864.0,51.0891,51.8041,50.8738,51.7696,87864.0
2020-03-16 15:45:00,60.13,60.29,59.58,60.04,100154.0,51.7954,51.9333,51.3217,51.7179,100154.0
2020-03-16 15:50:00,59.94,59.94,58.85,58.88,231613.0,51.6318,51.6318,50.6929,50.7187,231613.0
2020-03-16 15:55:00,58.9,58.9,57.62,57.63,258504.0,50.7359,50.7359,49.6334,49.642,258504.0
2020-03-17 09:30:00,58.47,59.11,58.08,58.13,152932.0,50.3655,50.9168,50.0296,50.0727,152932.0
2020-03-17 09:35:00,58.17,58.22,56.08,56.16,95438.0,50.1071,50.1502,48.3068,48.3757,95438.0
2020-03-17 09:40:00,56.12,56.43,55.87,55.98,54184.0,48.3413,48.6083,48.1259,48.2207,54184.0
2020-03-17 09:45:00,56.03,57.17,56.02,56.39,96687.0,48.2637,49.2457,48.2551,48.5738,96687.0
2020-03-17 09:50:00,56.41,56.55,55.47,55.47,58901.0,48.5911,48.7117,47.7814,47.7814,58901.0
2020-03-17 09:55:00,55.46,56.41,55.41,55.88,31652.0,47.7727,48.5911,47.7297,48.1345,31652.0
2020-03-17 10:00:00,55.91,56.41,55.61,56.1,71272.0,48.1604,48.5911,47.902,48.324,71272.0
2020-03-17 10:05:00,56.13,56.19,55.37,55.54,92346.0,48.3499,48.4016,47.6952,47.8417,92346.0
2020-03-17 10:10:00,55.57,56.31,55.57,56.05,133957.0,47.8675,48.5049,47.8675,48.281,133957.0
2020-03-17 10:15:00,56.08,56.27,55.66,55.76,58903.0,48.3068,48.4705,47.945,48.0312,58903.0
2020-03-17 10:20:00,55.75,55.85,55.07,55.58,91745.0,48.0226,48.1087,47.4368,47.8761,91745.0
2020-03-17 10:25:00,55.52,55.72,55.43,55.44,63568.0,47.8244,47.9967,47.7469,47.7555,63568.0
2020-03-17 10:30:00,55.43,55.47,55.02,55.2,52096.0,47.7469,47.7814,47.3937,47.5488,52096.0
2020-03-17 10:35:00,55.19,55.65,55.16,55.47,76531.0,47.5402,47.9364,47.5143,47.7814,76531.0
2020-03-17 10:40:00,55.48,55.64,55.18,55.62,102205.0,47.79,47.9278,47.5316,47.9106,102205.0
2020-03-17 10:45:00,55.6,55.77,55.23,55.51,69355.0,47.8933,48.0398,47.5746,47.8158,69355.0
2020-03-17 10:50:00,55.51,55.55,55.19,55.24,88058.0,47.8158,47.8503,47.5402,47.5832,88058.0
2020-03-17 10:55:00,55.24,55.29,54.9,54.95,99430.0,47.5832,47.6263,47.2904,47.3334,99430.0
2020-03-17 11:00:00,54.92,55.3,54.9,55.09,86049.0,47.3076,47.6349,47.2904,47.454,86049.0
2020-03-17 11:05:00,55.14,56.38,55.13,56.34,47516.0,47.4971,48.5652,47.4885,48.5308,47516.0
2020-03-17 11:10:00,56.35,56.92,56.19,56.72,63758.0,48.5394,49.0304,48.4016,48.8581,63758.0
2020-03-17 11:15:00,56.71,56.81,56.38,56.56,50584.0,48.8495,48.9356,48.5652,48.7203,50584.0
2020-03-17 11:20:00,56.57,56.63,55.29,55.38,56285.0,48.7289,48.7806,47.6263,47.7038,56285.0
2020-03-17 11:25:00,55.32,55.99,55.27,55.59,73486.0,47.6522,48.2293,47.6091,47.8847,73486.0
2020-03-17 11:30:00,55.56,55.92,55.52,55.6,66315.0,47.8589,48.169,47.8244,47.8933,66315.0
2020-03-17 11:35:00,55.47,55.48,54.48,54.52,49671.0,47.7814,47.79,46.9286,46.963,49671.0
2020-03-17 11:40:00,54.55,55.08,54.51,54.53,50567.0,46.9889,47.4454,46.9544,46.9717,50567.0
2020-03-17 11:45:00,54.55,54.91,54.49,54.84,53193.0,46.9889,47.299,46.9372,47.2387,53193.0
2020-03-17 11:50:00,54.82,55.5,54.77,55.41,50372.0,47.2215,47.8072,47.1784,47.7297,50372.0
2020-03-17 11:55:00,55.43,55.43,55.01,55.27,45639.0,47.7469,47.7469,47.3851,47.6091,45639.0
2020-03-17 12:00:00,55.34,55.51,55.16,55.34,121797.0,47.6694,47.8158,47.5143,47.6694,121797.0
2020-03-17 12:05:00,55.3,56.26,55.3,56.2,113393.0,47.6349,48.4619,47.6349,48.4102,113393.0
2020-03-17 12:10:00,56.2,57.81,56.01,57.8,100862.0,48.4102,49.797,48.2465,49.7884,100862.0
2020-03-17 12:15:00,57.76,57.85,56.41,56.48,96083.0,49.7539,49.8315,48.5911,48.6514,96083.0
2020-03-17 12:20:00,56.46,56.49,55.98,56.39,45789.0,48.6341,48.66,48.2207,48.5738,45789.0
2020-03-17 12:25:00,56.43,56.71,56.4,56.51,29859.0,48.6083,48.8495,48.5825,48.6772,29859.0
2020-03-17 12:30:00,56.53,56.73,56.43,56.57,31970.0,48.6944,48.8667,48.6083,48.7289,31970.0
2020-03-17 12:35:00,56.57,56.57,56.23,56.33,29483.0,48.7289,48.7289,48.436,48.5222,29483.0
2020-03-17 12:40:00,56.37,56.46,56.23,56.36,27807.0,48.5566,48.6341,48.436,48.548,27807.0
2020-03-17 12:45:00,56.37,56.57,56.23,56.24,28534.0,48.5566,48.7289,48.436,48.4446,28534.0
2020-03-17 12:50:00,56.22,56.22,55.7,55.84,29461.0,48.4274,48.4274,47.9795,48.1001,29461.0
2020-03-17 12:55:00,55.86,56.01,55.65,55.96,50312.0,48.1173,48.2465,47.9364,48.2034,50312.0
2020-03-17 13:00:00,55.98,56.33,55.96,56.07,37341.0,48.2207,48.5222,48.2034,48.2982,37341.0
2020-03-17 13:05:00,56.11,56.24,55.82,55.97,56121.0,48.3327,48.4446,48.0828,48.2121,56121.0
2020-03-17 13:10:00,55.97,56.06,55.54,55.55,45804.0,48.2121,48.2896,47.8417,47.8503,45804.0
2020-03-17 13:15:00,55.56,55.67,55.21,55.54,31307.0,47.8589,47.9536,47.5574,47.8417,31307.0
2020-03-17 13:20:00,55.54,55.85,55.47,55.71,32719.0,47.8417,48.1087,47.7814,47.9881,32719.0
2020-03-17 13:25:00,55.69,55.84,55.59,55.75,26567.0,47.9709,48.1001,47.8847,48.0226,26567.0
2020-03-17 13:30:00,55.77,56.33,55.65,56.31,32041.0,48.0398,48.5222,47.9364,48.5049,32041.0
2020-03-17 13:35:00,56.31,56.38,56.02,56.22,36742.0,48.5049,48.5652,48.2551,48.4274,36742.0
2020-03-17 13:40:00,56.22,56.37,56.02,56.15,48936.0,48.4274,48.5566,48.2551,48.3671,48936.0
2020-03-17 13:45:00,56.17,56.38,56.04,56.34,44990.0,48.3843,48.5652,48.2724,48.5308,44990.0
2020-03-17 13:50:00,56.34,56.68,56.34,56.49,32824.0,48.5308,48.8236,48.5308,48.66,32824.0
2020-03-17 13:55:00,56.46,56.63,56.24,56.42,36307.0,48.6341,48.7806,48.4446,48.5997,36307.0
2020-03-17 14:00:00,56.41,56.5,55.95,56.18,27787.0,48.5911,48.6686,48.1948,48.3929,27787.0
2020-03-17 14:05:00,56.17,56.95,56.11,56.94,31509.0,48.3843,49.0562,48.3327,49.0476,31509.0
2020-03-17 14:10:00,56.95,57.24,56.88,57.1,60068.0,49.0562,49.306,48.9959,49.1854,60068.0
2020-03-17 14:15:00,57.12,57.65,57.02,57.52,34514.0,49.2027,49.6592,49.1165,49.5472,34514.0
2020-03-17 14:20:00,57.55,57.63,56.72,56.74,75615.0,49.5731,49.642,48.8581,48.8753,75615.0
2020-03-17 14:25:00,56.74,56.99,56.51,56.89,46849.0,48.8753,49.0907,48.6772,49.0045,46849.0
2020-03-17 14:30:00,56.92,57.3,56.92,57.3,33054.0,49.0304,49.3577,49.0304,49.3577,33054.0
2020-03-17 14:35:00,57.28,57.66,57.23,57.63,54900.0,49.3405,49.6678,49.2974,49.642,54900.0
2020-03-17 14:40:00,57.61,57.99,57.52,57.73,49814.0,49.6247,49.9521,49.5472,49.7281,49814.0
2020-03-17 14:45:00,57.77,57.78,57.0,57.16,50794.0,49.7626,49.7712,49.0993,49.2371,50794.0
2020-03-17 14:50:00,57.21,57.24,56.75,56.85,42962.0,49.2802,49.306,48.8839,48.9701,42962.0
2020-03-17 14:55:00,56.88,57.25,56.77,56.9,92121.0,48.9959,49.3146,48.9012,49.0132,92121.0
2020-03-17 15:00:00,56.89,56.94,56.06,56.15,77032.0,49.0045,49.0476,48.2896,48.3671,77032.0
2020-03-17 15:05:00,56.15,56.95,55.96,56.81,67869.0,48.3671,49.0562,48.2034,48.9356,67869.0
2020-03-17 15:10:00,56.8,57.02,56.63,56.95,90309.0,48.927,49.1165,48.7806,49.0562,90309.0
2020-03-17 15:15:00,56.91,57.27,56.72,57.18,89376.0,49.0218,49.3319,48.8581,49.2543,89376.0
2020-03-17 15:20:00,57.14,57.57,56.78,57.44,110546.0,49.2199,49.5903,48.9098,49.4783,110546.0
2020-03-17 15:25:00,57.46,57.53,57.24,57.51,61770.0,49.4955,49.5558,49.306,49.5386,61770.0
2020-03-17 15:30:00,57.52,58.42,57.51,58.37,76602.0,49.5472,50.3225,49.5386,50.2794,76602.0
2020-03-17 15:35:00,58.39,59.46,58.39,59.38,73338.0,50.2966,51.2183,50.2966,51.1494,73338.0
2020-03-17 15:40:00,59.37,61.06,59.3,61.06,117589.0,51.1408,52.5965,51.0805,52.5965,117589.0
2020-03-17 15:45:00,61.06,61.06,60.08,60.14,110483.0,52.5965,52.5965,51.7524,51.8041,110483.0
2020-03-17 15:50:00,60.16,60.3,59.18,59.94,141943.0,51.8213,51.9419,50.9771,51.6318,141943.0
2020-03-17 15:55:00,59.95,61.27,59.86,60.92,332527.0,51.6404,52.7774,51.5629,52.4759,332527.0
2020-03-18 09:30:00,55.57,56.54,54.7,55.86,87926.0,47.8675,48.7031,47.1181,48.1173,87926.0
2020-03-18 09:35:00,55.72,55.83,54.89,54.94,18009.0,47.9967,48.0915,47.2818,47.3248,18009.0
2020-03-18 09:40:00,54.93,55.89,54.8,55.42,49081.0,47.3162,48.1431,47.2042,47.7383,49081.0
2020-03-18 09:45:00,55.37,55.67,54.7,55.66,45496.0,47.6952,47.9536,47.1181,47.945,45496.0
2020-03-18 09:50:00,55.64,56.15,55.32,56.05,40633.0,47.9278,48.3671,47.6522,48.281,40633.0
2020-03-18 09:55:00,56.1,56.53,55.51,56.14,50993.0,48.324,48.6944,47.8158,48.3585,50993.0
2020-03-18 10:00:00,56.13,56.74,55.92,56.61,92891.0,48.3499,48.8753,48.169,48.7633,92891.0
2020-03-18 10:05:00,56.6,56.6,56.12,56.12,77850.0,48.7547,48.7547,48.3413,48.3413,77850.0
2020-03-18 10:10:00,56.12,56.49,56.04,56.49,48604.0,48.3413,48.66,48.2724,48.66,48604.0
2020-03-18 10:15:00,56.49,56.71,56.17,56.2,41670.0,48.66,48.8495,48.3843,48.4102,41670.0
2020-03-18 10:20:00,56.17,56.27,55.85,55.89,79381.0,48.3843,48.4705,48.1087,48.1431,79381.0
2020-03-18 10:25:00,55.84,56.06,55.65,56.03,29408.0,48.1001,48.2896,47.9364,48.2637,29408.0
2020-03-18 10:30:00,56.03,56.27,55.59,55.84,45461.0,48.2637,48.4705,47.8847,48.1001,45461.0
2020-03-18 10:35:00,55.8,55.86,55.48,55.6,27481.0,48.0656,48.1173,47.79,47.8933,27481.0
2020-03-18 10:40:00,55.51,55.78,55.48,55.72,40221.0,47.8158,48.0484,47.79,47.9967,40221.0
2020-03-18 10:45:00,55.75,55.83,55.42,55.65,48484.0,48.0226,48.0915,47.7383,47.9364,48484.0
2020-03-18 10:50:00,55.58,55.6,54.71,54.71,26690.0,47.8761,47.8933,47.1267,47.1267,26690.0
2020-03-18 10:55:00,54.72,54.76,53.5,53.5,42101.0,47.1353,47.1698,46.0844,46.0844,42101.0
2020-03-18 11:00:00,53.45,53.46,52.63,52.71,55220.0,46.0414,46.05,45.335,45.4039,55220.0
2020-03-18 11:05:00,52.73,52.94,52.5,52.83,81251.0,45.4212,45.602,45.223,45.5073,81251.0
2020-03-18 11:10:00,52.83,53.6,52.83,53.36,62355.0,45.5073,46.1706,45.5073,45.9638,62355.0
2020-03-18 11:15:00,53.35,54.11,53.25,53.99,52919.0,45.9552,46.6099,45.8691,46.5065,52919.0
2020-03-18 11:20:00,54.02,54.61,53.94,54.08,59734.0,46.5323,47.0406,46.4634,46.584,59734.0
2020-03-18 11:25:00,54.11,54.28,53.81,53.89,28390.0,46.6099,46.7563,46.3515,46.4204,28390.0
2020-03-18 11:30:00,53.91,54.01,53.22,53.42,38704.0,46.4376,46.5237,45.8432,46.0155,38704.0
2020-03-18 11:35:00,53.42,53.86,53.36,53.48,21977.0,46.0155,46.3945,45.9638,46.0672,21977.0
2020-03-18 11:40:00,53.46,53.46,53.11,53.29,31295.0,46.05,46.05,45.7485,45.9035,31295.0
2020-03-18 11:45:00,53.28,53.5,53.12,53.27,25261.0,45.8949,46.0844,45.7571,45.8863,25261.0
2020-03-18 11:50:00,53.31,53.62,53.01,53.29,45281.0,45.9208,46.1878,45.6623,45.9035,45281.0
2020-03-18 11:55:00,53.39,53.95,53.34,53.87,41977.0,45.9897,46.472,45.9466,46.4031,41977.0
2020-03-18 12:00:00,53.87,53.87,53.28,53.28,50472.0,46.4031,46.4031,45.8949,45.8949,50472.0
2020-03-18 12:05:00,53.28,53.53,53.08,53.25,53787.0,45.8949,46.1103,45.7226,45.8691,53787.0
2020-03-18 12:10:00,53.25,53.4,53.07,53.09,56859.0,45.8691,45.9983,45.714,45.7313,56859.0
2020-03-18 12:15:00,53.08,53.08,52.51,52.69,61189.0,45.7226,45.7226,45.2316,45.3867,61189.0
2020-03-18 12:20:00,52.67,52.84,52.55,52.8,44225.0,45.3695,45.5159,45.2661,45.4814,44225.0
2020-03-18 12:25:00,52.78,52.94,52.73,52.82,19839.0,45.4642,45.602,45.4212,45.4987,19839.0
2020-03-18 12:30:00,52.81,52.85,51.94,51.98,38950.0,45.4901,45.5245,44.7407,44.7751,38950.0
2020-03-18 12:35:00,51.98,52.0,51.2,51.32,33527.0,44.7751,44.7923,44.1032,44.2066,33527.0
2020-03-18 12:40:00,51.36,52.11,51.3,52.11,21375.0,44.241,44.8871,44.1894,44.8871,21375.0
2020-03-18 12:45:00,52.18,52.21,51.86,52.03,29236.0,44.9474,44.9732,44.6717,44.8182,29236.0
2020-03-18 12:50:00,51.96,52.06,51.52,51.64,18236.0,44.7579,44.844,44.3789,44.4822,18236.0
2020-03-18 12:55:00,51.69,51.71,51.39,51.4,4425.0,44.5253,44.5425,44.2669,44.2755,4425.0
2020-03-18 13:00:00,51.4,51.4,51.4,51.4,0.0,44.2755,44.2755,44.2755,44.2755,0.0
2020-03-18 13:05:00,51.4,51.4,51.4,51.4,0.0,44.2755,44.2755,44.2755,44.2755,0.0
2020-03-18 13:10:00,51.91,51.91,51.28,51.32,31507.0,44.7148,44.7148,44.1721,44.2066,31507.0
2020-03-18 13:15:00,51.3,51.53,50.93,51.18,45190.0,44.1894,44.3875,43.8706,44.086,45190.0
2020-03-18 13:20:00,51.23,51.39,51.08,51.15,20273.0,44.1291,44.2669,43.9999,44.0602,20273.0
2020-03-18 13:25:00,51.15,51.21,50.68,50.83,22004.0,44.0602,44.1118,43.6553,43.7845,22004.0
2020-03-18 13:30:00,50.78,50.81,50.04,50.1,48216.0,43.7414,43.7673,43.104,43.1557,48216.0
2020-03-18 13:35:00,50.12,50.2,49.68,49.8,46671.0,43.1729,43.2418,42.7939,42.8973,46671.0
2020-03-18 13:40:00,49.81,50.04,49.72,49.88,108134.0,42.9059,43.104,42.8284,42.9662,108134.0
2020-03-18 13:45:00,49.86,49.89,49.25,49.44,19418.0,42.949,42.9748,42.4235,42.5872,19418.0
2020-03-18 13:50:00,49.49,49.6,49.27,49.56,37888.0,42.6302,42.725,42.4407,42.6905,37888.0
2020-03-18 13:55:00,49.54,49.61,49.0,49.16,27414.0,42.6733,42.7336,42.2082,42.346,27414.0
2020-03-18 14:00:00,49.09,49.18,48.94,48.97,33190.0,42.2857,42.3632,42.1565,42.1823,33190.0
2020-03-18 14:05:00,48.95,48.95,48.39,48.44,29854.0,42.1651,42.1651,41.6827,41.7258,29854.0
2020-03-18 14:10:00,48.47,48.47,47.87,48.0,28241.0,41.7516,41.7516,41.2348,41.3468,28241.0
2020-03-18 14:15:00,48.03,48.68,48.03,48.44,47328.0,41.3726,41.9325,41.3726,41.7258,47328.0
2020-03-18 14:20:00,48.43,49.23,48.37,49.0,45326.0,41.7172,42.4063,41.6655,42.2082,45326.0
2020-03-18 14:25:00,48.99,48.99,48.75,48.91,27164.0,42.1995,42.1995,41.9928,42.1306,27164.0
2020-03-18 14:30:00,48.91,49.7,48.76,49.53,31899.0,42.1306,42.8111,42.0014,42.6647,31899.0
2020-03-18 14:35:00,49.52,50.39,49.49,50.39,25192.0,42.6561,43.4055,42.6302,43.4055,25192.0
2020-03-18 14:40:00,50.43,50.49,49.57,49.8,40077.0,43.44,43.4916,42.6992,42.8973,40077.0
2020-03-18 14:45:00,49.85,50.08,49.63,49.77,30758.0,42.9403,43.1385,42.7508,42.8714,30758.0
2020-03-18 14:50:00,49.78,50.36,49.78,50.36,52439.0,42.88,43.3797,42.88,43.3797,52439.0
2020-03-18 14:55:00,50.35,51.46,50.27,51.41,65252.0,43.371,44.3272,43.3021,44.2841,65252.0
2020-03-18 15:00:00,51.45,51.63,51.12,51.21,45901.0,44.3186,44.4736,44.0343,44.1118,45901.0
2020-03-18 15:05:00,51.2,52.66,51.2,52.63,69061.0,44.1032,45.3609,44.1032,45.335,69061.0
2020-03-18 15:10:00,52.59,55.25,52.59,54.63,101617.0,45.3006,47.5919,45.3006,47.0578,101617.0
2020-03-18 15:15:00,54.49,54.75,54.04,54.3,71881.0,46.9372,47.1612,46.5496,46.7735,71881.0
2020-03-18 15:20:00,54.24,54.31,53.19,53.35,65107.0,46.7219,46.7821,45.8174,45.9552,65107.0
2020-03-18 15:25:00,53.35,54.24,53.33,54.05,71486.0,45.9552,46.7219,45.938,46.5582,71486.0
2020-03-18 15:30:00,54.09,54.6,53.87,54.11,76590.0,46.5926,47.032,46.4031,46.6099,76590.0
2020-03-18 15:35:00,54.1,54.37,53.92,53.95,105578.0,46.6013,46.8338,46.4462,46.472,105578.0
2020-03-18 15:40:00,53.98,54.91,53.95,54.91,64226.0,46.4979,47.299,46.472,47.299,64226.0
2020-03-18 15:45:00,54.91,57.38,54.84,57.34,78726.0,47.299,49.4266,47.2387,49.3922,78726.0
2020-03-18 15:50:00,57.28,59.55,57.1,59.49,186224.0,49.3405,51.2958,49.1854,51.2442,186224.0
2020-03-18 15:55:00,59.5,63.88,59.45,63.3,493985.0,51.2528,55.0257,51.2097,54.5261,493985.0
2020-03-19 09:30:00,62.76,62.76,59.66,59.66,188720.0,54.0609,54.0609,51.3906,51.3906,188720.0
2020-03-19 09:35:00,59.67,59.7,55.54,56.97,96655.0,51.3992,51.425,47.8417,49.0734,96655.0
2020-03-19 09:40:00,57.19,59.3,56.81,58.93,60954.0,49.263,51.0805,48.9356,50.7618,60954.0
2020-03-19 09:45:00,58.85,58.98,57.16,57.16,87403.0,50.6929,50.8048,49.2371,49.2371,87403.0
2020-03-19 09:50:00,57.2,57.43,56.72,56.84,41365.0,49.2716,49.4697,48.8581,48.9615,41365.0
2020-03-19 09:55:00,56.82,57.55,56.61,57.21,80158.0,48.9442,49.5731,48.7633,49.2802,80158.0
2020-03-19 10:00:00,57.2,57.54,57.0,57.45,58269.0,49.2716,49.5644,49.0993,49.4869,58269.0
2020-03-19 10:05:00,57.37,58.56,57.36,58.56,29985.0,49.418,50.4431,49.4094,50.4431,29985.0
2020-03-19 10:10:00,58.29,58.57,58.08,58.54,29970.0,50.2105,50.4517,50.0296,50.4258,29970.0
2020-03-19 10:15:00,58.61,59.55,58.61,59.49,45900.0,50.4861,51.2958,50.4861,51.2442,45900.0
2020-03-19 10:20:00,59.54,59.82,58.79,58.85,49665.0,51.2872,51.5284,50.6412,50.6929,49665.0
2020-03-19 10:25:00,58.91,59.09,58.64,58.87,65335.0,50.7445,50.8996,50.512,50.7101,65335.0
2020-03-19 10:30:00,58.85,58.87,58.22,58.3,44881.0,50.6929,50.7101,50.1502,50.2191,44881.0
2020-03-19 10:35:00,58.28,58.37,56.86,56.86,72376.0,50.2019,50.2794,48.9787,48.9787,72376.0
2020-03-19 10:40:00,56.9,56.9,56.0,56.23,116943.0,49.0132,49.0132,48.2379,48.436,116943.0
2020-03-19 10:45:00,56.2,56.45,55.66,56.06,86710.0,48.4102,48.6255,47.945,48.2896,86710.0
2020-03-19 10:50:00,56.07,56.07,55.17,55.39,41351.0,48.2982,48.2982,47.5229,47.7125,41351.0
2020-03-19 10:55:00,55.33,56.24,55.29,55.37,36235.0,47.6608,48.4446,47.6263,47.6952,36235.0
2020-03-19 11:00:00,55.22,56.31,55.21,56.1,46366.0,47.566,48.5049,47.5574,48.324,46366.0
2020-03-19 11:05:00,56.13,56.85,56.11,56.35,34656.0,48.3499,48.9701,48.3327,48.5394,34656.0
2020-03-19 11:10:00,56.35,56.36,55.58,55.88,60406.0,48.5394,48.548,47.8761,48.1345,60406.0
2020-03-19 11:15:00,55.89,55.92,55.6,55.71,51896.0,48.1431,48.169,47.8933,47.9881,51896.0
2020-03-19 11:20:00,55.76,56.35,55.57,56.31,32092.0,48.0312,48.5394,47.8675,48.5049,32092.0
2020-03-19 11:25:00,56.59,57.58,56.56,57.45,20207.0,48.7461,49.5989,48.7203,49.4869,20207.0
2020-03-19 11:30:00,57.47,57.98,57.13,57.85,19896.0,49.5041,49.9435,49.2113,49.8315,19896.0
2020-03-19 11:35:00,57.98,58.35,57.84,57.84,23931.0,49.9435,50.2622,49.8229,49.8229,23931.0
2020-03-19 11:40:00,57.83,58.02,57.01,57.73,26159.0,49.8142,49.9779,49.1079,49.7281,26159.0
2020-03-19 11:45:00,57.59,57.94,57.46,57.94,22061.0,49.6075,49.909,49.4955,49.909,22061.0
2020-03-19 11:50:00,57.82,57.88,57.41,57.58,26467.0,49.8056,49.8573,49.4525,49.5989,26467.0
2020-03-19 11:55:00,57.56,57.89,56.2,56.36,19434.0,49.5817,49.8659,48.4102,48.548,19434.0
2020-03-19 12:00:00,56.28,56.4,55.7,55.7,30916.0,48.4791,48.5825,47.9795,47.9795,30916.0
2020-03-19 12:05:00,55.68,55.79,55.15,55.15,24991.0,47.9623,48.057,47.5057,47.5057,24991.0
2020-03-19 12:10:00,55.15,55.15,54.72,55.05,23685.0,47.5057,47.5057,47.1353,47.4196,23685.0
2020-03-19 12:15:00,55.06,55.79,55.0,55.79,143244.0,47.4282,48.057,47.3765,48.057,143244.0
2020-03-19 12:20:00,55.75,56.27,55.35,55.36,33598.0,48.0226,48.4705,47.678,47.6866,33598.0
2020-03-19 12:25:00,55.36,55.58,55.02,55.58,42984.0,47.6866,47.8761,47.3937,47.8761,42984.0
2020-03-19 12:30:00,55.67,55.69,54.59,54.82,39639.0,47.9536,47.9709,47.0233,47.2215,39639.0
2020-03-19 12:35:00,54.67,55.11,54.47,55.0,47665.0,47.0922,47.4713,46.92,47.3765,47665.0
2020-03-19 12:40:00,55.0,55.52,54.92,55.44,58849.0,47.3765,47.8244,47.3076,47.7555,58849.0
2020-03-19 12:45:00,55.44,56.31,55.39,56.24,44111.0,47.7555,48.5049,47.7125,48.4446,44111.0
2020-03-19 12:50:00,56.28,57.04,56.24,57.04,27861.0,48.4791,49.1337,48.4446,49.1337,27861.0
2020-03-19 12:55:00,56.95,57.35,56.69,56.76,28967.0,49.0562,49.4008,48.8323,48.8926,28967.0
2020-03-19 13:00:00,56.86,57.1,56.82,56.9,26341.0,48.9787,49.1854,48.9442,49.0132,26341.0
2020-03-19 13:05:00,56.95,57.4,56.91,57.23,27521.0,49.0562,49.4438,49.0218,49.2974,27521.0
2020-03-19 13:10:00,57.24,57.45,57.19,57.23,21133.0,49.306,49.4869,49.263,49.2974,21133.0
2020-03-19 13:15:00,57.2,57.5,56.88,57.5,25061.0,49.2716,49.53,48.9959,49.53,25061.0
2020-03-19 13:20:00,57.45,58.21,57.44,57.86,43194.0,49.4869,50.1416,49.4783,49.8401,43194.0
2020-03-19 13:25:00,57.85,57.9,57.0,57.06,40033.0,49.8315,49.8745,49.0993,49.151,40033.0
2020-03-19 13:30:00,57.03,57.05,56.7,56.89,21816.0,49.1251,49.1424,48.8409,49.0045,21816.0
2020-03-19 13:35:00,56.85,57.18,56.65,56.9,41481.0,48.9701,49.2543,48.7978,49.0132,41481.0
2020-03-19 13:40:00,56.9,57.06,56.51,56.98,32962.0,49.0132,49.151,48.6772,49.0821,32962.0
2020-03-19 13:45:00,56.98,57.15,56.83,57.05,44333.0,49.0821,49.2285,48.9529,49.1424,44333.0
2020-03-19 13:50:00,57.07,58.75,57.06,58.7,269233.0,49.1596,50.6067,49.151,50.5637,269233.0
2020-03-19 13:55:00,58.74,59.49,57.87,58.67,167908.0,50.5981,51.2442,49.8487,50.5378,167908.0
2020-03-19 14:00:00,58.65,58.76,56.88,56.88,78023.0,50.5206,50.6153,48.9959,48.9959,78023.0
2020-03-19 14:05:00,56.87,56.91,56.4,56.54,66283.0,48.9873,49.0218,48.5825,48.7031,66283.0
2020-03-19 14:10:00,56.54,57.77,56.51,57.66,47245.0,48.7031,49.7626,48.6772,49.6678,47245.0
2020-03-19 14:15:00,57.68,58.59,57.67,58.49,60564.0,49.685,50.4689,49.6764,50.3828,60564.0
2020-03-19 14:20:00,58.54,59.23,58.42,59.09,37646.0,50.4258,51.0202,50.3225,50.8996,37646.0
2020-03-19 14:25:00,59.02,59.47,57.68,58.13,70075.0,50.8393,51.2269,49.685,50.0727,70075.0
2020-03-19 14:30:00,58.08,58.15,57.19,57.25,91128.0,50.0296,50.0899,49.263,49.3146,91128.0
2020-03-19 14:35:00,57.25,57.86,56.8,57.86,41789.0,49.3146,49.8401,48.927,49.8401,41789.0
2020-03-19 14:40:00,57.85,58.72,57.85,58.53,41112.0,49.8315,50.5809,49.8315,50.4172,41112.0
2020-03-19 14:45:00,58.69,58.69,57.61,58.45,47247.0,50.555,50.555,49.6247,50.3483,47247.0
2020-03-19 14:50:00,58.38,58.48,57.57,57.81,34654.0,50.288,50.3741,49.5903,49.797,34654.0
2020-03-19 14:55:00,57.85,58.06,57.66,58.06,20633.0,49.8315,50.0124,49.6678,50.0124,20633.0
2020-03-19 15:00:00,57.95,58.68,57.67,58.68,33277.0,49.9176,50.5464,49.6764,50.5464,33277.0
2020-03-19 15:05:00,58.58,58.88,57.83,57.95,45577.0,50.4603,50.7187,49.8142,49.9176,45577.0
2020-03-19 15:10:00,57.93,58.82,57.74,58.68,36783.0,49.9004,50.667,49.7367,50.5464,36783.0
2020-03-19 15:15:00,58.73,59.39,58.38,58.68,77907.0,50.5895,51.158,50.288,50.5464,77907.0
2020-03-19 15:20:00,58.68,59.25,58.63,59.04,46781.0,50.5464,51.0374,50.5034,50.8565,46781.0
2020-03-19 15:25:00,59.04,59.69,59.04,59.23,40532.0,50.8565,51.4164,50.8565,51.0202,40532.0
2020-03-19 15:30:00,59.24,59.74,58.93,59.07,64397.0,51.0288,51.4595,50.7618,50.8824,64397.0
2020-03-19 15:35:00,59.06,59.19,58.59,58.8,89395.0,50.8738,50.9857,50.4689,50.6498,89395.0
2020-03-19 15:40:00,58.87,59.93,58.69,59.86,60833.0,50.7101,51.6232,50.555,51.5629,60833.0
2020-03-19 15:45:00,59.87,59.98,58.91,58.94,74230.0,51.5715,51.6662,50.7445,50.7704,74230.0
2020-03-19 15:50:00,58.96,58.98,57.62,58.19,135584.0,50.7876,50.8048,49.6334,50.1243,135584.0
2020-03-19 15:55:00,58.18,58.21,57.65,57.97,199669.0,50.1157,50.1416,49.6592,49.9348,199669.0
2020-03-20 09:30:00,58.08,58.43,57.31,57.56,635150.0,50.0296,50.3311,49.3663,49.5817,635150.0
2020-03-20 09:35:00,57.5,57.73,55.52,55.73,35527.0,49.53,49.7281,47.8244,48.0053,35527.0
2020-03-20 09:40:00,55.85,55.88,54.51,54.54,43348.0,48.1087,48.1345,46.9544,46.9803,43348.0
2020-03-20 09:45:00,54.53,55.11,54.1,54.17,63973.0,46.9717,47.4713,46.6013,46.6616,63973.0
2020-03-20 09:50:00,54.21,54.9,54.03,54.76,81411.0,46.696,47.2904,46.541,47.1698,81411.0
2020-03-20 09:55:00,54.77,54.87,54.53,54.56,47829.0,47.1784,47.2645,46.9717,46.9975,47829.0
2020-03-20 10:00:00,54.6,55.33,54.6,55.22,43574.0,47.032,47.6608,47.032,47.566,43574.0
2020-03-20 10:05:00,55.23,55.25,54.13,54.25,38249.0,47.5746,47.5919,46.6271,46.7305,38249.0
2020-03-20 10:10:00,54.34,54.41,54.08,54.12,36697.0,46.808,46.8683,46.584,46.6185,36697.0
2020-03-20 10:15:00,54.13,54.22,53.71,53.79,35203.0,46.6271,46.7046,46.2653,46.3342,35203.0
2020-03-20 10:20:00,53.78,54.48,53.5,54.48,42277.0,46.3256,46.9286,46.0844,46.9286,42277.0
2020-03-20 10:25:00,54.56,54.88,54.47,54.74,38345.0,46.9975,47.2731,46.92,47.1525,38345.0
2020-03-20 10:30:00,54.68,55.16,54.62,55.16,33243.0,47.1009,47.5143,47.0492,47.5143,33243.0
2020-03-20 10:35:00,55.19,55.79,55.15,55.75,29776.0,47.5402,48.057,47.5057,48.0226,29776.0
2020-03-20 10:40:00,55.76,55.98,55.13,55.59,36832.0,48.0312,48.2207,47.4885,47.8847,36832.0
2020-03-20 10:45:00,55.62,55.73,55.31,55.71,21169.0,47.9106,48.0053,47.6435,47.9881,21169.0
2020-03-20 10:50:00,55.76,56.23,55.71,56.17,38976.0,48.0312,48.436,47.9881,48.3843,38976.0
2020-03-20 10:55:00,56.21,56.49,56.21,56.35,45120.0,48.4188,48.66,48.4188,48.5394,45120.0
2020-03-20 11:00:00,56.36,56.39,55.78,55.89,41379.0,48.548,48.5738,48.0484,48.1431,41379.0
2020-03-20 11:05:00,55.88,55.93,55.61,55.86,25403.0,48.1345,48.1776,47.902,48.1173,25403.0
2020-03-20 11:10:00,55.91,56.43,55.89,56.21,40685.0,48.1604,48.6083,48.1431,48.4188,40685.0
2020-03-20 11:15:00,56.16,56.25,55.84,55.85,25296.0,48.3757,48.4532,48.1001,48.1087,25296.0
2020-03-20 11:20:00,55.82,55.82,54.8,54.82,37095.0,48.0828,48.0828,47.2042,47.2215,37095.0
2020-03-20 11:25:00,54.85,54.85,54.59,54.66,31885.0,47.2473,47.2473,47.0233,47.0836,31885.0
2020-03-20 11:30:00,54.58,54.69,54.2,54.48,31318.0,47.0147,47.1095,46.6874,46.9286,31318.0
2020-03-20 11:35:00,54.5,54.8,54.45,54.72,44141.0,46.9458,47.2042,46.9027,47.1353,44141.0
2020-03-20 11:40:00,54.7,54.72,54.48,54.48,61113.0,47.1181,47.1353,46.9286,46.9286,61113.0
2020-03-20 11:45:00,54.46,54.67,53.63,54.6,128010.0,46.9114,47.0922,46.1964,47.032,128010.0
2020-03-20 11:50:00,54.51,54.72,54.22,54.39,27188.0,46.9544,47.1353,46.7046,46.8511,27188.0
2020-03-20 11:55:00,54.47,54.67,54.22,54.23,26007.0,46.92,47.0922,46.7046,46.7132,26007.0
2020-03-20 12:00:00,54.24,54.34,53.64,53.74,30324.0,46.7219,46.808,46.205,46.2912,30324.0
2020-03-20 12:05:00,53.67,53.72,53.02,53.05,42883.0,46.2309,46.2739,45.671,45.6968,42883.0
2020-03-20 12:10:00,53.07,53.55,52.77,53.49,50421.0,45.714,46.1275,45.4556,46.0758,50421.0
2020-03-20 12:15:00,53.48,53.59,53.09,53.17,37279.0,46.0672,46.1619,45.7313,45.8002,37279.0
2020-03-20 12:20:00,53.13,53.2,52.63,52.75,44921.0,45.7657,45.826,45.335,45.4384,44921.0
2020-03-20 12:25:00,52.7,52.73,52.42,52.65,29967.0,45.3953,45.4212,45.1541,45.3522,29967.0
2020-03-20 12:30:00,52.61,53.52,52.58,53.49,28397.0,45.3178,46.1016,45.2919,46.0758,28397.0
2020-03-20 12:35:00,53.45,53.45,52.71,52.84,31729.0,46.0414,46.0414,45.4039,45.5159,31729.0
2020-03-20 12:40:00,52.88,53.45,52.75,53.37,18860.0,45.5504,46.0414,45.4384,45.9724,18860.0
2020-03-20 12:45:00,53.37,53.65,52.9,53.57,84579.0,45.9724,46.2136,45.5676,46.1447,84579.0
2020-03-20 12:50:00,53.61,54.1,53.54,53.95,36300.0,46.1792,46.6013,46.1189,46.472,36300.0
2020-03-20 12:55:00,53.98,54.28,53.73,53.73,21326.0,46.4979,46.7563,46.2825,46.2825,21326.0
2020-03-20 13:00:00,53.77,54.12,53.52,54.03,32912.0,46.317,46.6185,46.1016,46.541,32912.0
2020-03-20 13:05:00,54.0,54.03,53.58,53.82,43536.0,46.5151,46.541,46.1533,46.3601,43536.0
2020-03-20 13:10:00,53.85,54.14,53.5,53.66,16368.0,46.3859,46.6357,46.0844,46.2222,16368.0
2020-03-20 13:15:00,53.69,54.21,53.69,54.09,31241.0,46.2481,46.696,46.2481,46.5926,31241.0
2020-03-20 13:20:00,53.98,54.07,53.48,53.5,15451.0,46.4979,46.5754,46.0672,46.0844,15451.0
2020-03-20 13:25:00,53.57,53.6,53.02,53.38,24674.0,46.1447,46.1706,45.671,45.9811,24674.0
2020-03-20 13:30:00,53.47,53.88,53.47,53.76,19010.0,46.0586,46.4118,46.0586,46.3084,19010.0
2020-03-20 13:35:00,53.69,53.91,53.38,53.83,26083.0,46.2481,46.4376,45.9811,46.3687,26083.0
2020-03-20 13:40:00,53.78,53.97,53.54,53.85,19208.0,46.3256,46.4893,46.1189,46.3859,19208.0
2020-03-20 13:45:00,53.85,54.14,53.58,53.58,24553.0,46.3859,46.6357,46.1533,46.1533,24553.0
2020-03-20 13:50:00,53.54,53.94,53.51,53.88,26153.0,46.1189,46.4634,46.093,46.4118,26153.0
2020-03-20 13:55:00,53.81,54.05,53.8,54.01,24553.0,46.3515,46.5582,46.3428,46.5237,24553.0
2020-03-20 14:00:00,54.05,54.11,53.85,54.04,14892.0,46.5582,46.6099,46.3859,46.5496,14892.0
2020-03-20 14:05:00,54.04,54.66,54.04,54.42,18538.0,46.5496,47.0836,46.5496,46.8769,18538.0
2020-03-20 14:10:00,54.31,54.42,53.8,53.94,18504.0,46.7821,46.8769,46.3428,46.4634,18504.0
2020-03-20 14:15:00,53.84,53.93,53.33,53.51,39477.0,46.3773,46.4548,45.938,46.093,39477.0
2020-03-20 14:20:00,53.56,53.75,53.14,53.15,25482.0,46.1361,46.2998,45.7743,45.7829,25482.0
2020-03-20 14:25:00,53.17,53.34,53.0,53.18,38764.0,45.8002,45.9466,45.6537,45.8088,38764.0
2020-03-20 14:30:00,53.17,53.41,53.07,53.12,24683.0,45.8002,46.0069,45.714,45.7571,24683.0
2020-03-20 14:35:00,53.12,53.24,52.79,53.09,17451.0,45.7571,45.8605,45.4728,45.7313,17451.0
2020-03-20 14:40:00,53.1,53.17,52.9,52.97,19499.0,45.7399,45.8002,45.5676,45.6279,19499.0
2020-03-20 14:45:00,52.97,53.37,52.95,53.23,29027.0,45.6279,45.9724,45.6107,45.8518,29027.0
2020-03-20 14:50:00,53.18,53.41,52.56,52.67,20974.0,45.8088,46.0069,45.2747,45.3695,20974.0
2020-03-20 14:55:00,52.64,52.77,52.0,52.42,87287.0,45.3436,45.4556,44.7923,45.1541,87287.0
2020-03-20 15:00:00,52.45,52.88,52.0,52.07,46198.0,45.18,45.5504,44.7923,44.8526,46198.0
2020-03-20 15:05:00,52.05,52.24,51.8,51.9,45786.0,44.8354,44.9991,44.6201,44.7062,45786.0
2020-03-20 15:10:00,51.88,52.68,51.77,52.54,30455.0,44.689,45.3781,44.5942,45.2575,30455.0
2020-03-20 15:15:00,52.55,52.55,52.16,52.16,34955.0,45.2661,45.2661,44.9302,44.9302,34955.0
2020-03-20 15:20:00,52.18,52.27,51.83,52.06,28373.0,44.9474,45.0249,44.6459,44.844,28373.0
2020-03-20 15:25:00,52.07,53.11,52.03,52.98,25239.0,44.8526,45.7485,44.8182,45.6365,25239.0
2020-03-20 15:30:00,52.92,53.1,52.63,53.1,47340.0,45.5848,45.7399,45.335,45.7399,47340.0
2020-03-20 15:35:00,53.08,53.1,52.17,52.24,32839.0,45.7226,45.7399,44.9388,44.9991,32839.0
2020-03-20 15:40:00,52.24,52.5,51.94,52.27,45749.0,44.9991,45.223,44.7407,45.0249,45749.0
2020-03-20 15:45:00,52.25,52.37,51.73,51.73,42332.0,45.0077,45.111,44.5598,44.5598,42332.0
2020-03-20 15:50:00,51.75,53.07,51.37,52.96,123742.0,44.577,45.714,44.2497,45.6193,123742.0
2020-03-20 15:55:00,52.93,52.96,51.97,52.51,367302.0,45.5934,45.6193,44.7665,45.2316,367302.0
2020-03-23 09:30:00,52.02,52.06,50.01,50.04,119962.0,44.8096,44.844,43.0782,43.104,119962.0
2020-03-23 09:35:00,50.04,51.44,49.69,50.14,106166.0,43.104,44.31,42.8025,43.1901,106166.0
2020-03-23 09:40:00,50.25,50.54,49.61,50.38,74670.0,43.2849,43.5347,42.7336,43.3969,74670.0
2020-03-23 09:45:00,50.32,50.74,49.89,50.53,86135.0,43.3452,43.707,42.9748,43.5261,86135.0
2020-03-23 09:50:00,50.53,51.63,50.13,50.74,68771.0,43.5261,44.4736,43.1815,43.707,68771.0
2020-03-23 09:55:00,50.77,51.41,50.7,51.26,42770.0,43.7328,44.2841,43.6725,44.1549,42770.0
2020-03-23 10:00:00,51.3,51.6,50.58,50.74,64224.0,44.1894,44.4478,43.5692,43.707,64224.0
2020-03-23 10:05:00,50.82,51.39,50.7,50.81,89693.0,43.7759,44.2669,43.6725,43.7673,89693.0
2020-03-23 10:10:00,50.89,51.52,50.83,51.22,51452.0,43.8362,44.3789,43.7845,44.1204,51452.0
2020-03-23 10:15:00,51.39,51.43,50.16,50.18,46101.0,44.2669,44.3013,43.2074,43.2246,46101.0
2020-03-23 10:20:00,50.21,50.89,50.04,50.89,27772.0,43.2504,43.8362,43.104,43.8362,27772.0
2020-03-23 10:25:00,50.89,50.94,50.37,50.85,45091.0,43.8362,43.8793,43.3883,43.8017,45091.0
2020-03-23 10:30:00,50.85,50.92,50.32,50.65,41945.0,43.8017,43.862,43.3452,43.6295,41945.0
2020-03-23 10:35:00,50.64,50.72,50.24,50.65,37650.0,43.6208,43.6898,43.2763,43.6295,37650.0
2020-03-23 10:40:00,50.66,51.29,50.08,51.13,58236.0,43.6381,44.1807,43.1385,44.0429,58236.0
2020-03-23 10:45:00,51.09,51.13,50.21,50.49,38463.0,44.0085,44.0429,43.2504,43.4916,38463.0
2020-03-23 10:50:00,50.52,50.7,50.19,50.44,41143.0,43.5175,43.6725,43.2332,43.4486,41143.0
2020-03-23 10:55:00,50.44,50.44,49.97,49.99,26915.0,43.4486,43.4486,43.0437,43.0609,26915.0
2020-03-23 11:00:00,50.04,50.17,49.04,49.83,114673.0,43.104,43.216,42.2426,42.9231,114673.0
2020-03-23 11:05:00,49.94,49.98,49.27,49.52,34706.0,43.0179,43.0523,42.4407,42.6561,34706.0
2020-03-23 11:10:00,49.53,49.88,49.12,49.2,61778.0,42.6647,42.9662,42.3115,42.3804,61778.0
2020-03-23 11:15:00,49.22,49.37,49.03,49.15,41011.0,42.3977,42.5269,42.234,42.3374,41011.0
2020-03-23 11:20:00,49.2,49.26,48.82,48.87,40964.0,42.3804,42.4321,42.0531,42.0962,40964.0
2020-03-23 11:25:00,48.87,49.05,48.72,49.0,33685.0,42.0962,42.2512,41.967,42.2082,33685.0
2020-03-23 11:30:00,48.99,49.16,48.77,48.84,55700.0,42.1995,42.346,42.01,42.0703,55700.0
2020-03-23 11:35:00,48.79,49.15,48.54,49.11,34532.0,42.0273,42.3374,41.8119,42.3029,34532.0
2020-03-23 11:40:00,49.06,49.14,48.52,48.55,29152.0,42.2598,42.3288,41.7947,41.8205,29152.0
2020-03-23 11:45:00,48.55,48.92,48.5,48.72,21834.0,41.8205,42.1393,41.7775,41.967,21834.0
2020-03-23 11:50:00,48.68,49.32,48.63,49.1,21196.0,41.9325,42.4838,41.8894,42.2943,21196.0
2020-03-23 11:55:00,49.21,49.24,48.67,49.16,22845.0,42.3891,42.4149,41.9239,42.346,22845.0
2020-03-23 12:00:00,49.16,49.53,48.87,49.42,73810.0,42.346,42.6647,42.0962,42.5699,73810.0
2020-03-23 12:05:00,49.46,49.47,48.98,48.98,29243.0,42.6044,42.613,42.1909,42.1909,29243.0
2020-03-23 12:10:00,48.98,49.31,48.77,49.31,36636.0,42.1909,42.4752,42.01,42.4752,36636.0
2020-03-23 12:15:00,49.23,50.26,49.23,50.0,30120.0,42.4063,43.2935,42.4063,43.0696,30120.0
2020-03-23 12:20:00,49.98,50.14,49.66,49.9,37237.0,43.0523,43.1901,42.7767,42.9834,37237.0
2020-03-23 12:25:00,49.91,50.06,49.55,49.65,27483.0,42.992,43.1212,42.6819,42.7681,27483.0
2020-03-23 12:30:00,49.62,49.83,49.25,49.83,36146.0,42.7422,42.9231,42.4235,42.9231,36146.0
2020-03-23 12:35:00,49.81,50.13,49.72,49.86,38565.0,42.9059,43.1815,42.8284,42.949,38565.0
2020-03-23 12:40:00,50.04,50.64,49.92,50.6,38738.0,43.104,43.6208,43.0006,43.5864,38738.0
2020-03-23 12:45:00,50.61,51.46,50.49,51.46,44464.0,43.595,44.3272,43.4916,44.3272,44464.0
2020-03-23 12:50:00,51.46,51.56,50.93,50.95,48340.0,44.3272,44.4133,43.8706,43.8879,48340.0
2020-03-23 12:55:00,51.01,51.83,50.94,51.65,35252.0,43.9396,44.6459,43.8793,44.4908,35252.0
2020-03-23 13:00:00,51.61,51.68,51.33,51.5,28579.0,44.4564,44.5167,44.2152,44.3616,28579.0
2020-03-23 13:05:00,51.5,51.83,51.43,51.66,25949.0,44.3616,44.6459,44.3013,44.4995,25949.0
2020-03-23 13:10:00,51.67,52.5,51.67,52.32,25381.0,44.5081,45.223,44.5081,45.068,25381.0
2020-03-23 13:15:00,52.3,52.3,51.85,52.09,30777.0,45.0508,45.0508,44.6631,44.8699,30777.0
2020-03-23 13:20:00,52.0,52.17,51.67,51.95,44681.0,44.7923,44.9388,44.5081,44.7493,44681.0
2020-03-23 13:25:00,51.92,51.95,51.53,51.56,22044.0,44.7234,44.7493,44.3875,44.4133,22044.0
2020-03-23 13:30:00,51.51,51.57,51.22,51.48,30045.0,44.3703,44.4219,44.1204,44.3444,30045.0
2020-03-23 13:35:00,51.48,51.55,50.51,50.67,40349.0,44.3444,44.4047,43.5089,43.6467,40349.0
2020-03-23 13:40:00,50.71,51.02,50.55,50.71,31617.0,43.6811,43.9482,43.5433,43.6811,31617.0
2020-03-23 13:45:00,50.7,51.74,50.68,51.73,27775.0,43.6725,44.5684,43.6553,44.5598,27775.0
2020-03-23 13:50:00,51.73,51.76,50.67,50.67,32732.0,44.5598,44.5856,43.6467,43.6467,32732.0
2020-03-23 13:55:00,50.6,50.6,49.73,49.86,58758.0,43.5864,43.5864,42.837,42.949,58758.0
2020-03-23 14:00:00,49.86,49.96,49.5,49.57,46204.0,42.949,43.0351,42.6389,42.6992,46204.0
2020-03-23 14:05:00,49.6,50.36,49.5,49.85,38567.0,42.725,43.3797,42.6389,42.9403,38567.0
2020-03-23 14:10:00,49.87,50.13,49.86,50.09,22929.0,42.9576,43.1815,42.949,43.1471,22929.0
2020-03-23 14:15:00,50.12,50.33,49.93,49.93,32271.0,43.1729,43.3538,43.0093,43.0093,32271.0
2020-03-23 14:20:00,49.89,50.13,49.72,50.1,50816.0,42.9748,43.1815,42.8284,43.1557,50816.0
2020-03-23 14:25:00,50.08,50.82,49.93,50.67,19244.0,43.1385,43.7759,43.0093,43.6467,19244.0
2020-03-23 14:30:00,50.74,50.74,50.01,50.13,28677.0,43.707,43.707,43.0782,43.1815,28677.0
2020-03-23 14:35:00,50.13,50.21,49.64,49.93,27190.0,43.1815,43.2504,42.7595,43.0093,27190.0
2020-03-23 14:40:00,49.92,50.47,49.92,50.46,29700.0,43.0006,43.4744,43.0006,43.4658,29700.0
2020-03-23 14:45:00,50.48,50.81,50.02,50.8,24261.0,43.483,43.7673,43.0868,43.7587,24261.0
2020-03-23 14:50:00,50.73,50.75,49.97,50.12,42139.0,43.6984,43.7156,43.0437,43.1729,42139.0
2020-03-23 14:55:00,50.14,50.23,49.87,49.97,34175.0,43.1901,43.2677,42.9576,43.0437,34175.0
2020-03-23 15:00:00,50.0,50.49,49.82,50.39,50428.0,43.0696,43.4916,42.9145,43.4055,50428.0
2020-03-23 15:05:00,50.34,50.58,50.12,50.5,48307.0,43.3624,43.5692,43.1729,43.5002,48307.0
2020-03-23 15:10:00,50.5,50.52,50.26,50.39,42844.0,43.5002,43.5175,43.2935,43.4055,42844.0
2020-03-23 15:15:00,50.42,50.47,49.88,49.88,30550.0,43.4313,43.4744,42.9662,42.9662,30550.0
2020-03-23 15:20:00,49.88,49.96,49.3,49.55,68930.0,42.9662,43.0351,42.4666,42.6819,68930.0
2020-03-23 15:25:00,49.56,49.94,49.49,49.76,59632.0,42.6905,43.0179,42.6302,42.8628,59632.0
2020-03-23 15:30:00,49.74,49.81,49.45,49.67,50796.0,42.8456,42.9059,42.5958,42.7853,50796.0
2020-03-23 15:35:00,49.61,50.18,49.54,49.86,79850.0,42.7336,43.2246,42.6733,42.949,79850.0
2020-03-23 15:40:00,49.88,50.37,49.67,50.3,58560.0,42.9662,43.3883,42.7853,43.328,58560.0
2020-03-23 15:45:00,50.3,50.57,50.07,50.21,69707.0,43.328,43.5605,43.1299,43.2504,69707.0
2020-03-23 15:50:00,50.17,50.9,49.95,50.87,111701.0,43.216,43.8448,43.0265,43.819,111701.0
2020-03-23 15:55:00,50.87,51.14,50.38,50.39,226646.0,43.819,44.0515,43.3969,43.4055,226646.0
2020-03-24 09:30:00,52.78,54.7,52.76,54.5,83151.0,45.4642,47.1181,45.447,46.9458,83151.0
2020-03-24 09:35:00,54.35,55.46,53.26,53.91,87583.0,46.8166,47.7727,45.8777,46.4376,87583.0
2020-03-24 09:40:00,53.89,54.56,53.38,53.52,52861.0,46.4204,46.9975,45.9811,46.1016,52861.0
2020-03-24 09:45:00,53.6,54.62,53.54,54.41,55722.0,46.1706,47.0492,46.1189,46.8683,55722.0
2020-03-24 09:50:00,54.37,54.56,53.96,54.37,38617.0,46.8338,46.9975,46.4807,46.8338,38617.0
2020-03-24 09:55:00,54.5,54.52,53.47,54.01,50471.0,46.9458,46.963,46.0586,46.5237,50471.0
2020-03-24 10:00:00,54.04,54.49,53.95,54.38,34537.0,46.5496,46.9372,46.472,46.8424,34537.0
2020-03-24 10:05:00,54.46,55.25,54.46,55.11,39697.0,46.9114,47.5919,46.9114,47.4713,39697.0
2020-03-24 10:10:00,55.03,55.06,53.95,54.95,34880.0,47.4023,47.4282,46.472,47.3334,34880.0
2020-03-24 10:15:00,54.94,55.24,54.8,55.07,38946.0,47.3248,47.5832,47.2042,47.4368,38946.0
2020-03-24 10:20:00,55.04,55.1,54.66,54.82,42627.0,47.411,47.4626,47.0836,47.2215,42627.0
2020-03-24 10:25:00,54.9,55.91,54.8,55.79,52056.0,47.2904,48.1604,47.2042,48.057,52056.0
2020-03-24 10:30:00,55.74,56.67,55.59,56.47,69626.0,48.0139,48.815,47.8847,48.6428,69626.0
2020-03-24 10:35:00,56.42,56.75,55.94,56.72,54136.0,48.5997,48.8839,48.1862,48.8581,54136.0
2020-03-24 10:40:00,56.62,57.49,56.16,57.27,50886.0,48.772,49.5214,48.3757,49.3319,50886.0
2020-03-24 10:45:00,57.22,57.22,56.4,56.41,45224.0,49.2888,49.2888,48.5825,48.5911,45224.0
2020-03-24 10:50:00,56.38,57.29,56.29,57.06,39854.0,48.5652,49.3491,48.4877,49.151,39854.0
2020-03-24 10:55:00,57.08,57.45,56.63,56.7,42432.0,49.1682,49.4869,48.7806,48.8409,42432.0
2020-03-24 11:00:00,56.68,57.17,56.68,56.94,28647.0,48.8236,49.2457,48.8236,49.0476,28647.0
2020-03-24 11:05:00,56.92,57.12,56.87,56.87,31792.0,49.0304,49.2027,48.9873,48.9873,31792.0
2020-03-24 11:10:00,56.87,57.6,56.73,57.29,32799.0,48.9873,49.6161,48.8667,49.3491,32799.0
2020-03-24 11:15:00,57.33,57.36,56.92,57.34,35412.0,49.3835,49.4094,49.0304,49.3922,35412.0
2020-03-24 11:20:00,57.34,57.83,57.23,57.6,31482.0,49.3922,49.8142,49.2974,49.6161,31482.0
2020-03-24 11:25:00,57.64,58.11,57.51,57.88,29333.0,49.6506,50.0554,49.5386,49.8573,29333.0
2020-03-24 11:30:00,57.88,58.01,57.47,57.87,41857.0,49.8573,49.9693,49.5041,49.8487,41857.0
2020-03-24 11:35:00,57.88,58.6,57.86,58.6,27859.0,49.8573,50.4775,49.8401,50.4775,27859.0
2020-03-24 11:40:00,58.49,58.92,58.37,58.86,76696.0,50.3828,50.7532,50.2794,50.7015,76696.0
2020-03-24 11:45:00,58.92,59.22,58.69,59.14,40072.0,50.7532,51.0116,50.555,50.9427,40072.0
2020-03-24 11:50:00,59.22,60.25,59.21,60.05,87832.0,51.0116,51.8988,51.003,51.7265,87832.0
2020-03-24 11:55:00,60.14,60.9,60.13,60.69,47383.0,51.8041,52.4587,51.7954,52.2778,47383.0
2020-03-24 12:00:00,60.68,61.23,60.57,60.78,89023.0,52.2692,52.743,52.1745,52.3553,89023.0
2020-03-24 12:05:00,60.83,60.93,60.49,60.88,41911.0,52.3984,52.4846,52.1055,52.4415,41911.0
2020-03-24 12:10:00,60.89,60.89,60.22,60.46,67671.0,52.4501,52.4501,51.873,52.0797,67671.0
2020-03-24 12:15:00,60.46,61.39,60.09,60.73,64913.0,52.0797,52.8808,51.761,52.3123,64913.0
2020-03-24 12:20:00,60.68,61.0,60.55,60.83,50015.0,52.2692,52.5449,52.1572,52.3984,50015.0
2020-03-24 12:25:00,60.94,60.99,60.7,60.8,47681.0,52.4932,52.5362,52.2864,52.3726,47681.0
2020-03-24 12:30:00,60.8,60.85,60.1,60.75,44330.0,52.3726,52.4156,51.7696,52.3295,44330.0
2020-03-24 12:35:00,60.73,61.49,60.51,61.23,54460.0,52.3123,52.9669,52.1228,52.743,54460.0
2020-03-24 12:40:00,61.17,61.87,60.83,61.28,57067.0,52.6913,53.2943,52.3984,52.786,57067.0
2020-03-24 12:45:00,61.38,61.67,61.04,61.42,29060.0,52.8722,53.122,52.5793,52.9066,29060.0
2020-03-24 12:50:00,61.5,61.5,60.5,60.67,26107.0,52.9756,52.9756,52.1142,52.2606,26107.0
2020-03-24 12:55:00,60.72,61.17,60.56,60.86,22185.0,52.3037,52.6913,52.1658,52.4243,22185.0
2020-03-24 13:00:00,60.84,60.93,60.23,60.5,24559.0,52.407,52.4846,51.8816,52.1142,24559.0
2020-03-24 13:05:00,60.45,60.46,59.32,59.4,17663.0,52.0711,52.0797,51.0977,51.1666,17663.0
2020-03-24 13:10:00,59.43,59.61,59.0,59.22,18126.0,51.1925,51.3475,50.8221,51.0116,18126.0
2020-03-24 13:15:00,59.35,59.5,59.21,59.5,13248.0,51.1236,51.2528,51.003,51.2528,13248.0
2020-03-24 13:20:00,59.34,59.66,59.21,59.61,14159.0,51.1149,51.3906,51.003,51.3475,14159.0
2020-03-24 13:25:00,59.65,60.35,59.48,59.83,28909.0,51.382,51.985,51.2355,51.537,28909.0
2020-03-24 13:30:00,59.72,60.34,59.72,60.16,36864.0,51.4423,51.9763,51.4423,51.8213,36864.0
2020-03-24 13:35:00,60.3,61.02,60.09,60.74,39220.0,51.9419,52.5621,51.761,52.3209,39220.0
2020-03-24 13:40:00,60.78,60.99,60.15,60.5,35990.0,52.3553,52.5362,51.8127,52.1142,35990.0
2020-03-24 13:45:00,60.46,60.5,59.26,59.36,34032.0,52.0797,52.1142,51.046,51.1322,34032.0
2020-03-24 13:50:00,59.38,59.43,58.61,58.88,18270.0,51.1494,51.1925,50.4861,50.7187,18270.0
2020-03-24 13:55:00,58.96,59.15,58.71,59.08,18896.0,50.7876,50.9513,50.5723,50.891,18896.0
2020-03-24 14:00:00,58.99,59.3,58.7,58.7,18901.0,50.8135,51.0805,50.5637,50.5637,18901.0
2020-03-24 14:05:00,58.67,58.74,58.31,58.4,17403.0,50.5378,50.5981,50.2277,50.3052,17403.0
2020-03-24 14:10:00,58.36,58.57,58.18,58.41,31351.0,50.2708,50.4517,50.1157,50.3139,31351.0
2020-03-24 14:15:00,58.43,58.86,58.32,58.55,34801.0,50.3311,50.7015,50.2363,50.4344,34801.0
2020-03-24 14:20:00,58.68,58.87,58.47,58.87,17744.0,50.5464,50.7101,50.3655,50.7101,17744.0
2020-03-24 14:25:00,58.79,59.06,58.41,58.92,41075.0,50.6412,50.8738,50.3139,50.7532,41075.0
2020-03-24 14:30:00,58.91,59.04,58.73,59.04,11235.0,50.7445,50.8565,50.5895,50.8565,11235.0
2020-03-24 14:35:00,58.99,59.63,58.99,59.46,30481.0,50.8135,51.3647,50.8135,51.2183,30481.0
2020-03-24 14:40:00,59.57,59.58,59.02,59.19,14048.0,51.3131,51.3217,50.8393,50.9857,14048.0
2020-03-24 14:45:00,59.16,59.38,58.57,58.85,28566.0,50.9599,51.1494,50.4517,50.6929,28566.0
2020-03-24 14:50:00,58.8,59.38,58.78,59.38,36421.0,50.6498,51.1494,50.6326,51.1494,36421.0
2020-03-24 14:55:00,59.38,60.2,59.23,60.13,40848.0,51.1494,51.8557,51.0202,51.7954,40848.0
2020-03-24 15:00:00,60.21,60.28,59.76,60.1,80621.0,51.8644,51.9247,51.4767,51.7696,80621.0
2020-03-24 15:05:00,60.1,60.86,60.08,60.73,49420.0,51.7696,52.4243,51.7524,52.3123,49420.0
2020-03-24 15:10:00,60.69,60.89,60.18,60.42,46447.0,52.2778,52.4501,51.8385,52.0452,46447.0
2020-03-24 15:15:00,60.62,60.65,58.18,58.31,78553.0,52.2175,52.2434,50.1157,50.2277,78553.0
2020-03-24 15:20:00,58.46,59.33,58.38,58.84,79396.0,50.3569,51.1063,50.288,50.6842,79396.0
2020-03-24 15:25:00,58.9,59.34,58.8,59.27,43010.0,50.7359,51.1149,50.6498,51.0546,43010.0
2020-03-24 15:30:00,59.32,59.45,58.97,59.1,60738.0,51.0977,51.2097,50.7962,50.9082,60738.0
2020-03-24 15:35:00,59.1,59.32,58.76,59.3,40577.0,50.9082,51.0977,50.6153,51.0805,40577.0
2020-03-24 15:40:00,59.31,59.51,59.21,59.22,48294.0,51.0891,51.2614,51.003,51.0116,48294.0
2020-03-24 15:45:00,59.19,59.28,58.51,58.73,77836.0,50.9857,51.0633,50.4,50.5895,77836.0
2020-03-24 15:50:00,58.62,59.23,58.41,59.13,111672.0,50.4947,51.0202,50.3139,50.9341,111672.0
2020-03-24 15:55:00,59.13,59.79,58.95,59.43,252374.0,50.9341,51.5026,50.779,51.1925,252374.0
2020-03-25 09:30:00,59.0,59.7,57.63,59.44,100212.0,50.8221,51.425,49.642,51.2011,100212.0
2020-03-25 09:35:00,59.38,60.21,58.52,59.7,50901.0,51.1494,51.8644,50.4086,51.425,50901.0
2020-03-25 09:40:00,59.62,59.99,58.8,58.89,30174.0,51.3561,51.6748,50.6498,50.7273,30174.0
2020-03-25 09:45:00,59.04,59.26,57.41,58.61,60261.0,50.8565,51.046,49.4525,50.4861,60261.0
2020-03-25 09:50:00,58.64,60.36,58.6,59.19,94124.0,50.512,51.9936,50.4775,50.9857,94124.0
2020-03-25 09:55:00,59.13,59.38,56.74,56.76,88197.0,50.9341,51.1494,48.8753,48.8926,88197.0
2020-03-25 10:00:00,56.75,56.9,54.33,55.29,120283.0,48.8839,49.0132,46.7994,47.6263,120283.0
2020-03-25 10:05:00,55.59,57.79,55.32,56.09,62639.0,47.8847,49.7798,47.6522,48.3154,62639.0
2020-03-25 10:10:00,56.3,56.47,55.21,56.38,51290.0,48.4963,48.6428,47.5574,48.5652,51290.0
2020-03-25 10:15:00,56.46,56.93,55.64,56.0,50830.0,48.6341,49.039,47.9278,48.2379,50830.0
2020-03-25 10:20:00,55.95,57.73,55.83,57.51,52767.0,48.1948,49.7281,48.0915,49.5386,52767.0
2020-03-25 10:25:00,57.6,57.98,56.59,57.82,27241.0,49.6161,49.9435,48.7461,49.8056,27241.0
2020-03-25 10:30:00,57.66,59.23,57.57,59.23,66831.0,49.6678,51.0202,49.5903,51.0202,66831.0
2020-03-25 10:35:00,59.02,59.38,58.67,59.15,68298.0,50.8393,51.1494,50.5378,50.9513,68298.0
2020-03-25 10:40:00,59.09,59.33,58.29,58.29,32589.0,50.8996,51.1063,50.2105,50.2105,32589.0
2020-03-25 10:45:00,58.42,58.66,57.82,58.2,21867.0,50.3225,50.5292,49.8056,50.133,21867.0
2020-03-25 10:50:00,58.24,59.27,58.16,58.91,27319.0,50.1674,51.0546,50.0985,50.7445,27319.0
2020-03-25 10:55:00,59.05,59.64,58.63,59.42,47356.0,50.8651,51.3734,50.5034,51.1839,47356.0
2020-03-25 11:00:00,59.48,59.5,58.8,58.92,45736.0,51.2355,51.2528,50.6498,50.7532,45736.0
2020-03-25 11:05:00,58.92,59.63,58.87,58.95,45358.0,50.7532,51.3647,50.7101,50.779,45358.0
2020-03-25 11:10:00,59.02,59.06,58.39,58.47,24764.0,50.8393,50.8738,50.2966,50.3655,24764.0
2020-03-25 11:15:00,58.57,59.29,58.39,59.14,19166.0,50.4517,51.0719,50.2966,50.9427,19166.0
2020-03-25 11:20:00,59.1,59.31,58.54,58.96,22533.0,50.9082,51.0891,50.4258,50.7876,22533.0
2020-03-25 11:25:00,59.03,59.25,58.68,58.75,24323.0,50.8479,51.0374,50.5464,50.6067,24323.0
2020-03-25 11:30:00,58.79,59.38,58.63,59.04,19629.0,50.6412,51.1494,50.5034,50.8565,19629.0
2020-03-25 11:35:00,59.02,59.49,58.79,59.31,31415.0,50.8393,51.2442,50.6412,51.0891,31415.0
2020-03-25 11:40:00,59.34,59.47,58.99,59.27,18195.0,51.1149,51.2269,50.8135,51.0546,18195.0
2020-03-25 11:45:00,59.36,59.47,58.89,59.4,27666.0,51.1322,51.2269,50.7273,51.1666,27666.0
2020-03-25 11:50:00,59.49,60.11,59.49,59.68,35929.0,51.2442,51.7782,51.2442,51.4078,35929.0
2020-03-25 11:55:00,59.61,59.82,59.32,59.67,10695.0,51.3475,51.5284,51.0977,51.3992,10695.0
2020-03-25 12:00:00,59.68,60.61,59.43,60.61,20760.0,51.4078,52.2089,51.1925,52.2089,20760.0
2020-03-25 12:05:00,60.69,60.7,60.36,60.63,14122.0,52.2778,52.2864,51.9936,52.2261,14122.0
2020-03-25 12:10:00,60.7,60.83,60.38,60.79,23168.0,52.2864,52.3984,52.0108,52.364,23168.0
2020-03-25 12:15:00,60.77,61.65,60.69,61.41,41614.0,52.3467,53.1048,52.2778,52.898,41614.0
2020-03-25 12:20:00,61.36,62.4,61.26,62.4,44359.0,52.855,53.7508,52.7688,53.7508,44359.0
2020-03-25 12:25:00,62.4,63.25,62.23,63.02,54775.0,53.7508,54.483,53.6044,54.2849,54775.0
2020-03-25 12:30:00,63.08,63.15,62.24,62.71,68721.0,54.3365,54.3968,53.613,54.0178,68721.0
2020-03-25 12:35:00,62.68,62.96,61.9,62.96,42571.0,53.992,54.2332,53.3201,54.2332,42571.0
2020-03-25 12:40:00,62.94,63.24,62.08,63.24,43972.0,54.216,54.4744,53.4752,54.4744,43972.0
2020-03-25 12:45:00,63.24,63.89,63.11,63.19,49182.0,54.4744,55.0343,54.3624,54.4313,49182.0
2020-03-25 12:50:00,63.21,64.07,63.15,63.68,61198.0,54.4485,55.1893,54.3968,54.8534,61198.0
2020-03-25 12:55:00,63.51,64.11,62.67,62.85,53266.0,54.7069,55.2238,53.9834,54.1384,53266.0
2020-03-25 13:00:00,62.85,63.77,62.65,63.67,57730.0,54.1384,54.9309,53.9661,54.8448,57730.0
2020-03-25 13:05:00,63.64,64.27,63.55,64.22,35420.0,54.8189,55.3616,54.7414,55.3185,35420.0
2020-03-25 13:10:00,64.19,64.21,63.0,63.21,43633.0,55.2927,55.3099,54.2676,54.4485,43633.0
2020-03-25 13:15:00,63.2,64.13,63.02,64.1,110787.0,54.4399,55.241,54.2849,55.2152,110787.0
2020-03-25 13:20:00,64.1,64.1,63.33,63.88,44982.0,55.2152,55.2152,54.5519,55.0257,44982.0
2020-03-25 13:25:00,63.88,63.88,63.53,63.76,27559.0,55.0257,55.0257,54.7242,54.9223,27559.0
2020-03-25 13:30:00,63.75,63.83,63.44,63.82,26648.0,54.9137,54.9826,54.6466,54.974,26648.0
2020-03-25 13:35:00,63.83,64.96,63.81,64.76,73672.0,54.9826,55.956,54.9654,55.7837,73672.0
2020-03-25 13:40:00,64.99,65.35,64.77,65.01,79925.0,55.9818,56.2919,55.7923,55.999,79925.0
2020-03-25 13:45:00,64.97,65.44,64.7,65.36,96147.0,55.9646,56.3694,55.732,56.3005,96147.0
2020-03-25 13:50:00,65.47,65.67,64.13,64.26,121149.0,56.3953,56.5676,55.241,55.353,121149.0
2020-03-25 13:55:00,64.14,64.52,63.79,63.96,93035.0,55.2496,55.577,54.9481,55.0946,93035.0
2020-03-25 14:00:00,63.99,64.29,63.62,63.82,55375.0,55.1204,55.3788,54.8017,54.974,55375.0
2020-03-25 14:05:00,63.77,63.86,62.72,62.96,59608.0,54.9309,55.0084,54.0264,54.2332,59608.0
2020-03-25 14:10:00,62.97,63.25,62.86,63.13,64580.0,54.2418,54.483,54.147,54.3796,64580.0
2020-03-25 14:15:00,63.2,63.21,62.84,63.15,36406.0,54.4399,54.4485,54.1298,54.3968,36406.0
2020-03-25 14:20:00,63.15,63.65,63.14,63.53,52882.0,54.3968,54.8275,54.3882,54.7242,52882.0
2020-03-25 14:25:00,63.55,63.69,62.83,62.93,43389.0,54.7414,54.862,54.1212,54.2073,43389.0
2020-03-25 14:30:00,62.87,63.04,61.61,61.95,40867.0,54.1557,54.3021,53.0703,53.3632,40867.0
2020-03-25 14:35:00,62.27,62.57,61.91,62.44,39617.0,53.6388,53.8972,53.3287,53.7853,39617.0
2020-03-25 14:40:00,62.45,62.75,62.37,62.5,31782.0,53.7939,54.0523,53.725,53.8369,31782.0
2020-03-25 14:45:00,62.54,62.98,62.41,62.79,46720.0,53.8714,54.2504,53.7594,54.0867,46720.0
2020-03-25 14:50:00,62.76,62.98,61.92,62.15,46490.0,54.0609,54.2504,53.3373,53.5355,46490.0
2020-03-25 14:55:00,62.16,63.27,62.16,62.63,43629.0,53.5441,54.5002,53.5441,53.9489,43629.0
2020-03-25 15:00:00,62.59,63.15,62.57,63.15,35651.0,53.9145,54.3968,53.8972,54.3968,35651.0
2020-03-25 15:05:00,63.17,63.27,62.41,62.63,40454.0,54.4141,54.5002,53.7594,53.9489,40454.0
2020-03-25 15:10:00,62.54,62.64,62.04,62.64,36235.0,53.8714,53.9575,53.4407,53.9575,36235.0
2020-03-25 15:15:00,62.8,63.0,62.64,62.91,26995.0,54.0954,54.2676,53.9575,54.1901,26995.0
2020-03-25 15:20:00,62.88,63.36,62.59,62.82,43476.0,54.1643,54.5777,53.9145,54.1126,43476.0
2020-03-25 15:25:00,62.82,63.23,62.11,62.31,38724.0,54.1126,54.4658,53.501,53.6733,38724.0
2020-03-25 15:30:00,62.15,62.97,62.02,62.83,50952.0,53.5355,54.2418,53.4235,54.1212,50952.0
2020-03-25 15:35:00,62.74,63.08,62.17,62.85,60279.0,54.0437,54.3365,53.5527,54.1384,60279.0
2020-03-25 15:40:00,62.89,63.29,61.3,61.45,125908.0,54.1729,54.5174,52.8033,52.9325,125908.0
2020-03-25 15:45:00,61.62,62.56,61.2,61.41,92124.0,53.0789,53.8886,52.7171,52.898,92124.0
2020-03-25 15:50:00,61.3,61.3,59.03,60.06,243861.0,52.8033,52.8033,50.8479,51.7351,243861.0
2020-03-25 15:55:00,59.92,61.72,59.67,60.08,308630.0,51.6146,53.1651,51.3992,51.7524,308630.0
2020-03-26 09:30:00,60.17,61.69,60.01,60.22,55057.0,51.8299,53.1392,51.6921,51.873,55057.0
2020-03-26 09:35:00,60.27,62.01,60.07,62.01,38664.0,51.916,53.4149,51.7438,53.4149,38664.0
2020-03-26 09:40:00,62.2,62.51,60.18,60.99,44766.0,53.5785,53.8456,51.8385,52.5362,44766.0
2020-03-26 09:45:00,60.97,61.4,60.95,61.15,20770.0,52.519,52.8894,52.5018,52.6741,20770.0
2020-03-26 09:50:00,61.08,61.77,60.52,61.55,25158.0,52.6138,53.2081,52.1314,53.0186,25158.0
2020-03-26 09:55:00,61.5,63.24,61.39,63.24,24171.0,52.9756,54.4744,52.8808,54.4744,24171.0
2020-03-26 10:00:00,63.17,63.74,62.34,63.09,52409.0,54.4141,54.9051,53.6991,54.3452,52409.0
2020-03-26 10:05:00,62.96,63.87,62.85,63.62,68344.0,54.2332,55.017,54.1384,54.8017,68344.0
2020-03-26 10:10:00,63.69,63.85,62.91,63.61,30230.0,54.862,54.9998,54.1901,54.7931,30230.0
2020-03-26 10:15:00,63.55,63.85,63.4,63.65,30280.0,54.7414,54.9998,54.6122,54.8275,30280.0
2020-03-26 10:20:00,63.63,63.8,62.81,62.81,26220.0,54.8103,54.9567,54.104,54.104,26220.0
2020-03-26 10:25:00,63.05,63.06,62.13,62.36,16343.0,54.3107,54.3193,53.5182,53.7163,16343.0
2020-03-26 10:30:00,62.26,62.77,61.59,62.61,33147.0,53.6302,54.0695,53.0531,53.9317,33147.0
2020-03-26 10:35:00,62.77,62.89,61.71,61.71,26297.0,54.0695,54.1729,53.1564,53.1564,26297.0
2020-03-26 10:40:00,61.68,62.61,61.5,62.61,17620.0,53.1306,53.9317,52.9756,53.9317,17620.0
2020-03-26 10:45:00,62.64,62.64,61.38,61.54,21490.0,53.9575,53.9575,52.8722,53.01,21490.0
2020-03-26 10:50:00,61.5,62.34,61.44,61.8,23291.0,52.9756,53.6991,52.9239,53.234,23291.0
2020-03-26 10:55:00,61.77,62.23,61.57,62.12,21560.0,53.2081,53.6044,53.0358,53.5096,21560.0
2020-03-26 11:00:00,62.22,62.41,61.71,62.41,18891.0,53.5958,53.7594,53.1564,53.7594,18891.0
2020-03-26 11:05:00,62.45,62.71,61.87,62.08,21949.0,53.7939,54.0178,53.2943,53.4752,21949.0
2020-03-26 11:10:00,62.4,62.91,62.22,62.28,25389.0,53.7508,54.1901,53.5958,53.6474,25389.0
2020-03-26 11:15:00,62.27,62.76,62.06,62.7,18184.0,53.6388,54.0609,53.4579,54.0092,18184.0
2020-03-26 11:20:00,62.93,63.29,62.72,62.94,32260.0,54.2073,54.5174,54.0264,54.216,32260.0
2020-03-26 11:25:00,62.98,63.44,62.93,63.12,8513.0,54.2504,54.6466,54.2073,54.371,8513.0
2020-03-26 11:30:00,63.21,63.56,63.07,63.19,19768.0,54.4485,54.75,54.3279,54.4313,19768.0
2020-03-26 11:35:00,63.18,63.2,62.7,62.75,13603.0,54.4227,54.4399,54.0092,54.0523,13603.0
2020-03-26 11:40:00,62.69,62.84,62.64,62.77,11543.0,54.0006,54.1298,53.9575,54.0695,11543.0
2020-03-26 11:45:00,62.76,62.87,62.51,62.69,19798.0,54.0609,54.1557,53.8456,54.0006,19798.0
2020-03-26 11:50:00,62.64,63.24,62.36,63.2,14881.0,53.9575,54.4744,53.7163,54.4399,14881.0
2020-03-26 11:55:00,63.09,63.22,62.7,63.06,12089.0,54.3452,54.4571,54.0092,54.3193,12089.0
2020-03-26 12:00:00,63.13,63.4,62.96,63.15,16046.0,54.3796,54.6122,54.2332,54.3968,16046.0
2020-03-26 12:05:00,63.12,63.22,62.5,62.52,28325.0,54.371,54.4571,53.8369,53.8542,28325.0
2020-03-26 12:10:00,62.55,62.86,62.38,62.58,27776.0,53.88,54.147,53.7336,53.9059,27776.0
2020-03-26 12:15:00,62.62,62.9,62.44,62.77,53041.0,53.9403,54.1815,53.7853,54.0695,53041.0
2020-03-26 12:20:00,62.82,63.1,62.71,62.79,60843.0,54.1126,54.3538,54.0178,54.0867,60843.0
2020-03-26 12:25:00,62.93,63.5,62.91,63.32,15220.0,54.2073,54.6983,54.1901,54.5433,15220.0
2020-03-26 12:30:00,63.35,63.91,63.34,63.91,17677.0,54.5691,55.0515,54.5605,55.0515,17677.0
2020-03-26 12:35:00,63.88,63.99,63.31,63.37,17708.0,55.0257,55.1204,54.5347,54.5864,17708.0
2020-03-26 12:40:00,63.37,63.87,63.22,63.7,16059.0,54.5864,55.017,54.4571,54.8706,16059.0
2020-03-26 12:45:00,63.68,63.83,63.4,63.6,21207.0,54.8534,54.9826,54.6122,54.7845,21207.0
2020-03-26 12:50:00,63.6,63.95,63.54,63.68,20086.0,54.7845,55.086,54.7328,54.8534,20086.0
2020-03-26 12:55:00,63.6,64.03,63.52,63.88,22538.0,54.7845,55.1549,54.7156,55.0257,22538.0
2020-03-26 13:00:00,63.88,64.06,63.8,63.89,12557.0,55.0257,55.1807,54.9567,55.0343,12557.0
2020-03-26 13:05:00,63.87,64.19,63.42,63.58,31010.0,55.017,55.2927,54.6294,54.7672,31010.0
2020-03-26 13:10:00,63.54,63.62,63.21,63.28,15421.0,54.7328,54.8017,54.4485,54.5088,15421.0
2020-03-26 13:15:00,63.21,63.48,63.04,63.2,16606.0,54.4485,54.6811,54.3021,54.4399,16606.0
2020-03-26 13:20:00,63.21,63.21,62.78,63.16,12563.0,54.4485,54.4485,54.0781,54.4055,12563.0
2020-03-26 13:25:00,63.27,63.32,62.74,62.84,19601.0,54.5002,54.5433,54.0437,54.1298,19601.0
2020-03-26 13:30:00,62.78,62.97,62.58,62.97,27449.0,54.0781,54.2418,53.9059,54.2418,27449.0
2020-03-26 13:35:00,63.03,63.61,63.01,63.54,24648.0,54.2935,54.7931,54.2763,54.7328,24648.0
2020-03-26 13:40:00,63.53,64.3,63.45,64.3,51477.0,54.7242,55.3874,54.6553,55.3874,51477.0
2020-03-26 13:45:00,64.28,64.63,64.22,64.59,50061.0,55.3702,55.6717,55.3185,55.6372,50061.0
2020-03-26 13:50:00,64.56,64.86,64.53,64.78,39348.0,55.6114,55.8698,55.5856,55.8009,39348.0
2020-03-26 13:55:00,64.77,64.83,63.96,64.19,23821.0,55.7923,55.844,55.0946,55.2927,23821.0
2020-03-26 14:00:00,64.23,64.43,64.13,64.4,18118.0,55.3271,55.4994,55.241,55.4736,18118.0
2020-03-26 14:05:00,64.32,64.66,63.65,63.78,18864.0,55.4047,55.6975,54.8275,54.9395,18864.0
2020-03-26 14:10:00,63.88,63.99,63.63,63.95,13010.0,55.0257,55.1204,54.8103,55.086,13010.0
2020-03-26 14:15:00,63.88,64.03,63.69,64.01,18734.0,55.0257,55.1549,54.862,55.1376,18734.0
2020-03-26 14:20:00,63.92,64.14,63.75,63.92,21988.0,55.0601,55.2496,54.9137,55.0601,21988.0
2020-03-26 14:25:00,64.04,64.16,63.89,63.89,8937.0,55.1635,55.2669,55.0343,55.0343,8937.0
2020-03-26 14:30:00,63.92,64.49,63.86,64.31,16234.0,55.0601,55.5511,55.0084,55.3961,16234.0
2020-03-26 14:35:00,64.31,64.62,64.23,64.46,16609.0,55.3961,55.6631,55.3271,55.5253,16609.0
2020-03-26 14:40:00,64.45,64.45,63.92,63.92,11676.0,55.5167,55.5167,55.0601,55.0601,11676.0
2020-03-26 14:45:00,63.98,64.32,63.98,64.14,10079.0,55.1118,55.4047,55.1118,55.2496,10079.0
2020-03-26 14:50:00,64.17,64.47,63.95,64.38,29239.0,55.2755,55.5339,55.086,55.4564,29239.0
2020-03-26 14:55:00,64.3,64.75,64.12,64.71,29514.0,55.3874,55.7751,55.2324,55.7406,29514.0
2020-03-26 15:00:00,64.72,64.96,64.62,64.85,44589.0,55.7492,55.956,55.6631,55.8612,44589.0
2020-03-26 15:05:00,64.83,64.86,64.28,64.34,25880.0,55.844,55.8698,55.3702,55.4219,25880.0
2020-03-26 15:10:00,64.31,64.51,64.16,64.35,17554.0,55.3961,55.5683,55.2669,55.4305,17554.0
2020-03-26 15:15:00,64.31,64.53,63.94,64.38,27944.0,55.3961,55.5856,55.0773,55.4564,27944.0
2020-03-26 15:20:00,64.35,64.51,64.12,64.19,13324.0,55.4305,55.5683,55.2324,55.2927,13324.0
2020-03-26 15:25:00,64.15,64.72,64.13,64.63,26901.0,55.2582,55.7492,55.241,55.6717,26901.0
2020-03-26 15:30:00,64.63,64.9,64.59,64.75,28942.0,55.6717,55.9043,55.6372,55.7751,28942.0
2020-03-26 15:35:00,64.74,64.91,63.91,64.32,40910.0,55.7665,55.9129,55.0515,55.4047,40910.0
2020-03-26 15:40:00,64.38,64.51,64.14,64.18,42850.0,55.4564,55.5683,55.2496,55.2841,42850.0
2020-03-26 15:45:00,64.16,64.36,63.93,64.13,45369.0,55.2669,55.4391,55.0687,55.241,45369.0
2020-03-26 15:50:00,64.17,66.14,64.17,65.91,121527.0,55.2755,56.9724,55.2755,56.7743,121527.0
2020-03-26 15:55:00,66.01,66.01,65.2,65.67,225245.0,56.8604,56.8604,56.1627,56.5676,225245.0
2020-03-27 09:30:00,62.55,63.18,62.2,63.08,102667.0,53.88,54.4227,53.5785,54.3365,102667.0
2020-03-27 09:35:00,63.18,63.99,63.13,63.43,25081.0,54.4227,55.1204,54.3796,54.638,25081.0
2020-03-27 09:40:00,63.27,63.43,62.77,62.77,30384.0,54.5002,54.638,54.0695,54.0695,30384.0
2020-03-27 09:45:00,62.77,62.9,62.1,62.34,18536.0,54.0695,54.1815,53.4924,53.6991,18536.0
2020-03-27 09:50:00,62.45,63.41,62.2,62.71,12951.0,53.7939,54.6208,53.5785,54.0178,12951.0
2020-03-27 09:55:00,62.49,62.97,62.32,62.76,14292.0,53.8283,54.2418,53.6819,54.0609,14292.0
2020-03-27 10:00:00,62.69,62.87,62.07,62.28,18328.0,54.0006,54.1557,53.4665,53.6474,18328.0
2020-03-27 10:05:00,62.28,62.42,61.76,62.14,31812.0,53.6474,53.768,53.1995,53.5268,31812.0
2020-03-27 10:10:00,62.17,62.52,62.03,62.17,28992.0,53.5527,53.8542,53.4321,53.5527,28992.0
2020-03-27 10:15:00,62.25,62.42,61.23,61.68,27169.0,53.6216,53.768,52.743,53.1306,27169.0
2020-03-27 10:20:00,61.77,61.77,61.07,61.14,31655.0,53.2081,53.2081,52.6052,52.6654,31655.0
2020-03-27 10:25:00,61.21,61.54,60.93,61.12,31389.0,52.7257,53.01,52.4846,52.6482,31389.0
2020-03-27 10:30:00,61.18,61.57,61.07,61.17,30439.0,52.6999,53.0358,52.6052,52.6913,30439.0
2020-03-27 10:35:00,61.17,61.27,60.89,61.1,25335.0,52.6913,52.7774,52.4501,52.631,25335.0
2020-03-27 10:40:00,61.1,61.26,60.75,60.85,22811.0,52.631,52.7688,52.3295,52.4156,22811.0
2020-03-27 10:45:00,60.83,61.1,60.8,61.04,12355.0,52.3984,52.631,52.3726,52.5793,12355.0
2020-03-27 10:50:00,60.99,61.24,60.78,61.19,17563.0,52.5362,52.7516,52.3553,52.7085,17563.0
2020-03-27 10:55:00,61.16,61.67,61.15,61.66,31318.0,52.6827,53.122,52.6741,53.1134,31318.0
2020-03-27 11:00:00,61.58,61.75,61.53,61.53,11972.0,53.0445,53.1909,53.0014,53.0014,11972.0
2020-03-27 11:05:00,61.43,61.83,61.3,61.83,13095.0,52.9153,53.2598,52.8033,53.2598,13095.0
2020-03-27 11:10:00,61.76,61.84,61.47,61.52,15152.0,53.1995,53.2684,52.9497,52.9928,15152.0
2020-03-27 11:15:00,61.55,62.39,61.52,62.17,36867.0,53.0186,53.7422,52.9928,53.5527,36867.0
2020-03-27 11:20:00,62.15,62.27,61.89,62.04,21637.0,53.5355,53.6388,53.3115,53.4407,21637.0
2020-03-27 11:25:00,62.03,62.14,61.37,61.47,28202.0,53.4321,53.5268,52.8636,52.9497,28202.0
2020-03-27 11:30:00,61.45,61.5,60.96,61.14,27170.0,52.9325,52.9756,52.5104,52.6654,27170.0
2020-03-27 11:35:00,61.26,61.51,61.2,61.29,14672.0,52.7688,52.9842,52.7171,52.7947,14672.0
2020-03-27 11:40:00,61.21,61.34,60.68,60.75,16604.0,52.7257,52.8377,52.2692,52.3295,16604.0
2020-03-27 11:45:00,60.74,60.84,60.52,60.7,16475.0,52.3209,52.407,52.1314,52.2864,16475.0
2020-03-27 11:50:00,60.71,60.83,60.59,60.79,9072.0,52.2951,52.3984,52.1917,52.364,9072.0
2020-03-27 11:55:00,60.72,60.8,60.16,60.28,21355.0,52.3037,52.3726,51.8213,51.9247,21355.0
2020-03-27 12:00:00,60.28,60.35,60.1,60.27,27156.0,51.9247,51.985,51.7696,51.916,27156.0
2020-03-27 12:05:00,60.22,60.38,60.11,60.25,14456.0,51.873,52.0108,51.7782,51.8988,14456.0
2020-03-27 12:10:00,60.27,60.52,60.22,60.43,13031.0,51.916,52.1314,51.873,52.0539,13031.0
2020-03-27 12:15:00,60.45,60.71,60.3,60.69,17555.0,52.0711,52.2951,51.9419,52.2778,17555.0
2020-03-27 12:20:00,60.71,60.77,60.41,60.64,21217.0,52.2951,52.3467,52.0366,52.2348,21217.0
2020-03-27 12:25:00,60.64,60.78,60.42,60.44,31553.0,52.2348,52.3553,52.0452,52.0625,31553.0
2020-03-27 12:30:00,60.44,61.12,60.41,61.1,29699.0,52.0625,52.6482,52.0366,52.631,29699.0
2020-03-27 12:35:00,61.1,61.43,61.08,61.2,20418.0,52.631,52.9153,52.6138,52.7171,20418.0
2020-03-27 12:40:00,61.2,61.71,61.13,61.67,24463.0,52.7171,53.1564,52.6568,53.122,24463.0
2020-03-27 12:45:00,61.7,62.29,61.61,61.91,62067.0,53.1478,53.656,53.0703,53.3287,62067.0
2020-03-27 12:50:00,61.94,62.35,61.89,61.98,36758.0,53.3546,53.7077,53.3115,53.389,36758.0
2020-03-27 12:55:00,62.01,62.04,61.67,62.04,13269.0,53.4149,53.4407,53.122,53.4407,13269.0
2020-03-27 13:00:00,61.99,62.29,61.87,62.14,35181.0,53.3976,53.656,53.2943,53.5268,35181.0
2020-03-27 13:05:00,62.12,62.13,61.89,61.98,27981.0,53.5096,53.5182,53.3115,53.389,27981.0
2020-03-27 13:10:00,61.96,62.06,61.81,61.85,39034.0,53.3718,53.4579,53.2426,53.277,39034.0
2020-03-27 13:15:00,61.86,61.99,61.65,61.93,28435.0,53.2857,53.3976,53.1048,53.3459,28435.0
2020-03-27 13:20:00,61.95,62.06,61.93,62.06,31067.0,53.3632,53.4579,53.3459,53.4579,31067.0
2020-03-27 13:25:00,62.06,62.24,61.68,61.78,65928.0,53.4579,53.613,53.1306,53.2167,65928.0
2020-03-27 13:30:00,61.79,62.29,61.64,62.26,20385.0,53.2254,53.656,53.0961,53.6302,20385.0
2020-03-27 13:35:00,62.22,62.51,62.01,62.48,21270.0,53.5958,53.8456,53.4149,53.8197,21270.0
2020-03-27 13:40:00,62.5,62.7,62.24,62.32,18334.0,53.8369,54.0092,53.613,53.6819,18334.0
2020-03-27 13:45:00,62.32,62.97,62.23,62.93,33857.0,53.6819,54.2418,53.6044,54.2073,33857.0
2020-03-27 13:50:00,62.91,62.91,62.39,62.47,22280.0,54.1901,54.1901,53.7422,53.8111,22280.0
2020-03-27 13:55:00,62.43,62.56,61.97,61.98,23536.0,53.7766,53.8886,53.3804,53.389,23536.0
2020-03-27 14:00:00,62.05,62.06,61.65,61.97,33840.0,53.4493,53.4579,53.1048,53.3804,33840.0
2020-03-27 14:05:00,61.97,62.23,61.97,62.16,20926.0,53.3804,53.6044,53.3804,53.5441,20926.0
2020-03-27 14:10:00,62.14,62.42,62.12,62.42,17990.0,53.5268,53.768,53.5096,53.768,17990.0
2020-03-27 14:15:00,62.46,62.53,62.33,62.4,14594.0,53.8025,53.8628,53.6905,53.7508,14594.0
2020-03-27 14:20:00,62.42,62.65,62.36,62.39,27944.0,53.768,53.9661,53.7163,53.7422,27944.0
2020-03-27 14:25:00,62.43,62.71,62.15,62.36,21019.0,53.7766,54.0178,53.5355,53.7163,21019.0
2020-03-27 14:30:00,62.39,62.75,62.31,62.63,23211.0,53.7422,54.0523,53.6733,53.9489,23211.0
2020-03-27 14:35:00,62.61,62.66,62.36,62.46,20196.0,53.9317,53.9748,53.7163,53.8025,20196.0
2020-03-27 14:40:00,62.48,62.49,62.07,62.14,25447.0,53.8197,53.8283,53.4665,53.5268,25447.0
2020-03-27 14:45:00,62.1,62.14,61.72,61.74,26020.0,53.4924,53.5268,53.1651,53.1823,26020.0
2020-03-27 14:50:00,61.66,62.19,61.54,62.13,32875.0,53.1134,53.5699,53.01,53.5182,32875.0
2020-03-27 14:55:00,62.13,62.56,62.07,62.4,22132.0,53.5182,53.8886,53.4665,53.7508,22132.0
2020-03-27 15:00:00,62.37,62.61,62.17,62.58,25223.0,53.725,53.9317,53.5527,53.9059,25223.0
2020-03-27 15:05:00,62.64,62.72,62.41,62.63,24852.0,53.9575,54.0264,53.7594,53.9489,24852.0
2020-03-27 15:10:00,62.61,62.93,62.52,62.55,27668.0,53.9317,54.2073,53.8542,53.88,27668.0
2020-03-27 15:15:00,62.55,62.93,62.5,62.86,23062.0,53.88,54.2073,53.8369,54.147,23062.0
2020-03-27 15:20:00,62.86,63.01,62.64,62.95,30618.0,54.147,54.2763,53.9575,54.2246,30618.0
2020-03-27 15:25:00,62.99,63.33,62.99,63.06,35509.0,54.259,54.5519,54.259,54.3193,35509.0
2020-03-27 15:30:00,63.07,63.13,62.8,63.09,51878.0,54.3279,54.3796,54.0954,54.3452,51878.0
2020-03-27 15:35:00,63.07,63.08,62.54,62.54,49143.0,54.3279,54.3365,53.8714,53.8714,49143.0
2020-03-27 15:40:00,62.51,62.54,61.68,61.98,47075.0,53.8456,53.8714,53.1306,53.389,47075.0
2020-03-27 15:45:00,61.99,62.25,61.4,61.4,48612.0,53.3976,53.6216,52.8894,52.8894,48612.0
2020-03-27 15:50:00,61.24,61.27,60.05,60.15,220759.0,52.7516,52.7774,51.7265,51.8127,220759.0
2020-03-27 15:55:00,60.15,60.61,59.68,60.14,377429.0,51.8127,52.2089,51.4078,51.8041,377429.0
2020-03-30 09:30:00,60.68,61.59,60.36,60.78,88563.0,52.2692,53.0531,51.9936,52.3553,88563.0
2020-03-30 09:35:00,60.71,61.0,60.28,60.32,33386.0,52.2951,52.5449,51.9247,51.9591,33386.0
2020-03-30 09:40:00,60.5,60.88,60.34,60.84,26901.0,52.1142,52.4415,51.9763,52.407,26901.0
2020-03-30 09:45:00,60.78,60.79,60.44,60.54,30750.0,52.3553,52.364,52.0625,52.1486,30750.0
2020-03-30 09:50:00,60.56,61.17,60.41,60.86,24798.0,52.1658,52.6913,52.0366,52.4243,24798.0
2020-03-30 09:55:00,60.86,61.1,60.53,61.1,51780.0,52.4243,52.631,52.14,52.631,51780.0
2020-03-30 10:00:00,61.22,61.4,60.83,61.29,26016.0,52.7344,52.8894,52.3984,52.7947,26016.0
2020-03-30 10:05:00,61.35,61.82,61.25,61.73,22388.0,52.8463,53.2512,52.7602,53.1737,22388.0
2020-03-30 10:10:00,61.73,61.77,61.29,61.76,29680.0,53.1737,53.2081,52.7947,53.1995,29680.0
2020-03-30 10:15:00,61.77,61.99,61.73,61.8,14186.0,53.2081,53.3976,53.1737,53.234,14186.0
2020-03-30 10:20:00,61.84,61.94,61.56,61.57,22859.0,53.2684,53.3546,53.0272,53.0358,22859.0
2020-03-30 10:25:00,61.56,61.73,61.37,61.73,16913.0,53.0272,53.1737,52.8636,53.1737,16913.0
2020-03-30 10:30:00,61.65,62.17,61.52,62.17,39969.0,53.1048,53.5527,52.9928,53.5527,39969.0
2020-03-30 10:35:00,62.12,62.69,62.11,62.51,22767.0,53.5096,54.0006,53.501,53.8456,22767.0
2020-03-30 10:40:00,62.44,62.63,62.03,62.04,23164.0,53.7853,53.9489,53.4321,53.4407,23164.0
2020-03-30 10:45:00,62.04,62.35,62.04,62.17,14773.0,53.4407,53.7077,53.4407,53.5527,14773.0
2020-03-30 10:50:00,62.16,62.2,61.65,61.83,59521.0,53.5441,53.5785,53.1048,53.2598,59521.0
2020-03-30 10:55:00,61.83,61.9,61.59,61.9,39991.0,53.2598,53.3201,53.0531,53.3201,39991.0
2020-03-30 11:00:00,61.94,62.4,61.85,62.4,22250.0,53.3546,53.7508,53.277,53.7508,22250.0
2020-03-30 11:05:00,62.4,62.92,62.25,62.83,26296.0,53.7508,54.1987,53.6216,54.1212,26296.0
2020-03-30 11:10:00,62.93,63.52,62.75,63.35,31150.0,54.2073,54.7156,54.0523,54.5691,31150.0
2020-03-30 11:15:00,63.38,63.65,63.18,63.39,28658.0,54.595,54.8275,54.4227,54.6036,28658.0
2020-03-30 11:20:00,63.39,63.69,63.39,63.53,28053.0,54.6036,54.862,54.6036,54.7242,28053.0
2020-03-30 11:25:00,63.52,63.92,63.37,63.86,29983.0,54.7156,55.0601,54.5864,55.0084,29983.0
2020-03-30 11:30:00,63.89,63.94,63.59,63.82,34903.0,55.0343,55.0773,54.7759,54.974,34903.0
2020-03-30 11:35:00,63.91,63.91,63.4,63.6,17419.0,55.0515,55.0515,54.6122,54.7845,17419.0
2020-03-30 11:40:00,63.55,63.7,63.41,63.59,15322.0,54.7414,54.8706,54.6208,54.7759,15322.0
2020-03-30 11:45:00,63.52,63.62,63.42,63.49,17674.0,54.7156,54.8017,54.6294,54.6897,17674.0
2020-03-30 11:50:00,63.53,63.58,63.21,63.4,13924.0,54.7242,54.7672,54.4485,54.6122,13924.0
2020-03-30 11:55:00,63.38,63.56,63.34,63.47,17724.0,54.595,54.75,54.5605,54.6725,17724.0
2020-03-30 12:00:00,63.47,63.5,63.12,63.29,21874.0,54.6725,54.6983,54.371,54.5174,21874.0
2020-03-30 12:05:00,63.29,63.42,63.2,63.29,24142.0,54.5174,54.6294,54.4399,54.5174,24142.0
2020-03-30 12:10:00,63.29,63.67,63.29,63.67,24788.0,54.5174,54.8448,54.5174,54.8448,24788.0
2020-03-30 12:15:00,63.67,64.09,63.65,63.97,32282.0,54.8448,55.2066,54.8275,55.1032,32282.0
2020-03-30 12:20:00,63.97,64.07,63.68,64.07,20543.0,55.1032,55.1893,54.8534,55.1893,20543.0
2020-03-30 12:25:00,64.05,64.3,64.02,64.22,33037.0,55.1721,55.3874,55.1463,55.3185,33037.0
2020-03-30 12:30:00,64.22,64.28,63.98,64.09,37619.0,55.3185,55.3702,55.1118,55.2066,37619.0
2020-03-30 12:35:00,64.05,64.62,64.0,64.62,36607.0,55.1721,55.6631,55.129,55.6631,36607.0
2020-03-30 12:40:00,64.61,64.66,64.32,64.35,36187.0,55.6545,55.6975,55.4047,55.4305,36187.0
2020-03-30 12:45:00,64.4,64.51,64.14,64.38,25030.0,55.4736,55.5683,55.2496,55.4564,25030.0
2020-03-30 12:50:00,64.38,64.68,64.37,64.5,26042.0,55.4564,55.7148,55.4477,55.5597,26042.0
2020-03-30 12:55:00,64.49,64.53,64.22,64.33,18228.0,55.5511,55.5856,55.3185,55.4133,18228.0
2020-03-30 13:00:00,64.31,64.31,63.62,63.84,101584.0,55.3961,55.3961,54.8017,54.9912,101584.0
2020-03-30 13:05:00,63.84,64.05,63.57,63.62,36009.0,54.9912,55.1721,54.7586,54.8017,36009.0
2020-03-30 13:10:00,63.61,63.94,63.61,63.78,15828.0,54.7931,55.0773,54.7931,54.9395,15828.0
2020-03-30 13:15:00,63.85,64.19,63.8,64.18,24088.0,54.9998,55.2927,54.9567,55.2841,24088.0
2020-03-30 13:20:00,64.18,64.5,64.13,64.36,16833.0,55.2841,55.5597,55.241,55.4391,16833.0
2020-03-30 13:25:00,64.31,64.59,64.27,64.54,28061.0,55.3961,55.6372,55.3616,55.5942,28061.0
2020-03-30 13:30:00,64.56,64.63,64.3,64.48,25603.0,55.6114,55.6717,55.3874,55.5425,25603.0
2020-03-30 13:35:00,64.52,64.55,64.38,64.53,17556.0,55.577,55.6028,55.4564,55.5856,17556.0
2020-03-30 13:40:00,64.52,64.61,64.22,64.37,32834.0,55.577,55.6545,55.3185,55.4477,32834.0
2020-03-30 13:45:00,64.43,64.59,64.35,64.55,19170.0,55.4994,55.6372,55.4305,55.6028,19170.0
2020-03-30 13:50:00,64.52,64.73,64.52,64.52,21536.0,55.577,55.7578,55.577,55.577,21536.0
2020-03-30 13:55:00,64.51,64.55,64.17,64.38,29427.0,55.5683,55.6028,55.2755,55.4564,29427.0
2020-03-30 14:00:00,64.36,64.46,64.23,64.43,35286.0,55.4391,55.5253,55.3271,55.4994,35286.0
2020-03-30 14:05:00,64.48,64.51,64.29,64.4,24512.0,55.5425,55.5683,55.3788,55.4736,24512.0
2020-03-30 14:10:00,64.38,64.4,63.92,63.92,38021.0,55.4564,55.4736,55.0601,55.0601,38021.0
2020-03-30 14:15:00,63.87,63.97,63.72,63.94,26030.0,55.017,55.1032,54.8878,55.0773,26030.0
2020-03-30 14:20:00,63.93,64.24,63.8,64.24,33550.0,55.0687,55.3358,54.9567,55.3358,33550.0
2020-03-30 14:25:00,64.23,64.42,64.02,64.42,26569.0,55.3271,55.4908,55.1463,55.4908,26569.0
2020-03-30 14:30:00,64.39,64.39,64.19,64.21,19912.0,55.465,55.465,55.2927,55.3099,19912.0
2020-03-30 14:35:00,64.25,64.47,64.2,64.43,22085.0,55.3444,55.5339,55.3013,55.4994,22085.0
2020-03-30 14:40:00,64.45,64.61,64.41,64.59,20857.0,55.5167,55.6545,55.4822,55.6372,20857.0
2020-03-30 14:45:00,64.64,64.72,64.23,64.47,26203.0,55.6803,55.7492,55.3271,55.5339,26203.0
2020-03-30 14:50:00,64.49,64.72,64.3,64.63,27091.0,55.5511,55.7492,55.3874,55.6717,27091.0
2020-03-30 14:55:00,64.64,64.66,64.24,64.34,35072.0,55.6803,55.6975,55.3358,55.4219,35072.0
2020-03-30 15:00:00,64.37,64.52,64.25,64.47,26086.0,55.4477,55.577,55.3444,55.5339,26086.0
2020-03-30 15:05:00,64.46,64.63,64.37,64.51,27109.0,55.5253,55.6717,55.4477,55.5683,27109.0
2020-03-30 15:10:00,64.5,64.95,64.32,64.81,27939.0,55.5597,55.9473,55.4047,55.8268,27939.0
2020-03-30 15:15:00,64.79,64.79,64.43,64.51,34879.0,55.8095,55.8095,55.4994,55.5683,34879.0
2020-03-30 15:20:00,64.53,64.86,64.48,64.48,34343.0,55.5856,55.8698,55.5425,55.5425,34343.0
2020-03-30 15:25:00,64.49,64.5,63.55,63.79,67087.0,55.5511,55.5597,54.7414,54.9481,67087.0
2020-03-30 15:30:00,63.83,64.32,63.81,64.32,65734.0,54.9826,55.4047,54.9654,55.4047,65734.0
2020-03-30 15:35:00,64.28,64.46,64.0,64.44,50718.0,55.3702,55.5253,55.129,55.508,50718.0
2020-03-30 15:40:00,64.44,64.5,64.26,64.34,45816.0,55.508,55.5597,55.353,55.4219,45816.0
2020-03-30 15:45:00,64.3,64.55,64.26,64.42,66079.0,55.3874,55.6028,55.353,55.4908,66079.0
2020-03-30 15:50:00,64.51,64.89,64.15,64.78,175807.0,55.5683,55.8957,55.2582,55.8009,175807.0
2020-03-30 15:55:00,64.76,64.95,64.34,64.41,236201.0,55.7837,55.9473,55.4219,55.4822,236201.0
2020-03-31 09:30:00,63.9,64.85,62.75,63.94,80607.0,55.0429,55.8612,54.0523,55.0773,80607.0
2020-03-31 09:35:00,63.79,63.94,62.3,62.66,68847.0,54.9481,55.0773,53.6647,53.9748,68847.0
2020-03-31 09:40:00,62.75,63.47,62.75,62.86,66009.0,54.0523,54.6725,54.0523,54.147,66009.0
2020-03-31 09:45:00,62.79,62.93,62.26,62.34,36220.0,54.0867,54.2073,53.6302,53.6991,36220.0
2020-03-31 09:50:00,62.37,62.61,61.88,62.22,40194.0,53.725,53.9317,53.3029,53.5958,40194.0
2020-03-31 09:55:00,62.21,62.35,61.73,62.08,28686.0,53.5871,53.7077,53.1737,53.4752,28686.0
2020-03-31 10:00:00,62.13,62.57,62.13,62.23,22564.0,53.5182,53.8972,53.5182,53.6044,22564.0
2020-03-31 10:05:00,62.33,62.34,61.41,61.63,26306.0,53.6905,53.6991,52.898,53.0875,26306.0
2020-03-31 10:10:00,61.59,62.63,61.59,62.63,17142.0,53.0531,53.9489,53.0531,53.9489,17142.0
2020-03-31 10:15:00,62.7,62.98,62.42,62.98,21628.0,54.0092,54.2504,53.768,54.2504,21628.0
2020-03-31 10:20:00,62.89,63.2,62.75,63.12,69302.0,54.1729,54.4399,54.0523,54.371,69302.0
2020-03-31 10:25:00,63.09,63.19,62.61,62.94,30179.0,54.3452,54.4313,53.9317,54.216,30179.0
2020-03-31 10:30:00,62.92,63.17,62.79,63.01,23304.0,54.1987,54.4141,54.0867,54.2763,23304.0
2020-03-31 10:35:00,62.97,63.27,62.92,63.17,14701.0,54.2418,54.5002,54.1987,54.4141,14701.0
2020-03-31 10:40:00,63.17,63.26,62.94,63.05,21156.0,54.4141,54.4916,54.216,54.3107,21156.0
2020-03-31 10:45:00,63.0,63.19,62.89,63.13,22397.0,54.2676,54.4313,54.1729,54.3796,22397.0
2020-03-31 10:50:00,63.14,63.37,63.0,63.1,21263.0,54.3882,54.5864,54.2676,54.3538,21263.0
2020-03-31 10:55:00,63.12,63.32,63.03,63.14,18307.0,54.371,54.5433,54.2935,54.3882,18307.0
2020-03-31 11:00:00,63.17,63.32,63.03,63.15,15645.0,54.4141,54.5433,54.2935,54.3968,15645.0
2020-03-31 11:05:00,63.13,63.51,63.0,63.44,52291.0,54.3796,54.7069,54.2676,54.6466,52291.0
2020-03-31 11:10:00,63.44,63.45,63.12,63.25,16319.0,54.6466,54.6553,54.371,54.483,16319.0
2020-03-31 11:15:00,63.21,63.46,62.91,62.92,27258.0,54.4485,54.6639,54.1901,54.1987,27258.0
2020-03-31 11:20:00,62.93,63.0,62.79,62.89,21920.0,54.2073,54.2676,54.0867,54.1729,21920.0
2020-03-31 11:25:00,62.92,63.21,62.92,63.08,19218.0,54.1987,54.4485,54.1987,54.3365,19218.0
2020-03-31 11:30:00,63.07,63.52,63.07,63.43,17515.0,54.3279,54.7156,54.3279,54.638,17515.0
2020-03-31 11:35:00,63.44,63.49,63.1,63.11,15238.0,54.6466,54.6897,54.3538,54.3624,15238.0
2020-03-31 11:40:00,63.14,63.38,63.09,63.32,23376.0,54.3882,54.595,54.3452,54.5433,23376.0
2020-03-31 11:45:00,63.3,63.43,63.22,63.43,16866.0,54.5261,54.638,54.4571,54.638,16866.0
2020-03-31 11:50:00,63.4,63.49,63.12,63.16,11310.0,54.6122,54.6897,54.371,54.4055,11310.0
2020-03-31 11:55:00,63.12,63.3,63.12,63.25,16263.0,54.371,54.5261,54.371,54.483,16263.0
2020-03-31 12:00:00,63.24,63.3,62.95,63.0,20821.0,54.4744,54.5261,54.2246,54.2676,20821.0
2020-03-31 12:05:00,63.01,63.29,62.93,63.28,12256.0,54.2763,54.5174,54.2073,54.5088,12256.0
2020-03-31 12:10:00,63.24,63.28,63.12,63.19,14977.0,54.4744,54.5088,54.371,54.4313,14977.0
2020-03-31 12:15:00,63.23,63.25,62.95,63.01,26859.0,54.4658,54.483,54.2246,54.2763,26859.0
2020-03-31 12:20:00,63.04,63.24,62.87,63.09,71947.0,54.3021,54.4744,54.1557,54.3452,71947.0
2020-03-31 12:25:00,63.03,63.13,62.81,63.12,91205.0,54.2935,54.3796,54.104,54.371,91205.0
2020-03-31 12:30:00,63.14,63.2,62.94,63.12,88001.0,54.3882,54.4399,54.216,54.371,88001.0
2020-03-31 12:35:00,63.14,63.19,62.84,62.98,121627.0,54.3882,54.4313,54.1298,54.2504,121627.0
2020-03-31 12:40:00,62.98,63.22,62.93,63.19,71943.0,54.2504,54.4571,54.2073,54.4313,71943.0
2020-03-31 12:45:00,63.16,63.5,63.12,63.45,27154.0,54.4055,54.6983,54.371,54.6553,27154.0
2020-03-31 12:50:00,63.43,63.51,63.29,63.48,18899.0,54.638,54.7069,54.5174,54.6811,18899.0
2020-03-31 12:55:00,63.46,63.5,63.03,63.18,52161.0,54.6639,54.6983,54.2935,54.4227,52161.0
2020-03-31 13:00:00,63.2,63.44,63.08,63.08,16938.0,54.4399,54.6466,54.3365,54.3365,16938.0
2020-03-31 13:05:00,63.1,63.29,62.91,63.05,79300.0,54.3538,54.5174,54.1901,54.3107,79300.0
2020-03-31 13:10:00,63.02,63.09,62.82,63.03,22521.0,54.2849,54.3452,54.1126,54.2935,22521.0
2020-03-31 13:15:00,62.99,62.99,62.76,62.9,19260.0,54.259,54.259,54.0609,54.1815,19260.0
2020-03-31 13:20:00,62.85,63.06,62.68,62.99,86689.0,54.1384,54.3193,53.992,54.259,86689.0
2020-03-31 13:25:00,63.0,63.06,62.87,63.0,32985.0,54.2676,54.3193,54.1557,54.2676,32985.0
2020-03-31 13:30:00,62.96,63.14,62.87,63.0,38098.0,54.2332,54.3882,54.1557,54.2676,38098.0
2020-03-31 13:35:00,63.0,63.19,62.9,62.93,21968.0,54.2676,54.4313,54.1815,54.2073,21968.0
2020-03-31 13:40:00,62.92,63.11,62.92,62.96,25766.0,54.1987,54.3624,54.1987,54.2332,25766.0
2020-03-31 13:45:00,62.97,63.11,62.97,63.0,10943.0,54.2418,54.3624,54.2418,54.2676,10943.0
2020-03-31 13:50:00,63.01,63.11,62.93,62.97,49063.0,54.2763,54.3624,54.2073,54.2418,49063.0
2020-03-31 13:55:00,63.01,63.19,62.95,63.18,26107.0,54.2763,54.4313,54.2246,54.4227,26107.0
2020-03-31 14:00:00,63.21,63.23,63.09,63.13,14529.0,54.4485,54.4658,54.3452,54.3796,14529.0
2020-03-31 14:05:00,63.13,63.13,62.95,63.05,18873.0,54.3796,54.3796,54.2246,54.3107,18873.0
2020-03-31 14:10:00,63.08,63.08,62.94,62.97,24949.0,54.3365,54.3365,54.216,54.2418,24949.0
2020-03-31 14:15:00,62.97,63.07,62.85,63.02,123733.0,54.2418,54.3279,54.1384,54.2849,123733.0
2020-03-31 14:20:00,63.04,63.27,62.91,63.23,46450.0,54.3021,54.5002,54.1901,54.4658,46450.0
2020-03-31 14:25:00,63.22,63.62,63.16,63.61,28488.0,54.4571,54.8017,54.4055,54.7931,28488.0
2020-03-31 14:30:00,63.6,63.74,63.37,63.63,24344.0,54.7845,54.9051,54.5864,54.8103,24344.0
2020-03-31 14:35:00,63.65,63.95,63.65,63.83,39916.0,54.8275,55.086,54.8275,54.9826,39916.0
2020-03-31 14:40:00,63.81,63.81,63.5,63.69,27239.0,54.9654,54.9654,54.6983,54.862,27239.0
2020-03-31 14:45:00,63.69,63.8,63.39,63.67,60151.0,54.862,54.9567,54.6036,54.8448,60151.0
2020-03-31 14:50:00,63.68,63.81,63.38,63.47,82606.0,54.8534,54.9654,54.595,54.6725,82606.0
2020-03-31 14:55:00,63.44,63.58,63.42,63.46,62255.0,54.6466,54.7672,54.6294,54.6639,62255.0
2020-03-31 15:00:00,63.46,63.57,63.39,63.46,90732.0,54.6639,54.7586,54.6036,54.6639,90732.0
2020-03-31 15:05:00,63.49,63.56,63.42,63.5,66275.0,54.6897,54.75,54.6294,54.6983,66275.0
2020-03-31 15:10:00,63.5,63.52,63.03,63.14,63438.0,54.6983,54.7156,54.2935,54.3882,63438.0
2020-03-31 15:15:00,63.13,63.47,63.1,63.15,142551.0,54.3796,54.6725,54.3538,54.3968,142551.0
2020-03-31 15:20:00,63.18,63.27,62.63,62.98,107968.0,54.4227,54.5002,53.9489,54.2504,107968.0
2020-03-31 15:25:00,62.98,63.12,62.88,62.88,34019.0,54.2504,54.371,54.1643,54.1643,34019.0
2020-03-31 15:30:00,62.9,63.16,62.9,63.12,56278.0,54.1815,54.4055,54.1815,54.371,56278.0
2020-03-31 15:35:00,63.13,63.26,62.92,63.12,73858.0,54.3796,54.4916,54.1987,54.371,73858.0
2020-03-31 15:40:00,63.13,63.23,62.82,63.1,44759.0,54.3796,54.4658,54.1126,54.3538,44759.0
2020-03-31 15:45:00,63.1,63.19,62.62,62.65,46655.0,54.3538,54.4313,53.9403,53.9661,46655.0
2020-03-31 15:50:00,62.67,62.91,62.21,62.21,291389.0,53.9834,54.1901,53.5871,53.5871,291389.0
2020-03-31 15:55:00,62.25,63.01,62.13,62.99,395686.0,53.6216,54.2763,53.5182,54.259,395686.0
2020-04-01 09:30:00,59.46,60.34,59.12,60.33,88634.0,51.2183,51.9763,50.9254,51.9677,88634.0
2020-04-01 09:35:00,60.55,61.21,59.89,60.35,64125.0,52.1572,52.7257,51.5887,51.985,64125.0
2020-04-01 09:40:00,60.34,61.38,60.3,60.3,55224.0,51.9763,52.8722,51.9419,51.9419,55224.0
2020-04-01 09:45:00,60.23,61.33,60.23,61.33,92039.0,51.8816,52.8291,51.8816,52.8291,92039.0
2020-04-01 09:50:00,61.33,61.6,60.79,61.12,73314.0,52.8291,53.0617,52.364,52.6482,73314.0
2020-04-01 09:55:00,61.29,61.61,60.84,61.18,67084.0,52.7947,53.0703,52.407,52.6999,67084.0
2020-04-01 10:00:00,61.31,61.31,60.75,60.85,54023.0,52.8119,52.8119,52.3295,52.4156,54023.0
2020-04-01 10:05:00,60.89,61.15,60.62,60.81,37429.0,52.4501,52.6741,52.2175,52.3812,37429.0
2020-04-01 10:10:00,60.9,61.22,60.87,61.2,18817.0,52.4587,52.7344,52.4329,52.7171,18817.0
2020-04-01 10:15:00,61.22,61.39,61.03,61.13,37020.0,52.7344,52.8808,52.5707,52.6568,37020.0
2020-04-01 10:20:00,61.13,61.2,60.86,60.94,34489.0,52.6568,52.7171,52.4243,52.4932,34489.0
2020-04-01 10:25:00,60.97,61.15,60.87,61.12,29229.0,52.519,52.6741,52.4329,52.6482,29229.0
2020-04-01 10:30:00,61.01,61.56,60.95,61.37,13660.0,52.5535,53.0272,52.5018,52.8636,13660.0
2020-04-01 10:35:00,61.37,61.43,60.96,61.34,21598.0,52.8636,52.9153,52.5104,52.8377,21598.0
2020-04-01 10:40:00,61.32,61.58,61.2,61.31,48025.0,52.8205,53.0445,52.7171,52.8119,48025.0
2020-04-01 10:45:00,61.32,61.48,61.3,61.47,18220.0,52.8205,52.9583,52.8033,52.9497,18220.0
2020-04-01 10:50:00,61.38,61.49,61.25,61.37,27060.0,52.8722,52.9669,52.7602,52.8636,27060.0
2020-04-01 10:55:00,61.36,61.45,61.24,61.38,41741.0,52.855,52.9325,52.7516,52.8722,41741.0
2020-04-01 11:00:00,61.38,61.59,61.32,61.59,20195.0,52.8722,53.0531,52.8205,53.0531,20195.0
2020-04-01 11:05:00,61.59,61.62,61.32,61.47,15902.0,53.0531,53.0789,52.8205,52.9497,15902.0
2020-04-01 11:10:00,61.44,61.64,61.41,61.46,30901.0,52.9239,53.0961,52.898,52.9411,30901.0
2020-04-01 11:15:00,61.47,61.83,61.36,61.79,44721.0,52.9497,53.2598,52.855,53.2254,44721.0
2020-04-01 11:20:00,61.8,62.04,61.74,61.96,112554.0,53.234,53.4407,53.1823,53.3718,112554.0
2020-04-01 11:25:00,61.94,62.02,61.9,61.98,86951.0,53.3546,53.4235,53.3201,53.389,86951.0
2020-04-01 11:30:00,61.98,62.15,61.85,62.09,135181.0,53.389,53.5355,53.277,53.4838,135181.0
2020-04-01 11:35:00,62.05,62.07,61.69,61.73,111167.0,53.4493,53.4665,53.1392,53.1737,111167.0
2020-04-01 11:40:00,61.7,62.04,61.7,61.98,78132.0,53.1478,53.4407,53.1478,53.389,78132.0
2020-04-01 11:45:00,62.0,62.04,61.38,61.65,148951.0,53.4062,53.4407,52.8722,53.1048,148951.0
2020-04-01 11:50:00,61.7,62.11,61.64,61.93,75275.0,53.1478,53.501,53.0961,53.3459,75275.0
2020-04-01 11:55:00,61.84,61.95,61.37,61.37,13020.0,53.2684,53.3632,52.8636,52.8636,13020.0
2020-04-01 12:00:00,61.31,61.54,61.18,61.41,44300.0,52.8119,53.01,52.6999,52.898,44300.0
2020-04-01 12:05:00,61.43,61.55,61.38,61.42,66365.0,52.9153,53.0186,52.8722,52.9066,66365.0
2020-04-01 12:10:00,61.41,61.55,61.34,61.55,29169.0,52.898,53.0186,52.8377,53.0186,29169.0
2020-04-01 12:15:00,61.56,61.67,61.29,61.29,53835.0,53.0272,53.122,52.7947,52.7947,53835.0
2020-04-01 12:20:00,61.26,61.45,61.12,61.31,56392.0,52.7688,52.9325,52.6482,52.8119,56392.0
2020-04-01 12:25:00,61.3,61.36,61.1,61.2,24816.0,52.8033,52.855,52.631,52.7171,24816.0
2020-04-01 12:30:00,61.18,61.23,61.11,61.21,39694.0,52.6999,52.743,52.6396,52.7257,39694.0
2020-04-01 12:35:00,61.19,61.26,60.9,60.97,62870.0,52.7085,52.7688,52.4587,52.519,62870.0
2020-04-01 12:40:00,60.99,61.1,60.83,60.89,59603.0,52.5362,52.631,52.3984,52.4501,59603.0
2020-04-01 12:45:00,60.89,60.94,60.77,60.8,56403.0,52.4501,52.4932,52.3467,52.3726,56403.0
2020-04-01 12:50:00,60.78,60.89,60.72,60.86,29127.0,52.3553,52.4501,52.3037,52.4243,29127.0
2020-04-01 12:55:00,60.85,60.92,60.76,60.77,44110.0,52.4156,52.4759,52.3381,52.3467,44110.0
2020-04-01 13:00:00,60.77,60.95,60.68,60.9,43430.0,52.3467,52.5018,52.2692,52.4587,43430.0
2020-04-01 13:05:00,60.91,61.03,60.84,60.92,29466.0,52.4673,52.5707,52.407,52.4759,29466.0
2020-04-01 13:10:00,60.9,61.14,60.86,61.0,25608.0,52.4587,52.6654,52.4243,52.5449,25608.0
2020-04-01 13:15:00,61.0,61.04,60.82,61.0,36254.0,52.5449,52.5793,52.3898,52.5449,36254.0
2020-04-01 13:20:00,60.98,61.38,60.96,61.38,39020.0,52.5276,52.8722,52.5104,52.8722,39020.0
2020-04-01 13:25:00,61.38,61.39,60.9,61.17,21268.0,52.8722,52.8808,52.4587,52.6913,21268.0
2020-04-01 13:30:00,61.08,61.18,60.84,60.92,39573.0,52.6138,52.6999,52.407,52.4759,39573.0
2020-04-01 13:35:00,60.92,61.04,60.91,61.04,29218.0,52.4759,52.5793,52.4673,52.5793,29218.0
2020-04-01 13:40:00,61.05,61.13,61.0,61.02,15734.0,52.5879,52.6568,52.5449,52.5621,15734.0
2020-04-01 13:45:00,60.97,61.11,60.83,61.01,30605.0,52.519,52.6396,52.3984,52.5535,30605.0
2020-04-01 13:50:00,60.98,61.16,60.92,61.08,272141.0,52.5276,52.6827,52.4759,52.6138,272141.0
2020-04-01 13:55:00,61.08,61.17,60.98,61.09,173659.0,52.6138,52.6913,52.5276,52.6224,173659.0
2020-04-01 14:00:00,61.09,61.32,61.02,61.23,114220.0,52.6224,52.8205,52.5621,52.743,114220.0
2020-04-01 14:05:00,61.25,61.38,61.01,61.01,22773.0,52.7602,52.8722,52.5535,52.5535,22773.0
2020-04-01 14:10:00,61.02,61.06,60.56,60.57,19030.0,52.5621,52.5965,52.1658,52.1745,19030.0
2020-04-01 14:15:00,60.42,60.52,60.19,60.4,26413.0,52.0452,52.1314,51.8471,52.028,26413.0
2020-04-01 14:20:00,60.42,60.65,60.3,60.37,27450.0,52.0452,52.2434,51.9419,52.0022,27450.0
2020-04-01 14:25:00,60.4,60.54,60.3,60.37,29017.0,52.028,52.1486,51.9419,52.0022,29017.0
2020-04-01 14:30:00,60.37,60.45,60.22,60.32,65842.0,52.0022,52.0711,51.873,51.9591,65842.0
2020-04-01 14:35:00,60.38,60.63,60.25,60.55,20507.0,52.0108,52.2261,51.8988,52.1572,20507.0
2020-04-01 14:40:00,60.53,60.54,60.38,60.44,23393.0,52.14,52.1486,52.0108,52.0625,23393.0
2020-04-01 14:45:00,60.44,60.6,60.42,60.47,14273.0,52.0625,52.2003,52.0452,52.0883,14273.0
2020-04-01 14:50:00,60.47,60.49,60.36,60.41,34036.0,52.0883,52.1055,51.9936,52.0366,34036.0
2020-04-01 14:55:00,60.42,60.47,60.21,60.22,42883.0,52.0452,52.0883,51.8644,51.873,42883.0
2020-04-01 15:00:00,60.23,60.4,60.11,60.2,27551.0,51.8816,52.028,51.7782,51.8557,27551.0
2020-04-01 15:05:00,60.22,60.37,60.21,60.28,34556.0,51.873,52.0022,51.8644,51.9247,34556.0
2020-04-01 15:10:00,60.29,60.34,60.13,60.25,36800.0,51.9333,51.9763,51.7954,51.8988,36800.0
2020-04-01 15:15:00,60.27,60.38,60.19,60.35,32391.0,51.916,52.0108,51.8471,51.985,32391.0
2020-04-01 15:20:00,60.32,60.33,60.16,60.19,37696.0,51.9591,51.9677,51.8213,51.8471,37696.0
2020-04-01 15:25:00,60.18,60.21,60.07,60.08,28241.0,51.8385,51.8644,51.7438,51.7524,28241.0
2020-04-01 15:30:00,60.08,60.21,60.03,60.06,51379.0,51.7524,51.8644,51.7093,51.7351,51379.0
2020-04-01 15:35:00,60.08,60.08,59.84,59.87,64499.0,51.7524,51.7524,51.5456,51.5715,64499.0
2020-04-01 15:40:00,59.89,59.99,59.75,59.93,68457.0,51.5887,51.6748,51.4681,51.6232,68457.0
2020-04-01 15:45:00,59.94,60.49,59.94,60.33,57389.0,51.6318,52.1055,51.6318,51.9677,57389.0
2020-04-01 15:50:00,60.31,60.73,60.01,60.48,103868.0,51.9505,52.3123,51.6921,52.0969,103868.0
2020-04-01 15:55:00,60.44,60.88,60.29,60.6,317376.0,52.0625,52.4415,51.9333,52.2003,317376.0
2020-04-02 09:30:00,59.92,61.2,59.79,60.46,58282.0,51.6146,52.7171,51.5026,52.0797,58282.0
2020-04-02 09:35:00,60.76,61.08,60.11,60.92,16644.0,52.3381,52.6138,51.7782,52.4759,16644.0
2020-04-02 09:40:00,60.67,61.48,60.29,60.77,31835.0,52.2606,52.9583,51.9333,52.3467,31835.0
2020-04-02 09:45:00,60.72,60.76,59.9,60.07,37204.0,52.3037,52.3381,51.5973,51.7438,37204.0
2020-04-02 09:50:00,60.11,60.58,59.91,60.12,28024.0,51.7782,52.1831,51.6059,51.7868,28024.0
2020-04-02 09:55:00,60.01,60.85,60.01,60.79,19655.0,51.6921,52.4156,51.6921,52.364,19655.0
2020-04-02 10:00:00,60.73,60.99,60.35,60.69,27682.0,52.3123,52.5362,51.985,52.2778,27682.0
2020-04-02 10:05:00,60.65,60.68,60.03,60.51,19556.0,52.2434,52.2692,51.7093,52.1228,19556.0
2020-04-02 10:10:00,60.57,60.75,60.37,60.61,27523.0,52.1745,52.3295,52.0022,52.2089,27523.0
2020-04-02 10:15:00,60.61,60.73,60.33,60.55,48270.0,52.2089,52.3123,51.9677,52.1572,48270.0
2020-04-02 10:20:00,60.57,60.84,60.53,60.69,31640.0,52.1745,52.407,52.14,52.2778,31640.0
2020-04-02 10:25:00,60.69,60.84,60.51,60.84,43575.0,52.2778,52.407,52.1228,52.407,43575.0
2020-04-02 10:30:00,60.87,61.23,60.84,61.21,31142.0,52.4329,52.743,52.407,52.7257,31142.0
2020-04-02 10:35:00,61.22,61.63,60.96,61.45,46076.0,52.7344,53.0875,52.5104,52.9325,46076.0
2020-04-02 10:40:00,61.41,61.44,60.82,61.21,96045.0,52.898,52.9239,52.3898,52.7257,96045.0
2020-04-02 10:45:00,61.19,61.4,60.87,60.96,61724.0,52.7085,52.8894,52.4329,52.5104,61724.0
2020-04-02 10:50:00,60.97,61.03,60.2,60.35,56790.0,52.519,52.5707,51.8557,51.985,56790.0
2020-04-02 10:55:00,60.4,60.72,60.4,60.45,22373.0,52.028,52.3037,52.028,52.0711,22373.0
2020-04-02 11:00:00,60.51,60.71,60.34,60.5,23255.0,52.1228,52.2951,51.9763,52.1142,23255.0
2020-04-02 11:05:00,60.63,60.63,60.07,60.29,33493.0,52.2261,52.2261,51.7438,51.9333,33493.0
2020-04-02 11:10:00,60.28,60.34,60.04,60.09,46078.0,51.9247,51.9763,51.7179,51.761,46078.0
2020-04-02 11:15:00,60.11,60.69,60.11,60.54,21714.0,51.7782,52.2778,51.7782,52.1486,21714.0
2020-04-02 11:20:00,60.64,60.64,60.3,60.41,15381.0,52.2348,52.2348,51.9419,52.0366,15381.0
2020-04-02 11:25:00,60.35,60.38,60.05,60.28,22327.0,51.985,52.0108,51.7265,51.9247,22327.0
2020-04-02 11:30:00,60.25,60.68,60.13,60.55,25167.0,51.8988,52.2692,51.7954,52.1572,25167.0
2020-04-02 11:35:00,60.55,60.67,60.47,60.57,55257.0,52.1572,52.2606,52.0883,52.1745,55257.0
2020-04-02 11:40:00,60.61,60.78,60.53,60.64,44746.0,52.2089,52.3553,52.14,52.2348,44746.0
2020-04-02 11:45:00,60.68,60.87,60.55,60.87,12070.0,52.2692,52.4329,52.1572,52.4329,12070.0
2020-04-02 11:50:00,60.79,60.8,60.54,60.63,20440.0,52.364,52.3726,52.1486,52.2261,20440.0
2020-04-02 11:55:00,60.53,60.9,60.5,60.65,19267.0,52.14,52.4587,52.1142,52.2434,19267.0
2020-04-02 12:00:00,60.68,60.79,60.54,60.63,6603.0,52.2692,52.364,52.1486,52.2261,6603.0
2020-04-02 12:05:00,60.58,60.96,60.47,60.54,11988.0,52.1831,52.5104,52.0883,52.1486,11988.0
2020-04-02 12:10:00,60.54,60.89,60.51,60.87,29597.0,52.1486,52.4501,52.1228,52.4329,29597.0
2020-04-02 12:15:00,60.8,60.91,60.62,60.78,27577.0,52.3726,52.4673,52.2175,52.3553,27577.0
2020-04-02 12:20:00,60.81,60.89,60.5,60.61,10620.0,52.3812,52.4501,52.1142,52.2089,10620.0
2020-04-02 12:25:00,60.61,60.72,60.53,60.57,16855.0,52.2089,52.3037,52.14,52.1745,16855.0
2020-04-02 12:30:00,60.61,60.64,60.48,60.55,17951.0,52.2089,52.2348,52.0969,52.1572,17951.0
2020-04-02 12:35:00,60.59,60.68,60.5,60.56,13091.0,52.1917,52.2692,52.1142,52.1658,13091.0
2020-04-02 12:40:00,60.54,60.7,60.5,60.66,24716.0,52.1486,52.2864,52.1142,52.252,24716.0
2020-04-02 12:45:00,60.67,60.78,60.63,60.74,7901.0,52.2606,52.3553,52.2261,52.3209,7901.0
2020-04-02 12:50:00,60.79,60.79,60.66,60.69,5152.0,52.364,52.364,52.252,52.2778,5152.0
2020-04-02 12:55:00,60.65,60.69,60.55,60.68,11923.0,52.2434,52.2778,52.1572,52.2692,11923.0
2020-04-02 13:00:00,60.71,60.87,60.58,60.66,9086.0,52.2951,52.4329,52.1831,52.252,9086.0
2020-04-02 13:05:00,60.63,60.64,60.5,60.5,13270.0,52.2261,52.2348,52.1142,52.1142,13270.0
2020-04-02 13:10:00,60.54,60.68,60.49,60.51,43291.0,52.1486,52.2692,52.1055,52.1228,43291.0
2020-04-02 13:15:00,60.52,60.6,60.47,60.54,27305.0,52.1314,52.2003,52.0883,52.1486,27305.0
2020-04-02 13:20:00,60.5,60.58,60.42,60.42,35716.0,52.1142,52.1831,52.0452,52.0452,35716.0
2020-04-02 13:25:00,60.41,60.47,60.27,60.4,41468.0,52.0366,52.0883,51.916,52.028,41468.0
2020-04-02 13:30:00,60.4,60.51,60.31,60.42,48634.0,52.028,52.1228,51.9505,52.0452,48634.0
2020-04-02 13:35:00,60.42,60.5,60.34,60.36,32361.0,52.0452,52.1142,51.9763,51.9936,32361.0
2020-04-02 13:40:00,60.36,60.57,60.36,60.5,15736.0,51.9936,52.1745,51.9936,52.1142,15736.0
2020-04-02 13:45:00,60.46,60.64,60.41,60.51,16977.0,52.0797,52.2348,52.0366,52.1228,16977.0
2020-04-02 13:50:00,60.54,60.78,60.52,60.72,14890.0,52.1486,52.3553,52.1314,52.3037,14890.0
2020-04-02 13:55:00,60.69,60.76,60.58,60.68,30859.0,52.2778,52.3381,52.1831,52.2692,30859.0
2020-04-02 14:00:00,60.7,60.7,60.33,60.56,86982.0,52.2864,52.2864,51.9677,52.1658,86982.0
2020-04-02 14:05:00,60.54,60.55,60.34,60.37,97288.0,52.1486,52.1572,51.9763,52.0022,97288.0
2020-04-02 14:10:00,60.42,60.63,60.32,60.63,47818.0,52.0452,52.2261,51.9591,52.2261,47818.0
2020-04-02 14:15:00,60.6,60.68,60.35,60.37,55001.0,52.2003,52.2692,51.985,52.0022,55001.0
2020-04-02 14:20:00,60.35,60.52,60.04,60.07,35246.0,51.985,52.1314,51.7179,51.7438,35246.0
2020-04-02 14:25:00,60.07,60.39,60.02,60.24,16189.0,51.7438,52.0194,51.7007,51.8902,16189.0
2020-04-02 14:30:00,60.19,60.25,60.02,60.14,45108.0,51.8471,51.8988,51.7007,51.8041,45108.0
2020-04-02 14:35:00,60.11,60.29,60.05,60.18,21240.0,51.7782,51.9333,51.7265,51.8385,21240.0
2020-04-02 14:40:00,60.15,60.15,60.03,60.04,16755.0,51.8127,51.8127,51.7093,51.7179,16755.0
2020-04-02 14:45:00,60.03,60.4,60.02,60.2,33516.0,51.7093,52.028,51.7007,51.8557,33516.0
2020-04-02 14:50:00,60.2,60.56,60.03,60.3,23609.0,51.8557,52.1658,51.7093,51.9419,23609.0
2020-04-02 14:55:00,60.21,60.42,60.14,60.4,34694.0,51.8644,52.0452,51.8041,52.028,34694.0
2020-04-02 15:00:00,60.37,60.6,60.19,60.48,16063.0,52.0022,52.2003,51.8471,52.0969,16063.0
2020-04-02 15:05:00,60.44,60.69,60.24,60.64,29617.0,52.0625,52.2778,51.8902,52.2348,29617.0
2020-04-02 15:10:00,60.67,60.8,60.42,60.53,29480.0,52.2606,52.3726,52.0452,52.14,29480.0
2020-04-02 15:15:00,60.5,60.82,60.47,60.78,36628.0,52.1142,52.3898,52.0883,52.3553,36628.0
2020-04-02 15:20:00,60.73,60.84,60.51,60.54,26090.0,52.3123,52.407,52.1228,52.1486,26090.0
2020-04-02 15:25:00,60.56,60.72,60.51,60.72,61239.0,52.1658,52.3037,52.1228,52.3037,61239.0
2020-04-02 15:30:00,60.72,60.82,60.38,60.54,45445.0,52.3037,52.3898,52.0108,52.1486,45445.0
2020-04-02 15:35:00,60.53,60.62,60.37,60.5,58459.0,52.14,52.2175,52.0022,52.1142,58459.0
2020-04-02 15:40:00,60.48,60.93,60.47,60.89,40000.0,52.0969,52.4846,52.0883,52.4501,40000.0
2020-04-02 15:45:00,60.87,61.0,60.78,60.92,61756.0,52.4329,52.5449,52.3553,52.4759,61756.0
2020-04-02 15:50:00,60.94,61.33,60.83,61.05,127374.0,52.4932,52.8291,52.3984,52.5879,127374.0
2020-04-02 15:55:00,61.02,61.13,60.92,61.04,142231.0,52.5621,52.6568,52.4759,52.5793,142231.0
2020-04-03 09:30:00,60.58,60.91,59.44,60.37,45978.0,52.1831,52.4673,51.2011,52.0022,45978.0
2020-04-03 09:35:00,60.4,60.46,59.9,60.42,28181.0,52.028,52.0797,51.5973,52.0452,28181.0
2020-04-03 09:40:00,60.59,61.51,60.32,60.57,44516.0,52.1917,52.9842,51.9591,52.1745,44516.0
2020-04-03 09:45:00,60.54,60.55,60.06,60.31,31013.0,52.1486,52.1572,51.7351,51.9505,31013.0
2020-04-03 09:50:00,60.24,60.31,59.77,60.09,42483.0,51.8902,51.9505,51.4853,51.761,42483.0
2020-04-03 09:55:00,60.16,60.6,60.0,60.18,28916.0,51.8213,52.2003,51.6835,51.8385,28916.0
2020-04-03 10:00:00,60.31,60.5,59.99,60.25,61063.0,51.9505,52.1142,51.6748,51.8988,61063.0
2020-04-03 10:05:00,60.28,60.46,60.07,60.29,66252.0,51.9247,52.0797,51.7438,51.9333,66252.0
2020-04-03 10:10:00,60.28,60.39,60.14,60.31,43540.0,51.9247,52.0194,51.8041,51.9505,43540.0
2020-04-03 10:15:00,60.26,60.34,60.1,60.18,52458.0,51.9074,51.9763,51.7696,51.8385,52458.0
2020-04-03 10:20:00,60.18,60.21,59.66,59.9,24989.0,51.8385,51.8644,51.3906,51.5973,24989.0
2020-04-03 10:25:00,59.92,60.1,59.57,60.02,20406.0,51.6146,51.7696,51.3131,51.7007,20406.0
2020-04-03 10:30:00,60.02,60.21,59.74,60.21,20638.0,51.7007,51.8644,51.4595,51.8644,20638.0
2020-04-03 10:35:00,60.25,60.38,59.89,60.12,16061.0,51.8988,52.0108,51.5887,51.7868,16061.0
2020-04-03 10:40:00,60.11,60.21,59.89,60.1,22341.0,51.7782,51.8644,51.5887,51.7696,22341.0
2020-04-03 10:45:00,60.08,60.17,59.92,60.02,14070.0,51.7524,51.8299,51.6146,51.7007,14070.0
2020-04-03 10:50:00,60.0,60.09,59.84,59.94,22842.0,51.6835,51.761,51.5456,51.6318,22842.0
2020-04-03 10:55:00,59.95,60.16,59.9,60.08,24912.0,51.6404,51.8213,51.5973,51.7524,24912.0
2020-04-03 11:00:00,60.08,60.21,60.0,60.07,20724.0,51.7524,51.8644,51.6835,51.7438,20724.0
2020-04-03 11:05:00,60.03,60.1,59.88,59.97,57281.0,51.7093,51.7696,51.5801,51.6576,57281.0
2020-04-03 11:10:00,60.01,60.05,59.81,59.86,51976.0,51.6921,51.7265,51.5198,51.5629,51976.0
2020-04-03 11:15:00,59.84,59.87,59.4,59.53,21238.0,51.5456,51.5715,51.1666,51.2786,21238.0
2020-04-03 11:20:00,59.53,59.6,59.34,59.47,20650.0,51.2786,51.3389,51.1149,51.2269,20650.0
2020-04-03 11:25:00,59.47,59.6,59.4,59.51,15034.0,51.2269,51.3389,51.1666,51.2614,15034.0
2020-04-03 11:30:00,59.48,59.57,59.43,59.51,21095.0,51.2355,51.3131,51.1925,51.2614,21095.0
2020-04-03 11:35:00,59.49,59.57,59.37,59.55,32854.0,51.2442,51.3131,51.1408,51.2958,32854.0
2020-04-03 11:40:00,59.52,59.53,59.4,59.47,62112.0,51.27,51.2786,51.1666,51.2269,62112.0
2020-04-03 11:45:00,59.48,59.49,59.24,59.34,77153.0,51.2355,51.2442,51.0288,51.1149,77153.0
2020-04-03 11:50:00,59.36,59.38,59.22,59.34,59833.0,51.1322,51.1494,51.0116,51.1149,59833.0
2020-04-03 11:55:00,59.34,59.46,59.31,59.36,27052.0,51.1149,51.2183,51.0891,51.1322,27052.0
2020-04-03 12:00:00,59.35,59.43,59.19,59.31,139016.0,51.1236,51.1925,50.9857,51.0891,139016.0
2020-04-03 12:05:00,59.31,59.37,58.92,59.1,171702.0,51.0891,51.1408,50.7532,50.9082,171702.0
2020-04-03 12:10:00,59.09,59.15,58.91,58.96,64067.0,50.8996,50.9513,50.7445,50.7876,64067.0
2020-04-03 12:15:00,58.96,59.09,58.93,59.01,68031.0,50.7876,50.8996,50.7618,50.8307,68031.0
2020-04-03 12:20:00,59.02,59.08,58.94,59.01,66564.0,50.8393,50.891,50.7704,50.8307,66564.0
2020-04-03 12:25:00,58.99,59.09,58.95,59.04,61248.0,50.8135,50.8996,50.779,50.8565,61248.0
2020-04-03 12:30:00,59.03,59.19,59.01,59.12,40636.0,50.8479,50.9857,50.8307,50.9254,40636.0
2020-04-03 12:35:00,59.1,59.27,59.09,59.25,21686.0,50.9082,51.0546,50.8996,51.0374,21686.0
2020-04-03 12:40:00,59.22,59.33,59.15,59.26,11733.0,51.0116,51.1063,50.9513,51.046,11733.0
2020-04-03 12:45:00,59.27,59.29,59.11,59.26,50099.0,51.0546,51.0719,50.9168,51.046,50099.0
2020-04-03 12:50:00,59.25,59.44,59.21,59.39,56382.0,51.0374,51.2011,51.003,51.158,56382.0
2020-04-03 12:55:00,59.4,59.5,59.36,59.46,21648.0,51.1666,51.2528,51.1322,51.2183,21648.0
2020-04-03 13:00:00,59.46,59.58,59.44,59.5,20198.0,51.2183,51.3217,51.2011,51.2528,20198.0
2020-04-03 13:05:00,59.51,59.59,59.35,59.58,14533.0,51.2614,51.3303,51.1236,51.3217,14533.0
2020-04-03 13:10:00,59.55,59.57,59.41,59.48,24105.0,51.2958,51.3131,51.1752,51.2355,24105.0
2020-04-03 13:15:00,59.49,59.57,59.45,59.53,17564.0,51.2442,51.3131,51.2097,51.2786,17564.0
2020-04-03 13:20:00,59.52,59.54,59.43,59.47,33870.0,51.27,51.2872,51.1925,51.2269,33870.0
2020-04-03 13:25:00,59.46,59.46,59.34,59.44,84632.0,51.2183,51.2183,51.1149,51.2011,84632.0
2020-04-03 13:30:00,59.43,59.44,59.28,59.37,164967.0,51.1925,51.2011,51.0633,51.1408,164967.0
2020-04-03 13:35:00,59.37,59.89,59.22,59.48,100233.0,51.1408,51.5887,51.0116,51.2355,100233.0
2020-04-03 13:40:00,59.49,59.51,59.26,59.44,43398.0,51.2442,51.2614,51.046,51.2011,43398.0
2020-04-03 13:45:00,59.43,59.99,59.42,59.54,85941.0,51.1925,51.6748,51.1839,51.2872,85941.0
2020-04-03 13:50:00,59.57,59.83,59.41,59.78,93338.0,51.3131,51.537,51.1752,51.494,93338.0
2020-04-03 13:55:00,59.75,60.12,59.54,60.07,108653.0,51.4681,51.7868,51.2872,51.7438,108653.0
2020-04-03 14:00:00,60.04,60.05,59.47,59.53,66995.0,51.7179,51.7265,51.2269,51.2786,66995.0
2020-04-03 14:05:00,59.52,59.52,59.17,59.22,54646.0,51.27,51.27,50.9685,51.0116,54646.0
2020-04-03 14:10:00,59.19,59.19,58.9,59.09,90692.0,50.9857,50.9857,50.7359,50.8996,90692.0
2020-04-03 14:15:00,59.12,59.12,58.85,58.95,50659.0,50.9254,50.9254,50.6929,50.779,50659.0
2020-04-03 14:20:00,58.95,59.04,58.92,58.98,48026.0,50.779,50.8565,50.7532,50.8048,48026.0
2020-04-03 14:25:00,58.98,59.09,58.95,59.08,30372.0,50.8048,50.8996,50.779,50.891,30372.0
2020-04-03 14:30:00,59.01,59.03,58.92,58.98,53609.0,50.8307,50.8479,50.7532,50.8048,53609.0
2020-04-03 14:35:00,58.98,59.08,58.92,59.04,54480.0,50.8048,50.891,50.7532,50.8565,54480.0
2020-04-03 14:40:00,59.03,59.07,58.91,58.98,65173.0,50.8479,50.8824,50.7445,50.8048,65173.0
2020-04-03 14:45:00,58.98,58.99,58.85,58.93,82228.0,50.8048,50.8135,50.6929,50.7618,82228.0
2020-04-03 14:50:00,58.94,59.36,58.93,59.07,42655.0,50.7704,51.1322,50.7618,50.8824,42655.0
2020-04-03 14:55:00,59.09,59.23,59.07,59.17,33422.0,50.8996,51.0202,50.8824,50.9685,33422.0
2020-04-03 15:00:00,59.16,59.27,59.01,59.1,62593.0,50.9599,51.0546,50.8307,50.9082,62593.0
2020-04-03 15:05:00,59.1,59.16,58.99,59.07,66739.0,50.9082,50.9599,50.8135,50.8824,66739.0
2020-04-03 15:10:00,59.05,59.14,58.98,59.05,68985.0,50.8651,50.9427,50.8048,50.8651,68985.0
2020-04-03 15:15:00,59.03,59.3,59.02,59.1,51507.0,50.8479,51.0805,50.8393,50.9082,51507.0
2020-04-03 15:20:00,59.12,59.18,59.0,59.11,69677.0,50.9254,50.9771,50.8221,50.9168,69677.0
2020-04-03 15:25:00,59.09,59.26,59.05,59.21,67461.0,50.8996,51.046,50.8651,51.003,67461.0
2020-04-03 15:30:00,59.19,59.38,59.08,59.12,61203.0,50.9857,51.1494,50.891,50.9254,61203.0
2020-04-03 15:35:00,59.12,59.28,59.06,59.11,110006.0,50.9254,51.0633,50.8738,50.9168,110006.0
2020-04-03 15:40:00,59.12,59.15,58.99,59.03,143340.0,50.9254,50.9513,50.8135,50.8479,143340.0
2020-04-03 15:45:00,59.04,59.44,59.01,59.43,114285.0,50.8565,51.2011,50.8307,51.1925,114285.0
2020-04-03 15:50:00,59.44,59.6,59.27,59.41,176138.0,51.2011,51.3389,51.0546,51.1752,176138.0
2020-04-03 15:55:00,59.38,59.6,59.37,59.55,681340.0,51.1494,51.3389,51.1408,51.2958,681340.0
2020-04-06 09:30:00,62.7,63.18,62.18,62.66,71411.0,54.0092,54.4227,53.5613,53.9748,71411.0
2020-04-06 09:35:00,62.69,62.98,62.37,62.65,37121.0,54.0006,54.2504,53.725,53.9661,37121.0
2020-04-06 09:40:00,62.59,62.74,62.25,62.5,41355.0,53.9145,54.0437,53.6216,53.8369,41355.0
2020-04-06 09:45:00,62.55,62.81,62.26,62.26,17233.0,53.88,54.104,53.6302,53.6302,17233.0
2020-04-06 09:50:00,62.28,62.84,62.26,62.42,29426.0,53.6474,54.1298,53.6302,53.768,29426.0
2020-04-06 09:55:00,62.48,63.2,62.42,63.05,14844.0,53.8197,54.4399,53.768,54.3107,14844.0
2020-04-06 10:00:00,63.05,63.06,62.43,62.99,43244.0,54.3107,54.3193,53.7766,54.259,43244.0
2020-04-06 10:05:00,62.99,63.15,62.79,63.05,15697.0,54.259,54.3968,54.0867,54.3107,15697.0
2020-04-06 10:10:00,62.91,63.17,62.84,62.96,13562.0,54.1901,54.4141,54.1298,54.2332,13562.0
2020-04-06 10:15:00,62.95,63.12,62.86,62.99,11613.0,54.2246,54.371,54.147,54.259,11613.0
2020-04-06 10:20:00,63.04,63.5,62.96,63.4,18224.0,54.3021,54.6983,54.2332,54.6122,18224.0
2020-04-06 10:25:00,63.44,63.67,63.29,63.51,19394.0,54.6466,54.8448,54.5174,54.7069,19394.0
2020-04-06 10:30:00,63.58,63.62,63.26,63.41,16902.0,54.7672,54.8017,54.4916,54.6208,16902.0
2020-04-06 10:35:00,63.33,63.65,63.28,63.58,12273.0,54.5519,54.8275,54.5088,54.7672,12273.0
2020-04-06 10:40:00,63.54,63.72,63.48,63.63,23419.0,54.7328,54.8878,54.6811,54.8103,23419.0
2020-04-06 10:45:00,63.6,63.73,63.53,63.61,18583.0,54.7845,54.8965,54.7242,54.7931,18583.0
2020-04-06 10:50:00,63.61,64.02,63.61,64.02,13345.0,54.7931,55.1463,54.7931,55.1463,13345.0
2020-04-06 10:55:00,63.99,64.34,63.93,64.05,17426.0,55.1204,55.4219,55.0687,55.1721,17426.0
2020-04-06 11:00:00,64.09,64.21,63.97,64.13,10925.0,55.2066,55.3099,55.1032,55.241,10925.0
2020-04-06 11:05:00,64.22,64.23,63.77,63.86,15294.0,55.3185,55.3271,54.9309,55.0084,15294.0
2020-04-06 11:10:00,63.8,64.1,63.78,64.05,11174.0,54.9567,55.2152,54.9395,55.1721,11174.0
2020-04-06 11:15:00,63.99,64.11,63.78,64.01,14950.0,55.1204,55.2238,54.9395,55.1376,14950.0
2020-04-06 11:20:00,63.99,64.22,63.96,64.0,18577.0,55.1204,55.3185,55.0946,55.129,18577.0
2020-04-06 11:25:00,63.97,64.05,63.92,63.95,22339.0,55.1032,55.1721,55.0601,55.086,22339.0
2020-04-06 11:30:00,63.96,64.02,63.8,63.81,11878.0,55.0946,55.1463,54.9567,54.9654,11878.0
2020-04-06 11:35:00,63.84,64.02,63.78,63.97,16536.0,54.9912,55.1463,54.9395,55.1032,16536.0
2020-04-06 11:40:00,63.97,64.02,63.94,63.98,18584.0,55.1032,55.1463,55.0773,55.1118,18584.0
2020-04-06 11:45:00,63.96,64.03,63.84,64.0,51450.0,55.0946,55.1549,54.9912,55.129,51450.0
2020-04-06 11:50:00,64.0,64.01,63.84,63.97,19142.0,55.129,55.1376,54.9912,55.1032,19142.0
2020-04-06 11:55:00,63.96,64.02,63.92,64.02,33734.0,55.0946,55.1463,55.0601,55.1463,33734.0
2020-04-06 12:00:00,64.02,64.19,63.91,64.18,40165.0,55.1463,55.2927,55.0515,55.2841,40165.0
2020-04-06 12:05:00,64.18,64.19,63.89,64.0,11036.0,55.2841,55.2927,55.0343,55.129,11036.0
2020-04-06 12:10:00,64.0,64.19,63.88,64.18,6427.0,55.129,55.2927,55.0257,55.2841,6427.0
2020-04-06 12:15:00,64.18,64.22,64.09,64.13,12156.0,55.2841,55.3185,55.2066,55.241,12156.0
2020-04-06 12:20:00,64.22,64.59,64.21,64.53,12289.0,55.3185,55.6372,55.3099,55.5856,12289.0
2020-04-06 12:25:00,64.53,64.53,64.26,64.38,12402.0,55.5856,55.5856,55.353,55.4564,12402.0
2020-04-06 12:30:00,64.32,64.42,64.09,64.25,12544.0,55.4047,55.4908,55.2066,55.3444,12544.0
2020-04-06 12:35:00,64.24,64.44,64.15,64.31,13335.0,55.3358,55.508,55.2582,55.3961,13335.0
2020-04-06 12:40:00,64.36,64.37,64.09,64.31,8699.0,55.4391,55.4477,55.2066,55.3961,8699.0
2020-04-06 12:45:00,64.27,64.32,64.16,64.22,10142.0,55.3616,55.4047,55.2669,55.3185,10142.0
2020-04-06 12:50:00,64.19,64.28,64.11,64.26,12493.0,55.2927,55.3702,55.2238,55.353,12493.0
2020-04-06 12:55:00,64.22,64.5,64.22,64.5,10202.0,55.3185,55.5597,55.3185,55.5597,10202.0
2020-04-06 13:00:00,64.53,64.56,64.42,64.47,8616.0,55.5856,55.6114,55.4908,55.5339,8616.0
2020-04-06 13:05:00,64.47,64.54,64.43,64.52,13323.0,55.5339,55.5942,55.4994,55.577,13323.0
2020-04-06 13:10:00,64.51,64.61,64.47,64.5,16276.0,55.5683,55.6545,55.5339,55.5597,16276.0
2020-04-06 13:15:00,64.5,64.58,64.45,64.54,7258.0,55.5597,55.6286,55.5167,55.5942,7258.0
2020-04-06 13:20:00,64.57,64.63,64.5,64.63,6568.0,55.62,55.6717,55.5597,55.6717,6568.0
2020-04-06 13:25:00,64.57,64.62,64.46,64.49,11300.0,55.62,55.6631,55.5253,55.5511,11300.0
2020-04-06 13:30:00,64.49,64.57,64.16,64.17,36739.0,55.5511,55.62,55.2669,55.2755,36739.0
2020-04-06 13:35:00,64.16,64.39,64.15,64.26,22746.0,55.2669,55.465,55.2582,55.353,22746.0
2020-04-06 13:40:00,64.26,64.42,64.26,64.42,10493.0,55.353,55.4908,55.353,55.4908,10493.0
2020-04-06 13:45:00,64.37,64.61,64.35,64.53,11651.0,55.4477,55.6545,55.4305,55.5856,11651.0
2020-04-06 13:50:00,64.52,64.58,64.46,64.48,7608.0,55.577,55.6286,55.5253,55.5425,7608.0
2020-04-06 13:55:00,64.48,64.55,64.46,64.5,15965.0,55.5425,55.6028,55.5253,55.5597,15965.0
2020-04-06 14:00:00,64.48,64.51,64.36,64.48,18080.0,55.5425,55.5683,55.4391,55.5425,18080.0
2020-04-06 14:05:00,64.47,64.47,64.31,64.36,30580.0,55.5339,55.5339,55.3961,55.4391,30580.0
2020-04-06 14:10:00,64.36,64.48,64.31,64.38,47580.0,55.4391,55.5425,55.3961,55.4564,47580.0
2020-04-06 14:15:00,64.38,64.43,64.09,64.25,85832.0,55.4564,55.4994,55.2066,55.3444,85832.0
2020-04-06 14:20:00,64.24,64.28,64.11,64.26,100366.0,55.3358,55.3702,55.2238,55.353,100366.0
2020-04-06 14:25:00,64.33,64.38,64.21,64.3,14072.0,55.4133,55.4564,55.3099,55.3874,14072.0
2020-04-06 14:30:00,64.33,64.45,64.19,64.29,8860.0,55.4133,55.5167,55.2927,55.3788,8860.0
2020-04-06 14:35:00,64.31,64.47,64.3,64.43,6369.0,55.3961,55.5339,55.3874,55.4994,6369.0
2020-04-06 14:40:00,64.37,64.54,64.3,64.54,17996.0,55.4477,55.5942,55.3874,55.5942,17996.0
2020-04-06 14:45:00,64.52,64.56,64.41,64.5,9630.0,55.577,55.6114,55.4822,55.5597,9630.0
2020-04-06 14:50:00,64.5,64.5,64.4,64.45,16502.0,55.5597,55.5597,55.4736,55.5167,16502.0
2020-04-06 14:55:00,64.44,64.55,64.43,64.45,11803.0,55.508,55.6028,55.4994,55.5167,11803.0
2020-04-06 15:00:00,64.44,64.63,64.37,64.6,15715.0,55.508,55.6717,55.4477,55.6459,15715.0
2020-04-06 15:05:00,64.59,64.86,64.59,64.75,36694.0,55.6372,55.8698,55.6372,55.7751,36694.0
2020-04-06 15:10:00,64.75,64.78,64.53,64.71,28500.0,55.7751,55.8009,55.5856,55.7406,28500.0
2020-04-06 15:15:00,64.7,64.79,64.51,64.59,25181.0,55.732,55.8095,55.5683,55.6372,25181.0
2020-04-06 15:20:00,64.55,64.65,64.42,64.62,187499.0,55.6028,55.6889,55.4908,55.6631,187499.0
2020-04-06 15:25:00,64.62,64.81,64.52,64.77,41709.0,55.6631,55.8268,55.577,55.7923,41709.0
2020-04-06 15:30:00,64.74,64.85,64.53,64.56,91224.0,55.7665,55.8612,55.5856,55.6114,91224.0
2020-04-06 15:35:00,64.55,64.74,64.5,64.7,52688.0,55.6028,55.7665,55.5597,55.732,52688.0
2020-04-06 15:40:00,64.7,64.77,64.6,64.71,29725.0,55.732,55.7923,55.6459,55.7406,29725.0
2020-04-06 15:45:00,64.71,64.74,64.3,64.64,37900.0,55.7406,55.7665,55.3874,55.6803,37900.0
2020-04-06 15:50:00,64.66,65.73,64.65,65.53,130580.0,55.6975,56.6192,55.6889,56.447,130580.0
2020-04-06 15:55:00,65.56,65.69,65.21,65.3,192852.0,56.4728,56.5848,56.1713,56.2488,192852.0
2020-04-07 09:30:00,68.25,68.8,67.86,68.13,99933.0,58.7899,59.2637,58.454,58.6866,99933.0
2020-04-07 09:35:00,68.12,68.23,67.62,67.82,42332.0,58.678,58.7727,58.2473,58.4195,42332.0
2020-04-07 09:40:00,67.78,68.29,67.22,67.66,37712.0,58.3851,58.8244,57.9027,58.2817,37712.0
2020-04-07 09:45:00,67.67,68.13,67.32,67.52,35242.0,58.2903,58.6866,57.9888,58.1611,35242.0
2020-04-07 09:50:00,67.53,67.98,67.42,67.78,43683.0,58.1697,58.5574,58.075,58.3851,43683.0
2020-04-07 09:55:00,67.78,68.11,67.68,68.03,63729.0,58.3851,58.6693,58.2989,58.6004,63729.0
2020-04-07 10:00:00,67.95,68.17,67.35,67.51,60921.0,58.5315,58.721,58.0147,58.1525,60921.0
2020-04-07 10:05:00,67.46,67.59,66.85,66.96,26972.0,58.1094,58.2214,57.584,57.6787,26972.0
2020-04-07 10:10:00,66.98,67.26,66.81,66.83,32082.0,57.696,57.9372,57.5495,57.5668,32082.0
2020-04-07 10:15:00,66.74,67.23,66.24,67.04,19618.0,57.4892,57.9113,57.0585,57.7477,19618.0
2020-04-07 10:20:00,67.13,67.2,66.74,67.06,37621.0,57.8252,57.8855,57.4892,57.7649,37621.0
2020-04-07 10:25:00,66.98,67.2,66.75,66.97,16206.0,57.696,57.8855,57.4979,57.6874,16206.0
2020-04-07 10:30:00,66.85,67.38,66.79,67.33,21388.0,57.584,58.0405,57.5323,57.9975,21388.0
2020-04-07 10:35:00,67.24,67.28,66.71,66.81,28952.0,57.9199,57.9544,57.4634,57.5495,28952.0
2020-04-07 10:40:00,66.77,67.15,66.54,66.63,31577.0,57.5151,57.8424,57.317,57.3945,31577.0
2020-04-07 10:45:00,66.57,66.72,65.89,65.96,31654.0,57.3428,57.472,56.7571,56.8174,31654.0
2020-04-07 10:50:00,65.96,66.09,65.7,65.92,37982.0,56.8174,56.9293,56.5934,56.7829,37982.0
2020-04-07 10:55:00,65.92,66.21,65.8,65.97,17888.0,56.7829,57.0327,56.6795,56.826,17888.0
2020-04-07 11:00:00,66.07,66.16,65.79,66.08,34964.0,56.9121,56.9896,56.6709,56.9207,34964.0
2020-04-07 11:05:00,66.05,66.38,66.04,66.19,18297.0,56.8949,57.1791,56.8863,57.0155,18297.0
2020-04-07 11:10:00,66.22,66.43,66.09,66.28,21395.0,57.0413,57.2222,56.9293,57.093,21395.0
2020-04-07 11:15:00,66.24,66.59,66.18,66.23,22809.0,57.0585,57.36,57.0069,57.0499,22809.0
2020-04-07 11:20:00,66.26,66.35,65.91,66.28,58921.0,57.0758,57.1533,56.7743,57.093,58921.0
2020-04-07 11:25:00,66.3,66.61,66.03,66.57,29304.0,57.1102,57.3773,56.8777,57.3428,29304.0
2020-04-07 11:30:00,66.57,66.86,66.56,66.82,11385.0,57.3428,57.5926,57.3342,57.5582,11385.0
2020-04-07 11:35:00,66.86,67.18,66.82,67.18,12732.0,57.5926,57.8683,57.5582,57.8683,12732.0
2020-04-07 11:40:00,67.2,67.24,66.69,66.74,105269.0,57.8855,57.9199,57.4462,57.4892,105269.0
2020-04-07 11:45:00,66.73,66.8,66.51,66.63,22389.0,57.4806,57.5409,57.2911,57.3945,22389.0
2020-04-07 11:50:00,66.63,66.74,66.47,66.72,9163.0,57.3945,57.4892,57.2567,57.472,9163.0
2020-04-07 11:55:00,66.64,66.81,66.31,66.4,17984.0,57.4031,57.5495,57.1188,57.1964,17984.0
2020-04-07 12:00:00,66.43,66.67,66.43,66.65,15242.0,57.2222,57.4289,57.2222,57.4117,15242.0
2020-04-07 12:05:00,66.68,67.08,66.68,67.06,14810.0,57.4376,57.7821,57.4376,57.7649,14810.0
2020-04-07 12:10:00,67.08,67.08,66.69,66.78,12653.0,57.7821,57.7821,57.4462,57.5237,12653.0
2020-04-07 12:15:00,66.89,67.0,66.73,66.76,23150.0,57.6184,57.7132,57.4806,57.5065,23150.0
2020-04-07 12:20:00,66.83,66.83,66.44,66.47,21104.0,57.5668,57.5668,57.2308,57.2567,21104.0
2020-04-07 12:25:00,66.48,66.6,66.25,66.42,18705.0,57.2653,57.3686,57.0672,57.2136,18705.0
2020-04-07 12:30:00,66.41,66.5,66.28,66.5,20915.0,57.205,57.2825,57.093,57.2825,20915.0
2020-04-07 12:35:00,66.51,66.74,66.39,66.58,44845.0,57.2911,57.4892,57.1878,57.3514,44845.0
2020-04-07 12:40:00,66.6,66.8,66.43,66.73,23061.0,57.3686,57.5409,57.2222,57.4806,23061.0
2020-04-07 12:45:00,66.75,66.83,66.65,66.72,13709.0,57.4979,57.5668,57.4117,57.472,13709.0
2020-04-07 12:50:00,66.68,66.72,66.49,66.62,11697.0,57.4376,57.472,57.2739,57.3859,11697.0
2020-04-07 12:55:00,66.6,66.76,66.45,66.54,13422.0,57.3686,57.5065,57.2394,57.317,13422.0
2020-04-07 13:00:00,66.56,66.66,66.48,66.5,21051.0,57.3342,57.4203,57.2653,57.2825,21051.0
2020-04-07 13:05:00,66.5,66.6,66.45,66.51,64526.0,57.2825,57.3686,57.2394,57.2911,64526.0
2020-04-07 13:10:00,66.51,66.67,66.41,66.54,39721.0,57.2911,57.4289,57.205,57.317,39721.0
2020-04-07 13:15:00,66.56,66.57,66.38,66.45,32133.0,57.3342,57.3428,57.1791,57.2394,32133.0
2020-04-07 13:20:00,66.42,66.43,65.98,66.22,20683.0,57.2136,57.2222,56.8346,57.0413,20683.0
2020-04-07 13:25:00,66.28,66.39,66.13,66.3,12839.0,57.093,57.1878,56.9638,57.1102,12839.0
2020-04-07 13:30:00,66.31,66.34,66.15,66.23,29819.0,57.1188,57.1447,56.981,57.0499,29819.0
2020-04-07 13:35:00,66.25,66.27,66.09,66.09,16280.0,57.0672,57.0844,56.9293,56.9293,16280.0
2020-04-07 13:40:00,66.1,66.24,66.06,66.13,22036.0,56.9379,57.0585,56.9035,56.9638,22036.0
2020-04-07 13:45:00,66.13,66.33,66.11,66.12,11973.0,56.9638,57.1361,56.9466,56.9552,11973.0
2020-04-07 13:50:00,66.12,66.2,65.96,66.2,36269.0,56.9552,57.0241,56.8174,57.0241,36269.0
2020-04-07 13:55:00,66.21,66.4,66.11,66.29,37754.0,57.0327,57.1964,56.9466,57.1016,37754.0
2020-04-07 14:00:00,66.3,66.31,66.1,66.13,20607.0,57.1102,57.1188,56.9379,56.9638,20607.0
2020-04-07 14:05:00,66.1,66.24,65.88,66.21,26854.0,56.9379,57.0585,56.7484,57.0327,26854.0
2020-04-07 14:10:00,66.23,66.37,65.94,65.94,11829.0,57.0499,57.1705,56.8001,56.8001,11829.0
2020-04-07 14:15:00,65.9,65.99,65.62,65.73,29015.0,56.7657,56.8432,56.5245,56.6192,29015.0
2020-04-07 14:20:00,65.78,65.99,65.69,65.76,12295.0,56.6623,56.8432,56.5848,56.6451,12295.0
2020-04-07 14:25:00,65.78,65.95,65.69,65.74,20866.0,56.6623,56.8087,56.5848,56.6278,20866.0
2020-04-07 14:30:00,65.76,65.95,65.68,65.68,10919.0,56.6451,56.8087,56.5762,56.5762,10919.0
2020-04-07 14:35:00,65.7,65.84,65.56,65.59,26885.0,56.5934,56.714,56.4728,56.4986,26885.0
2020-04-07 14:40:00,65.58,65.61,65.16,65.25,26959.0,56.49,56.5159,56.1282,56.2058,26959.0
2020-04-07 14:45:00,65.23,65.56,65.21,65.44,23627.0,56.1885,56.4728,56.1713,56.3694,23627.0
2020-04-07 14:50:00,65.44,65.5,64.92,65.04,51542.0,56.3694,56.4211,55.9215,56.0249,51542.0
2020-04-07 14:55:00,65.09,65.24,64.96,65.06,21061.0,56.0679,56.1972,55.956,56.0421,21061.0
2020-04-07 15:00:00,65.01,65.4,65.01,65.36,22144.0,55.999,56.335,55.999,56.3005,22144.0
2020-04-07 15:05:00,65.35,65.71,65.3,65.7,48374.0,56.2919,56.602,56.2488,56.5934,48374.0
2020-04-07 15:10:00,65.67,65.82,65.55,65.69,26493.0,56.5676,56.6968,56.4642,56.5848,26493.0
2020-04-07 15:15:00,65.67,65.7,65.16,65.23,38718.0,56.5676,56.5934,56.1282,56.1885,38718.0
2020-04-07 15:20:00,65.25,65.38,65.03,65.15,57773.0,56.2058,56.3177,56.0163,56.1196,57773.0
2020-04-07 15:25:00,65.16,65.57,65.12,65.13,48843.0,56.1282,56.4814,56.0938,56.1024,48843.0
2020-04-07 15:30:00,65.16,65.76,65.05,65.54,62286.0,56.1282,56.6451,56.0335,56.4556,62286.0
2020-04-07 15:35:00,65.55,65.85,65.45,65.74,75846.0,56.4642,56.7226,56.378,56.6278,75846.0
2020-04-07 15:40:00,65.72,65.87,65.61,65.81,49693.0,56.6106,56.7398,56.5159,56.6881,49693.0
2020-04-07 15:45:00,65.78,66.19,65.73,66.19,114279.0,56.6623,57.0155,56.6192,57.0155,114279.0
2020-04-07 15:50:00,66.24,66.25,64.64,65.27,207293.0,57.0585,57.0672,55.6803,56.223,207293.0
2020-04-07 15:55:00,65.3,65.44,64.75,64.88,219278.0,56.2488,56.3694,55.7751,55.8871,219278.0
2020-04-08 09:30:00,65.33,66.26,64.81,65.38,46417.0,56.2747,57.0758,55.8268,56.3177,46417.0
2020-04-08 09:35:00,65.38,65.4,64.61,65.16,58093.0,56.3177,56.335,55.6545,56.1282,58093.0
2020-04-08 09:40:00,65.17,65.34,64.81,64.92,4392.0,56.1369,56.2833,55.8268,55.9215,4392.0
2020-04-08 09:45:00,64.92,65.11,64.17,64.24,29030.0,55.9215,56.0852,55.2755,55.3358,29030.0
2020-04-08 09:50:00,64.18,64.74,64.18,64.48,12802.0,55.2841,55.7665,55.2841,55.5425,12802.0
2020-04-08 09:55:00,64.56,64.72,64.41,64.48,11389.0,55.6114,55.7492,55.4822,55.5425,11389.0
2020-04-08 10:00:00,64.45,64.65,64.28,64.33,18307.0,55.5167,55.6889,55.3702,55.4133,18307.0
2020-04-08 10:05:00,64.23,64.38,63.93,64.01,16101.0,55.3271,55.4564,55.0687,55.1376,16101.0
2020-04-08 10:10:00,64.01,64.3,64.0,64.22,31392.0,55.1376,55.3874,55.129,55.3185,31392.0
2020-04-08 10:15:00,64.2,64.49,64.08,64.45,16027.0,55.3013,55.5511,55.1979,55.5167,16027.0
2020-04-08 10:20:00,64.39,64.59,64.32,64.47,14447.0,55.465,55.6372,55.4047,55.5339,14447.0
2020-04-08 10:25:00,64.53,64.78,64.47,64.78,21005.0,55.5856,55.8009,55.5339,55.8009,21005.0
2020-04-08 10:30:00,64.78,65.06,64.75,65.06,11280.0,55.8009,56.0421,55.7751,56.0421,11280.0
2020-04-08 10:35:00,65.05,65.08,64.8,64.92,16393.0,56.0335,56.0593,55.8181,55.9215,16393.0
2020-04-08 10:40:00,64.95,64.95,64.68,64.75,16671.0,55.9473,55.9473,55.7148,55.7751,16671.0
2020-04-08 10:45:00,64.76,64.98,64.73,64.84,11906.0,55.7837,55.9732,55.7578,55.8526,11906.0
2020-04-08 10:50:00,64.91,65.1,64.88,64.93,12695.0,55.9129,56.0766,55.8871,55.9301,12695.0
2020-04-08 10:55:00,64.91,65.11,64.71,65.04,26862.0,55.9129,56.0852,55.7406,56.0249,26862.0
2020-04-08 11:00:00,65.03,65.36,65.03,65.33,41267.0,56.0163,56.3005,56.0163,56.2747,41267.0
2020-04-08 11:05:00,65.31,65.6,65.3,65.6,30029.0,56.2574,56.5073,56.2488,56.5073,30029.0
2020-04-08 11:10:00,65.59,66.17,65.59,66.0,27365.0,56.4986,56.9982,56.4986,56.8518,27365.0
2020-04-08 11:15:00,65.97,65.97,65.51,65.56,32739.0,56.826,56.826,56.4297,56.4728,32739.0
2020-04-08 11:20:00,65.6,66.13,65.6,66.03,48180.0,56.5073,56.9638,56.5073,56.8777,48180.0
2020-04-08 11:25:00,65.99,66.41,65.75,65.88,31943.0,56.8432,57.205,56.6365,56.7484,31943.0
2020-04-08 11:30:00,65.91,65.98,65.67,65.86,18810.0,56.7743,56.8346,56.5676,56.7312,18810.0
2020-04-08 11:35:00,65.84,65.87,65.65,65.86,35883.0,56.714,56.7398,56.5503,56.7312,35883.0
2020-04-08 11:40:00,65.86,65.93,65.53,65.53,32028.0,56.7312,56.7915,56.447,56.447,32028.0
2020-04-08 11:45:00,65.56,65.68,65.47,65.54,25808.0,56.4728,56.5762,56.3953,56.4556,25808.0
2020-04-08 11:50:00,65.51,65.51,65.31,65.37,23647.0,56.4297,56.4297,56.2574,56.3091,23647.0
2020-04-08 11:55:00,65.38,65.54,65.26,65.41,21012.0,56.3177,56.4556,56.2144,56.3436,21012.0
2020-04-08 12:00:00,65.41,65.42,65.11,65.25,16671.0,56.3436,56.3522,56.0852,56.2058,16671.0
2020-04-08 12:05:00,65.25,65.32,65.14,65.21,16073.0,56.2058,56.2661,56.111,56.1713,16073.0
2020-04-08 12:10:00,65.2,65.45,64.88,64.94,72367.0,56.1627,56.378,55.8871,55.9387,72367.0
2020-04-08 12:15:00,64.93,65.49,64.93,65.23,16798.0,55.9301,56.4125,55.9301,56.1885,16798.0
2020-04-08 12:20:00,65.21,65.32,65.15,65.23,12439.0,56.1713,56.2661,56.1196,56.1885,12439.0
2020-04-08 12:25:00,65.22,65.22,64.97,65.06,22640.0,56.1799,56.1799,55.9646,56.0421,22640.0
2020-04-08 12:30:00,65.07,65.23,65.04,65.14,9093.0,56.0507,56.1885,56.0249,56.111,9093.0
2020-04-08 12:35:00,65.21,65.47,64.96,65.41,18702.0,56.1713,56.3953,55.956,56.3436,18702.0
2020-04-08 12:40:00,65.45,65.45,64.96,65.03,20064.0,56.378,56.378,55.956,56.0163,20064.0
2020-04-08 12:45:00,64.98,65.16,64.95,65.15,14335.0,55.9732,56.1282,55.9473,56.1196,14335.0
2020-04-08 12:50:00,65.04,65.1,64.91,65.0,20376.0,56.0249,56.0766,55.9129,55.9904,20376.0
2020-04-08 12:55:00,65.0,65.2,64.98,65.0,12382.0,55.9904,56.1627,55.9732,55.9904,12382.0
2020-04-08 13:00:00,65.02,65.13,64.98,65.08,16466.0,56.0076,56.1024,55.9732,56.0593,16466.0
2020-04-08 13:05:00,65.05,65.2,64.99,64.99,11668.0,56.0335,56.1627,55.9818,55.9818,11668.0
2020-04-08 13:10:00,64.99,65.01,64.73,64.86,14999.0,55.9818,55.999,55.7578,55.8698,14999.0
2020-04-08 13:15:00,64.89,65.02,64.87,64.93,41124.0,55.8957,56.0076,55.8784,55.9301,41124.0
2020-04-08 13:20:00,64.97,65.18,64.93,65.11,109476.0,55.9646,56.1455,55.9301,56.0852,109476.0
2020-04-08 13:25:00,65.11,65.15,64.84,64.84,36694.0,56.0852,56.1196,55.8526,55.8526,36694.0
2020-04-08 13:30:00,64.89,65.06,64.87,64.97,39165.0,55.8957,56.0421,55.8784,55.9646,39165.0
2020-04-08 13:35:00,64.95,64.98,64.65,64.72,39459.0,55.9473,55.9732,55.6889,55.7492,39459.0
2020-04-08 13:40:00,64.74,64.8,64.54,64.55,18434.0,55.7665,55.8181,55.5942,55.6028,18434.0
2020-04-08 13:45:00,64.54,64.77,64.51,64.68,18321.0,55.5942,55.7923,55.5683,55.7148,18321.0
2020-04-08 13:50:00,64.69,64.82,64.68,64.74,13581.0,55.7234,55.8354,55.7148,55.7665,13581.0
2020-04-08 13:55:00,64.74,64.74,64.55,64.57,30764.0,55.7665,55.7665,55.6028,55.62,30764.0
2020-04-08 14:00:00,64.58,64.89,64.5,64.83,16897.0,55.6286,55.8957,55.5597,55.844,16897.0
2020-04-08 14:05:00,64.86,64.95,64.74,64.94,17334.0,55.8698,55.9473,55.7665,55.9387,17334.0
2020-04-08 14:10:00,64.95,65.04,64.84,64.85,52882.0,55.9473,56.0249,55.8526,55.8612,52882.0
2020-04-08 14:15:00,64.87,65.0,64.82,64.84,14864.0,55.8784,55.9904,55.8354,55.8526,14864.0
2020-04-08 14:20:00,64.84,65.16,64.84,65.13,31708.0,55.8526,56.1282,55.8526,56.1024,31708.0
2020-04-08 14:25:00,65.12,65.16,65.01,65.05,16512.0,56.0938,56.1282,55.999,56.0335,16512.0
2020-04-08 14:30:00,65.05,65.22,65.0,65.14,21678.0,56.0335,56.1799,55.9904,56.111,21678.0
2020-04-08 14:35:00,65.12,65.14,65.05,65.05,19013.0,56.0938,56.111,56.0335,56.0335,19013.0
2020-04-08 14:40:00,65.06,65.17,64.9,64.9,38465.0,56.0421,56.1369,55.9043,55.9043,38465.0
2020-04-08 14:45:00,64.91,65.04,64.79,64.79,35800.0,55.9129,56.0249,55.8095,55.8095,35800.0
2020-04-08 14:50:00,64.82,65.16,64.8,65.13,19015.0,55.8354,56.1282,55.8181,56.1024,19015.0
2020-04-08 14:55:00,65.1,65.16,64.99,65.05,21542.0,56.0766,56.1282,55.9818,56.0335,21542.0
2020-04-08 15:00:00,65.05,65.31,64.95,65.31,25785.0,56.0335,56.2574,55.9473,56.2574,25785.0
2020-04-08 15:05:00,65.34,65.39,65.17,65.35,17781.0,56.2833,56.3264,56.1369,56.2919,17781.0
2020-04-08 15:10:00,65.35,65.39,65.13,65.21,25214.0,56.2919,56.3264,56.1024,56.1713,25214.0
2020-04-08 15:15:00,65.23,65.41,65.21,65.36,22767.0,56.1885,56.3436,56.1713,56.3005,22767.0
2020-04-08 15:20:00,65.36,65.44,65.13,65.17,30000.0,56.3005,56.3694,56.1024,56.1369,30000.0
2020-04-08 15:25:00,65.19,65.34,65.19,65.22,25676.0,56.1541,56.2833,56.1541,56.1799,25676.0
2020-04-08 15:30:00,65.21,65.46,65.04,65.1,33807.0,56.1713,56.3867,56.0249,56.0766,33807.0
2020-04-08 15:35:00,65.12,65.23,64.93,65.02,70738.0,56.0938,56.1885,55.9301,56.0076,70738.0
2020-04-08 15:40:00,64.99,65.16,64.85,65.08,69732.0,55.9818,56.1282,55.8612,56.0593,69732.0
2020-04-08 15:45:00,65.03,65.1,64.88,64.96,64429.0,56.0163,56.0766,55.8871,55.956,64429.0
2020-04-08 15:50:00,64.98,65.46,64.98,65.15,111331.0,55.9732,56.3867,55.9732,56.1196,111331.0
2020-04-08 15:55:00,65.2,65.27,64.95,65.04,143797.0,56.1627,56.223,55.9473,56.0249,143797.0
2020-04-09 09:30:00,66.13,66.78,65.9,66.2,61120.0,56.9638,57.5237,56.7657,57.0241,61120.0
2020-04-09 09:35:00,66.11,67.69,66.11,67.12,52726.0,56.9466,58.3076,56.9466,57.8166,52726.0
2020-04-09 09:40:00,66.89,67.34,66.71,67.14,15280.0,57.6184,58.0061,57.4634,57.8338,15280.0
2020-04-09 09:45:00,67.34,67.57,67.03,67.38,33735.0,58.0061,58.2042,57.739,58.0405,33735.0
2020-04-09 09:50:00,67.24,67.67,67.18,67.67,42886.0,57.9199,58.2903,57.8683,58.2903,42886.0
2020-04-09 09:55:00,67.64,67.68,67.2,67.37,62822.0,58.2645,58.2989,57.8855,58.0319,62822.0
2020-04-09 10:00:00,67.45,67.45,66.88,66.89,46618.0,58.1008,58.1008,57.6098,57.6184,46618.0
2020-04-09 10:05:00,66.88,66.88,66.32,66.48,29720.0,57.6098,57.6098,57.1275,57.2653,29720.0
2020-04-09 10:10:00,66.46,66.73,66.33,66.55,33024.0,57.248,57.4806,57.1361,57.3256,33024.0
2020-04-09 10:15:00,66.59,66.62,66.04,66.12,62248.0,57.36,57.3859,56.8863,56.9552,62248.0
2020-04-09 10:20:00,66.14,66.22,65.8,65.97,60216.0,56.9724,57.0413,56.6795,56.826,60216.0
2020-04-09 10:25:00,66.11,66.49,65.99,66.33,19277.0,56.9466,57.2739,56.8432,57.1361,19277.0
2020-04-09 10:30:00,66.38,66.39,66.0,66.24,26959.0,57.1791,57.1878,56.8518,57.0585,26959.0
2020-04-09 10:35:00,66.25,66.35,66.03,66.3,35811.0,57.0672,57.1533,56.8777,57.1102,35811.0
2020-04-09 10:40:00,66.32,66.33,65.74,66.03,33433.0,57.1275,57.1361,56.6278,56.8777,33433.0
2020-04-09 10:45:00,66.04,66.57,65.94,66.36,21317.0,56.8863,57.3428,56.8001,57.1619,21317.0
2020-04-09 10:50:00,66.38,66.53,66.13,66.2,22093.0,57.1791,57.3083,56.9638,57.0241,22093.0
2020-04-09 10:55:00,66.24,66.54,66.24,66.44,19822.0,57.0585,57.317,57.0585,57.2308,19822.0
2020-04-09 11:00:00,66.45,66.45,66.17,66.25,39950.0,57.2394,57.2394,56.9982,57.0672,39950.0
2020-04-09 11:05:00,66.28,66.59,66.13,66.58,15221.0,57.093,57.36,56.9638,57.3514,15221.0
2020-04-09 11:10:00,66.62,66.66,66.35,66.53,11881.0,57.3859,57.4203,57.1533,57.3083,11881.0
2020-04-09 11:15:00,66.52,66.52,65.88,65.98,8971.0,57.2997,57.2997,56.7484,56.8346,8971.0
2020-04-09 11:20:00,66.04,66.22,65.79,65.9,11612.0,56.8863,57.0413,56.6709,56.7657,11612.0
2020-04-09 11:25:00,65.92,66.29,65.81,66.19,12628.0,56.7829,57.1016,56.6881,57.0155,12628.0
2020-04-09 11:30:00,66.15,66.23,65.84,65.89,7554.0,56.981,57.0499,56.714,56.7571,7554.0
2020-04-09 11:35:00,66.02,66.39,65.91,66.24,8808.0,56.869,57.1878,56.7743,57.0585,8808.0
2020-04-09 11:40:00,66.24,66.28,66.06,66.2,12358.0,57.0585,57.093,56.9035,57.0241,12358.0
2020-04-09 11:45:00,66.23,66.42,66.16,66.4,17796.0,57.0499,57.2136,56.9896,57.1964,17796.0
2020-04-09 11:50:00,66.4,66.53,66.23,66.39,8225.0,57.1964,57.3083,57.0499,57.1878,8225.0
2020-04-09 11:55:00,66.35,66.54,66.21,66.5,7800.0,57.1533,57.317,57.0327,57.2825,7800.0
2020-04-09 12:00:00,66.51,66.66,66.44,66.65,14792.0,57.2911,57.4203,57.2308,57.4117,14792.0
2020-04-09 12:05:00,66.66,66.69,66.48,66.69,9905.0,57.4203,57.4462,57.2653,57.4462,9905.0
2020-04-09 12:10:00,66.7,66.7,66.42,66.61,6596.0,57.4548,57.4548,57.2136,57.3773,6596.0
2020-04-09 12:15:00,66.55,66.69,66.48,66.65,8854.0,57.3256,57.4462,57.2653,57.4117,8854.0
2020-04-09 12:20:00,66.63,66.7,66.54,66.56,9793.0,57.3945,57.4548,57.317,57.3342,9793.0
2020-04-09 12:25:00,66.58,66.61,66.29,66.36,18534.0,57.3514,57.3773,57.1016,57.1619,18534.0
2020-04-09 12:30:00,66.37,66.5,66.31,66.4,13457.0,57.1705,57.2825,57.1188,57.1964,13457.0
2020-04-09 12:35:00,66.41,66.71,66.27,66.71,11377.0,57.205,57.4634,57.0844,57.4634,11377.0
2020-04-09 12:40:00,66.67,66.87,66.64,66.74,14561.0,57.4289,57.6012,57.4031,57.4892,14561.0
2020-04-09 12:45:00,66.77,67.06,66.69,66.9,14489.0,57.5151,57.7649,57.4462,57.6271,14489.0
2020-04-09 12:50:00,66.9,67.06,66.8,66.96,6910.0,57.6271,57.7649,57.5409,57.6787,6910.0
2020-04-09 12:55:00,66.99,67.15,66.9,66.92,19024.0,57.7046,57.8424,57.6271,57.6443,19024.0
2020-04-09 13:00:00,66.94,67.21,66.91,67.11,8612.0,57.6615,57.8941,57.6357,57.808,8612.0
2020-04-09 13:05:00,67.1,67.21,67.09,67.16,11310.0,57.7993,57.8941,57.7907,57.851,11310.0
2020-04-09 13:10:00,67.15,67.19,67.0,67.15,13141.0,57.8424,57.8769,57.7132,57.8424,13141.0
2020-04-09 13:15:00,67.15,67.43,67.09,67.38,17296.0,57.8424,58.0836,57.7907,58.0405,17296.0
2020-04-09 13:20:00,67.35,67.51,67.32,67.42,15913.0,58.0147,58.1525,57.9888,58.075,15913.0
2020-04-09 13:25:00,67.41,67.47,67.29,67.42,11728.0,58.0664,58.1181,57.963,58.075,11728.0
2020-04-09 13:30:00,67.41,67.5,67.21,67.42,17177.0,58.0664,58.1439,57.8941,58.075,17177.0
2020-04-09 13:35:00,67.4,67.41,67.03,67.03,23425.0,58.0578,58.0664,57.739,57.739,23425.0
2020-04-09 13:40:00,67.05,67.23,67.05,67.13,8566.0,57.7563,57.9113,57.7563,57.8252,8566.0
2020-04-09 13:45:00,67.14,67.18,66.93,66.94,19009.0,57.8338,57.8683,57.6529,57.6615,19009.0
2020-04-09 13:50:00,66.91,67.24,66.84,67.05,16597.0,57.6357,57.9199,57.5754,57.7563,16597.0
2020-04-09 13:55:00,67.09,67.16,66.91,67.03,19717.0,57.7907,57.851,57.6357,57.739,19717.0
2020-04-09 14:00:00,67.02,67.02,66.62,66.72,53803.0,57.7304,57.7304,57.3859,57.472,53803.0
2020-04-09 14:05:00,66.73,66.92,66.64,66.78,35987.0,57.4806,57.6443,57.4031,57.5237,35987.0
2020-04-09 14:10:00,66.8,67.03,66.8,66.86,21832.0,57.5409,57.739,57.5409,57.5926,21832.0
2020-04-09 14:15:00,66.86,66.92,66.55,66.67,16988.0,57.5926,57.6443,57.3256,57.4289,16988.0
2020-04-09 14:20:00,66.65,66.65,66.32,66.5,21432.0,57.4117,57.4117,57.1275,57.2825,21432.0
2020-04-09 14:25:00,66.48,66.55,66.04,66.12,30685.0,57.2653,57.3256,56.8863,56.9552,30685.0
2020-04-09 14:30:00,66.15,66.51,66.13,66.24,18764.0,56.981,57.2911,56.9638,57.0585,18764.0
2020-04-09 14:35:00,66.23,66.52,66.1,66.52,39976.0,57.0499,57.2997,56.9379,57.2997,39976.0
2020-04-09 14:40:00,66.56,66.64,66.29,66.44,16274.0,57.3342,57.4031,57.1016,57.2308,16274.0
2020-04-09 14:45:00,66.42,66.5,66.12,66.23,23460.0,57.2136,57.2825,56.9552,57.0499,23460.0
2020-04-09 14:50:00,66.25,66.39,65.83,65.84,24431.0,57.0672,57.1878,56.7054,56.714,24431.0
2020-04-09 14:55:00,65.81,66.1,65.79,66.1,21446.0,56.6881,56.9379,56.6709,56.9379,21446.0
2020-04-09 15:00:00,66.07,66.16,65.91,66.09,20380.0,56.9121,56.9896,56.7743,56.9293,20380.0
2020-04-09 15:05:00,66.02,66.41,65.98,66.39,18855.0,56.869,57.205,56.8346,57.1878,18855.0
2020-04-09 15:10:00,66.42,66.52,66.27,66.36,18037.0,57.2136,57.2997,57.0844,57.1619,18037.0
2020-04-09 15:15:00,66.38,66.48,66.19,66.33,26543.0,57.1791,57.2653,57.0155,57.1361,26543.0
2020-04-09 15:20:00,66.33,66.36,66.0,66.09,26910.0,57.1361,57.1619,56.8518,56.9293,26910.0
2020-04-09 15:25:00,66.11,66.38,66.04,66.36,27422.0,56.9466,57.1791,56.8863,57.1619,27422.0
2020-04-09 15:30:00,66.37,66.86,66.37,66.84,40274.0,57.1705,57.5926,57.1705,57.5754,40274.0
2020-04-09 15:35:00,66.87,66.89,66.46,66.72,34146.0,57.6012,57.6184,57.248,57.472,34146.0
2020-04-09 15:40:00,66.72,66.94,66.65,66.7,34882.0,57.472,57.6615,57.4117,57.4548,34882.0
2020-04-09 15:45:00,66.7,66.79,66.3,66.3,35523.0,57.4548,57.5323,57.1102,57.1102,35523.0
2020-04-09 15:50:00,66.3,66.94,66.15,66.85,60018.0,57.1102,57.6615,56.981,57.584,60018.0
2020-04-09 15:55:00,66.85,66.96,66.46,66.51,148322.0,57.584,57.6787,57.248,57.2911,148322.0
2020-04-13 09:30:00,65.71,65.74,64.88,65.07,69985.0,56.602,56.6278,55.8871,56.0507,69985.0
2020-04-13 09:35:00,64.98,65.5,64.91,65.5,18089.0,55.9732,56.4211,55.9129,56.4211,18089.0
2020-04-13 09:40:00,65.66,65.75,64.95,64.95,18349.0,56.5589,56.6365,55.9473,55.9473,18349.0
2020-04-13 09:45:00,64.95,65.08,64.63,64.82,19254.0,55.9473,56.0593,55.6717,55.8354,19254.0
2020-04-13 09:50:00,64.82,65.05,64.37,64.44,28157.0,55.8354,56.0335,55.4477,55.508,28157.0
2020-04-13 09:55:00,64.45,64.84,64.34,64.34,12815.0,55.5167,55.8526,55.4219,55.4219,12815.0
2020-04-13 10:00:00,64.37,64.86,64.32,64.76,10724.0,55.4477,55.8698,55.4047,55.7837,10724.0
2020-04-13 10:05:00,64.8,65.02,64.62,64.88,18777.0,55.8181,56.0076,55.6631,55.8871,18777.0
2020-04-13 10:10:00,64.84,64.84,64.53,64.73,7081.0,55.8526,55.8526,55.5856,55.7578,7081.0
2020-04-13 10:15:00,64.72,64.72,64.2,64.4,14694.0,55.7492,55.7492,55.3013,55.4736,14694.0
2020-04-13 10:20:00,64.37,64.55,64.04,64.04,17923.0,55.4477,55.6028,55.1635,55.1635,17923.0
2020-04-13 10:25:00,64.01,64.47,63.99,64.3,14759.0,55.1376,55.5339,55.1204,55.3874,14759.0
2020-04-13 10:30:00,64.35,64.52,64.09,64.4,9010.0,55.4305,55.577,55.2066,55.4736,9010.0
2020-04-13 10:35:00,64.35,64.36,63.91,64.03,14416.0,55.4305,55.4391,55.0515,55.1549,14416.0
2020-04-13 10:40:00,64.04,64.11,63.88,63.88,17351.0,55.1635,55.2238,55.0257,55.0257,17351.0
2020-04-13 10:45:00,63.86,64.12,63.84,64.0,17170.0,55.0084,55.2324,54.9912,55.129,17170.0
2020-04-13 10:50:00,63.99,63.99,63.75,63.81,10388.0,55.1204,55.1204,54.9137,54.9654,10388.0
2020-04-13 10:55:00,63.78,63.93,63.66,63.83,6870.0,54.9395,55.0687,54.8362,54.9826,6870.0
2020-04-13 11:00:00,63.65,63.82,63.59,63.7,9580.0,54.8275,54.974,54.7759,54.8706,9580.0
2020-04-13 11:05:00,63.7,63.73,63.51,63.65,12155.0,54.8706,54.8965,54.7069,54.8275,12155.0
2020-04-13 11:10:00,63.65,63.79,63.59,63.64,15622.0,54.8275,54.9481,54.7759,54.8189,15622.0
2020-04-13 11:15:00,63.68,63.85,63.61,63.8,8462.0,54.8534,54.9998,54.7931,54.9567,8462.0
2020-04-13 11:20:00,63.78,63.98,63.65,63.95,13689.0,54.9395,55.1118,54.8275,55.086,13689.0
2020-04-13 11:25:00,63.94,64.22,63.87,64.22,9443.0,55.0773,55.3185,55.017,55.3185,9443.0
2020-04-13 11:30:00,64.21,64.22,63.86,63.98,13197.0,55.3099,55.3185,55.0084,55.1118,13197.0
2020-04-13 11:35:00,63.97,64.14,63.88,63.99,10243.0,55.1032,55.2496,55.0257,55.1204,10243.0
2020-04-13 11:40:00,63.99,63.99,63.76,63.83,8473.0,55.1204,55.1204,54.9223,54.9826,8473.0
2020-04-13 11:45:00,63.93,64.16,63.86,64.15,11122.0,55.0687,55.2669,55.0084,55.2582,11122.0
2020-04-13 11:50:00,64.14,64.16,64.0,64.11,8911.0,55.2496,55.2669,55.129,55.2238,8911.0
2020-04-13 11:55:00,64.11,64.24,63.97,64.14,12364.0,55.2238,55.3358,55.1032,55.2496,12364.0
2020-04-13 12:00:00,64.08,64.35,64.02,64.35,11468.0,55.1979,55.4305,55.1463,55.4305,11468.0
2020-04-13 12:05:00,64.34,64.41,64.32,64.33,12420.0,55.4219,55.4822,55.4047,55.4133,12420.0
2020-04-13 12:10:00,64.34,64.53,64.33,64.52,14105.0,55.4219,55.5856,55.4133,55.577,14105.0
2020-04-13 12:15:00,64.51,64.65,64.45,64.54,13033.0,55.5683,55.6889,55.5167,55.5942,13033.0
2020-04-13 12:20:00,64.52,64.55,64.4,64.48,9363.0,55.577,55.6028,55.4736,55.5425,9363.0
2020-04-13 12:25:00,64.54,64.56,64.36,64.48,21853.0,55.5942,55.6114,55.4391,55.5425,21853.0
2020-04-13 12:30:00,64.48,64.48,64.29,64.29,10993.0,55.5425,55.5425,55.3788,55.3788,10993.0
2020-04-13 12:35:00,64.34,64.37,64.18,64.22,10545.0,55.4219,55.4477,55.2841,55.3185,10545.0
2020-04-13 12:40:00,64.23,64.25,64.11,64.18,13210.0,55.3271,55.3444,55.2238,55.2841,13210.0
2020-04-13 12:45:00,64.15,64.31,64.15,64.26,7022.0,55.2582,55.3961,55.2582,55.353,7022.0
2020-04-13 12:50:00,64.22,64.22,63.89,63.89,17649.0,55.3185,55.3185,55.0343,55.0343,17649.0
2020-04-13 12:55:00,63.94,64.0,63.82,63.89,13758.0,55.0773,55.129,54.974,55.0343,13758.0
2020-04-13 13:00:00,63.88,63.9,63.74,63.82,7314.0,55.0257,55.0429,54.9051,54.974,7314.0
2020-04-13 13:05:00,63.84,63.85,63.71,63.8,26826.0,54.9912,54.9998,54.8792,54.9567,26826.0
2020-04-13 13:10:00,63.82,63.82,63.57,63.66,13257.0,54.974,54.974,54.7586,54.8362,13257.0
2020-04-13 13:15:00,63.66,63.71,63.5,63.71,13655.0,54.8362,54.8792,54.6983,54.8792,13655.0
2020-04-13 13:20:00,63.7,63.7,63.49,63.55,12346.0,54.8706,54.8706,54.6897,54.7414,12346.0
2020-04-13 13:25:00,63.57,63.7,63.52,63.65,10018.0,54.7586,54.8706,54.7156,54.8275,10018.0
2020-04-13 13:30:00,63.61,63.84,63.6,63.73,18423.0,54.7931,54.9912,54.7845,54.8965,18423.0
2020-04-13 13:35:00,63.68,63.89,63.68,63.84,10294.0,54.8534,55.0343,54.8534,54.9912,10294.0
2020-04-13 13:40:00,63.84,63.97,63.81,63.95,10427.0,54.9912,55.1032,54.9654,55.086,10427.0
2020-04-13 13:45:00,63.95,63.99,63.89,63.91,8162.0,55.086,55.1204,55.0343,55.0515,8162.0
2020-04-13 13:50:00,63.92,64.26,63.91,64.25,8916.0,55.0601,55.353,55.0515,55.3444,8916.0
2020-04-13 13:55:00,64.23,64.32,64.18,64.22,9677.0,55.3271,55.4047,55.2841,55.3185,9677.0
2020-04-13 14:00:00,64.18,64.28,64.11,64.14,9207.0,55.2841,55.3702,55.2238,55.2496,9207.0
2020-04-13 14:05:00,64.09,64.23,64.01,64.02,9131.0,55.2066,55.3271,55.1376,55.1463,9131.0
2020-04-13 14:10:00,64.02,64.03,63.76,63.76,23109.0,55.1463,55.1549,54.9223,54.9223,23109.0
2020-04-13 14:15:00,63.79,63.87,63.76,63.86,12390.0,54.9481,55.017,54.9223,55.0084,12390.0
2020-04-13 14:20:00,63.88,63.88,63.75,63.82,7826.0,55.0257,55.0257,54.9137,54.974,7826.0
2020-04-13 14:25:00,63.81,63.87,63.61,63.83,9633.0,54.9654,55.017,54.7931,54.9826,9633.0
2020-04-13 14:30:00,63.81,63.97,63.81,63.93,11373.0,54.9654,55.1032,54.9654,55.0687,11373.0
2020-04-13 14:35:00,63.88,63.9,63.73,63.77,7042.0,55.0257,55.0429,54.8965,54.9309,7042.0
2020-04-13 14:40:00,63.82,63.82,63.64,63.66,10722.0,54.974,54.974,54.8189,54.8362,10722.0
2020-04-13 14:45:00,63.64,63.99,63.63,63.88,10322.0,54.8189,55.1204,54.8103,55.0257,10322.0
2020-04-13 14:50:00,63.86,63.99,63.86,63.88,11847.0,55.0084,55.1204,55.0084,55.0257,11847.0
2020-04-13 14:55:00,63.9,63.99,63.83,63.92,9138.0,55.0429,55.1204,54.9826,55.0601,9138.0
2020-04-13 15:00:00,63.91,63.91,63.74,63.75,11521.0,55.0515,55.0515,54.9051,54.9137,11521.0
2020-04-13 15:05:00,63.79,63.88,63.72,63.75,7949.0,54.9481,55.0257,54.8878,54.9137,7949.0
2020-04-13 15:10:00,63.69,63.89,63.69,63.89,23087.0,54.862,55.0343,54.862,55.0343,23087.0
2020-04-13 15:15:00,63.83,64.31,63.78,64.31,21220.0,54.9826,55.3961,54.9395,55.3961,21220.0
2020-04-13 15:20:00,64.31,64.37,64.1,64.18,23723.0,55.3961,55.4477,55.2152,55.2841,23723.0
2020-04-13 15:25:00,64.16,64.27,64.08,64.27,15045.0,55.2669,55.3616,55.1979,55.3616,15045.0
2020-04-13 15:30:00,64.27,64.38,64.2,64.34,27804.0,55.3616,55.4564,55.3013,55.4219,27804.0
2020-04-13 15:35:00,64.34,64.43,64.23,64.37,23220.0,55.4219,55.4994,55.3271,55.4477,23220.0
2020-04-13 15:40:00,64.39,64.4,64.21,64.29,39642.0,55.465,55.4736,55.3099,55.3788,39642.0
2020-04-13 15:45:00,64.27,64.29,64.17,64.21,69097.0,55.3616,55.3788,55.2755,55.3099,69097.0
2020-04-13 15:50:00,64.27,64.27,63.92,64.16,132648.0,55.3616,55.3616,55.0601,55.2669,132648.0
2020-04-13 15:55:00,64.16,64.25,64.09,64.13,182927.0,55.2669,55.3444,55.2066,55.241,182927.0
2020-04-14 09:30:00,65.42,65.76,64.92,65.24,86053.0,56.3522,56.6451,55.9215,56.1972,86053.0
2020-04-14 09:35:00,65.23,65.41,64.86,64.98,34731.0,56.1885,56.3436,55.8698,55.9732,34731.0
2020-04-14 09:40:00,65.15,65.22,64.79,64.86,27697.0,56.1196,56.1799,55.8095,55.8698,27697.0
2020-04-14 09:45:00,64.86,65.09,64.67,64.84,20000.0,55.8698,56.0679,55.7062,55.8526,20000.0
2020-04-14 09:50:00,64.89,64.98,64.74,64.93,33744.0,55.8957,55.9732,55.7665,55.9301,33744.0
2020-04-14 09:55:00,64.94,65.35,64.91,65.33,48183.0,55.9387,56.2919,55.9129,56.2747,48183.0
2020-04-14 10:00:00,65.31,65.31,64.9,64.97,17603.0,56.2574,56.2574,55.9043,55.9646,17603.0
2020-04-14 10:05:00,64.98,65.11,64.73,65.07,26920.0,55.9732,56.0852,55.7578,56.0507,26920.0
2020-04-14 10:10:00,65.06,65.18,64.95,64.95,28170.0,56.0421,56.1455,55.9473,55.9473,28170.0
2020-04-14 10:15:00,64.96,65.25,64.95,65.23,80300.0,55.956,56.2058,55.9473,56.1885,80300.0
2020-04-14 10:20:00,65.23,65.24,64.92,64.98,27056.0,56.1885,56.1972,55.9215,55.9732,27056.0
2020-04-14 10:25:00,64.96,65.06,64.81,65.05,17865.0,55.956,56.0421,55.8268,56.0335,17865.0
2020-04-14 10:30:00,65.03,65.08,64.9,64.91,13241.0,56.0163,56.0593,55.9043,55.9129,13241.0
2020-04-14 10:35:00,64.89,64.92,64.7,64.7,16084.0,55.8957,55.9215,55.732,55.732,16084.0
2020-04-14 10:40:00,64.73,64.78,64.55,64.73,22119.0,55.7578,55.8009,55.6028,55.7578,22119.0
2020-04-14 10:45:00,64.7,64.85,64.63,64.73,39743.0,55.732,55.8612,55.6717,55.7578,39743.0
2020-04-14 10:50:00,64.73,64.82,64.59,64.59,42740.0,55.7578,55.8354,55.6372,55.6372,42740.0
2020-04-14 10:55:00,64.6,64.61,64.42,64.47,14446.0,55.6459,55.6545,55.4908,55.5339,14446.0
2020-04-14 11:00:00,64.47,64.65,64.43,64.45,17791.0,55.5339,55.6889,55.4994,55.5167,17791.0
2020-04-14 11:05:00,64.43,64.5,64.38,64.45,18290.0,55.4994,55.5597,55.4564,55.5167,18290.0
2020-04-14 11:10:00,64.48,64.6,64.4,64.55,21865.0,55.5425,55.6459,55.4736,55.6028,21865.0
2020-04-14 11:15:00,64.56,64.67,64.51,64.55,23993.0,55.6114,55.7062,55.5683,55.6028,23993.0
2020-04-14 11:20:00,64.55,64.98,64.54,64.89,19064.0,55.6028,55.9732,55.5942,55.8957,19064.0
2020-04-14 11:25:00,64.92,65.06,64.87,64.9,21578.0,55.9215,56.0421,55.8784,55.9043,21578.0
2020-04-14 11:30:00,64.92,65.19,64.91,65.08,16977.0,55.9215,56.1541,55.9129,56.0593,16977.0
2020-04-14 11:35:00,65.09,65.13,64.98,65.03,16241.0,56.0679,56.1024,55.9732,56.0163,16241.0
2020-04-14 11:40:00,65.05,65.17,64.95,65.0,16102.0,56.0335,56.1369,55.9473,55.9904,16102.0
2020-04-14 11:45:00,64.97,65.03,64.85,64.86,22810.0,55.9646,56.0163,55.8612,55.8698,22810.0
2020-04-14 11:50:00,64.88,64.95,64.8,64.93,17181.0,55.8871,55.9473,55.8181,55.9301,17181.0
2020-04-14 11:55:00,64.91,64.94,64.74,64.75,15658.0,55.9129,55.9387,55.7665,55.7751,15658.0
2020-04-14 12:00:00,64.79,64.97,64.77,64.9,30335.0,55.8095,55.9646,55.7923,55.9043,30335.0
2020-04-14 12:05:00,64.89,64.9,64.79,64.87,23654.0,55.8957,55.9043,55.8095,55.8784,23654.0
2020-04-14 12:10:00,64.85,64.85,64.7,64.7,17947.0,55.8612,55.8612,55.732,55.732,17947.0
2020-04-14 12:15:00,64.71,64.89,64.7,64.8,42989.0,55.7406,55.8957,55.732,55.8181,42989.0
2020-04-14 12:20:00,64.79,64.93,64.79,64.83,36871.0,55.8095,55.9301,55.8095,55.844,36871.0
2020-04-14 12:25:00,64.84,64.87,64.77,64.85,32858.0,55.8526,55.8784,55.7923,55.8612,32858.0
2020-04-14 12:30:00,64.85,64.88,64.75,64.83,31343.0,55.8612,55.8871,55.7751,55.844,31343.0
2020-04-14 12:35:00,64.83,64.92,64.79,64.83,36313.0,55.844,55.9215,55.8095,55.844,36313.0
2020-04-14 12:40:00,64.83,64.94,64.73,64.84,20713.0,55.844,55.9387,55.7578,55.8526,20713.0
2020-04-14 12:45:00,64.84,64.93,64.79,64.83,26625.0,55.8526,55.9301,55.8095,55.844,26625.0
2020-04-14 12:50:00,64.85,64.99,64.84,64.93,26947.0,55.8612,55.9818,55.8526,55.9301,26947.0
2020-04-14 12:55:00,64.93,64.97,64.87,64.88,24191.0,55.9301,55.9646,55.8784,55.8871,24191.0
2020-04-14 13:00:00,64.86,64.91,64.83,64.9,12865.0,55.8698,55.9129,55.844,55.9043,12865.0
2020-04-14 13:05:00,64.89,64.9,64.83,64.84,17138.0,55.8957,55.9043,55.844,55.8526,17138.0
2020-04-14 13:10:00,64.8,64.84,64.77,64.78,14161.0,55.8181,55.8526,55.7923,55.8009,14161.0
2020-04-14 13:15:00,64.78,64.85,64.74,64.81,17378.0,55.8009,55.8612,55.7665,55.8268,17378.0
2020-04-14 13:20:00,64.81,64.93,64.81,64.9,13357.0,55.8268,55.9301,55.8268,55.9043,13357.0
2020-04-14 13:25:00,64.9,64.97,64.8,64.94,30100.0,55.9043,55.9646,55.8181,55.9387,30100.0
2020-04-14 13:30:00,64.94,65.12,64.91,65.12,39054.0,55.9387,56.0938,55.9129,56.0938,39054.0
2020-04-14 13:35:00,65.11,65.13,64.94,65.02,22433.0,56.0852,56.1024,55.9387,56.0076,22433.0
2020-04-14 13:40:00,65.02,65.2,65.02,65.19,13407.0,56.0076,56.1627,56.0076,56.1541,13407.0
2020-04-14 13:45:00,65.18,65.34,65.16,65.3,26626.0,56.1455,56.2833,56.1282,56.2488,26626.0
2020-04-14 13:50:00,65.31,65.41,65.29,65.39,23655.0,56.2574,56.3436,56.2402,56.3264,23655.0
2020-04-14 13:55:00,65.39,65.43,65.22,65.27,26814.0,56.3264,56.3608,56.1799,56.223,26814.0
2020-04-14 14:00:00,65.27,65.27,65.02,65.03,24270.0,56.223,56.223,56.0076,56.0163,24270.0
2020-04-14 14:05:00,65.02,65.13,64.98,65.1,17873.0,56.0076,56.1024,55.9732,56.0766,17873.0
2020-04-14 14:10:00,65.11,65.37,65.1,65.27,31249.0,56.0852,56.3091,56.0766,56.223,31249.0
2020-04-14 14:15:00,65.26,65.42,65.24,65.39,13389.0,56.2144,56.3522,56.1972,56.3264,13389.0
2020-04-14 14:20:00,65.36,65.56,65.35,65.53,26821.0,56.3005,56.4728,56.2919,56.447,26821.0
2020-04-14 14:25:00,65.52,65.57,65.46,65.47,26184.0,56.4383,56.4814,56.3867,56.3953,26184.0
2020-04-14 14:30:00,65.5,65.55,65.39,65.45,10947.0,56.4211,56.4642,56.3264,56.378,10947.0
2020-04-14 14:35:00,65.43,65.52,65.33,65.38,11609.0,56.3608,56.4383,56.2747,56.3177,11609.0
2020-04-14 14:40:00,65.39,65.57,65.39,65.53,15959.0,56.3264,56.4814,56.3264,56.447,15959.0
2020-04-14 14:45:00,65.53,65.57,65.45,65.5,21782.0,56.447,56.4814,56.378,56.4211,21782.0
2020-04-14 14:50:00,65.48,65.58,65.43,65.43,15841.0,56.4039,56.49,56.3608,56.3608,15841.0
2020-04-14 14:55:00,65.42,65.65,65.42,65.6,16315.0,56.3522,56.5503,56.3522,56.5073,16315.0
2020-04-14 15:00:00,65.59,65.59,65.29,65.38,19074.0,56.4986,56.4986,56.2402,56.3177,19074.0
2020-04-14 15:05:00,65.34,65.36,65.23,65.34,17254.0,56.2833,56.3005,56.1885,56.2833,17254.0
2020-04-14 15:10:00,65.36,65.4,65.24,65.38,19380.0,56.3005,56.335,56.1972,56.3177,19380.0
2020-04-14 15:15:00,65.35,65.39,65.21,65.34,22014.0,56.2919,56.3264,56.1713,56.2833,22014.0
2020-04-14 15:20:00,65.36,65.36,65.21,65.29,27918.0,56.3005,56.3005,56.1713,56.2402,27918.0
2020-04-14 15:25:00,65.33,65.5,65.29,65.49,46350.0,56.2747,56.4211,56.2402,56.4125,46350.0
2020-04-14 15:30:00,65.5,65.69,65.49,65.61,38311.0,56.4211,56.5848,56.4125,56.5159,38311.0
2020-04-14 15:35:00,65.61,65.74,65.6,65.74,34170.0,56.5159,56.6278,56.5073,56.6278,34170.0
2020-04-14 15:40:00,65.75,65.85,65.73,65.81,49554.0,56.6365,56.7226,56.6192,56.6881,49554.0
2020-04-14 15:45:00,65.81,66.02,65.81,65.98,50263.0,56.6881,56.869,56.6881,56.8346,50263.0
2020-04-14 15:50:00,65.98,66.25,65.9,65.99,197802.0,56.8346,57.0672,56.7657,56.8432,197802.0
2020-04-14 15:55:00,65.96,66.25,65.84,66.15,246112.0,56.8174,57.0672,56.714,56.981,246112.0
2020-04-15 09:30:00,64.79,64.79,64.05,64.1,42420.0,55.8095,55.8095,55.1721,55.2152,42420.0
2020-04-15 09:35:00,64.17,64.74,63.94,64.53,10789.0,55.2755,55.7665,55.0773,55.5856,10789.0
2020-04-15 09:40:00,64.73,64.88,64.44,64.62,39278.0,55.7578,55.8871,55.508,55.6631,39278.0
2020-04-15 09:45:00,64.54,64.61,64.4,64.4,25573.0,55.5942,55.6545,55.4736,55.4736,25573.0
2020-04-15 09:50:00,64.4,64.49,64.29,64.33,28738.0,55.4736,55.5511,55.3788,55.4133,28738.0
2020-04-15 09:55:00,64.26,64.67,64.16,64.44,22063.0,55.353,55.7062,55.2669,55.508,22063.0
2020-04-15 10:00:00,64.45,64.45,64.21,64.28,32236.0,55.5167,55.5167,55.3099,55.3702,32236.0
2020-04-15 10:05:00,64.24,64.37,64.19,64.33,26091.0,55.3358,55.4477,55.2927,55.4133,26091.0
2020-04-15 10:10:00,64.31,64.53,64.16,64.16,17128.0,55.3961,55.5856,55.2669,55.2669,17128.0
2020-04-15 10:15:00,64.17,64.27,64.08,64.16,30072.0,55.2755,55.3616,55.1979,55.2669,30072.0
2020-04-15 10:20:00,64.16,64.35,64.15,64.25,20590.0,55.2669,55.4305,55.2582,55.3444,20590.0
2020-04-15 10:25:00,64.25,64.37,64.21,64.31,25919.0,55.3444,55.4477,55.3099,55.3961,25919.0
2020-04-15 10:30:00,64.31,64.61,64.28,64.56,19310.0,55.3961,55.6545,55.3702,55.6114,19310.0
2020-04-15 10:35:00,64.54,64.61,64.38,64.51,23067.0,55.5942,55.6545,55.4564,55.5683,23067.0
2020-04-15 10:40:00,64.5,64.75,64.5,64.61,12984.0,55.5597,55.7751,55.5597,55.6545,12984.0
2020-04-15 10:45:00,64.59,64.7,64.47,64.56,19533.0,55.6372,55.732,55.5339,55.6114,19533.0
2020-04-15 10:50:00,64.61,64.64,64.47,64.58,15908.0,55.6545,55.6803,55.5339,55.6286,15908.0
2020-04-15 10:55:00,64.58,64.63,64.43,64.58,11134.0,55.6286,55.6717,55.4994,55.6286,11134.0
2020-04-15 11:00:00,64.57,64.61,64.37,64.48,11495.0,55.62,55.6545,55.4477,55.5425,11495.0
2020-04-15 11:05:00,64.47,64.49,64.35,64.39,16670.0,55.5339,55.5511,55.4305,55.465,16670.0
2020-04-15 11:10:00,64.43,64.55,64.4,64.5,6863.0,55.4994,55.6028,55.4736,55.5597,6863.0
2020-04-15 11:15:00,64.49,64.52,64.38,64.42,8478.0,55.5511,55.577,55.4564,55.4908,8478.0
2020-04-15 11:20:00,64.4,64.41,64.27,64.28,10701.0,55.4736,55.4822,55.3616,55.3702,10701.0
2020-04-15 11:25:00,64.27,64.52,64.25,64.52,11008.0,55.3616,55.577,55.3444,55.577,11008.0
2020-04-15 11:30:00,64.54,64.77,64.52,64.72,8587.0,55.5942,55.7923,55.577,55.7492,8587.0
2020-04-15 11:35:00,64.68,64.79,64.51,64.51,8808.0,55.7148,55.8095,55.5683,55.5683,8808.0
2020-04-15 11:40:00,64.55,64.55,64.29,64.34,28878.0,55.6028,55.6028,55.3788,55.4219,28878.0
2020-04-15 11:45:00,64.29,64.37,64.21,64.21,7351.0,55.3788,55.4477,55.3099,55.3099,7351.0
2020-04-15 11:50:00,64.25,64.53,64.25,64.48,11563.0,55.3444,55.5856,55.3444,55.5425,11563.0
2020-04-15 11:55:00,64.54,64.6,64.44,64.44,7974.0,55.5942,55.6459,55.508,55.508,7974.0
2020-04-15 12:00:00,64.48,64.68,64.41,64.61,15235.0,55.5425,55.7148,55.4822,55.6545,15235.0
2020-04-15 12:05:00,64.6,64.63,64.44,64.46,10545.0,55.6459,55.6717,55.508,55.5253,10545.0
2020-04-15 12:10:00,64.47,64.5,64.38,64.5,16967.0,55.5339,55.5597,55.4564,55.5597,16967.0
2020-04-15 12:15:00,64.55,64.59,64.49,64.5,6137.0,55.6028,55.6372,55.5511,55.5597,6137.0
2020-04-15 12:20:00,64.51,64.64,64.5,64.51,9165.0,55.5683,55.6803,55.5597,55.5683,9165.0
2020-04-15 12:25:00,64.52,64.75,64.51,64.71,9105.0,55.577,55.7751,55.5683,55.7406,9105.0
2020-04-15 12:30:00,64.67,64.78,64.62,64.74,8960.0,55.7062,55.8009,55.6631,55.7665,8960.0
2020-04-15 12:35:00,64.76,64.78,64.67,64.7,5388.0,55.7837,55.8009,55.7062,55.732,5388.0
2020-04-15 12:40:00,64.66,64.99,64.66,64.97,13635.0,55.6975,55.9818,55.6975,55.9646,13635.0
2020-04-15 12:45:00,64.93,64.93,64.75,64.81,13699.0,55.9301,55.9301,55.7751,55.8268,13699.0
2020-04-15 12:50:00,64.81,65.01,64.8,64.93,9062.0,55.8268,55.999,55.8181,55.9301,9062.0
2020-04-15 12:55:00,64.93,64.93,64.76,64.82,18664.0,55.9301,55.9301,55.7837,55.8354,18664.0
2020-04-15 13:00:00,64.78,64.89,64.72,64.85,9385.0,55.8009,55.8957,55.7492,55.8612,9385.0
2020-04-15 13:05:00,64.81,64.84,64.72,64.79,28779.0,55.8268,55.8526,55.7492,55.8095,28779.0
2020-04-15 13:10:00,64.81,64.95,64.8,64.95,26024.0,55.8268,55.9473,55.8181,55.9473,26024.0
2020-04-15 13:15:00,64.94,65.07,64.89,65.03,8753.0,55.9387,56.0507,55.8957,56.0163,8753.0
2020-04-15 13:20:00,64.99,65.0,64.85,64.92,5838.0,55.9818,55.9904,55.8612,55.9215,5838.0
2020-04-15 13:25:00,64.89,64.94,64.76,64.82,7957.0,55.8957,55.9387,55.7837,55.8354,7957.0
2020-04-15 13:30:00,64.8,64.8,64.61,64.63,11882.0,55.8181,55.8181,55.6545,55.6717,11882.0
2020-04-15 13:35:00,64.63,64.67,64.47,64.5,14803.0,55.6717,55.7062,55.5339,55.5597,14803.0
2020-04-15 13:40:00,64.5,64.59,64.49,64.51,17560.0,55.5597,55.6372,55.5511,55.5683,17560.0
2020-04-15 13:45:00,64.52,64.65,64.48,64.6,26537.0,55.577,55.6889,55.5425,55.6459,26537.0
2020-04-15 13:50:00,64.6,64.63,64.46,64.47,11376.0,55.6459,55.6717,55.5253,55.5339,11376.0
2020-04-15 13:55:00,64.49,64.53,64.44,64.45,8714.0,55.5511,55.5856,55.508,55.5167,8714.0
2020-04-15 14:00:00,64.47,64.77,64.45,64.69,26740.0,55.5339,55.7923,55.5167,55.7234,26740.0
2020-04-15 14:05:00,64.71,64.79,64.6,64.62,11177.0,55.7406,55.8095,55.6459,55.6631,11177.0
2020-04-15 14:10:00,64.6,64.75,64.57,64.75,8415.0,55.6459,55.7751,55.62,55.7751,8415.0
2020-04-15 14:15:00,64.75,64.76,64.65,64.68,9665.0,55.7751,55.7837,55.6889,55.7148,9665.0
2020-04-15 14:20:00,64.67,64.73,64.62,64.69,9248.0,55.7062,55.7578,55.6631,55.7234,9248.0
2020-04-15 14:25:00,64.7,64.78,64.62,64.74,12990.0,55.732,55.8009,55.6631,55.7665,12990.0
2020-04-15 14:30:00,64.75,64.81,64.69,64.79,14677.0,55.7751,55.8268,55.7234,55.8095,14677.0
2020-04-15 14:35:00,64.79,64.89,64.72,64.89,12648.0,55.8095,55.8957,55.7492,55.8957,12648.0
2020-04-15 14:40:00,64.88,64.89,64.77,64.86,6152.0,55.8871,55.8957,55.7923,55.8698,6152.0
2020-04-15 14:45:00,64.85,64.95,64.84,64.89,9819.0,55.8612,55.9473,55.8526,55.8957,9819.0
2020-04-15 14:50:00,64.9,64.9,64.72,64.77,12888.0,55.9043,55.9043,55.7492,55.7923,12888.0
2020-04-15 14:55:00,64.82,65.14,64.81,65.07,11235.0,55.8354,56.111,55.8268,56.0507,11235.0
2020-04-15 15:00:00,65.08,65.13,64.94,64.97,13996.0,56.0593,56.1024,55.9387,55.9646,13996.0
2020-04-15 15:05:00,64.95,64.99,64.83,64.89,12975.0,55.9473,55.9818,55.844,55.8957,12975.0
2020-04-15 15:10:00,64.83,65.01,64.83,64.95,31557.0,55.844,55.999,55.844,55.9473,31557.0
2020-04-15 15:15:00,64.96,65.12,64.93,65.1,17288.0,55.956,56.0938,55.9301,56.0766,17288.0
2020-04-15 15:20:00,65.09,65.14,64.91,64.95,21352.0,56.0679,56.111,55.9129,55.9473,21352.0
2020-04-15 15:25:00,64.93,64.94,64.73,64.84,26142.0,55.9301,55.9387,55.7578,55.8526,26142.0
2020-04-15 15:30:00,64.81,64.86,64.7,64.8,21870.0,55.8268,55.8698,55.732,55.8181,21870.0
2020-04-15 15:35:00,64.77,64.86,64.71,64.78,27351.0,55.7923,55.8698,55.7406,55.8009,27351.0
2020-04-15 15:40:00,64.76,64.76,64.52,64.69,25819.0,55.7837,55.7837,55.577,55.7234,25819.0
2020-04-15 15:45:00,64.69,64.9,64.69,64.81,37521.0,55.7234,55.9043,55.7234,55.8268,37521.0
2020-04-15 15:50:00,64.81,64.81,64.48,64.53,138758.0,55.8268,55.8268,55.5425,55.5856,138758.0
2020-04-15 15:55:00,64.52,64.92,64.5,64.92,163207.0,55.577,55.9215,55.5597,55.9215,163207.0
2020-04-16 09:30:00,65.01,65.23,64.79,64.86,24568.0,55.999,56.1885,55.8095,55.8698,24568.0
2020-04-16 09:35:00,64.93,65.2,64.52,65.11,15460.0,55.9301,56.1627,55.577,56.0852,15460.0
2020-04-16 09:40:00,65.09,65.12,64.78,64.93,10524.0,56.0679,56.0938,55.8009,55.9301,10524.0
2020-04-16 09:45:00,64.97,64.98,64.55,64.82,9036.0,55.9646,55.9732,55.6028,55.8354,9036.0
2020-04-16 09:50:00,64.83,64.92,64.6,64.63,4700.0,55.844,55.9215,55.6459,55.6717,4700.0
2020-04-16 09:55:00,64.78,64.78,64.19,64.19,7103.0,55.8009,55.8009,55.2927,55.2927,7103.0
2020-04-16 10:00:00,64.2,64.31,64.17,64.25,38373.0,55.3013,55.3961,55.2755,55.3444,38373.0
2020-04-16 10:05:00,64.28,64.44,64.22,64.26,12777.0,55.3702,55.508,55.3185,55.353,12777.0
2020-04-16 10:10:00,64.27,64.36,64.21,64.36,17594.0,55.3616,55.4391,55.3099,55.4391,17594.0
2020-04-16 10:15:00,64.27,64.41,64.22,64.22,18842.0,55.3616,55.4822,55.3185,55.3185,18842.0
2020-04-16 10:20:00,64.27,64.4,64.19,64.38,10535.0,55.3616,55.4736,55.2927,55.4564,10535.0
2020-04-16 10:25:00,64.39,64.53,64.37,64.38,7200.0,55.465,55.5856,55.4477,55.4564,7200.0
2020-04-16 10:30:00,64.39,64.5,64.14,64.22,12983.0,55.465,55.5597,55.2496,55.3185,12983.0
2020-04-16 10:35:00,64.21,64.25,64.03,64.07,13858.0,55.3099,55.3444,55.1549,55.1893,13858.0
2020-04-16 10:40:00,64.05,64.41,63.98,64.33,7356.0,55.1721,55.4822,55.1118,55.4133,7356.0
2020-04-16 10:45:00,64.19,64.2,64.01,64.08,6215.0,55.2927,55.3013,55.1376,55.1979,6215.0
2020-04-16 10:50:00,64.03,64.14,64.0,64.14,10891.0,55.1549,55.2496,55.129,55.2496,10891.0
2020-04-16 10:55:00,64.12,64.32,64.09,64.3,11165.0,55.2324,55.4047,55.2066,55.3874,11165.0
2020-04-16 11:00:00,64.29,64.29,64.02,64.09,15166.0,55.3788,55.3788,55.1463,55.2066,15166.0
2020-04-16 11:05:00,64.09,64.31,64.09,64.16,11913.0,55.2066,55.3961,55.2066,55.2669,11913.0
2020-04-16 11:10:00,64.19,64.26,64.05,64.11,24571.0,55.2927,55.353,55.1721,55.2238,24571.0
2020-04-16 11:15:00,64.14,64.27,64.12,64.25,11712.0,55.2496,55.3616,55.2324,55.3444,11712.0
2020-04-16 11:20:00,64.3,64.31,64.07,64.09,18518.0,55.3874,55.3961,55.1893,55.2066,18518.0
2020-04-16 11:25:00,64.11,64.22,63.92,63.95,20381.0,55.2238,55.3185,55.0601,55.086,20381.0
2020-04-16 11:30:00,63.93,63.98,63.73,63.8,41865.0,55.0687,55.1118,54.8965,54.9567,41865.0
2020-04-16 11:35:00,63.72,63.79,63.69,63.7,10058.0,54.8878,54.9481,54.862,54.8706,10058.0
2020-04-16 11:40:00,63.74,63.88,63.66,63.76,11600.0,54.9051,55.0257,54.8362,54.9223,11600.0
2020-04-16 11:45:00,63.8,63.82,63.69,63.8,16726.0,54.9567,54.974,54.862,54.9567,16726.0
2020-04-16 11:50:00,63.74,64.11,63.74,64.11,9496.0,54.9051,55.2238,54.9051,55.2238,9496.0
2020-04-16 11:55:00,64.06,64.13,63.97,64.01,8612.0,55.1807,55.241,55.1032,55.1376,8612.0
2020-04-16 12:00:00,63.99,64.05,63.8,63.87,9766.0,55.1204,55.1721,54.9567,55.017,9766.0
2020-04-16 12:05:00,63.85,63.9,63.74,63.76,25606.0,54.9998,55.0429,54.9051,54.9223,25606.0
2020-04-16 12:10:00,63.76,63.8,63.66,63.77,16630.0,54.9223,54.9567,54.8362,54.9309,16630.0
2020-04-16 12:15:00,63.77,63.84,63.63,63.72,28923.0,54.9309,54.9912,54.8103,54.8878,28923.0
2020-04-16 12:20:00,63.7,63.7,63.57,63.62,17126.0,54.8706,54.8706,54.7586,54.8017,17126.0
2020-04-16 12:25:00,63.61,63.66,63.52,63.55,11072.0,54.7931,54.8362,54.7156,54.7414,11072.0
2020-04-16 12:30:00,63.54,63.54,63.31,63.39,19747.0,54.7328,54.7328,54.5347,54.6036,19747.0
2020-04-16 12:35:00,63.4,63.47,63.32,63.41,16182.0,54.6122,54.6725,54.5433,54.6208,16182.0
2020-04-16 12:40:00,63.4,63.59,63.36,63.53,8065.0,54.6122,54.7759,54.5777,54.7242,8065.0
2020-04-16 12:45:00,63.52,63.56,63.42,63.5,10322.0,54.7156,54.75,54.6294,54.6983,10322.0
2020-04-16 12:50:00,63.5,63.64,63.49,63.61,14695.0,54.6983,54.8189,54.6897,54.7931,14695.0
2020-04-16 12:55:00,63.59,63.76,63.51,63.74,8672.0,54.7759,54.9223,54.7069,54.9051,8672.0
2020-04-16 13:00:00,63.73,63.82,63.53,63.6,9156.0,54.8965,54.974,54.7242,54.7845,9156.0
2020-04-16 13:05:00,63.59,63.63,63.52,63.58,7984.0,54.7759,54.8103,54.7156,54.7672,7984.0
2020-04-16 13:10:00,63.56,63.69,63.53,63.68,8987.0,54.75,54.862,54.7242,54.8534,8987.0
2020-04-16 13:15:00,63.66,63.77,63.54,63.68,5933.0,54.8362,54.9309,54.7328,54.8534,5933.0
2020-04-16 13:20:00,63.65,63.71,63.56,63.66,7432.0,54.8275,54.8792,54.75,54.8362,7432.0
2020-04-16 13:25:00,63.63,63.77,63.56,63.77,10084.0,54.8103,54.9309,54.75,54.9309,10084.0
2020-04-16 13:30:00,63.73,63.78,63.69,63.73,7505.0,54.8965,54.9395,54.862,54.8965,7505.0
2020-04-16 13:35:00,63.71,63.74,63.64,63.7,14335.0,54.8792,54.9051,54.8189,54.8706,14335.0
2020-04-16 13:40:00,63.7,63.82,63.69,63.82,11676.0,54.8706,54.974,54.862,54.974,11676.0
2020-04-16 13:45:00,63.77,63.77,63.62,63.72,11121.0,54.9309,54.9309,54.8017,54.8878,11121.0
2020-04-16 13:50:00,63.7,63.79,63.58,63.59,9635.0,54.8706,54.9481,54.7672,54.7759,9635.0
2020-04-16 13:55:00,63.58,63.76,63.58,63.75,6851.0,54.7672,54.9223,54.7672,54.9137,6851.0
2020-04-16 14:00:00,63.7,63.7,63.56,63.67,11540.0,54.8706,54.8706,54.75,54.8448,11540.0
2020-04-16 14:05:00,63.6,63.78,63.52,63.75,10438.0,54.7845,54.9395,54.7156,54.9137,10438.0
2020-04-16 14:10:00,63.77,63.83,63.66,63.78,24854.0,54.9309,54.9826,54.8362,54.9395,24854.0
2020-04-16 14:15:00,63.78,63.9,63.7,63.7,12307.0,54.9395,55.0429,54.8706,54.8706,12307.0
2020-04-16 14:20:00,63.74,63.8,63.65,63.67,10490.0,54.9051,54.9567,54.8275,54.8448,10490.0
2020-04-16 14:25:00,63.66,63.77,63.62,63.72,14469.0,54.8362,54.9309,54.8017,54.8878,14469.0
2020-04-16 14:30:00,63.69,63.89,63.68,63.88,12616.0,54.862,55.0343,54.8534,55.0257,12616.0
2020-04-16 14:35:00,63.85,64.13,63.85,64.12,12999.0,54.9998,55.241,54.9998,55.2324,12999.0
2020-04-16 14:40:00,64.12,64.21,64.02,64.14,14171.0,55.2324,55.3099,55.1463,55.2496,14171.0
2020-04-16 14:45:00,64.18,64.19,63.97,64.01,10745.0,55.2841,55.2927,55.1032,55.1376,10745.0
2020-04-16 14:50:00,63.96,63.96,63.82,63.89,11981.0,55.0946,55.0946,54.974,55.0343,11981.0
2020-04-16 14:55:00,63.86,63.96,63.84,63.9,10810.0,55.0084,55.0946,54.9912,55.0429,10810.0
2020-04-16 15:00:00,63.91,63.97,63.69,63.69,14890.0,55.0515,55.1032,54.862,54.862,14890.0
2020-04-16 15:05:00,63.71,63.81,63.65,63.75,24300.0,54.8792,54.9654,54.8275,54.9137,24300.0
2020-04-16 15:10:00,63.75,63.87,63.7,63.8,12497.0,54.9137,55.017,54.8706,54.9567,12497.0
2020-04-16 15:15:00,63.8,63.89,63.74,63.76,17080.0,54.9567,55.0343,54.9051,54.9223,17080.0
2020-04-16 15:20:00,63.78,63.93,63.73,63.91,21889.0,54.9395,55.0687,54.8965,55.0515,21889.0
2020-04-16 15:25:00,63.91,63.99,63.83,63.98,34881.0,55.0515,55.1204,54.9826,55.1118,34881.0
2020-04-16 15:30:00,63.99,64.13,63.97,64.11,21708.0,55.1204,55.241,55.1032,55.2238,21708.0
2020-04-16 15:35:00,64.11,64.17,64.01,64.09,23147.0,55.2238,55.2755,55.1376,55.2066,23147.0
2020-04-16 15:40:00,64.11,64.2,64.06,64.1,30629.0,55.2238,55.3013,55.1807,55.2152,30629.0
2020-04-16 15:45:00,64.1,64.14,63.95,63.95,33182.0,55.2152,55.2496,55.086,55.086,33182.0
2020-04-16 15:50:00,63.97,64.25,63.97,64.04,114780.0,55.1032,55.3444,55.1032,55.1635,114780.0
2020-04-16 15:55:00,64.07,64.07,63.77,63.77,194563.0,55.1893,55.1893,54.9309,54.9309,194563.0
2020-04-17 09:30:00,65.98,66.25,65.7,66.0,110841.0,56.8346,57.0672,56.5934,56.8518,110841.0
2020-04-17 09:35:00,66.16,66.43,66.0,66.26,11213.0,56.9896,57.2222,56.8518,57.0758,11213.0
2020-04-17 09:40:00,66.26,66.38,66.16,66.16,10081.0,57.0758,57.1791,56.9896,56.9896,10081.0
2020-04-17 09:45:00,66.15,66.44,66.1,66.37,15970.0,56.981,57.2308,56.9379,57.1705,15970.0
2020-04-17 09:50:00,66.39,66.44,66.2,66.28,13458.0,57.1878,57.2308,57.0241,57.093,13458.0
2020-04-17 09:55:00,66.21,66.7,66.15,66.61,27312.0,57.0327,57.4548,56.981,57.3773,27312.0
2020-04-17 10:00:00,66.69,66.69,66.35,66.38,63899.0,57.4462,57.4462,57.1533,57.1791,63899.0
2020-04-17 10:05:00,66.5,66.86,66.49,66.75,8867.0,57.2825,57.5926,57.2739,57.4979,8867.0
2020-04-17 10:10:00,66.75,66.84,66.26,66.33,37216.0,57.4979,57.5754,57.0758,57.1361,37216.0
2020-04-17 10:15:00,66.35,66.38,65.91,66.0,12206.0,57.1533,57.1791,56.7743,56.8518,12206.0
2020-04-17 10:20:00,65.99,66.07,65.84,66.07,13499.0,56.8432,56.9121,56.714,56.9121,13499.0
2020-04-17 10:25:00,66.03,66.2,66.01,66.11,7737.0,56.8777,57.0241,56.8604,56.9466,7737.0
2020-04-17 10:30:00,66.08,66.22,66.08,66.13,14549.0,56.9207,57.0413,56.9207,56.9638,14549.0
2020-04-17 10:35:00,66.1,66.23,66.07,66.23,10244.0,56.9379,57.0499,56.9121,57.0499,10244.0
2020-04-17 10:40:00,66.22,66.38,66.14,66.14,8268.0,57.0413,57.1791,56.9724,56.9724,8268.0
2020-04-17 10:45:00,66.16,66.16,65.93,65.97,12930.0,56.9896,56.9896,56.7915,56.826,12930.0
2020-04-17 10:50:00,65.93,66.18,65.93,66.15,10826.0,56.7915,57.0069,56.7915,56.981,10826.0
2020-04-17 10:55:00,66.18,66.25,66.13,66.25,8145.0,57.0069,57.0672,56.9638,57.0672,8145.0
2020-04-17 11:00:00,66.23,66.49,66.2,66.34,10959.0,57.0499,57.2739,57.0241,57.1447,10959.0
2020-04-17 11:05:00,66.34,66.4,66.25,66.25,14080.0,57.1447,57.1964,57.0672,57.0672,14080.0
2020-04-17 11:10:00,66.25,66.27,66.1,66.2,12655.0,57.0672,57.0844,56.9379,57.0241,12655.0
2020-04-17 11:15:00,66.18,66.27,66.09,66.14,20332.0,57.0069,57.0844,56.9293,56.9724,20332.0
2020-04-17 11:20:00,66.12,66.21,65.98,66.16,15648.0,56.9552,57.0327,56.8346,56.9896,15648.0
2020-04-17 11:25:00,66.13,66.18,65.97,65.99,25566.0,56.9638,57.0069,56.826,56.8432,25566.0
2020-04-17 11:30:00,66.01,66.07,65.91,66.04,29403.0,56.8604,56.9121,56.7743,56.8863,29403.0
2020-04-17 11:35:00,66.16,66.25,66.13,66.24,12622.0,56.9896,57.0672,56.9638,57.0585,12622.0
2020-04-17 11:40:00,66.23,66.43,66.19,66.34,15443.0,57.0499,57.2222,57.0155,57.1447,15443.0
2020-04-17 11:45:00,66.33,66.59,66.33,66.48,30874.0,57.1361,57.36,57.1361,57.2653,30874.0
2020-04-17 11:50:00,66.48,66.48,66.27,66.28,16117.0,57.2653,57.2653,57.0844,57.093,16117.0
2020-04-17 11:55:00,66.28,66.3,66.16,66.25,7734.0,57.093,57.1102,56.9896,57.0672,7734.0
2020-04-17 12:00:00,66.24,66.24,66.0,66.01,25343.0,57.0585,57.0585,56.8518,56.8604,25343.0
2020-04-17 12:05:00,66.04,66.06,65.83,65.84,12615.0,56.8863,56.9035,56.7054,56.714,12615.0
2020-04-17 12:10:00,65.83,65.98,65.79,65.97,11201.0,56.7054,56.8346,56.6709,56.826,11201.0
2020-04-17 12:15:00,66.0,66.09,65.95,66.08,16626.0,56.8518,56.9293,56.8087,56.9207,16626.0
2020-04-17 12:20:00,66.09,66.09,65.98,66.01,12203.0,56.9293,56.9293,56.8346,56.8604,12203.0
2020-04-17 12:25:00,66.0,66.03,65.92,65.95,11341.0,56.8518,56.8777,56.7829,56.8087,11341.0
2020-04-17 12:30:00,65.96,66.04,65.89,66.01,8370.0,56.8174,56.8863,56.7571,56.8604,8370.0
2020-04-17 12:35:00,65.98,66.12,65.98,66.07,5534.0,56.8346,56.9552,56.8346,56.9121,5534.0
2020-04-17 12:40:00,66.04,66.16,66.04,66.13,6590.0,56.8863,56.9896,56.8863,56.9638,6590.0
2020-04-17 12:45:00,66.14,66.29,66.11,66.29,6896.0,56.9724,57.1016,56.9466,57.1016,6896.0
2020-04-17 12:50:00,66.31,66.42,66.27,66.41,10238.0,57.1188,57.2136,57.0844,57.205,10238.0
2020-04-17 12:55:00,66.38,66.4,66.28,66.28,10064.0,57.1791,57.1964,57.093,57.093,10064.0
2020-04-17 13:00:00,66.25,66.32,66.18,66.19,84237.0,57.0672,57.1275,57.0069,57.0155,84237.0
2020-04-17 13:05:00,66.2,66.25,66.12,66.2,7385.0,57.0241,57.0672,56.9552,57.0241,7385.0
2020-04-17 13:10:00,66.19,66.19,66.05,66.06,6699.0,57.0155,57.0155,56.8949,56.9035,6699.0
2020-04-17 13:15:00,66.11,66.26,66.1,66.26,10275.0,56.9466,57.0758,56.9379,57.0758,10275.0
2020-04-17 13:20:00,66.25,66.31,66.16,66.18,57196.0,57.0672,57.1188,56.9896,57.0069,57196.0
2020-04-17 13:25:00,66.17,66.26,66.1,66.13,17461.0,56.9982,57.0758,56.9379,56.9638,17461.0
2020-04-17 13:30:00,66.15,66.27,66.14,66.17,11521.0,56.981,57.0844,56.9724,56.9982,11521.0
2020-04-17 13:35:00,66.1,66.27,66.09,66.27,6561.0,56.9379,57.0844,56.9293,57.0844,6561.0
2020-04-17 13:40:00,66.29,66.35,66.25,66.28,9289.0,57.1016,57.1533,57.0672,57.093,9289.0
2020-04-17 13:45:00,66.27,66.34,66.13,66.19,17074.0,57.0844,57.1447,56.9638,57.0155,17074.0
2020-04-17 13:50:00,66.17,66.22,66.13,66.2,8577.0,56.9982,57.0413,56.9638,57.0241,8577.0
2020-04-17 13:55:00,66.23,66.3,66.12,66.19,21169.0,57.0499,57.1102,56.9552,57.0155,21169.0
2020-04-17 14:00:00,66.21,66.22,66.07,66.12,9934.0,57.0327,57.0413,56.9121,56.9552,9934.0
2020-04-17 14:05:00,66.13,66.23,66.05,66.2,15373.0,56.9638,57.0499,56.8949,57.0241,15373.0
2020-04-17 14:10:00,66.15,66.21,66.06,66.1,7392.0,56.981,57.0327,56.9035,56.9379,7392.0
2020-04-17 14:15:00,66.12,66.16,66.06,66.12,8663.0,56.9552,56.9896,56.9035,56.9552,8663.0
2020-04-17 14:20:00,66.12,66.36,66.1,66.32,13349.0,56.9552,57.1619,56.9379,57.1275,13349.0
2020-04-17 14:25:00,66.32,66.39,66.27,66.29,12713.0,57.1275,57.1878,57.0844,57.1016,12713.0
2020-04-17 14:30:00,66.26,66.27,66.11,66.16,16354.0,57.0758,57.0844,56.9466,56.9896,16354.0
2020-04-17 14:35:00,66.13,66.25,66.07,66.23,48630.0,56.9638,57.0672,56.9121,57.0499,48630.0
2020-04-17 14:40:00,66.21,66.32,66.1,66.3,37086.0,57.0327,57.1275,56.9379,57.1102,37086.0
2020-04-17 14:45:00,66.3,66.39,66.28,66.34,6573.0,57.1102,57.1878,57.093,57.1447,6573.0
2020-04-17 14:50:00,66.36,66.37,66.27,66.29,15442.0,57.1619,57.1705,57.0844,57.1016,15442.0
2020-04-17 14:55:00,66.31,66.48,66.27,66.44,25318.0,57.1188,57.2653,57.0844,57.2308,25318.0
2020-04-17 15:00:00,66.43,66.48,66.38,66.46,30785.0,57.2222,57.2653,57.1791,57.248,30785.0
2020-04-17 15:05:00,66.45,66.58,66.44,66.53,22302.0,57.2394,57.3514,57.2308,57.3083,22302.0
2020-04-17 15:10:00,66.53,66.62,66.5,66.61,14841.0,57.3083,57.3859,57.2825,57.3773,14841.0
2020-04-17 15:15:00,66.61,66.7,66.56,66.7,14681.0,57.3773,57.4548,57.3342,57.4548,14681.0
2020-04-17 15:20:00,66.71,66.71,66.57,66.64,18259.0,57.4634,57.4634,57.3428,57.4031,18259.0
2020-04-17 15:25:00,66.65,66.76,66.64,66.75,30496.0,57.4117,57.5065,57.4031,57.4979,30496.0
2020-04-17 15:30:00,66.74,66.97,66.74,66.92,24196.0,57.4892,57.6874,57.4892,57.6443,24196.0
2020-04-17 15:35:00,66.93,67.07,66.91,67.06,38686.0,57.6529,57.7735,57.6357,57.7649,38686.0
2020-04-17 15:40:00,67.06,67.17,66.96,67.06,34599.0,57.7649,57.8596,57.6787,57.7649,34599.0
2020-04-17 15:45:00,67.06,67.19,67.02,67.19,45586.0,57.7649,57.8769,57.7304,57.8769,45586.0
2020-04-17 15:50:00,67.17,67.54,67.17,67.45,89386.0,57.8596,58.1784,57.8596,58.1008,89386.0
2020-04-17 15:55:00,67.43,67.55,67.3,67.52,199750.0,58.0836,58.187,57.9716,58.1611,199750.0
2020-04-20 09:30:00,66.11,66.88,65.85,66.27,82479.0,56.9466,57.6098,56.7226,57.0844,82479.0
2020-04-20 09:35:00,66.4,66.94,66.24,66.61,23387.0,57.1964,57.6615,57.0585,57.3773,23387.0
2020-04-20 09:40:00,66.59,67.01,66.54,66.94,54551.0,57.36,57.7218,57.317,57.6615,54551.0
2020-04-20 09:45:00,66.89,67.31,66.78,67.14,24342.0,57.6184,57.9802,57.5237,57.8338,24342.0
2020-04-20 09:50:00,67.17,67.2,66.72,66.76,36663.0,57.8596,57.8855,57.472,57.5065,36663.0
2020-04-20 09:55:00,66.7,66.84,66.46,66.51,43295.0,57.4548,57.5754,57.248,57.2911,43295.0
2020-04-20 10:00:00,66.48,66.52,66.33,66.46,56467.0,57.2653,57.2997,57.1361,57.248,56467.0
2020-04-20 10:05:00,66.48,66.57,66.36,66.48,29913.0,57.2653,57.3428,57.1619,57.2653,29913.0
2020-04-20 10:10:00,66.48,66.69,66.48,66.66,34761.0,57.2653,57.4462,57.2653,57.4203,34761.0
2020-04-20 10:15:00,66.62,66.68,66.55,66.61,37594.0,57.3859,57.4376,57.3256,57.3773,37594.0
2020-04-20 10:20:00,66.61,66.65,66.46,66.55,77330.0,57.3773,57.4117,57.248,57.3256,77330.0
2020-04-20 10:25:00,66.54,66.73,66.54,66.67,22547.0,57.317,57.4806,57.317,57.4289,22547.0
2020-04-20 10:30:00,66.65,66.84,66.64,66.64,19392.0,57.4117,57.5754,57.4031,57.4031,19392.0
2020-04-20 10:35:00,66.67,66.79,66.64,66.75,17617.0,57.4289,57.5323,57.4031,57.4979,17617.0
2020-04-20 10:40:00,66.77,66.85,66.72,66.8,18039.0,57.5151,57.584,57.472,57.5409,18039.0
2020-04-20 10:45:00,66.8,67.04,66.8,66.9,19952.0,57.5409,57.7477,57.5409,57.6271,19952.0
2020-04-20 10:50:00,66.9,67.06,66.88,66.92,17387.0,57.6271,57.7649,57.6098,57.6443,17387.0
2020-04-20 10:55:00,66.96,67.05,66.92,66.97,10557.0,57.6787,57.7563,57.6443,57.6874,10557.0
2020-04-20 11:00:00,66.96,67.07,66.94,66.95,15376.0,57.6787,57.7735,57.6615,57.6701,15376.0
2020-04-20 11:05:00,66.98,67.1,66.96,66.96,10936.0,57.696,57.7993,57.6787,57.6787,10936.0
2020-04-20 11:10:00,66.98,67.0,66.87,66.87,13029.0,57.696,57.7132,57.6012,57.6012,13029.0
2020-04-20 11:15:00,66.91,67.0,66.88,66.97,10724.0,57.6357,57.7132,57.6098,57.6874,10724.0
2020-04-20 11:20:00,66.98,67.17,66.96,67.16,4669.0,57.696,57.8596,57.6787,57.851,4669.0
2020-04-20 11:25:00,67.16,67.16,66.96,67.02,5174.0,57.851,57.851,57.6787,57.7304,5174.0
2020-04-20 11:30:00,67.04,67.06,66.93,66.99,5342.0,57.7477,57.7649,57.6529,57.7046,5342.0
2020-04-20 11:35:00,67.03,67.36,67.03,67.31,13106.0,57.739,58.0233,57.739,57.9802,13106.0
2020-04-20 11:40:00,67.33,67.33,67.25,67.26,7562.0,57.9975,57.9975,57.9285,57.9372,7562.0
2020-04-20 11:45:00,67.25,67.37,67.24,67.31,9890.0,57.9285,58.0319,57.9199,57.9802,9890.0
2020-04-20 11:50:00,67.28,67.5,67.26,67.48,11643.0,57.9544,58.1439,57.9372,58.1267,11643.0
2020-04-20 11:55:00,67.5,67.59,67.44,67.54,15265.0,58.1439,58.2214,58.0922,58.1784,15265.0
2020-04-20 12:00:00,67.52,67.61,67.48,67.56,17563.0,58.1611,58.2386,58.1267,58.1956,17563.0
2020-04-20 12:05:00,67.56,67.67,67.45,67.51,57423.0,58.1956,58.2903,58.1008,58.1525,57423.0
2020-04-20 12:10:00,67.51,67.54,67.2,67.24,20133.0,58.1525,58.1784,57.8855,57.9199,20133.0
2020-04-20 12:15:00,67.24,67.51,67.23,67.38,19358.0,57.9199,58.1525,57.9113,58.0405,19358.0
2020-04-20 12:20:00,67.39,67.49,67.29,67.37,14692.0,58.0491,58.1353,57.963,58.0319,14692.0
2020-04-20 12:25:00,67.41,67.48,67.28,67.32,9855.0,58.0664,58.1267,57.9544,57.9888,9855.0
2020-04-20 12:30:00,67.29,67.43,67.29,67.43,10571.0,57.963,58.0836,57.963,58.0836,10571.0
2020-04-20 12:35:00,67.44,67.63,67.42,67.61,6650.0,58.0922,58.2559,58.075,58.2386,6650.0
2020-04-20 12:40:00,67.6,67.66,67.57,67.62,6384.0,58.23,58.2817,58.2042,58.2473,6384.0
2020-04-20 12:45:00,67.65,67.66,67.48,67.59,10037.0,58.2731,58.2817,58.1267,58.2214,10037.0
2020-04-20 12:50:00,67.6,67.62,67.52,67.52,6951.0,58.23,58.2473,58.1611,58.1611,6951.0
2020-04-20 12:55:00,67.55,67.6,67.43,67.52,11563.0,58.187,58.23,58.0836,58.1611,11563.0
2020-04-20 13:00:00,67.53,67.56,67.37,67.43,16213.0,58.1697,58.1956,58.0319,58.0836,16213.0
2020-04-20 13:05:00,67.44,67.53,67.42,67.49,11195.0,58.0922,58.1697,58.075,58.1353,11195.0
2020-04-20 13:10:00,67.51,67.52,67.39,67.39,7217.0,58.1525,58.1611,58.0491,58.0491,7217.0
2020-04-20 13:15:00,67.4,67.46,67.35,67.39,6714.0,58.0578,58.1094,58.0147,58.0491,6714.0
2020-04-20 13:20:00,67.33,67.34,67.24,67.25,9929.0,57.9975,58.0061,57.9199,57.9285,9929.0
2020-04-20 13:25:00,67.26,67.44,67.24,67.44,19112.0,57.9372,58.0922,57.9199,58.0922,19112.0
2020-04-20 13:30:00,67.42,67.47,67.29,67.45,11519.0,58.075,58.1181,57.963,58.1008,11519.0
2020-04-20 13:35:00,67.45,67.46,67.09,67.21,81546.0,58.1008,58.1094,57.7907,57.8941,81546.0
2020-04-20 13:40:00,67.23,67.3,67.16,67.26,10779.0,57.9113,57.9716,57.851,57.9372,10779.0
2020-04-20 13:45:00,67.24,67.26,67.17,67.24,16368.0,57.9199,57.9372,57.8596,57.9199,16368.0
2020-04-20 13:50:00,67.24,67.37,67.2,67.31,6468.0,57.9199,58.0319,57.8855,57.9802,6468.0
2020-04-20 13:55:00,67.27,67.3,67.21,67.24,5261.0,57.9458,57.9716,57.8941,57.9199,5261.0
2020-04-20 14:00:00,67.23,67.34,67.18,67.22,23044.0,57.9113,58.0061,57.8683,57.9027,23044.0
2020-04-20 14:05:00,67.25,67.27,67.16,67.23,7192.0,57.9285,57.9458,57.851,57.9113,7192.0
2020-04-20 14:10:00,67.23,67.25,67.13,67.22,18025.0,57.9113,57.9285,57.8252,57.9027,18025.0
2020-04-20 14:15:00,67.22,67.24,67.07,67.15,24734.0,57.9027,57.9199,57.7735,57.8424,24734.0
2020-04-20 14:20:00,67.16,67.21,67.08,67.15,19220.0,57.851,57.8941,57.7821,57.8424,19220.0
2020-04-20 14:25:00,67.12,67.14,66.92,66.92,17591.0,57.8166,57.8338,57.6443,57.6443,17591.0
2020-04-20 14:30:00,66.92,67.16,66.92,67.01,23565.0,57.6443,57.851,57.6443,57.7218,23565.0
2020-04-20 14:35:00,67.0,67.18,66.94,67.05,21065.0,57.7132,57.8683,57.6615,57.7563,21065.0
2020-04-20 14:40:00,67.03,67.15,66.94,67.15,16548.0,57.739,57.8424,57.6615,57.8424,16548.0
2020-04-20 14:45:00,67.11,67.17,67.0,67.15,10515.0,57.808,57.8596,57.7132,57.8424,10515.0
2020-04-20 14:50:00,67.16,67.17,66.83,66.83,21839.0,57.851,57.8596,57.5668,57.5668,21839.0
2020-04-20 14:55:00,66.8,66.81,66.41,66.46,24688.0,57.5409,57.5495,57.205,57.248,24688.0
2020-04-20 15:00:00,66.48,66.65,66.42,66.44,14066.0,57.2653,57.4117,57.2136,57.2308,14066.0
2020-04-20 15:05:00,66.41,66.66,66.28,66.57,31384.0,57.205,57.4203,57.093,57.3428,31384.0
2020-04-20 15:10:00,66.58,66.64,66.43,66.53,14544.0,57.3514,57.4031,57.2222,57.3083,14544.0
2020-04-20 15:15:00,66.51,66.58,66.38,66.45,18170.0,57.2911,57.3514,57.1791,57.2394,18170.0
2020-04-20 15:20:00,66.46,66.6,66.45,66.56,11877.0,57.248,57.3686,57.2394,57.3342,11877.0
2020-04-20 15:25:00,66.55,66.69,66.45,66.69,19386.0,57.3256,57.4462,57.2394,57.4462,19386.0
2020-04-20 15:30:00,66.61,66.72,66.54,66.66,13697.0,57.3773,57.472,57.317,57.4203,13697.0
2020-04-20 15:35:00,66.63,66.64,66.48,66.48,28291.0,57.3945,57.4031,57.2653,57.2653,28291.0
2020-04-20 15:40:00,66.49,66.6,66.46,66.56,26559.0,57.2739,57.3686,57.248,57.3342,26559.0
2020-04-20 15:45:00,66.59,66.66,66.46,66.64,18254.0,57.36,57.4203,57.248,57.4031,18254.0
2020-04-20 15:50:00,66.61,66.66,66.41,66.61,51577.0,57.3773,57.4203,57.205,57.3773,51577.0
2020-04-20 15:55:00,66.62,66.7,66.43,66.47,99078.0,57.3859,57.4548,57.2222,57.2567,99078.0
2020-04-21 09:30:00,64.97,65.12,64.68,64.79,31919.0,55.9646,56.0938,55.7148,55.8095,31919.0
2020-04-21 09:35:00,64.83,64.83,64.5,64.62,12882.0,55.844,55.844,55.5597,55.6631,12882.0
2020-04-21 09:40:00,64.59,64.85,64.55,64.69,15955.0,55.6372,55.8612,55.6028,55.7234,15955.0
2020-04-21 09:45:00,64.74,65.11,64.66,65.02,9035.0,55.7665,56.0852,55.6975,56.0076,9035.0
2020-04-21 09:50:00,65.05,65.25,64.93,65.15,16438.0,56.0335,56.2058,55.9301,56.1196,16438.0
2020-04-21 09:55:00,65.15,65.49,65.15,65.49,16492.0,56.1196,56.4125,56.1196,56.4125,16492.0
2020-04-21 10:00:00,65.54,65.55,65.28,65.39,10600.0,56.4556,56.4642,56.2316,56.3264,10600.0
2020-04-21 10:05:00,65.43,65.43,65.17,65.17,14130.0,56.3608,56.3608,56.1369,56.1369,14130.0
2020-04-21 10:10:00,65.21,65.25,65.04,65.11,10477.0,56.1713,56.2058,56.0249,56.0852,10477.0
2020-04-21 10:15:00,65.07,65.18,64.9,64.91,14920.0,56.0507,56.1455,55.9043,55.9129,14920.0
2020-04-21 10:20:00,64.91,65.24,64.89,65.2,11480.0,55.9129,56.1972,55.8957,56.1627,11480.0
2020-04-21 10:25:00,65.18,65.29,65.03,65.11,12881.0,56.1455,56.2402,56.0163,56.0852,12881.0
2020-04-21 10:30:00,65.15,65.26,65.01,65.05,10721.0,56.1196,56.2144,55.999,56.0335,10721.0
2020-04-21 10:35:00,65.03,65.03,64.84,64.9,17726.0,56.0163,56.0163,55.8526,55.9043,17726.0
2020-04-21 10:40:00,64.88,64.92,64.72,64.76,8294.0,55.8871,55.9215,55.7492,55.7837,8294.0
2020-04-21 10:45:00,64.74,64.78,64.46,64.51,11870.0,55.7665,55.8009,55.5253,55.5683,11870.0
2020-04-21 10:50:00,64.5,64.56,64.45,64.55,11599.0,55.5597,55.6114,55.5167,55.6028,11599.0
2020-04-21 10:55:00,64.55,64.6,64.45,64.56,51505.0,55.6028,55.6459,55.5167,55.6114,51505.0
2020-04-21 11:00:00,64.52,64.54,64.39,64.39,19053.0,55.577,55.5942,55.465,55.465,19053.0
2020-04-21 11:05:00,64.4,64.48,64.35,64.48,16698.0,55.4736,55.5425,55.4305,55.5425,16698.0
2020-04-21 11:10:00,64.45,64.45,64.23,64.23,16688.0,55.5167,55.5167,55.3271,55.3271,16688.0
2020-04-21 11:15:00,64.22,64.43,64.18,64.42,16123.0,55.3185,55.4994,55.2841,55.4908,16123.0
2020-04-21 11:20:00,64.44,64.57,64.44,64.48,42136.0,55.508,55.62,55.508,55.5425,42136.0
2020-04-21 11:25:00,64.5,64.58,64.33,64.43,37501.0,55.5597,55.6286,55.4133,55.4994,37501.0
2020-04-21 11:30:00,64.45,64.65,64.42,64.52,31427.0,55.5167,55.6889,55.4908,55.577,31427.0
2020-04-21 11:35:00,64.49,64.49,64.32,64.43,11193.0,55.5511,55.5511,55.4047,55.4994,11193.0
2020-04-21 11:40:00,64.45,64.53,64.33,64.52,50962.0,55.5167,55.5856,55.4133,55.577,50962.0
2020-04-21 11:45:00,64.51,64.66,64.49,64.66,15133.0,55.5683,55.6975,55.5511,55.6975,15133.0
2020-04-21 11:50:00,64.67,64.84,64.61,64.78,44677.0,55.7062,55.8526,55.6545,55.8009,44677.0
2020-04-21 11:55:00,64.73,64.87,64.71,64.85,10187.0,55.7578,55.8784,55.7406,55.8612,10187.0
2020-04-21 12:00:00,64.87,64.88,64.56,64.6,13849.0,55.8784,55.8871,55.6114,55.6459,13849.0
2020-04-21 12:05:00,64.6,64.71,64.5,64.53,9464.0,55.6459,55.7406,55.5597,55.5856,9464.0
2020-04-21 12:10:00,64.52,64.63,64.51,64.55,11320.0,55.577,55.6717,55.5683,55.6028,11320.0
2020-04-21 12:15:00,64.53,64.55,64.42,64.43,19510.0,55.5856,55.6028,55.4908,55.4994,19510.0
2020-04-21 12:20:00,64.42,64.47,64.25,64.29,18064.0,55.4908,55.5339,55.3444,55.3788,18064.0
2020-04-21 12:25:00,64.27,64.39,64.26,64.31,10175.0,55.3616,55.465,55.353,55.3961,10175.0
2020-04-21 12:30:00,64.32,64.4,64.24,64.27,29704.0,55.4047,55.4736,55.3358,55.3616,29704.0
2020-04-21 12:35:00,64.28,64.4,64.24,64.29,17602.0,55.3702,55.4736,55.3358,55.3788,17602.0
2020-04-21 12:40:00,64.3,64.31,64.21,64.27,38651.0,55.3874,55.3961,55.3099,55.3616,38651.0
2020-04-21 12:45:00,64.27,64.47,64.23,64.44,30630.0,55.3616,55.5339,55.3271,55.508,30630.0
2020-04-21 12:50:00,64.46,64.65,64.43,64.57,11939.0,55.5253,55.6889,55.4994,55.62,11939.0
2020-04-21 12:55:00,64.56,64.62,64.49,64.62,6720.0,55.6114,55.6631,55.5511,55.6631,6720.0
2020-04-21 13:00:00,64.6,64.8,64.56,64.78,9974.0,55.6459,55.8181,55.6114,55.8009,9974.0
2020-04-21 13:05:00,64.79,64.81,64.67,64.78,16158.0,55.8095,55.8268,55.7062,55.8009,16158.0
2020-04-21 13:10:00,64.77,64.83,64.69,64.72,15436.0,55.7923,55.844,55.7234,55.7492,15436.0
2020-04-21 13:15:00,64.74,64.84,64.74,64.79,8970.0,55.7665,55.8526,55.7665,55.8095,8970.0
2020-04-21 13:20:00,64.8,64.96,64.77,64.89,18113.0,55.8181,55.956,55.7923,55.8957,18113.0
2020-04-21 13:25:00,64.89,64.9,64.77,64.86,10248.0,55.8957,55.9043,55.7923,55.8698,10248.0
2020-04-21 13:30:00,64.87,64.88,64.77,64.87,8816.0,55.8784,55.8871,55.7923,55.8784,8816.0
2020-04-21 13:35:00,64.84,65.02,64.83,64.98,12006.0,55.8526,56.0076,55.844,55.9732,12006.0
2020-04-21 13:40:00,64.98,64.98,64.89,64.95,12408.0,55.9732,55.9732,55.8957,55.9473,12408.0
2020-04-21 13:45:00,64.94,64.96,64.75,64.76,17206.0,55.9387,55.956,55.7751,55.7837,17206.0
2020-04-21 13:50:00,64.77,64.79,64.67,64.77,17259.0,55.7923,55.8095,55.7062,55.7923,17259.0
2020-04-21 13:55:00,64.8,64.85,64.68,64.72,14128.0,55.8181,55.8612,55.7148,55.7492,14128.0
2020-04-21 14:00:00,64.68,64.74,64.53,64.71,14532.0,55.7148,55.7665,55.5856,55.7406,14532.0
2020-04-21 14:05:00,64.68,64.88,64.63,64.78,11888.0,55.7148,55.8871,55.6717,55.8009,11888.0
2020-04-21 14:10:00,64.75,64.86,64.75,64.86,14947.0,55.7751,55.8698,55.7751,55.8698,14947.0
2020-04-21 14:15:00,64.85,64.92,64.8,64.84,15360.0,55.8612,55.9215,55.8181,55.8526,15360.0
2020-04-21 14:20:00,64.82,65.18,64.79,65.13,20935.0,55.8354,56.1455,55.8095,56.1024,20935.0
2020-04-21 14:25:00,65.13,65.22,65.06,65.06,19663.0,56.1024,56.1799,56.0421,56.0421,19663.0
2020-04-21 14:30:00,65.05,65.08,64.95,65.02,20927.0,56.0335,56.0593,55.9473,56.0076,20927.0
2020-04-21 14:35:00,65.01,65.06,64.85,64.97,20972.0,55.999,56.0421,55.8612,55.9646,20972.0
2020-04-21 14:40:00,64.94,64.94,64.76,64.82,27413.0,55.9387,55.9387,55.7837,55.8354,27413.0
2020-04-21 14:45:00,64.83,64.91,64.74,64.88,47988.0,55.844,55.9129,55.7665,55.8871,47988.0
2020-04-21 14:50:00,64.87,65.03,64.83,64.95,44841.0,55.8784,56.0163,55.844,55.9473,44841.0
2020-04-21 14:55:00,64.95,64.99,64.87,64.95,32225.0,55.9473,55.9818,55.8784,55.9473,32225.0
2020-04-21 15:00:00,64.95,65.08,64.95,65.05,39033.0,55.9473,56.0593,55.9473,56.0335,39033.0
2020-04-21 15:05:00,65.06,65.08,64.77,64.88,76750.0,56.0421,56.0593,55.7923,55.8871,76750.0
2020-04-21 15:10:00,64.91,64.97,64.79,64.93,30422.0,55.9129,55.9646,55.8095,55.9301,30422.0
2020-04-21 15:15:00,64.92,65.05,64.86,65.02,26472.0,55.9215,56.0335,55.8698,56.0076,26472.0
2020-04-21 15:20:00,65.0,65.08,64.98,64.99,35178.0,55.9904,56.0593,55.9732,55.9818,35178.0
2020-04-21 15:25:00,65.0,65.04,64.93,64.96,31682.0,55.9904,56.0249,55.9301,55.956,31682.0
2020-04-21 15:30:00,64.94,64.98,64.64,64.74,35590.0,55.9387,55.9732,55.6803,55.7665,35590.0
2020-04-21 15:35:00,64.71,65.03,64.71,64.78,25459.0,55.7406,56.0163,55.7406,55.8009,25459.0
2020-04-21 15:40:00,64.77,64.77,64.51,64.52,26854.0,55.7923,55.7923,55.5683,55.577,26854.0
2020-04-21 15:45:00,64.52,64.54,64.22,64.23,33511.0,55.577,55.5942,55.3185,55.3271,33511.0
2020-04-21 15:50:00,64.23,64.23,63.78,63.78,93502.0,55.3271,55.3271,54.9395,54.9395,93502.0
2020-04-21 15:55:00,63.77,64.22,63.77,64.03,155523.0,54.9309,55.3185,54.9309,55.1549,155523.0
2020-04-22 09:30:00,65.54,65.72,65.35,65.67,25206.0,56.4556,56.6106,56.2919,56.5676,25206.0
2020-04-22 09:35:00,65.62,65.8,65.29,65.48,10584.0,56.5245,56.6795,56.2402,56.4039,10584.0
2020-04-22 09:40:00,65.69,65.87,65.53,65.69,14288.0,56.5848,56.7398,56.447,56.5848,14288.0
2020-04-22 09:45:00,65.71,65.8,65.58,65.64,8500.0,56.602,56.6795,56.49,56.5417,8500.0
2020-04-22 09:50:00,65.6,65.78,65.59,65.73,10901.0,56.5073,56.6623,56.4986,56.6192,10901.0
2020-04-22 09:55:00,65.7,66.35,65.7,66.08,15162.0,56.5934,57.1533,56.5934,56.9207,15162.0
2020-04-22 10:00:00,66.05,66.21,65.9,65.94,22603.0,56.8949,57.0327,56.7657,56.8001,22603.0
2020-04-22 10:05:00,65.96,65.99,65.81,65.81,10184.0,56.8174,56.8432,56.6881,56.6881,10184.0
2020-04-22 10:10:00,65.85,65.95,65.51,65.58,22458.0,56.7226,56.8087,56.4297,56.49,22458.0
2020-04-22 10:15:00,65.57,65.8,65.56,65.8,6266.0,56.4814,56.6795,56.4728,56.6795,6266.0
2020-04-22 10:20:00,65.83,65.92,65.8,65.88,8123.0,56.7054,56.7829,56.6795,56.7484,8123.0
2020-04-22 10:25:00,65.84,65.89,65.75,65.75,17364.0,56.714,56.7571,56.6365,56.6365,17364.0
2020-04-22 10:30:00,65.74,65.76,65.56,65.56,36254.0,56.6278,56.6451,56.4728,56.4728,36254.0
2020-04-22 10:35:00,65.56,65.79,65.56,65.71,15146.0,56.4728,56.6709,56.4728,56.602,15146.0
2020-04-22 10:40:00,65.74,65.95,65.73,65.73,19107.0,56.6278,56.8087,56.6192,56.6192,19107.0
2020-04-22 10:45:00,65.74,65.77,65.64,65.66,21734.0,56.6278,56.6537,56.5417,56.5589,21734.0
2020-04-22 10:50:00,65.66,65.69,65.39,65.42,9892.0,56.5589,56.5848,56.3264,56.3522,9892.0
2020-04-22 10:55:00,65.48,65.54,65.45,65.51,11966.0,56.4039,56.4556,56.378,56.4297,11966.0
2020-04-22 11:00:00,65.52,65.61,65.42,65.52,42067.0,56.4383,56.5159,56.3522,56.4383,42067.0
2020-04-22 11:05:00,65.55,65.64,65.55,65.64,13114.0,56.4642,56.5417,56.4642,56.5417,13114.0
2020-04-22 11:10:00,65.66,65.83,65.62,65.81,5344.0,56.5589,56.7054,56.5245,56.6881,5344.0
2020-04-22 11:15:00,65.84,65.97,65.84,65.92,9466.0,56.714,56.826,56.714,56.7829,9466.0
2020-04-22 11:20:00,65.93,66.0,65.92,65.95,7422.0,56.7915,56.8518,56.7829,56.8087,7422.0
2020-04-22 11:25:00,65.98,66.09,65.95,66.02,12885.0,56.8346,56.9293,56.8087,56.869,12885.0
2020-04-22 11:30:00,66.01,66.15,66.01,66.09,6857.0,56.8604,56.981,56.8604,56.9293,6857.0
2020-04-22 11:35:00,66.04,66.14,65.95,66.14,7477.0,56.8863,56.9724,56.8087,56.9724,7477.0
2020-04-22 11:40:00,66.12,66.34,66.1,66.26,4433.0,56.9552,57.1447,56.9379,57.0758,4433.0
2020-04-22 11:45:00,66.28,66.28,66.15,66.18,8922.0,57.093,57.093,56.981,57.0069,8922.0
2020-04-22 11:50:00,66.19,66.25,66.18,66.24,3999.0,57.0155,57.0672,57.0069,57.0585,3999.0
2020-04-22 11:55:00,66.23,66.24,66.07,66.12,8197.0,57.0499,57.0585,56.9121,56.9552,8197.0
2020-04-22 12:00:00,66.12,66.26,66.12,66.2,9410.0,56.9552,57.0758,56.9552,57.0241,9410.0
2020-04-22 12:05:00,66.19,66.21,66.06,66.06,7921.0,57.0155,57.0327,56.9035,56.9035,7921.0
2020-04-22 12:10:00,66.09,66.18,66.07,66.09,7374.0,56.9293,57.0069,56.9121,56.9293,7374.0
2020-04-22 12:15:00,66.1,66.23,66.1,66.22,5860.0,56.9379,57.0499,56.9379,57.0413,5860.0
2020-04-22 12:20:00,66.24,66.38,66.16,66.37,20492.0,57.0585,57.1791,56.9896,57.1705,20492.0
2020-04-22 12:25:00,66.38,66.38,66.24,66.29,9245.0,57.1791,57.1791,57.0585,57.1016,9245.0
2020-04-22 12:30:00,66.28,66.29,66.21,66.25,10737.0,57.093,57.1016,57.0327,57.0672,10737.0
2020-04-22 12:35:00,66.24,66.32,66.17,66.31,9329.0,57.0585,57.1275,56.9982,57.1188,9329.0
2020-04-22 12:40:00,66.34,66.46,66.34,66.38,10783.0,57.1447,57.248,57.1447,57.1791,10783.0
2020-04-22 12:45:00,66.36,66.47,66.35,66.43,14340.0,57.1619,57.2567,57.1533,57.2222,14340.0
2020-04-22 12:50:00,66.43,66.5,66.35,66.45,15718.0,57.2222,57.2825,57.1533,57.2394,15718.0
2020-04-22 12:55:00,66.45,66.52,66.3,66.36,34154.0,57.2394,57.2997,57.1102,57.1619,34154.0
2020-04-22 13:00:00,66.37,66.42,66.17,66.18,25570.0,57.1705,57.2136,56.9982,57.0069,25570.0
2020-04-22 13:05:00,66.15,66.23,66.09,66.12,18533.0,56.981,57.0499,56.9293,56.9552,18533.0
2020-04-22 13:10:00,66.09,66.16,66.07,66.16,15469.0,56.9293,56.9896,56.9121,56.9896,15469.0
2020-04-22 13:15:00,66.16,66.36,66.16,66.32,14482.0,56.9896,57.1619,56.9896,57.1275,14482.0
2020-04-22 13:20:00,66.31,66.47,66.3,66.45,8674.0,57.1188,57.2567,57.1102,57.2394,8674.0
2020-04-22 13:25:00,66.45,66.73,66.45,66.7,28753.0,57.2394,57.4806,57.2394,57.4548,28753.0
2020-04-22 13:30:00,66.7,66.75,66.58,66.63,11330.0,57.4548,57.4979,57.3514,57.3945,11330.0
2020-04-22 13:35:00,66.62,66.62,66.49,66.49,15172.0,57.3859,57.3859,57.2739,57.2739,15172.0
2020-04-22 13:40:00,66.5,66.65,66.5,66.65,12646.0,57.2825,57.4117,57.2825,57.4117,12646.0
2020-04-22 13:45:00,66.65,66.71,66.63,66.68,10157.0,57.4117,57.4634,57.3945,57.4376,10157.0
2020-04-22 13:50:00,66.68,66.77,66.61,66.65,15912.0,57.4376,57.5151,57.3773,57.4117,15912.0
2020-04-22 13:55:00,66.65,66.87,66.62,66.77,72928.0,57.4117,57.6012,57.3859,57.5151,72928.0
2020-04-22 14:00:00,66.77,66.86,66.69,66.81,23181.0,57.5151,57.5926,57.4462,57.5495,23181.0
2020-04-22 14:05:00,66.8,66.9,66.6,66.69,25639.0,57.5409,57.6271,57.3686,57.4462,25639.0
2020-04-22 14:10:00,66.69,66.71,66.62,66.71,16595.0,57.4462,57.4634,57.3859,57.4634,16595.0
2020-04-22 14:15:00,66.65,66.81,66.65,66.81,28704.0,57.4117,57.5495,57.4117,57.5495,28704.0
2020-04-22 14:20:00,66.78,66.95,66.78,66.94,13296.0,57.5237,57.6701,57.5237,57.6615,13296.0
2020-04-22 14:25:00,66.94,66.94,66.85,66.89,18102.0,57.6615,57.6615,57.584,57.6184,18102.0
2020-04-22 14:30:00,66.89,67.11,66.89,67.09,19818.0,57.6184,57.808,57.6184,57.7907,19818.0
2020-04-22 14:35:00,67.09,67.15,67.03,67.14,10975.0,57.7907,57.8424,57.739,57.8338,10975.0
2020-04-22 14:40:00,67.13,67.22,67.11,67.17,17555.0,57.8252,57.9027,57.808,57.8596,17555.0
2020-04-22 14:45:00,67.16,67.32,67.13,67.26,20067.0,57.851,57.9888,57.8252,57.9372,20067.0
2020-04-22 14:50:00,67.27,67.3,67.11,67.12,17080.0,57.9458,57.9716,57.808,57.8166,17080.0
2020-04-22 14:55:00,67.07,67.18,67.01,67.05,20592.0,57.7735,57.8683,57.7218,57.7563,20592.0
2020-04-22 15:00:00,67.07,67.29,67.01,67.29,29124.0,57.7735,57.963,57.7218,57.963,29124.0
2020-04-22 15:05:00,67.26,67.32,67.18,67.32,26874.0,57.9372,57.9888,57.8683,57.9888,26874.0
2020-04-22 15:10:00,67.31,67.32,67.06,67.08,17937.0,57.9802,57.9888,57.7649,57.7821,17937.0
2020-04-22 15:15:00,67.09,67.2,67.05,67.2,18517.0,57.7907,57.8855,57.7563,57.8855,18517.0
2020-04-22 15:20:00,67.21,67.32,67.16,67.22,27095.0,57.8941,57.9888,57.851,57.9027,27095.0
2020-04-22 15:25:00,67.22,67.24,67.04,67.05,19655.0,57.9027,57.9199,57.7477,57.7563,19655.0
2020-04-22 15:30:00,67.02,67.07,66.86,66.96,35175.0,57.7304,57.7735,57.5926,57.6787,35175.0
2020-04-22 15:35:00,66.96,67.02,66.9,66.99,19369.0,57.6787,57.7304,57.6271,57.7046,19369.0
2020-04-22 15:40:00,67.0,67.18,67.0,67.15,24386.0,57.7132,57.8683,57.7132,57.8424,24386.0
2020-04-22 15:45:00,67.17,67.2,67.03,67.2,33744.0,57.8596,57.8855,57.739,57.8855,33744.0
2020-04-22 15:50:00,67.22,67.7,67.11,67.14,79552.0,57.9027,58.3162,57.808,57.8338,79552.0
2020-04-22 15:55:00,67.14,67.14,66.75,66.82,104663.0,57.8338,57.8338,57.4979,57.5582,104663.0
2020-04-23 09:30:00,67.26,67.49,66.56,67.36,40312.0,57.9372,58.1353,57.3342,58.0233,40312.0
2020-04-23 09:35:00,67.38,67.67,67.25,67.53,4777.0,58.0405,58.2903,57.9285,58.1697,4777.0
2020-04-23 09:40:00,67.51,67.82,67.5,67.71,12606.0,58.1525,58.4195,58.1439,58.3248,12606.0
2020-04-23 09:45:00,67.78,67.99,67.7,67.88,8833.0,58.3851,58.566,58.3162,58.4712,8833.0
2020-04-23 09:50:00,67.87,67.87,67.57,67.57,10901.0,58.4626,58.4626,58.2042,58.2042,10901.0
2020-04-23 09:55:00,67.52,67.75,67.5,67.74,8798.0,58.1611,58.3592,58.1439,58.3506,8798.0
2020-04-23 10:00:00,67.7,67.75,67.48,67.64,12954.0,58.3162,58.3592,58.1267,58.2645,12954.0
2020-04-23 10:05:00,67.68,67.69,67.57,67.61,10497.0,58.2989,58.3076,58.2042,58.2386,10497.0
2020-04-23 10:10:00,67.62,67.68,67.53,67.62,12786.0,58.2473,58.2989,58.1697,58.2473,12786.0
2020-04-23 10:15:00,67.61,67.8,67.49,67.79,13921.0,58.2386,58.4023,58.1353,58.3937,13921.0
2020-04-23 10:20:00,67.79,67.81,67.67,67.8,11784.0,58.3937,58.4109,58.2903,58.4023,11784.0
2020-04-23 10:25:00,67.81,67.81,67.65,67.79,14537.0,58.4109,58.4109,58.2731,58.3937,14537.0
2020-04-23 10:30:00,67.8,67.95,67.75,67.95,13784.0,58.4023,58.5315,58.3592,58.5315,13784.0
2020-04-23 10:35:00,67.93,67.97,67.85,67.91,7031.0,58.5143,58.5488,58.4454,58.4971,7031.0
2020-04-23 10:40:00,67.93,68.1,67.91,68.01,15513.0,58.5143,58.6607,58.4971,58.5832,15513.0
2020-04-23 10:45:00,68.0,68.12,67.88,68.0,27427.0,58.5746,58.678,58.4712,58.5746,27427.0
2020-04-23 10:50:00,68.02,68.05,67.83,67.93,18311.0,58.5918,58.6177,58.4282,58.5143,18311.0
2020-04-23 10:55:00,67.92,68.05,67.89,67.98,16833.0,58.5057,58.6177,58.4798,58.5574,16833.0
2020-04-23 11:00:00,67.98,68.01,67.86,67.98,40971.0,58.5574,58.5832,58.454,58.5574,40971.0
2020-04-23 11:05:00,67.98,68.01,67.92,67.95,22040.0,58.5574,58.5832,58.5057,58.5315,22040.0
2020-04-23 11:10:00,67.95,68.0,67.87,67.92,36730.0,58.5315,58.5746,58.4626,58.5057,36730.0
2020-04-23 11:15:00,67.93,68.03,67.88,67.91,67890.0,58.5143,58.6004,58.4712,58.4971,67890.0
2020-04-23 11:20:00,67.91,67.91,67.69,67.82,17164.0,58.4971,58.4971,58.3076,58.4195,17164.0
2020-04-23 11:25:00,67.82,67.94,67.81,67.85,13686.0,58.4195,58.5229,58.4109,58.4454,13686.0
2020-04-23 11:30:00,67.87,67.92,67.75,67.8,36993.0,58.4626,58.5057,58.3592,58.4023,36993.0
2020-04-23 11:35:00,67.8,67.82,67.71,67.74,39048.0,58.4023,58.4195,58.3248,58.3506,39048.0
2020-04-23 11:40:00,67.74,67.75,67.66,67.71,16477.0,58.3506,58.3592,58.2817,58.3248,16477.0
2020-04-23 11:45:00,67.69,67.69,67.57,67.65,28289.0,58.3076,58.3076,58.2042,58.2731,28289.0
2020-04-23 11:50:00,67.65,67.79,67.63,67.64,25837.0,58.2731,58.3937,58.2559,58.2645,25837.0
2020-04-23 11:55:00,67.64,67.76,67.63,67.69,14542.0,58.2645,58.3679,58.2559,58.3076,14542.0
2020-04-23 12:00:00,67.7,67.81,67.67,67.76,11224.0,58.3162,58.4109,58.2903,58.3679,11224.0
2020-04-23 12:05:00,67.75,67.86,67.75,67.82,14152.0,58.3592,58.454,58.3592,58.4195,14152.0
2020-04-23 12:10:00,67.82,67.84,67.76,67.84,22885.0,58.4195,58.4368,58.3679,58.4368,22885.0
2020-04-23 12:15:00,67.84,67.93,67.83,67.88,11497.0,58.4368,58.5143,58.4282,58.4712,11497.0
2020-04-23 12:20:00,67.88,67.97,67.79,67.95,31434.0,58.4712,58.5488,58.3937,58.5315,31434.0
2020-04-23 12:25:00,67.96,68.12,67.95,68.1,33163.0,58.5401,58.678,58.5315,58.6607,33163.0
2020-04-23 12:30:00,68.09,68.19,67.9,67.97,27113.0,58.6521,58.7383,58.4885,58.5488,27113.0
2020-04-23 12:35:00,67.96,67.97,67.82,67.9,14295.0,58.5401,58.5488,58.4195,58.4885,14295.0
2020-04-23 12:40:00,67.86,67.9,67.37,67.44,55826.0,58.454,58.4885,58.0319,58.0922,55826.0
2020-04-23 12:45:00,67.45,67.58,66.77,67.33,77178.0,58.1008,58.2128,57.5151,57.9975,77178.0
2020-04-23 12:50:00,67.34,67.34,66.94,67.22,28227.0,58.0061,58.0061,57.6615,57.9027,28227.0
2020-04-23 12:55:00,67.18,67.35,67.16,67.28,15752.0,57.8683,58.0147,57.851,57.9544,15752.0
2020-04-23 13:00:00,67.28,67.62,67.23,67.56,16246.0,57.9544,58.2473,57.9113,58.1956,16246.0
2020-04-23 13:05:00,67.56,67.57,67.39,67.51,14695.0,58.1956,58.2042,58.0491,58.1525,14695.0
2020-04-23 13:10:00,67.52,67.69,67.52,67.63,7966.0,58.1611,58.3076,58.1611,58.2559,7966.0
2020-04-23 13:15:00,67.66,67.75,67.43,67.44,8490.0,58.2817,58.3592,58.0836,58.0922,8490.0
2020-04-23 13:20:00,67.45,67.47,67.09,67.2,12614.0,58.1008,58.1181,57.7907,57.8855,12614.0
2020-04-23 13:25:00,67.2,67.24,67.04,67.22,14179.0,57.8855,57.9199,57.7477,57.9027,14179.0
2020-04-23 13:30:00,67.14,67.37,67.13,67.34,14500.0,57.8338,58.0319,57.8252,58.0061,14500.0
2020-04-23 13:35:00,67.35,67.41,67.19,67.19,7877.0,58.0147,58.0664,57.8769,57.8769,7877.0
2020-04-23 13:40:00,67.19,67.29,66.94,66.94,13935.0,57.8769,57.963,57.6615,57.6615,13935.0
2020-04-23 13:45:00,66.98,67.1,66.88,66.88,10319.0,57.696,57.7993,57.6098,57.6098,10319.0
2020-04-23 13:50:00,66.89,67.03,66.87,66.89,16935.0,57.6184,57.739,57.6012,57.6184,16935.0
2020-04-23 13:55:00,66.92,67.05,66.82,67.05,13636.0,57.6443,57.7563,57.5582,57.7563,13636.0
2020-04-23 14:00:00,67.01,67.16,66.91,67.14,31987.0,57.7218,57.851,57.6357,57.8338,31987.0
2020-04-23 14:05:00,67.11,67.25,67.04,67.06,27252.0,57.808,57.9285,57.7477,57.7649,27252.0
2020-04-23 14:10:00,67.03,67.24,66.92,67.24,22092.0,57.739,57.9199,57.6443,57.9199,22092.0
2020-04-23 14:15:00,67.22,67.45,67.2,67.38,20154.0,57.9027,58.1008,57.8855,58.0405,20154.0
2020-04-23 14:20:00,67.39,67.51,67.35,67.5,15175.0,58.0491,58.1525,58.0147,58.1439,15175.0
2020-04-23 14:25:00,67.51,67.59,67.43,67.46,15321.0,58.1525,58.2214,58.0836,58.1094,15321.0
2020-04-23 14:30:00,67.45,67.6,67.41,67.5,14366.0,58.1008,58.23,58.0664,58.1439,14366.0
2020-04-23 14:35:00,67.52,67.52,67.24,67.24,7971.0,58.1611,58.1611,57.9199,57.9199,7971.0
2020-04-23 14:40:00,67.26,67.36,67.2,67.22,12854.0,57.9372,58.0233,57.8855,57.9027,12854.0
2020-04-23 14:45:00,67.22,67.3,67.11,67.11,13524.0,57.9027,57.9716,57.808,57.808,13524.0
2020-04-23 14:50:00,67.14,67.39,67.14,67.33,18517.0,57.8338,58.0491,57.8338,57.9975,18517.0
2020-04-23 14:55:00,67.34,67.46,67.34,67.44,12321.0,58.0061,58.1094,58.0061,58.0922,12321.0
2020-04-23 15:00:00,67.44,67.48,67.34,67.37,14494.0,58.0922,58.1267,58.0061,58.0319,14494.0
2020-04-23 15:05:00,67.4,67.46,67.34,67.35,20519.0,58.0578,58.1094,58.0061,58.0147,20519.0
2020-04-23 15:10:00,67.35,67.37,67.06,67.16,59061.0,58.0147,58.0319,57.7649,57.851,59061.0
2020-04-23 15:15:00,67.15,67.21,66.93,66.95,19785.0,57.8424,57.8941,57.6529,57.6701,19785.0
2020-04-23 15:20:00,66.95,66.97,66.85,66.93,24799.0,57.6701,57.6874,57.584,57.6529,24799.0
2020-04-23 15:25:00,66.92,67.05,66.88,67.05,31304.0,57.6443,57.7563,57.6098,57.7563,31304.0
2020-04-23 15:30:00,67.04,67.19,66.88,67.11,40433.0,57.7477,57.8769,57.6098,57.808,40433.0
2020-04-23 15:35:00,67.11,67.14,66.97,67.13,29921.0,57.808,57.8338,57.6874,57.8252,29921.0
2020-04-23 15:40:00,67.14,67.37,67.13,67.16,69762.0,57.8338,58.0319,57.8252,57.851,69762.0
2020-04-23 15:45:00,67.16,67.34,67.14,67.34,34758.0,57.851,58.0061,57.8338,58.0061,34758.0
2020-04-23 15:50:00,67.29,67.34,66.92,66.95,71647.0,57.963,58.0061,57.6443,57.6701,71647.0
2020-04-23 15:55:00,66.94,66.99,66.8,66.92,90559.0,57.6615,57.7046,57.5409,57.6443,90559.0
2020-04-24 09:30:00,67.63,67.63,67.3,67.4,36498.0,58.2559,58.2559,57.9716,58.0578,36498.0
2020-04-24 09:35:00,67.37,67.44,67.24,67.4,13707.0,58.0319,58.0922,57.9199,58.0578,13707.0
2020-04-24 09:40:00,67.34,67.51,67.19,67.22,10329.0,58.0061,58.1525,57.8769,57.9027,10329.0
2020-04-24 09:45:00,67.21,67.28,66.91,66.91,8118.0,57.8941,57.9544,57.6357,57.6357,8118.0
2020-04-24 09:50:00,66.9,67.08,66.89,66.97,8088.0,57.6271,57.7821,57.6184,57.6874,8088.0
2020-04-24 09:55:00,66.96,66.98,66.74,66.8,14449.0,57.6787,57.696,57.4892,57.5409,14449.0
2020-04-24 10:00:00,66.84,67.02,66.84,67.02,7526.0,57.5754,57.7304,57.5754,57.7304,7526.0
2020-04-24 10:05:00,67.01,67.2,66.83,66.84,10239.0,57.7218,57.8855,57.5668,57.5754,10239.0
2020-04-24 10:10:00,66.86,67.11,66.86,67.05,10560.0,57.5926,57.808,57.5926,57.7563,10560.0
2020-04-24 10:15:00,67.03,67.13,67.02,67.12,10757.0,57.739,57.8252,57.7304,57.8166,10757.0
2020-04-24 10:20:00,67.06,67.14,67.02,67.02,12295.0,57.7649,57.8338,57.7304,57.7304,12295.0
2020-04-24 10:25:00,66.99,67.11,66.97,67.04,11957.0,57.7046,57.808,57.6874,57.7477,11957.0
2020-04-24 10:30:00,67.05,67.2,66.97,67.2,8840.0,57.7563,57.8855,57.6874,57.8855,8840.0
2020-04-24 10:35:00,67.17,67.34,67.17,67.34,11824.0,57.8596,58.0061,57.8596,58.0061,11824.0
2020-04-24 10:40:00,67.35,67.4,67.29,67.35,12456.0,58.0147,58.0578,57.963,58.0147,12456.0
2020-04-24 10:45:00,67.35,67.43,67.25,67.36,14172.0,58.0147,58.0836,57.9285,58.0233,14172.0
2020-04-24 10:50:00,67.35,67.41,67.26,67.3,19588.0,58.0147,58.0664,57.9372,57.9716,19588.0
2020-04-24 10:55:00,67.31,67.39,67.11,67.14,228620.0,57.9802,58.0491,57.808,57.8338,228620.0
2020-04-24 11:00:00,67.13,67.15,66.99,67.02,24111.0,57.8252,57.8424,57.7046,57.7304,24111.0
2020-04-24 11:05:00,67.05,67.16,66.98,67.07,16274.0,57.7563,57.851,57.696,57.7735,16274.0
2020-04-24 11:10:00,67.06,67.08,66.88,67.0,13133.0,57.7649,57.7821,57.6098,57.7132,13133.0
2020-04-24 11:15:00,67.01,67.15,66.97,67.13,18808.0,57.7218,57.8424,57.6874,57.8252,18808.0
2020-04-24 11:20:00,67.14,67.29,67.11,67.28,18123.0,57.8338,57.963,57.808,57.9544,18123.0
2020-04-24 11:25:00,67.28,67.34,67.22,67.25,34470.0,57.9544,58.0061,57.9027,57.9285,34470.0
2020-04-24 11:30:00,67.24,67.33,67.11,67.24,15182.0,57.9199,57.9975,57.808,57.9199,15182.0
2020-04-24 11:35:00,67.26,67.36,67.23,67.33,9123.0,57.9372,58.0233,57.9113,57.9975,9123.0
2020-04-24 11:40:00,67.29,67.29,67.17,67.19,11066.0,57.963,57.963,57.8596,57.8769,11066.0
2020-04-24 11:45:00,67.16,67.27,67.13,67.24,13531.0,57.851,57.9458,57.8252,57.9199,13531.0
2020-04-24 11:50:00,67.25,67.32,67.22,67.27,10493.0,57.9285,57.9888,57.9027,57.9458,10493.0
2020-04-24 11:55:00,67.25,67.25,67.16,67.2,8464.0,57.9285,57.9285,57.851,57.8855,8464.0
2020-04-24 12:00:00,67.17,67.26,67.12,67.25,15491.0,57.8596,57.9372,57.8166,57.9285,15491.0
2020-04-24 12:05:00,67.24,67.46,67.24,67.45,17789.0,57.9199,58.1094,57.9199,58.1008,17789.0
2020-04-24 12:10:00,67.44,67.52,67.39,67.52,41878.0,58.0922,58.1611,58.0491,58.1611,41878.0
2020-04-24 12:15:00,67.54,67.56,67.33,67.34,50232.0,58.1784,58.1956,57.9975,58.0061,50232.0
2020-04-24 12:20:00,67.34,67.39,67.22,67.32,20886.0,58.0061,58.0491,57.9027,57.9888,20886.0
2020-04-24 12:25:00,67.32,67.55,67.32,67.55,14711.0,57.9888,58.187,57.9888,58.187,14711.0
2020-04-24 12:30:00,67.59,67.59,67.49,67.53,16341.0,58.2214,58.2214,58.1353,58.1697,16341.0
2020-04-24 12:35:00,67.55,67.68,67.51,67.66,82688.0,58.187,58.2989,58.1525,58.2817,82688.0
2020-04-24 12:40:00,67.67,67.9,67.66,67.83,54515.0,58.2903,58.4885,58.2817,58.4282,54515.0
2020-04-24 12:45:00,67.83,67.86,67.68,67.7,26485.0,58.4282,58.454,58.2989,58.3162,26485.0
2020-04-24 12:50:00,67.69,67.7,67.41,67.45,14677.0,58.3076,58.3162,58.0664,58.1008,14677.0
2020-04-24 12:55:00,67.45,67.52,67.44,67.52,16036.0,58.1008,58.1611,58.0922,58.1611,16036.0
2020-04-24 13:00:00,67.52,67.52,67.4,67.42,9186.0,58.1611,58.1611,58.0578,58.075,9186.0
2020-04-24 13:05:00,67.44,67.46,67.3,67.32,7816.0,58.0922,58.1094,57.9716,57.9888,7816.0
2020-04-24 13:10:00,67.31,67.35,67.27,67.34,17073.0,57.9802,58.0147,57.9458,58.0061,17073.0
2020-04-24 13:15:00,67.34,67.46,67.32,67.44,10162.0,58.0061,58.1094,57.9888,58.0922,10162.0
2020-04-24 13:20:00,67.45,67.57,67.43,67.56,10763.0,58.1008,58.2042,58.0836,58.1956,10763.0
2020-04-24 13:25:00,67.58,67.67,67.57,67.66,10346.0,58.2128,58.2903,58.2042,58.2817,10346.0
2020-04-24 13:30:00,67.65,67.68,67.61,67.64,5327.0,58.2731,58.2989,58.2386,58.2645,5327.0
2020-04-24 13:35:00,67.66,67.7,67.62,67.69,8084.0,58.2817,58.3162,58.2473,58.3076,8084.0
2020-04-24 13:40:00,67.71,67.85,67.7,67.84,16390.0,58.3248,58.4454,58.3162,58.4368,16390.0
2020-04-24 13:45:00,67.83,67.89,67.79,67.84,17939.0,58.4282,58.4798,58.3937,58.4368,17939.0
2020-04-24 13:50:00,67.85,68.01,67.84,67.96,18768.0,58.4454,58.5832,58.4368,58.5401,18768.0
2020-04-24 13:55:00,67.95,68.09,67.88,68.04,70678.0,58.5315,58.6521,58.4712,58.609,70678.0
2020-04-24 14:00:00,68.03,68.08,67.92,68.05,11302.0,58.6004,58.6435,58.5057,58.6177,11302.0
2020-04-24 14:05:00,68.05,68.09,67.98,68.05,19359.0,58.6177,58.6521,58.5574,58.6177,19359.0
2020-04-24 14:10:00,68.01,68.01,67.85,67.87,13292.0,58.5832,58.5832,58.4454,58.4626,13292.0
2020-04-24 14:15:00,67.85,67.94,67.79,67.83,15167.0,58.4454,58.5229,58.3937,58.4282,15167.0
2020-04-24 14:20:00,67.84,67.87,67.78,67.8,11421.0,58.4368,58.4626,58.3851,58.4023,11421.0
2020-04-24 14:25:00,67.8,67.95,67.7,67.94,16342.0,58.4023,58.5315,58.3162,58.5229,16342.0
2020-04-24 14:30:00,67.92,68.23,67.92,68.21,37714.0,58.5057,58.7727,58.5057,58.7555,37714.0
2020-04-24 14:35:00,68.22,68.43,68.21,68.4,21830.0,58.7641,58.945,58.7555,58.9191,21830.0
2020-04-24 14:40:00,68.4,68.48,68.14,68.18,19004.0,58.9191,58.9881,58.6952,58.7296,19004.0
2020-04-24 14:45:00,68.2,68.27,68.07,68.26,20515.0,58.7469,58.8072,58.6349,58.7986,20515.0
2020-04-24 14:50:00,68.23,68.33,68.18,68.23,22780.0,58.7727,58.8589,58.7296,58.7727,22780.0
2020-04-24 14:55:00,68.23,68.35,68.22,68.31,26954.0,58.7727,58.8761,58.7641,58.8416,26954.0
2020-04-24 15:00:00,68.31,68.34,68.21,68.32,32826.0,58.8416,58.8675,58.7555,58.8502,32826.0
2020-04-24 15:05:00,68.34,68.58,68.28,68.56,26014.0,58.8675,59.0742,58.8158,59.057,26014.0
2020-04-24 15:10:00,68.55,68.6,68.34,68.41,21432.0,59.0484,59.0914,58.8675,58.9278,21432.0
2020-04-24 15:15:00,68.37,68.57,68.28,68.5,31493.0,58.8933,59.0656,58.8158,59.0053,31493.0
2020-04-24 15:20:00,68.5,68.67,68.46,68.67,30980.0,59.0053,59.1517,58.9708,59.1517,30980.0
2020-04-24 15:25:00,68.66,68.68,68.36,68.38,28590.0,59.1431,59.1603,58.8847,58.9019,28590.0
2020-04-24 15:30:00,68.39,68.56,68.31,68.56,30893.0,58.9105,59.057,58.8416,59.057,30893.0
2020-04-24 15:35:00,68.55,68.56,68.37,68.48,40878.0,59.0484,59.057,58.8933,58.9881,40878.0
2020-04-24 15:40:00,68.48,68.63,68.48,68.6,26895.0,58.9881,59.1173,58.9881,59.0914,26895.0
2020-04-24 15:45:00,68.6,68.67,68.52,68.57,57549.0,59.0914,59.1517,59.0225,59.0656,57549.0
2020-04-24 15:50:00,68.58,68.59,68.15,68.27,127166.0,59.0742,59.0828,58.7038,58.8072,127166.0
2020-04-24 15:55:00,68.25,68.25,68.06,68.1,201019.0,58.7899,58.7899,58.6263,58.6607,201019.0
2020-04-27 09:30:00,68.7,68.99,68.6,68.67,24117.0,59.1776,59.4274,59.0914,59.1517,24117.0
2020-04-27 09:35:00,68.75,68.95,68.74,68.88,6819.0,59.2206,59.3929,59.212,59.3326,6819.0
2020-04-27 09:40:00,68.84,68.96,68.58,68.66,53910.0,59.2982,59.4015,59.0742,59.1431,53910.0
2020-04-27 09:45:00,68.62,68.74,68.57,68.61,10649.0,59.1087,59.212,59.0656,59.1,10649.0
2020-04-27 09:50:00,68.66,68.74,68.63,68.74,7582.0,59.1431,59.212,59.1173,59.212,7582.0
2020-04-27 09:55:00,68.68,68.7,68.51,68.59,15356.0,59.1603,59.1776,59.0139,59.0828,15356.0
2020-04-27 10:00:00,68.58,68.66,68.52,68.56,14878.0,59.0742,59.1431,59.0225,59.057,14878.0
2020-04-27 10:05:00,68.54,68.56,68.22,68.28,15935.0,59.0397,59.057,58.7641,58.8158,15935.0
2020-04-27 10:10:00,68.26,68.3,68.13,68.29,12617.0,58.7986,58.833,58.6866,58.8244,12617.0
2020-04-27 10:15:00,68.34,68.48,68.28,68.48,16458.0,58.8675,58.9881,58.8158,58.9881,16458.0
2020-04-27 10:20:00,68.5,68.59,68.45,68.53,15114.0,59.0053,59.0828,58.9622,59.0311,15114.0
2020-04-27 10:25:00,68.56,68.59,68.44,68.54,9812.0,59.057,59.0828,58.9536,59.0397,9812.0
2020-04-27 10:30:00,68.56,68.67,68.42,68.61,18113.0,59.057,59.1517,58.9364,59.1,18113.0
2020-04-27 10:35:00,68.62,68.65,68.53,68.65,7586.0,59.1087,59.1345,59.0311,59.1345,7586.0
2020-04-27 10:40:00,68.65,68.71,68.59,68.67,8543.0,59.1345,59.1862,59.0828,59.1517,8543.0
2020-04-27 10:45:00,68.68,68.75,68.59,68.75,20483.0,59.1603,59.2206,59.0828,59.2206,20483.0
2020-04-27 10:50:00,68.73,68.86,68.7,68.71,7072.0,59.2034,59.3154,59.1776,59.1862,7072.0
2020-04-27 10:55:00,68.71,68.71,68.33,68.36,16854.0,59.1862,59.1862,58.8589,58.8847,16854.0
2020-04-27 11:00:00,68.35,68.38,68.23,68.31,11700.0,58.8761,58.9019,58.7727,58.8416,11700.0
2020-04-27 11:05:00,68.28,68.28,68.12,68.21,15377.0,58.8158,58.8158,58.678,58.7555,15377.0
2020-04-27 11:10:00,68.19,68.23,68.09,68.11,11597.0,58.7383,58.7727,58.6521,58.6693,11597.0
2020-04-27 11:15:00,68.12,68.33,68.11,68.29,9076.0,58.678,58.8589,58.6693,58.8244,9076.0
2020-04-27 11:20:00,68.33,68.42,68.29,68.36,12298.0,58.8589,58.9364,58.8244,58.8847,12298.0
2020-04-27 11:25:00,68.36,68.41,68.29,68.29,15103.0,58.8847,58.9278,58.8244,58.8244,15103.0
2020-04-27 11:30:00,68.3,68.35,68.16,68.35,11553.0,58.833,58.8761,58.7124,58.8761,11553.0
2020-04-27 11:35:00,68.33,68.35,68.23,68.3,9708.0,58.8589,58.8761,58.7727,58.833,9708.0
2020-04-27 11:40:00,68.28,68.33,68.25,68.31,10264.0,58.8158,58.8589,58.7899,58.8416,10264.0
2020-04-27 11:45:00,68.29,68.31,68.14,68.18,22513.0,58.8244,58.8416,58.6952,58.7296,22513.0
2020-04-27 11:50:00,68.18,68.23,68.08,68.13,17107.0,58.7296,58.7727,58.6435,58.6866,17107.0
2020-04-27 11:55:00,68.11,68.25,68.1,68.22,16409.0,58.6693,58.7899,58.6607,58.7641,16409.0
2020-04-27 12:00:00,68.2,68.22,68.01,68.03,19180.0,58.7469,58.7641,58.5832,58.6004,19180.0
2020-04-27 12:05:00,68.02,68.08,68.01,68.03,16922.0,58.5918,58.6435,58.5832,58.6004,16922.0
2020-04-27 12:10:00,68.02,68.16,67.97,68.14,17124.0,58.5918,58.7124,58.5488,58.6952,17124.0
2020-04-27 12:15:00,68.13,68.2,68.09,68.13,17815.0,58.6866,58.7469,58.6521,58.6866,17815.0
2020-04-27 12:20:00,68.15,68.26,68.15,68.23,11734.0,58.7038,58.7986,58.7038,58.7727,11734.0
2020-04-27 12:25:00,68.26,68.28,68.17,68.27,12258.0,58.7986,58.8158,58.721,58.8072,12258.0
2020-04-27 12:30:00,68.32,68.43,68.31,68.41,6381.0,58.8502,58.945,58.8416,58.9278,6381.0
2020-04-27 12:35:00,68.42,68.52,68.38,68.41,13558.0,58.9364,59.0225,58.9019,58.9278,13558.0
2020-04-27 12:40:00,68.39,68.49,68.33,68.47,12094.0,58.9105,58.9967,58.8589,58.9794,12094.0
2020-04-27 12:45:00,68.47,68.49,68.36,68.45,8201.0,58.9794,58.9967,58.8847,58.9622,8201.0
2020-04-27 12:50:00,68.48,68.52,68.45,68.45,5499.0,58.9881,59.0225,58.9622,58.9622,5499.0
2020-04-27 12:55:00,68.44,68.56,68.44,68.56,9494.0,58.9536,59.057,58.9536,59.057,9494.0
2020-04-27 13:00:00,68.57,68.57,68.32,68.38,10499.0,59.0656,59.0656,58.8502,58.9019,10499.0
2020-04-27 13:05:00,68.42,68.46,68.34,68.36,19213.0,58.9364,58.9708,58.8675,58.8847,19213.0
2020-04-27 13:10:00,68.37,68.41,68.31,68.37,8944.0,58.8933,58.9278,58.8416,58.8933,8944.0
2020-04-27 13:15:00,68.38,68.38,68.2,68.23,6791.0,58.9019,58.9019,58.7469,58.7727,6791.0
2020-04-27 13:20:00,68.23,68.28,68.17,68.17,7282.0,58.7727,58.8158,58.721,58.721,7282.0
2020-04-27 13:25:00,68.18,68.24,68.15,68.22,12102.0,58.7296,58.7813,58.7038,58.7641,12102.0
2020-04-27 13:30:00,68.18,68.24,68.13,68.15,17312.0,58.7296,58.7813,58.6866,58.7038,17312.0
2020-04-27 13:35:00,68.15,68.24,68.07,68.22,8114.0,58.7038,58.7813,58.6349,58.7641,8114.0
2020-04-27 13:40:00,68.21,68.22,68.13,68.13,21855.0,58.7555,58.7641,58.6866,58.6866,21855.0
2020-04-27 13:45:00,68.09,68.15,68.06,68.14,26611.0,58.6521,58.7038,58.6263,58.6952,26611.0
2020-04-27 13:50:00,68.12,68.32,68.12,68.31,7964.0,58.678,58.8502,58.678,58.8416,7964.0
2020-04-27 13:55:00,68.32,68.35,68.23,68.28,6358.0,58.8502,58.8761,58.7727,58.8158,6358.0
2020-04-27 14:00:00,68.27,68.45,68.27,68.41,8091.0,58.8072,58.9622,58.8072,58.9278,8091.0
2020-04-27 14:05:00,68.4,68.43,68.38,68.41,9800.0,58.9191,58.945,58.9019,58.9278,9800.0
2020-04-27 14:10:00,68.39,68.46,68.39,68.43,6694.0,58.9105,58.9708,58.9105,58.945,6694.0
2020-04-27 14:15:00,68.41,68.45,68.38,68.42,8464.0,58.9278,58.9622,58.9019,58.9364,8464.0
2020-04-27 14:20:00,68.42,68.47,68.36,68.4,8162.0,58.9364,58.9794,58.8847,58.9191,8162.0
2020-04-27 14:25:00,68.41,68.44,68.37,68.38,6137.0,58.9278,58.9536,58.8933,58.9019,6137.0
2020-04-27 14:30:00,68.4,68.51,68.37,68.45,5168.0,58.9191,59.0139,58.8933,58.9622,5168.0
2020-04-27 14:35:00,68.45,68.49,68.4,68.49,6683.0,58.9622,58.9967,58.9191,58.9967,6683.0
2020-04-27 14:40:00,68.49,68.68,68.49,68.6,7249.0,58.9967,59.1603,58.9967,59.0914,7249.0
2020-04-27 14:45:00,68.59,68.69,68.58,68.69,4900.0,59.0828,59.169,59.0742,59.169,4900.0
2020-04-27 14:50:00,68.66,68.67,68.6,68.65,10426.0,59.1431,59.1517,59.0914,59.1345,10426.0
2020-04-27 14:55:00,68.64,68.64,68.53,68.57,6725.0,59.1259,59.1259,59.0311,59.0656,6725.0
2020-04-27 15:00:00,68.58,68.67,68.55,68.67,6236.0,59.0742,59.1517,59.0484,59.1517,6236.0
2020-04-27 15:05:00,68.68,68.69,68.47,68.49,19214.0,59.1603,59.169,58.9794,58.9967,19214.0
2020-04-27 15:10:00,68.49,68.54,68.4,68.4,15336.0,58.9967,59.0397,58.9191,58.9191,15336.0
2020-04-27 15:15:00,68.4,68.51,68.34,68.42,35975.0,58.9191,59.0139,58.8675,58.9364,35975.0
2020-04-27 15:20:00,68.42,68.47,68.35,68.37,29114.0,58.9364,58.9794,58.8761,58.8933,29114.0
2020-04-27 15:25:00,68.34,68.36,68.28,68.36,13818.0,58.8675,58.8847,58.8158,58.8847,13818.0
2020-04-27 15:30:00,68.36,68.5,68.36,68.48,15298.0,58.8847,59.0053,58.8847,58.9881,15298.0
2020-04-27 15:35:00,68.5,68.59,68.46,68.53,14111.0,59.0053,59.0828,58.9708,59.0311,14111.0
2020-04-27 15:40:00,68.52,68.67,68.52,68.67,28005.0,59.0225,59.1517,59.0225,59.1517,28005.0
2020-04-27 15:45:00,68.66,68.66,68.57,68.65,26227.0,59.1431,59.1431,59.0656,59.1345,26227.0
2020-04-27 15:50:00,68.65,68.69,68.41,68.56,52097.0,59.1345,59.169,58.9278,59.057,52097.0
2020-04-27 15:55:00,68.57,68.67,68.49,68.53,75041.0,59.0656,59.1517,58.9967,59.0311,75041.0
2020-04-28 09:30:00,69.6,70.35,69.29,70.22,46688.0,59.9528,60.5989,59.6858,60.4869,46688.0
2020-04-28 09:35:00,70.21,70.47,70.15,70.35,25238.0,60.4783,60.7022,60.4266,60.5989,25238.0
2020-04-28 09:40:00,70.33,70.48,70.29,70.48,15274.0,60.5816,60.7108,60.5472,60.7108,15274.0
2020-04-28 09:45:00,70.49,70.49,70.35,70.39,17282.0,60.7195,60.7195,60.5989,60.6333,17282.0
2020-04-28 09:50:00,70.37,70.69,70.35,70.58,14483.0,60.6161,60.8917,60.5989,60.797,14483.0
2020-04-28 09:55:00,70.57,70.58,70.02,70.02,9294.0,60.7884,60.797,60.3146,60.3146,9294.0
2020-04-28 10:00:00,70.0,70.05,69.63,69.64,17551.0,60.2974,60.3404,59.9787,59.9873,17551.0
2020-04-28 10:05:00,69.66,69.93,69.65,69.83,11833.0,60.0045,60.2371,59.9959,60.1509,11833.0
2020-04-28 10:10:00,69.92,70.03,69.85,69.89,7240.0,60.2285,60.3232,60.1682,60.2026,7240.0
2020-04-28 10:15:00,69.92,69.99,69.61,69.61,21440.0,60.2285,60.2888,59.9614,59.9614,21440.0
2020-04-28 10:20:00,69.56,69.63,69.47,69.53,13276.0,59.9184,59.9787,59.8408,59.8925,13276.0
2020-04-28 10:25:00,69.52,69.53,69.38,69.4,10719.0,59.8839,59.8925,59.7633,59.7805,10719.0
2020-04-28 10:30:00,69.4,69.46,69.33,69.41,17547.0,59.7805,59.8322,59.7202,59.7892,17547.0
2020-04-28 10:35:00,69.41,69.52,69.4,69.51,23829.0,59.7892,59.8839,59.7805,59.8753,23829.0
2020-04-28 10:40:00,69.5,69.5,69.21,69.21,20134.0,59.8667,59.8667,59.6169,59.6169,20134.0
2020-04-28 10:45:00,69.19,69.27,68.96,69.18,15653.0,59.5996,59.6686,59.4015,59.591,15653.0
2020-04-28 10:50:00,69.16,69.16,68.88,68.92,9024.0,59.5738,59.5738,59.3326,59.3671,9024.0
2020-04-28 10:55:00,68.88,68.88,68.54,68.62,17825.0,59.3326,59.3326,59.0397,59.1087,17825.0
2020-04-28 11:00:00,68.65,68.85,68.6,68.8,8180.0,59.1345,59.3068,59.0914,59.2637,8180.0
2020-04-28 11:05:00,68.8,68.94,68.74,68.94,9754.0,59.2637,59.3843,59.212,59.3843,9754.0
2020-04-28 11:10:00,68.93,69.04,68.88,69.02,6306.0,59.3757,59.4704,59.3326,59.4532,6306.0
2020-04-28 11:15:00,69.03,69.11,68.8,68.89,17375.0,59.4618,59.5307,59.2637,59.3412,17375.0
2020-04-28 11:20:00,68.91,68.99,68.82,68.98,6109.0,59.3585,59.4274,59.2809,59.4188,6109.0
2020-04-28 11:25:00,69.0,69.17,68.99,69.13,6153.0,59.436,59.5824,59.4274,59.548,6153.0
2020-04-28 11:30:00,69.14,69.32,69.11,69.25,10586.0,59.5566,59.7116,59.5307,59.6513,10586.0
2020-04-28 11:35:00,69.25,69.3,69.21,69.29,5501.0,59.6513,59.6944,59.6169,59.6858,5501.0
2020-04-28 11:40:00,69.3,69.38,69.21,69.24,5863.0,59.6944,59.7633,59.6169,59.6427,5863.0
2020-04-28 11:45:00,69.31,69.34,69.24,69.28,4875.0,59.703,59.7289,59.6427,59.6772,4875.0
2020-04-28 11:50:00,69.31,69.31,69.07,69.23,14754.0,59.703,59.703,59.4963,59.6341,14754.0
2020-04-28 11:55:00,69.21,69.24,69.12,69.16,4476.0,59.6169,59.6427,59.5393,59.5738,4476.0
2020-04-28 12:00:00,69.19,69.29,69.12,69.18,12759.0,59.5996,59.6858,59.5393,59.591,12759.0
2020-04-28 12:05:00,69.23,69.36,69.18,69.34,16821.0,59.6341,59.7461,59.591,59.7289,16821.0
2020-04-28 12:10:00,69.39,69.43,69.27,69.27,8685.0,59.7719,59.8064,59.6686,59.6686,8685.0
2020-04-28 12:15:00,69.24,69.24,68.9,68.93,8507.0,59.6427,59.6427,59.3498,59.3757,8507.0
2020-04-28 12:20:00,68.96,69.14,68.95,69.05,8515.0,59.4015,59.5566,59.3929,59.4791,8515.0
2020-04-28 12:25:00,69.08,69.17,69.07,69.17,9883.0,59.5049,59.5824,59.4963,59.5824,9883.0
2020-04-28 12:30:00,69.15,69.22,69.07,69.15,28518.0,59.5652,59.6255,59.4963,59.5652,28518.0
2020-04-28 12:35:00,69.19,69.26,69.13,69.23,5458.0,59.5996,59.6599,59.548,59.6341,5458.0
2020-04-28 12:40:00,69.22,69.32,69.2,69.32,5776.0,59.6255,59.7116,59.6083,59.7116,5776.0
2020-04-28 12:45:00,69.3,69.39,69.2,69.38,8478.0,59.6944,59.7719,59.6083,59.7633,8478.0
2020-04-28 12:50:00,69.36,69.41,69.29,69.37,11166.0,59.7461,59.7892,59.6858,59.7547,11166.0
2020-04-28 12:55:00,69.36,69.59,69.36,69.58,9774.0,59.7461,59.9442,59.7461,59.9356,9774.0
2020-04-28 13:00:00,69.59,69.7,69.56,69.67,8756.0,59.9442,60.039,59.9184,60.0131,8756.0
2020-04-28 13:05:00,69.67,69.75,69.67,69.71,9408.0,60.0131,60.082,60.0131,60.0476,9408.0
2020-04-28 13:10:00,69.7,69.77,69.63,69.65,6048.0,60.039,60.0993,59.9787,59.9959,6048.0
2020-04-28 13:15:00,69.62,69.67,69.55,69.55,20283.0,59.97,60.0131,59.9097,59.9097,20283.0
2020-04-28 13:20:00,69.56,69.7,69.56,69.66,5276.0,59.9184,60.039,59.9184,60.0045,5276.0
2020-04-28 13:25:00,69.67,69.69,69.62,69.62,7376.0,60.0131,60.0303,59.97,59.97,7376.0
2020-04-28 13:30:00,69.59,69.67,69.56,69.56,5208.0,59.9442,60.0131,59.9184,59.9184,5208.0
2020-04-28 13:35:00,69.58,69.64,69.53,69.62,5912.0,59.9356,59.9873,59.8925,59.97,5912.0
2020-04-28 13:40:00,69.59,69.83,69.59,69.79,6242.0,59.9442,60.1509,59.9442,60.1165,6242.0
2020-04-28 13:45:00,69.8,69.84,69.78,69.8,4847.0,60.1251,60.1596,60.1079,60.1251,4847.0
2020-04-28 13:50:00,69.8,69.81,69.76,69.79,6339.0,60.1251,60.1337,60.0906,60.1165,6339.0
2020-04-28 13:55:00,69.77,69.77,69.63,69.65,4726.0,60.0993,60.0993,59.9787,59.9959,4726.0
2020-04-28 14:00:00,69.64,69.79,69.64,69.77,6413.0,59.9873,60.1165,59.9873,60.0993,6413.0
2020-04-28 14:05:00,69.76,69.79,69.69,69.79,5139.0,60.0906,60.1165,60.0303,60.1165,5139.0
2020-04-28 14:10:00,69.79,69.97,69.79,69.93,5800.0,60.1165,60.2715,60.1165,60.2371,5800.0
2020-04-28 14:15:00,69.95,70.0,69.91,70.0,6916.0,60.2543,60.2974,60.2198,60.2974,6916.0
2020-04-28 14:20:00,69.99,70.02,69.91,69.95,7208.0,60.2888,60.3146,60.2198,60.2543,7208.0
2020-04-28 14:25:00,69.96,70.0,69.88,69.9,4910.0,60.2629,60.2974,60.194,60.2112,4910.0
2020-04-28 14:30:00,69.92,69.96,69.82,69.83,6100.0,60.2285,60.2629,60.1423,60.1509,6100.0
2020-04-28 14:35:00,69.81,69.81,69.64,69.64,4604.0,60.1337,60.1337,59.9873,59.9873,4604.0
2020-04-28 14:40:00,69.64,69.71,69.62,69.62,4661.0,59.9873,60.0476,59.97,59.97,4661.0
2020-04-28 14:45:00,69.59,69.66,69.59,69.66,8837.0,59.9442,60.0045,59.9442,60.0045,8837.0
2020-04-28 14:50:00,69.64,69.7,69.49,69.5,7291.0,59.9873,60.039,59.8581,59.8667,7291.0
2020-04-28 14:55:00,69.52,69.58,69.43,69.48,8651.0,59.8839,59.9356,59.8064,59.8495,8651.0
2020-04-28 15:00:00,69.49,69.59,69.46,69.56,11471.0,59.8581,59.9442,59.8322,59.9184,11471.0
2020-04-28 15:05:00,69.58,69.61,69.51,69.58,8066.0,59.9356,59.9614,59.8753,59.9356,8066.0
2020-04-28 15:10:00,69.57,69.61,69.52,69.55,7710.0,59.927,59.9614,59.8839,59.9097,7710.0
2020-04-28 15:15:00,69.55,69.64,69.51,69.63,8400.0,59.9097,59.9873,59.8753,59.9787,8400.0
2020-04-28 15:20:00,69.62,69.8,69.34,69.44,19316.0,59.97,60.1251,59.7289,59.815,19316.0
2020-04-28 15:25:00,69.45,69.56,69.45,69.53,11725.0,59.8236,59.9184,59.8236,59.8925,11725.0
2020-04-28 15:30:00,69.46,69.56,69.42,69.42,12539.0,59.8322,59.9184,59.7978,59.7978,12539.0
2020-04-28 15:35:00,69.39,69.43,69.28,69.37,12847.0,59.7719,59.8064,59.6772,59.7547,12847.0
2020-04-28 15:40:00,69.38,69.38,69.23,69.23,15159.0,59.7633,59.7633,59.6341,59.6341,15159.0
2020-04-28 15:45:00,69.24,69.26,68.99,68.99,30017.0,59.6427,59.6599,59.4274,59.4274,30017.0
2020-04-28 15:50:00,68.94,68.97,68.47,68.61,91977.0,59.3843,59.4101,58.9794,59.1,91977.0
2020-04-28 15:55:00,68.67,68.77,68.55,68.67,137857.0,59.1517,59.2379,59.0484,59.1517,137857.0
2020-04-29 09:30:00,70.27,70.86,70.27,70.39,35236.0,60.5299,61.0382,60.5299,60.6333,35236.0
2020-04-29 09:35:00,70.5,70.79,69.3,69.38,36745.0,60.7281,60.9779,59.6944,59.7633,36745.0
2020-04-29 09:40:00,69.42,69.44,68.91,69.22,43765.0,59.7978,59.815,59.3585,59.6255,43765.0
2020-04-29 09:45:00,69.25,69.35,68.82,68.86,42213.0,59.6513,59.7375,59.2809,59.3154,42213.0
2020-04-29 09:50:00,68.81,69.22,68.81,69.22,27391.0,59.2723,59.6255,59.2723,59.6255,27391.0
2020-04-29 09:55:00,69.16,69.21,68.96,69.09,48317.0,59.5738,59.6169,59.4015,59.5135,48317.0
2020-04-29 10:00:00,69.08,69.1,68.63,68.66,70828.0,59.5049,59.5221,59.1173,59.1431,70828.0
2020-04-29 10:05:00,68.64,68.67,68.24,68.31,57193.0,59.1259,59.1517,58.7813,58.8416,57193.0
2020-04-29 10:10:00,68.33,68.48,68.16,68.44,44085.0,58.8589,58.9881,58.7124,58.9536,44085.0
2020-04-29 10:15:00,68.43,68.5,68.23,68.44,46271.0,58.945,59.0053,58.7727,58.9536,46271.0
2020-04-29 10:20:00,68.47,68.73,68.44,68.7,31100.0,58.9794,59.2034,58.9536,59.1776,31100.0
2020-04-29 10:25:00,68.68,68.89,68.63,68.86,21701.0,59.1603,59.3412,59.1173,59.3154,21701.0
2020-04-29 10:30:00,68.89,69.04,68.85,69.02,17959.0,59.3412,59.4704,59.3068,59.4532,17959.0
2020-04-29 10:35:00,69.03,69.08,68.69,68.74,19959.0,59.4618,59.5049,59.169,59.212,19959.0
2020-04-29 10:40:00,68.76,68.78,68.47,68.52,38995.0,59.2292,59.2465,58.9794,59.0225,38995.0
2020-04-29 10:45:00,68.53,68.76,68.52,68.75,31003.0,59.0311,59.2292,59.0225,59.2206,31003.0
2020-04-29 10:50:00,68.78,68.88,68.71,68.84,17783.0,59.2465,59.3326,59.1862,59.2982,17783.0
2020-04-29 10:55:00,68.84,68.9,68.75,68.86,14208.0,59.2982,59.3498,59.2206,59.3154,14208.0
2020-04-29 11:00:00,68.88,68.96,68.73,68.81,18789.0,59.3326,59.4015,59.2034,59.2723,18789.0
2020-04-29 11:05:00,68.82,69.06,68.79,69.05,20213.0,59.2809,59.4877,59.2551,59.4791,20213.0
2020-04-29 11:10:00,69.08,69.31,69.08,69.26,17211.0,59.5049,59.703,59.5049,59.6599,17211.0
2020-04-29 11:15:00,69.27,69.4,69.25,69.38,16681.0,59.6686,59.7805,59.6513,59.7633,16681.0
2020-04-29 11:20:00,69.36,69.5,69.36,69.49,11808.0,59.7461,59.8667,59.7461,59.8581,11808.0
2020-04-29 11:25:00,69.49,69.5,69.37,69.4,15093.0,59.8581,59.8667,59.7547,59.7805,15093.0
2020-04-29 11:30:00,69.4,69.53,69.35,69.39,11752.0,59.7805,59.8925,59.7375,59.7719,11752.0
2020-04-29 11:35:00,69.4,69.42,69.31,69.4,6572.0,59.7805,59.7978,59.703,59.7805,6572.0
2020-04-29 11:40:00,69.4,69.4,69.24,69.28,17234.0,59.7805,59.7805,59.6427,59.6772,17234.0
2020-04-29 11:45:00,69.27,69.27,69.14,69.17,20702.0,59.6686,59.6686,59.5566,59.5824,20702.0
2020-04-29 11:50:00,69.17,69.48,69.14,69.46,24612.0,59.5824,59.8495,59.5566,59.8322,24612.0
2020-04-29 11:55:00,69.48,69.61,69.47,69.55,16006.0,59.8495,59.9614,59.8408,59.9097,16006.0
2020-04-29 12:00:00,69.57,69.61,69.51,69.59,10811.0,59.927,59.9614,59.8753,59.9442,10811.0
2020-04-29 12:05:00,69.58,69.68,69.57,69.67,14849.0,59.9356,60.0217,59.927,60.0131,14849.0
2020-04-29 12:10:00,69.67,69.77,69.62,69.76,15986.0,60.0131,60.0993,59.97,60.0906,15986.0
2020-04-29 12:15:00,69.77,69.86,69.72,69.8,21824.0,60.0993,60.1768,60.0562,60.1251,21824.0
2020-04-29 12:20:00,69.81,70.02,69.8,70.02,15276.0,60.1337,60.3146,60.1251,60.3146,15276.0
2020-04-29 12:25:00,70.0,70.1,69.96,70.08,15688.0,60.2974,60.3835,60.2629,60.3663,15688.0
2020-04-29 12:30:00,70.1,70.15,70.06,70.13,15465.0,60.3835,60.4266,60.3491,60.4094,15465.0
2020-04-29 12:35:00,70.12,70.3,70.12,70.3,9352.0,60.4007,60.5558,60.4007,60.5558,9352.0
2020-04-29 12:40:00,70.29,70.31,70.25,70.26,8396.0,60.5472,60.5644,60.5127,60.5213,8396.0
2020-04-29 12:45:00,70.29,70.3,70.21,70.24,9407.0,60.5472,60.5558,60.4783,60.5041,9407.0
2020-04-29 12:50:00,70.22,70.27,70.19,70.24,8427.0,60.4869,60.5299,60.461,60.5041,8427.0
2020-04-29 12:55:00,70.22,70.23,70.13,70.13,6490.0,60.4869,60.4955,60.4094,60.4094,6490.0
2020-04-29 13:00:00,70.14,70.21,70.12,70.18,11580.0,60.418,60.4783,60.4007,60.4524,11580.0
2020-04-29 13:05:00,70.19,70.22,70.16,70.2,9131.0,60.461,60.4869,60.4352,60.4697,9131.0
2020-04-29 13:10:00,70.19,70.21,70.03,70.05,9718.0,60.461,60.4783,60.3232,60.3404,9718.0
2020-04-29 13:15:00,70.03,70.17,70.01,70.16,6353.0,60.3232,60.4438,60.306,60.4352,6353.0
2020-04-29 13:20:00,70.13,70.15,70.0,70.06,4383.0,60.4094,60.4266,60.2974,60.3491,4383.0
2020-04-29 13:25:00,70.03,70.14,70.03,70.09,6481.0,60.3232,60.418,60.3232,60.3749,6481.0
2020-04-29 13:30:00,70.07,70.1,69.86,69.87,13676.0,60.3577,60.3835,60.1768,60.1854,13676.0
2020-04-29 13:35:00,69.87,69.99,69.85,69.98,9127.0,60.1854,60.2888,60.1682,60.2801,9127.0
2020-04-29 13:40:00,69.97,69.97,69.73,69.74,14545.0,60.2715,60.2715,60.0648,60.0734,14545.0
2020-04-29 13:45:00,69.74,69.84,69.71,69.82,10453.0,60.0734,60.1596,60.0476,60.1423,10453.0
2020-04-29 13:50:00,69.81,69.89,69.8,69.81,6087.0,60.1337,60.2026,60.1251,60.1337,6087.0
2020-04-29 13:55:00,69.82,69.93,69.79,69.92,7821.0,60.1423,60.2371,60.1165,60.2285,7821.0
2020-04-29 14:00:00,69.92,70.01,69.62,69.75,16875.0,60.2285,60.306,59.97,60.082,16875.0
2020-04-29 14:05:00,69.74,69.8,69.62,69.62,12751.0,60.0734,60.1251,59.97,59.97,12751.0
2020-04-29 14:10:00,69.68,69.71,69.57,69.62,18345.0,60.0217,60.0476,59.927,59.97,18345.0
2020-04-29 14:15:00,69.64,69.75,69.61,69.66,14201.0,59.9873,60.082,59.9614,60.0045,14201.0
2020-04-29 14:20:00,69.68,69.77,69.66,69.75,8962.0,60.0217,60.0993,60.0045,60.082,8962.0
2020-04-29 14:25:00,69.76,69.89,69.74,69.86,7436.0,60.0906,60.2026,60.0734,60.1768,7436.0
2020-04-29 14:30:00,69.88,69.92,69.72,69.88,10953.0,60.194,60.2285,60.0562,60.194,10953.0
2020-04-29 14:35:00,69.87,70.05,69.81,70.05,12249.0,60.1854,60.3404,60.1337,60.3404,12249.0
2020-04-29 14:40:00,70.01,70.13,69.98,70.09,7138.0,60.306,60.4094,60.2801,60.3749,7138.0
2020-04-29 14:45:00,70.11,70.11,69.99,70.01,10493.0,60.3921,60.3921,60.2888,60.306,10493.0
2020-04-29 14:50:00,70.0,70.07,69.81,69.85,13450.0,60.2974,60.3577,60.1337,60.1682,13450.0
2020-04-29 14:55:00,69.82,70.13,69.79,70.13,13582.0,60.1423,60.4094,60.1165,60.4094,13582.0
2020-04-29 15:00:00,70.13,70.19,70.07,70.19,11993.0,60.4094,60.461,60.3577,60.461,11993.0
2020-04-29 15:05:00,70.18,70.27,70.13,70.24,11718.0,60.4524,60.5299,60.4094,60.5041,11718.0
2020-04-29 15:10:00,70.23,70.28,70.19,70.23,15500.0,60.4955,60.5386,60.461,60.4955,15500.0
2020-04-29 15:15:00,70.24,70.25,70.15,70.25,12904.0,60.5041,60.5127,60.4266,60.5127,12904.0
2020-04-29 15:20:00,70.25,70.43,70.25,70.43,15634.0,60.5127,60.6678,60.5127,60.6678,15634.0
2020-04-29 15:25:00,70.41,70.46,70.31,70.38,19026.0,60.6505,60.6936,60.5644,60.6247,19026.0
2020-04-29 15:30:00,70.37,70.37,70.19,70.29,25421.0,60.6161,60.6161,60.461,60.5472,25421.0
2020-04-29 15:35:00,70.29,70.32,70.12,70.15,39214.0,60.5472,60.573,60.4007,60.4266,39214.0
2020-04-29 15:40:00,70.15,70.23,70.13,70.16,31854.0,60.4266,60.4955,60.4094,60.4352,31854.0
2020-04-29 15:45:00,70.16,70.16,70.07,70.1,36820.0,60.4352,60.4352,60.3577,60.3835,36820.0
2020-04-29 15:50:00,70.11,70.12,69.68,69.8,85663.0,60.3921,60.4007,60.0217,60.1251,85663.0
2020-04-29 15:55:00,69.78,69.9,69.72,69.87,100046.0,60.1079,60.2112,60.0562,60.1854,100046.0
2020-04-30 09:30:00,69.63,69.69,68.53,68.63,38993.0,59.9787,60.0303,59.0311,59.1173,38993.0
2020-04-30 09:35:00,68.64,68.81,68.26,68.31,22677.0,59.1259,59.2723,58.7986,58.8416,22677.0
2020-04-30 09:40:00,68.31,68.31,67.93,67.93,29773.0,58.8416,58.8416,58.5143,58.5143,29773.0
2020-04-30 09:45:00,67.93,67.99,67.76,67.9,10078.0,58.5143,58.566,58.3679,58.4885,10078.0
2020-04-30 09:50:00,67.87,68.0,67.78,67.87,26182.0,58.4626,58.5746,58.3851,58.4626,26182.0
2020-04-30 09:55:00,67.87,67.94,67.78,67.84,19595.0,58.4626,58.5229,58.3851,58.4368,19595.0
2020-04-30 10:00:00,67.87,68.01,67.5,67.56,18999.0,58.4626,58.5832,58.1439,58.1956,18999.0
2020-04-30 10:05:00,67.55,67.85,67.51,67.73,12444.0,58.187,58.4454,58.1525,58.342,12444.0
2020-04-30 10:10:00,67.68,67.82,67.6,67.8,95503.0,58.2989,58.4195,58.23,58.4023,95503.0
2020-04-30 10:15:00,67.82,67.94,67.68,67.86,41785.0,58.4195,58.5229,58.2989,58.454,41785.0
2020-04-30 10:20:00,67.86,67.87,67.71,67.75,14968.0,58.454,58.4626,58.3248,58.3592,14968.0
2020-04-30 10:25:00,67.77,68.24,67.77,68.22,19799.0,58.3765,58.7813,58.3765,58.7641,19799.0
2020-04-30 10:30:00,68.23,68.46,68.16,68.46,30399.0,58.7727,58.9708,58.7124,58.9708,30399.0
2020-04-30 10:35:00,68.44,68.49,68.3,68.38,19925.0,58.9536,58.9967,58.833,58.9019,19925.0
2020-04-30 10:40:00,68.38,68.47,68.29,68.34,49803.0,58.9019,58.9794,58.8244,58.8675,49803.0
2020-04-30 10:45:00,68.35,68.52,68.33,68.51,12775.0,58.8761,59.0225,58.8589,59.0139,12775.0
2020-04-30 10:50:00,68.51,68.64,68.38,68.61,10232.0,59.0139,59.1259,58.9019,59.1,10232.0
2020-04-30 10:55:00,68.64,68.86,68.57,68.72,20564.0,59.1259,59.3154,59.0656,59.1948,20564.0
2020-04-30 11:00:00,68.76,69.06,68.75,69.05,23573.0,59.2292,59.4877,59.2206,59.4791,23573.0
2020-04-30 11:05:00,69.02,69.12,68.96,69.11,22416.0,59.4532,59.5393,59.4015,59.5307,22416.0
2020-04-30 11:10:00,69.09,69.3,69.04,69.24,24480.0,59.5135,59.6944,59.4704,59.6427,24480.0
2020-04-30 11:15:00,69.26,69.41,69.07,69.26,39493.0,59.6599,59.7892,59.4963,59.6599,39493.0
2020-04-30 11:20:00,69.27,69.27,69.05,69.11,23158.0,59.6686,59.6686,59.4791,59.5307,23158.0
2020-04-30 11:25:00,69.14,69.14,68.94,68.95,9736.0,59.5566,59.5566,59.3843,59.3929,9736.0
2020-04-30 11:30:00,68.95,69.04,68.89,68.95,12574.0,59.3929,59.4704,59.3412,59.3929,12574.0
2020-04-30 11:35:00,68.98,69.03,68.88,68.99,9751.0,59.4188,59.4618,59.3326,59.4274,9751.0
2020-04-30 11:40:00,69.0,69.05,68.88,68.96,14921.0,59.436,59.4791,59.3326,59.4015,14921.0
2020-04-30 11:45:00,68.96,68.96,68.7,68.7,11241.0,59.4015,59.4015,59.1776,59.1776,11241.0
2020-04-30 11:50:00,68.7,68.73,68.55,68.58,10584.0,59.1776,59.2034,59.0484,59.0742,10584.0
2020-04-30 11:55:00,68.59,68.73,68.49,68.53,14539.0,59.0828,59.2034,58.9967,59.0311,14539.0
2020-04-30 12:00:00,68.52,68.59,68.35,68.37,20823.0,59.0225,59.0828,58.8761,58.8933,20823.0
2020-04-30 12:05:00,68.38,68.55,68.35,68.48,18915.0,58.9019,59.0484,58.8761,58.9881,18915.0
2020-04-30 12:10:00,68.49,68.57,68.46,68.49,20748.0,58.9967,59.0656,58.9708,58.9967,20748.0
2020-04-30 12:15:00,68.49,68.49,68.34,68.35,8617.0,58.9967,58.9967,58.8675,58.8761,8617.0
2020-04-30 12:20:00,68.35,68.6,68.34,68.56,27065.0,58.8761,59.0914,58.8675,59.057,27065.0
2020-04-30 12:25:00,68.56,68.6,68.51,68.52,10714.0,59.057,59.0914,59.0139,59.0225,10714.0
2020-04-30 12:30:00,68.51,68.51,68.32,68.48,14270.0,59.0139,59.0139,58.8502,58.9881,14270.0
2020-04-30 12:35:00,68.48,68.56,68.45,68.54,11715.0,58.9881,59.057,58.9622,59.0397,11715.0
2020-04-30 12:40:00,68.55,68.66,68.53,68.6,8566.0,59.0484,59.1431,59.0311,59.0914,8566.0
2020-04-30 12:45:00,68.58,68.62,68.5,68.57,12788.0,59.0742,59.1087,59.0053,59.0656,12788.0
2020-04-30 12:50:00,68.56,68.71,68.55,68.71,9305.0,59.057,59.1862,59.0484,59.1862,9305.0
2020-04-30 12:55:00,68.74,68.83,68.67,68.75,10688.0,59.212,59.2895,59.1517,59.2206,10688.0
2020-04-30 13:00:00,68.74,68.74,68.56,68.61,8944.0,59.212,59.212,59.057,59.1,8944.0
2020-04-30 13:05:00,68.61,68.7,68.58,68.68,6971.0,59.1,59.1776,59.0742,59.1603,6971.0
2020-04-30 13:10:00,68.66,68.77,68.59,68.77,8854.0,59.1431,59.2379,59.0828,59.2379,8854.0
2020-04-30 13:15:00,68.81,68.83,68.7,68.74,9835.0,59.2723,59.2895,59.1776,59.212,9835.0
2020-04-30 13:20:00,68.77,68.77,68.57,68.57,13145.0,59.2379,59.2379,59.0656,59.0656,13145.0
2020-04-30 13:25:00,68.55,68.63,68.49,68.61,25672.0,59.0484,59.1173,58.9967,59.1,25672.0
2020-04-30 13:30:00,68.61,68.62,68.5,68.5,14077.0,59.1,59.1087,59.0053,59.0053,14077.0
2020-04-30 13:35:00,68.5,68.64,68.5,68.58,20256.0,59.0053,59.1259,59.0053,59.0742,20256.0
2020-04-30 13:40:00,68.56,68.56,68.43,68.46,10103.0,59.057,59.057,58.945,58.9708,10103.0
2020-04-30 13:45:00,68.46,68.51,68.37,68.43,20151.0,58.9708,59.0139,58.8933,58.945,20151.0
2020-04-30 13:50:00,68.44,68.53,68.42,68.48,12356.0,58.9536,59.0311,58.9364,58.9881,12356.0
2020-04-30 13:55:00,68.48,68.51,68.43,68.43,11420.0,58.9881,59.0139,58.945,58.945,11420.0
2020-04-30 14:00:00,68.43,68.62,68.42,68.6,15119.0,58.945,59.1087,58.9364,59.0914,15119.0
2020-04-30 14:05:00,68.58,68.65,68.55,68.63,7597.0,59.0742,59.1345,59.0484,59.1173,7597.0
2020-04-30 14:10:00,68.63,68.75,68.6,68.74,11880.0,59.1173,59.2206,59.0914,59.212,11880.0
2020-04-30 14:15:00,68.73,68.73,68.64,68.64,8054.0,59.2034,59.2034,59.1259,59.1259,8054.0
2020-04-30 14:20:00,68.63,68.73,68.63,68.65,7597.0,59.1173,59.2034,59.1173,59.1345,7597.0
2020-04-30 14:25:00,68.63,68.68,68.59,68.65,8884.0,59.1173,59.1603,59.0828,59.1345,8884.0
2020-04-30 14:30:00,68.67,68.76,68.65,68.72,16631.0,59.1517,59.2292,59.1345,59.1948,16631.0
2020-04-30 14:35:00,68.7,68.71,68.47,68.53,12411.0,59.1776,59.1862,58.9794,59.0311,12411.0
2020-04-30 14:40:00,68.52,68.52,68.38,68.44,13771.0,59.0225,59.0225,58.9019,58.9536,13771.0
2020-04-30 14:45:00,68.44,68.48,68.36,68.44,15360.0,58.9536,58.9881,58.8847,58.9536,15360.0
2020-04-30 14:50:00,68.45,68.53,68.39,68.44,19827.0,58.9622,59.0311,58.9105,58.9536,19827.0
2020-04-30 14:55:00,68.43,68.47,68.34,68.43,15744.0,58.945,58.9794,58.8675,58.945,15744.0
2020-04-30 15:00:00,68.44,68.48,68.31,68.31,39730.0,58.9536,58.9881,58.8416,58.8416,39730.0
2020-04-30 15:05:00,68.33,68.54,68.33,68.45,18587.0,58.8589,59.0397,58.8589,58.9622,18587.0
2020-04-30 15:10:00,68.45,68.51,68.4,68.5,10400.0,58.9622,59.0139,58.9191,59.0053,10400.0
2020-04-30 15:15:00,68.5,68.68,68.5,68.56,17658.0,59.0053,59.1603,59.0053,59.057,17658.0
2020-04-30 15:20:00,68.57,68.7,68.54,68.69,13025.0,59.0656,59.1776,59.0397,59.169,13025.0
2020-04-30 15:25:00,68.69,68.7,68.54,68.59,23870.0,59.169,59.1776,59.0397,59.0828,23870.0
2020-04-30 15:30:00,68.58,68.72,68.58,68.62,29519.0,59.0742,59.1948,59.0742,59.1087,29519.0
2020-04-30 15:35:00,68.63,68.65,68.54,68.59,37418.0,59.1173,59.1345,59.0397,59.0828,37418.0
2020-04-30 15:40:00,68.59,68.71,68.55,68.68,73507.0,59.0828,59.1862,59.0484,59.1603,73507.0
2020-04-30 15:45:00,68.69,68.73,68.47,68.47,32715.0,59.169,59.2034,58.9794,58.9794,32715.0
2020-04-30 15:50:00,68.48,68.64,68.36,68.61,92971.0,58.9881,59.1259,58.8847,59.1,92971.0
2020-04-30 15:55:00,68.65,68.68,68.49,68.52,101740.0,59.1345,59.1603,58.9967,59.0225,101740.0
2020-05-01 09:30:00,67.14,67.56,67.01,67.45,50555.0,57.8338,58.1956,57.7218,58.1008,50555.0
2020-05-01 09:35:00,67.45,67.59,67.4,67.55,41764.0,58.1008,58.2214,58.0578,58.187,41764.0
2020-05-01 09:40:00,67.56,67.62,67.33,67.47,24168.0,58.1956,58.2473,57.9975,58.1181,24168.0
2020-05-01 09:45:00,67.5,67.7,67.42,67.49,16980.0,58.1439,58.3162,58.075,58.1353,16980.0
2020-05-01 09:50:00,67.48,67.52,67.35,67.38,13565.0,58.1267,58.1611,58.0147,58.0405,13565.0
2020-05-01 09:55:00,67.43,67.54,67.34,67.36,12058.0,58.0836,58.1784,58.0061,58.0233,12058.0
2020-05-01 10:00:00,67.37,67.52,67.28,67.31,13194.0,58.0319,58.1611,57.9544,57.9802,13194.0
2020-05-01 10:05:00,67.28,67.34,67.13,67.14,18844.0,57.9544,58.0061,57.8252,57.8338,18844.0
2020-05-01 10:10:00,67.11,67.16,66.93,67.13,14076.0,57.808,57.851,57.6529,57.8252,14076.0
2020-05-01 10:15:00,67.12,67.18,66.87,66.92,13107.0,57.8166,57.8683,57.6012,57.6443,13107.0
2020-05-01 10:20:00,66.92,67.0,66.8,66.85,10656.0,57.6443,57.7132,57.5409,57.584,10656.0
2020-05-01 10:25:00,66.91,67.14,66.91,67.14,9143.0,57.6357,57.8338,57.6357,57.8338,9143.0
2020-05-01 10:30:00,67.15,67.19,66.98,67.11,12871.0,57.8424,57.8769,57.696,57.808,12871.0
2020-05-01 10:35:00,67.11,67.26,67.11,67.18,9976.0,57.808,57.9372,57.808,57.8683,9976.0
2020-05-01 10:40:00,67.17,67.17,67.06,67.09,11003.0,57.8596,57.8596,57.7649,57.7907,11003.0
2020-05-01 10:45:00,67.07,67.13,66.94,67.0,22841.0,57.7735,57.8252,57.6615,57.7132,22841.0
2020-05-01 10:50:00,66.97,67.09,66.92,66.93,11352.0,57.6874,57.7907,57.6443,57.6529,11352.0
2020-05-01 10:55:00,66.93,67.13,66.89,66.97,13799.0,57.6529,57.8252,57.6184,57.6874,13799.0
2020-05-01 11:00:00,66.98,67.02,66.9,67.02,12631.0,57.696,57.7304,57.6271,57.7304,12631.0
2020-05-01 11:05:00,67.0,67.12,66.99,67.05,11666.0,57.7132,57.8166,57.7046,57.7563,11666.0
2020-05-01 11:10:00,67.09,67.17,67.04,67.17,7424.0,57.7907,57.8596,57.7477,57.8596,7424.0
2020-05-01 11:15:00,67.16,67.19,67.08,67.11,12370.0,57.851,57.8769,57.7821,57.808,12370.0
2020-05-01 11:20:00,67.13,67.2,67.09,67.09,12025.0,57.8252,57.8855,57.7907,57.7907,12025.0
2020-05-01 11:25:00,67.13,67.15,66.95,66.99,11255.0,57.8252,57.8424,57.6701,57.7046,11255.0
2020-05-01 11:30:00,66.97,66.99,66.8,66.83,9912.0,57.6874,57.7046,57.5409,57.5668,9912.0
2020-05-01 11:35:00,66.83,66.93,66.78,66.93,7163.0,57.5668,57.6529,57.5237,57.6529,7163.0
2020-05-01 11:40:00,66.9,66.91,66.78,66.78,10056.0,57.6271,57.6357,57.5237,57.5237,10056.0
2020-05-01 11:45:00,66.78,66.78,66.56,66.56,12065.0,57.5237,57.5237,57.3342,57.3342,12065.0
2020-05-01 11:50:00,66.57,66.62,66.44,66.49,14030.0,57.3428,57.3859,57.2308,57.2739,14030.0
2020-05-01 11:55:00,66.5,66.51,66.32,66.38,16584.0,57.2825,57.2911,57.1275,57.1791,16584.0
2020-05-01 12:00:00,66.37,66.39,66.21,66.25,15433.0,57.1705,57.1878,57.0327,57.0672,15433.0
2020-05-01 12:05:00,66.28,66.4,66.24,66.32,10029.0,57.093,57.1964,57.0585,57.1275,10029.0
2020-05-01 12:10:00,66.35,66.42,66.34,66.39,9577.0,57.1533,57.2136,57.1447,57.1878,9577.0
2020-05-01 12:15:00,66.38,66.41,66.28,66.39,13998.0,57.1791,57.205,57.093,57.1878,13998.0
2020-05-01 12:20:00,66.42,66.53,66.34,66.34,18486.0,57.2136,57.3083,57.1447,57.1447,18486.0
2020-05-01 12:25:00,66.36,66.38,66.25,66.26,7952.0,57.1619,57.1791,57.0672,57.0758,7952.0
2020-05-01 12:30:00,66.24,66.38,66.14,66.38,13183.0,57.0585,57.1791,56.9724,57.1791,13183.0
2020-05-01 12:35:00,66.38,66.43,66.25,66.27,10833.0,57.1791,57.2222,57.0672,57.0844,10833.0
2020-05-01 12:40:00,66.26,66.26,66.04,66.1,15306.0,57.0758,57.0758,56.8863,56.9379,15306.0
2020-05-01 12:45:00,66.1,66.34,66.1,66.34,20061.0,56.9379,57.1447,56.9379,57.1447,20061.0
2020-05-01 12:50:00,66.33,66.41,66.3,66.37,10104.0,57.1361,57.205,57.1102,57.1705,10104.0
2020-05-01 12:55:00,66.35,66.47,66.32,66.44,10996.0,57.1533,57.2567,57.1275,57.2308,10996.0
2020-05-01 13:00:00,66.44,66.48,66.4,66.42,11301.0,57.2308,57.2653,57.1964,57.2136,11301.0
2020-05-01 13:05:00,66.45,66.45,66.24,66.25,13712.0,57.2394,57.2394,57.0585,57.0672,13712.0
2020-05-01 13:10:00,66.26,66.29,66.19,66.2,11856.0,57.0758,57.1016,57.0155,57.0241,11856.0
2020-05-01 13:15:00,66.16,66.21,66.06,66.13,11642.0,56.9896,57.0327,56.9035,56.9638,11642.0
2020-05-01 13:20:00,66.13,66.24,66.11,66.14,9080.0,56.9638,57.0585,56.9466,56.9724,9080.0
2020-05-01 13:25:00,66.16,66.29,66.16,66.29,17766.0,56.9896,57.1016,56.9896,57.1016,17766.0
2020-05-01 13:30:00,66.25,66.27,66.18,66.19,9345.0,57.0672,57.0844,57.0069,57.0155,9345.0
2020-05-01 13:35:00,66.18,66.23,66.09,66.16,22761.0,57.0069,57.0499,56.9293,56.9896,22761.0
2020-05-01 13:40:00,66.15,66.25,66.13,66.18,9652.0,56.981,57.0672,56.9638,57.0069,9652.0
2020-05-01 13:45:00,66.15,66.17,66.08,66.13,8484.0,56.981,56.9982,56.9207,56.9638,8484.0
2020-05-01 13:50:00,66.1,66.15,66.09,66.09,10153.0,56.9379,56.981,56.9293,56.9293,10153.0
2020-05-01 13:55:00,66.06,66.13,66.05,66.1,12150.0,56.9035,56.9638,56.8949,56.9379,12150.0
2020-05-01 14:00:00,66.09,66.26,66.01,66.25,12580.0,56.9293,57.0758,56.8604,57.0672,12580.0
2020-05-01 14:05:00,66.27,66.32,66.1,66.17,11385.0,57.0844,57.1275,56.9379,56.9982,11385.0
2020-05-01 14:10:00,66.17,66.21,65.98,65.99,15646.0,56.9982,57.0327,56.8346,56.8432,15646.0
2020-05-01 14:15:00,66.0,66.1,65.95,66.06,10850.0,56.8518,56.9379,56.8087,56.9035,10850.0
2020-05-01 14:20:00,66.1,66.26,66.1,66.23,10955.0,56.9379,57.0758,56.9379,57.0499,10955.0
2020-05-01 14:25:00,66.23,66.24,66.09,66.11,15209.0,57.0499,57.0585,56.9293,56.9466,15209.0
2020-05-01 14:30:00,66.12,66.14,66.05,66.06,14945.0,56.9552,56.9724,56.8949,56.9035,14945.0
2020-05-01 14:35:00,66.07,66.11,66.06,66.08,14429.0,56.9121,56.9466,56.9035,56.9207,14429.0
2020-05-01 14:40:00,66.06,66.11,65.97,66.0,16446.0,56.9035,56.9466,56.826,56.8518,16446.0
2020-05-01 14:45:00,65.98,66.17,65.95,66.13,14481.0,56.8346,56.9982,56.8087,56.9638,14481.0
2020-05-01 14:50:00,66.14,66.14,66.01,66.11,13535.0,56.9724,56.9724,56.8604,56.9466,13535.0
2020-05-01 14:55:00,66.13,66.33,66.11,66.31,19126.0,56.9638,57.1361,56.9466,57.1188,19126.0
2020-05-01 15:00:00,66.29,66.44,66.25,66.29,16905.0,57.1016,57.2308,57.0672,57.1016,16905.0
2020-05-01 15:05:00,66.3,66.42,66.24,66.4,21887.0,57.1102,57.2136,57.0585,57.1964,21887.0
2020-05-01 15:10:00,66.4,66.58,66.36,66.56,18673.0,57.1964,57.3514,57.1619,57.3342,18673.0
2020-05-01 15:15:00,66.58,66.68,66.56,66.66,21943.0,57.3514,57.4376,57.3342,57.4203,21943.0
2020-05-01 15:20:00,66.67,66.71,66.62,66.63,26951.0,57.4289,57.4634,57.3859,57.3945,26951.0
2020-05-01 15:25:00,66.6,66.72,66.6,66.66,23731.0,57.3686,57.472,57.3686,57.4203,23731.0
2020-05-01 15:30:00,66.66,66.69,66.5,66.52,42279.0,57.4203,57.4462,57.2825,57.2997,42279.0
2020-05-01 15:35:00,66.52,66.64,66.49,66.62,35717.0,57.2997,57.4031,57.2739,57.3859,35717.0
2020-05-01 15:40:00,66.65,66.74,66.57,66.73,30441.0,57.4117,57.4892,57.3428,57.4806,30441.0
2020-05-01 15:45:00,66.72,66.81,66.55,66.73,35958.0,57.472,57.5495,57.3256,57.4806,35958.0
2020-05-01 15:50:00,66.72,66.73,66.32,66.43,79160.0,57.472,57.4806,57.1275,57.2222,79160.0
2020-05-01 15:55:00,66.44,66.66,66.36,66.66,148635.0,57.2308,57.4203,57.1619,57.4203,148635.0
2020-05-04 09:30:00,65.98,66.13,65.17,65.55,36209.0,56.8346,56.9638,56.1369,56.4642,36209.0
2020-05-04 09:35:00,65.66,65.7,65.36,65.37,12948.0,56.5589,56.5934,56.3005,56.3091,12948.0
2020-05-04 09:40:00,65.37,65.77,65.32,65.72,18018.0,56.3091,56.6537,56.2661,56.6106,18018.0
2020-05-04 09:45:00,65.73,65.79,65.66,65.77,12914.0,56.6192,56.6709,56.5589,56.6537,12914.0
2020-05-04 09:50:00,65.8,66.09,65.8,66.04,5229.0,56.6795,56.9293,56.6795,56.8863,5229.0
2020-05-04 09:55:00,65.99,66.18,65.95,65.95,11175.0,56.8432,57.0069,56.8087,56.8087,11175.0
2020-05-04 10:00:00,66.08,66.17,65.88,66.14,14561.0,56.9207,56.9982,56.7484,56.9724,14561.0
2020-05-04 10:05:00,66.15,66.26,66.07,66.08,10005.0,56.981,57.0758,56.9121,56.9207,10005.0
2020-05-04 10:10:00,66.13,66.26,66.09,66.22,10090.0,56.9638,57.0758,56.9293,57.0413,10090.0
2020-05-04 10:15:00,66.21,66.44,66.21,66.37,7101.0,57.0327,57.2308,57.0327,57.1705,7101.0
2020-05-04 10:20:00,66.35,66.41,66.19,66.22,5150.0,57.1533,57.205,57.0155,57.0413,5150.0
2020-05-04 10:25:00,66.2,66.36,66.2,66.32,16423.0,57.0241,57.1619,57.0241,57.1275,16423.0
2020-05-04 10:30:00,66.3,66.34,66.07,66.07,10500.0,57.1102,57.1447,56.9121,56.9121,10500.0
2020-05-04 10:35:00,66.08,66.27,66.08,66.26,11045.0,56.9207,57.0844,56.9207,57.0758,11045.0
2020-05-04 10:40:00,66.23,66.42,66.2,66.42,7619.0,57.0499,57.2136,57.0241,57.2136,7619.0
2020-05-04 10:45:00,66.42,66.46,66.31,66.39,10601.0,57.2136,57.248,57.1188,57.1878,10601.0
2020-05-04 10:50:00,66.4,66.4,66.29,66.39,6019.0,57.1964,57.1964,57.1016,57.1878,6019.0
2020-05-04 10:55:00,66.4,66.43,66.22,66.25,8424.0,57.1964,57.2222,57.0413,57.0672,8424.0
2020-05-04 11:00:00,66.25,66.31,66.2,66.3,12572.0,57.0672,57.1188,57.0241,57.1102,12572.0
2020-05-04 11:05:00,66.27,66.55,66.27,66.51,6306.0,57.0844,57.3256,57.0844,57.2911,6306.0
2020-05-04 11:10:00,66.53,66.62,66.5,66.52,8857.0,57.3083,57.3859,57.2825,57.2997,8857.0
2020-05-04 11:15:00,66.56,66.65,66.49,66.65,9451.0,57.3342,57.4117,57.2739,57.4117,9451.0
2020-05-04 11:20:00,66.62,66.76,66.55,66.73,10193.0,57.3859,57.5065,57.3256,57.4806,10193.0
2020-05-04 11:25:00,66.72,66.72,66.5,66.58,7488.0,57.472,57.472,57.2825,57.3514,7488.0
2020-05-04 11:30:00,66.59,66.68,66.51,66.6,9817.0,57.36,57.4376,57.2911,57.3686,9817.0
2020-05-04 11:35:00,66.62,66.72,66.6,66.7,8006.0,57.3859,57.472,57.3686,57.4548,8006.0
2020-05-04 11:40:00,66.71,66.76,66.69,66.73,6439.0,57.4634,57.5065,57.4462,57.4806,6439.0
2020-05-04 11:45:00,66.73,66.82,66.7,66.78,9097.0,57.4806,57.5582,57.4548,57.5237,9097.0
2020-05-04 11:50:00,66.78,66.78,66.7,66.72,7046.0,57.5237,57.5237,57.4548,57.472,7046.0
2020-05-04 11:55:00,66.71,66.82,66.68,66.7,8865.0,57.4634,57.5582,57.4376,57.4548,8865.0
2020-05-04 12:00:00,66.68,66.81,66.67,66.78,8696.0,57.4376,57.5495,57.4289,57.5237,8696.0
2020-05-04 12:05:00,66.8,66.9,66.76,66.83,10971.0,57.5409,57.6271,57.5065,57.5668,10971.0
2020-05-04 12:10:00,66.83,66.85,66.67,66.67,10855.0,57.5668,57.584,57.4289,57.4289,10855.0
2020-05-04 12:15:00,66.64,66.72,66.62,66.63,15432.0,57.4031,57.472,57.3859,57.3945,15432.0
2020-05-04 12:20:00,66.63,66.73,66.6,66.73,7346.0,57.3945,57.4806,57.3686,57.4806,7346.0
2020-05-04 12:25:00,66.73,66.81,66.72,66.74,12154.0,57.4806,57.5495,57.472,57.4892,12154.0
2020-05-04 12:30:00,66.73,66.83,66.63,66.65,12092.0,57.4806,57.5668,57.3945,57.4117,12092.0
2020-05-04 12:35:00,66.68,66.68,66.49,66.49,7915.0,57.4376,57.4376,57.2739,57.2739,7915.0
2020-05-04 12:40:00,66.51,66.57,66.47,66.56,13526.0,57.2911,57.3428,57.2567,57.3342,13526.0
2020-05-04 12:45:00,66.56,66.56,66.5,66.52,10058.0,57.3342,57.3342,57.2825,57.2997,10058.0
2020-05-04 12:50:00,66.51,66.58,66.48,66.52,6335.0,57.2911,57.3514,57.2653,57.2997,6335.0
2020-05-04 12:55:00,66.5,66.57,66.49,66.54,9518.0,57.2825,57.3428,57.2739,57.317,9518.0
2020-05-04 13:00:00,66.55,66.6,66.5,66.59,8798.0,57.3256,57.3686,57.2825,57.36,8798.0
2020-05-04 13:05:00,66.58,66.62,66.55,66.62,11266.0,57.3514,57.3859,57.3256,57.3859,11266.0
2020-05-04 13:10:00,66.6,66.6,66.46,66.5,10161.0,57.3686,57.3686,57.248,57.2825,10161.0
2020-05-04 13:15:00,66.51,66.54,66.37,66.44,14803.0,57.2911,57.317,57.1705,57.2308,14803.0
2020-05-04 13:20:00,66.43,66.49,66.41,66.47,9060.0,57.2222,57.2739,57.205,57.2567,9060.0
2020-05-04 13:25:00,66.45,66.46,66.39,66.42,7749.0,57.2394,57.248,57.1878,57.2136,7749.0
2020-05-04 13:30:00,66.42,66.47,66.41,66.47,9725.0,57.2136,57.2567,57.205,57.2567,9725.0
2020-05-04 13:35:00,66.46,66.47,66.42,66.43,7467.0,57.248,57.2567,57.2136,57.2222,7467.0
2020-05-04 13:40:00,66.43,66.48,66.4,66.46,7097.0,57.2222,57.2653,57.1964,57.248,7097.0
2020-05-04 13:45:00,66.48,66.56,66.46,66.56,7123.0,57.2653,57.3342,57.248,57.3342,7123.0
2020-05-04 13:50:00,66.55,66.62,66.54,66.62,7589.0,57.3256,57.3859,57.317,57.3859,7589.0
2020-05-04 13:55:00,66.63,66.75,66.62,66.75,8865.0,57.3945,57.4979,57.3859,57.4979,8865.0
2020-05-04 14:00:00,66.74,66.78,66.71,66.74,9328.0,57.4892,57.5237,57.4634,57.4892,9328.0
2020-05-04 14:05:00,66.75,66.82,66.7,66.72,20696.0,57.4979,57.5582,57.4548,57.472,20696.0
2020-05-04 14:10:00,66.71,66.88,66.71,66.78,10929.0,57.4634,57.6098,57.4634,57.5237,10929.0
2020-05-04 14:15:00,66.78,66.79,66.66,66.71,23319.0,57.5237,57.5323,57.4203,57.4634,23319.0
2020-05-04 14:20:00,66.72,66.72,66.65,66.66,9568.0,57.472,57.472,57.4117,57.4203,9568.0
2020-05-04 14:25:00,66.66,66.66,66.56,66.59,9762.0,57.4203,57.4203,57.3342,57.36,9762.0
2020-05-04 14:30:00,66.6,66.71,66.56,66.56,7450.0,57.3686,57.4634,57.3342,57.3342,7450.0
2020-05-04 14:35:00,66.57,66.58,66.51,66.51,9953.0,57.3428,57.3514,57.2911,57.2911,9953.0
2020-05-04 14:40:00,66.5,66.57,66.5,66.52,8741.0,57.2825,57.3428,57.2825,57.2997,8741.0
2020-05-04 14:45:00,66.52,66.7,66.51,66.7,10629.0,57.2997,57.4548,57.2911,57.4548,10629.0
2020-05-04 14:50:00,66.7,66.79,66.69,66.74,17054.0,57.4548,57.5323,57.4462,57.4892,17054.0
2020-05-04 14:55:00,66.74,66.91,66.74,66.87,17974.0,57.4892,57.6357,57.4892,57.6012,17974.0
2020-05-04 15:00:00,66.87,66.93,66.83,66.91,10694.0,57.6012,57.6529,57.5668,57.6357,10694.0
2020-05-04 15:05:00,66.91,66.97,66.86,66.97,11274.0,57.6357,57.6874,57.5926,57.6874,11274.0
2020-05-04 15:10:00,66.96,67.11,66.93,67.09,15429.0,57.6787,57.808,57.6529,57.7907,15429.0
2020-05-04 15:15:00,67.09,67.21,67.08,67.2,12293.0,57.7907,57.8941,57.7821,57.8855,12293.0
2020-05-04 15:20:00,67.2,67.27,67.18,67.19,17236.0,57.8855,57.9458,57.8683,57.8769,17236.0
2020-05-04 15:25:00,67.17,67.26,67.13,67.2,17554.0,57.8596,57.9372,57.8252,57.8855,17554.0
2020-05-04 15:30:00,67.19,67.28,67.13,67.27,16747.0,57.8769,57.9544,57.8252,57.9458,16747.0
2020-05-04 15:35:00,67.27,67.3,67.19,67.2,11722.0,57.9458,57.9716,57.8769,57.8855,11722.0
2020-05-04 15:40:00,67.2,67.28,67.17,67.17,18125.0,57.8855,57.9544,57.8596,57.8596,18125.0
2020-05-04 15:45:00,67.14,67.2,67.1,67.2,19892.0,57.8338,57.8855,57.7993,57.8855,19892.0
2020-05-04 15:50:00,67.18,67.2,67.06,67.11,53372.0,57.8683,57.8855,57.7649,57.808,53372.0
2020-05-04 15:55:00,67.1,67.22,67.07,67.17,95466.0,57.7993,57.9027,57.7735,57.8596,95466.0
2020-05-05 09:30:00,67.74,68.08,67.61,67.91,38537.0,58.3506,58.6435,58.2386,58.4971,38537.0
2020-05-05 09:35:00,67.95,68.13,67.78,67.78,12000.0,58.5315,58.6866,58.3851,58.3851,12000.0
2020-05-05 09:40:00,67.84,67.95,67.72,67.81,11572.0,58.4368,58.5315,58.3334,58.4109,11572.0
2020-05-05 09:45:00,67.88,68.16,67.77,68.13,20544.0,58.4712,58.7124,58.3765,58.6866,20544.0
2020-05-05 09:50:00,68.15,68.3,68.13,68.26,8610.0,58.7038,58.833,58.6866,58.7986,8610.0
2020-05-05 09:55:00,68.24,68.43,68.24,68.28,8707.0,58.7813,58.945,58.7813,58.8158,8707.0
2020-05-05 10:00:00,68.29,68.4,68.26,68.28,10535.0,58.8244,58.9191,58.7986,58.8158,10535.0
2020-05-05 10:05:00,68.23,68.27,68.16,68.23,8550.0,58.7727,58.8072,58.7124,58.7727,8550.0
2020-05-05 10:10:00,68.21,68.21,68.01,68.04,7514.0,58.7555,58.7555,58.5832,58.609,7514.0
2020-05-05 10:15:00,68.04,68.17,68.04,68.13,6640.0,58.609,58.721,58.609,58.6866,6640.0
2020-05-05 10:20:00,68.13,68.17,67.99,68.02,8750.0,58.6866,58.721,58.566,58.5918,8750.0
2020-05-05 10:25:00,67.99,68.01,67.88,67.89,8642.0,58.566,58.5832,58.4712,58.4798,8642.0
2020-05-05 10:30:00,67.9,68.07,67.87,68.05,24928.0,58.4885,58.6349,58.4626,58.6177,24928.0
2020-05-05 10:35:00,68.07,68.15,68.05,68.13,9938.0,58.6349,58.7038,58.6177,58.6866,9938.0
2020-05-05 10:40:00,68.12,68.12,67.96,68.06,8475.0,58.678,58.678,58.5401,58.6263,8475.0
2020-05-05 10:45:00,68.06,68.22,68.04,68.12,10666.0,58.6263,58.7641,58.609,58.678,10666.0
2020-05-05 10:50:00,68.1,68.31,68.1,68.3,11468.0,58.6607,58.8416,58.6607,58.833,11468.0
2020-05-05 10:55:00,68.32,68.34,68.21,68.22,4282.0,58.8502,58.8675,58.7555,58.7641,4282.0
2020-05-05 11:00:00,68.22,68.27,68.17,68.19,12920.0,58.7641,58.8072,58.721,58.7383,12920.0
2020-05-05 11:05:00,68.19,68.21,68.1,68.19,9844.0,58.7383,58.7555,58.6607,58.7383,9844.0
2020-05-05 11:10:00,68.17,68.19,68.08,68.09,10044.0,58.721,58.7383,58.6435,58.6521,10044.0
2020-05-05 11:15:00,68.06,68.09,68.01,68.09,11245.0,58.6263,58.6521,58.5832,58.6521,11245.0
2020-05-05 11:20:00,68.1,68.28,68.04,68.27,11463.0,58.6607,58.8158,58.609,58.8072,11463.0
2020-05-05 11:25:00,68.27,68.29,68.22,68.29,10477.0,58.8072,58.8244,58.7641,58.8244,10477.0
2020-05-05 11:30:00,68.28,68.39,68.28,68.39,17480.0,58.8158,58.9105,58.8158,58.9105,17480.0
2020-05-05 11:35:00,68.39,68.44,68.34,68.35,12254.0,58.9105,58.9536,58.8675,58.8761,12254.0
2020-05-05 11:40:00,68.35,68.43,68.32,68.41,6403.0,58.8761,58.945,58.8502,58.9278,6403.0
2020-05-05 11:45:00,68.4,68.41,68.33,68.34,8451.0,58.9191,58.9278,58.8589,58.8675,8451.0
2020-05-05 11:50:00,68.35,68.36,68.32,68.32,7469.0,58.8761,58.8847,58.8502,58.8502,7469.0
2020-05-05 11:55:00,68.31,68.49,68.26,68.48,8938.0,58.8416,58.9967,58.7986,58.9881,8938.0
2020-05-05 12:00:00,68.5,68.61,68.5,68.59,8146.0,59.0053,59.1,59.0053,59.0828,8146.0
2020-05-05 12:05:00,68.57,68.7,68.56,68.65,9300.0,59.0656,59.1776,59.057,59.1345,9300.0
2020-05-05 12:10:00,68.64,68.74,68.63,68.72,5400.0,59.1259,59.212,59.1173,59.1948,5400.0
2020-05-05 12:15:00,68.67,68.77,68.67,68.71,8976.0,59.1517,59.2379,59.1517,59.1862,8976.0
2020-05-05 12:20:00,68.69,68.72,68.63,68.66,11285.0,59.169,59.1948,59.1173,59.1431,11285.0
2020-05-05 12:25:00,68.67,68.67,68.59,68.64,5998.0,59.1517,59.1517,59.0828,59.1259,5998.0
2020-05-05 12:30:00,68.64,68.71,68.62,68.65,6684.0,59.1259,59.1862,59.1087,59.1345,6684.0
2020-05-05 12:35:00,68.63,68.68,68.57,68.67,5708.0,59.1173,59.1603,59.0656,59.1517,5708.0
2020-05-05 12:40:00,68.66,68.68,68.6,68.66,9136.0,59.1431,59.1603,59.0914,59.1431,9136.0
2020-05-05 12:45:00,68.66,68.71,68.58,68.59,7781.0,59.1431,59.1862,59.0742,59.0828,7781.0
2020-05-05 12:50:00,68.59,68.65,68.56,68.63,5211.0,59.0828,59.1345,59.057,59.1173,5211.0
2020-05-05 12:55:00,68.64,68.65,68.59,68.63,2941.0,59.1259,59.1345,59.0828,59.1173,2941.0
2020-05-05 13:00:00,68.64,68.69,68.56,68.56,7277.0,59.1259,59.169,59.057,59.057,7277.0
2020-05-05 13:05:00,68.55,68.55,68.45,68.45,10293.0,59.0484,59.0484,58.9622,58.9622,10293.0
2020-05-05 13:10:00,68.44,68.52,68.38,68.51,9023.0,58.9536,59.0225,58.9019,59.0139,9023.0
2020-05-05 13:15:00,68.52,68.55,68.47,68.5,2947.0,59.0225,59.0484,58.9794,59.0053,2947.0
2020-05-05 13:20:00,68.46,68.54,68.42,68.53,7057.0,58.9708,59.0397,58.9364,59.0311,7057.0
2020-05-05 13:25:00,68.56,68.66,68.55,68.64,7171.0,59.057,59.1431,59.0484,59.1259,7171.0
2020-05-05 13:30:00,68.65,68.72,68.65,68.72,4904.0,59.1345,59.1948,59.1345,59.1948,4904.0
2020-05-05 13:35:00,68.73,68.74,68.68,68.71,3461.0,59.2034,59.212,59.1603,59.1862,3461.0
2020-05-05 13:40:00,68.7,68.71,68.64,68.68,6210.0,59.1776,59.1862,59.1259,59.1603,6210.0
2020-05-05 13:45:00,68.66,68.74,68.66,68.73,5213.0,59.1431,59.212,59.1431,59.2034,5213.0
2020-05-05 13:50:00,68.72,68.79,68.67,68.79,6364.0,59.1948,59.2551,59.1517,59.2551,6364.0
2020-05-05 13:55:00,68.77,68.8,68.7,68.75,4885.0,59.2379,59.2637,59.1776,59.2206,4885.0
2020-05-05 14:00:00,68.73,68.8,68.69,68.79,7855.0,59.2034,59.2637,59.169,59.2551,7855.0
2020-05-05 14:05:00,68.76,68.79,68.7,68.71,7194.0,59.2292,59.2551,59.1776,59.1862,7194.0
2020-05-05 14:10:00,68.69,68.83,68.67,68.83,6498.0,59.169,59.2895,59.1517,59.2895,6498.0
2020-05-05 14:15:00,68.76,68.82,68.73,68.81,4084.0,59.2292,59.2809,59.2034,59.2723,4084.0
2020-05-05 14:20:00,68.82,68.83,68.7,68.76,10829.0,59.2809,59.2895,59.1776,59.2292,10829.0
2020-05-05 14:25:00,68.78,68.84,68.73,68.74,12226.0,59.2465,59.2982,59.2034,59.212,12226.0
2020-05-05 14:30:00,68.73,68.73,68.53,68.56,9915.0,59.2034,59.2034,59.0311,59.057,9915.0
2020-05-05 14:35:00,68.58,68.6,68.46,68.46,11400.0,59.0742,59.0914,58.9708,58.9708,11400.0
2020-05-05 14:40:00,68.48,68.49,68.41,68.44,9200.0,58.9881,58.9967,58.9278,58.9536,9200.0
2020-05-05 14:45:00,68.42,68.48,68.41,68.47,13269.0,58.9364,58.9881,58.9278,58.9794,13269.0
2020-05-05 14:50:00,68.47,68.5,68.44,68.49,16196.0,58.9794,59.0053,58.9536,58.9967,16196.0
2020-05-05 14:55:00,68.48,68.55,68.47,68.55,8417.0,58.9881,59.0484,58.9794,59.0484,8417.0
2020-05-05 15:00:00,68.53,68.59,68.45,68.59,8250.0,59.0311,59.0828,58.9622,59.0828,8250.0
2020-05-05 15:05:00,68.58,68.62,68.54,68.62,10027.0,59.0742,59.1087,59.0397,59.1087,10027.0
2020-05-05 15:10:00,68.62,68.64,68.57,68.57,16519.0,59.1087,59.1259,59.0656,59.0656,16519.0
2020-05-05 15:15:00,68.56,68.57,68.18,68.22,22769.0,59.057,59.0656,58.7296,58.7641,22769.0
2020-05-05 15:20:00,68.22,68.29,68.15,68.25,15174.0,58.7641,58.8244,58.7038,58.7899,15174.0
2020-05-05 15:25:00,68.26,68.33,67.92,67.96,24053.0,58.7986,58.8589,58.5057,58.5401,24053.0
2020-05-05 15:30:00,67.95,67.98,67.83,67.89,26126.0,58.5315,58.5574,58.4282,58.4798,26126.0
2020-05-05 15:35:00,67.87,67.94,67.66,67.73,15540.0,58.4626,58.5229,58.2817,58.342,15540.0
2020-05-05 15:40:00,67.72,67.76,67.51,67.7,29299.0,58.3334,58.3679,58.1525,58.3162,29299.0
2020-05-05 15:45:00,67.7,67.73,67.57,67.68,21927.0,58.3162,58.342,58.2042,58.2989,21927.0
2020-05-05 15:50:00,67.69,67.98,67.69,67.87,58766.0,58.3076,58.5574,58.3076,58.4626,58766.0
2020-05-05 15:55:00,67.86,67.87,67.61,67.69,83505.0,58.454,58.4626,58.2386,58.3076,83505.0
2020-05-06 09:30:00,68.27,68.42,68.06,68.07,21576.0,58.8072,58.9364,58.6263,58.6349,21576.0
2020-05-06 09:35:00,68.09,68.2,67.95,67.95,13168.0,58.6521,58.7469,58.5315,58.5315,13168.0
2020-05-06 09:40:00,67.99,68.19,67.93,68.04,5829.0,58.566,58.7383,58.5143,58.609,5829.0
2020-05-06 09:45:00,68.09,68.19,68.02,68.07,6314.0,58.6521,58.7383,58.5918,58.6349,6314.0
2020-05-06 09:50:00,68.03,68.33,68.03,68.12,6981.0,58.6004,58.8589,58.6004,58.678,6981.0
2020-05-06 09:55:00,68.06,68.08,67.87,67.92,10422.0,58.6263,58.6435,58.4626,58.5057,10422.0
2020-05-06 10:00:00,67.91,67.95,67.69,67.7,19522.0,58.4971,58.5315,58.3076,58.3162,19522.0
2020-05-06 10:05:00,67.66,67.81,67.62,67.67,13632.0,58.2817,58.4109,58.2473,58.2903,13632.0
2020-05-06 10:10:00,67.64,67.66,67.52,67.61,10680.0,58.2645,58.2817,58.1611,58.2386,10680.0
2020-05-06 10:15:00,67.63,67.77,67.61,67.67,13163.0,58.2559,58.3765,58.2386,58.2903,13163.0
2020-05-06 10:20:00,67.62,67.8,67.62,67.75,10041.0,58.2473,58.4023,58.2473,58.3592,10041.0
2020-05-06 10:25:00,67.75,67.82,67.66,67.69,5769.0,58.3592,58.4195,58.2817,58.3076,5769.0
2020-05-06 10:30:00,67.72,67.87,67.68,67.84,7425.0,58.3334,58.4626,58.2989,58.4368,7425.0
2020-05-06 10:35:00,67.82,67.88,67.72,67.77,7138.0,58.4195,58.4712,58.3334,58.3765,7138.0
2020-05-06 10:40:00,67.77,67.94,67.7,67.94,8316.0,58.3765,58.5229,58.3162,58.5229,8316.0
2020-05-06 10:45:00,67.96,68.21,67.92,68.12,6220.0,58.5401,58.7555,58.5057,58.678,6220.0
2020-05-06 10:50:00,68.11,68.14,67.99,68.03,5653.0,58.6693,58.6952,58.566,58.6004,5653.0
2020-05-06 10:55:00,68.02,68.11,67.9,67.95,6062.0,58.5918,58.6693,58.4885,58.5315,6062.0
2020-05-06 11:00:00,67.99,68.08,67.93,67.96,4300.0,58.566,58.6435,58.5143,58.5401,4300.0
2020-05-06 11:05:00,67.99,68.01,67.8,67.85,7376.0,58.566,58.5832,58.4023,58.4454,7376.0
2020-05-06 11:10:00,67.85,67.87,67.66,67.72,11113.0,58.4454,58.4626,58.2817,58.3334,11113.0
2020-05-06 11:15:00,67.7,67.72,67.58,67.58,6754.0,58.3162,58.3334,58.2128,58.2128,6754.0
2020-05-06 11:20:00,67.6,67.61,67.4,67.41,14732.0,58.23,58.2386,58.0578,58.0664,14732.0
2020-05-06 11:25:00,67.39,67.55,67.3,67.52,17174.0,58.0491,58.187,57.9716,58.1611,17174.0
2020-05-06 11:30:00,67.52,67.58,67.48,67.55,7435.0,58.1611,58.2128,58.1267,58.187,7435.0
2020-05-06 11:35:00,67.54,67.76,67.52,67.73,8550.0,58.1784,58.3679,58.1611,58.342,8550.0
2020-05-06 11:40:00,67.75,67.8,67.62,67.62,3799.0,58.3592,58.4023,58.2473,58.2473,3799.0
2020-05-06 11:45:00,67.65,67.74,67.55,67.56,6427.0,58.2731,58.3506,58.187,58.1956,6427.0
2020-05-06 11:50:00,67.51,67.51,67.42,67.5,4700.0,58.1525,58.1525,58.075,58.1439,4700.0
2020-05-06 11:55:00,67.51,67.63,67.5,67.62,5568.0,58.1525,58.2559,58.1439,58.2473,5568.0
2020-05-06 12:00:00,67.6,67.73,67.5,67.73,6051.0,58.23,58.342,58.1439,58.342,6051.0
2020-05-06 12:05:00,67.69,67.71,67.59,67.63,3900.0,58.3076,58.3248,58.2214,58.2559,3900.0
2020-05-06 12:10:00,67.68,67.69,67.56,67.57,4009.0,58.2989,58.3076,58.1956,58.2042,4009.0
2020-05-06 12:15:00,67.57,67.81,67.57,67.78,6874.0,58.2042,58.4109,58.2042,58.3851,6874.0
2020-05-06 12:20:00,67.77,67.82,67.66,67.82,5048.0,58.3765,58.4195,58.2817,58.4195,5048.0
2020-05-06 12:25:00,67.84,67.89,67.76,67.81,7387.0,58.4368,58.4798,58.3679,58.4109,7387.0
2020-05-06 12:30:00,67.81,67.86,67.79,67.84,5252.0,58.4109,58.454,58.3937,58.4368,5252.0
2020-05-06 12:35:00,67.85,67.92,67.81,67.87,7900.0,58.4454,58.5057,58.4109,58.4626,7900.0
2020-05-06 12:40:00,67.86,67.87,67.74,67.77,11919.0,58.454,58.4626,58.3506,58.3765,11919.0
2020-05-06 12:45:00,67.77,67.9,67.77,67.83,5861.0,58.3765,58.4885,58.3765,58.4282,5861.0
2020-05-06 12:50:00,67.84,67.9,67.82,67.87,4163.0,58.4368,58.4885,58.4195,58.4626,4163.0
2020-05-06 12:55:00,67.86,67.89,67.81,67.84,3558.0,58.454,58.4798,58.4109,58.4368,3558.0
2020-05-06 13:00:00,67.87,67.87,67.71,67.78,5709.0,58.4626,58.4626,58.3248,58.3851,5709.0
2020-05-06 13:05:00,67.79,67.81,67.75,67.78,5900.0,58.3937,58.4109,58.3592,58.3851,5900.0
2020-05-06 13:10:00,67.77,67.84,67.75,67.81,3600.0,58.3765,58.4368,58.3592,58.4109,3600.0
2020-05-06 13:15:00,67.84,67.94,67.81,67.94,4536.0,58.4368,58.5229,58.4109,58.5229,4536.0
2020-05-06 13:20:00,67.97,67.99,67.8,67.86,6441.0,58.5488,58.566,58.4023,58.454,6441.0
2020-05-06 13:25:00,67.87,67.94,67.8,67.9,5806.0,58.4626,58.5229,58.4023,58.4885,5806.0
2020-05-06 13:30:00,67.88,68.01,67.88,67.98,6090.0,58.4712,58.5832,58.4712,58.5574,6090.0
2020-05-06 13:35:00,67.99,68.07,67.94,68.05,7896.0,58.566,58.6349,58.5229,58.6177,7896.0
2020-05-06 13:40:00,68.04,68.05,67.99,68.03,3626.0,58.609,58.6177,58.566,58.6004,3626.0
2020-05-06 13:45:00,68.02,68.11,68.01,68.02,5706.0,58.5918,58.6693,58.5832,58.5918,5706.0
2020-05-06 13:50:00,67.98,68.08,67.98,68.06,6708.0,58.5574,58.6435,58.5574,58.6263,6708.0
2020-05-06 13:55:00,68.07,68.07,67.96,68.01,7689.0,58.6349,58.6349,58.5401,58.5832,7689.0
2020-05-06 14:00:00,67.96,67.96,67.83,67.87,7592.0,58.5401,58.5401,58.4282,58.4626,7592.0
2020-05-06 14:05:00,67.86,67.86,67.75,67.76,8454.0,58.454,58.454,58.3592,58.3679,8454.0
2020-05-06 14:10:00,67.76,67.79,67.62,67.67,6537.0,58.3679,58.3937,58.2473,58.2903,6537.0
2020-05-06 14:15:00,67.68,67.68,67.59,67.6,6511.0,58.2989,58.2989,58.2214,58.23,6511.0
2020-05-06 14:20:00,67.59,67.69,67.58,67.66,4743.0,58.2214,58.3076,58.2128,58.2817,4743.0
2020-05-06 14:25:00,67.66,67.75,67.62,67.62,5678.0,58.2817,58.3592,58.2473,58.2473,5678.0
2020-05-06 14:30:00,67.61,67.74,67.52,67.71,8859.0,58.2386,58.3506,58.1611,58.3248,8859.0
2020-05-06 14:35:00,67.69,67.7,67.62,67.69,4759.0,58.3076,58.3162,58.2473,58.3076,4759.0
2020-05-06 14:40:00,67.69,67.73,67.61,67.71,8137.0,58.3076,58.342,58.2386,58.3248,8137.0
2020-05-06 14:45:00,67.71,67.78,67.7,67.72,9076.0,58.3248,58.3851,58.3162,58.3334,9076.0
2020-05-06 14:50:00,67.7,67.75,67.69,67.73,6053.0,58.3162,58.3592,58.3076,58.342,6053.0
2020-05-06 14:55:00,67.75,67.78,67.61,67.67,10864.0,58.3592,58.3851,58.2386,58.2903,10864.0
2020-05-06 15:00:00,67.66,67.7,67.55,67.63,7657.0,58.2817,58.3162,58.187,58.2559,7657.0
2020-05-06 15:05:00,67.63,67.69,67.6,67.68,17919.0,58.2559,58.3076,58.23,58.2989,17919.0
2020-05-06 15:10:00,67.67,67.73,67.58,67.63,5735.0,58.2903,58.342,58.2128,58.2559,5735.0
2020-05-06 15:15:00,67.61,67.65,67.52,67.62,9854.0,58.2386,58.2731,58.1611,58.2473,9854.0
2020-05-06 15:20:00,67.64,67.64,67.54,67.55,4866.0,58.2645,58.2645,58.1784,58.187,4866.0
2020-05-06 15:25:00,67.55,67.6,67.47,67.52,9643.0,58.187,58.23,58.1181,58.1611,9643.0
2020-05-06 15:30:00,67.5,67.5,67.24,67.24,12581.0,58.1439,58.1439,57.9199,57.9199,12581.0
2020-05-06 15:35:00,67.24,67.31,67.13,67.19,10365.0,57.9199,57.9802,57.8252,57.8769,10365.0
2020-05-06 15:40:00,67.19,67.23,67.04,67.22,16308.0,57.8769,57.9113,57.7477,57.9027,16308.0
2020-05-06 15:45:00,67.2,67.21,67.03,67.04,20806.0,57.8855,57.8941,57.739,57.7477,20806.0
2020-05-06 15:50:00,67.04,67.23,66.95,67.18,32493.0,57.7477,57.9113,57.6701,57.8683,32493.0
2020-05-06 15:55:00,67.16,67.23,67.11,67.11,95963.0,57.851,57.9113,57.808,57.808,95963.0
2020-05-07 09:30:00,68.13,68.43,67.53,68.2,38734.0,58.6866,58.945,58.1697,58.7469,38734.0
2020-05-07 09:35:00,68.3,68.31,68.09,68.09,15597.0,58.833,58.8416,58.6521,58.6521,15597.0
2020-05-07 09:40:00,68.08,68.27,68.05,68.21,13540.0,58.6435,58.8072,58.6177,58.7555,13540.0
2020-05-07 09:45:00,68.23,68.27,68.05,68.06,18093.0,58.7727,58.8072,58.6177,58.6263,18093.0
2020-05-07 09:50:00,68.04,68.31,68.02,68.31,14512.0,58.609,58.8416,58.5918,58.8416,14512.0
2020-05-07 09:55:00,68.31,68.41,68.3,68.33,14090.0,58.8416,58.9278,58.833,58.8589,14090.0
2020-05-07 10:00:00,68.33,68.34,68.08,68.11,28967.0,58.8589,58.8675,58.6435,58.6693,28967.0
2020-05-07 10:05:00,68.14,68.22,67.89,67.93,17673.0,58.6952,58.7641,58.4798,58.5143,17673.0
2020-05-07 10:10:00,67.94,67.96,67.63,67.71,16273.0,58.5229,58.5401,58.2559,58.3248,16273.0
2020-05-07 10:15:00,67.68,67.78,67.62,67.75,10771.0,58.2989,58.3851,58.2473,58.3592,10771.0
2020-05-07 10:20:00,67.77,67.87,67.74,67.84,9156.0,58.3765,58.4626,58.3506,58.4368,9156.0
2020-05-07 10:25:00,67.83,67.85,67.77,67.83,9240.0,58.4282,58.4454,58.3765,58.4282,9240.0
2020-05-07 10:30:00,67.81,67.93,67.8,67.89,12401.0,58.4109,58.5143,58.4023,58.4798,12401.0
2020-05-07 10:35:00,67.9,67.91,67.77,67.84,14809.0,58.4885,58.4971,58.3765,58.4368,14809.0
2020-05-07 10:40:00,67.85,67.95,67.84,67.87,17310.0,58.4454,58.5315,58.4368,58.4626,17310.0
2020-05-07 10:45:00,67.88,67.92,67.59,67.59,27939.0,58.4712,58.5057,58.2214,58.2214,27939.0
2020-05-07 10:50:00,67.58,67.73,67.58,67.69,28457.0,58.2128,58.342,58.2128,58.3076,28457.0
2020-05-07 10:55:00,67.71,67.75,67.58,67.67,9733.0,58.3248,58.3592,58.2128,58.2903,9733.0
2020-05-07 11:00:00,67.66,67.74,67.55,67.71,16742.0,58.2817,58.3506,58.187,58.3248,16742.0
2020-05-07 11:05:00,67.69,67.81,67.68,67.75,6672.0,58.3076,58.4109,58.2989,58.3592,6672.0
2020-05-07 11:10:00,67.75,67.92,67.74,67.85,15730.0,58.3592,58.5057,58.3506,58.4454,15730.0
2020-05-07 11:15:00,67.84,67.98,67.83,67.97,16068.0,58.4368,58.5574,58.4282,58.5488,16068.0
2020-05-07 11:20:00,67.95,67.95,67.86,67.9,17637.0,58.5315,58.5315,58.454,58.4885,17637.0
2020-05-07 11:25:00,67.9,67.94,67.87,67.94,9994.0,58.4885,58.5229,58.4626,58.5229,9994.0
2020-05-07 11:30:00,67.95,68.02,67.95,67.98,10717.0,58.5315,58.5918,58.5315,58.5574,10717.0
2020-05-07 11:35:00,67.98,67.98,67.78,67.83,17315.0,58.5574,58.5574,58.3851,58.4282,17315.0
2020-05-07 11:40:00,67.84,68.15,67.83,68.15,18739.0,58.4368,58.7038,58.4282,58.7038,18739.0
2020-05-07 11:45:00,68.14,68.3,68.14,68.23,15386.0,58.6952,58.833,58.6952,58.7727,15386.0
2020-05-07 11:50:00,68.22,68.27,68.14,68.24,15316.0,58.7641,58.8072,58.6952,58.7813,15316.0
2020-05-07 11:55:00,68.26,68.31,68.21,68.21,8452.0,58.7986,58.8416,58.7555,58.7555,8452.0
2020-05-07 12:00:00,68.21,68.25,68.05,68.07,10710.0,58.7555,58.7899,58.6177,58.6349,10710.0
2020-05-07 12:05:00,68.06,68.11,68.04,68.06,13558.0,58.6263,58.6693,58.609,58.6263,13558.0
2020-05-07 12:10:00,68.04,68.07,67.99,68.02,18884.0,58.609,58.6349,58.566,58.5918,18884.0
2020-05-07 12:15:00,68.02,68.04,67.98,68.04,17221.0,58.5918,58.609,58.5574,58.609,17221.0
2020-05-07 12:20:00,68.04,68.1,67.99,68.01,14336.0,58.609,58.6607,58.566,58.5832,14336.0
2020-05-07 12:25:00,68.01,68.1,68.0,68.03,17915.0,58.5832,58.6607,58.5746,58.6004,17915.0
2020-05-07 12:30:00,68.02,68.08,68.0,68.04,12289.0,58.5918,58.6435,58.5746,58.609,12289.0
2020-05-07 12:35:00,68.03,68.05,67.89,67.89,11446.0,58.6004,58.6177,58.4798,58.4798,11446.0
2020-05-07 12:40:00,67.88,67.89,67.77,67.78,10254.0,58.4712,58.4798,58.3765,58.3851,10254.0
2020-05-07 12:45:00,67.76,67.83,67.75,67.75,13659.0,58.3679,58.4282,58.3592,58.3592,13659.0
2020-05-07 12:50:00,67.76,67.78,67.73,67.77,13500.0,58.3679,58.3851,58.342,58.3765,13500.0
2020-05-07 12:55:00,67.77,67.89,67.75,67.89,8967.0,58.3765,58.4798,58.3592,58.4798,8967.0
2020-05-07 13:00:00,67.9,67.94,67.88,67.92,10600.0,58.4885,58.5229,58.4712,58.5057,10600.0
2020-05-07 13:05:00,67.91,67.93,67.87,67.88,10536.0,58.4971,58.5143,58.4626,58.4712,10536.0
2020-05-07 13:10:00,67.88,67.9,67.84,67.9,34227.0,58.4712,58.4885,58.4368,58.4885,34227.0
2020-05-07 13:15:00,67.9,67.93,67.85,67.93,11739.0,58.4885,58.5143,58.4454,58.5143,11739.0
2020-05-07 13:20:00,67.92,67.99,67.86,67.87,14209.0,58.5057,58.566,58.454,58.4626,14209.0
2020-05-07 13:25:00,67.87,67.92,67.86,67.89,9183.0,58.4626,58.5057,58.454,58.4798,9183.0
2020-05-07 13:30:00,67.89,67.99,67.89,67.98,12699.0,58.4798,58.566,58.4798,58.5574,12699.0
2020-05-07 13:35:00,67.98,68.02,67.91,67.97,13769.0,58.5574,58.5918,58.4971,58.5488,13769.0
2020-05-07 13:40:00,67.97,68.0,67.92,67.98,12422.0,58.5488,58.5746,58.5057,58.5574,12422.0
2020-05-07 13:45:00,67.97,68.01,67.95,67.97,11213.0,58.5488,58.5832,58.5315,58.5488,11213.0
2020-05-07 13:50:00,67.97,67.97,67.79,67.8,19792.0,58.5488,58.5488,58.3937,58.4023,19792.0
2020-05-07 13:55:00,67.8,67.86,67.8,67.86,14637.0,58.4023,58.454,58.4023,58.454,14637.0
2020-05-07 14:00:00,67.85,67.87,67.8,67.85,22112.0,58.4454,58.4626,58.4023,58.4454,22112.0
2020-05-07 14:05:00,67.85,67.91,67.84,67.86,15768.0,58.4454,58.4971,58.4368,58.454,15768.0
2020-05-07 14:10:00,67.85,68.17,67.84,68.17,22772.0,58.4454,58.721,58.4368,58.721,22772.0
2020-05-07 14:15:00,68.15,68.19,68.04,68.06,19125.0,58.7038,58.7383,58.609,58.6263,19125.0
2020-05-07 14:20:00,68.06,68.06,67.87,67.87,14296.0,58.6263,58.6263,58.4626,58.4626,14296.0
2020-05-07 14:25:00,67.86,67.98,67.86,67.94,9572.0,58.454,58.5574,58.454,58.5229,9572.0
2020-05-07 14:30:00,67.95,68.0,67.92,67.96,12916.0,58.5315,58.5746,58.5057,58.5401,12916.0
2020-05-07 14:35:00,67.92,68.01,67.91,68.01,11616.0,58.5057,58.5832,58.4971,58.5832,11616.0
2020-05-07 14:40:00,68.01,68.01,67.95,67.95,33783.0,58.5832,58.5832,58.5315,58.5315,33783.0
2020-05-07 14:45:00,67.96,68.0,67.94,67.99,33303.0,58.5401,58.5746,58.5229,58.566,33303.0
2020-05-07 14:50:00,68.0,68.1,67.96,68.1,23875.0,58.5746,58.6607,58.5401,58.6607,23875.0
2020-05-07 14:55:00,68.08,68.1,67.99,68.1,13643.0,58.6435,58.6607,58.566,58.6607,13643.0
2020-05-07 15:00:00,68.1,68.16,68.01,68.15,29708.0,58.6607,58.7124,58.5832,58.7038,29708.0
2020-05-07 15:05:00,68.15,68.31,68.15,68.28,18782.0,58.7038,58.8416,58.7038,58.8158,18782.0
2020-05-07 15:10:00,68.27,68.35,68.17,68.18,22180.0,58.8072,58.8761,58.721,58.7296,22180.0
2020-05-07 15:15:00,68.18,68.18,67.97,68.09,24729.0,58.7296,58.7296,58.5488,58.6521,24729.0
2020-05-07 15:20:00,68.09,68.23,68.06,68.21,18776.0,58.6521,58.7727,58.6263,58.7555,18776.0
2020-05-07 15:25:00,68.22,68.25,68.18,68.21,20782.0,58.7641,58.7899,58.7296,58.7555,20782.0
2020-05-07 15:30:00,68.2,68.22,67.95,68.06,28817.0,58.7469,58.7641,58.5315,58.6263,28817.0
2020-05-07 15:35:00,68.06,68.15,68.02,68.06,27832.0,58.6263,58.7038,58.5918,58.6263,27832.0
2020-05-07 15:40:00,68.05,68.07,67.97,68.03,26086.0,58.6177,58.6349,58.5488,58.6004,26086.0
2020-05-07 15:45:00,68.05,68.18,68.02,68.04,31067.0,58.6177,58.7296,58.5918,58.609,31067.0
2020-05-07 15:50:00,68.04,68.25,68.02,68.11,66926.0,58.609,58.7899,58.5918,58.6693,66926.0
2020-05-07 15:55:00,68.11,68.12,67.99,68.07,103470.0,58.6693,58.678,58.566,58.6349,103470.0
2020-05-08 09:30:00,68.6,68.8,68.56,68.67,20837.0,59.0914,59.2637,59.057,59.1517,20837.0
2020-05-08 09:35:00,68.81,68.81,68.27,68.43,12538.0,59.2723,59.2723,58.8072,58.945,12538.0
2020-05-08 09:40:00,68.41,68.53,68.4,68.51,9785.0,58.9278,59.0311,58.9191,59.0139,9785.0
2020-05-08 09:45:00,68.53,68.57,68.29,68.29,10334.0,59.0311,59.0656,58.8244,58.8244,10334.0
2020-05-08 09:50:00,68.27,68.31,68.13,68.23,8782.0,58.8072,58.8416,58.6866,58.7727,8782.0
2020-05-08 09:55:00,68.24,68.42,68.21,68.23,13012.0,58.7813,58.9364,58.7555,58.7727,13012.0
2020-05-08 10:00:00,68.27,68.34,68.15,68.26,24946.0,58.8072,58.8675,58.7038,58.7986,24946.0
2020-05-08 10:05:00,68.26,68.27,67.99,68.0,12977.0,58.7986,58.8072,58.566,58.5746,12977.0
2020-05-08 10:10:00,68.01,68.03,67.91,67.93,16118.0,58.5832,58.6004,58.4971,58.5143,16118.0
2020-05-08 10:15:00,67.91,68.02,67.77,67.77,13111.0,58.4971,58.5918,58.3765,58.3765,13111.0
2020-05-08 10:20:00,67.77,67.8,67.63,67.66,20434.0,58.3765,58.4023,58.2559,58.2817,20434.0
2020-05-08 10:25:00,67.64,67.71,67.57,67.6,21025.0,58.2645,58.3248,58.2042,58.23,21025.0
2020-05-08 10:30:00,67.64,67.68,67.52,67.59,17548.0,58.2645,58.2989,58.1611,58.2214,17548.0
2020-05-08 10:35:00,67.56,67.61,67.49,67.51,7098.0,58.1956,58.2386,58.1353,58.1525,7098.0
2020-05-08 10:40:00,67.52,67.54,67.32,67.34,16467.0,58.1611,58.1784,57.9888,58.0061,16467.0
2020-05-08 10:45:00,67.33,67.4,67.27,67.28,18472.0,57.9975,58.0578,57.9458,57.9544,18472.0
2020-05-08 10:50:00,67.31,67.36,67.19,67.22,28126.0,57.9802,58.0233,57.8769,57.9027,28126.0
2020-05-08 10:55:00,67.22,67.3,67.13,67.15,24755.0,57.9027,57.9716,57.8252,57.8424,24755.0
2020-05-08 11:00:00,67.16,67.21,66.9,67.09,38471.0,57.851,57.8941,57.6271,57.7907,38471.0
2020-05-08 11:05:00,67.08,67.27,67.08,67.27,12954.0,57.7821,57.9458,57.7821,57.9458,12954.0
2020-05-08 11:10:00,67.25,67.39,67.25,67.38,12867.0,57.9285,58.0491,57.9285,58.0405,12867.0
2020-05-08 11:15:00,67.39,67.49,67.31,67.35,19987.0,58.0491,58.1353,57.9802,58.0147,19987.0
2020-05-08 11:20:00,67.35,67.44,67.26,67.44,15144.0,58.0147,58.0922,57.9372,58.0922,15144.0
2020-05-08 11:25:00,67.43,67.51,67.38,67.47,18001.0,58.0836,58.1525,58.0405,58.1181,18001.0
2020-05-08 11:30:00,67.49,67.52,67.33,67.35,28461.0,58.1353,58.1611,57.9975,58.0147,28461.0
2020-05-08 11:35:00,67.37,67.56,67.35,67.54,14041.0,58.0319,58.1956,58.0147,58.1784,14041.0
2020-05-08 11:40:00,67.56,67.62,67.5,67.61,20189.0,58.1956,58.2473,58.1439,58.2386,20189.0
2020-05-08 11:45:00,67.62,67.65,67.59,67.62,9818.0,58.2473,58.2731,58.2214,58.2473,9818.0
2020-05-08 11:50:00,67.62,67.67,67.57,67.65,16634.0,58.2473,58.2903,58.2042,58.2731,16634.0
2020-05-08 11:55:00,67.63,67.66,67.57,67.57,10256.0,58.2559,58.2817,58.2042,58.2042,10256.0
2020-05-08 12:00:00,67.6,67.67,67.58,67.66,24586.0,58.23,58.2903,58.2128,58.2817,24586.0
2020-05-08 12:05:00,67.67,67.72,67.62,67.65,32646.0,58.2903,58.3334,58.2473,58.2731,32646.0
2020-05-08 12:10:00,67.62,67.69,67.59,67.69,20626.0,58.2473,58.3076,58.2214,58.3076,20626.0
2020-05-08 12:15:00,67.69,67.75,67.61,67.62,11232.0,58.3076,58.3592,58.2386,58.2473,11232.0
2020-05-08 12:20:00,67.64,67.67,67.59,67.67,9595.0,58.2645,58.2903,58.2214,58.2903,9595.0
2020-05-08 12:25:00,67.66,67.66,67.61,67.63,8320.0,58.2817,58.2817,58.2386,58.2559,8320.0
2020-05-08 12:30:00,67.64,67.72,67.61,67.65,9185.0,58.2645,58.3334,58.2386,58.2731,9185.0
2020-05-08 12:35:00,67.66,67.66,67.5,67.56,18544.0,58.2817,58.2817,58.1439,58.1956,18544.0
2020-05-08 12:40:00,67.56,67.64,67.55,67.61,13194.0,58.1956,58.2645,58.187,58.2386,13194.0
2020-05-08 12:45:00,67.61,67.62,67.55,67.61,6168.0,58.2386,58.2473,58.187,58.2386,6168.0
2020-05-08 12:50:00,67.63,67.68,67.61,67.63,12548.0,58.2559,58.2989,58.2386,58.2559,12548.0
2020-05-08 12:55:00,67.64,67.7,67.6,67.62,12962.0,58.2645,58.3162,58.23,58.2473,12962.0
2020-05-08 13:00:00,67.62,67.64,67.59,67.63,10462.0,58.2473,58.2645,58.2214,58.2559,10462.0
2020-05-08 13:05:00,67.63,67.63,67.51,67.58,8975.0,58.2559,58.2559,58.1525,58.2128,8975.0
2020-05-08 13:10:00,67.6,67.6,67.54,67.55,13747.0,58.23,58.23,58.1784,58.187,13747.0
2020-05-08 13:15:00,67.53,67.55,67.44,67.44,8722.0,58.1697,58.187,58.0922,58.0922,8722.0
2020-05-08 13:20:00,67.44,67.48,67.43,67.46,6611.0,58.0922,58.1267,58.0836,58.1094,6611.0
2020-05-08 13:25:00,67.46,67.46,67.41,67.44,6203.0,58.1094,58.1094,58.0664,58.0922,6203.0
2020-05-08 13:30:00,67.44,67.48,67.4,67.48,14376.0,58.0922,58.1267,58.0578,58.1267,14376.0
2020-05-08 13:35:00,67.48,67.48,67.35,67.37,15712.0,58.1267,58.1267,58.0147,58.0319,15712.0
2020-05-08 13:40:00,67.37,67.4,67.27,67.34,9360.0,58.0319,58.0578,57.9458,58.0061,9360.0
2020-05-08 13:45:00,67.33,67.33,67.03,67.06,25994.0,57.9975,57.9975,57.739,57.7649,25994.0
2020-05-08 13:50:00,67.07,67.1,67.03,67.07,14876.0,57.7735,57.7993,57.739,57.7735,14876.0
2020-05-08 13:55:00,67.05,67.08,67.01,67.05,7455.0,57.7563,57.7821,57.7218,57.7563,7455.0
2020-05-08 14:00:00,67.05,67.13,67.02,67.1,11297.0,57.7563,57.8252,57.7304,57.7993,11297.0
2020-05-08 14:05:00,67.1,67.11,67.01,67.05,10855.0,57.7993,57.808,57.7218,57.7563,10855.0
2020-05-08 14:10:00,67.05,67.25,67.04,67.25,8271.0,57.7563,57.9285,57.7477,57.9285,8271.0
2020-05-08 14:15:00,67.25,67.33,67.22,67.27,15129.0,57.9285,57.9975,57.9027,57.9458,15129.0
2020-05-08 14:20:00,67.27,67.34,67.26,67.3,7848.0,57.9458,58.0061,57.9372,57.9716,7848.0
2020-05-08 14:25:00,67.31,67.36,67.27,67.31,9451.0,57.9802,58.0233,57.9458,57.9802,9451.0
2020-05-08 14:30:00,67.31,67.35,67.27,67.3,11510.0,57.9802,58.0147,57.9458,57.9716,11510.0
2020-05-08 14:35:00,67.31,67.35,67.13,67.13,20129.0,57.9802,58.0147,57.8252,57.8252,20129.0
2020-05-08 14:40:00,67.13,67.19,67.09,67.16,14803.0,57.8252,57.8769,57.7907,57.851,14803.0
2020-05-08 14:45:00,67.18,67.23,67.13,67.23,15776.0,57.8683,57.9113,57.8252,57.9113,15776.0
2020-05-08 14:50:00,67.24,67.28,67.17,67.19,12227.0,57.9199,57.9544,57.8596,57.8769,12227.0
2020-05-08 14:55:00,67.2,67.27,67.13,67.18,23354.0,57.8855,57.9458,57.8252,57.8683,23354.0
2020-05-08 15:00:00,67.21,67.32,67.16,67.29,24688.0,57.8941,57.9888,57.851,57.963,24688.0
2020-05-08 15:05:00,67.28,67.28,67.19,67.21,20256.0,57.9544,57.9544,57.8769,57.8941,20256.0
2020-05-08 15:10:00,67.2,67.22,67.04,67.08,21244.0,57.8855,57.9027,57.7477,57.7821,21244.0
2020-05-08 15:15:00,67.08,67.15,67.04,67.08,20034.0,57.7821,57.8424,57.7477,57.7821,20034.0
2020-05-08 15:20:00,67.07,67.18,67.05,67.13,22398.0,57.7735,57.8683,57.7563,57.8252,22398.0
2020-05-08 15:25:00,67.12,67.19,67.11,67.15,16045.0,57.8166,57.8769,57.808,57.8424,16045.0
2020-05-08 15:30:00,67.16,67.25,67.11,67.17,33797.0,57.851,57.9285,57.808,57.8596,33797.0
2020-05-08 15:35:00,67.17,67.24,67.15,67.16,29335.0,57.8596,57.9199,57.8424,57.851,29335.0
2020-05-08 15:40:00,67.16,67.24,67.11,67.15,41979.0,57.851,57.9199,57.808,57.8424,41979.0
2020-05-08 15:45:00,67.14,67.23,67.1,67.18,37835.0,57.8338,57.9113,57.7993,57.8683,37835.0
2020-05-08 15:50:00,67.15,67.25,66.98,67.15,73623.0,57.8424,57.9285,57.696,57.8424,73623.0
2020-05-08 15:55:00,67.15,67.17,67.02,67.11,141674.0,57.8424,57.8596,57.7304,57.808,141674.0
2020-05-11 09:30:00,66.32,66.38,65.71,65.76,65608.0,57.1275,57.1791,56.602,56.6451,65608.0
2020-05-11 09:35:00,65.76,66.43,65.74,66.35,28144.0,56.6451,57.2222,56.6278,57.1533,28144.0
2020-05-11 09:40:00,66.39,66.45,66.24,66.43,30092.0,57.1878,57.2394,57.0585,57.2222,30092.0
2020-05-11 09:45:00,66.44,66.45,66.31,66.38,26547.0,57.2308,57.2394,57.1188,57.1791,26547.0
2020-05-11 09:50:00,66.39,66.45,66.25,66.29,23564.0,57.1878,57.2394,57.0672,57.1016,23564.0
2020-05-11 09:55:00,66.29,66.34,66.2,66.32,13718.0,57.1016,57.1447,57.0241,57.1275,13718.0
2020-05-11 10:00:00,66.31,66.41,66.21,66.4,14650.0,57.1188,57.205,57.0327,57.1964,14650.0
2020-05-11 10:05:00,66.4,66.41,66.31,66.37,11540.0,57.1964,57.205,57.1188,57.1705,11540.0
2020-05-11 10:10:00,66.36,66.37,66.2,66.22,9634.0,57.1619,57.1705,57.0241,57.0413,9634.0
2020-05-11 10:15:00,66.24,66.26,66.03,66.13,20479.0,57.0585,57.0758,56.8777,56.9638,20479.0
2020-05-11 10:20:00,66.11,66.2,66.11,66.16,9408.0,56.9466,57.0241,56.9466,56.9896,9408.0
2020-05-11 10:25:00,66.19,66.27,66.15,66.25,9086.0,57.0155,57.0844,56.981,57.0672,9086.0
2020-05-11 10:30:00,66.24,66.33,66.17,66.31,12345.0,57.0585,57.1361,56.9982,57.1188,12345.0
2020-05-11 10:35:00,66.31,66.33,66.05,66.13,19416.0,57.1188,57.1361,56.8949,56.9638,19416.0
2020-05-11 10:40:00,66.16,66.3,66.16,66.3,15068.0,56.9896,57.1102,56.9896,57.1102,15068.0
2020-05-11 10:45:00,66.3,66.36,66.27,66.35,19331.0,57.1102,57.1619,57.0844,57.1533,19331.0
2020-05-11 10:50:00,66.34,66.36,66.26,66.28,15462.0,57.1447,57.1619,57.0758,57.093,15462.0
2020-05-11 10:55:00,66.27,66.36,66.22,66.28,17500.0,57.0844,57.1619,57.0413,57.093,17500.0
2020-05-11 11:00:00,66.29,66.36,66.27,66.33,20138.0,57.1016,57.1619,57.0844,57.1361,20138.0
2020-05-11 11:05:00,66.34,66.34,66.24,66.24,8850.0,57.1447,57.1447,57.0585,57.0585,8850.0
2020-05-11 11:10:00,66.21,66.28,66.14,66.18,42784.0,57.0327,57.093,56.9724,57.0069,42784.0
2020-05-11 11:15:00,66.19,66.32,66.15,66.26,13062.0,57.0155,57.1275,56.981,57.0758,13062.0
2020-05-11 11:20:00,66.26,66.36,66.25,66.34,15314.0,57.0758,57.1619,57.0672,57.1447,15314.0
2020-05-11 11:25:00,66.34,66.41,66.3,66.35,42547.0,57.1447,57.205,57.1102,57.1533,42547.0
2020-05-11 11:30:00,66.35,66.39,66.31,66.35,32641.0,57.1533,57.1878,57.1188,57.1533,32641.0
2020-05-11 11:35:00,66.35,66.5,66.33,66.4,43962.0,57.1533,57.2825,57.1361,57.1964,43962.0
2020-05-11 11:40:00,66.4,66.41,66.33,66.33,15218.0,57.1964,57.205,57.1361,57.1361,15218.0
2020-05-11 11:45:00,66.32,66.41,66.32,66.4,11507.0,57.1275,57.205,57.1275,57.1964,11507.0
2020-05-11 11:50:00,66.39,66.4,66.34,66.39,6109.0,57.1878,57.1964,57.1447,57.1878,6109.0
2020-05-11 11:55:00,66.38,66.42,66.32,66.39,10125.0,57.1791,57.2136,57.1275,57.1878,10125.0
2020-05-11 12:00:00,66.39,66.4,66.32,66.39,15202.0,57.1878,57.1964,57.1275,57.1878,15202.0
2020-05-11 12:05:00,66.38,66.4,66.31,66.34,8870.0,57.1791,57.1964,57.1188,57.1447,8870.0
2020-05-11 12:10:00,66.34,66.38,66.32,66.37,8953.0,57.1447,57.1791,57.1275,57.1705,8953.0
2020-05-11 12:15:00,66.37,66.45,66.34,66.42,18422.0,57.1705,57.2394,57.1447,57.2136,18422.0
2020-05-11 12:20:00,66.42,66.44,66.38,66.43,25363.0,57.2136,57.2308,57.1791,57.2222,25363.0
2020-05-11 12:25:00,66.43,66.43,66.38,66.4,20859.0,57.2222,57.2222,57.1791,57.1964,20859.0
2020-05-11 12:30:00,66.4,66.42,66.37,66.39,17385.0,57.1964,57.2136,57.1705,57.1878,17385.0
2020-05-11 12:35:00,66.39,66.45,66.37,66.44,10941.0,57.1878,57.2394,57.1705,57.2308,10941.0
2020-05-11 12:40:00,66.45,66.51,66.42,66.45,11637.0,57.2394,57.2911,57.2136,57.2394,11637.0
2020-05-11 12:45:00,66.46,66.5,66.31,66.31,10134.0,57.248,57.2825,57.1188,57.1188,10134.0
2020-05-11 12:50:00,66.31,66.5,66.28,66.5,21331.0,57.1188,57.2825,57.093,57.2825,21331.0
2020-05-11 12:55:00,66.49,66.5,66.43,66.45,7301.0,57.2739,57.2825,57.2222,57.2394,7301.0
2020-05-11 13:00:00,66.45,66.47,66.4,66.47,14891.0,57.2394,57.2567,57.1964,57.2567,14891.0
2020-05-11 13:05:00,66.47,66.55,66.46,66.53,40260.0,57.2567,57.3256,57.248,57.3083,40260.0
2020-05-11 13:10:00,66.52,66.6,66.5,66.55,68948.0,57.2997,57.3686,57.2825,57.3256,68948.0
2020-05-11 13:15:00,66.55,66.55,66.47,66.53,9826.0,57.3256,57.3256,57.2567,57.3083,9826.0
2020-05-11 13:20:00,66.55,66.57,66.53,66.54,4540.0,57.3256,57.3428,57.3083,57.317,4540.0
2020-05-11 13:25:00,66.56,66.61,66.51,66.51,12009.0,57.3342,57.3773,57.2911,57.2911,12009.0
2020-05-11 13:30:00,66.53,66.6,66.53,66.55,16600.0,57.3083,57.3686,57.3083,57.3256,16600.0
2020-05-11 13:35:00,66.54,66.61,66.53,66.58,11930.0,57.317,57.3773,57.3083,57.3514,11930.0
2020-05-11 13:40:00,66.55,66.64,66.54,66.62,21393.0,57.3256,57.4031,57.317,57.3859,21393.0
2020-05-11 13:45:00,66.64,66.69,66.62,66.64,11029.0,57.4031,57.4462,57.3859,57.4031,11029.0
2020-05-11 13:50:00,66.66,66.8,66.66,66.78,10825.0,57.4203,57.5409,57.4203,57.5237,10825.0
2020-05-11 13:55:00,66.79,66.8,66.69,66.71,9938.0,57.5323,57.5409,57.4462,57.4634,9938.0
2020-05-11 14:00:00,66.72,66.73,66.61,66.61,10125.0,57.472,57.4806,57.3773,57.3773,10125.0
2020-05-11 14:05:00,66.61,66.63,66.57,66.61,13661.0,57.3773,57.3945,57.3428,57.3773,13661.0
2020-05-11 14:10:00,66.6,66.6,66.43,66.46,10180.0,57.3686,57.3686,57.2222,57.248,10180.0
2020-05-11 14:15:00,66.44,66.48,66.42,66.44,14904.0,57.2308,57.2653,57.2136,57.2308,14904.0
2020-05-11 14:20:00,66.45,66.55,66.45,66.55,9243.0,57.2394,57.3256,57.2394,57.3256,9243.0
2020-05-11 14:25:00,66.57,66.58,66.38,66.4,19697.0,57.3428,57.3514,57.1791,57.1964,19697.0
2020-05-11 14:30:00,66.38,66.52,66.38,66.5,10312.0,57.1791,57.2997,57.1791,57.2825,10312.0
2020-05-11 14:35:00,66.5,66.54,66.47,66.49,12265.0,57.2825,57.317,57.2567,57.2739,12265.0
2020-05-11 14:40:00,66.5,66.5,66.42,66.42,10516.0,57.2825,57.2825,57.2136,57.2136,10516.0
2020-05-11 14:45:00,66.42,66.45,66.4,66.42,10180.0,57.2136,57.2394,57.1964,57.2136,10180.0
2020-05-11 14:50:00,66.41,66.49,66.39,66.48,14981.0,57.205,57.2739,57.1878,57.2653,14981.0
2020-05-11 14:55:00,66.48,66.51,66.4,66.49,12820.0,57.2653,57.2911,57.1964,57.2739,12820.0
2020-05-11 15:00:00,66.51,66.62,66.48,66.6,13788.0,57.2911,57.3859,57.2653,57.3686,13788.0
2020-05-11 15:05:00,66.61,66.66,66.58,66.6,9340.0,57.3773,57.4203,57.3514,57.3686,9340.0
2020-05-11 15:10:00,66.61,66.61,66.53,66.57,16265.0,57.3773,57.3773,57.3083,57.3428,16265.0
2020-05-11 15:15:00,66.57,66.61,66.5,66.55,19453.0,57.3428,57.3773,57.2825,57.3256,19453.0
2020-05-11 15:20:00,66.56,66.56,66.46,66.49,11111.0,57.3342,57.3342,57.248,57.2739,11111.0
2020-05-11 15:25:00,66.5,66.55,66.44,66.5,15945.0,57.2825,57.3256,57.2308,57.2825,15945.0
2020-05-11 15:30:00,66.49,66.52,66.38,66.44,20754.0,57.2739,57.2997,57.1791,57.2308,20754.0
2020-05-11 15:35:00,66.45,66.52,66.44,66.48,30492.0,57.2394,57.2997,57.2308,57.2653,30492.0
2020-05-11 15:40:00,66.49,66.5,66.42,66.48,23493.0,57.2739,57.2825,57.2136,57.2653,23493.0
2020-05-11 15:45:00,66.48,66.52,66.42,66.47,25807.0,57.2653,57.2997,57.2136,57.2567,25807.0
2020-05-11 15:50:00,66.47,66.47,66.27,66.34,70281.0,57.2567,57.2567,57.0844,57.1447,70281.0
2020-05-11 15:55:00,66.35,66.5,66.31,66.32,91195.0,57.1533,57.2825,57.1188,57.1275,91195.0
2020-05-12 09:30:00,66.43,66.88,66.35,66.48,40609.0,57.2222,57.6098,57.1533,57.2653,40609.0
2020-05-12 09:35:00,66.44,66.44,66.1,66.25,17955.0,57.2308,57.2308,56.9379,57.0672,17955.0
2020-05-12 09:40:00,66.25,66.28,66.03,66.04,24363.0,57.0672,57.093,56.8777,56.8863,24363.0
2020-05-12 09:45:00,66.04,66.08,65.78,65.78,15785.0,56.8863,56.9207,56.6623,56.6623,15785.0
2020-05-12 09:50:00,65.81,65.85,65.7,65.77,18748.0,56.6881,56.7226,56.5934,56.6537,18748.0
2020-05-12 09:55:00,65.79,65.96,65.76,65.92,17728.0,56.6709,56.8174,56.6451,56.7829,17728.0
2020-05-12 10:00:00,65.94,65.98,65.76,65.9,33573.0,56.8001,56.8346,56.6451,56.7657,33573.0
2020-05-12 10:05:00,65.93,65.94,65.7,65.8,16046.0,56.7915,56.8001,56.5934,56.6795,16046.0
2020-05-12 10:10:00,65.8,66.03,65.77,65.92,22614.0,56.6795,56.8777,56.6537,56.7829,22614.0
2020-05-12 10:15:00,65.92,66.04,65.83,65.94,21849.0,56.7829,56.8863,56.7054,56.8001,21849.0
2020-05-12 10:20:00,65.93,65.96,65.71,65.78,14024.0,56.7915,56.8174,56.602,56.6623,14024.0
2020-05-12 10:25:00,65.81,65.82,65.56,65.57,14688.0,56.6881,56.6968,56.4728,56.4814,14688.0
2020-05-12 10:30:00,65.58,65.7,65.58,65.67,14386.0,56.49,56.5934,56.49,56.5676,14386.0
2020-05-12 10:35:00,65.65,65.81,65.62,65.78,52089.0,56.5503,56.6881,56.5245,56.6623,52089.0
2020-05-12 10:40:00,65.79,65.79,65.65,65.72,11137.0,56.6709,56.6709,56.5503,56.6106,11137.0
2020-05-12 10:45:00,65.73,65.79,65.57,65.62,12800.0,56.6192,56.6709,56.4814,56.5245,12800.0
2020-05-12 10:50:00,65.63,65.72,65.6,65.7,12786.0,56.5331,56.6106,56.5073,56.5934,12786.0
2020-05-12 10:55:00,65.69,65.87,65.69,65.84,14055.0,56.5848,56.7398,56.5848,56.714,14055.0
2020-05-12 11:00:00,65.85,65.85,65.74,65.78,12940.0,56.7226,56.7226,56.6278,56.6623,12940.0
2020-05-12 11:05:00,65.79,65.88,65.77,65.88,20137.0,56.6709,56.7484,56.6537,56.7484,20137.0
2020-05-12 11:10:00,65.88,65.88,65.77,65.78,12806.0,56.7484,56.7484,56.6537,56.6623,12806.0
2020-05-12 11:15:00,65.75,65.82,65.65,65.69,15389.0,56.6365,56.6968,56.5503,56.5848,15389.0
2020-05-12 11:20:00,65.68,65.85,65.66,65.73,13448.0,56.5762,56.7226,56.5589,56.6192,13448.0
2020-05-12 11:25:00,65.75,65.79,65.67,65.75,11717.0,56.6365,56.6709,56.5676,56.6365,11717.0
2020-05-12 11:30:00,65.72,65.83,65.69,65.77,25216.0,56.6106,56.7054,56.5848,56.6537,25216.0
2020-05-12 11:35:00,65.76,65.88,65.75,65.81,10972.0,56.6451,56.7484,56.6365,56.6881,10972.0
2020-05-12 11:40:00,65.81,65.82,65.73,65.76,14963.0,56.6881,56.6968,56.6192,56.6451,14963.0
2020-05-12 11:45:00,65.78,65.8,65.72,65.73,14697.0,56.6623,56.6795,56.6106,56.6192,14697.0
2020-05-12 11:50:00,65.72,65.82,65.71,65.79,11334.0,56.6106,56.6968,56.602,56.6709,11334.0
2020-05-12 11:55:00,65.81,65.84,65.75,65.79,10233.0,56.6881,56.714,56.6365,56.6709,10233.0
2020-05-12 12:00:00,65.8,65.87,65.74,65.84,7822.0,56.6795,56.7398,56.6278,56.714,7822.0
2020-05-12 12:05:00,65.83,65.9,65.81,65.86,12245.0,56.7054,56.7657,56.6881,56.7312,12245.0
2020-05-12 12:10:00,65.86,65.88,65.79,65.79,8849.0,56.7312,56.7484,56.6709,56.6709,8849.0
2020-05-12 12:15:00,65.8,65.82,65.74,65.82,15225.0,56.6795,56.6968,56.6278,56.6968,15225.0
2020-05-12 12:20:00,65.8,65.86,65.75,65.84,9454.0,56.6795,56.7312,56.6365,56.714,9454.0
2020-05-12 12:25:00,65.84,65.91,65.82,65.88,9299.0,56.714,56.7743,56.6968,56.7484,9299.0
2020-05-12 12:30:00,65.87,65.88,65.78,65.8,7724.0,56.7398,56.7484,56.6623,56.6795,7724.0
2020-05-12 12:35:00,65.79,65.86,65.78,65.85,5538.0,56.6709,56.7312,56.6623,56.7226,5538.0
2020-05-12 12:40:00,65.85,65.85,65.76,65.77,9824.0,56.7226,56.7226,56.6451,56.6537,9824.0
2020-05-12 12:45:00,65.79,65.82,65.76,65.76,7673.0,56.6709,56.6968,56.6451,56.6451,7673.0
2020-05-12 12:50:00,65.75,65.75,65.69,65.7,9160.0,56.6365,56.6365,56.5848,56.5934,9160.0
2020-05-12 12:55:00,65.73,65.79,65.72,65.74,5380.0,56.6192,56.6709,56.6106,56.6278,5380.0
2020-05-12 13:00:00,65.75,65.77,65.6,65.63,12876.0,56.6365,56.6537,56.5073,56.5331,12876.0
2020-05-12 13:05:00,65.64,65.68,65.61,65.68,8214.0,56.5417,56.5762,56.5159,56.5762,8214.0
2020-05-12 13:10:00,65.66,65.68,65.59,65.65,27312.0,56.5589,56.5762,56.4986,56.5503,27312.0
2020-05-12 13:15:00,65.66,65.68,65.54,65.54,14828.0,56.5589,56.5762,56.4556,56.4556,14828.0
2020-05-12 13:20:00,65.53,65.53,65.34,65.34,15437.0,56.447,56.447,56.2833,56.2833,15437.0
2020-05-12 13:25:00,65.35,65.45,65.34,65.43,7644.0,56.2919,56.378,56.2833,56.3608,7644.0
2020-05-12 13:30:00,65.44,65.45,65.37,65.41,17999.0,56.3694,56.378,56.3091,56.3436,17999.0
2020-05-12 13:35:00,65.42,65.46,65.39,65.44,9799.0,56.3522,56.3867,56.3264,56.3694,9799.0
2020-05-12 13:40:00,65.43,65.45,65.34,65.37,12870.0,56.3608,56.378,56.2833,56.3091,12870.0
2020-05-12 13:45:00,65.37,65.53,65.35,65.49,8190.0,56.3091,56.447,56.2919,56.4125,8190.0
2020-05-12 13:50:00,65.47,65.5,65.43,65.5,11087.0,56.3953,56.4211,56.3608,56.4211,11087.0
2020-05-12 13:55:00,65.5,65.5,65.46,65.48,7534.0,56.4211,56.4211,56.3867,56.4039,7534.0
2020-05-12 14:00:00,65.5,65.53,65.41,65.44,9780.0,56.4211,56.447,56.3436,56.3694,9780.0
2020-05-12 14:05:00,65.42,65.43,65.26,65.31,10982.0,56.3522,56.3608,56.2144,56.2574,10982.0
2020-05-12 14:10:00,65.29,65.31,65.18,65.2,11923.0,56.2402,56.2574,56.1455,56.1627,11923.0
2020-05-12 14:15:00,65.17,65.2,65.08,65.14,12051.0,56.1369,56.1627,56.0593,56.111,12051.0
2020-05-12 14:20:00,65.15,65.22,65.15,65.22,9729.0,56.1196,56.1799,56.1196,56.1799,9729.0
2020-05-12 14:25:00,65.2,65.22,65.17,65.19,12480.0,56.1627,56.1799,56.1369,56.1541,12480.0
2020-05-12 14:30:00,65.18,65.27,65.12,65.25,11482.0,56.1455,56.223,56.0938,56.2058,11482.0
2020-05-12 14:35:00,65.26,65.48,65.21,65.41,15417.0,56.2144,56.4039,56.1713,56.3436,15417.0
2020-05-12 14:40:00,65.39,65.42,65.19,65.3,16907.0,56.3264,56.3522,56.1541,56.2488,16907.0
2020-05-12 14:45:00,65.31,65.31,65.25,65.26,12819.0,56.2574,56.2574,56.2058,56.2144,12819.0
2020-05-12 14:50:00,65.25,65.34,65.2,65.31,12385.0,56.2058,56.2833,56.1627,56.2574,12385.0
2020-05-12 14:55:00,65.31,65.36,65.28,65.35,9335.0,56.2574,56.3005,56.2316,56.2919,9335.0
2020-05-12 15:00:00,65.34,65.35,65.24,65.26,15579.0,56.2833,56.2919,56.1972,56.2144,15579.0
2020-05-12 15:05:00,65.26,65.32,65.16,65.19,13625.0,56.2144,56.2661,56.1282,56.1541,13625.0
2020-05-12 15:10:00,65.19,65.19,64.97,65.0,38453.0,56.1541,56.1541,55.9646,55.9904,38453.0
2020-05-12 15:15:00,65.01,65.06,64.82,64.83,41524.0,55.999,56.0421,55.8354,55.844,41524.0
2020-05-12 15:20:00,64.83,64.93,64.77,64.79,28378.0,55.844,55.9301,55.7923,55.8095,28378.0
2020-05-12 15:25:00,64.8,64.87,64.73,64.74,14457.0,55.8181,55.8784,55.7578,55.7665,14457.0
2020-05-12 15:30:00,64.74,64.88,64.73,64.74,25853.0,55.7665,55.8871,55.7578,55.7665,25853.0
2020-05-12 15:35:00,64.73,64.76,64.54,64.58,28438.0,55.7578,55.7837,55.5942,55.6286,28438.0
2020-05-12 15:40:00,64.58,64.58,64.42,64.45,36238.0,55.6286,55.6286,55.4908,55.5167,36238.0
2020-05-12 15:45:00,64.45,64.48,64.2,64.2,50965.0,55.5167,55.5425,55.3013,55.3013,50965.0
2020-05-12 15:50:00,64.16,64.23,63.89,64.19,149713.0,55.2669,55.3271,55.0343,55.2927,149713.0
2020-05-12 15:55:00,64.18,64.29,64.03,64.04,152420.0,55.2841,55.3788,55.1549,55.1635,152420.0
2020-05-13 09:30:00,63.94,64.36,63.36,63.36,50790.0,55.0773,55.4391,54.5777,54.5777,50790.0
2020-05-13 09:35:00,63.31,63.4,63.08,63.33,19489.0,54.5347,54.6122,54.3365,54.5519,19489.0
2020-05-13 09:40:00,63.36,63.4,63.22,63.22,11413.0,54.5777,54.6122,54.4571,54.4571,11413.0
2020-05-13 09:45:00,63.17,63.7,63.1,63.69,54126.0,54.4141,54.8706,54.3538,54.862,54126.0
2020-05-13 09:50:00,63.71,63.8,63.48,63.58,60751.0,54.8792,54.9567,54.6811,54.7672,60751.0
2020-05-13 09:55:00,63.54,63.72,63.37,63.69,68009.0,54.7328,54.8878,54.5864,54.862,68009.0
2020-05-13 10:00:00,63.68,63.92,63.65,63.83,63313.0,54.8534,55.0601,54.8275,54.9826,63313.0
2020-05-13 10:05:00,63.83,64.05,63.8,63.97,75532.0,54.9826,55.1721,54.9567,55.1032,75532.0
2020-05-13 10:10:00,63.96,63.98,63.7,63.74,78012.0,55.0946,55.1118,54.8706,54.9051,78012.0
2020-05-13 10:15:00,63.73,63.76,63.65,63.67,52632.0,54.8965,54.9223,54.8275,54.8448,52632.0
2020-05-13 10:20:00,63.69,63.69,63.53,63.63,27916.0,54.862,54.862,54.7242,54.8103,27916.0
2020-05-13 10:25:00,63.62,64.1,63.62,64.03,49801.0,54.8017,55.2152,54.8017,55.1549,49801.0
2020-05-13 10:30:00,64.06,64.3,64.03,64.2,38208.0,55.1807,55.3874,55.1549,55.3013,38208.0
2020-05-13 10:35:00,64.22,64.27,64.06,64.11,26584.0,55.3185,55.3616,55.1807,55.2238,26584.0
2020-05-13 10:40:00,64.13,64.18,64.02,64.1,28009.0,55.241,55.2841,55.1463,55.2152,28009.0
2020-05-13 10:45:00,64.14,64.14,63.93,64.0,26074.0,55.2496,55.2496,55.0687,55.129,26074.0
2020-05-13 10:50:00,63.98,64.06,63.85,63.87,26798.0,55.1118,55.1807,54.9998,55.017,26798.0
2020-05-13 10:55:00,63.89,63.89,63.61,63.61,28797.0,55.0343,55.0343,54.7931,54.7931,28797.0
2020-05-13 11:00:00,63.65,63.73,63.61,63.71,36954.0,54.8275,54.8965,54.7931,54.8792,36954.0
2020-05-13 11:05:00,63.68,63.8,63.6,63.69,25522.0,54.8534,54.9567,54.7845,54.862,25522.0
2020-05-13 11:10:00,63.69,63.74,63.6,63.69,27903.0,54.862,54.9051,54.7845,54.862,27903.0
2020-05-13 11:15:00,63.67,63.78,63.37,63.4,17896.0,54.8448,54.9395,54.5864,54.6122,17896.0
2020-05-13 11:20:00,63.37,63.37,63.01,63.04,18270.0,54.5864,54.5864,54.2763,54.3021,18270.0
2020-05-13 11:25:00,63.03,63.13,62.91,63.13,17795.0,54.2935,54.3796,54.1901,54.3796,17795.0
2020-05-13 11:30:00,63.12,63.17,63.01,63.04,17491.0,54.371,54.4141,54.2763,54.3021,17491.0
2020-05-13 11:35:00,63.08,63.1,62.9,63.04,16244.0,54.3365,54.3538,54.1815,54.3021,16244.0
2020-05-13 11:40:00,63.08,63.08,62.67,62.76,19585.0,54.3365,54.3365,53.9834,54.0609,19585.0
2020-05-13 11:45:00,62.76,62.76,62.56,62.58,14796.0,54.0609,54.0609,53.8886,53.9059,14796.0
2020-05-13 11:50:00,62.6,62.7,62.4,62.43,24692.0,53.9231,54.0092,53.7508,53.7766,24692.0
2020-05-13 11:55:00,62.42,62.56,62.37,62.48,19964.0,53.768,53.8886,53.725,53.8197,19964.0
2020-05-13 12:00:00,62.45,62.46,62.12,62.16,25577.0,53.7939,53.8025,53.5096,53.5441,25577.0
2020-05-13 12:05:00,62.13,62.22,61.96,62.0,27765.0,53.5182,53.5958,53.3718,53.4062,27765.0
2020-05-13 12:10:00,61.97,62.11,61.84,61.9,22425.0,53.3804,53.501,53.2684,53.3201,22425.0
2020-05-13 12:15:00,61.88,61.97,61.72,61.78,12960.0,53.3029,53.3804,53.1651,53.2167,12960.0
2020-05-13 12:20:00,61.82,62.05,61.82,61.96,13167.0,53.2512,53.4493,53.2512,53.3718,13167.0
2020-05-13 12:25:00,61.91,62.14,61.87,62.08,14679.0,53.3287,53.5268,53.2943,53.4752,14679.0
2020-05-13 12:30:00,62.11,62.22,62.01,62.18,14360.0,53.501,53.5958,53.4149,53.5613,14360.0
2020-05-13 12:35:00,62.15,62.21,62.04,62.18,8199.0,53.5355,53.5871,53.4407,53.5613,8199.0
2020-05-13 12:40:00,62.16,62.16,61.97,61.99,16311.0,53.5441,53.5441,53.3804,53.3976,16311.0
2020-05-13 12:45:00,61.97,62.14,61.96,62.1,9671.0,53.3804,53.5268,53.3718,53.4924,9671.0
2020-05-13 12:50:00,62.09,62.15,62.05,62.12,10918.0,53.4838,53.5355,53.4493,53.5096,10918.0
2020-05-13 12:55:00,62.14,62.2,62.03,62.09,7219.0,53.5268,53.5785,53.4321,53.4838,7219.0
2020-05-13 13:00:00,62.12,62.14,61.92,61.94,11583.0,53.5096,53.5268,53.3373,53.3546,11583.0
2020-05-13 13:05:00,61.99,61.99,61.72,61.77,19312.0,53.3976,53.3976,53.1651,53.2081,19312.0
2020-05-13 13:10:00,61.79,62.03,61.79,61.96,17975.0,53.2254,53.4321,53.2254,53.3718,17975.0
2020-05-13 13:15:00,61.98,62.16,61.89,62.11,19184.0,53.389,53.5441,53.3115,53.501,19184.0
2020-05-13 13:20:00,62.11,62.11,61.88,61.88,22144.0,53.501,53.501,53.3029,53.3029,22144.0
2020-05-13 13:25:00,61.87,62.01,61.82,61.94,17723.0,53.2943,53.4149,53.2512,53.3546,17723.0
2020-05-13 13:30:00,61.93,61.97,61.83,61.91,21634.0,53.3459,53.3804,53.2598,53.3287,21634.0
2020-05-13 13:35:00,61.91,62.07,61.88,62.07,14622.0,53.3287,53.4665,53.3029,53.4665,14622.0
2020-05-13 13:40:00,62.08,62.15,61.88,61.93,20982.0,53.4752,53.5355,53.3029,53.3459,20982.0
2020-05-13 13:45:00,61.92,61.98,61.85,61.94,14810.0,53.3373,53.389,53.277,53.3546,14810.0
2020-05-13 13:50:00,61.95,61.95,61.7,61.7,16023.0,53.3632,53.3632,53.1478,53.1478,16023.0
2020-05-13 13:55:00,61.7,61.76,61.66,61.72,12691.0,53.1478,53.1995,53.1134,53.1651,12691.0
2020-05-13 14:00:00,61.71,61.78,61.63,61.63,11667.0,53.1564,53.2167,53.0875,53.0875,11667.0
2020-05-13 14:05:00,61.63,61.89,61.63,61.87,10709.0,53.0875,53.3115,53.0875,53.2943,10709.0
2020-05-13 14:10:00,61.85,62.05,61.81,61.92,14250.0,53.277,53.4493,53.2426,53.3373,14250.0
2020-05-13 14:15:00,61.95,62.2,61.92,62.08,16313.0,53.3632,53.5785,53.3373,53.4752,16313.0
2020-05-13 14:20:00,62.07,62.17,62.01,62.03,10830.0,53.4665,53.5527,53.4149,53.4321,10830.0
2020-05-13 14:25:00,62.01,62.08,61.92,61.94,10592.0,53.4149,53.4752,53.3373,53.3546,10592.0
2020-05-13 14:30:00,61.95,62.0,61.81,61.87,13084.0,53.3632,53.4062,53.2426,53.2943,13084.0
2020-05-13 14:35:00,61.84,61.97,61.83,61.84,10517.0,53.2684,53.3804,53.2598,53.2684,10517.0
2020-05-13 14:40:00,61.83,61.84,61.68,61.71,15515.0,53.2598,53.2684,53.1306,53.1564,15515.0
2020-05-13 14:45:00,61.71,61.84,61.7,61.76,11773.0,53.1564,53.2684,53.1478,53.1995,11773.0
2020-05-13 14:50:00,61.75,61.79,61.57,61.6,15177.0,53.1909,53.2254,53.0358,53.0617,15177.0
2020-05-13 14:55:00,61.59,61.62,61.5,61.5,14188.0,53.0531,53.0789,52.9756,52.9756,14188.0
2020-05-13 15:00:00,61.51,61.88,61.51,61.87,24542.0,52.9842,53.3029,52.9842,53.2943,24542.0
2020-05-13 15:05:00,61.84,61.84,61.59,61.59,15928.0,53.2684,53.2684,53.0531,53.0531,15928.0
2020-05-13 15:10:00,61.61,61.72,61.6,61.72,31384.0,53.0703,53.1651,53.0617,53.1651,31384.0
2020-05-13 15:15:00,61.72,61.76,61.62,61.69,28531.0,53.1651,53.1995,53.0789,53.1392,28531.0
2020-05-13 15:20:00,61.69,61.72,61.39,61.4,26286.0,53.1392,53.1651,52.8808,52.8894,26286.0
2020-05-13 15:25:00,61.38,61.65,61.34,61.64,36381.0,52.8722,53.1048,52.8377,53.0961,36381.0
2020-05-13 15:30:00,61.63,61.84,61.58,61.79,36383.0,53.0875,53.2684,53.0445,53.2254,36383.0
2020-05-13 15:35:00,61.77,61.88,61.69,61.76,36427.0,53.2081,53.3029,53.1392,53.1995,36427.0
2020-05-13 15:40:00,61.78,61.91,61.75,61.77,33542.0,53.2167,53.3287,53.1909,53.2081,33542.0
2020-05-13 15:45:00,61.76,61.9,61.64,61.89,29826.0,53.1995,53.3201,53.0961,53.3115,29826.0
2020-05-13 15:50:00,61.87,62.18,61.87,61.9,102257.0,53.2943,53.5613,53.2943,53.3201,102257.0
2020-05-13 15:55:00,61.9,62.02,61.84,61.91,178280.0,53.3201,53.4235,53.2684,53.3287,178280.0
2020-05-14 09:30:00,61.08,61.08,60.53,60.57,52265.0,53.1305,53.1305,52.6521,52.6869,52265.0
2020-05-14 09:35:00,60.59,60.62,60.22,60.28,27443.0,52.7043,52.7304,52.3824,52.4346,27443.0
2020-05-14 09:40:00,60.22,60.46,60.17,60.46,12352.0,52.3824,52.5912,52.3389,52.5912,12352.0
2020-05-14 09:45:00,60.46,60.65,60.39,60.46,32584.0,52.5912,52.7564,52.5303,52.5912,32584.0
2020-05-14 09:50:00,60.47,60.52,60.23,60.29,28383.0,52.5999,52.6434,52.3911,52.4433,28383.0
2020-05-14 09:55:00,60.31,60.38,60.17,60.27,22435.0,52.4607,52.5216,52.3389,52.4259,22435.0
2020-05-14 10:00:00,60.3,60.36,60.15,60.26,24901.0,52.452,52.5042,52.3215,52.4172,24901.0
2020-05-14 10:05:00,60.27,60.59,60.27,60.59,33148.0,52.4259,52.7043,52.4259,52.7043,33148.0
2020-05-14 10:10:00,60.57,60.7,60.54,60.54,29141.0,52.6869,52.7999,52.6608,52.6608,29141.0
2020-05-14 10:15:00,60.53,60.64,60.46,60.58,20232.0,52.6521,52.7478,52.5912,52.6956,20232.0
2020-05-14 10:20:00,60.6,60.71,60.56,60.7,21884.0,52.713,52.8086,52.6782,52.7999,21884.0
2020-05-14 10:25:00,60.78,60.9,60.57,60.58,19202.0,52.8695,52.9739,52.6869,52.6956,19202.0
2020-05-14 10:30:00,60.6,60.68,60.54,60.67,35632.0,52.713,52.7825,52.6608,52.7738,35632.0
2020-05-14 10:35:00,60.69,61.06,60.64,61.03,15725.0,52.7912,53.1131,52.7478,53.087,15725.0
2020-05-14 10:40:00,61.0,61.13,60.96,61.08,35754.0,53.0609,53.174,53.0261,53.1305,35754.0
2020-05-14 10:45:00,61.07,61.53,61.07,61.52,34188.0,53.1218,53.5219,53.1218,53.5132,34188.0
2020-05-14 10:50:00,61.51,61.85,61.45,61.82,124773.0,53.5045,53.8003,53.4523,53.7742,124773.0
2020-05-14 10:55:00,61.8,61.83,61.53,61.66,25261.0,53.7568,53.7829,53.5219,53.635,25261.0
2020-05-14 11:00:00,61.66,61.92,61.64,61.84,26382.0,53.635,53.8612,53.6176,53.7916,26382.0
2020-05-14 11:05:00,61.85,62.08,61.82,62.0,18286.0,53.8003,54.0003,53.7742,53.9307,18286.0
2020-05-14 11:10:00,62.07,62.07,61.95,62.04,29137.0,53.9916,53.9916,53.8873,53.9655,29137.0
2020-05-14 11:15:00,62.06,62.33,62.06,62.24,34300.0,53.9829,54.2178,53.9829,54.1395,34300.0
2020-05-14 11:20:00,62.22,62.24,61.93,61.93,20371.0,54.1221,54.1395,53.8699,53.8699,20371.0
2020-05-14 11:25:00,61.94,61.94,61.65,61.65,23167.0,53.8786,53.8786,53.6263,53.6263,23167.0
2020-05-14 11:30:00,61.67,61.82,61.56,61.58,26369.0,53.6437,53.7742,53.548,53.5654,26369.0
2020-05-14 11:35:00,61.58,61.8,61.42,61.42,23541.0,53.5654,53.7568,53.4262,53.4262,23541.0
2020-05-14 11:40:00,61.41,61.42,61.2,61.25,27924.0,53.4175,53.4262,53.2349,53.2784,27924.0
2020-05-14 11:45:00,61.24,61.3,61.13,61.23,14671.0,53.2697,53.3219,53.174,53.261,14671.0
2020-05-14 11:50:00,61.2,61.52,61.14,61.51,24222.0,53.2349,53.5132,53.1827,53.5045,24222.0
2020-05-14 11:55:00,61.49,61.49,61.21,61.22,27267.0,53.4871,53.4871,53.2436,53.2523,27267.0
2020-05-14 12:00:00,61.22,61.29,61.11,61.24,27374.0,53.2523,53.3132,53.1566,53.2697,27374.0
2020-05-14 12:05:00,61.26,61.28,61.16,61.2,16710.0,53.2871,53.3045,53.2001,53.2349,16710.0
2020-05-14 12:10:00,61.18,61.35,61.18,61.24,25910.0,53.2175,53.3653,53.2175,53.2697,25910.0
2020-05-14 12:15:00,61.23,61.3,61.15,61.22,24946.0,53.261,53.3219,53.1914,53.2523,24946.0
2020-05-14 12:20:00,61.21,61.55,61.21,61.55,23404.0,53.2436,53.5393,53.2436,53.5393,23404.0
2020-05-14 12:25:00,61.55,61.61,61.49,61.54,11723.0,53.5393,53.5915,53.4871,53.5306,11723.0
2020-05-14 12:30:00,61.54,61.62,61.5,61.52,15391.0,53.5306,53.6002,53.4958,53.5132,15391.0
2020-05-14 12:35:00,61.56,61.67,61.5,61.58,15987.0,53.548,53.6437,53.4958,53.5654,15987.0
2020-05-14 12:40:00,61.58,61.59,61.48,61.49,15022.0,53.5654,53.5741,53.4784,53.4871,15022.0
2020-05-14 12:45:00,61.49,61.55,61.47,61.53,20452.0,53.4871,53.5393,53.4697,53.5219,20452.0
2020-05-14 12:50:00,61.53,61.85,61.5,61.85,26936.0,53.5219,53.8003,53.4958,53.8003,26936.0
2020-05-14 12:55:00,61.86,62.02,61.85,61.97,20098.0,53.809,53.9481,53.8003,53.9047,20098.0
2020-05-14 13:00:00,61.98,62.0,61.79,61.82,17464.0,53.9134,53.9307,53.7481,53.7742,17464.0
2020-05-14 13:05:00,61.82,61.83,61.73,61.77,15458.0,53.7742,53.7829,53.6959,53.7307,15458.0
2020-05-14 13:10:00,61.78,61.87,61.72,61.76,14148.0,53.7394,53.8177,53.6872,53.722,14148.0
2020-05-14 13:15:00,61.77,61.85,61.74,61.85,17150.0,53.7307,53.8003,53.7046,53.8003,17150.0
2020-05-14 13:20:00,61.9,62.0,61.9,61.98,12635.0,53.8438,53.9307,53.8438,53.9134,12635.0
2020-05-14 13:25:00,62.0,62.19,61.98,62.19,12405.0,53.9307,54.096,53.9134,54.096,12405.0
2020-05-14 13:30:00,62.17,62.27,62.1,62.11,14862.0,54.0786,54.1656,54.0177,54.0264,14862.0
2020-05-14 13:35:00,62.1,62.21,62.07,62.09,14855.0,54.0177,54.1134,53.9916,54.009,14855.0
2020-05-14 13:40:00,62.09,62.12,62.03,62.07,9492.0,54.009,54.0351,53.9568,53.9916,9492.0
2020-05-14 13:45:00,62.09,62.15,62.04,62.1,14864.0,54.009,54.0612,53.9655,54.0177,14864.0
2020-05-14 13:50:00,62.09,62.1,62.0,62.02,8545.0,54.009,54.0177,53.9307,53.9481,8545.0
2020-05-14 13:55:00,62.02,62.09,61.87,61.88,11328.0,53.9481,54.009,53.8177,53.8264,11328.0
2020-05-14 14:00:00,61.87,61.9,61.72,61.79,17379.0,53.8177,53.8438,53.6872,53.7481,17379.0
2020-05-14 14:05:00,61.79,61.8,61.68,61.75,14283.0,53.7481,53.7568,53.6524,53.7133,14283.0
2020-05-14 14:10:00,61.75,61.93,61.74,61.93,26300.0,53.7133,53.8699,53.7046,53.8699,26300.0
2020-05-14 14:15:00,61.95,62.01,61.89,62.01,22060.0,53.8873,53.9394,53.8351,53.9394,22060.0
2020-05-14 14:20:00,62.01,62.11,61.97,62.08,14575.0,53.9394,54.0264,53.9047,54.0003,14575.0
2020-05-14 14:25:00,62.08,62.11,62.04,62.06,11310.0,54.0003,54.0264,53.9655,53.9829,11310.0
2020-05-14 14:30:00,62.07,62.13,61.93,61.94,19536.0,53.9916,54.0438,53.8699,53.8786,19536.0
2020-05-14 14:35:00,61.95,61.98,61.81,61.85,13768.0,53.8873,53.9134,53.7655,53.8003,13768.0
2020-05-14 14:40:00,61.89,61.95,61.71,61.82,14800.0,53.8351,53.8873,53.6785,53.7742,14800.0
2020-05-14 14:45:00,61.81,61.87,61.78,61.79,15062.0,53.7655,53.8177,53.7394,53.7481,15062.0
2020-05-14 14:50:00,61.81,62.01,61.74,62.01,11013.0,53.7655,53.9394,53.7046,53.9394,11013.0
2020-05-14 14:55:00,62.02,62.14,61.98,62.12,14557.0,53.9481,54.0525,53.9134,54.0351,14557.0
2020-05-14 15:00:00,62.11,62.21,62.05,62.2,18820.0,54.0264,54.1134,53.9742,54.1047,18820.0
2020-05-14 15:05:00,62.19,62.42,62.16,62.42,28523.0,54.096,54.2961,54.0699,54.2961,28523.0
2020-05-14 15:10:00,62.41,62.41,62.25,62.33,18304.0,54.2874,54.2874,54.1482,54.2178,18304.0
2020-05-14 15:15:00,62.35,62.48,62.33,62.35,18812.0,54.2352,54.3483,54.2178,54.2352,18812.0
2020-05-14 15:20:00,62.33,62.6,62.32,62.58,33975.0,54.2178,54.4527,54.2091,54.4353,33975.0
2020-05-14 15:25:00,62.56,62.65,62.53,62.62,23639.0,54.4179,54.4962,54.3918,54.4701,23639.0
2020-05-14 15:30:00,62.62,62.67,62.51,62.53,31594.0,54.4701,54.5135,54.3744,54.3918,31594.0
2020-05-14 15:35:00,62.53,62.57,62.41,62.5,39398.0,54.3918,54.4266,54.2874,54.3657,39398.0
2020-05-14 15:40:00,62.49,62.61,62.4,62.6,47428.0,54.357,54.4614,54.2787,54.4527,47428.0
2020-05-14 15:45:00,62.63,62.84,62.63,62.84,50618.0,54.4788,54.6614,54.4788,54.6614,50618.0
2020-05-14 15:50:00,62.83,63.17,62.82,63.06,156370.0,54.6527,54.9485,54.644,54.8528,156370.0
2020-05-14 15:55:00,63.06,63.14,62.95,63.11,185424.0,54.8528,54.9224,54.7571,54.8963,185424.0
2020-05-15 09:30:00,60.35,61.58,60.0,61.09,241295.0,52.4955,53.5654,52.191,53.1392,241295.0
2020-05-15 09:35:00,61.11,62.1,61.03,62.05,38982.0,53.1566,54.0177,53.087,53.9742,38982.0
2020-05-15 09:40:00,62.03,62.38,61.83,62.28,55116.0,53.9568,54.2613,53.7829,54.1743,55116.0
2020-05-15 09:45:00,62.26,62.48,62.24,62.41,28866.0,54.1569,54.3483,54.1395,54.2874,28866.0
2020-05-15 09:50:00,62.4,62.53,62.37,62.42,28104.0,54.2787,54.3918,54.2526,54.2961,28104.0
2020-05-15 09:55:00,62.42,62.42,62.17,62.27,23179.0,54.2961,54.2961,54.0786,54.1656,23179.0
2020-05-15 10:00:00,62.25,62.45,62.07,62.08,32003.0,54.1482,54.3222,53.9916,54.0003,32003.0
2020-05-15 10:05:00,62.06,62.34,62.06,62.34,59916.0,53.9829,54.2265,53.9829,54.2265,59916.0
2020-05-15 10:10:00,62.38,62.82,62.36,62.79,24094.0,54.2613,54.644,54.2439,54.6179,24094.0
2020-05-15 10:15:00,62.84,62.93,62.77,62.82,20534.0,54.6614,54.7397,54.6005,54.644,20534.0
2020-05-15 10:20:00,62.8,63.01,62.8,62.87,29020.0,54.6266,54.8093,54.6266,54.6875,29020.0
2020-05-15 10:25:00,62.84,62.93,62.79,62.86,17223.0,54.6614,54.7397,54.6179,54.6788,17223.0
2020-05-15 10:30:00,62.86,62.86,62.53,62.67,99776.0,54.6788,54.6788,54.3918,54.5135,99776.0
2020-05-15 10:35:00,62.59,62.8,62.49,62.66,15405.0,54.444,54.6266,54.357,54.5049,15405.0
2020-05-15 10:40:00,62.65,62.75,62.57,62.69,17644.0,54.4962,54.5831,54.4266,54.5309,17644.0
2020-05-15 10:45:00,62.67,62.77,62.62,62.67,9057.0,54.5135,54.6005,54.4701,54.5135,9057.0
2020-05-15 10:50:00,62.7,62.7,62.43,62.47,14201.0,54.5396,54.5396,54.3048,54.3396,14201.0
2020-05-15 10:55:00,62.45,62.58,62.33,62.53,13363.0,54.3222,54.4353,54.2178,54.3918,13363.0
2020-05-15 11:00:00,62.5,62.5,62.16,62.18,14838.0,54.3657,54.3657,54.0699,54.0873,14838.0
2020-05-15 11:05:00,62.2,62.22,62.1,62.22,17295.0,54.1047,54.1221,54.0177,54.1221,17295.0
2020-05-15 11:10:00,62.21,62.33,62.1,62.32,8681.0,54.1134,54.2178,54.0177,54.2091,8681.0
2020-05-15 11:15:00,62.32,62.32,62.2,62.28,20400.0,54.2091,54.2091,54.1047,54.1743,20400.0
2020-05-15 11:20:00,62.22,62.45,62.22,62.42,10135.0,54.1221,54.3222,54.1221,54.2961,10135.0
2020-05-15 11:25:00,62.43,62.46,62.31,62.31,12054.0,54.3048,54.3309,54.2004,54.2004,12054.0
2020-05-15 11:30:00,62.28,62.46,62.25,62.43,14172.0,54.1743,54.3309,54.1482,54.3048,14172.0
2020-05-15 11:35:00,62.42,62.42,62.26,62.28,14670.0,54.2961,54.2961,54.1569,54.1743,14670.0
2020-05-15 11:40:00,62.3,62.38,62.15,62.33,11098.0,54.1917,54.2613,54.0612,54.2178,11098.0
2020-05-15 11:45:00,62.31,62.33,62.23,62.3,15549.0,54.2004,54.2178,54.1308,54.1917,15549.0
2020-05-15 11:50:00,62.31,62.44,62.3,62.42,10919.0,54.2004,54.3135,54.1917,54.2961,10919.0
2020-05-15 11:55:00,62.42,62.64,62.42,62.61,22070.0,54.2961,54.4875,54.2961,54.4614,22070.0
2020-05-15 12:00:00,62.61,62.85,62.56,62.82,26960.0,54.4614,54.6701,54.4179,54.644,26960.0
2020-05-15 12:05:00,62.84,62.94,62.81,62.93,19144.0,54.6614,54.7484,54.6353,54.7397,19144.0
2020-05-15 12:10:00,62.92,62.92,62.73,62.78,24837.0,54.731,54.731,54.5657,54.6092,24837.0
2020-05-15 12:15:00,62.79,62.86,62.73,62.86,28157.0,54.6179,54.6788,54.5657,54.6788,28157.0
2020-05-15 12:20:00,62.86,62.97,62.84,62.96,27095.0,54.6788,54.7745,54.6614,54.7658,27095.0
2020-05-15 12:25:00,62.95,63.03,62.89,62.93,17447.0,54.7571,54.8267,54.7049,54.7397,17447.0
2020-05-15 12:30:00,62.93,62.94,62.86,62.94,13944.0,54.7397,54.7484,54.6788,54.7484,13944.0
2020-05-15 12:35:00,62.94,62.97,62.86,62.97,19122.0,54.7484,54.7745,54.6788,54.7745,19122.0
2020-05-15 12:40:00,62.97,63.12,62.91,62.92,16825.0,54.7745,54.905,54.7223,54.731,16825.0
2020-05-15 12:45:00,62.92,62.96,62.81,62.89,13034.0,54.731,54.7658,54.6353,54.7049,13034.0
2020-05-15 12:50:00,62.89,62.98,62.87,62.96,19065.0,54.7049,54.7832,54.6875,54.7658,19065.0
2020-05-15 12:55:00,62.96,62.98,62.85,62.92,13540.0,54.7658,54.7832,54.6701,54.731,13540.0
2020-05-15 13:00:00,62.92,63.07,62.9,62.97,9467.0,54.731,54.8615,54.7136,54.7745,9467.0
2020-05-15 13:05:00,62.97,63.0,62.91,62.95,12212.0,54.7745,54.8006,54.7223,54.7571,12212.0
2020-05-15 13:10:00,62.96,63.19,62.95,63.19,11063.0,54.7658,54.9659,54.7571,54.9659,11063.0
2020-05-15 13:15:00,63.21,63.21,63.0,63.01,12233.0,54.9833,54.9833,54.8006,54.8093,12233.0
2020-05-15 13:20:00,63.02,63.13,62.98,63.11,11614.0,54.818,54.9137,54.7832,54.8963,11614.0
2020-05-15 13:25:00,63.11,63.23,63.09,63.18,13451.0,54.8963,55.0007,54.8789,54.9572,13451.0
2020-05-15 13:30:00,63.19,63.22,63.06,63.2,9440.0,54.9659,54.992,54.8528,54.9746,9440.0
2020-05-15 13:35:00,63.19,63.3,63.12,63.24,16525.0,54.9659,55.0616,54.905,55.0094,16525.0
2020-05-15 13:40:00,63.25,63.29,63.17,63.23,10640.0,55.0181,55.0529,54.9485,55.0007,10640.0
2020-05-15 13:45:00,63.22,63.26,63.08,63.15,11998.0,54.992,55.0268,54.8702,54.9311,11998.0
2020-05-15 13:50:00,63.15,63.21,63.07,63.19,12987.0,54.9311,54.9833,54.8615,54.9659,12987.0
2020-05-15 13:55:00,63.19,63.24,63.09,63.1,20639.0,54.9659,55.0094,54.8789,54.8876,20639.0
2020-05-15 14:00:00,63.11,63.28,63.09,63.25,55800.0,54.8963,55.0442,54.8789,55.0181,55800.0
2020-05-15 14:05:00,63.24,63.26,63.19,63.23,18700.0,55.0094,55.0268,54.9659,55.0007,18700.0
2020-05-15 14:10:00,63.22,63.23,63.08,63.09,18511.0,54.992,55.0007,54.8702,54.8789,18511.0
2020-05-15 14:15:00,63.09,63.22,63.09,63.18,20317.0,54.8789,54.992,54.8789,54.9572,20317.0
2020-05-15 14:20:00,63.2,63.32,63.15,63.24,20348.0,54.9746,55.079,54.9311,55.0094,20348.0
2020-05-15 14:25:00,63.25,63.33,63.2,63.33,11008.0,55.0181,55.0877,54.9746,55.0877,11008.0
2020-05-15 14:30:00,63.32,63.34,63.13,63.16,11806.0,55.079,55.0963,54.9137,54.9398,11806.0
2020-05-15 14:35:00,63.15,63.15,62.96,63.07,24000.0,54.9311,54.9311,54.7658,54.8615,24000.0
2020-05-15 14:40:00,63.07,63.11,62.97,62.99,13823.0,54.8615,54.8963,54.7745,54.7919,13823.0
2020-05-15 14:45:00,62.99,63.08,62.95,62.99,14909.0,54.7919,54.8702,54.7571,54.7919,14909.0
2020-05-15 14:50:00,63.0,63.13,62.99,63.02,20858.0,54.8006,54.9137,54.7919,54.818,20858.0
2020-05-15 14:55:00,63.0,63.0,62.8,62.84,32383.0,54.8006,54.8006,54.6266,54.6614,32383.0
2020-05-15 15:00:00,62.84,63.03,62.76,62.99,58085.0,54.6614,54.8267,54.5918,54.7919,58085.0
2020-05-15 15:05:00,63.0,63.08,62.96,63.04,35098.0,54.8006,54.8702,54.7658,54.8354,35098.0
2020-05-15 15:10:00,63.04,63.05,62.91,63.01,29840.0,54.8354,54.8441,54.7223,54.8093,29840.0
2020-05-15 15:15:00,63.0,63.11,62.96,63.11,29424.0,54.8006,54.8963,54.7658,54.8963,29424.0
2020-05-15 15:20:00,63.11,63.16,63.03,63.04,23804.0,54.8963,54.9398,54.8267,54.8354,23804.0
2020-05-15 15:25:00,63.05,63.23,63.04,63.14,29730.0,54.8441,55.0007,54.8354,54.9224,29730.0
2020-05-15 15:30:00,63.13,63.21,63.12,63.18,40520.0,54.9137,54.9833,54.905,54.9572,40520.0
2020-05-15 15:35:00,63.17,63.23,63.03,63.12,47479.0,54.9485,55.0007,54.8267,54.905,47479.0
2020-05-15 15:40:00,63.14,63.14,63.05,63.12,49728.0,54.9224,54.9224,54.8441,54.905,49728.0
2020-05-15 15:45:00,63.12,63.39,63.11,63.36,68765.0,54.905,55.1398,54.8963,55.1137,68765.0
2020-05-15 15:50:00,63.36,63.47,63.29,63.4,94598.0,55.1137,55.2094,55.0529,55.1485,94598.0
2020-05-15 15:55:00,63.39,63.47,63.33,63.44,129698.0,55.1398,55.2094,55.0877,55.1833,129698.0
2020-05-18 09:30:00,65.29,65.88,64.98,65.75,89744.0,56.7926,57.3058,56.5229,57.1927,89744.0
2020-05-18 09:35:00,65.75,65.96,65.73,65.88,50083.0,57.1927,57.3754,57.1753,57.3058,50083.0
2020-05-18 09:40:00,65.88,65.95,65.72,65.78,25993.0,57.3058,57.3667,57.1666,57.2188,25993.0
2020-05-18 09:45:00,65.78,65.91,65.61,65.69,25973.0,57.2188,57.3319,57.0709,57.1405,25973.0
2020-05-18 09:50:00,65.72,65.84,65.52,65.55,20484.0,57.1666,57.271,56.9926,57.0187,20484.0
2020-05-18 09:55:00,65.55,65.64,65.48,65.55,14291.0,57.0187,57.097,56.9578,57.0187,14291.0
2020-05-18 10:00:00,65.55,65.6,65.43,65.5,43032.0,57.0187,57.0622,56.9143,56.9752,43032.0
2020-05-18 10:05:00,65.5,65.56,65.34,65.39,19372.0,56.9752,57.0274,56.8361,56.8795,19372.0
2020-05-18 10:10:00,65.39,65.51,65.33,65.36,21644.0,56.8795,56.9839,56.8274,56.8534,21644.0
2020-05-18 10:15:00,65.4,65.71,65.36,65.71,25696.0,56.8882,57.1579,56.8534,57.1579,25696.0
2020-05-18 10:20:00,65.71,65.8,65.66,65.76,31902.0,57.1579,57.2362,57.1144,57.2014,31902.0
2020-05-18 10:25:00,65.77,65.84,65.65,65.67,22504.0,57.2101,57.271,57.1057,57.1231,22504.0
2020-05-18 10:30:00,65.68,65.87,65.66,65.86,22707.0,57.1318,57.2971,57.1144,57.2884,22707.0
2020-05-18 10:35:00,65.89,65.97,65.79,65.95,12998.0,57.3145,57.3841,57.2275,57.3667,12998.0
2020-05-18 10:40:00,65.94,65.98,65.82,65.87,29918.0,57.358,57.3928,57.2536,57.2971,29918.0
2020-05-18 10:45:00,65.85,65.85,65.7,65.76,44386.0,57.2797,57.2797,57.1492,57.2014,44386.0
2020-05-18 10:50:00,65.76,65.79,65.71,65.76,53213.0,57.2014,57.2275,57.1579,57.2014,53213.0
2020-05-18 10:55:00,65.76,65.8,65.73,65.8,20383.0,57.2014,57.2362,57.1753,57.2362,20383.0
2020-05-18 11:00:00,65.8,65.88,65.78,65.86,11802.0,57.2362,57.3058,57.2188,57.2884,11802.0
2020-05-18 11:05:00,65.85,65.96,65.85,65.95,14459.0,57.2797,57.3754,57.2797,57.3667,14459.0
2020-05-18 11:10:00,65.95,65.99,65.89,65.97,19753.0,57.3667,57.4015,57.3145,57.3841,19753.0
2020-05-18 11:15:00,65.98,66.19,65.98,66.19,30364.0,57.3928,57.5754,57.3928,57.5754,30364.0
2020-05-18 11:20:00,66.2,66.35,66.2,66.34,18105.0,57.5841,57.7146,57.5841,57.7059,18105.0
2020-05-18 11:25:00,66.35,66.36,66.19,66.23,18166.0,57.7146,57.7233,57.5754,57.6102,18166.0
2020-05-18 11:30:00,66.22,66.25,66.15,66.2,18051.0,57.6015,57.6276,57.5406,57.5841,18051.0
2020-05-18 11:35:00,66.2,66.24,66.17,66.2,29691.0,57.5841,57.6189,57.558,57.5841,29691.0
2020-05-18 11:40:00,66.2,66.34,65.96,66.0,86360.0,57.5841,57.7059,57.3754,57.4102,86360.0
2020-05-18 11:45:00,65.99,66.02,65.9,65.99,27314.0,57.4015,57.4275,57.3232,57.4015,27314.0
2020-05-18 11:50:00,65.98,66.07,65.97,66.03,11050.0,57.3928,57.471,57.3841,57.4362,11050.0
2020-05-18 11:55:00,66.04,66.1,66.01,66.05,18621.0,57.4449,57.4971,57.4189,57.4536,18621.0
2020-05-18 12:00:00,66.03,66.12,65.94,66.03,21509.0,57.4362,57.5145,57.358,57.4362,21509.0
2020-05-18 12:05:00,66.03,66.19,66.02,66.1,17704.0,57.4362,57.5754,57.4275,57.4971,17704.0
2020-05-18 12:10:00,66.1,66.1,65.96,65.97,12543.0,57.4971,57.4971,57.3754,57.3841,12543.0
2020-05-18 12:15:00,65.97,66.0,65.81,65.88,16931.0,57.3841,57.4102,57.2449,57.3058,16931.0
2020-05-18 12:20:00,65.88,66.02,65.88,65.96,33253.0,57.3058,57.4275,57.3058,57.3754,33253.0
2020-05-18 12:25:00,65.96,66.09,65.95,66.08,18355.0,57.3754,57.4884,57.3667,57.4797,18355.0
2020-05-18 12:30:00,66.07,66.09,66.01,66.03,17835.0,57.471,57.4884,57.4189,57.4362,17835.0
2020-05-18 12:35:00,66.02,66.06,65.99,66.01,15897.0,57.4275,57.4623,57.4015,57.4189,15897.0
2020-05-18 12:40:00,66.02,66.03,65.92,65.94,16468.0,57.4275,57.4362,57.3406,57.358,16468.0
2020-05-18 12:45:00,65.94,66.0,65.91,65.99,18427.0,57.358,57.4102,57.3319,57.4015,18427.0
2020-05-18 12:50:00,65.99,66.11,65.99,66.01,15819.0,57.4015,57.5058,57.4015,57.4189,15819.0
2020-05-18 12:55:00,66.0,66.04,65.96,65.99,13189.0,57.4102,57.4449,57.3754,57.4015,13189.0
2020-05-18 13:00:00,65.99,66.19,65.96,66.12,31361.0,57.4015,57.5754,57.3754,57.5145,31361.0
2020-05-18 13:05:00,66.13,66.21,66.12,66.2,15590.0,57.5232,57.5928,57.5145,57.5841,15590.0
2020-05-18 13:10:00,66.21,66.24,66.1,66.15,14019.0,57.5928,57.6189,57.4971,57.5406,14019.0
2020-05-18 13:15:00,66.15,66.16,66.06,66.12,8691.0,57.5406,57.5493,57.4623,57.5145,8691.0
2020-05-18 13:20:00,66.13,66.19,66.1,66.14,11872.0,57.5232,57.5754,57.4971,57.5319,11872.0
2020-05-18 13:25:00,66.15,66.21,66.1,66.21,13354.0,57.5406,57.5928,57.4971,57.5928,13354.0
2020-05-18 13:30:00,66.19,66.24,66.13,66.13,14021.0,57.5754,57.6189,57.5232,57.5232,14021.0
2020-05-18 13:35:00,66.12,66.17,66.11,66.15,12248.0,57.5145,57.558,57.5058,57.5406,12248.0
2020-05-18 13:40:00,66.15,66.16,66.07,66.08,12895.0,57.5406,57.5493,57.471,57.4797,12895.0
2020-05-18 13:45:00,66.1,66.15,66.03,66.08,12045.0,57.4971,57.5406,57.4362,57.4797,12045.0
2020-05-18 13:50:00,66.07,66.11,65.99,66.04,11574.0,57.471,57.5058,57.4015,57.4449,11574.0
2020-05-18 13:55:00,66.03,66.05,66.01,66.04,11716.0,57.4362,57.4536,57.4189,57.4449,11716.0
2020-05-18 14:00:00,66.04,66.2,66.04,66.19,29791.0,57.4449,57.5841,57.4449,57.5754,29791.0
2020-05-18 14:05:00,66.2,66.2,66.13,66.18,27537.0,57.5841,57.5841,57.5232,57.5667,27537.0
2020-05-18 14:10:00,66.17,66.32,66.13,66.29,25183.0,57.558,57.6885,57.5232,57.6624,25183.0
2020-05-18 14:15:00,66.3,66.37,66.27,66.34,30491.0,57.6711,57.732,57.645,57.7059,30491.0
2020-05-18 14:20:00,66.34,66.37,66.28,66.28,17554.0,57.7059,57.732,57.6537,57.6537,17554.0
2020-05-18 14:25:00,66.28,66.51,66.28,66.51,41046.0,57.6537,57.8538,57.6537,57.8538,41046.0
2020-05-18 14:30:00,66.49,66.61,66.46,66.46,23886.0,57.8364,57.9408,57.8103,57.8103,23886.0
2020-05-18 14:35:00,66.48,66.53,66.4,66.48,17443.0,57.8277,57.8712,57.7581,57.8277,17443.0
2020-05-18 14:40:00,66.5,66.56,66.48,66.52,29962.0,57.8451,57.8973,57.8277,57.8625,29962.0
2020-05-18 14:45:00,66.51,66.51,66.4,66.47,19976.0,57.8538,57.8538,57.7581,57.819,19976.0
2020-05-18 14:50:00,66.44,66.53,66.41,66.5,25595.0,57.7929,57.8712,57.7668,57.8451,25595.0
2020-05-18 14:55:00,66.51,66.57,66.42,66.42,33293.0,57.8538,57.906,57.7755,57.7755,33293.0
2020-05-18 15:00:00,66.42,66.56,66.42,66.54,37738.0,57.7755,57.8973,57.7755,57.8799,37738.0
2020-05-18 15:05:00,66.53,66.62,66.5,66.58,47891.0,57.8712,57.9495,57.8451,57.9147,47891.0
2020-05-18 15:10:00,66.58,66.62,66.4,66.51,39751.0,57.9147,57.9495,57.7581,57.8538,39751.0
2020-05-18 15:15:00,66.51,66.52,66.32,66.36,28754.0,57.8538,57.8625,57.6885,57.7233,28754.0
2020-05-18 15:20:00,66.35,66.41,66.23,66.28,34777.0,57.7146,57.7668,57.6102,57.6537,34777.0
2020-05-18 15:25:00,66.28,66.39,66.28,66.38,37059.0,57.6537,57.7494,57.6537,57.7407,37059.0
2020-05-18 15:30:00,66.39,66.49,66.29,66.34,81219.0,57.7494,57.8364,57.6624,57.7059,81219.0
2020-05-18 15:35:00,66.35,66.41,66.23,66.31,39533.0,57.7146,57.7668,57.6102,57.6798,39533.0
2020-05-18 15:40:00,66.32,66.37,66.28,66.34,53721.0,57.6885,57.732,57.6537,57.7059,53721.0
2020-05-18 15:45:00,66.35,66.45,66.32,66.45,57999.0,57.7146,57.8016,57.6885,57.8016,57999.0
2020-05-18 15:50:00,66.45,66.52,66.39,66.5,161563.0,57.8016,57.8625,57.7494,57.8451,161563.0
2020-05-18 15:55:00,66.52,66.52,66.32,66.32,168109.0,57.8625,57.8625,57.6885,57.6885,168109.0
2020-05-19 09:30:00,65.91,66.47,65.27,66.21,127138.0,57.3319,57.819,56.7752,57.5928,127138.0
2020-05-19 09:35:00,66.19,67.41,66.19,67.41,105623.0,57.5754,58.6366,57.5754,58.6366,105623.0
2020-05-19 09:40:00,67.41,67.8,67.19,67.42,111086.0,58.6366,58.9759,58.4453,58.6453,111086.0
2020-05-19 09:45:00,67.42,67.48,66.77,66.85,76101.0,58.6453,58.6975,58.0799,58.1495,76101.0
2020-05-19 09:50:00,66.86,67.31,66.86,67.27,78794.0,58.1582,58.5497,58.1582,58.5149,78794.0
2020-05-19 09:55:00,67.29,67.62,67.29,67.54,39692.0,58.5323,58.8193,58.5323,58.7497,39692.0
2020-05-19 10:00:00,67.57,67.68,67.46,67.58,30518.0,58.7758,58.8715,58.6801,58.7845,30518.0
2020-05-19 10:05:00,67.58,68.1,67.46,67.95,60472.0,58.7845,59.2368,58.6801,59.1064,60472.0
2020-05-19 10:10:00,67.94,68.21,67.91,68.15,50984.0,59.0977,59.3325,59.0716,59.2803,50984.0
2020-05-19 10:15:00,68.17,68.19,67.94,68.16,38776.0,59.2977,59.3151,59.0977,59.289,38776.0
2020-05-19 10:20:00,68.15,68.2,68.0,68.1,22416.0,59.2803,59.3238,59.1499,59.2368,22416.0
2020-05-19 10:25:00,68.11,68.17,67.9,67.99,45263.0,59.2455,59.2977,59.0629,59.1412,45263.0
2020-05-19 10:30:00,68.01,68.09,67.87,67.88,39812.0,59.1586,59.2281,59.0368,59.0455,39812.0
2020-05-19 10:35:00,67.88,67.93,67.8,67.82,28861.0,59.0455,59.089,58.9759,58.9933,28861.0
2020-05-19 10:40:00,67.8,67.89,67.71,67.81,51412.0,58.9759,59.0542,58.8976,58.9846,51412.0
2020-05-19 10:45:00,67.83,67.99,67.82,67.95,23165.0,59.002,59.1412,58.9933,59.1064,23165.0
2020-05-19 10:50:00,67.95,68.34,67.95,68.31,30969.0,59.1064,59.4456,59.1064,59.4195,30969.0
2020-05-19 10:55:00,68.31,68.34,68.11,68.25,27921.0,59.4195,59.4456,59.2455,59.3673,27921.0
2020-05-19 11:00:00,68.25,68.3,68.06,68.07,27337.0,59.3673,59.4108,59.202,59.2107,27337.0
2020-05-19 11:05:00,68.06,68.34,68.03,68.25,40230.0,59.202,59.4456,59.1759,59.3673,40230.0
2020-05-19 11:10:00,68.25,68.27,68.15,68.2,34063.0,59.3673,59.3847,59.2803,59.3238,34063.0
2020-05-19 11:15:00,68.19,68.29,68.06,68.14,14607.0,59.3151,59.4021,59.202,59.2716,14607.0
2020-05-19 11:20:00,68.14,68.18,67.96,68.0,19048.0,59.2716,59.3064,59.1151,59.1499,19048.0
2020-05-19 11:25:00,68.01,68.1,67.97,68.02,37784.0,59.1586,59.2368,59.1238,59.1673,37784.0
2020-05-19 11:30:00,68.01,68.21,68.0,68.13,32954.0,59.1586,59.3325,59.1499,59.2629,32954.0
2020-05-19 11:35:00,68.11,68.21,68.08,68.09,17783.0,59.2455,59.3325,59.2194,59.2281,17783.0
2020-05-19 11:40:00,68.1,68.3,68.1,68.15,35144.0,59.2368,59.4108,59.2368,59.2803,35144.0
2020-05-19 11:45:00,68.16,68.29,68.14,68.14,27988.0,59.289,59.4021,59.2716,59.2716,27988.0
2020-05-19 11:50:00,68.15,68.25,68.1,68.19,23480.0,59.2803,59.3673,59.2368,59.3151,23480.0
2020-05-19 11:55:00,68.21,68.24,68.12,68.13,16083.0,59.3325,59.3586,59.2542,59.2629,16083.0
2020-05-19 12:00:00,68.13,68.13,67.86,67.9,21742.0,59.2629,59.2629,59.0281,59.0629,21742.0
2020-05-19 12:05:00,67.89,67.91,67.79,67.84,11615.0,59.0542,59.0716,58.9672,59.0107,11615.0
2020-05-19 12:10:00,67.84,67.88,67.79,67.82,10662.0,59.0107,59.0455,58.9672,58.9933,10662.0
2020-05-19 12:15:00,67.82,67.82,67.39,67.49,47280.0,58.9933,58.9933,58.6192,58.7062,47280.0
2020-05-19 12:20:00,67.52,67.57,67.48,67.51,20110.0,58.7323,58.7758,58.6975,58.7236,20110.0
2020-05-19 12:25:00,67.51,67.56,67.46,67.51,16033.0,58.7236,58.7671,58.6801,58.7236,16033.0
2020-05-19 12:30:00,67.5,67.5,67.4,67.46,49552.0,58.7149,58.7149,58.6279,58.6801,49552.0
2020-05-19 12:35:00,67.46,67.53,67.39,67.39,18360.0,58.6801,58.741,58.6192,58.6192,18360.0
2020-05-19 12:40:00,67.33,67.35,67.24,67.25,16326.0,58.5671,58.5845,58.4888,58.4975,16326.0
2020-05-19 12:45:00,67.25,67.34,67.24,67.27,14474.0,58.4975,58.5758,58.4888,58.5149,14474.0
2020-05-19 12:50:00,67.26,67.31,67.24,67.27,9264.0,58.5062,58.5497,58.4888,58.5149,9264.0
2020-05-19 12:55:00,67.27,67.28,67.17,67.17,20204.0,58.5149,58.5236,58.4279,58.4279,20204.0
2020-05-19 13:00:00,67.16,67.27,66.97,66.98,30203.0,58.4192,58.5149,58.2539,58.2626,30203.0
2020-05-19 13:05:00,66.98,67.0,66.82,66.85,15026.0,58.2626,58.28,58.1234,58.1495,15026.0
2020-05-19 13:10:00,66.85,66.9,66.8,66.82,10994.0,58.1495,58.193,58.106,58.1234,10994.0
2020-05-19 13:15:00,66.82,66.92,66.76,66.85,11121.0,58.1234,58.2104,58.0712,58.1495,11121.0
2020-05-19 13:20:00,66.86,66.88,66.8,66.83,13989.0,58.1582,58.1756,58.106,58.1321,13989.0
2020-05-19 13:25:00,66.84,66.89,66.83,66.85,15139.0,58.1408,58.1843,58.1321,58.1495,15139.0
2020-05-19 13:30:00,66.84,66.93,66.84,66.84,14225.0,58.1408,58.2191,58.1408,58.1408,14225.0
2020-05-19 13:35:00,66.84,66.91,66.84,66.89,8670.0,58.1408,58.2017,58.1408,58.1843,8670.0
2020-05-19 13:40:00,66.89,66.96,66.89,66.95,9612.0,58.1843,58.2452,58.1843,58.2365,9612.0
2020-05-19 13:45:00,66.94,66.94,66.84,66.84,17452.0,58.2278,58.2278,58.1408,58.1408,17452.0
2020-05-19 13:50:00,66.84,66.84,66.61,66.62,32328.0,58.1408,58.1408,57.9408,57.9495,32328.0
2020-05-19 13:55:00,66.61,66.62,66.47,66.51,22795.0,57.9408,57.9495,57.819,57.8538,22795.0
2020-05-19 14:00:00,66.52,66.6,66.48,66.6,18383.0,57.8625,57.9321,57.8277,57.9321,18383.0
2020-05-19 14:05:00,66.61,66.76,66.61,66.68,10718.0,57.9408,58.0712,57.9408,58.0017,10718.0
2020-05-19 14:10:00,66.67,66.75,66.58,66.72,21317.0,57.993,58.0625,57.9147,58.0364,21317.0
2020-05-19 14:15:00,66.73,66.76,66.68,66.72,9885.0,58.0451,58.0712,58.0017,58.0364,9885.0
2020-05-19 14:20:00,66.7,66.79,66.7,66.76,10370.0,58.019,58.0973,58.019,58.0712,10370.0
2020-05-19 14:25:00,66.75,66.75,66.66,66.68,13145.0,58.0625,58.0625,57.9843,58.0017,13145.0
2020-05-19 14:30:00,66.68,66.74,66.63,66.64,14884.0,58.0017,58.0538,57.9582,57.9669,14884.0
2020-05-19 14:35:00,66.65,66.73,66.63,66.73,13326.0,57.9756,58.0451,57.9582,58.0451,13326.0
2020-05-19 14:40:00,66.75,66.75,66.62,66.7,36263.0,58.0625,58.0625,57.9495,58.019,36263.0
2020-05-19 14:45:00,66.68,66.82,66.65,66.78,17695.0,58.0017,58.1234,57.9756,58.0886,17695.0
2020-05-19 14:50:00,66.77,66.79,66.68,66.7,16806.0,58.0799,58.0973,58.0017,58.019,16806.0
2020-05-19 14:55:00,66.71,66.73,66.29,66.33,71736.0,58.0277,58.0451,57.6624,57.6972,71736.0
2020-05-19 15:00:00,66.31,66.48,66.26,66.43,27734.0,57.6798,57.8277,57.6363,57.7842,27734.0
2020-05-19 15:05:00,66.43,66.61,66.43,66.61,34494.0,57.7842,57.9408,57.7842,57.9408,34494.0
2020-05-19 15:10:00,66.59,66.85,66.55,66.67,47076.0,57.9234,58.1495,57.8886,57.993,47076.0
2020-05-19 15:15:00,66.67,66.68,66.48,66.48,20605.0,57.993,58.0017,57.8277,57.8277,20605.0
2020-05-19 15:20:00,66.47,66.6,66.42,66.49,51067.0,57.819,57.9321,57.7755,57.8364,51067.0
2020-05-19 15:25:00,66.49,66.55,66.4,66.5,31576.0,57.8364,57.8886,57.7581,57.8451,31576.0
2020-05-19 15:30:00,66.48,66.5,66.22,66.23,39452.0,57.8277,57.8451,57.6015,57.6102,39452.0
2020-05-19 15:35:00,66.24,66.27,66.06,66.18,55312.0,57.6189,57.645,57.4623,57.5667,55312.0
2020-05-19 15:40:00,66.17,66.19,65.96,65.99,31905.0,57.558,57.5754,57.3754,57.4015,31905.0
2020-05-19 15:45:00,65.98,66.09,65.82,65.84,41226.0,57.3928,57.4884,57.2536,57.271,41226.0
2020-05-19 15:50:00,65.79,65.88,65.68,65.75,116839.0,57.2275,57.3058,57.1318,57.1927,116839.0
2020-05-19 15:55:00,65.75,65.88,65.59,65.6,167778.0,57.1927,57.3058,57.0535,57.0622,167778.0
2020-05-20 09:30:00,66.62,66.72,65.99,66.23,54526.0,57.9495,58.0364,57.4015,57.6102,54526.0
2020-05-20 09:35:00,66.24,66.39,66.2,66.38,18488.0,57.6189,57.7494,57.5841,57.7407,18488.0
2020-05-20 09:40:00,66.42,66.65,66.42,66.63,10930.0,57.7755,57.9756,57.7755,57.9582,10930.0
2020-05-20 09:45:00,66.63,66.76,66.57,66.76,22048.0,57.9582,58.0712,57.906,58.0712,22048.0
2020-05-20 09:50:00,66.8,66.95,66.77,66.88,9853.0,58.106,58.2365,58.0799,58.1756,9853.0
2020-05-20 09:55:00,66.86,66.86,66.65,66.75,9494.0,58.1582,58.1582,57.9756,58.0625,9494.0
2020-05-20 10:00:00,66.76,66.97,66.75,66.89,22013.0,58.0712,58.2539,58.0625,58.1843,22013.0
2020-05-20 10:05:00,66.89,67.01,66.89,66.98,17238.0,58.1843,58.2887,58.1843,58.2626,17238.0
2020-05-20 10:10:00,66.99,67.34,66.99,67.34,11809.0,58.2713,58.5758,58.2713,58.5758,11809.0
2020-05-20 10:15:00,67.34,67.39,67.25,67.37,16512.0,58.5758,58.6192,58.4975,58.6018,16512.0
2020-05-20 10:20:00,67.39,67.48,67.32,67.4,13458.0,58.6192,58.6975,58.5584,58.6279,13458.0
2020-05-20 10:25:00,67.42,67.43,67.23,67.4,18302.0,58.6453,58.654,58.4801,58.6279,18302.0
2020-05-20 10:30:00,67.4,67.44,67.32,67.37,21616.0,58.6279,58.6627,58.5584,58.6018,21616.0
2020-05-20 10:35:00,67.37,67.48,67.32,67.48,28327.0,58.6018,58.6975,58.5584,58.6975,28327.0
2020-05-20 10:40:00,67.5,67.54,67.37,67.43,25025.0,58.7149,58.7497,58.6018,58.654,25025.0
2020-05-20 10:45:00,67.41,67.43,67.27,67.32,12648.0,58.6366,58.654,58.5149,58.5584,12648.0
2020-05-20 10:50:00,67.37,67.4,67.24,67.35,16659.0,58.6018,58.6279,58.4888,58.5845,16659.0
2020-05-20 10:55:00,67.37,67.44,67.3,67.33,14825.0,58.6018,58.6627,58.541,58.5671,14825.0
2020-05-20 11:00:00,67.33,67.38,67.28,67.3,15930.0,58.5671,58.6105,58.5236,58.541,15930.0
2020-05-20 11:05:00,67.31,67.42,67.3,67.4,11271.0,58.5497,58.6453,58.541,58.6279,11271.0
2020-05-20 11:10:00,67.45,67.56,67.44,67.55,10305.0,58.6714,58.7671,58.6627,58.7584,10305.0
2020-05-20 11:15:00,67.54,67.59,67.51,67.57,9080.0,58.7497,58.7932,58.7236,58.7758,9080.0
2020-05-20 11:20:00,67.58,67.63,67.53,67.6,17083.0,58.7845,58.828,58.741,58.8019,17083.0
2020-05-20 11:25:00,67.59,67.72,67.58,67.7,10376.0,58.7932,58.9063,58.7845,58.8889,10376.0
2020-05-20 11:30:00,67.71,67.76,67.67,67.71,16385.0,58.8976,58.9411,58.8628,58.8976,16385.0
2020-05-20 11:35:00,67.7,67.74,67.63,67.66,8331.0,58.8889,58.9237,58.828,58.8541,8331.0
2020-05-20 11:40:00,67.67,67.76,67.65,67.75,10545.0,58.8628,58.9411,58.8454,58.9324,10545.0
2020-05-20 11:45:00,67.75,67.78,67.71,67.74,5901.0,58.9324,58.9585,58.8976,58.9237,5901.0
2020-05-20 11:50:00,67.74,67.82,67.72,67.72,9148.0,58.9237,58.9933,58.9063,58.9063,9148.0
2020-05-20 11:55:00,67.74,67.77,67.7,67.77,8700.0,58.9237,58.9498,58.8889,58.9498,8700.0
2020-05-20 12:00:00,67.77,67.82,67.72,67.74,6629.0,58.9498,58.9933,58.9063,58.9237,6629.0
2020-05-20 12:05:00,67.75,67.75,67.56,67.57,9409.0,58.9324,58.9324,58.7671,58.7758,9409.0
2020-05-20 12:10:00,67.58,67.62,67.54,67.57,15833.0,58.7845,58.8193,58.7497,58.7758,15833.0
2020-05-20 12:15:00,67.56,67.56,67.37,67.38,10514.0,58.7671,58.7671,58.6018,58.6105,10514.0
2020-05-20 12:20:00,67.4,67.48,67.33,67.41,29495.0,58.6279,58.6975,58.5671,58.6366,29495.0
2020-05-20 12:25:00,67.4,67.49,67.4,67.45,7554.0,58.6279,58.7062,58.6279,58.6714,7554.0
2020-05-20 12:30:00,67.46,67.47,67.33,67.47,11678.0,58.6801,58.6888,58.5671,58.6888,11678.0
2020-05-20 12:35:00,67.48,67.63,67.46,67.6,10562.0,58.6975,58.828,58.6801,58.8019,10562.0
2020-05-20 12:40:00,67.62,67.67,67.48,67.51,13128.0,58.8193,58.8628,58.6975,58.7236,13128.0
2020-05-20 12:45:00,67.53,67.67,67.47,67.6,13364.0,58.741,58.8628,58.6888,58.8019,13364.0
2020-05-20 12:50:00,67.62,67.65,67.52,67.55,9579.0,58.8193,58.8454,58.7323,58.7584,9579.0
2020-05-20 12:55:00,67.53,67.58,67.48,67.55,8379.0,58.741,58.7845,58.6975,58.7584,8379.0
2020-05-20 13:00:00,67.57,67.61,67.52,67.52,9201.0,58.7758,58.8106,58.7323,58.7323,9201.0
2020-05-20 13:05:00,67.54,67.56,67.46,67.47,11731.0,58.7497,58.7671,58.6801,58.6888,11731.0
2020-05-20 13:10:00,67.49,67.7,67.47,67.68,8303.0,58.7062,58.8889,58.6888,58.8715,8303.0
2020-05-20 13:15:00,67.7,67.7,67.61,67.64,7581.0,58.8889,58.8889,58.8106,58.8367,7581.0
2020-05-20 13:20:00,67.65,67.69,67.52,67.55,9076.0,58.8454,58.8802,58.7323,58.7584,9076.0
2020-05-20 13:25:00,67.56,67.68,67.53,67.64,8052.0,58.7671,58.8715,58.741,58.8367,8052.0
2020-05-20 13:30:00,67.67,67.74,67.57,67.59,8942.0,58.8628,58.9237,58.7758,58.7932,8942.0
2020-05-20 13:35:00,67.59,67.75,67.58,67.73,12107.0,58.7932,58.9324,58.7845,58.915,12107.0
2020-05-20 13:40:00,67.78,67.83,67.72,67.8,11393.0,58.9585,59.002,58.9063,58.9759,11393.0
2020-05-20 13:45:00,67.83,67.88,67.8,67.83,11400.0,59.002,59.0455,58.9759,59.002,11400.0
2020-05-20 13:50:00,67.83,67.84,67.75,67.78,9025.0,59.002,59.0107,58.9324,58.9585,9025.0
2020-05-20 13:55:00,67.75,67.85,67.75,67.85,11954.0,58.9324,59.0194,58.9324,59.0194,11954.0
2020-05-20 14:00:00,67.84,67.91,67.61,67.68,17109.0,59.0107,59.0716,58.8106,58.8715,17109.0
2020-05-20 14:05:00,67.68,67.82,67.62,67.62,9137.0,58.8715,58.9933,58.8193,58.8193,9137.0
2020-05-20 14:10:00,67.63,67.69,67.43,67.46,11990.0,58.828,58.8802,58.654,58.6801,11990.0
2020-05-20 14:15:00,67.48,67.52,67.41,67.43,9693.0,58.6975,58.7323,58.6366,58.654,9693.0
2020-05-20 14:20:00,67.43,67.52,67.4,67.49,16599.0,58.654,58.7323,58.6279,58.7062,16599.0
2020-05-20 14:25:00,67.47,67.48,67.38,67.41,6585.0,58.6888,58.6975,58.6105,58.6366,6585.0
2020-05-20 14:30:00,67.4,67.53,67.38,67.5,11995.0,58.6279,58.741,58.6105,58.7149,11995.0
2020-05-20 14:35:00,67.51,67.55,67.47,67.48,6145.0,58.7236,58.7584,58.6888,58.6975,6145.0
2020-05-20 14:40:00,67.48,67.51,67.39,67.47,11117.0,58.6975,58.7236,58.6192,58.6888,11117.0
2020-05-20 14:45:00,67.47,67.61,67.46,67.6,10351.0,58.6888,58.8106,58.6801,58.8019,10351.0
2020-05-20 14:50:00,67.58,67.73,67.56,67.72,13263.0,58.7845,58.915,58.7671,58.9063,13263.0
2020-05-20 14:55:00,67.72,67.74,67.64,67.7,12159.0,58.9063,58.9237,58.8367,58.8889,12159.0
2020-05-20 15:00:00,67.69,67.77,67.67,67.72,13500.0,58.8802,58.9498,58.8628,58.9063,13500.0
2020-05-20 15:05:00,67.7,67.76,67.67,67.7,18877.0,58.8889,58.9411,58.8628,58.8889,18877.0
2020-05-20 15:10:00,67.7,67.75,67.5,67.53,17877.0,58.8889,58.9324,58.7149,58.741,17877.0
2020-05-20 15:15:00,67.54,67.66,67.54,67.66,20922.0,58.7497,58.8541,58.7497,58.8541,20922.0
2020-05-20 15:20:00,67.66,67.76,67.63,67.71,13593.0,58.8541,58.9411,58.828,58.8976,13593.0
2020-05-20 15:25:00,67.71,67.74,67.64,67.7,17216.0,58.8976,58.9237,58.8367,58.8889,17216.0
2020-05-20 15:30:00,67.7,67.74,67.62,67.73,30112.0,58.8889,58.9237,58.8193,58.915,30112.0
2020-05-20 15:35:00,67.73,67.88,67.72,67.85,42783.0,58.915,59.0455,58.9063,59.0194,42783.0
2020-05-20 15:40:00,67.84,67.85,67.78,67.84,23696.0,59.0107,59.0194,58.9585,59.0107,23696.0
2020-05-20 15:45:00,67.84,67.86,67.58,67.62,49663.0,59.0107,59.0281,58.7845,58.8193,49663.0
2020-05-20 15:50:00,67.62,67.77,67.61,67.73,78875.0,58.8193,58.9498,58.8106,58.915,78875.0
2020-05-20 15:55:00,67.73,67.82,67.7,67.8,158680.0,58.915,58.9933,58.8889,58.9759,158680.0
2020-05-21 09:30:00,67.47,67.47,67.16,67.3,31586.0,58.6888,58.6888,58.4192,58.541,31586.0
2020-05-21 09:35:00,67.28,67.56,67.24,67.53,8000.0,58.5236,58.7671,58.4888,58.741,8000.0
2020-05-21 09:40:00,67.51,67.72,67.47,67.64,9453.0,58.7236,58.9063,58.6888,58.8367,9453.0
2020-05-21 09:45:00,67.58,67.67,67.57,67.63,4526.0,58.7845,58.8628,58.7758,58.828,4526.0
2020-05-21 09:50:00,67.65,67.67,67.39,67.48,9908.0,58.8454,58.8628,58.6192,58.6975,9908.0
2020-05-21 09:55:00,67.5,67.63,67.42,67.63,8557.0,58.7149,58.828,58.6453,58.828,8557.0
2020-05-21 10:00:00,67.66,67.83,67.57,67.57,23013.0,58.8541,59.002,58.7758,58.7758,23013.0
2020-05-21 10:05:00,67.57,67.63,67.5,67.58,9867.0,58.7758,58.828,58.7149,58.7845,9867.0
2020-05-21 10:10:00,67.59,67.67,67.52,67.52,7606.0,58.7932,58.8628,58.7323,58.7323,7606.0
2020-05-21 10:15:00,67.54,67.64,67.48,67.59,7996.0,58.7497,58.8367,58.6975,58.7932,7996.0
2020-05-21 10:20:00,67.56,67.57,67.46,67.54,13609.0,58.7671,58.7758,58.6801,58.7497,13609.0
2020-05-21 10:25:00,67.55,67.55,67.47,67.5,11365.0,58.7584,58.7584,58.6888,58.7149,11365.0
2020-05-21 10:30:00,67.5,67.5,67.29,67.35,28005.0,58.7149,58.7149,58.5323,58.5845,28005.0
2020-05-21 10:35:00,67.36,67.36,67.08,67.11,11155.0,58.5931,58.5931,58.3496,58.3757,11155.0
2020-05-21 10:40:00,67.1,67.29,67.08,67.22,13339.0,58.367,58.5323,58.3496,58.4714,13339.0
2020-05-21 10:45:00,67.2,67.25,67.14,67.23,4545.0,58.454,58.4975,58.4018,58.4801,4545.0
2020-05-21 10:50:00,67.19,67.3,67.19,67.23,7169.0,58.4453,58.541,58.4453,58.4801,7169.0
2020-05-21 10:55:00,67.2,67.35,67.2,67.25,10466.0,58.454,58.5845,58.454,58.4975,10466.0
2020-05-21 11:00:00,67.25,67.25,67.05,67.06,7416.0,58.4975,58.4975,58.3235,58.3322,7416.0
2020-05-21 11:05:00,67.07,67.15,66.97,67.06,11376.0,58.3409,58.4105,58.2539,58.3322,11376.0
2020-05-21 11:10:00,67.07,67.15,67.06,67.09,7300.0,58.3409,58.4105,58.3322,58.3583,7300.0
2020-05-21 11:15:00,67.07,67.07,66.77,66.83,11995.0,58.3409,58.3409,58.0799,58.1321,11995.0
2020-05-21 11:20:00,66.83,66.96,66.81,66.92,23777.0,58.1321,58.2452,58.1147,58.2104,23777.0
2020-05-21 11:25:00,66.9,66.96,66.8,66.93,10092.0,58.193,58.2452,58.106,58.2191,10092.0
2020-05-21 11:30:00,66.95,67.04,66.94,66.97,7064.0,58.2365,58.3148,58.2278,58.2539,7064.0
2020-05-21 11:35:00,66.97,67.14,66.97,67.14,7214.0,58.2539,58.4018,58.2539,58.4018,7214.0
2020-05-21 11:40:00,67.11,67.28,67.11,67.28,7452.0,58.3757,58.5236,58.3757,58.5236,7452.0
2020-05-21 11:45:00,67.29,67.31,67.21,67.21,4417.0,58.5323,58.5497,58.4627,58.4627,4417.0
2020-05-21 11:50:00,67.21,67.33,67.21,67.26,5495.0,58.4627,58.5671,58.4627,58.5062,5495.0
2020-05-21 11:55:00,67.25,67.31,67.22,67.25,12038.0,58.4975,58.5497,58.4714,58.4975,12038.0
2020-05-21 12:00:00,67.29,67.47,67.29,67.4,6669.0,58.5323,58.6888,58.5323,58.6279,6669.0
2020-05-21 12:05:00,67.42,67.49,67.41,67.47,7204.0,58.6453,58.7062,58.6366,58.6888,7204.0
2020-05-21 12:10:00,67.48,67.55,67.43,67.54,7235.0,58.6975,58.7584,58.654,58.7497,7235.0
2020-05-21 12:15:00,67.55,67.71,67.53,67.57,21549.0,58.7584,58.8976,58.741,58.7758,21549.0
2020-05-21 12:20:00,67.57,67.62,67.51,67.54,8336.0,58.7758,58.8193,58.7236,58.7497,8336.0
2020-05-21 12:25:00,67.57,67.66,67.53,67.53,6516.0,58.7758,58.8541,58.741,58.741,6516.0
2020-05-21 12:30:00,67.5,67.54,67.45,67.5,11952.0,58.7149,58.7497,58.6714,58.7149,11952.0
2020-05-21 12:35:00,67.51,67.54,67.46,67.47,23342.0,58.7236,58.7497,58.6801,58.6888,23342.0
2020-05-21 12:40:00,67.5,67.68,67.49,67.66,8948.0,58.7149,58.8715,58.7062,58.8541,8948.0
2020-05-21 12:45:00,67.65,67.73,67.65,67.67,4169.0,58.8454,58.915,58.8454,58.8628,4169.0
2020-05-21 12:50:00,67.66,67.69,67.57,67.59,5583.0,58.8541,58.8802,58.7758,58.7932,5583.0
2020-05-21 12:55:00,67.6,67.6,67.48,67.53,5697.0,58.8019,58.8019,58.6975,58.741,5697.0
2020-05-21 13:00:00,67.53,67.76,67.47,67.69,9946.0,58.741,58.9411,58.6888,58.8802,9946.0
2020-05-21 13:05:00,67.67,67.67,67.56,67.61,8028.0,58.8628,58.8628,58.7671,58.8106,8028.0
2020-05-21 13:10:00,67.62,67.67,67.6,67.62,6166.0,58.8193,58.8628,58.8019,58.8193,6166.0
2020-05-21 13:15:00,67.64,67.69,67.57,67.62,10389.0,58.8367,58.8802,58.7758,58.8193,10389.0
2020-05-21 13:20:00,67.58,67.64,67.5,67.64,9540.0,58.7845,58.8367,58.7149,58.8367,9540.0
2020-05-21 13:25:00,67.63,67.63,67.53,67.61,6246.0,58.828,58.828,58.741,58.8106,6246.0
2020-05-21 13:30:00,67.6,67.6,67.49,67.57,7429.0,58.8019,58.8019,58.7062,58.7758,7429.0
2020-05-21 13:35:00,67.56,67.62,67.48,67.52,9876.0,58.7671,58.8193,58.6975,58.7323,9876.0
2020-05-21 13:40:00,67.51,67.61,67.49,67.59,14019.0,58.7236,58.8106,58.7062,58.7932,14019.0
2020-05-21 13:45:00,67.59,67.64,67.56,67.61,8021.0,58.7932,58.8367,58.7671,58.8106,8021.0
2020-05-21 13:50:00,67.6,67.63,67.49,67.53,9189.0,58.8019,58.828,58.7062,58.741,9189.0
2020-05-21 13:55:00,67.52,67.59,67.49,67.5,13883.0,58.7323,58.7932,58.7062,58.7149,13883.0
2020-05-21 14:00:00,67.5,67.67,67.47,67.66,10885.0,58.7149,58.8628,58.6888,58.8541,10885.0
2020-05-21 14:05:00,67.65,67.65,67.5,67.5,30318.0,58.8454,58.8454,58.7149,58.7149,30318.0
2020-05-21 14:10:00,67.51,67.55,67.43,67.48,12593.0,58.7236,58.7584,58.654,58.6975,12593.0
2020-05-21 14:15:00,67.49,67.53,67.47,67.5,9848.0,58.7062,58.741,58.6888,58.7149,9848.0
2020-05-21 14:20:00,67.52,67.59,67.52,67.56,10947.0,58.7323,58.7932,58.7323,58.7671,10947.0
2020-05-21 14:25:00,67.55,67.55,67.48,67.5,13162.0,58.7584,58.7584,58.6975,58.7149,13162.0
2020-05-21 14:30:00,67.51,67.58,67.49,67.52,16301.0,58.7236,58.7845,58.7062,58.7323,16301.0
2020-05-21 14:35:00,67.51,67.52,67.26,67.33,32017.0,58.7236,58.7323,58.5062,58.5671,32017.0
2020-05-21 14:40:00,67.35,67.45,67.35,67.45,17990.0,58.5845,58.6714,58.5845,58.6714,17990.0
2020-05-21 14:45:00,67.44,67.45,67.32,67.39,25786.0,58.6627,58.6714,58.5584,58.6192,25786.0
2020-05-21 14:50:00,67.38,67.53,67.36,67.53,22234.0,58.6105,58.741,58.5931,58.741,22234.0
2020-05-21 14:55:00,67.53,67.59,67.49,67.53,21647.0,58.741,58.7932,58.7062,58.741,21647.0
2020-05-21 15:00:00,67.51,67.7,67.51,67.55,20886.0,58.7236,58.8889,58.7236,58.7584,20886.0
2020-05-21 15:05:00,67.55,67.63,67.5,67.61,19029.0,58.7584,58.828,58.7149,58.8106,19029.0
2020-05-21 15:10:00,67.59,67.65,67.49,67.65,37120.0,58.7932,58.8454,58.7062,58.8454,37120.0
2020-05-21 15:15:00,67.64,67.64,67.54,67.6,18856.0,58.8367,58.8367,58.7497,58.8019,18856.0
2020-05-21 15:20:00,67.61,67.66,67.58,67.59,15541.0,58.8106,58.8541,58.7845,58.7932,15541.0
2020-05-21 15:25:00,67.58,67.6,67.49,67.52,18040.0,58.7845,58.8019,58.7062,58.7323,18040.0
2020-05-21 15:30:00,67.58,67.58,67.46,67.52,33054.0,58.7845,58.7845,58.6801,58.7323,33054.0
2020-05-21 15:35:00,67.51,67.56,67.47,67.55,35501.0,58.7236,58.7671,58.6888,58.7584,35501.0
2020-05-21 15:40:00,67.53,67.56,67.47,67.56,27733.0,58.741,58.7671,58.6888,58.7671,27733.0
2020-05-21 15:45:00,67.56,67.56,67.48,67.5,46613.0,58.7671,58.7671,58.6975,58.7149,46613.0
2020-05-21 15:50:00,67.5,67.57,67.31,67.41,81742.0,58.7149,58.7758,58.5497,58.6366,81742.0
2020-05-21 15:55:00,67.4,67.45,67.36,67.41,117482.0,58.6279,58.6714,58.5931,58.6366,117482.0
2020-05-22 09:30:00,67.21,67.38,67.09,67.24,26880.0,58.4627,58.6105,58.3583,58.4888,26880.0
2020-05-22 09:35:00,67.24,67.25,67.05,67.05,12179.0,58.4888,58.4975,58.3235,58.3235,12179.0
2020-05-22 09:40:00,67.11,67.27,67.05,67.1,20020.0,58.3757,58.5149,58.3235,58.367,20020.0
2020-05-22 09:45:00,67.06,67.19,67.04,67.18,14602.0,58.3322,58.4453,58.3148,58.4366,14602.0
2020-05-22 09:50:00,67.13,67.25,67.1,67.22,23711.0,58.3931,58.4975,58.367,58.4714,23711.0
2020-05-22 09:55:00,67.24,67.3,67.17,67.28,14968.0,58.4888,58.541,58.4279,58.5236,14968.0
2020-05-22 10:00:00,67.26,67.26,66.87,66.94,23163.0,58.5062,58.5062,58.1669,58.2278,23163.0
2020-05-22 10:05:00,66.84,66.91,66.74,66.83,19300.0,58.1408,58.2017,58.0538,58.1321,19300.0
2020-05-22 10:10:00,66.81,66.93,66.74,66.86,13247.0,58.1147,58.2191,58.0538,58.1582,13247.0
2020-05-22 10:15:00,66.82,66.92,66.79,66.91,15993.0,58.1234,58.2104,58.0973,58.2017,15993.0
2020-05-22 10:20:00,66.95,67.04,66.87,66.88,5845.0,58.2365,58.3148,58.1669,58.1756,5845.0
2020-05-22 10:25:00,66.88,66.96,66.87,66.95,10472.0,58.1756,58.2452,58.1669,58.2365,10472.0
2020-05-22 10:30:00,66.91,66.95,66.89,66.91,5380.0,58.2017,58.2365,58.1843,58.2017,5380.0
2020-05-22 10:35:00,66.92,66.93,66.86,66.9,6964.0,58.2104,58.2191,58.1582,58.193,6964.0
2020-05-22 10:40:00,66.92,66.95,66.79,66.81,6014.0,58.2104,58.2365,58.0973,58.1147,6014.0
2020-05-22 10:45:00,66.8,66.96,66.79,66.89,18033.0,58.106,58.2452,58.0973,58.1843,18033.0
2020-05-22 10:50:00,66.84,66.94,66.84,66.88,15301.0,58.1408,58.2278,58.1408,58.1756,15301.0
2020-05-22 10:55:00,66.88,66.92,66.83,66.86,11275.0,58.1756,58.2104,58.1321,58.1582,11275.0
2020-05-22 11:00:00,66.84,66.93,66.83,66.85,10045.0,58.1408,58.2191,58.1321,58.1495,10045.0
2020-05-22 11:05:00,66.83,67.01,66.83,66.96,6392.0,58.1321,58.2887,58.1321,58.2452,6392.0
2020-05-22 11:10:00,66.97,66.97,66.88,66.91,7237.0,58.2539,58.2539,58.1756,58.2017,7237.0
2020-05-22 11:15:00,66.93,67.0,66.88,66.96,8269.0,58.2191,58.28,58.1756,58.2452,8269.0
2020-05-22 11:20:00,66.97,66.97,66.81,66.81,4084.0,58.2539,58.2539,58.1147,58.1147,4084.0
2020-05-22 11:25:00,66.78,66.92,66.74,66.89,18031.0,58.0886,58.2104,58.0538,58.1843,18031.0
2020-05-22 11:30:00,66.88,67.02,66.82,67.02,10934.0,58.1756,58.2974,58.1234,58.2974,10934.0
2020-05-22 11:35:00,67.03,67.03,66.96,66.98,9391.0,58.3061,58.3061,58.2452,58.2626,9391.0
2020-05-22 11:40:00,67.01,67.03,66.97,66.97,4179.0,58.2887,58.3061,58.2539,58.2539,4179.0
2020-05-22 11:45:00,66.98,67.03,66.98,67.03,2830.0,58.2626,58.3061,58.2626,58.3061,2830.0
2020-05-22 11:50:00,67.01,67.04,66.96,67.01,4215.0,58.2887,58.3148,58.2452,58.2887,4215.0
2020-05-22 11:55:00,67.02,67.02,66.94,66.94,18627.0,58.2974,58.2974,58.2278,58.2278,18627.0
2020-05-22 12:00:00,66.97,67.01,66.9,66.92,5206.0,58.2539,58.2887,58.193,58.2104,5206.0
2020-05-22 12:05:00,66.92,66.96,66.88,66.9,7131.0,58.2104,58.2452,58.1756,58.193,7131.0
2020-05-22 12:10:00,66.9,66.93,66.85,66.9,22843.0,58.193,58.2191,58.1495,58.193,22843.0
2020-05-22 12:15:00,66.89,66.92,66.85,66.88,5551.0,58.1843,58.2104,58.1495,58.1756,5551.0
2020-05-22 12:20:00,66.88,66.96,66.87,66.93,7407.0,58.1756,58.2452,58.1669,58.2191,7407.0
2020-05-22 12:25:00,66.95,66.95,66.88,66.9,12702.0,58.2365,58.2365,58.1756,58.193,12702.0
2020-05-22 12:30:00,66.91,67.01,66.91,67.0,5025.0,58.2017,58.2887,58.2017,58.28,5025.0
2020-05-22 12:35:00,67.0,67.14,66.99,67.11,11604.0,58.28,58.4018,58.2713,58.3757,11604.0
2020-05-22 12:40:00,67.11,67.11,67.05,67.1,7611.0,58.3757,58.3757,58.3235,58.367,7611.0
2020-05-22 12:45:00,67.11,67.12,67.01,67.06,6392.0,58.3757,58.3844,58.2887,58.3322,6392.0
2020-05-22 12:50:00,67.06,67.07,66.99,67.01,7359.0,58.3322,58.3409,58.2713,58.2887,7359.0
2020-05-22 12:55:00,67.03,67.09,67.01,67.05,6563.0,58.3061,58.3583,58.2887,58.3235,6563.0
2020-05-22 13:00:00,67.05,67.11,67.03,67.11,8667.0,58.3235,58.3757,58.3061,58.3757,8667.0
2020-05-22 13:05:00,67.12,67.14,67.07,67.1,10563.0,58.3844,58.4018,58.3409,58.367,10563.0
2020-05-22 13:10:00,67.1,67.18,67.09,67.13,4350.0,58.367,58.4366,58.3583,58.3931,4350.0
2020-05-22 13:15:00,67.12,67.21,67.12,67.12,7191.0,58.3844,58.4627,58.3844,58.3844,7191.0
2020-05-22 13:20:00,67.13,67.2,67.13,67.18,6838.0,58.3931,58.454,58.3931,58.4366,6838.0
2020-05-22 13:25:00,67.16,67.2,67.15,67.19,4760.0,58.4192,58.454,58.4105,58.4453,4760.0
2020-05-22 13:30:00,67.19,67.23,67.18,67.21,5259.0,58.4453,58.4801,58.4366,58.4627,5259.0
2020-05-22 13:35:00,67.23,67.29,67.21,67.22,4190.0,58.4801,58.5323,58.4627,58.4714,4190.0
2020-05-22 13:40:00,67.24,67.27,67.21,67.24,4585.0,58.4888,58.5149,58.4627,58.4888,4585.0
2020-05-22 13:45:00,67.24,67.26,67.22,67.23,7723.0,58.4888,58.5062,58.4714,58.4801,7723.0
2020-05-22 13:50:00,67.23,67.25,67.17,67.2,7063.0,58.4801,58.4975,58.4279,58.454,7063.0
2020-05-22 13:55:00,67.21,67.35,67.21,67.35,6759.0,58.4627,58.5845,58.4627,58.5845,6759.0
2020-05-22 14:00:00,67.36,67.51,67.33,67.49,17491.0,58.5931,58.7236,58.5671,58.7062,17491.0
2020-05-22 14:05:00,67.51,67.61,67.48,67.59,9152.0,58.7236,58.8106,58.6975,58.7932,9152.0
2020-05-22 14:10:00,67.58,67.67,67.57,67.58,8198.0,58.7845,58.8628,58.7758,58.7845,8198.0
2020-05-22 14:15:00,67.58,67.63,67.55,67.55,8151.0,58.7845,58.828,58.7584,58.7584,8151.0
2020-05-22 14:20:00,67.55,67.6,67.55,67.55,8865.0,58.7584,58.8019,58.7584,58.7584,8865.0
2020-05-22 14:25:00,67.56,67.6,67.56,67.59,7164.0,58.7671,58.8019,58.7671,58.7932,7164.0
2020-05-22 14:30:00,67.6,67.68,67.59,67.68,4350.0,58.8019,58.8715,58.7932,58.8715,4350.0
2020-05-22 14:35:00,67.65,67.68,67.59,67.66,8399.0,58.8454,58.8715,58.7932,58.8541,8399.0
2020-05-22 14:40:00,67.66,67.66,67.52,67.54,10388.0,58.8541,58.8541,58.7323,58.7497,10388.0
2020-05-22 14:45:00,67.54,67.57,67.53,67.53,10577.0,58.7497,58.7758,58.741,58.741,10577.0
2020-05-22 14:50:00,67.53,67.55,67.46,67.5,8960.0,58.741,58.7584,58.6801,58.7149,8960.0
2020-05-22 14:55:00,67.5,67.6,67.5,67.59,8090.0,58.7149,58.8019,58.7149,58.7932,8090.0
2020-05-22 15:00:00,67.59,67.63,67.51,67.63,12863.0,58.7932,58.828,58.7236,58.828,12863.0
2020-05-22 15:05:00,67.63,67.68,67.6,67.67,16466.0,58.828,58.8715,58.8019,58.8628,16466.0
2020-05-22 15:10:00,67.66,67.69,67.61,67.62,9450.0,58.8541,58.8802,58.8106,58.8193,9450.0
2020-05-22 15:15:00,67.63,67.66,67.6,67.65,11532.0,58.828,58.8541,58.8019,58.8454,11532.0
2020-05-22 15:20:00,67.66,67.71,67.55,67.62,22793.0,58.8541,58.8976,58.7584,58.8193,22793.0
2020-05-22 15:25:00,67.63,67.64,67.59,67.64,23601.0,58.828,58.8367,58.7932,58.8367,23601.0
2020-05-22 15:30:00,67.65,67.73,67.62,67.65,19127.0,58.8454,58.915,58.8193,58.8454,19127.0
2020-05-22 15:35:00,67.66,67.68,67.62,67.63,13449.0,58.8541,58.8715,58.8193,58.828,13449.0
2020-05-22 15:40:00,67.62,67.68,67.55,67.67,17004.0,58.8193,58.8715,58.7584,58.8628,17004.0
2020-05-22 15:45:00,67.67,67.74,67.67,67.72,16759.0,58.8628,58.9237,58.8628,58.9063,16759.0
2020-05-22 15:50:00,67.73,67.73,67.56,67.58,57547.0,58.915,58.915,58.7671,58.7845,57547.0
2020-05-22 15:55:00,67.57,67.61,67.48,67.58,109852.0,58.7758,58.8106,58.6975,58.7845,109852.0
2020-05-26 09:30:00,69.26,69.28,68.53,69.2,41646.0,60.2459,60.2633,59.6109,60.1937,41646.0
2020-05-26 09:35:00,69.15,69.22,68.87,68.92,20663.0,60.1502,60.2111,59.9066,59.9501,20663.0
2020-05-26 09:40:00,68.95,69.15,68.81,69.15,18321.0,59.9762,60.1502,59.8544,60.1502,18321.0
2020-05-26 09:45:00,69.17,69.21,68.91,69.0,20180.0,60.1676,60.2024,59.9414,60.0197,20180.0
2020-05-26 09:50:00,69.0,69.07,68.72,68.75,16042.0,60.0197,60.0806,59.7761,59.8022,16042.0
2020-05-26 09:55:00,68.75,68.82,68.51,68.61,24986.0,59.8022,59.8631,59.5935,59.6805,24986.0
2020-05-26 10:00:00,68.57,68.6,68.48,68.51,16552.0,59.6457,59.6718,59.5674,59.5935,16552.0
2020-05-26 10:05:00,68.49,68.56,68.41,68.44,24021.0,59.5761,59.637,59.5065,59.5326,24021.0
2020-05-26 10:10:00,68.44,68.56,68.39,68.48,14811.0,59.5326,59.637,59.4891,59.5674,14811.0
2020-05-26 10:15:00,68.51,68.6,68.45,68.53,19750.0,59.5935,59.6718,59.5413,59.6109,19750.0
2020-05-26 10:20:00,68.53,68.53,68.39,68.44,17266.0,59.6109,59.6109,59.4891,59.5326,17266.0
2020-05-26 10:25:00,68.43,68.63,68.39,68.62,41498.0,59.5239,59.6979,59.4891,59.6892,41498.0
2020-05-26 10:30:00,68.64,68.7,68.47,68.49,15767.0,59.7066,59.7587,59.5587,59.5761,15767.0
2020-05-26 10:35:00,68.51,68.55,68.47,68.53,16430.0,59.5935,59.6283,59.5587,59.6109,16430.0
2020-05-26 10:40:00,68.54,68.57,68.46,68.5,13859.0,59.6196,59.6457,59.55,59.5848,13859.0
2020-05-26 10:45:00,68.54,68.6,68.49,68.56,11735.0,59.6196,59.6718,59.5761,59.637,11735.0
2020-05-26 10:50:00,68.57,68.81,68.57,68.72,23287.0,59.6457,59.8544,59.6457,59.7761,23287.0
2020-05-26 10:55:00,68.72,68.78,68.69,68.77,13061.0,59.7761,59.8283,59.7501,59.8196,13061.0
2020-05-26 11:00:00,68.76,68.93,68.76,68.84,15783.0,59.8109,59.9588,59.8109,59.8805,15783.0
2020-05-26 11:05:00,68.82,68.9,68.78,68.84,17778.0,59.8631,59.9327,59.8283,59.8805,17778.0
2020-05-26 11:10:00,68.83,68.88,68.74,68.87,22643.0,59.8718,59.9153,59.7935,59.9066,22643.0
2020-05-26 11:15:00,68.88,69.01,68.8,69.01,21462.0,59.9153,60.0284,59.8457,60.0284,21462.0
2020-05-26 11:20:00,68.98,69.03,68.95,68.96,19136.0,60.0023,60.0458,59.9762,59.9849,19136.0
2020-05-26 11:25:00,68.96,68.98,68.74,68.88,23122.0,59.9849,60.0023,59.7935,59.9153,23122.0
2020-05-26 11:30:00,68.88,69.0,68.83,68.95,20518.0,59.9153,60.0197,59.8718,59.9762,20518.0
2020-05-26 11:35:00,68.94,69.0,68.92,68.96,17398.0,59.9675,60.0197,59.9501,59.9849,17398.0
2020-05-26 11:40:00,68.97,69.0,68.89,68.96,25035.0,59.9936,60.0197,59.924,59.9849,25035.0
2020-05-26 11:45:00,68.96,69.01,68.92,69.0,29943.0,59.9849,60.0284,59.9501,60.0197,29943.0
2020-05-26 11:50:00,69.0,69.07,68.97,69.0,14114.0,60.0197,60.0806,59.9936,60.0197,14114.0
2020-05-26 11:55:00,68.98,69.04,68.94,69.02,19321.0,60.0023,60.0545,59.9675,60.0371,19321.0
2020-05-26 12:00:00,69.03,69.04,68.97,68.98,20081.0,60.0458,60.0545,59.9936,60.0023,20081.0
2020-05-26 12:05:00,68.98,69.04,68.96,69.01,29114.0,60.0023,60.0545,59.9849,60.0284,29114.0
2020-05-26 12:10:00,69.01,69.1,69.01,69.05,21791.0,60.0284,60.1067,60.0284,60.0632,21791.0
2020-05-26 12:15:00,69.05,69.08,68.98,68.98,24420.0,60.0632,60.0893,60.0023,60.0023,24420.0
2020-05-26 12:20:00,68.96,69.12,68.96,69.12,33294.0,59.9849,60.1241,59.9849,60.1241,33294.0
2020-05-26 12:25:00,69.12,69.15,69.06,69.07,18589.0,60.1241,60.1502,60.0719,60.0806,18589.0
2020-05-26 12:30:00,69.08,69.13,69.03,69.06,19782.0,60.0893,60.1328,60.0458,60.0719,19782.0
2020-05-26 12:35:00,69.06,69.22,69.05,69.22,16609.0,60.0719,60.2111,60.0632,60.2111,16609.0
2020-05-26 12:40:00,69.22,69.31,69.21,69.31,20879.0,60.2111,60.2894,60.2024,60.2894,20879.0
2020-05-26 12:45:00,69.3,69.38,69.29,69.38,20131.0,60.2807,60.3502,60.272,60.3502,20131.0
2020-05-26 12:50:00,69.38,69.45,69.37,69.4,24130.0,60.3502,60.4111,60.3415,60.3676,24130.0
2020-05-26 12:55:00,69.39,69.43,69.36,69.41,12350.0,60.3589,60.3937,60.3329,60.3763,12350.0
2020-05-26 13:00:00,69.42,69.43,69.29,69.39,21371.0,60.385,60.3937,60.272,60.3589,21371.0
2020-05-26 13:05:00,69.39,69.4,69.21,69.29,18498.0,60.3589,60.3676,60.2024,60.272,18498.0
2020-05-26 13:10:00,69.29,69.36,69.23,69.36,25099.0,60.272,60.3329,60.2198,60.3329,25099.0
2020-05-26 13:15:00,69.34,69.45,69.34,69.39,15343.0,60.3155,60.4111,60.3155,60.3589,15343.0
2020-05-26 13:20:00,69.4,69.42,69.36,69.36,12224.0,60.3676,60.385,60.3329,60.3329,12224.0
2020-05-26 13:25:00,69.36,69.46,69.35,69.41,12615.0,60.3329,60.4198,60.3242,60.3763,12615.0
2020-05-26 13:30:00,69.41,69.43,69.36,69.42,20022.0,60.3763,60.3937,60.3329,60.385,20022.0
2020-05-26 13:35:00,69.42,69.49,69.39,69.45,16868.0,60.385,60.4459,60.3589,60.4111,16868.0
2020-05-26 13:40:00,69.45,69.46,69.42,69.45,13409.0,60.4111,60.4198,60.385,60.4111,13409.0
2020-05-26 13:45:00,69.45,69.49,69.39,69.45,23011.0,60.4111,60.4459,60.3589,60.4111,23011.0
2020-05-26 13:50:00,69.45,69.51,69.44,69.49,18827.0,60.4111,60.4633,60.4024,60.4459,18827.0
2020-05-26 13:55:00,69.49,69.56,69.46,69.51,21405.0,60.4459,60.5068,60.4198,60.4633,21405.0
2020-05-26 14:00:00,69.5,69.55,69.41,69.44,19119.0,60.4546,60.4981,60.3763,60.4024,19119.0
2020-05-26 14:05:00,69.45,69.5,69.4,69.46,20851.0,60.4111,60.4546,60.3676,60.4198,20851.0
2020-05-26 14:10:00,69.46,69.47,69.32,69.32,13715.0,60.4198,60.4285,60.2981,60.2981,13715.0
2020-05-26 14:15:00,69.31,69.4,69.31,69.36,17433.0,60.2894,60.3676,60.2894,60.3329,17433.0
2020-05-26 14:20:00,69.37,69.46,69.37,69.4,12028.0,60.3415,60.4198,60.3415,60.3676,12028.0
2020-05-26 14:25:00,69.39,69.42,69.36,69.41,17504.0,60.3589,60.385,60.3329,60.3763,17504.0
2020-05-26 14:30:00,69.41,69.47,69.35,69.39,15001.0,60.3763,60.4285,60.3242,60.3589,15001.0
2020-05-26 14:35:00,69.38,69.41,69.34,69.37,18596.0,60.3502,60.3763,60.3155,60.3415,18596.0
2020-05-26 14:40:00,69.37,69.37,69.29,69.3,10549.0,60.3415,60.3415,60.272,60.2807,10549.0
2020-05-26 14:45:00,69.3,69.36,69.19,69.24,125687.0,60.2807,60.3329,60.185,60.2285,125687.0
2020-05-26 14:50:00,69.23,69.33,69.22,69.31,31646.0,60.2198,60.3068,60.2111,60.2894,31646.0
2020-05-26 14:55:00,69.31,69.47,69.31,69.45,19844.0,60.2894,60.4285,60.2894,60.4111,19844.0
2020-05-26 15:00:00,69.46,69.5,69.38,69.38,20521.0,60.4198,60.4546,60.3502,60.3502,20521.0
2020-05-26 15:05:00,69.39,69.44,69.36,69.43,30456.0,60.3589,60.4024,60.3329,60.3937,30456.0
2020-05-26 15:10:00,69.44,69.48,69.42,69.46,19268.0,60.4024,60.4372,60.385,60.4198,19268.0
2020-05-26 15:15:00,69.47,69.53,69.45,69.45,47857.0,60.4285,60.4807,60.4111,60.4111,47857.0
2020-05-26 15:20:00,69.46,69.55,69.45,69.53,22767.0,60.4198,60.4981,60.4111,60.4807,22767.0
2020-05-26 15:25:00,69.53,69.57,69.49,69.55,33590.0,60.4807,60.5155,60.4459,60.4981,33590.0
2020-05-26 15:30:00,69.56,69.62,69.32,69.4,75102.0,60.5068,60.559,60.2981,60.3676,75102.0
2020-05-26 15:35:00,69.4,69.56,69.37,69.46,45453.0,60.3676,60.5068,60.3415,60.4198,45453.0
2020-05-26 15:40:00,69.45,69.46,69.23,69.26,35678.0,60.4111,60.4198,60.2198,60.2459,35678.0
2020-05-26 15:45:00,69.26,69.34,69.2,69.33,48164.0,60.2459,60.3155,60.1937,60.3068,48164.0
2020-05-26 15:50:00,69.33,69.45,69.24,69.29,90820.0,60.3068,60.4111,60.2285,60.272,90820.0
2020-05-26 15:55:00,69.29,69.36,69.22,69.33,124613.0,60.272,60.3329,60.2111,60.3068,124613.0
2020-05-27 09:30:00,69.97,70.31,69.79,69.91,38549.0,60.8635,61.1592,60.7069,60.8113,38549.0
2020-05-27 09:35:00,69.98,70.03,69.73,69.91,27519.0,60.8722,60.9157,60.6547,60.8113,27519.0
2020-05-27 09:40:00,69.91,70.38,69.9,70.37,28632.0,60.8113,61.2201,60.8026,61.2114,28632.0
2020-05-27 09:45:00,70.34,70.41,70.09,70.16,28234.0,61.1853,61.2462,60.9678,61.0287,28234.0
2020-05-27 09:50:00,70.17,70.38,70.14,70.19,15310.0,61.0374,61.2201,61.0113,61.0548,15310.0
2020-05-27 09:55:00,70.2,70.31,69.86,69.92,25896.0,61.0635,61.1592,60.7678,60.82,25896.0
2020-05-27 10:00:00,69.97,70.12,69.91,69.98,24060.0,60.8635,60.9939,60.8113,60.8722,24060.0
2020-05-27 10:05:00,69.98,70.11,69.83,69.87,18028.0,60.8722,60.9852,60.7417,60.7765,18028.0
2020-05-27 10:10:00,69.86,69.9,69.75,69.88,17848.0,60.7678,60.8026,60.6721,60.7852,17848.0
2020-05-27 10:15:00,69.85,69.91,69.81,69.88,15487.0,60.7591,60.8113,60.7243,60.7852,15487.0
2020-05-27 10:20:00,69.91,69.92,69.7,69.75,11710.0,60.8113,60.82,60.6286,60.6721,11710.0
2020-05-27 10:25:00,69.74,69.78,69.6,69.77,18145.0,60.6634,60.6982,60.5416,60.6895,18145.0
2020-05-27 10:30:00,69.78,69.81,69.63,69.63,27968.0,60.6982,60.7243,60.5677,60.5677,27968.0
2020-05-27 10:35:00,69.62,69.66,69.51,69.58,16513.0,60.559,60.5938,60.4633,60.5242,16513.0
2020-05-27 10:40:00,69.59,69.59,69.28,69.36,22860.0,60.5329,60.5329,60.2633,60.3329,22860.0
2020-05-27 10:45:00,69.36,69.4,69.16,69.17,34850.0,60.3329,60.3676,60.1589,60.1676,34850.0
2020-05-27 10:50:00,69.18,69.4,69.16,69.37,22082.0,60.1763,60.3676,60.1589,60.3415,22082.0
2020-05-27 10:55:00,69.37,69.6,69.34,69.6,16266.0,60.3415,60.5416,60.3155,60.5416,16266.0
2020-05-27 11:00:00,69.58,69.58,69.35,69.51,17980.0,60.5242,60.5242,60.3242,60.4633,17980.0
2020-05-27 11:05:00,69.49,69.61,69.49,69.55,10479.0,60.4459,60.5503,60.4459,60.4981,10479.0
2020-05-27 11:10:00,69.52,69.65,69.51,69.55,15184.0,60.472,60.5851,60.4633,60.4981,15184.0
2020-05-27 11:15:00,69.51,69.57,69.42,69.51,13052.0,60.4633,60.5155,60.385,60.4633,13052.0
2020-05-27 11:20:00,69.49,69.6,69.46,69.52,18995.0,60.4459,60.5416,60.4198,60.472,18995.0
2020-05-27 11:25:00,69.54,69.64,69.53,69.63,13659.0,60.4894,60.5764,60.4807,60.5677,13659.0
2020-05-27 11:30:00,69.63,69.7,69.61,69.61,8738.0,60.5677,60.6286,60.5503,60.5503,8738.0
2020-05-27 11:35:00,69.6,69.65,69.18,69.44,21486.0,60.5416,60.5851,60.1763,60.4024,21486.0
2020-05-27 11:40:00,69.44,69.5,69.39,69.4,12875.0,60.4024,60.4546,60.3589,60.3676,12875.0
2020-05-27 11:45:00,69.41,69.64,69.4,69.63,11175.0,60.3763,60.5764,60.3676,60.5677,11175.0
2020-05-27 11:50:00,69.63,69.72,69.63,69.71,15314.0,60.5677,60.646,60.5677,60.6373,15314.0
2020-05-27 11:55:00,69.72,69.79,69.69,69.77,15627.0,60.646,60.7069,60.6199,60.6895,15627.0
2020-05-27 12:00:00,69.77,69.82,69.64,69.68,44515.0,60.6895,60.733,60.5764,60.6112,44515.0
2020-05-27 12:05:00,69.68,69.74,69.63,69.71,12963.0,60.6112,60.6634,60.5677,60.6373,12963.0
2020-05-27 12:10:00,69.7,69.74,69.62,69.67,11296.0,60.6286,60.6634,60.559,60.6025,11296.0
2020-05-27 12:15:00,69.68,69.81,69.67,69.73,10173.0,60.6112,60.7243,60.6025,60.6547,10173.0
2020-05-27 12:20:00,69.73,69.75,69.67,69.68,7531.0,60.6547,60.6721,60.6025,60.6112,7531.0
2020-05-27 12:25:00,69.7,69.84,69.62,69.78,15014.0,60.6286,60.7504,60.559,60.6982,15014.0
2020-05-27 12:30:00,69.82,69.92,69.73,69.92,12760.0,60.733,60.82,60.6547,60.82,12760.0
2020-05-27 12:35:00,69.91,69.92,69.83,69.89,7960.0,60.8113,60.82,60.7417,60.7939,7960.0
2020-05-27 12:40:00,69.89,69.94,69.86,69.9,7584.0,60.7939,60.8374,60.7678,60.8026,7584.0
2020-05-27 12:45:00,69.92,70.04,69.91,70.0,6169.0,60.82,60.9243,60.8113,60.8896,6169.0
2020-05-27 12:50:00,70.0,70.1,69.97,70.08,8951.0,60.8896,60.9765,60.8635,60.9591,8951.0
2020-05-27 12:55:00,70.06,70.08,70.0,70.0,6785.0,60.9417,60.9591,60.8896,60.8896,6785.0
2020-05-27 13:00:00,70.0,70.19,69.84,70.18,19295.0,60.8896,61.0548,60.7504,61.0461,19295.0
2020-05-27 13:05:00,70.17,70.24,70.12,70.18,16317.0,61.0374,61.0983,60.9939,61.0461,16317.0
2020-05-27 13:10:00,70.2,70.24,70.15,70.2,9762.0,61.0635,61.0983,61.02,61.0635,9762.0
2020-05-27 13:15:00,70.19,70.2,70.11,70.13,7761.0,61.0548,61.0635,60.9852,61.0026,7761.0
2020-05-27 13:20:00,70.13,70.18,69.98,70.0,12329.0,61.0026,61.0461,60.8722,60.8896,12329.0
2020-05-27 13:25:00,69.98,70.02,69.91,69.98,10377.0,60.8722,60.907,60.8113,60.8722,10377.0
2020-05-27 13:30:00,69.97,69.97,69.79,69.82,22424.0,60.8635,60.8635,60.7069,60.733,22424.0
2020-05-27 13:35:00,69.82,69.94,69.82,69.93,8190.0,60.733,60.8374,60.733,60.8287,8190.0
2020-05-27 13:40:00,69.95,69.97,69.83,69.87,7553.0,60.8461,60.8635,60.7417,60.7765,7553.0
2020-05-27 13:45:00,69.86,69.93,69.83,69.9,6393.0,60.7678,60.8287,60.7417,60.8026,6393.0
2020-05-27 13:50:00,69.88,69.97,69.83,69.95,9109.0,60.7852,60.8635,60.7417,60.8461,9109.0
2020-05-27 13:55:00,69.94,69.97,69.91,69.93,4752.0,60.8374,60.8635,60.8113,60.8287,4752.0
2020-05-27 14:00:00,69.95,70.16,69.94,70.15,11866.0,60.8461,61.0287,60.8374,61.02,11866.0
2020-05-27 14:05:00,70.14,70.16,70.09,70.11,6968.0,61.0113,61.0287,60.9678,60.9852,6968.0
2020-05-27 14:10:00,70.11,70.21,70.11,70.15,12255.0,60.9852,61.0722,60.9852,61.02,12255.0
2020-05-27 14:15:00,70.14,70.23,70.11,70.17,12148.0,61.0113,61.0896,60.9852,61.0374,12148.0
2020-05-27 14:20:00,70.17,70.22,70.16,70.19,13327.0,61.0374,61.0809,61.0287,61.0548,13327.0
2020-05-27 14:25:00,70.18,70.2,70.13,70.16,13184.0,61.0461,61.0635,61.0026,61.0287,13184.0
2020-05-27 14:30:00,70.16,70.16,70.08,70.15,16557.0,61.0287,61.0287,60.9591,61.02,16557.0
2020-05-27 14:35:00,70.16,70.16,70.11,70.14,11470.0,61.0287,61.0287,60.9852,61.0113,11470.0
2020-05-27 14:40:00,70.13,70.21,70.1,70.19,40029.0,61.0026,61.0722,60.9765,61.0548,40029.0
2020-05-27 14:45:00,70.2,70.24,70.16,70.23,23353.0,61.0635,61.0983,61.0287,61.0896,23353.0
2020-05-27 14:50:00,70.24,70.47,70.24,70.47,26971.0,61.0983,61.2984,61.0983,61.2984,26971.0
2020-05-27 14:55:00,70.47,70.47,70.41,70.45,14848.0,61.2984,61.2984,61.2462,61.281,14848.0
2020-05-27 15:00:00,70.46,70.5,70.42,70.45,24394.0,61.2897,61.3245,61.2549,61.281,24394.0
2020-05-27 15:05:00,70.46,70.54,70.44,70.52,16512.0,61.2897,61.3593,61.2723,61.3419,16512.0
2020-05-27 15:10:00,70.52,70.61,70.5,70.58,13368.0,61.3419,61.4202,61.3245,61.3941,13368.0
2020-05-27 15:15:00,70.58,70.58,70.51,70.55,15872.0,61.3941,61.3941,61.3332,61.368,15872.0
2020-05-27 15:20:00,70.55,70.57,70.5,70.56,23977.0,61.368,61.3854,61.3245,61.3767,23977.0
2020-05-27 15:25:00,70.56,70.57,70.52,70.56,23342.0,61.3767,61.3854,61.3419,61.3767,23342.0
2020-05-27 15:30:00,70.56,70.61,70.53,70.56,29185.0,61.3767,61.4202,61.3506,61.3767,29185.0
2020-05-27 15:35:00,70.56,70.71,70.55,70.68,28265.0,61.3767,61.5071,61.368,61.4811,28265.0
2020-05-27 15:40:00,70.68,70.82,70.66,70.8,26853.0,61.4811,61.6028,61.4637,61.5854,26853.0
2020-05-27 15:45:00,70.8,70.92,70.8,70.92,30582.0,61.5854,61.6898,61.5854,61.6898,30582.0
2020-05-27 15:50:00,70.92,71.0,70.82,70.84,59457.0,61.6898,61.7594,61.6028,61.6202,59457.0
2020-05-27 15:55:00,70.83,71.09,70.81,71.06,96107.0,61.6115,61.8377,61.5941,61.8116,96107.0
2020-05-28 09:30:00,71.75,72.0,71.61,71.89,64630.0,62.4118,62.6293,62.29,62.5336,64630.0
2020-05-28 09:35:00,71.91,72.1,71.4,71.4,34167.0,62.551,62.7162,62.1073,62.1073,34167.0
2020-05-28 09:40:00,71.44,71.7,71.42,71.68,15442.0,62.1421,62.3683,62.1247,62.3509,15442.0
2020-05-28 09:45:00,71.66,71.67,71.27,71.28,26580.0,62.3335,62.3422,61.9943,62.003,26580.0
2020-05-28 09:50:00,71.28,71.6,71.28,71.6,11772.0,62.003,62.2813,62.003,62.2813,11772.0
2020-05-28 09:55:00,71.58,71.69,71.5,71.69,11909.0,62.2639,62.3596,62.1943,62.3596,11909.0
2020-05-28 10:00:00,71.68,71.68,71.56,71.66,16824.0,62.3509,62.3509,62.2465,62.3335,16824.0
2020-05-28 10:05:00,71.66,71.85,71.63,71.81,16586.0,62.3335,62.4988,62.3074,62.464,16586.0
2020-05-28 10:10:00,71.8,71.94,71.7,71.72,13941.0,62.4553,62.5771,62.3683,62.3857,13941.0
2020-05-28 10:15:00,71.72,71.72,71.31,71.43,22789.0,62.3857,62.3857,62.0291,62.1334,22789.0
2020-05-28 10:20:00,71.43,71.55,71.42,71.5,9682.0,62.1334,62.2378,62.1247,62.1943,9682.0
2020-05-28 10:25:00,71.48,71.61,71.41,71.48,9692.0,62.1769,62.29,62.116,62.1769,9692.0
2020-05-28 10:30:00,71.5,71.53,71.35,71.46,11466.0,62.1943,62.2204,62.0639,62.1595,11466.0
2020-05-28 10:35:00,71.47,71.58,71.44,71.56,7295.0,62.1682,62.2639,62.1421,62.2465,7295.0
2020-05-28 10:40:00,71.56,71.63,71.56,71.61,8583.0,62.2465,62.3074,62.2465,62.29,8583.0
2020-05-28 10:45:00,71.63,71.76,71.63,71.75,9592.0,62.3074,62.4205,62.3074,62.4118,9592.0
2020-05-28 10:50:00,71.72,71.82,71.7,71.8,9829.0,62.3857,62.4727,62.3683,62.4553,9829.0
2020-05-28 10:55:00,71.8,71.96,71.78,71.91,25221.0,62.4553,62.5945,62.4379,62.551,25221.0
2020-05-28 11:00:00,71.91,72.01,71.88,71.94,18017.0,62.551,62.638,62.5249,62.5771,18017.0
2020-05-28 11:05:00,71.95,72.13,71.95,71.99,21537.0,62.5858,62.7423,62.5858,62.6206,21537.0
2020-05-28 11:10:00,71.92,72.1,71.91,72.08,18794.0,62.5597,62.7162,62.551,62.6988,18794.0
2020-05-28 11:15:00,72.09,72.15,72.07,72.13,12914.0,62.7075,62.7597,62.6901,62.7423,12914.0
2020-05-28 11:20:00,72.12,72.14,71.78,71.8,21622.0,62.7336,62.751,62.4379,62.4553,21622.0
2020-05-28 11:25:00,71.8,71.86,71.72,71.86,16170.0,62.4553,62.5075,62.3857,62.5075,16170.0
2020-05-28 11:30:00,71.88,71.93,71.84,71.92,24351.0,62.5249,62.5684,62.4901,62.5597,24351.0
2020-05-28 11:35:00,71.91,72.14,71.91,72.12,23364.0,62.551,62.751,62.551,62.7336,23364.0
2020-05-28 11:40:00,72.1,72.18,72.03,72.17,21315.0,62.7162,62.7858,62.6554,62.7771,21315.0
2020-05-28 11:45:00,72.2,72.23,72.15,72.2,10759.0,62.8032,62.8293,62.7597,62.8032,10759.0
2020-05-28 11:50:00,72.24,72.28,72.14,72.14,12931.0,62.838,62.8728,62.751,62.751,12931.0
2020-05-28 11:55:00,72.16,72.37,72.13,72.35,14047.0,62.7684,62.9511,62.7423,62.9337,14047.0
2020-05-28 12:00:00,72.36,72.42,72.28,72.33,15626.0,62.9424,62.9946,62.8728,62.9163,15626.0
2020-05-28 12:05:00,72.34,72.45,72.32,72.39,13800.0,62.925,63.0207,62.9076,62.9685,13800.0
2020-05-28 12:10:00,72.38,72.41,72.24,72.24,14058.0,62.9598,62.9859,62.838,62.838,14058.0
2020-05-28 12:15:00,72.24,72.39,72.2,72.36,16577.0,62.838,62.9685,62.8032,62.9424,16577.0
2020-05-28 12:20:00,72.35,72.4,72.3,72.38,11181.0,62.9337,62.9772,62.8902,62.9598,11181.0
2020-05-28 12:25:00,72.38,72.44,72.21,72.31,13235.0,62.9598,63.012,62.8119,62.8989,13235.0
2020-05-28 12:30:00,72.32,72.38,72.25,72.38,12043.0,62.9076,62.9598,62.8467,62.9598,12043.0
2020-05-28 12:35:00,72.34,72.52,72.33,72.52,11295.0,62.925,63.0816,62.9163,63.0816,11295.0
2020-05-28 12:40:00,72.5,72.67,72.5,72.61,13602.0,63.0642,63.2121,63.0642,63.1599,13602.0
2020-05-28 12:45:00,72.6,72.62,72.52,72.62,7643.0,63.1512,63.1686,63.0816,63.1686,7643.0
2020-05-28 12:50:00,72.6,72.63,72.54,72.6,9426.0,63.1512,63.1773,63.099,63.1512,9426.0
2020-05-28 12:55:00,72.62,72.65,72.56,72.61,9818.0,63.1686,63.1947,63.1164,63.1599,9818.0
2020-05-28 13:00:00,72.62,72.66,72.59,72.64,11081.0,63.1686,63.2034,63.1425,63.186,11081.0
2020-05-28 13:05:00,72.63,72.63,72.53,72.54,8310.0,63.1773,63.1773,63.0903,63.099,8310.0
2020-05-28 13:10:00,72.53,72.68,72.51,72.65,12674.0,63.0903,63.2208,63.0729,63.1947,12674.0
2020-05-28 13:15:00,72.65,72.65,72.54,72.56,20711.0,63.1947,63.1947,63.099,63.1164,20711.0
2020-05-28 13:20:00,72.57,72.67,72.55,72.67,11717.0,63.1251,63.2121,63.1077,63.2121,11717.0
2020-05-28 13:25:00,72.67,72.78,72.67,72.75,9867.0,63.2121,63.3077,63.2121,63.2816,9867.0
2020-05-28 13:30:00,72.76,72.77,72.69,72.73,8166.0,63.2903,63.299,63.2295,63.2642,8166.0
2020-05-28 13:35:00,72.71,72.84,72.68,72.84,17045.0,63.2469,63.3599,63.2208,63.3599,17045.0
2020-05-28 13:40:00,72.84,72.91,72.84,72.87,14692.0,63.3599,63.4208,63.3599,63.386,14692.0
2020-05-28 13:45:00,72.89,72.9,72.75,72.77,12859.0,63.4034,63.4121,63.2816,63.299,12859.0
2020-05-28 13:50:00,72.77,72.77,72.63,72.75,13395.0,63.299,63.299,63.1773,63.2816,13395.0
2020-05-28 13:55:00,72.76,72.83,72.67,72.72,11410.0,63.2903,63.3512,63.2121,63.2555,11410.0
2020-05-28 14:00:00,72.73,72.76,72.64,72.65,10709.0,63.2642,63.2903,63.186,63.1947,10709.0
2020-05-28 14:05:00,72.64,72.72,72.64,72.66,11975.0,63.186,63.2555,63.186,63.2034,11975.0
2020-05-28 14:10:00,72.66,72.73,72.63,72.73,24368.0,63.2034,63.2642,63.1773,63.2642,24368.0
2020-05-28 14:15:00,72.71,72.84,72.71,72.84,10272.0,63.2469,63.3599,63.2469,63.3599,10272.0
2020-05-28 14:20:00,72.84,72.9,72.83,72.85,12956.0,63.3599,63.4121,63.3512,63.3686,12956.0
2020-05-28 14:25:00,72.82,72.85,72.7,72.77,13943.0,63.3425,63.3686,63.2382,63.299,13943.0
2020-05-28 14:30:00,72.76,72.82,72.62,72.7,14503.0,63.2903,63.3425,63.1686,63.2382,14503.0
2020-05-28 14:35:00,72.7,72.74,72.59,72.6,16322.0,63.2382,63.2729,63.1425,63.1512,16322.0
2020-05-28 14:40:00,72.61,72.62,72.52,72.55,12618.0,63.1599,63.1686,63.0816,63.1077,12618.0
2020-05-28 14:45:00,72.56,72.59,72.53,72.57,13146.0,63.1164,63.1425,63.0903,63.1251,13146.0
2020-05-28 14:50:00,72.58,72.63,72.54,72.58,22453.0,63.1338,63.1773,63.099,63.1338,22453.0
2020-05-28 14:55:00,72.59,72.71,72.56,72.69,20036.0,63.1425,63.2469,63.1164,63.2295,20036.0
2020-05-28 15:00:00,72.68,72.88,72.67,72.85,16917.0,63.2208,63.3947,63.2121,63.3686,16917.0
2020-05-28 15:05:00,72.87,72.88,72.76,72.76,14298.0,63.386,63.3947,63.2903,63.2903,14298.0
2020-05-28 15:10:00,72.76,73.0,72.71,73.0,12407.0,63.2903,63.4991,63.2469,63.4991,12407.0
2020-05-28 15:15:00,72.98,72.99,72.46,72.47,77021.0,63.4817,63.4904,63.0294,63.0381,77021.0
2020-05-28 15:20:00,72.48,72.56,72.45,72.53,72837.0,63.0468,63.1164,63.0207,63.0903,72837.0
2020-05-28 15:25:00,72.52,72.59,72.4,72.4,39749.0,63.0816,63.1425,62.9772,62.9772,39749.0
2020-05-28 15:30:00,72.39,72.48,72.24,72.3,51085.0,62.9685,63.0468,62.838,62.8902,51085.0
2020-05-28 15:35:00,72.31,72.41,72.22,72.39,36472.0,62.8989,62.9859,62.8206,62.9685,36472.0
2020-05-28 15:40:00,72.38,72.38,72.27,72.35,57173.0,62.9598,62.9598,62.8641,62.9337,57173.0
2020-05-28 15:45:00,72.34,72.39,72.12,72.14,83357.0,62.925,62.9685,62.7336,62.751,83357.0
2020-05-28 15:50:00,72.14,72.14,71.83,72.05,138483.0,62.751,62.751,62.4814,62.6727,138483.0
2020-05-28 15:55:00,72.08,72.3,72.07,72.08,268126.0,62.6988,62.8902,62.6901,62.6988,268126.0
2020-05-29 09:30:00,71.87,72.04,71.55,71.81,32033.0,62.5162,62.6641,62.2378,62.464,32033.0
2020-05-29 09:35:00,71.78,71.82,71.56,71.77,21416.0,62.4379,62.4727,62.2465,62.4292,21416.0
2020-05-29 09:40:00,71.7,71.78,71.54,71.7,67826.0,62.3683,62.4379,62.2291,62.3683,67826.0
2020-05-29 09:45:00,71.64,71.78,71.61,71.62,22173.0,62.3161,62.4379,62.29,62.2987,22173.0
2020-05-29 09:50:00,71.6,71.69,71.32,71.45,37858.0,62.2813,62.3596,62.0378,62.1508,37858.0
2020-05-29 09:55:00,71.45,71.51,71.32,71.36,37709.0,62.1508,62.203,62.0378,62.0726,37709.0
2020-05-29 10:00:00,71.36,71.56,71.25,71.28,28860.0,62.0726,62.2465,61.9769,62.003,28860.0
2020-05-29 10:05:00,71.39,71.45,71.13,71.19,32522.0,62.0986,62.1508,61.8725,61.9247,32522.0
2020-05-29 10:10:00,71.19,71.33,71.15,71.3,25584.0,61.9247,62.0465,61.8899,62.0204,25584.0
2020-05-29 10:15:00,71.31,71.35,71.22,71.28,19304.0,62.0291,62.0639,61.9508,62.003,19304.0
2020-05-29 10:20:00,71.28,71.33,71.15,71.31,20736.0,62.003,62.0465,61.8899,62.0291,20736.0
2020-05-29 10:25:00,71.3,71.34,71.1,71.19,21220.0,62.0204,62.0552,61.8464,61.9247,21220.0
2020-05-29 10:30:00,71.21,71.37,71.21,71.37,11687.0,61.9421,62.0813,61.9421,62.0813,11687.0
2020-05-29 10:35:00,71.37,71.37,71.22,71.28,16295.0,62.0813,62.0813,61.9508,62.003,16295.0
2020-05-29 10:40:00,71.24,71.29,71.13,71.25,54682.0,61.9682,62.0117,61.8725,61.9769,54682.0
2020-05-29 10:45:00,71.25,71.3,71.05,71.05,18487.0,61.9769,62.0204,61.8029,61.8029,18487.0
2020-05-29 10:50:00,71.07,71.08,70.76,70.78,10603.0,61.8203,61.829,61.5506,61.568,10603.0
2020-05-29 10:55:00,70.8,71.06,70.76,71.0,15717.0,61.5854,61.8116,61.5506,61.7594,15717.0
2020-05-29 11:00:00,71.01,71.07,70.73,70.85,18100.0,61.7681,61.8203,61.5245,61.6289,18100.0
2020-05-29 11:05:00,70.85,71.03,70.82,70.97,8460.0,61.6289,61.7855,61.6028,61.7333,8460.0
2020-05-29 11:10:00,70.97,71.15,70.97,71.15,12472.0,61.7333,61.8899,61.7333,61.8899,12472.0
2020-05-29 11:15:00,71.17,71.18,71.05,71.16,19524.0,61.9073,61.916,61.8029,61.8986,19524.0
2020-05-29 11:20:00,71.17,71.39,71.16,71.26,19439.0,61.9073,62.0986,61.8986,61.9856,19439.0
2020-05-29 11:25:00,71.27,71.39,71.22,71.3,19144.0,61.9943,62.0986,61.9508,62.0204,19144.0
2020-05-29 11:30:00,71.28,71.34,71.22,71.28,17811.0,62.003,62.0552,61.9508,62.003,17811.0
2020-05-29 11:35:00,71.29,71.43,71.25,71.34,10780.0,62.0117,62.1334,61.9769,62.0552,10780.0
2020-05-29 11:40:00,71.38,71.38,71.29,71.3,8427.0,62.0899,62.0899,62.0117,62.0204,8427.0
2020-05-29 11:45:00,71.31,71.55,71.29,71.55,14704.0,62.0291,62.2378,62.0117,62.2378,14704.0
2020-05-29 11:50:00,71.55,71.56,71.47,71.49,9504.0,62.2378,62.2465,62.1682,62.1856,9504.0
2020-05-29 11:55:00,71.49,71.53,71.45,71.47,8007.0,62.1856,62.2204,62.1508,62.1682,8007.0
2020-05-29 12:00:00,71.45,71.5,71.36,71.36,10396.0,62.1508,62.1943,62.0726,62.0726,10396.0
2020-05-29 12:05:00,71.39,71.4,71.18,71.18,11249.0,62.0986,62.1073,61.916,61.916,11249.0
2020-05-29 12:10:00,71.18,71.29,71.18,71.25,15447.0,61.916,62.0117,61.916,61.9769,15447.0
2020-05-29 12:15:00,71.25,71.27,71.18,71.21,26752.0,61.9769,61.9943,61.916,61.9421,26752.0
2020-05-29 12:20:00,71.21,71.21,71.06,71.15,12911.0,61.9421,61.9421,61.8116,61.8899,12911.0
2020-05-29 12:25:00,71.15,71.19,71.12,71.19,15379.0,61.8899,61.9247,61.8638,61.9247,15379.0
2020-05-29 12:30:00,71.18,71.18,70.95,70.98,25638.0,61.916,61.916,61.7159,61.742,25638.0
2020-05-29 12:35:00,70.98,71.2,70.97,71.19,10536.0,61.742,61.9334,61.7333,61.9247,10536.0
2020-05-29 12:40:00,71.2,71.23,71.08,71.11,7305.0,61.9334,61.9595,61.829,61.8551,7305.0
2020-05-29 12:45:00,71.11,71.15,71.04,71.04,6501.0,61.8551,61.8899,61.7942,61.7942,6501.0
2020-05-29 12:50:00,71.06,71.06,70.73,70.95,23298.0,61.8116,61.8116,61.5245,61.7159,23298.0
2020-05-29 12:55:00,70.88,71.44,70.88,71.28,18744.0,61.655,62.1421,61.655,62.003,18744.0
2020-05-29 13:00:00,71.28,71.36,71.2,71.21,8039.0,62.003,62.0726,61.9334,61.9421,8039.0
2020-05-29 13:05:00,71.22,71.31,71.2,71.28,7300.0,61.9508,62.0291,61.9334,62.003,7300.0
2020-05-29 13:10:00,71.28,71.4,71.26,71.36,6968.0,62.003,62.1073,61.9856,62.0726,6968.0
2020-05-29 13:15:00,71.35,71.4,71.22,71.28,7798.0,62.0639,62.1073,61.9508,62.003,7798.0
2020-05-29 13:20:00,71.29,71.31,71.23,71.23,4552.0,62.0117,62.0291,61.9595,61.9595,4552.0
2020-05-29 13:25:00,71.25,71.28,71.19,71.2,5393.0,61.9769,62.003,61.9247,61.9334,5393.0
2020-05-29 13:30:00,71.2,71.26,71.19,71.23,6953.0,61.9334,61.9856,61.9247,61.9595,6953.0
2020-05-29 13:35:00,71.22,71.24,71.15,71.17,9088.0,61.9508,61.9682,61.8899,61.9073,9088.0
2020-05-29 13:40:00,71.18,71.21,71.11,71.11,9053.0,61.916,61.9421,61.8551,61.8551,9053.0
2020-05-29 13:45:00,71.1,71.18,71.04,71.17,10696.0,61.8464,61.916,61.7942,61.9073,10696.0
2020-05-29 13:50:00,71.17,71.18,71.09,71.17,8062.0,61.9073,61.916,61.8377,61.9073,8062.0
2020-05-29 13:55:00,71.19,71.21,71.16,71.2,9049.0,61.9247,61.9421,61.8986,61.9334,9049.0
2020-05-29 14:00:00,71.2,71.32,71.18,71.2,10723.0,61.9334,62.0378,61.916,61.9334,10723.0
2020-05-29 14:05:00,71.18,71.63,71.16,71.61,49828.0,61.916,62.3074,61.8986,62.29,49828.0
2020-05-29 14:10:00,71.6,71.71,71.5,71.55,14437.0,62.2813,62.377,62.1943,62.2378,14437.0
2020-05-29 14:15:00,71.58,71.71,71.54,71.69,16278.0,62.2639,62.377,62.2291,62.3596,16278.0
2020-05-29 14:20:00,71.69,71.82,71.69,71.78,26537.0,62.3596,62.4727,62.3596,62.4379,26537.0
2020-05-29 14:25:00,71.8,71.93,71.75,71.83,9349.0,62.4553,62.5684,62.4118,62.4814,9349.0
2020-05-29 14:30:00,71.83,71.88,71.74,71.79,10195.0,62.4814,62.5249,62.4031,62.4466,10195.0
2020-05-29 14:35:00,71.79,71.83,71.72,71.73,13985.0,62.4466,62.4814,62.3857,62.3944,13985.0
2020-05-29 14:40:00,71.72,71.78,71.6,71.61,11430.0,62.3857,62.4379,62.2813,62.29,11430.0
2020-05-29 14:45:00,71.61,71.67,71.47,71.51,18488.0,62.29,62.3422,62.1682,62.203,18488.0
2020-05-29 14:50:00,71.51,71.54,71.18,71.45,87347.0,62.203,62.2291,61.916,62.1508,87347.0
2020-05-29 14:55:00,71.45,72.1,71.37,72.08,34048.0,62.1508,62.7162,62.0813,62.6988,34048.0
2020-05-29 15:00:00,72.11,72.36,72.11,72.27,30421.0,62.7249,62.9424,62.7249,62.8641,30421.0
2020-05-29 15:05:00,72.24,72.24,72.06,72.09,13553.0,62.838,62.838,62.6814,62.7075,13553.0
2020-05-29 15:10:00,72.11,72.17,71.95,71.98,12090.0,62.7249,62.7771,62.5858,62.6119,12090.0
2020-05-29 15:15:00,71.97,72.04,71.87,72.03,19792.0,62.6032,62.6641,62.5162,62.6554,19792.0
2020-05-29 15:20:00,72.03,72.15,71.97,72.13,19623.0,62.6554,62.7597,62.6032,62.7423,19623.0
2020-05-29 15:25:00,72.12,72.12,71.94,72.02,25785.0,62.7336,62.7336,62.5771,62.6467,25785.0
2020-05-29 15:30:00,72.01,72.14,71.98,72.02,30310.0,62.638,62.751,62.6119,62.6467,30310.0
2020-05-29 15:35:00,72.01,72.15,72.01,72.12,40054.0,62.638,62.7597,62.638,62.7336,40054.0
2020-05-29 15:40:00,72.09,72.15,72.04,72.1,43903.0,62.7075,62.7597,62.6641,62.7162,43903.0
2020-05-29 15:45:00,72.09,72.12,71.94,72.0,54281.0,62.7075,62.7336,62.5771,62.6293,54281.0
2020-05-29 15:50:00,72.0,72.48,72.0,72.43,89033.0,62.6293,63.0468,62.6293,63.0033,89033.0
2020-05-29 15:55:00,72.41,72.6,72.27,72.3,159360.0,62.9859,63.1512,62.8641,62.8902,159360.0
2020-06-01 09:30:00,72.09,72.51,72.07,72.23,36360.0,62.7075,63.0729,62.6901,62.8293,36360.0
2020-06-01 09:35:00,72.27,72.27,71.91,72.0,9216.0,62.8641,62.8641,62.551,62.6293,9216.0
2020-06-01 09:40:00,71.99,72.16,71.93,71.93,18405.0,62.6206,62.7684,62.5684,62.5684,18405.0
2020-06-01 09:45:00,71.94,72.09,71.9,72.05,18813.0,62.5771,62.7075,62.5423,62.6727,18813.0
2020-06-01 09:50:00,72.07,72.23,72.03,72.06,12230.0,62.6901,62.8293,62.6554,62.6814,12230.0
2020-06-01 09:55:00,72.07,72.07,71.97,72.02,6225.0,62.6901,62.6901,62.6032,62.6467,6225.0
2020-06-01 10:00:00,72.01,72.15,71.83,71.9,17114.0,62.638,62.7597,62.4814,62.5423,17114.0
2020-06-01 10:05:00,71.89,72.17,71.88,72.12,16907.0,62.5336,62.7771,62.5249,62.7336,16907.0
2020-06-01 10:10:00,72.12,72.29,72.09,72.22,19818.0,62.7336,62.8815,62.7075,62.8206,19818.0
2020-06-01 10:15:00,72.18,72.32,72.15,72.24,15969.0,62.7858,62.9076,62.7597,62.838,15969.0
2020-06-01 10:20:00,72.21,72.29,72.19,72.27,17640.0,62.8119,62.8815,62.7945,62.8641,17640.0
2020-06-01 10:25:00,72.27,72.37,72.25,72.37,11240.0,62.8641,62.9511,62.8467,62.9511,11240.0
2020-06-01 10:30:00,72.37,72.41,72.35,72.36,9832.0,62.9511,62.9859,62.9337,62.9424,9832.0
2020-06-01 10:35:00,72.38,72.42,72.33,72.38,7558.0,62.9598,62.9946,62.9163,62.9598,7558.0
2020-06-01 10:40:00,72.38,72.43,72.31,72.43,9121.0,62.9598,63.0033,62.8989,63.0033,9121.0
2020-06-01 10:45:00,72.45,72.47,72.4,72.46,7040.0,63.0207,63.0381,62.9772,63.0294,7040.0
2020-06-01 10:50:00,72.47,72.57,72.44,72.48,10096.0,63.0381,63.1251,63.012,63.0468,10096.0
2020-06-01 10:55:00,72.48,72.52,72.43,72.44,4052.0,63.0468,63.0816,63.0033,63.012,4052.0
2020-06-01 11:00:00,72.46,72.47,72.27,72.27,12048.0,63.0294,63.0381,62.8641,62.8641,12048.0
2020-06-01 11:05:00,72.29,72.31,72.17,72.17,25227.0,62.8815,62.8989,62.7771,62.7771,25227.0
2020-06-01 11:10:00,72.18,72.32,72.12,72.32,30303.0,62.7858,62.9076,62.7336,62.9076,30303.0
2020-06-01 11:15:00,72.32,72.39,72.28,72.32,7854.0,62.9076,62.9685,62.8728,62.9076,7854.0
2020-06-01 11:20:00,72.34,72.36,72.27,72.28,7538.0,62.925,62.9424,62.8641,62.8728,7538.0
2020-06-01 11:25:00,72.29,72.35,72.26,72.34,5956.0,62.8815,62.9337,62.8554,62.925,5956.0
2020-06-01 11:30:00,72.33,72.4,72.32,72.34,11934.0,62.9163,62.9772,62.9076,62.925,11934.0
2020-06-01 11:35:00,72.36,72.39,72.3,72.39,4713.0,62.9424,62.9685,62.8902,62.9685,4713.0
2020-06-01 11:40:00,72.39,72.45,72.38,72.42,6295.0,62.9685,63.0207,62.9598,62.9946,6295.0
2020-06-01 11:45:00,72.42,72.48,72.38,72.48,7469.0,62.9946,63.0468,62.9598,63.0468,7469.0
2020-06-01 11:50:00,72.47,72.49,72.41,72.45,5108.0,63.0381,63.0555,62.9859,63.0207,5108.0
2020-06-01 11:55:00,72.43,72.44,72.39,72.42,4715.0,63.0033,63.012,62.9685,62.9946,4715.0
2020-06-01 12:00:00,72.41,72.46,72.34,72.44,4002.0,62.9859,63.0294,62.925,63.012,4002.0
2020-06-01 12:05:00,72.46,72.51,72.44,72.47,7913.0,63.0294,63.0729,63.012,63.0381,7913.0
2020-06-01 12:10:00,72.49,72.53,72.47,72.48,4434.0,63.0555,63.0903,63.0381,63.0468,4434.0
2020-06-01 12:15:00,72.48,72.55,72.46,72.55,6629.0,63.0468,63.1077,63.0294,63.1077,6629.0
2020-06-01 12:20:00,72.54,72.61,72.53,72.6,13072.0,63.099,63.1599,63.0903,63.1512,13072.0
2020-06-01 12:25:00,72.58,72.65,72.58,72.6,6912.0,63.1338,63.1947,63.1338,63.1512,6912.0
2020-06-01 12:30:00,72.61,72.73,72.61,72.73,5866.0,63.1599,63.2642,63.1599,63.2642,5866.0
2020-06-01 12:35:00,72.73,72.73,72.62,72.65,8932.0,63.2642,63.2642,63.1686,63.1947,8932.0
2020-06-01 12:40:00,72.67,72.68,72.64,72.66,7179.0,63.2121,63.2208,63.186,63.2034,7179.0
2020-06-01 12:45:00,72.65,72.79,72.65,72.77,10631.0,63.1947,63.3164,63.1947,63.299,10631.0
2020-06-01 12:50:00,72.76,72.77,72.67,72.69,19325.0,63.2903,63.299,63.2121,63.2295,19325.0
2020-06-01 12:55:00,72.69,72.7,72.61,72.61,11511.0,63.2295,63.2382,63.1599,63.1599,11511.0
2020-06-01 13:00:00,72.63,72.78,72.63,72.77,5107.0,63.1773,63.3077,63.1773,63.299,5107.0
2020-06-01 13:05:00,72.76,72.8,72.75,72.76,5410.0,63.2903,63.3251,63.2816,63.2903,5410.0
2020-06-01 13:10:00,72.75,72.81,72.74,72.77,6681.0,63.2816,63.3338,63.2729,63.299,6681.0
2020-06-01 13:15:00,72.77,72.79,72.74,72.77,3604.0,63.299,63.3164,63.2729,63.299,3604.0
2020-06-01 13:20:00,72.77,72.8,72.75,72.76,4126.0,63.299,63.3251,63.2816,63.2903,4126.0
2020-06-01 13:25:00,72.76,72.82,72.76,72.81,5492.0,63.2903,63.3425,63.2903,63.3338,5492.0
2020-06-01 13:30:00,72.81,72.81,72.76,72.79,6118.0,63.3338,63.3338,63.2903,63.3164,6118.0
2020-06-01 13:35:00,72.8,72.85,72.76,72.83,7299.0,63.3251,63.3686,63.2903,63.3512,7299.0
2020-06-01 13:40:00,72.8,72.83,72.79,72.83,6621.0,63.3251,63.3512,63.3164,63.3512,6621.0
2020-06-01 13:45:00,72.82,72.82,72.74,72.74,6249.0,63.3425,63.3425,63.2729,63.2729,6249.0
2020-06-01 13:50:00,72.74,72.75,72.61,72.61,8791.0,63.2729,63.2816,63.1599,63.1599,8791.0
2020-06-01 13:55:00,72.62,72.62,72.56,72.59,8611.0,63.1686,63.1686,63.1164,63.1425,8611.0
2020-06-01 14:00:00,72.6,72.63,72.55,72.6,11721.0,63.1512,63.1773,63.1077,63.1512,11721.0
2020-06-01 14:05:00,72.61,72.63,72.58,72.58,6208.0,63.1599,63.1773,63.1338,63.1338,6208.0
2020-06-01 14:10:00,72.58,72.6,72.53,72.56,9059.0,63.1338,63.1512,63.0903,63.1164,9059.0
2020-06-01 14:15:00,72.55,72.57,72.53,72.53,10048.0,63.1077,63.1251,63.0903,63.0903,10048.0
2020-06-01 14:20:00,72.52,72.54,72.46,72.48,9566.0,63.0816,63.099,63.0294,63.0468,9566.0
2020-06-01 14:25:00,72.48,72.49,72.41,72.41,6905.0,63.0468,63.0555,62.9859,62.9859,6905.0
2020-06-01 14:30:00,72.41,72.5,72.38,72.46,9674.0,62.9859,63.0642,62.9598,63.0294,9674.0
2020-06-01 14:35:00,72.45,72.57,72.43,72.54,11737.0,63.0207,63.1251,63.0033,63.099,11737.0
2020-06-01 14:40:00,72.54,72.55,72.49,72.51,12010.0,63.099,63.1077,63.0555,63.0729,12010.0
2020-06-01 14:45:00,72.5,72.51,72.48,72.49,9914.0,63.0642,63.0729,63.0468,63.0555,9914.0
2020-06-01 14:50:00,72.5,72.54,72.49,72.51,11340.0,63.0642,63.099,63.0555,63.0729,11340.0
2020-06-01 14:55:00,72.53,72.53,72.45,72.48,9811.0,63.0903,63.0903,63.0207,63.0468,9811.0
2020-06-01 15:00:00,72.49,72.53,72.49,72.5,8853.0,63.0555,63.0903,63.0555,63.0642,8853.0
2020-06-01 15:05:00,72.5,72.5,72.39,72.44,16236.0,63.0642,63.0642,62.9685,63.012,16236.0
2020-06-01 15:10:00,72.46,72.47,72.37,72.37,17274.0,63.0294,63.0381,62.9511,62.9511,17274.0
2020-06-01 15:15:00,72.36,72.36,72.27,72.3,25979.0,62.9424,62.9424,62.8641,62.8902,25979.0
2020-06-01 15:20:00,72.31,72.32,72.26,72.29,12316.0,62.8989,62.9076,62.8554,62.8815,12316.0
2020-06-01 15:25:00,72.3,72.33,72.23,72.25,19356.0,62.8902,62.9163,62.8293,62.8467,19356.0
2020-06-01 15:30:00,72.25,72.26,72.15,72.18,36906.0,62.8467,62.8554,62.7597,62.7858,36906.0
2020-06-01 15:35:00,72.19,72.2,71.93,71.95,32758.0,62.7945,62.8032,62.5684,62.5858,32758.0
2020-06-01 15:40:00,71.95,71.99,71.86,71.95,30010.0,62.5858,62.6206,62.5075,62.5858,30010.0
2020-06-01 15:45:00,71.93,71.94,71.83,71.83,42119.0,62.5684,62.5771,62.4814,62.4814,42119.0
2020-06-01 15:50:00,71.82,72.06,71.82,71.98,85942.0,62.4727,62.6814,62.4727,62.6119,85942.0
2020-06-01 15:55:00,71.98,72.26,71.96,71.96,106474.0,62.6119,62.8554,62.5945,62.5945,106474.0
2020-06-02 09:30:00,72.13,72.44,71.91,72.17,28253.0,62.7423,63.012,62.551,62.7771,28253.0
2020-06-02 09:35:00,72.13,72.13,71.76,71.81,12338.0,62.7423,62.7423,62.4205,62.464,12338.0
2020-06-02 09:40:00,71.84,71.95,71.79,71.89,25412.0,62.4901,62.5858,62.4466,62.5336,25412.0
2020-06-02 09:45:00,71.91,71.91,71.66,71.86,19617.0,62.551,62.551,62.3335,62.5075,19617.0
2020-06-02 09:50:00,71.85,72.05,71.83,72.02,10551.0,62.4988,62.6727,62.4814,62.6467,10551.0
2020-06-02 09:55:00,72.01,72.32,71.99,72.3,21143.0,62.638,62.9076,62.6206,62.8902,21143.0
2020-06-02 10:00:00,72.3,72.31,72.08,72.17,10659.0,62.8902,62.8989,62.6988,62.7771,10659.0
2020-06-02 10:05:00,72.16,72.17,72.08,72.11,11506.0,62.7684,62.7771,62.6988,62.7249,11506.0
2020-06-02 10:10:00,72.14,72.18,72.08,72.15,6321.0,62.751,62.7858,62.6988,62.7597,6321.0
2020-06-02 10:15:00,72.14,72.17,72.1,72.17,4390.0,62.751,62.7771,62.7162,62.7771,4390.0
2020-06-02 10:20:00,72.18,72.36,72.17,72.36,8184.0,62.7858,62.9424,62.7771,62.9424,8184.0
2020-06-02 10:25:00,72.35,72.45,72.35,72.45,5533.0,62.9337,63.0207,62.9337,63.0207,5533.0
2020-06-02 10:30:00,72.46,72.49,72.44,72.48,12103.0,63.0294,63.0555,63.012,63.0468,12103.0
2020-06-02 10:35:00,72.47,72.55,72.43,72.5,6722.0,63.0381,63.1077,63.0033,63.0642,6722.0
2020-06-02 10:40:00,72.52,72.53,72.31,72.33,9304.0,63.0816,63.0903,62.8989,62.9163,9304.0
2020-06-02 10:45:00,72.33,72.36,72.18,72.22,14399.0,62.9163,62.9424,62.7858,62.8206,14399.0
2020-06-02 10:50:00,72.18,72.24,72.15,72.17,9456.0,62.7858,62.838,62.7597,62.7771,9456.0
2020-06-02 10:55:00,72.17,72.24,72.14,72.14,5617.0,62.7771,62.838,62.751,62.751,5617.0
2020-06-02 11:00:00,72.17,72.17,71.88,71.89,17358.0,62.7771,62.7771,62.5249,62.5336,17358.0
2020-06-02 11:05:00,71.85,71.91,71.72,71.76,15301.0,62.4988,62.551,62.3857,62.4205,15301.0
2020-06-02 11:10:00,71.76,71.86,71.76,71.78,9211.0,62.4205,62.5075,62.4205,62.4379,9211.0
2020-06-02 11:15:00,71.79,72.01,71.76,72.01,7043.0,62.4466,62.638,62.4205,62.638,7043.0
2020-06-02 11:20:00,72.01,72.2,72.01,72.16,5494.0,62.638,62.8032,62.638,62.7684,5494.0
2020-06-02 11:25:00,72.18,72.24,72.13,72.13,5413.0,62.7858,62.838,62.7423,62.7423,5413.0
2020-06-02 11:30:00,72.11,72.42,72.08,72.28,47531.0,62.7249,62.9946,62.6988,62.8728,47531.0
2020-06-02 11:35:00,72.29,72.29,72.19,72.19,4997.0,62.8815,62.8815,62.7945,62.7945,4997.0
2020-06-02 11:40:00,72.2,72.3,72.2,72.3,4600.0,62.8032,62.8902,62.8032,62.8902,4600.0
2020-06-02 11:45:00,72.31,72.41,72.25,72.38,7389.0,62.8989,62.9859,62.8467,62.9598,7389.0
2020-06-02 11:50:00,72.36,72.37,72.27,72.34,6386.0,62.9424,62.9511,62.8641,62.925,6386.0
2020-06-02 11:55:00,72.35,72.38,72.27,72.31,3900.0,62.9337,62.9598,62.8641,62.8989,3900.0
2020-06-02 12:00:00,72.33,72.41,72.31,72.36,7243.0,62.9163,62.9859,62.8989,62.9424,7243.0
2020-06-02 12:05:00,72.36,72.48,72.36,72.44,12134.0,62.9424,63.0468,62.9424,63.012,12134.0
2020-06-02 12:10:00,72.45,72.52,72.42,72.49,6796.0,63.0207,63.0816,62.9946,63.0555,6796.0
2020-06-02 12:15:00,72.45,72.5,72.44,72.5,7596.0,63.0207,63.0642,63.012,63.0642,7596.0
2020-06-02 12:20:00,72.51,72.58,72.5,72.52,4929.0,63.0729,63.1338,63.0642,63.0816,4929.0
2020-06-02 12:25:00,72.53,72.7,72.52,72.7,5014.0,63.0903,63.2382,63.0816,63.2382,5014.0
2020-06-02 12:30:00,72.72,72.82,72.72,72.73,9684.0,63.2555,63.3425,63.2555,63.2642,9684.0
2020-06-02 12:35:00,72.72,72.81,72.71,72.79,6128.0,63.2555,63.3338,63.2469,63.3164,6128.0
2020-06-02 12:40:00,72.79,72.85,72.74,72.82,13075.0,63.3164,63.3686,63.2729,63.3425,13075.0
2020-06-02 12:45:00,72.82,72.83,72.79,72.79,5000.0,63.3425,63.3512,63.3164,63.3164,5000.0
2020-06-02 12:50:00,72.79,72.81,72.69,72.71,4037.0,63.3164,63.3338,63.2295,63.2469,4037.0
2020-06-02 12:55:00,72.71,72.72,72.68,72.69,5699.0,63.2469,63.2555,63.2208,63.2295,5699.0
2020-06-02 13:00:00,72.65,72.73,72.63,72.73,6675.0,63.1947,63.2642,63.1773,63.2642,6675.0
2020-06-02 13:05:00,72.73,72.84,72.73,72.82,6472.0,63.2642,63.3599,63.2642,63.3425,6472.0
2020-06-02 13:10:00,72.81,72.81,72.77,72.8,5806.0,63.3338,63.3338,63.299,63.3251,5806.0
2020-06-02 13:15:00,72.8,72.83,72.79,72.8,7004.0,63.3251,63.3512,63.3164,63.3251,7004.0
2020-06-02 13:20:00,72.8,72.81,72.72,72.73,13017.0,63.3251,63.3338,63.2555,63.2642,13017.0
2020-06-02 13:25:00,72.72,72.74,72.64,72.69,8495.0,63.2555,63.2729,63.186,63.2295,8495.0
2020-06-02 13:30:00,72.68,72.71,72.66,72.69,7909.0,63.2208,63.2469,63.2034,63.2295,7909.0
2020-06-02 13:35:00,72.7,72.7,72.63,72.67,4034.0,63.2382,63.2382,63.1773,63.2121,4034.0
2020-06-02 13:40:00,72.66,72.69,72.65,72.69,3785.0,63.2034,63.2295,63.1947,63.2295,3785.0
2020-06-02 13:45:00,72.68,72.73,72.66,72.69,15444.0,63.2208,63.2642,63.2034,63.2295,15444.0
2020-06-02 13:50:00,72.68,72.81,72.67,72.74,26835.0,63.2208,63.3338,63.2121,63.2729,26835.0
2020-06-02 13:55:00,72.74,72.76,72.73,72.76,7408.0,63.2729,63.2903,63.2642,63.2903,7408.0
2020-06-02 14:00:00,72.76,72.84,72.76,72.84,13946.0,63.2903,63.3599,63.2903,63.3599,13946.0
2020-06-02 14:05:00,72.83,72.83,72.68,72.71,8459.0,63.3512,63.3512,63.2208,63.2469,8459.0
2020-06-02 14:10:00,72.7,72.75,72.7,72.75,5032.0,63.2382,63.2816,63.2382,63.2816,5032.0
2020-06-02 14:15:00,72.75,72.84,72.72,72.83,6101.0,63.2816,63.3599,63.2555,63.3512,6101.0
2020-06-02 14:20:00,72.83,72.98,72.82,72.95,24950.0,63.3512,63.4817,63.3425,63.4556,24950.0
2020-06-02 14:25:00,72.96,72.97,72.8,72.82,9053.0,63.4643,63.473,63.3251,63.3425,9053.0
2020-06-02 14:30:00,72.84,72.85,72.66,72.67,3929.0,63.3599,63.3686,63.2034,63.2121,3929.0
2020-06-02 14:35:00,72.68,72.7,72.6,72.62,7796.0,63.2208,63.2382,63.1512,63.1686,7796.0
2020-06-02 14:40:00,72.63,72.81,72.63,72.81,6246.0,63.1773,63.3338,63.1773,63.3338,6246.0
2020-06-02 14:45:00,72.82,72.88,72.8,72.88,5653.0,63.3425,63.3947,63.3251,63.3947,5653.0
2020-06-02 14:50:00,72.88,72.91,72.83,72.88,7936.0,63.3947,63.4208,63.3512,63.3947,7936.0
2020-06-02 14:55:00,72.88,72.97,72.87,72.92,9924.0,63.3947,63.473,63.386,63.4295,9924.0
2020-06-02 15:00:00,72.92,72.96,72.81,72.84,6548.0,63.4295,63.4643,63.3338,63.3599,6548.0
2020-06-02 15:05:00,72.84,72.85,72.7,72.74,9772.0,63.3599,63.3686,63.2382,63.2729,9772.0
2020-06-02 15:10:00,72.73,72.81,72.7,72.73,10426.0,63.2642,63.3338,63.2382,63.2642,10426.0
2020-06-02 15:15:00,72.74,72.8,72.71,72.75,7042.0,63.2729,63.3251,63.2469,63.2816,7042.0
2020-06-02 15:20:00,72.74,72.79,72.67,72.68,7500.0,63.2729,63.3164,63.2121,63.2208,7500.0
2020-06-02 15:25:00,72.68,72.68,72.54,72.62,23519.0,63.2208,63.2208,63.099,63.1686,23519.0
2020-06-02 15:30:00,72.64,72.68,72.56,72.6,8953.0,63.186,63.2208,63.1164,63.1512,8953.0
2020-06-02 15:35:00,72.62,72.68,72.58,72.68,9660.0,63.1686,63.2208,63.1338,63.2208,9660.0
2020-06-02 15:40:00,72.69,72.7,72.63,72.69,19518.0,63.2295,63.2382,63.1773,63.2295,19518.0
2020-06-02 15:45:00,72.69,72.72,72.6,72.72,19370.0,63.2295,63.2555,63.1512,63.2555,19370.0
2020-06-02 15:50:00,72.73,73.01,72.73,73.0,44329.0,63.2642,63.5078,63.2642,63.4991,44329.0
2020-06-02 15:55:00,73.01,73.23,72.96,73.19,100669.0,63.5078,63.6992,63.4643,63.6644,100669.0
2020-06-03 09:30:00,73.58,73.68,73.26,73.43,44741.0,64.0036,64.0906,63.7253,63.8731,44741.0
2020-06-03 09:35:00,73.47,73.54,73.31,73.44,6223.0,63.9079,63.9688,63.7688,63.8818,6223.0
2020-06-03 09:40:00,73.42,73.78,73.36,73.77,9177.0,63.8644,64.1776,63.8123,64.1689,9177.0
2020-06-03 09:45:00,73.78,73.82,73.65,73.78,9473.0,64.1776,64.2124,64.0645,64.1776,9473.0
2020-06-03 09:50:00,73.78,73.91,73.64,73.64,12131.0,64.1776,64.2907,64.0558,64.0558,12131.0
2020-06-03 09:55:00,73.69,73.88,73.68,73.84,12333.0,64.0993,64.2646,64.0906,64.2298,12333.0
2020-06-03 10:00:00,73.9,73.96,73.8,73.88,11751.0,64.282,64.3342,64.195,64.2646,11751.0
2020-06-03 10:05:00,73.92,73.95,73.82,73.89,8451.0,64.2994,64.3255,64.2124,64.2733,8451.0
2020-06-03 10:10:00,73.89,74.03,73.87,74.02,13026.0,64.2733,64.3951,64.2559,64.3864,13026.0
2020-06-03 10:15:00,74.0,74.18,74.0,74.14,9826.0,64.369,64.5255,64.369,64.4907,9826.0
2020-06-03 10:20:00,74.15,74.2,74.11,74.19,10244.0,64.4994,64.5429,64.4646,64.5342,10244.0
2020-06-03 10:25:00,74.2,74.22,74.12,74.14,7141.0,64.5429,64.5603,64.4733,64.4907,7141.0
2020-06-03 10:30:00,74.12,74.25,74.09,74.25,4922.0,64.4733,64.5864,64.4472,64.5864,4922.0
2020-06-03 10:35:00,74.25,74.28,74.21,74.23,7217.0,64.5864,64.6125,64.5516,64.569,7217.0
2020-06-03 10:40:00,74.23,74.28,74.21,74.25,7725.0,64.569,64.6125,64.5516,64.5864,7725.0
2020-06-03 10:45:00,74.25,74.28,74.2,74.28,5445.0,64.5864,64.6125,64.5429,64.6125,5445.0
2020-06-03 10:50:00,74.28,74.31,74.21,74.26,13424.0,64.6125,64.6386,64.5516,64.5951,13424.0
2020-06-03 10:55:00,74.28,74.32,74.25,74.29,8829.0,64.6125,64.6473,64.5864,64.6212,8829.0
2020-06-03 11:00:00,74.27,74.46,74.27,74.46,13203.0,64.6038,64.7691,64.6038,64.7691,13203.0
2020-06-03 11:05:00,74.46,74.5,74.43,74.48,5718.0,64.7691,64.8039,64.743,64.7865,5718.0
2020-06-03 11:10:00,74.46,74.55,74.42,74.51,7474.0,64.7691,64.8474,64.7343,64.8126,7474.0
2020-06-03 11:15:00,74.49,74.56,74.42,74.43,9869.0,64.7952,64.8561,64.7343,64.743,9869.0
2020-06-03 11:20:00,74.43,74.44,74.33,74.38,7600.0,64.743,64.7517,64.656,64.6995,7600.0
2020-06-03 11:25:00,74.38,74.42,74.21,74.21,11438.0,64.6995,64.7343,64.5516,64.5516,11438.0
2020-06-03 11:30:00,74.23,74.41,74.21,74.41,9703.0,64.569,64.7256,64.5516,64.7256,9703.0
2020-06-03 11:35:00,74.39,74.41,74.28,74.32,10028.0,64.7082,64.7256,64.6125,64.6473,10028.0
2020-06-03 11:40:00,74.31,74.32,74.18,74.18,6357.0,64.6386,64.6473,64.5255,64.5255,6357.0
2020-06-03 11:45:00,74.17,74.3,74.15,74.3,13701.0,64.5168,64.6299,64.4994,64.6299,13701.0
2020-06-03 11:50:00,74.3,74.3,74.19,74.21,7860.0,64.6299,64.6299,64.5342,64.5516,7860.0
2020-06-03 11:55:00,74.22,74.26,74.16,74.18,6835.0,64.5603,64.5951,64.5081,64.5255,6835.0
2020-06-03 12:00:00,74.16,74.16,74.08,74.1,8741.0,64.5081,64.5081,64.4385,64.4559,8741.0
2020-06-03 12:05:00,74.1,74.11,73.95,73.95,11627.0,64.4559,64.4646,64.3255,64.3255,11627.0
2020-06-03 12:10:00,73.96,73.99,73.78,73.8,7074.0,64.3342,64.3603,64.1776,64.195,7074.0
2020-06-03 12:15:00,73.82,73.82,73.7,73.71,11091.0,64.2124,64.2124,64.108,64.1167,11091.0
2020-06-03 12:20:00,73.74,73.8,73.72,73.77,21416.0,64.1428,64.195,64.1254,64.1689,21416.0
2020-06-03 12:25:00,73.76,73.93,73.74,73.93,4618.0,64.1602,64.3081,64.1428,64.3081,4618.0
2020-06-03 12:30:00,73.93,74.09,73.93,74.03,5223.0,64.3081,64.4472,64.3081,64.3951,5223.0
2020-06-03 12:35:00,74.03,74.05,74.01,74.04,4745.0,64.3951,64.4125,64.3777,64.4038,4745.0
2020-06-03 12:40:00,74.04,74.13,74.04,74.1,5753.0,64.4038,64.482,64.4038,64.4559,5753.0
2020-06-03 12:45:00,74.1,74.11,74.03,74.04,13304.0,64.4559,64.4646,64.3951,64.4038,13304.0
2020-06-03 12:50:00,74.08,74.1,74.01,74.03,6474.0,64.4385,64.4559,64.3777,64.3951,6474.0
2020-06-03 12:55:00,74.02,74.03,73.97,73.97,4451.0,64.3864,64.3951,64.3429,64.3429,4451.0
2020-06-03 13:00:00,73.99,74.01,73.93,74.0,6200.0,64.3603,64.3777,64.3081,64.369,6200.0
2020-06-03 13:05:00,74.02,74.03,73.98,73.99,3232.0,64.3864,64.3951,64.3516,64.3603,3232.0
2020-06-03 13:10:00,73.99,74.1,73.97,74.09,4494.0,64.3603,64.4559,64.3429,64.4472,4494.0
2020-06-03 13:15:00,74.09,74.1,74.06,74.07,5447.0,64.4472,64.4559,64.4211,64.4298,5447.0
2020-06-03 13:20:00,74.07,74.14,74.07,74.12,5752.0,64.4298,64.4907,64.4298,64.4733,5752.0
2020-06-03 13:25:00,74.15,74.21,74.13,74.13,9896.0,64.4994,64.5516,64.482,64.482,9896.0
2020-06-03 13:30:00,74.12,74.19,74.11,74.16,7778.0,64.4733,64.5342,64.4646,64.5081,7778.0
2020-06-03 13:35:00,74.16,74.17,74.13,74.17,6251.0,64.5081,64.5168,64.482,64.5168,6251.0
2020-06-03 13:40:00,74.16,74.19,74.12,74.18,8121.0,64.5081,64.5342,64.4733,64.5255,8121.0
2020-06-03 13:45:00,74.17,74.2,74.06,74.06,6634.0,64.5168,64.5429,64.4211,64.4211,6634.0
2020-06-03 13:50:00,74.02,74.07,74.0,74.01,6738.0,64.3864,64.4298,64.369,64.3777,6738.0
2020-06-03 13:55:00,74.03,74.03,73.96,74.0,8196.0,64.3951,64.3951,64.3342,64.369,8196.0
2020-06-03 14:00:00,74.0,74.17,73.98,74.17,10594.0,64.369,64.5168,64.3516,64.5168,10594.0
2020-06-03 14:05:00,74.18,74.21,74.16,74.2,6105.0,64.5255,64.5516,64.5081,64.5429,6105.0
2020-06-03 14:10:00,74.23,74.29,74.23,74.27,5207.0,64.569,64.6212,64.569,64.6038,5207.0
2020-06-03 14:15:00,74.28,74.34,74.27,74.34,6496.0,64.6125,64.6647,64.6038,64.6647,6496.0
2020-06-03 14:20:00,74.33,74.37,74.31,74.37,5777.0,64.656,64.6908,64.6386,64.6908,5777.0
2020-06-03 14:25:00,74.38,74.42,74.36,74.39,5416.0,64.6995,64.7343,64.6821,64.7082,5416.0
2020-06-03 14:30:00,74.4,74.46,74.35,74.46,9297.0,64.7169,64.7691,64.6734,64.7691,9297.0
2020-06-03 14:35:00,74.45,74.55,74.44,74.54,8027.0,64.7604,64.8474,64.7517,64.8387,8027.0
2020-06-03 14:40:00,74.53,74.6,74.53,74.56,8821.0,64.83,64.8909,64.83,64.8561,8821.0
2020-06-03 14:45:00,74.55,74.57,74.5,74.52,13932.0,64.8474,64.8648,64.8039,64.8213,13932.0
2020-06-03 14:50:00,74.53,74.57,74.47,74.57,12232.0,64.83,64.8648,64.7778,64.8648,12232.0
2020-06-03 14:55:00,74.55,74.62,74.53,74.59,17381.0,64.8474,64.9083,64.83,64.8822,17381.0
2020-06-03 15:00:00,74.59,74.6,74.42,74.49,11018.0,64.8822,64.8909,64.7343,64.7952,11018.0
2020-06-03 15:05:00,74.48,74.58,74.47,74.57,14398.0,64.7865,64.8735,64.7778,64.8648,14398.0
2020-06-03 15:10:00,74.61,74.64,74.52,74.61,14639.0,64.8996,64.9257,64.8213,64.8996,14639.0
2020-06-03 15:15:00,74.61,74.63,74.52,74.54,10613.0,64.8996,64.917,64.8213,64.8387,10613.0
2020-06-03 15:20:00,74.53,74.63,74.48,74.63,14999.0,64.83,64.917,64.7865,64.917,14999.0
2020-06-03 15:25:00,74.62,74.7,74.59,74.68,16189.0,64.9083,64.9779,64.8822,64.9605,16189.0
2020-06-03 15:30:00,74.68,74.7,74.61,74.68,17425.0,64.9605,64.9779,64.8996,64.9605,17425.0
2020-06-03 15:35:00,74.69,74.84,74.66,74.83,23230.0,64.9692,65.0996,64.9431,65.0909,23230.0
2020-06-03 15:40:00,74.82,75.0,74.81,74.95,32864.0,65.0822,65.2388,65.0735,65.1953,32864.0
2020-06-03 15:45:00,74.95,74.96,74.79,74.9,41146.0,65.1953,65.204,65.0561,65.1518,41146.0
2020-06-03 15:50:00,74.92,74.97,74.8,74.83,97431.0,65.1692,65.2127,65.0648,65.0909,97431.0
2020-06-03 15:55:00,74.82,74.83,74.67,74.78,132535.0,65.0822,65.0909,64.9518,65.0474,132535.0
2020-06-04 09:30:00,74.26,74.47,73.85,73.89,22715.0,64.5951,64.7778,64.2385,64.2733,22715.0
2020-06-04 09:35:00,73.89,74.03,73.77,73.78,8141.0,64.2733,64.3951,64.1689,64.1776,8141.0
2020-06-04 09:40:00,73.79,73.91,73.68,73.83,48954.0,64.1863,64.2907,64.0906,64.2211,48954.0
2020-06-04 09:45:00,73.84,74.01,73.78,74.01,51388.0,64.2298,64.3777,64.1776,64.3777,51388.0
2020-06-04 09:50:00,74.04,74.45,74.04,74.36,52980.0,64.4038,64.7604,64.4038,64.6821,52980.0
2020-06-04 09:55:00,74.35,74.5,74.27,74.44,58665.0,64.6734,64.8039,64.6038,64.7517,58665.0
2020-06-04 10:00:00,74.44,74.48,74.36,74.37,24280.0,64.7517,64.7865,64.6821,64.6908,24280.0
2020-06-04 10:05:00,74.33,74.33,74.1,74.21,17418.0,64.656,64.656,64.4559,64.5516,17418.0
2020-06-04 10:10:00,74.25,74.26,74.15,74.26,9085.0,64.5864,64.5951,64.4994,64.5951,9085.0
2020-06-04 10:15:00,74.28,74.46,74.28,74.36,17114.0,64.6125,64.7691,64.6125,64.6821,17114.0
2020-06-04 10:20:00,74.34,74.34,74.17,74.25,7351.0,64.6647,64.6647,64.5168,64.5864,7351.0
2020-06-04 10:25:00,74.25,74.32,74.22,74.29,8353.0,64.5864,64.6473,64.5603,64.6212,8353.0
2020-06-04 10:30:00,74.28,74.38,74.27,74.36,9495.0,64.6125,64.6995,64.6038,64.6821,9495.0
2020-06-04 10:35:00,74.32,74.33,74.22,74.25,7956.0,64.6473,64.656,64.5603,64.5864,7956.0
2020-06-04 10:40:00,74.28,74.3,74.14,74.14,14055.0,64.6125,64.6299,64.4907,64.4907,14055.0
2020-06-04 10:45:00,74.15,74.22,74.06,74.18,15141.0,64.4994,64.5603,64.4211,64.5255,15141.0
2020-06-04 10:50:00,74.11,74.2,74.07,74.2,10854.0,64.4646,64.5429,64.4298,64.5429,10854.0
2020-06-04 10:55:00,74.21,74.28,74.17,74.26,6149.0,64.5516,64.6125,64.5168,64.5951,6149.0
2020-06-04 11:00:00,74.25,74.31,74.19,74.2,6406.0,64.5864,64.6386,64.5342,64.5429,6406.0
2020-06-04 11:05:00,74.2,74.25,74.15,74.18,9611.0,64.5429,64.5864,64.4994,64.5255,9611.0
2020-06-04 11:10:00,74.19,74.2,74.02,74.09,12568.0,64.5342,64.5429,64.3864,64.4472,12568.0
2020-06-04 11:15:00,74.12,74.16,73.97,74.06,12296.0,64.4733,64.5081,64.3429,64.4211,12296.0
2020-06-04 11:20:00,74.03,74.23,74.03,74.19,10494.0,64.3951,64.569,64.3951,64.5342,10494.0
2020-06-04 11:25:00,74.19,74.19,74.03,74.14,9573.0,64.5342,64.5342,64.3951,64.4907,9573.0
2020-06-04 11:30:00,74.14,74.2,74.08,74.17,12848.0,64.4907,64.5429,64.4385,64.5168,12848.0
2020-06-04 11:35:00,74.17,74.17,74.08,74.11,6204.0,64.5168,64.5168,64.4385,64.4646,6204.0
2020-06-04 11:40:00,74.11,74.12,73.93,73.93,5423.0,64.4646,64.4733,64.3081,64.3081,5423.0
2020-06-04 11:45:00,73.95,74.0,73.85,73.85,6771.0,64.3255,64.369,64.2385,64.2385,6771.0
2020-06-04 11:50:00,73.86,73.92,73.82,73.9,7342.0,64.2472,64.2994,64.2124,64.282,7342.0
2020-06-04 11:55:00,73.91,74.03,73.91,73.97,6428.0,64.2907,64.3951,64.2907,64.3429,6428.0
2020-06-04 12:00:00,73.96,73.96,73.86,73.87,8039.0,64.3342,64.3342,64.2472,64.2559,8039.0
2020-06-04 12:05:00,73.87,73.89,73.77,73.81,15945.0,64.2559,64.2733,64.1689,64.2037,15945.0
2020-06-04 12:10:00,73.8,73.84,73.73,73.78,20067.0,64.195,64.2298,64.1341,64.1776,20067.0
2020-06-04 12:15:00,73.77,73.9,73.73,73.86,11074.0,64.1689,64.282,64.1341,64.2472,11074.0
2020-06-04 12:20:00,73.85,73.95,73.83,73.92,9900.0,64.2385,64.3255,64.2211,64.2994,9900.0
2020-06-04 12:25:00,73.93,73.97,73.91,73.92,6362.0,64.3081,64.3429,64.2907,64.2994,6362.0
2020-06-04 12:30:00,73.9,73.93,73.53,73.53,17870.0,64.282,64.3081,63.9601,63.9601,17870.0
2020-06-04 12:35:00,73.56,73.64,73.53,73.54,8341.0,63.9862,64.0558,63.9601,63.9688,8341.0
2020-06-04 12:40:00,73.54,73.62,73.51,73.58,11156.0,63.9688,64.0384,63.9427,64.0036,11156.0
2020-06-04 12:45:00,73.56,73.57,73.48,73.52,6836.0,63.9862,63.9949,63.9166,63.9514,6836.0
2020-06-04 12:50:00,73.54,73.61,73.52,73.52,3699.0,63.9688,64.0297,63.9514,63.9514,3699.0
2020-06-04 12:55:00,73.53,73.55,73.43,73.45,11678.0,63.9601,63.9775,63.8731,63.8905,11678.0
2020-06-04 13:00:00,73.42,73.44,73.36,73.42,7395.0,63.8644,63.8818,63.8123,63.8644,7395.0
2020-06-04 13:05:00,73.43,73.58,73.43,73.55,9000.0,63.8731,64.0036,63.8731,63.9775,9000.0
2020-06-04 13:10:00,73.53,73.64,73.5,73.52,8925.0,63.9601,64.0558,63.934,63.9514,8925.0
2020-06-04 13:15:00,73.51,73.59,73.51,73.57,6381.0,63.9427,64.0123,63.9427,63.9949,6381.0
2020-06-04 13:20:00,73.58,73.64,73.55,73.55,5918.0,64.0036,64.0558,63.9775,63.9775,5918.0
2020-06-04 13:25:00,73.55,73.58,73.46,73.47,21061.0,63.9775,64.0036,63.8992,63.9079,21061.0
2020-06-04 13:30:00,73.48,73.72,73.47,73.72,7009.0,63.9166,64.1254,63.9079,64.1254,7009.0
2020-06-04 13:35:00,73.75,73.93,73.7,73.93,6635.0,64.1515,64.3081,64.108,64.3081,6635.0
2020-06-04 13:40:00,73.91,74.01,73.9,74.01,7684.0,64.2907,64.3777,64.282,64.3777,7684.0
2020-06-04 13:45:00,74.0,74.09,74.0,74.05,8355.0,64.369,64.4472,64.369,64.4125,8355.0
2020-06-04 13:50:00,74.03,74.05,73.94,73.95,6829.0,64.3951,64.4125,64.3168,64.3255,6829.0
2020-06-04 13:55:00,73.95,73.99,73.91,73.95,6918.0,64.3255,64.3603,64.2907,64.3255,6918.0
2020-06-04 14:00:00,73.95,74.03,73.93,73.97,6952.0,64.3255,64.3951,64.3081,64.3429,6952.0
2020-06-04 14:05:00,73.97,73.99,73.95,73.97,6535.0,64.3429,64.3603,64.3255,64.3429,6535.0
2020-06-04 14:10:00,73.96,74.03,73.93,74.01,7606.0,64.3342,64.3951,64.3081,64.3777,7606.0
2020-06-04 14:15:00,74.01,74.01,73.92,73.97,7979.0,64.3777,64.3777,64.2994,64.3429,7979.0
2020-06-04 14:20:00,73.97,73.97,73.93,73.94,5827.0,64.3429,64.3429,64.3081,64.3168,5827.0
2020-06-04 14:25:00,73.93,73.94,73.84,73.86,13663.0,64.3081,64.3168,64.2298,64.2472,13663.0
2020-06-04 14:30:00,73.86,73.89,73.72,73.75,18416.0,64.2472,64.2733,64.1254,64.1515,18416.0
2020-06-04 14:35:00,73.75,73.78,73.71,73.77,6058.0,64.1515,64.1776,64.1167,64.1689,6058.0
2020-06-04 14:40:00,73.78,73.78,73.65,73.7,11316.0,64.1776,64.1776,64.0645,64.108,11316.0
2020-06-04 14:45:00,73.7,73.75,73.68,73.74,6923.0,64.108,64.1515,64.0906,64.1428,6923.0
2020-06-04 14:50:00,73.73,73.99,73.67,73.96,54559.0,64.1341,64.3603,64.0819,64.3342,54559.0
2020-06-04 14:55:00,73.97,74.0,73.65,73.73,31625.0,64.3429,64.369,64.0645,64.1341,31625.0
2020-06-04 15:00:00,73.75,73.83,73.71,73.77,13462.0,64.1515,64.2211,64.1167,64.1689,13462.0
2020-06-04 15:05:00,73.76,73.79,73.59,73.71,22672.0,64.1602,64.1863,64.0123,64.1167,22672.0
2020-06-04 15:10:00,73.71,73.74,73.56,73.57,19184.0,64.1167,64.1428,63.9862,63.9949,19184.0
2020-06-04 15:15:00,73.56,73.77,73.46,73.74,31485.0,63.9862,64.1689,63.8992,64.1428,31485.0
2020-06-04 15:20:00,73.72,73.8,73.69,73.78,23876.0,64.1254,64.195,64.0993,64.1776,23876.0
2020-06-04 15:25:00,73.79,73.99,73.79,73.98,24376.0,64.1863,64.3603,64.1863,64.3516,24376.0
2020-06-04 15:30:00,73.98,74.15,73.96,74.05,21921.0,64.3516,64.4994,64.3342,64.4125,21921.0
2020-06-04 15:35:00,74.05,74.07,73.96,73.98,24656.0,64.4125,64.4298,64.3342,64.3516,24656.0
2020-06-04 15:40:00,73.97,74.04,73.9,73.98,27893.0,64.3429,64.4038,64.282,64.3516,27893.0
2020-06-04 15:45:00,73.97,74.16,73.97,74.16,32578.0,64.3429,64.5081,64.3429,64.5081,32578.0
2020-06-04 15:50:00,74.18,74.19,73.84,73.98,89746.0,64.5255,64.5342,64.2298,64.3516,89746.0
2020-06-04 15:55:00,73.99,74.26,73.98,74.18,98612.0,64.3603,64.5951,64.3516,64.5255,98612.0
2020-06-05 09:30:00,76.37,79.22,76.37,78.98,151474.0,66.4305,68.9096,66.4305,68.7008,151474.0
2020-06-05 09:35:00,79.0,80.65,79.0,79.98,123172.0,68.7182,70.1535,68.7182,69.5707,123172.0
2020-06-05 09:40:00,79.95,80.17,79.18,79.38,60455.0,69.5446,69.7359,68.8748,69.0488,60455.0
2020-06-05 09:45:00,79.39,79.48,79.18,79.27,40974.0,69.0575,69.1357,68.8748,68.9531,40974.0
2020-06-05 09:50:00,79.28,79.32,78.86,78.99,26405.0,68.9618,68.9966,68.5964,68.7095,26405.0
2020-06-05 09:55:00,78.99,78.99,78.35,78.45,34246.0,68.7095,68.7095,68.1528,68.2398,34246.0
2020-06-05 10:00:00,78.39,79.08,78.35,78.94,23536.0,68.1876,68.7878,68.1528,68.666,23536.0
2020-06-05 10:05:00,78.96,79.22,78.96,79.2,42427.0,68.6834,68.9096,68.6834,68.8922,42427.0
2020-06-05 10:10:00,79.22,79.24,79.08,79.18,33644.0,68.9096,68.927,68.7878,68.8748,33644.0
2020-06-05 10:15:00,79.19,79.2,79.01,79.16,24882.0,68.8835,68.8922,68.7269,68.8574,24882.0
2020-06-05 10:20:00,79.18,79.23,79.08,79.17,20185.0,68.8748,68.9183,68.7878,68.8661,20185.0
2020-06-05 10:25:00,79.19,79.27,79.01,79.01,23606.0,68.8835,68.9531,68.7269,68.7269,23606.0
2020-06-05 10:30:00,79.0,79.0,78.69,78.72,17522.0,68.7182,68.7182,68.4486,68.4747,17522.0
2020-06-05 10:35:00,78.7,78.94,78.69,78.89,16183.0,68.4573,68.666,68.4486,68.6225,16183.0
2020-06-05 10:40:00,78.88,78.99,78.85,78.93,11628.0,68.6138,68.7095,68.5877,68.6573,11628.0
2020-06-05 10:45:00,78.9,79.03,78.69,78.69,20620.0,68.6312,68.7443,68.4486,68.4486,20620.0
2020-06-05 10:50:00,78.71,78.9,78.61,78.88,18137.0,68.466,68.6312,68.379,68.6138,18137.0
2020-06-05 10:55:00,78.88,78.89,78.73,78.81,19505.0,68.6138,68.6225,68.4834,68.5529,19505.0
2020-06-05 11:00:00,78.81,79.08,78.72,79.08,10183.0,68.5529,68.7878,68.4747,68.7878,10183.0
2020-06-05 11:05:00,79.11,79.22,79.06,79.09,16292.0,68.8139,68.9096,68.7704,68.7965,16292.0
2020-06-05 11:10:00,79.12,79.26,79.07,79.22,8044.0,68.8226,68.9444,68.7791,68.9096,8044.0
2020-06-05 11:15:00,79.22,79.22,79.06,79.18,16235.0,68.9096,68.9096,68.7704,68.8748,16235.0
2020-06-05 11:20:00,79.2,79.46,79.15,79.44,15773.0,68.8922,69.1183,68.8487,69.1009,15773.0
2020-06-05 11:25:00,79.44,79.58,79.43,79.53,20265.0,69.1009,69.2227,69.0922,69.1792,20265.0
2020-06-05 11:30:00,79.52,79.73,79.49,79.6,19983.0,69.1705,69.3532,69.1444,69.2401,19983.0
2020-06-05 11:35:00,79.59,79.63,79.41,79.43,26548.0,69.2314,69.2662,69.0749,69.0922,26548.0
2020-06-05 11:40:00,79.4,79.41,79.19,79.3,18155.0,69.0662,69.0749,68.8835,68.9792,18155.0
2020-06-05 11:45:00,79.29,79.51,79.29,79.48,10442.0,68.9705,69.1618,68.9705,69.1357,10442.0
2020-06-05 11:50:00,79.5,79.62,79.5,79.53,10218.0,69.1531,69.2575,69.1531,69.1792,10218.0
2020-06-05 11:55:00,79.52,79.56,79.46,79.46,10929.0,69.1705,69.2053,69.1183,69.1183,10929.0
2020-06-05 12:00:00,79.46,79.73,79.46,79.71,14635.0,69.1183,69.3532,69.1183,69.3358,14635.0
2020-06-05 12:05:00,79.72,79.89,79.7,79.89,22706.0,69.3445,69.4924,69.3271,69.4924,22706.0
2020-06-05 12:10:00,79.89,79.98,79.8,79.8,31435.0,69.4924,69.5707,69.4141,69.4141,31435.0
2020-06-05 12:15:00,79.8,79.8,79.43,79.51,37209.0,69.4141,69.4141,69.0922,69.1618,37209.0
2020-06-05 12:20:00,79.48,79.81,79.48,79.81,23920.0,69.1357,69.4228,69.1357,69.4228,23920.0
2020-06-05 12:25:00,79.8,79.82,79.72,79.78,19508.0,69.4141,69.4315,69.3445,69.3967,19508.0
2020-06-05 12:30:00,79.78,79.98,79.77,79.95,28681.0,69.3967,69.5707,69.388,69.5446,28681.0
2020-06-05 12:35:00,79.94,79.95,79.83,79.88,16159.0,69.5359,69.5446,69.4402,69.4837,16159.0
2020-06-05 12:40:00,79.89,79.97,79.88,79.93,40623.0,69.4924,69.562,69.4837,69.5272,40623.0
2020-06-05 12:45:00,79.93,79.94,79.69,79.77,29927.0,69.5272,69.5359,69.3184,69.388,29927.0
2020-06-05 12:50:00,79.74,79.8,79.66,79.67,12954.0,69.3619,69.4141,69.2923,69.301,12954.0
2020-06-05 12:55:00,79.64,79.71,79.59,79.71,10826.0,69.2749,69.3358,69.2314,69.3358,10826.0
2020-06-05 13:00:00,79.73,79.74,79.55,79.71,11156.0,69.3532,69.3619,69.1966,69.3358,11156.0
2020-06-05 13:05:00,79.71,79.87,79.68,79.84,15775.0,69.3358,69.475,69.3097,69.4489,15775.0
2020-06-05 13:10:00,79.83,79.95,79.83,79.94,15963.0,69.4402,69.5446,69.4402,69.5359,15963.0
2020-06-05 13:15:00,79.93,80.06,79.91,80.04,20905.0,69.5272,69.6403,69.5098,69.6229,20905.0
2020-06-05 13:20:00,80.05,80.19,80.03,80.19,17864.0,69.6316,69.7533,69.6142,69.7533,17864.0
2020-06-05 13:25:00,80.17,80.28,80.15,80.25,22613.0,69.7359,69.8316,69.7185,69.8055,22613.0
2020-06-05 13:30:00,80.27,80.32,80.2,80.28,14369.0,69.8229,69.8664,69.762,69.8316,14369.0
2020-06-05 13:35:00,80.27,80.28,79.99,80.0,11127.0,69.8229,69.8316,69.5794,69.5881,11127.0
2020-06-05 13:40:00,80.0,80.06,79.96,80.06,17252.0,69.5881,69.6403,69.5533,69.6403,17252.0
2020-06-05 13:45:00,80.06,80.12,80.06,80.1,13847.0,69.6403,69.6924,69.6403,69.675,13847.0
2020-06-05 13:50:00,80.13,80.31,80.11,80.29,18426.0,69.7011,69.8577,69.6837,69.8403,18426.0
2020-06-05 13:55:00,80.28,80.3,80.15,80.3,21194.0,69.8316,69.849,69.7185,69.849,21194.0
2020-06-05 14:00:00,80.3,80.48,80.3,80.48,19513.0,69.849,70.0056,69.849,70.0056,19513.0
2020-06-05 14:05:00,80.48,80.5,80.19,80.22,34205.0,70.0056,70.023,69.7533,69.7794,34205.0
2020-06-05 14:10:00,80.22,80.44,80.22,80.36,54023.0,69.7794,69.9708,69.7794,69.9012,54023.0
2020-06-05 14:15:00,80.36,80.42,80.34,80.4,24580.0,69.9012,69.9534,69.8838,69.936,24580.0
2020-06-05 14:20:00,80.4,80.47,80.34,80.44,31358.0,69.936,69.9969,69.8838,69.9708,31358.0
2020-06-05 14:25:00,80.44,80.47,80.36,80.44,21017.0,69.9708,69.9969,69.9012,69.9708,21017.0
2020-06-05 14:30:00,80.45,80.52,80.35,80.36,34800.0,69.9795,70.0404,69.8925,69.9012,34800.0
2020-06-05 14:35:00,80.37,80.42,80.18,80.3,65880.0,69.9099,69.9534,69.7446,69.849,65880.0
2020-06-05 14:40:00,80.31,80.41,80.28,80.34,23376.0,69.8577,69.9447,69.8316,69.8838,23376.0
2020-06-05 14:45:00,80.33,80.34,80.2,80.2,18883.0,69.8751,69.8838,69.762,69.762,18883.0
2020-06-05 14:50:00,80.22,80.24,79.97,79.98,21062.0,69.7794,69.7968,69.562,69.5707,21062.0
2020-06-05 14:55:00,79.96,79.97,79.81,79.9,54991.0,69.5533,69.562,69.4228,69.5011,54991.0
2020-06-05 15:00:00,79.89,80.06,79.85,79.94,25256.0,69.4924,69.6403,69.4576,69.5359,25256.0
2020-06-05 15:05:00,79.96,79.97,79.86,79.93,19350.0,69.5533,69.562,69.4663,69.5272,19350.0
2020-06-05 15:10:00,79.95,79.95,79.87,79.93,22532.0,69.5446,69.5446,69.475,69.5272,22532.0
2020-06-05 15:15:00,79.92,80.02,79.84,80.02,20583.0,69.5185,69.6055,69.4489,69.6055,20583.0
2020-06-05 15:20:00,80.02,80.1,79.96,80.03,25359.0,69.6055,69.675,69.5533,69.6142,25359.0
2020-06-05 15:25:00,80.03,80.17,80.03,80.14,21829.0,69.6142,69.7359,69.6142,69.7098,21829.0
2020-06-05 15:30:00,80.14,80.18,80.0,80.0,32346.0,69.7098,69.7446,69.5881,69.5881,32346.0
2020-06-05 15:35:00,80.01,80.06,79.86,79.91,38137.0,69.5968,69.6403,69.4663,69.5098,38137.0
2020-06-05 15:40:00,79.9,80.0,79.89,79.98,28590.0,69.5011,69.5881,69.4924,69.5707,28590.0
2020-06-05 15:45:00,79.99,80.01,79.77,79.95,47962.0,69.5794,69.5968,69.388,69.5446,47962.0
2020-06-05 15:50:00,79.97,80.16,79.83,79.99,85748.0,69.562,69.7272,69.4402,69.5794,85748.0
2020-06-05 15:55:00,80.0,80.16,79.92,80.02,163423.0,69.5881,69.7272,69.5185,69.6055,163423.0
2020-06-08 09:30:00,80.11,80.56,79.99,80.53,55551.0,69.6837,70.0752,69.5794,70.0491,55551.0
2020-06-08 09:35:00,80.62,80.63,80.32,80.33,16364.0,70.1274,70.1361,69.8664,69.8751,16364.0
2020-06-08 09:40:00,80.37,80.63,80.13,80.63,19699.0,69.9099,70.1361,69.7011,70.1361,19699.0
2020-06-08 09:45:00,80.56,80.61,79.87,80.04,22381.0,70.0752,70.1187,69.475,69.6229,22381.0
2020-06-08 09:50:00,80.03,80.05,79.75,79.81,11407.0,69.6142,69.6316,69.3706,69.4228,11407.0
2020-06-08 09:55:00,79.8,79.91,79.72,79.91,14229.0,69.4141,69.5098,69.3445,69.5098,14229.0
2020-06-08 10:00:00,79.91,79.94,79.79,79.89,9535.0,69.5098,69.5359,69.4054,69.4924,9535.0
2020-06-08 10:05:00,79.88,79.91,79.68,79.73,20086.0,69.4837,69.5098,69.3097,69.3532,20086.0
2020-06-08 10:10:00,79.71,79.74,79.64,79.64,12772.0,69.3358,69.3619,69.2749,69.2749,12772.0
2020-06-08 10:15:00,79.64,79.64,79.44,79.55,21662.0,69.2749,69.2749,69.1009,69.1966,21662.0
2020-06-08 10:20:00,79.55,79.72,79.49,79.72,15343.0,69.1966,69.3445,69.1444,69.3445,15343.0
2020-06-08 10:25:00,79.72,79.73,79.31,79.37,14243.0,69.3445,69.3532,68.9879,69.0401,14243.0
2020-06-08 10:30:00,79.4,79.41,79.26,79.33,12741.0,69.0662,69.0749,68.9444,69.0053,12741.0
2020-06-08 10:35:00,79.39,79.53,79.32,79.5,9913.0,69.0575,69.1792,68.9966,69.1531,9913.0
2020-06-08 10:40:00,79.49,79.63,79.49,79.55,6600.0,69.1444,69.2662,69.1444,69.1966,6600.0
2020-06-08 10:45:00,79.55,79.57,79.51,79.55,8600.0,69.1966,69.214,69.1618,69.1966,8600.0
2020-06-08 10:50:00,79.56,79.56,79.42,79.42,13344.0,69.2053,69.2053,69.0835,69.0835,13344.0
2020-06-08 10:55:00,79.42,79.53,79.41,79.47,12406.0,69.0835,69.1792,69.0749,69.127,12406.0
2020-06-08 11:00:00,79.5,79.72,79.5,79.71,24755.0,69.1531,69.3445,69.1531,69.3358,24755.0
2020-06-08 11:05:00,79.76,79.76,79.62,79.67,8128.0,69.3793,69.3793,69.2575,69.301,8128.0
2020-06-08 11:10:00,79.64,79.77,79.64,79.75,5473.0,69.2749,69.388,69.2749,69.3706,5473.0
2020-06-08 11:15:00,79.74,79.82,79.73,79.76,7667.0,69.3619,69.4315,69.3532,69.3793,7667.0
2020-06-08 11:20:00,79.74,79.75,79.68,79.72,12757.0,69.3619,69.3706,69.3097,69.3445,12757.0
2020-06-08 11:25:00,79.73,79.77,79.69,79.77,6048.0,69.3532,69.388,69.3184,69.388,6048.0
2020-06-08 11:30:00,79.75,79.86,79.74,79.83,9304.0,69.3706,69.4663,69.3619,69.4402,9304.0
2020-06-08 11:35:00,79.84,79.87,79.76,79.78,10446.0,69.4489,69.475,69.3793,69.3967,10446.0
2020-06-08 11:40:00,79.77,79.79,79.68,79.68,15387.0,69.388,69.4054,69.3097,69.3097,15387.0
2020-06-08 11:45:00,79.67,79.86,79.67,79.86,5534.0,69.301,69.4663,69.301,69.4663,5534.0
2020-06-08 11:50:00,79.85,79.89,79.84,79.84,6533.0,69.4576,69.4924,69.4489,69.4489,6533.0
2020-06-08 11:55:00,79.88,79.92,79.85,79.87,12461.0,69.4837,69.5185,69.4576,69.475,12461.0
2020-06-08 12:00:00,79.89,79.89,79.75,79.77,7296.0,69.4924,69.4924,69.3706,69.388,7296.0
2020-06-08 12:05:00,79.77,79.84,79.75,79.81,7305.0,69.388,69.4489,69.3706,69.4228,7305.0
2020-06-08 12:10:00,79.82,79.89,79.74,79.75,9542.0,69.4315,69.4924,69.3619,69.3706,9542.0
2020-06-08 12:15:00,79.76,79.83,79.76,79.81,11711.0,69.3793,69.4402,69.3793,69.4228,11711.0
2020-06-08 12:20:00,79.82,79.87,79.81,79.85,10940.0,69.4315,69.475,69.4228,69.4576,10940.0
2020-06-08 12:25:00,79.85,79.85,79.77,79.78,5823.0,69.4576,69.4576,69.388,69.3967,5823.0
2020-06-08 12:30:00,79.78,79.81,79.73,79.79,8547.0,69.3967,69.4228,69.3532,69.4054,8547.0
2020-06-08 12:35:00,79.79,79.8,79.75,79.78,5898.0,69.4054,69.4141,69.3706,69.3967,5898.0
2020-06-08 12:40:00,79.78,79.79,79.73,79.78,19775.0,69.3967,69.4054,69.3532,69.3967,19775.0
2020-06-08 12:45:00,79.78,79.78,79.72,79.76,6996.0,69.3967,69.3967,69.3445,69.3793,6996.0
2020-06-08 12:50:00,79.77,79.78,79.74,79.75,4995.0,69.388,69.3967,69.3619,69.3706,4995.0
2020-06-08 12:55:00,79.75,79.78,79.74,79.75,5879.0,69.3706,69.3967,69.3619,69.3706,5879.0
2020-06-08 13:00:00,79.76,79.78,79.68,79.74,5780.0,69.3793,69.3967,69.3097,69.3619,5780.0
2020-06-08 13:05:00,79.73,79.83,79.7,79.8,9153.0,69.3532,69.4402,69.3271,69.4141,9153.0
2020-06-08 13:10:00,79.79,79.93,79.79,79.91,7117.0,69.4054,69.5272,69.4054,69.5098,7117.0
2020-06-08 13:15:00,79.9,79.95,79.87,79.91,5290.0,69.5011,69.5446,69.475,69.5098,5290.0
2020-06-08 13:20:00,79.91,79.94,79.86,79.89,5927.0,69.5098,69.5359,69.4663,69.4924,5927.0
2020-06-08 13:25:00,79.89,79.94,79.88,79.91,5124.0,69.4924,69.5359,69.4837,69.5098,5124.0
2020-06-08 13:30:00,79.91,80.01,79.85,80.0,9273.0,69.5098,69.5968,69.4576,69.5881,9273.0
2020-06-08 13:35:00,80.01,80.16,79.96,80.15,6564.0,69.5968,69.7272,69.5533,69.7185,6564.0
2020-06-08 13:40:00,80.14,80.15,80.08,80.15,12010.0,69.7098,69.7185,69.6577,69.7185,12010.0
2020-06-08 13:45:00,80.14,80.17,80.12,80.14,4144.0,69.7098,69.7359,69.6924,69.7098,4144.0
2020-06-08 13:50:00,80.14,80.15,80.05,80.07,10777.0,69.7098,69.7185,69.6316,69.649,10777.0
2020-06-08 13:55:00,80.05,80.12,80.03,80.08,7053.0,69.6316,69.6924,69.6142,69.6577,7053.0
2020-06-08 14:00:00,80.03,80.09,80.03,80.07,7676.0,69.6142,69.6663,69.6142,69.649,7676.0
2020-06-08 14:05:00,80.07,80.19,80.06,80.19,8850.0,69.649,69.7533,69.6403,69.7533,8850.0
2020-06-08 14:10:00,80.21,80.27,80.11,80.13,16164.0,69.7707,69.8229,69.6837,69.7011,16164.0
2020-06-08 14:15:00,80.12,80.14,80.07,80.11,8500.0,69.6924,69.7098,69.649,69.6837,8500.0
2020-06-08 14:20:00,80.09,80.13,80.07,80.09,6446.0,69.6663,69.7011,69.649,69.6663,6446.0
2020-06-08 14:25:00,80.09,80.21,80.09,80.18,5350.0,69.6663,69.7707,69.6663,69.7446,5350.0
2020-06-08 14:30:00,80.16,80.2,80.09,80.19,5426.0,69.7272,69.762,69.6663,69.7533,5426.0
2020-06-08 14:35:00,80.19,80.28,80.19,80.21,6157.0,69.7533,69.8316,69.7533,69.7707,6157.0
2020-06-08 14:40:00,80.21,80.21,80.09,80.11,5823.0,69.7707,69.7707,69.6663,69.6837,5823.0
2020-06-08 14:45:00,80.1,80.16,80.06,80.16,8403.0,69.675,69.7272,69.6403,69.7272,8403.0
2020-06-08 14:50:00,80.17,80.19,79.94,79.95,18668.0,69.7359,69.7533,69.5359,69.5446,18668.0
2020-06-08 14:55:00,79.97,79.98,79.88,79.94,13356.0,69.562,69.5707,69.4837,69.5359,13356.0
2020-06-08 15:00:00,79.93,80.12,79.9,80.05,10923.0,69.5272,69.6924,69.5011,69.6316,10923.0
2020-06-08 15:05:00,80.08,80.12,80.04,80.12,5864.0,69.6577,69.6924,69.6229,69.6924,5864.0
2020-06-08 15:10:00,80.13,80.15,80.03,80.12,24540.0,69.7011,69.7185,69.6142,69.6924,24540.0
2020-06-08 15:15:00,80.12,80.13,79.95,79.97,12858.0,69.6924,69.7011,69.5446,69.562,12858.0
2020-06-08 15:20:00,79.95,79.99,79.84,79.85,18934.0,69.5446,69.5794,69.4489,69.4576,18934.0
2020-06-08 15:25:00,79.86,79.89,79.75,79.78,22624.0,69.4663,69.4924,69.3706,69.3967,22624.0
2020-06-08 15:30:00,79.77,79.97,79.76,79.9,24989.0,69.388,69.562,69.3793,69.5011,24989.0
2020-06-08 15:35:00,79.89,80.1,79.88,80.06,14323.0,69.4924,69.675,69.4837,69.6403,14323.0
2020-06-08 15:40:00,80.06,80.09,80.0,80.05,22780.0,69.6403,69.6663,69.5881,69.6316,22780.0
2020-06-08 15:45:00,80.06,80.14,79.99,80.14,20915.0,69.6403,69.7098,69.5794,69.7098,20915.0
2020-06-08 15:50:00,80.15,80.35,80.15,80.27,42622.0,69.7185,69.8925,69.7185,69.8229,42622.0
2020-06-08 15:55:00,80.24,80.36,80.2,80.31,80800.0,69.7968,69.9012,69.762,69.8577,80800.0
2020-06-09 09:30:00,79.46,79.6,78.85,78.88,43534.0,69.1183,69.2401,68.5877,68.6138,43534.0
2020-06-09 09:35:00,78.87,78.91,78.19,78.29,46899.0,68.6051,68.6399,68.0136,68.1006,46899.0
2020-06-09 09:40:00,78.26,79.04,78.24,78.93,14348.0,68.0745,68.753,68.0571,68.6573,14348.0
2020-06-09 09:45:00,78.92,78.98,78.74,78.75,13102.0,68.6486,68.7008,68.4921,68.5007,13102.0
2020-06-09 09:50:00,78.74,78.85,78.55,78.65,15941.0,68.4921,68.5877,68.3268,68.4138,15941.0
2020-06-09 09:55:00,78.67,78.74,78.52,78.52,12026.0,68.4312,68.4921,68.3007,68.3007,12026.0
2020-06-09 10:00:00,78.63,78.73,78.51,78.72,6610.0,68.3964,68.4834,68.292,68.4747,6610.0
2020-06-09 10:05:00,78.74,78.82,78.64,78.68,11412.0,68.4921,68.5616,68.4051,68.4399,11412.0
2020-06-09 10:10:00,78.68,78.68,78.58,78.6,6868.0,68.4399,68.4399,68.3529,68.3703,6868.0
2020-06-09 10:15:00,78.58,78.7,78.49,78.66,11356.0,68.3529,68.4573,68.2746,68.4225,11356.0
2020-06-09 10:20:00,78.68,78.82,78.64,78.82,8354.0,68.4399,68.5616,68.4051,68.5616,8354.0
2020-06-09 10:25:00,78.83,78.85,78.68,78.68,10281.0,68.5703,68.5877,68.4399,68.4399,10281.0
2020-06-09 10:30:00,78.69,78.72,78.6,78.65,8433.0,68.4486,68.4747,68.3703,68.4138,8433.0
2020-06-09 10:35:00,78.64,78.8,78.63,78.7,7376.0,68.4051,68.5442,68.3964,68.4573,7376.0
2020-06-09 10:40:00,78.71,78.77,78.63,78.66,32919.0,68.466,68.5181,68.3964,68.4225,32919.0
2020-06-09 10:45:00,78.67,78.81,78.65,78.81,29781.0,68.4312,68.5529,68.4138,68.5529,29781.0
2020-06-09 10:50:00,78.81,78.92,78.78,78.88,13687.0,68.5529,68.6486,68.5268,68.6138,13687.0
2020-06-09 10:55:00,78.9,78.9,78.81,78.85,14348.0,68.6312,68.6312,68.5529,68.5877,14348.0
2020-06-09 11:00:00,78.82,78.84,78.48,78.55,19453.0,68.5616,68.579,68.2659,68.3268,19453.0
2020-06-09 11:05:00,78.55,78.55,78.3,78.32,14068.0,68.3268,68.3268,68.1093,68.1267,14068.0
2020-06-09 11:10:00,78.29,78.37,78.13,78.16,10358.0,68.1006,68.1702,67.9614,67.9875,10358.0
2020-06-09 11:15:00,78.16,78.18,78.06,78.15,8861.0,67.9875,68.0049,67.9006,67.9788,8861.0
2020-06-09 11:20:00,78.13,78.22,78.09,78.21,5963.0,67.9614,68.0397,67.9266,68.031,5963.0
2020-06-09 11:25:00,78.2,78.25,78.15,78.16,6514.0,68.0223,68.0658,67.9788,67.9875,6514.0
2020-06-09 11:30:00,78.17,78.23,78.05,78.09,12098.0,67.9962,68.0484,67.8919,67.9266,12098.0
2020-06-09 11:35:00,78.09,78.11,78.01,78.11,13073.0,67.9266,67.944,67.8571,67.944,13073.0
2020-06-09 11:40:00,78.09,78.14,78.08,78.1,8311.0,67.9266,67.9701,67.9179,67.9353,8311.0
2020-06-09 11:45:00,78.12,78.13,78.03,78.06,5181.0,67.9527,67.9614,67.8745,67.9006,5181.0
2020-06-09 11:50:00,78.06,78.07,78.02,78.02,5981.0,67.9006,67.9093,67.8658,67.8658,5981.0
2020-06-09 11:55:00,78.06,78.08,78.02,78.06,6708.0,67.9006,67.9179,67.8658,67.9006,6708.0
2020-06-09 12:00:00,78.06,78.08,77.82,77.86,22755.0,67.9006,67.9179,67.6918,67.7266,22755.0
2020-06-09 12:05:00,77.86,77.95,77.86,77.95,9512.0,67.7266,67.8049,67.7266,67.8049,9512.0
2020-06-09 12:10:00,77.95,77.95,77.81,77.82,5900.0,67.8049,67.8049,67.6831,67.6918,5900.0
2020-06-09 12:15:00,77.82,77.83,77.77,77.79,10594.0,67.6918,67.7005,67.6483,67.6657,10594.0
2020-06-09 12:20:00,77.79,77.9,77.78,77.88,9983.0,67.6657,67.7614,67.657,67.744,9983.0
2020-06-09 12:25:00,77.88,77.98,77.88,77.98,5198.0,67.744,67.831,67.744,67.831,5198.0
2020-06-09 12:30:00,77.98,77.98,77.88,77.88,4970.0,67.831,67.831,67.744,67.744,4970.0
2020-06-09 12:35:00,77.87,78.01,77.87,78.01,4351.0,67.7353,67.8571,67.7353,67.8571,4351.0
2020-06-09 12:40:00,77.99,78.0,77.95,77.99,5605.0,67.8397,67.8484,67.8049,67.8397,5605.0
2020-06-09 12:45:00,78.0,78.0,77.95,77.98,5416.0,67.8484,67.8484,67.8049,67.831,5416.0
2020-06-09 12:50:00,77.98,78.02,77.95,77.98,10318.0,67.831,67.8658,67.8049,67.831,10318.0
2020-06-09 12:55:00,77.97,77.97,77.89,77.91,3642.0,67.8223,67.8223,67.7527,67.7701,3642.0
2020-06-09 13:00:00,77.9,77.92,77.85,77.88,12072.0,67.7614,67.7788,67.7179,67.744,12072.0
2020-06-09 13:05:00,77.88,77.88,77.8,77.81,5621.0,67.744,67.744,67.6744,67.6831,5621.0
2020-06-09 13:10:00,77.82,77.87,77.81,77.82,10915.0,67.6918,67.7353,67.6831,67.6918,10915.0
2020-06-09 13:15:00,77.83,77.92,77.82,77.9,4739.0,67.7005,67.7788,67.6918,67.7614,4739.0
2020-06-09 13:20:00,77.91,78.13,77.91,78.12,6200.0,67.7701,67.9614,67.7701,67.9527,6200.0
2020-06-09 13:25:00,78.12,78.17,78.11,78.14,4918.0,67.9527,67.9962,67.944,67.9701,4918.0
2020-06-09 13:30:00,78.15,78.22,78.11,78.2,6496.0,67.9788,68.0397,67.944,68.0223,6496.0
2020-06-09 13:35:00,78.2,78.21,78.12,78.12,4538.0,68.0223,68.031,67.9527,67.9527,4538.0
2020-06-09 13:40:00,78.13,78.25,78.13,78.25,8358.0,67.9614,68.0658,67.9614,68.0658,8358.0
2020-06-09 13:45:00,78.23,78.23,78.17,78.23,4891.0,68.0484,68.0484,67.9962,68.0484,4891.0
2020-06-09 13:50:00,78.23,78.27,78.2,78.2,3942.0,68.0484,68.0832,68.0223,68.0223,3942.0
2020-06-09 13:55:00,78.23,78.24,78.16,78.16,3639.0,68.0484,68.0571,67.9875,67.9875,3639.0
2020-06-09 14:00:00,78.15,78.16,77.94,78.0,9321.0,67.9788,67.9875,67.7962,67.8484,9321.0
2020-06-09 14:05:00,78.0,78.01,77.94,77.95,6627.0,67.8484,67.8571,67.7962,67.8049,6627.0
2020-06-09 14:10:00,77.95,78.08,77.94,78.04,8170.0,67.8049,67.9179,67.7962,67.8832,8170.0
2020-06-09 14:15:00,78.07,78.07,77.89,77.9,8753.0,67.9093,67.9093,67.7527,67.7614,8753.0
2020-06-09 14:20:00,77.88,77.93,77.86,77.87,13606.0,67.744,67.7875,67.7266,67.7353,13606.0
2020-06-09 14:25:00,77.89,77.94,77.85,77.92,7445.0,67.7527,67.7962,67.7179,67.7788,7445.0
2020-06-09 14:30:00,77.92,78.03,77.9,78.01,6216.0,67.7788,67.8745,67.7614,67.8571,6216.0
2020-06-09 14:35:00,77.98,77.99,77.92,77.98,7844.0,67.831,67.8397,67.7788,67.831,7844.0
2020-06-09 14:40:00,77.97,78.12,77.94,78.11,6758.0,67.8223,67.9527,67.7962,67.944,6758.0
2020-06-09 14:45:00,78.11,78.2,78.03,78.18,24582.0,67.944,68.0223,67.8745,68.0049,24582.0
2020-06-09 14:50:00,78.19,78.19,78.1,78.13,11205.0,68.0136,68.0136,67.9353,67.9614,11205.0
2020-06-09 14:55:00,78.14,78.14,78.05,78.1,9030.0,67.9701,67.9701,67.8919,67.9353,9030.0
2020-06-09 15:00:00,78.09,78.11,78.04,78.05,6151.0,67.9266,67.944,67.8832,67.8919,6151.0
2020-06-09 15:05:00,78.06,78.1,78.02,78.1,7203.0,67.9006,67.9353,67.8658,67.9353,7203.0
2020-06-09 15:10:00,78.09,78.18,78.06,78.15,15264.0,67.9266,68.0049,67.9006,67.9788,15264.0
2020-06-09 15:15:00,78.16,78.28,78.16,78.28,7026.0,67.9875,68.0919,67.9875,68.0919,7026.0
2020-06-09 15:20:00,78.28,78.33,78.27,78.29,11412.0,68.0919,68.1354,68.0832,68.1006,11412.0
2020-06-09 15:25:00,78.29,78.37,78.28,78.37,9421.0,68.1006,68.1702,68.0919,68.1702,9421.0
2020-06-09 15:30:00,78.36,78.38,78.12,78.12,13428.0,68.1615,68.1789,67.9527,67.9527,13428.0
2020-06-09 15:35:00,78.12,78.17,78.08,78.11,21047.0,67.9527,67.9962,67.9179,67.944,21047.0
2020-06-09 15:40:00,78.11,78.12,77.97,78.01,31327.0,67.944,67.9527,67.8223,67.8571,31327.0
2020-06-09 15:45:00,78.0,78.01,77.9,77.95,28354.0,67.8484,67.8571,67.7614,67.8049,28354.0
2020-06-09 15:50:00,77.95,77.95,77.7,77.78,57485.0,67.8049,67.8049,67.5874,67.657,57485.0
2020-06-09 15:55:00,77.79,77.92,77.76,77.83,79944.0,67.6657,67.7788,67.6396,67.7005,79944.0
2020-06-10 09:30:00,78.28,78.28,77.78,77.78,23208.0,68.0919,68.0919,67.657,67.657,23208.0
2020-06-10 09:35:00,77.77,77.84,77.66,77.76,7883.0,67.6483,67.7092,67.5526,67.6396,7883.0
2020-06-10 09:40:00,77.8,77.86,77.4,77.43,11157.0,67.6744,67.7266,67.3265,67.3525,11157.0
2020-06-10 09:45:00,77.43,77.55,77.35,77.55,15669.0,67.3525,67.4569,67.283,67.4569,15669.0
2020-06-10 09:50:00,77.53,77.53,77.14,77.17,10474.0,67.4395,67.4395,67.1003,67.1264,10474.0
2020-06-10 09:55:00,77.17,77.47,77.13,77.45,10665.0,67.1264,67.3873,67.0916,67.3699,10665.0
2020-06-10 10:00:00,77.45,77.5,77.27,77.3,7244.0,67.3699,67.4134,67.2134,67.2395,7244.0
2020-06-10 10:05:00,77.33,77.33,77.2,77.31,8187.0,67.2656,67.2656,67.1525,67.2482,8187.0
2020-06-10 10:10:00,77.28,77.28,76.98,77.02,17367.0,67.2221,67.2221,66.9611,66.9959,17367.0
2020-06-10 10:15:00,77.01,77.06,76.75,76.78,9712.0,66.9872,67.0307,66.761,66.7871,9712.0
2020-06-10 10:20:00,76.78,76.9,76.76,76.84,9432.0,66.7871,66.8915,66.7697,66.8393,9432.0
2020-06-10 10:25:00,76.86,77.09,76.86,77.05,11963.0,66.8567,67.0568,66.8567,67.022,11963.0
2020-06-10 10:30:00,77.02,77.15,76.97,77.12,8378.0,66.9959,67.109,66.9524,67.0829,8378.0
2020-06-10 10:35:00,77.16,77.22,77.13,77.17,7027.0,67.1177,67.1699,67.0916,67.1264,7027.0
2020-06-10 10:40:00,77.17,77.2,77.03,77.03,16456.0,67.1264,67.1525,67.0046,67.0046,16456.0
2020-06-10 10:45:00,77.08,77.13,76.97,77.02,7572.0,67.0481,67.0916,66.9524,66.9959,7572.0
2020-06-10 10:50:00,77.02,77.05,76.81,76.81,9312.0,66.9959,67.022,66.8132,66.8132,9312.0
2020-06-10 10:55:00,76.84,76.84,76.67,76.81,9581.0,66.8393,66.8393,66.6915,66.8132,9581.0
2020-06-10 11:00:00,76.81,76.94,76.77,76.92,7668.0,66.8132,66.9263,66.7784,66.9089,7668.0
2020-06-10 11:05:00,76.94,77.03,76.93,76.99,6635.0,66.9263,67.0046,66.9176,66.9698,6635.0
2020-06-10 11:10:00,76.98,76.98,76.88,76.97,7268.0,66.9611,66.9611,66.8741,66.9524,7268.0
2020-06-10 11:15:00,77.01,77.07,77.0,77.07,5994.0,66.9872,67.0394,66.9785,67.0394,5994.0
2020-06-10 11:20:00,77.1,77.11,77.02,77.02,6051.0,67.0655,67.0742,66.9959,66.9959,6051.0
2020-06-10 11:25:00,77.02,77.14,77.02,77.06,8092.0,66.9959,67.1003,66.9959,67.0307,8092.0
2020-06-10 11:30:00,77.06,77.08,76.95,76.95,9056.0,67.0307,67.0481,66.935,66.935,9056.0
2020-06-10 11:35:00,76.93,77.08,76.84,77.08,8012.0,66.9176,67.0481,66.8393,67.0481,8012.0
2020-06-10 11:40:00,77.09,77.16,77.06,77.08,5163.0,67.0568,67.1177,67.0307,67.0481,5163.0
2020-06-10 11:45:00,77.1,77.11,76.96,76.98,6723.0,67.0655,67.0742,66.9437,66.9611,6723.0
2020-06-10 11:50:00,76.98,77.08,76.88,77.05,33379.0,66.9611,67.0481,66.8741,67.022,33379.0
2020-06-10 11:55:00,77.03,77.12,76.99,77.12,9466.0,67.0046,67.0829,66.9698,67.0829,9466.0
2020-06-10 12:00:00,77.12,77.27,77.09,77.23,9403.0,67.0829,67.2134,67.0568,67.1786,9403.0
2020-06-10 12:05:00,77.23,77.24,77.11,77.17,10770.0,67.1786,67.1873,67.0742,67.1264,10770.0
2020-06-10 12:10:00,77.18,77.27,77.18,77.23,14759.0,67.1351,67.2134,67.1351,67.1786,14759.0
2020-06-10 12:15:00,77.26,77.29,77.23,77.28,12040.0,67.2047,67.2308,67.1786,67.2221,12040.0
2020-06-10 12:20:00,77.28,77.34,77.25,77.33,9988.0,67.2221,67.2743,67.196,67.2656,9988.0
2020-06-10 12:25:00,77.34,77.34,77.25,77.31,8493.0,67.2743,67.2743,67.196,67.2482,8493.0
2020-06-10 12:30:00,77.29,77.31,77.21,77.21,7412.0,67.2308,67.2482,67.1612,67.1612,7412.0
2020-06-10 12:35:00,77.22,77.23,77.13,77.17,5250.0,67.1699,67.1786,67.0916,67.1264,5250.0
2020-06-10 12:40:00,77.18,77.21,77.14,77.17,5581.0,67.1351,67.1612,67.1003,67.1264,5581.0
2020-06-10 12:45:00,77.18,77.2,77.08,77.08,5821.0,67.1351,67.1525,67.0481,67.0481,5821.0
2020-06-10 12:50:00,77.08,77.11,77.06,77.09,6500.0,67.0481,67.0742,67.0307,67.0568,6500.0
2020-06-10 12:55:00,77.1,77.12,77.08,77.11,5929.0,67.0655,67.0829,67.0481,67.0742,5929.0
2020-06-10 13:00:00,77.1,77.11,76.89,76.9,11179.0,67.0655,67.0742,66.8828,66.8915,11179.0
2020-06-10 13:05:00,76.91,77.08,76.91,77.08,6632.0,66.9002,67.0481,66.9002,67.0481,6632.0
2020-06-10 13:10:00,77.09,77.09,77.01,77.03,5303.0,67.0568,67.0568,66.9872,67.0046,5303.0
2020-06-10 13:15:00,77.08,77.11,77.04,77.08,4206.0,67.0481,67.0742,67.0133,67.0481,4206.0
2020-06-10 13:20:00,77.06,77.11,77.02,77.03,4101.0,67.0307,67.0742,66.9959,67.0046,4101.0
2020-06-10 13:25:00,77.03,77.05,76.96,76.98,6168.0,67.0046,67.022,66.9437,66.9611,6168.0
2020-06-10 13:30:00,76.97,77.04,76.94,77.01,4732.0,66.9524,67.0133,66.9263,66.9872,4732.0
2020-06-10 13:35:00,77.02,77.05,77.0,77.0,4151.0,66.9959,67.022,66.9785,66.9785,4151.0
2020-06-10 13:40:00,77.0,77.09,76.97,77.02,3648.0,66.9785,67.0568,66.9524,66.9959,3648.0
2020-06-10 13:45:00,77.03,77.11,77.03,77.09,6965.0,67.0046,67.0742,67.0046,67.0568,6965.0
2020-06-10 13:50:00,77.11,77.22,77.1,77.22,4844.0,67.0742,67.1699,67.0655,67.1699,4844.0
2020-06-10 13:55:00,77.19,77.25,77.17,77.17,8870.0,67.1438,67.196,67.1264,67.1264,8870.0
2020-06-10 14:00:00,77.22,77.65,76.94,77.54,17622.0,67.1699,67.5439,66.9263,67.4482,17622.0
2020-06-10 14:05:00,77.58,77.63,77.42,77.44,13127.0,67.483,67.5265,67.3438,67.3612,13127.0
2020-06-10 14:10:00,77.51,77.54,77.43,77.53,5382.0,67.4221,67.4482,67.3525,67.4395,5382.0
2020-06-10 14:15:00,77.55,77.87,77.55,77.84,7891.0,67.4569,67.7353,67.4569,67.7092,7891.0
2020-06-10 14:20:00,77.81,77.92,77.69,77.72,8515.0,67.6831,67.7788,67.5787,67.6048,8515.0
2020-06-10 14:25:00,77.73,77.83,77.73,77.79,6534.0,67.6135,67.7005,67.6135,67.6657,6534.0
2020-06-10 14:30:00,77.81,77.85,77.47,77.47,11492.0,67.6831,67.7179,67.3873,67.3873,11492.0
2020-06-10 14:35:00,77.49,77.6,77.36,77.36,9879.0,67.4047,67.5004,67.2917,67.2917,9879.0
2020-06-10 14:40:00,77.32,77.47,77.11,77.46,15552.0,67.2569,67.3873,67.0742,67.3786,15552.0
2020-06-10 14:45:00,77.41,77.55,77.32,77.32,13246.0,67.3351,67.4569,67.2569,67.2569,13246.0
2020-06-10 14:50:00,77.33,77.44,76.97,77.05,30908.0,67.2656,67.3612,66.9524,67.022,30908.0
2020-06-10 14:55:00,77.06,77.24,77.01,77.22,15203.0,67.0307,67.1873,66.9872,67.1699,15203.0
2020-06-10 15:00:00,77.16,77.22,77.04,77.07,9734.0,67.1177,67.1699,67.0133,67.0394,9734.0
2020-06-10 15:05:00,77.14,77.44,77.0,77.43,43212.0,67.1003,67.3612,66.9785,67.3525,43212.0
2020-06-10 15:10:00,77.42,77.6,77.34,77.59,9003.0,67.3438,67.5004,67.2743,67.4917,9003.0
2020-06-10 15:15:00,77.59,77.63,77.46,77.56,7919.0,67.4917,67.5265,67.3786,67.4656,7919.0
2020-06-10 15:20:00,77.56,77.56,77.35,77.39,9178.0,67.4656,67.4656,67.283,67.3178,9178.0
2020-06-10 15:25:00,77.4,77.79,77.37,77.77,18295.0,67.3265,67.6657,67.3004,67.6483,18295.0
2020-06-10 15:30:00,77.77,77.82,77.65,77.69,10269.0,67.6483,67.6918,67.5439,67.5787,10269.0
2020-06-10 15:35:00,77.65,77.67,77.52,77.67,11298.0,67.5439,67.5613,67.4308,67.5613,11298.0
2020-06-10 15:40:00,77.65,77.66,77.54,77.54,11817.0,67.5439,67.5526,67.4482,67.4482,11817.0
2020-06-10 15:45:00,77.57,77.59,77.24,77.37,23160.0,67.4743,67.4917,67.1873,67.3004,23160.0
2020-06-10 15:50:00,77.34,77.53,77.13,77.49,67223.0,67.2743,67.4395,67.0916,67.4047,67223.0
2020-06-10 15:55:00,77.48,77.51,77.23,77.29,64168.0,67.396,67.4221,67.1786,67.2308,64168.0
2020-06-11 09:30:00,76.84,76.84,75.24,75.43,59680.0,66.8393,66.8393,65.4476,65.6128,59680.0
2020-06-11 09:35:00,75.52,75.62,74.76,74.95,16136.0,65.6911,65.7781,65.03,65.1953,16136.0
2020-06-11 09:40:00,74.89,75.01,74.73,74.78,17344.0,65.1431,65.2475,65.0039,65.0474,17344.0
2020-06-11 09:45:00,74.78,75.0,74.71,74.85,16380.0,65.0474,65.2388,64.9866,65.1083,16380.0
2020-06-11 09:50:00,74.85,74.96,74.76,74.96,12600.0,65.1083,65.204,65.03,65.204,12600.0
2020-06-11 09:55:00,74.93,74.96,74.77,74.77,14112.0,65.1779,65.204,65.0387,65.0387,14112.0
2020-06-11 10:00:00,74.8,74.83,74.34,74.4,26223.0,65.0648,65.0909,64.6647,64.7169,26223.0
2020-06-11 10:05:00,74.4,74.58,74.22,74.54,22358.0,64.7169,64.8735,64.5603,64.8387,22358.0
2020-06-11 10:10:00,74.57,74.97,74.57,74.92,22509.0,64.8648,65.2127,64.8648,65.1692,22509.0
2020-06-11 10:15:00,74.92,75.04,74.87,74.95,19227.0,65.1692,65.2736,65.1257,65.1953,19227.0
2020-06-11 10:20:00,74.97,75.09,74.96,75.0,8328.0,65.2127,65.3171,65.204,65.2388,8328.0
2020-06-11 10:25:00,74.96,74.96,74.78,74.78,15205.0,65.204,65.204,65.0474,65.0474,15205.0
2020-06-11 10:30:00,74.78,75.04,74.77,75.02,10727.0,65.0474,65.2736,65.0387,65.2562,10727.0
2020-06-11 10:35:00,75.04,75.11,74.97,75.07,4565.0,65.2736,65.3345,65.2127,65.2997,4565.0
2020-06-11 10:40:00,75.06,75.12,74.9,74.93,10646.0,65.291,65.3432,65.1518,65.1779,10646.0
2020-06-11 10:45:00,74.9,74.9,74.67,74.69,9573.0,65.1518,65.1518,64.9518,64.9692,9573.0
2020-06-11 10:50:00,74.68,74.76,74.63,74.64,13044.0,64.9605,65.03,64.917,64.9257,13044.0
2020-06-11 10:55:00,74.62,74.64,74.51,74.63,16612.0,64.9083,64.9257,64.8126,64.917,16612.0
2020-06-11 11:00:00,74.62,74.65,74.48,74.65,16228.0,64.9083,64.9344,64.7865,64.9344,16228.0
2020-06-11 11:05:00,74.67,74.74,74.57,74.61,13851.0,64.9518,65.0126,64.8648,64.8996,13851.0
2020-06-11 11:10:00,74.58,74.61,74.49,74.49,7843.0,64.8735,64.8996,64.7952,64.7952,7843.0
2020-06-11 11:15:00,74.52,74.67,74.52,74.66,5885.0,64.8213,64.9518,64.8213,64.9431,5885.0
2020-06-11 11:20:00,74.68,74.72,74.62,74.67,5208.0,64.9605,64.9953,64.9083,64.9518,5208.0
2020-06-11 11:25:00,74.64,74.64,74.48,74.48,4455.0,64.9257,64.9257,64.7865,64.7865,4455.0
2020-06-11 11:30:00,74.45,74.49,74.22,74.22,7329.0,64.7604,64.7952,64.5603,64.5603,7329.0
2020-06-11 11:35:00,74.25,74.34,74.24,74.25,5011.0,64.5864,64.6647,64.5777,64.5864,5011.0
2020-06-11 11:40:00,74.22,74.33,74.15,74.33,5442.0,64.5603,64.656,64.4994,64.656,5442.0
2020-06-11 11:45:00,74.3,74.3,74.03,74.1,10648.0,64.6299,64.6299,64.3951,64.4559,10648.0
2020-06-11 11:50:00,74.07,74.15,74.02,74.08,8038.0,64.4298,64.4994,64.3864,64.4385,8038.0
2020-06-11 11:55:00,74.06,74.36,74.05,74.36,10818.0,64.4211,64.6821,64.4125,64.6821,10818.0
2020-06-11 12:00:00,74.34,74.35,74.21,74.28,17750.0,64.6647,64.6734,64.5516,64.6125,17750.0
2020-06-11 12:05:00,74.28,74.28,74.06,74.08,3552.0,64.6125,64.6125,64.4211,64.4385,3552.0
2020-06-11 12:10:00,74.12,74.16,74.0,74.04,3062.0,64.4733,64.5081,64.369,64.4038,3062.0
2020-06-11 12:15:00,74.02,74.02,73.67,73.7,12843.0,64.3864,64.3864,64.0819,64.108,12843.0
2020-06-11 12:20:00,73.73,73.88,73.69,73.71,16751.0,64.1341,64.2646,64.0993,64.1167,16751.0
2020-06-11 12:25:00,73.7,73.7,73.46,73.57,14174.0,64.108,64.108,63.8992,63.9949,14174.0
2020-06-11 12:30:00,73.56,73.91,73.56,73.84,5243.0,63.9862,64.2907,63.9862,64.2298,5243.0
2020-06-11 12:35:00,73.83,73.96,73.79,73.79,5710.0,64.2211,64.3342,64.1863,64.1863,5710.0
2020-06-11 12:40:00,73.77,73.83,73.6,73.6,3327.0,64.1689,64.2211,64.021,64.021,3327.0
2020-06-11 12:45:00,73.63,73.8,73.56,73.56,8606.0,64.0471,64.195,63.9862,63.9862,8606.0
2020-06-11 12:50:00,73.58,73.68,73.41,73.41,13562.0,64.0036,64.0906,63.8557,63.8557,13562.0
2020-06-11 12:55:00,73.4,73.61,73.39,73.5,18439.0,63.847,64.0297,63.8383,63.934,18439.0
2020-06-11 13:00:00,73.48,73.85,73.48,73.85,7644.0,63.9166,64.2385,63.9166,64.2385,7644.0
2020-06-11 13:05:00,73.82,73.82,73.64,73.77,7593.0,64.2124,64.2124,64.0558,64.1689,7593.0
2020-06-11 13:10:00,73.76,73.88,73.66,73.85,9119.0,64.1602,64.2646,64.0732,64.2385,9119.0
2020-06-11 13:15:00,73.83,73.95,73.83,73.86,8698.0,64.2211,64.3255,64.2211,64.2472,8698.0
2020-06-11 13:20:00,73.9,74.02,73.88,73.94,10102.0,64.282,64.3864,64.2646,64.3168,10102.0
2020-06-11 13:25:00,73.94,73.98,73.66,73.66,6597.0,64.3168,64.3516,64.0732,64.0732,6597.0
2020-06-11 13:30:00,73.68,73.75,73.53,73.73,7447.0,64.0906,64.1515,63.9601,64.1341,7447.0
2020-06-11 13:35:00,73.69,73.74,73.47,73.5,5291.0,64.0993,64.1428,63.9079,63.934,5291.0
2020-06-11 13:40:00,73.52,73.56,73.32,73.32,6785.0,63.9514,63.9862,63.7775,63.7775,6785.0
2020-06-11 13:45:00,73.33,73.47,73.31,73.46,10029.0,63.7862,63.9079,63.7688,63.8992,10029.0
2020-06-11 13:50:00,73.44,73.56,73.39,73.54,9219.0,63.8818,63.9862,63.8383,63.9688,9219.0
2020-06-11 13:55:00,73.53,73.64,73.48,73.62,10384.0,63.9601,64.0558,63.9166,64.0384,10384.0
2020-06-11 14:00:00,73.6,73.61,73.23,73.23,12195.0,64.021,64.0297,63.6992,63.6992,12195.0
2020-06-11 14:05:00,73.29,73.48,73.29,73.32,6587.0,63.7514,63.9166,63.7514,63.7775,6587.0
2020-06-11 14:10:00,73.38,73.4,73.17,73.24,8668.0,63.8297,63.847,63.647,63.7079,8668.0
2020-06-11 14:15:00,73.29,73.31,73.17,73.17,7596.0,63.7514,63.7688,63.647,63.647,7596.0
2020-06-11 14:20:00,73.16,73.34,73.13,73.31,8543.0,63.6383,63.7949,63.6122,63.7688,8543.0
2020-06-11 14:25:00,73.34,73.5,73.3,73.36,8972.0,63.7949,63.934,63.7601,63.8123,8972.0
2020-06-11 14:30:00,73.4,73.41,73.06,73.07,18361.0,63.847,63.8557,63.5513,63.56,18361.0
2020-06-11 14:35:00,73.09,73.13,73.03,73.09,11265.0,63.5774,63.6122,63.5252,63.5774,11265.0
2020-06-11 14:40:00,73.11,73.16,72.96,73.07,15210.0,63.5948,63.6383,63.4643,63.56,15210.0
2020-06-11 14:45:00,73.06,73.17,72.92,72.93,15703.0,63.5513,63.647,63.4295,63.4382,15703.0
2020-06-11 14:50:00,72.93,72.97,72.74,72.78,12508.0,63.4382,63.473,63.2729,63.3077,12508.0
2020-06-11 14:55:00,72.75,72.94,72.65,72.88,38135.0,63.2816,63.4469,63.1947,63.3947,38135.0
2020-06-11 15:00:00,72.86,73.07,72.73,73.07,18880.0,63.3773,63.56,63.2642,63.56,18880.0
2020-06-11 15:05:00,73.1,73.23,72.97,73.1,15869.0,63.5861,63.6992,63.473,63.5861,15869.0
2020-06-11 15:10:00,73.1,73.26,72.99,72.99,12572.0,63.5861,63.7253,63.4904,63.4904,12572.0
2020-06-11 15:15:00,72.97,73.15,72.84,72.98,19035.0,63.473,63.6296,63.3599,63.4817,19035.0
2020-06-11 15:20:00,73.03,73.03,72.73,72.75,25718.0,63.5252,63.5252,63.2642,63.2816,25718.0
2020-06-11 15:25:00,72.78,72.85,72.66,72.68,15734.0,63.3077,63.3686,63.2034,63.2208,15734.0
2020-06-11 15:30:00,72.64,72.79,72.52,72.68,35727.0,63.186,63.3164,63.0816,63.2208,35727.0
2020-06-11 15:35:00,72.68,72.9,72.55,72.74,41550.0,63.2208,63.4121,63.1077,63.2729,41550.0
2020-06-11 15:40:00,72.71,73.03,72.7,73.02,43803.0,63.2469,63.5252,63.2382,63.5165,43803.0
2020-06-11 15:45:00,73.04,73.05,72.85,73.05,56460.0,63.5339,63.5426,63.3686,63.5426,56460.0
2020-06-11 15:50:00,73.04,73.04,72.68,72.7,71603.0,63.5339,63.5339,63.2208,63.2382,71603.0
2020-06-11 15:55:00,72.7,72.83,72.51,72.55,128824.0,63.2382,63.3512,63.0729,63.1077,128824.0
2020-06-12 09:30:00,74.23,74.71,74.22,74.7,29697.0,64.569,64.9866,64.5603,64.9779,29697.0
2020-06-12 09:35:00,74.65,74.75,74.35,74.59,16257.0,64.9344,65.0213,64.6734,64.8822,16257.0
2020-06-12 09:40:00,74.65,74.96,74.62,74.76,21225.0,64.9344,65.204,64.9083,65.03,21225.0
2020-06-12 09:45:00,74.78,74.9,74.46,74.46,23993.0,65.0474,65.1518,64.7691,64.7691,23993.0
2020-06-12 09:50:00,74.47,74.68,74.4,74.4,26169.0,64.7778,64.9605,64.7169,64.7169,26169.0
2020-06-12 09:55:00,74.39,74.63,74.39,74.63,15173.0,64.7082,64.917,64.7082,64.917,15173.0
2020-06-12 10:00:00,74.66,74.95,74.66,74.88,18553.0,64.9431,65.1953,64.9431,65.1344,18553.0
2020-06-12 10:05:00,74.91,74.91,74.45,74.45,16604.0,65.1605,65.1605,64.7604,64.7604,16604.0
2020-06-12 10:10:00,74.45,74.56,74.34,74.34,15241.0,64.7604,64.8561,64.6647,64.6647,15241.0
2020-06-12 10:15:00,74.37,74.59,74.33,74.43,14833.0,64.6908,64.8822,64.656,64.743,14833.0
2020-06-12 10:20:00,74.4,74.66,74.4,74.59,6961.0,64.7169,64.9431,64.7169,64.8822,6961.0
2020-06-12 10:25:00,74.57,74.57,74.24,74.24,8854.0,64.8648,64.8648,64.5777,64.5777,8854.0
2020-06-12 10:30:00,74.24,74.42,74.22,74.28,14441.0,64.5777,64.7343,64.5603,64.6125,14441.0
2020-06-12 10:35:00,74.27,74.27,73.85,73.85,21013.0,64.6038,64.6038,64.2385,64.2385,21013.0
2020-06-12 10:40:00,73.87,74.01,73.85,73.97,7649.0,64.2559,64.3777,64.2385,64.3429,7649.0
2020-06-12 10:45:00,73.97,74.13,73.83,73.84,16502.0,64.3429,64.482,64.2211,64.2298,16502.0
2020-06-12 10:50:00,73.8,73.8,73.46,73.54,7437.0,64.195,64.195,63.8992,63.9688,7437.0
2020-06-12 10:55:00,73.58,73.65,73.3,73.36,9587.0,64.0036,64.0645,63.7601,63.8123,9587.0
2020-06-12 11:00:00,73.39,73.51,73.09,73.09,14472.0,63.8383,63.9427,63.5774,63.5774,14472.0
2020-06-12 11:05:00,73.09,73.74,73.09,73.72,11502.0,63.5774,64.1428,63.5774,64.1254,11502.0
2020-06-12 11:10:00,73.7,73.77,73.5,73.5,10215.0,64.108,64.1689,63.934,63.934,10215.0
2020-06-12 11:15:00,73.49,73.7,73.22,73.22,11256.0,63.9253,64.108,63.6905,63.6905,11256.0
2020-06-12 11:20:00,73.2,73.4,72.95,72.98,9161.0,63.6731,63.847,63.4556,63.4817,9161.0
2020-06-12 11:25:00,73.03,73.43,73.03,73.36,15858.0,63.5252,63.8731,63.5252,63.8123,15858.0
2020-06-12 11:30:00,73.39,73.68,73.33,73.67,11930.0,63.8383,64.0906,63.7862,64.0819,11930.0
2020-06-12 11:35:00,73.72,74.25,73.7,74.2,26699.0,64.1254,64.5864,64.108,64.5429,26699.0
2020-06-12 11:40:00,74.23,74.24,73.92,73.93,9554.0,64.569,64.5777,64.2994,64.3081,9554.0
2020-06-12 11:45:00,73.95,74.25,73.9,74.05,9808.0,64.3255,64.5864,64.282,64.4125,9808.0
2020-06-12 11:50:00,74.05,74.12,73.88,74.01,6853.0,64.4125,64.4733,64.2646,64.3777,6853.0
2020-06-12 11:55:00,74.05,74.34,73.99,74.27,14879.0,64.4125,64.6647,64.3603,64.6038,14879.0
2020-06-12 12:00:00,74.22,74.28,74.07,74.28,7429.0,64.5603,64.6125,64.4298,64.6125,7429.0
2020-06-12 12:05:00,74.34,74.35,74.12,74.12,6521.0,64.6647,64.6734,64.4733,64.4733,6521.0
2020-06-12 12:10:00,74.12,74.17,74.02,74.09,8602.0,64.4733,64.5168,64.3864,64.4472,8602.0
2020-06-12 12:15:00,74.02,74.18,74.02,74.14,4040.0,64.3864,64.5255,64.3864,64.4907,4040.0
2020-06-12 12:20:00,74.12,74.23,73.92,73.98,13328.0,64.4733,64.569,64.2994,64.3516,13328.0
2020-06-12 12:25:00,73.95,74.04,73.8,73.97,3736.0,64.3255,64.4038,64.195,64.3429,3736.0
2020-06-12 12:30:00,73.92,73.92,73.61,73.64,4776.0,64.2994,64.2994,64.0297,64.0558,4776.0
2020-06-12 12:35:00,73.61,73.66,73.52,73.56,5210.0,64.0297,64.0732,63.9514,63.9862,5210.0
2020-06-12 12:40:00,73.61,73.74,73.55,73.57,3895.0,64.0297,64.1428,63.9775,63.9949,3895.0
2020-06-12 12:45:00,73.58,73.59,73.43,73.44,5000.0,64.0036,64.0123,63.8731,63.8818,5000.0
2020-06-12 12:50:00,73.44,73.68,73.43,73.68,6175.0,63.8818,64.0906,63.8731,64.0906,6175.0
2020-06-12 12:55:00,73.63,73.74,73.6,73.69,5798.0,64.0471,64.1428,64.021,64.0993,5798.0
2020-06-12 13:00:00,73.76,73.77,73.36,73.36,8001.0,64.1602,64.1689,63.8123,63.8123,8001.0
2020-06-12 13:05:00,73.36,73.45,73.31,73.42,5712.0,63.8123,63.8905,63.7688,63.8644,5712.0
2020-06-12 13:10:00,73.42,73.46,73.3,73.31,3914.0,63.8644,63.8992,63.7601,63.7688,3914.0
2020-06-12 13:15:00,73.28,73.31,73.15,73.21,6764.0,63.7427,63.7688,63.6296,63.6818,6764.0
2020-06-12 13:20:00,73.21,73.36,73.15,73.16,6976.0,63.6818,63.8123,63.6296,63.6383,6976.0
2020-06-12 13:25:00,73.12,73.31,73.12,73.16,10144.0,63.6035,63.7688,63.6035,63.6383,10144.0
2020-06-12 13:30:00,73.22,73.22,72.85,72.85,5962.0,63.6905,63.6905,63.3686,63.3686,5962.0
2020-06-12 13:35:00,72.85,73.02,72.62,72.73,8021.0,63.3686,63.5165,63.1686,63.2642,8021.0
2020-06-12 13:40:00,72.72,72.92,72.62,72.69,7855.0,63.2555,63.4295,63.1686,63.2295,7855.0
2020-06-12 13:45:00,72.7,72.75,72.36,72.45,17421.0,63.2382,63.2816,62.9424,63.0207,17421.0
2020-06-12 13:50:00,72.5,72.56,72.28,72.48,6060.0,63.0642,63.1164,62.8728,63.0468,6060.0
2020-06-12 13:55:00,72.49,72.58,72.23,72.26,12839.0,63.0555,63.1338,62.8293,62.8554,12839.0
2020-06-12 14:00:00,72.21,72.68,72.21,72.52,35476.0,62.8119,63.2208,62.8119,63.0816,35476.0
2020-06-12 14:05:00,72.54,72.55,72.29,72.38,15168.0,63.099,63.1077,62.8815,62.9598,15168.0
2020-06-12 14:10:00,72.37,72.93,72.37,72.81,15902.0,62.9511,63.4382,62.9511,63.3338,15902.0
2020-06-12 14:15:00,72.78,72.81,72.59,72.64,9773.0,63.3077,63.3338,63.1425,63.186,9773.0
2020-06-12 14:20:00,72.65,72.77,72.57,72.67,7839.0,63.1947,63.299,63.1251,63.2121,7839.0
2020-06-12 14:25:00,72.71,72.85,72.71,72.84,6350.0,63.2469,63.3686,63.2469,63.3599,6350.0
2020-06-12 14:30:00,72.84,73.35,72.83,73.14,13900.0,63.3599,63.8036,63.3512,63.6209,13900.0
2020-06-12 14:35:00,73.17,73.2,72.92,72.97,7846.0,63.647,63.6731,63.4295,63.473,7846.0
2020-06-12 14:40:00,72.97,73.03,72.77,72.83,8655.0,63.473,63.5252,63.299,63.3512,8655.0
2020-06-12 14:45:00,72.85,73.16,72.85,73.03,38676.0,63.3686,63.6383,63.3686,63.5252,38676.0
2020-06-12 14:50:00,73.15,73.18,72.95,73.18,12361.0,63.6296,63.6557,63.4556,63.6557,12361.0
2020-06-12 14:55:00,73.18,73.18,72.9,73.13,9522.0,63.6557,63.6557,63.4121,63.6122,9522.0
2020-06-12 15:00:00,73.14,73.45,73.14,73.3,8380.0,63.6209,63.8905,63.6209,63.7601,8380.0
2020-06-12 15:05:00,73.37,73.63,73.33,73.51,10931.0,63.821,64.0471,63.7862,63.9427,10931.0
2020-06-12 15:10:00,73.53,73.72,73.51,73.71,5568.0,63.9601,64.1254,63.9427,64.1167,5568.0
2020-06-12 15:15:00,73.66,73.66,73.29,73.42,8552.0,64.0732,64.0732,63.7514,63.8644,8552.0
2020-06-12 15:20:00,73.42,73.45,73.11,73.11,8639.0,63.8644,63.8905,63.5948,63.5948,8639.0
2020-06-12 15:25:00,73.15,73.28,72.95,73.13,12075.0,63.6296,63.7427,63.4556,63.6122,12075.0
2020-06-12 15:30:00,73.15,73.32,73.11,73.32,18573.0,63.6296,63.7775,63.5948,63.7775,18573.0
2020-06-12 15:35:00,73.36,73.5,73.32,73.38,20842.0,63.8123,63.934,63.7775,63.8297,20842.0
2020-06-12 15:40:00,73.43,73.57,73.34,73.56,23962.0,63.8731,63.9949,63.7949,63.9862,23962.0
2020-06-12 15:45:00,73.57,73.88,73.57,73.87,23972.0,63.9949,64.2646,63.9949,64.2559,23972.0
2020-06-12 15:50:00,73.89,74.0,73.62,73.68,52571.0,64.2733,64.369,64.0384,64.0906,52571.0
2020-06-12 15:55:00,73.68,73.96,73.63,73.75,116647.0,64.0906,64.3342,64.0471,64.1515,116647.0
2020-06-15 09:30:00,71.82,72.35,71.68,71.71,37337.0,62.4727,62.9337,62.3509,62.377,37337.0
2020-06-15 09:35:00,71.74,72.44,71.74,72.29,10366.0,62.4031,63.012,62.4031,62.8815,10366.0
2020-06-15 09:40:00,72.22,72.5,72.22,72.44,6901.0,62.8206,63.0642,62.8206,63.012,6901.0
2020-06-15 09:45:00,72.53,72.69,72.37,72.59,15355.0,63.0903,63.2295,62.9511,63.1425,15355.0
2020-06-15 09:50:00,72.58,72.88,72.58,72.85,8175.0,63.1338,63.3947,63.1338,63.3686,8175.0
2020-06-15 09:55:00,72.91,73.13,72.81,73.05,11311.0,63.4208,63.6122,63.3338,63.5426,11311.0
2020-06-15 10:00:00,73.12,73.17,72.97,73.12,16920.0,63.6035,63.647,63.473,63.6035,16920.0
2020-06-15 10:05:00,73.2,73.38,73.17,73.31,14136.0,63.6731,63.8297,63.647,63.7688,14136.0
2020-06-15 10:10:00,73.29,73.59,73.23,73.56,31243.0,63.7514,64.0123,63.6992,63.9862,31243.0
2020-06-15 10:15:00,73.55,73.75,73.54,73.75,32795.0,63.9775,64.1515,63.9688,64.1515,32795.0
2020-06-15 10:20:00,73.71,73.71,73.54,73.55,21673.0,64.1167,64.1167,63.9688,63.9775,21673.0
2020-06-15 10:25:00,73.55,73.65,73.41,73.42,68940.0,63.9775,64.0645,63.8557,63.8644,68940.0
2020-06-15 10:30:00,73.39,73.54,73.29,73.53,13950.0,63.8383,63.9688,63.7514,63.9601,13950.0
2020-06-15 10:35:00,73.52,73.6,73.24,73.24,8568.0,63.9514,64.021,63.7079,63.7079,8568.0
2020-06-15 10:40:00,73.23,73.38,73.1,73.35,9965.0,63.6992,63.8297,63.5861,63.8036,9965.0
2020-06-15 10:45:00,73.39,73.59,73.39,73.47,24443.0,63.8383,64.0123,63.8383,63.9079,24443.0
2020-06-15 10:50:00,73.47,73.72,73.39,73.67,5637.0,63.9079,64.1254,63.8383,64.0819,5637.0
2020-06-15 10:55:00,73.64,73.69,73.51,73.6,9275.0,64.0558,64.0993,63.9427,64.021,9275.0
2020-06-15 11:00:00,73.64,73.98,73.57,73.98,6809.0,64.0558,64.3516,63.9949,64.3516,6809.0
2020-06-15 11:05:00,73.96,74.07,73.91,74.04,9600.0,64.3342,64.4298,64.2907,64.4038,9600.0
2020-06-15 11:10:00,74.04,74.05,73.85,73.96,17737.0,64.4038,64.4125,64.2385,64.3342,17737.0
2020-06-15 11:15:00,73.94,73.94,73.71,73.79,10177.0,64.3168,64.3168,64.1167,64.1863,10177.0
2020-06-15 11:20:00,73.84,74.1,73.77,74.1,10175.0,64.2298,64.4559,64.1689,64.4559,10175.0
2020-06-15 11:25:00,74.16,74.17,73.82,73.95,9150.0,64.5081,64.5168,64.2124,64.3255,9150.0
2020-06-15 11:30:00,73.94,74.08,73.72,73.74,11944.0,64.3168,64.4385,64.1254,64.1428,11944.0
2020-06-15 11:35:00,73.72,73.86,73.68,73.84,11276.0,64.1254,64.2472,64.0906,64.2298,11276.0
2020-06-15 11:40:00,73.78,73.84,73.51,73.51,7807.0,64.1776,64.2298,63.9427,63.9427,7807.0
2020-06-15 11:45:00,73.58,73.65,73.5,73.65,8404.0,64.0036,64.0645,63.934,64.0645,8404.0
2020-06-15 11:50:00,73.65,73.83,73.63,73.67,9754.0,64.0645,64.2211,64.0471,64.0819,9754.0
2020-06-15 11:55:00,73.69,73.95,73.69,73.85,10944.0,64.0993,64.3255,64.0993,64.2385,10944.0
2020-06-15 12:00:00,73.84,74.12,73.75,74.06,20240.0,64.2298,64.4733,64.1515,64.4211,20240.0
2020-06-15 12:05:00,74.07,74.13,74.02,74.1,7809.0,64.4298,64.482,64.3864,64.4559,7809.0
2020-06-15 12:10:00,74.1,74.18,74.08,74.09,8324.0,64.4559,64.5255,64.4385,64.4472,8324.0
2020-06-15 12:15:00,74.12,74.33,74.11,74.26,12924.0,64.4733,64.656,64.4646,64.5951,12924.0
2020-06-15 12:20:00,74.26,74.32,74.21,74.32,6290.0,64.5951,64.6473,64.5516,64.6473,6290.0
2020-06-15 12:25:00,74.31,74.35,74.25,74.31,8801.0,64.6386,64.6734,64.5864,64.6386,8801.0
2020-06-15 12:30:00,74.31,74.34,74.23,74.24,9191.0,64.6386,64.6647,64.569,64.5777,9191.0
2020-06-15 12:35:00,74.28,74.41,74.28,74.4,8943.0,64.6125,64.7256,64.6125,64.7169,8943.0
2020-06-15 12:40:00,74.4,74.47,74.35,74.42,8139.0,64.7169,64.7778,64.6734,64.7343,8139.0
2020-06-15 12:45:00,74.44,74.57,74.41,74.54,7280.0,64.7517,64.8648,64.7256,64.8387,7280.0
2020-06-15 12:50:00,74.52,74.61,74.46,74.58,13043.0,64.8213,64.8996,64.7691,64.8735,13043.0
2020-06-15 12:55:00,74.56,74.73,74.55,74.73,5614.0,64.8561,65.0039,64.8474,65.0039,5614.0
2020-06-15 13:00:00,74.72,74.73,74.6,74.67,7095.0,64.9953,65.0039,64.8909,64.9518,7095.0
2020-06-15 13:05:00,74.71,74.75,74.62,74.75,6700.0,64.9866,65.0213,64.9083,65.0213,6700.0
2020-06-15 13:10:00,74.76,74.78,74.69,74.71,9876.0,65.03,65.0474,64.9692,64.9866,9876.0
2020-06-15 13:15:00,74.72,74.88,74.7,74.71,8742.0,64.9953,65.1344,64.9779,64.9866,8742.0
2020-06-15 13:20:00,74.72,74.78,74.65,74.67,5056.0,64.9953,65.0474,64.9344,64.9518,5056.0
2020-06-15 13:25:00,74.67,74.68,74.59,74.65,6288.0,64.9518,64.9605,64.8822,64.9344,6288.0
2020-06-15 13:30:00,74.64,74.65,74.49,74.58,10376.0,64.9257,64.9344,64.7952,64.8735,10376.0
2020-06-15 13:35:00,74.57,74.71,74.56,74.62,7996.0,64.8648,64.9866,64.8561,64.9083,7996.0
2020-06-15 13:40:00,74.6,74.67,74.47,74.49,3529.0,64.8909,64.9518,64.7778,64.7952,3529.0
2020-06-15 13:45:00,74.47,74.51,74.35,74.37,6577.0,64.7778,64.8126,64.6734,64.6908,6577.0
2020-06-15 13:50:00,74.36,74.49,74.35,74.45,10145.0,64.6821,64.7952,64.6734,64.7604,10145.0
2020-06-15 13:55:00,74.41,74.45,74.36,74.37,11377.0,64.7256,64.7604,64.6821,64.6908,11377.0
2020-06-15 14:00:00,74.39,75.21,74.39,75.14,30153.0,64.7082,65.4215,64.7082,65.3606,30153.0
2020-06-15 14:05:00,75.13,75.29,75.1,75.21,6714.0,65.3519,65.4911,65.3258,65.4215,6714.0
2020-06-15 14:10:00,75.23,75.29,75.11,75.23,7522.0,65.4389,65.4911,65.3345,65.4389,7522.0
2020-06-15 14:15:00,75.25,75.48,75.22,75.39,16362.0,65.4563,65.6563,65.4302,65.5781,16362.0
2020-06-15 14:20:00,75.38,75.45,75.2,75.39,15422.0,65.5694,65.6302,65.4128,65.5781,15422.0
2020-06-15 14:25:00,75.4,75.44,75.34,75.44,10905.0,65.5867,65.6215,65.5346,65.6215,10905.0
2020-06-15 14:30:00,75.46,75.56,75.12,75.16,16991.0,65.6389,65.7259,65.3432,65.378,16991.0
2020-06-15 14:35:00,75.17,75.35,75.16,75.28,9883.0,65.3867,65.5433,65.378,65.4824,9883.0
2020-06-15 14:40:00,75.27,75.39,75.19,75.2,13976.0,65.4737,65.5781,65.4041,65.4128,13976.0
2020-06-15 14:45:00,75.25,75.33,75.19,75.25,15940.0,65.4563,65.5259,65.4041,65.4563,15940.0
2020-06-15 14:50:00,75.25,75.28,75.02,75.11,11816.0,65.4563,65.4824,65.2562,65.3345,11816.0
2020-06-15 14:55:00,75.11,75.2,75.08,75.13,8981.0,65.3345,65.4128,65.3084,65.3519,8981.0
2020-06-15 15:00:00,75.15,75.41,75.13,75.34,10937.0,65.3693,65.5954,65.3519,65.5346,10937.0
2020-06-15 15:05:00,75.32,75.32,75.14,75.21,14720.0,65.5172,65.5172,65.3606,65.4215,14720.0
2020-06-15 15:10:00,75.22,75.31,75.17,75.21,14273.0,65.4302,65.5085,65.3867,65.4215,14273.0
2020-06-15 15:15:00,75.19,75.28,75.11,75.14,8841.0,65.4041,65.4824,65.3345,65.3606,8841.0
2020-06-15 15:20:00,75.17,75.18,74.96,75.11,13368.0,65.3867,65.3954,65.204,65.3345,13368.0
2020-06-15 15:25:00,75.11,75.19,74.75,74.78,24790.0,65.3345,65.4041,65.0213,65.0474,24790.0
2020-06-15 15:30:00,74.8,74.82,74.55,74.62,19457.0,65.0648,65.0822,64.8474,64.9083,19457.0
2020-06-15 15:35:00,74.6,74.72,74.46,74.65,25757.0,64.8909,64.9953,64.7691,64.9344,25757.0
2020-06-15 15:40:00,74.65,74.71,74.53,74.69,26926.0,64.9344,64.9866,64.83,64.9692,26926.0
2020-06-15 15:45:00,74.66,74.84,74.59,74.59,19623.0,64.9431,65.0996,64.8822,64.8822,19623.0
2020-06-15 15:50:00,74.65,74.97,74.64,74.84,41461.0,64.9344,65.2127,64.9257,65.0996,41461.0
2020-06-15 15:55:00,74.83,75.08,74.82,75.05,84700.0,65.0909,65.3084,65.0822,65.2823,84700.0
2020-06-16 09:30:00,77.01,77.67,76.88,77.45,39550.0,66.9872,67.5613,66.8741,67.3699,39550.0
2020-06-16 09:35:00,77.44,77.79,77.36,77.56,18548.0,67.3612,67.6657,67.2917,67.4656,18548.0
2020-06-16 09:40:00,77.6,77.82,77.59,77.75,19651.0,67.5004,67.6918,67.4917,67.6309,19651.0
2020-06-16 09:45:00,77.76,77.89,77.49,77.49,18415.0,67.6396,67.7527,67.4047,67.4047,18415.0
2020-06-16 09:50:00,77.52,77.58,77.23,77.35,19714.0,67.4308,67.483,67.1786,67.283,19714.0
2020-06-16 09:55:00,77.38,77.62,77.38,77.46,11561.0,67.3091,67.5178,67.3091,67.3786,11561.0
2020-06-16 10:00:00,77.49,77.61,77.4,77.61,34247.0,67.4047,67.5091,67.3265,67.5091,34247.0
2020-06-16 10:05:00,77.55,77.76,77.51,77.63,13136.0,67.4569,67.6396,67.4221,67.5265,13136.0
2020-06-16 10:10:00,77.6,77.87,77.6,77.83,10184.0,67.5004,67.7353,67.5004,67.7005,10184.0
2020-06-16 10:15:00,77.76,78.07,77.76,77.87,13433.0,67.6396,67.9093,67.6396,67.7353,13433.0
2020-06-16 10:20:00,77.86,77.86,77.59,77.66,12960.0,67.7266,67.7266,67.4917,67.5526,12960.0
2020-06-16 10:25:00,77.63,77.78,77.58,77.61,15629.0,67.5265,67.657,67.483,67.5091,15629.0
2020-06-16 10:30:00,77.62,77.7,77.37,77.37,11771.0,67.5178,67.5874,67.3004,67.3004,11771.0
2020-06-16 10:35:00,77.33,77.41,76.91,77.04,24176.0,67.2656,67.3351,66.9002,67.0133,24176.0
2020-06-16 10:40:00,77.03,77.03,76.61,76.67,11121.0,67.0046,67.0046,66.6393,66.6915,11121.0
2020-06-16 10:45:00,76.52,76.85,76.46,76.84,14222.0,66.561,66.848,66.5088,66.8393,14222.0
2020-06-16 10:50:00,76.79,76.79,76.12,76.26,17786.0,66.7958,66.7958,66.213,66.3348,17786.0
2020-06-16 10:55:00,76.22,76.36,75.79,75.89,20414.0,66.3,66.4218,65.926,66.013,20414.0
2020-06-16 11:00:00,75.79,76.05,75.44,76.01,15340.0,65.926,66.1522,65.6215,66.1174,15340.0
2020-06-16 11:05:00,76.05,76.22,76.01,76.2,4926.0,66.1522,66.3,66.1174,66.2826,4926.0
2020-06-16 11:10:00,76.18,76.26,75.93,76.26,6493.0,66.2652,66.3348,66.0478,66.3348,6493.0
2020-06-16 11:15:00,76.3,76.69,76.26,76.34,11851.0,66.3696,66.7089,66.3348,66.4044,11851.0
2020-06-16 11:20:00,76.34,76.67,76.34,76.49,10319.0,66.4044,66.6915,66.4044,66.5349,10319.0
2020-06-16 11:25:00,76.45,76.53,76.39,76.47,22845.0,66.5001,66.5697,66.4479,66.5175,22845.0
2020-06-16 11:30:00,76.48,76.65,76.37,76.45,42738.0,66.5262,66.6741,66.4305,66.5001,42738.0
2020-06-16 11:35:00,76.48,76.54,76.21,76.29,17972.0,66.5262,66.5784,66.2913,66.3609,17972.0
2020-06-16 11:40:00,76.3,76.47,76.27,76.37,14776.0,66.3696,66.5175,66.3435,66.4305,14776.0
2020-06-16 11:45:00,76.41,76.58,76.32,76.53,17783.0,66.4653,66.6132,66.387,66.5697,17783.0
2020-06-16 11:50:00,76.52,76.58,76.41,76.52,22095.0,66.561,66.6132,66.4653,66.561,22095.0
2020-06-16 11:55:00,76.53,76.54,76.35,76.49,17662.0,66.5697,66.5784,66.4131,66.5349,17662.0
2020-06-16 12:00:00,76.51,76.56,76.17,76.27,21366.0,66.5523,66.5958,66.2565,66.3435,21366.0
2020-06-16 12:05:00,76.29,76.35,76.14,76.3,7812.0,66.3609,66.4131,66.2304,66.3696,7812.0
2020-06-16 12:10:00,76.29,76.29,76.12,76.17,18749.0,66.3609,66.3609,66.213,66.2565,18749.0
2020-06-16 12:15:00,76.17,76.22,75.97,76.1,23603.0,66.2565,66.3,66.0826,66.1956,23603.0
2020-06-16 12:20:00,76.11,76.25,76.11,76.2,9810.0,66.2043,66.3261,66.2043,66.2826,9810.0
2020-06-16 12:25:00,76.28,76.37,76.23,76.34,7499.0,66.3522,66.4305,66.3087,66.4044,7499.0
2020-06-16 12:30:00,76.39,76.71,76.38,76.71,5781.0,66.4479,66.7263,66.4392,66.7263,5781.0
2020-06-16 12:35:00,76.71,76.89,76.7,76.77,10091.0,66.7263,66.8828,66.7176,66.7784,10091.0
2020-06-16 12:40:00,76.78,76.82,76.73,76.8,5660.0,66.7871,66.8219,66.7437,66.8045,5660.0
2020-06-16 12:45:00,76.84,76.9,76.77,76.83,7872.0,66.8393,66.8915,66.7784,66.8306,7872.0
2020-06-16 12:50:00,76.89,76.89,76.81,76.81,7891.0,66.8828,66.8828,66.8132,66.8132,7891.0
2020-06-16 12:55:00,76.77,76.86,76.65,76.82,6366.0,66.7784,66.8567,66.6741,66.8219,6366.0
2020-06-16 13:00:00,76.82,76.98,76.82,76.83,6964.0,66.8219,66.9611,66.8219,66.8306,6964.0
2020-06-16 13:05:00,76.83,76.84,76.73,76.8,5867.0,66.8306,66.8393,66.7437,66.8045,5867.0
2020-06-16 13:10:00,76.82,76.87,76.62,76.74,11180.0,66.8219,66.8654,66.648,66.7523,11180.0
2020-06-16 13:15:00,76.76,76.85,76.72,76.83,8537.0,66.7697,66.848,66.735,66.8306,8537.0
2020-06-16 13:20:00,76.8,76.83,76.75,76.83,30559.0,66.8045,66.8306,66.761,66.8306,30559.0
2020-06-16 13:25:00,76.78,76.88,76.76,76.76,29663.0,66.7871,66.8741,66.7697,66.7697,29663.0
2020-06-16 13:30:00,76.76,76.8,76.63,76.64,5234.0,66.7697,66.8045,66.6567,66.6654,5234.0
2020-06-16 13:35:00,76.64,76.64,76.54,76.6,16849.0,66.6654,66.6654,66.5784,66.6306,16849.0
2020-06-16 13:40:00,76.61,76.79,76.6,76.73,25306.0,66.6393,66.7958,66.6306,66.7437,25306.0
2020-06-16 13:45:00,76.73,76.73,76.64,76.65,5053.0,66.7437,66.7437,66.6654,66.6741,5053.0
2020-06-16 13:50:00,76.69,76.74,76.42,76.44,12893.0,66.7089,66.7523,66.474,66.4914,12893.0
2020-06-16 13:55:00,76.4,76.58,76.36,76.58,29141.0,66.4566,66.6132,66.4218,66.6132,29141.0
2020-06-16 14:00:00,76.57,76.78,76.57,76.75,9078.0,66.6045,66.7871,66.6045,66.761,9078.0
2020-06-16 14:05:00,76.74,76.86,76.72,76.81,8325.0,66.7523,66.8567,66.735,66.8132,8325.0
2020-06-16 14:10:00,76.83,76.98,76.79,76.97,7865.0,66.8306,66.9611,66.7958,66.9524,7865.0
2020-06-16 14:15:00,76.94,77.13,76.91,76.91,22183.0,66.9263,67.0916,66.9002,66.9002,22183.0
2020-06-16 14:20:00,76.94,77.0,76.45,76.73,21163.0,66.9263,66.9785,66.5001,66.7437,21163.0
2020-06-16 14:25:00,76.67,76.83,76.61,76.8,8585.0,66.6915,66.8306,66.6393,66.8045,8585.0
2020-06-16 14:30:00,76.88,77.0,76.79,76.79,9216.0,66.8741,66.9785,66.7958,66.7958,9216.0
2020-06-16 14:35:00,76.81,76.89,76.77,76.89,4371.0,66.8132,66.8828,66.7784,66.8828,4371.0
2020-06-16 14:40:00,76.87,76.94,76.74,76.8,8454.0,66.8654,66.9263,66.7523,66.8045,8454.0
2020-06-16 14:45:00,76.82,76.84,76.66,76.82,7778.0,66.8219,66.8393,66.6828,66.8219,7778.0
2020-06-16 14:50:00,76.81,76.86,76.7,76.83,5683.0,66.8132,66.8567,66.7176,66.8306,5683.0
2020-06-16 14:55:00,76.84,76.9,76.71,76.78,6414.0,66.8393,66.8915,66.7263,66.7871,6414.0
2020-06-16 15:00:00,76.79,76.87,76.63,76.71,12817.0,66.7958,66.8654,66.6567,66.7263,12817.0
2020-06-16 15:05:00,76.74,76.74,76.36,76.41,5608.0,66.7523,66.7523,66.4218,66.4653,5608.0
2020-06-16 15:10:00,76.4,76.47,76.37,76.38,6363.0,66.4566,66.5175,66.4305,66.4392,6363.0
2020-06-16 15:15:00,76.34,76.34,75.99,76.03,13693.0,66.4044,66.4044,66.1,66.1348,13693.0
2020-06-16 15:20:00,76.05,76.31,76.04,76.3,10242.0,66.1522,66.3783,66.1435,66.3696,10242.0
2020-06-16 15:25:00,76.29,76.47,76.29,76.43,12027.0,66.3609,66.5175,66.3609,66.4827,12027.0
2020-06-16 15:30:00,76.43,76.74,76.35,76.72,17766.0,66.4827,66.7523,66.4131,66.735,17766.0
2020-06-16 15:35:00,76.7,76.7,76.38,76.42,14017.0,66.7176,66.7176,66.4392,66.474,14017.0
2020-06-16 15:40:00,76.44,76.53,76.22,76.28,24538.0,66.4914,66.5697,66.3,66.3522,24538.0
2020-06-16 15:45:00,76.26,76.42,76.18,76.28,39615.0,66.3348,66.474,66.2652,66.3522,39615.0
2020-06-16 15:50:00,76.29,76.56,76.14,76.25,66983.0,66.3609,66.5958,66.2304,66.3261,66983.0
2020-06-16 15:55:00,76.21,76.52,76.15,76.51,115760.0,66.2913,66.561,66.2391,66.5523,115760.0
2020-06-17 09:30:00,76.87,76.87,76.38,76.38,26242.0,66.8654,66.8654,66.4392,66.4392,26242.0
2020-06-17 09:35:00,76.35,76.51,76.32,76.39,12846.0,66.4131,66.5523,66.387,66.4479,12846.0
2020-06-17 09:40:00,76.34,76.72,76.32,76.69,9771.0,66.4044,66.735,66.387,66.7089,9771.0
2020-06-17 09:45:00,76.68,76.93,76.66,76.91,17073.0,66.7002,66.9176,66.6828,66.9002,17073.0
2020-06-17 09:50:00,76.91,76.93,76.64,76.69,16836.0,66.9002,66.9176,66.6654,66.7089,16836.0
2020-06-17 09:55:00,76.66,76.66,76.22,76.46,8219.0,66.6828,66.6828,66.3,66.5088,8219.0
2020-06-17 10:00:00,76.42,76.57,76.38,76.38,11185.0,66.474,66.6045,66.4392,66.4392,11185.0
2020-06-17 10:05:00,76.39,76.65,76.36,76.63,8326.0,66.4479,66.6741,66.4218,66.6567,8326.0
2020-06-17 10:10:00,76.63,76.63,76.38,76.4,6819.0,66.6567,66.6567,66.4392,66.4566,6819.0
2020-06-17 10:15:00,76.42,76.62,76.12,76.15,18177.0,66.474,66.648,66.213,66.2391,18177.0
2020-06-17 10:20:00,76.19,76.45,76.17,76.36,12253.0,66.2739,66.5001,66.2565,66.4218,12253.0
2020-06-17 10:25:00,76.37,76.44,76.24,76.3,13215.0,66.4305,66.4914,66.3174,66.3696,13215.0
2020-06-17 10:30:00,76.29,76.46,76.16,76.39,5594.0,66.3609,66.5088,66.2478,66.4479,5594.0
2020-06-17 10:35:00,76.38,76.6,76.37,76.52,7304.0,66.4392,66.6306,66.4305,66.561,7304.0
2020-06-17 10:40:00,76.58,76.7,76.48,76.7,8237.0,66.6132,66.7176,66.5262,66.7176,8237.0
2020-06-17 10:45:00,76.65,76.68,76.44,76.54,6101.0,66.6741,66.7002,66.4914,66.5784,6101.0
2020-06-17 10:50:00,76.58,76.75,76.58,76.73,13711.0,66.6132,66.761,66.6132,66.7437,13711.0
2020-06-17 10:55:00,76.73,76.76,76.57,76.57,9407.0,66.7437,66.7697,66.6045,66.6045,9407.0
2020-06-17 11:00:00,76.6,76.65,76.47,76.56,7005.0,66.6306,66.6741,66.5175,66.5958,7005.0
2020-06-17 11:05:00,76.56,76.6,76.5,76.54,9079.0,66.5958,66.6306,66.5436,66.5784,9079.0
2020-06-17 11:10:00,76.55,76.67,76.4,76.43,11578.0,66.5871,66.6915,66.4566,66.4827,11578.0
2020-06-17 11:15:00,76.42,76.43,76.27,76.35,23054.0,66.474,66.4827,66.3435,66.4131,23054.0
2020-06-17 11:20:00,76.31,76.31,76.21,76.28,6056.0,66.3783,66.3783,66.2913,66.3522,6056.0
2020-06-17 11:25:00,76.3,76.45,76.23,76.42,7952.0,66.3696,66.5001,66.3087,66.474,7952.0
2020-06-17 11:30:00,76.42,76.61,76.4,76.58,6923.0,66.474,66.6393,66.4566,66.6132,6923.0
2020-06-17 11:35:00,76.59,76.6,76.5,76.52,8185.0,66.6219,66.6306,66.5436,66.561,8185.0
2020-06-17 11:40:00,76.53,76.62,76.53,76.59,4686.0,66.5697,66.648,66.5697,66.6219,4686.0
2020-06-17 11:45:00,76.61,76.64,76.56,76.58,6682.0,66.6393,66.6654,66.5958,66.6132,6682.0
2020-06-17 11:50:00,76.53,76.62,76.51,76.54,12097.0,66.5697,66.648,66.5523,66.5784,12097.0
2020-06-17 11:55:00,76.56,76.68,76.56,76.62,9722.0,66.5958,66.7002,66.5958,66.648,9722.0
2020-06-17 12:00:00,76.6,76.6,76.55,76.59,3812.0,66.6306,66.6306,66.5871,66.6219,3812.0
2020-06-17 12:05:00,76.58,76.61,76.56,76.57,3527.0,66.6132,66.6393,66.5958,66.6045,3527.0
2020-06-17 12:10:00,76.58,76.58,76.47,76.47,5799.0,66.6132,66.6132,66.5175,66.5175,5799.0
2020-06-17 12:15:00,76.49,76.56,76.47,76.48,4349.0,66.5349,66.5958,66.5175,66.5262,4349.0
2020-06-17 12:20:00,76.49,76.53,76.38,76.51,7364.0,66.5349,66.5697,66.4392,66.5523,7364.0
2020-06-17 12:25:00,76.51,76.54,76.47,76.47,6276.0,66.5523,66.5784,66.5175,66.5175,6276.0
2020-06-17 12:30:00,76.49,76.68,76.49,76.62,8729.0,66.5349,66.7002,66.5349,66.648,8729.0
2020-06-17 12:35:00,76.63,76.63,76.59,76.61,4928.0,66.6567,66.6567,66.6219,66.6393,4928.0
2020-06-17 12:40:00,76.63,76.63,76.54,76.57,3665.0,66.6567,66.6567,66.5784,66.6045,3665.0
2020-06-17 12:45:00,76.59,76.61,76.5,76.54,5490.0,66.6219,66.6393,66.5436,66.5784,5490.0
2020-06-17 12:50:00,76.55,76.56,76.53,76.54,3831.0,66.5871,66.5958,66.5697,66.5784,3831.0
2020-06-17 12:55:00,76.54,76.55,76.43,76.45,5419.0,66.5784,66.5871,66.4827,66.5001,5419.0
2020-06-17 13:00:00,76.5,76.62,76.49,76.62,5913.0,66.5436,66.648,66.5349,66.648,5913.0
2020-06-17 13:05:00,76.61,76.67,76.6,76.66,6108.0,66.6393,66.6915,66.6306,66.6828,6108.0
2020-06-17 13:10:00,76.67,76.67,76.61,76.64,4910.0,66.6915,66.6915,66.6393,66.6654,4910.0
2020-06-17 13:15:00,76.65,76.69,76.61,76.63,6667.0,66.6741,66.7089,66.6393,66.6567,6667.0
2020-06-17 13:20:00,76.64,76.72,76.64,76.69,17540.0,66.6654,66.735,66.6654,66.7089,17540.0
2020-06-17 13:25:00,76.68,76.76,76.68,76.73,8927.0,66.7002,66.7697,66.7002,66.7437,8927.0
2020-06-17 13:30:00,76.73,76.78,76.73,76.75,5132.0,66.7437,66.7871,66.7437,66.761,5132.0
2020-06-17 13:35:00,76.74,76.78,76.64,76.71,8320.0,66.7523,66.7871,66.6654,66.7263,8320.0
2020-06-17 13:40:00,76.7,76.71,76.65,76.65,7929.0,66.7176,66.7263,66.6741,66.6741,7929.0
2020-06-17 13:45:00,76.64,76.65,76.6,76.65,4153.0,66.6654,66.6741,66.6306,66.6741,4153.0
2020-06-17 13:50:00,76.66,76.67,76.59,76.65,6738.0,66.6828,66.6915,66.6219,66.6741,6738.0
2020-06-17 13:55:00,76.65,76.69,76.56,76.57,7152.0,66.6741,66.7089,66.5958,66.6045,7152.0
2020-06-17 14:00:00,76.58,76.6,76.46,76.51,9118.0,66.6132,66.6306,66.5088,66.5523,9118.0
2020-06-17 14:05:00,76.51,76.67,76.51,76.66,5834.0,66.5523,66.6915,66.5523,66.6828,5834.0
2020-06-17 14:10:00,76.66,76.7,76.59,76.6,6640.0,66.6828,66.7176,66.6219,66.6306,6640.0
2020-06-17 14:15:00,76.6,76.61,76.48,76.53,10238.0,66.6306,66.6393,66.5262,66.5697,10238.0
2020-06-17 14:20:00,76.59,76.62,76.55,76.61,6559.0,66.6219,66.648,66.5871,66.6393,6559.0
2020-06-17 14:25:00,76.59,76.64,76.5,76.57,10505.0,66.6219,66.6654,66.5436,66.6045,10505.0
2020-06-17 14:30:00,76.59,76.59,76.43,76.45,6817.0,66.6219,66.6219,66.4827,66.5001,6817.0
2020-06-17 14:35:00,76.45,76.48,76.42,76.46,5963.0,66.5001,66.5262,66.474,66.5088,5963.0
2020-06-17 14:40:00,76.48,76.63,76.48,76.54,8034.0,66.5262,66.6567,66.5262,66.5784,8034.0
2020-06-17 14:45:00,76.56,76.56,76.49,76.52,6878.0,66.5958,66.5958,66.5349,66.561,6878.0
2020-06-17 14:50:00,76.52,76.68,76.51,76.56,8578.0,66.561,66.7002,66.5523,66.5958,8578.0
2020-06-17 14:55:00,76.54,76.56,76.28,76.28,9658.0,66.5784,66.5958,66.3522,66.3522,9658.0
2020-06-17 15:00:00,76.28,76.28,76.16,76.19,14056.0,66.3522,66.3522,66.2478,66.2739,14056.0
2020-06-17 15:05:00,76.22,76.22,76.11,76.14,10989.0,66.3,66.3,66.2043,66.2304,10989.0
2020-06-17 15:10:00,76.15,76.16,76.04,76.09,11795.0,66.2391,66.2478,66.1435,66.1869,11795.0
2020-06-17 15:15:00,76.1,76.17,76.04,76.05,7757.0,66.1956,66.2565,66.1435,66.1522,7757.0
2020-06-17 15:20:00,76.09,76.11,75.86,75.88,5410.0,66.1869,66.2043,65.9869,66.0043,5410.0
2020-06-17 15:25:00,75.91,75.93,75.77,75.89,14005.0,66.0304,66.0478,65.9086,66.013,14005.0
2020-06-17 15:30:00,75.91,76.06,75.79,76.05,12429.0,66.0304,66.1609,65.926,66.1522,12429.0
2020-06-17 15:35:00,76.03,76.09,75.93,76.05,15740.0,66.1348,66.1869,66.0478,66.1522,15740.0
2020-06-17 15:40:00,76.06,76.08,75.81,75.89,20314.0,66.1609,66.1782,65.9434,66.013,20314.0
2020-06-17 15:45:00,75.91,76.02,75.84,75.85,22294.0,66.0304,66.1261,65.9695,65.9782,22294.0
2020-06-17 15:50:00,75.84,76.12,75.79,76.08,36938.0,65.9695,66.213,65.926,66.1782,36938.0
2020-06-17 15:55:00,76.06,76.08,75.93,75.93,55035.0,66.1609,66.1782,66.0478,66.0478,55035.0
2020-06-18 09:30:00,75.18,75.41,74.92,75.22,27338.0,65.3954,65.5954,65.1692,65.4302,27338.0
2020-06-18 09:35:00,75.2,75.45,75.02,75.45,9408.0,65.4128,65.6302,65.2562,65.6302,9408.0
2020-06-18 09:40:00,75.42,75.59,75.39,75.54,6917.0,65.6041,65.752,65.5781,65.7085,6917.0
2020-06-18 09:45:00,75.55,75.82,75.52,75.81,6567.0,65.7172,65.9521,65.6911,65.9434,6567.0
2020-06-18 09:50:00,75.81,75.86,75.61,75.65,6080.0,65.9434,65.9869,65.7694,65.8042,6080.0
2020-06-18 09:55:00,75.61,75.83,75.54,75.71,36855.0,65.7694,65.9608,65.7085,65.8564,36855.0
2020-06-18 10:00:00,75.76,75.86,75.67,75.86,7429.0,65.8999,65.9869,65.8216,65.9869,7429.0
2020-06-18 10:05:00,75.88,76.05,75.84,75.98,11935.0,66.0043,66.1522,65.9695,66.0913,11935.0
2020-06-18 10:10:00,75.99,76.3,75.98,76.3,65738.0,66.1,66.3696,66.0913,66.3696,65738.0
2020-06-18 10:15:00,76.33,76.33,76.15,76.26,10681.0,66.3957,66.3957,66.2391,66.3348,10681.0
2020-06-18 10:20:00,76.23,76.3,76.02,76.07,8698.0,66.3087,66.3696,66.1261,66.1695,8698.0
2020-06-18 10:25:00,76.07,76.14,76.01,76.05,10384.0,66.1695,66.2304,66.1174,66.1522,10384.0
2020-06-18 10:30:00,76.04,76.23,75.73,76.02,16384.0,66.1435,66.3087,65.8738,66.1261,16384.0
2020-06-18 10:35:00,76.09,76.32,76.09,76.2,8024.0,66.1869,66.387,66.1869,66.2826,8024.0
2020-06-18 10:40:00,76.23,76.28,76.18,76.25,6588.0,66.3087,66.3522,66.2652,66.3261,6588.0
2020-06-18 10:45:00,76.26,76.41,76.23,76.3,14847.0,66.3348,66.4653,66.3087,66.3696,14847.0
2020-06-18 10:50:00,76.27,76.3,76.08,76.1,6372.0,66.3435,66.3696,66.1782,66.1956,6372.0
2020-06-18 10:55:00,76.19,76.5,76.19,76.46,11857.0,66.2739,66.5436,66.2739,66.5088,11857.0
2020-06-18 11:00:00,76.5,76.52,76.29,76.29,8674.0,66.5436,66.561,66.3609,66.3609,8674.0
2020-06-18 11:05:00,76.31,76.34,76.18,76.18,9248.0,66.3783,66.4044,66.2652,66.2652,9248.0
2020-06-18 11:10:00,76.19,76.23,76.09,76.15,10147.0,66.2739,66.3087,66.1869,66.2391,10147.0
2020-06-18 11:15:00,76.16,76.22,76.06,76.06,10618.0,66.2478,66.3,66.1609,66.1609,10618.0
2020-06-18 11:20:00,76.05,76.06,75.86,75.87,15681.0,66.1522,66.1609,65.9869,65.9956,15681.0
2020-06-18 11:25:00,75.88,75.98,75.83,75.88,13441.0,66.0043,66.0913,65.9608,66.0043,13441.0
2020-06-18 11:30:00,75.87,75.98,75.78,75.78,5875.0,65.9956,66.0913,65.9173,65.9173,5875.0
2020-06-18 11:35:00,75.8,75.81,75.59,75.61,8722.0,65.9347,65.9434,65.752,65.7694,8722.0
2020-06-18 11:40:00,75.63,75.74,75.57,75.59,9968.0,65.7868,65.8825,65.7346,65.752,9968.0
2020-06-18 11:45:00,75.56,75.66,75.52,75.53,8246.0,65.7259,65.8129,65.6911,65.6998,8246.0
2020-06-18 11:50:00,75.52,75.52,75.32,75.38,13990.0,65.6911,65.6911,65.5172,65.5694,13990.0
2020-06-18 11:55:00,75.37,75.44,75.26,75.44,10552.0,65.5607,65.6215,65.465,65.6215,10552.0
2020-06-18 12:00:00,75.42,75.5,75.35,75.41,7132.0,65.6041,65.6737,65.5433,65.5954,7132.0
2020-06-18 12:05:00,75.41,75.44,75.33,75.35,7591.0,65.5954,65.6215,65.5259,65.5433,7591.0
2020-06-18 12:10:00,75.33,75.46,75.31,75.42,10320.0,65.5259,65.6389,65.5085,65.6041,10320.0
2020-06-18 12:15:00,75.44,75.48,75.38,75.45,3759.0,65.6215,65.6563,65.5694,65.6302,3759.0
2020-06-18 12:20:00,75.45,75.55,75.43,75.52,8271.0,65.6302,65.7172,65.6128,65.6911,8271.0
2020-06-18 12:25:00,75.52,75.67,75.52,75.58,11867.0,65.6911,65.8216,65.6911,65.7433,11867.0
2020-06-18 12:30:00,75.55,75.62,75.51,75.58,6530.0,65.7172,65.7781,65.6824,65.7433,6530.0
2020-06-18 12:35:00,75.59,75.63,75.47,75.51,9204.0,65.752,65.7868,65.6476,65.6824,9204.0
2020-06-18 12:40:00,75.51,75.54,75.43,75.43,4317.0,65.6824,65.7085,65.6128,65.6128,4317.0
2020-06-18 12:45:00,75.42,75.5,75.42,75.46,9617.0,65.6041,65.6737,65.6041,65.6389,9617.0
2020-06-18 12:50:00,75.48,75.61,75.46,75.58,7525.0,65.6563,65.7694,65.6389,65.7433,7525.0
2020-06-18 12:55:00,75.58,75.58,75.46,75.47,9976.0,65.7433,65.7433,65.6389,65.6476,9976.0
2020-06-18 13:00:00,75.47,75.65,75.46,75.58,10747.0,65.6476,65.8042,65.6389,65.7433,10747.0
2020-06-18 13:05:00,75.58,75.62,75.54,75.56,10709.0,65.7433,65.7781,65.7085,65.7259,10709.0
2020-06-18 13:10:00,75.56,75.62,75.55,75.6,7606.0,65.7259,65.7781,65.7172,65.7607,7606.0
2020-06-18 13:15:00,75.61,75.71,75.55,75.71,10435.0,65.7694,65.8564,65.7172,65.8564,10435.0
2020-06-18 13:20:00,75.69,75.7,75.52,75.53,9143.0,65.839,65.8477,65.6911,65.6998,9143.0
2020-06-18 13:25:00,75.52,75.57,75.23,75.55,93907.0,65.6911,65.7346,65.4389,65.7172,93907.0
2020-06-18 13:30:00,75.56,75.59,75.29,75.53,84788.0,65.7259,65.752,65.4911,65.6998,84788.0
2020-06-18 13:35:00,75.57,75.62,75.51,75.55,16067.0,65.7346,65.7781,65.6824,65.7172,16067.0
2020-06-18 13:40:00,75.53,75.62,75.51,75.58,14056.0,65.6998,65.7781,65.6824,65.7433,14056.0
2020-06-18 13:45:00,75.59,75.67,75.54,75.66,12205.0,65.752,65.8216,65.7085,65.8129,12205.0
2020-06-18 13:50:00,75.67,75.72,75.63,75.64,15627.0,65.8216,65.8651,65.7868,65.7955,15627.0
2020-06-18 13:55:00,75.64,75.68,75.48,75.61,43880.0,65.7955,65.8303,65.6563,65.7694,43880.0
2020-06-18 14:00:00,75.6,75.61,75.39,75.41,23101.0,65.7607,65.7694,65.5781,65.5954,23101.0
2020-06-18 14:05:00,75.43,75.43,75.3,75.32,17787.0,65.6128,65.6128,65.4998,65.5172,17787.0
2020-06-18 14:10:00,75.33,75.38,75.3,75.34,17667.0,65.5259,65.5694,65.4998,65.5346,17667.0
2020-06-18 14:15:00,75.33,75.33,75.2,75.27,22767.0,65.5259,65.5259,65.4128,65.4737,22767.0
2020-06-18 14:20:00,75.26,75.39,75.26,75.31,17930.0,65.465,65.5781,65.465,65.5085,17930.0
2020-06-18 14:25:00,75.34,75.35,75.24,75.26,18136.0,65.5346,65.5433,65.4476,65.465,18136.0
2020-06-18 14:30:00,75.25,75.4,75.16,75.28,30714.0,65.4563,65.5867,65.378,65.4824,30714.0
2020-06-18 14:35:00,75.29,75.29,75.19,75.22,30926.0,65.4911,65.4911,65.4041,65.4302,30926.0
2020-06-18 14:40:00,75.2,75.26,75.12,75.15,22836.0,65.4128,65.465,65.3432,65.3693,22836.0
2020-06-18 14:45:00,75.17,75.2,74.98,75.0,53752.0,65.3867,65.4128,65.2214,65.2388,53752.0
2020-06-18 14:50:00,75.01,75.15,75.0,75.14,23874.0,65.2475,65.3693,65.2388,65.3606,23874.0
2020-06-18 14:55:00,75.13,75.16,75.0,75.0,31471.0,65.3519,65.378,65.2388,65.2388,31471.0
2020-06-18 15:00:00,75.01,75.06,74.91,74.97,18746.0,65.2475,65.291,65.1605,65.2127,18746.0
2020-06-18 15:05:00,74.95,75.12,74.94,75.1,21599.0,65.1953,65.3432,65.1866,65.3258,21599.0
2020-06-18 15:10:00,75.1,75.1,74.92,74.92,16079.0,65.3258,65.3258,65.1692,65.1692,16079.0
2020-06-18 15:15:00,74.93,75.08,74.93,75.02,18872.0,65.1779,65.3084,65.1779,65.2562,18872.0
2020-06-18 15:20:00,75.03,75.11,74.98,75.07,26095.0,65.2649,65.3345,65.2214,65.2997,26095.0
2020-06-18 15:25:00,75.08,75.14,75.02,75.12,24251.0,65.3084,65.3606,65.2562,65.3432,24251.0
2020-06-18 15:30:00,75.13,75.24,75.05,75.16,32127.0,65.3519,65.4476,65.2823,65.378,32127.0
2020-06-18 15:35:00,75.17,75.28,75.15,75.26,24456.0,65.3867,65.4824,65.3693,65.465,24456.0
2020-06-18 15:40:00,75.26,75.28,75.19,75.2,24311.0,65.465,65.4824,65.4041,65.4128,24311.0
2020-06-18 15:45:00,75.19,75.23,75.11,75.16,35704.0,65.4041,65.4389,65.3345,65.378,35704.0
2020-06-18 15:50:00,75.17,75.49,75.12,75.46,126445.0,65.3867,65.665,65.3432,65.6389,126445.0
2020-06-18 15:55:00,75.47,75.54,75.36,75.53,181492.0,65.6476,65.7085,65.552,65.6998,181492.0
2020-06-19 09:30:00,76.35,76.78,76.15,76.64,314472.0,66.4131,66.7871,66.2391,66.6654,314472.0
2020-06-19 09:35:00,76.66,76.91,76.61,76.9,13633.0,66.6828,66.9002,66.6393,66.8915,13633.0
2020-06-19 09:40:00,76.93,76.97,76.62,76.68,10565.0,66.9176,66.9524,66.648,66.7002,10565.0
2020-06-19 09:45:00,76.68,76.87,76.57,76.87,13533.0,66.7002,66.8654,66.6045,66.8654,13533.0
2020-06-19 09:50:00,76.85,77.06,76.85,77.01,10100.0,66.848,67.0307,66.848,66.9872,10100.0
2020-06-19 09:55:00,77.02,77.1,76.87,77.0,12862.0,66.9959,67.0655,66.8654,66.9785,12862.0
2020-06-19 10:00:00,76.98,77.07,76.88,77.06,10752.0,66.9611,67.0394,66.8741,67.0307,10752.0
2020-06-19 10:05:00,77.07,77.18,77.03,77.06,12339.0,67.0394,67.1351,67.0046,67.0307,12339.0
2020-06-19 10:10:00,77.08,77.08,76.83,76.9,15502.0,67.0481,67.0481,66.8306,66.8915,15502.0
2020-06-19 10:15:00,76.93,76.96,76.84,76.88,15833.0,66.9176,66.9437,66.8393,66.8741,15833.0
2020-06-19 10:20:00,76.88,76.94,76.86,76.91,6510.0,66.8741,66.9263,66.8567,66.9002,6510.0
2020-06-19 10:25:00,76.92,76.92,76.72,76.79,9031.0,66.9089,66.9089,66.735,66.7958,9031.0
2020-06-19 10:30:00,76.79,76.79,76.5,76.54,10751.0,66.7958,66.7958,66.5436,66.5784,10751.0
2020-06-19 10:35:00,76.55,76.61,76.54,76.58,16734.0,66.5871,66.6393,66.5784,66.6132,16734.0
2020-06-19 10:40:00,76.57,76.59,76.46,76.49,11086.0,66.6045,66.6219,66.5088,66.5349,11086.0
2020-06-19 10:45:00,76.51,76.52,76.38,76.45,11859.0,66.5523,66.561,66.4392,66.5001,11859.0
2020-06-19 10:50:00,76.48,76.48,76.36,76.42,15551.0,66.5262,66.5262,66.4218,66.474,15551.0
2020-06-19 10:55:00,76.42,76.42,76.2,76.2,13052.0,66.474,66.474,66.2826,66.2826,13052.0
2020-06-19 11:00:00,76.22,76.37,76.22,76.31,9597.0,66.3,66.4305,66.3,66.3783,9597.0
2020-06-19 11:05:00,76.29,76.35,76.25,76.27,7757.0,66.3609,66.4131,66.3261,66.3435,7757.0
2020-06-19 11:10:00,76.29,76.42,76.23,76.35,7825.0,66.3609,66.474,66.3087,66.4131,7825.0
2020-06-19 11:15:00,76.37,76.42,76.2,76.22,7051.0,66.4305,66.474,66.2826,66.3,7051.0
2020-06-19 11:20:00,76.21,76.22,76.07,76.21,13261.0,66.2913,66.3,66.1695,66.2913,13261.0
2020-06-19 11:25:00,76.23,76.26,76.13,76.16,12500.0,66.3087,66.3348,66.2217,66.2478,12500.0
2020-06-19 11:30:00,76.16,76.23,76.1,76.15,8099.0,66.2478,66.3087,66.1956,66.2391,8099.0
2020-06-19 11:35:00,76.13,76.16,76.01,76.08,23914.0,66.2217,66.2478,66.1174,66.1782,23914.0
2020-06-19 11:40:00,76.08,76.17,76.06,76.07,9650.0,66.1782,66.2565,66.1609,66.1695,9650.0
2020-06-19 11:45:00,76.08,76.22,76.08,76.08,10183.0,66.1782,66.3,66.1782,66.1782,10183.0
2020-06-19 11:50:00,76.08,76.14,76.08,76.09,12809.0,66.1782,66.2304,66.1782,66.1869,12809.0
2020-06-19 11:55:00,76.09,76.09,75.92,75.92,9884.0,66.1869,66.1869,66.0391,66.0391,9884.0
2020-06-19 12:00:00,75.93,75.95,75.83,75.84,11440.0,66.0478,66.0652,65.9608,65.9695,11440.0
2020-06-19 12:05:00,75.85,75.85,75.59,75.6,17630.0,65.9782,65.9782,65.752,65.7607,17630.0
2020-06-19 12:10:00,75.59,75.68,75.38,75.38,13694.0,65.752,65.8303,65.5694,65.5694,13694.0
2020-06-19 12:15:00,75.33,75.33,74.77,74.77,32109.0,65.5259,65.5259,65.0387,65.0387,32109.0
2020-06-19 12:20:00,74.74,74.98,74.65,74.71,32501.0,65.0126,65.2214,64.9344,64.9866,32501.0
2020-06-19 12:25:00,74.67,74.85,74.67,74.84,30713.0,64.9518,65.1083,64.9518,65.0996,30713.0
2020-06-19 12:30:00,74.85,75.06,74.84,74.94,15232.0,65.1083,65.291,65.0996,65.1866,15232.0
2020-06-19 12:35:00,74.93,75.0,74.85,74.85,14205.0,65.1779,65.2388,65.1083,65.1083,14205.0
2020-06-19 12:40:00,74.83,74.96,74.71,74.94,18454.0,65.0909,65.204,64.9866,65.1866,18454.0
2020-06-19 12:45:00,74.94,75.05,74.81,75.05,17577.0,65.1866,65.2823,65.0735,65.2823,17577.0
2020-06-19 12:50:00,75.06,75.08,75.0,75.04,11120.0,65.291,65.3084,65.2388,65.2736,11120.0
2020-06-19 12:55:00,75.04,75.24,75.03,75.19,20875.0,65.2736,65.4476,65.2649,65.4041,20875.0
2020-06-19 13:00:00,75.19,75.19,75.03,75.05,18193.0,65.4041,65.4041,65.2649,65.2823,18193.0
2020-06-19 13:05:00,75.06,75.08,74.94,74.96,16110.0,65.291,65.3084,65.1866,65.204,16110.0
2020-06-19 13:10:00,74.97,75.03,74.92,74.99,27240.0,65.2127,65.2649,65.1692,65.2301,27240.0
2020-06-19 13:15:00,75.02,75.02,74.86,74.89,12421.0,65.2562,65.2562,65.117,65.1431,12421.0
2020-06-19 13:20:00,74.88,74.88,74.65,74.69,16440.0,65.1344,65.1344,64.9344,64.9692,16440.0
2020-06-19 13:25:00,74.7,74.75,74.59,74.72,38084.0,64.9779,65.0213,64.8822,64.9953,38084.0
2020-06-19 13:30:00,74.72,74.72,74.55,74.59,12964.0,64.9953,64.9953,64.8474,64.8822,12964.0
2020-06-19 13:35:00,74.6,74.86,74.59,74.85,13452.0,64.8909,65.117,64.8822,65.1083,13452.0
2020-06-19 13:40:00,74.84,74.94,74.8,74.89,10096.0,65.0996,65.1866,65.0648,65.1431,10096.0
2020-06-19 13:45:00,74.91,74.94,74.67,74.77,12791.0,65.1605,65.1866,64.9518,65.0387,12791.0
2020-06-19 13:50:00,74.78,74.87,74.71,74.73,14567.0,65.0474,65.1257,64.9866,65.0039,14567.0
2020-06-19 13:55:00,74.75,74.82,74.47,74.52,14300.0,65.0213,65.0822,64.7778,64.8213,14300.0
2020-06-19 14:00:00,74.52,74.72,74.48,74.49,22908.0,64.8213,64.9953,64.7865,64.7952,22908.0
2020-06-19 14:05:00,74.52,74.54,74.28,74.38,31640.0,64.8213,64.8387,64.6125,64.6995,31640.0
2020-06-19 14:10:00,74.37,74.37,74.25,74.25,19037.0,64.6908,64.6908,64.5864,64.5864,19037.0
2020-06-19 14:15:00,74.26,74.38,74.11,74.16,28698.0,64.5951,64.6995,64.4646,64.5081,28698.0
2020-06-19 14:20:00,74.17,74.33,74.15,74.33,19653.0,64.5168,64.656,64.4994,64.656,19653.0
2020-06-19 14:25:00,74.36,74.36,74.08,74.11,20403.0,64.6821,64.6821,64.4385,64.4646,20403.0
2020-06-19 14:30:00,74.11,74.34,74.01,74.25,48205.0,64.4646,64.6647,64.3777,64.5864,48205.0
2020-06-19 14:35:00,74.23,74.41,74.22,74.37,20712.0,64.569,64.7256,64.5603,64.6908,20712.0
2020-06-19 14:40:00,74.38,74.49,74.28,74.47,62250.0,64.6995,64.7952,64.6125,64.7778,62250.0
2020-06-19 14:45:00,74.47,74.61,74.45,74.46,14701.0,64.7778,64.8996,64.7604,64.7691,14701.0
2020-06-19 14:50:00,74.47,74.52,74.39,74.49,26538.0,64.7778,64.8213,64.7082,64.7952,26538.0
2020-06-19 14:55:00,74.49,74.55,74.41,74.46,34046.0,64.7952,64.8474,64.7256,64.7691,34046.0
2020-06-19 15:00:00,74.45,74.49,74.34,74.45,24490.0,64.7604,64.7952,64.6647,64.7604,24490.0
2020-06-19 15:05:00,74.44,74.51,74.36,74.45,14550.0,64.7517,64.8126,64.6821,64.7604,14550.0
2020-06-19 15:10:00,74.46,74.67,74.34,74.66,25834.0,64.7691,64.9518,64.6647,64.9431,25834.0
2020-06-19 15:15:00,74.66,74.92,74.65,74.9,28674.0,64.9431,65.1692,64.9344,65.1518,28674.0
2020-06-19 15:20:00,74.93,74.98,74.87,74.91,22777.0,65.1779,65.2214,65.1257,65.1605,22777.0
2020-06-19 15:25:00,74.91,74.91,74.77,74.79,23248.0,65.1605,65.1605,65.0387,65.0561,23248.0
2020-06-19 15:30:00,74.79,74.89,74.76,74.89,29572.0,65.0561,65.1431,65.03,65.1431,29572.0
2020-06-19 15:35:00,74.89,74.89,74.72,74.74,30359.0,65.1431,65.1431,64.9953,65.0126,30359.0
2020-06-19 15:40:00,74.74,74.86,74.71,74.85,46566.0,65.0126,65.117,64.9866,65.1083,46566.0
2020-06-19 15:45:00,74.85,74.91,74.43,74.46,55280.0,65.1083,65.1605,64.743,64.7691,55280.0
2020-06-19 15:50:00,74.45,74.46,73.42,73.74,517842.0,64.7604,64.7691,63.8644,64.1428,517842.0
2020-06-19 15:55:00,73.73,74.2,73.72,73.98,294271.0,64.1341,64.5429,64.1254,64.3516,294271.0
2020-06-22 09:30:00,73.26,73.68,72.96,73.07,27904.0,63.7253,64.0906,63.4643,63.56,27904.0
2020-06-22 09:35:00,73.18,73.4,73.14,73.15,11079.0,63.6557,63.847,63.6209,63.6296,11079.0
2020-06-22 09:40:00,73.1,73.4,73.1,73.25,6883.0,63.5861,63.847,63.5861,63.7166,6883.0
2020-06-22 09:45:00,73.25,73.58,73.24,73.58,8461.0,63.7166,64.0036,63.7079,64.0036,8461.0
2020-06-22 09:50:00,73.53,73.62,73.35,73.4,15055.0,63.9601,64.0384,63.8036,63.847,15055.0
2020-06-22 09:55:00,73.43,73.71,73.43,73.66,4525.0,63.8731,64.1167,63.8731,64.0732,4525.0
2020-06-22 10:00:00,73.69,73.75,73.48,73.57,5290.0,64.0993,64.1515,63.9166,63.9949,5290.0
2020-06-22 10:05:00,73.61,73.88,73.57,73.82,6300.0,64.0297,64.2646,63.9949,64.2124,6300.0
2020-06-22 10:10:00,73.81,73.82,73.72,73.73,8582.0,64.2037,64.2124,64.1254,64.1341,8582.0
2020-06-22 10:15:00,73.75,73.77,73.66,73.71,5865.0,64.1515,64.1689,64.0732,64.1167,5865.0
2020-06-22 10:20:00,73.71,73.96,73.71,73.92,8593.0,64.1167,64.3342,64.1167,64.2994,8593.0
2020-06-22 10:25:00,73.91,74.08,73.91,74.08,19151.0,64.2907,64.4385,64.2907,64.4385,19151.0
2020-06-22 10:30:00,74.08,74.09,73.88,74.06,6536.0,64.4385,64.4472,64.2646,64.4211,6536.0
2020-06-22 10:35:00,74.05,74.07,73.97,74.02,5283.0,64.4125,64.4298,64.3429,64.3864,5283.0
2020-06-22 10:40:00,74.0,74.14,73.98,74.11,6474.0,64.369,64.4907,64.3516,64.4646,6474.0
2020-06-22 10:45:00,74.14,74.22,74.0,74.03,4172.0,64.4907,64.5603,64.369,64.3951,4172.0
2020-06-22 10:50:00,74.03,74.16,74.01,74.12,5961.0,64.3951,64.5081,64.3777,64.4733,5961.0
2020-06-22 10:55:00,74.14,74.14,73.96,73.96,5466.0,64.4907,64.4907,64.3342,64.3342,5466.0
2020-06-22 11:00:00,73.93,74.0,73.89,73.97,12965.0,64.3081,64.369,64.2733,64.3429,12965.0
2020-06-22 11:05:00,74.0,74.0,73.91,73.98,7640.0,64.369,64.369,64.2907,64.3516,7640.0
2020-06-22 11:10:00,73.99,74.1,73.96,74.07,4357.0,64.3603,64.4559,64.3342,64.4298,4357.0
2020-06-22 11:15:00,74.12,74.18,74.11,74.13,4451.0,64.4733,64.5255,64.4646,64.482,4451.0
2020-06-22 11:20:00,74.12,74.29,74.11,74.24,7135.0,64.4733,64.6212,64.4646,64.5777,7135.0
2020-06-22 11:25:00,74.24,74.28,74.17,74.21,9555.0,64.5777,64.6125,64.5168,64.5516,9555.0
2020-06-22 11:30:00,74.25,74.37,74.18,74.34,8057.0,64.5864,64.6908,64.5255,64.6647,8057.0
2020-06-22 11:35:00,74.3,74.39,74.23,74.38,5915.0,64.6299,64.7082,64.569,64.6995,5915.0
2020-06-22 11:40:00,74.4,74.44,74.36,74.36,5875.0,64.7169,64.7517,64.6821,64.6821,5875.0
2020-06-22 11:45:00,74.36,74.4,74.32,74.32,6947.0,64.6821,64.7169,64.6473,64.6473,6947.0
2020-06-22 11:50:00,74.32,74.34,74.11,74.12,4594.0,64.6473,64.6647,64.4646,64.4733,4594.0
2020-06-22 11:55:00,74.11,74.32,74.11,74.24,13325.0,64.4646,64.6473,64.4646,64.5777,13325.0
2020-06-22 12:00:00,74.27,74.38,74.25,74.35,5450.0,64.6038,64.6995,64.5864,64.6734,5450.0
2020-06-22 12:05:00,74.35,74.36,74.29,74.33,4018.0,64.6734,64.6821,64.6212,64.656,4018.0
2020-06-22 12:10:00,74.31,74.48,74.29,74.44,5969.0,64.6386,64.7865,64.6212,64.7517,5969.0
2020-06-22 12:15:00,74.43,74.52,74.43,74.48,14011.0,64.743,64.8213,64.743,64.7865,14011.0
2020-06-22 12:20:00,74.48,74.48,74.36,74.37,6852.0,64.7865,64.7865,64.6821,64.6908,6852.0
2020-06-22 12:25:00,74.37,74.4,74.35,74.4,11877.0,64.6908,64.7169,64.6734,64.7169,11877.0
2020-06-22 12:30:00,74.4,74.44,74.37,74.38,12004.0,64.7169,64.7517,64.6908,64.6995,12004.0
2020-06-22 12:35:00,74.38,74.45,74.38,74.45,3772.0,64.6995,64.7604,64.6995,64.7604,3772.0
2020-06-22 12:40:00,74.46,74.48,74.41,74.48,4091.0,64.7691,64.7865,64.7256,64.7865,4091.0
2020-06-22 12:45:00,74.5,74.62,74.5,74.6,7116.0,64.8039,64.9083,64.8039,64.8909,7116.0
2020-06-22 12:50:00,74.62,74.63,74.58,74.58,3643.0,64.9083,64.917,64.8735,64.8735,3643.0
2020-06-22 12:55:00,74.57,74.59,74.51,74.52,2798.0,64.8648,64.8822,64.8126,64.8213,2798.0
2020-06-22 13:00:00,74.48,74.61,74.48,74.56,5215.0,64.7865,64.8996,64.7865,64.8561,5215.0
2020-06-22 13:05:00,74.58,74.58,74.5,74.54,3450.0,64.8735,64.8735,64.8039,64.8387,3450.0
2020-06-22 13:10:00,74.56,74.56,74.45,74.45,4570.0,64.8561,64.8561,64.7604,64.7604,4570.0
2020-06-22 13:15:00,74.48,74.53,74.47,74.5,3427.0,64.7865,64.83,64.7778,64.8039,3427.0
2020-06-22 13:20:00,74.51,74.53,74.45,74.46,4461.0,64.8126,64.83,64.7604,64.7691,4461.0
2020-06-22 13:25:00,74.5,74.51,74.43,74.44,11792.0,64.8039,64.8126,64.743,64.7517,11792.0
2020-06-22 13:30:00,74.44,74.48,74.42,74.42,3452.0,64.7517,64.7865,64.7343,64.7343,3452.0
2020-06-22 13:35:00,74.44,74.46,74.37,74.42,4333.0,64.7517,64.7691,64.6908,64.7343,4333.0
2020-06-22 13:40:00,74.41,74.44,74.36,74.42,3051.0,64.7256,64.7517,64.6821,64.7343,3051.0
2020-06-22 13:45:00,74.42,74.51,74.42,74.5,1704.0,64.7343,64.8126,64.7343,64.8039,1704.0
2020-06-22 13:50:00,74.51,74.56,74.49,74.54,4055.0,64.8126,64.8561,64.7952,64.8387,4055.0
2020-06-22 13:55:00,74.54,74.56,74.53,74.55,5120.0,64.8387,64.8561,64.83,64.8474,5120.0
2020-06-22 14:00:00,74.51,74.51,74.27,74.32,9252.0,64.8126,64.8126,64.6038,64.6473,9252.0
2020-06-22 14:05:00,74.36,74.4,74.32,74.39,7563.0,64.6821,64.7169,64.6473,64.7082,7563.0
2020-06-22 14:10:00,74.37,74.39,74.23,74.24,4762.0,64.6908,64.7082,64.569,64.5777,4762.0
2020-06-22 14:15:00,74.26,74.31,74.22,74.22,5692.0,64.5951,64.6386,64.5603,64.5603,5692.0
2020-06-22 14:20:00,74.2,74.32,74.18,74.31,9624.0,64.5429,64.6473,64.5255,64.6386,9624.0
2020-06-22 14:25:00,74.31,74.39,74.31,74.36,4495.0,64.6386,64.7082,64.6386,64.6821,4495.0
2020-06-22 14:30:00,74.38,74.41,74.31,74.33,8430.0,64.6995,64.7256,64.6386,64.656,8430.0
2020-06-22 14:35:00,74.36,74.44,74.32,74.39,4993.0,64.6821,64.7517,64.6473,64.7082,4993.0
2020-06-22 14:40:00,74.38,74.44,74.38,74.42,5777.0,64.6995,64.7517,64.6995,64.7343,5777.0
2020-06-22 14:45:00,74.45,74.48,74.38,74.4,5506.0,64.7604,64.7865,64.6995,64.7169,5506.0
2020-06-22 14:50:00,74.39,74.41,74.34,74.39,5467.0,64.7082,64.7256,64.6647,64.7082,5467.0
2020-06-22 14:55:00,74.4,74.55,74.4,74.51,6367.0,64.7169,64.8474,64.7169,64.8126,6367.0
2020-06-22 15:00:00,74.51,74.52,74.48,74.51,4390.0,64.8126,64.8213,64.7865,64.8126,4390.0
2020-06-22 15:05:00,74.51,74.51,74.43,74.43,5026.0,64.8126,64.8126,64.743,64.743,5026.0
2020-06-22 15:10:00,74.49,74.51,74.27,74.27,8483.0,64.7952,64.8126,64.6038,64.6038,8483.0
2020-06-22 15:15:00,74.26,74.3,74.12,74.18,10709.0,64.5951,64.6299,64.4733,64.5255,10709.0
2020-06-22 15:20:00,74.15,74.16,73.97,74.01,8413.0,64.4994,64.5081,64.3429,64.3777,8413.0
2020-06-22 15:25:00,74.02,74.11,74.02,74.09,7245.0,64.3864,64.4646,64.3864,64.4472,7245.0
2020-06-22 15:30:00,74.12,74.3,74.11,74.26,12962.0,64.4733,64.6299,64.4646,64.5951,12962.0
2020-06-22 15:35:00,74.28,74.28,74.14,74.25,14328.0,64.6125,64.6125,64.4907,64.5864,14328.0
2020-06-22 15:40:00,74.25,74.33,74.22,74.27,11880.0,64.5864,64.656,64.5603,64.6038,11880.0
2020-06-22 15:45:00,74.26,74.34,74.14,74.16,15508.0,64.5951,64.6647,64.4907,64.5081,15508.0
2020-06-22 15:50:00,74.14,74.27,74.1,74.24,40364.0,64.4907,64.6038,64.4559,64.5777,40364.0
2020-06-22 15:55:00,74.23,74.3,74.17,74.24,97656.0,64.569,64.6299,64.5168,64.5777,97656.0
2020-06-23 09:30:00,75.13,75.13,74.55,74.63,37816.0,65.3519,65.3519,64.8474,64.917,37816.0
2020-06-23 09:35:00,74.6,74.76,74.54,74.67,21811.0,64.8909,65.03,64.8387,64.9518,21811.0
2020-06-23 09:40:00,74.69,74.86,74.52,74.76,23342.0,64.9692,65.117,64.8213,65.03,23342.0
2020-06-23 09:45:00,74.73,74.73,74.5,74.51,15643.0,65.0039,65.0039,64.8039,64.8126,15643.0
2020-06-23 09:50:00,74.55,74.58,74.33,74.47,13435.0,64.8474,64.8735,64.656,64.7778,13435.0
2020-06-23 09:55:00,74.47,74.63,74.46,74.62,17069.0,64.7778,64.917,64.7691,64.9083,17069.0
2020-06-23 10:00:00,74.63,74.67,74.39,74.51,28076.0,64.917,64.9518,64.7082,64.8126,28076.0
2020-06-23 10:05:00,74.53,74.62,74.38,74.6,10882.0,64.83,64.9083,64.6995,64.8909,10882.0
2020-06-23 10:10:00,74.59,74.59,74.45,74.54,18912.0,64.8822,64.8822,64.7604,64.8387,18912.0
2020-06-23 10:15:00,74.54,74.64,74.45,74.49,28097.0,64.8387,64.9257,64.7604,64.7952,28097.0
2020-06-23 10:20:00,74.51,74.64,74.41,74.61,16168.0,64.8126,64.9257,64.7256,64.8996,16168.0
2020-06-23 10:25:00,74.62,74.74,74.59,74.74,12628.0,64.9083,65.0126,64.8822,65.0126,12628.0
2020-06-23 10:30:00,74.74,74.77,74.66,74.71,6239.0,65.0126,65.0387,64.9431,64.9866,6239.0
2020-06-23 10:35:00,74.68,74.69,74.56,74.63,6281.0,64.9605,64.9692,64.8561,64.917,6281.0
2020-06-23 10:40:00,74.63,74.69,74.42,74.43,10228.0,64.917,64.9692,64.7343,64.743,10228.0
2020-06-23 10:45:00,74.49,74.49,74.26,74.44,7070.0,64.7952,64.7952,64.5951,64.7517,7070.0
2020-06-23 10:50:00,74.42,74.53,74.39,74.52,4467.0,64.7343,64.83,64.7082,64.8213,4467.0
2020-06-23 10:55:00,74.5,74.61,74.49,74.59,4440.0,64.8039,64.8996,64.7952,64.8822,4440.0
2020-06-23 11:00:00,74.55,74.7,74.45,74.66,8888.0,64.8474,64.9779,64.7604,64.9431,8888.0
2020-06-23 11:05:00,74.62,74.74,74.62,74.74,8039.0,64.9083,65.0126,64.9083,65.0126,8039.0
2020-06-23 11:10:00,74.75,74.76,74.63,74.67,5245.0,65.0213,65.03,64.917,64.9518,5245.0
2020-06-23 11:15:00,74.66,74.84,74.64,74.78,7918.0,64.9431,65.0996,64.9257,65.0474,7918.0
2020-06-23 11:20:00,74.8,74.94,74.76,74.94,11792.0,65.0648,65.1866,65.03,65.1866,11792.0
2020-06-23 11:25:00,74.94,74.95,74.89,74.89,4185.0,65.1866,65.1953,65.1431,65.1431,4185.0
2020-06-23 11:30:00,74.88,74.89,74.8,74.85,8002.0,65.1344,65.1431,65.0648,65.1083,8002.0
2020-06-23 11:35:00,74.85,74.85,74.78,74.8,2144.0,65.1083,65.1083,65.0474,65.0648,2144.0
2020-06-23 11:40:00,74.8,74.86,74.77,74.8,6180.0,65.0648,65.117,65.0387,65.0648,6180.0
2020-06-23 11:45:00,74.81,74.81,74.67,74.67,4794.0,65.0735,65.0735,64.9518,64.9518,4794.0
2020-06-23 11:50:00,74.67,74.71,74.53,74.62,6940.0,64.9518,64.9866,64.83,64.9083,6940.0
2020-06-23 11:55:00,74.62,74.74,74.61,74.72,6192.0,64.9083,65.0126,64.8996,64.9953,6192.0
2020-06-23 12:00:00,74.72,74.76,74.72,74.72,5745.0,64.9953,65.03,64.9953,64.9953,5745.0
2020-06-23 12:05:00,74.7,74.75,74.64,74.64,3454.0,64.9779,65.0213,64.9257,64.9257,3454.0
2020-06-23 12:10:00,74.67,74.73,74.61,74.66,4114.0,64.9518,65.0039,64.8996,64.9431,4114.0
2020-06-23 12:15:00,74.62,74.78,74.62,74.73,7774.0,64.9083,65.0474,64.9083,65.0039,7774.0
2020-06-23 12:20:00,74.72,74.85,74.64,74.8,8282.0,64.9953,65.1083,64.9257,65.0648,8282.0
2020-06-23 12:25:00,74.79,74.83,74.72,74.77,4819.0,65.0561,65.0909,64.9953,65.0387,4819.0
2020-06-23 12:30:00,74.78,74.83,74.73,74.74,5467.0,65.0474,65.0909,65.0039,65.0126,5467.0
2020-06-23 12:35:00,74.73,74.75,74.64,74.74,12833.0,65.0039,65.0213,64.9257,65.0126,12833.0
2020-06-23 12:40:00,74.75,74.76,74.67,74.69,7326.0,65.0213,65.03,64.9518,64.9692,7326.0
2020-06-23 12:45:00,74.68,74.79,74.67,74.78,5420.0,64.9605,65.0561,64.9518,65.0474,5420.0
2020-06-23 12:50:00,74.77,74.8,74.76,74.79,5321.0,65.0387,65.0648,65.03,65.0561,5321.0
2020-06-23 12:55:00,74.78,74.82,74.76,74.8,6350.0,65.0474,65.0822,65.03,65.0648,6350.0
2020-06-23 13:00:00,74.8,74.83,74.79,74.8,3154.0,65.0648,65.0909,65.0561,65.0648,3154.0
2020-06-23 13:05:00,74.81,74.86,74.81,74.86,2787.0,65.0735,65.117,65.0735,65.117,2787.0
2020-06-23 13:10:00,74.86,74.93,74.83,74.92,4947.0,65.117,65.1779,65.0909,65.1692,4947.0
2020-06-23 13:15:00,74.93,74.94,74.85,74.91,4976.0,65.1779,65.1866,65.1083,65.1605,4976.0
2020-06-23 13:20:00,74.95,75.05,74.95,75.03,7726.0,65.1953,65.2823,65.1953,65.2649,7726.0
2020-06-23 13:25:00,75.05,75.05,74.9,74.97,17464.0,65.2823,65.2823,65.1518,65.2127,17464.0
2020-06-23 13:30:00,74.97,74.97,74.89,74.9,5492.0,65.2127,65.2127,65.1431,65.1518,5492.0
2020-06-23 13:35:00,74.91,75.01,74.89,75.0,4507.0,65.1605,65.2475,65.1431,65.2388,4507.0
2020-06-23 13:40:00,75.01,75.01,74.9,74.91,5092.0,65.2475,65.2475,65.1518,65.1605,5092.0
2020-06-23 13:45:00,74.91,74.99,74.9,74.98,2300.0,65.1605,65.2301,65.1518,65.2214,2300.0
2020-06-23 13:50:00,74.98,75.02,74.89,75.0,13663.0,65.2214,65.2562,65.1431,65.2388,13663.0
2020-06-23 13:55:00,75.02,75.04,74.88,74.93,5339.0,65.2562,65.2736,65.1344,65.1779,5339.0
2020-06-23 14:00:00,74.93,74.93,74.74,74.8,8756.0,65.1779,65.1779,65.0126,65.0648,8756.0
2020-06-23 14:05:00,74.8,74.84,74.78,74.82,4482.0,65.0648,65.0996,65.0474,65.0822,4482.0
2020-06-23 14:10:00,74.82,74.84,74.73,74.77,6007.0,65.0822,65.0996,65.0039,65.0387,6007.0
2020-06-23 14:15:00,74.76,74.82,74.76,74.79,5456.0,65.03,65.0822,65.03,65.0561,5456.0
2020-06-23 14:20:00,74.81,74.93,74.81,74.89,5897.0,65.0735,65.1779,65.0735,65.1431,5897.0
2020-06-23 14:25:00,74.9,74.92,74.85,74.85,6083.0,65.1518,65.1692,65.1083,65.1083,6083.0
2020-06-23 14:30:00,74.9,74.9,74.82,74.85,5788.0,65.1518,65.1518,65.0822,65.1083,5788.0
2020-06-23 14:35:00,74.85,74.91,74.83,74.85,2831.0,65.1083,65.1605,65.0909,65.1083,2831.0
2020-06-23 14:40:00,74.83,74.87,74.77,74.81,3827.0,65.0909,65.1257,65.0387,65.0735,3827.0
2020-06-23 14:45:00,74.77,74.82,74.64,74.66,8267.0,65.0387,65.0822,64.9257,64.9431,8267.0
2020-06-23 14:50:00,74.66,74.75,74.6,74.75,5799.0,64.9431,65.0213,64.8909,65.0213,5799.0
2020-06-23 14:55:00,74.75,74.79,74.67,74.69,7663.0,65.0213,65.0561,64.9518,64.9692,7663.0
2020-06-23 15:00:00,74.69,74.69,74.57,74.6,6469.0,64.9692,64.9692,64.8648,64.8909,6469.0
2020-06-23 15:05:00,74.57,74.62,74.54,74.54,4672.0,64.8648,64.9083,64.8387,64.8387,4672.0
2020-06-23 15:10:00,74.53,74.62,74.49,74.6,8867.0,64.83,64.9083,64.7952,64.8909,8867.0
2020-06-23 15:15:00,74.62,74.72,74.61,74.66,10782.0,64.9083,64.9953,64.8996,64.9431,10782.0
2020-06-23 15:20:00,74.64,74.65,74.5,74.54,12493.0,64.9257,64.9344,64.8039,64.8387,12493.0
2020-06-23 15:25:00,74.54,74.56,74.41,74.45,28708.0,64.8387,64.8561,64.7256,64.7604,28708.0
2020-06-23 15:30:00,74.45,74.51,74.4,74.5,22302.0,64.7604,64.8126,64.7169,64.8039,22302.0
2020-06-23 15:35:00,74.5,74.54,74.47,74.51,16853.0,64.8039,64.8387,64.7778,64.8126,16853.0
2020-06-23 15:40:00,74.5,74.53,74.37,74.52,22174.0,64.8039,64.83,64.6908,64.8213,22174.0
2020-06-23 15:45:00,74.52,74.53,74.35,74.38,28655.0,64.8213,64.83,64.6734,64.6995,28655.0
2020-06-23 15:50:00,74.38,74.39,74.04,74.25,101744.0,64.6995,64.7082,64.4038,64.5864,101744.0
2020-06-23 15:55:00,74.25,74.26,74.14,74.17,92389.0,64.5864,64.5951,64.4907,64.5168,92389.0
2020-06-24 09:30:00,73.55,73.75,73.24,73.61,18087.0,63.9775,64.1515,63.7079,64.0297,18087.0
2020-06-24 09:35:00,73.74,73.86,73.7,73.8,10773.0,64.1428,64.2472,64.108,64.195,10773.0
2020-06-24 09:40:00,73.74,73.74,73.55,73.55,4858.0,64.1428,64.1428,63.9775,63.9775,4858.0
2020-06-24 09:45:00,73.52,73.52,73.36,73.41,9580.0,63.9514,63.9514,63.8123,63.8557,9580.0
2020-06-24 09:50:00,73.44,73.54,73.36,73.41,13166.0,63.8818,63.9688,63.8123,63.8557,13166.0
2020-06-24 09:55:00,73.43,73.5,73.13,73.23,10013.0,63.8731,63.934,63.6122,63.6992,10013.0
2020-06-24 10:00:00,73.24,73.31,72.92,72.92,7804.0,63.7079,63.7688,63.4295,63.4295,7804.0
2020-06-24 10:05:00,72.97,73.1,72.95,72.97,9367.0,63.473,63.5861,63.4556,63.473,9367.0
2020-06-24 10:10:00,73.02,73.07,72.88,72.96,10631.0,63.5165,63.56,63.3947,63.4643,10631.0
2020-06-24 10:15:00,72.98,72.98,72.63,72.79,9991.0,63.4817,63.4817,63.1773,63.3164,9991.0
2020-06-24 10:20:00,72.77,72.96,72.77,72.93,10484.0,63.299,63.4643,63.299,63.4382,10484.0
2020-06-24 10:25:00,72.92,72.97,72.85,72.9,5695.0,63.4295,63.473,63.3686,63.4121,5695.0
2020-06-24 10:30:00,72.93,72.99,72.52,72.58,13416.0,63.4382,63.4904,63.0816,63.1338,13416.0
2020-06-24 10:35:00,72.57,72.71,72.33,72.33,8280.0,63.1251,63.2469,62.9163,62.9163,8280.0
2020-06-24 10:40:00,72.35,72.43,72.28,72.39,8518.0,62.9337,63.0033,62.8728,62.9685,8518.0
2020-06-24 10:45:00,72.38,72.42,72.29,72.35,33792.0,62.9598,62.9946,62.8815,62.9337,33792.0
2020-06-24 10:50:00,72.37,72.53,72.22,72.22,33488.0,62.9511,63.0903,62.8206,62.8206,33488.0
2020-06-24 10:55:00,72.25,72.45,72.21,72.32,20597.0,62.8467,63.0207,62.8119,62.9076,20597.0
2020-06-24 11:00:00,72.33,72.36,72.19,72.32,20340.0,62.9163,62.9424,62.7945,62.9076,20340.0
2020-06-24 11:05:00,72.29,72.34,71.93,71.93,27117.0,62.8815,62.925,62.5684,62.5684,27117.0
2020-06-24 11:10:00,71.94,72.04,71.87,71.97,16273.0,62.5771,62.6641,62.5162,62.6032,16273.0
2020-06-24 11:15:00,71.95,72.04,71.71,71.71,16244.0,62.5858,62.6641,62.377,62.377,16244.0
2020-06-24 11:20:00,71.75,71.87,71.65,71.81,9007.0,62.4118,62.5162,62.3248,62.464,9007.0
2020-06-24 11:25:00,71.83,71.97,71.8,71.92,11866.0,62.4814,62.6032,62.4553,62.5597,11866.0
2020-06-24 11:30:00,71.84,71.98,71.7,71.74,8023.0,62.4901,62.6119,62.3683,62.4031,8023.0
2020-06-24 11:35:00,71.74,71.8,71.45,71.45,9643.0,62.4031,62.4553,62.1508,62.1508,9643.0
2020-06-24 11:40:00,71.45,71.5,71.26,71.28,15116.0,62.1508,62.1943,61.9856,62.003,15116.0
2020-06-24 11:45:00,71.28,71.44,71.13,71.22,19467.0,62.003,62.1421,61.8725,61.9508,19467.0
2020-06-24 11:50:00,71.25,71.32,71.14,71.25,12976.0,61.9769,62.0378,61.8812,61.9769,12976.0
2020-06-24 11:55:00,71.27,71.55,71.24,71.55,10183.0,61.9943,62.2378,61.9682,62.2378,10183.0
2020-06-24 12:00:00,71.53,71.74,71.46,71.73,12543.0,62.2204,62.4031,62.1595,62.3944,12543.0
2020-06-24 12:05:00,71.71,71.72,71.47,71.52,11729.0,62.377,62.3857,62.1682,62.2117,11729.0
2020-06-24 12:10:00,71.54,71.61,71.46,71.61,7425.0,62.2291,62.29,62.1595,62.29,7425.0
2020-06-24 12:15:00,71.65,71.74,71.64,71.73,8997.0,62.3248,62.4031,62.3161,62.3944,8997.0
2020-06-24 12:20:00,71.72,71.76,71.66,71.72,11690.0,62.3857,62.4205,62.3335,62.3857,11690.0
2020-06-24 12:25:00,71.72,71.72,71.59,71.68,10890.0,62.3857,62.3857,62.2726,62.3509,10890.0
2020-06-24 12:30:00,71.66,71.66,71.55,71.6,6297.0,62.3335,62.3335,62.2378,62.2813,6297.0
2020-06-24 12:35:00,71.59,71.72,71.58,71.63,10509.0,62.2726,62.3857,62.2639,62.3074,10509.0
2020-06-24 12:40:00,71.63,71.97,71.63,71.97,11893.0,62.3074,62.6032,62.3074,62.6032,11893.0
2020-06-24 12:45:00,71.95,72.0,71.83,71.83,10376.0,62.5858,62.6293,62.4814,62.4814,10376.0
2020-06-24 12:50:00,71.8,71.8,71.71,71.77,6839.0,62.4553,62.4553,62.377,62.4292,6839.0
2020-06-24 12:55:00,71.76,71.86,71.75,71.84,7267.0,62.4205,62.5075,62.4118,62.4901,7267.0
2020-06-24 13:00:00,71.84,71.92,71.76,71.92,9240.0,62.4901,62.5597,62.4205,62.5597,9240.0
2020-06-24 13:05:00,71.93,71.95,71.83,71.86,8170.0,62.5684,62.5858,62.4814,62.5075,8170.0
2020-06-24 13:10:00,71.89,71.89,71.75,71.76,7094.0,62.5336,62.5336,62.4118,62.4205,7094.0
2020-06-24 13:15:00,71.77,71.94,71.77,71.9,5100.0,62.4292,62.5771,62.4292,62.5423,5100.0
2020-06-24 13:20:00,71.83,71.83,71.68,71.68,6255.0,62.4814,62.4814,62.3509,62.3509,6255.0
2020-06-24 13:25:00,71.67,71.7,71.45,71.47,8119.0,62.3422,62.3683,62.1508,62.1682,8119.0
2020-06-24 13:30:00,71.49,71.49,71.34,71.35,12957.0,62.1856,62.1856,62.0552,62.0639,12957.0
2020-06-24 13:35:00,71.35,71.43,71.34,71.37,9323.0,62.0639,62.1334,62.0552,62.0813,9323.0
2020-06-24 13:40:00,71.37,71.44,71.31,71.34,7559.0,62.0813,62.1421,62.0291,62.0552,7559.0
2020-06-24 13:45:00,71.37,71.48,71.27,71.47,7989.0,62.0813,62.1769,61.9943,62.1682,7989.0
2020-06-24 13:50:00,71.46,71.46,71.33,71.39,5011.0,62.1595,62.1595,62.0465,62.0986,5011.0
2020-06-24 13:55:00,71.4,71.46,71.34,71.46,8656.0,62.1073,62.1595,62.0552,62.1595,8656.0
2020-06-24 14:00:00,71.51,71.51,71.13,71.19,17275.0,62.203,62.203,61.8725,61.9247,17275.0
2020-06-24 14:05:00,71.2,71.49,71.19,71.49,6818.0,61.9334,62.1856,61.9247,62.1856,6818.0
2020-06-24 14:10:00,71.49,71.52,71.42,71.45,5082.0,62.1856,62.2117,62.1247,62.1508,5082.0
2020-06-24 14:15:00,71.46,71.64,71.46,71.56,10785.0,62.1595,62.3161,62.1595,62.2465,10785.0
2020-06-24 14:20:00,71.62,71.62,71.52,71.58,9301.0,62.2987,62.2987,62.2117,62.2639,9301.0
2020-06-24 14:25:00,71.6,71.74,71.57,71.73,6617.0,62.2813,62.4031,62.2552,62.3944,6617.0
2020-06-24 14:30:00,71.69,71.75,71.63,71.72,7628.0,62.3596,62.4118,62.3074,62.3857,7628.0
2020-06-24 14:35:00,71.69,71.7,71.57,71.59,10540.0,62.3596,62.3683,62.2552,62.2726,10540.0
2020-06-24 14:40:00,71.58,71.65,71.37,71.37,12221.0,62.2639,62.3248,62.0813,62.0813,12221.0
2020-06-24 14:45:00,71.4,71.58,71.4,71.52,14084.0,62.1073,62.2639,62.1073,62.2117,14084.0
2020-06-24 14:50:00,71.51,71.52,71.32,71.38,7787.0,62.203,62.2117,62.0378,62.0899,7787.0
2020-06-24 14:55:00,71.4,71.51,71.28,71.31,13162.0,62.1073,62.203,62.003,62.0291,13162.0
2020-06-24 15:00:00,71.31,71.52,71.31,71.5,11043.0,62.0291,62.2117,62.0291,62.1943,11043.0
2020-06-24 15:05:00,71.51,71.53,71.43,71.51,8811.0,62.203,62.2204,62.1334,62.203,8811.0
2020-06-24 15:10:00,71.53,71.69,71.4,71.68,13785.0,62.2204,62.3596,62.1073,62.3509,13785.0
2020-06-24 15:15:00,71.68,71.92,71.61,71.9,15001.0,62.3509,62.5597,62.29,62.5423,15001.0
2020-06-24 15:20:00,71.9,71.94,71.74,71.75,7617.0,62.5423,62.5771,62.4031,62.4118,7617.0
2020-06-24 15:25:00,71.76,71.79,71.64,71.65,10592.0,62.4205,62.4466,62.3161,62.3248,10592.0
2020-06-24 15:30:00,71.72,71.75,71.57,71.7,13783.0,62.3857,62.4118,62.2552,62.3683,13783.0
2020-06-24 15:35:00,71.68,71.74,71.59,71.69,15008.0,62.3509,62.4031,62.2726,62.3596,15008.0
2020-06-24 15:40:00,71.69,71.94,71.67,71.92,14786.0,62.3596,62.5771,62.3422,62.5597,14786.0
2020-06-24 15:45:00,71.92,72.04,71.82,71.82,21643.0,62.5597,62.6641,62.4727,62.4727,21643.0
2020-06-24 15:50:00,71.78,71.78,71.39,71.4,72550.0,62.4379,62.4379,62.0986,62.1073,72550.0
2020-06-24 15:55:00,71.42,71.57,71.41,71.45,78956.0,62.1247,62.2552,62.116,62.1508,78956.0
2020-06-25 09:30:00,71.15,71.6,71.15,71.54,31361.0,61.8899,62.2813,61.8899,62.2291,31361.0
2020-06-25 09:35:00,71.52,71.61,71.4,71.59,11943.0,62.2117,62.29,62.1073,62.2726,11943.0
2020-06-25 09:40:00,71.57,71.57,71.04,71.13,18741.0,62.2552,62.2552,61.7942,61.8725,18741.0
2020-06-25 09:45:00,71.14,71.33,71.1,71.17,23933.0,61.8812,62.0465,61.8464,61.9073,23933.0
2020-06-25 09:50:00,71.2,71.38,71.1,71.22,48786.0,61.9334,62.0899,61.8464,61.9508,48786.0
2020-06-25 09:55:00,71.27,71.51,71.23,71.51,40819.0,61.9943,62.203,61.9595,62.203,40819.0
2020-06-25 10:00:00,71.49,71.74,71.46,71.63,26123.0,62.1856,62.4031,62.1595,62.3074,26123.0
2020-06-25 10:05:00,71.65,71.67,71.49,71.62,13774.0,62.3248,62.3422,62.1856,62.2987,13774.0
2020-06-25 10:10:00,71.68,71.99,71.67,71.96,20824.0,62.3509,62.6206,62.3422,62.5945,20824.0
2020-06-25 10:15:00,71.97,72.01,71.78,71.81,13833.0,62.6032,62.638,62.4379,62.464,13833.0
2020-06-25 10:20:00,71.84,72.09,71.83,72.05,11584.0,62.4901,62.7075,62.4814,62.6727,11584.0
2020-06-25 10:25:00,72.04,72.13,71.96,72.06,19288.0,62.6641,62.7423,62.5945,62.6814,19288.0
2020-06-25 10:30:00,72.05,72.13,71.9,71.95,9487.0,62.6727,62.7423,62.5423,62.5858,9487.0
2020-06-25 10:35:00,71.94,71.99,71.89,71.89,8821.0,62.5771,62.6206,62.5336,62.5336,8821.0
2020-06-25 10:40:00,71.96,72.01,71.82,71.94,9017.0,62.5945,62.638,62.4727,62.5771,9017.0
2020-06-25 10:45:00,71.93,72.13,71.87,71.96,12711.0,62.5684,62.7423,62.5162,62.5945,12711.0
2020-06-25 10:50:00,71.94,72.1,71.89,71.98,9830.0,62.5771,62.7162,62.5336,62.6119,9830.0
2020-06-25 10:55:00,71.95,72.14,71.94,72.11,10466.0,62.5858,62.751,62.5771,62.7249,10466.0
2020-06-25 11:00:00,72.09,72.1,71.94,72.06,15008.0,62.7075,62.7162,62.5771,62.6814,15008.0
2020-06-25 11:05:00,72.03,72.03,71.83,71.85,11124.0,62.6554,62.6554,62.4814,62.4988,11124.0
2020-06-25 11:10:00,71.85,72.16,71.8,72.13,14669.0,62.4988,62.7684,62.4553,62.7423,14669.0
2020-06-25 11:15:00,72.13,72.28,72.1,72.26,12421.0,62.7423,62.8728,62.7162,62.8554,12421.0
2020-06-25 11:20:00,72.24,72.24,72.13,72.2,9474.0,62.838,62.838,62.7423,62.8032,9474.0
2020-06-25 11:25:00,72.2,72.24,72.11,72.13,8050.0,62.8032,62.838,62.7249,62.7423,8050.0
2020-06-25 11:30:00,72.13,72.14,71.83,71.84,17324.0,62.7423,62.751,62.4814,62.4901,17324.0
2020-06-25 11:35:00,71.81,71.9,71.75,71.85,7824.0,62.464,62.5423,62.4118,62.4988,7824.0
2020-06-25 11:40:00,71.82,71.88,71.63,71.86,19880.0,62.4727,62.5249,62.3074,62.5075,19880.0
2020-06-25 11:45:00,71.86,71.96,71.81,71.94,10350.0,62.5075,62.5945,62.464,62.5771,10350.0
2020-06-25 11:50:00,71.93,72.05,71.89,71.98,12000.0,62.5684,62.6727,62.5336,62.6119,12000.0
2020-06-25 11:55:00,71.99,72.08,71.97,72.03,10535.0,62.6206,62.6988,62.6032,62.6554,10535.0
2020-06-25 12:00:00,72.06,72.19,72.06,72.16,10091.0,62.6814,62.7945,62.6814,62.7684,10091.0
2020-06-25 12:05:00,72.15,72.24,72.12,72.14,8400.0,62.7597,62.838,62.7336,62.751,8400.0
2020-06-25 12:10:00,72.14,72.19,72.11,72.14,9635.0,62.751,62.7945,62.7249,62.751,9635.0
2020-06-25 12:15:00,72.15,72.28,72.15,72.24,12685.0,62.7597,62.8728,62.7597,62.838,12685.0
2020-06-25 12:20:00,72.23,72.3,72.2,72.25,11064.0,62.8293,62.8902,62.8032,62.8467,11064.0
2020-06-25 12:25:00,72.25,72.25,72.16,72.23,8187.0,62.8467,62.8467,62.7684,62.8293,8187.0
2020-06-25 12:30:00,72.25,72.29,72.12,72.19,15976.0,62.8467,62.8815,62.7336,62.7945,15976.0
2020-06-25 12:35:00,72.17,72.33,72.13,72.24,8155.0,62.7771,62.9163,62.7423,62.838,8155.0
2020-06-25 12:40:00,72.25,72.39,72.24,72.33,9547.0,62.8467,62.9685,62.838,62.9163,9547.0
2020-06-25 12:45:00,72.33,72.37,72.25,72.26,6835.0,62.9163,62.9511,62.8467,62.8554,6835.0
2020-06-25 12:50:00,72.26,72.27,72.21,72.25,4566.0,62.8554,62.8641,62.8119,62.8467,4566.0
2020-06-25 12:55:00,72.25,72.27,72.18,72.26,6001.0,62.8467,62.8641,62.7858,62.8554,6001.0
2020-06-25 13:00:00,72.26,72.27,72.18,72.26,8347.0,62.8554,62.8641,62.7858,62.8554,8347.0
2020-06-25 13:05:00,72.28,72.35,72.25,72.31,3829.0,62.8728,62.9337,62.8467,62.8989,3829.0
2020-06-25 13:10:00,72.31,72.38,72.28,72.38,6199.0,62.8989,62.9598,62.8728,62.9598,6199.0
2020-06-25 13:15:00,72.37,72.44,72.36,72.41,9768.0,62.9511,63.012,62.9424,62.9859,9768.0
2020-06-25 13:20:00,72.4,72.45,72.22,72.22,10252.0,62.9772,63.0207,62.8206,62.8206,10252.0
2020-06-25 13:25:00,72.24,72.36,72.23,72.31,6358.0,62.838,62.9424,62.8293,62.8989,6358.0
2020-06-25 13:30:00,72.29,72.3,72.13,72.2,7430.0,62.8815,62.8902,62.7423,62.8032,7430.0
2020-06-25 13:35:00,72.2,72.43,72.17,72.42,9966.0,62.8032,63.0033,62.7771,62.9946,9966.0
2020-06-25 13:40:00,72.4,72.43,72.37,72.38,6700.0,62.9772,63.0033,62.9511,62.9598,6700.0
2020-06-25 13:45:00,72.39,72.43,72.36,72.4,8979.0,62.9685,63.0033,62.9424,62.9772,8979.0
2020-06-25 13:50:00,72.39,72.41,72.35,72.39,5365.0,62.9685,62.9859,62.9337,62.9685,5365.0
2020-06-25 13:55:00,72.39,72.42,72.35,72.42,11142.0,62.9685,62.9946,62.9337,62.9946,11142.0
2020-06-25 14:00:00,72.42,72.43,72.28,72.34,9354.0,62.9946,63.0033,62.8728,62.925,9354.0
2020-06-25 14:05:00,72.35,72.43,72.35,72.39,12280.0,62.9337,63.0033,62.9337,62.9685,12280.0
2020-06-25 14:10:00,72.4,72.45,72.35,72.36,9413.0,62.9772,63.0207,62.9337,62.9424,9413.0
2020-06-25 14:15:00,72.37,72.4,72.35,72.36,6598.0,62.9511,62.9772,62.9337,62.9424,6598.0
2020-06-25 14:20:00,72.36,72.36,72.23,72.27,14908.0,62.9424,62.9424,62.8293,62.8641,14908.0
2020-06-25 14:25:00,72.25,72.43,72.25,72.41,9731.0,62.8467,63.0033,62.8467,62.9859,9731.0
2020-06-25 14:30:00,72.41,72.41,72.28,72.31,13917.0,62.9859,62.9859,62.8728,62.8989,13917.0
2020-06-25 14:35:00,72.34,72.36,72.23,72.35,15894.0,62.925,62.9424,62.8293,62.9337,15894.0
2020-06-25 14:40:00,72.34,72.42,72.32,72.42,11354.0,62.925,62.9946,62.9076,62.9946,11354.0
2020-06-25 14:45:00,72.42,72.42,72.3,72.34,18925.0,62.9946,62.9946,62.8902,62.925,18925.0
2020-06-25 14:50:00,72.36,72.49,72.34,72.46,21203.0,62.9424,63.0555,62.925,63.0294,21203.0
2020-06-25 14:55:00,72.45,72.5,72.43,72.45,15917.0,63.0207,63.0642,63.0033,63.0207,15917.0
2020-06-25 15:00:00,72.44,72.72,72.37,72.72,21752.0,63.012,63.2555,62.9511,63.2555,21752.0
2020-06-25 15:05:00,72.74,72.95,72.73,72.88,27018.0,63.2729,63.4556,63.2642,63.3947,27018.0
2020-06-25 15:10:00,72.87,72.92,72.78,72.86,12900.0,63.386,63.4295,63.3077,63.3773,12900.0
2020-06-25 15:15:00,72.86,73.0,72.86,72.95,18806.0,63.3773,63.4991,63.3773,63.4556,18806.0
2020-06-25 15:20:00,72.94,73.09,72.94,73.06,17171.0,63.4469,63.5774,63.4469,63.5513,17171.0
2020-06-25 15:25:00,73.02,73.16,73.0,73.11,19077.0,63.5165,63.6383,63.4991,63.5948,19077.0
2020-06-25 15:30:00,73.1,73.25,73.0,73.15,21705.0,63.5861,63.7166,63.4991,63.6296,21705.0
2020-06-25 15:35:00,73.15,73.18,72.98,73.03,17629.0,63.6296,63.6557,63.4817,63.5252,17629.0
2020-06-25 15:40:00,73.04,73.16,73.02,73.11,25634.0,63.5339,63.6383,63.5165,63.5948,25634.0
2020-06-25 15:45:00,73.14,73.2,73.03,73.06,23729.0,63.6209,63.6731,63.5252,63.5513,23729.0
2020-06-25 15:50:00,73.07,73.34,73.02,73.34,47418.0,63.56,63.7949,63.5165,63.7949,47418.0
2020-06-25 15:55:00,73.34,73.35,73.05,73.06,116099.0,63.7949,63.8036,63.5426,63.5513,116099.0
2020-06-26 09:30:00,72.62,73.32,72.62,72.83,32922.0,63.1686,63.7775,63.1686,63.3512,32922.0
2020-06-26 09:35:00,72.89,73.25,72.87,73.08,9957.0,63.4034,63.7166,63.386,63.5687,9957.0
2020-06-26 09:40:00,73.08,73.15,72.79,72.79,10505.0,63.5687,63.6296,63.3164,63.3164,10505.0
2020-06-26 09:45:00,72.78,73.12,72.66,73.06,10223.0,63.3077,63.6035,63.2034,63.5513,10223.0
2020-06-26 09:50:00,73.08,73.17,73.0,73.14,12464.0,63.5687,63.647,63.4991,63.6209,12464.0
2020-06-26 09:55:00,73.16,73.22,72.99,73.18,10117.0,63.6383,63.6905,63.4904,63.6557,10117.0
2020-06-26 10:00:00,73.13,73.23,72.97,72.98,9702.0,63.6122,63.6992,63.473,63.4817,9702.0
2020-06-26 10:05:00,73.0,73.05,72.91,72.92,8865.0,63.4991,63.5426,63.4208,63.4295,8865.0
2020-06-26 10:10:00,72.94,72.94,72.66,72.8,26317.0,63.4469,63.4469,63.2034,63.3251,26317.0
2020-06-26 10:15:00,72.78,72.79,72.38,72.47,21071.0,63.3077,63.3164,62.9598,63.0381,21071.0
2020-06-26 10:20:00,72.5,72.5,72.18,72.36,14777.0,63.0642,63.0642,62.7858,62.9424,14777.0
2020-06-26 10:25:00,72.35,72.48,72.29,72.43,22204.0,62.9337,63.0468,62.8815,63.0033,22204.0
2020-06-26 10:30:00,72.42,72.56,72.09,72.09,15407.0,62.9946,63.1164,62.7075,62.7075,15407.0
2020-06-26 10:35:00,72.05,72.2,72.03,72.08,7130.0,62.6727,62.8032,62.6554,62.6988,7130.0
2020-06-26 10:40:00,72.03,72.29,72.03,72.29,7755.0,62.6554,62.8815,62.6554,62.8815,7755.0
2020-06-26 10:45:00,72.28,72.39,72.15,72.19,11527.0,62.8728,62.9685,62.7597,62.7945,11527.0
2020-06-26 10:50:00,72.2,72.42,72.02,72.23,11193.0,62.8032,62.9946,62.6467,62.8293,11193.0
2020-06-26 10:55:00,72.18,72.49,72.17,72.34,12742.0,62.7858,63.0555,62.7771,62.925,12742.0
2020-06-26 11:00:00,72.4,72.63,72.4,72.62,8851.0,62.9772,63.1773,62.9772,63.1686,8851.0
2020-06-26 11:05:00,72.59,72.79,72.56,72.73,7377.0,63.1425,63.3164,63.1164,63.2642,7377.0
2020-06-26 11:10:00,72.7,72.7,72.51,72.57,8480.0,63.2382,63.2382,63.0729,63.1251,8480.0
2020-06-26 11:15:00,72.47,72.59,72.43,72.52,5110.0,63.0381,63.1425,63.0033,63.0816,5110.0
2020-06-26 11:20:00,72.51,72.61,72.4,72.61,6276.0,63.0729,63.1599,62.9772,63.1599,6276.0
2020-06-26 11:25:00,72.59,72.65,72.49,72.53,7029.0,63.1425,63.1947,63.0555,63.0903,7029.0
2020-06-26 11:30:00,72.57,72.63,72.34,72.38,6283.0,63.1251,63.1773,62.925,62.9598,6283.0
2020-06-26 11:35:00,72.4,72.54,72.39,72.51,8591.0,62.9772,63.099,62.9685,63.0729,8591.0
2020-06-26 11:40:00,72.5,72.56,72.41,72.44,5430.0,63.0642,63.1164,62.9859,63.012,5430.0
2020-06-26 11:45:00,72.43,72.55,72.37,72.53,5925.0,63.0033,63.1077,62.9511,63.0903,5925.0
2020-06-26 11:50:00,72.55,72.55,72.39,72.39,5958.0,63.1077,63.1077,62.9685,62.9685,5958.0
2020-06-26 11:55:00,72.39,72.58,72.37,72.53,5331.0,62.9685,63.1338,62.9511,63.0903,5331.0
2020-06-26 12:00:00,72.51,72.51,72.39,72.48,5992.0,63.0729,63.0729,62.9685,63.0468,5992.0
2020-06-26 12:05:00,72.47,72.49,72.42,72.46,3375.0,63.0381,63.0555,62.9946,63.0294,3375.0
2020-06-26 12:10:00,72.46,72.54,72.45,72.5,3389.0,63.0294,63.099,63.0207,63.0642,3389.0
2020-06-26 12:15:00,72.51,72.57,72.29,72.29,6310.0,63.0729,63.1251,62.8815,62.8815,6310.0
2020-06-26 12:20:00,72.31,72.46,72.16,72.46,7222.0,62.8989,63.0294,62.7684,63.0294,7222.0
2020-06-26 12:25:00,72.48,72.61,72.44,72.58,4333.0,63.0468,63.1599,63.012,63.1338,4333.0
2020-06-26 12:30:00,72.57,72.59,72.44,72.57,4412.0,63.1251,63.1425,63.012,63.1251,4412.0
2020-06-26 12:35:00,72.55,72.56,72.48,72.55,5535.0,63.1077,63.1164,63.0468,63.1077,5535.0
2020-06-26 12:40:00,72.59,72.59,72.41,72.47,6343.0,63.1425,63.1425,62.9859,63.0381,6343.0
2020-06-26 12:45:00,72.44,72.56,72.34,72.46,100966.0,63.012,63.1164,62.925,63.0294,100966.0
2020-06-26 12:50:00,72.46,72.6,72.39,72.6,4907.0,63.0294,63.1512,62.9685,63.1512,4907.0
2020-06-26 12:55:00,72.6,72.79,72.6,72.78,6483.0,63.1512,63.3164,63.1512,63.3077,6483.0
2020-06-26 13:00:00,72.76,72.87,72.71,72.81,6598.0,63.2903,63.386,63.2469,63.3338,6598.0
2020-06-26 13:05:00,72.79,72.94,72.79,72.88,1916.0,63.3164,63.4469,63.3164,63.3947,1916.0
2020-06-26 13:10:00,72.9,72.91,72.81,72.81,7370.0,63.4121,63.4208,63.3338,63.3338,7370.0
2020-06-26 13:15:00,72.81,72.87,72.79,72.84,4054.0,63.3338,63.386,63.3164,63.3599,4054.0
2020-06-26 13:20:00,72.84,72.94,72.79,72.94,5138.0,63.3599,63.4469,63.3164,63.4469,5138.0
2020-06-26 13:25:00,72.88,72.9,72.79,72.84,5639.0,63.3947,63.4121,63.3164,63.3599,5639.0
2020-06-26 13:30:00,72.81,72.85,72.76,72.85,16266.0,63.3338,63.3686,63.2903,63.3686,16266.0
2020-06-26 13:35:00,72.86,72.95,72.73,72.89,9206.0,63.3773,63.4556,63.2642,63.4034,9206.0
2020-06-26 13:40:00,72.9,72.9,72.73,72.78,5786.0,63.4121,63.4121,63.2642,63.3077,5786.0
2020-06-26 13:45:00,72.8,72.89,72.74,72.87,5759.0,63.3251,63.4034,63.2729,63.386,5759.0
2020-06-26 13:50:00,72.89,72.89,72.79,72.84,5546.0,63.4034,63.4034,63.3164,63.3599,5546.0
2020-06-26 13:55:00,72.84,72.84,72.71,72.71,17314.0,63.3599,63.3599,63.2469,63.2469,17314.0
2020-06-26 14:00:00,72.7,72.87,72.62,72.84,12027.0,63.2382,63.386,63.1686,63.3599,12027.0
2020-06-26 14:05:00,72.85,72.86,72.79,72.84,6901.0,63.3686,63.3773,63.3164,63.3599,6901.0
2020-06-26 14:10:00,72.87,72.96,72.81,72.86,5381.0,63.386,63.4643,63.3338,63.3773,5381.0
2020-06-26 14:15:00,72.86,72.88,72.79,72.83,7575.0,63.3773,63.3947,63.3164,63.3512,7575.0
2020-06-26 14:20:00,72.82,72.85,72.76,72.79,6145.0,63.3425,63.3686,63.2903,63.3164,6145.0
2020-06-26 14:25:00,72.8,72.8,72.6,72.62,11311.0,63.3251,63.3251,63.1512,63.1686,11311.0
2020-06-26 14:30:00,72.64,72.7,72.57,72.62,8511.0,63.186,63.2382,63.1251,63.1686,8511.0
2020-06-26 14:35:00,72.6,72.62,72.41,72.44,11682.0,63.1512,63.1686,62.9859,63.012,11682.0
2020-06-26 14:40:00,72.48,72.57,72.44,72.44,7676.0,63.0468,63.1251,63.012,63.012,7676.0
2020-06-26 14:45:00,72.43,72.48,72.3,72.37,12161.0,63.0033,63.0468,62.8902,62.9511,12161.0
2020-06-26 14:50:00,72.36,72.49,72.36,72.43,13683.0,62.9424,63.0555,62.9424,63.0033,13683.0
2020-06-26 14:55:00,72.4,72.43,72.34,72.38,20903.0,62.9772,63.0033,62.925,62.9598,20903.0
2020-06-26 15:00:00,72.36,72.51,72.36,72.38,44628.0,62.9424,63.0729,62.9424,62.9598,44628.0
2020-06-26 15:05:00,72.39,72.41,72.31,72.41,33779.0,62.9685,62.9859,62.8989,62.9859,33779.0
2020-06-26 15:10:00,72.41,72.53,72.39,72.53,15041.0,62.9859,63.0903,62.9685,63.0903,15041.0
2020-06-26 15:15:00,72.53,72.55,72.36,72.37,14356.0,63.0903,63.1077,62.9424,62.9511,14356.0
2020-06-26 15:20:00,72.38,72.44,72.33,72.36,12419.0,62.9598,63.012,62.9163,62.9424,12419.0
2020-06-26 15:25:00,72.35,72.51,72.26,72.44,17503.0,62.9337,63.0729,62.8554,63.012,17503.0
2020-06-26 15:30:00,72.43,72.45,72.22,72.25,16717.0,63.0033,63.0207,62.8206,62.8467,16717.0
2020-06-26 15:35:00,72.25,72.27,72.12,72.16,19084.0,62.8467,62.8641,62.7336,62.7684,19084.0
2020-06-26 15:40:00,72.16,72.52,72.13,72.5,22730.0,62.7684,63.0816,62.7423,63.0642,22730.0
2020-06-26 15:45:00,72.48,72.68,72.42,72.44,28525.0,63.0468,63.2208,62.9946,63.012,28525.0
2020-06-26 15:50:00,72.44,72.44,71.36,71.58,290959.0,63.012,63.012,62.0726,62.2639,290959.0
2020-06-26 15:55:00,71.6,72.21,71.6,71.79,300495.0,62.2813,62.8119,62.2813,62.4466,300495.0
2020-06-29 09:30:00,72.64,73.0,72.23,72.48,38312.0,63.186,63.4991,62.8293,63.0468,38312.0
2020-06-29 09:35:00,72.46,72.5,72.29,72.3,25894.0,63.0294,63.0642,62.8815,62.8902,25894.0
2020-06-29 09:40:00,72.33,72.34,72.12,72.19,27046.0,62.9163,62.925,62.7336,62.7945,27046.0
2020-06-29 09:45:00,72.22,72.53,72.16,72.44,20433.0,62.8206,63.0903,62.7684,63.012,20433.0
2020-06-29 09:50:00,72.42,72.46,72.03,72.28,32537.0,62.9946,63.0294,62.6554,62.8728,32537.0
2020-06-29 09:55:00,72.27,72.63,72.26,72.61,32240.0,62.8641,63.1773,62.8554,63.1599,32240.0
2020-06-29 10:00:00,72.64,72.88,72.61,72.84,17706.0,63.186,63.3947,63.1599,63.3599,17706.0
2020-06-29 10:05:00,72.86,72.93,72.78,72.81,16123.0,63.3773,63.4382,63.3077,63.3338,16123.0
2020-06-29 10:10:00,72.83,72.99,72.6,72.96,12593.0,63.3512,63.4904,63.1512,63.4643,12593.0
2020-06-29 10:15:00,72.97,73.08,72.92,73.03,9997.0,63.473,63.5687,63.4295,63.5252,9997.0
2020-06-29 10:20:00,73.05,73.14,73.03,73.05,11121.0,63.5426,63.6209,63.5252,63.5426,11121.0
2020-06-29 10:25:00,73.06,73.24,73.03,73.06,19546.0,63.5513,63.7079,63.5252,63.5513,19546.0
2020-06-29 10:30:00,73.11,73.24,73.1,73.17,17652.0,63.5948,63.7079,63.5861,63.647,17652.0
2020-06-29 10:35:00,73.18,73.4,73.12,73.35,18019.0,63.6557,63.847,63.6035,63.8036,18019.0
2020-06-29 10:40:00,73.37,73.4,73.2,73.24,17811.0,63.821,63.847,63.6731,63.7079,17811.0
2020-06-29 10:45:00,73.24,73.37,73.21,73.35,14761.0,63.7079,63.821,63.6818,63.8036,14761.0
2020-06-29 10:50:00,73.34,73.52,73.34,73.41,15032.0,63.7949,63.9514,63.7949,63.8557,15032.0
2020-06-29 10:55:00,73.43,73.48,73.34,73.4,11976.0,63.8731,63.9166,63.7949,63.847,11976.0
2020-06-29 11:00:00,73.41,73.54,73.4,73.49,19192.0,63.8557,63.9688,63.847,63.9253,19192.0
2020-06-29 11:05:00,73.46,73.51,73.37,73.46,11445.0,63.8992,63.9427,63.821,63.8992,11445.0
2020-06-29 11:10:00,73.45,73.46,73.33,73.33,9517.0,63.8905,63.8992,63.7862,63.7862,9517.0
2020-06-29 11:15:00,73.33,73.38,73.23,73.36,13754.0,63.7862,63.8297,63.6992,63.8123,13754.0
2020-06-29 11:20:00,73.4,73.53,73.37,73.52,8496.0,63.847,63.9601,63.821,63.9514,8496.0
2020-06-29 11:25:00,73.54,73.68,73.53,73.64,10090.0,63.9688,64.0906,63.9601,64.0558,10090.0
2020-06-29 11:30:00,73.66,73.78,73.59,73.73,14062.0,64.0732,64.1776,64.0123,64.1341,14062.0
2020-06-29 11:35:00,73.75,73.84,73.7,73.84,13928.0,64.1515,64.2298,64.108,64.2298,13928.0
2020-06-29 11:40:00,73.84,73.91,73.83,73.86,16308.0,64.2298,64.2907,64.2211,64.2472,16308.0
2020-06-29 11:45:00,73.87,73.91,73.63,73.78,9854.0,64.2559,64.2907,64.0471,64.1776,9854.0
2020-06-29 11:50:00,73.79,73.82,73.66,73.66,9237.0,64.1863,64.2124,64.0732,64.0732,9237.0
2020-06-29 11:55:00,73.67,73.71,73.58,73.58,9901.0,64.0819,64.1167,64.0036,64.0036,9901.0
2020-06-29 12:00:00,73.63,73.73,73.63,73.63,7555.0,64.0471,64.1341,64.0471,64.0471,7555.0
2020-06-29 12:05:00,73.66,73.71,73.6,73.61,7382.0,64.0732,64.1167,64.021,64.0297,7382.0
2020-06-29 12:10:00,73.62,73.65,73.52,73.59,7188.0,64.0384,64.0645,63.9514,64.0123,7188.0
2020-06-29 12:15:00,73.59,73.72,73.51,73.68,8936.0,64.0123,64.1254,63.9427,64.0906,8936.0
2020-06-29 12:20:00,73.7,73.73,73.64,73.68,6736.0,64.108,64.1341,64.0558,64.0906,6736.0
2020-06-29 12:25:00,73.69,73.75,73.67,73.74,7388.0,64.0993,64.1515,64.0819,64.1428,7388.0
2020-06-29 12:30:00,73.73,73.74,73.68,73.69,9648.0,64.1341,64.1428,64.0906,64.0993,9648.0
2020-06-29 12:35:00,73.72,73.78,73.69,73.72,13279.0,64.1254,64.1776,64.0993,64.1254,13279.0
2020-06-29 12:40:00,73.72,73.73,73.66,73.71,6898.0,64.1254,64.1341,64.0732,64.1167,6898.0
2020-06-29 12:45:00,73.72,73.73,73.67,73.71,9833.0,64.1254,64.1341,64.0819,64.1167,9833.0
2020-06-29 12:50:00,73.71,73.76,73.65,73.65,5808.0,64.1167,64.1602,64.0645,64.0645,5808.0
2020-06-29 12:55:00,73.64,73.72,73.57,73.66,25958.0,64.0558,64.1254,63.9949,64.0732,25958.0
2020-06-29 13:00:00,73.68,73.68,73.57,73.59,5902.0,64.0906,64.0906,63.9949,64.0123,5902.0
2020-06-29 13:05:00,73.59,73.62,73.55,73.57,5496.0,64.0123,64.0384,63.9775,63.9949,5496.0
2020-06-29 13:10:00,73.58,73.61,73.55,73.58,5981.0,64.0036,64.0297,63.9775,64.0036,5981.0
2020-06-29 13:15:00,73.57,73.6,73.54,73.56,11149.0,63.9949,64.021,63.9688,63.9862,11149.0
2020-06-29 13:20:00,73.56,73.6,73.53,73.58,11399.0,63.9862,64.021,63.9601,64.0036,11399.0
2020-06-29 13:25:00,73.59,73.6,73.5,73.59,11511.0,64.0123,64.021,63.934,64.0123,11511.0
2020-06-29 13:30:00,73.6,73.63,73.52,73.54,7858.0,64.021,64.0471,63.9514,63.9688,7858.0
2020-06-29 13:35:00,73.57,73.67,73.53,73.67,8435.0,63.9949,64.0819,63.9601,64.0819,8435.0
2020-06-29 13:40:00,73.68,73.69,73.62,73.64,5941.0,64.0906,64.0993,64.0384,64.0558,5941.0
2020-06-29 13:45:00,73.63,73.69,73.6,73.62,9602.0,64.0471,64.0993,64.021,64.0384,9602.0
2020-06-29 13:50:00,73.61,73.64,73.58,73.63,8933.0,64.0297,64.0558,64.0036,64.0471,8933.0
2020-06-29 13:55:00,73.64,73.64,73.51,73.55,15295.0,64.0558,64.0558,63.9427,63.9775,15295.0
2020-06-29 14:00:00,73.56,73.62,73.55,73.59,10459.0,63.9862,64.0384,63.9775,64.0123,10459.0
2020-06-29 14:05:00,73.59,73.59,73.43,73.43,9496.0,64.0123,64.0123,63.8731,63.8731,9496.0
2020-06-29 14:10:00,73.41,73.48,73.39,73.48,9274.0,63.8557,63.9166,63.8383,63.9166,9274.0
2020-06-29 14:15:00,73.48,73.54,73.46,73.52,9074.0,63.9166,63.9688,63.8992,63.9514,9074.0
2020-06-29 14:20:00,73.5,73.56,73.43,73.44,6945.0,63.934,63.9862,63.8731,63.8818,6945.0
2020-06-29 14:25:00,73.44,73.44,73.33,73.33,8492.0,63.8818,63.8818,63.7862,63.7862,8492.0
2020-06-29 14:30:00,73.32,73.41,73.32,73.35,9431.0,63.7775,63.8557,63.7775,63.8036,9431.0
2020-06-29 14:35:00,73.35,73.41,73.33,73.4,8402.0,63.8036,63.8557,63.7862,63.847,8402.0
2020-06-29 14:40:00,73.41,73.51,73.4,73.48,6469.0,63.8557,63.9427,63.847,63.9166,6469.0
2020-06-29 14:45:00,73.48,73.49,73.35,73.37,9356.0,63.9166,63.9253,63.8036,63.821,9356.0
2020-06-29 14:50:00,73.38,73.51,73.37,73.51,53510.0,63.8297,63.9427,63.821,63.9427,53510.0
2020-06-29 14:55:00,73.49,73.57,73.47,73.54,13743.0,63.9253,63.9949,63.9079,63.9688,13743.0
2020-06-29 15:00:00,73.54,73.57,73.33,73.35,17708.0,63.9688,63.9949,63.7862,63.8036,17708.0
2020-06-29 15:05:00,73.37,73.39,73.28,73.32,12928.0,63.821,63.8383,63.7427,63.7775,12928.0
2020-06-29 15:10:00,73.31,73.32,73.24,73.26,11535.0,63.7688,63.7775,63.7079,63.7253,11535.0
2020-06-29 15:15:00,73.27,73.37,73.27,73.35,11818.0,63.734,63.821,63.734,63.8036,11818.0
2020-06-29 15:20:00,73.34,73.47,73.33,73.44,18281.0,63.7949,63.9079,63.7862,63.8818,18281.0
2020-06-29 15:25:00,73.42,73.46,73.35,73.4,17282.0,63.8644,63.8992,63.8036,63.847,17282.0
2020-06-29 15:30:00,73.42,73.47,73.37,73.46,22181.0,63.8644,63.9079,63.821,63.8992,22181.0
2020-06-29 15:35:00,73.46,73.49,73.42,73.46,21325.0,63.8992,63.9253,63.8644,63.8992,21325.0
2020-06-29 15:40:00,73.46,73.5,73.35,73.4,20480.0,63.8992,63.934,63.8036,63.847,20480.0
2020-06-29 15:45:00,73.4,73.58,73.31,73.34,48209.0,63.847,64.0036,63.7688,63.7949,48209.0
2020-06-29 15:50:00,73.35,73.59,73.33,73.59,51144.0,63.8036,64.0123,63.7862,64.0123,51144.0
2020-06-29 15:55:00,73.58,73.73,73.51,73.7,90315.0,64.0036,64.1341,63.9427,64.108,90315.0
2020-06-30 09:30:00,73.6,73.9,73.3,73.89,58814.0,64.021,64.282,63.7601,64.2733,58814.0
2020-06-30 09:35:00,73.87,74.15,73.86,74.09,14866.0,64.2559,64.4994,64.2472,64.4472,14866.0
2020-06-30 09:40:00,74.12,74.19,73.95,74.11,33353.0,64.4733,64.5342,64.3255,64.4646,33353.0
2020-06-30 09:45:00,74.11,74.36,74.06,74.08,11138.0,64.4646,64.6821,64.4211,64.4385,11138.0
2020-06-30 09:50:00,74.12,74.19,73.97,74.17,11778.0,64.4733,64.5342,64.3429,64.5168,11778.0
2020-06-30 09:55:00,74.2,74.46,74.16,74.39,20697.0,64.5429,64.7691,64.5081,64.7082,20697.0
2020-06-30 10:00:00,74.42,74.5,74.36,74.49,15962.0,64.7343,64.8039,64.6821,64.7952,15962.0
2020-06-30 10:05:00,74.5,74.63,74.37,74.58,24297.0,64.8039,64.917,64.6908,64.8735,24297.0
2020-06-30 10:10:00,74.58,74.59,74.4,74.46,11764.0,64.8735,64.8822,64.7169,64.7691,11764.0
2020-06-30 10:15:00,74.51,74.54,74.37,74.42,8888.0,64.8126,64.8387,64.6908,64.7343,8888.0
2020-06-30 10:20:00,74.46,74.73,74.43,74.69,27847.0,64.7691,65.0039,64.743,64.9692,27847.0
2020-06-30 10:25:00,74.7,74.75,74.43,74.57,13525.0,64.9779,65.0213,64.743,64.8648,13525.0
2020-06-30 10:30:00,74.56,74.63,74.51,74.53,7546.0,64.8561,64.917,64.8126,64.83,7546.0
2020-06-30 10:35:00,74.53,74.54,74.37,74.42,9141.0,64.83,64.8387,64.6908,64.7343,9141.0
2020-06-30 10:40:00,74.43,74.56,74.43,74.48,17134.0,64.743,64.8561,64.743,64.7865,17134.0
2020-06-30 10:45:00,74.48,74.66,74.48,74.62,26732.0,64.7865,64.9431,64.7865,64.9083,26732.0
2020-06-30 10:50:00,74.63,74.95,74.63,74.9,16700.0,64.917,65.1953,64.917,65.1518,16700.0
2020-06-30 10:55:00,74.9,75.02,74.78,74.97,18714.0,65.1518,65.2562,65.0474,65.2127,18714.0
2020-06-30 11:00:00,74.98,74.98,74.89,74.97,14472.0,65.2214,65.2214,65.1431,65.2127,14472.0
2020-06-30 11:05:00,74.97,75.05,74.91,75.0,18611.0,65.2127,65.2823,65.1605,65.2388,18611.0
2020-06-30 11:10:00,75.02,75.03,74.82,74.83,13192.0,65.2562,65.2649,65.0822,65.0909,13192.0
2020-06-30 11:15:00,74.85,74.99,74.84,74.97,11519.0,65.1083,65.2301,65.0996,65.2127,11519.0
2020-06-30 11:20:00,74.97,75.04,74.95,74.98,8937.0,65.2127,65.2736,65.1953,65.2214,8937.0
2020-06-30 11:25:00,75.01,75.01,74.85,74.87,10780.0,65.2475,65.2475,65.1083,65.1257,10780.0
2020-06-30 11:30:00,74.86,74.87,74.65,74.65,9366.0,65.117,65.1257,64.9344,64.9344,9366.0
2020-06-30 11:35:00,74.64,74.69,74.6,74.61,9923.0,64.9257,64.9692,64.8909,64.8996,9923.0
2020-06-30 11:40:00,74.6,74.71,74.49,74.71,17200.0,64.8909,64.9866,64.7952,64.9866,17200.0
2020-06-30 11:45:00,74.71,75.04,74.7,74.92,139630.0,64.9866,65.2736,64.9779,65.1692,139630.0
2020-06-30 11:50:00,74.94,75.14,74.91,75.1,17780.0,65.1866,65.3606,65.1605,65.3258,17780.0
2020-06-30 11:55:00,75.11,75.14,75.01,75.06,14862.0,65.3345,65.3606,65.2475,65.291,14862.0
2020-06-30 12:00:00,75.07,75.08,74.94,75.02,8863.0,65.2997,65.3084,65.1866,65.2562,8863.0
2020-06-30 12:05:00,75.02,75.19,75.01,75.17,10356.0,65.2562,65.4041,65.2475,65.3867,10356.0
2020-06-30 12:10:00,75.18,75.23,75.17,75.19,11227.0,65.3954,65.4389,65.3867,65.4041,11227.0
2020-06-30 12:15:00,75.2,75.35,75.2,75.3,13986.0,65.4128,65.5433,65.4128,65.4998,13986.0
2020-06-30 12:20:00,75.3,75.36,75.26,75.32,10278.0,65.4998,65.552,65.465,65.5172,10278.0
2020-06-30 12:25:00,75.34,75.4,75.32,75.36,12719.0,65.5346,65.5867,65.5172,65.552,12719.0
2020-06-30 12:30:00,75.35,75.39,75.21,75.23,23600.0,65.5433,65.5781,65.4215,65.4389,23600.0
2020-06-30 12:35:00,75.23,75.36,75.21,75.34,18802.0,65.4389,65.552,65.4215,65.5346,18802.0
2020-06-30 12:40:00,75.34,75.34,75.2,75.25,17573.0,65.5346,65.5346,65.4128,65.4563,17573.0
2020-06-30 12:45:00,75.25,75.25,75.08,75.18,27229.0,65.4563,65.4563,65.3084,65.3954,27229.0
2020-06-30 12:50:00,75.2,75.23,75.07,75.14,24931.0,65.4128,65.4389,65.2997,65.3606,24931.0
2020-06-30 12:55:00,75.15,75.19,75.11,75.14,10338.0,65.3693,65.4041,65.3345,65.3606,10338.0
2020-06-30 13:00:00,75.13,75.23,75.1,75.21,10536.0,65.3519,65.4389,65.3258,65.4215,10536.0
2020-06-30 13:05:00,75.2,75.29,75.11,75.18,22692.0,65.4128,65.4911,65.3345,65.3954,22692.0
2020-06-30 13:10:00,75.19,75.22,75.15,75.2,10875.0,65.4041,65.4302,65.3693,65.4128,10875.0
2020-06-30 13:15:00,75.21,75.23,75.08,75.17,12733.0,65.4215,65.4389,65.3084,65.3867,12733.0
2020-06-30 13:20:00,75.18,75.24,75.14,75.2,11229.0,65.3954,65.4476,65.3606,65.4128,11229.0
2020-06-30 13:25:00,75.2,75.31,75.2,75.28,14064.0,65.4128,65.5085,65.4128,65.4824,14064.0
2020-06-30 13:30:00,75.29,75.29,74.98,75.0,26792.0,65.4911,65.4911,65.2214,65.2388,26792.0
2020-06-30 13:35:00,74.99,75.02,74.91,74.92,13590.0,65.2301,65.2562,65.1605,65.1692,13590.0
2020-06-30 13:40:00,74.92,74.95,74.88,74.94,12925.0,65.1692,65.1953,65.1344,65.1866,12925.0
2020-06-30 13:45:00,74.97,75.05,74.93,75.05,15646.0,65.2127,65.2823,65.1779,65.2823,15646.0
2020-06-30 13:50:00,75.06,75.09,74.98,75.09,12750.0,65.291,65.3171,65.2214,65.3171,12750.0
2020-06-30 13:55:00,75.12,75.2,75.12,75.15,18736.0,65.3432,65.4128,65.3432,65.3693,18736.0
2020-06-30 14:00:00,75.17,75.18,75.03,75.15,25871.0,65.3867,65.3954,65.2649,65.3693,25871.0
2020-06-30 14:05:00,75.15,75.15,75.0,75.08,17290.0,65.3693,65.3693,65.2388,65.3084,17290.0
2020-06-30 14:10:00,75.06,75.09,74.98,75.03,12390.0,65.291,65.3171,65.2214,65.2649,12390.0
2020-06-30 14:15:00,75.03,75.08,74.97,75.08,16372.0,65.2649,65.3084,65.2127,65.3084,16372.0
2020-06-30 14:20:00,75.07,75.16,75.06,75.11,14037.0,65.2997,65.378,65.291,65.3345,14037.0
2020-06-30 14:25:00,75.11,75.18,75.07,75.17,12506.0,65.3345,65.3954,65.2997,65.3867,12506.0
2020-06-30 14:30:00,75.16,75.19,75.11,75.14,12044.0,65.378,65.4041,65.3345,65.3606,12044.0
2020-06-30 14:35:00,75.14,75.14,75.05,75.14,11956.0,65.3606,65.3606,65.2823,65.3606,11956.0
2020-06-30 14:40:00,75.14,75.17,75.09,75.16,12625.0,65.3606,65.3867,65.3171,65.378,12625.0
2020-06-30 14:45:00,75.15,75.17,75.1,75.14,9304.0,65.3693,65.3867,65.3258,65.3606,9304.0
2020-06-30 14:50:00,75.15,75.23,75.11,75.21,13110.0,65.3693,65.4389,65.3345,65.4215,13110.0
2020-06-30 14:55:00,75.2,75.26,75.19,75.23,15858.0,65.4128,65.465,65.4041,65.4389,15858.0
2020-06-30 15:00:00,75.23,75.23,75.03,75.06,13989.0,65.4389,65.4389,65.2649,65.291,13989.0
2020-06-30 15:05:00,75.06,75.11,75.01,75.03,13055.0,65.291,65.3345,65.2475,65.2649,13055.0
2020-06-30 15:10:00,75.03,75.19,75.02,75.19,39099.0,65.2649,65.4041,65.2562,65.4041,39099.0
2020-06-30 15:15:00,75.19,75.3,75.12,75.29,16118.0,65.4041,65.4998,65.3432,65.4911,16118.0
2020-06-30 15:20:00,75.29,75.41,75.27,75.4,20246.0,65.4911,65.5954,65.4737,65.5867,20246.0
2020-06-30 15:25:00,75.4,75.42,75.34,75.36,21511.0,65.5867,65.6041,65.5346,65.552,21511.0
2020-06-30 15:30:00,75.35,75.5,75.32,75.47,33541.0,65.5433,65.6737,65.5172,65.6476,33541.0
2020-06-30 15:35:00,75.48,75.55,75.44,75.46,56007.0,65.6563,65.7172,65.6215,65.6389,56007.0
2020-06-30 15:40:00,75.47,75.51,75.38,75.42,33553.0,65.6476,65.6824,65.5694,65.6041,33553.0
2020-06-30 15:45:00,75.42,75.53,75.34,75.42,50989.0,65.6041,65.6998,65.5346,65.6041,50989.0
2020-06-30 15:50:00,75.42,76.27,75.42,76.13,155859.0,65.6041,66.3435,65.6041,66.2217,155859.0
2020-06-30 15:55:00,76.13,76.14,75.69,75.76,167554.0,66.2217,66.2304,65.839,65.8999,167554.0
2020-07-01 09:30:00,75.78,76.21,75.59,76.07,42242.0,65.9173,66.2913,65.752,66.1695,42242.0
2020-07-01 09:35:00,76.1,76.42,76.05,76.25,54774.0,66.1956,66.474,66.1522,66.3261,54774.0
2020-07-01 09:40:00,76.25,76.32,76.03,76.13,41473.0,66.3261,66.387,66.1348,66.2217,41473.0
2020-07-01 09:45:00,76.15,76.19,75.94,76.06,29106.0,66.2391,66.2739,66.0565,66.1609,29106.0
2020-07-01 09:50:00,76.06,76.21,75.67,75.74,44373.0,66.1609,66.2913,65.8216,65.8825,44373.0
2020-07-01 09:55:00,75.75,75.76,75.49,75.57,18107.0,65.8912,65.8999,65.665,65.7346,18107.0
2020-07-01 10:00:00,75.59,75.92,75.57,75.75,22960.0,65.752,66.0391,65.7346,65.8912,22960.0
2020-07-01 10:05:00,75.72,75.84,75.7,75.84,13566.0,65.8651,65.9695,65.8477,65.9695,13566.0
2020-07-01 10:10:00,75.85,76.11,75.81,76.1,18232.0,65.9782,66.2043,65.9434,66.1956,18232.0
2020-07-01 10:15:00,76.03,76.16,75.99,76.03,16701.0,66.1348,66.2478,66.1,66.1348,16701.0
2020-07-01 10:20:00,76.04,76.16,75.87,75.93,18323.0,66.1435,66.2478,65.9956,66.0478,18323.0
2020-07-01 10:25:00,75.97,76.06,75.91,75.96,14457.0,66.0826,66.1609,66.0304,66.0739,14457.0
2020-07-01 10:30:00,76.0,76.29,75.99,76.21,22777.0,66.1087,66.3609,66.1,66.2913,22777.0
2020-07-01 10:35:00,76.21,76.22,76.0,76.15,17367.0,66.2913,66.3,66.1087,66.2391,17367.0
2020-07-01 10:40:00,76.2,76.25,76.09,76.1,11058.0,66.2826,66.3261,66.1869,66.1956,11058.0
2020-07-01 10:45:00,76.09,76.16,76.03,76.07,13986.0,66.1869,66.2478,66.1348,66.1695,13986.0
2020-07-01 10:50:00,76.08,76.27,75.99,76.15,10784.0,66.1782,66.3435,66.1,66.2391,10784.0
2020-07-01 10:55:00,76.12,76.25,76.07,76.25,12073.0,66.213,66.3261,66.1695,66.3261,12073.0
2020-07-01 11:00:00,76.26,76.28,76.08,76.11,14403.0,66.3348,66.3522,66.1782,66.2043,14403.0
2020-07-01 11:05:00,76.09,76.28,76.09,76.26,35829.0,66.1869,66.3522,66.1869,66.3348,35829.0
2020-07-01 11:10:00,76.28,76.31,76.15,76.31,25110.0,66.3522,66.3783,66.2391,66.3783,25110.0
2020-07-01 11:15:00,76.31,76.31,76.12,76.17,15934.0,66.3783,66.3783,66.213,66.2565,15934.0
2020-07-01 11:20:00,76.18,76.18,76.06,76.1,17358.0,66.2652,66.2652,66.1609,66.1956,17358.0
2020-07-01 11:25:00,76.11,76.15,75.91,75.93,34660.0,66.2043,66.2391,66.0304,66.0478,34660.0
2020-07-01 11:30:00,75.91,75.91,75.81,75.91,24060.0,66.0304,66.0304,65.9434,66.0304,24060.0
2020-07-01 11:35:00,75.93,75.94,75.8,75.83,10392.0,66.0478,66.0565,65.9347,65.9608,10392.0
2020-07-01 11:40:00,75.79,75.9,75.79,75.89,19871.0,65.926,66.0217,65.926,66.013,19871.0
2020-07-01 11:45:00,75.89,76.0,75.84,76.0,9454.0,66.013,66.1087,65.9695,66.1087,9454.0
2020-07-01 11:50:00,75.96,75.96,75.86,75.91,9500.0,66.0739,66.0739,65.9869,66.0304,9500.0
2020-07-01 11:55:00,75.92,76.01,75.9,75.98,14201.0,66.0391,66.1174,66.0217,66.0913,14201.0
2020-07-01 12:00:00,75.98,76.08,75.95,76.02,9237.0,66.0913,66.1782,66.0652,66.1261,9237.0
2020-07-01 12:05:00,76.01,76.16,76.01,76.15,13246.0,66.1174,66.2478,66.1174,66.2391,13246.0
2020-07-01 12:10:00,76.15,76.19,76.09,76.19,8811.0,66.2391,66.2739,66.1869,66.2739,8811.0
2020-07-01 12:15:00,76.19,76.35,76.18,76.32,16146.0,66.2739,66.4131,66.2652,66.387,16146.0
2020-07-01 12:20:00,76.31,76.39,76.3,76.35,16857.0,66.3783,66.4479,66.3696,66.4131,16857.0
2020-07-01 12:25:00,76.36,76.42,76.28,76.28,8050.0,66.4218,66.474,66.3522,66.3522,8050.0
2020-07-01 12:30:00,76.25,76.33,76.23,76.27,10730.0,66.3261,66.3957,66.3087,66.3435,10730.0
2020-07-01 12:35:00,76.27,76.39,76.26,76.37,11507.0,66.3435,66.4479,66.3348,66.4305,11507.0
2020-07-01 12:40:00,76.37,76.4,76.29,76.39,10678.0,66.4305,66.4566,66.3609,66.4479,10678.0
2020-07-01 12:45:00,76.39,76.41,76.09,76.21,31613.0,66.4479,66.4653,66.1869,66.2913,31613.0
2020-07-01 12:50:00,76.19,76.21,76.04,76.1,10747.0,66.2739,66.2913,66.1435,66.1956,10747.0
2020-07-01 12:55:00,76.12,76.19,76.09,76.17,9049.0,66.213,66.2739,66.1869,66.2565,9049.0
2020-07-01 13:00:00,76.17,76.18,76.12,76.18,7639.0,66.2565,66.2652,66.213,66.2652,7639.0
2020-07-01 13:05:00,76.17,76.18,76.03,76.03,7048.0,66.2565,66.2652,66.1348,66.1348,7048.0
2020-07-01 13:10:00,76.03,76.13,76.02,76.12,16740.0,66.1348,66.2217,66.1261,66.213,16740.0
2020-07-01 13:15:00,76.07,76.13,76.07,76.1,5822.0,66.1695,66.2217,66.1695,66.1956,5822.0
2020-07-01 13:20:00,76.1,76.21,76.07,76.21,19887.0,66.1956,66.2913,66.1695,66.2913,19887.0
2020-07-01 13:25:00,76.21,76.23,76.18,76.19,10337.0,66.2913,66.3087,66.2652,66.2739,10337.0
2020-07-01 13:30:00,76.18,76.26,76.16,76.25,13112.0,66.2652,66.3348,66.2478,66.3261,13112.0
2020-07-01 13:35:00,76.24,76.28,76.2,76.28,15131.0,66.3174,66.3522,66.2826,66.3522,15131.0
2020-07-01 13:40:00,76.27,76.27,76.06,76.09,11961.0,66.3435,66.3435,66.1609,66.1869,11961.0
2020-07-01 13:45:00,76.1,76.11,76.04,76.05,12066.0,66.1956,66.2043,66.1435,66.1522,12066.0
2020-07-01 13:50:00,76.05,76.14,76.01,76.13,11593.0,66.1522,66.2304,66.1174,66.2217,11593.0
2020-07-01 13:55:00,76.12,76.16,76.01,76.12,20689.0,66.213,66.2478,66.1174,66.213,20689.0
2020-07-01 14:00:00,76.13,76.2,76.09,76.19,18871.0,66.2217,66.2826,66.1869,66.2739,18871.0
2020-07-01 14:05:00,76.2,76.21,76.07,76.14,19859.0,66.2826,66.2913,66.1695,66.2304,19859.0
2020-07-01 14:10:00,76.13,76.27,76.12,76.27,13326.0,66.2217,66.3435,66.213,66.3435,13326.0
2020-07-01 14:15:00,76.28,76.33,76.21,76.22,22564.0,66.3522,66.3957,66.2913,66.3,22564.0
2020-07-01 14:20:00,76.24,76.25,76.13,76.2,10101.0,66.3174,66.3261,66.2217,66.2826,10101.0
2020-07-01 14:25:00,76.2,76.28,76.13,76.27,22454.0,66.2826,66.3522,66.2217,66.3435,22454.0
2020-07-01 14:30:00,76.29,76.35,76.26,76.29,29123.0,66.3609,66.4131,66.3348,66.3609,29123.0
2020-07-01 14:35:00,76.27,76.35,76.26,76.29,33491.0,66.3435,66.4131,66.3348,66.3609,33491.0
2020-07-01 14:40:00,76.31,76.43,76.3,76.32,22928.0,66.3783,66.4827,66.3696,66.387,22928.0
2020-07-01 14:45:00,76.31,76.37,76.29,76.35,7913.0,66.3783,66.4305,66.3609,66.4131,7913.0
2020-07-01 14:50:00,76.35,76.44,76.35,76.41,9146.0,66.4131,66.4914,66.4131,66.4653,9146.0
2020-07-01 14:55:00,76.42,76.53,76.42,76.53,18923.0,66.474,66.5697,66.474,66.5697,18923.0
2020-07-01 15:00:00,76.53,76.65,76.47,76.64,17184.0,66.5697,66.6741,66.5175,66.6654,17184.0
2020-07-01 15:05:00,76.65,76.67,76.56,76.63,14909.0,66.6741,66.6915,66.5958,66.6567,14909.0
2020-07-01 15:10:00,76.61,76.66,76.52,76.59,12147.0,66.6393,66.6828,66.561,66.6219,12147.0
2020-07-01 15:15:00,76.6,76.62,76.51,76.51,8834.0,66.6306,66.648,66.5523,66.5523,8834.0
2020-07-01 15:20:00,76.52,76.64,76.5,76.64,11608.0,66.561,66.6654,66.5436,66.6654,11608.0
2020-07-01 15:25:00,76.65,76.66,76.59,76.61,11075.0,66.6741,66.6828,66.6219,66.6393,11075.0
2020-07-01 15:30:00,76.62,76.71,76.59,76.62,19288.0,66.648,66.7263,66.6219,66.648,19288.0
2020-07-01 15:35:00,76.61,76.66,76.53,76.63,31596.0,66.6393,66.6828,66.5697,66.6567,31596.0
2020-07-01 15:40:00,76.63,76.66,76.45,76.48,26856.0,66.6567,66.6828,66.5001,66.5262,26856.0
2020-07-01 15:45:00,76.47,76.61,76.45,76.59,22957.0,66.5175,66.6393,66.5001,66.6219,22957.0
2020-07-01 15:50:00,76.55,76.6,76.29,76.3,43451.0,66.5871,66.6306,66.3609,66.3696,43451.0
2020-07-01 15:55:00,76.3,76.34,76.14,76.27,72733.0,66.3696,66.4044,66.2304,66.3435,72733.0
2020-07-02 09:30:00,77.18,77.48,76.89,77.48,30897.0,67.1351,67.396,66.8828,67.396,30897.0
2020-07-02 09:35:00,77.39,77.56,77.15,77.43,14401.0,67.3178,67.4656,67.109,67.3525,14401.0
2020-07-02 09:40:00,77.45,77.58,77.38,77.38,8245.0,67.3699,67.483,67.3091,67.3091,8245.0
2020-07-02 09:45:00,77.38,77.49,77.27,77.29,8023.0,67.3091,67.4047,67.2134,67.2308,8023.0
2020-07-02 09:50:00,77.36,77.37,77.08,77.14,6930.0,67.2917,67.3004,67.0481,67.1003,6930.0
2020-07-02 09:55:00,77.15,77.22,77.09,77.14,8618.0,67.109,67.1699,67.0568,67.1003,8618.0
2020-07-02 10:00:00,77.06,77.21,77.06,77.13,5712.0,67.0307,67.1612,67.0307,67.0916,5712.0
2020-07-02 10:05:00,77.18,77.22,77.07,77.07,3436.0,67.1351,67.1699,67.0394,67.0394,3436.0
2020-07-02 10:10:00,77.14,77.14,76.9,76.99,8359.0,67.1003,67.1003,66.8915,66.9698,8359.0
2020-07-02 10:15:00,76.94,77.09,76.94,76.97,4438.0,66.9263,67.0568,66.9263,66.9524,4438.0
2020-07-02 10:20:00,76.98,76.99,76.79,76.79,7296.0,66.9611,66.9698,66.7958,66.7958,7296.0
2020-07-02 10:25:00,76.78,76.85,76.67,76.7,11303.0,66.7871,66.848,66.6915,66.7176,11303.0
2020-07-02 10:30:00,76.64,76.74,76.54,76.6,11397.0,66.6654,66.7523,66.5784,66.6306,11397.0
2020-07-02 10:35:00,76.62,76.83,76.62,76.83,11861.0,66.648,66.8306,66.648,66.8306,11861.0
2020-07-02 10:40:00,76.83,76.87,76.73,76.74,11040.0,66.8306,66.8654,66.7437,66.7523,11040.0
2020-07-02 10:45:00,76.7,76.76,76.55,76.59,14150.0,66.7176,66.7697,66.5871,66.6219,14150.0
2020-07-02 10:50:00,76.59,76.69,76.36,76.45,11514.0,66.6219,66.7089,66.4218,66.5001,11514.0
2020-07-02 10:55:00,76.41,76.47,76.32,76.34,8292.0,66.4653,66.5175,66.387,66.4044,8292.0
2020-07-02 11:00:00,76.3,76.37,76.13,76.23,15480.0,66.3696,66.4305,66.2217,66.3087,15480.0
2020-07-02 11:05:00,76.3,76.4,76.28,76.33,7764.0,66.3696,66.4566,66.3522,66.3957,7764.0
2020-07-02 11:10:00,76.29,76.38,76.22,76.24,6261.0,66.3609,66.4392,66.3,66.3174,6261.0
2020-07-02 11:15:00,76.24,76.42,76.14,76.4,6857.0,66.3174,66.474,66.2304,66.4566,6857.0
2020-07-02 11:20:00,76.41,76.62,76.41,76.62,6575.0,66.4653,66.648,66.4653,66.648,6575.0
2020-07-02 11:25:00,76.63,76.63,76.38,76.48,6773.0,66.6567,66.6567,66.4392,66.5262,6773.0
2020-07-02 11:30:00,76.5,76.65,76.49,76.64,6304.0,66.5436,66.6741,66.5349,66.6654,6304.0
2020-07-02 11:35:00,76.61,76.61,76.54,76.59,3710.0,66.6393,66.6393,66.5784,66.6219,3710.0
2020-07-02 11:40:00,76.58,76.66,76.58,76.64,9225.0,66.6132,66.6828,66.6132,66.6654,9225.0
2020-07-02 11:45:00,76.64,76.7,76.6,76.69,6302.0,66.6654,66.7176,66.6306,66.7089,6302.0
2020-07-02 11:50:00,76.7,76.71,76.6,76.7,10832.0,66.7176,66.7263,66.6306,66.7176,10832.0
2020-07-02 11:55:00,76.7,76.85,76.69,76.85,31339.0,66.7176,66.848,66.7089,66.848,31339.0
2020-07-02 12:00:00,76.83,76.87,76.69,76.76,19193.0,66.8306,66.8654,66.7089,66.7697,19193.0
2020-07-02 12:05:00,76.76,76.78,76.69,76.73,4858.0,66.7697,66.7871,66.7089,66.7437,4858.0
2020-07-02 12:10:00,76.73,76.89,76.72,76.81,7387.0,66.7437,66.8828,66.735,66.8132,7387.0
2020-07-02 12:15:00,76.79,76.86,76.73,76.84,9979.0,66.7958,66.8567,66.7437,66.8393,9979.0
2020-07-02 12:20:00,76.82,76.82,76.72,76.76,9633.0,66.8219,66.8219,66.735,66.7697,9633.0
2020-07-02 12:25:00,76.77,76.84,76.73,76.84,9668.0,66.7784,66.8393,66.7437,66.8393,9668.0
2020-07-02 12:30:00,76.81,76.84,76.75,76.83,8059.0,66.8132,66.8393,66.761,66.8306,8059.0
2020-07-02 12:35:00,76.84,76.88,76.8,76.86,9228.0,66.8393,66.8741,66.8045,66.8567,9228.0
2020-07-02 12:40:00,76.84,76.86,76.8,76.81,8773.0,66.8393,66.8567,66.8045,66.8132,8773.0
2020-07-02 12:45:00,76.81,76.84,76.78,76.8,11179.0,66.8132,66.8393,66.7871,66.8045,11179.0
2020-07-02 12:50:00,76.78,76.85,76.78,76.81,5173.0,66.7871,66.848,66.7871,66.8132,5173.0
2020-07-02 12:55:00,76.82,76.93,76.82,76.91,12194.0,66.8219,66.9176,66.8219,66.9002,12194.0
2020-07-02 13:00:00,76.92,77.03,76.89,77.01,17516.0,66.9089,67.0046,66.8828,66.9872,17516.0
2020-07-02 13:05:00,77.01,77.05,77.0,77.04,11590.0,66.9872,67.022,66.9785,67.0133,11590.0
2020-07-02 13:10:00,77.03,77.2,77.03,77.14,17329.0,67.0046,67.1525,67.0046,67.1003,17329.0
2020-07-02 13:15:00,77.14,77.15,77.1,77.12,10643.0,67.1003,67.109,67.0655,67.0829,10643.0
2020-07-02 13:20:00,77.11,77.17,77.09,77.16,11434.0,67.0742,67.1264,67.0568,67.1177,11434.0
2020-07-02 13:25:00,77.18,77.24,77.16,77.22,11215.0,67.1351,67.1873,67.1177,67.1699,11215.0
2020-07-02 13:30:00,77.22,77.26,77.21,77.25,6843.0,67.1699,67.2047,67.1612,67.196,6843.0
2020-07-02 13:35:00,77.26,77.3,77.23,77.29,12310.0,67.2047,67.2395,67.1786,67.2308,12310.0
2020-07-02 13:40:00,77.3,77.33,77.23,77.28,9029.0,67.2395,67.2656,67.1786,67.2221,9029.0
2020-07-02 13:45:00,77.27,77.3,77.25,77.29,5890.0,67.2134,67.2395,67.196,67.2308,5890.0
2020-07-02 13:50:00,77.27,77.31,77.25,77.26,9158.0,67.2134,67.2482,67.196,67.2047,9158.0
2020-07-02 13:55:00,77.24,77.24,77.07,77.09,11091.0,67.1873,67.1873,67.0394,67.0568,11091.0
2020-07-02 14:00:00,77.08,77.18,77.02,77.04,17529.0,67.0481,67.1351,66.9959,67.0133,17529.0
2020-07-02 14:05:00,77.03,77.09,77.03,77.03,6507.0,67.0046,67.0568,67.0046,67.0046,6507.0
2020-07-02 14:10:00,77.04,77.08,77.01,77.08,9405.0,67.0133,67.0481,66.9872,67.0481,9405.0
2020-07-02 14:15:00,77.09,77.13,77.05,77.12,8104.0,67.0568,67.0916,67.022,67.0829,8104.0
2020-07-02 14:20:00,77.11,77.19,77.1,77.16,16652.0,67.0742,67.1438,67.0655,67.1177,16652.0
2020-07-02 14:25:00,77.18,77.24,77.14,77.22,20207.0,67.1351,67.1873,67.1003,67.1699,20207.0
2020-07-02 14:30:00,77.23,77.33,77.23,77.32,6488.0,67.1786,67.2656,67.1786,67.2569,6488.0
2020-07-02 14:35:00,77.31,77.34,77.28,77.33,10056.0,67.2482,67.2743,67.2221,67.2656,10056.0
2020-07-02 14:40:00,77.33,77.33,77.24,77.24,10148.0,67.2656,67.2656,67.1873,67.1873,10148.0
2020-07-02 14:45:00,77.24,77.25,77.2,77.25,12021.0,67.1873,67.196,67.1525,67.196,12021.0
2020-07-02 14:50:00,77.24,77.31,77.2,77.2,15240.0,67.1873,67.2482,67.1525,67.1525,15240.0
2020-07-02 14:55:00,77.2,77.23,77.16,77.2,12627.0,67.1525,67.1786,67.1177,67.1525,12627.0
2020-07-02 15:00:00,77.2,77.24,77.1,77.1,12358.0,67.1525,67.1873,67.0655,67.0655,12358.0
2020-07-02 15:05:00,77.1,77.14,77.02,77.03,24401.0,67.0655,67.1003,66.9959,67.0046,24401.0
2020-07-02 15:10:00,77.01,77.09,77.01,77.05,19276.0,66.9872,67.0568,66.9872,67.022,19276.0
2020-07-02 15:15:00,77.05,77.08,77.04,77.08,12639.0,67.022,67.0481,67.0133,67.0481,12639.0
2020-07-02 15:20:00,77.08,77.14,77.05,77.14,14983.0,67.0481,67.1003,67.022,67.1003,14983.0
2020-07-02 15:25:00,77.13,77.15,77.04,77.06,28986.0,67.0916,67.109,67.0133,67.0307,28986.0
2020-07-02 15:30:00,77.04,77.12,76.99,77.06,32492.0,67.0133,67.0829,66.9698,67.0307,32492.0
2020-07-02 15:35:00,77.05,77.1,77.02,77.03,24366.0,67.022,67.0655,66.9959,67.0046,24366.0
2020-07-02 15:40:00,77.04,77.06,76.79,76.82,35093.0,67.0133,67.0307,66.7958,66.8219,35093.0
2020-07-02 15:45:00,76.83,76.92,76.77,76.88,26450.0,66.8306,66.9089,66.7784,66.8741,26450.0
2020-07-02 15:50:00,76.87,76.87,76.56,76.56,63860.0,66.8654,66.8654,66.5958,66.5958,63860.0
2020-07-02 15:55:00,76.55,76.66,76.52,76.58,107409.0,66.5871,66.6828,66.561,66.6132,107409.0
2020-07-06 09:30:00,78.74,78.74,77.71,77.91,51799.0,68.4921,68.4921,67.5961,67.7701,51799.0
2020-07-06 09:35:00,77.86,78.11,77.79,77.94,22846.0,67.7266,67.944,67.6657,67.7962,22846.0
2020-07-06 09:40:00,78.0,78.1,77.82,77.92,10204.0,67.8484,67.9353,67.6918,67.7788,10204.0
2020-07-06 09:45:00,77.91,78.04,77.83,77.89,25408.0,67.7701,67.8832,67.7005,67.7527,25408.0
2020-07-06 09:50:00,77.95,78.31,77.95,78.29,22007.0,67.8049,68.118,67.8049,68.1006,22007.0
2020-07-06 09:55:00,78.29,78.62,78.29,78.55,56543.0,68.1006,68.3877,68.1006,68.3268,56543.0
2020-07-06 10:00:00,78.57,78.77,78.11,78.32,36466.0,68.3442,68.5181,67.944,68.1267,36466.0
2020-07-06 10:05:00,78.33,78.37,78.09,78.25,34411.0,68.1354,68.1702,67.9266,68.0658,34411.0
2020-07-06 10:10:00,78.28,78.47,78.05,78.14,22792.0,68.0919,68.2572,67.8919,67.9701,22792.0
2020-07-06 10:15:00,78.12,78.29,78.1,78.24,10854.0,67.9527,68.1006,67.9353,68.0571,10854.0
2020-07-06 10:20:00,78.2,78.25,78.06,78.07,11069.0,68.0223,68.0658,67.9006,67.9093,11069.0
2020-07-06 10:25:00,78.1,78.11,77.94,78.07,15002.0,67.9353,67.944,67.7962,67.9093,15002.0
2020-07-06 10:30:00,78.07,78.2,77.98,78.1,14352.0,67.9093,68.0223,67.831,67.9353,14352.0
2020-07-06 10:35:00,78.09,78.25,78.07,78.25,14854.0,67.9266,68.0658,67.9093,68.0658,14854.0
2020-07-06 10:40:00,78.26,78.28,78.15,78.27,17805.0,68.0745,68.0919,67.9788,68.0832,17805.0
2020-07-06 10:45:00,78.26,78.35,78.21,78.33,20539.0,68.0745,68.1528,68.031,68.1354,20539.0
2020-07-06 10:50:00,78.33,78.4,78.3,78.38,13068.0,68.1354,68.1963,68.1093,68.1789,13068.0
2020-07-06 10:55:00,78.39,78.42,78.3,78.35,14954.0,68.1876,68.2137,68.1093,68.1528,14954.0
2020-07-06 11:00:00,78.35,78.48,78.35,78.46,26967.0,68.1528,68.2659,68.1528,68.2485,26967.0
2020-07-06 11:05:00,78.46,78.55,78.46,78.51,14986.0,68.2485,68.3268,68.2485,68.292,14986.0
2020-07-06 11:10:00,78.51,78.64,78.38,78.59,16492.0,68.292,68.4051,68.1789,68.3616,16492.0
2020-07-06 11:15:00,78.59,78.78,78.59,78.77,10593.0,68.3616,68.5268,68.3616,68.5181,10593.0
2020-07-06 11:20:00,78.78,78.78,78.54,78.57,16110.0,68.5268,68.5268,68.3181,68.3442,16110.0
2020-07-06 11:25:00,78.57,78.61,78.53,78.58,17676.0,68.3442,68.379,68.3094,68.3529,17676.0
2020-07-06 11:30:00,78.59,78.59,78.44,78.47,12153.0,68.3616,68.3616,68.2311,68.2572,12153.0
2020-07-06 11:35:00,78.5,78.66,78.5,78.61,18206.0,68.2833,68.4225,68.2833,68.379,18206.0
2020-07-06 11:40:00,78.63,78.65,78.49,78.51,16773.0,68.3964,68.4138,68.2746,68.292,16773.0
2020-07-06 11:45:00,78.51,78.57,78.47,78.55,9269.0,68.292,68.3442,68.2572,68.3268,9269.0
2020-07-06 11:50:00,78.55,78.55,78.39,78.4,12291.0,68.3268,68.3268,68.1876,68.1963,12291.0
2020-07-06 11:55:00,78.39,78.42,78.32,78.35,10705.0,68.1876,68.2137,68.1267,68.1528,10705.0
2020-07-06 12:00:00,78.35,78.38,78.27,78.29,12680.0,68.1528,68.1789,68.0832,68.1006,12680.0
2020-07-06 12:05:00,78.28,78.28,78.11,78.13,19053.0,68.0919,68.0919,67.944,67.9614,19053.0
2020-07-06 12:10:00,78.14,78.14,78.03,78.07,12652.0,67.9701,67.9701,67.8745,67.9093,12652.0
2020-07-06 12:15:00,78.07,78.12,77.98,78.0,13382.0,67.9093,67.9527,67.831,67.8484,13382.0
2020-07-06 12:20:00,78.0,78.04,77.92,78.02,15049.0,67.8484,67.8832,67.7788,67.8658,15049.0
2020-07-06 12:25:00,78.03,78.03,77.94,78.0,14500.0,67.8745,67.8745,67.7962,67.8484,14500.0
2020-07-06 12:30:00,78.0,78.03,77.96,77.98,9599.0,67.8484,67.8745,67.8136,67.831,9599.0
2020-07-06 12:35:00,77.99,78.01,77.92,77.93,12823.0,67.8397,67.8571,67.7788,67.7875,12823.0
2020-07-06 12:40:00,77.92,78.04,77.91,77.98,14449.0,67.7788,67.8832,67.7701,67.831,14449.0
2020-07-06 12:45:00,77.96,78.04,77.93,78.02,8203.0,67.8136,67.8832,67.7875,67.8658,8203.0
2020-07-06 12:50:00,78.02,78.03,77.97,78.01,12210.0,67.8658,67.8745,67.8223,67.8571,12210.0
2020-07-06 12:55:00,78.02,78.04,78.0,78.01,13045.0,67.8658,67.8832,67.8484,67.8571,13045.0
2020-07-06 13:00:00,78.01,78.04,77.97,77.98,13887.0,67.8571,67.8832,67.8223,67.831,13887.0
2020-07-06 13:05:00,77.99,77.99,77.89,77.92,11312.0,67.8397,67.8397,67.7527,67.7788,11312.0
2020-07-06 13:10:00,77.92,77.97,77.82,77.82,22926.0,67.7788,67.8223,67.6918,67.6918,22926.0
2020-07-06 13:15:00,77.81,77.88,77.78,77.83,14084.0,67.6831,67.744,67.657,67.7005,14084.0
2020-07-06 13:20:00,77.83,77.93,77.82,77.92,12469.0,67.7005,67.7875,67.6918,67.7788,12469.0
2020-07-06 13:25:00,77.91,78.04,77.88,78.04,8032.0,67.7701,67.8832,67.744,67.8832,8032.0
2020-07-06 13:30:00,78.04,78.07,78.01,78.03,24000.0,67.8832,67.9093,67.8571,67.8745,24000.0
2020-07-06 13:35:00,78.04,78.05,77.98,77.99,10475.0,67.8832,67.8919,67.831,67.8397,10475.0
2020-07-06 13:40:00,77.98,78.1,77.94,78.1,12281.0,67.831,67.9353,67.7962,67.9353,12281.0
2020-07-06 13:45:00,78.1,78.13,78.09,78.12,15092.0,67.9353,67.9614,67.9266,67.9527,15092.0
2020-07-06 13:50:00,78.12,78.13,78.04,78.05,16934.0,67.9527,67.9614,67.8832,67.8919,16934.0
2020-07-06 13:55:00,78.05,78.13,78.02,78.11,15225.0,67.8919,67.9614,67.8658,67.944,15225.0
2020-07-06 14:00:00,78.1,78.12,77.94,77.98,19919.0,67.9353,67.9527,67.7962,67.831,19919.0
2020-07-06 14:05:00,77.97,77.97,77.88,77.89,12981.0,67.8223,67.8223,67.744,67.7527,12981.0
2020-07-06 14:10:00,77.9,77.92,77.81,77.85,20206.0,67.7614,67.7788,67.6831,67.7179,20206.0
2020-07-06 14:15:00,77.86,77.89,77.74,77.75,16710.0,67.7266,67.7527,67.6222,67.6309,16710.0
2020-07-06 14:20:00,77.75,77.81,77.67,77.74,19489.0,67.6309,67.6831,67.5613,67.6222,19489.0
2020-07-06 14:25:00,77.73,77.75,77.67,77.74,18927.0,67.6135,67.6309,67.5613,67.6222,18927.0
2020-07-06 14:30:00,77.75,77.85,77.69,77.84,19761.0,67.6309,67.7179,67.5787,67.7092,19761.0
2020-07-06 14:35:00,77.87,78.0,77.87,77.94,24633.0,67.7353,67.8484,67.7353,67.7962,24633.0
2020-07-06 14:40:00,77.95,77.97,77.75,77.84,17319.0,67.8049,67.8223,67.6309,67.7092,17319.0
2020-07-06 14:45:00,77.86,77.94,77.81,77.83,18947.0,67.7266,67.7962,67.6831,67.7005,18947.0
2020-07-06 14:50:00,77.8,77.82,77.73,77.8,18351.0,67.6744,67.6918,67.6135,67.6744,18351.0
2020-07-06 14:55:00,77.8,77.83,77.72,77.73,19751.0,67.6744,67.7005,67.6048,67.6135,19751.0
2020-07-06 15:00:00,77.72,77.77,77.59,77.59,16500.0,67.6048,67.6483,67.4917,67.4917,16500.0
2020-07-06 15:05:00,77.6,77.67,77.56,77.64,31025.0,67.5004,67.5613,67.4656,67.5352,31025.0
2020-07-06 15:10:00,77.65,77.77,77.62,77.75,23038.0,67.5439,67.6483,67.5178,67.6309,23038.0
2020-07-06 15:15:00,77.76,77.85,77.7,77.8,35651.0,67.6396,67.7179,67.5874,67.6744,35651.0
2020-07-06 15:20:00,77.8,77.89,77.79,77.88,36597.0,67.6744,67.7527,67.6657,67.744,36597.0
2020-07-06 15:25:00,77.88,77.94,77.87,77.88,34980.0,67.744,67.7962,67.7353,67.744,34980.0
2020-07-06 15:30:00,77.87,77.99,77.82,77.97,55006.0,67.7353,67.8397,67.6918,67.8223,55006.0
2020-07-06 15:35:00,77.98,78.04,77.81,77.81,51053.0,67.831,67.8832,67.6831,67.6831,51053.0
2020-07-06 15:40:00,77.81,77.89,77.78,77.88,37923.0,67.6831,67.7527,67.657,67.744,37923.0
2020-07-06 15:45:00,77.86,77.97,77.84,77.97,37371.0,67.7266,67.8223,67.7092,67.8223,37371.0
2020-07-06 15:50:00,78.0,78.04,77.86,77.93,82121.0,67.8484,67.8832,67.7266,67.7875,82121.0
2020-07-06 15:55:00,77.92,77.94,77.73,77.86,179787.0,67.7788,67.7962,67.6135,67.7266,179787.0
2020-07-07 09:30:00,77.23,77.5,76.57,76.9,72490.0,67.1786,67.4134,66.6045,66.8915,72490.0
2020-07-07 09:35:00,76.9,77.05,76.78,76.8,78223.0,66.8915,67.022,66.7871,66.8045,78223.0
2020-07-07 09:40:00,76.8,76.92,76.54,76.91,85342.0,66.8045,66.9089,66.5784,66.9002,85342.0
2020-07-07 09:45:00,76.89,77.0,76.73,76.8,89689.0,66.8828,66.9785,66.7437,66.8045,89689.0
2020-07-07 09:50:00,76.78,77.15,76.77,76.97,46279.0,66.7871,67.109,66.7784,66.9524,46279.0
2020-07-07 09:55:00,76.98,77.05,76.31,76.37,87304.0,66.9611,67.022,66.3783,66.4305,87304.0
2020-07-07 10:00:00,76.37,76.58,76.09,76.23,80221.0,66.4305,66.6132,66.1869,66.3087,80221.0
2020-07-07 10:05:00,76.2,76.39,76.12,76.19,45386.0,66.2826,66.4479,66.213,66.2739,45386.0
2020-07-07 10:10:00,76.21,76.37,75.92,76.06,45680.0,66.2913,66.4305,66.0391,66.1609,45680.0
2020-07-07 10:15:00,76.01,76.11,75.86,75.92,76936.0,66.1174,66.2043,65.9869,66.0391,76936.0
2020-07-07 10:20:00,75.93,76.05,75.71,75.9,94410.0,66.0478,66.1522,65.8564,66.0217,94410.0
2020-07-07 10:25:00,75.92,76.56,75.76,76.47,89149.0,66.0391,66.5958,65.8999,66.5175,89149.0
2020-07-07 10:30:00,76.45,76.5,76.23,76.38,25033.0,66.5001,66.5436,66.3087,66.4392,25033.0
2020-07-07 10:35:00,76.4,76.56,76.35,76.48,31719.0,66.4566,66.5958,66.4131,66.5262,31719.0
2020-07-07 10:40:00,76.48,76.64,76.2,76.2,31175.0,66.5262,66.6654,66.2826,66.2826,31175.0
2020-07-07 10:45:00,76.19,76.24,76.02,76.21,21849.0,66.2739,66.3174,66.1261,66.2913,21849.0
2020-07-07 10:50:00,76.25,76.28,76.09,76.14,13296.0,66.3261,66.3522,66.1869,66.2304,13296.0
2020-07-07 10:55:00,76.14,76.14,75.88,75.99,37128.0,66.2304,66.2304,66.0043,66.1,37128.0
2020-07-07 11:00:00,75.99,76.06,75.83,75.92,47128.0,66.1,66.1609,65.9608,66.0391,47128.0
2020-07-07 11:05:00,75.94,75.95,75.75,75.75,37893.0,66.0565,66.0652,65.8912,65.8912,37893.0
2020-07-07 11:10:00,75.75,76.04,75.73,75.84,74116.0,65.8912,66.1435,65.8738,65.9695,74116.0
2020-07-07 11:15:00,75.85,76.15,75.85,76.02,132638.0,65.9782,66.2391,65.9782,66.1261,132638.0
2020-07-07 11:20:00,75.98,76.01,75.79,75.79,27169.0,66.0913,66.1174,65.926,65.926,27169.0
2020-07-07 11:25:00,75.79,75.84,75.64,75.65,38347.0,65.926,65.9695,65.7955,65.8042,38347.0
2020-07-07 11:30:00,75.66,75.71,75.48,75.52,27534.0,65.8129,65.8564,65.6563,65.6911,27534.0
2020-07-07 11:35:00,75.52,75.65,75.47,75.47,21573.0,65.6911,65.8042,65.6476,65.6476,21573.0
2020-07-07 11:40:00,75.47,75.48,75.3,75.3,23968.0,65.6476,65.6563,65.4998,65.4998,23968.0
2020-07-07 11:45:00,75.31,75.32,74.89,75.13,84113.0,65.5085,65.5172,65.1431,65.3519,84113.0
2020-07-07 11:50:00,75.12,75.44,75.07,75.28,27515.0,65.3432,65.6215,65.2997,65.4824,27515.0
2020-07-07 11:55:00,75.28,75.32,75.12,75.19,24520.0,65.4824,65.5172,65.3432,65.4041,24520.0
2020-07-07 12:00:00,75.19,75.35,75.14,75.17,31426.0,65.4041,65.5433,65.3606,65.3867,31426.0
2020-07-07 12:05:00,75.17,75.21,75.1,75.12,19581.0,65.3867,65.4215,65.3258,65.3432,19581.0
2020-07-07 12:10:00,75.11,75.23,75.11,75.13,17787.0,65.3345,65.4389,65.3345,65.3519,17787.0
2020-07-07 12:15:00,75.11,75.14,75.0,75.07,50661.0,65.3345,65.3606,65.2388,65.2997,50661.0
2020-07-07 12:20:00,75.06,75.21,75.05,75.06,23593.0,65.291,65.4215,65.2823,65.291,23593.0
2020-07-07 12:25:00,75.05,75.17,75.05,75.09,19602.0,65.2823,65.3867,65.2823,65.3171,19602.0
2020-07-07 12:30:00,75.06,75.37,75.06,75.36,20767.0,65.291,65.5607,65.291,65.552,20767.0
2020-07-07 12:35:00,75.39,75.42,75.14,75.18,13139.0,65.5781,65.6041,65.3606,65.3954,13139.0
2020-07-07 12:40:00,75.18,75.22,75.05,75.08,11803.0,65.3954,65.4302,65.2823,65.3084,11803.0
2020-07-07 12:45:00,75.05,75.17,75.05,75.11,8700.0,65.2823,65.3867,65.2823,65.3345,8700.0
2020-07-07 12:50:00,75.1,75.11,75.05,75.06,17610.0,65.3258,65.3345,65.2823,65.291,17610.0
2020-07-07 12:55:00,75.05,75.25,75.03,75.25,16898.0,65.2823,65.4563,65.2649,65.4563,16898.0
2020-07-07 13:00:00,75.26,75.35,75.2,75.2,20695.0,65.465,65.5433,65.4128,65.4128,20695.0
2020-07-07 13:05:00,75.2,75.21,75.08,75.12,19911.0,65.4128,65.4215,65.3084,65.3432,19911.0
2020-07-07 13:10:00,75.11,75.12,75.08,75.11,10122.0,65.3345,65.3432,65.3084,65.3345,10122.0
2020-07-07 13:15:00,75.13,75.18,75.05,75.08,20518.0,65.3519,65.3954,65.2823,65.3084,20518.0
2020-07-07 13:20:00,75.06,75.11,74.92,74.93,23838.0,65.291,65.3345,65.1692,65.1779,23838.0
2020-07-07 13:25:00,74.97,75.03,74.89,74.99,14689.0,65.2127,65.2649,65.1431,65.2301,14689.0
2020-07-07 13:30:00,74.98,75.05,74.92,75.0,69438.0,65.2214,65.2823,65.1692,65.2388,69438.0
2020-07-07 13:35:00,75.0,75.06,74.94,74.95,10900.0,65.2388,65.291,65.1866,65.1953,10900.0
2020-07-07 13:40:00,74.94,75.05,74.9,75.03,18921.0,65.1866,65.2823,65.1518,65.2649,18921.0
2020-07-07 13:45:00,75.03,75.03,74.96,75.02,18929.0,65.2649,65.2649,65.204,65.2562,18929.0
2020-07-07 13:50:00,75.01,75.04,74.89,74.89,13967.0,65.2475,65.2736,65.1431,65.1431,13967.0
2020-07-07 13:55:00,74.9,75.0,74.86,74.96,15179.0,65.1518,65.2388,65.117,65.204,15179.0
2020-07-07 14:00:00,74.95,75.01,74.88,74.88,17093.0,65.1953,65.2475,65.1344,65.1344,17093.0
2020-07-07 14:05:00,74.88,74.89,74.8,74.88,15106.0,65.1344,65.1431,65.0648,65.1344,15106.0
2020-07-07 14:10:00,74.88,75.0,74.88,74.98,9619.0,65.1344,65.2388,65.1344,65.2214,9619.0
2020-07-07 14:15:00,74.99,75.04,74.98,74.99,11914.0,65.2301,65.2736,65.2214,65.2301,11914.0
2020-07-07 14:20:00,75.0,75.01,74.9,74.96,15773.0,65.2388,65.2475,65.1518,65.204,15773.0
2020-07-07 14:25:00,74.96,75.0,74.93,74.97,12199.0,65.204,65.2388,65.1779,65.2127,12199.0
2020-07-07 14:30:00,74.97,75.01,74.93,75.0,33395.0,65.2127,65.2475,65.1779,65.2388,33395.0
2020-07-07 14:35:00,75.0,75.02,74.89,74.9,15823.0,65.2388,65.2562,65.1431,65.1518,15823.0
2020-07-07 14:40:00,74.92,75.01,74.91,74.97,14754.0,65.1692,65.2475,65.1605,65.2127,14754.0
2020-07-07 14:45:00,74.96,74.98,74.78,74.8,16012.0,65.204,65.2214,65.0474,65.0648,16012.0
2020-07-07 14:50:00,74.82,74.87,74.73,74.79,24205.0,65.0822,65.1257,65.0039,65.0561,24205.0
2020-07-07 14:55:00,74.78,74.84,74.73,74.74,22567.0,65.0474,65.0996,65.0039,65.0126,22567.0
2020-07-07 15:00:00,74.75,74.8,74.59,74.68,21600.0,65.0213,65.0648,64.8822,64.9605,21600.0
2020-07-07 15:05:00,74.67,74.76,74.48,74.54,26321.0,64.9518,65.03,64.7865,64.8387,26321.0
2020-07-07 15:10:00,74.54,74.58,74.42,74.42,30924.0,64.8387,64.8735,64.7343,64.7343,30924.0
2020-07-07 15:15:00,74.41,74.54,74.41,74.49,28707.0,64.7256,64.8387,64.7256,64.7952,28707.0
2020-07-07 15:20:00,74.5,74.51,74.42,74.43,32918.0,64.8039,64.8126,64.7343,64.743,32918.0
2020-07-07 15:25:00,74.42,74.47,74.32,74.36,38841.0,64.7343,64.7778,64.6473,64.6821,38841.0
2020-07-07 15:30:00,74.36,74.57,74.34,74.5,54658.0,64.6821,64.8648,64.6647,64.8039,54658.0
2020-07-07 15:35:00,74.5,74.5,74.31,74.32,38191.0,64.8039,64.8039,64.6386,64.6473,38191.0
2020-07-07 15:40:00,74.31,74.39,74.18,74.21,47742.0,64.6386,64.7082,64.5255,64.5516,47742.0
2020-07-07 15:45:00,74.2,74.22,73.92,73.96,78727.0,64.5429,64.5603,64.2994,64.3342,78727.0
2020-07-07 15:50:00,73.96,74.05,73.87,73.92,101490.0,64.3342,64.4125,64.2559,64.2994,101490.0
2020-07-07 15:55:00,73.91,74.11,73.89,74.01,176746.0,64.2907,64.4646,64.2733,64.3777,176746.0
2020-07-08 09:30:00,74.55,75.4,74.37,75.28,59346.0,64.8474,65.5867,64.6908,65.4824,59346.0
2020-07-08 09:35:00,75.28,75.43,74.91,75.38,39576.0,65.4824,65.6128,65.1605,65.5694,39576.0
2020-07-08 09:40:00,75.31,75.53,75.24,75.46,19038.0,65.5085,65.6998,65.4476,65.6389,19038.0
2020-07-08 09:45:00,75.5,75.57,75.31,75.52,32169.0,65.6737,65.7346,65.5085,65.6911,32169.0
2020-07-08 09:50:00,75.5,75.74,75.38,75.5,39443.0,65.6737,65.8825,65.5694,65.6737,39443.0
2020-07-08 09:55:00,75.46,75.63,75.36,75.53,31551.0,65.6389,65.7868,65.552,65.6998,31551.0
2020-07-08 10:00:00,75.57,75.61,75.33,75.5,51247.0,65.7346,65.7694,65.5259,65.6737,51247.0
2020-07-08 10:05:00,75.51,75.7,75.47,75.6,19947.0,65.6824,65.8477,65.6476,65.7607,19947.0
2020-07-08 10:10:00,75.61,75.62,75.44,75.44,26251.0,65.7694,65.7781,65.6215,65.6215,26251.0
2020-07-08 10:15:00,75.42,75.53,75.35,75.42,32468.0,65.6041,65.6998,65.5433,65.6041,32468.0
2020-07-08 10:20:00,75.41,75.41,75.2,75.28,38541.0,65.5954,65.5954,65.4128,65.4824,38541.0
2020-07-08 10:25:00,75.25,75.31,75.1,75.17,16903.0,65.4563,65.5085,65.3258,65.3867,16903.0
2020-07-08 10:30:00,75.15,75.28,75.06,75.07,31174.0,65.3693,65.4824,65.291,65.2997,31174.0
2020-07-08 10:35:00,75.08,75.2,75.01,75.05,23433.0,65.3084,65.4128,65.2475,65.2823,23433.0
2020-07-08 10:40:00,75.06,75.19,74.97,75.02,28488.0,65.291,65.4041,65.2127,65.2562,28488.0
2020-07-08 10:45:00,74.99,74.99,74.7,74.77,34977.0,65.2301,65.2301,64.9779,65.0387,34977.0
2020-07-08 10:50:00,74.76,74.92,74.69,74.88,22047.0,65.03,65.1692,64.9692,65.1344,22047.0
2020-07-08 10:55:00,74.92,74.99,74.86,74.95,14649.0,65.1692,65.2301,65.117,65.1953,14649.0
2020-07-08 11:00:00,74.96,74.98,74.59,74.62,14457.0,65.204,65.2214,64.8822,64.9083,14457.0
2020-07-08 11:05:00,74.61,74.69,74.49,74.65,13986.0,64.8996,64.9692,64.7952,64.9344,13986.0
2020-07-08 11:10:00,74.66,74.77,74.64,74.75,8828.0,64.9431,65.0387,64.9257,65.0213,8828.0
2020-07-08 11:15:00,74.78,74.78,74.56,74.6,17775.0,65.0474,65.0474,64.8561,64.8909,17775.0
2020-07-08 11:20:00,74.61,74.68,74.53,74.62,31414.0,64.8996,64.9605,64.83,64.9083,31414.0
2020-07-08 11:25:00,74.61,74.73,74.53,74.73,18987.0,64.8996,65.0039,64.83,65.0039,18987.0
2020-07-08 11:30:00,74.72,74.89,74.68,74.81,12649.0,64.9953,65.1431,64.9605,65.0735,12649.0
2020-07-08 11:35:00,74.81,74.93,74.81,74.92,13382.0,65.0735,65.1779,65.0735,65.1692,13382.0
2020-07-08 11:40:00,74.93,74.96,74.82,74.85,11301.0,65.1779,65.204,65.0822,65.1083,11301.0
2020-07-08 11:45:00,74.84,74.92,74.73,74.8,15523.0,65.0996,65.1692,65.0039,65.0648,15523.0
2020-07-08 11:50:00,74.8,74.9,74.74,74.86,10238.0,65.0648,65.1518,65.0126,65.117,10238.0
2020-07-08 11:55:00,74.88,74.88,74.73,74.83,10400.0,65.1344,65.1344,65.0039,65.0909,10400.0
2020-07-08 12:00:00,74.85,74.93,74.75,74.8,10053.0,65.1083,65.1779,65.0213,65.0648,10053.0
2020-07-08 12:05:00,74.81,74.83,74.74,74.77,17175.0,65.0735,65.0909,65.0126,65.0387,17175.0
2020-07-08 12:10:00,74.77,74.84,74.76,74.77,12636.0,65.0387,65.0996,65.03,65.0387,12636.0
2020-07-08 12:15:00,74.78,74.82,74.68,74.81,19183.0,65.0474,65.0822,64.9605,65.0735,19183.0
2020-07-08 12:20:00,74.82,74.87,74.81,74.82,9988.0,65.0822,65.1257,65.0735,65.0822,9988.0
2020-07-08 12:25:00,74.8,74.8,74.69,74.7,12417.0,65.0648,65.0648,64.9692,64.9779,12417.0
2020-07-08 12:30:00,74.7,74.7,74.59,74.66,15210.0,64.9779,64.9779,64.8822,64.9431,15210.0
2020-07-08 12:35:00,74.63,74.64,74.47,74.51,7774.0,64.917,64.9257,64.7778,64.8126,7774.0
2020-07-08 12:40:00,74.51,74.51,74.34,74.35,7332.0,64.8126,64.8126,64.6647,64.6734,7332.0
2020-07-08 12:45:00,74.35,74.47,74.35,74.41,10599.0,64.6734,64.7778,64.6734,64.7256,10599.0
2020-07-08 12:50:00,74.4,74.5,74.33,74.36,12778.0,64.7169,64.8039,64.656,64.6821,12778.0
2020-07-08 12:55:00,74.38,74.48,74.37,74.48,10425.0,64.6995,64.7865,64.6908,64.7865,10425.0
2020-07-08 13:00:00,74.48,74.5,74.41,74.49,25844.0,64.7865,64.8039,64.7256,64.7952,25844.0
2020-07-08 13:05:00,74.47,74.49,74.43,74.47,8360.0,64.7778,64.7952,64.743,64.7778,8360.0
2020-07-08 13:10:00,74.46,74.46,74.29,74.3,10493.0,64.7691,64.7691,64.6212,64.6299,10493.0
2020-07-08 13:15:00,74.31,74.37,74.27,74.29,12228.0,64.6386,64.6908,64.6038,64.6212,12228.0
2020-07-08 13:20:00,74.28,74.28,74.17,74.24,15066.0,64.6125,64.6125,64.5168,64.5777,15066.0
2020-07-08 13:25:00,74.23,74.23,74.08,74.17,11426.0,64.569,64.569,64.4385,64.5168,11426.0
2020-07-08 13:30:00,74.17,74.34,74.16,74.32,12888.0,64.5168,64.6647,64.5081,64.6473,12888.0
2020-07-08 13:35:00,74.32,74.36,74.32,74.33,7282.0,64.6473,64.6821,64.6473,64.656,7282.0
2020-07-08 13:40:00,74.33,74.38,74.28,74.29,10940.0,64.656,64.6995,64.6125,64.6212,10940.0
2020-07-08 13:45:00,74.31,74.32,74.24,74.3,9089.0,64.6386,64.6473,64.5777,64.6299,9089.0
2020-07-08 13:50:00,74.3,74.38,74.29,74.33,8432.0,64.6299,64.6995,64.6212,64.656,8432.0
2020-07-08 13:55:00,74.34,74.37,74.25,74.27,11635.0,64.6647,64.6908,64.5864,64.6038,11635.0
2020-07-08 14:00:00,74.29,74.45,74.24,74.27,13144.0,64.6212,64.7604,64.5777,64.6038,13144.0
2020-07-08 14:05:00,74.28,74.32,74.22,74.28,12505.0,64.6125,64.6473,64.5603,64.6125,12505.0
2020-07-08 14:10:00,74.27,74.34,74.25,74.26,9347.0,64.6038,64.6647,64.5864,64.5951,9347.0
2020-07-08 14:15:00,74.27,74.29,74.17,74.19,9171.0,64.6038,64.6212,64.5168,64.5342,9171.0
2020-07-08 14:20:00,74.17,74.33,74.13,74.23,11484.0,64.5168,64.656,64.482,64.569,11484.0
2020-07-08 14:25:00,74.2,74.29,74.15,74.29,10013.0,64.5429,64.6212,64.4994,64.6212,10013.0
2020-07-08 14:30:00,74.27,74.28,74.12,74.18,7441.0,64.6038,64.6125,64.4733,64.5255,7441.0
2020-07-08 14:35:00,74.15,74.25,74.1,74.22,7933.0,64.4994,64.5864,64.4559,64.5603,7933.0
2020-07-08 14:40:00,74.22,74.22,74.03,74.04,11190.0,64.5603,64.5603,64.3951,64.4038,11190.0
2020-07-08 14:45:00,74.04,74.09,74.01,74.06,15029.0,64.4038,64.4472,64.3777,64.4211,15029.0
2020-07-08 14:50:00,74.05,74.11,74.02,74.02,10280.0,64.4125,64.4646,64.3864,64.3864,10280.0
2020-07-08 14:55:00,74.03,74.2,74.02,74.18,13609.0,64.3951,64.5429,64.3864,64.5255,13609.0
2020-07-08 15:00:00,74.18,74.26,74.15,74.25,20182.0,64.5255,64.5951,64.4994,64.5864,20182.0
2020-07-08 15:05:00,74.24,74.3,74.21,74.27,21073.0,64.5777,64.6299,64.5516,64.6038,21073.0
2020-07-08 15:10:00,74.28,74.42,74.26,74.41,18775.0,64.6125,64.7343,64.5951,64.7256,18775.0
2020-07-08 15:15:00,74.42,74.42,74.33,74.37,16610.0,64.7343,64.7343,64.656,64.6908,16610.0
2020-07-08 15:20:00,74.35,74.46,74.33,74.46,23910.0,64.6734,64.7691,64.656,64.7691,23910.0
2020-07-08 15:25:00,74.47,74.48,74.37,74.38,17652.0,64.7778,64.7865,64.6908,64.6995,17652.0
2020-07-08 15:30:00,74.39,74.46,74.33,74.42,23130.0,64.7082,64.7691,64.656,64.7343,23130.0
2020-07-08 15:35:00,74.42,74.49,74.32,74.34,32293.0,64.7343,64.7952,64.6473,64.6647,32293.0
2020-07-08 15:40:00,74.35,74.48,74.33,74.42,27292.0,64.6734,64.7865,64.656,64.7343,27292.0
2020-07-08 15:45:00,74.43,74.44,74.24,74.25,40400.0,64.743,64.7517,64.5777,64.5864,40400.0
2020-07-08 15:50:00,74.2,74.4,74.1,74.38,83450.0,64.5429,64.7169,64.4559,64.6995,83450.0
2020-07-08 15:55:00,74.39,74.55,74.36,74.55,129810.0,64.7082,64.8474,64.6821,64.8474,129810.0
2020-07-09 09:30:00,74.64,74.97,74.09,74.09,31764.0,64.9257,65.2127,64.4472,64.4472,31764.0
2020-07-09 09:35:00,74.13,74.19,73.49,73.49,31538.0,64.482,64.5342,63.9253,63.9253,31538.0
2020-07-09 09:40:00,73.5,73.5,73.1,73.1,24929.0,63.934,63.934,63.5861,63.5861,24929.0
2020-07-09 09:45:00,73.11,73.35,73.08,73.26,17885.0,63.5948,63.8036,63.5687,63.7253,17885.0
2020-07-09 09:50:00,73.3,73.35,73.21,73.24,9198.0,63.7601,63.8036,63.6818,63.7079,9198.0
2020-07-09 09:55:00,73.26,73.58,73.2,73.52,11950.0,63.7253,64.0036,63.6731,63.9514,11950.0
2020-07-09 10:00:00,73.58,73.81,73.58,73.78,11899.0,64.0036,64.2037,64.0036,64.1776,11899.0
2020-07-09 10:05:00,73.76,73.79,73.61,73.7,17551.0,64.1602,64.1863,64.0297,64.108,17551.0
2020-07-09 10:10:00,73.7,73.76,73.44,73.44,12423.0,64.108,64.1602,63.8818,63.8818,12423.0
2020-07-09 10:15:00,73.42,73.47,73.21,73.28,15494.0,63.8644,63.9079,63.6818,63.7427,15494.0
2020-07-09 10:20:00,73.27,73.31,73.16,73.23,12203.0,63.734,63.7688,63.6383,63.6992,12203.0
2020-07-09 10:25:00,73.21,73.35,73.21,73.28,9431.0,63.6818,63.8036,63.6818,63.7427,9431.0
2020-07-09 10:30:00,73.22,73.39,73.2,73.25,9724.0,63.6905,63.8383,63.6731,63.7166,9724.0
2020-07-09 10:35:00,73.26,73.27,72.93,72.95,15303.0,63.7253,63.734,63.4382,63.4556,15303.0
2020-07-09 10:40:00,72.97,73.01,72.76,72.8,12042.0,63.473,63.5078,63.2903,63.3251,12042.0
2020-07-09 10:45:00,72.8,72.8,72.56,72.58,15650.0,63.3251,63.3251,63.1164,63.1338,15650.0
2020-07-09 10:50:00,72.57,72.73,72.53,72.66,18757.0,63.1251,63.2642,63.0903,63.2034,18757.0
2020-07-09 10:55:00,72.66,72.67,72.35,72.38,20696.0,63.2034,63.2121,62.9337,62.9598,20696.0
2020-07-09 11:00:00,72.35,72.42,72.15,72.25,16282.0,62.9337,62.9946,62.7597,62.8467,16282.0
2020-07-09 11:05:00,72.21,72.48,72.19,72.44,20680.0,62.8119,63.0468,62.7945,63.012,20680.0
2020-07-09 11:10:00,72.47,72.48,72.37,72.43,18255.0,63.0381,63.0468,62.9511,63.0033,18255.0
2020-07-09 11:15:00,72.42,72.47,72.04,72.06,9654.0,62.9946,63.0381,62.6641,62.6814,9654.0
2020-07-09 11:20:00,72.07,72.27,72.05,72.22,13731.0,62.6901,62.8641,62.6727,62.8206,13731.0
2020-07-09 11:25:00,72.24,72.37,72.03,72.34,16299.0,62.838,62.9511,62.6554,62.925,16299.0
2020-07-09 11:30:00,72.35,72.39,72.2,72.31,13186.0,62.9337,62.9685,62.8032,62.8989,13186.0
2020-07-09 11:35:00,72.3,72.45,72.27,72.27,9433.0,62.8902,63.0207,62.8641,62.8641,9433.0
2020-07-09 11:40:00,72.3,72.33,72.01,72.13,7216.0,62.8902,62.9163,62.638,62.7423,7216.0
2020-07-09 11:45:00,72.12,72.24,72.08,72.16,9399.0,62.7336,62.838,62.6988,62.7684,9399.0
2020-07-09 11:50:00,72.18,72.33,72.14,72.32,8758.0,62.7858,62.9163,62.751,62.9076,8758.0
2020-07-09 11:55:00,72.32,72.35,72.26,72.35,11086.0,62.9076,62.9337,62.8554,62.9337,11086.0
2020-07-09 12:00:00,72.36,72.64,72.35,72.62,8991.0,62.9424,63.186,62.9337,63.1686,8991.0
2020-07-09 12:05:00,72.63,72.69,72.59,72.62,7984.0,63.1773,63.2295,63.1425,63.1686,7984.0
2020-07-09 12:10:00,72.63,72.66,72.49,72.53,13833.0,63.1773,63.2034,63.0555,63.0903,13833.0
2020-07-09 12:15:00,72.52,72.71,72.52,72.7,16284.0,63.0816,63.2469,63.0816,63.2382,16284.0
2020-07-09 12:20:00,72.69,72.74,72.63,72.69,9195.0,63.2295,63.2729,63.1773,63.2295,9195.0
2020-07-09 12:25:00,72.68,72.7,72.59,72.67,12978.0,63.2208,63.2382,63.1425,63.2121,12978.0
2020-07-09 12:30:00,72.66,72.71,72.52,72.62,18174.0,63.2034,63.2469,63.0816,63.1686,18174.0
2020-07-09 12:35:00,72.63,72.73,72.59,72.62,11083.0,63.1773,63.2642,63.1425,63.1686,11083.0
2020-07-09 12:40:00,72.62,72.73,72.61,72.62,8541.0,63.1686,63.2642,63.1599,63.1686,8541.0
2020-07-09 12:45:00,72.62,72.75,72.62,72.72,9710.0,63.1686,63.2816,63.1686,63.2555,9710.0
2020-07-09 12:50:00,72.72,72.78,72.62,72.67,9433.0,63.2555,63.3077,63.1686,63.2121,9433.0
2020-07-09 12:55:00,72.68,72.74,72.65,72.74,8981.0,63.2208,63.2729,63.1947,63.2729,8981.0
2020-07-09 13:00:00,72.73,72.93,72.69,72.91,13741.0,63.2642,63.4382,63.2295,63.4208,13741.0
2020-07-09 13:05:00,72.92,72.94,72.88,72.94,10052.0,63.4295,63.4469,63.3947,63.4469,10052.0
2020-07-09 13:10:00,72.94,73.02,72.91,72.92,10284.0,63.4469,63.5165,63.4208,63.4295,10284.0
2020-07-09 13:15:00,72.92,72.98,72.89,72.9,9724.0,63.4295,63.4817,63.4034,63.4121,9724.0
2020-07-09 13:20:00,72.89,72.92,72.77,72.77,6581.0,63.4034,63.4295,63.299,63.299,6581.0
2020-07-09 13:25:00,72.79,72.83,72.77,72.83,8033.0,63.3164,63.3512,63.299,63.3512,8033.0
2020-07-09 13:30:00,72.84,72.85,72.78,72.81,5023.0,63.3599,63.3686,63.3077,63.3338,5023.0
2020-07-09 13:35:00,72.79,72.81,72.75,72.76,4695.0,63.3164,63.3338,63.2816,63.2903,4695.0
2020-07-09 13:40:00,72.75,72.86,72.68,72.73,13352.0,63.2816,63.3773,63.2208,63.2642,13352.0
2020-07-09 13:45:00,72.69,72.73,72.65,72.71,8685.0,63.2295,63.2642,63.1947,63.2469,8685.0
2020-07-09 13:50:00,72.7,72.71,72.63,72.68,5653.0,63.2382,63.2469,63.1773,63.2208,5653.0
2020-07-09 13:55:00,72.65,72.68,72.58,72.59,9048.0,63.1947,63.2208,63.1338,63.1425,9048.0
2020-07-09 14:00:00,72.59,72.65,72.56,72.61,5371.0,63.1425,63.1947,63.1164,63.1599,5371.0
2020-07-09 14:05:00,72.6,72.73,72.6,72.72,12291.0,63.1512,63.2642,63.1512,63.2555,12291.0
2020-07-09 14:10:00,72.73,72.78,72.71,72.76,4992.0,63.2642,63.3077,63.2469,63.2903,4992.0
2020-07-09 14:15:00,72.77,73.01,72.77,73.0,18802.0,63.299,63.5078,63.299,63.4991,18802.0
2020-07-09 14:20:00,73.01,73.01,72.9,72.9,19577.0,63.5078,63.5078,63.4121,63.4121,19577.0
2020-07-09 14:25:00,72.91,72.94,72.88,72.88,8231.0,63.4208,63.4469,63.3947,63.3947,8231.0
2020-07-09 14:30:00,72.88,72.88,72.76,72.77,17527.0,63.3947,63.3947,63.2903,63.299,17527.0
2020-07-09 14:35:00,72.76,72.76,72.68,72.7,15275.0,63.2903,63.2903,63.2208,63.2382,15275.0
2020-07-09 14:40:00,72.72,72.84,72.71,72.71,11750.0,63.2555,63.3599,63.2469,63.2469,11750.0
2020-07-09 14:45:00,72.73,72.78,72.68,72.72,10805.0,63.2642,63.3077,63.2208,63.2555,10805.0
2020-07-09 14:50:00,72.72,72.73,72.63,72.65,8435.0,63.2555,63.2642,63.1773,63.1947,8435.0
2020-07-09 14:55:00,72.65,72.76,72.65,72.74,12349.0,63.1947,63.2903,63.1947,63.2729,12349.0
2020-07-09 15:00:00,72.75,72.8,72.68,72.71,14580.0,63.2816,63.3251,63.2208,63.2469,14580.0
2020-07-09 15:05:00,72.72,72.73,72.64,72.69,17676.0,63.2555,63.2642,63.186,63.2295,17676.0
2020-07-09 15:10:00,72.67,72.78,72.64,72.78,9647.0,63.2121,63.3077,63.186,63.3077,9647.0
2020-07-09 15:15:00,72.79,72.86,72.7,72.7,17606.0,63.3164,63.3773,63.2382,63.2382,17606.0
2020-07-09 15:20:00,72.7,72.7,72.52,72.56,13256.0,63.2382,63.2382,63.0816,63.1164,13256.0
2020-07-09 15:25:00,72.56,72.6,72.45,72.52,35735.0,63.1164,63.1512,63.0207,63.0816,35735.0
2020-07-09 15:30:00,72.5,72.5,72.32,72.41,24899.0,63.0642,63.0642,62.9076,62.9859,24899.0
2020-07-09 15:35:00,72.43,72.53,72.34,72.47,34805.0,63.0033,63.0903,62.925,63.0381,34805.0
2020-07-09 15:40:00,72.49,72.85,72.45,72.85,109057.0,63.0555,63.3686,63.0207,63.3686,109057.0
2020-07-09 15:45:00,72.85,73.16,72.83,73.07,43386.0,63.3686,63.6383,63.3512,63.56,43386.0
2020-07-09 15:50:00,73.08,73.08,72.76,72.88,61222.0,63.5687,63.5687,63.2903,63.3947,61222.0
2020-07-09 15:55:00,72.89,72.91,72.77,72.91,49981.0,63.4034,63.4208,63.299,63.4208,49981.0
2020-07-10 09:30:00,72.96,73.01,72.45,72.46,29064.0,63.4643,63.5078,63.0207,63.0294,29064.0
2020-07-10 09:35:00,72.48,72.51,72.24,72.35,33497.0,63.0468,63.0729,62.838,62.9337,33497.0
2020-07-10 09:40:00,72.38,72.93,72.34,72.86,20729.0,62.9598,63.4382,62.925,63.3773,20729.0
2020-07-10 09:45:00,72.88,72.92,72.76,72.88,12247.0,63.3947,63.4295,63.2903,63.3947,12247.0
2020-07-10 09:50:00,72.86,72.87,72.46,72.51,10044.0,63.3773,63.386,63.0294,63.0729,10044.0
2020-07-10 09:55:00,72.53,72.67,72.46,72.55,11728.0,63.0903,63.2121,63.0294,63.1077,11728.0
2020-07-10 10:00:00,72.55,72.55,72.22,72.3,8738.0,63.1077,63.1077,62.8206,62.8902,8738.0
2020-07-10 10:05:00,72.3,72.5,72.3,72.42,10580.0,62.8902,63.0642,62.8902,62.9946,10580.0
2020-07-10 10:10:00,72.45,72.64,72.45,72.58,10871.0,63.0207,63.186,63.0207,63.1338,10871.0
2020-07-10 10:15:00,72.59,72.65,72.53,72.53,9360.0,63.1425,63.1947,63.0903,63.0903,9360.0
2020-07-10 10:20:00,72.52,72.59,72.49,72.51,10183.0,63.0816,63.1425,63.0555,63.0729,10183.0
2020-07-10 10:25:00,72.49,72.67,72.49,72.62,8658.0,63.0555,63.2121,63.0555,63.1686,8658.0
2020-07-10 10:30:00,72.55,72.78,72.55,72.78,8742.0,63.1077,63.3077,63.1077,63.3077,8742.0
2020-07-10 10:35:00,72.8,72.83,72.71,72.73,9569.0,63.3251,63.3512,63.2469,63.2642,9569.0
2020-07-10 10:40:00,72.74,72.99,72.71,72.98,11637.0,63.2729,63.4904,63.2469,63.4817,11637.0
2020-07-10 10:45:00,72.95,72.96,72.78,72.81,14804.0,63.4556,63.4643,63.3077,63.3338,14804.0
2020-07-10 10:50:00,72.82,72.85,72.66,72.71,8941.0,63.3425,63.3686,63.2034,63.2469,8941.0
2020-07-10 10:55:00,72.76,72.84,72.74,72.79,8100.0,63.2903,63.3599,63.2729,63.3164,8100.0
2020-07-10 11:00:00,72.81,72.83,72.69,72.71,10180.0,63.3338,63.3512,63.2295,63.2469,10180.0
2020-07-10 11:05:00,72.69,72.79,72.68,72.79,10129.0,63.2295,63.3164,63.2208,63.3164,10129.0
2020-07-10 11:10:00,72.81,72.84,72.72,72.76,8591.0,63.3338,63.3599,63.2555,63.2903,8591.0
2020-07-10 11:15:00,72.77,72.86,72.77,72.79,7838.0,63.299,63.3773,63.299,63.3164,7838.0
2020-07-10 11:20:00,72.79,72.86,72.73,72.84,13255.0,63.3164,63.3773,63.2642,63.3599,13255.0
2020-07-10 11:25:00,72.84,72.87,72.82,72.87,6438.0,63.3599,63.386,63.3425,63.386,6438.0
2020-07-10 11:30:00,72.85,72.9,72.69,72.7,28095.0,63.3686,63.4121,63.2295,63.2382,28095.0
2020-07-10 11:35:00,72.71,72.83,72.68,72.82,12969.0,63.2469,63.3512,63.2208,63.3425,12969.0
2020-07-10 11:40:00,72.82,73.05,72.82,73.03,9877.0,63.3425,63.5426,63.3425,63.5252,9877.0
2020-07-10 11:45:00,73.04,73.06,72.95,72.97,5175.0,63.5339,63.5513,63.4556,63.473,5175.0
2020-07-10 11:50:00,72.97,73.03,72.97,72.97,8538.0,63.473,63.5252,63.473,63.473,8538.0
2020-07-10 11:55:00,72.98,73.07,72.94,73.02,9535.0,63.4817,63.56,63.4469,63.5165,9535.0
2020-07-10 12:00:00,73.06,73.06,72.95,72.98,6816.0,63.5513,63.5513,63.4556,63.4817,6816.0
2020-07-10 12:05:00,72.99,73.1,72.99,73.08,11354.0,63.4904,63.5861,63.4904,63.5687,11354.0
2020-07-10 12:10:00,73.07,73.11,73.02,73.05,11085.0,63.56,63.5948,63.5165,63.5426,11085.0
2020-07-10 12:15:00,73.06,73.06,72.93,72.95,6983.0,63.5513,63.5513,63.4382,63.4556,6983.0
2020-07-10 12:20:00,72.97,72.98,72.89,72.9,5168.0,63.473,63.4817,63.4034,63.4121,5168.0
2020-07-10 12:25:00,72.91,72.95,72.87,72.87,5286.0,63.4208,63.4556,63.386,63.386,5286.0
2020-07-10 12:30:00,72.86,72.92,72.86,72.92,3194.0,63.3773,63.4295,63.3773,63.4295,3194.0
2020-07-10 12:35:00,72.91,72.93,72.83,72.83,5267.0,63.4208,63.4382,63.3512,63.3512,5267.0
2020-07-10 12:40:00,72.83,72.92,72.75,72.92,8087.0,63.3512,63.4295,63.2816,63.4295,8087.0
2020-07-10 12:45:00,72.91,72.99,72.91,72.95,6091.0,63.4208,63.4904,63.4208,63.4556,6091.0
2020-07-10 12:50:00,72.94,72.99,72.9,72.97,8471.0,63.4469,63.4904,63.4121,63.473,8471.0
2020-07-10 12:55:00,72.97,73.0,72.91,72.91,20678.0,63.473,63.4991,63.4208,63.4208,20678.0
2020-07-10 13:00:00,72.91,72.92,72.82,72.85,8357.0,63.4208,63.4295,63.3425,63.3686,8357.0
2020-07-10 13:05:00,72.84,72.86,72.82,72.85,8307.0,63.3599,63.3773,63.3425,63.3686,8307.0
2020-07-10 13:10:00,72.85,72.86,72.74,72.75,8874.0,63.3686,63.3773,63.2729,63.2816,8874.0
2020-07-10 13:15:00,72.75,72.81,72.72,72.81,9534.0,63.2816,63.3338,63.2555,63.3338,9534.0
2020-07-10 13:20:00,72.81,72.89,72.79,72.84,7238.0,63.3338,63.4034,63.3164,63.3599,7238.0
2020-07-10 13:25:00,72.84,72.85,72.8,72.84,4524.0,63.3599,63.3686,63.3251,63.3599,4524.0
2020-07-10 13:30:00,72.84,72.88,72.8,72.8,9191.0,63.3599,63.3947,63.3251,63.3251,9191.0
2020-07-10 13:35:00,72.81,72.82,72.77,72.79,7284.0,63.3338,63.3425,63.299,63.3164,7284.0
2020-07-10 13:40:00,72.78,72.92,72.78,72.92,7936.0,63.3077,63.4295,63.3077,63.4295,7936.0
2020-07-10 13:45:00,72.92,72.99,72.9,72.99,5528.0,63.4295,63.4904,63.4121,63.4904,5528.0
2020-07-10 13:50:00,72.98,73.09,72.98,73.07,6493.0,63.4817,63.5774,63.4817,63.56,6493.0
2020-07-10 13:55:00,73.07,73.09,73.02,73.06,8587.0,63.56,63.5774,63.5165,63.5513,8587.0
2020-07-10 14:00:00,73.07,73.1,73.02,73.1,6484.0,63.56,63.5861,63.5165,63.5861,6484.0
2020-07-10 14:05:00,73.1,73.12,73.04,73.04,5995.0,63.5861,63.6035,63.5339,63.5339,5995.0
2020-07-10 14:10:00,73.03,73.04,72.77,72.81,17777.0,63.5252,63.5339,63.299,63.3338,17777.0
2020-07-10 14:15:00,72.83,72.91,72.8,72.9,7891.0,63.3512,63.4208,63.3251,63.4121,7891.0
2020-07-10 14:20:00,72.92,72.95,72.88,72.95,7918.0,63.4295,63.4556,63.3947,63.4556,7918.0
2020-07-10 14:25:00,72.94,72.98,72.93,72.98,7842.0,63.4469,63.4817,63.4382,63.4817,7842.0
2020-07-10 14:30:00,72.95,72.98,72.92,72.94,8255.0,63.4556,63.4817,63.4295,63.4469,8255.0
2020-07-10 14:35:00,72.95,72.95,72.9,72.9,24277.0,63.4556,63.4556,63.4121,63.4121,24277.0
2020-07-10 14:40:00,72.9,73.15,72.9,73.15,23061.0,63.4121,63.6296,63.4121,63.6296,23061.0
2020-07-10 14:45:00,73.15,73.17,73.1,73.11,9458.0,63.6296,63.647,63.5861,63.5948,9458.0
2020-07-10 14:50:00,73.11,73.15,73.09,73.14,4887.0,63.5948,63.6296,63.5774,63.6209,4887.0
2020-07-10 14:55:00,73.13,73.14,73.06,73.12,9627.0,63.6122,63.6209,63.5513,63.6035,9627.0
2020-07-10 15:00:00,73.09,73.09,72.97,73.07,11215.0,63.5774,63.5774,63.473,63.56,11215.0
2020-07-10 15:05:00,73.06,73.07,72.98,73.03,9663.0,63.5513,63.56,63.4817,63.5252,9663.0
2020-07-10 15:10:00,73.01,73.15,73.0,73.14,14679.0,63.5078,63.6296,63.4991,63.6209,14679.0
2020-07-10 15:15:00,73.13,73.24,73.13,73.24,11470.0,63.6122,63.7079,63.6122,63.7079,11470.0
2020-07-10 15:20:00,73.24,73.32,73.19,73.31,17020.0,63.7079,63.7775,63.6644,63.7688,17020.0
2020-07-10 15:25:00,73.32,73.32,73.24,73.3,11242.0,63.7775,63.7775,63.7079,63.7601,11242.0
2020-07-10 15:30:00,73.29,73.42,73.28,73.31,17471.0,63.7514,63.8644,63.7427,63.7688,17471.0
2020-07-10 15:35:00,73.32,73.32,73.15,73.23,18346.0,63.7775,63.7775,63.6296,63.6992,18346.0
2020-07-10 15:40:00,73.25,73.29,73.18,73.2,14336.0,63.7166,63.7514,63.6557,63.6731,14336.0
2020-07-10 15:45:00,73.19,73.37,73.19,73.37,15857.0,63.6644,63.821,63.6644,63.821,15857.0
2020-07-10 15:50:00,73.4,73.41,73.31,73.35,24264.0,63.847,63.8557,63.7688,63.8036,24264.0
2020-07-10 15:55:00,73.34,73.37,73.26,73.3,68655.0,63.7949,63.821,63.7253,63.7601,68655.0
2020-07-13 09:30:00,73.67,73.84,73.3,73.3,26992.0,64.0819,64.2298,63.7601,63.7601,26992.0
2020-07-13 09:35:00,73.36,73.43,72.84,72.97,19956.0,63.8123,63.8731,63.3599,63.473,19956.0
2020-07-13 09:40:00,72.98,73.07,72.74,72.75,13500.0,63.4817,63.56,63.2729,63.2816,13500.0
2020-07-13 09:45:00,72.75,72.92,72.68,72.81,16513.0,63.2816,63.4295,63.2208,63.3338,16513.0
2020-07-13 09:50:00,72.81,72.91,72.71,72.84,26136.0,63.3338,63.4208,63.2469,63.3599,26136.0
2020-07-13 09:55:00,72.89,72.89,72.67,72.68,11051.0,63.4034,63.4034,63.2121,63.2208,11051.0
2020-07-13 10:00:00,72.69,72.75,72.51,72.63,13848.0,63.2295,63.2816,63.0729,63.1773,13848.0
2020-07-13 10:05:00,72.64,72.96,72.59,72.94,17054.0,63.186,63.4643,63.1425,63.4469,17054.0
2020-07-13 10:10:00,72.98,73.08,72.86,73.08,5974.0,63.4817,63.5687,63.3773,63.5687,5974.0
2020-07-13 10:15:00,73.11,73.16,73.01,73.14,6918.0,63.5948,63.6383,63.5078,63.6209,6918.0
2020-07-13 10:20:00,73.11,73.28,73.11,73.24,4800.0,63.5948,63.7427,63.5948,63.7079,4800.0
2020-07-13 10:25:00,73.22,73.41,73.22,73.31,7455.0,63.6905,63.8557,63.6905,63.7688,7455.0
2020-07-13 10:30:00,73.31,73.45,73.31,73.42,9970.0,63.7688,63.8905,63.7688,63.8644,9970.0
2020-07-13 10:35:00,73.44,73.44,73.27,73.32,7310.0,63.8818,63.8818,63.734,63.7775,7310.0
2020-07-13 10:40:00,73.31,73.33,73.16,73.18,7621.0,63.7688,63.7862,63.6383,63.6557,7621.0
2020-07-13 10:45:00,73.2,73.26,73.06,73.25,8516.0,63.6731,63.7253,63.5513,63.7166,8516.0
2020-07-13 10:50:00,73.23,73.28,73.16,73.27,5326.0,63.6992,63.7427,63.6383,63.734,5326.0
2020-07-13 10:55:00,73.28,73.33,73.23,73.31,8803.0,63.7427,63.7862,63.6992,63.7688,8803.0
2020-07-13 11:00:00,73.28,73.35,73.25,73.35,4781.0,63.7427,63.8036,63.7166,63.8036,4781.0
2020-07-13 11:05:00,73.35,73.41,73.32,73.37,6174.0,63.8036,63.8557,63.7775,63.821,6174.0
2020-07-13 11:10:00,73.37,73.41,73.29,73.39,7996.0,63.821,63.8557,63.7514,63.8383,7996.0
2020-07-13 11:15:00,73.4,73.5,73.38,73.5,5761.0,63.847,63.934,63.8297,63.934,5761.0
2020-07-13 11:20:00,73.5,73.53,73.34,73.45,12352.0,63.934,63.9601,63.7949,63.8905,12352.0
2020-07-13 11:25:00,73.53,73.54,73.45,73.47,11491.0,63.9601,63.9688,63.8905,63.9079,11491.0
2020-07-13 11:30:00,73.47,73.48,73.32,73.33,15812.0,63.9079,63.9166,63.7775,63.7862,15812.0
2020-07-13 11:35:00,73.34,73.35,73.25,73.3,17011.0,63.7949,63.8036,63.7166,63.7601,17011.0
2020-07-13 11:40:00,73.3,73.3,73.25,73.26,9017.0,63.7601,63.7601,63.7166,63.7253,9017.0
2020-07-13 11:45:00,73.26,73.3,73.19,73.28,10992.0,63.7253,63.7601,63.6644,63.7427,10992.0
2020-07-13 11:50:00,73.29,73.3,73.25,73.3,9654.0,63.7514,63.7601,63.7166,63.7601,9654.0
2020-07-13 11:55:00,73.3,73.34,73.28,73.33,23491.0,63.7601,63.7949,63.7427,63.7862,23491.0
2020-07-13 12:00:00,73.34,73.34,73.26,73.3,30644.0,63.7949,63.7949,63.7253,63.7601,30644.0
2020-07-13 12:05:00,73.3,73.32,73.26,73.28,18685.0,63.7601,63.7775,63.7253,63.7427,18685.0
2020-07-13 12:10:00,73.27,73.31,73.22,73.3,9333.0,63.734,63.7688,63.6905,63.7601,9333.0
2020-07-13 12:15:00,73.28,73.3,73.27,73.3,4965.0,63.7427,63.7601,63.734,63.7601,4965.0
2020-07-13 12:20:00,73.3,73.31,73.26,73.27,11162.0,63.7601,63.7688,63.7253,63.734,11162.0
2020-07-13 12:25:00,73.27,73.3,73.26,73.28,11410.0,63.734,63.7601,63.7253,63.7427,11410.0
2020-07-13 12:30:00,73.3,73.35,73.28,73.31,13981.0,63.7601,63.8036,63.7427,63.7688,13981.0
2020-07-13 12:35:00,73.31,73.35,73.28,73.34,16304.0,63.7688,63.8036,63.7427,63.7949,16304.0
2020-07-13 12:40:00,73.35,73.35,73.28,73.32,15951.0,63.8036,63.8036,63.7427,63.7775,15951.0
2020-07-13 12:45:00,73.31,73.32,73.2,73.3,10500.0,63.7688,63.7775,63.6731,63.7601,10500.0
2020-07-13 12:50:00,73.3,73.31,73.28,73.28,15220.0,63.7601,63.7688,63.7427,63.7427,15220.0
2020-07-13 12:55:00,73.3,73.33,73.26,73.33,19230.0,63.7601,63.7862,63.7253,63.7862,19230.0
2020-07-13 13:00:00,73.33,73.39,73.3,73.38,20004.0,63.7862,63.8383,63.7601,63.8297,20004.0
2020-07-13 13:05:00,73.39,73.39,73.29,73.3,14248.0,63.8383,63.8383,63.7514,63.7601,14248.0
2020-07-13 13:10:00,73.31,73.45,73.3,73.4,23343.0,63.7688,63.8905,63.7601,63.847,23343.0
2020-07-13 13:15:00,73.45,73.56,73.44,73.47,13640.0,63.8905,63.9862,63.8818,63.9079,13640.0
2020-07-13 13:20:00,73.46,73.55,73.43,73.48,35507.0,63.8992,63.9775,63.8731,63.9166,35507.0
2020-07-13 13:25:00,73.48,73.48,73.4,73.41,15765.0,63.9166,63.9166,63.847,63.8557,15765.0
2020-07-13 13:30:00,73.41,73.48,73.33,73.48,16631.0,63.8557,63.9166,63.7862,63.9166,16631.0
2020-07-13 13:35:00,73.5,73.54,73.42,73.44,21313.0,63.934,63.9688,63.8644,63.8818,21313.0
2020-07-13 13:40:00,73.44,73.46,73.32,73.34,13878.0,63.8818,63.8992,63.7775,63.7949,13878.0
2020-07-13 13:45:00,73.34,73.43,73.29,73.43,14897.0,63.7949,63.8731,63.7514,63.8731,14897.0
2020-07-13 13:50:00,73.48,73.48,73.34,73.35,17041.0,63.9166,63.9166,63.7949,63.8036,17041.0
2020-07-13 13:55:00,73.35,73.39,73.34,73.37,15587.0,63.8036,63.8383,63.7949,63.821,15587.0
2020-07-13 14:00:00,73.37,73.41,73.3,73.32,15850.0,63.821,63.8557,63.7601,63.7775,15850.0
2020-07-13 14:05:00,73.32,73.37,73.24,73.3,25254.0,63.7775,63.821,63.7079,63.7601,25254.0
2020-07-13 14:10:00,73.3,73.36,73.2,73.29,18430.0,63.7601,63.8123,63.6731,63.7514,18430.0
2020-07-13 14:15:00,73.29,73.32,73.24,73.29,13351.0,63.7514,63.7775,63.7079,63.7514,13351.0
2020-07-13 14:20:00,73.3,73.3,73.11,73.19,15769.0,63.7601,63.7601,63.5948,63.6644,15769.0
2020-07-13 14:25:00,73.2,73.23,73.12,73.13,8636.0,63.6731,63.6992,63.6035,63.6122,8636.0
2020-07-13 14:30:00,73.13,73.28,73.13,73.26,16973.0,63.6122,63.7427,63.6122,63.7253,16973.0
2020-07-13 14:35:00,73.23,73.3,73.2,73.26,16880.0,63.6992,63.7601,63.6731,63.7253,16880.0
2020-07-13 14:40:00,73.27,73.3,73.19,73.24,9503.0,63.734,63.7601,63.6644,63.7079,9503.0
2020-07-13 14:45:00,73.27,73.32,73.2,73.3,15752.0,63.734,63.7775,63.6731,63.7601,15752.0
2020-07-13 14:50:00,73.27,73.3,73.22,73.28,7530.0,63.734,63.7601,63.6905,63.7427,7530.0
2020-07-13 14:55:00,73.26,73.3,73.17,73.22,13309.0,63.7253,63.7601,63.647,63.6905,13309.0
2020-07-13 15:00:00,73.24,73.24,72.97,72.98,22437.0,63.7079,63.7079,63.473,63.4817,22437.0
2020-07-13 15:05:00,72.95,72.99,72.59,72.64,28718.0,63.4556,63.4904,63.1425,63.186,28718.0
2020-07-13 15:10:00,72.64,72.7,72.56,72.58,19357.0,63.186,63.2382,63.1164,63.1338,19357.0
2020-07-13 15:15:00,72.55,72.64,72.46,72.49,17761.0,63.1077,63.186,63.0294,63.0555,17761.0
2020-07-13 15:20:00,72.48,72.56,72.44,72.45,19409.0,63.0468,63.1164,63.012,63.0207,19409.0
2020-07-13 15:25:00,72.42,72.49,72.35,72.36,27988.0,62.9946,63.0555,62.9337,62.9424,27988.0
2020-07-13 15:30:00,72.35,72.41,71.95,71.98,37869.0,62.9337,62.9859,62.5858,62.6119,37869.0
2020-07-13 15:35:00,71.99,72.15,71.93,71.95,24683.0,62.6206,62.7597,62.5684,62.5858,24683.0
2020-07-13 15:40:00,71.96,72.25,71.93,72.1,29444.0,62.5945,62.8467,62.5684,62.7162,29444.0
2020-07-13 15:45:00,72.07,72.09,71.67,71.72,32937.0,62.6901,62.7075,62.3422,62.3857,32937.0
2020-07-13 15:50:00,71.67,71.72,71.45,71.52,63132.0,62.3422,62.3857,62.1508,62.2117,63132.0
2020-07-13 15:55:00,71.52,71.74,71.52,71.64,105866.0,62.2117,62.4031,62.2117,62.3161,105866.0
2020-07-14 09:30:00,70.12,70.7,69.96,70.4,108032.0,60.9939,61.4985,60.8548,61.2375,108032.0
2020-07-14 09:35:00,70.37,70.88,70.29,70.88,36953.0,61.2114,61.655,61.1418,61.655,36953.0
2020-07-14 09:40:00,70.83,70.96,70.68,70.82,27711.0,61.6115,61.7246,61.4811,61.6028,27711.0
2020-07-14 09:45:00,70.8,70.9,70.67,70.71,29293.0,61.5854,61.6724,61.4724,61.5071,29293.0
2020-07-14 09:50:00,70.65,70.69,70.41,70.62,39338.0,61.455,61.4898,61.2462,61.4289,39338.0
2020-07-14 09:55:00,70.54,70.9,70.52,70.82,42778.0,61.3593,61.6724,61.3419,61.6028,42778.0
2020-07-14 10:00:00,70.8,71.01,70.69,70.76,38812.0,61.5854,61.7681,61.4898,61.5506,38812.0
2020-07-14 10:05:00,70.75,70.82,70.27,70.31,43561.0,61.5419,61.6028,61.1244,61.1592,43561.0
2020-07-14 10:10:00,70.35,70.67,70.34,70.65,27525.0,61.194,61.4724,61.1853,61.455,27525.0
2020-07-14 10:15:00,70.64,70.75,70.42,70.51,35085.0,61.4463,61.5419,61.2549,61.3332,35085.0
2020-07-14 10:20:00,70.51,70.85,70.49,70.73,26927.0,61.3332,61.6289,61.3158,61.5245,26927.0
2020-07-14 10:25:00,70.72,71.02,70.68,71.01,23187.0,61.5158,61.7768,61.4811,61.7681,23187.0
2020-07-14 10:30:00,71.02,71.36,71.02,71.34,21797.0,61.7768,62.0726,61.7768,62.0552,21797.0
2020-07-14 10:35:00,71.33,71.34,71.11,71.15,11633.0,62.0465,62.0552,61.8551,61.8899,11633.0
2020-07-14 10:40:00,71.15,71.41,71.12,71.15,11572.0,61.8899,62.116,61.8638,61.8899,11572.0
2020-07-14 10:45:00,71.19,71.25,70.99,71.15,19784.0,61.9247,61.9769,61.7507,61.8899,19784.0
2020-07-14 10:50:00,71.13,71.27,71.11,71.26,5849.0,61.8725,61.9943,61.8551,61.9856,5849.0
2020-07-14 10:55:00,71.23,71.23,70.94,70.97,9240.0,61.9595,61.9595,61.7072,61.7333,9240.0
2020-07-14 11:00:00,70.98,71.43,70.92,71.26,14357.0,61.742,62.1334,61.6898,61.9856,14357.0
2020-07-14 11:05:00,71.17,71.33,71.03,71.22,7549.0,61.9073,62.0465,61.7855,61.9508,7549.0
2020-07-14 11:10:00,71.25,71.32,71.14,71.18,6442.0,61.9769,62.0378,61.8812,61.916,6442.0
2020-07-14 11:15:00,71.21,71.32,71.07,71.31,9147.0,61.9421,62.0378,61.8203,62.0291,9147.0
2020-07-14 11:20:00,71.28,71.39,71.09,71.13,9152.0,62.003,62.0986,61.8377,61.8725,9152.0
2020-07-14 11:25:00,71.11,71.21,71.06,71.14,9078.0,61.8551,61.9421,61.8116,61.8812,9078.0
2020-07-14 11:30:00,71.11,71.37,71.05,71.32,12210.0,61.8551,62.0813,61.8029,62.0378,12210.0
2020-07-14 11:35:00,71.3,71.33,71.24,71.25,8966.0,62.0204,62.0465,61.9682,61.9769,8966.0
2020-07-14 11:40:00,71.24,71.37,71.24,71.37,10973.0,61.9682,62.0813,61.9682,62.0813,10973.0
2020-07-14 11:45:00,71.39,71.43,71.3,71.37,8161.0,62.0986,62.1334,62.0204,62.0813,8161.0
2020-07-14 11:50:00,71.38,71.45,71.24,71.27,8049.0,62.0899,62.1508,61.9682,61.9943,8049.0
2020-07-14 11:55:00,71.26,71.34,71.21,71.31,8214.0,61.9856,62.0552,61.9421,62.0291,8214.0
2020-07-14 12:00:00,71.33,71.34,71.24,71.34,10581.0,62.0465,62.0552,61.9682,62.0552,10581.0
2020-07-14 12:05:00,71.32,71.33,71.12,71.14,9397.0,62.0378,62.0465,61.8638,61.8812,9397.0
2020-07-14 12:10:00,71.15,71.22,71.15,71.2,6648.0,61.8899,61.9508,61.8899,61.9334,6648.0
2020-07-14 12:15:00,71.2,71.42,71.19,71.42,12645.0,61.9334,62.1247,61.9247,62.1247,12645.0
2020-07-14 12:20:00,71.42,71.49,71.42,71.42,6729.0,62.1247,62.1856,62.1247,62.1247,6729.0
2020-07-14 12:25:00,71.41,71.41,71.25,71.27,6442.0,62.116,62.116,61.9769,61.9943,6442.0
2020-07-14 12:30:00,71.3,71.38,71.29,71.29,16449.0,62.0204,62.0899,62.0117,62.0117,16449.0
2020-07-14 12:35:00,71.3,71.41,71.29,71.33,4768.0,62.0204,62.116,62.0117,62.0465,4768.0
2020-07-14 12:40:00,71.35,71.42,71.28,71.28,11537.0,62.0639,62.1247,62.003,62.003,11537.0
2020-07-14 12:45:00,71.32,71.47,71.32,71.44,7044.0,62.0378,62.1682,62.0378,62.1421,7044.0
2020-07-14 12:50:00,71.4,71.42,71.26,71.27,9220.0,62.1073,62.1247,61.9856,61.9943,9220.0
2020-07-14 12:55:00,71.26,71.29,71.19,71.22,15807.0,61.9856,62.0117,61.9247,61.9508,15807.0
2020-07-14 13:00:00,71.23,71.26,71.07,71.13,16369.0,61.9595,61.9856,61.8203,61.8725,16369.0
2020-07-14 13:05:00,71.16,71.17,71.02,71.03,13924.0,61.8986,61.9073,61.7768,61.7855,13924.0
2020-07-14 13:10:00,71.02,71.16,71.0,71.15,6093.0,61.7768,61.8986,61.7594,61.8899,6093.0
2020-07-14 13:15:00,71.17,71.19,71.1,71.13,4773.0,61.9073,61.9247,61.8464,61.8725,4773.0
2020-07-14 13:20:00,71.11,71.21,71.09,71.17,3934.0,61.8551,61.9421,61.8377,61.9073,3934.0
2020-07-14 13:25:00,71.14,71.21,71.11,71.16,8952.0,61.8812,61.9421,61.8551,61.8986,8952.0
2020-07-14 13:30:00,71.14,71.3,71.14,71.3,7265.0,61.8812,62.0204,61.8812,62.0204,7265.0
2020-07-14 13:35:00,71.31,71.42,71.29,71.42,4538.0,62.0291,62.1247,62.0117,62.1247,4538.0
2020-07-14 13:40:00,71.4,71.46,71.39,71.44,3659.0,62.1073,62.1595,62.0986,62.1421,3659.0
2020-07-14 13:45:00,71.41,71.54,71.39,71.53,10749.0,62.116,62.2291,62.0986,62.2204,10749.0
2020-07-14 13:50:00,71.49,71.51,71.45,71.48,7352.0,62.1856,62.203,62.1508,62.1769,7352.0
2020-07-14 13:55:00,71.48,71.49,71.21,71.33,26744.0,62.1769,62.1856,61.9421,62.0465,26744.0
2020-07-14 14:00:00,71.37,71.6,71.27,71.52,20360.0,62.0813,62.2813,61.9943,62.2117,20360.0
2020-07-14 14:05:00,71.52,71.57,71.4,71.43,12603.0,62.2117,62.2552,62.1073,62.1334,12603.0
2020-07-14 14:10:00,71.46,71.47,71.34,71.45,9638.0,62.1595,62.1682,62.0552,62.1508,9638.0
2020-07-14 14:15:00,71.48,71.59,71.46,71.54,8744.0,62.1769,62.2726,62.1595,62.2291,8744.0
2020-07-14 14:20:00,71.51,71.61,71.51,71.59,11855.0,62.203,62.29,62.203,62.2726,11855.0
2020-07-14 14:25:00,71.6,71.6,71.44,71.47,9982.0,62.2813,62.2813,62.1421,62.1682,9982.0
2020-07-14 14:30:00,71.48,71.53,71.38,71.39,11106.0,62.1769,62.2204,62.0899,62.0986,11106.0
2020-07-14 14:35:00,71.4,71.49,71.31,71.31,22090.0,62.1073,62.1856,62.0291,62.0291,22090.0
2020-07-14 14:40:00,71.35,71.38,71.21,71.26,13225.0,62.0639,62.0899,61.9421,61.9856,13225.0
2020-07-14 14:45:00,71.25,71.35,71.15,71.19,11724.0,61.9769,62.0639,61.8899,61.9247,11724.0
2020-07-14 14:50:00,71.18,71.38,71.18,71.35,9938.0,61.916,62.0899,61.916,62.0639,9938.0
2020-07-14 14:55:00,71.36,71.44,71.28,71.42,11037.0,62.0726,62.1421,62.003,62.1247,11037.0
2020-07-14 15:00:00,71.42,71.45,71.19,71.21,15437.0,62.1247,62.1508,61.9247,61.9421,15437.0
2020-07-14 15:05:00,71.2,71.26,71.16,71.18,16638.0,61.9334,61.9856,61.8986,61.916,16638.0
2020-07-14 15:10:00,71.2,71.26,71.13,71.17,10697.0,61.9334,61.9856,61.8725,61.9073,10697.0
2020-07-14 15:15:00,71.14,71.16,71.02,71.08,19024.0,61.8812,61.8986,61.7768,61.829,19024.0
2020-07-14 15:20:00,71.11,71.4,71.07,71.38,19937.0,61.8551,62.1073,61.8203,62.0899,19937.0
2020-07-14 15:25:00,71.36,71.46,71.35,71.44,11528.0,62.0726,62.1595,62.0639,62.1421,11528.0
2020-07-14 15:30:00,71.45,71.52,71.41,71.47,25435.0,62.1508,62.2117,62.116,62.1682,25435.0
2020-07-14 15:35:00,71.45,71.51,71.41,71.49,22812.0,62.1508,62.203,62.116,62.1856,22812.0
2020-07-14 15:40:00,71.48,71.57,71.46,71.51,27276.0,62.1769,62.2552,62.1595,62.203,27276.0
2020-07-14 15:45:00,71.5,71.76,71.49,71.74,35954.0,62.1943,62.4205,62.1856,62.4031,35954.0
2020-07-14 15:50:00,71.73,71.93,71.73,71.87,82195.0,62.3944,62.5684,62.3944,62.5162,82195.0
2020-07-14 15:55:00,71.86,71.98,71.77,71.87,94870.0,62.5075,62.6119,62.4292,62.5162,94870.0
2020-07-15 09:30:00,72.32,72.68,72.27,72.66,59408.0,62.9076,63.2208,62.8641,63.2034,59408.0
2020-07-15 09:35:00,72.62,72.8,72.56,72.64,37051.0,63.1686,63.3251,63.1164,63.186,37051.0
2020-07-15 09:40:00,72.63,73.05,72.61,73.05,68852.0,63.1773,63.5426,63.1599,63.5426,68852.0
2020-07-15 09:45:00,73.03,73.43,73.02,73.35,23573.0,63.5252,63.8731,63.5165,63.8036,23573.0
2020-07-15 09:50:00,73.41,73.54,73.28,73.49,22327.0,63.8557,63.9688,63.7427,63.9253,22327.0
2020-07-15 09:55:00,73.53,73.58,73.28,73.31,23072.0,63.9601,64.0036,63.7427,63.7688,23072.0
2020-07-15 10:00:00,73.34,73.38,73.09,73.11,30645.0,63.7949,63.8297,63.5774,63.5948,30645.0
2020-07-15 10:05:00,73.13,73.36,73.13,73.28,17585.0,63.6122,63.8123,63.6122,63.7427,17585.0
2020-07-15 10:10:00,73.29,73.31,73.17,73.29,14634.0,63.7514,63.7688,63.647,63.7514,14634.0
2020-07-15 10:15:00,73.22,73.39,73.18,73.34,15244.0,63.6905,63.8383,63.6557,63.7949,15244.0
2020-07-15 10:20:00,73.36,73.39,73.29,73.33,21385.0,63.8123,63.8383,63.7514,63.7862,21385.0
2020-07-15 10:25:00,73.33,73.4,73.3,73.37,23734.0,63.7862,63.847,63.7601,63.821,23734.0
2020-07-15 10:30:00,73.37,73.64,73.34,73.62,19738.0,63.821,64.0558,63.7949,64.0384,19738.0
2020-07-15 10:35:00,73.63,73.72,73.62,73.65,11636.0,64.0471,64.1254,64.0384,64.0645,11636.0
2020-07-15 10:40:00,73.64,73.71,73.61,73.67,10252.0,64.0558,64.1167,64.0297,64.0819,10252.0
2020-07-15 10:45:00,73.67,73.71,73.61,73.66,14577.0,64.0819,64.1167,64.0297,64.0732,14577.0
2020-07-15 10:50:00,73.68,73.75,73.61,73.61,14807.0,64.0906,64.1515,64.0297,64.0297,14807.0
2020-07-15 10:55:00,73.6,73.64,73.47,73.47,14564.0,64.021,64.0558,63.9079,63.9079,14564.0
2020-07-15 11:00:00,73.5,73.54,73.37,73.42,8659.0,63.934,63.9688,63.821,63.8644,8659.0
2020-07-15 11:05:00,73.43,73.5,73.18,73.29,28118.0,63.8731,63.934,63.6557,63.7514,28118.0
2020-07-15 11:10:00,73.28,73.33,73.21,73.3,11460.0,63.7427,63.7862,63.6818,63.7601,11460.0
2020-07-15 11:15:00,73.3,73.3,73.11,73.15,11235.0,63.7601,63.7601,63.5948,63.6296,11235.0
2020-07-15 11:20:00,73.14,73.21,73.02,73.09,13297.0,63.6209,63.6818,63.5165,63.5774,13297.0
2020-07-15 11:25:00,73.09,73.4,73.08,73.37,20662.0,63.5774,63.847,63.5687,63.821,20662.0
2020-07-15 11:30:00,73.35,73.47,73.33,73.44,15215.0,63.8036,63.9079,63.7862,63.8818,15215.0
2020-07-15 11:35:00,73.45,73.52,73.16,73.17,13543.0,63.8905,63.9514,63.6383,63.647,13543.0
2020-07-15 11:40:00,73.16,73.28,73.1,73.15,13710.0,63.6383,63.7427,63.5861,63.6296,13710.0
2020-07-15 11:45:00,73.14,73.16,72.9,72.99,14859.0,63.6209,63.6383,63.4121,63.4904,14859.0
2020-07-15 11:50:00,72.99,73.07,72.99,73.04,8897.0,63.4904,63.56,63.4904,63.5339,8897.0
2020-07-15 11:55:00,73.03,73.05,72.81,72.81,11740.0,63.5252,63.5426,63.3338,63.3338,11740.0
2020-07-15 12:00:00,72.8,72.86,72.66,72.67,18490.0,63.3251,63.3773,63.2034,63.2121,18490.0
2020-07-15 12:05:00,72.69,72.86,72.69,72.82,11183.0,63.2295,63.3773,63.2295,63.3425,11183.0
2020-07-15 12:10:00,72.81,72.86,72.69,72.86,9776.0,63.3338,63.3773,63.2295,63.3773,9776.0
2020-07-15 12:15:00,72.84,72.97,72.83,72.97,7411.0,63.3599,63.473,63.3512,63.473,7411.0
2020-07-15 12:20:00,72.98,73.03,72.9,72.91,9300.0,63.4817,63.5252,63.4121,63.4208,9300.0
2020-07-15 12:25:00,72.95,73.05,72.9,72.98,7946.0,63.4556,63.5426,63.4121,63.4817,7946.0
2020-07-15 12:30:00,72.97,72.99,72.74,72.87,13054.0,63.473,63.4904,63.2729,63.386,13054.0
2020-07-15 12:35:00,72.83,72.98,72.78,72.88,21520.0,63.3512,63.4817,63.3077,63.3947,21520.0
2020-07-15 12:40:00,72.88,73.02,72.83,72.98,9622.0,63.3947,63.5165,63.3512,63.4817,9622.0
2020-07-15 12:45:00,72.97,73.15,72.93,73.1,11140.0,63.473,63.6296,63.4382,63.5861,11140.0
2020-07-15 12:50:00,73.08,73.14,73.06,73.08,10814.0,63.5687,63.6209,63.5513,63.5687,10814.0
2020-07-15 12:55:00,73.09,73.19,73.06,73.16,8898.0,63.5774,63.6644,63.5513,63.6383,8898.0
2020-07-15 13:00:00,73.16,73.26,73.15,73.24,11778.0,63.6383,63.7253,63.6296,63.7079,11778.0
2020-07-15 13:05:00,73.25,73.41,73.23,73.37,17218.0,63.7166,63.8557,63.6992,63.821,17218.0
2020-07-15 13:10:00,73.39,73.41,73.27,73.28,7892.0,63.8383,63.8557,63.734,63.7427,7892.0
2020-07-15 13:15:00,73.31,73.35,73.28,73.3,6637.0,63.7688,63.8036,63.7427,63.7601,6637.0
2020-07-15 13:20:00,73.33,73.39,73.3,73.37,12091.0,63.7862,63.8383,63.7601,63.821,12091.0
2020-07-15 13:25:00,73.38,73.42,73.31,73.41,24090.0,63.8297,63.8644,63.7688,63.8557,24090.0
2020-07-15 13:30:00,73.39,73.46,73.38,73.44,11951.0,63.8383,63.8992,63.8297,63.8818,11951.0
2020-07-15 13:35:00,73.43,73.53,73.43,73.49,7807.0,63.8731,63.9601,63.8731,63.9253,7807.0
2020-07-15 13:40:00,73.45,73.48,73.43,73.43,10917.0,63.8905,63.9166,63.8731,63.8731,10917.0
2020-07-15 13:45:00,73.42,73.45,73.35,73.36,6772.0,63.8644,63.8905,63.8036,63.8123,6772.0
2020-07-15 13:50:00,73.36,73.44,73.35,73.41,6618.0,63.8123,63.8818,63.8036,63.8557,6618.0
2020-07-15 13:55:00,73.42,73.43,73.32,73.33,8982.0,63.8644,63.8731,63.7775,63.7862,8982.0
2020-07-15 14:00:00,73.33,73.59,73.25,73.54,22577.0,63.7862,64.0123,63.7166,63.9688,22577.0
2020-07-15 14:05:00,73.53,73.67,73.51,73.57,12259.0,63.9601,64.0819,63.9427,63.9949,12259.0
2020-07-15 14:10:00,73.59,73.61,73.55,73.6,7165.0,64.0123,64.0297,63.9775,64.021,7165.0
2020-07-15 14:15:00,73.6,73.67,73.56,73.62,13913.0,64.021,64.0819,63.9862,64.0384,13913.0
2020-07-15 14:20:00,73.62,73.64,73.57,73.62,8065.0,64.0384,64.0558,63.9949,64.0384,8065.0
2020-07-15 14:25:00,73.6,73.65,73.51,73.61,8687.0,64.021,64.0645,63.9427,64.0297,8687.0
2020-07-15 14:30:00,73.64,73.74,73.62,73.69,9789.0,64.0558,64.1428,64.0384,64.0993,9789.0
2020-07-15 14:35:00,73.67,73.68,73.57,73.6,13761.0,64.0819,64.0906,63.9949,64.021,13761.0
2020-07-15 14:40:00,73.62,73.67,73.52,73.52,6816.0,64.0384,64.0819,63.9514,63.9514,6816.0
2020-07-15 14:45:00,73.52,73.56,73.49,73.52,6570.0,63.9514,63.9862,63.9253,63.9514,6570.0
2020-07-15 14:50:00,73.52,73.53,73.35,73.35,9855.0,63.9514,63.9601,63.8036,63.8036,9855.0
2020-07-15 14:55:00,73.37,73.47,73.36,73.37,9836.0,63.821,63.9079,63.8123,63.821,9836.0
2020-07-15 15:00:00,73.36,73.44,73.34,73.37,7775.0,63.8123,63.8818,63.7949,63.821,7775.0
2020-07-15 15:05:00,73.35,73.35,73.18,73.26,13872.0,63.8036,63.8036,63.6557,63.7253,13872.0
2020-07-15 15:10:00,73.23,73.23,73.12,73.16,9777.0,63.6992,63.6992,63.6035,63.6383,9777.0
2020-07-15 15:15:00,73.15,73.31,73.07,73.3,10458.0,63.6296,63.7688,63.56,63.7601,10458.0
2020-07-15 15:20:00,73.3,73.36,73.29,73.33,9013.0,63.7601,63.8123,63.7514,63.7862,9013.0
2020-07-15 15:25:00,73.33,73.56,73.28,73.51,16366.0,63.7862,63.9862,63.7427,63.9427,16366.0
2020-07-15 15:30:00,73.5,73.61,73.49,73.55,16209.0,63.934,64.0297,63.9253,63.9775,16209.0
2020-07-15 15:35:00,73.57,73.57,73.51,73.53,21302.0,63.9949,63.9949,63.9427,63.9601,21302.0
2020-07-15 15:40:00,73.52,73.57,73.43,73.56,25217.0,63.9514,63.9949,63.8731,63.9862,25217.0
2020-07-15 15:45:00,73.55,73.7,73.54,73.66,22735.0,63.9775,64.108,63.9688,64.0732,22735.0
2020-07-15 15:50:00,73.64,73.66,73.37,73.42,35497.0,64.0558,64.0732,63.821,63.8644,35497.0
2020-07-15 15:55:00,73.43,73.58,73.43,73.54,51614.0,63.8731,64.0036,63.8731,63.9688,51614.0
2020-07-16 09:30:00,73.11,73.48,72.93,73.0,22813.0,63.5948,63.9166,63.4382,63.4991,22813.0
2020-07-16 09:35:00,72.93,72.99,72.81,72.93,11440.0,63.4382,63.4904,63.3338,63.4382,11440.0
2020-07-16 09:40:00,72.96,73.01,72.6,72.72,10486.0,63.4643,63.5078,63.1512,63.2555,10486.0
2020-07-16 09:45:00,72.74,72.86,72.63,72.83,7244.0,63.2729,63.3773,63.1773,63.3512,7244.0
2020-07-16 09:50:00,72.83,73.15,72.83,73.08,9690.0,63.3512,63.6296,63.3512,63.5687,9690.0
2020-07-16 09:55:00,73.08,73.14,72.84,72.89,8444.0,63.5687,63.6209,63.3599,63.4034,8444.0
2020-07-16 10:00:00,72.92,73.05,72.76,72.82,6924.0,63.4295,63.5426,63.2903,63.3425,6924.0
2020-07-16 10:05:00,72.78,72.83,72.67,72.83,9870.0,63.3077,63.3512,63.2121,63.3512,9870.0
2020-07-16 10:10:00,72.8,72.94,72.78,72.93,7553.0,63.3251,63.4469,63.3077,63.4382,7553.0
2020-07-16 10:15:00,72.92,72.93,72.79,72.79,9289.0,63.4295,63.4382,63.3164,63.3164,9289.0
2020-07-16 10:20:00,72.78,72.92,72.78,72.84,7148.0,63.3077,63.4295,63.3077,63.3599,7148.0
2020-07-16 10:25:00,72.84,72.91,72.77,72.84,9797.0,63.3599,63.4208,63.299,63.3599,9797.0
2020-07-16 10:30:00,72.85,72.85,72.65,72.67,17421.0,63.3686,63.3686,63.1947,63.2121,17421.0
2020-07-16 10:35:00,72.68,72.76,72.67,72.72,7992.0,63.2208,63.2903,63.2121,63.2555,7992.0
2020-07-16 10:40:00,72.72,72.8,72.66,72.69,11330.0,63.2555,63.3251,63.2034,63.2295,11330.0
2020-07-16 10:45:00,72.64,72.73,72.53,72.53,12021.0,63.186,63.2642,63.0903,63.0903,12021.0
2020-07-16 10:50:00,72.53,72.65,72.48,72.64,14001.0,63.0903,63.1947,63.0468,63.186,14001.0
2020-07-16 10:55:00,72.64,72.65,72.41,72.45,18457.0,63.186,63.1947,62.9859,63.0207,18457.0
2020-07-16 11:00:00,72.44,72.47,72.31,72.35,11668.0,63.012,63.0381,62.8989,62.9337,11668.0
2020-07-16 11:05:00,72.36,72.41,72.27,72.39,19526.0,62.9424,62.9859,62.8641,62.9685,19526.0
2020-07-16 11:10:00,72.42,72.46,72.28,72.34,10026.0,62.9946,63.0294,62.8728,62.925,10026.0
2020-07-16 11:15:00,72.33,72.38,72.29,72.37,14478.0,62.9163,62.9598,62.8815,62.9511,14478.0
2020-07-16 11:20:00,72.37,72.57,72.36,72.57,15826.0,62.9511,63.1251,62.9424,63.1251,15826.0
2020-07-16 11:25:00,72.55,72.64,72.53,72.55,6461.0,63.1077,63.186,63.0903,63.1077,6461.0
2020-07-16 11:30:00,72.57,72.6,72.5,72.53,6317.0,63.1251,63.1512,63.0642,63.0903,6317.0
2020-07-16 11:35:00,72.56,72.56,72.47,72.48,6700.0,63.1164,63.1164,63.0381,63.0468,6700.0
2020-07-16 11:40:00,72.54,72.54,72.43,72.44,8012.0,63.099,63.099,63.0033,63.012,8012.0
2020-07-16 11:45:00,72.42,72.49,72.38,72.39,7833.0,62.9946,63.0555,62.9598,62.9685,7833.0
2020-07-16 11:50:00,72.43,72.51,72.41,72.5,2863.0,63.0033,63.0729,62.9859,63.0642,2863.0
2020-07-16 11:55:00,72.5,72.51,72.46,72.51,6362.0,63.0642,63.0729,63.0294,63.0729,6362.0
2020-07-16 12:00:00,72.51,72.52,72.46,72.51,5250.0,63.0729,63.0816,63.0294,63.0729,5250.0
2020-07-16 12:05:00,72.6,72.6,72.49,72.51,5689.0,63.1512,63.1512,63.0555,63.0729,5689.0
2020-07-16 12:10:00,72.5,72.53,72.3,72.3,7303.0,63.0642,63.0903,62.8902,62.8902,7303.0
2020-07-16 12:15:00,72.31,72.32,72.22,72.24,7931.0,62.8989,62.9076,62.8206,62.838,7931.0
2020-07-16 12:20:00,72.22,72.25,72.18,72.23,7304.0,62.8206,62.8467,62.7858,62.8293,7304.0
2020-07-16 12:25:00,72.21,72.24,72.16,72.18,14818.0,62.8119,62.838,62.7684,62.7858,14818.0
2020-07-16 12:30:00,72.19,72.22,72.18,72.22,6796.0,62.7945,62.8206,62.7858,62.8206,6796.0
2020-07-16 12:35:00,72.21,72.29,72.21,72.28,7500.0,62.8119,62.8815,62.8119,62.8728,7500.0
2020-07-16 12:40:00,72.29,72.39,72.28,72.31,12252.0,62.8815,62.9685,62.8728,62.8989,12252.0
2020-07-16 12:45:00,72.29,72.3,72.24,72.25,6750.0,62.8815,62.8902,62.838,62.8467,6750.0
2020-07-16 12:50:00,72.25,72.3,72.2,72.21,6926.0,62.8467,62.8902,62.8032,62.8119,6926.0
2020-07-16 12:55:00,72.2,72.29,72.16,72.2,26971.0,62.8032,62.8815,62.7684,62.8032,26971.0
2020-07-16 13:00:00,72.21,72.24,72.17,72.21,9406.0,62.8119,62.838,62.7771,62.8119,9406.0
2020-07-16 13:05:00,72.2,72.26,72.17,72.23,4818.0,62.8032,62.8554,62.7771,62.8293,4818.0
2020-07-16 13:10:00,72.24,72.31,72.23,72.3,5302.0,62.838,62.8989,62.8293,62.8902,5302.0
2020-07-16 13:15:00,72.31,72.41,72.29,72.37,19888.0,62.8989,62.9859,62.8815,62.9511,19888.0
2020-07-16 13:20:00,72.4,72.45,72.39,72.44,4134.0,62.9772,63.0207,62.9685,63.012,4134.0
2020-07-16 13:25:00,72.43,72.48,72.42,72.46,5524.0,63.0033,63.0468,62.9946,63.0294,5524.0
2020-07-16 13:30:00,72.47,72.53,72.42,72.48,10129.0,63.0381,63.0903,62.9946,63.0468,10129.0
2020-07-16 13:35:00,72.49,72.51,72.45,72.47,10092.0,63.0555,63.0729,63.0207,63.0381,10092.0
2020-07-16 13:40:00,72.48,72.6,72.47,72.6,11226.0,63.0468,63.1512,63.0381,63.1512,11226.0
2020-07-16 13:45:00,72.61,72.74,72.59,72.7,15624.0,63.1599,63.2729,63.1425,63.2382,15624.0
2020-07-16 13:50:00,72.69,72.75,72.69,72.7,5519.0,63.2295,63.2816,63.2295,63.2382,5519.0
2020-07-16 13:55:00,72.69,72.69,72.5,72.53,7004.0,63.2295,63.2295,63.0642,63.0903,7004.0
2020-07-16 14:00:00,72.53,72.68,72.52,72.6,4728.0,63.0903,63.2208,63.0816,63.1512,4728.0
2020-07-16 14:05:00,72.59,72.67,72.56,72.66,5433.0,63.1425,63.2121,63.1164,63.2034,5433.0
2020-07-16 14:10:00,72.65,72.69,72.6,72.67,6883.0,63.1947,63.2295,63.1512,63.2121,6883.0
2020-07-16 14:15:00,72.67,72.69,72.57,72.59,3628.0,63.2121,63.2295,63.1251,63.1425,3628.0
2020-07-16 14:20:00,72.6,72.68,72.58,72.66,5374.0,63.1512,63.2208,63.1338,63.2034,5374.0
2020-07-16 14:25:00,72.65,72.65,72.56,72.62,5713.0,63.1947,63.1947,63.1164,63.1686,5713.0
2020-07-16 14:30:00,72.62,72.64,72.54,72.6,5247.0,63.1686,63.186,63.099,63.1512,5247.0
2020-07-16 14:35:00,72.58,72.58,72.48,72.5,10077.0,63.1338,63.1338,63.0468,63.0642,10077.0
2020-07-16 14:40:00,72.5,72.58,72.49,72.5,8025.0,63.0642,63.1338,63.0555,63.0642,8025.0
2020-07-16 14:45:00,72.49,72.61,72.37,72.37,20022.0,63.0555,63.1599,62.9511,62.9511,20022.0
2020-07-16 14:50:00,72.4,72.46,72.34,72.34,6573.0,62.9772,63.0294,62.925,62.925,6573.0
2020-07-16 14:55:00,72.34,72.42,72.31,72.31,8939.0,62.925,62.9946,62.8989,62.8989,8939.0
2020-07-16 15:00:00,72.33,72.36,72.3,72.34,4162.0,62.9163,62.9424,62.8902,62.925,4162.0
2020-07-16 15:05:00,72.37,72.42,72.36,72.38,5643.0,62.9511,62.9946,62.9424,62.9598,5643.0
2020-07-16 15:10:00,72.38,72.43,72.33,72.4,8621.0,62.9598,63.0033,62.9163,62.9772,8621.0
2020-07-16 15:15:00,72.39,72.54,72.39,72.53,17124.0,62.9685,63.099,62.9685,63.0903,17124.0
2020-07-16 15:20:00,72.54,72.6,72.53,72.6,6619.0,63.099,63.1512,63.0903,63.1512,6619.0
2020-07-16 15:25:00,72.61,72.72,72.55,72.72,11800.0,63.1599,63.2555,63.1077,63.2555,11800.0
2020-07-16 15:30:00,72.7,72.76,72.66,72.75,13733.0,63.2382,63.2903,63.2034,63.2816,13733.0
2020-07-16 15:35:00,72.74,72.85,72.74,72.85,13451.0,63.2729,63.3686,63.2729,63.3686,13451.0
2020-07-16 15:40:00,72.83,72.9,72.75,72.76,27821.0,63.3512,63.4121,63.2816,63.2903,27821.0
2020-07-16 15:45:00,72.75,72.89,72.75,72.88,19558.0,63.2816,63.4034,63.2816,63.3947,19558.0
2020-07-16 15:50:00,72.88,72.88,72.55,72.67,50266.0,63.3947,63.3947,63.1077,63.2121,50266.0
2020-07-16 15:55:00,72.67,72.77,72.65,72.75,52307.0,63.2121,63.299,63.1947,63.2816,52307.0
2020-07-17 09:30:00,73.22,73.23,72.83,73.14,88946.0,63.6905,63.6992,63.3512,63.6209,88946.0
2020-07-17 09:35:00,73.13,73.49,73.08,73.44,21103.0,63.6122,63.9253,63.5687,63.8818,21103.0
2020-07-17 09:40:00,73.41,73.41,73.14,73.2,5997.0,63.8557,63.8557,63.6209,63.6731,5997.0
2020-07-17 09:45:00,73.2,73.22,73.05,73.06,13188.0,63.6731,63.6905,63.5426,63.5513,13188.0
2020-07-17 09:50:00,73.13,73.13,72.87,72.87,7278.0,63.6122,63.6122,63.386,63.386,7278.0
2020-07-17 09:55:00,72.84,72.95,72.76,72.81,9584.0,63.3599,63.4556,63.2903,63.3338,9584.0
2020-07-17 10:00:00,72.79,72.93,72.63,72.7,30138.0,63.3164,63.4382,63.1773,63.2382,30138.0
2020-07-17 10:05:00,72.74,73.0,72.74,72.94,10287.0,63.2729,63.4991,63.2729,63.4469,10287.0
2020-07-17 10:10:00,72.96,73.06,72.89,73.02,14996.0,63.4643,63.5513,63.4034,63.5165,14996.0
2020-07-17 10:15:00,73.02,73.16,73.02,73.04,10658.0,63.5165,63.6383,63.5165,63.5339,10658.0
2020-07-17 10:20:00,73.03,73.04,72.81,72.83,6142.0,63.5252,63.5339,63.3338,63.3512,6142.0
2020-07-17 10:25:00,72.82,72.83,72.48,72.53,18699.0,63.3425,63.3512,63.0468,63.0903,18699.0
2020-07-17 10:30:00,72.57,72.59,72.47,72.59,9570.0,63.1251,63.1425,63.0381,63.1425,9570.0
2020-07-17 10:35:00,72.59,72.78,72.59,72.68,5899.0,63.1425,63.3077,63.1425,63.2208,5899.0
2020-07-17 10:40:00,72.7,72.74,72.65,72.71,3052.0,63.2382,63.2729,63.1947,63.2469,3052.0
2020-07-17 10:45:00,72.65,72.78,72.64,72.76,5752.0,63.1947,63.3077,63.186,63.2903,5752.0
2020-07-17 10:50:00,72.76,72.88,72.74,72.87,4597.0,63.2903,63.3947,63.2729,63.386,4597.0
2020-07-17 10:55:00,72.91,72.94,72.83,72.86,8761.0,63.4208,63.4469,63.3512,63.3773,8761.0
2020-07-17 11:00:00,72.85,73.01,72.83,72.95,9069.0,63.3686,63.5078,63.3512,63.4556,9069.0
2020-07-17 11:05:00,72.96,72.99,72.85,72.94,12209.0,63.4643,63.4904,63.3686,63.4469,12209.0
2020-07-17 11:10:00,72.92,72.96,72.88,72.96,5688.0,63.4295,63.4643,63.3947,63.4643,5688.0
2020-07-17 11:15:00,72.97,73.07,72.89,72.92,9119.0,63.473,63.56,63.4034,63.4295,9119.0
2020-07-17 11:20:00,72.93,72.95,72.81,72.88,10128.0,63.4382,63.4556,63.3338,63.3947,10128.0
2020-07-17 11:25:00,72.9,72.92,72.81,72.85,8048.0,63.4121,63.4295,63.3338,63.3686,8048.0
2020-07-17 11:30:00,72.88,72.95,72.83,72.94,9863.0,63.3947,63.4556,63.3512,63.4469,9863.0
2020-07-17 11:35:00,72.93,72.97,72.91,72.94,6171.0,63.4382,63.473,63.4208,63.4469,6171.0
2020-07-17 11:40:00,72.97,72.98,72.86,72.86,4846.0,63.473,63.4817,63.3773,63.3773,4846.0
2020-07-17 11:45:00,72.92,72.97,72.88,72.91,6665.0,63.4295,63.473,63.3947,63.4208,6665.0
2020-07-17 11:50:00,72.9,73.08,72.9,73.08,3784.0,63.4121,63.5687,63.4121,63.5687,3784.0
2020-07-17 11:55:00,73.1,73.15,73.1,73.14,9724.0,63.5861,63.6296,63.5861,63.6209,9724.0
2020-07-17 12:00:00,73.14,73.22,73.06,73.21,12516.0,63.6209,63.6905,63.5513,63.6818,12516.0
2020-07-17 12:05:00,73.21,73.26,73.16,73.19,8811.0,63.6818,63.7253,63.6383,63.6644,8811.0
2020-07-17 12:10:00,73.21,73.21,73.16,73.2,3829.0,63.6818,63.6818,63.6383,63.6731,3829.0
2020-07-17 12:15:00,73.2,73.23,73.12,73.13,5043.0,63.6731,63.6992,63.6035,63.6122,5043.0
2020-07-17 12:20:00,73.12,73.23,73.11,73.21,7393.0,63.6035,63.6992,63.5948,63.6818,7393.0
2020-07-17 12:25:00,73.2,73.2,73.13,73.13,3497.0,63.6731,63.6731,63.6122,63.6122,3497.0
2020-07-17 12:30:00,73.13,73.21,73.1,73.17,7938.0,63.6122,63.6818,63.5861,63.647,7938.0
2020-07-17 12:35:00,73.16,73.21,73.13,73.18,8353.0,63.6383,63.6818,63.6122,63.6557,8353.0
2020-07-17 12:40:00,73.16,73.17,73.08,73.09,4952.0,63.6383,63.647,63.5687,63.5774,4952.0
2020-07-17 12:45:00,73.12,73.15,73.1,73.11,3700.0,63.6035,63.6296,63.5861,63.5948,3700.0
2020-07-17 12:50:00,73.09,73.13,73.09,73.09,4778.0,63.5774,63.6122,63.5774,63.5774,4778.0
2020-07-17 12:55:00,73.11,73.11,73.06,73.09,2902.0,63.5948,63.5948,63.5513,63.5774,2902.0
2020-07-17 13:00:00,73.09,73.11,73.01,73.01,7768.0,63.5774,63.5948,63.5078,63.5078,7768.0
2020-07-17 13:05:00,73.03,73.11,73.02,73.11,10632.0,63.5252,63.5948,63.5165,63.5948,10632.0
2020-07-17 13:10:00,73.12,73.18,73.12,73.14,3759.0,63.6035,63.6557,63.6035,63.6209,3759.0
2020-07-17 13:15:00,73.12,73.12,72.94,72.95,15768.0,63.6035,63.6035,63.4469,63.4556,15768.0
2020-07-17 13:20:00,72.95,73.04,72.91,73.02,7447.0,63.4556,63.5339,63.4208,63.5165,7447.0
2020-07-17 13:25:00,73.02,73.03,72.95,73.01,6179.0,63.5165,63.5252,63.4556,63.5078,6179.0
2020-07-17 13:30:00,72.99,73.02,72.9,72.91,8486.0,63.4904,63.5165,63.4121,63.4208,8486.0
2020-07-17 13:35:00,72.95,72.95,72.9,72.92,4228.0,63.4556,63.4556,63.4121,63.4295,4228.0
2020-07-17 13:40:00,72.92,72.98,72.89,72.93,7573.0,63.4295,63.4817,63.4034,63.4382,7573.0
2020-07-17 13:45:00,72.93,72.99,72.92,72.99,5614.0,63.4382,63.4904,63.4295,63.4904,5614.0
2020-07-17 13:50:00,72.98,72.98,72.92,72.92,7385.0,63.4817,63.4817,63.4295,63.4295,7385.0
2020-07-17 13:55:00,72.92,72.94,72.88,72.9,6183.0,63.4295,63.4469,63.3947,63.4121,6183.0
2020-07-17 14:00:00,72.91,73.03,72.9,73.02,8514.0,63.4208,63.5252,63.4121,63.5165,8514.0
2020-07-17 14:05:00,73.01,73.1,72.99,73.09,8090.0,63.5078,63.5861,63.4904,63.5774,8090.0
2020-07-17 14:10:00,73.09,73.13,73.05,73.11,9273.0,63.5774,63.6122,63.5426,63.5948,9273.0
2020-07-17 14:15:00,73.11,73.17,73.1,73.13,9618.0,63.5948,63.647,63.5861,63.6122,9618.0
2020-07-17 14:20:00,73.14,73.18,73.12,73.13,6623.0,63.6209,63.6557,63.6035,63.6122,6623.0
2020-07-17 14:25:00,73.12,73.17,73.1,73.15,7062.0,63.6035,63.647,63.5861,63.6296,7062.0
2020-07-17 14:30:00,73.16,73.16,73.06,73.09,7850.0,63.6383,63.6383,63.5513,63.5774,7850.0
2020-07-17 14:35:00,73.09,73.16,73.06,73.16,9338.0,63.5774,63.6383,63.5513,63.6383,9338.0
2020-07-17 14:40:00,73.18,73.19,73.16,73.18,5213.0,63.6557,63.6644,63.6383,63.6557,5213.0
2020-07-17 14:45:00,73.18,73.22,73.17,73.2,8909.0,63.6557,63.6905,63.647,63.6731,8909.0
2020-07-17 14:50:00,73.21,73.27,73.19,73.24,10152.0,63.6818,63.734,63.6644,63.7079,10152.0
2020-07-17 14:55:00,73.23,73.27,73.23,73.23,6088.0,63.6992,63.734,63.6992,63.6992,6088.0
2020-07-17 15:00:00,73.22,73.23,73.12,73.17,8596.0,63.6905,63.6992,63.6035,63.647,8596.0
2020-07-17 15:05:00,73.16,73.31,73.13,73.29,7395.0,63.6383,63.7688,63.6122,63.7514,7395.0
2020-07-17 15:10:00,73.27,73.27,73.17,73.17,6088.0,63.734,63.734,63.647,63.647,6088.0
2020-07-17 15:15:00,73.16,73.25,73.14,73.24,8285.0,63.6383,63.7166,63.6209,63.7079,8285.0
2020-07-17 15:20:00,73.25,73.36,73.23,73.33,8077.0,63.7166,63.8123,63.6992,63.7862,8077.0
2020-07-17 15:25:00,73.36,73.4,73.32,73.38,11923.0,63.8123,63.847,63.7775,63.8297,11923.0
2020-07-17 15:30:00,73.38,73.44,73.38,73.41,10972.0,63.8297,63.8818,63.8297,63.8557,10972.0
2020-07-17 15:35:00,73.41,73.5,73.4,73.48,18611.0,63.8557,63.934,63.847,63.9166,18611.0
2020-07-17 15:40:00,73.48,73.58,73.47,73.55,52208.0,63.9166,64.0036,63.9079,63.9775,52208.0
2020-07-17 15:45:00,73.54,73.63,73.5,73.63,31430.0,63.9688,64.0471,63.934,64.0471,31430.0
2020-07-17 15:50:00,73.62,73.67,73.41,73.47,54613.0,64.0384,64.0819,63.8557,63.9079,54613.0
2020-07-17 15:55:00,73.47,73.52,73.43,73.5,62255.0,63.9079,63.9514,63.8731,63.934,62255.0
2020-07-20 09:30:00,73.13,73.45,73.02,73.3,28602.0,63.6122,63.8905,63.5165,63.7601,28602.0
2020-07-20 09:35:00,73.33,73.33,72.82,73.12,6507.0,63.7862,63.7862,63.3425,63.6035,6507.0
2020-07-20 09:40:00,73.06,73.06,72.68,72.76,7725.0,63.5513,63.5513,63.2208,63.2903,7725.0
2020-07-20 09:45:00,72.7,72.9,72.57,72.63,24686.0,63.2382,63.4121,63.1251,63.1773,24686.0
2020-07-20 09:50:00,72.58,72.79,72.51,72.73,22040.0,63.1338,63.3164,63.0729,63.2642,22040.0
2020-07-20 09:55:00,72.75,72.75,72.61,72.66,10343.0,63.2816,63.2816,63.1599,63.2034,10343.0
2020-07-20 10:00:00,72.74,72.81,72.66,72.81,7795.0,63.2729,63.3338,63.2034,63.3338,7795.0
2020-07-20 10:05:00,72.84,72.96,72.83,72.88,7329.0,63.3599,63.4643,63.3512,63.3947,7329.0
2020-07-20 10:10:00,72.88,73.0,72.88,72.97,8963.0,63.3947,63.4991,63.3947,63.473,8963.0
2020-07-20 10:15:00,73.0,73.02,72.93,72.94,3811.0,63.4991,63.5165,63.4382,63.4469,3811.0
2020-07-20 10:20:00,72.95,73.05,72.9,73.05,7009.0,63.4556,63.5426,63.4121,63.5426,7009.0
2020-07-20 10:25:00,73.07,73.15,73.03,73.11,7660.0,63.56,63.6296,63.5252,63.5948,7660.0
2020-07-20 10:30:00,73.15,73.19,73.06,73.13,5433.0,63.6296,63.6644,63.5513,63.6122,5433.0
2020-07-20 10:35:00,73.16,73.21,73.12,73.12,5788.0,63.6383,63.6818,63.6035,63.6035,5788.0
2020-07-20 10:40:00,73.09,73.15,72.96,73.01,8678.0,63.5774,63.6296,63.4643,63.5078,8678.0
2020-07-20 10:45:00,72.98,72.99,72.91,72.91,7281.0,63.4817,63.4904,63.4208,63.4208,7281.0
2020-07-20 10:50:00,72.91,72.91,72.84,72.86,4345.0,63.4208,63.4208,63.3599,63.3773,4345.0
2020-07-20 10:55:00,72.87,72.88,72.75,72.79,10113.0,63.386,63.3947,63.2816,63.3164,10113.0
2020-07-20 11:00:00,72.8,72.81,72.73,72.75,8660.0,63.3251,63.3338,63.2642,63.2816,8660.0
2020-07-20 11:05:00,72.75,72.75,72.58,72.62,8728.0,63.2816,63.2816,63.1338,63.1686,8728.0
2020-07-20 11:10:00,72.63,72.68,72.61,72.68,9334.0,63.1773,63.2208,63.1599,63.2208,9334.0
2020-07-20 11:15:00,72.67,72.86,72.64,72.86,12799.0,63.2121,63.3773,63.186,63.3773,12799.0
2020-07-20 11:20:00,72.86,72.95,72.72,72.74,19947.0,63.3773,63.4556,63.2555,63.2729,19947.0
2020-07-20 11:25:00,72.74,72.87,72.74,72.85,8683.0,63.2729,63.386,63.2729,63.3686,8683.0
2020-07-20 11:30:00,72.84,72.89,72.81,72.84,8999.0,63.3599,63.4034,63.3338,63.3599,8999.0
2020-07-20 11:35:00,72.84,72.92,72.78,72.87,7271.0,63.3599,63.4295,63.3077,63.386,7271.0
2020-07-20 11:40:00,72.92,72.92,72.87,72.88,8963.0,63.4295,63.4295,63.386,63.3947,8963.0
2020-07-20 11:45:00,72.87,72.93,72.87,72.91,8496.0,63.386,63.4382,63.386,63.4208,8496.0
2020-07-20 11:50:00,72.93,72.93,72.84,72.85,8197.0,63.4382,63.4382,63.3599,63.3686,8197.0
2020-07-20 11:55:00,72.86,72.88,72.81,72.83,7947.0,63.3773,63.3947,63.3338,63.3512,7947.0
2020-07-20 12:00:00,72.83,72.86,72.71,72.71,5946.0,63.3512,63.3773,63.2469,63.2469,5946.0
2020-07-20 12:05:00,72.72,72.73,72.67,72.67,6311.0,63.2555,63.2642,63.2121,63.2121,6311.0
2020-07-20 12:10:00,72.68,72.83,72.68,72.83,6341.0,63.2208,63.3512,63.2208,63.3512,6341.0
2020-07-20 12:15:00,72.81,72.82,72.77,72.82,11145.0,63.3338,63.3425,63.299,63.3425,11145.0
2020-07-20 12:20:00,72.81,72.85,72.79,72.83,8237.0,63.3338,63.3686,63.3164,63.3512,8237.0
2020-07-20 12:25:00,72.83,72.84,72.72,72.72,6077.0,63.3512,63.3599,63.2555,63.2555,6077.0
2020-07-20 12:30:00,72.72,72.77,72.7,72.77,8832.0,63.2555,63.299,63.2382,63.299,8832.0
2020-07-20 12:35:00,72.77,72.77,72.71,72.73,5172.0,63.299,63.299,63.2469,63.2642,5172.0
2020-07-20 12:40:00,72.73,72.77,72.7,72.74,5331.0,63.2642,63.299,63.2382,63.2729,5331.0
2020-07-20 12:45:00,72.75,72.78,72.74,72.76,3771.0,63.2816,63.3077,63.2729,63.2903,3771.0
2020-07-20 12:50:00,72.74,72.76,72.72,72.76,4161.0,63.2729,63.2903,63.2555,63.2903,4161.0
2020-07-20 12:55:00,72.76,72.79,72.73,72.78,5404.0,63.2903,63.3164,63.2642,63.3077,5404.0
2020-07-20 13:00:00,72.77,72.78,72.72,72.77,5072.0,63.299,63.3077,63.2555,63.299,5072.0
2020-07-20 13:05:00,72.75,72.84,72.73,72.8,3079.0,63.2816,63.3599,63.2642,63.3251,3079.0
2020-07-20 13:10:00,72.79,72.81,72.75,72.77,6327.0,63.3164,63.3338,63.2816,63.299,6327.0
2020-07-20 13:15:00,72.79,72.86,72.79,72.85,4345.0,63.3164,63.3773,63.3164,63.3686,4345.0
2020-07-20 13:20:00,72.86,72.9,72.86,72.89,4833.0,63.3773,63.4121,63.3773,63.4034,4833.0
2020-07-20 13:25:00,72.88,72.96,72.86,72.96,7269.0,63.3947,63.4643,63.3773,63.4643,7269.0
2020-07-20 13:30:00,72.97,73.0,72.95,73.0,4732.0,63.473,63.4991,63.4556,63.4991,4732.0
2020-07-20 13:35:00,73.0,73.07,73.0,73.07,6943.0,63.4991,63.56,63.4991,63.56,6943.0
2020-07-20 13:40:00,73.09,73.2,73.09,73.19,6234.0,63.5774,63.6731,63.5774,63.6644,6234.0
2020-07-20 13:45:00,73.18,73.18,73.12,73.13,3722.0,63.6557,63.6557,63.6035,63.6122,3722.0
2020-07-20 13:50:00,73.12,73.24,73.11,73.22,7428.0,63.6035,63.7079,63.5948,63.6905,7428.0
2020-07-20 13:55:00,73.21,73.28,73.18,73.26,7083.0,63.6818,63.7427,63.6557,63.7253,7083.0
2020-07-20 14:00:00,73.25,73.3,73.2,73.3,7028.0,63.7166,63.7601,63.6731,63.7601,7028.0
2020-07-20 14:05:00,73.28,73.29,73.19,73.19,7724.0,63.7427,63.7514,63.6644,63.6644,7724.0
2020-07-20 14:10:00,73.19,73.21,73.12,73.14,8157.0,63.6644,63.6818,63.6035,63.6209,8157.0
2020-07-20 14:15:00,73.15,73.19,73.11,73.14,7151.0,63.6296,63.6644,63.5948,63.6209,7151.0
2020-07-20 14:20:00,73.12,73.16,73.09,73.09,5887.0,63.6035,63.6383,63.5774,63.5774,5887.0
2020-07-20 14:25:00,73.09,73.17,73.09,73.17,6386.0,63.5774,63.647,63.5774,63.647,6386.0
2020-07-20 14:30:00,73.17,73.22,73.16,73.2,6223.0,63.647,63.6905,63.6383,63.6731,6223.0
2020-07-20 14:35:00,73.2,73.2,73.12,73.17,7549.0,63.6731,63.6731,63.6035,63.647,7549.0
2020-07-20 14:40:00,73.17,73.29,73.16,73.29,19790.0,63.647,63.7514,63.6383,63.7514,19790.0
2020-07-20 14:45:00,73.3,73.3,73.24,73.25,11321.0,63.7601,63.7601,63.7079,63.7166,11321.0
2020-07-20 14:50:00,73.24,73.25,73.16,73.2,7593.0,63.7079,63.7166,63.6383,63.6731,7593.0
2020-07-20 14:55:00,73.19,73.24,73.16,73.19,5478.0,63.6644,63.7079,63.6383,63.6644,5478.0
2020-07-20 15:00:00,73.18,73.27,73.18,73.25,8778.0,63.6557,63.734,63.6557,63.7166,8778.0
2020-07-20 15:05:00,73.28,73.29,73.25,73.25,6437.0,63.7427,63.7514,63.7166,63.7166,6437.0
2020-07-20 15:10:00,73.25,73.33,73.22,73.33,9958.0,63.7166,63.7862,63.6905,63.7862,9958.0
2020-07-20 15:15:00,73.33,73.5,73.33,73.45,14492.0,63.7862,63.934,63.7862,63.8905,14492.0
2020-07-20 15:20:00,73.45,73.48,73.44,73.48,12397.0,63.8905,63.9166,63.8818,63.9166,12397.0
2020-07-20 15:25:00,73.47,73.54,73.45,73.48,10573.0,63.9079,63.9688,63.8905,63.9166,10573.0
2020-07-20 15:30:00,73.48,73.49,73.41,73.46,17016.0,63.9166,63.9253,63.8557,63.8992,17016.0
2020-07-20 15:35:00,73.46,73.51,73.45,73.45,18804.0,63.8992,63.9427,63.8905,63.8905,18804.0
2020-07-20 15:40:00,73.45,73.63,73.45,73.61,23286.0,63.8905,64.0471,63.8905,64.0297,23286.0
2020-07-20 15:45:00,73.6,73.69,73.6,73.64,23708.0,64.021,64.0993,64.021,64.0558,23708.0
2020-07-20 15:50:00,73.64,73.73,73.49,73.53,61436.0,64.0558,64.1341,63.9253,63.9601,61436.0
2020-07-20 15:55:00,73.52,73.52,73.35,73.36,56611.0,63.9514,63.9514,63.8036,63.8123,56611.0
2020-07-21 09:30:00,73.44,73.68,73.21,73.53,60600.0,63.8818,64.0906,63.6818,63.9601,60600.0
2020-07-21 09:35:00,73.58,73.89,73.46,73.84,10687.0,64.0036,64.2733,63.8992,64.2298,10687.0
2020-07-21 09:40:00,73.9,73.97,73.79,73.93,12918.0,64.282,64.3429,64.1863,64.3081,12918.0
2020-07-21 09:45:00,73.98,74.06,73.84,73.95,16080.0,64.3516,64.4211,64.2298,64.3255,16080.0
2020-07-21 09:50:00,73.92,74.24,73.91,74.07,12740.0,64.2994,64.5777,64.2907,64.4298,12740.0
2020-07-21 09:55:00,74.08,74.09,73.89,74.0,17590.0,64.4385,64.4472,64.2733,64.369,17590.0
2020-07-21 10:00:00,74.0,74.08,73.9,74.08,20359.0,64.369,64.4385,64.282,64.4385,20359.0
2020-07-21 10:05:00,74.08,74.13,73.91,73.92,15681.0,64.4385,64.482,64.2907,64.2994,15681.0
2020-07-21 10:10:00,73.89,73.98,73.83,73.83,7537.0,64.2733,64.3516,64.2211,64.2211,7537.0
2020-07-21 10:15:00,73.87,73.87,73.68,73.77,8401.0,64.2559,64.2559,64.0906,64.1689,8401.0
2020-07-21 10:20:00,73.74,73.86,73.73,73.8,8032.0,64.1428,64.2472,64.1341,64.195,8032.0
2020-07-21 10:25:00,73.82,73.89,73.65,73.71,9769.0,64.2124,64.2733,64.0645,64.1167,9769.0
2020-07-21 10:30:00,73.7,73.85,73.7,73.82,7187.0,64.108,64.2385,64.108,64.2124,7187.0
2020-07-21 10:35:00,73.81,73.94,73.74,73.9,10824.0,64.2037,64.3168,64.1428,64.282,10824.0
2020-07-21 10:40:00,73.89,73.99,73.81,73.83,10103.0,64.2733,64.3603,64.2037,64.2211,10103.0
2020-07-21 10:45:00,73.8,73.93,73.78,73.91,9335.0,64.195,64.3081,64.1776,64.2907,9335.0
2020-07-21 10:50:00,73.92,73.95,73.85,73.91,8115.0,64.2994,64.3255,64.2385,64.2907,8115.0
2020-07-21 10:55:00,73.91,73.94,73.87,73.9,6595.0,64.2907,64.3168,64.2559,64.282,6595.0
2020-07-21 11:00:00,73.91,73.98,73.83,73.89,11762.0,64.2907,64.3516,64.2211,64.2733,11762.0
2020-07-21 11:05:00,73.91,73.94,73.8,73.81,11453.0,64.2907,64.3168,64.195,64.2037,11453.0
2020-07-21 11:10:00,73.81,73.84,73.69,73.83,7815.0,64.2037,64.2298,64.0993,64.2211,7815.0
2020-07-21 11:15:00,73.82,73.97,73.8,73.93,8125.0,64.2124,64.3429,64.195,64.3081,8125.0
2020-07-21 11:20:00,73.93,74.05,73.93,74.04,10012.0,64.3081,64.4125,64.3081,64.4038,10012.0
2020-07-21 11:25:00,74.05,74.06,73.92,73.97,11325.0,64.4125,64.4211,64.2994,64.3429,11325.0
2020-07-21 11:30:00,73.98,74.05,73.91,74.02,10563.0,64.3516,64.4125,64.2907,64.3864,10563.0
2020-07-21 11:35:00,74.01,74.09,74.01,74.03,6116.0,64.3777,64.4472,64.3777,64.3951,6116.0
2020-07-21 11:40:00,74.03,74.18,74.03,74.14,10208.0,64.3951,64.5255,64.3951,64.4907,10208.0
2020-07-21 11:45:00,74.16,74.17,74.0,74.0,10206.0,64.5081,64.5168,64.369,64.369,10206.0
2020-07-21 11:50:00,74.0,74.01,73.94,73.98,9744.0,64.369,64.3777,64.3168,64.3516,9744.0
2020-07-21 11:55:00,73.98,74.04,73.93,74.03,8534.0,64.3516,64.4038,64.3081,64.3951,8534.0
2020-07-21 12:00:00,74.03,74.03,73.91,73.94,11438.0,64.3951,64.3951,64.2907,64.3168,11438.0
2020-07-21 12:05:00,73.94,73.95,73.77,73.77,5481.0,64.3168,64.3255,64.1689,64.1689,5481.0
2020-07-21 12:10:00,73.77,73.77,73.71,73.76,10479.0,64.1689,64.1689,64.1167,64.1602,10479.0
2020-07-21 12:15:00,73.73,73.78,73.68,73.69,4381.0,64.1341,64.1776,64.0906,64.0993,4381.0
2020-07-21 12:20:00,73.68,73.76,73.67,73.69,8861.0,64.0906,64.1602,64.0819,64.0993,8861.0
2020-07-21 12:25:00,73.69,73.8,73.67,73.8,4688.0,64.0993,64.195,64.0819,64.195,4688.0
2020-07-21 12:30:00,73.8,73.85,73.8,73.85,6102.0,64.195,64.2385,64.195,64.2385,6102.0
2020-07-21 12:35:00,73.86,73.87,73.74,73.76,9674.0,64.2472,64.2559,64.1428,64.1602,9674.0
2020-07-21 12:40:00,73.75,73.77,73.72,73.73,4895.0,64.1515,64.1689,64.1254,64.1341,4895.0
2020-07-21 12:45:00,73.73,73.8,73.72,73.77,40521.0,64.1341,64.195,64.1254,64.1689,40521.0
2020-07-21 12:50:00,73.78,73.78,73.71,73.76,2960.0,64.1776,64.1776,64.1167,64.1602,2960.0
2020-07-21 12:55:00,73.76,73.84,73.73,73.83,5576.0,64.1602,64.2298,64.1341,64.2211,5576.0
2020-07-21 13:00:00,73.83,73.83,73.74,73.76,7186.0,64.2211,64.2211,64.1428,64.1602,7186.0
2020-07-21 13:05:00,73.75,73.77,73.73,73.77,4672.0,64.1515,64.1689,64.1341,64.1689,4672.0
2020-07-21 13:10:00,73.77,73.77,73.63,73.63,5508.0,64.1689,64.1689,64.0471,64.0471,5508.0
2020-07-21 13:15:00,73.63,73.75,73.56,73.75,5781.0,64.0471,64.1515,63.9862,64.1515,5781.0
2020-07-21 13:20:00,73.71,73.71,73.59,73.62,6396.0,64.1167,64.1167,64.0123,64.0384,6396.0
2020-07-21 13:25:00,73.64,73.77,73.62,73.77,5637.0,64.0558,64.1689,64.0384,64.1689,5637.0
2020-07-21 13:30:00,73.76,73.82,73.71,73.71,4856.0,64.1602,64.2124,64.1167,64.1167,4856.0
2020-07-21 13:35:00,73.71,73.71,73.65,73.67,3407.0,64.1167,64.1167,64.0645,64.0819,3407.0
2020-07-21 13:40:00,73.67,73.71,73.64,73.66,7456.0,64.0819,64.1167,64.0558,64.0732,7456.0
2020-07-21 13:45:00,73.67,73.69,73.65,73.67,6852.0,64.0819,64.0993,64.0645,64.0819,6852.0
2020-07-21 13:50:00,73.65,73.74,73.61,73.71,6528.0,64.0645,64.1428,64.0297,64.1167,6528.0
2020-07-21 13:55:00,73.67,73.69,73.64,73.65,4100.0,64.0819,64.0993,64.0558,64.0645,4100.0
2020-07-21 14:00:00,73.64,73.66,73.61,73.61,4137.0,64.0558,64.0732,64.0297,64.0297,4137.0
2020-07-21 14:05:00,73.61,73.67,73.57,73.61,5594.0,64.0297,64.0819,63.9949,64.0297,5594.0
2020-07-21 14:10:00,73.61,73.61,73.55,73.55,6639.0,64.0297,64.0297,63.9775,63.9775,6639.0
2020-07-21 14:15:00,73.55,73.66,73.53,73.61,6801.0,63.9775,64.0732,63.9601,64.0297,6801.0
2020-07-21 14:20:00,73.6,73.64,73.56,73.62,7397.0,64.021,64.0558,63.9862,64.0384,7397.0
2020-07-21 14:25:00,73.62,73.63,73.59,73.62,4953.0,64.0384,64.0471,64.0123,64.0384,4953.0
2020-07-21 14:30:00,73.61,73.61,73.55,73.58,12825.0,64.0297,64.0297,63.9775,64.0036,12825.0
2020-07-21 14:35:00,73.57,73.59,73.55,73.57,9718.0,63.9949,64.0123,63.9775,63.9949,9718.0
2020-07-21 14:40:00,73.57,73.59,73.5,73.52,7768.0,63.9949,64.0123,63.934,63.9514,7768.0
2020-07-21 14:45:00,73.51,73.52,73.46,73.5,6229.0,63.9427,63.9514,63.8992,63.934,6229.0
2020-07-21 14:50:00,73.5,73.5,73.43,73.49,6632.0,63.934,63.934,63.8731,63.9253,6632.0
2020-07-21 14:55:00,73.5,73.52,73.46,73.49,6037.0,63.934,63.9514,63.8992,63.9253,6037.0
2020-07-21 15:00:00,73.5,73.57,73.47,73.52,6548.0,63.934,63.9949,63.9079,63.9514,6548.0
2020-07-21 15:05:00,73.52,73.52,73.36,73.37,6637.0,63.9514,63.9514,63.8123,63.821,6637.0
2020-07-21 15:10:00,73.38,73.4,73.21,73.25,13369.0,63.8297,63.847,63.6818,63.7166,13369.0
2020-07-21 15:15:00,73.22,73.23,73.12,73.15,11870.0,63.6905,63.6992,63.6035,63.6296,11870.0
2020-07-21 15:20:00,73.13,73.27,73.1,73.22,9699.0,63.6122,63.734,63.5861,63.6905,9699.0
2020-07-21 15:25:00,73.22,73.33,73.21,73.24,11516.0,63.6905,63.7862,63.6818,63.7079,11516.0
2020-07-21 15:30:00,73.26,73.33,73.19,73.2,11707.0,63.7253,63.7862,63.6644,63.6731,11707.0
2020-07-21 15:35:00,73.21,73.21,73.08,73.12,13911.0,63.6818,63.6818,63.5687,63.6035,13911.0
2020-07-21 15:40:00,73.08,73.3,73.08,73.3,22459.0,63.5687,63.7601,63.5687,63.7601,22459.0
2020-07-21 15:45:00,73.3,73.42,73.28,73.31,16975.0,63.7601,63.8644,63.7427,63.7688,16975.0
2020-07-21 15:50:00,73.28,73.28,72.95,73.13,41555.0,63.7427,63.7427,63.4556,63.6122,41555.0
2020-07-21 15:55:00,73.15,73.35,73.13,73.33,48885.0,63.6296,63.8036,63.6122,63.7862,48885.0
2020-07-22 09:30:00,73.38,73.43,73.24,73.39,22369.0,63.8297,63.8731,63.7079,63.8383,22369.0
2020-07-22 09:35:00,73.42,73.73,73.38,73.69,7781.0,63.8644,64.1341,63.8297,64.0993,7781.0
2020-07-22 09:40:00,73.73,73.81,73.67,73.77,3053.0,64.1341,64.2037,64.0819,64.1689,3053.0
2020-07-22 09:45:00,73.78,73.8,73.58,73.61,24693.0,64.1776,64.195,64.0036,64.0297,24693.0
2020-07-22 09:50:00,73.59,73.81,73.56,73.77,9975.0,64.0123,64.2037,63.9862,64.1689,9975.0
2020-07-22 09:55:00,73.76,73.82,73.74,73.77,5148.0,64.1602,64.2124,64.1428,64.1689,5148.0
2020-07-22 10:00:00,73.79,73.86,73.72,73.82,8738.0,64.1863,64.2472,64.1254,64.2124,8738.0
2020-07-22 10:05:00,73.81,73.85,73.7,73.85,5909.0,64.2037,64.2385,64.108,64.2385,5909.0
2020-07-22 10:10:00,73.85,73.88,73.78,73.82,6976.0,64.2385,64.2646,64.1776,64.2124,6976.0
2020-07-22 10:15:00,73.85,73.9,73.8,73.81,10722.0,64.2385,64.282,64.195,64.2037,10722.0
2020-07-22 10:20:00,73.81,73.85,73.74,73.74,5534.0,64.2037,64.2385,64.1428,64.1428,5534.0
2020-07-22 10:25:00,73.69,73.77,73.68,73.77,6532.0,64.0993,64.1689,64.0906,64.1689,6532.0
2020-07-22 10:30:00,73.77,73.82,73.72,73.78,8632.0,64.1689,64.2124,64.1254,64.1776,8632.0
2020-07-22 10:35:00,73.8,73.81,73.73,73.77,10588.0,64.195,64.2037,64.1341,64.1689,10588.0
2020-07-22 10:40:00,73.76,73.82,73.72,73.78,9999.0,64.1602,64.2124,64.1254,64.1776,9999.0
2020-07-22 10:45:00,73.8,73.81,73.65,73.66,10830.0,64.195,64.2037,64.0645,64.0732,10830.0
2020-07-22 10:50:00,73.68,73.68,73.61,73.61,6136.0,64.0906,64.0906,64.0297,64.0297,6136.0
2020-07-22 10:55:00,73.61,73.65,73.57,73.64,7696.0,64.0297,64.0645,63.9949,64.0558,7696.0
2020-07-22 11:00:00,73.63,73.74,73.63,73.69,4643.0,64.0471,64.1428,64.0471,64.0993,4643.0
2020-07-22 11:05:00,73.71,73.73,73.58,73.62,4682.0,64.1167,64.1341,64.0036,64.0384,4682.0
2020-07-22 11:10:00,73.59,73.61,73.56,73.56,4669.0,64.0123,64.0297,63.9862,63.9862,4669.0
2020-07-22 11:15:00,73.56,73.68,73.53,73.6,9144.0,63.9862,64.0906,63.9601,64.021,9144.0
2020-07-22 11:20:00,73.6,73.62,73.54,73.61,5791.0,64.021,64.0384,63.9688,64.0297,5791.0
2020-07-22 11:25:00,73.61,73.7,73.59,73.67,4749.0,64.0297,64.108,64.0123,64.0819,4749.0
2020-07-22 11:30:00,73.66,73.68,73.62,73.65,5299.0,64.0732,64.0906,64.0384,64.0645,5299.0
2020-07-22 11:35:00,73.65,73.76,73.65,73.72,7634.0,64.0645,64.1602,64.0645,64.1254,7634.0
2020-07-22 11:40:00,73.72,73.75,73.68,73.74,4828.0,64.1254,64.1515,64.0906,64.1428,4828.0
2020-07-22 11:45:00,73.73,73.78,73.72,73.75,8654.0,64.1341,64.1776,64.1254,64.1515,8654.0
2020-07-22 11:50:00,73.76,73.79,73.73,73.76,7736.0,64.1602,64.1863,64.1341,64.1602,7736.0
2020-07-22 11:55:00,73.74,73.74,73.7,73.71,3304.0,64.1428,64.1428,64.108,64.1167,3304.0
2020-07-22 12:00:00,73.7,73.81,73.7,73.78,10578.0,64.108,64.2037,64.108,64.1776,10578.0
2020-07-22 12:05:00,73.79,73.81,73.72,73.8,8069.0,64.1863,64.2037,64.1254,64.195,8069.0
2020-07-22 12:10:00,73.79,73.97,73.79,73.93,8378.0,64.1863,64.3429,64.1863,64.3081,8378.0
2020-07-22 12:15:00,73.94,74.05,73.94,74.0,7292.0,64.3168,64.4125,64.3168,64.369,7292.0
2020-07-22 12:20:00,73.99,73.99,73.8,73.81,11391.0,64.3603,64.3603,64.195,64.2037,11391.0
2020-07-22 12:25:00,73.82,73.86,73.76,73.77,5566.0,64.2124,64.2472,64.1602,64.1689,5566.0
2020-07-22 12:30:00,73.75,73.81,73.75,73.79,4683.0,64.1515,64.2037,64.1515,64.1863,4683.0
2020-07-22 12:35:00,73.79,73.79,73.7,73.71,4740.0,64.1863,64.1863,64.108,64.1167,4740.0
2020-07-22 12:40:00,73.69,73.69,73.63,73.64,4789.0,64.0993,64.0993,64.0471,64.0558,4789.0
2020-07-22 12:45:00,73.64,73.7,73.62,73.66,4984.0,64.0558,64.108,64.0384,64.0732,4984.0
2020-07-22 12:50:00,73.68,73.69,73.62,73.62,3759.0,64.0906,64.0993,64.0384,64.0384,3759.0
2020-07-22 12:55:00,73.62,73.66,73.6,73.61,7294.0,64.0384,64.0732,64.021,64.0297,7294.0
2020-07-22 13:00:00,73.6,73.61,73.48,73.51,5027.0,64.021,64.0297,63.9166,63.9427,5027.0
2020-07-22 13:05:00,73.51,73.56,73.48,73.51,3636.0,63.9427,63.9862,63.9166,63.9427,3636.0
2020-07-22 13:10:00,73.5,73.54,73.49,73.5,7235.0,63.934,63.9688,63.9253,63.934,7235.0
2020-07-22 13:15:00,73.5,73.57,73.48,73.55,3731.0,63.934,63.9949,63.9166,63.9775,3731.0
2020-07-22 13:20:00,73.56,73.73,73.56,73.68,6050.0,63.9862,64.1341,63.9862,64.0906,6050.0
2020-07-22 13:25:00,73.66,73.66,73.58,73.61,3457.0,64.0732,64.0732,64.0036,64.0297,3457.0
2020-07-22 13:30:00,73.61,73.61,73.53,73.55,3400.0,64.0297,64.0297,63.9601,63.9775,3400.0
2020-07-22 13:35:00,73.53,73.54,73.49,73.51,2541.0,63.9601,63.9688,63.9253,63.9427,2541.0
2020-07-22 13:40:00,73.5,73.54,73.44,73.53,4688.0,63.934,63.9688,63.8818,63.9601,4688.0
2020-07-22 13:45:00,73.53,73.53,73.41,73.43,10683.0,63.9601,63.9601,63.8557,63.8731,10683.0
2020-07-22 13:50:00,73.42,73.44,73.36,73.38,11902.0,63.8644,63.8818,63.8123,63.8297,11902.0
2020-07-22 13:55:00,73.37,73.38,73.27,73.28,8501.0,63.821,63.8297,63.734,63.7427,8501.0
2020-07-22 14:00:00,73.29,73.44,73.29,73.44,6460.0,63.7514,63.8818,63.7514,63.8818,6460.0
2020-07-22 14:05:00,73.44,73.46,73.42,73.43,6914.0,63.8818,63.8992,63.8644,63.8731,6914.0
2020-07-22 14:10:00,73.43,73.45,73.35,73.38,4730.0,63.8731,63.8905,63.8036,63.8297,4730.0
2020-07-22 14:15:00,73.39,73.43,73.32,73.43,6952.0,63.8383,63.8731,63.7775,63.8731,6952.0
2020-07-22 14:20:00,73.43,73.44,73.41,73.42,3923.0,63.8731,63.8818,63.8557,63.8644,3923.0
2020-07-22 14:25:00,73.43,73.47,73.39,73.4,8459.0,63.8731,63.9079,63.8383,63.847,8459.0
2020-07-22 14:30:00,73.4,73.42,73.33,73.42,10385.0,63.847,63.8644,63.7862,63.8644,10385.0
2020-07-22 14:35:00,73.41,73.49,73.39,73.49,2611.0,63.8557,63.9253,63.8383,63.9253,2611.0
2020-07-22 14:40:00,73.48,73.54,73.47,73.53,3097.0,63.9166,63.9688,63.9079,63.9601,3097.0
2020-07-22 14:45:00,73.53,73.55,73.5,73.51,5395.0,63.9601,63.9775,63.934,63.9427,5395.0
2020-07-22 14:50:00,73.5,73.55,73.49,73.53,10057.0,63.934,63.9775,63.9253,63.9601,10057.0
2020-07-22 14:55:00,73.52,73.55,73.49,73.49,11158.0,63.9514,63.9775,63.9253,63.9253,11158.0
2020-07-22 15:00:00,73.53,73.59,73.5,73.57,10375.0,63.9601,64.0123,63.934,63.9949,10375.0
2020-07-22 15:05:00,73.56,73.6,73.54,73.58,10233.0,63.9862,64.021,63.9688,64.0036,10233.0
2020-07-22 15:10:00,73.58,73.72,73.54,73.69,12658.0,64.0036,64.1254,63.9688,64.0993,12658.0
2020-07-22 15:15:00,73.69,73.73,73.67,73.71,5499.0,64.0993,64.1341,64.0819,64.1167,5499.0
2020-07-22 15:20:00,73.72,73.78,73.71,73.75,9204.0,64.1254,64.1776,64.1167,64.1515,9204.0
2020-07-22 15:25:00,73.76,73.78,73.65,73.65,9340.0,64.1602,64.1776,64.0645,64.0645,9340.0
2020-07-22 15:30:00,73.66,73.71,73.59,73.64,19185.0,64.0732,64.1167,64.0123,64.0558,19185.0
2020-07-22 15:35:00,73.65,73.73,73.63,73.71,10483.0,64.0645,64.1341,64.0471,64.1167,10483.0
2020-07-22 15:40:00,73.7,73.82,73.68,73.82,13427.0,64.108,64.2124,64.0906,64.2124,13427.0
2020-07-22 15:45:00,73.82,74.0,73.82,73.99,14627.0,64.2124,64.369,64.2124,64.3603,14627.0
2020-07-22 15:50:00,74.04,74.14,73.87,73.89,47372.0,64.4038,64.4907,64.2559,64.2733,47372.0
2020-07-22 15:55:00,73.89,73.96,73.8,73.81,92625.0,64.2733,64.3342,64.195,64.2037,92625.0
2020-07-23 09:30:00,73.66,74.35,73.66,74.2,23767.0,64.0732,64.6734,64.0732,64.5429,23767.0
2020-07-23 09:35:00,74.23,74.35,74.11,74.12,5500.0,64.569,64.6734,64.4646,64.4733,5500.0
2020-07-23 09:40:00,74.14,74.15,74.04,74.09,4321.0,64.4907,64.4994,64.4038,64.4472,4321.0
2020-07-23 09:45:00,74.09,74.21,74.05,74.08,10065.0,64.4472,64.5516,64.4125,64.4385,10065.0
2020-07-23 09:50:00,74.08,74.21,74.08,74.12,12539.0,64.4385,64.5516,64.4385,64.4733,12539.0
2020-07-23 09:55:00,74.18,74.24,74.11,74.24,8221.0,64.5255,64.5777,64.4646,64.5777,8221.0
2020-07-23 10:00:00,74.26,74.3,74.14,74.24,13012.0,64.5951,64.6299,64.4907,64.5777,13012.0
2020-07-23 10:05:00,74.28,74.31,74.21,74.22,7695.0,64.6125,64.6386,64.5516,64.5603,7695.0
2020-07-23 10:10:00,74.22,74.22,73.93,74.01,22983.0,64.5603,64.5603,64.3081,64.3777,22983.0
2020-07-23 10:15:00,74.0,74.02,73.83,73.88,22242.0,64.369,64.3864,64.2211,64.2646,22242.0
2020-07-23 10:20:00,73.88,73.94,73.87,73.94,16598.0,64.2646,64.3168,64.2559,64.3168,16598.0
2020-07-23 10:25:00,73.94,74.0,73.89,73.94,11046.0,64.3168,64.369,64.2733,64.3168,11046.0
2020-07-23 10:30:00,73.97,73.99,73.92,73.97,7319.0,64.3429,64.3603,64.2994,64.3429,7319.0
2020-07-23 10:35:00,73.95,74.0,73.88,74.0,34890.0,64.3255,64.369,64.2646,64.369,34890.0
2020-07-23 10:40:00,74.01,74.05,73.96,73.96,8846.0,64.3777,64.4125,64.3342,64.3342,8846.0
2020-07-23 10:45:00,73.98,74.02,73.95,74.01,8399.0,64.3516,64.3864,64.3255,64.3777,8399.0
2020-07-23 10:50:00,73.99,74.02,73.92,73.98,16381.0,64.3603,64.3864,64.2994,64.3516,16381.0
2020-07-23 10:55:00,73.96,74.02,73.9,73.93,13561.0,64.3342,64.3864,64.282,64.3081,13561.0
2020-07-23 11:00:00,73.93,74.11,73.91,74.0,10431.0,64.3081,64.4646,64.2907,64.369,10431.0
2020-07-23 11:05:00,73.95,74.02,73.9,74.0,10874.0,64.3255,64.3864,64.282,64.369,10874.0
2020-07-23 11:10:00,74.04,74.14,74.0,74.14,10878.0,64.4038,64.4907,64.369,64.4907,10878.0
2020-07-23 11:15:00,74.15,74.21,74.08,74.17,5678.0,64.4994,64.5516,64.4385,64.5168,5678.0
2020-07-23 11:20:00,74.19,74.2,74.12,74.12,4184.0,64.5342,64.5429,64.4733,64.4733,4184.0
2020-07-23 11:25:00,74.14,74.26,74.13,74.26,6076.0,64.4907,64.5951,64.482,64.5951,6076.0
2020-07-23 11:30:00,74.3,74.43,74.28,74.39,13056.0,64.6299,64.743,64.6125,64.7082,13056.0
2020-07-23 11:35:00,74.38,74.47,74.32,74.43,8849.0,64.6995,64.7778,64.6473,64.743,8849.0
2020-07-23 11:40:00,74.41,74.44,74.35,74.36,4008.0,64.7256,64.7517,64.6734,64.6821,4008.0
2020-07-23 11:45:00,74.35,74.43,74.31,74.39,7641.0,64.6734,64.743,64.6386,64.7082,7641.0
2020-07-23 11:50:00,74.39,74.4,74.29,74.29,10136.0,64.7082,64.7169,64.6212,64.6212,10136.0
2020-07-23 11:55:00,74.3,74.34,74.26,74.26,5667.0,64.6299,64.6647,64.5951,64.5951,5667.0
2020-07-23 12:00:00,74.25,74.27,74.14,74.16,5700.0,64.5864,64.6038,64.4907,64.5081,5700.0
2020-07-23 12:05:00,74.18,74.23,74.15,74.16,9494.0,64.5255,64.569,64.4994,64.5081,9494.0
2020-07-23 12:10:00,74.15,74.28,74.15,74.26,6146.0,64.4994,64.6125,64.4994,64.5951,6146.0
2020-07-23 12:15:00,74.26,74.26,74.15,74.17,4102.0,64.5951,64.5951,64.4994,64.5168,4102.0
2020-07-23 12:20:00,74.18,74.21,74.07,74.09,6506.0,64.5255,64.5516,64.4298,64.4472,6506.0
2020-07-23 12:25:00,74.08,74.15,74.04,74.09,10488.0,64.4385,64.4994,64.4038,64.4472,10488.0
2020-07-23 12:30:00,74.08,74.11,74.03,74.1,14518.0,64.4385,64.4646,64.3951,64.4559,14518.0
2020-07-23 12:35:00,74.11,74.13,74.05,74.06,11825.0,64.4646,64.482,64.4125,64.4211,11825.0
2020-07-23 12:40:00,74.06,74.12,74.06,74.07,4054.0,64.4211,64.4733,64.4211,64.4298,4054.0
2020-07-23 12:45:00,74.07,74.12,73.98,74.0,13428.0,64.4298,64.4733,64.3516,64.369,13428.0
2020-07-23 12:50:00,73.97,74.0,73.89,73.9,4996.0,64.3429,64.369,64.2733,64.282,4996.0
2020-07-23 12:55:00,73.92,73.93,73.81,73.83,4432.0,64.2994,64.3081,64.2037,64.2211,4432.0
2020-07-23 13:00:00,73.8,73.92,73.8,73.9,10952.0,64.195,64.2994,64.195,64.282,10952.0
2020-07-23 13:05:00,73.88,73.91,73.8,73.91,23637.0,64.2646,64.2907,64.195,64.2907,23637.0
2020-07-23 13:10:00,73.91,74.03,73.9,73.99,8678.0,64.2907,64.3951,64.282,64.3603,8678.0
2020-07-23 13:15:00,74.0,74.0,73.89,73.93,12425.0,64.369,64.369,64.2733,64.3081,12425.0
2020-07-23 13:20:00,73.93,73.94,73.82,73.82,17820.0,64.3081,64.3168,64.2124,64.2124,17820.0
2020-07-23 13:25:00,73.81,73.87,73.81,73.86,12324.0,64.2037,64.2559,64.2037,64.2472,12324.0
2020-07-23 13:30:00,73.85,73.85,73.7,73.84,11802.0,64.2385,64.2385,64.108,64.2298,11802.0
2020-07-23 13:35:00,73.83,73.87,73.68,73.75,16254.0,64.2211,64.2559,64.0906,64.1515,16254.0
2020-07-23 13:40:00,73.75,73.8,73.53,73.55,36783.0,64.1515,64.195,63.9601,63.9775,36783.0
2020-07-23 13:45:00,73.54,73.59,73.42,73.45,9113.0,63.9688,64.0123,63.8644,63.8905,9113.0
2020-07-23 13:50:00,73.4,73.45,73.33,73.33,4433.0,63.847,63.8905,63.7862,63.7862,4433.0
2020-07-23 13:55:00,73.32,73.43,73.29,73.43,8456.0,63.7775,63.8731,63.7514,63.8731,8456.0
2020-07-23 14:00:00,73.41,73.45,73.26,73.29,11247.0,63.8557,63.8905,63.7253,63.7514,11247.0
2020-07-23 14:05:00,73.32,73.44,73.29,73.35,11284.0,63.7775,63.8818,63.7514,63.8036,11284.0
2020-07-23 14:10:00,73.33,73.33,73.18,73.25,5905.0,63.7862,63.7862,63.6557,63.7166,5905.0
2020-07-23 14:15:00,73.19,73.28,73.06,73.22,6556.0,63.6644,63.7427,63.5513,63.6905,6556.0
2020-07-23 14:20:00,73.2,73.27,73.07,73.27,7045.0,63.6731,63.734,63.56,63.734,7045.0
2020-07-23 14:25:00,73.28,73.31,73.18,73.2,8431.0,63.7427,63.7688,63.6557,63.6731,8431.0
2020-07-23 14:30:00,73.18,73.28,73.11,73.2,11746.0,63.6557,63.7427,63.5948,63.6731,11746.0
2020-07-23 14:35:00,73.24,73.24,72.95,72.95,12184.0,63.7079,63.7079,63.4556,63.4556,12184.0
2020-07-23 14:40:00,72.98,73.08,72.95,73.06,9722.0,63.4817,63.5687,63.4556,63.5513,9722.0
2020-07-23 14:45:00,73.06,73.19,72.95,73.18,11835.0,63.5513,63.6644,63.4556,63.6557,11835.0
2020-07-23 14:50:00,73.19,73.31,73.19,73.24,4888.0,63.6644,63.7688,63.6644,63.7079,4888.0
2020-07-23 14:55:00,73.17,73.2,73.12,73.16,6334.0,63.647,63.6731,63.6035,63.6383,6334.0
2020-07-23 15:00:00,73.17,73.24,73.1,73.19,5879.0,63.647,63.7079,63.5861,63.6644,5879.0
2020-07-23 15:05:00,73.24,73.26,73.0,73.04,7955.0,63.7079,63.7253,63.4991,63.5339,7955.0
2020-07-23 15:10:00,73.05,73.19,73.0,73.13,7723.0,63.5426,63.6644,63.4991,63.6122,7723.0
2020-07-23 15:15:00,73.11,73.24,73.08,73.17,6581.0,63.5948,63.7079,63.5687,63.647,6581.0
2020-07-23 15:20:00,73.18,73.23,73.02,73.02,6531.0,63.6557,63.6992,63.5165,63.5165,6531.0
2020-07-23 15:25:00,73.0,73.15,72.92,73.1,7676.0,63.4991,63.6296,63.4295,63.5861,7676.0
2020-07-23 15:30:00,73.09,73.15,72.9,73.11,11804.0,63.5774,63.6296,63.4121,63.5948,11804.0
2020-07-23 15:35:00,73.11,73.28,73.07,73.18,16359.0,63.5948,63.7427,63.56,63.6557,16359.0
2020-07-23 15:40:00,73.13,73.27,73.11,73.15,20480.0,63.6122,63.734,63.5948,63.6296,20480.0
2020-07-23 15:45:00,73.15,73.27,73.14,73.18,17476.0,63.6296,63.734,63.6209,63.6557,17476.0
2020-07-23 15:50:00,73.14,73.15,72.87,73.05,28746.0,63.6209,63.6296,63.386,63.5426,28746.0
2020-07-23 15:55:00,73.04,73.23,73.01,73.16,55420.0,63.5339,63.6992,63.5078,63.6383,55420.0
2020-07-24 09:30:00,73.11,73.36,72.87,72.99,33206.0,63.5948,63.8123,63.386,63.4904,33206.0
2020-07-24 09:35:00,72.97,73.17,72.73,72.86,8973.0,63.473,63.647,63.2642,63.3773,8973.0
2020-07-24 09:40:00,72.91,73.15,72.79,72.82,7821.0,63.4208,63.6296,63.3164,63.3425,7821.0
2020-07-24 09:45:00,72.86,73.19,72.83,73.07,7707.0,63.3773,63.6644,63.3512,63.56,7707.0
2020-07-24 09:50:00,73.09,73.18,72.93,72.97,6768.0,63.5774,63.6557,63.4382,63.473,6768.0
2020-07-24 09:55:00,72.97,73.15,72.9,72.91,7413.0,63.473,63.6296,63.4121,63.4208,7413.0
2020-07-24 10:00:00,72.92,72.95,72.67,72.67,12564.0,63.4295,63.4556,63.2121,63.2121,12564.0
2020-07-24 10:05:00,72.68,72.83,72.62,72.72,15067.0,63.2208,63.3512,63.1686,63.2555,15067.0
2020-07-24 10:10:00,72.73,72.88,72.69,72.82,10013.0,63.2642,63.3947,63.2295,63.3425,10013.0
2020-07-24 10:15:00,72.82,72.94,72.74,72.74,6064.0,63.3425,63.4469,63.2729,63.2729,6064.0
2020-07-24 10:20:00,72.72,72.9,72.72,72.88,5559.0,63.2555,63.4121,63.2555,63.3947,5559.0
2020-07-24 10:25:00,72.95,73.01,72.91,72.95,16293.0,63.4556,63.5078,63.4208,63.4556,16293.0
2020-07-24 10:30:00,72.97,72.97,72.72,72.72,5840.0,63.473,63.473,63.2555,63.2555,5840.0
2020-07-24 10:35:00,72.75,72.82,72.57,72.62,10259.0,63.2816,63.3425,63.1251,63.1686,10259.0
2020-07-24 10:40:00,72.66,72.79,72.66,72.75,4149.0,63.2034,63.3164,63.2034,63.2816,4149.0
2020-07-24 10:45:00,72.76,72.79,72.59,72.7,3985.0,63.2903,63.3164,63.1425,63.2382,3985.0
2020-07-24 10:50:00,72.73,72.84,72.71,72.79,3184.0,63.2642,63.3599,63.2469,63.3164,3184.0
2020-07-24 10:55:00,72.8,72.9,72.76,72.84,5426.0,63.3251,63.4121,63.2903,63.3599,5426.0
2020-07-24 11:00:00,72.86,72.95,72.84,72.92,5268.0,63.3773,63.4556,63.3599,63.4295,5268.0
2020-07-24 11:05:00,72.91,72.93,72.77,72.79,6378.0,63.4208,63.4382,63.299,63.3164,6378.0
2020-07-24 11:10:00,72.79,72.81,72.7,72.7,9829.0,63.3164,63.3338,63.2382,63.2382,9829.0
2020-07-24 11:15:00,72.69,72.8,72.57,72.59,18025.0,63.2295,63.3251,63.1251,63.1425,18025.0
2020-07-24 11:20:00,72.62,72.7,72.48,72.55,19122.0,63.1686,63.2382,63.0468,63.1077,19122.0
2020-07-24 11:25:00,72.59,72.67,72.55,72.65,13947.0,63.1425,63.2121,63.1077,63.1947,13947.0
2020-07-24 11:30:00,72.65,72.71,72.54,72.56,11379.0,63.1947,63.2469,63.099,63.1164,11379.0
2020-07-24 11:35:00,72.55,72.65,72.5,72.59,9506.0,63.1077,63.1947,63.0642,63.1425,9506.0
2020-07-24 11:40:00,72.58,72.66,72.57,72.63,10970.0,63.1338,63.2034,63.1251,63.1773,10970.0
2020-07-24 11:45:00,72.64,72.67,72.51,72.51,6329.0,63.186,63.2121,63.0729,63.0729,6329.0
2020-07-24 11:50:00,72.54,72.58,72.44,72.47,3841.0,63.099,63.1338,63.012,63.0381,3841.0
2020-07-24 11:55:00,72.47,72.47,72.35,72.4,9855.0,63.0381,63.0381,62.9337,62.9772,9855.0
2020-07-24 12:00:00,72.4,72.43,72.2,72.2,11538.0,62.9772,63.0033,62.8032,62.8032,11538.0
2020-07-24 12:05:00,72.22,72.24,72.13,72.17,8492.0,62.8206,62.838,62.7423,62.7771,8492.0
2020-07-24 12:10:00,72.19,72.24,72.13,72.15,8220.0,62.7945,62.838,62.7423,62.7597,8220.0
2020-07-24 12:15:00,72.16,72.27,72.09,72.1,7746.0,62.7684,62.8641,62.7075,62.7162,7746.0
2020-07-24 12:20:00,72.12,72.2,72.08,72.09,6826.0,62.7336,62.8032,62.6988,62.7075,6826.0
2020-07-24 12:25:00,72.09,72.11,72.02,72.05,9058.0,62.7075,62.7249,62.6467,62.6727,9058.0
2020-07-24 12:30:00,72.04,72.11,72.01,72.1,7095.0,62.6641,62.7249,62.638,62.7162,7095.0
2020-07-24 12:35:00,72.12,72.14,72.04,72.06,4878.0,62.7336,62.751,62.6641,62.6814,4878.0
2020-07-24 12:40:00,72.06,72.06,71.93,71.93,4790.0,62.6814,62.6814,62.5684,62.5684,4790.0
2020-07-24 12:45:00,71.94,71.97,71.9,71.9,4373.0,62.5771,62.6032,62.5423,62.5423,4373.0
2020-07-24 12:50:00,71.91,71.95,71.86,71.9,6385.0,62.551,62.5858,62.5075,62.5423,6385.0
2020-07-24 12:55:00,71.88,71.89,71.82,71.84,5994.0,62.5249,62.5336,62.4727,62.4901,5994.0
2020-07-24 13:00:00,71.86,71.93,71.81,71.81,7069.0,62.5075,62.5684,62.464,62.464,7069.0
2020-07-24 13:05:00,71.83,71.84,71.63,71.67,10725.0,62.4814,62.4901,62.3074,62.3422,10725.0
2020-07-24 13:10:00,71.67,71.7,71.58,71.6,52738.0,62.3422,62.3683,62.2639,62.2813,52738.0
2020-07-24 13:15:00,71.6,71.72,71.56,71.69,12669.0,62.2813,62.3857,62.2465,62.3596,12669.0
2020-07-24 13:20:00,71.71,71.87,71.71,71.85,12644.0,62.377,62.5162,62.377,62.4988,12644.0
2020-07-24 13:25:00,71.87,71.92,71.86,71.91,12577.0,62.5162,62.5597,62.5075,62.551,12577.0
2020-07-24 13:30:00,71.91,71.93,71.89,71.91,4774.0,62.551,62.5684,62.5336,62.551,4774.0
2020-07-24 13:35:00,71.91,71.96,71.91,71.92,7153.0,62.551,62.5945,62.551,62.5597,7153.0
2020-07-24 13:40:00,71.92,71.93,71.86,71.93,11492.0,62.5597,62.5684,62.5075,62.5684,11492.0
2020-07-24 13:45:00,71.92,72.03,71.92,72.01,10350.0,62.5597,62.6554,62.5597,62.638,10350.0
2020-07-24 13:50:00,72.02,72.07,71.99,72.06,10490.0,62.6467,62.6901,62.6206,62.6814,10490.0
2020-07-24 13:55:00,72.05,72.05,71.99,72.01,5375.0,62.6727,62.6727,62.6206,62.638,5375.0
2020-07-24 14:00:00,71.99,72.13,71.99,72.04,4741.0,62.6206,62.7423,62.6206,62.6641,4741.0
2020-07-24 14:05:00,72.03,72.16,72.02,72.1,5392.0,62.6554,62.7684,62.6467,62.7162,5392.0
2020-07-24 14:10:00,72.11,72.13,72.01,72.03,5882.0,62.7249,62.7423,62.638,62.6554,5882.0
2020-07-24 14:15:00,72.01,72.07,72.01,72.01,5132.0,62.638,62.6901,62.638,62.638,5132.0
2020-07-24 14:20:00,72.03,72.13,72.03,72.07,13180.0,62.6554,62.7423,62.6554,62.6901,13180.0
2020-07-24 14:25:00,72.07,72.16,72.07,72.14,9454.0,62.6901,62.7684,62.6901,62.751,9454.0
2020-07-24 14:30:00,72.14,72.18,72.12,72.15,13098.0,62.751,62.7858,62.7336,62.7597,13098.0
2020-07-24 14:35:00,72.15,72.22,72.11,72.19,14650.0,62.7597,62.8206,62.7249,62.7945,14650.0
2020-07-24 14:40:00,72.18,72.25,72.13,72.14,7735.0,62.7858,62.8467,62.7423,62.751,7735.0
2020-07-24 14:45:00,72.15,72.18,72.1,72.12,14052.0,62.7597,62.7858,62.7162,62.7336,14052.0
2020-07-24 14:50:00,72.11,72.16,72.06,72.13,12842.0,62.7249,62.7684,62.6814,62.7423,12842.0
2020-07-24 14:55:00,72.15,72.15,72.05,72.05,10958.0,62.7597,62.7597,62.6727,62.6727,10958.0
2020-07-24 15:00:00,72.06,72.12,72.01,72.12,9583.0,62.6814,62.7336,62.638,62.7336,9583.0
2020-07-24 15:05:00,72.09,72.22,72.09,72.15,9819.0,62.7075,62.8206,62.7075,62.7597,9819.0
2020-07-24 15:10:00,72.15,72.18,72.07,72.07,7433.0,62.7597,62.7858,62.6901,62.6901,7433.0
2020-07-24 15:15:00,72.06,72.06,71.89,71.94,35990.0,62.6814,62.6814,62.5336,62.5771,35990.0
2020-07-24 15:20:00,71.96,72.04,71.9,72.0,34449.0,62.5945,62.6641,62.5423,62.6293,34449.0
2020-07-24 15:25:00,72.0,72.04,71.96,72.0,75943.0,62.6293,62.6641,62.5945,62.6293,75943.0
2020-07-24 15:30:00,72.0,72.04,71.85,71.91,41338.0,62.6293,62.6641,62.4988,62.551,41338.0
2020-07-24 15:35:00,71.93,72.2,71.92,72.2,28344.0,62.5684,62.8032,62.5597,62.8032,28344.0
2020-07-24 15:40:00,72.22,72.28,72.18,72.2,28492.0,62.8206,62.8728,62.7858,62.8032,28492.0
2020-07-24 15:45:00,72.22,72.31,72.18,72.2,37187.0,62.8206,62.8989,62.7858,62.8032,37187.0
2020-07-24 15:50:00,72.17,72.28,72.08,72.25,80166.0,62.7771,62.8728,62.6988,62.8467,80166.0
2020-07-24 15:55:00,72.25,72.25,72.12,72.19,130608.0,62.8467,62.8467,62.7336,62.7945,130608.0
2020-07-27 09:30:00,71.91,72.18,71.86,72.0,23013.0,62.551,62.7858,62.5075,62.6293,23013.0
2020-07-27 09:35:00,71.84,71.97,71.78,71.94,6664.0,62.4901,62.6032,62.4379,62.5771,6664.0
2020-07-27 09:40:00,71.96,72.18,71.95,72.12,5986.0,62.5945,62.7858,62.5858,62.7336,5986.0
2020-07-27 09:45:00,72.04,72.12,71.94,72.06,13210.0,62.6641,62.7336,62.5771,62.6814,13210.0
2020-07-27 09:50:00,72.06,72.36,72.01,72.36,16919.0,62.6814,62.9424,62.638,62.9424,16919.0
2020-07-27 09:55:00,72.34,72.53,72.28,72.46,7663.0,62.925,63.0903,62.8728,63.0294,7663.0
2020-07-27 10:00:00,72.45,72.45,72.1,72.1,14185.0,63.0207,63.0207,62.7162,62.7162,14185.0
2020-07-27 10:05:00,72.12,72.27,72.1,72.24,10506.0,62.7336,62.8641,62.7162,62.838,10506.0
2020-07-27 10:10:00,72.24,72.37,72.23,72.34,6658.0,62.838,62.9511,62.8293,62.925,6658.0
2020-07-27 10:15:00,72.32,72.44,72.26,72.41,7047.0,62.9076,63.012,62.8554,62.9859,7047.0
2020-07-27 10:20:00,72.41,72.51,72.36,72.41,8201.0,62.9859,63.0729,62.9424,62.9859,8201.0
2020-07-27 10:25:00,72.41,72.43,72.35,72.4,4595.0,62.9859,63.0033,62.9337,62.9772,4595.0
2020-07-27 10:30:00,72.37,72.38,72.2,72.2,16187.0,62.9511,62.9598,62.8032,62.8032,16187.0
2020-07-27 10:35:00,72.22,72.31,72.16,72.31,6236.0,62.8206,62.8989,62.7684,62.8989,6236.0
2020-07-27 10:40:00,72.31,72.35,72.19,72.19,3347.0,62.8989,62.9337,62.7945,62.7945,3347.0
2020-07-27 10:45:00,72.22,72.24,72.15,72.23,6039.0,62.8206,62.838,62.7597,62.8293,6039.0
2020-07-27 10:50:00,72.24,72.28,72.14,72.19,6328.0,62.838,62.8728,62.751,62.7945,6328.0
2020-07-27 10:55:00,72.19,72.21,72.05,72.05,17829.0,62.7945,62.8119,62.6727,62.6727,17829.0
2020-07-27 11:00:00,72.04,72.1,72.02,72.05,7808.0,62.6641,62.7162,62.6467,62.6727,7808.0
2020-07-27 11:05:00,72.08,72.19,72.08,72.15,9482.0,62.6988,62.7945,62.6988,62.7597,9482.0
2020-07-27 11:10:00,72.17,72.26,72.14,72.18,7980.0,62.7771,62.8554,62.751,62.7858,7980.0
2020-07-27 11:15:00,72.18,72.22,72.14,72.21,10703.0,62.7858,62.8206,62.751,62.8119,10703.0
2020-07-27 11:20:00,72.2,72.23,72.13,72.14,12275.0,62.8032,62.8293,62.7423,62.751,12275.0
2020-07-27 11:25:00,72.14,72.18,72.12,72.18,16818.0,62.751,62.7858,62.7336,62.7858,16818.0
2020-07-27 11:30:00,72.18,72.3,72.17,72.27,15646.0,62.7858,62.8902,62.7771,62.8641,15646.0
2020-07-27 11:35:00,72.27,72.41,72.21,72.41,46911.0,62.8641,62.9859,62.8119,62.9859,46911.0
2020-07-27 11:40:00,72.43,72.5,72.37,72.38,12545.0,63.0033,63.0642,62.9511,62.9598,12545.0
2020-07-27 11:45:00,72.38,72.39,72.29,72.3,7207.0,62.9598,62.9685,62.8815,62.8902,7207.0
2020-07-27 11:50:00,72.33,72.4,72.3,72.4,11010.0,62.9163,62.9772,62.8902,62.9772,11010.0
2020-07-27 11:55:00,72.39,72.41,72.36,72.39,6814.0,62.9685,62.9859,62.9424,62.9685,6814.0
2020-07-27 12:00:00,72.34,72.35,72.27,72.32,5969.0,62.925,62.9337,62.8641,62.9076,5969.0
2020-07-27 12:05:00,72.34,72.37,72.32,72.37,6555.0,62.925,62.9511,62.9076,62.9511,6555.0
2020-07-27 12:10:00,72.37,72.38,72.35,72.38,7103.0,62.9511,62.9598,62.9337,62.9598,7103.0
2020-07-27 12:15:00,72.38,72.39,72.33,72.33,4822.0,62.9598,62.9685,62.9163,62.9163,4822.0
2020-07-27 12:20:00,72.33,72.51,72.33,72.49,7682.0,62.9163,63.0729,62.9163,63.0555,7682.0
2020-07-27 12:25:00,72.49,72.51,72.42,72.49,4539.0,63.0555,63.0729,62.9946,63.0555,4539.0
2020-07-27 12:30:00,72.48,72.53,72.47,72.51,3987.0,63.0468,63.0903,63.0381,63.0729,3987.0
2020-07-27 12:35:00,72.54,72.66,72.51,72.65,8649.0,63.099,63.2034,63.0729,63.1947,8649.0
2020-07-27 12:40:00,72.66,72.7,72.63,72.63,5513.0,63.2034,63.2382,63.1773,63.1773,5513.0
2020-07-27 12:45:00,72.61,72.64,72.58,72.63,5986.0,63.1599,63.186,63.1338,63.1773,5986.0
2020-07-27 12:50:00,72.63,72.68,72.62,72.67,5859.0,63.1773,63.2208,63.1686,63.2121,5859.0
2020-07-27 12:55:00,72.67,72.69,72.62,72.62,4513.0,63.2121,63.2295,63.1686,63.1686,4513.0
2020-07-27 13:00:00,72.63,72.64,72.59,72.59,2447.0,63.1773,63.186,63.1425,63.1425,2447.0
2020-07-27 13:05:00,72.58,72.59,72.5,72.52,7757.0,63.1338,63.1425,63.0642,63.0816,7757.0
2020-07-27 13:10:00,72.52,72.56,72.5,72.54,4477.0,63.0816,63.1164,63.0642,63.099,4477.0
2020-07-27 13:15:00,72.53,72.53,72.48,72.49,4173.0,63.0903,63.0903,63.0468,63.0555,4173.0
2020-07-27 13:20:00,72.5,72.54,72.48,72.51,4142.0,63.0642,63.099,63.0468,63.0729,4142.0
2020-07-27 13:25:00,72.52,72.52,72.51,72.51,2629.0,63.0816,63.0816,63.0729,63.0729,2629.0
2020-07-27 13:30:00,72.5,72.53,72.48,72.51,5726.0,63.0642,63.0903,63.0468,63.0729,5726.0
2020-07-27 13:35:00,72.53,72.56,72.53,72.55,4404.0,63.0903,63.1164,63.0903,63.1077,4404.0
2020-07-27 13:40:00,72.54,72.55,72.49,72.51,8638.0,63.099,63.1077,63.0555,63.0729,8638.0
2020-07-27 13:45:00,72.52,72.52,72.43,72.45,3130.0,63.0816,63.0816,63.0033,63.0207,3130.0
2020-07-27 13:50:00,72.44,72.48,72.39,72.47,5934.0,63.012,63.0468,62.9685,63.0381,5934.0
2020-07-27 13:55:00,72.47,72.51,72.45,72.45,4934.0,63.0381,63.0729,63.0207,63.0207,4934.0
2020-07-27 14:00:00,72.46,72.54,72.44,72.49,11485.0,63.0294,63.099,63.012,63.0555,11485.0
2020-07-27 14:05:00,72.51,72.53,72.46,72.52,6917.0,63.0729,63.0903,63.0294,63.0816,6917.0
2020-07-27 14:10:00,72.5,72.5,72.42,72.44,6684.0,63.0642,63.0642,62.9946,63.012,6684.0
2020-07-27 14:15:00,72.46,72.48,72.35,72.37,9667.0,63.0294,63.0468,62.9337,62.9511,9667.0
2020-07-27 14:20:00,72.38,72.5,72.37,72.48,9408.0,62.9598,63.0642,62.9511,63.0468,9408.0
2020-07-27 14:25:00,72.47,72.47,72.39,72.4,10568.0,63.0381,63.0381,62.9685,62.9772,10568.0
2020-07-27 14:30:00,72.41,72.42,72.36,72.36,10777.0,62.9859,62.9946,62.9424,62.9424,10777.0
2020-07-27 14:35:00,72.37,72.48,72.35,72.35,19713.0,62.9511,63.0468,62.9337,62.9337,19713.0
2020-07-27 14:40:00,72.35,72.39,72.33,72.37,11006.0,62.9337,62.9685,62.9163,62.9511,11006.0
2020-07-27 14:45:00,72.37,72.38,72.31,72.31,18645.0,62.9511,62.9598,62.8989,62.8989,18645.0
2020-07-27 14:50:00,72.31,72.37,72.28,72.3,20368.0,62.8989,62.9511,62.8728,62.8902,20368.0
2020-07-27 14:55:00,72.31,72.35,72.24,72.29,7105.0,62.8989,62.9337,62.838,62.8815,7105.0
2020-07-27 15:00:00,72.27,72.47,72.27,72.42,16517.0,62.8641,63.0381,62.8641,62.9946,16517.0
2020-07-27 15:05:00,72.42,72.43,72.38,72.41,7954.0,62.9946,63.0033,62.9598,62.9859,7954.0
2020-07-27 15:10:00,72.39,72.47,72.39,72.41,12167.0,62.9685,63.0381,62.9685,62.9859,12167.0
2020-07-27 15:15:00,72.41,72.48,72.39,72.44,20353.0,62.9859,63.0468,62.9685,63.012,20353.0
2020-07-27 15:20:00,72.44,72.55,72.44,72.44,11678.0,63.012,63.1077,63.012,63.012,11678.0
2020-07-27 15:25:00,72.45,72.52,72.43,72.45,10411.0,63.0207,63.0816,63.0033,63.0207,10411.0
2020-07-27 15:30:00,72.44,72.49,72.42,72.42,16945.0,63.012,63.0555,62.9946,62.9946,16945.0
2020-07-27 15:35:00,72.4,72.5,72.4,72.48,27559.0,62.9772,63.0642,62.9772,63.0468,27559.0
2020-07-27 15:40:00,72.47,72.54,72.46,72.51,33919.0,63.0381,63.099,63.0294,63.0729,33919.0
2020-07-27 15:45:00,72.5,72.53,72.47,72.52,21491.0,63.0642,63.0903,63.0381,63.0816,21491.0
2020-07-27 15:50:00,72.5,72.6,72.47,72.59,68385.0,63.0642,63.1512,63.0381,63.1425,68385.0
2020-07-27 15:55:00,72.59,72.6,72.46,72.58,117742.0,63.1425,63.1512,63.0294,63.1338,117742.0
2020-07-28 09:30:00,72.6,72.76,72.5,72.57,15785.0,63.1512,63.2903,63.0642,63.1251,15785.0
2020-07-28 09:35:00,72.61,72.71,72.54,72.54,6180.0,63.1599,63.2469,63.099,63.099,6180.0
2020-07-28 09:40:00,72.52,72.65,72.38,72.65,45421.0,63.0816,63.1947,62.9598,63.1947,45421.0
2020-07-28 09:45:00,72.65,73.01,72.63,72.87,35519.0,63.1947,63.5078,63.1773,63.386,35519.0
2020-07-28 09:50:00,72.87,72.88,72.57,72.71,15415.0,63.386,63.3947,63.1251,63.2469,15415.0
2020-07-28 09:55:00,72.64,72.69,72.58,72.62,9443.0,63.186,63.2295,63.1338,63.1686,9443.0
2020-07-28 10:00:00,72.6,72.8,72.57,72.76,6082.0,63.1512,63.3251,63.1251,63.2903,6082.0
2020-07-28 10:05:00,72.72,72.82,72.7,72.8,9966.0,63.2555,63.3425,63.2382,63.3251,9966.0
2020-07-28 10:10:00,72.8,72.89,72.79,72.89,15362.0,63.3251,63.4034,63.3164,63.4034,15362.0
2020-07-28 10:15:00,72.9,73.07,72.89,73.0,11739.0,63.4121,63.56,63.4034,63.4991,11739.0
2020-07-28 10:20:00,72.99,73.03,72.88,72.91,8947.0,63.4904,63.5252,63.3947,63.4208,8947.0
2020-07-28 10:25:00,72.92,72.95,72.83,72.9,8963.0,63.4295,63.4556,63.3512,63.4121,8963.0
2020-07-28 10:30:00,72.92,72.97,72.84,72.94,10712.0,63.4295,63.473,63.3599,63.4469,10712.0
2020-07-28 10:35:00,72.95,73.01,72.88,72.93,7575.0,63.4556,63.5078,63.3947,63.4382,7575.0
2020-07-28 10:40:00,72.92,72.94,72.79,72.79,8287.0,63.4295,63.4469,63.3164,63.3164,8287.0
2020-07-28 10:45:00,72.77,72.85,72.76,72.84,10254.0,63.299,63.3686,63.2903,63.3599,10254.0
2020-07-28 10:50:00,72.83,72.89,72.77,72.86,12058.0,63.3512,63.4034,63.299,63.3773,12058.0
2020-07-28 10:55:00,72.87,72.94,72.82,72.82,13044.0,63.386,63.4469,63.3425,63.3425,13044.0
2020-07-28 11:00:00,72.83,72.86,72.75,72.76,15689.0,63.3512,63.3773,63.2816,63.2903,15689.0
2020-07-28 11:05:00,72.74,72.76,72.68,72.73,14163.0,63.2729,63.2903,63.2208,63.2642,14163.0
2020-07-28 11:10:00,72.74,72.96,72.74,72.93,16142.0,63.2729,63.4643,63.2729,63.4382,16142.0
2020-07-28 11:15:00,72.92,73.0,72.85,72.86,10163.0,63.4295,63.4991,63.3686,63.3773,10163.0
2020-07-28 11:20:00,72.88,72.95,72.83,72.85,7147.0,63.3947,63.4556,63.3512,63.3686,7147.0
2020-07-28 11:25:00,72.88,72.95,72.86,72.86,12197.0,63.3947,63.4556,63.3773,63.3773,12197.0
2020-07-28 11:30:00,72.86,72.92,72.82,72.89,10539.0,63.3773,63.4295,63.3425,63.4034,10539.0
2020-07-28 11:35:00,72.89,72.97,72.84,72.96,8411.0,63.4034,63.473,63.3599,63.4643,8411.0
2020-07-28 11:40:00,73.03,73.08,73.0,73.03,5115.0,63.5252,63.5687,63.4991,63.5252,5115.0
2020-07-28 11:45:00,73.04,73.14,73.04,73.13,9044.0,63.5339,63.6209,63.5339,63.6122,9044.0
2020-07-28 11:50:00,73.11,73.14,73.03,73.04,4081.0,63.5948,63.6209,63.5252,63.5339,4081.0
2020-07-28 11:55:00,73.06,73.08,73.0,73.03,4778.0,63.5513,63.5687,63.4991,63.5252,4778.0
2020-07-28 12:00:00,73.03,73.03,72.98,73.0,4986.0,63.5252,63.5252,63.4817,63.4991,4986.0
2020-07-28 12:05:00,72.97,72.97,72.9,72.92,4409.0,63.473,63.473,63.4121,63.4295,4409.0
2020-07-28 12:10:00,72.91,72.97,72.86,72.94,5641.0,63.4208,63.473,63.3773,63.4469,5641.0
2020-07-28 12:15:00,72.94,73.01,72.92,72.97,10800.0,63.4469,63.5078,63.4295,63.473,10800.0
2020-07-28 12:20:00,72.97,73.05,72.96,73.04,9168.0,63.473,63.5426,63.4643,63.5339,9168.0
2020-07-28 12:25:00,73.04,73.05,72.99,73.01,6708.0,63.5339,63.5426,63.4904,63.5078,6708.0
2020-07-28 12:30:00,73.04,73.05,73.0,73.05,10541.0,63.5339,63.5426,63.4991,63.5426,10541.0
2020-07-28 12:35:00,73.06,73.13,73.04,73.12,9859.0,63.5513,63.6122,63.5339,63.6035,9859.0
2020-07-28 12:40:00,73.11,73.11,73.04,73.04,2876.0,63.5948,63.5948,63.5339,63.5339,2876.0
2020-07-28 12:45:00,73.04,73.13,73.04,73.09,8120.0,63.5339,63.6122,63.5339,63.5774,8120.0
2020-07-28 12:50:00,73.09,73.18,73.08,73.14,7885.0,63.5774,63.6557,63.5687,63.6209,7885.0
2020-07-28 12:55:00,73.16,73.19,73.13,73.17,6610.0,63.6383,63.6644,63.6122,63.647,6610.0
2020-07-28 13:00:00,73.2,73.26,73.13,73.16,6943.0,63.6731,63.7253,63.6122,63.6383,6943.0
2020-07-28 13:05:00,73.17,73.21,73.16,73.2,4745.0,63.647,63.6818,63.6383,63.6731,4745.0
2020-07-28 13:10:00,73.19,73.22,73.14,73.16,6579.0,63.6644,63.6905,63.6209,63.6383,6579.0
2020-07-28 13:15:00,73.16,73.28,73.15,73.27,25681.0,63.6383,63.7427,63.6296,63.734,25681.0
2020-07-28 13:20:00,73.27,73.45,73.27,73.45,32328.0,63.734,63.8905,63.734,63.8905,32328.0
2020-07-28 13:25:00,73.44,73.46,73.35,73.39,32097.0,63.8818,63.8992,63.8036,63.8383,32097.0
2020-07-28 13:30:00,73.38,73.45,73.31,73.33,8748.0,63.8297,63.8905,63.7688,63.7862,8748.0
2020-07-28 13:35:00,73.3,73.39,73.3,73.38,6775.0,63.7601,63.8383,63.7601,63.8297,6775.0
2020-07-28 13:40:00,73.38,73.4,73.32,73.34,10047.0,63.8297,63.847,63.7775,63.7949,10047.0
2020-07-28 13:45:00,73.35,73.46,73.35,73.42,10279.0,63.8036,63.8992,63.8036,63.8644,10279.0
2020-07-28 13:50:00,73.38,73.44,73.37,73.44,9736.0,63.8297,63.8818,63.821,63.8818,9736.0
2020-07-28 13:55:00,73.45,73.51,73.44,73.5,17156.0,63.8905,63.9427,63.8818,63.934,17156.0
2020-07-28 14:00:00,73.5,73.52,73.42,73.46,17081.0,63.934,63.9514,63.8644,63.8992,17081.0
2020-07-28 14:05:00,73.46,73.46,73.41,73.46,9932.0,63.8992,63.8992,63.8557,63.8992,9932.0
2020-07-28 14:10:00,73.44,73.49,73.41,73.42,19802.0,63.8818,63.9253,63.8557,63.8644,19802.0
2020-07-28 14:15:00,73.41,73.45,73.38,73.44,8151.0,63.8557,63.8905,63.8297,63.8818,8151.0
2020-07-28 14:20:00,73.43,73.46,73.39,73.45,10510.0,63.8731,63.8992,63.8383,63.8905,10510.0
2020-07-28 14:25:00,73.45,73.46,73.39,73.4,7840.0,63.8905,63.8992,63.8383,63.847,7840.0
2020-07-28 14:30:00,73.4,73.46,73.37,73.45,11449.0,63.847,63.8992,63.821,63.8905,11449.0
2020-07-28 14:35:00,73.44,73.5,73.4,73.5,7639.0,63.8818,63.934,63.847,63.934,7639.0
2020-07-28 14:40:00,73.48,73.5,73.41,73.44,12687.0,63.9166,63.934,63.8557,63.8818,12687.0
2020-07-28 14:45:00,73.44,73.49,73.43,73.48,35631.0,63.8818,63.9253,63.8731,63.9166,35631.0
2020-07-28 14:50:00,73.48,73.5,73.44,73.47,25161.0,63.9166,63.934,63.8818,63.9079,25161.0
2020-07-28 14:55:00,73.48,73.52,73.44,73.44,12901.0,63.9166,63.9514,63.8818,63.8818,12901.0
2020-07-28 15:00:00,73.44,73.46,73.28,73.28,12420.0,63.8818,63.8992,63.7427,63.7427,12420.0
2020-07-28 15:05:00,73.29,73.35,73.22,73.23,15543.0,63.7514,63.8036,63.6905,63.6992,15543.0
2020-07-28 15:10:00,73.24,73.31,73.23,73.23,17610.0,63.7079,63.7688,63.6992,63.6992,17610.0
2020-07-28 15:15:00,73.24,73.31,73.22,73.31,20459.0,63.7079,63.7688,63.6905,63.7688,20459.0
2020-07-28 15:20:00,73.3,73.32,73.25,73.31,18089.0,63.7601,63.7775,63.7166,63.7688,18089.0
2020-07-28 15:25:00,73.31,73.35,73.27,73.28,32082.0,63.7688,63.8036,63.734,63.7427,32082.0
2020-07-28 15:30:00,73.26,73.42,73.25,73.28,29200.0,63.7253,63.8644,63.7166,63.7427,29200.0
2020-07-28 15:35:00,73.28,73.36,73.22,73.22,134970.0,63.7427,63.8123,63.6905,63.6905,134970.0
2020-07-28 15:40:00,73.24,73.29,73.14,73.17,44126.0,63.7079,63.7514,63.6209,63.647,44126.0
2020-07-28 15:45:00,73.18,73.26,73.17,73.22,45747.0,63.6557,63.7253,63.647,63.6905,45747.0
2020-07-28 15:50:00,73.22,73.22,73.02,73.12,94958.0,63.6905,63.6905,63.5165,63.6035,94958.0
2020-07-28 15:55:00,73.12,73.33,73.03,73.14,157249.0,63.6035,63.7862,63.5252,63.6209,157249.0
2020-07-29 09:30:00,72.78,73.37,72.39,72.6,100864.0,63.3077,63.821,62.9685,63.1512,100864.0
2020-07-29 09:35:00,72.58,72.71,72.21,72.33,33694.0,63.1338,63.2469,62.8119,62.9163,33694.0
2020-07-29 09:40:00,72.24,72.4,72.13,72.35,24530.0,62.838,62.9772,62.7423,62.9337,24530.0
2020-07-29 09:45:00,72.35,72.66,72.32,72.59,35304.0,62.9337,63.2034,62.9076,63.1425,35304.0
2020-07-29 09:50:00,72.59,72.61,72.27,72.46,17956.0,63.1425,63.1599,62.8641,63.0294,17956.0
2020-07-29 09:55:00,72.48,72.48,72.36,72.45,15554.0,63.0468,63.0468,62.9424,63.0207,15554.0
2020-07-29 10:00:00,72.47,72.52,72.38,72.44,12980.0,63.0381,63.0816,62.9598,63.012,12980.0
2020-07-29 10:05:00,72.42,72.66,72.42,72.56,18211.0,62.9946,63.2034,62.9946,63.1164,18211.0
2020-07-29 10:10:00,72.55,72.72,72.53,72.69,36189.0,63.1077,63.2555,63.0903,63.2295,36189.0
2020-07-29 10:15:00,72.7,72.83,72.67,72.83,9774.0,63.2382,63.3512,63.2121,63.3512,9774.0
2020-07-29 10:20:00,72.83,72.87,72.72,72.72,16151.0,63.3512,63.386,63.2555,63.2555,16151.0
2020-07-29 10:25:00,72.72,72.89,72.71,72.85,14024.0,63.2555,63.4034,63.2469,63.3686,14024.0
2020-07-29 10:30:00,72.84,72.87,72.83,72.83,3608.0,63.3599,63.386,63.3512,63.3512,3608.0
2020-07-29 10:35:00,72.86,72.92,72.77,72.77,29983.0,63.3773,63.4295,63.299,63.299,29983.0
2020-07-29 10:40:00,72.76,72.81,72.7,72.71,7845.0,63.2903,63.3338,63.2382,63.2469,7845.0
2020-07-29 10:45:00,72.73,72.78,72.58,72.58,28221.0,63.2642,63.3077,63.1338,63.1338,28221.0
2020-07-29 10:50:00,72.6,72.67,72.58,72.65,15093.0,63.1512,63.2121,63.1338,63.1947,15093.0
2020-07-29 10:55:00,72.65,72.7,72.6,72.67,15165.0,63.1947,63.2382,63.1512,63.2121,15165.0
2020-07-29 11:00:00,72.66,72.69,72.59,72.61,28330.0,63.2034,63.2295,63.1425,63.1599,28330.0
2020-07-29 11:05:00,72.62,72.68,72.6,72.65,12047.0,63.1686,63.2208,63.1512,63.1947,12047.0
2020-07-29 11:10:00,72.67,72.74,72.63,72.7,14859.0,63.2121,63.2729,63.1773,63.2382,14859.0
2020-07-29 11:15:00,72.7,72.74,72.68,72.74,30719.0,63.2382,63.2729,63.2208,63.2729,30719.0
2020-07-29 11:20:00,72.73,72.8,72.69,72.79,13601.0,63.2642,63.3251,63.2295,63.3164,13601.0
2020-07-29 11:25:00,72.78,73.0,72.77,73.0,10053.0,63.3077,63.4991,63.299,63.4991,10053.0
2020-07-29 11:30:00,72.98,73.02,72.94,72.97,23570.0,63.4817,63.5165,63.4469,63.473,23570.0
2020-07-29 11:35:00,72.97,73.03,72.97,73.03,12954.0,63.473,63.5252,63.473,63.5252,12954.0
2020-07-29 11:40:00,73.04,73.06,73.0,73.03,16325.0,63.5339,63.5513,63.4991,63.5252,16325.0
2020-07-29 11:45:00,73.03,73.12,72.94,72.94,11904.0,63.5252,63.6035,63.4469,63.4469,11904.0
2020-07-29 11:50:00,72.92,72.93,72.74,72.76,20983.0,63.4295,63.4382,63.2729,63.2903,20983.0
2020-07-29 11:55:00,72.74,72.82,72.71,72.79,12619.0,63.2729,63.3425,63.2469,63.3164,12619.0
2020-07-29 12:00:00,72.78,72.8,72.74,72.77,11947.0,63.3077,63.3251,63.2729,63.299,11947.0
2020-07-29 12:05:00,72.77,72.84,72.76,72.76,16088.0,63.299,63.3599,63.2903,63.2903,16088.0
2020-07-29 12:10:00,72.77,72.81,72.76,72.78,18000.0,63.299,63.3338,63.2903,63.3077,18000.0
2020-07-29 12:15:00,72.79,72.81,72.76,72.79,10491.0,63.3164,63.3338,63.2903,63.3164,10491.0
2020-07-29 12:20:00,72.8,72.85,72.8,72.81,10909.0,63.3251,63.3686,63.3251,63.3338,10909.0
2020-07-29 12:25:00,72.8,72.89,72.8,72.89,7877.0,63.3251,63.4034,63.3251,63.4034,7877.0
2020-07-29 12:30:00,72.89,72.94,72.89,72.94,9395.0,63.4034,63.4469,63.4034,63.4469,9395.0
2020-07-29 12:35:00,72.95,73.03,72.94,73.03,8237.0,63.4556,63.5252,63.4469,63.5252,8237.0
2020-07-29 12:40:00,73.02,73.04,72.93,72.95,5439.0,63.5165,63.5339,63.4382,63.4556,5439.0
2020-07-29 12:45:00,72.95,72.99,72.93,72.98,6936.0,63.4556,63.4904,63.4382,63.4817,6936.0
2020-07-29 12:50:00,72.96,73.01,72.96,72.98,7296.0,63.4643,63.5078,63.4643,63.4817,7296.0
2020-07-29 12:55:00,72.99,73.0,72.96,73.0,12991.0,63.4904,63.4991,63.4643,63.4991,12991.0
2020-07-29 13:00:00,73.01,73.07,72.99,73.0,15060.0,63.5078,63.56,63.4904,63.4991,15060.0
2020-07-29 13:05:00,73.02,73.02,72.96,73.0,9075.0,63.5165,63.5165,63.4643,63.4991,9075.0
2020-07-29 13:10:00,73.0,73.03,72.99,73.02,8972.0,63.4991,63.5252,63.4904,63.5165,8972.0
2020-07-29 13:15:00,73.03,73.1,72.97,73.09,8904.0,63.5252,63.5861,63.473,63.5774,8904.0
2020-07-29 13:20:00,73.09,73.13,73.08,73.11,10614.0,63.5774,63.6122,63.5687,63.5948,10614.0
2020-07-29 13:25:00,73.11,73.11,73.05,73.08,5791.0,63.5948,63.5948,63.5426,63.5687,5791.0
2020-07-29 13:30:00,73.11,73.13,73.06,73.08,6960.0,63.5948,63.6122,63.5513,63.5687,6960.0
2020-07-29 13:35:00,73.08,73.09,72.98,72.98,6805.0,63.5687,63.5774,63.4817,63.4817,6805.0
2020-07-29 13:40:00,72.99,73.01,72.93,72.96,29415.0,63.4904,63.5078,63.4382,63.4643,29415.0
2020-07-29 13:45:00,72.97,72.97,72.94,72.97,7370.0,63.473,63.473,63.4469,63.473,7370.0
2020-07-29 13:50:00,72.96,72.96,72.9,72.91,9449.0,63.4643,63.4643,63.4121,63.4208,9449.0
2020-07-29 13:55:00,72.9,72.91,72.88,72.9,9475.0,63.4121,63.4208,63.3947,63.4121,9475.0
2020-07-29 14:00:00,72.9,73.03,72.85,72.9,22249.0,63.4121,63.5252,63.3686,63.4121,22249.0
2020-07-29 14:05:00,72.92,72.98,72.87,72.94,9041.0,63.4295,63.4817,63.386,63.4469,9041.0
2020-07-29 14:10:00,72.95,72.96,72.87,72.89,27846.0,63.4556,63.4643,63.386,63.4034,27846.0
2020-07-29 14:15:00,72.88,73.07,72.87,73.03,29161.0,63.3947,63.56,63.386,63.5252,29161.0
2020-07-29 14:20:00,73.03,73.08,73.01,73.06,17000.0,63.5252,63.5687,63.5078,63.5513,17000.0
2020-07-29 14:25:00,73.06,73.08,73.02,73.03,7563.0,63.5513,63.5687,63.5165,63.5252,7563.0
2020-07-29 14:30:00,73.04,73.19,73.04,73.05,18200.0,63.5339,63.6644,63.5339,63.5426,18200.0
2020-07-29 14:35:00,73.08,73.11,73.04,73.09,11105.0,63.5687,63.5948,63.5339,63.5774,11105.0
2020-07-29 14:40:00,73.1,73.17,73.07,73.11,25728.0,63.5861,63.647,63.56,63.5948,25728.0
2020-07-29 14:45:00,73.11,73.19,73.04,73.17,16189.0,63.5948,63.6644,63.5339,63.647,16189.0
2020-07-29 14:50:00,73.17,73.2,73.12,73.16,13944.0,63.647,63.6731,63.6035,63.6383,13944.0
2020-07-29 14:55:00,73.17,73.18,73.05,73.07,27938.0,63.647,63.6557,63.5426,63.56,27938.0
2020-07-29 15:00:00,73.08,73.1,72.93,72.93,17486.0,63.5687,63.5861,63.4382,63.4382,17486.0
2020-07-29 15:05:00,72.91,73.12,72.9,73.07,18773.0,63.4208,63.6035,63.4121,63.56,18773.0
2020-07-29 15:10:00,73.08,73.16,73.07,73.14,14645.0,63.5687,63.6383,63.56,63.6209,14645.0
2020-07-29 15:15:00,73.15,73.25,73.14,73.25,20519.0,63.6296,63.7166,63.6209,63.7166,20519.0
2020-07-29 15:20:00,73.26,73.4,73.26,73.39,23563.0,63.7253,63.847,63.7253,63.8383,23563.0
2020-07-29 15:25:00,73.39,73.48,73.34,73.45,56804.0,63.8383,63.9166,63.7949,63.8905,56804.0
2020-07-29 15:30:00,73.44,73.52,73.33,73.44,22844.0,63.8818,63.9514,63.7862,63.8818,22844.0
2020-07-29 15:35:00,73.45,73.6,73.42,73.58,15455.0,63.8905,64.021,63.8644,64.0036,15455.0
2020-07-29 15:40:00,73.58,73.59,73.48,73.52,34373.0,64.0036,64.0123,63.9166,63.9514,34373.0
2020-07-29 15:45:00,73.52,73.55,73.45,73.5,54172.0,63.9514,63.9775,63.8905,63.934,54172.0
2020-07-29 15:50:00,73.5,73.52,73.29,73.39,102610.0,63.934,63.9514,63.7514,63.8383,102610.0
2020-07-29 15:55:00,73.39,73.56,73.36,73.55,157882.0,63.8383,63.9862,63.8123,63.9775,157882.0
2020-07-30 09:30:00,72.74,72.74,72.26,72.61,28927.0,63.2729,63.2729,62.8554,63.1599,28927.0
2020-07-30 09:35:00,72.52,72.68,72.46,72.6,15578.0,63.0816,63.2208,63.0294,63.1512,15578.0
2020-07-30 09:40:00,72.59,72.59,72.44,72.55,27626.0,63.1425,63.1425,63.012,63.1077,27626.0
2020-07-30 09:45:00,72.45,72.59,72.42,72.49,10618.0,63.0207,63.1425,62.9946,63.0555,10618.0
2020-07-30 09:50:00,72.46,72.47,72.16,72.16,20941.0,63.0294,63.0381,62.7684,62.7684,20941.0
2020-07-30 09:55:00,72.13,72.13,71.76,71.78,21284.0,62.7423,62.7423,62.4205,62.4379,21284.0
2020-07-30 10:00:00,71.79,71.98,71.71,71.86,28340.0,62.4466,62.6119,62.377,62.5075,28340.0
2020-07-30 10:05:00,71.86,71.9,71.73,71.89,14143.0,62.5075,62.5423,62.3944,62.5336,14143.0
2020-07-30 10:10:00,71.88,71.9,71.81,71.88,6655.0,62.5249,62.5423,62.464,62.5249,6655.0
2020-07-30 10:15:00,71.87,71.99,71.87,71.92,12493.0,62.5162,62.6206,62.5162,62.5597,12493.0
2020-07-30 10:20:00,71.91,71.98,71.75,71.92,16760.0,62.551,62.6119,62.4118,62.5597,16760.0
2020-07-30 10:25:00,71.93,71.96,71.79,71.96,32486.0,62.5684,62.5945,62.4466,62.5945,32486.0
2020-07-30 10:30:00,71.97,72.08,71.88,72.07,8295.0,62.6032,62.6988,62.5249,62.6901,8295.0
2020-07-30 10:35:00,72.07,72.13,71.97,72.11,11703.0,62.6901,62.7423,62.6032,62.7249,11703.0
2020-07-30 10:40:00,72.1,72.13,71.99,72.03,10132.0,62.7162,62.7423,62.6206,62.6554,10132.0
2020-07-30 10:45:00,72.03,72.06,71.98,72.0,12369.0,62.6554,62.6814,62.6119,62.6293,12369.0
2020-07-30 10:50:00,71.96,71.96,71.82,71.86,27682.0,62.5945,62.5945,62.4727,62.5075,27682.0
2020-07-30 10:55:00,71.86,71.96,71.81,71.96,29975.0,62.5075,62.5945,62.464,62.5945,29975.0
2020-07-30 11:00:00,71.98,72.07,71.86,72.03,18969.0,62.6119,62.6901,62.5075,62.6554,18969.0
2020-07-30 11:05:00,72.04,72.07,71.99,72.02,4934.0,62.6641,62.6901,62.6206,62.6467,4934.0
2020-07-30 11:10:00,72.03,72.19,72.03,72.07,9452.0,62.6554,62.7945,62.6554,62.6901,9452.0
2020-07-30 11:15:00,72.08,72.21,72.08,72.21,6522.0,62.6988,62.8119,62.6988,62.8119,6522.0
2020-07-30 11:20:00,72.2,72.28,72.13,72.16,6928.0,62.8032,62.8728,62.7423,62.7684,6928.0
2020-07-30 11:25:00,72.15,72.27,72.08,72.24,12487.0,62.7597,62.8641,62.6988,62.838,12487.0
2020-07-30 11:30:00,72.24,72.45,72.23,72.37,14473.0,62.838,63.0207,62.8293,62.9511,14473.0
2020-07-30 11:35:00,72.37,72.41,72.27,72.3,15817.0,62.9511,62.9859,62.8641,62.8902,15817.0
2020-07-30 11:40:00,72.3,72.32,72.26,72.3,13420.0,62.8902,62.9076,62.8554,62.8902,13420.0
2020-07-30 11:45:00,72.29,72.35,72.27,72.3,15559.0,62.8815,62.9337,62.8641,62.8902,15559.0
2020-07-30 11:50:00,72.3,72.35,72.29,72.32,7619.0,62.8902,62.9337,62.8815,62.9076,7619.0
2020-07-30 11:55:00,72.35,72.39,72.27,72.31,8763.0,62.9337,62.9685,62.8641,62.8989,8763.0
2020-07-30 12:00:00,72.33,72.36,72.28,72.28,6438.0,62.9163,62.9424,62.8728,62.8728,6438.0
2020-07-30 12:05:00,72.29,72.32,72.24,72.32,17350.0,62.8815,62.9076,62.838,62.9076,17350.0
2020-07-30 12:10:00,72.31,72.38,72.31,72.37,8091.0,62.8989,62.9598,62.8989,62.9511,8091.0
2020-07-30 12:15:00,72.36,72.59,72.33,72.52,13929.0,62.9424,63.1425,62.9163,63.0816,13929.0
2020-07-30 12:20:00,72.52,72.52,72.41,72.42,10669.0,63.0816,63.0816,62.9859,62.9946,10669.0
2020-07-30 12:25:00,72.43,72.45,72.39,72.4,7243.0,63.0033,63.0207,62.9685,62.9772,7243.0
2020-07-30 12:30:00,72.4,72.42,72.31,72.32,7156.0,62.9772,62.9946,62.8989,62.9076,7156.0
2020-07-30 12:35:00,72.32,72.37,72.3,72.31,8968.0,62.9076,62.9511,62.8902,62.8989,8968.0
2020-07-30 12:40:00,72.32,72.35,72.3,72.31,17801.0,62.9076,62.9337,62.8902,62.8989,17801.0
2020-07-30 12:45:00,72.33,72.41,72.32,72.35,13830.0,62.9163,62.9859,62.9076,62.9337,13830.0
2020-07-30 12:50:00,72.39,72.43,72.34,72.35,9309.0,62.9685,63.0033,62.925,62.9337,9309.0
2020-07-30 12:55:00,72.38,72.44,72.35,72.39,4565.0,62.9598,63.012,62.9337,62.9685,4565.0
2020-07-30 13:00:00,72.39,72.47,72.36,72.39,9196.0,62.9685,63.0381,62.9424,62.9685,9196.0
2020-07-30 13:05:00,72.39,72.44,72.38,72.4,6708.0,62.9685,63.012,62.9598,62.9772,6708.0
2020-07-30 13:10:00,72.41,72.48,72.38,72.45,5929.0,62.9859,63.0468,62.9598,63.0207,5929.0
2020-07-30 13:15:00,72.44,72.51,72.44,72.47,4000.0,63.012,63.0729,63.012,63.0381,4000.0
2020-07-30 13:20:00,72.48,72.48,72.39,72.39,4762.0,63.0468,63.0468,62.9685,62.9685,4762.0
2020-07-30 13:25:00,72.41,72.42,72.34,72.35,6713.0,62.9859,62.9946,62.925,62.9337,6713.0
2020-07-30 13:30:00,72.36,72.38,72.32,72.33,17550.0,62.9424,62.9598,62.9076,62.9163,17550.0
2020-07-30 13:35:00,72.35,72.37,72.31,72.34,11738.0,62.9337,62.9511,62.8989,62.925,11738.0
2020-07-30 13:40:00,72.35,72.38,72.31,72.32,8553.0,62.9337,62.9598,62.8989,62.9076,8553.0
2020-07-30 13:45:00,72.32,72.34,72.25,72.25,7805.0,62.9076,62.925,62.8467,62.8467,7805.0
2020-07-30 13:50:00,72.24,72.31,72.23,72.28,6907.0,62.838,62.8989,62.8293,62.8728,6907.0
2020-07-30 13:55:00,72.28,72.29,72.17,72.2,12300.0,62.8728,62.8815,62.7771,62.8032,12300.0
2020-07-30 14:00:00,72.2,72.25,72.18,72.25,14531.0,62.8032,62.8467,62.7858,62.8467,14531.0
2020-07-30 14:05:00,72.24,72.38,72.24,72.34,20226.0,62.838,62.9598,62.838,62.925,20226.0
2020-07-30 14:10:00,72.34,72.36,72.27,72.31,17471.0,62.925,62.9424,62.8641,62.8989,17471.0
2020-07-30 14:15:00,72.27,72.31,72.25,72.27,14755.0,62.8641,62.8989,62.8467,62.8641,14755.0
2020-07-30 14:20:00,72.25,72.34,72.19,72.32,31663.0,62.8467,62.925,62.7945,62.9076,31663.0
2020-07-30 14:25:00,72.32,72.35,72.2,72.28,11724.0,62.9076,62.9337,62.8032,62.8728,11724.0
2020-07-30 14:30:00,72.3,72.36,72.26,72.26,6567.0,62.8902,62.9424,62.8554,62.8554,6567.0
2020-07-30 14:35:00,72.25,72.31,72.25,72.28,10282.0,62.8467,62.8989,62.8467,62.8728,10282.0
2020-07-30 14:40:00,72.28,72.34,72.28,72.32,11595.0,62.8728,62.925,62.8728,62.9076,11595.0
2020-07-30 14:45:00,72.34,72.38,72.29,72.3,14685.0,62.925,62.9598,62.8815,62.8902,14685.0
2020-07-30 14:50:00,72.31,72.32,72.27,72.29,7848.0,62.8989,62.9076,62.8641,62.8815,7848.0
2020-07-30 14:55:00,72.29,72.35,72.28,72.34,15250.0,62.8815,62.9337,62.8728,62.925,15250.0
2020-07-30 15:00:00,72.36,72.41,72.3,72.3,22457.0,62.9424,62.9859,62.8902,62.8902,22457.0
2020-07-30 15:05:00,72.3,72.32,72.29,72.3,28246.0,62.8902,62.9076,62.8815,62.8902,28246.0
2020-07-30 15:10:00,72.29,72.4,72.27,72.33,19247.0,62.8815,62.9772,62.8641,62.9163,19247.0
2020-07-30 15:15:00,72.33,72.38,72.3,72.36,17759.0,62.9163,62.9598,62.8902,62.9424,17759.0
2020-07-30 15:20:00,72.35,72.37,72.31,72.31,15738.0,62.9337,62.9511,62.8989,62.8989,15738.0
2020-07-30 15:25:00,72.32,72.34,72.3,72.33,15838.0,62.9076,62.925,62.8902,62.9163,15838.0
2020-07-30 15:30:00,72.33,72.38,72.29,72.32,30774.0,62.9163,62.9598,62.8815,62.9076,30774.0
2020-07-30 15:35:00,72.32,72.38,72.31,72.31,20252.0,62.9076,62.9598,62.8989,62.8989,20252.0
2020-07-30 15:40:00,72.31,72.39,72.25,72.26,62068.0,62.8989,62.9685,62.8467,62.8554,62068.0
2020-07-30 15:45:00,72.26,72.33,72.22,72.27,97153.0,62.8554,62.9163,62.8206,62.8641,97153.0
2020-07-30 15:50:00,72.27,72.29,72.09,72.25,151064.0,62.8641,62.8815,62.7075,62.8467,151064.0
2020-07-30 15:55:00,72.25,72.38,72.24,72.35,153971.0,62.8467,62.9598,62.838,62.9337,153971.0
2020-07-31 09:30:00,71.56,71.72,71.37,71.5,21755.0,62.7831,62.9235,62.6164,62.7305,21755.0
2020-07-31 09:35:00,71.41,71.59,71.37,71.44,29946.0,62.6515,62.8095,62.6164,62.6778,29946.0
2020-07-31 09:40:00,71.45,71.47,71.21,71.27,33914.0,62.6866,62.7042,62.4761,62.5287,33914.0
2020-07-31 09:45:00,71.27,71.36,71.11,71.13,33583.0,62.5287,62.6077,62.3883,62.4059,33583.0
2020-07-31 09:50:00,71.13,71.25,71.05,71.13,38174.0,62.4059,62.5112,62.3357,62.4059,38174.0
2020-07-31 09:55:00,71.12,71.28,70.95,70.97,42517.0,62.3971,62.5375,62.2479,62.2655,42517.0
2020-07-31 10:00:00,70.96,71.1,70.89,70.95,20449.0,62.2567,62.3795,62.1953,62.2479,20449.0
2020-07-31 10:05:00,70.95,71.09,70.94,71.05,19644.0,62.2479,62.3708,62.2392,62.3357,19644.0
2020-07-31 10:10:00,71.09,71.17,71.0,71.09,20775.0,62.3708,62.441,62.2918,62.3708,20775.0
2020-07-31 10:15:00,71.09,71.18,70.92,70.98,35591.0,62.3708,62.4497,62.2216,62.2743,35591.0
2020-07-31 10:20:00,70.96,71.03,70.95,71.0,55278.0,62.2567,62.3181,62.2479,62.2918,55278.0
2020-07-31 10:25:00,71.0,71.02,70.82,70.87,71799.0,62.2918,62.3094,62.1339,62.1778,71799.0
2020-07-31 10:30:00,70.85,70.98,70.84,70.86,25996.0,62.1602,62.2743,62.1514,62.169,25996.0
2020-07-31 10:35:00,70.85,71.01,70.84,71.0,19217.0,62.1602,62.3006,62.1514,62.2918,19217.0
2020-07-31 10:40:00,70.98,71.01,70.91,70.93,20866.0,62.2743,62.3006,62.2129,62.2304,20866.0
2020-07-31 10:45:00,70.92,70.93,70.8,70.92,11969.0,62.2216,62.2304,62.1163,62.2216,11969.0
2020-07-31 10:50:00,70.92,70.97,70.85,70.92,12336.0,62.2216,62.2655,62.1602,62.2216,12336.0
2020-07-31 10:55:00,70.91,71.01,70.88,70.97,19926.0,62.2129,62.3006,62.1865,62.2655,19926.0
2020-07-31 11:00:00,70.97,71.05,70.94,70.99,45441.0,62.2655,62.3357,62.2392,62.283,45441.0
2020-07-31 11:05:00,71.0,71.05,70.92,70.92,64809.0,62.2918,62.3357,62.2216,62.2216,64809.0
2020-07-31 11:10:00,70.93,71.01,70.9,71.01,60242.0,62.2304,62.3006,62.2041,62.3006,60242.0
2020-07-31 11:15:00,71.01,71.21,70.95,71.21,8179.0,62.3006,62.4761,62.2479,62.4761,8179.0
2020-07-31 11:20:00,71.21,71.21,71.08,71.08,10393.0,62.4761,62.4761,62.362,62.362,10393.0
2020-07-31 11:25:00,71.07,71.14,71.04,71.06,38105.0,62.3532,62.4146,62.3269,62.3445,38105.0
2020-07-31 11:30:00,71.09,71.16,71.06,71.12,25575.0,62.3708,62.4322,62.3445,62.3971,25575.0
2020-07-31 11:35:00,71.12,71.17,71.06,71.15,15322.0,62.3971,62.441,62.3445,62.4234,15322.0
2020-07-31 11:40:00,71.14,71.24,71.14,71.19,12621.0,62.4146,62.5024,62.4146,62.4585,12621.0
2020-07-31 11:45:00,71.17,71.34,71.15,71.32,17910.0,62.441,62.5901,62.4234,62.5726,17910.0
2020-07-31 11:50:00,71.3,71.3,71.09,71.11,34815.0,62.555,62.555,62.3708,62.3883,34815.0
2020-07-31 11:55:00,71.1,71.1,70.94,71.02,13934.0,62.3795,62.3795,62.2392,62.3094,13934.0
2020-07-31 12:00:00,71.03,71.08,70.71,70.74,11253.0,62.3181,62.362,62.0374,62.0637,11253.0
2020-07-31 12:05:00,70.74,70.84,70.7,70.74,16656.0,62.0637,62.1514,62.0286,62.0637,16656.0
2020-07-31 12:10:00,70.74,70.9,70.74,70.82,20239.0,62.0637,62.2041,62.0637,62.1339,20239.0
2020-07-31 12:15:00,70.81,70.86,70.73,70.81,15629.0,62.1251,62.169,62.0549,62.1251,15629.0
2020-07-31 12:20:00,70.81,70.88,70.75,70.86,8253.0,62.1251,62.1865,62.0725,62.169,8253.0
2020-07-31 12:25:00,70.85,70.89,70.81,70.89,6454.0,62.1602,62.1953,62.1251,62.1953,6454.0
2020-07-31 12:30:00,70.89,70.91,70.77,70.77,11420.0,62.1953,62.2129,62.09,62.09,11420.0
2020-07-31 12:35:00,70.77,70.81,70.66,70.75,22693.0,62.09,62.1251,61.9935,62.0725,22693.0
2020-07-31 12:40:00,70.73,70.87,70.73,70.79,30822.0,62.0549,62.1778,62.0549,62.1076,30822.0
2020-07-31 12:45:00,70.79,70.81,70.52,70.53,43949.0,62.1076,62.1251,61.8707,61.8795,43949.0
2020-07-31 12:50:00,70.54,70.6,70.4,70.41,43354.0,61.8882,61.9409,61.7654,61.7742,43354.0
2020-07-31 12:55:00,70.4,70.49,70.38,70.45,16815.0,61.7654,61.8444,61.7479,61.8093,16815.0
2020-07-31 13:00:00,70.44,70.6,70.42,70.58,46352.0,61.8005,61.9409,61.783,61.9233,46352.0
2020-07-31 13:05:00,70.58,70.67,70.58,70.65,10845.0,61.9233,62.0023,61.9233,61.9847,10845.0
2020-07-31 13:10:00,70.64,70.71,70.62,70.71,12453.0,61.976,62.0374,61.9584,62.0374,12453.0
2020-07-31 13:15:00,70.73,70.78,70.69,70.77,16299.0,62.0549,62.0988,62.0198,62.09,16299.0
2020-07-31 13:20:00,70.78,71.07,70.78,71.05,31367.0,62.0988,62.3532,62.0988,62.3357,31367.0
2020-07-31 13:25:00,71.07,71.17,71.04,71.15,29043.0,62.3532,62.441,62.3269,62.4234,29043.0
2020-07-31 13:30:00,71.15,71.15,71.02,71.02,15937.0,62.4234,62.4234,62.3094,62.3094,15937.0
2020-07-31 13:35:00,71.04,71.04,70.97,70.99,16805.0,62.3269,62.3269,62.2655,62.283,16805.0
2020-07-31 13:40:00,71.0,71.06,70.92,71.04,12796.0,62.2918,62.3445,62.2216,62.3269,12796.0
2020-07-31 13:45:00,71.03,71.09,70.98,71.09,10454.0,62.3181,62.3708,62.2743,62.3708,10454.0
2020-07-31 13:50:00,71.1,71.11,71.06,71.06,8745.0,62.3795,62.3883,62.3445,62.3445,8745.0
2020-07-31 13:55:00,71.08,71.08,70.96,70.96,15048.0,62.362,62.362,62.2567,62.2567,15048.0
2020-07-31 14:00:00,70.97,71.13,70.95,71.02,12359.0,62.2655,62.4059,62.2479,62.3094,12359.0
2020-07-31 14:05:00,71.04,71.04,70.87,70.88,27489.0,62.3269,62.3269,62.1778,62.1865,27489.0
2020-07-31 14:10:00,70.86,70.97,70.84,70.97,17100.0,62.169,62.2655,62.1514,62.2655,17100.0
2020-07-31 14:15:00,70.95,71.05,70.91,70.93,19351.0,62.2479,62.3357,62.2129,62.2304,19351.0
2020-07-31 14:20:00,70.94,71.02,70.94,71.0,13371.0,62.2392,62.3094,62.2392,62.2918,13371.0
2020-07-31 14:25:00,71.0,71.03,70.99,71.01,9697.0,62.2918,62.3181,62.283,62.3006,9697.0
2020-07-31 14:30:00,71.0,71.1,71.0,71.04,8216.0,62.2918,62.3795,62.2918,62.3269,8216.0
2020-07-31 14:35:00,71.06,71.26,71.05,71.18,16800.0,62.3445,62.5199,62.3357,62.4497,16800.0
2020-07-31 14:40:00,71.18,71.34,71.14,71.32,12385.0,62.4497,62.5901,62.4146,62.5726,12385.0
2020-07-31 14:45:00,71.32,71.34,71.26,71.28,14317.0,62.5726,62.5901,62.5199,62.5375,14317.0
2020-07-31 14:50:00,71.26,71.38,71.26,71.35,13613.0,62.5199,62.6252,62.5199,62.5989,13613.0
2020-07-31 14:55:00,71.35,71.48,71.32,71.45,13959.0,62.5989,62.7129,62.5726,62.6866,13959.0
2020-07-31 15:00:00,71.46,71.46,71.28,71.4,30962.0,62.6954,62.6954,62.5375,62.6428,30962.0
2020-07-31 15:05:00,71.38,71.41,71.27,71.33,18924.0,62.6252,62.6515,62.5287,62.5813,18924.0
2020-07-31 15:10:00,71.33,71.37,71.24,71.31,21613.0,62.5813,62.6164,62.5024,62.5638,21613.0
2020-07-31 15:15:00,71.32,71.34,71.23,71.29,25484.0,62.5726,62.5901,62.4936,62.5462,25484.0
2020-07-31 15:20:00,71.32,71.4,71.32,71.37,15285.0,62.5726,62.6428,62.5726,62.6164,15285.0
2020-07-31 15:25:00,71.36,71.37,71.27,71.32,26750.0,62.6077,62.6164,62.5287,62.5726,26750.0
2020-07-31 15:30:00,71.34,71.39,71.21,71.23,42807.0,62.5901,62.634,62.4761,62.4936,42807.0
2020-07-31 15:35:00,71.24,71.38,71.24,71.33,110202.0,62.5024,62.6252,62.5024,62.5813,110202.0
2020-07-31 15:40:00,71.32,71.4,71.26,71.37,23814.0,62.5726,62.6428,62.5199,62.6164,23814.0
2020-07-31 15:45:00,71.37,71.61,71.37,71.6,30800.0,62.6164,62.827,62.6164,62.8182,30800.0
2020-07-31 15:50:00,71.59,71.72,71.48,71.72,69757.0,62.8095,62.9235,62.7129,62.9235,69757.0
2020-07-31 15:55:00,71.73,71.93,71.67,71.93,127744.0,62.9323,63.1077,62.8796,63.1077,127744.0
2020-08-03 09:30:00,71.87,72.12,71.75,71.79,45972.0,63.0551,63.2744,62.9498,62.9849,45972.0
2020-08-03 09:35:00,71.85,71.89,71.68,71.72,16165.0,63.0376,63.0727,62.8884,62.9235,16165.0
2020-08-03 09:40:00,71.73,71.79,71.57,71.75,24479.0,62.9323,62.9849,62.7919,62.9498,24479.0
2020-08-03 09:45:00,71.74,71.79,71.47,71.59,21750.0,62.9411,62.9849,62.7042,62.8095,21750.0
2020-08-03 09:50:00,71.61,71.9,71.6,71.88,12626.0,62.827,63.0814,62.8182,63.0639,12626.0
2020-08-03 09:55:00,71.87,72.09,71.87,72.05,16414.0,63.0551,63.2481,63.0551,63.213,16414.0
2020-08-03 10:00:00,72.05,72.18,72.01,72.15,11748.0,63.213,63.3271,63.1779,63.3008,11748.0
2020-08-03 10:05:00,72.14,72.29,72.14,72.26,12396.0,63.292,63.4236,63.292,63.3973,12396.0
2020-08-03 10:10:00,72.28,72.43,72.26,72.42,20324.0,63.4148,63.5464,63.3973,63.5377,20324.0
2020-08-03 10:15:00,72.42,72.53,72.36,72.42,17771.0,63.5377,63.6342,63.485,63.5377,17771.0
2020-08-03 10:20:00,72.43,72.49,72.37,72.48,12746.0,63.5464,63.5991,63.4938,63.5903,12746.0
2020-08-03 10:25:00,72.47,72.62,72.46,72.62,15108.0,63.5815,63.7131,63.5727,63.7131,15108.0
2020-08-03 10:30:00,72.62,72.76,72.62,72.66,17003.0,63.7131,63.8359,63.7131,63.7482,17003.0
2020-08-03 10:35:00,72.65,72.65,72.53,72.53,10753.0,63.7394,63.7394,63.6342,63.6342,10753.0
2020-08-03 10:40:00,72.54,72.64,72.51,72.6,20675.0,63.6429,63.7307,63.6166,63.6956,20675.0
2020-08-03 10:45:00,72.62,72.65,72.51,72.53,32417.0,63.7131,63.7394,63.6166,63.6342,32417.0
2020-08-03 10:50:00,72.57,72.66,72.57,72.59,17295.0,63.6693,63.7482,63.6693,63.6868,17295.0
2020-08-03 10:55:00,72.59,72.62,72.46,72.57,12557.0,63.6868,63.7131,63.5727,63.6693,12557.0
2020-08-03 11:00:00,72.57,72.67,72.57,72.66,11894.0,63.6693,63.757,63.6693,63.7482,11894.0
2020-08-03 11:05:00,72.67,72.67,72.59,72.59,9768.0,63.757,63.757,63.6868,63.6868,9768.0
2020-08-03 11:10:00,72.6,72.78,72.56,72.67,19409.0,63.6956,63.8535,63.6605,63.757,19409.0
2020-08-03 11:15:00,72.68,72.77,72.65,72.75,13099.0,63.7658,63.8447,63.7394,63.8272,13099.0
2020-08-03 11:20:00,72.74,72.8,72.69,72.8,13422.0,63.8184,63.871,63.7745,63.871,13422.0
2020-08-03 11:25:00,72.81,72.85,72.6,72.65,18886.0,63.8798,63.9149,63.6956,63.7394,18886.0
2020-08-03 11:30:00,72.66,72.7,72.61,72.64,8876.0,63.7482,63.7833,63.7043,63.7307,8876.0
2020-08-03 11:35:00,72.65,72.73,72.62,72.73,12285.0,63.7394,63.8096,63.7131,63.8096,12285.0
2020-08-03 11:40:00,72.74,72.92,72.72,72.91,17612.0,63.8184,63.9763,63.8009,63.9676,17612.0
2020-08-03 11:45:00,72.9,72.96,72.82,72.86,7888.0,63.9588,64.0114,63.8886,63.9237,7888.0
2020-08-03 11:50:00,72.85,72.85,72.78,72.79,7189.0,63.9149,63.9149,63.8535,63.8623,7189.0
2020-08-03 11:55:00,72.79,72.87,72.77,72.84,12387.0,63.8623,63.9325,63.8447,63.9061,12387.0
2020-08-03 12:00:00,72.84,72.91,72.7,72.74,14441.0,63.9061,63.9676,63.7833,63.8184,14441.0
2020-08-03 12:05:00,72.75,72.91,72.75,72.87,15727.0,63.8272,63.9676,63.8272,63.9325,15727.0
2020-08-03 12:10:00,72.87,73.02,72.87,73.02,11752.0,63.9325,64.0641,63.9325,64.0641,11752.0
2020-08-03 12:15:00,73.02,73.05,73.0,73.01,8849.0,64.0641,64.0904,64.0465,64.0553,8849.0
2020-08-03 12:20:00,73.01,73.05,72.92,73.04,34604.0,64.0553,64.0904,63.9763,64.0816,34604.0
2020-08-03 12:25:00,73.05,73.05,72.89,72.92,10297.0,64.0904,64.0904,63.95,63.9763,10297.0
2020-08-03 12:30:00,72.92,72.95,72.77,72.79,51852.0,63.9763,64.0026,63.8447,63.8623,51852.0
2020-08-03 12:35:00,72.79,72.81,72.74,72.79,6810.0,63.8623,63.8798,63.8184,63.8623,6810.0
2020-08-03 12:40:00,72.78,72.78,72.64,72.67,10754.0,63.8535,63.8535,63.7307,63.757,10754.0
2020-08-03 12:45:00,72.67,72.76,72.67,72.74,7671.0,63.757,63.8359,63.757,63.8184,7671.0
2020-08-03 12:50:00,72.72,72.78,72.68,72.76,9721.0,63.8009,63.8535,63.7658,63.8359,9721.0
2020-08-03 12:55:00,72.76,72.78,72.69,72.76,7567.0,63.8359,63.8535,63.7745,63.8359,7567.0
2020-08-03 13:00:00,72.77,72.77,72.69,72.69,4762.0,63.8447,63.8447,63.7745,63.7745,4762.0
2020-08-03 13:05:00,72.71,72.72,72.64,72.68,11238.0,63.7921,63.8009,63.7307,63.7658,11238.0
2020-08-03 13:10:00,72.67,72.72,72.61,72.7,12564.0,63.757,63.8009,63.7043,63.7833,12564.0
2020-08-03 13:15:00,72.71,72.77,72.71,72.76,6927.0,63.7921,63.8447,63.7921,63.8359,6927.0
2020-08-03 13:20:00,72.78,72.89,72.73,72.82,9905.0,63.8535,63.95,63.8096,63.8886,9905.0
2020-08-03 13:25:00,72.82,72.82,72.77,72.79,8852.0,63.8886,63.8886,63.8447,63.8623,8852.0
2020-08-03 13:30:00,72.8,72.84,72.8,72.82,5398.0,63.871,63.9061,63.871,63.8886,5398.0
2020-08-03 13:35:00,72.81,72.82,72.79,72.82,2909.0,63.8798,63.8886,63.8623,63.8886,2909.0
2020-08-03 13:40:00,72.81,72.82,72.75,72.78,9223.0,63.8798,63.8886,63.8272,63.8535,9223.0
2020-08-03 13:45:00,72.79,72.79,72.7,72.7,31917.0,63.8623,63.8623,63.7833,63.7833,31917.0
2020-08-03 13:50:00,72.69,72.8,72.67,72.8,6973.0,63.7745,63.871,63.757,63.871,6973.0
2020-08-03 13:55:00,72.81,72.81,72.75,72.8,10457.0,63.8798,63.8798,63.8272,63.871,10457.0
2020-08-03 14:00:00,72.81,72.84,72.74,72.74,8948.0,63.8798,63.9061,63.8184,63.8184,8948.0
2020-08-03 14:05:00,72.74,72.86,72.74,72.78,16796.0,63.8184,63.9237,63.8184,63.8535,16796.0
2020-08-03 14:10:00,72.79,72.85,72.72,72.85,11466.0,63.8623,63.9149,63.8009,63.9149,11466.0
2020-08-03 14:15:00,72.85,72.85,72.76,72.8,16456.0,63.9149,63.9149,63.8359,63.871,16456.0
2020-08-03 14:20:00,72.79,72.81,72.76,72.77,11094.0,63.8623,63.8798,63.8359,63.8447,11094.0
2020-08-03 14:25:00,72.76,72.8,72.74,72.79,16615.0,63.8359,63.871,63.8184,63.8623,16615.0
2020-08-03 14:30:00,72.8,72.81,72.7,72.72,18544.0,63.871,63.8798,63.7833,63.8009,18544.0
2020-08-03 14:35:00,72.72,72.79,72.71,72.77,58596.0,63.8009,63.8623,63.7921,63.8447,58596.0
2020-08-03 14:40:00,72.78,72.84,72.7,72.82,21095.0,63.8535,63.9061,63.7833,63.8886,21095.0
2020-08-03 14:45:00,72.84,72.86,72.82,72.82,5816.0,63.9061,63.9237,63.8886,63.8886,5816.0
2020-08-03 14:50:00,72.81,72.84,72.76,72.77,8193.0,63.8798,63.9061,63.8359,63.8447,8193.0
2020-08-03 14:55:00,72.75,72.83,72.75,72.8,9815.0,63.8272,63.8974,63.8272,63.871,9815.0
2020-08-03 15:00:00,72.79,72.82,72.74,72.75,13996.0,63.8623,63.8886,63.8184,63.8272,13996.0
2020-08-03 15:05:00,72.75,72.79,72.75,72.77,9920.0,63.8272,63.8623,63.8272,63.8447,9920.0
2020-08-03 15:10:00,72.78,72.83,72.71,72.83,16316.0,63.8535,63.8974,63.7921,63.8974,16316.0
2020-08-03 15:15:00,72.83,72.84,72.73,72.77,16050.0,63.8974,63.9061,63.8096,63.8447,16050.0
2020-08-03 15:20:00,72.78,72.79,72.75,72.76,26445.0,63.8535,63.8623,63.8272,63.8359,26445.0
2020-08-03 15:25:00,72.76,72.8,72.74,72.76,24319.0,63.8359,63.871,63.8184,63.8359,24319.0
2020-08-03 15:30:00,72.76,72.8,72.65,72.71,39058.0,63.8359,63.871,63.7394,63.7921,39058.0
2020-08-03 15:35:00,72.7,72.75,72.7,72.75,16321.0,63.7833,63.8272,63.7833,63.8272,16321.0
2020-08-03 15:40:00,72.73,72.77,72.72,72.74,51512.0,63.8096,63.8447,63.8009,63.8184,51512.0
2020-08-03 15:45:00,72.75,72.77,72.61,72.62,26138.0,63.8272,63.8447,63.7043,63.7131,26138.0
2020-08-03 15:50:00,72.61,72.69,72.57,72.67,44236.0,63.7043,63.7745,63.6693,63.757,44236.0
2020-08-03 15:55:00,72.66,72.76,72.66,72.76,106273.0,63.7482,63.8359,63.7482,63.8359,106273.0
2020-08-04 09:30:00,72.4,72.89,72.37,72.71,37735.0,63.5201,63.95,63.4938,63.7921,37735.0
2020-08-04 09:35:00,72.68,72.68,72.45,72.6,9945.0,63.7658,63.7658,63.564,63.6956,9945.0
2020-08-04 09:40:00,72.56,72.63,72.49,72.61,14923.0,63.6605,63.7219,63.5991,63.7043,14923.0
2020-08-04 09:45:00,72.62,72.69,72.47,72.49,11591.0,63.7131,63.7745,63.5815,63.5991,11591.0
2020-08-04 09:50:00,72.5,72.67,72.46,72.65,15566.0,63.6078,63.757,63.5727,63.7394,15566.0
2020-08-04 09:55:00,72.64,72.65,72.46,72.49,12042.0,63.7307,63.7394,63.5727,63.5991,12042.0
2020-08-04 10:00:00,72.5,72.66,72.49,72.66,13102.0,63.6078,63.7482,63.5991,63.7482,13102.0
2020-08-04 10:05:00,72.64,72.71,72.54,72.71,8289.0,63.7307,63.7921,63.6429,63.7921,8289.0
2020-08-04 10:10:00,72.69,72.82,72.68,72.75,12684.0,63.7745,63.8886,63.7658,63.8272,12684.0
2020-08-04 10:15:00,72.75,72.77,72.61,72.61,10380.0,63.8272,63.8447,63.7043,63.7043,10380.0
2020-08-04 10:20:00,72.59,72.71,72.58,72.68,22331.0,63.6868,63.7921,63.678,63.7658,22331.0
2020-08-04 10:25:00,72.69,72.71,72.65,72.67,10732.0,63.7745,63.7921,63.7394,63.757,10732.0
2020-08-04 10:30:00,72.66,72.77,72.62,72.77,14101.0,63.7482,63.8447,63.7131,63.8447,14101.0
2020-08-04 10:35:00,72.75,72.8,72.7,72.73,7976.0,63.8272,63.871,63.7833,63.8096,7976.0
2020-08-04 10:40:00,72.72,72.92,72.72,72.92,9689.0,63.8009,63.9763,63.8009,63.9763,9689.0
2020-08-04 10:45:00,72.94,72.97,72.9,72.95,8353.0,63.9939,64.0202,63.9588,64.0026,8353.0
2020-08-04 10:50:00,72.97,72.99,72.9,72.95,23938.0,64.0202,64.0377,63.9588,64.0026,23938.0
2020-08-04 10:55:00,72.94,72.99,72.87,72.92,74970.0,63.9939,64.0377,63.9325,63.9763,74970.0
2020-08-04 11:00:00,72.94,73.04,72.89,73.0,19673.0,63.9939,64.0816,63.95,64.0465,19673.0
2020-08-04 11:05:00,73.03,73.04,72.94,73.0,12857.0,64.0728,64.0816,63.9939,64.0465,12857.0
2020-08-04 11:10:00,72.97,73.04,72.93,73.02,8408.0,64.0202,64.0816,63.9851,64.0641,8408.0
2020-08-04 11:15:00,73.01,73.07,72.96,72.98,5506.0,64.0553,64.1079,64.0114,64.029,5506.0
2020-08-04 11:20:00,72.95,73.0,72.89,72.96,90537.0,64.0026,64.0465,63.95,64.0114,90537.0
2020-08-04 11:25:00,72.97,73.01,72.88,72.96,23270.0,64.0202,64.0553,63.9412,64.0114,23270.0
2020-08-04 11:30:00,72.94,72.98,72.87,72.9,28300.0,63.9939,64.029,63.9325,63.9588,28300.0
2020-08-04 11:35:00,72.89,72.98,72.88,72.91,11810.0,63.95,64.029,63.9412,63.9676,11810.0
2020-08-04 11:40:00,72.92,72.98,72.89,72.92,11088.0,63.9763,64.029,63.95,63.9763,11088.0
2020-08-04 11:45:00,72.92,73.03,72.89,73.03,22561.0,63.9763,64.0728,63.95,64.0728,22561.0
2020-08-04 11:50:00,73.01,73.01,72.89,72.92,10536.0,64.0553,64.0553,63.95,63.9763,10536.0
2020-08-04 11:55:00,72.93,72.97,72.86,72.89,8875.0,63.9851,64.0202,63.9237,63.95,8875.0
2020-08-04 12:00:00,72.9,72.93,72.86,72.92,8017.0,63.9588,63.9851,63.9237,63.9763,8017.0
2020-08-04 12:05:00,72.91,72.93,72.79,72.81,17299.0,63.9676,63.9851,63.8623,63.8798,17299.0
2020-08-04 12:10:00,72.82,72.88,72.79,72.81,11857.0,63.8886,63.9412,63.8623,63.8798,11857.0
2020-08-04 12:15:00,72.82,72.92,72.82,72.91,13210.0,63.8886,63.9763,63.8886,63.9676,13210.0
2020-08-04 12:20:00,72.92,72.96,72.9,72.94,5685.0,63.9763,64.0114,63.9588,63.9939,5685.0
2020-08-04 12:25:00,72.94,72.94,72.88,72.91,9567.0,63.9939,63.9939,63.9412,63.9676,9567.0
2020-08-04 12:30:00,72.92,72.96,72.89,72.95,6484.0,63.9763,64.0114,63.95,64.0026,6484.0
2020-08-04 12:35:00,72.93,72.95,72.86,72.86,7637.0,63.9851,64.0026,63.9237,63.9237,7637.0
2020-08-04 12:40:00,72.86,72.86,72.79,72.79,6808.0,63.9237,63.9237,63.8623,63.8623,6808.0
2020-08-04 12:45:00,72.79,72.83,72.78,72.79,7865.0,63.8623,63.8974,63.8535,63.8623,7865.0
2020-08-04 12:50:00,72.78,72.86,72.78,72.84,9946.0,63.8535,63.9237,63.8535,63.9061,9946.0
2020-08-04 12:55:00,72.8,72.84,72.76,72.84,12925.0,63.871,63.9061,63.8359,63.9061,12925.0
2020-08-04 13:00:00,72.84,72.85,72.75,72.79,6807.0,63.9061,63.9149,63.8272,63.8623,6807.0
2020-08-04 13:05:00,72.8,72.82,72.79,72.79,4031.0,63.871,63.8886,63.8623,63.8623,4031.0
2020-08-04 13:10:00,72.78,72.94,72.78,72.93,16755.0,63.8535,63.9939,63.8535,63.9851,16755.0
2020-08-04 13:15:00,72.93,72.94,72.88,72.9,7482.0,63.9851,63.9939,63.9412,63.9588,7482.0
2020-08-04 13:20:00,72.92,72.95,72.89,72.93,7521.0,63.9763,64.0026,63.95,63.9851,7521.0
2020-08-04 13:25:00,72.94,72.95,72.9,72.92,4732.0,63.9939,64.0026,63.9588,63.9763,4732.0
2020-08-04 13:30:00,72.92,72.93,72.88,72.9,6519.0,63.9763,63.9851,63.9412,63.9588,6519.0
2020-08-04 13:35:00,72.9,72.94,72.83,72.91,29189.0,63.9588,63.9939,63.8974,63.9676,29189.0
2020-08-04 13:40:00,72.9,72.91,72.83,72.85,6629.0,63.9588,63.9676,63.8974,63.9149,6629.0
2020-08-04 13:45:00,72.84,72.9,72.82,72.85,8628.0,63.9061,63.9588,63.8886,63.9149,8628.0
2020-08-04 13:50:00,72.85,72.87,72.71,72.72,12037.0,63.9149,63.9325,63.7921,63.8009,12037.0
2020-08-04 13:55:00,72.71,72.71,72.58,72.61,9166.0,63.7921,63.7921,63.678,63.7043,9166.0
2020-08-04 14:00:00,72.62,72.62,72.53,72.55,10958.0,63.7131,63.7131,63.6342,63.6517,10958.0
2020-08-04 14:05:00,72.54,72.55,72.45,72.45,11486.0,63.6429,63.6517,63.564,63.564,11486.0
2020-08-04 14:10:00,72.47,72.6,72.42,72.6,11336.0,63.5815,63.6956,63.5377,63.6956,11336.0
2020-08-04 14:15:00,72.59,72.59,72.48,72.5,5432.0,63.6868,63.6868,63.5903,63.6078,5432.0
2020-08-04 14:20:00,72.52,72.56,72.49,72.55,9836.0,63.6254,63.6605,63.5991,63.6517,9836.0
2020-08-04 14:25:00,72.55,72.57,72.52,72.56,12381.0,63.6517,63.6693,63.6254,63.6605,12381.0
2020-08-04 14:30:00,72.56,72.61,72.46,72.51,14280.0,63.6605,63.7043,63.5727,63.6166,14280.0
2020-08-04 14:35:00,72.52,72.57,72.43,72.44,13555.0,63.6254,63.6693,63.5464,63.5552,13555.0
2020-08-04 14:40:00,72.41,72.45,72.39,72.4,8709.0,63.5289,63.564,63.5113,63.5201,8709.0
2020-08-04 14:45:00,72.4,72.47,72.39,72.43,11619.0,63.5201,63.5815,63.5113,63.5464,11619.0
2020-08-04 14:50:00,72.43,72.46,72.39,72.43,14416.0,63.5464,63.5727,63.5113,63.5464,14416.0
2020-08-04 14:55:00,72.42,72.5,72.41,72.47,22159.0,63.5377,63.6078,63.5289,63.5815,22159.0
2020-08-04 15:00:00,72.47,72.52,72.44,72.47,28329.0,63.5815,63.6254,63.5552,63.5815,28329.0
2020-08-04 15:05:00,72.48,72.49,72.4,72.4,11870.0,63.5903,63.5991,63.5201,63.5201,11870.0
2020-08-04 15:10:00,72.41,72.47,72.38,72.4,26561.0,63.5289,63.5815,63.5026,63.5201,26561.0
2020-08-04 15:15:00,72.43,72.46,72.34,72.46,28137.0,63.5464,63.5727,63.4675,63.5727,28137.0
2020-08-04 15:20:00,72.46,72.51,72.45,72.47,16875.0,63.5727,63.6166,63.564,63.5815,16875.0
2020-08-04 15:25:00,72.47,72.53,72.45,72.49,35259.0,63.5815,63.6342,63.564,63.5991,35259.0
2020-08-04 15:30:00,72.49,72.52,72.47,72.51,23950.0,63.5991,63.6254,63.5815,63.6166,23950.0
2020-08-04 15:35:00,72.51,72.53,72.48,72.5,33510.0,63.6166,63.6342,63.5903,63.6078,33510.0
2020-08-04 15:40:00,72.51,72.52,72.49,72.51,17207.0,63.6166,63.6254,63.5991,63.6166,17207.0
2020-08-04 15:45:00,72.51,72.51,72.45,72.51,37769.0,63.6166,63.6166,63.564,63.6166,37769.0
2020-08-04 15:50:00,72.5,72.55,72.48,72.51,55800.0,63.6078,63.6517,63.5903,63.6166,55800.0
2020-08-04 15:55:00,72.51,72.64,72.51,72.61,130688.0,63.6166,63.7307,63.6166,63.7043,130688.0
2020-08-05 09:30:00,72.94,73.43,72.84,73.43,19576.0,63.9939,64.4238,63.9061,64.4238,19576.0
2020-08-05 09:35:00,73.43,73.47,73.33,73.36,4674.0,64.4238,64.4589,64.336,64.3624,4674.0
2020-08-05 09:40:00,73.39,73.57,73.34,73.49,13347.0,64.3887,64.5466,64.3448,64.4764,13347.0
2020-08-05 09:45:00,73.46,73.49,73.33,73.38,4642.0,64.4501,64.4764,64.336,64.3799,4642.0
2020-08-05 09:50:00,73.35,73.45,73.3,73.31,8617.0,64.3536,64.4413,64.3097,64.3185,8617.0
2020-08-05 09:55:00,73.3,73.35,73.24,73.24,6231.0,64.3097,64.3536,64.2571,64.2571,6231.0
2020-08-05 10:00:00,73.28,73.28,73.14,73.21,11723.0,64.2922,64.2922,64.1693,64.2308,11723.0
2020-08-05 10:05:00,73.21,73.24,73.12,73.16,9212.0,64.2308,64.2571,64.1518,64.1869,9212.0
2020-08-05 10:10:00,73.13,73.13,73.03,73.11,7933.0,64.1606,64.1606,64.0728,64.143,7933.0
2020-08-05 10:15:00,73.11,73.2,73.08,73.12,7752.0,64.143,64.222,64.1167,64.1518,7752.0
2020-08-05 10:20:00,73.16,73.26,73.13,73.14,5166.0,64.1869,64.2746,64.1606,64.1693,5166.0
2020-08-05 10:25:00,73.13,73.21,73.1,73.12,10640.0,64.1606,64.2308,64.1342,64.1518,10640.0
2020-08-05 10:30:00,73.12,73.25,73.12,73.25,5010.0,64.1518,64.2659,64.1518,64.2659,5010.0
2020-08-05 10:35:00,73.23,73.29,73.2,73.21,10092.0,64.2483,64.3009,64.222,64.2308,10092.0
2020-08-05 10:40:00,73.23,73.42,73.23,73.39,5758.0,64.2483,64.415,64.2483,64.3887,5758.0
2020-08-05 10:45:00,73.38,73.46,73.37,73.43,2709.0,64.3799,64.4501,64.3711,64.4238,2709.0
2020-08-05 10:50:00,73.42,73.45,73.29,73.31,3386.0,64.415,64.4413,64.3009,64.3185,3386.0
2020-08-05 10:55:00,73.28,73.3,73.22,73.24,5243.0,64.2922,64.3097,64.2395,64.2571,5243.0
2020-08-05 11:00:00,73.25,73.31,73.23,73.23,8622.0,64.2659,64.3185,64.2483,64.2483,8622.0
2020-08-05 11:05:00,73.26,73.37,73.22,73.36,4794.0,64.2746,64.3711,64.2395,64.3624,4794.0
2020-08-05 11:10:00,73.37,73.37,73.31,73.35,5423.0,64.3711,64.3711,64.3185,64.3536,5423.0
2020-08-05 11:15:00,73.34,73.36,73.3,73.34,9428.0,64.3448,64.3624,64.3097,64.3448,9428.0
2020-08-05 11:20:00,73.33,73.36,73.26,73.26,7590.0,64.336,64.3624,64.2746,64.2746,7590.0
2020-08-05 11:25:00,73.24,73.29,73.24,73.29,8295.0,64.2571,64.3009,64.2571,64.3009,8295.0
2020-08-05 11:30:00,73.29,73.36,73.24,73.35,11607.0,64.3009,64.3624,64.2571,64.3536,11607.0
2020-08-05 11:35:00,73.34,73.34,73.29,73.31,5866.0,64.3448,64.3448,64.3009,64.3185,5866.0
2020-08-05 11:40:00,73.3,73.32,73.21,73.21,16354.0,64.3097,64.3273,64.2308,64.2308,16354.0
2020-08-05 11:45:00,73.23,73.23,73.1,73.12,6700.0,64.2483,64.2483,64.1342,64.1518,6700.0
2020-08-05 11:50:00,73.1,73.2,73.03,73.17,12425.0,64.1342,64.222,64.0728,64.1957,12425.0
2020-08-05 11:55:00,73.15,73.2,73.11,73.12,7616.0,64.1781,64.222,64.143,64.1518,7616.0
2020-08-05 12:00:00,73.1,73.14,73.09,73.1,9238.0,64.1342,64.1693,64.1255,64.1342,9238.0
2020-08-05 12:05:00,73.09,73.13,73.08,73.13,3536.0,64.1255,64.1606,64.1167,64.1606,3536.0
2020-08-05 12:10:00,73.1,73.1,73.02,73.08,4548.0,64.1342,64.1342,64.0641,64.1167,4548.0
2020-08-05 12:15:00,73.11,73.12,73.09,73.1,2112.0,64.143,64.1518,64.1255,64.1342,2112.0
2020-08-05 12:20:00,73.1,73.11,73.09,73.1,9627.0,64.1342,64.143,64.1255,64.1342,9627.0
2020-08-05 12:25:00,73.1,73.1,73.04,73.05,4695.0,64.1342,64.1342,64.0816,64.0904,4695.0
2020-08-05 12:30:00,73.02,73.11,73.01,73.1,3860.0,64.0641,64.143,64.0553,64.1342,3860.0
2020-08-05 12:35:00,73.09,73.12,73.07,73.11,4030.0,64.1255,64.1518,64.1079,64.143,4030.0
2020-08-05 12:40:00,73.11,73.19,73.11,73.14,5486.0,64.143,64.2132,64.143,64.1693,5486.0
2020-08-05 12:45:00,73.13,73.21,73.12,73.2,5757.0,64.1606,64.2308,64.1518,64.222,5757.0
2020-08-05 12:50:00,73.21,73.23,73.14,73.19,7989.0,64.2308,64.2483,64.1693,64.2132,7989.0
2020-08-05 12:55:00,73.18,73.22,73.18,73.2,6547.0,64.2044,64.2395,64.2044,64.222,6547.0
2020-08-05 13:00:00,73.21,73.21,73.09,73.1,13449.0,64.2308,64.2308,64.1255,64.1342,13449.0
2020-08-05 13:05:00,73.08,73.13,73.03,73.13,14464.0,64.1167,64.1606,64.0728,64.1606,14464.0
2020-08-05 13:10:00,73.11,73.14,73.09,73.12,5306.0,64.143,64.1693,64.1255,64.1518,5306.0
2020-08-05 13:15:00,73.14,73.16,73.09,73.15,4301.0,64.1693,64.1869,64.1255,64.1781,4301.0
2020-08-05 13:20:00,73.15,73.18,73.13,73.18,4672.0,64.1781,64.2044,64.1606,64.2044,4672.0
2020-08-05 13:25:00,73.18,73.25,73.17,73.2,7216.0,64.2044,64.2659,64.1957,64.222,7216.0
2020-08-05 13:30:00,73.21,73.22,73.19,73.2,5938.0,64.2308,64.2395,64.2132,64.222,5938.0
2020-08-05 13:35:00,73.2,73.2,73.16,73.19,5599.0,64.222,64.222,64.1869,64.2132,5599.0
2020-08-05 13:40:00,73.2,73.24,73.18,73.2,8462.0,64.222,64.2571,64.2044,64.222,8462.0
2020-08-05 13:45:00,73.2,73.2,73.12,73.16,11367.0,64.222,64.222,64.1518,64.1869,11367.0
2020-08-05 13:50:00,73.17,73.17,73.1,73.1,3384.0,64.1957,64.1957,64.1342,64.1342,3384.0
2020-08-05 13:55:00,73.12,73.15,73.11,73.13,2900.0,64.1518,64.1781,64.143,64.1606,2900.0
2020-08-05 14:00:00,73.14,73.21,73.14,73.19,4175.0,64.1693,64.2308,64.1693,64.2132,4175.0
2020-08-05 14:05:00,73.18,73.19,73.13,73.14,4855.0,64.2044,64.2132,64.1606,64.1693,4855.0
2020-08-05 14:10:00,73.15,73.16,73.12,73.12,6011.0,64.1781,64.1869,64.1518,64.1518,6011.0
2020-08-05 14:15:00,73.1,73.12,73.05,73.05,8189.0,64.1342,64.1518,64.0904,64.0904,8189.0
2020-08-05 14:20:00,73.05,73.08,73.04,73.08,5709.0,64.0904,64.1167,64.0816,64.1167,5709.0
2020-08-05 14:25:00,73.09,73.15,73.09,73.13,8118.0,64.1255,64.1781,64.1255,64.1606,8118.0
2020-08-05 14:30:00,73.13,73.13,73.05,73.07,4638.0,64.1606,64.1606,64.0904,64.1079,4638.0
2020-08-05 14:35:00,73.06,73.08,73.01,73.01,2443.0,64.0992,64.1167,64.0553,64.0553,2443.0
2020-08-05 14:40:00,73.01,73.03,72.95,72.95,11524.0,64.0553,64.0728,64.0026,64.0026,11524.0
2020-08-05 14:45:00,72.95,72.95,72.92,72.92,5432.0,64.0026,64.0026,63.9763,63.9763,5432.0
2020-08-05 14:50:00,72.92,72.94,72.9,72.94,6050.0,63.9763,63.9939,63.9588,63.9939,6050.0
2020-08-05 14:55:00,72.95,72.95,72.84,72.86,7736.0,64.0026,64.0026,63.9061,63.9237,7736.0
2020-08-05 15:00:00,72.86,72.99,72.85,72.97,9432.0,63.9237,64.0377,63.9149,64.0202,9432.0
2020-08-05 15:05:00,72.99,72.99,72.89,72.89,17566.0,64.0377,64.0377,63.95,63.95,17566.0
2020-08-05 15:10:00,72.9,72.91,72.85,72.88,9032.0,63.9588,63.9676,63.9149,63.9412,9032.0
2020-08-05 15:15:00,72.9,72.91,72.88,72.9,8855.0,63.9588,63.9676,63.9412,63.9588,8855.0
2020-08-05 15:20:00,72.9,72.93,72.88,72.9,14625.0,63.9588,63.9851,63.9412,63.9588,14625.0
2020-08-05 15:25:00,72.9,72.93,72.89,72.91,25438.0,63.9588,63.9851,63.95,63.9676,25438.0
2020-08-05 15:30:00,72.91,72.91,72.81,72.88,41979.0,63.9676,63.9676,63.8798,63.9412,41979.0
2020-08-05 15:35:00,72.87,72.88,72.73,72.74,192487.0,63.9325,63.9412,63.8096,63.8184,192487.0
2020-08-05 15:40:00,72.74,72.76,72.7,72.76,40193.0,63.8184,63.8359,63.7833,63.8359,40193.0
2020-08-05 15:45:00,72.75,72.77,72.6,72.6,21768.0,63.8272,63.8447,63.6956,63.6956,21768.0
2020-08-05 15:50:00,72.59,72.76,72.56,72.71,46547.0,63.6868,63.8359,63.6605,63.7921,46547.0
2020-08-05 15:55:00,72.71,72.74,72.64,72.7,56058.0,63.7921,63.8184,63.7307,63.7833,56058.0
2020-08-06 09:30:00,72.47,72.7,72.32,72.7,40483.0,63.5815,63.7833,63.4499,63.7833,40483.0
2020-08-06 09:35:00,72.63,72.91,72.62,72.71,9680.0,63.7219,63.9676,63.7131,63.7921,9680.0
2020-08-06 09:40:00,72.73,72.92,72.59,72.66,17472.0,63.8096,63.9763,63.6868,63.7482,17472.0
2020-08-06 09:45:00,72.66,72.71,72.52,72.62,16891.0,63.7482,63.7921,63.6254,63.7131,16891.0
2020-08-06 09:50:00,72.67,72.72,72.59,72.66,6046.0,63.757,63.8009,63.6868,63.7482,6046.0
2020-08-06 09:55:00,72.64,72.75,72.6,72.67,4816.0,63.7307,63.8272,63.6956,63.757,4816.0
2020-08-06 10:00:00,72.65,72.65,72.53,72.57,5555.0,63.7394,63.7394,63.6342,63.6693,5555.0
2020-08-06 10:05:00,72.56,72.65,72.55,72.59,17197.0,63.6605,63.7394,63.6517,63.6868,17197.0
2020-08-06 10:10:00,72.59,72.65,72.58,72.65,7611.0,63.6868,63.7394,63.678,63.7394,7611.0
2020-08-06 10:15:00,72.66,72.7,72.62,72.63,8724.0,63.7482,63.7833,63.7131,63.7219,8724.0
2020-08-06 10:20:00,72.64,72.78,72.64,72.77,5700.0,63.7307,63.8535,63.7307,63.8447,5700.0
2020-08-06 10:25:00,72.78,72.93,72.78,72.84,5925.0,63.8535,63.9851,63.8535,63.9061,5925.0
2020-08-06 10:30:00,72.86,72.94,72.81,72.84,9314.0,63.9237,63.9939,63.8798,63.9061,9314.0
2020-08-06 10:35:00,72.85,72.86,72.66,72.68,8243.0,63.9149,63.9237,63.7482,63.7658,8243.0
2020-08-06 10:40:00,72.68,72.69,72.49,72.57,7300.0,63.7658,63.7745,63.5991,63.6693,7300.0
2020-08-06 10:45:00,72.57,72.6,72.45,72.45,5049.0,63.6693,63.6956,63.564,63.564,5049.0
2020-08-06 10:50:00,72.41,72.57,72.39,72.56,7268.0,63.5289,63.6693,63.5113,63.6605,7268.0
2020-08-06 10:55:00,72.55,72.59,72.37,72.38,48058.0,63.6517,63.6868,63.4938,63.5026,48058.0
2020-08-06 11:00:00,72.38,72.39,72.27,72.28,14700.0,63.5026,63.5113,63.406,63.4148,14700.0
2020-08-06 11:05:00,72.3,72.3,72.12,72.16,22543.0,63.4324,63.4324,63.2744,63.3095,22543.0
2020-08-06 11:10:00,72.16,72.21,72.12,72.13,12651.0,63.3095,63.3534,63.2744,63.2832,12651.0
2020-08-06 11:15:00,72.11,72.33,72.09,72.28,15735.0,63.2657,63.4587,63.2481,63.4148,15735.0
2020-08-06 11:20:00,72.29,72.37,72.25,72.29,14784.0,63.4236,63.4938,63.3885,63.4236,14784.0
2020-08-06 11:25:00,72.29,72.29,72.04,72.09,12937.0,63.4236,63.4236,63.2043,63.2481,12937.0
2020-08-06 11:30:00,72.06,72.12,72.06,72.09,12121.0,63.2218,63.2744,63.2218,63.2481,12121.0
2020-08-06 11:35:00,72.1,72.15,72.07,72.08,11239.0,63.2569,63.3008,63.2306,63.2394,11239.0
2020-08-06 11:40:00,72.08,72.12,72.05,72.1,21674.0,63.2394,63.2744,63.213,63.2569,21674.0
2020-08-06 11:45:00,72.1,72.17,72.09,72.11,12751.0,63.2569,63.3183,63.2481,63.2657,12751.0
2020-08-06 11:50:00,72.12,72.17,72.05,72.06,20994.0,63.2744,63.3183,63.213,63.2218,20994.0
2020-08-06 11:55:00,72.05,72.16,72.05,72.14,14547.0,63.213,63.3095,63.213,63.292,14547.0
2020-08-06 12:00:00,72.14,72.2,72.13,72.15,7318.0,63.292,63.3446,63.2832,63.3008,7318.0
2020-08-06 12:05:00,72.15,72.18,72.11,72.14,16722.0,63.3008,63.3271,63.2657,63.292,16722.0
2020-08-06 12:10:00,72.14,72.16,72.1,72.14,10457.0,63.292,63.3095,63.2569,63.292,10457.0
2020-08-06 12:15:00,72.14,72.2,72.13,72.16,9350.0,63.292,63.3446,63.2832,63.3095,9350.0
2020-08-06 12:20:00,72.15,72.2,72.14,72.19,9236.0,63.3008,63.3446,63.292,63.3359,9236.0
2020-08-06 12:25:00,72.19,72.25,72.16,72.2,9267.0,63.3359,63.3885,63.3095,63.3446,9267.0
2020-08-06 12:30:00,72.22,72.24,72.19,72.21,9060.0,63.3622,63.3797,63.3359,63.3534,9060.0
2020-08-06 12:35:00,72.21,72.26,72.2,72.25,9460.0,63.3534,63.3973,63.3446,63.3885,9460.0
2020-08-06 12:40:00,72.24,72.26,72.18,72.2,8824.0,63.3797,63.3973,63.3271,63.3446,8824.0
2020-08-06 12:45:00,72.19,72.22,72.07,72.07,8543.0,63.3359,63.3622,63.2306,63.2306,8543.0
2020-08-06 12:50:00,72.07,72.07,71.97,71.98,13212.0,63.2306,63.2306,63.1428,63.1516,13212.0
2020-08-06 12:55:00,71.99,72.07,71.98,72.0,10940.0,63.1604,63.2306,63.1516,63.1692,10940.0
2020-08-06 13:00:00,72.0,72.09,71.99,72.04,11300.0,63.1692,63.2481,63.1604,63.2043,11300.0
2020-08-06 13:05:00,72.06,72.18,72.06,72.17,7219.0,63.2218,63.3271,63.2218,63.3183,7219.0
2020-08-06 13:10:00,72.18,72.19,72.09,72.09,7378.0,63.3271,63.3359,63.2481,63.2481,7378.0
2020-08-06 13:15:00,72.12,72.16,72.09,72.13,7775.0,63.2744,63.3095,63.2481,63.2832,7775.0
2020-08-06 13:20:00,72.13,72.16,72.08,72.13,9993.0,63.2832,63.3095,63.2394,63.2832,9993.0
2020-08-06 13:25:00,72.11,72.2,72.11,72.15,7874.0,63.2657,63.3446,63.2657,63.3008,7874.0
2020-08-06 13:30:00,72.17,72.17,72.06,72.07,8932.0,63.3183,63.3183,63.2218,63.2306,8932.0
2020-08-06 13:35:00,72.08,72.13,72.06,72.06,9549.0,63.2394,63.2832,63.2218,63.2218,9549.0
2020-08-06 13:40:00,72.06,72.07,72.0,72.02,27448.0,63.2218,63.2306,63.1692,63.1867,27448.0
2020-08-06 13:45:00,72.03,72.05,72.0,72.04,16676.0,63.1955,63.213,63.1692,63.2043,16676.0
2020-08-06 13:50:00,72.05,72.07,72.01,72.01,17106.0,63.213,63.2306,63.1779,63.1779,17106.0
2020-08-06 13:55:00,72.03,72.08,71.99,72.06,15253.0,63.1955,63.2394,63.1604,63.2218,15253.0
2020-08-06 14:00:00,72.07,72.17,72.05,72.16,23678.0,63.2306,63.3183,63.213,63.3095,23678.0
2020-08-06 14:05:00,72.16,72.21,72.14,72.19,22863.0,63.3095,63.3534,63.292,63.3359,22863.0
2020-08-06 14:10:00,72.19,72.29,72.16,72.2,31896.0,63.3359,63.4236,63.3095,63.3446,31896.0
2020-08-06 14:15:00,72.21,72.24,72.17,72.18,11161.0,63.3534,63.3797,63.3183,63.3271,11161.0
2020-08-06 14:20:00,72.2,72.28,72.19,72.25,17139.0,63.3446,63.4148,63.3359,63.3885,17139.0
2020-08-06 14:25:00,72.23,72.32,72.22,72.28,8372.0,63.371,63.4499,63.3622,63.4148,8372.0
2020-08-06 14:30:00,72.28,72.32,72.23,72.26,14412.0,63.4148,63.4499,63.371,63.3973,14412.0
2020-08-06 14:35:00,72.26,72.33,72.24,72.31,13586.0,63.3973,63.4587,63.3797,63.4411,13586.0
2020-08-06 14:40:00,72.32,72.37,72.29,72.35,10039.0,63.4499,63.4938,63.4236,63.4762,10039.0
2020-08-06 14:45:00,72.35,72.35,72.26,72.28,20278.0,63.4762,63.4762,63.3973,63.4148,20278.0
2020-08-06 14:50:00,72.28,72.33,72.28,72.33,10765.0,63.4148,63.4587,63.4148,63.4587,10765.0
2020-08-06 14:55:00,72.3,72.36,72.28,72.28,10652.0,63.4324,63.485,63.4148,63.4148,10652.0
2020-08-06 15:00:00,72.3,72.36,72.27,72.34,67408.0,63.4324,63.485,63.406,63.4675,67408.0
2020-08-06 15:05:00,72.34,72.39,72.29,72.38,14286.0,63.4675,63.5113,63.4236,63.5026,14286.0
2020-08-06 15:10:00,72.38,72.43,72.36,72.37,17982.0,63.5026,63.5464,63.485,63.4938,17982.0
2020-08-06 15:15:00,72.39,72.47,72.38,72.46,12995.0,63.5113,63.5815,63.5026,63.5727,12995.0
2020-08-06 15:20:00,72.45,72.49,72.4,72.42,9501.0,63.564,63.5991,63.5201,63.5377,9501.0
2020-08-06 15:25:00,72.42,72.44,72.38,72.4,12700.0,63.5377,63.5552,63.5026,63.5201,12700.0
2020-08-06 15:30:00,72.41,72.42,72.33,72.35,20823.0,63.5289,63.5377,63.4587,63.4762,20823.0
2020-08-06 15:35:00,72.37,72.42,72.36,72.38,16083.0,63.4938,63.5377,63.485,63.5026,16083.0
2020-08-06 15:40:00,72.38,72.39,72.33,72.35,17795.0,63.5026,63.5113,63.4587,63.4762,17795.0
2020-08-06 15:45:00,72.35,72.41,72.33,72.35,48417.0,63.4762,63.5289,63.4587,63.4762,48417.0
2020-08-06 15:50:00,72.34,72.52,72.34,72.52,46237.0,63.4675,63.6254,63.4675,63.6254,46237.0
2020-08-06 15:55:00,72.54,72.6,72.43,72.6,107165.0,63.6429,63.6956,63.5464,63.6956,107165.0
2020-08-07 09:30:00,72.53,72.89,72.43,72.46,29085.0,63.6342,63.95,63.5464,63.5727,29085.0
2020-08-07 09:35:00,72.46,72.64,72.37,72.55,9288.0,63.5727,63.7307,63.4938,63.6517,9288.0
2020-08-07 09:40:00,72.58,72.79,72.57,72.69,11746.0,63.678,63.8623,63.6693,63.7745,11746.0
2020-08-07 09:45:00,72.73,72.76,72.64,72.75,6626.0,63.8096,63.8359,63.7307,63.8272,6626.0
2020-08-07 09:50:00,72.75,72.88,72.75,72.83,5023.0,63.8272,63.9412,63.8272,63.8974,5023.0
2020-08-07 09:55:00,72.84,73.01,72.8,72.92,15048.0,63.9061,64.0553,63.871,63.9763,15048.0
2020-08-07 10:00:00,72.92,72.96,72.83,72.93,8009.0,63.9763,64.0114,63.8974,63.9851,8009.0
2020-08-07 10:05:00,72.92,72.93,72.81,72.86,6026.0,63.9763,63.9851,63.8798,63.9237,6026.0
2020-08-07 10:10:00,72.87,72.93,72.8,72.83,5513.0,63.9325,63.9851,63.871,63.8974,5513.0
2020-08-07 10:15:00,72.85,72.88,72.71,72.75,7086.0,63.9149,63.9412,63.7921,63.8272,7086.0
2020-08-07 10:20:00,72.7,72.74,72.59,72.72,5325.0,63.7833,63.8184,63.6868,63.8009,5325.0
2020-08-07 10:25:00,72.78,72.81,72.73,72.77,3572.0,63.8535,63.8798,63.8096,63.8447,3572.0
2020-08-07 10:30:00,72.79,72.94,72.76,72.94,7060.0,63.8623,63.9939,63.8359,63.9939,7060.0
2020-08-07 10:35:00,72.92,72.94,72.8,72.88,5739.0,63.9763,63.9939,63.871,63.9412,5739.0
2020-08-07 10:40:00,72.87,72.93,72.86,72.88,6983.0,63.9325,63.9851,63.9237,63.9412,6983.0
2020-08-07 10:45:00,72.89,72.9,72.81,72.81,6439.0,63.95,63.9588,63.8798,63.8798,6439.0
2020-08-07 10:50:00,72.81,72.87,72.76,72.82,8434.0,63.8798,63.9325,63.8359,63.8886,8434.0
2020-08-07 10:55:00,72.8,72.8,72.73,72.8,4400.0,63.871,63.871,63.8096,63.871,4400.0
2020-08-07 11:00:00,72.86,72.9,72.81,72.88,10196.0,63.9237,63.9588,63.8798,63.9412,10196.0
2020-08-07 11:05:00,72.88,73.04,72.87,73.03,9049.0,63.9412,64.0816,63.9325,64.0728,9049.0
2020-08-07 11:10:00,73.03,73.11,73.01,73.06,7838.0,64.0728,64.143,64.0553,64.0992,7838.0
2020-08-07 11:15:00,73.04,73.04,72.88,72.89,8547.0,64.0816,64.0816,63.9412,63.95,8547.0
2020-08-07 11:20:00,72.88,72.92,72.85,72.89,12751.0,63.9412,63.9763,63.9149,63.95,12751.0
2020-08-07 11:25:00,72.9,72.91,72.82,72.84,2457.0,63.9588,63.9676,63.8886,63.9061,2457.0
2020-08-07 11:30:00,72.84,72.9,72.8,72.81,5877.0,63.9061,63.9588,63.871,63.8798,5877.0
2020-08-07 11:35:00,72.81,72.87,72.77,72.85,9392.0,63.8798,63.9325,63.8447,63.9149,9392.0
2020-08-07 11:40:00,72.86,72.96,72.86,72.9,5977.0,63.9237,64.0114,63.9237,63.9588,5977.0
2020-08-07 11:45:00,72.91,72.92,72.82,72.82,5210.0,63.9676,63.9763,63.8886,63.8886,5210.0
2020-08-07 11:50:00,72.85,72.9,72.79,72.81,7994.0,63.9149,63.9588,63.8623,63.8798,7994.0
2020-08-07 11:55:00,72.81,72.86,72.78,72.83,5578.0,63.8798,63.9237,63.8535,63.8974,5578.0
2020-08-07 12:00:00,72.83,72.83,72.77,72.81,7784.0,63.8974,63.8974,63.8447,63.8798,7784.0
2020-08-07 12:05:00,72.82,72.87,72.79,72.85,8398.0,63.8886,63.9325,63.8623,63.9149,8398.0
2020-08-07 12:10:00,72.86,73.0,72.86,72.98,6024.0,63.9237,64.0465,63.9237,64.029,6024.0
2020-08-07 12:15:00,72.99,73.04,72.96,72.97,6613.0,64.0377,64.0816,64.0114,64.0202,6613.0
2020-08-07 12:20:00,72.99,73.15,72.97,73.15,6455.0,64.0377,64.1781,64.0202,64.1781,6455.0
2020-08-07 12:25:00,73.16,73.26,73.12,73.26,8551.0,64.1869,64.2746,64.1518,64.2746,8551.0
2020-08-07 12:30:00,73.25,73.34,73.25,73.32,5060.0,64.2659,64.3448,64.2659,64.3273,5060.0
2020-08-07 12:35:00,73.31,73.37,73.29,73.34,6970.0,64.3185,64.3711,64.3009,64.3448,6970.0
2020-08-07 12:40:00,73.35,73.48,73.35,73.48,8809.0,64.3536,64.4676,64.3536,64.4676,8809.0
2020-08-07 12:45:00,73.45,73.56,73.42,73.42,8112.0,64.4413,64.5378,64.415,64.415,8112.0
2020-08-07 12:50:00,73.44,73.5,73.42,73.47,6811.0,64.4325,64.4852,64.415,64.4589,6811.0
2020-08-07 12:55:00,73.48,73.53,73.47,73.52,6055.0,64.4676,64.5115,64.4589,64.5027,6055.0
2020-08-07 13:00:00,73.49,73.5,73.38,73.45,7790.0,64.4764,64.4852,64.3799,64.4413,7790.0
2020-08-07 13:05:00,73.45,73.46,73.29,73.32,7818.0,64.4413,64.4501,64.3009,64.3273,7818.0
2020-08-07 13:10:00,73.32,73.44,73.26,73.4,12022.0,64.3273,64.4325,64.2746,64.3975,12022.0
2020-08-07 13:15:00,73.39,73.49,73.38,73.42,6304.0,64.3887,64.4764,64.3799,64.415,6304.0
2020-08-07 13:20:00,73.41,73.5,73.38,73.46,9729.0,64.4062,64.4852,64.3799,64.4501,9729.0
2020-08-07 13:25:00,73.47,73.6,73.45,73.59,5739.0,64.4589,64.5729,64.4413,64.5641,5739.0
2020-08-07 13:30:00,73.58,73.62,73.52,73.54,8380.0,64.5554,64.5905,64.5027,64.5203,8380.0
2020-08-07 13:35:00,73.55,73.62,73.54,73.62,4950.0,64.5291,64.5905,64.5203,64.5905,4950.0
2020-08-07 13:40:00,73.62,73.66,73.59,73.6,5231.0,64.5905,64.6256,64.5641,64.5729,5231.0
2020-08-07 13:45:00,73.6,73.61,73.37,73.37,12540.0,64.5729,64.5817,64.3711,64.3711,12540.0
2020-08-07 13:50:00,73.36,73.38,73.18,73.22,11984.0,64.3624,64.3799,64.2044,64.2395,11984.0
2020-08-07 13:55:00,73.24,73.3,73.13,73.13,9171.0,64.2571,64.3097,64.1606,64.1606,9171.0
2020-08-07 14:00:00,73.17,73.19,73.04,73.04,13330.0,64.1957,64.2132,64.0816,64.0816,13330.0
2020-08-07 14:05:00,73.1,73.1,72.93,72.99,25862.0,64.1342,64.1342,63.9851,64.0377,25862.0
2020-08-07 14:10:00,73.0,73.33,73.0,73.33,32727.0,64.0465,64.336,64.0465,64.336,32727.0
2020-08-07 14:15:00,73.33,73.34,73.23,73.29,50341.0,64.336,64.3448,64.2483,64.3009,50341.0
2020-08-07 14:20:00,73.31,73.34,73.19,73.26,40886.0,64.3185,64.3448,64.2132,64.2746,40886.0
2020-08-07 14:25:00,73.28,73.33,73.2,73.21,10625.0,64.2922,64.336,64.222,64.2308,10625.0
2020-08-07 14:30:00,73.2,73.31,73.19,73.3,9872.0,64.222,64.3185,64.2132,64.3097,9872.0
2020-08-07 14:35:00,73.31,73.35,73.25,73.28,6841.0,64.3185,64.3536,64.2659,64.2922,6841.0
2020-08-07 14:40:00,73.28,73.3,73.22,73.3,6603.0,64.2922,64.3097,64.2395,64.3097,6603.0
2020-08-07 14:45:00,73.31,73.31,73.21,73.25,7353.0,64.3185,64.3185,64.2308,64.2659,7353.0
2020-08-07 14:50:00,73.21,73.24,73.05,73.05,27184.0,64.2308,64.2571,64.0904,64.0904,27184.0
2020-08-07 14:55:00,73.04,73.13,73.02,73.1,27869.0,64.0816,64.1606,64.0641,64.1342,27869.0
2020-08-07 15:00:00,73.11,73.15,73.05,73.1,14111.0,64.143,64.1781,64.0904,64.1342,14111.0
2020-08-07 15:05:00,73.09,73.18,73.07,73.18,9752.0,64.1255,64.2044,64.1079,64.2044,9752.0
2020-08-07 15:10:00,73.16,73.24,72.99,73.01,18296.0,64.1869,64.2571,64.0377,64.0553,18296.0
2020-08-07 15:15:00,73.04,73.15,73.03,73.12,8605.0,64.0816,64.1781,64.0728,64.1518,8605.0
2020-08-07 15:20:00,73.13,73.25,73.11,73.17,9880.0,64.1606,64.2659,64.143,64.1957,9880.0
2020-08-07 15:25:00,73.17,73.25,73.05,73.08,11791.0,64.1957,64.2659,64.0904,64.1167,11791.0
2020-08-07 15:30:00,73.1,73.16,73.05,73.14,13758.0,64.1342,64.1869,64.0904,64.1693,13758.0
2020-08-07 15:35:00,73.13,73.22,73.07,73.21,13567.0,64.1606,64.2395,64.1079,64.2308,13567.0
2020-08-07 15:40:00,73.21,73.31,73.16,73.29,18096.0,64.2308,64.3185,64.1869,64.3009,18096.0
2020-08-07 15:45:00,73.31,73.42,73.3,73.3,29322.0,64.3185,64.415,64.3097,64.3097,29322.0
2020-08-07 15:50:00,73.33,73.38,73.24,73.38,49664.0,64.336,64.3799,64.2571,64.3799,49664.0
2020-08-07 15:55:00,73.39,73.5,73.35,73.45,89585.0,64.3887,64.4852,64.3536,64.4413,89585.0
2020-08-10 09:30:00,73.17,73.35,73.06,73.29,29779.0,64.1957,64.3536,64.0992,64.3009,29779.0
2020-08-10 09:35:00,73.35,73.4,73.23,73.33,9708.0,64.3536,64.3975,64.2483,64.336,9708.0
2020-08-10 09:40:00,73.36,73.42,73.3,73.39,11925.0,64.3624,64.415,64.3097,64.3887,11925.0
2020-08-10 09:45:00,73.38,73.38,73.12,73.31,8271.0,64.3799,64.3799,64.1518,64.3185,8271.0
2020-08-10 09:50:00,73.31,73.38,73.28,73.28,9018.0,64.3185,64.3799,64.2922,64.2922,9018.0
2020-08-10 09:55:00,73.29,73.29,73.17,73.22,8830.0,64.3009,64.3009,64.1957,64.2395,8830.0
2020-08-10 10:00:00,73.2,73.24,73.14,73.19,12891.0,64.222,64.2571,64.1693,64.2132,12891.0
2020-08-10 10:05:00,73.14,73.23,73.09,73.16,6492.0,64.1693,64.2483,64.1255,64.1869,6492.0
2020-08-10 10:10:00,73.16,73.39,73.16,73.39,9733.0,64.1869,64.3887,64.1869,64.3887,9733.0
2020-08-10 10:15:00,73.39,73.5,73.35,73.49,5798.0,64.3887,64.4852,64.3536,64.4764,5798.0
2020-08-10 10:20:00,73.52,73.54,73.47,73.5,15380.0,64.5027,64.5203,64.4589,64.4852,15380.0
2020-08-10 10:25:00,73.52,73.68,73.52,73.68,8085.0,64.5027,64.6431,64.5027,64.6431,8085.0
2020-08-10 10:30:00,73.66,73.67,73.53,73.54,4693.0,64.6256,64.6343,64.5115,64.5203,4693.0
2020-08-10 10:35:00,73.56,73.56,73.34,73.42,10045.0,64.5378,64.5378,64.3448,64.415,10045.0
2020-08-10 10:40:00,73.42,73.47,73.34,73.39,8063.0,64.415,64.4589,64.3448,64.3887,8063.0
2020-08-10 10:45:00,73.39,73.41,73.2,73.2,7509.0,64.3887,64.4062,64.222,64.222,7509.0
2020-08-10 10:50:00,73.18,73.23,73.09,73.21,13748.0,64.2044,64.2483,64.1255,64.2308,13748.0
2020-08-10 10:55:00,73.21,73.31,73.15,73.31,14005.0,64.2308,64.3185,64.1781,64.3185,14005.0
2020-08-10 11:00:00,73.3,73.5,73.25,73.46,9630.0,64.3097,64.4852,64.2659,64.4501,9630.0
2020-08-10 11:05:00,73.44,73.5,73.43,73.48,7934.0,64.4325,64.4852,64.4238,64.4676,7934.0
2020-08-10 11:10:00,73.48,73.54,73.44,73.47,8391.0,64.4676,64.5203,64.4325,64.4589,8391.0
2020-08-10 11:15:00,73.47,73.61,73.45,73.58,8971.0,64.4589,64.5817,64.4413,64.5554,8971.0
2020-08-10 11:20:00,73.57,73.66,73.56,73.64,5975.0,64.5466,64.6256,64.5378,64.608,5975.0
2020-08-10 11:25:00,73.64,73.65,73.57,73.57,5248.0,64.608,64.6168,64.5466,64.5466,5248.0
2020-08-10 11:30:00,73.56,73.73,73.55,73.71,9629.0,64.5378,64.687,64.5291,64.6694,9629.0
2020-08-10 11:35:00,73.7,73.77,73.67,73.71,7268.0,64.6607,64.7221,64.6343,64.6694,7268.0
2020-08-10 11:40:00,73.7,73.71,73.66,73.67,5536.0,64.6607,64.6694,64.6256,64.6343,5536.0
2020-08-10 11:45:00,73.67,73.67,73.6,73.65,5480.0,64.6343,64.6343,64.5729,64.6168,5480.0
2020-08-10 11:50:00,73.65,73.77,73.65,73.76,7585.0,64.6168,64.7221,64.6168,64.7133,7585.0
2020-08-10 11:55:00,73.73,73.79,73.73,73.75,5001.0,64.687,64.7396,64.687,64.7045,5001.0
2020-08-10 12:00:00,73.75,73.8,73.72,73.77,3713.0,64.7045,64.7484,64.6782,64.7221,3713.0
2020-08-10 12:05:00,73.76,73.85,73.76,73.83,8033.0,64.7133,64.7923,64.7133,64.7747,8033.0
2020-08-10 12:10:00,73.83,73.85,73.81,73.83,4687.0,64.7747,64.7923,64.7572,64.7747,4687.0
2020-08-10 12:15:00,73.84,73.87,73.78,73.81,4715.0,64.7835,64.8098,64.7308,64.7572,4715.0
2020-08-10 12:20:00,73.82,73.86,73.82,73.83,6115.0,64.7659,64.801,64.7659,64.7747,6115.0
2020-08-10 12:25:00,73.84,73.87,73.75,73.77,5862.0,64.7835,64.8098,64.7045,64.7221,5862.0
2020-08-10 12:30:00,73.75,73.75,73.69,73.72,3907.0,64.7045,64.7045,64.6519,64.6782,3907.0
2020-08-10 12:35:00,73.73,73.76,73.69,73.73,2847.0,64.687,64.7133,64.6519,64.687,2847.0
2020-08-10 12:40:00,73.72,73.93,73.72,73.9,10269.0,64.6782,64.8624,64.6782,64.8361,10269.0
2020-08-10 12:45:00,73.9,73.94,73.9,73.94,4491.0,64.8361,64.8712,64.8361,64.8712,4491.0
2020-08-10 12:50:00,73.93,74.04,73.93,74.01,8790.0,64.8624,64.959,64.8624,64.9326,8790.0
2020-08-10 12:55:00,74.02,74.03,73.94,74.02,5067.0,64.9414,64.9502,64.8712,64.9414,5067.0
2020-08-10 13:00:00,74.03,74.08,73.98,74.0,7061.0,64.9502,64.9941,64.9063,64.9239,7061.0
2020-08-10 13:05:00,74.01,74.03,73.92,73.92,3969.0,64.9326,64.9502,64.8537,64.8537,3969.0
2020-08-10 13:10:00,73.91,73.93,73.88,73.88,3540.0,64.8449,64.8624,64.8186,64.8186,3540.0
2020-08-10 13:15:00,73.88,73.96,73.88,73.96,7827.0,64.8186,64.8888,64.8186,64.8888,7827.0
2020-08-10 13:20:00,73.94,73.95,73.89,73.92,6901.0,64.8712,64.88,64.8274,64.8537,6901.0
2020-08-10 13:25:00,73.91,73.95,73.85,73.92,3900.0,64.8449,64.88,64.7923,64.8537,3900.0
2020-08-10 13:30:00,73.91,73.96,73.89,73.95,3850.0,64.8449,64.8888,64.8274,64.88,3850.0
2020-08-10 13:35:00,73.94,73.96,73.91,73.91,4332.0,64.8712,64.8888,64.8449,64.8449,4332.0
2020-08-10 13:40:00,73.91,73.96,73.89,73.9,3347.0,64.8449,64.8888,64.8274,64.8361,3347.0
2020-08-10 13:45:00,73.9,73.97,73.9,73.95,3563.0,64.8361,64.8975,64.8361,64.88,3563.0
2020-08-10 13:50:00,73.95,73.98,73.94,73.96,4653.0,64.88,64.9063,64.8712,64.8888,4653.0
2020-08-10 13:55:00,73.96,73.97,73.8,73.85,5567.0,64.8888,64.8975,64.7484,64.7923,5567.0
2020-08-10 14:00:00,73.86,73.91,73.84,73.84,4589.0,64.801,64.8449,64.7835,64.7835,4589.0
2020-08-10 14:05:00,73.83,73.85,73.79,73.82,6439.0,64.7747,64.7923,64.7396,64.7659,6439.0
2020-08-10 14:10:00,73.82,73.87,73.82,73.85,5362.0,64.7659,64.8098,64.7659,64.7923,5362.0
2020-08-10 14:15:00,73.86,73.86,73.77,73.8,5200.0,64.801,64.801,64.7221,64.7484,5200.0
2020-08-10 14:20:00,73.81,73.83,73.75,73.77,6819.0,64.7572,64.7747,64.7045,64.7221,6819.0
2020-08-10 14:25:00,73.75,73.79,73.75,73.78,6385.0,64.7045,64.7396,64.7045,64.7308,6385.0
2020-08-10 14:30:00,73.77,73.78,73.71,73.78,7036.0,64.7221,64.7308,64.6694,64.7308,7036.0
2020-08-10 14:35:00,73.79,73.82,73.77,73.78,6830.0,64.7396,64.7659,64.7221,64.7308,6830.0
2020-08-10 14:40:00,73.78,73.85,73.78,73.84,8404.0,64.7308,64.7923,64.7308,64.7835,8404.0
2020-08-10 14:45:00,73.8,73.85,73.78,73.84,25519.0,64.7484,64.7923,64.7308,64.7835,25519.0
2020-08-10 14:50:00,73.84,73.93,73.83,73.93,22612.0,64.7835,64.8624,64.7747,64.8624,22612.0
2020-08-10 14:55:00,73.93,74.02,73.91,74.0,15456.0,64.8624,64.9414,64.8449,64.9239,15456.0
2020-08-10 15:00:00,74.0,74.07,73.95,74.03,12463.0,64.9239,64.9853,64.88,64.9502,12463.0
2020-08-10 15:05:00,74.02,74.11,74.01,74.1,11924.0,64.9414,65.0204,64.9326,65.0116,11924.0
2020-08-10 15:10:00,74.08,74.14,74.05,74.11,9695.0,64.9941,65.0467,64.9677,65.0204,9695.0
2020-08-10 15:15:00,74.11,74.11,74.0,74.08,12797.0,65.0204,65.0204,64.9239,64.9941,12797.0
2020-08-10 15:20:00,74.09,74.18,74.07,74.11,12660.0,65.0028,65.0818,64.9853,65.0204,12660.0
2020-08-10 15:25:00,74.14,74.15,74.08,74.12,15774.0,65.0467,65.0555,64.9941,65.0291,15774.0
2020-08-10 15:30:00,74.1,74.15,74.04,74.11,24965.0,65.0116,65.0555,64.959,65.0204,24965.0
2020-08-10 15:35:00,74.09,74.13,73.99,74.05,21915.0,65.0028,65.0379,64.9151,64.9677,21915.0
2020-08-10 15:40:00,74.06,74.08,74.01,74.04,15252.0,64.9765,64.9941,64.9326,64.959,15252.0
2020-08-10 15:45:00,74.04,74.14,73.99,74.09,32848.0,64.959,65.0467,64.9151,65.0028,32848.0
2020-08-10 15:50:00,74.07,74.36,73.97,74.34,92039.0,64.9853,65.2397,64.8975,65.2222,92039.0
2020-08-10 15:55:00,74.34,74.43,74.27,74.41,135357.0,65.2222,65.3011,65.1607,65.2836,135357.0
2020-08-11 09:30:00,74.91,75.1,74.83,74.86,62624.0,65.7223,65.8889,65.6521,65.6784,62624.0
2020-08-11 09:35:00,74.88,75.03,74.64,74.74,27290.0,65.6959,65.8275,65.4854,65.5731,27290.0
2020-08-11 09:40:00,74.66,74.94,74.65,74.76,14713.0,65.5029,65.7486,65.4941,65.5906,14713.0
2020-08-11 09:45:00,74.8,74.94,74.67,74.82,12258.0,65.6257,65.7486,65.5117,65.6433,12258.0
2020-08-11 09:50:00,74.81,74.83,74.66,74.78,12226.0,65.6345,65.6521,65.5029,65.6082,12226.0
2020-08-11 09:55:00,74.8,74.92,74.77,74.85,13626.0,65.6257,65.731,65.5994,65.6696,13626.0
2020-08-11 10:00:00,74.85,75.24,74.85,75.18,32539.0,65.6696,66.0118,65.6696,65.9591,32539.0
2020-08-11 10:05:00,75.17,75.21,75.02,75.17,18888.0,65.9504,65.9855,65.8188,65.9504,18888.0
2020-08-11 10:10:00,75.18,75.39,75.18,75.24,28320.0,65.9591,66.1434,65.9591,66.0118,28320.0
2020-08-11 10:15:00,75.2,75.43,75.18,75.42,17429.0,65.9767,66.1785,65.9591,66.1697,17429.0
2020-08-11 10:20:00,75.4,75.63,75.37,75.58,20232.0,66.1522,66.3539,66.1258,66.3101,20232.0
2020-08-11 10:25:00,75.57,75.75,75.55,75.75,17215.0,66.3013,66.4592,66.2838,66.4592,17215.0
2020-08-11 10:30:00,75.74,75.75,75.45,75.47,15961.0,66.4505,66.4592,66.196,66.2136,15961.0
2020-08-11 10:35:00,75.45,75.59,75.45,75.59,15430.0,66.196,66.3188,66.196,66.3188,15430.0
2020-08-11 10:40:00,75.58,75.58,75.45,75.47,8632.0,66.3101,66.3101,66.196,66.2136,8632.0
2020-08-11 10:45:00,75.47,75.56,75.37,75.4,14554.0,66.2136,66.2925,66.1258,66.1522,14554.0
2020-08-11 10:50:00,75.43,75.6,75.4,75.56,67596.0,66.1785,66.3276,66.1522,66.2925,67596.0
2020-08-11 10:55:00,75.59,75.6,75.45,75.45,7767.0,66.3188,66.3276,66.196,66.196,7767.0
2020-08-11 11:00:00,75.46,75.57,75.38,75.42,7394.0,66.2048,66.3013,66.1346,66.1697,7394.0
2020-08-11 11:05:00,75.43,75.46,75.34,75.35,7091.0,66.1785,66.2048,66.0995,66.1083,7091.0
2020-08-11 11:10:00,75.31,75.38,75.17,75.19,15373.0,66.0732,66.1346,65.9504,65.9679,15373.0
2020-08-11 11:15:00,75.2,75.3,75.17,75.25,17228.0,65.9767,66.0644,65.9504,66.0205,17228.0
2020-08-11 11:20:00,75.26,75.3,75.16,75.2,8308.0,66.0293,66.0644,65.9416,65.9767,8308.0
2020-08-11 11:25:00,75.22,75.22,75.13,75.18,11552.0,65.9942,65.9942,65.9153,65.9591,11552.0
2020-08-11 11:30:00,75.2,75.2,75.01,75.06,29664.0,65.9767,65.9767,65.81,65.8539,29664.0
2020-08-11 11:35:00,75.06,75.06,74.89,74.9,27123.0,65.8539,65.8539,65.7047,65.7135,27123.0
2020-08-11 11:40:00,74.91,75.1,74.91,75.1,5826.0,65.7223,65.8889,65.7223,65.8889,5826.0
2020-08-11 11:45:00,75.11,75.13,75.06,75.13,3755.0,65.8977,65.9153,65.8539,65.9153,3755.0
2020-08-11 11:50:00,75.14,75.16,75.06,75.06,4032.0,65.924,65.9416,65.8539,65.8539,4032.0
2020-08-11 11:55:00,75.05,75.05,74.9,74.95,9386.0,65.8451,65.8451,65.7135,65.7573,9386.0
2020-08-11 12:00:00,74.96,74.97,74.74,74.74,14029.0,65.7661,65.7749,65.5731,65.5731,14029.0
2020-08-11 12:05:00,74.74,74.8,74.66,74.77,10187.0,65.5731,65.6257,65.5029,65.5994,10187.0
2020-08-11 12:10:00,74.78,74.91,74.76,74.91,5796.0,65.6082,65.7223,65.5906,65.7223,5796.0
2020-08-11 12:15:00,74.91,74.94,74.88,74.9,7185.0,65.7223,65.7486,65.6959,65.7135,7185.0
2020-08-11 12:20:00,74.9,74.95,74.87,74.95,7281.0,65.7135,65.7573,65.6872,65.7573,7281.0
2020-08-11 12:25:00,74.95,74.98,74.92,74.93,12152.0,65.7573,65.7837,65.731,65.7398,12152.0
2020-08-11 12:30:00,74.92,74.94,74.81,74.89,11168.0,65.731,65.7486,65.6345,65.7047,11168.0
2020-08-11 12:35:00,74.9,75.17,74.89,75.17,15280.0,65.7135,65.9504,65.7047,65.9504,15280.0
2020-08-11 12:40:00,75.17,75.22,75.13,75.22,7573.0,65.9504,65.9942,65.9153,65.9942,7573.0
2020-08-11 12:45:00,75.21,75.28,75.2,75.27,5605.0,65.9855,66.0469,65.9767,66.0381,5605.0
2020-08-11 12:50:00,75.28,75.32,75.24,75.3,5566.0,66.0469,66.082,66.0118,66.0644,5566.0
2020-08-11 12:55:00,75.31,75.38,75.31,75.37,8071.0,66.0732,66.1346,66.0732,66.1258,8071.0
2020-08-11 13:00:00,75.36,75.36,75.17,75.19,3773.0,66.1171,66.1171,65.9504,65.9679,3773.0
2020-08-11 13:05:00,75.17,75.25,75.15,75.24,5248.0,65.9504,66.0205,65.9328,66.0118,5248.0
2020-08-11 13:10:00,75.21,75.23,75.19,75.2,4735.0,65.9855,66.003,65.9679,65.9767,4735.0
2020-08-11 13:15:00,75.19,75.19,75.13,75.17,2600.0,65.9679,65.9679,65.9153,65.9504,2600.0
2020-08-11 13:20:00,75.16,75.32,75.15,75.31,6087.0,65.9416,66.082,65.9328,66.0732,6087.0
2020-08-11 13:25:00,75.3,75.32,75.26,75.31,7268.0,66.0644,66.082,66.0293,66.0732,7268.0
2020-08-11 13:30:00,75.31,75.37,75.28,75.37,25323.0,66.0732,66.1258,66.0469,66.1258,25323.0
2020-08-11 13:35:00,75.37,75.6,75.35,75.56,27054.0,66.1258,66.3276,66.1083,66.2925,27054.0
2020-08-11 13:40:00,75.54,75.54,75.33,75.38,7810.0,66.275,66.275,66.0907,66.1346,7810.0
2020-08-11 13:45:00,75.39,75.4,75.29,75.34,5982.0,66.1434,66.1522,66.0556,66.0995,5982.0
2020-08-11 13:50:00,75.34,75.4,75.3,75.37,11697.0,66.0995,66.1522,66.0644,66.1258,11697.0
2020-08-11 13:55:00,75.37,75.49,75.34,75.46,16458.0,66.1258,66.2311,66.0995,66.2048,16458.0
2020-08-11 14:00:00,75.47,75.49,75.4,75.42,9106.0,66.2136,66.2311,66.1522,66.1697,9106.0
2020-08-11 14:05:00,75.42,75.43,75.38,75.42,5383.0,66.1697,66.1785,66.1346,66.1697,5383.0
2020-08-11 14:10:00,75.43,75.44,75.31,75.31,4535.0,66.1785,66.1872,66.0732,66.0732,4535.0
2020-08-11 14:15:00,75.33,75.37,75.24,75.37,9841.0,66.0907,66.1258,66.0118,66.1258,9841.0
2020-08-11 14:20:00,75.38,75.41,75.3,75.3,12576.0,66.1346,66.1609,66.0644,66.0644,12576.0
2020-08-11 14:25:00,75.27,75.3,75.16,75.2,8312.0,66.0381,66.0644,65.9416,65.9767,8312.0
2020-08-11 14:30:00,75.22,75.25,75.16,75.21,9633.0,65.9942,66.0205,65.9416,65.9855,9633.0
2020-08-11 14:35:00,75.21,75.24,75.09,75.16,9768.0,65.9855,66.0118,65.8802,65.9416,9768.0
2020-08-11 14:40:00,75.15,75.26,75.11,75.25,17284.0,65.9328,66.0293,65.8977,66.0205,17284.0
2020-08-11 14:45:00,75.24,75.26,75.13,75.19,9869.0,66.0118,66.0293,65.9153,65.9679,9869.0
2020-08-11 14:50:00,75.22,75.32,75.18,75.3,18432.0,65.9942,66.082,65.9591,66.0644,18432.0
2020-08-11 14:55:00,75.31,75.4,75.29,75.34,10496.0,66.0732,66.1522,66.0556,66.0995,10496.0
2020-08-11 15:00:00,75.35,75.38,75.15,75.17,12490.0,66.1083,66.1346,65.9328,65.9504,12490.0
2020-08-11 15:05:00,75.18,75.22,75.08,75.08,15725.0,65.9591,65.9942,65.8714,65.8714,15725.0
2020-08-11 15:10:00,75.09,75.22,75.05,75.05,16946.0,65.8802,65.9942,65.8451,65.8451,16946.0
2020-08-11 15:15:00,75.07,75.08,74.55,74.61,19667.0,65.8626,65.8714,65.4064,65.459,19667.0
2020-08-11 15:20:00,74.61,74.7,74.52,74.52,17499.0,65.459,65.538,65.3801,65.3801,17499.0
2020-08-11 15:25:00,74.54,74.7,74.54,74.65,19257.0,65.3976,65.538,65.3976,65.4941,19257.0
2020-08-11 15:30:00,74.67,74.73,74.35,74.37,22689.0,65.5117,65.5643,65.2309,65.2485,22689.0
2020-08-11 15:35:00,74.36,74.5,74.25,74.38,25356.0,65.2397,65.3625,65.1432,65.2573,25356.0
2020-08-11 15:40:00,74.4,74.47,74.27,74.34,21959.0,65.2748,65.3362,65.1607,65.2222,21959.0
2020-08-11 15:45:00,74.33,74.33,74.11,74.15,28452.0,65.2134,65.2134,65.0204,65.0555,28452.0
2020-08-11 15:50:00,74.13,74.13,73.76,73.79,76886.0,65.0379,65.0379,64.7133,64.7396,76886.0
2020-08-11 15:55:00,73.78,74.04,73.76,73.9,111245.0,64.7308,64.959,64.7133,64.8361,111245.0
2020-08-12 09:30:00,74.43,74.7,74.21,74.55,24556.0,65.3011,65.538,65.1081,65.4064,24556.0
2020-08-12 09:35:00,74.45,74.55,74.36,74.54,4371.0,65.3187,65.4064,65.2397,65.3976,4371.0
2020-08-12 09:40:00,74.51,74.51,74.22,74.32,19918.0,65.3713,65.3713,65.1169,65.2046,19918.0
2020-08-12 09:45:00,74.35,74.35,74.22,74.24,13561.0,65.2309,65.2309,65.1169,65.1344,13561.0
2020-08-12 09:50:00,74.23,74.27,74.18,74.27,6995.0,65.1257,65.1607,65.0818,65.1607,6995.0
2020-08-12 09:55:00,74.28,74.41,74.21,74.35,11692.0,65.1695,65.2836,65.1081,65.2309,11692.0
2020-08-12 10:00:00,74.35,74.42,74.22,74.42,6867.0,65.2309,65.2923,65.1169,65.2923,6867.0
2020-08-12 10:05:00,74.42,74.43,74.28,74.28,9322.0,65.2923,65.3011,65.1695,65.1695,9322.0
2020-08-12 10:10:00,74.3,74.31,74.04,74.04,5897.0,65.1871,65.1958,64.959,64.959,5897.0
2020-08-12 10:15:00,74.06,74.15,74.02,74.13,13864.0,64.9765,65.0555,64.9414,65.0379,13864.0
2020-08-12 10:20:00,74.16,74.21,74.08,74.2,8769.0,65.0642,65.1081,64.9941,65.0993,8769.0
2020-08-12 10:25:00,74.2,74.35,74.17,74.31,11618.0,65.0993,65.2309,65.073,65.1958,11618.0
2020-08-12 10:30:00,74.36,74.45,74.28,74.43,9396.0,65.2397,65.3187,65.1695,65.3011,9396.0
2020-08-12 10:35:00,74.44,74.49,74.34,74.38,8374.0,65.3099,65.3538,65.2222,65.2573,8374.0
2020-08-12 10:40:00,74.39,74.55,74.38,74.42,9116.0,65.266,65.4064,65.2573,65.2923,9116.0
2020-08-12 10:45:00,74.38,74.38,74.19,74.2,3926.0,65.2573,65.2573,65.0906,65.0993,3926.0
2020-08-12 10:50:00,74.22,74.36,74.19,74.25,10142.0,65.1169,65.2397,65.0906,65.1432,10142.0
2020-08-12 10:55:00,74.24,74.29,74.14,74.15,6919.0,65.1344,65.1783,65.0467,65.0555,6919.0
2020-08-12 11:00:00,74.12,74.17,74.05,74.15,7327.0,65.0291,65.073,64.9677,65.0555,7327.0
2020-08-12 11:05:00,74.21,74.21,74.09,74.12,4186.0,65.1081,65.1081,65.0028,65.0291,4186.0
2020-08-12 11:10:00,74.12,74.12,73.94,73.94,9251.0,65.0291,65.0291,64.8712,64.8712,9251.0
2020-08-12 11:15:00,73.95,74.0,73.93,73.95,4559.0,64.88,64.9239,64.8624,64.88,4559.0
2020-08-12 11:20:00,73.95,73.99,73.92,73.92,6627.0,64.88,64.9151,64.8537,64.8537,6627.0
2020-08-12 11:25:00,73.93,74.01,73.92,74.0,3914.0,64.8624,64.9326,64.8537,64.9239,3914.0
2020-08-12 11:30:00,73.99,74.13,73.97,74.08,11533.0,64.9151,65.0379,64.8975,64.9941,11533.0
2020-08-12 11:35:00,74.09,74.13,74.01,74.1,7907.0,65.0028,65.0379,64.9326,65.0116,7907.0
2020-08-12 11:40:00,74.1,74.12,74.02,74.02,4733.0,65.0116,65.0291,64.9414,64.9414,4733.0
2020-08-12 11:45:00,74.01,74.09,74.01,74.06,7009.0,64.9326,65.0028,64.9326,64.9765,7009.0
2020-08-12 11:50:00,74.08,74.13,74.07,74.12,8299.0,64.9941,65.0379,64.9853,65.0291,8299.0
2020-08-12 11:55:00,74.1,74.18,74.1,74.14,7882.0,65.0116,65.0818,65.0116,65.0467,7882.0
2020-08-12 12:00:00,74.13,74.21,74.12,74.15,5660.0,65.0379,65.1081,65.0291,65.0555,5660.0
2020-08-12 12:05:00,74.17,74.2,74.03,74.03,5923.0,65.073,65.0993,64.9502,64.9502,5923.0
2020-08-12 12:10:00,74.04,74.05,73.99,74.02,6520.0,64.959,64.9677,64.9151,64.9414,6520.0
2020-08-12 12:15:00,74.04,74.12,74.02,74.09,7189.0,64.959,65.0291,64.9414,65.0028,7189.0
2020-08-12 12:20:00,74.1,74.21,74.09,74.19,7675.0,65.0116,65.1081,65.0028,65.0906,7675.0
2020-08-12 12:25:00,74.17,74.18,74.12,74.14,6523.0,65.073,65.0818,65.0291,65.0467,6523.0
2020-08-12 12:30:00,74.13,74.2,74.11,74.2,5350.0,65.0379,65.0993,65.0204,65.0993,5350.0
2020-08-12 12:35:00,74.2,74.22,74.15,74.18,4863.0,65.0993,65.1169,65.0555,65.0818,4863.0
2020-08-12 12:40:00,74.18,74.23,74.17,74.17,4392.0,65.0818,65.1257,65.073,65.073,4392.0
2020-08-12 12:45:00,74.19,74.19,74.05,74.06,5627.0,65.0906,65.0906,64.9677,64.9765,5627.0
2020-08-12 12:50:00,74.05,74.08,74.0,74.01,3734.0,64.9677,64.9941,64.9239,64.9326,3734.0
2020-08-12 12:55:00,74.0,74.03,73.92,73.94,4195.0,64.9239,64.9502,64.8537,64.8712,4195.0
2020-08-12 13:00:00,73.94,73.99,73.9,73.93,4816.0,64.8712,64.9151,64.8361,64.8624,4816.0
2020-08-12 13:05:00,73.92,73.95,73.88,73.9,4743.0,64.8537,64.88,64.8186,64.8361,4743.0
2020-08-12 13:10:00,73.89,73.91,73.89,73.89,6225.0,64.8274,64.8449,64.8274,64.8274,6225.0
2020-08-12 13:15:00,73.89,73.99,73.87,73.93,15531.0,64.8274,64.9151,64.8098,64.8624,15531.0
2020-08-12 13:20:00,73.94,73.96,73.9,73.91,7385.0,64.8712,64.8888,64.8361,64.8449,7385.0
2020-08-12 13:25:00,73.9,73.91,73.83,73.83,11850.0,64.8361,64.8449,64.7747,64.7747,11850.0
2020-08-12 13:30:00,73.85,73.91,73.85,73.85,7312.0,64.7923,64.8449,64.7923,64.7923,7312.0
2020-08-12 13:35:00,73.87,73.98,73.86,73.97,5656.0,64.8098,64.9063,64.801,64.8975,5656.0
2020-08-12 13:40:00,73.96,73.98,73.94,73.98,6297.0,64.8888,64.9063,64.8712,64.9063,6297.0
2020-08-12 13:45:00,73.96,74.09,73.96,74.09,7482.0,64.8888,65.0028,64.8888,65.0028,7482.0
2020-08-12 13:50:00,74.09,74.22,74.08,74.22,16200.0,65.0028,65.1169,64.9941,65.1169,16200.0
2020-08-12 13:55:00,74.22,74.3,74.22,74.27,14023.0,65.1169,65.1871,65.1169,65.1607,14023.0
2020-08-12 14:00:00,74.28,74.33,74.24,74.25,13682.0,65.1695,65.2134,65.1344,65.1432,13682.0
2020-08-12 14:05:00,74.26,74.26,74.12,74.14,9073.0,65.152,65.152,65.0291,65.0467,9073.0
2020-08-12 14:10:00,74.15,74.15,74.1,74.14,5499.0,65.0555,65.0555,65.0116,65.0467,5499.0
2020-08-12 14:15:00,74.15,74.19,74.13,74.15,5604.0,65.0555,65.0906,65.0379,65.0555,5604.0
2020-08-12 14:20:00,74.15,74.17,74.1,74.13,5332.0,65.0555,65.073,65.0116,65.0379,5332.0
2020-08-12 14:25:00,74.15,74.18,74.12,74.12,5913.0,65.0555,65.0818,65.0291,65.0291,5913.0
2020-08-12 14:30:00,74.12,74.18,74.12,74.14,6605.0,65.0291,65.0818,65.0291,65.0467,6605.0
2020-08-12 14:35:00,74.14,74.18,74.13,74.13,5700.0,65.0467,65.0818,65.0379,65.0379,5700.0
2020-08-12 14:40:00,74.15,74.17,74.09,74.09,6443.0,65.0555,65.073,65.0028,65.0028,6443.0
2020-08-12 14:45:00,74.11,74.18,74.08,74.17,6696.0,65.0204,65.0818,64.9941,65.073,6696.0
2020-08-12 14:50:00,74.16,74.25,74.15,74.21,9150.0,65.0642,65.1432,65.0555,65.1081,9150.0
2020-08-12 14:55:00,74.23,74.3,74.22,74.26,7891.0,65.1257,65.1871,65.1169,65.152,7891.0
2020-08-12 15:00:00,74.25,74.29,74.21,74.22,6689.0,65.1432,65.1783,65.1081,65.1169,6689.0
2020-08-12 15:05:00,74.23,74.25,74.2,74.22,4116.0,65.1257,65.1432,65.0993,65.1169,4116.0
2020-08-12 15:10:00,74.22,74.31,74.21,74.31,9475.0,65.1169,65.1958,65.1081,65.1958,9475.0
2020-08-12 15:15:00,74.29,74.35,74.26,74.32,12060.0,65.1783,65.2309,65.152,65.2046,12060.0
2020-08-12 15:20:00,74.32,74.34,74.28,74.3,11706.0,65.2046,65.2222,65.1695,65.1871,11706.0
2020-08-12 15:25:00,74.3,74.33,74.27,74.28,7055.0,65.1871,65.2134,65.1607,65.1695,7055.0
2020-08-12 15:30:00,74.28,74.28,74.1,74.15,14193.0,65.1695,65.1695,65.0116,65.0555,14193.0
2020-08-12 15:35:00,74.16,74.18,74.1,74.18,12099.0,65.0642,65.0818,65.0116,65.0818,12099.0
2020-08-12 15:40:00,74.18,74.25,74.16,74.22,17863.0,65.0818,65.1432,65.0642,65.1169,17863.0
2020-08-12 15:45:00,74.22,74.25,74.18,74.24,17017.0,65.1169,65.1432,65.0818,65.1344,17017.0
2020-08-12 15:50:00,74.28,74.49,74.1,74.16,32938.0,65.1695,65.3538,65.0116,65.0642,32938.0
2020-08-12 15:55:00,74.14,74.21,74.09,74.13,59434.0,65.0467,65.1081,65.0028,65.0379,59434.0
2020-08-13 09:30:00,74.06,74.07,73.87,74.01,19893.0,64.9765,64.9853,64.8098,64.9326,19893.0
2020-08-13 09:35:00,74.02,74.14,74.01,74.09,4877.0,64.9414,65.0467,64.9326,65.0028,4877.0
2020-08-13 09:40:00,74.11,74.2,74.05,74.14,8692.0,65.0204,65.0993,64.9677,65.0467,8692.0
2020-08-13 09:45:00,74.14,74.4,74.14,74.39,10121.0,65.0467,65.2748,65.0467,65.266,10121.0
2020-08-13 09:50:00,74.44,74.49,74.35,74.42,5241.0,65.3099,65.3538,65.2309,65.2923,5241.0
2020-08-13 09:55:00,74.45,74.45,74.33,74.45,6633.0,65.3187,65.3187,65.2134,65.3187,6633.0
2020-08-13 10:00:00,74.44,74.59,74.38,74.57,12769.0,65.3099,65.4415,65.2573,65.424,12769.0
2020-08-13 10:05:00,74.56,74.66,74.49,74.66,9272.0,65.4152,65.5029,65.3538,65.5029,9272.0
2020-08-13 10:10:00,74.62,74.67,74.56,74.66,4605.0,65.4678,65.5117,65.4152,65.5029,4605.0
2020-08-13 10:15:00,74.62,74.8,74.6,74.78,6370.0,65.4678,65.6257,65.4503,65.6082,6370.0
2020-08-13 10:20:00,74.8,74.87,74.76,74.86,7821.0,65.6257,65.6872,65.5906,65.6784,7821.0
2020-08-13 10:25:00,74.89,74.94,74.8,74.8,7164.0,65.7047,65.7486,65.6257,65.6257,7164.0
2020-08-13 10:30:00,74.82,74.9,74.73,74.77,6548.0,65.6433,65.7135,65.5643,65.5994,6548.0
2020-08-13 10:35:00,74.74,74.91,74.73,74.82,17722.0,65.5731,65.7223,65.5643,65.6433,17722.0
2020-08-13 10:40:00,74.82,74.96,74.81,74.9,11541.0,65.6433,65.7661,65.6345,65.7135,11541.0
2020-08-13 10:45:00,74.91,74.91,74.83,74.83,3962.0,65.7223,65.7223,65.6521,65.6521,3962.0
2020-08-13 10:50:00,74.83,74.84,74.73,74.77,7041.0,65.6521,65.6608,65.5643,65.5994,7041.0
2020-08-13 10:55:00,74.79,74.84,74.77,74.82,7270.0,65.617,65.6608,65.5994,65.6433,7270.0
2020-08-13 11:00:00,74.81,74.84,74.77,74.8,8711.0,65.6345,65.6608,65.5994,65.6257,8711.0
2020-08-13 11:05:00,74.79,74.81,74.74,74.75,8565.0,65.617,65.6345,65.5731,65.5819,8565.0
2020-08-13 11:10:00,74.75,74.97,74.74,74.93,9061.0,65.5819,65.7749,65.5731,65.7398,9061.0
2020-08-13 11:15:00,74.94,74.99,74.93,74.97,8033.0,65.7486,65.7924,65.7398,65.7749,8033.0
2020-08-13 11:20:00,74.97,75.05,74.93,74.96,5538.0,65.7749,65.8451,65.7398,65.7661,5538.0
2020-08-13 11:25:00,74.93,74.96,74.91,74.94,6344.0,65.7398,65.7661,65.7223,65.7486,6344.0
2020-08-13 11:30:00,74.94,74.96,74.9,74.9,6228.0,65.7486,65.7661,65.7135,65.7135,6228.0
2020-08-13 11:35:00,74.89,74.92,74.82,74.87,4611.0,65.7047,65.731,65.6433,65.6872,4611.0
2020-08-13 11:40:00,74.87,74.88,74.8,74.84,8398.0,65.6872,65.6959,65.6257,65.6608,8398.0
2020-08-13 11:45:00,74.86,74.95,74.86,74.94,4725.0,65.6784,65.7573,65.6784,65.7486,4725.0
2020-08-13 11:50:00,74.95,75.05,74.95,75.01,5069.0,65.7573,65.8451,65.7573,65.81,5069.0
2020-08-13 11:55:00,75.01,75.02,74.93,74.96,4139.0,65.81,65.8188,65.7398,65.7661,4139.0
2020-08-13 12:00:00,74.96,74.99,74.95,74.97,2112.0,65.7661,65.7924,65.7573,65.7749,2112.0
2020-08-13 12:05:00,74.97,75.0,74.96,74.98,3780.0,65.7749,65.8012,65.7661,65.7837,3780.0
2020-08-13 12:10:00,75.0,75.03,74.96,74.99,6129.0,65.8012,65.8275,65.7661,65.7924,6129.0
2020-08-13 12:15:00,75.0,75.0,74.91,74.92,5688.0,65.8012,65.8012,65.7223,65.731,5688.0
2020-08-13 12:20:00,74.92,74.96,74.9,74.96,5471.0,65.731,65.7661,65.7135,65.7661,5471.0
2020-08-13 12:25:00,74.95,74.96,74.81,74.83,3545.0,65.7573,65.7661,65.6345,65.6521,3545.0
2020-08-13 12:30:00,74.86,74.86,74.77,74.78,2148.0,65.6784,65.6784,65.5994,65.6082,2148.0
2020-08-13 12:35:00,74.8,74.84,74.77,74.84,7505.0,65.6257,65.6608,65.5994,65.6608,7505.0
2020-08-13 12:40:00,74.84,74.86,74.82,74.86,2051.0,65.6608,65.6784,65.6433,65.6784,2051.0
2020-08-13 12:45:00,74.88,74.9,74.81,74.81,4694.0,65.6959,65.7135,65.6345,65.6345,4694.0
2020-08-13 12:50:00,74.82,74.84,74.78,74.83,2376.0,65.6433,65.6608,65.6082,65.6521,2376.0
2020-08-13 12:55:00,74.84,74.88,74.81,74.86,3449.0,65.6608,65.6959,65.6345,65.6784,3449.0
2020-08-13 13:00:00,74.85,74.9,74.85,74.88,5478.0,65.6696,65.7135,65.6696,65.6959,5478.0
2020-08-13 13:05:00,74.87,74.88,74.83,74.84,5196.0,65.6872,65.6959,65.6521,65.6608,5196.0
2020-08-13 13:10:00,74.84,74.86,74.83,74.84,2443.0,65.6608,65.6784,65.6521,65.6608,2443.0
2020-08-13 13:15:00,74.83,74.84,74.8,74.82,3443.0,65.6521,65.6608,65.6257,65.6433,3443.0
2020-08-13 13:20:00,74.84,74.84,74.77,74.77,7663.0,65.6608,65.6608,65.5994,65.5994,7663.0
2020-08-13 13:25:00,74.76,74.78,74.74,74.75,2989.0,65.5906,65.6082,65.5731,65.5819,2989.0
2020-08-13 13:30:00,74.75,74.77,74.64,74.75,15093.0,65.5819,65.5994,65.4854,65.5819,15093.0
2020-08-13 13:35:00,74.78,74.84,74.77,74.8,7619.0,65.6082,65.6608,65.5994,65.6257,7619.0
2020-08-13 13:40:00,74.78,74.87,74.74,74.87,13244.0,65.6082,65.6872,65.5731,65.6872,13244.0
2020-08-13 13:45:00,74.86,74.92,74.84,74.91,3186.0,65.6784,65.731,65.6608,65.7223,3186.0
2020-08-13 13:50:00,74.91,74.97,74.9,74.96,7591.0,65.7223,65.7749,65.7135,65.7661,7591.0
2020-08-13 13:55:00,74.96,74.96,74.77,74.78,10912.0,65.7661,65.7661,65.5994,65.6082,10912.0
2020-08-13 14:00:00,74.77,74.77,74.7,74.72,16732.0,65.5994,65.5994,65.538,65.5556,16732.0
2020-08-13 14:05:00,74.71,74.76,74.69,74.73,9590.0,65.5468,65.5906,65.5292,65.5643,9590.0
2020-08-13 14:10:00,74.73,74.74,74.64,74.67,6373.0,65.5643,65.5731,65.4854,65.5117,6373.0
2020-08-13 14:15:00,74.69,74.71,74.61,74.62,6877.0,65.5292,65.5468,65.459,65.4678,6877.0
2020-08-13 14:20:00,74.61,74.63,74.57,74.62,7153.0,65.459,65.4766,65.424,65.4678,7153.0
2020-08-13 14:25:00,74.6,74.71,74.6,74.68,4801.0,65.4503,65.5468,65.4503,65.5205,4801.0
2020-08-13 14:30:00,74.67,74.75,74.59,74.63,12454.0,65.5117,65.5819,65.4415,65.4766,12454.0
2020-08-13 14:35:00,74.62,74.62,74.46,74.5,3963.0,65.4678,65.4678,65.3274,65.3625,3963.0
2020-08-13 14:40:00,74.5,74.61,74.44,74.45,12547.0,65.3625,65.459,65.3099,65.3187,12547.0
2020-08-13 14:45:00,74.51,74.62,74.48,74.49,4305.0,65.3713,65.4678,65.345,65.3538,4305.0
2020-08-13 14:50:00,74.47,74.47,74.29,74.43,7982.0,65.3362,65.3362,65.1783,65.3011,7982.0
2020-08-13 14:55:00,74.41,74.46,74.32,74.37,5407.0,65.2836,65.3274,65.2046,65.2485,5407.0
2020-08-13 15:00:00,74.37,74.45,74.26,74.32,3828.0,65.2485,65.3187,65.152,65.2046,3828.0
2020-08-13 15:05:00,74.32,74.37,74.27,74.29,8644.0,65.2046,65.2485,65.1607,65.1783,8644.0
2020-08-13 15:10:00,74.31,74.37,74.27,74.32,5140.0,65.1958,65.2485,65.1607,65.2046,5140.0
2020-08-13 15:15:00,74.33,74.45,74.33,74.39,6789.0,65.2134,65.3187,65.2134,65.266,6789.0
2020-08-13 15:20:00,74.42,74.54,74.41,74.54,8607.0,65.2923,65.3976,65.2836,65.3976,8607.0
2020-08-13 15:25:00,74.54,74.56,74.49,74.5,6153.0,65.3976,65.4152,65.3538,65.3625,6153.0
2020-08-13 15:30:00,74.52,74.55,74.48,74.51,9910.0,65.3801,65.4064,65.345,65.3713,9910.0
2020-08-13 15:35:00,74.53,74.55,74.42,74.42,15576.0,65.3889,65.4064,65.2923,65.2923,15576.0
2020-08-13 15:40:00,74.42,74.43,74.35,74.37,16822.0,65.2923,65.3011,65.2309,65.2485,16822.0
2020-08-13 15:45:00,74.37,74.38,74.28,74.34,14459.0,65.2485,65.2573,65.1695,65.2222,14459.0
2020-08-13 15:50:00,74.37,74.6,74.3,74.49,31717.0,65.2485,65.4503,65.1871,65.3538,31717.0
2020-08-13 15:55:00,74.51,74.53,74.41,74.47,34760.0,65.3713,65.3889,65.2836,65.3362,34760.0
2020-08-14 09:30:00,74.23,74.7,74.01,74.06,25732.0,65.1257,65.538,64.9326,64.9765,25732.0
2020-08-14 09:35:00,74.1,74.11,74.03,74.03,6227.0,65.0116,65.0204,64.9502,64.9502,6227.0
2020-08-14 09:40:00,74.04,74.13,73.93,74.13,4560.0,64.959,65.0379,64.8624,65.0379,4560.0
2020-08-14 09:45:00,74.08,74.09,73.9,73.95,7872.0,64.9941,65.0028,64.8361,64.88,7872.0
2020-08-14 09:50:00,74.0,74.17,73.93,74.07,14396.0,64.9239,65.073,64.8624,64.9853,14396.0
2020-08-14 09:55:00,74.06,74.22,73.99,74.19,3546.0,64.9765,65.1169,64.9151,65.0906,3546.0
2020-08-14 10:00:00,74.2,74.35,74.2,74.27,5295.0,65.0993,65.2309,65.0993,65.1607,5295.0
2020-08-14 10:05:00,74.37,74.4,74.26,74.39,4769.0,65.2485,65.2748,65.152,65.266,4769.0
2020-08-14 10:10:00,74.44,74.44,74.16,74.26,2208.0,65.3099,65.3099,65.0642,65.152,2208.0
2020-08-14 10:15:00,74.24,74.31,74.17,74.17,3533.0,65.1344,65.1958,65.073,65.073,3533.0
2020-08-14 10:20:00,74.2,74.41,74.18,74.41,5771.0,65.0993,65.2836,65.0818,65.2836,5771.0
2020-08-14 10:25:00,74.41,74.41,74.24,74.24,5939.0,65.2836,65.2836,65.1344,65.1344,5939.0
2020-08-14 10:30:00,74.27,74.42,74.25,74.36,3269.0,65.1607,65.2923,65.1432,65.2397,3269.0
2020-08-14 10:35:00,74.36,74.38,74.31,74.38,5885.0,65.2397,65.2573,65.1958,65.2573,5885.0
2020-08-14 10:40:00,74.39,74.41,74.34,74.35,11532.0,65.266,65.2836,65.2222,65.2309,11532.0
2020-08-14 10:45:00,74.36,74.43,74.35,74.39,4449.0,65.2397,65.3011,65.2309,65.266,4449.0
2020-08-14 10:50:00,74.42,74.48,74.41,74.44,12093.0,65.2923,65.345,65.2836,65.3099,12093.0
2020-08-14 10:55:00,74.42,74.42,74.3,74.31,5782.0,65.2923,65.2923,65.1871,65.1958,5782.0
2020-08-14 11:00:00,74.32,74.34,74.24,74.24,7027.0,65.2046,65.2222,65.1344,65.1344,7027.0
2020-08-14 11:05:00,74.24,74.34,74.23,74.34,4761.0,65.1344,65.2222,65.1257,65.2222,4761.0
2020-08-14 11:10:00,74.37,74.39,74.3,74.32,7613.0,65.2485,65.266,65.1871,65.2046,7613.0
2020-08-14 11:15:00,74.33,74.39,74.33,74.37,3353.0,65.2134,65.266,65.2134,65.2485,3353.0
2020-08-14 11:20:00,74.41,74.45,74.39,74.39,3979.0,65.2836,65.3187,65.266,65.266,3979.0
2020-08-14 11:25:00,74.39,74.41,74.35,74.35,3678.0,65.266,65.2836,65.2309,65.2309,3678.0
2020-08-14 11:30:00,74.37,74.43,74.36,74.41,6231.0,65.2485,65.3011,65.2397,65.2836,6231.0
2020-08-14 11:35:00,74.42,74.42,74.37,74.4,5670.0,65.2923,65.2923,65.2485,65.2748,5670.0
2020-08-14 11:40:00,74.4,74.44,74.39,74.4,5956.0,65.2748,65.3099,65.266,65.2748,5956.0
2020-08-14 11:45:00,74.41,74.47,74.33,74.38,6689.0,65.2836,65.3362,65.2134,65.2573,6689.0
2020-08-14 11:50:00,74.36,74.42,74.3,74.38,5416.0,65.2397,65.2923,65.1871,65.2573,5416.0
2020-08-14 11:55:00,74.39,74.4,74.33,74.37,4284.0,65.266,65.2748,65.2134,65.2485,4284.0
2020-08-14 12:00:00,74.38,74.44,74.37,74.44,5491.0,65.2573,65.3099,65.2485,65.3099,5491.0
2020-08-14 12:05:00,74.42,74.51,74.42,74.51,3558.0,65.2923,65.3713,65.2923,65.3713,3558.0
2020-08-14 12:10:00,74.51,74.54,74.45,74.47,9145.0,65.3713,65.3976,65.3187,65.3362,9145.0
2020-08-14 12:15:00,74.47,74.48,74.4,74.4,3988.0,65.3362,65.345,65.2748,65.2748,3988.0
2020-08-14 12:20:00,74.38,74.44,74.37,74.44,9026.0,65.2573,65.3099,65.2485,65.3099,9026.0
2020-08-14 12:25:00,74.44,74.48,74.44,74.46,5328.0,65.3099,65.345,65.3099,65.3274,5328.0
2020-08-14 12:30:00,74.48,74.55,74.47,74.53,3696.0,65.345,65.4064,65.3362,65.3889,3696.0
2020-08-14 12:35:00,74.52,74.62,74.52,74.59,9630.0,65.3801,65.4678,65.3801,65.4415,9630.0
2020-08-14 12:40:00,74.58,74.61,74.56,74.58,2560.0,65.4327,65.459,65.4152,65.4327,2560.0
2020-08-14 12:45:00,74.57,74.57,74.47,74.53,3595.0,65.424,65.424,65.3362,65.3889,3595.0
2020-08-14 12:50:00,74.54,74.61,74.51,74.61,3214.0,65.3976,65.459,65.3713,65.459,3214.0
2020-08-14 12:55:00,74.62,74.65,74.56,74.56,4484.0,65.4678,65.4941,65.4152,65.4152,4484.0
2020-08-14 13:00:00,74.53,74.59,74.53,74.57,3202.0,65.3889,65.4415,65.3889,65.424,3202.0
2020-08-14 13:05:00,74.58,74.6,74.56,74.6,3115.0,65.4327,65.4503,65.4152,65.4503,3115.0
2020-08-14 13:10:00,74.59,74.63,74.58,74.62,1500.0,65.4415,65.4766,65.4327,65.4678,1500.0
2020-08-14 13:15:00,74.62,74.62,74.52,74.52,2987.0,65.4678,65.4678,65.3801,65.3801,2987.0
2020-08-14 13:20:00,74.55,74.57,74.53,74.55,3087.0,65.4064,65.424,65.3889,65.4064,3087.0
2020-08-14 13:25:00,74.56,74.59,74.55,74.57,2648.0,65.4152,65.4415,65.4064,65.424,2648.0
2020-08-14 13:30:00,74.58,74.6,74.53,74.56,1407.0,65.4327,65.4503,65.3889,65.4152,1407.0
2020-08-14 13:35:00,74.56,74.57,74.5,74.55,5130.0,65.4152,65.424,65.3625,65.4064,5130.0
2020-08-14 13:40:00,74.54,74.63,74.54,74.61,4973.0,65.3976,65.4766,65.3976,65.459,4973.0
2020-08-14 13:45:00,74.59,74.67,74.58,74.64,3771.0,65.4415,65.5117,65.4327,65.4854,3771.0
2020-08-14 13:50:00,74.63,74.71,74.6,74.68,4182.0,65.4766,65.5468,65.4503,65.5205,4182.0
2020-08-14 13:55:00,74.68,74.7,74.65,74.65,5097.0,65.5205,65.538,65.4941,65.4941,5097.0
2020-08-14 14:00:00,74.65,74.66,74.58,74.6,4379.0,65.4941,65.5029,65.4327,65.4503,4379.0
2020-08-14 14:05:00,74.6,74.64,74.59,74.62,7337.0,65.4503,65.4854,65.4415,65.4678,7337.0
2020-08-14 14:10:00,74.64,74.69,74.62,74.68,5202.0,65.4854,65.5292,65.4678,65.5205,5202.0
2020-08-14 14:15:00,74.67,74.7,74.65,74.67,3862.0,65.5117,65.538,65.4941,65.5117,3862.0
2020-08-14 14:20:00,74.69,74.71,74.68,74.69,2981.0,65.5292,65.5468,65.5205,65.5292,2981.0
2020-08-14 14:25:00,74.69,74.69,74.62,74.63,2543.0,65.5292,65.5292,65.4678,65.4766,2543.0
2020-08-14 14:30:00,74.64,74.69,74.63,74.65,3086.0,65.4854,65.5292,65.4766,65.4941,3086.0
2020-08-14 14:35:00,74.65,74.67,74.59,74.6,3027.0,65.4941,65.5117,65.4415,65.4503,3027.0
2020-08-14 14:40:00,74.58,74.58,74.51,74.56,2800.0,65.4327,65.4327,65.3713,65.4152,2800.0
2020-08-14 14:45:00,74.56,74.56,74.5,74.52,2400.0,65.4152,65.4152,65.3625,65.3801,2400.0
2020-08-14 14:50:00,74.49,74.58,74.49,74.56,11275.0,65.3538,65.4327,65.3538,65.4152,11275.0
2020-08-14 14:55:00,74.57,74.57,74.49,74.49,3924.0,65.424,65.424,65.3538,65.3538,3924.0
2020-08-14 15:00:00,74.51,74.51,74.44,74.44,4365.0,65.3713,65.3713,65.3099,65.3099,4365.0
2020-08-14 15:05:00,74.46,74.5,74.42,74.42,6058.0,65.3274,65.3625,65.2923,65.2923,6058.0
2020-08-14 15:10:00,74.42,74.46,74.41,74.41,4667.0,65.2923,65.3274,65.2836,65.2836,4667.0
2020-08-14 15:15:00,74.43,74.46,74.39,74.4,7517.0,65.3011,65.3274,65.266,65.2748,7517.0
2020-08-14 15:20:00,74.43,74.46,74.36,74.36,4838.0,65.3011,65.3274,65.2397,65.2397,4838.0
2020-08-14 15:25:00,74.39,74.46,74.37,74.4,5548.0,65.266,65.3274,65.2485,65.2748,5548.0
2020-08-14 15:30:00,74.38,74.44,74.33,74.35,4294.0,65.2573,65.3099,65.2134,65.2309,4294.0
2020-08-14 15:35:00,74.36,74.37,74.26,74.27,7037.0,65.2397,65.2485,65.152,65.1607,7037.0
2020-08-14 15:40:00,74.26,74.29,74.21,74.28,11051.0,65.152,65.1783,65.1081,65.1695,11051.0
2020-08-14 15:45:00,74.27,74.3,74.11,74.11,13769.0,65.1607,65.1871,65.0204,65.0204,13769.0
2020-08-14 15:50:00,74.11,74.42,74.11,74.34,31481.0,65.0204,65.2923,65.0204,65.2222,31481.0
2020-08-14 15:55:00,74.34,74.35,74.26,74.32,36927.0,65.2222,65.2309,65.152,65.2046,36927.0
2020-08-17 09:30:00,74.44,74.77,74.05,74.77,22598.0,65.3099,65.5994,64.9677,65.5994,22598.0
2020-08-17 09:35:00,74.69,74.77,74.55,74.77,2870.0,65.5292,65.5994,65.4064,65.5994,2870.0
2020-08-17 09:40:00,74.79,74.84,74.65,74.69,4895.0,65.617,65.6608,65.4941,65.5292,4895.0
2020-08-17 09:45:00,74.73,74.81,74.65,74.77,5075.0,65.5643,65.6345,65.4941,65.5994,5075.0
2020-08-17 09:50:00,74.82,74.93,74.77,74.83,4133.0,65.6433,65.7398,65.5994,65.6521,4133.0
2020-08-17 09:55:00,74.83,74.85,74.72,74.79,4372.0,65.6521,65.6696,65.5556,65.617,4372.0
2020-08-17 10:00:00,74.84,74.85,74.6,74.69,21546.0,65.6608,65.6696,65.4503,65.5292,21546.0
2020-08-17 10:05:00,74.7,74.75,74.61,74.71,10068.0,65.538,65.5819,65.459,65.5468,10068.0
2020-08-17 10:10:00,74.72,74.93,74.72,74.91,5480.0,65.5556,65.7398,65.5556,65.7223,5480.0
2020-08-17 10:15:00,74.91,75.04,74.9,74.98,8219.0,65.7223,65.8363,65.7135,65.7837,8219.0
2020-08-17 10:20:00,74.95,75.14,74.95,75.13,6950.0,65.7573,65.924,65.7573,65.9153,6950.0
2020-08-17 10:25:00,75.15,75.21,75.1,75.2,11243.0,65.9328,65.9855,65.8889,65.9767,11243.0
2020-08-17 10:30:00,75.23,75.35,75.18,75.33,19239.0,66.003,66.1083,65.9591,66.0907,19239.0
2020-08-17 10:35:00,75.35,75.39,75.26,75.38,27470.0,66.1083,66.1434,66.0293,66.1346,27470.0
2020-08-17 10:40:00,75.38,75.46,75.38,75.44,34637.0,66.1346,66.2048,66.1346,66.1872,34637.0
2020-08-17 10:45:00,75.46,75.46,75.32,75.33,14526.0,66.2048,66.2048,66.082,66.0907,14526.0
2020-08-17 10:50:00,75.33,75.41,75.29,75.38,4054.0,66.0907,66.1609,66.0556,66.1346,4054.0
2020-08-17 10:55:00,75.42,75.42,75.25,75.25,3595.0,66.1697,66.1697,66.0205,66.0205,3595.0
2020-08-17 11:00:00,75.26,75.28,75.12,75.12,8050.0,66.0293,66.0469,65.9065,65.9065,8050.0
2020-08-17 11:05:00,75.1,75.1,74.93,74.94,5742.0,65.8889,65.8889,65.7398,65.7486,5742.0
2020-08-17 11:10:00,74.98,75.01,74.91,74.91,3737.0,65.7837,65.81,65.7223,65.7223,3737.0
2020-08-17 11:15:00,74.93,75.0,74.92,74.95,4257.0,65.7398,65.8012,65.731,65.7573,4257.0
2020-08-17 11:20:00,74.96,75.07,74.92,75.06,9915.0,65.7661,65.8626,65.731,65.8539,9915.0
2020-08-17 11:25:00,75.05,75.07,75.01,75.05,2955.0,65.8451,65.8626,65.81,65.8451,2955.0
2020-08-17 11:30:00,75.07,75.09,74.95,74.95,4954.0,65.8626,65.8802,65.7573,65.7573,4954.0
2020-08-17 11:35:00,74.95,74.98,74.88,74.9,8843.0,65.7573,65.7837,65.6959,65.7135,8843.0
2020-08-17 11:40:00,74.86,74.87,74.83,74.83,5067.0,65.6784,65.6872,65.6521,65.6521,5067.0
2020-08-17 11:45:00,74.81,74.89,74.76,74.87,15883.0,65.6345,65.7047,65.5906,65.6872,15883.0
2020-08-17 11:50:00,74.87,74.87,74.78,74.81,4732.0,65.6872,65.6872,65.6082,65.6345,4732.0
2020-08-17 11:55:00,74.83,74.92,74.82,74.88,3113.0,65.6521,65.731,65.6433,65.6959,3113.0
2020-08-17 12:00:00,74.88,74.89,74.84,74.84,5842.0,65.6959,65.7047,65.6608,65.6608,5842.0
2020-08-17 12:05:00,74.83,74.85,74.77,74.8,5074.0,65.6521,65.6696,65.5994,65.6257,5074.0
2020-08-17 12:10:00,74.81,74.81,74.73,74.76,3389.0,65.6345,65.6345,65.5643,65.5906,3389.0
2020-08-17 12:15:00,74.77,74.8,74.74,74.8,2104.0,65.5994,65.6257,65.5731,65.6257,2104.0
2020-08-17 12:20:00,74.8,74.82,74.76,74.77,4023.0,65.6257,65.6433,65.5906,65.5994,4023.0
2020-08-17 12:25:00,74.78,74.8,74.74,74.76,2149.0,65.6082,65.6257,65.5731,65.5906,2149.0
2020-08-17 12:30:00,74.76,74.77,74.71,74.71,2204.0,65.5906,65.5994,65.5468,65.5468,2204.0
2020-08-17 12:35:00,74.72,74.72,74.66,74.7,1708.0,65.5556,65.5556,65.5029,65.538,1708.0
2020-08-17 12:40:00,74.73,74.78,74.7,74.76,3058.0,65.5643,65.6082,65.538,65.5906,3058.0
2020-08-17 12:45:00,74.76,74.78,74.69,74.72,3301.0,65.5906,65.6082,65.5292,65.5556,3301.0
2020-08-17 12:50:00,74.72,74.73,74.65,74.66,9447.0,65.5556,65.5643,65.4941,65.5029,9447.0
2020-08-17 12:55:00,74.65,74.71,74.64,74.7,2359.0,65.4941,65.5468,65.4854,65.538,2359.0
2020-08-17 13:00:00,74.67,74.73,74.67,74.72,3075.0,65.5117,65.5643,65.5117,65.5556,3075.0
2020-08-17 13:05:00,74.7,74.7,74.66,74.66,2273.0,65.538,65.538,65.5029,65.5029,2273.0
2020-08-17 13:10:00,74.66,74.67,74.64,74.66,1954.0,65.5029,65.5117,65.4854,65.5029,1954.0
2020-08-17 13:15:00,74.66,74.66,74.62,74.63,2598.0,65.5029,65.5029,65.4678,65.4766,2598.0
2020-08-17 13:20:00,74.64,74.65,74.61,74.61,2694.0,65.4854,65.4941,65.459,65.459,2694.0
2020-08-17 13:25:00,74.62,74.64,74.56,74.6,3456.0,65.4678,65.4854,65.4152,65.4503,3456.0
2020-08-17 13:30:00,74.59,74.6,74.56,74.58,2788.0,65.4415,65.4503,65.4152,65.4327,2788.0
2020-08-17 13:35:00,74.59,74.66,74.52,74.66,11036.0,65.4415,65.5029,65.3801,65.5029,11036.0
2020-08-17 13:40:00,74.66,74.71,74.66,74.7,1919.0,65.5029,65.5468,65.5029,65.538,1919.0
2020-08-17 13:45:00,74.7,74.72,74.68,74.71,8069.0,65.538,65.5556,65.5205,65.5468,8069.0
2020-08-17 13:50:00,74.71,74.75,74.71,74.72,5562.0,65.5468,65.5819,65.5468,65.5556,5562.0
2020-08-17 13:55:00,74.71,74.74,74.69,74.71,4429.0,65.5468,65.5731,65.5292,65.5468,4429.0
2020-08-17 14:00:00,74.7,74.72,74.59,74.61,12892.0,65.538,65.5556,65.4415,65.459,12892.0
2020-08-17 14:05:00,74.62,74.63,74.54,74.59,4256.0,65.4678,65.4766,65.3976,65.4415,4256.0
2020-08-17 14:10:00,74.59,74.59,74.53,74.57,4966.0,65.4415,65.4415,65.3889,65.424,4966.0
2020-08-17 14:15:00,74.59,74.6,74.54,74.56,3885.0,65.4415,65.4503,65.3976,65.4152,3885.0
2020-08-17 14:20:00,74.58,74.64,74.55,74.63,5253.0,65.4327,65.4854,65.4064,65.4766,5253.0
2020-08-17 14:25:00,74.62,74.66,74.6,74.64,6655.0,65.4678,65.5029,65.4503,65.4854,6655.0
2020-08-17 14:30:00,74.65,74.65,74.5,74.6,24754.0,65.4941,65.4941,65.3625,65.4503,24754.0
2020-08-17 14:35:00,74.59,74.7,74.59,74.67,7502.0,65.4415,65.538,65.4415,65.5117,7502.0
2020-08-17 14:40:00,74.69,74.71,74.65,74.67,4815.0,65.5292,65.5468,65.4941,65.5117,4815.0
2020-08-17 14:45:00,74.67,74.67,74.57,74.57,4372.0,65.5117,65.5117,65.424,65.424,4372.0
2020-08-17 14:50:00,74.58,74.64,74.58,74.61,5518.0,65.4327,65.4854,65.4327,65.459,5518.0
2020-08-17 14:55:00,74.59,74.64,74.59,74.63,1566.0,65.4415,65.4854,65.4415,65.4766,1566.0
2020-08-17 15:00:00,74.64,74.65,74.56,74.56,5685.0,65.4854,65.4941,65.4152,65.4152,5685.0
2020-08-17 15:05:00,74.57,74.58,74.5,74.52,5048.0,65.424,65.4327,65.3625,65.3801,5048.0
2020-08-17 15:10:00,74.51,74.53,74.48,74.51,4115.0,65.3713,65.3889,65.345,65.3713,4115.0
2020-08-17 15:15:00,74.51,74.56,74.48,74.53,6192.0,65.3713,65.4152,65.345,65.3889,6192.0
2020-08-17 15:20:00,74.52,74.52,74.42,74.42,8486.0,65.3801,65.3801,65.2923,65.2923,8486.0
2020-08-17 15:25:00,74.43,74.51,74.43,74.48,8760.0,65.3011,65.3713,65.3011,65.345,8760.0
2020-08-17 15:30:00,74.5,74.53,74.47,74.52,8986.0,65.3625,65.3889,65.3362,65.3801,8986.0
2020-08-17 15:35:00,74.52,74.54,74.47,74.48,8754.0,65.3801,65.3976,65.3362,65.345,8754.0
2020-08-17 15:40:00,74.48,74.52,74.48,74.51,7230.0,65.345,65.3801,65.345,65.3713,7230.0
2020-08-17 15:45:00,74.51,74.52,74.48,74.5,14536.0,65.3713,65.3801,65.345,65.3625,14536.0
2020-08-17 15:50:00,74.51,74.59,74.46,74.49,39818.0,65.3713,65.4415,65.3274,65.3538,39818.0
2020-08-17 15:55:00,74.49,74.51,74.38,74.41,37126.0,65.3538,65.3713,65.2573,65.2836,37126.0
2020-08-18 09:30:00,74.51,75.0,74.51,74.7,25402.0,65.3713,65.8012,65.3713,65.538,25402.0
2020-08-18 09:35:00,74.7,74.93,74.69,74.88,15823.0,65.538,65.7398,65.5292,65.6959,15823.0
2020-08-18 09:40:00,74.89,74.97,74.87,74.87,6236.0,65.7047,65.7749,65.6872,65.6872,6236.0
2020-08-18 09:45:00,74.83,74.83,74.61,74.66,4780.0,65.6521,65.6521,65.459,65.5029,4780.0
2020-08-18 09:50:00,74.68,74.75,74.62,74.62,7127.0,65.5205,65.5819,65.4678,65.4678,7127.0
2020-08-18 09:55:00,74.63,74.63,74.49,74.49,6649.0,65.4766,65.4766,65.3538,65.3538,6649.0
2020-08-18 10:00:00,74.45,74.5,74.38,74.5,4228.0,65.3187,65.3625,65.2573,65.3625,4228.0
2020-08-18 10:05:00,74.48,74.48,74.15,74.17,6388.0,65.345,65.345,65.0555,65.073,6388.0
2020-08-18 10:10:00,74.17,74.2,74.11,74.17,6400.0,65.073,65.0993,65.0204,65.073,6400.0
2020-08-18 10:15:00,74.19,74.36,74.19,74.34,4113.0,65.0906,65.2397,65.0906,65.2222,4113.0
2020-08-18 10:20:00,74.35,74.35,74.24,74.25,4570.0,65.2309,65.2309,65.1344,65.1432,4570.0
2020-08-18 10:25:00,74.22,74.3,74.16,74.2,6052.0,65.1169,65.1871,65.0642,65.0993,6052.0
2020-08-18 10:30:00,74.17,74.22,74.15,74.22,3093.0,65.073,65.1169,65.0555,65.1169,3093.0
2020-08-18 10:35:00,74.24,74.24,74.15,74.17,3775.0,65.1344,65.1344,65.0555,65.073,3775.0
2020-08-18 10:40:00,74.17,74.18,74.05,74.05,8465.0,65.073,65.0818,64.9677,64.9677,8465.0
2020-08-18 10:45:00,74.06,74.11,74.03,74.05,4881.0,64.9765,65.0204,64.9502,64.9677,4881.0
2020-08-18 10:50:00,74.08,74.14,74.07,74.1,6737.0,64.9941,65.0467,64.9853,65.0116,6737.0
2020-08-18 10:55:00,74.07,74.09,74.05,74.08,23601.0,64.9853,65.0028,64.9677,64.9941,23601.0
2020-08-18 11:00:00,74.08,74.24,74.07,74.16,40405.0,64.9941,65.1344,64.9853,65.0642,40405.0
2020-08-18 11:05:00,74.16,74.21,74.15,74.17,5610.0,65.0642,65.1081,65.0555,65.073,5610.0
2020-08-18 11:10:00,74.17,74.2,74.15,74.2,5853.0,65.073,65.0993,65.0555,65.0993,5853.0
2020-08-18 11:15:00,74.19,74.37,74.19,74.3,10430.0,65.0906,65.2485,65.0906,65.1871,10430.0
2020-08-18 11:20:00,74.3,74.32,74.25,74.29,5166.0,65.1871,65.2046,65.1432,65.1783,5166.0
2020-08-18 11:25:00,74.34,74.35,74.31,74.33,10537.0,65.2222,65.2309,65.1958,65.2134,10537.0
2020-08-18 11:30:00,74.35,74.63,74.35,74.6,15234.0,65.2309,65.4766,65.2309,65.4503,15234.0
2020-08-18 11:35:00,74.6,74.76,74.6,74.76,9334.0,65.4503,65.5906,65.4503,65.5906,9334.0
2020-08-18 11:40:00,74.73,74.78,74.68,74.69,11253.0,65.5643,65.6082,65.5205,65.5292,11253.0
2020-08-18 11:45:00,74.7,74.72,74.62,74.62,4036.0,65.538,65.5556,65.4678,65.4678,4036.0
2020-08-18 11:50:00,74.64,74.64,74.59,74.63,4384.0,65.4854,65.4854,65.4415,65.4766,4384.0
2020-08-18 11:55:00,74.66,74.67,74.61,74.62,4407.0,65.5029,65.5117,65.459,65.4678,4407.0
2020-08-18 12:00:00,74.62,74.67,74.56,74.56,4154.0,65.4678,65.5117,65.4152,65.4152,4154.0
2020-08-18 12:05:00,74.56,74.58,74.52,74.55,3708.0,65.4152,65.4327,65.3801,65.4064,3708.0
2020-08-18 12:10:00,74.58,74.59,74.5,74.5,2939.0,65.4327,65.4415,65.3625,65.3625,2939.0
2020-08-18 12:15:00,74.51,74.54,74.51,74.54,2391.0,65.3713,65.3976,65.3713,65.3976,2391.0
2020-08-18 12:20:00,74.52,74.52,74.47,74.52,2552.0,65.3801,65.3801,65.3362,65.3801,2552.0
2020-08-18 12:25:00,74.53,74.55,74.51,74.54,5218.0,65.3889,65.4064,65.3713,65.3976,5218.0
2020-08-18 12:30:00,74.58,74.61,74.52,74.57,20348.0,65.4327,65.459,65.3801,65.424,20348.0
2020-08-18 12:35:00,74.59,74.59,74.53,74.58,4293.0,65.4415,65.4415,65.3889,65.4327,4293.0
2020-08-18 12:40:00,74.57,74.62,74.56,74.6,4978.0,65.424,65.4678,65.4152,65.4503,4978.0
2020-08-18 12:45:00,74.61,74.67,74.59,74.64,2713.0,65.459,65.5117,65.4415,65.4854,2713.0
2020-08-18 12:50:00,74.63,74.67,74.63,74.65,2788.0,65.4766,65.5117,65.4766,65.4941,2788.0
2020-08-18 12:55:00,74.64,74.68,74.63,74.68,4118.0,65.4854,65.5205,65.4766,65.5205,4118.0
2020-08-18 13:00:00,74.67,74.72,74.67,74.71,3042.0,65.5117,65.5556,65.5117,65.5468,3042.0
2020-08-18 13:05:00,74.71,74.77,74.71,74.77,4327.0,65.5468,65.5994,65.5468,65.5994,4327.0
2020-08-18 13:10:00,74.77,74.81,74.76,74.79,4932.0,65.5994,65.6345,65.5906,65.617,4932.0
2020-08-18 13:15:00,74.79,74.81,74.77,74.81,1690.0,65.617,65.6345,65.5994,65.6345,1690.0
2020-08-18 13:20:00,74.81,74.84,74.78,74.81,6248.0,65.6345,65.6608,65.6082,65.6345,6248.0
2020-08-18 13:25:00,74.84,74.85,74.8,74.82,5417.0,65.6608,65.6696,65.6257,65.6433,5417.0
2020-08-18 13:30:00,74.83,74.87,74.82,74.84,3164.0,65.6521,65.6872,65.6433,65.6608,3164.0
2020-08-18 13:35:00,74.83,74.93,74.8,74.87,7889.0,65.6521,65.7398,65.6257,65.6872,7889.0
2020-08-18 13:40:00,74.89,74.96,74.88,74.89,7679.0,65.7047,65.7661,65.6959,65.7047,7679.0
2020-08-18 13:45:00,74.87,74.87,74.83,74.87,6496.0,65.6872,65.6872,65.6521,65.6872,6496.0
2020-08-18 13:50:00,74.86,74.9,74.85,74.9,8530.0,65.6784,65.7135,65.6696,65.7135,8530.0
2020-08-18 13:55:00,74.89,74.9,74.84,74.86,3869.0,65.7047,65.7135,65.6608,65.6784,3869.0
2020-08-18 14:00:00,74.87,74.89,74.73,74.73,5914.0,65.6872,65.7047,65.5643,65.5643,5914.0
2020-08-18 14:05:00,74.73,74.74,74.68,74.73,8930.0,65.5643,65.5731,65.5205,65.5643,8930.0
2020-08-18 14:10:00,74.75,74.76,74.73,74.73,4209.0,65.5819,65.5906,65.5643,65.5643,4209.0
2020-08-18 14:15:00,74.73,74.74,74.65,74.65,4681.0,65.5643,65.5731,65.4941,65.4941,4681.0
2020-08-18 14:20:00,74.65,74.68,74.65,74.65,4901.0,65.4941,65.5205,65.4941,65.4941,4901.0
2020-08-18 14:25:00,74.65,74.66,74.61,74.64,5589.0,65.4941,65.5029,65.459,65.4854,5589.0
2020-08-18 14:30:00,74.64,74.64,74.57,74.63,5740.0,65.4854,65.4854,65.424,65.4766,5740.0
2020-08-18 14:35:00,74.62,74.62,74.55,74.56,3555.0,65.4678,65.4678,65.4064,65.4152,3555.0
2020-08-18 14:40:00,74.55,74.57,74.48,74.5,5661.0,65.4064,65.424,65.345,65.3625,5661.0
2020-08-18 14:45:00,74.51,74.57,74.5,74.51,4185.0,65.3713,65.424,65.3625,65.3713,4185.0
2020-08-18 14:50:00,74.51,74.57,74.51,74.57,3252.0,65.3713,65.424,65.3713,65.424,3252.0
2020-08-18 14:55:00,74.58,74.6,74.54,74.54,7098.0,65.4327,65.4503,65.3976,65.3976,7098.0
2020-08-18 15:00:00,74.54,74.56,74.52,74.53,5813.0,65.3976,65.4152,65.3801,65.3889,5813.0
2020-08-18 15:05:00,74.52,74.6,74.52,74.59,13602.0,65.3801,65.4503,65.3801,65.4415,13602.0
2020-08-18 15:10:00,74.6,74.64,74.57,74.63,7139.0,65.4503,65.4854,65.424,65.4766,7139.0
2020-08-18 15:15:00,74.62,74.62,74.5,74.55,5809.0,65.4678,65.4678,65.3625,65.4064,5809.0
2020-08-18 15:20:00,74.56,74.63,74.56,74.59,6156.0,65.4152,65.4766,65.4152,65.4415,6156.0
2020-08-18 15:25:00,74.59,74.6,74.56,74.59,6792.0,65.4415,65.4503,65.4152,65.4415,6792.0
2020-08-18 15:30:00,74.58,74.6,74.46,74.53,18017.0,65.4327,65.4503,65.3274,65.3889,18017.0
2020-08-18 15:35:00,74.54,74.56,74.48,74.53,12331.0,65.3976,65.4152,65.345,65.3889,12331.0
2020-08-18 15:40:00,74.52,74.57,74.5,74.57,12055.0,65.3801,65.424,65.3625,65.424,12055.0
2020-08-18 15:45:00,74.56,74.56,74.47,74.48,17486.0,65.4152,65.4152,65.3362,65.345,17486.0
2020-08-18 15:50:00,74.46,74.49,74.42,74.43,23208.0,65.3274,65.3538,65.2923,65.3011,23208.0
2020-08-18 15:55:00,74.42,74.52,74.39,74.52,46077.0,65.2923,65.3801,65.266,65.3801,46077.0
2020-08-19 09:30:00,74.72,74.93,74.58,74.64,21944.0,65.5556,65.7398,65.4327,65.4854,21944.0
2020-08-19 09:35:00,74.69,74.69,74.42,74.63,6786.0,65.5292,65.5292,65.2923,65.4766,6786.0
2020-08-19 09:40:00,74.63,74.8,74.59,74.8,5809.0,65.4766,65.6257,65.4415,65.6257,5809.0
2020-08-19 09:45:00,74.81,74.84,74.61,74.66,5464.0,65.6345,65.6608,65.459,65.5029,5464.0
2020-08-19 09:50:00,74.7,74.82,74.66,74.74,7499.0,65.538,65.6433,65.5029,65.5731,7499.0
2020-08-19 09:55:00,74.73,74.77,74.52,74.6,7682.0,65.5643,65.5994,65.3801,65.4503,7682.0
2020-08-19 10:00:00,74.61,74.75,74.59,74.66,7239.0,65.459,65.5819,65.4415,65.5029,7239.0
2020-08-19 10:05:00,74.69,74.69,74.52,74.53,4757.0,65.5292,65.5292,65.3801,65.3889,4757.0
2020-08-19 10:10:00,74.52,74.61,74.51,74.54,4502.0,65.3801,65.459,65.3713,65.3976,4502.0
2020-08-19 10:15:00,74.54,74.57,74.46,74.47,5703.0,65.3976,65.424,65.3274,65.3362,5703.0
2020-08-19 10:20:00,74.47,74.67,74.46,74.67,6610.0,65.3362,65.5117,65.3274,65.5117,6610.0
2020-08-19 10:25:00,74.68,74.75,74.63,74.63,4552.0,65.5205,65.5819,65.4766,65.4766,4552.0
2020-08-19 10:30:00,74.62,74.62,74.52,74.58,4748.0,65.4678,65.4678,65.3801,65.4327,4748.0
2020-08-19 10:35:00,74.62,74.64,74.56,74.56,4739.0,65.4678,65.4854,65.4152,65.4152,4739.0
2020-08-19 10:40:00,74.57,74.65,74.56,74.65,7080.0,65.424,65.4941,65.4152,65.4941,7080.0
2020-08-19 10:45:00,74.65,74.69,74.55,74.55,7206.0,65.4941,65.5292,65.4064,65.4064,7206.0
2020-08-19 10:50:00,74.56,74.58,74.52,74.55,6529.0,65.4152,65.4327,65.3801,65.4064,6529.0
2020-08-19 10:55:00,74.56,74.59,74.48,74.52,6593.0,65.4152,65.4415,65.345,65.3801,6593.0
2020-08-19 11:00:00,74.53,74.55,74.35,74.35,8138.0,65.3889,65.4064,65.2309,65.2309,8138.0
2020-08-19 11:05:00,74.37,74.44,74.36,74.44,6998.0,65.2485,65.3099,65.2397,65.3099,6998.0
2020-08-19 11:10:00,74.45,74.5,74.43,74.44,3514.0,65.3187,65.3625,65.3011,65.3099,3514.0
2020-08-19 11:15:00,74.42,74.42,74.37,74.37,8651.0,65.2923,65.2923,65.2485,65.2485,8651.0
2020-08-19 11:20:00,74.37,74.43,74.36,74.42,12808.0,65.2485,65.3011,65.2397,65.2923,12808.0
2020-08-19 11:25:00,74.42,74.5,74.39,74.42,29224.0,65.2923,65.3625,65.266,65.2923,29224.0
2020-08-19 11:30:00,74.42,74.47,74.4,74.47,3620.0,65.2923,65.3362,65.2748,65.3362,3620.0
2020-08-19 11:35:00,74.48,74.48,74.39,74.39,4422.0,65.345,65.345,65.266,65.266,4422.0
2020-08-19 11:40:00,74.41,74.44,74.37,74.44,3290.0,65.2836,65.3099,65.2485,65.3099,3290.0
2020-08-19 11:45:00,74.43,74.5,74.43,74.46,3872.0,65.3011,65.3625,65.3011,65.3274,3872.0
2020-08-19 11:50:00,74.48,74.48,74.45,74.48,1234.0,65.345,65.345,65.3187,65.345,1234.0
2020-08-19 11:55:00,74.48,74.48,74.42,74.45,9020.0,65.345,65.345,65.2923,65.3187,9020.0
2020-08-19 12:00:00,74.45,74.47,74.4,74.42,2998.0,65.3187,65.3362,65.2748,65.2923,2998.0
2020-08-19 12:05:00,74.42,74.45,74.39,74.4,3760.0,65.2923,65.3187,65.266,65.2748,3760.0
2020-08-19 12:10:00,74.42,74.45,74.41,74.42,3294.0,65.2923,65.3187,65.2836,65.2923,3294.0
2020-08-19 12:15:00,74.43,74.46,74.43,74.45,3697.0,65.3011,65.3274,65.3011,65.3187,3697.0
2020-08-19 12:20:00,74.45,74.45,74.42,74.43,1664.0,65.3187,65.3187,65.2923,65.3011,1664.0
2020-08-19 12:25:00,74.42,74.47,74.42,74.46,2030.0,65.2923,65.3362,65.2923,65.3274,2030.0
2020-08-19 12:30:00,74.46,74.47,74.44,74.47,2492.0,65.3274,65.3362,65.3099,65.3362,2492.0
2020-08-19 12:35:00,74.46,74.48,74.45,74.47,2129.0,65.3274,65.345,65.3187,65.3362,2129.0
2020-08-19 12:40:00,74.47,74.48,74.37,74.4,4057.0,65.3362,65.345,65.2485,65.2748,4057.0
2020-08-19 12:45:00,74.4,74.4,74.37,74.39,2466.0,65.2748,65.2748,65.2485,65.266,2466.0
2020-08-19 12:50:00,74.38,74.4,74.35,74.39,1767.0,65.2573,65.2748,65.2309,65.266,1767.0
2020-08-19 12:55:00,74.4,74.42,74.38,74.42,1345.0,65.2748,65.2923,65.2573,65.2923,1345.0
2020-08-19 13:00:00,74.42,74.48,74.42,74.48,5501.0,65.2923,65.345,65.2923,65.345,5501.0
2020-08-19 13:05:00,74.46,74.53,74.45,74.53,3658.0,65.3274,65.3889,65.3187,65.3889,3658.0
2020-08-19 13:10:00,74.53,74.62,74.53,74.61,4790.0,65.3889,65.4678,65.3889,65.459,4790.0
2020-08-19 13:15:00,74.61,74.64,74.6,74.63,3907.0,65.459,65.4854,65.4503,65.4766,3907.0
2020-08-19 13:20:00,74.61,74.61,74.57,74.58,2253.0,65.459,65.459,65.424,65.4327,2253.0
2020-08-19 13:25:00,74.57,74.62,74.57,74.6,1212.0,65.424,65.4678,65.424,65.4503,1212.0
2020-08-19 13:30:00,74.6,74.67,74.6,74.66,2829.0,65.4503,65.5117,65.4503,65.5029,2829.0
2020-08-19 13:35:00,74.67,74.69,74.64,74.65,1907.0,65.5117,65.5292,65.4854,65.4941,1907.0
2020-08-19 13:40:00,74.65,74.72,74.64,74.72,5937.0,65.4941,65.5556,65.4854,65.5556,5937.0
2020-08-19 13:45:00,74.73,74.75,74.7,74.75,2927.0,65.5643,65.5819,65.538,65.5819,2927.0
2020-08-19 13:50:00,74.77,74.8,74.76,74.78,3696.0,65.5994,65.6257,65.5906,65.6082,3696.0
2020-08-19 13:55:00,74.78,74.81,74.78,74.78,4474.0,65.6082,65.6345,65.6082,65.6082,4474.0
2020-08-19 14:00:00,74.78,74.83,74.77,74.78,3013.0,65.6082,65.6521,65.5994,65.6082,3013.0
2020-08-19 14:05:00,74.77,74.77,74.6,74.69,5559.0,65.5994,65.5994,65.4503,65.5292,5559.0
2020-08-19 14:10:00,74.67,74.67,74.54,74.54,4333.0,65.5117,65.5117,65.3976,65.3976,4333.0
2020-08-19 14:15:00,74.55,74.55,74.45,74.45,3591.0,65.4064,65.4064,65.3187,65.3187,3591.0
2020-08-19 14:20:00,74.46,74.46,74.37,74.41,16883.0,65.3274,65.3274,65.2485,65.2836,16883.0
2020-08-19 14:25:00,74.43,74.46,74.3,74.33,10721.0,65.3011,65.3274,65.1871,65.2134,10721.0
2020-08-19 14:30:00,74.35,74.42,74.3,74.4,8171.0,65.2309,65.2923,65.1871,65.2748,8171.0
2020-08-19 14:35:00,74.4,74.4,74.29,74.34,8968.0,65.2748,65.2748,65.1783,65.2222,8968.0
2020-08-19 14:40:00,74.35,74.37,74.3,74.31,7943.0,65.2309,65.2485,65.1871,65.1958,7943.0
2020-08-19 14:45:00,74.33,74.43,74.33,74.42,4041.0,65.2134,65.3011,65.2134,65.2923,4041.0
2020-08-19 14:50:00,74.41,74.54,74.4,74.54,15345.0,65.2836,65.3976,65.2748,65.3976,15345.0
2020-08-19 14:55:00,74.55,74.62,74.55,74.59,5036.0,65.4064,65.4678,65.4064,65.4415,5036.0
2020-08-19 15:00:00,74.57,74.58,74.47,74.5,11434.0,65.424,65.4327,65.3362,65.3625,11434.0
2020-08-19 15:05:00,74.5,74.55,74.49,74.53,5630.0,65.3625,65.4064,65.3538,65.3889,5630.0
2020-08-19 15:10:00,74.55,74.57,74.46,74.47,5954.0,65.4064,65.424,65.3274,65.3362,5954.0
2020-08-19 15:15:00,74.49,74.5,74.4,74.4,5878.0,65.3538,65.3625,65.2748,65.2748,5878.0
2020-08-19 15:20:00,74.41,74.42,74.35,74.36,6963.0,65.2836,65.2923,65.2309,65.2397,6963.0
2020-08-19 15:25:00,74.35,74.41,74.34,74.35,7030.0,65.2309,65.2836,65.2222,65.2309,7030.0
2020-08-19 15:30:00,74.36,74.4,74.3,74.33,13547.0,65.2397,65.2748,65.1871,65.2134,13547.0
2020-08-19 15:35:00,74.33,74.42,74.32,74.37,13832.0,65.2134,65.2923,65.2046,65.2485,13832.0
2020-08-19 15:40:00,74.33,74.41,74.3,74.39,10622.0,65.2134,65.2836,65.1871,65.266,10622.0
2020-08-19 15:45:00,74.39,74.39,74.11,74.11,10885.0,65.266,65.266,65.0204,65.0204,10885.0
2020-08-19 15:50:00,74.08,74.24,74.01,74.16,48452.0,64.9941,65.1344,64.9326,65.0642,48452.0
2020-08-19 15:55:00,74.15,74.17,74.02,74.13,120867.0,65.0555,65.073,64.9414,65.0379,120867.0
2020-08-20 09:30:00,73.81,73.96,73.63,73.82,14276.0,64.7572,64.8888,64.5992,64.7659,14276.0
2020-08-20 09:35:00,73.78,73.9,73.72,73.74,3793.0,64.7308,64.8361,64.6782,64.6958,3793.0
2020-08-20 09:40:00,73.72,73.78,73.64,73.7,3605.0,64.6782,64.7308,64.608,64.6607,3605.0
2020-08-20 09:45:00,73.67,73.69,73.6,73.67,6834.0,64.6343,64.6519,64.5729,64.6343,6834.0
2020-08-20 09:50:00,73.65,73.74,73.65,73.69,7423.0,64.6168,64.6958,64.6168,64.6519,7423.0
2020-08-20 09:55:00,73.65,73.87,73.62,73.86,11196.0,64.6168,64.8098,64.5905,64.801,11196.0
2020-08-20 10:00:00,73.8,73.89,73.72,73.8,6189.0,64.7484,64.8274,64.6782,64.7484,6189.0
2020-08-20 10:05:00,73.84,73.96,73.81,73.96,3991.0,64.7835,64.8888,64.7572,64.8888,3991.0
2020-08-20 10:10:00,73.94,73.99,73.91,73.99,3881.0,64.8712,64.9151,64.8449,64.9151,3881.0
2020-08-20 10:15:00,74.05,74.23,74.04,74.2,6204.0,64.9677,65.1257,64.959,65.0993,6204.0
2020-08-20 10:20:00,74.2,74.2,74.14,74.18,2687.0,65.0993,65.0993,65.0467,65.0818,2687.0
2020-08-20 10:25:00,74.17,74.25,74.16,74.25,4543.0,65.073,65.1432,65.0642,65.1432,4543.0
2020-08-20 10:30:00,74.29,74.29,74.19,74.25,5818.0,65.1783,65.1783,65.0906,65.1432,5818.0
2020-08-20 10:35:00,74.25,74.25,74.14,74.14,5053.0,65.1432,65.1432,65.0467,65.0467,5053.0
2020-08-20 10:40:00,74.13,74.13,73.98,73.98,4027.0,65.0379,65.0379,64.9063,64.9063,4027.0
2020-08-20 10:45:00,73.97,74.08,73.95,74.07,6773.0,64.8975,64.9941,64.88,64.9853,6773.0
2020-08-20 10:50:00,74.08,74.16,74.07,74.15,4321.0,64.9941,65.0642,64.9853,65.0555,4321.0
2020-08-20 10:55:00,74.14,74.14,74.03,74.03,3962.0,65.0467,65.0467,64.9502,64.9502,3962.0
2020-08-20 11:00:00,74.05,74.1,74.02,74.06,3191.0,64.9677,65.0116,64.9414,64.9765,3191.0
2020-08-20 11:05:00,74.05,74.1,74.05,74.05,3128.0,64.9677,65.0116,64.9677,64.9677,3128.0
2020-08-20 11:10:00,74.05,74.08,73.96,73.98,4150.0,64.9677,64.9941,64.8888,64.9063,4150.0
2020-08-20 11:15:00,74.0,74.02,73.96,74.01,4937.0,64.9239,64.9414,64.8888,64.9326,4937.0
2020-08-20 11:20:00,74.0,74.06,73.99,74.03,4083.0,64.9239,64.9765,64.9151,64.9502,4083.0
2020-08-20 11:25:00,74.08,74.15,74.06,74.1,19120.0,64.9941,65.0555,64.9765,65.0116,19120.0
2020-08-20 11:30:00,74.1,74.11,74.01,74.06,16443.0,65.0116,65.0204,64.9326,64.9765,16443.0
2020-08-20 11:35:00,74.1,74.25,74.1,74.25,9195.0,65.0116,65.1432,65.0116,65.1432,9195.0
2020-08-20 11:40:00,74.25,74.29,74.21,74.25,8017.0,65.1432,65.1783,65.1081,65.1432,8017.0
2020-08-20 11:45:00,74.22,74.26,74.19,74.22,4909.0,65.1169,65.152,65.0906,65.1169,4909.0
2020-08-20 11:50:00,74.21,74.23,74.16,74.21,4810.0,65.1081,65.1257,65.0642,65.1081,4810.0
2020-08-20 11:55:00,74.22,74.26,74.14,74.15,5633.0,65.1169,65.152,65.0467,65.0555,5633.0
2020-08-20 12:00:00,74.1,74.12,74.05,74.05,6050.0,65.0116,65.0291,64.9677,64.9677,6050.0
2020-08-20 12:05:00,74.06,74.09,74.02,74.03,4299.0,64.9765,65.0028,64.9414,64.9502,4299.0
2020-08-20 12:10:00,74.08,74.09,74.03,74.03,9440.0,64.9941,65.0028,64.9502,64.9502,9440.0
2020-08-20 12:15:00,74.03,74.09,73.96,74.04,8885.0,64.9502,65.0028,64.8888,64.959,8885.0
2020-08-20 12:20:00,74.01,74.05,73.99,74.02,6148.0,64.9326,64.9677,64.9151,64.9414,6148.0
2020-08-20 12:25:00,74.05,74.11,74.05,74.06,5071.0,64.9677,65.0204,64.9677,64.9765,5071.0
2020-08-20 12:30:00,74.07,74.13,74.04,74.06,3921.0,64.9853,65.0379,64.959,64.9765,3921.0
2020-08-20 12:35:00,74.06,74.08,74.05,74.07,2051.0,64.9765,64.9941,64.9677,64.9853,2051.0
2020-08-20 12:40:00,74.08,74.1,74.05,74.1,3427.0,64.9941,65.0116,64.9677,65.0116,3427.0
2020-08-20 12:45:00,74.11,74.12,74.07,74.07,2765.0,65.0204,65.0291,64.9853,64.9853,2765.0
2020-08-20 12:50:00,74.1,74.11,74.07,74.08,2645.0,65.0116,65.0204,64.9853,64.9941,2645.0
2020-08-20 12:55:00,74.09,74.12,74.03,74.06,3809.0,65.0028,65.0291,64.9502,64.9765,3809.0
2020-08-20 13:00:00,74.05,74.06,74.0,74.01,6275.0,64.9677,64.9765,64.9239,64.9326,6275.0
2020-08-20 13:05:00,74.0,74.02,73.99,74.01,6303.0,64.9239,64.9414,64.9151,64.9326,6303.0
2020-08-20 13:10:00,74.02,74.06,74.01,74.05,3612.0,64.9414,64.9765,64.9326,64.9677,3612.0
2020-08-20 13:15:00,74.04,74.08,74.03,74.08,2682.0,64.959,64.9941,64.9502,64.9941,2682.0
2020-08-20 13:20:00,74.09,74.11,74.08,74.1,4102.0,65.0028,65.0204,64.9941,65.0116,4102.0
2020-08-20 13:25:00,74.09,74.11,74.07,74.07,4895.0,65.0028,65.0204,64.9853,64.9853,4895.0
2020-08-20 13:30:00,74.1,74.18,74.09,74.18,2549.0,65.0116,65.0818,65.0028,65.0818,2549.0
2020-08-20 13:35:00,74.19,74.19,74.14,74.17,3190.0,65.0906,65.0906,65.0467,65.073,3190.0
2020-08-20 13:40:00,74.19,74.19,74.12,74.16,3923.0,65.0906,65.0906,65.0291,65.0642,3923.0
2020-08-20 13:45:00,74.15,74.17,74.11,74.11,7468.0,65.0555,65.073,65.0204,65.0204,7468.0
2020-08-20 13:50:00,74.12,74.15,74.11,74.11,4273.0,65.0291,65.0555,65.0204,65.0204,4273.0
2020-08-20 13:55:00,74.12,74.12,74.05,74.06,2335.0,65.0291,65.0291,64.9677,64.9765,2335.0
2020-08-20 14:00:00,74.08,74.09,74.04,74.06,7082.0,64.9941,65.0028,64.959,64.9765,7082.0
2020-08-20 14:05:00,74.09,74.11,74.05,74.08,4144.0,65.0028,65.0204,64.9677,64.9941,4144.0
2020-08-20 14:10:00,74.08,74.08,74.05,74.08,4254.0,64.9941,64.9941,64.9677,64.9941,4254.0
2020-08-20 14:15:00,74.07,74.08,74.05,74.06,3701.0,64.9853,64.9941,64.9677,64.9765,3701.0
2020-08-20 14:20:00,74.08,74.25,74.08,74.24,10301.0,64.9941,65.1432,64.9941,65.1344,10301.0
2020-08-20 14:25:00,74.22,74.24,74.21,74.22,3357.0,65.1169,65.1344,65.1081,65.1169,3357.0
2020-08-20 14:30:00,74.25,74.27,74.22,74.27,3000.0,65.1432,65.1607,65.1169,65.1607,3000.0
2020-08-20 14:35:00,74.28,74.29,74.24,74.24,2224.0,65.1695,65.1783,65.1344,65.1344,2224.0
2020-08-20 14:40:00,74.26,74.26,74.2,74.2,1720.0,65.152,65.152,65.0993,65.0993,1720.0
2020-08-20 14:45:00,74.2,74.25,74.19,74.23,5075.0,65.0993,65.1432,65.0906,65.1257,5075.0
2020-08-20 14:50:00,74.23,74.25,74.21,74.25,2510.0,65.1257,65.1432,65.1081,65.1432,2510.0
2020-08-20 14:55:00,74.24,74.25,74.19,74.19,3369.0,65.1344,65.1432,65.0906,65.0906,3369.0
2020-08-20 15:00:00,74.17,74.31,74.16,74.29,4812.0,65.073,65.1958,65.0642,65.1783,4812.0
2020-08-20 15:05:00,74.3,74.3,74.22,74.24,8831.0,65.1871,65.1871,65.1169,65.1344,8831.0
2020-08-20 15:10:00,74.25,74.27,74.21,74.25,10995.0,65.1432,65.1607,65.1081,65.1432,10995.0
2020-08-20 15:15:00,74.25,74.29,74.19,74.2,10214.0,65.1432,65.1783,65.0906,65.0993,10214.0
2020-08-20 15:20:00,74.19,74.21,74.11,74.17,7760.0,65.0906,65.1081,65.0204,65.073,7760.0
2020-08-20 15:25:00,74.16,74.21,74.14,74.2,10713.0,65.0642,65.1081,65.0467,65.0993,10713.0
2020-08-20 15:30:00,74.2,74.2,74.11,74.13,13615.0,65.0993,65.0993,65.0204,65.0379,13615.0
2020-08-20 15:35:00,74.12,74.16,74.09,74.13,13463.0,65.0291,65.0642,65.0028,65.0379,13463.0
2020-08-20 15:40:00,74.13,74.2,74.11,74.19,14161.0,65.0379,65.0993,65.0204,65.0906,14161.0
2020-08-20 15:45:00,74.19,74.25,74.16,74.16,15363.0,65.0906,65.1432,65.0642,65.0642,15363.0
2020-08-20 15:50:00,74.14,74.17,74.07,74.09,25098.0,65.0467,65.073,64.9853,65.0028,25098.0
2020-08-20 15:55:00,74.08,74.13,74.0,74.0,76904.0,64.9941,65.0379,64.9239,64.9239,76904.0
2020-08-21 09:30:00,73.96,73.96,73.61,73.66,86790.0,64.8888,64.8888,64.5817,64.6256,86790.0
2020-08-21 09:35:00,73.64,73.65,73.35,73.59,16910.0,64.608,64.6168,64.3536,64.5641,16910.0
2020-08-21 09:40:00,73.63,73.67,73.5,73.56,9687.0,64.5992,64.6343,64.4852,64.5378,9687.0
2020-08-21 09:45:00,73.61,73.8,73.6,73.8,6769.0,64.5817,64.7484,64.5729,64.7484,6769.0
2020-08-21 09:50:00,73.74,73.74,73.55,73.74,8688.0,64.6958,64.6958,64.5291,64.6958,8688.0
2020-08-21 09:55:00,73.78,73.83,73.61,73.78,16497.0,64.7308,64.7747,64.5817,64.7308,16497.0
2020-08-21 10:00:00,73.87,73.87,73.68,73.69,7681.0,64.8098,64.8098,64.6431,64.6519,7681.0
2020-08-21 10:05:00,73.7,73.85,73.66,73.79,7279.0,64.6607,64.7923,64.6256,64.7396,7279.0
2020-08-21 10:10:00,73.73,73.74,73.52,73.56,7300.0,64.687,64.6958,64.5027,64.5378,7300.0
2020-08-21 10:15:00,73.58,73.62,73.47,73.51,7909.0,64.5554,64.5905,64.4589,64.494,7909.0
2020-08-21 10:20:00,73.51,73.51,73.42,73.42,2185.0,64.494,64.494,64.415,64.415,2185.0
2020-08-21 10:25:00,73.42,73.48,73.37,73.47,10198.0,64.415,64.4676,64.3711,64.4589,10198.0
2020-08-21 10:30:00,73.47,73.53,73.42,73.44,7291.0,64.4589,64.5115,64.415,64.4325,7291.0
2020-08-21 10:35:00,73.46,73.61,73.44,73.54,5972.0,64.4501,64.5817,64.4325,64.5203,5972.0
2020-08-21 10:40:00,73.56,73.56,73.49,73.51,2613.0,64.5378,64.5378,64.4764,64.494,2613.0
2020-08-21 10:45:00,73.5,73.52,73.37,73.42,7337.0,64.4852,64.5027,64.3711,64.415,7337.0
2020-08-21 10:50:00,73.42,73.44,73.38,73.44,2905.0,64.415,64.4325,64.3799,64.4325,2905.0
2020-08-21 10:55:00,73.41,73.41,73.28,73.28,4518.0,64.4062,64.4062,64.2922,64.2922,4518.0
2020-08-21 11:00:00,73.31,73.33,73.18,73.21,4764.0,64.3185,64.336,64.2044,64.2308,4764.0
2020-08-21 11:05:00,73.19,73.28,73.19,73.23,8163.0,64.2132,64.2922,64.2132,64.2483,8163.0
2020-08-21 11:10:00,73.23,73.26,73.15,73.21,4522.0,64.2483,64.2746,64.1781,64.2308,4522.0
2020-08-21 11:15:00,73.19,73.24,73.13,73.13,4768.0,64.2132,64.2571,64.1606,64.1606,4768.0
2020-08-21 11:20:00,73.14,73.25,73.13,73.24,4866.0,64.1693,64.2659,64.1606,64.2571,4866.0
2020-08-21 11:25:00,73.23,73.25,73.2,73.23,2170.0,64.2483,64.2659,64.222,64.2483,2170.0
2020-08-21 11:30:00,73.23,73.31,73.22,73.31,8185.0,64.2483,64.3185,64.2395,64.3185,8185.0
2020-08-21 11:35:00,73.3,73.31,73.21,73.28,6223.0,64.3097,64.3185,64.2308,64.2922,6223.0
2020-08-21 11:40:00,73.32,73.44,73.32,73.37,9925.0,64.3273,64.4325,64.3273,64.3711,9925.0
2020-08-21 11:45:00,73.35,73.45,73.32,73.45,10668.0,64.3536,64.4413,64.3273,64.4413,10668.0
2020-08-21 11:50:00,73.43,73.46,73.41,73.42,14937.0,64.4238,64.4501,64.4062,64.415,14937.0
2020-08-21 11:55:00,73.43,73.43,73.36,73.4,18222.0,64.4238,64.4238,64.3624,64.3975,18222.0
2020-08-21 12:00:00,73.38,73.42,73.36,73.42,4620.0,64.3799,64.415,64.3624,64.415,4620.0
2020-08-21 12:05:00,73.43,73.61,73.42,73.59,16871.0,64.4238,64.5817,64.415,64.5641,16871.0
2020-08-21 12:10:00,73.6,73.63,73.56,73.61,10264.0,64.5729,64.5992,64.5378,64.5817,10264.0
2020-08-21 12:15:00,73.62,73.67,73.62,73.64,5615.0,64.5905,64.6343,64.5905,64.608,5615.0
2020-08-21 12:20:00,73.62,73.62,73.54,73.54,5187.0,64.5905,64.5905,64.5203,64.5203,5187.0
2020-08-21 12:25:00,73.55,73.56,73.49,73.51,3717.0,64.5291,64.5378,64.4764,64.494,3717.0
2020-08-21 12:30:00,73.51,73.52,73.47,73.48,4902.0,64.494,64.5027,64.4589,64.4676,4902.0
2020-08-21 12:35:00,73.46,73.47,73.43,73.44,3567.0,64.4501,64.4589,64.4238,64.4325,3567.0
2020-08-21 12:40:00,73.45,73.5,73.41,73.48,2953.0,64.4413,64.4852,64.4062,64.4676,2953.0
2020-08-21 12:45:00,73.49,73.49,73.46,73.47,3778.0,64.4764,64.4764,64.4501,64.4589,3778.0
2020-08-21 12:50:00,73.46,73.46,73.37,73.37,3214.0,64.4501,64.4501,64.3711,64.3711,3214.0
2020-08-21 12:55:00,73.39,73.44,73.35,73.35,5345.0,64.3887,64.4325,64.3536,64.3536,5345.0
2020-08-21 13:00:00,73.37,73.37,73.27,73.29,4456.0,64.3711,64.3711,64.2834,64.3009,4456.0
2020-08-21 13:05:00,73.3,73.35,73.3,73.32,4004.0,64.3097,64.3536,64.3097,64.3273,4004.0
2020-08-21 13:10:00,73.31,73.34,73.29,73.34,2445.0,64.3185,64.3448,64.3009,64.3448,2445.0
2020-08-21 13:15:00,73.35,73.37,73.33,73.34,4704.0,64.3536,64.3711,64.336,64.3448,4704.0
2020-08-21 13:20:00,73.34,73.34,73.26,73.31,3336.0,64.3448,64.3448,64.2746,64.3185,3336.0
2020-08-21 13:25:00,73.3,73.39,73.3,73.39,2752.0,64.3097,64.3887,64.3097,64.3887,2752.0
2020-08-21 13:30:00,73.38,73.46,73.38,73.45,4307.0,64.3799,64.4501,64.3799,64.4413,4307.0
2020-08-21 13:35:00,73.46,73.53,73.46,73.5,5558.0,64.4501,64.5115,64.4501,64.4852,5558.0
2020-08-21 13:40:00,73.49,73.52,73.44,73.5,4475.0,64.4764,64.5027,64.4325,64.4852,4475.0
2020-08-21 13:45:00,73.51,73.56,73.48,73.54,4872.0,64.494,64.5378,64.4676,64.5203,4872.0
2020-08-21 13:50:00,73.55,73.58,73.54,73.58,4730.0,64.5291,64.5554,64.5203,64.5554,4730.0
2020-08-21 13:55:00,73.58,73.66,73.56,73.66,5770.0,64.5554,64.6256,64.5378,64.6256,5770.0
2020-08-21 14:00:00,73.67,73.7,73.64,73.67,5278.0,64.6343,64.6607,64.608,64.6343,5278.0
2020-08-21 14:05:00,73.66,73.74,73.66,73.74,7079.0,64.6256,64.6958,64.6256,64.6958,7079.0
2020-08-21 14:10:00,73.74,73.79,73.71,73.75,5815.0,64.6958,64.7396,64.6694,64.7045,5815.0
2020-08-21 14:15:00,73.76,73.79,73.75,73.77,5285.0,64.7133,64.7396,64.7045,64.7221,5285.0
2020-08-21 14:20:00,73.76,73.77,73.71,73.72,4484.0,64.7133,64.7221,64.6694,64.6782,4484.0
2020-08-21 14:25:00,73.73,73.76,73.68,73.76,3845.0,64.687,64.7133,64.6431,64.7133,3845.0
2020-08-21 14:30:00,73.75,73.79,73.74,73.79,4061.0,64.7045,64.7396,64.6958,64.7396,4061.0
2020-08-21 14:35:00,73.79,73.83,73.73,73.74,6829.0,64.7396,64.7747,64.687,64.6958,6829.0
2020-08-21 14:40:00,73.74,73.75,73.69,73.69,4743.0,64.6958,64.7045,64.6519,64.6519,4743.0
2020-08-21 14:45:00,73.67,73.72,73.67,73.69,5817.0,64.6343,64.6782,64.6343,64.6519,5817.0
2020-08-21 14:50:00,73.71,73.74,73.69,73.72,5071.0,64.6694,64.6958,64.6519,64.6782,5071.0
2020-08-21 14:55:00,73.73,73.74,73.7,73.7,3868.0,64.687,64.6958,64.6607,64.6607,3868.0
2020-08-21 15:00:00,73.7,73.81,73.7,73.76,6597.0,64.6607,64.7572,64.6607,64.7133,6597.0
2020-08-21 15:05:00,73.76,73.78,73.75,73.78,4282.0,64.7133,64.7308,64.7045,64.7308,4282.0
2020-08-21 15:10:00,73.79,73.81,73.76,73.8,5331.0,64.7396,64.7572,64.7133,64.7484,5331.0
2020-08-21 15:15:00,73.79,73.83,73.79,73.8,5037.0,64.7396,64.7747,64.7396,64.7484,5037.0
2020-08-21 15:20:00,73.82,73.84,73.8,73.84,6582.0,64.7659,64.7835,64.7484,64.7835,6582.0
2020-08-21 15:25:00,73.86,73.9,73.84,73.89,8684.0,64.801,64.8361,64.7835,64.8274,8684.0
2020-08-21 15:30:00,73.89,73.9,73.8,73.9,11022.0,64.8274,64.8361,64.7484,64.8361,11022.0
2020-08-21 15:35:00,73.89,73.98,73.89,73.91,11831.0,64.8274,64.9063,64.8274,64.8449,11831.0
2020-08-21 15:40:00,73.9,73.93,73.87,73.92,16058.0,64.8361,64.8624,64.8098,64.8537,16058.0
2020-08-21 15:45:00,73.93,73.93,73.81,73.83,14442.0,64.8624,64.8624,64.7572,64.7747,14442.0
2020-08-21 15:50:00,73.83,73.91,73.8,73.84,19789.0,64.7747,64.8449,64.7484,64.7835,19789.0
2020-08-21 15:55:00,73.85,73.94,73.85,73.92,30224.0,64.7923,64.8712,64.7923,64.8537,30224.0
2020-08-24 09:30:00,74.23,74.24,74.02,74.22,21053.0,65.1257,65.1344,64.9414,65.1169,21053.0
2020-08-24 09:35:00,74.16,74.16,73.95,74.0,6331.0,65.0642,65.0642,64.88,64.9239,6331.0
2020-08-24 09:40:00,73.92,74.11,73.92,74.11,5907.0,64.8537,65.0204,64.8537,65.0204,5907.0
2020-08-24 09:45:00,74.16,74.33,74.16,74.29,4313.0,65.0642,65.2134,65.0642,65.1783,4313.0
2020-08-24 09:50:00,74.3,74.7,74.27,74.7,6024.0,65.1871,65.538,65.1607,65.538,6024.0
2020-08-24 09:55:00,74.69,74.69,74.48,74.55,5537.0,65.5292,65.5292,65.345,65.4064,5537.0
2020-08-24 10:00:00,74.6,74.71,74.51,74.71,5120.0,65.4503,65.5468,65.3713,65.5468,5120.0
2020-08-24 10:05:00,74.72,74.73,74.62,74.67,8538.0,65.5556,65.5643,65.4678,65.5117,8538.0
2020-08-24 10:10:00,74.67,74.74,74.66,74.73,3957.0,65.5117,65.5731,65.5029,65.5643,3957.0
2020-08-24 10:15:00,74.73,74.9,74.66,74.79,8660.0,65.5643,65.7135,65.5029,65.617,8660.0
2020-08-24 10:20:00,74.77,74.9,74.76,74.86,5090.0,65.5994,65.7135,65.5906,65.6784,5090.0
2020-08-24 10:25:00,74.87,74.87,74.79,74.81,1633.0,65.6872,65.6872,65.617,65.6345,1633.0
2020-08-24 10:30:00,74.78,74.97,74.78,74.89,7190.0,65.6082,65.7749,65.6082,65.7047,7190.0
2020-08-24 10:35:00,74.87,74.94,74.85,74.93,3706.0,65.6872,65.7486,65.6696,65.7398,3706.0
2020-08-24 10:40:00,74.89,74.91,74.84,74.86,3264.0,65.7047,65.7223,65.6608,65.6784,3264.0
2020-08-24 10:45:00,74.9,74.99,74.88,74.95,6363.0,65.7135,65.7924,65.6959,65.7573,6363.0
2020-08-24 10:50:00,74.99,75.02,74.86,74.87,10529.0,65.7924,65.8188,65.6784,65.6872,10529.0
2020-08-24 10:55:00,74.9,75.03,74.86,75.03,8177.0,65.7135,65.8275,65.6784,65.8275,8177.0
2020-08-24 11:00:00,74.99,75.06,74.94,74.94,5242.0,65.7924,65.8539,65.7486,65.7486,5242.0
2020-08-24 11:05:00,74.93,75.02,74.92,74.92,4834.0,65.7398,65.8188,65.731,65.731,4834.0
2020-08-24 11:10:00,74.94,75.05,74.94,74.98,4956.0,65.7486,65.8451,65.7486,65.7837,4956.0
2020-08-24 11:15:00,74.96,75.01,74.96,74.99,6955.0,65.7661,65.81,65.7661,65.7924,6955.0
2020-08-24 11:20:00,75.0,75.02,74.98,74.98,3150.0,65.8012,65.8188,65.7837,65.7837,3150.0
2020-08-24 11:25:00,74.97,75.0,74.95,74.97,4178.0,65.7749,65.8012,65.7573,65.7749,4178.0
2020-08-24 11:30:00,74.95,75.04,74.94,75.04,9465.0,65.7573,65.8363,65.7486,65.8363,9465.0
2020-08-24 11:35:00,75.02,75.06,74.98,74.98,3662.0,65.8188,65.8539,65.7837,65.7837,3662.0
2020-08-24 11:40:00,74.98,75.0,74.96,74.98,2969.0,65.7837,65.8012,65.7661,65.7837,2969.0
2020-08-24 11:45:00,74.96,74.96,74.82,74.9,46139.0,65.7661,65.7661,65.6433,65.7135,46139.0
2020-08-24 11:50:00,74.89,75.08,74.89,75.04,8056.0,65.7047,65.8714,65.7047,65.8363,8056.0
2020-08-24 11:55:00,75.03,75.08,74.91,74.93,3801.0,65.8275,65.8714,65.7223,65.7398,3801.0
2020-08-24 12:00:00,74.91,75.01,74.91,74.94,4856.0,65.7223,65.81,65.7223,65.7486,4856.0
2020-08-24 12:05:00,74.93,75.02,74.93,75.01,6768.0,65.7398,65.8188,65.7398,65.81,6768.0
2020-08-24 12:10:00,75.01,75.06,75.0,75.05,5887.0,65.81,65.8539,65.8012,65.8451,5887.0
2020-08-24 12:15:00,75.04,75.06,75.02,75.04,4345.0,65.8363,65.8539,65.8188,65.8363,4345.0
2020-08-24 12:20:00,75.03,75.04,75.01,75.01,5668.0,65.8275,65.8363,65.81,65.81,5668.0
2020-08-24 12:25:00,75.04,75.13,75.04,75.07,3636.0,65.8363,65.9153,65.8363,65.8626,3636.0
2020-08-24 12:30:00,75.06,75.08,74.97,74.97,3815.0,65.8539,65.8714,65.7749,65.7749,3815.0
2020-08-24 12:35:00,74.97,74.98,74.91,74.93,4190.0,65.7749,65.7837,65.7223,65.7398,4190.0
2020-08-24 12:40:00,74.93,74.93,74.84,74.88,4110.0,65.7398,65.7398,65.6608,65.6959,4110.0
2020-08-24 12:45:00,74.88,74.88,74.81,74.84,8491.0,65.6959,65.6959,65.6345,65.6608,8491.0
2020-08-24 12:50:00,74.83,74.84,74.77,74.77,6217.0,65.6521,65.6608,65.5994,65.5994,6217.0
2020-08-24 12:55:00,74.78,74.8,74.76,74.76,4986.0,65.6082,65.6257,65.5906,65.5906,4986.0
2020-08-24 13:00:00,74.75,74.81,74.74,74.77,7144.0,65.5819,65.6345,65.5731,65.5994,7144.0
2020-08-24 13:05:00,74.78,74.88,74.76,74.81,7585.0,65.6082,65.6959,65.5906,65.6345,7585.0
2020-08-24 13:10:00,74.82,74.89,74.82,74.82,4284.0,65.6433,65.7047,65.6433,65.6433,4284.0
2020-08-24 13:15:00,74.82,74.84,74.79,74.81,4581.0,65.6433,65.6608,65.617,65.6345,4581.0
2020-08-24 13:20:00,74.82,74.83,74.79,74.8,2632.0,65.6433,65.6521,65.617,65.6257,2632.0
2020-08-24 13:25:00,74.8,74.85,74.79,74.82,6077.0,65.6257,65.6696,65.617,65.6433,6077.0
2020-08-24 13:30:00,74.82,74.84,74.73,74.78,11216.0,65.6433,65.6608,65.5643,65.6082,11216.0
2020-08-24 13:35:00,74.77,74.81,74.75,74.79,5478.0,65.5994,65.6345,65.5819,65.617,5478.0
2020-08-24 13:40:00,74.79,74.8,74.76,74.78,5033.0,65.617,65.6257,65.5906,65.6082,5033.0
2020-08-24 13:45:00,74.78,74.8,74.75,74.79,3331.0,65.6082,65.6257,65.5819,65.617,3331.0
2020-08-24 13:50:00,74.77,74.81,74.76,74.81,3522.0,65.5994,65.6345,65.5906,65.6345,3522.0
2020-08-24 13:55:00,74.82,74.86,74.8,74.8,4504.0,65.6433,65.6784,65.6257,65.6257,4504.0
2020-08-24 14:00:00,74.79,74.81,74.77,74.78,3361.0,65.617,65.6345,65.5994,65.6082,3361.0
2020-08-24 14:05:00,74.8,74.81,74.78,74.79,5791.0,65.6257,65.6345,65.6082,65.617,5791.0
2020-08-24 14:10:00,74.79,74.84,74.79,74.82,6651.0,65.617,65.6608,65.617,65.6433,6651.0
2020-08-24 14:15:00,74.82,74.83,74.81,74.83,3774.0,65.6433,65.6521,65.6345,65.6521,3774.0
2020-08-24 14:20:00,74.83,74.89,74.81,74.86,6276.0,65.6521,65.7047,65.6345,65.6784,6276.0
2020-08-24 14:25:00,74.86,74.9,74.85,74.9,1567.0,65.6784,65.7135,65.6696,65.7135,1567.0
2020-08-24 14:30:00,74.89,74.9,74.84,74.86,12060.0,65.7047,65.7135,65.6608,65.6784,12060.0
2020-08-24 14:35:00,74.86,74.86,74.81,74.82,6735.0,65.6784,65.6784,65.6345,65.6433,6735.0
2020-08-24 14:40:00,74.8,74.82,74.78,74.79,6310.0,65.6257,65.6433,65.6082,65.617,6310.0
2020-08-24 14:45:00,74.8,74.84,74.78,74.8,6974.0,65.6257,65.6608,65.6082,65.6257,6974.0
2020-08-24 14:50:00,74.8,74.8,74.76,74.76,4768.0,65.6257,65.6257,65.5906,65.5906,4768.0
2020-08-24 14:55:00,74.76,74.82,74.76,74.81,4888.0,65.5906,65.6433,65.5906,65.6345,4888.0
2020-08-24 15:00:00,74.81,74.85,74.79,74.83,12965.0,65.6345,65.6696,65.617,65.6521,12965.0
2020-08-24 15:05:00,74.83,74.85,74.8,74.84,7502.0,65.6521,65.6696,65.6257,65.6608,7502.0
2020-08-24 15:10:00,74.84,74.92,74.84,74.91,10909.0,65.6608,65.731,65.6608,65.7223,10909.0
2020-08-24 15:15:00,74.92,74.94,74.9,74.94,8926.0,65.731,65.7486,65.7135,65.7486,8926.0
2020-08-24 15:20:00,74.94,75.08,74.93,75.08,24949.0,65.7486,65.8714,65.7398,65.8714,24949.0
2020-08-24 15:25:00,75.08,75.1,75.06,75.07,13296.0,65.8714,65.8889,65.8539,65.8626,13296.0
2020-08-24 15:30:00,75.07,75.14,75.07,75.1,13696.0,65.8626,65.924,65.8626,65.8889,13696.0
2020-08-24 15:35:00,75.11,75.25,75.11,75.21,14217.0,65.8977,66.0205,65.8977,65.9855,14217.0
2020-08-24 15:40:00,75.22,75.31,75.2,75.3,18062.0,65.9942,66.0732,65.9767,66.0644,18062.0
2020-08-24 15:45:00,75.3,75.32,75.26,75.29,23937.0,66.0644,66.082,66.0293,66.0556,23937.0
2020-08-24 15:50:00,75.29,75.41,75.28,75.39,39507.0,66.0556,66.1609,66.0469,66.1434,39507.0
2020-08-24 15:55:00,75.38,75.57,75.34,75.56,49072.0,66.1346,66.3013,66.0995,66.2925,49072.0
2020-08-25 09:30:00,75.68,75.99,75.45,75.77,42503.0,66.3978,66.6698,66.196,66.4768,42503.0
2020-08-25 09:35:00,75.8,75.85,75.6,75.73,9653.0,66.5031,66.547,66.3276,66.4417,9653.0
2020-08-25 09:40:00,75.7,75.82,75.56,75.57,6238.0,66.4154,66.5206,66.2925,66.3013,6238.0
2020-08-25 09:45:00,75.62,75.9,75.59,75.9,3706.0,66.3452,66.5908,66.3188,66.5908,3706.0
2020-08-25 09:50:00,75.97,76.14,75.97,76.14,7842.0,66.6522,66.8014,66.6522,66.8014,7842.0
2020-08-25 09:55:00,76.13,76.16,76.07,76.16,3190.0,66.7926,66.8189,66.74,66.8189,3190.0
2020-08-25 10:00:00,76.14,76.19,76.0,76.0,5753.0,66.8014,66.8453,66.6786,66.6786,5753.0
2020-08-25 10:05:00,76.03,76.08,75.99,76.02,9133.0,66.7049,66.7487,66.6698,66.6961,9133.0
2020-08-25 10:10:00,76.04,76.05,75.99,76.02,8223.0,66.7137,66.7224,66.6698,66.6961,8223.0
2020-08-25 10:15:00,76.02,76.19,75.99,76.16,6591.0,66.6961,66.8453,66.6698,66.8189,6591.0
2020-08-25 10:20:00,76.16,76.16,76.0,76.01,8726.0,66.8189,66.8189,66.6786,66.6873,8726.0
2020-08-25 10:25:00,76.0,76.03,75.88,76.03,9096.0,66.6786,66.7049,66.5733,66.7049,9096.0
2020-08-25 10:30:00,76.01,76.04,75.95,75.96,15222.0,66.6873,66.7137,66.6347,66.6435,15222.0
2020-08-25 10:35:00,75.96,75.97,75.92,75.97,5944.0,66.6435,66.6522,66.6084,66.6522,5944.0
2020-08-25 10:40:00,75.96,75.96,75.86,75.9,4524.0,66.6435,66.6435,66.5557,66.5908,4524.0
2020-08-25 10:45:00,75.89,75.99,75.87,75.89,6128.0,66.5821,66.6698,66.5645,66.5821,6128.0
2020-08-25 10:50:00,75.89,76.03,75.89,75.98,6239.0,66.5821,66.7049,66.5821,66.661,6239.0
2020-08-25 10:55:00,75.97,76.08,75.95,76.06,5313.0,66.6522,66.7487,66.6347,66.7312,5313.0
2020-08-25 11:00:00,76.05,76.05,75.99,76.02,9780.0,66.7224,66.7224,66.6698,66.6961,9780.0
2020-08-25 11:05:00,76.01,76.01,75.96,75.98,6103.0,66.6873,66.6873,66.6435,66.661,6103.0
2020-08-25 11:10:00,75.96,76.03,75.87,75.96,7918.0,66.6435,66.7049,66.5645,66.6435,7918.0
2020-08-25 11:15:00,75.95,75.96,75.88,75.91,7938.0,66.6347,66.6435,66.5733,66.5996,7938.0
2020-08-25 11:20:00,75.9,75.93,75.79,75.81,9706.0,66.5908,66.6171,66.4943,66.5119,9706.0
2020-08-25 11:25:00,75.8,75.85,75.73,75.83,12448.0,66.5031,66.547,66.4417,66.5294,12448.0
2020-08-25 11:30:00,75.81,75.83,75.74,75.78,7297.0,66.5119,66.5294,66.4505,66.4855,7297.0
2020-08-25 11:35:00,75.78,75.79,75.7,75.7,9168.0,66.4855,66.4943,66.4154,66.4154,9168.0
2020-08-25 11:40:00,75.7,75.76,75.65,75.66,8503.0,66.4154,66.468,66.3715,66.3803,8503.0
2020-08-25 11:45:00,75.66,75.66,75.62,75.64,5264.0,66.3803,66.3803,66.3452,66.3627,5264.0
2020-08-25 11:50:00,75.69,75.79,75.69,75.72,6653.0,66.4066,66.4943,66.4066,66.4329,6653.0
2020-08-25 11:55:00,75.72,75.73,75.7,75.72,6996.0,66.4329,66.4417,66.4154,66.4329,6996.0
2020-08-25 12:00:00,75.73,75.76,75.68,75.73,3600.0,66.4417,66.468,66.3978,66.4417,3600.0
2020-08-25 12:05:00,75.75,75.78,75.72,75.77,6687.0,66.4592,66.4855,66.4329,66.4768,6687.0
2020-08-25 12:10:00,75.77,75.78,75.68,75.7,11157.0,66.4768,66.4855,66.3978,66.4154,11157.0
2020-08-25 12:15:00,75.7,75.84,75.7,75.84,5292.0,66.4154,66.5382,66.4154,66.5382,5292.0
2020-08-25 12:20:00,75.84,75.91,75.84,75.87,9451.0,66.5382,66.5996,66.5382,66.5645,9451.0
2020-08-25 12:25:00,75.88,75.89,75.82,75.84,6142.0,66.5733,66.5821,66.5206,66.5382,6142.0
2020-08-25 12:30:00,75.84,75.99,75.84,75.99,5238.0,66.5382,66.6698,66.5382,66.6698,5238.0
2020-08-25 12:35:00,75.98,76.02,75.91,75.98,6805.0,66.661,66.6961,66.5996,66.661,6805.0
2020-08-25 12:40:00,75.98,75.99,75.96,75.98,5407.0,66.661,66.6698,66.6435,66.661,5407.0
2020-08-25 12:45:00,76.0,76.02,75.93,76.01,5406.0,66.6786,66.6961,66.6171,66.6873,5406.0
2020-08-25 12:50:00,76.01,76.01,75.95,75.96,6329.0,66.6873,66.6873,66.6347,66.6435,6329.0
2020-08-25 12:55:00,75.98,75.98,75.94,75.96,5588.0,66.661,66.661,66.6259,66.6435,5588.0
2020-08-25 13:00:00,75.95,75.95,75.88,75.89,5036.0,66.6347,66.6347,66.5733,66.5821,5036.0
2020-08-25 13:05:00,75.89,75.98,75.88,75.98,5248.0,66.5821,66.661,66.5733,66.661,5248.0
2020-08-25 13:10:00,75.96,75.97,75.94,75.96,3835.0,66.6435,66.6522,66.6259,66.6435,3835.0
2020-08-25 13:15:00,75.97,76.0,75.96,75.97,6953.0,66.6522,66.6786,66.6435,66.6522,6953.0
2020-08-25 13:20:00,75.96,75.97,75.95,75.95,2726.0,66.6435,66.6522,66.6347,66.6347,2726.0
2020-08-25 13:25:00,75.97,76.0,75.96,76.0,5245.0,66.6522,66.6786,66.6435,66.6786,5245.0
2020-08-25 13:30:00,75.99,76.04,75.98,76.03,6790.0,66.6698,66.7137,66.661,66.7049,6790.0
2020-08-25 13:35:00,76.03,76.04,76.0,76.0,4372.0,66.7049,66.7137,66.6786,66.6786,4372.0
2020-08-25 13:40:00,76.01,76.01,75.94,76.01,8092.0,66.6873,66.6873,66.6259,66.6873,8092.0
2020-08-25 13:45:00,76.03,76.03,75.94,75.95,8816.0,66.7049,66.7049,66.6259,66.6347,8816.0
2020-08-25 13:50:00,75.97,75.98,75.91,75.93,8929.0,66.6522,66.661,66.5996,66.6171,8929.0
2020-08-25 13:55:00,75.93,75.93,75.83,75.83,9042.0,66.6171,66.6171,66.5294,66.5294,9042.0
2020-08-25 14:00:00,75.86,75.86,75.75,75.77,8215.0,66.5557,66.5557,66.4592,66.4768,8215.0
2020-08-25 14:05:00,75.77,75.81,75.7,75.72,8240.0,66.4768,66.5119,66.4154,66.4329,8240.0
2020-08-25 14:10:00,75.72,75.79,75.67,75.67,9404.0,66.4329,66.4943,66.389,66.389,9404.0
2020-08-25 14:15:00,75.7,75.74,75.59,75.73,6448.0,66.4154,66.4505,66.3188,66.4417,6448.0
2020-08-25 14:20:00,75.75,75.79,75.74,75.76,4253.0,66.4592,66.4943,66.4505,66.468,4253.0
2020-08-25 14:25:00,75.77,75.88,75.76,75.84,5208.0,66.4768,66.5733,66.468,66.5382,5208.0
2020-08-25 14:30:00,75.88,75.89,75.82,75.84,6924.0,66.5733,66.5821,66.5206,66.5382,6924.0
2020-08-25 14:35:00,75.84,75.86,75.8,75.86,5441.0,66.5382,66.5557,66.5031,66.5557,5441.0
2020-08-25 14:40:00,75.86,75.91,75.81,75.82,7251.0,66.5557,66.5996,66.5119,66.5206,7251.0
2020-08-25 14:45:00,75.83,75.86,75.8,75.81,6816.0,66.5294,66.5557,66.5031,66.5119,6816.0
2020-08-25 14:50:00,75.8,75.81,75.75,75.79,7355.0,66.5031,66.5119,66.4592,66.4943,7355.0
2020-08-25 14:55:00,75.8,75.85,75.77,75.84,6208.0,66.5031,66.547,66.4768,66.5382,6208.0
2020-08-25 15:00:00,75.83,75.83,75.72,75.73,6014.0,66.5294,66.5294,66.4329,66.4417,6014.0
2020-08-25 15:05:00,75.73,75.8,75.73,75.79,7801.0,66.4417,66.5031,66.4417,66.4943,7801.0
2020-08-25 15:10:00,75.78,75.8,75.73,75.73,5880.0,66.4855,66.5031,66.4417,66.4417,5880.0
2020-08-25 15:15:00,75.74,75.78,75.73,75.78,8362.0,66.4505,66.4855,66.4417,66.4855,8362.0
2020-08-25 15:20:00,75.78,75.79,75.74,75.75,9667.0,66.4855,66.4943,66.4505,66.4592,9667.0
2020-08-25 15:25:00,75.76,75.79,75.74,75.78,9988.0,66.468,66.4943,66.4505,66.4855,9988.0
2020-08-25 15:30:00,75.77,75.8,75.72,75.72,13322.0,66.4768,66.5031,66.4329,66.4329,13322.0
2020-08-25 15:35:00,75.72,75.75,75.68,75.73,11522.0,66.4329,66.4592,66.3978,66.4417,11522.0
2020-08-25 15:40:00,75.74,75.74,75.69,75.71,19935.0,66.4505,66.4505,66.4066,66.4241,19935.0
2020-08-25 15:45:00,75.71,75.83,75.7,75.82,40619.0,66.4241,66.5294,66.4154,66.5206,40619.0
2020-08-25 15:50:00,75.82,75.84,75.76,75.82,26953.0,66.5206,66.5382,66.468,66.5206,26953.0
2020-08-25 15:55:00,75.83,75.9,75.81,75.88,39701.0,66.5294,66.5908,66.5119,66.5733,39701.0
2020-08-26 09:30:00,75.55,75.62,75.1,75.11,25918.0,66.2838,66.3452,65.8889,65.8977,25918.0
2020-08-26 09:35:00,75.12,75.33,75.06,75.26,14646.0,65.9065,66.0907,65.8539,66.0293,14646.0
2020-08-26 09:40:00,75.24,75.27,75.12,75.17,10860.0,66.0118,66.0381,65.9065,65.9504,10860.0
2020-08-26 09:45:00,75.19,75.36,75.11,75.36,21109.0,65.9679,66.1171,65.8977,66.1171,21109.0
2020-08-26 09:50:00,75.36,75.62,75.33,75.62,12390.0,66.1171,66.3452,66.0907,66.3452,12390.0
2020-08-26 09:55:00,75.68,75.74,75.58,75.72,6709.0,66.3978,66.4505,66.3101,66.4329,6709.0
2020-08-26 10:00:00,75.71,75.77,75.62,75.73,6979.0,66.4241,66.4768,66.3452,66.4417,6979.0
2020-08-26 10:05:00,75.76,75.82,75.65,75.65,4100.0,66.468,66.5206,66.3715,66.3715,4100.0
2020-08-26 10:10:00,75.64,75.7,75.56,75.56,4672.0,66.3627,66.4154,66.2925,66.2925,4672.0
2020-08-26 10:15:00,75.58,75.6,75.51,75.55,5309.0,66.3101,66.3276,66.2487,66.2838,5309.0
2020-08-26 10:20:00,75.52,75.6,75.46,75.6,5538.0,66.2574,66.3276,66.2048,66.3276,5538.0
2020-08-26 10:25:00,75.59,75.63,75.4,75.42,6450.0,66.3188,66.3539,66.1522,66.1697,6450.0
2020-08-26 10:30:00,75.42,75.53,75.41,75.48,5502.0,66.1697,66.2662,66.1609,66.2223,5502.0
2020-08-26 10:35:00,75.49,75.58,75.49,75.53,7042.0,66.2311,66.3101,66.2311,66.2662,7042.0
2020-08-26 10:40:00,75.53,75.58,75.52,75.53,2725.0,66.2662,66.3101,66.2574,66.2662,2725.0
2020-08-26 10:45:00,75.53,75.56,75.48,75.54,5400.0,66.2662,66.2925,66.2223,66.275,5400.0
2020-08-26 10:50:00,75.55,75.64,75.53,75.59,5278.0,66.2838,66.3627,66.2662,66.3188,5278.0
2020-08-26 10:55:00,75.58,75.61,75.49,75.51,6578.0,66.3101,66.3364,66.2311,66.2487,6578.0
2020-08-26 11:00:00,75.5,75.51,75.37,75.39,8398.0,66.2399,66.2487,66.1258,66.1434,8398.0
2020-08-26 11:05:00,75.4,75.46,75.37,75.42,5475.0,66.1522,66.2048,66.1258,66.1697,5475.0
2020-08-26 11:10:00,75.42,75.54,75.41,75.53,3157.0,66.1697,66.275,66.1609,66.2662,3157.0
2020-08-26 11:15:00,75.53,75.53,75.42,75.43,6081.0,66.2662,66.2662,66.1697,66.1785,6081.0
2020-08-26 11:20:00,75.44,75.45,75.37,75.37,4825.0,66.1872,66.196,66.1258,66.1258,4825.0
2020-08-26 11:25:00,75.38,75.51,75.36,75.47,8690.0,66.1346,66.2487,66.1171,66.2136,8690.0
2020-08-26 11:30:00,75.47,75.63,75.46,75.62,13100.0,66.2136,66.3539,66.2048,66.3452,13100.0
2020-08-26 11:35:00,75.62,75.68,75.61,75.67,7922.0,66.3452,66.3978,66.3364,66.389,7922.0
2020-08-26 11:40:00,75.68,75.83,75.67,75.82,8538.0,66.3978,66.5294,66.389,66.5206,8538.0
2020-08-26 11:45:00,75.82,75.84,75.79,75.79,10770.0,66.5206,66.5382,66.4943,66.4943,10770.0
2020-08-26 11:50:00,75.79,75.83,75.72,75.72,4946.0,66.4943,66.5294,66.4329,66.4329,4946.0
2020-08-26 11:55:00,75.71,75.76,75.69,75.7,4315.0,66.4241,66.468,66.4066,66.4154,4315.0
2020-08-26 12:00:00,75.72,75.81,75.7,75.75,5978.0,66.4329,66.5119,66.4154,66.4592,5978.0
2020-08-26 12:05:00,75.74,75.86,75.72,75.85,7508.0,66.4505,66.5557,66.4329,66.547,7508.0
2020-08-26 12:10:00,75.86,75.89,75.8,75.81,4509.0,66.5557,66.5821,66.5031,66.5119,4509.0
2020-08-26 12:15:00,75.83,75.91,75.83,75.9,3546.0,66.5294,66.5996,66.5294,66.5908,3546.0
2020-08-26 12:20:00,75.9,75.96,75.9,75.91,5972.0,66.5908,66.6435,66.5908,66.5996,5972.0
2020-08-26 12:25:00,75.91,75.98,75.9,75.9,4991.0,66.5996,66.661,66.5908,66.5908,4991.0
2020-08-26 12:30:00,75.92,75.92,75.86,75.9,2925.0,66.6084,66.6084,66.5557,66.5908,2925.0
2020-08-26 12:35:00,75.88,75.93,75.84,75.92,4978.0,66.5733,66.6171,66.5382,66.6084,4978.0
2020-08-26 12:40:00,75.91,76.0,75.91,75.98,6892.0,66.5996,66.6786,66.5996,66.661,6892.0
2020-08-26 12:45:00,75.98,76.0,75.9,75.9,5648.0,66.661,66.6786,66.5908,66.5908,5648.0
2020-08-26 12:50:00,75.92,76.08,75.91,76.01,6600.0,66.6084,66.7487,66.5996,66.6873,6600.0
2020-08-26 12:55:00,76.0,76.0,75.97,75.99,3008.0,66.6786,66.6786,66.6522,66.6698,3008.0
2020-08-26 13:00:00,75.99,76.04,75.96,76.01,3696.0,66.6698,66.7137,66.6435,66.6873,3696.0
2020-08-26 13:05:00,75.99,76.02,75.93,75.94,6828.0,66.6698,66.6961,66.6171,66.6259,6828.0
2020-08-26 13:10:00,75.97,75.99,75.94,75.95,6672.0,66.6522,66.6698,66.6259,66.6347,6672.0
2020-08-26 13:15:00,75.94,76.0,75.92,76.0,4832.0,66.6259,66.6786,66.6084,66.6786,4832.0
2020-08-26 13:20:00,75.99,75.99,75.95,75.97,4192.0,66.6698,66.6698,66.6347,66.6522,4192.0
2020-08-26 13:25:00,75.94,76.0,75.92,75.98,6501.0,66.6259,66.6786,66.6084,66.661,6501.0
2020-08-26 13:30:00,75.99,76.01,75.97,75.99,4463.0,66.6698,66.6873,66.6522,66.6698,4463.0
2020-08-26 13:35:00,76.01,76.15,76.01,76.11,6273.0,66.6873,66.8102,66.6873,66.7751,6273.0
2020-08-26 13:40:00,76.09,76.09,76.01,76.03,3000.0,66.7575,66.7575,66.6873,66.7049,3000.0
2020-08-26 13:45:00,76.03,76.06,76.02,76.06,4095.0,66.7049,66.7312,66.6961,66.7312,4095.0
2020-08-26 13:50:00,76.07,76.07,76.03,76.04,2316.0,66.74,66.74,66.7049,66.7137,2316.0
2020-08-26 13:55:00,76.04,76.09,76.03,76.07,4126.0,66.7137,66.7575,66.7049,66.74,4126.0
2020-08-26 14:00:00,76.05,76.15,76.04,76.14,7227.0,66.7224,66.8102,66.7137,66.8014,7227.0
2020-08-26 14:05:00,76.14,76.16,76.11,76.15,5646.0,66.8014,66.8189,66.7751,66.8102,5646.0
2020-08-26 14:10:00,76.13,76.16,76.07,76.13,4302.0,66.7926,66.8189,66.74,66.7926,4302.0
2020-08-26 14:15:00,76.12,76.16,76.11,76.14,5521.0,66.7838,66.8189,66.7751,66.8014,5521.0
2020-08-26 14:20:00,76.16,76.23,76.16,76.19,3894.0,66.8189,66.8804,66.8189,66.8453,3894.0
2020-08-26 14:25:00,76.2,76.22,76.15,76.22,8589.0,66.854,66.8716,66.8102,66.8716,8589.0
2020-08-26 14:30:00,76.23,76.23,76.07,76.08,6468.0,66.8804,66.8804,66.74,66.7487,6468.0
2020-08-26 14:35:00,76.09,76.09,75.97,75.97,12019.0,66.7575,66.7575,66.6522,66.6522,12019.0
2020-08-26 14:40:00,75.98,76.02,75.87,75.92,10823.0,66.661,66.6961,66.5645,66.6084,10823.0
2020-08-26 14:45:00,75.98,76.0,75.92,75.96,5972.0,66.661,66.6786,66.6084,66.6435,5972.0
2020-08-26 14:50:00,75.96,75.99,75.92,75.92,6398.0,66.6435,66.6698,66.6084,66.6084,6398.0
2020-08-26 14:55:00,75.92,75.92,75.84,75.85,7094.0,66.6084,66.6084,66.5382,66.547,7094.0
2020-08-26 15:00:00,75.85,75.91,75.78,75.86,10800.0,66.547,66.5996,66.4855,66.5557,10800.0
2020-08-26 15:05:00,75.89,75.98,75.89,75.96,6661.0,66.5821,66.661,66.5821,66.6435,6661.0
2020-08-26 15:10:00,75.96,75.99,75.91,75.97,8762.0,66.6435,66.6698,66.5996,66.6522,8762.0
2020-08-26 15:15:00,75.97,75.98,75.9,75.95,10718.0,66.6522,66.661,66.5908,66.6347,10718.0
2020-08-26 15:20:00,75.92,75.99,75.89,75.98,13890.0,66.6084,66.6698,66.5821,66.661,13890.0
2020-08-26 15:25:00,75.96,75.99,75.95,75.98,9731.0,66.6435,66.6698,66.6347,66.661,9731.0
2020-08-26 15:30:00,75.98,75.99,75.87,75.87,14253.0,66.661,66.6698,66.5645,66.5645,14253.0
2020-08-26 15:35:00,75.88,75.92,75.82,75.84,18903.0,66.5733,66.6084,66.5206,66.5382,18903.0
2020-08-26 15:40:00,75.83,75.86,75.78,75.8,18687.0,66.5294,66.5557,66.4855,66.5031,18687.0
2020-08-26 15:45:00,75.8,75.86,75.8,75.84,19957.0,66.5031,66.5557,66.5031,66.5382,19957.0
2020-08-26 15:50:00,75.84,75.89,75.8,75.83,36811.0,66.5382,66.5821,66.5031,66.5294,36811.0
2020-08-26 15:55:00,75.83,75.86,75.81,75.83,48565.0,66.5294,66.5557,66.5119,66.5294,48565.0
2020-08-27 09:30:00,76.48,76.62,76.17,76.17,45111.0,67.0997,67.2225,66.8277,66.8277,45111.0
2020-08-27 09:35:00,76.14,76.32,75.96,75.99,19107.0,66.8014,66.9593,66.6435,66.6698,19107.0
2020-08-27 09:40:00,75.97,76.2,75.96,76.09,10404.0,66.6522,66.854,66.6435,66.7575,10404.0
2020-08-27 09:45:00,76.13,76.35,76.11,76.31,6933.0,66.7926,66.9856,66.7751,66.9505,6933.0
2020-08-27 09:50:00,76.29,76.61,76.27,76.6,10435.0,66.933,67.2137,66.9154,67.205,10435.0
2020-08-27 09:55:00,76.59,76.95,76.59,76.9,38711.0,67.1962,67.512,67.1962,67.4682,38711.0
2020-08-27 10:00:00,76.93,76.96,76.72,76.74,18595.0,67.4945,67.5208,67.3103,67.3278,18595.0
2020-08-27 10:05:00,76.72,76.74,76.39,76.42,6852.0,67.3103,67.3278,67.0207,67.047,6852.0
2020-08-27 10:10:00,76.48,76.51,76.27,76.27,5430.0,67.0997,67.126,66.9154,66.9154,5430.0
2020-08-27 10:15:00,76.28,76.53,76.28,76.53,8958.0,66.9242,67.1436,66.9242,67.1436,8958.0
2020-08-27 10:20:00,76.56,76.68,76.56,76.61,7111.0,67.1699,67.2752,67.1699,67.2137,7111.0
2020-08-27 10:25:00,76.63,76.72,76.63,76.68,7599.0,67.2313,67.3103,67.2313,67.2752,7599.0
2020-08-27 10:30:00,76.72,76.96,76.72,76.95,15904.0,67.3103,67.5208,67.3103,67.512,15904.0
2020-08-27 10:35:00,76.92,76.97,76.86,76.87,3010.0,67.4857,67.5296,67.4331,67.4419,3010.0
2020-08-27 10:40:00,76.85,76.92,76.8,76.92,3100.0,67.4243,67.4857,67.3804,67.4857,3100.0
2020-08-27 10:45:00,76.9,76.91,76.79,76.9,2821.0,67.4682,67.4769,67.3717,67.4682,2821.0
2020-08-27 10:50:00,76.92,76.99,76.87,76.99,3603.0,67.4857,67.5471,67.4419,67.5471,3603.0
2020-08-27 10:55:00,76.93,76.99,76.9,76.98,11740.0,67.4945,67.5471,67.4682,67.5384,11740.0
2020-08-27 11:00:00,76.95,77.0,76.9,76.94,7285.0,67.512,67.5559,67.4682,67.5033,7285.0
2020-08-27 11:05:00,76.93,76.93,76.81,76.81,9071.0,67.4945,67.4945,67.3892,67.3892,9071.0
2020-08-27 11:10:00,76.78,76.84,76.7,76.72,8711.0,67.3629,67.4155,67.2927,67.3103,8711.0
2020-08-27 11:15:00,76.71,76.73,76.59,76.59,9179.0,67.3015,67.319,67.1962,67.1962,9179.0
2020-08-27 11:20:00,76.58,76.62,76.55,76.55,10398.0,67.1874,67.2225,67.1611,67.1611,10398.0
2020-08-27 11:25:00,76.56,76.57,76.46,76.51,9271.0,67.1699,67.1787,67.0821,67.126,9271.0
2020-08-27 11:30:00,76.49,76.53,76.37,76.53,8072.0,67.1085,67.1436,67.0032,67.1436,8072.0
2020-08-27 11:35:00,76.54,76.7,76.54,76.7,22169.0,67.1523,67.2927,67.1523,67.2927,22169.0
2020-08-27 11:40:00,76.7,76.78,76.7,76.72,5338.0,67.2927,67.3629,67.2927,67.3103,5338.0
2020-08-27 11:45:00,76.73,76.78,76.68,76.68,9870.0,67.319,67.3629,67.2752,67.2752,9870.0
2020-08-27 11:50:00,76.7,76.72,76.6,76.66,6476.0,67.2927,67.3103,67.205,67.2576,6476.0
2020-08-27 11:55:00,76.67,76.68,76.56,76.58,6430.0,67.2664,67.2752,67.1699,67.1874,6430.0
2020-08-27 12:00:00,76.57,76.58,76.3,76.37,23666.0,67.1787,67.1874,66.9418,67.0032,23666.0
2020-08-27 12:05:00,76.36,76.44,76.31,76.35,10611.0,66.9944,67.0646,66.9505,66.9856,10611.0
2020-08-27 12:10:00,76.34,76.35,76.27,76.27,9708.0,66.9769,66.9856,66.9154,66.9154,9708.0
2020-08-27 12:15:00,76.29,76.3,76.17,76.17,14147.0,66.933,66.9418,66.8277,66.8277,14147.0
2020-08-27 12:20:00,76.17,76.27,76.14,76.27,7813.0,66.8277,66.9154,66.8014,66.9154,7813.0
2020-08-27 12:25:00,76.27,76.27,76.07,76.11,11026.0,66.9154,66.9154,66.74,66.7751,11026.0
2020-08-27 12:30:00,76.12,76.16,76.02,76.04,11535.0,66.7838,66.8189,66.6961,66.7137,11535.0
2020-08-27 12:35:00,76.06,76.11,75.98,76.11,12903.0,66.7312,66.7751,66.661,66.7751,12903.0
2020-08-27 12:40:00,76.11,76.14,76.04,76.08,8628.0,66.7751,66.8014,66.7137,66.7487,8628.0
2020-08-27 12:45:00,76.05,76.13,75.99,76.04,7884.0,66.7224,66.7926,66.6698,66.7137,7884.0
2020-08-27 12:50:00,76.04,76.15,76.04,76.12,9529.0,66.7137,66.8102,66.7137,66.7838,9529.0
2020-08-27 12:55:00,76.14,76.21,76.09,76.1,10272.0,66.8014,66.8628,66.7575,66.7663,10272.0
2020-08-27 13:00:00,76.08,76.17,76.06,76.15,6622.0,66.7487,66.8277,66.7312,66.8102,6622.0
2020-08-27 13:05:00,76.12,76.3,76.1,76.28,4656.0,66.7838,66.9418,66.7663,66.9242,4656.0
2020-08-27 13:10:00,76.27,76.36,76.25,76.36,3656.0,66.9154,66.9944,66.8979,66.9944,3656.0
2020-08-27 13:15:00,76.36,76.37,76.29,76.32,5965.0,66.9944,67.0032,66.933,66.9593,5965.0
2020-08-27 13:20:00,76.3,76.41,76.3,76.4,3957.0,66.9418,67.0383,66.9418,67.0295,3957.0
2020-08-27 13:25:00,76.41,76.48,76.4,76.44,3749.0,67.0383,67.0997,67.0295,67.0646,3749.0
2020-08-27 13:30:00,76.45,76.51,76.43,76.43,3505.0,67.0734,67.126,67.0558,67.0558,3505.0
2020-08-27 13:35:00,76.42,76.45,76.41,76.41,4707.0,67.047,67.0734,67.0383,67.0383,4707.0
2020-08-27 13:40:00,76.42,76.43,76.32,76.35,8133.0,67.047,67.0558,66.9593,66.9856,8133.0
2020-08-27 13:45:00,76.36,76.41,76.35,76.4,3696.0,66.9944,67.0383,66.9856,67.0295,3696.0
2020-08-27 13:50:00,76.4,76.4,76.3,76.32,9199.0,67.0295,67.0295,66.9418,66.9593,9199.0
2020-08-27 13:55:00,76.33,76.51,76.32,76.5,14307.0,66.9681,67.126,66.9593,67.1172,14307.0
2020-08-27 14:00:00,76.48,76.56,76.47,76.55,9902.0,67.0997,67.1699,67.0909,67.1611,9902.0
2020-08-27 14:05:00,76.55,76.55,76.48,76.49,5310.0,67.1611,67.1611,67.0997,67.1085,5310.0
2020-08-27 14:10:00,76.49,76.52,76.43,76.47,5121.0,67.1085,67.1348,67.0558,67.0909,5121.0
2020-08-27 14:15:00,76.46,76.49,76.42,76.44,6017.0,67.0821,67.1085,67.047,67.0646,6017.0
2020-08-27 14:20:00,76.47,76.55,76.41,76.55,73610.0,67.0909,67.1611,67.0383,67.1611,73610.0
2020-08-27 14:25:00,76.56,76.69,76.55,76.66,8191.0,67.1699,67.2839,67.1611,67.2576,8191.0
2020-08-27 14:30:00,76.66,76.66,76.59,76.59,2931.0,67.2576,67.2576,67.1962,67.1962,2931.0
2020-08-27 14:35:00,76.61,76.7,76.61,76.68,6312.0,67.2137,67.2927,67.2137,67.2752,6312.0
2020-08-27 14:40:00,76.68,76.75,76.66,76.67,11169.0,67.2752,67.3366,67.2576,67.2664,11169.0
2020-08-27 14:45:00,76.67,76.71,76.65,76.69,5996.0,67.2664,67.3015,67.2488,67.2839,5996.0
2020-08-27 14:50:00,76.71,76.73,76.6,76.61,9950.0,67.3015,67.319,67.205,67.2137,9950.0
2020-08-27 14:55:00,76.62,76.69,76.59,76.66,6390.0,67.2225,67.2839,67.1962,67.2576,6390.0
2020-08-27 15:00:00,76.66,76.77,76.66,76.75,6814.0,67.2576,67.3541,67.2576,67.3366,6814.0
2020-08-27 15:05:00,76.72,76.74,76.66,76.73,5571.0,67.3103,67.3278,67.2576,67.319,5571.0
2020-08-27 15:10:00,76.76,76.85,76.75,76.83,9419.0,67.3453,67.4243,67.3366,67.4068,9419.0
2020-08-27 15:15:00,76.83,76.92,76.77,76.92,5347.0,67.4068,67.4857,67.3541,67.4857,5347.0
2020-08-27 15:20:00,76.94,76.95,76.85,76.86,11667.0,67.5033,67.512,67.4243,67.4331,11667.0
2020-08-27 15:25:00,76.87,76.89,76.81,76.87,12384.0,67.4419,67.4594,67.3892,67.4419,12384.0
2020-08-27 15:30:00,76.88,76.9,76.82,76.88,9381.0,67.4506,67.4682,67.398,67.4506,9381.0
2020-08-27 15:35:00,76.88,76.88,76.8,76.8,10956.0,67.4506,67.4506,67.3804,67.3804,10956.0
2020-08-27 15:40:00,76.79,76.84,76.77,76.77,15049.0,67.3717,67.4155,67.3541,67.3541,15049.0
2020-08-27 15:45:00,76.77,76.84,76.69,76.69,24864.0,67.3541,67.4155,67.2839,67.2839,24864.0
2020-08-27 15:50:00,76.68,76.68,76.59,76.61,28750.0,67.2752,67.2752,67.1962,67.2137,28750.0
2020-08-27 15:55:00,76.61,76.63,76.47,76.53,69276.0,67.2137,67.2313,67.0909,67.1436,69276.0
2020-08-28 09:30:00,76.71,76.84,76.45,76.51,19648.0,67.3015,67.4155,67.0734,67.126,19648.0
2020-08-28 09:35:00,76.57,76.62,76.48,76.58,4214.0,67.1787,67.2225,67.0997,67.1874,4214.0
2020-08-28 09:40:00,76.61,76.67,76.5,76.53,2497.0,67.2137,67.2664,67.1172,67.1436,2497.0
2020-08-28 09:45:00,76.53,76.74,76.49,76.74,4669.0,67.1436,67.3278,67.1085,67.3278,4669.0
2020-08-28 09:50:00,76.68,76.77,76.63,76.68,6428.0,67.2752,67.3541,67.2313,67.2752,6428.0
2020-08-28 09:55:00,76.66,76.68,76.52,76.53,5672.0,67.2576,67.2752,67.1348,67.1436,5672.0
2020-08-28 10:00:00,76.55,76.65,76.44,76.45,17342.0,67.1611,67.2488,67.0646,67.0734,17342.0
2020-08-28 10:05:00,76.4,76.41,76.27,76.3,8256.0,67.0295,67.0383,66.9154,66.9418,8256.0
2020-08-28 10:10:00,76.28,76.39,76.23,76.3,4049.0,66.9242,67.0207,66.8804,66.9418,4049.0
2020-08-28 10:15:00,76.33,76.49,76.33,76.49,6790.0,66.9681,67.1085,66.9681,67.1085,6790.0
2020-08-28 10:20:00,76.5,76.5,76.4,76.42,6049.0,67.1172,67.1172,67.0295,67.047,6049.0
2020-08-28 10:25:00,76.42,76.47,76.36,76.36,5932.0,67.047,67.0909,66.9944,66.9944,5932.0
2020-08-28 10:30:00,76.36,76.4,76.27,76.31,13085.0,66.9944,67.0295,66.9154,66.9505,13085.0
2020-08-28 10:35:00,76.31,76.31,76.22,76.27,5642.0,66.9505,66.9505,66.8716,66.9154,5642.0
2020-08-28 10:40:00,76.28,76.31,76.27,76.29,4702.0,66.9242,66.9505,66.9154,66.933,4702.0
2020-08-28 10:45:00,76.29,76.39,76.27,76.35,4056.0,66.933,67.0207,66.9154,66.9856,4056.0
2020-08-28 10:50:00,76.38,76.4,76.3,76.32,15738.0,67.012,67.0295,66.9418,66.9593,15738.0
2020-08-28 10:55:00,76.34,76.34,76.22,76.27,17059.0,66.9769,66.9769,66.8716,66.9154,17059.0
2020-08-28 11:00:00,76.28,76.34,76.24,76.34,9358.0,66.9242,66.9769,66.8891,66.9769,9358.0
2020-08-28 11:05:00,76.34,76.45,76.33,76.42,4706.0,66.9769,67.0734,66.9681,67.047,4706.0
2020-08-28 11:10:00,76.42,76.45,76.38,76.41,4588.0,67.047,67.0734,67.012,67.0383,4588.0
2020-08-28 11:15:00,76.4,76.43,76.35,76.36,5837.0,67.0295,67.0558,66.9856,66.9944,5837.0
2020-08-28 11:20:00,76.37,76.44,76.31,76.32,10602.0,67.0032,67.0646,66.9505,66.9593,10602.0
2020-08-28 11:25:00,76.33,76.35,76.2,76.21,12642.0,66.9681,66.9856,66.854,66.8628,12642.0
2020-08-28 11:30:00,76.2,76.28,76.18,76.27,8862.0,66.854,66.9242,66.8365,66.9154,8862.0
2020-08-28 11:35:00,76.26,76.29,76.24,76.29,4788.0,66.9067,66.933,66.8891,66.933,4788.0
2020-08-28 11:40:00,76.31,76.37,76.25,76.37,5573.0,66.9505,67.0032,66.8979,67.0032,5573.0
2020-08-28 11:45:00,76.37,76.38,76.32,76.37,6247.0,67.0032,67.012,66.9593,67.0032,6247.0
2020-08-28 11:50:00,76.36,76.39,76.32,76.39,3991.0,66.9944,67.0207,66.9593,67.0207,3991.0
2020-08-28 11:55:00,76.39,76.41,76.32,76.33,4905.0,67.0207,67.0383,66.9593,66.9681,4905.0
2020-08-28 12:00:00,76.32,76.32,76.18,76.19,13925.0,66.9593,66.9593,66.8365,66.8453,13925.0
2020-08-28 12:05:00,76.18,76.23,76.15,76.2,11402.0,66.8365,66.8804,66.8102,66.854,11402.0
2020-08-28 12:10:00,76.19,76.2,76.13,76.16,10985.0,66.8453,66.854,66.7926,66.8189,10985.0
2020-08-28 12:15:00,76.15,76.21,76.14,76.16,5494.0,66.8102,66.8628,66.8014,66.8189,5494.0
2020-08-28 12:20:00,76.16,76.24,76.14,76.21,9685.0,66.8189,66.8891,66.8014,66.8628,9685.0
2020-08-28 12:25:00,76.21,76.22,76.15,76.16,6784.0,66.8628,66.8716,66.8102,66.8189,6784.0
2020-08-28 12:30:00,76.17,76.19,76.14,76.18,4356.0,66.8277,66.8453,66.8014,66.8365,4356.0
2020-08-28 12:35:00,76.19,76.22,76.18,76.2,6323.0,66.8453,66.8716,66.8365,66.854,6323.0
2020-08-28 12:40:00,76.21,76.29,76.2,76.28,7565.0,66.8628,66.933,66.854,66.9242,7565.0
2020-08-28 12:45:00,76.28,76.39,76.25,76.39,12593.0,66.9242,67.0207,66.8979,67.0207,12593.0
2020-08-28 12:50:00,76.4,76.44,76.38,76.41,4256.0,67.0295,67.0646,67.012,67.0383,4256.0
2020-08-28 12:55:00,76.41,76.44,76.4,76.43,3548.0,67.0383,67.0646,67.0295,67.0558,3548.0
2020-08-28 13:00:00,76.42,76.46,76.41,76.45,3429.0,67.047,67.0821,67.0383,67.0734,3429.0
2020-08-28 13:05:00,76.47,76.48,76.44,76.45,2900.0,67.0909,67.0997,67.0646,67.0734,2900.0
2020-08-28 13:10:00,76.46,76.47,76.42,76.42,4872.0,67.0821,67.0909,67.047,67.047,4872.0
2020-08-28 13:15:00,76.42,76.48,76.41,76.44,7599.0,67.047,67.0997,67.0383,67.0646,7599.0
2020-08-28 13:20:00,76.44,76.5,76.44,76.5,5100.0,67.0646,67.1172,67.0646,67.1172,5100.0
2020-08-28 13:25:00,76.49,76.49,76.41,76.45,9862.0,67.1085,67.1085,67.0383,67.0734,9862.0
2020-08-28 13:30:00,76.44,76.5,76.41,76.48,11490.0,67.0646,67.1172,67.0383,67.0997,11490.0
2020-08-28 13:35:00,76.48,76.6,76.47,76.6,9570.0,67.0997,67.205,67.0909,67.205,9570.0
2020-08-28 13:40:00,76.6,76.66,76.55,76.66,21755.0,67.205,67.2576,67.1611,67.2576,21755.0
2020-08-28 13:45:00,76.68,76.69,76.57,76.58,6784.0,67.2752,67.2839,67.1787,67.1874,6784.0
2020-08-28 13:50:00,76.56,76.64,76.56,76.63,3677.0,67.1699,67.2401,67.1699,67.2313,3677.0
2020-08-28 13:55:00,76.64,76.65,76.6,76.65,5800.0,67.2401,67.2488,67.205,67.2488,5800.0
2020-08-28 14:00:00,76.65,76.74,76.62,76.73,4712.0,67.2488,67.3278,67.2225,67.319,4712.0
2020-08-28 14:05:00,76.74,76.78,76.67,76.77,6427.0,67.3278,67.3629,67.2664,67.3541,6427.0
2020-08-28 14:10:00,76.78,76.79,76.75,76.76,5904.0,67.3629,67.3717,67.3366,67.3453,5904.0
2020-08-28 14:15:00,76.78,76.79,76.74,76.79,4139.0,67.3629,67.3717,67.3278,67.3717,4139.0
2020-08-28 14:20:00,76.79,76.81,76.73,76.75,3463.0,67.3717,67.3892,67.319,67.3366,3463.0
2020-08-28 14:25:00,76.73,76.8,76.73,76.78,4780.0,67.319,67.3804,67.319,67.3629,4780.0
2020-08-28 14:30:00,76.8,76.81,76.71,76.71,3979.0,67.3804,67.3892,67.3015,67.3015,3979.0
2020-08-28 14:35:00,76.73,76.76,76.71,76.73,6987.0,67.319,67.3453,67.3015,67.319,6987.0
2020-08-28 14:40:00,76.73,76.76,76.71,76.73,3005.0,67.319,67.3453,67.3015,67.319,3005.0
2020-08-28 14:45:00,76.75,76.86,76.74,76.84,5778.0,67.3366,67.4331,67.3278,67.4155,5778.0
2020-08-28 14:50:00,76.85,76.9,76.8,76.89,8207.0,67.4243,67.4682,67.3804,67.4594,8207.0
2020-08-28 14:55:00,76.9,76.94,76.87,76.94,5659.0,67.4682,67.5033,67.4419,67.5033,5659.0
2020-08-28 15:00:00,76.95,76.97,76.91,76.93,8407.0,67.512,67.5296,67.4769,67.4945,8407.0
2020-08-28 15:05:00,76.96,77.1,76.96,77.08,11477.0,67.5208,67.6436,67.5208,67.6261,11477.0
2020-08-28 15:10:00,77.06,77.21,77.06,77.16,9427.0,67.6086,67.7402,67.6086,67.6963,9427.0
2020-08-28 15:15:00,77.16,77.22,77.12,77.2,7354.0,67.6963,67.7489,67.6612,67.7314,7354.0
2020-08-28 15:20:00,77.2,77.34,77.18,77.32,15461.0,67.7314,67.8542,67.7138,67.8367,15461.0
2020-08-28 15:25:00,77.34,77.42,77.34,77.4,13809.0,67.8542,67.9244,67.8542,67.9069,13809.0
2020-08-28 15:30:00,77.39,77.39,77.23,77.27,31494.0,67.8981,67.8981,67.7577,67.7928,31494.0
2020-08-28 15:35:00,77.28,77.29,77.16,77.2,12141.0,67.8016,67.8103,67.6963,67.7314,12141.0
2020-08-28 15:40:00,77.19,77.3,77.16,77.3,9303.0,67.7226,67.8191,67.6963,67.8191,9303.0
2020-08-28 15:45:00,77.31,77.32,77.23,77.26,18983.0,67.8279,67.8367,67.7577,67.784,18983.0
2020-08-28 15:50:00,77.26,77.29,77.18,77.25,35198.0,67.784,67.8103,67.7138,67.7752,35198.0
2020-08-28 15:55:00,77.26,77.35,77.23,77.32,31891.0,67.784,67.863,67.7577,67.8367,31891.0
2020-08-31 09:30:00,76.76,76.88,76.61,76.84,28084.0,67.3453,67.4506,67.2137,67.4155,28084.0
2020-08-31 09:35:00,76.88,76.92,76.7,76.8,4925.0,67.4506,67.4857,67.2927,67.3804,4925.0
2020-08-31 09:40:00,76.87,76.87,76.61,76.67,11226.0,67.4419,67.4419,67.2137,67.2664,11226.0
2020-08-31 09:45:00,76.7,76.87,76.69,76.76,9102.0,67.2927,67.4419,67.2839,67.3453,9102.0
2020-08-31 09:50:00,76.75,76.76,76.62,76.68,6044.0,67.3366,67.3453,67.2225,67.2752,6044.0
2020-08-31 09:55:00,76.71,76.93,76.71,76.93,8363.0,67.3015,67.4945,67.3015,67.4945,8363.0
2020-08-31 10:00:00,76.92,77.07,76.81,77.07,9725.0,67.4857,67.6173,67.3892,67.6173,9725.0
2020-08-31 10:05:00,77.1,77.1,76.89,77.02,12022.0,67.6436,67.6436,67.4594,67.5735,12022.0
2020-08-31 10:10:00,77.02,77.06,76.81,76.83,4446.0,67.5735,67.6086,67.3892,67.4068,4446.0
2020-08-31 10:15:00,76.79,76.94,76.79,76.93,12332.0,67.3717,67.5033,67.3717,67.4945,12332.0
2020-08-31 10:20:00,76.94,76.96,76.84,76.85,6236.0,67.5033,67.5208,67.4155,67.4243,6236.0
2020-08-31 10:25:00,76.86,76.97,76.85,76.87,6553.0,67.4331,67.5296,67.4243,67.4419,6553.0
2020-08-31 10:30:00,76.87,77.09,76.87,77.09,4400.0,67.4419,67.6349,67.4419,67.6349,4400.0
2020-08-31 10:35:00,77.08,77.15,77.04,77.1,9027.0,67.6261,67.6875,67.591,67.6436,9027.0
2020-08-31 10:40:00,77.09,77.09,77.02,77.04,3290.0,67.6349,67.6349,67.5735,67.591,3290.0
2020-08-31 10:45:00,77.01,77.02,76.93,76.95,4656.0,67.5647,67.5735,67.4945,67.512,4656.0
2020-08-31 10:50:00,76.94,76.94,76.74,76.78,4885.0,67.5033,67.5033,67.3278,67.3629,4885.0
2020-08-31 10:55:00,76.77,76.83,76.69,76.8,7002.0,67.3541,67.4068,67.2839,67.3804,7002.0
2020-08-31 11:00:00,76.8,76.84,76.7,76.72,9378.0,67.3804,67.4155,67.2927,67.3103,9378.0
2020-08-31 11:05:00,76.72,76.72,76.52,76.54,4920.0,67.3103,67.3103,67.1348,67.1523,4920.0
2020-08-31 11:10:00,76.54,76.62,76.5,76.6,13384.0,67.1523,67.2225,67.1172,67.205,13384.0
2020-08-31 11:15:00,76.6,76.66,76.56,76.56,5522.0,67.205,67.2576,67.1699,67.1699,5522.0
2020-08-31 11:20:00,76.56,76.6,76.43,76.44,6538.0,67.1699,67.205,67.0558,67.0646,6538.0
2020-08-31 11:25:00,76.45,76.52,76.43,76.49,8307.0,67.0734,67.1348,67.0558,67.1085,8307.0
2020-08-31 11:30:00,76.5,76.64,76.49,76.59,7118.0,67.1172,67.2401,67.1085,67.1962,7118.0
2020-08-31 11:35:00,76.59,76.63,76.54,76.57,5670.0,67.1962,67.2313,67.1523,67.1787,5670.0
2020-08-31 11:40:00,76.58,76.66,76.58,76.65,4532.0,67.1874,67.2576,67.1874,67.2488,4532.0
2020-08-31 11:45:00,76.65,76.7,76.64,76.65,6233.0,67.2488,67.2927,67.2401,67.2488,6233.0
2020-08-31 11:50:00,76.63,76.69,76.63,76.65,4497.0,67.2313,67.2839,67.2313,67.2488,4497.0
2020-08-31 11:55:00,76.62,76.68,76.62,76.66,4700.0,67.2225,67.2752,67.2225,67.2576,4700.0
2020-08-31 12:00:00,76.67,76.77,76.62,76.77,7457.0,67.2664,67.3541,67.2225,67.3541,7457.0
2020-08-31 12:05:00,76.75,76.78,76.7,76.7,4897.0,67.3366,67.3629,67.2927,67.2927,4897.0
2020-08-31 12:10:00,76.71,76.73,76.67,76.7,3925.0,67.3015,67.319,67.2664,67.2927,3925.0
2020-08-31 12:15:00,76.66,76.73,76.64,76.71,12218.0,67.2576,67.319,67.2401,67.3015,12218.0
2020-08-31 12:20:00,76.7,76.7,76.6,76.65,8811.0,67.2927,67.2927,67.205,67.2488,8811.0
2020-08-31 12:25:00,76.64,76.65,76.58,76.59,6354.0,67.2401,67.2488,67.1874,67.1962,6354.0
2020-08-31 12:30:00,76.59,76.6,76.55,76.56,4021.0,67.1962,67.205,67.1611,67.1699,4021.0
2020-08-31 12:35:00,76.55,76.55,76.45,76.48,7348.0,67.1611,67.1611,67.0734,67.0997,7348.0
2020-08-31 12:40:00,76.46,76.47,76.39,76.4,5371.0,67.0821,67.0909,67.0207,67.0295,5371.0
2020-08-31 12:45:00,76.39,76.39,76.31,76.32,3355.0,67.0207,67.0207,66.9505,66.9593,3355.0
2020-08-31 12:50:00,76.32,76.41,76.3,76.4,3021.0,66.9593,67.0383,66.9418,67.0295,3021.0
2020-08-31 12:55:00,76.4,76.4,76.26,76.33,6359.0,67.0295,67.0295,66.9067,66.9681,6359.0
2020-08-31 13:00:00,76.31,76.4,76.31,76.4,3744.0,66.9505,67.0295,66.9505,67.0295,3744.0
2020-08-31 13:05:00,76.39,76.4,76.31,76.32,7653.0,67.0207,67.0295,66.9505,66.9593,7653.0
2020-08-31 13:10:00,76.29,76.38,76.29,76.38,3570.0,66.933,67.012,66.933,67.012,3570.0
2020-08-31 13:15:00,76.39,76.42,76.37,76.39,4226.0,67.0207,67.047,67.0032,67.0207,4226.0
2020-08-31 13:20:00,76.39,76.44,76.35,76.44,4144.0,67.0207,67.0646,66.9856,67.0646,4144.0
2020-08-31 13:25:00,76.42,76.49,76.41,76.47,5227.0,67.047,67.1085,67.0383,67.0909,5227.0
2020-08-31 13:30:00,76.46,76.47,76.43,76.43,3780.0,67.0821,67.0909,67.0558,67.0558,3780.0
2020-08-31 13:35:00,76.44,76.47,76.4,76.4,8060.0,67.0646,67.0909,67.0295,67.0295,8060.0
2020-08-31 13:40:00,76.41,76.43,76.32,76.32,5482.0,67.0383,67.0558,66.9593,66.9593,5482.0
2020-08-31 13:45:00,76.32,76.34,76.29,76.29,6248.0,66.9593,66.9769,66.933,66.933,6248.0
2020-08-31 13:50:00,76.3,76.32,76.28,76.31,6090.0,66.9418,66.9593,66.9242,66.9505,6090.0
2020-08-31 13:55:00,76.3,76.3,76.18,76.19,5200.0,66.9418,66.9418,66.8365,66.8453,5200.0
2020-08-31 14:00:00,76.19,76.22,76.16,76.17,6729.0,66.8453,66.8716,66.8189,66.8277,6729.0
2020-08-31 14:05:00,76.17,76.23,76.17,76.2,4739.0,66.8277,66.8804,66.8277,66.854,4739.0
2020-08-31 14:10:00,76.2,76.25,76.2,76.22,4051.0,66.854,66.8979,66.854,66.8716,4051.0
2020-08-31 14:15:00,76.21,76.27,76.21,76.25,9173.0,66.8628,66.9154,66.8628,66.8979,9173.0
2020-08-31 14:20:00,76.24,76.31,76.24,76.29,11994.0,66.8891,66.9505,66.8891,66.933,11994.0
2020-08-31 14:25:00,76.3,76.33,76.25,76.29,10016.0,66.9418,66.9681,66.8979,66.933,10016.0
2020-08-31 14:30:00,76.3,76.34,76.24,76.29,12750.0,66.9418,66.9769,66.8891,66.933,12750.0
2020-08-31 14:35:00,76.3,76.44,76.3,76.43,7819.0,66.9418,67.0646,66.9418,67.0558,7819.0
2020-08-31 14:40:00,76.43,76.48,76.39,76.47,8951.0,67.0558,67.0997,67.0207,67.0909,8951.0
2020-08-31 14:45:00,76.48,76.52,76.38,76.38,11897.0,67.0997,67.1348,67.012,67.012,11897.0
2020-08-31 14:50:00,76.4,76.47,76.38,76.46,7362.0,67.0295,67.0909,67.012,67.0821,7362.0
2020-08-31 14:55:00,76.44,76.46,76.35,76.36,8710.0,67.0646,67.0821,66.9856,66.9944,8710.0
2020-08-31 15:00:00,76.34,76.41,76.32,76.35,9964.0,66.9769,67.0383,66.9593,66.9856,9964.0
2020-08-31 15:05:00,76.36,76.51,76.35,76.47,10177.0,66.9944,67.126,66.9856,67.0909,10177.0
2020-08-31 15:10:00,76.47,76.49,76.39,76.4,11706.0,67.0909,67.1085,67.0207,67.0295,11706.0
2020-08-31 15:15:00,76.38,76.44,76.31,76.31,13462.0,67.012,67.0646,66.9505,66.9505,13462.0
2020-08-31 15:20:00,76.3,76.34,76.28,76.28,22491.0,66.9418,66.9769,66.9242,66.9242,22491.0
2020-08-31 15:25:00,76.27,76.38,76.21,76.37,15152.0,66.9154,67.012,66.8628,67.0032,15152.0
2020-08-31 15:30:00,76.38,76.4,76.3,76.34,18477.0,67.012,67.0295,66.9418,66.9769,18477.0
2020-08-31 15:35:00,76.33,76.42,76.32,76.39,18061.0,66.9681,67.047,66.9593,67.0207,18061.0
2020-08-31 15:40:00,76.4,76.46,76.35,76.45,20233.0,67.0295,67.0821,66.9856,67.0734,20233.0
2020-08-31 15:45:00,76.45,76.66,76.45,76.62,23143.0,67.0734,67.2576,67.0734,67.2225,23143.0
2020-08-31 15:50:00,76.59,76.76,76.56,76.63,47291.0,67.1962,67.3453,67.1699,67.2313,47291.0
2020-08-31 15:55:00,76.65,76.66,76.44,76.44,102351.0,67.2488,67.2576,67.0646,67.0646,102351.0
2020-09-01 09:30:00,76.24,76.35,75.59,75.81,49751.0,66.8891,66.9856,66.3188,66.5119,49751.0
2020-09-01 09:35:00,75.82,75.87,75.52,75.83,25338.0,66.5206,66.5645,66.2574,66.5294,25338.0
2020-09-01 09:40:00,75.81,75.91,75.56,75.87,18946.0,66.5119,66.5996,66.2925,66.5645,18946.0
2020-09-01 09:45:00,75.88,75.96,75.61,75.94,13144.0,66.5733,66.6435,66.3364,66.6259,13144.0
2020-09-01 09:50:00,75.87,75.98,75.82,75.97,11335.0,66.5645,66.661,66.5206,66.6522,11335.0
2020-09-01 09:55:00,75.95,76.01,75.68,75.76,12647.0,66.6347,66.6873,66.3978,66.468,12647.0
2020-09-01 10:00:00,75.8,75.89,75.71,75.75,10118.0,66.5031,66.5821,66.4241,66.4592,10118.0
2020-09-01 10:05:00,75.76,75.76,75.68,75.73,9737.0,66.468,66.468,66.3978,66.4417,9737.0
2020-09-01 10:10:00,75.74,75.8,75.63,75.63,5106.0,66.4505,66.5031,66.3539,66.3539,5106.0
2020-09-01 10:15:00,75.65,75.71,75.57,75.58,6998.0,66.3715,66.4241,66.3013,66.3101,6998.0
2020-09-01 10:20:00,75.59,75.81,75.59,75.73,9955.0,66.3188,66.5119,66.3188,66.4417,9955.0
2020-09-01 10:25:00,75.73,75.93,75.73,75.93,8167.0,66.4417,66.6171,66.4417,66.6171,8167.0
2020-09-01 10:30:00,75.91,76.02,75.91,76.02,7859.0,66.5996,66.6961,66.5996,66.6961,7859.0
2020-09-01 10:35:00,75.97,76.04,75.91,75.97,5820.0,66.6522,66.7137,66.5996,66.6522,5820.0
2020-09-01 10:40:00,75.98,76.08,75.92,75.92,6541.0,66.661,66.7487,66.6084,66.6084,6541.0
2020-09-01 10:45:00,75.93,75.97,75.91,75.95,3143.0,66.6171,66.6522,66.5996,66.6347,3143.0
2020-09-01 10:50:00,75.97,76.0,75.91,75.94,7054.0,66.6522,66.6786,66.5996,66.6259,7054.0
2020-09-01 10:55:00,75.95,75.97,75.9,75.94,10881.0,66.6347,66.6522,66.5908,66.6259,10881.0
2020-09-01 11:00:00,75.93,75.95,75.76,75.81,4420.0,66.6171,66.6347,66.468,66.5119,4420.0
2020-09-01 11:05:00,75.82,75.82,75.74,75.76,5628.0,66.5206,66.5206,66.4505,66.468,5628.0
2020-09-01 11:10:00,75.75,75.8,75.65,75.68,6725.0,66.4592,66.5031,66.3715,66.3978,6725.0
2020-09-01 11:15:00,75.66,75.82,75.66,75.75,8972.0,66.3803,66.5206,66.3803,66.4592,8972.0
2020-09-01 11:20:00,75.76,75.78,75.69,75.72,6314.0,66.468,66.4855,66.4066,66.4329,6314.0
2020-09-01 11:25:00,75.78,75.8,75.73,75.79,9815.0,66.4855,66.5031,66.4417,66.4943,9815.0
2020-09-01 11:30:00,75.81,75.93,75.8,75.86,6859.0,66.5119,66.6171,66.5031,66.5557,6859.0
2020-09-01 11:35:00,75.88,75.92,75.79,75.81,6892.0,66.5733,66.6084,66.4943,66.5119,6892.0
2020-09-01 11:40:00,75.82,75.9,75.8,75.84,8999.0,66.5206,66.5908,66.5031,66.5382,8999.0
2020-09-01 11:45:00,75.83,75.86,75.78,75.8,6479.0,66.5294,66.5557,66.4855,66.5031,6479.0
2020-09-01 11:50:00,75.82,75.9,75.79,75.83,9334.0,66.5206,66.5908,66.4943,66.5294,9334.0
2020-09-01 11:55:00,75.85,75.88,75.82,75.82,4885.0,66.547,66.5733,66.5206,66.5206,4885.0
2020-09-01 12:00:00,75.83,75.9,75.81,75.9,6237.0,66.5294,66.5908,66.5119,66.5908,6237.0
2020-09-01 12:05:00,75.91,75.98,75.9,75.98,11163.0,66.5996,66.661,66.5908,66.661,11163.0
2020-09-01 12:10:00,75.97,76.0,75.92,75.94,11019.0,66.6522,66.6786,66.6084,66.6259,11019.0
2020-09-01 12:15:00,75.95,75.96,75.88,75.95,4900.0,66.6347,66.6435,66.5733,66.6347,4900.0
2020-09-01 12:20:00,75.95,75.99,75.92,75.92,5702.0,66.6347,66.6698,66.6084,66.6084,5702.0
2020-09-01 12:25:00,75.91,75.95,75.91,75.93,2818.0,66.5996,66.6347,66.5996,66.6171,2818.0
2020-09-01 12:30:00,75.93,75.98,75.89,75.98,4561.0,66.6171,66.661,66.5821,66.661,4561.0
2020-09-01 12:35:00,75.97,75.99,75.95,75.96,5518.0,66.6522,66.6698,66.6347,66.6435,5518.0
2020-09-01 12:40:00,75.96,76.04,75.94,76.03,6325.0,66.6435,66.7137,66.6259,66.7049,6325.0
2020-09-01 12:45:00,76.02,76.02,75.96,75.97,4923.0,66.6961,66.6961,66.6435,66.6522,4923.0
2020-09-01 12:50:00,75.96,75.98,75.95,75.98,4214.0,66.6435,66.661,66.6347,66.661,4214.0
2020-09-01 12:55:00,75.97,76.05,75.97,76.01,5553.0,66.6522,66.7224,66.6522,66.6873,5553.0
2020-09-01 13:00:00,75.99,75.99,75.97,75.99,4047.0,66.6698,66.6698,66.6522,66.6698,4047.0
2020-09-01 13:05:00,75.98,75.98,75.92,75.95,16301.0,66.661,66.661,66.6084,66.6347,16301.0
2020-09-01 13:10:00,75.94,75.94,75.9,75.91,5179.0,66.6259,66.6259,66.5908,66.5996,5179.0
2020-09-01 13:15:00,75.91,75.95,75.89,75.93,4131.0,66.5996,66.6347,66.5821,66.6171,4131.0
2020-09-01 13:20:00,75.93,76.04,75.92,76.04,12668.0,66.6171,66.7137,66.6084,66.7137,12668.0
2020-09-01 13:25:00,76.05,76.05,75.98,75.99,4015.0,66.7224,66.7224,66.661,66.6698,4015.0
2020-09-01 13:30:00,75.96,75.97,75.93,75.94,5524.0,66.6435,66.6522,66.6171,66.6259,5524.0
2020-09-01 13:35:00,75.94,75.99,75.92,75.97,5813.0,66.6259,66.6698,66.6084,66.6522,5813.0
2020-09-01 13:40:00,75.96,76.0,75.93,76.0,6766.0,66.6435,66.6786,66.6171,66.6786,6766.0
2020-09-01 13:45:00,75.99,76.07,75.99,76.07,9201.0,66.6698,66.74,66.6698,66.74,9201.0
2020-09-01 13:50:00,76.09,76.09,75.95,76.02,96614.0,66.7575,66.7575,66.6347,66.6961,96614.0
2020-09-01 13:55:00,76.01,76.01,75.89,75.89,10314.0,66.6873,66.6873,66.5821,66.5821,10314.0
2020-09-01 14:00:00,75.9,76.06,75.88,76.05,14486.0,66.5908,66.7312,66.5733,66.7224,14486.0
2020-09-01 14:05:00,76.06,76.09,76.0,76.01,5700.0,66.7312,66.7575,66.6786,66.6873,5700.0
2020-09-01 14:10:00,76.02,76.06,75.97,75.98,4170.0,66.6961,66.7312,66.6522,66.661,4170.0
2020-09-01 14:15:00,75.98,76.02,75.92,75.99,5107.0,66.661,66.6961,66.6084,66.6698,5107.0
2020-09-01 14:20:00,75.98,76.07,75.98,76.03,4484.0,66.661,66.74,66.661,66.7049,4484.0
2020-09-01 14:25:00,76.02,76.08,76.02,76.07,6953.0,66.6961,66.7487,66.6961,66.74,6953.0
2020-09-01 14:30:00,76.09,76.09,76.04,76.07,4288.0,66.7575,66.7575,66.7137,66.74,4288.0
2020-09-01 14:35:00,76.07,76.2,76.04,76.2,13764.0,66.74,66.854,66.7137,66.854,13764.0
2020-09-01 14:40:00,76.2,76.23,76.14,76.15,3795.0,66.854,66.8804,66.8014,66.8102,3795.0
2020-09-01 14:45:00,76.16,76.2,76.12,76.2,4038.0,66.8189,66.854,66.7838,66.854,4038.0
2020-09-01 14:50:00,76.18,76.23,76.14,76.22,5194.0,66.8365,66.8804,66.8014,66.8716,5194.0
2020-09-01 14:55:00,76.22,76.27,76.2,76.25,5373.0,66.8716,66.9154,66.854,66.8979,5373.0
2020-09-01 15:00:00,76.27,76.28,76.23,76.24,4300.0,66.9154,66.9242,66.8804,66.8891,4300.0
2020-09-01 15:05:00,76.24,76.24,76.19,76.2,2639.0,66.8891,66.8891,66.8453,66.854,2639.0
2020-09-01 15:10:00,76.2,76.2,76.13,76.15,6720.0,66.854,66.854,66.7926,66.8102,6720.0
2020-09-01 15:15:00,76.15,76.22,76.14,76.2,6118.0,66.8102,66.8716,66.8014,66.854,6118.0
2020-09-01 15:20:00,76.19,76.22,76.18,76.22,5034.0,66.8453,66.8716,66.8365,66.8716,5034.0
2020-09-01 15:25:00,76.23,76.25,76.14,76.18,7341.0,66.8804,66.8979,66.8014,66.8365,7341.0
2020-09-01 15:30:00,76.18,76.26,76.16,76.19,9998.0,66.8365,66.9067,66.8189,66.8453,9998.0
2020-09-01 15:35:00,76.19,76.22,76.16,76.16,8826.0,66.8453,66.8716,66.8189,66.8189,8826.0
2020-09-01 15:40:00,76.17,76.23,76.16,76.19,10438.0,66.8277,66.8804,66.8189,66.8453,10438.0
2020-09-01 15:45:00,76.2,76.22,76.14,76.15,12856.0,66.854,66.8716,66.8014,66.8102,12856.0
2020-09-01 15:50:00,76.12,76.21,76.08,76.16,25737.0,66.7838,66.8628,66.7487,66.8189,25737.0
2020-09-01 15:55:00,76.13,76.32,76.07,76.25,49367.0,66.7926,66.9593,66.74,66.8979,49367.0
2020-09-02 09:30:00,76.67,76.81,76.5,76.69,30565.0,67.2664,67.3892,67.1172,67.2839,30565.0
2020-09-02 09:35:00,76.75,77.0,76.72,77.0,28482.0,67.3366,67.5559,67.3103,67.5559,28482.0
2020-09-02 09:40:00,76.92,76.97,76.78,76.86,4040.0,67.4857,67.5296,67.3629,67.4331,4040.0
2020-09-02 09:45:00,76.85,77.0,76.85,76.89,11300.0,67.4243,67.5559,67.4243,67.4594,11300.0
2020-09-02 09:50:00,76.85,77.18,76.84,77.17,10730.0,67.4243,67.7138,67.4155,67.7051,10730.0
2020-09-02 09:55:00,77.2,77.66,77.16,77.58,24398.0,67.7314,68.135,67.6963,68.0648,24398.0
2020-09-02 10:00:00,77.62,77.66,77.19,77.23,18727.0,68.0999,68.135,67.7226,67.7577,18727.0
2020-09-02 10:05:00,77.23,77.28,77.19,77.24,17492.0,67.7577,67.8016,67.7226,67.7665,17492.0
2020-09-02 10:10:00,77.27,77.38,77.26,77.33,6558.0,67.7928,67.8893,67.784,67.8454,6558.0
2020-09-02 10:15:00,77.35,77.46,77.32,77.34,4000.0,67.863,67.9595,67.8367,67.8542,4000.0
2020-09-02 10:20:00,77.38,77.43,77.33,77.41,4976.0,67.8893,67.9332,67.8454,67.9156,4976.0
2020-09-02 10:25:00,77.42,77.54,77.42,77.5,5622.0,67.9244,68.0297,67.9244,67.9946,5622.0
2020-09-02 10:30:00,77.5,77.53,77.44,77.44,15392.0,67.9946,68.0209,67.9419,67.9419,15392.0
2020-09-02 10:35:00,77.45,77.49,77.4,77.46,4964.0,67.9507,67.9858,67.9069,67.9595,4964.0
2020-09-02 10:40:00,77.51,77.59,77.45,77.53,24348.0,68.0034,68.0735,67.9507,68.0209,24348.0
2020-09-02 10:45:00,77.52,77.52,77.38,77.48,8782.0,68.0121,68.0121,67.8893,67.977,8782.0
2020-09-02 10:50:00,77.47,77.59,77.42,77.57,9147.0,67.9683,68.0735,67.9244,68.056,9147.0
2020-09-02 10:55:00,77.58,77.68,77.53,77.54,8746.0,68.0648,68.1525,68.0209,68.0297,8746.0
2020-09-02 11:00:00,77.56,77.67,77.49,77.67,7853.0,68.0472,68.1437,67.9858,68.1437,7853.0
2020-09-02 11:05:00,77.7,77.7,77.53,77.58,4936.0,68.1701,68.1701,68.0209,68.0648,4936.0
2020-09-02 11:10:00,77.56,77.63,77.54,77.57,8539.0,68.0472,68.1086,68.0297,68.056,8539.0
2020-09-02 11:15:00,77.5,77.55,77.4,77.41,14542.0,67.9946,68.0385,67.9069,67.9156,14542.0
2020-09-02 11:20:00,77.4,77.45,77.3,77.33,22511.0,67.9069,67.9507,67.8191,67.8454,22511.0
2020-09-02 11:25:00,77.33,77.39,77.28,77.38,13331.0,67.8454,67.8981,67.8016,67.8893,13331.0
2020-09-02 11:30:00,77.41,77.55,77.39,77.5,8120.0,67.9156,68.0385,67.8981,67.9946,8120.0
2020-09-02 11:35:00,77.53,77.57,77.42,77.44,8206.0,68.0209,68.056,67.9244,67.9419,8206.0
2020-09-02 11:40:00,77.44,77.46,77.28,77.28,7650.0,67.9419,67.9595,67.8016,67.8016,7650.0
2020-09-02 11:45:00,77.25,77.28,77.22,77.27,7100.0,67.7752,67.8016,67.7489,67.7928,7100.0
2020-09-02 11:50:00,77.22,77.31,77.17,77.25,15157.0,67.7489,67.8279,67.7051,67.7752,15157.0
2020-09-02 11:55:00,77.23,77.35,77.21,77.26,8624.0,67.7577,67.863,67.7402,67.784,8624.0
2020-09-02 12:00:00,77.22,77.4,77.18,77.37,6456.0,67.7489,67.9069,67.7138,67.8805,6456.0
2020-09-02 12:05:00,77.33,77.35,77.25,77.29,2182.0,67.8454,67.863,67.7752,67.8103,2182.0
2020-09-02 12:10:00,77.31,77.39,77.26,77.36,4206.0,67.8279,67.8981,67.784,67.8718,4206.0
2020-09-02 12:15:00,77.39,77.41,77.36,77.4,4155.0,67.8981,67.9156,67.8718,67.9069,4155.0
2020-09-02 12:20:00,77.4,77.44,77.39,77.4,4212.0,67.9069,67.9419,67.8981,67.9069,4212.0
2020-09-02 12:25:00,77.41,77.42,77.37,77.38,4742.0,67.9156,67.9244,67.8805,67.8893,4742.0
2020-09-02 12:30:00,77.38,77.41,77.36,77.41,3772.0,67.8893,67.9156,67.8718,67.9156,3772.0
2020-09-02 12:35:00,77.4,77.46,77.38,77.43,4843.0,67.9069,67.9595,67.8893,67.9332,4843.0
2020-09-02 12:40:00,77.44,77.48,77.43,77.45,5043.0,67.9419,67.977,67.9332,67.9507,5043.0
2020-09-02 12:45:00,77.46,77.47,77.43,77.46,7255.0,67.9595,67.9683,67.9332,67.9595,7255.0
2020-09-02 12:50:00,77.46,77.47,77.36,77.36,3154.0,67.9595,67.9683,67.8718,67.8718,3154.0
2020-09-02 12:55:00,77.36,77.39,77.27,77.27,6789.0,67.8718,67.8981,67.7928,67.7928,6789.0
2020-09-02 13:00:00,77.28,77.28,77.22,77.24,3476.0,67.8016,67.8016,67.7489,67.7665,3476.0
2020-09-02 13:05:00,77.26,77.28,77.22,77.26,3143.0,67.784,67.8016,67.7489,67.784,3143.0
2020-09-02 13:10:00,77.28,77.38,77.28,77.35,6572.0,67.8016,67.8893,67.8016,67.863,6572.0
2020-09-02 13:15:00,77.4,77.42,77.4,77.41,2147.0,67.9069,67.9244,67.9069,67.9156,2147.0
2020-09-02 13:20:00,77.4,77.48,77.39,77.46,13307.0,67.9069,67.977,67.8981,67.9595,13307.0
2020-09-02 13:25:00,77.45,77.48,77.4,77.48,3193.0,67.9507,67.977,67.9069,67.977,3193.0
2020-09-02 13:30:00,77.43,77.54,77.43,77.49,5832.0,67.9332,68.0297,67.9332,67.9858,5832.0
2020-09-02 13:35:00,77.48,77.54,77.46,77.52,5124.0,67.977,68.0297,67.9595,68.0121,5124.0
2020-09-02 13:40:00,77.5,77.52,77.4,77.5,18058.0,67.9946,68.0121,67.9069,67.9946,18058.0
2020-09-02 13:45:00,77.5,77.59,77.49,77.59,7728.0,67.9946,68.0735,67.9858,68.0735,7728.0
2020-09-02 13:50:00,77.62,77.68,77.59,77.66,5966.0,68.0999,68.1525,68.0735,68.135,5966.0
2020-09-02 13:55:00,77.67,77.67,77.58,77.6,5208.0,68.1437,68.1437,68.0648,68.0823,5208.0
2020-09-02 14:00:00,77.59,77.64,77.56,77.6,7427.0,68.0735,68.1174,68.0472,68.0823,7427.0
2020-09-02 14:05:00,77.61,77.69,77.59,77.63,9287.0,68.0911,68.1613,68.0735,68.1086,9287.0
2020-09-02 14:10:00,77.57,77.6,77.54,77.59,8193.0,68.056,68.0823,68.0297,68.0735,8193.0
2020-09-02 14:15:00,77.6,77.69,77.6,77.69,6750.0,68.0823,68.1613,68.0823,68.1613,6750.0
2020-09-02 14:20:00,77.71,77.75,77.7,77.75,6730.0,68.1788,68.2139,68.1701,68.2139,6730.0
2020-09-02 14:25:00,77.74,77.84,77.73,77.8,6858.0,68.2051,68.2929,68.1964,68.2578,6858.0
2020-09-02 14:30:00,77.8,77.81,77.76,77.79,5510.0,68.2578,68.2666,68.2227,68.249,5510.0
2020-09-02 14:35:00,77.79,77.79,77.75,77.75,5343.0,68.249,68.249,68.2139,68.2139,5343.0
2020-09-02 14:40:00,77.75,77.8,77.74,77.75,4563.0,68.2139,68.2578,68.2051,68.2139,4563.0
2020-09-02 14:45:00,77.76,77.89,77.76,77.86,4680.0,68.2227,68.3368,68.2227,68.3104,4680.0
2020-09-02 14:50:00,77.89,77.92,77.85,77.85,5829.0,68.3368,68.3631,68.3017,68.3017,5829.0
2020-09-02 14:55:00,77.85,77.87,77.81,77.85,6755.0,68.3017,68.3192,68.2666,68.3017,6755.0
2020-09-02 15:00:00,77.85,77.88,77.82,77.86,7979.0,68.3017,68.328,68.2753,68.3104,7979.0
2020-09-02 15:05:00,77.85,77.89,77.82,77.87,10581.0,68.3017,68.3368,68.2753,68.3192,10581.0
2020-09-02 15:10:00,77.88,77.91,77.81,77.9,29286.0,68.328,68.3543,68.2666,68.3455,29286.0
2020-09-02 15:15:00,77.91,77.95,77.89,77.95,15628.0,68.3543,68.3894,68.3368,68.3894,15628.0
2020-09-02 15:20:00,77.94,78.07,77.94,78.07,11437.0,68.3806,68.4947,68.3806,68.4947,11437.0
2020-09-02 15:25:00,78.08,78.09,78.01,78.03,8576.0,68.5034,68.5122,68.442,68.4596,8576.0
2020-09-02 15:30:00,78.02,78.06,77.95,78.05,13006.0,68.4508,68.4859,68.3894,68.4771,13006.0
2020-09-02 15:35:00,78.05,78.11,78.0,78.11,10957.0,68.4771,68.5298,68.4333,68.5298,10957.0
2020-09-02 15:40:00,78.1,78.19,78.08,78.13,26189.0,68.521,68.6,68.5034,68.5473,26189.0
2020-09-02 15:45:00,78.12,78.28,78.12,78.28,28752.0,68.5385,68.6789,68.5385,68.6789,28752.0
2020-09-02 15:50:00,78.28,78.28,78.08,78.19,27287.0,68.6789,68.6789,68.5034,68.6,27287.0
2020-09-02 15:55:00,78.18,78.18,77.99,77.99,49851.0,68.5912,68.5912,68.4245,68.4245,49851.0
2020-09-03 09:30:00,78.07,78.27,77.7,77.82,25800.0,68.4947,68.6701,68.1701,68.2753,25800.0
2020-09-03 09:35:00,77.77,77.96,77.77,77.91,15191.0,68.2315,68.3982,68.2315,68.3543,15191.0
2020-09-03 09:40:00,77.92,78.0,77.88,77.92,12598.0,68.3631,68.4333,68.328,68.3631,12598.0
2020-09-03 09:45:00,77.91,78.25,77.88,78.19,15037.0,68.3543,68.6526,68.328,68.6,15037.0
2020-09-03 09:50:00,78.18,78.18,77.83,77.88,13399.0,68.5912,68.5912,68.2841,68.328,13399.0
2020-09-03 09:55:00,77.88,78.28,77.87,78.28,12517.0,68.328,68.6789,68.3192,68.6789,12517.0
2020-09-03 10:00:00,78.2,78.27,77.94,78.04,15014.0,68.6087,68.6701,68.3806,68.4684,15014.0
2020-09-03 10:05:00,78.02,78.02,77.77,77.82,14238.0,68.4508,68.4508,68.2315,68.2753,14238.0
2020-09-03 10:10:00,77.82,77.93,77.8,77.91,16372.0,68.2753,68.3718,68.2578,68.3543,16372.0
2020-09-03 10:15:00,77.92,77.92,77.75,77.84,25503.0,68.3631,68.3631,68.2139,68.2929,25503.0
2020-09-03 10:20:00,77.86,77.88,77.49,77.55,43721.0,68.3104,68.328,67.9858,68.0385,43721.0
2020-09-03 10:25:00,77.58,77.69,77.55,77.65,16977.0,68.0648,68.1613,68.0385,68.1262,16977.0
2020-09-03 10:30:00,77.69,77.92,77.58,77.84,26727.0,68.1613,68.3631,68.0648,68.2929,26727.0
2020-09-03 10:35:00,77.84,77.85,77.56,77.64,19344.0,68.2929,68.3017,68.0472,68.1174,19344.0
2020-09-03 10:40:00,77.64,77.75,77.61,77.74,6227.0,68.1174,68.2139,68.0911,68.2051,6227.0
2020-09-03 10:45:00,77.73,77.8,77.45,77.46,16829.0,68.1964,68.2578,67.9507,67.9595,16829.0
2020-09-03 10:50:00,77.48,77.73,77.48,77.71,10645.0,67.977,68.1964,67.977,68.1788,10645.0
2020-09-03 10:55:00,77.69,77.7,77.52,77.63,11800.0,68.1613,68.1701,68.0121,68.1086,11800.0
2020-09-03 11:00:00,77.61,77.62,77.34,77.36,15416.0,68.0911,68.0999,67.8542,67.8718,15416.0
2020-09-03 11:05:00,77.37,77.42,76.99,77.08,12762.0,67.8805,67.9244,67.5471,67.6261,12762.0
2020-09-03 11:10:00,77.16,77.24,77.09,77.2,14054.0,67.6963,67.7665,67.6349,67.7314,14054.0
2020-09-03 11:15:00,77.19,77.19,76.64,76.64,22662.0,67.7226,67.7226,67.2401,67.2401,22662.0
2020-09-03 11:20:00,76.63,76.89,76.54,76.73,19804.0,67.2313,67.4594,67.1523,67.319,19804.0
2020-09-03 11:25:00,76.78,76.96,76.62,76.79,14530.0,67.3629,67.5208,67.2225,67.3717,14530.0
2020-09-03 11:30:00,76.75,76.88,76.7,76.7,6832.0,67.3366,67.4506,67.2927,67.2927,6832.0
2020-09-03 11:35:00,76.75,76.9,76.61,76.88,9635.0,67.3366,67.4682,67.2137,67.4506,9635.0
2020-09-03 11:40:00,76.86,76.99,76.73,76.75,9466.0,67.4331,67.5471,67.319,67.3366,9466.0
2020-09-03 11:45:00,76.77,76.87,76.62,76.69,13077.0,67.3541,67.4419,67.2225,67.2839,13077.0
2020-09-03 11:50:00,76.71,76.88,76.69,76.83,7208.0,67.3015,67.4506,67.2839,67.4068,7208.0
2020-09-03 11:55:00,76.81,76.81,76.44,76.54,13114.0,67.3892,67.3892,67.0646,67.1523,13114.0
2020-09-03 12:00:00,76.57,76.57,76.29,76.55,19359.0,67.1787,67.1787,66.933,67.1611,19359.0
2020-09-03 12:05:00,76.57,76.72,76.53,76.65,13398.0,67.1787,67.3103,67.1436,67.2488,13398.0
2020-09-03 12:10:00,76.64,76.77,76.6,76.71,5107.0,67.2401,67.3541,67.205,67.3015,5107.0
2020-09-03 12:15:00,76.69,76.74,76.65,76.7,7935.0,67.2839,67.3278,67.2488,67.2927,7935.0
2020-09-03 12:20:00,76.68,76.68,76.58,76.61,6943.0,67.2752,67.2752,67.1874,67.2137,6943.0
2020-09-03 12:25:00,76.6,76.65,76.52,76.52,9978.0,67.205,67.2488,67.1348,67.1348,9978.0
2020-09-03 12:30:00,76.55,76.62,76.32,76.36,10716.0,67.1611,67.2225,66.9593,66.9944,10716.0
2020-09-03 12:35:00,76.33,76.54,76.24,76.5,12116.0,66.9681,67.1523,66.8891,67.1172,12116.0
2020-09-03 12:40:00,76.51,76.53,76.29,76.31,10171.0,67.126,67.1436,66.933,66.9505,10171.0
2020-09-03 12:45:00,76.28,76.39,76.19,76.19,13480.0,66.9242,67.0207,66.8453,66.8453,13480.0
2020-09-03 12:50:00,76.22,76.28,76.13,76.26,4485.0,66.8716,66.9242,66.7926,66.9067,4485.0
2020-09-03 12:55:00,76.25,76.4,76.21,76.21,4011.0,66.8979,67.0295,66.8628,66.8628,4011.0
2020-09-03 13:00:00,76.18,76.21,75.9,75.94,16542.0,66.8365,66.8628,66.5908,66.6259,16542.0
2020-09-03 13:05:00,75.97,76.24,75.97,76.2,5051.0,66.6522,66.8891,66.6522,66.854,5051.0
2020-09-03 13:10:00,76.18,76.46,76.18,76.45,4479.0,66.8365,67.0821,66.8365,67.0734,4479.0
2020-09-03 13:15:00,76.44,76.48,76.21,76.25,5022.0,67.0646,67.0997,66.8628,66.8979,5022.0
2020-09-03 13:20:00,76.27,76.48,76.26,76.36,14741.0,66.9154,67.0997,66.9067,66.9944,14741.0
2020-09-03 13:25:00,76.36,76.52,76.24,76.51,13389.0,66.9944,67.1348,66.8891,67.126,13389.0
2020-09-03 13:30:00,76.48,76.51,76.1,76.12,27913.0,67.0997,67.126,66.7663,66.7838,27913.0
2020-09-03 13:35:00,76.13,76.22,76.05,76.07,22020.0,66.7926,66.8716,66.7224,66.74,22020.0
2020-09-03 13:40:00,76.09,76.27,76.09,76.13,31718.0,66.7575,66.9154,66.7575,66.7926,31718.0
2020-09-03 13:45:00,76.15,76.27,76.15,76.15,24411.0,66.8102,66.9154,66.8102,66.8102,24411.0
2020-09-03 13:50:00,76.15,76.48,76.15,76.45,21894.0,66.8102,67.0997,66.8102,67.0734,21894.0
2020-09-03 13:55:00,76.42,76.44,76.23,76.27,7577.0,67.047,67.0646,66.8804,66.9154,7577.0
2020-09-03 14:00:00,76.23,76.39,76.19,76.33,12530.0,66.8804,67.0207,66.8453,66.9681,12530.0
2020-09-03 14:05:00,76.35,76.41,76.23,76.39,29047.0,66.9856,67.0383,66.8804,67.0207,29047.0
2020-09-03 14:10:00,76.38,76.55,76.33,76.41,11066.0,67.012,67.1611,66.9681,67.0383,11066.0
2020-09-03 14:15:00,76.36,76.36,76.19,76.26,19284.0,66.9944,66.9944,66.8453,66.9067,19284.0
2020-09-03 14:20:00,76.3,76.32,76.15,76.25,11698.0,66.9418,66.9593,66.8102,66.8979,11698.0
2020-09-03 14:25:00,76.24,76.46,76.2,76.43,11372.0,66.8891,67.0821,66.854,67.0558,11372.0
2020-09-03 14:30:00,76.41,76.58,76.4,76.47,9557.0,67.0383,67.1874,67.0295,67.0909,9557.0
2020-09-03 14:35:00,76.47,76.59,76.45,76.47,6388.0,67.0909,67.1962,67.0734,67.0909,6388.0
2020-09-03 14:40:00,76.48,76.5,76.29,76.31,4714.0,67.0997,67.1172,66.933,66.9505,4714.0
2020-09-03 14:45:00,76.33,76.35,76.13,76.17,7340.0,66.9681,66.9856,66.7926,66.8277,7340.0
2020-09-03 14:50:00,76.19,76.27,76.08,76.14,6764.0,66.8453,66.9154,66.7487,66.8014,6764.0
2020-09-03 14:55:00,76.1,76.1,75.88,75.88,9735.0,66.7663,66.7663,66.5733,66.5733,9735.0
2020-09-03 15:00:00,75.88,75.99,75.76,75.81,21058.0,66.5733,66.6698,66.468,66.5119,21058.0
2020-09-03 15:05:00,75.85,76.01,75.74,75.9,10581.0,66.547,66.6873,66.4505,66.5908,10581.0
2020-09-03 15:10:00,75.88,75.98,75.77,75.98,9239.0,66.5733,66.661,66.4768,66.661,9239.0
2020-09-03 15:15:00,76.0,76.01,75.87,75.95,30642.0,66.6786,66.6873,66.5645,66.6347,30642.0
2020-09-03 15:20:00,75.94,75.97,75.77,75.77,24082.0,66.6259,66.6522,66.4768,66.4768,24082.0
2020-09-03 15:25:00,75.76,75.98,75.71,75.79,23706.0,66.468,66.661,66.4241,66.4943,23706.0
2020-09-03 15:30:00,75.8,75.95,75.75,75.75,30755.0,66.5031,66.6347,66.4592,66.4592,30755.0
2020-09-03 15:35:00,75.77,76.15,75.77,76.05,25259.0,66.4768,66.8102,66.4768,66.7224,25259.0
2020-09-03 15:40:00,76.06,76.25,75.97,76.17,33119.0,66.7312,66.8979,66.6522,66.8277,33119.0
2020-09-03 15:45:00,76.2,76.23,75.93,75.95,35807.0,66.854,66.8804,66.6171,66.6347,35807.0
2020-09-03 15:50:00,75.94,76.44,75.79,76.18,92788.0,66.6259,67.0646,66.4943,66.8365,92788.0
2020-09-03 15:55:00,76.17,76.46,76.17,76.34,188538.0,66.8277,67.0821,66.8277,66.9769,188538.0
2020-09-04 09:30:00,76.56,76.93,76.46,76.92,25348.0,67.1699,67.4945,67.0821,67.4857,25348.0
2020-09-04 09:35:00,76.9,76.98,76.61,76.73,13599.0,67.4682,67.5384,67.2137,67.319,13599.0
2020-09-04 09:40:00,76.73,77.19,76.69,77.05,11339.0,67.319,67.7226,67.2839,67.5998,11339.0
2020-09-04 09:45:00,77.1,77.1,76.74,76.81,9013.0,67.6436,67.6436,67.3278,67.3892,9013.0
2020-09-04 09:50:00,76.83,76.88,76.71,76.86,12835.0,67.4068,67.4506,67.3015,67.4331,12835.0
2020-09-04 09:55:00,76.88,77.02,76.63,76.9,18493.0,67.4506,67.5735,67.2313,67.4682,18493.0
2020-09-04 10:00:00,76.88,77.11,76.88,76.92,15604.0,67.4506,67.6524,67.4506,67.4857,15604.0
2020-09-04 10:05:00,76.86,77.09,76.83,77.09,7034.0,67.4331,67.6349,67.4068,67.6349,7034.0
2020-09-04 10:10:00,77.02,77.09,76.81,76.81,11679.0,67.5735,67.6349,67.3892,67.3892,11679.0
2020-09-04 10:15:00,76.89,76.9,76.4,76.4,14602.0,67.4594,67.4682,67.0295,67.0295,14602.0
2020-09-04 10:20:00,76.43,76.53,76.21,76.42,13609.0,67.0558,67.1436,66.8628,67.047,13609.0
2020-09-04 10:25:00,76.46,76.68,76.19,76.22,12406.0,67.0821,67.2752,66.8453,66.8716,12406.0
2020-09-04 10:30:00,76.3,76.44,76.18,76.2,7616.0,66.9418,67.0646,66.8365,66.854,7616.0
2020-09-04 10:35:00,76.21,76.29,75.61,75.96,25151.0,66.8628,66.933,66.3364,66.6435,25151.0
2020-09-04 10:40:00,75.87,75.95,75.28,75.49,22988.0,66.5645,66.6347,66.0469,66.2311,22988.0
2020-09-04 10:45:00,75.44,75.92,75.44,75.92,9127.0,66.1872,66.6084,66.1872,66.6084,9127.0
2020-09-04 10:50:00,75.87,75.96,75.67,75.91,13125.0,66.5645,66.6435,66.389,66.5996,13125.0
2020-09-04 10:55:00,75.94,76.14,75.85,76.04,16238.0,66.6259,66.8014,66.547,66.7137,16238.0
2020-09-04 11:00:00,75.98,76.04,75.86,75.95,18428.0,66.661,66.7137,66.5557,66.6347,18428.0
2020-09-04 11:05:00,75.94,76.0,75.68,75.81,19234.0,66.6259,66.6786,66.3978,66.5119,19234.0
2020-09-04 11:10:00,75.81,76.01,75.78,75.9,14859.0,66.5119,66.6873,66.4855,66.5908,14859.0
2020-09-04 11:15:00,75.87,75.88,75.62,75.73,16466.0,66.5645,66.5733,66.3452,66.4417,16466.0
2020-09-04 11:20:00,75.73,75.78,75.36,75.4,17468.0,66.4417,66.4855,66.1171,66.1522,17468.0
2020-09-04 11:25:00,75.41,75.43,75.15,75.38,16410.0,66.1609,66.1785,65.9328,66.1346,16410.0
2020-09-04 11:30:00,75.4,75.68,75.4,75.66,10974.0,66.1522,66.3978,66.1522,66.3803,10974.0
2020-09-04 11:35:00,75.7,75.75,75.62,75.69,7977.0,66.4154,66.4592,66.3452,66.4066,7977.0
2020-09-04 11:40:00,75.67,75.68,75.42,75.43,14964.0,66.389,66.3978,66.1697,66.1785,14964.0
2020-09-04 11:45:00,75.49,75.7,75.43,75.56,18649.0,66.2311,66.4154,66.1785,66.2925,18649.0
2020-09-04 11:50:00,75.56,75.84,75.49,75.84,23952.0,66.2925,66.5382,66.2311,66.5382,23952.0
2020-09-04 11:55:00,75.84,76.0,75.66,75.95,24916.0,66.5382,66.6786,66.3803,66.6347,24916.0
2020-09-04 12:00:00,75.96,76.06,75.85,75.85,25435.0,66.6435,66.7312,66.547,66.547,25435.0
2020-09-04 12:05:00,75.9,75.94,75.79,75.83,14516.0,66.5908,66.6259,66.4943,66.5294,14516.0
2020-09-04 12:10:00,75.84,75.9,75.73,75.84,14901.0,66.5382,66.5908,66.4417,66.5382,14901.0
2020-09-04 12:15:00,75.84,75.87,75.67,75.73,15264.0,66.5382,66.5645,66.389,66.4417,15264.0
2020-09-04 12:20:00,75.74,75.9,75.66,75.87,15522.0,66.4505,66.5908,66.3803,66.5645,15522.0
2020-09-04 12:25:00,75.85,76.06,75.84,76.05,9498.0,66.547,66.7312,66.5382,66.7224,9498.0
2020-09-04 12:30:00,76.02,76.17,75.98,76.15,21294.0,66.6961,66.8277,66.661,66.8102,21294.0
2020-09-04 12:35:00,76.14,76.15,76.0,76.14,15239.0,66.8014,66.8102,66.6786,66.8014,15239.0
2020-09-04 12:40:00,76.17,76.25,76.03,76.15,14004.0,66.8277,66.8979,66.7049,66.8102,14004.0
2020-09-04 12:45:00,76.12,76.23,76.07,76.07,9417.0,66.7838,66.8804,66.74,66.74,9417.0
2020-09-04 12:50:00,76.07,76.17,75.98,76.1,8929.0,66.74,66.8277,66.661,66.7663,8929.0
2020-09-04 12:55:00,76.09,76.11,76.01,76.08,5162.0,66.7575,66.7751,66.6873,66.7487,5162.0
2020-09-04 13:00:00,76.08,76.08,75.95,75.95,8541.0,66.7487,66.7487,66.6347,66.6347,8541.0
2020-09-04 13:05:00,75.95,76.03,75.93,75.98,8658.0,66.6347,66.7049,66.6171,66.661,8658.0
2020-09-04 13:10:00,75.98,76.04,75.91,76.01,6128.0,66.661,66.7137,66.5996,66.6873,6128.0
2020-09-04 13:15:00,76.03,76.03,75.82,75.84,8085.0,66.7049,66.7049,66.5206,66.5382,8085.0
2020-09-04 13:20:00,75.86,76.08,75.84,76.02,6028.0,66.5557,66.7487,66.5382,66.6961,6028.0
2020-09-04 13:25:00,76.03,76.12,75.96,75.98,6586.0,66.7049,66.7838,66.6435,66.661,6586.0
2020-09-04 13:30:00,75.96,75.99,75.8,75.81,14600.0,66.6435,66.6698,66.5031,66.5119,14600.0
2020-09-04 13:35:00,75.81,75.98,75.75,75.94,9057.0,66.5119,66.661,66.4592,66.6259,9057.0
2020-09-04 13:40:00,75.99,75.99,75.89,75.93,6148.0,66.6698,66.6698,66.5821,66.6171,6148.0
2020-09-04 13:45:00,75.91,76.06,75.91,75.94,7226.0,66.5996,66.7312,66.5996,66.6259,7226.0
2020-09-04 13:50:00,75.92,76.0,75.81,76.0,7445.0,66.6084,66.6786,66.5119,66.6786,7445.0
2020-09-04 13:55:00,76.04,76.1,75.94,76.01,8139.0,66.7137,66.7663,66.6259,66.6873,8139.0
2020-09-04 14:00:00,75.99,76.06,75.86,75.88,6406.0,66.6698,66.7312,66.5557,66.5733,6406.0
2020-09-04 14:05:00,75.9,76.0,75.84,75.92,3456.0,66.5908,66.6786,66.5382,66.6084,3456.0
2020-09-04 14:10:00,75.87,75.93,75.81,75.81,7069.0,66.5645,66.6171,66.5119,66.5119,7069.0
2020-09-04 14:15:00,75.84,76.05,75.83,75.99,5397.0,66.5382,66.7224,66.5294,66.6698,5397.0
2020-09-04 14:20:00,75.98,76.13,75.93,76.1,6114.0,66.661,66.7926,66.6171,66.7663,6114.0
2020-09-04 14:25:00,76.05,76.23,76.05,76.18,6813.0,66.7224,66.8804,66.7224,66.8365,6813.0
2020-09-04 14:30:00,76.18,76.21,76.12,76.16,7901.0,66.8365,66.8628,66.7838,66.8189,7901.0
2020-09-04 14:35:00,76.17,76.42,76.17,76.4,7338.0,66.8277,67.047,66.8277,67.0295,7338.0
2020-09-04 14:40:00,76.4,76.58,76.4,76.47,4534.0,67.0295,67.1874,67.0295,67.0909,4534.0
2020-09-04 14:45:00,76.54,76.82,76.54,76.77,7950.0,67.1523,67.398,67.1523,67.3541,7950.0
2020-09-04 14:50:00,76.66,76.71,76.53,76.55,6464.0,67.2576,67.3015,67.1436,67.1611,6464.0
2020-09-04 14:55:00,76.59,76.73,76.58,76.7,3150.0,67.1962,67.319,67.1874,67.2927,3150.0
2020-09-04 15:00:00,76.71,76.89,76.57,76.74,21204.0,67.3015,67.4594,67.1787,67.3278,21204.0
2020-09-04 15:05:00,76.72,76.78,76.6,76.66,8269.0,67.3103,67.3629,67.205,67.2576,8269.0
2020-09-04 15:10:00,76.61,76.66,76.42,76.44,9087.0,67.2137,67.2576,67.047,67.0646,9087.0
2020-09-04 15:15:00,76.44,76.7,76.44,76.66,12543.0,67.0646,67.2927,67.0646,67.2576,12543.0
2020-09-04 15:20:00,76.64,76.74,76.64,76.68,10141.0,67.2401,67.3278,67.2401,67.2752,10141.0
2020-09-04 15:25:00,76.7,76.78,76.57,76.65,14867.0,67.2927,67.3629,67.1787,67.2488,14867.0
2020-09-04 15:30:00,76.62,76.65,76.42,76.51,17298.0,67.2225,67.2488,67.047,67.126,17298.0
2020-09-04 15:35:00,76.56,76.56,76.26,76.31,23797.0,67.1699,67.1699,66.9067,66.9505,23797.0
2020-09-04 15:40:00,76.31,76.36,76.17,76.23,24711.0,66.9505,66.9944,66.8277,66.8804,24711.0
2020-09-04 15:45:00,76.23,76.44,76.09,76.09,31506.0,66.8804,67.0646,66.7575,66.7575,31506.0
2020-09-04 15:50:00,76.08,76.3,75.93,76.08,59111.0,66.7487,66.9418,66.6171,66.7487,59111.0
2020-09-04 15:55:00,76.07,76.18,76.03,76.06,87684.0,66.74,66.8365,66.7049,66.7312,87684.0
2020-09-08 09:30:00,74.55,75.03,74.53,74.68,54430.0,65.4064,65.8275,65.3889,65.5205,54430.0
2020-09-08 09:35:00,74.67,74.92,74.51,74.88,17600.0,65.5117,65.731,65.3713,65.6959,17600.0
2020-09-08 09:40:00,74.8,74.81,74.5,74.63,26359.0,65.6257,65.6345,65.3625,65.4766,26359.0
2020-09-08 09:45:00,74.6,74.8,74.33,74.42,46119.0,65.4503,65.6257,65.2134,65.2923,46119.0
2020-09-08 09:50:00,74.41,74.58,74.38,74.54,63830.0,65.2836,65.4327,65.2573,65.3976,63830.0
2020-09-08 09:55:00,74.58,74.89,74.56,74.76,21998.0,65.4327,65.7047,65.4152,65.5906,21998.0
2020-09-08 10:00:00,74.82,74.82,74.39,74.41,15373.0,65.6433,65.6433,65.266,65.2836,15373.0
2020-09-08 10:05:00,74.41,74.66,74.22,74.66,14356.0,65.2836,65.5029,65.1169,65.5029,14356.0
2020-09-08 10:10:00,74.67,74.88,74.46,74.85,20393.0,65.5117,65.6959,65.3274,65.6696,20393.0
2020-09-08 10:15:00,74.84,75.01,74.8,74.9,20999.0,65.6608,65.81,65.6257,65.7135,20999.0
2020-09-08 10:20:00,74.92,74.99,74.82,74.99,16061.0,65.731,65.7924,65.6433,65.7924,16061.0
2020-09-08 10:25:00,74.99,75.15,74.96,75.15,13481.0,65.7924,65.9328,65.7661,65.9328,13481.0
2020-09-08 10:30:00,75.14,75.14,74.89,74.96,12063.0,65.924,65.924,65.7047,65.7661,12063.0
2020-09-08 10:35:00,75.03,75.17,74.96,75.15,10932.0,65.8275,65.9504,65.7661,65.9328,10932.0
2020-09-08 10:40:00,75.17,75.22,74.84,74.98,11761.0,65.9504,65.9942,65.6608,65.7837,11761.0
2020-09-08 10:45:00,74.95,75.0,74.8,74.8,17940.0,65.7573,65.8012,65.6257,65.6257,17940.0
2020-09-08 10:50:00,74.77,74.93,74.74,74.84,8738.0,65.5994,65.7398,65.5731,65.6608,8738.0
2020-09-08 10:55:00,74.84,74.87,74.67,74.68,6890.0,65.6608,65.6872,65.5117,65.5205,6890.0
2020-09-08 11:00:00,74.69,74.94,74.55,74.81,13019.0,65.5292,65.7486,65.4064,65.6345,13019.0
2020-09-08 11:05:00,74.87,74.92,74.67,74.92,13659.0,65.6872,65.731,65.5117,65.731,13659.0
2020-09-08 11:10:00,74.97,75.08,74.96,75.0,7488.0,65.7749,65.8714,65.7661,65.8012,7488.0
2020-09-08 11:15:00,75.0,75.07,74.84,74.93,11067.0,65.8012,65.8626,65.6608,65.7398,11067.0
2020-09-08 11:20:00,74.98,75.03,74.84,74.89,12618.0,65.7837,65.8275,65.6608,65.7047,12618.0
2020-09-08 11:25:00,74.87,74.99,74.82,74.93,11275.0,65.6872,65.7924,65.6433,65.7398,11275.0
2020-09-08 11:30:00,74.9,74.96,74.65,74.75,14071.0,65.7135,65.7661,65.4941,65.5819,14071.0
2020-09-08 11:35:00,74.76,74.81,74.69,74.78,13182.0,65.5906,65.6345,65.5292,65.6082,13182.0
2020-09-08 11:40:00,74.78,74.83,74.66,74.77,11198.0,65.6082,65.6521,65.5029,65.5994,11198.0
2020-09-08 11:45:00,74.78,74.9,74.76,74.85,47519.0,65.6082,65.7135,65.5906,65.6696,47519.0
2020-09-08 11:50:00,74.89,74.89,74.63,74.67,13318.0,65.7047,65.7047,65.4766,65.5117,13318.0
2020-09-08 11:55:00,74.65,74.9,74.62,74.89,13338.0,65.4941,65.7135,65.4678,65.7047,13338.0
2020-09-08 12:00:00,74.89,75.0,74.87,74.96,6842.0,65.7047,65.8012,65.6872,65.7661,6842.0
2020-09-08 12:05:00,74.94,75.07,74.9,75.0,10526.0,65.7486,65.8626,65.7135,65.8012,10526.0
2020-09-08 12:10:00,75.02,75.07,74.98,74.99,11303.0,65.8188,65.8626,65.7837,65.7924,11303.0
2020-09-08 12:15:00,74.99,75.07,74.92,75.03,10122.0,65.7924,65.8626,65.731,65.8275,10122.0
2020-09-08 12:20:00,75.04,75.11,74.97,75.1,9698.0,65.8363,65.8977,65.7749,65.8889,9698.0
2020-09-08 12:25:00,75.11,75.14,74.88,74.88,31689.0,65.8977,65.924,65.6959,65.6959,31689.0
2020-09-08 12:30:00,74.91,74.93,74.81,74.9,8793.0,65.7223,65.7398,65.6345,65.7135,8793.0
2020-09-08 12:35:00,74.89,74.91,74.78,74.8,9709.0,65.7047,65.7223,65.6082,65.6257,9709.0
2020-09-08 12:40:00,74.82,74.84,74.69,74.77,9055.0,65.6433,65.6608,65.5292,65.5994,9055.0
2020-09-08 12:45:00,74.76,74.92,74.76,74.88,8647.0,65.5906,65.731,65.5906,65.6959,8647.0
2020-09-08 12:50:00,74.86,74.95,74.85,74.9,7231.0,65.6784,65.7573,65.6696,65.7135,7231.0
2020-09-08 12:55:00,74.9,74.95,74.87,74.88,7078.0,65.7135,65.7573,65.6872,65.6959,7078.0
2020-09-08 13:00:00,74.92,74.95,74.84,74.93,6282.0,65.731,65.7573,65.6608,65.7398,6282.0
2020-09-08 13:05:00,74.93,74.96,74.85,74.86,8257.0,65.7398,65.7661,65.6696,65.6784,8257.0
2020-09-08 13:10:00,74.85,75.01,74.85,74.99,14665.0,65.6696,65.81,65.6696,65.7924,14665.0
2020-09-08 13:15:00,75.0,75.12,75.0,75.11,5916.0,65.8012,65.9065,65.8012,65.8977,5916.0
2020-09-08 13:20:00,75.11,75.14,75.09,75.1,8223.0,65.8977,65.924,65.8802,65.8889,8223.0
2020-09-08 13:25:00,75.11,75.14,75.04,75.04,7470.0,65.8977,65.924,65.8363,65.8363,7470.0
2020-09-08 13:30:00,75.03,75.06,74.98,75.04,10689.0,65.8275,65.8539,65.7837,65.8363,10689.0
2020-09-08 13:35:00,75.02,75.12,75.02,75.09,10942.0,65.8188,65.9065,65.8188,65.8802,10942.0
2020-09-08 13:40:00,75.09,75.17,75.08,75.16,7934.0,65.8802,65.9504,65.8714,65.9416,7934.0
2020-09-08 13:45:00,75.17,75.22,75.1,75.2,8318.0,65.9504,65.9942,65.8889,65.9767,8318.0
2020-09-08 13:50:00,75.21,75.31,75.16,75.29,16559.0,65.9855,66.0732,65.9416,66.0556,16559.0
2020-09-08 13:55:00,75.27,75.31,75.22,75.25,12434.0,66.0381,66.0732,65.9942,66.0205,12434.0
2020-09-08 14:00:00,75.27,75.32,75.14,75.15,8189.0,66.0381,66.082,65.924,65.9328,8189.0
2020-09-08 14:05:00,75.15,75.16,75.07,75.14,18889.0,65.9328,65.9416,65.8626,65.924,18889.0
2020-09-08 14:10:00,75.13,75.15,74.98,75.0,47138.0,65.9153,65.9328,65.7837,65.8012,47138.0
2020-09-08 14:15:00,75.0,75.02,74.84,74.88,14529.0,65.8012,65.8188,65.6608,65.6959,14529.0
2020-09-08 14:20:00,74.88,74.89,74.77,74.8,8970.0,65.6959,65.7047,65.5994,65.6257,8970.0
2020-09-08 14:25:00,74.82,74.82,74.69,74.7,7263.0,65.6433,65.6433,65.5292,65.538,7263.0
2020-09-08 14:30:00,74.7,74.71,74.6,74.65,9923.0,65.538,65.5468,65.4503,65.4941,9923.0
2020-09-08 14:35:00,74.65,74.65,74.38,74.41,10919.0,65.4941,65.4941,65.2573,65.2836,10919.0
2020-09-08 14:40:00,74.42,74.44,74.17,74.17,11100.0,65.2923,65.3099,65.073,65.073,11100.0
2020-09-08 14:45:00,74.19,74.34,74.19,74.31,8807.0,65.0906,65.2222,65.0906,65.1958,8807.0
2020-09-08 14:50:00,74.31,74.32,74.1,74.18,20961.0,65.1958,65.2046,65.0116,65.0818,20961.0
2020-09-08 14:55:00,74.19,74.7,74.16,74.63,67401.0,65.0906,65.538,65.0642,65.4766,67401.0
2020-09-08 15:00:00,74.61,74.61,74.21,74.21,13334.0,65.459,65.459,65.1081,65.1081,13334.0
2020-09-08 15:05:00,74.22,74.32,74.19,74.31,12062.0,65.1169,65.2046,65.0906,65.1958,12062.0
2020-09-08 15:10:00,74.29,74.51,74.29,74.41,14189.0,65.1783,65.3713,65.1783,65.2836,14189.0
2020-09-08 15:15:00,74.39,74.47,74.27,74.4,16824.0,65.266,65.3362,65.1607,65.2748,16824.0
2020-09-08 15:20:00,74.38,74.52,74.38,74.49,15593.0,65.2573,65.3801,65.2573,65.3538,15593.0
2020-09-08 15:25:00,74.52,74.65,74.42,74.64,11761.0,65.3801,65.4941,65.2923,65.4854,11761.0
2020-09-08 15:30:00,74.63,74.83,74.58,74.6,19218.0,65.4766,65.6521,65.4327,65.4503,19218.0
2020-09-08 15:35:00,74.6,74.79,74.6,74.68,17416.0,65.4503,65.617,65.4503,65.5205,17416.0
2020-09-08 15:40:00,74.7,74.78,74.61,74.7,36150.0,65.538,65.6082,65.459,65.538,36150.0
2020-09-08 15:45:00,74.71,74.72,74.51,74.68,58577.0,65.5468,65.5556,65.3713,65.5205,58577.0
2020-09-08 15:50:00,74.7,74.7,74.12,74.29,110710.0,65.538,65.538,65.0291,65.1783,110710.0
2020-09-08 15:55:00,74.29,74.44,74.27,74.29,135417.0,65.1783,65.3099,65.1607,65.1783,135417.0
2020-09-09 09:30:00,74.78,75.0,74.63,74.89,46410.0,65.6082,65.8012,65.4766,65.7047,46410.0
2020-09-09 09:35:00,75.0,75.04,74.57,74.63,21438.0,65.8012,65.8363,65.424,65.4766,21438.0
2020-09-09 09:40:00,74.61,74.69,74.39,74.58,11269.0,65.459,65.5292,65.266,65.4327,11269.0
2020-09-09 09:45:00,74.61,74.61,74.25,74.25,6003.0,65.459,65.459,65.1432,65.1432,6003.0
2020-09-09 09:50:00,74.27,74.41,74.19,74.26,14927.0,65.1607,65.2836,65.0906,65.152,14927.0
2020-09-09 09:55:00,74.26,74.34,74.16,74.34,6734.0,65.152,65.2222,65.0642,65.2222,6734.0
2020-09-09 10:00:00,74.48,74.77,74.46,74.7,10611.0,65.345,65.5994,65.3274,65.538,10611.0
2020-09-09 10:05:00,74.67,74.73,74.46,74.49,9925.0,65.5117,65.5643,65.3274,65.3538,9925.0
2020-09-09 10:10:00,74.56,74.58,74.4,74.4,9728.0,65.4152,65.4327,65.2748,65.2748,9728.0
2020-09-09 10:15:00,74.54,74.62,74.46,74.56,19763.0,65.3976,65.4678,65.3274,65.4152,19763.0
2020-09-09 10:20:00,74.54,74.76,74.47,74.71,15459.0,65.3976,65.5906,65.3362,65.5468,15459.0
2020-09-09 10:25:00,74.7,74.86,74.69,74.75,15118.0,65.538,65.6784,65.5292,65.5819,15118.0
2020-09-09 10:30:00,74.73,75.0,74.73,74.93,25596.0,65.5643,65.8012,65.5643,65.7398,25596.0
2020-09-09 10:35:00,74.94,75.0,74.83,74.95,7928.0,65.7486,65.8012,65.6521,65.7573,7928.0
2020-09-09 10:40:00,74.97,75.02,74.91,74.97,10130.0,65.7749,65.8188,65.7223,65.7749,10130.0
2020-09-09 10:45:00,74.99,75.01,74.91,74.93,5551.0,65.7924,65.81,65.7223,65.7398,5551.0
2020-09-09 10:50:00,74.98,75.01,74.91,74.97,7728.0,65.7837,65.81,65.7223,65.7749,7728.0
2020-09-09 10:55:00,74.95,75.07,74.95,75.04,7562.0,65.7573,65.8626,65.7573,65.8363,7562.0
2020-09-09 11:00:00,75.12,75.34,75.11,75.34,5392.0,65.9065,66.0995,65.8977,66.0995,5392.0
2020-09-09 11:05:00,75.37,75.37,75.13,75.14,5226.0,66.1258,66.1258,65.9153,65.924,5226.0
2020-09-09 11:10:00,75.15,75.15,75.06,75.09,6801.0,65.9328,65.9328,65.8539,65.8802,6801.0
2020-09-09 11:15:00,75.12,75.16,75.06,75.16,5824.0,65.9065,65.9416,65.8539,65.9416,5824.0
2020-09-09 11:20:00,75.19,75.31,75.18,75.3,3725.0,65.9679,66.0732,65.9591,66.0644,3725.0
2020-09-09 11:25:00,75.29,75.52,75.29,75.49,7221.0,66.0556,66.2574,66.0556,66.2311,7221.0
2020-09-09 11:30:00,75.52,75.53,75.41,75.45,7433.0,66.2574,66.2662,66.1609,66.196,7433.0
2020-09-09 11:35:00,75.46,75.49,75.37,75.43,3940.0,66.2048,66.2311,66.1258,66.1785,3940.0
2020-09-09 11:40:00,75.42,75.46,75.34,75.42,13617.0,66.1697,66.2048,66.0995,66.1697,13617.0
2020-09-09 11:45:00,75.41,75.42,75.33,75.42,3012.0,66.1609,66.1697,66.0907,66.1697,3012.0
2020-09-09 11:50:00,75.44,75.5,75.38,75.38,4238.0,66.1872,66.2399,66.1346,66.1346,4238.0
2020-09-09 11:55:00,75.4,75.4,75.36,75.37,1758.0,66.1522,66.1522,66.1171,66.1258,1758.0
2020-09-09 12:00:00,75.4,75.4,75.33,75.39,2552.0,66.1522,66.1522,66.0907,66.1434,2552.0
2020-09-09 12:05:00,75.37,75.43,75.35,75.42,4995.0,66.1258,66.1785,66.1083,66.1697,4995.0
2020-09-09 12:10:00,75.44,75.52,75.44,75.45,6158.0,66.1872,66.2574,66.1872,66.196,6158.0
2020-09-09 12:15:00,75.44,75.54,75.44,75.51,4080.0,66.1872,66.275,66.1872,66.2487,4080.0
2020-09-09 12:20:00,75.53,75.54,75.49,75.52,5445.0,66.2662,66.275,66.2311,66.2574,5445.0
2020-09-09 12:25:00,75.52,75.55,75.47,75.51,3100.0,66.2574,66.2838,66.2136,66.2487,3100.0
2020-09-09 12:30:00,75.51,75.61,75.49,75.59,8177.0,66.2487,66.3364,66.2311,66.3188,8177.0
2020-09-09 12:35:00,75.62,75.64,75.62,75.63,2699.0,66.3452,66.3627,66.3452,66.3539,2699.0
2020-09-09 12:40:00,75.63,75.69,75.58,75.69,4847.0,66.3539,66.4066,66.3101,66.4066,4847.0
2020-09-09 12:45:00,75.68,75.7,75.65,75.67,3089.0,66.3978,66.4154,66.3715,66.389,3089.0
2020-09-09 12:50:00,75.65,75.68,75.61,75.67,2770.0,66.3715,66.3978,66.3364,66.389,2770.0
2020-09-09 12:55:00,75.69,75.71,75.66,75.71,6088.0,66.4066,66.4241,66.3803,66.4241,6088.0
2020-09-09 13:00:00,75.73,75.84,75.72,75.83,6122.0,66.4417,66.5382,66.4329,66.5294,6122.0
2020-09-09 13:05:00,75.83,75.85,75.79,75.85,2476.0,66.5294,66.547,66.4943,66.547,2476.0
2020-09-09 13:10:00,75.87,75.93,75.86,75.89,5970.0,66.5645,66.6171,66.5557,66.5821,5970.0
2020-09-09 13:15:00,75.88,75.88,75.75,75.76,5685.0,66.5733,66.5733,66.4592,66.468,5685.0
2020-09-09 13:20:00,75.77,75.87,75.77,75.87,4668.0,66.4768,66.5645,66.4768,66.5645,4668.0
2020-09-09 13:25:00,75.88,75.88,75.84,75.86,4679.0,66.5733,66.5733,66.5382,66.5557,4679.0
2020-09-09 13:30:00,75.88,75.98,75.85,75.98,7905.0,66.5733,66.661,66.547,66.661,7905.0
2020-09-09 13:35:00,75.99,76.06,75.99,76.03,4477.0,66.6698,66.7312,66.6698,66.7049,4477.0
2020-09-09 13:40:00,76.04,76.05,75.92,75.94,7443.0,66.7137,66.7224,66.6084,66.6259,7443.0
2020-09-09 13:45:00,75.92,76.02,75.87,75.97,6299.0,66.6084,66.6961,66.5645,66.6522,6299.0
2020-09-09 13:50:00,75.96,76.02,75.95,76.0,2976.0,66.6435,66.6961,66.6347,66.6786,2976.0
2020-09-09 13:55:00,75.99,76.02,75.92,75.97,4985.0,66.6698,66.6961,66.6084,66.6522,4985.0
2020-09-09 14:00:00,75.97,76.0,75.9,75.94,5470.0,66.6522,66.6786,66.5908,66.6259,5470.0
2020-09-09 14:05:00,75.93,76.07,75.9,76.06,8675.0,66.6171,66.74,66.5908,66.7312,8675.0
2020-09-09 14:10:00,76.07,76.12,76.0,76.04,4683.0,66.74,66.7838,66.6786,66.7137,4683.0
2020-09-09 14:15:00,76.06,76.11,75.99,76.08,3546.0,66.7312,66.7751,66.6698,66.7487,3546.0
2020-09-09 14:20:00,76.07,76.07,75.98,76.02,5545.0,66.74,66.74,66.661,66.6961,5545.0
2020-09-09 14:25:00,76.05,76.06,75.87,75.92,5852.0,66.7224,66.7312,66.5645,66.6084,5852.0
2020-09-09 14:30:00,75.93,76.08,75.93,76.08,4887.0,66.6171,66.7487,66.6171,66.7487,4887.0
2020-09-09 14:35:00,76.08,76.17,76.08,76.13,4474.0,66.7487,66.8277,66.7487,66.7926,4474.0
2020-09-09 14:40:00,76.11,76.23,76.1,76.23,5961.0,66.7751,66.8804,66.7663,66.8804,5961.0
2020-09-09 14:45:00,76.24,76.25,76.15,76.21,7582.0,66.8891,66.8979,66.8102,66.8628,7582.0
2020-09-09 14:50:00,76.21,76.24,76.15,76.24,5468.0,66.8628,66.8891,66.8102,66.8891,5468.0
2020-09-09 14:55:00,76.25,76.27,76.19,76.24,7042.0,66.8979,66.9154,66.8453,66.8891,7042.0
2020-09-09 15:00:00,76.25,76.34,76.25,76.3,6178.0,66.8979,66.9769,66.8979,66.9418,6178.0
2020-09-09 15:05:00,76.3,76.36,76.29,76.34,4052.0,66.9418,66.9944,66.933,66.9769,4052.0
2020-09-09 15:10:00,76.34,76.37,76.27,76.32,6223.0,66.9769,67.0032,66.9154,66.9593,6223.0
2020-09-09 15:15:00,76.35,76.38,76.27,76.36,34742.0,66.9856,67.012,66.9154,66.9944,34742.0
2020-09-09 15:20:00,76.37,76.48,76.33,76.46,11427.0,67.0032,67.0997,66.9681,67.0821,11427.0
2020-09-09 15:25:00,76.43,76.43,76.28,76.42,12318.0,67.0558,67.0558,66.9242,67.047,12318.0
2020-09-09 15:30:00,76.4,76.49,76.25,76.26,21963.0,67.0295,67.1085,66.8979,66.9067,21963.0
2020-09-09 15:35:00,76.27,76.28,76.08,76.08,22910.0,66.9154,66.9242,66.7487,66.7487,22910.0
2020-09-09 15:40:00,76.1,76.12,76.01,76.03,17725.0,66.7663,66.7838,66.6873,66.7049,17725.0
2020-09-09 15:45:00,76.06,76.07,75.89,75.97,18182.0,66.7312,66.74,66.5821,66.6522,18182.0
2020-09-09 15:50:00,75.99,76.07,75.84,76.03,37130.0,66.6698,66.74,66.5382,66.7049,37130.0
2020-09-09 15:55:00,76.03,76.03,75.75,75.75,79317.0,66.7049,66.7049,66.4592,66.4592,79317.0
2020-09-10 09:30:00,75.99,76.11,75.63,76.1,28570.0,66.6698,66.7751,66.3539,66.7663,28570.0
2020-09-10 09:35:00,76.14,76.34,75.97,76.34,10569.0,66.8014,66.9769,66.6522,66.9769,10569.0
2020-09-10 09:40:00,76.41,76.7,76.41,76.66,9085.0,67.0383,67.2927,67.0383,67.2576,9085.0
2020-09-10 09:45:00,76.62,76.88,76.58,76.62,14424.0,67.2225,67.4506,67.1874,67.2225,14424.0
2020-09-10 09:50:00,76.64,76.69,76.37,76.49,13756.0,67.2401,67.2839,67.0032,67.1085,13756.0
2020-09-10 09:55:00,76.47,76.69,76.47,76.48,40404.0,67.0909,67.2839,67.0909,67.0997,40404.0
2020-09-10 10:00:00,76.53,76.75,76.52,76.75,22714.0,67.1436,67.3366,67.1348,67.3366,22714.0
2020-09-10 10:05:00,76.75,76.83,76.65,76.69,16316.0,67.3366,67.4068,67.2488,67.2839,16316.0
2020-09-10 10:10:00,76.69,76.75,76.65,76.73,6912.0,67.2839,67.3366,67.2488,67.319,6912.0
2020-09-10 10:15:00,76.77,76.84,76.71,76.71,10175.0,67.3541,67.4155,67.3015,67.3015,10175.0
2020-09-10 10:20:00,76.74,76.74,76.64,76.66,11948.0,67.3278,67.3278,67.2401,67.2576,11948.0
2020-09-10 10:25:00,76.65,76.66,76.29,76.29,16199.0,67.2488,67.2576,66.933,66.933,16199.0
2020-09-10 10:30:00,76.28,76.5,76.28,76.5,8408.0,66.9242,67.1172,66.9242,67.1172,8408.0
2020-09-10 10:35:00,76.54,76.61,76.52,76.61,5522.0,67.1523,67.2137,67.1348,67.2137,5522.0
2020-09-10 10:40:00,76.58,76.64,76.5,76.5,14126.0,67.1874,67.2401,67.1172,67.1172,14126.0
2020-09-10 10:45:00,76.51,76.51,76.26,76.45,37980.0,67.126,67.126,66.9067,67.0734,37980.0
2020-09-10 10:50:00,76.45,76.6,76.45,76.5,15424.0,67.0734,67.205,67.0734,67.1172,15424.0
2020-09-10 10:55:00,76.5,76.54,76.08,76.13,43771.0,67.1172,67.1523,66.7487,66.7926,43771.0
2020-09-10 11:00:00,76.13,76.15,75.98,76.09,11642.0,66.7926,66.8102,66.661,66.7575,11642.0
2020-09-10 11:05:00,76.08,76.34,76.08,76.26,10716.0,66.7487,66.9769,66.7487,66.9067,10716.0
2020-09-10 11:10:00,76.25,76.42,76.23,76.38,9083.0,66.8979,67.047,66.8804,67.012,9083.0
2020-09-10 11:15:00,76.39,76.4,76.2,76.4,12463.0,67.0207,67.0295,66.854,67.0295,12463.0
2020-09-10 11:20:00,76.41,76.54,76.39,76.54,6076.0,67.0383,67.1523,67.0207,67.1523,6076.0
2020-09-10 11:25:00,76.54,76.58,76.46,76.56,5362.0,67.1523,67.1874,67.0821,67.1699,5362.0
2020-09-10 11:30:00,76.56,76.57,76.41,76.41,2982.0,67.1699,67.1787,67.0383,67.0383,2982.0
2020-09-10 11:35:00,76.41,76.53,76.41,76.46,4436.0,67.0383,67.1436,67.0383,67.0821,4436.0
2020-09-10 11:40:00,76.48,76.57,76.46,76.52,3677.0,67.0997,67.1787,67.0821,67.1348,3677.0
2020-09-10 11:45:00,76.52,76.62,76.49,76.62,16607.0,67.1348,67.2225,67.1085,67.2225,16607.0
2020-09-10 11:50:00,76.64,76.64,76.49,76.49,10384.0,67.2401,67.2401,67.1085,67.1085,10384.0
2020-09-10 11:55:00,76.5,76.52,76.24,76.32,39036.0,67.1172,67.1348,66.8891,66.9593,39036.0
2020-09-10 12:00:00,76.28,76.46,76.21,76.22,5520.0,66.9242,67.0821,66.8628,66.8716,5520.0
2020-09-10 12:05:00,76.2,76.32,76.18,76.31,23982.0,66.854,66.9593,66.8365,66.9505,23982.0
2020-09-10 12:10:00,76.34,76.38,76.3,76.3,7569.0,66.9769,67.012,66.9418,66.9418,7569.0
2020-09-10 12:15:00,76.3,76.37,76.29,76.33,18617.0,66.9418,67.0032,66.933,66.9681,18617.0
2020-09-10 12:20:00,76.33,76.38,76.15,76.22,31572.0,66.9681,67.012,66.8102,66.8716,31572.0
2020-09-10 12:25:00,76.22,76.3,76.21,76.27,4290.0,66.8716,66.9418,66.8628,66.9154,4290.0
2020-09-10 12:30:00,76.29,76.34,76.22,76.22,9449.0,66.933,66.9769,66.8716,66.8716,9449.0
2020-09-10 12:35:00,76.2,76.2,75.9,75.95,12981.0,66.854,66.854,66.5908,66.6347,12981.0
2020-09-10 12:40:00,75.95,76.05,75.9,75.92,5788.0,66.6347,66.7224,66.5908,66.6084,5788.0
2020-09-10 12:45:00,75.92,76.02,75.92,75.98,7219.0,66.6084,66.6961,66.6084,66.661,7219.0
2020-09-10 12:50:00,75.98,76.11,75.98,76.07,6525.0,66.661,66.7751,66.661,66.74,6525.0
2020-09-10 12:55:00,76.09,76.24,76.09,76.24,4358.0,66.7575,66.8891,66.7575,66.8891,4358.0
2020-09-10 13:00:00,76.23,76.34,76.18,76.28,7008.0,66.8804,66.9769,66.8365,66.9242,7008.0
2020-09-10 13:05:00,76.28,76.34,76.24,76.32,6375.0,66.9242,66.9769,66.8891,66.9593,6375.0
2020-09-10 13:10:00,76.32,76.35,76.22,76.22,6357.0,66.9593,66.9856,66.8716,66.8716,6357.0
2020-09-10 13:15:00,76.22,76.45,76.21,76.45,24491.0,66.8716,67.0734,66.8628,67.0734,24491.0
2020-09-10 13:20:00,76.42,76.45,76.29,76.29,13521.0,67.047,67.0734,66.933,66.933,13521.0
2020-09-10 13:25:00,76.29,76.3,75.98,76.06,58936.0,66.933,66.9418,66.661,66.7312,58936.0
2020-09-10 13:30:00,76.06,76.34,76.05,76.3,14635.0,66.7312,66.9769,66.7224,66.9418,14635.0
2020-09-10 13:35:00,76.31,76.32,76.19,76.22,16950.0,66.9505,66.9593,66.8453,66.8716,16950.0
2020-09-10 13:40:00,76.19,76.29,76.12,76.18,8591.0,66.8453,66.933,66.7838,66.8365,8591.0
2020-09-10 13:45:00,76.21,76.28,76.18,76.23,8196.0,66.8628,66.9242,66.8365,66.8804,8196.0
2020-09-10 13:50:00,76.24,76.24,75.97,76.06,34766.0,66.8891,66.8891,66.6522,66.7312,34766.0
2020-09-10 13:55:00,76.1,76.21,76.08,76.16,7320.0,66.7663,66.8628,66.7487,66.8189,7320.0
2020-09-10 14:00:00,76.16,76.33,76.1,76.32,21409.0,66.8189,66.9681,66.7663,66.9593,21409.0
2020-09-10 14:05:00,76.28,76.34,76.11,76.21,17896.0,66.9242,66.9769,66.7751,66.8628,17896.0
2020-09-10 14:10:00,76.21,76.24,76.07,76.14,10253.0,66.8628,66.8891,66.74,66.8014,10253.0
2020-09-10 14:15:00,76.14,76.14,75.89,75.94,17616.0,66.8014,66.8014,66.5821,66.6259,17616.0
2020-09-10 14:20:00,75.94,76.05,75.78,75.79,25815.0,66.6259,66.7224,66.4855,66.4943,25815.0
2020-09-10 14:25:00,75.81,75.92,75.48,75.49,34886.0,66.5119,66.6084,66.2223,66.2311,34886.0
2020-09-10 14:30:00,75.52,75.73,75.45,75.69,41577.0,66.2574,66.4417,66.196,66.4066,41577.0
2020-09-10 14:35:00,75.67,75.85,75.61,75.83,11593.0,66.389,66.547,66.3364,66.5294,11593.0
2020-09-10 14:40:00,75.82,75.82,75.57,75.57,25566.0,66.5206,66.5206,66.3013,66.3013,25566.0
2020-09-10 14:45:00,75.58,75.97,75.57,75.91,25244.0,66.3101,66.6522,66.3013,66.5996,25244.0
2020-09-10 14:50:00,75.89,75.99,75.74,75.83,21158.0,66.5821,66.6698,66.4505,66.5294,21158.0
2020-09-10 14:55:00,75.83,75.94,75.8,75.88,43703.0,66.5294,66.6259,66.5031,66.5733,43703.0
2020-09-10 15:00:00,75.88,75.91,75.67,75.67,15839.0,66.5733,66.5996,66.389,66.389,15839.0
2020-09-10 15:05:00,75.67,75.76,75.49,75.49,14457.0,66.389,66.468,66.2311,66.2311,14457.0
2020-09-10 15:10:00,75.49,75.59,75.38,75.52,17727.0,66.2311,66.3188,66.1346,66.2574,17727.0
2020-09-10 15:15:00,75.49,75.52,75.19,75.2,23873.0,66.2311,66.2574,65.9679,65.9767,23873.0
2020-09-10 15:20:00,75.2,75.34,75.09,75.17,21905.0,65.9767,66.0995,65.8802,65.9504,21905.0
2020-09-10 15:25:00,75.15,75.39,75.03,75.35,31103.0,65.9328,66.1434,65.8275,66.1083,31103.0
2020-09-10 15:30:00,75.35,75.46,75.18,75.36,24657.0,66.1083,66.2048,65.9591,66.1171,24657.0
2020-09-10 15:35:00,75.34,75.47,75.28,75.46,20834.0,66.0995,66.2136,66.0469,66.2048,20834.0
2020-09-10 15:40:00,75.47,75.72,75.42,75.64,22141.0,66.2136,66.4329,66.1697,66.3627,22141.0
2020-09-10 15:45:00,75.63,75.65,75.34,75.39,26922.0,66.3539,66.3715,66.0995,66.1434,26922.0
2020-09-10 15:50:00,75.33,75.7,75.25,75.59,53656.0,66.0907,66.4154,66.0205,66.3188,53656.0
2020-09-10 15:55:00,75.58,75.67,75.25,75.33,97285.0,66.3101,66.389,66.0205,66.0907,97285.0
2020-09-11 09:30:00,75.59,75.99,75.43,75.75,23918.0,66.3188,66.6698,66.1785,66.4592,23918.0
2020-09-11 09:35:00,75.73,75.74,75.42,75.44,11855.0,66.4417,66.4505,66.1697,66.1872,11855.0
2020-09-11 09:40:00,75.37,75.49,75.16,75.49,5133.0,66.1258,66.2311,65.9416,66.2311,5133.0
2020-09-11 09:45:00,75.48,75.52,75.36,75.52,6191.0,66.2223,66.2574,66.1171,66.2574,6191.0
2020-09-11 09:50:00,75.48,75.64,75.42,75.5,13908.0,66.2223,66.3627,66.1697,66.2399,13908.0
2020-09-11 09:55:00,75.52,75.52,75.14,75.21,11184.0,66.2574,66.2574,65.924,65.9855,11184.0
2020-09-11 10:00:00,75.18,75.36,75.17,75.33,5663.0,65.9591,66.1171,65.9504,66.0907,5663.0
2020-09-11 10:05:00,75.33,75.52,75.31,75.41,8025.0,66.0907,66.2574,66.0732,66.1609,8025.0
2020-09-11 10:10:00,75.4,75.41,75.26,75.32,6160.0,66.1522,66.1609,66.0293,66.082,6160.0
2020-09-11 10:15:00,75.29,75.55,75.24,75.53,5942.0,66.0556,66.2838,66.0118,66.2662,5942.0
2020-09-11 10:20:00,75.55,75.66,75.53,75.64,6207.0,66.2838,66.3803,66.2662,66.3627,6207.0
2020-09-11 10:25:00,75.63,75.67,75.35,75.42,9817.0,66.3539,66.389,66.1083,66.1697,9817.0
2020-09-11 10:30:00,75.45,75.51,75.3,75.41,5108.0,66.196,66.2487,66.0644,66.1609,5108.0
2020-09-11 10:35:00,75.45,75.51,75.31,75.39,6818.0,66.196,66.2487,66.0732,66.1434,6818.0
2020-09-11 10:40:00,75.42,75.66,75.41,75.64,6026.0,66.1697,66.3803,66.1609,66.3627,6026.0
2020-09-11 10:45:00,75.64,75.74,75.62,75.73,9397.0,66.3627,66.4505,66.3452,66.4417,9397.0
2020-09-11 10:50:00,75.71,75.81,75.71,75.81,10710.0,66.4241,66.5119,66.4241,66.5119,10710.0
2020-09-11 10:55:00,75.79,75.84,75.55,75.55,10199.0,66.4943,66.5382,66.2838,66.2838,10199.0
2020-09-11 11:00:00,75.55,75.81,75.53,75.79,10610.0,66.2838,66.5119,66.2662,66.4943,10610.0
2020-09-11 11:05:00,75.82,75.9,75.76,75.85,5673.0,66.5206,66.5908,66.468,66.547,5673.0
2020-09-11 11:10:00,75.84,75.88,75.74,75.74,5189.0,66.5382,66.5733,66.4505,66.4505,5189.0
2020-09-11 11:15:00,75.77,75.85,75.7,75.83,10094.0,66.4768,66.547,66.4154,66.5294,10094.0
2020-09-11 11:20:00,75.84,75.84,75.49,75.59,12523.0,66.5382,66.5382,66.2311,66.3188,12523.0
2020-09-11 11:25:00,75.57,75.63,75.48,75.61,10046.0,66.3013,66.3539,66.2223,66.3364,10046.0
2020-09-11 11:30:00,75.58,75.61,75.44,75.57,13985.0,66.3101,66.3364,66.1872,66.3013,13985.0
2020-09-11 11:35:00,75.57,75.62,75.5,75.62,9746.0,66.3013,66.3452,66.2399,66.3452,9746.0
2020-09-11 11:40:00,75.62,75.62,75.52,75.52,7179.0,66.3452,66.3452,66.2574,66.2574,7179.0
2020-09-11 11:45:00,75.5,75.56,75.49,75.51,8228.0,66.2399,66.2925,66.2311,66.2487,8228.0
2020-09-11 11:50:00,75.49,75.55,75.37,75.43,6493.0,66.2311,66.2838,66.1258,66.1785,6493.0
2020-09-11 11:55:00,75.44,75.52,75.4,75.41,7985.0,66.1872,66.2574,66.1522,66.1609,7985.0
2020-09-11 12:00:00,75.43,75.55,75.29,75.55,9232.0,66.1785,66.2838,66.0556,66.2838,9232.0
2020-09-11 12:05:00,75.55,75.6,75.5,75.58,5627.0,66.2838,66.3276,66.2399,66.3101,5627.0
2020-09-11 12:10:00,75.59,75.59,75.48,75.51,4507.0,66.3188,66.3188,66.2223,66.2487,4507.0
2020-09-11 12:15:00,75.51,75.51,75.42,75.42,4134.0,66.2487,66.2487,66.1697,66.1697,4134.0
2020-09-11 12:20:00,75.46,75.55,75.45,75.54,3128.0,66.2048,66.2838,66.196,66.275,3128.0
2020-09-11 12:25:00,75.56,75.56,75.36,75.39,5018.0,66.2925,66.2925,66.1171,66.1434,5018.0
2020-09-11 12:30:00,75.37,75.37,75.16,75.16,9728.0,66.1258,66.1258,65.9416,65.9416,9728.0
2020-09-11 12:35:00,75.19,75.22,75.09,75.13,7762.0,65.9679,65.9942,65.8802,65.9153,7762.0
2020-09-11 12:40:00,75.12,75.12,74.98,75.06,17803.0,65.9065,65.9065,65.7837,65.8539,17803.0
2020-09-11 12:45:00,75.01,75.13,75.01,75.13,7229.0,65.81,65.9153,65.81,65.9153,7229.0
2020-09-11 12:50:00,75.14,75.22,75.14,75.15,4426.0,65.924,65.9942,65.924,65.9328,4426.0
2020-09-11 12:55:00,75.13,75.13,74.95,74.96,13375.0,65.9153,65.9153,65.7573,65.7661,13375.0
2020-09-11 13:00:00,74.97,75.06,74.97,75.02,7144.0,65.7749,65.8539,65.7749,65.8188,7144.0
2020-09-11 13:05:00,75.01,75.01,74.84,74.84,7823.0,65.81,65.81,65.6608,65.6608,7823.0
2020-09-11 13:10:00,74.88,74.88,74.76,74.78,4950.0,65.6959,65.6959,65.5906,65.6082,4950.0
2020-09-11 13:15:00,74.78,74.9,74.69,74.84,8873.0,65.6082,65.7135,65.5292,65.6608,8873.0
2020-09-11 13:20:00,74.85,74.94,74.83,74.9,5027.0,65.6696,65.7486,65.6521,65.7135,5027.0
2020-09-11 13:25:00,74.92,74.92,74.65,74.72,9784.0,65.731,65.731,65.4941,65.5556,9784.0
2020-09-11 13:30:00,74.73,74.73,74.5,74.57,9975.0,65.5643,65.5643,65.3625,65.424,9975.0
2020-09-11 13:35:00,74.58,74.74,74.58,74.7,8933.0,65.4327,65.5731,65.4327,65.538,8933.0
2020-09-11 13:40:00,74.69,74.95,74.64,74.93,9125.0,65.5292,65.7573,65.4854,65.7398,9125.0
2020-09-11 13:45:00,74.92,74.95,74.79,74.84,5397.0,65.731,65.7573,65.617,65.6608,5397.0
2020-09-11 13:50:00,74.82,74.91,74.69,74.71,8516.0,65.6433,65.7223,65.5292,65.5468,8516.0
2020-09-11 13:55:00,74.72,74.73,74.53,74.55,8934.0,65.5556,65.5643,65.3889,65.4064,8934.0
2020-09-11 14:00:00,74.57,74.64,74.49,74.63,10398.0,65.424,65.4854,65.3538,65.4766,10398.0
2020-09-11 14:05:00,74.63,74.92,74.61,74.88,8941.0,65.4766,65.731,65.459,65.6959,8941.0
2020-09-11 14:10:00,74.88,75.04,74.83,75.03,9103.0,65.6959,65.8363,65.6521,65.8275,9103.0
2020-09-11 14:15:00,75.03,75.03,74.86,74.93,12121.0,65.8275,65.8275,65.6784,65.7398,12121.0
2020-09-11 14:20:00,74.87,74.93,74.81,74.93,6732.0,65.6872,65.7398,65.6345,65.7398,6732.0
2020-09-11 14:25:00,74.9,74.95,74.81,74.81,4905.0,65.7135,65.7573,65.6345,65.6345,4905.0
2020-09-11 14:30:00,74.83,75.08,74.82,75.02,7406.0,65.6521,65.8714,65.6433,65.8188,7406.0
2020-09-11 14:35:00,75.03,75.2,75.0,75.2,10543.0,65.8275,65.9767,65.8012,65.9767,10543.0
2020-09-11 14:40:00,75.18,75.24,75.01,75.17,9857.0,65.9591,66.0118,65.81,65.9504,9857.0
2020-09-11 14:45:00,75.17,75.17,75.0,75.03,10666.0,65.9504,65.9504,65.8012,65.8275,10666.0
2020-09-11 14:50:00,75.01,75.11,74.99,75.08,13273.0,65.81,65.8977,65.7924,65.8714,13273.0
2020-09-11 14:55:00,75.07,75.1,74.99,75.02,13234.0,65.8626,65.8889,65.7924,65.8188,13234.0
2020-09-11 15:00:00,75.02,75.05,74.87,74.9,13121.0,65.8188,65.8451,65.6872,65.7135,13121.0
2020-09-11 15:05:00,74.91,74.92,74.74,74.77,12793.0,65.7223,65.731,65.5731,65.5994,12793.0
2020-09-11 15:10:00,74.79,74.85,74.67,74.82,9309.0,65.617,65.6696,65.5117,65.6433,9309.0
2020-09-11 15:15:00,74.83,75.06,74.82,75.04,12134.0,65.6521,65.8539,65.6433,65.8363,12134.0
2020-09-11 15:20:00,75.03,75.28,75.03,75.25,11213.0,65.8275,66.0469,65.8275,66.0205,11213.0
2020-09-11 15:25:00,75.24,75.39,75.23,75.37,11293.0,66.0118,66.1434,66.003,66.1258,11293.0
2020-09-11 15:30:00,75.36,75.44,75.35,75.38,13466.0,66.1171,66.1872,66.1083,66.1346,13466.0
2020-09-11 15:35:00,75.4,75.4,75.28,75.32,10281.0,66.1522,66.1522,66.0469,66.082,10281.0
2020-09-11 15:40:00,75.39,75.41,75.23,75.28,21194.0,66.1434,66.1609,66.003,66.0469,21194.0
2020-09-11 15:45:00,75.29,75.38,75.15,75.31,21374.0,66.0556,66.1346,65.9328,66.0732,21374.0
2020-09-11 15:50:00,75.29,75.34,75.16,75.16,43966.0,66.0556,66.0995,65.9416,65.9416,43966.0
2020-09-11 15:55:00,75.15,75.31,74.99,74.99,180367.0,65.9328,66.0732,65.7924,65.7924,180367.0
2020-09-14 09:30:00,75.89,75.92,75.6,75.78,18938.0,66.5821,66.6084,66.3276,66.4855,18938.0
2020-09-14 09:35:00,75.9,76.24,75.9,76.11,8623.0,66.5908,66.8891,66.5908,66.7751,8623.0
2020-09-14 09:40:00,76.1,76.46,76.07,76.3,15299.0,66.7663,67.0821,66.74,66.9418,15299.0
2020-09-14 09:45:00,76.33,76.4,76.27,76.4,7566.0,66.9681,67.0295,66.9154,67.0295,7566.0
2020-09-14 09:50:00,76.39,76.51,76.38,76.48,11501.0,67.0207,67.126,67.012,67.0997,11501.0
2020-09-14 09:55:00,76.46,76.54,76.4,76.44,16493.0,67.0821,67.1523,67.0295,67.0646,16493.0
2020-09-14 10:00:00,76.43,76.52,76.36,76.48,15156.0,67.0558,67.1348,66.9944,67.0997,15156.0
2020-09-14 10:05:00,76.48,76.66,76.48,76.55,18462.0,67.0997,67.2576,67.0997,67.1611,18462.0
2020-09-14 10:10:00,76.56,76.56,76.44,76.46,8973.0,67.1699,67.1699,67.0646,67.0821,8973.0
2020-09-14 10:15:00,76.46,76.78,76.46,76.72,11988.0,67.0821,67.3629,67.0821,67.3103,11988.0
2020-09-14 10:20:00,76.72,76.81,76.65,76.67,14760.0,67.3103,67.3892,67.2488,67.2664,14760.0
2020-09-14 10:25:00,76.66,76.66,76.52,76.57,9070.0,67.2576,67.2576,67.1348,67.1787,9070.0
2020-09-14 10:30:00,76.57,76.73,76.57,76.7,13923.0,67.1787,67.319,67.1787,67.2927,13923.0
2020-09-14 10:35:00,76.71,76.73,76.59,76.61,8286.0,67.3015,67.319,67.1962,67.2137,8286.0
2020-09-14 10:40:00,76.63,76.84,76.63,76.84,148557.0,67.2313,67.4155,67.2313,67.4155,148557.0
2020-09-14 10:45:00,76.86,76.97,76.86,76.94,10654.0,67.4331,67.5296,67.4331,67.5033,10654.0
2020-09-14 10:50:00,76.95,77.07,76.95,77.04,23960.0,67.512,67.6173,67.512,67.591,23960.0
2020-09-14 10:55:00,77.02,77.11,77.0,77.08,16161.0,67.5735,67.6524,67.5559,67.6261,16161.0
2020-09-14 11:00:00,77.08,77.14,76.96,77.03,12879.0,67.6261,67.6787,67.5208,67.5822,12879.0
2020-09-14 11:05:00,77.02,77.1,76.97,77.06,13781.0,67.5735,67.6436,67.5296,67.6086,13781.0
2020-09-14 11:10:00,77.03,77.03,76.81,76.82,8404.0,67.5822,67.5822,67.3892,67.398,8404.0
2020-09-14 11:15:00,76.83,77.02,76.83,76.96,5435.0,67.4068,67.5735,67.4068,67.5208,5435.0
2020-09-14 11:20:00,77.02,77.14,77.0,77.06,6606.0,67.5735,67.6787,67.5559,67.6086,6606.0
2020-09-14 11:25:00,77.06,77.13,77.02,77.06,14462.0,67.6086,67.67,67.5735,67.6086,14462.0
2020-09-14 11:30:00,77.06,77.16,77.04,77.06,8834.0,67.6086,67.6963,67.591,67.6086,8834.0
2020-09-14 11:35:00,77.07,77.23,77.03,77.18,8626.0,67.6173,67.7577,67.5822,67.7138,8626.0
2020-09-14 11:40:00,77.18,77.24,77.14,77.2,5250.0,67.7138,67.7665,67.6787,67.7314,5250.0
2020-09-14 11:45:00,77.23,77.23,77.1,77.11,6827.0,67.7577,67.7577,67.6436,67.6524,6827.0
2020-09-14 11:50:00,77.12,77.19,77.04,77.08,13148.0,67.6612,67.7226,67.591,67.6261,13148.0
2020-09-14 11:55:00,77.07,77.1,77.03,77.07,9391.0,67.6173,67.6436,67.5822,67.6173,9391.0
2020-09-14 12:00:00,77.06,77.19,77.01,77.19,10041.0,67.6086,67.7226,67.5647,67.7226,10041.0
2020-09-14 12:05:00,77.21,77.37,77.18,77.34,7848.0,67.7402,67.8805,67.7138,67.8542,7848.0
2020-09-14 12:10:00,77.34,77.4,77.27,77.39,5915.0,67.8542,67.9069,67.7928,67.8981,5915.0
2020-09-14 12:15:00,77.39,77.46,77.38,77.42,5277.0,67.8981,67.9595,67.8893,67.9244,5277.0
2020-09-14 12:20:00,77.4,77.4,77.28,77.28,8357.0,67.9069,67.9069,67.8016,67.8016,8357.0
2020-09-14 12:25:00,77.3,77.41,77.29,77.41,8986.0,67.8191,67.9156,67.8103,67.9156,8986.0
2020-09-14 12:30:00,77.39,77.42,77.34,77.38,6657.0,67.8981,67.9244,67.8542,67.8893,6657.0
2020-09-14 12:35:00,77.38,77.41,77.36,77.39,5925.0,67.8893,67.9156,67.8718,67.8981,5925.0
2020-09-14 12:40:00,77.39,77.51,77.38,77.5,6977.0,67.8981,68.0034,67.8893,67.9946,6977.0
2020-09-14 12:45:00,77.49,77.5,77.43,77.46,21570.0,67.9858,67.9946,67.9332,67.9595,21570.0
2020-09-14 12:50:00,77.44,77.49,77.41,77.45,9270.0,67.9419,67.9858,67.9156,67.9507,9270.0
2020-09-14 12:55:00,77.45,77.5,77.42,77.49,7906.0,67.9507,67.9946,67.9244,67.9858,7906.0
2020-09-14 13:00:00,77.5,77.57,77.49,77.52,8892.0,67.9946,68.056,67.9858,68.0121,8892.0
2020-09-14 13:05:00,77.52,77.52,77.27,77.3,16407.0,68.0121,68.0121,67.7928,67.8191,16407.0
2020-09-14 13:10:00,77.29,77.32,77.23,77.31,9003.0,67.8103,67.8367,67.7577,67.8279,9003.0
2020-09-14 13:15:00,77.31,77.31,77.17,77.18,17026.0,67.8279,67.8279,67.7051,67.7138,17026.0
2020-09-14 13:20:00,77.18,77.3,77.16,77.28,12523.0,67.7138,67.8191,67.6963,67.8016,12523.0
2020-09-14 13:25:00,77.27,77.39,77.23,77.32,15047.0,67.7928,67.8981,67.7577,67.8367,15047.0
2020-09-14 13:30:00,77.36,77.38,77.19,77.33,13196.0,67.8718,67.8893,67.7226,67.8454,13196.0
2020-09-14 13:35:00,77.31,77.45,77.31,77.4,10078.0,67.8279,67.9507,67.8279,67.9069,10078.0
2020-09-14 13:40:00,77.42,77.47,77.33,77.46,7401.0,67.9244,67.9683,67.8454,67.9595,7401.0
2020-09-14 13:45:00,77.46,77.58,77.45,77.58,9404.0,67.9595,68.0648,67.9507,68.0648,9404.0
2020-09-14 13:50:00,77.57,77.64,77.54,77.61,8658.0,68.056,68.1174,68.0297,68.0911,8658.0
2020-09-14 13:55:00,77.62,77.65,77.6,77.63,6239.0,68.0999,68.1262,68.0823,68.1086,6239.0
2020-09-14 14:00:00,77.63,77.63,77.46,77.52,8187.0,68.1086,68.1086,67.9595,68.0121,8187.0
2020-09-14 14:05:00,77.54,77.61,77.53,77.59,10456.0,68.0297,68.0911,68.0209,68.0735,10456.0
2020-09-14 14:10:00,77.61,77.65,77.6,77.65,4157.0,68.0911,68.1262,68.0823,68.1262,4157.0
2020-09-14 14:15:00,77.64,77.67,77.59,77.61,9245.0,68.1174,68.1437,68.0735,68.0911,9245.0
2020-09-14 14:20:00,77.62,77.69,77.59,77.68,11772.0,68.0999,68.1613,68.0735,68.1525,11772.0
2020-09-14 14:25:00,77.67,77.67,77.56,77.56,8245.0,68.1437,68.1437,68.0472,68.0472,8245.0
2020-09-14 14:30:00,77.57,77.67,77.57,77.61,7571.0,68.056,68.1437,68.056,68.0911,7571.0
2020-09-14 14:35:00,77.6,77.67,77.57,77.66,6149.0,68.0823,68.1437,68.056,68.135,6149.0
2020-09-14 14:40:00,77.66,77.72,77.54,77.67,29451.0,68.135,68.1876,68.0297,68.1437,29451.0
2020-09-14 14:45:00,77.68,77.69,77.57,77.62,9449.0,68.1525,68.1613,68.056,68.0999,9449.0
2020-09-14 14:50:00,77.62,77.71,77.56,77.56,11304.0,68.0999,68.1788,68.0472,68.0472,11304.0
2020-09-14 14:55:00,77.54,77.54,77.38,77.52,16326.0,68.0297,68.0297,67.8893,68.0121,16326.0
2020-09-14 15:00:00,77.52,77.55,77.38,77.42,11780.0,68.0121,68.0385,67.8893,67.9244,11780.0
2020-09-14 15:05:00,77.42,77.47,77.35,77.44,13930.0,67.9244,67.9683,67.863,67.9419,13930.0
2020-09-14 15:10:00,77.42,77.43,77.35,77.41,13192.0,67.9244,67.9332,67.863,67.9156,13192.0
2020-09-14 15:15:00,77.39,77.55,77.34,77.52,15613.0,67.8981,68.0385,67.8542,68.0121,15613.0
2020-09-14 15:20:00,77.53,77.54,77.28,77.34,15415.0,68.0209,68.0297,67.8016,67.8542,15415.0
2020-09-14 15:25:00,77.34,77.6,77.34,77.56,21393.0,67.8542,68.0823,67.8542,68.0472,21393.0
2020-09-14 15:30:00,77.57,77.6,77.39,77.48,18612.0,68.056,68.0823,67.8981,67.977,18612.0
2020-09-14 15:35:00,77.48,77.66,77.43,77.66,21136.0,67.977,68.135,67.9332,68.135,21136.0
2020-09-14 15:40:00,77.68,77.84,77.66,77.84,30503.0,68.1525,68.2929,68.135,68.2929,30503.0
2020-09-14 15:45:00,77.84,77.97,77.79,77.95,36328.0,68.2929,68.4069,68.249,68.3894,36328.0
2020-09-14 15:50:00,77.96,77.96,77.62,77.63,76158.0,68.3982,68.3982,68.0999,68.1086,76158.0
2020-09-14 15:55:00,77.64,77.76,77.55,77.62,95646.0,68.1174,68.2227,68.0385,68.0999,95646.0
2020-09-15 09:30:00,77.88,78.33,77.86,78.24,30714.0,68.328,68.7228,68.3104,68.6438,30714.0
2020-09-15 09:35:00,78.2,78.58,78.2,78.58,17456.0,68.6087,68.9421,68.6087,68.9421,17456.0
2020-09-15 09:40:00,78.56,78.84,78.56,78.77,14839.0,68.9246,69.1702,68.9246,69.1088,14839.0
2020-09-15 09:45:00,78.72,78.72,78.41,78.42,11248.0,69.065,69.065,68.793,68.8017,11248.0
2020-09-15 09:50:00,78.46,78.57,78.46,78.49,12909.0,68.8368,68.9333,68.8368,68.8632,12909.0
2020-09-15 09:55:00,78.48,78.55,78.4,78.49,13781.0,68.8544,68.9158,68.7842,68.8632,13781.0
2020-09-15 10:00:00,78.48,78.84,78.45,78.83,17266.0,68.8544,69.1702,68.8281,69.1615,17266.0
2020-09-15 10:05:00,78.81,78.93,78.73,78.86,11084.0,69.1439,69.2492,69.0737,69.1878,11084.0
2020-09-15 10:10:00,78.87,79.03,78.73,79.03,11265.0,69.1966,69.3369,69.0737,69.3369,11265.0
2020-09-15 10:15:00,79.06,79.16,79.02,79.16,8310.0,69.3633,69.451,69.3282,69.451,8310.0
2020-09-15 10:20:00,79.13,79.23,79.1,79.18,6668.0,69.4247,69.5124,69.3983,69.4685,6668.0
2020-09-15 10:25:00,79.19,79.27,79.13,79.13,9364.0,69.4773,69.5475,69.4247,69.4247,9364.0
2020-09-15 10:30:00,79.11,79.19,78.96,78.96,11691.0,69.4071,69.4773,69.2755,69.2755,11691.0
2020-09-15 10:35:00,78.91,78.96,78.85,78.88,8496.0,69.2316,69.2755,69.179,69.2053,8496.0
2020-09-15 10:40:00,78.88,78.88,78.62,78.73,6735.0,69.2053,69.2053,68.9772,69.0737,6735.0
2020-09-15 10:45:00,78.72,78.91,78.67,78.9,6444.0,69.065,69.2316,69.0211,69.2229,6444.0
2020-09-15 10:50:00,78.94,79.04,78.88,79.02,15186.0,69.258,69.3457,69.2053,69.3282,15186.0
2020-09-15 10:55:00,79.04,79.1,79.01,79.1,9312.0,69.3457,69.3983,69.3194,69.3983,9312.0
2020-09-15 11:00:00,79.06,79.16,79.03,79.12,18009.0,69.3633,69.451,69.3369,69.4159,18009.0
2020-09-15 11:05:00,79.14,79.23,79.09,79.09,9545.0,69.4334,69.5124,69.3896,69.3896,9545.0
2020-09-15 11:10:00,79.06,79.11,78.96,78.96,14298.0,69.3633,69.4071,69.2755,69.2755,14298.0
2020-09-15 11:15:00,78.95,79.0,78.88,79.0,8588.0,69.2667,69.3106,69.2053,69.3106,8588.0
2020-09-15 11:20:00,79.0,79.01,78.9,78.92,7697.0,69.3106,69.3194,69.2229,69.2404,7697.0
2020-09-15 11:25:00,78.94,78.97,78.85,78.91,18990.0,69.258,69.2843,69.179,69.2316,18990.0
2020-09-15 11:30:00,78.91,79.06,78.9,79.06,4162.0,69.2316,69.3633,69.2229,69.3633,4162.0
2020-09-15 11:35:00,79.07,79.11,78.97,78.98,4743.0,69.372,69.4071,69.2843,69.2931,4743.0
2020-09-15 11:40:00,78.99,79.01,78.97,78.99,3573.0,69.3018,69.3194,69.2843,69.3018,3573.0
2020-09-15 11:45:00,78.99,79.03,78.99,79.0,18004.0,69.3018,69.3369,69.3018,69.3106,18004.0
2020-09-15 11:50:00,79.01,79.01,78.84,78.87,6185.0,69.3194,69.3194,69.1702,69.1966,6185.0
2020-09-15 11:55:00,78.85,78.87,78.78,78.85,4369.0,69.179,69.1966,69.1176,69.179,4369.0
2020-09-15 12:00:00,78.84,78.92,78.8,78.88,6480.0,69.1702,69.2404,69.1351,69.2053,6480.0
2020-09-15 12:05:00,78.89,78.97,78.87,78.89,4864.0,69.2141,69.2843,69.1966,69.2141,4864.0
2020-09-15 12:10:00,78.85,78.88,78.76,78.84,4904.0,69.179,69.2053,69.1,69.1702,4904.0
2020-09-15 12:15:00,78.85,78.88,78.81,78.83,3810.0,69.179,69.2053,69.1439,69.1615,3810.0
2020-09-15 12:20:00,78.83,78.9,78.79,78.9,4184.0,69.1615,69.2229,69.1264,69.2229,4184.0
2020-09-15 12:25:00,78.9,78.98,78.85,78.97,10268.0,69.2229,69.2931,69.179,69.2843,10268.0
2020-09-15 12:30:00,78.95,79.07,78.89,79.05,7143.0,69.2667,69.372,69.2141,69.3545,7143.0
2020-09-15 12:35:00,79.06,79.06,78.97,79.05,7019.0,69.3633,69.3633,69.2843,69.3545,7019.0
2020-09-15 12:40:00,79.06,79.09,78.99,79.01,4074.0,69.3633,69.3896,69.3018,69.3194,4074.0
2020-09-15 12:45:00,79.0,79.07,79.0,79.04,4799.0,69.3106,69.372,69.3106,69.3457,4799.0
2020-09-15 12:50:00,79.04,79.09,79.0,79.07,5815.0,69.3457,69.3896,69.3106,69.372,5815.0
2020-09-15 12:55:00,79.07,79.07,79.01,79.05,2730.0,69.372,69.372,69.3194,69.3545,2730.0
2020-09-15 13:00:00,79.06,79.14,79.04,79.14,19332.0,69.3633,69.4334,69.3457,69.4334,19332.0
2020-09-15 13:05:00,79.15,79.18,79.1,79.17,5528.0,69.4422,69.4685,69.3983,69.4598,5528.0
2020-09-15 13:10:00,79.18,79.24,79.16,79.23,7195.0,69.4685,69.5212,69.451,69.5124,7195.0
2020-09-15 13:15:00,79.23,79.38,79.22,79.32,18394.0,69.5124,69.644,69.5036,69.5914,18394.0
2020-09-15 13:20:00,79.32,79.35,79.28,79.34,5597.0,69.5914,69.6177,69.5563,69.6089,5597.0
2020-09-15 13:25:00,79.34,79.35,79.23,79.25,6833.0,69.6089,69.6177,69.5124,69.5299,6833.0
2020-09-15 13:30:00,79.25,79.29,79.22,79.29,4067.0,69.5299,69.565,69.5036,69.565,4067.0
2020-09-15 13:35:00,79.31,79.34,79.29,79.31,7279.0,69.5826,69.6089,69.565,69.5826,7279.0
2020-09-15 13:40:00,79.31,79.31,79.12,79.14,9096.0,69.5826,69.5826,69.4159,69.4334,9096.0
2020-09-15 13:45:00,79.13,79.27,79.13,79.23,7667.0,69.4247,69.5475,69.4247,69.5124,7667.0
2020-09-15 13:50:00,79.24,79.26,79.17,79.21,7776.0,69.5212,69.5387,69.4598,69.4949,7776.0
2020-09-15 13:55:00,79.22,79.29,79.19,79.24,11745.0,69.5036,69.565,69.4773,69.5212,11745.0
2020-09-15 14:00:00,79.24,79.25,79.11,79.18,7072.0,69.5212,69.5299,69.4071,69.4685,7072.0
2020-09-15 14:05:00,79.21,79.24,79.07,79.13,8766.0,69.4949,69.5212,69.372,69.4247,8766.0
2020-09-15 14:10:00,79.15,79.24,79.15,79.24,5374.0,69.4422,69.5212,69.4422,69.5212,5374.0
2020-09-15 14:15:00,79.23,79.26,79.22,79.23,7322.0,69.5124,69.5387,69.5036,69.5124,7322.0
2020-09-15 14:20:00,79.24,79.31,79.22,79.31,9089.0,69.5212,69.5826,69.5036,69.5826,9089.0
2020-09-15 14:25:00,79.28,79.31,79.23,79.29,7912.0,69.5563,69.5826,69.5124,69.565,7912.0
2020-09-15 14:30:00,79.28,79.31,79.18,79.3,8053.0,69.5563,69.5826,69.4685,69.5738,8053.0
2020-09-15 14:35:00,79.31,79.34,79.22,79.25,7729.0,69.5826,69.6089,69.5036,69.5299,7729.0
2020-09-15 14:40:00,79.26,79.32,79.24,79.24,7225.0,69.5387,69.5914,69.5212,69.5212,7225.0
2020-09-15 14:45:00,79.23,79.32,79.23,79.27,8228.0,69.5124,69.5914,69.5124,69.5475,8228.0
2020-09-15 14:50:00,79.27,79.28,79.23,79.26,6242.0,69.5475,69.5563,69.5124,69.5387,6242.0
2020-09-15 14:55:00,79.26,79.27,79.18,79.19,9516.0,69.5387,69.5475,69.4685,69.4773,9516.0
2020-09-15 15:00:00,79.2,79.23,79.07,79.08,39062.0,69.4861,69.5124,69.372,69.3808,39062.0
2020-09-15 15:05:00,79.07,79.07,78.89,78.93,17076.0,69.372,69.372,69.2141,69.2492,17076.0
2020-09-15 15:10:00,78.92,78.94,78.84,78.84,15770.0,69.2404,69.258,69.1702,69.1702,15770.0
2020-09-15 15:15:00,78.82,78.89,78.78,78.79,12862.0,69.1527,69.2141,69.1176,69.1264,12862.0
2020-09-15 15:20:00,78.83,78.87,78.7,78.74,17443.0,69.1615,69.1966,69.0474,69.0825,17443.0
2020-09-15 15:25:00,78.75,78.81,78.72,78.79,15196.0,69.0913,69.1439,69.065,69.1264,15196.0
2020-09-15 15:30:00,78.79,78.79,78.53,78.57,16639.0,69.1264,69.1264,68.8983,68.9333,16639.0
2020-09-15 15:35:00,78.57,78.67,78.53,78.65,15715.0,68.9333,69.0211,68.8983,69.0035,15715.0
2020-09-15 15:40:00,78.63,78.7,78.59,78.69,16617.0,68.986,69.0474,68.9509,69.0386,16617.0
2020-09-15 15:45:00,78.69,78.79,78.66,78.78,36267.0,69.0386,69.1264,69.0123,69.1176,36267.0
2020-09-15 15:50:00,78.78,78.91,78.76,78.89,62119.0,69.1176,69.2316,69.1,69.2141,62119.0
2020-09-15 15:55:00,78.89,78.97,78.84,78.9,91229.0,69.2141,69.2843,69.1702,69.2229,91229.0
2020-09-16 09:30:00,79.23,79.96,79.14,79.95,40868.0,69.5124,70.1529,69.4334,70.1441,40868.0
2020-09-16 09:35:00,79.89,80.09,79.84,80.06,21479.0,70.0915,70.2669,70.0476,70.2406,21479.0
2020-09-16 09:40:00,80.12,80.27,79.76,79.8,27379.0,70.2932,70.4248,69.9774,70.0125,27379.0
2020-09-16 09:45:00,79.81,80.27,79.8,80.26,19638.0,70.0213,70.4248,70.0125,70.4161,19638.0
2020-09-16 09:50:00,80.26,80.5,80.25,80.43,27931.0,70.4161,70.6266,70.4073,70.5652,27931.0
2020-09-16 09:55:00,80.42,80.43,80.2,80.32,11228.0,70.5564,70.5652,70.3634,70.4687,11228.0
2020-09-16 10:00:00,80.34,80.42,80.3,80.39,15601.0,70.4863,70.5564,70.4512,70.5301,15601.0
2020-09-16 10:05:00,80.37,80.52,80.33,80.52,27349.0,70.5126,70.6442,70.4775,70.6442,27349.0
2020-09-16 10:10:00,80.49,80.51,80.21,80.21,7639.0,70.6179,70.6354,70.3722,70.3722,7639.0
2020-09-16 10:15:00,80.22,80.38,80.19,80.31,12441.0,70.381,70.5214,70.3547,70.4599,12441.0
2020-09-16 10:20:00,80.29,80.43,80.21,80.4,7275.0,70.4424,70.5652,70.3722,70.5389,7275.0
2020-09-16 10:25:00,80.42,80.44,80.25,80.28,7595.0,70.5564,70.574,70.4073,70.4336,7595.0
2020-09-16 10:30:00,80.24,80.28,80.18,80.24,11524.0,70.3985,70.4336,70.3459,70.3985,11524.0
2020-09-16 10:35:00,80.25,80.3,80.12,80.18,8231.0,70.4073,70.4512,70.2932,70.3459,8231.0
2020-09-16 10:40:00,80.18,80.18,79.89,79.89,9585.0,70.3459,70.3459,70.0915,70.0915,9585.0
2020-09-16 10:45:00,79.91,79.91,79.77,79.77,14529.0,70.109,70.109,69.9862,69.9862,14529.0
2020-09-16 10:50:00,79.76,79.83,79.72,79.81,10980.0,69.9774,70.0388,69.9423,70.0213,10980.0
2020-09-16 10:55:00,79.77,79.83,79.73,79.8,11143.0,69.9862,70.0388,69.9511,70.0125,11143.0
2020-09-16 11:00:00,79.78,79.88,79.77,79.88,12012.0,69.9949,70.0827,69.9862,70.0827,12012.0
2020-09-16 11:05:00,79.86,79.91,79.83,79.87,9386.0,70.0651,70.109,70.0388,70.0739,9386.0
2020-09-16 11:10:00,79.88,80.03,79.8,80.01,9210.0,70.0827,70.2143,70.0125,70.1967,9210.0
2020-09-16 11:15:00,80.02,80.1,80.02,80.08,7092.0,70.2055,70.2757,70.2055,70.2581,7092.0
2020-09-16 11:20:00,80.09,80.09,79.95,79.99,7772.0,70.2669,70.2669,70.1441,70.1792,7772.0
2020-09-16 11:25:00,79.97,80.04,79.95,79.96,6505.0,70.1616,70.2231,70.1441,70.1529,6505.0
2020-09-16 11:30:00,79.97,80.0,79.84,79.86,8693.0,70.1616,70.188,70.0476,70.0651,8693.0
2020-09-16 11:35:00,79.88,79.89,79.82,79.83,6651.0,70.0827,70.0915,70.03,70.0388,6651.0
2020-09-16 11:40:00,79.85,79.91,79.84,79.85,5210.0,70.0564,70.109,70.0476,70.0564,5210.0
2020-09-16 11:45:00,79.86,79.91,79.82,79.86,15676.0,70.0651,70.109,70.03,70.0651,15676.0
2020-09-16 11:50:00,79.83,79.86,79.8,79.8,9235.0,70.0388,70.0651,70.0125,70.0125,9235.0
2020-09-16 11:55:00,79.8,79.8,79.7,79.72,15107.0,70.0125,70.0125,69.9248,69.9423,15107.0
2020-09-16 12:00:00,79.72,79.73,79.67,79.71,10538.0,69.9423,69.9511,69.8984,69.9335,10538.0
2020-09-16 12:05:00,79.71,79.71,79.6,79.6,6109.0,69.9335,69.9335,69.837,69.837,6109.0
2020-09-16 12:10:00,79.59,79.6,79.46,79.48,9387.0,69.8282,69.837,69.7142,69.7317,9387.0
2020-09-16 12:15:00,79.47,79.49,79.33,79.39,10590.0,69.723,69.7405,69.6001,69.6528,10590.0
2020-09-16 12:20:00,79.38,79.43,79.28,79.42,15270.0,69.644,69.6879,69.5563,69.6791,15270.0
2020-09-16 12:25:00,79.4,79.48,79.39,79.45,14610.0,69.6616,69.7317,69.6528,69.7054,14610.0
2020-09-16 12:30:00,79.47,79.53,79.38,79.38,10801.0,69.723,69.7756,69.644,69.644,10801.0
2020-09-16 12:35:00,79.38,79.48,79.37,79.47,10032.0,69.644,69.7317,69.6352,69.723,10032.0
2020-09-16 12:40:00,79.45,79.5,79.45,79.49,10934.0,69.7054,69.7493,69.7054,69.7405,10934.0
2020-09-16 12:45:00,79.47,79.5,79.36,79.39,7303.0,69.723,69.7493,69.6265,69.6528,7303.0
2020-09-16 12:50:00,79.38,79.4,79.31,79.35,5971.0,69.644,69.6616,69.5826,69.6177,5971.0
2020-09-16 12:55:00,79.35,79.44,79.31,79.33,4730.0,69.6177,69.6966,69.5826,69.6001,4730.0
2020-09-16 13:00:00,79.33,79.41,79.3,79.39,7492.0,69.6001,69.6703,69.5738,69.6528,7492.0
2020-09-16 13:05:00,79.39,79.41,79.31,79.34,4749.0,69.6528,69.6703,69.5826,69.6089,4749.0
2020-09-16 13:10:00,79.33,79.4,79.3,79.4,5389.0,69.6001,69.6616,69.5738,69.6616,5389.0
2020-09-16 13:15:00,79.4,79.41,79.32,79.34,4535.0,69.6616,69.6703,69.5914,69.6089,4535.0
2020-09-16 13:20:00,79.37,79.41,79.31,79.35,5499.0,69.6352,69.6703,69.5826,69.6177,5499.0
2020-09-16 13:25:00,79.33,79.38,79.29,79.31,14128.0,69.6001,69.644,69.565,69.5826,14128.0
2020-09-16 13:30:00,79.29,79.35,79.27,79.34,11926.0,69.565,69.6177,69.5475,69.6089,11926.0
2020-09-16 13:35:00,79.34,79.37,79.29,79.37,10359.0,69.6089,69.6352,69.565,69.6352,10359.0
2020-09-16 13:40:00,79.36,79.44,79.34,79.44,8040.0,69.6265,69.6966,69.6089,69.6966,8040.0
2020-09-16 13:45:00,79.43,79.52,79.42,79.49,8691.0,69.6879,69.7668,69.6791,69.7405,8691.0
2020-09-16 13:50:00,79.47,79.56,79.44,79.53,7927.0,69.723,69.8019,69.6966,69.7756,7927.0
2020-09-16 13:55:00,79.53,79.57,79.49,79.52,8175.0,69.7756,69.8107,69.7405,69.7668,8175.0
2020-09-16 14:00:00,79.53,79.72,79.48,79.5,5847.0,69.7756,69.9423,69.7317,69.7493,5847.0
2020-09-16 14:05:00,79.45,79.54,79.41,79.5,9460.0,69.7054,69.7844,69.6703,69.7493,9460.0
2020-09-16 14:10:00,79.51,79.67,79.45,79.67,10406.0,69.7581,69.8984,69.7054,69.8984,10406.0
2020-09-16 14:15:00,79.65,79.92,79.64,79.87,13700.0,69.8809,70.1178,69.8721,70.0739,13700.0
2020-09-16 14:20:00,79.89,80.0,79.88,79.99,10146.0,70.0915,70.188,70.0827,70.1792,10146.0
2020-09-16 14:25:00,79.95,80.0,79.94,79.98,7268.0,70.1441,70.188,70.1353,70.1704,7268.0
2020-09-16 14:30:00,80.0,80.13,80.0,80.11,9821.0,70.188,70.302,70.188,70.2845,9821.0
2020-09-16 14:35:00,80.08,80.27,80.03,80.27,9939.0,70.2581,70.4248,70.2143,70.4248,9939.0
2020-09-16 14:40:00,80.27,80.33,80.09,80.11,9221.0,70.4248,70.4775,70.2669,70.2845,9221.0
2020-09-16 14:45:00,80.11,80.11,79.93,80.02,10232.0,70.2845,70.2845,70.1265,70.2055,10232.0
2020-09-16 14:50:00,80.02,80.02,79.8,79.84,13696.0,70.2055,70.2055,70.0125,70.0476,13696.0
2020-09-16 14:55:00,79.81,79.99,79.8,79.98,13315.0,70.0213,70.1792,70.0125,70.1704,13315.0
2020-09-16 15:00:00,79.97,80.04,79.86,79.87,14174.0,70.1616,70.2231,70.0651,70.0739,14174.0
2020-09-16 15:05:00,79.85,79.86,79.53,79.53,13665.0,70.0564,70.0651,69.7756,69.7756,13665.0
2020-09-16 15:10:00,79.53,79.58,79.23,79.49,21864.0,69.7756,69.8195,69.5124,69.7405,21864.0
2020-09-16 15:15:00,79.46,79.63,79.37,79.63,19409.0,69.7142,69.8633,69.6352,69.8633,19409.0
2020-09-16 15:20:00,79.61,79.64,79.43,79.45,14450.0,69.8458,69.8721,69.6879,69.7054,14450.0
2020-09-16 15:25:00,79.46,79.57,79.41,79.42,10621.0,69.7142,69.8107,69.6703,69.6791,10621.0
2020-09-16 15:30:00,79.41,79.47,79.17,79.37,41614.0,69.6703,69.723,69.4598,69.6352,41614.0
2020-09-16 15:35:00,79.38,79.51,79.3,79.36,22635.0,69.644,69.7581,69.5738,69.6265,22635.0
2020-09-16 15:40:00,79.34,79.52,79.26,79.51,29169.0,69.6089,69.7668,69.5387,69.7581,29169.0
2020-09-16 15:45:00,79.54,79.76,79.5,79.73,29926.0,69.7844,69.9774,69.7493,69.9511,29926.0
2020-09-16 15:50:00,79.73,79.74,79.47,79.58,109172.0,69.9511,69.9598,69.723,69.8195,109172.0
2020-09-16 15:55:00,79.6,79.81,79.49,79.76,274262.0,69.837,70.0213,69.7405,69.9774,274262.0
2020-09-17 09:30:00,77.95,78.51,77.95,78.45,60976.0,68.3894,68.8807,68.3894,68.8281,60976.0
2020-09-17 09:35:00,78.49,78.69,78.36,78.49,11883.0,68.8632,69.0386,68.7491,68.8632,11883.0
2020-09-17 09:40:00,78.43,78.58,78.23,78.25,11790.0,68.8105,68.9421,68.6351,68.6526,11790.0
2020-09-17 09:45:00,78.26,78.44,78.22,78.39,17456.0,68.6614,68.8193,68.6263,68.7754,17456.0
2020-09-17 09:50:00,78.37,78.82,78.37,78.8,34043.0,68.7579,69.1527,68.7579,69.1351,34043.0
2020-09-17 09:55:00,78.79,79.04,78.74,78.99,27285.0,69.1264,69.3457,69.0825,69.3018,27285.0
2020-09-17 10:00:00,79.0,79.24,78.95,79.08,15159.0,69.3106,69.5212,69.2667,69.3808,15159.0
2020-09-17 10:05:00,79.09,79.25,79.06,79.19,12096.0,69.3896,69.5299,69.3633,69.4773,12096.0
2020-09-17 10:10:00,79.18,79.43,79.13,79.25,11311.0,69.4685,69.6879,69.4247,69.5299,11311.0
2020-09-17 10:15:00,79.23,79.37,79.2,79.34,7746.0,69.5124,69.6352,69.4861,69.6089,7746.0
2020-09-17 10:20:00,79.32,79.49,78.98,78.98,13667.0,69.5914,69.7405,69.2931,69.2931,13667.0
2020-09-17 10:25:00,78.98,79.04,78.9,79.0,17647.0,69.2931,69.3457,69.2229,69.3106,17647.0
2020-09-17 10:30:00,79.06,79.24,79.0,79.24,7728.0,69.3633,69.5212,69.3106,69.5212,7728.0
2020-09-17 10:35:00,79.29,79.34,79.09,79.29,5386.0,69.565,69.6089,69.3896,69.565,5386.0
2020-09-17 10:40:00,79.25,79.38,79.2,79.38,8309.0,69.5299,69.644,69.4861,69.644,8309.0
2020-09-17 10:45:00,79.38,79.55,79.36,79.48,8374.0,69.644,69.7932,69.6265,69.7317,8374.0
2020-09-17 10:50:00,79.5,79.55,79.42,79.48,6068.0,69.7493,69.7932,69.6791,69.7317,6068.0
2020-09-17 10:55:00,79.48,79.48,79.33,79.33,7543.0,69.7317,69.7317,69.6001,69.6001,7543.0
2020-09-17 11:00:00,79.36,79.71,79.36,79.68,33359.0,69.6265,69.9335,69.6265,69.9072,33359.0
2020-09-17 11:05:00,79.67,79.78,79.61,79.66,10494.0,69.8984,69.9949,69.8458,69.8897,10494.0
2020-09-17 11:10:00,79.65,79.69,79.42,79.53,8185.0,69.8809,69.916,69.6791,69.7756,8185.0
2020-09-17 11:15:00,79.52,79.58,79.3,79.37,11110.0,69.7668,69.8195,69.5738,69.6352,11110.0
2020-09-17 11:20:00,79.38,79.4,79.2,79.23,11817.0,69.644,69.6616,69.4861,69.5124,11817.0
2020-09-17 11:25:00,79.25,79.26,79.06,79.12,12098.0,69.5299,69.5387,69.3633,69.4159,12098.0
2020-09-17 11:30:00,79.12,79.24,79.03,79.08,20100.0,69.4159,69.5212,69.3369,69.3808,20100.0
2020-09-17 11:35:00,79.07,79.12,78.99,79.1,12643.0,69.372,69.4159,69.3018,69.3983,12643.0
2020-09-17 11:40:00,79.11,79.2,79.01,79.06,19256.0,69.4071,69.4861,69.3194,69.3633,19256.0
2020-09-17 11:45:00,79.05,79.11,78.93,79.05,16562.0,69.3545,69.4071,69.2492,69.3545,16562.0
2020-09-17 11:50:00,79.08,79.08,78.82,78.88,10168.0,69.3808,69.3808,69.1527,69.2053,10168.0
2020-09-17 11:55:00,78.91,78.97,78.83,78.94,21485.0,69.2316,69.2843,69.1615,69.258,21485.0
2020-09-17 12:00:00,78.92,78.98,78.86,78.96,17463.0,69.2404,69.2931,69.1878,69.2755,17463.0
2020-09-17 12:05:00,78.98,79.01,78.73,78.83,35836.0,69.2931,69.3194,69.0737,69.1615,35836.0
2020-09-17 12:10:00,78.85,78.88,78.54,78.59,22146.0,69.179,69.2053,68.907,68.9509,22146.0
2020-09-17 12:15:00,78.6,78.73,78.42,78.56,25630.0,68.9597,69.0737,68.8017,68.9246,25630.0
2020-09-17 12:20:00,78.56,78.63,78.48,78.55,13962.0,68.9246,68.986,68.8544,68.9158,13962.0
2020-09-17 12:25:00,78.53,78.54,78.4,78.45,12757.0,68.8983,68.907,68.7842,68.8281,12757.0
2020-09-17 12:30:00,78.45,78.52,78.34,78.5,11296.0,68.8281,68.8895,68.7316,68.8719,11296.0
2020-09-17 12:35:00,78.5,78.65,78.47,78.61,13473.0,68.8719,69.0035,68.8456,68.9684,13473.0
2020-09-17 12:40:00,78.58,78.6,78.36,78.49,11278.0,68.9421,68.9597,68.7491,68.8632,11278.0
2020-09-17 12:45:00,78.48,78.48,78.29,78.38,18839.0,68.8544,68.8544,68.6877,68.7667,18839.0
2020-09-17 12:50:00,78.38,78.66,78.28,78.62,15466.0,68.7667,69.0123,68.6789,68.9772,15466.0
2020-09-17 12:55:00,78.62,78.76,78.59,78.67,11668.0,68.9772,69.1,68.9509,69.0211,11668.0
2020-09-17 13:00:00,78.69,78.74,78.66,78.74,5023.0,69.0386,69.0825,69.0123,69.0825,5023.0
2020-09-17 13:05:00,78.66,78.76,78.62,78.68,6140.0,69.0123,69.1,68.9772,69.0299,6140.0
2020-09-17 13:10:00,78.7,78.73,78.61,78.64,10930.0,69.0474,69.0737,68.9684,68.9948,10930.0
2020-09-17 13:15:00,78.67,78.69,78.43,78.53,10792.0,69.0211,69.0386,68.8105,68.8983,10792.0
2020-09-17 13:20:00,78.48,78.66,78.45,78.61,8364.0,68.8544,69.0123,68.8281,68.9684,8364.0
2020-09-17 13:25:00,78.63,78.71,78.61,78.71,9462.0,68.986,69.0562,68.9684,69.0562,9462.0
2020-09-17 13:30:00,78.72,78.9,78.7,78.88,10662.0,69.065,69.2229,69.0474,69.2053,10662.0
2020-09-17 13:35:00,78.89,78.96,78.84,78.95,10178.0,69.2141,69.2755,69.1702,69.2667,10178.0
2020-09-17 13:40:00,78.95,79.06,78.91,79.01,8101.0,69.2667,69.3633,69.2316,69.3194,8101.0
2020-09-17 13:45:00,79.0,79.08,78.97,79.08,8908.0,69.3106,69.3808,69.2843,69.3808,8908.0
2020-09-17 13:50:00,79.02,79.1,78.96,79.0,11588.0,69.3282,69.3983,69.2755,69.3106,11588.0
2020-09-17 13:55:00,79.0,79.04,78.93,78.97,11778.0,69.3106,69.3457,69.2492,69.2843,11778.0
2020-09-17 14:00:00,79.02,79.16,78.98,79.13,9765.0,69.3282,69.451,69.2931,69.4247,9765.0
2020-09-17 14:05:00,79.13,79.19,79.12,79.16,5486.0,69.4247,69.4773,69.4159,69.451,5486.0
2020-09-17 14:10:00,79.16,79.27,79.14,79.22,14580.0,69.451,69.5475,69.4334,69.5036,14580.0
2020-09-17 14:15:00,79.2,79.31,79.2,79.26,12892.0,69.4861,69.5826,69.4861,69.5387,12892.0
2020-09-17 14:20:00,79.27,79.28,79.12,79.17,12345.0,69.5475,69.5563,69.4159,69.4598,12345.0
2020-09-17 14:25:00,79.14,79.22,78.98,78.98,13239.0,69.4334,69.5036,69.2931,69.2931,13239.0
2020-09-17 14:30:00,79.0,79.0,78.91,78.96,9719.0,69.3106,69.3106,69.2316,69.2755,9719.0
2020-09-17 14:35:00,78.94,79.01,78.88,78.93,14127.0,69.258,69.3194,69.2053,69.2492,14127.0
2020-09-17 14:40:00,78.92,79.08,78.88,79.08,9480.0,69.2404,69.3808,69.2053,69.3808,9480.0
2020-09-17 14:45:00,79.05,79.19,79.04,79.19,13014.0,69.3545,69.4773,69.3457,69.4773,13014.0
2020-09-17 14:50:00,79.14,79.25,79.11,79.25,14117.0,69.4334,69.5299,69.4071,69.5299,14117.0
2020-09-17 14:55:00,79.25,79.36,79.23,79.3,14191.0,69.5299,69.6265,69.5124,69.5738,14191.0
2020-09-17 15:00:00,79.28,79.33,79.02,79.05,15680.0,69.5563,69.6001,69.3282,69.3545,15680.0
2020-09-17 15:05:00,79.05,79.22,79.01,79.2,15702.0,69.3545,69.5036,69.3194,69.4861,15702.0
2020-09-17 15:10:00,79.2,79.47,79.2,79.45,11700.0,69.4861,69.723,69.4861,69.7054,11700.0
2020-09-17 15:15:00,79.42,79.47,79.27,79.29,12275.0,69.6791,69.723,69.5475,69.565,12275.0
2020-09-17 15:20:00,79.29,79.34,79.17,79.18,31881.0,69.565,69.6089,69.4598,69.4685,31881.0
2020-09-17 15:25:00,79.18,79.2,79.02,79.06,24503.0,69.4685,69.4861,69.3282,69.3633,24503.0
2020-09-17 15:30:00,79.03,79.38,79.01,79.32,28643.0,69.3369,69.644,69.3194,69.5914,28643.0
2020-09-17 15:35:00,79.32,79.45,79.3,79.44,19199.0,69.5914,69.7054,69.5738,69.6966,19199.0
2020-09-17 15:40:00,79.47,79.6,79.31,79.34,19856.0,69.723,69.837,69.5826,69.6089,19856.0
2020-09-17 15:45:00,79.33,79.51,79.24,79.4,71062.0,69.6001,69.7581,69.5212,69.6616,71062.0
2020-09-17 15:50:00,79.39,79.51,79.33,79.46,52215.0,69.6528,69.7581,69.6001,69.7142,52215.0
2020-09-17 15:55:00,79.47,79.59,79.41,79.51,116411.0,69.723,69.8282,69.6703,69.7581,116411.0
2020-09-18 09:30:00,79.77,79.86,79.4,79.58,401908.0,69.9862,70.0651,69.6616,69.8195,401908.0
2020-09-18 09:35:00,79.58,79.85,79.36,79.74,11525.0,69.8195,70.0564,69.6265,69.9598,11525.0
2020-09-18 09:40:00,79.79,79.93,79.66,79.88,8157.0,70.0037,70.1265,69.8897,70.0827,8157.0
2020-09-18 09:45:00,79.88,79.88,79.53,79.59,10987.0,70.0827,70.0827,69.7756,69.8282,10987.0
2020-09-18 09:50:00,79.6,79.65,79.44,79.62,9990.0,69.837,69.8809,69.6966,69.8546,9990.0
2020-09-18 09:55:00,79.59,79.62,79.5,79.6,7200.0,69.8282,69.8546,69.7493,69.837,7200.0
2020-09-18 10:00:00,79.58,79.67,79.52,79.58,6658.0,69.8195,69.8984,69.7668,69.8195,6658.0
2020-09-18 10:05:00,79.56,79.66,79.5,79.66,5567.0,69.8019,69.8897,69.7493,69.8897,5567.0
2020-09-18 10:10:00,79.64,79.64,79.47,79.57,7703.0,69.8721,69.8721,69.723,69.8107,7703.0
2020-09-18 10:15:00,79.57,79.71,79.56,79.61,4918.0,69.8107,69.9335,69.8019,69.8458,4918.0
2020-09-18 10:20:00,79.59,79.59,79.49,79.55,14420.0,69.8282,69.8282,69.7405,69.7932,14420.0
2020-09-18 10:25:00,79.56,79.6,79.42,79.55,15797.0,69.8019,69.837,69.6791,69.7932,15797.0
2020-09-18 10:30:00,79.56,79.58,79.46,79.52,21712.0,69.8019,69.8195,69.7142,69.7668,21712.0
2020-09-18 10:35:00,79.48,79.5,79.23,79.26,11142.0,69.7317,69.7493,69.5124,69.5387,11142.0
2020-09-18 10:40:00,79.29,79.39,79.11,79.39,16435.0,69.565,69.6528,69.4071,69.6528,16435.0
2020-09-18 10:45:00,79.36,79.36,79.19,79.22,14788.0,69.6265,69.6265,69.4773,69.5036,14788.0
2020-09-18 10:50:00,79.2,79.25,79.05,79.05,11843.0,69.4861,69.5299,69.3545,69.3545,11843.0
2020-09-18 10:55:00,79.09,79.16,79.05,79.09,28536.0,69.3896,69.451,69.3545,69.3896,28536.0
2020-09-18 11:00:00,79.08,79.17,78.93,79.1,20303.0,69.3808,69.4598,69.2492,69.3983,20303.0
2020-09-18 11:05:00,79.12,79.29,79.12,79.26,7099.0,69.4159,69.565,69.4159,69.5387,7099.0
2020-09-18 11:10:00,79.23,79.25,79.03,79.14,13812.0,69.5124,69.5299,69.3369,69.4334,13812.0
2020-09-18 11:15:00,79.16,79.23,78.97,79.02,14586.0,69.451,69.5124,69.2843,69.3282,14586.0
2020-09-18 11:20:00,79.05,79.24,79.04,79.12,10083.0,69.3545,69.5212,69.3457,69.4159,10083.0
2020-09-18 11:25:00,79.13,79.17,79.06,79.13,10122.0,69.4247,69.4598,69.3633,69.4247,10122.0
2020-09-18 11:30:00,79.11,79.16,78.97,78.99,19653.0,69.4071,69.451,69.2843,69.3018,19653.0
2020-09-18 11:35:00,78.99,79.05,78.94,79.0,18443.0,69.3018,69.3545,69.258,69.3106,18443.0
2020-09-18 11:40:00,79.0,79.02,78.86,78.86,23801.0,69.3106,69.3282,69.1878,69.1878,23801.0
2020-09-18 11:45:00,78.89,79.15,78.88,79.12,12972.0,69.2141,69.4422,69.2053,69.4159,12972.0
2020-09-18 11:50:00,79.12,79.16,78.97,78.98,8799.0,69.4159,69.451,69.2843,69.2931,8799.0
2020-09-18 11:55:00,79.0,79.06,78.94,79.05,14015.0,69.3106,69.3633,69.258,69.3545,14015.0
2020-09-18 12:00:00,79.03,79.09,78.95,78.96,15698.0,69.3369,69.3896,69.2667,69.2755,15698.0
2020-09-18 12:05:00,78.94,79.13,78.92,79.09,8129.0,69.258,69.4247,69.2404,69.3896,8129.0
2020-09-18 12:10:00,79.07,79.15,78.89,78.92,11890.0,69.372,69.4422,69.2141,69.2404,11890.0
2020-09-18 12:15:00,78.9,78.91,78.77,78.77,17814.0,69.2229,69.2316,69.1088,69.1088,17814.0
2020-09-18 12:20:00,78.79,78.81,78.63,78.77,31122.0,69.1264,69.1439,68.986,69.1088,31122.0
2020-09-18 12:25:00,78.76,78.8,78.7,78.77,10408.0,69.1,69.1351,69.0474,69.1088,10408.0
2020-09-18 12:30:00,78.78,78.78,78.48,78.52,16418.0,69.1176,69.1176,68.8544,68.8895,16418.0
2020-09-18 12:35:00,78.53,78.58,78.36,78.46,30506.0,68.8983,68.9421,68.7491,68.8368,30506.0
2020-09-18 12:40:00,78.42,78.44,78.28,78.42,18659.0,68.8017,68.8193,68.6789,68.8017,18659.0
2020-09-18 12:45:00,78.39,78.44,78.29,78.33,16008.0,68.7754,68.8193,68.6877,68.7228,16008.0
2020-09-18 12:50:00,78.3,78.41,78.19,78.38,16350.0,68.6965,68.793,68.6,68.7667,16350.0
2020-09-18 12:55:00,78.33,78.48,78.33,78.46,13410.0,68.7228,68.8544,68.7228,68.8368,13410.0
2020-09-18 13:00:00,78.45,78.62,78.44,78.56,8291.0,68.8281,68.9772,68.8193,68.9246,8291.0
2020-09-18 13:05:00,78.56,78.58,78.32,78.4,14913.0,68.9246,68.9421,68.714,68.7842,14913.0
2020-09-18 13:10:00,78.41,78.58,78.36,78.55,8307.0,68.793,68.9421,68.7491,68.9158,8307.0
2020-09-18 13:15:00,78.51,78.51,78.33,78.38,10041.0,68.8807,68.8807,68.7228,68.7667,10041.0
2020-09-18 13:20:00,78.4,78.45,78.36,78.4,9928.0,68.7842,68.8281,68.7491,68.7842,9928.0
2020-09-18 13:25:00,78.37,78.38,78.13,78.17,19013.0,68.7579,68.7667,68.5473,68.5824,19013.0
2020-09-18 13:30:00,78.13,78.28,77.91,78.26,23009.0,68.5473,68.6789,68.3543,68.6614,23009.0
2020-09-18 13:35:00,78.22,78.3,78.11,78.26,16865.0,68.6263,68.6965,68.5298,68.6614,16865.0
2020-09-18 13:40:00,78.26,78.27,78.04,78.19,8352.0,68.6614,68.6701,68.4684,68.6,8352.0
2020-09-18 13:45:00,78.15,78.31,78.14,78.28,6813.0,68.5649,68.7052,68.5561,68.6789,6813.0
2020-09-18 13:50:00,78.23,78.35,78.23,78.34,6414.0,68.6351,68.7403,68.6351,68.7316,6414.0
2020-09-18 13:55:00,78.34,78.43,78.33,78.42,3286.0,68.7316,68.8105,68.7228,68.8017,3286.0
2020-09-18 14:00:00,78.41,78.41,78.28,78.39,4748.0,68.793,68.793,68.6789,68.7754,4748.0
2020-09-18 14:05:00,78.36,78.47,78.36,78.44,4459.0,68.7491,68.8456,68.7491,68.8193,4459.0
2020-09-18 14:10:00,78.45,78.49,78.43,78.46,3867.0,68.8281,68.8632,68.8105,68.8368,3867.0
2020-09-18 14:15:00,78.44,78.47,78.26,78.29,9880.0,68.8193,68.8456,68.6614,68.6877,9880.0
2020-09-18 14:20:00,78.31,78.46,78.27,78.39,12273.0,68.7052,68.8368,68.6701,68.7754,12273.0
2020-09-18 14:25:00,78.35,78.45,78.34,78.38,4166.0,68.7403,68.8281,68.7316,68.7667,4166.0
2020-09-18 14:30:00,78.37,78.45,78.34,78.44,4065.0,68.7579,68.8281,68.7316,68.8193,4065.0
2020-09-18 14:35:00,78.41,78.43,78.33,78.35,4345.0,68.793,68.8105,68.7228,68.7403,4345.0
2020-09-18 14:40:00,78.35,78.4,78.24,78.24,7653.0,68.7403,68.7842,68.6438,68.6438,7653.0
2020-09-18 14:45:00,78.27,78.49,78.26,78.45,6414.0,68.6701,68.8632,68.6614,68.8281,6414.0
2020-09-18 14:50:00,78.48,78.53,78.4,78.48,55236.0,68.8544,68.8983,68.7842,68.8544,55236.0
2020-09-18 14:55:00,78.43,78.63,78.41,78.62,6017.0,68.8105,68.986,68.793,68.9772,6017.0
2020-09-18 15:00:00,78.62,78.74,78.57,78.71,7117.0,68.9772,69.0825,68.9333,69.0562,7117.0
2020-09-18 15:05:00,78.72,78.76,78.67,78.69,4847.0,69.065,69.1,69.0211,69.0386,4847.0
2020-09-18 15:10:00,78.67,78.75,78.55,78.55,20552.0,69.0211,69.0913,68.9158,68.9158,20552.0
2020-09-18 15:15:00,78.6,78.71,78.54,78.61,27487.0,68.9597,69.0562,68.907,68.9684,27487.0
2020-09-18 15:20:00,78.61,78.69,78.54,78.67,7429.0,68.9684,69.0386,68.907,69.0211,7429.0
2020-09-18 15:25:00,78.69,78.91,78.65,78.91,9516.0,69.0386,69.2316,69.0035,69.2316,9516.0
2020-09-18 15:30:00,78.91,79.02,78.82,78.94,13303.0,69.2316,69.3282,69.1527,69.258,13303.0
2020-09-18 15:35:00,78.95,78.99,78.86,78.95,13628.0,69.2667,69.3018,69.1878,69.2667,13628.0
2020-09-18 15:40:00,78.95,79.0,78.86,78.86,10975.0,69.2667,69.3106,69.1878,69.1878,10975.0
2020-09-18 15:45:00,78.87,78.97,78.83,78.85,22867.0,69.1966,69.2843,69.1615,69.179,22867.0
2020-09-18 15:50:00,78.86,78.86,78.38,78.45,112667.0,69.1878,69.1878,68.7667,68.8281,112667.0
2020-09-18 15:55:00,78.5,78.71,78.49,78.56,106959.0,68.8719,69.0562,68.8632,68.9246,106959.0
2020-09-21 09:30:00,77.57,77.77,76.67,76.78,25051.0,68.056,68.2315,67.2664,67.3629,25051.0
2020-09-21 09:35:00,76.83,76.85,76.3,76.3,11932.0,67.4068,67.4243,66.9418,66.9418,11932.0
2020-09-21 09:40:00,76.19,76.39,75.97,76.3,10392.0,66.8453,67.0207,66.6522,66.9418,10392.0
2020-09-21 09:45:00,76.23,76.39,76.17,76.27,10875.0,66.8804,67.0207,66.8277,66.9154,10875.0
2020-09-21 09:50:00,76.25,76.33,76.09,76.17,13780.0,66.8979,66.9681,66.7575,66.8277,13780.0
2020-09-21 09:55:00,76.14,76.34,75.96,76.27,9463.0,66.8014,66.9769,66.6435,66.9154,9463.0
2020-09-21 10:00:00,76.25,76.41,76.0,76.19,16437.0,66.8979,67.0383,66.6786,66.8453,16437.0
2020-09-21 10:05:00,76.19,76.2,75.99,76.13,12891.0,66.8453,66.854,66.6698,66.7926,12891.0
2020-09-21 10:10:00,76.11,76.26,76.08,76.19,9279.0,66.7751,66.9067,66.7487,66.8453,9279.0
2020-09-21 10:15:00,76.16,76.25,75.93,75.98,13283.0,66.8189,66.8979,66.6171,66.661,13283.0
2020-09-21 10:20:00,75.9,75.99,75.78,75.9,15746.0,66.5908,66.6698,66.4855,66.5908,15746.0
2020-09-21 10:25:00,75.93,75.96,75.74,75.85,27488.0,66.6171,66.6435,66.4505,66.547,27488.0
2020-09-21 10:30:00,75.84,75.86,75.66,75.73,17124.0,66.5382,66.5557,66.3803,66.4417,17124.0
2020-09-21 10:35:00,75.73,75.73,75.64,75.69,7417.0,66.4417,66.4417,66.3627,66.4066,7417.0
2020-09-21 10:40:00,75.69,75.94,75.61,75.85,10144.0,66.4066,66.6259,66.3364,66.547,10144.0
2020-09-21 10:45:00,75.85,76.14,75.83,76.09,15174.0,66.547,66.8014,66.5294,66.7575,15174.0
2020-09-21 10:50:00,76.07,76.25,75.99,76.25,7740.0,66.74,66.8979,66.6698,66.8979,7740.0
2020-09-21 10:55:00,76.24,76.28,76.12,76.12,10372.0,66.8891,66.9242,66.7838,66.7838,10372.0
2020-09-21 11:00:00,76.1,76.34,76.1,76.34,6122.0,66.7663,66.9769,66.7663,66.9769,6122.0
2020-09-21 11:05:00,76.32,76.45,76.32,76.42,4299.0,66.9593,67.0734,66.9593,67.047,4299.0
2020-09-21 11:10:00,76.46,76.46,76.22,76.23,8367.0,67.0821,67.0821,66.8716,66.8804,8367.0
2020-09-21 11:15:00,76.26,76.29,76.0,76.04,13239.0,66.9067,66.933,66.6786,66.7137,13239.0
2020-09-21 11:20:00,76.05,76.07,75.88,75.98,11720.0,66.7224,66.74,66.5733,66.661,11720.0
2020-09-21 11:25:00,75.92,76.14,75.86,76.07,10490.0,66.6084,66.8014,66.5557,66.74,10490.0
2020-09-21 11:30:00,76.13,76.19,75.96,75.98,8005.0,66.7926,66.8453,66.6435,66.661,8005.0
2020-09-21 11:35:00,76.0,76.17,75.94,76.17,5139.0,66.6786,66.8277,66.6259,66.8277,5139.0
2020-09-21 11:40:00,76.07,76.24,76.0,76.14,4509.0,66.74,66.8891,66.6786,66.8014,4509.0
2020-09-21 11:45:00,76.14,76.37,76.13,76.36,6579.0,66.8014,67.0032,66.7926,66.9944,6579.0
2020-09-21 11:50:00,76.32,76.48,76.32,76.48,2733.0,66.9593,67.0997,66.9593,67.0997,2733.0
2020-09-21 11:55:00,76.42,76.54,76.39,76.52,6243.0,67.047,67.1523,67.0207,67.1348,6243.0
2020-09-21 12:00:00,76.52,76.71,76.52,76.71,9301.0,67.1348,67.3015,67.1348,67.3015,9301.0
2020-09-21 12:05:00,76.68,76.76,76.66,76.66,10923.0,67.2752,67.3453,67.2576,67.2576,10923.0
2020-09-21 12:10:00,76.64,76.64,76.5,76.54,9739.0,67.2401,67.2401,67.1172,67.1523,9739.0
2020-09-21 12:15:00,76.53,76.58,76.43,76.56,6743.0,67.1436,67.1874,67.0558,67.1699,6743.0
2020-09-21 12:20:00,76.56,76.7,76.5,76.7,7753.0,67.1699,67.2927,67.1172,67.2927,7753.0
2020-09-21 12:25:00,76.66,76.83,76.66,76.73,9712.0,67.2576,67.4068,67.2576,67.319,9712.0
2020-09-21 12:30:00,76.74,76.77,76.56,76.57,8611.0,67.3278,67.3541,67.1699,67.1787,8611.0
2020-09-21 12:35:00,76.57,76.77,76.57,76.7,8804.0,67.1787,67.3541,67.1787,67.2927,8804.0
2020-09-21 12:40:00,76.7,76.85,76.58,76.62,19911.0,67.2927,67.4243,67.1874,67.2225,19911.0
2020-09-21 12:45:00,76.61,76.66,76.5,76.66,24264.0,67.2137,67.2576,67.1172,67.2576,24264.0
2020-09-21 12:50:00,76.66,76.66,76.53,76.57,7104.0,67.2576,67.2576,67.1436,67.1787,7104.0
2020-09-21 12:55:00,76.59,76.66,76.49,76.61,8914.0,67.1962,67.2576,67.1085,67.2137,8914.0
2020-09-21 13:00:00,76.63,76.65,76.46,76.56,10331.0,67.2313,67.2488,67.0821,67.1699,10331.0
2020-09-21 13:05:00,76.56,76.66,76.51,76.64,6134.0,67.1699,67.2576,67.126,67.2401,6134.0
2020-09-21 13:10:00,76.65,76.72,76.58,76.67,8448.0,67.2488,67.3103,67.1874,67.2664,8448.0
2020-09-21 13:15:00,76.69,76.77,76.66,76.71,8710.0,67.2839,67.3541,67.2576,67.3015,8710.0
2020-09-21 13:20:00,76.7,76.86,76.7,76.85,6286.0,67.2927,67.4331,67.2927,67.4243,6286.0
2020-09-21 13:25:00,76.82,76.85,76.78,76.83,9095.0,67.398,67.4243,67.3629,67.4068,9095.0
2020-09-21 13:30:00,76.83,76.89,76.8,76.8,9401.0,67.4068,67.4594,67.3804,67.3804,9401.0
2020-09-21 13:35:00,76.8,76.87,76.77,76.86,8343.0,67.3804,67.4419,67.3541,67.4331,8343.0
2020-09-21 13:40:00,76.86,76.87,76.67,76.68,9592.0,67.4331,67.4419,67.2664,67.2752,9592.0
2020-09-21 13:45:00,76.65,76.65,76.51,76.55,17704.0,67.2488,67.2488,67.126,67.1611,17704.0
2020-09-21 13:50:00,76.56,76.58,76.43,76.43,10104.0,67.1699,67.1874,67.0558,67.0558,10104.0
2020-09-21 13:55:00,76.43,76.56,76.36,76.5,10237.0,67.0558,67.1699,66.9944,67.1172,10237.0
2020-09-21 14:00:00,76.47,76.51,76.35,76.41,9360.0,67.0909,67.126,66.9856,67.0383,9360.0
2020-09-21 14:05:00,76.41,76.41,76.24,76.3,11814.0,67.0383,67.0383,66.8891,66.9418,11814.0
2020-09-21 14:10:00,76.31,76.33,76.19,76.21,7128.0,66.9505,66.9681,66.8453,66.8628,7128.0
2020-09-21 14:15:00,76.23,76.27,76.08,76.15,7608.0,66.8804,66.9154,66.7487,66.8102,7608.0
2020-09-21 14:20:00,76.21,76.4,76.21,76.35,9612.0,66.8628,67.0295,66.8628,66.9856,9612.0
2020-09-21 14:25:00,76.39,76.44,76.31,76.36,7854.0,67.0207,67.0646,66.9505,66.9944,7854.0
2020-09-21 14:30:00,76.34,76.34,76.06,76.09,5453.0,66.9769,66.9769,66.7312,66.7575,5453.0
2020-09-21 14:35:00,76.1,76.1,75.98,76.03,5000.0,66.7663,66.7663,66.661,66.7049,5000.0
2020-09-21 14:40:00,76.04,76.11,75.98,76.02,17117.0,66.7137,66.7751,66.661,66.6961,17117.0
2020-09-21 14:45:00,76.03,76.03,75.95,76.0,8149.0,66.7049,66.7049,66.6347,66.6786,8149.0
2020-09-21 14:50:00,75.98,76.19,75.98,76.19,5545.0,66.661,66.8453,66.661,66.8453,5545.0
2020-09-21 14:55:00,76.2,76.34,76.19,76.27,7439.0,66.854,66.9769,66.8453,66.9154,7439.0
2020-09-21 15:00:00,76.23,76.49,76.23,76.49,7279.0,66.8804,67.1085,66.8804,67.1085,7279.0
2020-09-21 15:05:00,76.45,76.55,76.45,76.55,4070.0,67.0734,67.1611,67.0734,67.1611,4070.0
2020-09-21 15:10:00,76.55,76.62,76.5,76.54,3717.0,67.1611,67.2225,67.1172,67.1523,3717.0
2020-09-21 15:15:00,76.55,76.62,76.51,76.55,6788.0,67.1611,67.2225,67.126,67.1611,6788.0
2020-09-21 15:20:00,76.51,76.56,76.38,76.51,11660.0,67.126,67.1699,67.012,67.126,11660.0
2020-09-21 15:25:00,76.53,76.63,76.52,76.55,10129.0,67.1436,67.2313,67.1348,67.1611,10129.0
2020-09-21 15:30:00,76.55,76.55,76.3,76.36,11637.0,67.1611,67.1611,66.9418,66.9944,11637.0
2020-09-21 15:35:00,76.34,76.51,76.34,76.41,18117.0,66.9769,67.126,66.9769,67.0383,18117.0
2020-09-21 15:40:00,76.43,76.49,76.32,76.44,19599.0,67.0558,67.1085,66.9593,67.0646,19599.0
2020-09-21 15:45:00,76.46,76.5,76.36,76.36,19285.0,67.0821,67.1172,66.9944,66.9944,19285.0
2020-09-21 15:50:00,76.37,76.57,76.37,76.51,38697.0,67.0032,67.1787,67.0032,67.126,38697.0
2020-09-21 15:55:00,76.49,76.78,76.49,76.75,73614.0,67.1085,67.3629,67.1085,67.3366,73614.0
2020-09-22 09:30:00,77.18,77.38,76.89,77.09,20682.0,67.7138,67.8893,67.4594,67.6349,20682.0
2020-09-22 09:35:00,77.11,77.46,76.98,77.45,5647.0,67.6524,67.9595,67.5384,67.9507,5647.0
2020-09-22 09:40:00,77.45,77.55,77.41,77.49,10177.0,67.9507,68.0385,67.9156,67.9858,10177.0
2020-09-22 09:45:00,77.49,77.55,77.18,77.19,14373.0,67.9858,68.0385,67.7138,67.7226,14373.0
2020-09-22 09:50:00,77.17,77.17,76.85,76.91,10710.0,67.7051,67.7051,67.4243,67.4769,10710.0
2020-09-22 09:55:00,76.91,76.91,76.71,76.74,11535.0,67.4769,67.4769,67.3015,67.3278,11535.0
2020-09-22 10:00:00,76.75,76.8,76.59,76.68,18615.0,67.3366,67.3804,67.1962,67.2752,18615.0
2020-09-22 10:05:00,76.64,76.91,76.6,76.84,14292.0,67.2401,67.4769,67.205,67.4155,14292.0
2020-09-22 10:10:00,76.84,76.94,76.8,76.9,10657.0,67.4155,67.5033,67.3804,67.4682,10657.0
2020-09-22 10:15:00,76.9,77.09,76.88,77.08,10125.0,67.4682,67.6349,67.4506,67.6261,10125.0
2020-09-22 10:20:00,77.1,77.17,76.98,77.08,67086.0,67.6436,67.7051,67.5384,67.6261,67086.0
2020-09-22 10:25:00,77.09,77.1,76.95,77.08,15614.0,67.6349,67.6436,67.512,67.6261,15614.0
2020-09-22 10:30:00,77.11,77.15,77.02,77.07,10550.0,67.6524,67.6875,67.5735,67.6173,10550.0
2020-09-22 10:35:00,77.07,77.18,77.06,77.07,3818.0,67.6173,67.7138,67.6086,67.6173,3818.0
2020-09-22 10:40:00,77.09,77.12,76.99,77.0,3878.0,67.6349,67.6612,67.5471,67.5559,3878.0
2020-09-22 10:45:00,76.98,76.98,76.86,76.87,6188.0,67.5384,67.5384,67.4331,67.4419,6188.0
2020-09-22 10:50:00,76.85,76.92,76.83,76.86,5997.0,67.4243,67.4857,67.4068,67.4331,5997.0
2020-09-22 10:55:00,76.83,76.89,76.63,76.63,10861.0,67.4068,67.4594,67.2313,67.2313,10861.0
2020-09-22 11:00:00,76.61,76.68,76.55,76.56,7564.0,67.2137,67.2752,67.1611,67.1699,7564.0
2020-09-22 11:05:00,76.63,76.69,76.58,76.6,5484.0,67.2313,67.2839,67.1874,67.205,5484.0
2020-09-22 11:10:00,76.62,76.67,76.54,76.62,5953.0,67.2225,67.2664,67.1523,67.2225,5953.0
2020-09-22 11:15:00,76.61,76.89,76.61,76.84,6609.0,67.2137,67.4594,67.2137,67.4155,6609.0
2020-09-22 11:20:00,76.82,76.91,76.81,76.86,8282.0,67.398,67.4769,67.3892,67.4331,8282.0
2020-09-22 11:25:00,76.87,76.87,76.8,76.82,4269.0,67.4419,67.4419,67.3804,67.398,4269.0
2020-09-22 11:30:00,76.82,76.83,76.67,76.68,14150.0,67.398,67.4068,67.2664,67.2752,14150.0
2020-09-22 11:35:00,76.66,76.77,76.66,76.77,6221.0,67.2576,67.3541,67.2576,67.3541,6221.0
2020-09-22 11:40:00,76.77,76.83,76.77,76.77,10386.0,67.3541,67.4068,67.3541,67.3541,10386.0
2020-09-22 11:45:00,76.79,76.83,76.77,76.83,4118.0,67.3717,67.4068,67.3541,67.4068,4118.0
2020-09-22 11:50:00,76.81,76.83,76.79,76.8,5401.0,67.3892,67.4068,67.3717,67.3804,5401.0
2020-09-22 11:55:00,76.83,76.95,76.81,76.93,5386.0,67.4068,67.512,67.3892,67.4945,5386.0
2020-09-22 12:00:00,76.94,77.02,76.93,77.02,5649.0,67.5033,67.5735,67.4945,67.5735,5649.0
2020-09-22 12:05:00,77.01,77.03,76.96,76.99,3398.0,67.5647,67.5822,67.5208,67.5471,3398.0
2020-09-22 12:10:00,76.97,76.97,76.94,76.94,5143.0,67.5296,67.5296,67.5033,67.5033,5143.0
2020-09-22 12:15:00,76.94,76.95,76.85,76.85,5117.0,67.5033,67.512,67.4243,67.4243,5117.0
2020-09-22 12:20:00,76.88,76.88,76.83,76.86,7208.0,67.4506,67.4506,67.4068,67.4331,7208.0
2020-09-22 12:25:00,76.83,76.83,76.77,76.81,4915.0,67.4068,67.4068,67.3541,67.3892,4915.0
2020-09-22 12:30:00,76.83,76.84,76.74,76.74,6945.0,67.4068,67.4155,67.3278,67.3278,6945.0
2020-09-22 12:35:00,76.73,76.83,76.73,76.83,5411.0,67.319,67.4068,67.319,67.4068,5411.0
2020-09-22 12:40:00,76.82,76.83,76.81,76.83,2425.0,67.398,67.4068,67.3892,67.4068,2425.0
2020-09-22 12:45:00,76.81,76.81,76.71,76.72,4535.0,67.3892,67.3892,67.3015,67.3103,4535.0
2020-09-22 12:50:00,76.72,76.77,76.71,76.75,10245.0,67.3103,67.3541,67.3015,67.3366,10245.0
2020-09-22 12:55:00,76.73,76.74,76.68,76.71,4395.0,67.319,67.3278,67.2752,67.3015,4395.0
2020-09-22 13:00:00,76.7,76.74,76.67,76.72,6620.0,67.2927,67.3278,67.2664,67.3103,6620.0
2020-09-22 13:05:00,76.71,76.76,76.68,76.74,8598.0,67.3015,67.3453,67.2752,67.3278,8598.0
2020-09-22 13:10:00,76.73,76.84,76.73,76.81,10608.0,67.319,67.4155,67.319,67.3892,10608.0
2020-09-22 13:15:00,76.82,76.86,76.81,76.85,8566.0,67.398,67.4331,67.3892,67.4243,8566.0
2020-09-22 13:20:00,76.87,76.93,76.86,76.91,9297.0,67.4419,67.4945,67.4331,67.4769,9297.0
2020-09-22 13:25:00,76.92,76.97,76.9,76.95,4130.0,67.4857,67.5296,67.4682,67.512,4130.0
2020-09-22 13:30:00,76.94,77.02,76.93,77.02,4402.0,67.5033,67.5735,67.4945,67.5735,4402.0
2020-09-22 13:35:00,77.03,77.06,76.95,77.05,9840.0,67.5822,67.6086,67.512,67.5998,9840.0
2020-09-22 13:40:00,77.06,77.08,77.03,77.06,7062.0,67.6086,67.6261,67.5822,67.6086,7062.0
2020-09-22 13:45:00,77.06,77.26,77.06,77.26,6716.0,67.6086,67.784,67.6086,67.784,6716.0
2020-09-22 13:50:00,77.25,77.33,77.24,77.31,7529.0,67.7752,67.8454,67.7665,67.8279,7529.0
2020-09-22 13:55:00,77.31,77.33,77.26,77.32,5420.0,67.8279,67.8454,67.784,67.8367,5420.0
2020-09-22 14:00:00,77.32,77.45,77.32,77.42,8779.0,67.8367,67.9507,67.8367,67.9244,8779.0
2020-09-22 14:05:00,77.44,77.48,77.38,77.38,5373.0,67.9419,67.977,67.8893,67.8893,5373.0
2020-09-22 14:10:00,77.36,77.39,77.33,77.35,5442.0,67.8718,67.8981,67.8454,67.863,5442.0
2020-09-22 14:15:00,77.35,77.37,77.33,77.36,4822.0,67.863,67.8805,67.8454,67.8718,4822.0
2020-09-22 14:20:00,77.35,77.35,77.15,77.16,5778.0,67.863,67.863,67.6875,67.6963,5778.0
2020-09-22 14:25:00,77.17,77.28,77.17,77.27,4600.0,67.7051,67.8016,67.7051,67.7928,4600.0
2020-09-22 14:30:00,77.29,77.31,77.2,77.2,3368.0,67.8103,67.8279,67.7314,67.7314,3368.0
2020-09-22 14:35:00,77.22,77.36,77.22,77.34,6971.0,67.7489,67.8718,67.7489,67.8542,6971.0
2020-09-22 14:40:00,77.34,77.5,77.34,77.47,8110.0,67.8542,67.9946,67.8542,67.9683,8110.0
2020-09-22 14:45:00,77.48,77.49,77.37,77.42,5884.0,67.977,67.9858,67.8805,67.9244,5884.0
2020-09-22 14:50:00,77.41,77.42,77.33,77.34,6402.0,67.9156,67.9244,67.8454,67.8542,6402.0
2020-09-22 14:55:00,77.35,77.53,77.34,77.45,16110.0,67.863,68.0209,67.8542,67.9507,16110.0
2020-09-22 15:00:00,77.47,77.48,77.41,77.44,3602.0,67.9683,67.977,67.9156,67.9419,3602.0
2020-09-22 15:05:00,77.41,77.5,77.39,77.45,5958.0,67.9156,67.9946,67.8981,67.9507,5958.0
2020-09-22 15:10:00,77.46,77.48,77.42,77.44,5971.0,67.9595,67.977,67.9244,67.9419,5971.0
2020-09-22 15:15:00,77.39,77.5,77.34,77.47,6424.0,67.8981,67.9946,67.8542,67.9683,6424.0
2020-09-22 15:20:00,77.46,77.5,77.39,77.49,8857.0,67.9595,67.9946,67.8981,67.9858,8857.0
2020-09-22 15:25:00,77.5,77.62,77.5,77.61,8304.0,67.9946,68.0999,67.9946,68.0911,8304.0
2020-09-22 15:30:00,77.62,77.62,77.5,77.56,16337.0,68.0999,68.0999,67.9946,68.0472,16337.0
2020-09-22 15:35:00,77.57,77.64,77.54,77.63,12200.0,68.056,68.1174,68.0297,68.1086,12200.0
2020-09-22 15:40:00,77.62,77.68,77.59,77.64,16626.0,68.0999,68.1525,68.0735,68.1174,16626.0
2020-09-22 15:45:00,77.65,77.77,77.64,77.75,17398.0,68.1262,68.2315,68.1174,68.2139,17398.0
2020-09-22 15:50:00,77.76,77.77,77.54,77.58,28387.0,68.2227,68.2315,68.0297,68.0648,28387.0
2020-09-22 15:55:00,77.58,77.7,77.57,77.61,46734.0,68.0648,68.1701,68.056,68.0911,46734.0
2020-09-23 09:30:00,77.92,77.92,77.67,77.8,17892.0,68.3631,68.3631,68.1437,68.2578,17892.0
2020-09-23 09:35:00,77.81,77.96,77.67,77.78,5328.0,68.2666,68.3982,68.1437,68.2402,5328.0
2020-09-23 09:40:00,77.87,77.9,77.71,77.89,8237.0,68.3192,68.3455,68.1788,68.3368,8237.0
2020-09-23 09:45:00,77.93,78.07,77.87,78.04,11634.0,68.3718,68.4947,68.3192,68.4684,11634.0
2020-09-23 09:50:00,78.03,78.07,77.88,77.93,11133.0,68.4596,68.4947,68.328,68.3718,11133.0
2020-09-23 09:55:00,77.95,77.95,77.81,77.81,4787.0,68.3894,68.3894,68.2666,68.2666,4787.0
2020-09-23 10:00:00,77.79,77.9,77.79,77.9,14951.0,68.249,68.3455,68.249,68.3455,14951.0
2020-09-23 10:05:00,77.9,77.91,77.68,77.71,7017.0,68.3455,68.3543,68.1525,68.1788,7017.0
2020-09-23 10:10:00,77.66,77.72,77.58,77.67,5956.0,68.135,68.1876,68.0648,68.1437,5956.0
2020-09-23 10:15:00,77.68,77.68,77.53,77.56,7297.0,68.1525,68.1525,68.0209,68.0472,7297.0
2020-09-23 10:20:00,77.55,77.62,77.51,77.54,5614.0,68.0385,68.0999,68.0034,68.0297,5614.0
2020-09-23 10:25:00,77.55,77.69,77.54,77.59,5668.0,68.0385,68.1613,68.0297,68.0735,5668.0
2020-09-23 10:30:00,77.59,77.65,77.54,77.54,4470.0,68.0735,68.1262,68.0297,68.0297,4470.0
2020-09-23 10:35:00,77.51,77.51,77.36,77.47,6454.0,68.0034,68.0034,67.8718,67.9683,6454.0
2020-09-23 10:40:00,77.52,77.69,77.5,77.69,6032.0,68.0121,68.1613,67.9946,68.1613,6032.0
2020-09-23 10:45:00,77.65,77.66,77.52,77.55,5507.0,68.1262,68.135,68.0121,68.0385,5507.0
2020-09-23 10:50:00,77.57,77.57,77.43,77.5,5336.0,68.056,68.056,67.9332,67.9946,5336.0
2020-09-23 10:55:00,77.53,77.63,77.36,77.45,6765.0,68.0209,68.1086,67.8718,67.9507,6765.0
2020-09-23 11:00:00,77.45,77.49,77.37,77.45,10991.0,67.9507,67.9858,67.8805,67.9507,10991.0
2020-09-23 11:05:00,77.44,77.56,77.44,77.51,4906.0,67.9419,68.0472,67.9419,68.0034,4906.0
2020-09-23 11:10:00,77.52,77.53,77.38,77.4,2900.0,68.0121,68.0209,67.8893,67.9069,2900.0
2020-09-23 11:15:00,77.4,77.45,77.31,77.36,5258.0,67.9069,67.9507,67.8279,67.8718,5258.0
2020-09-23 11:20:00,77.36,77.36,77.21,77.27,6799.0,67.8718,67.8718,67.7402,67.7928,6799.0
2020-09-23 11:25:00,77.25,77.29,77.15,77.19,6668.0,67.7752,67.8103,67.6875,67.7226,6668.0
2020-09-23 11:30:00,77.23,77.24,77.15,77.2,6232.0,67.7577,67.7665,67.6875,67.7314,6232.0
2020-09-23 11:35:00,77.2,77.29,77.18,77.27,3891.0,67.7314,67.8103,67.7138,67.7928,3891.0
2020-09-23 11:40:00,77.27,77.28,77.23,77.25,3419.0,67.7928,67.8016,67.7577,67.7752,3419.0
2020-09-23 11:45:00,77.22,77.23,77.07,77.1,38103.0,67.7489,67.7577,67.6173,67.6436,38103.0
2020-09-23 11:50:00,77.04,77.06,76.96,77.02,24968.0,67.591,67.6086,67.5208,67.5735,24968.0
2020-09-23 11:55:00,77.01,77.06,76.89,76.93,6889.0,67.5647,67.6086,67.4594,67.4945,6889.0
2020-09-23 12:00:00,76.86,77.07,76.86,77.01,7431.0,67.4331,67.6173,67.4331,67.5647,7431.0
2020-09-23 12:05:00,76.98,77.14,76.96,77.08,6787.0,67.5384,67.6787,67.5208,67.6261,6787.0
2020-09-23 12:10:00,77.1,77.14,77.07,77.12,4838.0,67.6436,67.6787,67.6173,67.6612,4838.0
2020-09-23 12:15:00,77.12,77.19,77.03,77.04,6511.0,67.6612,67.7226,67.5822,67.591,6511.0
2020-09-23 12:20:00,77.06,77.11,76.97,77.08,9001.0,67.6086,67.6524,67.5296,67.6261,9001.0
2020-09-23 12:25:00,77.09,77.19,77.09,77.19,3668.0,67.6349,67.7226,67.6349,67.7226,3668.0
2020-09-23 12:30:00,77.17,77.22,77.14,77.19,4017.0,67.7051,67.7489,67.6787,67.7226,4017.0
2020-09-23 12:35:00,77.14,77.28,77.12,77.28,4301.0,67.6787,67.8016,67.6612,67.8016,4301.0
2020-09-23 12:40:00,77.26,77.31,77.26,77.28,3856.0,67.784,67.8279,67.784,67.8016,3856.0
2020-09-23 12:45:00,77.26,77.3,77.24,77.28,4185.0,67.784,67.8191,67.7665,67.8016,4185.0
2020-09-23 12:50:00,77.26,77.29,77.22,77.24,3743.0,67.784,67.8103,67.7489,67.7665,3743.0
2020-09-23 12:55:00,77.23,77.31,77.22,77.29,4600.0,67.7577,67.8279,67.7489,67.8103,4600.0
2020-09-23 13:00:00,77.3,77.32,77.2,77.2,5287.0,67.8191,67.8367,67.7314,67.7314,5287.0
2020-09-23 13:05:00,77.21,77.31,77.21,77.27,5033.0,67.7402,67.8279,67.7402,67.7928,5033.0
2020-09-23 13:10:00,77.26,77.29,77.16,77.17,6959.0,67.784,67.8103,67.6963,67.7051,6959.0
2020-09-23 13:15:00,77.15,77.23,77.15,77.21,5178.0,67.6875,67.7577,67.6875,67.7402,5178.0
2020-09-23 13:20:00,77.23,77.28,77.21,77.25,5370.0,67.7577,67.8016,67.7402,67.7752,5370.0
2020-09-23 13:25:00,77.25,77.25,77.06,77.09,6865.0,67.7752,67.7752,67.6086,67.6349,6865.0
2020-09-23 13:30:00,77.06,77.07,77.0,77.03,5616.0,67.6086,67.6173,67.5559,67.5822,5616.0
2020-09-23 13:35:00,77.01,77.05,76.96,76.99,7601.0,67.5647,67.5998,67.5208,67.5471,7601.0
2020-09-23 13:40:00,76.98,77.0,76.89,76.89,11876.0,67.5384,67.5559,67.4594,67.4594,11876.0
2020-09-23 13:45:00,76.82,76.85,76.75,76.82,9423.0,67.398,67.4243,67.3366,67.398,9423.0
2020-09-23 13:50:00,76.84,76.84,76.59,76.69,10125.0,67.4155,67.4155,67.1962,67.2839,10125.0
2020-09-23 13:55:00,76.69,76.7,76.64,76.67,6362.0,67.2839,67.2927,67.2401,67.2664,6362.0
2020-09-23 14:00:00,76.65,76.65,76.53,76.58,7124.0,67.2488,67.2488,67.1436,67.1874,7124.0
2020-09-23 14:05:00,76.55,76.64,76.52,76.53,7674.0,67.1611,67.2401,67.1348,67.1436,7674.0
2020-09-23 14:10:00,76.53,76.61,76.49,76.58,7774.0,67.1436,67.2137,67.1085,67.1874,7774.0
2020-09-23 14:15:00,76.54,76.55,76.21,76.26,12665.0,67.1523,67.1611,66.8628,66.9067,12665.0
2020-09-23 14:20:00,76.28,76.39,76.23,76.28,12996.0,66.9242,67.0207,66.8804,66.9242,12996.0
2020-09-23 14:25:00,76.24,76.45,76.24,76.37,13360.0,66.8891,67.0734,66.8891,67.0032,13360.0
2020-09-23 14:30:00,76.36,76.42,76.21,76.37,16735.0,66.9944,67.047,66.8628,67.0032,16735.0
2020-09-23 14:35:00,76.38,76.41,76.27,76.38,9847.0,67.012,67.0383,66.9154,67.012,9847.0
2020-09-23 14:40:00,76.33,76.4,76.2,76.3,12569.0,66.9681,67.0295,66.854,66.9418,12569.0
2020-09-23 14:45:00,76.31,76.33,76.17,76.18,12192.0,66.9505,66.9681,66.8277,66.8365,12192.0
2020-09-23 14:50:00,76.17,76.31,76.1,76.11,13947.0,66.8277,66.9505,66.7663,66.7751,13947.0
2020-09-23 14:55:00,76.07,76.16,75.94,75.98,18298.0,66.74,66.8189,66.6259,66.661,18298.0
2020-09-23 15:00:00,75.98,76.09,75.8,75.81,23952.0,66.661,66.7575,66.5031,66.5119,23952.0
2020-09-23 15:05:00,75.83,75.86,75.69,75.79,13015.0,66.5294,66.5557,66.4066,66.4943,13015.0
2020-09-23 15:10:00,75.79,76.09,75.78,76.09,18990.0,66.4943,66.7575,66.4855,66.7575,18990.0
2020-09-23 15:15:00,76.07,76.08,75.83,76.08,21984.0,66.74,66.7487,66.5294,66.7487,21984.0
2020-09-23 15:20:00,76.06,76.17,75.99,76.06,28829.0,66.7312,66.8277,66.6698,66.7312,28829.0
2020-09-23 15:25:00,76.06,76.21,75.95,76.21,25700.0,66.7312,66.8628,66.6347,66.8628,25700.0
2020-09-23 15:30:00,76.17,76.28,76.13,76.22,31186.0,66.8277,66.9242,66.7926,66.8716,31186.0
2020-09-23 15:35:00,76.23,76.3,76.15,76.3,43543.0,66.8804,66.9418,66.8102,66.9418,43543.0
2020-09-23 15:40:00,76.28,76.36,76.18,76.32,59962.0,66.9242,66.9944,66.8365,66.9593,59962.0
2020-09-23 15:45:00,76.32,76.38,76.06,76.25,81206.0,66.9593,67.012,66.7312,66.8979,81206.0
2020-09-23 15:50:00,76.23,76.25,75.95,76.04,133670.0,66.8804,66.8979,66.6347,66.7137,133670.0
2020-09-23 15:55:00,76.03,76.26,76.03,76.07,218517.0,66.7049,66.9067,66.7049,66.74,218517.0
2020-09-24 09:30:00,75.73,76.12,75.46,75.61,26886.0,66.4417,66.7838,66.2048,66.3364,26886.0
2020-09-24 09:35:00,75.58,75.69,75.13,75.16,7450.0,66.3101,66.4066,65.9153,65.9416,7450.0
2020-09-24 09:40:00,75.14,75.28,75.11,75.16,4616.0,65.924,66.0469,65.8977,65.9416,4616.0
2020-09-24 09:45:00,75.14,75.48,75.08,75.48,5500.0,65.924,66.2223,65.8714,66.2223,5500.0
2020-09-24 09:50:00,75.52,75.58,75.46,75.51,7599.0,66.2574,66.3101,66.2048,66.2487,7599.0
2020-09-24 09:55:00,75.52,75.54,75.19,75.25,7411.0,66.2574,66.275,65.9679,66.0205,7411.0
2020-09-24 10:00:00,75.28,75.72,75.27,75.64,20586.0,66.0469,66.4329,66.0381,66.3627,20586.0
2020-09-24 10:05:00,75.7,75.97,75.7,75.85,13546.0,66.4154,66.6522,66.4154,66.547,13546.0
2020-09-24 10:10:00,75.84,75.84,75.6,75.7,9042.0,66.5382,66.5382,66.3276,66.4154,9042.0
2020-09-24 10:15:00,75.69,75.87,75.6,75.77,12690.0,66.4066,66.5645,66.3276,66.4768,12690.0
2020-09-24 10:20:00,75.66,75.68,75.51,75.51,14109.0,66.3803,66.3978,66.2487,66.2487,14109.0
2020-09-24 10:25:00,75.49,75.55,75.37,75.41,17583.0,66.2311,66.2838,66.1258,66.1609,17583.0
2020-09-24 10:30:00,75.44,75.44,75.24,75.31,11871.0,66.1872,66.1872,66.0118,66.0732,11871.0
2020-09-24 10:35:00,75.31,75.37,75.22,75.3,9667.0,66.0732,66.1258,65.9942,66.0644,9667.0
2020-09-24 10:40:00,75.27,75.45,75.17,75.17,11405.0,66.0381,66.196,65.9504,65.9504,11405.0
2020-09-24 10:45:00,75.2,75.51,75.2,75.45,11369.0,65.9767,66.2487,65.9767,66.196,11369.0
2020-09-24 10:50:00,75.43,75.49,75.32,75.45,7213.0,66.1785,66.2311,66.082,66.196,7213.0
2020-09-24 10:55:00,75.44,75.61,75.4,75.61,7695.0,66.1872,66.3364,66.1522,66.3364,7695.0
2020-09-24 11:00:00,75.62,75.69,75.53,75.54,6193.0,66.3452,66.4066,66.2662,66.275,6193.0
2020-09-24 11:05:00,75.53,75.6,75.4,75.41,7321.0,66.2662,66.3276,66.1522,66.1609,7321.0
2020-09-24 11:10:00,75.42,75.61,75.42,75.6,7627.0,66.1697,66.3364,66.1697,66.3276,7627.0
2020-09-24 11:15:00,75.59,75.63,75.4,75.46,6813.0,66.3188,66.3539,66.1522,66.2048,6813.0
2020-09-24 11:20:00,75.44,75.71,75.41,75.67,7609.0,66.1872,66.4241,66.1609,66.389,7609.0
2020-09-24 11:25:00,75.67,75.77,75.62,75.63,4747.0,66.389,66.4768,66.3452,66.3539,4747.0
2020-09-24 11:30:00,75.67,75.78,75.6,75.77,7714.0,66.389,66.4855,66.3276,66.4768,7714.0
2020-09-24 11:35:00,75.7,75.89,75.7,75.84,4694.0,66.4154,66.5821,66.4154,66.5382,4694.0
2020-09-24 11:40:00,75.87,75.97,75.84,75.86,6840.0,66.5645,66.6522,66.5382,66.5557,6840.0
2020-09-24 11:45:00,75.85,75.89,75.68,75.72,5649.0,66.547,66.5821,66.3978,66.4329,5649.0
2020-09-24 11:50:00,75.79,75.85,75.75,75.82,5164.0,66.4943,66.547,66.4592,66.5206,5164.0
2020-09-24 11:55:00,75.81,76.05,75.8,76.01,5773.0,66.5119,66.7224,66.5031,66.6873,5773.0
2020-09-24 12:00:00,76.04,76.18,76.0,76.16,7444.0,66.7137,66.8365,66.6786,66.8189,7444.0
2020-09-24 12:05:00,76.19,76.22,76.13,76.22,8138.0,66.8453,66.8716,66.7926,66.8716,8138.0
2020-09-24 12:10:00,76.23,76.26,76.16,76.2,6029.0,66.8804,66.9067,66.8189,66.854,6029.0
2020-09-24 12:15:00,76.21,76.32,76.07,76.16,5996.0,66.8628,66.9593,66.74,66.8189,5996.0
2020-09-24 12:20:00,76.18,76.23,76.08,76.09,6818.0,66.8365,66.8804,66.7487,66.7575,6818.0
2020-09-24 12:25:00,76.11,76.23,76.09,76.11,6360.0,66.7751,66.8804,66.7575,66.7751,6360.0
2020-09-24 12:30:00,76.09,76.1,75.95,75.97,5516.0,66.7575,66.7663,66.6347,66.6522,5516.0
2020-09-24 12:35:00,75.99,76.01,75.88,75.88,4596.0,66.6698,66.6873,66.5733,66.5733,4596.0
2020-09-24 12:40:00,75.93,75.97,75.89,75.96,5425.0,66.6171,66.6522,66.5821,66.6435,5425.0
2020-09-24 12:45:00,75.92,76.06,75.91,76.06,5458.0,66.6084,66.7312,66.5996,66.7312,5458.0
2020-09-24 12:50:00,76.08,76.12,76.05,76.09,2977.0,66.7487,66.7838,66.7224,66.7575,2977.0
2020-09-24 12:55:00,76.09,76.35,76.09,76.32,6793.0,66.7575,66.9856,66.7575,66.9593,6793.0
2020-09-24 13:00:00,76.32,76.46,76.32,76.41,6002.0,66.9593,67.0821,66.9593,67.0383,6002.0
2020-09-24 13:05:00,76.4,76.49,76.39,76.49,3909.0,67.0295,67.1085,67.0207,67.1085,3909.0
2020-09-24 13:10:00,76.47,76.58,76.47,76.58,7421.0,67.0909,67.1874,67.0909,67.1874,7421.0
2020-09-24 13:15:00,76.62,76.73,76.62,76.65,4747.0,67.2225,67.319,67.2225,67.2488,4747.0
2020-09-24 13:20:00,76.64,76.8,76.64,76.74,4403.0,67.2401,67.3804,67.2401,67.3278,4403.0
2020-09-24 13:25:00,76.72,76.79,76.69,76.73,3881.0,67.3103,67.3717,67.2839,67.319,3881.0
2020-09-24 13:30:00,76.73,76.85,76.71,76.81,4931.0,67.319,67.4243,67.3015,67.3892,4931.0
2020-09-24 13:35:00,76.74,76.74,76.63,76.7,7037.0,67.3278,67.3278,67.2313,67.2927,7037.0
2020-09-24 13:40:00,76.67,76.78,76.67,76.77,8045.0,67.2664,67.3629,67.2664,67.3541,8045.0
2020-09-24 13:45:00,76.77,76.81,76.7,76.71,7920.0,67.3541,67.3892,67.2927,67.3015,7920.0
2020-09-24 13:50:00,76.69,76.73,76.66,76.73,7048.0,67.2839,67.319,67.2576,67.319,7048.0
2020-09-24 13:55:00,76.64,76.68,76.51,76.51,4179.0,67.2401,67.2752,67.126,67.126,4179.0
2020-09-24 14:00:00,76.55,76.6,76.4,76.45,5477.0,67.1611,67.205,67.0295,67.0734,5477.0
2020-09-24 14:05:00,76.44,76.51,76.39,76.48,5592.0,67.0646,67.126,67.0207,67.0997,5592.0
2020-09-24 14:10:00,76.44,76.46,76.4,76.41,2856.0,67.0646,67.0821,67.0295,67.0383,2856.0
2020-09-24 14:15:00,76.45,76.51,76.2,76.2,7551.0,67.0734,67.126,66.854,66.854,7551.0
2020-09-24 14:20:00,76.2,76.23,76.15,76.21,4604.0,66.854,66.8804,66.8102,66.8628,4604.0
2020-09-24 14:25:00,76.16,76.3,76.14,76.14,9815.0,66.8189,66.9418,66.8014,66.8014,9815.0
2020-09-24 14:30:00,76.16,76.31,76.14,76.31,5090.0,66.8189,66.9505,66.8014,66.9505,5090.0
2020-09-24 14:35:00,76.29,76.33,76.19,76.28,6391.0,66.933,66.9681,66.8453,66.9242,6391.0
2020-09-24 14:40:00,76.28,76.42,76.25,76.39,6762.0,66.9242,67.047,66.8979,67.0207,6762.0
2020-09-24 14:45:00,76.39,76.4,76.1,76.1,10792.0,67.0207,67.0295,66.7663,66.7663,10792.0
2020-09-24 14:50:00,76.06,76.12,75.91,75.96,6386.0,66.7312,66.7838,66.5996,66.6435,6386.0
2020-09-24 14:55:00,75.96,76.0,75.77,75.77,8021.0,66.6435,66.6786,66.4768,66.4768,8021.0
2020-09-24 15:00:00,75.81,75.89,75.72,75.72,11119.0,66.5119,66.5821,66.4329,66.4329,11119.0
2020-09-24 15:05:00,75.73,75.84,75.7,75.78,12401.0,66.4417,66.5382,66.4154,66.4855,12401.0
2020-09-24 15:10:00,75.74,75.94,75.67,75.94,15739.0,66.4505,66.6259,66.389,66.6259,15739.0
2020-09-24 15:15:00,75.92,76.03,75.84,75.84,13475.0,66.6084,66.7049,66.5382,66.5382,13475.0
2020-09-24 15:20:00,75.82,75.85,75.55,75.59,10989.0,66.5206,66.547,66.2838,66.3188,10989.0
2020-09-24 15:25:00,75.6,75.67,75.52,75.58,12142.0,66.3276,66.389,66.2574,66.3101,12142.0
2020-09-24 15:30:00,75.57,75.67,75.52,75.63,16674.0,66.3013,66.389,66.2574,66.3539,16674.0
2020-09-24 15:35:00,75.62,75.86,75.53,75.82,12782.0,66.3452,66.5557,66.2662,66.5206,12782.0
2020-09-24 15:40:00,75.84,75.94,75.82,75.87,10977.0,66.5382,66.6259,66.5206,66.5645,10977.0
2020-09-24 15:45:00,75.87,76.07,75.82,75.84,18684.0,66.5645,66.74,66.5206,66.5382,18684.0
2020-09-24 15:50:00,75.81,75.96,75.66,75.92,38572.0,66.5119,66.6435,66.3803,66.6084,38572.0
2020-09-24 15:55:00,75.94,76.03,75.86,75.91,97123.0,66.6259,66.7049,66.5557,66.5996,97123.0
2020-09-25 09:30:00,75.46,75.88,75.32,75.82,34303.0,66.2048,66.5733,66.082,66.5206,34303.0
2020-09-25 09:35:00,75.81,75.93,75.67,75.71,6630.0,66.5119,66.6171,66.389,66.4241,6630.0
2020-09-25 09:40:00,75.74,76.01,75.74,75.91,7401.0,66.4505,66.6873,66.4505,66.5996,7401.0
2020-09-25 09:45:00,75.85,75.89,75.63,75.64,9641.0,66.547,66.5821,66.3539,66.3627,9641.0
2020-09-25 09:50:00,75.62,75.87,75.6,75.83,9203.0,66.3452,66.5645,66.3276,66.5294,9203.0
2020-09-25 09:55:00,75.85,75.92,75.69,75.92,17095.0,66.547,66.6084,66.4066,66.6084,17095.0
2020-09-25 10:00:00,75.91,75.94,75.79,75.9,7234.0,66.5996,66.6259,66.4943,66.5908,7234.0
2020-09-25 10:05:00,75.91,75.91,75.75,75.79,9694.0,66.5996,66.5996,66.4592,66.4943,9694.0
2020-09-25 10:10:00,75.78,75.78,75.41,75.44,11610.0,66.4855,66.4855,66.1609,66.1872,11610.0
2020-09-25 10:15:00,75.44,75.75,75.41,75.72,6320.0,66.1872,66.4592,66.1609,66.4329,6320.0
2020-09-25 10:20:00,75.73,75.95,75.69,75.88,7670.0,66.4417,66.6347,66.4066,66.5733,7670.0
2020-09-25 10:25:00,75.92,75.95,75.85,75.93,7528.0,66.6084,66.6347,66.547,66.6171,7528.0
2020-09-25 10:30:00,75.95,75.95,75.8,75.86,12550.0,66.6347,66.6347,66.5031,66.5557,12550.0
2020-09-25 10:35:00,75.83,76.06,75.79,76.06,13262.0,66.5294,66.7312,66.4943,66.7312,13262.0
2020-09-25 10:40:00,76.11,76.15,75.9,76.0,9814.0,66.7751,66.8102,66.5908,66.6786,9814.0
2020-09-25 10:45:00,76.01,76.13,75.99,76.04,6209.0,66.6873,66.7926,66.6698,66.7137,6209.0
2020-09-25 10:50:00,76.05,76.23,76.04,76.23,7093.0,66.7224,66.8804,66.7137,66.8804,7093.0
2020-09-25 10:55:00,76.18,76.18,76.05,76.12,2154.0,66.8365,66.8365,66.7224,66.7838,2154.0
2020-09-25 11:00:00,76.15,76.19,75.98,76.0,4687.0,66.8102,66.8453,66.661,66.6786,4687.0
2020-09-25 11:05:00,75.99,76.12,75.99,76.07,11400.0,66.6698,66.7838,66.6698,66.74,11400.0
2020-09-25 11:10:00,76.03,76.27,76.02,76.25,7820.0,66.7049,66.9154,66.6961,66.8979,7820.0
2020-09-25 11:15:00,76.25,76.39,76.24,76.39,5762.0,66.8979,67.0207,66.8891,67.0207,5762.0
2020-09-25 11:20:00,76.38,76.38,76.24,76.29,7703.0,67.012,67.012,66.8891,66.933,7703.0
2020-09-25 11:25:00,76.28,76.42,76.28,76.32,8627.0,66.9242,67.047,66.9242,66.9593,8627.0
2020-09-25 11:30:00,76.35,76.41,76.29,76.41,9265.0,66.9856,67.0383,66.933,67.0383,9265.0
2020-09-25 11:35:00,76.39,76.39,76.27,76.31,4825.0,67.0207,67.0207,66.9154,66.9505,4825.0
2020-09-25 11:40:00,76.32,76.37,76.21,76.22,5495.0,66.9593,67.0032,66.8628,66.8716,5495.0
2020-09-25 11:45:00,76.23,76.28,76.17,76.2,3431.0,66.8804,66.9242,66.8277,66.854,3431.0
2020-09-25 11:50:00,76.18,76.2,76.14,76.14,4400.0,66.8365,66.854,66.8014,66.8014,4400.0
2020-09-25 11:55:00,76.14,76.2,76.09,76.11,3781.0,66.8014,66.854,66.7575,66.7751,3781.0
2020-09-25 12:00:00,76.11,76.27,76.11,76.25,5232.0,66.7751,66.9154,66.7751,66.8979,5232.0
2020-09-25 12:05:00,76.26,76.42,76.25,76.42,8367.0,66.9067,67.047,66.8979,67.047,8367.0
2020-09-25 12:10:00,76.41,76.49,76.4,76.49,6686.0,67.0383,67.1085,67.0295,67.1085,6686.0
2020-09-25 12:15:00,76.47,76.51,76.41,76.42,8608.0,67.0909,67.126,67.0383,67.047,8608.0
2020-09-25 12:20:00,76.43,76.43,76.35,76.42,10591.0,67.0558,67.0558,66.9856,67.047,10591.0
2020-09-25 12:25:00,76.42,76.46,76.35,76.46,5538.0,67.047,67.0821,66.9856,67.0821,5538.0
2020-09-25 12:30:00,76.47,76.48,76.35,76.35,6666.0,67.0909,67.0997,66.9856,66.9856,6666.0
2020-09-25 12:35:00,76.34,76.44,76.33,76.44,4570.0,66.9769,67.0646,66.9681,67.0646,4570.0
2020-09-25 12:40:00,76.44,76.55,76.44,76.55,6115.0,67.0646,67.1611,67.0646,67.1611,6115.0
2020-09-25 12:45:00,76.53,76.56,76.52,76.53,5959.0,67.1436,67.1699,67.1348,67.1436,5959.0
2020-09-25 12:50:00,76.53,76.65,76.52,76.61,10448.0,67.1436,67.2488,67.1348,67.2137,10448.0
2020-09-25 12:55:00,76.6,76.62,76.51,76.56,11370.0,67.205,67.2225,67.126,67.1699,11370.0
2020-09-25 13:00:00,76.58,76.77,76.54,76.71,8681.0,67.1874,67.3541,67.1523,67.3015,8681.0
2020-09-25 13:05:00,76.7,76.83,76.69,76.81,5426.0,67.2927,67.4068,67.2839,67.3892,5426.0
2020-09-25 13:10:00,76.81,76.85,76.79,76.82,5118.0,67.3892,67.4243,67.3717,67.398,5118.0
2020-09-25 13:15:00,76.81,76.84,76.79,76.79,5190.0,67.3892,67.4155,67.3717,67.3717,5190.0
2020-09-25 13:20:00,76.81,76.91,76.8,76.82,5387.0,67.3892,67.4769,67.3804,67.398,5387.0
2020-09-25 13:25:00,76.82,76.91,76.82,76.88,6325.0,67.398,67.4769,67.398,67.4506,6325.0
2020-09-25 13:30:00,76.91,76.99,76.89,76.97,6378.0,67.4769,67.5471,67.4594,67.5296,6378.0
2020-09-25 13:35:00,76.94,76.99,76.9,76.91,6646.0,67.5033,67.5471,67.4682,67.4769,6646.0
2020-09-25 13:40:00,76.93,77.1,76.93,77.09,6222.0,67.4945,67.6436,67.4945,67.6349,6222.0
2020-09-25 13:45:00,77.11,77.19,77.07,77.07,9559.0,67.6524,67.7226,67.6173,67.6173,9559.0
2020-09-25 13:50:00,77.08,77.13,77.06,77.1,7733.0,67.6261,67.67,67.6086,67.6436,7733.0
2020-09-25 13:55:00,77.07,77.14,77.06,77.13,4525.0,67.6173,67.6787,67.6086,67.67,4525.0
2020-09-25 14:00:00,77.12,77.2,77.1,77.2,5508.0,67.6612,67.7314,67.6436,67.7314,5508.0
2020-09-25 14:05:00,77.21,77.29,77.19,77.2,7335.0,67.7402,67.8103,67.7226,67.7314,7335.0
2020-09-25 14:10:00,77.16,77.2,77.04,77.05,7707.0,67.6963,67.7314,67.591,67.5998,7707.0
2020-09-25 14:15:00,77.06,77.22,77.06,77.22,18438.0,67.6086,67.7489,67.6086,67.7489,18438.0
2020-09-25 14:20:00,77.21,77.29,77.17,77.29,5202.0,67.7402,67.8103,67.7051,67.8103,5202.0
2020-09-25 14:25:00,77.29,77.32,77.24,77.29,6715.0,67.8103,67.8367,67.7665,67.8103,6715.0
2020-09-25 14:30:00,77.28,77.29,77.17,77.18,6646.0,67.8016,67.8103,67.7051,67.7138,6646.0
2020-09-25 14:35:00,77.19,77.34,77.19,77.32,4901.0,67.7226,67.8542,67.7226,67.8367,4901.0
2020-09-25 14:40:00,77.32,77.41,77.31,77.41,6650.0,67.8367,67.9156,67.8279,67.9156,6650.0
2020-09-25 14:45:00,77.41,77.48,77.39,77.4,9912.0,67.9156,67.977,67.8981,67.9069,9912.0
2020-09-25 14:50:00,77.39,77.6,77.39,77.58,12694.0,67.8981,68.0823,67.8981,68.0648,12694.0
2020-09-25 14:55:00,77.56,77.58,77.49,77.58,9231.0,68.0472,68.0648,67.9858,68.0648,9231.0
2020-09-25 15:00:00,77.56,77.66,77.56,77.64,13967.0,68.0472,68.135,68.0472,68.1174,13967.0
2020-09-25 15:05:00,77.65,77.74,77.62,77.73,11164.0,68.1262,68.2051,68.0999,68.1964,11164.0
2020-09-25 15:10:00,77.7,77.8,77.63,77.65,11786.0,68.1701,68.2578,68.1086,68.1262,11786.0
2020-09-25 15:15:00,77.65,77.88,77.65,77.88,11984.0,68.1262,68.328,68.1262,68.328,11984.0
2020-09-25 15:20:00,77.83,77.95,77.83,77.92,15679.0,68.2841,68.3894,68.2841,68.3631,15679.0
2020-09-25 15:25:00,77.92,77.95,77.86,77.94,11114.0,68.3631,68.3894,68.3104,68.3806,11114.0
2020-09-25 15:30:00,77.93,77.93,77.73,77.73,16416.0,68.3718,68.3718,68.1964,68.1964,16416.0
2020-09-25 15:35:00,77.73,77.84,77.66,77.7,15505.0,68.1964,68.2929,68.135,68.1701,15505.0
2020-09-25 15:40:00,77.71,77.75,77.57,77.71,16009.0,68.1788,68.2139,68.056,68.1788,16009.0
2020-09-25 15:45:00,77.69,77.82,77.62,77.81,23875.0,68.1613,68.2753,68.0999,68.2666,23875.0
2020-09-25 15:50:00,77.8,77.81,77.64,77.79,53664.0,68.2578,68.2666,68.1174,68.249,53664.0
2020-09-25 15:55:00,77.78,77.79,77.67,77.7,68818.0,68.2402,68.249,68.1437,68.1701,68818.0
2020-09-28 09:30:00,78.77,79.16,78.77,79.16,27237.0,69.1088,69.451,69.1088,69.451,27237.0
2020-09-28 09:35:00,79.15,79.27,78.88,78.89,7930.0,69.4422,69.5475,69.2053,69.2141,7930.0
2020-09-28 09:40:00,78.9,79.1,78.89,78.92,8400.0,69.2229,69.3983,69.2141,69.2404,8400.0
2020-09-28 09:45:00,78.9,79.34,78.82,79.34,9209.0,69.2229,69.6089,69.1527,69.6089,9209.0
2020-09-28 09:50:00,79.34,79.34,78.99,79.02,9536.0,69.6089,69.6089,69.3018,69.3282,9536.0
2020-09-28 09:55:00,79.03,79.1,78.95,79.04,6023.0,69.3369,69.3983,69.2667,69.3457,6023.0
2020-09-28 10:00:00,79.08,79.11,78.98,79.03,7924.0,69.3808,69.4071,69.2931,69.3369,7924.0
2020-09-28 10:05:00,79.0,79.02,78.86,78.92,8124.0,69.3106,69.3282,69.1878,69.2404,8124.0
2020-09-28 10:10:00,78.92,79.18,78.92,79.15,5302.0,69.2404,69.4685,69.2404,69.4422,5302.0
2020-09-28 10:15:00,79.17,79.39,79.17,79.35,9436.0,69.4598,69.6528,69.4598,69.6177,9436.0
2020-09-28 10:20:00,79.36,79.65,79.35,79.6,10763.0,69.6265,69.8809,69.6177,69.837,10763.0
2020-09-28 10:25:00,79.61,79.72,79.5,79.52,7272.0,69.8458,69.9423,69.7493,69.7668,7272.0
2020-09-28 10:30:00,79.45,79.6,79.39,79.53,12014.0,69.7054,69.837,69.6528,69.7756,12014.0
2020-09-28 10:35:00,79.58,79.61,79.38,79.41,7539.0,69.8195,69.8458,69.644,69.6703,7539.0
2020-09-28 10:40:00,79.41,79.55,79.4,79.53,7718.0,69.6703,69.7932,69.6616,69.7756,7718.0
2020-09-28 10:45:00,79.5,79.56,79.3,79.3,6011.0,69.7493,69.8019,69.5738,69.5738,6011.0
2020-09-28 10:50:00,79.31,79.32,79.16,79.23,4728.0,69.5826,69.5914,69.451,69.5124,4728.0
2020-09-28 10:55:00,79.23,79.27,79.19,79.27,6413.0,69.5124,69.5475,69.4773,69.5475,6413.0
2020-09-28 11:00:00,79.3,79.48,79.26,79.43,10199.0,69.5738,69.7317,69.5387,69.6879,10199.0
2020-09-28 11:05:00,79.44,79.65,79.43,79.63,9358.0,69.6966,69.8809,69.6879,69.8633,9358.0
2020-09-28 11:10:00,79.63,79.79,79.59,79.77,14678.0,69.8633,70.0037,69.8282,69.9862,14678.0
2020-09-28 11:15:00,79.79,79.83,79.71,79.75,4902.0,70.0037,70.0388,69.9335,69.9686,4902.0
2020-09-28 11:20:00,79.75,79.75,79.52,79.7,7764.0,69.9686,69.9686,69.7668,69.9248,7764.0
2020-09-28 11:25:00,79.73,79.73,79.43,79.52,8663.0,69.9511,69.9511,69.6879,69.7668,8663.0
2020-09-28 11:30:00,79.51,79.69,79.51,79.63,7317.0,69.7581,69.916,69.7581,69.8633,7317.0
2020-09-28 11:35:00,79.62,79.74,79.59,79.71,11556.0,69.8546,69.9598,69.8282,69.9335,11556.0
2020-09-28 11:40:00,79.7,79.71,79.52,79.6,6566.0,69.9248,69.9335,69.7668,69.837,6566.0
2020-09-28 11:45:00,79.62,79.62,79.44,79.52,5520.0,69.8546,69.8546,69.6966,69.7668,5520.0
2020-09-28 11:50:00,79.5,79.57,79.41,79.5,12167.0,69.7493,69.8107,69.6703,69.7493,12167.0
2020-09-28 11:55:00,79.51,79.52,79.31,79.39,12053.0,69.7581,69.7668,69.5826,69.6528,12053.0
2020-09-28 12:00:00,79.4,79.41,79.31,79.34,8230.0,69.6616,69.6703,69.5826,69.6089,8230.0
2020-09-28 12:05:00,79.35,79.37,79.32,79.37,6317.0,69.6177,69.6352,69.5914,69.6352,6317.0
2020-09-28 12:10:00,79.38,79.48,79.31,79.47,9603.0,69.644,69.7317,69.5826,69.723,9603.0
2020-09-28 12:15:00,79.49,79.5,79.31,79.36,16845.0,69.7405,69.7493,69.5826,69.6265,16845.0
2020-09-28 12:20:00,79.37,79.42,79.31,79.33,5581.0,69.6352,69.6791,69.5826,69.6001,5581.0
2020-09-28 12:25:00,79.33,79.43,79.26,79.42,10122.0,69.6001,69.6879,69.5387,69.6791,10122.0
2020-09-28 12:30:00,79.46,79.48,79.33,79.48,6116.0,69.7142,69.7317,69.6001,69.7317,6116.0
2020-09-28 12:35:00,79.46,79.55,79.46,79.5,6100.0,69.7142,69.7932,69.7142,69.7493,6100.0
2020-09-28 12:40:00,79.54,79.6,79.53,79.58,11928.0,69.7844,69.837,69.7756,69.8195,11928.0
2020-09-28 12:45:00,79.6,79.64,79.53,79.54,25617.0,69.837,69.8721,69.7756,69.7844,25617.0
2020-09-28 12:50:00,79.58,79.65,79.58,79.59,6931.0,69.8195,69.8809,69.8195,69.8282,6931.0
2020-09-28 12:55:00,79.59,79.63,79.55,79.63,6184.0,69.8282,69.8633,69.7932,69.8633,6184.0
2020-09-28 13:00:00,79.62,79.64,79.47,79.53,8282.0,69.8546,69.8721,69.723,69.7756,8282.0
2020-09-28 13:05:00,79.53,79.57,79.44,79.45,5855.0,69.7756,69.8107,69.6966,69.7054,5855.0
2020-09-28 13:10:00,79.46,79.55,79.43,79.55,4752.0,69.7142,69.7932,69.6879,69.7932,4752.0
2020-09-28 13:15:00,79.58,79.6,79.53,79.54,4673.0,69.8195,69.837,69.7756,69.7844,4673.0
2020-09-28 13:20:00,79.55,79.67,79.55,79.67,7927.0,69.7932,69.8984,69.7932,69.8984,7927.0
2020-09-28 13:25:00,79.65,79.7,79.58,79.59,6443.0,69.8809,69.9248,69.8195,69.8282,6443.0
2020-09-28 13:30:00,79.6,79.78,79.6,79.77,15471.0,69.837,69.9949,69.837,69.9862,15471.0
2020-09-28 13:35:00,79.77,79.79,79.69,79.7,7643.0,69.9862,70.0037,69.916,69.9248,7643.0
2020-09-28 13:40:00,79.7,79.74,79.64,79.69,12558.0,69.9248,69.9598,69.8721,69.916,12558.0
2020-09-28 13:45:00,79.71,79.71,79.61,79.69,10142.0,69.9335,69.9335,69.8458,69.916,10142.0
2020-09-28 13:50:00,79.7,79.73,79.64,79.66,4695.0,69.9248,69.9511,69.8721,69.8897,4695.0
2020-09-28 13:55:00,79.67,79.73,79.66,79.67,7470.0,69.8984,69.9511,69.8897,69.8984,7470.0
2020-09-28 14:00:00,79.67,79.69,79.6,79.67,9273.0,69.8984,69.916,69.837,69.8984,9273.0
2020-09-28 14:05:00,79.66,79.74,79.64,79.71,8480.0,69.8897,69.9598,69.8721,69.9335,8480.0
2020-09-28 14:10:00,79.72,79.8,79.69,79.72,13172.0,69.9423,70.0125,69.916,69.9423,13172.0
2020-09-28 14:15:00,79.74,79.83,79.7,79.71,13149.0,69.9598,70.0388,69.9248,69.9335,13149.0
2020-09-28 14:20:00,79.7,79.7,79.52,79.52,5382.0,69.9248,69.9248,69.7668,69.7668,5382.0
2020-09-28 14:25:00,79.5,79.6,79.49,79.57,5520.0,69.7493,69.837,69.7405,69.8107,5520.0
2020-09-28 14:30:00,79.58,79.65,79.57,79.63,8162.0,69.8195,69.8809,69.8107,69.8633,8162.0
2020-09-28 14:35:00,79.61,79.66,79.54,79.66,7963.0,69.8458,69.8897,69.7844,69.8897,7963.0
2020-09-28 14:40:00,79.66,79.68,79.6,79.67,7023.0,69.8897,69.9072,69.837,69.8984,7023.0
2020-09-28 14:45:00,79.65,79.82,79.65,79.68,16946.0,69.8809,70.03,69.8809,69.9072,16946.0
2020-09-28 14:50:00,79.69,79.74,79.69,79.74,6925.0,69.916,69.9598,69.916,69.9598,6925.0
2020-09-28 14:55:00,79.74,79.76,79.64,79.69,6117.0,69.9598,69.9774,69.8721,69.916,6117.0
2020-09-28 15:00:00,79.66,79.69,79.55,79.61,12212.0,69.8897,69.916,69.7932,69.8458,12212.0
2020-09-28 15:05:00,79.61,79.71,79.57,79.58,7918.0,69.8458,69.9335,69.8107,69.8195,7918.0
2020-09-28 15:10:00,79.57,79.64,79.53,79.64,8850.0,69.8107,69.8721,69.7756,69.8721,8850.0
2020-09-28 15:15:00,79.64,79.72,79.52,79.57,14512.0,69.8721,69.9423,69.7668,69.8107,14512.0
2020-09-28 15:20:00,79.56,79.62,79.54,79.58,11760.0,69.8019,69.8546,69.7844,69.8195,11760.0
2020-09-28 15:25:00,79.59,79.69,79.58,79.62,12132.0,69.8282,69.916,69.8195,69.8546,12132.0
2020-09-28 15:30:00,79.6,79.61,79.41,79.44,13857.0,69.837,69.8458,69.6703,69.6966,13857.0
2020-09-28 15:35:00,79.45,79.52,79.42,79.48,17466.0,69.7054,69.7668,69.6791,69.7317,17466.0
2020-09-28 15:40:00,79.47,79.68,79.43,79.67,24187.0,69.723,69.9072,69.6879,69.8984,24187.0
2020-09-28 15:45:00,79.67,79.67,79.48,79.48,32045.0,69.8984,69.8984,69.7317,69.7317,32045.0
2020-09-28 15:50:00,79.46,79.56,79.41,79.53,57057.0,69.7142,69.8019,69.6703,69.7756,57057.0
2020-09-28 15:55:00,79.53,79.61,79.43,79.59,95281.0,69.7756,69.8458,69.6879,69.8282,95281.0
2020-09-29 09:30:00,79.54,79.66,79.41,79.53,17768.0,69.7844,69.8897,69.6703,69.7756,17768.0
2020-09-29 09:35:00,79.54,79.66,79.49,79.66,10171.0,69.7844,69.8897,69.7405,69.8897,10171.0
2020-09-29 09:40:00,79.72,79.77,79.63,79.7,7107.0,69.9423,69.9862,69.8633,69.9248,7107.0
2020-09-29 09:45:00,79.78,80.01,79.78,79.93,12513.0,69.9949,70.1967,69.9949,70.1265,12513.0
2020-09-29 09:50:00,79.91,79.91,79.67,79.78,7513.0,70.109,70.109,69.8984,69.9949,7513.0
2020-09-29 09:55:00,79.79,79.81,79.65,79.7,6281.0,70.0037,70.0213,69.8809,69.9248,6281.0
2020-09-29 10:00:00,79.7,79.95,79.67,79.95,8474.0,69.9248,70.1441,69.8984,70.1441,8474.0
2020-09-29 10:05:00,79.97,79.99,79.83,79.85,6536.0,70.1616,70.1792,70.0388,70.0564,6536.0
2020-09-29 10:10:00,79.84,79.9,79.8,79.9,8464.0,70.0476,70.1002,70.0125,70.1002,8464.0
2020-09-29 10:15:00,79.9,79.95,79.81,79.87,11281.0,70.1002,70.1441,70.0213,70.0739,11281.0
2020-09-29 10:20:00,79.87,80.02,79.85,80.0,11657.0,70.0739,70.2055,70.0564,70.188,11657.0
2020-09-29 10:25:00,80.02,80.03,79.9,79.94,3955.0,70.2055,70.2143,70.1002,70.1353,3955.0
2020-09-29 10:30:00,79.88,79.92,79.74,79.77,14750.0,70.0827,70.1178,69.9598,69.9862,14750.0
2020-09-29 10:35:00,79.78,79.78,79.54,79.54,17726.0,69.9949,69.9949,69.7844,69.7844,17726.0
2020-09-29 10:40:00,79.54,79.65,79.5,79.61,37874.0,69.7844,69.8809,69.7493,69.8458,37874.0
2020-09-29 10:45:00,79.59,79.66,79.52,79.61,34230.0,69.8282,69.8897,69.7668,69.8458,34230.0
2020-09-29 10:50:00,79.61,79.76,79.59,79.7,32825.0,69.8458,69.9774,69.8282,69.9248,32825.0
2020-09-29 10:55:00,79.67,79.73,79.51,79.53,7360.0,69.8984,69.9511,69.7581,69.7756,7360.0
2020-09-29 11:00:00,79.54,79.56,79.43,79.51,12308.0,69.7844,69.8019,69.6879,69.7581,12308.0
2020-09-29 11:05:00,79.5,79.61,79.5,79.57,9018.0,69.7493,69.8458,69.7493,69.8107,9018.0
2020-09-29 11:10:00,79.54,79.55,79.5,79.52,13200.0,69.7844,69.7932,69.7493,69.7668,13200.0
2020-09-29 11:15:00,79.54,79.64,79.53,79.58,9438.0,69.7844,69.8721,69.7756,69.8195,9438.0
2020-09-29 11:20:00,79.58,79.64,79.52,79.54,7515.0,69.8195,69.8721,69.7668,69.7844,7515.0
2020-09-29 11:25:00,79.53,79.54,79.38,79.39,6079.0,69.7756,69.7844,69.644,69.6528,6079.0
2020-09-29 11:30:00,79.38,79.39,79.16,79.22,22277.0,69.644,69.6528,69.451,69.5036,22277.0
2020-09-29 11:35:00,79.23,79.35,79.23,79.34,7558.0,69.5124,69.6177,69.5124,69.6089,7558.0
2020-09-29 11:40:00,79.35,79.35,78.98,79.01,10126.0,69.6177,69.6177,69.2931,69.3194,10126.0
2020-09-29 11:45:00,79.0,79.01,78.9,78.99,16472.0,69.3106,69.3194,69.2229,69.3018,16472.0
2020-09-29 11:50:00,79.03,79.2,78.99,79.2,15666.0,69.3369,69.4861,69.3018,69.4861,15666.0
2020-09-29 11:55:00,79.17,79.28,79.14,79.15,15597.0,69.4598,69.5563,69.4334,69.4422,15597.0
2020-09-29 12:00:00,79.15,79.18,79.07,79.08,12076.0,69.4422,69.4685,69.372,69.3808,12076.0
2020-09-29 12:05:00,79.07,79.13,79.01,79.13,8679.0,69.372,69.4247,69.3194,69.4247,8679.0
2020-09-29 12:10:00,79.13,79.16,79.12,79.13,9884.0,69.4247,69.451,69.4159,69.4247,9884.0
2020-09-29 12:15:00,79.13,79.21,79.11,79.16,9836.0,69.4247,69.4949,69.4071,69.451,9836.0
2020-09-29 12:20:00,79.16,79.18,79.11,79.14,10597.0,69.451,69.4685,69.4071,69.4334,10597.0
2020-09-29 12:25:00,79.15,79.23,79.13,79.22,8869.0,69.4422,69.5124,69.4247,69.5036,8869.0
2020-09-29 12:30:00,79.18,79.19,79.14,79.15,4159.0,69.4685,69.4773,69.4334,69.4422,4159.0
2020-09-29 12:35:00,79.15,79.29,79.15,79.24,6679.0,69.4422,69.565,69.4422,69.5212,6679.0
2020-09-29 12:40:00,79.21,79.21,79.14,79.16,3639.0,69.4949,69.4949,69.4334,69.451,3639.0
2020-09-29 12:45:00,79.15,79.2,79.13,79.2,5876.0,69.4422,69.4861,69.4247,69.4861,5876.0
2020-09-29 12:50:00,79.18,79.18,79.13,79.16,2421.0,69.4685,69.4685,69.4247,69.451,2421.0
2020-09-29 12:55:00,79.17,79.19,79.13,79.17,9462.0,69.4598,69.4773,69.4247,69.4598,9462.0
2020-09-29 13:00:00,79.17,79.2,79.09,79.1,11055.0,69.4598,69.4861,69.3896,69.3983,11055.0
2020-09-29 13:05:00,79.09,79.09,78.91,78.95,6050.0,69.3896,69.3896,69.2316,69.2667,6050.0
2020-09-29 13:10:00,78.95,78.99,78.91,78.95,19045.0,69.2667,69.3018,69.2316,69.2667,19045.0
2020-09-29 13:15:00,78.97,79.11,78.95,79.1,14518.0,69.2843,69.4071,69.2667,69.3983,14518.0
2020-09-29 13:20:00,79.09,79.13,79.08,79.12,3629.0,69.3896,69.4247,69.3808,69.4159,3629.0
2020-09-29 13:25:00,79.11,79.2,79.09,79.19,6872.0,69.4071,69.4861,69.3896,69.4773,6872.0
2020-09-29 13:30:00,79.2,79.29,79.2,79.28,12595.0,69.4861,69.565,69.4861,69.5563,12595.0
2020-09-29 13:35:00,79.27,79.29,79.23,79.23,4230.0,69.5475,69.565,69.5124,69.5124,4230.0
2020-09-29 13:40:00,79.25,79.31,79.24,79.31,13164.0,69.5299,69.5826,69.5212,69.5826,13164.0
2020-09-29 13:45:00,79.33,79.37,79.32,79.35,9070.0,69.6001,69.6352,69.5914,69.6177,9070.0
2020-09-29 13:50:00,79.36,79.62,79.36,79.62,12290.0,69.6265,69.8546,69.6265,69.8546,12290.0
2020-09-29 13:55:00,79.62,79.62,79.51,79.56,9898.0,69.8546,69.8546,69.7581,69.8019,9898.0
2020-09-29 14:00:00,79.56,79.62,79.46,79.5,7560.0,69.8019,69.8546,69.7142,69.7493,7560.0
2020-09-29 14:05:00,79.48,79.52,79.43,79.44,5719.0,69.7317,69.7668,69.6879,69.6966,5719.0
2020-09-29 14:10:00,79.45,79.49,79.39,79.42,6624.0,69.7054,69.7405,69.6528,69.6791,6624.0
2020-09-29 14:15:00,79.43,79.45,79.32,79.45,11105.0,69.6879,69.7054,69.5914,69.7054,11105.0
2020-09-29 14:20:00,79.44,79.45,79.34,79.36,12247.0,69.6966,69.7054,69.6089,69.6265,12247.0
2020-09-29 14:25:00,79.38,79.53,79.38,79.52,6896.0,69.644,69.7756,69.644,69.7668,6896.0
2020-09-29 14:30:00,79.5,79.52,79.44,79.46,10553.0,69.7493,69.7668,69.6966,69.7142,10553.0
2020-09-29 14:35:00,79.44,79.46,79.39,79.44,7074.0,69.6966,69.7142,69.6528,69.6966,7074.0
2020-09-29 14:40:00,79.45,79.46,79.41,79.44,5961.0,69.7054,69.7142,69.6703,69.6966,5961.0
2020-09-29 14:45:00,79.43,79.48,79.39,79.39,10467.0,69.6879,69.7317,69.6528,69.6528,10467.0
2020-09-29 14:50:00,79.38,79.44,79.34,79.36,8567.0,69.644,69.6966,69.6089,69.6265,8567.0
2020-09-29 14:55:00,79.37,79.42,79.35,79.35,6412.0,69.6352,69.6791,69.6177,69.6177,6412.0
2020-09-29 15:00:00,79.37,79.4,79.31,79.4,5668.0,69.6352,69.6616,69.5826,69.6616,5668.0
2020-09-29 15:05:00,79.39,79.4,79.34,79.34,8322.0,69.6528,69.6616,69.6089,69.6089,8322.0
2020-09-29 15:10:00,79.34,79.4,79.32,79.4,5359.0,69.6089,69.6616,69.5914,69.6616,5359.0
2020-09-29 15:15:00,79.36,79.49,79.35,79.46,33450.0,69.6265,69.7405,69.6177,69.7142,33450.0
2020-09-29 15:20:00,79.47,79.53,79.42,79.49,24273.0,69.723,69.7756,69.6791,69.7405,24273.0
2020-09-29 15:25:00,79.48,79.49,79.41,79.47,10250.0,69.7317,69.7405,69.6703,69.723,10250.0
2020-09-29 15:30:00,79.45,79.47,79.38,79.42,12592.0,69.7054,69.723,69.644,69.6791,12592.0
2020-09-29 15:35:00,79.42,79.42,79.3,79.34,12652.0,69.6791,69.6791,69.5738,69.6089,12652.0
2020-09-29 15:40:00,79.34,79.35,79.3,79.32,14072.0,69.6089,69.6177,69.5738,69.5914,14072.0
2020-09-29 15:45:00,79.32,79.5,79.31,79.45,25323.0,69.5914,69.7493,69.5826,69.7054,25323.0
2020-09-29 15:50:00,79.44,79.45,79.09,79.14,80430.0,69.6966,69.7054,69.3896,69.4334,80430.0
2020-09-29 15:55:00,79.16,79.36,79.12,79.18,157688.0,69.451,69.6265,69.4159,69.4685,157688.0
2020-09-30 09:30:00,79.26,79.62,79.2,79.59,26447.0,69.5387,69.8546,69.4861,69.8282,26447.0
2020-09-30 09:35:00,79.6,79.6,79.4,79.52,5095.0,69.837,69.837,69.6616,69.7668,5095.0
2020-09-30 09:40:00,79.51,79.68,79.5,79.66,2536.0,69.7581,69.9072,69.7493,69.8897,2536.0
2020-09-30 09:45:00,79.7,79.82,79.64,79.66,5672.0,69.9248,70.03,69.8721,69.8897,5672.0
2020-09-30 09:50:00,79.64,79.74,79.57,79.61,11131.0,69.8721,69.9598,69.8107,69.8458,11131.0
2020-09-30 09:55:00,79.67,79.88,79.64,79.85,8429.0,69.8984,70.0827,69.8721,70.0564,8429.0
2020-09-30 10:00:00,79.88,80.11,79.73,80.07,21488.0,70.0827,70.2845,69.9511,70.2494,21488.0
2020-09-30 10:05:00,80.11,80.18,79.92,79.95,12024.0,70.2845,70.3459,70.1178,70.1441,12024.0
2020-09-30 10:10:00,79.97,80.05,79.93,80.03,9695.0,70.1616,70.2318,70.1265,70.2143,9695.0
2020-09-30 10:15:00,80.04,80.07,79.97,80.02,14331.0,70.2231,70.2494,70.1616,70.2055,14331.0
2020-09-30 10:20:00,80.04,80.18,80.04,80.18,9798.0,70.2231,70.3459,70.2231,70.3459,9798.0
2020-09-30 10:25:00,80.17,80.21,79.97,80.0,10841.0,70.3371,70.3722,70.1616,70.188,10841.0
2020-09-30 10:30:00,80.02,80.1,79.99,80.05,12146.0,70.2055,70.2757,70.1792,70.2318,12146.0
2020-09-30 10:35:00,80.08,80.12,79.98,80.05,8454.0,70.2581,70.2932,70.1704,70.2318,8454.0
2020-09-30 10:40:00,80.05,80.16,80.05,80.12,7831.0,70.2318,70.3283,70.2318,70.2932,7831.0
2020-09-30 10:45:00,80.14,80.25,80.1,80.17,9954.0,70.3108,70.4073,70.2757,70.3371,9954.0
2020-09-30 10:50:00,80.16,80.16,80.05,80.09,6820.0,70.3283,70.3283,70.2318,70.2669,6820.0
2020-09-30 10:55:00,80.12,80.12,79.99,79.99,4024.0,70.2932,70.2932,70.1792,70.1792,4024.0
2020-09-30 11:00:00,80.01,80.01,79.8,79.81,9518.0,70.1967,70.1967,70.0125,70.0213,9518.0
2020-09-30 11:05:00,79.83,79.93,79.83,79.88,9243.0,70.0388,70.1265,70.0388,70.0827,9243.0
2020-09-30 11:10:00,79.89,79.97,79.86,79.95,7102.0,70.0915,70.1616,70.0651,70.1441,7102.0
2020-09-30 11:15:00,79.94,80.01,79.92,80.01,7315.0,70.1353,70.1967,70.1178,70.1967,7315.0
2020-09-30 11:20:00,80.02,80.06,79.99,80.02,6831.0,70.2055,70.2406,70.1792,70.2055,6831.0
2020-09-30 11:25:00,80.03,80.16,80.03,80.09,10047.0,70.2143,70.3283,70.2143,70.2669,10047.0
2020-09-30 11:30:00,80.09,80.12,80.01,80.02,15056.0,70.2669,70.2932,70.1967,70.2055,15056.0
2020-09-30 11:35:00,80.03,80.11,79.93,79.95,7387.0,70.2143,70.2845,70.1265,70.1441,7387.0
2020-09-30 11:40:00,79.97,79.97,79.87,79.89,7702.0,70.1616,70.1616,70.0739,70.0915,7702.0
2020-09-30 11:45:00,79.9,80.02,79.88,80.02,12366.0,70.1002,70.2055,70.0827,70.2055,12366.0
2020-09-30 11:50:00,80.02,80.03,79.95,79.98,9454.0,70.2055,70.2143,70.1441,70.1704,9454.0
2020-09-30 11:55:00,79.98,80.04,79.97,80.01,5863.0,70.1704,70.2231,70.1616,70.1967,5863.0
2020-09-30 12:00:00,80.01,80.1,80.01,80.1,6605.0,70.1967,70.2757,70.1967,70.2757,6605.0
2020-09-30 12:05:00,80.08,80.1,80.04,80.09,5139.0,70.2581,70.2757,70.2231,70.2669,5139.0
2020-09-30 12:10:00,80.08,80.19,80.08,80.19,6945.0,70.2581,70.3547,70.2581,70.3547,6945.0
2020-09-30 12:15:00,80.19,80.23,80.16,80.18,8122.0,70.3547,70.3898,70.3283,70.3459,8122.0
2020-09-30 12:20:00,80.19,80.33,80.19,80.29,46356.0,70.3547,70.4775,70.3547,70.4424,46356.0
2020-09-30 12:25:00,80.28,80.4,80.27,80.4,17393.0,70.4336,70.5389,70.4248,70.5389,17393.0
2020-09-30 12:30:00,80.41,80.44,80.31,80.32,15443.0,70.5477,70.574,70.4599,70.4687,15443.0
2020-09-30 12:35:00,80.3,80.3,80.25,80.27,7850.0,70.4512,70.4512,70.4073,70.4248,7850.0
2020-09-30 12:40:00,80.27,80.27,80.14,80.16,6411.0,70.4248,70.4248,70.3108,70.3283,6411.0
2020-09-30 12:45:00,80.17,80.17,80.07,80.1,9375.0,70.3371,70.3371,70.2494,70.2757,9375.0
2020-09-30 12:50:00,80.09,80.11,79.98,79.98,7755.0,70.2669,70.2845,70.1704,70.1704,7755.0
2020-09-30 12:55:00,79.98,80.09,79.98,80.09,8070.0,70.1704,70.2669,70.1704,70.2669,8070.0
2020-09-30 13:00:00,80.07,80.07,79.87,79.87,7458.0,70.2494,70.2494,70.0739,70.0739,7458.0
2020-09-30 13:05:00,79.9,79.93,79.81,79.83,3698.0,70.1002,70.1265,70.0213,70.0388,3698.0
2020-09-30 13:10:00,79.83,79.84,79.76,79.77,4778.0,70.0388,70.0476,69.9774,69.9862,4778.0
2020-09-30 13:15:00,79.79,79.84,79.76,79.81,5386.0,70.0037,70.0476,69.9774,70.0213,5386.0
2020-09-30 13:20:00,79.81,79.82,79.77,79.82,5909.0,70.0213,70.03,69.9862,70.03,5909.0
2020-09-30 13:25:00,79.8,79.88,79.79,79.83,4250.0,70.0125,70.0827,70.0037,70.0388,4250.0
2020-09-30 13:30:00,79.82,79.9,79.8,79.89,7651.0,70.03,70.1002,70.0125,70.0915,7651.0
2020-09-30 13:35:00,79.9,79.94,79.88,79.9,5579.0,70.1002,70.1353,70.0827,70.1002,5579.0
2020-09-30 13:40:00,79.91,79.91,79.85,79.86,4487.0,70.109,70.109,70.0564,70.0651,4487.0
2020-09-30 13:45:00,79.85,79.96,79.83,79.96,8691.0,70.0564,70.1529,70.0388,70.1529,8691.0
2020-09-30 13:50:00,79.95,80.01,79.91,79.93,10118.0,70.1441,70.1967,70.109,70.1265,10118.0
2020-09-30 13:55:00,79.93,80.0,79.9,80.0,10710.0,70.1265,70.188,70.1002,70.188,10710.0
2020-09-30 14:00:00,80.0,80.13,79.99,80.09,9180.0,70.188,70.302,70.1792,70.2669,9180.0
2020-09-30 14:05:00,80.08,80.25,80.06,80.23,10620.0,70.2581,70.4073,70.2406,70.3898,10620.0
2020-09-30 14:10:00,80.23,80.23,80.14,80.19,26636.0,70.3898,70.3898,70.3108,70.3547,26636.0
2020-09-30 14:15:00,80.22,80.26,80.09,80.11,9006.0,70.381,70.4161,70.2669,70.2845,9006.0
2020-09-30 14:20:00,80.12,80.25,79.77,79.82,27983.0,70.2932,70.4073,69.9862,70.03,27983.0
2020-09-30 14:25:00,79.81,79.94,79.59,79.83,17920.0,70.0213,70.1353,69.8282,70.0388,17920.0
2020-09-30 14:30:00,79.79,79.84,79.7,79.84,23039.0,70.0037,70.0476,69.9248,70.0476,23039.0
2020-09-30 14:35:00,79.85,79.91,79.79,79.8,40788.0,70.0564,70.109,70.0037,70.0125,40788.0
2020-09-30 14:40:00,79.83,79.86,79.66,79.76,16159.0,70.0388,70.0651,69.8897,69.9774,16159.0
2020-09-30 14:45:00,79.75,79.76,79.45,79.47,14343.0,69.9686,69.9774,69.7054,69.723,14343.0
2020-09-30 14:50:00,79.47,79.54,79.43,79.48,9355.0,69.723,69.7844,69.6879,69.7317,9355.0
2020-09-30 14:55:00,79.52,79.88,79.5,79.83,18168.0,69.7668,70.0827,69.7493,70.0388,18168.0
2020-09-30 15:00:00,79.83,79.91,79.7,79.74,15855.0,70.0388,70.109,69.9248,69.9598,15855.0
2020-09-30 15:05:00,79.76,79.93,79.75,79.84,11966.0,69.9774,70.1265,69.9686,70.0476,11966.0
2020-09-30 15:10:00,79.83,79.88,79.48,79.49,32390.0,70.0388,70.0827,69.7317,69.7405,32390.0
2020-09-30 15:15:00,79.5,79.5,79.15,79.17,18612.0,69.7493,69.7493,69.4422,69.4598,18612.0
2020-09-30 15:20:00,79.19,79.31,79.03,79.3,25199.0,69.4773,69.5826,69.3369,69.5738,25199.0
2020-09-30 15:25:00,79.28,79.44,79.19,79.4,25325.0,69.5563,69.6966,69.4773,69.6616,25325.0
2020-09-30 15:30:00,79.38,79.39,79.22,79.28,25847.0,69.644,69.6528,69.5036,69.5563,25847.0
2020-09-30 15:35:00,79.28,79.44,79.21,79.4,15681.0,69.5563,69.6966,69.4949,69.6616,15681.0
2020-09-30 15:40:00,79.41,79.54,79.33,79.52,23386.0,69.6703,69.7844,69.6001,69.7668,23386.0
2020-09-30 15:45:00,79.48,79.84,79.45,79.82,32103.0,69.7317,70.0476,69.7054,70.03,32103.0
2020-09-30 15:50:00,79.83,80.04,79.76,80.0,63781.0,70.0388,70.2231,69.9774,70.188,63781.0
2020-09-30 15:55:00,80.01,80.11,79.73,79.74,100401.0,70.1967,70.2845,69.9511,69.9598,100401.0
2020-10-01 09:30:00,80.11,80.94,79.85,80.92,33119.0,70.2845,71.0127,70.0564,70.9951,33119.0
2020-10-01 09:35:00,80.88,80.95,80.58,80.63,22005.0,70.96,71.0214,70.6968,70.7407,22005.0
2020-10-01 09:40:00,80.65,80.76,80.41,80.44,15311.0,70.7582,70.8547,70.5477,70.574,15311.0
2020-10-01 09:45:00,80.43,80.45,80.25,80.41,13716.0,70.5652,70.5828,70.4073,70.5477,13716.0
2020-10-01 09:50:00,80.44,80.49,80.16,80.18,15201.0,70.574,70.6179,70.3283,70.3459,15201.0
2020-10-01 09:55:00,80.19,80.31,80.05,80.05,20364.0,70.3547,70.4599,70.2318,70.2318,20364.0
2020-10-01 10:00:00,80.04,80.11,79.93,79.94,17862.0,70.2231,70.2845,70.1265,70.1353,17862.0
2020-10-01 10:05:00,79.94,79.94,79.73,79.75,10637.0,70.1353,70.1353,69.9511,69.9686,10637.0
2020-10-01 10:10:00,79.79,79.84,79.64,79.81,15803.0,70.0037,70.0476,69.8721,70.0213,15803.0
2020-10-01 10:15:00,79.86,79.86,79.57,79.71,17459.0,70.0651,70.0651,69.8107,69.9335,17459.0
2020-10-01 10:20:00,79.74,79.86,79.72,79.73,15957.0,69.9598,70.0651,69.9423,69.9511,15957.0
2020-10-01 10:25:00,79.73,79.73,79.49,79.65,9279.0,69.9511,69.9511,69.7405,69.8809,9279.0
2020-10-01 10:30:00,79.64,79.87,79.59,79.86,10809.0,69.8721,70.0739,69.8282,70.0651,10809.0
2020-10-01 10:35:00,79.91,79.93,79.85,79.86,5237.0,70.109,70.1265,70.0564,70.0651,5237.0
2020-10-01 10:40:00,79.86,79.93,79.82,79.85,7768.0,70.0651,70.1265,70.03,70.0564,7768.0
2020-10-01 10:45:00,79.87,79.88,79.65,79.69,7533.0,70.0739,70.0827,69.8809,69.916,7533.0
2020-10-01 10:50:00,79.65,79.73,79.59,79.68,10023.0,69.8809,69.9511,69.8282,69.9072,10023.0
2020-10-01 10:55:00,79.7,79.71,79.47,79.67,10920.0,69.9248,69.9335,69.723,69.8984,10920.0
2020-10-01 11:00:00,79.7,79.79,79.53,79.74,13766.0,69.9248,70.0037,69.7756,69.9598,13766.0
2020-10-01 11:05:00,79.71,79.74,79.41,79.42,9501.0,69.9335,69.9598,69.6703,69.6791,9501.0
2020-10-01 11:10:00,79.41,79.51,79.26,79.51,12802.0,69.6703,69.7581,69.5387,69.7581,12802.0
2020-10-01 11:15:00,79.49,79.6,79.37,79.45,15228.0,69.7405,69.837,69.6352,69.7054,15228.0
2020-10-01 11:20:00,79.46,79.58,79.4,79.58,11960.0,69.7142,69.8195,69.6616,69.8195,11960.0
2020-10-01 11:25:00,79.56,79.68,79.48,79.64,9400.0,69.8019,69.9072,69.7317,69.8721,9400.0
2020-10-01 11:30:00,79.66,79.78,79.65,79.71,14655.0,69.8897,69.9949,69.8809,69.9335,14655.0
2020-10-01 11:35:00,79.7,79.76,79.63,79.63,12774.0,69.9248,69.9774,69.8633,69.8633,12774.0
2020-10-01 11:40:00,79.68,79.69,79.6,79.62,5639.0,69.9072,69.916,69.837,69.8546,5639.0
2020-10-01 11:45:00,79.62,79.62,79.47,79.47,5768.0,69.8546,69.8546,69.723,69.723,5768.0
2020-10-01 11:50:00,79.49,79.57,79.44,79.57,6018.0,69.7405,69.8107,69.6966,69.8107,6018.0
2020-10-01 11:55:00,79.58,79.61,79.52,79.52,4050.0,69.8195,69.8458,69.7668,69.7668,4050.0
2020-10-01 12:00:00,79.52,79.55,79.41,79.47,24206.0,69.7668,69.7932,69.6703,69.723,24206.0
2020-10-01 12:05:00,79.47,79.5,79.42,79.48,5651.0,69.723,69.7493,69.6791,69.7317,5651.0
2020-10-01 12:10:00,79.46,79.52,79.44,79.52,3476.0,69.7142,69.7668,69.6966,69.7668,3476.0
2020-10-01 12:15:00,79.51,79.55,79.38,79.49,13595.0,69.7581,69.7932,69.644,69.7405,13595.0
2020-10-01 12:20:00,79.51,79.69,79.47,79.62,12945.0,69.7581,69.916,69.723,69.8546,12945.0
2020-10-01 12:25:00,79.6,79.62,79.54,79.55,5779.0,69.837,69.8546,69.7844,69.7932,5779.0
2020-10-01 12:30:00,79.55,79.64,79.55,79.57,7014.0,69.7932,69.8721,69.7932,69.8107,7014.0
2020-10-01 12:35:00,79.58,79.58,79.5,79.55,4002.0,69.8195,69.8195,69.7493,69.7932,4002.0
2020-10-01 12:40:00,79.56,79.62,79.56,79.56,4428.0,69.8019,69.8546,69.8019,69.8019,4428.0
2020-10-01 12:45:00,79.57,79.59,79.51,79.53,3100.0,69.8107,69.8282,69.7581,69.7756,3100.0
2020-10-01 12:50:00,79.54,79.62,79.54,79.54,6849.0,69.7844,69.8546,69.7844,69.7844,6849.0
2020-10-01 12:55:00,79.55,79.59,79.54,79.56,5000.0,69.7932,69.8282,69.7844,69.8019,5000.0
2020-10-01 13:00:00,79.57,79.59,79.51,79.56,5495.0,69.8107,69.8282,69.7581,69.8019,5495.0
2020-10-01 13:05:00,79.57,79.68,79.56,79.65,6007.0,69.8107,69.9072,69.8019,69.8809,6007.0
2020-10-01 13:10:00,79.64,79.64,79.49,79.49,6225.0,69.8721,69.8721,69.7405,69.7405,6225.0
2020-10-01 13:15:00,79.48,79.5,79.36,79.39,16322.0,69.7317,69.7493,69.6265,69.6528,16322.0
2020-10-01 13:20:00,79.39,79.46,79.36,79.37,7362.0,69.6528,69.7142,69.6265,69.6352,7362.0
2020-10-01 13:25:00,79.39,79.43,79.26,79.32,7870.0,69.6528,69.6879,69.5387,69.5914,7870.0
2020-10-01 13:30:00,79.34,79.45,79.32,79.42,4693.0,69.6089,69.7054,69.5914,69.6791,4693.0
2020-10-01 13:35:00,79.42,79.49,79.4,79.4,11945.0,69.6791,69.7405,69.6616,69.6616,11945.0
2020-10-01 13:40:00,79.39,79.4,79.3,79.3,5650.0,69.6528,69.6616,69.5738,69.5738,5650.0
2020-10-01 13:45:00,79.31,79.32,79.2,79.22,6739.0,69.5826,69.5914,69.4861,69.5036,6739.0
2020-10-01 13:50:00,79.22,79.38,79.22,79.37,7629.0,69.5036,69.644,69.5036,69.6352,7629.0
2020-10-01 13:55:00,79.35,79.37,79.08,79.14,19591.0,69.6177,69.6352,69.3808,69.4334,19591.0
2020-10-01 14:00:00,79.18,79.29,78.84,78.99,24976.0,69.4685,69.565,69.1702,69.3018,24976.0
2020-10-01 14:05:00,78.96,78.99,78.74,78.85,17849.0,69.2755,69.3018,69.0825,69.179,17849.0
2020-10-01 14:10:00,78.84,79.01,78.83,78.91,12750.0,69.1702,69.3194,69.1615,69.2316,12750.0
2020-10-01 14:15:00,78.88,78.91,78.72,78.77,13970.0,69.2053,69.2316,69.065,69.1088,13970.0
2020-10-01 14:20:00,78.76,78.84,78.7,78.83,17819.0,69.1,69.1702,69.0474,69.1615,17819.0
2020-10-01 14:25:00,78.83,79.04,78.81,79.01,11056.0,69.1615,69.3457,69.1439,69.3194,11056.0
2020-10-01 14:30:00,79.0,79.13,78.97,79.1,7746.0,69.3106,69.4247,69.2843,69.3983,7746.0
2020-10-01 14:35:00,79.07,79.23,79.06,79.18,11701.0,69.372,69.5124,69.3633,69.4685,11701.0
2020-10-01 14:40:00,79.2,79.29,79.13,79.29,6350.0,69.4861,69.565,69.4247,69.565,6350.0
2020-10-01 14:45:00,79.21,79.29,79.18,79.23,7359.0,69.4949,69.565,69.4685,69.5124,7359.0
2020-10-01 14:50:00,79.26,79.36,79.24,79.27,7679.0,69.5387,69.6265,69.5212,69.5475,7679.0
2020-10-01 14:55:00,79.22,79.28,79.2,79.26,5571.0,69.5036,69.5563,69.4861,69.5387,5571.0
2020-10-01 15:00:00,79.28,79.33,79.18,79.28,7710.0,69.5563,69.6001,69.4685,69.5563,7710.0
2020-10-01 15:05:00,79.27,79.44,79.22,79.27,29096.0,69.5475,69.6966,69.5036,69.5475,29096.0
2020-10-01 15:10:00,79.3,79.39,79.27,79.29,12447.0,69.5738,69.6528,69.5475,69.565,12447.0
2020-10-01 15:15:00,79.31,79.32,79.19,79.19,6519.0,69.5826,69.5914,69.4773,69.4773,6519.0
2020-10-01 15:20:00,79.19,79.21,79.06,79.15,6110.0,69.4773,69.4949,69.3633,69.4422,6110.0
2020-10-01 15:25:00,79.13,79.18,79.02,79.14,9812.0,69.4247,69.4685,69.3282,69.4334,9812.0
2020-10-01 15:30:00,79.11,79.17,79.06,79.14,15172.0,69.4071,69.4598,69.3633,69.4334,15172.0
2020-10-01 15:35:00,79.14,79.19,79.02,79.11,14226.0,69.4334,69.4773,69.3282,69.4071,14226.0
2020-10-01 15:40:00,79.14,79.17,79.04,79.05,10706.0,69.4334,69.4598,69.3457,69.3545,10706.0
2020-10-01 15:45:00,79.06,79.14,78.97,79.06,17463.0,69.3633,69.4334,69.2843,69.3633,17463.0
2020-10-01 15:50:00,79.11,79.34,79.08,79.3,39321.0,69.4071,69.6089,69.3808,69.5738,39321.0
2020-10-01 15:55:00,79.3,79.43,79.26,79.36,35942.0,69.5738,69.6879,69.5387,69.6265,35942.0
2020-10-02 09:30:00,78.01,78.7,78.0,78.31,27833.0,68.442,69.0474,68.4333,68.7052,27833.0
2020-10-02 09:35:00,78.43,78.83,78.24,78.83,9715.0,68.8105,69.1615,68.6438,69.1615,9715.0
2020-10-02 09:40:00,78.62,78.81,78.54,78.74,6322.0,68.9772,69.1439,68.907,69.0825,6322.0
2020-10-02 09:45:00,78.63,78.77,78.55,78.67,21325.0,68.986,69.1088,68.9158,69.0211,21325.0
2020-10-02 09:50:00,78.69,78.69,78.42,78.52,25660.0,69.0386,69.0386,68.8017,68.8895,25660.0
2020-10-02 09:55:00,78.55,78.7,78.44,78.7,8807.0,68.9158,69.0474,68.8193,69.0474,8807.0
2020-10-02 10:00:00,78.66,78.99,78.66,78.83,7042.0,69.0123,69.3018,69.0123,69.1615,7042.0
2020-10-02 10:05:00,78.87,79.05,78.86,79.02,9328.0,69.1966,69.3545,69.1878,69.3282,9328.0
2020-10-02 10:10:00,79.02,79.09,78.89,78.94,6209.0,69.3282,69.3896,69.2141,69.258,6209.0
2020-10-02 10:15:00,78.97,79.0,78.9,78.95,8729.0,69.2843,69.3106,69.2229,69.2667,8729.0
2020-10-02 10:20:00,78.97,78.97,78.74,78.81,3692.0,69.2843,69.2843,69.0825,69.1439,3692.0
2020-10-02 10:25:00,78.85,79.01,78.8,78.98,6229.0,69.179,69.3194,69.1351,69.2931,6229.0
2020-10-02 10:30:00,78.96,78.99,78.8,78.98,8969.0,69.2755,69.3018,69.1351,69.2931,8969.0
2020-10-02 10:35:00,78.95,78.95,78.68,78.69,5311.0,69.2667,69.2667,69.0299,69.0386,5311.0
2020-10-02 10:40:00,78.66,78.77,78.63,78.71,12553.0,69.0123,69.1088,68.986,69.0562,12553.0
2020-10-02 10:45:00,78.69,78.87,78.64,78.75,6394.0,69.0386,69.1966,68.9948,69.0913,6394.0
2020-10-02 10:50:00,78.75,78.9,78.7,78.81,9888.0,69.0913,69.2229,69.0474,69.1439,9888.0
2020-10-02 10:55:00,78.84,78.97,78.84,78.96,10497.0,69.1702,69.2843,69.1702,69.2755,10497.0
2020-10-02 11:00:00,78.95,79.06,78.85,78.89,14633.0,69.2667,69.3633,69.179,69.2141,14633.0
2020-10-02 11:05:00,78.89,79.13,78.84,79.07,6146.0,69.2141,69.4247,69.1702,69.372,6146.0
2020-10-02 11:10:00,79.07,79.12,79.05,79.09,3590.0,69.372,69.4159,69.3545,69.3896,3590.0
2020-10-02 11:15:00,79.09,79.26,79.0,79.21,7461.0,69.3896,69.5387,69.3106,69.4949,7461.0
2020-10-02 11:20:00,79.17,79.22,79.12,79.13,4662.0,69.4598,69.5036,69.4159,69.4247,4662.0
2020-10-02 11:25:00,79.12,79.15,79.03,79.05,8067.0,69.4159,69.4422,69.3369,69.3545,8067.0
2020-10-02 11:30:00,79.03,79.04,78.77,78.84,8056.0,69.3369,69.3457,69.1088,69.1702,8056.0
2020-10-02 11:35:00,78.87,78.89,78.67,78.69,8138.0,69.1966,69.2141,69.0211,69.0386,8138.0
2020-10-02 11:40:00,78.66,78.79,78.66,78.67,12303.0,69.0123,69.1264,69.0123,69.0211,12303.0
2020-10-02 11:45:00,78.67,78.89,78.67,78.81,8306.0,69.0211,69.2141,69.0211,69.1439,8306.0
2020-10-02 11:50:00,78.84,78.85,78.62,78.83,20671.0,69.1702,69.179,68.9772,69.1615,20671.0
2020-10-02 11:55:00,78.85,78.87,78.68,78.73,26324.0,69.179,69.1966,69.0299,69.0737,26324.0
2020-10-02 12:00:00,78.7,78.74,78.53,78.67,33325.0,69.0474,69.0825,68.8983,69.0211,33325.0
2020-10-02 12:05:00,78.62,78.95,78.53,78.83,15440.0,68.9772,69.2667,68.8983,69.1615,15440.0
2020-10-02 12:10:00,78.83,79.26,78.82,79.06,16655.0,69.1615,69.5387,69.1527,69.3633,16655.0
2020-10-02 12:15:00,79.11,79.23,78.99,79.22,10366.0,69.4071,69.5124,69.3018,69.5036,10366.0
2020-10-02 12:20:00,79.3,79.35,79.13,79.21,9926.0,69.5738,69.6177,69.4247,69.4949,9926.0
2020-10-02 12:25:00,79.2,79.28,79.15,79.17,11327.0,69.4861,69.5563,69.4422,69.4598,11327.0
2020-10-02 12:30:00,79.18,79.24,79.09,79.19,9309.0,69.4685,69.5212,69.3896,69.4773,9309.0
2020-10-02 12:35:00,79.25,79.52,79.15,79.49,11545.0,69.5299,69.7668,69.4422,69.7405,11545.0
2020-10-02 12:40:00,79.48,79.55,79.46,79.51,6286.0,69.7317,69.7932,69.7142,69.7581,6286.0
2020-10-02 12:45:00,79.53,79.59,79.47,79.58,9814.0,69.7756,69.8282,69.723,69.8195,9814.0
2020-10-02 12:50:00,79.58,79.59,79.46,79.59,8557.0,69.8195,69.8282,69.7142,69.8282,8557.0
2020-10-02 12:55:00,79.56,79.72,79.53,79.61,7719.0,69.8019,69.9423,69.7756,69.8458,7719.0
2020-10-02 13:00:00,79.69,79.73,79.58,79.58,5353.0,69.916,69.9511,69.8195,69.8195,5353.0
2020-10-02 13:05:00,79.57,79.57,79.4,79.5,5635.0,69.8107,69.8107,69.6616,69.7493,5635.0
2020-10-02 13:10:00,79.49,79.56,79.36,79.39,6562.0,69.7405,69.8019,69.6265,69.6528,6562.0
2020-10-02 13:15:00,79.4,79.46,79.3,79.45,8507.0,69.6616,69.7142,69.5738,69.7054,8507.0
2020-10-02 13:20:00,79.45,79.53,79.41,79.53,5072.0,69.7054,69.7756,69.6703,69.7756,5072.0
2020-10-02 13:25:00,79.52,79.57,79.48,79.5,3795.0,69.7668,69.8107,69.7317,69.7493,3795.0
2020-10-02 13:30:00,79.52,79.52,79.28,79.28,4770.0,69.7668,69.7668,69.5563,69.5563,4770.0
2020-10-02 13:35:00,79.36,79.41,79.33,79.41,3458.0,69.6265,69.6703,69.6001,69.6703,3458.0
2020-10-02 13:40:00,79.39,79.41,79.06,79.17,9051.0,69.6528,69.6703,69.3633,69.4598,9051.0
2020-10-02 13:45:00,79.14,79.22,79.1,79.12,4922.0,69.4334,69.5036,69.3983,69.4159,4922.0
2020-10-02 13:50:00,79.16,79.18,79.02,79.11,7274.0,69.451,69.4685,69.3282,69.4071,7274.0
2020-10-02 13:55:00,79.11,79.19,79.08,79.16,4313.0,69.4071,69.4773,69.3808,69.451,4313.0
2020-10-02 14:00:00,79.17,79.44,79.17,79.4,4967.0,69.4598,69.6966,69.4598,69.6616,4967.0
2020-10-02 14:05:00,79.42,79.6,79.41,79.6,8515.0,69.6791,69.837,69.6703,69.837,8515.0
2020-10-02 14:10:00,79.61,79.67,79.55,79.61,5998.0,69.8458,69.8984,69.7932,69.8458,5998.0
2020-10-02 14:15:00,79.62,79.7,79.58,79.63,8180.0,69.8546,69.9248,69.8195,69.8633,8180.0
2020-10-02 14:20:00,79.65,79.68,79.61,79.66,4719.0,69.8809,69.9072,69.8458,69.8897,4719.0
2020-10-02 14:25:00,79.65,79.66,79.5,79.6,8266.0,69.8809,69.8897,69.7493,69.837,8266.0
2020-10-02 14:30:00,79.61,79.76,79.52,79.58,17246.0,69.8458,69.9774,69.7668,69.8195,17246.0
2020-10-02 14:35:00,79.58,79.6,79.37,79.39,8331.0,69.8195,69.837,69.6352,69.6528,8331.0
2020-10-02 14:40:00,79.4,79.56,79.39,79.47,6083.0,69.6616,69.8019,69.6528,69.723,6083.0
2020-10-02 14:45:00,79.42,79.53,79.36,79.44,4623.0,69.6791,69.7756,69.6265,69.6966,4623.0
2020-10-02 14:50:00,79.42,79.58,79.33,79.58,10081.0,69.6791,69.8195,69.6001,69.8195,10081.0
2020-10-02 14:55:00,79.57,79.81,79.54,79.69,11610.0,69.8107,70.0213,69.7844,69.916,11610.0
2020-10-02 15:00:00,79.67,79.71,79.51,79.65,6726.0,69.8984,69.9335,69.7581,69.8809,6726.0
2020-10-02 15:05:00,79.61,79.66,79.56,79.58,7976.0,69.8458,69.8897,69.8019,69.8195,7976.0
2020-10-02 15:10:00,79.59,79.84,79.36,79.47,14202.0,69.8282,70.0476,69.6265,69.723,14202.0
2020-10-02 15:15:00,79.47,79.58,79.39,79.53,12918.0,69.723,69.8195,69.6528,69.7756,12918.0
2020-10-02 15:20:00,79.54,79.64,79.5,79.57,9814.0,69.7844,69.8721,69.7493,69.8107,9814.0
2020-10-02 15:25:00,79.6,79.71,79.57,79.67,13168.0,69.837,69.9335,69.8107,69.8984,13168.0
2020-10-02 15:30:00,79.67,79.96,79.66,79.92,28568.0,69.8984,70.1529,69.8897,70.1178,28568.0
2020-10-02 15:35:00,79.91,79.99,79.87,79.91,18339.0,70.109,70.1792,70.0739,70.109,18339.0
2020-10-02 15:40:00,79.93,79.94,79.71,79.71,16424.0,70.1265,70.1353,69.9335,69.9335,16424.0
2020-10-02 15:45:00,79.68,79.73,79.56,79.72,26620.0,69.9072,69.9511,69.8019,69.9423,26620.0
2020-10-02 15:50:00,79.74,79.74,79.52,79.58,41250.0,69.9598,69.9598,69.7668,69.8195,41250.0
2020-10-02 15:55:00,79.56,79.58,79.42,79.42,70296.0,69.8019,69.8195,69.6791,69.6791,70296.0
2020-10-05 09:30:00,80.14,80.92,79.97,80.61,52611.0,70.3108,70.9951,70.1616,70.7231,52611.0
2020-10-05 09:35:00,80.66,80.87,80.53,80.53,12168.0,70.767,70.9513,70.653,70.653,12168.0
2020-10-05 09:40:00,80.59,80.8,80.5,80.78,6945.0,70.7056,70.8898,70.6266,70.8723,6945.0
2020-10-05 09:45:00,80.79,80.9,80.55,80.63,19965.0,70.8811,70.9776,70.6705,70.7407,19965.0
2020-10-05 09:50:00,80.65,80.71,80.53,80.61,27305.0,70.7582,70.8109,70.653,70.7231,27305.0
2020-10-05 09:55:00,80.6,80.86,80.6,80.81,14237.0,70.7144,70.9425,70.7144,70.8986,14237.0
2020-10-05 10:00:00,80.84,80.97,80.62,80.65,22002.0,70.9249,71.039,70.7319,70.7582,22002.0
2020-10-05 10:05:00,80.63,80.82,80.59,80.82,14429.0,70.7407,70.9074,70.7056,70.9074,14429.0
2020-10-05 10:10:00,80.81,80.89,80.79,80.89,17189.0,70.8986,70.9688,70.8811,70.9688,17189.0
2020-10-05 10:15:00,80.85,80.9,80.75,80.82,21407.0,70.9337,70.9776,70.846,70.9074,21407.0
2020-10-05 10:20:00,80.82,80.84,80.7,80.7,9718.0,70.9074,70.9249,70.8021,70.8021,9718.0
2020-10-05 10:25:00,80.71,80.73,80.52,80.52,10392.0,70.8109,70.8284,70.6442,70.6442,10392.0
2020-10-05 10:30:00,80.55,80.85,80.54,80.85,26748.0,70.6705,70.9337,70.6617,70.9337,26748.0
2020-10-05 10:35:00,80.83,81.08,80.79,81.07,14011.0,70.9162,71.1355,70.8811,71.1267,14011.0
2020-10-05 10:40:00,81.06,81.15,80.98,81.0,32584.0,71.118,71.1969,71.0478,71.0653,32584.0
2020-10-05 10:45:00,80.97,81.27,80.94,81.23,16738.0,71.039,71.3022,71.0127,71.2671,16738.0
2020-10-05 10:50:00,81.28,81.53,81.26,81.53,19517.0,71.311,71.5303,71.2934,71.5303,19517.0
2020-10-05 10:55:00,81.51,81.62,81.41,81.52,40753.0,71.5128,71.6093,71.425,71.5215,40753.0
2020-10-05 11:00:00,81.53,81.61,81.41,81.6,22004.0,71.5303,71.6005,71.425,71.5917,22004.0
2020-10-05 11:05:00,81.59,81.62,81.51,81.6,19396.0,71.5829,71.6093,71.5128,71.5917,19396.0
2020-10-05 11:10:00,81.6,81.62,81.33,81.33,22322.0,71.5917,71.6093,71.3548,71.3548,22322.0
2020-10-05 11:15:00,81.33,81.61,81.3,81.57,34684.0,71.3548,71.6005,71.3285,71.5654,34684.0
2020-10-05 11:20:00,81.58,81.69,81.57,81.66,17108.0,71.5742,71.6707,71.5654,71.6444,17108.0
2020-10-05 11:25:00,81.63,81.79,81.58,81.72,36555.0,71.618,71.7584,71.5742,71.697,36555.0
2020-10-05 11:30:00,81.71,81.74,81.57,81.57,23224.0,71.6882,71.7145,71.5654,71.5654,23224.0
2020-10-05 11:35:00,81.56,81.6,81.42,81.43,16596.0,71.5566,71.5917,71.4338,71.4426,16596.0
2020-10-05 11:40:00,81.42,81.45,81.3,81.36,12266.0,71.4338,71.4601,71.3285,71.3812,12266.0
2020-10-05 11:45:00,81.34,81.47,81.3,81.4,13212.0,71.3636,71.4777,71.3285,71.4162,13212.0
2020-10-05 11:50:00,81.39,81.43,81.33,81.4,11113.0,71.4075,71.4426,71.3548,71.4162,11113.0
2020-10-05 11:55:00,81.41,81.43,81.38,81.41,13647.0,71.425,71.4426,71.3987,71.425,13647.0
2020-10-05 12:00:00,81.44,81.46,81.33,81.4,15194.0,71.4513,71.4689,71.3548,71.4162,15194.0
2020-10-05 12:05:00,81.41,81.43,81.36,81.37,14703.0,71.425,71.4426,71.3812,71.3899,14703.0
2020-10-05 12:10:00,81.38,81.4,81.32,81.33,13007.0,71.3987,71.4162,71.3461,71.3548,13007.0
2020-10-05 12:15:00,81.32,81.34,81.19,81.19,11926.0,71.3461,71.3636,71.232,71.232,11926.0
2020-10-05 12:20:00,81.18,81.3,81.13,81.25,13596.0,71.2232,71.3285,71.1794,71.2846,13596.0
2020-10-05 12:25:00,81.24,81.33,81.22,81.32,8583.0,71.2759,71.3548,71.2583,71.3461,8583.0
2020-10-05 12:30:00,81.32,81.41,81.29,81.38,20847.0,71.3461,71.425,71.3197,71.3987,20847.0
2020-10-05 12:35:00,81.4,81.53,81.39,81.47,20556.0,71.4162,71.5303,71.4075,71.4777,20556.0
2020-10-05 12:40:00,81.47,81.54,81.46,81.5,13306.0,71.4777,71.5391,71.4689,71.504,13306.0
2020-10-05 12:45:00,81.5,81.53,81.43,81.45,17786.0,71.504,71.5303,71.4426,71.4601,17786.0
2020-10-05 12:50:00,81.42,81.43,81.33,81.35,7713.0,71.4338,71.4426,71.3548,71.3724,7713.0
2020-10-05 12:55:00,81.38,81.43,81.28,81.36,15467.0,71.3987,71.4426,71.311,71.3812,15467.0
2020-10-05 13:00:00,81.33,81.35,81.16,81.23,12373.0,71.3548,71.3724,71.2057,71.2671,12373.0
2020-10-05 13:05:00,81.24,81.3,81.22,81.23,14605.0,71.2759,71.3285,71.2583,71.2671,14605.0
2020-10-05 13:10:00,81.25,81.36,81.25,81.33,10290.0,71.2846,71.3812,71.2846,71.3548,10290.0
2020-10-05 13:15:00,81.32,81.35,81.25,81.25,12261.0,71.3461,71.3724,71.2846,71.2846,12261.0
2020-10-05 13:20:00,81.25,81.27,81.18,81.18,8353.0,71.2846,71.3022,71.2232,71.2232,8353.0
2020-10-05 13:25:00,81.2,81.24,81.18,81.21,9530.0,71.2408,71.2759,71.2232,71.2496,9530.0
2020-10-05 13:30:00,81.2,81.31,81.11,81.27,15549.0,71.2408,71.3373,71.1618,71.3022,15549.0
2020-10-05 13:35:00,81.3,81.32,81.2,81.22,14506.0,71.3285,71.3461,71.2408,71.2583,14506.0
2020-10-05 13:40:00,81.21,81.24,81.17,81.18,10965.0,71.2496,71.2759,71.2145,71.2232,10965.0
2020-10-05 13:45:00,81.17,81.2,81.1,81.11,9328.0,71.2145,71.2408,71.153,71.1618,9328.0
2020-10-05 13:50:00,81.12,81.16,81.06,81.12,11137.0,71.1706,71.2057,71.118,71.1706,11137.0
2020-10-05 13:55:00,81.12,81.14,81.05,81.1,13032.0,71.1706,71.1881,71.1092,71.153,13032.0
2020-10-05 14:00:00,81.08,81.12,81.04,81.08,9010.0,71.1355,71.1706,71.1004,71.1355,9010.0
2020-10-05 14:05:00,81.08,81.2,81.08,81.12,25123.0,71.1355,71.2408,71.1355,71.1706,25123.0
2020-10-05 14:10:00,81.12,81.19,81.11,81.18,15631.0,71.1706,71.232,71.1618,71.2232,15631.0
2020-10-05 14:15:00,81.18,81.21,81.15,81.17,18550.0,71.2232,71.2496,71.1969,71.2145,18550.0
2020-10-05 14:20:00,81.17,81.32,81.16,81.23,13747.0,71.2145,71.3461,71.2057,71.2671,13747.0
2020-10-05 14:25:00,81.25,81.25,81.01,81.15,23057.0,71.2846,71.2846,71.0741,71.1969,23057.0
2020-10-05 14:30:00,81.14,81.23,81.12,81.12,15805.0,71.1881,71.2671,71.1706,71.1706,15805.0
2020-10-05 14:35:00,81.14,81.29,81.13,81.16,13889.0,71.1881,71.3197,71.1794,71.2057,13889.0
2020-10-05 14:40:00,81.17,81.18,81.08,81.11,25136.0,71.2145,71.2232,71.1355,71.1618,25136.0
2020-10-05 14:45:00,81.11,81.27,81.11,81.27,14949.0,71.1618,71.3022,71.1618,71.3022,14949.0
2020-10-05 14:50:00,81.26,81.29,81.19,81.28,19900.0,71.2934,71.3197,71.232,71.311,19900.0
2020-10-05 14:55:00,81.32,81.53,81.27,81.49,24693.0,71.3461,71.5303,71.3022,71.4952,24693.0
2020-10-05 15:00:00,81.51,81.53,81.43,81.46,26073.0,71.5128,71.5303,71.4426,71.4689,26073.0
2020-10-05 15:05:00,81.46,81.54,81.44,81.54,32641.0,71.4689,71.5391,71.4513,71.5391,32641.0
2020-10-05 15:10:00,81.53,81.61,81.52,81.61,17720.0,71.5303,71.6005,71.5215,71.6005,17720.0
2020-10-05 15:15:00,81.61,81.69,81.58,81.64,27992.0,71.6005,71.6707,71.5742,71.6268,27992.0
2020-10-05 15:20:00,81.64,81.67,81.6,81.64,23061.0,71.6268,71.6531,71.5917,71.6268,23061.0
2020-10-05 15:25:00,81.65,81.68,81.58,81.6,21375.0,71.6356,71.6619,71.5742,71.5917,21375.0
2020-10-05 15:30:00,81.61,81.63,81.56,81.6,25494.0,71.6005,71.618,71.5566,71.5917,25494.0
2020-10-05 15:35:00,81.59,81.74,81.56,81.64,34631.0,71.5829,71.7145,71.5566,71.6268,34631.0
2020-10-05 15:40:00,81.65,81.67,81.57,81.58,42885.0,71.6356,71.6531,71.5654,71.5742,42885.0
2020-10-05 15:45:00,81.58,81.64,81.51,81.64,84128.0,71.5742,71.6268,71.5128,71.6268,84128.0
2020-10-05 15:50:00,81.65,81.67,81.51,81.61,104677.0,71.6356,71.6531,71.5128,71.6005,104677.0
2020-10-05 15:55:00,81.59,81.6,81.42,81.44,111069.0,71.5829,71.5917,71.4338,71.4513,111069.0
2020-10-06 09:30:00,80.68,81.24,79.32,80.12,182852.0,70.7846,71.2759,69.5914,70.2932,182852.0
2020-10-06 09:35:00,80.16,81.66,80.0,80.94,103155.0,70.3283,71.6444,70.188,71.0127,103155.0
2020-10-06 09:40:00,80.99,81.05,80.09,80.68,36884.0,71.0565,71.1092,70.2669,70.7846,36884.0
2020-10-06 09:45:00,80.71,80.78,80.0,80.11,64537.0,70.8109,70.8723,70.188,70.2845,64537.0
2020-10-06 09:50:00,80.12,80.47,80.11,80.23,45294.0,70.2932,70.6003,70.2845,70.3898,45294.0
2020-10-06 09:55:00,80.27,81.25,80.23,81.16,94560.0,70.4248,71.2846,70.3898,71.2057,94560.0
2020-10-06 10:00:00,81.2,81.2,80.71,80.81,25122.0,71.2408,71.2408,70.8109,70.8986,25122.0
2020-10-06 10:05:00,80.76,80.82,80.36,80.49,27092.0,70.8547,70.9074,70.5038,70.6179,27092.0
2020-10-06 10:10:00,80.57,80.86,80.42,80.76,16209.0,70.688,70.9425,70.5564,70.8547,16209.0
2020-10-06 10:15:00,80.74,81.22,80.7,81.02,26170.0,70.8372,71.2583,70.8021,71.0829,26170.0
2020-10-06 10:20:00,80.97,81.17,80.91,81.17,16708.0,71.039,71.2145,70.9863,71.2145,16708.0
2020-10-06 10:25:00,81.14,81.22,80.96,81.11,16146.0,71.1881,71.2583,71.0302,71.1618,16146.0
2020-10-06 10:30:00,81.11,81.24,80.95,80.98,23377.0,71.1618,71.2759,71.0214,71.0478,23377.0
2020-10-06 10:35:00,81.0,81.51,80.99,81.51,65970.0,71.0653,71.5128,71.0565,71.5128,65970.0
2020-10-06 10:40:00,81.45,81.55,80.83,80.95,36259.0,71.4601,71.5479,70.9162,71.0214,36259.0
2020-10-06 10:45:00,80.95,81.11,80.91,81.0,21688.0,71.0214,71.1618,70.9863,71.0653,21688.0
2020-10-06 10:50:00,81.04,81.16,81.01,81.12,23091.0,71.1004,71.2057,71.0741,71.1706,23091.0
2020-10-06 10:55:00,81.07,81.15,81.02,81.11,26177.0,71.1267,71.1969,71.0829,71.1618,26177.0
2020-10-06 11:00:00,81.11,81.26,81.03,81.26,30262.0,71.1618,71.2934,71.0916,71.2934,30262.0
2020-10-06 11:05:00,81.27,81.28,81.16,81.25,23317.0,71.3022,71.311,71.2057,71.2846,23317.0
2020-10-06 11:10:00,81.28,81.41,81.25,81.31,28638.0,71.311,71.425,71.2846,71.3373,28638.0
2020-10-06 11:15:00,81.29,81.5,81.29,81.5,17171.0,71.3197,71.504,71.3197,71.504,17171.0
2020-10-06 11:20:00,81.47,81.48,81.34,81.42,23396.0,71.4777,71.4864,71.3636,71.4338,23396.0
2020-10-06 11:25:00,81.41,81.44,81.19,81.4,35554.0,71.425,71.4513,71.232,71.4162,35554.0
2020-10-06 11:30:00,81.4,81.45,81.2,81.35,33071.0,71.4162,71.4601,71.2408,71.3724,33071.0
2020-10-06 11:35:00,81.35,81.37,81.25,81.34,6888.0,71.3724,71.3899,71.2846,71.3636,6888.0
2020-10-06 11:40:00,81.34,81.4,81.29,81.38,11503.0,71.3636,71.4162,71.3197,71.3987,11503.0
2020-10-06 11:45:00,81.38,81.4,81.1,81.11,16177.0,71.3987,71.4162,71.153,71.1618,16177.0
2020-10-06 11:50:00,81.1,81.16,80.87,81.05,22402.0,71.153,71.2057,70.9513,71.1092,22402.0
2020-10-06 11:55:00,81.03,81.18,80.96,81.11,52853.0,71.0916,71.2232,71.0302,71.1618,52853.0
2020-10-06 12:00:00,81.11,81.5,81.01,81.32,68939.0,71.1618,71.504,71.0741,71.3461,68939.0
2020-10-06 12:05:00,81.29,81.41,81.21,81.38,14008.0,71.3197,71.425,71.2496,71.3987,14008.0
2020-10-06 12:10:00,81.39,81.61,81.38,81.59,15818.0,71.4075,71.6005,71.3987,71.5829,15818.0
2020-10-06 12:15:00,81.61,81.63,81.5,81.56,12167.0,71.6005,71.618,71.504,71.5566,12167.0
2020-10-06 12:20:00,81.52,81.61,81.44,81.55,15617.0,71.5215,71.6005,71.4513,71.5479,15617.0
2020-10-06 12:25:00,81.55,81.73,81.54,81.71,12609.0,71.5479,71.7058,71.5391,71.6882,12609.0
2020-10-06 12:30:00,81.69,81.88,81.66,81.8,12225.0,71.6707,71.8374,71.6444,71.7672,12225.0
2020-10-06 12:35:00,81.8,82.06,81.8,81.94,22815.0,71.7672,71.9953,71.7672,71.89,22815.0
2020-10-06 12:40:00,81.97,82.07,81.95,82.04,26501.0,71.9163,72.0041,71.8988,71.9778,26501.0
2020-10-06 12:45:00,82.08,82.08,81.89,81.97,17542.0,72.0128,72.0128,71.8462,71.9163,17542.0
2020-10-06 12:50:00,82.01,82.13,81.97,82.03,5720.0,71.9514,72.0567,71.9163,71.969,5720.0
2020-10-06 12:55:00,82.05,82.1,82.01,82.07,5477.0,71.9865,72.0304,71.9514,72.0041,5477.0
2020-10-06 13:00:00,82.09,82.12,82.01,82.1,9277.0,72.0216,72.0479,71.9514,72.0304,9277.0
2020-10-06 13:05:00,82.09,82.28,82.09,82.17,8132.0,72.0216,72.1883,72.0216,72.0918,8132.0
2020-10-06 13:10:00,82.17,82.18,82.06,82.06,13824.0,72.0918,72.1006,71.9953,71.9953,13824.0
2020-10-06 13:15:00,82.06,82.17,82.05,82.15,8779.0,71.9953,72.0918,71.9865,72.0743,8779.0
2020-10-06 13:20:00,82.17,82.22,82.09,82.16,10867.0,72.0918,72.1357,72.0216,72.083,10867.0
2020-10-06 13:25:00,82.2,82.42,82.11,82.29,30612.0,72.1181,72.3111,72.0392,72.1971,30612.0
2020-10-06 13:30:00,82.28,82.35,82.17,82.27,14165.0,72.1883,72.2497,72.0918,72.1795,14165.0
2020-10-06 13:35:00,82.3,82.4,82.22,82.29,11044.0,72.2059,72.2936,72.1357,72.1971,11044.0
2020-10-06 13:40:00,82.29,82.41,82.13,82.18,10802.0,72.1971,72.3024,72.0567,72.1006,10802.0
2020-10-06 13:45:00,82.17,82.2,82.05,82.08,6185.0,72.0918,72.1181,71.9865,72.0128,6185.0
2020-10-06 13:50:00,82.08,82.11,81.88,81.91,12542.0,72.0128,72.0392,71.8374,71.8637,12542.0
2020-10-06 13:55:00,81.85,82.13,81.83,82.09,20361.0,71.8111,72.0567,71.7935,72.0216,20361.0
2020-10-06 14:00:00,82.09,82.19,82.07,82.19,7345.0,72.0216,72.1094,72.0041,72.1094,7345.0
2020-10-06 14:05:00,82.16,82.22,82.03,82.03,10715.0,72.083,72.1357,71.969,71.969,10715.0
2020-10-06 14:10:00,82.06,82.22,82.06,82.19,7196.0,71.9953,72.1357,71.9953,72.1094,7196.0
2020-10-06 14:15:00,82.16,82.42,82.16,82.39,3830.0,72.083,72.3111,72.083,72.2848,3830.0
2020-10-06 14:20:00,82.39,82.48,82.31,82.44,7550.0,72.2848,72.3638,72.2146,72.3287,7550.0
2020-10-06 14:25:00,82.44,82.6,82.44,82.58,10328.0,72.3287,72.4691,72.3287,72.4515,10328.0
2020-10-06 14:30:00,82.6,82.68,82.48,82.48,14579.0,72.4691,72.5393,72.3638,72.3638,14579.0
2020-10-06 14:35:00,82.52,82.67,82.47,82.66,8109.0,72.3989,72.5305,72.355,72.5217,8109.0
2020-10-06 14:40:00,82.64,82.83,82.64,82.78,10973.0,72.5042,72.6709,72.5042,72.627,10973.0
2020-10-06 14:45:00,82.81,82.86,82.26,82.27,14192.0,72.6533,72.6972,72.1708,72.1795,14192.0
2020-10-06 14:50:00,82.26,82.27,81.05,81.05,24518.0,72.1708,72.1795,71.1092,71.1092,24518.0
2020-10-06 14:55:00,81.03,81.28,80.62,80.85,36954.0,71.0916,71.311,70.7319,70.9337,36954.0
2020-10-06 15:00:00,80.85,80.87,80.43,80.5,32029.0,70.9337,70.9513,70.5652,70.6266,32029.0
2020-10-06 15:05:00,80.46,80.76,80.32,80.53,24619.0,70.5915,70.8547,70.4687,70.653,24619.0
2020-10-06 15:10:00,80.47,80.66,80.24,80.24,18000.0,70.6003,70.767,70.3985,70.3985,18000.0
2020-10-06 15:15:00,80.27,80.39,80.02,80.08,22164.0,70.4248,70.5301,70.2055,70.2581,22164.0
2020-10-06 15:20:00,80.12,80.35,80.1,80.31,26252.0,70.2932,70.495,70.2757,70.4599,26252.0
2020-10-06 15:25:00,80.31,80.52,80.12,80.52,26312.0,70.4599,70.6442,70.2932,70.6442,26312.0
2020-10-06 15:30:00,80.5,80.52,80.16,80.35,37734.0,70.6266,70.6442,70.3283,70.495,37734.0
2020-10-06 15:35:00,80.36,80.36,80.06,80.08,44912.0,70.5038,70.5038,70.2406,70.2581,44912.0
2020-10-06 15:40:00,80.03,80.11,79.85,79.96,43108.0,70.2143,70.2845,70.0564,70.1529,43108.0
2020-10-06 15:45:00,79.94,79.94,79.45,79.51,57477.0,70.1353,70.1353,69.7054,69.7581,57477.0
2020-10-06 15:50:00,79.46,79.49,79.07,79.22,111041.0,69.7142,69.7405,69.372,69.5036,111041.0
2020-10-06 15:55:00,79.25,79.52,79.22,79.44,159437.0,69.5299,69.7668,69.5036,69.6966,159437.0
2020-10-07 09:30:00,80.42,80.75,80.17,80.41,40257.0,70.5564,70.846,70.3371,70.5477,40257.0
2020-10-07 09:35:00,80.34,80.45,80.25,80.25,11484.0,70.4863,70.5828,70.4073,70.4073,11484.0
2020-10-07 09:40:00,80.27,80.44,80.17,80.36,14678.0,70.4248,70.574,70.3371,70.5038,14678.0
2020-10-07 09:45:00,80.34,80.67,80.33,80.63,12712.0,70.4863,70.7758,70.4775,70.7407,12712.0
2020-10-07 09:50:00,80.63,80.63,80.42,80.47,18563.0,70.7407,70.7407,70.5564,70.6003,18563.0
2020-10-07 09:55:00,80.5,80.61,80.33,80.44,28348.0,70.6266,70.7231,70.4775,70.574,28348.0
2020-10-07 10:00:00,80.47,80.5,80.33,80.47,11228.0,70.6003,70.6266,70.4775,70.6003,11228.0
2020-10-07 10:05:00,80.47,80.65,80.38,80.63,13363.0,70.6003,70.7582,70.5214,70.7407,13363.0
2020-10-07 10:10:00,80.63,80.63,80.39,80.48,9704.0,70.7407,70.7407,70.5301,70.6091,9704.0
2020-10-07 10:15:00,80.51,80.87,80.5,80.82,13156.0,70.6354,70.9513,70.6266,70.9074,13156.0
2020-10-07 10:20:00,80.79,80.86,80.69,80.81,12112.0,70.8811,70.9425,70.7933,70.8986,12112.0
2020-10-07 10:25:00,80.81,80.99,80.78,80.93,19111.0,70.8986,71.0565,70.8723,71.0039,19111.0
2020-10-07 10:30:00,80.93,81.12,80.88,81.05,12267.0,71.0039,71.1706,70.96,71.1092,12267.0
2020-10-07 10:35:00,81.06,81.06,80.64,80.66,14892.0,71.118,71.118,70.7495,70.767,14892.0
2020-10-07 10:40:00,80.66,80.71,80.48,80.65,10681.0,70.767,70.8109,70.6091,70.7582,10681.0
2020-10-07 10:45:00,80.66,80.76,80.59,80.65,13542.0,70.767,70.8547,70.7056,70.7582,13542.0
2020-10-07 10:50:00,80.7,80.72,80.52,80.52,13764.0,70.8021,70.8197,70.6442,70.6442,13764.0
2020-10-07 10:55:00,80.54,80.65,80.5,80.56,9717.0,70.6617,70.7582,70.6266,70.6793,9717.0
2020-10-07 11:00:00,80.57,80.59,80.46,80.46,9203.0,70.688,70.7056,70.5915,70.5915,9203.0
2020-10-07 11:05:00,80.49,80.66,80.49,80.63,8195.0,70.6179,70.767,70.6179,70.7407,8195.0
2020-10-07 11:10:00,80.63,80.65,80.47,80.54,14656.0,70.7407,70.7582,70.6003,70.6617,14656.0
2020-10-07 11:15:00,80.52,80.55,80.38,80.43,10806.0,70.6442,70.6705,70.5214,70.5652,10806.0
2020-10-07 11:20:00,80.44,80.48,80.37,80.45,10192.0,70.574,70.6091,70.5126,70.5828,10192.0
2020-10-07 11:25:00,80.46,80.55,80.38,80.46,8751.0,70.5915,70.6705,70.5214,70.5915,8751.0
2020-10-07 11:30:00,80.49,80.66,80.48,80.66,10780.0,70.6179,70.767,70.6091,70.767,10780.0
2020-10-07 11:35:00,80.63,80.63,80.56,80.62,12368.0,70.7407,70.7407,70.6793,70.7319,12368.0
2020-10-07 11:40:00,80.63,80.71,80.63,80.63,10410.0,70.7407,70.8109,70.7407,70.7407,10410.0
2020-10-07 11:45:00,80.65,80.66,80.58,80.61,6651.0,70.7582,70.767,70.6968,70.7231,6651.0
2020-10-07 11:50:00,80.61,80.62,80.46,80.54,6800.0,70.7231,70.7319,70.5915,70.6617,6800.0
2020-10-07 11:55:00,80.58,80.64,80.55,80.55,6612.0,70.6968,70.7495,70.6705,70.6705,6612.0
2020-10-07 12:00:00,80.57,80.59,80.47,80.52,10277.0,70.688,70.7056,70.6003,70.6442,10277.0
2020-10-07 12:05:00,80.5,80.63,80.5,80.56,6216.0,70.6266,70.7407,70.6266,70.6793,6216.0
2020-10-07 12:10:00,80.56,80.6,80.5,80.51,9695.0,70.6793,70.7144,70.6266,70.6354,9695.0
2020-10-07 12:15:00,80.52,80.61,80.49,80.58,6716.0,70.6442,70.7231,70.6179,70.6968,6716.0
2020-10-07 12:20:00,80.59,80.64,80.58,80.64,5799.0,70.7056,70.7495,70.6968,70.7495,5799.0
2020-10-07 12:25:00,80.62,80.73,80.37,80.5,19982.0,70.7319,70.8284,70.5126,70.6266,19982.0
2020-10-07 12:30:00,80.54,80.68,80.5,80.5,7232.0,70.6617,70.7846,70.6266,70.6266,7232.0
2020-10-07 12:35:00,80.5,80.6,80.49,80.59,4826.0,70.6266,70.7144,70.6179,70.7056,4826.0
2020-10-07 12:40:00,80.6,80.61,80.46,80.53,9235.0,70.7144,70.7231,70.5915,70.653,9235.0
2020-10-07 12:45:00,80.54,80.58,80.49,80.56,8797.0,70.6617,70.6968,70.6179,70.6793,8797.0
2020-10-07 12:50:00,80.58,80.62,80.51,80.62,57828.0,70.6968,70.7319,70.6354,70.7319,57828.0
2020-10-07 12:55:00,80.63,80.76,80.61,80.76,13691.0,70.7407,70.8547,70.7231,70.8547,13691.0
2020-10-07 13:00:00,80.79,80.83,80.72,80.78,9377.0,70.8811,70.9162,70.8197,70.8723,9377.0
2020-10-07 13:05:00,80.78,80.84,80.75,80.81,10813.0,70.8723,70.9249,70.846,70.8986,10813.0
2020-10-07 13:10:00,80.81,80.84,80.77,80.8,9797.0,70.8986,70.9249,70.8635,70.8898,9797.0
2020-10-07 13:15:00,80.81,80.83,80.78,80.82,10694.0,70.8986,70.9162,70.8723,70.9074,10694.0
2020-10-07 13:20:00,80.8,80.85,80.77,80.85,13085.0,70.8898,70.9337,70.8635,70.9337,13085.0
2020-10-07 13:25:00,80.83,80.86,80.77,80.79,10963.0,70.9162,70.9425,70.8635,70.8811,10963.0
2020-10-07 13:30:00,80.79,80.89,80.79,80.89,10865.0,70.8811,70.9688,70.8811,70.9688,10865.0
2020-10-07 13:35:00,80.9,80.91,80.79,80.81,10836.0,70.9776,70.9863,70.8811,70.8986,10836.0
2020-10-07 13:40:00,80.8,80.95,80.76,80.93,15247.0,70.8898,71.0214,70.8547,71.0039,15247.0
2020-10-07 13:45:00,80.92,81.06,80.87,81.03,8517.0,70.9951,71.118,70.9513,71.0916,8517.0
2020-10-07 13:50:00,81.03,81.11,81.0,81.07,5813.0,71.0916,71.1618,71.0653,71.1267,5813.0
2020-10-07 13:55:00,81.06,81.11,80.93,80.93,14140.0,71.118,71.1618,71.0039,71.0039,14140.0
2020-10-07 14:00:00,80.98,81.07,80.95,81.01,6741.0,71.0478,71.1267,71.0214,71.0741,6741.0
2020-10-07 14:05:00,81.01,81.02,80.9,80.93,8650.0,71.0741,71.0829,70.9776,71.0039,8650.0
2020-10-07 14:10:00,80.95,81.01,80.87,80.94,7939.0,71.0214,71.0741,70.9513,71.0127,7939.0
2020-10-07 14:15:00,80.94,81.03,80.88,81.03,11275.0,71.0127,71.0916,70.96,71.0916,11275.0
2020-10-07 14:20:00,81.01,81.09,80.94,81.05,9215.0,71.0741,71.1443,71.0127,71.1092,9215.0
2020-10-07 14:25:00,81.06,81.16,81.06,81.08,9965.0,71.118,71.2057,71.118,71.1355,9965.0
2020-10-07 14:30:00,81.09,81.1,81.04,81.06,6546.0,71.1443,71.153,71.1004,71.118,6546.0
2020-10-07 14:35:00,81.06,81.07,81.0,81.01,15587.0,71.118,71.1267,71.0653,71.0741,15587.0
2020-10-07 14:40:00,81.01,81.03,80.89,80.94,12009.0,71.0741,71.0916,70.9688,71.0127,12009.0
2020-10-07 14:45:00,80.93,81.02,80.93,81.0,8823.0,71.0039,71.0829,71.0039,71.0653,8823.0
2020-10-07 14:50:00,80.98,81.03,80.95,81.03,7708.0,71.0478,71.0916,71.0214,71.0916,7708.0
2020-10-07 14:55:00,81.03,81.08,81.01,81.02,11513.0,71.0916,71.1355,71.0741,71.0829,11513.0
2020-10-07 15:00:00,81.04,81.06,80.94,81.02,10419.0,71.1004,71.118,71.0127,71.0829,10419.0
2020-10-07 15:05:00,81.02,81.06,80.97,81.04,9344.0,71.0829,71.118,71.039,71.1004,9344.0
2020-10-07 15:10:00,81.05,81.05,80.83,80.88,25445.0,71.1092,71.1092,70.9162,70.96,25445.0
2020-10-07 15:15:00,80.88,80.9,80.81,80.89,13668.0,70.96,70.9776,70.8986,70.9688,13668.0
2020-10-07 15:20:00,80.88,80.9,80.84,80.84,18563.0,70.96,70.9776,70.9249,70.9249,18563.0
2020-10-07 15:25:00,80.84,81.0,80.83,80.88,39329.0,70.9249,71.0653,70.9162,70.96,39329.0
2020-10-07 15:30:00,80.88,80.89,80.71,80.75,26105.0,70.96,70.9688,70.8109,70.846,26105.0
2020-10-07 15:35:00,80.75,80.8,80.68,80.77,26272.0,70.846,70.8898,70.7846,70.8635,26272.0
2020-10-07 15:40:00,80.77,80.78,80.63,80.65,28229.0,70.8635,70.8723,70.7407,70.7582,28229.0
2020-10-07 15:45:00,80.66,80.69,80.52,80.56,45054.0,70.767,70.7933,70.6442,70.6793,45054.0
2020-10-07 15:50:00,80.64,80.73,80.59,80.73,57230.0,70.7495,70.8284,70.7056,70.8284,57230.0
2020-10-07 15:55:00,80.75,80.75,80.51,80.51,126884.0,70.846,70.846,70.6354,70.6354,126884.0
2020-10-08 09:30:00,82.0,83.13,81.99,83.08,75324.0,71.9427,72.9341,71.9339,72.8902,75324.0
2020-10-08 09:35:00,83.09,83.5,83.06,83.29,25789.0,72.899,73.2587,72.8726,73.0744,25789.0
2020-10-08 09:40:00,83.25,83.29,82.69,82.89,24950.0,73.0393,73.0744,72.548,72.7235,24950.0
2020-10-08 09:45:00,82.87,82.88,82.64,82.69,27299.0,72.706,72.7147,72.5042,72.548,27299.0
2020-10-08 09:50:00,82.66,82.77,82.63,82.77,47664.0,72.5217,72.6182,72.4954,72.6182,47664.0
2020-10-08 09:55:00,82.76,83.02,82.73,82.87,20728.0,72.6094,72.8376,72.5831,72.706,20728.0
2020-10-08 10:00:00,82.9,82.98,82.49,82.56,19942.0,72.7323,72.8025,72.3726,72.434,19942.0
2020-10-08 10:05:00,82.58,82.85,82.56,82.72,13845.0,72.4515,72.6884,72.434,72.5744,13845.0
2020-10-08 10:10:00,82.68,82.77,82.63,82.73,7776.0,72.5393,72.6182,72.4954,72.5831,7776.0
2020-10-08 10:15:00,82.73,82.89,82.64,82.66,11904.0,72.5831,72.7235,72.5042,72.5217,11904.0
2020-10-08 10:20:00,82.65,82.83,82.65,82.73,6407.0,72.5129,72.6709,72.5129,72.5831,6407.0
2020-10-08 10:25:00,82.69,82.69,82.5,82.57,7758.0,72.548,72.548,72.3813,72.4427,7758.0
2020-10-08 10:30:00,82.59,82.72,82.49,82.65,6863.0,72.4603,72.5744,72.3726,72.5129,6863.0
2020-10-08 10:35:00,82.66,82.72,82.59,82.59,28297.0,72.5217,72.5744,72.4603,72.4603,28297.0
2020-10-08 10:40:00,82.61,82.61,82.46,82.5,7036.0,72.4778,72.4778,72.3462,72.3813,7036.0
2020-10-08 10:45:00,82.52,82.55,82.45,82.49,7970.0,72.3989,72.4252,72.3375,72.3726,7970.0
2020-10-08 10:50:00,82.56,82.63,82.44,82.47,12070.0,72.434,72.4954,72.3287,72.355,12070.0
2020-10-08 10:55:00,82.42,82.57,82.41,82.44,17853.0,72.3111,72.4427,72.3024,72.3287,17853.0
2020-10-08 11:00:00,82.47,82.48,82.32,82.4,14015.0,72.355,72.3638,72.2234,72.2936,14015.0
2020-10-08 11:05:00,82.41,82.46,82.37,82.42,10033.0,72.3024,72.3462,72.2673,72.3111,10033.0
2020-10-08 11:10:00,82.38,82.48,82.33,82.43,10667.0,72.2761,72.3638,72.2322,72.3199,10667.0
2020-10-08 11:15:00,82.45,82.57,82.42,82.52,15356.0,72.3375,72.4427,72.3111,72.3989,15356.0
2020-10-08 11:20:00,82.5,82.54,82.32,82.33,8588.0,72.3813,72.4164,72.2234,72.2322,8588.0
2020-10-08 11:25:00,82.34,82.35,82.15,82.16,11036.0,72.241,72.2497,72.0743,72.083,11036.0
2020-10-08 11:30:00,82.14,82.17,81.89,81.98,24725.0,72.0655,72.0918,71.8462,71.9251,24725.0
2020-10-08 11:35:00,81.98,82.13,81.97,82.13,9596.0,71.9251,72.0567,71.9163,72.0567,9596.0
2020-10-08 11:40:00,82.12,82.16,82.06,82.1,11901.0,72.0479,72.083,71.9953,72.0304,11901.0
2020-10-08 11:45:00,82.08,82.13,82.05,82.11,5672.0,72.0128,72.0567,71.9865,72.0392,5672.0
2020-10-08 11:50:00,82.09,82.1,82.0,82.0,7623.0,72.0216,72.0304,71.9427,71.9427,7623.0
2020-10-08 11:55:00,81.99,82.08,81.99,82.04,10966.0,71.9339,72.0128,71.9339,71.9778,10966.0
2020-10-08 12:00:00,82.03,82.19,82.02,82.09,13133.0,71.969,72.1094,71.9602,72.0216,13133.0
2020-10-08 12:05:00,82.12,82.32,82.12,82.28,9677.0,72.0479,72.2234,72.0479,72.1883,9677.0
2020-10-08 12:10:00,82.28,82.32,82.18,82.24,9114.0,72.1883,72.2234,72.1006,72.1532,9114.0
2020-10-08 12:15:00,82.21,82.34,82.16,82.33,8284.0,72.1269,72.241,72.083,72.2322,8284.0
2020-10-08 12:20:00,82.28,82.37,82.26,82.37,6470.0,72.1883,72.2673,72.1708,72.2673,6470.0
2020-10-08 12:25:00,82.39,82.45,82.38,82.45,8974.0,72.2848,72.3375,72.2761,72.3375,8974.0
2020-10-08 12:30:00,82.48,82.57,82.44,82.45,11688.0,72.3638,72.4427,72.3287,72.3375,11688.0
2020-10-08 12:35:00,82.46,82.47,82.4,82.47,8327.0,72.3462,72.355,72.2936,72.355,8327.0
2020-10-08 12:40:00,82.48,82.48,82.27,82.27,7704.0,72.3638,72.3638,72.1795,72.1795,7704.0
2020-10-08 12:45:00,82.31,82.4,82.31,82.31,7935.0,72.2146,72.2936,72.2146,72.2146,7935.0
2020-10-08 12:50:00,82.33,82.33,82.19,82.2,7462.0,72.2322,72.2322,72.1094,72.1181,7462.0
2020-10-08 12:55:00,82.18,82.23,82.1,82.11,11145.0,72.1006,72.1444,72.0304,72.0392,11145.0
2020-10-08 13:00:00,82.13,82.26,82.11,82.23,5384.0,72.0567,72.1708,72.0392,72.1444,5384.0
2020-10-08 13:05:00,82.23,82.23,82.1,82.22,6575.0,72.1444,72.1444,72.0304,72.1357,6575.0
2020-10-08 13:10:00,82.22,82.22,82.13,82.16,8790.0,72.1357,72.1357,72.0567,72.083,8790.0
2020-10-08 13:15:00,82.18,82.19,82.07,82.09,5745.0,72.1006,72.1094,72.0041,72.0216,5745.0
2020-10-08 13:20:00,82.11,82.11,82.02,82.02,3113.0,72.0392,72.0392,71.9602,71.9602,3113.0
2020-10-08 13:25:00,82.04,82.11,82.03,82.06,8091.0,71.9778,72.0392,71.969,71.9953,8091.0
2020-10-08 13:30:00,82.07,82.08,81.99,81.99,6866.0,72.0041,72.0128,71.9339,71.9339,6866.0
2020-10-08 13:35:00,81.98,82.04,81.97,82.01,7756.0,71.9251,71.9778,71.9163,71.9514,7756.0
2020-10-08 13:40:00,82.01,82.01,81.9,81.96,9088.0,71.9514,71.9514,71.8549,71.9076,9088.0
2020-10-08 13:45:00,81.96,82.01,81.89,82.01,8725.0,71.9076,71.9514,71.8462,71.9514,8725.0
2020-10-08 13:50:00,82.01,82.01,81.91,82.0,8416.0,71.9514,71.9514,71.8637,71.9427,8416.0
2020-10-08 13:55:00,81.98,82.0,81.88,81.89,6154.0,71.9251,71.9427,71.8374,71.8462,6154.0
2020-10-08 14:00:00,81.91,81.99,81.9,81.93,7257.0,71.8637,71.9339,71.8549,71.8812,7257.0
2020-10-08 14:05:00,81.93,82.08,81.93,82.08,8033.0,71.8812,72.0128,71.8812,72.0128,8033.0
2020-10-08 14:10:00,82.08,82.11,82.0,82.03,15812.0,72.0128,72.0392,71.9427,71.969,15812.0
2020-10-08 14:15:00,82.03,82.08,81.95,81.95,8021.0,71.969,72.0128,71.8988,71.8988,8021.0
2020-10-08 14:20:00,81.95,82.02,81.95,81.97,5845.0,71.8988,71.9602,71.8988,71.9163,5845.0
2020-10-08 14:25:00,81.97,81.98,81.93,81.94,5945.0,71.9163,71.9251,71.8812,71.89,5945.0
2020-10-08 14:30:00,81.95,81.95,81.84,81.92,19712.0,71.8988,71.8988,71.8023,71.8725,19712.0
2020-10-08 14:35:00,81.91,81.91,81.79,81.86,9929.0,71.8637,71.8637,71.7584,71.8198,9929.0
2020-10-08 14:40:00,81.85,81.86,81.77,81.79,11734.0,71.8111,71.8198,71.7409,71.7584,11734.0
2020-10-08 14:45:00,81.83,81.86,81.7,81.72,32431.0,71.7935,71.8198,71.6795,71.697,32431.0
2020-10-08 14:50:00,81.72,81.72,81.59,81.59,12076.0,71.697,71.697,71.5829,71.5829,12076.0
2020-10-08 14:55:00,81.59,81.71,81.58,81.65,21768.0,71.5829,71.6882,71.5742,71.6356,21768.0
2020-10-08 15:00:00,81.65,81.67,81.56,81.67,15725.0,71.6356,71.6531,71.5566,71.6531,15725.0
2020-10-08 15:05:00,81.66,81.67,81.6,81.61,10694.0,71.6444,71.6531,71.5917,71.6005,10694.0
2020-10-08 15:10:00,81.61,81.71,81.6,81.64,12306.0,71.6005,71.6882,71.5917,71.6268,12306.0
2020-10-08 15:15:00,81.64,81.71,81.58,81.69,9810.0,71.6268,71.6882,71.5742,71.6707,9810.0
2020-10-08 15:20:00,81.69,81.72,81.62,81.65,12356.0,71.6707,71.697,71.6093,71.6356,12356.0
2020-10-08 15:25:00,81.65,81.71,81.63,81.65,13463.0,71.6356,71.6882,71.618,71.6356,13463.0
2020-10-08 15:30:00,81.65,81.76,81.62,81.66,21775.0,71.6356,71.7321,71.6093,71.6444,21775.0
2020-10-08 15:35:00,81.67,81.78,81.67,81.71,21549.0,71.6531,71.7496,71.6531,71.6882,21549.0
2020-10-08 15:40:00,81.7,81.75,81.67,81.73,13830.0,71.6795,71.7233,71.6531,71.7058,13830.0
2020-10-08 15:45:00,81.74,81.83,81.73,81.83,21089.0,71.7145,71.7935,71.7058,71.7935,21089.0
2020-10-08 15:50:00,81.81,82.0,81.75,81.99,60832.0,71.776,71.9427,71.7233,71.9339,60832.0
2020-10-08 15:55:00,82.0,82.11,81.93,82.01,143134.0,71.9427,72.0392,71.8812,71.9514,143134.0
2020-10-09 09:30:00,82.54,82.78,82.1,82.2,62418.0,72.4164,72.627,72.0304,72.1181,62418.0
2020-10-09 09:35:00,82.2,82.27,81.8,81.82,17102.0,72.1181,72.1795,71.7672,71.7847,17102.0
2020-10-09 09:40:00,81.94,82.07,81.78,81.81,24703.0,71.89,72.0041,71.7496,71.776,24703.0
2020-10-09 09:45:00,81.81,81.83,81.58,81.81,27738.0,71.776,71.7935,71.5742,71.776,27738.0
2020-10-09 09:50:00,81.77,81.86,81.6,81.74,16168.0,71.7409,71.8198,71.5917,71.7145,16168.0
2020-10-09 09:55:00,81.77,81.87,81.7,81.7,8227.0,71.7409,71.8286,71.6795,71.6795,8227.0
2020-10-09 10:00:00,81.72,81.92,81.72,81.9,7037.0,71.697,71.8725,71.697,71.8549,7037.0
2020-10-09 10:05:00,81.92,81.96,81.83,81.95,4585.0,71.8725,71.9076,71.7935,71.8988,4585.0
2020-10-09 10:10:00,81.91,81.95,81.84,81.85,5719.0,71.8637,71.8988,71.8023,71.8111,5719.0
2020-10-09 10:15:00,81.91,82.06,81.91,82.06,8392.0,71.8637,71.9953,71.8637,71.9953,8392.0
2020-10-09 10:20:00,82.02,82.06,82.01,82.06,5930.0,71.9602,71.9953,71.9514,71.9953,5930.0
2020-10-09 10:25:00,82.06,82.11,81.99,81.99,7644.0,71.9953,72.0392,71.9339,71.9339,7644.0
2020-10-09 10:30:00,81.98,82.0,81.96,81.98,3751.0,71.9251,71.9427,71.9076,71.9251,3751.0
2020-10-09 10:35:00,81.98,82.07,81.97,82.04,8198.0,71.9251,72.0041,71.9163,71.9778,8198.0
2020-10-09 10:40:00,82.02,82.02,81.96,82.02,11512.0,71.9602,71.9602,71.9076,71.9602,11512.0
2020-10-09 10:45:00,82.05,82.1,81.99,82.05,17535.0,71.9865,72.0304,71.9339,71.9865,17535.0
2020-10-09 10:50:00,82.02,82.09,82.0,82.01,4676.0,71.9602,72.0216,71.9427,71.9514,4676.0
2020-10-09 10:55:00,82.03,82.04,81.94,81.99,7986.0,71.969,71.9778,71.89,71.9339,7986.0
2020-10-09 11:00:00,82.0,82.19,82.0,82.16,9228.0,71.9427,72.1094,71.9427,72.083,9228.0
2020-10-09 11:05:00,82.15,82.28,82.13,82.17,5607.0,72.0743,72.1883,72.0567,72.0918,5607.0
2020-10-09 11:10:00,82.19,82.2,82.06,82.07,8947.0,72.1094,72.1181,71.9953,72.0041,8947.0
2020-10-09 11:15:00,82.06,82.08,82.02,82.06,4524.0,71.9953,72.0128,71.9602,71.9953,4524.0
2020-10-09 11:20:00,82.07,82.19,82.07,82.14,5713.0,72.0041,72.1094,72.0041,72.0655,5713.0
2020-10-09 11:25:00,82.17,82.29,82.13,82.24,4975.0,72.0918,72.1971,72.0567,72.1532,4975.0
2020-10-09 11:30:00,82.23,82.35,82.23,82.31,10616.0,72.1444,72.2497,72.1444,72.2146,10616.0
2020-10-09 11:35:00,82.35,82.51,82.35,82.47,8477.0,72.2497,72.3901,72.2497,72.355,8477.0
2020-10-09 11:40:00,82.48,82.55,82.4,82.44,7047.0,72.3638,72.4252,72.2936,72.3287,7047.0
2020-10-09 11:45:00,82.54,82.71,82.54,82.71,2216.0,72.4164,72.5656,72.4164,72.5656,2216.0
2020-10-09 11:50:00,82.69,82.75,82.58,82.73,10815.0,72.548,72.6007,72.4515,72.5831,10815.0
2020-10-09 11:55:00,82.74,82.84,82.7,82.77,6600.0,72.5919,72.6796,72.5568,72.6182,6600.0
2020-10-09 12:00:00,82.77,82.85,82.77,82.8,7044.0,72.6182,72.6884,72.6182,72.6445,7044.0
2020-10-09 12:05:00,82.81,82.88,82.78,82.87,5058.0,72.6533,72.7147,72.627,72.706,5058.0
2020-10-09 12:10:00,82.86,82.86,82.77,82.81,13125.0,72.6972,72.6972,72.6182,72.6533,13125.0
2020-10-09 12:15:00,82.83,82.83,82.74,82.78,5400.0,72.6709,72.6709,72.5919,72.627,5400.0
2020-10-09 12:20:00,82.77,82.9,82.76,82.87,15273.0,72.6182,72.7323,72.6094,72.706,15273.0
2020-10-09 12:25:00,82.86,82.89,82.68,82.78,9876.0,72.6972,72.7235,72.5393,72.627,9876.0
2020-10-09 12:30:00,82.78,82.9,82.78,82.9,20383.0,72.627,72.7323,72.627,72.7323,20383.0
2020-10-09 12:35:00,82.89,82.98,82.88,82.98,5480.0,72.7235,72.8025,72.7147,72.8025,5480.0
2020-10-09 12:40:00,82.97,82.98,82.74,82.79,23502.0,72.7937,72.8025,72.5919,72.6358,23502.0
2020-10-09 12:45:00,82.79,82.79,82.65,82.74,5166.0,72.6358,72.6358,72.5129,72.5919,5166.0
2020-10-09 12:50:00,82.74,82.8,82.72,82.79,2525.0,72.5919,72.6445,72.5744,72.6358,2525.0
2020-10-09 12:55:00,82.81,82.84,82.72,82.72,3283.0,72.6533,72.6796,72.5744,72.5744,3283.0
2020-10-09 13:00:00,82.78,82.8,82.71,82.77,8400.0,72.627,72.6445,72.5656,72.6182,8400.0
2020-10-09 13:05:00,82.74,82.78,82.72,82.72,3000.0,72.5919,72.627,72.5744,72.5744,3000.0
2020-10-09 13:10:00,82.72,82.84,82.7,82.81,4254.0,72.5744,72.6796,72.5568,72.6533,4254.0
2020-10-09 13:15:00,82.81,82.87,82.75,82.75,4306.0,72.6533,72.706,72.6007,72.6007,4306.0
2020-10-09 13:20:00,82.72,82.78,82.7,82.75,2373.0,72.5744,72.627,72.5568,72.6007,2373.0
2020-10-09 13:25:00,82.76,82.87,82.74,82.85,5500.0,72.6094,72.706,72.5919,72.6884,5500.0
2020-10-09 13:30:00,82.84,82.86,82.82,82.85,4319.0,72.6796,72.6972,72.6621,72.6884,4319.0
2020-10-09 13:35:00,82.85,82.89,82.73,82.81,7418.0,72.6884,72.7235,72.5831,72.6533,7418.0
2020-10-09 13:40:00,82.82,82.84,82.76,82.8,5976.0,72.6621,72.6796,72.6094,72.6445,5976.0
2020-10-09 13:45:00,82.77,82.89,82.77,82.83,5050.0,72.6182,72.7235,72.6182,72.6709,5050.0
2020-10-09 13:50:00,82.84,82.91,82.83,82.88,3592.0,72.6796,72.741,72.6709,72.7147,3592.0
2020-10-09 13:55:00,82.88,82.93,82.87,82.93,3446.0,72.7147,72.7586,72.706,72.7586,3446.0
2020-10-09 14:00:00,82.91,82.95,82.86,82.91,4403.0,72.741,72.7761,72.6972,72.741,4403.0
2020-10-09 14:05:00,82.91,82.91,82.85,82.85,3748.0,72.741,72.741,72.6884,72.6884,3748.0
2020-10-09 14:10:00,82.84,82.84,82.76,82.81,4095.0,72.6796,72.6796,72.6094,72.6533,4095.0
2020-10-09 14:15:00,82.81,82.82,82.72,82.72,3696.0,72.6533,72.6621,72.5744,72.5744,3696.0
2020-10-09 14:20:00,82.75,82.75,82.67,82.67,4309.0,72.6007,72.6007,72.5305,72.5305,4309.0
2020-10-09 14:25:00,82.69,82.71,82.64,82.69,4878.0,72.548,72.5656,72.5042,72.548,4878.0
2020-10-09 14:30:00,82.72,82.78,82.7,82.73,3718.0,72.5744,72.627,72.5568,72.5831,3718.0
2020-10-09 14:35:00,82.74,82.75,82.53,82.67,11304.0,72.5919,72.6007,72.4077,72.5305,11304.0
2020-10-09 14:40:00,82.64,82.77,82.61,82.72,6767.0,72.5042,72.6182,72.4778,72.5744,6767.0
2020-10-09 14:45:00,82.71,82.73,82.65,82.68,3843.0,72.5656,72.5831,72.5129,72.5393,3843.0
2020-10-09 14:50:00,82.67,82.68,82.62,82.63,4723.0,72.5305,72.5393,72.4866,72.4954,4723.0
2020-10-09 14:55:00,82.65,82.65,82.58,82.63,3941.0,72.5129,72.5129,72.4515,72.4954,3941.0
2020-10-09 15:00:00,82.62,82.67,82.6,82.66,5060.0,72.4866,72.5305,72.4691,72.5217,5060.0
2020-10-09 15:05:00,82.65,82.67,82.61,82.65,5021.0,72.5129,72.5305,72.4778,72.5129,5021.0
2020-10-09 15:10:00,82.64,82.68,82.63,82.63,5816.0,72.5042,72.5393,72.4954,72.4954,5816.0
2020-10-09 15:15:00,82.68,82.73,82.64,82.7,5137.0,72.5393,72.5831,72.5042,72.5568,5137.0
2020-10-09 15:20:00,82.72,82.86,82.71,82.77,10926.0,72.5744,72.6972,72.5656,72.6182,10926.0
2020-10-09 15:25:00,82.77,82.79,82.66,82.69,9676.0,72.6182,72.6358,72.5217,72.548,9676.0
2020-10-09 15:30:00,82.7,82.71,82.47,82.54,18266.0,72.5568,72.5656,72.355,72.4164,18266.0
2020-10-09 15:35:00,82.54,82.54,82.36,82.37,16322.0,72.4164,72.4164,72.2585,72.2673,16322.0
2020-10-09 15:40:00,82.37,82.46,82.32,82.33,13765.0,72.2673,72.3462,72.2234,72.2322,13765.0
2020-10-09 15:45:00,82.34,82.42,82.2,82.22,27996.0,72.241,72.3111,72.1181,72.1357,27996.0
2020-10-09 15:50:00,82.2,82.39,82.2,82.37,52972.0,72.1181,72.2848,72.1181,72.2673,52972.0
2020-10-09 15:55:00,82.37,82.43,82.3,82.42,43444.0,72.2673,72.3199,72.2059,72.3111,43444.0
2020-10-12 09:30:00,83.22,83.32,82.76,83.0,34817.0,73.013,73.1008,72.6094,72.82,34817.0
2020-10-12 09:35:00,82.94,83.0,82.82,82.93,16027.0,72.7674,72.82,72.6621,72.7586,16027.0
2020-10-12 09:40:00,82.94,82.96,82.63,82.71,9372.0,72.7674,72.7849,72.4954,72.5656,9372.0
2020-10-12 09:45:00,82.71,82.73,82.54,82.73,9566.0,72.5656,72.5831,72.4164,72.5831,9566.0
2020-10-12 09:50:00,82.79,82.91,82.7,82.77,16040.0,72.6358,72.741,72.5568,72.6182,16040.0
2020-10-12 09:55:00,82.75,82.79,82.56,82.59,13187.0,72.6007,72.6358,72.434,72.4603,13187.0
2020-10-12 10:00:00,82.62,82.64,82.5,82.57,21746.0,72.4866,72.5042,72.3813,72.4427,21746.0
2020-10-12 10:05:00,82.57,82.63,82.43,82.44,10109.0,72.4427,72.4954,72.3199,72.3287,10109.0
2020-10-12 10:10:00,82.42,82.67,82.41,82.61,7963.0,72.3111,72.5305,72.3024,72.4778,7963.0
2020-10-12 10:15:00,82.59,82.65,82.56,82.62,5315.0,72.4603,72.5129,72.434,72.4866,5315.0
2020-10-12 10:20:00,82.59,82.73,82.55,82.72,5118.0,72.4603,72.5831,72.4252,72.5744,5118.0
2020-10-12 10:25:00,82.73,82.91,82.72,82.86,7136.0,72.5831,72.741,72.5744,72.6972,7136.0
2020-10-12 10:30:00,82.88,82.91,82.68,82.9,8172.0,72.7147,72.741,72.5393,72.7323,8172.0
2020-10-12 10:35:00,82.94,82.95,82.81,82.87,8707.0,72.7674,72.7761,72.6533,72.706,8707.0
2020-10-12 10:40:00,82.88,82.88,82.73,82.76,5207.0,72.7147,72.7147,72.5831,72.6094,5207.0
2020-10-12 10:45:00,82.78,82.87,82.72,82.81,6436.0,72.627,72.706,72.5744,72.6533,6436.0
2020-10-12 10:50:00,82.82,83.0,82.76,82.96,6366.0,72.6621,72.82,72.6094,72.7849,6366.0
2020-10-12 10:55:00,82.98,83.04,82.83,82.88,13021.0,72.8025,72.8551,72.6709,72.7147,13021.0
2020-10-12 11:00:00,82.88,83.02,82.88,83.01,6851.0,72.7147,72.8376,72.7147,72.8288,6851.0
2020-10-12 11:05:00,83.02,83.11,83.0,83.05,14276.0,72.8376,72.9165,72.82,72.8639,14276.0
2020-10-12 11:10:00,83.05,83.23,83.05,83.23,11250.0,72.8639,73.0218,72.8639,73.0218,11250.0
2020-10-12 11:15:00,83.23,83.26,83.14,83.15,6606.0,73.0218,73.0481,72.9428,72.9516,6606.0
2020-10-12 11:20:00,83.19,83.22,83.08,83.14,8027.0,72.9867,73.013,72.8902,72.9428,8027.0
2020-10-12 11:25:00,83.13,83.2,83.07,83.13,18980.0,72.9341,72.9955,72.8814,72.9341,18980.0
2020-10-12 11:30:00,83.09,83.26,83.09,83.26,7304.0,72.899,73.0481,72.899,73.0481,7304.0
2020-10-12 11:35:00,83.26,83.29,83.17,83.19,14655.0,73.0481,73.0744,72.9692,72.9867,14655.0
2020-10-12 11:40:00,83.19,83.22,83.14,83.2,11766.0,72.9867,73.013,72.9428,72.9955,11766.0
2020-10-12 11:45:00,83.22,83.24,83.1,83.22,8881.0,73.013,73.0306,72.9077,73.013,8881.0
2020-10-12 11:50:00,83.22,83.25,83.0,83.04,12584.0,73.013,73.0393,72.82,72.8551,12584.0
2020-10-12 11:55:00,83.01,83.04,82.94,83.0,10267.0,72.8288,72.8551,72.7674,72.82,10267.0
2020-10-12 12:00:00,82.95,83.05,82.92,82.99,8479.0,72.7761,72.8639,72.7498,72.8112,8479.0
2020-10-12 12:05:00,83.01,83.05,82.96,83.05,7707.0,72.8288,72.8639,72.7849,72.8639,7707.0
2020-10-12 12:10:00,83.02,83.12,83.0,83.11,11170.0,72.8376,72.9253,72.82,72.9165,11170.0
2020-10-12 12:15:00,83.12,83.15,83.07,83.07,8183.0,72.9253,72.9516,72.8814,72.8814,8183.0
2020-10-12 12:20:00,83.08,83.23,83.08,83.23,8206.0,72.8902,73.0218,72.8902,73.0218,8206.0
2020-10-12 12:25:00,83.23,83.37,83.2,83.34,8515.0,73.0218,73.1446,72.9955,73.1183,8515.0
2020-10-12 12:30:00,83.38,83.38,83.22,83.27,11072.0,73.1534,73.1534,73.013,73.0569,11072.0
2020-10-12 12:35:00,83.23,83.27,83.16,83.23,8081.0,73.0218,73.0569,72.9604,73.0218,8081.0
2020-10-12 12:40:00,83.24,83.37,83.17,83.34,14088.0,73.0306,73.1446,72.9692,73.1183,14088.0
2020-10-12 12:45:00,83.36,83.41,83.33,83.41,12567.0,73.1359,73.1797,73.1095,73.1797,12567.0
2020-10-12 12:50:00,83.45,83.45,83.17,83.23,8215.0,73.2148,73.2148,72.9692,73.0218,8215.0
2020-10-12 12:55:00,83.23,83.23,83.13,83.17,5476.0,73.0218,73.0218,72.9341,72.9692,5476.0
2020-10-12 13:00:00,83.14,83.17,83.13,83.16,3524.0,72.9428,72.9692,72.9341,72.9604,3524.0
2020-10-12 13:05:00,83.18,83.21,83.11,83.2,3995.0,72.9779,73.0043,72.9165,72.9955,3995.0
2020-10-12 13:10:00,83.2,83.22,83.11,83.16,5114.0,72.9955,73.013,72.9165,72.9604,5114.0
2020-10-12 13:15:00,83.17,83.43,83.16,83.43,7631.0,72.9692,73.1973,72.9604,73.1973,7631.0
2020-10-12 13:20:00,83.47,83.53,83.43,83.53,10546.0,73.2324,73.285,73.1973,73.285,10546.0
2020-10-12 13:25:00,83.51,83.59,83.45,83.52,9761.0,73.2675,73.3376,73.2148,73.2762,9761.0
2020-10-12 13:30:00,83.55,83.65,83.51,83.56,11999.0,73.3026,73.3903,73.2675,73.3113,11999.0
2020-10-12 13:35:00,83.55,83.6,83.4,83.4,10033.0,73.3026,73.3464,73.1709,73.1709,10033.0
2020-10-12 13:40:00,83.38,83.43,83.25,83.29,8669.0,73.1534,73.1973,73.0393,73.0744,8669.0
2020-10-12 13:45:00,83.33,83.34,83.19,83.27,10347.0,73.1095,73.1183,72.9867,73.0569,10347.0
2020-10-12 13:50:00,83.25,83.32,83.19,83.27,4273.0,73.0393,73.1008,72.9867,73.0569,4273.0
2020-10-12 13:55:00,83.31,83.31,83.18,83.23,13092.0,73.092,73.092,72.9779,73.0218,13092.0
2020-10-12 14:00:00,83.23,83.52,83.21,83.38,13100.0,73.0218,73.2762,73.0043,73.1534,13100.0
2020-10-12 14:05:00,83.39,83.43,83.33,83.43,5854.0,73.1622,73.1973,73.1095,73.1973,5854.0
2020-10-12 14:10:00,83.43,83.47,83.35,83.47,10704.0,73.1973,73.2324,73.1271,73.2324,10704.0
2020-10-12 14:15:00,83.42,83.46,83.36,83.43,6688.0,73.1885,73.2236,73.1359,73.1973,6688.0
2020-10-12 14:20:00,83.42,83.5,83.3,83.46,10261.0,73.1885,73.2587,73.0832,73.2236,10261.0
2020-10-12 14:25:00,83.49,83.55,83.36,83.37,16116.0,73.2499,73.3026,73.1359,73.1446,16116.0
2020-10-12 14:30:00,83.35,83.51,83.34,83.43,10436.0,73.1271,73.2675,73.1183,73.1973,10436.0
2020-10-12 14:35:00,83.36,83.4,83.31,83.37,11985.0,73.1359,73.1709,73.092,73.1446,11985.0
2020-10-12 14:40:00,83.37,83.41,83.27,83.34,12265.0,73.1446,73.1797,73.0569,73.1183,12265.0
2020-10-12 14:45:00,83.36,83.4,83.23,83.31,39086.0,73.1359,73.1709,73.0218,73.092,39086.0
2020-10-12 14:50:00,83.29,83.32,83.22,83.23,7533.0,73.0744,73.1008,73.013,73.0218,7533.0
2020-10-12 14:55:00,83.23,83.27,83.13,83.25,7353.0,73.0218,73.0569,72.9341,73.0393,7353.0
2020-10-12 15:00:00,83.27,83.29,83.14,83.21,7494.0,73.0569,73.0744,72.9428,73.0043,7494.0
2020-10-12 15:05:00,83.23,83.24,83.13,83.13,8867.0,73.0218,73.0306,72.9341,72.9341,8867.0
2020-10-12 15:10:00,83.1,83.15,83.0,83.06,7273.0,72.9077,72.9516,72.82,72.8726,7273.0
2020-10-12 15:15:00,83.09,83.15,83.04,83.11,20258.0,72.899,72.9516,72.8551,72.9165,20258.0
2020-10-12 15:20:00,83.09,83.16,83.07,83.11,9957.0,72.899,72.9604,72.8814,72.9165,9957.0
2020-10-12 15:25:00,83.13,83.14,83.03,83.13,11406.0,72.9341,72.9428,72.8463,72.9341,11406.0
2020-10-12 15:30:00,83.11,83.13,82.98,83.01,12721.0,72.9165,72.9341,72.8025,72.8288,12721.0
2020-10-12 15:35:00,83.03,83.09,82.99,83.03,11245.0,72.8463,72.899,72.8112,72.8463,11245.0
2020-10-12 15:40:00,83.03,83.06,82.98,83.01,13403.0,72.8463,72.8726,72.8025,72.8288,13403.0
2020-10-12 15:45:00,83.01,83.03,82.87,82.88,25063.0,72.8288,72.8463,72.706,72.7147,25063.0
2020-10-12 15:50:00,82.82,82.98,82.78,82.95,43494.0,72.6621,72.8025,72.627,72.7761,43494.0
2020-10-12 15:55:00,82.97,83.09,82.93,82.99,53757.0,72.7937,72.899,72.7586,72.8112,53757.0
2020-10-13 09:30:00,83.34,83.34,82.95,83.29,27141.0,73.1183,73.1183,72.7761,73.0744,27141.0
2020-10-13 09:35:00,83.29,83.51,83.14,83.45,8246.0,73.0744,73.2675,72.9428,73.2148,8246.0
2020-10-13 09:40:00,83.4,83.67,83.38,83.55,13553.0,73.1709,73.4078,73.1534,73.3026,13553.0
2020-10-13 09:45:00,83.49,83.67,83.32,83.43,6782.0,73.2499,73.4078,73.1008,73.1973,6782.0
2020-10-13 09:50:00,83.39,83.47,83.25,83.29,8112.0,73.1622,73.2324,73.0393,73.0744,8112.0
2020-10-13 09:55:00,83.31,83.49,83.31,83.41,3220.0,73.092,73.2499,73.092,73.1797,3220.0
2020-10-13 10:00:00,83.44,83.6,83.41,83.48,23144.0,73.206,73.3464,73.1797,73.2411,23144.0
2020-10-13 10:05:00,83.48,83.49,83.2,83.27,4982.0,73.2411,73.2499,72.9955,73.0569,4982.0
2020-10-13 10:10:00,83.27,83.32,83.09,83.29,10283.0,73.0569,73.1008,72.899,73.0744,10283.0
2020-10-13 10:15:00,83.24,83.33,83.14,83.17,6843.0,73.0306,73.1095,72.9428,72.9692,6843.0
2020-10-13 10:20:00,83.21,83.25,83.14,83.24,6163.0,73.0043,73.0393,72.9428,73.0306,6163.0
2020-10-13 10:25:00,83.21,83.29,83.11,83.12,3954.0,73.0043,73.0744,72.9165,72.9253,3954.0
2020-10-13 10:30:00,83.12,83.17,82.98,82.98,6957.0,72.9253,72.9692,72.8025,72.8025,6957.0
2020-10-13 10:35:00,83.03,83.04,82.84,82.84,4487.0,72.8463,72.8551,72.6796,72.6796,4487.0
2020-10-13 10:40:00,82.88,82.93,82.76,82.8,5791.0,72.7147,72.7586,72.6094,72.6445,5791.0
2020-10-13 10:45:00,82.81,82.84,82.68,82.81,13402.0,72.6533,72.6796,72.5393,72.6533,13402.0
2020-10-13 10:50:00,82.84,82.96,82.81,82.96,5648.0,72.6796,72.7849,72.6533,72.7849,5648.0
2020-10-13 10:55:00,82.91,83.11,82.91,83.02,10129.0,72.741,72.9165,72.741,72.8376,10129.0
2020-10-13 11:00:00,83.01,83.02,82.77,82.79,7104.0,72.8288,72.8376,72.6182,72.6358,7104.0
2020-10-13 11:05:00,82.78,82.94,82.75,82.89,6880.0,72.627,72.7674,72.6007,72.7235,6880.0
2020-10-13 11:10:00,82.92,83.02,82.87,82.91,7808.0,72.7498,72.8376,72.706,72.741,7808.0
2020-10-13 11:15:00,82.92,82.99,82.86,82.98,3442.0,72.7498,72.8112,72.6972,72.8025,3442.0
2020-10-13 11:20:00,82.99,83.19,82.99,83.13,9317.0,72.8112,72.9867,72.8112,72.9341,9317.0
2020-10-13 11:25:00,83.15,83.19,83.08,83.13,5306.0,72.9516,72.9867,72.8902,72.9341,5306.0
2020-10-13 11:30:00,83.09,83.23,83.08,83.18,20501.0,72.899,73.0218,72.8902,72.9779,20501.0
2020-10-13 11:35:00,83.2,83.3,83.19,83.24,8802.0,72.9955,73.0832,72.9867,73.0306,8802.0
2020-10-13 11:40:00,83.2,83.24,83.02,83.1,7627.0,72.9955,73.0306,72.8376,72.9077,7627.0
2020-10-13 11:45:00,83.07,83.16,83.07,83.14,32344.0,72.8814,72.9604,72.8814,72.9428,32344.0
2020-10-13 11:50:00,83.15,83.18,83.0,83.0,3555.0,72.9516,72.9779,72.82,72.82,3555.0
2020-10-13 11:55:00,83.0,83.13,83.0,83.13,3433.0,72.82,72.9341,72.82,72.9341,3433.0
2020-10-13 12:00:00,83.14,83.17,83.05,83.09,46294.0,72.9428,72.9692,72.8639,72.899,46294.0
2020-10-13 12:05:00,83.08,83.12,83.02,83.03,3732.0,72.8902,72.9253,72.8376,72.8463,3732.0
2020-10-13 12:10:00,83.04,83.05,82.86,82.91,2408.0,72.8551,72.8639,72.6972,72.741,2408.0
2020-10-13 12:15:00,82.93,82.96,82.91,82.93,12002.0,72.7586,72.7849,72.741,72.7586,12002.0
2020-10-13 12:20:00,82.92,83.05,82.89,83.05,6436.0,72.7498,72.8639,72.7235,72.8639,6436.0
2020-10-13 12:25:00,83.07,83.11,82.98,83.03,5353.0,72.8814,72.9165,72.8025,72.8463,5353.0
2020-10-13 12:30:00,83.01,83.17,82.98,83.05,13002.0,72.8288,72.9692,72.8025,72.8639,13002.0
2020-10-13 12:35:00,83.09,83.14,82.98,83.09,9504.0,72.899,72.9428,72.8025,72.899,9504.0
2020-10-13 12:40:00,83.07,83.08,82.98,83.06,4588.0,72.8814,72.8902,72.8025,72.8726,4588.0
2020-10-13 12:45:00,83.04,83.18,83.01,83.15,14471.0,72.8551,72.9779,72.8288,72.9516,14471.0
2020-10-13 12:50:00,83.12,83.24,83.12,83.23,6631.0,72.9253,73.0306,72.9253,73.0218,6631.0
2020-10-13 12:55:00,83.22,83.3,83.22,83.29,2450.0,73.013,73.0832,73.013,73.0744,2450.0
2020-10-13 13:00:00,83.26,83.29,83.18,83.23,5435.0,73.0481,73.0744,72.9779,73.0218,5435.0
2020-10-13 13:05:00,83.2,83.22,83.04,83.1,4968.0,72.9955,73.013,72.8551,72.9077,4968.0
2020-10-13 13:10:00,83.09,83.26,83.05,83.23,9013.0,72.899,73.0481,72.8639,73.0218,9013.0
2020-10-13 13:15:00,83.27,83.43,83.27,83.29,8485.0,73.0569,73.1973,73.0569,73.0744,8485.0
2020-10-13 13:20:00,83.33,83.35,83.12,83.26,7471.0,73.1095,73.1271,72.9253,73.0481,7471.0
2020-10-13 13:25:00,83.22,83.31,83.22,83.31,1492.0,73.013,73.092,73.013,73.092,1492.0
2020-10-13 13:30:00,83.28,83.32,83.23,83.3,6954.0,73.0657,73.1008,73.0218,73.0832,6954.0
2020-10-13 13:35:00,83.31,83.34,83.21,83.32,232866.0,73.092,73.1183,73.0043,73.1008,232866.0
2020-10-13 13:40:00,83.32,83.33,83.18,83.18,4743.0,73.1008,73.1095,72.9779,72.9779,4743.0
2020-10-13 13:45:00,83.17,83.27,83.15,83.24,5450.0,72.9692,73.0569,72.9516,73.0306,5450.0
2020-10-13 13:50:00,83.22,83.22,83.04,83.06,4093.0,73.013,73.013,72.8551,72.8726,4093.0
2020-10-13 13:55:00,83.06,83.12,82.98,83.08,3277.0,72.8726,72.9253,72.8025,72.8902,3277.0
2020-10-13 14:00:00,83.05,83.06,82.96,83.02,5491.0,72.8639,72.8726,72.7849,72.8376,5491.0
2020-10-13 14:05:00,83.01,83.01,82.89,82.96,3704.0,72.8288,72.8288,72.7235,72.7849,3704.0
2020-10-13 14:10:00,82.96,83.04,82.96,83.0,1950.0,72.7849,72.8551,72.7849,72.82,1950.0
2020-10-13 14:15:00,82.94,83.03,82.94,83.0,2426.0,72.7674,72.8463,72.7674,72.82,2426.0
2020-10-13 14:20:00,82.99,83.01,82.84,82.9,3500.0,72.8112,72.8288,72.6796,72.7323,3500.0
2020-10-13 14:25:00,82.88,82.9,82.74,82.74,7768.0,72.7147,72.7323,72.5919,72.5919,7768.0
2020-10-13 14:30:00,82.66,82.82,82.58,82.82,8281.0,72.5217,72.6621,72.4515,72.6621,8281.0
2020-10-13 14:35:00,82.75,82.78,82.69,82.76,5193.0,72.6007,72.627,72.548,72.6094,5193.0
2020-10-13 14:40:00,82.79,82.85,82.75,82.79,4995.0,72.6358,72.6884,72.6007,72.6358,4995.0
2020-10-13 14:45:00,82.79,82.86,82.7,82.81,8080.0,72.6358,72.6972,72.5568,72.6533,8080.0
2020-10-13 14:50:00,82.8,82.83,82.7,82.72,5969.0,72.6445,72.6709,72.5568,72.5744,5969.0
2020-10-13 14:55:00,82.7,82.9,82.7,82.84,4446.0,72.5568,72.7323,72.5568,72.6796,4446.0
2020-10-13 15:00:00,82.84,82.92,82.83,82.87,3900.0,72.6796,72.7498,72.6709,72.706,3900.0
2020-10-13 15:05:00,82.88,82.92,82.84,82.92,12265.0,72.7147,72.7498,72.6796,72.7498,12265.0
2020-10-13 15:10:00,82.94,83.12,82.94,83.06,7390.0,72.7674,72.9253,72.7674,72.8726,7390.0
2020-10-13 15:15:00,83.06,83.2,83.04,83.17,5862.0,72.8726,72.9955,72.8551,72.9692,5862.0
2020-10-13 15:20:00,83.14,83.32,83.14,83.3,9708.0,72.9428,73.1008,72.9428,73.0832,9708.0
2020-10-13 15:25:00,83.27,83.31,83.14,83.15,12153.0,73.0569,73.092,72.9428,72.9516,12153.0
2020-10-13 15:30:00,83.18,83.18,83.08,83.14,9511.0,72.9779,72.9779,72.8902,72.9428,9511.0
2020-10-13 15:35:00,83.16,83.22,83.02,83.08,12686.0,72.9604,73.013,72.8376,72.8902,12686.0
2020-10-13 15:40:00,83.1,83.18,83.07,83.07,19871.0,72.9077,72.9779,72.8814,72.8814,19871.0
2020-10-13 15:45:00,83.11,83.11,83.0,83.03,9810.0,72.9165,72.9165,72.82,72.8463,9810.0
2020-10-13 15:50:00,83.05,83.15,82.91,82.95,29854.0,72.8639,72.9516,72.741,72.7761,29854.0
2020-10-13 15:55:00,82.91,83.12,82.84,83.01,125465.0,72.741,72.9253,72.6796,72.8288,125465.0
2020-10-14 09:30:00,83.19,83.46,83.12,83.26,21359.0,72.9867,73.2236,72.9253,73.0481,21359.0
2020-10-14 09:35:00,83.25,83.36,83.15,83.32,2026.0,73.0393,73.1359,72.9516,73.1008,2026.0
2020-10-14 09:40:00,83.35,83.49,83.35,83.47,4371.0,73.1271,73.2499,73.1271,73.2324,4371.0
2020-10-14 09:45:00,83.46,83.65,83.43,83.63,8788.0,73.2236,73.3903,73.1973,73.3727,8788.0
2020-10-14 09:50:00,83.62,83.63,83.45,83.45,4764.0,73.364,73.3727,73.2148,73.2148,4764.0
2020-10-14 09:55:00,83.49,83.55,83.42,83.46,2533.0,73.2499,73.3026,73.1885,73.2236,2533.0
2020-10-14 10:00:00,83.48,83.7,83.47,83.7,19834.0,73.2411,73.4342,73.2324,73.4342,19834.0
2020-10-14 10:05:00,83.7,83.71,83.52,83.59,7388.0,73.4342,73.4429,73.2762,73.3376,7388.0
2020-10-14 10:10:00,83.56,83.56,83.37,83.43,8739.0,73.3113,73.3113,73.1446,73.1973,8739.0
2020-10-14 10:15:00,83.43,83.56,83.38,83.42,7083.0,73.1973,73.3113,73.1534,73.1885,7083.0
2020-10-14 10:20:00,83.44,83.71,83.42,83.61,19957.0,73.206,73.4429,73.1885,73.3552,19957.0
2020-10-14 10:25:00,83.59,83.6,83.46,83.49,4481.0,73.3376,73.3464,73.2236,73.2499,4481.0
2020-10-14 10:30:00,83.52,83.53,83.38,83.51,9992.0,73.2762,73.285,73.1534,73.2675,9992.0
2020-10-14 10:35:00,83.47,83.63,83.46,83.55,6769.0,73.2324,73.3727,73.2236,73.3026,6769.0
2020-10-14 10:40:00,83.59,83.6,83.51,83.58,6414.0,73.3376,73.3464,73.2675,73.3289,6414.0
2020-10-14 10:45:00,83.58,83.65,83.53,83.56,9154.0,73.3289,73.3903,73.285,73.3113,9154.0
2020-10-14 10:50:00,83.54,83.59,83.51,83.51,6211.0,73.2938,73.3376,73.2675,73.2675,6211.0
2020-10-14 10:55:00,83.51,83.54,83.43,83.47,7051.0,73.2675,73.2938,73.1973,73.2324,7051.0
2020-10-14 11:00:00,83.5,83.54,83.42,83.52,9424.0,73.2587,73.2938,73.1885,73.2762,9424.0
2020-10-14 11:05:00,83.51,83.61,83.49,83.59,9785.0,73.2675,73.3552,73.2499,73.3376,9785.0
2020-10-14 11:10:00,83.6,83.72,83.59,83.72,10720.0,73.3464,73.4517,73.3376,73.4517,10720.0
2020-10-14 11:15:00,83.72,83.75,83.62,83.63,12686.0,73.4517,73.478,73.364,73.3727,12686.0
2020-10-14 11:20:00,83.62,83.62,83.51,83.51,4914.0,73.364,73.364,73.2675,73.2675,4914.0
2020-10-14 11:25:00,83.53,83.65,83.53,83.56,6272.0,73.285,73.3903,73.285,73.3113,6272.0
2020-10-14 11:30:00,83.56,83.62,83.53,83.6,4693.0,73.3113,73.364,73.285,73.3464,4693.0
2020-10-14 11:35:00,83.61,83.7,83.59,83.6,4700.0,73.3552,73.4342,73.3376,73.3464,4700.0
2020-10-14 11:40:00,83.56,83.72,83.53,83.67,5534.0,73.3113,73.4517,73.285,73.4078,5534.0
2020-10-14 11:45:00,83.65,83.65,83.36,83.46,7279.0,73.3903,73.3903,73.1359,73.2236,7279.0
2020-10-14 11:50:00,83.45,83.45,83.2,83.2,5676.0,73.2148,73.2148,72.9955,72.9955,5676.0
2020-10-14 11:55:00,83.19,83.31,83.19,83.31,8419.0,72.9867,73.092,72.9867,73.092,8419.0
2020-10-14 12:00:00,83.33,83.38,83.3,83.35,8061.0,73.1095,73.1534,73.0832,73.1271,8061.0
2020-10-14 12:05:00,83.36,83.46,83.35,83.37,7592.0,73.1359,73.2236,73.1271,73.1446,7592.0
2020-10-14 12:10:00,83.34,83.35,83.22,83.32,6949.0,73.1183,73.1271,73.013,73.1008,6949.0
2020-10-14 12:15:00,83.33,83.36,83.16,83.16,5002.0,73.1095,73.1359,72.9604,72.9604,5002.0
2020-10-14 12:20:00,83.16,83.24,83.08,83.08,3816.0,72.9604,73.0306,72.8902,72.8902,3816.0
2020-10-14 12:25:00,83.14,83.31,83.14,83.26,4400.0,72.9428,73.092,72.9428,73.0481,4400.0
2020-10-14 12:30:00,83.24,83.27,83.19,83.24,4043.0,73.0306,73.0569,72.9867,73.0306,4043.0
2020-10-14 12:35:00,83.23,83.29,83.14,83.29,7772.0,73.0218,73.0744,72.9428,73.0744,7772.0
2020-10-14 12:40:00,83.27,83.51,83.27,83.5,12217.0,73.0569,73.2675,73.0569,73.2587,12217.0
2020-10-14 12:45:00,83.49,83.6,83.46,83.6,17573.0,73.2499,73.3464,73.2236,73.3464,17573.0
2020-10-14 12:50:00,83.58,83.62,83.57,83.6,17448.0,73.3289,73.364,73.3201,73.3464,17448.0
2020-10-14 12:55:00,83.62,83.7,83.61,83.65,12205.0,73.364,73.4342,73.3552,73.3903,12205.0
2020-10-14 13:00:00,83.64,83.73,83.62,83.68,8572.0,73.3815,73.4605,73.364,73.4166,8572.0
2020-10-14 13:05:00,83.69,83.71,83.66,83.7,7107.0,73.4254,73.4429,73.3991,73.4342,7107.0
2020-10-14 13:10:00,83.7,83.73,83.63,83.68,21040.0,73.4342,73.4605,73.3727,73.4166,21040.0
2020-10-14 13:15:00,83.69,83.86,83.68,83.8,21565.0,73.4254,73.5745,73.4166,73.5219,21565.0
2020-10-14 13:20:00,83.82,83.83,83.68,83.7,15682.0,73.5394,73.5482,73.4166,73.4342,15682.0
2020-10-14 13:25:00,83.69,83.76,83.68,83.69,21823.0,73.4254,73.4868,73.4166,73.4254,21823.0
2020-10-14 13:30:00,83.7,83.72,83.6,83.65,35592.0,73.4342,73.4517,73.3464,73.3903,35592.0
2020-10-14 13:35:00,83.65,83.75,83.64,83.71,15838.0,73.3903,73.478,73.3815,73.4429,15838.0
2020-10-14 13:40:00,83.72,83.78,83.71,83.78,20561.0,73.4517,73.5043,73.4429,73.5043,20561.0
2020-10-14 13:45:00,83.78,83.85,83.74,83.83,10667.0,73.5043,73.5658,73.4692,73.5482,10667.0
2020-10-14 13:50:00,83.85,83.92,83.79,83.88,6806.0,73.5658,73.6272,73.5131,73.5921,6806.0
2020-10-14 13:55:00,83.89,83.94,83.87,83.9,16403.0,73.6008,73.6447,73.5833,73.6096,16403.0
2020-10-14 14:00:00,83.92,83.99,83.87,83.95,15863.0,73.6272,73.6886,73.5833,73.6535,15863.0
2020-10-14 14:05:00,83.99,84.1,83.97,84.1,20993.0,73.6886,73.7851,73.671,73.7851,20993.0
2020-10-14 14:10:00,84.08,84.13,84.06,84.12,9274.0,73.7675,73.8114,73.75,73.8026,9274.0
2020-10-14 14:15:00,84.12,84.27,84.08,84.18,33126.0,73.8026,73.9342,73.7675,73.8553,33126.0
2020-10-14 14:20:00,84.17,84.23,84.14,84.18,11219.0,73.8465,73.8991,73.8202,73.8553,11219.0
2020-10-14 14:25:00,84.17,84.19,84.04,84.18,10052.0,73.8465,73.8641,73.7325,73.8553,10052.0
2020-10-14 14:30:00,84.13,84.2,84.01,84.04,16195.0,73.8114,73.8728,73.7061,73.7325,16195.0
2020-10-14 14:35:00,84.06,84.13,83.99,84.06,13587.0,73.75,73.8114,73.6886,73.75,13587.0
2020-10-14 14:40:00,84.08,84.2,83.88,83.89,23475.0,73.7675,73.8728,73.5921,73.6008,23475.0
2020-10-14 14:45:00,83.87,83.97,83.83,83.94,4668.0,73.5833,73.671,73.5482,73.6447,4668.0
2020-10-14 14:50:00,83.91,83.99,83.85,83.94,6438.0,73.6184,73.6886,73.5658,73.6447,6438.0
2020-10-14 14:55:00,83.95,84.12,83.94,84.1,8355.0,73.6535,73.8026,73.6447,73.7851,8355.0
2020-10-14 15:00:00,84.11,84.22,84.08,84.21,12386.0,73.7939,73.8904,73.7675,73.8816,12386.0
2020-10-14 15:05:00,84.2,84.4,84.18,84.28,31129.0,73.8728,74.0483,73.8553,73.943,31129.0
2020-10-14 15:10:00,84.32,84.56,84.32,84.56,14493.0,73.9781,74.1887,73.9781,74.1887,14493.0
2020-10-14 15:15:00,84.54,84.56,84.45,84.51,10769.0,74.1711,74.1887,74.0922,74.1448,10769.0
2020-10-14 15:20:00,84.51,84.52,84.37,84.41,13507.0,74.1448,74.1536,74.022,74.0571,13507.0
2020-10-14 15:25:00,84.4,84.48,84.37,84.46,25302.0,74.0483,74.1185,74.022,74.1009,25302.0
2020-10-14 15:30:00,84.45,84.65,84.41,84.63,23809.0,74.0922,74.2676,74.0571,74.2501,23809.0
2020-10-14 15:35:00,84.63,84.63,84.53,84.6,35375.0,74.2501,74.2501,74.1624,74.2238,35375.0
2020-10-14 15:40:00,84.59,84.74,84.59,84.65,33415.0,74.215,74.3466,74.215,74.2676,33415.0
2020-10-14 15:45:00,84.66,84.66,84.42,84.47,27987.0,74.2764,74.2764,74.0658,74.1097,27987.0
2020-10-14 15:50:00,84.47,84.56,84.41,84.42,52583.0,74.1097,74.1887,74.0571,74.0658,52583.0
2020-10-14 15:55:00,84.44,84.47,84.23,84.35,102697.0,74.0834,74.1097,73.8991,74.0044,102697.0
2020-10-15 09:30:00,83.46,83.66,83.05,83.25,23715.0,73.2236,73.3991,72.8639,73.0393,23715.0
2020-10-15 09:35:00,83.24,83.52,83.21,83.52,13537.0,73.0306,73.2762,73.0043,73.2762,13537.0
2020-10-15 09:40:00,83.47,83.64,83.31,83.56,5580.0,73.2324,73.3815,73.092,73.3113,5580.0
2020-10-15 09:45:00,83.49,83.64,83.46,83.59,3727.0,73.2499,73.3815,73.2236,73.3376,3727.0
2020-10-15 09:50:00,83.63,83.65,83.52,83.61,10218.0,73.3727,73.3903,73.2762,73.3552,10218.0
2020-10-15 09:55:00,83.62,83.77,83.57,83.68,11064.0,73.364,73.4956,73.3201,73.4166,11064.0
2020-10-15 10:00:00,83.73,83.94,83.7,83.94,8906.0,73.4605,73.6447,73.4342,73.6447,8906.0
2020-10-15 10:05:00,83.9,83.97,83.49,83.55,10837.0,73.6096,73.671,73.2499,73.3026,10837.0
2020-10-15 10:10:00,83.52,83.68,83.48,83.51,6704.0,73.2762,73.4166,73.2411,73.2675,6704.0
2020-10-15 10:15:00,83.51,83.58,83.4,83.56,4314.0,73.2675,73.3289,73.1709,73.3113,4314.0
2020-10-15 10:20:00,83.56,83.67,83.5,83.66,3867.0,73.3113,73.4078,73.2587,73.3991,3867.0
2020-10-15 10:25:00,83.7,83.7,83.42,83.5,3792.0,73.4342,73.4342,73.1885,73.2587,3792.0
2020-10-15 10:30:00,83.48,83.5,83.3,83.38,6053.0,73.2411,73.2587,73.0832,73.1534,6053.0
2020-10-15 10:35:00,83.37,83.45,83.3,83.45,5100.0,73.1446,73.2148,73.0832,73.2148,5100.0
2020-10-15 10:40:00,83.45,83.46,83.24,83.25,8030.0,73.2148,73.2236,73.0306,73.0393,8030.0
2020-10-15 10:45:00,83.26,83.45,83.23,83.37,3086.0,73.0481,73.2148,73.0218,73.1446,3086.0
2020-10-15 10:50:00,83.38,83.41,83.16,83.16,7169.0,73.1534,73.1797,72.9604,72.9604,7169.0
2020-10-15 10:55:00,83.15,83.3,83.13,83.3,4182.0,72.9516,73.0832,72.9341,73.0832,4182.0
2020-10-15 11:00:00,83.2,83.26,83.06,83.22,6098.0,72.9955,73.0481,72.8726,73.013,6098.0
2020-10-15 11:05:00,83.2,83.46,83.19,83.42,5744.0,72.9955,73.2236,72.9867,73.1885,5744.0
2020-10-15 11:10:00,83.38,83.42,83.34,83.39,4341.0,73.1534,73.1885,73.1183,73.1622,4341.0
2020-10-15 11:15:00,83.45,83.57,83.41,83.57,4053.0,73.2148,73.3201,73.1797,73.3201,4053.0
2020-10-15 11:20:00,83.53,83.54,83.45,83.47,6399.0,73.285,73.2938,73.2148,73.2324,6399.0
2020-10-15 11:25:00,83.49,83.49,83.34,83.34,4591.0,73.2499,73.2499,73.1183,73.1183,4591.0
2020-10-15 11:30:00,83.37,83.38,83.29,83.38,3955.0,73.1446,73.1534,73.0744,73.1534,3955.0
2020-10-15 11:35:00,83.37,83.44,83.29,83.44,5299.0,73.1446,73.206,73.0744,73.206,5299.0
2020-10-15 11:40:00,83.42,83.42,83.33,83.34,3869.0,73.1885,73.1885,73.1095,73.1183,3869.0
2020-10-15 11:45:00,83.38,83.42,83.26,83.26,4080.0,73.1534,73.1885,73.0481,73.0481,4080.0
2020-10-15 11:50:00,83.28,83.43,83.15,83.4,9236.0,73.0657,73.1973,72.9516,73.1709,9236.0
2020-10-15 11:55:00,83.38,83.39,83.14,83.18,4845.0,73.1534,73.1622,72.9428,72.9779,4845.0
2020-10-15 12:00:00,83.14,83.22,83.1,83.17,7031.0,72.9428,73.013,72.9077,72.9692,7031.0
2020-10-15 12:05:00,83.22,83.25,83.1,83.1,2400.0,73.013,73.0393,72.9077,72.9077,2400.0
2020-10-15 12:10:00,83.09,83.12,82.99,83.04,7413.0,72.899,72.9253,72.8112,72.8551,7413.0
2020-10-15 12:15:00,83.0,83.06,82.88,82.88,6010.0,72.82,72.8726,72.7147,72.7147,6010.0
2020-10-15 12:20:00,82.89,82.92,82.84,82.88,5919.0,72.7235,72.7498,72.6796,72.7147,5919.0
2020-10-15 12:25:00,82.88,82.94,82.8,82.81,9100.0,72.7147,72.7674,72.6445,72.6533,9100.0
2020-10-15 12:30:00,82.79,82.87,82.69,82.75,27750.0,72.6358,72.706,72.548,72.6007,27750.0
2020-10-15 12:35:00,82.76,82.92,82.75,82.92,12539.0,72.6094,72.7498,72.6007,72.7498,12539.0
2020-10-15 12:40:00,82.87,82.88,82.7,82.71,2775.0,72.706,72.7147,72.5568,72.5656,2775.0
2020-10-15 12:45:00,82.7,82.77,82.58,82.72,5243.0,72.5568,72.6182,72.4515,72.5744,5243.0
2020-10-15 12:50:00,82.69,82.84,82.68,82.79,4427.0,72.548,72.6796,72.5393,72.6358,4427.0
2020-10-15 12:55:00,82.79,82.91,82.79,82.91,4484.0,72.6358,72.741,72.6358,72.741,4484.0
2020-10-15 13:00:00,82.94,82.99,82.91,82.99,8525.0,72.7674,72.8112,72.741,72.8112,8525.0
2020-10-15 13:05:00,83.01,83.05,82.97,83.01,7291.0,72.8288,72.8639,72.7937,72.8288,7291.0
2020-10-15 13:10:00,83.01,83.15,82.98,83.13,10245.0,72.8288,72.9516,72.8025,72.9341,10245.0
2020-10-15 13:15:00,83.1,83.17,83.04,83.14,7251.0,72.9077,72.9692,72.8551,72.9428,7251.0
2020-10-15 13:20:00,83.13,83.19,83.07,83.11,5377.0,72.9341,72.9867,72.8814,72.9165,5377.0
2020-10-15 13:25:00,83.11,83.2,83.01,83.01,4621.0,72.9165,72.9955,72.8288,72.8288,4621.0
2020-10-15 13:30:00,83.05,83.09,82.99,83.05,7894.0,72.8639,72.899,72.8112,72.8639,7894.0
2020-10-15 13:35:00,83.07,83.13,83.02,83.08,9639.0,72.8814,72.9341,72.8376,72.8902,9639.0
2020-10-15 13:40:00,83.04,83.15,83.04,83.14,7019.0,72.8551,72.9516,72.8551,72.9428,7019.0
2020-10-15 13:45:00,83.15,83.15,83.03,83.03,4464.0,72.9516,72.9516,72.8463,72.8463,4464.0
2020-10-15 13:50:00,83.05,83.11,83.02,83.02,4598.0,72.8639,72.9165,72.8376,72.8376,4598.0
2020-10-15 13:55:00,83.0,83.13,83.0,83.09,10362.0,72.82,72.9341,72.82,72.899,10362.0
2020-10-15 14:00:00,83.11,83.19,83.11,83.16,5423.0,72.9165,72.9867,72.9165,72.9604,5423.0
2020-10-15 14:05:00,83.18,83.27,83.16,83.21,7504.0,72.9779,73.0569,72.9604,73.0043,7504.0
2020-10-15 14:10:00,83.23,83.33,83.17,83.29,16502.0,73.0218,73.1095,72.9692,73.0744,16502.0
2020-10-15 14:15:00,83.3,83.41,83.29,83.4,7141.0,73.0832,73.1797,73.0744,73.1709,7141.0
2020-10-15 14:20:00,83.4,83.42,83.29,83.3,5837.0,73.1709,73.1885,73.0744,73.0832,5837.0
2020-10-15 14:25:00,83.28,83.31,83.22,83.3,5697.0,73.0657,73.092,73.013,73.0832,5697.0
2020-10-15 14:30:00,83.34,83.35,83.22,83.25,6800.0,73.1183,73.1271,73.013,73.0393,6800.0
2020-10-15 14:35:00,83.22,83.22,83.13,83.16,6203.0,73.013,73.013,72.9341,72.9604,6203.0
2020-10-15 14:40:00,83.17,83.22,83.02,83.03,7003.0,72.9692,73.013,72.8376,72.8463,7003.0
2020-10-15 14:45:00,83.05,83.13,83.04,83.11,8508.0,72.8639,72.9341,72.8551,72.9165,8508.0
2020-10-15 14:50:00,83.11,83.24,83.09,83.22,5705.0,72.9165,73.0306,72.899,73.013,5705.0
2020-10-15 14:55:00,83.2,83.31,83.19,83.3,12026.0,72.9955,73.092,72.9867,73.0832,12026.0
2020-10-15 15:00:00,83.3,83.39,83.28,83.3,10923.0,73.0832,73.1622,73.0657,73.0832,10923.0
2020-10-15 15:05:00,83.3,83.33,83.23,83.3,11014.0,73.0832,73.1095,73.0218,73.0832,11014.0
2020-10-15 15:10:00,83.3,83.32,83.22,83.22,8853.0,73.0832,73.1008,73.013,73.013,8853.0
2020-10-15 15:15:00,83.25,83.39,83.21,83.39,14512.0,73.0393,73.1622,73.0043,73.1622,14512.0
2020-10-15 15:20:00,83.36,83.38,83.3,83.33,19769.0,73.1359,73.1534,73.0832,73.1095,19769.0
2020-10-15 15:25:00,83.33,83.38,83.32,83.34,9244.0,73.1095,73.1534,73.1008,73.1183,9244.0
2020-10-15 15:30:00,83.34,83.52,83.34,83.43,16398.0,73.1183,73.2762,73.1183,73.1973,16398.0
2020-10-15 15:35:00,83.43,83.44,83.36,83.43,16210.0,73.1973,73.206,73.1359,73.1973,16210.0
2020-10-15 15:40:00,83.44,83.58,83.41,83.52,23266.0,73.206,73.3289,73.1797,73.2762,23266.0
2020-10-15 15:45:00,83.5,83.5,83.28,83.29,24082.0,73.2587,73.2587,73.0657,73.0744,24082.0
2020-10-15 15:50:00,83.3,83.39,83.2,83.24,46356.0,73.0832,73.1622,72.9955,73.0306,46356.0
2020-10-15 15:55:00,83.23,83.35,83.23,83.3,92650.0,73.0218,73.1271,73.0218,73.0832,92650.0
2020-10-16 09:30:00,83.71,83.92,83.46,83.92,75403.0,73.4429,73.6272,73.2236,73.6272,75403.0
2020-10-16 09:35:00,83.99,83.99,83.63,83.7,2650.0,73.6886,73.6886,73.3727,73.4342,2650.0
2020-10-16 09:40:00,83.78,83.85,83.7,83.7,5591.0,73.5043,73.5658,73.4342,73.4342,5591.0
2020-10-16 09:45:00,83.67,83.8,83.57,83.78,8250.0,73.4078,73.5219,73.3201,73.5043,8250.0
2020-10-16 09:50:00,83.79,83.79,83.61,83.64,3075.0,73.5131,73.5131,73.3552,73.3815,3075.0
2020-10-16 09:55:00,83.72,83.91,83.72,83.76,3300.0,73.4517,73.6184,73.4517,73.4868,3300.0
2020-10-16 10:00:00,83.78,84.07,83.77,84.05,9487.0,73.5043,73.7588,73.4956,73.7412,9487.0
2020-10-16 10:05:00,84.08,84.21,84.02,84.2,8186.0,73.7675,73.8816,73.7149,73.8728,8186.0
2020-10-16 10:10:00,84.22,84.33,84.21,84.31,7220.0,73.8904,73.9869,73.8816,73.9693,7220.0
2020-10-16 10:15:00,84.31,84.57,84.3,84.53,7428.0,73.9693,74.1974,73.9606,74.1624,7428.0
2020-10-16 10:20:00,84.51,84.57,84.46,84.46,7486.0,74.1448,74.1974,74.1009,74.1009,7486.0
2020-10-16 10:25:00,84.51,84.65,84.45,84.58,9111.0,74.1448,74.2676,74.0922,74.2062,9111.0
2020-10-16 10:30:00,84.61,84.65,84.15,84.15,14817.0,74.2325,74.2676,73.829,73.829,14817.0
2020-10-16 10:35:00,84.22,84.43,84.18,84.31,22049.0,73.8904,74.0746,73.8553,73.9693,22049.0
2020-10-16 10:40:00,84.33,84.36,84.2,84.21,13737.0,73.9869,74.0132,73.8728,73.8816,13737.0
2020-10-16 10:45:00,84.22,84.22,84.04,84.05,11442.0,73.8904,73.8904,73.7325,73.7412,11442.0
2020-10-16 10:50:00,84.04,84.05,83.91,83.96,8886.0,73.7325,73.7412,73.6184,73.6623,8886.0
2020-10-16 10:55:00,83.99,84.0,83.79,83.85,20810.0,73.6886,73.6974,73.5131,73.5658,20810.0
2020-10-16 11:00:00,83.84,84.0,83.81,83.92,4875.0,73.557,73.6974,73.5307,73.6272,4875.0
2020-10-16 11:05:00,83.94,83.94,83.85,83.92,4092.0,73.6447,73.6447,73.5658,73.6272,4092.0
2020-10-16 11:10:00,83.94,83.98,83.86,83.96,8859.0,73.6447,73.6798,73.5745,73.6623,8859.0
2020-10-16 11:15:00,83.96,83.96,83.83,83.94,6094.0,73.6623,73.6623,73.5482,73.6447,6094.0
2020-10-16 11:20:00,83.92,83.92,83.66,83.73,4180.0,73.6272,73.6272,73.3991,73.4605,4180.0
2020-10-16 11:25:00,83.73,83.89,83.65,83.89,5284.0,73.4605,73.6008,73.3903,73.6008,5284.0
2020-10-16 11:30:00,83.85,83.87,83.77,83.79,9163.0,73.5658,73.5833,73.4956,73.5131,9163.0
2020-10-16 11:35:00,83.8,83.91,83.77,83.87,7945.0,73.5219,73.6184,73.4956,73.5833,7945.0
2020-10-16 11:40:00,83.84,83.91,83.8,83.81,11004.0,73.557,73.6184,73.5219,73.5307,11004.0
2020-10-16 11:45:00,83.82,83.83,83.74,83.81,9818.0,73.5394,73.5482,73.4692,73.5307,9818.0
2020-10-16 11:50:00,83.85,83.88,83.81,83.84,6908.0,73.5658,73.5921,73.5307,73.557,6908.0
2020-10-16 11:55:00,83.87,83.87,83.73,83.77,8038.0,73.5833,73.5833,73.4605,73.4956,8038.0
2020-10-16 12:00:00,83.75,83.76,83.64,83.7,10359.0,73.478,73.4868,73.3815,73.4342,10359.0
2020-10-16 12:05:00,83.69,83.69,83.48,83.55,10911.0,73.4254,73.4254,73.2411,73.3026,10911.0
2020-10-16 12:10:00,83.52,83.55,83.45,83.54,10880.0,73.2762,73.3026,73.2148,73.2938,10880.0
2020-10-16 12:15:00,83.55,83.56,83.5,83.51,15803.0,73.3026,73.3113,73.2587,73.2675,15803.0
2020-10-16 12:20:00,83.5,83.5,83.45,83.5,6531.0,73.2587,73.2587,73.2148,73.2587,6531.0
2020-10-16 12:25:00,83.49,83.56,83.48,83.51,5215.0,73.2499,73.3113,73.2411,73.2675,5215.0
2020-10-16 12:30:00,83.51,83.54,83.4,83.46,12108.0,73.2675,73.2938,73.1709,73.2236,12108.0
2020-10-16 12:35:00,83.45,83.5,83.41,83.5,6008.0,73.2148,73.2587,73.1797,73.2587,6008.0
2020-10-16 12:40:00,83.5,83.51,83.39,83.45,5860.0,73.2587,73.2675,73.1622,73.2148,5860.0
2020-10-16 12:45:00,83.5,83.52,83.42,83.45,7889.0,73.2587,73.2762,73.1885,73.2148,7889.0
2020-10-16 12:50:00,83.45,83.46,83.4,83.43,3883.0,73.2148,73.2236,73.1709,73.1973,3883.0
2020-10-16 12:55:00,83.47,83.57,83.47,83.53,6678.0,73.2324,73.3201,73.2324,73.285,6678.0
2020-10-16 13:00:00,83.53,83.54,83.47,83.47,8105.0,73.285,73.2938,73.2324,73.2324,8105.0
2020-10-16 13:05:00,83.48,83.59,83.47,83.59,8862.0,73.2411,73.3376,73.2324,73.3376,8862.0
2020-10-16 13:10:00,83.58,83.59,83.48,83.52,7989.0,73.3289,73.3376,73.2411,73.2762,7989.0
2020-10-16 13:15:00,83.55,83.68,83.55,83.64,4771.0,73.3026,73.4166,73.3026,73.3815,4771.0
2020-10-16 13:20:00,83.62,83.64,83.6,83.62,4794.0,73.364,73.3815,73.3464,73.364,4794.0
2020-10-16 13:25:00,83.63,83.63,83.58,83.61,4387.0,73.3727,73.3727,73.3289,73.3552,4387.0
2020-10-16 13:30:00,83.62,83.63,83.55,83.59,4952.0,73.364,73.3727,73.3026,73.3376,4952.0
2020-10-16 13:35:00,83.6,83.66,83.57,83.57,6766.0,73.3464,73.3991,73.3201,73.3201,6766.0
2020-10-16 13:40:00,83.57,83.69,83.57,83.69,4413.0,73.3201,73.4254,73.3201,73.4254,4413.0
2020-10-16 13:45:00,83.7,83.7,83.63,83.7,9147.0,73.4342,73.4342,73.3727,73.4342,9147.0
2020-10-16 13:50:00,83.68,83.79,83.68,83.77,5800.0,73.4166,73.5131,73.4166,73.4956,5800.0
2020-10-16 13:55:00,83.76,83.78,83.68,83.68,6035.0,73.4868,73.5043,73.4166,73.4166,6035.0
2020-10-16 14:00:00,83.7,83.73,83.6,83.6,4609.0,73.4342,73.4605,73.3464,73.3464,4609.0
2020-10-16 14:05:00,83.59,83.74,83.59,83.69,4608.0,73.3376,73.4692,73.3376,73.4254,4608.0
2020-10-16 14:10:00,83.7,83.81,83.7,83.74,4637.0,73.4342,73.5307,73.4342,73.4692,4637.0
2020-10-16 14:15:00,83.75,83.77,83.69,83.77,5804.0,73.478,73.4956,73.4254,73.4956,5804.0
2020-10-16 14:20:00,83.73,83.79,83.73,83.77,5254.0,73.4605,73.5131,73.4605,73.4956,5254.0
2020-10-16 14:25:00,83.75,83.8,83.72,83.78,7403.0,73.478,73.5219,73.4517,73.5043,7403.0
2020-10-16 14:30:00,83.78,83.82,83.71,83.81,7650.0,73.5043,73.5394,73.4429,73.5307,7650.0
2020-10-16 14:35:00,83.81,83.84,83.76,83.78,7306.0,73.5307,73.557,73.4868,73.5043,7306.0
2020-10-16 14:40:00,83.79,83.79,83.7,83.75,6891.0,73.5131,73.5131,73.4342,73.478,6891.0
2020-10-16 14:45:00,83.71,83.71,83.66,83.69,9740.0,73.4429,73.4429,73.3991,73.4254,9740.0
2020-10-16 14:50:00,83.72,83.79,83.68,83.79,9839.0,73.4517,73.5131,73.4166,73.5131,9839.0
2020-10-16 14:55:00,83.79,83.91,83.78,83.91,4805.0,73.5131,73.6184,73.5043,73.6184,4805.0
2020-10-16 15:00:00,83.92,83.93,83.79,83.8,7545.0,73.6272,73.6359,73.5131,73.5219,7545.0
2020-10-16 15:05:00,83.77,83.87,83.75,83.81,5390.0,73.4956,73.5833,73.478,73.5307,5390.0
2020-10-16 15:10:00,83.84,83.87,83.77,83.77,6153.0,73.557,73.5833,73.4956,73.4956,6153.0
2020-10-16 15:15:00,83.76,83.83,83.76,83.79,4139.0,73.4868,73.5482,73.4868,73.5131,4139.0
2020-10-16 15:20:00,83.79,83.81,83.73,83.79,8688.0,73.5131,73.5307,73.4605,73.5131,8688.0
2020-10-16 15:25:00,83.79,83.8,83.73,83.79,5975.0,73.5131,73.5219,73.4605,73.5131,5975.0
2020-10-16 15:30:00,83.77,83.82,83.72,83.78,14731.0,73.4956,73.5394,73.4517,73.5043,14731.0
2020-10-16 15:35:00,83.79,83.85,83.73,83.74,8404.0,73.5131,73.5658,73.4605,73.4692,8404.0
2020-10-16 15:40:00,83.72,83.76,83.66,83.71,9651.0,73.4517,73.4868,73.3991,73.4429,9651.0
2020-10-16 15:45:00,83.72,83.82,83.7,83.78,19486.0,73.4517,73.5394,73.4342,73.5043,19486.0
2020-10-16 15:50:00,83.75,83.77,83.65,83.7,28298.0,73.478,73.4956,73.3903,73.4342,28298.0
2020-10-16 15:55:00,83.72,83.8,83.68,83.76,69208.0,73.4517,73.5219,73.4166,73.4868,69208.0
2020-10-19 09:30:00,83.81,83.89,83.8,83.86,11742.0,73.5307,73.6008,73.5219,73.5745,11742.0
2020-10-19 09:35:00,83.91,84.26,83.91,84.22,24401.0,73.6184,73.9255,73.6184,73.8904,24401.0
2020-10-19 09:40:00,84.2,84.26,84.03,84.26,7693.0,73.8728,73.9255,73.7237,73.9255,7693.0
2020-10-19 09:45:00,84.28,84.28,84.12,84.19,6854.0,73.943,73.943,73.8026,73.8641,6854.0
2020-10-19 09:50:00,84.27,84.31,84.08,84.1,4531.0,73.9342,73.9693,73.7675,73.7851,4531.0
2020-10-19 09:55:00,84.05,84.15,83.92,83.92,7041.0,73.7412,73.829,73.6272,73.6272,7041.0
2020-10-19 10:00:00,83.86,84.02,83.81,83.97,9523.0,73.5745,73.7149,73.5307,73.671,9523.0
2020-10-19 10:05:00,84.0,84.0,83.74,83.79,2616.0,73.6974,73.6974,73.4692,73.5131,2616.0
2020-10-19 10:10:00,83.71,83.74,83.65,83.74,2556.0,73.4429,73.4692,73.3903,73.4692,2556.0
2020-10-19 10:15:00,83.75,83.86,83.7,83.84,3443.0,73.478,73.5745,73.4342,73.557,3443.0
2020-10-19 10:20:00,83.92,83.95,83.79,83.81,3892.0,73.6272,73.6535,73.5131,73.5307,3892.0
2020-10-19 10:25:00,83.84,83.87,83.81,83.85,2468.0,73.557,73.5833,73.5307,73.5658,2468.0
2020-10-19 10:30:00,83.85,83.86,83.77,83.82,3162.0,73.5658,73.5745,73.4956,73.5394,3162.0
2020-10-19 10:35:00,83.81,83.85,83.53,83.59,12389.0,73.5307,73.5658,73.285,73.3376,12389.0
2020-10-19 10:40:00,83.57,83.73,83.52,83.52,4671.0,73.3201,73.4605,73.2762,73.2762,4671.0
2020-10-19 10:45:00,83.52,83.65,83.47,83.52,5711.0,73.2762,73.3903,73.2324,73.2762,5711.0
2020-10-19 10:50:00,83.57,83.65,83.52,83.65,2657.0,73.3201,73.3903,73.2762,73.3903,2657.0
2020-10-19 10:55:00,83.54,83.64,83.51,83.6,2842.0,73.2938,73.3815,73.2675,73.3464,2842.0
2020-10-19 11:00:00,83.62,83.7,83.62,83.65,4947.0,73.364,73.4342,73.364,73.3903,4947.0
2020-10-19 11:05:00,83.62,83.67,83.59,83.65,2474.0,73.364,73.4078,73.3376,73.3903,2474.0
2020-10-19 11:10:00,83.68,83.68,83.59,83.64,4136.0,73.4166,73.4166,73.3376,73.3815,4136.0
2020-10-19 11:15:00,83.61,83.73,83.54,83.66,4215.0,73.3552,73.4605,73.2938,73.3991,4215.0
2020-10-19 11:20:00,83.58,83.58,83.3,83.36,4407.0,73.3289,73.3289,73.0832,73.1359,4407.0
2020-10-19 11:25:00,83.36,83.5,83.34,83.5,1905.0,73.1359,73.2587,73.1183,73.2587,1905.0
2020-10-19 11:30:00,83.53,83.53,83.39,83.49,5660.0,73.285,73.285,73.1622,73.2499,5660.0
2020-10-19 11:35:00,83.48,83.61,83.48,83.58,5498.0,73.2411,73.3552,73.2411,73.3289,5498.0
2020-10-19 11:40:00,83.59,83.64,83.52,83.54,4957.0,73.3376,73.3815,73.2762,73.2938,4957.0
2020-10-19 11:45:00,83.53,83.53,83.42,83.42,5628.0,73.285,73.285,73.1885,73.1885,5628.0
2020-10-19 11:50:00,83.42,83.47,83.37,83.41,4789.0,73.1885,73.2324,73.1446,73.1797,4789.0
2020-10-19 11:55:00,83.38,83.49,83.35,83.49,4990.0,73.1534,73.2499,73.1271,73.2499,4990.0
2020-10-19 12:00:00,83.49,83.66,83.44,83.6,18313.0,73.2499,73.3991,73.206,73.3464,18313.0
2020-10-19 12:05:00,83.56,83.6,83.49,83.57,4918.0,73.3113,73.3464,73.2499,73.3201,4918.0
2020-10-19 12:10:00,83.61,83.61,83.46,83.49,6205.0,73.3552,73.3552,73.2236,73.2499,6205.0
2020-10-19 12:15:00,83.49,83.57,83.41,83.41,4241.0,73.2499,73.3201,73.1797,73.1797,4241.0
2020-10-19 12:20:00,83.39,83.41,83.26,83.37,3087.0,73.1622,73.1797,73.0481,73.1446,3087.0
2020-10-19 12:25:00,83.33,83.33,83.25,83.27,3976.0,73.1095,73.1095,73.0393,73.0569,3976.0
2020-10-19 12:30:00,83.29,83.35,83.21,83.32,3964.0,73.0744,73.1271,73.0043,73.1008,3964.0
2020-10-19 12:35:00,83.29,83.4,83.28,83.32,3309.0,73.0744,73.1709,73.0657,73.1008,3309.0
2020-10-19 12:40:00,83.31,83.45,83.3,83.43,3153.0,73.092,73.2148,73.0832,73.1973,3153.0
2020-10-19 12:45:00,83.42,83.42,83.31,83.37,3666.0,73.1885,73.1885,73.092,73.1446,3666.0
2020-10-19 12:50:00,83.34,83.39,83.32,83.32,2801.0,73.1183,73.1622,73.1008,73.1008,2801.0
2020-10-19 12:55:00,83.34,83.39,83.33,83.33,2245.0,73.1183,73.1622,73.1095,73.1095,2245.0
2020-10-19 13:00:00,83.31,83.33,83.22,83.22,2594.0,73.092,73.1095,73.013,73.013,2594.0
2020-10-19 13:05:00,83.19,83.27,83.19,83.27,2279.0,72.9867,73.0569,72.9867,73.0569,2279.0
2020-10-19 13:10:00,83.26,83.36,83.25,83.32,3678.0,73.0481,73.1359,73.0393,73.1008,3678.0
2020-10-19 13:15:00,83.32,83.32,83.27,83.27,600.0,73.1008,73.1008,73.0569,73.0569,600.0
2020-10-19 13:20:00,83.27,83.32,83.23,83.24,6045.0,73.0569,73.1008,73.0218,73.0306,6045.0
2020-10-19 13:25:00,83.27,83.29,83.23,83.29,2461.0,73.0569,73.0744,73.0218,73.0744,2461.0
2020-10-19 13:30:00,83.29,83.33,83.14,83.15,6142.0,73.0744,73.1095,72.9428,72.9516,6142.0
2020-10-19 13:35:00,83.19,83.2,83.15,83.16,7389.0,72.9867,72.9955,72.9516,72.9604,7389.0
2020-10-19 13:40:00,83.18,83.2,83.09,83.12,3704.0,72.9779,72.9955,72.899,72.9253,3704.0
2020-10-19 13:45:00,83.13,83.13,82.88,83.08,24141.0,72.9341,72.9341,72.7147,72.8902,24141.0
2020-10-19 13:50:00,83.07,83.07,82.89,82.91,5214.0,72.8814,72.8814,72.7235,72.741,5214.0
2020-10-19 13:55:00,82.95,83.02,82.92,82.97,3844.0,72.7761,72.8376,72.7498,72.7937,3844.0
2020-10-19 14:00:00,82.94,82.95,82.8,82.82,12368.0,72.7674,72.7761,72.6445,72.6621,12368.0
2020-10-19 14:05:00,82.83,82.89,82.8,82.82,7211.0,72.6709,72.7235,72.6445,72.6621,7211.0
2020-10-19 14:10:00,82.8,82.89,82.78,82.88,5958.0,72.6445,72.7235,72.627,72.7147,5958.0
2020-10-19 14:15:00,82.88,82.95,82.87,82.92,4419.0,72.7147,72.7761,72.706,72.7498,4419.0
2020-10-19 14:20:00,82.92,82.99,82.83,82.96,34121.0,72.7498,72.8112,72.6709,72.7849,34121.0
2020-10-19 14:25:00,82.93,82.93,82.87,82.87,4356.0,72.7586,72.7586,72.706,72.706,4356.0
2020-10-19 14:30:00,82.87,82.87,82.53,82.55,17498.0,72.706,72.706,72.4077,72.4252,17498.0
2020-10-19 14:35:00,82.59,82.6,82.49,82.49,5973.0,72.4603,72.4691,72.3726,72.3726,5973.0
2020-10-19 14:40:00,82.54,82.54,82.38,82.4,5290.0,72.4164,72.4164,72.2761,72.2936,5290.0
2020-10-19 14:45:00,82.33,82.37,82.19,82.19,13805.0,72.2322,72.2673,72.1094,72.1094,13805.0
2020-10-19 14:50:00,82.19,82.21,82.1,82.17,14800.0,72.1094,72.1269,72.0304,72.0918,14800.0
2020-10-19 14:55:00,82.16,82.31,82.03,82.1,6949.0,72.083,72.2146,71.969,72.0304,6949.0
2020-10-19 15:00:00,82.07,82.07,81.9,81.98,10771.0,72.0041,72.0041,71.8549,71.9251,10771.0
2020-10-19 15:05:00,81.98,81.99,81.84,81.91,12488.0,71.9251,71.9339,71.8023,71.8637,12488.0
2020-10-19 15:10:00,81.93,82.1,81.87,82.04,16186.0,71.8812,72.0304,71.8286,71.9778,16186.0
2020-10-19 15:15:00,82.03,82.03,81.85,81.92,13953.0,71.969,71.969,71.8111,71.8725,13953.0
2020-10-19 15:20:00,81.88,82.0,81.77,81.77,15466.0,71.8374,71.9427,71.7409,71.7409,15466.0
2020-10-19 15:25:00,81.8,82.0,81.78,81.97,18801.0,71.7672,71.9427,71.7496,71.9163,18801.0
2020-10-19 15:30:00,81.97,82.1,81.96,81.98,10540.0,71.9163,72.0304,71.9076,71.9251,10540.0
2020-10-19 15:35:00,81.97,82.13,81.96,82.11,14900.0,71.9163,72.0567,71.9076,72.0392,14900.0
2020-10-19 15:40:00,82.09,82.12,81.99,82.03,19099.0,72.0216,72.0479,71.9339,71.969,19099.0
2020-10-19 15:45:00,82.03,82.07,81.94,81.99,22191.0,71.969,72.0041,71.89,71.9339,22191.0
2020-10-19 15:50:00,81.97,82.05,81.65,81.68,62022.0,71.9163,71.9865,71.6356,71.6619,62022.0
2020-10-19 15:55:00,81.63,81.95,81.63,81.88,107144.0,71.618,71.8988,71.618,71.8374,107144.0
2020-10-20 09:30:00,82.36,82.7,81.66,82.4,35503.0,72.2585,72.5568,71.6444,72.2936,35503.0
2020-10-20 09:35:00,82.35,82.73,82.35,82.72,14056.0,72.2497,72.5831,72.2497,72.5744,14056.0
2020-10-20 09:40:00,82.72,82.9,82.71,82.79,9543.0,72.5744,72.7323,72.5656,72.6358,9543.0
2020-10-20 09:45:00,82.81,82.92,82.75,82.83,8100.0,72.6533,72.7498,72.6007,72.6709,8100.0
2020-10-20 09:50:00,82.84,82.84,82.66,82.81,15385.0,72.6796,72.6796,72.5217,72.6533,15385.0
2020-10-20 09:55:00,82.82,82.83,82.68,82.81,12137.0,72.6621,72.6709,72.5393,72.6533,12137.0
2020-10-20 10:00:00,82.8,82.81,82.63,82.7,7008.0,72.6445,72.6533,72.4954,72.5568,7008.0
2020-10-20 10:05:00,82.7,82.74,82.47,82.47,3298.0,72.5568,72.5919,72.355,72.355,3298.0
2020-10-20 10:10:00,82.49,82.63,82.47,82.56,4948.0,72.3726,72.4954,72.355,72.434,4948.0
2020-10-20 10:15:00,82.61,82.71,82.47,82.47,6977.0,72.4778,72.5656,72.355,72.355,6977.0
2020-10-20 10:20:00,82.52,82.57,82.42,82.42,5582.0,72.3989,72.4427,72.3111,72.3111,5582.0
2020-10-20 10:25:00,82.49,82.54,82.34,82.53,5772.0,72.3726,72.4164,72.241,72.4077,5772.0
2020-10-20 10:30:00,82.56,82.7,82.55,82.63,5706.0,72.434,72.5568,72.4252,72.4954,5706.0
2020-10-20 10:35:00,82.59,82.73,82.59,82.7,4819.0,72.4603,72.5831,72.4603,72.5568,4819.0
2020-10-20 10:40:00,82.72,82.73,82.61,82.7,4038.0,72.5744,72.5831,72.4778,72.5568,4038.0
2020-10-20 10:45:00,82.73,82.75,82.54,82.58,3683.0,72.5831,72.6007,72.4164,72.4515,3683.0
2020-10-20 10:50:00,82.63,82.71,82.56,82.62,3926.0,72.4954,72.5656,72.434,72.4866,3926.0
2020-10-20 10:55:00,82.64,82.65,82.4,82.4,2339.0,72.5042,72.5129,72.2936,72.2936,2339.0
2020-10-20 11:00:00,82.36,82.41,82.27,82.33,2535.0,72.2585,72.3024,72.1795,72.2322,2535.0
2020-10-20 11:05:00,82.31,82.45,82.31,82.42,3792.0,72.2146,72.3375,72.2146,72.3111,3792.0
2020-10-20 11:10:00,82.45,82.56,82.44,82.52,4428.0,72.3375,72.434,72.3287,72.3989,4428.0
2020-10-20 11:15:00,82.51,82.61,82.5,82.55,3251.0,72.3901,72.4778,72.3813,72.4252,3251.0
2020-10-20 11:20:00,82.54,82.7,82.5,82.63,5739.0,72.4164,72.5568,72.3813,72.4954,5739.0
2020-10-20 11:25:00,82.66,82.78,82.66,82.69,4209.0,72.5217,72.627,72.5217,72.548,4209.0
2020-10-20 11:30:00,82.69,82.85,82.69,82.78,4384.0,72.548,72.6884,72.548,72.627,4384.0
2020-10-20 11:35:00,82.8,82.82,82.73,82.76,9308.0,72.6445,72.6621,72.5831,72.6094,9308.0
2020-10-20 11:40:00,82.77,82.83,82.7,82.83,2351.0,72.6182,72.6709,72.5568,72.6709,2351.0
2020-10-20 11:45:00,82.89,82.98,82.87,82.97,1256.0,72.7235,72.8025,72.706,72.7937,1256.0
2020-10-20 11:50:00,82.95,82.95,82.9,82.93,2575.0,72.7761,72.7761,72.7323,72.7586,2575.0
2020-10-20 11:55:00,82.91,83.02,82.89,83.02,2996.0,72.741,72.8376,72.7235,72.8376,2996.0
2020-10-20 12:00:00,82.98,83.03,82.97,83.03,9279.0,72.8025,72.8463,72.7937,72.8463,9279.0
2020-10-20 12:05:00,83.04,83.06,82.93,82.94,4958.0,72.8551,72.8726,72.7586,72.7674,4958.0
2020-10-20 12:10:00,82.93,82.95,82.9,82.91,3697.0,72.7586,72.7761,72.7323,72.741,3697.0
2020-10-20 12:15:00,82.92,82.93,82.8,82.8,2003.0,72.7498,72.7586,72.6445,72.6445,2003.0
2020-10-20 12:20:00,82.82,82.83,82.73,82.81,1958.0,72.6621,72.6709,72.5831,72.6533,1958.0
2020-10-20 12:25:00,82.79,82.81,82.74,82.74,3050.0,72.6358,72.6533,72.5919,72.5919,3050.0
2020-10-20 12:30:00,82.74,83.16,82.7,83.16,7287.0,72.5919,72.9604,72.5568,72.9604,7287.0
2020-10-20 12:35:00,83.16,83.21,82.97,83.04,6931.0,72.9604,73.0043,72.7937,72.8551,6931.0
2020-10-20 12:40:00,83.08,83.11,83.04,83.09,4738.0,72.8902,72.9165,72.8551,72.899,4738.0
2020-10-20 12:45:00,83.09,83.11,83.03,83.07,3114.0,72.899,72.9165,72.8463,72.8814,3114.0
2020-10-20 12:50:00,83.05,83.06,83.01,83.03,1000.0,72.8639,72.8726,72.8288,72.8463,1000.0
2020-10-20 12:55:00,83.03,83.09,83.01,83.09,3553.0,72.8463,72.899,72.8288,72.899,3553.0
2020-10-20 13:00:00,83.1,83.16,83.08,83.12,3527.0,72.9077,72.9604,72.8902,72.9253,3527.0
2020-10-20 13:05:00,83.11,83.16,83.06,83.06,5574.0,72.9165,72.9604,72.8726,72.8726,5574.0
2020-10-20 13:10:00,83.04,83.21,83.04,83.16,5207.0,72.8551,73.0043,72.8551,72.9604,5207.0
2020-10-20 13:15:00,83.18,83.2,83.1,83.14,5277.0,72.9779,72.9955,72.9077,72.9428,5277.0
2020-10-20 13:20:00,83.13,83.21,83.12,83.2,5912.0,72.9341,73.0043,72.9253,72.9955,5912.0
2020-10-20 13:25:00,83.21,83.34,83.2,83.32,4028.0,73.0043,73.1183,72.9955,73.1008,4028.0
2020-10-20 13:30:00,83.34,83.35,83.3,83.3,3467.0,73.1183,73.1271,73.0832,73.0832,3467.0
2020-10-20 13:35:00,83.3,83.35,83.25,83.25,5791.0,73.0832,73.1271,73.0393,73.0393,5791.0
2020-10-20 13:40:00,83.25,83.31,83.24,83.26,3940.0,73.0393,73.092,73.0306,73.0481,3940.0
2020-10-20 13:45:00,83.29,83.34,83.29,83.31,2071.0,73.0744,73.1183,73.0744,73.092,2071.0
2020-10-20 13:50:00,83.26,83.31,83.25,83.25,3490.0,73.0481,73.092,73.0393,73.0393,3490.0
2020-10-20 13:55:00,83.25,83.27,83.07,83.14,2974.0,73.0393,73.0569,72.8814,72.9428,2974.0
2020-10-20 14:00:00,83.16,83.2,83.14,83.17,2565.0,72.9604,72.9955,72.9428,72.9692,2565.0
2020-10-20 14:05:00,83.14,83.14,82.99,83.03,3906.0,72.9428,72.9428,72.8112,72.8463,3906.0
2020-10-20 14:10:00,83.04,83.11,83.03,83.06,3794.0,72.8551,72.9165,72.8463,72.8726,3794.0
2020-10-20 14:15:00,83.08,83.11,83.01,83.01,6220.0,72.8902,72.9165,72.8288,72.8288,6220.0
2020-10-20 14:20:00,83.04,83.04,82.88,82.91,8074.0,72.8551,72.8551,72.7147,72.741,8074.0
2020-10-20 14:25:00,82.92,82.99,82.82,82.82,3224.0,72.7498,72.8112,72.6621,72.6621,3224.0
2020-10-20 14:30:00,82.83,82.95,82.83,82.94,3418.0,72.6709,72.7761,72.6709,72.7674,3418.0
2020-10-20 14:35:00,82.95,82.96,82.78,82.84,5113.0,72.7761,72.7849,72.627,72.6796,5113.0
2020-10-20 14:40:00,82.84,82.87,82.81,82.81,3832.0,72.6796,72.706,72.6533,72.6533,3832.0
2020-10-20 14:45:00,82.79,82.84,82.71,82.78,4833.0,72.6358,72.6796,72.5656,72.627,4833.0
2020-10-20 14:50:00,82.76,82.76,82.65,82.69,4726.0,72.6094,72.6094,72.5129,72.548,4726.0
2020-10-20 14:55:00,82.71,82.8,82.7,82.71,6077.0,72.5656,72.6445,72.5568,72.5656,6077.0
2020-10-20 15:00:00,82.78,82.82,82.73,82.82,4026.0,72.627,72.6621,72.5831,72.6621,4026.0
2020-10-20 15:05:00,82.83,82.83,82.39,82.39,6919.0,72.6709,72.6709,72.2848,72.2848,6919.0
2020-10-20 15:10:00,82.39,82.39,82.2,82.32,12931.0,72.2848,72.2848,72.1181,72.2234,12931.0
2020-10-20 15:15:00,82.31,82.32,82.13,82.32,9591.0,72.2146,72.2234,72.0567,72.2234,9591.0
2020-10-20 15:20:00,82.3,82.43,82.25,82.42,7103.0,72.2059,72.3199,72.162,72.3111,7103.0
2020-10-20 15:25:00,82.4,82.55,82.32,82.51,9774.0,72.2936,72.4252,72.2234,72.3901,9774.0
2020-10-20 15:30:00,82.49,82.5,82.32,82.41,8550.0,72.3726,72.3813,72.2234,72.3024,8550.0
2020-10-20 15:35:00,82.39,82.4,82.19,82.39,12335.0,72.2848,72.2936,72.1094,72.2848,12335.0
2020-10-20 15:40:00,82.44,82.68,82.44,82.65,8149.0,72.3287,72.5393,72.3287,72.5129,8149.0
2020-10-20 15:45:00,82.64,82.66,82.47,82.47,9151.0,72.5042,72.5217,72.355,72.355,9151.0
2020-10-20 15:50:00,82.44,82.55,82.32,82.48,14657.0,72.3287,72.4252,72.2234,72.3638,14657.0
2020-10-20 15:55:00,82.46,82.47,82.29,82.29,31639.0,72.3462,72.355,72.1971,72.1971,31639.0
2020-10-21 09:30:00,82.34,82.61,82.08,82.23,22159.0,72.241,72.4778,72.0128,72.1444,22159.0
2020-10-21 09:35:00,82.13,82.36,82.0,82.23,19059.0,72.0567,72.2585,71.9427,72.1444,19059.0
2020-10-21 09:40:00,82.32,82.51,82.29,82.48,4747.0,72.2234,72.3901,72.1971,72.3638,4747.0
2020-10-21 09:45:00,82.49,82.63,82.41,82.47,28405.0,72.3726,72.4954,72.3024,72.355,28405.0
2020-10-21 09:50:00,82.51,82.76,82.48,82.74,4546.0,72.3901,72.6094,72.3638,72.5919,4546.0
2020-10-21 09:55:00,82.77,82.93,82.74,82.92,7128.0,72.6182,72.7586,72.5919,72.7498,7128.0
2020-10-21 10:00:00,82.91,82.96,82.83,82.92,7746.0,72.741,72.7849,72.6709,72.7498,7746.0
2020-10-21 10:05:00,82.92,83.0,82.87,82.89,5972.0,72.7498,72.82,72.706,72.7235,5972.0
2020-10-21 10:10:00,82.92,83.13,82.86,83.11,6514.0,72.7498,72.9341,72.6972,72.9165,6514.0
2020-10-21 10:15:00,83.12,83.18,83.01,83.06,6326.0,72.9253,72.9779,72.8288,72.8726,6326.0
2020-10-21 10:20:00,83.06,83.1,82.98,83.05,4227.0,72.8726,72.9077,72.8025,72.8639,4227.0
2020-10-21 10:25:00,83.05,83.05,82.92,82.95,4987.0,72.8639,72.8639,72.7498,72.7761,4987.0
2020-10-21 10:30:00,82.96,83.01,82.85,82.91,6392.0,72.7849,72.8288,72.6884,72.741,6392.0
2020-10-21 10:35:00,82.89,82.89,82.75,82.82,6356.0,72.7235,72.7235,72.6007,72.6621,6356.0
2020-10-21 10:40:00,82.81,82.84,82.73,82.81,4019.0,72.6533,72.6796,72.5831,72.6533,4019.0
2020-10-21 10:45:00,82.83,82.84,82.57,82.62,3562.0,72.6709,72.6796,72.4427,72.4866,3562.0
2020-10-21 10:50:00,82.59,82.62,82.49,82.52,11156.0,72.4603,72.4866,72.3726,72.3989,11156.0
2020-10-21 10:55:00,82.54,82.67,82.53,82.56,2381.0,72.4164,72.5305,72.4077,72.434,2381.0
2020-10-21 11:00:00,82.57,82.58,82.44,82.51,3928.0,72.4427,72.4515,72.3287,72.3901,3928.0
2020-10-21 11:05:00,82.45,82.56,82.44,82.44,8861.0,72.3375,72.434,72.3287,72.3287,8861.0
2020-10-21 11:10:00,82.39,82.41,82.31,82.34,5040.0,72.2848,72.3024,72.2146,72.241,5040.0
2020-10-21 11:15:00,82.31,82.35,82.25,82.31,5032.0,72.2146,72.2497,72.162,72.2146,5032.0
2020-10-21 11:20:00,82.33,82.34,82.28,82.32,3245.0,72.2322,72.241,72.1883,72.2234,3245.0
2020-10-21 11:25:00,82.32,82.41,82.26,82.41,6789.0,72.2234,72.3024,72.1708,72.3024,6789.0
2020-10-21 11:30:00,82.38,82.53,82.38,82.5,8004.0,72.2761,72.4077,72.2761,72.3813,8004.0
2020-10-21 11:35:00,82.48,82.61,82.46,82.59,6318.0,72.3638,72.4778,72.3462,72.4603,6318.0
2020-10-21 11:40:00,82.62,82.66,82.58,82.62,6256.0,72.4866,72.5217,72.4515,72.4866,6256.0
2020-10-21 11:45:00,82.59,82.63,82.56,82.62,3370.0,72.4603,72.4954,72.434,72.4866,3370.0
2020-10-21 11:50:00,82.62,82.68,82.59,82.64,6012.0,72.4866,72.5393,72.4603,72.5042,6012.0
2020-10-21 11:55:00,82.65,82.65,82.33,82.41,8276.0,72.5129,72.5129,72.2322,72.3024,8276.0
2020-10-21 12:00:00,82.41,82.5,82.35,82.48,3001.0,72.3024,72.3813,72.2497,72.3638,3001.0
2020-10-21 12:05:00,82.48,82.61,82.44,82.61,2587.0,72.3638,72.4778,72.3287,72.4778,2587.0
2020-10-21 12:10:00,82.56,82.57,82.35,82.42,1746.0,72.434,72.4427,72.2497,72.3111,1746.0
2020-10-21 12:15:00,82.44,82.47,82.37,82.38,2820.0,72.3287,72.355,72.2673,72.2761,2820.0
2020-10-21 12:20:00,82.34,82.87,82.32,82.79,6177.0,72.241,72.706,72.2234,72.6358,6177.0
2020-10-21 12:25:00,82.76,82.81,82.58,82.58,3100.0,72.6094,72.6533,72.4515,72.4515,3100.0
2020-10-21 12:30:00,82.6,82.61,82.34,82.34,3525.0,72.4691,72.4778,72.241,72.241,3525.0
2020-10-21 12:35:00,82.32,82.49,82.32,82.48,1622.0,72.2234,72.3726,72.2234,72.3638,1622.0
2020-10-21 12:40:00,82.48,82.52,82.35,82.35,13449.0,72.3638,72.3989,72.2497,72.2497,13449.0
2020-10-21 12:45:00,82.4,82.48,82.29,82.34,3517.0,72.2936,72.3638,72.1971,72.241,3517.0
2020-10-21 12:50:00,82.34,82.43,82.26,82.26,4560.0,72.241,72.3199,72.1708,72.1708,4560.0
2020-10-21 12:55:00,82.29,82.36,82.24,82.32,17850.0,72.1971,72.2585,72.1532,72.2234,17850.0
2020-10-21 13:00:00,82.34,82.49,82.32,82.49,4309.0,72.241,72.3726,72.2234,72.3726,4309.0
2020-10-21 13:05:00,82.52,82.52,82.4,82.47,3576.0,72.3989,72.3989,72.2936,72.355,3576.0
2020-10-21 13:10:00,82.42,82.52,82.41,82.52,4456.0,72.3111,72.3989,72.3024,72.3989,4456.0
2020-10-21 13:15:00,82.55,82.65,82.52,82.56,7136.0,72.4252,72.5129,72.3989,72.434,7136.0
2020-10-21 13:20:00,82.55,82.57,82.5,82.56,3837.0,72.4252,72.4427,72.3813,72.434,3837.0
2020-10-21 13:25:00,82.55,82.6,82.53,82.59,3766.0,72.4252,72.4691,72.4077,72.4603,3766.0
2020-10-21 13:30:00,82.61,82.65,82.57,82.63,4974.0,72.4778,72.5129,72.4427,72.4954,4974.0
2020-10-21 13:35:00,82.62,82.65,82.48,82.48,8814.0,72.4866,72.5129,72.3638,72.3638,8814.0
2020-10-21 13:40:00,82.52,82.6,82.52,82.55,6097.0,72.3989,72.4691,72.3989,72.4252,6097.0
2020-10-21 13:45:00,82.56,82.61,82.54,82.59,7396.0,72.434,72.4778,72.4164,72.4603,7396.0
2020-10-21 13:50:00,82.61,82.72,82.59,82.6,3368.0,72.4778,72.5744,72.4603,72.4691,3368.0
2020-10-21 13:55:00,82.63,82.63,82.57,82.57,5406.0,72.4954,72.4954,72.4427,72.4427,5406.0
2020-10-21 14:00:00,82.55,82.71,82.49,82.67,6988.0,72.4252,72.5656,72.3726,72.5305,6988.0
2020-10-21 14:05:00,82.64,82.7,82.59,82.69,8008.0,72.5042,72.5568,72.4603,72.548,8008.0
2020-10-21 14:10:00,82.68,82.76,82.66,82.73,2900.0,72.5393,72.6094,72.5217,72.5831,2900.0
2020-10-21 14:15:00,82.75,82.79,82.71,82.73,3563.0,72.6007,72.6358,72.5656,72.5831,3563.0
2020-10-21 14:20:00,82.73,82.73,82.63,82.67,3725.0,72.5831,72.5831,72.4954,72.5305,3725.0
2020-10-21 14:25:00,82.69,82.81,82.68,82.77,17679.0,72.548,72.6533,72.5393,72.6182,17679.0
2020-10-21 14:30:00,82.76,82.87,82.75,82.87,14758.0,72.6094,72.706,72.6007,72.706,14758.0
2020-10-21 14:35:00,82.85,82.85,82.78,82.79,3000.0,72.6884,72.6884,72.627,72.6358,3000.0
2020-10-21 14:40:00,82.81,82.81,82.75,82.79,1900.0,72.6533,72.6533,72.6007,72.6358,1900.0
2020-10-21 14:45:00,82.78,82.83,82.77,82.77,2377.0,72.627,72.6709,72.6182,72.6182,2377.0
2020-10-21 14:50:00,82.75,82.81,82.74,82.81,6090.0,72.6007,72.6533,72.5919,72.6533,6090.0
2020-10-21 14:55:00,82.8,82.88,82.75,82.87,4111.0,72.6445,72.7147,72.6007,72.706,4111.0
2020-10-21 15:00:00,82.88,82.88,82.68,82.68,9261.0,72.7147,72.7147,72.5393,72.5393,9261.0
2020-10-21 15:05:00,82.68,82.81,82.64,82.64,4575.0,72.5393,72.6533,72.5042,72.5042,4575.0
2020-10-21 15:10:00,82.66,82.72,82.61,82.72,10514.0,72.5217,72.5744,72.4778,72.5744,10514.0
2020-10-21 15:15:00,82.73,82.8,82.66,82.72,9217.0,72.5831,72.6445,72.5217,72.5744,9217.0
2020-10-21 15:20:00,82.73,82.87,82.71,82.87,6046.0,72.5831,72.706,72.5656,72.706,6046.0
2020-10-21 15:25:00,82.89,82.98,82.87,82.94,6700.0,72.7235,72.8025,72.706,72.7674,6700.0
2020-10-21 15:30:00,82.95,83.02,82.8,82.86,10081.0,72.7761,72.8376,72.6445,72.6972,10081.0
2020-10-21 15:35:00,82.89,82.94,82.85,82.88,6831.0,72.7235,72.7674,72.6884,72.7147,6831.0
2020-10-21 15:40:00,82.88,82.91,82.8,82.81,18093.0,72.7147,72.741,72.6445,72.6533,18093.0
2020-10-21 15:45:00,82.8,82.8,82.68,82.73,12322.0,72.6445,72.6445,72.5393,72.5831,12322.0
2020-10-21 15:50:00,82.71,82.92,82.69,82.78,24966.0,72.5656,72.7498,72.548,72.627,24966.0
2020-10-21 15:55:00,82.8,82.89,82.61,82.61,84577.0,72.6445,72.7235,72.4778,72.4778,84577.0
2020-10-22 09:30:00,82.7,82.91,82.58,82.61,15233.0,72.5568,72.741,72.4515,72.4778,15233.0
2020-10-22 09:35:00,82.59,82.69,82.3,82.31,3240.0,72.4603,72.548,72.2059,72.2146,3240.0
2020-10-22 09:40:00,82.46,82.47,82.29,82.43,6705.0,72.3462,72.355,72.1971,72.3199,6705.0
2020-10-22 09:45:00,82.48,82.49,82.3,82.48,5844.0,72.3638,72.3726,72.2059,72.3638,5844.0
2020-10-22 09:50:00,82.47,82.73,82.4,82.73,4312.0,72.355,72.5831,72.2936,72.5831,4312.0
2020-10-22 09:55:00,82.7,82.98,82.7,82.87,5844.0,72.5568,72.8025,72.5568,72.706,5844.0
2020-10-22 10:00:00,82.94,82.94,82.77,82.85,7478.0,72.7674,72.7674,72.6182,72.6884,7478.0
2020-10-22 10:05:00,82.84,82.89,82.75,82.89,3711.0,72.6796,72.7235,72.6007,72.7235,3711.0
2020-10-22 10:10:00,82.87,82.93,82.78,82.87,4892.0,72.706,72.7586,72.627,72.706,4892.0
2020-10-22 10:15:00,82.82,83.06,82.82,82.98,46000.0,72.6621,72.8726,72.6621,72.8025,46000.0
2020-10-22 10:20:00,82.95,82.97,82.6,82.63,6444.0,72.7761,72.7937,72.4691,72.4954,6444.0
2020-10-22 10:25:00,82.59,82.64,82.53,82.61,5469.0,72.4603,72.5042,72.4077,72.4778,5469.0
2020-10-22 10:30:00,82.66,82.71,82.37,82.47,8379.0,72.5217,72.5656,72.2673,72.355,8379.0
2020-10-22 10:35:00,82.48,82.58,82.47,82.47,6638.0,72.3638,72.4515,72.355,72.355,6638.0
2020-10-22 10:40:00,82.42,82.47,82.35,82.37,3252.0,72.3111,72.355,72.2497,72.2673,3252.0
2020-10-22 10:45:00,82.41,82.45,82.26,82.27,6942.0,72.3024,72.3375,72.1708,72.1795,6942.0
2020-10-22 10:50:00,82.28,82.77,82.28,82.69,12221.0,72.1883,72.6182,72.1883,72.548,12221.0
2020-10-22 10:55:00,82.68,82.8,82.68,82.73,4375.0,72.5393,72.6445,72.5393,72.5831,4375.0
2020-10-22 11:00:00,82.73,82.82,82.72,82.82,2325.0,72.5831,72.6621,72.5744,72.6621,2325.0
2020-10-22 11:05:00,82.78,82.84,82.72,82.76,8322.0,72.627,72.6796,72.5744,72.6094,8322.0
2020-10-22 11:10:00,82.8,82.95,82.8,82.95,6725.0,72.6445,72.7761,72.6445,72.7761,6725.0
2020-10-22 11:15:00,83.04,83.13,83.02,83.04,3297.0,72.8551,72.9341,72.8376,72.8551,3297.0
2020-10-22 11:20:00,83.08,83.17,83.03,83.1,6677.0,72.8902,72.9692,72.8463,72.9077,6677.0
2020-10-22 11:25:00,83.06,83.16,83.04,83.09,10178.0,72.8726,72.9604,72.8551,72.899,10178.0
2020-10-22 11:30:00,83.08,83.13,82.95,82.95,8989.0,72.8902,72.9341,72.7761,72.7761,8989.0
2020-10-22 11:35:00,82.89,82.95,82.8,82.89,2551.0,72.7235,72.7761,72.6445,72.7235,2551.0
2020-10-22 11:40:00,82.92,83.1,82.85,83.03,10152.0,72.7498,72.9077,72.6884,72.8463,10152.0
2020-10-22 11:45:00,83.05,83.09,83.02,83.04,5201.0,72.8639,72.899,72.8376,72.8551,5201.0
2020-10-22 11:50:00,83.05,83.1,82.92,82.93,4321.0,72.8639,72.9077,72.7498,72.7586,4321.0
2020-10-22 11:55:00,82.97,82.98,82.87,82.87,3761.0,72.7937,72.8025,72.706,72.706,3761.0
2020-10-22 12:00:00,82.9,82.9,82.78,82.78,4151.0,72.7323,72.7323,72.627,72.627,4151.0
2020-10-22 12:05:00,82.82,82.94,82.78,82.94,4311.0,72.6621,72.7674,72.627,72.7674,4311.0
2020-10-22 12:10:00,82.91,83.04,82.91,83.03,2648.0,72.741,72.8551,72.741,72.8463,2648.0
2020-10-22 12:15:00,83.05,83.1,83.01,83.03,2868.0,72.8639,72.9077,72.8288,72.8463,2868.0
2020-10-22 12:20:00,83.01,83.08,83.01,83.01,3001.0,72.8288,72.8902,72.8288,72.8288,3001.0
2020-10-22 12:25:00,82.98,83.1,82.98,83.1,1985.0,72.8025,72.9077,72.8025,72.9077,1985.0
2020-10-22 12:30:00,83.1,83.1,82.94,82.96,3433.0,72.9077,72.9077,72.7674,72.7849,3433.0
2020-10-22 12:35:00,82.98,83.25,82.96,83.24,56269.0,72.8025,73.0393,72.7849,73.0306,56269.0
2020-10-22 12:40:00,83.25,83.36,83.15,83.36,9922.0,73.0393,73.1359,72.9516,73.1359,9922.0
2020-10-22 12:45:00,83.36,83.36,83.16,83.22,3082.0,73.1359,73.1359,72.9604,73.013,3082.0
2020-10-22 12:50:00,83.31,83.33,83.23,83.23,4009.0,73.092,73.1095,73.0218,73.0218,4009.0
2020-10-22 12:55:00,83.24,83.31,83.21,83.21,6241.0,73.0306,73.092,73.0043,73.0043,6241.0
2020-10-22 13:00:00,83.24,83.29,83.18,83.22,2651.0,73.0306,73.0744,72.9779,73.013,2651.0
2020-10-22 13:05:00,83.28,83.3,83.2,83.3,2192.0,73.0657,73.0832,72.9955,73.0832,2192.0
2020-10-22 13:10:00,83.41,83.66,83.38,83.58,7302.0,73.1797,73.3991,73.1534,73.3289,7302.0
2020-10-22 13:15:00,83.64,83.64,83.53,83.62,4957.0,73.3815,73.3815,73.285,73.364,4957.0
2020-10-22 13:20:00,83.59,83.62,83.53,83.6,1600.0,73.3376,73.364,73.285,73.3464,1600.0
2020-10-22 13:25:00,83.65,83.66,83.55,83.58,4565.0,73.3903,73.3991,73.3026,73.3289,4565.0
2020-10-22 13:30:00,83.62,83.62,83.54,83.54,6885.0,73.364,73.364,73.2938,73.2938,6885.0
2020-10-22 13:35:00,83.56,83.58,83.53,83.54,2440.0,73.3113,73.3289,73.285,73.2938,2440.0
2020-10-22 13:40:00,83.53,83.63,83.48,83.62,3874.0,73.285,73.3727,73.2411,73.364,3874.0
2020-10-22 13:45:00,83.62,83.62,83.56,83.58,3000.0,73.364,73.364,73.3113,73.3289,3000.0
2020-10-22 13:50:00,83.62,83.75,83.57,83.71,4675.0,73.364,73.478,73.3201,73.4429,4675.0
2020-10-22 13:55:00,83.74,83.78,83.69,83.78,3603.0,73.4692,73.5043,73.4254,73.5043,3603.0
2020-10-22 14:00:00,83.78,83.84,83.78,83.83,5025.0,73.5043,73.557,73.5043,73.5482,5025.0
2020-10-22 14:05:00,83.82,83.83,83.73,83.74,5113.0,73.5394,73.5482,73.4605,73.4692,5113.0
2020-10-22 14:10:00,83.72,83.74,83.68,83.68,5287.0,73.4517,73.4692,73.4166,73.4166,5287.0
2020-10-22 14:15:00,83.67,83.8,83.61,83.72,4968.0,73.4078,73.5219,73.3552,73.4517,4968.0
2020-10-22 14:20:00,83.76,83.81,83.72,83.8,3944.0,73.4868,73.5307,73.4517,73.5219,3944.0
2020-10-22 14:25:00,83.81,83.81,83.7,83.73,4237.0,73.5307,73.5307,73.4342,73.4605,4237.0
2020-10-22 14:30:00,83.71,83.76,83.68,83.73,3274.0,73.4429,73.4868,73.4166,73.4605,3274.0
2020-10-22 14:35:00,83.75,83.78,83.66,83.69,2895.0,73.478,73.5043,73.3991,73.4254,2895.0
2020-10-22 14:40:00,83.7,83.72,83.67,83.72,2974.0,73.4342,73.4517,73.4078,73.4517,2974.0
2020-10-22 14:45:00,83.7,83.71,83.61,83.66,2620.0,73.4342,73.4429,73.3552,73.3991,2620.0
2020-10-22 14:50:00,83.67,83.72,83.63,83.7,2279.0,73.4078,73.4517,73.3727,73.4342,2279.0
2020-10-22 14:55:00,83.68,83.71,83.63,83.67,4503.0,73.4166,73.4429,73.3727,73.4078,4503.0
2020-10-22 15:00:00,83.68,83.69,83.62,83.67,2639.0,73.4166,73.4254,73.364,73.4078,2639.0
2020-10-22 15:05:00,83.65,83.65,83.54,83.6,6649.0,73.3903,73.3903,73.2938,73.3464,6649.0
2020-10-22 15:10:00,83.64,83.71,83.61,83.71,6035.0,73.3815,73.4429,73.3552,73.4429,6035.0
2020-10-22 15:15:00,83.73,83.83,83.72,83.83,7031.0,73.4605,73.5482,73.4517,73.5482,7031.0
2020-10-22 15:20:00,83.86,83.96,83.86,83.91,13007.0,73.5745,73.6623,73.5745,73.6184,13007.0
2020-10-22 15:25:00,83.88,84.0,83.88,83.97,9360.0,73.5921,73.6974,73.5921,73.671,9360.0
2020-10-22 15:30:00,83.99,84.18,83.88,84.11,73730.0,73.6886,73.8553,73.5921,73.7939,73730.0
2020-10-22 15:35:00,84.13,84.2,84.06,84.06,12648.0,73.8114,73.8728,73.75,73.75,12648.0
2020-10-22 15:40:00,84.07,84.1,83.96,84.03,11069.0,73.7588,73.7851,73.6623,73.7237,11069.0
2020-10-22 15:45:00,84.02,84.02,83.92,84.0,12363.0,73.7149,73.7149,73.6272,73.6974,12363.0
2020-10-22 15:50:00,83.98,84.06,83.95,84.01,29680.0,73.6798,73.75,73.6535,73.7061,29680.0
2020-10-22 15:55:00,84.0,84.0,83.85,83.99,59557.0,73.6974,73.6974,73.5658,73.6886,59557.0
2020-10-23 09:30:00,84.57,84.64,84.06,84.45,22398.0,74.1974,74.2589,73.75,74.0922,22398.0
2020-10-23 09:35:00,84.52,84.66,84.42,84.58,8422.0,74.1536,74.2764,74.0658,74.2062,8422.0
2020-10-23 09:40:00,84.5,84.65,84.5,84.64,2965.0,74.136,74.2676,74.136,74.2589,2965.0
2020-10-23 09:45:00,84.61,84.66,84.52,84.56,5335.0,74.2325,74.2764,74.1536,74.1887,5335.0
2020-10-23 09:50:00,84.5,84.63,84.46,84.59,10796.0,74.136,74.2501,74.1009,74.215,10796.0
2020-10-23 09:55:00,84.64,84.76,84.57,84.76,7202.0,74.2589,74.3641,74.1974,74.3641,7202.0
2020-10-23 10:00:00,84.73,84.73,84.41,84.49,5027.0,74.3378,74.3378,74.0571,74.1273,5027.0
2020-10-23 10:05:00,84.47,84.47,84.33,84.37,4654.0,74.1097,74.1097,73.9869,74.022,4654.0
2020-10-23 10:10:00,84.4,84.4,84.3,84.4,4539.0,74.0483,74.0483,73.9606,74.0483,4539.0
2020-10-23 10:15:00,84.36,84.38,84.29,84.34,3659.0,74.0132,74.0308,73.9518,73.9957,3659.0
2020-10-23 10:20:00,84.35,84.35,84.17,84.23,7862.0,74.0044,74.0044,73.8465,73.8991,7862.0
2020-10-23 10:25:00,84.25,84.46,84.25,84.45,5692.0,73.9167,74.1009,73.9167,74.0922,5692.0
2020-10-23 10:30:00,84.37,84.54,84.37,84.54,3488.0,74.022,74.1711,74.022,74.1711,3488.0
2020-10-23 10:35:00,84.51,84.57,84.43,84.43,8912.0,74.1448,74.1974,74.0746,74.0746,8912.0
2020-10-23 10:40:00,84.49,84.57,84.36,84.36,4848.0,74.1273,74.1974,74.0132,74.0132,4848.0
2020-10-23 10:45:00,84.4,84.5,84.26,84.49,9423.0,74.0483,74.136,73.9255,74.1273,9423.0
2020-10-23 10:50:00,84.52,84.53,84.43,84.52,8706.0,74.1536,74.1624,74.0746,74.1536,8706.0
2020-10-23 10:55:00,84.48,84.61,84.41,84.61,9500.0,74.1185,74.2325,74.0571,74.2325,9500.0
2020-10-23 11:00:00,84.54,84.65,84.47,84.56,6717.0,74.1711,74.2676,74.1097,74.1887,6717.0
2020-10-23 11:05:00,84.56,84.66,84.54,84.58,7818.0,74.1887,74.2764,74.1711,74.2062,7818.0
2020-10-23 11:10:00,84.6,84.69,84.51,84.66,5416.0,74.2238,74.3027,74.1448,74.2764,5416.0
2020-10-23 11:15:00,84.66,84.69,84.61,84.62,3698.0,74.2764,74.3027,74.2325,74.2413,3698.0
2020-10-23 11:20:00,84.66,84.66,84.36,84.38,5900.0,74.2764,74.2764,74.0132,74.0308,5900.0
2020-10-23 11:25:00,84.38,84.5,84.36,84.5,7530.0,74.0308,74.136,74.0132,74.136,7530.0
2020-10-23 11:30:00,84.5,84.51,84.42,84.47,6849.0,74.136,74.1448,74.0658,74.1097,6849.0
2020-10-23 11:35:00,84.47,84.54,84.43,84.46,6336.0,74.1097,74.1711,74.0746,74.1009,6336.0
2020-10-23 11:40:00,84.43,84.58,84.41,84.5,4759.0,74.0746,74.2062,74.0571,74.136,4759.0
2020-10-23 11:45:00,84.5,84.54,84.38,84.39,5552.0,74.136,74.1711,74.0308,74.0395,5552.0
2020-10-23 11:50:00,84.41,84.55,84.41,84.54,4018.0,74.0571,74.1799,74.0571,74.1711,4018.0
2020-10-23 11:55:00,84.56,84.68,84.54,84.68,3026.0,74.1887,74.294,74.1711,74.294,3026.0
2020-10-23 12:00:00,84.64,84.7,84.57,84.61,10715.0,74.2589,74.3115,74.1974,74.2325,10715.0
2020-10-23 12:05:00,84.63,84.7,84.62,84.67,2450.0,74.2501,74.3115,74.2413,74.2852,2450.0
2020-10-23 12:10:00,84.67,84.78,84.67,84.73,6766.0,74.2852,74.3817,74.2852,74.3378,6766.0
2020-10-23 12:15:00,84.74,84.84,84.53,84.64,8350.0,74.3466,74.4343,74.1624,74.2589,8350.0
2020-10-23 12:20:00,84.6,84.61,84.47,84.58,4688.0,74.2238,74.2325,74.1097,74.2062,4688.0
2020-10-23 12:25:00,84.56,84.68,84.56,84.66,3019.0,74.1887,74.294,74.1887,74.2764,3019.0
2020-10-23 12:30:00,84.68,84.71,84.62,84.65,7545.0,74.294,74.3203,74.2413,74.2676,7545.0
2020-10-23 12:35:00,84.62,84.71,84.6,84.64,4561.0,74.2413,74.3203,74.2238,74.2589,4561.0
2020-10-23 12:40:00,84.7,84.74,84.63,84.7,3285.0,74.3115,74.3466,74.2501,74.3115,3285.0
2020-10-23 12:45:00,84.72,84.75,84.63,84.66,4410.0,74.329,74.3554,74.2501,74.2764,4410.0
2020-10-23 12:50:00,84.67,84.74,84.64,84.69,4051.0,74.2852,74.3466,74.2589,74.3027,4051.0
2020-10-23 12:55:00,84.71,84.72,84.48,84.56,3916.0,74.3203,74.329,74.1185,74.1887,3916.0
2020-10-23 13:00:00,84.54,84.62,84.52,84.62,5292.0,74.1711,74.2413,74.1536,74.2413,5292.0
2020-10-23 13:05:00,84.63,84.69,84.61,84.65,5068.0,74.2501,74.3027,74.2325,74.2676,5068.0
2020-10-23 13:10:00,84.62,84.63,84.53,84.58,3732.0,74.2413,74.2501,74.1624,74.2062,3732.0
2020-10-23 13:15:00,84.58,84.62,84.5,84.61,5084.0,74.2062,74.2413,74.136,74.2325,5084.0
2020-10-23 13:20:00,84.56,84.72,84.55,84.71,3249.0,74.1887,74.329,74.1799,74.3203,3249.0
2020-10-23 13:25:00,84.71,84.84,84.7,84.84,2401.0,74.3203,74.4343,74.3115,74.4343,2401.0
2020-10-23 13:30:00,84.83,84.94,84.79,84.91,6830.0,74.4256,74.5221,74.3905,74.4957,6830.0
2020-10-23 13:35:00,84.93,85.05,84.92,85.03,13721.0,74.5133,74.6186,74.5045,74.601,13721.0
2020-10-23 13:40:00,85.03,85.05,84.9,85.03,5281.0,74.601,74.6186,74.487,74.601,5281.0
2020-10-23 13:45:00,85.0,85.03,84.89,84.99,24374.0,74.5747,74.601,74.4782,74.5659,24374.0
2020-10-23 13:50:00,85.03,85.05,84.99,85.04,3159.0,74.601,74.6186,74.5659,74.6098,3159.0
2020-10-23 13:55:00,85.04,85.09,85.02,85.08,5479.0,74.6098,74.6537,74.5923,74.6449,5479.0
2020-10-23 14:00:00,85.08,85.08,84.98,85.03,7201.0,74.6449,74.6449,74.5572,74.601,7201.0
2020-10-23 14:05:00,85.07,85.11,84.99,85.06,21069.0,74.6361,74.6712,74.5659,74.6273,21069.0
2020-10-23 14:10:00,85.06,85.07,84.97,84.97,4527.0,74.6273,74.6361,74.5484,74.5484,4527.0
2020-10-23 14:15:00,84.98,85.11,84.97,85.05,5256.0,74.5572,74.6712,74.5484,74.6186,5256.0
2020-10-23 14:20:00,85.07,85.1,85.03,85.09,4875.0,74.6361,74.6624,74.601,74.6537,4875.0
2020-10-23 14:25:00,85.06,85.11,85.04,85.09,3565.0,74.6273,74.6712,74.6098,74.6537,3565.0
2020-10-23 14:30:00,85.08,85.09,85.03,85.05,3480.0,74.6449,74.6537,74.601,74.6186,3480.0
2020-10-23 14:35:00,85.03,85.03,84.94,84.94,9692.0,74.601,74.601,74.5221,74.5221,9692.0
2020-10-23 14:40:00,84.94,84.97,84.9,84.92,9061.0,74.5221,74.5484,74.487,74.5045,9061.0
2020-10-23 14:45:00,84.92,84.97,84.91,84.95,6962.0,74.5045,74.5484,74.4957,74.5308,6962.0
2020-10-23 14:50:00,84.94,84.95,84.84,84.85,6753.0,74.5221,74.5308,74.4343,74.4431,6753.0
2020-10-23 14:55:00,84.85,84.9,84.84,84.84,5621.0,74.4431,74.487,74.4343,74.4343,5621.0
2020-10-23 15:00:00,84.84,85.0,84.84,84.98,6884.0,74.4343,74.5747,74.4343,74.5572,6884.0
2020-10-23 15:05:00,84.98,85.0,84.94,84.97,8042.0,74.5572,74.5747,74.5221,74.5484,8042.0
2020-10-23 15:10:00,84.98,85.1,84.98,85.06,5333.0,74.5572,74.6624,74.5572,74.6273,5333.0
2020-10-23 15:15:00,85.05,85.07,85.02,85.04,5094.0,74.6186,74.6361,74.5923,74.6098,5094.0
2020-10-23 15:20:00,85.05,85.12,85.01,85.01,17026.0,74.6186,74.68,74.5835,74.5835,17026.0
2020-10-23 15:25:00,85.03,85.03,84.87,84.92,9458.0,74.601,74.601,74.4607,74.5045,9458.0
2020-10-23 15:30:00,84.94,84.94,84.89,84.9,10153.0,74.5221,74.5221,74.4782,74.487,10153.0
2020-10-23 15:35:00,84.89,84.92,84.87,84.91,11030.0,74.4782,74.5045,74.4607,74.4957,11030.0
2020-10-23 15:40:00,84.88,85.01,84.88,84.99,15814.0,74.4694,74.5835,74.4694,74.5659,15814.0
2020-10-23 15:45:00,84.99,85.04,84.94,85.01,18849.0,74.5659,74.6098,74.5221,74.5835,18849.0
2020-10-23 15:50:00,85.02,85.08,84.95,85.04,37008.0,74.5923,74.6449,74.5308,74.6098,37008.0
2020-10-23 15:55:00,85.07,85.08,84.93,85.03,70367.0,74.6361,74.6449,74.5133,74.601,70367.0
2020-10-26 09:30:00,83.55,83.88,83.07,83.39,15673.0,73.3026,73.5921,72.8814,73.1622,15673.0
2020-10-26 09:35:00,83.51,83.61,83.4,83.41,3510.0,73.2675,73.3552,73.1709,73.1797,3510.0
2020-10-26 09:40:00,83.45,83.47,83.23,83.47,9313.0,73.2148,73.2324,73.0218,73.2324,9313.0
2020-10-26 09:45:00,83.5,83.72,83.5,83.61,7471.0,73.2587,73.4517,73.2587,73.3552,7471.0
2020-10-26 09:50:00,83.55,83.65,83.44,83.52,7059.0,73.3026,73.3903,73.206,73.2762,7059.0
2020-10-26 09:55:00,83.53,83.69,83.45,83.63,7915.0,73.285,73.4254,73.2148,73.3727,7915.0
2020-10-26 10:00:00,83.61,83.93,83.57,83.89,13885.0,73.3552,73.6359,73.3201,73.6008,13885.0
2020-10-26 10:05:00,83.88,84.01,83.76,83.82,6635.0,73.5921,73.7061,73.4868,73.5394,6635.0
2020-10-26 10:10:00,83.83,83.86,83.69,83.76,3857.0,73.5482,73.5745,73.4254,73.4868,3857.0
2020-10-26 10:15:00,83.76,83.82,83.66,83.76,5400.0,73.4868,73.5394,73.3991,73.4868,5400.0
2020-10-26 10:20:00,83.74,83.82,83.55,83.55,4433.0,73.4692,73.5394,73.3026,73.3026,4433.0
2020-10-26 10:25:00,83.55,83.59,83.31,83.34,4796.0,73.3026,73.3376,73.092,73.1183,4796.0
2020-10-26 10:30:00,83.31,83.35,83.09,83.11,6665.0,73.092,73.1271,72.899,72.9165,6665.0
2020-10-26 10:35:00,83.16,83.16,83.01,83.12,16107.0,72.9604,72.9604,72.8288,72.9253,16107.0
2020-10-26 10:40:00,83.12,83.16,83.03,83.06,8115.0,72.9253,72.9604,72.8463,72.8726,8115.0
2020-10-26 10:45:00,83.03,83.17,82.89,83.02,13124.0,72.8463,72.9692,72.7235,72.8376,13124.0
2020-10-26 10:50:00,83.02,83.02,82.87,83.0,5201.0,72.8376,72.8376,72.706,72.82,5201.0
2020-10-26 10:55:00,82.98,82.98,82.8,82.91,6899.0,72.8025,72.8025,72.6445,72.741,6899.0
2020-10-26 11:00:00,82.89,82.93,82.73,82.85,16137.0,72.7235,72.7586,72.5831,72.6884,16137.0
2020-10-26 11:05:00,82.84,82.94,82.72,82.78,15334.0,72.6796,72.7674,72.5744,72.627,15334.0
2020-10-26 11:10:00,82.8,82.94,82.8,82.92,4366.0,72.6445,72.7674,72.6445,72.7498,4366.0
2020-10-26 11:15:00,82.9,82.9,82.64,82.72,11165.0,72.7323,72.7323,72.5042,72.5744,11165.0
2020-10-26 11:20:00,82.69,82.85,82.68,82.77,9454.0,72.548,72.6884,72.5393,72.6182,9454.0
2020-10-26 11:25:00,82.8,82.82,82.73,82.79,16890.0,72.6445,72.6621,72.5831,72.6358,16890.0
2020-10-26 11:30:00,82.79,82.85,82.71,82.72,10420.0,72.6358,72.6884,72.5656,72.5744,10420.0
2020-10-26 11:35:00,82.72,82.89,82.71,82.87,5843.0,72.5744,72.7235,72.5656,72.706,5843.0
2020-10-26 11:40:00,82.87,82.93,82.75,82.85,10662.0,72.706,72.7586,72.6007,72.6884,10662.0
2020-10-26 11:45:00,82.9,82.95,82.85,82.85,4400.0,72.7323,72.7761,72.6884,72.6884,4400.0
2020-10-26 11:50:00,82.87,82.9,82.71,82.89,7670.0,72.706,72.7323,72.5656,72.7235,7670.0
2020-10-26 11:55:00,82.89,82.91,82.77,82.79,11990.0,72.7235,72.741,72.6182,72.6358,11990.0
2020-10-26 12:00:00,82.78,82.89,82.69,82.89,10141.0,72.627,72.7235,72.548,72.7235,10141.0
2020-10-26 12:05:00,82.84,82.9,82.79,82.81,8218.0,72.6796,72.7323,72.6358,72.6533,8218.0
2020-10-26 12:10:00,82.79,82.88,82.77,82.79,4933.0,72.6358,72.7147,72.6182,72.6358,4933.0
2020-10-26 12:15:00,82.81,82.93,82.78,82.89,8922.0,72.6533,72.7586,72.627,72.7235,8922.0
2020-10-26 12:20:00,82.86,82.89,82.73,82.84,5953.0,72.6972,72.7235,72.5831,72.6796,5953.0
2020-10-26 12:25:00,82.84,82.95,82.83,82.93,7432.0,72.6796,72.7761,72.6709,72.7586,7432.0
2020-10-26 12:30:00,82.87,82.9,82.48,82.54,61865.0,72.706,72.7323,72.3638,72.4164,61865.0
2020-10-26 12:35:00,82.54,82.58,82.43,82.44,5787.0,72.4164,72.4515,72.3199,72.3287,5787.0
2020-10-26 12:40:00,82.47,82.53,82.41,82.46,6595.0,72.355,72.4077,72.3024,72.3462,6595.0
2020-10-26 12:45:00,82.4,82.43,82.34,82.35,4884.0,72.2936,72.3199,72.241,72.2497,4884.0
2020-10-26 12:50:00,82.36,82.45,82.31,82.36,20065.0,72.2585,72.3375,72.2146,72.2585,20065.0
2020-10-26 12:55:00,82.36,82.38,82.27,82.3,17460.0,72.2585,72.2761,72.1795,72.2059,17460.0
2020-10-26 13:00:00,82.29,82.42,82.24,82.4,7176.0,72.1971,72.3111,72.1532,72.2936,7176.0
2020-10-26 13:05:00,82.36,82.42,82.28,82.3,11000.0,72.2585,72.3111,72.1883,72.2059,11000.0
2020-10-26 13:10:00,82.32,82.38,82.27,82.28,3278.0,72.2234,72.2761,72.1795,72.1883,3278.0
2020-10-26 13:15:00,82.27,82.29,82.1,82.1,3868.0,72.1795,72.1971,72.0304,72.0304,3868.0
2020-10-26 13:20:00,82.14,82.17,82.04,82.04,4165.0,72.0655,72.0918,71.9778,71.9778,4165.0
2020-10-26 13:25:00,82.08,82.11,82.03,82.08,5708.0,72.0128,72.0392,71.969,72.0128,5708.0
2020-10-26 13:30:00,82.04,82.04,81.8,81.88,27574.0,71.9778,71.9778,71.7672,71.8374,27574.0
2020-10-26 13:35:00,81.92,82.1,81.86,82.05,6519.0,71.8725,72.0304,71.8198,71.9865,6519.0
2020-10-26 13:40:00,82.08,82.1,81.89,81.95,28033.0,72.0128,72.0304,71.8462,71.8988,28033.0
2020-10-26 13:45:00,81.99,82.11,81.94,82.07,14718.0,71.9339,72.0392,71.89,72.0041,14718.0
2020-10-26 13:50:00,82.07,82.24,82.06,82.22,7254.0,72.0041,72.1532,71.9953,72.1357,7254.0
2020-10-26 13:55:00,82.24,82.28,82.13,82.25,17239.0,72.1532,72.1883,72.0567,72.162,17239.0
2020-10-26 14:00:00,82.23,82.34,82.18,82.34,4516.0,72.1444,72.241,72.1006,72.241,4516.0
2020-10-26 14:05:00,82.34,82.4,82.27,82.3,8713.0,72.241,72.2936,72.1795,72.2059,8713.0
2020-10-26 14:10:00,82.3,82.34,82.23,82.24,6202.0,72.2059,72.241,72.1444,72.1532,6202.0
2020-10-26 14:15:00,82.31,82.33,82.25,82.29,3126.0,72.2146,72.2322,72.162,72.1971,3126.0
2020-10-26 14:20:00,82.26,82.39,82.24,82.33,7880.0,72.1708,72.2848,72.1532,72.2322,7880.0
2020-10-26 14:25:00,82.33,82.55,82.28,82.5,5078.0,72.2322,72.4252,72.1883,72.3813,5078.0
2020-10-26 14:30:00,82.5,82.66,82.47,82.47,31096.0,72.3813,72.5217,72.355,72.355,31096.0
2020-10-26 14:35:00,82.45,82.46,82.31,82.39,9857.0,72.3375,72.3462,72.2146,72.2848,9857.0
2020-10-26 14:40:00,82.39,82.47,82.34,82.41,17868.0,72.2848,72.355,72.241,72.3024,17868.0
2020-10-26 14:45:00,82.31,82.32,82.19,82.24,7265.0,72.2146,72.2234,72.1094,72.1532,7265.0
2020-10-26 14:50:00,82.27,82.47,82.25,82.41,5228.0,72.1795,72.355,72.162,72.3024,5228.0
2020-10-26 14:55:00,82.43,82.5,82.31,82.33,6659.0,72.3199,72.3813,72.2146,72.2322,6659.0
2020-10-26 15:00:00,82.36,82.44,82.31,82.31,6031.0,72.2585,72.3287,72.2146,72.2146,6031.0
2020-10-26 15:05:00,82.33,82.34,82.14,82.17,19076.0,72.2322,72.241,72.0655,72.0918,19076.0
2020-10-26 15:10:00,82.18,82.2,82.04,82.1,22146.0,72.1006,72.1181,71.9778,72.0304,22146.0
2020-10-26 15:15:00,82.14,82.26,82.12,82.17,6764.0,72.0655,72.1708,72.0479,72.0918,6764.0
2020-10-26 15:20:00,82.17,82.44,82.17,82.22,8094.0,72.0918,72.3287,72.0918,72.1357,8094.0
2020-10-26 15:25:00,82.2,82.3,82.2,82.23,13256.0,72.1181,72.2059,72.1181,72.1444,13256.0
2020-10-26 15:30:00,82.25,82.32,82.19,82.23,23190.0,72.162,72.2234,72.1094,72.1444,23190.0
2020-10-26 15:35:00,82.2,82.26,82.1,82.14,12658.0,72.1181,72.1708,72.0304,72.0655,12658.0
2020-10-26 15:40:00,82.12,82.19,82.08,82.08,19645.0,72.0479,72.1094,72.0128,72.0128,19645.0
2020-10-26 15:45:00,82.08,82.09,81.92,81.92,23977.0,72.0128,72.0216,71.8725,71.8725,23977.0
2020-10-26 15:50:00,81.95,82.14,81.89,82.13,33146.0,71.8988,72.0655,71.8462,72.0567,33146.0
2020-10-26 15:55:00,82.15,82.47,82.13,82.47,57476.0,72.0743,72.355,72.0567,72.355,57476.0
2020-10-27 09:30:00,82.64,82.88,82.51,82.64,11564.0,72.5042,72.7147,72.3901,72.5042,11564.0
2020-10-27 09:35:00,82.7,83.13,82.63,83.04,9025.0,72.5568,72.9341,72.4954,72.8551,9025.0
2020-10-27 09:40:00,83.03,83.03,82.8,82.92,4376.0,72.8463,72.8463,72.6445,72.7498,4376.0
2020-10-27 09:45:00,82.99,83.05,82.6,82.67,10538.0,72.8112,72.8639,72.4691,72.5305,10538.0
2020-10-27 09:50:00,82.71,82.82,82.68,82.82,6731.0,72.5656,72.6621,72.5393,72.6621,6731.0
2020-10-27 09:55:00,82.86,82.94,82.75,82.82,8084.0,72.6972,72.7674,72.6007,72.6621,8084.0
2020-10-27 10:00:00,82.84,82.94,82.78,82.79,5539.0,72.6796,72.7674,72.627,72.6358,5539.0
2020-10-27 10:05:00,82.77,83.06,82.77,83.01,11268.0,72.6182,72.8726,72.6182,72.8288,11268.0
2020-10-27 10:10:00,83.0,83.17,82.99,83.14,14577.0,72.82,72.9692,72.8112,72.9428,14577.0
2020-10-27 10:15:00,83.16,83.18,82.95,82.99,8215.0,72.9604,72.9779,72.7761,72.8112,8215.0
2020-10-27 10:20:00,83.0,83.01,82.55,82.56,22603.0,72.82,72.8288,72.4252,72.434,22603.0
2020-10-27 10:25:00,82.54,82.62,82.5,82.5,2583.0,72.4164,72.4866,72.3813,72.3813,2583.0
2020-10-27 10:30:00,82.54,82.54,82.34,82.46,5926.0,72.4164,72.4164,72.241,72.3462,5926.0
2020-10-27 10:35:00,82.43,82.58,82.43,82.46,3774.0,72.3199,72.4515,72.3199,72.3462,3774.0
2020-10-27 10:40:00,82.49,82.5,82.32,82.35,3510.0,72.3726,72.3813,72.2234,72.2497,3510.0
2020-10-27 10:45:00,82.33,82.48,82.29,82.41,3821.0,72.2322,72.3638,72.1971,72.3024,3821.0
2020-10-27 10:50:00,82.41,82.44,82.2,82.23,5247.0,72.3024,72.3287,72.1181,72.1444,5247.0
2020-10-27 10:55:00,82.22,82.25,82.08,82.12,4996.0,72.1357,72.162,72.0128,72.0479,4996.0
2020-10-27 11:00:00,82.09,82.17,82.05,82.12,2148.0,72.0216,72.0918,71.9865,72.0479,2148.0
2020-10-27 11:05:00,82.17,82.2,82.13,82.16,2430.0,72.0918,72.1181,72.0567,72.083,2430.0
2020-10-27 11:10:00,82.15,82.29,82.14,82.22,7189.0,72.0743,72.1971,72.0655,72.1357,7189.0
2020-10-27 11:15:00,82.22,82.26,82.17,82.19,2828.0,72.1357,72.1708,72.0918,72.1094,2828.0
2020-10-27 11:20:00,82.19,82.32,82.17,82.31,4874.0,72.1094,72.2234,72.0918,72.2146,4874.0
2020-10-27 11:25:00,82.3,82.42,82.19,82.28,4030.0,72.2059,72.3111,72.1094,72.1883,4030.0
2020-10-27 11:30:00,82.29,82.29,82.08,82.08,3400.0,72.1971,72.1971,72.0128,72.0128,3400.0
2020-10-27 11:35:00,82.08,82.14,81.99,82.02,12328.0,72.0128,72.0655,71.9339,71.9602,12328.0
2020-10-27 11:40:00,82.03,82.04,81.9,81.9,11128.0,71.969,71.9778,71.8549,71.8549,11128.0
2020-10-27 11:45:00,81.87,81.97,81.87,81.91,8542.0,71.8286,71.9163,71.8286,71.8637,8542.0
2020-10-27 11:50:00,81.95,82.04,81.92,82.04,4138.0,71.8988,71.9778,71.8725,71.9778,4138.0
2020-10-27 11:55:00,82.02,82.23,82.01,82.23,5957.0,71.9602,72.1444,71.9514,72.1444,5957.0
2020-10-27 12:00:00,82.24,82.29,82.19,82.29,1858.0,72.1532,72.1971,72.1094,72.1971,1858.0
2020-10-27 12:05:00,82.26,82.3,82.21,82.23,2462.0,72.1708,72.2059,72.1269,72.1444,2462.0
2020-10-27 12:10:00,82.22,82.24,82.17,82.19,1831.0,72.1357,72.1532,72.0918,72.1094,1831.0
2020-10-27 12:15:00,82.17,82.26,82.14,82.25,2327.0,72.0918,72.1708,72.0655,72.162,2327.0
2020-10-27 12:20:00,82.27,82.33,82.27,82.27,1870.0,72.1795,72.2322,72.1795,72.1795,1870.0
2020-10-27 12:25:00,82.31,82.32,82.22,82.24,1480.0,72.2146,72.2234,72.1357,72.1532,1480.0
2020-10-27 12:30:00,82.2,82.2,81.94,81.94,5512.0,72.1181,72.1181,71.89,71.89,5512.0
2020-10-27 12:35:00,81.98,81.99,81.9,81.95,6994.0,71.9251,71.9339,71.8549,71.8988,6994.0
2020-10-27 12:40:00,81.94,81.98,81.79,81.83,5553.0,71.89,71.9251,71.7584,71.7935,5553.0
2020-10-27 12:45:00,81.83,81.9,81.83,81.84,2719.0,71.7935,71.8549,71.7935,71.8023,2719.0
2020-10-27 12:50:00,81.87,81.89,81.81,81.89,3574.0,71.8286,71.8462,71.776,71.8462,3574.0
2020-10-27 12:55:00,81.87,81.89,81.76,81.89,5395.0,71.8286,71.8462,71.7321,71.8462,5395.0
2020-10-27 13:00:00,81.86,81.93,81.81,81.92,1400.0,71.8198,71.8812,71.776,71.8725,1400.0
2020-10-27 13:05:00,81.96,82.02,81.93,81.93,1524.0,71.9076,71.9602,71.8812,71.8812,1524.0
2020-10-27 13:10:00,81.96,81.96,81.9,81.91,2530.0,71.9076,71.9076,71.8549,71.8637,2530.0
2020-10-27 13:15:00,81.94,81.98,81.94,81.96,2073.0,71.89,71.9251,71.89,71.9076,2073.0
2020-10-27 13:20:00,81.97,81.98,81.88,81.97,8615.0,71.9163,71.9251,71.8374,71.9163,8615.0
2020-10-27 13:25:00,81.97,82.03,81.94,82.01,6266.0,71.9163,71.969,71.89,71.9514,6266.0
2020-10-27 13:30:00,82.01,82.18,82.01,82.13,7427.0,71.9514,72.1006,71.9514,72.0567,7427.0
2020-10-27 13:35:00,82.1,82.1,81.98,81.98,8765.0,72.0304,72.0304,71.9251,71.9251,8765.0
2020-10-27 13:40:00,82.0,82.04,81.95,81.95,10180.0,71.9427,71.9778,71.8988,71.8988,10180.0
2020-10-27 13:45:00,81.95,82.0,81.92,81.96,13703.0,71.8988,71.9427,71.8725,71.9076,13703.0
2020-10-27 13:50:00,81.99,82.07,81.98,82.04,3354.0,71.9339,72.0041,71.9251,71.9778,3354.0
2020-10-27 13:55:00,82.06,82.11,82.0,82.07,21587.0,71.9953,72.0392,71.9427,72.0041,21587.0
2020-10-27 14:00:00,82.08,82.14,82.04,82.07,9562.0,72.0128,72.0655,71.9778,72.0041,9562.0
2020-10-27 14:05:00,82.09,82.11,82.04,82.1,3570.0,72.0216,72.0392,71.9778,72.0304,3570.0
2020-10-27 14:10:00,82.07,82.1,82.03,82.09,6929.0,72.0041,72.0304,71.969,72.0216,6929.0
2020-10-27 14:15:00,82.08,82.08,81.9,81.93,16415.0,72.0128,72.0128,71.8549,71.8812,16415.0
2020-10-27 14:20:00,81.89,82.01,81.89,82.01,4652.0,71.8462,71.9514,71.8462,71.9514,4652.0
2020-10-27 14:25:00,82.02,82.11,81.97,82.05,3407.0,71.9602,72.0392,71.9163,71.9865,3407.0
2020-10-27 14:30:00,82.05,82.05,81.95,81.99,5919.0,71.9865,71.9865,71.8988,71.9339,5919.0
2020-10-27 14:35:00,82.01,82.03,81.96,81.97,8048.0,71.9514,71.969,71.9076,71.9163,8048.0
2020-10-27 14:40:00,81.96,81.99,81.91,81.93,5191.0,71.9076,71.9339,71.8637,71.8812,5191.0
2020-10-27 14:45:00,81.93,82.05,81.84,82.01,6451.0,71.8812,71.9865,71.8023,71.9514,6451.0
2020-10-27 14:50:00,81.99,82.09,81.98,82.09,11437.0,71.9339,72.0216,71.9251,72.0216,11437.0
2020-10-27 14:55:00,82.07,82.07,81.93,82.03,2573.0,72.0041,72.0041,71.8812,71.969,2573.0
2020-10-27 15:00:00,82.03,82.07,81.96,82.04,5936.0,71.969,72.0041,71.9076,71.9778,5936.0
2020-10-27 15:05:00,82.02,82.04,81.84,81.84,2772.0,71.9602,71.9778,71.8023,71.8023,2772.0
2020-10-27 15:10:00,81.87,81.94,81.87,81.92,5205.0,71.8286,71.89,71.8286,71.8725,5205.0
2020-10-27 15:15:00,81.89,81.91,81.83,81.87,3542.0,71.8462,71.8637,71.7935,71.8286,3542.0
2020-10-27 15:20:00,81.89,81.97,81.86,81.92,6280.0,71.8462,71.9163,71.8198,71.8725,6280.0
2020-10-27 15:25:00,81.9,82.02,81.87,82.02,11688.0,71.8549,71.9602,71.8286,71.9602,11688.0
2020-10-27 15:30:00,82.01,82.1,82.0,82.05,15475.0,71.9514,72.0304,71.9427,71.9865,15475.0
2020-10-27 15:35:00,82.04,82.07,81.97,82.0,10835.0,71.9778,72.0041,71.9163,71.9427,10835.0
2020-10-27 15:40:00,82.03,82.07,82.01,82.04,20127.0,71.969,72.0041,71.9514,71.9778,20127.0
2020-10-27 15:45:00,82.06,82.06,81.87,81.93,10410.0,71.9953,71.9953,71.8286,71.8812,10410.0
2020-10-27 15:50:00,81.92,81.97,81.83,81.95,16090.0,71.8725,71.9163,71.7935,71.8988,16090.0
2020-10-27 15:55:00,81.96,81.97,81.89,81.93,35543.0,71.9076,71.9163,71.8462,71.8812,35543.0
2020-10-28 09:30:00,80.26,80.89,80.17,80.72,35432.0,70.4161,70.9688,70.3371,70.8197,35432.0
2020-10-28 09:35:00,80.72,81.16,80.39,81.11,9496.0,70.8197,71.2057,70.5301,71.1618,9496.0
2020-10-28 09:40:00,81.23,81.6,81.23,81.49,4771.0,71.2671,71.5917,71.2671,71.4952,4771.0
2020-10-28 09:45:00,81.5,81.76,81.38,81.6,17211.0,71.504,71.7321,71.3987,71.5917,17211.0
2020-10-28 09:50:00,81.61,81.63,81.37,81.43,9703.0,71.6005,71.618,71.3899,71.4426,9703.0
2020-10-28 09:55:00,81.4,81.51,81.21,81.51,6616.0,71.4162,71.5128,71.2496,71.5128,6616.0
2020-10-28 10:00:00,81.51,81.57,81.09,81.14,7550.0,71.5128,71.5654,71.1443,71.1881,7550.0
2020-10-28 10:05:00,81.09,81.18,81.07,81.08,4508.0,71.1443,71.2232,71.1267,71.1355,4508.0
2020-10-28 10:10:00,81.09,81.16,80.99,81.01,3693.0,71.1443,71.2057,71.0565,71.0741,3693.0
2020-10-28 10:15:00,80.96,81.05,80.69,80.69,7943.0,71.0302,71.1092,70.7933,70.7933,7943.0
2020-10-28 10:20:00,80.71,80.72,80.44,80.44,8819.0,70.8109,70.8197,70.574,70.574,8819.0
2020-10-28 10:25:00,80.45,80.57,80.25,80.35,6024.0,70.5828,70.688,70.4073,70.495,6024.0
2020-10-28 10:30:00,80.38,80.68,80.33,80.59,5144.0,70.5214,70.7846,70.4775,70.7056,5144.0
2020-10-28 10:35:00,80.55,80.62,80.43,80.51,13172.0,70.6705,70.7319,70.5652,70.6354,13172.0
2020-10-28 10:40:00,80.52,80.73,80.52,80.54,4528.0,70.6442,70.8284,70.6442,70.6617,4528.0
2020-10-28 10:45:00,80.53,80.54,80.28,80.29,10262.0,70.653,70.6617,70.4336,70.4424,10262.0
2020-10-28 10:50:00,80.33,80.33,80.1,80.22,5275.0,70.4775,70.4775,70.2757,70.381,5275.0
2020-10-28 10:55:00,80.26,80.29,80.11,80.29,6970.0,70.4161,70.4424,70.2845,70.4424,6970.0
2020-10-28 11:00:00,80.25,80.34,80.06,80.15,5520.0,70.4073,70.4863,70.2406,70.3196,5520.0
2020-10-28 11:05:00,80.18,80.56,80.18,80.53,7488.0,70.3459,70.6793,70.3459,70.653,7488.0
2020-10-28 11:10:00,80.52,80.89,80.47,80.76,31002.0,70.6442,70.9688,70.6003,70.8547,31002.0
2020-10-28 11:15:00,80.72,80.75,80.44,80.51,6643.0,70.8197,70.846,70.574,70.6354,6643.0
2020-10-28 11:20:00,80.61,80.61,80.39,80.42,7477.0,70.7231,70.7231,70.5301,70.5564,7477.0
2020-10-28 11:25:00,80.39,80.41,80.19,80.34,20431.0,70.5301,70.5477,70.3547,70.4863,20431.0
2020-10-28 11:30:00,80.43,80.43,80.24,80.26,12211.0,70.5652,70.5652,70.3985,70.4161,12211.0
2020-10-28 11:35:00,80.31,80.46,80.27,80.38,10943.0,70.4599,70.5915,70.4248,70.5214,10943.0
2020-10-28 11:40:00,80.34,80.53,80.27,80.48,12346.0,70.4863,70.653,70.4248,70.6091,12346.0
2020-10-28 11:45:00,80.47,80.86,80.44,80.75,16637.0,70.6003,70.9425,70.574,70.846,16637.0
2020-10-28 11:50:00,80.75,80.94,80.7,80.84,7264.0,70.846,71.0127,70.8021,70.9249,7264.0
2020-10-28 11:55:00,80.89,81.04,80.8,80.97,15404.0,70.9688,71.1004,70.8898,71.039,15404.0
2020-10-28 12:00:00,80.97,81.02,80.93,81.02,7717.0,71.039,71.0829,71.0039,71.0829,7717.0
2020-10-28 12:05:00,80.95,81.05,80.92,80.92,5449.0,71.0214,71.1092,70.9951,70.9951,5449.0
2020-10-28 12:10:00,80.91,81.06,80.9,80.99,5858.0,70.9863,71.118,70.9776,71.0565,5858.0
2020-10-28 12:15:00,80.98,81.01,80.93,80.94,8240.0,71.0478,71.0741,71.0039,71.0127,8240.0
2020-10-28 12:20:00,80.93,80.97,80.83,80.83,3254.0,71.0039,71.039,70.9162,70.9162,3254.0
2020-10-28 12:25:00,80.86,80.92,80.66,80.67,3909.0,70.9425,70.9951,70.767,70.7758,3909.0
2020-10-28 12:30:00,80.64,80.64,80.45,80.51,11594.0,70.7495,70.7495,70.5828,70.6354,11594.0
2020-10-28 12:35:00,80.51,80.66,80.36,80.36,10208.0,70.6354,70.767,70.5038,70.5038,10208.0
2020-10-28 12:40:00,80.32,80.38,80.25,80.26,7422.0,70.4687,70.5214,70.4073,70.4161,7422.0
2020-10-28 12:45:00,80.24,80.24,80.15,80.15,6887.0,70.3985,70.3985,70.3196,70.3196,6887.0
2020-10-28 12:50:00,80.14,80.25,80.04,80.2,6930.0,70.3108,70.4073,70.2231,70.3634,6930.0
2020-10-28 12:55:00,80.18,80.26,80.13,80.23,3283.0,70.3459,70.4161,70.302,70.3898,3283.0
2020-10-28 13:00:00,80.17,80.18,80.06,80.16,6789.0,70.3371,70.3459,70.2406,70.3283,6789.0
2020-10-28 13:05:00,80.15,80.18,80.02,80.06,5571.0,70.3196,70.3459,70.2055,70.2406,5571.0
2020-10-28 13:10:00,80.06,80.06,79.95,79.98,4516.0,70.2406,70.2406,70.1441,70.1704,4516.0
2020-10-28 13:15:00,80.01,80.11,79.95,80.11,11055.0,70.1967,70.2845,70.1441,70.2845,11055.0
2020-10-28 13:20:00,80.16,80.21,80.09,80.21,11945.0,70.3283,70.3722,70.2669,70.3722,11945.0
2020-10-28 13:25:00,80.22,80.26,80.12,80.26,9113.0,70.381,70.4161,70.2932,70.4161,9113.0
2020-10-28 13:30:00,80.21,80.26,80.1,80.25,11434.0,70.3722,70.4161,70.2757,70.4073,11434.0
2020-10-28 13:35:00,80.28,80.38,80.26,80.26,6015.0,70.4336,70.5214,70.4161,70.4161,6015.0
2020-10-28 13:40:00,80.3,80.33,80.21,80.26,6790.0,70.4512,70.4775,70.3722,70.4161,6790.0
2020-10-28 13:45:00,80.3,80.46,80.26,80.4,4629.0,70.4512,70.5915,70.4161,70.5389,4629.0
2020-10-28 13:50:00,80.36,80.47,80.36,80.46,5564.0,70.5038,70.6003,70.5038,70.5915,5564.0
2020-10-28 13:55:00,80.44,80.49,80.39,80.49,6532.0,70.574,70.6179,70.5301,70.6179,6532.0
2020-10-28 14:00:00,80.49,80.51,80.38,80.46,13836.0,70.6179,70.6354,70.5214,70.5915,13836.0
2020-10-28 14:05:00,80.46,80.48,80.42,80.45,4151.0,70.5915,70.6091,70.5564,70.5828,4151.0
2020-10-28 14:10:00,80.43,80.49,80.26,80.27,4804.0,70.5652,70.6179,70.4161,70.4248,4804.0
2020-10-28 14:15:00,80.26,80.3,80.2,80.3,4801.0,70.4161,70.4512,70.3634,70.4512,4801.0
2020-10-28 14:20:00,80.31,80.61,80.31,80.61,4074.0,70.4599,70.7231,70.4599,70.7231,4074.0
2020-10-28 14:25:00,80.65,80.69,80.59,80.69,7635.0,70.7582,70.7933,70.7056,70.7933,7635.0
2020-10-28 14:30:00,80.67,80.73,80.64,80.69,5465.0,70.7758,70.8284,70.7495,70.7933,5465.0
2020-10-28 14:35:00,80.64,80.68,80.43,80.49,5491.0,70.7495,70.7846,70.5652,70.6179,5491.0
2020-10-28 14:40:00,80.47,80.62,80.44,80.6,3799.0,70.6003,70.7319,70.574,70.7144,3799.0
2020-10-28 14:45:00,80.57,80.65,80.53,80.55,7005.0,70.688,70.7582,70.653,70.6705,7005.0
2020-10-28 14:50:00,80.58,80.61,80.28,80.29,12277.0,70.6968,70.7231,70.4336,70.4424,12277.0
2020-10-28 14:55:00,80.3,80.68,80.27,80.63,8734.0,70.4512,70.7846,70.4248,70.7407,8734.0
2020-10-28 15:00:00,80.65,80.66,80.41,80.42,8077.0,70.7582,70.767,70.5477,70.5564,8077.0
2020-10-28 15:05:00,80.4,80.52,80.35,80.43,9266.0,70.5389,70.6442,70.495,70.5652,9266.0
2020-10-28 15:10:00,80.44,80.49,80.29,80.41,5730.0,70.574,70.6179,70.4424,70.5477,5730.0
2020-10-28 15:15:00,80.37,80.4,80.29,80.36,14358.0,70.5126,70.5389,70.4424,70.5038,14358.0
2020-10-28 15:20:00,80.34,80.67,80.33,80.64,12801.0,70.4863,70.7758,70.4775,70.7495,12801.0
2020-10-28 15:25:00,80.61,80.71,80.57,80.58,9490.0,70.7231,70.8109,70.688,70.6968,9490.0
2020-10-28 15:30:00,80.59,80.79,80.58,80.77,16404.0,70.7056,70.8811,70.6968,70.8635,16404.0
2020-10-28 15:35:00,80.76,80.77,80.44,80.46,14704.0,70.8547,70.8635,70.574,70.5915,14704.0
2020-10-28 15:40:00,80.46,80.58,80.41,80.46,15793.0,70.5915,70.6968,70.5477,70.5915,15793.0
2020-10-28 15:45:00,80.44,80.5,80.32,80.38,13855.0,70.574,70.6266,70.4687,70.5214,13855.0
2020-10-28 15:50:00,80.39,80.48,80.24,80.34,38487.0,70.5301,70.6091,70.3985,70.4863,38487.0
2020-10-28 15:55:00,80.28,80.32,80.09,80.17,99688.0,70.4336,70.4687,70.2669,70.3371,99688.0
2020-10-29 09:30:00,79.86,80.36,79.63,80.33,24633.0,70.0651,70.5038,69.8633,70.4775,24633.0
2020-10-29 09:35:00,80.33,80.6,80.2,80.4,17584.0,70.4775,70.7144,70.3634,70.5389,17584.0
2020-10-29 09:40:00,80.38,80.38,80.02,80.3,15404.0,70.5214,70.5214,70.2055,70.4512,15404.0
2020-10-29 09:45:00,80.33,80.69,80.24,80.59,10803.0,70.4775,70.7933,70.3985,70.7056,10803.0
2020-10-29 09:50:00,80.48,80.95,80.43,80.88,12903.0,70.6091,71.0214,70.5652,70.96,12903.0
2020-10-29 09:55:00,80.9,81.19,80.86,80.86,19860.0,70.9776,71.232,70.9425,70.9425,19860.0
2020-10-29 10:00:00,80.97,81.22,80.94,81.18,9928.0,71.039,71.2583,71.0127,71.2232,9928.0
2020-10-29 10:05:00,81.14,81.19,81.04,81.12,4621.0,71.1881,71.232,71.1004,71.1706,4621.0
2020-10-29 10:10:00,81.15,81.18,80.96,80.96,11070.0,71.1969,71.2232,71.0302,71.0302,11070.0
2020-10-29 10:15:00,81.0,81.32,80.98,81.3,4971.0,71.0653,71.3461,71.0478,71.3285,4971.0
2020-10-29 10:20:00,81.41,81.6,81.38,81.58,6820.0,71.425,71.5917,71.3987,71.5742,6820.0
2020-10-29 10:25:00,81.53,81.59,81.45,81.56,3741.0,71.5303,71.5829,71.4601,71.5566,3741.0
2020-10-29 10:30:00,81.59,81.82,81.52,81.82,10838.0,71.5829,71.7847,71.5215,71.7847,10838.0
2020-10-29 10:35:00,81.83,82.13,81.79,82.06,13602.0,71.7935,72.0567,71.7584,71.9953,13602.0
2020-10-29 10:40:00,82.15,82.38,82.12,82.27,7763.0,72.0743,72.2761,72.0479,72.1795,7763.0
2020-10-29 10:45:00,82.26,82.3,82.09,82.13,5572.0,72.1708,72.2059,72.0216,72.0567,5572.0
2020-10-29 10:50:00,82.15,82.2,82.09,82.2,8918.0,72.0743,72.1181,72.0216,72.1181,8918.0
2020-10-29 10:55:00,82.23,82.38,82.15,82.33,12254.0,72.1444,72.2761,72.0743,72.2322,12254.0
2020-10-29 11:00:00,82.36,82.37,82.15,82.25,12460.0,72.2585,72.2673,72.0743,72.162,12460.0
2020-10-29 11:05:00,82.27,82.29,82.14,82.23,3788.0,72.1795,72.1971,72.0655,72.1444,3788.0
2020-10-29 11:10:00,82.15,82.21,82.04,82.21,5315.0,72.0743,72.1269,71.9778,72.1269,5315.0
2020-10-29 11:15:00,82.22,82.33,82.17,82.27,3856.0,72.1357,72.2322,72.0918,72.1795,3856.0
2020-10-29 11:20:00,82.25,82.3,82.19,82.3,5132.0,72.162,72.2059,72.1094,72.2059,5132.0
2020-10-29 11:25:00,82.26,82.33,82.14,82.21,3741.0,72.1708,72.2322,72.0655,72.1269,3741.0
2020-10-29 11:30:00,82.06,82.12,81.97,82.03,2014.0,71.9953,72.0479,71.9163,71.969,2014.0
2020-10-29 11:35:00,82.09,82.17,81.96,82.17,3415.0,72.0216,72.0918,71.9076,72.0918,3415.0
2020-10-29 11:40:00,82.14,82.2,82.0,82.05,4487.0,72.0655,72.1181,71.9427,71.9865,4487.0
2020-10-29 11:45:00,82.05,82.1,81.96,82.0,5111.0,71.9865,72.0304,71.9076,71.9427,5111.0
2020-10-29 11:50:00,81.95,82.01,81.9,82.0,3455.0,71.8988,71.9514,71.8549,71.9427,3455.0
2020-10-29 11:55:00,81.97,82.15,81.82,81.93,3657.0,71.9163,72.0743,71.7847,71.8812,3657.0
2020-10-29 12:00:00,81.96,82.0,81.8,81.84,3147.0,71.9076,71.9427,71.7672,71.8023,3147.0
2020-10-29 12:05:00,81.81,82.01,81.81,82.01,4695.0,71.776,71.9514,71.776,71.9514,4695.0
2020-10-29 12:10:00,81.94,82.05,81.91,82.03,2000.0,71.89,71.9865,71.8637,71.969,2000.0
2020-10-29 12:15:00,82.04,82.08,82.0,82.0,2201.0,71.9778,72.0128,71.9427,71.9427,2201.0
2020-10-29 12:20:00,82.02,82.02,81.94,81.98,4168.0,71.9602,71.9602,71.89,71.9251,4168.0
2020-10-29 12:25:00,82.03,82.1,81.99,82.02,8818.0,71.969,72.0304,71.9339,71.9602,8818.0
2020-10-29 12:30:00,82.0,82.04,81.94,82.02,14717.0,71.9427,71.9778,71.89,71.9602,14717.0
2020-10-29 12:35:00,82.0,82.11,81.99,82.07,9235.0,71.9427,72.0392,71.9339,72.0041,9235.0
2020-10-29 12:40:00,82.06,82.11,81.99,81.99,7823.0,71.9953,72.0392,71.9339,71.9339,7823.0
2020-10-29 12:45:00,81.99,82.02,81.89,81.92,5721.0,71.9339,71.9602,71.8462,71.8725,5721.0
2020-10-29 12:50:00,81.92,81.92,81.81,81.92,3539.0,71.8725,71.8725,71.776,71.8725,3539.0
2020-10-29 12:55:00,81.9,81.92,81.82,81.82,9183.0,71.8549,71.8725,71.7847,71.7847,9183.0
2020-10-29 13:00:00,81.81,81.86,81.78,81.81,4935.0,71.776,71.8198,71.7496,71.776,4935.0
2020-10-29 13:05:00,81.81,81.81,81.53,81.53,10042.0,71.776,71.776,71.5303,71.5303,10042.0
2020-10-29 13:10:00,81.5,81.6,81.49,81.59,20655.0,71.504,71.5917,71.4952,71.5829,20655.0
2020-10-29 13:15:00,81.65,81.69,81.56,81.56,7579.0,71.6356,71.6707,71.5566,71.5566,7579.0
2020-10-29 13:20:00,81.62,81.81,81.62,81.8,11452.0,71.6093,71.776,71.6093,71.7672,11452.0
2020-10-29 13:25:00,81.76,81.86,81.72,81.84,6814.0,71.7321,71.8198,71.697,71.8023,6814.0
2020-10-29 13:30:00,81.86,81.95,81.84,81.94,17549.0,71.8198,71.8988,71.8023,71.89,17549.0
2020-10-29 13:35:00,81.94,81.94,81.85,81.87,17526.0,71.89,71.89,71.8111,71.8286,17526.0
2020-10-29 13:40:00,81.86,82.02,81.86,81.97,11659.0,71.8198,71.9602,71.8198,71.9163,11659.0
2020-10-29 13:45:00,81.95,82.25,81.94,82.22,9431.0,71.8988,72.162,71.89,72.1357,9431.0
2020-10-29 13:50:00,82.21,82.37,82.17,82.37,11949.0,72.1269,72.2673,72.0918,72.2673,11949.0
2020-10-29 13:55:00,82.39,82.47,82.33,82.42,5372.0,72.2848,72.355,72.2322,72.3111,5372.0
2020-10-29 14:00:00,82.42,82.66,82.41,82.65,7414.0,72.3111,72.5217,72.3024,72.5129,7414.0
2020-10-29 14:05:00,82.62,82.68,82.56,82.62,11447.0,72.4866,72.5393,72.434,72.4866,11447.0
2020-10-29 14:10:00,82.61,82.66,82.55,82.63,8160.0,72.4778,72.5217,72.4252,72.4954,8160.0
2020-10-29 14:15:00,82.68,82.83,82.62,82.81,33328.0,72.5393,72.6709,72.4866,72.6533,33328.0
2020-10-29 14:20:00,82.78,82.95,82.72,82.94,7709.0,72.627,72.7761,72.5744,72.7674,7709.0
2020-10-29 14:25:00,82.94,83.05,82.84,82.99,6897.0,72.7674,72.8639,72.6796,72.8112,6897.0
2020-10-29 14:30:00,83.01,83.06,82.88,83.04,8299.0,72.8288,72.8726,72.7147,72.8551,8299.0
2020-10-29 14:35:00,83.0,83.02,82.86,82.87,8869.0,72.82,72.8376,72.6972,72.706,8869.0
2020-10-29 14:40:00,82.86,82.97,82.86,82.94,5396.0,72.6972,72.7937,72.6972,72.7674,5396.0
2020-10-29 14:45:00,82.92,82.92,82.71,82.71,8437.0,72.7498,72.7498,72.5656,72.5656,8437.0
2020-10-29 14:50:00,82.7,82.82,82.7,82.82,5268.0,72.5568,72.6621,72.5568,72.6621,5268.0
2020-10-29 14:55:00,82.86,82.88,82.66,82.75,8927.0,72.6972,72.7147,72.5217,72.6007,8927.0
2020-10-29 15:00:00,82.8,82.87,82.67,82.84,4656.0,72.6445,72.706,72.5305,72.6796,4656.0
2020-10-29 15:05:00,82.81,82.87,82.72,82.75,6841.0,72.6533,72.706,72.5744,72.6007,6841.0
2020-10-29 15:10:00,82.75,82.75,82.63,82.66,6944.0,72.6007,72.6007,72.4954,72.5217,6944.0
2020-10-29 15:15:00,82.66,82.7,82.51,82.69,8462.0,72.5217,72.5568,72.3901,72.548,8462.0
2020-10-29 15:20:00,82.67,82.76,82.62,82.73,9395.0,72.5305,72.6094,72.4866,72.5831,9395.0
2020-10-29 15:25:00,82.69,82.86,82.6,82.73,11845.0,72.548,72.6972,72.4691,72.5831,11845.0
2020-10-29 15:30:00,82.73,82.76,82.61,82.7,9899.0,72.5831,72.6094,72.4778,72.5568,9899.0
2020-10-29 15:35:00,82.68,82.78,82.62,82.78,15772.0,72.5393,72.627,72.4866,72.627,15772.0
2020-10-29 15:40:00,82.74,82.8,82.68,82.73,20482.0,72.5919,72.6445,72.5393,72.5831,20482.0
2020-10-29 15:45:00,82.71,82.98,82.7,82.91,17428.0,72.5656,72.8025,72.5568,72.741,17428.0
2020-10-29 15:50:00,82.88,83.21,82.88,83.02,48376.0,72.7147,73.0043,72.7147,72.8376,48376.0
2020-10-29 15:55:00,83.01,83.01,82.38,82.4,80216.0,72.8288,72.8288,72.2761,72.2936,80216.0
2020-10-30 09:30:00,81.12,82.13,81.09,81.67,34310.0,71.7071,72.5999,71.6806,72.1933,34310.0
2020-10-30 09:35:00,81.79,81.99,81.52,81.78,6650.0,72.2993,72.4761,72.0607,72.2905,6650.0
2020-10-30 09:40:00,81.7,82.12,81.54,81.92,9243.0,72.2198,72.591,72.0783,72.4142,9243.0
2020-10-30 09:45:00,81.8,82.04,81.73,81.85,8714.0,72.3082,72.5203,72.2463,72.3524,8714.0
2020-10-30 09:50:00,81.69,81.94,81.63,81.76,9695.0,72.2109,72.4319,72.1579,72.2728,9695.0
2020-10-30 09:55:00,81.73,82.29,81.73,82.14,8987.0,72.2463,72.7413,72.2463,72.6087,8987.0
2020-10-30 10:00:00,82.13,82.19,81.93,82.08,20785.0,72.5999,72.6529,72.4231,72.5557,20785.0
2020-10-30 10:05:00,82.06,82.27,82.03,82.07,5240.0,72.538,72.7236,72.5115,72.5468,5240.0
2020-10-30 10:10:00,82.06,82.1,81.71,81.89,11648.0,72.538,72.5734,72.2286,72.3877,11648.0
2020-10-30 10:15:00,81.86,81.91,81.61,81.75,13385.0,72.3612,72.4054,72.1402,72.264,13385.0
2020-10-30 10:20:00,81.75,81.97,81.64,81.8,19521.0,72.264,72.4584,72.1667,72.3082,19521.0
2020-10-30 10:25:00,81.78,81.88,81.55,81.69,7841.0,72.2905,72.3789,72.0872,72.2109,7841.0
2020-10-30 10:30:00,81.63,81.76,81.53,81.71,6015.0,72.1579,72.2728,72.0695,72.2286,6015.0
2020-10-30 10:35:00,81.69,81.81,81.51,81.73,8480.0,72.2109,72.317,72.0518,72.2463,8480.0
2020-10-30 10:40:00,81.67,81.71,81.49,81.6,13838.0,72.1933,72.2286,72.0341,72.1314,13838.0
2020-10-30 10:45:00,81.64,81.65,81.5,81.55,14199.0,72.1667,72.1756,72.043,72.0872,14199.0
2020-10-30 10:50:00,81.56,81.74,81.51,81.65,7638.0,72.096,72.2551,72.0518,72.1756,7638.0
2020-10-30 10:55:00,81.64,81.7,81.48,81.48,33631.0,72.1667,72.2198,72.0253,72.0253,33631.0
2020-10-30 11:00:00,81.51,81.96,81.48,81.91,15797.0,72.0518,72.4496,72.0253,72.4054,15797.0
2020-10-30 11:05:00,81.91,81.95,81.56,81.64,12346.0,72.4054,72.4408,72.096,72.1667,12346.0
2020-10-30 11:10:00,81.64,82.05,81.64,82.05,10456.0,72.1667,72.5292,72.1667,72.5292,10456.0
2020-10-30 11:15:00,82.06,82.06,81.8,81.89,13115.0,72.538,72.538,72.3082,72.3877,13115.0
2020-10-30 11:20:00,81.89,82.08,81.83,81.96,11252.0,72.3877,72.5557,72.3347,72.4496,11252.0
2020-10-30 11:25:00,81.97,82.03,81.55,81.68,7746.0,72.4584,72.5115,72.0872,72.2021,7746.0
2020-10-30 11:30:00,81.64,81.67,81.57,81.59,5551.0,72.1667,72.1933,72.1049,72.1225,5551.0
2020-10-30 11:35:00,81.61,81.75,81.56,81.64,4410.0,72.1402,72.264,72.096,72.1667,4410.0
2020-10-30 11:40:00,81.63,81.68,81.54,81.61,4768.0,72.1579,72.2021,72.0783,72.1402,4768.0
2020-10-30 11:45:00,81.67,81.93,81.59,81.84,5014.0,72.1933,72.4231,72.1225,72.3435,5014.0
2020-10-30 11:50:00,81.84,81.87,81.72,81.85,6571.0,72.3435,72.37,72.2375,72.3524,6571.0
2020-10-30 11:55:00,81.84,81.84,81.67,81.73,9186.0,72.3435,72.3435,72.1933,72.2463,9186.0
2020-10-30 12:00:00,81.71,81.88,81.67,81.78,10082.0,72.2286,72.3789,72.1933,72.2905,10082.0
2020-10-30 12:05:00,81.83,81.92,81.74,81.74,12529.0,72.3347,72.4142,72.2551,72.2551,12529.0
2020-10-30 12:10:00,81.76,81.85,81.69,81.85,7420.0,72.2728,72.3524,72.2109,72.3524,7420.0
2020-10-30 12:15:00,81.86,82.02,81.85,81.99,15406.0,72.3612,72.5026,72.3524,72.4761,15406.0
2020-10-30 12:20:00,81.98,82.06,81.94,82.05,4302.0,72.4673,72.538,72.4319,72.5292,4302.0
2020-10-30 12:25:00,82.03,82.24,81.99,82.18,6865.0,72.5115,72.6971,72.4761,72.6441,6865.0
2020-10-30 12:30:00,82.12,82.12,81.83,81.83,11087.0,72.591,72.591,72.3347,72.3347,11087.0
2020-10-30 12:35:00,81.83,81.83,81.59,81.59,7729.0,72.3347,72.3347,72.1225,72.1225,7729.0
2020-10-30 12:40:00,81.61,81.7,81.57,81.67,7456.0,72.1402,72.2198,72.1049,72.1933,7456.0
2020-10-30 12:45:00,81.65,81.85,81.59,81.8,5800.0,72.1756,72.3524,72.1225,72.3082,5800.0
2020-10-30 12:50:00,81.77,81.79,81.68,81.73,5706.0,72.2817,72.2993,72.2021,72.2463,5706.0
2020-10-30 12:55:00,81.74,81.75,81.63,81.67,4715.0,72.2551,72.264,72.1579,72.1933,4715.0
2020-10-30 13:00:00,81.63,81.76,81.54,81.65,7511.0,72.1579,72.2728,72.0783,72.1756,7511.0
2020-10-30 13:05:00,81.67,81.67,81.47,81.5,3589.0,72.1933,72.1933,72.0165,72.043,3589.0
2020-10-30 13:10:00,81.53,81.56,81.48,81.53,19315.0,72.0695,72.096,72.0253,72.0695,19315.0
2020-10-30 13:15:00,81.53,81.59,81.42,81.55,20628.0,72.0695,72.1225,71.9723,72.0872,20628.0
2020-10-30 13:20:00,81.51,81.67,81.5,81.65,3881.0,72.0518,72.1933,72.043,72.1756,3881.0
2020-10-30 13:25:00,81.66,81.73,81.54,81.71,4488.0,72.1844,72.2463,72.0783,72.2286,4488.0
2020-10-30 13:30:00,81.7,81.7,81.46,81.49,5426.0,72.2198,72.2198,72.0076,72.0341,5426.0
2020-10-30 13:35:00,81.49,81.55,81.25,81.41,9219.0,72.0341,72.0872,71.822,71.9634,9219.0
2020-10-30 13:40:00,81.39,81.5,81.36,81.48,7392.0,71.9457,72.043,71.9192,72.0253,7392.0
2020-10-30 13:45:00,81.44,81.55,81.36,81.52,4337.0,71.9899,72.0872,71.9192,72.0607,4337.0
2020-10-30 13:50:00,81.51,81.63,81.47,81.54,3761.0,72.0518,72.1579,72.0165,72.0783,3761.0
2020-10-30 13:55:00,81.54,81.69,81.54,81.64,4995.0,72.0783,72.2109,72.0783,72.1667,4995.0
2020-10-30 14:00:00,81.62,81.75,81.56,81.72,5565.0,72.1491,72.264,72.096,72.2375,5565.0
2020-10-30 14:05:00,81.75,81.86,81.68,81.82,10516.0,72.264,72.3612,72.2021,72.3258,10516.0
2020-10-30 14:10:00,81.83,81.86,81.64,81.64,5023.0,72.3347,72.3612,72.1667,72.1667,5023.0
2020-10-30 14:15:00,81.65,81.79,81.59,81.73,8010.0,72.1756,72.2993,72.1225,72.2463,8010.0
2020-10-30 14:20:00,81.69,81.8,81.57,81.57,8478.0,72.2109,72.3082,72.1049,72.1049,8478.0
2020-10-30 14:25:00,81.6,81.6,81.38,81.48,6462.0,72.1314,72.1314,71.9369,72.0253,6462.0
2020-10-30 14:30:00,81.46,81.47,81.14,81.17,14385.0,72.0076,72.0165,71.7248,71.7513,14385.0
2020-10-30 14:35:00,81.15,81.4,81.11,81.39,18248.0,71.7336,71.9546,71.6982,71.9457,18248.0
2020-10-30 14:40:00,81.29,81.32,81.04,81.09,9431.0,71.8573,71.8839,71.6364,71.6806,9431.0
2020-10-30 14:45:00,81.11,81.35,81.11,81.27,39032.0,71.6982,71.9104,71.6982,71.8397,39032.0
2020-10-30 14:50:00,81.32,81.38,81.21,81.22,14160.0,71.8839,71.9369,71.7866,71.7955,14160.0
2020-10-30 14:55:00,81.18,81.47,81.17,81.31,15947.0,71.7601,72.0165,71.7513,71.875,15947.0
2020-10-30 15:00:00,81.34,81.4,81.17,81.4,8517.0,71.9015,71.9546,71.7513,71.9546,8517.0
2020-10-30 15:05:00,81.31,81.42,81.22,81.32,9030.0,71.875,71.9723,71.7955,71.8839,9030.0
2020-10-30 15:10:00,81.35,81.65,81.35,81.61,8478.0,71.9104,72.1756,71.9104,72.1402,8478.0
2020-10-30 15:15:00,81.6,81.73,81.54,81.61,12650.0,72.1314,72.2463,72.0783,72.1402,12650.0
2020-10-30 15:20:00,81.61,81.77,81.61,81.66,9971.0,72.1402,72.2817,72.1402,72.1844,9971.0
2020-10-30 15:25:00,81.69,81.72,81.52,81.52,12715.0,72.2109,72.2375,72.0607,72.0607,12715.0
2020-10-30 15:30:00,81.5,81.59,81.36,81.47,15395.0,72.043,72.1225,71.9192,72.0165,15395.0
2020-10-30 15:35:00,81.41,81.47,81.25,81.45,19283.0,71.9634,72.0165,71.822,71.9988,19283.0
2020-10-30 15:40:00,81.45,81.84,81.43,81.84,22309.0,71.9988,72.3435,71.9811,72.3435,22309.0
2020-10-30 15:45:00,81.85,81.95,81.64,81.73,28377.0,72.3524,72.4408,72.1667,72.2463,28377.0
2020-10-30 15:50:00,81.7,81.9,81.61,81.72,53611.0,72.2198,72.3966,72.1402,72.2375,53611.0
2020-10-30 15:55:00,81.74,82.34,81.73,82.31,138215.0,72.2551,72.7855,72.2463,72.759,138215.0
2020-11-02 09:30:00,83.19,83.73,82.69,83.28,48263.0,73.5369,74.0142,73.0949,73.6164,48263.0
2020-11-02 09:35:00,83.35,83.35,82.82,82.86,7733.0,73.6783,73.6783,73.2098,73.2452,7733.0
2020-11-02 09:40:00,82.71,82.93,82.5,82.92,12831.0,73.1126,73.307,72.9269,73.2982,12831.0
2020-11-02 09:45:00,82.92,83.59,82.9,83.46,16200.0,73.2982,73.8905,73.2805,73.7755,16200.0
2020-11-02 09:50:00,83.51,83.71,83.42,83.5,10658.0,73.8197,73.9965,73.7402,73.8109,10658.0
2020-11-02 09:55:00,83.54,83.85,83.53,83.85,6992.0,73.8463,74.1203,73.8374,74.1203,6992.0
2020-11-02 10:00:00,83.85,84.09,83.61,83.82,23616.0,74.1203,74.3324,73.9081,74.0938,23616.0
2020-11-02 10:05:00,83.91,83.91,83.57,83.63,10153.0,74.1733,74.1733,73.8728,73.9258,10153.0
2020-11-02 10:10:00,83.78,83.87,83.66,83.76,9691.0,74.0584,74.138,73.9523,74.0407,9691.0
2020-11-02 10:15:00,83.82,84.09,83.75,84.07,10884.0,74.0938,74.3324,74.0319,74.3148,10884.0
2020-11-02 10:20:00,84.12,84.12,83.85,83.85,12284.0,74.359,74.359,74.1203,74.1203,12284.0
2020-11-02 10:25:00,83.85,83.96,83.77,83.78,7887.0,74.1203,74.2175,74.0496,74.0584,7887.0
2020-11-02 10:30:00,83.73,83.76,83.63,83.73,6712.0,74.0142,74.0407,73.9258,74.0142,6712.0
2020-11-02 10:35:00,83.75,83.78,83.65,83.69,8534.0,74.0319,74.0584,73.9435,73.9789,8534.0
2020-11-02 10:40:00,83.69,83.73,83.62,83.7,8333.0,73.9789,74.0142,73.917,73.9877,8333.0
2020-11-02 10:45:00,83.7,83.88,83.7,83.87,5939.0,73.9877,74.1468,73.9877,74.138,5939.0
2020-11-02 10:50:00,83.89,83.95,83.78,83.94,7681.0,74.1557,74.2087,74.0584,74.1999,7681.0
2020-11-02 10:55:00,83.94,84.01,83.85,83.88,10937.0,74.1999,74.2617,74.1203,74.1468,10937.0
2020-11-02 11:00:00,83.88,83.97,83.82,83.96,4779.0,74.1468,74.2264,74.0938,74.2175,4779.0
2020-11-02 11:05:00,83.88,83.94,83.76,83.94,4822.0,74.1468,74.1999,74.0407,74.1999,4822.0
2020-11-02 11:10:00,83.94,83.94,83.65,83.73,6148.0,74.1999,74.1999,73.9435,74.0142,6148.0
2020-11-02 11:15:00,83.7,83.7,83.57,83.62,4690.0,73.9877,73.9877,73.8728,73.917,4690.0
2020-11-02 11:20:00,83.64,83.65,83.55,83.65,4348.0,73.9347,73.9435,73.8551,73.9435,4348.0
2020-11-02 11:25:00,83.65,83.91,83.64,83.91,10287.0,73.9435,74.1733,73.9347,74.1733,10287.0
2020-11-02 11:30:00,83.9,83.98,83.85,83.94,12516.0,74.1645,74.2352,74.1203,74.1999,12516.0
2020-11-02 11:35:00,83.95,83.96,83.68,83.76,14044.0,74.2087,74.2175,73.97,74.0407,14044.0
2020-11-02 11:40:00,83.78,83.97,83.77,83.97,4600.0,74.0584,74.2264,74.0496,74.2264,4600.0
2020-11-02 11:45:00,83.95,83.95,83.74,83.82,7484.0,74.2087,74.2087,74.0231,74.0938,7484.0
2020-11-02 11:50:00,83.81,83.81,83.69,83.72,3915.0,74.0849,74.0849,73.9789,74.0054,3915.0
2020-11-02 11:55:00,83.75,83.75,83.49,83.49,5153.0,74.0319,74.0319,73.8021,73.8021,5153.0
2020-11-02 12:00:00,83.52,83.53,83.37,83.45,5980.0,73.8286,73.8374,73.696,73.7667,5980.0
2020-11-02 12:05:00,83.43,83.53,83.4,83.48,7801.0,73.749,73.8374,73.7225,73.7932,7801.0
2020-11-02 12:10:00,83.49,83.52,83.33,83.4,4696.0,73.8021,73.8286,73.6606,73.7225,4696.0
2020-11-02 12:15:00,83.47,83.51,83.32,83.35,4733.0,73.7844,73.8197,73.6518,73.6783,4733.0
2020-11-02 12:20:00,83.33,83.41,83.28,83.41,7064.0,73.6606,73.7313,73.6164,73.7313,7064.0
2020-11-02 12:25:00,83.4,83.51,83.35,83.48,7369.0,73.7225,73.8197,73.6783,73.7932,7369.0
2020-11-02 12:30:00,83.47,83.5,83.39,83.46,5195.0,73.7844,73.8109,73.7137,73.7755,5195.0
2020-11-02 12:35:00,83.48,83.51,83.35,83.35,6068.0,73.7932,73.8197,73.6783,73.6783,6068.0
2020-11-02 12:40:00,83.34,83.38,83.24,83.28,8796.0,73.6695,73.7048,73.5811,73.6164,8796.0
2020-11-02 12:45:00,83.31,83.36,83.19,83.26,9965.0,73.643,73.6872,73.5369,73.5988,9965.0
2020-11-02 12:50:00,83.23,83.35,83.23,83.27,10774.0,73.5722,73.6783,73.5722,73.6076,10774.0
2020-11-02 12:55:00,83.28,83.39,83.23,83.36,9658.0,73.6164,73.7137,73.5722,73.6872,9658.0
2020-11-02 13:00:00,83.42,83.43,83.26,83.29,4211.0,73.7402,73.749,73.5988,73.6253,4211.0
2020-11-02 13:05:00,83.29,83.29,83.11,83.18,4051.0,73.6253,73.6253,73.4662,73.528,4051.0
2020-11-02 13:10:00,83.18,83.22,83.06,83.09,7171.0,73.528,73.5634,73.422,73.4485,7171.0
2020-11-02 13:15:00,83.07,83.11,82.79,82.84,31936.0,73.4308,73.4662,73.1833,73.2275,31936.0
2020-11-02 13:20:00,82.85,82.99,82.8,82.89,9118.0,73.2363,73.3601,73.1921,73.2717,9118.0
2020-11-02 13:25:00,82.87,82.95,82.74,82.95,8083.0,73.254,73.3247,73.1391,73.3247,8083.0
2020-11-02 13:30:00,82.95,82.99,82.9,82.96,6386.0,73.3247,73.3601,73.2805,73.3336,6386.0
2020-11-02 13:35:00,82.96,82.98,82.71,82.77,9890.0,73.3336,73.3512,73.1126,73.1656,9890.0
2020-11-02 13:40:00,82.79,82.87,82.7,82.83,10304.0,73.1833,73.254,73.1037,73.2187,10304.0
2020-11-02 13:45:00,82.81,82.89,82.71,82.72,11533.0,73.201,73.2717,73.1126,73.1214,11533.0
2020-11-02 13:50:00,82.67,82.67,82.44,82.54,14375.0,73.0772,73.0772,72.8739,72.9623,14375.0
2020-11-02 13:55:00,82.51,82.56,82.41,82.54,9719.0,72.9358,72.98,72.8474,72.9623,9719.0
2020-11-02 14:00:00,82.51,82.63,82.46,82.59,7244.0,72.9358,73.0419,72.8916,73.0065,7244.0
2020-11-02 14:05:00,82.59,82.66,82.51,82.56,16978.0,73.0065,73.0684,72.9358,72.98,16978.0
2020-11-02 14:10:00,82.57,82.63,82.51,82.56,7617.0,72.9888,73.0419,72.9358,72.98,7617.0
2020-11-02 14:15:00,82.54,82.54,82.41,82.51,8654.0,72.9623,72.9623,72.8474,72.9358,8654.0
2020-11-02 14:20:00,82.53,82.84,82.5,82.84,10892.0,72.9535,73.2275,72.9269,73.2275,10892.0
2020-11-02 14:25:00,82.84,82.92,82.83,82.92,6957.0,73.2275,73.2982,73.2187,73.2982,6957.0
2020-11-02 14:30:00,82.94,82.98,82.83,82.84,12689.0,73.3159,73.3512,73.2187,73.2275,12689.0
2020-11-02 14:35:00,82.86,83.08,82.86,83.01,5907.0,73.2452,73.4396,73.2452,73.3778,5907.0
2020-11-02 14:40:00,83.01,83.04,82.97,83.01,10122.0,73.3778,73.4043,73.3424,73.3778,10122.0
2020-11-02 14:45:00,82.99,83.21,82.99,83.07,15284.0,73.3601,73.5546,73.3601,73.4308,15284.0
2020-11-02 14:50:00,83.08,83.17,83.01,83.05,23777.0,73.4396,73.5192,73.3778,73.4131,23777.0
2020-11-02 14:55:00,83.07,83.15,83.01,83.14,7856.0,73.4308,73.5015,73.3778,73.4927,7856.0
2020-11-02 15:00:00,83.14,83.26,83.11,83.17,8631.0,73.4927,73.5988,73.4662,73.5192,8631.0
2020-11-02 15:05:00,83.14,83.21,83.04,83.04,6087.0,73.4927,73.5546,73.4043,73.4043,6087.0
2020-11-02 15:10:00,83.09,83.21,83.0,83.04,8829.0,73.4485,73.5546,73.3689,73.4043,8829.0
2020-11-02 15:15:00,83.05,83.25,83.05,83.22,8346.0,73.4131,73.5899,73.4131,73.5634,8346.0
2020-11-02 15:20:00,83.22,83.37,83.21,83.31,17885.0,73.5634,73.696,73.5546,73.643,17885.0
2020-11-02 15:25:00,83.29,83.34,83.23,83.3,9788.0,73.6253,73.6695,73.5722,73.6341,9788.0
2020-11-02 15:30:00,83.3,83.42,83.17,83.17,17793.0,73.6341,73.7402,73.5192,73.5192,17793.0
2020-11-02 15:35:00,83.2,83.2,82.96,82.98,6936.0,73.5457,73.5457,73.3336,73.3512,6936.0
2020-11-02 15:40:00,83.0,83.05,82.85,82.85,14991.0,73.3689,73.4131,73.2363,73.2363,14991.0
2020-11-02 15:45:00,82.84,83.02,82.81,82.96,19729.0,73.2275,73.3866,73.201,73.3336,19729.0
2020-11-02 15:50:00,82.95,83.14,82.85,83.13,39320.0,73.3247,73.4927,73.2363,73.4838,39320.0
2020-11-02 15:55:00,83.13,83.32,83.04,83.3,62224.0,73.4838,73.6518,73.4043,73.6341,62224.0
2020-11-03 09:30:00,84.0,84.8,83.99,84.7,35101.0,74.2529,74.9601,74.244,74.8717,35101.0
2020-11-03 09:35:00,84.65,84.84,84.46,84.81,7751.0,74.8275,74.9954,74.6595,74.9689,7751.0
2020-11-03 09:40:00,84.84,85.11,84.76,85.05,12446.0,74.9954,75.2341,74.9247,75.181,12446.0
2020-11-03 09:45:00,85.06,85.36,85.0,85.31,9874.0,75.1899,75.4551,75.1369,75.4109,9874.0
2020-11-03 09:50:00,85.28,85.55,85.27,85.53,13574.0,75.3844,75.623,75.3755,75.6054,13574.0
2020-11-03 09:55:00,85.53,85.66,85.51,85.57,10127.0,75.6054,75.7203,75.5877,75.6407,10127.0
2020-11-03 10:00:00,85.57,85.79,85.48,85.75,10690.0,75.6407,75.8352,75.5612,75.7998,10690.0
2020-11-03 10:05:00,85.71,85.75,85.52,85.6,14522.0,75.7645,75.7998,75.5965,75.6672,14522.0
2020-11-03 10:10:00,85.59,85.74,85.54,85.72,18107.0,75.6584,75.791,75.6142,75.7733,18107.0
2020-11-03 10:15:00,85.76,85.98,85.75,85.98,18649.0,75.8087,76.0031,75.7998,76.0031,18649.0
2020-11-03 10:20:00,85.99,86.23,85.94,86.21,21374.0,76.012,76.2241,75.9678,76.2064,21374.0
2020-11-03 10:25:00,86.21,86.3,86.13,86.13,30768.0,76.2064,76.286,76.1357,76.1357,30768.0
2020-11-03 10:30:00,86.14,86.2,85.81,85.83,21674.0,76.1446,76.1976,75.8529,75.8705,21674.0
2020-11-03 10:35:00,85.79,86.03,85.74,86.02,8935.0,75.8352,76.0473,75.791,76.0385,8935.0
2020-11-03 10:40:00,86.03,86.06,85.92,85.95,11258.0,76.0473,76.0739,75.9501,75.9766,11258.0
2020-11-03 10:45:00,85.95,86.13,85.94,86.1,8132.0,75.9766,76.1357,75.9678,76.1092,8132.0
2020-11-03 10:50:00,86.11,86.18,85.92,86.0,6749.0,76.118,76.1799,75.9501,76.0208,6749.0
2020-11-03 10:55:00,86.02,86.18,85.96,86.13,14706.0,76.0385,76.1799,75.9855,76.1357,14706.0
2020-11-03 11:00:00,86.11,86.22,85.94,86.06,9554.0,76.118,76.2153,75.9678,76.0739,9554.0
2020-11-03 11:05:00,86.06,86.13,85.95,86.1,9633.0,76.0739,76.1357,75.9766,76.1092,9633.0
2020-11-03 11:10:00,86.13,86.24,86.1,86.11,16372.0,76.1357,76.233,76.1092,76.118,16372.0
2020-11-03 11:15:00,86.15,86.19,86.04,86.15,6696.0,76.1534,76.1888,76.0562,76.1534,6696.0
2020-11-03 11:20:00,86.19,86.35,86.19,86.25,6440.0,76.1888,76.3302,76.1888,76.2418,6440.0
2020-11-03 11:25:00,86.31,86.34,86.13,86.16,14405.0,76.2948,76.3214,76.1357,76.1622,14405.0
2020-11-03 11:30:00,86.15,86.22,86.04,86.18,8285.0,76.1534,76.2153,76.0562,76.1799,8285.0
2020-11-03 11:35:00,86.19,86.36,86.1,86.36,7229.0,76.1888,76.339,76.1092,76.339,7229.0
2020-11-03 11:40:00,86.35,86.36,86.2,86.28,8270.0,76.3302,76.339,76.1976,76.2683,8270.0
2020-11-03 11:45:00,86.28,86.29,86.17,86.2,13110.0,76.2683,76.2772,76.1711,76.1976,13110.0
2020-11-03 11:50:00,86.21,86.23,86.08,86.1,15211.0,76.2064,76.2241,76.0915,76.1092,15211.0
2020-11-03 11:55:00,86.1,86.15,86.03,86.13,8611.0,76.1092,76.1534,76.0473,76.1357,8611.0
2020-11-03 12:00:00,86.15,86.26,86.06,86.11,10822.0,76.1534,76.2506,76.0739,76.118,10822.0
2020-11-03 12:05:00,86.13,86.23,86.11,86.19,7941.0,76.1357,76.2241,76.118,76.1888,7941.0
2020-11-03 12:10:00,86.19,86.3,86.16,86.28,8509.0,76.1888,76.286,76.1622,76.2683,8509.0
2020-11-03 12:15:00,86.28,86.34,86.25,86.28,8873.0,76.2683,76.3214,76.2418,76.2683,8873.0
2020-11-03 12:20:00,86.28,86.39,86.28,86.32,8317.0,76.2683,76.3656,76.2683,76.3037,8317.0
2020-11-03 12:25:00,86.36,86.39,86.25,86.37,8263.0,76.339,76.3656,76.2418,76.3479,8263.0
2020-11-03 12:30:00,86.35,86.35,86.3,86.33,7276.0,76.3302,76.3302,76.286,76.3125,7276.0
2020-11-03 12:35:00,86.34,86.34,86.21,86.25,7377.0,76.3214,76.3214,76.2064,76.2418,7377.0
2020-11-03 12:40:00,86.28,86.3,86.19,86.19,9222.0,76.2683,76.286,76.1888,76.1888,9222.0
2020-11-03 12:45:00,86.19,86.21,86.09,86.1,14840.0,76.1888,76.2064,76.1004,76.1092,14840.0
2020-11-03 12:50:00,86.1,86.11,85.95,85.97,10340.0,76.1092,76.118,75.9766,75.9943,10340.0
2020-11-03 12:55:00,86.01,86.09,85.97,85.98,7110.0,76.0297,76.1004,75.9943,76.0031,7110.0
2020-11-03 13:00:00,85.97,86.1,85.95,86.09,9503.0,75.9943,76.1092,75.9766,76.1004,9503.0
2020-11-03 13:05:00,86.11,86.15,86.05,86.12,7185.0,76.118,76.1534,76.065,76.1269,7185.0
2020-11-03 13:10:00,86.14,86.15,85.96,85.96,7010.0,76.1446,76.1534,75.9855,75.9855,7010.0
2020-11-03 13:15:00,86.0,86.05,85.94,86.05,3665.0,76.0208,76.065,75.9678,76.065,3665.0
2020-11-03 13:20:00,86.03,86.12,85.99,86.09,4552.0,76.0473,76.1269,76.012,76.1004,4552.0
2020-11-03 13:25:00,86.09,86.11,85.93,86.03,6401.0,76.1004,76.118,75.9589,76.0473,6401.0
2020-11-03 13:30:00,86.0,86.13,86.0,86.07,7770.0,76.0208,76.1357,76.0208,76.0827,7770.0
2020-11-03 13:35:00,86.12,86.14,85.94,86.03,8841.0,76.1269,76.1446,75.9678,76.0473,8841.0
2020-11-03 13:40:00,86.04,86.17,85.95,86.17,6232.0,76.0562,76.1711,75.9766,76.1711,6232.0
2020-11-03 13:45:00,86.17,86.19,86.05,86.05,9014.0,76.1711,76.1888,76.065,76.065,9014.0
2020-11-03 13:50:00,86.08,86.1,85.93,85.94,4895.0,76.0915,76.1092,75.9589,75.9678,4895.0
2020-11-03 13:55:00,85.97,85.97,85.88,85.95,5422.0,75.9943,75.9943,75.9147,75.9766,5422.0
2020-11-03 14:00:00,85.93,86.06,85.9,85.92,11977.0,75.9589,76.0739,75.9324,75.9501,11977.0
2020-11-03 14:05:00,85.97,86.02,85.94,86.01,7703.0,75.9943,76.0385,75.9678,76.0297,7703.0
2020-11-03 14:10:00,86.05,86.33,86.05,86.27,8960.0,76.065,76.3125,76.065,76.2595,8960.0
2020-11-03 14:15:00,86.27,86.29,86.14,86.21,6409.0,76.2595,76.2772,76.1446,76.2064,6409.0
2020-11-03 14:20:00,86.2,86.27,86.11,86.12,6953.0,76.1976,76.2595,76.118,76.1269,6953.0
2020-11-03 14:25:00,86.12,86.18,86.08,86.1,5018.0,76.1269,76.1799,76.0915,76.1092,5018.0
2020-11-03 14:30:00,86.17,86.31,86.11,86.27,16261.0,76.1711,76.2948,76.118,76.2595,16261.0
2020-11-03 14:35:00,86.28,86.28,86.16,86.19,6004.0,76.2683,76.2683,76.1622,76.1888,6004.0
2020-11-03 14:40:00,86.2,86.36,86.2,86.29,8700.0,76.1976,76.339,76.1976,76.2772,8700.0
2020-11-03 14:45:00,86.27,86.44,86.27,86.4,9236.0,76.2595,76.4098,76.2595,76.3744,9236.0
2020-11-03 14:50:00,86.44,86.46,86.34,86.44,6900.0,76.4098,76.4274,76.3214,76.4098,6900.0
2020-11-03 14:55:00,86.44,86.46,86.38,86.43,11847.0,76.4098,76.4274,76.3567,76.4009,11847.0
2020-11-03 15:00:00,86.41,86.42,86.23,86.27,17506.0,76.3832,76.3921,76.2241,76.2595,17506.0
2020-11-03 15:05:00,86.25,86.3,86.19,86.21,7383.0,76.2418,76.286,76.1888,76.2064,7383.0
2020-11-03 15:10:00,86.22,86.29,86.2,86.29,10892.0,76.2153,76.2772,76.1976,76.2772,10892.0
2020-11-03 15:15:00,86.28,86.41,86.28,86.35,14420.0,76.2683,76.3832,76.2683,76.3302,14420.0
2020-11-03 15:20:00,86.35,86.45,86.2,86.28,18780.0,76.3302,76.4186,76.1976,76.2683,18780.0
2020-11-03 15:25:00,86.3,86.53,86.28,86.49,18764.0,76.286,76.4893,76.2683,76.454,18764.0
2020-11-03 15:30:00,86.52,86.66,86.47,86.65,21566.0,76.4805,76.6042,76.4363,76.5954,21566.0
2020-11-03 15:35:00,86.65,86.78,86.61,86.75,19462.0,76.5954,76.7103,76.56,76.6838,19462.0
2020-11-03 15:40:00,86.75,86.93,86.66,86.75,27234.0,76.6838,76.8429,76.6042,76.6838,27234.0
2020-11-03 15:45:00,86.75,86.93,86.73,86.91,31248.0,76.6838,76.8429,76.6661,76.8252,31248.0
2020-11-03 15:50:00,86.86,87.08,86.77,86.98,43695.0,76.781,76.9755,76.7015,76.8871,43695.0
2020-11-03 15:55:00,87.0,87.0,86.51,86.54,105021.0,76.9048,76.9048,76.4716,76.4982,105021.0
2020-11-04 09:30:00,89.8,89.8,87.64,87.67,51445.0,79.3799,79.3799,77.4705,77.497,51445.0
2020-11-04 09:35:00,87.68,87.75,86.61,86.72,26706.0,77.5059,77.5677,76.56,76.6573,26706.0
2020-11-04 09:40:00,86.8,87.01,86.44,86.68,50325.0,76.728,76.9136,76.4098,76.6219,50325.0
2020-11-04 09:45:00,86.69,86.82,86.42,86.63,43268.0,76.6307,76.7457,76.3921,76.5777,43268.0
2020-11-04 09:50:00,86.58,86.71,86.04,86.34,37905.0,76.5335,76.6484,76.0562,76.3214,37905.0
2020-11-04 09:55:00,86.26,86.67,86.18,86.6,21081.0,76.2506,76.6131,76.1799,76.5512,21081.0
2020-11-04 10:00:00,86.65,87.19,86.51,87.09,14326.0,76.5954,77.0727,76.4716,76.9843,14326.0
2020-11-04 10:05:00,87.07,87.74,87.07,87.55,26960.0,76.9667,77.5589,76.9667,77.391,26960.0
2020-11-04 10:10:00,87.56,87.64,87.17,87.49,21976.0,77.3998,77.4705,77.0551,77.3379,21976.0
2020-11-04 10:15:00,87.58,87.76,87.31,87.43,15838.0,77.4175,77.5766,77.1788,77.2849,15838.0
2020-11-04 10:20:00,87.51,87.64,87.28,87.28,17838.0,77.3556,77.4705,77.1523,77.1523,17838.0
2020-11-04 10:25:00,87.23,87.23,86.92,86.94,16407.0,77.1081,77.1081,76.8341,76.8517,16407.0
2020-11-04 10:30:00,86.93,87.12,86.91,86.98,14891.0,76.8429,77.0109,76.8252,76.8871,14891.0
2020-11-04 10:35:00,86.97,86.97,86.46,86.56,19591.0,76.8783,76.8783,76.4274,76.5158,19591.0
2020-11-04 10:40:00,86.6,86.65,86.35,86.37,17001.0,76.5512,76.5954,76.3302,76.3479,17001.0
2020-11-04 10:45:00,86.43,86.73,86.41,86.72,26723.0,76.4009,76.6661,76.3832,76.6573,26723.0
2020-11-04 10:50:00,86.78,86.93,86.66,86.92,16176.0,76.7103,76.8429,76.6042,76.8341,16176.0
2020-11-04 10:55:00,86.93,86.94,86.76,86.87,9587.0,76.8429,76.8517,76.6926,76.7899,9587.0
2020-11-04 11:00:00,86.88,86.94,86.74,86.78,10505.0,76.7987,76.8517,76.6749,76.7103,10505.0
2020-11-04 11:05:00,86.82,86.85,86.4,86.45,17567.0,76.7457,76.7722,76.3744,76.4186,17567.0
2020-11-04 11:10:00,86.41,86.54,86.24,86.28,23286.0,76.3832,76.4982,76.233,76.2683,23286.0
2020-11-04 11:15:00,86.28,86.47,86.25,86.45,37524.0,76.2683,76.4363,76.2418,76.4186,37524.0
2020-11-04 11:20:00,86.43,86.72,86.34,86.71,20337.0,76.4009,76.6573,76.3214,76.6484,20337.0
2020-11-04 11:25:00,86.68,86.78,86.42,86.47,36069.0,76.6219,76.7103,76.3921,76.4363,36069.0
2020-11-04 11:30:00,86.51,86.81,86.48,86.72,29555.0,76.4716,76.7368,76.4451,76.6573,29555.0
2020-11-04 11:35:00,86.72,86.78,86.62,86.73,23836.0,76.6573,76.7103,76.5689,76.6661,23836.0
2020-11-04 11:40:00,86.73,86.79,86.49,86.5,8508.0,76.6661,76.7191,76.454,76.4628,8508.0
2020-11-04 11:45:00,86.49,86.55,86.46,86.49,6152.0,76.454,76.507,76.4274,76.454,6152.0
2020-11-04 11:50:00,86.48,86.6,86.38,86.55,9605.0,76.4451,76.5512,76.3567,76.507,9605.0
2020-11-04 11:55:00,86.61,86.94,86.57,86.69,24392.0,76.56,76.8517,76.5247,76.6307,24392.0
2020-11-04 12:00:00,86.69,86.92,86.53,86.9,18402.0,76.6307,76.8341,76.4893,76.8164,18402.0
2020-11-04 12:05:00,86.86,86.87,86.5,86.5,8361.0,76.781,76.7899,76.4628,76.4628,8361.0
2020-11-04 12:10:00,86.6,86.69,86.43,86.63,6270.0,76.5512,76.6307,76.4009,76.5777,6270.0
2020-11-04 12:15:00,86.65,86.95,86.65,86.88,9491.0,76.5954,76.8606,76.5954,76.7987,9491.0
2020-11-04 12:20:00,86.88,87.09,86.84,87.08,9078.0,76.7987,76.9843,76.7633,76.9755,9078.0
2020-11-04 12:25:00,87.09,87.09,86.96,87.0,14888.0,76.9843,76.9843,76.8694,76.9048,14888.0
2020-11-04 12:30:00,87.01,87.18,87.01,87.02,8051.0,76.9136,77.0639,76.9136,76.9225,8051.0
2020-11-04 12:35:00,87.06,87.13,86.98,87.09,11356.0,76.9578,77.0197,76.8871,76.9843,11356.0
2020-11-04 12:40:00,87.1,87.22,87.04,87.16,14124.0,76.9932,77.0992,76.9401,77.0462,14124.0
2020-11-04 12:45:00,87.17,87.18,87.09,87.12,16527.0,77.0551,77.0639,76.9843,77.0109,16527.0
2020-11-04 12:50:00,87.12,87.16,87.05,87.09,15399.0,77.0109,77.0462,76.949,76.9843,15399.0
2020-11-04 12:55:00,87.07,87.14,86.95,87.01,15222.0,76.9667,77.0285,76.8606,76.9136,15222.0
2020-11-04 13:00:00,87.02,87.02,86.7,86.74,8500.0,76.9225,76.9225,76.6396,76.6749,8500.0
2020-11-04 13:05:00,86.76,86.83,86.57,86.75,8714.0,76.6926,76.7545,76.5247,76.6838,8714.0
2020-11-04 13:10:00,86.76,86.84,86.64,86.64,8653.0,76.6926,76.7633,76.5866,76.5866,8653.0
2020-11-04 13:15:00,86.62,86.72,86.4,86.4,8616.0,76.5689,76.6573,76.3744,76.3744,8616.0
2020-11-04 13:20:00,86.48,86.53,86.43,86.46,7242.0,76.4451,76.4893,76.4009,76.4274,7242.0
2020-11-04 13:25:00,86.5,86.5,86.27,86.34,8200.0,76.4628,76.4628,76.2595,76.3214,8200.0
2020-11-04 13:30:00,86.35,86.57,86.32,86.51,12586.0,76.3302,76.5247,76.3037,76.4716,12586.0
2020-11-04 13:35:00,86.49,86.55,86.32,86.4,22092.0,76.454,76.507,76.3037,76.3744,22092.0
2020-11-04 13:40:00,86.4,86.44,85.99,86.04,12873.0,76.3744,76.4098,76.012,76.0562,12873.0
2020-11-04 13:45:00,86.07,86.13,85.9,85.92,9986.0,76.0827,76.1357,75.9324,75.9501,9986.0
2020-11-04 13:50:00,85.95,86.19,85.92,86.17,12943.0,75.9766,76.1888,75.9501,76.1711,12943.0
2020-11-04 13:55:00,86.17,86.45,86.12,86.38,10600.0,76.1711,76.4186,76.1269,76.3567,10600.0
2020-11-04 14:00:00,86.38,86.6,86.35,86.39,10644.0,76.3567,76.5512,76.3302,76.3656,10644.0
2020-11-04 14:05:00,86.39,86.66,86.35,86.61,7700.0,76.3656,76.6042,76.3302,76.56,7700.0
2020-11-04 14:10:00,86.63,86.66,86.47,86.5,8486.0,76.5777,76.6042,76.4363,76.4628,8486.0
2020-11-04 14:15:00,86.45,86.45,86.14,86.19,10103.0,76.4186,76.4186,76.1446,76.1888,10103.0
2020-11-04 14:20:00,86.16,86.39,86.16,86.3,11613.0,76.1622,76.3656,76.1622,76.286,11613.0
2020-11-04 14:25:00,86.31,86.31,86.06,86.07,7496.0,76.2948,76.2948,76.0739,76.0827,7496.0
2020-11-04 14:30:00,86.05,86.11,85.99,86.03,25844.0,76.065,76.118,76.012,76.0473,25844.0
2020-11-04 14:35:00,86.03,86.09,85.99,86.0,14609.0,76.0473,76.1004,76.012,76.0208,14609.0
2020-11-04 14:40:00,85.98,85.99,85.72,85.76,18368.0,76.0031,76.012,75.7733,75.8087,18368.0
2020-11-04 14:45:00,85.75,85.81,85.64,85.68,14809.0,75.7998,75.8529,75.7026,75.7379,14809.0
2020-11-04 14:50:00,85.67,85.84,85.67,85.73,17979.0,75.7291,75.8794,75.7291,75.7821,17979.0
2020-11-04 14:55:00,85.75,85.82,85.65,85.67,17648.0,75.7998,75.8617,75.7114,75.7291,17648.0
2020-11-04 15:00:00,85.7,85.81,85.55,85.59,12870.0,75.7556,75.8529,75.623,75.6584,12870.0
2020-11-04 15:05:00,85.56,85.77,85.51,85.75,17406.0,75.6319,75.8175,75.5877,75.7998,17406.0
2020-11-04 15:10:00,85.75,85.81,85.6,85.65,17757.0,75.7998,75.8529,75.6672,75.7114,17757.0
2020-11-04 15:15:00,85.63,85.67,85.53,85.6,22798.0,75.6937,75.7291,75.6054,75.6672,22798.0
2020-11-04 15:20:00,85.59,85.79,85.57,85.77,45215.0,75.6584,75.8352,75.6407,75.8175,45215.0
2020-11-04 15:25:00,85.76,85.81,85.54,85.56,17813.0,75.8087,75.8529,75.6142,75.6319,17813.0
2020-11-04 15:30:00,85.56,85.76,85.52,85.74,23066.0,75.6319,75.8087,75.5965,75.791,23066.0
2020-11-04 15:35:00,85.74,85.79,85.49,85.54,17234.0,75.791,75.8352,75.57,75.6142,17234.0
2020-11-04 15:40:00,85.54,85.54,85.44,85.47,27473.0,75.6142,75.6142,75.5258,75.5523,27473.0
2020-11-04 15:45:00,85.47,85.67,85.39,85.47,28844.0,75.5523,75.7291,75.4816,75.5523,28844.0
2020-11-04 15:50:00,85.46,85.68,85.42,85.68,51586.0,75.5435,75.7379,75.5081,75.7379,51586.0
2020-11-04 15:55:00,85.67,85.68,85.32,85.48,102194.0,75.7291,75.7379,75.4197,75.5612,102194.0
2020-11-05 09:30:00,87.0,87.22,86.38,87.15,40840.0,76.9048,77.0992,76.3567,77.0374,40840.0
2020-11-05 09:35:00,87.14,87.26,87.01,87.04,39646.0,77.0285,77.1346,76.9136,76.9401,39646.0
2020-11-05 09:40:00,87.09,87.15,86.88,87.08,13989.0,76.9843,77.0374,76.7987,76.9755,13989.0
2020-11-05 09:45:00,87.07,87.23,87.01,87.04,14634.0,76.9667,77.1081,76.9136,76.9401,14634.0
2020-11-05 09:50:00,87.07,87.1,86.96,87.01,10001.0,76.9667,76.9932,76.8694,76.9136,10001.0
2020-11-05 09:55:00,86.98,87.03,86.73,86.77,11116.0,76.8871,76.9313,76.6661,76.7015,11116.0
2020-11-05 10:00:00,86.84,87.13,86.81,87.11,28072.0,76.7633,77.0197,76.7368,77.002,28072.0
2020-11-05 10:05:00,87.11,87.4,87.1,87.39,13131.0,77.002,77.2584,76.9932,77.2495,13131.0
2020-11-05 10:10:00,87.35,87.46,87.29,87.39,16312.0,77.2142,77.3114,77.1611,77.2495,16312.0
2020-11-05 10:15:00,87.42,87.64,87.42,87.6,12129.0,77.276,77.4705,77.276,77.4352,12129.0
2020-11-05 10:20:00,87.58,87.63,87.42,87.59,12135.0,77.4175,77.4617,77.276,77.4263,12135.0
2020-11-05 10:25:00,87.62,87.62,87.39,87.48,11396.0,77.4528,77.4528,77.2495,77.3291,11396.0
2020-11-05 10:30:00,87.47,87.54,87.37,87.54,5853.0,77.3202,77.3821,77.2318,77.3821,5853.0
2020-11-05 10:35:00,87.48,87.65,87.35,87.39,11739.0,77.3291,77.4794,77.2142,77.2495,11739.0
2020-11-05 10:40:00,87.41,87.52,87.35,87.5,10151.0,77.2672,77.3644,77.2142,77.3468,10151.0
2020-11-05 10:45:00,87.55,87.65,87.45,87.63,9102.0,77.391,77.4794,77.3026,77.4617,9102.0
2020-11-05 10:50:00,87.61,87.66,87.53,87.65,11349.0,77.444,77.4882,77.3733,77.4794,11349.0
2020-11-05 10:55:00,87.66,87.75,87.56,87.75,9002.0,77.4882,77.5677,77.3998,77.5677,9002.0
2020-11-05 11:00:00,87.78,87.84,87.63,87.67,5835.0,77.5943,77.6473,77.4617,77.497,5835.0
2020-11-05 11:05:00,87.64,87.76,87.49,87.52,11943.0,77.4705,77.5766,77.3379,77.3644,11943.0
2020-11-05 11:10:00,87.52,87.52,87.27,87.41,7178.0,77.3644,77.3644,77.1434,77.2672,7178.0
2020-11-05 11:15:00,87.48,87.54,87.29,87.35,8138.0,77.3291,77.3821,77.1611,77.2142,8138.0
2020-11-05 11:20:00,87.36,87.36,87.11,87.19,4820.0,77.223,77.223,77.002,77.0727,4820.0
2020-11-05 11:25:00,87.17,87.18,86.92,86.95,8020.0,77.0551,77.0639,76.8341,76.8606,8020.0
2020-11-05 11:30:00,86.99,87.25,86.98,87.25,11693.0,76.8959,77.1258,76.8871,77.1258,11693.0
2020-11-05 11:35:00,87.2,87.24,87.02,87.06,10603.0,77.0816,77.1169,76.9225,76.9578,10603.0
2020-11-05 11:40:00,87.1,87.18,87.02,87.02,4898.0,76.9932,77.0639,76.9225,76.9225,4898.0
2020-11-05 11:45:00,87.03,87.13,86.9,86.9,4743.0,76.9313,77.0197,76.8164,76.8164,4743.0
2020-11-05 11:50:00,86.95,86.96,86.66,86.69,4912.0,76.8606,76.8694,76.6042,76.6307,4912.0
2020-11-05 11:55:00,86.69,86.73,86.62,86.64,5136.0,76.6307,76.6661,76.5689,76.5866,5136.0
2020-11-05 12:00:00,86.63,86.79,86.59,86.73,4154.0,76.5777,76.7191,76.5424,76.6661,4154.0
2020-11-05 12:05:00,86.71,86.82,86.63,86.73,10474.0,76.6484,76.7457,76.5777,76.6661,10474.0
2020-11-05 12:10:00,86.75,86.89,86.73,86.77,4677.0,76.6838,76.8075,76.6661,76.7015,4677.0
2020-11-05 12:15:00,86.72,86.72,86.44,86.44,5201.0,76.6573,76.6573,76.4098,76.4098,5201.0
2020-11-05 12:20:00,86.42,86.43,86.24,86.27,5911.0,76.3921,76.4009,76.233,76.2595,5911.0
2020-11-05 12:25:00,86.31,86.39,86.19,86.2,4800.0,76.2948,76.3656,76.1888,76.1976,4800.0
2020-11-05 12:30:00,86.22,86.35,86.22,86.3,5718.0,76.2153,76.3302,76.2153,76.286,5718.0
2020-11-05 12:35:00,86.33,86.56,86.32,86.48,6801.0,76.3125,76.5158,76.3037,76.4451,6801.0
2020-11-05 12:40:00,86.39,86.45,86.27,86.33,5580.0,76.3656,76.4186,76.2595,76.3125,5580.0
2020-11-05 12:45:00,86.35,86.48,86.32,86.38,6813.0,76.3302,76.4451,76.3037,76.3567,6813.0
2020-11-05 12:50:00,86.39,86.49,86.34,86.48,6262.0,76.3656,76.454,76.3214,76.4451,6262.0
2020-11-05 12:55:00,86.44,86.57,86.44,86.55,3350.0,76.4098,76.5247,76.4098,76.507,3350.0
2020-11-05 13:00:00,86.57,86.81,86.54,86.74,11966.0,76.5247,76.7368,76.4982,76.6749,11966.0
2020-11-05 13:05:00,86.76,86.88,86.73,86.83,4362.0,76.6926,76.7987,76.6661,76.7545,4362.0
2020-11-05 13:10:00,86.85,86.93,86.75,86.75,8502.0,76.7722,76.8429,76.6838,76.6838,8502.0
2020-11-05 13:15:00,86.8,86.89,86.76,86.83,4474.0,76.728,76.8075,76.6926,76.7545,4474.0
2020-11-05 13:20:00,86.81,86.91,86.8,86.84,5669.0,76.7368,76.8252,76.728,76.7633,5669.0
2020-11-05 13:25:00,86.85,86.85,86.75,86.75,4949.0,76.7722,76.7722,76.6838,76.6838,4949.0
2020-11-05 13:30:00,86.73,86.74,86.64,86.65,3980.0,76.6661,76.6749,76.5866,76.5954,3980.0
2020-11-05 13:35:00,86.63,86.67,86.57,86.63,4322.0,76.5777,76.6131,76.5247,76.5777,4322.0
2020-11-05 13:40:00,86.65,86.65,86.58,86.65,7467.0,76.5954,76.5954,76.5335,76.5954,7467.0
2020-11-05 13:45:00,86.64,86.69,86.57,86.66,7100.0,76.5866,76.6307,76.5247,76.6042,7100.0
2020-11-05 13:50:00,86.64,86.72,86.55,86.56,6196.0,76.5866,76.6573,76.507,76.5158,6196.0
2020-11-05 13:55:00,86.54,86.58,86.47,86.54,6166.0,76.4982,76.5335,76.4363,76.4982,6166.0
2020-11-05 14:00:00,86.54,86.71,86.5,86.65,10499.0,76.4982,76.6484,76.4628,76.5954,10499.0
2020-11-05 14:05:00,86.66,86.67,86.43,86.59,8350.0,76.6042,76.6131,76.4009,76.5424,8350.0
2020-11-05 14:10:00,86.56,86.59,86.48,86.49,4465.0,76.5158,76.5424,76.4451,76.454,4465.0
2020-11-05 14:15:00,86.45,86.51,86.42,86.46,5908.0,76.4186,76.4716,76.3921,76.4274,5908.0
2020-11-05 14:20:00,86.44,86.58,86.41,86.56,4837.0,76.4098,76.5335,76.3832,76.5158,4837.0
2020-11-05 14:25:00,86.53,86.65,86.49,86.6,5178.0,76.4893,76.5954,76.454,76.5512,5178.0
2020-11-05 14:30:00,86.6,86.7,86.6,86.63,6539.0,76.5512,76.6396,76.5512,76.5777,6539.0
2020-11-05 14:35:00,86.63,86.63,86.46,86.52,6144.0,76.5777,76.5777,76.4274,76.4805,6144.0
2020-11-05 14:40:00,86.58,86.89,86.55,86.88,18504.0,76.5335,76.8075,76.507,76.7987,18504.0
2020-11-05 14:45:00,86.89,86.91,86.68,86.68,13053.0,76.8075,76.8252,76.6219,76.6219,13053.0
2020-11-05 14:50:00,86.7,86.7,86.57,86.63,8562.0,76.6396,76.6396,76.5247,76.5777,8562.0
2020-11-05 14:55:00,86.67,86.78,86.61,86.76,17134.0,76.6131,76.7103,76.56,76.6926,17134.0
2020-11-05 15:00:00,86.77,86.78,86.69,86.74,11304.0,76.7015,76.7103,76.6307,76.6749,11304.0
2020-11-05 15:05:00,86.71,86.75,86.54,86.58,13321.0,76.6484,76.6838,76.4982,76.5335,13321.0
2020-11-05 15:10:00,86.65,86.68,86.43,86.45,11079.0,76.5954,76.6219,76.4009,76.4186,11079.0
2020-11-05 15:15:00,86.46,86.53,86.41,86.52,16573.0,76.4274,76.4893,76.3832,76.4805,16573.0
2020-11-05 15:20:00,86.51,86.61,86.48,86.59,13142.0,76.4716,76.56,76.4451,76.5424,13142.0
2020-11-05 15:25:00,86.59,86.65,86.5,86.56,11635.0,76.5424,76.5954,76.4628,76.5158,11635.0
2020-11-05 15:30:00,86.57,86.6,86.32,86.39,11998.0,76.5247,76.5512,76.3037,76.3656,11998.0
2020-11-05 15:35:00,86.36,86.4,86.24,86.29,9968.0,76.339,76.3744,76.233,76.2772,9968.0
2020-11-05 15:40:00,86.31,86.41,86.21,86.26,9156.0,76.2948,76.3832,76.2064,76.2506,9156.0
2020-11-05 15:45:00,86.24,86.27,86.1,86.24,13903.0,76.233,76.2595,76.1092,76.233,13903.0
2020-11-05 15:50:00,86.26,86.57,86.24,86.5,48314.0,76.2506,76.5247,76.233,76.4628,48314.0
2020-11-05 15:55:00,86.49,86.68,86.44,86.61,72372.0,76.454,76.6219,76.4098,76.56,72372.0
2020-11-06 09:30:00,87.0,87.5,86.54,87.4,51417.0,76.9048,77.3468,76.4982,77.2584,51417.0
2020-11-06 09:35:00,87.25,87.61,87.23,87.39,10455.0,77.1258,77.444,77.1081,77.2495,10455.0
2020-11-06 09:40:00,87.41,87.64,87.27,87.56,15662.0,77.2672,77.4705,77.1434,77.3998,15662.0
2020-11-06 09:45:00,87.6,87.74,87.4,87.41,15647.0,77.4352,77.5589,77.2584,77.2672,15647.0
2020-11-06 09:50:00,87.3,87.49,87.26,87.48,5931.0,77.17,77.3379,77.1346,77.3291,5931.0
2020-11-06 09:55:00,87.48,87.48,87.09,87.42,11793.0,77.3291,77.3291,76.9843,77.276,11793.0
2020-11-06 10:00:00,87.39,87.7,87.39,87.5,8863.0,77.2495,77.5236,77.2495,77.3468,8863.0
2020-11-06 10:05:00,87.53,87.92,87.53,87.92,5073.0,77.3733,77.718,77.3733,77.718,5073.0
2020-11-06 10:10:00,87.83,87.99,87.77,87.93,12966.0,77.6385,77.7799,77.5854,77.7269,12966.0
2020-11-06 10:15:00,88.0,88.0,87.71,87.76,3140.0,77.7887,77.7887,77.5324,77.5766,3140.0
2020-11-06 10:20:00,87.73,87.91,87.68,87.84,6578.0,77.5501,77.7092,77.5059,77.6473,6578.0
2020-11-06 10:25:00,87.86,87.92,87.79,87.88,7090.0,77.665,77.718,77.6031,77.6827,7090.0
2020-11-06 10:30:00,87.86,87.86,87.63,87.68,7000.0,77.665,77.665,77.4617,77.5059,7000.0
2020-11-06 10:35:00,87.7,87.77,87.64,87.64,4854.0,77.5236,77.5854,77.4705,77.4705,4854.0
2020-11-06 10:40:00,87.67,87.73,87.64,87.64,3423.0,77.497,77.5501,77.4705,77.4705,3423.0
2020-11-06 10:45:00,87.65,87.68,87.52,87.64,5058.0,77.4794,77.5059,77.3644,77.4705,5058.0
2020-11-06 10:50:00,87.64,87.79,87.6,87.77,4767.0,77.4705,77.6031,77.4352,77.5854,4767.0
2020-11-06 10:55:00,87.79,87.81,87.27,87.35,6429.0,77.6031,77.6208,77.1434,77.2142,6429.0
2020-11-06 11:00:00,87.35,87.58,87.35,87.57,4197.0,77.2142,77.4175,77.2142,77.4086,4197.0
2020-11-06 11:05:00,87.57,87.73,87.52,87.68,4101.0,77.4086,77.5501,77.3644,77.5059,4101.0
2020-11-06 11:10:00,87.7,87.7,87.58,87.69,5019.0,77.5236,77.5236,77.4175,77.5147,5019.0
2020-11-06 11:15:00,87.69,87.87,87.67,87.84,18556.0,77.5147,77.6738,77.497,77.6473,18556.0
2020-11-06 11:20:00,87.85,88.01,87.74,87.86,15305.0,77.6561,77.7976,77.5589,77.665,15305.0
2020-11-06 11:25:00,87.84,88.14,87.83,87.96,20547.0,77.6473,77.9125,77.6385,77.7534,20547.0
2020-11-06 11:30:00,88.04,88.11,87.94,88.06,12792.0,77.8241,77.886,77.7357,77.8418,12792.0
2020-11-06 11:35:00,88.06,88.3,88.06,88.3,17213.0,77.8418,78.0539,77.8418,78.0539,17213.0
2020-11-06 11:40:00,88.31,88.38,88.13,88.13,11516.0,78.0628,78.1246,77.9037,77.9037,11516.0
2020-11-06 11:45:00,88.09,88.09,87.9,87.91,4876.0,77.8683,77.8683,77.7003,77.7092,4876.0
2020-11-06 11:50:00,87.95,88.11,87.94,87.95,6714.0,77.7445,77.886,77.7357,77.7445,6714.0
2020-11-06 11:55:00,87.94,87.94,87.81,87.87,9508.0,77.7357,77.7357,77.6208,77.6738,9508.0
2020-11-06 12:00:00,87.87,87.99,87.87,87.94,4090.0,77.6738,77.7799,77.6738,77.7357,4090.0
2020-11-06 12:05:00,87.9,87.91,87.79,87.79,2364.0,77.7003,77.7092,77.6031,77.6031,2364.0
2020-11-06 12:10:00,87.78,87.86,87.68,87.74,4043.0,77.5943,77.665,77.5059,77.5589,4043.0
2020-11-06 12:15:00,87.73,87.75,87.63,87.67,3907.0,77.5501,77.5677,77.4617,77.497,3907.0
2020-11-06 12:20:00,87.67,87.72,87.63,87.67,4489.0,77.497,77.5412,77.4617,77.497,4489.0
2020-11-06 12:25:00,87.69,87.7,87.53,87.54,2115.0,77.5147,77.5236,77.3733,77.3821,2115.0
2020-11-06 12:30:00,87.58,87.7,87.58,87.66,4127.0,77.4175,77.5236,77.4175,77.4882,4127.0
2020-11-06 12:35:00,87.65,87.65,87.53,87.53,2475.0,77.4794,77.4794,77.3733,77.3733,2475.0
2020-11-06 12:40:00,87.55,87.59,87.53,87.59,1987.0,77.391,77.4263,77.3733,77.4263,1987.0
2020-11-06 12:45:00,87.57,87.6,87.52,87.59,2870.0,77.4086,77.4352,77.3644,77.4263,2870.0
2020-11-06 12:50:00,87.58,87.64,87.55,87.64,4126.0,77.4175,77.4705,77.391,77.4705,4126.0
2020-11-06 12:55:00,87.65,87.86,87.65,87.86,7947.0,77.4794,77.665,77.4794,77.665,7947.0
2020-11-06 13:00:00,87.9,87.96,87.87,87.9,4814.0,77.7003,77.7534,77.6738,77.7003,4814.0
2020-11-06 13:05:00,87.94,87.94,87.79,87.8,2514.0,77.7357,77.7357,77.6031,77.6119,2514.0
2020-11-06 13:10:00,87.81,88.0,87.81,87.97,3883.0,77.6208,77.7887,77.6208,77.7622,3883.0
2020-11-06 13:15:00,87.97,87.97,87.89,87.97,1824.0,77.7622,77.7622,77.6915,77.7622,1824.0
2020-11-06 13:20:00,87.98,87.98,87.83,87.83,2877.0,77.7711,77.7711,77.6385,77.6385,2877.0
2020-11-06 13:25:00,87.88,87.92,87.86,87.88,2234.0,77.6827,77.718,77.665,77.6827,2234.0
2020-11-06 13:30:00,87.85,87.9,87.81,87.83,1910.0,77.6561,77.7003,77.6208,77.6385,1910.0
2020-11-06 13:35:00,87.87,87.9,87.79,87.79,4568.0,77.6738,77.7003,77.6031,77.6031,4568.0
2020-11-06 13:40:00,87.8,87.83,87.76,87.8,3080.0,77.6119,77.6385,77.5766,77.6119,3080.0
2020-11-06 13:45:00,87.8,87.9,87.77,87.87,3235.0,77.6119,77.7003,77.5854,77.6738,3235.0
2020-11-06 13:50:00,87.9,87.98,87.83,87.83,4774.0,77.7003,77.7711,77.6385,77.6385,4774.0
2020-11-06 13:55:00,87.83,87.83,87.73,87.77,6042.0,77.6385,77.6385,77.5501,77.5854,6042.0
2020-11-06 14:00:00,87.78,87.79,87.71,87.73,4415.0,77.5943,77.6031,77.5324,77.5501,4415.0
2020-11-06 14:05:00,87.7,87.73,87.66,87.72,2733.0,77.5236,77.5501,77.4882,77.5412,2733.0
2020-11-06 14:10:00,87.72,87.73,87.66,87.73,3872.0,77.5412,77.5501,77.4882,77.5501,3872.0
2020-11-06 14:15:00,87.73,87.79,87.64,87.66,4817.0,77.5501,77.6031,77.4705,77.4882,4817.0
2020-11-06 14:20:00,87.65,87.71,87.64,87.66,3489.0,77.4794,77.5324,77.4705,77.4882,3489.0
2020-11-06 14:25:00,87.65,87.73,87.6,87.71,9026.0,77.4794,77.5501,77.4352,77.5324,9026.0
2020-11-06 14:30:00,87.71,87.84,87.71,87.79,6038.0,77.5324,77.6473,77.5324,77.6031,6038.0
2020-11-06 14:35:00,87.79,87.82,87.73,87.73,3749.0,77.6031,77.6296,77.5501,77.5501,3749.0
2020-11-06 14:40:00,87.74,87.78,87.63,87.63,3348.0,77.5589,77.5943,77.4617,77.4617,3348.0
2020-11-06 14:45:00,87.66,87.68,87.63,87.66,1204.0,77.4882,77.5059,77.4617,77.4882,1204.0
2020-11-06 14:50:00,87.66,87.7,87.56,87.56,2082.0,77.4882,77.5236,77.3998,77.3998,2082.0
2020-11-06 14:55:00,87.54,87.57,87.48,87.54,4511.0,77.3821,77.4086,77.3291,77.3821,4511.0
2020-11-06 15:00:00,87.52,87.52,87.4,87.4,2511.0,77.3644,77.3644,77.2584,77.2584,2511.0
2020-11-06 15:05:00,87.44,87.44,87.36,87.43,4777.0,77.2937,77.2937,77.223,77.2849,4777.0
2020-11-06 15:10:00,87.41,87.5,87.38,87.47,3523.0,77.2672,77.3468,77.2407,77.3202,3523.0
2020-11-06 15:15:00,87.47,87.56,87.42,87.54,10008.0,77.3202,77.3998,77.276,77.3821,10008.0
2020-11-06 15:20:00,87.53,87.69,87.48,87.61,12959.0,77.3733,77.5147,77.3291,77.444,12959.0
2020-11-06 15:25:00,87.64,87.74,87.55,87.69,7186.0,77.4705,77.5589,77.391,77.5147,7186.0
2020-11-06 15:30:00,87.69,87.84,87.69,87.77,6625.0,77.5147,77.6473,77.5147,77.5854,6625.0
2020-11-06 15:35:00,87.75,87.82,87.7,87.8,9605.0,77.5677,77.6296,77.5236,77.6119,9605.0
2020-11-06 15:40:00,87.82,87.97,87.82,87.96,12948.0,77.6296,77.7622,77.6296,77.7534,12948.0
2020-11-06 15:45:00,87.97,88.2,87.96,88.17,28315.0,77.7622,77.9655,77.7534,77.939,28315.0
2020-11-06 15:50:00,88.18,88.28,88.1,88.15,33316.0,77.9479,78.0362,77.8771,77.9213,33316.0
2020-11-06 15:55:00,88.21,88.21,87.9,88.01,61052.0,77.9744,77.9744,77.7003,77.7976,61052.0
2020-11-09 09:30:00,93.37,94.91,93.01,94.64,110375.0,82.5356,83.8969,82.2174,83.6583,110375.0
2020-11-09 09:35:00,94.59,94.95,94.05,94.05,40297.0,83.6141,83.9323,83.1367,83.1367,40297.0
2020-11-09 09:40:00,94.07,94.07,92.89,93.21,27867.0,83.1544,83.1544,82.1113,82.3942,27867.0
2020-11-09 09:45:00,93.26,93.56,92.91,92.98,13910.0,82.4384,82.7036,82.129,82.1909,13910.0
2020-11-09 09:50:00,92.91,92.91,92.3,92.9,25101.0,82.129,82.129,81.5898,82.1202,25101.0
2020-11-09 09:55:00,92.81,92.91,92.47,92.87,20146.0,82.0406,82.129,81.7401,82.0936,20146.0
2020-11-09 10:00:00,92.86,93.61,92.35,93.61,38204.0,82.0848,82.7478,81.634,82.7478,38204.0
2020-11-09 10:05:00,93.64,93.65,93.02,93.23,33995.0,82.7743,82.7831,82.2262,82.4119,33995.0
2020-11-09 10:10:00,93.17,93.38,92.98,93.09,26642.0,82.3588,82.5445,82.1909,82.2881,26642.0
2020-11-09 10:15:00,93.09,93.28,92.76,93.21,28498.0,82.2881,82.4561,81.9964,82.3942,28498.0
2020-11-09 10:20:00,93.17,93.23,92.96,93.09,23811.0,82.3588,82.4119,82.1732,82.2881,23811.0
2020-11-09 10:25:00,93.11,93.18,92.92,93.06,21196.0,82.3058,82.3677,82.1378,82.2616,21196.0
2020-11-09 10:30:00,93.17,93.25,92.71,92.71,27516.0,82.3588,82.4295,81.9522,81.9522,27516.0
2020-11-09 10:35:00,92.81,92.81,92.27,92.45,13218.0,82.0406,82.0406,81.5633,81.7224,13218.0
2020-11-09 10:40:00,92.43,92.69,92.4,92.65,15154.0,81.7047,81.9345,81.6782,81.8992,15154.0
2020-11-09 10:45:00,92.56,92.61,91.94,92.03,14473.0,81.8196,81.8638,81.2716,81.3511,14473.0
2020-11-09 10:50:00,92.06,92.45,91.81,92.41,17532.0,81.3776,81.7224,81.1566,81.687,17532.0
2020-11-09 10:55:00,92.42,93.0,92.28,92.94,17723.0,81.6959,82.2086,81.5721,82.1555,17723.0
2020-11-09 11:00:00,93.0,93.08,92.32,92.33,51123.0,82.2086,82.2793,81.6075,81.6163,51123.0
2020-11-09 11:05:00,92.34,92.82,92.21,92.82,11445.0,81.6251,82.0494,81.5102,82.0494,11445.0
2020-11-09 11:10:00,92.74,92.88,92.47,92.53,11775.0,81.9787,82.1025,81.7401,81.7931,11775.0
2020-11-09 11:15:00,92.51,92.59,92.18,92.48,13980.0,81.7754,81.8461,81.4837,81.7489,13980.0
2020-11-09 11:20:00,92.44,92.66,92.27,92.43,14433.0,81.7135,81.908,81.5633,81.7047,14433.0
2020-11-09 11:25:00,92.48,92.55,92.2,92.49,16660.0,81.7489,81.8108,81.5014,81.7577,16660.0
2020-11-09 11:30:00,92.5,92.55,92.17,92.2,12637.0,81.7666,81.8108,81.4749,81.5014,12637.0
2020-11-09 11:35:00,92.18,92.41,92.17,92.29,13518.0,81.4837,81.687,81.4749,81.5809,13518.0
2020-11-09 11:40:00,92.28,92.29,92.1,92.25,8417.0,81.5721,81.5809,81.413,81.5456,8417.0
2020-11-09 11:45:00,92.29,92.33,92.06,92.06,9246.0,81.5809,81.6163,81.3776,81.3776,9246.0
2020-11-09 11:50:00,92.05,92.16,91.8,92.07,11567.0,81.3688,81.466,81.1478,81.3865,11567.0
2020-11-09 11:55:00,92.08,92.08,91.78,91.93,8634.0,81.3953,81.3953,81.1301,81.2627,8634.0
2020-11-09 12:00:00,91.99,92.21,91.96,92.1,10747.0,81.3158,81.5102,81.2892,81.413,10747.0
2020-11-09 12:05:00,92.22,92.23,91.95,91.95,11167.0,81.5191,81.5279,81.2804,81.2804,11167.0
2020-11-09 12:10:00,92.02,92.02,91.72,91.81,11272.0,81.3423,81.3423,81.0771,81.1566,11272.0
2020-11-09 12:15:00,91.84,91.85,91.69,91.78,6817.0,81.1832,81.192,81.0506,81.1301,6817.0
2020-11-09 12:20:00,91.84,92.18,91.82,92.14,6103.0,81.1832,81.4837,81.1655,81.4483,6103.0
2020-11-09 12:25:00,92.12,92.29,92.12,92.21,5588.0,81.4307,81.5809,81.4307,81.5102,5588.0
2020-11-09 12:30:00,92.18,92.37,92.09,92.32,9875.0,81.4837,81.6517,81.4041,81.6075,9875.0
2020-11-09 12:35:00,92.29,92.46,92.26,92.42,6994.0,81.5809,81.7312,81.5544,81.6959,6994.0
2020-11-09 12:40:00,92.45,92.46,92.29,92.44,8365.0,81.7224,81.7312,81.5809,81.7135,8365.0
2020-11-09 12:45:00,92.45,92.54,92.28,92.38,31370.0,81.7224,81.8019,81.5721,81.6605,31370.0
2020-11-09 12:50:00,92.31,92.33,91.97,92.08,11578.0,81.5986,81.6163,81.2981,81.3953,11578.0
2020-11-09 12:55:00,92.09,92.36,92.03,92.36,10298.0,81.4041,81.6428,81.3511,81.6428,10298.0
2020-11-09 13:00:00,92.39,92.57,92.31,92.38,21182.0,81.6693,81.8285,81.5986,81.6605,21182.0
2020-11-09 13:05:00,92.41,92.53,92.4,92.48,17240.0,81.687,81.7931,81.6782,81.7489,17240.0
2020-11-09 13:10:00,92.51,92.56,92.44,92.45,9567.0,81.7754,81.8196,81.7135,81.7224,9567.0
2020-11-09 13:15:00,92.45,92.45,92.25,92.28,10026.0,81.7224,81.7224,81.5456,81.5721,10026.0
2020-11-09 13:20:00,92.25,92.28,92.08,92.16,6170.0,81.5456,81.5721,81.3953,81.466,6170.0
2020-11-09 13:25:00,92.16,92.23,91.96,92.02,15294.0,81.466,81.5279,81.2892,81.3423,15294.0
2020-11-09 13:30:00,92.06,92.17,91.95,91.97,8747.0,81.3776,81.4749,81.2804,81.2981,8747.0
2020-11-09 13:35:00,91.95,91.97,91.77,91.77,12398.0,81.2804,81.2981,81.1213,81.1213,12398.0
2020-11-09 13:40:00,91.76,91.87,91.71,91.78,14250.0,81.1124,81.2097,81.0682,81.1301,14250.0
2020-11-09 13:45:00,91.83,91.91,91.67,91.84,20742.0,81.1743,81.245,81.0329,81.1832,20742.0
2020-11-09 13:50:00,91.8,91.91,91.6,91.7,11750.0,81.1478,81.245,80.971,81.0594,11750.0
2020-11-09 13:55:00,91.67,91.88,91.57,91.82,10804.0,81.0329,81.2185,80.9445,81.1655,10804.0
2020-11-09 14:00:00,91.81,91.91,91.65,91.75,13743.0,81.1566,81.245,81.0152,81.1036,13743.0
2020-11-09 14:05:00,91.78,91.92,91.66,91.77,13131.0,81.1301,81.2539,81.024,81.1213,13131.0
2020-11-09 14:10:00,91.77,91.87,91.65,91.77,15271.0,81.1213,81.2097,81.0152,81.1213,15271.0
2020-11-09 14:15:00,91.77,91.78,91.62,91.68,6167.0,81.1213,81.1301,80.9887,81.0417,6167.0
2020-11-09 14:20:00,91.67,91.69,91.5,91.55,8698.0,81.0329,81.0506,80.8826,80.9268,8698.0
2020-11-09 14:25:00,91.56,91.82,91.5,91.73,22699.0,80.9356,81.1655,80.8826,81.0859,22699.0
2020-11-09 14:30:00,91.71,91.74,91.54,91.62,17480.0,81.0682,81.0948,80.918,80.9887,17480.0
2020-11-09 14:35:00,91.65,91.96,91.65,91.91,10269.0,81.0152,81.2892,81.0152,81.245,10269.0
2020-11-09 14:40:00,91.91,92.09,91.87,91.96,19082.0,81.245,81.4041,81.2097,81.2892,19082.0
2020-11-09 14:45:00,91.93,92.01,91.86,91.93,10529.0,81.2627,81.3334,81.2008,81.2627,10529.0
2020-11-09 14:50:00,91.97,91.97,91.71,91.77,8949.0,81.2981,81.2981,81.0682,81.1213,8949.0
2020-11-09 14:55:00,91.79,91.89,91.7,91.73,12299.0,81.139,81.2274,81.0594,81.0859,12299.0
2020-11-09 15:00:00,91.73,91.98,91.67,91.96,15783.0,81.0859,81.3069,81.0329,81.2892,15783.0
2020-11-09 15:05:00,91.95,91.96,91.76,91.79,11359.0,81.2804,81.2892,81.1124,81.139,11359.0
2020-11-09 15:10:00,91.81,91.84,91.68,91.77,11629.0,81.1566,81.1832,81.0417,81.1213,11629.0
2020-11-09 15:15:00,91.78,92.11,91.78,91.85,10496.0,81.1301,81.4218,81.1301,81.192,10496.0
2020-11-09 15:20:00,91.84,91.84,91.61,91.74,17009.0,81.1832,81.1832,80.9798,81.0948,17009.0
2020-11-09 15:25:00,91.78,91.78,91.47,91.51,28289.0,81.1301,81.1301,80.8561,80.8914,28289.0
2020-11-09 15:30:00,91.53,91.85,91.53,91.75,23521.0,80.9091,81.192,80.9091,81.1036,23521.0
2020-11-09 15:35:00,91.77,91.95,91.75,91.94,24245.0,81.1213,81.2804,81.1036,81.2716,24245.0
2020-11-09 15:40:00,91.93,91.96,91.66,91.75,37132.0,81.2627,81.2892,81.024,81.1036,37132.0
2020-11-09 15:45:00,91.78,91.81,91.4,91.4,19612.0,81.1301,81.1566,80.7942,80.7942,19612.0
2020-11-09 15:50:00,91.38,91.38,90.87,90.91,60330.0,80.7765,80.7765,80.3257,80.3611,60330.0
2020-11-09 15:55:00,90.91,91.0,90.55,90.71,113871.0,80.3611,80.4406,80.0428,80.1843,113871.0
2020-11-10 09:30:00,89.44,90.27,89.44,90.26,56309.0,79.0616,79.7953,79.0616,79.7865,56309.0
2020-11-10 09:35:00,90.22,90.22,89.62,89.8,22686.0,79.7511,79.7511,79.2208,79.3799,22686.0
2020-11-10 09:40:00,89.71,90.53,89.58,90.43,14642.0,79.3003,80.0252,79.1854,79.9368,14642.0
2020-11-10 09:45:00,90.41,90.81,90.26,90.81,6178.0,79.9191,80.2727,79.7865,80.2727,6178.0
2020-11-10 09:50:00,90.7,91.07,90.69,91.03,3150.0,80.1754,80.5025,80.1666,80.4671,3150.0
2020-11-10 09:55:00,91.08,91.33,91.05,91.33,7499.0,80.5113,80.7323,80.4848,80.7323,7499.0
2020-11-10 10:00:00,91.41,91.68,91.14,91.68,6594.0,80.8031,81.0417,80.5644,81.0417,6594.0
2020-11-10 10:05:00,91.73,91.73,91.48,91.55,6359.0,81.0859,81.0859,80.8649,80.9268,6359.0
2020-11-10 10:10:00,91.59,91.65,91.24,91.39,13721.0,80.9622,81.0152,80.6528,80.7854,13721.0
2020-11-10 10:15:00,91.34,91.56,91.2,91.5,9678.0,80.7412,80.9356,80.6174,80.8826,9678.0
2020-11-10 10:20:00,91.45,91.49,91.06,91.36,46777.0,80.8384,80.8738,80.4937,80.7589,46777.0
2020-11-10 10:25:00,91.36,91.4,91.22,91.27,9701.0,80.7589,80.7942,80.6351,80.6793,9701.0
2020-11-10 10:30:00,91.29,91.34,90.91,91.05,10046.0,80.697,80.7412,80.3611,80.4848,10046.0
2020-11-10 10:35:00,91.04,91.04,90.72,90.87,8660.0,80.476,80.476,80.1931,80.3257,8660.0
2020-11-10 10:40:00,90.87,91.04,90.87,90.9,12977.0,80.3257,80.476,80.3257,80.3522,12977.0
2020-11-10 10:45:00,91.02,91.36,91.0,91.31,6075.0,80.4583,80.7589,80.4406,80.7147,6075.0
2020-11-10 10:50:00,91.31,91.55,91.3,91.47,7215.0,80.7147,80.9268,80.7058,80.8561,7215.0
2020-11-10 10:55:00,91.56,91.66,91.45,91.48,10093.0,80.9356,81.024,80.8384,80.8649,10093.0
2020-11-10 11:00:00,91.43,91.53,91.23,91.38,21551.0,80.8207,80.9091,80.6439,80.7765,21551.0
2020-11-10 11:05:00,91.35,91.55,91.22,91.39,16672.0,80.75,80.9268,80.6351,80.7854,16672.0
2020-11-10 11:10:00,91.39,91.57,91.35,91.47,12133.0,80.7854,80.9445,80.75,80.8561,12133.0
2020-11-10 11:15:00,91.46,91.55,91.19,91.22,17487.0,80.8473,80.9268,80.6086,80.6351,17487.0
2020-11-10 11:20:00,91.2,91.42,91.2,91.42,8930.0,80.6174,80.8119,80.6174,80.8119,8930.0
2020-11-10 11:25:00,91.48,91.78,91.4,91.74,15195.0,80.8649,81.1301,80.7942,81.0948,15195.0
2020-11-10 11:30:00,91.7,91.93,91.63,91.8,21188.0,81.0594,81.2627,80.9975,81.1478,21188.0
2020-11-10 11:35:00,91.8,91.87,91.54,91.87,10480.0,81.1478,81.2097,80.918,81.2097,10480.0
2020-11-10 11:40:00,91.83,92.06,91.77,92.06,14133.0,81.1743,81.3776,81.1213,81.3776,14133.0
2020-11-10 11:45:00,92.09,92.43,92.05,92.29,16476.0,81.4041,81.7047,81.3688,81.5809,16476.0
2020-11-10 11:50:00,92.27,92.36,92.14,92.27,12920.0,81.5633,81.6428,81.4483,81.5633,12920.0
2020-11-10 11:55:00,92.28,92.56,92.27,92.38,8551.0,81.5721,81.8196,81.5633,81.6605,8551.0
2020-11-10 12:00:00,92.38,92.69,92.35,92.64,15249.0,81.6605,81.9345,81.634,81.8903,15249.0
2020-11-10 12:05:00,92.63,92.63,92.42,92.45,17458.0,81.8815,81.8815,81.6959,81.7224,17458.0
2020-11-10 12:10:00,92.42,92.51,92.34,92.48,11250.0,81.6959,81.7754,81.6251,81.7489,11250.0
2020-11-10 12:15:00,92.45,92.56,92.38,92.47,10661.0,81.7224,81.8196,81.6605,81.7401,10661.0
2020-11-10 12:20:00,92.48,92.51,92.25,92.3,5364.0,81.7489,81.7754,81.5456,81.5898,5364.0
2020-11-10 12:25:00,92.33,92.34,92.17,92.22,5788.0,81.6163,81.6251,81.4749,81.5191,5788.0
2020-11-10 12:30:00,92.24,92.34,92.11,92.17,7311.0,81.5367,81.6251,81.4218,81.4749,7311.0
2020-11-10 12:35:00,92.16,92.16,91.96,92.01,9283.0,81.466,81.466,81.2892,81.3334,9283.0
2020-11-10 12:40:00,92.02,92.09,91.93,92.01,8023.0,81.3423,81.4041,81.2627,81.3334,8023.0
2020-11-10 12:45:00,92.04,92.16,91.95,92.16,3552.0,81.36,81.466,81.2804,81.466,3552.0
2020-11-10 12:50:00,92.1,92.1,91.94,92.0,3828.0,81.413,81.413,81.2716,81.3246,3828.0
2020-11-10 12:55:00,92.04,92.1,91.95,91.98,4600.0,81.36,81.413,81.2804,81.3069,4600.0
2020-11-10 13:00:00,91.99,92.06,91.98,91.99,4529.0,81.3158,81.3776,81.3069,81.3158,4529.0
2020-11-10 13:05:00,92.04,92.08,92.01,92.05,2900.0,81.36,81.3953,81.3334,81.3688,2900.0
2020-11-10 13:10:00,92.06,92.08,91.7,91.7,6518.0,81.3776,81.3953,81.0594,81.0594,6518.0
2020-11-10 13:15:00,91.69,91.73,91.56,91.66,4764.0,81.0506,81.0859,80.9356,81.024,4764.0
2020-11-10 13:20:00,91.62,91.67,91.29,91.35,4841.0,80.9887,81.0329,80.697,80.75,4841.0
2020-11-10 13:25:00,91.36,91.42,91.28,91.36,5568.0,80.7589,80.8119,80.6881,80.7589,5568.0
2020-11-10 13:30:00,91.28,91.38,91.12,91.14,6433.0,80.6881,80.7765,80.5467,80.5644,6433.0
2020-11-10 13:35:00,91.17,91.41,91.17,91.37,5613.0,80.5909,80.8031,80.5909,80.7677,5613.0
2020-11-10 13:40:00,91.38,91.47,91.36,91.38,7382.0,80.7765,80.8561,80.7589,80.7765,7382.0
2020-11-10 13:45:00,91.39,91.45,91.31,91.4,10725.0,80.7854,80.8384,80.7147,80.7942,10725.0
2020-11-10 13:50:00,91.45,91.51,91.39,91.49,8080.0,80.8384,80.8914,80.7854,80.8738,8080.0
2020-11-10 13:55:00,91.47,91.51,91.35,91.47,17555.0,80.8561,80.8914,80.75,80.8561,17555.0
2020-11-10 14:00:00,91.52,91.59,91.39,91.52,8242.0,80.9003,80.9622,80.7854,80.9003,8242.0
2020-11-10 14:05:00,91.52,91.54,91.42,91.47,13102.0,80.9003,80.918,80.8119,80.8561,13102.0
2020-11-10 14:10:00,91.48,91.5,91.07,91.11,13297.0,80.8649,80.8826,80.5025,80.5379,13297.0
2020-11-10 14:15:00,91.09,91.09,90.94,91.07,11261.0,80.5202,80.5202,80.3876,80.5025,11261.0
2020-11-10 14:20:00,91.08,91.12,90.87,91.08,17330.0,80.5113,80.5467,80.3257,80.5113,17330.0
2020-11-10 14:25:00,91.17,91.23,90.69,90.82,11978.0,80.5909,80.6439,80.1666,80.2815,11978.0
2020-11-10 14:30:00,90.91,91.07,90.91,91.06,7200.0,80.3611,80.5025,80.3611,80.4937,7200.0
2020-11-10 14:35:00,91.03,91.14,90.88,91.11,16926.0,80.4671,80.5644,80.3346,80.5379,16926.0
2020-11-10 14:40:00,91.09,91.26,90.88,91.01,12626.0,80.5202,80.6705,80.3346,80.4495,12626.0
2020-11-10 14:45:00,90.95,90.99,90.8,90.82,4924.0,80.3964,80.4318,80.2638,80.2815,4924.0
2020-11-10 14:50:00,90.84,91.0,90.84,90.96,8697.0,80.2992,80.4406,80.2992,80.4053,8697.0
2020-11-10 14:55:00,90.96,91.14,90.88,90.88,17348.0,80.4053,80.5644,80.3346,80.3346,17348.0
2020-11-10 15:00:00,90.9,91.0,90.68,90.68,10236.0,80.3522,80.4406,80.1578,80.1578,10236.0
2020-11-10 15:05:00,90.66,90.74,90.6,90.67,6979.0,80.1401,80.2108,80.087,80.1489,6979.0
2020-11-10 15:10:00,90.69,90.81,90.58,90.58,8765.0,80.1666,80.2727,80.0694,80.0694,8765.0
2020-11-10 15:15:00,90.63,90.96,90.59,90.9,11604.0,80.1136,80.4053,80.0782,80.3522,11604.0
2020-11-10 15:20:00,90.92,91.05,90.91,90.95,12425.0,80.3699,80.4848,80.3611,80.3964,12425.0
2020-11-10 15:25:00,90.92,91.19,90.85,91.14,5928.0,80.3699,80.6086,80.308,80.5644,5928.0
2020-11-10 15:30:00,91.15,91.16,90.97,91.12,11898.0,80.5732,80.5821,80.4141,80.5467,11898.0
2020-11-10 15:35:00,91.12,91.23,90.94,90.95,10007.0,80.5467,80.6439,80.3876,80.3964,10007.0
2020-11-10 15:40:00,90.98,91.33,90.96,91.26,12225.0,80.4229,80.7323,80.4053,80.6705,12225.0
2020-11-10 15:45:00,91.24,91.29,91.04,91.16,16336.0,80.6528,80.697,80.476,80.5821,16336.0
2020-11-10 15:50:00,91.14,91.31,91.0,91.07,23198.0,80.5644,80.7147,80.4406,80.5025,23198.0
2020-11-10 15:55:00,91.1,91.32,91.07,91.29,73379.0,80.529,80.7235,80.5025,80.697,73379.0
2020-11-11 09:30:00,91.89,91.89,91.39,91.7,29273.0,81.2274,81.2274,80.7854,81.0594,29273.0
2020-11-11 09:35:00,91.7,91.94,91.65,91.83,21935.0,81.0594,81.2716,81.0152,81.1743,21935.0
2020-11-11 09:40:00,91.81,91.81,91.49,91.75,6536.0,81.1566,81.1566,80.8738,81.1036,6536.0
2020-11-11 09:45:00,91.85,91.85,91.39,91.56,4757.0,81.192,81.192,80.7854,80.9356,4757.0
2020-11-11 09:50:00,91.46,91.53,91.33,91.36,6561.0,80.8473,80.9091,80.7323,80.7589,6561.0
2020-11-11 09:55:00,91.4,91.42,91.08,91.14,2658.0,80.7942,80.8119,80.5113,80.5644,2658.0
2020-11-11 10:00:00,91.14,91.3,90.95,90.98,2469.0,80.5644,80.7058,80.3964,80.4229,2469.0
2020-11-11 10:05:00,91.08,91.15,90.9,91.1,3091.0,80.5113,80.5732,80.3522,80.529,3091.0
2020-11-11 10:10:00,91.07,91.26,90.91,91.1,5219.0,80.5025,80.6705,80.3611,80.529,5219.0
2020-11-11 10:15:00,91.13,91.24,91.06,91.16,4898.0,80.5555,80.6528,80.4937,80.5821,4898.0
2020-11-11 10:20:00,91.12,91.26,91.05,91.12,8973.0,80.5467,80.6705,80.4848,80.5467,8973.0
2020-11-11 10:25:00,91.16,91.33,91.16,91.33,5068.0,80.5821,80.7323,80.5821,80.7323,5068.0
2020-11-11 10:30:00,91.37,91.58,91.34,91.51,6558.0,80.7677,80.9533,80.7412,80.8914,6558.0
2020-11-11 10:35:00,91.48,91.48,91.32,91.45,2040.0,80.8649,80.8649,80.7235,80.8384,2040.0
2020-11-11 10:40:00,91.5,91.61,91.45,91.58,3852.0,80.8826,80.9798,80.8384,80.9533,3852.0
2020-11-11 10:45:00,91.62,91.64,91.49,91.52,5032.0,80.9887,81.0064,80.8738,80.9003,5032.0
2020-11-11 10:50:00,91.47,91.59,91.45,91.45,2652.0,80.8561,80.9622,80.8384,80.8384,2652.0
2020-11-11 10:55:00,91.49,91.7,91.49,91.7,1247.0,80.8738,81.0594,80.8738,81.0594,1247.0
2020-11-11 11:00:00,91.65,91.76,91.62,91.7,3897.0,81.0152,81.1124,80.9887,81.0594,3897.0
2020-11-11 11:05:00,91.71,91.71,91.59,91.7,2514.0,81.0682,81.0682,80.9622,81.0594,2514.0
2020-11-11 11:10:00,91.69,91.8,91.59,91.76,4229.0,81.0506,81.1478,80.9622,81.1124,4229.0
2020-11-11 11:15:00,91.8,91.9,91.7,91.7,3971.0,81.1478,81.2362,81.0594,81.0594,3971.0
2020-11-11 11:20:00,91.74,91.75,91.66,91.66,9951.0,81.0948,81.1036,81.024,81.024,9951.0
2020-11-11 11:25:00,91.69,91.83,91.68,91.77,3652.0,81.0506,81.1743,81.0417,81.1213,3652.0
2020-11-11 11:30:00,91.82,92.07,91.77,92.0,3710.0,81.1655,81.3865,81.1213,81.3246,3710.0
2020-11-11 11:35:00,92.04,92.05,91.99,92.04,8143.0,81.36,81.3688,81.3158,81.36,8143.0
2020-11-11 11:40:00,92.03,92.16,91.96,91.97,32324.0,81.3511,81.466,81.2892,81.2981,32324.0
2020-11-11 11:45:00,91.96,91.97,91.85,91.94,6949.0,81.2892,81.2981,81.192,81.2716,6949.0
2020-11-11 11:50:00,92.0,92.01,91.74,91.74,2904.0,81.3246,81.3334,81.0948,81.0948,2904.0
2020-11-11 11:55:00,91.78,91.84,91.78,91.8,2600.0,81.1301,81.1832,81.1301,81.1478,2600.0
2020-11-11 12:00:00,91.8,91.9,91.77,91.88,4364.0,81.1478,81.2362,81.1213,81.2185,4364.0
2020-11-11 12:05:00,91.89,92.09,91.87,92.06,4200.0,81.2274,81.4041,81.2097,81.3776,4200.0
2020-11-11 12:10:00,92.1,92.13,91.99,91.99,3900.0,81.413,81.4395,81.3158,81.3158,3900.0
2020-11-11 12:15:00,91.94,91.98,91.91,91.91,3697.0,81.2716,81.3069,81.245,81.245,3697.0
2020-11-11 12:20:00,91.93,91.94,91.8,91.82,6876.0,81.2627,81.2716,81.1478,81.1655,6876.0
2020-11-11 12:25:00,91.88,92.03,91.86,92.03,2244.0,81.2185,81.3511,81.2008,81.3511,2244.0
2020-11-11 12:30:00,92.07,92.14,92.03,92.03,6375.0,81.3865,81.4483,81.3511,81.3511,6375.0
2020-11-11 12:35:00,92.03,92.12,92.02,92.04,3196.0,81.3511,81.4307,81.3423,81.36,3196.0
2020-11-11 12:40:00,92.06,92.07,91.97,92.0,1974.0,81.3776,81.3865,81.2981,81.3246,1974.0
2020-11-11 12:45:00,91.98,92.13,91.98,92.07,3577.0,81.3069,81.4395,81.3069,81.3865,3577.0
2020-11-11 12:50:00,92.05,92.05,91.96,92.0,2125.0,81.3688,81.3688,81.2892,81.3246,2125.0
2020-11-11 12:55:00,91.99,91.99,91.9,91.94,1714.0,81.3158,81.3158,81.2362,81.2716,1714.0
2020-11-11 13:00:00,91.97,92.0,91.94,91.98,1567.0,81.2981,81.3246,81.2716,81.3069,1567.0
2020-11-11 13:05:00,91.97,92.0,91.9,91.96,3128.0,81.2981,81.3246,81.2362,81.2892,3128.0
2020-11-11 13:10:00,91.96,92.0,91.96,91.99,3527.0,81.2892,81.3246,81.2892,81.3158,3527.0
2020-11-11 13:15:00,91.97,92.03,91.93,92.01,4391.0,81.2981,81.3511,81.2627,81.3334,4391.0
2020-11-11 13:20:00,92.06,92.15,92.05,92.06,2013.0,81.3776,81.4572,81.3688,81.3776,2013.0
2020-11-11 13:25:00,92.04,92.06,91.99,92.0,1460.0,81.36,81.3776,81.3158,81.3246,1460.0
2020-11-11 13:30:00,92.01,92.03,91.97,91.98,3043.0,81.3334,81.3511,81.2981,81.3069,3043.0
2020-11-11 13:35:00,91.99,92.13,91.99,92.09,5430.0,81.3158,81.4395,81.3158,81.4041,5430.0
2020-11-11 13:40:00,92.08,92.09,91.98,92.01,2277.0,81.3953,81.4041,81.3069,81.3334,2277.0
2020-11-11 13:45:00,92.0,92.02,91.83,91.83,3499.0,81.3246,81.3423,81.1743,81.1743,3499.0
2020-11-11 13:50:00,91.84,91.85,91.76,91.78,3430.0,81.1832,81.192,81.1124,81.1301,3430.0
2020-11-11 13:55:00,91.75,91.77,91.7,91.71,2190.0,81.1036,81.1213,81.0594,81.0682,2190.0
2020-11-11 14:00:00,91.75,91.85,91.73,91.8,2857.0,81.1036,81.192,81.0859,81.1478,2857.0
2020-11-11 14:05:00,91.78,91.79,91.72,91.75,2715.0,81.1301,81.139,81.0771,81.1036,2715.0
2020-11-11 14:10:00,91.76,91.77,91.64,91.65,3087.0,81.1124,81.1213,81.0064,81.0152,3087.0
2020-11-11 14:15:00,91.66,91.66,91.46,91.49,3602.0,81.024,81.024,80.8473,80.8738,3602.0
2020-11-11 14:20:00,91.5,91.54,91.35,91.42,4971.0,80.8826,80.918,80.75,80.8119,4971.0
2020-11-11 14:25:00,91.42,91.42,91.22,91.22,4820.0,80.8119,80.8119,80.6351,80.6351,4820.0
2020-11-11 14:30:00,91.27,91.36,91.23,91.3,6205.0,80.6793,80.7589,80.6439,80.7058,6205.0
2020-11-11 14:35:00,91.27,91.43,91.23,91.23,4894.0,80.6793,80.8207,80.6439,80.6439,4894.0
2020-11-11 14:40:00,91.22,91.25,91.09,91.24,6195.0,80.6351,80.6616,80.5202,80.6528,6195.0
2020-11-11 14:45:00,91.26,91.29,91.0,91.01,4709.0,80.6705,80.697,80.4406,80.4495,4709.0
2020-11-11 14:50:00,91.06,91.22,91.0,91.22,3277.0,80.4937,80.6351,80.4406,80.6351,3277.0
2020-11-11 14:55:00,91.24,91.38,91.24,91.31,3462.0,80.6528,80.7765,80.6528,80.7147,3462.0
2020-11-11 15:00:00,91.34,91.34,91.26,91.33,5385.0,80.7412,80.7412,80.6705,80.7323,5385.0
2020-11-11 15:05:00,91.26,91.31,91.16,91.22,7660.0,80.6705,80.7147,80.5821,80.6351,7660.0
2020-11-11 15:10:00,91.17,91.3,91.16,91.29,6349.0,80.5909,80.7058,80.5821,80.697,6349.0
2020-11-11 15:15:00,91.3,91.3,91.16,91.22,5583.0,80.7058,80.7058,80.5821,80.6351,5583.0
2020-11-11 15:20:00,91.22,91.22,91.1,91.16,6113.0,80.6351,80.6351,80.529,80.5821,6113.0
2020-11-11 15:25:00,91.17,91.22,90.85,90.85,17310.0,80.5909,80.6351,80.308,80.308,17310.0
2020-11-11 15:30:00,90.87,91.27,90.87,91.27,8889.0,80.3257,80.6793,80.3257,80.6793,8889.0
2020-11-11 15:35:00,91.23,91.33,91.16,91.28,10240.0,80.6439,80.7323,80.5821,80.6881,10240.0
2020-11-11 15:40:00,91.28,91.48,91.27,91.48,7896.0,80.6881,80.8649,80.6793,80.8649,7896.0
2020-11-11 15:45:00,91.45,91.46,91.3,91.46,11047.0,80.8384,80.8473,80.7058,80.8473,11047.0
2020-11-11 15:50:00,91.5,91.7,91.45,91.5,21344.0,80.8826,81.0594,80.8384,80.8826,21344.0
2020-11-11 15:55:00,91.45,91.6,91.42,91.53,28279.0,80.8384,80.971,80.8119,80.9091,28279.0
2020-11-12 09:30:00,91.65,91.97,91.0,91.28,29566.0,81.0152,81.2981,80.4406,80.6881,29566.0
2020-11-12 09:35:00,91.3,91.32,91.02,91.09,6178.0,80.7058,80.7235,80.4583,80.5202,6178.0
2020-11-12 09:40:00,91.1,91.22,91.06,91.15,4850.0,80.529,80.6351,80.4937,80.5732,4850.0
2020-11-12 09:45:00,91.14,91.21,90.71,90.71,4550.0,80.5644,80.6263,80.1843,80.1843,4550.0
2020-11-12 09:50:00,90.7,91.01,90.7,90.94,3721.0,80.1754,80.4495,80.1754,80.3876,3721.0
2020-11-12 09:55:00,90.94,91.12,90.8,90.98,13107.0,80.3876,80.5467,80.2638,80.4229,13107.0
2020-11-12 10:00:00,91.08,91.08,90.68,90.7,9909.0,80.5113,80.5113,80.1578,80.1754,9909.0
2020-11-12 10:05:00,90.64,91.07,90.63,90.97,8594.0,80.1224,80.5025,80.1136,80.4141,8594.0
2020-11-12 10:10:00,90.89,91.12,90.89,91.08,3857.0,80.3434,80.5467,80.3434,80.5113,3857.0
2020-11-12 10:15:00,91.06,91.17,91.02,91.13,4313.0,80.4937,80.5909,80.4583,80.5555,4313.0
2020-11-12 10:20:00,91.11,91.19,90.88,90.88,4183.0,80.5379,80.6086,80.3346,80.3346,4183.0
2020-11-12 10:25:00,90.91,91.03,90.81,90.9,2666.0,80.3611,80.4671,80.2727,80.3522,2666.0
2020-11-12 10:30:00,90.85,91.0,90.81,90.95,5544.0,80.308,80.4406,80.2727,80.3964,5544.0
2020-11-12 10:35:00,90.92,91.04,90.88,90.99,6019.0,80.3699,80.476,80.3346,80.4318,6019.0
2020-11-12 10:40:00,91.03,91.28,90.99,91.28,10457.0,80.4671,80.6881,80.4318,80.6881,10457.0
2020-11-12 10:45:00,91.27,91.29,91.02,91.09,4682.0,80.6793,80.697,80.4583,80.5202,4682.0
2020-11-12 10:50:00,91.12,91.26,91.01,91.26,5296.0,80.5467,80.6705,80.4495,80.6705,5296.0
2020-11-12 10:55:00,91.32,91.35,91.24,91.24,3944.0,80.7235,80.75,80.6528,80.6528,3944.0
2020-11-12 11:00:00,91.2,91.33,91.19,91.29,4568.0,80.6174,80.7323,80.6086,80.697,4568.0
2020-11-12 11:05:00,91.32,91.48,91.29,91.43,5725.0,80.7235,80.8649,80.697,80.8207,5725.0
2020-11-12 11:10:00,91.49,91.49,91.21,91.28,2776.0,80.8738,80.8738,80.6263,80.6881,2776.0
2020-11-12 11:15:00,91.29,91.3,91.12,91.2,4174.0,80.697,80.7058,80.5467,80.6174,4174.0
2020-11-12 11:20:00,91.2,91.28,91.17,91.24,2900.0,80.6174,80.6881,80.5909,80.6528,2900.0
2020-11-12 11:25:00,91.22,91.25,91.17,91.18,3727.0,80.6351,80.6616,80.5909,80.5997,3727.0
2020-11-12 11:30:00,91.24,91.3,91.06,91.06,7925.0,80.6528,80.7058,80.4937,80.4937,7925.0
2020-11-12 11:35:00,91.03,91.13,91.0,91.04,8146.0,80.4671,80.5555,80.4406,80.476,8146.0
2020-11-12 11:40:00,91.0,91.0,90.86,90.89,3821.0,80.4406,80.4406,80.3169,80.3434,3821.0
2020-11-12 11:45:00,90.93,91.08,90.93,90.94,2134.0,80.3788,80.5113,80.3788,80.3876,2134.0
2020-11-12 11:50:00,90.9,91.07,90.89,90.96,4994.0,80.3522,80.5025,80.3434,80.4053,4994.0
2020-11-12 11:55:00,90.96,90.99,90.92,90.96,2162.0,80.4053,80.4318,80.3699,80.4053,2162.0
2020-11-12 12:00:00,90.95,91.01,90.91,90.96,4264.0,80.3964,80.4495,80.3611,80.4053,4264.0
2020-11-12 12:05:00,90.94,90.99,90.92,90.97,2800.0,80.3876,80.4318,80.3699,80.4141,2800.0
2020-11-12 12:10:00,91.02,91.07,90.97,91.02,5679.0,80.4583,80.5025,80.4141,80.4583,5679.0
2020-11-12 12:15:00,91.06,91.06,90.9,90.9,3215.0,80.4937,80.4937,80.3522,80.3522,3215.0
2020-11-12 12:20:00,90.96,90.99,90.89,90.89,5816.0,80.4053,80.4318,80.3434,80.3434,5816.0
2020-11-12 12:25:00,90.86,90.88,90.62,90.63,2140.0,80.3169,80.3346,80.1047,80.1136,2140.0
2020-11-12 12:30:00,90.63,90.75,90.63,90.68,3425.0,80.1136,80.2196,80.1136,80.1578,3425.0
2020-11-12 12:35:00,90.69,90.8,90.65,90.67,2836.0,80.1666,80.2638,80.1312,80.1489,2836.0
2020-11-12 12:40:00,90.67,90.69,90.49,90.57,4513.0,80.1489,80.1666,79.9898,80.0605,4513.0
2020-11-12 12:45:00,90.57,90.59,90.38,90.39,4375.0,80.0605,80.0782,79.8926,79.9014,4375.0
2020-11-12 12:50:00,90.42,90.55,90.33,90.53,5714.0,79.9279,80.0428,79.8484,80.0252,5714.0
2020-11-12 12:55:00,90.53,90.55,90.49,90.51,4253.0,80.0252,80.0428,79.9898,80.0075,4253.0
2020-11-12 13:00:00,90.48,90.59,90.41,90.58,2986.0,79.981,80.0782,79.9191,80.0694,2986.0
2020-11-12 13:05:00,90.56,90.57,90.41,90.52,3790.0,80.0517,80.0605,79.9191,80.0163,3790.0
2020-11-12 13:10:00,90.46,90.48,90.15,90.44,6177.0,79.9633,79.981,79.6893,79.9456,6177.0
2020-11-12 13:15:00,90.43,90.43,90.18,90.24,5047.0,79.9368,79.9368,79.7158,79.7688,5047.0
2020-11-12 13:20:00,90.26,90.37,90.18,90.2,7829.0,79.7865,79.8837,79.7158,79.7335,7829.0
2020-11-12 13:25:00,90.2,90.32,90.19,90.23,6263.0,79.7335,79.8395,79.7246,79.76,6263.0
2020-11-12 13:30:00,90.28,90.5,90.21,90.41,4303.0,79.8042,79.9986,79.7423,79.9191,4303.0
2020-11-12 13:35:00,90.36,90.54,90.35,90.45,6482.0,79.8749,80.034,79.8661,79.9544,6482.0
2020-11-12 13:40:00,90.43,90.51,90.37,90.46,5685.0,79.9368,80.0075,79.8837,79.9633,5685.0
2020-11-12 13:45:00,90.5,90.5,90.41,90.43,2520.0,79.9986,79.9986,79.9191,79.9368,2520.0
2020-11-12 13:50:00,90.45,90.58,90.44,90.56,11136.0,79.9544,80.0694,79.9456,80.0517,11136.0
2020-11-12 13:55:00,90.58,90.78,90.58,90.77,4379.0,80.0694,80.2462,80.0694,80.2373,4379.0
2020-11-12 14:00:00,90.76,90.88,90.73,90.8,5475.0,80.2285,80.3346,80.202,80.2638,5475.0
2020-11-12 14:05:00,90.81,90.83,90.61,90.62,6582.0,80.2727,80.2904,80.0959,80.1047,6582.0
2020-11-12 14:10:00,90.62,90.62,90.48,90.48,1499.0,80.1047,80.1047,79.981,79.981,1499.0
2020-11-12 14:15:00,90.5,90.52,90.41,90.46,1773.0,79.9986,80.0163,79.9191,79.9633,1773.0
2020-11-12 14:20:00,90.46,90.63,90.41,90.53,4463.0,79.9633,80.1136,79.9191,80.0252,4463.0
2020-11-12 14:25:00,90.53,90.63,90.53,90.56,2125.0,80.0252,80.1136,80.0252,80.0517,2125.0
2020-11-12 14:30:00,90.55,90.78,90.48,90.56,5270.0,80.0428,80.2462,79.981,80.0517,5270.0
2020-11-12 14:35:00,90.56,90.67,90.53,90.56,3610.0,80.0517,80.1489,80.0252,80.0517,3610.0
2020-11-12 14:40:00,90.52,90.53,90.34,90.35,13217.0,80.0163,80.0252,79.8572,79.8661,13217.0
2020-11-12 14:45:00,90.34,90.43,90.33,90.38,7649.0,79.8572,79.9368,79.8484,79.8926,7649.0
2020-11-12 14:50:00,90.42,90.5,90.35,90.4,5917.0,79.9279,79.9986,79.8661,79.9103,5917.0
2020-11-12 14:55:00,90.41,90.45,90.28,90.33,7699.0,79.9191,79.9544,79.8042,79.8484,7699.0
2020-11-12 15:00:00,90.32,90.39,90.22,90.23,5414.0,79.8395,79.9014,79.7511,79.76,5414.0
2020-11-12 15:05:00,90.2,90.24,90.09,90.2,8001.0,79.7335,79.7688,79.6362,79.7335,8001.0
2020-11-12 15:10:00,90.25,90.35,90.16,90.24,6937.0,79.7777,79.8661,79.6981,79.7688,6937.0
2020-11-12 15:15:00,90.25,90.35,90.16,90.23,18906.0,79.7777,79.8661,79.6981,79.76,18906.0
2020-11-12 15:20:00,90.2,90.2,90.06,90.18,21586.0,79.7335,79.7335,79.6097,79.7158,21586.0
2020-11-12 15:25:00,90.16,90.16,89.93,89.99,17171.0,79.6981,79.6981,79.4948,79.5478,17171.0
2020-11-12 15:30:00,89.95,90.0,89.87,89.99,19807.0,79.5125,79.5567,79.4418,79.5478,19807.0
2020-11-12 15:35:00,89.98,90.06,89.89,90.05,27597.0,79.539,79.6097,79.4594,79.6009,27597.0
2020-11-12 15:40:00,90.04,90.08,89.93,89.95,18915.0,79.592,79.6274,79.4948,79.5125,18915.0
2020-11-12 15:45:00,89.95,90.43,89.85,90.21,26254.0,79.5125,79.9368,79.4241,79.7423,26254.0
2020-11-12 15:50:00,90.33,90.39,90.07,90.26,41537.0,79.8484,79.9014,79.6185,79.7865,41537.0
2020-11-12 15:55:00,90.26,90.45,90.21,90.35,74355.0,79.7865,79.9544,79.7423,79.8661,74355.0
2020-11-13 09:30:00,91.21,91.47,90.44,90.86,40758.0,80.6263,80.8561,79.9456,80.3169,40758.0
2020-11-13 09:35:00,90.89,91.31,90.64,91.09,4725.0,80.3434,80.7147,80.1224,80.5202,4725.0
2020-11-13 09:40:00,91.12,91.38,91.12,91.14,3429.0,80.5467,80.7765,80.5467,80.5644,3429.0
2020-11-13 09:45:00,91.23,91.54,91.23,91.52,5323.0,80.6439,80.918,80.6439,80.9003,5323.0
2020-11-13 09:50:00,91.52,91.53,91.21,91.3,4749.0,80.9003,80.9091,80.6263,80.7058,4749.0
2020-11-13 09:55:00,91.32,91.47,91.22,91.47,4102.0,80.7235,80.8561,80.6351,80.8561,4102.0
2020-11-13 10:00:00,91.37,91.47,91.25,91.35,7339.0,80.7677,80.8561,80.6616,80.75,7339.0
2020-11-13 10:05:00,91.35,91.45,91.28,91.38,3200.0,80.75,80.8384,80.6881,80.7765,3200.0
2020-11-13 10:10:00,91.38,91.45,91.34,91.35,4412.0,80.7765,80.8384,80.7412,80.75,4412.0
2020-11-13 10:15:00,91.32,91.32,91.02,91.07,3300.0,80.7235,80.7235,80.4583,80.5025,3300.0
2020-11-13 10:20:00,91.07,91.13,91.05,91.09,6891.0,80.5025,80.5555,80.4848,80.5202,6891.0
2020-11-13 10:25:00,91.11,91.21,91.04,91.17,6267.0,80.5379,80.6263,80.476,80.5909,6267.0
2020-11-13 10:30:00,91.16,91.17,91.06,91.14,4971.0,80.5821,80.5909,80.4937,80.5644,4971.0
2020-11-13 10:35:00,91.14,91.14,90.77,90.78,6422.0,80.5644,80.5644,80.2373,80.2462,6422.0
2020-11-13 10:40:00,90.75,90.94,90.75,90.94,12238.0,80.2196,80.3876,80.2196,80.3876,12238.0
2020-11-13 10:45:00,90.89,90.98,90.89,90.97,5131.0,80.3434,80.4229,80.3434,80.4141,5131.0
2020-11-13 10:50:00,90.93,91.0,90.86,90.9,3943.0,80.3788,80.4406,80.3169,80.3522,3943.0
2020-11-13 10:55:00,90.89,90.89,90.64,90.74,7707.0,80.3434,80.3434,80.1224,80.2108,7707.0
2020-11-13 11:00:00,90.76,91.12,90.76,91.01,5116.0,80.2285,80.5467,80.2285,80.4495,5116.0
2020-11-13 11:05:00,91.04,91.13,91.03,91.11,5394.0,80.476,80.5555,80.4671,80.5379,5394.0
2020-11-13 11:10:00,91.13,91.13,90.99,91.12,4763.0,80.5555,80.5555,80.4318,80.5467,4763.0
2020-11-13 11:15:00,91.1,91.17,91.06,91.13,5984.0,80.529,80.5909,80.4937,80.5555,5984.0
2020-11-13 11:20:00,91.15,91.27,91.13,91.26,6646.0,80.5732,80.6793,80.5555,80.6705,6646.0
2020-11-13 11:25:00,91.27,91.32,91.07,91.29,8703.0,80.6793,80.7235,80.5025,80.697,8703.0
2020-11-13 11:30:00,91.31,91.31,91.23,91.27,3630.0,80.7147,80.7147,80.6439,80.6793,3630.0
2020-11-13 11:35:00,91.26,91.32,91.25,91.27,6041.0,80.6705,80.7235,80.6616,80.6793,6041.0
2020-11-13 11:40:00,91.27,91.35,91.26,91.27,4056.0,80.6793,80.75,80.6705,80.6793,4056.0
2020-11-13 11:45:00,91.27,91.34,91.26,91.29,2517.0,80.6793,80.7412,80.6705,80.697,2517.0
2020-11-13 11:50:00,91.28,91.39,91.28,91.35,5626.0,80.6881,80.7854,80.6881,80.75,5626.0
2020-11-13 11:55:00,91.35,91.38,91.33,91.36,2607.0,80.75,80.7765,80.7323,80.7589,2607.0
2020-11-13 12:00:00,91.38,91.39,91.33,91.38,3798.0,80.7765,80.7854,80.7323,80.7765,3798.0
2020-11-13 12:05:00,91.36,91.43,91.33,91.38,6559.0,80.7589,80.8207,80.7323,80.7765,6559.0
2020-11-13 12:10:00,91.39,91.42,91.31,91.31,4364.0,80.7854,80.8119,80.7147,80.7147,4364.0
2020-11-13 12:15:00,91.31,91.31,91.22,91.24,2283.0,80.7147,80.7147,80.6351,80.6528,2283.0
2020-11-13 12:20:00,91.21,91.24,91.18,91.18,1800.0,80.6263,80.6528,80.5997,80.5997,1800.0
2020-11-13 12:25:00,91.2,91.2,91.06,91.07,3795.0,80.6174,80.6174,80.4937,80.5025,3795.0
2020-11-13 12:30:00,91.09,91.18,91.09,91.18,2416.0,80.5202,80.5997,80.5202,80.5997,2416.0
2020-11-13 12:35:00,91.2,91.22,91.12,91.16,3617.0,80.6174,80.6351,80.5467,80.5821,3617.0
2020-11-13 12:40:00,91.18,91.22,91.13,91.15,4631.0,80.5997,80.6351,80.5555,80.5732,4631.0
2020-11-13 12:45:00,91.17,91.23,91.16,91.2,6173.0,80.5909,80.6439,80.5821,80.6174,6173.0
2020-11-13 12:50:00,91.19,91.29,91.19,91.22,3922.0,80.6086,80.697,80.6086,80.6351,3922.0
2020-11-13 12:55:00,91.23,91.28,91.22,91.27,2559.0,80.6439,80.6881,80.6351,80.6793,2559.0
2020-11-13 13:00:00,91.28,91.31,91.24,91.26,2819.0,80.6881,80.7147,80.6528,80.6705,2819.0
2020-11-13 13:05:00,91.25,91.27,91.23,91.25,5184.0,80.6616,80.6793,80.6439,80.6616,5184.0
2020-11-13 13:10:00,91.28,91.33,91.23,91.31,7604.0,80.6881,80.7323,80.6439,80.7147,7604.0
2020-11-13 13:15:00,91.32,91.37,91.32,91.34,4152.0,80.7235,80.7677,80.7235,80.7412,4152.0
2020-11-13 13:20:00,91.33,91.37,91.23,91.3,7195.0,80.7323,80.7677,80.6439,80.7058,7195.0
2020-11-13 13:25:00,91.3,91.38,91.28,91.34,4531.0,80.7058,80.7765,80.6881,80.7412,4531.0
2020-11-13 13:30:00,91.35,91.39,91.17,91.18,3082.0,80.75,80.7854,80.5909,80.5997,3082.0
2020-11-13 13:35:00,91.22,91.31,91.21,91.26,4119.0,80.6351,80.7147,80.6263,80.6705,4119.0
2020-11-13 13:40:00,91.29,91.31,91.24,91.27,5273.0,80.697,80.7147,80.6528,80.6793,5273.0
2020-11-13 13:45:00,91.28,91.37,91.24,91.34,11614.0,80.6881,80.7677,80.6528,80.7412,11614.0
2020-11-13 13:50:00,91.33,91.37,91.27,91.27,2767.0,80.7323,80.7677,80.6793,80.6793,2767.0
2020-11-13 13:55:00,91.29,91.32,91.24,91.27,14758.0,80.697,80.7235,80.6528,80.6793,14758.0
2020-11-13 14:00:00,91.28,91.32,91.24,91.31,6357.0,80.6881,80.7235,80.6528,80.7147,6357.0
2020-11-13 14:05:00,91.31,91.43,91.31,91.41,5100.0,80.7147,80.8207,80.7147,80.8031,5100.0
2020-11-13 14:10:00,91.43,91.44,91.38,91.4,1500.0,80.8207,80.8296,80.7765,80.7942,1500.0
2020-11-13 14:15:00,91.4,91.44,91.35,91.4,3477.0,80.7942,80.8296,80.75,80.7942,3477.0
2020-11-13 14:20:00,91.46,91.6,91.44,91.51,5764.0,80.8473,80.971,80.8296,80.8914,5764.0
2020-11-13 14:25:00,91.52,91.59,91.49,91.56,6997.0,80.9003,80.9622,80.8738,80.9356,6997.0
2020-11-13 14:30:00,91.6,91.62,91.54,91.56,6104.0,80.971,80.9887,80.918,80.9356,6104.0
2020-11-13 14:35:00,91.57,91.66,91.53,91.63,6239.0,80.9445,81.024,80.9091,80.9975,6239.0
2020-11-13 14:40:00,91.6,91.62,91.52,91.57,4126.0,80.971,80.9887,80.9003,80.9445,4126.0
2020-11-13 14:45:00,91.55,91.58,91.51,91.58,9309.0,80.9268,80.9533,80.8914,80.9533,9309.0
2020-11-13 14:50:00,91.57,91.61,91.5,91.54,3483.0,80.9445,80.9798,80.8826,80.918,3483.0
2020-11-13 14:55:00,91.55,91.64,91.55,91.59,3378.0,80.9268,81.0064,80.9268,80.9622,3378.0
2020-11-13 15:00:00,91.57,91.61,91.51,91.54,4968.0,80.9445,80.9798,80.8914,80.918,4968.0
2020-11-13 15:05:00,91.51,91.52,91.45,91.49,5587.0,80.8914,80.9003,80.8384,80.8738,5587.0
2020-11-13 15:10:00,91.5,91.55,91.4,91.55,5109.0,80.8826,80.9268,80.7942,80.9268,5109.0
2020-11-13 15:15:00,91.55,91.59,91.4,91.48,17221.0,80.9268,80.9622,80.7942,80.8649,17221.0
2020-11-13 15:20:00,91.5,91.5,91.42,91.44,4683.0,80.8826,80.8826,80.8119,80.8296,4683.0
2020-11-13 15:25:00,91.44,91.5,91.42,91.47,8205.0,80.8296,80.8826,80.8119,80.8561,8205.0
2020-11-13 15:30:00,91.49,91.72,91.48,91.72,21944.0,80.8738,81.0771,80.8649,81.0771,21944.0
2020-11-13 15:35:00,91.71,91.79,91.69,91.78,8220.0,81.0682,81.139,81.0506,81.1301,8220.0
2020-11-13 15:40:00,91.78,91.99,91.78,91.98,7265.0,81.1301,81.3158,81.1301,81.3069,7265.0
2020-11-13 15:45:00,91.98,91.99,91.9,91.93,12672.0,81.3069,81.3158,81.2362,81.2627,12672.0
2020-11-13 15:50:00,91.93,91.97,91.81,91.86,19952.0,81.2627,81.2981,81.1566,81.2008,19952.0
2020-11-13 15:55:00,91.86,91.98,91.82,91.88,37513.0,81.2008,81.3069,81.1655,81.2185,37513.0
2020-11-16 09:30:00,92.46,93.32,92.46,92.9,101156.0,81.7312,82.4914,81.7312,82.1202,101156.0
2020-11-16 09:35:00,92.92,92.92,92.48,92.68,21192.0,82.1378,82.1378,81.7489,81.9257,21192.0
2020-11-16 09:40:00,92.73,92.83,92.5,92.51,33517.0,81.9699,82.0583,81.7666,81.7754,33517.0
2020-11-16 09:45:00,92.49,92.62,92.44,92.53,21867.0,81.7577,81.8726,81.7135,81.7931,21867.0
2020-11-16 09:50:00,92.48,92.6,92.19,92.2,34744.0,81.7489,81.855,81.4925,81.5014,34744.0
2020-11-16 09:55:00,92.22,92.39,92.12,92.39,8014.0,81.5191,81.6693,81.4307,81.6693,8014.0
2020-11-16 10:00:00,92.41,92.65,92.39,92.65,5114.0,81.687,81.8992,81.6693,81.8992,5114.0
2020-11-16 10:05:00,92.59,92.61,92.5,92.55,5714.0,81.8461,81.8638,81.7666,81.8108,5714.0
2020-11-16 10:10:00,92.49,92.51,92.17,92.2,32059.0,81.7577,81.7754,81.4749,81.5014,32059.0
2020-11-16 10:15:00,92.24,92.26,91.97,92.17,10082.0,81.5367,81.5544,81.2981,81.4749,10082.0
2020-11-16 10:20:00,92.2,92.64,92.16,92.63,11060.0,81.5014,81.8903,81.466,81.8815,11060.0
2020-11-16 10:25:00,92.6,92.64,92.49,92.63,14162.0,81.855,81.8903,81.7577,81.8815,14162.0
2020-11-16 10:30:00,92.59,92.7,92.56,92.63,9008.0,81.8461,81.9434,81.8196,81.8815,9008.0
2020-11-16 10:35:00,92.59,92.74,92.56,92.66,8617.0,81.8461,81.9787,81.8196,81.908,8617.0
2020-11-16 10:40:00,92.65,92.71,92.62,92.68,5512.0,81.8992,81.9522,81.8726,81.9257,5512.0
2020-11-16 10:45:00,92.72,92.82,92.57,92.59,4951.0,81.961,82.0494,81.8285,81.8461,4951.0
2020-11-16 10:50:00,92.61,92.73,92.58,92.68,7800.0,81.8638,81.9699,81.8373,81.9257,7800.0
2020-11-16 10:55:00,92.68,92.86,92.67,92.84,7447.0,81.9257,82.0848,81.9168,82.0671,7447.0
2020-11-16 11:00:00,92.87,92.91,92.83,92.91,5727.0,82.0936,82.129,82.0583,82.129,5727.0
2020-11-16 11:05:00,92.92,92.92,92.79,92.85,8713.0,82.1378,82.1378,82.0229,82.076,8713.0
2020-11-16 11:10:00,92.86,93.11,92.84,93.03,19775.0,82.0848,82.3058,82.0671,82.2351,19775.0
2020-11-16 11:15:00,93.05,93.12,93.03,93.11,11732.0,82.2528,82.3146,82.2351,82.3058,11732.0
2020-11-16 11:20:00,93.09,93.12,93.05,93.08,8451.0,82.2881,82.3146,82.2528,82.2793,8451.0
2020-11-16 11:25:00,93.06,93.2,93.0,93.16,13737.0,82.2616,82.3853,82.2086,82.35,13737.0
2020-11-16 11:30:00,93.16,93.16,92.82,92.86,24771.0,82.35,82.35,82.0494,82.0848,24771.0
2020-11-16 11:35:00,92.81,92.88,92.68,92.88,9138.0,82.0406,82.1025,81.9257,82.1025,9138.0
2020-11-16 11:40:00,92.89,93.09,92.87,93.09,9866.0,82.1113,82.2881,82.0936,82.2881,9866.0
2020-11-16 11:45:00,93.13,93.13,92.93,92.94,1664.0,82.3235,82.3235,82.1467,82.1555,1664.0
2020-11-16 11:50:00,92.91,92.93,92.77,92.81,5522.0,82.129,82.1467,82.0052,82.0406,5522.0
2020-11-16 11:55:00,92.81,92.94,92.77,92.86,5242.0,82.0406,82.1555,82.0052,82.0848,5242.0
2020-11-16 12:00:00,92.88,92.97,92.87,92.92,7725.0,82.1025,82.182,82.0936,82.1378,7725.0
2020-11-16 12:05:00,92.93,92.95,92.88,92.95,4439.0,82.1467,82.1644,82.1025,82.1644,4439.0
2020-11-16 12:10:00,92.94,92.95,92.72,92.79,8023.0,82.1555,82.1644,81.961,82.0229,8023.0
2020-11-16 12:15:00,92.77,92.81,92.76,92.76,617.0,82.0052,82.0406,81.9964,81.9964,617.0
2020-11-16 12:20:00,92.73,92.77,92.66,92.72,6027.0,81.9699,82.0052,81.908,81.961,6027.0
2020-11-16 12:25:00,92.69,92.74,92.64,92.74,7462.0,81.9345,81.9787,81.8903,81.9787,7462.0
2020-11-16 12:30:00,92.7,92.87,92.67,92.74,5730.0,81.9434,82.0936,81.9168,81.9787,5730.0
2020-11-16 12:35:00,92.73,92.76,92.69,92.76,7704.0,81.9699,81.9964,81.9345,81.9964,7704.0
2020-11-16 12:40:00,92.78,92.91,92.78,92.89,5359.0,82.0141,82.129,82.0141,82.1113,5359.0
2020-11-16 12:45:00,92.89,92.99,92.87,92.97,6302.0,82.1113,82.1997,82.0936,82.182,6302.0
2020-11-16 12:50:00,92.98,93.0,92.86,92.88,6083.0,82.1909,82.2086,82.0848,82.1025,6083.0
2020-11-16 12:55:00,92.86,93.0,92.86,93.0,7603.0,82.0848,82.2086,82.0848,82.2086,7603.0
2020-11-16 13:00:00,92.99,93.02,92.96,92.98,6920.0,82.1997,82.2262,82.1732,82.1909,6920.0
2020-11-16 13:05:00,92.99,93.01,92.9,92.91,3058.0,82.1997,82.2174,82.1202,82.129,3058.0
2020-11-16 13:10:00,92.86,92.98,92.8,92.94,4116.0,82.0848,82.1909,82.0318,82.1555,4116.0
2020-11-16 13:15:00,92.94,92.94,92.67,92.67,3902.0,82.1555,82.1555,81.9168,81.9168,3902.0
2020-11-16 13:20:00,92.69,92.79,92.66,92.78,7925.0,81.9345,82.0229,81.908,82.0141,7925.0
2020-11-16 13:25:00,92.78,92.8,92.7,92.71,3824.0,82.0141,82.0318,81.9434,81.9522,3824.0
2020-11-16 13:30:00,92.7,92.83,92.7,92.77,3654.0,81.9434,82.0583,81.9434,82.0052,3654.0
2020-11-16 13:35:00,92.75,92.8,92.7,92.78,5351.0,81.9876,82.0318,81.9434,82.0141,5351.0
2020-11-16 13:40:00,92.76,92.76,92.56,92.59,5725.0,81.9964,81.9964,81.8196,81.8461,5725.0
2020-11-16 13:45:00,92.63,92.63,92.56,92.58,10266.0,81.8815,81.8815,81.8196,81.8373,10266.0
2020-11-16 13:50:00,92.59,92.72,92.59,92.72,3194.0,81.8461,81.961,81.8461,81.961,3194.0
2020-11-16 13:55:00,92.77,92.84,92.75,92.76,5841.0,82.0052,82.0671,81.9876,81.9964,5841.0
2020-11-16 14:00:00,92.73,92.76,92.71,92.74,2208.0,81.9699,81.9964,81.9522,81.9787,2208.0
2020-11-16 14:05:00,92.81,92.95,92.78,92.95,2830.0,82.0406,82.1644,82.0141,82.1644,2830.0
2020-11-16 14:10:00,92.99,92.99,92.87,92.9,8581.0,82.1997,82.1997,82.0936,82.1202,8581.0
2020-11-16 14:15:00,92.91,92.95,92.91,92.91,1900.0,82.129,82.1644,82.129,82.129,1900.0
2020-11-16 14:20:00,92.94,92.96,92.86,92.88,7813.0,82.1555,82.1732,82.0848,82.1025,7813.0
2020-11-16 14:25:00,92.89,92.97,92.87,92.97,3310.0,82.1113,82.182,82.0936,82.182,3310.0
2020-11-16 14:30:00,92.98,93.0,92.89,92.91,5674.0,82.1909,82.2086,82.1113,82.129,5674.0
2020-11-16 14:35:00,92.92,92.95,92.88,92.93,5312.0,82.1378,82.1644,82.1025,82.1467,5312.0
2020-11-16 14:40:00,92.95,92.97,92.91,92.94,2700.0,82.1644,82.182,82.129,82.1555,2700.0
2020-11-16 14:45:00,92.93,92.99,92.8,92.8,6791.0,82.1467,82.1997,82.0318,82.0318,6791.0
2020-11-16 14:50:00,92.77,92.95,92.77,92.9,7812.0,82.0052,82.1644,82.0052,82.1202,7812.0
2020-11-16 14:55:00,92.86,92.92,92.85,92.85,8201.0,82.0848,82.1378,82.076,82.076,8201.0
2020-11-16 15:00:00,92.87,92.87,92.65,92.65,6449.0,82.0936,82.0936,81.8992,81.8992,6449.0
2020-11-16 15:05:00,92.63,92.71,92.58,92.71,7366.0,81.8815,81.9522,81.8373,81.9522,7366.0
2020-11-16 15:10:00,92.72,92.81,92.7,92.7,4220.0,81.961,82.0406,81.9434,81.9434,4220.0
2020-11-16 15:15:00,92.7,92.79,92.68,92.76,13812.0,81.9434,82.0229,81.9257,81.9964,13812.0
2020-11-16 15:20:00,92.79,92.85,92.77,92.77,7100.0,82.0229,82.076,82.0052,82.0052,7100.0
2020-11-16 15:25:00,92.77,92.79,92.63,92.65,9760.0,82.0052,82.0229,81.8815,81.8992,9760.0
2020-11-16 15:30:00,92.65,92.76,92.62,92.7,12732.0,81.8992,81.9964,81.8726,81.9434,12732.0
2020-11-16 15:35:00,92.68,92.78,92.63,92.63,14108.0,81.9257,82.0141,81.8815,81.8815,14108.0
2020-11-16 15:40:00,92.63,92.82,92.63,92.82,10934.0,81.8815,82.0494,81.8815,82.0494,10934.0
2020-11-16 15:45:00,92.8,92.84,92.74,92.79,14693.0,82.0318,82.0671,81.9787,82.0229,14693.0
2020-11-16 15:50:00,92.8,93.01,92.75,92.87,44880.0,82.0318,82.2174,81.9876,82.0936,44880.0
2020-11-16 15:55:00,92.84,93.18,92.81,93.17,64572.0,82.0671,82.3677,82.0406,82.3588,64572.0
2020-11-17 09:30:00,92.09,92.09,91.82,91.99,17907.0,81.4041,81.4041,81.1655,81.3158,17907.0
2020-11-17 09:35:00,92.03,92.22,91.89,92.22,13785.0,81.3511,81.5191,81.2274,81.5191,13785.0
2020-11-17 09:40:00,92.26,92.27,92.0,92.27,3867.0,81.5544,81.5633,81.3246,81.5633,3867.0
2020-11-17 09:45:00,92.21,92.23,91.95,92.02,2189.0,81.5102,81.5279,81.2804,81.3423,2189.0
2020-11-17 09:50:00,92.02,92.1,91.83,91.89,10450.0,81.3423,81.413,81.1743,81.2274,10450.0
2020-11-17 09:55:00,91.88,91.89,91.7,91.7,18875.0,81.2185,81.2274,81.0594,81.0594,18875.0
2020-11-17 10:00:00,91.73,91.85,91.6,91.6,13237.0,81.0859,81.192,80.971,80.971,13237.0
2020-11-17 10:05:00,91.6,91.71,91.52,91.71,11581.0,80.971,81.0682,80.9003,81.0682,11581.0
2020-11-17 10:10:00,91.67,91.85,91.67,91.77,5853.0,81.0329,81.192,81.0329,81.1213,5853.0
2020-11-17 10:15:00,91.79,91.94,91.68,91.9,9506.0,81.139,81.2716,81.0417,81.2362,9506.0
2020-11-17 10:20:00,91.9,91.98,91.89,91.9,9654.0,81.2362,81.3069,81.2274,81.2362,9654.0
2020-11-17 10:25:00,91.88,91.88,91.77,91.88,13986.0,81.2185,81.2185,81.1213,81.2185,13986.0
2020-11-17 10:30:00,91.86,92.01,91.84,91.94,4613.0,81.2008,81.3334,81.1832,81.2716,4613.0
2020-11-17 10:35:00,91.92,91.96,91.78,91.81,10433.0,81.2539,81.2892,81.1301,81.1566,10433.0
2020-11-17 10:40:00,91.83,91.85,91.75,91.81,10675.0,81.1743,81.192,81.1036,81.1566,10675.0
2020-11-17 10:45:00,91.83,91.83,91.79,91.82,7359.0,81.1743,81.1743,81.139,81.1655,7359.0
2020-11-17 10:50:00,91.82,91.98,91.82,91.97,9599.0,81.1655,81.3069,81.1655,81.2981,9599.0
2020-11-17 10:55:00,91.96,91.97,91.9,91.97,4496.0,81.2892,81.2981,81.2362,81.2981,4496.0
2020-11-17 11:00:00,91.95,91.95,91.8,91.8,11183.0,81.2804,81.2804,81.1478,81.1478,11183.0
2020-11-17 11:05:00,91.8,91.86,91.73,91.84,10368.0,81.1478,81.2008,81.0859,81.1832,10368.0
2020-11-17 11:10:00,91.81,91.87,91.81,91.83,7977.0,81.1566,81.2097,81.1566,81.1743,7977.0
2020-11-17 11:15:00,91.85,92.06,91.85,92.06,7526.0,81.192,81.3776,81.192,81.3776,7526.0
2020-11-17 11:20:00,92.08,92.37,92.08,92.29,13936.0,81.3953,81.6517,81.3953,81.5809,13936.0
2020-11-17 11:25:00,92.26,92.29,92.08,92.14,21832.0,81.5544,81.5809,81.3953,81.4483,21832.0
2020-11-17 11:30:00,92.14,92.22,92.1,92.15,6319.0,81.4483,81.5191,81.413,81.4572,6319.0
2020-11-17 11:35:00,92.15,92.38,92.15,92.36,9897.0,81.4572,81.6605,81.4572,81.6428,9897.0
2020-11-17 11:40:00,92.33,92.43,92.31,92.37,8156.0,81.6163,81.7047,81.5986,81.6517,8156.0
2020-11-17 11:45:00,92.36,92.36,92.16,92.24,6341.0,81.6428,81.6428,81.466,81.5367,6341.0
2020-11-17 11:50:00,92.21,92.22,92.11,92.22,4321.0,81.5102,81.5191,81.4218,81.5191,4321.0
2020-11-17 11:55:00,92.21,92.29,92.17,92.24,3867.0,81.5102,81.5809,81.4749,81.5367,3867.0
2020-11-17 12:00:00,92.27,92.38,92.27,92.28,9340.0,81.5633,81.6605,81.5633,81.5721,9340.0
2020-11-17 12:05:00,92.3,92.4,92.29,92.38,14067.0,81.5898,81.6782,81.5809,81.6605,14067.0
2020-11-17 12:10:00,92.36,92.6,92.31,92.6,6807.0,81.6428,81.855,81.5986,81.855,6807.0
2020-11-17 12:15:00,92.62,92.64,92.4,92.42,2620.0,81.8726,81.8903,81.6782,81.6959,2620.0
2020-11-17 12:20:00,92.41,92.5,92.37,92.44,5273.0,81.687,81.7666,81.6517,81.7135,5273.0
2020-11-17 12:25:00,92.42,92.53,92.37,92.44,4695.0,81.6959,81.7931,81.6517,81.7135,4695.0
2020-11-17 12:30:00,92.43,92.43,92.35,92.36,4060.0,81.7047,81.7047,81.634,81.6428,4060.0
2020-11-17 12:35:00,92.38,92.49,92.3,92.44,5217.0,81.6605,81.7577,81.5898,81.7135,5217.0
2020-11-17 12:40:00,92.43,92.47,92.35,92.43,4455.0,81.7047,81.7401,81.634,81.7047,4455.0
2020-11-17 12:45:00,92.45,92.5,92.41,92.5,2600.0,81.7224,81.7666,81.687,81.7666,2600.0
2020-11-17 12:50:00,92.5,92.59,92.48,92.59,3617.0,81.7666,81.8461,81.7489,81.8461,3617.0
2020-11-17 12:55:00,92.54,92.55,92.46,92.47,3600.0,81.8019,81.8108,81.7312,81.7401,3600.0
2020-11-17 13:00:00,92.47,92.53,92.42,92.47,8283.0,81.7401,81.7931,81.6959,81.7401,8283.0
2020-11-17 13:05:00,92.47,92.5,92.44,92.5,2834.0,81.7401,81.7666,81.7135,81.7666,2834.0
2020-11-17 13:10:00,92.48,92.5,92.42,92.43,4710.0,81.7489,81.7666,81.6959,81.7047,4710.0
2020-11-17 13:15:00,92.41,92.52,92.41,92.44,3007.0,81.687,81.7843,81.687,81.7135,3007.0
2020-11-17 13:20:00,92.42,92.44,92.36,92.36,2400.0,81.6959,81.7135,81.6428,81.6428,2400.0
2020-11-17 13:25:00,92.37,92.41,92.36,92.39,3547.0,81.6517,81.687,81.6428,81.6693,3547.0
2020-11-17 13:30:00,92.4,92.42,92.33,92.36,5154.0,81.6782,81.6959,81.6163,81.6428,5154.0
2020-11-17 13:35:00,92.35,92.44,92.34,92.43,4655.0,81.634,81.7135,81.6251,81.7047,4655.0
2020-11-17 13:40:00,92.44,92.44,92.35,92.36,5737.0,81.7135,81.7135,81.634,81.6428,5737.0
2020-11-17 13:45:00,92.38,92.42,92.34,92.36,10272.0,81.6605,81.6959,81.6251,81.6428,10272.0
2020-11-17 13:50:00,92.36,92.36,92.23,92.33,9855.0,81.6428,81.6428,81.5279,81.6163,9855.0
2020-11-17 13:55:00,92.33,92.36,92.29,92.34,4400.0,81.6163,81.6428,81.5809,81.6251,4400.0
2020-11-17 14:00:00,92.32,92.46,92.32,92.4,6143.0,81.6075,81.7312,81.6075,81.6782,6143.0
2020-11-17 14:05:00,92.36,92.43,92.36,92.43,6445.0,81.6428,81.7047,81.6428,81.7047,6445.0
2020-11-17 14:10:00,92.42,92.46,92.35,92.43,14737.0,81.6959,81.7312,81.634,81.7047,14737.0
2020-11-17 14:15:00,92.43,92.45,92.36,92.44,7926.0,81.7047,81.7224,81.6428,81.7135,7926.0
2020-11-17 14:20:00,92.44,92.5,92.43,92.44,7814.0,81.7135,81.7666,81.7047,81.7135,7814.0
2020-11-17 14:25:00,92.44,92.47,92.4,92.43,4633.0,81.7135,81.7401,81.6782,81.7047,4633.0
2020-11-17 14:30:00,92.47,92.49,92.32,92.41,11458.0,81.7401,81.7577,81.6075,81.687,11458.0
2020-11-17 14:35:00,92.42,92.53,92.42,92.52,8373.0,81.6959,81.7931,81.6959,81.7843,8373.0
2020-11-17 14:40:00,92.52,92.64,92.51,92.59,9848.0,81.7843,81.8903,81.7754,81.8461,9848.0
2020-11-17 14:45:00,92.61,92.61,92.48,92.49,6437.0,81.8638,81.8638,81.7489,81.7577,6437.0
2020-11-17 14:50:00,92.5,92.53,92.4,92.45,14780.0,81.7666,81.7931,81.6782,81.7224,14780.0
2020-11-17 14:55:00,92.45,92.51,92.35,92.4,12627.0,81.7224,81.7754,81.634,81.6782,12627.0
2020-11-17 15:00:00,92.39,92.4,92.32,92.36,12555.0,81.6693,81.6782,81.6075,81.6428,12555.0
2020-11-17 15:05:00,92.37,92.39,92.27,92.29,17889.0,81.6517,81.6693,81.5633,81.5809,17889.0
2020-11-17 15:10:00,92.28,92.28,92.18,92.28,9103.0,81.5721,81.5721,81.4837,81.5721,9103.0
2020-11-17 15:15:00,92.28,92.3,92.23,92.26,14765.0,81.5721,81.5898,81.5279,81.5544,14765.0
2020-11-17 15:20:00,92.27,92.29,92.06,92.16,25853.0,81.5633,81.5809,81.3776,81.466,25853.0
2020-11-17 15:25:00,92.17,92.24,92.09,92.15,12968.0,81.4749,81.5367,81.4041,81.4572,12968.0
2020-11-17 15:30:00,92.16,92.22,92.1,92.12,20773.0,81.466,81.5191,81.413,81.4307,20773.0
2020-11-17 15:35:00,92.11,92.21,92.09,92.1,24518.0,81.4218,81.5102,81.4041,81.413,24518.0
2020-11-17 15:40:00,92.11,92.17,92.01,92.15,18610.0,81.4218,81.4749,81.3334,81.4572,18610.0
2020-11-17 15:45:00,92.15,92.17,92.05,92.14,21679.0,81.4572,81.4749,81.3688,81.4483,21679.0
2020-11-17 15:50:00,92.11,92.3,91.93,92.24,52613.0,81.4218,81.5898,81.2627,81.5367,52613.0
2020-11-17 15:55:00,92.26,92.51,92.18,92.51,164420.0,81.5544,81.7754,81.4837,81.7754,164420.0
2020-11-18 09:30:00,92.31,92.49,91.92,92.12,25664.0,81.5986,81.7577,81.2539,81.4307,25664.0
2020-11-18 09:35:00,92.11,92.15,91.96,92.05,13550.0,81.4218,81.4572,81.2892,81.3688,13550.0
2020-11-18 09:40:00,92.05,92.43,92.0,92.39,22634.0,81.3688,81.7047,81.3246,81.6693,22634.0
2020-11-18 09:45:00,92.4,92.43,92.1,92.19,10275.0,81.6782,81.7047,81.413,81.4925,10275.0
2020-11-18 09:50:00,92.19,92.19,91.92,92.0,16171.0,81.4925,81.4925,81.2539,81.3246,16171.0
2020-11-18 09:55:00,92.01,92.15,91.96,92.15,26413.0,81.3334,81.4572,81.2892,81.4572,26413.0
2020-11-18 10:00:00,92.18,92.22,92.13,92.15,11130.0,81.4837,81.5191,81.4395,81.4572,11130.0
2020-11-18 10:05:00,92.17,92.2,92.08,92.13,10767.0,81.4749,81.5014,81.3953,81.4395,10767.0
2020-11-18 10:10:00,92.14,92.26,92.13,92.21,10712.0,81.4483,81.5544,81.4395,81.5102,10712.0
2020-11-18 10:15:00,92.17,92.27,92.16,92.25,12876.0,81.4749,81.5633,81.466,81.5456,12876.0
2020-11-18 10:20:00,92.23,92.49,92.23,92.47,12798.0,81.5279,81.7577,81.5279,81.7401,12798.0
2020-11-18 10:25:00,92.47,92.49,92.41,92.45,8341.0,81.7401,81.7577,81.687,81.7224,8341.0
2020-11-18 10:30:00,92.43,92.47,92.36,92.39,11277.0,81.7047,81.7401,81.6428,81.6693,11277.0
2020-11-18 10:35:00,92.4,92.54,92.39,92.52,10662.0,81.6782,81.8019,81.6693,81.7843,10662.0
2020-11-18 10:40:00,92.54,92.71,92.53,92.68,5748.0,81.8019,81.9522,81.7931,81.9257,5748.0
2020-11-18 10:45:00,92.69,92.74,92.62,92.74,4997.0,81.9345,81.9787,81.8726,81.9787,4997.0
2020-11-18 10:50:00,92.75,92.86,92.74,92.82,4896.0,81.9876,82.0848,81.9787,82.0494,4896.0
2020-11-18 10:55:00,92.84,92.84,92.76,92.79,7441.0,82.0671,82.0671,81.9964,82.0229,7441.0
2020-11-18 11:00:00,92.79,92.88,92.74,92.88,1722.0,82.0229,82.1025,81.9787,82.1025,1722.0
2020-11-18 11:05:00,92.87,92.93,92.85,92.92,4967.0,82.0936,82.1467,82.076,82.1378,4967.0
2020-11-18 11:10:00,92.91,92.99,92.89,92.98,4424.0,82.129,82.1997,82.1113,82.1909,4424.0
2020-11-18 11:15:00,93.0,93.09,92.93,92.98,8898.0,82.2086,82.2881,82.1467,82.1909,8898.0
2020-11-18 11:20:00,92.98,93.07,92.87,92.91,6124.0,82.1909,82.2704,82.0936,82.129,6124.0
2020-11-18 11:25:00,92.92,93.0,92.89,92.89,4661.0,82.1378,82.2086,82.1113,82.1113,4661.0
2020-11-18 11:30:00,92.91,92.91,92.73,92.78,7618.0,82.129,82.129,81.9699,82.0141,7618.0
2020-11-18 11:35:00,92.77,92.93,92.77,92.84,6482.0,82.0052,82.1467,82.0052,82.0671,6482.0
2020-11-18 11:40:00,92.84,92.91,92.78,92.79,15882.0,82.0671,82.129,82.0141,82.0229,15882.0
2020-11-18 11:45:00,92.79,92.79,92.64,92.68,5288.0,82.0229,82.0229,81.8903,81.9257,5288.0
2020-11-18 11:50:00,92.71,92.79,92.7,92.75,4824.0,81.9522,82.0229,81.9434,81.9876,4824.0
2020-11-18 11:55:00,92.77,92.78,92.62,92.63,7957.0,82.0052,82.0141,81.8726,81.8815,7957.0
2020-11-18 12:00:00,92.67,92.73,92.59,92.6,34780.0,81.9168,81.9699,81.8461,81.855,34780.0
2020-11-18 12:05:00,92.58,92.61,92.49,92.61,18558.0,81.8373,81.8638,81.7577,81.8638,18558.0
2020-11-18 12:10:00,92.61,92.64,92.39,92.41,44447.0,81.8638,81.8903,81.6693,81.687,44447.0
2020-11-18 12:15:00,92.41,92.63,92.39,92.62,19525.0,81.687,81.8815,81.6693,81.8726,19525.0
2020-11-18 12:20:00,92.63,92.78,92.62,92.76,5543.0,81.8815,82.0141,81.8726,81.9964,5543.0
2020-11-18 12:25:00,92.77,92.78,92.71,92.75,5116.0,82.0052,82.0141,81.9522,81.9876,5116.0
2020-11-18 12:30:00,92.75,92.75,92.69,92.73,5153.0,81.9876,81.9876,81.9345,81.9699,5153.0
2020-11-18 12:35:00,92.72,92.79,92.69,92.78,6359.0,81.961,82.0229,81.9345,82.0141,6359.0
2020-11-18 12:40:00,92.77,92.81,92.75,92.81,5048.0,82.0052,82.0406,81.9876,82.0406,5048.0
2020-11-18 12:45:00,92.78,92.86,92.66,92.81,19840.0,82.0141,82.0848,81.908,82.0406,19840.0
2020-11-18 12:50:00,92.81,92.95,92.77,92.8,8304.0,82.0406,82.1644,82.0052,82.0318,8304.0
2020-11-18 12:55:00,92.77,92.79,92.69,92.71,10840.0,82.0052,82.0229,81.9345,81.9522,10840.0
2020-11-18 13:00:00,92.72,92.73,92.66,92.69,4846.0,81.961,81.9699,81.908,81.9345,4846.0
2020-11-18 13:05:00,92.69,92.72,92.63,92.64,5406.0,81.9345,81.961,81.8815,81.8903,5406.0
2020-11-18 13:10:00,92.65,92.69,92.52,92.61,7577.0,81.8992,81.9345,81.7843,81.8638,7577.0
2020-11-18 13:15:00,92.63,92.66,92.59,92.63,5611.0,81.8815,81.908,81.8461,81.8815,5611.0
2020-11-18 13:20:00,92.61,92.68,92.59,92.68,3958.0,81.8638,81.9257,81.8461,81.9257,3958.0
2020-11-18 13:25:00,92.66,92.66,92.51,92.52,5423.0,81.908,81.908,81.7754,81.7843,5423.0
2020-11-18 13:30:00,92.45,92.51,92.44,92.49,2616.0,81.7224,81.7754,81.7135,81.7577,2616.0
2020-11-18 13:35:00,92.48,92.6,92.48,92.59,4809.0,81.7489,81.855,81.7489,81.8461,4809.0
2020-11-18 13:40:00,92.57,92.58,92.52,92.56,8791.0,81.8285,81.8373,81.7843,81.8196,8791.0
2020-11-18 13:45:00,92.56,92.57,92.37,92.41,8643.0,81.8196,81.8285,81.6517,81.687,8643.0
2020-11-18 13:50:00,92.4,92.41,92.27,92.33,7133.0,81.6782,81.687,81.5633,81.6163,7133.0
2020-11-18 13:55:00,92.31,92.35,92.21,92.32,5227.0,81.5986,81.634,81.5102,81.6075,5227.0
2020-11-18 14:00:00,92.32,92.41,92.29,92.34,6211.0,81.6075,81.687,81.5809,81.6251,6211.0
2020-11-18 14:05:00,92.36,92.39,92.33,92.34,5182.0,81.6428,81.6693,81.6163,81.6251,5182.0
2020-11-18 14:10:00,92.34,92.37,92.19,92.2,8491.0,81.6251,81.6517,81.4925,81.5014,8491.0
2020-11-18 14:15:00,92.19,92.25,92.16,92.16,7695.0,81.4925,81.5456,81.466,81.466,7695.0
2020-11-18 14:20:00,92.12,92.17,91.99,92.04,6480.0,81.4307,81.4749,81.3158,81.36,6480.0
2020-11-18 14:25:00,92.07,92.07,91.99,92.04,6307.0,81.3865,81.3865,81.3158,81.36,6307.0
2020-11-18 14:30:00,92.04,92.1,92.0,92.09,12110.0,81.36,81.413,81.3246,81.4041,12110.0
2020-11-18 14:35:00,92.08,92.08,92.01,92.08,4876.0,81.3953,81.3953,81.3334,81.3953,4876.0
2020-11-18 14:40:00,92.08,92.2,92.05,92.2,7275.0,81.3953,81.5014,81.3688,81.5014,7275.0
2020-11-18 14:45:00,92.2,92.22,92.15,92.19,6210.0,81.5014,81.5191,81.4572,81.4925,6210.0
2020-11-18 14:50:00,92.19,92.26,92.18,92.24,8396.0,81.4925,81.5544,81.4837,81.5367,8396.0
2020-11-18 14:55:00,92.23,92.3,92.15,92.16,6873.0,81.5279,81.5898,81.4572,81.466,6873.0
2020-11-18 15:00:00,92.16,92.18,92.02,92.02,10816.0,81.466,81.4837,81.3423,81.3423,10816.0
2020-11-18 15:05:00,92.02,92.2,92.02,92.18,6119.0,81.3423,81.5014,81.3423,81.4837,6119.0
2020-11-18 15:10:00,92.18,92.28,92.18,92.23,4617.0,81.4837,81.5721,81.4837,81.5279,4617.0
2020-11-18 15:15:00,92.22,92.27,92.14,92.16,12609.0,81.5191,81.5633,81.4483,81.466,12609.0
2020-11-18 15:20:00,92.14,92.22,92.11,92.19,12097.0,81.4483,81.5191,81.4218,81.4925,12097.0
2020-11-18 15:25:00,92.18,92.19,92.04,92.07,12733.0,81.4837,81.4925,81.36,81.3865,12733.0
2020-11-18 15:30:00,92.07,92.22,92.0,92.2,24997.0,81.3865,81.5191,81.3246,81.5014,24997.0
2020-11-18 15:35:00,92.18,92.18,92.0,92.07,31711.0,81.4837,81.4837,81.3246,81.3865,31711.0
2020-11-18 15:40:00,92.08,92.09,91.97,92.03,19457.0,81.3953,81.4041,81.2981,81.3511,19457.0
2020-11-18 15:45:00,92.0,92.1,91.9,91.95,17843.0,81.3246,81.413,81.2362,81.2804,17843.0
2020-11-18 15:50:00,91.96,92.07,91.82,91.83,31919.0,81.2892,81.3865,81.1655,81.1743,31919.0
2020-11-18 15:55:00,91.83,92.1,91.83,91.95,158372.0,81.1743,81.413,81.1743,81.2804,158372.0
2020-11-19 09:30:00,91.69,91.69,90.9,91.04,44326.0,81.0506,81.0506,80.3522,80.476,44326.0
2020-11-19 09:35:00,91.16,91.31,91.02,91.24,22441.0,80.5821,80.7147,80.4583,80.6528,22441.0
2020-11-19 09:40:00,91.31,91.66,91.31,91.66,9761.0,80.7147,81.024,80.7147,81.024,9761.0
2020-11-19 09:45:00,91.68,92.07,91.66,91.75,6268.0,81.0417,81.3865,81.024,81.1036,6268.0
2020-11-19 09:50:00,91.76,92.07,91.71,92.04,7880.0,81.1124,81.3865,81.0682,81.36,7880.0
2020-11-19 09:55:00,92.05,92.05,91.81,91.83,7017.0,81.3688,81.3688,81.1566,81.1743,7017.0
2020-11-19 10:00:00,91.9,92.01,91.74,91.79,7847.0,81.2362,81.3334,81.0948,81.139,7847.0
2020-11-19 10:05:00,91.78,91.84,91.68,91.84,6191.0,81.1301,81.1832,81.0417,81.1832,6191.0
2020-11-19 10:10:00,91.84,91.85,91.53,91.62,7023.0,81.1832,81.192,80.9091,80.9887,7023.0
2020-11-19 10:15:00,91.66,91.81,91.59,91.63,5918.0,81.024,81.1566,80.9622,80.9975,5918.0
2020-11-19 10:20:00,91.54,91.62,91.44,91.45,4036.0,80.918,80.9887,80.8296,80.8384,4036.0
2020-11-19 10:25:00,91.41,91.6,91.36,91.55,3623.0,80.8031,80.971,80.7589,80.9268,3623.0
2020-11-19 10:30:00,91.55,91.76,91.55,91.75,3773.0,80.9268,81.1124,80.9268,81.1036,3773.0
2020-11-19 10:35:00,91.75,91.87,91.75,91.87,2915.0,81.1036,81.2097,81.1036,81.2097,2915.0
2020-11-19 10:40:00,91.91,92.02,91.88,91.98,6365.0,81.245,81.3423,81.2185,81.3069,6365.0
2020-11-19 10:45:00,92.01,92.17,92.01,92.13,5034.0,81.3334,81.4749,81.3334,81.4395,5034.0
2020-11-19 10:50:00,92.13,92.17,91.98,92.03,6888.0,81.4395,81.4749,81.3069,81.3511,6888.0
2020-11-19 10:55:00,92.06,92.12,91.9,91.92,4194.0,81.3776,81.4307,81.2362,81.2539,4194.0
2020-11-19 11:00:00,91.92,91.93,91.77,91.83,12417.0,81.2539,81.2627,81.1213,81.1743,12417.0
2020-11-19 11:05:00,91.84,91.99,91.81,91.88,9530.0,81.1832,81.3158,81.1566,81.2185,9530.0
2020-11-19 11:10:00,91.88,91.91,91.74,91.77,5941.0,81.2185,81.245,81.0948,81.1213,5941.0
2020-11-19 11:15:00,91.81,91.82,91.7,91.77,5326.0,81.1566,81.1655,81.0594,81.1213,5326.0
2020-11-19 11:20:00,91.79,92.02,91.79,91.85,5334.0,81.139,81.3423,81.139,81.192,5334.0
2020-11-19 11:25:00,91.89,91.96,91.88,91.96,4691.0,81.2274,81.2892,81.2185,81.2892,4691.0
2020-11-19 11:30:00,91.98,91.98,91.7,91.7,6794.0,81.3069,81.3069,81.0594,81.0594,6794.0
2020-11-19 11:35:00,91.7,91.71,91.5,91.6,11403.0,81.0594,81.0682,80.8826,80.971,11403.0
2020-11-19 11:40:00,91.59,91.72,91.56,91.56,6113.0,80.9622,81.0771,80.9356,80.9356,6113.0
2020-11-19 11:45:00,91.58,91.67,91.54,91.63,6163.0,80.9533,81.0329,80.918,80.9975,6163.0
2020-11-19 11:50:00,91.63,91.69,91.59,91.67,5625.0,80.9975,81.0506,80.9622,81.0329,5625.0
2020-11-19 11:55:00,91.66,91.73,91.61,91.72,4420.0,81.024,81.0859,80.9798,81.0771,4420.0
2020-11-19 12:00:00,91.72,91.72,91.61,91.63,4110.0,81.0771,81.0771,80.9798,80.9975,4110.0
2020-11-19 12:05:00,91.64,91.68,91.58,91.67,8319.0,81.0064,81.0417,80.9533,81.0329,8319.0
2020-11-19 12:10:00,91.63,91.65,91.56,91.63,5126.0,80.9975,81.0152,80.9356,80.9975,5126.0
2020-11-19 12:15:00,91.63,91.64,91.42,91.45,7958.0,80.9975,81.0064,80.8119,80.8384,7958.0
2020-11-19 12:20:00,91.47,91.53,91.41,91.45,2612.0,80.8561,80.9091,80.8031,80.8384,2612.0
2020-11-19 12:25:00,91.45,91.45,91.35,91.35,4217.0,80.8384,80.8384,80.75,80.75,4217.0
2020-11-19 12:30:00,91.37,91.41,91.33,91.35,4280.0,80.7677,80.8031,80.7323,80.75,4280.0
2020-11-19 12:35:00,91.37,91.53,91.36,91.53,7874.0,80.7677,80.9091,80.7589,80.9091,7874.0
2020-11-19 12:40:00,91.56,91.57,91.37,91.37,4271.0,80.9356,80.9445,80.7677,80.7677,4271.0
2020-11-19 12:45:00,91.37,91.42,91.23,91.24,3913.0,80.7677,80.8119,80.6439,80.6528,3913.0
2020-11-19 12:50:00,91.23,91.29,91.14,91.15,7975.0,80.6439,80.697,80.5644,80.5732,7975.0
2020-11-19 12:55:00,91.11,91.27,91.09,91.21,4512.0,80.5379,80.6793,80.5202,80.6263,4512.0
2020-11-19 13:00:00,91.2,91.42,91.2,91.41,2885.0,80.6174,80.8119,80.6174,80.8031,2885.0
2020-11-19 13:05:00,91.38,91.42,91.33,91.39,6544.0,80.7765,80.8119,80.7323,80.7854,6544.0
2020-11-19 13:10:00,91.41,91.58,91.41,91.52,23228.0,80.8031,80.9533,80.8031,80.9003,23228.0
2020-11-19 13:15:00,91.52,91.56,91.45,91.56,5073.0,80.9003,80.9356,80.8384,80.9356,5073.0
2020-11-19 13:20:00,91.55,91.6,91.52,91.59,4159.0,80.9268,80.971,80.9003,80.9622,4159.0
2020-11-19 13:25:00,91.58,91.76,91.55,91.57,4154.0,80.9533,81.1124,80.9268,80.9445,4154.0
2020-11-19 13:30:00,91.57,91.61,91.54,91.56,2853.0,80.9445,80.9798,80.918,80.9356,2853.0
2020-11-19 13:35:00,91.61,91.63,91.58,91.59,3900.0,80.9798,80.9975,80.9533,80.9622,3900.0
2020-11-19 13:40:00,91.6,91.61,91.52,91.55,5095.0,80.971,80.9798,80.9003,80.9268,5095.0
2020-11-19 13:45:00,91.58,91.74,91.58,91.71,7362.0,80.9533,81.0948,80.9533,81.0682,7362.0
2020-11-19 13:50:00,91.71,91.73,91.65,91.68,3805.0,81.0682,81.0859,81.0152,81.0417,3805.0
2020-11-19 13:55:00,91.69,91.71,91.61,91.65,3066.0,81.0506,81.0682,80.9798,81.0152,3066.0
2020-11-19 14:00:00,91.67,91.71,91.62,91.71,3243.0,81.0329,81.0682,80.9887,81.0682,3243.0
2020-11-19 14:05:00,91.72,91.74,91.63,91.73,7032.0,81.0771,81.0948,80.9975,81.0859,7032.0
2020-11-19 14:10:00,91.75,91.81,91.72,91.81,3478.0,81.1036,81.1566,81.0771,81.1566,3478.0
2020-11-19 14:15:00,91.78,91.82,91.67,91.76,8640.0,81.1301,81.1655,81.0329,81.1124,8640.0
2020-11-19 14:20:00,91.75,91.81,91.73,91.76,2100.0,81.1036,81.1566,81.0859,81.1124,2100.0
2020-11-19 14:25:00,91.79,91.87,91.79,91.85,3278.0,81.139,81.2097,81.139,81.192,3278.0
2020-11-19 14:30:00,91.84,91.95,91.84,91.94,3138.0,81.1832,81.2804,81.1832,81.2716,3138.0
2020-11-19 14:35:00,91.94,92.1,91.94,92.04,4878.0,81.2716,81.413,81.2716,81.36,4878.0
2020-11-19 14:40:00,92.07,92.22,92.06,92.12,12201.0,81.3865,81.5191,81.3776,81.4307,12201.0
2020-11-19 14:45:00,92.12,92.15,92.01,92.01,2873.0,81.4307,81.4572,81.3334,81.3334,2873.0
2020-11-19 14:50:00,92.01,92.07,91.93,92.01,4869.0,81.3334,81.3865,81.2627,81.3334,4869.0
2020-11-19 14:55:00,92.0,92.09,91.94,91.98,6483.0,81.3246,81.4041,81.2716,81.3069,6483.0
2020-11-19 15:00:00,91.97,92.0,91.92,92.0,6298.0,81.2981,81.3246,81.2539,81.3246,6298.0
2020-11-19 15:05:00,91.96,91.96,91.83,91.9,5813.0,81.2892,81.2892,81.1743,81.2362,5813.0
2020-11-19 15:10:00,91.9,92.08,91.86,92.08,3573.0,81.2362,81.3953,81.2008,81.3953,3573.0
2020-11-19 15:15:00,92.05,92.06,91.89,91.95,4735.0,81.3688,81.3776,81.2274,81.2804,4735.0
2020-11-19 15:20:00,91.99,92.01,91.88,91.89,5860.0,81.3158,81.3334,81.2185,81.2274,5860.0
2020-11-19 15:25:00,91.9,91.9,91.82,91.89,8180.0,81.2362,81.2362,81.1655,81.2274,8180.0
2020-11-19 15:30:00,91.91,92.04,91.89,92.02,13836.0,81.245,81.36,81.2274,81.3423,13836.0
2020-11-19 15:35:00,92.06,92.19,92.05,92.1,11972.0,81.3776,81.4925,81.3688,81.413,11972.0
2020-11-19 15:40:00,92.09,92.18,92.0,92.12,10577.0,81.4041,81.4837,81.3246,81.4307,10577.0
2020-11-19 15:45:00,92.12,92.15,91.98,92.05,10468.0,81.4307,81.4572,81.3069,81.3688,10468.0
2020-11-19 15:50:00,92.04,92.22,92.04,92.13,20900.0,81.36,81.5191,81.36,81.4395,20900.0
2020-11-19 15:55:00,92.14,92.21,92.04,92.04,50226.0,81.4483,81.5102,81.36,81.36,50226.0
2020-11-20 09:30:00,92.07,92.07,91.3,91.4,91285.0,81.3865,81.3865,80.7058,80.7942,91285.0
2020-11-20 09:35:00,91.39,91.49,91.15,91.49,8688.0,80.7854,80.8738,80.5732,80.8738,8688.0
2020-11-20 09:40:00,91.48,91.61,91.41,91.56,6302.0,80.8649,80.9798,80.8031,80.9356,6302.0
2020-11-20 09:45:00,91.57,91.61,91.47,91.53,6966.0,80.9445,80.9798,80.8561,80.9091,6966.0
2020-11-20 09:50:00,91.53,91.55,91.15,91.21,7697.0,80.9091,80.9268,80.5732,80.6263,7697.0
2020-11-20 09:55:00,91.22,91.38,91.18,91.38,5512.0,80.6351,80.7765,80.5997,80.7765,5512.0
2020-11-20 10:00:00,91.47,91.52,91.39,91.47,3797.0,80.8561,80.9003,80.7854,80.8561,3797.0
2020-11-20 10:05:00,91.38,91.4,91.27,91.28,2925.0,80.7765,80.7942,80.6793,80.6881,2925.0
2020-11-20 10:10:00,91.36,91.38,91.05,91.21,7226.0,80.7589,80.7765,80.4848,80.6263,7226.0
2020-11-20 10:15:00,91.25,91.26,91.16,91.25,4319.0,80.6616,80.6705,80.5821,80.6616,4319.0
2020-11-20 10:20:00,91.21,91.47,91.17,91.47,3402.0,80.6263,80.8561,80.5909,80.8561,3402.0
2020-11-20 10:25:00,91.44,91.47,91.38,91.43,1130.0,80.8296,80.8561,80.7765,80.8207,1130.0
2020-11-20 10:30:00,91.39,91.46,91.21,91.32,3702.0,80.7854,80.8473,80.6263,80.7235,3702.0
2020-11-20 10:35:00,91.26,91.54,91.26,91.5,6834.0,80.6705,80.918,80.6705,80.8826,6834.0
2020-11-20 10:40:00,91.48,91.51,91.3,91.41,3746.0,80.8649,80.8914,80.7058,80.8031,3746.0
2020-11-20 10:45:00,91.46,91.46,91.26,91.27,1910.0,80.8473,80.8473,80.6705,80.6793,1910.0
2020-11-20 10:50:00,91.24,91.4,91.24,91.31,3577.0,80.6528,80.7942,80.6528,80.7147,3577.0
2020-11-20 10:55:00,91.3,91.38,91.26,91.31,5537.0,80.7058,80.7765,80.6705,80.7147,5537.0
2020-11-20 11:00:00,91.28,91.33,91.23,91.31,5258.0,80.6881,80.7323,80.6439,80.7147,5258.0
2020-11-20 11:05:00,91.29,91.46,91.25,91.44,5256.0,80.697,80.8473,80.6616,80.8296,5256.0
2020-11-20 11:10:00,91.41,91.41,91.36,91.36,2435.0,80.8031,80.8031,80.7589,80.7589,2435.0
2020-11-20 11:15:00,91.4,91.43,91.35,91.35,2914.0,80.7942,80.8207,80.75,80.75,2914.0
2020-11-20 11:20:00,91.33,91.46,91.29,91.42,3659.0,80.7323,80.8473,80.697,80.8119,3659.0
2020-11-20 11:25:00,91.43,91.47,91.31,91.36,6649.0,80.8207,80.8561,80.7147,80.7589,6649.0
2020-11-20 11:30:00,91.39,91.47,91.34,91.41,4578.0,80.7854,80.8561,80.7412,80.8031,4578.0
2020-11-20 11:35:00,91.4,91.45,91.36,91.38,3758.0,80.7942,80.8384,80.7589,80.7765,3758.0
2020-11-20 11:40:00,91.39,91.39,91.27,91.28,2950.0,80.7854,80.7854,80.6793,80.6881,2950.0
2020-11-20 11:45:00,91.26,91.26,91.07,91.07,6236.0,80.6705,80.6705,80.5025,80.5025,6236.0
2020-11-20 11:50:00,91.06,91.18,91.06,91.17,1331.0,80.4937,80.5997,80.4937,80.5909,1331.0
2020-11-20 11:55:00,91.19,91.26,91.17,91.23,2429.0,80.6086,80.6705,80.5909,80.6439,2429.0
2020-11-20 12:00:00,91.18,91.27,91.18,91.22,4684.0,80.5997,80.6793,80.5997,80.6351,4684.0
2020-11-20 12:05:00,91.22,91.23,91.12,91.14,1701.0,80.6351,80.6439,80.5467,80.5644,1701.0
2020-11-20 12:10:00,91.15,91.17,91.12,91.14,5158.0,80.5732,80.5909,80.5467,80.5644,5158.0
2020-11-20 12:15:00,91.13,91.18,91.08,91.18,2000.0,80.5555,80.5997,80.5113,80.5997,2000.0
2020-11-20 12:20:00,91.2,91.22,91.18,91.19,4290.0,80.6174,80.6351,80.5997,80.6086,4290.0
2020-11-20 12:25:00,91.21,91.27,91.21,91.26,2037.0,80.6263,80.6793,80.6263,80.6705,2037.0
2020-11-20 12:30:00,91.25,91.32,91.21,91.31,4847.0,80.6616,80.7235,80.6263,80.7147,4847.0
2020-11-20 12:35:00,91.31,91.36,91.28,91.3,2632.0,80.7147,80.7589,80.6881,80.7058,2632.0
2020-11-20 12:40:00,91.31,91.32,91.25,91.27,3000.0,80.7147,80.7235,80.6616,80.6793,3000.0
2020-11-20 12:45:00,91.29,91.32,91.25,91.25,3890.0,80.697,80.7235,80.6616,80.6616,3890.0
2020-11-20 12:50:00,91.18,91.24,91.14,91.21,2901.0,80.5997,80.6528,80.5644,80.6263,2901.0
2020-11-20 12:55:00,91.23,91.37,91.23,91.36,3400.0,80.6439,80.7677,80.6439,80.7589,3400.0
2020-11-20 13:00:00,91.38,91.38,91.31,91.34,1933.0,80.7765,80.7765,80.7147,80.7412,1933.0
2020-11-20 13:05:00,91.33,91.33,91.24,91.26,1015.0,80.7323,80.7323,80.6528,80.6705,1015.0
2020-11-20 13:10:00,91.27,91.32,91.27,91.32,1640.0,80.6793,80.7235,80.6793,80.7235,1640.0
2020-11-20 13:15:00,91.33,91.34,91.16,91.16,4441.0,80.7323,80.7412,80.5821,80.5821,4441.0
2020-11-20 13:20:00,91.18,91.32,91.15,91.31,5894.0,80.5997,80.7235,80.5732,80.7147,5894.0
2020-11-20 13:25:00,91.31,91.31,91.25,91.29,2400.0,80.7147,80.7147,80.6616,80.697,2400.0
2020-11-20 13:30:00,91.29,91.29,91.21,91.25,5315.0,80.697,80.697,80.6263,80.6616,5315.0
2020-11-20 13:35:00,91.21,91.36,91.2,91.33,8469.0,80.6263,80.7589,80.6174,80.7323,8469.0
2020-11-20 13:40:00,91.33,91.39,91.33,91.38,2146.0,80.7323,80.7854,80.7323,80.7765,2146.0
2020-11-20 13:45:00,91.4,91.42,91.36,91.36,5529.0,80.7942,80.8119,80.7589,80.7589,5529.0
2020-11-20 13:50:00,91.39,91.39,91.33,91.34,1071.0,80.7854,80.7854,80.7323,80.7412,1071.0
2020-11-20 13:55:00,91.32,91.39,91.32,91.38,9340.0,80.7235,80.7854,80.7235,80.7765,9340.0
2020-11-20 14:00:00,91.4,91.4,91.32,91.33,2300.0,80.7942,80.7942,80.7235,80.7323,2300.0
2020-11-20 14:05:00,91.31,91.32,91.27,91.32,3859.0,80.7147,80.7235,80.6793,80.7235,3859.0
2020-11-20 14:10:00,91.3,91.32,91.29,91.31,3778.0,80.7058,80.7235,80.697,80.7147,3778.0
2020-11-20 14:15:00,91.31,91.32,91.22,91.24,2901.0,80.7147,80.7235,80.6351,80.6528,2901.0
2020-11-20 14:20:00,91.22,91.36,91.21,91.36,3477.0,80.6351,80.7589,80.6263,80.7589,3477.0
2020-11-20 14:25:00,91.35,91.35,91.25,91.25,1830.0,80.75,80.75,80.6616,80.6616,1830.0
2020-11-20 14:30:00,91.25,91.31,91.25,91.31,6876.0,80.6616,80.7147,80.6616,80.7147,6876.0
2020-11-20 14:35:00,91.31,91.37,91.25,91.26,4627.0,80.7147,80.7677,80.6616,80.6705,4627.0
2020-11-20 14:40:00,91.22,91.27,91.16,91.27,4565.0,80.6351,80.6793,80.5821,80.6793,4565.0
2020-11-20 14:45:00,91.28,91.28,91.24,91.25,1200.0,80.6881,80.6881,80.6528,80.6616,1200.0
2020-11-20 14:50:00,91.25,91.3,91.2,91.21,6683.0,80.6616,80.7058,80.6174,80.6263,6683.0
2020-11-20 14:55:00,91.23,91.27,91.17,91.24,3724.0,80.6439,80.6793,80.5909,80.6528,3724.0
2020-11-20 15:00:00,91.29,91.31,91.21,91.23,2452.0,80.697,80.7147,80.6263,80.6439,2452.0
2020-11-20 15:05:00,91.22,91.27,91.1,91.14,8206.0,80.6351,80.6793,80.529,80.5644,8206.0
2020-11-20 15:10:00,91.15,91.17,91.03,91.04,3406.0,80.5732,80.5909,80.4671,80.476,3406.0
2020-11-20 15:15:00,91.02,91.04,90.94,91.04,6540.0,80.4583,80.476,80.3876,80.476,6540.0
2020-11-20 15:20:00,91.01,91.08,90.97,91.02,15172.0,80.4495,80.5113,80.4141,80.4583,15172.0
2020-11-20 15:25:00,90.98,91.03,90.95,90.99,8377.0,80.4229,80.4671,80.3964,80.4318,8377.0
2020-11-20 15:30:00,90.97,91.0,90.87,90.91,19112.0,80.4141,80.4406,80.3257,80.3611,19112.0
2020-11-20 15:35:00,90.93,91.1,90.89,91.07,23811.0,80.3788,80.529,80.3434,80.5025,23811.0
2020-11-20 15:40:00,91.07,91.16,90.99,91.11,9213.0,80.5025,80.5821,80.4318,80.5379,9213.0
2020-11-20 15:45:00,91.11,91.25,91.09,91.13,14524.0,80.5379,80.6616,80.5202,80.5555,14524.0
2020-11-20 15:50:00,91.06,91.15,90.68,90.69,33863.0,80.4937,80.5732,80.1578,80.1666,33863.0
2020-11-20 15:55:00,90.72,90.82,90.59,90.63,58808.0,80.1931,80.2815,80.0782,80.1136,58808.0
2020-11-23 09:30:00,91.52,91.56,91.2,91.33,21760.0,80.9003,80.9356,80.6174,80.7323,21760.0
2020-11-23 09:35:00,91.35,91.96,91.31,91.96,11313.0,80.75,81.2892,80.7147,81.2892,11313.0
2020-11-23 09:40:00,91.89,91.99,91.64,91.64,4200.0,81.2274,81.3158,81.0064,81.0064,4200.0
2020-11-23 09:45:00,91.7,92.09,91.69,91.87,3900.0,81.0594,81.4041,81.0506,81.2097,3900.0
2020-11-23 09:50:00,91.91,92.08,91.89,91.98,3117.0,81.245,81.3953,81.2274,81.3069,3117.0
2020-11-23 09:55:00,91.99,92.07,91.83,91.83,2015.0,81.3158,81.3865,81.1743,81.1743,2015.0
2020-11-23 10:00:00,91.83,91.84,91.75,91.78,3178.0,81.1743,81.1832,81.1036,81.1301,3178.0
2020-11-23 10:05:00,91.79,91.83,91.63,91.72,13540.0,81.139,81.1743,80.9975,81.0771,13540.0
2020-11-23 10:10:00,91.72,91.86,91.62,91.82,25078.0,81.0771,81.2008,80.9887,81.1655,25078.0
2020-11-23 10:15:00,91.84,91.87,91.57,91.69,13282.0,81.1832,81.2097,80.9445,81.0506,13282.0
2020-11-23 10:20:00,91.7,91.73,91.55,91.55,6837.0,81.0594,81.0859,80.9268,80.9268,6837.0
2020-11-23 10:25:00,91.52,91.52,91.1,91.1,3797.0,80.9003,80.9003,80.529,80.529,3797.0
2020-11-23 10:30:00,91.26,91.47,91.26,91.29,4438.0,80.6705,80.8561,80.6705,80.697,4438.0
2020-11-23 10:35:00,91.31,91.46,91.22,91.46,8595.0,80.7147,80.8473,80.6351,80.8473,8595.0
2020-11-23 10:40:00,91.44,91.49,91.38,91.39,1016.0,80.8296,80.8738,80.7765,80.7854,1016.0
2020-11-23 10:45:00,91.37,91.62,91.37,91.59,5114.0,80.7677,80.9887,80.7677,80.9622,5114.0
2020-11-23 10:50:00,91.5,91.78,91.5,91.78,5267.0,80.8826,81.1301,80.8826,81.1301,5267.0
2020-11-23 10:55:00,91.73,91.8,91.71,91.72,6396.0,81.0859,81.1478,81.0682,81.0771,6396.0
2020-11-23 11:00:00,91.67,91.77,91.6,91.61,3196.0,81.0329,81.1213,80.971,80.9798,3196.0
2020-11-23 11:05:00,91.59,91.62,91.33,91.33,4500.0,80.9622,80.9887,80.7323,80.7323,4500.0
2020-11-23 11:10:00,91.27,91.3,91.06,91.06,5584.0,80.6793,80.7058,80.4937,80.4937,5584.0
2020-11-23 11:15:00,90.95,91.15,90.89,91.11,3626.0,80.3964,80.5732,80.3434,80.5379,3626.0
2020-11-23 11:20:00,91.13,91.38,91.08,91.21,8167.0,80.5555,80.7765,80.5113,80.6263,8167.0
2020-11-23 11:25:00,91.22,91.25,91.15,91.23,7606.0,80.6351,80.6616,80.5732,80.6439,7606.0
2020-11-23 11:30:00,91.2,91.33,90.96,90.97,5400.0,80.6174,80.7323,80.4053,80.4141,5400.0
2020-11-23 11:35:00,90.96,91.32,90.9,91.32,7354.0,80.4053,80.7235,80.3522,80.7235,7354.0
2020-11-23 11:40:00,91.29,91.36,91.16,91.2,8521.0,80.697,80.7589,80.5821,80.6174,8521.0
2020-11-23 11:45:00,91.22,91.36,91.16,91.36,7462.0,80.6351,80.7589,80.5821,80.7589,7462.0
2020-11-23 11:50:00,91.37,91.38,91.18,91.19,7576.0,80.7677,80.7765,80.5997,80.6086,7576.0
2020-11-23 11:55:00,91.16,91.43,91.16,91.3,7977.0,80.5821,80.8207,80.5821,80.7058,7977.0
2020-11-23 12:00:00,91.29,91.34,91.13,91.24,5437.0,80.697,80.7412,80.5555,80.6528,5437.0
2020-11-23 12:05:00,91.27,91.27,91.13,91.25,2508.0,80.6793,80.6793,80.5555,80.6616,2508.0
2020-11-23 12:10:00,91.24,91.41,91.24,91.35,5794.0,80.6528,80.8031,80.6528,80.75,5794.0
2020-11-23 12:15:00,91.37,91.51,91.36,91.5,2851.0,80.7677,80.8914,80.7589,80.8826,2851.0
2020-11-23 12:20:00,91.48,91.52,91.47,91.5,4367.0,80.8649,80.9003,80.8561,80.8826,4367.0
2020-11-23 12:25:00,91.5,91.59,91.49,91.57,3652.0,80.8826,80.9622,80.8738,80.9445,3652.0
2020-11-23 12:30:00,91.54,91.63,91.53,91.58,2748.0,80.918,80.9975,80.9091,80.9533,2748.0
2020-11-23 12:35:00,91.57,91.59,91.52,91.55,8576.0,80.9445,80.9622,80.9003,80.9268,8576.0
2020-11-23 12:40:00,91.58,91.61,91.48,91.55,18355.0,80.9533,80.9798,80.8649,80.9268,18355.0
2020-11-23 12:45:00,91.5,91.53,91.5,91.51,2039.0,80.8826,80.9091,80.8826,80.8914,2039.0
2020-11-23 12:50:00,91.5,91.6,91.5,91.59,2952.0,80.8826,80.971,80.8826,80.9622,2952.0
2020-11-23 12:55:00,91.57,91.59,91.55,91.56,1400.0,80.9445,80.9622,80.9268,80.9356,1400.0
2020-11-23 13:00:00,91.59,91.64,91.55,91.58,6080.0,80.9622,81.0064,80.9268,80.9533,6080.0
2020-11-23 13:05:00,91.58,91.69,91.58,91.63,1665.0,80.9533,81.0506,80.9533,80.9975,1665.0
2020-11-23 13:10:00,91.63,91.66,91.58,91.62,3323.0,80.9975,81.024,80.9533,80.9887,3323.0
2020-11-23 13:15:00,91.62,91.62,91.52,91.53,1410.0,80.9887,80.9887,80.9003,80.9091,1410.0
2020-11-23 13:20:00,91.52,91.58,91.49,91.56,2521.0,80.9003,80.9533,80.8738,80.9356,2521.0
2020-11-23 13:25:00,91.58,91.58,91.48,91.58,4532.0,80.9533,80.9533,80.8649,80.9533,4532.0
2020-11-23 13:30:00,91.58,91.61,91.55,91.56,5692.0,80.9533,80.9798,80.9268,80.9356,5692.0
2020-11-23 13:35:00,91.56,91.58,91.47,91.52,4408.0,80.9356,80.9533,80.8561,80.9003,4408.0
2020-11-23 13:40:00,91.51,91.52,91.4,91.41,2305.0,80.8914,80.9003,80.7942,80.8031,2305.0
2020-11-23 13:45:00,91.41,91.6,91.41,91.5,2976.0,80.8031,80.971,80.8031,80.8826,2976.0
2020-11-23 13:50:00,91.52,91.58,91.47,91.56,3397.0,80.9003,80.9533,80.8561,80.9356,3397.0
2020-11-23 13:55:00,91.56,91.64,91.54,91.58,3569.0,80.9356,81.0064,80.918,80.9533,3569.0
2020-11-23 14:00:00,91.57,91.64,91.52,91.55,3660.0,80.9445,81.0064,80.9003,80.9268,3660.0
2020-11-23 14:05:00,91.55,91.55,91.48,91.49,1800.0,80.9268,80.9268,80.8649,80.8738,1800.0
2020-11-23 14:10:00,91.48,91.55,91.41,91.55,3222.0,80.8649,80.9268,80.8031,80.9268,3222.0
2020-11-23 14:15:00,91.53,91.55,91.48,91.54,17229.0,80.9091,80.9268,80.8649,80.918,17229.0
2020-11-23 14:20:00,91.57,91.62,91.55,91.6,3677.0,80.9445,80.9887,80.9268,80.971,3677.0
2020-11-23 14:25:00,91.6,91.6,91.55,91.55,901.0,80.971,80.971,80.9268,80.9268,901.0
2020-11-23 14:30:00,91.56,91.63,91.56,91.61,4303.0,80.9356,80.9975,80.9356,80.9798,4303.0
2020-11-23 14:35:00,91.6,91.61,91.53,91.56,2231.0,80.971,80.9798,80.9091,80.9356,2231.0
2020-11-23 14:40:00,91.55,91.62,91.54,91.57,4436.0,80.9268,80.9887,80.918,80.9445,4436.0
2020-11-23 14:45:00,91.59,91.65,91.54,91.54,3935.0,80.9622,81.0152,80.918,80.918,3935.0
2020-11-23 14:50:00,91.5,91.77,91.5,91.77,8026.0,80.8826,81.1213,80.8826,81.1213,8026.0
2020-11-23 14:55:00,91.76,91.86,91.74,91.86,4429.0,81.1124,81.2008,81.0948,81.2008,4429.0
2020-11-23 15:00:00,91.81,91.91,91.81,91.87,4882.0,81.1566,81.245,81.1566,81.2097,4882.0
2020-11-23 15:05:00,91.9,91.99,91.87,91.98,9560.0,81.2362,81.3158,81.2097,81.3069,9560.0
2020-11-23 15:10:00,91.93,92.02,91.9,92.0,3510.0,81.2627,81.3423,81.2362,81.3246,3510.0
2020-11-23 15:15:00,92.0,92.0,91.9,91.94,3375.0,81.3246,81.3246,81.2362,81.2716,3375.0
2020-11-23 15:20:00,91.93,91.96,91.87,91.93,5867.0,81.2627,81.2892,81.2097,81.2627,5867.0
2020-11-23 15:25:00,91.92,91.92,91.88,91.9,3938.0,81.2539,81.2539,81.2185,81.2362,3938.0
2020-11-23 15:30:00,91.9,91.91,91.84,91.84,9901.0,81.2362,81.245,81.1832,81.1832,9901.0
2020-11-23 15:35:00,91.82,91.86,91.77,91.77,7030.0,81.1655,81.2008,81.1213,81.1213,7030.0
2020-11-23 15:40:00,91.79,91.88,91.78,91.86,19827.0,81.139,81.2185,81.1301,81.2008,19827.0
2020-11-23 15:45:00,91.86,91.96,91.84,91.88,8021.0,81.2008,81.2892,81.1832,81.2185,8021.0
2020-11-23 15:50:00,91.91,92.11,91.83,91.87,35344.0,81.245,81.4218,81.1743,81.2097,35344.0
2020-11-23 15:55:00,91.86,92.14,91.75,91.98,121434.0,81.2008,81.4483,81.1036,81.3069,121434.0
2020-11-24 09:30:00,92.65,92.76,92.25,92.31,61473.0,81.8992,81.9964,81.5456,81.5986,61473.0
2020-11-24 09:35:00,92.31,92.31,91.71,91.76,25646.0,81.5986,81.5986,81.0682,81.1124,25646.0
2020-11-24 09:40:00,91.72,92.35,91.62,92.34,7550.0,81.0771,81.634,80.9887,81.6251,7550.0
2020-11-24 09:45:00,92.26,92.71,92.26,92.54,7037.0,81.5544,81.9522,81.5544,81.8019,7037.0
2020-11-24 09:50:00,92.53,92.53,92.27,92.27,4349.0,81.7931,81.7931,81.5633,81.5633,4349.0
2020-11-24 09:55:00,92.3,92.47,92.23,92.41,7016.0,81.5898,81.7401,81.5279,81.687,7016.0
2020-11-24 10:00:00,92.45,92.57,92.31,92.48,7125.0,81.7224,81.8285,81.5986,81.7489,7125.0
2020-11-24 10:05:00,92.5,92.63,92.41,92.54,4236.0,81.7666,81.8815,81.687,81.8019,4236.0
2020-11-24 10:10:00,92.54,92.65,92.36,92.59,8000.0,81.8019,81.8992,81.6428,81.8461,8000.0
2020-11-24 10:15:00,92.59,92.72,92.51,92.59,7157.0,81.8461,81.961,81.7754,81.8461,7157.0
2020-11-24 10:20:00,92.57,92.62,92.37,92.37,4918.0,81.8285,81.8726,81.6517,81.6517,4918.0
2020-11-24 10:25:00,92.4,92.68,92.37,92.64,3412.0,81.6782,81.9257,81.6517,81.8903,3412.0
2020-11-24 10:30:00,92.61,92.67,92.45,92.56,24769.0,81.8638,81.9168,81.7224,81.8196,24769.0
2020-11-24 10:35:00,92.51,92.7,92.51,92.65,12703.0,81.7754,81.9434,81.7754,81.8992,12703.0
2020-11-24 10:40:00,92.72,92.98,92.72,92.98,9946.0,81.961,82.1909,81.961,82.1909,9946.0
2020-11-24 10:45:00,93.0,93.09,92.87,92.98,13043.0,82.2086,82.2881,82.0936,82.1909,13043.0
2020-11-24 10:50:00,93.02,93.09,92.99,93.0,3541.0,82.2262,82.2881,82.1997,82.2086,3541.0
2020-11-24 10:55:00,93.02,93.04,92.81,92.81,3946.0,82.2262,82.2439,82.0406,82.0406,3946.0
2020-11-24 11:00:00,92.84,93.07,92.83,93.06,7061.0,82.0671,82.2704,82.0583,82.2616,7061.0
2020-11-24 11:05:00,93.04,93.16,92.99,93.11,17609.0,82.2439,82.35,82.1997,82.3058,17609.0
2020-11-24 11:10:00,93.13,93.31,93.11,93.24,22558.0,82.3235,82.4826,82.3058,82.4207,22558.0
2020-11-24 11:15:00,93.22,93.3,93.18,93.25,3876.0,82.403,82.4737,82.3677,82.4295,3876.0
2020-11-24 11:20:00,93.28,93.36,93.2,93.3,19655.0,82.4561,82.5268,82.3853,82.4737,19655.0
2020-11-24 11:25:00,93.3,93.44,93.29,93.38,8546.0,82.4737,82.5975,82.4649,82.5445,8546.0
2020-11-24 11:30:00,93.39,93.39,93.22,93.29,6091.0,82.5533,82.5533,82.403,82.4649,6091.0
2020-11-24 11:35:00,93.31,93.37,93.27,93.27,6485.0,82.4826,82.5356,82.4472,82.4472,6485.0
2020-11-24 11:40:00,93.29,93.42,93.22,93.39,6763.0,82.4649,82.5798,82.403,82.5533,6763.0
2020-11-24 11:45:00,93.43,93.72,93.43,93.72,6943.0,82.5887,82.845,82.5887,82.845,6943.0
2020-11-24 11:50:00,93.68,93.71,93.53,93.63,8102.0,82.8096,82.8362,82.6771,82.7655,8102.0
2020-11-24 11:55:00,93.67,93.71,93.42,93.5,5846.0,82.8008,82.8362,82.5798,82.6505,5846.0
2020-11-24 12:00:00,93.54,93.56,93.42,93.42,2850.0,82.6859,82.7036,82.5798,82.5798,2850.0
2020-11-24 12:05:00,93.44,93.56,93.44,93.51,4416.0,82.5975,82.7036,82.5975,82.6594,4416.0
2020-11-24 12:10:00,93.51,93.57,93.39,93.5,4312.0,82.6594,82.7124,82.5533,82.6505,4312.0
2020-11-24 12:15:00,93.5,93.53,93.44,93.48,3844.0,82.6505,82.6771,82.5975,82.6329,3844.0
2020-11-24 12:20:00,93.44,93.44,93.27,93.36,4438.0,82.5975,82.5975,82.4472,82.5268,4438.0
2020-11-24 12:25:00,93.38,93.38,93.26,93.28,3884.0,82.5445,82.5445,82.4384,82.4561,3884.0
2020-11-24 12:30:00,93.36,93.45,93.3,93.44,5147.0,82.5268,82.6063,82.4737,82.5975,5147.0
2020-11-24 12:35:00,93.45,93.54,93.39,93.45,9406.0,82.6063,82.6859,82.5533,82.6063,9406.0
2020-11-24 12:40:00,93.47,93.47,93.39,93.39,3379.0,82.624,82.624,82.5533,82.5533,3379.0
2020-11-24 12:45:00,93.38,93.44,93.35,93.4,8406.0,82.5445,82.5975,82.5179,82.5621,8406.0
2020-11-24 12:50:00,93.4,93.4,93.29,93.37,4231.0,82.5621,82.5621,82.4649,82.5356,4231.0
2020-11-24 12:55:00,93.38,93.46,93.34,93.44,8280.0,82.5445,82.6152,82.5091,82.5975,8280.0
2020-11-24 13:00:00,93.42,93.53,93.4,93.44,8143.0,82.5798,82.6771,82.5621,82.5975,8143.0
2020-11-24 13:05:00,93.44,93.48,93.33,93.47,6975.0,82.5975,82.6329,82.5003,82.624,6975.0
2020-11-24 13:10:00,93.45,93.53,93.37,93.37,6781.0,82.6063,82.6771,82.5356,82.5356,6781.0
2020-11-24 13:15:00,93.37,93.46,93.37,93.45,4965.0,82.5356,82.6152,82.5356,82.6063,4965.0
2020-11-24 13:20:00,93.41,93.46,93.37,93.41,5402.0,82.571,82.6152,82.5356,82.571,5402.0
2020-11-24 13:25:00,93.39,93.39,93.31,93.36,6636.0,82.5533,82.5533,82.4826,82.5268,6636.0
2020-11-24 13:30:00,93.4,93.46,93.35,93.42,6412.0,82.5621,82.6152,82.5179,82.5798,6412.0
2020-11-24 13:35:00,93.44,93.53,93.41,93.42,14232.0,82.5975,82.6771,82.571,82.5798,14232.0
2020-11-24 13:40:00,93.44,93.81,93.44,93.66,16733.0,82.5975,82.9246,82.5975,82.792,16733.0
2020-11-24 13:45:00,93.66,93.66,93.53,93.56,7967.0,82.792,82.792,82.6771,82.7036,7967.0
2020-11-24 13:50:00,93.57,93.58,93.47,93.5,6770.0,82.7124,82.7213,82.624,82.6505,6770.0
2020-11-24 13:55:00,93.53,93.56,93.48,93.53,4332.0,82.6771,82.7036,82.6329,82.6771,4332.0
2020-11-24 14:00:00,93.55,93.67,93.53,93.61,8966.0,82.6947,82.8008,82.6771,82.7478,8966.0
2020-11-24 14:05:00,93.61,93.62,93.51,93.53,10383.0,82.7478,82.7566,82.6594,82.6771,10383.0
2020-11-24 14:10:00,93.53,93.6,93.53,93.54,5373.0,82.6771,82.7389,82.6771,82.6859,5373.0
2020-11-24 14:15:00,93.53,93.57,93.42,93.42,8876.0,82.6771,82.7124,82.5798,82.5798,8876.0
2020-11-24 14:20:00,93.42,93.46,93.36,93.37,10609.0,82.5798,82.6152,82.5268,82.5356,10609.0
2020-11-24 14:25:00,93.37,93.45,93.32,93.36,9713.0,82.5356,82.6063,82.4914,82.5268,9713.0
2020-11-24 14:30:00,93.37,93.38,93.26,93.37,10519.0,82.5356,82.5445,82.4384,82.5356,10519.0
2020-11-24 14:35:00,93.37,93.52,93.37,93.47,10512.0,82.5356,82.6682,82.5356,82.624,10512.0
2020-11-24 14:40:00,93.46,93.56,93.42,93.52,10572.0,82.6152,82.7036,82.5798,82.6682,10572.0
2020-11-24 14:45:00,93.55,93.55,93.35,93.37,8853.0,82.6947,82.6947,82.5179,82.5356,8853.0
2020-11-24 14:50:00,93.37,93.46,93.37,93.41,9241.0,82.5356,82.6152,82.5356,82.571,9241.0
2020-11-24 14:55:00,93.4,93.55,93.38,93.5,11023.0,82.5621,82.6947,82.5445,82.6505,11023.0
2020-11-24 15:00:00,93.5,93.52,93.38,93.5,8734.0,82.6505,82.6682,82.5445,82.6505,8734.0
2020-11-24 15:05:00,93.51,93.53,93.42,93.5,8591.0,82.6594,82.6771,82.5798,82.6505,8591.0
2020-11-24 15:10:00,93.48,93.59,93.46,93.48,10426.0,82.6329,82.7301,82.6152,82.6329,10426.0
2020-11-24 15:15:00,93.49,93.49,93.39,93.42,10212.0,82.6417,82.6417,82.5533,82.5798,10212.0
2020-11-24 15:20:00,93.43,93.56,93.39,93.56,12363.0,82.5887,82.7036,82.5533,82.7036,12363.0
2020-11-24 15:25:00,93.56,93.57,93.45,93.51,10843.0,82.7036,82.7124,82.6063,82.6594,10843.0
2020-11-24 15:30:00,93.54,93.61,93.47,93.61,12856.0,82.6859,82.7478,82.624,82.7478,12856.0
2020-11-24 15:35:00,93.59,93.59,93.37,93.41,13004.0,82.7301,82.7301,82.5356,82.571,13004.0
2020-11-24 15:40:00,93.39,93.57,93.36,93.36,29421.0,82.5533,82.7124,82.5268,82.5268,29421.0
2020-11-24 15:45:00,93.37,93.56,93.37,93.44,24082.0,82.5356,82.7036,82.5356,82.5975,24082.0
2020-11-24 15:50:00,93.4,93.73,93.38,93.67,84875.0,82.5621,82.8538,82.5445,82.8008,84875.0
2020-11-24 15:55:00,93.68,93.75,93.59,93.74,118285.0,82.8096,82.8715,82.7301,82.8627,118285.0
2020-11-25 09:30:00,94.0,94.0,93.25,93.58,60088.0,83.0925,83.0925,82.4295,82.7213,60088.0
2020-11-25 09:35:00,93.51,93.61,93.4,93.45,4000.0,82.6594,82.7478,82.5621,82.6063,4000.0
2020-11-25 09:40:00,93.4,93.61,93.39,93.52,6208.0,82.5621,82.7478,82.5533,82.6682,6208.0
2020-11-25 09:45:00,93.48,93.59,93.4,93.4,6235.0,82.6329,82.7301,82.5621,82.5621,6235.0
2020-11-25 09:50:00,93.41,93.51,93.01,93.07,10692.0,82.571,82.6594,82.2174,82.2704,10692.0
2020-11-25 09:55:00,93.02,93.14,92.9,93.14,4657.0,82.2262,82.3323,82.1202,82.3323,4657.0
2020-11-25 10:00:00,93.15,93.19,92.96,93.16,15907.0,82.3411,82.3765,82.1732,82.35,15907.0
2020-11-25 10:05:00,92.98,93.26,92.92,93.02,8483.0,82.1909,82.4384,82.1378,82.2262,8483.0
2020-11-25 10:10:00,93.08,93.17,93.0,93.15,3880.0,82.2793,82.3588,82.2086,82.3411,3880.0
2020-11-25 10:15:00,93.18,93.21,93.0,93.08,3945.0,82.3677,82.3942,82.2086,82.2793,3945.0
2020-11-25 10:20:00,93.11,93.17,92.98,93.06,4928.0,82.3058,82.3588,82.1909,82.2616,4928.0
2020-11-25 10:25:00,93.07,93.12,93.0,93.12,3490.0,82.2704,82.3146,82.2086,82.3146,3490.0
2020-11-25 10:30:00,93.13,93.14,92.95,92.97,4680.0,82.3235,82.3323,82.1644,82.182,4680.0
2020-11-25 10:35:00,92.95,92.97,92.79,92.82,7547.0,82.1644,82.182,82.0229,82.0494,7547.0
2020-11-25 10:40:00,92.79,92.79,92.64,92.78,10208.0,82.0229,82.0229,81.8903,82.0141,10208.0
2020-11-25 10:45:00,92.75,92.94,92.75,92.76,5218.0,81.9876,82.1555,81.9876,81.9964,5218.0
2020-11-25 10:50:00,92.79,92.96,92.76,92.92,9791.0,82.0229,82.1732,81.9964,82.1378,9791.0
2020-11-25 10:55:00,92.96,92.98,92.89,92.9,13888.0,82.1732,82.1909,82.1113,82.1202,13888.0
2020-11-25 11:00:00,92.91,92.99,92.78,92.79,4011.0,82.129,82.1997,82.0141,82.0229,4011.0
2020-11-25 11:05:00,92.77,92.91,92.71,92.91,9044.0,82.0052,82.129,81.9522,82.129,9044.0
2020-11-25 11:10:00,92.89,92.92,92.84,92.84,1701.0,82.1113,82.1378,82.0671,82.0671,1701.0
2020-11-25 11:15:00,92.83,92.89,92.76,92.89,2936.0,82.0583,82.1113,81.9964,82.1113,2936.0
2020-11-25 11:20:00,92.86,92.9,92.84,92.85,5779.0,82.0848,82.1202,82.0671,82.076,5779.0
2020-11-25 11:25:00,92.83,92.87,92.75,92.84,9716.0,82.0583,82.0936,81.9876,82.0671,9716.0
2020-11-25 11:30:00,92.85,93.01,92.79,92.89,13902.0,82.076,82.2174,82.0229,82.1113,13902.0
2020-11-25 11:35:00,92.87,92.87,92.67,92.74,2604.0,82.0936,82.0936,81.9168,81.9787,2604.0
2020-11-25 11:40:00,92.76,92.79,92.63,92.74,12072.0,81.9964,82.0229,81.8815,81.9787,12072.0
2020-11-25 11:45:00,92.71,92.83,92.71,92.79,3764.0,81.9522,82.0583,81.9522,82.0229,3764.0
2020-11-25 11:50:00,92.75,92.81,92.63,92.71,4611.0,81.9876,82.0406,81.8815,81.9522,4611.0
2020-11-25 11:55:00,92.75,92.76,92.74,92.75,900.0,81.9876,81.9964,81.9787,81.9876,900.0
2020-11-25 12:00:00,92.8,92.8,92.67,92.71,4927.0,82.0318,82.0318,81.9168,81.9522,4927.0
2020-11-25 12:05:00,92.74,92.79,92.71,92.79,2878.0,81.9787,82.0229,81.9522,82.0229,2878.0
2020-11-25 12:10:00,92.76,92.81,92.7,92.7,2103.0,81.9964,82.0406,81.9434,81.9434,2103.0
2020-11-25 12:15:00,92.63,92.75,92.63,92.71,5683.0,81.8815,81.9876,81.8815,81.9522,5683.0
2020-11-25 12:20:00,92.69,92.69,92.62,92.67,3511.0,81.9345,81.9345,81.8726,81.9168,3511.0
2020-11-25 12:25:00,92.68,92.7,92.59,92.59,1833.0,81.9257,81.9434,81.8461,81.8461,1833.0
2020-11-25 12:30:00,92.62,92.74,92.61,92.74,2404.0,81.8726,81.9787,81.8638,81.9787,2404.0
2020-11-25 12:35:00,92.68,92.68,92.61,92.64,2679.0,81.9257,81.9257,81.8638,81.8903,2679.0
2020-11-25 12:40:00,92.65,92.84,92.65,92.84,1900.0,81.8992,82.0671,81.8992,82.0671,1900.0
2020-11-25 12:45:00,92.78,92.89,92.78,92.83,4518.0,82.0141,82.1113,82.0141,82.0583,4518.0
2020-11-25 12:50:00,92.82,92.82,92.73,92.79,1600.0,82.0494,82.0494,81.9699,82.0229,1600.0
2020-11-25 12:55:00,92.8,92.9,92.8,92.88,2593.0,82.0318,82.1202,82.0318,82.1025,2593.0
2020-11-25 13:00:00,92.9,92.96,92.9,92.95,2175.0,82.1202,82.1732,82.1202,82.1644,2175.0
2020-11-25 13:05:00,92.98,93.07,92.97,93.02,2200.0,82.1909,82.2704,82.182,82.2262,2200.0
2020-11-25 13:10:00,93.01,93.06,92.92,92.92,2439.0,82.2174,82.2616,82.1378,82.1378,2439.0
2020-11-25 13:15:00,92.95,93.03,92.91,92.99,4359.0,82.1644,82.2351,82.129,82.1997,4359.0
2020-11-25 13:20:00,93.03,93.03,92.97,92.98,3084.0,82.2351,82.2351,82.182,82.1909,3084.0
2020-11-25 13:25:00,92.98,92.98,92.94,92.97,2900.0,82.1909,82.1909,82.1555,82.182,2900.0
2020-11-25 13:30:00,92.96,93.03,92.96,92.99,1536.0,82.1732,82.2351,82.1732,82.1997,1536.0
2020-11-25 13:35:00,93.01,93.08,92.99,93.06,5961.0,82.2174,82.2793,82.1997,82.2616,5961.0
2020-11-25 13:40:00,93.04,93.07,92.98,93.07,1897.0,82.2439,82.2704,82.1909,82.2704,1897.0
2020-11-25 13:45:00,93.04,93.05,92.99,93.05,1454.0,82.2439,82.2528,82.1997,82.2528,1454.0
2020-11-25 13:50:00,93.1,93.17,93.08,93.15,3250.0,82.297,82.3588,82.2793,82.3411,3250.0
2020-11-25 13:55:00,93.15,93.15,93.12,93.13,1368.0,82.3411,82.3411,82.3146,82.3235,1368.0
2020-11-25 14:00:00,93.13,93.15,93.06,93.12,2184.0,82.3235,82.3411,82.2616,82.3146,2184.0
2020-11-25 14:05:00,93.07,93.14,92.97,93.06,4540.0,82.2704,82.3323,82.182,82.2616,4540.0
2020-11-25 14:10:00,93.03,93.03,92.93,92.93,1231.0,82.2351,82.2351,82.1467,82.1467,1231.0
2020-11-25 14:15:00,92.9,93.04,92.9,93.04,2067.0,82.1202,82.2439,82.1202,82.2439,2067.0
2020-11-25 14:20:00,93.05,93.05,92.93,92.99,2406.0,82.2528,82.2528,82.1467,82.1997,2406.0
2020-11-25 14:25:00,93.0,93.04,92.99,93.04,2700.0,82.2086,82.2439,82.1997,82.2439,2700.0
2020-11-25 14:30:00,93.04,93.07,92.96,92.96,3621.0,82.2439,82.2704,82.1732,82.1732,3621.0
2020-11-25 14:35:00,92.96,93.0,92.89,92.92,4431.0,82.1732,82.2086,82.1113,82.1378,4431.0
2020-11-25 14:40:00,92.94,93.0,92.92,92.92,1100.0,82.1555,82.2086,82.1378,82.1378,1100.0
2020-11-25 14:45:00,92.92,92.98,92.92,92.98,1829.0,82.1378,82.1909,82.1378,82.1909,1829.0
2020-11-25 14:50:00,92.96,93.0,92.95,92.97,3525.0,82.1732,82.2086,82.1644,82.182,3525.0
2020-11-25 14:55:00,93.0,93.09,92.95,93.05,3300.0,82.2086,82.2881,82.1644,82.2528,3300.0
2020-11-25 15:00:00,93.01,93.03,92.98,93.0,3242.0,82.2174,82.2351,82.1909,82.2086,3242.0
2020-11-25 15:05:00,92.97,93.07,92.94,93.07,3423.0,82.182,82.2704,82.1555,82.2704,3423.0
2020-11-25 15:10:00,93.05,93.19,93.05,93.19,2455.0,82.2528,82.3765,82.2528,82.3765,2455.0
2020-11-25 15:15:00,93.13,93.18,93.04,93.09,4900.0,82.3235,82.3677,82.2439,82.2881,4900.0
2020-11-25 15:20:00,93.08,93.08,92.98,93.02,5635.0,82.2793,82.2793,82.1909,82.2262,5635.0
2020-11-25 15:25:00,93.05,93.17,92.99,93.14,8683.0,82.2528,82.3588,82.1997,82.3323,8683.0
2020-11-25 15:30:00,93.15,93.21,93.05,93.05,6850.0,82.3411,82.3942,82.2528,82.2528,6850.0
2020-11-25 15:35:00,93.04,93.06,92.93,92.94,6998.0,82.2439,82.2616,82.1467,82.1555,6998.0
2020-11-25 15:40:00,92.92,93.06,92.92,93.06,8367.0,82.1378,82.2616,82.1378,82.2616,8367.0
2020-11-25 15:45:00,93.09,93.11,92.99,93.06,4774.0,82.2881,82.3058,82.1997,82.2616,4774.0
2020-11-25 15:50:00,93.0,93.2,92.97,93.17,31106.0,82.2086,82.3853,82.182,82.3588,31106.0
2020-11-25 15:55:00,93.19,93.22,93.08,93.19,45039.0,82.3765,82.403,82.2793,82.3765,45039.0
2020-11-27 09:30:00,93.06,93.35,92.75,92.94,46204.0,82.2616,82.5179,81.9876,82.1555,46204.0
2020-11-27 09:35:00,93.02,93.44,93.02,93.44,6137.0,82.2262,82.5975,82.2262,82.5975,6137.0
2020-11-27 09:40:00,93.43,93.49,93.15,93.3,9110.0,82.5887,82.6417,82.3411,82.4737,9110.0
2020-11-27 09:45:00,93.3,93.47,93.3,93.4,8683.0,82.4737,82.624,82.4737,82.5621,8683.0
2020-11-27 09:50:00,93.38,93.45,93.24,93.31,14903.0,82.5445,82.6063,82.4207,82.4826,14903.0
2020-11-27 09:55:00,93.3,93.41,93.21,93.38,7424.0,82.4737,82.571,82.3942,82.5445,7424.0
2020-11-27 10:00:00,93.33,93.57,93.32,93.42,6462.0,82.5003,82.7124,82.4914,82.5798,6462.0
2020-11-27 10:05:00,93.37,93.56,93.29,93.51,19567.0,82.5356,82.7036,82.4649,82.6594,19567.0
2020-11-27 10:10:00,93.51,93.52,93.39,93.42,7351.0,82.6594,82.6682,82.5533,82.5798,7351.0
2020-11-27 10:15:00,93.38,93.38,93.17,93.2,3458.0,82.5445,82.5445,82.3588,82.3853,3458.0
2020-11-27 10:20:00,93.17,93.22,93.13,93.19,5245.0,82.3588,82.403,82.3235,82.3765,5245.0
2020-11-27 10:25:00,93.23,93.3,93.12,93.23,2997.0,82.4119,82.4737,82.3146,82.4119,2997.0
2020-11-27 10:30:00,93.21,93.25,93.12,93.2,5396.0,82.3942,82.4295,82.3146,82.3853,5396.0
2020-11-27 10:35:00,93.17,93.26,93.15,93.26,3878.0,82.3588,82.4384,82.3411,82.4384,3878.0
2020-11-27 10:40:00,93.34,93.45,93.34,93.41,2559.0,82.5091,82.6063,82.5091,82.571,2559.0
2020-11-27 10:45:00,93.4,93.45,93.39,93.45,2385.0,82.5621,82.6063,82.5533,82.6063,2385.0
2020-11-27 10:50:00,93.44,93.57,93.44,93.55,5966.0,82.5975,82.7124,82.5975,82.6947,5966.0
2020-11-27 10:55:00,93.54,93.59,93.46,93.55,18953.0,82.6859,82.7301,82.6152,82.6947,18953.0
2020-11-27 11:00:00,93.55,93.56,93.5,93.56,4924.0,82.6947,82.7036,82.6505,82.7036,4924.0
2020-11-27 11:05:00,93.48,93.59,93.48,93.51,1075.0,82.6329,82.7301,82.6329,82.6594,1075.0
2020-11-27 11:10:00,93.55,93.58,93.46,93.55,10440.0,82.6947,82.7213,82.6152,82.6947,10440.0
2020-11-27 11:15:00,93.51,93.56,93.27,93.28,14220.0,82.6594,82.7036,82.4472,82.4561,14220.0
2020-11-27 11:20:00,93.35,93.46,93.3,93.45,3492.0,82.5179,82.6152,82.4737,82.6063,3492.0
2020-11-27 11:25:00,93.45,93.47,93.36,93.36,3103.0,82.6063,82.624,82.5268,82.5268,3103.0
2020-11-27 11:30:00,93.37,93.42,93.32,93.34,7809.0,82.5356,82.5798,82.4914,82.5091,7809.0
2020-11-27 11:35:00,93.36,93.41,93.33,93.41,2161.0,82.5268,82.571,82.5003,82.571,2161.0
2020-11-27 11:40:00,93.49,93.6,93.49,93.56,2341.0,82.6417,82.7389,82.6417,82.7036,2341.0
2020-11-27 11:45:00,93.54,93.55,93.42,93.5,5334.0,82.6859,82.6947,82.5798,82.6505,5334.0
2020-11-27 11:50:00,93.5,93.52,93.42,93.52,12859.0,82.6505,82.6682,82.5798,82.6682,12859.0
2020-11-27 11:55:00,93.46,93.59,93.45,93.58,4714.0,82.6152,82.7301,82.6063,82.7213,4714.0
2020-11-27 12:00:00,93.56,93.58,93.46,93.5,3386.0,82.7036,82.7213,82.6152,82.6505,3386.0
2020-11-27 12:05:00,93.49,93.53,93.42,93.46,18479.0,82.6417,82.6771,82.5798,82.6152,18479.0
2020-11-27 12:10:00,93.46,93.5,93.4,93.48,2058.0,82.6152,82.6505,82.5621,82.6329,2058.0
2020-11-27 12:15:00,93.48,93.53,93.48,93.53,3261.0,82.6329,82.6771,82.6329,82.6771,3261.0
2020-11-27 12:20:00,93.48,93.5,93.28,93.3,1772.0,82.6329,82.6505,82.4561,82.4737,1772.0
2020-11-27 12:25:00,93.32,93.33,93.17,93.18,2931.0,82.4914,82.5003,82.3588,82.3677,2931.0
2020-11-27 12:30:00,93.14,93.27,93.14,93.2,2078.0,82.3323,82.4472,82.3323,82.3853,2078.0
2020-11-27 12:35:00,93.22,93.3,93.22,93.22,4044.0,82.403,82.4737,82.403,82.403,4044.0
2020-11-27 12:40:00,93.23,93.32,93.23,93.27,3894.0,82.4119,82.4914,82.4119,82.4472,3894.0
2020-11-27 12:45:00,93.29,93.36,93.28,93.36,4200.0,82.4649,82.5268,82.4561,82.5268,4200.0
2020-11-27 12:50:00,93.37,93.5,93.36,93.37,6033.0,82.5356,82.6505,82.5268,82.5356,6033.0
2020-11-27 12:55:00,93.34,93.37,93.16,93.37,16176.0,82.5091,82.5356,82.35,82.5356,16176.0
2020-11-30 09:30:00,93.01,93.37,93.0,93.01,31875.0,82.2174,82.5356,82.2086,82.2174,31875.0
2020-11-30 09:35:00,92.94,93.03,92.82,93.03,5559.0,82.1555,82.2351,82.0494,82.2351,5559.0
2020-11-30 09:40:00,92.98,93.03,92.7,92.7,6967.0,82.1909,82.2351,81.9434,81.9434,6967.0
2020-11-30 09:45:00,92.57,92.79,92.56,92.64,3847.0,81.8285,82.0229,81.8196,81.8903,3847.0
2020-11-30 09:50:00,92.64,92.91,92.59,92.91,4662.0,81.8903,82.129,81.8461,82.129,4662.0
2020-11-30 09:55:00,92.96,93.03,92.65,92.65,5546.0,82.1732,82.2351,81.8992,81.8992,5546.0
2020-11-30 10:00:00,92.74,92.92,92.71,92.92,8230.0,81.9787,82.1378,81.9522,82.1378,8230.0
2020-11-30 10:05:00,92.89,92.96,92.66,92.79,5391.0,82.1113,82.1732,81.908,82.0229,5391.0
2020-11-30 10:10:00,92.8,92.87,92.71,92.76,7534.0,82.0318,82.0936,81.9522,81.9964,7534.0
2020-11-30 10:15:00,92.79,92.86,92.71,92.77,8462.0,82.0229,82.0848,81.9522,82.0052,8462.0
2020-11-30 10:20:00,92.78,92.92,92.76,92.76,12470.0,82.0141,82.1378,81.9964,81.9964,12470.0
2020-11-30 10:25:00,92.81,92.81,92.4,92.52,14605.0,82.0406,82.0406,81.6782,81.7843,14605.0
2020-11-30 10:30:00,92.53,92.53,92.2,92.2,6704.0,81.7931,81.7931,81.5014,81.5014,6704.0
2020-11-30 10:35:00,92.2,92.2,91.82,91.84,10988.0,81.5014,81.5014,81.1655,81.1832,10988.0
2020-11-30 10:40:00,91.81,92.06,91.7,91.95,6391.0,81.1566,81.3776,81.0594,81.2804,6391.0
2020-11-30 10:45:00,91.95,92.4,91.9,92.28,11738.0,81.2804,81.6782,81.2362,81.5721,11738.0
2020-11-30 10:50:00,92.31,92.49,92.31,92.46,5511.0,81.5986,81.7577,81.5986,81.7312,5511.0
2020-11-30 10:55:00,92.46,92.48,92.33,92.43,4962.0,81.7312,81.7489,81.6163,81.7047,4962.0
2020-11-30 11:00:00,92.35,92.61,92.35,92.48,6508.0,81.634,81.8638,81.634,81.7489,6508.0
2020-11-30 11:05:00,92.54,92.58,92.33,92.38,7745.0,81.8019,81.8373,81.6163,81.6605,7745.0
2020-11-30 11:10:00,92.44,92.5,92.34,92.34,10254.0,81.7135,81.7666,81.6251,81.6251,10254.0
2020-11-30 11:15:00,92.34,92.41,92.07,92.14,5033.0,81.6251,81.687,81.3865,81.4483,5033.0
2020-11-30 11:20:00,92.12,92.22,92.01,92.09,7346.0,81.4307,81.5191,81.3334,81.4041,7346.0
2020-11-30 11:25:00,92.06,92.1,92.02,92.06,4815.0,81.3776,81.413,81.3423,81.3776,4815.0
2020-11-30 11:30:00,92.01,92.11,91.77,91.84,11498.0,81.3334,81.4218,81.1213,81.1832,11498.0
2020-11-30 11:35:00,91.86,92.06,91.85,91.95,3831.0,81.2008,81.3776,81.192,81.2804,3831.0
2020-11-30 11:40:00,91.98,92.05,91.93,92.0,9284.0,81.3069,81.3688,81.2627,81.3246,9284.0
2020-11-30 11:45:00,92.0,92.03,91.92,91.97,7598.0,81.3246,81.3511,81.2539,81.2981,7598.0
2020-11-30 11:50:00,91.97,91.99,91.73,91.83,5529.0,81.2981,81.3158,81.0859,81.1743,5529.0
2020-11-30 11:55:00,91.89,91.93,91.84,91.88,4430.0,81.2274,81.2627,81.1832,81.2185,4430.0
2020-11-30 12:00:00,91.88,91.88,91.76,91.81,6271.0,81.2185,81.2185,81.1124,81.1566,6271.0
2020-11-30 12:05:00,91.79,91.93,91.75,91.92,2017.0,81.139,81.2627,81.1036,81.2539,2017.0
2020-11-30 12:10:00,91.92,92.05,91.89,91.99,4867.0,81.2539,81.3688,81.2274,81.3158,4867.0
2020-11-30 12:15:00,92.0,92.04,91.92,91.92,3006.0,81.3246,81.36,81.2539,81.2539,3006.0
2020-11-30 12:20:00,91.92,92.02,91.9,92.0,5525.0,81.2539,81.3423,81.2362,81.3246,5525.0
2020-11-30 12:25:00,91.98,92.0,91.87,91.96,5099.0,81.3069,81.3246,81.2097,81.2892,5099.0
2020-11-30 12:30:00,91.98,91.99,91.91,91.96,4777.0,81.3069,81.3158,81.245,81.2892,4777.0
2020-11-30 12:35:00,91.98,92.13,91.97,92.08,5331.0,81.3069,81.4395,81.2981,81.3953,5331.0
2020-11-30 12:40:00,92.14,92.35,92.12,92.25,7040.0,81.4483,81.634,81.4307,81.5456,7040.0
2020-11-30 12:45:00,92.25,92.25,92.11,92.18,3561.0,81.5456,81.5456,81.4218,81.4837,3561.0
2020-11-30 12:50:00,92.18,92.19,92.08,92.11,2650.0,81.4837,81.4925,81.3953,81.4218,2650.0
2020-11-30 12:55:00,92.1,92.15,92.0,92.0,3329.0,81.413,81.4572,81.3246,81.3246,3329.0
2020-11-30 13:00:00,92.02,92.12,91.99,91.99,3344.0,81.3423,81.4307,81.3158,81.3158,3344.0
2020-11-30 13:05:00,92.01,92.09,91.98,91.98,2591.0,81.3334,81.4041,81.3069,81.3069,2591.0
2020-11-30 13:10:00,91.99,92.05,91.94,91.98,2800.0,81.3158,81.3688,81.2716,81.3069,2800.0
2020-11-30 13:15:00,92.0,92.05,91.98,92.05,3057.0,81.3246,81.3688,81.3069,81.3688,3057.0
2020-11-30 13:20:00,92.03,92.16,92.03,92.05,3241.0,81.3511,81.466,81.3511,81.3688,3241.0
2020-11-30 13:25:00,92.04,92.1,92.02,92.08,3081.0,81.36,81.413,81.3423,81.3953,3081.0
2020-11-30 13:30:00,92.06,92.11,92.0,92.0,2978.0,81.3776,81.4218,81.3246,81.3246,2978.0
2020-11-30 13:35:00,92.0,92.07,92.0,92.06,2812.0,81.3246,81.3865,81.3246,81.3776,2812.0
2020-11-30 13:40:00,92.08,92.1,92.05,92.07,3843.0,81.3953,81.413,81.3688,81.3865,3843.0
2020-11-30 13:45:00,92.09,92.16,92.05,92.11,3865.0,81.4041,81.466,81.3688,81.4218,3865.0
2020-11-30 13:50:00,92.15,92.16,91.99,91.99,3860.0,81.4572,81.466,81.3158,81.3158,3860.0
2020-11-30 13:55:00,92.0,92.01,91.95,91.95,2035.0,81.3246,81.3334,81.2804,81.2804,2035.0
2020-11-30 14:00:00,91.93,91.97,91.86,91.91,4817.0,81.2627,81.2981,81.2008,81.245,4817.0
2020-11-30 14:05:00,91.92,91.98,91.91,91.96,3402.0,81.2539,81.3069,81.245,81.2892,3402.0
2020-11-30 14:10:00,91.93,92.02,91.88,91.99,2409.0,81.2627,81.3423,81.2185,81.3158,2409.0
2020-11-30 14:15:00,92.03,92.07,91.99,92.01,2003.0,81.3511,81.3865,81.3158,81.3334,2003.0
2020-11-30 14:20:00,92.06,92.11,92.01,92.04,3294.0,81.3776,81.4218,81.3334,81.36,3294.0
2020-11-30 14:25:00,92.04,92.12,92.02,92.06,2626.0,81.36,81.4307,81.3423,81.3776,2626.0
2020-11-30 14:30:00,92.05,92.08,92.03,92.06,2880.0,81.3688,81.3953,81.3511,81.3776,2880.0
2020-11-30 14:35:00,92.06,92.06,91.93,91.98,3573.0,81.3776,81.3776,81.2627,81.3069,3573.0
2020-11-30 14:40:00,91.97,92.01,91.95,91.95,3273.0,81.2981,81.3334,81.2804,81.2804,3273.0
2020-11-30 14:45:00,91.96,92.05,91.96,92.03,3920.0,81.2892,81.3688,81.2892,81.3511,3920.0
2020-11-30 14:50:00,92.01,92.14,92.0,92.05,4504.0,81.3334,81.4483,81.3246,81.3688,4504.0
2020-11-30 14:55:00,92.04,92.37,92.03,92.32,6078.0,81.36,81.6517,81.3511,81.6075,6078.0
2020-11-30 15:00:00,92.36,92.42,92.21,92.28,5144.0,81.6428,81.6959,81.5102,81.5721,5144.0
2020-11-30 15:05:00,92.32,92.38,92.26,92.26,3792.0,81.6075,81.6605,81.5544,81.5544,3792.0
2020-11-30 15:10:00,92.29,92.3,92.2,92.27,3725.0,81.5809,81.5898,81.5014,81.5633,3725.0
2020-11-30 15:15:00,92.27,92.38,92.25,92.37,9838.0,81.5633,81.6605,81.5456,81.6517,9838.0
2020-11-30 15:20:00,92.37,92.52,92.34,92.52,5021.0,81.6517,81.7843,81.6251,81.7843,5021.0
2020-11-30 15:25:00,92.51,92.51,92.35,92.35,8244.0,81.7754,81.7754,81.634,81.634,8244.0
2020-11-30 15:30:00,92.38,92.51,92.34,92.5,10623.0,81.6605,81.7754,81.6251,81.7666,10623.0
2020-11-30 15:35:00,92.5,92.56,92.43,92.54,7121.0,81.7666,81.8196,81.7047,81.8019,7121.0
2020-11-30 15:40:00,92.52,92.56,92.44,92.52,9954.0,81.7843,81.8196,81.7135,81.7843,9954.0
2020-11-30 15:45:00,92.54,92.6,92.42,92.57,15317.0,81.8019,81.855,81.6959,81.8285,15317.0
2020-11-30 15:50:00,92.58,93.14,92.54,93.06,59016.0,81.8373,82.3323,81.8019,82.2616,59016.0
2020-11-30 15:55:00,93.05,93.2,92.85,93.14,176475.0,82.2528,82.3853,82.076,82.3323,176475.0
2020-12-01 09:30:00,93.74,93.96,93.55,93.59,31451.0,82.8627,83.0572,82.6947,82.7301,31451.0
2020-12-01 09:35:00,93.55,93.81,93.46,93.46,13604.0,82.6947,82.9246,82.6152,82.6152,13604.0
2020-12-01 09:40:00,93.51,93.65,93.4,93.44,4134.0,82.6594,82.7831,82.5621,82.5975,4134.0
2020-12-01 09:45:00,93.42,93.56,93.17,93.17,10415.0,82.5798,82.7036,82.3588,82.3588,10415.0
2020-12-01 09:50:00,93.19,93.55,93.1,93.44,10029.0,82.3765,82.6947,82.297,82.5975,10029.0
2020-12-01 09:55:00,93.44,93.49,93.14,93.23,12607.0,82.5975,82.6417,82.3323,82.4119,12607.0
2020-12-01 10:00:00,93.23,93.39,93.05,93.39,21422.0,82.4119,82.5533,82.2528,82.5533,21422.0
2020-12-01 10:05:00,93.4,93.5,93.31,93.44,14409.0,82.5621,82.6505,82.4826,82.5975,14409.0
2020-12-01 10:10:00,93.46,93.65,93.39,93.44,14181.0,82.6152,82.7831,82.5533,82.5975,14181.0
2020-12-01 10:15:00,93.43,93.58,93.4,93.55,12376.0,82.5887,82.7213,82.5621,82.6947,12376.0
2020-12-01 10:20:00,93.57,93.75,93.55,93.63,13296.0,82.7124,82.8715,82.6947,82.7655,13296.0
2020-12-01 10:25:00,93.56,93.67,93.38,93.62,11776.0,82.7036,82.8008,82.5445,82.7566,11776.0
2020-12-01 10:30:00,93.63,93.75,93.44,93.44,6316.0,82.7655,82.8715,82.5975,82.5975,6316.0
2020-12-01 10:35:00,93.41,93.41,93.11,93.14,9354.0,82.571,82.571,82.3058,82.3323,9354.0
2020-12-01 10:40:00,93.12,93.21,93.05,93.12,16554.0,82.3146,82.3942,82.2528,82.3146,16554.0
2020-12-01 10:45:00,93.12,93.16,93.05,93.13,12078.0,82.3146,82.35,82.2528,82.3235,12078.0
2020-12-01 10:50:00,93.15,93.28,93.01,93.15,8270.0,82.3411,82.4561,82.2174,82.3411,8270.0
2020-12-01 10:55:00,93.16,93.2,93.1,93.2,10101.0,82.35,82.3853,82.297,82.3853,10101.0
2020-12-01 11:00:00,93.22,93.48,93.19,93.48,14374.0,82.403,82.6329,82.3765,82.6329,14374.0
2020-12-01 11:05:00,93.48,93.61,93.43,93.57,5616.0,82.6329,82.7478,82.5887,82.7124,5616.0
2020-12-01 11:10:00,93.57,93.71,93.57,93.68,8250.0,82.7124,82.8362,82.7124,82.8096,8250.0
2020-12-01 11:15:00,93.66,93.79,93.65,93.77,3237.0,82.792,82.9069,82.7831,82.8892,3237.0
2020-12-01 11:20:00,93.75,93.75,93.65,93.69,7804.0,82.8715,82.8715,82.7831,82.8185,7804.0
2020-12-01 11:25:00,93.66,93.68,93.51,93.6,10642.0,82.792,82.8096,82.6594,82.7389,10642.0
2020-12-01 11:30:00,93.6,93.74,93.47,93.54,5677.0,82.7389,82.8627,82.624,82.6859,5677.0
2020-12-01 11:35:00,93.64,93.72,93.45,93.52,5324.0,82.7743,82.845,82.6063,82.6682,5324.0
2020-12-01 11:40:00,93.54,93.68,93.51,93.6,4910.0,82.6859,82.8096,82.6594,82.7389,4910.0
2020-12-01 11:45:00,93.63,93.63,93.43,93.47,7744.0,82.7655,82.7655,82.5887,82.624,7744.0
2020-12-01 11:50:00,93.5,93.5,93.34,93.4,5447.0,82.6505,82.6505,82.5091,82.5621,5447.0
2020-12-01 11:55:00,93.42,93.54,93.42,93.48,3598.0,82.5798,82.6859,82.5798,82.6329,3598.0
2020-12-01 12:00:00,93.45,93.54,93.44,93.46,3940.0,82.6063,82.6859,82.5975,82.6152,3940.0
2020-12-01 12:05:00,93.47,93.61,93.41,93.61,8592.0,82.624,82.7478,82.571,82.7478,8592.0
2020-12-01 12:10:00,93.56,93.56,93.51,93.54,5419.0,82.7036,82.7036,82.6594,82.6859,5419.0
2020-12-01 12:15:00,93.53,93.55,93.48,93.49,3739.0,82.6771,82.6947,82.6329,82.6417,3739.0
2020-12-01 12:20:00,93.51,93.52,93.46,93.48,4535.0,82.6594,82.6682,82.6152,82.6329,4535.0
2020-12-01 12:25:00,93.5,93.62,93.5,93.59,5885.0,82.6505,82.7566,82.6505,82.7301,5885.0
2020-12-01 12:30:00,93.61,93.63,93.55,93.55,1954.0,82.7478,82.7655,82.6947,82.6947,1954.0
2020-12-01 12:35:00,93.54,93.54,93.46,93.48,7049.0,82.6859,82.6859,82.6152,82.6329,7049.0
2020-12-01 12:40:00,93.48,93.55,93.44,93.55,4733.0,82.6329,82.6947,82.5975,82.6947,4733.0
2020-12-01 12:45:00,93.54,93.63,93.53,93.55,4822.0,82.6859,82.7655,82.6771,82.6947,4822.0
2020-12-01 12:50:00,93.53,93.54,93.41,93.41,4639.0,82.6771,82.6859,82.571,82.571,4639.0
2020-12-01 12:55:00,93.43,93.51,93.42,93.49,3221.0,82.5887,82.6594,82.5798,82.6417,3221.0
2020-12-01 13:00:00,93.49,93.53,93.47,93.49,6148.0,82.6417,82.6771,82.624,82.6417,6148.0
2020-12-01 13:05:00,93.51,93.54,93.47,93.53,4985.0,82.6594,82.6859,82.624,82.6771,4985.0
2020-12-01 13:10:00,93.51,93.51,93.42,93.49,4151.0,82.6594,82.6594,82.5798,82.6417,4151.0
2020-12-01 13:15:00,93.48,93.5,93.39,93.4,2340.0,82.6329,82.6505,82.5533,82.5621,2340.0
2020-12-01 13:20:00,93.4,93.54,93.4,93.42,7769.0,82.5621,82.6859,82.5621,82.5798,7769.0
2020-12-01 13:25:00,93.45,93.56,93.42,93.56,10836.0,82.6063,82.7036,82.5798,82.7036,10836.0
2020-12-01 13:30:00,93.56,93.56,93.42,93.48,6437.0,82.7036,82.7036,82.5798,82.6329,6437.0
2020-12-01 13:35:00,93.48,93.52,93.44,93.47,8933.0,82.6329,82.6682,82.5975,82.624,8933.0
2020-12-01 13:40:00,93.47,93.49,93.43,93.45,8408.0,82.624,82.6417,82.5887,82.6063,8408.0
2020-12-01 13:45:00,93.45,93.47,93.4,93.45,7287.0,82.6063,82.624,82.5621,82.6063,7287.0
2020-12-01 13:50:00,93.45,93.47,93.39,93.43,6527.0,82.6063,82.624,82.5533,82.5887,6527.0
2020-12-01 13:55:00,93.45,93.62,93.42,93.6,13812.0,82.6063,82.7566,82.5798,82.7389,13812.0
2020-12-01 14:00:00,93.62,93.64,93.57,93.57,3333.0,82.7566,82.7743,82.7124,82.7124,3333.0
2020-12-01 14:05:00,93.6,93.67,93.6,93.64,4160.0,82.7389,82.8008,82.7389,82.7743,4160.0
2020-12-01 14:10:00,93.65,93.74,93.62,93.67,5296.0,82.7831,82.8627,82.7566,82.8008,5296.0
2020-12-01 14:15:00,93.67,93.82,93.65,93.75,10353.0,82.8008,82.9334,82.7831,82.8715,10353.0
2020-12-01 14:20:00,93.75,93.75,93.66,93.69,4741.0,82.8715,82.8715,82.792,82.8185,4741.0
2020-12-01 14:25:00,93.66,93.81,93.66,93.8,3908.0,82.792,82.9246,82.792,82.9157,3908.0
2020-12-01 14:30:00,93.78,93.78,93.72,93.74,3489.0,82.898,82.898,82.845,82.8627,3489.0
2020-12-01 14:35:00,93.76,93.81,93.73,93.81,5732.0,82.8804,82.9246,82.8538,82.9246,5732.0
2020-12-01 14:40:00,93.81,93.92,93.81,93.89,5299.0,82.9246,83.0218,82.9246,82.9953,5299.0
2020-12-01 14:45:00,93.9,93.94,93.84,93.84,5397.0,83.0041,83.0395,82.9511,82.9511,5397.0
2020-12-01 14:50:00,93.86,93.88,93.75,93.83,6485.0,82.9688,82.9864,82.8715,82.9422,6485.0
2020-12-01 14:55:00,93.8,93.81,93.74,93.8,7217.0,82.9157,82.9246,82.8627,82.9157,7217.0
2020-12-01 15:00:00,93.8,93.8,93.62,93.67,7601.0,82.9157,82.9157,82.7566,82.8008,7601.0
2020-12-01 15:05:00,93.62,93.62,93.38,93.44,5952.0,82.7566,82.7566,82.5445,82.5975,5952.0
2020-12-01 15:10:00,93.41,93.47,93.4,93.43,6452.0,82.571,82.624,82.5621,82.5887,6452.0
2020-12-01 15:15:00,93.44,93.47,93.28,93.28,11395.0,82.5975,82.624,82.4561,82.4561,11395.0
2020-12-01 15:20:00,93.28,93.47,93.28,93.47,10485.0,82.4561,82.624,82.4561,82.624,10485.0
2020-12-01 15:25:00,93.45,93.48,93.35,93.44,7974.0,82.6063,82.6329,82.5179,82.5975,7974.0
2020-12-01 15:30:00,93.42,93.48,93.37,93.37,12364.0,82.5798,82.6329,82.5356,82.5356,12364.0
2020-12-01 15:35:00,93.37,93.42,93.31,93.4,16437.0,82.5356,82.5798,82.4826,82.5621,16437.0
2020-12-01 15:40:00,93.39,93.49,93.32,93.49,19558.0,82.5533,82.6417,82.4914,82.6417,19558.0
2020-12-01 15:45:00,93.48,93.61,93.42,93.61,23598.0,82.6329,82.7478,82.5798,82.7478,23598.0
2020-12-01 15:50:00,93.6,93.69,93.42,93.63,49662.0,82.7389,82.8185,82.5798,82.7655,49662.0
2020-12-01 15:55:00,93.61,93.69,93.52,93.54,75076.0,82.7478,82.8185,82.6682,82.6859,75076.0
2020-12-02 09:30:00,93.53,93.62,93.09,93.12,36679.0,82.6771,82.7566,82.2881,82.3146,36679.0
2020-12-02 09:35:00,93.17,93.32,93.12,93.24,7534.0,82.3588,82.4914,82.3146,82.4207,7534.0
2020-12-02 09:40:00,93.24,93.27,93.13,93.25,4645.0,82.4207,82.4472,82.3235,82.4295,4645.0
2020-12-02 09:45:00,93.19,93.28,93.17,93.17,5077.0,82.3765,82.4561,82.3588,82.3588,5077.0
2020-12-02 09:50:00,93.17,93.17,93.03,93.06,4196.0,82.3588,82.3588,82.2351,82.2616,4196.0
2020-12-02 09:55:00,93.04,93.14,92.98,93.04,5610.0,82.2439,82.3323,82.1909,82.2439,5610.0
2020-12-02 10:00:00,93.11,93.21,93.01,93.01,5980.0,82.3058,82.3942,82.2174,82.2174,5980.0
2020-12-02 10:05:00,93.0,93.0,92.82,92.84,5270.0,82.2086,82.2086,82.0494,82.0671,5270.0
2020-12-02 10:10:00,92.81,92.86,92.63,92.69,3412.0,82.0406,82.0848,81.8815,81.9345,3412.0
2020-12-02 10:15:00,92.7,92.71,92.52,92.52,4839.0,81.9434,81.9522,81.7843,81.7843,4839.0
2020-12-02 10:20:00,92.51,92.57,92.48,92.56,4290.0,81.7754,81.8285,81.7489,81.8196,4290.0
2020-12-02 10:25:00,92.56,92.66,92.52,92.62,10241.0,81.8196,81.908,81.7843,81.8726,10241.0
2020-12-02 10:30:00,92.6,92.64,92.55,92.58,2950.0,81.855,81.8903,81.8108,81.8373,2950.0
2020-12-02 10:35:00,92.62,92.66,92.58,92.65,3358.0,81.8726,81.908,81.8373,81.8992,3358.0
2020-12-02 10:40:00,92.62,92.7,92.56,92.63,3104.0,81.8726,81.9434,81.8196,81.8815,3104.0
2020-12-02 10:45:00,92.65,92.65,92.47,92.5,3827.0,81.8992,81.8992,81.7401,81.7666,3827.0
2020-12-02 10:50:00,92.5,92.57,92.48,92.51,4728.0,81.7666,81.8285,81.7489,81.7754,4728.0
2020-12-02 10:55:00,92.51,92.57,92.49,92.49,5295.0,81.7754,81.8285,81.7577,81.7577,5295.0
2020-12-02 11:00:00,92.57,92.61,92.53,92.53,5046.0,81.8285,81.8638,81.7931,81.7931,5046.0
2020-12-02 11:05:00,92.55,92.62,92.5,92.55,12796.0,81.8108,81.8726,81.7666,81.8108,12796.0
2020-12-02 11:10:00,92.55,92.62,92.53,92.53,7161.0,81.8108,81.8726,81.7931,81.7931,7161.0
2020-12-02 11:15:00,92.52,92.56,92.48,92.55,13705.0,81.7843,81.8196,81.7489,81.8108,13705.0
2020-12-02 11:20:00,92.54,92.67,92.53,92.66,14023.0,81.8019,81.9168,81.7931,81.908,14023.0
2020-12-02 11:25:00,92.64,92.69,92.59,92.69,7482.0,81.8903,81.9345,81.8461,81.9345,7482.0
2020-12-02 11:30:00,92.68,92.84,92.68,92.84,6100.0,81.9257,82.0671,81.9257,82.0671,6100.0
2020-12-02 11:35:00,92.85,92.88,92.75,92.75,4136.0,82.076,82.1025,81.9876,81.9876,4136.0
2020-12-02 11:40:00,92.75,92.76,92.56,92.64,4413.0,81.9876,81.9964,81.8196,81.8903,4413.0
2020-12-02 11:45:00,92.62,92.68,92.59,92.68,4502.0,81.8726,81.9257,81.8461,81.9257,4502.0
2020-12-02 11:50:00,92.68,92.72,92.65,92.65,3887.0,81.9257,81.961,81.8992,81.8992,3887.0
2020-12-02 11:55:00,92.69,92.72,92.6,92.71,6219.0,81.9345,81.961,81.855,81.9522,6219.0
2020-12-02 12:00:00,92.68,92.75,92.65,92.68,1555.0,81.9257,81.9876,81.8992,81.9257,1555.0
2020-12-02 12:05:00,92.68,92.71,92.62,92.64,4384.0,81.9257,81.9522,81.8726,81.8903,4384.0
2020-12-02 12:10:00,92.62,92.69,92.6,92.65,3822.0,81.8726,81.9345,81.855,81.8992,3822.0
2020-12-02 12:15:00,92.65,92.68,92.62,92.65,2308.0,81.8992,81.9257,81.8726,81.8992,2308.0
2020-12-02 12:20:00,92.63,92.68,92.57,92.61,7382.0,81.8815,81.9257,81.8285,81.8638,7382.0
2020-12-02 12:25:00,92.62,92.66,92.6,92.63,5245.0,81.8726,81.908,81.855,81.8815,5245.0
2020-12-02 12:30:00,92.65,92.69,92.6,92.66,4041.0,81.8992,81.9345,81.855,81.908,4041.0
2020-12-02 12:35:00,92.64,92.66,92.6,92.6,3441.0,81.8903,81.908,81.855,81.855,3441.0
2020-12-02 12:40:00,92.62,92.67,92.57,92.65,5593.0,81.8726,81.9168,81.8285,81.8992,5593.0
2020-12-02 12:45:00,92.68,92.69,92.63,92.63,2215.0,81.9257,81.9345,81.8815,81.8815,2215.0
2020-12-02 12:50:00,92.6,92.83,92.57,92.74,21161.0,81.855,82.0583,81.8285,81.9787,21161.0
2020-12-02 12:55:00,92.75,92.75,92.65,92.69,20938.0,81.9876,81.9876,81.8992,81.9345,20938.0
2020-12-02 13:00:00,92.7,92.76,92.65,92.68,14120.0,81.9434,81.9964,81.8992,81.9257,14120.0
2020-12-02 13:05:00,92.68,92.71,92.6,92.7,11272.0,81.9257,81.9522,81.855,81.9434,11272.0
2020-12-02 13:10:00,92.68,92.74,92.65,92.71,29048.0,81.9257,81.9787,81.8992,81.9522,29048.0
2020-12-02 13:15:00,92.72,92.76,92.69,92.74,7561.0,81.961,81.9964,81.9345,81.9787,7561.0
2020-12-02 13:20:00,92.73,92.73,92.63,92.72,46707.0,81.9699,81.9699,81.8815,81.961,46707.0
2020-12-02 13:25:00,92.72,92.72,92.53,92.59,39512.0,81.961,81.961,81.7931,81.8461,39512.0
2020-12-02 13:30:00,92.59,92.6,92.48,92.55,17515.0,81.8461,81.855,81.7489,81.8108,17515.0
2020-12-02 13:35:00,92.55,92.61,92.46,92.57,9331.0,81.8108,81.8638,81.7312,81.8285,9331.0
2020-12-02 13:40:00,92.57,92.57,92.46,92.46,7325.0,81.8285,81.8285,81.7312,81.7312,7325.0
2020-12-02 13:45:00,92.48,92.51,92.36,92.41,7254.0,81.7489,81.7754,81.6428,81.687,7254.0
2020-12-02 13:50:00,92.39,92.46,92.35,92.38,9145.0,81.6693,81.7312,81.634,81.6605,9145.0
2020-12-02 13:55:00,92.42,92.48,92.35,92.35,6806.0,81.6959,81.7489,81.634,81.634,6806.0
2020-12-02 14:00:00,92.36,92.42,92.29,92.41,7086.0,81.6428,81.6959,81.5809,81.687,7086.0
2020-12-02 14:05:00,92.39,92.41,92.28,92.31,6460.0,81.6693,81.687,81.5721,81.5986,6460.0
2020-12-02 14:10:00,92.33,92.38,92.29,92.33,5799.0,81.6163,81.6605,81.5809,81.6163,5799.0
2020-12-02 14:15:00,92.31,92.46,92.3,92.45,6799.0,81.5986,81.7312,81.5898,81.7224,6799.0
2020-12-02 14:20:00,92.43,92.53,92.43,92.5,5928.0,81.7047,81.7931,81.7047,81.7666,5928.0
2020-12-02 14:25:00,92.5,92.57,92.45,92.56,10620.0,81.7666,81.8285,81.7224,81.8196,10620.0
2020-12-02 14:30:00,92.6,92.66,92.55,92.6,5852.0,81.855,81.908,81.8108,81.855,5852.0
2020-12-02 14:35:00,92.59,92.64,92.53,92.64,5576.0,81.8461,81.8903,81.7931,81.8903,5576.0
2020-12-02 14:40:00,92.61,92.64,92.53,92.62,6412.0,81.8638,81.8903,81.7931,81.8726,6412.0
2020-12-02 14:45:00,92.62,92.64,92.57,92.62,21184.0,81.8726,81.8903,81.8285,81.8726,21184.0
2020-12-02 14:50:00,92.61,92.71,92.6,92.7,6423.0,81.8638,81.9522,81.855,81.9434,6423.0
2020-12-02 14:55:00,92.71,92.77,92.68,92.7,6111.0,81.9522,82.0052,81.9257,81.9434,6111.0
2020-12-02 15:00:00,92.72,92.75,92.67,92.7,7448.0,81.961,81.9876,81.9168,81.9434,7448.0
2020-12-02 15:05:00,92.7,92.72,92.66,92.68,7798.0,81.9434,81.961,81.908,81.9257,7798.0
2020-12-02 15:10:00,92.68,92.73,92.67,92.69,9759.0,81.9257,81.9699,81.9168,81.9345,9759.0
2020-12-02 15:15:00,92.69,92.76,92.6,92.63,10131.0,81.9345,81.9964,81.855,81.8815,10131.0
2020-12-02 15:20:00,92.65,92.67,92.55,92.57,7338.0,81.8992,81.9168,81.8108,81.8285,7338.0
2020-12-02 15:25:00,92.57,92.61,92.5,92.53,9404.0,81.8285,81.8638,81.7666,81.7931,9404.0
2020-12-02 15:30:00,92.56,92.7,92.56,92.66,18321.0,81.8196,81.9434,81.8196,81.908,18321.0
2020-12-02 15:35:00,92.62,92.64,92.5,92.5,11614.0,81.8726,81.8903,81.7666,81.7666,11614.0
2020-12-02 15:40:00,92.5,92.73,92.5,92.71,24432.0,81.7666,81.9699,81.7666,81.9522,24432.0
2020-12-02 15:45:00,92.71,92.73,92.6,92.71,16969.0,81.9522,81.9699,81.855,81.9522,16969.0
2020-12-02 15:50:00,92.71,92.8,92.63,92.7,34448.0,81.9522,82.0318,81.8815,81.9434,34448.0
2020-12-02 15:55:00,92.7,92.85,92.65,92.8,76688.0,81.9434,82.076,81.8992,82.0318,76688.0
2020-12-03 09:30:00,92.35,92.99,92.35,92.99,26211.0,81.634,82.1997,81.634,82.1997,26211.0
2020-12-03 09:35:00,92.92,93.33,92.85,93.32,13700.0,82.1378,82.5003,82.076,82.4914,13700.0
2020-12-03 09:40:00,93.32,93.5,92.86,92.94,8996.0,82.4914,82.6505,82.0848,82.1555,8996.0
2020-12-03 09:45:00,92.94,93.09,92.72,92.87,5774.0,82.1555,82.2881,81.961,82.0936,5774.0
2020-12-03 09:50:00,92.87,92.87,92.67,92.79,4204.0,82.0936,82.0936,81.9168,82.0229,4204.0
2020-12-03 09:55:00,92.79,92.99,92.74,92.79,3500.0,82.0229,82.1997,81.9787,82.0229,3500.0
2020-12-03 10:00:00,92.92,93.1,92.92,93.03,4604.0,82.1378,82.297,82.1378,82.2351,4604.0
2020-12-03 10:05:00,93.06,93.31,93.04,93.29,6598.0,82.2616,82.4826,82.2439,82.4649,6598.0
2020-12-03 10:10:00,93.24,93.24,92.97,93.07,5630.0,82.4207,82.4207,82.182,82.2704,5630.0
2020-12-03 10:15:00,93.06,93.07,92.98,93.01,2331.0,82.2616,82.2704,82.1909,82.2174,2331.0
2020-12-03 10:20:00,93.01,93.14,92.93,93.07,4022.0,82.2174,82.3323,82.1467,82.2704,4022.0
2020-12-03 10:25:00,93.07,93.1,92.99,93.03,3657.0,82.2704,82.297,82.1997,82.2351,3657.0
2020-12-03 10:30:00,92.98,93.04,92.93,92.98,2012.0,82.1909,82.2439,82.1467,82.1909,2012.0
2020-12-03 10:35:00,92.98,93.19,92.98,93.19,13866.0,82.1909,82.3765,82.1909,82.3765,13866.0
2020-12-03 10:40:00,93.2,93.3,93.18,93.29,3405.0,82.3853,82.4737,82.3677,82.4649,3405.0
2020-12-03 10:45:00,93.31,93.41,93.16,93.2,4889.0,82.4826,82.571,82.35,82.3853,4889.0
2020-12-03 10:50:00,93.2,93.36,93.17,93.29,2462.0,82.3853,82.5268,82.3588,82.4649,2462.0
2020-12-03 10:55:00,93.23,93.24,93.06,93.06,4840.0,82.4119,82.4207,82.2616,82.2616,4840.0
2020-12-03 11:00:00,93.12,93.37,93.05,93.37,25894.0,82.3146,82.5356,82.2528,82.5356,25894.0
2020-12-03 11:05:00,93.28,93.4,93.28,93.37,4278.0,82.4561,82.5621,82.4561,82.5356,4278.0
2020-12-03 11:10:00,93.32,93.52,93.3,93.49,4714.0,82.4914,82.6682,82.4737,82.6417,4714.0
2020-12-03 11:15:00,93.52,93.61,93.44,93.45,8545.0,82.6682,82.7478,82.5975,82.6063,8545.0
2020-12-03 11:20:00,93.48,93.58,93.45,93.48,3845.0,82.6329,82.7213,82.6063,82.6329,3845.0
2020-12-03 11:25:00,93.47,93.54,93.44,93.48,3150.0,82.624,82.6859,82.5975,82.6329,3150.0
2020-12-03 11:30:00,93.49,93.52,93.42,93.42,3583.0,82.6417,82.6682,82.5798,82.5798,3583.0
2020-12-03 11:35:00,93.42,93.44,93.36,93.4,1703.0,82.5798,82.5975,82.5268,82.5621,1703.0
2020-12-03 11:40:00,93.43,93.57,93.43,93.48,3905.0,82.5887,82.7124,82.5887,82.6329,3905.0
2020-12-03 11:45:00,93.51,93.57,93.42,93.43,2300.0,82.6594,82.7124,82.5798,82.5887,2300.0
2020-12-03 11:50:00,93.48,93.63,93.42,93.61,4012.0,82.6329,82.7655,82.5798,82.7478,4012.0
2020-12-03 11:55:00,93.6,93.67,93.56,93.6,2639.0,82.7389,82.8008,82.7036,82.7389,2639.0
2020-12-03 12:00:00,93.52,93.56,93.42,93.5,3800.0,82.6682,82.7036,82.5798,82.6505,3800.0
2020-12-03 12:05:00,93.55,93.56,93.45,93.53,3033.0,82.6947,82.7036,82.6063,82.6771,3033.0
2020-12-03 12:10:00,93.54,93.54,93.46,93.46,950.0,82.6859,82.6859,82.6152,82.6152,950.0
2020-12-03 12:15:00,93.44,93.47,93.39,93.42,1300.0,82.5975,82.624,82.5533,82.5798,1300.0
2020-12-03 12:20:00,93.44,93.47,93.43,93.47,1385.0,82.5975,82.624,82.5887,82.624,1385.0
2020-12-03 12:25:00,93.47,93.48,93.4,93.45,1900.0,82.624,82.6329,82.5621,82.6063,1900.0
2020-12-03 12:30:00,93.42,93.56,93.34,93.38,5261.0,82.5798,82.7036,82.5091,82.5445,5261.0
2020-12-03 12:35:00,93.37,93.37,93.32,93.34,3046.0,82.5356,82.5356,82.4914,82.5091,3046.0
2020-12-03 12:40:00,93.36,93.38,93.31,93.34,3373.0,82.5268,82.5445,82.4826,82.5091,3373.0
2020-12-03 12:45:00,93.32,93.33,93.26,93.33,3193.0,82.4914,82.5003,82.4384,82.5003,3193.0
2020-12-03 12:50:00,93.27,93.28,93.19,93.28,2480.0,82.4472,82.4561,82.3765,82.4561,2480.0
2020-12-03 12:55:00,93.31,93.36,93.29,93.33,2863.0,82.4826,82.5268,82.4649,82.5003,2863.0
2020-12-03 13:00:00,93.38,93.45,93.38,93.39,1950.0,82.5445,82.6063,82.5445,82.5533,1950.0
2020-12-03 13:05:00,93.38,93.39,93.23,93.29,4148.0,82.5445,82.5533,82.4119,82.4649,4148.0
2020-12-03 13:10:00,93.27,93.32,93.24,93.28,3550.0,82.4472,82.4914,82.4207,82.4561,3550.0
2020-12-03 13:15:00,93.31,93.33,93.19,93.19,3944.0,82.4826,82.5003,82.3765,82.3765,3944.0
2020-12-03 13:20:00,93.19,93.25,93.18,93.22,3390.0,82.3765,82.4295,82.3677,82.403,3390.0
2020-12-03 13:25:00,93.22,93.29,93.2,93.25,3371.0,82.403,82.4649,82.3853,82.4295,3371.0
2020-12-03 13:30:00,93.28,93.32,93.17,93.22,8351.0,82.4561,82.4914,82.3588,82.403,8351.0
2020-12-03 13:35:00,93.18,93.26,93.16,93.24,3089.0,82.3677,82.4384,82.35,82.4207,3089.0
2020-12-03 13:40:00,93.2,93.2,93.17,93.17,680.0,82.3853,82.3853,82.3588,82.3588,680.0
2020-12-03 13:45:00,93.19,93.3,93.19,93.24,2720.0,82.3765,82.4737,82.3765,82.4207,2720.0
2020-12-03 13:50:00,93.3,93.3,93.17,93.18,1505.0,82.4737,82.4737,82.3588,82.3677,1505.0
2020-12-03 13:55:00,93.16,93.23,93.12,93.19,6428.0,82.35,82.4119,82.3146,82.3765,6428.0
2020-12-03 14:00:00,93.13,93.28,93.13,93.21,2200.0,82.3235,82.4561,82.3235,82.3942,2200.0
2020-12-03 14:05:00,93.19,93.28,93.19,93.22,3989.0,82.3765,82.4561,82.3765,82.403,3989.0
2020-12-03 14:10:00,93.21,93.25,93.17,93.2,3237.0,82.3942,82.4295,82.3588,82.3853,3237.0
2020-12-03 14:15:00,93.2,93.31,93.18,93.24,3796.0,82.3853,82.4826,82.3677,82.4207,3796.0
2020-12-03 14:20:00,93.24,93.3,93.23,93.25,4243.0,82.4207,82.4737,82.4119,82.4295,4243.0
2020-12-03 14:25:00,93.25,93.31,93.17,93.31,2500.0,82.4295,82.4826,82.3588,82.4826,2500.0
2020-12-03 14:30:00,93.28,93.35,93.25,93.34,4715.0,82.4561,82.5179,82.4295,82.5091,4715.0
2020-12-03 14:35:00,93.33,93.37,93.31,93.36,3331.0,82.5003,82.5356,82.4826,82.5268,3331.0
2020-12-03 14:40:00,93.36,93.38,93.31,93.32,2717.0,82.5268,82.5445,82.4826,82.4914,2717.0
2020-12-03 14:45:00,93.32,93.35,93.25,93.26,3636.0,82.4914,82.5179,82.4295,82.4384,3636.0
2020-12-03 14:50:00,93.3,93.33,93.25,93.33,1530.0,82.4737,82.5003,82.4295,82.5003,1530.0
2020-12-03 14:55:00,93.32,93.41,93.29,93.4,2898.0,82.4914,82.571,82.4649,82.5621,2898.0
2020-12-03 15:00:00,93.37,93.48,93.37,93.47,2750.0,82.5356,82.6329,82.5356,82.624,2750.0
2020-12-03 15:05:00,93.48,93.57,93.46,93.54,6289.0,82.6329,82.7124,82.6152,82.6859,6289.0
2020-12-03 15:10:00,93.53,93.72,93.53,93.64,6121.0,82.6771,82.845,82.6771,82.7743,6121.0
2020-12-03 15:15:00,93.64,93.69,93.57,93.68,3791.0,82.7743,82.8185,82.7124,82.8096,3791.0
2020-12-03 15:20:00,93.67,93.76,93.64,93.65,8500.0,82.8008,82.8804,82.7743,82.7831,8500.0
2020-12-03 15:25:00,93.69,93.71,93.61,93.64,5453.0,82.8185,82.8362,82.7478,82.7743,5453.0
2020-12-03 15:30:00,93.63,93.65,93.46,93.51,12587.0,82.7655,82.7831,82.6152,82.6594,12587.0
2020-12-03 15:35:00,93.51,93.57,93.32,93.37,11667.0,82.6594,82.7124,82.4914,82.5356,11667.0
2020-12-03 15:40:00,93.3,93.36,93.09,93.25,15518.0,82.4737,82.5268,82.2881,82.4295,15518.0
2020-12-03 15:45:00,93.24,93.45,93.19,93.36,12613.0,82.4207,82.6063,82.3765,82.5268,12613.0
2020-12-03 15:50:00,93.35,93.43,93.19,93.24,54344.0,82.5179,82.5887,82.3765,82.4207,54344.0
2020-12-03 15:55:00,93.27,93.37,93.11,93.37,51759.0,82.4472,82.5356,82.3058,82.5356,51759.0
2020-12-04 09:30:00,93.58,93.75,92.99,93.11,37205.0,82.7213,82.8715,82.1997,82.3058,37205.0
2020-12-04 09:35:00,93.11,93.34,92.98,93.06,18318.0,82.3058,82.5091,82.1909,82.2616,18318.0
2020-12-04 09:40:00,93.0,93.64,93.0,93.62,3435.0,82.2086,82.7743,82.2086,82.7566,3435.0
2020-12-04 09:45:00,93.67,93.73,93.56,93.62,6000.0,82.8008,82.8538,82.7036,82.7566,6000.0
2020-12-04 09:50:00,93.58,93.58,93.4,93.51,3122.0,82.7213,82.7213,82.5621,82.6594,3122.0
2020-12-04 09:55:00,93.52,93.6,93.35,93.51,3960.0,82.6682,82.7389,82.5179,82.6594,3960.0
2020-12-04 10:00:00,93.44,93.64,93.43,93.53,4848.0,82.5975,82.7743,82.5887,82.6771,4848.0
2020-12-04 10:05:00,93.54,93.7,93.53,93.57,3745.0,82.6859,82.8273,82.6771,82.7124,3745.0
2020-12-04 10:10:00,93.58,93.6,93.48,93.52,4509.0,82.7213,82.7389,82.6329,82.6682,4509.0
2020-12-04 10:15:00,93.52,93.64,93.4,93.57,4910.0,82.6682,82.7743,82.5621,82.7124,4910.0
2020-12-04 10:20:00,93.58,93.58,93.43,93.57,3054.0,82.7213,82.7213,82.5887,82.7124,3054.0
2020-12-04 10:25:00,93.53,93.59,93.44,93.54,3700.0,82.6771,82.7301,82.5975,82.6859,3700.0
2020-12-04 10:30:00,93.58,93.73,93.58,93.73,8571.0,82.7213,82.8538,82.7213,82.8538,8571.0
2020-12-04 10:35:00,93.7,93.79,93.65,93.67,5661.0,82.8273,82.9069,82.7831,82.8008,5661.0
2020-12-04 10:40:00,93.69,93.74,93.64,93.73,10305.0,82.8185,82.8627,82.7743,82.8538,10305.0
2020-12-04 10:45:00,93.75,93.87,93.7,93.7,4324.0,82.8715,82.9776,82.8273,82.8273,4324.0
2020-12-04 10:50:00,93.73,93.87,93.66,93.84,4813.0,82.8538,82.9776,82.792,82.9511,4813.0
2020-12-04 10:55:00,93.82,93.87,93.76,93.86,7605.0,82.9334,82.9776,82.8804,82.9688,7605.0
2020-12-04 11:00:00,93.87,93.89,93.71,93.77,5747.0,82.9776,82.9953,82.8362,82.8892,5747.0
2020-12-04 11:05:00,93.74,93.77,93.68,93.71,6618.0,82.8627,82.8892,82.8096,82.8362,6618.0
2020-12-04 11:10:00,93.71,93.77,93.71,93.71,7155.0,82.8362,82.8892,82.8362,82.8362,7155.0
2020-12-04 11:15:00,93.76,93.76,93.65,93.69,6381.0,82.8804,82.8804,82.7831,82.8185,6381.0
2020-12-04 11:20:00,93.69,93.76,93.66,93.75,4740.0,82.8185,82.8804,82.792,82.8715,4740.0
2020-12-04 11:25:00,93.73,93.8,93.71,93.76,6073.0,82.8538,82.9157,82.8362,82.8804,6073.0
2020-12-04 11:30:00,93.75,93.9,93.75,93.88,5487.0,82.8715,83.0041,82.8715,82.9864,5487.0
2020-12-04 11:35:00,93.88,93.96,93.86,93.95,6860.0,82.9864,83.0572,82.9688,83.0483,6860.0
2020-12-04 11:40:00,93.94,93.94,93.85,93.85,3500.0,83.0395,83.0395,82.9599,82.9599,3500.0
2020-12-04 11:45:00,93.83,93.91,93.76,93.91,2866.0,82.9422,83.013,82.8804,83.013,2866.0
2020-12-04 11:50:00,93.89,93.99,93.89,93.97,9125.0,82.9953,83.0837,82.9953,83.066,9125.0
2020-12-04 11:55:00,93.98,93.98,93.87,93.9,3449.0,83.0748,83.0748,82.9776,83.0041,3449.0
2020-12-04 12:00:00,93.91,93.93,93.85,93.9,2813.0,83.013,83.0306,82.9599,83.0041,2813.0
2020-12-04 12:05:00,93.9,94.12,93.89,94.07,23072.0,83.0041,83.1986,82.9953,83.1544,23072.0
2020-12-04 12:10:00,94.09,94.16,94.04,94.04,4348.0,83.1721,83.234,83.1279,83.1279,4348.0
2020-12-04 12:15:00,94.07,94.1,94.04,94.07,1723.0,83.1544,83.1809,83.1279,83.1544,1723.0
2020-12-04 12:20:00,94.06,94.17,94.02,94.17,5269.0,83.1456,83.2428,83.1102,83.2428,5269.0
2020-12-04 12:25:00,94.17,94.17,94.09,94.13,3731.0,83.2428,83.2428,83.1721,83.2074,3731.0
2020-12-04 12:30:00,94.12,94.13,94.06,94.11,1226.0,83.1986,83.2074,83.1456,83.1898,1226.0
2020-12-04 12:35:00,94.09,94.09,94.04,94.05,700.0,83.1721,83.1721,83.1279,83.1367,700.0
2020-12-04 12:40:00,94.08,94.08,94.02,94.03,2200.0,83.1632,83.1632,83.1102,83.119,2200.0
2020-12-04 12:45:00,94.08,94.08,94.01,94.01,2007.0,83.1632,83.1632,83.1014,83.1014,2007.0
2020-12-04 12:50:00,94.07,94.12,94.03,94.11,1724.0,83.1544,83.1986,83.119,83.1898,1724.0
2020-12-04 12:55:00,94.1,94.12,94.08,94.1,3000.0,83.1809,83.1986,83.1632,83.1809,3000.0
2020-12-04 13:00:00,94.11,94.2,94.1,94.12,3808.0,83.1898,83.2693,83.1809,83.1986,3808.0
2020-12-04 13:05:00,94.12,94.19,94.12,94.15,4015.0,83.1986,83.2605,83.1986,83.2251,4015.0
2020-12-04 13:10:00,94.16,94.2,94.14,94.2,4086.0,83.234,83.2693,83.2163,83.2693,4086.0
2020-12-04 13:15:00,94.2,94.25,94.12,94.19,9141.0,83.2693,83.3135,83.1986,83.2605,9141.0
2020-12-04 13:20:00,94.2,94.25,94.17,94.17,5330.0,83.2693,83.3135,83.2428,83.2428,5330.0
2020-12-04 13:25:00,94.19,94.19,94.15,94.18,5667.0,83.2605,83.2605,83.2251,83.2516,5667.0
2020-12-04 13:30:00,94.19,94.25,94.16,94.25,3547.0,83.2605,83.3135,83.234,83.3135,3547.0
2020-12-04 13:35:00,94.25,94.31,94.23,94.3,7028.0,83.3135,83.3665,83.2958,83.3577,7028.0
2020-12-04 13:40:00,94.31,94.35,94.29,94.31,2393.0,83.3665,83.4019,83.3489,83.3665,2393.0
2020-12-04 13:45:00,94.33,94.35,94.28,94.3,4890.0,83.3842,83.4019,83.34,83.3577,4890.0
2020-12-04 13:50:00,94.26,94.27,94.16,94.16,3652.0,83.3223,83.3312,83.234,83.234,3652.0
2020-12-04 13:55:00,94.2,94.27,94.19,94.2,4815.0,83.2693,83.3312,83.2605,83.2693,4815.0
2020-12-04 14:00:00,94.18,94.19,94.12,94.14,4105.0,83.2516,83.2605,83.1986,83.2163,4105.0
2020-12-04 14:05:00,94.13,94.2,94.12,94.13,2535.0,83.2074,83.2693,83.1986,83.2074,2535.0
2020-12-04 14:10:00,94.14,94.18,94.11,94.12,5596.0,83.2163,83.2516,83.1898,83.1986,5596.0
2020-12-04 14:15:00,94.14,94.21,94.12,94.18,4114.0,83.2163,83.2781,83.1986,83.2516,4114.0
2020-12-04 14:20:00,94.2,94.24,94.14,94.15,4424.0,83.2693,83.3047,83.2163,83.2251,4424.0
2020-12-04 14:25:00,94.15,94.16,94.03,94.06,2776.0,83.2251,83.234,83.119,83.1456,2776.0
2020-12-04 14:30:00,94.03,94.13,94.01,94.1,4412.0,83.119,83.2074,83.1014,83.1809,4412.0
2020-12-04 14:35:00,94.13,94.14,94.06,94.14,3251.0,83.2074,83.2163,83.1456,83.2163,3251.0
2020-12-04 14:40:00,94.14,94.31,94.11,94.3,3561.0,83.2163,83.3665,83.1898,83.3577,3561.0
2020-12-04 14:45:00,94.32,94.32,94.26,94.27,5917.0,83.3754,83.3754,83.3223,83.3312,5917.0
2020-12-04 14:50:00,94.31,94.31,94.17,94.17,5281.0,83.3665,83.3665,83.2428,83.2428,5281.0
2020-12-04 14:55:00,94.18,94.19,94.08,94.17,4016.0,83.2516,83.2605,83.1632,83.2428,4016.0
2020-12-04 15:00:00,94.2,94.28,94.14,94.14,5929.0,83.2693,83.34,83.2163,83.2163,5929.0
2020-12-04 15:05:00,94.18,94.21,94.11,94.14,4915.0,83.2516,83.2781,83.1898,83.2163,4915.0
2020-12-04 15:10:00,94.16,94.16,94.05,94.08,5529.0,83.234,83.234,83.1367,83.1632,5529.0
2020-12-04 15:15:00,94.08,94.09,94.0,94.09,6892.0,83.1632,83.1721,83.0925,83.1721,6892.0
2020-12-04 15:20:00,94.09,94.18,94.08,94.14,4936.0,83.1721,83.2516,83.1632,83.2163,4936.0
2020-12-04 15:25:00,94.16,94.18,94.09,94.15,5878.0,83.234,83.2516,83.1721,83.2251,5878.0
2020-12-04 15:30:00,94.19,94.35,94.19,94.32,9742.0,83.2605,83.4019,83.2605,83.3754,9742.0
2020-12-04 15:35:00,94.32,94.32,94.24,94.25,10476.0,83.3754,83.3754,83.3047,83.3135,10476.0
2020-12-04 15:40:00,94.24,94.47,94.15,94.47,8837.0,83.3047,83.508,83.2251,83.508,8837.0
2020-12-04 15:45:00,94.47,94.48,94.35,94.38,16023.0,83.508,83.5168,83.4019,83.4284,16023.0
2020-12-04 15:50:00,94.37,94.55,94.34,94.53,30704.0,83.4196,83.5787,83.3931,83.561,30704.0
2020-12-04 15:55:00,94.54,94.55,94.38,94.48,53786.0,83.5699,83.5787,83.4284,83.5168,53786.0
2020-12-07 09:30:00,93.93,94.23,93.18,93.32,22870.0,83.0306,83.2958,82.3677,82.4914,22870.0
2020-12-07 09:35:00,93.32,93.67,93.14,93.55,6673.0,82.4914,82.8008,82.3323,82.6947,6673.0
2020-12-07 09:40:00,93.56,93.63,93.41,93.53,3212.0,82.7036,82.7655,82.571,82.6771,3212.0
2020-12-07 09:45:00,93.47,93.71,93.44,93.66,7454.0,82.624,82.8362,82.5975,82.792,7454.0
2020-12-07 09:50:00,93.56,93.78,93.45,93.71,8792.0,82.7036,82.898,82.6063,82.8362,8792.0
2020-12-07 09:55:00,93.79,94.09,93.69,94.09,3459.0,82.9069,83.1721,82.8185,83.1721,3459.0
2020-12-07 10:00:00,94.06,94.06,93.76,93.79,3921.0,83.1456,83.1456,82.8804,82.9069,3921.0
2020-12-07 10:05:00,93.8,93.84,93.65,93.8,5543.0,82.9157,82.9511,82.7831,82.9157,5543.0
2020-12-07 10:10:00,93.82,93.94,93.81,93.81,1400.0,82.9334,83.0395,82.9246,82.9246,1400.0
2020-12-07 10:15:00,93.82,93.94,93.76,93.94,2900.0,82.9334,83.0395,82.8804,83.0395,2900.0
2020-12-07 10:20:00,93.92,94.01,93.9,93.98,4840.0,83.0218,83.1014,83.0041,83.0748,4840.0
2020-12-07 10:25:00,93.95,93.98,93.87,93.91,3310.0,83.0483,83.0748,82.9776,83.013,3310.0
2020-12-07 10:30:00,93.95,94.01,93.89,93.89,5699.0,83.0483,83.1014,82.9953,82.9953,5699.0
2020-12-07 10:35:00,93.86,94.01,93.84,93.91,17504.0,82.9688,83.1014,82.9511,83.013,17504.0
2020-12-07 10:40:00,93.94,93.98,93.88,93.88,1746.0,83.0395,83.0748,82.9864,82.9864,1746.0
2020-12-07 10:45:00,93.81,93.84,93.74,93.84,2700.0,82.9246,82.9511,82.8627,82.9511,2700.0
2020-12-07 10:50:00,93.81,93.84,93.74,93.78,4480.0,82.9246,82.9511,82.8627,82.898,4480.0
2020-12-07 10:55:00,93.74,93.78,93.63,93.69,3448.0,82.8627,82.898,82.7655,82.8185,3448.0
2020-12-07 11:00:00,93.67,93.77,93.67,93.74,3482.0,82.8008,82.8892,82.8008,82.8627,3482.0
2020-12-07 11:05:00,93.72,93.82,93.72,93.79,2848.0,82.845,82.9334,82.845,82.9069,2848.0
2020-12-07 11:10:00,93.79,93.86,93.71,93.71,3237.0,82.9069,82.9688,82.8362,82.8362,3237.0
2020-12-07 11:15:00,93.7,93.9,93.7,93.86,4598.0,82.8273,83.0041,82.8273,82.9688,4598.0
2020-12-07 11:20:00,93.82,93.94,93.81,93.92,3158.0,82.9334,83.0395,82.9246,83.0218,3158.0
2020-12-07 11:25:00,93.88,94.0,93.87,93.96,6142.0,82.9864,83.0925,82.9776,83.0572,6142.0
2020-12-07 11:30:00,93.94,93.97,93.87,93.9,3300.0,83.0395,83.066,82.9776,83.0041,3300.0
2020-12-07 11:35:00,93.88,93.91,93.82,93.86,4530.0,82.9864,83.013,82.9334,82.9688,4530.0
2020-12-07 11:40:00,93.85,93.91,93.81,93.81,1994.0,82.9599,83.013,82.9246,82.9246,1994.0
2020-12-07 11:45:00,93.81,93.92,93.8,93.9,5862.0,82.9246,83.0218,82.9157,83.0041,5862.0
2020-12-07 11:50:00,93.91,93.91,93.83,93.83,2854.0,83.013,83.013,82.9422,82.9422,2854.0
2020-12-07 11:55:00,93.85,93.95,93.8,93.94,1635.0,82.9599,83.0483,82.9157,83.0395,1635.0
2020-12-07 12:00:00,93.95,93.95,93.86,93.91,2017.0,83.0483,83.0483,82.9688,83.013,2017.0
2020-12-07 12:05:00,93.95,93.97,93.9,93.95,2620.0,83.0483,83.066,83.0041,83.0483,2620.0
2020-12-07 12:10:00,93.95,93.97,93.86,93.86,4239.0,83.0483,83.066,82.9688,82.9688,4239.0
2020-12-07 12:15:00,93.86,93.97,93.86,93.94,6114.0,82.9688,83.066,82.9688,83.0395,6114.0
2020-12-07 12:20:00,93.93,93.94,93.86,93.87,3578.0,83.0306,83.0395,82.9688,82.9776,3578.0
2020-12-07 12:25:00,93.89,93.95,93.89,93.95,1470.0,82.9953,83.0483,82.9953,83.0483,1470.0
2020-12-07 12:30:00,93.91,93.94,93.82,93.82,3019.0,83.013,83.0395,82.9334,82.9334,3019.0
2020-12-07 12:35:00,93.85,93.89,93.78,93.82,7635.0,82.9599,82.9953,82.898,82.9334,7635.0
2020-12-07 12:40:00,93.84,93.89,93.81,93.89,1517.0,82.9511,82.9953,82.9246,82.9953,1517.0
2020-12-07 12:45:00,93.86,93.9,93.71,93.76,3503.0,82.9688,83.0041,82.8362,82.8804,3503.0
2020-12-07 12:50:00,93.74,93.76,93.68,93.7,4291.0,82.8627,82.8804,82.8096,82.8273,4291.0
2020-12-07 12:55:00,93.72,93.72,93.65,93.68,5891.0,82.845,82.845,82.7831,82.8096,5891.0
2020-12-07 13:00:00,93.66,93.68,93.58,93.59,3742.0,82.792,82.8096,82.7213,82.7301,3742.0
2020-12-07 13:05:00,93.6,93.61,93.54,93.61,2512.0,82.7389,82.7478,82.6859,82.7478,2512.0
2020-12-07 13:10:00,93.6,93.6,93.54,93.55,4314.0,82.7389,82.7389,82.6859,82.6947,4314.0
2020-12-07 13:15:00,93.55,93.6,93.53,93.54,3662.0,82.6947,82.7389,82.6771,82.6859,3662.0
2020-12-07 13:20:00,93.57,93.63,93.55,93.61,8506.0,82.7124,82.7655,82.6947,82.7478,8506.0
2020-12-07 13:25:00,93.59,93.67,93.57,93.64,3230.0,82.7301,82.8008,82.7124,82.7743,3230.0
2020-12-07 13:30:00,93.67,93.7,93.56,93.6,4705.0,82.8008,82.8273,82.7036,82.7389,4705.0
2020-12-07 13:35:00,93.61,93.63,93.58,93.63,4449.0,82.7478,82.7655,82.7213,82.7655,4449.0
2020-12-07 13:40:00,93.62,93.63,93.45,93.45,5053.0,82.7566,82.7655,82.6063,82.6063,5053.0
2020-12-07 13:45:00,93.48,93.48,93.39,93.41,3773.0,82.6329,82.6329,82.5533,82.571,3773.0
2020-12-07 13:50:00,93.45,93.5,93.41,93.48,5332.0,82.6063,82.6505,82.571,82.6329,5332.0
2020-12-07 13:55:00,93.53,93.55,93.47,93.55,2946.0,82.6771,82.6947,82.624,82.6947,2946.0
2020-12-07 14:00:00,93.53,93.55,93.39,93.43,5076.0,82.6771,82.6947,82.5533,82.5887,5076.0
2020-12-07 14:05:00,93.46,93.6,93.4,93.6,5115.0,82.6152,82.7389,82.5621,82.7389,5115.0
2020-12-07 14:10:00,93.54,93.57,93.49,93.51,3139.0,82.6859,82.7124,82.6417,82.6594,3139.0
2020-12-07 14:15:00,93.48,93.53,93.4,93.49,7402.0,82.6329,82.6771,82.5621,82.6417,7402.0
2020-12-07 14:20:00,93.54,93.54,93.49,93.5,2242.0,82.6859,82.6859,82.6417,82.6505,2242.0
2020-12-07 14:25:00,93.48,93.55,93.46,93.51,2949.0,82.6329,82.6947,82.6152,82.6594,2949.0
2020-12-07 14:30:00,93.54,93.61,93.52,93.57,3837.0,82.6859,82.7478,82.6682,82.7124,3837.0
2020-12-07 14:35:00,93.54,93.59,93.53,93.53,3442.0,82.6859,82.7301,82.6771,82.6771,3442.0
2020-12-07 14:40:00,93.57,93.6,93.54,93.58,3763.0,82.7124,82.7389,82.6859,82.7213,3763.0
2020-12-07 14:45:00,93.58,93.64,93.57,93.59,16543.0,82.7213,82.7743,82.7124,82.7301,16543.0
2020-12-07 14:50:00,93.6,93.65,93.55,93.58,4872.0,82.7389,82.7831,82.6947,82.7213,4872.0
2020-12-07 14:55:00,93.56,93.59,93.51,93.53,4391.0,82.7036,82.7301,82.6594,82.6771,4391.0
2020-12-07 15:00:00,93.57,93.57,93.48,93.51,5177.0,82.7124,82.7124,82.6329,82.6594,5177.0
2020-12-07 15:05:00,93.53,93.53,93.47,93.49,5273.0,82.6771,82.6771,82.624,82.6417,5273.0
2020-12-07 15:10:00,93.48,93.51,93.45,93.45,5303.0,82.6329,82.6594,82.6063,82.6063,5303.0
2020-12-07 15:15:00,93.48,93.52,93.46,93.49,3588.0,82.6329,82.6682,82.6152,82.6417,3588.0
2020-12-07 15:20:00,93.49,93.55,93.47,93.5,3286.0,82.6417,82.6947,82.624,82.6505,3286.0
2020-12-07 15:25:00,93.49,93.65,93.49,93.63,4889.0,82.6417,82.7831,82.6417,82.7655,4889.0
2020-12-07 15:30:00,93.64,93.66,93.53,93.56,12028.0,82.7743,82.792,82.6771,82.7036,12028.0
2020-12-07 15:35:00,93.55,93.55,93.45,93.52,13688.0,82.6947,82.6947,82.6063,82.6682,13688.0
2020-12-07 15:40:00,93.52,93.52,93.36,93.41,5827.0,82.6682,82.6682,82.5268,82.571,5827.0
2020-12-07 15:45:00,93.37,93.38,93.22,93.22,5487.0,82.5356,82.5445,82.403,82.403,5487.0
2020-12-07 15:50:00,93.28,93.51,93.28,93.48,17900.0,82.4561,82.6594,82.4561,82.6329,17900.0
2020-12-07 15:55:00,93.48,93.58,93.44,93.55,36098.0,82.6329,82.7213,82.5975,82.6947,36098.0
2020-12-08 09:30:00,93.72,93.77,92.94,93.06,28532.0,82.845,82.8892,82.1555,82.2616,28532.0
2020-12-08 09:35:00,93.02,93.17,92.76,92.8,20686.0,82.2262,82.3588,81.9964,82.0318,20686.0
2020-12-08 09:40:00,92.77,93.01,92.72,93.01,16878.0,82.0052,82.2174,81.961,82.2174,16878.0
2020-12-08 09:45:00,93.0,93.11,92.85,93.02,8915.0,82.2086,82.3058,82.076,82.2262,8915.0
2020-12-08 09:50:00,92.98,93.16,92.86,92.91,8701.0,82.1909,82.35,82.0848,82.129,8701.0
2020-12-08 09:55:00,92.95,93.12,92.93,93.09,6088.0,82.1644,82.3146,82.1467,82.2881,6088.0
2020-12-08 10:00:00,93.06,93.26,93.04,93.2,5345.0,82.2616,82.4384,82.2439,82.3853,5345.0
2020-12-08 10:05:00,93.2,93.39,93.16,93.39,4008.0,82.3853,82.5533,82.35,82.5533,4008.0
2020-12-08 10:10:00,93.41,93.41,93.29,93.32,3335.0,82.571,82.571,82.4649,82.4914,3335.0
2020-12-08 10:15:00,93.32,93.34,93.2,93.32,4373.0,82.4914,82.5091,82.3853,82.4914,4373.0
2020-12-08 10:20:00,93.33,93.33,93.01,93.15,8876.0,82.5003,82.5003,82.2174,82.3411,8876.0
2020-12-08 10:25:00,93.15,93.23,93.14,93.22,2148.0,82.3411,82.4119,82.3323,82.403,2148.0
2020-12-08 10:30:00,93.25,93.39,93.18,93.34,4824.0,82.4295,82.5533,82.3677,82.5091,4824.0
2020-12-08 10:35:00,93.32,93.36,93.12,93.12,4234.0,82.4914,82.5268,82.3146,82.3146,4234.0
2020-12-08 10:40:00,93.18,93.19,93.07,93.12,3755.0,82.3677,82.3765,82.2704,82.3146,3755.0
2020-12-08 10:45:00,93.12,93.18,93.09,93.13,4100.0,82.3146,82.3677,82.2881,82.3235,4100.0
2020-12-08 10:50:00,93.09,93.15,93.06,93.12,2723.0,82.2881,82.3411,82.2616,82.3146,2723.0
2020-12-08 10:55:00,93.12,93.23,93.12,93.22,4705.0,82.3146,82.4119,82.3146,82.403,4705.0
2020-12-08 11:00:00,93.2,93.36,93.2,93.31,5300.0,82.3853,82.5268,82.3853,82.4826,5300.0
2020-12-08 11:05:00,93.3,93.36,93.27,93.29,4442.0,82.4737,82.5268,82.4472,82.4649,4442.0
2020-12-08 11:10:00,93.26,93.27,93.16,93.16,4342.0,82.4384,82.4472,82.35,82.35,4342.0
2020-12-08 11:15:00,93.16,93.28,93.16,93.26,4921.0,82.35,82.4561,82.35,82.4384,4921.0
2020-12-08 11:20:00,93.26,93.28,93.17,93.17,4987.0,82.4384,82.4561,82.3588,82.3588,4987.0
2020-12-08 11:25:00,93.21,93.35,93.21,93.28,4522.0,82.3942,82.5179,82.3942,82.4561,4522.0
2020-12-08 11:30:00,93.26,93.4,93.26,93.31,4210.0,82.4384,82.5621,82.4384,82.4826,4210.0
2020-12-08 11:35:00,93.32,93.36,93.25,93.36,3409.0,82.4914,82.5268,82.4295,82.5268,3409.0
2020-12-08 11:40:00,93.34,93.37,93.26,93.37,15276.0,82.5091,82.5356,82.4384,82.5356,15276.0
2020-12-08 11:45:00,93.39,93.52,93.37,93.42,4110.0,82.5533,82.6682,82.5356,82.5798,4110.0
2020-12-08 11:50:00,93.45,93.48,93.34,93.38,3946.0,82.6063,82.6329,82.5091,82.5445,3946.0
2020-12-08 11:55:00,93.37,93.41,93.29,93.37,3665.0,82.5356,82.571,82.4649,82.5356,3665.0
2020-12-08 12:00:00,93.39,93.4,93.3,93.3,2508.0,82.5533,82.5621,82.4737,82.4737,2508.0
2020-12-08 12:05:00,93.32,93.34,93.19,93.22,2639.0,82.4914,82.5091,82.3765,82.403,2639.0
2020-12-08 12:10:00,93.24,93.33,93.22,93.32,5009.0,82.4207,82.5003,82.403,82.4914,5009.0
2020-12-08 12:15:00,93.33,93.4,93.32,93.38,3739.0,82.5003,82.5621,82.4914,82.5445,3739.0
2020-12-08 12:20:00,93.38,93.38,93.27,93.31,4106.0,82.5445,82.5445,82.4472,82.4826,4106.0
2020-12-08 12:25:00,93.35,93.49,93.35,93.43,3685.0,82.5179,82.6417,82.5179,82.5887,3685.0
2020-12-08 12:30:00,93.34,93.4,93.34,93.36,2860.0,82.5091,82.5621,82.5091,82.5268,2860.0
2020-12-08 12:35:00,93.37,93.44,93.37,93.44,9351.0,82.5356,82.5975,82.5356,82.5975,9351.0
2020-12-08 12:40:00,93.44,93.5,93.39,93.39,2825.0,82.5975,82.6505,82.5533,82.5533,2825.0
2020-12-08 12:45:00,93.39,93.4,93.36,93.36,2820.0,82.5533,82.5621,82.5268,82.5268,2820.0
2020-12-08 12:50:00,93.36,93.45,93.36,93.43,8762.0,82.5268,82.6063,82.5268,82.5887,8762.0
2020-12-08 12:55:00,93.44,93.44,93.34,93.34,1484.0,82.5975,82.5975,82.5091,82.5091,1484.0
2020-12-08 13:00:00,93.34,93.41,93.3,93.36,8173.0,82.5091,82.571,82.4737,82.5268,8173.0
2020-12-08 13:05:00,93.38,93.44,93.31,93.38,5070.0,82.5445,82.5975,82.4826,82.5445,5070.0
2020-12-08 13:10:00,93.39,93.39,93.34,93.35,1301.0,82.5533,82.5533,82.5091,82.5179,1301.0
2020-12-08 13:15:00,93.35,93.35,93.3,93.32,3274.0,82.5179,82.5179,82.4737,82.4914,3274.0
2020-12-08 13:20:00,93.33,93.36,93.29,93.31,3338.0,82.5003,82.5268,82.4649,82.4826,3338.0
2020-12-08 13:25:00,93.34,93.39,93.34,93.38,1946.0,82.5091,82.5533,82.5091,82.5445,1946.0
2020-12-08 13:30:00,93.39,93.45,93.33,93.45,6512.0,82.5533,82.6063,82.5003,82.6063,6512.0
2020-12-08 13:35:00,93.43,93.43,93.36,93.38,7465.0,82.5887,82.5887,82.5268,82.5445,7465.0
2020-12-08 13:40:00,93.38,93.39,93.33,93.34,2187.0,82.5445,82.5533,82.5003,82.5091,2187.0
2020-12-08 13:45:00,93.32,93.36,93.29,93.34,3916.0,82.4914,82.5268,82.4649,82.5091,3916.0
2020-12-08 13:50:00,93.36,93.42,93.35,93.35,4057.0,82.5268,82.5798,82.5179,82.5179,4057.0
2020-12-08 13:55:00,93.39,93.39,93.34,93.36,4806.0,82.5533,82.5533,82.5091,82.5268,4806.0
2020-12-08 14:00:00,93.36,93.38,93.33,93.38,2334.0,82.5268,82.5445,82.5003,82.5445,2334.0
2020-12-08 14:05:00,93.36,93.36,93.3,93.34,1468.0,82.5268,82.5268,82.4737,82.5091,1468.0
2020-12-08 14:10:00,93.36,93.36,93.32,93.36,2184.0,82.5268,82.5268,82.4914,82.5268,2184.0
2020-12-08 14:15:00,93.38,93.43,93.36,93.41,3879.0,82.5445,82.5887,82.5268,82.571,3879.0
2020-12-08 14:20:00,93.42,93.48,93.41,93.48,6916.0,82.5798,82.6329,82.571,82.6329,6916.0
2020-12-08 14:25:00,93.43,93.51,93.38,93.44,5143.0,82.5887,82.6594,82.5445,82.5975,5143.0
2020-12-08 14:30:00,93.42,93.48,93.37,93.47,7143.0,82.5798,82.6329,82.5356,82.624,7143.0
2020-12-08 14:35:00,93.46,93.47,93.41,93.44,6070.0,82.6152,82.624,82.571,82.5975,6070.0
2020-12-08 14:40:00,93.41,93.47,93.37,93.37,6350.0,82.571,82.624,82.5356,82.5356,6350.0
2020-12-08 14:45:00,93.36,93.41,93.27,93.3,3823.0,82.5268,82.571,82.4472,82.4737,3823.0
2020-12-08 14:50:00,93.25,93.29,93.24,93.28,3072.0,82.4295,82.4649,82.4207,82.4561,3072.0
2020-12-08 14:55:00,93.3,93.3,93.19,93.24,6197.0,82.4737,82.4737,82.3765,82.4207,6197.0
2020-12-08 15:00:00,93.24,93.27,93.2,93.24,5738.0,82.4207,82.4472,82.3853,82.4207,5738.0
2020-12-08 15:05:00,93.26,93.27,93.18,93.2,2734.0,82.4384,82.4472,82.3677,82.3853,2734.0
2020-12-08 15:10:00,93.22,93.25,93.16,93.19,8237.0,82.403,82.4295,82.35,82.3765,8237.0
2020-12-08 15:15:00,93.24,93.26,93.15,93.18,6569.0,82.4207,82.4384,82.3411,82.3677,6569.0
2020-12-08 15:20:00,93.16,93.21,93.13,93.17,15411.0,82.35,82.3942,82.3235,82.3588,15411.0
2020-12-08 15:25:00,93.18,93.27,93.16,93.25,4090.0,82.3677,82.4472,82.35,82.4295,4090.0
2020-12-08 15:30:00,93.22,93.33,93.22,93.27,7127.0,82.403,82.5003,82.403,82.4472,7127.0
2020-12-08 15:35:00,93.26,93.27,93.19,93.19,6694.0,82.4384,82.4472,82.3765,82.3765,6694.0
2020-12-08 15:40:00,93.19,93.27,93.17,93.26,7263.0,82.3765,82.4472,82.3588,82.4384,7263.0
2020-12-08 15:45:00,93.26,93.33,93.19,93.19,14378.0,82.4384,82.5003,82.3765,82.3765,14378.0
2020-12-08 15:50:00,93.2,93.35,93.2,93.29,22295.0,82.3853,82.5179,82.3853,82.4649,22295.0
2020-12-08 15:55:00,93.31,93.39,93.28,93.33,32392.0,82.4826,82.5533,82.4561,82.5003,32392.0
2020-12-09 09:30:00,93.31,93.55,93.0,93.39,22589.0,82.4826,82.6947,82.2086,82.5533,22589.0
2020-12-09 09:35:00,93.49,93.51,93.15,93.37,5100.0,82.6417,82.6594,82.3411,82.5356,5100.0
2020-12-09 09:40:00,93.33,93.51,93.25,93.42,7941.0,82.5003,82.6594,82.4295,82.5798,7941.0
2020-12-09 09:45:00,93.46,93.5,93.29,93.5,6683.0,82.6152,82.6505,82.4649,82.6505,6683.0
2020-12-09 09:50:00,93.43,93.62,93.38,93.4,4925.0,82.5887,82.7566,82.5445,82.5621,4925.0
2020-12-09 09:55:00,93.43,93.49,93.34,93.41,6564.0,82.5887,82.6417,82.5091,82.571,6564.0
2020-12-09 10:00:00,93.55,93.55,93.34,93.44,3975.0,82.6947,82.6947,82.5091,82.5975,3975.0
2020-12-09 10:05:00,93.54,93.55,93.43,93.46,3766.0,82.6859,82.6947,82.5887,82.6152,3766.0
2020-12-09 10:10:00,93.47,93.48,93.03,93.2,6409.0,82.624,82.6329,82.2351,82.3853,6409.0
2020-12-09 10:15:00,93.29,93.52,93.26,93.44,2700.0,82.4649,82.6682,82.4384,82.5975,2700.0
2020-12-09 10:20:00,93.47,93.55,93.39,93.45,2011.0,82.624,82.6947,82.5533,82.6063,2011.0
2020-12-09 10:25:00,93.43,93.44,93.35,93.37,2911.0,82.5887,82.5975,82.5179,82.5356,2911.0
2020-12-09 10:30:00,93.39,93.58,93.33,93.39,6508.0,82.5533,82.7213,82.5003,82.5533,6508.0
2020-12-09 10:35:00,93.4,93.44,93.28,93.28,1639.0,82.5621,82.5975,82.4561,82.4561,1639.0
2020-12-09 10:40:00,93.31,93.42,93.28,93.42,4081.0,82.4826,82.5798,82.4561,82.5798,4081.0
2020-12-09 10:45:00,93.4,93.42,93.31,93.34,3885.0,82.5621,82.5798,82.4826,82.5091,3885.0
2020-12-09 10:50:00,93.36,93.4,93.24,93.4,5116.0,82.5268,82.5621,82.4207,82.5621,5116.0
2020-12-09 10:55:00,93.38,93.41,93.31,93.41,5001.0,82.5445,82.571,82.4826,82.571,5001.0
2020-12-09 11:00:00,93.37,93.54,93.34,93.51,9800.0,82.5356,82.6859,82.5091,82.6594,9800.0
2020-12-09 11:05:00,93.51,93.57,93.44,93.47,7594.0,82.6594,82.7124,82.5975,82.624,7594.0
2020-12-09 11:10:00,93.46,93.47,93.31,93.31,3229.0,82.6152,82.624,82.4826,82.4826,3229.0
2020-12-09 11:15:00,93.35,93.35,93.15,93.15,2291.0,82.5179,82.5179,82.3411,82.3411,2291.0
2020-12-09 11:20:00,93.16,93.33,93.16,93.32,6672.0,82.35,82.5003,82.35,82.4914,6672.0
2020-12-09 11:25:00,93.29,93.35,93.26,93.26,9732.0,82.4649,82.5179,82.4384,82.4384,9732.0
2020-12-09 11:30:00,93.25,93.27,93.18,93.19,6500.0,82.4295,82.4472,82.3677,82.3765,6500.0
2020-12-09 11:35:00,93.17,93.27,93.14,93.25,8001.0,82.3588,82.4472,82.3323,82.4295,8001.0
2020-12-09 11:40:00,93.27,93.27,93.2,93.23,2600.0,82.4472,82.4472,82.3853,82.4119,2600.0
2020-12-09 11:45:00,93.19,93.2,93.1,93.14,4808.0,82.3765,82.3853,82.297,82.3323,4808.0
2020-12-09 11:50:00,93.17,93.22,93.09,93.2,3291.0,82.3588,82.403,82.2881,82.3853,3291.0
2020-12-09 11:55:00,93.2,93.26,93.18,93.23,3014.0,82.3853,82.4384,82.3677,82.4119,3014.0
2020-12-09 12:00:00,93.26,93.33,93.2,93.23,5052.0,82.4384,82.5003,82.3853,82.4119,5052.0
2020-12-09 12:05:00,93.25,93.25,93.15,93.21,3637.0,82.4295,82.4295,82.3411,82.3942,3637.0
2020-12-09 12:10:00,93.2,93.24,93.15,93.22,3889.0,82.3853,82.4207,82.3411,82.403,3889.0
2020-12-09 12:15:00,93.2,93.21,93.14,93.18,2608.0,82.3853,82.3942,82.3323,82.3677,2608.0
2020-12-09 12:20:00,93.17,93.18,93.11,93.18,3782.0,82.3588,82.3677,82.3058,82.3677,3782.0
2020-12-09 12:25:00,93.17,93.25,93.16,93.22,3118.0,82.3588,82.4295,82.35,82.403,3118.0
2020-12-09 12:30:00,93.2,93.2,93.07,93.1,4206.0,82.3853,82.3853,82.2704,82.297,4206.0
2020-12-09 12:35:00,93.07,93.08,92.97,92.97,6040.0,82.2704,82.2793,82.182,82.182,6040.0
2020-12-09 12:40:00,93.0,93.02,92.92,92.93,2549.0,82.2086,82.2262,82.1378,82.1467,2549.0
2020-12-09 12:45:00,92.89,92.93,92.8,92.82,2806.0,82.1113,82.1467,82.0318,82.0494,2806.0
2020-12-09 12:50:00,92.85,92.86,92.76,92.84,2237.0,82.076,82.0848,81.9964,82.0671,2237.0
2020-12-09 12:55:00,92.83,92.94,92.82,92.87,4312.0,82.0583,82.1555,82.0494,82.0936,4312.0
2020-12-09 13:00:00,92.87,92.91,92.64,92.71,4453.0,82.0936,82.129,81.8903,81.9522,4453.0
2020-12-09 13:05:00,92.75,92.9,92.74,92.86,4419.0,81.9876,82.1202,81.9787,82.0848,4419.0
2020-12-09 13:10:00,92.86,92.91,92.8,92.85,4634.0,82.0848,82.129,82.0318,82.076,4634.0
2020-12-09 13:15:00,92.82,92.86,92.73,92.73,3945.0,82.0494,82.0848,81.9699,81.9699,3945.0
2020-12-09 13:20:00,92.74,92.88,92.7,92.74,4232.0,81.9787,82.1025,81.9434,81.9787,4232.0
2020-12-09 13:25:00,92.73,92.78,92.62,92.75,6638.0,81.9699,82.0141,81.8726,81.9876,6638.0
2020-12-09 13:30:00,92.75,92.78,92.64,92.68,3472.0,81.9876,82.0141,81.8903,81.9257,3472.0
2020-12-09 13:35:00,92.66,92.77,92.61,92.68,3540.0,81.908,82.0052,81.8638,81.9257,3540.0
2020-12-09 13:40:00,92.69,92.79,92.6,92.75,9988.0,81.9345,82.0229,81.855,81.9876,9988.0
2020-12-09 13:45:00,92.77,92.92,92.61,92.78,18236.0,82.0052,82.1378,81.8638,82.0141,18236.0
2020-12-09 13:50:00,92.76,92.85,92.69,92.69,3370.0,81.9964,82.076,81.9345,81.9345,3370.0
2020-12-09 13:55:00,92.72,92.73,92.55,92.61,5146.0,81.961,81.9699,81.8108,81.8638,5146.0
2020-12-09 14:00:00,92.65,92.87,92.64,92.82,6749.0,81.8992,82.0936,81.8903,82.0494,6749.0
2020-12-09 14:05:00,92.83,92.84,92.78,92.79,3239.0,82.0583,82.0671,82.0141,82.0229,3239.0
2020-12-09 14:10:00,92.74,92.81,92.7,92.76,4334.0,81.9787,82.0406,81.9434,81.9964,4334.0
2020-12-09 14:15:00,92.73,92.8,92.65,92.77,6114.0,81.9699,82.0318,81.8992,82.0052,6114.0
2020-12-09 14:20:00,92.8,92.89,92.77,92.86,2387.0,82.0318,82.1113,82.0052,82.0848,2387.0
2020-12-09 14:25:00,92.86,92.91,92.84,92.89,5968.0,82.0848,82.129,82.0671,82.1113,5968.0
2020-12-09 14:30:00,92.87,92.9,92.78,92.78,5632.0,82.0936,82.1202,82.0141,82.0141,5632.0
2020-12-09 14:35:00,92.77,92.8,92.72,92.73,5334.0,82.0052,82.0318,81.961,81.9699,5334.0
2020-12-09 14:40:00,92.75,92.79,92.59,92.59,6911.0,81.9876,82.0229,81.8461,81.8461,6911.0
2020-12-09 14:45:00,92.63,92.76,92.6,92.7,8532.0,81.8815,81.9964,81.855,81.9434,8532.0
2020-12-09 14:50:00,92.73,92.76,92.63,92.73,5990.0,81.9699,81.9964,81.8815,81.9699,5990.0
2020-12-09 14:55:00,92.69,92.85,92.69,92.85,4985.0,81.9345,82.076,81.9345,82.076,4985.0
2020-12-09 15:00:00,92.85,92.85,92.74,92.8,3942.0,82.076,82.076,81.9787,82.0318,3942.0
2020-12-09 15:05:00,92.78,92.95,92.78,92.94,5447.0,82.0141,82.1644,82.0141,82.1555,5447.0
2020-12-09 15:10:00,92.91,93.01,92.82,92.82,6485.0,82.129,82.2174,82.0494,82.0494,6485.0
2020-12-09 15:15:00,92.85,92.9,92.73,92.77,5772.0,82.076,82.1202,81.9699,82.0052,5772.0
2020-12-09 15:20:00,92.78,92.81,92.65,92.66,8311.0,82.0141,82.0406,81.8992,81.908,8311.0
2020-12-09 15:25:00,92.68,92.71,92.57,92.65,10119.0,81.9257,81.9522,81.8285,81.8992,10119.0
2020-12-09 15:30:00,92.62,92.76,92.62,92.76,7801.0,81.8726,81.9964,81.8726,81.9964,7801.0
2020-12-09 15:35:00,92.76,92.88,92.68,92.84,9112.0,81.9964,82.1025,81.9257,82.0671,9112.0
2020-12-09 15:40:00,92.86,93.14,92.84,93.03,15153.0,82.0848,82.3323,82.0671,82.2351,15153.0
2020-12-09 15:45:00,93.07,93.14,92.96,93.04,8190.0,82.2704,82.3323,82.1732,82.2439,8190.0
2020-12-09 15:50:00,93.07,93.21,93.04,93.13,40143.0,82.2704,82.3942,82.2439,82.3235,40143.0
2020-12-09 15:55:00,93.14,93.42,93.14,93.22,65594.0,82.3323,82.5798,82.3323,82.403,65594.0
2020-12-10 09:30:00,92.37,92.52,91.89,91.93,31086.0,81.6517,81.7843,81.2274,81.2627,31086.0
2020-12-10 09:35:00,91.99,92.33,91.98,92.27,10779.0,81.3158,81.6163,81.3069,81.5633,10779.0
2020-12-10 09:40:00,92.27,92.41,92.01,92.02,43204.0,81.5633,81.687,81.3334,81.3423,43204.0
2020-12-10 09:45:00,92.1,92.45,92.08,92.36,28614.0,81.413,81.7224,81.3953,81.6428,28614.0
2020-12-10 09:50:00,92.42,92.6,92.33,92.4,8545.0,81.6959,81.855,81.6163,81.6782,8545.0
2020-12-10 09:55:00,92.48,92.48,92.19,92.28,14281.0,81.7489,81.7489,81.4925,81.5721,14281.0
2020-12-10 10:00:00,92.29,92.33,91.97,91.99,21726.0,81.5809,81.6163,81.2981,81.3158,21726.0
2020-12-10 10:05:00,92.05,92.17,91.97,91.97,28264.0,81.3688,81.4749,81.2981,81.2981,28264.0
2020-12-10 10:10:00,91.96,92.07,91.81,91.88,12648.0,81.2892,81.3865,81.1566,81.2185,12648.0
2020-12-10 10:15:00,91.88,92.02,91.78,91.87,16346.0,81.2185,81.3423,81.1301,81.2097,16346.0
2020-12-10 10:20:00,91.88,92.1,91.76,91.98,56027.0,81.2185,81.413,81.1124,81.3069,56027.0
2020-12-10 10:25:00,91.95,91.96,91.62,91.73,8386.0,81.2804,81.2892,80.9887,81.0859,8386.0
2020-12-10 10:30:00,91.76,91.82,91.52,91.59,5667.0,81.1124,81.1655,80.9003,80.9622,5667.0
2020-12-10 10:35:00,91.59,91.78,91.56,91.71,5196.0,80.9622,81.1301,80.9356,81.0682,5196.0
2020-12-10 10:40:00,91.75,91.75,91.6,91.71,5517.0,81.1036,81.1036,80.971,81.0682,5517.0
2020-12-10 10:45:00,91.67,91.75,91.54,91.7,6760.0,81.0329,81.1036,80.918,81.0594,6760.0
2020-12-10 10:50:00,91.74,91.9,91.71,91.84,4672.0,81.0948,81.2362,81.0682,81.1832,4672.0
2020-12-10 10:55:00,91.84,91.94,91.82,91.92,6435.0,81.1832,81.2716,81.1655,81.2539,6435.0
2020-12-10 11:00:00,91.91,91.94,91.81,91.85,9843.0,81.245,81.2716,81.1566,81.192,9843.0
2020-12-10 11:05:00,91.86,91.99,91.83,91.92,6781.0,81.2008,81.3158,81.1743,81.2539,6781.0
2020-12-10 11:10:00,91.88,91.88,91.77,91.86,3875.0,81.2185,81.2185,81.1213,81.2008,3875.0
2020-12-10 11:15:00,91.87,92.0,91.82,91.97,14328.0,81.2097,81.3246,81.1655,81.2981,14328.0
2020-12-10 11:20:00,91.98,92.1,91.92,92.05,6043.0,81.3069,81.413,81.2539,81.3688,6043.0
2020-12-10 11:25:00,92.07,92.13,92.03,92.04,5387.0,81.3865,81.4395,81.3511,81.36,5387.0
2020-12-10 11:30:00,92.03,92.07,91.9,91.97,10296.0,81.3511,81.3865,81.2362,81.2981,10296.0
2020-12-10 11:35:00,92.0,92.01,91.89,91.98,8918.0,81.3246,81.3334,81.2274,81.3069,8918.0
2020-12-10 11:40:00,91.99,92.06,91.94,91.94,5655.0,81.3158,81.3776,81.2716,81.2716,5655.0
2020-12-10 11:45:00,91.92,92.0,91.87,91.91,9222.0,81.2539,81.3246,81.2097,81.245,9222.0
2020-12-10 11:50:00,91.88,91.94,91.74,91.74,6790.0,81.2185,81.2716,81.0948,81.0948,6790.0
2020-12-10 11:55:00,91.74,91.83,91.71,91.78,10761.0,81.0948,81.1743,81.0682,81.1301,10761.0
2020-12-10 12:00:00,91.77,91.79,91.6,91.61,26927.0,81.1213,81.139,80.971,80.9798,26927.0
2020-12-10 12:05:00,91.66,91.74,91.63,91.73,6245.0,81.024,81.0948,80.9975,81.0859,6245.0
2020-12-10 12:10:00,91.72,91.78,91.67,91.76,15500.0,81.0771,81.1301,81.0329,81.1124,15500.0
2020-12-10 12:15:00,91.72,91.83,91.72,91.76,2888.0,81.0771,81.1743,81.0771,81.1124,2888.0
2020-12-10 12:20:00,91.78,91.78,91.62,91.63,5359.0,81.1301,81.1301,80.9887,80.9975,5359.0
2020-12-10 12:25:00,91.65,91.69,91.6,91.62,4862.0,81.0152,81.0506,80.971,80.9887,4862.0
2020-12-10 12:30:00,91.65,91.74,91.62,91.7,4596.0,81.0152,81.0948,80.9887,81.0594,4596.0
2020-12-10 12:35:00,91.7,91.71,91.62,91.63,4165.0,81.0594,81.0682,80.9887,80.9975,4165.0
2020-12-10 12:40:00,91.62,91.69,91.62,91.62,5056.0,80.9887,81.0506,80.9887,80.9887,5056.0
2020-12-10 12:45:00,91.64,91.7,91.59,91.62,34337.0,81.0064,81.0594,80.9622,80.9887,34337.0
2020-12-10 12:50:00,91.62,91.62,91.44,91.44,4836.0,80.9887,80.9887,80.8296,80.8296,4836.0
2020-12-10 12:55:00,91.48,91.52,91.43,91.49,7968.0,80.8649,80.9003,80.8207,80.8738,7968.0
2020-12-10 13:00:00,91.48,91.62,91.46,91.57,5335.0,80.8649,80.9887,80.8473,80.9445,5335.0
2020-12-10 13:05:00,91.61,91.7,91.56,91.66,15741.0,80.9798,81.0594,80.9356,81.024,15741.0
2020-12-10 13:10:00,91.67,91.7,91.65,91.67,3100.0,81.0329,81.0594,81.0152,81.0329,3100.0
2020-12-10 13:15:00,91.66,91.71,91.65,91.7,7142.0,81.024,81.0682,81.0152,81.0594,7142.0
2020-12-10 13:20:00,91.72,91.73,91.64,91.67,5985.0,81.0771,81.0859,81.0064,81.0329,5985.0
2020-12-10 13:25:00,91.67,91.79,91.66,91.71,7154.0,81.0329,81.139,81.024,81.0682,7154.0
2020-12-10 13:30:00,91.72,91.74,91.62,91.69,13912.0,81.0771,81.0948,80.9887,81.0506,13912.0
2020-12-10 13:35:00,91.67,91.7,91.54,91.68,11249.0,81.0329,81.0594,80.918,81.0417,11249.0
2020-12-10 13:40:00,91.66,91.66,91.53,91.56,5969.0,81.024,81.024,80.9091,80.9356,5969.0
2020-12-10 13:45:00,91.56,91.56,91.48,91.52,19414.0,80.9356,80.9356,80.8649,80.9003,19414.0
2020-12-10 13:50:00,91.5,91.57,91.42,91.52,6630.0,80.8826,80.9445,80.8119,80.9003,6630.0
2020-12-10 13:55:00,91.52,91.53,91.35,91.37,4943.0,80.9003,80.9091,80.75,80.7677,4943.0
2020-12-10 14:00:00,91.4,91.45,91.28,91.32,10806.0,80.7942,80.8384,80.6881,80.7235,10806.0
2020-12-10 14:05:00,91.32,91.45,91.32,91.41,8091.0,80.7235,80.8384,80.7235,80.8031,8091.0
2020-12-10 14:10:00,91.41,91.41,91.25,91.34,11447.0,80.8031,80.8031,80.6616,80.7412,11447.0
2020-12-10 14:15:00,91.34,91.35,91.25,91.28,9559.0,80.7412,80.75,80.6616,80.6881,9559.0
2020-12-10 14:20:00,91.3,91.31,91.2,91.24,6272.0,80.7058,80.7147,80.6174,80.6528,6272.0
2020-12-10 14:25:00,91.27,91.42,91.27,91.36,5631.0,80.6793,80.8119,80.6793,80.7589,5631.0
2020-12-10 14:30:00,91.35,91.48,91.35,91.43,5303.0,80.75,80.8649,80.75,80.8207,5303.0
2020-12-10 14:35:00,91.43,91.52,91.41,91.51,5685.0,80.8207,80.9003,80.8031,80.8914,5685.0
2020-12-10 14:40:00,91.5,91.56,91.47,91.56,4709.0,80.8826,80.9356,80.8561,80.9356,4709.0
2020-12-10 14:45:00,91.56,91.59,91.51,91.55,6528.0,80.9356,80.9622,80.8914,80.9268,6528.0
2020-12-10 14:50:00,91.55,91.58,91.5,91.52,10189.0,80.9268,80.9533,80.8826,80.9003,10189.0
2020-12-10 14:55:00,91.52,91.58,91.45,91.5,8649.0,80.9003,80.9533,80.8384,80.8826,8649.0
2020-12-10 15:00:00,91.52,91.71,91.52,91.61,6027.0,80.9003,81.0682,80.9003,80.9798,6027.0
2020-12-10 15:05:00,91.59,91.67,91.56,91.6,5088.0,80.9622,81.0329,80.9356,80.971,5088.0
2020-12-10 15:10:00,91.6,91.65,91.58,91.6,5494.0,80.971,81.0152,80.9533,80.971,5494.0
2020-12-10 15:15:00,91.63,91.76,91.62,91.76,5967.0,80.9975,81.1124,80.9887,81.1124,5967.0
2020-12-10 15:20:00,91.74,91.79,91.69,91.73,7479.0,81.0948,81.139,81.0506,81.0859,7479.0
2020-12-10 15:25:00,91.72,91.72,91.64,91.69,10416.0,81.0771,81.0771,81.0064,81.0506,10416.0
2020-12-10 15:30:00,91.68,91.7,91.55,91.57,10158.0,81.0417,81.0594,80.9268,80.9445,10158.0
2020-12-10 15:35:00,91.56,91.69,91.56,91.65,12279.0,80.9356,81.0506,80.9356,81.0152,12279.0
2020-12-10 15:40:00,91.63,91.72,91.59,91.6,12365.0,80.9975,81.0771,80.9622,80.971,12365.0
2020-12-10 15:45:00,91.62,91.67,91.58,91.58,17212.0,80.9887,81.0329,80.9533,80.9533,17212.0
2020-12-10 15:50:00,91.55,91.67,91.47,91.52,51058.0,80.9268,81.0329,80.8561,80.9003,51058.0
2020-12-10 15:55:00,91.57,91.58,91.32,91.33,109705.0,80.9445,80.9533,80.7235,80.7323,109705.0
2020-12-11 09:30:00,91.1,91.79,90.73,91.79,29489.0,80.529,81.139,80.202,81.139,29489.0
2020-12-11 09:35:00,91.81,91.89,91.57,91.85,13337.0,81.1566,81.2274,80.9445,81.192,13337.0
2020-12-11 09:40:00,91.87,91.87,91.3,91.45,11095.0,81.2097,81.2097,80.7058,80.8384,11095.0
2020-12-11 09:45:00,91.42,91.61,91.37,91.47,10446.0,80.8119,80.9798,80.7677,80.8561,10446.0
2020-12-11 09:50:00,91.44,91.69,91.29,91.57,10101.0,80.8296,81.0506,80.697,80.9445,10101.0
2020-12-11 09:55:00,91.6,91.6,91.3,91.36,11284.0,80.971,80.971,80.7058,80.7589,11284.0
2020-12-11 10:00:00,91.38,91.56,91.38,91.44,10019.0,80.7765,80.9356,80.7765,80.8296,10019.0
2020-12-11 10:05:00,91.41,91.48,91.38,91.4,12271.0,80.8031,80.8649,80.7765,80.7942,12271.0
2020-12-11 10:10:00,91.37,91.49,91.32,91.45,16340.0,80.7677,80.8738,80.7235,80.8384,16340.0
2020-12-11 10:15:00,91.49,91.62,91.47,91.61,11444.0,80.8738,80.9887,80.8561,80.9798,11444.0
2020-12-11 10:20:00,91.59,91.59,91.44,91.46,9339.0,80.9622,80.9622,80.8296,80.8473,9339.0
2020-12-11 10:25:00,91.46,91.56,91.44,91.47,9994.0,80.8473,80.9356,80.8296,80.8561,9994.0
2020-12-11 10:30:00,91.45,91.45,91.3,91.31,8220.0,80.8384,80.8384,80.7058,80.7147,8220.0
2020-12-11 10:35:00,91.31,91.42,91.28,91.42,13419.0,80.7147,80.8119,80.6881,80.8119,13419.0
2020-12-11 10:40:00,91.37,91.44,91.35,91.39,5385.0,80.7677,80.8296,80.75,80.7854,5385.0
2020-12-11 10:45:00,91.4,91.4,91.27,91.27,7881.0,80.7942,80.7942,80.6793,80.6793,7881.0
2020-12-11 10:50:00,91.26,91.27,91.19,91.24,7793.0,80.6705,80.6793,80.6086,80.6528,7793.0
2020-12-11 10:55:00,91.24,91.32,91.24,91.31,7878.0,80.6528,80.7235,80.6528,80.7147,7878.0
2020-12-11 11:00:00,91.31,91.51,91.29,91.5,7438.0,80.7147,80.8914,80.697,80.8826,7438.0
2020-12-11 11:05:00,91.51,91.57,91.44,91.46,11028.0,80.8914,80.9445,80.8296,80.8473,11028.0
2020-12-11 11:10:00,91.45,91.53,91.37,91.53,6495.0,80.8384,80.9091,80.7677,80.9091,6495.0
2020-12-11 11:15:00,91.52,91.58,91.5,91.57,6470.0,80.9003,80.9533,80.8826,80.9445,6470.0
2020-12-11 11:20:00,91.57,91.57,91.35,91.4,8829.0,80.9445,80.9445,80.75,80.7942,8829.0
2020-12-11 11:25:00,91.4,91.41,91.34,91.34,5354.0,80.7942,80.8031,80.7412,80.7412,5354.0
2020-12-11 11:30:00,91.33,91.5,91.32,91.48,41415.0,80.7323,80.8826,80.7235,80.8649,41415.0
2020-12-11 11:35:00,91.48,91.49,91.17,91.17,10798.0,80.8649,80.8738,80.5909,80.5909,10798.0
2020-12-11 11:40:00,91.21,91.24,91.16,91.16,9756.0,80.6263,80.6528,80.5821,80.5821,9756.0
2020-12-11 11:45:00,91.17,91.19,91.1,91.19,6291.0,80.5909,80.6086,80.529,80.6086,6291.0
2020-12-11 11:50:00,91.16,91.22,91.14,91.17,10039.0,80.5821,80.6351,80.5644,80.5909,10039.0
2020-12-11 11:55:00,91.19,91.24,91.15,91.18,6774.0,80.6086,80.6528,80.5732,80.5997,6774.0
2020-12-11 12:00:00,91.18,91.22,91.12,91.13,8137.0,80.5997,80.6351,80.5467,80.5555,8137.0
2020-12-11 12:05:00,91.11,91.13,91.05,91.06,4437.0,80.5379,80.5555,80.4848,80.4937,4437.0
2020-12-11 12:10:00,91.06,91.07,90.83,90.85,8770.0,80.4937,80.5025,80.2904,80.308,8770.0
2020-12-11 12:15:00,90.85,90.94,90.84,90.91,12826.0,80.308,80.3876,80.2992,80.3611,12826.0
2020-12-11 12:20:00,90.93,91.03,90.9,91.01,8660.0,80.3788,80.4671,80.3522,80.4495,8660.0
2020-12-11 12:25:00,90.98,90.99,90.92,90.92,7147.0,80.4229,80.4318,80.3699,80.3699,7147.0
2020-12-11 12:30:00,90.9,90.91,90.84,90.91,10088.0,80.3522,80.3611,80.2992,80.3611,10088.0
2020-12-11 12:35:00,90.91,90.97,90.89,90.95,6427.0,80.3611,80.4141,80.3434,80.3964,6427.0
2020-12-11 12:40:00,90.95,91.01,90.9,90.98,7963.0,80.3964,80.4495,80.3522,80.4229,7963.0
2020-12-11 12:45:00,90.98,91.04,90.96,91.04,8252.0,80.4229,80.476,80.4053,80.476,8252.0
2020-12-11 12:50:00,91.03,91.12,91.0,91.04,7046.0,80.4671,80.5467,80.4406,80.476,7046.0
2020-12-11 12:55:00,91.06,91.08,90.97,90.98,11876.0,80.4937,80.5113,80.4141,80.4229,11876.0
2020-12-11 13:00:00,90.98,90.99,90.9,90.98,7598.0,80.4229,80.4318,80.3522,80.4229,7598.0
2020-12-11 13:05:00,90.95,90.97,90.85,90.87,6263.0,80.3964,80.4141,80.308,80.3257,6263.0
2020-12-11 13:10:00,90.86,90.97,90.85,90.94,10739.0,80.3169,80.4141,80.308,80.3876,10739.0
2020-12-11 13:15:00,90.95,90.96,90.81,90.88,17791.0,80.3964,80.4053,80.2727,80.3346,17791.0
2020-12-11 13:20:00,90.88,90.97,90.88,90.94,6571.0,80.3346,80.4141,80.3346,80.3876,6571.0
2020-12-11 13:25:00,90.93,90.96,90.86,90.96,10691.0,80.3788,80.4053,80.3169,80.4053,10691.0
2020-12-11 13:30:00,90.97,91.08,90.97,91.07,8295.0,80.4141,80.5113,80.4141,80.5025,8295.0
2020-12-11 13:35:00,91.06,91.28,91.05,91.28,11236.0,80.4937,80.6881,80.4848,80.6881,11236.0
2020-12-11 13:40:00,91.28,91.29,91.22,91.25,9288.0,80.6881,80.697,80.6351,80.6616,9288.0
2020-12-11 13:45:00,91.22,91.22,91.13,91.16,11887.0,80.6351,80.6351,80.5555,80.5821,11887.0
2020-12-11 13:50:00,91.12,91.34,91.1,91.31,14383.0,80.5467,80.7412,80.529,80.7147,14383.0
2020-12-11 13:55:00,91.32,91.39,91.25,91.29,9139.0,80.7235,80.7854,80.6616,80.697,9139.0
2020-12-11 14:00:00,91.3,91.37,91.26,91.32,5639.0,80.7058,80.7677,80.6705,80.7235,5639.0
2020-12-11 14:05:00,91.33,91.45,91.32,91.38,6764.0,80.7323,80.8384,80.7235,80.7765,6764.0
2020-12-11 14:10:00,91.4,91.41,91.35,91.36,4406.0,80.7942,80.8031,80.75,80.7589,4406.0
2020-12-11 14:15:00,91.36,91.39,91.31,91.33,7570.0,80.7589,80.7854,80.7147,80.7323,7570.0
2020-12-11 14:20:00,91.31,91.33,91.26,91.3,8183.0,80.7147,80.7323,80.6705,80.7058,8183.0
2020-12-11 14:25:00,91.31,91.32,91.25,91.32,6082.0,80.7147,80.7235,80.6616,80.7235,6082.0
2020-12-11 14:30:00,91.33,91.51,91.31,91.51,8024.0,80.7323,80.8914,80.7147,80.8914,8024.0
2020-12-11 14:35:00,91.49,91.51,91.43,91.45,8770.0,80.8738,80.8914,80.8207,80.8384,8770.0
2020-12-11 14:40:00,91.45,91.49,91.36,91.36,9228.0,80.8384,80.8738,80.7589,80.7589,9228.0
2020-12-11 14:45:00,91.37,91.45,91.36,91.38,5973.0,80.7677,80.8384,80.7589,80.7765,5973.0
2020-12-11 14:50:00,91.38,91.4,91.29,91.37,9663.0,80.7765,80.7942,80.697,80.7677,9663.0
2020-12-11 14:55:00,91.38,91.38,91.28,91.33,12178.0,80.7765,80.7765,80.6881,80.7323,12178.0
2020-12-11 15:00:00,91.31,91.35,91.29,91.33,3856.0,80.7147,80.75,80.697,80.7323,3856.0
2020-12-11 15:05:00,91.31,91.35,91.29,91.35,7629.0,80.7147,80.75,80.697,80.75,7629.0
2020-12-11 15:10:00,91.39,91.47,91.37,91.43,4431.0,80.7854,80.8561,80.7677,80.8207,4431.0
2020-12-11 15:15:00,91.45,91.72,91.45,91.72,8341.0,80.8384,81.0771,80.8384,81.0771,8341.0
2020-12-11 15:20:00,91.7,91.76,91.67,91.76,11182.0,81.0594,81.1124,81.0329,81.1124,11182.0
2020-12-11 15:25:00,91.76,91.77,91.67,91.68,13158.0,81.1124,81.1213,81.0329,81.0417,13158.0
2020-12-11 15:30:00,91.68,91.74,91.61,91.66,18335.0,81.0417,81.0948,80.9798,81.024,18335.0
2020-12-11 15:35:00,91.65,91.78,91.65,91.75,11885.0,81.0152,81.1301,81.0152,81.1036,11885.0
2020-12-11 15:40:00,91.75,91.78,91.72,91.72,16923.0,81.1036,81.1301,81.0771,81.0771,16923.0
2020-12-11 15:45:00,91.74,91.74,91.59,91.6,10988.0,81.0948,81.0948,80.9622,80.971,10988.0
2020-12-11 15:50:00,91.59,91.71,91.31,91.69,33971.0,80.9622,81.0682,80.7147,81.0506,33971.0
2020-12-11 15:55:00,91.7,91.86,91.64,91.82,65599.0,81.0594,81.2008,81.0064,81.1655,65599.0
2020-12-14 09:30:00,92.42,92.47,92.15,92.35,23249.0,81.6959,81.7401,81.4572,81.634,23249.0
2020-12-14 09:35:00,92.4,92.68,92.22,92.54,10765.0,81.6782,81.9257,81.5191,81.8019,10765.0
2020-12-14 09:40:00,92.49,92.79,92.48,92.72,21211.0,81.7577,82.0229,81.7489,81.961,21211.0
2020-12-14 09:45:00,92.76,92.76,92.5,92.61,5923.0,81.9964,81.9964,81.7666,81.8638,5923.0
2020-12-14 09:50:00,92.64,92.86,92.63,92.86,2914.0,81.8903,82.0848,81.8815,82.0848,2914.0
2020-12-14 09:55:00,92.77,92.86,92.6,92.69,14186.0,82.0052,82.0848,81.855,81.9345,14186.0
2020-12-14 10:00:00,92.73,92.93,92.68,92.75,16230.0,81.9699,82.1467,81.9257,81.9876,16230.0
2020-12-14 10:05:00,92.73,92.93,92.71,92.92,6279.0,81.9699,82.1467,81.9522,82.1378,6279.0
2020-12-14 10:10:00,92.93,93.05,92.9,93.01,11380.0,82.1467,82.2528,82.1202,82.2174,11380.0
2020-12-14 10:15:00,92.98,93.08,92.95,92.95,2800.0,82.1909,82.2793,82.1644,82.1644,2800.0
2020-12-14 10:20:00,93.01,93.12,92.99,93.04,6467.0,82.2174,82.3146,82.1997,82.2439,6467.0
2020-12-14 10:25:00,93.03,93.08,92.98,93.07,7518.0,82.2351,82.2793,82.1909,82.2704,7518.0
2020-12-14 10:30:00,93.09,93.14,93.04,93.07,7289.0,82.2881,82.3323,82.2439,82.2704,7289.0
2020-12-14 10:35:00,93.04,93.1,93.01,93.07,8499.0,82.2439,82.297,82.2174,82.2704,8499.0
2020-12-14 10:40:00,93.08,93.14,93.03,93.14,6022.0,82.2793,82.3323,82.2351,82.3323,6022.0
2020-12-14 10:45:00,93.17,93.18,92.87,92.88,12186.0,82.3588,82.3677,82.0936,82.1025,12186.0
2020-12-14 10:50:00,92.89,92.95,92.85,92.94,4951.0,82.1113,82.1644,82.076,82.1555,4951.0
2020-12-14 10:55:00,92.93,92.98,92.75,92.76,3600.0,82.1467,82.1909,81.9876,81.9964,3600.0
2020-12-14 11:00:00,92.76,92.76,92.65,92.74,6956.0,81.9964,81.9964,81.8992,81.9787,6956.0
2020-12-14 11:05:00,92.76,92.87,92.72,92.72,5196.0,81.9964,82.0936,81.961,81.961,5196.0
2020-12-14 11:10:00,92.75,92.79,92.71,92.78,3897.0,81.9876,82.0229,81.9522,82.0141,3897.0
2020-12-14 11:15:00,92.77,92.92,92.74,92.85,6311.0,82.0052,82.1378,81.9787,82.076,6311.0
2020-12-14 11:20:00,92.86,92.88,92.74,92.77,6258.0,82.0848,82.1025,81.9787,82.0052,6258.0
2020-12-14 11:25:00,92.78,92.78,92.56,92.57,10765.0,82.0141,82.0141,81.8196,81.8285,10765.0
2020-12-14 11:30:00,92.56,92.63,92.37,92.42,9176.0,81.8196,81.8815,81.6517,81.6959,9176.0
2020-12-14 11:35:00,92.4,92.64,92.4,92.59,9063.0,81.6782,81.8903,81.6782,81.8461,9063.0
2020-12-14 11:40:00,92.57,92.69,92.54,92.65,5771.0,81.8285,81.9345,81.8019,81.8992,5771.0
2020-12-14 11:45:00,92.67,92.8,92.65,92.79,7671.0,81.9168,82.0318,81.8992,82.0229,7671.0
2020-12-14 11:50:00,92.76,92.76,92.66,92.73,4235.0,81.9964,81.9964,81.908,81.9699,4235.0
2020-12-14 11:55:00,92.74,92.76,92.64,92.72,3899.0,81.9787,81.9964,81.8903,81.961,3899.0
2020-12-14 12:00:00,92.69,92.69,92.6,92.63,4761.0,81.9345,81.9345,81.855,81.8815,4761.0
2020-12-14 12:05:00,92.66,92.68,92.56,92.62,3877.0,81.908,81.9257,81.8196,81.8726,3877.0
2020-12-14 12:10:00,92.63,92.65,92.54,92.55,6547.0,81.8815,81.8992,81.8019,81.8108,6547.0
2020-12-14 12:15:00,92.54,92.57,92.43,92.43,4533.0,81.8019,81.8285,81.7047,81.7047,4533.0
2020-12-14 12:20:00,92.45,92.47,92.33,92.35,3158.0,81.7224,81.7401,81.6163,81.634,3158.0
2020-12-14 12:25:00,92.34,92.35,92.27,92.32,2564.0,81.6251,81.634,81.5633,81.6075,2564.0
2020-12-14 12:30:00,92.34,92.34,92.21,92.33,3654.0,81.6251,81.6251,81.5102,81.6163,3654.0
2020-12-14 12:35:00,92.32,92.35,92.22,92.22,3513.0,81.6075,81.634,81.5191,81.5191,3513.0
2020-12-14 12:40:00,92.23,92.26,92.19,92.2,5303.0,81.5279,81.5544,81.4925,81.5014,5303.0
2020-12-14 12:45:00,92.18,92.21,92.14,92.14,2550.0,81.4837,81.5102,81.4483,81.4483,2550.0
2020-12-14 12:50:00,92.15,92.21,92.1,92.2,2313.0,81.4572,81.5102,81.413,81.5014,2313.0
2020-12-14 12:55:00,92.19,92.22,92.17,92.2,4293.0,81.4925,81.5191,81.4749,81.5014,4293.0
2020-12-14 13:00:00,92.2,92.31,92.2,92.26,3090.0,81.5014,81.5986,81.5014,81.5544,3090.0
2020-12-14 13:05:00,92.24,92.24,92.13,92.16,2620.0,81.5367,81.5367,81.4395,81.466,2620.0
2020-12-14 13:10:00,92.16,92.27,92.16,92.25,3991.0,81.466,81.5633,81.466,81.5456,3991.0
2020-12-14 13:15:00,92.24,92.27,92.19,92.25,3749.0,81.5367,81.5633,81.4925,81.5456,3749.0
2020-12-14 13:20:00,92.23,92.29,92.22,92.23,3773.0,81.5279,81.5809,81.5191,81.5279,3773.0
2020-12-14 13:25:00,92.24,92.33,92.24,92.25,3056.0,81.5367,81.6163,81.5367,81.5456,3056.0
2020-12-14 13:30:00,92.26,92.29,92.2,92.29,4175.0,81.5544,81.5809,81.5014,81.5809,4175.0
2020-12-14 13:35:00,92.31,92.35,92.22,92.23,4777.0,81.5986,81.634,81.5191,81.5279,4777.0
2020-12-14 13:40:00,92.26,92.31,92.25,92.25,3214.0,81.5544,81.5986,81.5456,81.5456,3214.0
2020-12-14 13:45:00,92.24,92.24,92.12,92.17,4083.0,81.5367,81.5367,81.4307,81.4749,4083.0
2020-12-14 13:50:00,92.16,92.25,92.15,92.25,3094.0,81.466,81.5456,81.4572,81.5456,3094.0
2020-12-14 13:55:00,92.24,92.26,92.12,92.16,1530.0,81.5367,81.5544,81.4307,81.466,1530.0
2020-12-14 14:00:00,92.19,92.22,92.09,92.12,4266.0,81.4925,81.5191,81.4041,81.4307,4266.0
2020-12-14 14:05:00,92.12,92.18,92.12,92.15,7459.0,81.4307,81.4837,81.4307,81.4572,7459.0
2020-12-14 14:10:00,92.12,92.14,91.97,91.98,3476.0,81.4307,81.4483,81.2981,81.3069,3476.0
2020-12-14 14:15:00,92.02,92.02,91.87,91.94,17331.0,81.3423,81.3423,81.2097,81.2716,17331.0
2020-12-14 14:20:00,91.93,91.93,91.85,91.89,4464.0,81.2627,81.2627,81.192,81.2274,4464.0
2020-12-14 14:25:00,91.87,91.89,91.77,91.84,2964.0,81.2097,81.2274,81.1213,81.1832,2964.0
2020-12-14 14:30:00,91.81,91.82,91.61,91.61,4046.0,81.1566,81.1655,80.9798,80.9798,4046.0
2020-12-14 14:35:00,91.6,91.62,91.51,91.54,3609.0,80.971,80.9887,80.8914,80.918,3609.0
2020-12-14 14:40:00,91.59,91.7,91.59,91.7,1705.0,80.9622,81.0594,80.9622,81.0594,1705.0
2020-12-14 14:45:00,91.7,91.74,91.66,91.72,2266.0,81.0594,81.0948,81.024,81.0771,2266.0
2020-12-14 14:50:00,91.73,91.8,91.69,91.8,5300.0,81.0859,81.1478,81.0506,81.1478,5300.0
2020-12-14 14:55:00,91.83,91.85,91.77,91.79,5890.0,81.1743,81.192,81.1213,81.139,5890.0
2020-12-14 15:00:00,91.78,91.78,91.71,91.78,4751.0,81.1301,81.1301,81.0682,81.1301,4751.0
2020-12-14 15:05:00,91.8,91.84,91.76,91.78,3712.0,81.1478,81.1832,81.1124,81.1301,3712.0
2020-12-14 15:10:00,91.79,91.89,91.79,91.89,1656.0,81.139,81.2274,81.139,81.2274,1656.0
2020-12-14 15:15:00,91.89,91.92,91.79,91.83,4697.0,81.2274,81.2539,81.139,81.1743,4697.0
2020-12-14 15:20:00,91.83,91.86,91.82,91.82,3786.0,81.1743,81.2008,81.1655,81.1655,3786.0
2020-12-14 15:25:00,91.82,91.86,91.69,91.74,4861.0,81.1655,81.2008,81.0506,81.0948,4861.0
2020-12-14 15:30:00,91.74,91.74,91.49,91.52,8864.0,81.0948,81.0948,80.8738,80.9003,8864.0
2020-12-14 15:35:00,91.54,91.67,91.51,91.58,15871.0,80.918,81.0329,80.8914,80.9533,15871.0
2020-12-14 15:40:00,91.56,91.57,91.43,91.44,10827.0,80.9356,80.9445,80.8207,80.8296,10827.0
2020-12-14 15:45:00,91.44,91.55,91.41,91.52,11302.0,80.8296,80.9268,80.8031,80.9003,11302.0
2020-12-14 15:50:00,91.48,91.59,91.32,91.5,36807.0,80.8649,80.9622,80.7235,80.8826,36807.0
2020-12-14 15:55:00,91.51,91.54,91.29,91.33,75334.0,80.8914,80.918,80.697,80.7323,75334.0
2020-12-15 09:30:00,91.66,91.68,91.29,91.52,12214.0,81.024,81.0417,80.697,80.9003,12214.0
2020-12-15 09:35:00,91.49,91.54,91.31,91.41,2950.0,80.8738,80.918,80.7147,80.8031,2950.0
2020-12-15 09:40:00,91.38,91.52,91.13,91.25,4929.0,80.7765,80.9003,80.5555,80.6616,4929.0
2020-12-15 09:45:00,91.19,91.19,91.01,91.18,5643.0,80.6086,80.6086,80.4495,80.5997,5643.0
2020-12-15 09:50:00,91.26,91.26,91.05,91.08,65086.0,80.6705,80.6705,80.4848,80.5113,65086.0
2020-12-15 09:55:00,91.12,91.53,91.11,91.36,27800.0,80.5467,80.9091,80.5379,80.7589,27800.0
2020-12-15 10:00:00,91.39,91.44,91.32,91.36,7555.0,80.7854,80.8296,80.7235,80.7589,7555.0
2020-12-15 10:05:00,91.36,91.36,91.24,91.29,5159.0,80.7589,80.7589,80.6528,80.697,5159.0
2020-12-15 10:10:00,91.28,91.47,91.28,91.43,9958.0,80.6881,80.8561,80.6881,80.8207,9958.0
2020-12-15 10:15:00,91.41,91.6,91.41,91.55,4530.0,80.8031,80.971,80.8031,80.9268,4530.0
2020-12-15 10:20:00,91.6,91.76,91.54,91.73,26558.0,80.971,81.1124,80.918,81.0859,26558.0
2020-12-15 10:25:00,91.72,91.87,91.63,91.77,9997.0,81.0771,81.2097,80.9975,81.1213,9997.0
2020-12-15 10:30:00,91.75,91.86,91.75,91.85,3879.0,81.1036,81.2008,81.1036,81.192,3879.0
2020-12-15 10:35:00,91.78,91.78,91.62,91.7,7855.0,81.1301,81.1301,80.9887,81.0594,7855.0
2020-12-15 10:40:00,91.77,91.93,91.68,91.88,9026.0,81.1213,81.2627,81.0417,81.2185,9026.0
2020-12-15 10:45:00,91.87,91.92,91.82,91.88,3081.0,81.2097,81.2539,81.1655,81.2185,3081.0
2020-12-15 10:50:00,91.91,91.93,91.78,91.82,11978.0,81.245,81.2627,81.1301,81.1655,11978.0
2020-12-15 10:55:00,91.82,91.83,91.75,91.83,4608.0,81.1655,81.1743,81.1036,81.1743,4608.0
2020-12-15 11:00:00,91.85,91.87,91.78,91.8,3577.0,81.192,81.2097,81.1301,81.1478,3577.0
2020-12-15 11:05:00,91.78,91.84,91.69,91.81,7980.0,81.1301,81.1832,81.0506,81.1566,7980.0
2020-12-15 11:10:00,91.8,91.94,91.79,91.93,4300.0,81.1478,81.2716,81.139,81.2627,4300.0
2020-12-15 11:15:00,91.94,92.04,91.88,92.03,4652.0,81.2716,81.36,81.2185,81.3511,4652.0
2020-12-15 11:20:00,92.03,92.05,91.94,91.94,3330.0,81.3511,81.3688,81.2716,81.2716,3330.0
2020-12-15 11:25:00,91.9,92.02,91.84,91.99,4343.0,81.2362,81.3423,81.1832,81.3158,4343.0
2020-12-15 11:30:00,92.0,92.01,91.88,92.01,5759.0,81.3246,81.3334,81.2185,81.3334,5759.0
2020-12-15 11:35:00,92.02,92.14,91.98,92.05,2432.0,81.3423,81.4483,81.3069,81.3688,2432.0
2020-12-15 11:40:00,92.07,92.17,92.07,92.16,5616.0,81.3865,81.4749,81.3865,81.466,5616.0
2020-12-15 11:45:00,92.16,92.27,92.11,92.25,10141.0,81.466,81.5633,81.4218,81.5456,10141.0
2020-12-15 11:50:00,92.27,92.43,92.23,92.43,10852.0,81.5633,81.7047,81.5279,81.7047,10852.0
2020-12-15 11:55:00,92.44,92.45,92.28,92.3,10428.0,81.7135,81.7224,81.5721,81.5898,10428.0
2020-12-15 12:00:00,92.35,92.45,92.35,92.45,6281.0,81.634,81.7224,81.634,81.7224,6281.0
2020-12-15 12:05:00,92.47,92.48,92.32,92.33,10921.0,81.7401,81.7489,81.6075,81.6163,10921.0
2020-12-15 12:10:00,92.33,92.4,92.31,92.37,5599.0,81.6163,81.6782,81.5986,81.6517,5599.0
2020-12-15 12:15:00,92.39,92.44,92.37,92.41,12460.0,81.6693,81.7135,81.6517,81.687,12460.0
2020-12-15 12:20:00,92.4,92.52,92.39,92.51,13633.0,81.6782,81.7843,81.6693,81.7754,13633.0
2020-12-15 12:25:00,92.54,92.57,92.48,92.55,8793.0,81.8019,81.8285,81.7489,81.8108,8793.0
2020-12-15 12:30:00,92.57,92.64,92.55,92.61,8479.0,81.8285,81.8903,81.8108,81.8638,8479.0
2020-12-15 12:35:00,92.59,92.67,92.56,92.61,12107.0,81.8461,81.9168,81.8196,81.8638,12107.0
2020-12-15 12:40:00,92.63,92.68,92.58,92.66,20058.0,81.8815,81.9257,81.8373,81.908,20058.0
2020-12-15 12:45:00,92.66,92.78,92.66,92.75,6732.0,81.908,82.0141,81.908,81.9876,6732.0
2020-12-15 12:50:00,92.77,92.91,92.75,92.91,5881.0,82.0052,82.129,81.9876,82.129,5881.0
2020-12-15 12:55:00,92.94,92.95,92.86,92.89,8854.0,82.1555,82.1644,82.0848,82.1113,8854.0
2020-12-15 13:00:00,92.91,93.1,92.91,93.06,12361.0,82.129,82.297,82.129,82.2616,12361.0
2020-12-15 13:05:00,93.04,93.18,93.0,93.09,23377.0,82.2439,82.3677,82.2086,82.2881,23377.0
2020-12-15 13:10:00,93.14,93.21,93.1,93.21,16972.0,82.3323,82.3942,82.297,82.3942,16972.0
2020-12-15 13:15:00,93.2,93.29,93.18,93.18,14439.0,82.3853,82.4649,82.3677,82.3677,14439.0
2020-12-15 13:20:00,93.18,93.2,93.07,93.07,7295.0,82.3677,82.3853,82.2704,82.2704,7295.0
2020-12-15 13:25:00,93.1,93.14,93.02,93.02,9293.0,82.297,82.3323,82.2262,82.2262,9293.0
2020-12-15 13:30:00,93.03,93.19,93.01,93.11,14032.0,82.2351,82.3765,82.2174,82.3058,14032.0
2020-12-15 13:35:00,93.11,93.2,93.1,93.14,7848.0,82.3058,82.3853,82.297,82.3323,7848.0
2020-12-15 13:40:00,93.13,93.15,93.06,93.14,6823.0,82.3235,82.3411,82.2616,82.3323,6823.0
2020-12-15 13:45:00,93.16,93.17,93.0,93.0,21123.0,82.35,82.3588,82.2086,82.2086,21123.0
2020-12-15 13:50:00,93.01,93.05,92.91,93.0,18494.0,82.2174,82.2528,82.129,82.2086,18494.0
2020-12-15 13:55:00,92.99,93.17,92.99,93.1,99763.0,82.1997,82.3588,82.1997,82.297,99763.0
2020-12-15 14:00:00,93.08,93.08,92.98,93.05,4571.0,82.2793,82.2793,82.1909,82.2528,4571.0
2020-12-15 14:05:00,93.07,93.12,93.01,93.01,7167.0,82.2704,82.3146,82.2174,82.2174,7167.0
2020-12-15 14:10:00,93.02,93.21,92.98,93.17,15466.0,82.2262,82.3942,82.1909,82.3588,15466.0
2020-12-15 14:15:00,93.17,93.17,93.1,93.15,2969.0,82.3588,82.3588,82.297,82.3411,2969.0
2020-12-15 14:20:00,93.12,93.16,93.07,93.16,6563.0,82.3146,82.35,82.2704,82.35,6563.0
2020-12-15 14:25:00,93.14,93.2,93.13,93.15,4694.0,82.3323,82.3853,82.3235,82.3411,4694.0
2020-12-15 14:30:00,93.16,93.23,93.15,93.22,5676.0,82.35,82.4119,82.3411,82.403,5676.0
2020-12-15 14:35:00,93.26,93.29,93.22,93.24,14002.0,82.4384,82.4649,82.403,82.4207,14002.0
2020-12-15 14:40:00,93.25,93.28,93.14,93.2,9290.0,82.4295,82.4561,82.3323,82.3853,9290.0
2020-12-15 14:45:00,93.22,93.28,93.21,93.27,5554.0,82.403,82.4561,82.3942,82.4472,5554.0
2020-12-15 14:50:00,93.27,93.28,93.15,93.26,37931.0,82.4472,82.4561,82.3411,82.4384,37931.0
2020-12-15 14:55:00,93.26,93.36,93.24,93.32,6849.0,82.4384,82.5268,82.4207,82.4914,6849.0
2020-12-15 15:00:00,93.31,93.35,93.26,93.27,8184.0,82.4826,82.5179,82.4384,82.4472,8184.0
2020-12-15 15:05:00,93.29,93.39,93.23,93.29,8025.0,82.4649,82.5533,82.4119,82.4649,8025.0
2020-12-15 15:10:00,93.31,93.37,93.28,93.37,6283.0,82.4826,82.5356,82.4561,82.5356,6283.0
2020-12-15 15:15:00,93.34,93.36,93.3,93.3,7475.0,82.5091,82.5268,82.4737,82.4737,7475.0
2020-12-15 15:20:00,93.29,93.35,93.24,93.29,9122.0,82.4649,82.5179,82.4207,82.4649,9122.0
2020-12-15 15:25:00,93.3,93.32,93.14,93.15,6968.0,82.4737,82.4914,82.3323,82.3411,6968.0
2020-12-15 15:30:00,93.14,93.16,93.07,93.11,17588.0,82.3323,82.35,82.2704,82.3058,17588.0
2020-12-15 15:35:00,93.11,93.26,93.1,93.21,16545.0,82.3058,82.4384,82.297,82.3942,16545.0
2020-12-15 15:40:00,93.2,93.34,93.2,93.31,16613.0,82.3853,82.5091,82.3853,82.4826,16613.0
2020-12-15 15:45:00,93.31,93.45,93.21,93.41,47627.0,82.4826,82.6063,82.3942,82.571,47627.0
2020-12-15 15:50:00,93.39,93.41,93.22,93.37,95131.0,82.5533,82.571,82.403,82.5356,95131.0
2020-12-15 15:55:00,93.39,93.55,93.37,93.54,70934.0,82.5533,82.6947,82.5356,82.6859,70934.0
2020-12-16 09:30:00,93.53,93.58,92.88,93.22,32930.0,82.6771,82.7213,82.1025,82.403,32930.0
2020-12-16 09:35:00,93.22,93.22,92.44,92.62,18977.0,82.403,82.403,81.7135,81.8726,18977.0
2020-12-16 09:40:00,92.68,93.01,92.55,93.01,13402.0,81.9257,82.2174,81.8108,82.2174,13402.0
2020-12-16 09:45:00,93.05,93.21,92.96,93.2,20659.0,82.2528,82.3942,82.1732,82.3853,20659.0
2020-12-16 09:50:00,93.27,93.27,92.96,93.22,46389.0,82.4472,82.4472,82.1732,82.403,46389.0
2020-12-16 09:55:00,93.19,93.4,93.0,93.0,9007.0,82.3765,82.5621,82.2086,82.2086,9007.0
2020-12-16 10:00:00,93.0,93.46,93.0,93.15,101994.0,82.2086,82.6152,82.2086,82.3411,101994.0
2020-12-16 10:05:00,93.11,93.37,93.06,93.32,10725.0,82.3058,82.5356,82.2616,82.4914,10725.0
2020-12-16 10:10:00,93.25,93.39,93.2,93.34,8903.0,82.4295,82.5533,82.3853,82.5091,8903.0
2020-12-16 10:15:00,93.34,93.5,93.34,93.45,8313.0,82.5091,82.6505,82.5091,82.6063,8313.0
2020-12-16 10:20:00,93.42,93.44,93.32,93.44,5586.0,82.5798,82.5975,82.4914,82.5975,5586.0
2020-12-16 10:25:00,93.41,93.71,93.4,93.69,15742.0,82.571,82.8362,82.5621,82.8185,15742.0
2020-12-16 10:30:00,93.71,93.74,93.47,93.5,7524.0,82.8362,82.8627,82.624,82.6505,7524.0
2020-12-16 10:35:00,93.5,93.62,93.46,93.62,40417.0,82.6505,82.7566,82.6152,82.7566,40417.0
2020-12-16 10:40:00,93.61,93.61,93.5,93.52,53606.0,82.7478,82.7478,82.6505,82.6682,53606.0
2020-12-16 10:45:00,93.55,93.55,93.45,93.49,17504.0,82.6947,82.6947,82.6063,82.6417,17504.0
2020-12-16 10:50:00,93.48,93.65,93.48,93.59,62671.0,82.6329,82.7831,82.6329,82.7301,62671.0
2020-12-16 10:55:00,93.55,93.6,93.49,93.56,26816.0,82.6947,82.7389,82.6417,82.7036,26816.0
2020-12-16 11:00:00,93.58,93.75,93.56,93.74,9910.0,82.7213,82.8715,82.7036,82.8627,9910.0
2020-12-16 11:05:00,93.72,93.93,93.71,93.89,9896.0,82.845,83.0306,82.8362,82.9953,9896.0
2020-12-16 11:10:00,93.9,93.9,93.77,93.81,6919.0,83.0041,83.0041,82.8892,82.9246,6919.0
2020-12-16 11:15:00,93.79,93.8,93.66,93.7,12364.0,82.9069,82.9157,82.792,82.8273,12364.0
2020-12-16 11:20:00,93.69,93.77,93.64,93.67,12432.0,82.8185,82.8892,82.7743,82.8008,12432.0
2020-12-16 11:25:00,93.68,93.83,93.59,93.79,36959.0,82.8096,82.9422,82.7301,82.9069,36959.0
2020-12-16 11:30:00,93.75,93.9,93.74,93.9,11196.0,82.8715,83.0041,82.8627,83.0041,11196.0
2020-12-16 11:35:00,93.92,93.92,93.72,93.8,11350.0,83.0218,83.0218,82.845,82.9157,11350.0
2020-12-16 11:40:00,93.81,93.82,93.7,93.72,7982.0,82.9246,82.9334,82.8273,82.845,7982.0
2020-12-16 11:45:00,93.72,93.77,93.68,93.68,9120.0,82.845,82.8892,82.8096,82.8096,9120.0
2020-12-16 11:50:00,93.69,93.72,93.61,93.65,9118.0,82.8185,82.845,82.7478,82.7831,9118.0
2020-12-16 11:55:00,93.63,93.7,93.61,93.67,7695.0,82.7655,82.8273,82.7478,82.8008,7695.0
2020-12-16 12:00:00,93.7,93.76,93.67,93.72,6973.0,82.8273,82.8804,82.8008,82.845,6973.0
2020-12-16 12:05:00,93.71,93.74,93.66,93.71,7030.0,82.8362,82.8627,82.792,82.8362,7030.0
2020-12-16 12:10:00,93.72,93.76,93.68,93.76,14491.0,82.845,82.8804,82.8096,82.8804,14491.0
2020-12-16 12:15:00,93.78,93.8,93.66,93.72,9454.0,82.898,82.9157,82.792,82.845,9454.0
2020-12-16 12:20:00,93.72,93.72,93.56,93.62,20341.0,82.845,82.845,82.7036,82.7566,20341.0
2020-12-16 12:25:00,93.64,93.65,93.56,93.65,184550.0,82.7743,82.7831,82.7036,82.7831,184550.0
2020-12-16 12:30:00,93.64,93.8,93.61,93.8,7939.0,82.7743,82.9157,82.7478,82.9157,7939.0
2020-12-16 12:35:00,93.84,93.93,93.84,93.89,8507.0,82.9511,83.0306,82.9511,82.9953,8507.0
2020-12-16 12:40:00,93.89,94.01,93.89,93.95,8685.0,82.9953,83.1014,82.9953,83.0483,8685.0
2020-12-16 12:45:00,93.95,93.97,93.83,93.83,10016.0,83.0483,83.066,82.9422,82.9422,10016.0
2020-12-16 12:50:00,93.81,93.92,93.76,93.89,6958.0,82.9246,83.0218,82.8804,82.9953,6958.0
2020-12-16 12:55:00,93.87,93.97,93.87,93.95,5807.0,82.9776,83.066,82.9776,83.0483,5807.0
2020-12-16 13:00:00,93.97,93.97,93.81,93.89,9954.0,83.066,83.066,82.9246,82.9953,9954.0
2020-12-16 13:05:00,93.88,93.89,93.77,93.8,8653.0,82.9864,82.9953,82.8892,82.9157,8653.0
2020-12-16 13:10:00,93.8,93.87,93.79,93.87,6862.0,82.9157,82.9776,82.9069,82.9776,6862.0
2020-12-16 13:15:00,93.87,93.97,93.87,93.96,7271.0,82.9776,83.066,82.9776,83.0572,7271.0
2020-12-16 13:20:00,93.96,94.01,93.95,94.01,5018.0,83.0572,83.1014,83.0483,83.1014,5018.0
2020-12-16 13:25:00,94.02,94.16,94.0,94.03,6520.0,83.1102,83.234,83.0925,83.119,6520.0
2020-12-16 13:30:00,94.03,94.11,94.02,94.11,9753.0,83.119,83.1898,83.1102,83.1898,9753.0
2020-12-16 13:35:00,94.1,94.17,94.09,94.17,6339.0,83.1809,83.2428,83.1721,83.2428,6339.0
2020-12-16 13:40:00,94.16,94.16,94.07,94.1,6788.0,83.234,83.234,83.1544,83.1809,6788.0
2020-12-16 13:45:00,94.09,94.14,94.08,94.14,7502.0,83.1721,83.2163,83.1632,83.2163,7502.0
2020-12-16 13:50:00,94.14,94.25,94.11,94.22,9333.0,83.2163,83.3135,83.1898,83.287,9333.0
2020-12-16 13:55:00,94.22,94.26,94.15,94.18,8460.0,83.287,83.3223,83.2251,83.2516,8460.0
2020-12-16 14:00:00,94.19,94.26,94.1,94.2,7545.0,83.2605,83.3223,83.1809,83.2693,7545.0
2020-12-16 14:05:00,94.15,94.17,94.04,94.09,11131.0,83.2251,83.2428,83.1279,83.1721,11131.0
2020-12-16 14:10:00,94.11,94.17,94.07,94.1,9294.0,83.1898,83.2428,83.1544,83.1809,9294.0
2020-12-16 14:15:00,94.1,94.28,94.03,94.14,27268.0,83.1809,83.34,83.119,83.2163,27268.0
2020-12-16 14:20:00,94.14,94.28,94.09,94.28,7661.0,83.2163,83.34,83.1721,83.34,7661.0
2020-12-16 14:25:00,94.29,94.29,94.1,94.18,7941.0,83.3489,83.3489,83.1809,83.2516,7941.0
2020-12-16 14:30:00,94.18,94.28,94.16,94.28,14389.0,83.2516,83.34,83.234,83.34,14389.0
2020-12-16 14:35:00,94.28,94.61,94.28,94.56,14063.0,83.34,83.6317,83.34,83.5875,14063.0
2020-12-16 14:40:00,94.54,94.66,94.48,94.63,14762.0,83.5699,83.6759,83.5168,83.6494,14762.0
2020-12-16 14:45:00,94.62,94.64,94.54,94.62,12325.0,83.6406,83.6583,83.5699,83.6406,12325.0
2020-12-16 14:50:00,94.63,94.7,94.57,94.59,10313.0,83.6494,83.7113,83.5964,83.6141,10313.0
2020-12-16 14:55:00,94.59,94.66,94.56,94.65,8075.0,83.6141,83.6759,83.5875,83.6671,8075.0
2020-12-16 15:00:00,94.64,94.65,94.5,94.53,8907.0,83.6583,83.6671,83.5345,83.561,8907.0
2020-12-16 15:05:00,94.51,94.59,94.45,94.54,17434.0,83.5433,83.6141,83.4903,83.5699,17434.0
2020-12-16 15:10:00,94.5,94.6,94.41,94.53,17580.0,83.5345,83.6229,83.4549,83.561,17580.0
2020-12-16 15:15:00,94.55,94.69,94.55,94.64,13771.0,83.5787,83.7025,83.5787,83.6583,13771.0
2020-12-16 15:20:00,94.66,94.71,94.55,94.57,10422.0,83.6759,83.7201,83.5787,83.5964,10422.0
2020-12-16 15:25:00,94.58,94.69,94.56,94.66,9050.0,83.6052,83.7025,83.5875,83.6759,9050.0
2020-12-16 15:30:00,94.64,94.77,94.62,94.71,14271.0,83.6583,83.7732,83.6406,83.7201,14271.0
2020-12-16 15:35:00,94.71,94.73,94.61,94.7,17500.0,83.7201,83.7378,83.6317,83.7113,17500.0
2020-12-16 15:40:00,94.7,94.79,94.64,94.74,16898.0,83.7113,83.7908,83.6583,83.7467,16898.0
2020-12-16 15:45:00,94.74,94.84,94.7,94.73,26079.0,83.7467,83.835,83.7113,83.7378,26079.0
2020-12-16 15:50:00,94.73,94.74,94.44,94.68,103479.0,83.7378,83.7467,83.4815,83.6936,103479.0
2020-12-16 15:55:00,94.68,94.69,94.39,94.39,132461.0,83.6936,83.7025,83.4373,83.4373,132461.0
2020-12-17 09:30:00,94.8,95.35,94.69,95.03,51879.0,83.7997,84.2859,83.7025,84.003,51879.0
2020-12-17 09:35:00,95.0,95.1,94.86,95.01,25659.0,83.9765,84.0649,83.8527,83.9853,25659.0
2020-12-17 09:40:00,95.0,95.17,94.9,95.02,46202.0,83.9765,84.1268,83.8881,83.9942,46202.0
2020-12-17 09:45:00,94.99,95.0,94.9,94.97,25566.0,83.9676,83.9765,83.8881,83.95,25566.0
2020-12-17 09:50:00,94.99,95.04,94.85,94.86,11353.0,83.9676,84.0118,83.8439,83.8527,11353.0
2020-12-17 09:55:00,94.84,94.85,94.64,94.69,6454.0,83.835,83.8439,83.6583,83.7025,6454.0
2020-12-17 10:00:00,94.73,94.96,94.72,94.88,25347.0,83.7378,83.9411,83.729,83.8704,25347.0
2020-12-17 10:05:00,94.94,94.96,94.76,94.8,13532.0,83.9234,83.9411,83.7643,83.7997,13532.0
2020-12-17 10:10:00,94.77,94.79,94.53,94.59,12407.0,83.7732,83.7908,83.561,83.6141,12407.0
2020-12-17 10:15:00,94.65,94.65,94.5,94.6,13317.0,83.6671,83.6671,83.5345,83.6229,13317.0
2020-12-17 10:20:00,94.54,94.62,94.54,94.58,5863.0,83.5699,83.6406,83.5699,83.6052,5863.0
2020-12-17 10:25:00,94.58,94.58,94.33,94.47,11354.0,83.6052,83.6052,83.3842,83.508,11354.0
2020-12-17 10:30:00,94.44,94.65,94.44,94.56,12473.0,83.4815,83.6671,83.4815,83.5875,12473.0
2020-12-17 10:35:00,94.56,94.59,94.51,94.51,9763.0,83.5875,83.6141,83.5433,83.5433,9763.0
2020-12-17 10:40:00,94.51,94.53,94.37,94.44,5187.0,83.5433,83.561,83.4196,83.4815,5187.0
2020-12-17 10:45:00,94.43,94.53,94.42,94.5,5080.0,83.4726,83.561,83.4638,83.5345,5080.0
2020-12-17 10:50:00,94.54,94.57,94.49,94.52,8801.0,83.5699,83.5964,83.5257,83.5522,8801.0
2020-12-17 10:55:00,94.54,94.59,94.46,94.59,11233.0,83.5699,83.6141,83.4991,83.6141,11233.0
2020-12-17 11:00:00,94.59,94.76,94.59,94.71,6849.0,83.6141,83.7643,83.6141,83.7201,6849.0
2020-12-17 11:05:00,94.7,94.82,94.69,94.76,1866.0,83.7113,83.8174,83.7025,83.7643,1866.0
2020-12-17 11:10:00,94.81,94.81,94.73,94.76,3895.0,83.8085,83.8085,83.7378,83.7643,3895.0
2020-12-17 11:15:00,94.77,94.79,94.72,94.74,3906.0,83.7732,83.7908,83.729,83.7467,3906.0
2020-12-17 11:20:00,94.74,94.81,94.68,94.81,6300.0,83.7467,83.8085,83.6936,83.8085,6300.0
2020-12-17 11:25:00,94.8,94.8,94.68,94.7,14868.0,83.7997,83.7997,83.6936,83.7113,14868.0
2020-12-17 11:30:00,94.7,94.76,94.66,94.73,13816.0,83.7113,83.7643,83.6759,83.7378,13816.0
2020-12-17 11:35:00,94.73,94.86,94.71,94.81,14653.0,83.7378,83.8527,83.7201,83.8085,14653.0
2020-12-17 11:40:00,94.81,94.86,94.78,94.78,1651.0,83.8085,83.8527,83.782,83.782,1651.0
2020-12-17 11:45:00,94.77,94.8,94.72,94.76,5750.0,83.7732,83.7997,83.729,83.7643,5750.0
2020-12-17 11:50:00,94.8,94.81,94.74,94.8,11509.0,83.7997,83.8085,83.7467,83.7997,11509.0
2020-12-17 11:55:00,94.81,94.87,94.74,94.86,6120.0,83.8085,83.8616,83.7467,83.8527,6120.0
2020-12-17 12:00:00,94.88,94.99,94.88,94.97,5427.0,83.8704,83.9676,83.8704,83.95,5427.0
2020-12-17 12:05:00,95.0,95.06,95.0,95.03,6833.0,83.9765,84.0295,83.9765,84.003,6833.0
2020-12-17 12:10:00,95.05,95.09,94.91,95.06,6907.0,84.0207,84.056,83.8969,84.0295,6907.0
2020-12-17 12:15:00,95.03,95.05,94.89,94.97,11795.0,84.003,84.0207,83.8792,83.95,11795.0
2020-12-17 12:20:00,95.01,95.19,94.99,95.1,7137.0,83.9853,84.1444,83.9676,84.0649,7137.0
2020-12-17 12:25:00,95.07,95.18,95.07,95.13,7880.0,84.0384,84.1356,84.0384,84.0914,7880.0
2020-12-17 12:30:00,95.15,95.17,95.07,95.16,4063.0,84.1091,84.1268,84.0384,84.1179,4063.0
2020-12-17 12:35:00,95.16,95.21,95.1,95.14,2860.0,84.1179,84.1621,84.0649,84.1002,2860.0
2020-12-17 12:40:00,95.12,95.22,95.09,95.22,6204.0,84.0826,84.171,84.056,84.171,6204.0
2020-12-17 12:45:00,95.21,95.22,95.16,95.19,2500.0,84.1621,84.171,84.1179,84.1444,2500.0
2020-12-17 12:50:00,95.17,95.22,95.08,95.22,3410.0,84.1268,84.171,84.0472,84.171,3410.0
2020-12-17 12:55:00,95.21,95.26,95.16,95.23,7084.0,84.1621,84.2063,84.1179,84.1798,7084.0
2020-12-17 13:00:00,95.26,95.42,95.26,95.42,6798.0,84.2063,84.3477,84.2063,84.3477,6798.0
2020-12-17 13:05:00,95.42,95.42,95.34,95.34,4431.0,84.3477,84.3477,84.277,84.277,4431.0
2020-12-17 13:10:00,95.36,95.38,95.35,95.36,1230.0,84.2947,84.3124,84.2859,84.2947,1230.0
2020-12-17 13:15:00,95.36,95.4,95.35,95.38,4210.0,84.2947,84.3301,84.2859,84.3124,4210.0
2020-12-17 13:20:00,95.35,95.36,95.26,95.26,1405.0,84.2859,84.2947,84.2063,84.2063,1405.0
2020-12-17 13:25:00,95.31,95.31,95.26,95.26,3338.0,84.2505,84.2505,84.2063,84.2063,3338.0
2020-12-17 13:30:00,95.28,95.34,95.21,95.34,4445.0,84.224,84.277,84.1621,84.277,4445.0
2020-12-17 13:35:00,95.37,95.39,95.34,95.38,3713.0,84.3035,84.3212,84.277,84.3124,3713.0
2020-12-17 13:40:00,95.37,95.41,95.36,95.41,6018.0,84.3035,84.3389,84.2947,84.3389,6018.0
2020-12-17 13:45:00,95.41,95.53,95.39,95.51,13044.0,84.3389,84.445,84.3212,84.4273,13044.0
2020-12-17 13:50:00,95.5,95.63,95.49,95.62,5767.0,84.4185,84.5334,84.4096,84.5245,5767.0
2020-12-17 13:55:00,95.59,95.64,95.53,95.63,5977.0,84.498,84.5422,84.445,84.5334,5977.0
2020-12-17 14:00:00,95.6,95.64,95.54,95.6,9964.0,84.5069,84.5422,84.4538,84.5069,9964.0
2020-12-17 14:05:00,95.59,95.61,95.54,95.56,4200.0,84.498,84.5157,84.4538,84.4715,4200.0
2020-12-17 14:10:00,95.56,95.56,95.47,95.53,9586.0,84.4715,84.4715,84.3919,84.445,9586.0
2020-12-17 14:15:00,95.55,95.62,95.51,95.59,10008.0,84.4627,84.5245,84.4273,84.498,10008.0
2020-12-17 14:20:00,95.61,95.64,95.49,95.51,14483.0,84.5157,84.5422,84.4096,84.4273,14483.0
2020-12-17 14:25:00,95.54,95.55,95.48,95.49,7249.0,84.4538,84.4627,84.4008,84.4096,7249.0
2020-12-17 14:30:00,95.51,95.59,95.51,95.58,8514.0,84.4273,84.498,84.4273,84.4892,8514.0
2020-12-17 14:35:00,95.6,95.62,95.52,95.54,6999.0,84.5069,84.5245,84.4361,84.4538,6999.0
2020-12-17 14:40:00,95.55,95.62,95.54,95.58,4009.0,84.4627,84.5245,84.4538,84.4892,4009.0
2020-12-17 14:45:00,95.62,95.68,95.6,95.66,5003.0,84.5245,84.5776,84.5069,84.5599,5003.0
2020-12-17 14:50:00,95.63,95.65,95.55,95.57,8647.0,84.5334,84.5511,84.4627,84.4803,8647.0
2020-12-17 14:55:00,95.56,95.61,95.54,95.57,5005.0,84.4715,84.5157,84.4538,84.4803,5005.0
2020-12-17 15:00:00,95.59,95.61,95.52,95.59,11803.0,84.498,84.5157,84.4361,84.498,11803.0
2020-12-17 15:05:00,95.59,95.59,95.51,95.54,11356.0,84.498,84.498,84.4273,84.4538,11356.0
2020-12-17 15:10:00,95.55,95.63,95.54,95.61,10583.0,84.4627,84.5334,84.4538,84.5157,10583.0
2020-12-17 15:15:00,95.57,95.68,95.57,95.66,8532.0,84.4803,84.5776,84.4803,84.5599,8532.0
2020-12-17 15:20:00,95.66,95.72,95.62,95.69,10508.0,84.5599,84.6129,84.5245,84.5864,10508.0
2020-12-17 15:25:00,95.71,95.75,95.64,95.66,6047.0,84.6041,84.6395,84.5422,84.5599,6047.0
2020-12-17 15:30:00,95.63,95.66,95.49,95.58,13623.0,84.5334,84.5599,84.4096,84.4892,13623.0
2020-12-17 15:35:00,95.57,95.71,95.57,95.69,8515.0,84.4803,84.6041,84.4803,84.5864,8515.0
2020-12-17 15:40:00,95.67,95.75,95.65,95.73,13551.0,84.5687,84.6395,84.5511,84.6218,13551.0
2020-12-17 15:45:00,95.73,95.74,95.62,95.63,18784.0,84.6218,84.6306,84.5245,84.5334,18784.0
2020-12-17 15:50:00,95.64,95.74,95.61,95.66,28183.0,84.5422,84.6306,84.5157,84.5599,28183.0
2020-12-17 15:55:00,95.65,95.7,95.57,95.63,96534.0,84.5511,84.5953,84.4803,84.5334,96534.0
2020-12-18 09:30:00,96.02,96.4,95.87,96.17,290351.0,84.8781,85.214,84.7455,85.0107,290351.0
2020-12-18 09:35:00,96.16,96.53,96.16,96.48,7143.0,85.0019,85.3289,85.0019,85.2847,7143.0
2020-12-18 09:40:00,96.45,96.49,96.25,96.27,12731.0,85.2582,85.2936,85.0814,85.0991,12731.0
2020-12-18 09:45:00,96.22,96.41,96.12,96.31,16103.0,85.0549,85.2229,84.9665,85.1345,16103.0
2020-12-18 09:50:00,96.31,96.49,96.21,96.28,13991.0,85.1345,85.2936,85.0461,85.108,13991.0
2020-12-18 09:55:00,96.34,96.64,96.34,96.64,24618.0,85.161,85.4262,85.161,85.4262,24618.0
2020-12-18 10:00:00,96.59,96.66,96.26,96.34,11811.0,85.382,85.4439,85.0903,85.161,11811.0
2020-12-18 10:05:00,96.35,96.63,96.35,96.61,5111.0,85.1698,85.4173,85.1698,85.3997,5111.0
2020-12-18 10:10:00,96.61,96.61,96.47,96.61,5822.0,85.3997,85.3997,85.2759,85.3997,5822.0
2020-12-18 10:15:00,96.58,96.6,96.46,96.56,3335.0,85.3731,85.3908,85.2671,85.3555,3335.0
2020-12-18 10:20:00,96.51,96.6,96.32,96.47,9879.0,85.3113,85.3908,85.1433,85.2759,9879.0
2020-12-18 10:25:00,96.42,96.51,96.32,96.5,8775.0,85.2317,85.3113,85.1433,85.3024,8775.0
2020-12-18 10:30:00,96.46,96.52,96.42,96.5,8358.0,85.2671,85.3201,85.2317,85.3024,8358.0
2020-12-18 10:35:00,96.48,96.61,96.47,96.51,5316.0,85.2847,85.3997,85.2759,85.3113,5316.0
2020-12-18 10:40:00,96.45,96.56,96.42,96.56,5490.0,85.2582,85.3555,85.2317,85.3555,5490.0
2020-12-18 10:45:00,96.54,96.59,96.43,96.43,88419.0,85.3378,85.382,85.2405,85.2405,88419.0
2020-12-18 10:50:00,96.39,96.51,96.35,96.47,6328.0,85.2052,85.3113,85.1698,85.2759,6328.0
2020-12-18 10:55:00,96.5,96.64,96.5,96.62,3326.0,85.3024,85.4262,85.3024,85.4085,3326.0
2020-12-18 11:00:00,96.58,96.6,96.41,96.49,4648.0,85.3731,85.3908,85.2229,85.2936,4648.0
2020-12-18 11:05:00,96.45,96.52,96.36,96.42,9570.0,85.2582,85.3201,85.1787,85.2317,9570.0
2020-12-18 11:10:00,96.42,96.43,96.15,96.21,8108.0,85.2317,85.2405,84.993,85.0461,8108.0
2020-12-18 11:15:00,96.18,96.25,96.08,96.15,4867.0,85.0196,85.0814,84.9312,84.993,4867.0
2020-12-18 11:20:00,96.23,96.31,96.19,96.24,10168.0,85.0638,85.1345,85.0284,85.0726,10168.0
2020-12-18 11:25:00,96.26,96.37,96.09,96.09,21031.0,85.0903,85.1875,84.94,84.94,21031.0
2020-12-18 11:30:00,96.13,96.14,95.87,95.9,5381.0,84.9754,84.9842,84.7455,84.772,5381.0
2020-12-18 11:35:00,95.9,95.97,95.83,95.84,5717.0,84.772,84.8339,84.7102,84.719,5717.0
2020-12-18 11:40:00,95.86,95.91,95.79,95.79,3357.0,84.7367,84.7809,84.6748,84.6748,3357.0
2020-12-18 11:45:00,95.79,95.89,95.77,95.89,10497.0,84.6748,84.7632,84.6571,84.7632,10497.0
2020-12-18 11:50:00,95.89,96.03,95.85,95.96,3849.0,84.7632,84.887,84.7278,84.8251,3849.0
2020-12-18 11:55:00,95.91,95.98,95.88,95.92,4609.0,84.7809,84.8428,84.7544,84.7897,4609.0
2020-12-18 12:00:00,95.9,96.13,95.88,96.03,4399.0,84.772,84.9754,84.7544,84.887,4399.0
2020-12-18 12:05:00,96.03,96.18,96.0,96.18,3774.0,84.887,85.0196,84.8604,85.0196,3774.0
2020-12-18 12:10:00,96.15,96.23,96.14,96.2,2415.0,84.993,85.0638,84.9842,85.0372,2415.0
2020-12-18 12:15:00,96.24,96.37,96.22,96.33,7476.0,85.0726,85.1875,85.0549,85.1522,7476.0
2020-12-18 12:20:00,96.34,96.4,96.33,96.34,2912.0,85.161,85.214,85.1522,85.161,2912.0
2020-12-18 12:25:00,96.39,96.4,96.3,96.34,4147.0,85.2052,85.214,85.1256,85.161,4147.0
2020-12-18 12:30:00,96.3,96.35,96.24,96.31,3500.0,85.1256,85.1698,85.0726,85.1345,3500.0
2020-12-18 12:35:00,96.31,96.42,96.31,96.36,2860.0,85.1345,85.2317,85.1345,85.1787,2860.0
2020-12-18 12:40:00,96.38,96.41,96.35,96.37,3892.0,85.1963,85.2229,85.1698,85.1875,3892.0
2020-12-18 12:45:00,96.35,96.35,96.27,96.29,3432.0,85.1698,85.1698,85.0991,85.1168,3432.0
2020-12-18 12:50:00,96.32,96.39,96.27,96.28,5869.0,85.1433,85.2052,85.0991,85.108,5869.0
2020-12-18 12:55:00,96.3,96.37,96.24,96.25,12075.0,85.1256,85.1875,85.0726,85.0814,12075.0
2020-12-18 13:00:00,96.26,96.29,96.18,96.27,5662.0,85.0903,85.1168,85.0196,85.0991,5662.0
2020-12-18 13:05:00,96.27,96.27,96.2,96.26,9285.0,85.0991,85.0991,85.0372,85.0903,9285.0
2020-12-18 13:10:00,96.23,96.32,96.23,96.32,4223.0,85.0638,85.1433,85.0638,85.1433,4223.0
2020-12-18 13:15:00,96.3,96.36,96.28,96.36,7141.0,85.1256,85.1787,85.108,85.1787,7141.0
2020-12-18 13:20:00,96.37,96.37,96.27,96.33,4767.0,85.1875,85.1875,85.0991,85.1522,4767.0
2020-12-18 13:25:00,96.33,96.5,96.33,96.47,12292.0,85.1522,85.3024,85.1522,85.2759,12292.0
2020-12-18 13:30:00,96.44,96.44,96.38,96.41,2995.0,85.2494,85.2494,85.1963,85.2229,2995.0
2020-12-18 13:35:00,96.43,96.49,96.39,96.4,3022.0,85.2405,85.2936,85.2052,85.214,3022.0
2020-12-18 13:40:00,96.41,96.56,96.41,96.56,18488.0,85.2229,85.3555,85.2229,85.3555,18488.0
2020-12-18 13:45:00,96.55,96.66,96.55,96.65,6156.0,85.3466,85.4439,85.3466,85.435,6156.0
2020-12-18 13:50:00,96.65,96.72,96.63,96.63,19920.0,85.435,85.4969,85.4173,85.4173,19920.0
2020-12-18 13:55:00,96.65,96.77,96.63,96.74,28554.0,85.435,85.5411,85.4173,85.5146,28554.0
2020-12-18 14:00:00,96.7,96.7,96.53,96.56,4200.0,85.4792,85.4792,85.3289,85.3555,4200.0
2020-12-18 14:05:00,96.53,96.69,96.53,96.65,5268.0,85.3289,85.4704,85.3289,85.435,5268.0
2020-12-18 14:10:00,96.66,96.72,96.61,96.72,4861.0,85.4439,85.4969,85.3997,85.4969,4861.0
2020-12-18 14:15:00,96.73,96.73,96.62,96.68,3737.0,85.5057,85.5057,85.4085,85.4615,3737.0
2020-12-18 14:20:00,96.71,96.78,96.69,96.7,6362.0,85.4881,85.5499,85.4704,85.4792,6362.0
2020-12-18 14:25:00,96.7,96.75,96.65,96.71,8384.0,85.4792,85.5234,85.435,85.4881,8384.0
2020-12-18 14:30:00,96.71,96.75,96.68,96.71,3546.0,85.4881,85.5234,85.4615,85.4881,3546.0
2020-12-18 14:35:00,96.73,96.85,96.7,96.78,6764.0,85.5057,85.6118,85.4792,85.5499,6764.0
2020-12-18 14:40:00,96.79,96.8,96.73,96.79,6375.0,85.5588,85.5676,85.5057,85.5588,6375.0
2020-12-18 14:45:00,96.8,96.8,96.66,96.79,11955.0,85.5676,85.5676,85.4439,85.5588,11955.0
2020-12-18 14:50:00,96.78,96.78,96.67,96.7,11178.0,85.5499,85.5499,85.4527,85.4792,11178.0
2020-12-18 14:55:00,96.68,96.71,96.5,96.58,10664.0,85.4615,85.4881,85.3024,85.3731,10664.0
2020-12-18 15:00:00,96.56,96.59,96.48,96.53,9241.0,85.3555,85.382,85.2847,85.3289,9241.0
2020-12-18 15:05:00,96.53,96.6,96.52,96.56,9192.0,85.3289,85.3908,85.3201,85.3555,9192.0
2020-12-18 15:10:00,96.53,96.57,96.5,96.56,8257.0,85.3289,85.3643,85.3024,85.3555,8257.0
2020-12-18 15:15:00,96.59,96.67,96.56,96.61,4250.0,85.382,85.4527,85.3555,85.3997,4250.0
2020-12-18 15:20:00,96.57,96.61,96.46,96.58,11141.0,85.3643,85.3997,85.2671,85.3731,11141.0
2020-12-18 15:25:00,96.56,96.61,96.48,96.56,10636.0,85.3555,85.3997,85.2847,85.3555,10636.0
2020-12-18 15:30:00,96.58,96.67,96.53,96.64,10849.0,85.3731,85.4527,85.3289,85.4262,10849.0
2020-12-18 15:35:00,96.63,96.64,96.29,96.33,18775.0,85.4173,85.4262,85.1168,85.1522,18775.0
2020-12-18 15:40:00,96.33,96.46,96.24,96.39,14805.0,85.1522,85.2671,85.0726,85.2052,14805.0
2020-12-18 15:45:00,96.43,96.62,96.36,96.45,17860.0,85.2405,85.4085,85.1787,85.2582,17860.0
2020-12-18 15:50:00,96.29,96.53,96.09,96.5,96368.0,85.1168,85.3289,84.94,85.3024,96368.0
2020-12-18 15:55:00,96.51,97.13,96.5,97.02,127235.0,85.3113,85.8593,85.3024,85.7621,127235.0
2020-12-21 09:30:00,95.64,96.08,95.5,95.98,27025.0,84.5422,84.9312,84.4185,84.8428,27025.0
2020-12-21 09:35:00,95.99,96.2,95.86,96.03,7602.0,84.8516,85.0372,84.7367,84.887,7602.0
2020-12-21 09:40:00,96.1,96.17,95.84,95.89,13049.0,84.9488,85.0107,84.719,84.7632,13049.0
2020-12-21 09:45:00,95.93,96.07,95.85,95.9,10447.0,84.7986,84.9223,84.7278,84.772,10447.0
2020-12-21 09:50:00,95.87,95.98,95.79,95.87,13103.0,84.7455,84.8428,84.6748,84.7455,13103.0
2020-12-21 09:55:00,95.96,96.04,95.8,95.88,9001.0,84.8251,84.8958,84.6837,84.7544,9001.0
2020-12-21 10:00:00,95.92,95.92,95.42,95.5,48725.0,84.7897,84.7897,84.3477,84.4185,48725.0
2020-12-21 10:05:00,95.46,95.53,95.34,95.48,12161.0,84.3831,84.445,84.277,84.4008,12161.0
2020-12-21 10:10:00,95.47,95.51,95.2,95.23,10553.0,84.3919,84.4273,84.1533,84.1798,10553.0
2020-12-21 10:15:00,95.23,95.28,95.01,95.05,26248.0,84.1798,84.224,83.9853,84.0207,26248.0
2020-12-21 10:20:00,95.08,95.23,95.03,95.22,21293.0,84.0472,84.1798,84.003,84.171,21293.0
2020-12-21 10:25:00,95.18,95.34,95.11,95.34,14913.0,84.1356,84.277,84.0737,84.277,14913.0
2020-12-21 10:30:00,95.36,95.43,95.19,95.3,26826.0,84.2947,84.3566,84.1444,84.2417,26826.0
2020-12-21 10:35:00,95.38,95.38,95.08,95.25,19751.0,84.3124,84.3124,84.0472,84.1975,19751.0
2020-12-21 10:40:00,95.26,95.36,95.22,95.28,9930.0,84.2063,84.2947,84.171,84.224,9930.0
2020-12-21 10:45:00,95.29,95.35,95.04,95.23,34086.0,84.2328,84.2859,84.0118,84.1798,34086.0
2020-12-21 10:50:00,95.23,95.33,95.1,95.24,33194.0,84.1798,84.2682,84.0649,84.1886,33194.0
2020-12-21 10:55:00,95.25,95.35,95.17,95.26,11774.0,84.1975,84.2859,84.1268,84.2063,11774.0
2020-12-21 11:00:00,95.25,95.37,95.23,95.34,15557.0,84.1975,84.3035,84.1798,84.277,15557.0
2020-12-21 11:05:00,95.35,95.5,95.34,95.46,18163.0,84.2859,84.4185,84.277,84.3831,18163.0
2020-12-21 11:10:00,95.43,95.45,95.25,95.29,34451.0,84.3566,84.3743,84.1975,84.2328,34451.0
2020-12-21 11:15:00,95.27,95.32,94.96,95.01,10848.0,84.2152,84.2593,83.9411,83.9853,10848.0
2020-12-21 11:20:00,95.04,95.38,95.04,95.27,12268.0,84.0118,84.3124,84.0118,84.2152,12268.0
2020-12-21 11:25:00,95.27,95.45,95.27,95.38,12113.0,84.2152,84.3743,84.2152,84.3124,12113.0
2020-12-21 11:30:00,95.41,95.57,95.41,95.48,15765.0,84.3389,84.4803,84.3389,84.4008,15765.0
2020-12-21 11:35:00,95.5,95.74,95.5,95.67,16327.0,84.4185,84.6306,84.4185,84.5687,16327.0
2020-12-21 11:40:00,95.68,95.81,95.67,95.79,15250.0,84.5776,84.6925,84.5687,84.6748,15250.0
2020-12-21 11:45:00,95.81,95.89,95.72,95.84,13047.0,84.6925,84.7632,84.6129,84.719,13047.0
2020-12-21 11:50:00,95.82,95.95,95.79,95.93,7721.0,84.7013,84.8162,84.6748,84.7986,7721.0
2020-12-21 11:55:00,95.97,95.99,95.91,95.97,5119.0,84.8339,84.8516,84.7809,84.8339,5119.0
2020-12-21 12:00:00,95.97,96.08,95.93,96.06,12883.0,84.8339,84.9312,84.7986,84.9135,12883.0
2020-12-21 12:05:00,96.08,96.16,96.06,96.16,9127.0,84.9312,85.0019,84.9135,85.0019,9127.0
2020-12-21 12:10:00,96.18,96.32,96.16,96.2,17315.0,85.0196,85.1433,85.0019,85.0372,17315.0
2020-12-21 12:15:00,96.19,96.31,96.19,96.22,4687.0,85.0284,85.1345,85.0284,85.0549,4687.0
2020-12-21 12:20:00,96.24,96.43,96.22,96.43,7221.0,85.0726,85.2405,85.0549,85.2405,7221.0
2020-12-21 12:25:00,96.42,96.5,96.41,96.5,10144.0,85.2317,85.3024,85.2229,85.3024,10144.0
2020-12-21 12:30:00,96.51,96.59,96.49,96.56,10398.0,85.3113,85.382,85.2936,85.3555,10398.0
2020-12-21 12:35:00,96.57,96.62,96.54,96.61,5310.0,85.3643,85.4085,85.3378,85.3997,5310.0
2020-12-21 12:40:00,96.58,96.62,96.5,96.59,5003.0,85.3731,85.4085,85.3024,85.382,5003.0
2020-12-21 12:45:00,96.6,96.7,96.53,96.65,9275.0,85.3908,85.4792,85.3289,85.435,9275.0
2020-12-21 12:50:00,96.67,96.71,96.59,96.64,6826.0,85.4527,85.4881,85.382,85.4262,6826.0
2020-12-21 12:55:00,96.65,96.68,96.59,96.65,5470.0,85.435,85.4615,85.382,85.435,5470.0
2020-12-21 13:00:00,96.61,96.62,96.44,96.49,15055.0,85.3997,85.4085,85.2494,85.2936,15055.0
2020-12-21 13:05:00,96.5,96.6,96.47,96.59,6947.0,85.3024,85.3908,85.2759,85.382,6947.0
2020-12-21 13:10:00,96.59,96.83,96.55,96.83,16574.0,85.382,85.5941,85.3466,85.5941,16574.0
2020-12-21 13:15:00,96.83,96.92,96.79,96.9,5717.0,85.5941,85.6737,85.5588,85.656,5717.0
2020-12-21 13:20:00,96.89,96.91,96.84,96.87,15658.0,85.6472,85.6648,85.603,85.6295,15658.0
2020-12-21 13:25:00,96.84,97.03,96.84,97.03,18008.0,85.603,85.7709,85.603,85.7709,18008.0
2020-12-21 13:30:00,97.03,97.17,97.01,97.06,15448.0,85.7709,85.8947,85.7532,85.7974,15448.0
2020-12-21 13:35:00,97.09,97.1,96.98,97.01,4932.0,85.824,85.8328,85.7267,85.7532,4932.0
2020-12-21 13:40:00,97.02,97.11,96.98,97.11,5731.0,85.7621,85.8416,85.7267,85.8416,5731.0
2020-12-21 13:45:00,97.06,97.09,97.0,97.05,11246.0,85.7974,85.824,85.7444,85.7886,11246.0
2020-12-21 13:50:00,97.06,97.14,97.05,97.14,6222.0,85.7974,85.8682,85.7886,85.8682,6222.0
2020-12-21 13:55:00,97.16,97.16,97.05,97.08,9881.0,85.8858,85.8858,85.7886,85.8151,9881.0
2020-12-21 14:00:00,97.07,97.08,96.99,96.99,5427.0,85.8063,85.8151,85.7356,85.7356,5427.0
2020-12-21 14:05:00,96.99,97.01,96.82,96.86,9802.0,85.7356,85.7532,85.5853,85.6207,9802.0
2020-12-21 14:10:00,96.87,96.88,96.73,96.87,8127.0,85.6295,85.6383,85.5057,85.6295,8127.0
2020-12-21 14:15:00,96.91,96.92,96.77,96.78,7785.0,85.6648,85.6737,85.5411,85.5499,7785.0
2020-12-21 14:20:00,96.77,96.89,96.73,96.82,6306.0,85.5411,85.6472,85.5057,85.5853,6306.0
2020-12-21 14:25:00,96.84,96.85,96.77,96.79,6075.0,85.603,85.6118,85.5411,85.5588,6075.0
2020-12-21 14:30:00,96.78,96.91,96.78,96.85,9896.0,85.5499,85.6648,85.5499,85.6118,9896.0
2020-12-21 14:35:00,96.88,96.93,96.81,96.88,9209.0,85.6383,85.6825,85.5765,85.6383,9209.0
2020-12-21 14:40:00,96.87,96.93,96.83,96.91,6976.0,85.6295,85.6825,85.5941,85.6648,6976.0
2020-12-21 14:45:00,96.93,96.96,96.9,96.92,6470.0,85.6825,85.709,85.656,85.6737,6470.0
2020-12-21 14:50:00,96.91,97.0,96.89,96.94,7879.0,85.6648,85.7444,85.6472,85.6914,7879.0
2020-12-21 14:55:00,96.95,96.95,96.79,96.84,12443.0,85.7002,85.7002,85.5588,85.603,12443.0
2020-12-21 15:00:00,96.85,96.93,96.85,96.92,13685.0,85.6118,85.6825,85.6118,85.6737,13685.0
2020-12-21 15:05:00,96.89,96.92,96.65,96.69,5538.0,85.6472,85.6737,85.435,85.4704,5538.0
2020-12-21 15:10:00,96.64,96.85,96.64,96.83,6869.0,85.4262,85.6118,85.4262,85.5941,6869.0
2020-12-21 15:15:00,96.83,96.84,96.66,96.66,8817.0,85.5941,85.603,85.4439,85.4439,8817.0
2020-12-21 15:20:00,96.65,96.65,96.54,96.55,10368.0,85.435,85.435,85.3378,85.3466,10368.0
2020-12-21 15:25:00,96.54,96.59,96.46,96.49,11833.0,85.3378,85.382,85.2671,85.2936,11833.0
2020-12-21 15:30:00,96.5,96.5,96.31,96.34,9477.0,85.3024,85.3024,85.1345,85.161,9477.0
2020-12-21 15:35:00,96.36,96.7,96.35,96.7,26345.0,85.1787,85.4792,85.1698,85.4792,26345.0
2020-12-21 15:40:00,96.73,96.79,96.48,96.48,16588.0,85.5057,85.5588,85.2847,85.2847,16588.0
2020-12-21 15:45:00,96.48,96.59,96.47,96.53,17941.0,85.2847,85.382,85.2759,85.3289,17941.0
2020-12-21 15:50:00,96.51,96.59,96.39,96.43,45453.0,85.3113,85.382,85.2052,85.2405,45453.0
2020-12-21 15:55:00,96.44,96.72,96.42,96.6,130770.0,85.2494,85.4969,85.2317,85.3908,130770.0
2020-12-22 09:30:00,96.46,96.84,96.36,96.59,21086.0,85.2671,85.603,85.1787,85.382,21086.0
2020-12-22 09:35:00,96.56,96.72,96.47,96.59,17553.0,85.3555,85.4969,85.2759,85.382,17553.0
2020-12-22 09:40:00,96.63,96.87,96.55,96.87,13263.0,85.4173,85.6295,85.3466,85.6295,13263.0
2020-12-22 09:45:00,96.82,96.88,96.68,96.81,10734.0,85.5853,85.6383,85.4615,85.5765,10734.0
2020-12-22 09:50:00,96.84,96.97,96.68,96.91,9687.0,85.603,85.7179,85.4615,85.6648,9687.0
2020-12-22 09:55:00,96.92,96.99,96.82,96.84,9931.0,85.6737,85.7356,85.5853,85.603,9931.0
2020-12-22 10:00:00,96.82,96.91,96.61,96.83,11992.0,85.5853,85.6648,85.3997,85.5941,11992.0
2020-12-22 10:05:00,96.77,96.79,96.67,96.79,5684.0,85.5411,85.5588,85.4527,85.5588,5684.0
2020-12-22 10:10:00,96.8,96.81,96.55,96.57,13919.0,85.5676,85.5765,85.3466,85.3643,13919.0
2020-12-22 10:15:00,96.54,96.63,96.51,96.59,7709.0,85.3378,85.4173,85.3113,85.382,7709.0
2020-12-22 10:20:00,96.62,96.66,96.6,96.6,4331.0,85.4085,85.4439,85.3908,85.3908,4331.0
2020-12-22 10:25:00,96.6,96.69,96.59,96.65,9123.0,85.3908,85.4704,85.382,85.435,9123.0
2020-12-22 10:30:00,96.65,96.83,96.62,96.71,8399.0,85.435,85.5941,85.4085,85.4881,8399.0
2020-12-22 10:35:00,96.67,96.75,96.65,96.73,7819.0,85.4527,85.5234,85.435,85.5057,7819.0
2020-12-22 10:40:00,96.73,96.82,96.7,96.8,7416.0,85.5057,85.5853,85.4792,85.5676,7416.0
2020-12-22 10:45:00,96.79,96.83,96.66,96.69,12162.0,85.5588,85.5941,85.4439,85.4704,12162.0
2020-12-22 10:50:00,96.74,96.91,96.67,96.83,10385.0,85.5146,85.6648,85.4527,85.5941,10385.0
2020-12-22 10:55:00,96.86,96.86,96.73,96.82,3358.0,85.6207,85.6207,85.5057,85.5853,3358.0
2020-12-22 11:00:00,96.79,96.8,96.7,96.78,11675.0,85.5588,85.5676,85.4792,85.5499,11675.0
2020-12-22 11:05:00,96.78,96.96,96.76,96.96,8159.0,85.5499,85.709,85.5323,85.709,8159.0
2020-12-22 11:10:00,97.0,97.08,96.94,96.99,10423.0,85.7444,85.8151,85.6914,85.7356,10423.0
2020-12-22 11:15:00,97.0,97.02,96.92,96.95,4692.0,85.7444,85.7621,85.6737,85.7002,4692.0
2020-12-22 11:20:00,96.94,97.01,96.88,96.98,7942.0,85.6914,85.7532,85.6383,85.7267,7942.0
2020-12-22 11:25:00,96.99,97.06,96.92,97.04,7511.0,85.7356,85.7974,85.6737,85.7798,7511.0
2020-12-22 11:30:00,97.01,97.1,96.92,97.1,16414.0,85.7532,85.8328,85.6737,85.8328,16414.0
2020-12-22 11:35:00,97.09,97.19,97.01,97.19,8679.0,85.824,85.9124,85.7532,85.9124,8679.0
2020-12-22 11:40:00,97.19,97.19,96.8,96.9,12696.0,85.9124,85.9124,85.5676,85.656,12696.0
2020-12-22 11:45:00,96.89,97.05,96.85,96.99,15903.0,85.6472,85.7886,85.6118,85.7356,15903.0
2020-12-22 11:50:00,96.96,97.03,96.91,97.01,8966.0,85.709,85.7709,85.6648,85.7532,8966.0
2020-12-22 11:55:00,97.01,97.09,97.0,97.07,4563.0,85.7532,85.824,85.7444,85.8063,4563.0
2020-12-22 12:00:00,97.08,97.15,97.05,97.09,7878.0,85.8151,85.877,85.7886,85.824,7878.0
2020-12-22 12:05:00,97.06,97.09,97.02,97.05,7016.0,85.7974,85.824,85.7621,85.7886,7016.0
2020-12-22 12:10:00,97.03,97.16,97.02,97.05,7686.0,85.7709,85.8858,85.7621,85.7886,7686.0
2020-12-22 12:15:00,97.05,97.08,97.01,97.01,7426.0,85.7886,85.8151,85.7532,85.7532,7426.0
2020-12-22 12:20:00,97.03,97.03,96.95,96.98,4986.0,85.7709,85.7709,85.7002,85.7267,4986.0
2020-12-22 12:25:00,97.0,97.0,96.89,96.92,8166.0,85.7444,85.7444,85.6472,85.6737,8166.0
2020-12-22 12:30:00,96.9,96.96,96.81,96.82,15790.0,85.656,85.709,85.5765,85.5853,15790.0
2020-12-22 12:35:00,96.87,96.92,96.84,96.86,5183.0,85.6295,85.6737,85.603,85.6207,5183.0
2020-12-22 12:40:00,96.88,96.92,96.84,96.91,9429.0,85.6383,85.6737,85.603,85.6648,9429.0
2020-12-22 12:45:00,96.92,96.98,96.9,96.93,5750.0,85.6737,85.7267,85.656,85.6825,5750.0
2020-12-22 12:50:00,96.94,97.03,96.91,97.03,12388.0,85.6914,85.7709,85.6648,85.7709,12388.0
2020-12-22 12:55:00,97.03,97.03,96.97,96.99,7680.0,85.7709,85.7709,85.7179,85.7356,7680.0
2020-12-22 13:00:00,97.01,97.06,96.99,97.01,8653.0,85.7532,85.7974,85.7356,85.7532,8653.0
2020-12-22 13:05:00,97.02,97.02,96.88,96.92,6113.0,85.7621,85.7621,85.6383,85.6737,6113.0
2020-12-22 13:10:00,96.89,96.98,96.89,96.97,10530.0,85.6472,85.7267,85.6472,85.7179,10530.0
2020-12-22 13:15:00,96.97,96.97,96.88,96.88,13522.0,85.7179,85.7179,85.6383,85.6383,13522.0
2020-12-22 13:20:00,96.89,96.97,96.89,96.97,9604.0,85.6472,85.7179,85.6472,85.7179,9604.0
2020-12-22 13:25:00,96.96,97.01,96.95,96.95,8436.0,85.709,85.7532,85.7002,85.7002,8436.0
2020-12-22 13:30:00,96.96,97.04,96.94,96.98,9770.0,85.709,85.7798,85.6914,85.7267,9770.0
2020-12-22 13:35:00,96.95,97.06,96.92,97.05,9650.0,85.7002,85.7974,85.6737,85.7886,9650.0
2020-12-22 13:40:00,97.05,97.05,96.97,96.97,8469.0,85.7886,85.7886,85.7179,85.7179,8469.0
2020-12-22 13:45:00,96.97,97.03,96.94,96.99,14809.0,85.7179,85.7709,85.6914,85.7356,14809.0
2020-12-22 13:50:00,96.99,97.04,96.98,97.02,5175.0,85.7356,85.7798,85.7267,85.7621,5175.0
2020-12-22 13:55:00,97.02,97.03,96.82,96.89,10696.0,85.7621,85.7709,85.5853,85.6472,10696.0
2020-12-22 14:00:00,96.9,97.0,96.88,96.97,13568.0,85.656,85.7444,85.6383,85.7179,13568.0
2020-12-22 14:05:00,96.96,97.0,96.9,96.93,14891.0,85.709,85.7444,85.656,85.6825,14891.0
2020-12-22 14:10:00,96.93,97.1,96.9,97.05,12204.0,85.6825,85.8328,85.656,85.7886,12204.0
2020-12-22 14:15:00,97.04,97.06,97.0,97.06,4052.0,85.7798,85.7974,85.7444,85.7974,4052.0
2020-12-22 14:20:00,97.06,97.08,96.97,97.02,10425.0,85.7974,85.8151,85.7179,85.7621,10425.0
2020-12-22 14:25:00,97.0,97.03,96.96,97.0,5668.0,85.7444,85.7709,85.709,85.7444,5668.0
2020-12-22 14:30:00,97.01,97.03,96.91,96.99,5280.0,85.7532,85.7709,85.6648,85.7356,5280.0
2020-12-22 14:35:00,96.96,96.99,96.85,96.87,7723.0,85.709,85.7356,85.6118,85.6295,7723.0
2020-12-22 14:40:00,96.87,96.87,96.72,96.8,16799.0,85.6295,85.6295,85.4969,85.5676,16799.0
2020-12-22 14:45:00,96.81,96.89,96.75,96.84,10172.0,85.5765,85.6472,85.5234,85.603,10172.0
2020-12-22 14:50:00,96.85,96.98,96.82,96.84,5978.0,85.6118,85.7267,85.5853,85.603,5978.0
2020-12-22 14:55:00,96.84,96.87,96.77,96.77,8001.0,85.603,85.6295,85.5411,85.5411,8001.0
2020-12-22 15:00:00,96.8,96.83,96.75,96.81,8417.0,85.5676,85.5941,85.5234,85.5765,8417.0
2020-12-22 15:05:00,96.79,96.8,96.69,96.69,14062.0,85.5588,85.5676,85.4704,85.4704,14062.0
2020-12-22 15:10:00,96.68,96.73,96.61,96.7,7445.0,85.4615,85.5057,85.3997,85.4792,7445.0
2020-12-22 15:15:00,96.71,96.76,96.68,96.73,9352.0,85.4881,85.5323,85.4615,85.5057,9352.0
2020-12-22 15:20:00,96.72,96.84,96.72,96.78,18147.0,85.4969,85.603,85.4969,85.5499,18147.0
2020-12-22 15:25:00,96.78,96.78,96.6,96.63,12292.0,85.5499,85.5499,85.3908,85.4173,12292.0
2020-12-22 15:30:00,96.63,96.77,96.63,96.68,15617.0,85.4173,85.5411,85.4173,85.4615,15617.0
2020-12-22 15:35:00,96.67,96.69,96.58,96.65,17858.0,85.4527,85.4704,85.3731,85.435,17858.0
2020-12-22 15:40:00,96.64,96.75,96.59,96.72,26930.0,85.4262,85.5234,85.382,85.4969,26930.0
2020-12-22 15:45:00,96.71,96.81,96.66,96.73,40598.0,85.4881,85.5765,85.4439,85.5057,40598.0
2020-12-22 15:50:00,96.72,96.8,96.55,96.68,83434.0,85.4969,85.5676,85.3466,85.4615,83434.0
2020-12-22 15:55:00,96.66,96.72,96.63,96.68,123592.0,85.4439,85.4969,85.4173,85.4615,123592.0
2020-12-23 09:30:00,99.53,99.75,98.09,99.36,152399.0,87.9808,88.1753,86.7079,87.8306,152399.0
2020-12-23 09:35:00,99.38,99.9,98.86,99.23,103756.0,87.8482,88.3079,87.3886,87.7156,103756.0
2020-12-23 09:40:00,99.37,99.46,98.83,98.96,48729.0,87.8394,87.919,87.3621,87.477,48729.0
2020-12-23 09:45:00,98.97,99.46,98.81,99.4,87212.0,87.4858,87.919,87.3444,87.8659,87212.0
2020-12-23 09:50:00,99.44,99.95,99.44,99.7,63589.0,87.9013,88.3521,87.9013,88.1311,63589.0
2020-12-23 09:55:00,99.71,99.8,99.35,99.38,39199.0,88.1399,88.2195,87.8217,87.8482,39199.0
2020-12-23 10:00:00,99.36,99.36,98.94,99.0,43763.0,87.8306,87.8306,87.4593,87.5123,43763.0
2020-12-23 10:05:00,98.99,99.0,98.47,98.58,38969.0,87.5035,87.5123,87.0438,87.1411,38969.0
2020-12-23 10:10:00,98.58,98.58,97.65,97.69,27442.0,87.1411,87.1411,86.319,86.3543,27442.0
2020-12-23 10:15:00,97.69,97.79,97.21,97.38,56648.0,86.3543,86.4427,85.93,86.0803,56648.0
2020-12-23 10:20:00,97.44,97.55,96.72,96.85,37570.0,86.1334,86.2306,85.4969,85.6118,37570.0
2020-12-23 10:25:00,96.84,97.16,96.6,96.83,110069.0,85.603,85.8858,85.3908,85.5941,110069.0
2020-12-23 10:30:00,96.81,96.89,96.4,96.57,40003.0,85.5765,85.6472,85.214,85.3643,40003.0
2020-12-23 10:35:00,96.57,96.57,96.19,96.4,44196.0,85.3643,85.3643,85.0284,85.214,44196.0
2020-12-23 10:40:00,96.37,96.79,96.29,96.76,22696.0,85.1875,85.5588,85.1168,85.5323,22696.0
2020-12-23 10:45:00,96.75,96.8,96.12,96.3,18681.0,85.5234,85.5676,84.9665,85.1256,18681.0
2020-12-23 10:50:00,96.34,96.53,96.2,96.31,20939.0,85.161,85.3289,85.0372,85.1345,20939.0
2020-12-23 10:55:00,96.37,96.49,96.22,96.32,12905.0,85.1875,85.2936,85.0549,85.1433,12905.0
2020-12-23 11:00:00,96.33,96.36,96.07,96.26,22609.0,85.1522,85.1787,84.9223,85.0903,22609.0
2020-12-23 11:05:00,96.23,96.51,96.07,96.4,27828.0,85.0638,85.3113,84.9223,85.214,27828.0
2020-12-23 11:10:00,96.45,96.68,96.43,96.63,13745.0,85.2582,85.4615,85.2405,85.4173,13745.0
2020-12-23 11:15:00,96.61,96.83,96.52,96.64,22816.0,85.3997,85.5941,85.3201,85.4262,22816.0
2020-12-23 11:20:00,96.6,96.65,96.34,96.45,11447.0,85.3908,85.435,85.161,85.2582,11447.0
2020-12-23 11:25:00,96.44,96.53,96.38,96.39,9050.0,85.2494,85.3289,85.1963,85.2052,9050.0
2020-12-23 11:30:00,96.42,96.43,96.26,96.41,14980.0,85.2317,85.2405,85.0903,85.2229,14980.0
2020-12-23 11:35:00,96.39,96.41,96.32,96.39,11704.0,85.2052,85.2229,85.1433,85.2052,11704.0
2020-12-23 11:40:00,96.39,96.39,96.17,96.23,12421.0,85.2052,85.2052,85.0107,85.0638,12421.0
2020-12-23 11:45:00,96.25,96.34,95.88,96.0,27583.0,85.0814,85.161,84.7544,84.8604,27583.0
2020-12-23 11:50:00,96.0,96.11,95.92,96.02,18015.0,84.8604,84.9577,84.7897,84.8781,18015.0
2020-12-23 11:55:00,95.97,96.13,95.93,95.94,11884.0,84.8339,84.9754,84.7986,84.8074,11884.0
2020-12-23 12:00:00,95.97,95.97,95.72,95.82,10016.0,84.8339,84.8339,84.6129,84.7013,10016.0
2020-12-23 12:05:00,95.84,96.01,95.84,96.0,9265.0,84.719,84.8693,84.719,84.8604,9265.0
2020-12-23 12:10:00,96.02,96.11,95.97,96.06,11417.0,84.8781,84.9577,84.8339,84.9135,11417.0
2020-12-23 12:15:00,96.04,96.04,95.88,95.94,8207.0,84.8958,84.8958,84.7544,84.8074,8207.0
2020-12-23 12:20:00,95.98,96.01,95.94,95.98,7158.0,84.8428,84.8693,84.8074,84.8428,7158.0
2020-12-23 12:25:00,95.95,96.0,95.77,95.81,11663.0,84.8162,84.8604,84.6571,84.6925,11663.0
2020-12-23 12:30:00,95.78,96.08,95.78,96.06,12960.0,84.666,84.9312,84.666,84.9135,12960.0
2020-12-23 12:35:00,96.09,96.38,96.09,96.38,12263.0,84.94,85.1963,84.94,85.1963,12263.0
2020-12-23 12:40:00,96.36,96.5,96.35,96.46,10726.0,85.1787,85.3024,85.1698,85.2671,10726.0
2020-12-23 12:45:00,96.45,96.48,96.37,96.46,10670.0,85.2582,85.2847,85.1875,85.2671,10670.0
2020-12-23 12:50:00,96.46,96.46,96.12,96.12,10806.0,85.2671,85.2671,84.9665,84.9665,10806.0
2020-12-23 12:55:00,96.16,96.18,95.91,95.98,25235.0,85.0019,85.0196,84.7809,84.8428,25235.0
2020-12-23 13:00:00,96.0,96.0,95.66,95.66,5953.0,84.8604,84.8604,84.5599,84.5599,5953.0
2020-12-23 13:05:00,95.69,95.75,95.55,95.55,12097.0,84.5864,84.6395,84.4627,84.4627,12097.0
2020-12-23 13:10:00,95.51,95.59,95.4,95.49,10672.0,84.4273,84.498,84.3301,84.4096,10672.0
2020-12-23 13:15:00,95.53,95.69,95.48,95.61,8333.0,84.445,84.5864,84.4008,84.5157,8333.0
2020-12-23 13:20:00,95.62,95.62,95.43,95.48,12614.0,84.5245,84.5245,84.3566,84.4008,12614.0
2020-12-23 13:25:00,95.47,95.47,95.31,95.4,9267.0,84.3919,84.3919,84.2505,84.3301,9267.0
2020-12-23 13:30:00,95.4,95.49,95.33,95.39,7661.0,84.3301,84.4096,84.2682,84.3212,7661.0
2020-12-23 13:35:00,95.35,95.37,95.2,95.33,10653.0,84.2859,84.3035,84.1533,84.2682,10653.0
2020-12-23 13:40:00,95.33,95.42,95.3,95.37,14236.0,84.2682,84.3477,84.2417,84.3035,14236.0
2020-12-23 13:45:00,95.38,95.38,95.05,95.11,27814.0,84.3124,84.3124,84.0207,84.0737,27814.0
2020-12-23 13:50:00,95.16,95.18,95.0,95.08,18042.0,84.1179,84.1356,83.9765,84.0472,18042.0
2020-12-23 13:55:00,95.09,95.1,94.81,94.92,23007.0,84.056,84.0649,83.8085,83.9058,23007.0
2020-12-23 14:00:00,94.87,94.88,94.72,94.74,28491.0,83.8616,83.8704,83.729,83.7467,28491.0
2020-12-23 14:05:00,94.71,94.78,94.64,94.65,21482.0,83.7201,83.782,83.6583,83.6671,21482.0
2020-12-23 14:10:00,94.64,94.79,94.57,94.78,15858.0,83.6583,83.7908,83.5964,83.782,15858.0
2020-12-23 14:15:00,94.79,94.97,94.79,94.87,15037.0,83.7908,83.95,83.7908,83.8616,15037.0
2020-12-23 14:20:00,94.88,94.96,94.81,94.92,13373.0,83.8704,83.9411,83.8085,83.9058,13373.0
2020-12-23 14:25:00,94.91,95.11,94.82,95.0,19344.0,83.8969,84.0737,83.8174,83.9765,19344.0
2020-12-23 14:30:00,94.98,95.03,94.86,94.86,12838.0,83.9588,84.003,83.8527,83.8527,12838.0
2020-12-23 14:35:00,94.86,94.96,94.73,94.75,11881.0,83.8527,83.9411,83.7378,83.7555,11881.0
2020-12-23 14:40:00,94.75,94.83,94.7,94.7,10245.0,83.7555,83.8262,83.7113,83.7113,10245.0
2020-12-23 14:45:00,94.68,94.88,94.68,94.75,19596.0,83.6936,83.8704,83.6936,83.7555,19596.0
2020-12-23 14:50:00,94.78,94.81,94.71,94.78,10008.0,83.782,83.8085,83.7201,83.782,10008.0
2020-12-23 14:55:00,94.77,94.97,94.77,94.91,13831.0,83.7732,83.95,83.7732,83.8969,13831.0
2020-12-23 15:00:00,94.9,94.9,94.6,94.63,15684.0,83.8881,83.8881,83.6229,83.6494,15684.0
2020-12-23 15:05:00,94.63,94.76,94.62,94.75,16081.0,83.6494,83.7643,83.6406,83.7555,16081.0
2020-12-23 15:10:00,94.72,94.78,94.7,94.77,14420.0,83.729,83.782,83.7113,83.7732,14420.0
2020-12-23 15:15:00,94.78,94.92,94.77,94.85,11195.0,83.782,83.9058,83.7732,83.8439,11195.0
2020-12-23 15:20:00,94.85,94.89,94.8,94.88,10050.0,83.8439,83.8792,83.7997,83.8704,10050.0
2020-12-23 15:25:00,94.89,94.93,94.81,94.83,14564.0,83.8792,83.9146,83.8085,83.8262,14564.0
2020-12-23 15:30:00,94.83,94.86,94.64,94.74,21461.0,83.8262,83.8527,83.6583,83.7467,21461.0
2020-12-23 15:35:00,94.73,94.87,94.73,94.78,31262.0,83.7378,83.8616,83.7378,83.782,31262.0
2020-12-23 15:40:00,94.75,94.79,94.69,94.74,33668.0,83.7555,83.7908,83.7025,83.7467,33668.0
2020-12-23 15:45:00,94.77,94.77,94.68,94.76,43637.0,83.7732,83.7732,83.6936,83.7643,43637.0
2020-12-23 15:50:00,94.67,94.71,94.47,94.56,134570.0,83.6848,83.7201,83.508,83.5875,134570.0
2020-12-23 15:55:00,94.61,94.73,94.32,94.37,169638.0,83.6317,83.7378,83.3754,83.4196,169638.0
2020-12-24 09:30:00,94.9,95.01,94.35,94.4,23825.0,83.8881,83.9853,83.4019,83.4461,23825.0
2020-12-24 09:35:00,94.4,94.59,94.3,94.34,19409.0,83.4461,83.6141,83.3577,83.3931,19409.0
2020-12-24 09:40:00,94.3,94.45,94.17,94.29,10265.0,83.3577,83.4903,83.2428,83.3489,10265.0
2020-12-24 09:45:00,94.32,94.75,94.3,94.45,38161.0,83.3754,83.7555,83.3577,83.4903,38161.0
2020-12-24 09:50:00,94.44,94.55,94.26,94.36,7617.0,83.4815,83.5787,83.3223,83.4107,7617.0
2020-12-24 09:55:00,94.29,94.44,94.28,94.34,7624.0,83.3489,83.4815,83.34,83.3931,7624.0
2020-12-24 10:00:00,94.37,94.62,94.26,94.37,21977.0,83.4196,83.6406,83.3223,83.4196,21977.0
2020-12-24 10:05:00,94.42,94.44,94.22,94.26,10180.0,83.4638,83.4815,83.287,83.3223,10180.0
2020-12-24 10:10:00,94.27,94.32,94.19,94.27,8843.0,83.3312,83.3754,83.2605,83.3312,8843.0
2020-12-24 10:15:00,94.25,94.27,94.13,94.19,8199.0,83.3135,83.3312,83.2074,83.2605,8199.0
2020-12-24 10:20:00,94.19,94.21,94.08,94.13,9062.0,83.2605,83.2781,83.1632,83.2074,9062.0
2020-12-24 10:25:00,94.11,94.11,93.95,93.97,13478.0,83.1898,83.1898,83.0483,83.066,13478.0
2020-12-24 10:30:00,93.96,93.96,93.64,93.72,18927.0,83.0572,83.0572,82.7743,82.845,18927.0
2020-12-24 10:35:00,93.71,93.87,93.7,93.85,13058.0,82.8362,82.9776,82.8273,82.9599,13058.0
2020-12-24 10:40:00,93.87,93.87,93.73,93.8,8190.0,82.9776,82.9776,82.8538,82.9157,8190.0
2020-12-24 10:45:00,93.78,93.8,93.58,93.59,11440.0,82.898,82.9157,82.7213,82.7301,11440.0
2020-12-24 10:50:00,93.59,93.65,93.51,93.55,13783.0,82.7301,82.7831,82.6594,82.6947,13783.0
2020-12-24 10:55:00,93.57,93.57,93.38,93.45,12244.0,82.7124,82.7124,82.5445,82.6063,12244.0
2020-12-24 11:00:00,93.43,93.52,93.42,93.5,9113.0,82.5887,82.6682,82.5798,82.6505,9113.0
2020-12-24 11:05:00,93.51,93.57,93.44,93.55,8326.0,82.6594,82.7124,82.5975,82.6947,8326.0
2020-12-24 11:10:00,93.53,93.54,93.47,93.51,7865.0,82.6771,82.6859,82.624,82.6594,7865.0
2020-12-24 11:15:00,93.5,93.51,93.43,93.5,7206.0,82.6505,82.6594,82.5887,82.6505,7206.0
2020-12-24 11:20:00,93.5,93.81,93.5,93.78,13740.0,82.6505,82.9246,82.6505,82.898,13740.0
2020-12-24 11:25:00,93.78,93.89,93.77,93.89,10507.0,82.898,82.9953,82.8892,82.9953,10507.0
2020-12-24 11:30:00,93.85,93.99,93.81,93.99,6614.0,82.9599,83.0837,82.9246,83.0837,6614.0
2020-12-24 11:35:00,93.95,93.97,93.66,93.71,8415.0,83.0483,83.066,82.792,82.8362,8415.0
2020-12-24 11:40:00,93.71,93.75,93.56,93.65,8888.0,82.8362,82.8715,82.7036,82.7831,8888.0
2020-12-24 11:45:00,93.64,93.92,93.57,93.85,18997.0,82.7743,83.0218,82.7124,82.9599,18997.0
2020-12-24 11:50:00,93.86,94.01,93.83,93.97,10639.0,82.9688,83.1014,82.9422,83.066,10639.0
2020-12-24 11:55:00,93.95,94.08,93.9,94.08,10963.0,83.0483,83.1632,83.0041,83.1632,10963.0
2020-12-24 12:00:00,94.07,94.09,93.94,93.94,7727.0,83.1544,83.1721,83.0395,83.0395,7727.0
2020-12-24 12:05:00,93.96,94.12,93.96,94.08,10319.0,83.0572,83.1986,83.0572,83.1632,10319.0
2020-12-24 12:10:00,94.1,94.19,94.09,94.19,6457.0,83.1809,83.2605,83.1721,83.2605,6457.0
2020-12-24 12:15:00,94.18,94.25,94.17,94.17,12756.0,83.2516,83.3135,83.2428,83.2428,12756.0
2020-12-24 12:20:00,94.2,94.34,94.2,94.34,5048.0,83.2693,83.3931,83.2693,83.3931,5048.0
2020-12-24 12:25:00,94.32,94.46,94.32,94.44,9505.0,83.3754,83.4991,83.3754,83.4815,9505.0
2020-12-24 12:30:00,94.46,94.48,94.29,94.47,16421.0,83.4991,83.5168,83.3489,83.508,16421.0
2020-12-24 12:35:00,94.47,94.58,94.44,94.46,10590.0,83.508,83.6052,83.4815,83.4991,10590.0
2020-12-24 12:40:00,94.44,94.5,94.37,94.5,9353.0,83.4815,83.5345,83.4196,83.5345,9353.0
2020-12-24 12:45:00,94.48,94.48,94.41,94.42,13137.0,83.5168,83.5168,83.4549,83.4638,13137.0
2020-12-24 12:50:00,94.43,94.65,94.43,94.65,22557.0,83.4726,83.6671,83.4726,83.6671,22557.0
2020-12-24 12:55:00,94.68,94.76,94.61,94.71,30905.0,83.6936,83.7643,83.6317,83.7201,30905.0
2020-12-28 09:30:00,95.65,95.79,94.79,95.26,31652.0,84.5511,84.6748,83.7908,84.2063,31652.0
2020-12-28 09:35:00,95.13,95.39,95.05,95.33,17080.0,84.0914,84.3212,84.0207,84.2682,17080.0
2020-12-28 09:40:00,95.4,95.51,95.33,95.51,8476.0,84.3301,84.4273,84.2682,84.4273,8476.0
2020-12-28 09:45:00,95.48,95.56,95.31,95.31,9800.0,84.4008,84.4715,84.2505,84.2505,9800.0
2020-12-28 09:50:00,95.25,95.32,95.14,95.22,4473.0,84.1975,84.2593,84.1002,84.171,4473.0
2020-12-28 09:55:00,95.23,95.29,95.03,95.06,5630.0,84.1798,84.2328,84.003,84.0295,5630.0
2020-12-28 10:00:00,95.06,95.15,94.97,95.01,6350.0,84.0295,84.1091,83.95,83.9853,6350.0
2020-12-28 10:05:00,95.01,95.12,94.92,95.07,9619.0,83.9853,84.0826,83.9058,84.0384,9619.0
2020-12-28 10:10:00,95.05,95.15,95.04,95.09,3702.0,84.0207,84.1091,84.0118,84.056,3702.0
2020-12-28 10:15:00,95.09,95.15,94.94,95.06,12050.0,84.056,84.1091,83.9234,84.0295,12050.0
2020-12-28 10:20:00,95.06,95.07,94.84,94.89,6772.0,84.0295,84.0384,83.835,83.8792,6772.0
2020-12-28 10:25:00,94.93,94.98,94.84,94.85,6820.0,83.9146,83.9588,83.835,83.8439,6820.0
2020-12-28 10:30:00,94.87,94.91,94.8,94.86,7908.0,83.8616,83.8969,83.7997,83.8527,7908.0
2020-12-28 10:35:00,94.81,94.82,94.68,94.74,11680.0,83.8085,83.8174,83.6936,83.7467,11680.0
2020-12-28 10:40:00,94.73,94.76,94.68,94.76,5330.0,83.7378,83.7643,83.6936,83.7643,5330.0
2020-12-28 10:45:00,94.77,94.79,94.66,94.72,8608.0,83.7732,83.7908,83.6759,83.729,8608.0
2020-12-28 10:50:00,94.7,94.78,94.66,94.68,5307.0,83.7113,83.782,83.6759,83.6936,5307.0
2020-12-28 10:55:00,94.65,94.72,94.6,94.62,7532.0,83.6671,83.729,83.6229,83.6406,7532.0
2020-12-28 11:00:00,94.63,94.66,94.57,94.66,6648.0,83.6494,83.6759,83.5964,83.6759,6648.0
2020-12-28 11:05:00,94.62,94.7,94.58,94.6,7592.0,83.6406,83.7113,83.6052,83.6229,7592.0
2020-12-28 11:10:00,94.6,94.6,94.38,94.38,5984.0,83.6229,83.6229,83.4284,83.4284,5984.0
2020-12-28 11:15:00,94.36,94.36,94.22,94.27,10474.0,83.4107,83.4107,83.287,83.3312,10474.0
2020-12-28 11:20:00,94.29,94.34,94.23,94.27,12901.0,83.3489,83.3931,83.2958,83.3312,12901.0
2020-12-28 11:25:00,94.24,94.28,94.12,94.13,6171.0,83.3047,83.34,83.1986,83.2074,6171.0
2020-12-28 11:30:00,94.14,94.17,94.06,94.07,9368.0,83.2163,83.2428,83.1456,83.1544,9368.0
2020-12-28 11:35:00,94.04,94.07,93.9,93.97,7350.0,83.1279,83.1544,83.0041,83.066,7350.0
2020-12-28 11:40:00,93.96,94.0,93.91,93.99,5892.0,83.0572,83.0925,83.013,83.0837,5892.0
2020-12-28 11:45:00,93.97,94.24,93.94,94.13,7387.0,83.066,83.3047,83.0395,83.2074,7387.0
2020-12-28 11:50:00,94.12,94.17,93.9,94.02,13091.0,83.1986,83.2428,83.0041,83.1102,13091.0
2020-12-28 11:55:00,94.01,94.01,93.75,93.84,8327.0,83.1014,83.1014,82.8715,82.9511,8327.0
2020-12-28 12:00:00,93.84,93.93,93.83,93.86,6738.0,82.9511,83.0306,82.9422,82.9688,6738.0
2020-12-28 12:05:00,93.85,93.99,93.85,93.89,5473.0,82.9599,83.0837,82.9599,82.9953,5473.0
2020-12-28 12:10:00,93.89,93.94,93.87,93.89,4134.0,82.9953,83.0395,82.9776,82.9953,4134.0
2020-12-28 12:15:00,93.87,93.92,93.84,93.87,6389.0,82.9776,83.0218,82.9511,82.9776,6389.0
2020-12-28 12:20:00,93.86,93.88,93.8,93.86,8528.0,82.9688,82.9864,82.9157,82.9688,8528.0
2020-12-28 12:25:00,93.9,93.99,93.89,93.97,4893.0,83.0041,83.0837,82.9953,83.066,4893.0
2020-12-28 12:30:00,93.98,94.08,93.98,94.07,8298.0,83.0748,83.1632,83.0748,83.1544,8298.0
2020-12-28 12:35:00,94.06,94.1,93.95,93.95,3545.0,83.1456,83.1809,83.0483,83.0483,3545.0
2020-12-28 12:40:00,93.96,94.0,93.93,93.98,6063.0,83.0572,83.0925,83.0306,83.0748,6063.0
2020-12-28 12:45:00,93.96,93.99,93.93,93.98,7708.0,83.0572,83.0837,83.0306,83.0748,7708.0
2020-12-28 12:50:00,93.98,94.0,93.93,93.97,6862.0,83.0748,83.0925,83.0306,83.066,6862.0
2020-12-28 12:55:00,94.04,94.15,94.01,94.11,5548.0,83.1279,83.2251,83.1014,83.1898,5548.0
2020-12-28 13:00:00,94.12,94.12,94.03,94.08,5514.0,83.1986,83.1986,83.119,83.1632,5514.0
2020-12-28 13:05:00,94.07,94.07,93.95,94.04,4659.0,83.1544,83.1544,83.0483,83.1279,4659.0
2020-12-28 13:10:00,94.01,94.08,94.0,94.02,4704.0,83.1014,83.1632,83.0925,83.1102,4704.0
2020-12-28 13:15:00,94.04,94.12,93.98,94.04,7137.0,83.1279,83.1986,83.0748,83.1279,7137.0
2020-12-28 13:20:00,94.03,94.05,93.97,93.99,10168.0,83.119,83.1367,83.066,83.0837,10168.0
2020-12-28 13:25:00,94.01,94.23,94.01,94.15,13597.0,83.1014,83.2958,83.1014,83.2251,13597.0
2020-12-28 13:30:00,94.14,94.3,94.13,94.26,5403.0,83.2163,83.3577,83.2074,83.3223,5403.0
2020-12-28 13:35:00,94.24,94.35,94.2,94.31,7979.0,83.3047,83.4019,83.2693,83.3665,7979.0
2020-12-28 13:40:00,94.3,94.6,94.3,94.6,5000.0,83.3577,83.6229,83.3577,83.6229,5000.0
2020-12-28 13:45:00,94.58,94.6,94.53,94.6,6601.0,83.6052,83.6229,83.561,83.6229,6601.0
2020-12-28 13:50:00,94.57,94.65,94.54,94.62,4102.0,83.5964,83.6671,83.5699,83.6406,4102.0
2020-12-28 13:55:00,94.64,94.79,94.62,94.78,3025.0,83.6583,83.7908,83.6406,83.782,3025.0
2020-12-28 14:00:00,94.78,94.79,94.72,94.74,6185.0,83.782,83.7908,83.729,83.7467,6185.0
2020-12-28 14:05:00,94.75,94.76,94.71,94.71,3402.0,83.7555,83.7643,83.7201,83.7201,3402.0
2020-12-28 14:10:00,94.7,94.71,94.58,94.61,8013.0,83.7113,83.7201,83.6052,83.6317,8013.0
2020-12-28 14:15:00,94.6,94.67,94.58,94.61,4761.0,83.6229,83.6848,83.6052,83.6317,4761.0
2020-12-28 14:20:00,94.61,94.61,94.42,94.44,6979.0,83.6317,83.6317,83.4638,83.4815,6979.0
2020-12-28 14:25:00,94.42,94.45,94.41,94.42,7951.0,83.4638,83.4903,83.4549,83.4638,7951.0
2020-12-28 14:30:00,94.4,94.42,94.24,94.25,16910.0,83.4461,83.4638,83.3047,83.3135,16910.0
2020-12-28 14:35:00,94.27,94.48,94.27,94.48,8005.0,83.3312,83.5168,83.3312,83.5168,8005.0
2020-12-28 14:40:00,94.49,94.63,94.47,94.63,3621.0,83.5257,83.6494,83.508,83.6494,3621.0
2020-12-28 14:45:00,94.6,94.6,94.54,94.59,2872.0,83.6229,83.6229,83.5699,83.6141,2872.0
2020-12-28 14:50:00,94.6,94.64,94.54,94.59,6000.0,83.6229,83.6583,83.5699,83.6141,6000.0
2020-12-28 14:55:00,94.61,94.61,94.52,94.52,5329.0,83.6317,83.6317,83.5522,83.5522,5329.0
2020-12-28 15:00:00,94.53,94.53,94.44,94.45,3195.0,83.561,83.561,83.4815,83.4903,3195.0
2020-12-28 15:05:00,94.44,94.45,94.31,94.31,4648.0,83.4815,83.4903,83.3665,83.3665,4648.0
2020-12-28 15:10:00,94.34,94.4,94.16,94.26,17108.0,83.3931,83.4461,83.234,83.3223,17108.0
2020-12-28 15:15:00,94.26,94.34,94.26,94.32,7244.0,83.3223,83.3931,83.3223,83.3754,7244.0
2020-12-28 15:20:00,94.28,94.3,94.27,94.3,1328.0,83.34,83.3577,83.3312,83.3577,1328.0
2020-12-28 15:25:00,94.3,94.33,94.22,94.28,10447.0,83.3577,83.3842,83.287,83.34,10447.0
2020-12-28 15:30:00,94.26,94.32,94.22,94.3,14982.0,83.3223,83.3754,83.287,83.3577,14982.0
2020-12-28 15:35:00,94.28,94.28,94.03,94.14,24769.0,83.34,83.34,83.119,83.2163,24769.0
2020-12-28 15:40:00,94.13,94.28,94.11,94.27,10978.0,83.2074,83.34,83.1898,83.3312,10978.0
2020-12-28 15:45:00,94.27,94.3,94.2,94.27,12776.0,83.3312,83.3577,83.2693,83.3312,12776.0
2020-12-28 15:50:00,94.29,94.44,94.21,94.25,25584.0,83.3489,83.4815,83.2781,83.3135,25584.0
2020-12-28 15:55:00,94.25,94.38,94.24,94.34,43170.0,83.3135,83.4284,83.3047,83.3931,43170.0
2020-12-29 09:30:00,94.99,94.99,94.53,94.73,21650.0,83.9676,83.9676,83.561,83.7378,21650.0
2020-12-29 09:35:00,94.68,94.75,94.49,94.65,6862.0,83.6936,83.7555,83.5257,83.6671,6862.0
2020-12-29 09:40:00,94.73,94.75,94.32,94.4,6082.0,83.7378,83.7555,83.3754,83.4461,6082.0
2020-12-29 09:45:00,94.35,94.45,94.01,94.2,10105.0,83.4019,83.4903,83.1014,83.2693,10105.0
2020-12-29 09:50:00,94.22,94.3,94.06,94.14,3952.0,83.287,83.3577,83.1456,83.2163,3952.0
2020-12-29 09:55:00,94.19,94.37,94.03,94.28,12125.0,83.2605,83.4196,83.119,83.34,12125.0
2020-12-29 10:00:00,94.31,94.39,94.11,94.13,5639.0,83.3665,83.4373,83.1898,83.2074,5639.0
2020-12-29 10:05:00,94.12,94.13,93.89,93.94,5573.0,83.1986,83.2074,82.9953,83.0395,5573.0
2020-12-29 10:10:00,93.89,94.1,93.86,94.04,6751.0,82.9953,83.1809,82.9688,83.1279,6751.0
2020-12-29 10:15:00,94.13,94.13,93.92,93.95,4154.0,83.2074,83.2074,83.0218,83.0483,4154.0
2020-12-29 10:20:00,93.97,94.17,93.96,94.16,2996.0,83.066,83.2428,83.0572,83.234,2996.0
2020-12-29 10:25:00,94.17,94.17,93.92,93.92,1881.0,83.2428,83.2428,83.0218,83.0218,1881.0
2020-12-29 10:30:00,93.91,94.04,93.89,93.95,5569.0,83.013,83.1279,82.9953,83.0483,5569.0
2020-12-29 10:35:00,93.93,93.96,93.77,93.91,6763.0,83.0306,83.0572,82.8892,83.013,6763.0
2020-12-29 10:40:00,93.83,93.96,93.82,93.86,2712.0,82.9422,83.0572,82.9334,82.9688,2712.0
2020-12-29 10:45:00,93.85,93.94,93.76,93.76,5017.0,82.9599,83.0395,82.8804,82.8804,5017.0
2020-12-29 10:50:00,93.74,93.78,93.64,93.74,8831.0,82.8627,82.898,82.7743,82.8627,8831.0
2020-12-29 10:55:00,93.73,93.91,93.73,93.91,2086.0,82.8538,83.013,82.8538,83.013,2086.0
2020-12-29 11:00:00,93.89,93.97,93.73,93.78,14000.0,82.9953,83.066,82.8538,82.898,14000.0
2020-12-29 11:05:00,93.8,93.99,93.75,93.91,8938.0,82.9157,83.0837,82.8715,83.013,8938.0
2020-12-29 11:10:00,93.91,94.04,93.82,93.94,4479.0,83.013,83.1279,82.9334,83.0395,4479.0
2020-12-29 11:15:00,93.94,93.96,93.77,93.95,6572.0,83.0395,83.0572,82.8892,83.0483,6572.0
2020-12-29 11:20:00,93.92,94.16,93.87,93.99,8876.0,83.0218,83.234,82.9776,83.0837,8876.0
2020-12-29 11:25:00,94.04,94.16,94.04,94.16,5963.0,83.1279,83.234,83.1279,83.234,5963.0
2020-12-29 11:30:00,94.19,94.31,94.14,94.16,8910.0,83.2605,83.3665,83.2163,83.234,8910.0
2020-12-29 11:35:00,94.17,94.23,94.15,94.23,13196.0,83.2428,83.2958,83.2251,83.2958,13196.0
2020-12-29 11:40:00,94.23,94.24,94.07,94.1,10970.0,83.2958,83.3047,83.1544,83.1809,10970.0
2020-12-29 11:45:00,94.11,94.11,93.98,94.1,5320.0,83.1898,83.1898,83.0748,83.1809,5320.0
2020-12-29 11:50:00,94.14,94.18,93.99,93.99,2692.0,83.2163,83.2516,83.0837,83.0837,2692.0
2020-12-29 11:55:00,94.01,94.05,93.9,93.9,1848.0,83.1014,83.1367,83.0041,83.0041,1848.0
2020-12-29 12:00:00,93.9,94.04,93.89,93.98,2974.0,83.0041,83.1279,82.9953,83.0748,2974.0
2020-12-29 12:05:00,93.95,93.98,93.91,93.98,2842.0,83.0483,83.0748,83.013,83.0748,2842.0
2020-12-29 12:10:00,93.95,93.96,93.83,93.86,1843.0,83.0483,83.0572,82.9422,82.9688,1843.0
2020-12-29 12:15:00,93.82,93.9,93.71,93.71,3100.0,82.9334,83.0041,82.8362,82.8362,3100.0
2020-12-29 12:20:00,93.73,93.73,93.49,93.55,5010.0,82.8538,82.8538,82.6417,82.6947,5010.0
2020-12-29 12:25:00,93.58,93.6,93.44,93.44,4122.0,82.7213,82.7389,82.5975,82.5975,4122.0
2020-12-29 12:30:00,93.43,93.57,93.39,93.48,6128.0,82.5887,82.7124,82.5533,82.6329,6128.0
2020-12-29 12:35:00,93.43,93.44,93.29,93.3,6854.0,82.5887,82.5975,82.4649,82.4737,6854.0
2020-12-29 12:40:00,93.34,93.46,93.32,93.4,6098.0,82.5091,82.6152,82.4914,82.5621,6098.0
2020-12-29 12:45:00,93.39,93.39,93.25,93.25,4798.0,82.5533,82.5533,82.4295,82.4295,4798.0
2020-12-29 12:50:00,93.25,93.29,93.2,93.24,4662.0,82.4295,82.4649,82.3853,82.4207,4662.0
2020-12-29 12:55:00,93.23,93.37,93.23,93.37,3900.0,82.4119,82.5356,82.4119,82.5356,3900.0
2020-12-29 13:00:00,93.35,93.36,93.26,93.29,2577.0,82.5179,82.5268,82.4384,82.4649,2577.0
2020-12-29 13:05:00,93.31,93.33,93.26,93.27,2832.0,82.4826,82.5003,82.4384,82.4472,2832.0
2020-12-29 13:10:00,93.2,93.28,93.19,93.25,3625.0,82.3853,82.4561,82.3765,82.4295,3625.0
2020-12-29 13:15:00,93.25,93.39,93.23,93.39,3936.0,82.4295,82.5533,82.4119,82.5533,3936.0
2020-12-29 13:20:00,93.38,93.52,93.36,93.52,4653.0,82.5445,82.6682,82.5268,82.6682,4653.0
2020-12-29 13:25:00,93.48,93.6,93.48,93.58,7325.0,82.6329,82.7389,82.6329,82.7213,7325.0
2020-12-29 13:30:00,93.56,93.6,93.42,93.44,3100.0,82.7036,82.7389,82.5798,82.5975,3100.0
2020-12-29 13:35:00,93.42,93.42,93.26,93.32,4166.0,82.5798,82.5798,82.4384,82.4914,4166.0
2020-12-29 13:40:00,93.27,93.27,93.17,93.18,3299.0,82.4472,82.4472,82.3588,82.3677,3299.0
2020-12-29 13:45:00,93.21,93.31,93.18,93.31,5567.0,82.3942,82.4826,82.3677,82.4826,5567.0
2020-12-29 13:50:00,93.3,93.33,93.25,93.32,5212.0,82.4737,82.5003,82.4295,82.4914,5212.0
2020-12-29 13:55:00,93.37,93.48,93.35,93.41,4333.0,82.5356,82.6329,82.5179,82.571,4333.0
2020-12-29 14:00:00,93.39,93.39,93.24,93.27,3660.0,82.5533,82.5533,82.4207,82.4472,3660.0
2020-12-29 14:05:00,93.27,93.28,93.13,93.13,4419.0,82.4472,82.4561,82.3235,82.3235,4419.0
2020-12-29 14:10:00,93.14,93.17,93.07,93.17,6348.0,82.3323,82.3588,82.2704,82.3588,6348.0
2020-12-29 14:15:00,93.18,93.2,93.09,93.16,5653.0,82.3677,82.3853,82.2881,82.35,5653.0
2020-12-29 14:20:00,93.14,93.16,93.05,93.16,4284.0,82.3323,82.35,82.2528,82.35,4284.0
2020-12-29 14:25:00,93.13,93.16,93.04,93.06,5771.0,82.3235,82.35,82.2439,82.2616,5771.0
2020-12-29 14:30:00,93.08,93.1,93.03,93.06,8574.0,82.2793,82.297,82.2351,82.2616,8574.0
2020-12-29 14:35:00,93.07,93.14,93.04,93.06,5553.0,82.2704,82.3323,82.2439,82.2616,5553.0
2020-12-29 14:40:00,93.08,93.08,93.01,93.06,5741.0,82.2793,82.2793,82.2174,82.2616,5741.0
2020-12-29 14:45:00,93.07,93.08,92.96,92.96,8496.0,82.2704,82.2793,82.1732,82.1732,8496.0
2020-12-29 14:50:00,92.99,93.1,92.99,93.03,8970.0,82.1997,82.297,82.1997,82.2351,8970.0
2020-12-29 14:55:00,93.03,93.07,92.97,92.97,4801.0,82.2351,82.2704,82.182,82.182,4801.0
2020-12-29 15:00:00,92.98,92.99,92.91,92.92,7885.0,82.1909,82.1997,82.129,82.1378,7885.0
2020-12-29 15:05:00,92.93,92.97,92.91,92.94,6626.0,82.1467,82.182,82.129,82.1555,6626.0
2020-12-29 15:10:00,92.95,93.02,92.95,92.96,7685.0,82.1644,82.2262,82.1644,82.1732,7685.0
2020-12-29 15:15:00,92.98,93.1,92.97,93.07,5457.0,82.1909,82.297,82.182,82.2704,5457.0
2020-12-29 15:20:00,93.07,93.17,93.04,93.15,9072.0,82.2704,82.3588,82.2439,82.3411,9072.0
2020-12-29 15:25:00,93.15,93.29,93.15,93.29,7808.0,82.3411,82.4649,82.3411,82.4649,7808.0
2020-12-29 15:30:00,93.28,93.28,93.15,93.2,9450.0,82.4561,82.4561,82.3411,82.3853,9450.0
2020-12-29 15:35:00,93.16,93.19,93.11,93.18,10988.0,82.35,82.3765,82.3058,82.3677,10988.0
2020-12-29 15:40:00,93.19,93.21,93.04,93.09,19097.0,82.3765,82.3942,82.2439,82.2881,19097.0
2020-12-29 15:45:00,93.1,93.13,93.07,93.13,11105.0,82.297,82.3235,82.2704,82.3235,11105.0
2020-12-29 15:50:00,93.14,93.23,93.1,93.11,21827.0,82.3323,82.4119,82.297,82.3058,21827.0
2020-12-29 15:55:00,93.09,93.18,93.03,93.15,46822.0,82.2881,82.3677,82.2351,82.3411,46822.0
2020-12-30 09:30:00,93.38,93.6,93.24,93.53,7080.0,82.5445,82.7389,82.4207,82.6771,7080.0
2020-12-30 09:35:00,93.43,93.79,93.43,93.79,1355.0,82.5887,82.9069,82.5887,82.9069,1355.0
2020-12-30 09:40:00,93.89,94.02,93.63,93.69,3799.0,82.9953,83.1102,82.7655,82.8185,3799.0
2020-12-30 09:45:00,93.65,93.68,93.58,93.58,1450.0,82.7831,82.8096,82.7213,82.7213,1450.0
2020-12-30 09:50:00,93.57,93.58,93.52,93.53,2167.0,82.7124,82.7213,82.6682,82.6771,2167.0
2020-12-30 09:55:00,93.6,93.62,93.4,93.5,3368.0,82.7389,82.7566,82.5621,82.6505,3368.0
2020-12-30 10:00:00,93.47,93.54,93.41,93.43,4664.0,82.624,82.6859,82.571,82.5887,4664.0
2020-12-30 10:05:00,93.37,93.42,93.25,93.28,4090.0,82.5356,82.5798,82.4295,82.4561,4090.0
2020-12-30 10:10:00,93.31,93.31,93.11,93.11,7417.0,82.4826,82.4826,82.3058,82.3058,7417.0
2020-12-30 10:15:00,93.12,93.16,93.03,93.06,8819.0,82.3146,82.35,82.2351,82.2616,8819.0
2020-12-30 10:20:00,93.06,93.07,92.93,92.99,6184.0,82.2616,82.2704,82.1467,82.1997,6184.0
2020-12-30 10:25:00,93.02,93.14,93.01,93.14,2702.0,82.2262,82.3323,82.2174,82.3323,2702.0
2020-12-30 10:30:00,93.1,93.18,93.04,93.11,3621.0,82.297,82.3677,82.2439,82.3058,3621.0
2020-12-30 10:35:00,93.08,93.09,92.91,92.91,6196.0,82.2793,82.2881,82.129,82.129,6196.0
2020-12-30 10:40:00,92.91,92.96,92.77,92.89,5586.0,82.129,82.1732,82.0052,82.1113,5586.0
2020-12-30 10:45:00,92.91,92.98,92.88,92.94,5985.0,82.129,82.1909,82.1025,82.1555,5985.0
2020-12-30 10:50:00,92.97,92.97,92.82,92.82,7140.0,82.182,82.182,82.0494,82.0494,7140.0
2020-12-30 10:55:00,92.86,92.86,92.7,92.75,7623.0,82.0848,82.0848,81.9434,81.9876,7623.0
2020-12-30 11:00:00,92.76,92.77,92.69,92.74,7574.0,81.9964,82.0052,81.9345,81.9787,7574.0
2020-12-30 11:05:00,92.74,92.83,92.61,92.67,7875.0,81.9787,82.0583,81.8638,81.9168,7875.0
2020-12-30 11:10:00,92.65,92.73,92.6,92.66,8127.0,81.8992,81.9699,81.855,81.908,8127.0
2020-12-30 11:15:00,92.66,92.75,92.54,92.54,7685.0,81.908,81.9876,81.8019,81.8019,7685.0
2020-12-30 11:20:00,92.55,92.75,92.55,92.68,8699.0,81.8108,81.9876,81.8108,81.9257,8699.0
2020-12-30 11:25:00,92.72,92.78,92.59,92.59,5240.0,81.961,82.0141,81.8461,81.8461,5240.0
2020-12-30 11:30:00,92.62,92.7,92.56,92.56,8116.0,81.8726,81.9434,81.8196,81.8196,8116.0
2020-12-30 11:35:00,92.59,92.66,92.55,92.58,5900.0,81.8461,81.908,81.8108,81.8373,5900.0
2020-12-30 11:40:00,92.55,92.63,92.55,92.59,7822.0,81.8108,81.8815,81.8108,81.8461,7822.0
2020-12-30 11:45:00,92.58,92.59,92.55,92.57,6236.0,81.8373,81.8461,81.8108,81.8285,6236.0
2020-12-30 11:50:00,92.61,92.7,92.55,92.63,7032.0,81.8638,81.9434,81.8108,81.8815,7032.0
2020-12-30 11:55:00,92.62,92.73,92.6,92.6,5079.0,81.8726,81.9699,81.855,81.855,5079.0
2020-12-30 12:00:00,92.61,92.64,92.55,92.62,2690.0,81.8638,81.8903,81.8108,81.8726,2690.0
2020-12-30 12:05:00,92.66,92.76,92.66,92.7,5190.0,81.908,81.9964,81.908,81.9434,5190.0
2020-12-30 12:10:00,92.73,92.78,92.64,92.67,6363.0,81.9699,82.0141,81.8903,81.9168,6363.0
2020-12-30 12:15:00,92.65,92.65,92.58,92.58,4583.0,81.8992,81.8992,81.8373,81.8373,4583.0
2020-12-30 12:20:00,92.61,92.63,92.6,92.6,3652.0,81.8638,81.8815,81.855,81.855,3652.0
2020-12-30 12:25:00,92.58,92.62,92.56,92.56,5573.0,81.8373,81.8726,81.8196,81.8196,5573.0
2020-12-30 12:30:00,92.57,92.59,92.53,92.54,17194.0,81.8285,81.8461,81.7931,81.8019,17194.0
2020-12-30 12:35:00,92.54,92.62,92.53,92.57,8676.0,81.8019,81.8726,81.7931,81.8285,8676.0
2020-12-30 12:40:00,92.57,92.6,92.54,92.57,8612.0,81.8285,81.855,81.8019,81.8285,8612.0
2020-12-30 12:45:00,92.57,92.58,92.51,92.56,7926.0,81.8285,81.8373,81.7754,81.8196,7926.0
2020-12-30 12:50:00,92.56,92.59,92.49,92.49,10349.0,81.8196,81.8461,81.7577,81.7577,10349.0
2020-12-30 12:55:00,92.49,92.5,92.43,92.5,7549.0,81.7577,81.7666,81.7047,81.7666,7549.0
2020-12-30 13:00:00,92.51,92.62,92.51,92.62,9643.0,81.7754,81.8726,81.7754,81.8726,9643.0
2020-12-30 13:05:00,92.6,92.77,92.55,92.77,6417.0,81.855,82.0052,81.8108,82.0052,6417.0
2020-12-30 13:10:00,92.76,92.78,92.64,92.68,8279.0,81.9964,82.0141,81.8903,81.9257,8279.0
2020-12-30 13:15:00,92.68,92.68,92.63,92.63,2680.0,81.9257,81.9257,81.8815,81.8815,2680.0
2020-12-30 13:20:00,92.65,92.65,92.52,92.54,6896.0,81.8992,81.8992,81.7843,81.8019,6896.0
2020-12-30 13:25:00,92.52,92.56,92.46,92.5,4916.0,81.7843,81.8196,81.7312,81.7666,4916.0
2020-12-30 13:30:00,92.49,92.51,92.43,92.45,8929.0,81.7577,81.7754,81.7047,81.7224,8929.0
2020-12-30 13:35:00,92.46,92.46,92.32,92.33,11731.0,81.7312,81.7312,81.6075,81.6163,11731.0
2020-12-30 13:40:00,92.31,92.32,92.23,92.26,8166.0,81.5986,81.6075,81.5279,81.5544,8166.0
2020-12-30 13:45:00,92.26,92.36,92.24,92.36,13763.0,81.5544,81.6428,81.5367,81.6428,13763.0
2020-12-30 13:50:00,92.36,92.38,92.27,92.29,5458.0,81.6428,81.6605,81.5633,81.5809,5458.0
2020-12-30 13:55:00,92.31,92.32,92.24,92.26,7212.0,81.5986,81.6075,81.5367,81.5544,7212.0
2020-12-30 14:00:00,92.26,92.26,92.12,92.18,10842.0,81.5544,81.5544,81.4307,81.4837,10842.0
2020-12-30 14:05:00,92.16,92.16,92.08,92.08,9104.0,81.466,81.466,81.3953,81.3953,9104.0
2020-12-30 14:10:00,92.09,92.1,91.94,91.98,13155.0,81.4041,81.413,81.2716,81.3069,13155.0
2020-12-30 14:15:00,91.97,91.98,91.87,91.91,13034.0,81.2981,81.3069,81.2097,81.245,13034.0
2020-12-30 14:20:00,91.92,91.94,91.85,91.86,11419.0,81.2539,81.2716,81.192,81.2008,11419.0
2020-12-30 14:25:00,91.85,92.01,91.84,92.01,8933.0,81.192,81.3334,81.1832,81.3334,8933.0
2020-12-30 14:30:00,92.0,92.01,91.8,91.83,11498.0,81.3246,81.3334,81.1478,81.1743,11498.0
2020-12-30 14:35:00,91.79,91.91,91.78,91.89,6934.0,81.139,81.245,81.1301,81.2274,6934.0
2020-12-30 14:40:00,91.88,91.95,91.87,91.91,5700.0,81.2185,81.2804,81.2097,81.245,5700.0
2020-12-30 14:45:00,91.89,92.01,91.89,91.97,6846.0,81.2274,81.3334,81.2274,81.2981,6846.0
2020-12-30 14:50:00,91.97,92.05,91.95,92.03,7825.0,81.2981,81.3688,81.2804,81.3511,7825.0
2020-12-30 14:55:00,92.0,92.09,91.98,92.07,6875.0,81.3246,81.4041,81.3069,81.3865,6875.0
2020-12-30 15:00:00,92.07,92.07,91.91,91.95,10094.0,81.3865,81.3865,81.245,81.2804,10094.0
2020-12-30 15:05:00,91.96,92.0,91.9,91.9,8098.0,81.2892,81.3246,81.2362,81.2362,8098.0
2020-12-30 15:10:00,91.95,91.98,91.8,91.88,15413.0,81.2804,81.3069,81.1478,81.2185,15413.0
2020-12-30 15:15:00,91.85,91.9,91.73,91.83,10179.0,81.192,81.2362,81.0859,81.1743,10179.0
2020-12-30 15:20:00,91.83,91.83,91.7,91.79,13553.0,81.1743,81.1743,81.0594,81.139,13553.0
2020-12-30 15:25:00,91.79,91.85,91.69,91.85,18292.0,81.139,81.192,81.0506,81.192,18292.0
2020-12-30 15:30:00,91.82,91.85,91.75,91.78,16393.0,81.1655,81.192,81.1036,81.1301,16393.0
2020-12-30 15:35:00,91.76,91.91,91.72,91.91,24466.0,81.1124,81.245,81.0771,81.245,24466.0
2020-12-30 15:40:00,91.88,92.1,91.87,92.0,19752.0,81.2185,81.413,81.2097,81.3246,19752.0
2020-12-30 15:45:00,91.97,92.05,91.94,91.94,21853.0,81.2981,81.3688,81.2716,81.2716,21853.0
2020-12-30 15:50:00,91.97,92.11,91.92,92.06,41955.0,81.2981,81.4218,81.2539,81.3776,41955.0
2020-12-30 15:55:00,92.09,92.25,92.08,92.18,104267.0,81.4041,81.5456,81.3953,81.4837,104267.0
2020-12-31 09:30:00,92.3,92.49,92.0,92.23,17045.0,81.5898,81.7577,81.3246,81.5279,17045.0
2020-12-31 09:35:00,92.0,92.19,91.76,91.9,8260.0,81.3246,81.4925,81.1124,81.2362,8260.0
2020-12-31 09:40:00,91.94,92.09,91.94,92.08,1950.0,81.2716,81.4041,81.2716,81.3953,1950.0
2020-12-31 09:45:00,92.05,92.05,91.85,91.99,5928.0,81.3688,81.3688,81.192,81.3158,5928.0
2020-12-31 09:50:00,91.94,91.97,91.85,91.91,5359.0,81.2716,81.2981,81.192,81.245,5359.0
2020-12-31 09:55:00,91.92,92.14,91.91,92.14,3655.0,81.2539,81.4483,81.245,81.4483,3655.0
2020-12-31 10:00:00,92.17,92.33,92.1,92.25,6222.0,81.4749,81.6163,81.413,81.5456,6222.0
2020-12-31 10:05:00,92.22,92.45,92.18,92.38,9191.0,81.5191,81.7224,81.4837,81.6605,9191.0
2020-12-31 10:10:00,92.37,92.6,92.36,92.58,6713.0,81.6517,81.855,81.6428,81.8373,6713.0
2020-12-31 10:15:00,92.6,92.62,92.45,92.56,8127.0,81.855,81.8726,81.7224,81.8196,8127.0
2020-12-31 10:20:00,92.55,92.65,92.44,92.44,6479.0,81.8108,81.8992,81.7135,81.7135,6479.0
2020-12-31 10:25:00,92.4,92.4,92.18,92.19,5134.0,81.6782,81.6782,81.4837,81.4925,5134.0
2020-12-31 10:30:00,92.23,92.33,92.17,92.27,5003.0,81.5279,81.6163,81.4749,81.5633,5003.0
2020-12-31 10:35:00,92.28,92.28,92.13,92.13,2061.0,81.5721,81.5721,81.4395,81.4395,2061.0
2020-12-31 10:40:00,92.19,92.21,92.09,92.1,4882.0,81.4925,81.5102,81.4041,81.413,4882.0
2020-12-31 10:45:00,92.09,92.11,91.94,92.0,6594.0,81.4041,81.4218,81.2716,81.3246,6594.0
2020-12-31 10:50:00,91.98,92.04,91.86,91.94,20495.0,81.3069,81.36,81.2008,81.2716,20495.0
2020-12-31 10:55:00,91.96,92.0,91.83,91.93,8339.0,81.2892,81.3246,81.1743,81.2627,8339.0
2020-12-31 11:00:00,91.94,92.03,91.92,92.02,4985.0,81.2716,81.3511,81.2539,81.3423,4985.0
2020-12-31 11:05:00,92.02,92.22,91.97,92.22,4493.0,81.3423,81.5191,81.2981,81.5191,4493.0
2020-12-31 11:10:00,92.19,92.2,92.07,92.11,6277.0,81.4925,81.5014,81.3865,81.4218,6277.0
2020-12-31 11:15:00,92.12,92.13,91.98,91.99,4656.0,81.4307,81.4395,81.3069,81.3158,4656.0
2020-12-31 11:20:00,92.01,92.03,91.9,91.92,7487.0,81.3334,81.3511,81.2362,81.2539,7487.0
2020-12-31 11:25:00,91.9,91.93,91.85,91.93,4947.0,81.2362,81.2627,81.192,81.2627,4947.0
2020-12-31 11:30:00,91.94,92.0,91.92,91.94,5692.0,81.2716,81.3246,81.2539,81.2716,5692.0
2020-12-31 11:35:00,91.95,91.97,91.91,91.95,3442.0,81.2804,81.2981,81.245,81.2804,3442.0
2020-12-31 11:40:00,91.93,91.94,91.9,91.92,2627.0,81.2627,81.2716,81.2362,81.2539,2627.0
2020-12-31 11:45:00,91.92,91.99,91.82,91.98,12748.0,81.2539,81.3158,81.1655,81.3069,12748.0
2020-12-31 11:50:00,91.98,92.03,91.93,91.97,4736.0,81.3069,81.3511,81.2627,81.2981,4736.0
2020-12-31 11:55:00,91.98,92.03,91.94,92.0,8275.0,81.3069,81.3511,81.2716,81.3246,8275.0
2020-12-31 12:00:00,92.03,92.18,92.03,92.18,7964.0,81.3511,81.4837,81.3511,81.4837,7964.0
2020-12-31 12:05:00,92.19,92.24,92.18,92.22,6424.0,81.4925,81.5367,81.4837,81.5191,6424.0
2020-12-31 12:10:00,92.23,92.23,92.1,92.14,12987.0,81.5279,81.5279,81.413,81.4483,12987.0
2020-12-31 12:15:00,92.14,92.31,92.14,92.3,5084.0,81.4483,81.5986,81.4483,81.5898,5084.0
2020-12-31 12:20:00,92.3,92.31,92.23,92.28,4112.0,81.5898,81.5986,81.5279,81.5721,4112.0
2020-12-31 12:25:00,92.3,92.31,92.22,92.22,5205.0,81.5898,81.5986,81.5191,81.5191,5205.0
2020-12-31 12:30:00,92.24,92.29,92.24,92.26,5708.0,81.5367,81.5809,81.5367,81.5544,5708.0
2020-12-31 12:35:00,92.24,92.32,92.23,92.32,5614.0,81.5367,81.6075,81.5279,81.6075,5614.0
2020-12-31 12:40:00,92.32,92.32,92.28,92.29,3002.0,81.6075,81.6075,81.5721,81.5809,3002.0
2020-12-31 12:45:00,92.3,92.36,92.29,92.32,4445.0,81.5898,81.6428,81.5809,81.6075,4445.0
2020-12-31 12:50:00,92.32,92.37,92.3,92.3,3350.0,81.6075,81.6517,81.5898,81.5898,3350.0
2020-12-31 12:55:00,92.29,92.39,92.27,92.36,4546.0,81.5809,81.6693,81.5633,81.6428,4546.0
2020-12-31 13:00:00,92.35,92.35,92.29,92.33,4733.0,81.634,81.634,81.5809,81.6163,4733.0
2020-12-31 13:05:00,92.36,92.38,92.28,92.29,4248.0,81.6428,81.6605,81.5721,81.5809,4248.0
2020-12-31 13:10:00,92.3,92.36,92.27,92.34,3634.0,81.5898,81.6428,81.5633,81.6251,3634.0
2020-12-31 13:15:00,92.34,92.35,92.28,92.28,3173.0,81.6251,81.634,81.5721,81.5721,3173.0
2020-12-31 13:20:00,92.27,92.3,92.24,92.25,4000.0,81.5633,81.5898,81.5367,81.5456,4000.0
2020-12-31 13:25:00,92.24,92.28,92.23,92.28,5126.0,81.5367,81.5721,81.5279,81.5721,5126.0
2020-12-31 13:30:00,92.28,92.28,92.24,92.26,3279.0,81.5721,81.5721,81.5367,81.5544,3279.0
2020-12-31 13:35:00,92.27,92.27,92.17,92.17,5301.0,81.5633,81.5633,81.4749,81.4749,5301.0
2020-12-31 13:40:00,92.19,92.21,92.14,92.17,4126.0,81.4925,81.5102,81.4483,81.4749,4126.0
2020-12-31 13:45:00,92.18,92.23,92.18,92.23,3145.0,81.4837,81.5279,81.4837,81.5279,3145.0
2020-12-31 13:50:00,92.21,92.22,92.18,92.22,5413.0,81.5102,81.5191,81.4837,81.5191,5413.0
2020-12-31 13:55:00,92.22,92.35,92.2,92.35,7251.0,81.5191,81.634,81.5014,81.634,7251.0
2020-12-31 14:00:00,92.4,92.43,92.28,92.31,6466.0,81.6782,81.7047,81.5721,81.5986,6466.0
2020-12-31 14:05:00,92.28,92.31,92.22,92.28,5344.0,81.5721,81.5986,81.5191,81.5721,5344.0
2020-12-31 14:10:00,92.28,92.36,92.23,92.36,6679.0,81.5721,81.6428,81.5279,81.6428,6679.0
2020-12-31 14:15:00,92.37,92.54,92.37,92.48,5301.0,81.6517,81.8019,81.6517,81.7489,5301.0
2020-12-31 14:20:00,92.48,92.5,92.4,92.4,6199.0,81.7489,81.7666,81.6782,81.6782,6199.0
2020-12-31 14:25:00,92.43,92.43,92.35,92.38,6447.0,81.7047,81.7047,81.634,81.6605,6447.0
2020-12-31 14:30:00,92.39,92.57,92.38,92.49,8838.0,81.6693,81.8285,81.6605,81.7577,8838.0
2020-12-31 14:35:00,92.52,92.59,92.51,92.59,6141.0,81.7843,81.8461,81.7754,81.8461,6141.0
2020-12-31 14:40:00,92.57,92.63,92.56,92.6,7222.0,81.8285,81.8815,81.8196,81.855,7222.0
2020-12-31 14:45:00,92.62,92.62,92.49,92.51,7089.0,81.8726,81.8726,81.7577,81.7754,7089.0
2020-12-31 14:50:00,92.52,92.56,92.48,92.52,10270.0,81.7843,81.8196,81.7489,81.7843,10270.0
2020-12-31 14:55:00,92.52,92.57,92.48,92.53,8855.0,81.7843,81.8285,81.7489,81.7931,8855.0
2020-12-31 15:00:00,92.53,92.64,92.53,92.53,9237.0,81.7931,81.8903,81.7931,81.7931,9237.0
2020-12-31 15:05:00,92.51,92.68,92.49,92.65,12868.0,81.7754,81.9257,81.7577,81.8992,12868.0
2020-12-31 15:10:00,92.66,92.8,92.65,92.77,12382.0,81.908,82.0318,81.8992,82.0052,12382.0
2020-12-31 15:15:00,92.77,92.84,92.75,92.76,9145.0,82.0052,82.0671,81.9876,81.9964,9145.0
2020-12-31 15:20:00,92.76,92.76,92.67,92.69,10515.0,81.9964,81.9964,81.9168,81.9345,10515.0
2020-12-31 15:25:00,92.71,92.74,92.68,92.72,9510.0,81.9522,81.9787,81.9257,81.961,9510.0
2020-12-31 15:30:00,92.74,92.87,92.72,92.84,13422.0,81.9787,82.0936,81.961,82.0671,13422.0
2020-12-31 15:35:00,92.82,92.85,92.78,92.8,9797.0,82.0494,82.076,82.0141,82.0318,9797.0
2020-12-31 15:40:00,92.79,92.84,92.7,92.7,18000.0,82.0229,82.0671,81.9434,81.9434,18000.0
2020-12-31 15:45:00,92.73,92.96,92.69,92.94,15971.0,81.9699,82.1732,81.9345,82.1555,15971.0
2020-12-31 15:50:00,92.96,93.42,92.93,93.21,60865.0,82.1732,82.5798,82.1467,82.3942,60865.0
2020-12-31 15:55:00,93.21,93.24,93.04,93.19,123134.0,82.3942,82.4207,82.2439,82.3765,123134.0
2021-01-04 09:30:00,93.21,93.52,92.54,92.7,24823.0,82.3942,82.6682,81.8019,81.9434,24823.0
2021-01-04 09:35:00,92.76,92.76,92.15,92.22,8384.0,81.9964,81.9964,81.4572,81.5191,8384.0
2021-01-04 09:40:00,92.22,92.28,91.77,91.94,8355.0,81.5191,81.5721,81.1213,81.2716,8355.0
2021-01-04 09:45:00,91.81,92.0,91.55,91.55,8826.0,81.1566,81.3246,80.9268,80.9268,8826.0
2021-01-04 09:50:00,91.63,91.66,91.2,91.5,14674.0,80.9975,81.024,80.6174,80.8826,14674.0
2021-01-04 09:55:00,91.42,91.47,91.27,91.42,4044.0,80.8119,80.8561,80.6793,80.8119,4044.0
2021-01-04 10:00:00,91.48,91.66,91.37,91.54,25374.0,80.8649,81.024,80.7677,80.918,25374.0
2021-01-04 10:05:00,91.59,91.62,91.42,91.55,10340.0,80.9622,80.9887,80.8119,80.9268,10340.0
2021-01-04 10:10:00,91.57,91.6,91.41,91.51,7697.0,80.9445,80.971,80.8031,80.8914,7697.0
2021-01-04 10:15:00,91.49,91.49,91.18,91.18,10707.0,80.8738,80.8738,80.5997,80.5997,10707.0
2021-01-04 10:20:00,91.29,91.4,91.24,91.25,6127.0,80.697,80.7942,80.6528,80.6616,6127.0
2021-01-04 10:25:00,91.21,91.3,91.13,91.24,6128.0,80.6263,80.7058,80.5555,80.6528,6128.0
2021-01-04 10:30:00,91.29,91.29,90.95,91.01,6741.0,80.697,80.697,80.3964,80.4495,6741.0
2021-01-04 10:35:00,91.02,91.03,90.84,90.85,9749.0,80.4583,80.4671,80.2992,80.308,9749.0
2021-01-04 10:40:00,90.86,90.92,90.78,90.78,9240.0,80.3169,80.3699,80.2462,80.2462,9240.0
2021-01-04 10:45:00,90.75,90.76,90.46,90.5,14738.0,80.2196,80.2285,79.9633,79.9986,14738.0
2021-01-04 10:50:00,90.45,90.51,90.05,90.16,30073.0,79.9544,80.0075,79.6009,79.6981,30073.0
2021-01-04 10:55:00,90.16,90.21,89.82,90.07,23609.0,79.6981,79.7423,79.3976,79.6185,23609.0
2021-01-04 11:00:00,90.09,90.28,89.74,89.87,10294.0,79.6362,79.8042,79.3268,79.4418,10294.0
2021-01-04 11:05:00,89.92,90.0,89.54,89.54,8621.0,79.4859,79.5567,79.15,79.15,8621.0
2021-01-04 11:10:00,89.57,89.99,89.54,89.99,23279.0,79.1766,79.5478,79.15,79.5478,23279.0
2021-01-04 11:15:00,89.95,90.05,89.82,90.0,34362.0,79.5125,79.6009,79.3976,79.5567,34362.0
2021-01-04 11:20:00,90.0,90.14,89.95,90.04,12311.0,79.5567,79.6804,79.5125,79.592,12311.0
2021-01-04 11:25:00,90.01,90.28,89.99,90.12,25643.0,79.5655,79.8042,79.5478,79.6627,25643.0
2021-01-04 11:30:00,90.15,90.2,89.9,90.15,9479.0,79.6893,79.7335,79.4683,79.6893,9479.0
2021-01-04 11:35:00,90.18,90.19,90.07,90.17,6224.0,79.7158,79.7246,79.6185,79.7069,6224.0
2021-01-04 11:40:00,90.17,90.3,90.04,90.27,18354.0,79.7069,79.8219,79.592,79.7953,18354.0
2021-01-04 11:45:00,90.27,90.29,90.13,90.17,14759.0,79.7953,79.813,79.6716,79.7069,14759.0
2021-01-04 11:50:00,90.16,90.21,90.0,90.01,7457.0,79.6981,79.7423,79.5567,79.5655,7457.0
2021-01-04 11:55:00,90.0,90.02,89.7,89.89,10719.0,79.5567,79.5743,79.2915,79.4594,10719.0
2021-01-04 12:00:00,89.85,89.92,89.71,89.82,8612.0,79.4241,79.4859,79.3003,79.3976,8612.0
2021-01-04 12:05:00,89.82,89.88,89.44,89.46,5918.0,79.3976,79.4506,79.0616,79.0793,5918.0
2021-01-04 12:10:00,89.49,89.56,89.33,89.35,8724.0,79.1058,79.1677,78.9644,78.9821,8724.0
2021-01-04 12:15:00,89.32,89.69,89.24,89.58,9846.0,78.9556,79.2826,78.8849,79.1854,9846.0
2021-01-04 12:20:00,89.57,89.85,89.54,89.8,8183.0,79.1766,79.4241,79.15,79.3799,8183.0
2021-01-04 12:25:00,89.78,89.87,89.73,89.87,5143.0,79.3622,79.4418,79.318,79.4418,5143.0
2021-01-04 12:30:00,89.89,89.89,89.7,89.78,16237.0,79.4594,79.4594,79.2915,79.3622,16237.0
2021-01-04 12:35:00,89.78,89.82,89.74,89.8,7654.0,79.3622,79.3976,79.3268,79.3799,7654.0
2021-01-04 12:40:00,89.76,89.77,89.63,89.7,6472.0,79.3445,79.3534,79.2296,79.2915,6472.0
2021-01-04 12:45:00,89.67,89.7,89.57,89.7,10870.0,79.265,79.2915,79.1766,79.2915,10870.0
2021-01-04 12:50:00,89.73,90.07,89.73,90.07,15841.0,79.318,79.6185,79.318,79.6185,15841.0
2021-01-04 12:55:00,90.09,90.13,90.01,90.04,3642.0,79.6362,79.6716,79.5655,79.592,3642.0
2021-01-04 13:00:00,90.02,90.03,89.93,89.96,6274.0,79.5743,79.5832,79.4948,79.5213,6274.0
2021-01-04 13:05:00,89.98,90.11,89.95,90.06,3724.0,79.539,79.6539,79.5125,79.6097,3724.0
2021-01-04 13:10:00,90.09,90.19,90.05,90.06,16127.0,79.6362,79.7246,79.6009,79.6097,16127.0
2021-01-04 13:15:00,90.05,90.13,90.05,90.08,4991.0,79.6009,79.6716,79.6009,79.6274,4991.0
2021-01-04 13:20:00,90.07,90.18,90.02,90.18,5089.0,79.6185,79.7158,79.5743,79.7158,5089.0
2021-01-04 13:25:00,90.18,90.23,90.09,90.17,4760.0,79.7158,79.76,79.6362,79.7069,4760.0
2021-01-04 13:30:00,90.17,90.17,90.02,90.04,5744.0,79.7069,79.7069,79.5743,79.592,5744.0
2021-01-04 13:35:00,90.06,90.15,90.04,90.06,6713.0,79.6097,79.6893,79.592,79.6097,6713.0
2021-01-04 13:40:00,90.08,90.17,90.02,90.08,7454.0,79.6274,79.7069,79.5743,79.6274,7454.0
2021-01-04 13:45:00,90.1,90.14,90.07,90.09,5236.0,79.6451,79.6804,79.6185,79.6362,5236.0
2021-01-04 13:50:00,90.11,90.25,90.08,90.22,6491.0,79.6539,79.7777,79.6274,79.7511,6491.0
2021-01-04 13:55:00,90.22,90.31,90.14,90.25,14005.0,79.7511,79.8307,79.6804,79.7777,14005.0
2021-01-04 14:00:00,90.22,90.27,90.08,90.16,17722.0,79.7511,79.7953,79.6274,79.6981,17722.0
2021-01-04 14:05:00,90.17,90.21,90.1,90.13,15584.0,79.7069,79.7423,79.6451,79.6716,15584.0
2021-01-04 14:10:00,90.17,90.29,90.13,90.21,21767.0,79.7069,79.813,79.6716,79.7423,21767.0
2021-01-04 14:15:00,90.23,90.24,90.0,90.02,9997.0,79.76,79.7688,79.5567,79.5743,9997.0
2021-01-04 14:20:00,90.0,90.1,89.96,90.1,7860.0,79.5567,79.6451,79.5213,79.6451,7860.0
2021-01-04 14:25:00,90.11,90.13,89.97,90.11,12766.0,79.6539,79.6716,79.5301,79.6539,12766.0
2021-01-04 14:30:00,90.11,90.11,89.88,89.92,15152.0,79.6539,79.6539,79.4506,79.4859,15152.0
2021-01-04 14:35:00,89.94,89.95,89.82,89.93,6333.0,79.5036,79.5125,79.3976,79.4948,6333.0
2021-01-04 14:40:00,89.91,89.93,89.8,89.82,9746.0,79.4771,79.4948,79.3799,79.3976,9746.0
2021-01-04 14:45:00,89.83,89.87,89.71,89.73,16266.0,79.4064,79.4418,79.3003,79.318,16266.0
2021-01-04 14:50:00,89.73,89.81,89.72,89.8,13123.0,79.318,79.3887,79.3092,79.3799,13123.0
2021-01-04 14:55:00,89.8,90.06,89.8,89.99,19269.0,79.3799,79.6097,79.3799,79.5478,19269.0
2021-01-04 15:00:00,89.96,90.01,89.72,89.73,10561.0,79.5213,79.5655,79.3092,79.318,10561.0
2021-01-04 15:05:00,89.73,89.91,89.68,89.72,23831.0,79.318,79.4771,79.2738,79.3092,23831.0
2021-01-04 15:10:00,89.73,89.83,89.73,89.78,10641.0,79.318,79.4064,79.318,79.3622,10641.0
2021-01-04 15:15:00,89.76,89.9,89.74,89.84,14386.0,79.3445,79.4683,79.3268,79.4152,14386.0
2021-01-04 15:20:00,89.8,89.94,89.73,89.91,25007.0,79.3799,79.5036,79.318,79.4771,25007.0
2021-01-04 15:25:00,89.91,90.0,89.88,89.96,10016.0,79.4771,79.5567,79.4506,79.5213,10016.0
2021-01-04 15:30:00,89.92,90.13,89.66,90.0,28355.0,79.4859,79.6716,79.2561,79.5567,28355.0
2021-01-04 15:35:00,89.98,90.09,89.95,90.09,13647.0,79.539,79.6362,79.5125,79.6362,13647.0
2021-01-04 15:40:00,90.11,90.14,90.01,90.12,28465.0,79.6539,79.6804,79.5655,79.6627,28465.0
2021-01-04 15:45:00,90.12,90.37,90.12,90.37,24446.0,79.6627,79.8837,79.6627,79.8837,24446.0
2021-01-04 15:50:00,90.38,90.63,90.15,90.31,109634.0,79.8926,80.1136,79.6893,79.8307,109634.0
2021-01-04 15:55:00,90.32,90.4,90.25,90.36,139991.0,79.8395,79.9103,79.7777,79.8749,139991.0
2021-01-05 09:30:00,90.44,90.73,90.16,90.23,30697.0,79.9456,80.202,79.6981,79.76,30697.0
2021-01-05 09:35:00,90.19,90.31,90.06,90.22,14096.0,79.7246,79.8307,79.6097,79.7511,14096.0
2021-01-05 09:40:00,90.27,90.56,90.27,90.29,4994.0,79.7953,80.0517,79.7953,79.813,4994.0
2021-01-05 09:45:00,90.32,90.33,90.19,90.24,2964.0,79.8395,79.8484,79.7246,79.7688,2964.0
2021-01-05 09:50:00,90.2,90.25,90.03,90.03,3764.0,79.7335,79.7777,79.5832,79.5832,3764.0
2021-01-05 09:55:00,90.12,90.17,89.9,89.99,15853.0,79.6627,79.7069,79.4683,79.5478,15853.0
2021-01-05 10:00:00,90.0,90.37,89.98,90.12,8482.0,79.5567,79.8837,79.539,79.6627,8482.0
2021-01-05 10:05:00,90.1,90.1,89.82,89.9,16227.0,79.6451,79.6451,79.3976,79.4683,16227.0
2021-01-05 10:10:00,89.9,90.12,89.88,90.08,12030.0,79.4683,79.6627,79.4506,79.6274,12030.0
2021-01-05 10:15:00,90.14,90.14,89.73,89.76,8204.0,79.6804,79.6804,79.318,79.3445,8204.0
2021-01-05 10:20:00,89.77,89.96,89.77,89.93,4780.0,79.3534,79.5213,79.3534,79.4948,4780.0
2021-01-05 10:25:00,89.95,89.96,89.72,89.75,8127.0,79.5125,79.5213,79.3092,79.3357,8127.0
2021-01-05 10:30:00,89.75,89.76,89.6,89.6,13536.0,79.3357,79.3445,79.2031,79.2031,13536.0
2021-01-05 10:35:00,89.65,89.67,89.51,89.64,10050.0,79.2473,79.265,79.1235,79.2384,10050.0
2021-01-05 10:40:00,89.6,89.69,89.57,89.61,7305.0,79.2031,79.2826,79.1766,79.2119,7305.0
2021-01-05 10:45:00,89.6,89.9,89.59,89.84,11588.0,79.2031,79.4683,79.1942,79.4152,11588.0
2021-01-05 10:50:00,89.84,90.09,89.82,90.03,9771.0,79.4152,79.6362,79.3976,79.5832,9771.0
2021-01-05 10:55:00,90.0,90.03,89.77,89.79,7080.0,79.5567,79.5832,79.3534,79.371,7080.0
2021-01-05 11:00:00,89.78,89.91,89.78,89.84,4628.0,79.3622,79.4771,79.3622,79.4152,4628.0
2021-01-05 11:05:00,89.87,89.88,89.67,89.71,2247.0,79.4418,79.4506,79.265,79.3003,2247.0
2021-01-05 11:10:00,89.67,89.74,89.6,89.69,4877.0,79.265,79.3268,79.2031,79.2826,4877.0
2021-01-05 11:15:00,89.65,89.68,89.52,89.6,5846.0,79.2473,79.2738,79.1324,79.2031,5846.0
2021-01-05 11:20:00,89.67,89.89,89.67,89.84,4358.0,79.265,79.4594,79.265,79.4152,4358.0
2021-01-05 11:25:00,89.86,90.04,89.84,90.04,4473.0,79.4329,79.592,79.4152,79.592,4473.0
2021-01-05 11:30:00,89.98,89.98,89.8,89.89,7296.0,79.539,79.539,79.3799,79.4594,7296.0
2021-01-05 11:35:00,89.91,89.98,89.91,89.98,4137.0,79.4771,79.539,79.4771,79.539,4137.0
2021-01-05 11:40:00,89.99,90.08,89.97,90.06,4058.0,79.5478,79.6274,79.5301,79.6097,4058.0
2021-01-05 11:45:00,90.04,90.04,89.87,89.89,5259.0,79.592,79.592,79.4418,79.4594,5259.0
2021-01-05 11:50:00,89.92,90.02,89.9,90.0,3630.0,79.4859,79.5743,79.4683,79.5567,3630.0
2021-01-05 11:55:00,89.97,89.98,89.86,89.88,2125.0,79.5301,79.539,79.4329,79.4506,2125.0
2021-01-05 12:00:00,89.88,90.0,89.88,89.95,6832.0,79.4506,79.5567,79.4506,79.5125,6832.0
2021-01-05 12:05:00,89.98,90.08,89.98,90.08,2720.0,79.539,79.6274,79.539,79.6274,2720.0
2021-01-05 12:10:00,90.06,90.13,89.94,89.97,5621.0,79.6097,79.6716,79.5036,79.5301,5621.0
2021-01-05 12:15:00,89.95,89.95,89.85,89.94,5294.0,79.5125,79.5125,79.4241,79.5036,5294.0
2021-01-05 12:20:00,89.92,89.97,89.9,89.94,5049.0,79.4859,79.5301,79.4683,79.5036,5049.0
2021-01-05 12:25:00,89.98,90.03,89.93,89.94,3604.0,79.539,79.5832,79.4948,79.5036,3604.0
2021-01-05 12:30:00,89.94,89.94,89.85,89.87,3538.0,79.5036,79.5036,79.4241,79.4418,3538.0
2021-01-05 12:35:00,89.86,89.92,89.86,89.88,3234.0,79.4329,79.4859,79.4329,79.4506,3234.0
2021-01-05 12:40:00,89.88,89.88,89.79,89.79,1927.0,79.4506,79.4506,79.371,79.371,1927.0
2021-01-05 12:45:00,89.82,89.83,89.71,89.79,2958.0,79.3976,79.4064,79.3003,79.371,2958.0
2021-01-05 12:50:00,89.76,89.82,89.74,89.77,3622.0,79.3445,79.3976,79.3268,79.3534,3622.0
2021-01-05 12:55:00,89.77,89.81,89.74,89.81,4030.0,79.3534,79.3887,79.3268,79.3887,4030.0
2021-01-05 13:00:00,89.81,89.88,89.78,89.8,4446.0,79.3887,79.4506,79.3622,79.3799,4446.0
2021-01-05 13:05:00,89.8,89.83,89.79,89.8,2144.0,79.3799,79.4064,79.371,79.3799,2144.0
2021-01-05 13:10:00,89.78,89.78,89.73,89.76,3874.0,79.3622,79.3622,79.318,79.3445,3874.0
2021-01-05 13:15:00,89.75,89.77,89.67,89.76,6910.0,79.3357,79.3534,79.265,79.3445,6910.0
2021-01-05 13:20:00,89.75,89.79,89.73,89.77,3074.0,79.3357,79.371,79.318,79.3534,3074.0
2021-01-05 13:25:00,89.75,89.77,89.74,89.76,2800.0,79.3357,79.3534,79.3268,79.3445,2800.0
2021-01-05 13:30:00,89.78,89.79,89.74,89.76,6348.0,79.3622,79.371,79.3268,79.3445,6348.0
2021-01-05 13:35:00,89.75,89.76,89.72,89.73,3818.0,79.3357,79.3445,79.3092,79.318,3818.0
2021-01-05 13:40:00,89.75,89.84,89.75,89.81,4025.0,79.3357,79.4152,79.3357,79.3887,4025.0
2021-01-05 13:45:00,89.82,89.94,89.82,89.92,6866.0,79.3976,79.5036,79.3976,79.4859,6866.0
2021-01-05 13:50:00,89.93,89.98,89.85,89.89,5087.0,79.4948,79.539,79.4241,79.4594,5087.0
2021-01-05 13:55:00,89.9,89.92,89.6,89.8,38126.0,79.4683,79.4859,79.2031,79.3799,38126.0
2021-01-05 14:00:00,89.82,89.94,89.82,89.9,13960.0,79.3976,79.5036,79.3976,79.4683,13960.0
2021-01-05 14:05:00,89.9,90.08,89.88,90.08,27886.0,79.4683,79.6274,79.4506,79.6274,27886.0
2021-01-05 14:10:00,90.1,90.22,90.09,90.16,6808.0,79.6451,79.7511,79.6362,79.6981,6808.0
2021-01-05 14:15:00,90.16,90.25,90.14,90.2,6368.0,79.6981,79.7777,79.6804,79.7335,6368.0
2021-01-05 14:20:00,90.18,90.22,90.04,90.08,12176.0,79.7158,79.7511,79.592,79.6274,12176.0
2021-01-05 14:25:00,90.1,90.2,90.08,90.14,5246.0,79.6451,79.7335,79.6274,79.6804,5246.0
2021-01-05 14:30:00,90.15,90.23,90.14,90.17,6225.0,79.6893,79.76,79.6804,79.7069,6225.0
2021-01-05 14:35:00,90.18,90.23,90.16,90.17,4149.0,79.7158,79.76,79.6981,79.7069,4149.0
2021-01-05 14:40:00,90.18,90.26,90.18,90.22,3520.0,79.7158,79.7865,79.7158,79.7511,3520.0
2021-01-05 14:45:00,90.22,90.27,90.16,90.25,6664.0,79.7511,79.7953,79.6981,79.7777,6664.0
2021-01-05 14:50:00,90.27,90.34,90.17,90.23,5748.0,79.7953,79.8572,79.7069,79.76,5748.0
2021-01-05 14:55:00,90.25,90.3,90.21,90.23,7240.0,79.7777,79.8219,79.7423,79.76,7240.0
2021-01-05 15:00:00,90.26,90.36,90.25,90.34,10825.0,79.7865,79.8749,79.7777,79.8572,10825.0
2021-01-05 15:05:00,90.33,90.39,90.31,90.37,6131.0,79.8484,79.9014,79.8307,79.8837,6131.0
2021-01-05 15:10:00,90.36,90.41,90.29,90.3,5977.0,79.8749,79.9191,79.813,79.8219,5977.0
2021-01-05 15:15:00,90.3,90.3,90.18,90.23,8677.0,79.8219,79.8219,79.7158,79.76,8677.0
2021-01-05 15:20:00,90.22,90.22,90.07,90.11,5257.0,79.7511,79.7511,79.6185,79.6539,5257.0
2021-01-05 15:25:00,90.12,90.12,89.96,89.97,5906.0,79.6627,79.6627,79.5213,79.5301,5906.0
2021-01-05 15:30:00,89.97,90.14,89.96,90.1,10516.0,79.5301,79.6804,79.5213,79.6451,10516.0
2021-01-05 15:35:00,90.12,90.14,90.03,90.03,11639.0,79.6627,79.6804,79.5832,79.5832,11639.0
2021-01-05 15:40:00,90.04,90.18,90.02,90.17,7703.0,79.592,79.7158,79.5743,79.7069,7703.0
2021-01-05 15:45:00,90.15,90.29,90.11,90.29,11233.0,79.6893,79.813,79.6539,79.813,11233.0
2021-01-05 15:50:00,90.34,90.35,90.11,90.18,20132.0,79.8572,79.8661,79.6539,79.7158,20132.0
2021-01-05 15:55:00,90.18,90.2,89.9,90.04,87082.0,79.7158,79.7335,79.4683,79.592,87082.0
2021-01-06 09:30:00,89.98,90.32,89.55,89.93,36674.0,79.539,79.8395,79.1589,79.4948,36674.0
2021-01-06 09:35:00,89.88,90.5,89.83,90.38,13587.0,79.4506,79.9986,79.4064,79.8926,13587.0
2021-01-06 09:40:00,90.34,90.4,90.13,90.36,18647.0,79.8572,79.9103,79.6716,79.8749,18647.0
2021-01-06 09:45:00,90.4,90.64,90.27,90.47,14819.0,79.9103,80.1224,79.7953,79.9721,14819.0
2021-01-06 09:50:00,90.42,90.67,90.36,90.6,17494.0,79.9279,80.1489,79.8749,80.087,17494.0
2021-01-06 09:55:00,90.59,90.64,90.44,90.49,15340.0,80.0782,80.1224,79.9456,79.9898,15340.0
2021-01-06 10:00:00,90.53,90.61,90.45,90.54,18623.0,80.0252,80.0959,79.9544,80.034,18623.0
2021-01-06 10:05:00,90.53,90.57,90.46,90.53,20738.0,80.0252,80.0605,79.9633,80.0252,20738.0
2021-01-06 10:10:00,90.53,90.6,90.41,90.41,19704.0,80.0252,80.087,79.9191,79.9191,19704.0
2021-01-06 10:15:00,90.37,90.5,90.34,90.39,19645.0,79.8837,79.9986,79.8572,79.9014,19645.0
2021-01-06 10:20:00,90.39,90.42,90.16,90.24,19758.0,79.9014,79.9279,79.6981,79.7688,19758.0
2021-01-06 10:25:00,90.2,90.29,90.12,90.2,17587.0,79.7335,79.813,79.6627,79.7335,17587.0
2021-01-06 10:30:00,90.22,90.5,90.22,90.4,15041.0,79.7511,79.9986,79.7511,79.9103,15041.0
2021-01-06 10:35:00,90.4,90.59,90.18,90.48,28135.0,79.9103,80.0782,79.7158,79.981,28135.0
2021-01-06 10:40:00,90.47,90.95,90.4,90.94,15578.0,79.9721,80.3964,79.9103,80.3876,15578.0
2021-01-06 10:45:00,90.93,91.29,90.9,91.07,19956.0,80.3788,80.697,80.3522,80.5025,19956.0
2021-01-06 10:50:00,91.11,91.36,91.09,91.16,9715.0,80.5379,80.7589,80.5202,80.5821,9715.0
2021-01-06 10:55:00,91.16,91.42,91.15,91.42,5581.0,80.5821,80.8119,80.5732,80.8119,5581.0
2021-01-06 11:00:00,91.42,91.54,91.31,91.41,18757.0,80.8119,80.918,80.7147,80.8031,18757.0
2021-01-06 11:05:00,91.45,91.47,91.36,91.42,5564.0,80.8384,80.8561,80.7589,80.8119,5564.0
2021-01-06 11:10:00,91.48,91.48,91.32,91.36,7088.0,80.8649,80.8649,80.7235,80.7589,7088.0
2021-01-06 11:15:00,91.39,91.54,91.38,91.49,9094.0,80.7854,80.918,80.7765,80.8738,9094.0
2021-01-06 11:20:00,91.48,91.48,91.31,91.43,8443.0,80.8649,80.8649,80.7147,80.8207,8443.0
2021-01-06 11:25:00,91.45,91.47,91.35,91.37,6097.0,80.8384,80.8561,80.75,80.7677,6097.0
2021-01-06 11:30:00,91.38,91.42,91.32,91.34,10406.0,80.7765,80.8119,80.7235,80.7412,10406.0
2021-01-06 11:35:00,91.34,91.37,91.21,91.25,10904.0,80.7412,80.7677,80.6263,80.6616,10904.0
2021-01-06 11:40:00,91.25,91.28,91.13,91.24,6111.0,80.6616,80.6881,80.5555,80.6528,6111.0
2021-01-06 11:45:00,91.21,91.31,91.19,91.27,5366.0,80.6263,80.7147,80.6086,80.6793,5366.0
2021-01-06 11:50:00,91.28,91.28,91.15,91.24,7220.0,80.6881,80.6881,80.5732,80.6528,7220.0
2021-01-06 11:55:00,91.25,91.26,91.19,91.21,7470.0,80.6616,80.6705,80.6086,80.6263,7470.0
2021-01-06 12:00:00,91.19,91.28,91.15,91.28,5822.0,80.6086,80.6881,80.5732,80.6881,5822.0
2021-01-06 12:05:00,91.27,91.48,91.25,91.27,7602.0,80.6793,80.8649,80.6616,80.6793,7602.0
2021-01-06 12:10:00,91.26,91.29,91.22,91.28,4475.0,80.6705,80.697,80.6351,80.6881,4475.0
2021-01-06 12:15:00,91.26,91.46,91.25,91.4,11423.0,80.6705,80.8473,80.6616,80.7942,11423.0
2021-01-06 12:20:00,91.42,91.5,91.37,91.44,32648.0,80.8119,80.8826,80.7677,80.8296,32648.0
2021-01-06 12:25:00,91.44,91.49,91.34,91.45,6893.0,80.8296,80.8738,80.7412,80.8384,6893.0
2021-01-06 12:30:00,91.49,91.69,91.48,91.59,19183.0,80.8738,81.0506,80.8649,80.9622,19183.0
2021-01-06 12:35:00,91.59,91.91,91.59,91.91,16880.0,80.9622,81.245,80.9622,81.245,16880.0
2021-01-06 12:40:00,91.86,91.9,91.78,91.85,7089.0,81.2008,81.2362,81.1301,81.192,7089.0
2021-01-06 12:45:00,91.83,91.9,91.7,91.86,7350.0,81.1743,81.2362,81.0594,81.2008,7350.0
2021-01-06 12:50:00,91.88,91.94,91.69,91.77,7216.0,81.2185,81.2716,81.0506,81.1213,7216.0
2021-01-06 12:55:00,91.83,91.88,91.8,91.84,3698.0,81.1743,81.2185,81.1478,81.1832,3698.0
2021-01-06 13:00:00,91.88,91.95,91.81,91.82,4988.0,81.2185,81.2804,81.1566,81.1655,4988.0
2021-01-06 13:05:00,91.82,92.04,91.79,91.87,36486.0,81.1655,81.36,81.139,81.2097,36486.0
2021-01-06 13:10:00,91.89,91.98,91.79,91.97,6286.0,81.2274,81.3069,81.139,81.2981,6286.0
2021-01-06 13:15:00,91.97,92.01,91.75,91.79,8358.0,81.2981,81.3334,81.1036,81.139,8358.0
2021-01-06 13:20:00,91.79,91.79,91.69,91.72,4703.0,81.139,81.139,81.0506,81.0771,4703.0
2021-01-06 13:25:00,91.72,91.72,91.65,91.66,4410.0,81.0771,81.0771,81.0152,81.024,4410.0
2021-01-06 13:30:00,91.7,91.7,91.55,91.59,7691.0,81.0594,81.0594,80.9268,80.9622,7691.0
2021-01-06 13:35:00,91.6,91.71,91.6,91.69,11358.0,80.971,81.0682,80.971,81.0506,11358.0
2021-01-06 13:40:00,91.68,91.82,91.68,91.73,9275.0,81.0417,81.1655,81.0417,81.0859,9275.0
2021-01-06 13:45:00,91.77,91.84,91.76,91.82,3801.0,81.1213,81.1832,81.1124,81.1655,3801.0
2021-01-06 13:50:00,91.84,91.84,91.58,91.6,9600.0,81.1832,81.1832,80.9533,80.971,9600.0
2021-01-06 13:55:00,91.6,91.66,91.57,91.6,5085.0,80.971,81.024,80.9445,80.971,5085.0
2021-01-06 14:00:00,91.62,91.76,91.59,91.69,6080.0,80.9887,81.1124,80.9622,81.0506,6080.0
2021-01-06 14:05:00,91.7,91.79,91.67,91.73,5484.0,81.0594,81.139,81.0329,81.0859,5484.0
2021-01-06 14:10:00,91.72,91.81,91.61,91.63,7205.0,81.0771,81.1566,80.9798,80.9975,7205.0
2021-01-06 14:15:00,91.62,91.64,91.38,91.46,11337.0,80.9887,81.0064,80.7765,80.8473,11337.0
2021-01-06 14:20:00,91.46,91.56,91.41,91.41,6213.0,80.8473,80.9356,80.8031,80.8031,6213.0
2021-01-06 14:25:00,91.38,91.43,91.24,91.42,7056.0,80.7765,80.8207,80.6528,80.8119,7056.0
2021-01-06 14:30:00,91.43,91.69,91.43,91.53,8998.0,80.8207,81.0506,80.8207,80.9091,8998.0
2021-01-06 14:35:00,91.55,91.6,91.34,91.52,6843.0,80.9268,80.971,80.7412,80.9003,6843.0
2021-01-06 14:40:00,91.48,91.72,91.38,91.67,10796.0,80.8649,81.0771,80.7765,81.0329,10796.0
2021-01-06 14:45:00,91.7,91.71,91.33,91.37,26370.0,81.0594,81.0682,80.7323,80.7677,26370.0
2021-01-06 14:50:00,91.39,91.41,91.19,91.25,11142.0,80.7854,80.8031,80.6086,80.6616,11142.0
2021-01-06 14:55:00,91.3,91.43,91.28,91.41,10711.0,80.7058,80.8207,80.6881,80.8031,10711.0
2021-01-06 15:00:00,91.38,91.38,91.13,91.16,6050.0,80.7765,80.7765,80.5555,80.5821,6050.0
2021-01-06 15:05:00,91.19,91.43,91.19,91.28,5915.0,80.6086,80.8207,80.6086,80.6881,5915.0
2021-01-06 15:10:00,91.33,91.57,91.33,91.48,7789.0,80.7323,80.9445,80.7323,80.8649,7789.0
2021-01-06 15:15:00,91.52,91.53,91.26,91.35,8961.0,80.9003,80.9091,80.6705,80.75,8961.0
2021-01-06 15:20:00,91.43,91.47,90.96,91.01,20535.0,80.8207,80.8561,80.4053,80.4495,20535.0
2021-01-06 15:25:00,91.0,91.24,90.89,91.17,15536.0,80.4406,80.6528,80.3434,80.5909,15536.0
2021-01-06 15:30:00,91.14,91.31,90.95,91.24,16813.0,80.5644,80.7147,80.3964,80.6528,16813.0
2021-01-06 15:35:00,91.18,91.27,91.03,91.04,14216.0,80.5997,80.6793,80.4671,80.476,14216.0
2021-01-06 15:40:00,91.0,91.28,91.0,91.27,12208.0,80.4406,80.6881,80.4406,80.6793,12208.0
2021-01-06 15:45:00,91.33,91.41,91.0,91.37,20033.0,80.7323,80.8031,80.4406,80.7677,20033.0
2021-01-06 15:50:00,91.19,91.33,90.97,91.26,33081.0,80.6086,80.7323,80.4141,80.6705,33081.0
2021-01-06 15:55:00,91.23,91.24,90.99,91.14,84727.0,80.6439,80.6528,80.4318,80.5644,84727.0
2021-01-07 09:30:00,91.18,91.36,90.99,91.13,28291.0,80.5997,80.7589,80.4318,80.5555,28291.0
2021-01-07 09:35:00,91.1,91.18,90.79,91.0,6491.0,80.529,80.5997,80.255,80.4406,6491.0
2021-01-07 09:40:00,91.01,91.05,90.8,90.81,4855.0,80.4495,80.4848,80.2638,80.2727,4855.0
2021-01-07 09:45:00,90.81,90.81,90.63,90.8,8577.0,80.2727,80.2727,80.1136,80.2638,8577.0
2021-01-07 09:50:00,90.82,90.84,90.52,90.58,4646.0,80.2815,80.2992,80.0163,80.0694,4646.0
2021-01-07 09:55:00,90.59,90.92,90.58,90.92,4098.0,80.0782,80.3699,80.0694,80.3699,4098.0
2021-01-07 10:00:00,90.94,91.24,90.93,91.23,6081.0,80.3876,80.6528,80.3788,80.6439,6081.0
2021-01-07 10:05:00,91.24,91.31,91.14,91.24,8102.0,80.6528,80.7147,80.5644,80.6528,8102.0
2021-01-07 10:10:00,91.27,91.45,91.2,91.28,10550.0,80.6793,80.8384,80.6174,80.6881,10550.0
2021-01-07 10:15:00,91.35,91.56,91.32,91.51,4160.0,80.75,80.9356,80.7235,80.8914,4160.0
2021-01-07 10:20:00,91.48,91.52,91.41,91.41,4689.0,80.8649,80.9003,80.8031,80.8031,4689.0
2021-01-07 10:25:00,91.44,91.51,91.38,91.51,6993.0,80.8296,80.8914,80.7765,80.8914,6993.0
2021-01-07 10:30:00,91.51,91.51,91.37,91.41,5205.0,80.8914,80.8914,80.7677,80.8031,5205.0
2021-01-07 10:35:00,91.43,91.43,91.26,91.26,8145.0,80.8207,80.8207,80.6705,80.6705,8145.0
2021-01-07 10:40:00,91.23,91.29,91.16,91.18,7261.0,80.6439,80.697,80.5821,80.5997,7261.0
2021-01-07 10:45:00,91.18,91.43,91.18,91.43,15728.0,80.5997,80.8207,80.5997,80.8207,15728.0
2021-01-07 10:50:00,91.39,91.53,91.36,91.5,4773.0,80.7854,80.9091,80.7589,80.8826,4773.0
2021-01-07 10:55:00,91.51,91.77,91.46,91.67,7057.0,80.8914,81.1213,80.8473,81.0329,7057.0
2021-01-07 11:00:00,91.7,91.89,91.65,91.66,3563.0,81.0594,81.2274,81.0152,81.024,3563.0
2021-01-07 11:05:00,91.6,91.63,91.55,91.59,3211.0,80.971,80.9975,80.9268,80.9622,3211.0
2021-01-07 11:10:00,91.59,91.68,91.58,91.61,3251.0,80.9622,81.0417,80.9533,80.9798,3251.0
2021-01-07 11:15:00,91.58,91.6,91.48,91.53,4308.0,80.9533,80.971,80.8649,80.9091,4308.0
2021-01-07 11:20:00,91.53,91.6,91.53,91.6,2443.0,80.9091,80.971,80.9091,80.971,2443.0
2021-01-07 11:25:00,91.6,91.63,91.45,91.46,3300.0,80.971,80.9975,80.8384,80.8473,3300.0
2021-01-07 11:30:00,91.46,91.66,91.46,91.49,5380.0,80.8473,81.024,80.8473,80.8738,5380.0
2021-01-07 11:35:00,91.43,91.55,91.43,91.48,7854.0,80.8207,80.9268,80.8207,80.8649,7854.0
2021-01-07 11:40:00,91.5,91.63,91.5,91.62,2799.0,80.8826,80.9975,80.8826,80.9887,2799.0
2021-01-07 11:45:00,91.6,91.71,91.58,91.66,7769.0,80.971,81.0682,80.9533,81.024,7769.0
2021-01-07 11:50:00,91.67,91.67,91.52,91.56,3212.0,81.0329,81.0329,80.9003,80.9356,3212.0
2021-01-07 11:55:00,91.55,91.55,91.43,91.5,3554.0,80.9268,80.9268,80.8207,80.8826,3554.0
2021-01-07 12:00:00,91.5,91.53,91.43,91.44,6478.0,80.8826,80.9091,80.8207,80.8296,6478.0
2021-01-07 12:05:00,91.43,91.43,91.27,91.29,10013.0,80.8207,80.8207,80.6793,80.697,10013.0
2021-01-07 12:10:00,91.3,91.3,91.08,91.11,11372.0,80.7058,80.7058,80.5113,80.5379,11372.0
2021-01-07 12:15:00,91.14,91.18,91.01,91.01,6914.0,80.5644,80.5997,80.4495,80.4495,6914.0
2021-01-07 12:20:00,91.0,91.0,90.92,90.93,9866.0,80.4406,80.4406,80.3699,80.3788,9866.0
2021-01-07 12:25:00,90.95,91.0,90.94,90.97,8314.0,80.3964,80.4406,80.3876,80.4141,8314.0
2021-01-07 12:30:00,90.97,91.36,90.97,91.35,5413.0,80.4141,80.7589,80.4141,80.75,5413.0
2021-01-07 12:35:00,91.38,91.43,91.26,91.26,4639.0,80.7765,80.8207,80.6705,80.6705,4639.0
2021-01-07 12:40:00,91.25,91.29,91.23,91.24,2079.0,80.6616,80.697,80.6439,80.6528,2079.0
2021-01-07 12:45:00,91.26,91.36,91.26,91.34,4541.0,80.6705,80.7589,80.6705,80.7412,4541.0
2021-01-07 12:50:00,91.37,91.46,91.34,91.37,4963.0,80.7677,80.8473,80.7412,80.7677,4963.0
2021-01-07 12:55:00,91.34,91.39,91.29,91.38,1754.0,80.7412,80.7854,80.697,80.7765,1754.0
2021-01-07 13:00:00,91.42,91.45,91.34,91.34,2158.0,80.8119,80.8384,80.7412,80.7412,2158.0
2021-01-07 13:05:00,91.34,91.36,91.12,91.12,3493.0,80.7412,80.7589,80.5467,80.5467,3493.0
2021-01-07 13:10:00,91.16,91.21,91.07,91.21,5292.0,80.5821,80.6263,80.5025,80.6263,5292.0
2021-01-07 13:15:00,91.23,91.32,91.2,91.25,3666.0,80.6439,80.7235,80.6174,80.6616,3666.0
2021-01-07 13:20:00,91.22,91.23,91.17,91.17,1992.0,80.6351,80.6439,80.5909,80.5909,1992.0
2021-01-07 13:25:00,91.17,91.18,91.05,91.11,6703.0,80.5909,80.5997,80.4848,80.5379,6703.0
2021-01-07 13:30:00,91.12,91.24,91.1,91.24,3044.0,80.5467,80.6528,80.529,80.6528,3044.0
2021-01-07 13:35:00,91.23,91.4,91.22,91.4,2065.0,80.6439,80.7942,80.6351,80.7942,2065.0
2021-01-07 13:40:00,91.41,91.48,91.38,91.48,3022.0,80.8031,80.8649,80.7765,80.8649,3022.0
2021-01-07 13:45:00,91.44,91.44,91.28,91.37,4750.0,80.8296,80.8296,80.6881,80.7677,4750.0
2021-01-07 13:50:00,91.42,91.44,91.27,91.33,3679.0,80.8119,80.8296,80.6793,80.7323,3679.0
2021-01-07 13:55:00,91.4,91.4,91.3,91.33,3767.0,80.7942,80.7942,80.7058,80.7323,3767.0
2021-01-07 14:00:00,91.36,91.36,91.25,91.34,5053.0,80.7589,80.7589,80.6616,80.7412,5053.0
2021-01-07 14:05:00,91.35,91.36,91.29,91.36,2064.0,80.75,80.7589,80.697,80.7589,2064.0
2021-01-07 14:10:00,91.32,91.32,91.2,91.26,3509.0,80.7235,80.7235,80.6174,80.6705,3509.0
2021-01-07 14:15:00,91.25,91.28,91.21,91.24,5546.0,80.6616,80.6881,80.6263,80.6528,5546.0
2021-01-07 14:20:00,91.23,91.28,91.21,91.24,3235.0,80.6439,80.6881,80.6263,80.6528,3235.0
2021-01-07 14:25:00,91.24,91.25,91.12,91.16,6637.0,80.6528,80.6616,80.5467,80.5821,6637.0
2021-01-07 14:30:00,91.15,91.33,91.15,91.31,6028.0,80.5732,80.7323,80.5732,80.7147,6028.0
2021-01-07 14:35:00,91.31,91.32,91.15,91.19,8015.0,80.7147,80.7235,80.5732,80.6086,8015.0
2021-01-07 14:40:00,91.2,91.24,91.19,91.23,1921.0,80.6174,80.6528,80.6086,80.6439,1921.0
2021-01-07 14:45:00,91.23,91.26,91.2,91.21,6086.0,80.6439,80.6705,80.6174,80.6263,6086.0
2021-01-07 14:50:00,91.22,91.24,91.19,91.22,5107.0,80.6351,80.6528,80.6086,80.6351,5107.0
2021-01-07 14:55:00,91.2,91.26,91.18,91.21,11590.0,80.6174,80.6705,80.5997,80.6263,11590.0
2021-01-07 15:00:00,91.21,91.34,91.21,91.31,5964.0,80.6263,80.7412,80.6263,80.7147,5964.0
2021-01-07 15:05:00,91.31,91.31,91.16,91.16,6982.0,80.7147,80.7147,80.5821,80.5821,6982.0
2021-01-07 15:10:00,91.16,91.18,91.01,91.09,4828.0,80.5821,80.5997,80.4495,80.5202,4828.0
2021-01-07 15:15:00,91.1,91.25,91.09,91.25,4302.0,80.529,80.6616,80.5202,80.6616,4302.0
2021-01-07 15:20:00,91.2,91.33,91.2,91.29,6982.0,80.6174,80.7323,80.6174,80.697,6982.0
2021-01-07 15:25:00,91.31,91.33,91.26,91.26,7836.0,80.7147,80.7323,80.6705,80.6705,7836.0
2021-01-07 15:30:00,91.28,91.29,91.18,91.2,5816.0,80.6881,80.697,80.5997,80.6174,5816.0
2021-01-07 15:35:00,91.19,91.31,91.15,91.31,39285.0,80.6086,80.7147,80.5732,80.7147,39285.0
2021-01-07 15:40:00,91.29,91.42,91.25,91.42,21629.0,80.697,80.8119,80.6616,80.8119,21629.0
2021-01-07 15:45:00,91.43,91.51,91.37,91.37,19305.0,80.8207,80.8914,80.7677,80.7677,19305.0
2021-01-07 15:50:00,91.36,91.54,91.3,91.54,31786.0,80.7589,80.918,80.7058,80.918,31786.0
2021-01-07 15:55:00,91.54,91.68,91.45,91.54,198394.0,80.918,81.0417,80.8384,80.918,198394.0
2021-01-08 09:30:00,91.51,92.1,91.41,92.09,41155.0,80.8914,81.413,80.8031,81.4041,41155.0
2021-01-08 09:35:00,92.09,92.37,92.02,92.37,6628.0,81.4041,81.6517,81.3423,81.6517,6628.0
2021-01-08 09:40:00,92.4,92.48,92.11,92.34,5272.0,81.6782,81.7489,81.4218,81.6251,5272.0
2021-01-08 09:45:00,92.38,92.5,92.27,92.4,5610.0,81.6605,81.7666,81.5633,81.6782,5610.0
2021-01-08 09:50:00,92.35,92.38,92.1,92.24,7440.0,81.634,81.6605,81.413,81.5367,7440.0
2021-01-08 09:55:00,92.17,92.3,92.14,92.17,5045.0,81.4749,81.5898,81.4483,81.4749,5045.0
2021-01-08 10:00:00,92.18,92.33,92.13,92.22,7059.0,81.4837,81.6163,81.4395,81.5191,7059.0
2021-01-08 10:05:00,92.26,92.43,92.26,92.36,6057.0,81.5544,81.7047,81.5544,81.6428,6057.0
2021-01-08 10:10:00,92.33,92.36,92.22,92.36,6505.0,81.6163,81.6428,81.5191,81.6428,6505.0
2021-01-08 10:15:00,92.39,92.44,92.35,92.44,5100.0,81.6693,81.7135,81.634,81.7135,5100.0
2021-01-08 10:20:00,92.43,92.44,92.06,92.06,15992.0,81.7047,81.7135,81.3776,81.3776,15992.0
2021-01-08 10:25:00,92.11,92.17,91.87,91.89,8406.0,81.4218,81.4749,81.2097,81.2274,8406.0
2021-01-08 10:30:00,91.91,91.96,91.82,91.91,8169.0,81.245,81.2892,81.1655,81.245,8169.0
2021-01-08 10:35:00,91.91,91.95,91.78,91.79,13271.0,81.245,81.2804,81.1301,81.139,13271.0
2021-01-08 10:40:00,91.78,91.95,91.76,91.89,6921.0,81.1301,81.2804,81.1124,81.2274,6921.0
2021-01-08 10:45:00,91.92,91.92,91.77,91.84,9265.0,81.2539,81.2539,81.1213,81.1832,9265.0
2021-01-08 10:50:00,91.83,91.89,91.81,91.85,5636.0,81.1743,81.2274,81.1566,81.192,5636.0
2021-01-08 10:55:00,91.85,92.11,91.85,92.11,7505.0,81.192,81.4218,81.192,81.4218,7505.0
2021-01-08 11:00:00,92.12,92.21,92.09,92.16,6089.0,81.4307,81.5102,81.4041,81.466,6089.0
2021-01-08 11:05:00,92.16,92.23,92.06,92.06,5921.0,81.466,81.5279,81.3776,81.3776,5921.0
2021-01-08 11:10:00,92.06,92.14,91.98,91.98,5793.0,81.3776,81.4483,81.3069,81.3069,5793.0
2021-01-08 11:15:00,91.97,91.99,91.83,91.91,6306.0,81.2981,81.3158,81.1743,81.245,6306.0
2021-01-08 11:20:00,91.91,91.93,91.79,91.84,4968.0,81.245,81.2627,81.139,81.1832,4968.0
2021-01-08 11:25:00,91.84,91.9,91.81,91.9,9490.0,81.1832,81.2362,81.1566,81.2362,9490.0
2021-01-08 11:30:00,91.9,91.9,91.77,91.77,6859.0,81.2362,81.2362,81.1213,81.1213,6859.0
2021-01-08 11:35:00,91.77,91.8,91.64,91.67,10731.0,81.1213,81.1478,81.0064,81.0329,10731.0
2021-01-08 11:40:00,91.7,91.71,91.65,91.7,4379.0,81.0594,81.0682,81.0152,81.0594,4379.0
2021-01-08 11:45:00,91.73,91.78,91.6,91.6,8077.0,81.0859,81.1301,80.971,80.971,8077.0
2021-01-08 11:50:00,91.58,91.67,91.57,91.67,2458.0,80.9533,81.0329,80.9445,81.0329,2458.0
2021-01-08 11:55:00,91.69,91.92,91.69,91.91,7999.0,81.0506,81.2539,81.0506,81.245,7999.0
2021-01-08 12:00:00,91.88,91.92,91.74,91.78,3387.0,81.2185,81.2539,81.0948,81.1301,3387.0
2021-01-08 12:05:00,91.82,91.87,91.79,91.81,3327.0,81.1655,81.2097,81.139,81.1566,3327.0
2021-01-08 12:10:00,91.82,91.95,91.82,91.94,4256.0,81.1655,81.2804,81.1655,81.2716,4256.0
2021-01-08 12:15:00,91.98,92.03,91.93,92.03,5325.0,81.3069,81.3511,81.2627,81.3511,5325.0
2021-01-08 12:20:00,92.02,92.08,91.99,92.02,5905.0,81.3423,81.3953,81.3158,81.3423,5905.0
2021-01-08 12:25:00,92.04,92.04,91.91,91.99,3907.0,81.36,81.36,81.245,81.3158,3907.0
2021-01-08 12:30:00,91.96,92.02,91.92,92.02,2300.0,81.2892,81.3423,81.2539,81.3423,2300.0
2021-01-08 12:35:00,92.01,92.02,91.9,91.95,4955.0,81.3334,81.3423,81.2362,81.2804,4955.0
2021-01-08 12:40:00,91.97,92.02,91.94,91.99,4769.0,81.2981,81.3423,81.2716,81.3158,4769.0
2021-01-08 12:45:00,92.02,92.05,91.92,91.96,4036.0,81.3423,81.3688,81.2539,81.2892,4036.0
2021-01-08 12:50:00,91.95,92.03,91.94,91.98,3974.0,81.2804,81.3511,81.2716,81.3069,3974.0
2021-01-08 12:55:00,92.0,92.01,91.91,91.94,3867.0,81.3246,81.3334,81.245,81.2716,3867.0
2021-01-08 13:00:00,91.95,91.96,91.85,91.85,4091.0,81.2804,81.2892,81.192,81.192,4091.0
2021-01-08 13:05:00,91.88,91.9,91.79,91.8,5248.0,81.2185,81.2362,81.139,81.1478,5248.0
2021-01-08 13:10:00,91.82,91.85,91.7,91.73,11152.0,81.1655,81.192,81.0594,81.0859,11152.0
2021-01-08 13:15:00,91.76,91.76,91.59,91.59,4195.0,81.1124,81.1124,80.9622,80.9622,4195.0
2021-01-08 13:20:00,91.58,91.59,91.35,91.4,7120.0,80.9533,80.9622,80.75,80.7942,7120.0
2021-01-08 13:25:00,91.42,91.57,91.4,91.46,4286.0,80.8119,80.9445,80.7942,80.8473,4286.0
2021-01-08 13:30:00,91.51,91.57,91.4,91.41,3039.0,80.8914,80.9445,80.7942,80.8031,3039.0
2021-01-08 13:35:00,91.43,91.55,91.33,91.55,6540.0,80.8207,80.9268,80.7323,80.9268,6540.0
2021-01-08 13:40:00,91.5,91.5,91.24,91.36,4400.0,80.8826,80.8826,80.6528,80.7589,4400.0
2021-01-08 13:45:00,91.4,91.46,91.31,91.42,3201.0,80.7942,80.8473,80.7147,80.8119,3201.0
2021-01-08 13:50:00,91.4,91.42,91.31,91.38,12054.0,80.7942,80.8119,80.7147,80.7765,12054.0
2021-01-08 13:55:00,91.37,91.44,91.34,91.36,4594.0,80.7677,80.8296,80.7412,80.7589,4594.0
2021-01-08 14:00:00,91.39,91.56,91.39,91.46,3200.0,80.7854,80.9356,80.7854,80.8473,3200.0
2021-01-08 14:05:00,91.56,91.69,91.53,91.69,3526.0,80.9356,81.0506,80.9091,81.0506,3526.0
2021-01-08 14:10:00,91.67,91.79,91.59,91.64,3164.0,81.0329,81.139,80.9622,81.0064,3164.0
2021-01-08 14:15:00,91.59,91.79,91.59,91.79,4741.0,80.9622,81.139,80.9622,81.139,4741.0
2021-01-08 14:20:00,91.8,91.89,91.71,91.88,9159.0,81.1478,81.2274,81.0682,81.2185,9159.0
2021-01-08 14:25:00,91.9,91.92,91.76,91.86,8701.0,81.2362,81.2539,81.1124,81.2008,8701.0
2021-01-08 14:30:00,91.86,91.92,91.82,91.9,8581.0,81.2008,81.2539,81.1655,81.2362,8581.0
2021-01-08 14:35:00,91.9,91.9,91.81,91.86,3757.0,81.2362,81.2362,81.1566,81.2008,3757.0
2021-01-08 14:40:00,91.87,91.87,91.72,91.73,9420.0,81.2097,81.2097,81.0771,81.0859,9420.0
2021-01-08 14:45:00,91.75,91.86,91.66,91.86,5390.0,81.1036,81.2008,81.024,81.2008,5390.0
2021-01-08 14:50:00,91.88,92.04,91.88,91.98,5925.0,81.2185,81.36,81.2185,81.3069,5925.0
2021-01-08 14:55:00,91.99,92.09,91.95,91.95,6370.0,81.3158,81.4041,81.2804,81.2804,6370.0
2021-01-08 15:00:00,91.98,92.04,91.98,92.01,8073.0,81.3069,81.36,81.3069,81.3334,8073.0
2021-01-08 15:05:00,92.01,92.11,92.01,92.09,6237.0,81.3334,81.4218,81.3334,81.4041,6237.0
2021-01-08 15:10:00,92.08,92.17,92.04,92.14,4859.0,81.3953,81.4749,81.36,81.4483,4859.0
2021-01-08 15:15:00,92.13,92.15,91.99,92.02,10043.0,81.4395,81.4572,81.3158,81.3423,10043.0
2021-01-08 15:20:00,91.98,92.01,91.85,91.88,11599.0,81.3069,81.3334,81.192,81.2185,11599.0
2021-01-08 15:25:00,91.89,92.03,91.87,91.98,13167.0,81.2274,81.3511,81.2097,81.3069,13167.0
2021-01-08 15:30:00,91.99,92.06,91.91,92.0,12788.0,81.3158,81.3776,81.245,81.3246,12788.0
2021-01-08 15:35:00,91.99,92.08,91.95,92.05,12270.0,81.3158,81.3953,81.2804,81.3688,12270.0
2021-01-08 15:40:00,92.05,92.16,92.01,92.06,21012.0,81.3688,81.466,81.3334,81.3776,21012.0
2021-01-08 15:45:00,92.07,92.11,92.02,92.1,17816.0,81.3865,81.4218,81.3423,81.413,17816.0
2021-01-08 15:50:00,92.14,92.24,91.97,92.07,40124.0,81.4483,81.5367,81.2981,81.3865,40124.0
2021-01-08 15:55:00,92.06,92.1,91.94,92.02,75778.0,81.3776,81.413,81.2716,81.3423,75778.0
2021-01-11 09:30:00,91.54,91.94,91.35,91.35,27227.0,80.918,81.2716,80.75,80.75,27227.0
2021-01-11 09:35:00,91.39,91.55,91.24,91.47,4551.0,80.7854,80.9268,80.6528,80.8561,4551.0
2021-01-11 09:40:00,91.43,91.47,91.27,91.47,4973.0,80.8207,80.8561,80.6793,80.8561,4973.0
2021-01-11 09:45:00,91.55,91.64,91.33,91.52,3170.0,80.9268,81.0064,80.7323,80.9003,3170.0
2021-01-11 09:50:00,91.56,91.56,91.32,91.47,7334.0,80.9356,80.9356,80.7235,80.8561,7334.0
2021-01-11 09:55:00,91.48,91.7,91.38,91.38,4306.0,80.8649,81.0594,80.7765,80.7765,4306.0
2021-01-11 10:00:00,91.35,91.39,91.21,91.21,3420.0,80.75,80.7854,80.6263,80.6263,3420.0
2021-01-11 10:05:00,91.25,91.29,91.11,91.12,3091.0,80.6616,80.697,80.5379,80.5467,3091.0
2021-01-11 10:10:00,91.15,91.16,90.91,90.94,10461.0,80.5732,80.5821,80.3611,80.3876,10461.0
2021-01-11 10:15:00,90.91,90.98,90.78,90.78,8003.0,80.3611,80.4229,80.2462,80.2462,8003.0
2021-01-11 10:20:00,90.8,90.95,90.8,90.87,6734.0,80.2638,80.3964,80.2638,80.3257,6734.0
2021-01-11 10:25:00,90.91,91.21,90.9,91.11,3641.0,80.3611,80.6263,80.3522,80.5379,3641.0
2021-01-11 10:30:00,91.08,91.21,91.05,91.21,3681.0,80.5113,80.6263,80.4848,80.6263,3681.0
2021-01-11 10:35:00,91.16,91.19,91.07,91.07,5618.0,80.5821,80.6086,80.5025,80.5025,5618.0
2021-01-11 10:40:00,91.1,91.13,91.07,91.07,2890.0,80.529,80.5555,80.5025,80.5025,2890.0
2021-01-11 10:45:00,91.04,91.04,90.82,90.89,4995.0,80.476,80.476,80.2815,80.3434,4995.0
2021-01-11 10:50:00,90.87,90.99,90.86,90.98,2713.0,80.3257,80.4318,80.3169,80.4229,2713.0
2021-01-11 10:55:00,91.02,91.09,91.02,91.07,3738.0,80.4583,80.5202,80.4583,80.5025,3738.0
2021-01-11 11:00:00,91.08,91.19,91.07,91.15,5792.0,80.5113,80.6086,80.5025,80.5732,5792.0
2021-01-11 11:05:00,91.16,91.27,91.09,91.09,3500.0,80.5821,80.6793,80.5202,80.5202,3500.0
2021-01-11 11:10:00,91.09,91.1,90.97,91.0,5005.0,80.5202,80.529,80.4141,80.4406,5005.0
2021-01-11 11:15:00,90.95,91.12,90.95,91.12,2059.0,80.3964,80.5467,80.3964,80.5467,2059.0
2021-01-11 11:20:00,91.11,91.41,91.11,91.41,3790.0,80.5379,80.8031,80.5379,80.8031,3790.0
2021-01-11 11:25:00,91.38,91.4,91.27,91.4,5724.0,80.7765,80.7942,80.6793,80.7942,5724.0
2021-01-11 11:30:00,91.35,91.37,91.12,91.16,5916.0,80.75,80.7677,80.5467,80.5821,5916.0
2021-01-11 11:35:00,91.19,91.2,91.13,91.2,4168.0,80.6086,80.6174,80.5555,80.6174,4168.0
2021-01-11 11:40:00,91.16,91.16,91.07,91.11,1962.0,80.5821,80.5821,80.5025,80.5379,1962.0
2021-01-11 11:45:00,91.07,91.11,91.02,91.02,2605.0,80.5025,80.5379,80.4583,80.4583,2605.0
2021-01-11 11:50:00,91.05,91.07,90.99,90.99,7249.0,80.4848,80.5025,80.4318,80.4318,7249.0
2021-01-11 11:55:00,91.02,91.04,91.0,91.02,2210.0,80.4583,80.476,80.4406,80.4583,2210.0
2021-01-11 12:00:00,91.02,91.02,90.91,91.02,3558.0,80.4583,80.4583,80.3611,80.4583,3558.0
2021-01-11 12:05:00,90.99,91.02,90.93,91.02,2697.0,80.4318,80.4583,80.3788,80.4583,2697.0
2021-01-11 12:10:00,91.0,91.06,91.0,91.01,2421.0,80.4406,80.4937,80.4406,80.4495,2421.0
2021-01-11 12:15:00,91.06,91.08,90.99,91.0,2240.0,80.4937,80.5113,80.4318,80.4406,2240.0
2021-01-11 12:20:00,91.0,91.06,90.99,91.06,2873.0,80.4406,80.4937,80.4318,80.4937,2873.0
2021-01-11 12:25:00,91.03,91.15,90.99,91.15,3879.0,80.4671,80.5732,80.4318,80.5732,3879.0
2021-01-11 12:30:00,91.2,91.24,91.16,91.2,3344.0,80.6174,80.6528,80.5821,80.6174,3344.0
2021-01-11 12:35:00,91.19,91.2,91.15,91.15,1351.0,80.6086,80.6174,80.5732,80.5732,1351.0
2021-01-11 12:40:00,91.18,91.18,91.06,91.14,4856.0,80.5997,80.5997,80.4937,80.5644,4856.0
2021-01-11 12:45:00,91.14,91.17,91.11,91.14,2823.0,80.5644,80.5909,80.5379,80.5644,2823.0
2021-01-11 12:50:00,91.15,91.18,91.14,91.18,1853.0,80.5732,80.5997,80.5644,80.5997,1853.0
2021-01-11 12:55:00,91.19,91.22,91.13,91.15,2959.0,80.6086,80.6351,80.5555,80.5732,2959.0
2021-01-11 13:00:00,91.16,91.16,91.08,91.09,3534.0,80.5821,80.5821,80.5113,80.5202,3534.0
2021-01-11 13:05:00,91.1,91.16,91.09,91.13,3182.0,80.529,80.5821,80.5202,80.5555,3182.0
2021-01-11 13:10:00,91.13,91.17,91.13,91.16,1900.0,80.5555,80.5909,80.5555,80.5821,1900.0
2021-01-11 13:15:00,91.17,91.2,91.1,91.1,5543.0,80.5909,80.6174,80.529,80.529,5543.0
2021-01-11 13:20:00,91.08,91.09,91.01,91.07,2666.0,80.5113,80.5202,80.4495,80.5025,2666.0
2021-01-11 13:25:00,91.07,91.07,90.96,90.98,2229.0,80.5025,80.5025,80.4053,80.4229,2229.0
2021-01-11 13:30:00,90.98,91.02,90.96,90.96,4251.0,80.4229,80.4583,80.4053,80.4053,4251.0
2021-01-11 13:35:00,90.96,90.99,90.94,90.98,4960.0,80.4053,80.4318,80.3876,80.4229,4960.0
2021-01-11 13:40:00,90.96,90.96,90.88,90.9,2007.0,80.4053,80.4053,80.3346,80.3522,2007.0
2021-01-11 13:45:00,90.85,90.86,90.69,90.69,3209.0,80.308,80.3169,80.1666,80.1666,3209.0
2021-01-11 13:50:00,90.68,90.76,90.68,90.74,2618.0,80.1578,80.2285,80.1578,80.2108,2618.0
2021-01-11 13:55:00,90.78,90.78,90.67,90.67,3055.0,80.2462,80.2462,80.1489,80.1489,3055.0
2021-01-11 14:00:00,90.68,90.68,90.58,90.64,5606.0,80.1578,80.1578,80.0694,80.1224,5606.0
2021-01-11 14:05:00,90.62,90.78,90.61,90.77,3190.0,80.1047,80.2462,80.0959,80.2373,3190.0
2021-01-11 14:10:00,90.76,90.79,90.71,90.76,5637.0,80.2285,80.255,80.1843,80.2285,5637.0
2021-01-11 14:15:00,90.74,90.76,90.67,90.68,5845.0,80.2108,80.2285,80.1489,80.1578,5845.0
2021-01-11 14:20:00,90.68,90.75,90.66,90.74,11103.0,80.1578,80.2196,80.1401,80.2108,11103.0
2021-01-11 14:25:00,90.72,90.79,90.68,90.77,7413.0,80.1931,80.255,80.1578,80.2373,7413.0
2021-01-11 14:30:00,90.75,90.81,90.71,90.81,3558.0,80.2196,80.2727,80.1843,80.2727,3558.0
2021-01-11 14:35:00,90.8,90.94,90.8,90.92,3647.0,80.2638,80.3876,80.2638,80.3699,3647.0
2021-01-11 14:40:00,90.9,91.07,90.9,91.07,3063.0,80.3522,80.5025,80.3522,80.5025,3063.0
2021-01-11 14:45:00,91.08,91.08,90.98,91.04,6249.0,80.5113,80.5113,80.4229,80.476,6249.0
2021-01-11 14:50:00,91.02,91.04,90.96,91.04,5217.0,80.4583,80.476,80.4053,80.476,5217.0
2021-01-11 14:55:00,91.05,91.18,91.05,91.14,3206.0,80.4848,80.5997,80.4848,80.5644,3206.0
2021-01-11 15:00:00,91.15,91.16,91.08,91.1,9764.0,80.5732,80.5821,80.5113,80.529,9764.0
2021-01-11 15:05:00,91.12,91.16,90.9,90.94,8788.0,80.5467,80.5821,80.3522,80.3876,8788.0
2021-01-11 15:10:00,90.93,90.97,90.87,90.87,2859.0,80.3788,80.4141,80.3257,80.3257,2859.0
2021-01-11 15:15:00,90.88,91.0,90.87,90.92,5863.0,80.3346,80.4406,80.3257,80.3699,5863.0
2021-01-11 15:20:00,90.92,90.92,90.79,90.82,10577.0,80.3699,80.3699,80.255,80.2815,10577.0
2021-01-11 15:25:00,90.82,90.91,90.73,90.73,9165.0,80.2815,80.3611,80.202,80.202,9165.0
2021-01-11 15:30:00,90.73,90.95,90.73,90.82,11386.0,80.202,80.3964,80.202,80.2815,11386.0
2021-01-11 15:35:00,90.81,90.91,90.71,90.76,9591.0,80.2727,80.3611,80.1843,80.2285,9591.0
2021-01-11 15:40:00,90.76,90.94,90.74,90.9,9533.0,80.2285,80.3876,80.2108,80.3522,9533.0
2021-01-11 15:45:00,90.9,91.09,90.89,91.09,12989.0,80.3522,80.5202,80.3434,80.5202,12989.0
2021-01-11 15:50:00,91.09,91.11,90.86,90.95,53934.0,80.5202,80.5379,80.3169,80.3964,53934.0
2021-01-11 15:55:00,90.94,91.08,90.94,91.01,44286.0,80.3876,80.5113,80.3876,80.4495,44286.0
2021-01-12 09:30:00,90.78,90.78,89.83,89.94,45736.0,80.2462,80.2462,79.4064,79.5036,45736.0
2021-01-12 09:35:00,89.95,90.03,89.53,89.54,13518.0,79.5125,79.5832,79.1412,79.15,13518.0
2021-01-12 09:40:00,89.54,89.9,89.54,89.8,19196.0,79.15,79.4683,79.15,79.3799,19196.0
2021-01-12 09:45:00,89.8,89.98,89.75,89.98,15223.0,79.3799,79.539,79.3357,79.539,15223.0
2021-01-12 09:50:00,89.94,90.09,89.8,90.03,9405.0,79.5036,79.6362,79.3799,79.5832,9405.0
2021-01-12 09:55:00,90.05,90.09,89.85,90.04,6720.0,79.6009,79.6362,79.4241,79.592,6720.0
2021-01-12 10:00:00,90.03,90.03,89.9,89.97,10265.0,79.5832,79.5832,79.4683,79.5301,10265.0
2021-01-12 10:05:00,90.01,90.18,90.01,90.14,7577.0,79.5655,79.7158,79.5655,79.6804,7577.0
2021-01-12 10:10:00,90.19,90.43,90.19,90.3,2782.0,79.7246,79.9368,79.7246,79.8219,2782.0
2021-01-12 10:15:00,90.3,90.59,90.22,90.54,7630.0,79.8219,80.0782,79.7511,80.034,7630.0
2021-01-12 10:20:00,90.59,90.68,90.56,90.56,3873.0,80.0782,80.1578,80.0517,80.0517,3873.0
2021-01-12 10:25:00,90.56,90.69,90.41,90.47,6719.0,80.0517,80.1666,79.9191,79.9721,6719.0
2021-01-12 10:30:00,90.51,90.51,90.23,90.32,6127.0,80.0075,80.0075,79.76,79.8395,6127.0
2021-01-12 10:35:00,90.35,90.42,90.3,90.42,5764.0,79.8661,79.9279,79.8219,79.9279,5764.0
2021-01-12 10:40:00,90.44,90.49,90.24,90.28,5467.0,79.9456,79.9898,79.7688,79.8042,5467.0
2021-01-12 10:45:00,90.3,90.3,90.16,90.27,3867.0,79.8219,79.8219,79.6981,79.7953,3867.0
2021-01-12 10:50:00,90.27,90.33,90.19,90.28,24612.0,79.7953,79.8484,79.7246,79.8042,24612.0
2021-01-12 10:55:00,90.27,90.32,90.25,90.31,3611.0,79.7953,79.8395,79.7777,79.8307,3611.0
2021-01-12 11:00:00,90.31,90.45,90.22,90.45,4074.0,79.8307,79.9544,79.7511,79.9544,4074.0
2021-01-12 11:05:00,90.51,90.7,90.47,90.67,5724.0,80.0075,80.1754,79.9721,80.1489,5724.0
2021-01-12 11:10:00,90.71,90.84,90.71,90.84,4166.0,80.1843,80.2992,80.1843,80.2992,4166.0
2021-01-12 11:15:00,90.84,90.88,90.74,90.77,8054.0,80.2992,80.3346,80.2108,80.2373,8054.0
2021-01-12 11:20:00,90.79,90.9,90.74,90.81,5589.0,80.255,80.3522,80.2108,80.2727,5589.0
2021-01-12 11:25:00,90.79,90.79,90.67,90.77,6111.0,80.255,80.255,80.1489,80.2373,6111.0
2021-01-12 11:30:00,90.78,90.78,90.6,90.66,4985.0,80.2462,80.2462,80.087,80.1401,4985.0
2021-01-12 11:35:00,90.68,90.71,90.54,90.55,8448.0,80.1578,80.1843,80.034,80.0428,8448.0
2021-01-12 11:40:00,90.56,90.58,90.43,90.45,8086.0,80.0517,80.0694,79.9368,79.9544,8086.0
2021-01-12 11:45:00,90.43,90.5,90.29,90.29,5350.0,79.9368,79.9986,79.813,79.813,5350.0
2021-01-12 11:50:00,90.29,90.29,90.13,90.24,4480.0,79.813,79.813,79.6716,79.7688,4480.0
2021-01-12 11:55:00,90.27,90.31,90.2,90.3,3657.0,79.7953,79.8307,79.7335,79.8219,3657.0
2021-01-12 12:00:00,90.33,90.34,90.1,90.11,5225.0,79.8484,79.8572,79.6451,79.6539,5225.0
2021-01-12 12:05:00,90.09,90.09,89.83,89.87,8223.0,79.6362,79.6362,79.4064,79.4418,8223.0
2021-01-12 12:10:00,89.84,89.84,89.7,89.77,20427.0,79.4152,79.4152,79.2915,79.3534,20427.0
2021-01-12 12:15:00,89.75,89.75,89.6,89.61,17825.0,79.3357,79.3357,79.2031,79.2119,17825.0
2021-01-12 12:20:00,89.6,89.63,89.52,89.58,5875.0,79.2031,79.2296,79.1324,79.1854,5875.0
2021-01-12 12:25:00,89.59,89.75,89.56,89.75,4100.0,79.1942,79.3357,79.1677,79.3357,4100.0
2021-01-12 12:30:00,89.74,89.83,89.64,89.83,3693.0,79.3268,79.4064,79.2384,79.4064,3693.0
2021-01-12 12:35:00,89.81,89.95,89.8,89.93,4765.0,79.3887,79.5125,79.3799,79.4948,4765.0
2021-01-12 12:40:00,89.94,90.09,89.88,90.05,6726.0,79.5036,79.6362,79.4506,79.6009,6726.0
2021-01-12 12:45:00,90.09,90.2,90.08,90.16,5676.0,79.6362,79.7335,79.6274,79.6981,5676.0
2021-01-12 12:50:00,90.19,90.32,90.19,90.31,9109.0,79.7246,79.8395,79.7246,79.8307,9109.0
2021-01-12 12:55:00,90.31,90.31,90.22,90.22,3186.0,79.8307,79.8307,79.7511,79.7511,3186.0
2021-01-12 13:00:00,90.25,90.25,90.13,90.2,2506.0,79.7777,79.7777,79.6716,79.7335,2506.0
2021-01-12 13:05:00,90.2,90.28,90.17,90.28,1936.0,79.7335,79.8042,79.7069,79.8042,1936.0
2021-01-12 13:10:00,90.3,90.41,90.3,90.35,4347.0,79.8219,79.9191,79.8219,79.8661,4347.0
2021-01-12 13:15:00,90.32,90.47,90.32,90.41,5110.0,79.8395,79.9721,79.8395,79.9191,5110.0
2021-01-12 13:20:00,90.4,90.55,90.4,90.55,4830.0,79.9103,80.0428,79.9103,80.0428,4830.0
2021-01-12 13:25:00,90.55,90.83,90.55,90.83,6678.0,80.0428,80.2904,80.0428,80.2904,6678.0
2021-01-12 13:30:00,90.83,91.02,90.83,91.0,10133.0,80.2904,80.4583,80.2904,80.4406,10133.0
2021-01-12 13:35:00,91.0,91.08,90.94,91.0,8404.0,80.4406,80.5113,80.3876,80.4406,8404.0
2021-01-12 13:40:00,90.99,91.02,90.96,90.99,2600.0,80.4318,80.4583,80.4053,80.4318,2600.0
2021-01-12 13:45:00,90.99,91.02,90.86,90.86,7042.0,80.4318,80.4583,80.3169,80.3169,7042.0
2021-01-12 13:50:00,90.8,90.86,90.74,90.74,3193.0,80.2638,80.3169,80.2108,80.2108,3193.0
2021-01-12 13:55:00,90.75,90.84,90.72,90.83,4299.0,80.2196,80.2992,80.1931,80.2904,4299.0
2021-01-12 14:00:00,90.86,90.96,90.83,90.93,4042.0,80.3169,80.4053,80.2904,80.3788,4042.0
2021-01-12 14:05:00,90.93,90.93,90.84,90.86,3644.0,80.3788,80.3788,80.2992,80.3169,3644.0
2021-01-12 14:10:00,90.87,90.93,90.8,90.8,4424.0,80.3257,80.3788,80.2638,80.2638,4424.0
2021-01-12 14:15:00,90.83,90.84,90.81,90.84,2367.0,80.2904,80.2992,80.2727,80.2992,2367.0
2021-01-12 14:20:00,90.86,90.87,90.78,90.82,4073.0,80.3169,80.3257,80.2462,80.2815,4073.0
2021-01-12 14:25:00,90.81,90.82,90.72,90.79,7313.0,80.2727,80.2815,80.1931,80.255,7313.0
2021-01-12 14:30:00,90.79,91.05,90.78,90.99,4577.0,80.255,80.4848,80.2462,80.4318,4577.0
2021-01-12 14:35:00,90.99,90.99,90.84,90.86,2646.0,80.4318,80.4318,80.2992,80.3169,2646.0
2021-01-12 14:40:00,90.86,90.87,90.74,90.78,2629.0,80.3169,80.3257,80.2108,80.2462,2629.0
2021-01-12 14:45:00,90.75,90.86,90.74,90.86,2267.0,80.2196,80.3169,80.2108,80.3169,2267.0
2021-01-12 14:50:00,90.83,90.83,90.71,90.77,5933.0,80.2904,80.2904,80.1843,80.2373,5933.0
2021-01-12 14:55:00,90.76,90.9,90.75,90.86,4899.0,80.2285,80.3522,80.2196,80.3169,4899.0
2021-01-12 15:00:00,90.86,90.99,90.86,90.99,5324.0,80.3169,80.4318,80.3169,80.4318,5324.0
2021-01-12 15:05:00,90.97,90.99,90.85,90.88,3501.0,80.4141,80.4318,80.308,80.3346,3501.0
2021-01-12 15:10:00,90.87,90.98,90.82,90.82,6408.0,80.3257,80.4229,80.2815,80.2815,6408.0
2021-01-12 15:15:00,90.82,90.91,90.82,90.88,3913.0,80.2815,80.3611,80.2815,80.3346,3913.0
2021-01-12 15:20:00,90.86,90.92,90.82,90.82,4272.0,80.3169,80.3699,80.2815,80.2815,4272.0
2021-01-12 15:25:00,90.83,90.84,90.78,90.79,4358.0,80.2904,80.2992,80.2462,80.255,4358.0
2021-01-12 15:30:00,90.78,90.84,90.77,90.79,6900.0,80.2462,80.2992,80.2373,80.255,6900.0
2021-01-12 15:35:00,90.78,90.8,90.67,90.72,8714.0,80.2462,80.2638,80.1489,80.1931,8714.0
2021-01-12 15:40:00,90.71,90.81,90.71,90.78,10014.0,80.1843,80.2727,80.1843,80.2462,10014.0
2021-01-12 15:45:00,90.75,90.83,90.71,90.83,7561.0,80.2196,80.2904,80.1843,80.2904,7561.0
2021-01-12 15:50:00,90.88,90.94,90.69,90.74,24842.0,80.3346,80.3876,80.1666,80.2108,24842.0
2021-01-12 15:55:00,90.75,90.88,90.71,90.73,40591.0,80.2196,80.3346,80.1843,80.202,40591.0
2021-01-13 09:30:00,90.28,90.46,90.01,90.42,26661.0,79.8042,79.9633,79.5655,79.9279,26661.0
2021-01-13 09:35:00,90.42,90.45,89.89,89.89,7422.0,79.9279,79.9544,79.4594,79.4594,7422.0
2021-01-13 09:40:00,89.93,90.07,89.71,90.07,10471.0,79.4948,79.6185,79.3003,79.6185,10471.0
2021-01-13 09:45:00,90.02,90.11,89.8,89.8,11233.0,79.5743,79.6539,79.3799,79.3799,11233.0
2021-01-13 09:50:00,89.77,90.0,89.76,89.89,7738.0,79.3534,79.5567,79.3445,79.4594,7738.0
2021-01-13 09:55:00,89.87,89.9,89.67,89.78,25263.0,79.4418,79.4683,79.265,79.3622,25263.0
2021-01-13 10:00:00,89.76,89.9,89.54,89.6,11099.0,79.3445,79.4683,79.15,79.2031,11099.0
2021-01-13 10:05:00,89.53,89.69,89.5,89.68,6510.0,79.1412,79.2826,79.1147,79.2738,6510.0
2021-01-13 10:10:00,89.7,89.8,89.63,89.7,7882.0,79.2915,79.3799,79.2296,79.2915,7882.0
2021-01-13 10:15:00,89.73,89.77,89.63,89.71,8514.0,79.318,79.3534,79.2296,79.3003,8514.0
2021-01-13 10:20:00,89.66,89.69,89.52,89.59,7016.0,79.2561,79.2826,79.1324,79.1942,7016.0
2021-01-13 10:25:00,89.58,89.64,89.52,89.56,8268.0,79.1854,79.2384,79.1324,79.1677,8268.0
2021-01-13 10:30:00,89.57,89.6,89.45,89.57,11019.0,79.1766,79.2031,79.0705,79.1766,11019.0
2021-01-13 10:35:00,89.55,89.71,89.53,89.57,7664.0,79.1589,79.3003,79.1412,79.1766,7664.0
2021-01-13 10:40:00,89.56,89.58,89.43,89.43,14515.0,79.1677,79.1854,79.0528,79.0528,14515.0
2021-01-13 10:45:00,89.47,89.55,89.42,89.44,11062.0,79.0882,79.1589,79.044,79.0616,11062.0
2021-01-13 10:50:00,89.43,89.59,89.42,89.5,3947.0,79.0528,79.1942,79.044,79.1147,3947.0
2021-01-13 10:55:00,89.47,89.5,89.4,89.4,5304.0,79.0882,79.1147,79.0263,79.0263,5304.0
2021-01-13 11:00:00,89.46,89.61,89.38,89.4,11747.0,79.0793,79.2119,79.0086,79.0263,11747.0
2021-01-13 11:05:00,89.42,89.46,89.37,89.45,9546.0,79.044,79.0793,78.9998,79.0705,9546.0
2021-01-13 11:10:00,89.45,89.51,89.39,89.48,12119.0,79.0705,79.1235,79.0174,79.097,12119.0
2021-01-13 11:15:00,89.54,89.68,89.54,89.6,9076.0,79.15,79.2738,79.15,79.2031,9076.0
2021-01-13 11:20:00,89.6,89.71,89.57,89.71,9381.0,79.2031,79.3003,79.1766,79.3003,9381.0
2021-01-13 11:25:00,89.7,89.91,89.68,89.69,8641.0,79.2915,79.4771,79.2738,79.2826,8641.0
2021-01-13 11:30:00,89.68,89.89,89.65,89.86,10439.0,79.2738,79.4594,79.2473,79.4329,10439.0
2021-01-13 11:35:00,89.83,89.94,89.75,89.94,6303.0,79.4064,79.5036,79.3357,79.5036,6303.0
2021-01-13 11:40:00,89.94,90.01,89.89,89.93,10036.0,79.5036,79.5655,79.4594,79.4948,10036.0
2021-01-13 11:45:00,89.92,89.99,89.84,89.96,12199.0,79.4859,79.5478,79.4152,79.5213,12199.0
2021-01-13 11:50:00,89.97,89.97,89.83,89.94,11310.0,79.5301,79.5301,79.4064,79.5036,11310.0
2021-01-13 11:55:00,89.94,89.98,89.91,89.94,8278.0,79.5036,79.539,79.4771,79.5036,8278.0
2021-01-13 12:00:00,89.98,89.98,89.89,89.91,6963.0,79.539,79.539,79.4594,79.4771,6963.0
2021-01-13 12:05:00,89.92,89.98,89.92,89.93,10693.0,79.4859,79.539,79.4859,79.4948,10693.0
2021-01-13 12:10:00,89.92,90.05,89.9,90.04,11687.0,79.4859,79.6009,79.4683,79.592,11687.0
2021-01-13 12:15:00,90.05,90.1,90.01,90.06,10036.0,79.6009,79.6451,79.5655,79.6097,10036.0
2021-01-13 12:20:00,90.04,90.05,89.91,89.91,6818.0,79.592,79.6009,79.4771,79.4771,6818.0
2021-01-13 12:25:00,89.94,90.1,89.88,90.03,16141.0,79.5036,79.6451,79.4506,79.5832,16141.0
2021-01-13 12:30:00,90.02,90.03,89.8,89.8,9654.0,79.5743,79.5832,79.3799,79.3799,9654.0
2021-01-13 12:35:00,89.78,89.9,89.78,89.85,6260.0,79.3622,79.4683,79.3622,79.4241,6260.0
2021-01-13 12:40:00,89.87,89.95,89.84,89.94,6441.0,79.4418,79.5125,79.4152,79.5036,6441.0
2021-01-13 12:45:00,89.94,90.01,89.92,89.97,13344.0,79.5036,79.5655,79.4859,79.5301,13344.0
2021-01-13 12:50:00,89.95,90.05,89.95,90.0,8012.0,79.5125,79.6009,79.5125,79.5567,8012.0
2021-01-13 12:55:00,89.99,90.01,89.94,89.95,8380.0,79.5478,79.5655,79.5036,79.5125,8380.0
2021-01-13 13:00:00,89.95,89.96,89.83,89.88,8140.0,79.5125,79.5213,79.4064,79.4506,8140.0
2021-01-13 13:05:00,89.9,89.91,89.82,89.88,8918.0,79.4683,79.4771,79.3976,79.4506,8918.0
2021-01-13 13:10:00,89.91,89.98,89.9,89.98,7018.0,79.4771,79.539,79.4683,79.539,7018.0
2021-01-13 13:15:00,89.96,90.06,89.95,90.02,7553.0,79.5213,79.6097,79.5125,79.5743,7553.0
2021-01-13 13:20:00,90.02,90.11,90.01,90.06,8455.0,79.5743,79.6539,79.5655,79.6097,8455.0
2021-01-13 13:25:00,90.08,90.12,90.03,90.12,9604.0,79.6274,79.6627,79.5832,79.6627,9604.0
2021-01-13 13:30:00,90.1,90.14,90.08,90.13,5979.0,79.6451,79.6804,79.6274,79.6716,5979.0
2021-01-13 13:35:00,90.13,90.2,90.11,90.19,7027.0,79.6716,79.7335,79.6539,79.7246,7027.0
2021-01-13 13:40:00,90.21,90.22,90.14,90.16,7279.0,79.7423,79.7511,79.6804,79.6981,7279.0
2021-01-13 13:45:00,90.16,90.16,90.05,90.07,4419.0,79.6981,79.6981,79.6009,79.6185,4419.0
2021-01-13 13:50:00,90.07,90.08,89.91,89.91,5698.0,79.6185,79.6274,79.4771,79.4771,5698.0
2021-01-13 13:55:00,89.94,89.94,89.88,89.91,6398.0,79.5036,79.5036,79.4506,79.4771,6398.0
2021-01-13 14:00:00,89.93,90.06,89.81,89.87,12586.0,79.4948,79.6097,79.3887,79.4418,12586.0
2021-01-13 14:05:00,89.85,89.95,89.84,89.93,11771.0,79.4241,79.5125,79.4152,79.4948,11771.0
2021-01-13 14:10:00,89.95,89.98,89.9,89.91,6946.0,79.5125,79.539,79.4683,79.4771,6946.0
2021-01-13 14:15:00,89.9,89.98,89.9,89.97,7935.0,79.4683,79.539,79.4683,79.5301,7935.0
2021-01-13 14:20:00,89.97,90.03,89.97,90.02,7298.0,79.5301,79.5832,79.5301,79.5743,7298.0
2021-01-13 14:25:00,90.01,90.02,89.98,89.98,9740.0,79.5655,79.5743,79.539,79.539,9740.0
2021-01-13 14:30:00,90.0,90.03,89.98,90.02,4490.0,79.5567,79.5832,79.539,79.5743,4490.0
2021-01-13 14:35:00,90.0,90.01,89.93,89.93,9347.0,79.5567,79.5655,79.4948,79.4948,9347.0
2021-01-13 14:40:00,89.93,89.93,89.8,89.83,12394.0,79.4948,79.4948,79.3799,79.4064,12394.0
2021-01-13 14:45:00,89.84,89.84,89.75,89.75,4727.0,79.4152,79.4152,79.3357,79.3357,4727.0
2021-01-13 14:50:00,89.77,89.81,89.64,89.65,277166.0,79.3534,79.3887,79.2384,79.2473,277166.0
2021-01-13 14:55:00,89.65,89.65,89.53,89.58,13781.0,79.2473,79.2473,79.1412,79.1854,13781.0
2021-01-13 15:00:00,89.61,89.7,89.59,89.66,8791.0,79.2119,79.2915,79.1942,79.2561,8791.0
2021-01-13 15:05:00,89.64,89.64,89.5,89.53,10511.0,79.2384,79.2384,79.1147,79.1412,10511.0
2021-01-13 15:10:00,89.56,89.68,89.55,89.63,11178.0,79.1677,79.2738,79.1589,79.2296,11178.0
2021-01-13 15:15:00,89.63,89.64,89.53,89.53,6178.0,79.2296,79.2384,79.1412,79.1412,6178.0
2021-01-13 15:20:00,89.55,89.58,89.48,89.54,7535.0,79.1589,79.1854,79.097,79.15,7535.0
2021-01-13 15:25:00,89.54,89.59,89.49,89.58,7150.0,79.15,79.1942,79.1058,79.1854,7150.0
2021-01-13 15:30:00,89.58,89.69,89.49,89.67,13309.0,79.1854,79.2826,79.1058,79.265,13309.0
2021-01-13 15:35:00,89.66,89.68,89.5,89.64,15168.0,79.2561,79.2738,79.1147,79.2384,15168.0
2021-01-13 15:40:00,89.65,89.78,89.64,89.77,15119.0,79.2473,79.3622,79.2384,79.3534,15119.0
2021-01-13 15:45:00,89.75,89.86,89.74,89.81,15006.0,79.3357,79.4329,79.3268,79.3887,15006.0
2021-01-13 15:50:00,89.83,89.9,89.49,89.52,76108.0,79.4064,79.4683,79.1058,79.1324,76108.0
2021-01-13 15:55:00,89.56,89.77,89.55,89.55,76040.0,79.1677,79.3534,79.1589,79.1589,76040.0
2021-01-14 09:30:00,89.66,89.81,89.05,89.19,25174.0,79.2561,79.3887,78.7169,78.8407,25174.0
2021-01-14 09:35:00,89.19,89.38,89.18,89.19,9277.0,78.8407,79.0086,78.8318,78.8407,9277.0
2021-01-14 09:40:00,89.33,89.44,89.27,89.38,5457.0,78.9644,79.0616,78.9114,79.0086,5457.0
2021-01-14 09:45:00,89.31,89.37,89.1,89.23,12893.0,78.9467,78.9998,78.7611,78.876,12893.0
2021-01-14 09:50:00,89.2,89.21,89.0,89.02,12682.0,78.8495,78.8583,78.6727,78.6904,12682.0
2021-01-14 09:55:00,89.08,89.15,89.03,89.11,9991.0,78.7434,78.8053,78.6992,78.7699,9991.0
2021-01-14 10:00:00,89.08,89.15,88.9,88.99,14394.0,78.7434,78.8053,78.5843,78.6639,14394.0
2021-01-14 10:05:00,88.95,89.09,88.86,88.89,10616.0,78.6285,78.7523,78.5489,78.5755,10616.0
2021-01-14 10:10:00,88.92,89.08,88.83,88.83,6291.0,78.602,78.7434,78.5224,78.5224,6291.0
2021-01-14 10:15:00,88.87,89.08,88.83,88.98,7493.0,78.5578,78.7434,78.5224,78.655,7493.0
2021-01-14 10:20:00,89.0,89.01,88.87,88.92,8216.0,78.6727,78.6815,78.5578,78.602,8216.0
2021-01-14 10:25:00,88.91,88.95,88.83,88.83,5360.0,78.5931,78.6285,78.5224,78.5224,5360.0
2021-01-14 10:30:00,88.83,88.92,88.76,88.78,16862.0,78.5224,78.602,78.4606,78.4782,16862.0
2021-01-14 10:35:00,88.77,88.89,88.72,88.88,7454.0,78.4694,78.5755,78.4252,78.5666,7454.0
2021-01-14 10:40:00,88.88,88.95,88.84,88.86,6641.0,78.5666,78.6285,78.5313,78.5489,6641.0
2021-01-14 10:45:00,88.83,88.84,88.75,88.84,4060.0,78.5224,78.5313,78.4517,78.5313,4060.0
2021-01-14 10:50:00,88.87,88.98,88.86,88.96,5773.0,78.5578,78.655,78.5489,78.6373,5773.0
2021-01-14 10:55:00,88.95,89.02,88.86,88.97,6006.0,78.6285,78.6904,78.5489,78.6462,6006.0
2021-01-14 11:00:00,88.99,89.0,88.83,88.86,3913.0,78.6639,78.6727,78.5224,78.5489,3913.0
2021-01-14 11:05:00,88.9,88.98,88.9,88.93,2076.0,78.5843,78.655,78.5843,78.6108,2076.0
2021-01-14 11:10:00,88.95,89.06,88.93,89.0,11018.0,78.6285,78.7257,78.6108,78.6727,11018.0
2021-01-14 11:15:00,89.0,89.05,88.98,89.04,3930.0,78.6727,78.7169,78.655,78.7081,3930.0
2021-01-14 11:20:00,89.02,89.04,88.81,88.81,13032.0,78.6904,78.7081,78.5047,78.5047,13032.0
2021-01-14 11:25:00,88.82,88.84,88.77,88.8,12720.0,78.5136,78.5313,78.4694,78.4959,12720.0
2021-01-14 11:30:00,88.81,88.82,88.59,88.59,14252.0,78.5047,78.5136,78.3103,78.3103,14252.0
2021-01-14 11:35:00,88.55,88.64,88.53,88.55,4915.0,78.2749,78.3545,78.2572,78.2749,4915.0
2021-01-14 11:40:00,88.61,88.65,88.58,88.62,3760.0,78.328,78.3633,78.3014,78.3368,3760.0
2021-01-14 11:45:00,88.69,88.69,88.61,88.69,2463.0,78.3987,78.3987,78.328,78.3987,2463.0
2021-01-14 11:50:00,88.62,88.75,88.59,88.73,4516.0,78.3368,78.4517,78.3103,78.434,4516.0
2021-01-14 11:55:00,88.75,88.82,88.73,88.73,12246.0,78.4517,78.5136,78.434,78.434,12246.0
2021-01-14 12:00:00,88.72,88.95,88.7,88.9,10938.0,78.4252,78.6285,78.4075,78.5843,10938.0
2021-01-14 12:05:00,88.95,89.05,88.85,88.85,7656.0,78.6285,78.7169,78.5401,78.5401,7656.0
2021-01-14 12:10:00,88.84,88.9,88.84,88.9,1964.0,78.5313,78.5843,78.5313,78.5843,1964.0
2021-01-14 12:15:00,88.93,88.97,88.9,88.9,5450.0,78.6108,78.6462,78.5843,78.5843,5450.0
2021-01-14 12:20:00,88.9,89.0,88.9,88.99,2952.0,78.5843,78.6727,78.5843,78.6639,2952.0
2021-01-14 12:25:00,88.96,88.97,88.89,88.91,10821.0,78.6373,78.6462,78.5755,78.5931,10821.0
2021-01-14 12:30:00,88.91,88.93,88.8,88.8,7931.0,78.5931,78.6108,78.4959,78.4959,7931.0
2021-01-14 12:35:00,88.8,88.82,88.77,88.77,2799.0,78.4959,78.5136,78.4694,78.4694,2799.0
2021-01-14 12:40:00,88.77,88.77,88.7,88.74,3533.0,78.4694,78.4694,78.4075,78.4429,3533.0
2021-01-14 12:45:00,88.72,88.81,88.7,88.75,3861.0,78.4252,78.5047,78.4075,78.4517,3861.0
2021-01-14 12:50:00,88.77,88.98,88.76,88.98,2285.0,78.4694,78.655,78.4606,78.655,2285.0
2021-01-14 12:55:00,88.99,89.03,88.98,89.02,2592.0,78.6639,78.6992,78.655,78.6904,2592.0
2021-01-14 13:00:00,89.03,89.04,88.88,88.89,3195.0,78.6992,78.7081,78.5666,78.5755,3195.0
2021-01-14 13:05:00,88.87,88.89,88.86,88.89,1600.0,78.5578,78.5755,78.5489,78.5755,1600.0
2021-01-14 13:10:00,88.87,88.89,88.84,88.84,3376.0,78.5578,78.5755,78.5313,78.5313,3376.0
2021-01-14 13:15:00,88.82,88.88,88.8,88.84,3403.0,78.5136,78.5666,78.4959,78.5313,3403.0
2021-01-14 13:20:00,88.82,88.85,88.78,88.8,2626.0,78.5136,78.5401,78.4782,78.4959,2626.0
2021-01-14 13:25:00,88.82,88.83,88.74,88.83,3027.0,78.5136,78.5224,78.4429,78.5224,3027.0
2021-01-14 13:30:00,88.8,88.8,88.76,88.78,1798.0,78.4959,78.4959,78.4606,78.4782,1798.0
2021-01-14 13:35:00,88.78,88.93,88.78,88.91,8536.0,78.4782,78.6108,78.4782,78.5931,8536.0
2021-01-14 13:40:00,88.98,88.99,88.85,88.88,20190.0,78.655,78.6639,78.5401,78.5666,20190.0
2021-01-14 13:45:00,88.89,88.9,88.86,88.86,2566.0,78.5755,78.5843,78.5489,78.5489,2566.0
2021-01-14 13:50:00,88.87,88.89,88.78,88.79,2598.0,78.5578,78.5755,78.4782,78.4871,2598.0
2021-01-14 13:55:00,88.74,88.76,88.68,88.7,2981.0,78.4429,78.4606,78.3898,78.4075,2981.0
2021-01-14 14:00:00,88.71,88.75,88.71,88.74,2383.0,78.4164,78.4517,78.4164,78.4429,2383.0
2021-01-14 14:05:00,88.77,88.8,88.75,88.78,1613.0,78.4694,78.4959,78.4517,78.4782,1613.0
2021-01-14 14:10:00,88.76,88.88,88.76,88.88,13626.0,78.4606,78.5666,78.4606,78.5666,13626.0
2021-01-14 14:15:00,88.86,88.87,88.74,88.76,6456.0,78.5489,78.5578,78.4429,78.4606,6456.0
2021-01-14 14:20:00,88.76,88.76,88.7,88.72,2497.0,78.4606,78.4606,78.4075,78.4252,2497.0
2021-01-14 14:25:00,88.72,88.72,88.65,88.69,2540.0,78.4252,78.4252,78.3633,78.3987,2540.0
2021-01-14 14:30:00,88.72,88.72,88.65,88.65,3705.0,78.4252,78.4252,78.3633,78.3633,3705.0
2021-01-14 14:35:00,88.65,88.69,88.64,88.66,3660.0,78.3633,78.3987,78.3545,78.3722,3660.0
2021-01-14 14:40:00,88.66,88.7,88.6,88.64,5366.0,78.3722,78.4075,78.3191,78.3545,5366.0
2021-01-14 14:45:00,88.65,88.69,88.55,88.56,8401.0,78.3633,78.3987,78.2749,78.2838,8401.0
2021-01-14 14:50:00,88.56,88.56,88.36,88.41,17116.0,78.2838,78.2838,78.107,78.1512,17116.0
2021-01-14 14:55:00,88.4,88.51,88.39,88.48,2249.0,78.1423,78.2396,78.1335,78.213,2249.0
2021-01-14 15:00:00,88.49,88.54,88.48,88.53,4982.0,78.2219,78.2661,78.213,78.2572,4982.0
2021-01-14 15:05:00,88.54,88.55,88.46,88.48,10663.0,78.2661,78.2749,78.1954,78.213,10663.0
2021-01-14 15:10:00,88.48,88.51,88.44,88.46,9225.0,78.213,78.2396,78.1777,78.1954,9225.0
2021-01-14 15:15:00,88.48,88.49,88.23,88.27,14129.0,78.213,78.2219,77.9921,78.0274,14129.0
2021-01-14 15:20:00,88.23,88.32,88.23,88.28,15804.0,77.9921,78.0716,77.9921,78.0362,15804.0
2021-01-14 15:25:00,88.23,88.27,88.13,88.23,8464.0,77.9921,78.0274,77.9037,77.9921,8464.0
2021-01-14 15:30:00,88.23,88.37,88.23,88.26,16991.0,77.9921,78.1158,77.9921,78.0186,16991.0
2021-01-14 15:35:00,88.27,88.41,88.24,88.4,23875.0,78.0274,78.1512,78.0009,78.1423,23875.0
2021-01-14 15:40:00,88.4,88.48,88.34,88.48,30243.0,78.1423,78.213,78.0893,78.213,30243.0
2021-01-14 15:45:00,88.49,88.56,88.43,88.45,21282.0,78.2219,78.2838,78.1688,78.1865,21282.0
2021-01-14 15:50:00,88.47,88.48,87.9,87.94,66386.0,78.2042,78.213,77.7003,77.7357,66386.0
2021-01-14 15:55:00,87.98,88.15,87.94,88.07,165782.0,77.7711,77.9213,77.7357,77.8506,165782.0
2021-01-15 09:30:00,87.56,88.05,87.28,87.35,132951.0,77.3998,77.8329,77.1523,77.2142,132951.0
2021-01-15 09:35:00,87.37,87.41,86.95,87.06,13662.0,77.2318,77.2672,76.8606,76.9578,13662.0
2021-01-15 09:40:00,87.16,87.51,87.13,87.49,6852.0,77.0462,77.3556,77.0197,77.3379,6852.0
2021-01-15 09:45:00,87.4,87.68,87.3,87.68,12524.0,77.2584,77.5059,77.17,77.5059,12524.0
2021-01-15 09:50:00,87.67,87.72,87.4,87.42,8223.0,77.497,77.5412,77.2584,77.276,8223.0
2021-01-15 09:55:00,87.35,87.58,87.28,87.58,5497.0,77.2142,77.4175,77.1523,77.4175,5497.0
2021-01-15 10:00:00,87.58,87.8,87.47,87.55,14396.0,77.4175,77.6119,77.3202,77.391,14396.0
2021-01-15 10:05:00,87.5,87.5,87.25,87.31,9942.0,77.3468,77.3468,77.1258,77.1788,9942.0
2021-01-15 10:10:00,87.31,87.44,87.25,87.36,7547.0,77.1788,77.2937,77.1258,77.223,7547.0
2021-01-15 10:15:00,87.36,87.4,87.21,87.26,7718.0,77.223,77.2584,77.0904,77.1346,7718.0
2021-01-15 10:20:00,87.23,87.3,87.15,87.15,6725.0,77.1081,77.17,77.0374,77.0374,6725.0
2021-01-15 10:25:00,87.16,87.3,87.07,87.07,5425.0,77.0462,77.17,76.9667,76.9667,5425.0
2021-01-15 10:30:00,87.14,87.23,87.03,87.23,5530.0,77.0285,77.1081,76.9313,77.1081,5530.0
2021-01-15 10:35:00,87.24,87.35,87.24,87.34,9214.0,77.1169,77.2142,77.1169,77.2053,9214.0
2021-01-15 10:40:00,87.36,87.44,87.31,87.32,7529.0,77.223,77.2937,77.1788,77.1876,7529.0
2021-01-15 10:45:00,87.34,87.35,87.22,87.23,9549.0,77.2053,77.2142,77.0992,77.1081,9549.0
2021-01-15 10:50:00,87.23,87.36,87.22,87.26,8566.0,77.1081,77.223,77.0992,77.1346,8566.0
2021-01-15 10:55:00,87.26,87.31,87.2,87.31,5814.0,77.1346,77.1788,77.0816,77.1788,5814.0
2021-01-15 11:00:00,87.32,87.32,87.11,87.18,12762.0,77.1876,77.1876,77.002,77.0639,12762.0
2021-01-15 11:05:00,87.15,87.15,86.99,87.14,5020.0,77.0374,77.0374,76.8959,77.0285,5020.0
2021-01-15 11:10:00,87.14,87.39,87.08,87.34,8802.0,77.0285,77.2495,76.9755,77.2053,8802.0
2021-01-15 11:15:00,87.38,87.66,87.36,87.64,5316.0,77.2407,77.4882,77.223,77.4705,5316.0
2021-01-15 11:20:00,87.62,87.7,87.61,87.66,5553.0,77.4528,77.5236,77.444,77.4882,5553.0
2021-01-15 11:25:00,87.66,87.85,87.63,87.83,4955.0,77.4882,77.6561,77.4617,77.6385,4955.0
2021-01-15 11:30:00,87.81,87.92,87.75,87.84,5954.0,77.6208,77.718,77.5677,77.6473,5954.0
2021-01-15 11:35:00,87.84,87.86,87.74,87.75,11111.0,77.6473,77.665,77.5589,77.5677,11111.0
2021-01-15 11:40:00,87.75,87.82,87.59,87.59,12684.0,77.5677,77.6296,77.4263,77.4263,12684.0
2021-01-15 11:45:00,87.59,87.64,87.49,87.49,7809.0,77.4263,77.4705,77.3379,77.3379,7809.0
2021-01-15 11:50:00,87.51,87.55,87.34,87.34,11005.0,77.3556,77.391,77.2053,77.2053,11005.0
2021-01-15 11:55:00,87.34,87.41,87.28,87.29,9094.0,77.2053,77.2672,77.1523,77.1611,9094.0
2021-01-15 12:00:00,87.31,87.46,87.27,87.45,4590.0,77.1788,77.3114,77.1434,77.3026,4590.0
2021-01-15 12:05:00,87.5,87.56,87.46,87.48,4601.0,77.3468,77.3998,77.3114,77.3291,4601.0
2021-01-15 12:10:00,87.47,87.54,87.39,87.41,5635.0,77.3202,77.3821,77.2495,77.2672,5635.0
2021-01-15 12:15:00,87.39,87.62,87.39,87.6,3691.0,77.2495,77.4528,77.2495,77.4352,3691.0
2021-01-15 12:20:00,87.62,87.63,87.46,87.62,4395.0,77.4528,77.4617,77.3114,77.4528,4395.0
2021-01-15 12:25:00,87.59,87.69,87.53,87.64,6751.0,77.4263,77.5147,77.3733,77.4705,6751.0
2021-01-15 12:30:00,87.65,87.7,87.58,87.6,9434.0,77.4794,77.5236,77.4175,77.4352,9434.0
2021-01-15 12:35:00,87.63,87.66,87.58,87.6,4658.0,77.4617,77.4882,77.4175,77.4352,4658.0
2021-01-15 12:40:00,87.62,87.74,87.6,87.73,11903.0,77.4528,77.5589,77.4352,77.5501,11903.0
2021-01-15 12:45:00,87.71,87.73,87.63,87.64,4356.0,77.5324,77.5501,77.4617,77.4705,4356.0
2021-01-15 12:50:00,87.65,87.75,87.61,87.73,16023.0,77.4794,77.5677,77.444,77.5501,16023.0
2021-01-15 12:55:00,87.7,87.73,87.65,87.7,7333.0,77.5236,77.5501,77.4794,77.5236,7333.0
2021-01-15 13:00:00,87.7,87.72,87.53,87.59,4945.0,77.5236,77.5412,77.3733,77.4263,4945.0
2021-01-15 13:05:00,87.58,87.7,87.57,87.7,12503.0,77.4175,77.5236,77.4086,77.5236,12503.0
2021-01-15 13:10:00,87.71,87.71,87.59,87.64,17041.0,77.5324,77.5324,77.4263,77.4705,17041.0
2021-01-15 13:15:00,87.65,87.76,87.63,87.7,25358.0,77.4794,77.5766,77.4617,77.5236,25358.0
2021-01-15 13:20:00,87.71,87.79,87.66,87.67,26333.0,77.5324,77.6031,77.4882,77.497,26333.0
2021-01-15 13:25:00,87.68,87.68,87.61,87.61,5880.0,77.5059,77.5059,77.444,77.444,5880.0
2021-01-15 13:30:00,87.62,87.63,87.53,87.57,6789.0,77.4528,77.4617,77.3733,77.4086,6789.0
2021-01-15 13:35:00,87.57,87.65,87.56,87.63,7726.0,77.4086,77.4794,77.3998,77.4617,7726.0
2021-01-15 13:40:00,87.63,87.71,87.61,87.66,12779.0,77.4617,77.5324,77.444,77.4882,12779.0
2021-01-15 13:45:00,87.69,87.69,87.59,87.62,7002.0,77.5147,77.5147,77.4263,77.4528,7002.0
2021-01-15 13:50:00,87.62,87.64,87.58,87.59,7819.0,77.4528,77.4705,77.4175,77.4263,7819.0
2021-01-15 13:55:00,87.57,87.62,87.53,87.57,5816.0,77.4086,77.4528,77.3733,77.4086,5816.0
2021-01-15 14:00:00,87.59,87.64,87.52,87.61,6576.0,77.4263,77.4705,77.3644,77.444,6576.0
2021-01-15 14:05:00,87.62,87.63,87.55,87.58,7891.0,77.4528,77.4617,77.391,77.4175,7891.0
2021-01-15 14:10:00,87.56,87.62,87.53,87.62,7330.0,77.3998,77.4528,77.3733,77.4528,7330.0
2021-01-15 14:15:00,87.63,87.71,87.62,87.65,6754.0,77.4617,77.5324,77.4528,77.4794,6754.0
2021-01-15 14:20:00,87.64,87.81,87.64,87.81,5791.0,77.4705,77.6208,77.4705,77.6208,5791.0
2021-01-15 14:25:00,87.81,87.9,87.76,87.85,6213.0,77.6208,77.7003,77.5766,77.6561,6213.0
2021-01-15 14:30:00,87.86,87.95,87.85,87.92,8928.0,77.665,77.7445,77.6561,77.718,8928.0
2021-01-15 14:35:00,87.93,88.09,87.92,88.07,11200.0,77.7269,77.8683,77.718,77.8506,11200.0
2021-01-15 14:40:00,88.07,88.25,88.06,88.25,13890.0,77.8506,78.0097,77.8418,78.0097,13890.0
2021-01-15 14:45:00,88.28,88.36,88.25,88.32,11556.0,78.0362,78.107,78.0097,78.0716,11556.0
2021-01-15 14:50:00,88.31,88.32,88.23,88.25,12051.0,78.0628,78.0716,77.9921,78.0097,12051.0
2021-01-15 14:55:00,88.21,88.33,88.16,88.31,7923.0,77.9744,78.0804,77.9302,78.0628,7923.0
2021-01-15 15:00:00,88.32,88.38,88.28,88.29,6441.0,78.0716,78.1246,78.0362,78.0451,6441.0
2021-01-15 15:05:00,88.25,88.25,88.14,88.19,6080.0,78.0097,78.0097,77.9125,77.9567,6080.0
2021-01-15 15:10:00,88.21,88.46,88.21,88.45,8618.0,77.9744,78.1954,77.9744,78.1865,8618.0
2021-01-15 15:15:00,88.45,88.51,88.43,88.46,10626.0,78.1865,78.2396,78.1688,78.1954,10626.0
2021-01-15 15:20:00,88.46,88.48,88.37,88.43,9410.0,78.1954,78.213,78.1158,78.1688,9410.0
2021-01-15 15:25:00,88.44,88.45,88.27,88.31,9501.0,78.1777,78.1865,78.0274,78.0628,9501.0
2021-01-15 15:30:00,88.31,88.32,88.2,88.32,14652.0,78.0628,78.0716,77.9655,78.0716,14652.0
2021-01-15 15:35:00,88.32,88.39,88.29,88.29,9989.0,78.0716,78.1335,78.0451,78.0451,9989.0
2021-01-15 15:40:00,88.32,88.43,88.16,88.18,16962.0,78.0716,78.1688,77.9302,77.9479,16962.0
2021-01-15 15:45:00,88.18,88.31,88.18,88.2,18891.0,77.9479,78.0628,77.9479,77.9655,18891.0
2021-01-15 15:50:00,88.22,88.45,88.22,88.39,47452.0,77.9832,78.1865,77.9832,78.1335,47452.0
2021-01-15 15:55:00,88.37,88.45,88.31,88.37,76521.0,78.1158,78.1865,78.0628,78.1158,76521.0
2021-01-19 09:30:00,88.69,89.19,88.5,88.5,24629.0,78.3987,78.8407,78.2307,78.2307,24629.0
2021-01-19 09:35:00,88.51,88.71,88.43,88.44,4307.0,78.2396,78.4164,78.1688,78.1777,4307.0
2021-01-19 09:40:00,88.46,88.54,88.28,88.44,6266.0,78.1954,78.2661,78.0362,78.1777,6266.0
2021-01-19 09:45:00,88.44,88.52,88.18,88.18,9132.0,78.1777,78.2484,77.9479,77.9479,9132.0
2021-01-19 09:50:00,88.14,88.32,88.05,88.29,6665.0,77.9125,78.0716,77.8329,78.0451,6665.0
2021-01-19 09:55:00,88.29,88.33,88.15,88.27,9017.0,78.0451,78.0804,77.9213,78.0274,9017.0
2021-01-19 10:00:00,88.35,88.4,88.16,88.26,5994.0,78.0981,78.1423,77.9302,78.0186,5994.0
2021-01-19 10:05:00,88.35,88.44,88.32,88.33,6666.0,78.0981,78.1777,78.0716,78.0804,6666.0
2021-01-19 10:10:00,88.34,88.37,88.17,88.28,7517.0,78.0893,78.1158,77.939,78.0362,7517.0
2021-01-19 10:15:00,88.37,88.54,88.35,88.43,9086.0,78.1158,78.2661,78.0981,78.1688,9086.0
2021-01-19 10:20:00,88.41,88.46,88.28,88.28,7720.0,78.1512,78.1954,78.0362,78.0362,7720.0
2021-01-19 10:25:00,88.26,88.56,88.26,88.53,7740.0,78.0186,78.2838,78.0186,78.2572,7740.0
2021-01-19 10:30:00,88.56,88.68,88.56,88.62,7114.0,78.2838,78.3898,78.2838,78.3368,7114.0
2021-01-19 10:35:00,88.55,88.59,88.43,88.48,8526.0,78.2749,78.3103,78.1688,78.213,8526.0
2021-01-19 10:40:00,88.45,88.64,88.45,88.63,8642.0,78.1865,78.3545,78.1865,78.3456,8642.0
2021-01-19 10:45:00,88.64,88.64,88.43,88.49,6771.0,78.3545,78.3545,78.1688,78.2219,6771.0
2021-01-19 10:50:00,88.52,88.52,88.44,88.51,3414.0,78.2484,78.2484,78.1777,78.2396,3414.0
2021-01-19 10:55:00,88.51,88.81,88.51,88.81,6244.0,78.2396,78.5047,78.2396,78.5047,6244.0
2021-01-19 11:00:00,88.83,88.94,88.72,88.72,31020.0,78.5224,78.6197,78.4252,78.4252,31020.0
2021-01-19 11:05:00,88.76,88.76,88.62,88.64,5666.0,78.4606,78.4606,78.3368,78.3545,5666.0
2021-01-19 11:10:00,88.66,88.66,88.54,88.54,10849.0,78.3722,78.3722,78.2661,78.2661,10849.0
2021-01-19 11:15:00,88.49,88.53,88.32,88.36,6047.0,78.2219,78.2572,78.0716,78.107,6047.0
2021-01-19 11:20:00,88.4,88.42,88.22,88.31,5836.0,78.1423,78.16,77.9832,78.0628,5836.0
2021-01-19 11:25:00,88.36,88.42,88.32,88.33,4107.0,78.107,78.16,78.0716,78.0804,4107.0
2021-01-19 11:30:00,88.34,88.45,88.26,88.26,6586.0,78.0893,78.1865,78.0186,78.0186,6586.0
2021-01-19 11:35:00,88.22,88.23,88.12,88.2,7475.0,77.9832,77.9921,77.8948,77.9655,7475.0
2021-01-19 11:40:00,88.24,88.28,88.17,88.26,3905.0,78.0009,78.0362,77.939,78.0186,3905.0
2021-01-19 11:45:00,88.26,88.28,88.23,88.28,5324.0,78.0186,78.0362,77.9921,78.0362,5324.0
2021-01-19 11:50:00,88.31,88.46,88.28,88.44,6426.0,78.0628,78.1954,78.0362,78.1777,6426.0
2021-01-19 11:55:00,88.4,88.41,88.35,88.36,3582.0,78.1423,78.1512,78.0981,78.107,3582.0
2021-01-19 12:00:00,88.35,88.48,88.35,88.46,5021.0,78.0981,78.213,78.0981,78.1954,5021.0
2021-01-19 12:05:00,88.47,88.47,88.4,88.4,3055.0,78.2042,78.2042,78.1423,78.1423,3055.0
2021-01-19 12:10:00,88.4,88.48,88.36,88.45,5155.0,78.1423,78.213,78.107,78.1865,5155.0
2021-01-19 12:15:00,88.49,88.5,88.4,88.45,5740.0,78.2219,78.2307,78.1423,78.1865,5740.0
2021-01-19 12:20:00,88.46,88.52,88.44,88.44,4583.0,78.1954,78.2484,78.1777,78.1777,4583.0
2021-01-19 12:25:00,88.45,88.45,88.36,88.38,4067.0,78.1865,78.1865,78.107,78.1246,4067.0
2021-01-19 12:30:00,88.39,88.44,88.27,88.28,3529.0,78.1335,78.1777,78.0274,78.0362,3529.0
2021-01-19 12:35:00,88.29,88.34,88.28,88.31,5259.0,78.0451,78.0893,78.0362,78.0628,5259.0
2021-01-19 12:40:00,88.31,88.54,88.31,88.51,3525.0,78.0628,78.2661,78.0628,78.2396,3525.0
2021-01-19 12:45:00,88.56,88.57,88.42,88.43,6397.0,78.2838,78.2926,78.16,78.1688,6397.0
2021-01-19 12:50:00,88.44,88.46,88.38,88.38,5342.0,78.1777,78.1954,78.1246,78.1246,5342.0
2021-01-19 12:55:00,88.38,88.38,88.26,88.26,6017.0,78.1246,78.1246,78.0186,78.0186,6017.0
2021-01-19 13:00:00,88.29,88.43,88.29,88.43,7313.0,78.0451,78.1688,78.0451,78.1688,7313.0
2021-01-19 13:05:00,88.46,88.63,88.45,88.61,13056.0,78.1954,78.3456,78.1865,78.328,13056.0
2021-01-19 13:10:00,88.6,88.6,88.44,88.5,12460.0,78.3191,78.3191,78.1777,78.2307,12460.0
2021-01-19 13:15:00,88.5,88.58,88.41,88.41,6923.0,78.2307,78.3014,78.1512,78.1512,6923.0
2021-01-19 13:20:00,88.42,88.44,88.39,88.42,6652.0,78.16,78.1777,78.1335,78.16,6652.0
2021-01-19 13:25:00,88.46,88.46,88.33,88.35,6917.0,78.1954,78.1954,78.0804,78.0981,6917.0
2021-01-19 13:30:00,88.35,88.4,88.35,88.4,6745.0,78.0981,78.1423,78.0981,78.1423,6745.0
2021-01-19 13:35:00,88.42,88.52,88.42,88.46,10418.0,78.16,78.2484,78.16,78.1954,10418.0
2021-01-19 13:40:00,88.47,88.48,88.37,88.4,5915.0,78.2042,78.213,78.1158,78.1423,5915.0
2021-01-19 13:45:00,88.4,88.46,88.35,88.42,7417.0,78.1423,78.1954,78.0981,78.16,7417.0
2021-01-19 13:50:00,88.49,88.49,88.42,88.46,5974.0,78.2219,78.2219,78.16,78.1954,5974.0
2021-01-19 13:55:00,88.47,88.51,88.45,88.48,8139.0,78.2042,78.2396,78.1865,78.213,8139.0
2021-01-19 14:00:00,88.5,88.5,88.35,88.35,9477.0,78.2307,78.2307,78.0981,78.0981,9477.0
2021-01-19 14:05:00,88.36,88.48,88.33,88.47,7477.0,78.107,78.213,78.0804,78.2042,7477.0
2021-01-19 14:10:00,88.46,88.5,88.43,88.46,5915.0,78.1954,78.2307,78.1688,78.1954,5915.0
2021-01-19 14:15:00,88.45,88.5,88.38,88.41,7078.0,78.1865,78.2307,78.1246,78.1512,7078.0
2021-01-19 14:20:00,88.4,88.5,88.36,88.37,10629.0,78.1423,78.2307,78.107,78.1158,10629.0
2021-01-19 14:25:00,88.36,88.4,88.34,88.39,5314.0,78.107,78.1423,78.0893,78.1335,5314.0
2021-01-19 14:30:00,88.39,88.44,88.34,88.36,7662.0,78.1335,78.1777,78.0893,78.107,7662.0
2021-01-19 14:35:00,88.36,88.39,88.32,88.33,4994.0,78.107,78.1335,78.0716,78.0804,4994.0
2021-01-19 14:40:00,88.34,88.43,88.34,88.35,5457.0,78.0893,78.1688,78.0893,78.0981,5457.0
2021-01-19 14:45:00,88.34,88.36,88.29,88.36,4698.0,78.0893,78.107,78.0451,78.107,4698.0
2021-01-19 14:50:00,88.35,88.4,88.33,88.36,8080.0,78.0981,78.1423,78.0804,78.107,8080.0
2021-01-19 14:55:00,88.38,88.45,88.38,88.43,8600.0,78.1246,78.1865,78.1246,78.1688,8600.0
2021-01-19 15:00:00,88.44,88.51,88.44,88.5,13393.0,78.1777,78.2396,78.1777,78.2307,13393.0
2021-01-19 15:05:00,88.49,88.52,88.42,88.44,8486.0,78.2219,78.2484,78.16,78.1777,8486.0
2021-01-19 15:10:00,88.44,88.47,88.29,88.44,20362.0,78.1777,78.2042,78.0451,78.1777,20362.0
2021-01-19 15:15:00,88.45,88.47,88.4,88.45,8690.0,78.1865,78.2042,78.1423,78.1865,8690.0
2021-01-19 15:20:00,88.45,88.47,88.33,88.35,22985.0,78.1865,78.2042,78.0804,78.0981,22985.0
2021-01-19 15:25:00,88.35,88.41,88.34,88.41,11578.0,78.0981,78.1512,78.0893,78.1512,11578.0
2021-01-19 15:30:00,88.4,88.4,88.31,88.35,6464.0,78.1423,78.1423,78.0628,78.0981,6464.0
2021-01-19 15:35:00,88.36,88.41,88.27,88.41,11824.0,78.107,78.1512,78.0274,78.1512,11824.0
2021-01-19 15:40:00,88.38,88.43,88.36,88.38,9393.0,78.1246,78.1688,78.107,78.1246,9393.0
2021-01-19 15:45:00,88.39,88.47,88.34,88.37,13055.0,78.1335,78.2042,78.0893,78.1158,13055.0
2021-01-19 15:50:00,88.42,88.5,88.28,88.38,33400.0,78.16,78.2307,78.0362,78.1246,33400.0
2021-01-19 15:55:00,88.36,88.4,88.27,88.35,58787.0,78.107,78.1423,78.0274,78.0981,58787.0
2021-01-20 09:30:00,87.8,88.79,87.8,88.05,47344.0,77.6119,78.4871,77.6119,77.8329,47344.0
2021-01-20 09:35:00,88.05,88.21,87.85,87.96,9589.0,77.8329,77.9744,77.6561,77.7534,9589.0
2021-01-20 09:40:00,87.93,88.17,87.89,88.14,9062.0,77.7269,77.939,77.6915,77.9125,9062.0
2021-01-20 09:45:00,88.1,88.24,88.09,88.17,12602.0,77.8771,78.0009,77.8683,77.939,12602.0
2021-01-20 09:50:00,88.24,88.45,88.24,88.38,13353.0,78.0009,78.1865,78.0009,78.1246,13353.0
2021-01-20 09:55:00,88.38,88.39,88.18,88.19,6474.0,78.1246,78.1335,77.9479,77.9567,6474.0
2021-01-20 10:00:00,88.2,88.46,88.2,88.37,12337.0,77.9655,78.1954,77.9655,78.1158,12337.0
2021-01-20 10:05:00,88.39,88.48,88.3,88.3,12867.0,78.1335,78.213,78.0539,78.0539,12867.0
2021-01-20 10:10:00,88.31,88.66,88.31,88.63,20890.0,78.0628,78.3722,78.0628,78.3456,20890.0
2021-01-20 10:15:00,88.62,88.74,88.6,88.69,12673.0,78.3368,78.4429,78.3191,78.3987,12673.0
2021-01-20 10:20:00,88.68,88.94,88.68,88.9,6361.0,78.3898,78.6197,78.3898,78.5843,6361.0
2021-01-20 10:25:00,88.89,88.91,88.69,88.7,15163.0,78.5755,78.5931,78.3987,78.4075,15163.0
2021-01-20 10:30:00,88.7,88.72,88.62,88.67,10929.0,78.4075,78.4252,78.3368,78.381,10929.0
2021-01-20 10:35:00,88.67,88.8,88.63,88.73,10050.0,78.381,78.4959,78.3456,78.434,10050.0
2021-01-20 10:40:00,88.73,88.9,88.73,88.88,10576.0,78.434,78.5843,78.434,78.5666,10576.0
2021-01-20 10:45:00,88.89,89.15,88.88,89.15,8966.0,78.5755,78.8053,78.5666,78.8053,8966.0
2021-01-20 10:50:00,89.23,89.31,89.16,89.23,10529.0,78.876,78.9467,78.8141,78.876,10529.0
2021-01-20 10:55:00,89.27,89.28,88.87,88.87,13401.0,78.9114,78.9202,78.5578,78.5578,13401.0
2021-01-20 11:00:00,88.89,88.89,88.66,88.75,10895.0,78.5755,78.5755,78.3722,78.4517,10895.0
2021-01-20 11:05:00,88.74,88.94,88.74,88.9,6180.0,78.4429,78.6197,78.4429,78.5843,6180.0
2021-01-20 11:10:00,88.85,88.88,88.72,88.88,6273.0,78.5401,78.5666,78.4252,78.5666,6273.0
2021-01-20 11:15:00,88.86,89.02,88.84,88.92,10907.0,78.5489,78.6904,78.5313,78.602,10907.0
2021-01-20 11:20:00,88.89,88.95,88.89,88.92,3253.0,78.5755,78.6285,78.5755,78.602,3253.0
2021-01-20 11:25:00,88.84,88.84,88.73,88.81,12416.0,78.5313,78.5313,78.434,78.5047,12416.0
2021-01-20 11:30:00,88.81,88.85,88.77,88.85,5935.0,78.5047,78.5401,78.4694,78.5401,5935.0
2021-01-20 11:35:00,88.83,88.92,88.76,88.89,5577.0,78.5224,78.602,78.4606,78.5755,5577.0
2021-01-20 11:40:00,88.88,88.92,88.84,88.86,8517.0,78.5666,78.602,78.5313,78.5489,8517.0
2021-01-20 11:45:00,88.86,88.93,88.75,88.83,8302.0,78.5489,78.6108,78.4517,78.5224,8302.0
2021-01-20 11:50:00,88.85,88.89,88.79,88.87,10575.0,78.5401,78.5755,78.4871,78.5578,10575.0
2021-01-20 11:55:00,88.88,88.95,88.86,88.88,7661.0,78.5666,78.6285,78.5489,78.5666,7661.0
2021-01-20 12:00:00,88.88,89.13,88.86,89.09,8284.0,78.5666,78.7876,78.5489,78.7523,8284.0
2021-01-20 12:05:00,89.09,89.12,89.0,89.05,6427.0,78.7523,78.7788,78.6727,78.7169,6427.0
2021-01-20 12:10:00,89.05,89.05,88.96,88.96,4919.0,78.7169,78.7169,78.6373,78.6373,4919.0
2021-01-20 12:15:00,88.96,88.99,88.92,88.94,5825.0,78.6373,78.6639,78.602,78.6197,5825.0
2021-01-20 12:20:00,88.95,88.97,88.87,88.89,18792.0,78.6285,78.6462,78.5578,78.5755,18792.0
2021-01-20 12:25:00,88.91,88.92,88.84,88.89,15018.0,78.5931,78.602,78.5313,78.5755,15018.0
2021-01-20 12:30:00,88.9,89.02,88.89,89.02,2329.0,78.5843,78.6904,78.5755,78.6904,2329.0
2021-01-20 12:35:00,89.02,89.07,88.98,88.98,4719.0,78.6904,78.7346,78.655,78.655,4719.0
2021-01-20 12:40:00,89.0,89.03,88.88,88.92,8151.0,78.6727,78.6992,78.5666,78.602,8151.0
2021-01-20 12:45:00,88.92,88.94,88.84,88.85,5609.0,78.602,78.6197,78.5313,78.5401,5609.0
2021-01-20 12:50:00,88.87,88.96,88.83,88.96,10478.0,78.5578,78.6373,78.5224,78.6373,10478.0
2021-01-20 12:55:00,88.97,88.97,88.89,88.97,5118.0,78.6462,78.6462,78.5755,78.6462,5118.0
2021-01-20 13:00:00,89.0,89.06,88.95,89.06,4059.0,78.6727,78.7257,78.6285,78.7257,4059.0
2021-01-20 13:05:00,89.06,89.07,88.98,88.99,5304.0,78.7257,78.7346,78.655,78.6639,5304.0
2021-01-20 13:10:00,88.99,89.01,88.92,88.97,8196.0,78.6639,78.6815,78.602,78.6462,8196.0
2021-01-20 13:15:00,88.97,88.97,88.9,88.93,8496.0,78.6462,78.6462,78.5843,78.6108,8496.0
2021-01-20 13:20:00,88.95,89.0,88.88,88.91,8436.0,78.6285,78.6727,78.5666,78.5931,8436.0
2021-01-20 13:25:00,88.91,89.01,88.89,88.98,4272.0,78.5931,78.6815,78.5755,78.655,4272.0
2021-01-20 13:30:00,88.99,89.02,88.97,88.98,10954.0,78.6639,78.6904,78.6462,78.655,10954.0
2021-01-20 13:35:00,88.98,89.25,88.98,89.24,21480.0,78.655,78.8937,78.655,78.8849,21480.0
2021-01-20 13:40:00,89.26,89.28,89.22,89.23,8387.0,78.9025,78.9202,78.8672,78.876,8387.0
2021-01-20 13:45:00,89.23,89.26,89.12,89.12,8225.0,78.876,78.9025,78.7788,78.7788,8225.0
2021-01-20 13:50:00,89.14,89.3,89.14,89.3,3879.0,78.7965,78.9379,78.7965,78.9379,3879.0
2021-01-20 13:55:00,89.3,89.36,89.26,89.35,11591.0,78.9379,78.9909,78.9025,78.9821,11591.0
2021-01-20 14:00:00,89.33,89.37,89.32,89.37,5531.0,78.9644,78.9998,78.9556,78.9998,5531.0
2021-01-20 14:05:00,89.39,89.54,89.39,89.42,19661.0,79.0174,79.15,79.0174,79.044,19661.0
2021-01-20 14:10:00,89.42,89.42,89.17,89.18,5690.0,79.044,79.044,78.823,78.8318,5690.0
2021-01-20 14:15:00,89.18,89.26,89.08,89.09,15051.0,78.8318,78.9025,78.7434,78.7523,15051.0
2021-01-20 14:20:00,89.09,89.18,89.09,89.15,3767.0,78.7523,78.8318,78.7523,78.8053,3767.0
2021-01-20 14:25:00,89.14,89.21,89.14,89.15,8791.0,78.7965,78.8583,78.7965,78.8053,8791.0
2021-01-20 14:30:00,89.15,89.22,89.08,89.22,10064.0,78.8053,78.8672,78.7434,78.8672,10064.0
2021-01-20 14:35:00,89.18,89.22,89.15,89.22,5534.0,78.8318,78.8672,78.8053,78.8672,5534.0
2021-01-20 14:40:00,89.2,89.28,89.2,89.26,3962.0,78.8495,78.9202,78.8495,78.9025,3962.0
2021-01-20 14:45:00,89.25,89.26,89.12,89.22,17055.0,78.8937,78.9025,78.7788,78.8672,17055.0
2021-01-20 14:50:00,89.22,89.24,89.1,89.1,8635.0,78.8672,78.8849,78.7611,78.7611,8635.0
2021-01-20 14:55:00,89.11,89.16,89.11,89.15,5023.0,78.7699,78.8141,78.7699,78.8053,5023.0
2021-01-20 15:00:00,89.16,89.22,89.14,89.2,4141.0,78.8141,78.8672,78.7965,78.8495,4141.0
2021-01-20 15:05:00,89.2,89.27,89.19,89.23,4812.0,78.8495,78.9114,78.8407,78.876,4812.0
2021-01-20 15:10:00,89.23,89.24,89.04,89.09,11275.0,78.876,78.8849,78.7081,78.7523,11275.0
2021-01-20 15:15:00,89.09,89.2,89.08,89.16,5376.0,78.7523,78.8495,78.7434,78.8141,5376.0
2021-01-20 15:20:00,89.17,89.29,89.16,89.21,12014.0,78.823,78.9291,78.8141,78.8583,12014.0
2021-01-20 15:25:00,89.21,89.36,89.21,89.3,6359.0,78.8583,78.9909,78.8583,78.9379,6359.0
2021-01-20 15:30:00,89.3,89.39,89.24,89.38,10219.0,78.9379,79.0174,78.8849,79.0086,10219.0
2021-01-20 15:35:00,89.37,89.48,89.35,89.45,12571.0,78.9998,79.097,78.9821,79.0705,12571.0
2021-01-20 15:40:00,89.45,89.58,89.43,89.55,18088.0,79.0705,79.1854,79.0528,79.1589,18088.0
2021-01-20 15:45:00,89.56,89.63,89.44,89.53,28099.0,79.1677,79.2296,79.0616,79.1412,28099.0
2021-01-20 15:50:00,89.39,89.53,89.3,89.38,40976.0,79.0174,79.1412,78.9379,79.0086,40976.0
2021-01-20 15:55:00,89.38,89.43,89.2,89.35,80803.0,79.0086,79.0528,78.8495,78.9821,80803.0
2021-01-21 09:30:00,88.95,89.37,88.43,88.83,21529.0,78.6285,78.9998,78.1688,78.5224,21529.0
2021-01-21 09:35:00,88.81,88.81,88.61,88.67,2953.0,78.5047,78.5047,78.328,78.381,2953.0
2021-01-21 09:40:00,88.51,88.85,88.51,88.85,5525.0,78.2396,78.5401,78.2396,78.5401,5525.0
2021-01-21 09:45:00,89.04,89.04,88.78,88.78,4514.0,78.7081,78.7081,78.4782,78.4782,4514.0
2021-01-21 09:50:00,88.75,88.78,88.56,88.65,6170.0,78.4517,78.4782,78.2838,78.3633,6170.0
2021-01-21 09:55:00,88.66,88.72,88.54,88.63,5904.0,78.3722,78.4252,78.2661,78.3456,5904.0
2021-01-21 10:00:00,88.71,88.87,88.55,88.69,9644.0,78.4164,78.5578,78.2749,78.3987,9644.0
2021-01-21 10:05:00,88.69,88.83,88.63,88.82,7596.0,78.3987,78.5224,78.3456,78.5136,7596.0
2021-01-21 10:10:00,88.78,88.86,88.75,88.84,9350.0,78.4782,78.5489,78.4517,78.5313,9350.0
2021-01-21 10:15:00,88.85,88.85,88.72,88.76,14877.0,78.5401,78.5401,78.4252,78.4606,14877.0
2021-01-21 10:20:00,88.74,88.87,88.7,88.81,11425.0,78.4429,78.5578,78.4075,78.5047,11425.0
2021-01-21 10:25:00,88.81,88.82,88.7,88.75,6689.0,78.5047,78.5136,78.4075,78.4517,6689.0
2021-01-21 10:30:00,88.75,88.79,88.54,88.59,16839.0,78.4517,78.4871,78.2661,78.3103,16839.0
2021-01-21 10:35:00,88.59,88.59,88.4,88.4,15234.0,78.3103,78.3103,78.1423,78.1423,15234.0
2021-01-21 10:40:00,88.37,88.38,88.12,88.12,15257.0,78.1158,78.1246,77.8948,77.8948,15257.0
2021-01-21 10:45:00,88.14,88.16,87.9,87.9,14375.0,77.9125,77.9302,77.7003,77.7003,14375.0
2021-01-21 10:50:00,87.9,87.96,87.71,87.88,25541.0,77.7003,77.7534,77.5324,77.6827,25541.0
2021-01-21 10:55:00,87.89,87.92,87.78,87.8,9672.0,77.6915,77.718,77.5943,77.6119,9672.0
2021-01-21 11:00:00,87.81,87.88,87.79,87.83,10072.0,77.6208,77.6827,77.6031,77.6385,10072.0
2021-01-21 11:05:00,87.85,87.85,87.59,87.66,19134.0,77.6561,77.6561,77.4263,77.4882,19134.0
2021-01-21 11:10:00,87.68,87.75,87.56,87.74,10091.0,77.5059,77.5677,77.3998,77.5589,10091.0
2021-01-21 11:15:00,87.75,87.84,87.7,87.8,10912.0,77.5677,77.6473,77.5236,77.6119,10912.0
2021-01-21 11:20:00,87.78,87.82,87.69,87.69,18157.0,77.5943,77.6296,77.5147,77.5147,18157.0
2021-01-21 11:25:00,87.68,87.7,87.62,87.65,10836.0,77.5059,77.5236,77.4528,77.4794,10836.0
2021-01-21 11:30:00,87.64,87.64,87.49,87.51,10866.0,77.4705,77.4705,77.3379,77.3556,10866.0
2021-01-21 11:35:00,87.51,87.51,87.38,87.49,12546.0,77.3556,77.3556,77.2407,77.3379,12546.0
2021-01-21 11:40:00,87.49,87.59,87.43,87.58,15454.0,77.3379,77.4263,77.2849,77.4175,15454.0
2021-01-21 11:45:00,87.58,87.61,87.55,87.59,11074.0,77.4175,77.444,77.391,77.4263,11074.0
2021-01-21 11:50:00,87.59,87.71,87.59,87.7,9636.0,77.4263,77.5324,77.4263,77.5236,9636.0
2021-01-21 11:55:00,87.71,87.73,87.66,87.71,11940.0,77.5324,77.5501,77.4882,77.5324,11940.0
2021-01-21 12:00:00,87.73,87.73,87.68,87.68,8851.0,77.5501,77.5501,77.5059,77.5059,8851.0
2021-01-21 12:05:00,87.69,87.75,87.67,87.67,11036.0,77.5147,77.5677,77.497,77.497,11036.0
2021-01-21 12:10:00,87.66,87.7,87.6,87.63,11856.0,77.4882,77.5236,77.4352,77.4617,11856.0
2021-01-21 12:15:00,87.63,87.64,87.53,87.57,17056.0,77.4617,77.4705,77.3733,77.4086,17056.0
2021-01-21 12:20:00,87.56,87.68,87.54,87.67,7456.0,77.3998,77.5059,77.3821,77.497,7456.0
2021-01-21 12:25:00,87.66,87.68,87.44,87.44,26110.0,77.4882,77.5059,77.2937,77.2937,26110.0
2021-01-21 12:30:00,87.43,87.49,87.27,87.41,14663.0,77.2849,77.3379,77.1434,77.2672,14663.0
2021-01-21 12:35:00,87.42,87.46,87.25,87.29,11768.0,77.276,77.3114,77.1258,77.1611,11768.0
2021-01-21 12:40:00,87.29,87.51,87.29,87.48,4175.0,77.1611,77.3556,77.1611,77.3291,4175.0
2021-01-21 12:45:00,87.48,87.56,87.45,87.51,9579.0,77.3291,77.3998,77.3026,77.3556,9579.0
2021-01-21 12:50:00,87.51,87.51,87.28,87.43,14019.0,77.3556,77.3556,77.1523,77.2849,14019.0
2021-01-21 12:55:00,87.44,87.62,87.44,87.61,12006.0,77.2937,77.4528,77.2937,77.444,12006.0
2021-01-21 13:00:00,87.62,87.67,87.49,87.59,10740.0,77.4528,77.497,77.3379,77.4263,10740.0
2021-01-21 13:05:00,87.64,87.7,87.6,87.69,5213.0,77.4705,77.5236,77.4352,77.5147,5213.0
2021-01-21 13:10:00,87.67,87.73,87.65,87.66,10252.0,77.497,77.5501,77.4794,77.4882,10252.0
2021-01-21 13:15:00,87.66,87.73,87.63,87.71,8718.0,77.4882,77.5501,77.4617,77.5324,8718.0
2021-01-21 13:20:00,87.7,87.71,87.66,87.71,6010.0,77.5236,77.5324,77.4882,77.5324,6010.0
2021-01-21 13:25:00,87.72,87.73,87.65,87.7,6480.0,77.5412,77.5501,77.4794,77.5236,6480.0
2021-01-21 13:30:00,87.71,87.71,87.64,87.69,6074.0,77.5324,77.5324,77.4705,77.5147,6074.0
2021-01-21 13:35:00,87.69,87.75,87.66,87.71,9452.0,77.5147,77.5677,77.4882,77.5324,9452.0
2021-01-21 13:40:00,87.7,87.77,87.63,87.67,14867.0,77.5236,77.5854,77.4617,77.497,14867.0
2021-01-21 13:45:00,87.68,87.77,87.67,87.76,6976.0,77.5059,77.5854,77.497,77.5766,6976.0
2021-01-21 13:50:00,87.8,87.87,87.76,87.77,16668.0,77.6119,77.6738,77.5766,77.5854,16668.0
2021-01-21 13:55:00,87.77,87.79,87.7,87.72,6291.0,77.5854,77.6031,77.5236,77.5412,6291.0
2021-01-21 14:00:00,87.71,87.75,87.67,87.7,8520.0,77.5324,77.5677,77.497,77.5236,8520.0
2021-01-21 14:05:00,87.72,87.75,87.69,87.75,8507.0,77.5412,77.5677,77.5147,77.5677,8507.0
2021-01-21 14:10:00,87.75,87.81,87.75,87.81,7034.0,77.5677,77.6208,77.5677,77.6208,7034.0
2021-01-21 14:15:00,87.81,87.87,87.73,87.78,11935.0,77.6208,77.6738,77.5501,77.5943,11935.0
2021-01-21 14:20:00,87.76,87.76,87.71,87.74,5599.0,77.5766,77.5766,77.5324,77.5589,5599.0
2021-01-21 14:25:00,87.73,87.73,87.67,87.69,4328.0,77.5501,77.5501,77.497,77.5147,4328.0
2021-01-21 14:30:00,87.69,87.77,87.69,87.72,5787.0,77.5147,77.5854,77.5147,77.5412,5787.0
2021-01-21 14:35:00,87.72,87.87,87.71,87.87,6997.0,77.5412,77.6738,77.5324,77.6738,6997.0
2021-01-21 14:40:00,87.84,87.85,87.75,87.76,10512.0,77.6473,77.6561,77.5677,77.5766,10512.0
2021-01-21 14:45:00,87.74,87.74,87.66,87.67,15311.0,77.5589,77.5589,77.4882,77.497,15311.0
2021-01-21 14:50:00,87.67,87.73,87.63,87.66,11895.0,77.497,77.5501,77.4617,77.4882,11895.0
2021-01-21 14:55:00,87.65,87.7,87.64,87.65,7670.0,77.4794,77.5236,77.4705,77.4794,7670.0
2021-01-21 15:00:00,87.65,87.66,87.6,87.65,10179.0,77.4794,77.4882,77.4352,77.4794,10179.0
2021-01-21 15:05:00,87.65,87.72,87.6,87.67,5750.0,77.4794,77.5412,77.4352,77.497,5750.0
2021-01-21 15:10:00,87.7,87.7,87.58,87.6,8258.0,77.5236,77.5236,77.4175,77.4352,8258.0
2021-01-21 15:15:00,87.62,87.65,87.57,87.65,5422.0,77.4528,77.4794,77.4086,77.4794,5422.0
2021-01-21 15:20:00,87.65,87.69,87.64,87.68,8657.0,77.4794,77.5147,77.4705,77.5059,8657.0
2021-01-21 15:25:00,87.69,87.73,87.66,87.7,8620.0,77.5147,77.5501,77.4882,77.5236,8620.0
2021-01-21 15:30:00,87.7,87.81,87.7,87.75,11868.0,77.5236,77.6208,77.5236,77.5677,11868.0
2021-01-21 15:35:00,87.75,87.76,87.64,87.67,11425.0,77.5677,77.5766,77.4705,77.497,11425.0
2021-01-21 15:40:00,87.67,87.82,87.67,87.77,15573.0,77.497,77.6296,77.497,77.5854,15573.0
2021-01-21 15:45:00,87.76,87.79,87.66,87.67,14076.0,77.5766,77.6031,77.4882,77.497,14076.0
2021-01-21 15:50:00,87.65,87.7,87.59,87.68,23114.0,77.4794,77.5236,77.4263,77.5059,23114.0
2021-01-21 15:55:00,87.67,87.67,87.43,87.55,77159.0,77.497,77.497,77.2849,77.391,77159.0
2021-01-22 09:30:00,87.2,87.23,86.38,86.93,48384.0,77.0816,77.1081,76.3567,76.8429,48384.0
2021-01-22 09:35:00,86.93,86.93,86.42,86.59,12848.0,76.8429,76.8429,76.3921,76.5424,12848.0
2021-01-22 09:40:00,86.67,86.82,86.46,86.82,10889.0,76.6131,76.7457,76.4274,76.7457,10889.0
2021-01-22 09:45:00,86.83,86.84,86.37,86.39,9399.0,76.7545,76.7633,76.3479,76.3656,9399.0
2021-01-22 09:50:00,86.5,86.61,86.43,86.51,6037.0,76.4628,76.56,76.4009,76.4716,6037.0
2021-01-22 09:55:00,86.55,86.8,86.55,86.8,4338.0,76.507,76.728,76.507,76.728,4338.0
2021-01-22 10:00:00,86.81,86.89,86.77,86.85,4995.0,76.7368,76.8075,76.7015,76.7722,4995.0
2021-01-22 10:05:00,86.85,86.97,86.78,86.93,7065.0,76.7722,76.8783,76.7103,76.8429,7065.0
2021-01-22 10:10:00,86.93,86.98,86.85,86.91,7910.0,76.8429,76.8871,76.7722,76.8252,7910.0
2021-01-22 10:15:00,86.9,86.98,86.81,86.83,5038.0,76.8164,76.8871,76.7368,76.7545,5038.0
2021-01-22 10:20:00,86.83,86.83,86.74,86.78,8987.0,76.7545,76.7545,76.6749,76.7103,8987.0
2021-01-22 10:25:00,86.82,86.82,86.65,86.69,10701.0,76.7457,76.7457,76.5954,76.6307,10701.0
2021-01-22 10:30:00,86.67,86.75,86.66,86.68,4283.0,76.6131,76.6838,76.6042,76.6219,4283.0
2021-01-22 10:35:00,86.68,86.8,86.67,86.8,5652.0,76.6219,76.728,76.6131,76.728,5652.0
2021-01-22 10:40:00,86.83,86.83,86.62,86.75,6904.0,76.7545,76.7545,76.5689,76.6838,6904.0
2021-01-22 10:45:00,86.72,86.72,86.63,86.66,5906.0,76.6573,76.6573,76.5777,76.6042,5906.0
2021-01-22 10:50:00,86.63,86.64,86.55,86.58,10782.0,76.5777,76.5866,76.507,76.5335,10782.0
2021-01-22 10:55:00,86.55,86.68,86.55,86.62,5627.0,76.507,76.6219,76.507,76.5689,5627.0
2021-01-22 11:00:00,86.61,86.9,86.61,86.89,8981.0,76.56,76.8164,76.56,76.8075,8981.0
2021-01-22 11:05:00,86.9,86.9,86.79,86.87,3834.0,76.8164,76.8164,76.7191,76.7899,3834.0
2021-01-22 11:10:00,86.83,86.88,86.75,86.84,8456.0,76.7545,76.7987,76.6838,76.7633,8456.0
2021-01-22 11:15:00,86.82,86.84,86.75,86.75,5048.0,76.7457,76.7633,76.6838,76.6838,5048.0
2021-01-22 11:20:00,86.72,86.83,86.71,86.79,5309.0,76.6573,76.7545,76.6484,76.7191,5309.0
2021-01-22 11:25:00,86.79,86.82,86.7,86.72,4656.0,76.7191,76.7457,76.6396,76.6573,4656.0
2021-01-22 11:30:00,86.74,86.9,86.71,86.87,10519.0,76.6749,76.8164,76.6484,76.7899,10519.0
2021-01-22 11:35:00,86.9,86.95,86.87,86.88,5942.0,76.8164,76.8606,76.7899,76.7987,5942.0
2021-01-22 11:40:00,86.92,87.0,86.91,86.95,12479.0,76.8341,76.9048,76.8252,76.8606,12479.0
2021-01-22 11:45:00,86.96,87.16,86.95,87.12,10883.0,76.8694,77.0462,76.8606,77.0109,10883.0
2021-01-22 11:50:00,87.11,87.24,87.11,87.17,9581.0,77.002,77.1169,77.002,77.0551,9581.0
2021-01-22 11:55:00,87.16,87.2,87.11,87.2,4169.0,77.0462,77.0816,77.002,77.0816,4169.0
2021-01-22 12:00:00,87.22,87.33,87.18,87.32,3123.0,77.0992,77.1965,77.0639,77.1876,3123.0
2021-01-22 12:05:00,87.28,87.41,87.26,87.37,22293.0,77.1523,77.2672,77.1346,77.2318,22293.0
2021-01-22 12:10:00,87.37,87.44,87.3,87.31,9867.0,77.2318,77.2937,77.17,77.1788,9867.0
2021-01-22 12:15:00,87.32,87.45,87.31,87.42,4393.0,77.1876,77.3026,77.1788,77.276,4393.0
2021-01-22 12:20:00,87.4,87.42,87.28,87.33,4912.0,77.2584,77.276,77.1523,77.1965,4912.0
2021-01-22 12:25:00,87.34,87.35,87.28,87.31,4812.0,77.2053,77.2142,77.1523,77.1788,4812.0
2021-01-22 12:30:00,87.33,87.33,87.23,87.23,5046.0,77.1965,77.1965,77.1081,77.1081,5046.0
2021-01-22 12:35:00,87.25,87.34,87.17,87.34,6245.0,77.1258,77.2053,77.0551,77.2053,6245.0
2021-01-22 12:40:00,87.3,87.42,87.3,87.34,6026.0,77.17,77.276,77.17,77.2053,6026.0
2021-01-22 12:45:00,87.37,87.49,87.37,87.43,5061.0,77.2318,77.3379,77.2318,77.2849,5061.0
2021-01-22 12:50:00,87.45,87.45,87.36,87.36,4534.0,77.3026,77.3026,77.223,77.223,4534.0
2021-01-22 12:55:00,87.34,87.35,87.24,87.26,8018.0,77.2053,77.2142,77.1169,77.1346,8018.0
2021-01-22 13:00:00,87.26,87.32,87.23,87.3,4828.0,77.1346,77.1876,77.1081,77.17,4828.0
2021-01-22 13:05:00,87.27,87.3,87.25,87.26,4235.0,77.1434,77.17,77.1258,77.1346,4235.0
2021-01-22 13:10:00,87.25,87.31,87.21,87.27,3168.0,77.1258,77.1788,77.0904,77.1434,3168.0
2021-01-22 13:15:00,87.29,87.36,87.27,87.36,2519.0,77.1611,77.223,77.1434,77.223,2519.0
2021-01-22 13:20:00,87.39,87.4,87.34,87.38,3397.0,77.2495,77.2584,77.2053,77.2407,3397.0
2021-01-22 13:25:00,87.39,87.46,87.37,87.46,5217.0,77.2495,77.3114,77.2318,77.3114,5217.0
2021-01-22 13:30:00,87.45,87.46,87.39,87.43,4325.0,77.3026,77.3114,77.2495,77.2849,4325.0
2021-01-22 13:35:00,87.44,87.45,87.31,87.37,14639.0,77.2937,77.3026,77.1788,77.2318,14639.0
2021-01-22 13:40:00,87.44,87.46,87.35,87.39,7417.0,77.2937,77.3114,77.2142,77.2495,7417.0
2021-01-22 13:45:00,87.41,87.41,87.28,87.28,5196.0,77.2672,77.2672,77.1523,77.1523,5196.0
2021-01-22 13:50:00,87.27,87.32,87.23,87.27,4517.0,77.1434,77.1876,77.1081,77.1434,4517.0
2021-01-22 13:55:00,87.26,87.28,87.13,87.2,9016.0,77.1346,77.1523,77.0197,77.0816,9016.0
2021-01-22 14:00:00,87.19,87.2,87.13,87.13,3923.0,77.0727,77.0816,77.0197,77.0197,3923.0
2021-01-22 14:05:00,87.12,87.2,87.1,87.1,6235.0,77.0109,77.0816,76.9932,76.9932,6235.0
2021-01-22 14:10:00,87.07,87.11,87.06,87.07,4218.0,76.9667,77.002,76.9578,76.9667,4218.0
2021-01-22 14:15:00,87.08,87.15,87.06,87.09,4070.0,76.9755,77.0374,76.9578,76.9843,4070.0
2021-01-22 14:20:00,87.07,87.12,87.05,87.08,4074.0,76.9667,77.0109,76.949,76.9755,4074.0
2021-01-22 14:25:00,87.09,87.09,87.02,87.08,4028.0,76.9843,76.9843,76.9225,76.9755,4028.0
2021-01-22 14:30:00,87.06,87.2,87.01,87.1,12423.0,76.9578,77.0816,76.9136,76.9932,12423.0
2021-01-22 14:35:00,87.13,87.18,87.12,87.17,3391.0,77.0197,77.0639,77.0109,77.0551,3391.0
2021-01-22 14:40:00,87.17,87.21,87.16,87.17,1947.0,77.0551,77.0904,77.0462,77.0551,1947.0
2021-01-22 14:45:00,87.18,87.19,87.12,87.14,5002.0,77.0639,77.0727,77.0109,77.0285,5002.0
2021-01-22 14:50:00,87.14,87.25,87.12,87.25,7855.0,77.0285,77.1258,77.0109,77.1258,7855.0
2021-01-22 14:55:00,87.24,87.38,87.24,87.33,7180.0,77.1169,77.2407,77.1169,77.1965,7180.0
2021-01-22 15:00:00,87.33,87.33,87.29,87.32,2071.0,77.1965,77.1965,77.1611,77.1876,2071.0
2021-01-22 15:05:00,87.32,87.39,87.32,87.34,3016.0,77.1876,77.2495,77.1876,77.2053,3016.0
2021-01-22 15:10:00,87.34,87.34,87.16,87.23,8521.0,77.2053,77.2053,77.0462,77.1081,8521.0
2021-01-22 15:15:00,87.25,87.25,87.11,87.14,6385.0,77.1258,77.1258,77.002,77.0285,6385.0
2021-01-22 15:20:00,87.15,87.24,87.13,87.22,6918.0,77.0374,77.1169,77.0197,77.0992,6918.0
2021-01-22 15:25:00,87.24,87.31,87.21,87.25,5094.0,77.1169,77.1788,77.0904,77.1258,5094.0
2021-01-22 15:30:00,87.29,87.29,87.09,87.09,7243.0,77.1611,77.1611,76.9843,76.9843,7243.0
2021-01-22 15:35:00,87.07,87.14,87.01,87.09,8455.0,76.9667,77.0285,76.9136,76.9843,8455.0
2021-01-22 15:40:00,87.09,87.27,87.09,87.26,16756.0,76.9843,77.1434,76.9843,77.1346,16756.0
2021-01-22 15:45:00,87.25,87.26,87.17,87.18,9226.0,77.1258,77.1346,77.0551,77.0639,9226.0
2021-01-22 15:50:00,87.17,87.22,87.15,87.17,12501.0,77.0551,77.0992,77.0374,77.0551,12501.0
2021-01-22 15:55:00,87.17,87.17,86.8,86.8,146755.0,77.0551,77.0551,76.728,76.728,146755.0
2021-01-25 09:30:00,86.67,87.04,86.19,86.32,27176.0,76.6131,76.9401,76.1888,76.3037,27176.0
2021-01-25 09:35:00,86.28,86.59,86.1,86.17,3520.0,76.2683,76.5424,76.1092,76.1711,3520.0
2021-01-25 09:40:00,86.39,86.39,86.07,86.17,7448.0,76.3656,76.3656,76.0827,76.1711,7448.0
2021-01-25 09:45:00,86.21,86.29,86.01,86.1,11854.0,76.2064,76.2772,76.0297,76.1092,11854.0
2021-01-25 09:50:00,86.18,86.19,85.91,85.92,6835.0,76.1799,76.1888,75.9413,75.9501,6835.0
2021-01-25 09:55:00,85.95,86.24,85.75,85.75,13683.0,75.9766,76.233,75.7998,75.7998,13683.0
2021-01-25 10:00:00,85.75,86.04,85.72,85.95,6654.0,75.7998,76.0562,75.7733,75.9766,6654.0
2021-01-25 10:05:00,85.95,85.96,85.88,85.92,5762.0,75.9766,75.9855,75.9147,75.9501,5762.0
2021-01-25 10:10:00,85.88,85.89,85.75,85.78,5687.0,75.9147,75.9236,75.7998,75.8263,5687.0
2021-01-25 10:15:00,85.78,85.97,85.78,85.94,17114.0,75.8263,75.9943,75.8263,75.9678,17114.0
2021-01-25 10:20:00,85.92,85.96,85.86,85.93,17232.0,75.9501,75.9855,75.8971,75.9589,17232.0
2021-01-25 10:25:00,85.95,86.04,85.91,86.01,11924.0,75.9766,76.0562,75.9413,76.0297,11924.0
2021-01-25 10:30:00,86.01,86.2,86.01,86.19,19366.0,76.0297,76.1976,76.0297,76.1888,19366.0
2021-01-25 10:35:00,86.17,86.23,86.03,86.08,22423.0,76.1711,76.2241,76.0473,76.0915,22423.0
2021-01-25 10:40:00,86.09,86.19,86.03,86.11,10443.0,76.1004,76.1888,76.0473,76.118,10443.0
2021-01-25 10:45:00,86.1,86.19,86.06,86.08,6536.0,76.1092,76.1888,76.0739,76.0915,6536.0
2021-01-25 10:50:00,86.09,86.14,85.97,86.14,10691.0,76.1004,76.1446,75.9943,76.1446,10691.0
2021-01-25 10:55:00,86.13,86.21,85.9,86.01,34018.0,76.1357,76.2064,75.9324,76.0297,34018.0
2021-01-25 11:00:00,86.05,86.22,85.73,85.87,33367.0,76.065,76.2153,75.7821,75.9059,33367.0
2021-01-25 11:05:00,85.87,86.09,85.75,85.97,38764.0,75.9059,76.1004,75.7998,75.9943,38764.0
2021-01-25 11:10:00,86.02,86.23,85.75,85.75,9829.0,76.0385,76.2241,75.7998,75.7998,9829.0
2021-01-25 11:15:00,85.77,86.02,85.6,85.84,8160.0,75.8175,76.0385,75.6672,75.8794,8160.0
2021-01-25 11:20:00,85.82,86.07,85.77,86.0,5157.0,75.8617,76.0827,75.8175,76.0208,5157.0
2021-01-25 11:25:00,86.02,86.17,86.02,86.05,16815.0,76.0385,76.1711,76.0385,76.065,16815.0
2021-01-25 11:30:00,86.06,86.21,85.95,86.2,9120.0,76.0739,76.2064,75.9766,76.1976,9120.0
2021-01-25 11:35:00,86.18,86.31,86.16,86.31,6408.0,76.1799,76.2948,76.1622,76.2948,6408.0
2021-01-25 11:40:00,86.33,86.49,86.23,86.49,4682.0,76.3125,76.454,76.2241,76.454,4682.0
2021-01-25 11:45:00,86.51,86.53,86.41,86.53,10790.0,76.4716,76.4893,76.3832,76.4893,10790.0
2021-01-25 11:50:00,86.52,86.53,86.44,86.5,9848.0,76.4805,76.4893,76.4098,76.4628,9848.0
2021-01-25 11:55:00,86.5,86.5,86.36,86.42,9161.0,76.4628,76.4628,76.339,76.3921,9161.0
2021-01-25 12:00:00,86.42,86.57,86.41,86.53,7957.0,76.3921,76.5247,76.3832,76.4893,7957.0
2021-01-25 12:05:00,86.53,86.55,86.47,86.52,6937.0,76.4893,76.507,76.4363,76.4805,6937.0
2021-01-25 12:10:00,86.52,86.57,86.44,86.48,7110.0,76.4805,76.5247,76.4098,76.4451,7110.0
2021-01-25 12:15:00,86.51,86.69,86.48,86.69,10249.0,76.4716,76.6307,76.4451,76.6307,10249.0
2021-01-25 12:20:00,86.71,86.86,86.62,86.63,16122.0,76.6484,76.781,76.5689,76.5777,16122.0
2021-01-25 12:25:00,86.64,86.79,86.64,86.73,12119.0,76.5866,76.7191,76.5866,76.6661,12119.0
2021-01-25 12:30:00,86.72,86.81,86.57,86.78,8657.0,76.6573,76.7368,76.5247,76.7103,8657.0
2021-01-25 12:35:00,86.8,86.82,86.7,86.7,7455.0,76.728,76.7457,76.6396,76.6396,7455.0
2021-01-25 12:40:00,86.69,86.77,86.59,86.76,46901.0,76.6307,76.7015,76.5424,76.6926,46901.0
2021-01-25 12:45:00,86.76,86.85,86.72,86.81,10332.0,76.6926,76.7722,76.6573,76.7368,10332.0
2021-01-25 12:50:00,86.83,86.91,86.78,86.83,21605.0,76.7545,76.8252,76.7103,76.7545,21605.0
2021-01-25 12:55:00,86.82,86.85,86.75,86.79,6762.0,76.7457,76.7722,76.6838,76.7191,6762.0
2021-01-25 13:00:00,86.8,86.96,86.75,86.95,13497.0,76.728,76.8694,76.6838,76.8606,13497.0
2021-01-25 13:05:00,86.94,86.97,86.82,86.87,23810.0,76.8517,76.8783,76.7457,76.7899,23810.0
2021-01-25 13:10:00,86.87,87.2,86.87,87.07,15233.0,76.7899,77.0816,76.7899,76.9667,15233.0
2021-01-25 13:15:00,87.06,87.11,86.96,87.1,24382.0,76.9578,77.002,76.8694,76.9932,24382.0
2021-01-25 13:20:00,87.12,87.26,87.08,87.15,12760.0,77.0109,77.1346,76.9755,77.0374,12760.0
2021-01-25 13:25:00,87.16,87.18,87.11,87.17,7334.0,77.0462,77.0639,77.002,77.0551,7334.0
2021-01-25 13:30:00,87.17,87.21,87.11,87.19,12811.0,77.0551,77.0904,77.002,77.0727,12811.0
2021-01-25 13:35:00,87.19,87.28,87.18,87.28,10029.0,77.0727,77.1523,77.0639,77.1523,10029.0
2021-01-25 13:40:00,87.3,87.3,87.14,87.17,14064.0,77.17,77.17,77.0285,77.0551,14064.0
2021-01-25 13:45:00,87.18,87.18,86.97,86.99,7217.0,77.0639,77.0639,76.8783,76.8959,7217.0
2021-01-25 13:50:00,86.98,87.0,86.79,86.81,11637.0,76.8871,76.9048,76.7191,76.7368,11637.0
2021-01-25 13:55:00,86.8,86.9,86.78,86.84,22631.0,76.728,76.8164,76.7103,76.7633,22631.0
2021-01-25 14:00:00,86.86,86.88,86.78,86.83,8463.0,76.781,76.7987,76.7103,76.7545,8463.0
2021-01-25 14:05:00,86.8,86.88,86.74,86.84,24283.0,76.728,76.7987,76.6749,76.7633,24283.0
2021-01-25 14:10:00,86.82,86.85,86.73,86.76,11434.0,76.7457,76.7722,76.6661,76.6926,11434.0
2021-01-25 14:15:00,86.77,86.77,86.65,86.73,14593.0,76.7015,76.7015,76.5954,76.6661,14593.0
2021-01-25 14:20:00,86.75,86.8,86.73,86.77,10694.0,76.6838,76.728,76.6661,76.7015,10694.0
2021-01-25 14:25:00,86.75,86.78,86.67,86.77,15413.0,76.6838,76.7103,76.6131,76.7015,15413.0
2021-01-25 14:30:00,86.74,86.9,86.74,86.87,20565.0,76.6749,76.8164,76.6749,76.7899,20565.0
2021-01-25 14:35:00,86.87,86.88,86.76,86.79,15840.0,76.7899,76.7987,76.6926,76.7191,15840.0
2021-01-25 14:40:00,86.78,86.8,86.63,86.63,9944.0,76.7103,76.728,76.5777,76.5777,9944.0
2021-01-25 14:45:00,86.62,86.65,86.52,86.52,7766.0,76.5689,76.5954,76.4805,76.4805,7766.0
2021-01-25 14:50:00,86.54,86.57,86.51,86.54,11592.0,76.4982,76.5247,76.4716,76.4982,11592.0
2021-01-25 14:55:00,86.55,86.58,86.51,86.52,7043.0,76.507,76.5335,76.4716,76.4805,7043.0
2021-01-25 15:00:00,86.52,86.57,86.47,86.48,12260.0,76.4805,76.5247,76.4363,76.4451,12260.0
2021-01-25 15:05:00,86.48,86.52,86.44,86.49,12460.0,76.4451,76.4805,76.4098,76.454,12460.0
2021-01-25 15:10:00,86.49,86.5,86.27,86.3,18848.0,76.454,76.4628,76.2595,76.286,18848.0
2021-01-25 15:15:00,86.28,86.47,86.26,86.47,16156.0,76.2683,76.4363,76.2506,76.4363,16156.0
2021-01-25 15:20:00,86.44,86.52,86.44,86.52,10921.0,76.4098,76.4805,76.4098,76.4805,10921.0
2021-01-25 15:25:00,86.5,86.55,86.48,86.54,11518.0,76.4628,76.507,76.4451,76.4982,11518.0
2021-01-25 15:30:00,86.53,86.57,86.47,86.57,22329.0,76.4893,76.5247,76.4363,76.5247,22329.0
2021-01-25 15:35:00,86.56,86.65,86.55,86.55,24413.0,76.5158,76.5954,76.507,76.507,24413.0
2021-01-25 15:40:00,86.56,86.66,86.47,86.64,30443.0,76.5158,76.6042,76.4363,76.5866,30443.0
2021-01-25 15:45:00,86.64,86.7,86.6,86.63,29686.0,76.5866,76.6396,76.5512,76.5777,29686.0
2021-01-25 15:50:00,86.65,87.0,86.63,86.98,77097.0,76.5954,76.9048,76.5777,76.8871,77097.0
2021-01-25 15:55:00,86.96,87.05,86.83,86.98,159587.0,76.8694,76.949,76.7545,76.8871,159587.0
2021-01-26 09:30:00,87.26,87.26,86.56,86.76,68694.0,77.1346,77.1346,76.5158,76.6926,68694.0
2021-01-26 09:35:00,86.7,87.1,86.7,86.92,11981.0,76.6396,76.9932,76.6396,76.8341,11981.0
2021-01-26 09:40:00,86.84,87.24,86.65,87.23,19645.0,76.7633,77.1169,76.5954,77.1081,19645.0
2021-01-26 09:45:00,87.21,87.22,86.82,86.88,20278.0,77.0904,77.0992,76.7457,76.7987,20278.0
2021-01-26 09:50:00,86.88,87.08,86.7,86.98,26514.0,76.7987,76.9755,76.6396,76.8871,26514.0
2021-01-26 09:55:00,87.0,87.16,86.92,87.13,12593.0,76.9048,77.0462,76.8341,77.0197,12593.0
2021-01-26 10:00:00,87.17,87.3,87.12,87.16,14845.0,77.0551,77.17,77.0109,77.0462,14845.0
2021-01-26 10:05:00,87.12,87.28,87.09,87.28,9714.0,77.0109,77.1523,76.9843,77.1523,9714.0
2021-01-26 10:10:00,87.24,87.4,87.15,87.4,13519.0,77.1169,77.2584,77.0374,77.2584,13519.0
2021-01-26 10:15:00,87.4,87.63,87.29,87.44,25606.0,77.2584,77.4617,77.1611,77.2937,25606.0
2021-01-26 10:20:00,87.41,87.41,87.25,87.3,6151.0,77.2672,77.2672,77.1258,77.17,6151.0
2021-01-26 10:25:00,87.29,87.36,87.22,87.22,6378.0,77.1611,77.223,77.0992,77.0992,6378.0
2021-01-26 10:30:00,87.25,87.27,87.09,87.12,5910.0,77.1258,77.1434,76.9843,77.0109,5910.0
2021-01-26 10:35:00,87.09,87.09,86.95,86.98,3862.0,76.9843,76.9843,76.8606,76.8871,3862.0
2021-01-26 10:40:00,86.97,87.16,86.95,87.15,9821.0,76.8783,77.0462,76.8606,77.0374,9821.0
2021-01-26 10:45:00,87.15,87.19,87.1,87.14,5066.0,77.0374,77.0727,76.9932,77.0285,5066.0
2021-01-26 10:50:00,87.12,87.25,87.09,87.12,8883.0,77.0109,77.1258,76.9843,77.0109,8883.0
2021-01-26 10:55:00,87.13,87.13,86.98,87.05,4425.0,77.0197,77.0197,76.8871,76.949,4425.0
2021-01-26 11:00:00,87.04,87.09,86.93,87.01,8963.0,76.9401,76.9843,76.8429,76.9136,8963.0
2021-01-26 11:05:00,87.01,87.2,86.97,87.02,8029.0,76.9136,77.0816,76.8783,76.9225,8029.0
2021-01-26 11:10:00,86.98,87.0,86.85,86.88,4745.0,76.8871,76.9048,76.7722,76.7987,4745.0
2021-01-26 11:15:00,86.85,86.98,86.85,86.9,11111.0,76.7722,76.8871,76.7722,76.8164,11111.0
2021-01-26 11:20:00,86.89,87.06,86.89,87.02,5262.0,76.8075,76.9578,76.8075,76.9225,5262.0
2021-01-26 11:25:00,87.04,87.15,87.04,87.13,4226.0,76.9401,77.0374,76.9401,77.0197,4226.0
2021-01-26 11:30:00,87.15,87.18,87.1,87.17,6610.0,77.0374,77.0639,76.9932,77.0551,6610.0
2021-01-26 11:35:00,87.16,87.16,87.09,87.11,4305.0,77.0462,77.0462,76.9843,77.002,4305.0
2021-01-26 11:40:00,87.09,87.19,87.07,87.09,4950.0,76.9843,77.0727,76.9667,76.9843,4950.0
2021-01-26 11:45:00,87.08,87.08,86.95,86.99,14068.0,76.9755,76.9755,76.8606,76.8959,14068.0
2021-01-26 11:50:00,87.0,87.04,86.98,86.98,5448.0,76.9048,76.9401,76.8871,76.8871,5448.0
2021-01-26 11:55:00,87.01,87.05,87.0,87.03,4388.0,76.9136,76.949,76.9048,76.9313,4388.0
2021-01-26 12:00:00,87.02,87.17,87.02,87.1,7179.0,76.9225,77.0551,76.9225,76.9932,7179.0
2021-01-26 12:05:00,87.1,87.13,87.07,87.1,4155.0,76.9932,77.0197,76.9667,76.9932,4155.0
2021-01-26 12:10:00,87.1,87.19,87.08,87.11,7473.0,76.9932,77.0727,76.9755,77.002,7473.0
2021-01-26 12:15:00,87.12,87.15,87.09,87.15,4551.0,77.0109,77.0374,76.9843,77.0374,4551.0
2021-01-26 12:20:00,87.15,87.18,87.09,87.1,3872.0,77.0374,77.0639,76.9843,76.9932,3872.0
2021-01-26 12:25:00,87.1,87.14,87.05,87.05,3300.0,76.9932,77.0285,76.949,76.949,3300.0
2021-01-26 12:30:00,87.05,87.06,87.01,87.01,8664.0,76.949,76.9578,76.9136,76.9136,8664.0
2021-01-26 12:35:00,87.0,87.09,87.0,87.02,4994.0,76.9048,76.9843,76.9048,76.9225,4994.0
2021-01-26 12:40:00,87.02,87.03,86.9,86.9,6408.0,76.9225,76.9313,76.8164,76.8164,6408.0
2021-01-26 12:45:00,86.89,86.9,86.81,86.84,4577.0,76.8075,76.8164,76.7368,76.7633,4577.0
2021-01-26 12:50:00,86.84,86.93,86.83,86.92,7383.0,76.7633,76.8429,76.7545,76.8341,7383.0
2021-01-26 12:55:00,86.93,87.0,86.9,86.98,11721.0,76.8429,76.9048,76.8164,76.8871,11721.0
2021-01-26 13:00:00,86.98,87.05,86.97,87.05,4855.0,76.8871,76.949,76.8783,76.949,4855.0
2021-01-26 13:05:00,87.06,87.06,86.95,87.02,6201.0,76.9578,76.9578,76.8606,76.9225,6201.0
2021-01-26 13:10:00,87.01,87.05,86.99,87.02,5663.0,76.9136,76.949,76.8959,76.9225,5663.0
2021-01-26 13:15:00,87.02,87.11,87.01,87.06,9799.0,76.9225,77.002,76.9136,76.9578,9799.0
2021-01-26 13:20:00,87.05,87.12,87.03,87.05,3433.0,76.949,77.0109,76.9313,76.949,3433.0
2021-01-26 13:25:00,87.05,87.05,87.01,87.02,4542.0,76.949,76.949,76.9136,76.9225,4542.0
2021-01-26 13:30:00,87.04,87.07,87.03,87.04,4409.0,76.9401,76.9667,76.9313,76.9401,4409.0
2021-01-26 13:35:00,87.04,87.08,87.0,87.07,9226.0,76.9401,76.9755,76.9048,76.9667,9226.0
2021-01-26 13:40:00,87.06,87.16,87.05,87.13,7208.0,76.9578,77.0462,76.949,77.0197,7208.0
2021-01-26 13:45:00,87.15,87.15,87.07,87.12,6105.0,77.0374,77.0374,76.9667,77.0109,6105.0
2021-01-26 13:50:00,87.13,87.14,87.11,87.14,4551.0,77.0197,77.0285,77.002,77.0285,4551.0
2021-01-26 13:55:00,87.15,87.16,87.12,87.14,3963.0,77.0374,77.0462,77.0109,77.0285,3963.0
2021-01-26 14:00:00,87.15,87.24,87.15,87.21,5112.0,77.0374,77.1169,77.0374,77.0904,5112.0
2021-01-26 14:05:00,87.2,87.26,87.18,87.26,4830.0,77.0816,77.1346,77.0639,77.1346,4830.0
2021-01-26 14:10:00,87.26,87.38,87.26,87.37,11974.0,77.1346,77.2407,77.1346,77.2318,11974.0
2021-01-26 14:15:00,87.38,87.39,87.27,87.3,13303.0,77.2407,77.2495,77.1434,77.17,13303.0
2021-01-26 14:20:00,87.31,87.37,87.29,87.29,5278.0,77.1788,77.2318,77.1611,77.1611,5278.0
2021-01-26 14:25:00,87.29,87.33,87.14,87.22,7200.0,77.1611,77.1965,77.0285,77.0992,7200.0
2021-01-26 14:30:00,87.22,87.3,87.21,87.25,7213.0,77.0992,77.17,77.0904,77.1258,7213.0
2021-01-26 14:35:00,87.24,87.24,87.19,87.19,8802.0,77.1169,77.1169,77.0727,77.0727,8802.0
2021-01-26 14:40:00,87.19,87.23,87.17,87.22,9027.0,77.0727,77.1081,77.0551,77.0992,9027.0
2021-01-26 14:45:00,87.23,87.29,87.22,87.25,6931.0,77.1081,77.1611,77.0992,77.1258,6931.0
2021-01-26 14:50:00,87.26,87.3,87.24,87.3,10116.0,77.1346,77.17,77.1169,77.17,10116.0
2021-01-26 14:55:00,87.31,87.5,87.31,87.49,6079.0,77.1788,77.3468,77.1788,77.3379,6079.0
2021-01-26 15:00:00,87.51,87.66,87.46,87.6,9816.0,77.3556,77.4882,77.3114,77.4352,9816.0
2021-01-26 15:05:00,87.59,87.61,87.5,87.61,9936.0,77.4263,77.444,77.3468,77.444,9936.0
2021-01-26 15:10:00,87.68,87.71,87.59,87.67,15161.0,77.5059,77.5324,77.4263,77.497,15161.0
2021-01-26 15:15:00,87.66,87.8,87.62,87.76,13243.0,77.4882,77.6119,77.4528,77.5766,13243.0
2021-01-26 15:20:00,87.78,88.02,87.78,87.91,62308.0,77.5943,77.8064,77.5943,77.7092,62308.0
2021-01-26 15:25:00,87.9,88.03,87.82,87.98,21756.0,77.7003,77.8153,77.6296,77.7711,21756.0
2021-01-26 15:30:00,87.96,87.98,87.79,87.88,18189.0,77.7534,77.7711,77.6031,77.6827,18189.0
2021-01-26 15:35:00,87.88,87.9,87.69,87.73,23257.0,77.6827,77.7003,77.5147,77.5501,23257.0
2021-01-26 15:40:00,87.73,87.76,87.65,87.7,22733.0,77.5501,77.5766,77.4794,77.5236,22733.0
2021-01-26 15:45:00,87.71,87.82,87.56,87.58,27816.0,77.5324,77.6296,77.3998,77.4175,27816.0
2021-01-26 15:50:00,87.59,87.64,87.23,87.31,98215.0,77.4263,77.4705,77.1081,77.1788,98215.0
2021-01-26 15:55:00,87.36,87.44,87.12,87.32,119331.0,77.223,77.2937,77.0109,77.1876,119331.0
2021-01-27 09:30:00,86.19,86.79,85.65,85.74,69814.0,76.1888,76.7191,75.7114,75.791,69814.0
2021-01-27 09:35:00,85.76,85.97,85.3,85.87,38904.0,75.8087,75.9943,75.402,75.9059,38904.0
2021-01-27 09:40:00,85.95,86.06,85.61,86.06,25977.0,75.9766,76.0739,75.6761,76.0739,25977.0
2021-01-27 09:45:00,85.96,86.29,85.88,86.0,29297.0,75.9855,76.2772,75.9147,76.0208,29297.0
2021-01-27 09:50:00,86.06,86.63,86.03,86.62,26063.0,76.0739,76.5777,76.0473,76.5689,26063.0
2021-01-27 09:55:00,86.6,86.9,86.43,86.53,38311.0,76.5512,76.8164,76.4009,76.4893,38311.0
2021-01-27 10:00:00,86.42,86.82,86.31,86.82,35427.0,76.3921,76.7457,76.2948,76.7457,35427.0
2021-01-27 10:05:00,86.8,87.19,86.66,86.96,13638.0,76.728,77.0727,76.6042,76.8694,13638.0
2021-01-27 10:10:00,86.89,87.23,86.82,87.19,21795.0,76.8075,77.1081,76.7457,77.0727,21795.0
2021-01-27 10:15:00,87.22,87.22,86.7,86.88,22276.0,77.0992,77.0992,76.6396,76.7987,22276.0
2021-01-27 10:20:00,86.96,87.2,86.96,87.12,8143.0,76.8694,77.0816,76.8694,77.0109,8143.0
2021-01-27 10:25:00,87.15,87.67,87.07,87.5,41478.0,77.0374,77.497,76.9667,77.3468,41478.0
2021-01-27 10:30:00,87.44,87.62,87.14,87.3,24542.0,77.2937,77.4528,77.0285,77.17,24542.0
2021-01-27 10:35:00,87.28,87.29,86.97,87.02,15037.0,77.1523,77.1611,76.8783,76.9225,15037.0
2021-01-27 10:40:00,86.97,87.17,86.88,87.03,12193.0,76.8783,77.0551,76.7987,76.9313,12193.0
2021-01-27 10:45:00,87.0,87.07,86.88,87.06,11438.0,76.9048,76.9667,76.7987,76.9578,11438.0
2021-01-27 10:50:00,87.04,87.14,86.89,87.03,14683.0,76.9401,77.0285,76.8075,76.9313,14683.0
2021-01-27 10:55:00,87.05,87.18,86.91,87.02,28362.0,76.949,77.0639,76.8252,76.9225,28362.0
2021-01-27 11:00:00,87.05,87.07,86.84,86.84,17660.0,76.949,76.9667,76.7633,76.7633,17660.0
2021-01-27 11:05:00,86.85,86.89,86.63,86.68,12927.0,76.7722,76.8075,76.5777,76.6219,12927.0
2021-01-27 11:10:00,86.63,86.66,86.37,86.47,33075.0,76.5777,76.6042,76.3479,76.4363,33075.0
2021-01-27 11:15:00,86.49,86.49,86.25,86.34,23186.0,76.454,76.454,76.2418,76.3214,23186.0
2021-01-27 11:20:00,86.35,86.49,86.31,86.42,27140.0,76.3302,76.454,76.2948,76.3921,27140.0
2021-01-27 11:25:00,86.42,86.42,86.27,86.3,11344.0,76.3921,76.3921,76.2595,76.286,11344.0
2021-01-27 11:30:00,86.3,86.34,86.12,86.16,59753.0,76.286,76.3214,76.1269,76.1622,59753.0
2021-01-27 11:35:00,86.12,86.43,85.97,86.41,42526.0,76.1269,76.4009,75.9943,76.3832,42526.0
2021-01-27 11:40:00,86.43,86.48,86.18,86.23,40546.0,76.4009,76.4451,76.1799,76.2241,40546.0
2021-01-27 11:45:00,86.23,86.35,86.18,86.19,11230.0,76.2241,76.3302,76.1799,76.1888,11230.0
2021-01-27 11:50:00,86.2,86.28,86.16,86.28,12258.0,76.1976,76.2683,76.1622,76.2683,12258.0
2021-01-27 11:55:00,86.29,86.34,86.18,86.29,8275.0,76.2772,76.3214,76.1799,76.2772,8275.0
2021-01-27 12:00:00,86.32,86.41,86.21,86.3,22241.0,76.3037,76.3832,76.2064,76.286,22241.0
2021-01-27 12:05:00,86.3,86.57,86.29,86.5,5371.0,76.286,76.5247,76.2772,76.4628,5371.0
2021-01-27 12:10:00,86.55,86.85,86.55,86.84,4520.0,76.507,76.7722,76.507,76.7633,4520.0
2021-01-27 12:15:00,86.8,87.05,86.73,86.97,10019.0,76.728,76.949,76.6661,76.8783,10019.0
2021-01-27 12:20:00,86.98,87.5,86.97,87.39,23972.0,76.8871,77.3468,76.8783,77.2495,23972.0
2021-01-27 12:25:00,87.42,87.46,87.3,87.42,21946.0,77.276,77.3114,77.17,77.276,21946.0
2021-01-27 12:30:00,87.35,87.42,87.16,87.28,46463.0,77.2142,77.276,77.0462,77.1523,46463.0
2021-01-27 12:35:00,87.28,87.4,87.08,87.31,69316.0,77.1523,77.2584,76.9755,77.1788,69316.0
2021-01-27 12:40:00,87.3,87.36,87.12,87.19,59392.0,77.17,77.223,77.0109,77.0727,59392.0
2021-01-27 12:45:00,87.21,87.45,87.15,87.41,24346.0,77.0904,77.3026,77.0374,77.2672,24346.0
2021-01-27 12:50:00,87.42,87.57,87.38,87.45,11503.0,77.276,77.4086,77.2407,77.3026,11503.0
2021-01-27 12:55:00,87.41,87.48,87.37,87.42,9850.0,77.2672,77.3291,77.2318,77.276,9850.0
2021-01-27 13:00:00,87.42,87.5,87.38,87.43,11942.0,77.276,77.3468,77.2407,77.2849,11942.0
2021-01-27 13:05:00,87.42,87.48,87.37,87.44,9930.0,77.276,77.3291,77.2318,77.2937,9930.0
2021-01-27 13:10:00,87.44,87.5,87.4,87.5,9249.0,77.2937,77.3468,77.2584,77.3468,9249.0
2021-01-27 13:15:00,87.49,87.57,87.37,87.51,10167.0,77.3379,77.4086,77.2318,77.3556,10167.0
2021-01-27 13:20:00,87.49,87.56,87.41,87.56,10060.0,77.3379,77.3998,77.2672,77.3998,10060.0
2021-01-27 13:25:00,87.54,87.78,87.54,87.72,12661.0,77.3821,77.5943,77.3821,77.5412,12661.0
2021-01-27 13:30:00,87.72,87.83,87.66,87.82,13114.0,77.5412,77.6385,77.4882,77.6296,13114.0
2021-01-27 13:35:00,87.82,87.86,87.74,87.76,10044.0,77.6296,77.665,77.5589,77.5766,10044.0
2021-01-27 13:40:00,87.76,88.17,87.7,88.07,55214.0,77.5766,77.939,77.5236,77.8506,55214.0
2021-01-27 13:45:00,88.05,88.1,87.95,88.03,27791.0,77.8329,77.8771,77.7445,77.8153,27791.0
2021-01-27 13:50:00,88.0,88.03,87.82,88.0,27452.0,77.7887,77.8153,77.6296,77.7887,27452.0
2021-01-27 13:55:00,87.99,88.15,87.89,88.0,44574.0,77.7799,77.9213,77.6915,77.7887,44574.0
2021-01-27 14:00:00,87.97,88.08,87.75,87.77,19250.0,77.7622,77.8595,77.5677,77.5854,19250.0
2021-01-27 14:05:00,87.75,87.77,87.45,87.63,47451.0,77.5677,77.5854,77.3026,77.4617,47451.0
2021-01-27 14:10:00,87.64,87.72,87.57,87.67,24883.0,77.4705,77.5412,77.4086,77.497,24883.0
2021-01-27 14:15:00,87.66,87.66,87.32,87.32,17507.0,77.4882,77.4882,77.1876,77.1876,17507.0
2021-01-27 14:20:00,87.35,87.35,87.12,87.2,18220.0,77.2142,77.2142,77.0109,77.0816,18220.0
2021-01-27 14:25:00,87.21,87.3,87.14,87.27,19190.0,77.0904,77.17,77.0285,77.1434,19190.0
2021-01-27 14:30:00,87.28,87.38,87.21,87.29,30158.0,77.1523,77.2407,77.0904,77.1611,30158.0
2021-01-27 14:35:00,87.29,87.53,87.25,87.5,54623.0,77.1611,77.3733,77.1258,77.3468,54623.0
2021-01-27 14:40:00,87.49,87.79,87.43,87.77,45630.0,77.3379,77.6031,77.2849,77.5854,45630.0
2021-01-27 14:45:00,87.73,87.76,87.17,87.34,48473.0,77.5501,77.5766,77.0551,77.2053,48473.0
2021-01-27 14:50:00,87.32,87.4,87.01,87.25,22663.0,77.1876,77.2584,76.9136,77.1258,22663.0
2021-01-27 14:55:00,87.22,87.35,87.16,87.24,50052.0,77.0992,77.2142,77.0462,77.1169,50052.0
2021-01-27 15:00:00,87.26,87.42,87.22,87.32,32974.0,77.1346,77.276,77.0992,77.1876,32974.0
2021-01-27 15:05:00,87.3,87.37,87.21,87.37,48359.0,77.17,77.2318,77.0904,77.2318,48359.0
2021-01-27 15:10:00,87.38,87.55,87.27,87.55,34401.0,77.2407,77.391,77.1434,77.391,34401.0
2021-01-27 15:15:00,87.51,87.58,87.27,87.31,30171.0,77.3556,77.4175,77.1434,77.1788,30171.0
2021-01-27 15:20:00,87.29,87.38,87.25,87.34,81724.0,77.1611,77.2407,77.1258,77.2053,81724.0
2021-01-27 15:25:00,87.34,87.44,87.18,87.25,49385.0,77.2053,77.2937,77.0639,77.1258,49385.0
2021-01-27 15:30:00,87.26,87.33,87.05,87.1,45613.0,77.1346,77.1965,76.949,76.9932,45613.0
2021-01-27 15:35:00,87.06,87.21,87.01,87.12,169194.0,76.9578,77.0904,76.9136,77.0109,169194.0
2021-01-27 15:40:00,87.12,87.24,87.03,87.07,45384.0,77.0109,77.1169,76.9313,76.9667,45384.0
2021-01-27 15:45:00,87.07,87.16,87.0,87.16,40868.0,76.9667,77.0462,76.9048,77.0462,40868.0
2021-01-27 15:50:00,87.16,87.42,87.09,87.41,95816.0,77.0462,77.276,76.9843,77.2672,95816.0
2021-01-27 15:55:00,87.4,87.58,87.2,87.31,205473.0,77.2584,77.4175,77.0816,77.1788,205473.0
2021-01-28 09:30:00,88.14,89.12,87.9,88.83,36572.0,77.9125,78.7788,77.7003,78.5224,36572.0
2021-01-28 09:35:00,88.78,89.27,88.78,89.04,13437.0,78.4782,78.9114,78.4782,78.7081,13437.0
2021-01-28 09:40:00,89.0,89.62,88.99,89.53,8106.0,78.6727,79.2208,78.6639,79.1412,8106.0
2021-01-28 09:45:00,89.6,89.63,89.42,89.62,7315.0,79.2031,79.2296,79.044,79.2208,7315.0
2021-01-28 09:50:00,89.61,89.73,89.39,89.46,8639.0,79.2119,79.318,79.0174,79.0793,8639.0
2021-01-28 09:55:00,89.42,89.72,89.23,89.31,20495.0,79.044,79.3092,78.876,78.9467,20495.0
2021-01-28 10:00:00,89.26,89.58,89.21,89.38,12352.0,78.9025,79.1854,78.8583,79.0086,12352.0
2021-01-28 10:05:00,89.4,89.72,89.35,89.58,13464.0,79.0263,79.3092,78.9821,79.1854,13464.0
2021-01-28 10:10:00,89.58,89.73,89.55,89.7,12400.0,79.1854,79.318,79.1589,79.2915,12400.0
2021-01-28 10:15:00,89.66,90.13,89.66,90.12,43771.0,79.2561,79.6716,79.2561,79.6627,43771.0
2021-01-28 10:20:00,90.07,90.07,89.81,89.83,26024.0,79.6185,79.6185,79.3887,79.4064,26024.0
2021-01-28 10:25:00,89.86,89.87,89.34,89.34,13991.0,79.4329,79.4418,78.9733,78.9733,13991.0
2021-01-28 10:30:00,89.38,89.54,89.29,89.43,14361.0,79.0086,79.15,78.9291,79.0528,14361.0
2021-01-28 10:35:00,89.5,89.53,89.18,89.21,35293.0,79.1147,79.1412,78.8318,78.8583,35293.0
2021-01-28 10:40:00,89.22,89.36,89.1,89.34,38006.0,78.8672,78.9909,78.7611,78.9733,38006.0
2021-01-28 10:45:00,89.33,90.0,89.32,90.0,48602.0,78.9644,79.5567,78.9556,79.5567,48602.0
2021-01-28 10:50:00,89.97,89.97,89.46,89.7,18698.0,79.5301,79.5301,79.0793,79.2915,18698.0
2021-01-28 10:55:00,89.68,89.86,89.61,89.74,30140.0,79.2738,79.4329,79.2119,79.3268,30140.0
2021-01-28 11:00:00,89.78,89.96,89.65,89.86,19531.0,79.3622,79.5213,79.2473,79.4329,19531.0
2021-01-28 11:05:00,89.83,89.98,89.63,89.91,22052.0,79.4064,79.539,79.2296,79.4771,22052.0
2021-01-28 11:10:00,89.91,90.1,89.82,89.87,28654.0,79.4771,79.6451,79.3976,79.4418,28654.0
2021-01-28 11:15:00,89.86,90.03,89.72,89.88,28376.0,79.4329,79.5832,79.3092,79.4506,28376.0
2021-01-28 11:20:00,89.9,89.94,89.76,89.9,37029.0,79.4683,79.5036,79.3445,79.4683,37029.0
2021-01-28 11:25:00,89.91,90.04,89.81,89.81,30135.0,79.4771,79.592,79.3887,79.3887,30135.0
2021-01-28 11:30:00,89.83,89.89,89.5,89.5,31349.0,79.4064,79.4594,79.1147,79.1147,31349.0
2021-01-28 11:35:00,89.51,89.87,89.51,89.77,17805.0,79.1235,79.4418,79.1235,79.3534,17805.0
2021-01-28 11:40:00,89.79,89.82,89.44,89.57,15941.0,79.371,79.3976,79.0616,79.1766,15941.0
2021-01-28 11:45:00,89.58,89.58,89.31,89.48,24734.0,79.1854,79.1854,78.9467,79.097,24734.0
2021-01-28 11:50:00,89.54,89.66,89.47,89.65,11351.0,79.15,79.2561,79.0882,79.2473,11351.0
2021-01-28 11:55:00,89.67,89.74,89.51,89.51,7552.0,79.265,79.3268,79.1235,79.1235,7552.0
2021-01-28 12:00:00,89.59,89.66,89.5,89.53,12873.0,79.1942,79.2561,79.1147,79.1412,12873.0
2021-01-28 12:05:00,89.53,89.62,89.46,89.55,17655.0,79.1412,79.2208,79.0793,79.1589,17655.0
2021-01-28 12:10:00,89.55,89.61,89.42,89.44,38195.0,79.1589,79.2119,79.044,79.0616,38195.0
2021-01-28 12:15:00,89.44,89.7,89.4,89.58,11457.0,79.0616,79.2915,79.0263,79.1854,11457.0
2021-01-28 12:20:00,89.58,89.69,89.56,89.66,41710.0,79.1854,79.2826,79.1677,79.2561,41710.0
2021-01-28 12:25:00,89.62,89.78,89.61,89.77,7843.0,79.2208,79.3622,79.2119,79.3534,7843.0
2021-01-28 12:30:00,89.77,89.89,89.69,89.7,13599.0,79.3534,79.4594,79.2826,79.2915,13599.0
2021-01-28 12:35:00,89.68,89.68,89.56,89.62,16574.0,79.2738,79.2738,79.1677,79.2208,16574.0
2021-01-28 12:40:00,89.59,89.61,89.46,89.53,24943.0,79.1942,79.2119,79.0793,79.1412,24943.0
2021-01-28 12:45:00,89.54,89.65,89.5,89.52,8041.0,79.15,79.2473,79.1147,79.1324,8041.0
2021-01-28 12:50:00,89.52,89.59,89.49,89.52,11585.0,79.1324,79.1942,79.1058,79.1324,11585.0
2021-01-28 12:55:00,89.51,89.58,89.46,89.57,9964.0,79.1235,79.1854,79.0793,79.1766,9964.0
2021-01-28 13:00:00,89.57,89.66,89.5,89.54,5396.0,79.1766,79.2561,79.1147,79.15,5396.0
2021-01-28 13:05:00,89.53,89.67,89.48,89.61,43273.0,79.1412,79.265,79.097,79.2119,43273.0
2021-01-28 13:10:00,89.62,89.84,89.54,89.8,12509.0,79.2208,79.4152,79.15,79.3799,12509.0
2021-01-28 13:15:00,89.79,89.79,89.66,89.68,9066.0,79.371,79.371,79.2561,79.2738,9066.0
2021-01-28 13:20:00,89.7,89.9,89.59,89.86,8627.0,79.2915,79.4683,79.1942,79.4329,8627.0
2021-01-28 13:25:00,89.84,90.03,89.82,89.87,14154.0,79.4152,79.5832,79.3976,79.4418,14154.0
2021-01-28 13:30:00,89.91,89.97,89.86,89.91,8835.0,79.4771,79.5301,79.4329,79.4771,8835.0
2021-01-28 13:35:00,89.93,89.96,89.86,89.93,7400.0,79.4948,79.5213,79.4329,79.4948,7400.0
2021-01-28 13:40:00,89.92,89.97,89.86,89.88,9864.0,79.4859,79.5301,79.4329,79.4506,9864.0
2021-01-28 13:45:00,89.87,89.9,89.78,89.89,10311.0,79.4418,79.4683,79.3622,79.4594,10311.0
2021-01-28 13:50:00,89.86,89.89,89.68,89.73,7268.0,79.4329,79.4594,79.2738,79.318,7268.0
2021-01-28 13:55:00,89.73,89.95,89.73,89.95,14232.0,79.318,79.5125,79.318,79.5125,14232.0
2021-01-28 14:00:00,89.98,90.05,89.93,89.98,34955.0,79.539,79.6009,79.4948,79.539,34955.0
2021-01-28 14:05:00,89.98,90.06,89.92,89.95,21604.0,79.539,79.6097,79.4859,79.5125,21604.0
2021-01-28 14:10:00,89.94,90.06,89.9,90.03,11914.0,79.5036,79.6097,79.4683,79.5832,11914.0
2021-01-28 14:15:00,90.01,90.08,89.75,89.76,16712.0,79.5655,79.6274,79.3357,79.3445,16712.0
2021-01-28 14:20:00,89.76,89.77,89.66,89.67,12707.0,79.3445,79.3534,79.2561,79.265,12707.0
2021-01-28 14:25:00,89.67,89.72,89.57,89.57,13768.0,79.265,79.3092,79.1766,79.1766,13768.0
2021-01-28 14:30:00,89.6,89.63,89.52,89.53,14384.0,79.2031,79.2296,79.1324,79.1412,14384.0
2021-01-28 14:35:00,89.54,89.75,89.51,89.73,12063.0,79.15,79.3357,79.1235,79.318,12063.0
2021-01-28 14:40:00,89.73,89.8,89.61,89.62,14223.0,79.318,79.3799,79.2119,79.2208,14223.0
2021-01-28 14:45:00,89.64,89.66,89.57,89.65,13402.0,79.2384,79.2561,79.1766,79.2473,13402.0
2021-01-28 14:50:00,89.62,89.7,89.5,89.55,13478.0,79.2208,79.2915,79.1147,79.1589,13478.0
2021-01-28 14:55:00,89.53,89.67,89.43,89.62,18896.0,79.1412,79.265,79.0528,79.2208,18896.0
2021-01-28 15:00:00,89.61,89.62,89.46,89.58,27019.0,79.2119,79.2208,79.0793,79.1854,27019.0
2021-01-28 15:05:00,89.59,89.71,89.57,89.67,8953.0,79.1942,79.3003,79.1766,79.265,8953.0
2021-01-28 15:10:00,89.67,89.82,89.65,89.79,14592.0,79.265,79.3976,79.2473,79.371,14592.0
2021-01-28 15:15:00,89.79,89.81,89.69,89.75,110902.0,79.371,79.3887,79.2826,79.3357,110902.0
2021-01-28 15:20:00,89.75,89.82,89.65,89.72,36121.0,79.3357,79.3976,79.2473,79.3092,36121.0
2021-01-28 15:25:00,89.73,89.79,89.66,89.71,49681.0,79.318,79.371,79.2561,79.3003,49681.0
2021-01-28 15:30:00,89.7,89.77,89.54,89.54,126472.0,79.2915,79.3534,79.15,79.15,126472.0
2021-01-28 15:35:00,89.58,89.72,89.45,89.67,66525.0,79.1854,79.3092,79.0705,79.265,66525.0
2021-01-28 15:40:00,89.67,89.72,89.6,89.65,97001.0,79.265,79.3092,79.2031,79.2473,97001.0
2021-01-28 15:45:00,89.67,89.68,89.31,89.37,139724.0,79.265,79.2738,78.9467,78.9998,139724.0
2021-01-28 15:50:00,89.4,89.53,89.33,89.37,145875.0,79.0263,79.1412,78.9644,78.9998,145875.0
2021-01-28 15:55:00,89.35,89.35,89.03,89.09,275514.0,78.9821,78.9821,78.6992,78.7523,275514.0
2021-01-29 09:30:00,87.77,87.99,86.7,86.92,48638.0,78.1363,78.3322,77.1838,77.3796,48638.0
2021-01-29 09:35:00,86.7,86.99,86.29,86.45,13952.0,77.1838,77.4419,76.8188,76.9612,13952.0
2021-01-29 09:40:00,86.6,86.7,86.24,86.54,15855.0,77.0947,77.1838,76.7742,77.0413,15855.0
2021-01-29 09:45:00,86.6,87.43,86.59,87.39,11359.0,77.0947,77.8336,77.0858,77.798,11359.0
2021-01-29 09:50:00,87.36,87.55,87.14,87.15,13645.0,77.7713,77.9405,77.5755,77.5844,13645.0
2021-01-29 09:55:00,87.24,87.5,87.15,87.35,12141.0,77.6645,77.8959,77.5844,77.7624,12141.0
2021-01-29 10:00:00,87.32,87.44,87.26,87.35,3844.0,77.7357,77.8425,77.6823,77.7624,3844.0
2021-01-29 10:05:00,87.34,87.69,87.33,87.69,7898.0,77.7535,78.0651,77.7446,78.0651,7898.0
2021-01-29 10:10:00,87.66,87.92,87.65,87.73,13483.0,78.0384,78.2698,78.0295,78.1007,13483.0
2021-01-29 10:15:00,87.69,87.75,87.47,87.56,5483.0,78.0651,78.1185,77.8692,77.9494,5483.0
2021-01-29 10:20:00,87.62,87.74,87.6,87.74,7267.0,78.0028,78.1096,77.985,78.1096,7267.0
2021-01-29 10:25:00,87.73,87.84,87.61,87.82,11120.0,78.1007,78.1986,77.9939,78.1808,11120.0
2021-01-29 10:30:00,87.82,87.86,87.66,87.79,8605.0,78.1808,78.2164,78.0384,78.1541,8605.0
2021-01-29 10:35:00,87.78,87.82,87.67,87.67,4174.0,78.1452,78.1808,78.0473,78.0473,4174.0
2021-01-29 10:40:00,87.67,87.74,87.41,87.44,55267.0,78.0473,78.1096,77.8158,77.8425,55267.0
2021-01-29 10:45:00,87.48,87.76,87.36,87.68,6146.0,77.8781,78.1274,77.7713,78.0562,6146.0
2021-01-29 10:50:00,87.69,87.7,87.38,87.39,3876.0,78.0651,78.074,77.7891,77.798,3876.0
2021-01-29 10:55:00,87.4,87.52,87.4,87.49,4134.0,77.8069,77.9137,77.8069,77.887,4134.0
2021-01-29 11:00:00,87.48,87.58,87.22,87.24,16347.0,77.8781,77.9672,77.6467,77.6645,16347.0
2021-01-29 11:05:00,87.23,87.49,87.21,87.49,4443.0,77.6556,77.887,77.6378,77.887,4443.0
2021-01-29 11:10:00,87.35,87.39,87.2,87.27,11992.0,77.7624,77.798,77.6289,77.6912,11992.0
2021-01-29 11:15:00,87.27,87.27,87.04,87.15,7028.0,77.6912,77.6912,77.4864,77.5844,7028.0
2021-01-29 11:20:00,87.09,87.16,86.99,87.09,9754.0,77.5309,77.5933,77.4419,77.5309,9754.0
2021-01-29 11:25:00,87.11,87.3,86.93,87.07,12331.0,77.5488,77.7179,77.3885,77.5131,12331.0
2021-01-29 11:30:00,87.06,87.17,86.99,87.11,16834.0,77.5042,77.6022,77.4419,77.5488,16834.0
2021-01-29 11:35:00,87.14,87.36,87.14,87.35,14339.0,77.5755,77.7713,77.5755,77.7624,14339.0
2021-01-29 11:40:00,87.37,87.5,87.34,87.42,9820.0,77.7802,77.8959,77.7535,77.8247,9820.0
2021-01-29 11:45:00,87.42,87.42,87.15,87.28,8101.0,77.8247,77.8247,77.5844,77.7001,8101.0
2021-01-29 11:50:00,87.29,87.29,87.13,87.23,7864.0,77.709,77.709,77.5666,77.6556,7864.0
2021-01-29 11:55:00,87.23,87.51,87.21,87.46,14368.0,77.6556,77.9048,77.6378,77.8603,14368.0
2021-01-29 12:00:00,87.43,87.63,87.42,87.63,7531.0,77.8336,78.0117,77.8247,78.0117,7531.0
2021-01-29 12:05:00,87.6,87.65,87.54,87.57,5045.0,77.985,78.0295,77.9316,77.9583,5045.0
2021-01-29 12:10:00,87.56,87.65,87.43,87.43,30999.0,77.9494,78.0295,77.8336,77.8336,30999.0
2021-01-29 12:15:00,87.31,87.33,87.02,87.22,36998.0,77.7268,77.7446,77.4686,77.6467,36998.0
2021-01-29 12:20:00,87.23,87.32,87.13,87.23,11472.0,77.6556,77.7357,77.5666,77.6556,11472.0
2021-01-29 12:25:00,87.17,87.23,87.07,87.09,8240.0,77.6022,77.6556,77.5131,77.5309,8240.0
2021-01-29 12:30:00,87.08,87.17,87.02,87.07,6826.0,77.522,77.6022,77.4686,77.5131,6826.0
2021-01-29 12:35:00,87.02,87.09,86.88,86.98,15048.0,77.4686,77.5309,77.344,77.433,15048.0
2021-01-29 12:40:00,87.02,87.4,87.0,87.21,10126.0,77.4686,77.8069,77.4508,77.6378,10126.0
2021-01-29 12:45:00,87.2,87.21,86.83,86.84,12358.0,77.6289,77.6378,77.2995,77.3084,12358.0
2021-01-29 12:50:00,86.87,87.23,86.85,87.11,18756.0,77.3351,77.6556,77.3173,77.5488,18756.0
2021-01-29 12:55:00,87.14,87.15,86.95,87.09,9003.0,77.5755,77.5844,77.4063,77.5309,9003.0
2021-01-29 13:00:00,87.05,87.17,86.92,87.0,11642.0,77.4953,77.6022,77.3796,77.4508,11642.0
2021-01-29 13:05:00,87.01,87.2,86.95,87.04,6845.0,77.4597,77.6289,77.4063,77.4864,6845.0
2021-01-29 13:10:00,87.04,87.08,86.95,87.01,36928.0,77.4864,77.522,77.4063,77.4597,36928.0
2021-01-29 13:15:00,86.98,87.01,86.85,86.91,19820.0,77.433,77.4597,77.3173,77.3707,19820.0
2021-01-29 13:20:00,86.89,87.24,86.88,86.99,35668.0,77.3529,77.6645,77.344,77.4419,35668.0
2021-01-29 13:25:00,86.99,87.41,86.96,87.39,10974.0,77.4419,77.8158,77.4152,77.798,10974.0
2021-01-29 13:30:00,87.36,87.39,87.17,87.29,17864.0,77.7713,77.798,77.6022,77.709,17864.0
2021-01-29 13:35:00,87.29,87.34,87.2,87.26,9287.0,77.709,77.7535,77.6289,77.6823,9287.0
2021-01-29 13:40:00,87.24,87.28,87.1,87.2,6025.0,77.6645,77.7001,77.5398,77.6289,6025.0
2021-01-29 13:45:00,87.22,87.28,87.04,87.09,13071.0,77.6467,77.7001,77.4864,77.5309,13071.0
2021-01-29 13:50:00,87.16,87.18,87.01,87.09,18719.0,77.5933,77.6111,77.4597,77.5309,18719.0
2021-01-29 13:55:00,87.11,87.12,86.99,87.0,7587.0,77.5488,77.5577,77.4419,77.4508,7587.0
2021-01-29 14:00:00,86.99,87.32,86.99,87.27,7684.0,77.4419,77.7357,77.4419,77.6912,7684.0
2021-01-29 14:05:00,87.25,87.43,87.24,87.38,9300.0,77.6734,77.8336,77.6645,77.7891,9300.0
2021-01-29 14:10:00,87.37,87.43,87.28,87.41,4932.0,77.7802,77.8336,77.7001,77.8158,4932.0
2021-01-29 14:15:00,87.41,87.51,87.33,87.43,6978.0,77.8158,77.9048,77.7446,77.8336,6978.0
2021-01-29 14:20:00,87.45,87.49,87.35,87.44,9171.0,77.8514,77.887,77.7624,77.8425,9171.0
2021-01-29 14:25:00,87.45,87.46,87.26,87.26,10966.0,77.8514,77.8603,77.6823,77.6823,10966.0
2021-01-29 14:30:00,87.24,87.28,87.1,87.2,61274.0,77.6645,77.7001,77.5398,77.6289,61274.0
2021-01-29 14:35:00,87.13,87.28,87.13,87.22,12123.0,77.5666,77.7001,77.5666,77.6467,12123.0
2021-01-29 14:40:00,87.2,87.43,87.14,87.3,23778.0,77.6289,77.8336,77.5755,77.7179,23778.0
2021-01-29 14:45:00,87.29,87.39,87.23,87.28,14739.0,77.709,77.798,77.6556,77.7001,14739.0
2021-01-29 14:50:00,87.3,87.45,87.25,87.25,10246.0,77.7179,77.8514,77.6734,77.6734,10246.0
2021-01-29 14:55:00,87.19,87.32,87.18,87.2,10346.0,77.62,77.7357,77.6111,77.6289,10346.0
2021-01-29 15:00:00,87.24,87.57,87.23,87.51,10481.0,77.6645,77.9583,77.6556,77.9048,10481.0
2021-01-29 15:05:00,87.49,87.55,87.39,87.44,6248.0,77.887,77.9405,77.798,77.8425,6248.0
2021-01-29 15:10:00,87.47,87.58,87.44,87.57,9658.0,77.8692,77.9672,77.8425,77.9583,9658.0
2021-01-29 15:15:00,87.56,87.56,87.42,87.42,5970.0,77.9494,77.9494,77.8247,77.8247,5970.0
2021-01-29 15:20:00,87.44,87.6,87.44,87.51,7702.0,77.8425,77.985,77.8425,77.9048,7702.0
2021-01-29 15:25:00,87.52,87.57,87.36,87.38,24433.0,77.9137,77.9583,77.7713,77.7891,24433.0
2021-01-29 15:30:00,87.38,87.66,87.36,87.55,13378.0,77.7891,78.0384,77.7713,77.9405,13378.0
2021-01-29 15:35:00,87.51,87.53,87.24,87.29,18655.0,77.9048,77.9227,77.6645,77.709,18655.0
2021-01-29 15:40:00,87.29,87.34,87.22,87.25,41553.0,77.709,77.7535,77.6467,77.6734,41553.0
2021-01-29 15:45:00,87.23,87.29,87.11,87.23,51466.0,77.6556,77.709,77.5488,77.6556,51466.0
2021-01-29 15:50:00,87.27,87.6,87.26,87.45,47363.0,77.6912,77.985,77.6823,77.8514,47363.0
2021-01-29 15:55:00,87.43,87.65,87.27,87.33,198178.0,77.8336,78.0295,77.6912,77.7446,198178.0
2021-02-01 09:30:00,87.77,88.01,87.51,87.91,40209.0,78.1363,78.35,77.9048,78.2609,40209.0
2021-02-01 09:35:00,87.92,88.21,87.8,87.94,14766.0,78.2698,78.528,78.163,78.2877,14766.0
2021-02-01 09:40:00,87.87,88.01,87.73,87.8,10418.0,78.2253,78.35,78.1007,78.163,10418.0
2021-02-01 09:45:00,87.76,88.14,87.68,88.04,11546.0,78.1274,78.4657,78.0562,78.3767,11546.0
2021-02-01 09:50:00,88.09,88.2,87.91,88.07,11887.0,78.4212,78.5191,78.2609,78.4034,11887.0
2021-02-01 09:55:00,88.19,88.32,88.1,88.21,14443.0,78.5102,78.6259,78.4301,78.528,14443.0
2021-02-01 10:00:00,88.16,88.31,87.98,88.29,30173.0,78.4835,78.617,78.3233,78.5992,30173.0
2021-02-01 10:05:00,88.32,88.53,88.29,88.41,17027.0,78.6259,78.8129,78.5992,78.7061,17027.0
2021-02-01 10:10:00,88.4,88.52,88.25,88.33,26996.0,78.6972,78.804,78.5636,78.6348,26996.0
2021-02-01 10:15:00,88.31,88.43,88.25,88.43,16854.0,78.617,78.7239,78.5636,78.7239,16854.0
2021-02-01 10:20:00,88.46,88.61,88.41,88.45,14109.0,78.7506,78.8841,78.7061,78.7417,14109.0
2021-02-01 10:25:00,88.44,88.57,88.4,88.45,18956.0,78.7328,78.8485,78.6972,78.7417,18956.0
2021-02-01 10:30:00,88.47,88.89,88.38,88.88,14837.0,78.7595,79.1334,78.6794,79.1245,14837.0
2021-02-01 10:35:00,88.89,88.95,88.68,88.77,13012.0,79.1334,79.1868,78.9464,79.0265,13012.0
2021-02-01 10:40:00,88.81,88.89,88.75,88.82,7272.0,79.0622,79.1334,79.0087,79.0711,7272.0
2021-02-01 10:45:00,88.7,88.98,88.7,88.91,14638.0,78.9642,79.2135,78.9642,79.1512,14638.0
2021-02-01 10:50:00,88.91,88.97,88.67,88.67,10599.0,79.1512,79.2046,78.9375,78.9375,10599.0
2021-02-01 10:55:00,88.66,88.72,88.54,88.59,8395.0,78.9286,78.982,78.8218,78.8663,8395.0
2021-02-01 11:00:00,88.55,88.69,88.55,88.69,16912.0,78.8307,78.9553,78.8307,78.9553,16912.0
2021-02-01 11:05:00,88.73,88.85,88.66,88.71,16041.0,78.9909,79.0978,78.9286,78.9731,16041.0
2021-02-01 11:10:00,88.69,88.76,88.58,88.74,10289.0,78.9553,79.0176,78.8574,78.9998,10289.0
2021-02-01 11:15:00,88.7,88.92,88.7,88.9,9611.0,78.9642,79.1601,78.9642,79.1423,9611.0
2021-02-01 11:20:00,88.88,89.0,88.85,88.97,7050.0,79.1245,79.2313,79.0978,79.2046,7050.0
2021-02-01 11:25:00,88.93,89.11,88.93,89.08,7735.0,79.169,79.3292,79.169,79.3025,7735.0
2021-02-01 11:30:00,89.09,89.31,89.07,89.18,11869.0,79.3114,79.5073,79.2936,79.3915,11869.0
2021-02-01 11:35:00,89.18,89.28,89.05,89.19,9879.0,79.3915,79.4806,79.2758,79.4004,9879.0
2021-02-01 11:40:00,89.23,89.44,89.23,89.35,7818.0,79.4361,79.623,79.4361,79.5429,7818.0
2021-02-01 11:45:00,89.38,89.39,89.28,89.31,8475.0,79.5696,79.5785,79.4806,79.5073,8475.0
2021-02-01 11:50:00,89.28,89.37,89.22,89.28,8832.0,79.4806,79.5607,79.4272,79.4806,8832.0
2021-02-01 11:55:00,89.23,89.48,89.23,89.47,22877.0,79.4361,79.6586,79.4361,79.6497,22877.0
2021-02-01 12:00:00,89.48,89.65,89.46,89.57,13256.0,79.6586,79.81,79.6408,79.7387,13256.0
2021-02-01 12:05:00,89.55,89.62,89.42,89.45,10934.0,79.7209,79.7833,79.6052,79.6319,10934.0
2021-02-01 12:10:00,89.42,89.56,89.4,89.53,11504.0,79.6052,79.7298,79.5874,79.7031,11504.0
2021-02-01 12:15:00,89.52,89.58,89.49,89.51,7581.0,79.6942,79.7476,79.6675,79.6853,7581.0
2021-02-01 12:20:00,89.5,89.5,89.13,89.32,30101.0,79.6764,79.6764,79.347,79.5162,30101.0
2021-02-01 12:25:00,89.32,89.35,89.12,89.12,5443.0,79.5162,79.5429,79.3381,79.3381,5443.0
2021-02-01 12:30:00,89.15,89.27,89.12,89.22,10937.0,79.3648,79.4717,79.3381,79.4272,10937.0
2021-02-01 12:35:00,89.25,89.31,89.15,89.19,10760.0,79.4539,79.5073,79.3648,79.4004,10760.0
2021-02-01 12:40:00,89.17,89.22,88.99,88.99,6858.0,79.3826,79.4272,79.2224,79.2224,6858.0
2021-02-01 12:45:00,89.01,89.06,88.97,89.04,7807.0,79.2402,79.2847,79.2046,79.2669,7807.0
2021-02-01 12:50:00,89.08,89.16,89.07,89.1,5481.0,79.3025,79.3737,79.2936,79.3203,5481.0
2021-02-01 12:55:00,89.12,89.31,89.12,89.29,6447.0,79.3381,79.5073,79.3381,79.4895,6447.0
2021-02-01 13:00:00,89.29,89.31,89.1,89.3,11551.0,79.4895,79.5073,79.3203,79.4984,11551.0
2021-02-01 13:05:00,89.27,89.32,89.23,89.3,5950.0,79.4717,79.5162,79.4361,79.4984,5950.0
2021-02-01 13:10:00,89.27,89.27,89.18,89.23,8375.0,79.4717,79.4717,79.3915,79.4361,8375.0
2021-02-01 13:15:00,89.23,89.26,89.16,89.26,7302.0,79.4361,79.4628,79.3737,79.4628,7302.0
2021-02-01 13:20:00,89.26,89.3,89.23,89.25,10192.0,79.4628,79.4984,79.4361,79.4539,10192.0
2021-02-01 13:25:00,89.25,89.3,89.22,89.26,5420.0,79.4539,79.4984,79.4272,79.4628,5420.0
2021-02-01 13:30:00,89.28,89.38,89.25,89.28,10935.0,79.4806,79.5696,79.4539,79.4806,10935.0
2021-02-01 13:35:00,89.27,89.29,89.2,89.25,23692.0,79.4717,79.4895,79.4094,79.4539,23692.0
2021-02-01 13:40:00,89.25,89.29,89.2,89.25,10588.0,79.4539,79.4895,79.4094,79.4539,10588.0
2021-02-01 13:45:00,89.26,89.33,89.24,89.27,8060.0,79.4628,79.5251,79.445,79.4717,8060.0
2021-02-01 13:50:00,89.29,89.37,89.29,89.37,6128.0,79.4895,79.5607,79.4895,79.5607,6128.0
2021-02-01 13:55:00,89.38,89.47,89.36,89.41,8573.0,79.5696,79.6497,79.5518,79.5963,8573.0
2021-02-01 14:00:00,89.41,89.48,89.34,89.39,7725.0,79.5963,79.6586,79.534,79.5785,7725.0
2021-02-01 14:05:00,89.39,89.41,89.34,89.38,6282.0,79.5785,79.5963,79.534,79.5696,6282.0
2021-02-01 14:10:00,89.39,89.47,89.37,89.43,9083.0,79.5785,79.6497,79.5607,79.6141,9083.0
2021-02-01 14:15:00,89.43,89.61,89.42,89.6,11402.0,79.6141,79.7744,79.6052,79.7654,11402.0
2021-02-01 14:20:00,89.61,89.69,89.58,89.63,8290.0,79.7744,79.8456,79.7476,79.7922,8290.0
2021-02-01 14:25:00,89.66,89.77,89.65,89.71,10765.0,79.8189,79.9168,79.81,79.8634,10765.0
2021-02-01 14:30:00,89.72,89.83,89.69,89.7,9419.0,79.8723,79.9702,79.8456,79.8545,9419.0
2021-02-01 14:35:00,89.67,89.74,89.64,89.72,8879.0,79.8278,79.8901,79.8011,79.8723,8879.0
2021-02-01 14:40:00,89.73,89.86,89.73,89.76,24321.0,79.8812,79.9969,79.8812,79.9079,24321.0
2021-02-01 14:45:00,89.81,89.99,89.8,89.97,21129.0,79.9524,80.1126,79.9435,80.0948,21129.0
2021-02-01 14:50:00,89.98,90.01,89.77,89.87,40322.0,80.1037,80.1304,79.9168,80.0058,40322.0
2021-02-01 14:55:00,89.87,89.9,89.65,89.69,18875.0,80.0058,80.0325,79.81,79.8456,18875.0
2021-02-01 15:00:00,89.69,89.73,89.59,89.66,16184.0,79.8456,79.8812,79.7565,79.8189,16184.0
2021-02-01 15:05:00,89.67,89.67,89.54,89.54,24594.0,79.8278,79.8278,79.712,79.712,24594.0
2021-02-01 15:10:00,89.58,89.58,89.42,89.49,11206.0,79.7476,79.7476,79.6052,79.6675,11206.0
2021-02-01 15:15:00,89.49,89.56,89.47,89.52,8654.0,79.6675,79.7298,79.6497,79.6942,8654.0
2021-02-01 15:20:00,89.5,89.54,89.29,89.33,8634.0,79.6764,79.712,79.4895,79.5251,8634.0
2021-02-01 15:25:00,89.32,89.37,89.29,89.29,11839.0,79.5162,79.5607,79.4895,79.4895,11839.0
2021-02-01 15:30:00,89.31,89.35,89.28,89.32,27406.0,79.5073,79.5429,79.4806,79.5162,27406.0
2021-02-01 15:35:00,89.32,89.43,89.32,89.33,18754.0,79.5162,79.6141,79.5162,79.5251,18754.0
2021-02-01 15:40:00,89.33,89.46,89.26,89.45,11445.0,79.5251,79.6408,79.4628,79.6319,11445.0
2021-02-01 15:45:00,89.44,89.55,89.39,89.5,21048.0,79.623,79.7209,79.5785,79.6764,21048.0
2021-02-01 15:50:00,89.5,89.56,89.39,89.4,45202.0,79.6764,79.7298,79.5785,79.5874,45202.0
2021-02-01 15:55:00,89.39,89.4,89.26,89.3,102507.0,79.5785,79.5874,79.4628,79.4984,102507.0
2021-02-02 09:30:00,89.82,89.97,89.24,89.24,20430.0,79.9613,80.0948,79.445,79.445,20430.0
2021-02-02 09:35:00,89.26,89.36,88.9,89.07,8595.0,79.4628,79.5518,79.1423,79.2936,8595.0
2021-02-02 09:40:00,89.11,89.29,89.02,89.12,4305.0,79.3292,79.4895,79.2491,79.3381,4305.0
2021-02-02 09:45:00,89.09,89.34,89.03,89.28,8625.0,79.3114,79.534,79.258,79.4806,8625.0
2021-02-02 09:50:00,89.24,89.81,89.08,89.76,5953.0,79.445,79.9524,79.3025,79.9079,5953.0
2021-02-02 09:55:00,89.75,89.83,89.52,89.69,7145.0,79.899,79.9702,79.6942,79.8456,7145.0
2021-02-02 10:00:00,89.7,90.0,89.67,89.9,10027.0,79.8545,80.1215,79.8278,80.0325,10027.0
2021-02-02 10:05:00,89.89,90.04,89.84,89.97,3806.0,80.0236,80.1572,79.9791,80.0948,3806.0
2021-02-02 10:10:00,90.04,90.04,89.65,89.74,6187.0,80.1572,80.1572,79.81,79.8901,6187.0
2021-02-02 10:15:00,89.74,89.79,89.63,89.7,21284.0,79.8901,79.9346,79.7922,79.8545,21284.0
2021-02-02 10:20:00,89.73,89.93,89.68,89.75,17611.0,79.8812,80.0592,79.8367,79.899,17611.0
2021-02-02 10:25:00,89.78,89.85,89.55,89.56,12512.0,79.9257,79.988,79.7209,79.7298,12512.0
2021-02-02 10:30:00,89.6,89.77,89.58,89.63,10940.0,79.7654,79.9168,79.7476,79.7922,10940.0
2021-02-02 10:35:00,89.61,89.73,89.56,89.68,63328.0,79.7744,79.8812,79.7298,79.8367,63328.0
2021-02-02 10:40:00,89.69,89.75,89.52,89.66,72062.0,79.8456,79.899,79.6942,79.8189,72062.0
2021-02-02 10:45:00,89.64,89.75,89.64,89.7,9897.0,79.8011,79.899,79.8011,79.8545,9897.0
2021-02-02 10:50:00,89.7,89.72,89.46,89.5,35018.0,79.8545,79.8723,79.6408,79.6764,35018.0
2021-02-02 10:55:00,89.49,89.53,89.38,89.42,6328.0,79.6675,79.7031,79.5696,79.6052,6328.0
2021-02-02 11:00:00,89.38,89.55,89.35,89.39,18308.0,79.5696,79.7209,79.5429,79.5785,18308.0
2021-02-02 11:05:00,89.39,89.4,89.29,89.36,8181.0,79.5785,79.5874,79.4895,79.5518,8181.0
2021-02-02 11:10:00,89.33,89.61,89.33,89.58,21878.0,79.5251,79.7744,79.5251,79.7476,21878.0
2021-02-02 11:15:00,89.63,89.63,89.46,89.53,26269.0,79.7922,79.7922,79.6408,79.7031,26269.0
2021-02-02 11:20:00,89.55,89.66,89.53,89.56,6579.0,79.7209,79.8189,79.7031,79.7298,6579.0
2021-02-02 11:25:00,89.53,89.58,89.48,89.58,6483.0,79.7031,79.7476,79.6586,79.7476,6483.0
2021-02-02 11:30:00,89.6,89.73,89.57,89.71,5259.0,79.7654,79.8812,79.7387,79.8634,5259.0
2021-02-02 11:35:00,89.74,89.83,89.66,89.75,13161.0,79.8901,79.9702,79.8189,79.899,13161.0
2021-02-02 11:40:00,89.71,89.75,89.68,89.73,7806.0,79.8634,79.899,79.8367,79.8812,7806.0
2021-02-02 11:45:00,89.7,89.76,89.68,89.68,10421.0,79.8545,79.9079,79.8367,79.8367,10421.0
2021-02-02 11:50:00,89.7,89.81,89.67,89.81,9579.0,79.8545,79.9524,79.8278,79.9524,9579.0
2021-02-02 11:55:00,89.79,89.82,89.74,89.82,9226.0,79.9346,79.9613,79.8901,79.9613,9226.0
2021-02-02 12:00:00,89.84,89.91,89.79,89.86,7455.0,79.9791,80.0414,79.9346,79.9969,7455.0
2021-02-02 12:05:00,89.84,89.86,89.77,89.8,7576.0,79.9791,79.9969,79.9168,79.9435,7576.0
2021-02-02 12:10:00,89.76,89.8,89.74,89.76,30616.0,79.9079,79.9435,79.8901,79.9079,30616.0
2021-02-02 12:15:00,89.74,89.76,89.58,89.65,10392.0,79.8901,79.9079,79.7476,79.81,10392.0
2021-02-02 12:20:00,89.64,89.66,89.58,89.58,5846.0,79.8011,79.8189,79.7476,79.7476,5846.0
2021-02-02 12:25:00,89.58,89.64,89.56,89.63,6581.0,79.7476,79.8011,79.7298,79.7922,6581.0
2021-02-02 12:30:00,89.65,89.83,89.65,89.74,21815.0,79.81,79.9702,79.81,79.8901,21815.0
2021-02-02 12:35:00,89.73,89.81,89.72,89.81,7633.0,79.8812,79.9524,79.8723,79.9524,7633.0
2021-02-02 12:40:00,89.78,89.79,89.68,89.69,8450.0,79.9257,79.9346,79.8367,79.8456,8450.0
2021-02-02 12:45:00,89.69,89.71,89.5,89.62,7398.0,79.8456,79.8634,79.6764,79.7833,7398.0
2021-02-02 12:50:00,89.66,89.73,89.65,89.69,19613.0,79.8189,79.8812,79.81,79.8456,19613.0
2021-02-02 12:55:00,89.68,89.73,89.64,89.67,21190.0,79.8367,79.8812,79.8011,79.8278,21190.0
2021-02-02 13:00:00,89.69,89.86,89.68,89.86,13880.0,79.8456,79.9969,79.8367,79.9969,13880.0
2021-02-02 13:05:00,89.89,89.92,89.83,89.92,6811.0,80.0236,80.0503,79.9702,80.0503,6811.0
2021-02-02 13:10:00,89.91,90.01,89.91,90.0,9453.0,80.0414,80.1304,80.0414,80.1215,9453.0
2021-02-02 13:15:00,89.97,89.99,89.84,89.84,5249.0,80.0948,80.1126,79.9791,79.9791,5249.0
2021-02-02 13:20:00,89.86,89.91,89.81,89.82,9884.0,79.9969,80.0414,79.9524,79.9613,9884.0
2021-02-02 13:25:00,89.82,89.86,89.72,89.77,7942.0,79.9613,79.9969,79.8723,79.9168,7942.0
2021-02-02 13:30:00,89.81,89.83,89.72,89.83,10713.0,79.9524,79.9702,79.8723,79.9702,10713.0
2021-02-02 13:35:00,89.8,90.04,89.76,90.0,11185.0,79.9435,80.1572,79.9079,80.1215,11185.0
2021-02-02 13:40:00,90.01,90.03,89.94,89.98,7402.0,80.1304,80.1483,80.0681,80.1037,7402.0
2021-02-02 13:45:00,89.99,90.28,89.99,90.28,9352.0,80.1126,80.3708,80.1126,80.3708,9352.0
2021-02-02 13:50:00,90.24,90.24,90.12,90.17,8109.0,80.3352,80.3352,80.2284,80.2729,8109.0
2021-02-02 13:55:00,90.2,90.33,90.18,90.31,4885.0,80.2996,80.4153,80.2818,80.3975,4885.0
2021-02-02 14:00:00,90.32,90.35,90.28,90.35,3957.0,80.4064,80.4331,80.3708,80.4331,3957.0
2021-02-02 14:05:00,90.37,90.39,90.29,90.35,2500.0,80.4509,80.4687,80.3797,80.4331,2500.0
2021-02-02 14:10:00,90.36,90.38,90.23,90.33,6151.0,80.442,80.4598,80.3263,80.4153,6151.0
2021-02-02 14:15:00,90.33,90.37,90.26,90.33,5783.0,80.4153,80.4509,80.353,80.4153,5783.0
2021-02-02 14:20:00,90.34,90.4,90.31,90.4,6216.0,80.4242,80.4776,80.3975,80.4776,6216.0
2021-02-02 14:25:00,90.41,90.48,90.38,90.47,6007.0,80.4865,80.5489,80.4598,80.54,6007.0
2021-02-02 14:30:00,90.48,90.59,90.47,90.57,6789.0,80.5489,80.6468,80.54,80.629,6789.0
2021-02-02 14:35:00,90.59,90.63,90.52,90.63,5901.0,80.6468,80.6824,80.5845,80.6824,5901.0
2021-02-02 14:40:00,90.61,90.64,90.55,90.59,5095.0,80.6646,80.6913,80.6112,80.6468,5095.0
2021-02-02 14:45:00,90.63,90.63,90.55,90.6,6299.0,80.6824,80.6824,80.6112,80.6557,6299.0
2021-02-02 14:50:00,90.6,90.62,90.5,90.62,8873.0,80.6557,80.6735,80.5667,80.6735,8873.0
2021-02-02 14:55:00,90.59,90.73,90.57,90.73,16758.0,80.6468,80.7714,80.629,80.7714,16758.0
2021-02-02 15:00:00,90.73,90.86,90.67,90.84,35986.0,80.7714,80.8871,80.718,80.8693,35986.0
2021-02-02 15:05:00,90.81,90.81,90.73,90.77,10329.0,80.8426,80.8426,80.7714,80.807,10329.0
2021-02-02 15:10:00,90.77,90.79,90.64,90.71,8561.0,80.807,80.8248,80.6913,80.7536,8561.0
2021-02-02 15:15:00,90.67,90.69,90.59,90.62,11359.0,80.718,80.7358,80.6468,80.6735,11359.0
2021-02-02 15:20:00,90.62,90.68,90.6,90.66,9073.0,80.6735,80.7269,80.6557,80.7091,9073.0
2021-02-02 15:25:00,90.66,90.68,90.63,90.67,14748.0,80.7091,80.7269,80.6824,80.718,14748.0
2021-02-02 15:30:00,90.68,90.79,90.66,90.78,12419.0,80.7269,80.8248,80.7091,80.8159,12419.0
2021-02-02 15:35:00,90.78,90.92,90.78,90.86,30740.0,80.8159,80.9406,80.8159,80.8871,30740.0
2021-02-02 15:40:00,90.86,90.91,90.79,90.91,17479.0,80.8871,80.9317,80.8248,80.9317,17479.0
2021-02-02 15:45:00,90.88,90.95,90.86,90.94,24251.0,80.905,80.9673,80.8871,80.9584,24251.0
2021-02-02 15:50:00,90.92,91.04,90.81,90.82,47093.0,80.9406,81.0474,80.8426,80.8515,47093.0
2021-02-02 15:55:00,90.79,90.83,90.52,90.52,84552.0,80.8248,80.8604,80.5845,80.5845,84552.0
2021-02-03 09:30:00,90.25,90.54,89.68,90.15,36707.0,80.3441,80.6023,79.8367,80.2551,36707.0
2021-02-03 09:35:00,89.95,90.14,89.83,90.0,10752.0,80.077,80.2462,79.9702,80.1215,10752.0
2021-02-03 09:40:00,89.94,90.0,89.83,89.87,10775.0,80.0681,80.1215,79.9702,80.0058,10775.0
2021-02-03 09:45:00,89.83,90.19,89.66,89.9,11324.0,79.9702,80.2907,79.8189,80.0325,11324.0
2021-02-03 09:50:00,89.9,89.95,89.47,89.5,14425.0,80.0325,80.077,79.6497,79.6764,14425.0
2021-02-03 09:55:00,89.45,89.52,89.28,89.36,7551.0,79.6319,79.6942,79.4806,79.5518,7551.0
2021-02-03 10:00:00,89.33,89.39,89.18,89.31,11649.0,79.5251,79.5785,79.3915,79.5073,11649.0
2021-02-03 10:05:00,89.31,89.52,89.19,89.3,24149.0,79.5073,79.6942,79.4004,79.4984,24149.0
2021-02-03 10:10:00,89.34,89.45,89.12,89.37,25232.0,79.534,79.6319,79.3381,79.5607,25232.0
2021-02-03 10:15:00,89.4,89.58,89.4,89.57,10419.0,79.5874,79.7476,79.5874,79.7387,10419.0
2021-02-03 10:20:00,89.54,89.74,89.47,89.73,9787.0,79.712,79.8901,79.6497,79.8812,9787.0
2021-02-03 10:25:00,89.68,89.74,89.62,89.64,10896.0,79.8367,79.8901,79.7833,79.8011,10896.0
2021-02-03 10:30:00,89.63,89.72,89.59,89.66,8325.0,79.7922,79.8723,79.7565,79.8189,8325.0
2021-02-03 10:35:00,89.65,89.66,89.53,89.6,11434.0,79.81,79.8189,79.7031,79.7654,11434.0
2021-02-03 10:40:00,89.59,89.71,89.59,89.7,3800.0,79.7565,79.8634,79.7565,79.8545,3800.0
2021-02-03 10:45:00,89.64,89.75,89.64,89.7,9655.0,79.8011,79.899,79.8011,79.8545,9655.0
2021-02-03 10:50:00,89.7,89.78,89.63,89.78,16812.0,79.8545,79.9257,79.7922,79.9257,16812.0
2021-02-03 10:55:00,89.78,89.85,89.76,89.85,17938.0,79.9257,79.988,79.9079,79.988,17938.0
2021-02-03 11:00:00,89.84,89.94,89.83,89.87,13476.0,79.9791,80.0681,79.9702,80.0058,13476.0
2021-02-03 11:05:00,89.87,89.94,89.78,89.91,18184.0,80.0058,80.0681,79.9257,80.0414,18184.0
2021-02-03 11:10:00,89.91,90.01,89.87,89.94,10010.0,80.0414,80.1304,80.0058,80.0681,10010.0
2021-02-03 11:15:00,89.94,90.0,89.9,89.96,10728.0,80.0681,80.1215,80.0325,80.0859,10728.0
2021-02-03 11:20:00,89.96,90.17,89.96,90.11,6657.0,80.0859,80.2729,80.0859,80.2195,6657.0
2021-02-03 11:25:00,90.1,90.19,90.08,90.12,12087.0,80.2106,80.2907,80.1928,80.2284,12087.0
2021-02-03 11:30:00,90.13,90.2,90.07,90.17,7659.0,80.2373,80.2996,80.1839,80.2729,7659.0
2021-02-03 11:35:00,90.17,90.21,90.12,90.2,5615.0,80.2729,80.3085,80.2284,80.2996,5615.0
2021-02-03 11:40:00,90.17,90.2,90.12,90.19,1621.0,80.2729,80.2996,80.2284,80.2907,1621.0
2021-02-03 11:45:00,90.2,90.3,90.18,90.26,3747.0,80.2996,80.3886,80.2818,80.353,3747.0
2021-02-03 11:50:00,90.26,90.26,90.15,90.21,7771.0,80.353,80.353,80.2551,80.3085,7771.0
2021-02-03 11:55:00,90.18,90.2,90.14,90.2,6830.0,80.2818,80.2996,80.2462,80.2996,6830.0
2021-02-03 12:00:00,90.22,90.35,90.22,90.28,4397.0,80.3174,80.4331,80.3174,80.3708,4397.0
2021-02-03 12:05:00,90.31,90.33,90.24,90.3,4098.0,80.3975,80.4153,80.3352,80.3886,4098.0
2021-02-03 12:10:00,90.29,90.32,90.19,90.2,5411.0,80.3797,80.4064,80.2907,80.2996,5411.0
2021-02-03 12:15:00,90.17,90.27,90.11,90.21,6548.0,80.2729,80.3619,80.2195,80.3085,6548.0
2021-02-03 12:20:00,90.21,90.25,90.21,90.22,5041.0,80.3085,80.3441,80.3085,80.3174,5041.0
2021-02-03 12:25:00,90.2,90.21,90.08,90.14,4459.0,80.2996,80.3085,80.1928,80.2462,4459.0
2021-02-03 12:30:00,90.12,90.14,89.94,89.94,3998.0,80.2284,80.2462,80.0681,80.0681,3998.0
2021-02-03 12:35:00,89.97,90.06,89.96,90.06,5727.0,80.0948,80.175,80.0859,80.175,5727.0
2021-02-03 12:40:00,90.07,90.07,89.94,90.04,4160.0,80.1839,80.1839,80.0681,80.1572,4160.0
2021-02-03 12:45:00,90.01,90.1,89.98,90.08,5508.0,80.1304,80.2106,80.1037,80.1928,5508.0
2021-02-03 12:50:00,90.11,90.14,90.05,90.14,2596.0,80.2195,80.2462,80.1661,80.2462,2596.0
2021-02-03 12:55:00,90.12,90.17,90.05,90.1,7136.0,80.2284,80.2729,80.1661,80.2106,7136.0
2021-02-03 13:00:00,90.1,90.12,90.03,90.06,3212.0,80.2106,80.2284,80.1483,80.175,3212.0
2021-02-03 13:05:00,90.06,90.11,90.05,90.09,7566.0,80.175,80.2195,80.1661,80.2017,7566.0
2021-02-03 13:10:00,90.09,90.18,90.08,90.09,6840.0,80.2017,80.2818,80.1928,80.2017,6840.0
2021-02-03 13:15:00,90.1,90.2,90.09,90.16,31313.0,80.2106,80.2996,80.2017,80.264,31313.0
2021-02-03 13:20:00,90.13,90.15,90.11,90.14,3308.0,80.2373,80.2551,80.2195,80.2462,3308.0
2021-02-03 13:25:00,90.14,90.27,90.14,90.2,5292.0,80.2462,80.3619,80.2462,80.2996,5292.0
2021-02-03 13:30:00,90.2,90.2,90.09,90.15,4992.0,80.2996,80.2996,80.2017,80.2551,4992.0
2021-02-03 13:35:00,90.13,90.2,90.12,90.18,6360.0,80.2373,80.2996,80.2284,80.2818,6360.0
2021-02-03 13:40:00,90.17,90.18,90.05,90.07,7919.0,80.2729,80.2818,80.1661,80.1839,7919.0
2021-02-03 13:45:00,90.05,90.1,90.05,90.05,6066.0,80.1661,80.2106,80.1661,80.1661,6066.0
2021-02-03 13:50:00,90.04,90.09,90.0,90.07,5109.0,80.1572,80.2017,80.1215,80.1839,5109.0
2021-02-03 13:55:00,90.06,90.1,90.03,90.1,3022.0,80.175,80.2106,80.1483,80.2106,3022.0
2021-02-03 14:00:00,90.11,90.13,90.02,90.02,2100.0,80.2195,80.2373,80.1393,80.1393,2100.0
2021-02-03 14:05:00,90.02,90.19,90.02,90.09,21085.0,80.1393,80.2907,80.1393,80.2017,21085.0
2021-02-03 14:10:00,90.09,90.12,90.0,90.01,9433.0,80.2017,80.2284,80.1215,80.1304,9433.0
2021-02-03 14:15:00,90.01,90.08,90.0,90.04,6406.0,80.1304,80.1928,80.1215,80.1572,6406.0
2021-02-03 14:20:00,90.05,90.08,89.99,90.03,4655.0,80.1661,80.1928,80.1126,80.1483,4655.0
2021-02-03 14:25:00,90.03,90.06,89.97,90.04,7518.0,80.1483,80.175,80.0948,80.1572,7518.0
2021-02-03 14:30:00,90.04,90.07,89.95,89.95,5781.0,80.1572,80.1839,80.077,80.077,5781.0
2021-02-03 14:35:00,89.92,90.01,89.92,89.99,10189.0,80.0503,80.1304,80.0503,80.1126,10189.0
2021-02-03 14:40:00,89.97,90.03,89.96,90.02,5964.0,80.0948,80.1483,80.0859,80.1393,5964.0
2021-02-03 14:45:00,90.01,90.08,90.0,90.04,4792.0,80.1304,80.1928,80.1215,80.1572,4792.0
2021-02-03 14:50:00,90.03,90.06,89.96,90.03,7749.0,80.1483,80.175,80.0859,80.1483,7749.0
2021-02-03 14:55:00,90.04,90.14,90.02,90.07,6992.0,80.1572,80.2462,80.1393,80.1839,6992.0
2021-02-03 15:00:00,90.06,90.08,89.99,90.05,7226.0,80.175,80.1928,80.1126,80.1661,7226.0
2021-02-03 15:05:00,90.03,90.05,89.95,89.97,8695.0,80.1483,80.1661,80.077,80.0948,8695.0
2021-02-03 15:10:00,89.97,90.01,89.86,89.87,10733.0,80.0948,80.1304,79.9969,80.0058,10733.0
2021-02-03 15:15:00,89.92,89.93,89.83,89.86,13303.0,80.0503,80.0592,79.9702,79.9969,13303.0
2021-02-03 15:20:00,89.86,89.92,89.82,89.91,7620.0,79.9969,80.0503,79.9613,80.0414,7620.0
2021-02-03 15:25:00,89.93,90.06,89.92,89.98,13526.0,80.0592,80.175,80.0503,80.1037,13526.0
2021-02-03 15:30:00,89.97,90.04,89.91,90.02,11701.0,80.0948,80.1572,80.0414,80.1393,11701.0
2021-02-03 15:35:00,90.01,90.03,89.96,89.96,12938.0,80.1304,80.1483,80.0859,80.0859,12938.0
2021-02-03 15:40:00,89.96,90.06,89.92,89.97,12051.0,80.0859,80.175,80.0503,80.0948,12051.0
2021-02-03 15:45:00,89.97,90.04,89.96,90.03,14669.0,80.0948,80.1572,80.0859,80.1483,14669.0
2021-02-03 15:50:00,90.03,90.08,89.94,89.97,35131.0,80.1483,80.1928,80.0681,80.0948,35131.0
2021-02-03 15:55:00,89.98,90.08,89.93,89.96,68590.0,80.1037,80.1928,80.0592,80.0859,68590.0
2021-02-04 09:30:00,90.3,90.44,90.07,90.12,21388.0,80.3886,80.5132,80.1839,80.2284,21388.0
2021-02-04 09:35:00,90.09,90.34,89.96,90.05,4429.0,80.2017,80.4242,80.0859,80.1661,4429.0
2021-02-04 09:40:00,90.12,90.2,89.93,90.2,5112.0,80.2284,80.2996,80.0592,80.2996,5112.0
2021-02-04 09:45:00,90.32,90.53,90.32,90.53,2935.0,80.4064,80.5934,80.4064,80.5934,2935.0
2021-02-04 09:50:00,90.53,90.7,90.52,90.67,7409.0,80.5934,80.7447,80.5845,80.718,7409.0
2021-02-04 09:55:00,90.67,91.09,90.66,91.09,14947.0,80.718,81.0919,80.7091,81.0919,14947.0
2021-02-04 10:00:00,91.2,91.2,91.04,91.06,5479.0,81.1898,81.1898,81.0474,81.0652,5479.0
2021-02-04 10:05:00,91.1,91.13,90.97,90.97,6808.0,81.1008,81.1275,80.9851,80.9851,6808.0
2021-02-04 10:10:00,91.0,91.18,90.91,90.94,7923.0,81.0118,81.172,80.9317,80.9584,7923.0
2021-02-04 10:15:00,90.9,91.1,90.89,91.02,4160.0,80.9228,81.1008,80.9139,81.0296,4160.0
2021-02-04 10:20:00,90.97,90.98,90.87,90.93,3556.0,80.9851,80.994,80.8961,80.9495,3556.0
2021-02-04 10:25:00,90.93,91.08,90.78,90.78,5287.0,80.9495,81.083,80.8159,80.8159,5287.0
2021-02-04 10:30:00,90.77,90.82,90.7,90.71,7603.0,80.807,80.8515,80.7447,80.7536,7603.0
2021-02-04 10:35:00,90.71,90.89,90.69,90.69,7336.0,80.7536,80.9139,80.7358,80.7358,7336.0
2021-02-04 10:40:00,90.74,90.93,90.74,90.84,3545.0,80.7803,80.9495,80.7803,80.8693,3545.0
2021-02-04 10:45:00,90.86,90.87,90.69,90.8,9277.0,80.8871,80.8961,80.7358,80.8337,9277.0
2021-02-04 10:50:00,90.82,91.07,90.82,90.97,4348.0,80.8515,81.0741,80.8515,80.9851,4348.0
2021-02-04 10:55:00,90.95,91.17,90.94,91.12,10886.0,80.9673,81.1631,80.9584,81.1186,10886.0
2021-02-04 11:00:00,91.13,91.17,91.02,91.05,8341.0,81.1275,81.1631,81.0296,81.0563,8341.0
2021-02-04 11:05:00,91.05,91.35,91.04,91.21,5419.0,81.0563,81.3234,81.0474,81.1987,5419.0
2021-02-04 11:10:00,91.25,91.29,91.07,91.12,4425.0,81.2343,81.27,81.0741,81.1186,4425.0
2021-02-04 11:15:00,91.12,91.22,91.12,91.21,1600.0,81.1186,81.2076,81.1186,81.1987,1600.0
2021-02-04 11:20:00,91.21,91.25,91.08,91.09,2943.0,81.1987,81.2343,81.083,81.0919,2943.0
2021-02-04 11:25:00,91.11,91.23,91.0,91.2,21051.0,81.1097,81.2165,81.0118,81.1898,21051.0
2021-02-04 11:30:00,91.19,91.19,91.0,91.17,3932.0,81.1809,81.1809,81.0118,81.1631,3932.0
2021-02-04 11:35:00,91.15,91.24,91.09,91.21,8104.0,81.1453,81.2254,81.0919,81.1987,8104.0
2021-02-04 11:40:00,91.16,91.25,91.14,91.2,18106.0,81.1542,81.2343,81.1364,81.1898,18106.0
2021-02-04 11:45:00,91.15,91.28,91.12,91.2,5081.0,81.1453,81.261,81.1186,81.1898,5081.0
2021-02-04 11:50:00,91.2,91.2,91.13,91.13,1100.0,81.1898,81.1898,81.1275,81.1275,1100.0
2021-02-04 11:55:00,91.06,91.08,90.98,91.02,2563.0,81.0652,81.083,80.994,81.0296,2563.0
2021-02-04 12:00:00,91.0,91.1,91.0,91.03,5969.0,81.0118,81.1008,81.0118,81.0385,5969.0
2021-02-04 12:05:00,91.0,91.24,91.0,91.12,4580.0,81.0118,81.2254,81.0118,81.1186,4580.0
2021-02-04 12:10:00,91.12,91.16,91.08,91.14,1711.0,81.1186,81.1542,81.083,81.1364,1711.0
2021-02-04 12:15:00,91.17,91.29,91.17,91.25,4147.0,81.1631,81.27,81.1631,81.2343,4147.0
2021-02-04 12:20:00,91.24,91.24,91.17,91.19,2879.0,81.2254,81.2254,81.1631,81.1809,2879.0
2021-02-04 12:25:00,91.17,91.27,91.17,91.2,2460.0,81.1631,81.2521,81.1631,81.1898,2460.0
2021-02-04 12:30:00,91.21,91.24,91.19,91.24,5059.0,81.1987,81.2254,81.1809,81.2254,5059.0
2021-02-04 12:35:00,91.22,91.23,91.14,91.14,3049.0,81.2076,81.2165,81.1364,81.1364,3049.0
2021-02-04 12:40:00,91.15,91.26,91.13,91.26,2962.0,81.1453,81.2432,81.1275,81.2432,2962.0
2021-02-04 12:45:00,91.25,91.3,91.22,91.26,4195.0,81.2343,81.2789,81.2076,81.2432,4195.0
2021-02-04 12:50:00,91.26,91.28,91.24,91.26,3460.0,81.2432,81.261,81.2254,81.2432,3460.0
2021-02-04 12:55:00,91.27,91.32,91.24,91.29,7600.0,81.2521,81.2967,81.2254,81.27,7600.0
2021-02-04 13:00:00,91.31,91.36,91.27,91.27,3645.0,81.2878,81.3323,81.2521,81.2521,3645.0
2021-02-04 13:05:00,91.28,91.35,91.27,91.32,3874.0,81.261,81.3234,81.2521,81.2967,3874.0
2021-02-04 13:10:00,91.35,91.43,91.28,91.43,5103.0,81.3234,81.3946,81.261,81.3946,5103.0
2021-02-04 13:15:00,91.39,91.53,91.35,91.52,8743.0,81.359,81.4836,81.3234,81.4747,8743.0
2021-02-04 13:20:00,91.54,91.55,91.4,91.44,3448.0,81.4925,81.5014,81.3679,81.4035,3448.0
2021-02-04 13:25:00,91.45,91.46,91.36,91.43,4553.0,81.4124,81.4213,81.3323,81.3946,4553.0
2021-02-04 13:30:00,91.44,91.45,91.37,91.37,4919.0,81.4035,81.4124,81.3412,81.3412,4919.0
2021-02-04 13:35:00,91.39,91.39,91.34,91.35,3101.0,81.359,81.359,81.3145,81.3234,3101.0
2021-02-04 13:40:00,91.38,91.45,91.38,91.44,6855.0,81.3501,81.4124,81.3501,81.4035,6855.0
2021-02-04 13:45:00,91.45,91.52,91.45,91.48,13509.0,81.4124,81.4747,81.4124,81.4391,13509.0
2021-02-04 13:50:00,91.49,91.52,91.43,91.43,3905.0,81.448,81.4747,81.3946,81.3946,3905.0
2021-02-04 13:55:00,91.46,91.54,91.43,91.48,6430.0,81.4213,81.4925,81.3946,81.4391,6430.0
2021-02-04 14:00:00,91.48,91.54,91.47,91.54,3704.0,81.4391,81.4925,81.4302,81.4925,3704.0
2021-02-04 14:05:00,91.54,91.54,91.46,91.46,4267.0,81.4925,81.4925,81.4213,81.4213,4267.0
2021-02-04 14:10:00,91.48,91.48,91.35,91.43,8871.0,81.4391,81.4391,81.3234,81.3946,8871.0
2021-02-04 14:15:00,91.42,91.49,91.35,91.46,11023.0,81.3857,81.448,81.3234,81.4213,11023.0
2021-02-04 14:20:00,91.45,91.49,91.42,91.42,4752.0,81.4124,81.448,81.3857,81.3857,4752.0
2021-02-04 14:25:00,91.45,91.53,91.45,91.47,7522.0,81.4124,81.4836,81.4124,81.4302,7522.0
2021-02-04 14:30:00,91.46,91.51,91.45,91.5,3902.0,81.4213,81.4658,81.4124,81.4569,3902.0
2021-02-04 14:35:00,91.48,91.54,91.46,91.47,5424.0,81.4391,81.4925,81.4213,81.4302,5424.0
2021-02-04 14:40:00,91.47,91.51,91.45,91.48,14434.0,81.4302,81.4658,81.4124,81.4391,14434.0
2021-02-04 14:45:00,91.47,91.49,91.4,91.42,7158.0,81.4302,81.448,81.3679,81.3857,7158.0
2021-02-04 14:50:00,91.44,91.54,91.44,91.54,5680.0,81.4035,81.4925,81.4035,81.4925,5680.0
2021-02-04 14:55:00,91.53,91.59,91.53,91.56,5263.0,81.4836,81.537,81.4836,81.5103,5263.0
2021-02-04 15:00:00,91.56,91.56,91.47,91.52,3577.0,81.5103,81.5103,81.4302,81.4747,3577.0
2021-02-04 15:05:00,91.51,91.56,91.48,91.53,5379.0,81.4658,81.5103,81.4391,81.4836,5379.0
2021-02-04 15:10:00,91.52,91.52,91.4,91.41,4357.0,81.4747,81.4747,81.3679,81.3768,4357.0
2021-02-04 15:15:00,91.43,91.47,91.37,91.41,5109.0,81.3946,81.4302,81.3412,81.3768,5109.0
2021-02-04 15:20:00,91.39,91.4,91.3,91.36,7321.0,81.359,81.3679,81.2789,81.3323,7321.0
2021-02-04 15:25:00,91.36,91.42,91.35,91.38,5808.0,81.3323,81.3857,81.3234,81.3501,5808.0
2021-02-04 15:30:00,91.37,91.48,91.33,91.45,10331.0,81.3412,81.4391,81.3056,81.4124,10331.0
2021-02-04 15:35:00,91.46,91.54,91.44,91.46,11226.0,81.4213,81.4925,81.4035,81.4213,11226.0
2021-02-04 15:40:00,91.46,91.54,91.41,91.43,15048.0,81.4213,81.4925,81.3768,81.3946,15048.0
2021-02-04 15:45:00,91.43,91.45,91.33,91.43,19226.0,81.3946,81.4124,81.3056,81.3946,19226.0
2021-02-04 15:50:00,91.43,91.58,91.39,91.56,52311.0,81.3946,81.5281,81.359,81.5103,52311.0
2021-02-04 15:55:00,91.54,91.61,91.46,91.58,68665.0,81.4925,81.5548,81.4213,81.5281,68665.0
2021-02-05 09:30:00,91.9,92.2,91.74,91.8,19879.0,81.813,82.0801,81.6706,81.724,19879.0
2021-02-05 09:35:00,91.79,92.05,91.74,91.81,5146.0,81.7151,81.9465,81.6706,81.7329,5146.0
2021-02-05 09:40:00,91.88,92.2,91.88,92.0,4481.0,81.7952,82.0801,81.7952,81.902,4481.0
2021-02-05 09:45:00,92.02,92.05,91.85,92.01,7213.0,81.9198,81.9465,81.7685,81.9109,7213.0
2021-02-05 09:50:00,91.99,91.99,91.85,91.85,300.0,81.8931,81.8931,81.7685,81.7685,300.0
2021-02-05 09:55:00,91.92,91.93,91.84,91.91,3943.0,81.8308,81.8397,81.7596,81.8219,3943.0
2021-02-05 10:00:00,91.93,92.0,91.88,91.95,5297.0,81.8397,81.902,81.7952,81.8575,5297.0
2021-02-05 10:05:00,91.93,92.17,91.93,92.11,6120.0,81.8397,82.0534,81.8397,81.9999,6120.0
2021-02-05 10:10:00,92.09,92.09,91.98,92.03,4550.0,81.9821,81.9821,81.8842,81.9287,4550.0
2021-02-05 10:15:00,92.03,92.04,91.67,91.8,4859.0,81.9287,81.9376,81.6082,81.724,4859.0
2021-02-05 10:20:00,91.83,91.94,91.81,91.88,1615.0,81.7507,81.8486,81.7329,81.7952,1615.0
2021-02-05 10:25:00,91.88,91.95,91.72,91.72,31655.0,81.7952,81.8575,81.6528,81.6528,31655.0
2021-02-05 10:30:00,91.77,92.0,91.77,92.0,1391.0,81.6973,81.902,81.6973,81.902,1391.0
2021-02-05 10:35:00,91.93,91.93,91.74,91.77,7052.0,81.8397,81.8397,81.6706,81.6973,7052.0
2021-02-05 10:40:00,91.79,91.86,91.72,91.86,2279.0,81.7151,81.7774,81.6528,81.7774,2279.0
2021-02-05 10:45:00,91.85,91.85,91.74,91.8,3925.0,81.7685,81.7685,81.6706,81.724,3925.0
2021-02-05 10:50:00,91.75,91.8,91.7,91.7,1517.0,81.6795,81.724,81.635,81.635,1517.0
2021-02-05 10:55:00,91.75,91.82,91.7,91.72,5506.0,81.6795,81.7418,81.635,81.6528,5506.0
2021-02-05 11:00:00,91.74,91.78,91.67,91.74,9718.0,81.6706,81.7062,81.6082,81.6706,9718.0
2021-02-05 11:05:00,91.73,91.73,91.65,91.7,8319.0,81.6617,81.6617,81.5904,81.635,8319.0
2021-02-05 11:10:00,91.7,91.77,91.63,91.76,6701.0,81.635,81.6973,81.5726,81.6884,6701.0
2021-02-05 11:15:00,91.7,91.72,91.66,91.67,6541.0,81.635,81.6528,81.5993,81.6082,6541.0
2021-02-05 11:20:00,91.67,91.8,91.65,91.77,10819.0,81.6082,81.724,81.5904,81.6973,10819.0
2021-02-05 11:25:00,91.79,91.82,91.73,91.74,3805.0,81.7151,81.7418,81.6617,81.6706,3805.0
2021-02-05 11:30:00,91.77,91.81,91.73,91.76,3104.0,81.6973,81.7329,81.6617,81.6884,3104.0
2021-02-05 11:35:00,91.78,91.81,91.75,91.8,6003.0,81.7062,81.7329,81.6795,81.724,6003.0
2021-02-05 11:40:00,91.82,91.89,91.79,91.82,3195.0,81.7418,81.8041,81.7151,81.7418,3195.0
2021-02-05 11:45:00,91.8,91.82,91.73,91.73,1109.0,81.724,81.7418,81.6617,81.6617,1109.0
2021-02-05 11:50:00,91.73,91.84,91.71,91.84,5976.0,81.6617,81.7596,81.6439,81.7596,5976.0
2021-02-05 11:55:00,91.81,91.85,91.69,91.69,5782.0,81.7329,81.7685,81.626,81.626,5782.0
2021-02-05 12:00:00,91.71,91.81,91.69,91.8,7355.0,81.6439,81.7329,81.626,81.724,7355.0
2021-02-05 12:05:00,91.8,91.85,91.73,91.73,3798.0,81.724,81.7685,81.6617,81.6617,3798.0
2021-02-05 12:10:00,91.73,91.75,91.67,91.7,6499.0,81.6617,81.6795,81.6082,81.635,6499.0
2021-02-05 12:15:00,91.72,91.8,91.66,91.78,6758.0,81.6528,81.724,81.5993,81.7062,6758.0
2021-02-05 12:20:00,91.75,91.77,91.72,91.73,2260.0,81.6795,81.6973,81.6528,81.6617,2260.0
2021-02-05 12:25:00,91.72,91.76,91.71,91.73,4435.0,81.6528,81.6884,81.6439,81.6617,4435.0
2021-02-05 12:30:00,91.72,91.8,91.72,91.8,4044.0,81.6528,81.724,81.6528,81.724,4044.0
2021-02-05 12:35:00,91.79,91.85,91.76,91.85,4230.0,81.7151,81.7685,81.6884,81.7685,4230.0
2021-02-05 12:40:00,91.84,91.9,91.81,91.81,4828.0,81.7596,81.813,81.7329,81.7329,4828.0
2021-02-05 12:45:00,91.83,91.87,91.83,91.84,3053.0,81.7507,81.7863,81.7507,81.7596,3053.0
2021-02-05 12:50:00,91.84,91.88,91.82,91.88,3434.0,81.7596,81.7952,81.7418,81.7952,3434.0
2021-02-05 12:55:00,91.87,91.89,91.81,91.89,5256.0,81.7863,81.8041,81.7329,81.8041,5256.0
2021-02-05 13:00:00,91.89,91.89,91.7,91.73,2954.0,81.8041,81.8041,81.635,81.6617,2954.0
2021-02-05 13:05:00,91.76,91.78,91.73,91.76,3800.0,81.6884,81.7062,81.6617,81.6884,3800.0
2021-02-05 13:10:00,91.78,91.8,91.76,91.78,3768.0,81.7062,81.724,81.6884,81.7062,3768.0
2021-02-05 13:15:00,91.79,91.85,91.77,91.84,3208.0,81.7151,81.7685,81.6973,81.7596,3208.0
2021-02-05 13:20:00,91.83,91.83,91.71,91.73,15905.0,81.7507,81.7507,81.6439,81.6617,15905.0
2021-02-05 13:25:00,91.75,91.86,91.73,91.83,8783.0,81.6795,81.7774,81.6617,81.7507,8783.0
2021-02-05 13:30:00,91.83,91.86,91.8,91.82,4717.0,81.7507,81.7774,81.724,81.7418,4717.0
2021-02-05 13:35:00,91.8,91.81,91.76,91.8,4996.0,81.724,81.7329,81.6884,81.724,4996.0
2021-02-05 13:40:00,91.81,91.81,91.75,91.79,4627.0,81.7329,81.7329,81.6795,81.7151,4627.0
2021-02-05 13:45:00,91.78,91.83,91.71,91.71,3294.0,81.7062,81.7507,81.6439,81.6439,3294.0
2021-02-05 13:50:00,91.71,91.75,91.67,91.72,4484.0,81.6439,81.6795,81.6082,81.6528,4484.0
2021-02-05 13:55:00,91.72,91.76,91.68,91.7,4975.0,81.6528,81.6884,81.6171,81.635,4975.0
2021-02-05 14:00:00,91.68,91.74,91.67,91.7,5571.0,81.6171,81.6706,81.6082,81.635,5571.0
2021-02-05 14:05:00,91.68,91.73,91.67,91.69,4100.0,81.6171,81.6617,81.6082,81.626,4100.0
2021-02-05 14:10:00,91.66,91.71,91.66,91.69,6118.0,81.5993,81.6439,81.5993,81.626,6118.0
2021-02-05 14:15:00,91.69,91.72,91.64,91.66,15325.0,81.626,81.6528,81.5815,81.5993,15325.0
2021-02-05 14:20:00,91.67,91.77,91.66,91.77,6145.0,81.6082,81.6973,81.5993,81.6973,6145.0
2021-02-05 14:25:00,91.75,91.77,91.68,91.77,5112.0,81.6795,81.6973,81.6171,81.6973,5112.0
2021-02-05 14:30:00,91.72,91.87,91.71,91.79,6810.0,81.6528,81.7863,81.6439,81.7151,6810.0
2021-02-05 14:35:00,91.76,91.88,91.75,91.88,6218.0,81.6884,81.7952,81.6795,81.7952,6218.0
2021-02-05 14:40:00,91.86,91.88,91.72,91.75,14274.0,81.7774,81.7952,81.6528,81.6795,14274.0
2021-02-05 14:45:00,91.74,91.86,91.71,91.77,7501.0,81.6706,81.7774,81.6439,81.6973,7501.0
2021-02-05 14:50:00,91.74,91.78,91.69,91.73,15028.0,81.6706,81.7062,81.626,81.6617,15028.0
2021-02-05 14:55:00,91.74,91.8,91.71,91.71,4254.0,81.6706,81.724,81.6439,81.6439,4254.0
2021-02-05 15:00:00,91.71,91.75,91.67,91.67,11821.0,81.6439,81.6795,81.6082,81.6082,11821.0
2021-02-05 15:05:00,91.68,91.72,91.64,91.67,18952.0,81.6171,81.6528,81.5815,81.6082,18952.0
2021-02-05 15:10:00,91.68,91.7,91.6,91.6,4444.0,81.6171,81.635,81.5459,81.5459,4444.0
2021-02-05 15:15:00,91.61,91.61,91.47,91.47,4701.0,81.5548,81.5548,81.4302,81.4302,4701.0
2021-02-05 15:20:00,91.48,91.57,91.47,91.54,14039.0,81.4391,81.5192,81.4302,81.4925,14039.0
2021-02-05 15:25:00,91.53,91.55,91.41,91.43,10958.0,81.4836,81.5014,81.3768,81.3946,10958.0
2021-02-05 15:30:00,91.4,91.52,91.35,91.49,6700.0,81.3679,81.4747,81.3234,81.448,6700.0
2021-02-05 15:35:00,91.52,91.59,91.47,91.49,7534.0,81.4747,81.537,81.4302,81.448,7534.0
2021-02-05 15:40:00,91.47,91.54,91.42,91.53,11025.0,81.4302,81.4925,81.3857,81.4836,11025.0
2021-02-05 15:45:00,91.54,91.66,91.54,91.59,10948.0,81.4925,81.5993,81.4925,81.537,10948.0
2021-02-05 15:50:00,91.55,91.64,91.51,91.55,37403.0,81.5014,81.5815,81.4658,81.5014,37403.0
2021-02-05 15:55:00,91.51,91.63,91.49,91.62,55552.0,81.4658,81.5726,81.448,81.5637,55552.0
2021-02-08 09:30:00,90.63,91.8,90.53,91.68,42061.0,80.6824,81.724,80.5934,81.6171,42061.0
2021-02-08 09:35:00,91.6,91.8,91.34,91.43,3777.0,81.5459,81.724,81.3145,81.3946,3777.0
2021-02-08 09:40:00,91.43,91.64,91.37,91.61,5066.0,81.3946,81.5815,81.3412,81.5548,5066.0
2021-02-08 09:45:00,91.66,91.77,91.52,91.6,3259.0,81.5993,81.6973,81.4747,81.5459,3259.0
2021-02-08 09:50:00,91.59,91.78,91.51,91.77,4439.0,81.537,81.7062,81.4658,81.6973,4439.0
2021-02-08 09:55:00,91.69,91.7,91.45,91.53,10410.0,81.626,81.635,81.4124,81.4836,10410.0
2021-02-08 10:00:00,91.63,91.89,91.63,91.81,11223.0,81.5726,81.8041,81.5726,81.7329,11223.0
2021-02-08 10:05:00,91.83,91.84,91.55,91.66,2327.0,81.7507,81.7596,81.5014,81.5993,2327.0
2021-02-08 10:10:00,91.64,91.67,91.5,91.67,4099.0,81.5815,81.6082,81.4569,81.6082,4099.0
2021-02-08 10:15:00,91.63,91.83,91.63,91.72,5775.0,81.5726,81.7507,81.5726,81.6528,5775.0
2021-02-08 10:20:00,91.7,91.8,91.63,91.64,6629.0,81.635,81.724,81.5726,81.5815,6629.0
2021-02-08 10:25:00,91.63,91.73,91.59,91.63,11366.0,81.5726,81.6617,81.537,81.5726,11366.0
2021-02-08 10:30:00,91.61,91.74,91.59,91.59,14869.0,81.5548,81.6706,81.537,81.537,14869.0
2021-02-08 10:35:00,91.59,91.64,91.55,91.63,8478.0,81.537,81.5815,81.5014,81.5726,8478.0
2021-02-08 10:40:00,91.63,91.75,91.63,91.67,5025.0,81.5726,81.6795,81.5726,81.6082,5025.0
2021-02-08 10:45:00,91.71,91.75,91.62,91.67,4135.0,81.6439,81.6795,81.5637,81.6082,4135.0
2021-02-08 10:50:00,91.64,91.69,91.57,91.58,14540.0,81.5815,81.626,81.5192,81.5281,14540.0
2021-02-08 10:55:00,91.61,91.61,91.48,91.54,8974.0,81.5548,81.5548,81.4391,81.4925,8974.0
2021-02-08 11:00:00,91.55,91.57,91.48,91.48,3529.0,81.5014,81.5192,81.4391,81.4391,3529.0
2021-02-08 11:05:00,91.49,91.58,91.39,91.41,5560.0,81.448,81.5281,81.359,81.3768,5560.0
2021-02-08 11:10:00,91.4,91.44,91.29,91.37,6735.0,81.3679,81.4035,81.27,81.3412,6735.0
2021-02-08 11:15:00,91.33,91.5,91.33,91.5,4712.0,81.3056,81.4569,81.3056,81.4569,4712.0
2021-02-08 11:20:00,91.47,91.58,91.44,91.56,3434.0,81.4302,81.5281,81.4035,81.5103,3434.0
2021-02-08 11:25:00,91.58,91.67,91.51,91.61,10034.0,81.5281,81.6082,81.4658,81.5548,10034.0
2021-02-08 11:30:00,91.6,91.61,91.44,91.54,5752.0,81.5459,81.5548,81.4035,81.4925,5752.0
2021-02-08 11:35:00,91.53,91.53,91.44,91.45,3380.0,81.4836,81.4836,81.4035,81.4124,3380.0
2021-02-08 11:40:00,91.43,91.57,91.42,91.57,5594.0,81.3946,81.5192,81.3857,81.5192,5594.0
2021-02-08 11:45:00,91.53,91.6,91.53,91.6,1752.0,81.4836,81.5459,81.4836,81.5459,1752.0
2021-02-08 11:50:00,91.59,91.59,91.5,91.57,1274.0,81.537,81.537,81.4569,81.5192,1274.0
2021-02-08 11:55:00,91.6,91.6,91.56,91.57,1307.0,81.5459,81.5459,81.5103,81.5192,1307.0
2021-02-08 12:00:00,91.57,91.62,91.56,91.62,3397.0,81.5192,81.5637,81.5103,81.5637,3397.0
2021-02-08 12:05:00,91.63,91.63,91.6,91.62,1150.0,81.5726,81.5726,81.5459,81.5637,1150.0
2021-02-08 12:10:00,91.62,91.63,91.58,91.61,1677.0,81.5637,81.5726,81.5281,81.5548,1677.0
2021-02-08 12:15:00,91.62,91.63,91.56,91.58,2168.0,81.5637,81.5726,81.5103,81.5281,2168.0
2021-02-08 12:20:00,91.56,91.59,91.53,91.55,3766.0,81.5103,81.537,81.4836,81.5014,3766.0
2021-02-08 12:25:00,91.52,91.61,91.52,91.61,1843.0,81.4747,81.5548,81.4747,81.5548,1843.0
2021-02-08 12:30:00,91.57,91.6,91.53,91.56,6181.0,81.5192,81.5459,81.4836,81.5103,6181.0
2021-02-08 12:35:00,91.57,91.68,91.56,91.68,9618.0,81.5192,81.6171,81.5103,81.6171,9618.0
2021-02-08 12:40:00,91.69,91.83,91.69,91.83,3983.0,81.626,81.7507,81.626,81.7507,3983.0
2021-02-08 12:45:00,91.81,91.83,91.71,91.72,4824.0,81.7329,81.7507,81.6439,81.6528,4824.0
2021-02-08 12:50:00,91.69,91.69,91.55,91.55,7284.0,81.626,81.626,81.5014,81.5014,7284.0
2021-02-08 12:55:00,91.58,91.6,91.4,91.4,4750.0,81.5281,81.5459,81.3679,81.3679,4750.0
2021-02-08 13:00:00,91.4,91.51,91.37,91.42,4956.0,81.3679,81.4658,81.3412,81.3857,4956.0
2021-02-08 13:05:00,91.43,91.46,91.37,91.46,7370.0,81.3946,81.4213,81.3412,81.4213,7370.0
2021-02-08 13:10:00,91.48,91.51,91.48,91.48,4186.0,81.4391,81.4658,81.4391,81.4391,4186.0
2021-02-08 13:15:00,91.5,91.58,91.49,91.58,2941.0,81.4569,81.5281,81.448,81.5281,2941.0
2021-02-08 13:20:00,91.59,91.59,91.42,91.45,5579.0,81.537,81.537,81.3857,81.4124,5579.0
2021-02-08 13:25:00,91.46,91.48,91.42,91.44,4224.0,81.4213,81.4391,81.3857,81.4035,4224.0
2021-02-08 13:30:00,91.44,91.52,91.41,91.51,5090.0,81.4035,81.4747,81.3768,81.4658,5090.0
2021-02-08 13:35:00,91.5,91.5,91.43,91.43,3821.0,81.4569,81.4569,81.3946,81.3946,3821.0
2021-02-08 13:40:00,91.44,91.46,91.41,91.45,4714.0,81.4035,81.4213,81.3768,81.4124,4714.0
2021-02-08 13:45:00,91.46,91.46,91.42,91.45,3110.0,81.4213,81.4213,81.3857,81.4124,3110.0
2021-02-08 13:50:00,91.44,91.47,91.34,91.37,6328.0,81.4035,81.4302,81.3145,81.3412,6328.0
2021-02-08 13:55:00,91.38,91.49,91.37,91.45,8249.0,81.3501,81.448,81.3412,81.4124,8249.0
2021-02-08 14:00:00,91.45,91.53,91.45,91.51,7660.0,81.4124,81.4836,81.4124,81.4658,7660.0
2021-02-08 14:05:00,91.49,91.52,91.48,91.52,2586.0,81.448,81.4747,81.4391,81.4747,2586.0
2021-02-08 14:10:00,91.49,91.5,91.47,91.48,3413.0,81.448,81.4569,81.4302,81.4391,3413.0
2021-02-08 14:15:00,91.46,91.46,91.38,91.41,4398.0,81.4213,81.4213,81.3501,81.3768,4398.0
2021-02-08 14:20:00,91.41,91.45,91.38,91.44,4286.0,81.3768,81.4124,81.3501,81.4035,4286.0
2021-02-08 14:25:00,91.47,91.49,91.42,91.45,4349.0,81.4302,81.448,81.3857,81.4124,4349.0
2021-02-08 14:30:00,91.45,91.45,91.35,91.42,3485.0,81.4124,81.4124,81.3234,81.3857,3485.0
2021-02-08 14:35:00,91.41,91.44,91.38,91.43,4122.0,81.3768,81.4035,81.3501,81.3946,4122.0
2021-02-08 14:40:00,91.42,91.44,91.36,91.38,2051.0,81.3857,81.4035,81.3323,81.3501,2051.0
2021-02-08 14:45:00,91.37,91.5,91.35,91.48,8538.0,81.3412,81.4569,81.3234,81.4391,8538.0
2021-02-08 14:50:00,91.46,91.51,91.42,91.5,2342.0,81.4213,81.4658,81.3857,81.4569,2342.0
2021-02-08 14:55:00,91.49,91.51,91.43,91.44,4566.0,81.448,81.4658,81.3946,81.4035,4566.0
2021-02-08 15:00:00,91.42,91.44,91.37,91.42,10924.0,81.3857,81.4035,81.3412,81.3857,10924.0
2021-02-08 15:05:00,91.42,91.43,91.39,91.4,6148.0,81.3857,81.3946,81.359,81.3679,6148.0
2021-02-08 15:10:00,91.38,91.42,91.36,91.39,5903.0,81.3501,81.3857,81.3323,81.359,5903.0
2021-02-08 15:15:00,91.38,91.41,91.32,91.38,13146.0,81.3501,81.3768,81.2967,81.3501,13146.0
2021-02-08 15:20:00,91.4,91.44,91.38,91.42,5071.0,81.3679,81.4035,81.3501,81.3857,5071.0
2021-02-08 15:25:00,91.42,91.47,91.41,91.47,5121.0,81.3857,81.4302,81.3768,81.4302,5121.0
2021-02-08 15:30:00,91.47,91.57,91.47,91.51,13121.0,81.4302,81.5192,81.4302,81.4658,13121.0
2021-02-08 15:35:00,91.52,91.6,91.51,91.52,12276.0,81.4747,81.5459,81.4658,81.4747,12276.0
2021-02-08 15:40:00,91.52,91.56,91.51,91.51,17284.0,81.4747,81.5103,81.4658,81.4658,17284.0
2021-02-08 15:45:00,91.52,91.55,91.5,91.54,10819.0,81.4747,81.5014,81.4569,81.4925,10819.0
2021-02-08 15:50:00,91.52,91.56,91.51,91.54,27507.0,81.4747,81.5103,81.4658,81.4925,27507.0
2021-02-08 15:55:00,91.55,91.73,91.52,91.71,52280.0,81.5014,81.6617,81.4747,81.6439,52280.0
2021-02-09 09:30:00,91.66,91.68,91.08,91.1,15495.0,81.5993,81.6171,81.083,81.1008,15495.0
2021-02-09 09:35:00,91.16,91.46,90.95,91.36,8280.0,81.1542,81.4213,80.9673,81.3323,8280.0
2021-02-09 09:40:00,91.42,91.49,91.03,91.08,10352.0,81.3857,81.448,81.0385,81.083,10352.0
2021-02-09 09:45:00,91.05,91.16,90.78,91.02,13814.0,81.0563,81.1542,80.8159,81.0296,13814.0
2021-02-09 09:50:00,90.98,91.15,90.92,91.03,12710.0,80.994,81.1453,80.9406,81.0385,12710.0
2021-02-09 09:55:00,91.06,91.22,91.01,91.14,7743.0,81.0652,81.2076,81.0207,81.1364,7743.0
2021-02-09 10:00:00,91.15,91.24,91.04,91.06,6607.0,81.1453,81.2254,81.0474,81.0652,6607.0
2021-02-09 10:05:00,91.08,91.21,91.06,91.2,3112.0,81.083,81.1987,81.0652,81.1898,3112.0
2021-02-09 10:10:00,91.19,91.24,91.14,91.19,8032.0,81.1809,81.2254,81.1364,81.1809,8032.0
2021-02-09 10:15:00,91.21,91.26,91.16,91.19,6467.0,81.1987,81.2432,81.1542,81.1809,6467.0
2021-02-09 10:20:00,91.19,91.31,91.12,91.16,6427.0,81.1809,81.2878,81.1186,81.1542,6427.0
2021-02-09 10:25:00,91.21,91.28,91.16,91.19,5147.0,81.1987,81.261,81.1542,81.1809,5147.0
2021-02-09 10:30:00,91.2,91.27,91.15,91.18,4413.0,81.1898,81.2521,81.1453,81.172,4413.0
2021-02-09 10:35:00,91.19,91.31,91.15,91.26,5850.0,81.1809,81.2878,81.1453,81.2432,5850.0
2021-02-09 10:40:00,91.3,91.39,91.22,91.29,6030.0,81.2789,81.359,81.2076,81.27,6030.0
2021-02-09 10:45:00,91.31,91.31,91.18,91.23,2319.0,81.2878,81.2878,81.172,81.2165,2319.0
2021-02-09 10:50:00,91.23,91.24,91.16,91.24,4680.0,81.2165,81.2254,81.1542,81.2254,4680.0
2021-02-09 10:55:00,91.24,91.27,91.17,91.22,6532.0,81.2254,81.2521,81.1631,81.2076,6532.0
2021-02-09 11:00:00,91.24,91.25,91.17,91.25,3400.0,81.2254,81.2343,81.1631,81.2343,3400.0
2021-02-09 11:05:00,91.27,91.27,91.17,91.17,3835.0,81.2521,81.2521,81.1631,81.1631,3835.0
2021-02-09 11:10:00,91.15,91.2,91.07,91.17,6273.0,81.1453,81.1898,81.0741,81.1631,6273.0
2021-02-09 11:15:00,91.19,91.2,91.07,91.12,3477.0,81.1809,81.1898,81.0741,81.1186,3477.0
2021-02-09 11:20:00,91.13,91.19,91.09,91.19,11267.0,81.1275,81.1809,81.0919,81.1809,11267.0
2021-02-09 11:25:00,91.18,91.2,91.02,91.02,2749.0,81.172,81.1898,81.0296,81.0296,2749.0
2021-02-09 11:30:00,91.06,91.11,91.05,91.11,1465.0,81.0652,81.1097,81.0563,81.1097,1465.0
2021-02-09 11:35:00,91.08,91.15,91.04,91.06,4532.0,81.083,81.1453,81.0474,81.0652,4532.0
2021-02-09 11:40:00,91.05,91.05,90.97,91.0,38401.0,81.0563,81.0563,80.9851,81.0118,38401.0
2021-02-09 11:45:00,91.02,91.07,90.98,91.0,11858.0,81.0296,81.0741,80.994,81.0118,11858.0
2021-02-09 11:50:00,90.99,91.02,90.96,90.98,7072.0,81.0029,81.0296,80.9762,80.994,7072.0
2021-02-09 11:55:00,90.99,91.01,90.93,90.95,7236.0,81.0029,81.0207,80.9495,80.9673,7236.0
2021-02-09 12:00:00,90.97,91.09,90.97,90.99,12517.0,80.9851,81.0919,80.9851,81.0029,12517.0
2021-02-09 12:05:00,91.01,91.12,90.99,91.0,12622.0,81.0207,81.1186,81.0029,81.0118,12622.0
2021-02-09 12:10:00,91.0,91.08,90.99,91.08,14882.0,81.0118,81.083,81.0029,81.083,14882.0
2021-02-09 12:15:00,91.09,91.12,91.01,91.01,7081.0,81.0919,81.1186,81.0207,81.0207,7081.0
2021-02-09 12:20:00,91.02,91.02,90.95,90.97,8149.0,81.0296,81.0296,80.9673,80.9851,8149.0
2021-02-09 12:25:00,90.96,91.03,90.95,91.01,27142.0,80.9762,81.0385,80.9673,81.0207,27142.0
2021-02-09 12:30:00,91.01,91.04,90.95,90.98,11390.0,81.0207,81.0474,80.9673,80.994,11390.0
2021-02-09 12:35:00,90.98,91.07,90.97,91.03,12309.0,80.994,81.0741,80.9851,81.0385,12309.0
2021-02-09 12:40:00,91.03,91.05,90.95,91.0,8371.0,81.0385,81.0563,80.9673,81.0118,8371.0
2021-02-09 12:45:00,91.0,91.01,90.95,90.97,18437.0,81.0118,81.0207,80.9673,80.9851,18437.0
2021-02-09 12:50:00,90.97,90.98,90.9,90.9,10579.0,80.9851,80.994,80.9228,80.9228,10579.0
2021-02-09 12:55:00,90.9,90.92,90.85,90.89,12231.0,80.9228,80.9406,80.8782,80.9139,12231.0
2021-02-09 13:00:00,90.89,90.9,90.84,90.84,3910.0,80.9139,80.9228,80.8693,80.8693,3910.0
2021-02-09 13:05:00,90.86,90.92,90.85,90.91,5692.0,80.8871,80.9406,80.8782,80.9317,5692.0
2021-02-09 13:10:00,90.91,91.0,90.91,90.94,5100.0,80.9317,81.0118,80.9317,80.9584,5100.0
2021-02-09 13:15:00,90.94,91.02,90.9,90.98,6294.0,80.9584,81.0296,80.9228,80.994,6294.0
2021-02-09 13:20:00,90.96,91.03,90.96,90.98,10021.0,80.9762,81.0385,80.9762,80.994,10021.0
2021-02-09 13:25:00,91.0,91.0,90.92,90.94,3795.0,81.0118,81.0118,80.9406,80.9584,3795.0
2021-02-09 13:30:00,90.96,91.02,90.94,91.02,10565.0,80.9762,81.0296,80.9584,81.0296,10565.0
2021-02-09 13:35:00,91.02,91.08,90.95,90.95,10745.0,81.0296,81.083,80.9673,80.9673,10745.0
2021-02-09 13:40:00,90.95,90.98,90.93,90.94,27575.0,80.9673,80.994,80.9495,80.9584,27575.0
2021-02-09 13:45:00,90.95,91.02,90.95,91.02,7780.0,80.9673,81.0296,80.9673,81.0296,7780.0
2021-02-09 13:50:00,91.01,91.09,91.01,91.03,24821.0,81.0207,81.0919,81.0207,81.0385,24821.0
2021-02-09 13:55:00,91.03,91.13,91.0,91.07,13282.0,81.0385,81.1275,81.0118,81.0741,13282.0
2021-02-09 14:00:00,91.07,91.11,91.05,91.05,4515.0,81.0741,81.1097,81.0563,81.0563,4515.0
2021-02-09 14:05:00,91.06,91.15,91.05,91.11,73959.0,81.0652,81.1453,81.0563,81.1097,73959.0
2021-02-09 14:10:00,91.12,91.14,91.1,91.1,5831.0,81.1186,81.1364,81.1008,81.1008,5831.0
2021-02-09 14:15:00,91.1,91.15,91.08,91.15,10572.0,81.1008,81.1453,81.083,81.1453,10572.0
2021-02-09 14:20:00,91.13,91.17,91.09,91.17,8743.0,81.1275,81.1631,81.0919,81.1631,8743.0
2021-02-09 14:25:00,91.16,91.3,91.14,91.26,7135.0,81.1542,81.2789,81.1364,81.2432,7135.0
2021-02-09 14:30:00,91.25,91.32,91.24,91.24,5163.0,81.2343,81.2967,81.2254,81.2254,5163.0
2021-02-09 14:35:00,91.26,91.28,91.12,91.13,8131.0,81.2432,81.261,81.1186,81.1275,8131.0
2021-02-09 14:40:00,91.14,91.18,91.12,91.14,6557.0,81.1364,81.172,81.1186,81.1364,6557.0
2021-02-09 14:45:00,91.12,91.14,91.04,91.08,8851.0,81.1186,81.1364,81.0474,81.083,8851.0
2021-02-09 14:50:00,91.08,91.08,90.97,91.02,13419.0,81.083,81.083,80.9851,81.0296,13419.0
2021-02-09 14:55:00,91.02,91.03,90.97,91.03,12677.0,81.0296,81.0385,80.9851,81.0385,12677.0
2021-02-09 15:00:00,91.03,91.07,91.02,91.03,8501.0,81.0385,81.0741,81.0296,81.0385,8501.0
2021-02-09 15:05:00,91.02,91.03,90.97,90.98,11594.0,81.0296,81.0385,80.9851,80.994,11594.0
2021-02-09 15:10:00,90.97,90.99,90.93,90.99,8228.0,80.9851,81.0029,80.9495,81.0029,8228.0
2021-02-09 15:15:00,90.97,90.99,90.94,90.99,8974.0,80.9851,81.0029,80.9584,81.0029,8974.0
2021-02-09 15:20:00,90.99,91.13,90.99,91.08,12012.0,81.0029,81.1275,81.0029,81.083,12012.0
2021-02-09 15:25:00,91.09,91.14,91.08,91.13,12312.0,81.0919,81.1364,81.083,81.1275,12312.0
2021-02-09 15:30:00,91.11,91.21,91.05,91.19,26304.0,81.1097,81.1987,81.0563,81.1809,26304.0
2021-02-09 15:35:00,91.19,91.23,91.14,91.16,11991.0,81.1809,81.2165,81.1364,81.1542,11991.0
2021-02-09 15:40:00,91.16,91.18,91.1,91.11,12835.0,81.1542,81.172,81.1008,81.1097,12835.0
2021-02-09 15:45:00,91.11,91.13,91.05,91.07,31575.0,81.1097,81.1275,81.0563,81.0741,31575.0
2021-02-09 15:50:00,91.09,91.1,90.87,90.89,24888.0,81.0919,81.1008,80.8961,80.9139,24888.0
2021-02-09 15:55:00,90.89,90.9,90.83,90.89,49970.0,80.9139,80.9228,80.8604,80.9139,49970.0
2021-02-10 09:30:00,91.51,91.51,90.99,91.0,21242.0,81.4658,81.4658,81.0029,81.0118,21242.0
2021-02-10 09:35:00,90.97,91.23,90.85,90.85,1382.0,80.9851,81.2165,80.8782,80.8782,1382.0
2021-02-10 09:40:00,90.95,91.03,90.92,91.03,1387.0,80.9673,81.0385,80.9406,81.0385,1387.0
2021-02-10 09:45:00,91.0,91.12,90.94,91.08,5396.0,81.0118,81.1186,80.9584,81.083,5396.0
2021-02-10 09:50:00,91.02,91.06,90.95,91.0,7668.0,81.0296,81.0652,80.9673,81.0118,7668.0
2021-02-10 09:55:00,91.03,91.16,90.91,90.91,5291.0,81.0385,81.1542,80.9317,80.9317,5291.0
2021-02-10 10:00:00,90.95,91.15,90.85,90.9,10550.0,80.9673,81.1453,80.8782,80.9228,10550.0
2021-02-10 10:05:00,90.88,91.01,90.86,91.0,4223.0,80.905,81.0207,80.8871,81.0118,4223.0
2021-02-10 10:10:00,91.02,91.17,91.01,91.15,6606.0,81.0296,81.1631,81.0207,81.1453,6606.0
2021-02-10 10:15:00,91.16,91.17,91.02,91.04,9273.0,81.1542,81.1631,81.0296,81.0474,9273.0
2021-02-10 10:20:00,91.02,91.07,90.9,90.99,8459.0,81.0296,81.0741,80.9228,81.0029,8459.0
2021-02-10 10:25:00,90.99,91.06,90.77,90.82,7990.0,81.0029,81.0652,80.807,80.8515,7990.0
2021-02-10 10:30:00,90.74,90.79,90.63,90.7,6876.0,80.7803,80.8248,80.6824,80.7447,6876.0
2021-02-10 10:35:00,90.7,90.86,90.67,90.67,4777.0,80.7447,80.8871,80.718,80.718,4777.0
2021-02-10 10:40:00,90.64,90.73,90.45,90.52,7690.0,80.6913,80.7714,80.5222,80.5845,7690.0
2021-02-10 10:45:00,90.54,90.82,90.52,90.82,32702.0,80.6023,80.8515,80.5845,80.8515,32702.0
2021-02-10 10:50:00,90.83,90.88,90.7,90.81,7023.0,80.8604,80.905,80.7447,80.8426,7023.0
2021-02-10 10:55:00,90.81,90.91,90.76,90.91,6067.0,80.8426,80.9317,80.7981,80.9317,6067.0
2021-02-10 11:00:00,90.9,90.95,90.73,90.76,5745.0,80.9228,80.9673,80.7714,80.7981,5745.0
2021-02-10 11:05:00,90.73,90.85,90.71,90.77,5422.0,80.7714,80.8782,80.7536,80.807,5422.0
2021-02-10 11:10:00,90.77,90.83,90.72,90.82,3542.0,80.807,80.8604,80.7625,80.8515,3542.0
2021-02-10 11:15:00,90.78,90.79,90.71,90.74,3900.0,80.8159,80.8248,80.7536,80.7803,3900.0
2021-02-10 11:20:00,90.76,90.79,90.73,90.74,2060.0,80.7981,80.8248,80.7714,80.7803,2060.0
2021-02-10 11:25:00,90.77,90.94,90.73,90.84,6963.0,80.807,80.9584,80.7714,80.8693,6963.0
2021-02-10 11:30:00,90.84,90.84,90.68,90.81,3307.0,80.8693,80.8693,80.7269,80.8426,3307.0
2021-02-10 11:35:00,90.82,90.82,90.69,90.77,4013.0,80.8515,80.8515,80.7358,80.807,4013.0
2021-02-10 11:40:00,90.77,90.79,90.64,90.66,5405.0,80.807,80.8248,80.6913,80.7091,5405.0
2021-02-10 11:45:00,90.63,90.72,90.63,90.72,3347.0,80.6824,80.7625,80.6824,80.7625,3347.0
2021-02-10 11:50:00,90.74,90.81,90.64,90.76,5367.0,80.7803,80.8426,80.6913,80.7981,5367.0
2021-02-10 11:55:00,90.77,90.87,90.77,90.79,4090.0,80.807,80.8961,80.807,80.8248,4090.0
2021-02-10 12:00:00,90.76,90.77,90.6,90.69,5323.0,80.7981,80.807,80.6557,80.7358,5323.0
2021-02-10 12:05:00,90.72,90.72,90.6,90.63,3681.0,80.7625,80.7625,80.6557,80.6824,3681.0
2021-02-10 12:10:00,90.61,90.63,90.57,90.63,2856.0,80.6646,80.6824,80.629,80.6824,2856.0
2021-02-10 12:15:00,90.61,90.74,90.54,90.58,3753.0,80.6646,80.7803,80.6023,80.6379,3753.0
2021-02-10 12:20:00,90.59,90.62,90.52,90.52,3344.0,80.6468,80.6735,80.5845,80.5845,3344.0
2021-02-10 12:25:00,90.5,90.62,90.46,90.59,4250.0,80.5667,80.6735,80.5311,80.6468,4250.0
2021-02-10 12:30:00,90.57,90.67,90.57,90.63,3231.0,80.629,80.718,80.629,80.6824,3231.0
2021-02-10 12:35:00,90.7,90.73,90.58,90.61,2672.0,80.7447,80.7714,80.6379,80.6646,2672.0
2021-02-10 12:40:00,90.58,90.66,90.55,90.55,3808.0,80.6379,80.7091,80.6112,80.6112,3808.0
2021-02-10 12:45:00,90.55,90.56,90.51,90.55,5892.0,80.6112,80.6201,80.5756,80.6112,5892.0
2021-02-10 12:50:00,90.55,90.62,90.52,90.52,4248.0,80.6112,80.6735,80.5845,80.5845,4248.0
2021-02-10 12:55:00,90.52,90.52,90.43,90.44,3031.0,80.5845,80.5845,80.5043,80.5132,3031.0
2021-02-10 13:00:00,90.43,90.55,90.39,90.55,11430.0,80.5043,80.6112,80.4687,80.6112,11430.0
2021-02-10 13:05:00,90.56,90.64,90.53,90.56,4847.0,80.6201,80.6913,80.5934,80.6201,4847.0
2021-02-10 13:10:00,90.53,90.57,90.5,90.51,3365.0,80.5934,80.629,80.5667,80.5756,3365.0
2021-02-10 13:15:00,90.53,90.53,90.44,90.47,5605.0,80.5934,80.5934,80.5132,80.54,5605.0
2021-02-10 13:20:00,90.49,90.62,90.49,90.56,6899.0,80.5578,80.6735,80.5578,80.6201,6899.0
2021-02-10 13:25:00,90.54,90.61,90.54,90.61,8820.0,80.6023,80.6646,80.6023,80.6646,8820.0
2021-02-10 13:30:00,90.6,90.64,90.56,90.63,5172.0,80.6557,80.6913,80.6201,80.6824,5172.0
2021-02-10 13:35:00,90.63,90.69,90.62,90.69,3316.0,80.6824,80.7358,80.6735,80.7358,3316.0
2021-02-10 13:40:00,90.66,90.69,90.61,90.68,4184.0,80.7091,80.7358,80.6646,80.7269,4184.0
2021-02-10 13:45:00,90.69,90.7,90.59,90.59,3573.0,80.7358,80.7447,80.6468,80.6468,3573.0
2021-02-10 13:50:00,90.59,90.63,90.53,90.6,4973.0,80.6468,80.6824,80.5934,80.6557,4973.0
2021-02-10 13:55:00,90.59,90.61,90.49,90.49,2810.0,80.6468,80.6646,80.5578,80.5578,2810.0
2021-02-10 14:00:00,90.54,90.66,90.54,90.58,8161.0,80.6023,80.7091,80.6023,80.6379,8161.0
2021-02-10 14:05:00,90.63,90.63,90.48,90.48,6892.0,80.6824,80.6824,80.5489,80.5489,6892.0
2021-02-10 14:10:00,90.49,90.58,90.49,90.55,2550.0,80.5578,80.6379,80.5578,80.6112,2550.0
2021-02-10 14:15:00,90.55,90.55,90.49,90.54,2539.0,80.6112,80.6112,80.5578,80.6023,2539.0
2021-02-10 14:20:00,90.55,90.56,90.45,90.45,3560.0,80.6112,80.6201,80.5222,80.5222,3560.0
2021-02-10 14:25:00,90.47,90.66,90.41,90.63,9935.0,80.54,80.7091,80.4865,80.6824,9935.0
2021-02-10 14:30:00,90.65,90.78,90.57,90.75,11716.0,80.7002,80.8159,80.629,80.7892,11716.0
2021-02-10 14:35:00,90.75,90.77,90.61,90.64,4620.0,80.7892,80.807,80.6646,80.6913,4620.0
2021-02-10 14:40:00,90.66,90.7,90.61,90.68,6603.0,80.7091,80.7447,80.6646,80.7269,6603.0
2021-02-10 14:45:00,90.68,90.75,90.67,90.73,6065.0,80.7269,80.7892,80.718,80.7714,6065.0
2021-02-10 14:50:00,90.73,90.74,90.68,90.68,4940.0,80.7714,80.7803,80.7269,80.7269,4940.0
2021-02-10 14:55:00,90.73,90.78,90.7,90.74,5669.0,80.7714,80.8159,80.7447,80.7803,5669.0
2021-02-10 15:00:00,90.81,90.95,90.77,90.95,41477.0,80.8426,80.9673,80.807,80.9673,41477.0
2021-02-10 15:05:00,90.96,90.96,90.7,90.7,9169.0,80.9762,80.9762,80.7447,80.7447,9169.0
2021-02-10 15:10:00,90.69,90.87,90.69,90.87,7817.0,80.7358,80.8961,80.7358,80.8961,7817.0
2021-02-10 15:15:00,90.9,90.9,90.8,90.81,7064.0,80.9228,80.9228,80.8337,80.8426,7064.0
2021-02-10 15:20:00,90.78,90.82,90.72,90.72,7042.0,80.8159,80.8515,80.7625,80.7625,7042.0
2021-02-10 15:25:00,90.72,90.74,90.64,90.69,7022.0,80.7625,80.7803,80.6913,80.7358,7022.0
2021-02-10 15:30:00,90.67,90.82,90.67,90.69,11136.0,80.718,80.8515,80.718,80.7358,11136.0
2021-02-10 15:35:00,90.7,90.74,90.65,90.66,8807.0,80.7447,80.7803,80.7002,80.7091,8807.0
2021-02-10 15:40:00,90.65,90.65,90.51,90.51,10452.0,80.7002,80.7002,80.5756,80.5756,10452.0
2021-02-10 15:45:00,90.53,90.6,90.43,90.43,9780.0,80.5934,80.6557,80.5043,80.5043,9780.0
2021-02-10 15:50:00,90.45,90.54,90.41,90.46,21267.0,80.5222,80.6023,80.4865,80.5311,21267.0
2021-02-10 15:55:00,90.49,90.54,90.41,90.44,66971.0,80.5578,80.6023,80.4865,80.5132,66971.0
2021-02-11 09:30:00,90.81,90.9,90.3,90.83,13121.0,80.8426,80.9228,80.3886,80.8604,13121.0
2021-02-11 09:35:00,90.86,91.05,90.75,91.02,2977.0,80.8871,81.0563,80.7892,81.0296,2977.0
2021-02-11 09:40:00,90.93,91.0,90.59,90.59,10224.0,80.9495,81.0118,80.6468,80.6468,10224.0
2021-02-11 09:45:00,90.61,90.81,90.59,90.81,8813.0,80.6646,80.8426,80.6468,80.8426,8813.0
2021-02-11 09:50:00,90.81,90.85,90.59,90.78,13881.0,80.8426,80.8782,80.6468,80.8159,13881.0
2021-02-11 09:55:00,90.76,90.8,90.68,90.68,5169.0,80.7981,80.8337,80.7269,80.7269,5169.0
2021-02-11 10:00:00,90.63,90.64,90.55,90.56,5694.0,80.6824,80.6913,80.6112,80.6201,5694.0
2021-02-11 10:05:00,90.58,90.69,90.58,90.66,2863.0,80.6379,80.7358,80.6379,80.7091,2863.0
2021-02-11 10:10:00,90.68,90.7,90.48,90.62,14347.0,80.7269,80.7447,80.5489,80.6735,14347.0
2021-02-11 10:15:00,90.65,90.9,90.65,90.83,3067.0,80.7002,80.9228,80.7002,80.8604,3067.0
2021-02-11 10:20:00,90.78,90.87,90.74,90.78,4176.0,80.8159,80.8961,80.7803,80.8159,4176.0
2021-02-11 10:25:00,90.82,90.94,90.77,90.9,10752.0,80.8515,80.9584,80.807,80.9228,10752.0
2021-02-11 10:30:00,90.94,90.99,90.87,90.89,4223.0,80.9584,81.0029,80.8961,80.9139,4223.0
2021-02-11 10:35:00,90.9,90.99,90.88,90.91,3306.0,80.9228,81.0029,80.905,80.9317,3306.0
2021-02-11 10:40:00,90.97,91.1,90.94,91.01,6528.0,80.9851,81.1008,80.9584,81.0207,6528.0
2021-02-11 10:45:00,91.01,91.02,90.86,90.86,7373.0,81.0207,81.0296,80.8871,80.8871,7373.0
2021-02-11 10:50:00,90.88,90.88,90.79,90.8,3674.0,80.905,80.905,80.8248,80.8337,3674.0
2021-02-11 10:55:00,90.82,90.84,90.67,90.68,11332.0,80.8515,80.8693,80.718,80.7269,11332.0
2021-02-11 11:00:00,90.65,90.7,90.61,90.66,6142.0,80.7002,80.7447,80.6646,80.7091,6142.0
2021-02-11 11:05:00,90.64,90.65,90.56,90.56,3047.0,80.6913,80.7002,80.6201,80.6201,3047.0
2021-02-11 11:10:00,90.55,90.67,90.5,90.67,12653.0,80.6112,80.718,80.5667,80.718,12653.0
2021-02-11 11:15:00,90.64,90.66,90.6,90.66,2143.0,80.6913,80.7091,80.6557,80.7091,2143.0
2021-02-11 11:20:00,90.66,90.7,90.62,90.64,10433.0,80.7091,80.7447,80.6735,80.6913,10433.0
2021-02-11 11:25:00,90.67,90.88,90.67,90.83,19388.0,80.718,80.905,80.718,80.8604,19388.0
2021-02-11 11:30:00,90.84,90.91,90.82,90.84,5718.0,80.8693,80.9317,80.8515,80.8693,5718.0
2021-02-11 11:35:00,90.86,90.95,90.84,90.9,5569.0,80.8871,80.9673,80.8693,80.9228,5569.0
2021-02-11 11:40:00,90.88,90.93,90.85,90.85,3448.0,80.905,80.9495,80.8782,80.8782,3448.0
2021-02-11 11:45:00,90.81,90.81,90.78,90.79,2875.0,80.8426,80.8426,80.8159,80.8248,2875.0
2021-02-11 11:50:00,90.79,90.82,90.73,90.77,5881.0,80.8248,80.8515,80.7714,80.807,5881.0
2021-02-11 11:55:00,90.73,90.73,90.63,90.68,1898.0,80.7714,80.7714,80.6824,80.7269,1898.0
2021-02-11 12:00:00,90.67,90.71,90.63,90.69,1496.0,80.718,80.7536,80.6824,80.7358,1496.0
2021-02-11 12:05:00,90.67,90.67,90.6,90.62,2625.0,80.718,80.718,80.6557,80.6735,2625.0
2021-02-11 12:10:00,90.58,90.65,90.58,90.64,1700.0,80.6379,80.7002,80.6379,80.6913,1700.0
2021-02-11 12:15:00,90.66,90.69,90.58,90.59,3618.0,80.7091,80.7358,80.6379,80.6468,3618.0
2021-02-11 12:20:00,90.59,90.66,90.58,90.61,2105.0,80.6468,80.7091,80.6379,80.6646,2105.0
2021-02-11 12:25:00,90.6,90.63,90.34,90.34,7166.0,80.6557,80.6824,80.4242,80.4242,7166.0
2021-02-11 12:30:00,90.36,90.38,90.31,90.34,7871.0,80.442,80.4598,80.3975,80.4242,7871.0
2021-02-11 12:35:00,90.47,90.56,90.46,90.53,2558.0,80.54,80.6201,80.5311,80.5934,2558.0
2021-02-11 12:40:00,90.52,90.53,90.29,90.31,5317.0,80.5845,80.5934,80.3797,80.3975,5317.0
2021-02-11 12:45:00,90.3,90.3,90.13,90.29,9033.0,80.3886,80.3886,80.2373,80.3797,9033.0
2021-02-11 12:50:00,90.31,90.31,90.19,90.22,3060.0,80.3975,80.3975,80.2907,80.3174,3060.0
2021-02-11 12:55:00,90.2,90.41,90.15,90.37,6241.0,80.2996,80.4865,80.2551,80.4509,6241.0
2021-02-11 13:00:00,90.35,90.4,90.21,90.23,5642.0,80.4331,80.4776,80.3085,80.3263,5642.0
2021-02-11 13:05:00,90.22,90.25,90.11,90.11,5631.0,80.3174,80.3441,80.2195,80.2195,5631.0
2021-02-11 13:10:00,90.09,90.23,90.02,90.23,5904.0,80.2017,80.3263,80.1393,80.3263,5904.0
2021-02-11 13:15:00,90.22,90.22,90.16,90.18,1974.0,80.3174,80.3174,80.264,80.2818,1974.0
2021-02-11 13:20:00,90.18,90.28,90.05,90.25,4759.0,80.2818,80.3708,80.1661,80.3441,4759.0
2021-02-11 13:25:00,90.19,90.33,90.19,90.33,1200.0,80.2907,80.4153,80.2907,80.4153,1200.0
2021-02-11 13:30:00,90.34,90.38,90.28,90.33,5332.0,80.4242,80.4598,80.3708,80.4153,5332.0
2021-02-11 13:35:00,90.32,90.45,90.32,90.4,5316.0,80.4064,80.5222,80.4064,80.4776,5316.0
2021-02-11 13:40:00,90.4,90.41,90.3,90.3,4630.0,80.4776,80.4865,80.3886,80.3886,4630.0
2021-02-11 13:45:00,90.31,90.35,90.28,90.32,3412.0,80.3975,80.4331,80.3708,80.4064,3412.0
2021-02-11 13:50:00,90.35,90.39,90.31,90.31,2801.0,80.4331,80.4687,80.3975,80.3975,2801.0
2021-02-11 13:55:00,90.33,90.34,90.28,90.32,3264.0,80.4153,80.4242,80.3708,80.4064,3264.0
2021-02-11 14:00:00,90.3,90.33,90.2,90.26,3132.0,80.3886,80.4153,80.2996,80.353,3132.0
2021-02-11 14:05:00,90.23,90.34,90.23,90.29,4331.0,80.3263,80.4242,80.3263,80.3797,4331.0
2021-02-11 14:10:00,90.28,90.28,90.16,90.19,4483.0,80.3708,80.3708,80.264,80.2907,4483.0
2021-02-11 14:15:00,90.26,90.3,90.26,90.3,3410.0,80.353,80.3886,80.353,80.3886,3410.0
2021-02-11 14:20:00,90.28,90.33,90.22,90.26,4356.0,80.3708,80.4153,80.3174,80.353,4356.0
2021-02-11 14:25:00,90.29,90.49,90.27,90.49,14788.0,80.3797,80.5578,80.3619,80.5578,14788.0
2021-02-11 14:30:00,90.48,90.56,90.43,90.45,9771.0,80.5489,80.6201,80.5043,80.5222,9771.0
2021-02-11 14:35:00,90.44,90.46,90.39,90.42,3933.0,80.5132,80.5311,80.4687,80.4954,3933.0
2021-02-11 14:40:00,90.43,90.45,90.35,90.4,7677.0,80.5043,80.5222,80.4331,80.4776,7677.0
2021-02-11 14:45:00,90.39,90.4,90.36,90.39,5823.0,80.4687,80.4776,80.442,80.4687,5823.0
2021-02-11 14:50:00,90.37,90.37,90.31,90.33,3583.0,80.4509,80.4509,80.3975,80.4153,3583.0
2021-02-11 14:55:00,90.33,90.42,90.33,90.38,50507.0,80.4153,80.4954,80.4153,80.4598,50507.0
2021-02-11 15:00:00,90.41,90.44,90.38,90.4,8105.0,80.4865,80.5132,80.4598,80.4776,8105.0
2021-02-11 15:05:00,90.39,90.43,90.39,90.39,5574.0,80.4687,80.5043,80.4687,80.4687,5574.0
2021-02-11 15:10:00,90.41,90.5,90.39,90.44,45756.0,80.4865,80.5667,80.4687,80.5132,45756.0
2021-02-11 15:15:00,90.45,90.47,90.32,90.33,9733.0,80.5222,80.54,80.4064,80.4153,9733.0
2021-02-11 15:20:00,90.35,90.4,90.33,90.33,17583.0,80.4331,80.4776,80.4153,80.4153,17583.0
2021-02-11 15:25:00,90.34,90.37,90.26,90.28,13375.0,80.4242,80.4509,80.353,80.3708,13375.0
2021-02-11 15:30:00,90.28,90.3,90.21,90.29,14970.0,80.3708,80.3886,80.3085,80.3797,14970.0
2021-02-11 15:35:00,90.29,90.3,90.21,90.21,13208.0,80.3797,80.3886,80.3085,80.3085,13208.0
2021-02-11 15:40:00,90.2,90.32,90.12,90.19,26767.0,80.2996,80.4064,80.2284,80.2907,26767.0
2021-02-11 15:45:00,90.17,90.28,90.12,90.28,22511.0,80.2729,80.3708,80.2284,80.3708,22511.0
2021-02-11 15:50:00,90.28,90.37,90.17,90.33,43101.0,80.3708,80.4509,80.2729,80.4153,43101.0
2021-02-11 15:55:00,90.33,90.42,90.16,90.28,99401.0,80.4153,80.4954,80.264,80.3708,99401.0
2021-02-12 09:30:00,90.24,90.24,89.75,89.99,19402.0,80.3352,80.3352,79.899,80.1126,19402.0
2021-02-12 09:35:00,89.98,90.02,89.83,89.87,5022.0,80.1037,80.1393,79.9702,80.0058,5022.0
2021-02-12 09:40:00,89.92,89.94,89.64,89.65,5353.0,80.0503,80.0681,79.8011,79.81,5353.0
2021-02-12 09:45:00,89.58,89.74,89.54,89.59,5886.0,79.7476,79.8901,79.712,79.7565,5886.0
2021-02-12 09:50:00,89.55,89.59,89.31,89.43,7010.0,79.7209,79.7565,79.5073,79.6141,7010.0
2021-02-12 09:55:00,89.46,89.48,89.26,89.29,5285.0,79.6408,79.6586,79.4628,79.4895,5285.0
2021-02-12 10:00:00,89.2,89.23,89.04,89.06,5368.0,79.4094,79.4361,79.2669,79.2847,5368.0
2021-02-12 10:05:00,89.04,89.24,88.93,89.16,16914.0,79.2669,79.445,79.169,79.3737,16914.0
2021-02-12 10:10:00,89.2,89.44,89.19,89.44,4536.0,79.4094,79.623,79.4004,79.623,4536.0
2021-02-12 10:15:00,89.41,89.57,89.33,89.46,9972.0,79.5963,79.7387,79.5251,79.6408,9972.0
2021-02-12 10:20:00,89.48,89.6,89.42,89.42,10210.0,79.6586,79.7654,79.6052,79.6052,10210.0
2021-02-12 10:25:00,89.44,89.52,89.38,89.45,13419.0,79.623,79.6942,79.5696,79.6319,13419.0
2021-02-12 10:30:00,89.51,89.56,89.3,89.39,8651.0,79.6853,79.7298,79.4984,79.5785,8651.0
2021-02-12 10:35:00,89.4,89.43,89.18,89.38,27668.0,79.5874,79.6141,79.3915,79.5696,27668.0
2021-02-12 10:40:00,89.36,89.6,89.33,89.59,16525.0,79.5518,79.7654,79.5251,79.7565,16525.0
2021-02-12 10:45:00,89.61,89.62,89.53,89.61,4164.0,79.7744,79.7833,79.7031,79.7744,4164.0
2021-02-12 10:50:00,89.67,89.8,89.59,89.59,8790.0,79.8278,79.9435,79.7565,79.7565,8790.0
2021-02-12 10:55:00,89.58,89.69,89.53,89.63,9033.0,79.7476,79.8456,79.7031,79.7922,9033.0
2021-02-12 11:00:00,89.62,89.62,89.39,89.52,14505.0,79.7833,79.7833,79.5785,79.6942,14505.0
2021-02-12 11:05:00,89.55,89.71,89.52,89.59,9462.0,79.7209,79.8634,79.6942,79.7565,9462.0
2021-02-12 11:10:00,89.6,89.63,89.46,89.5,10595.0,79.7654,79.7922,79.6408,79.6764,10595.0
2021-02-12 11:15:00,89.47,89.47,89.27,89.27,14274.0,79.6497,79.6497,79.4717,79.4717,14274.0
2021-02-12 11:20:00,89.29,89.43,89.27,89.27,5914.0,79.4895,79.6141,79.4717,79.4717,5914.0
2021-02-12 11:25:00,89.3,89.5,89.23,89.5,15295.0,79.4984,79.6764,79.4361,79.6764,15295.0
2021-02-12 11:30:00,89.5,89.55,89.41,89.51,4402.0,79.6764,79.7209,79.5963,79.6853,4402.0
2021-02-12 11:35:00,89.51,89.51,89.3,89.37,13986.0,79.6853,79.6853,79.4984,79.5607,13986.0
2021-02-12 11:40:00,89.38,89.43,89.31,89.38,4953.0,79.5696,79.6141,79.5073,79.5696,4953.0
2021-02-12 11:45:00,89.37,89.39,89.32,89.32,4951.0,79.5607,79.5785,79.5162,79.5162,4951.0
2021-02-12 11:50:00,89.33,89.33,89.25,89.3,5080.0,79.5251,79.5251,79.4539,79.4984,5080.0
2021-02-12 11:55:00,89.34,89.36,89.3,89.31,1281.0,79.534,79.5518,79.4984,79.5073,1281.0
2021-02-12 12:00:00,89.27,89.41,89.26,89.28,5375.0,79.4717,79.5963,79.4628,79.4806,5375.0
2021-02-12 12:05:00,89.3,89.35,89.22,89.22,2868.0,79.4984,79.5429,79.4272,79.4272,2868.0
2021-02-12 12:10:00,89.23,89.23,89.13,89.2,3996.0,79.4361,79.4361,79.347,79.4094,3996.0
2021-02-12 12:15:00,89.2,89.28,89.18,89.2,4379.0,79.4094,79.4806,79.3915,79.4094,4379.0
2021-02-12 12:20:00,89.22,89.26,89.16,89.26,3727.0,79.4272,79.4628,79.3737,79.4628,3727.0
2021-02-12 12:25:00,89.25,89.26,89.16,89.18,3605.0,79.4539,79.4628,79.3737,79.3915,3605.0
2021-02-12 12:30:00,89.18,89.27,89.09,89.27,3459.0,79.3915,79.4717,79.3114,79.4717,3459.0
2021-02-12 12:35:00,89.21,89.37,89.2,89.32,5466.0,79.4183,79.5607,79.4094,79.5162,5466.0
2021-02-12 12:40:00,89.26,89.27,89.2,89.24,1901.0,79.4628,79.4717,79.4094,79.445,1901.0
2021-02-12 12:45:00,89.23,89.31,89.23,89.28,3756.0,79.4361,79.5073,79.4361,79.4806,3756.0
2021-02-12 12:50:00,89.29,89.36,89.27,89.33,3966.0,79.4895,79.5518,79.4717,79.5251,3966.0
2021-02-12 12:55:00,89.33,89.33,89.25,89.25,3877.0,79.5251,79.5251,79.4539,79.4539,3877.0
2021-02-12 13:00:00,89.27,89.28,89.18,89.18,5387.0,79.4717,79.4806,79.3915,79.3915,5387.0
2021-02-12 13:05:00,89.19,89.26,89.18,89.24,11107.0,79.4004,79.4628,79.3915,79.445,11107.0
2021-02-12 13:10:00,89.26,89.27,89.18,89.19,10000.0,79.4628,79.4717,79.3915,79.4004,10000.0
2021-02-12 13:15:00,89.23,89.25,89.18,89.19,8395.0,79.4361,79.4539,79.3915,79.4004,8395.0
2021-02-12 13:20:00,89.2,89.2,88.96,88.96,24093.0,79.4094,79.4094,79.1957,79.1957,24093.0
2021-02-12 13:25:00,88.98,88.98,88.83,88.97,9056.0,79.2135,79.2135,79.08,79.2046,9056.0
2021-02-12 13:30:00,88.97,89.05,88.93,88.94,11524.0,79.2046,79.2758,79.169,79.1779,11524.0
2021-02-12 13:35:00,88.92,88.96,88.89,88.92,7936.0,79.1601,79.1957,79.1334,79.1601,7936.0
2021-02-12 13:40:00,88.93,89.0,88.91,88.98,9079.0,79.169,79.2313,79.1512,79.2135,9079.0
2021-02-12 13:45:00,88.97,88.99,88.96,88.97,4356.0,79.2046,79.2224,79.1957,79.2046,4356.0
2021-02-12 13:50:00,88.97,88.99,88.94,88.97,11568.0,79.2046,79.2224,79.1779,79.2046,11568.0
2021-02-12 13:55:00,88.97,88.98,88.93,88.96,7835.0,79.2046,79.2135,79.169,79.1957,7835.0
2021-02-12 14:00:00,88.97,88.97,88.81,88.91,7504.0,79.2046,79.2046,79.0622,79.1512,7504.0
2021-02-12 14:05:00,88.92,88.99,88.91,88.93,3528.0,79.1601,79.2224,79.1512,79.169,3528.0
2021-02-12 14:10:00,88.93,88.95,88.88,88.94,7203.0,79.169,79.1868,79.1245,79.1779,7203.0
2021-02-12 14:15:00,88.94,88.97,88.89,88.97,3895.0,79.1779,79.2046,79.1334,79.2046,3895.0
2021-02-12 14:20:00,88.97,88.99,88.95,88.97,4078.0,79.2046,79.2224,79.1868,79.2046,4078.0
2021-02-12 14:25:00,88.98,88.99,88.96,88.98,4814.0,79.2135,79.2224,79.1957,79.2135,4814.0
2021-02-12 14:30:00,88.98,89.07,88.96,89.06,9080.0,79.2135,79.2936,79.1957,79.2847,9080.0
2021-02-12 14:35:00,89.06,89.16,89.03,89.16,5683.0,79.2847,79.3737,79.258,79.3737,5683.0
2021-02-12 14:40:00,89.16,89.28,89.09,89.27,6183.0,79.3737,79.4806,79.3114,79.4717,6183.0
2021-02-12 14:45:00,89.29,89.3,89.27,89.3,4003.0,79.4895,79.4984,79.4717,79.4984,4003.0
2021-02-12 14:50:00,89.3,89.34,89.26,89.27,3454.0,79.4984,79.534,79.4628,79.4717,3454.0
2021-02-12 14:55:00,89.28,89.28,89.18,89.2,7293.0,79.4806,79.4806,79.3915,79.4094,7293.0
2021-02-12 15:00:00,89.2,89.28,89.2,89.26,7932.0,79.4094,79.4806,79.4094,79.4628,7932.0
2021-02-12 15:05:00,89.27,89.3,89.22,89.28,14269.0,79.4717,79.4984,79.4272,79.4806,14269.0
2021-02-12 15:10:00,89.29,89.3,89.27,89.29,12652.0,79.4895,79.4984,79.4717,79.4895,12652.0
2021-02-12 15:15:00,89.29,89.39,89.27,89.34,12603.0,79.4895,79.5785,79.4717,79.534,12603.0
2021-02-12 15:20:00,89.33,89.36,89.32,89.35,13491.0,79.5251,79.5518,79.5162,79.5429,13491.0
2021-02-12 15:25:00,89.35,89.47,89.35,89.45,12356.0,79.5429,79.6497,79.5429,79.6319,12356.0
2021-02-12 15:30:00,89.44,89.48,89.38,89.42,17786.0,79.623,79.6586,79.5696,79.6052,17786.0
2021-02-12 15:35:00,89.4,89.52,89.39,89.4,16574.0,79.5874,79.6942,79.5785,79.5874,16574.0
2021-02-12 15:40:00,89.42,89.53,89.41,89.45,12128.0,79.6052,79.7031,79.5963,79.6319,12128.0
2021-02-12 15:45:00,89.45,89.5,89.37,89.43,19917.0,79.6319,79.6764,79.5607,79.6141,19917.0
2021-02-12 15:50:00,89.39,89.74,89.39,89.74,52386.0,79.5785,79.8901,79.5785,79.8901,52386.0
2021-02-12 15:55:00,89.69,89.75,89.34,89.38,219310.0,79.8456,79.899,79.534,79.5696,219310.0
2021-02-16 09:30:00,89.34,89.61,88.84,89.23,38364.0,79.534,79.7744,79.0889,79.4361,38364.0
2021-02-16 09:35:00,89.34,89.39,89.08,89.16,10209.0,79.534,79.5785,79.3025,79.3737,10209.0
2021-02-16 09:40:00,89.13,89.23,88.91,88.99,13189.0,79.347,79.4361,79.1512,79.2224,13189.0
2021-02-16 09:45:00,88.99,89.13,88.73,88.73,14857.0,79.2224,79.347,78.9909,78.9909,14857.0
2021-02-16 09:50:00,88.69,88.77,88.58,88.7,34337.0,78.9553,79.0265,78.8574,78.9642,34337.0
2021-02-16 09:55:00,88.7,88.73,88.38,88.63,9604.0,78.9642,78.9909,78.6794,78.9019,9604.0
2021-02-16 10:00:00,88.6,88.74,88.56,88.56,16266.0,78.8752,78.9998,78.8396,78.8396,16266.0
2021-02-16 10:05:00,88.56,88.62,88.46,88.48,23807.0,78.8396,78.893,78.7506,78.7684,23807.0
2021-02-16 10:10:00,88.5,88.54,88.35,88.49,24649.0,78.7862,78.8218,78.6526,78.7773,24649.0
2021-02-16 10:15:00,88.51,88.64,88.3,88.45,44920.0,78.7951,78.9108,78.6081,78.7417,44920.0
2021-02-16 10:20:00,88.45,88.5,88.33,88.45,18576.0,78.7417,78.7862,78.6348,78.7417,18576.0
2021-02-16 10:25:00,88.45,88.65,88.4,88.63,21783.0,78.7417,78.9197,78.6972,78.9019,21783.0
2021-02-16 10:30:00,88.67,88.73,88.55,88.56,17252.0,78.9375,78.9909,78.8307,78.8396,17252.0
2021-02-16 10:35:00,88.54,88.75,88.52,88.69,28391.0,78.8218,79.0087,78.804,78.9553,28391.0
2021-02-16 10:40:00,88.73,88.73,88.51,88.53,16188.0,78.9909,78.9909,78.7951,78.8129,16188.0
2021-02-16 10:45:00,88.55,88.63,88.43,88.43,18196.0,78.8307,78.9019,78.7239,78.7239,18196.0
2021-02-16 10:50:00,88.43,88.56,88.38,88.52,24585.0,78.7239,78.8396,78.6794,78.804,24585.0
2021-02-16 10:55:00,88.54,88.86,88.53,88.81,19668.0,78.8218,79.1067,78.8129,79.0622,19668.0
2021-02-16 11:00:00,88.8,88.89,88.72,88.76,13563.0,79.0533,79.1334,78.982,79.0176,13563.0
2021-02-16 11:05:00,88.73,88.8,88.54,88.54,20255.0,78.9909,79.0533,78.8218,78.8218,20255.0
2021-02-16 11:10:00,88.54,88.58,88.48,88.48,24147.0,78.8218,78.8574,78.7684,78.7684,24147.0
2021-02-16 11:15:00,88.49,88.49,88.25,88.27,28780.0,78.7773,78.7773,78.5636,78.5814,28780.0
2021-02-16 11:20:00,88.27,88.61,88.27,88.59,24922.0,78.5814,78.8841,78.5814,78.8663,24922.0
2021-02-16 11:25:00,88.59,88.91,88.57,88.89,11790.0,78.8663,79.1512,78.8485,79.1334,11790.0
2021-02-16 11:30:00,88.89,88.93,88.74,88.77,13050.0,79.1334,79.169,78.9998,79.0265,13050.0
2021-02-16 11:35:00,88.75,88.79,88.7,88.73,14793.0,79.0087,79.0444,78.9642,78.9909,14793.0
2021-02-16 11:40:00,88.73,88.88,88.73,88.83,30364.0,78.9909,79.1245,78.9909,79.08,30364.0
2021-02-16 11:45:00,88.81,88.82,88.7,88.75,8197.0,79.0622,79.0711,78.9642,79.0087,8197.0
2021-02-16 11:50:00,88.75,88.84,88.7,88.81,13373.0,79.0087,79.0889,78.9642,79.0622,13373.0
2021-02-16 11:55:00,88.81,88.98,88.81,88.88,14795.0,79.0622,79.2135,79.0622,79.1245,14795.0
2021-02-16 12:00:00,88.86,89.05,88.75,89.05,13367.0,79.1067,79.2758,79.0087,79.2758,13367.0
2021-02-16 12:05:00,89.01,89.05,88.9,88.95,13948.0,79.2402,79.2758,79.1423,79.1868,13948.0
2021-02-16 12:10:00,88.94,89.11,88.91,89.08,15439.0,79.1779,79.3292,79.1512,79.3025,15439.0
2021-02-16 12:15:00,89.1,89.23,89.07,89.15,12958.0,79.3203,79.4361,79.2936,79.3648,12958.0
2021-02-16 12:20:00,89.15,89.17,89.12,89.13,9291.0,79.3648,79.3826,79.3381,79.347,9291.0
2021-02-16 12:25:00,89.12,89.19,89.1,89.12,10746.0,79.3381,79.4004,79.3203,79.3381,10746.0
2021-02-16 12:30:00,89.14,89.24,89.14,89.23,6925.0,79.3559,79.445,79.3559,79.4361,6925.0
2021-02-16 12:35:00,89.22,89.22,89.0,89.0,9324.0,79.4272,79.4272,79.2313,79.2313,9324.0
2021-02-16 12:40:00,88.97,89.08,88.96,89.04,8038.0,79.2046,79.3025,79.1957,79.2669,8038.0
2021-02-16 12:45:00,89.03,89.06,88.94,88.98,14268.0,79.258,79.2847,79.1779,79.2135,14268.0
2021-02-16 12:50:00,88.99,89.0,88.92,88.93,8389.0,79.2224,79.2313,79.1601,79.169,8389.0
2021-02-16 12:55:00,88.93,88.97,88.9,88.93,7546.0,79.169,79.2046,79.1423,79.169,7546.0
2021-02-16 13:00:00,88.92,89.0,88.91,88.98,9189.0,79.1601,79.2313,79.1512,79.2135,9189.0
2021-02-16 13:05:00,88.96,88.99,88.89,88.91,16105.0,79.1957,79.2224,79.1334,79.1512,16105.0
2021-02-16 13:10:00,88.9,88.97,88.9,88.94,9741.0,79.1423,79.2046,79.1423,79.1779,9741.0
2021-02-16 13:15:00,88.94,88.95,88.86,88.87,11171.0,79.1779,79.1868,79.1067,79.1156,11171.0
2021-02-16 13:20:00,88.86,88.86,88.75,88.77,11099.0,79.1067,79.1067,79.0087,79.0265,11099.0
2021-02-16 13:25:00,88.76,88.9,88.73,88.89,7946.0,79.0176,79.1423,78.9909,79.1334,7946.0
2021-02-16 13:30:00,88.87,88.94,88.83,88.9,10692.0,79.1156,79.1779,79.08,79.1423,10692.0
2021-02-16 13:35:00,88.91,88.91,88.79,88.82,8129.0,79.1512,79.1512,79.0444,79.0711,8129.0
2021-02-16 13:40:00,88.81,88.84,88.72,88.83,10702.0,79.0622,79.0889,78.982,79.08,10702.0
2021-02-16 13:45:00,88.84,88.99,88.8,88.98,8090.0,79.0889,79.2224,79.0533,79.2135,8090.0
2021-02-16 13:50:00,88.98,88.99,88.84,88.9,9344.0,79.2135,79.2224,79.0889,79.1423,9344.0
2021-02-16 13:55:00,88.9,88.91,88.84,88.88,8370.0,79.1423,79.1512,79.0889,79.1245,8370.0
2021-02-16 14:00:00,88.88,88.91,88.85,88.9,6136.0,79.1245,79.1512,79.0978,79.1423,6136.0
2021-02-16 14:05:00,88.91,88.91,88.87,88.91,6165.0,79.1512,79.1512,79.1156,79.1512,6165.0
2021-02-16 14:10:00,88.89,88.89,88.81,88.86,6330.0,79.1334,79.1334,79.0622,79.1067,6330.0
2021-02-16 14:15:00,88.87,88.89,88.8,88.85,7261.0,79.1156,79.1334,79.0533,79.0978,7261.0
2021-02-16 14:20:00,88.89,89.0,88.89,88.99,6989.0,79.1334,79.2313,79.1334,79.2224,6989.0
2021-02-16 14:25:00,88.97,89.17,88.97,89.13,10779.0,79.2046,79.3826,79.2046,79.347,10779.0
2021-02-16 14:30:00,89.13,89.17,89.09,89.14,14017.0,79.347,79.3826,79.3114,79.3559,14017.0
2021-02-16 14:35:00,89.14,89.14,89.03,89.04,10461.0,79.3559,79.3559,79.258,79.2669,10461.0
2021-02-16 14:40:00,89.06,89.09,89.03,89.07,13186.0,79.2847,79.3114,79.258,79.2936,13186.0
2021-02-16 14:45:00,89.08,89.11,89.07,89.08,10695.0,79.3025,79.3292,79.2936,79.3025,10695.0
2021-02-16 14:50:00,89.08,89.11,88.97,88.98,14577.0,79.3025,79.3292,79.2046,79.2135,14577.0
2021-02-16 14:55:00,88.98,89.08,88.97,89.05,16306.0,79.2135,79.3025,79.2046,79.2758,16306.0
2021-02-16 15:00:00,89.04,89.06,88.98,89.03,17516.0,79.2669,79.2847,79.2135,79.258,17516.0
2021-02-16 15:05:00,89.08,89.14,89.07,89.08,9964.0,79.3025,79.3559,79.2936,79.3025,9964.0
2021-02-16 15:10:00,89.07,89.12,89.01,89.05,16944.0,79.2936,79.3381,79.2402,79.2758,16944.0
2021-02-16 15:15:00,89.04,89.1,88.97,89.01,13084.0,79.2669,79.3203,79.2046,79.2402,13084.0
2021-02-16 15:20:00,89.01,89.05,88.95,88.98,10194.0,79.2402,79.2758,79.1868,79.2135,10194.0
2021-02-16 15:25:00,88.97,88.97,88.84,88.89,13930.0,79.2046,79.2046,79.0889,79.1334,13930.0
2021-02-16 15:30:00,88.88,88.96,88.85,88.96,17401.0,79.1245,79.1957,79.0978,79.1957,17401.0
2021-02-16 15:35:00,88.97,88.99,88.85,88.88,16291.0,79.2046,79.2224,79.0978,79.1245,16291.0
2021-02-16 15:40:00,88.89,88.94,88.85,88.92,14731.0,79.1334,79.1779,79.0978,79.1601,14731.0
2021-02-16 15:45:00,88.93,88.95,88.86,88.9,17414.0,79.169,79.1868,79.1067,79.1423,17414.0
2021-02-16 15:50:00,88.9,89.09,88.78,89.06,67046.0,79.1423,79.3114,79.0355,79.2847,67046.0
2021-02-16 15:55:00,89.03,89.06,88.79,88.8,130751.0,79.258,79.2847,79.0444,79.0533,130751.0
2021-02-17 09:30:00,88.2,88.38,87.71,87.83,42111.0,78.5191,78.6794,78.0829,78.1897,42111.0
2021-02-17 09:35:00,87.83,88.15,87.67,87.94,12835.0,78.1897,78.4746,78.0473,78.2877,12835.0
2021-02-17 09:40:00,87.99,88.36,87.91,88.26,10227.0,78.3322,78.6616,78.2609,78.5725,10227.0
2021-02-17 09:45:00,88.19,88.59,88.19,88.4,16261.0,78.5102,78.8663,78.5102,78.6972,16261.0
2021-02-17 09:50:00,88.43,88.53,88.36,88.36,13949.0,78.7239,78.8129,78.6616,78.6616,13949.0
2021-02-17 09:55:00,88.36,88.38,88.17,88.18,3408.0,78.6616,78.6794,78.4924,78.5013,3408.0
2021-02-17 10:00:00,88.17,88.27,88.14,88.19,8819.0,78.4924,78.5814,78.4657,78.5102,8819.0
2021-02-17 10:05:00,88.2,88.22,88.09,88.22,5176.0,78.5191,78.5369,78.4212,78.5369,5176.0
2021-02-17 10:10:00,88.31,88.33,88.11,88.17,8257.0,78.617,78.6348,78.439,78.4924,8257.0
2021-02-17 10:15:00,88.15,88.15,87.99,88.07,6932.0,78.4746,78.4746,78.3322,78.4034,6932.0
2021-02-17 10:20:00,88.15,88.19,88.05,88.09,4847.0,78.4746,78.5102,78.3856,78.4212,4847.0
2021-02-17 10:25:00,88.1,88.22,88.07,88.19,6125.0,78.4301,78.5369,78.4034,78.5102,6125.0
2021-02-17 10:30:00,88.16,88.23,88.09,88.16,9587.0,78.4835,78.5458,78.4212,78.4835,9587.0
2021-02-17 10:35:00,88.25,88.57,88.2,88.4,31137.0,78.5636,78.8485,78.5191,78.6972,31137.0
2021-02-17 10:40:00,88.36,88.47,88.2,88.42,5165.0,78.6616,78.7595,78.5191,78.715,5165.0
2021-02-17 10:45:00,88.43,88.53,88.33,88.53,10411.0,78.7239,78.8129,78.6348,78.8129,10411.0
2021-02-17 10:50:00,88.52,88.52,88.42,88.45,14856.0,78.804,78.804,78.715,78.7417,14856.0
2021-02-17 10:55:00,88.45,88.49,88.43,88.44,19711.0,78.7417,78.7773,78.7239,78.7328,19711.0
2021-02-17 11:00:00,88.44,88.45,88.32,88.32,11501.0,78.7328,78.7417,78.6259,78.6259,11501.0
2021-02-17 11:05:00,88.31,88.41,88.31,88.36,7063.0,78.617,78.7061,78.617,78.6616,7063.0
2021-02-17 11:10:00,88.36,88.37,88.24,88.29,12401.0,78.6616,78.6705,78.5547,78.5992,12401.0
2021-02-17 11:15:00,88.28,88.33,88.23,88.24,4005.0,78.5903,78.6348,78.5458,78.5547,4005.0
2021-02-17 11:20:00,88.24,88.34,88.21,88.24,9700.0,78.5547,78.6437,78.528,78.5547,9700.0
2021-02-17 11:25:00,88.23,88.34,88.16,88.23,19933.0,78.5458,78.6437,78.4835,78.5458,19933.0
2021-02-17 11:30:00,88.23,88.35,88.14,88.18,9814.0,78.5458,78.6526,78.4657,78.5013,9814.0
2021-02-17 11:35:00,88.18,88.31,88.12,88.26,6744.0,78.5013,78.617,78.4479,78.5725,6744.0
2021-02-17 11:40:00,88.28,88.37,88.2,88.29,14160.0,78.5903,78.6705,78.5191,78.5992,14160.0
2021-02-17 11:45:00,88.3,88.49,88.27,88.43,12745.0,78.6081,78.7773,78.5814,78.7239,12745.0
2021-02-17 11:50:00,88.45,88.6,88.45,88.55,19679.0,78.7417,78.8752,78.7417,78.8307,19679.0
2021-02-17 11:55:00,88.55,88.73,88.54,88.64,20229.0,78.8307,78.9909,78.8218,78.9108,20229.0
2021-02-17 12:00:00,88.61,88.77,88.61,88.77,5921.0,78.8841,79.0265,78.8841,79.0265,5921.0
2021-02-17 12:05:00,88.78,88.85,88.77,88.77,7588.0,79.0355,79.0978,79.0265,79.0265,7588.0
2021-02-17 12:10:00,88.75,88.75,88.65,88.71,9637.0,79.0087,79.0087,78.9197,78.9731,9637.0
2021-02-17 12:15:00,88.72,88.76,88.67,88.71,8342.0,78.982,79.0176,78.9375,78.9731,8342.0
2021-02-17 12:20:00,88.7,88.72,88.68,88.69,2782.0,78.9642,78.982,78.9464,78.9553,2782.0
2021-02-17 12:25:00,88.7,88.77,88.68,88.75,11974.0,78.9642,79.0265,78.9464,79.0087,11974.0
2021-02-17 12:30:00,88.79,88.84,88.74,88.76,5956.0,79.0444,79.0889,78.9998,79.0176,5956.0
2021-02-17 12:35:00,88.77,88.77,88.67,88.67,10166.0,79.0265,79.0265,78.9375,78.9375,10166.0
2021-02-17 12:40:00,88.69,88.73,88.66,88.69,8390.0,78.9553,78.9909,78.9286,78.9553,8390.0
2021-02-17 12:45:00,88.71,88.72,88.65,88.69,7817.0,78.9731,78.982,78.9197,78.9553,7817.0
2021-02-17 12:50:00,88.7,88.76,88.63,88.75,9913.0,78.9642,79.0176,78.9019,79.0087,9913.0
2021-02-17 12:55:00,88.74,88.76,88.71,88.73,4938.0,78.9998,79.0176,78.9731,78.9909,4938.0
2021-02-17 13:00:00,88.74,88.79,88.7,88.79,23982.0,78.9998,79.0444,78.9642,79.0444,23982.0
2021-02-17 13:05:00,88.8,88.85,88.75,88.8,19137.0,79.0533,79.0978,79.0087,79.0533,19137.0
2021-02-17 13:10:00,88.8,88.81,88.73,88.76,83678.0,79.0533,79.0622,78.9909,79.0176,83678.0
2021-02-17 13:15:00,88.77,89.0,88.76,89.0,20991.0,79.0265,79.2313,79.0176,79.2313,20991.0
2021-02-17 13:20:00,89.0,89.14,88.99,89.14,14581.0,79.2313,79.3559,79.2224,79.3559,14581.0
2021-02-17 13:25:00,89.15,89.32,89.07,89.31,9292.0,79.3648,79.5162,79.2936,79.5073,9292.0
2021-02-17 13:30:00,89.33,89.33,89.13,89.2,27193.0,79.5251,79.5251,79.347,79.4094,27193.0
2021-02-17 13:35:00,89.23,89.3,89.19,89.3,17478.0,79.4361,79.4984,79.4004,79.4984,17478.0
2021-02-17 13:40:00,89.31,89.31,89.15,89.16,12241.0,79.5073,79.5073,79.3648,79.3737,12241.0
2021-02-17 13:45:00,89.15,89.23,89.09,89.22,21952.0,79.3648,79.4361,79.3114,79.4272,21952.0
2021-02-17 13:50:00,89.22,89.3,89.2,89.21,9264.0,79.4272,79.4984,79.4094,79.4183,9264.0
2021-02-17 13:55:00,89.2,89.2,89.0,89.0,10414.0,79.4094,79.4094,79.2313,79.2313,10414.0
2021-02-17 14:00:00,89.02,89.29,89.02,89.29,26135.0,79.2491,79.4895,79.2491,79.4895,26135.0
2021-02-17 14:05:00,89.32,89.38,89.23,89.37,10254.0,79.5162,79.5696,79.4361,79.5607,10254.0
2021-02-17 14:10:00,89.37,89.38,89.14,89.14,14775.0,79.5607,79.5696,79.3559,79.3559,14775.0
2021-02-17 14:15:00,89.16,89.23,89.13,89.15,11823.0,79.3737,79.4361,79.347,79.3648,11823.0
2021-02-17 14:20:00,89.15,89.17,89.04,89.11,9580.0,79.3648,79.3826,79.2669,79.3292,9580.0
2021-02-17 14:25:00,89.11,89.11,88.99,89.08,13597.0,79.3292,79.3292,79.2224,79.3025,13597.0
2021-02-17 14:30:00,89.07,89.08,88.95,88.95,14852.0,79.2936,79.3025,79.1868,79.1868,14852.0
2021-02-17 14:35:00,88.95,89.0,88.91,88.98,8531.0,79.1868,79.2313,79.1512,79.2135,8531.0
2021-02-17 14:40:00,88.99,89.01,88.95,88.97,12532.0,79.2224,79.2402,79.1868,79.2046,12532.0
2021-02-17 14:45:00,88.98,89.01,88.94,88.97,9756.0,79.2135,79.2402,79.1779,79.2046,9756.0
2021-02-17 14:50:00,88.98,89.02,88.94,89.02,16223.0,79.2135,79.2491,79.1779,79.2491,16223.0
2021-02-17 14:55:00,89.03,89.15,89.02,89.14,9144.0,79.258,79.3648,79.2491,79.3559,9144.0
2021-02-17 15:00:00,89.13,89.26,89.1,89.18,9599.0,79.347,79.4628,79.3203,79.3915,9599.0
2021-02-17 15:05:00,89.19,89.24,89.12,89.15,11679.0,79.4004,79.445,79.3381,79.3648,11679.0
2021-02-17 15:10:00,89.14,89.14,88.9,88.96,119829.0,79.3559,79.3559,79.1423,79.1957,119829.0
2021-02-17 15:15:00,88.98,89.09,88.94,89.08,9979.0,79.2135,79.3114,79.1779,79.3025,9979.0
2021-02-17 15:20:00,89.08,89.13,89.07,89.09,8487.0,79.3025,79.347,79.2936,79.3114,8487.0
2021-02-17 15:25:00,89.1,89.1,89.03,89.07,13585.0,79.3203,79.3203,79.258,79.2936,13585.0
2021-02-17 15:30:00,89.08,89.11,89.05,89.1,27844.0,79.3025,79.3292,79.2758,79.3203,27844.0
2021-02-17 15:35:00,89.1,89.19,89.09,89.12,21829.0,79.3203,79.4004,79.3114,79.3381,21829.0
2021-02-17 15:40:00,89.14,89.16,89.02,89.02,20850.0,79.3559,79.3737,79.2491,79.2491,20850.0
2021-02-17 15:45:00,89.03,89.05,88.98,89.0,17109.0,79.258,79.2758,79.2135,79.2313,17109.0
2021-02-17 15:50:00,88.98,89.26,88.96,89.25,54802.0,79.2135,79.4628,79.1957,79.4539,54802.0
2021-02-17 15:55:00,89.21,89.27,88.87,89.17,223230.0,79.4183,79.4717,79.1156,79.3826,223230.0
2021-02-18 09:30:00,88.88,89.32,88.71,89.18,26847.0,79.1245,79.5162,78.9731,79.3915,26847.0
2021-02-18 09:35:00,89.21,89.73,89.18,89.54,9329.0,79.4183,79.8812,79.3915,79.712,9329.0
2021-02-18 09:40:00,89.55,89.99,89.4,89.99,6197.0,79.7209,80.1126,79.5874,80.1126,6197.0
2021-02-18 09:45:00,89.95,90.33,89.9,90.27,22163.0,80.077,80.4153,80.0325,80.3619,22163.0
2021-02-18 09:50:00,90.28,90.38,90.16,90.17,21694.0,80.3708,80.4598,80.264,80.2729,21694.0
2021-02-18 09:55:00,90.19,90.59,90.13,90.4,23309.0,80.2907,80.6468,80.2373,80.4776,23309.0
2021-02-18 10:00:00,90.39,90.42,90.01,90.09,11667.0,80.4687,80.4954,80.1304,80.2017,11667.0
2021-02-18 10:05:00,90.1,90.14,89.9,90.14,34701.0,80.2106,80.2462,80.0325,80.2462,34701.0
2021-02-18 10:10:00,90.13,90.53,90.11,90.51,7308.0,80.2373,80.5934,80.2195,80.5756,7308.0
2021-02-18 10:15:00,90.56,90.63,90.43,90.58,11957.0,80.6201,80.6824,80.5043,80.6379,11957.0
2021-02-18 10:20:00,90.57,90.64,90.46,90.56,7936.0,80.629,80.6913,80.5311,80.6201,7936.0
2021-02-18 10:25:00,90.58,90.64,90.47,90.54,7194.0,80.6379,80.6913,80.54,80.6023,7194.0
2021-02-18 10:30:00,90.5,90.5,90.33,90.4,9953.0,80.5667,80.5667,80.4153,80.4776,9953.0
2021-02-18 10:35:00,90.35,90.35,90.25,90.28,5941.0,80.4331,80.4331,80.3441,80.3708,5941.0
2021-02-18 10:40:00,90.26,90.26,90.14,90.15,4800.0,80.353,80.353,80.2462,80.2551,4800.0
2021-02-18 10:45:00,90.12,90.28,90.12,90.23,10839.0,80.2284,80.3708,80.2284,80.3263,10839.0
2021-02-18 10:50:00,90.22,90.52,90.2,90.47,12798.0,80.3174,80.5845,80.2996,80.54,12798.0
2021-02-18 10:55:00,90.45,90.45,90.32,90.42,11204.0,80.5222,80.5222,80.4064,80.4954,11204.0
2021-02-18 11:00:00,90.39,90.58,90.37,90.58,14978.0,80.4687,80.6379,80.4509,80.6379,14978.0
2021-02-18 11:05:00,90.56,90.61,90.5,90.61,9150.0,80.6201,80.6646,80.5667,80.6646,9150.0
2021-02-18 11:10:00,90.61,90.81,90.6,90.81,7799.0,80.6646,80.8426,80.6557,80.8426,7799.0
2021-02-18 11:15:00,90.79,90.89,90.71,90.73,16828.0,80.8248,80.9139,80.7536,80.7714,16828.0
2021-02-18 11:20:00,90.77,90.8,90.71,90.75,13183.0,80.807,80.8337,80.7536,80.7892,13183.0
2021-02-18 11:25:00,90.78,90.82,90.72,90.73,10748.0,80.8159,80.8515,80.7625,80.7714,10748.0
2021-02-18 11:30:00,90.72,90.75,90.64,90.72,5876.0,80.7625,80.7892,80.6913,80.7625,5876.0
2021-02-18 11:35:00,90.72,90.75,90.59,90.59,13516.0,80.7625,80.7892,80.6468,80.6468,13516.0
2021-02-18 11:40:00,90.63,90.73,90.55,90.6,41158.0,80.6824,80.7714,80.6112,80.6557,41158.0
2021-02-18 11:45:00,90.62,90.73,90.54,90.71,9231.0,80.6735,80.7714,80.6023,80.7536,9231.0
2021-02-18 11:50:00,90.7,90.75,90.64,90.75,12052.0,80.7447,80.7892,80.6913,80.7892,12052.0
2021-02-18 11:55:00,90.73,90.82,90.69,90.79,16848.0,80.7714,80.8515,80.7358,80.8248,16848.0
2021-02-18 12:00:00,90.81,91.04,90.79,91.0,11845.0,80.8426,81.0474,80.8248,81.0118,11845.0
2021-02-18 12:05:00,90.99,91.15,90.97,91.13,4814.0,81.0029,81.1453,80.9851,81.1275,4814.0
2021-02-18 12:10:00,91.1,91.41,91.09,91.39,9249.0,81.1008,81.3768,81.0919,81.359,9249.0
2021-02-18 12:15:00,91.36,91.42,91.3,91.3,8745.0,81.3323,81.3857,81.2789,81.2789,8745.0
2021-02-18 12:20:00,91.29,91.36,91.23,91.34,5069.0,81.27,81.3323,81.2165,81.3145,5069.0
2021-02-18 12:25:00,91.38,91.48,91.38,91.48,47113.0,81.3501,81.4391,81.3501,81.4391,47113.0
2021-02-18 12:30:00,91.47,91.59,91.4,91.58,7264.0,81.4302,81.537,81.3679,81.5281,7264.0
2021-02-18 12:35:00,91.61,91.67,91.56,91.66,8859.0,81.5548,81.6082,81.5103,81.5993,8859.0
2021-02-18 12:40:00,91.68,91.71,91.45,91.46,15648.0,81.6171,81.6439,81.4124,81.4213,15648.0
2021-02-18 12:45:00,91.46,91.63,91.46,91.58,3733.0,81.4213,81.5726,81.4213,81.5281,3733.0
2021-02-18 12:50:00,91.58,91.58,91.45,91.5,5008.0,81.5281,81.5281,81.4124,81.4569,5008.0
2021-02-18 12:55:00,91.5,91.67,91.48,91.64,5033.0,81.4569,81.6082,81.4391,81.5815,5033.0
2021-02-18 13:00:00,91.63,91.68,91.61,91.65,8625.0,81.5726,81.6171,81.5548,81.5904,8625.0
2021-02-18 13:05:00,91.64,91.65,91.53,91.64,6471.0,81.5815,81.5904,81.4836,81.5815,6471.0
2021-02-18 13:10:00,91.63,91.69,91.62,91.66,7861.0,81.5726,81.626,81.5637,81.5993,7861.0
2021-02-18 13:15:00,91.67,91.8,91.65,91.69,28154.0,81.6082,81.724,81.5904,81.626,28154.0
2021-02-18 13:20:00,91.66,91.69,91.52,91.62,11949.0,81.5993,81.626,81.4747,81.5637,11949.0
2021-02-18 13:25:00,91.63,91.67,91.48,91.64,7952.0,81.5726,81.6082,81.4391,81.5815,7952.0
2021-02-18 13:30:00,91.67,91.81,91.66,91.77,7681.0,81.6082,81.7329,81.5993,81.6973,7681.0
2021-02-18 13:35:00,91.79,91.81,91.73,91.77,5100.0,81.7151,81.7329,81.6617,81.6973,5100.0
2021-02-18 13:40:00,91.77,91.77,91.69,91.73,4728.0,81.6973,81.6973,81.626,81.6617,4728.0
2021-02-18 13:45:00,91.72,91.76,91.64,91.71,9956.0,81.6528,81.6884,81.5815,81.6439,9956.0
2021-02-18 13:50:00,91.71,91.77,91.71,91.77,5870.0,81.6439,81.6973,81.6439,81.6973,5870.0
2021-02-18 13:55:00,91.77,91.83,91.67,91.74,7731.0,81.6973,81.7507,81.6082,81.6706,7731.0
2021-02-18 14:00:00,91.73,91.9,91.72,91.88,7776.0,81.6617,81.813,81.6528,81.7952,7776.0
2021-02-18 14:05:00,91.88,91.89,91.54,91.57,26543.0,81.7952,81.8041,81.4925,81.5192,26543.0
2021-02-18 14:10:00,91.58,91.76,91.48,91.73,58471.0,81.5281,81.6884,81.4391,81.6617,58471.0
2021-02-18 14:15:00,91.75,91.78,91.64,91.64,9411.0,81.6795,81.7062,81.5815,81.5815,9411.0
2021-02-18 14:20:00,91.64,91.64,91.54,91.59,12204.0,81.5815,81.5815,81.4925,81.537,12204.0
2021-02-18 14:25:00,91.58,91.65,91.57,91.62,12323.0,81.5281,81.5904,81.5192,81.5637,12323.0
2021-02-18 14:30:00,91.62,91.63,91.55,91.6,18293.0,81.5637,81.5726,81.5014,81.5459,18293.0
2021-02-18 14:35:00,91.57,91.62,91.48,91.59,6142.0,81.5192,81.5637,81.4391,81.537,6142.0
2021-02-18 14:40:00,91.6,91.64,91.56,91.6,15012.0,81.5459,81.5815,81.5103,81.5459,15012.0
2021-02-18 14:45:00,91.59,91.62,91.49,91.49,5726.0,81.537,81.5637,81.448,81.448,5726.0
2021-02-18 14:50:00,91.52,91.6,91.49,91.6,7966.0,81.4747,81.5459,81.448,81.5459,7966.0
2021-02-18 14:55:00,91.6,91.7,91.56,91.63,16271.0,81.5459,81.635,81.5103,81.5726,16271.0
2021-02-18 15:00:00,91.64,91.7,91.56,91.66,12701.0,81.5815,81.635,81.5103,81.5993,12701.0
2021-02-18 15:05:00,91.65,91.78,91.64,91.78,9257.0,81.5904,81.7062,81.5815,81.7062,9257.0
2021-02-18 15:10:00,91.77,91.82,91.75,91.76,8961.0,81.6973,81.7418,81.6795,81.6884,8961.0
2021-02-18 15:15:00,91.75,91.77,91.45,91.54,41490.0,81.6795,81.6973,81.4124,81.4925,41490.0
2021-02-18 15:20:00,91.54,91.55,91.38,91.38,14291.0,81.4925,81.5014,81.3501,81.3501,14291.0
2021-02-18 15:25:00,91.43,91.5,91.34,91.41,17421.0,81.3946,81.4569,81.3145,81.3768,17421.0
2021-02-18 15:30:00,91.42,91.56,91.42,91.55,20243.0,81.3857,81.5103,81.3857,81.5014,20243.0
2021-02-18 15:35:00,91.55,91.65,91.5,91.61,23855.0,81.5014,81.5904,81.4569,81.5548,23855.0
2021-02-18 15:40:00,91.6,91.69,91.54,91.66,28555.0,81.5459,81.626,81.4925,81.5993,28555.0
2021-02-18 15:45:00,91.66,91.82,91.65,91.81,60078.0,81.5993,81.7418,81.5904,81.7329,60078.0
2021-02-18 15:50:00,91.81,92.09,91.78,91.98,74947.0,81.7329,81.9821,81.7062,81.8842,74947.0
2021-02-18 15:55:00,92.0,92.02,91.27,91.28,346067.0,81.902,81.9198,81.2521,81.261,346067.0
2021-02-19 09:30:00,90.96,91.55,90.56,91.18,103704.0,80.9762,81.5014,80.6201,81.172,103704.0
2021-02-19 09:35:00,91.21,91.23,90.74,90.87,11022.0,81.1987,81.2165,80.7803,80.8961,11022.0
2021-02-19 09:40:00,90.84,91.11,90.66,90.77,74574.0,80.8693,81.1097,80.7091,80.807,74574.0
2021-02-19 09:45:00,90.73,90.8,90.29,90.34,23254.0,80.7714,80.8337,80.3797,80.4242,23254.0
2021-02-19 09:50:00,90.35,90.72,90.26,90.6,47512.0,80.4331,80.7625,80.353,80.6557,47512.0
2021-02-19 09:55:00,90.6,90.68,90.55,90.64,20539.0,80.6557,80.7269,80.6112,80.6913,20539.0
2021-02-19 10:00:00,90.7,90.83,90.47,90.51,11552.0,80.7447,80.8604,80.54,80.5756,11552.0
2021-02-19 10:05:00,90.54,90.56,90.37,90.37,10439.0,80.6023,80.6201,80.4509,80.4509,10439.0
2021-02-19 10:10:00,90.46,90.46,90.28,90.38,7195.0,80.5311,80.5311,80.3708,80.4598,7195.0
2021-02-19 10:15:00,90.36,90.38,90.23,90.32,9148.0,80.442,80.4598,80.3263,80.4064,9148.0
2021-02-19 10:20:00,90.28,90.61,90.22,90.61,33899.0,80.3708,80.6646,80.3174,80.6646,33899.0
2021-02-19 10:25:00,90.62,90.74,90.6,90.6,11189.0,80.6735,80.7803,80.6557,80.6557,11189.0
2021-02-19 10:30:00,90.59,90.59,90.43,90.46,8298.0,80.6468,80.6468,80.5043,80.5311,8298.0
2021-02-19 10:35:00,90.5,90.56,90.47,90.53,25928.0,80.5667,80.6201,80.54,80.5934,25928.0
2021-02-19 10:40:00,90.53,90.75,90.52,90.67,20520.0,80.5934,80.7892,80.5845,80.718,20520.0
2021-02-19 10:45:00,90.68,90.78,90.67,90.74,15149.0,80.7269,80.8159,80.718,80.7803,15149.0
2021-02-19 10:50:00,90.79,91.1,90.79,91.07,5121.0,80.8248,81.1008,80.8248,81.0741,5121.0
2021-02-19 10:55:00,91.12,91.12,91.0,91.03,13216.0,81.1186,81.1186,81.0118,81.0385,13216.0
2021-02-19 11:00:00,91.04,91.18,90.93,91.18,6644.0,81.0474,81.172,80.9495,81.172,6644.0
2021-02-19 11:05:00,91.17,91.17,90.96,91.04,14575.0,81.1631,81.1631,80.9762,81.0474,14575.0
2021-02-19 11:10:00,91.05,91.13,91.03,91.13,9144.0,81.0563,81.1275,81.0385,81.1275,9144.0
2021-02-19 11:15:00,91.13,91.15,90.78,90.91,27470.0,81.1275,81.1453,80.8159,80.9317,27470.0
2021-02-19 11:20:00,90.93,91.04,90.89,91.0,7394.0,80.9495,81.0474,80.9139,81.0118,7394.0
2021-02-19 11:25:00,91.0,91.07,91.0,91.06,11101.0,81.0118,81.0741,81.0118,81.0652,11101.0
2021-02-19 11:30:00,91.05,91.18,90.98,91.11,18855.0,81.0563,81.172,80.994,81.1097,18855.0
2021-02-19 11:35:00,91.1,91.21,91.09,91.11,8505.0,81.1008,81.1987,81.0919,81.1097,8505.0
2021-02-19 11:40:00,91.09,91.09,90.95,90.99,9498.0,81.0919,81.0919,80.9673,81.0029,9498.0
2021-02-19 11:45:00,90.97,90.99,90.91,90.91,7875.0,80.9851,81.0029,80.9317,80.9317,7875.0
2021-02-19 11:50:00,90.93,90.99,90.91,90.92,9360.0,80.9495,81.0029,80.9317,80.9406,9360.0
2021-02-19 11:55:00,90.91,91.01,90.88,90.91,6110.0,80.9317,81.0207,80.905,80.9317,6110.0
2021-02-19 12:00:00,90.91,90.91,90.8,90.83,7566.0,80.9317,80.9317,80.8337,80.8604,7566.0
2021-02-19 12:05:00,90.84,90.86,90.76,90.78,14276.0,80.8693,80.8871,80.7981,80.8159,14276.0
2021-02-19 12:10:00,90.78,90.78,90.45,90.46,11684.0,80.8159,80.8159,80.5222,80.5311,11684.0
2021-02-19 12:15:00,90.47,90.47,90.26,90.3,9239.0,80.54,80.54,80.353,80.3886,9239.0
2021-02-19 12:20:00,90.27,90.41,90.2,90.27,7568.0,80.3619,80.4865,80.2996,80.3619,7568.0
2021-02-19 12:25:00,90.29,90.51,90.29,90.51,3583.0,80.3797,80.5756,80.3797,80.5756,3583.0
2021-02-19 12:30:00,90.56,90.62,90.35,90.44,10130.0,80.6201,80.6735,80.4331,80.5132,10130.0
2021-02-19 12:35:00,90.39,90.53,90.38,90.53,6325.0,80.4687,80.5934,80.4598,80.5934,6325.0
2021-02-19 12:40:00,90.53,90.6,90.48,90.52,5727.0,80.5934,80.6557,80.5489,80.5845,5727.0
2021-02-19 12:45:00,90.51,90.58,90.41,90.43,9317.0,80.5756,80.6379,80.4865,80.5043,9317.0
2021-02-19 12:50:00,90.43,90.43,90.23,90.32,5792.0,80.5043,80.5043,80.3263,80.4064,5792.0
2021-02-19 12:55:00,90.36,90.4,90.26,90.31,9142.0,80.442,80.4776,80.353,80.3975,9142.0
2021-02-19 13:00:00,90.3,90.33,90.21,90.28,6423.0,80.3886,80.4153,80.3085,80.3708,6423.0
2021-02-19 13:05:00,90.31,90.32,90.15,90.15,7256.0,80.3975,80.4064,80.2551,80.2551,7256.0
2021-02-19 13:10:00,90.12,90.24,90.11,90.11,7126.0,80.2284,80.3352,80.2195,80.2195,7126.0
2021-02-19 13:15:00,90.06,90.1,89.99,90.03,11513.0,80.175,80.2106,80.1126,80.1483,11513.0
2021-02-19 13:20:00,90.02,90.11,89.97,89.98,21246.0,80.1393,80.2195,80.0948,80.1037,21246.0
2021-02-19 13:25:00,89.98,90.05,89.98,90.03,7122.0,80.1037,80.1661,80.1037,80.1483,7122.0
2021-02-19 13:30:00,90.03,90.05,89.87,89.88,6656.0,80.1483,80.1661,80.0058,80.0147,6656.0
2021-02-19 13:35:00,89.9,89.99,89.85,89.98,5895.0,80.0325,80.1126,79.988,80.1037,5895.0
2021-02-19 13:40:00,89.97,89.98,89.9,89.94,12590.0,80.0948,80.1037,80.0325,80.0681,12590.0
2021-02-19 13:45:00,89.94,90.12,89.91,90.09,8766.0,80.0681,80.2284,80.0414,80.2017,8766.0
2021-02-19 13:50:00,90.1,90.12,89.99,90.09,11654.0,80.2106,80.2284,80.1126,80.2017,11654.0
2021-02-19 13:55:00,90.1,90.1,90.01,90.02,5899.0,80.2106,80.2106,80.1304,80.1393,5899.0
2021-02-19 14:00:00,90.05,90.17,90.05,90.1,5248.0,80.1661,80.2729,80.1661,80.2106,5248.0
2021-02-19 14:05:00,90.12,90.19,90.09,90.15,13535.0,80.2284,80.2907,80.2017,80.2551,13535.0
2021-02-19 14:10:00,90.16,90.23,90.12,90.23,9015.0,80.264,80.3263,80.2284,80.3263,9015.0
2021-02-19 14:15:00,90.23,90.39,90.19,90.38,12488.0,80.3263,80.4687,80.2907,80.4598,12488.0
2021-02-19 14:20:00,90.37,90.38,90.24,90.24,16386.0,80.4509,80.4598,80.3352,80.3352,16386.0
2021-02-19 14:25:00,90.27,90.33,90.12,90.14,11317.0,80.3619,80.4153,80.2284,80.2462,11317.0
2021-02-19 14:30:00,90.14,90.26,90.14,90.23,10422.0,80.2462,80.353,80.2462,80.3263,10422.0
2021-02-19 14:35:00,90.22,90.27,90.18,90.23,10428.0,80.3174,80.3619,80.2818,80.3263,10428.0
2021-02-19 14:40:00,90.22,90.24,90.16,90.23,8255.0,80.3174,80.3352,80.264,80.3263,8255.0
2021-02-19 14:45:00,90.22,90.27,90.17,90.25,8979.0,80.3174,80.3619,80.2729,80.3441,8979.0
2021-02-19 14:50:00,90.27,90.27,90.17,90.18,8447.0,80.3619,80.3619,80.2729,80.2818,8447.0
2021-02-19 14:55:00,90.18,90.24,90.14,90.22,9611.0,80.2818,80.3352,80.2462,80.3174,9611.0
2021-02-19 15:00:00,90.25,90.27,90.16,90.23,10347.0,80.3441,80.3619,80.264,80.3263,10347.0
2021-02-19 15:05:00,90.2,90.21,90.06,90.13,9768.0,80.2996,80.3085,80.175,80.2373,9768.0
2021-02-19 15:10:00,90.15,90.36,90.15,90.24,10250.0,80.2551,80.442,80.2551,80.3352,10250.0
2021-02-19 15:15:00,90.24,90.33,90.23,90.32,12733.0,80.3352,80.4153,80.3263,80.4064,12733.0
2021-02-19 15:20:00,90.34,90.35,90.26,90.27,7266.0,80.4242,80.4331,80.353,80.3619,7266.0
2021-02-19 15:25:00,90.27,90.42,90.27,90.42,10698.0,80.3619,80.4954,80.3619,80.4954,10698.0
2021-02-19 15:30:00,90.42,90.48,90.34,90.34,16181.0,80.4954,80.5489,80.4242,80.4242,16181.0
2021-02-19 15:35:00,90.31,90.47,90.31,90.43,16429.0,80.3975,80.54,80.3975,80.5043,16429.0
2021-02-19 15:40:00,90.43,90.47,90.3,90.3,18270.0,80.5043,80.54,80.3886,80.3886,18270.0
2021-02-19 15:45:00,90.31,90.41,90.3,90.34,16014.0,80.3975,80.4865,80.3886,80.4242,16014.0
2021-02-19 15:50:00,90.34,90.35,90.1,90.14,25246.0,80.4242,80.4331,80.2106,80.2462,25246.0
2021-02-19 15:55:00,90.14,90.25,89.99,90.24,54225.0,80.2462,80.3441,80.1126,80.3352,54225.0
2021-02-22 09:30:00,89.74,90.0,89.12,89.35,25376.0,79.8901,80.1215,79.3381,79.5429,25376.0
2021-02-22 09:35:00,89.47,89.73,89.45,89.47,6196.0,79.6497,79.8812,79.6319,79.6497,6196.0
2021-02-22 09:40:00,89.41,89.62,89.22,89.62,6575.0,79.5963,79.7833,79.4272,79.7833,6575.0
2021-02-22 09:45:00,89.69,89.73,89.54,89.54,6088.0,79.8456,79.8812,79.712,79.712,6088.0
2021-02-22 09:50:00,89.5,89.63,89.5,89.61,1845.0,79.6764,79.7922,79.6764,79.7744,1845.0
2021-02-22 09:55:00,89.68,89.75,89.51,89.56,5160.0,79.8367,79.899,79.6853,79.7298,5160.0
2021-02-22 10:00:00,89.49,89.61,89.48,89.49,7090.0,79.6675,79.7744,79.6586,79.6675,7090.0
2021-02-22 10:05:00,89.45,89.6,89.44,89.55,9617.0,79.6319,79.7654,79.623,79.7209,9617.0
2021-02-22 10:10:00,89.61,89.68,89.54,89.59,11882.0,79.7744,79.8367,79.712,79.7565,11882.0
2021-02-22 10:15:00,89.59,89.61,89.44,89.47,7027.0,79.7565,79.7744,79.623,79.6497,7027.0
2021-02-22 10:20:00,89.47,89.63,89.47,89.53,3753.0,79.6497,79.7922,79.6497,79.7031,3753.0
2021-02-22 10:25:00,89.52,89.7,89.52,89.64,4309.0,79.6942,79.8545,79.6942,79.8011,4309.0
2021-02-22 10:30:00,89.66,89.79,89.65,89.75,5900.0,79.8189,79.9346,79.81,79.899,5900.0
2021-02-22 10:35:00,89.77,89.88,89.75,89.87,6556.0,79.9168,80.0147,79.899,80.0058,6556.0
2021-02-22 10:40:00,89.86,89.91,89.85,89.9,3938.0,79.9969,80.0414,79.988,80.0325,3938.0
2021-02-22 10:45:00,89.9,89.9,89.77,89.85,4142.0,80.0325,80.0325,79.9168,79.988,4142.0
2021-02-22 10:50:00,89.84,89.89,89.77,89.81,3668.0,79.9791,80.0236,79.9168,79.9524,3668.0
2021-02-22 10:55:00,89.78,90.14,89.78,90.08,6162.0,79.9257,80.2462,79.9257,80.1928,6162.0
2021-02-22 11:00:00,90.03,90.05,89.85,89.95,5805.0,80.1483,80.1661,79.988,80.077,5805.0
2021-02-22 11:05:00,89.94,89.98,89.87,89.9,4140.0,80.0681,80.1037,80.0058,80.0325,4140.0
2021-02-22 11:10:00,89.94,90.06,89.85,90.0,4665.0,80.0681,80.175,79.988,80.1215,4665.0
2021-02-22 11:15:00,89.99,90.04,89.9,90.04,4194.0,80.1126,80.1572,80.0325,80.1572,4194.0
2021-02-22 11:20:00,90.03,90.15,89.99,90.15,3937.0,80.1483,80.2551,80.1126,80.2551,3937.0
2021-02-22 11:25:00,90.16,90.25,90.16,90.25,4335.0,80.264,80.3441,80.264,80.3441,4335.0
2021-02-22 11:30:00,90.27,90.38,90.25,90.34,7756.0,80.3619,80.4598,80.3441,80.4242,7756.0
2021-02-22 11:35:00,90.35,90.37,90.22,90.32,7479.0,80.4331,80.4509,80.3174,80.4064,7479.0
2021-02-22 11:40:00,90.34,90.42,90.28,90.39,8975.0,80.4242,80.4954,80.3708,80.4687,8975.0
2021-02-22 11:45:00,90.39,90.56,90.37,90.48,9485.0,80.4687,80.6201,80.4509,80.5489,9485.0
2021-02-22 11:50:00,90.48,90.48,90.26,90.37,4412.0,80.5489,80.5489,80.353,80.4509,4412.0
2021-02-22 11:55:00,90.34,90.34,90.23,90.3,2637.0,80.4242,80.4242,80.3263,80.3886,2637.0
2021-02-22 12:00:00,90.26,90.27,90.02,90.12,5790.0,80.353,80.3619,80.1393,80.2284,5790.0
2021-02-22 12:05:00,90.11,90.15,90.05,90.1,2326.0,80.2195,80.2551,80.1661,80.2106,2326.0
2021-02-22 12:10:00,90.09,90.12,90.0,90.08,6288.0,80.2017,80.2284,80.1215,80.1928,6288.0
2021-02-22 12:15:00,90.07,90.21,90.07,90.19,5458.0,80.1839,80.3085,80.1839,80.2907,5458.0
2021-02-22 12:20:00,90.2,90.44,90.19,90.31,11434.0,80.2996,80.5132,80.2907,80.3975,11434.0
2021-02-22 12:25:00,90.34,90.41,90.3,90.32,6243.0,80.4242,80.4865,80.3886,80.4064,6243.0
2021-02-22 12:30:00,90.34,90.4,90.32,90.33,8865.0,80.4242,80.4776,80.4064,80.4153,8865.0
2021-02-22 12:35:00,90.34,90.4,90.26,90.4,33684.0,80.4242,80.4776,80.353,80.4776,33684.0
2021-02-22 12:40:00,90.41,90.48,90.35,90.4,4284.0,80.4865,80.5489,80.4331,80.4776,4284.0
2021-02-22 12:45:00,90.4,90.55,90.4,90.53,6631.0,80.4776,80.6112,80.4776,80.5934,6631.0
2021-02-22 12:50:00,90.57,90.63,90.48,90.58,22900.0,80.629,80.6824,80.5489,80.6379,22900.0
2021-02-22 12:55:00,90.6,90.77,90.59,90.73,7483.0,80.6557,80.807,80.6468,80.7714,7483.0
2021-02-22 13:00:00,90.76,90.81,90.72,90.75,6343.0,80.7981,80.8426,80.7625,80.7892,6343.0
2021-02-22 13:05:00,90.74,90.87,90.72,90.8,10054.0,80.7803,80.8961,80.7625,80.8337,10054.0
2021-02-22 13:10:00,90.81,90.84,90.78,90.82,4943.0,80.8426,80.8693,80.8159,80.8515,4943.0
2021-02-22 13:15:00,90.84,90.94,90.83,90.91,8435.0,80.8693,80.9584,80.8604,80.9317,8435.0
2021-02-22 13:20:00,90.92,90.99,90.91,90.99,9671.0,80.9406,81.0029,80.9317,81.0029,9671.0
2021-02-22 13:25:00,90.98,91.07,90.98,91.05,5198.0,80.994,81.0741,80.994,81.0563,5198.0
2021-02-22 13:30:00,91.06,91.07,90.96,91.01,9372.0,81.0652,81.0741,80.9762,81.0207,9372.0
2021-02-22 13:35:00,91.01,91.07,91.01,91.06,12369.0,81.0207,81.0741,81.0207,81.0652,12369.0
2021-02-22 13:40:00,91.05,91.11,91.02,91.11,9417.0,81.0563,81.1097,81.0296,81.1097,9417.0
2021-02-22 13:45:00,91.09,91.1,91.07,91.09,5221.0,81.0919,81.1008,81.0741,81.0919,5221.0
2021-02-22 13:50:00,91.11,91.25,91.11,91.16,11830.0,81.1097,81.2343,81.1097,81.1542,11830.0
2021-02-22 13:55:00,91.17,91.33,91.17,91.3,15277.0,81.1631,81.3056,81.1631,81.2789,15277.0
2021-02-22 14:00:00,91.29,91.29,91.21,91.25,3737.0,81.27,81.27,81.1987,81.2343,3737.0
2021-02-22 14:05:00,91.25,91.32,91.22,91.29,6183.0,81.2343,81.2967,81.2076,81.27,6183.0
2021-02-22 14:10:00,91.31,91.33,91.24,91.25,6703.0,81.2878,81.3056,81.2254,81.2343,6703.0
2021-02-22 14:15:00,91.26,91.33,91.2,91.22,3832.0,81.2432,81.3056,81.1898,81.2076,3832.0
2021-02-22 14:20:00,91.22,91.22,91.11,91.14,3525.0,81.2076,81.2076,81.1097,81.1364,3525.0
2021-02-22 14:25:00,91.15,91.28,91.13,91.24,6193.0,81.1453,81.261,81.1275,81.2254,6193.0
2021-02-22 14:30:00,91.21,91.24,91.19,91.22,8488.0,81.1987,81.2254,81.1809,81.2076,8488.0
2021-02-22 14:35:00,91.23,91.29,91.14,91.17,4677.0,81.2165,81.27,81.1364,81.1631,4677.0
2021-02-22 14:40:00,91.13,91.14,90.98,91.0,14946.0,81.1275,81.1364,80.994,81.0118,14946.0
2021-02-22 14:45:00,91.03,91.04,90.97,90.98,19084.0,81.0385,81.0474,80.9851,80.994,19084.0
2021-02-22 14:50:00,90.99,91.05,90.98,90.98,30843.0,81.0029,81.0563,80.994,80.994,30843.0
2021-02-22 14:55:00,90.99,91.02,90.95,91.01,26497.0,81.0029,81.0296,80.9673,81.0207,26497.0
2021-02-22 15:00:00,91.01,91.01,90.9,90.91,20885.0,81.0207,81.0207,80.9228,80.9317,20885.0
2021-02-22 15:05:00,90.91,90.92,90.75,90.77,32146.0,80.9317,80.9406,80.7892,80.807,32146.0
2021-02-22 15:10:00,90.79,90.9,90.74,90.83,17422.0,80.8248,80.9228,80.7803,80.8604,17422.0
2021-02-22 15:15:00,90.83,90.86,90.8,90.85,11846.0,80.8604,80.8871,80.8337,80.8782,11846.0
2021-02-22 15:20:00,90.84,90.98,90.84,90.95,13651.0,80.8693,80.994,80.8693,80.9673,13651.0
2021-02-22 15:25:00,90.97,90.99,90.84,90.89,23022.0,80.9851,81.0029,80.8693,80.9139,23022.0
2021-02-22 15:30:00,90.89,90.97,90.85,90.89,16272.0,80.9139,80.9851,80.8782,80.9139,16272.0
2021-02-22 15:35:00,90.88,90.92,90.68,90.77,28409.0,80.905,80.9406,80.7269,80.807,28409.0
2021-02-22 15:40:00,90.78,90.79,90.68,90.76,20563.0,80.8159,80.8248,80.7269,80.7981,20563.0
2021-02-22 15:45:00,90.78,90.8,90.63,90.64,22874.0,80.8159,80.8337,80.6824,80.6913,22874.0
2021-02-22 15:50:00,90.64,90.64,90.3,90.32,57252.0,80.6913,80.6913,80.3886,80.4064,57252.0
2021-02-22 15:55:00,90.3,90.47,90.17,90.39,144776.0,80.3886,80.54,80.2729,80.4687,144776.0
2021-02-23 09:30:00,90.49,90.87,90.09,90.64,39399.0,80.5578,80.8961,80.2017,80.6913,39399.0
2021-02-23 09:35:00,90.54,90.69,90.08,90.67,24905.0,80.6023,80.7358,80.1928,80.718,24905.0
2021-02-23 09:40:00,90.68,90.87,90.26,90.55,21285.0,80.7269,80.8961,80.353,80.6112,21285.0
2021-02-23 09:45:00,90.65,91.09,90.64,90.64,18798.0,80.7002,81.0919,80.6913,80.6913,18798.0
2021-02-23 09:50:00,90.57,90.71,90.23,90.4,20902.0,80.629,80.7536,80.3263,80.4776,20902.0
2021-02-23 09:55:00,90.47,90.58,90.08,90.16,11654.0,80.54,80.6379,80.1928,80.264,11654.0
2021-02-23 10:00:00,90.08,90.21,89.63,89.67,15714.0,80.1928,80.3085,79.7922,79.8278,15714.0
2021-02-23 10:05:00,89.64,90.0,89.56,89.77,18989.0,79.8011,80.1215,79.7298,79.9168,18989.0
2021-02-23 10:10:00,89.77,89.95,89.48,89.81,19190.0,79.9168,80.077,79.6586,79.9524,19190.0
2021-02-23 10:15:00,89.7,89.83,89.61,89.73,10631.0,79.8545,79.9702,79.7744,79.8812,10631.0
2021-02-23 10:20:00,89.71,89.87,89.56,89.76,18670.0,79.8634,80.0058,79.7298,79.9079,18670.0
2021-02-23 10:25:00,89.76,89.88,89.6,89.69,15924.0,79.9079,80.0147,79.7654,79.8456,15924.0
2021-02-23 10:30:00,89.64,89.96,89.62,89.87,38191.0,79.8011,80.0859,79.7833,80.0058,38191.0
2021-02-23 10:35:00,89.85,90.0,89.71,89.92,22651.0,79.988,80.1215,79.8634,80.0503,22651.0
2021-02-23 10:40:00,89.89,89.91,89.72,89.83,17389.0,80.0236,80.0414,79.8723,79.9702,17389.0
2021-02-23 10:45:00,89.82,90.07,89.81,89.94,22313.0,79.9613,80.1839,79.9524,80.0681,22313.0
2021-02-23 10:50:00,89.89,90.34,89.83,90.24,21322.0,80.0236,80.4242,79.9702,80.3352,21322.0
2021-02-23 10:55:00,90.22,90.22,89.95,89.95,31517.0,80.3174,80.3174,80.077,80.077,31517.0
2021-02-23 11:00:00,89.94,89.95,89.81,89.93,26301.0,80.0681,80.077,79.9524,80.0592,26301.0
2021-02-23 11:05:00,89.87,89.93,89.69,89.93,15784.0,80.0058,80.0592,79.8456,80.0592,15784.0
2021-02-23 11:10:00,89.93,89.99,89.82,89.88,14753.0,80.0592,80.1126,79.9613,80.0147,14753.0
2021-02-23 11:15:00,89.89,89.94,89.74,89.84,18809.0,80.0236,80.0681,79.8901,79.9791,18809.0
2021-02-23 11:20:00,89.83,90.16,89.76,89.94,20475.0,79.9702,80.264,79.9079,80.0681,20475.0
2021-02-23 11:25:00,89.98,90.06,89.9,90.0,24417.0,80.1037,80.175,80.0325,80.1215,24417.0
2021-02-23 11:30:00,89.98,90.19,89.96,90.16,20029.0,80.1037,80.2907,80.0859,80.264,20029.0
2021-02-23 11:35:00,90.19,90.44,90.19,90.4,11725.0,80.2907,80.5132,80.2907,80.4776,11725.0
2021-02-23 11:40:00,90.38,90.44,90.25,90.36,16909.0,80.4598,80.5132,80.3441,80.442,16909.0
2021-02-23 11:45:00,90.41,90.55,90.37,90.5,14893.0,80.4865,80.6112,80.4509,80.5667,14893.0
2021-02-23 11:50:00,90.49,90.72,90.47,90.54,14575.0,80.5578,80.7625,80.54,80.6023,14575.0
2021-02-23 11:55:00,90.54,90.59,90.45,90.53,13062.0,80.6023,80.6468,80.5222,80.5934,13062.0
2021-02-23 12:00:00,90.51,90.51,90.36,90.44,16057.0,80.5756,80.5756,80.442,80.5132,16057.0
2021-02-23 12:05:00,90.47,90.66,90.14,90.15,11514.0,80.54,80.7091,80.2462,80.2551,11514.0
2021-02-23 12:10:00,90.15,90.39,90.15,90.33,9039.0,80.2551,80.4687,80.2551,80.4153,9039.0
2021-02-23 12:15:00,90.36,90.61,90.34,90.59,13927.0,80.442,80.6646,80.4242,80.6468,13927.0
2021-02-23 12:20:00,90.55,90.73,90.55,90.58,22764.0,80.6112,80.7714,80.6112,80.6379,22764.0
2021-02-23 12:25:00,90.61,90.74,90.57,90.74,9135.0,80.6646,80.7803,80.629,80.7803,9135.0
2021-02-23 12:30:00,90.73,90.89,90.69,90.87,14028.0,80.7714,80.9139,80.7358,80.8961,14028.0
2021-02-23 12:35:00,90.86,90.87,90.64,90.72,14670.0,80.8871,80.8961,80.6913,80.7625,14670.0
2021-02-23 12:40:00,90.72,90.72,90.44,90.44,9236.0,80.7625,80.7625,80.5132,80.5132,9236.0
2021-02-23 12:45:00,90.44,90.56,90.4,90.47,10673.0,80.5132,80.6201,80.4776,80.54,10673.0
2021-02-23 12:50:00,90.44,90.61,90.37,90.59,8513.0,80.5132,80.6646,80.4509,80.6468,8513.0
2021-02-23 12:55:00,90.58,90.65,90.41,90.46,11933.0,80.6379,80.7002,80.4865,80.5311,11933.0
2021-02-23 13:00:00,90.42,90.72,90.42,90.72,8109.0,80.4954,80.7625,80.4954,80.7625,8109.0
2021-02-23 13:05:00,90.73,90.89,90.72,90.82,8934.0,80.7714,80.9139,80.7625,80.8515,8934.0
2021-02-23 13:10:00,90.83,91.09,90.77,91.02,6734.0,80.8604,81.0919,80.807,81.0296,6734.0
2021-02-23 13:15:00,91.02,91.19,91.01,91.16,6160.0,81.0296,81.1809,81.0207,81.1542,6160.0
2021-02-23 13:20:00,91.15,91.16,90.95,91.03,28904.0,81.1453,81.1542,80.9673,81.0385,28904.0
2021-02-23 13:25:00,91.03,91.08,91.01,91.06,18098.0,81.0385,81.083,81.0207,81.0652,18098.0
2021-02-23 13:30:00,91.04,91.14,91.0,91.05,18522.0,81.0474,81.1364,81.0118,81.0563,18522.0
2021-02-23 13:35:00,91.04,91.1,91.02,91.09,7230.0,81.0474,81.1008,81.0296,81.0919,7230.0
2021-02-23 13:40:00,91.11,91.15,90.99,91.05,18075.0,81.1097,81.1453,81.0029,81.0563,18075.0
2021-02-23 13:45:00,91.06,91.15,91.03,91.12,10357.0,81.0652,81.1453,81.0385,81.1186,10357.0
2021-02-23 13:50:00,91.1,91.12,91.0,91.06,13693.0,81.1008,81.1186,81.0118,81.0652,13693.0
2021-02-23 13:55:00,91.08,91.22,91.05,91.16,7572.0,81.083,81.2076,81.0563,81.1542,7572.0
2021-02-23 14:00:00,91.14,91.27,91.11,91.23,9256.0,81.1364,81.2521,81.1097,81.2165,9256.0
2021-02-23 14:05:00,91.24,91.25,91.09,91.09,13968.0,81.2254,81.2343,81.0919,81.0919,13968.0
2021-02-23 14:10:00,91.08,91.14,91.06,91.07,15208.0,81.083,81.1364,81.0652,81.0741,15208.0
2021-02-23 14:15:00,91.09,91.18,91.09,91.17,4700.0,81.0919,81.172,81.0919,81.1631,4700.0
2021-02-23 14:20:00,91.16,91.18,91.12,91.15,6458.0,81.1542,81.172,81.1186,81.1453,6458.0
2021-02-23 14:25:00,91.16,91.17,90.99,91.01,24709.0,81.1542,81.1631,81.0029,81.0207,24709.0
2021-02-23 14:30:00,91.0,91.05,90.94,90.95,33763.0,81.0118,81.0563,80.9584,80.9673,33763.0
2021-02-23 14:35:00,90.94,91.06,90.93,91.03,11038.0,80.9584,81.0652,80.9495,81.0385,11038.0
2021-02-23 14:40:00,91.02,91.13,90.98,91.13,20771.0,81.0296,81.1275,80.994,81.1275,20771.0
2021-02-23 14:45:00,91.14,91.28,91.1,91.26,11947.0,81.1364,81.261,81.1008,81.2432,11947.0
2021-02-23 14:50:00,91.28,91.45,91.24,91.35,14037.0,81.261,81.4124,81.2254,81.3234,14037.0
2021-02-23 14:55:00,91.31,91.47,91.26,91.45,7636.0,81.2878,81.4302,81.2432,81.4124,7636.0
2021-02-23 15:00:00,91.45,91.48,91.37,91.37,17497.0,81.4124,81.4391,81.3412,81.3412,17497.0
2021-02-23 15:05:00,91.37,91.49,91.37,91.47,15657.0,81.3412,81.448,81.3412,81.4302,15657.0
2021-02-23 15:10:00,91.46,91.64,91.36,91.64,16832.0,81.4213,81.5815,81.3323,81.5815,16832.0
2021-02-23 15:15:00,91.62,91.71,91.49,91.57,17109.0,81.5637,81.6439,81.448,81.5192,17109.0
2021-02-23 15:20:00,91.57,91.59,91.48,91.48,15324.0,81.5192,81.537,81.4391,81.4391,15324.0
2021-02-23 15:25:00,91.48,91.71,91.44,91.55,15760.0,81.4391,81.6439,81.4035,81.5014,15760.0
2021-02-23 15:30:00,91.57,91.68,91.54,91.62,15577.0,81.5192,81.6171,81.4925,81.5637,15577.0
2021-02-23 15:35:00,91.6,91.68,91.51,91.57,14693.0,81.5459,81.6171,81.4658,81.5192,14693.0
2021-02-23 15:40:00,91.59,91.63,91.33,91.37,20219.0,81.537,81.5726,81.3056,81.3412,20219.0
2021-02-23 15:45:00,91.36,91.4,91.26,91.28,22577.0,81.3323,81.3679,81.2432,81.261,22577.0
2021-02-23 15:50:00,91.26,91.28,90.99,91.1,76325.0,81.2432,81.261,81.0029,81.1008,76325.0
2021-02-23 15:55:00,91.09,91.11,90.8,90.85,155786.0,81.0919,81.1097,80.8337,80.8782,155786.0
2021-02-24 09:30:00,90.21,90.64,90.0,90.18,29568.0,80.3085,80.6913,80.1215,80.2818,29568.0
2021-02-24 09:35:00,90.05,90.05,89.41,89.66,16431.0,80.1661,80.1661,79.5963,79.8189,16431.0
2021-02-24 09:40:00,89.75,89.85,89.53,89.73,7418.0,79.899,79.988,79.7031,79.8812,7418.0
2021-02-24 09:45:00,89.72,90.06,89.61,90.04,9556.0,79.8723,80.175,79.7744,80.1572,9556.0
2021-02-24 09:50:00,89.95,90.03,89.7,89.87,6682.0,80.077,80.1483,79.8545,80.0058,6682.0
2021-02-24 09:55:00,89.85,90.15,89.84,90.01,6999.0,79.988,80.2551,79.9791,80.1304,6999.0
2021-02-24 10:00:00,90.07,90.18,89.83,89.83,12076.0,80.1839,80.2818,79.9702,79.9702,12076.0
2021-02-24 10:05:00,89.86,89.94,89.53,89.57,18524.0,79.9969,80.0681,79.7031,79.7387,18524.0
2021-02-24 10:10:00,89.61,89.74,89.6,89.68,6005.0,79.7744,79.8901,79.7654,79.8367,6005.0
2021-02-24 10:15:00,89.62,90.13,89.6,90.13,11988.0,79.7833,80.2373,79.7654,80.2373,11988.0
2021-02-24 10:20:00,90.07,90.31,90.04,90.31,13558.0,80.1839,80.3975,80.1572,80.3975,13558.0
2021-02-24 10:25:00,90.33,90.48,90.29,90.48,9107.0,80.4153,80.5489,80.3797,80.5489,9107.0
2021-02-24 10:30:00,90.47,90.58,90.33,90.53,15772.0,80.54,80.6379,80.4153,80.5934,15772.0
2021-02-24 10:35:00,90.49,90.51,90.35,90.35,15261.0,80.5578,80.5756,80.4331,80.4331,15261.0
2021-02-24 10:40:00,90.36,90.54,90.33,90.52,9341.0,80.442,80.6023,80.4153,80.5845,9341.0
2021-02-24 10:45:00,90.51,90.6,90.45,90.53,12047.0,80.5756,80.6557,80.5222,80.5934,12047.0
2021-02-24 10:50:00,90.58,90.59,90.41,90.52,10547.0,80.6379,80.6468,80.4865,80.5845,10547.0
2021-02-24 10:55:00,90.54,90.78,90.54,90.76,12628.0,80.6023,80.8159,80.6023,80.7981,12628.0
2021-02-24 11:00:00,90.74,90.83,90.64,90.82,11087.0,80.7803,80.8604,80.6913,80.8515,11087.0
2021-02-24 11:05:00,90.84,90.9,90.74,90.88,6701.0,80.8693,80.9228,80.7803,80.905,6701.0
2021-02-24 11:10:00,90.89,90.89,90.79,90.88,5339.0,80.9139,80.9139,80.8248,80.905,5339.0
2021-02-24 11:15:00,90.93,91.04,90.89,91.04,10021.0,80.9495,81.0474,80.9139,81.0474,10021.0
2021-02-24 11:20:00,91.04,91.25,91.04,91.19,8844.0,81.0474,81.2343,81.0474,81.1809,8844.0
2021-02-24 11:25:00,91.2,91.29,91.15,91.2,9685.0,81.1898,81.27,81.1453,81.1898,9685.0
2021-02-24 11:30:00,91.2,91.28,91.16,91.27,5787.0,81.1898,81.261,81.1542,81.2521,5787.0
2021-02-24 11:35:00,91.24,91.38,91.2,91.36,8964.0,81.2254,81.3501,81.1898,81.3323,8964.0
2021-02-24 11:40:00,91.38,91.41,91.29,91.29,5267.0,81.3501,81.3768,81.27,81.27,5267.0
2021-02-24 11:45:00,91.31,91.43,91.31,91.4,5204.0,81.2878,81.3946,81.2878,81.3679,5204.0
2021-02-24 11:50:00,91.38,91.56,91.35,91.56,4563.0,81.3501,81.5103,81.3234,81.5103,4563.0
2021-02-24 11:55:00,91.51,91.56,91.45,91.56,4403.0,81.4658,81.5103,81.4124,81.5103,4403.0
2021-02-24 12:00:00,91.57,91.69,91.56,91.69,7982.0,81.5192,81.626,81.5103,81.626,7982.0
2021-02-24 12:05:00,91.67,91.73,91.6,91.7,3739.0,81.6082,81.6617,81.5459,81.635,3739.0
2021-02-24 12:10:00,91.71,91.9,91.7,91.9,3386.0,81.6439,81.813,81.635,81.813,3386.0
2021-02-24 12:15:00,91.88,91.92,91.86,91.86,6147.0,81.7952,81.8308,81.7774,81.7774,6147.0
2021-02-24 12:20:00,91.87,91.88,91.76,91.83,5166.0,81.7863,81.7952,81.6884,81.7507,5166.0
2021-02-24 12:25:00,91.83,91.84,91.72,91.82,3682.0,81.7507,81.7596,81.6528,81.7418,3682.0
2021-02-24 12:30:00,91.83,91.95,91.79,91.91,5701.0,81.7507,81.8575,81.7151,81.8219,5701.0
2021-02-24 12:35:00,91.88,91.94,91.85,91.91,4354.0,81.7952,81.8486,81.7685,81.8219,4354.0
2021-02-24 12:40:00,91.93,91.93,91.87,91.87,4731.0,81.8397,81.8397,81.7863,81.7863,4731.0
2021-02-24 12:45:00,91.89,91.96,91.89,91.96,5806.0,81.8041,81.8664,81.8041,81.8664,5806.0
2021-02-24 12:50:00,91.98,92.02,91.93,91.96,9854.0,81.8842,81.9198,81.8397,81.8664,9854.0
2021-02-24 12:55:00,91.97,92.37,91.97,92.34,39640.0,81.8753,82.2314,81.8753,82.2047,39640.0
2021-02-24 13:00:00,92.33,92.44,92.31,92.33,13662.0,82.1958,82.2937,82.178,82.1958,13662.0
2021-02-24 13:05:00,92.34,92.48,92.22,92.23,45946.0,82.2047,82.3293,82.0979,82.1068,45946.0
2021-02-24 13:10:00,92.24,92.41,92.22,92.38,8674.0,82.1157,82.267,82.0979,82.2403,8674.0
2021-02-24 13:15:00,92.41,92.46,92.35,92.45,5843.0,82.267,82.3115,82.2136,82.3026,5843.0
2021-02-24 13:20:00,92.46,92.48,92.35,92.48,6566.0,82.3115,82.3293,82.2136,82.3293,6566.0
2021-02-24 13:25:00,92.45,92.6,92.45,92.59,9680.0,82.3026,82.4362,82.3026,82.4273,9680.0
2021-02-24 13:30:00,92.56,92.75,92.54,92.73,9434.0,82.4006,82.5697,82.3828,82.5519,9434.0
2021-02-24 13:35:00,92.71,92.81,92.68,92.72,5944.0,82.5341,82.6231,82.5074,82.543,5944.0
2021-02-24 13:40:00,92.69,92.79,92.61,92.77,11724.0,82.5163,82.6053,82.4451,82.5875,11724.0
2021-02-24 13:45:00,92.77,92.8,92.73,92.75,10311.0,82.5875,82.6142,82.5519,82.5697,10311.0
2021-02-24 13:50:00,92.78,92.84,92.7,92.71,4284.0,82.5964,82.6498,82.5252,82.5341,4284.0
2021-02-24 13:55:00,92.69,92.95,92.68,92.93,17873.0,82.5163,82.7477,82.5074,82.7299,17873.0
2021-02-24 14:00:00,92.95,92.97,92.81,92.81,9336.0,82.7477,82.7656,82.6231,82.6231,9336.0
2021-02-24 14:05:00,92.8,92.82,92.74,92.81,13655.0,82.6142,82.632,82.5608,82.6231,13655.0
2021-02-24 14:10:00,92.84,92.87,92.79,92.84,15739.0,82.6498,82.6765,82.6053,82.6498,15739.0
2021-02-24 14:15:00,92.83,92.94,92.83,92.94,9102.0,82.6409,82.7388,82.6409,82.7388,9102.0
2021-02-24 14:20:00,92.98,93.09,92.92,93.0,11402.0,82.7745,82.8724,82.721,82.7923,11402.0
2021-02-24 14:25:00,93.04,93.14,93.02,93.12,10309.0,82.8279,82.9169,82.8101,82.8991,10309.0
2021-02-24 14:30:00,93.17,93.2,92.89,93.05,15970.0,82.9436,82.9703,82.6943,82.8368,15970.0
2021-02-24 14:35:00,93.07,93.16,92.93,93.11,13068.0,82.8546,82.9347,82.7299,82.8902,13068.0
2021-02-24 14:40:00,93.11,93.32,93.11,93.31,12459.0,82.8902,83.0771,82.8902,83.0682,12459.0
2021-02-24 14:45:00,93.31,93.32,93.17,93.2,13078.0,83.0682,83.0771,82.9436,82.9703,13078.0
2021-02-24 14:50:00,93.23,93.24,93.15,93.22,14086.0,82.997,83.0059,82.9258,82.9881,14086.0
2021-02-24 14:55:00,93.22,93.37,93.2,93.33,12695.0,82.9881,83.1217,82.9703,83.086,12695.0
2021-02-24 15:00:00,93.3,93.37,93.02,93.04,8651.0,83.0593,83.1217,82.8101,82.8279,8651.0
2021-02-24 15:05:00,93.04,93.2,92.95,93.2,23528.0,82.8279,82.9703,82.7477,82.9703,23528.0
2021-02-24 15:10:00,93.2,93.25,93.13,93.25,10365.0,82.9703,83.0148,82.908,83.0148,10365.0
2021-02-24 15:15:00,93.23,93.32,93.22,93.24,12012.0,82.997,83.0771,82.9881,83.0059,12012.0
2021-02-24 15:20:00,93.25,93.33,93.18,93.31,13321.0,83.0148,83.086,82.9525,83.0682,13321.0
2021-02-24 15:25:00,93.29,93.36,93.25,93.35,13188.0,83.0504,83.1127,83.0148,83.1038,13188.0
2021-02-24 15:30:00,93.34,93.51,93.31,93.51,17365.0,83.0949,83.2463,83.0682,83.2463,17365.0
2021-02-24 15:35:00,93.51,93.63,93.49,93.5,20745.0,83.2463,83.3531,83.2285,83.2374,20745.0
2021-02-24 15:40:00,93.48,93.49,93.36,93.48,29052.0,83.2196,83.2285,83.1127,83.2196,29052.0
2021-02-24 15:45:00,93.48,93.68,93.48,93.62,31262.0,83.2196,83.3976,83.2196,83.3442,31262.0
2021-02-24 15:50:00,93.63,93.7,93.55,93.68,60538.0,83.3531,83.4154,83.2819,83.3976,60538.0
2021-02-24 15:55:00,93.68,93.68,93.36,93.36,113091.0,83.3976,83.3976,83.1127,83.1127,113091.0
2021-02-25 09:30:00,92.9,93.51,92.51,93.15,43011.0,82.7032,83.2463,82.356,82.9258,43011.0
2021-02-25 09:35:00,93.14,93.19,92.69,92.93,10089.0,82.9169,82.9614,82.5163,82.7299,10089.0
2021-02-25 09:40:00,92.8,93.15,92.72,93.15,25593.0,82.6142,82.9258,82.543,82.9258,25593.0
2021-02-25 09:45:00,93.1,93.27,92.9,92.96,17236.0,82.8813,83.0326,82.7032,82.7567,17236.0
2021-02-25 09:50:00,93.05,93.23,92.96,93.18,16439.0,82.8368,82.997,82.7567,82.9525,16439.0
2021-02-25 09:55:00,93.17,93.19,93.0,93.17,12873.0,82.9436,82.9614,82.7923,82.9436,12873.0
2021-02-25 10:00:00,93.13,93.17,93.03,93.08,32615.0,82.908,82.9436,82.819,82.8635,32615.0
2021-02-25 10:05:00,93.04,93.15,92.86,92.93,24983.0,82.8279,82.9258,82.6676,82.7299,24983.0
2021-02-25 10:10:00,92.97,93.1,92.9,93.02,16539.0,82.7656,82.8813,82.7032,82.8101,16539.0
2021-02-25 10:15:00,93.02,93.22,92.98,93.19,10810.0,82.8101,82.9881,82.7745,82.9614,10810.0
2021-02-25 10:20:00,93.22,93.28,93.08,93.16,15627.0,82.9881,83.0415,82.8635,82.9347,15627.0
2021-02-25 10:25:00,93.11,93.18,92.99,93.14,14367.0,82.8902,82.9525,82.7834,82.9169,14367.0
2021-02-25 10:30:00,93.09,93.12,92.93,93.03,18738.0,82.8724,82.8991,82.7299,82.819,18738.0
2021-02-25 10:35:00,93.05,93.12,92.61,92.88,27300.0,82.8368,82.8991,82.4451,82.6854,27300.0
2021-02-25 10:40:00,92.87,92.95,92.78,92.88,11350.0,82.6765,82.7477,82.5964,82.6854,11350.0
2021-02-25 10:45:00,92.88,92.88,92.68,92.82,7116.0,82.6854,82.6854,82.5074,82.632,7116.0
2021-02-25 10:50:00,92.8,93.01,92.69,93.01,33452.0,82.6142,82.8012,82.5163,82.8012,33452.0
2021-02-25 10:55:00,93.02,93.21,92.95,93.21,6888.0,82.8101,82.9792,82.7477,82.9792,6888.0
2021-02-25 11:00:00,93.16,93.41,93.16,93.33,7405.0,82.9347,83.1573,82.9347,83.086,7405.0
2021-02-25 11:05:00,93.29,93.53,93.18,93.5,6367.0,83.0504,83.2641,82.9525,83.2374,6367.0
2021-02-25 11:10:00,93.49,93.59,93.44,93.55,5382.0,83.2285,83.3175,83.184,83.2819,5382.0
2021-02-25 11:15:00,93.56,93.8,93.55,93.73,6400.0,83.2908,83.5045,83.2819,83.4421,6400.0
2021-02-25 11:20:00,93.7,93.75,93.42,93.46,15081.0,83.4154,83.4599,83.1662,83.2018,15081.0
2021-02-25 11:25:00,93.47,93.51,93.09,93.23,9494.0,83.2107,83.2463,82.8724,82.997,9494.0
2021-02-25 11:30:00,93.16,93.37,93.15,93.34,9991.0,82.9347,83.1217,82.9258,83.0949,9991.0
2021-02-25 11:35:00,93.37,93.37,93.13,93.34,8420.0,83.1217,83.1217,82.908,83.0949,8420.0
2021-02-25 11:40:00,93.36,93.38,92.99,93.15,11903.0,83.1127,83.1306,82.7834,82.9258,11903.0
2021-02-25 11:45:00,93.14,93.23,93.11,93.2,17255.0,82.9169,82.997,82.8902,82.9703,17255.0
2021-02-25 11:50:00,93.16,93.24,93.06,93.21,11092.0,82.9347,83.0059,82.8457,82.9792,11092.0
2021-02-25 11:55:00,93.19,93.24,92.97,93.01,6961.0,82.9614,83.0059,82.7656,82.8012,6961.0
2021-02-25 12:00:00,92.97,92.99,92.85,92.98,12160.0,82.7656,82.7834,82.6587,82.7745,12160.0
2021-02-25 12:05:00,92.93,93.16,92.83,93.16,11436.0,82.7299,82.9347,82.6409,82.9347,11436.0
2021-02-25 12:10:00,93.19,93.34,92.99,93.22,7224.0,82.9614,83.0949,82.7834,82.9881,7224.0
2021-02-25 12:15:00,93.2,93.29,93.05,93.08,6861.0,82.9703,83.0504,82.8368,82.8635,6861.0
2021-02-25 12:20:00,93.08,93.11,92.95,93.04,8205.0,82.8635,82.8902,82.7477,82.8279,8205.0
2021-02-25 12:25:00,92.97,92.99,92.68,92.73,41253.0,82.7656,82.7834,82.5074,82.5519,41253.0
2021-02-25 12:30:00,92.66,92.73,92.55,92.7,49371.0,82.4896,82.5519,82.3917,82.5252,49371.0
2021-02-25 12:35:00,92.7,92.83,92.6,92.8,10954.0,82.5252,82.6409,82.4362,82.6142,10954.0
2021-02-25 12:40:00,92.78,92.78,92.61,92.69,7321.0,82.5964,82.5964,82.4451,82.5163,7321.0
2021-02-25 12:45:00,92.71,92.92,92.62,92.72,35445.0,82.5341,82.721,82.454,82.543,35445.0
2021-02-25 12:50:00,92.66,92.7,92.4,92.42,8930.0,82.4896,82.5252,82.2581,82.2759,8930.0
2021-02-25 12:55:00,92.35,92.45,92.1,92.12,15402.0,82.2136,82.3026,81.991,82.0089,15402.0
2021-02-25 13:00:00,92.07,92.23,91.62,91.87,15880.0,81.9643,82.1068,81.5637,81.7863,15880.0
2021-02-25 13:05:00,91.9,92.03,91.76,91.95,12778.0,81.813,81.9287,81.6884,81.8575,12778.0
2021-02-25 13:10:00,91.93,92.1,91.87,92.1,21675.0,81.8397,81.991,81.7863,81.991,21675.0
2021-02-25 13:15:00,92.13,92.17,92.02,92.14,5041.0,82.0178,82.0534,81.9198,82.0267,5041.0
2021-02-25 13:20:00,92.19,92.35,92.15,92.22,7676.0,82.0712,82.2136,82.0356,82.0979,7676.0
2021-02-25 13:25:00,92.21,92.23,92.05,92.2,6204.0,82.089,82.1068,81.9465,82.0801,6204.0
2021-02-25 13:30:00,92.17,92.23,92.06,92.1,10804.0,82.0534,82.1068,81.9554,81.991,10804.0
2021-02-25 13:35:00,92.13,92.27,92.07,92.27,5942.0,82.0178,82.1424,81.9643,82.1424,5942.0
2021-02-25 13:40:00,92.27,92.4,92.23,92.32,9110.0,82.1424,82.2581,82.1068,82.1869,9110.0
2021-02-25 13:45:00,92.3,92.38,92.25,92.3,10200.0,82.1691,82.2403,82.1246,82.1691,10200.0
2021-02-25 13:50:00,92.28,92.34,92.12,92.14,9967.0,82.1513,82.2047,82.0089,82.0267,9967.0
2021-02-25 13:55:00,92.15,92.18,92.08,92.16,11417.0,82.0356,82.0623,81.9732,82.0445,11417.0
2021-02-25 14:00:00,92.1,92.39,92.05,92.39,7684.0,81.991,82.2492,81.9465,82.2492,7684.0
2021-02-25 14:05:00,92.36,92.45,92.34,92.42,10931.0,82.2225,82.3026,82.2047,82.2759,10931.0
2021-02-25 14:10:00,92.45,92.58,92.31,92.31,6647.0,82.3026,82.4184,82.178,82.178,6647.0
2021-02-25 14:15:00,92.35,92.56,92.34,92.56,7539.0,82.2136,82.4006,82.2047,82.4006,7539.0
2021-02-25 14:20:00,92.54,92.62,92.42,92.56,9853.0,82.3828,82.454,82.2759,82.4006,9853.0
2021-02-25 14:25:00,92.56,92.57,92.33,92.35,7497.0,82.4006,82.4095,82.1958,82.2136,7497.0
2021-02-25 14:30:00,92.35,92.38,92.17,92.17,12188.0,82.2136,82.2403,82.0534,82.0534,12188.0
2021-02-25 14:35:00,92.15,92.19,92.04,92.04,9998.0,82.0356,82.0712,81.9376,81.9376,9998.0
2021-02-25 14:40:00,92.0,92.13,92.0,92.1,8829.0,81.902,82.0178,81.902,81.991,8829.0
2021-02-25 14:45:00,92.11,92.16,91.96,91.97,10804.0,81.9999,82.0445,81.8664,81.8753,10804.0
2021-02-25 14:50:00,92.0,92.01,91.79,91.8,15164.0,81.902,81.9109,81.7151,81.724,15164.0
2021-02-25 14:55:00,91.82,91.91,91.75,91.77,6609.0,81.7418,81.8219,81.6795,81.6973,6609.0
2021-02-25 15:00:00,91.75,91.81,91.6,91.61,7245.0,81.6795,81.7329,81.5459,81.5548,7245.0
2021-02-25 15:05:00,91.61,91.71,91.37,91.4,14584.0,81.5548,81.6439,81.3412,81.3679,14584.0
2021-02-25 15:10:00,91.43,91.59,91.43,91.55,13718.0,81.3946,81.537,81.3946,81.5014,13718.0
2021-02-25 15:15:00,91.49,91.5,91.33,91.39,11530.0,81.448,81.4569,81.3056,81.359,11530.0
2021-02-25 15:20:00,91.4,91.52,91.21,91.27,14235.0,81.3679,81.4747,81.1987,81.2521,14235.0
2021-02-25 15:25:00,91.26,91.47,91.26,91.3,19563.0,81.2432,81.4302,81.2432,81.2789,19563.0
2021-02-25 15:30:00,91.3,91.4,91.13,91.2,21025.0,81.2789,81.3679,81.1275,81.1898,21025.0
2021-02-25 15:35:00,91.2,91.21,91.01,91.12,22164.0,81.1898,81.1987,81.0207,81.1186,22164.0
2021-02-25 15:40:00,91.16,91.42,91.06,91.42,30676.0,81.1542,81.3857,81.0652,81.3857,30676.0
2021-02-25 15:45:00,91.4,91.87,91.36,91.79,48379.0,81.3679,81.7863,81.3323,81.7151,48379.0
2021-02-25 15:50:00,91.81,91.95,91.52,91.6,52892.0,81.7329,81.8575,81.4747,81.5459,52892.0
2021-02-25 15:55:00,91.52,91.61,91.33,91.42,137153.0,81.4747,81.5548,81.3056,81.3857,137153.0
2021-02-26 09:30:00,91.11,91.92,91.11,91.29,29018.0,81.1097,81.8308,81.1097,81.27,29018.0
2021-02-26 09:35:00,91.28,91.44,91.04,91.06,6490.0,81.261,81.4035,81.0474,81.0652,6490.0
2021-02-26 09:40:00,91.15,91.57,91.06,91.52,12603.0,81.1453,81.5192,81.0652,81.4747,12603.0
2021-02-26 09:45:00,91.43,92.0,91.42,91.72,12822.0,81.3946,81.902,81.3857,81.6528,12822.0
2021-02-26 09:50:00,91.72,91.72,91.24,91.44,11214.0,81.6528,81.6528,81.2254,81.4035,11214.0
2021-02-26 09:55:00,91.43,91.7,91.31,91.57,5650.0,81.3946,81.635,81.2878,81.5192,5650.0
2021-02-26 10:00:00,91.54,91.7,91.44,91.69,19515.0,81.4925,81.635,81.4035,81.626,19515.0
2021-02-26 10:05:00,91.7,91.86,91.52,91.62,18599.0,81.635,81.7774,81.4747,81.5637,18599.0
2021-02-26 10:10:00,91.64,91.64,91.41,91.46,10487.0,81.5815,81.5815,81.3768,81.4213,10487.0
2021-02-26 10:15:00,91.46,91.59,91.37,91.42,8464.0,81.4213,81.537,81.3412,81.3857,8464.0
2021-02-26 10:20:00,91.45,91.45,91.01,91.05,8126.0,81.4124,81.4124,81.0207,81.0563,8126.0
2021-02-26 10:25:00,90.99,91.15,90.51,90.55,17703.0,81.0029,81.1453,80.5756,80.6112,17703.0
2021-02-26 10:30:00,90.58,90.98,90.58,90.88,14405.0,80.6379,80.994,80.6379,80.905,14405.0
2021-02-26 10:35:00,90.88,91.16,90.7,91.16,7541.0,80.905,81.1542,80.7447,81.1542,7541.0
2021-02-26 10:40:00,91.14,91.23,91.07,91.16,11087.0,81.1364,81.2165,81.0741,81.1542,11087.0
2021-02-26 10:45:00,91.13,91.33,91.05,91.25,7801.0,81.1275,81.3056,81.0563,81.2343,7801.0
2021-02-26 10:50:00,91.24,91.42,91.17,91.36,9522.0,81.2254,81.3857,81.1631,81.3323,9522.0
2021-02-26 10:55:00,91.42,91.61,91.37,91.44,10809.0,81.3857,81.5548,81.3412,81.4035,10809.0
2021-02-26 11:00:00,91.48,91.53,91.3,91.34,8684.0,81.4391,81.4836,81.2789,81.3145,8684.0
2021-02-26 11:05:00,91.36,91.38,91.14,91.14,11032.0,81.3323,81.3501,81.1364,81.1364,11032.0
2021-02-26 11:10:00,91.13,91.16,90.99,91.01,8832.0,81.1275,81.1542,81.0029,81.0207,8832.0
2021-02-26 11:15:00,91.01,91.15,90.79,90.87,8905.0,81.0207,81.1453,80.8248,80.8961,8905.0
2021-02-26 11:20:00,90.84,90.86,90.52,90.52,8218.0,80.8693,80.8871,80.5845,80.5845,8218.0
2021-02-26 11:25:00,90.53,90.58,90.32,90.34,13965.0,80.5934,80.6379,80.4064,80.4242,13965.0
2021-02-26 11:30:00,90.35,90.71,90.35,90.61,11517.0,80.4331,80.7536,80.4331,80.6646,11517.0
2021-02-26 11:35:00,90.63,91.03,90.63,91.03,10318.0,80.6824,81.0385,80.6824,81.0385,10318.0
2021-02-26 11:40:00,90.98,91.03,90.81,90.83,6535.0,80.994,81.0385,80.8426,80.8604,6535.0
2021-02-26 11:45:00,90.82,90.93,90.7,90.93,4400.0,80.8515,80.9495,80.7447,80.9495,4400.0
2021-02-26 11:50:00,90.9,90.96,90.74,90.75,7968.0,80.9228,80.9762,80.7803,80.7892,7968.0
2021-02-26 11:55:00,90.76,90.76,90.47,90.64,8115.0,80.7981,80.7981,80.54,80.6913,8115.0
2021-02-26 12:00:00,90.67,90.85,90.61,90.79,4100.0,80.718,80.8782,80.6646,80.8248,4100.0
2021-02-26 12:05:00,90.77,91.12,90.69,91.12,6531.0,80.807,81.1186,80.7358,81.1186,6531.0
2021-02-26 12:10:00,91.09,91.47,91.06,91.47,6853.0,81.0919,81.4302,81.0652,81.4302,6853.0
2021-02-26 12:15:00,91.44,91.56,91.36,91.56,4068.0,81.4035,81.5103,81.3323,81.5103,4068.0
2021-02-26 12:20:00,91.57,91.66,91.54,91.56,6902.0,81.5192,81.5993,81.4925,81.5103,6902.0
2021-02-26 12:25:00,91.55,91.68,91.53,91.64,7621.0,81.5014,81.6171,81.4836,81.5815,7621.0
2021-02-26 12:30:00,91.7,91.78,91.66,91.74,5758.0,81.635,81.7062,81.5993,81.6706,5758.0
2021-02-26 12:35:00,91.74,91.75,91.48,91.48,6568.0,81.6706,81.6795,81.4391,81.4391,6568.0
2021-02-26 12:40:00,91.48,91.63,91.48,91.59,3839.0,81.4391,81.5726,81.4391,81.537,3839.0
2021-02-26 12:45:00,91.61,91.69,91.57,91.68,5581.0,81.5548,81.626,81.5192,81.6171,5581.0
2021-02-26 12:50:00,91.6,91.8,91.58,91.78,12449.0,81.5459,81.724,81.5281,81.7062,12449.0
2021-02-26 12:55:00,91.75,91.75,91.11,91.22,8500.0,81.6795,81.6795,81.1097,81.2076,8500.0
2021-02-26 13:00:00,91.22,91.24,91.0,91.14,4574.0,81.2076,81.2254,81.0118,81.1364,4574.0
2021-02-26 13:05:00,91.09,91.33,91.05,91.33,5471.0,81.0919,81.3056,81.0563,81.3056,5471.0
2021-02-26 13:10:00,91.28,91.42,91.27,91.38,4599.0,81.261,81.3857,81.2521,81.3501,4599.0
2021-02-26 13:15:00,91.38,91.55,91.32,91.55,3667.0,81.3501,81.5014,81.2967,81.5014,3667.0
2021-02-26 13:20:00,91.55,91.63,91.37,91.62,8997.0,81.5014,81.5726,81.3412,81.5637,8997.0
2021-02-26 13:25:00,91.67,91.85,91.65,91.73,4930.0,81.6082,81.7685,81.5904,81.6617,4930.0
2021-02-26 13:30:00,91.75,91.82,91.51,91.6,6500.0,81.6795,81.7418,81.4658,81.5459,6500.0
2021-02-26 13:35:00,91.53,91.59,91.37,91.42,12390.0,81.4836,81.537,81.3412,81.3857,12390.0
2021-02-26 13:40:00,91.37,91.53,91.37,91.46,8662.0,81.3412,81.4836,81.3412,81.4213,8662.0
2021-02-26 13:45:00,91.56,91.61,91.19,91.24,5119.0,81.5103,81.5548,81.1809,81.2254,5119.0
2021-02-26 13:50:00,91.26,91.26,91.13,91.17,2186.0,81.2432,81.2432,81.1275,81.1631,2186.0
2021-02-26 13:55:00,91.18,91.39,91.13,91.31,5529.0,81.172,81.359,81.1275,81.2878,5529.0
2021-02-26 14:00:00,91.27,91.38,91.17,91.17,6809.0,81.2521,81.3501,81.1631,81.1631,6809.0
2021-02-26 14:05:00,91.14,91.16,91.05,91.14,7561.0,81.1364,81.1542,81.0563,81.1364,7561.0
2021-02-26 14:10:00,91.14,91.22,91.05,91.19,6347.0,81.1364,81.2076,81.0563,81.1809,6347.0
2021-02-26 14:15:00,91.18,91.35,90.98,90.98,6569.0,81.172,81.3234,80.994,80.994,6569.0
2021-02-26 14:20:00,90.99,91.11,90.94,91.0,7604.0,81.0029,81.1097,80.9584,81.0118,7604.0
2021-02-26 14:25:00,90.96,91.09,90.96,91.05,7211.0,80.9762,81.0919,80.9762,81.0563,7211.0
2021-02-26 14:30:00,91.02,91.23,91.0,91.23,8368.0,81.0296,81.2165,81.0118,81.2165,8368.0
2021-02-26 14:35:00,91.24,91.44,91.24,91.35,6986.0,81.2254,81.4035,81.2254,81.3234,6986.0
2021-02-26 14:40:00,91.32,91.35,91.17,91.23,11998.0,81.2967,81.3234,81.1631,81.2165,11998.0
2021-02-26 14:45:00,91.27,91.44,91.27,91.44,9126.0,81.2521,81.4035,81.2521,81.4035,9126.0
2021-02-26 14:50:00,91.41,91.45,91.3,91.35,7453.0,81.3768,81.4124,81.2789,81.3234,7453.0
2021-02-26 14:55:00,91.39,91.45,91.3,91.36,8191.0,81.359,81.4124,81.2789,81.3323,8191.0
2021-02-26 15:00:00,91.39,91.6,91.39,91.57,6054.0,81.359,81.5459,81.359,81.5192,6054.0
2021-02-26 15:05:00,91.55,91.79,91.49,91.76,9262.0,81.5014,81.7151,81.448,81.6884,9262.0
2021-02-26 15:10:00,91.74,91.77,91.59,91.65,12230.0,81.6706,81.6973,81.537,81.5904,12230.0
2021-02-26 15:15:00,91.67,91.81,91.67,91.73,7457.0,81.6082,81.7329,81.6082,81.6617,7457.0
2021-02-26 15:20:00,91.67,91.79,91.46,91.46,7331.0,81.6082,81.7151,81.4213,81.4213,7331.0
2021-02-26 15:25:00,91.45,91.45,91.27,91.27,9693.0,81.4124,81.4124,81.2521,81.2521,9693.0
2021-02-26 15:30:00,91.31,91.37,91.23,91.24,15005.0,81.2878,81.3412,81.2165,81.2254,15005.0
2021-02-26 15:35:00,91.24,91.33,91.15,91.25,16320.0,81.2254,81.3056,81.1453,81.2343,16320.0
2021-02-26 15:40:00,91.17,91.46,91.14,91.35,12893.0,81.1631,81.4213,81.1364,81.3234,12893.0
2021-02-26 15:45:00,91.36,91.81,91.36,91.72,23619.0,81.3323,81.7329,81.3323,81.6528,23619.0
2021-02-26 15:50:00,91.64,91.77,91.34,91.41,53641.0,81.5815,81.6973,81.3145,81.3768,53641.0
2021-02-26 15:55:00,91.41,91.47,91.0,91.08,133362.0,81.3768,81.4302,81.0118,81.083,133362.0
2021-03-01 09:30:00,91.62,92.3,91.62,91.76,65382.0,81.5637,82.1691,81.5637,81.6884,65382.0
2021-03-01 09:35:00,91.68,91.68,91.21,91.45,22809.0,81.6171,81.6171,81.1987,81.4124,22809.0
2021-03-01 09:40:00,91.48,91.69,91.43,91.61,20668.0,81.4391,81.626,81.3946,81.5548,20668.0
2021-03-01 09:45:00,91.66,92.39,91.66,92.16,6743.0,81.5993,82.2492,81.5993,82.0445,6743.0
2021-03-01 09:50:00,92.17,92.25,91.95,92.01,7787.0,82.0534,82.1246,81.8575,81.9109,7787.0
2021-03-01 09:55:00,92.09,92.45,92.04,92.17,5584.0,81.9821,82.3026,81.9376,82.0534,5584.0
2021-03-01 10:00:00,92.17,92.23,91.95,91.99,15494.0,82.0534,82.1068,81.8575,81.8931,15494.0
2021-03-01 10:05:00,92.02,92.02,91.76,91.79,7845.0,81.9198,81.9198,81.6884,81.7151,7845.0
2021-03-01 10:10:00,91.78,92.03,91.75,91.9,4916.0,81.7062,81.9287,81.6795,81.813,4916.0
2021-03-01 10:15:00,91.93,92.29,91.93,92.29,5669.0,81.8397,82.1602,81.8397,82.1602,5669.0
2021-03-01 10:20:00,92.29,92.48,92.27,92.32,6373.0,82.1602,82.3293,82.1424,82.1869,6373.0
2021-03-01 10:25:00,92.31,92.57,92.15,92.47,14815.0,82.178,82.4095,82.0356,82.3204,14815.0
2021-03-01 10:30:00,92.5,92.57,92.39,92.47,4123.0,82.3471,82.4095,82.2492,82.3204,4123.0
2021-03-01 10:35:00,92.51,92.7,92.43,92.67,5381.0,82.356,82.5252,82.2848,82.4985,5381.0
2021-03-01 10:40:00,92.69,92.71,92.59,92.64,6578.0,82.5163,82.5341,82.4273,82.4718,6578.0
2021-03-01 10:45:00,92.67,92.88,92.65,92.88,4612.0,82.4985,82.6854,82.4807,82.6854,4612.0
2021-03-01 10:50:00,92.85,92.95,92.8,92.91,7575.0,82.6587,82.7477,82.6142,82.7121,7575.0
2021-03-01 10:55:00,92.9,93.1,92.83,93.08,9259.0,82.7032,82.8813,82.6409,82.8635,9259.0
2021-03-01 11:00:00,93.08,93.11,92.94,93.1,10442.0,82.8635,82.8902,82.7388,82.8813,10442.0
2021-03-01 11:05:00,93.07,93.1,92.99,93.07,4254.0,82.8546,82.8813,82.7834,82.8546,4254.0
2021-03-01 11:10:00,93.08,93.16,93.07,93.15,6646.0,82.8635,82.9347,82.8546,82.9258,6646.0
2021-03-01 11:15:00,93.15,93.26,93.12,93.22,6847.0,82.9258,83.0237,82.8991,82.9881,6847.0
2021-03-01 11:20:00,93.24,93.24,93.12,93.14,7439.0,83.0059,83.0059,82.8991,82.9169,7439.0
2021-03-01 11:25:00,93.14,93.2,93.02,93.02,8096.0,82.9169,82.9703,82.8101,82.8101,8096.0
2021-03-01 11:30:00,93.07,93.09,92.98,93.05,7415.0,82.8546,82.8724,82.7745,82.8368,7415.0
2021-03-01 11:35:00,93.02,93.05,92.98,93.0,5618.0,82.8101,82.8368,82.7745,82.7923,5618.0
2021-03-01 11:40:00,93.01,93.23,93.01,93.23,7058.0,82.8012,82.997,82.8012,82.997,7058.0
2021-03-01 11:45:00,93.24,93.3,93.19,93.23,8404.0,83.0059,83.0593,82.9614,82.997,8404.0
2021-03-01 11:50:00,93.2,93.31,93.14,93.29,11967.0,82.9703,83.0682,82.9169,83.0504,11967.0
2021-03-01 11:55:00,93.3,93.34,93.23,93.23,22403.0,83.0593,83.0949,82.997,82.997,22403.0
2021-03-01 12:00:00,93.24,93.36,93.22,93.33,14354.0,83.0059,83.1127,82.9881,83.086,14354.0
2021-03-01 12:05:00,93.34,93.36,93.11,93.16,12203.0,83.0949,83.1127,82.8902,82.9347,12203.0
2021-03-01 12:10:00,93.14,93.14,93.04,93.06,4971.0,82.9169,82.9169,82.8279,82.8457,4971.0
2021-03-01 12:15:00,93.04,93.07,92.99,93.02,6998.0,82.8279,82.8546,82.7834,82.8101,6998.0
2021-03-01 12:20:00,93.0,93.07,92.99,93.07,16719.0,82.7923,82.8546,82.7834,82.8546,16719.0
2021-03-01 12:25:00,93.11,93.27,93.11,93.21,8497.0,82.8902,83.0326,82.8902,82.9792,8497.0
2021-03-01 12:30:00,93.22,93.3,93.19,93.3,8049.0,82.9881,83.0593,82.9614,83.0593,8049.0
2021-03-01 12:35:00,93.33,93.36,93.27,93.27,7796.0,83.086,83.1127,83.0326,83.0326,7796.0
2021-03-01 12:40:00,93.28,93.37,93.2,93.37,5160.0,83.0415,83.1217,82.9703,83.1217,5160.0
2021-03-01 12:45:00,93.4,93.4,93.33,93.35,6920.0,83.1484,83.1484,83.086,83.1038,6920.0
2021-03-01 12:50:00,93.35,93.4,93.32,93.37,7042.0,83.1038,83.1484,83.0771,83.1217,7042.0
2021-03-01 12:55:00,93.37,93.37,93.24,93.29,20752.0,83.1217,83.1217,83.0059,83.0504,20752.0
2021-03-01 13:00:00,93.31,93.31,93.15,93.23,5011.0,83.0682,83.0682,82.9258,82.997,5011.0
2021-03-01 13:05:00,93.24,93.31,93.24,93.29,7584.0,83.0059,83.0682,83.0059,83.0504,7584.0
2021-03-01 13:10:00,93.29,93.29,93.14,93.17,4000.0,83.0504,83.0504,82.9169,82.9436,4000.0
2021-03-01 13:15:00,93.17,93.22,93.14,93.19,5931.0,82.9436,82.9881,82.9169,82.9614,5931.0
2021-03-01 13:20:00,93.23,93.3,93.21,93.29,5987.0,82.997,83.0593,82.9792,83.0504,5987.0
2021-03-01 13:25:00,93.27,93.27,93.07,93.11,8170.0,83.0326,83.0326,82.8546,82.8902,8170.0
2021-03-01 13:30:00,93.12,93.23,93.12,93.22,6422.0,82.8991,82.997,82.8991,82.9881,6422.0
2021-03-01 13:35:00,93.22,93.37,93.21,93.37,5257.0,82.9881,83.1217,82.9792,83.1217,5257.0
2021-03-01 13:40:00,93.38,93.55,93.38,93.55,7472.0,83.1306,83.2819,83.1306,83.2819,7472.0
2021-03-01 13:45:00,93.55,93.59,93.36,93.45,11129.0,83.2819,83.3175,83.1127,83.1929,11129.0
2021-03-01 13:50:00,93.41,93.58,93.38,93.55,7188.0,83.1573,83.3086,83.1306,83.2819,7188.0
2021-03-01 13:55:00,93.53,93.62,93.42,93.45,6181.0,83.2641,83.3442,83.1662,83.1929,6181.0
2021-03-01 14:00:00,93.48,93.62,93.48,93.55,4631.0,83.2196,83.3442,83.2196,83.2819,4631.0
2021-03-01 14:05:00,93.56,93.64,93.49,93.59,12240.0,83.2908,83.362,83.2285,83.3175,12240.0
2021-03-01 14:10:00,93.57,93.7,93.52,93.62,5590.0,83.2997,83.4154,83.2552,83.3442,5590.0
2021-03-01 14:15:00,93.61,93.65,93.44,93.45,9464.0,83.3353,83.3709,83.184,83.1929,9464.0
2021-03-01 14:20:00,93.43,93.44,93.31,93.35,9668.0,83.1751,83.184,83.0682,83.1038,9668.0
2021-03-01 14:25:00,93.29,93.33,93.23,93.31,6951.0,83.0504,83.086,82.997,83.0682,6951.0
2021-03-01 14:30:00,93.33,93.38,93.26,93.33,9841.0,83.086,83.1306,83.0237,83.086,9841.0
2021-03-01 14:35:00,93.33,93.43,93.33,93.41,7742.0,83.086,83.1751,83.086,83.1573,7742.0
2021-03-01 14:40:00,93.41,93.5,93.41,93.47,7689.0,83.1573,83.2374,83.1573,83.2107,7689.0
2021-03-01 14:45:00,93.49,93.5,93.33,93.38,12061.0,83.2285,83.2374,83.086,83.1306,12061.0
2021-03-01 14:50:00,93.34,93.45,93.34,93.44,7586.0,83.0949,83.1929,83.0949,83.184,7586.0
2021-03-01 14:55:00,93.44,93.44,93.31,93.31,7419.0,83.184,83.184,83.0682,83.0682,7419.0
2021-03-01 15:00:00,93.31,93.34,93.16,93.18,14406.0,83.0682,83.0949,82.9347,82.9525,14406.0
2021-03-01 15:05:00,93.16,93.25,93.13,93.24,7272.0,82.9347,83.0148,82.908,83.0059,7272.0
2021-03-01 15:10:00,93.27,93.32,93.24,93.28,15155.0,83.0326,83.0771,83.0059,83.0415,15155.0
2021-03-01 15:15:00,93.27,93.28,93.0,93.04,14980.0,83.0326,83.0415,82.7923,82.8279,14980.0
2021-03-01 15:20:00,93.06,93.1,93.02,93.02,18570.0,82.8457,82.8813,82.8101,82.8101,18570.0
2021-03-01 15:25:00,93.03,93.03,92.9,92.9,17404.0,82.819,82.819,82.7032,82.7032,17404.0
2021-03-01 15:30:00,92.92,92.99,92.89,92.91,17307.0,82.721,82.7834,82.6943,82.7121,17307.0
2021-03-01 15:35:00,92.93,92.94,92.66,92.66,20979.0,82.7299,82.7388,82.4896,82.4896,20979.0
2021-03-01 15:40:00,92.65,92.84,92.65,92.76,14920.0,82.4807,82.6498,82.4807,82.5786,14920.0
2021-03-01 15:45:00,92.71,92.82,92.56,92.56,14721.0,82.5341,82.632,82.4006,82.4006,14721.0
2021-03-01 15:50:00,92.7,93.03,92.67,92.98,44212.0,82.5252,82.819,82.4985,82.7745,44212.0
2021-03-01 15:55:00,92.98,93.0,92.64,92.75,83129.0,82.7745,82.7923,82.4718,82.5697,83129.0
2021-03-02 09:30:00,92.68,93.2,92.66,92.88,27269.0,82.5074,82.9703,82.4896,82.6854,27269.0
2021-03-02 09:35:00,92.95,93.09,92.74,93.09,4838.0,82.7477,82.8724,82.5608,82.8724,4838.0
2021-03-02 09:40:00,93.09,93.19,92.71,92.87,4978.0,82.8724,82.9614,82.5341,82.6765,4978.0
2021-03-02 09:45:00,92.82,93.03,92.8,92.84,6086.0,82.632,82.819,82.6142,82.6498,6086.0
2021-03-02 09:50:00,92.83,92.88,92.7,92.76,4431.0,82.6409,82.6854,82.5252,82.5786,4431.0
2021-03-02 09:55:00,92.83,92.85,92.57,92.62,8109.0,82.6409,82.6587,82.4095,82.454,8109.0
2021-03-02 10:00:00,92.56,92.58,92.4,92.57,6095.0,82.4006,82.4184,82.2581,82.4095,6095.0
2021-03-02 10:05:00,92.59,92.62,92.28,92.28,5749.0,82.4273,82.454,82.1513,82.1513,5749.0
2021-03-02 10:10:00,92.28,92.31,92.02,92.16,5796.0,82.1513,82.178,81.9198,82.0445,5796.0
2021-03-02 10:15:00,92.17,92.28,92.08,92.25,5442.0,82.0534,82.1513,81.9732,82.1246,5442.0
2021-03-02 10:20:00,92.19,92.27,91.89,91.98,5585.0,82.0712,82.1424,81.8041,81.8842,5585.0
2021-03-02 10:25:00,92.0,92.1,91.65,91.81,9375.0,81.902,81.991,81.5904,81.7329,9375.0
2021-03-02 10:30:00,91.81,92.03,91.8,91.87,10269.0,81.7329,81.9287,81.724,81.7863,10269.0
2021-03-02 10:35:00,91.89,92.1,91.85,91.94,3713.0,81.8041,81.991,81.7685,81.8486,3713.0
2021-03-02 10:40:00,91.94,92.01,91.9,91.94,3378.0,81.8486,81.9109,81.813,81.8486,3378.0
2021-03-02 10:45:00,91.9,91.98,91.77,91.97,3359.0,81.813,81.8842,81.6973,81.8753,3359.0
2021-03-02 10:50:00,92.09,92.09,91.93,91.94,1841.0,81.9821,81.9821,81.8397,81.8486,1841.0
2021-03-02 10:55:00,91.99,92.27,91.97,92.2,8354.0,81.8931,82.1424,81.8753,82.0801,8354.0
2021-03-02 11:00:00,92.15,92.2,91.94,92.08,3494.0,82.0356,82.0801,81.8486,81.9732,3494.0
2021-03-02 11:05:00,92.16,92.34,92.16,92.34,3521.0,82.0445,82.2047,82.0445,82.2047,3521.0
2021-03-02 11:10:00,92.35,92.35,92.15,92.2,6401.0,82.2136,82.2136,82.0356,82.0801,6401.0
2021-03-02 11:15:00,92.16,92.24,92.05,92.23,2367.0,82.0445,82.1157,81.9465,82.1068,2367.0
2021-03-02 11:20:00,92.24,92.25,92.06,92.06,5926.0,82.1157,82.1246,81.9554,81.9554,5926.0
2021-03-02 11:25:00,92.09,92.29,92.02,92.29,19353.0,81.9821,82.1602,81.9198,82.1602,19353.0
2021-03-02 11:30:00,92.28,92.29,92.01,92.01,6766.0,82.1513,82.1602,81.9109,81.9109,6766.0
2021-03-02 11:35:00,92.04,92.07,91.96,91.97,3049.0,81.9376,81.9643,81.8664,81.8753,3049.0
2021-03-02 11:40:00,91.97,92.03,91.87,92.03,12121.0,81.8753,81.9287,81.7863,81.9287,12121.0
2021-03-02 11:45:00,91.99,92.02,91.92,92.02,7939.0,81.8931,81.9198,81.8308,81.9198,7939.0
2021-03-02 11:50:00,92.01,92.15,92.0,92.15,8366.0,81.9109,82.0356,81.902,82.0356,8366.0
2021-03-02 11:55:00,92.17,92.17,92.01,92.07,4528.0,82.0534,82.0534,81.9109,81.9643,4528.0
2021-03-02 12:00:00,92.05,92.23,92.02,92.22,8788.0,81.9465,82.1068,81.9198,82.0979,8788.0
2021-03-02 12:05:00,92.26,92.29,92.14,92.22,6537.0,82.1335,82.1602,82.0267,82.0979,6537.0
2021-03-02 12:10:00,92.2,92.24,92.11,92.14,6552.0,82.0801,82.1157,81.9999,82.0267,6552.0
2021-03-02 12:15:00,92.16,92.3,92.14,92.28,5172.0,82.0445,82.1691,82.0267,82.1513,5172.0
2021-03-02 12:20:00,92.27,92.41,92.27,92.41,7857.0,82.1424,82.267,82.1424,82.267,7857.0
2021-03-02 12:25:00,92.39,92.42,92.3,92.41,7123.0,82.2492,82.2759,82.1691,82.267,7123.0
2021-03-02 12:30:00,92.38,92.45,92.37,92.44,5437.0,82.2403,82.3026,82.2314,82.2937,5437.0
2021-03-02 12:35:00,92.45,92.52,92.42,92.42,4820.0,82.3026,82.3649,82.2759,82.2759,4820.0
2021-03-02 12:40:00,92.42,92.45,92.38,92.42,4083.0,82.2759,82.3026,82.2403,82.2759,4083.0
2021-03-02 12:45:00,92.43,92.48,92.39,92.43,6394.0,82.2848,82.3293,82.2492,82.2848,6394.0
2021-03-02 12:50:00,92.45,92.6,92.44,92.59,6498.0,82.3026,82.4362,82.2937,82.4273,6498.0
2021-03-02 12:55:00,92.57,92.57,92.43,92.47,3909.0,82.4095,82.4095,82.2848,82.3204,3909.0
2021-03-02 13:00:00,92.49,92.62,92.49,92.62,4778.0,82.3382,82.454,82.3382,82.454,4778.0
2021-03-02 13:05:00,92.62,92.67,92.57,92.58,4874.0,82.454,82.4985,82.4095,82.4184,4874.0
2021-03-02 13:10:00,92.59,92.76,92.57,92.76,5433.0,82.4273,82.5786,82.4095,82.5786,5433.0
2021-03-02 13:15:00,92.76,92.76,92.72,92.76,2996.0,82.5786,82.5786,82.543,82.5786,2996.0
2021-03-02 13:20:00,92.74,92.81,92.71,92.77,6299.0,82.5608,82.6231,82.5341,82.5875,6299.0
2021-03-02 13:25:00,92.75,92.75,92.55,92.59,6565.0,82.5697,82.5697,82.3917,82.4273,6565.0
2021-03-02 13:30:00,92.65,92.79,92.65,92.7,4583.0,82.4807,82.6053,82.4807,82.5252,4583.0
2021-03-02 13:35:00,92.69,92.8,92.65,92.8,10378.0,82.5163,82.6142,82.4807,82.6142,10378.0
2021-03-02 13:40:00,92.75,92.76,92.59,92.62,9264.0,82.5697,82.5786,82.4273,82.454,9264.0
2021-03-02 13:45:00,92.66,92.7,92.61,92.66,4875.0,82.4896,82.5252,82.4451,82.4896,4875.0
2021-03-02 13:50:00,92.63,92.63,92.49,92.59,6310.0,82.4629,82.4629,82.3382,82.4273,6310.0
2021-03-02 13:55:00,92.62,92.63,92.52,92.61,6780.0,82.454,82.4629,82.3649,82.4451,6780.0
2021-03-02 14:00:00,92.62,92.64,92.55,92.58,7485.0,82.454,82.4718,82.3917,82.4184,7485.0
2021-03-02 14:05:00,92.59,92.61,92.41,92.42,13036.0,82.4273,82.4451,82.267,82.2759,13036.0
2021-03-02 14:10:00,92.45,92.47,92.31,92.31,6003.0,82.3026,82.3204,82.178,82.178,6003.0
2021-03-02 14:15:00,92.31,92.33,92.27,92.27,3958.0,82.178,82.1958,82.1424,82.1424,3958.0
2021-03-02 14:20:00,92.28,92.4,92.25,92.35,4840.0,82.1513,82.2581,82.1246,82.2136,4840.0
2021-03-02 14:25:00,92.36,92.36,92.27,92.34,5777.0,82.2225,82.2225,82.1424,82.2047,5777.0
2021-03-02 14:30:00,92.34,92.42,92.3,92.4,9809.0,82.2047,82.2759,82.1691,82.2581,9809.0
2021-03-02 14:35:00,92.43,92.43,92.35,92.4,5920.0,82.2848,82.2848,82.2136,82.2581,5920.0
2021-03-02 14:40:00,92.41,92.52,92.4,92.43,4616.0,82.267,82.3649,82.2581,82.2848,4616.0
2021-03-02 14:45:00,92.39,92.45,92.31,92.43,5709.0,82.2492,82.3026,82.178,82.2848,5709.0
2021-03-02 14:50:00,92.42,92.5,92.35,92.45,8026.0,82.2759,82.3471,82.2136,82.3026,8026.0
2021-03-02 14:55:00,92.42,92.52,92.42,92.5,10772.0,82.2759,82.3649,82.2759,82.3471,10772.0
2021-03-02 15:00:00,92.52,92.63,92.51,92.61,6809.0,82.3649,82.4629,82.356,82.4451,6809.0
2021-03-02 15:05:00,92.6,92.61,92.49,92.53,7717.0,82.4362,82.4451,82.3382,82.3738,7717.0
2021-03-02 15:10:00,92.55,92.59,92.43,92.43,8248.0,82.3917,82.4273,82.2848,82.2848,8248.0
2021-03-02 15:15:00,92.45,92.46,92.31,92.32,10998.0,82.3026,82.3115,82.178,82.1869,10998.0
2021-03-02 15:20:00,92.29,92.59,92.29,92.53,14926.0,82.1602,82.4273,82.1602,82.3738,14926.0
2021-03-02 15:25:00,92.54,92.59,92.47,92.51,10818.0,82.3828,82.4273,82.3204,82.356,10818.0
2021-03-02 15:30:00,92.5,92.63,92.44,92.5,11116.0,82.3471,82.4629,82.2937,82.3471,11116.0
2021-03-02 15:35:00,92.53,92.54,92.33,92.36,14772.0,82.3738,82.3828,82.1958,82.2225,14772.0
2021-03-02 15:40:00,92.37,92.51,92.36,92.42,25368.0,82.2314,82.356,82.2225,82.2759,25368.0
2021-03-02 15:45:00,92.44,92.51,92.3,92.4,15604.0,82.2937,82.356,82.1691,82.2581,15604.0
2021-03-02 15:50:00,92.44,92.44,92.13,92.17,43393.0,82.2937,82.2937,82.0178,82.0534,43393.0
2021-03-02 15:55:00,92.18,92.28,92.05,92.14,81121.0,82.0623,82.1513,81.9465,82.0267,81121.0
2021-03-03 09:30:00,91.57,91.91,91.33,91.73,33575.0,81.5192,81.8219,81.3056,81.6617,33575.0
2021-03-03 09:35:00,91.72,91.95,91.2,91.2,6053.0,81.6528,81.8575,81.1898,81.1898,6053.0
2021-03-03 09:40:00,91.28,91.67,91.28,91.64,14074.0,81.261,81.6082,81.261,81.5815,14074.0
2021-03-03 09:45:00,91.52,91.6,91.13,91.46,7647.0,81.4747,81.5459,81.1275,81.4213,7647.0
2021-03-03 09:50:00,91.37,91.42,91.1,91.1,4321.0,81.3412,81.3857,81.1008,81.1008,4321.0
2021-03-03 09:55:00,91.06,91.12,90.53,90.62,12662.0,81.0652,81.1186,80.5934,80.6735,12662.0
2021-03-03 10:00:00,90.68,91.1,90.62,90.93,11685.0,80.7269,81.1008,80.6735,80.9495,11685.0
2021-03-03 10:05:00,91.03,91.08,90.78,90.96,14941.0,81.0385,81.083,80.8159,80.9762,14941.0
2021-03-03 10:10:00,90.91,90.91,90.6,90.66,9399.0,80.9317,80.9317,80.6557,80.7091,9399.0
2021-03-03 10:15:00,90.62,90.67,90.52,90.59,14676.0,80.6735,80.718,80.5845,80.6468,14676.0
2021-03-03 10:20:00,90.65,90.73,90.45,90.58,10868.0,80.7002,80.7714,80.5222,80.6379,10868.0
2021-03-03 10:25:00,90.59,90.7,90.5,90.5,10464.0,80.6468,80.7447,80.5667,80.5667,10464.0
2021-03-03 10:30:00,90.5,90.65,90.37,90.59,7278.0,80.5667,80.7002,80.4509,80.6468,7278.0
2021-03-03 10:35:00,90.55,90.62,90.47,90.58,5214.0,80.6112,80.6735,80.54,80.6379,5214.0
2021-03-03 10:40:00,90.58,90.58,90.4,90.46,12868.0,80.6379,80.6379,80.4776,80.5311,12868.0
2021-03-03 10:45:00,90.43,90.69,90.4,90.61,8816.0,80.5043,80.7358,80.4776,80.6646,8816.0
2021-03-03 10:50:00,90.51,90.6,90.36,90.42,5730.0,80.5756,80.6557,80.442,80.4954,5730.0
2021-03-03 10:55:00,90.4,90.66,90.39,90.56,11147.0,80.4776,80.7091,80.4687,80.6201,11147.0
2021-03-03 11:00:00,90.56,90.59,90.43,90.46,11409.0,80.6201,80.6468,80.5043,80.5311,11409.0
2021-03-03 11:05:00,90.46,90.62,90.45,90.57,10421.0,80.5311,80.6735,80.5222,80.629,10421.0
2021-03-03 11:10:00,90.53,90.59,90.46,90.49,2839.0,80.5934,80.6468,80.5311,80.5578,2839.0
2021-03-03 11:15:00,90.5,90.61,90.35,90.61,4786.0,80.5667,80.6646,80.4331,80.6646,4786.0
2021-03-03 11:20:00,90.62,90.81,90.61,90.8,5747.0,80.6735,80.8426,80.6646,80.8337,5747.0
2021-03-03 11:25:00,90.75,90.85,90.71,90.78,8670.0,80.7892,80.8782,80.7536,80.8159,8670.0
2021-03-03 11:30:00,90.77,90.77,90.63,90.68,6599.0,80.807,80.807,80.6824,80.7269,6599.0
2021-03-03 11:35:00,90.67,90.72,90.62,90.63,8520.0,80.718,80.7625,80.6735,80.6824,8520.0
2021-03-03 11:40:00,90.62,90.62,90.42,90.56,6236.0,80.6735,80.6735,80.4954,80.6201,6236.0
2021-03-03 11:45:00,90.57,90.6,90.48,90.53,2190.0,80.629,80.6557,80.5489,80.5934,2190.0
2021-03-03 11:50:00,90.51,90.63,90.51,90.61,3699.0,80.5756,80.6824,80.5756,80.6646,3699.0
2021-03-03 11:55:00,90.63,90.66,90.49,90.54,5810.0,80.6824,80.7091,80.5578,80.6023,5810.0
2021-03-03 12:00:00,90.48,90.5,90.39,90.47,4796.0,80.5489,80.5667,80.4687,80.54,4796.0
2021-03-03 12:05:00,90.47,90.65,90.47,90.62,3947.0,80.54,80.7002,80.54,80.6735,3947.0
2021-03-03 12:10:00,90.6,90.67,90.54,90.67,4653.0,80.6557,80.718,80.6023,80.718,4653.0
2021-03-03 12:15:00,90.73,90.77,90.68,90.7,2171.0,80.7714,80.807,80.7269,80.7447,2171.0
2021-03-03 12:20:00,90.73,90.73,90.62,90.65,5452.0,80.7714,80.7714,80.6735,80.7002,5452.0
2021-03-03 12:25:00,90.68,90.68,90.55,90.65,4385.0,80.7269,80.7269,80.6112,80.7002,4385.0
2021-03-03 12:30:00,90.65,90.74,90.63,90.67,3719.0,80.7002,80.7803,80.6824,80.718,3719.0
2021-03-03 12:35:00,90.67,90.68,90.58,90.58,11055.0,80.718,80.7269,80.6379,80.6379,11055.0
2021-03-03 12:40:00,90.58,90.67,90.57,90.62,2280.0,80.6379,80.718,80.629,80.6735,2280.0
2021-03-03 12:45:00,90.62,90.88,90.59,90.87,5415.0,80.6735,80.905,80.6468,80.8961,5415.0
2021-03-03 12:50:00,90.89,90.93,90.83,90.83,2925.0,80.9139,80.9495,80.8604,80.8604,2925.0
2021-03-03 12:55:00,90.77,90.8,90.69,90.69,4717.0,80.807,80.8337,80.7358,80.7358,4717.0
2021-03-03 13:00:00,90.68,90.7,90.59,90.59,7908.0,80.7269,80.7447,80.6468,80.6468,7908.0
2021-03-03 13:05:00,90.62,90.67,90.54,90.67,2951.0,80.6735,80.718,80.6023,80.718,2951.0
2021-03-03 13:10:00,90.66,90.73,90.62,90.72,3439.0,80.7091,80.7714,80.6735,80.7625,3439.0
2021-03-03 13:15:00,90.73,90.95,90.69,90.94,34626.0,80.7714,80.9673,80.7358,80.9584,34626.0
2021-03-03 13:20:00,90.95,91.07,90.95,91.05,4841.0,80.9673,81.0741,80.9673,81.0563,4841.0
2021-03-03 13:25:00,91.07,91.1,90.97,90.99,8135.0,81.0741,81.1008,80.9851,81.0029,8135.0
2021-03-03 13:30:00,90.97,90.97,90.81,90.86,4093.0,80.9851,80.9851,80.8426,80.8871,4093.0
2021-03-03 13:35:00,90.84,90.95,90.8,90.91,3786.0,80.8693,80.9673,80.8337,80.9317,3786.0
2021-03-03 13:40:00,90.85,90.93,90.82,90.83,3368.0,80.8782,80.9495,80.8515,80.8604,3368.0
2021-03-03 13:45:00,90.82,90.82,90.68,90.72,4033.0,80.8515,80.8515,80.7269,80.7625,4033.0
2021-03-03 13:50:00,90.76,90.87,90.66,90.77,5278.0,80.7981,80.8961,80.7091,80.807,5278.0
2021-03-03 13:55:00,90.75,90.79,90.66,90.68,7820.0,80.7892,80.8248,80.7091,80.7269,7820.0
2021-03-03 14:00:00,90.75,90.75,90.58,90.6,8134.0,80.7892,80.7892,80.6379,80.6557,8134.0
2021-03-03 14:05:00,90.56,90.67,90.55,90.62,6888.0,80.6201,80.718,80.6112,80.6735,6888.0
2021-03-03 14:10:00,90.62,90.79,90.55,90.79,8917.0,80.6735,80.8248,80.6112,80.8248,8917.0
2021-03-03 14:15:00,90.73,90.74,90.62,90.67,9335.0,80.7714,80.7803,80.6735,80.718,9335.0
2021-03-03 14:20:00,90.68,90.69,90.56,90.67,9674.0,80.7269,80.7358,80.6201,80.718,9674.0
2021-03-03 14:25:00,90.65,90.77,90.59,90.64,6190.0,80.7002,80.807,80.6468,80.6913,6190.0
2021-03-03 14:30:00,90.62,90.65,90.42,90.47,11313.0,80.6735,80.7002,80.4954,80.54,11313.0
2021-03-03 14:35:00,90.5,90.74,90.49,90.65,7774.0,80.5667,80.7803,80.5578,80.7002,7774.0
2021-03-03 14:40:00,90.64,90.72,90.6,90.68,7586.0,80.6913,80.7625,80.6557,80.7269,7586.0
2021-03-03 14:45:00,90.7,90.73,90.37,90.49,10994.0,80.7447,80.7714,80.4509,80.5578,10994.0
2021-03-03 14:50:00,90.54,90.83,90.5,90.81,11055.0,80.6023,80.8604,80.5667,80.8426,11055.0
2021-03-03 14:55:00,90.79,90.82,90.67,90.78,15525.0,80.8248,80.8515,80.718,80.8159,15525.0
2021-03-03 15:00:00,90.75,90.93,90.63,90.85,11382.0,80.7892,80.9495,80.6824,80.8782,11382.0
2021-03-03 15:05:00,90.81,90.82,90.67,90.72,6342.0,80.8426,80.8515,80.718,80.7625,6342.0
2021-03-03 15:10:00,90.75,90.93,90.73,90.77,8154.0,80.7892,80.9495,80.7714,80.807,8154.0
2021-03-03 15:15:00,90.82,90.82,90.67,90.7,16826.0,80.8515,80.8515,80.718,80.7447,16826.0
2021-03-03 15:20:00,90.7,90.72,90.51,90.58,14571.0,80.7447,80.7625,80.5756,80.6379,14571.0
2021-03-03 15:25:00,90.59,90.72,90.55,90.65,14389.0,80.6468,80.7625,80.6112,80.7002,14389.0
2021-03-03 15:30:00,90.64,90.71,90.59,90.59,12940.0,80.6913,80.7536,80.6468,80.6468,12940.0
2021-03-03 15:35:00,90.58,90.71,90.58,90.62,9916.0,80.6379,80.7536,80.6379,80.6735,9916.0
2021-03-03 15:40:00,90.66,90.87,90.62,90.79,16051.0,80.7091,80.8961,80.6735,80.8248,16051.0
2021-03-03 15:45:00,90.79,91.0,90.77,90.81,24553.0,80.8248,81.0118,80.807,80.8426,24553.0
2021-03-03 15:50:00,90.74,90.79,90.46,90.6,67638.0,80.7803,80.8248,80.5311,80.6557,67638.0
2021-03-03 15:55:00,90.6,90.73,90.47,90.48,68912.0,80.6557,80.7714,80.54,80.5489,68912.0
2021-03-04 09:30:00,90.43,90.66,89.8,90.43,32744.0,80.5043,80.7091,79.9435,80.5043,32744.0
2021-03-04 09:35:00,90.49,90.56,90.2,90.34,12219.0,80.5578,80.6201,80.2996,80.4242,12219.0
2021-03-04 09:40:00,90.28,90.37,90.12,90.34,6075.0,80.3708,80.4509,80.2284,80.4242,6075.0
2021-03-04 09:45:00,90.39,90.59,90.24,90.24,3600.0,80.4687,80.6468,80.3352,80.3352,3600.0
2021-03-04 09:50:00,90.03,90.27,89.94,90.18,6695.0,80.1483,80.3619,80.0681,80.2818,6695.0
2021-03-04 09:55:00,90.05,90.27,90.01,90.27,7808.0,80.1661,80.3619,80.1304,80.3619,7808.0
2021-03-04 10:00:00,90.29,90.4,90.12,90.38,8430.0,80.3797,80.4776,80.2284,80.4598,8430.0
2021-03-04 10:05:00,90.45,90.65,90.24,90.51,10893.0,80.5222,80.7002,80.3352,80.5756,10893.0
2021-03-04 10:10:00,90.41,90.65,90.38,90.62,13057.0,80.4865,80.7002,80.4598,80.6735,13057.0
2021-03-04 10:15:00,90.67,90.72,90.45,90.45,13079.0,80.718,80.7625,80.5222,80.5222,13079.0
2021-03-04 10:20:00,90.48,90.7,90.38,90.7,7182.0,80.5489,80.7447,80.4598,80.7447,7182.0
2021-03-04 10:25:00,90.69,90.79,90.52,90.7,9484.0,80.7358,80.8248,80.5845,80.7447,9484.0
2021-03-04 10:30:00,90.7,90.71,90.38,90.42,9036.0,80.7447,80.7536,80.4598,80.4954,9036.0
2021-03-04 10:35:00,90.48,90.78,90.43,90.75,9641.0,80.5489,80.8159,80.5043,80.7892,9641.0
2021-03-04 10:40:00,90.6,90.85,90.6,90.77,4543.0,80.6557,80.8782,80.6557,80.807,4543.0
2021-03-04 10:45:00,90.78,90.81,90.67,90.81,3874.0,80.8159,80.8426,80.718,80.8426,3874.0
2021-03-04 10:50:00,90.91,90.92,90.41,90.46,8308.0,80.9317,80.9406,80.4865,80.5311,8308.0
2021-03-04 10:55:00,90.47,90.74,90.38,90.59,15481.0,80.54,80.7803,80.4598,80.6468,15481.0
2021-03-04 11:00:00,90.61,90.98,90.61,90.83,7710.0,80.6646,80.994,80.6646,80.8604,7710.0
2021-03-04 11:05:00,90.8,90.81,90.66,90.67,9478.0,80.8337,80.8426,80.7091,80.718,9478.0
2021-03-04 11:10:00,90.74,90.84,90.65,90.78,9113.0,80.7803,80.8693,80.7002,80.8159,9113.0
2021-03-04 11:15:00,90.8,90.89,90.69,90.89,10721.0,80.8337,80.9139,80.7358,80.9139,10721.0
2021-03-04 11:20:00,90.88,91.04,90.86,91.04,6606.0,80.905,81.0474,80.8871,81.0474,6606.0
2021-03-04 11:25:00,91.04,91.04,90.8,90.94,8431.0,81.0474,81.0474,80.8337,80.9584,8431.0
2021-03-04 11:30:00,91.01,91.22,90.97,90.98,9244.0,81.0207,81.2076,80.9851,80.994,9244.0
2021-03-04 11:35:00,91.02,91.13,91.01,91.08,4775.0,81.0296,81.1275,81.0207,81.083,4775.0
2021-03-04 11:40:00,91.09,91.37,91.09,91.37,4096.0,81.0919,81.3412,81.0919,81.3412,4096.0
2021-03-04 11:45:00,91.34,91.45,91.3,91.36,7928.0,81.3145,81.4124,81.2789,81.3323,7928.0
2021-03-04 11:50:00,91.41,91.48,91.35,91.42,5412.0,81.3768,81.4391,81.3234,81.3857,5412.0
2021-03-04 11:55:00,91.42,91.44,91.26,91.28,8055.0,81.3857,81.4035,81.2432,81.261,8055.0
2021-03-04 12:00:00,91.3,91.37,91.23,91.29,6664.0,81.2789,81.3412,81.2165,81.27,6664.0
2021-03-04 12:05:00,91.25,91.25,91.13,91.24,6501.0,81.2343,81.2343,81.1275,81.2254,6501.0
2021-03-04 12:10:00,91.24,91.25,90.72,90.72,10626.0,81.2254,81.2343,80.7625,80.7625,10626.0
2021-03-04 12:15:00,90.71,91.14,90.71,90.86,6493.0,80.7536,81.1364,80.7536,80.8871,6493.0
2021-03-04 12:20:00,90.88,91.02,90.45,90.58,22933.0,80.905,81.0296,80.5222,80.6379,22933.0
2021-03-04 12:25:00,90.49,90.53,90.13,90.5,50500.0,80.5578,80.5934,80.2373,80.5667,50500.0
2021-03-04 12:30:00,90.51,90.54,90.29,90.42,93893.0,80.5756,80.6023,80.3797,80.4954,93893.0
2021-03-04 12:35:00,90.42,90.67,90.29,90.66,25980.0,80.4954,80.718,80.3797,80.7091,25980.0
2021-03-04 12:40:00,90.65,90.77,90.52,90.52,31471.0,80.7002,80.807,80.5845,80.5845,31471.0
2021-03-04 12:45:00,90.56,90.62,90.44,90.52,26400.0,80.6201,80.6735,80.5132,80.5845,26400.0
2021-03-04 12:50:00,90.52,90.66,90.31,90.42,38112.0,80.5845,80.7091,80.3975,80.4954,38112.0
2021-03-04 12:55:00,90.43,90.43,90.1,90.31,22575.0,80.5043,80.5043,80.2106,80.3975,22575.0
2021-03-04 13:00:00,90.31,90.48,90.16,90.48,27120.0,80.3975,80.5489,80.264,80.5489,27120.0
2021-03-04 13:05:00,90.45,90.45,90.14,90.25,44006.0,80.5222,80.5222,80.2462,80.3441,44006.0
2021-03-04 13:10:00,90.26,90.31,90.01,90.13,20311.0,80.353,80.3975,80.1304,80.2373,20311.0
2021-03-04 13:15:00,90.13,90.4,90.05,90.25,28434.0,80.2373,80.4776,80.1661,80.3441,28434.0
2021-03-04 13:20:00,90.25,90.31,90.02,90.25,31782.0,80.3441,80.3975,80.1393,80.3441,31782.0
2021-03-04 13:25:00,90.18,90.36,90.08,90.33,21612.0,80.2818,80.442,80.1928,80.4153,21612.0
2021-03-04 13:30:00,90.32,90.32,89.8,89.88,12295.0,80.4064,80.4064,79.9435,80.0147,12295.0
2021-03-04 13:35:00,89.9,90.09,89.73,89.79,13119.0,80.0325,80.2017,79.8812,79.9346,13119.0
2021-03-04 13:40:00,89.79,89.92,89.58,89.63,10923.0,79.9346,80.0503,79.7476,79.7922,10923.0
2021-03-04 13:45:00,89.58,89.66,89.24,89.25,8249.0,79.7476,79.8189,79.445,79.4539,8249.0
2021-03-04 13:50:00,89.25,89.32,88.73,88.9,14931.0,79.4539,79.5162,78.9909,79.1423,14931.0
2021-03-04 13:55:00,88.93,89.1,88.68,88.73,14938.0,79.169,79.3203,78.9464,78.9909,14938.0
2021-03-04 14:00:00,88.73,89.02,88.72,88.96,12265.0,78.9909,79.2491,78.982,79.1957,12265.0
2021-03-04 14:05:00,88.95,89.2,88.93,89.19,22783.0,79.1868,79.4094,79.169,79.4004,22783.0
2021-03-04 14:10:00,89.17,89.25,89.02,89.19,6572.0,79.3826,79.4539,79.2491,79.4004,6572.0
2021-03-04 14:15:00,89.14,89.15,88.96,89.1,15019.0,79.3559,79.3648,79.1957,79.3203,15019.0
2021-03-04 14:20:00,89.16,89.44,89.13,89.4,8721.0,79.3737,79.623,79.347,79.5874,8721.0
2021-03-04 14:25:00,89.38,89.56,89.34,89.54,16331.0,79.5696,79.7298,79.534,79.712,16331.0
2021-03-04 14:30:00,89.51,89.58,89.39,89.52,33007.0,79.6853,79.7476,79.5785,79.6942,33007.0
2021-03-04 14:35:00,89.51,89.51,89.26,89.36,7266.0,79.6853,79.6853,79.4628,79.5518,7266.0
2021-03-04 14:40:00,89.38,89.74,89.33,89.68,10589.0,79.5696,79.8901,79.5251,79.8367,10589.0
2021-03-04 14:45:00,89.71,90.01,89.69,89.92,19983.0,79.8634,80.1304,79.8456,80.0503,19983.0
2021-03-04 14:50:00,89.91,90.02,89.78,90.02,39635.0,80.0414,80.1393,79.9257,80.1393,39635.0
2021-03-04 14:55:00,90.04,90.06,89.88,89.97,12645.0,80.1572,80.175,80.0147,80.0948,12645.0
2021-03-04 15:00:00,89.89,90.0,89.59,89.61,21054.0,80.0236,80.1215,79.7565,79.7744,21054.0
2021-03-04 15:05:00,89.62,89.71,89.53,89.53,21671.0,79.7833,79.8634,79.7031,79.7031,21671.0
2021-03-04 15:10:00,89.51,89.51,89.28,89.41,10799.0,79.6853,79.6853,79.4806,79.5963,10799.0
2021-03-04 15:15:00,89.4,89.48,89.27,89.42,12199.0,79.5874,79.6586,79.4717,79.6052,12199.0
2021-03-04 15:20:00,89.37,89.44,89.21,89.31,14119.0,79.5607,79.623,79.4183,79.5073,14119.0
2021-03-04 15:25:00,89.31,89.67,89.22,89.56,15508.0,79.5073,79.8278,79.4272,79.7298,15508.0
2021-03-04 15:30:00,89.56,89.82,89.55,89.73,13210.0,79.7298,79.9613,79.7209,79.8812,13210.0
2021-03-04 15:35:00,89.75,89.79,89.37,89.42,19985.0,79.899,79.9346,79.5607,79.6052,19985.0
2021-03-04 15:40:00,89.43,89.7,89.4,89.66,15820.0,79.6141,79.8545,79.5874,79.8189,15820.0
2021-03-04 15:45:00,89.63,89.77,89.47,89.51,23522.0,79.7922,79.9168,79.6497,79.6853,23522.0
2021-03-04 15:50:00,89.54,89.71,89.33,89.37,45153.0,79.712,79.8634,79.5251,79.5607,45153.0
2021-03-04 15:55:00,89.25,89.43,89.05,89.31,152135.0,79.4539,79.6141,79.2758,79.5073,152135.0
2021-03-05 09:30:00,90.14,90.28,89.4,89.94,51723.0,80.2462,80.3708,79.5874,80.0681,51723.0
2021-03-05 09:35:00,89.94,90.07,89.44,89.9,20423.0,80.0681,80.1839,79.623,80.0325,20423.0
2021-03-05 09:40:00,89.93,90.07,89.37,89.65,14718.0,80.0592,80.1839,79.5607,79.81,14718.0
2021-03-05 09:45:00,89.57,89.72,89.46,89.49,134755.0,79.7387,79.8723,79.6408,79.6675,134755.0
2021-03-05 09:50:00,89.51,89.86,89.47,89.67,15506.0,79.6853,79.9969,79.6497,79.8278,15506.0
2021-03-05 09:55:00,89.74,90.03,89.69,89.98,12510.0,79.8901,80.1483,79.8456,80.1037,12510.0
2021-03-05 10:00:00,89.93,90.1,89.81,89.87,8818.0,80.0592,80.2106,79.9524,80.0058,8818.0
2021-03-05 10:05:00,89.94,90.32,89.85,90.24,13530.0,80.0681,80.4064,79.988,80.3352,13530.0
2021-03-05 10:10:00,90.29,90.38,89.66,89.8,17071.0,80.3797,80.4598,79.8189,79.9435,17071.0
2021-03-05 10:15:00,89.87,90.03,89.68,89.89,12219.0,80.0058,80.1483,79.8367,80.0236,12219.0
2021-03-05 10:20:00,89.97,90.0,89.68,89.8,8243.0,80.0948,80.1215,79.8367,79.9435,8243.0
2021-03-05 10:25:00,89.79,90.09,89.69,89.71,12227.0,79.9346,80.2017,79.8456,79.8634,12227.0
2021-03-05 10:30:00,89.7,89.92,89.59,89.87,12399.0,79.8545,80.0503,79.7565,80.0058,12399.0
2021-03-05 10:35:00,89.9,90.16,89.73,89.84,25616.0,80.0325,80.264,79.8812,79.9791,25616.0
2021-03-05 10:40:00,89.8,90.07,89.77,89.8,15553.0,79.9435,80.1839,79.9168,79.9435,15553.0
2021-03-05 10:45:00,89.81,90.0,89.73,89.92,14772.0,79.9524,80.1215,79.8812,80.0503,14772.0
2021-03-05 10:50:00,89.91,90.06,89.86,89.98,15197.0,80.0414,80.175,79.9969,80.1037,15197.0
2021-03-05 10:55:00,89.97,90.03,89.75,89.84,18842.0,80.0948,80.1483,79.899,79.9791,18842.0
2021-03-05 11:00:00,89.88,90.05,89.72,89.88,10053.0,80.0147,80.1661,79.8723,80.0147,10053.0
2021-03-05 11:05:00,89.92,90.09,89.68,89.96,86386.0,80.0503,80.2017,79.8367,80.0859,86386.0
2021-03-05 11:10:00,90.0,90.12,89.75,89.75,17284.0,80.1215,80.2284,79.899,79.899,17284.0
2021-03-05 11:15:00,89.76,89.98,89.76,89.84,14033.0,79.9079,80.1037,79.9079,79.9791,14033.0
2021-03-05 11:20:00,89.92,90.03,89.62,89.65,21544.0,80.0503,80.1483,79.7833,79.81,21544.0
2021-03-05 11:25:00,89.58,89.78,89.53,89.72,17220.0,79.7476,79.9257,79.7031,79.8723,17220.0
2021-03-05 11:30:00,89.77,89.9,89.62,89.7,11142.0,79.9168,80.0325,79.7833,79.8545,11142.0
2021-03-05 11:35:00,89.71,89.87,89.54,89.58,10148.0,79.8634,80.0058,79.712,79.7476,10148.0
2021-03-05 11:40:00,89.53,89.54,89.28,89.49,13471.0,79.7031,79.712,79.4806,79.6675,13471.0
2021-03-05 11:45:00,89.48,89.5,89.3,89.4,7087.0,79.6586,79.6764,79.4984,79.5874,7087.0
2021-03-05 11:50:00,89.37,89.52,89.32,89.34,8506.0,79.5607,79.6942,79.5162,79.534,8506.0
2021-03-05 11:55:00,89.39,89.87,89.38,89.79,11178.0,79.5785,80.0058,79.5696,79.9346,11178.0
2021-03-05 12:00:00,89.78,90.17,89.77,90.0,36567.0,79.9257,80.2729,79.9168,80.1215,36567.0
2021-03-05 12:05:00,89.98,90.01,89.83,89.85,38032.0,80.1037,80.1304,79.9702,79.988,38032.0
2021-03-05 12:10:00,89.83,89.99,89.83,89.9,9485.0,79.9702,80.1126,79.9702,80.0325,9485.0
2021-03-05 12:15:00,89.9,89.99,89.79,89.94,20209.0,80.0325,80.1126,79.9346,80.0681,20209.0
2021-03-05 12:20:00,89.92,90.1,89.88,90.08,32021.0,80.0503,80.2106,80.0147,80.1928,32021.0
2021-03-05 12:25:00,90.07,90.39,90.05,90.35,17153.0,80.1839,80.4687,80.1661,80.4331,17153.0
2021-03-05 12:30:00,90.34,90.4,90.12,90.12,9056.0,80.4242,80.4776,80.2284,80.2284,9056.0
2021-03-05 12:35:00,90.08,90.33,90.04,90.32,28059.0,80.1928,80.4153,80.1572,80.4064,28059.0
2021-03-05 12:40:00,90.31,90.44,90.26,90.44,8284.0,80.3975,80.5132,80.353,80.5132,8284.0
2021-03-05 12:45:00,90.49,90.5,90.4,90.45,12717.0,80.5578,80.5667,80.4776,80.5222,12717.0
2021-03-05 12:50:00,90.48,90.5,90.36,90.4,15533.0,80.5489,80.5667,80.442,80.4776,15533.0
2021-03-05 12:55:00,90.42,90.66,90.41,90.61,12140.0,80.4954,80.7091,80.4865,80.6646,12140.0
2021-03-05 13:00:00,90.62,90.76,90.41,90.42,17975.0,80.6735,80.7981,80.4865,80.4954,17975.0
2021-03-05 13:05:00,90.45,90.83,90.45,90.79,13418.0,80.5222,80.8604,80.5222,80.8248,13418.0
2021-03-05 13:10:00,90.8,90.84,90.66,90.84,13609.0,80.8337,80.8693,80.7091,80.8693,13609.0
2021-03-05 13:15:00,90.81,91.23,90.76,91.19,18542.0,80.8426,81.2165,80.7981,81.1809,18542.0
2021-03-05 13:20:00,91.19,91.22,91.07,91.1,11849.0,81.1809,81.2076,81.0741,81.1008,11849.0
2021-03-05 13:25:00,91.12,91.22,90.9,91.02,21737.0,81.1186,81.2076,80.9228,81.0296,21737.0
2021-03-05 13:30:00,91.04,91.08,90.88,91.03,5735.0,81.0474,81.083,80.905,81.0385,5735.0
2021-03-05 13:35:00,91.05,91.08,90.95,91.07,8802.0,81.0563,81.083,80.9673,81.0741,8802.0
2021-03-05 13:40:00,91.05,91.16,90.99,90.99,11492.0,81.0563,81.1542,81.0029,81.0029,11492.0
2021-03-05 13:45:00,91.01,91.18,91.01,91.13,5980.0,81.0207,81.172,81.0207,81.1275,5980.0
2021-03-05 13:50:00,91.11,91.15,90.92,90.94,13425.0,81.1097,81.1453,80.9406,80.9584,13425.0
2021-03-05 13:55:00,90.99,91.04,90.94,91.0,9838.0,81.0029,81.0474,80.9584,81.0118,9838.0
2021-03-05 14:00:00,91.06,91.12,90.9,91.03,12101.0,81.0652,81.1186,80.9228,81.0385,12101.0
2021-03-05 14:05:00,90.98,91.05,90.9,90.98,9018.0,80.994,81.0563,80.9228,80.994,9018.0
2021-03-05 14:10:00,91.0,91.15,90.96,91.12,17164.0,81.0118,81.1453,80.9762,81.1186,17164.0
2021-03-05 14:15:00,91.19,91.25,91.06,91.06,12531.0,81.1809,81.2343,81.0652,81.0652,12531.0
2021-03-05 14:20:00,91.11,91.28,91.08,91.28,10251.0,81.1097,81.261,81.083,81.261,10251.0
2021-03-05 14:25:00,91.28,91.48,91.24,91.45,10449.0,81.261,81.4391,81.2254,81.4124,10449.0
2021-03-05 14:30:00,91.47,91.68,91.46,91.61,9626.0,81.4302,81.6171,81.4213,81.5548,9626.0
2021-03-05 14:35:00,91.63,91.67,91.56,91.59,20502.0,81.5726,81.6082,81.5103,81.537,20502.0
2021-03-05 14:40:00,91.61,91.65,91.49,91.5,9393.0,81.5548,81.5904,81.448,81.4569,9393.0
2021-03-05 14:45:00,91.5,91.58,91.41,91.52,7910.0,81.4569,81.5281,81.3768,81.4747,7910.0
2021-03-05 14:50:00,91.51,91.57,91.48,91.55,7935.0,81.4658,81.5192,81.4391,81.5014,7935.0
2021-03-05 14:55:00,91.54,91.85,91.53,91.81,13631.0,81.4925,81.7685,81.4836,81.7329,13631.0
2021-03-05 15:00:00,91.81,91.93,91.79,91.93,17851.0,81.7329,81.8397,81.7151,81.8397,17851.0
2021-03-05 15:05:00,91.91,91.94,91.7,91.73,18962.0,81.8219,81.8486,81.635,81.6617,18962.0
2021-03-05 15:10:00,91.73,91.81,91.64,91.79,13298.0,81.6617,81.7329,81.5815,81.7151,13298.0
2021-03-05 15:15:00,91.8,91.98,91.72,91.85,15691.0,81.724,81.8842,81.6528,81.7685,15691.0
2021-03-05 15:20:00,91.85,91.96,91.84,91.92,20432.0,81.7685,81.8664,81.7596,81.8308,20432.0
2021-03-05 15:25:00,91.91,92.01,91.86,91.94,14526.0,81.8219,81.9109,81.7774,81.8486,14526.0
2021-03-05 15:30:00,91.93,92.1,91.9,92.05,21969.0,81.8397,81.991,81.813,81.9465,21969.0
2021-03-05 15:35:00,92.06,92.2,92.01,92.19,25048.0,81.9554,82.0801,81.9109,82.0712,25048.0
2021-03-05 15:40:00,92.19,92.2,92.01,92.16,24156.0,82.0712,82.0801,81.9109,82.0445,24156.0
2021-03-05 15:45:00,92.17,92.32,92.01,92.3,30905.0,82.0534,82.1869,81.9109,82.1691,30905.0
2021-03-05 15:50:00,92.33,92.47,92.26,92.34,61684.0,82.1958,82.3204,82.1335,82.2047,61684.0
2021-03-05 15:55:00,92.33,92.39,92.05,92.09,129907.0,82.1958,82.2492,81.9465,81.9821,129907.0
2021-03-08 09:30:00,91.29,92.44,90.17,92.07,50578.0,81.27,82.2937,80.2729,81.9643,50578.0
2021-03-08 09:35:00,92.17,92.52,91.92,92.44,8599.0,82.0534,82.3649,81.8308,82.2937,8599.0
2021-03-08 09:40:00,92.51,92.96,92.51,92.95,12495.0,82.356,82.7567,82.356,82.7477,12495.0
2021-03-08 09:45:00,93.0,93.0,92.66,92.82,8883.0,82.7923,82.7923,82.4896,82.632,8883.0
2021-03-08 09:50:00,92.88,93.06,92.79,92.85,7852.0,82.6854,82.8457,82.6053,82.6587,7852.0
2021-03-08 09:55:00,92.89,93.04,92.56,92.84,8198.0,82.6943,82.8279,82.4006,82.6498,8198.0
2021-03-08 10:00:00,92.84,93.17,92.81,93.17,5338.0,82.6498,82.9436,82.6231,82.9436,5338.0
2021-03-08 10:05:00,93.18,93.62,93.09,93.52,12306.0,82.9525,83.3442,82.8724,83.2552,12306.0
2021-03-08 10:10:00,93.59,93.72,93.36,93.64,8032.0,83.3175,83.4332,83.1127,83.362,8032.0
2021-03-08 10:15:00,93.65,93.76,93.6,93.74,7277.0,83.3709,83.4688,83.3264,83.451,7277.0
2021-03-08 10:20:00,93.79,93.96,93.76,93.78,9488.0,83.4956,83.6469,83.4688,83.4866,9488.0
2021-03-08 10:25:00,93.83,94.04,93.78,93.99,9806.0,83.5312,83.7181,83.4866,83.6736,9806.0
2021-03-08 10:30:00,93.98,94.02,93.87,93.93,5258.0,83.6647,83.7003,83.5668,83.6202,5258.0
2021-03-08 10:35:00,93.9,93.91,93.61,93.67,6492.0,83.5935,83.6024,83.3353,83.3887,6492.0
2021-03-08 10:40:00,93.75,93.88,93.66,93.73,7845.0,83.4599,83.5757,83.3798,83.4421,7845.0
2021-03-08 10:45:00,93.72,93.79,93.49,93.58,6933.0,83.4332,83.4956,83.2285,83.3086,6933.0
2021-03-08 10:50:00,93.63,93.75,93.6,93.7,6039.0,83.3531,83.4599,83.3264,83.4154,6039.0
2021-03-08 10:55:00,93.8,94.07,93.8,93.93,12186.0,83.5045,83.7448,83.5045,83.6202,12186.0
2021-03-08 11:00:00,93.94,94.09,93.74,93.75,6441.0,83.6291,83.7626,83.451,83.4599,6441.0
2021-03-08 11:05:00,93.72,93.88,93.69,93.79,6377.0,83.4332,83.5757,83.4065,83.4956,6377.0
2021-03-08 11:10:00,93.73,93.75,93.54,93.7,12134.0,83.4421,83.4599,83.273,83.4154,12134.0
2021-03-08 11:15:00,93.65,93.65,93.47,93.62,16156.0,83.3709,83.3709,83.2107,83.3442,16156.0
2021-03-08 11:20:00,93.63,93.68,93.48,93.55,15863.0,83.3531,83.3976,83.2196,83.2819,15863.0
2021-03-08 11:25:00,93.53,93.62,93.49,93.56,10715.0,83.2641,83.3442,83.2285,83.2908,10715.0
2021-03-08 11:30:00,93.57,93.58,93.24,93.35,13981.0,83.2997,83.3086,83.0059,83.1038,13981.0
2021-03-08 11:35:00,93.32,93.32,93.16,93.21,9842.0,83.0771,83.0771,82.9347,82.9792,9842.0
2021-03-08 11:40:00,93.22,93.36,93.15,93.21,14696.0,82.9881,83.1127,82.9258,82.9792,14696.0
2021-03-08 11:45:00,93.2,93.3,93.15,93.27,10094.0,82.9703,83.0593,82.9258,83.0326,10094.0
2021-03-08 11:50:00,93.27,93.32,93.17,93.24,8021.0,83.0326,83.0771,82.9436,83.0059,8021.0
2021-03-08 11:55:00,93.26,93.26,93.03,93.06,11526.0,83.0237,83.0237,82.819,82.8457,11526.0
2021-03-08 12:00:00,93.11,93.32,93.1,93.3,10049.0,82.8902,83.0771,82.8813,83.0593,10049.0
2021-03-08 12:05:00,93.28,93.64,93.23,93.59,12644.0,83.0415,83.362,82.997,83.3175,12644.0
2021-03-08 12:10:00,93.59,93.63,93.48,93.56,10888.0,83.3175,83.3531,83.2196,83.2908,10888.0
2021-03-08 12:15:00,93.48,93.71,93.44,93.64,10007.0,83.2196,83.4243,83.184,83.362,10007.0
2021-03-08 12:20:00,93.67,93.87,93.63,93.84,13114.0,83.3887,83.5668,83.3531,83.5401,13114.0
2021-03-08 12:25:00,93.85,93.85,93.72,93.76,8102.0,83.549,83.549,83.4332,83.4688,8102.0
2021-03-08 12:30:00,93.76,93.95,93.72,93.94,14937.0,83.4688,83.638,83.4332,83.6291,14937.0
2021-03-08 12:35:00,93.94,94.0,93.84,93.98,16878.0,83.6291,83.6825,83.5401,83.6647,16878.0
2021-03-08 12:40:00,93.99,94.16,93.99,94.08,7077.0,83.6736,83.8249,83.6736,83.7537,7077.0
2021-03-08 12:45:00,94.05,94.13,93.96,94.09,13446.0,83.727,83.7982,83.6469,83.7626,13446.0
2021-03-08 12:50:00,94.11,94.11,93.98,94.02,7472.0,83.7804,83.7804,83.6647,83.7003,7472.0
2021-03-08 12:55:00,94.02,94.03,93.9,93.98,12681.0,83.7003,83.7092,83.5935,83.6647,12681.0
2021-03-08 13:00:00,94.01,94.14,93.96,94.08,6281.0,83.6914,83.8071,83.6469,83.7537,6281.0
2021-03-08 13:05:00,94.08,94.15,94.02,94.04,10400.0,83.7537,83.816,83.7003,83.7181,10400.0
2021-03-08 13:10:00,94.07,94.21,93.95,94.18,6012.0,83.7448,83.8695,83.638,83.8427,6012.0
2021-03-08 13:15:00,94.18,94.24,94.17,94.17,4543.0,83.8427,83.8962,83.8338,83.8338,4543.0
2021-03-08 13:20:00,94.18,94.36,94.17,94.28,4402.0,83.8427,84.003,83.8338,83.9318,4402.0
2021-03-08 13:25:00,94.35,94.49,94.33,94.42,9006.0,83.9941,84.1187,83.9763,84.0564,9006.0
2021-03-08 13:30:00,94.43,94.5,94.3,94.48,3974.0,84.0653,84.1276,83.9496,84.1098,3974.0
2021-03-08 13:35:00,94.46,94.48,94.36,94.45,5852.0,84.092,84.1098,84.003,84.0831,5852.0
2021-03-08 13:40:00,94.42,94.46,94.25,94.27,5013.0,84.0564,84.092,83.9051,83.9229,5013.0
2021-03-08 13:45:00,94.25,94.28,94.05,94.12,5829.0,83.9051,83.9318,83.727,83.7893,5829.0
2021-03-08 13:50:00,94.09,94.09,93.83,93.92,9565.0,83.7626,83.7626,83.5312,83.6113,9565.0
2021-03-08 13:55:00,93.91,93.98,93.83,93.86,6194.0,83.6024,83.6647,83.5312,83.5579,6194.0
2021-03-08 14:00:00,93.82,93.99,93.8,93.99,6677.0,83.5223,83.6736,83.5045,83.6736,6677.0
2021-03-08 14:05:00,93.95,94.05,93.89,93.94,5693.0,83.638,83.727,83.5846,83.6291,5693.0
2021-03-08 14:10:00,93.92,94.04,93.88,93.99,6334.0,83.6113,83.7181,83.5757,83.6736,6334.0
2021-03-08 14:15:00,94.02,94.19,94.0,94.06,7703.0,83.7003,83.8516,83.6825,83.7359,7703.0
2021-03-08 14:20:00,94.02,94.1,93.97,94.1,3983.0,83.7003,83.7715,83.6558,83.7715,3983.0
2021-03-08 14:25:00,94.1,94.24,94.03,94.07,9463.0,83.7715,83.8962,83.7092,83.7448,9463.0
2021-03-08 14:30:00,94.06,94.17,94.05,94.13,5556.0,83.7359,83.8338,83.727,83.7982,5556.0
2021-03-08 14:35:00,94.12,94.19,94.02,94.02,8478.0,83.7893,83.8516,83.7003,83.7003,8478.0
2021-03-08 14:40:00,94.05,94.08,93.67,93.73,11712.0,83.727,83.7537,83.3887,83.4421,11712.0
2021-03-08 14:45:00,93.75,93.8,93.7,93.74,20417.0,83.4599,83.5045,83.4154,83.451,20417.0
2021-03-08 14:50:00,93.74,93.84,93.62,93.73,28407.0,83.451,83.5401,83.3442,83.4421,28407.0
2021-03-08 14:55:00,93.79,93.88,93.66,93.74,23782.0,83.4956,83.5757,83.3798,83.451,23782.0
2021-03-08 15:00:00,93.73,93.73,93.37,93.37,13509.0,83.4421,83.4421,83.1217,83.1217,13509.0
2021-03-08 15:05:00,93.37,93.53,93.36,93.44,13912.0,83.1217,83.2641,83.1127,83.184,13912.0
2021-03-08 15:10:00,93.44,93.61,93.4,93.59,14767.0,83.184,83.3353,83.1484,83.3175,14767.0
2021-03-08 15:15:00,93.59,93.59,93.35,93.39,15035.0,83.3175,83.3175,83.1038,83.1395,15035.0
2021-03-08 15:20:00,93.4,93.53,93.38,93.48,12969.0,83.1484,83.2641,83.1306,83.2196,12969.0
2021-03-08 15:25:00,93.5,93.55,93.43,93.45,11271.0,83.2374,83.2819,83.1751,83.1929,11271.0
2021-03-08 15:30:00,93.44,93.48,93.38,93.48,22853.0,83.184,83.2196,83.1306,83.2196,22853.0
2021-03-08 15:35:00,93.49,93.58,93.47,93.55,23767.0,83.2285,83.3086,83.2107,83.2819,23767.0
2021-03-08 15:40:00,93.54,93.61,93.46,93.6,25984.0,83.273,83.3353,83.2018,83.3264,25984.0
2021-03-08 15:45:00,93.61,93.65,93.4,93.44,32227.0,83.3353,83.3709,83.1484,83.184,32227.0
2021-03-08 15:50:00,93.42,93.54,93.39,93.4,45162.0,83.1662,83.273,83.1395,83.1484,45162.0
2021-03-08 15:55:00,93.38,93.42,93.15,93.21,105124.0,83.1306,83.1662,82.9258,82.9792,105124.0
2021-03-09 09:30:00,94.43,94.47,93.64,93.91,28911.0,84.0653,84.1009,83.362,83.6024,28911.0
2021-03-09 09:35:00,93.95,94.47,93.94,94.39,4807.0,83.638,84.1009,83.6291,84.0297,4807.0
2021-03-09 09:40:00,94.44,94.91,94.35,94.78,14180.0,84.0742,84.4926,83.9941,84.3769,14180.0
2021-03-09 09:45:00,94.87,95.14,94.79,95.03,33394.0,84.457,84.6974,84.3858,84.5994,33394.0
2021-03-09 09:50:00,95.02,95.39,94.77,94.77,12416.0,84.5905,84.9199,84.368,84.368,12416.0
2021-03-09 09:55:00,94.77,94.94,94.74,94.89,20112.0,84.368,84.5193,84.3413,84.4748,20112.0
2021-03-09 10:00:00,94.96,95.0,94.63,94.71,6336.0,84.5371,84.5727,84.2434,84.3146,6336.0
2021-03-09 10:05:00,94.74,95.03,94.57,94.66,11423.0,84.3413,84.5994,84.1899,84.2701,11423.0
2021-03-09 10:10:00,94.64,94.76,94.57,94.63,12829.0,84.2523,84.3591,84.1899,84.2434,12829.0
2021-03-09 10:15:00,94.61,94.76,94.59,94.7,7428.0,84.2255,84.3591,84.2077,84.3057,7428.0
2021-03-09 10:20:00,94.7,94.74,94.54,94.63,13998.0,84.3057,84.3413,84.1632,84.2434,13998.0
2021-03-09 10:25:00,94.66,94.68,94.57,94.68,18858.0,84.2701,84.2879,84.1899,84.2879,18858.0
2021-03-09 10:30:00,94.69,94.92,94.54,94.92,8720.0,84.2968,84.5015,84.1632,84.5015,8720.0
2021-03-09 10:35:00,94.9,94.92,94.76,94.88,9611.0,84.4837,84.5015,84.3591,84.4659,9611.0
2021-03-09 10:40:00,94.92,95.0,94.89,94.95,7524.0,84.5015,84.5727,84.4748,84.5282,7524.0
2021-03-09 10:45:00,94.96,95.1,94.95,94.98,12916.0,84.5371,84.6618,84.5282,84.5549,12916.0
2021-03-09 10:50:00,94.99,95.3,94.99,95.22,8767.0,84.5638,84.8398,84.5638,84.7686,8767.0
2021-03-09 10:55:00,95.22,95.22,95.0,95.16,15778.0,84.7686,84.7686,84.5727,84.7152,15778.0
2021-03-09 11:00:00,95.14,95.3,95.06,95.28,8849.0,84.6974,84.8398,84.6262,84.822,8849.0
2021-03-09 11:05:00,95.28,95.43,95.28,95.41,11885.0,84.822,84.9555,84.822,84.9377,11885.0
2021-03-09 11:10:00,95.42,95.52,95.29,95.35,12832.0,84.9466,85.0357,84.8309,84.8843,12832.0
2021-03-09 11:15:00,95.34,95.46,95.32,95.45,6331.0,84.8754,84.9823,84.8576,84.9733,6331.0
2021-03-09 11:20:00,95.48,95.5,95.34,95.39,8735.0,85.0001,85.0179,84.8754,84.9199,8735.0
2021-03-09 11:25:00,95.4,95.43,95.21,95.21,7932.0,84.9288,84.9555,84.7597,84.7597,7932.0
2021-03-09 11:30:00,95.22,95.32,95.1,95.2,8881.0,84.7686,84.8576,84.6618,84.7508,8881.0
2021-03-09 11:35:00,95.14,95.17,95.04,95.13,21588.0,84.6974,84.7241,84.6083,84.6885,21588.0
2021-03-09 11:40:00,95.16,95.23,95.09,95.12,14730.0,84.7152,84.7775,84.6529,84.6796,14730.0
2021-03-09 11:45:00,95.11,95.13,95.0,95.04,5716.0,84.6707,84.6885,84.5727,84.6083,5716.0
2021-03-09 11:50:00,95.01,95.1,95.0,95.08,6283.0,84.5816,84.6618,84.5727,84.644,6283.0
2021-03-09 11:55:00,95.1,95.35,95.1,95.35,6537.0,84.6618,84.8843,84.6618,84.8843,6537.0
2021-03-09 12:00:00,95.33,95.33,95.12,95.13,5009.0,84.8665,84.8665,84.6796,84.6885,5009.0
2021-03-09 12:05:00,95.13,95.22,95.13,95.19,9380.0,84.6885,84.7686,84.6885,84.7419,9380.0
2021-03-09 12:10:00,95.2,95.33,95.18,95.3,4064.0,84.7508,84.8665,84.733,84.8398,4064.0
2021-03-09 12:15:00,95.32,95.42,95.32,95.37,5323.0,84.8576,84.9466,84.8576,84.9021,5323.0
2021-03-09 12:20:00,95.35,95.39,95.29,95.32,8317.0,84.8843,84.9199,84.8309,84.8576,8317.0
2021-03-09 12:25:00,95.31,95.4,95.28,95.4,6302.0,84.8487,84.9288,84.822,84.9288,6302.0
2021-03-09 12:30:00,95.39,95.53,95.39,95.41,5517.0,84.9199,85.0446,84.9199,84.9377,5517.0
2021-03-09 12:35:00,95.38,95.44,95.35,95.39,6928.0,84.911,84.9644,84.8843,84.9199,6928.0
2021-03-09 12:40:00,95.39,95.43,95.31,95.36,4807.0,84.9199,84.9555,84.8487,84.8932,4807.0
2021-03-09 12:45:00,95.35,95.39,95.28,95.34,5086.0,84.8843,84.9199,84.822,84.8754,5086.0
2021-03-09 12:50:00,95.32,95.34,95.27,95.29,5821.0,84.8576,84.8754,84.8131,84.8309,5821.0
2021-03-09 12:55:00,95.3,95.31,95.19,95.2,5590.0,84.8398,84.8487,84.7419,84.7508,5590.0
2021-03-09 13:00:00,95.22,95.42,95.22,95.37,4048.0,84.7686,84.9466,84.7686,84.9021,4048.0
2021-03-09 13:05:00,95.41,95.43,95.27,95.28,6379.0,84.9377,84.9555,84.8131,84.822,6379.0
2021-03-09 13:10:00,95.3,95.33,95.26,95.31,3764.0,84.8398,84.8665,84.8042,84.8487,3764.0
2021-03-09 13:15:00,95.3,95.31,95.15,95.18,6306.0,84.8398,84.8487,84.7063,84.733,6306.0
2021-03-09 13:20:00,95.16,95.26,95.12,95.26,6664.0,84.7152,84.8042,84.6796,84.8042,6664.0
2021-03-09 13:25:00,95.27,95.32,95.23,95.32,4856.0,84.8131,84.8576,84.7775,84.8576,4856.0
2021-03-09 13:30:00,95.32,95.36,95.22,95.29,6826.0,84.8576,84.8932,84.7686,84.8309,6826.0
2021-03-09 13:35:00,95.27,95.33,95.25,95.31,5056.0,84.8131,84.8665,84.7953,84.8487,5056.0
2021-03-09 13:40:00,95.33,95.37,95.3,95.35,5787.0,84.8665,84.9021,84.8398,84.8843,5787.0
2021-03-09 13:45:00,95.34,95.37,95.28,95.32,4529.0,84.8754,84.9021,84.822,84.8576,4529.0
2021-03-09 13:50:00,95.32,95.45,95.28,95.44,6236.0,84.8576,84.9733,84.822,84.9644,6236.0
2021-03-09 13:55:00,95.44,95.48,95.39,95.45,7279.0,84.9644,85.0001,84.9199,84.9733,7279.0
2021-03-09 14:00:00,95.42,95.46,95.36,95.36,7222.0,84.9466,84.9823,84.8932,84.8932,7222.0
2021-03-09 14:05:00,95.37,95.39,95.28,95.3,10699.0,84.9021,84.9199,84.822,84.8398,10699.0
2021-03-09 14:10:00,95.32,95.4,95.32,95.38,6444.0,84.8576,84.9288,84.8576,84.911,6444.0
2021-03-09 14:15:00,95.36,95.39,95.28,95.34,9367.0,84.8932,84.9199,84.822,84.8754,9367.0
2021-03-09 14:20:00,95.35,95.39,95.29,95.33,7565.0,84.8843,84.9199,84.8309,84.8665,7565.0
2021-03-09 14:25:00,95.3,95.36,95.3,95.31,6170.0,84.8398,84.8932,84.8398,84.8487,6170.0
2021-03-09 14:30:00,95.32,95.35,95.18,95.21,18810.0,84.8576,84.8843,84.733,84.7597,18810.0
2021-03-09 14:35:00,95.22,95.3,95.2,95.25,12909.0,84.7686,84.8398,84.7508,84.7953,12909.0
2021-03-09 14:40:00,95.23,95.27,95.21,95.21,10581.0,84.7775,84.8131,84.7597,84.7597,10581.0
2021-03-09 14:45:00,95.22,95.23,95.15,95.18,34737.0,84.7686,84.7775,84.7063,84.733,34737.0
2021-03-09 14:50:00,95.19,95.19,95.04,95.05,20415.0,84.7419,84.7419,84.6083,84.6173,20415.0
2021-03-09 14:55:00,95.05,95.07,94.96,95.07,11165.0,84.6173,84.6351,84.5371,84.6351,11165.0
2021-03-09 15:00:00,95.08,95.12,95.02,95.1,5072.0,84.644,84.6796,84.5905,84.6618,5072.0
2021-03-09 15:05:00,95.08,95.15,95.05,95.12,8380.0,84.644,84.7063,84.6173,84.6796,8380.0
2021-03-09 15:10:00,95.13,95.13,95.05,95.12,8286.0,84.6885,84.6885,84.6173,84.6796,8286.0
2021-03-09 15:15:00,95.13,95.15,95.05,95.06,10141.0,84.6885,84.7063,84.6173,84.6262,10141.0
2021-03-09 15:20:00,95.04,95.04,94.86,94.86,12054.0,84.6083,84.6083,84.4481,84.4481,12054.0
2021-03-09 15:25:00,94.87,94.89,94.82,94.84,24022.0,84.457,84.4748,84.4125,84.4303,24022.0
2021-03-09 15:30:00,94.83,94.83,94.66,94.72,23147.0,84.4214,84.4214,84.2701,84.3235,23147.0
2021-03-09 15:35:00,94.72,94.72,94.57,94.64,20921.0,84.3235,84.3235,84.1899,84.2523,20921.0
2021-03-09 15:40:00,94.64,94.67,94.56,94.58,29498.0,84.2523,84.279,84.181,84.1988,29498.0
2021-03-09 15:45:00,94.59,94.6,94.5,94.59,19496.0,84.2077,84.2166,84.1276,84.2077,19496.0
2021-03-09 15:50:00,94.57,94.8,94.52,94.77,83738.0,84.1899,84.3947,84.1454,84.368,83738.0
2021-03-09 15:55:00,94.76,94.76,94.45,94.54,143510.0,84.3591,84.3591,84.0831,84.1632,143510.0
2021-03-10 09:30:00,94.62,95.0,94.48,94.56,57089.0,84.2344,84.5727,84.1098,84.181,57089.0
2021-03-10 09:35:00,94.55,94.78,94.44,94.76,18435.0,84.1721,84.3769,84.0742,84.3591,18435.0
2021-03-10 09:40:00,94.7,95.08,94.64,94.68,13409.0,84.3057,84.644,84.2523,84.2879,13409.0
2021-03-10 09:45:00,94.77,95.05,94.72,94.83,10381.0,84.368,84.6173,84.3235,84.4214,10381.0
2021-03-10 09:50:00,94.82,95.1,94.79,95.08,17807.0,84.4125,84.6618,84.3858,84.644,17807.0
2021-03-10 09:55:00,95.11,95.27,95.05,95.25,11950.0,84.6707,84.8131,84.6173,84.7953,11950.0
2021-03-10 10:00:00,95.23,95.3,95.11,95.17,10162.0,84.7775,84.8398,84.6707,84.7241,10162.0
2021-03-10 10:05:00,95.19,95.19,95.0,95.18,7744.0,84.7419,84.7419,84.5727,84.733,7744.0
2021-03-10 10:10:00,95.12,95.12,94.71,94.73,9143.0,84.6796,84.6796,84.3146,84.3324,9143.0
2021-03-10 10:15:00,94.73,94.78,94.66,94.7,7000.0,84.3324,84.3769,84.2701,84.3057,7000.0
2021-03-10 10:20:00,94.72,94.85,94.66,94.85,7357.0,84.3235,84.4392,84.2701,84.4392,7357.0
2021-03-10 10:25:00,94.9,94.9,94.7,94.73,5933.0,84.4837,84.4837,84.3057,84.3324,5933.0
2021-03-10 10:30:00,94.73,94.73,94.45,94.48,9209.0,84.3324,84.3324,84.0831,84.1098,9209.0
2021-03-10 10:35:00,94.44,94.49,94.25,94.27,24424.0,84.0742,84.1187,83.9051,83.9229,24424.0
2021-03-10 10:40:00,94.29,94.61,94.28,94.61,21001.0,83.9407,84.2255,83.9318,84.2255,21001.0
2021-03-10 10:45:00,94.64,94.75,94.63,94.71,4304.0,84.2523,84.3502,84.2434,84.3146,4304.0
2021-03-10 10:50:00,94.69,94.69,94.37,94.51,17525.0,84.2968,84.2968,84.0119,84.1365,17525.0
2021-03-10 10:55:00,94.52,94.78,94.46,94.78,8188.0,84.1454,84.3769,84.092,84.3769,8188.0
2021-03-10 11:00:00,94.78,95.03,94.5,95.03,109394.0,84.3769,84.5994,84.1276,84.5994,109394.0
2021-03-10 11:05:00,94.99,95.05,94.84,94.94,9405.0,84.5638,84.6173,84.4303,84.5193,9405.0
2021-03-10 11:10:00,94.92,95.07,94.87,95.04,5575.0,84.5015,84.6351,84.457,84.6083,5575.0
2021-03-10 11:15:00,95.01,95.07,94.91,95.06,24919.0,84.5816,84.6351,84.4926,84.6262,24919.0
2021-03-10 11:20:00,95.05,95.13,94.92,95.0,8128.0,84.6173,84.6885,84.5015,84.5727,8128.0
2021-03-10 11:25:00,94.99,95.16,94.98,95.07,16937.0,84.5638,84.7152,84.5549,84.6351,16937.0
2021-03-10 11:30:00,95.06,95.14,94.96,95.0,8509.0,84.6262,84.6974,84.5371,84.5727,8509.0
2021-03-10 11:35:00,95.0,95.08,94.99,95.08,6833.0,84.5727,84.644,84.5638,84.644,6833.0
2021-03-10 11:40:00,95.07,95.17,94.99,95.0,15044.0,84.6351,84.7241,84.5638,84.5727,15044.0
2021-03-10 11:45:00,95.0,95.1,94.97,95.08,30992.0,84.5727,84.6618,84.546,84.644,30992.0
2021-03-10 11:50:00,95.1,95.15,95.06,95.1,10779.0,84.6618,84.7063,84.6262,84.6618,10779.0
2021-03-10 11:55:00,95.09,95.16,95.05,95.05,7280.0,84.6529,84.7152,84.6173,84.6173,7280.0
2021-03-10 12:00:00,95.07,95.07,94.94,94.95,6790.0,84.6351,84.6351,84.5193,84.5282,6790.0
2021-03-10 12:05:00,94.95,94.96,94.8,94.8,13210.0,84.5282,84.5371,84.3947,84.3947,13210.0
2021-03-10 12:10:00,94.82,94.82,94.76,94.77,4521.0,84.4125,84.4125,84.3591,84.368,4521.0
2021-03-10 12:15:00,94.75,94.81,94.62,94.64,8183.0,84.3502,84.4036,84.2344,84.2523,8183.0
2021-03-10 12:20:00,94.64,94.65,94.59,94.62,6262.0,84.2523,84.2612,84.2077,84.2344,6262.0
2021-03-10 12:25:00,94.6,94.6,94.39,94.45,5922.0,84.2166,84.2166,84.0297,84.0831,5922.0
2021-03-10 12:30:00,94.46,94.51,94.4,94.51,10041.0,84.092,84.1365,84.0386,84.1365,10041.0
2021-03-10 12:35:00,94.53,94.75,94.53,94.66,30402.0,84.1543,84.3502,84.1543,84.2701,30402.0
2021-03-10 12:40:00,94.66,94.77,94.63,94.67,10458.0,84.2701,84.368,84.2434,84.279,10458.0
2021-03-10 12:45:00,94.68,94.76,94.67,94.7,2922.0,84.2879,84.3591,84.279,84.3057,2922.0
2021-03-10 12:50:00,94.71,94.88,94.65,94.88,7067.0,84.3146,84.4659,84.2612,84.4659,7067.0
2021-03-10 12:55:00,94.83,94.97,94.79,94.95,6252.0,84.4214,84.546,84.3858,84.5282,6252.0
2021-03-10 13:00:00,94.95,95.04,94.73,95.01,10117.0,84.5282,84.6083,84.3324,84.5816,10117.0
2021-03-10 13:05:00,94.97,95.12,94.86,95.09,9317.0,84.546,84.6796,84.4481,84.6529,9317.0
2021-03-10 13:10:00,95.12,95.12,95.04,95.08,2504.0,84.6796,84.6796,84.6083,84.644,2504.0
2021-03-10 13:15:00,95.09,95.09,94.92,94.95,6103.0,84.6529,84.6529,84.5015,84.5282,6103.0
2021-03-10 13:20:00,94.96,95.06,94.95,95.04,3200.0,84.5371,84.6262,84.5282,84.6083,3200.0
2021-03-10 13:25:00,95.04,95.18,94.98,95.18,5868.0,84.6083,84.733,84.5549,84.733,5868.0
2021-03-10 13:30:00,95.25,95.25,95.15,95.15,6002.0,84.7953,84.7953,84.7063,84.7063,6002.0
2021-03-10 13:35:00,95.18,95.18,94.96,95.03,3800.0,84.733,84.733,84.5371,84.5994,3800.0
2021-03-10 13:40:00,95.02,95.15,94.99,95.13,4808.0,84.5905,84.7063,84.5638,84.6885,4808.0
2021-03-10 13:45:00,95.15,95.16,95.03,95.14,6747.0,84.7063,84.7152,84.5994,84.6974,6747.0
2021-03-10 13:50:00,95.14,95.19,95.1,95.19,2636.0,84.6974,84.7419,84.6618,84.7419,2636.0
2021-03-10 13:55:00,95.18,95.2,94.93,94.98,8833.0,84.733,84.7508,84.5104,84.5549,8833.0
2021-03-10 14:00:00,94.96,95.0,94.88,94.92,8290.0,84.5371,84.5727,84.4659,84.5015,8290.0
2021-03-10 14:05:00,94.91,94.98,94.9,94.97,10563.0,84.4926,84.5549,84.4837,84.546,10563.0
2021-03-10 14:10:00,94.98,95.19,94.98,95.16,7340.0,84.5549,84.7419,84.5549,84.7152,7340.0
2021-03-10 14:15:00,95.16,95.26,95.15,95.23,5296.0,84.7152,84.8042,84.7063,84.7775,5296.0
2021-03-10 14:20:00,95.24,95.25,95.06,95.06,7697.0,84.7864,84.7953,84.6262,84.6262,7697.0
2021-03-10 14:25:00,95.04,95.14,95.02,95.04,7592.0,84.6083,84.6974,84.5905,84.6083,7592.0
2021-03-10 14:30:00,95.04,95.11,94.99,95.11,5067.0,84.6083,84.6707,84.5638,84.6707,5067.0
2021-03-10 14:35:00,95.12,95.34,95.12,95.31,14082.0,84.6796,84.8754,84.6796,84.8487,14082.0
2021-03-10 14:40:00,95.32,95.34,95.17,95.2,11429.0,84.8576,84.8754,84.7241,84.7508,11429.0
2021-03-10 14:45:00,95.17,95.32,95.13,95.31,15750.0,84.7241,84.8576,84.6885,84.8487,15750.0
2021-03-10 14:50:00,95.33,95.37,95.19,95.24,8130.0,84.8665,84.9021,84.7419,84.7864,8130.0
2021-03-10 14:55:00,95.23,95.24,95.1,95.14,12968.0,84.7775,84.7864,84.6618,84.6974,12968.0
2021-03-10 15:00:00,95.14,95.14,94.91,94.94,12047.0,84.6974,84.6974,84.4926,84.5193,12047.0
2021-03-10 15:05:00,94.95,94.99,94.84,94.86,10888.0,84.5282,84.5638,84.4303,84.4481,10888.0
2021-03-10 15:10:00,94.84,94.98,94.77,94.96,20975.0,84.4303,84.5549,84.368,84.5371,20975.0
2021-03-10 15:15:00,94.96,95.01,94.89,94.92,13426.0,84.5371,84.5816,84.4748,84.5015,13426.0
2021-03-10 15:20:00,94.91,94.99,94.9,94.93,10083.0,84.4926,84.5638,84.4837,84.5104,10083.0
2021-03-10 15:25:00,94.94,94.94,94.79,94.8,20711.0,84.5193,84.5193,84.3858,84.3947,20711.0
2021-03-10 15:30:00,94.79,94.8,94.56,94.59,20676.0,84.3858,84.3947,84.181,84.2077,20676.0
2021-03-10 15:35:00,94.6,94.77,94.57,94.71,85640.0,84.2166,84.368,84.1899,84.3146,85640.0
2021-03-10 15:40:00,94.7,94.78,94.69,94.75,29503.0,84.3057,84.3769,84.2968,84.3502,29503.0
2021-03-10 15:45:00,94.75,94.86,94.74,94.82,18837.0,84.3502,84.4481,84.3413,84.4125,18837.0
2021-03-10 15:50:00,94.78,94.79,94.32,94.46,144950.0,84.3769,84.3858,83.9674,84.092,144950.0
2021-03-10 15:55:00,94.43,94.71,94.34,94.7,245070.0,84.0653,84.3146,83.9852,84.3057,245070.0
2021-03-11 09:30:00,95.26,95.45,94.95,95.24,52075.0,84.8042,84.9733,84.5282,84.7864,52075.0
2021-03-11 09:35:00,95.24,95.56,95.24,95.56,22586.0,84.7864,85.0713,84.7864,85.0713,22586.0
2021-03-11 09:40:00,95.56,95.58,95.34,95.39,27611.0,85.0713,85.0891,84.8754,84.9199,27611.0
2021-03-11 09:45:00,95.36,95.54,95.32,95.52,8860.0,84.8932,85.0535,84.8576,85.0357,8860.0
2021-03-11 09:50:00,95.46,95.63,95.42,95.56,30200.0,84.9823,85.1336,84.9466,85.0713,30200.0
2021-03-11 09:55:00,95.56,95.81,95.51,95.81,9680.0,85.0713,85.2938,85.0268,85.2938,9680.0
2021-03-11 10:00:00,95.76,95.77,95.61,95.72,6544.0,85.2493,85.2582,85.1158,85.2137,6544.0
2021-03-11 10:05:00,95.72,95.73,95.63,95.68,22887.0,85.2137,85.2226,85.1336,85.1781,22887.0
2021-03-11 10:10:00,95.72,96.04,95.65,95.96,11550.0,85.2137,85.4986,85.1514,85.4274,11550.0
2021-03-11 10:15:00,95.95,96.03,95.9,95.94,6270.0,85.4185,85.4897,85.374,85.4096,6270.0
2021-03-11 10:20:00,95.95,96.1,95.91,96.06,4623.0,85.4185,85.552,85.3829,85.5164,4623.0
2021-03-11 10:25:00,96.03,96.2,96.03,96.19,5163.0,85.4897,85.641,85.4897,85.6321,5163.0
2021-03-11 10:30:00,96.21,96.25,96.06,96.12,7540.0,85.6499,85.6855,85.5164,85.5698,7540.0
2021-03-11 10:35:00,96.11,96.14,96.0,96.02,3227.0,85.5609,85.5876,85.463,85.4808,3227.0
2021-03-11 10:40:00,96.02,96.1,96.01,96.04,3525.0,85.4808,85.552,85.4719,85.4986,3525.0
2021-03-11 10:45:00,96.09,96.3,96.09,96.17,6955.0,85.5431,85.7301,85.5431,85.6143,6955.0
2021-03-11 10:50:00,96.19,96.29,96.19,96.28,4100.0,85.6321,85.7211,85.6321,85.7122,4100.0
2021-03-11 10:55:00,96.26,96.34,96.11,96.19,5654.0,85.6944,85.7657,85.5609,85.6321,5654.0
2021-03-11 11:00:00,96.24,96.31,96.15,96.19,6069.0,85.6766,85.739,85.5965,85.6321,6069.0
2021-03-11 11:05:00,96.22,96.22,95.98,95.98,11765.0,85.6588,85.6588,85.4452,85.4452,11765.0
2021-03-11 11:10:00,95.99,96.01,95.86,95.9,10568.0,85.4541,85.4719,85.3383,85.374,10568.0
2021-03-11 11:15:00,95.9,95.99,95.88,95.99,11029.0,85.374,85.4541,85.3562,85.4541,11029.0
2021-03-11 11:20:00,95.97,96.05,95.95,95.97,5807.0,85.4363,85.5075,85.4185,85.4363,5807.0
2021-03-11 11:25:00,95.98,96.11,95.98,96.07,9688.0,85.4452,85.5609,85.4452,85.5253,9688.0
2021-03-11 11:30:00,96.07,96.14,96.07,96.1,6611.0,85.5253,85.5876,85.5253,85.552,6611.0
2021-03-11 11:35:00,96.07,96.08,95.98,96.01,4493.0,85.5253,85.5342,85.4452,85.4719,4493.0
2021-03-11 11:40:00,96.01,96.08,95.95,96.02,9718.0,85.4719,85.5342,85.4185,85.4808,9718.0
2021-03-11 11:45:00,96.03,96.04,95.87,95.94,6801.0,85.4897,85.4986,85.3472,85.4096,6801.0
2021-03-11 11:50:00,95.93,96.03,95.92,96.02,6401.0,85.4007,85.4897,85.3918,85.4808,6401.0
2021-03-11 11:55:00,96.03,96.05,95.9,95.93,6258.0,85.4897,85.5075,85.374,85.4007,6258.0
2021-03-11 12:00:00,95.95,95.95,95.8,95.82,4953.0,85.4185,85.4185,85.2849,85.3027,4953.0
2021-03-11 12:05:00,95.84,95.95,95.81,95.95,7274.0,85.3205,85.4185,85.2938,85.4185,7274.0
2021-03-11 12:10:00,95.93,96.0,95.92,95.93,3139.0,85.4007,85.463,85.3918,85.4007,3139.0
2021-03-11 12:15:00,95.92,95.97,95.83,95.97,6988.0,85.3918,85.4363,85.3116,85.4363,6988.0
2021-03-11 12:20:00,95.95,96.08,95.94,96.07,8900.0,85.4185,85.5342,85.4096,85.5253,8900.0
2021-03-11 12:25:00,96.06,96.06,95.97,95.99,8668.0,85.5164,85.5164,85.4363,85.4541,8668.0
2021-03-11 12:30:00,96.0,96.16,96.0,96.09,7716.0,85.463,85.6054,85.463,85.5431,7716.0
2021-03-11 12:35:00,96.07,96.07,96.0,96.02,4259.0,85.5253,85.5253,85.463,85.4808,4259.0
2021-03-11 12:40:00,96.0,96.04,95.95,96.02,7527.0,85.463,85.4986,85.4185,85.4808,7527.0
2021-03-11 12:45:00,96.03,96.17,96.01,96.1,14085.0,85.4897,85.6143,85.4719,85.552,14085.0
2021-03-11 12:50:00,96.09,96.09,95.94,95.96,2671.0,85.5431,85.5431,85.4096,85.4274,2671.0
2021-03-11 12:55:00,95.96,96.1,95.95,96.06,4098.0,85.4274,85.552,85.4185,85.5164,4098.0
2021-03-11 13:00:00,96.04,96.13,96.01,96.13,4884.0,85.4986,85.5787,85.4719,85.5787,4884.0
2021-03-11 13:05:00,96.18,96.32,96.16,96.19,3759.0,85.6232,85.7479,85.6054,85.6321,3759.0
2021-03-11 13:10:00,96.21,96.26,96.15,96.19,6479.0,85.6499,85.6944,85.5965,85.6321,6479.0
2021-03-11 13:15:00,96.16,96.24,96.13,96.13,3113.0,85.6054,85.6766,85.5787,85.5787,3113.0
2021-03-11 13:20:00,96.15,96.15,95.95,96.02,15800.0,85.5965,85.5965,85.4185,85.4808,15800.0
2021-03-11 13:25:00,96.03,96.06,96.02,96.05,3459.0,85.4897,85.5164,85.4808,85.5075,3459.0
2021-03-11 13:30:00,96.07,96.08,95.92,95.99,8801.0,85.5253,85.5342,85.3918,85.4541,8801.0
2021-03-11 13:35:00,95.98,96.02,95.88,95.92,3626.0,85.4452,85.4808,85.3562,85.3918,3626.0
2021-03-11 13:40:00,95.92,95.99,95.92,95.99,9336.0,85.3918,85.4541,85.3918,85.4541,9336.0
2021-03-11 13:45:00,96.02,96.07,95.99,96.07,7566.0,85.4808,85.5253,85.4541,85.5253,7566.0
2021-03-11 13:50:00,96.07,96.11,96.0,96.04,5268.0,85.5253,85.5609,85.463,85.4986,5268.0
2021-03-11 13:55:00,96.02,96.07,95.99,96.0,7164.0,85.4808,85.5253,85.4541,85.463,7164.0
2021-03-11 14:00:00,96.02,96.14,96.02,96.14,5970.0,85.4808,85.5876,85.4808,85.5876,5970.0
2021-03-11 14:05:00,96.12,96.13,95.98,96.02,6351.0,85.5698,85.5787,85.4452,85.4808,6351.0
2021-03-11 14:10:00,96.0,96.06,95.97,95.97,2382.0,85.463,85.5164,85.4363,85.4363,2382.0
2021-03-11 14:15:00,95.95,95.95,95.87,95.9,3819.0,85.4185,85.4185,85.3472,85.374,3819.0
2021-03-11 14:20:00,95.9,95.93,95.88,95.89,2695.0,85.374,85.4007,85.3562,85.3651,2695.0
2021-03-11 14:25:00,95.9,95.93,95.76,95.79,4291.0,85.374,85.4007,85.2493,85.276,4291.0
2021-03-11 14:30:00,95.79,95.8,95.63,95.77,21034.0,85.276,85.2849,85.1336,85.2582,21034.0
2021-03-11 14:35:00,95.75,95.79,95.69,95.76,4815.0,85.2404,85.276,85.187,85.2493,4815.0
2021-03-11 14:40:00,95.77,95.81,95.62,95.64,39173.0,85.2582,85.2938,85.1247,85.1425,39173.0
2021-03-11 14:45:00,95.64,95.65,95.55,95.57,3725.0,85.1425,85.1514,85.0624,85.0802,3725.0
2021-03-11 14:50:00,95.58,95.66,95.58,95.59,3467.0,85.0891,85.1603,85.0891,85.098,3467.0
2021-03-11 14:55:00,95.58,95.58,95.42,95.42,4247.0,85.0891,85.0891,84.9466,84.9466,4247.0
2021-03-11 15:00:00,95.39,95.47,95.34,95.45,56414.0,84.9199,84.9912,84.8754,84.9733,56414.0
2021-03-11 15:05:00,95.45,95.45,95.33,95.38,12781.0,84.9733,84.9733,84.8665,84.911,12781.0
2021-03-11 15:10:00,95.38,95.39,95.3,95.39,4858.0,84.911,84.9199,84.8398,84.9199,4858.0
2021-03-11 15:15:00,95.39,95.4,95.36,95.37,4728.0,84.9199,84.9288,84.8932,84.9021,4728.0
2021-03-11 15:20:00,95.37,95.38,95.31,95.36,5344.0,84.9021,84.911,84.8487,84.8932,5344.0
2021-03-11 15:25:00,95.35,95.47,95.32,95.42,8339.0,84.8843,84.9912,84.8576,84.9466,8339.0
2021-03-11 15:30:00,95.4,95.4,95.18,95.2,11403.0,84.9288,84.9288,84.733,84.7508,11403.0
2021-03-11 15:35:00,95.19,95.28,95.17,95.28,6338.0,84.7419,84.822,84.7241,84.822,6338.0
2021-03-11 15:40:00,95.3,95.31,95.22,95.25,6148.0,84.8398,84.8487,84.7686,84.7953,6148.0
2021-03-11 15:45:00,95.25,95.33,95.23,95.23,11056.0,84.7953,84.8665,84.7775,84.7775,11056.0
2021-03-11 15:50:00,95.18,95.26,95.09,95.19,19519.0,84.733,84.8042,84.6529,84.7419,19519.0
2021-03-11 15:55:00,95.21,95.38,94.95,95.18,147050.0,84.7597,84.911,84.5282,84.733,147050.0
2021-03-12 09:30:00,94.59,95.14,94.32,94.87,32262.0,84.2077,84.6974,83.9674,84.457,32262.0
2021-03-12 09:35:00,94.89,94.9,94.54,94.64,7344.0,84.4748,84.4837,84.1632,84.2523,7344.0
2021-03-12 09:40:00,94.63,94.74,94.45,94.47,9942.0,84.2434,84.3413,84.0831,84.1009,9942.0
2021-03-12 09:45:00,94.46,94.84,94.45,94.7,22213.0,84.092,84.4303,84.0831,84.3057,22213.0
2021-03-12 09:50:00,94.72,94.8,94.55,94.55,4842.0,84.3235,84.3947,84.1721,84.1721,4842.0
2021-03-12 09:55:00,94.54,94.91,94.51,94.91,12617.0,84.1632,84.4926,84.1365,84.4926,12617.0
2021-03-12 10:00:00,94.88,95.09,94.82,95.09,6009.0,84.4659,84.6529,84.4125,84.6529,6009.0
2021-03-12 10:05:00,95.1,95.11,94.96,95.06,2574.0,84.6618,84.6707,84.5371,84.6262,2574.0
2021-03-12 10:10:00,95.02,95.1,94.96,94.99,6741.0,84.5905,84.6618,84.5371,84.5638,6741.0
2021-03-12 10:15:00,94.99,95.04,94.85,94.91,5586.0,84.5638,84.6083,84.4392,84.4926,5586.0
2021-03-12 10:20:00,94.87,94.95,94.83,94.9,7493.0,84.457,84.5282,84.4214,84.4837,7493.0
2021-03-12 10:25:00,94.83,94.89,94.69,94.81,8783.0,84.4214,84.4748,84.2968,84.4036,8783.0
2021-03-12 10:30:00,94.78,94.95,94.78,94.9,4703.0,84.3769,84.5282,84.3769,84.4837,4703.0
2021-03-12 10:35:00,94.91,95.0,94.85,95.0,3607.0,84.4926,84.5727,84.4392,84.5727,3607.0
2021-03-12 10:40:00,94.95,94.97,94.83,94.88,4045.0,84.5282,84.546,84.4214,84.4659,4045.0
2021-03-12 10:45:00,94.88,94.89,94.66,94.68,21233.0,84.4659,84.4748,84.2701,84.2879,21233.0
2021-03-12 10:50:00,94.66,94.68,94.3,94.38,18557.0,84.2701,84.2879,83.9496,84.0208,18557.0
2021-03-12 10:55:00,94.37,94.41,94.28,94.4,8283.0,84.0119,84.0475,83.9318,84.0386,8283.0
2021-03-12 11:00:00,94.42,94.61,94.32,94.4,7794.0,84.0564,84.2255,83.9674,84.0386,7794.0
2021-03-12 11:05:00,94.44,94.57,94.43,94.48,6498.0,84.0742,84.1899,84.0653,84.1098,6498.0
2021-03-12 11:10:00,94.48,94.57,94.4,94.43,5807.0,84.1098,84.1899,84.0386,84.0653,5807.0
2021-03-12 11:15:00,94.41,94.49,94.38,94.39,3379.0,84.0475,84.1187,84.0208,84.0297,3379.0
2021-03-12 11:20:00,94.39,94.55,94.39,94.51,3678.0,84.0297,84.1721,84.0297,84.1365,3678.0
2021-03-12 11:25:00,94.51,94.62,94.48,94.62,3363.0,84.1365,84.2344,84.1098,84.2344,3363.0
2021-03-12 11:30:00,94.61,94.68,94.61,94.66,6610.0,84.2255,84.2879,84.2255,84.2701,6610.0
2021-03-12 11:35:00,94.66,94.77,94.63,94.68,6307.0,84.2701,84.368,84.2434,84.2879,6307.0
2021-03-12 11:40:00,94.65,94.75,94.65,94.71,3358.0,84.2612,84.3502,84.2612,84.3146,3358.0
2021-03-12 11:45:00,94.74,94.78,94.73,94.78,2140.0,84.3413,84.3769,84.3324,84.3769,2140.0
2021-03-12 11:50:00,94.82,94.91,94.81,94.82,7031.0,84.4125,84.4926,84.4036,84.4125,7031.0
2021-03-12 11:55:00,94.87,94.91,94.8,94.91,5759.0,84.457,84.4926,84.3947,84.4926,5759.0
2021-03-12 12:00:00,94.93,94.95,94.88,94.91,5056.0,84.5104,84.5282,84.4659,84.4926,5056.0
2021-03-12 12:05:00,94.91,94.93,94.88,94.92,4573.0,84.4926,84.5104,84.4659,84.5015,4573.0
2021-03-12 12:10:00,94.9,94.95,94.85,94.95,3865.0,84.4837,84.5282,84.4392,84.5282,3865.0
2021-03-12 12:15:00,94.96,95.01,94.96,94.96,2652.0,84.5371,84.5816,84.5371,84.5371,2652.0
2021-03-12 12:20:00,94.94,94.97,94.91,94.96,3729.0,84.5193,84.546,84.4926,84.5371,3729.0
2021-03-12 12:25:00,94.97,94.97,94.87,94.94,5850.0,84.546,84.546,84.457,84.5193,5850.0
2021-03-12 12:30:00,94.93,94.99,94.93,94.93,8581.0,84.5104,84.5638,84.5104,84.5104,8581.0
2021-03-12 12:35:00,94.93,94.95,94.87,94.91,7161.0,84.5104,84.5282,84.457,84.4926,7161.0
2021-03-12 12:40:00,94.9,94.93,94.87,94.93,7361.0,84.4837,84.5104,84.457,84.5104,7361.0
2021-03-12 12:45:00,94.94,95.01,94.91,95.0,8196.0,84.5193,84.5816,84.4926,84.5727,8196.0
2021-03-12 12:50:00,95.0,95.0,94.89,94.93,17699.0,84.5727,84.5727,84.4748,84.5104,17699.0
2021-03-12 12:55:00,94.93,95.02,94.91,94.98,28164.0,84.5104,84.5905,84.4926,84.5549,28164.0
2021-03-12 13:00:00,94.98,95.04,94.96,95.03,26914.0,84.5549,84.6083,84.5371,84.5994,26914.0
2021-03-12 13:05:00,95.02,95.05,94.98,95.05,7627.0,84.5905,84.6173,84.5549,84.6173,7627.0
2021-03-12 13:10:00,95.03,95.07,94.98,95.04,11224.0,84.5994,84.6351,84.5549,84.6083,11224.0
2021-03-12 13:15:00,95.04,95.09,95.0,95.0,5201.0,84.6083,84.6529,84.5727,84.5727,5201.0
2021-03-12 13:20:00,95.03,95.15,95.02,95.15,12639.0,84.5994,84.7063,84.5905,84.7063,12639.0
2021-03-12 13:25:00,95.16,95.22,95.16,95.2,12365.0,84.7152,84.7686,84.7152,84.7508,12365.0
2021-03-12 13:30:00,95.2,95.21,95.15,95.15,5014.0,84.7508,84.7597,84.7063,84.7063,5014.0
2021-03-12 13:35:00,95.16,95.17,95.12,95.16,4987.0,84.7152,84.7241,84.6796,84.7152,4987.0
2021-03-12 13:40:00,95.14,95.19,95.12,95.14,5674.0,84.6974,84.7419,84.6796,84.6974,5674.0
2021-03-12 13:45:00,95.13,95.13,95.02,95.08,8489.0,84.6885,84.6885,84.5905,84.644,8489.0
2021-03-12 13:50:00,95.09,95.17,95.07,95.17,7180.0,84.6529,84.7241,84.6351,84.7241,7180.0
2021-03-12 13:55:00,95.18,95.19,95.13,95.15,5036.0,84.733,84.7419,84.6885,84.7063,5036.0
2021-03-12 14:00:00,95.15,95.21,95.1,95.15,9888.0,84.7063,84.7597,84.6618,84.7063,9888.0
2021-03-12 14:05:00,95.16,95.18,95.11,95.14,8468.0,84.7152,84.733,84.6707,84.6974,8468.0
2021-03-12 14:10:00,95.13,95.13,95.07,95.1,11793.0,84.6885,84.6885,84.6351,84.6618,11793.0
2021-03-12 14:15:00,95.09,95.2,95.09,95.19,3252.0,84.6529,84.7508,84.6529,84.7419,3252.0
2021-03-12 14:20:00,95.19,95.19,95.09,95.09,5968.0,84.7419,84.7419,84.6529,84.6529,5968.0
2021-03-12 14:25:00,95.09,95.15,95.09,95.13,4474.0,84.6529,84.7063,84.6529,84.6885,4474.0
2021-03-12 14:30:00,95.13,95.15,95.08,95.13,11439.0,84.6885,84.7063,84.644,84.6885,11439.0
2021-03-12 14:35:00,95.14,95.15,95.1,95.15,7586.0,84.6974,84.7063,84.6618,84.7063,7586.0
2021-03-12 14:40:00,95.16,95.25,95.15,95.25,5029.0,84.7152,84.7953,84.7063,84.7953,5029.0
2021-03-12 14:45:00,95.22,95.26,95.2,95.2,6209.0,84.7686,84.8042,84.7508,84.7508,6209.0
2021-03-12 14:50:00,95.21,95.25,95.2,95.22,8898.0,84.7597,84.7953,84.7508,84.7686,8898.0
2021-03-12 14:55:00,95.23,95.34,95.19,95.3,14038.0,84.7775,84.8754,84.7419,84.8398,14038.0
2021-03-12 15:00:00,95.31,95.32,95.19,95.2,5293.0,84.8487,84.8576,84.7419,84.7508,5293.0
2021-03-12 15:05:00,95.17,95.19,95.08,95.09,13285.0,84.7241,84.7419,84.644,84.6529,13285.0
2021-03-12 15:10:00,95.09,95.21,95.08,95.17,9436.0,84.6529,84.7597,84.644,84.7241,9436.0
2021-03-12 15:15:00,95.19,95.24,95.17,95.17,4688.0,84.7419,84.7864,84.7241,84.7241,4688.0
2021-03-12 15:20:00,95.18,95.22,95.13,95.2,9314.0,84.733,84.7686,84.6885,84.7508,9314.0
2021-03-12 15:25:00,95.21,95.23,95.16,95.19,12208.0,84.7597,84.7775,84.7152,84.7419,12208.0
2021-03-12 15:30:00,95.19,95.25,95.17,95.2,9525.0,84.7419,84.7953,84.7241,84.7508,9525.0
2021-03-12 15:35:00,95.2,95.31,95.2,95.25,10200.0,84.7508,84.8487,84.7508,84.7953,10200.0
2021-03-12 15:40:00,95.24,95.26,95.19,95.25,11278.0,84.7864,84.8042,84.7419,84.7953,11278.0
2021-03-12 15:45:00,95.25,95.3,95.24,95.27,9730.0,84.7953,84.8398,84.7864,84.8131,9730.0
2021-03-12 15:50:00,95.25,95.25,95.08,95.13,37264.0,84.7953,84.7953,84.644,84.6885,37264.0
2021-03-12 15:55:00,95.14,95.31,95.12,95.25,41429.0,84.6974,84.8487,84.6796,84.7953,41429.0
2021-03-15 09:30:00,95.18,95.73,95.18,95.59,18884.0,84.733,85.2226,84.733,85.098,18884.0
2021-03-15 09:35:00,95.51,95.95,95.43,95.95,11078.0,85.0268,85.4185,84.9555,85.4185,11078.0
2021-03-15 09:40:00,95.92,95.96,95.7,95.74,7474.0,85.3918,85.4274,85.1959,85.2315,7474.0
2021-03-15 09:45:00,95.67,95.72,95.53,95.59,10823.0,85.1692,85.2137,85.0446,85.098,10823.0
2021-03-15 09:50:00,95.63,95.63,95.49,95.51,4748.0,85.1336,85.1336,85.009,85.0268,4748.0
2021-03-15 09:55:00,95.47,95.69,95.46,95.62,10253.0,84.9912,85.187,84.9823,85.1247,10253.0
2021-03-15 10:00:00,95.59,95.63,95.5,95.5,4690.0,85.098,85.1336,85.0179,85.0179,4690.0
2021-03-15 10:05:00,95.55,95.59,95.37,95.49,5447.0,85.0624,85.098,84.9021,85.009,5447.0
2021-03-15 10:10:00,95.5,95.57,95.46,95.54,3239.0,85.0179,85.0802,84.9823,85.0535,3239.0
2021-03-15 10:15:00,95.56,95.56,95.47,95.54,2850.0,85.0713,85.0713,84.9912,85.0535,2850.0
2021-03-15 10:20:00,95.56,95.62,95.49,95.55,4686.0,85.0713,85.1247,85.009,85.0624,4686.0
2021-03-15 10:25:00,95.58,95.59,95.48,95.5,4006.0,85.0891,85.098,85.0001,85.0179,4006.0
2021-03-15 10:30:00,95.53,95.58,95.42,95.42,7380.0,85.0446,85.0891,84.9466,84.9466,7380.0
2021-03-15 10:35:00,95.42,95.49,95.4,95.48,11627.0,84.9466,85.009,84.9288,85.0001,11627.0
2021-03-15 10:40:00,95.5,95.63,95.5,95.61,6184.0,85.0179,85.1336,85.0179,85.1158,6184.0
2021-03-15 10:45:00,95.59,95.66,95.55,95.58,16882.0,85.098,85.1603,85.0624,85.0891,16882.0
2021-03-15 10:50:00,95.58,95.74,95.57,95.74,8375.0,85.0891,85.2315,85.0802,85.2315,8375.0
2021-03-15 10:55:00,95.73,95.91,95.7,95.86,12728.0,85.2226,85.3829,85.1959,85.3383,12728.0
2021-03-15 11:00:00,95.89,96.0,95.8,96.0,6182.0,85.3651,85.463,85.2849,85.463,6182.0
2021-03-15 11:05:00,96.01,96.16,95.97,96.14,9093.0,85.4719,85.6054,85.4363,85.5876,9093.0
2021-03-15 11:10:00,96.17,96.23,96.13,96.13,8665.0,85.6143,85.6677,85.5787,85.5787,8665.0
2021-03-15 11:15:00,96.13,96.2,96.09,96.16,5043.0,85.5787,85.641,85.5431,85.6054,5043.0
2021-03-15 11:20:00,96.19,96.21,96.1,96.16,4995.0,85.6321,85.6499,85.552,85.6054,4995.0
2021-03-15 11:25:00,96.09,96.09,95.85,95.93,3752.0,85.5431,85.5431,85.3294,85.4007,3752.0
2021-03-15 11:30:00,95.91,95.91,95.79,95.79,2810.0,85.3829,85.3829,85.276,85.276,2810.0
2021-03-15 11:35:00,95.8,95.8,95.65,95.77,5437.0,85.2849,85.2849,85.1514,85.2582,5437.0
2021-03-15 11:40:00,95.72,95.8,95.65,95.74,8194.0,85.2137,85.2849,85.1514,85.2315,8194.0
2021-03-15 11:45:00,95.74,95.91,95.74,95.81,7566.0,85.2315,85.3829,85.2315,85.2938,7566.0
2021-03-15 11:50:00,95.78,95.86,95.77,95.84,1970.0,85.2671,85.3383,85.2582,85.3205,1970.0
2021-03-15 11:55:00,95.88,95.95,95.85,95.91,6609.0,85.3562,85.4185,85.3294,85.3829,6609.0
2021-03-15 12:00:00,95.92,95.94,95.89,95.91,2682.0,85.3918,85.4096,85.3651,85.3829,2682.0
2021-03-15 12:05:00,95.93,96.11,95.91,96.1,9359.0,85.4007,85.5609,85.3829,85.552,9359.0
2021-03-15 12:10:00,96.09,96.3,96.07,96.21,13603.0,85.5431,85.7301,85.5253,85.6499,13603.0
2021-03-15 12:15:00,96.2,96.32,96.15,96.28,9753.0,85.641,85.7479,85.5965,85.7122,9753.0
2021-03-15 12:20:00,96.3,96.4,96.23,96.37,10193.0,85.7301,85.8191,85.6677,85.7924,10193.0
2021-03-15 12:25:00,96.37,96.49,96.31,96.45,12411.0,85.7924,85.8992,85.739,85.8636,12411.0
2021-03-15 12:30:00,96.43,96.56,96.41,96.53,10759.0,85.8458,85.9615,85.828,85.9348,10759.0
2021-03-15 12:35:00,96.53,96.53,96.43,96.51,6048.0,85.9348,85.9348,85.8458,85.917,6048.0
2021-03-15 12:40:00,96.51,96.59,96.47,96.56,4736.0,85.917,85.9882,85.8814,85.9615,4736.0
2021-03-15 12:45:00,96.56,96.68,96.56,96.63,6655.0,85.9615,86.0683,85.9615,86.0238,6655.0
2021-03-15 12:50:00,96.62,96.62,96.52,96.6,5011.0,86.0149,86.0149,85.9259,85.9971,5011.0
2021-03-15 12:55:00,96.6,96.73,96.56,96.7,8082.0,85.9971,86.1129,85.9615,86.0861,8082.0
2021-03-15 13:00:00,96.71,96.79,96.71,96.78,3024.0,86.095,86.1663,86.095,86.1574,3024.0
2021-03-15 13:05:00,96.78,96.84,96.76,96.82,7393.0,86.1574,86.2108,86.1396,86.193,7393.0
2021-03-15 13:10:00,96.81,96.92,96.75,96.92,5806.0,86.1841,86.282,86.1307,86.282,5806.0
2021-03-15 13:15:00,96.93,96.95,96.78,96.84,4651.0,86.2909,86.3087,86.1574,86.2108,4651.0
2021-03-15 13:20:00,96.82,96.83,96.75,96.83,4700.0,86.193,86.2019,86.1307,86.2019,4700.0
2021-03-15 13:25:00,96.8,96.85,96.78,96.79,7975.0,86.1752,86.2197,86.1574,86.1663,7975.0
2021-03-15 13:30:00,96.8,96.85,96.76,96.85,7258.0,86.1752,86.2197,86.1396,86.2197,7258.0
2021-03-15 13:35:00,96.84,96.86,96.78,96.78,5977.0,86.2108,86.2286,86.1574,86.1574,5977.0
2021-03-15 13:40:00,96.76,96.86,96.76,96.76,10530.0,86.1396,86.2286,86.1396,86.1396,10530.0
2021-03-15 13:45:00,96.76,96.81,96.76,96.81,10258.0,86.1396,86.1841,86.1396,86.1841,10258.0
2021-03-15 13:50:00,96.8,96.86,96.76,96.82,7931.0,86.1752,86.2286,86.1396,86.193,7931.0
2021-03-15 13:55:00,96.83,96.83,96.77,96.83,5027.0,86.2019,86.2019,86.1485,86.2019,5027.0
2021-03-15 14:00:00,96.85,96.96,96.83,96.91,7160.0,86.2197,86.3176,86.2019,86.2731,7160.0
2021-03-15 14:05:00,96.89,96.92,96.87,96.91,5368.0,86.2553,86.282,86.2375,86.2731,5368.0
2021-03-15 14:10:00,96.91,96.92,96.79,96.83,6968.0,86.2731,86.282,86.1663,86.2019,6968.0
2021-03-15 14:15:00,96.84,96.84,96.76,96.77,6030.0,86.2108,86.2108,86.1396,86.1485,6030.0
2021-03-15 14:20:00,96.77,96.84,96.76,96.84,14972.0,86.1485,86.2108,86.1396,86.2108,14972.0
2021-03-15 14:25:00,96.84,96.95,96.81,96.91,10993.0,86.2108,86.3087,86.1841,86.2731,10993.0
2021-03-15 14:30:00,96.91,97.0,96.85,96.98,8279.0,86.2731,86.3532,86.2197,86.3354,8279.0
2021-03-15 14:35:00,96.96,97.07,96.94,97.06,10955.0,86.3176,86.4155,86.2998,86.4066,10955.0
2021-03-15 14:40:00,97.04,97.09,96.95,97.02,12398.0,86.3888,86.4333,86.3087,86.371,12398.0
2021-03-15 14:45:00,96.99,97.01,96.87,96.95,9522.0,86.3443,86.3621,86.2375,86.3087,9522.0
2021-03-15 14:50:00,96.92,97.01,96.92,97.0,15467.0,86.282,86.3621,86.282,86.3532,15467.0
2021-03-15 14:55:00,96.98,97.05,96.96,97.05,10450.0,86.3354,86.3977,86.3176,86.3977,10450.0
2021-03-15 15:00:00,97.05,97.15,96.99,96.99,11953.0,86.3977,86.4868,86.3443,86.3443,11953.0
2021-03-15 15:05:00,97.01,97.1,96.93,97.1,14917.0,86.3621,86.4422,86.2909,86.4422,14917.0
2021-03-15 15:10:00,97.09,97.2,96.96,97.01,18958.0,86.4333,86.5313,86.3176,86.3621,18958.0
2021-03-15 15:15:00,97.01,97.16,97.01,97.09,18126.0,86.3621,86.4957,86.3621,86.4333,18126.0
2021-03-15 15:20:00,97.09,97.16,97.04,97.11,8493.0,86.4333,86.4957,86.3888,86.4511,8493.0
2021-03-15 15:25:00,97.11,97.16,97.1,97.15,9865.0,86.4511,86.4957,86.4422,86.4868,9865.0
2021-03-15 15:30:00,97.15,97.22,97.08,97.2,24598.0,86.4868,86.5491,86.4244,86.5313,24598.0
2021-03-15 15:35:00,97.19,97.25,97.15,97.16,17508.0,86.5224,86.5758,86.4868,86.4957,17508.0
2021-03-15 15:40:00,97.18,97.3,97.12,97.3,17581.0,86.5135,86.6203,86.46,86.6203,17581.0
2021-03-15 15:45:00,97.32,97.46,97.28,97.42,31595.0,86.6381,86.7627,86.6025,86.7271,31595.0
2021-03-15 15:50:00,97.41,97.74,97.39,97.7,60553.0,86.7182,87.012,86.7004,86.9764,60553.0
2021-03-15 15:55:00,97.68,97.82,97.61,97.77,92626.0,86.9586,87.0832,86.8963,87.0387,92626.0
2021-03-16 09:30:00,97.78,98.17,97.71,97.84,24964.0,87.0476,87.3948,86.9853,87.101,24964.0
2021-03-16 09:35:00,97.92,98.04,97.75,97.93,12827.0,87.1722,87.2791,87.0209,87.1811,12827.0
2021-03-16 09:40:00,98.07,98.27,98.0,98.22,13357.0,87.3058,87.4838,87.2435,87.4393,13357.0
2021-03-16 09:45:00,98.19,98.38,98.14,98.2,18768.0,87.4126,87.5817,87.3681,87.4215,18768.0
2021-03-16 09:50:00,98.23,98.51,98.21,98.41,11474.0,87.4482,87.6975,87.4304,87.6085,11474.0
2021-03-16 09:55:00,98.41,98.41,98.14,98.26,11708.0,87.6085,87.6085,87.3681,87.4749,11708.0
2021-03-16 10:00:00,98.26,98.26,98.07,98.15,55102.0,87.4749,87.4749,87.3058,87.377,55102.0
2021-03-16 10:05:00,98.14,98.23,98.1,98.15,42524.0,87.3681,87.4482,87.3325,87.377,42524.0
2021-03-16 10:10:00,98.17,98.2,98.06,98.18,32703.0,87.3948,87.4215,87.2969,87.4037,32703.0
2021-03-16 10:15:00,98.18,98.23,98.06,98.06,15733.0,87.4037,87.4482,87.2969,87.2969,15733.0
2021-03-16 10:20:00,98.05,98.05,97.75,97.75,7575.0,87.288,87.288,87.0209,87.0209,7575.0
2021-03-16 10:25:00,97.69,97.69,97.42,97.47,6713.0,86.9675,86.9675,86.7271,86.7716,6713.0
2021-03-16 10:30:00,97.5,97.75,97.5,97.73,4900.0,86.7983,87.0209,86.7983,87.0031,4900.0
2021-03-16 10:35:00,97.72,97.92,97.67,97.7,7732.0,86.9942,87.1722,86.9497,86.9764,7732.0
2021-03-16 10:40:00,97.7,97.95,97.69,97.95,6115.0,86.9764,87.1989,86.9675,87.1989,6115.0
2021-03-16 10:45:00,97.92,97.93,97.66,97.75,6353.0,87.1722,87.1811,86.9408,87.0209,6353.0
2021-03-16 10:50:00,97.7,97.71,97.57,97.61,6844.0,86.9764,86.9853,86.8607,86.8963,6844.0
2021-03-16 10:55:00,97.61,97.73,97.58,97.68,6620.0,86.8963,87.0031,86.8696,86.9586,6620.0
2021-03-16 11:00:00,97.66,97.71,97.54,97.71,4399.0,86.9408,86.9853,86.8339,86.9853,4399.0
2021-03-16 11:05:00,97.7,97.74,97.58,97.6,4896.0,86.9764,87.012,86.8696,86.8874,4896.0
2021-03-16 11:10:00,97.48,97.65,97.47,97.64,5831.0,86.7805,86.9319,86.7716,86.923,5831.0
2021-03-16 11:15:00,97.6,97.6,97.52,97.52,3039.0,86.8874,86.8874,86.8161,86.8161,3039.0
2021-03-16 11:20:00,97.54,97.54,97.39,97.39,6080.0,86.8339,86.8339,86.7004,86.7004,6080.0
2021-03-16 11:25:00,97.41,97.61,97.41,97.56,4822.0,86.7182,86.8963,86.7182,86.8518,4822.0
2021-03-16 11:30:00,97.57,97.61,97.38,97.41,5228.0,86.8607,86.8963,86.6915,86.7182,5228.0
2021-03-16 11:35:00,97.4,97.5,97.39,97.4,4887.0,86.7093,86.7983,86.7004,86.7093,4887.0
2021-03-16 11:40:00,97.42,97.44,97.34,97.36,4300.0,86.7271,86.7449,86.6559,86.6737,4300.0
2021-03-16 11:45:00,97.38,97.48,97.36,97.43,3400.0,86.6915,86.7805,86.6737,86.736,3400.0
2021-03-16 11:50:00,97.43,97.5,97.43,97.46,3735.0,86.736,86.7983,86.736,86.7627,3735.0
2021-03-16 11:55:00,97.45,97.51,97.36,97.45,5274.0,86.7538,86.8072,86.6737,86.7538,5274.0
2021-03-16 12:00:00,97.48,97.59,97.47,97.5,4890.0,86.7805,86.8785,86.7716,86.7983,4890.0
2021-03-16 12:05:00,97.54,97.62,97.5,97.59,6164.0,86.8339,86.9052,86.7983,86.8785,6164.0
2021-03-16 12:10:00,97.61,97.62,97.52,97.52,11350.0,86.8963,86.9052,86.8161,86.8161,11350.0
2021-03-16 12:15:00,97.54,97.54,97.4,97.5,2000.0,86.8339,86.8339,86.7093,86.7983,2000.0
2021-03-16 12:20:00,97.49,97.65,97.45,97.61,36976.0,86.7894,86.9319,86.7538,86.8963,36976.0
2021-03-16 12:25:00,97.58,97.62,97.51,97.62,7875.0,86.8696,86.9052,86.8072,86.9052,7875.0
2021-03-16 12:30:00,97.61,97.66,97.55,97.62,5540.0,86.8963,86.9408,86.8429,86.9052,5540.0
2021-03-16 12:35:00,97.65,97.7,97.62,97.7,4295.0,86.9319,86.9764,86.9052,86.9764,4295.0
2021-03-16 12:40:00,97.68,97.82,97.67,97.81,6069.0,86.9586,87.0832,86.9497,87.0743,6069.0
2021-03-16 12:45:00,97.8,97.84,97.78,97.84,3124.0,87.0654,87.101,87.0476,87.101,3124.0
2021-03-16 12:50:00,97.84,97.91,97.84,97.89,5405.0,87.101,87.1633,87.101,87.1455,5405.0
2021-03-16 12:55:00,97.88,98.04,97.88,98.02,14739.0,87.1366,87.2791,87.1366,87.2613,14739.0
2021-03-16 13:00:00,98.01,98.18,97.99,98.16,15960.0,87.2524,87.4037,87.2346,87.3859,15960.0
2021-03-16 13:05:00,98.15,98.18,98.09,98.13,8688.0,87.377,87.4037,87.3236,87.3592,8688.0
2021-03-16 13:10:00,98.12,98.22,98.12,98.17,5646.0,87.3503,87.4393,87.3503,87.3948,5646.0
2021-03-16 13:15:00,98.17,98.29,98.15,98.27,4642.0,87.3948,87.5016,87.377,87.4838,4642.0
2021-03-16 13:20:00,98.28,98.31,98.2,98.21,17565.0,87.4927,87.5194,87.4215,87.4304,17565.0
2021-03-16 13:25:00,98.21,98.28,98.17,98.17,7445.0,87.4304,87.4927,87.3948,87.3948,7445.0
2021-03-16 13:30:00,98.17,98.31,98.03,98.27,32069.0,87.3948,87.5194,87.2702,87.4838,32069.0
2021-03-16 13:35:00,98.25,98.28,98.04,98.05,6891.0,87.466,87.4927,87.2791,87.288,6891.0
2021-03-16 13:40:00,98.06,98.08,97.99,98.05,7879.0,87.2969,87.3147,87.2346,87.288,7879.0
2021-03-16 13:45:00,98.05,98.13,97.99,98.09,10725.0,87.288,87.3592,87.2346,87.3236,10725.0
2021-03-16 13:50:00,98.04,98.06,98.0,98.02,9354.0,87.2791,87.2969,87.2435,87.2613,9354.0
2021-03-16 13:55:00,98.01,98.05,97.95,98.0,6743.0,87.2524,87.288,87.1989,87.2435,6743.0
2021-03-16 14:00:00,97.99,98.03,97.95,97.99,3976.0,87.2346,87.2702,87.1989,87.2346,3976.0
2021-03-16 14:05:00,97.99,98.04,97.87,97.94,6861.0,87.2346,87.2791,87.1277,87.19,6861.0
2021-03-16 14:10:00,97.9,97.99,97.89,97.98,5446.0,87.1544,87.2346,87.1455,87.2257,5446.0
2021-03-16 14:15:00,97.95,98.05,97.94,98.02,7842.0,87.1989,87.288,87.19,87.2613,7842.0
2021-03-16 14:20:00,97.98,98.0,97.88,97.94,6945.0,87.2257,87.2435,87.1366,87.19,6945.0
2021-03-16 14:25:00,97.95,97.97,97.89,97.91,16103.0,87.1989,87.2168,87.1455,87.1633,16103.0
2021-03-16 14:30:00,97.91,97.95,97.86,97.87,22079.0,87.1633,87.1989,87.1188,87.1277,22079.0
2021-03-16 14:35:00,97.87,97.94,97.84,97.93,19341.0,87.1277,87.19,87.101,87.1811,19341.0
2021-03-16 14:40:00,97.94,98.11,97.87,98.11,20644.0,87.19,87.3414,87.1277,87.3414,20644.0
2021-03-16 14:45:00,98.08,98.1,98.0,98.03,9597.0,87.3147,87.3325,87.2435,87.2702,9597.0
2021-03-16 14:50:00,98.07,98.3,98.06,98.3,11099.0,87.3058,87.5105,87.2969,87.5105,11099.0
2021-03-16 14:55:00,98.26,98.37,98.21,98.3,18122.0,87.4749,87.5728,87.4304,87.5105,18122.0
2021-03-16 15:00:00,98.26,98.28,98.15,98.24,10550.0,87.4749,87.4927,87.377,87.4571,10550.0
2021-03-16 15:05:00,98.22,98.32,98.2,98.2,9472.0,87.4393,87.5283,87.4215,87.4215,9472.0
2021-03-16 15:10:00,98.23,98.33,98.22,98.26,17964.0,87.4482,87.5372,87.4393,87.4749,17964.0
2021-03-16 15:15:00,98.29,98.35,98.19,98.29,12004.0,87.5016,87.555,87.4126,87.5016,12004.0
2021-03-16 15:20:00,98.3,98.37,98.28,98.37,19461.0,87.5105,87.5728,87.4927,87.5728,19461.0
2021-03-16 15:25:00,98.37,98.37,98.17,98.19,15525.0,87.5728,87.5728,87.3948,87.4126,15525.0
2021-03-16 15:30:00,98.18,98.26,98.09,98.26,14050.0,87.4037,87.4749,87.3236,87.4749,14050.0
2021-03-16 15:35:00,98.26,98.34,98.16,98.27,18254.0,87.4749,87.5461,87.3859,87.4838,18254.0
2021-03-16 15:40:00,98.27,98.32,98.24,98.32,20497.0,87.4838,87.5283,87.4571,87.5283,20497.0
2021-03-16 15:45:00,98.34,98.34,98.25,98.27,20613.0,87.5461,87.5461,87.466,87.4838,20613.0
2021-03-16 15:50:00,98.29,98.52,98.29,98.41,49695.0,87.5016,87.7064,87.5016,87.6085,49695.0
2021-03-16 15:55:00,98.42,98.42,98.0,98.03,142609.0,87.6174,87.6174,87.2435,87.2702,142609.0
2021-03-17 09:30:00,97.51,97.81,97.01,97.13,24891.0,86.8072,87.0743,86.3621,86.469,24891.0
2021-03-17 09:35:00,97.11,97.13,96.75,96.86,12328.0,86.4511,86.469,86.1307,86.2286,12328.0
2021-03-17 09:40:00,96.96,97.27,96.76,97.27,15539.0,86.3176,86.5936,86.1396,86.5936,15539.0
2021-03-17 09:45:00,97.24,97.52,97.17,97.28,10755.0,86.5669,86.8161,86.5046,86.6025,10755.0
2021-03-17 09:50:00,97.26,97.46,97.03,97.23,21054.0,86.5847,86.7627,86.3799,86.558,21054.0
2021-03-17 09:55:00,97.19,97.34,97.05,97.25,12417.0,86.5224,86.6559,86.3977,86.5758,12417.0
2021-03-17 10:00:00,97.23,97.25,97.05,97.07,15099.0,86.558,86.5758,86.3977,86.4155,15099.0
2021-03-17 10:05:00,97.04,97.31,97.0,97.21,16869.0,86.3888,86.6292,86.3532,86.5402,16869.0
2021-03-17 10:10:00,97.25,97.32,97.08,97.19,15817.0,86.5758,86.6381,86.4244,86.5224,15817.0
2021-03-17 10:15:00,97.13,97.37,97.07,97.23,13548.0,86.469,86.6826,86.4155,86.558,13548.0
2021-03-17 10:20:00,97.27,97.35,97.23,97.33,6604.0,86.5936,86.6648,86.558,86.647,6604.0
2021-03-17 10:25:00,97.33,97.56,97.32,97.55,7685.0,86.647,86.8518,86.6381,86.8429,7685.0
2021-03-17 10:30:00,97.54,97.61,97.38,97.44,7223.0,86.8339,86.8963,86.6915,86.7449,7223.0
2021-03-17 10:35:00,97.45,97.58,97.45,97.46,8196.0,86.7538,86.8696,86.7538,86.7627,8196.0
2021-03-17 10:40:00,97.48,97.57,97.4,97.48,7254.0,86.7805,86.8607,86.7093,86.7805,7254.0
2021-03-17 10:45:00,97.48,97.52,97.42,97.51,6612.0,86.7805,86.8161,86.7271,86.8072,6612.0
2021-03-17 10:50:00,97.5,97.5,97.35,97.49,5473.0,86.7983,86.7983,86.6648,86.7894,5473.0
2021-03-17 10:55:00,97.51,97.51,97.44,97.49,7235.0,86.8072,86.8072,86.7449,86.7894,7235.0
2021-03-17 11:00:00,97.5,97.66,97.44,97.61,7327.0,86.7983,86.9408,86.7449,86.8963,7327.0
2021-03-17 11:05:00,97.6,97.68,97.51,97.51,3423.0,86.8874,86.9586,86.8072,86.8072,3423.0
2021-03-17 11:10:00,97.51,97.78,97.51,97.73,9116.0,86.8072,87.0476,86.8072,87.0031,9116.0
2021-03-17 11:15:00,97.74,97.83,97.71,97.82,6640.0,87.012,87.0921,86.9853,87.0832,6640.0
2021-03-17 11:20:00,97.82,97.91,97.81,97.91,5504.0,87.0832,87.1633,87.0743,87.1633,5504.0
2021-03-17 11:25:00,97.93,98.01,97.82,97.99,14913.0,87.1811,87.2524,87.0832,87.2346,14913.0
2021-03-17 11:30:00,97.98,98.0,97.75,97.82,17025.0,87.2257,87.2435,87.0209,87.0832,17025.0
2021-03-17 11:35:00,97.8,97.87,97.62,97.62,5094.0,87.0654,87.1277,86.9052,86.9052,5094.0
2021-03-17 11:40:00,97.59,97.71,97.55,97.71,6581.0,86.8785,86.9853,86.8429,86.9853,6581.0
2021-03-17 11:45:00,97.71,97.81,97.71,97.79,5784.0,86.9853,87.0743,86.9853,87.0565,5784.0
2021-03-17 11:50:00,97.78,97.98,97.78,97.94,7203.0,87.0476,87.2257,87.0476,87.19,7203.0
2021-03-17 11:55:00,97.92,97.99,97.92,97.97,10314.0,87.1722,87.2346,87.1722,87.2168,10314.0
2021-03-17 12:00:00,97.96,97.96,97.79,97.79,8772.0,87.2078,87.2078,87.0565,87.0565,8772.0
2021-03-17 12:05:00,97.83,98.02,97.81,98.01,14946.0,87.0921,87.2613,87.0743,87.2524,14946.0
2021-03-17 12:10:00,98.03,98.09,97.97,98.02,7679.0,87.2702,87.3236,87.2168,87.2613,7679.0
2021-03-17 12:15:00,98.03,98.03,97.91,97.97,8632.0,87.2702,87.2702,87.1633,87.2168,8632.0
2021-03-17 12:20:00,97.96,98.04,97.95,98.0,11452.0,87.2078,87.2791,87.1989,87.2435,11452.0
2021-03-17 12:25:00,98.0,98.02,97.81,97.84,10523.0,87.2435,87.2613,87.0743,87.101,10523.0
2021-03-17 12:30:00,97.86,97.86,97.6,97.62,6016.0,87.1188,87.1188,86.8874,86.9052,6016.0
2021-03-17 12:35:00,97.67,97.68,97.52,97.56,10381.0,86.9497,86.9586,86.8161,86.8518,10381.0
2021-03-17 12:40:00,97.53,97.62,97.52,97.61,29479.0,86.825,86.9052,86.8161,86.8963,29479.0
2021-03-17 12:45:00,97.58,97.64,97.51,97.58,10353.0,86.8696,86.923,86.8072,86.8696,10353.0
2021-03-17 12:50:00,97.62,97.77,97.58,97.73,12647.0,86.9052,87.0387,86.8696,87.0031,12647.0
2021-03-17 12:55:00,97.72,97.72,97.58,97.66,13258.0,86.9942,86.9942,86.8696,86.9408,13258.0
2021-03-17 13:00:00,97.64,97.67,97.58,97.65,12122.0,86.923,86.9497,86.8696,86.9319,12122.0
2021-03-17 13:05:00,97.63,97.63,97.55,97.6,9913.0,86.9141,86.9141,86.8429,86.8874,9913.0
2021-03-17 13:10:00,97.6,97.66,97.58,97.61,10081.0,86.8874,86.9408,86.8696,86.8963,10081.0
2021-03-17 13:15:00,97.61,97.71,97.57,97.71,8117.0,86.8963,86.9853,86.8607,86.9853,8117.0
2021-03-17 13:20:00,97.7,97.7,97.56,97.59,7600.0,86.9764,86.9764,86.8518,86.8785,7600.0
2021-03-17 13:25:00,97.59,97.61,97.51,97.59,4687.0,86.8785,86.8963,86.8072,86.8785,4687.0
2021-03-17 13:30:00,97.54,97.69,97.49,97.63,7859.0,86.8339,86.9675,86.7894,86.9141,7859.0
2021-03-17 13:35:00,97.63,97.67,97.61,97.61,8310.0,86.9141,86.9497,86.8963,86.8963,8310.0
2021-03-17 13:40:00,97.62,97.64,97.56,97.62,7542.0,86.9052,86.923,86.8518,86.9052,7542.0
2021-03-17 13:45:00,97.6,97.62,97.54,97.6,4679.0,86.8874,86.9052,86.8339,86.8874,4679.0
2021-03-17 13:50:00,97.59,97.59,97.5,97.51,13421.0,86.8785,86.8785,86.7983,86.8072,13421.0
2021-03-17 13:55:00,97.5,97.56,97.44,97.52,6880.0,86.7983,86.8518,86.7449,86.8161,6880.0
2021-03-17 14:00:00,97.52,98.21,97.52,97.82,17639.0,86.8161,87.4304,86.8161,87.0832,17639.0
2021-03-17 14:05:00,97.91,97.98,97.67,97.71,10209.0,87.1633,87.2257,86.9497,86.9853,10209.0
2021-03-17 14:10:00,97.76,98.18,97.76,98.08,10052.0,87.0298,87.4037,87.0298,87.3147,10052.0
2021-03-17 14:15:00,98.06,98.13,97.95,98.04,9955.0,87.2969,87.3592,87.1989,87.2791,9955.0
2021-03-17 14:20:00,98.01,98.08,97.98,97.98,5842.0,87.2524,87.3147,87.2257,87.2257,5842.0
2021-03-17 14:25:00,97.98,98.07,97.85,97.85,5454.0,87.2257,87.3058,87.1099,87.1099,5454.0
2021-03-17 14:30:00,97.83,98.0,97.74,97.87,24158.0,87.0921,87.2435,87.012,87.1277,24158.0
2021-03-17 14:35:00,97.9,98.2,97.87,98.13,6608.0,87.1544,87.4215,87.1277,87.3592,6608.0
2021-03-17 14:40:00,98.16,98.52,98.16,98.52,9503.0,87.3859,87.7064,87.3859,87.7064,9503.0
2021-03-17 14:45:00,98.49,98.53,98.38,98.46,20263.0,87.6797,87.7153,87.5817,87.653,20263.0
2021-03-17 14:50:00,98.38,98.52,98.33,98.5,15066.0,87.5817,87.7064,87.5372,87.6886,15066.0
2021-03-17 14:55:00,98.5,98.59,98.45,98.5,18508.0,87.6886,87.7687,87.6441,87.6886,18508.0
2021-03-17 15:00:00,98.5,98.56,98.39,98.49,19759.0,87.6886,87.742,87.5907,87.6797,19759.0
2021-03-17 15:05:00,98.49,98.64,98.49,98.54,14336.0,87.6797,87.8132,87.6797,87.7242,14336.0
2021-03-17 15:10:00,98.51,98.56,98.34,98.38,13922.0,87.6975,87.742,87.5461,87.5817,13922.0
2021-03-17 15:15:00,98.41,98.43,98.23,98.25,10247.0,87.6085,87.6263,87.4482,87.466,10247.0
2021-03-17 15:20:00,98.27,98.28,98.08,98.09,11062.0,87.4838,87.4927,87.3147,87.3236,11062.0
2021-03-17 15:25:00,98.08,98.22,98.03,98.15,17648.0,87.3147,87.4393,87.2702,87.377,17648.0
2021-03-17 15:30:00,98.17,98.35,98.11,98.26,16548.0,87.3948,87.555,87.3414,87.4749,16548.0
2021-03-17 15:35:00,98.21,98.34,98.1,98.1,14921.0,87.4304,87.5461,87.3325,87.3325,14921.0
2021-03-17 15:40:00,98.1,98.23,98.02,98.02,26412.0,87.3325,87.4482,87.2613,87.2613,26412.0
2021-03-17 15:45:00,98.05,98.09,97.89,98.07,19045.0,87.288,87.3236,87.1455,87.3058,19045.0
2021-03-17 15:50:00,98.08,98.09,97.7,97.83,96353.0,87.3147,87.3236,86.9764,87.0921,96353.0
2021-03-17 15:55:00,97.8,98.04,97.75,98.02,119933.0,87.0654,87.2791,87.0209,87.2613,119933.0
2021-03-18 09:30:00,96.9,97.68,95.9,97.18,31322.0,86.2642,86.9586,85.374,86.5135,31322.0
2021-03-18 09:35:00,97.25,97.37,97.25,97.36,7424.0,86.5758,86.6826,86.5758,86.6737,7424.0
2021-03-18 09:40:00,97.39,97.63,97.25,97.63,5604.0,86.7004,86.9141,86.5758,86.9141,5604.0
2021-03-18 09:45:00,97.63,97.67,97.32,97.54,18229.0,86.9141,86.9497,86.6381,86.8339,18229.0
2021-03-18 09:50:00,97.58,97.67,97.48,97.6,5876.0,86.8696,86.9497,86.7805,86.8874,5876.0
2021-03-18 09:55:00,97.54,97.75,97.53,97.71,3858.0,86.8339,87.0209,86.825,86.9853,3858.0
2021-03-18 10:00:00,97.65,97.76,97.41,97.42,12906.0,86.9319,87.0298,86.7182,86.7271,12906.0
2021-03-18 10:05:00,97.44,97.57,97.39,97.57,12202.0,86.7449,86.8607,86.7004,86.8607,12202.0
2021-03-18 10:10:00,97.49,97.5,97.22,97.36,14150.0,86.7894,86.7983,86.5491,86.6737,14150.0
2021-03-18 10:15:00,97.39,97.45,97.31,97.39,10357.0,86.7004,86.7538,86.6292,86.7004,10357.0
2021-03-18 10:20:00,97.39,97.4,97.31,97.35,11005.0,86.7004,86.7093,86.6292,86.6648,11005.0
2021-03-18 10:25:00,97.32,97.35,97.2,97.2,14888.0,86.6381,86.6648,86.5313,86.5313,14888.0
2021-03-18 10:30:00,97.17,97.23,97.07,97.18,13702.0,86.5046,86.558,86.4155,86.5135,13702.0
2021-03-18 10:35:00,97.21,97.4,97.16,97.37,9311.0,86.5402,86.7093,86.4957,86.6826,9311.0
2021-03-18 10:40:00,97.35,97.46,97.25,97.32,7498.0,86.6648,86.7627,86.5758,86.6381,7498.0
2021-03-18 10:45:00,97.3,97.3,96.93,96.94,7091.0,86.6203,86.6203,86.2909,86.2998,7091.0
2021-03-18 10:50:00,96.96,97.06,96.84,97.04,13639.0,86.3176,86.4066,86.2108,86.3888,13639.0
2021-03-18 10:55:00,97.05,97.2,97.02,97.1,30270.0,86.3977,86.5313,86.371,86.4422,30270.0
2021-03-18 11:00:00,97.13,97.46,97.12,97.46,7353.0,86.469,86.7627,86.46,86.7627,7353.0
2021-03-18 11:05:00,97.43,97.46,97.36,97.44,3606.0,86.736,86.7627,86.6737,86.7449,3606.0
2021-03-18 11:10:00,97.43,97.44,97.33,97.34,3432.0,86.736,86.7449,86.647,86.6559,3432.0
2021-03-18 11:15:00,97.31,97.44,97.31,97.44,5567.0,86.6292,86.7449,86.6292,86.7449,5567.0
2021-03-18 11:20:00,97.4,97.44,97.26,97.26,7301.0,86.7093,86.7449,86.5847,86.5847,7301.0
2021-03-18 11:25:00,97.24,97.46,97.23,97.46,6705.0,86.5669,86.7627,86.558,86.7627,6705.0
2021-03-18 11:30:00,97.43,97.46,97.23,97.28,17459.0,86.736,86.7627,86.558,86.6025,17459.0
2021-03-18 11:35:00,97.26,97.31,97.21,97.27,12092.0,86.5847,86.6292,86.5402,86.5936,12092.0
2021-03-18 11:40:00,97.28,97.49,97.23,97.45,8873.0,86.6025,86.7894,86.558,86.7538,8873.0
2021-03-18 11:45:00,97.45,97.53,97.41,97.51,5190.0,86.7538,86.825,86.7182,86.8072,5190.0
2021-03-18 11:50:00,97.51,97.68,97.45,97.59,7650.0,86.8072,86.9586,86.7538,86.8785,7650.0
2021-03-18 11:55:00,97.59,97.81,97.55,97.78,10196.0,86.8785,87.0743,86.8429,87.0476,10196.0
2021-03-18 12:00:00,97.81,98.05,97.8,98.03,30952.0,87.0743,87.288,87.0654,87.2702,30952.0
2021-03-18 12:05:00,98.03,98.24,97.94,98.24,8514.0,87.2702,87.4571,87.19,87.4571,8514.0
2021-03-18 12:10:00,98.26,98.35,98.26,98.34,7767.0,87.4749,87.555,87.4749,87.5461,7767.0
2021-03-18 12:15:00,98.3,98.3,98.12,98.17,7430.0,87.5105,87.5105,87.3503,87.3948,7430.0
2021-03-18 12:20:00,98.16,98.16,98.09,98.13,3368.0,87.3859,87.3859,87.3236,87.3592,3368.0
2021-03-18 12:25:00,98.12,98.15,97.99,98.09,7176.0,87.3503,87.377,87.2346,87.3236,7176.0
2021-03-18 12:30:00,98.07,98.09,97.96,98.05,8459.0,87.3058,87.3236,87.2078,87.288,8459.0
2021-03-18 12:35:00,98.03,98.03,97.91,97.96,8551.0,87.2702,87.2702,87.1633,87.2078,8551.0
2021-03-18 12:40:00,97.99,98.0,97.94,98.0,3704.0,87.2346,87.2435,87.19,87.2435,3704.0
2021-03-18 12:45:00,97.97,98.02,97.94,97.95,4952.0,87.2168,87.2613,87.19,87.1989,4952.0
2021-03-18 12:50:00,97.95,98.01,97.84,97.9,10344.0,87.1989,87.2524,87.101,87.1544,10344.0
2021-03-18 12:55:00,97.9,97.92,97.63,97.65,11778.0,87.1544,87.1722,86.9141,86.9319,11778.0
2021-03-18 13:00:00,97.67,97.75,97.67,97.75,7800.0,86.9497,87.0209,86.9497,87.0209,7800.0
2021-03-18 13:05:00,97.76,97.88,97.74,97.83,17492.0,87.0298,87.1366,87.012,87.0921,17492.0
2021-03-18 13:10:00,97.8,97.88,97.79,97.83,6893.0,87.0654,87.1366,87.0565,87.0921,6893.0
2021-03-18 13:15:00,97.79,97.91,97.75,97.9,4800.0,87.0565,87.1633,87.0209,87.1544,4800.0
2021-03-18 13:20:00,97.91,97.97,97.87,97.88,7011.0,87.1633,87.2168,87.1277,87.1366,7011.0
2021-03-18 13:25:00,97.91,98.04,97.91,98.03,5466.0,87.1633,87.2791,87.1633,87.2702,5466.0
2021-03-18 13:30:00,98.05,98.05,97.98,98.0,4112.0,87.288,87.288,87.2257,87.2435,4112.0
2021-03-18 13:35:00,98.0,98.05,97.98,98.02,6704.0,87.2435,87.288,87.2257,87.2613,6704.0
2021-03-18 13:40:00,98.02,98.17,97.99,98.13,6749.0,87.2613,87.3948,87.2346,87.3592,6749.0
2021-03-18 13:45:00,98.11,98.12,98.02,98.07,3564.0,87.3414,87.3503,87.2613,87.3058,3564.0
2021-03-18 13:50:00,98.06,98.12,98.05,98.11,5450.0,87.2969,87.3503,87.288,87.3414,5450.0
2021-03-18 13:55:00,98.11,98.11,98.04,98.07,2600.0,87.3414,87.3414,87.2791,87.3058,2600.0
2021-03-18 14:00:00,98.05,98.08,97.95,97.95,7910.0,87.288,87.3147,87.1989,87.1989,7910.0
2021-03-18 14:05:00,97.97,98.07,97.96,98.04,4134.0,87.2168,87.3058,87.2078,87.2791,4134.0
2021-03-18 14:10:00,98.03,98.03,97.77,97.88,15714.0,87.2702,87.2702,87.0387,87.1366,15714.0
2021-03-18 14:15:00,97.88,97.88,97.67,97.7,7378.0,87.1366,87.1366,86.9497,86.9764,7378.0
2021-03-18 14:20:00,97.68,97.78,97.64,97.74,5976.0,86.9586,87.0476,86.923,87.012,5976.0
2021-03-18 14:25:00,97.75,97.77,97.67,97.72,11213.0,87.0209,87.0387,86.9497,86.9942,11213.0
2021-03-18 14:30:00,97.71,97.73,97.47,97.52,27107.0,86.9853,87.0031,86.7716,86.8161,27107.0
2021-03-18 14:35:00,97.49,97.51,97.26,97.29,9608.0,86.7894,86.8072,86.5847,86.6114,9608.0
2021-03-18 14:40:00,97.27,97.32,97.14,97.31,24577.0,86.5936,86.6381,86.4779,86.6292,24577.0
2021-03-18 14:45:00,97.26,97.5,97.26,97.49,8151.0,86.5847,86.7983,86.5847,86.7894,8151.0
2021-03-18 14:50:00,97.5,97.58,97.42,97.5,13194.0,86.7983,86.8696,86.7271,86.7983,13194.0
2021-03-18 14:55:00,97.54,97.61,97.43,97.43,9228.0,86.8339,86.8963,86.736,86.736,9228.0
2021-03-18 15:00:00,97.43,97.5,97.34,97.36,12245.0,86.736,86.7983,86.6559,86.6737,12245.0
2021-03-18 15:05:00,97.3,97.44,97.25,97.42,18447.0,86.6203,86.7449,86.5758,86.7271,18447.0
2021-03-18 15:10:00,97.44,97.62,97.44,97.59,9348.0,86.7449,86.9052,86.7449,86.8785,9348.0
2021-03-18 15:15:00,97.51,97.57,97.45,97.57,9479.0,86.8072,86.8607,86.7538,86.8607,9479.0
2021-03-18 15:20:00,97.57,97.6,97.5,97.55,17239.0,86.8607,86.8874,86.7983,86.8429,17239.0
2021-03-18 15:25:00,97.57,97.66,97.47,97.61,20297.0,86.8607,86.9408,86.7716,86.8963,20297.0
2021-03-18 15:30:00,97.6,97.66,97.47,97.48,20665.0,86.8874,86.9408,86.7716,86.7805,20665.0
2021-03-18 15:35:00,97.5,97.59,97.41,97.5,39752.0,86.7983,86.8785,86.7182,86.7983,39752.0
2021-03-18 15:40:00,97.5,97.57,97.38,97.39,38318.0,86.7983,86.8607,86.6915,86.7004,38318.0
2021-03-18 15:45:00,97.4,97.42,97.19,97.26,33155.0,86.7093,86.7271,86.5224,86.5847,33155.0
2021-03-18 15:50:00,97.26,97.41,97.21,97.25,64105.0,86.5847,86.7182,86.5402,86.5758,64105.0
2021-03-18 15:55:00,97.22,97.33,97.16,97.3,101090.0,86.5491,86.647,86.4957,86.6203,101090.0
2021-03-19 09:30:00,97.51,97.75,97.15,97.35,265106.0,86.8072,87.0209,86.4868,86.6648,265106.0
2021-03-19 09:35:00,97.35,97.41,96.96,96.96,7830.0,86.6648,86.7182,86.3176,86.3176,7830.0
2021-03-19 09:40:00,96.92,96.95,96.68,96.79,7428.0,86.282,86.3087,86.0683,86.1663,7428.0
2021-03-19 09:45:00,96.79,96.79,96.47,96.71,9641.0,86.1663,86.1663,85.8814,86.095,9641.0
2021-03-19 09:50:00,96.64,96.73,96.35,96.47,6737.0,86.0327,86.1129,85.7746,85.8814,6737.0
2021-03-19 09:55:00,96.47,96.51,96.26,96.47,13512.0,85.8814,85.917,85.6944,85.8814,13512.0
2021-03-19 10:00:00,96.45,96.71,96.44,96.5,16588.0,85.8636,86.095,85.8547,85.9081,16588.0
2021-03-19 10:05:00,96.5,96.64,96.47,96.58,12927.0,85.9081,86.0327,85.8814,85.9793,12927.0
2021-03-19 10:10:00,96.58,96.66,96.46,96.59,17571.0,85.9793,86.0505,85.8725,85.9882,17571.0
2021-03-19 10:15:00,96.58,96.98,96.43,96.98,19120.0,85.9793,86.3354,85.8458,86.3354,19120.0
2021-03-19 10:20:00,96.97,97.05,96.74,96.74,23392.0,86.3265,86.3977,86.1218,86.1218,23392.0
2021-03-19 10:25:00,96.77,96.77,96.59,96.66,11765.0,86.1485,86.1485,85.9882,86.0505,11765.0
2021-03-19 10:30:00,96.66,96.96,96.66,96.82,21080.0,86.0505,86.3176,86.0505,86.193,21080.0
2021-03-19 10:35:00,96.81,96.97,96.73,96.96,44313.0,86.1841,86.3265,86.1129,86.3176,44313.0
2021-03-19 10:40:00,96.98,97.17,96.95,97.03,15261.0,86.3354,86.5046,86.3087,86.3799,15261.0
2021-03-19 10:45:00,97.01,97.04,96.91,96.97,11281.0,86.3621,86.3888,86.2731,86.3265,11281.0
2021-03-19 10:50:00,96.98,97.19,96.98,97.19,9171.0,86.3354,86.5224,86.3354,86.5224,9171.0
2021-03-19 10:55:00,97.21,97.24,97.08,97.19,10112.0,86.5402,86.5669,86.4244,86.5224,10112.0
2021-03-19 11:00:00,97.2,97.21,96.99,97.01,7125.0,86.5313,86.5402,86.3443,86.3621,7125.0
2021-03-19 11:05:00,97.01,97.07,96.87,96.88,13005.0,86.3621,86.4155,86.2375,86.2464,13005.0
2021-03-19 11:10:00,96.88,96.95,96.8,96.89,11156.0,86.2464,86.3087,86.1752,86.2553,11156.0
2021-03-19 11:15:00,96.92,97.03,96.87,96.96,8183.0,86.282,86.3799,86.2375,86.3176,8183.0
2021-03-19 11:20:00,96.96,97.1,96.95,96.95,7948.0,86.3176,86.4422,86.3087,86.3087,7948.0
2021-03-19 11:25:00,96.94,97.0,96.81,97.0,9333.0,86.2998,86.3532,86.1841,86.3532,9333.0
2021-03-19 11:30:00,96.97,97.13,96.92,97.1,7427.0,86.3265,86.469,86.282,86.4422,7427.0
2021-03-19 11:35:00,97.11,97.2,97.04,97.16,4213.0,86.4511,86.5313,86.3888,86.4957,4213.0
2021-03-19 11:40:00,97.15,97.18,97.12,97.18,6574.0,86.4868,86.5135,86.46,86.5135,6574.0
2021-03-19 11:45:00,97.16,97.26,97.1,97.25,12133.0,86.4957,86.5847,86.4422,86.5758,12133.0
2021-03-19 11:50:00,97.23,97.33,97.14,97.31,9129.0,86.558,86.647,86.4779,86.6292,9129.0
2021-03-19 11:55:00,97.3,97.39,97.29,97.32,7484.0,86.6203,86.7004,86.6114,86.6381,7484.0
2021-03-19 12:00:00,97.37,97.37,97.21,97.23,5796.0,86.6826,86.6826,86.5402,86.558,5796.0
2021-03-19 12:05:00,97.21,97.23,97.14,97.21,8757.0,86.5402,86.558,86.4779,86.5402,8757.0
2021-03-19 12:10:00,97.2,97.21,97.06,97.07,7874.0,86.5313,86.5402,86.4066,86.4155,7874.0
2021-03-19 12:15:00,97.07,97.18,97.06,97.15,7674.0,86.4155,86.5135,86.4066,86.4868,7674.0
2021-03-19 12:20:00,97.16,97.22,97.05,97.05,7843.0,86.4957,86.5491,86.3977,86.3977,7843.0
2021-03-19 12:25:00,97.06,97.08,96.9,96.95,10707.0,86.4066,86.4244,86.2642,86.3087,10707.0
2021-03-19 12:30:00,96.99,97.09,96.95,96.98,7055.0,86.3443,86.4333,86.3087,86.3354,7055.0
2021-03-19 12:35:00,96.96,96.96,96.81,96.81,5604.0,86.3176,86.3176,86.1841,86.1841,5604.0
2021-03-19 12:40:00,96.83,96.98,96.81,96.9,17240.0,86.2019,86.3354,86.1841,86.2642,17240.0
2021-03-19 12:45:00,96.9,96.95,96.85,96.92,6958.0,86.2642,86.3087,86.2197,86.282,6958.0
2021-03-19 12:50:00,96.91,96.92,96.78,96.83,6112.0,86.2731,86.282,86.1574,86.2019,6112.0
2021-03-19 12:55:00,96.8,96.84,96.7,96.81,8994.0,86.1752,86.2108,86.0861,86.1841,8994.0
2021-03-19 13:00:00,96.83,96.83,96.61,96.66,8316.0,86.2019,86.2019,86.006,86.0505,8316.0
2021-03-19 13:05:00,96.64,96.71,96.55,96.61,7279.0,86.0327,86.095,85.9526,86.006,7279.0
2021-03-19 13:10:00,96.61,96.62,96.56,96.62,2294.0,86.006,86.0149,85.9615,86.0149,2294.0
2021-03-19 13:15:00,96.64,96.66,96.57,96.64,6806.0,86.0327,86.0505,85.9704,86.0327,6806.0
2021-03-19 13:20:00,96.68,96.69,96.62,96.68,2864.0,86.0683,86.0772,86.0149,86.0683,2864.0
2021-03-19 13:25:00,96.66,96.71,96.61,96.7,7245.0,86.0505,86.095,86.006,86.0861,7245.0
2021-03-19 13:30:00,96.72,96.8,96.67,96.75,7670.0,86.104,86.1752,86.0594,86.1307,7670.0
2021-03-19 13:35:00,96.74,96.81,96.72,96.73,8770.0,86.1218,86.1841,86.104,86.1129,8770.0
2021-03-19 13:40:00,96.75,96.75,96.67,96.73,7793.0,86.1307,86.1307,86.0594,86.1129,7793.0
2021-03-19 13:45:00,96.75,96.87,96.73,96.86,4840.0,86.1307,86.2375,86.1129,86.2286,4840.0
2021-03-19 13:50:00,96.87,96.91,96.83,96.88,4682.0,86.2375,86.2731,86.2019,86.2464,4682.0
2021-03-19 13:55:00,96.9,96.9,96.76,96.78,10367.0,86.2642,86.2642,86.1396,86.1574,10367.0
2021-03-19 14:00:00,96.78,96.91,96.78,96.9,9355.0,86.1574,86.2731,86.1574,86.2642,9355.0
2021-03-19 14:05:00,96.92,96.93,96.8,96.84,7250.0,86.282,86.2909,86.1752,86.2108,7250.0
2021-03-19 14:10:00,96.81,96.9,96.77,96.9,5997.0,86.1841,86.2642,86.1485,86.2642,5997.0
2021-03-19 14:15:00,96.89,96.9,96.7,96.71,7720.0,86.2553,86.2642,86.0861,86.095,7720.0
2021-03-19 14:20:00,96.74,96.77,96.66,96.72,5827.0,86.1218,86.1485,86.0505,86.104,5827.0
2021-03-19 14:25:00,96.72,96.81,96.72,96.78,6240.0,86.104,86.1841,86.104,86.1574,6240.0
2021-03-19 14:30:00,96.78,96.91,96.76,96.86,17420.0,86.1574,86.2731,86.1396,86.2286,17420.0
2021-03-19 14:35:00,96.86,96.93,96.82,96.91,7831.0,86.2286,86.2909,86.193,86.2731,7831.0
2021-03-19 14:40:00,96.89,96.9,96.8,96.84,7342.0,86.2553,86.2642,86.1752,86.2108,7342.0
2021-03-19 14:45:00,96.84,96.84,96.77,96.83,5083.0,86.2108,86.2108,86.1485,86.2019,5083.0
2021-03-19 14:50:00,96.83,96.86,96.68,96.69,5386.0,86.2019,86.2286,86.0683,86.0772,5386.0
2021-03-19 14:55:00,96.7,96.9,96.68,96.9,10285.0,86.0861,86.2642,86.0683,86.2642,10285.0
2021-03-19 15:00:00,96.91,96.92,96.72,96.72,6529.0,86.2731,86.282,86.104,86.104,6529.0
2021-03-19 15:05:00,96.73,96.79,96.68,96.7,6769.0,86.1129,86.1663,86.0683,86.0861,6769.0
2021-03-19 15:10:00,96.65,96.69,96.57,96.57,12790.0,86.0416,86.0772,85.9704,85.9704,12790.0
2021-03-19 15:15:00,96.56,96.6,96.5,96.52,13826.0,85.9615,85.9971,85.9081,85.9259,13826.0
2021-03-19 15:20:00,96.53,96.59,96.44,96.47,11397.0,85.9348,85.9882,85.8547,85.8814,11397.0
2021-03-19 15:25:00,96.48,96.67,96.48,96.63,20958.0,85.8903,86.0594,85.8903,86.0238,20958.0
2021-03-19 15:30:00,96.62,96.73,96.57,96.73,24488.0,86.0149,86.1129,85.9704,86.1129,24488.0
2021-03-19 15:35:00,96.73,96.77,96.57,96.57,13389.0,86.1129,86.1485,85.9704,85.9704,13389.0
2021-03-19 15:40:00,96.58,96.66,96.51,96.52,19814.0,85.9793,86.0505,85.917,85.9259,19814.0
2021-03-19 15:45:00,96.51,96.56,96.37,96.45,20978.0,85.917,85.9615,85.7924,85.8636,20978.0
2021-03-19 15:50:00,96.45,97.09,95.76,95.96,207481.0,85.8636,86.4333,85.2493,85.4274,207481.0
2021-03-19 15:55:00,95.88,96.16,95.76,95.76,206630.0,85.3562,85.6054,85.2493,85.2493,206630.0
2021-03-22 09:30:00,95.57,95.9,95.39,95.77,24701.0,85.0802,85.374,84.9199,85.2582,24701.0
2021-03-22 09:35:00,95.57,95.78,95.55,95.63,4866.0,85.0802,85.2671,85.0624,85.1336,4866.0
2021-03-22 09:40:00,95.65,95.68,95.44,95.59,11746.0,85.1514,85.1781,84.9644,85.098,11746.0
2021-03-22 09:45:00,95.55,95.87,95.55,95.87,8615.0,85.0624,85.3472,85.0624,85.3472,8615.0
2021-03-22 09:50:00,95.85,96.24,95.84,96.24,9900.0,85.3294,85.6766,85.3205,85.6766,9900.0
2021-03-22 09:55:00,96.28,96.57,96.25,96.4,11002.0,85.7122,85.9704,85.6855,85.8191,11002.0
2021-03-22 10:00:00,96.4,96.53,96.3,96.34,13493.0,85.8191,85.9348,85.7301,85.7657,13493.0
2021-03-22 10:05:00,96.36,96.62,96.35,96.46,12157.0,85.7835,86.0149,85.7746,85.8725,12157.0
2021-03-22 10:10:00,96.45,96.58,96.41,96.58,5170.0,85.8636,85.9793,85.828,85.9793,5170.0
2021-03-22 10:15:00,96.47,96.47,96.24,96.3,2700.0,85.8814,85.8814,85.6766,85.7301,2700.0
2021-03-22 10:20:00,96.32,96.4,96.23,96.26,3880.0,85.7479,85.8191,85.6677,85.6944,3880.0
2021-03-22 10:25:00,96.24,96.39,96.24,96.38,6455.0,85.6766,85.8102,85.6766,85.8013,6455.0
2021-03-22 10:30:00,96.41,96.57,96.38,96.51,5509.0,85.828,85.9704,85.8013,85.917,5509.0
2021-03-22 10:35:00,96.53,96.54,96.31,96.35,6973.0,85.9348,85.9437,85.739,85.7746,6973.0
2021-03-22 10:40:00,96.35,96.41,96.29,96.38,4979.0,85.7746,85.828,85.7211,85.8013,4979.0
2021-03-22 10:45:00,96.38,96.42,96.31,96.4,2642.0,85.8013,85.8369,85.739,85.8191,2642.0
2021-03-22 10:50:00,96.38,96.39,96.26,96.26,4246.0,85.8013,85.8102,85.6944,85.6944,4246.0
2021-03-22 10:55:00,96.28,96.36,96.19,96.2,6911.0,85.7122,85.7835,85.6321,85.641,6911.0
2021-03-22 11:00:00,96.2,96.23,96.0,96.23,6448.0,85.641,85.6677,85.463,85.6677,6448.0
2021-03-22 11:05:00,96.19,96.19,96.11,96.12,2475.0,85.6321,85.6321,85.5609,85.5698,2475.0
2021-03-22 11:10:00,96.14,96.14,95.97,95.99,4941.0,85.5876,85.5876,85.4363,85.4541,4941.0
2021-03-22 11:15:00,95.96,95.96,95.84,95.9,5141.0,85.4274,85.4274,85.3205,85.374,5141.0
2021-03-22 11:20:00,95.88,96.0,95.86,95.96,7237.0,85.3562,85.463,85.3383,85.4274,7237.0
2021-03-22 11:25:00,95.93,96.05,95.92,95.97,4048.0,85.4007,85.5075,85.3918,85.4363,4048.0
2021-03-22 11:30:00,95.96,96.01,95.95,95.99,2945.0,85.4274,85.4719,85.4185,85.4541,2945.0
2021-03-22 11:35:00,95.98,96.16,95.98,96.13,5847.0,85.4452,85.6054,85.4452,85.5787,5847.0
2021-03-22 11:40:00,96.14,96.2,96.11,96.19,3500.0,85.5876,85.641,85.5609,85.6321,3500.0
2021-03-22 11:45:00,96.2,96.23,96.1,96.23,6428.0,85.641,85.6677,85.552,85.6677,6428.0
2021-03-22 11:50:00,96.23,96.28,96.2,96.27,5778.0,85.6677,85.7122,85.641,85.7033,5778.0
2021-03-22 11:55:00,96.3,96.31,96.23,96.27,1981.0,85.7301,85.739,85.6677,85.7033,1981.0
2021-03-22 12:00:00,96.27,96.3,96.2,96.24,3588.0,85.7033,85.7301,85.641,85.6766,3588.0
2021-03-22 12:05:00,96.2,96.28,96.2,96.22,2349.0,85.641,85.7122,85.641,85.6588,2349.0
2021-03-22 12:10:00,96.18,96.28,96.18,96.25,1400.0,85.6232,85.7122,85.6232,85.6855,1400.0
2021-03-22 12:15:00,96.26,96.28,96.21,96.22,4404.0,85.6944,85.7122,85.6499,85.6588,4404.0
2021-03-22 12:20:00,96.24,96.25,96.13,96.17,3565.0,85.6766,85.6855,85.5787,85.6143,3565.0
2021-03-22 12:25:00,96.18,96.27,96.15,96.25,5576.0,85.6232,85.7033,85.5965,85.6855,5576.0
2021-03-22 12:30:00,96.27,96.27,96.12,96.12,6730.0,85.7033,85.7033,85.5698,85.5698,6730.0
2021-03-22 12:35:00,96.08,96.2,96.05,96.19,9590.0,85.5342,85.641,85.5075,85.6321,9590.0
2021-03-22 12:40:00,96.22,96.37,96.19,96.37,8557.0,85.6588,85.7924,85.6321,85.7924,8557.0
2021-03-22 12:45:00,96.38,96.43,96.36,96.37,7661.0,85.8013,85.8458,85.7835,85.7924,7661.0
2021-03-22 12:50:00,96.37,96.41,96.33,96.36,5783.0,85.7924,85.828,85.7568,85.7835,5783.0
2021-03-22 12:55:00,96.37,96.41,96.33,96.41,3250.0,85.7924,85.828,85.7568,85.828,3250.0
2021-03-22 13:00:00,96.4,96.46,96.39,96.41,5793.0,85.8191,85.8725,85.8102,85.828,5793.0
2021-03-22 13:05:00,96.39,96.42,96.39,96.42,1718.0,85.8102,85.8369,85.8102,85.8369,1718.0
2021-03-22 13:10:00,96.42,96.45,96.28,96.28,3781.0,85.8369,85.8636,85.7122,85.7122,3781.0
2021-03-22 13:15:00,96.32,96.33,96.24,96.28,5116.0,85.7479,85.7568,85.6766,85.7122,5116.0
2021-03-22 13:20:00,96.26,96.28,96.2,96.28,6945.0,85.6944,85.7122,85.641,85.7122,6945.0
2021-03-22 13:25:00,96.23,96.23,96.16,96.2,3760.0,85.6677,85.6677,85.6054,85.641,3760.0
2021-03-22 13:30:00,96.21,96.24,96.11,96.11,5704.0,85.6499,85.6766,85.5609,85.5609,5704.0
2021-03-22 13:35:00,96.12,96.12,96.06,96.1,5925.0,85.5698,85.5698,85.5164,85.552,5925.0
2021-03-22 13:40:00,96.13,96.19,96.11,96.18,5014.0,85.5787,85.6321,85.5609,85.6232,5014.0
2021-03-22 13:45:00,96.18,96.21,96.17,96.18,2059.0,85.6232,85.6499,85.6143,85.6232,2059.0
2021-03-22 13:50:00,96.16,96.18,96.05,96.05,3684.0,85.6054,85.6232,85.5075,85.5075,3684.0
2021-03-22 13:55:00,96.04,96.09,95.99,96.01,6329.0,85.4986,85.5431,85.4541,85.4719,6329.0
2021-03-22 14:00:00,96.01,96.17,96.01,96.11,6721.0,85.4719,85.6143,85.4719,85.5609,6721.0
2021-03-22 14:05:00,96.12,96.18,96.11,96.14,4040.0,85.5698,85.6232,85.5609,85.5876,4040.0
2021-03-22 14:10:00,96.14,96.14,96.09,96.09,5008.0,85.5876,85.5876,85.5431,85.5431,5008.0
2021-03-22 14:15:00,96.09,96.17,96.09,96.17,5636.0,85.5431,85.6143,85.5431,85.6143,5636.0
2021-03-22 14:20:00,96.16,96.18,96.04,96.05,4627.0,85.6054,85.6232,85.4986,85.5075,4627.0
2021-03-22 14:25:00,96.09,96.27,96.06,96.27,3967.0,85.5431,85.7033,85.5164,85.7033,3967.0
2021-03-22 14:30:00,96.28,96.33,96.25,96.28,6405.0,85.7122,85.7568,85.6855,85.7122,6405.0
2021-03-22 14:35:00,96.28,96.46,96.28,96.43,4145.0,85.7122,85.8725,85.7122,85.8458,4145.0
2021-03-22 14:40:00,96.43,96.48,96.42,96.47,3542.0,85.8458,85.8903,85.8369,85.8814,3542.0
2021-03-22 14:45:00,96.47,96.54,96.46,96.5,4521.0,85.8814,85.9437,85.8725,85.9081,4521.0
2021-03-22 14:50:00,96.47,96.53,96.42,96.46,3774.0,85.8814,85.9348,85.8369,85.8725,3774.0
2021-03-22 14:55:00,96.45,96.58,96.45,96.52,6572.0,85.8636,85.9793,85.8636,85.9259,6572.0
2021-03-22 15:00:00,96.51,96.65,96.5,96.63,7794.0,85.917,86.0416,85.9081,86.0238,7794.0
2021-03-22 15:05:00,96.65,96.73,96.62,96.73,9909.0,86.0416,86.1129,86.0149,86.1129,9909.0
2021-03-22 15:10:00,96.73,96.76,96.65,96.71,6032.0,86.1129,86.1396,86.0416,86.095,6032.0
2021-03-22 15:15:00,96.72,96.72,96.52,96.55,8060.0,86.104,86.104,85.9259,85.9526,8060.0
2021-03-22 15:20:00,96.56,96.56,96.46,96.49,8467.0,85.9615,85.9615,85.8725,85.8992,8467.0
2021-03-22 15:25:00,96.5,96.5,96.41,96.43,9703.0,85.9081,85.9081,85.828,85.8458,9703.0
2021-03-22 15:30:00,96.45,96.45,96.35,96.4,12072.0,85.8636,85.8636,85.7746,85.8191,12072.0
2021-03-22 15:35:00,96.39,96.47,96.38,96.46,8313.0,85.8102,85.8814,85.8013,85.8725,8313.0
2021-03-22 15:40:00,96.45,96.45,96.37,96.39,11310.0,85.8636,85.8636,85.7924,85.8102,11310.0
2021-03-22 15:45:00,96.39,96.41,96.34,96.38,9797.0,85.8102,85.828,85.7657,85.8013,9797.0
2021-03-22 15:50:00,96.38,96.68,96.36,96.6,34748.0,85.8013,86.0683,85.7835,85.9971,34748.0
2021-03-22 15:55:00,96.6,96.65,96.49,96.65,69476.0,85.9971,86.0416,85.8992,86.0416,69476.0
2021-03-23 09:30:00,96.59,97.0,96.41,96.41,27383.0,85.9882,86.3532,85.828,85.828,27383.0
2021-03-23 09:35:00,96.5,96.74,96.41,96.64,7662.0,85.9081,86.1218,85.828,86.0327,7662.0
2021-03-23 09:40:00,96.68,96.68,96.55,96.65,9757.0,86.0683,86.0683,85.9526,86.0416,9757.0
2021-03-23 09:45:00,96.56,96.97,96.49,96.91,7057.0,85.9615,86.3265,85.8992,86.2731,7057.0
2021-03-23 09:50:00,96.92,96.92,96.64,96.69,5533.0,86.282,86.282,86.0327,86.0772,5533.0
2021-03-23 09:55:00,96.68,96.87,96.64,96.82,6893.0,86.0683,86.2375,86.0327,86.193,6893.0
2021-03-23 10:00:00,96.85,97.06,96.82,96.84,5657.0,86.2197,86.4066,86.193,86.2108,5657.0
2021-03-23 10:05:00,96.77,96.85,96.72,96.83,5337.0,86.1485,86.2197,86.104,86.2019,5337.0
2021-03-23 10:10:00,96.78,96.81,96.7,96.72,6352.0,86.1574,86.1841,86.0861,86.104,6352.0
2021-03-23 10:15:00,96.75,96.89,96.75,96.86,8355.0,86.1307,86.2553,86.1307,86.2286,8355.0
2021-03-23 10:20:00,96.81,96.84,96.73,96.8,4846.0,86.1841,86.2108,86.1129,86.1752,4846.0
2021-03-23 10:25:00,96.81,96.98,96.8,96.97,5777.0,86.1841,86.3354,86.1752,86.3265,5777.0
2021-03-23 10:30:00,96.98,97.05,96.74,96.76,15272.0,86.3354,86.3977,86.1218,86.1396,15272.0
2021-03-23 10:35:00,96.74,96.74,96.46,96.52,6293.0,86.1218,86.1218,85.8725,85.9259,6293.0
2021-03-23 10:40:00,96.52,96.52,96.27,96.28,9143.0,85.9259,85.9259,85.7033,85.7122,9143.0
2021-03-23 10:45:00,96.25,96.35,96.24,96.34,5934.0,85.6855,85.7746,85.6766,85.7657,5934.0
2021-03-23 10:50:00,96.36,96.52,96.35,96.47,5772.0,85.7835,85.9259,85.7746,85.8814,5772.0
2021-03-23 10:55:00,96.5,96.54,96.48,96.52,4802.0,85.9081,85.9437,85.8903,85.9259,4802.0
2021-03-23 11:00:00,96.5,96.71,96.5,96.56,7869.0,85.9081,86.095,85.9081,85.9615,7869.0
2021-03-23 11:05:00,96.56,96.75,96.54,96.75,4947.0,85.9615,86.1307,85.9437,86.1307,4947.0
2021-03-23 11:10:00,96.78,96.87,96.73,96.77,8728.0,86.1574,86.2375,86.1129,86.1485,8728.0
2021-03-23 11:15:00,96.78,96.89,96.76,96.85,5029.0,86.1574,86.2553,86.1396,86.2197,5029.0
2021-03-23 11:20:00,96.81,96.85,96.73,96.77,5962.0,86.1841,86.2197,86.1129,86.1485,5962.0
2021-03-23 11:25:00,96.79,96.91,96.75,96.9,9147.0,86.1663,86.2731,86.1307,86.2642,9147.0
2021-03-23 11:30:00,96.92,96.96,96.76,96.78,7284.0,86.282,86.3176,86.1396,86.1574,7284.0
2021-03-23 11:35:00,96.8,96.81,96.63,96.65,5929.0,86.1752,86.1841,86.0238,86.0416,5929.0
2021-03-23 11:40:00,96.61,96.72,96.61,96.63,6040.0,86.006,86.104,86.006,86.0238,6040.0
2021-03-23 11:45:00,96.64,96.66,96.5,96.53,4847.0,86.0327,86.0505,85.9081,85.9348,4847.0
2021-03-23 11:50:00,96.57,96.57,96.34,96.45,14810.0,85.9704,85.9704,85.7657,85.8636,14810.0
2021-03-23 11:55:00,96.43,96.58,96.42,96.42,7975.0,85.8458,85.9793,85.8369,85.8369,7975.0
2021-03-23 12:00:00,96.45,96.67,96.45,96.55,7868.0,85.8636,86.0594,85.8636,85.9526,7868.0
2021-03-23 12:05:00,96.54,96.55,96.32,96.55,11915.0,85.9437,85.9526,85.7479,85.9526,11915.0
2021-03-23 12:10:00,96.57,96.6,96.45,96.54,5152.0,85.9704,85.9971,85.8636,85.9437,5152.0
2021-03-23 12:15:00,96.47,96.54,96.47,96.52,7684.0,85.8814,85.9437,85.8814,85.9259,7684.0
2021-03-23 12:20:00,96.52,96.64,96.52,96.64,10780.0,85.9259,86.0327,85.9259,86.0327,10780.0
2021-03-23 12:25:00,96.62,96.63,96.54,96.54,5170.0,86.0149,86.0238,85.9437,85.9437,5170.0
2021-03-23 12:30:00,96.56,96.6,96.52,96.57,5746.0,85.9615,85.9971,85.9259,85.9704,5746.0
2021-03-23 12:35:00,96.58,96.62,96.55,96.62,6281.0,85.9793,86.0149,85.9526,86.0149,6281.0
2021-03-23 12:40:00,96.6,96.61,96.5,96.53,4264.0,85.9971,86.006,85.9081,85.9348,4264.0
2021-03-23 12:45:00,96.57,96.62,96.51,96.58,4792.0,85.9704,86.0149,85.917,85.9793,4792.0
2021-03-23 12:50:00,96.56,96.65,96.55,96.58,10486.0,85.9615,86.0416,85.9526,85.9793,10486.0
2021-03-23 12:55:00,96.56,96.7,96.56,96.69,6996.0,85.9615,86.0861,85.9615,86.0772,6996.0
2021-03-23 13:00:00,96.69,96.77,96.68,96.75,7671.0,86.0772,86.1485,86.0683,86.1307,7671.0
2021-03-23 13:05:00,96.75,96.79,96.71,96.72,8941.0,86.1307,86.1663,86.095,86.104,8941.0
2021-03-23 13:10:00,96.7,96.86,96.7,96.83,5239.0,86.0861,86.2286,86.0861,86.2019,5239.0
2021-03-23 13:15:00,96.83,96.99,96.82,96.98,10090.0,86.2019,86.3443,86.193,86.3354,10090.0
2021-03-23 13:20:00,96.97,96.97,96.86,96.89,5711.0,86.3265,86.3265,86.2286,86.2553,5711.0
2021-03-23 13:25:00,96.88,96.88,96.77,96.82,6526.0,86.2464,86.2464,86.1485,86.193,6526.0
2021-03-23 13:30:00,96.81,96.84,96.75,96.75,6444.0,86.1841,86.2108,86.1307,86.1307,6444.0
2021-03-23 13:35:00,96.72,96.74,96.57,96.59,5288.0,86.104,86.1218,85.9704,85.9882,5288.0
2021-03-23 13:40:00,96.59,96.64,96.57,96.58,3880.0,85.9882,86.0327,85.9704,85.9793,3880.0
2021-03-23 13:45:00,96.58,96.61,96.58,96.61,4244.0,85.9793,86.006,85.9793,86.006,4244.0
2021-03-23 13:50:00,96.59,96.62,96.54,96.62,3479.0,85.9882,86.0149,85.9437,86.0149,3479.0
2021-03-23 13:55:00,96.64,96.64,96.46,96.52,4553.0,86.0327,86.0327,85.8725,85.9259,4553.0
2021-03-23 14:00:00,96.48,96.51,96.44,96.46,8013.0,85.8903,85.917,85.8547,85.8725,8013.0
2021-03-23 14:05:00,96.46,96.57,96.35,96.57,4323.0,85.8725,85.9704,85.7746,85.9704,4323.0
2021-03-23 14:10:00,96.57,96.62,96.54,96.6,5708.0,85.9704,86.0149,85.9437,85.9971,5708.0
2021-03-23 14:15:00,96.6,96.74,96.55,96.72,5262.0,85.9971,86.1218,85.9526,86.104,5262.0
2021-03-23 14:20:00,96.72,96.77,96.68,96.77,4902.0,86.104,86.1485,86.0683,86.1485,4902.0
2021-03-23 14:25:00,96.77,96.8,96.71,96.79,2611.0,86.1485,86.1752,86.095,86.1663,2611.0
2021-03-23 14:30:00,96.8,96.83,96.71,96.74,5558.0,86.1752,86.2019,86.095,86.1218,5558.0
2021-03-23 14:35:00,96.72,96.74,96.64,96.65,5106.0,86.104,86.1218,86.0327,86.0416,5106.0
2021-03-23 14:40:00,96.67,96.67,96.57,96.63,7515.0,86.0594,86.0594,85.9704,86.0238,7515.0
2021-03-23 14:45:00,96.65,96.65,96.57,96.61,3460.0,86.0416,86.0416,85.9704,86.006,3460.0
2021-03-23 14:50:00,96.61,96.62,96.49,96.49,5447.0,86.006,86.0149,85.8992,85.8992,5447.0
2021-03-23 14:55:00,96.47,96.47,96.31,96.31,6276.0,85.8814,85.8814,85.739,85.739,6276.0
2021-03-23 15:00:00,96.32,96.35,96.17,96.32,4929.0,85.7479,85.7746,85.6143,85.7479,4929.0
2021-03-23 15:05:00,96.33,96.37,96.24,96.25,8339.0,85.7568,85.7924,85.6766,85.6855,8339.0
2021-03-23 15:10:00,96.28,96.32,96.24,96.27,9823.0,85.7122,85.7479,85.6766,85.7033,9823.0
2021-03-23 15:15:00,96.25,96.26,96.18,96.18,8328.0,85.6855,85.6944,85.6232,85.6232,8328.0
2021-03-23 15:20:00,96.17,96.17,96.02,96.02,10512.0,85.6143,85.6143,85.4808,85.4808,10512.0
2021-03-23 15:25:00,96.0,96.18,95.93,96.09,12794.0,85.463,85.6232,85.4007,85.5431,12794.0
2021-03-23 15:30:00,96.05,96.13,95.85,95.87,14131.0,85.5075,85.5787,85.3294,85.3472,14131.0
2021-03-23 15:35:00,95.84,95.99,95.74,95.95,11120.0,85.3205,85.4541,85.2315,85.4185,11120.0
2021-03-23 15:40:00,95.92,96.05,95.88,95.89,12572.0,85.3918,85.5075,85.3562,85.3651,12572.0
2021-03-23 15:45:00,95.9,95.99,95.85,95.86,18648.0,85.374,85.4541,85.3294,85.3383,18648.0
2021-03-23 15:50:00,95.83,96.09,95.61,96.08,35466.0,85.3116,85.5431,85.1158,85.5342,35466.0
2021-03-23 15:55:00,96.09,96.21,96.04,96.12,52895.0,85.5431,85.6499,85.4986,85.5698,52895.0
2021-03-24 09:30:00,96.44,96.68,95.84,96.68,24055.0,85.8547,86.0683,85.3205,86.0683,24055.0
2021-03-24 09:35:00,96.68,97.09,96.68,97.04,12324.0,86.0683,86.4333,86.0683,86.3888,12324.0
2021-03-24 09:40:00,97.0,97.29,96.87,97.16,17247.0,86.3532,86.6114,86.2375,86.4957,17247.0
2021-03-24 09:45:00,97.16,97.51,97.13,97.41,20110.0,86.4957,86.8072,86.469,86.7182,20110.0
2021-03-24 09:50:00,97.37,97.4,97.09,97.09,11027.0,86.6826,86.7093,86.4333,86.4333,11027.0
2021-03-24 09:55:00,97.14,97.18,96.95,96.95,8794.0,86.4779,86.5135,86.3087,86.3087,8794.0
2021-03-24 10:00:00,96.97,97.12,96.9,97.05,11917.0,86.3265,86.46,86.2642,86.3977,11917.0
2021-03-24 10:05:00,97.05,97.24,97.05,97.15,5754.0,86.3977,86.5669,86.3977,86.4868,5754.0
2021-03-24 10:10:00,97.19,97.45,97.17,97.37,12381.0,86.5224,86.7538,86.5046,86.6826,12381.0
2021-03-24 10:15:00,97.37,97.38,97.01,97.05,8950.0,86.6826,86.6915,86.3621,86.3977,8950.0
2021-03-24 10:20:00,97.08,97.13,96.99,97.11,10196.0,86.4244,86.469,86.3443,86.4511,10196.0
2021-03-24 10:25:00,97.08,97.34,97.06,97.33,6232.0,86.4244,86.6559,86.4066,86.647,6232.0
2021-03-24 10:30:00,97.32,97.4,97.26,97.33,5298.0,86.6381,86.7093,86.5847,86.647,5298.0
2021-03-24 10:35:00,97.37,97.5,97.35,97.49,4741.0,86.6826,86.7983,86.6648,86.7894,4741.0
2021-03-24 10:40:00,97.47,97.67,97.47,97.62,7356.0,86.7716,86.9497,86.7716,86.9052,7356.0
2021-03-24 10:45:00,97.69,97.77,97.64,97.77,9794.0,86.9675,87.0387,86.923,87.0387,9794.0
2021-03-24 10:50:00,97.76,97.79,97.7,97.72,4165.0,87.0298,87.0565,86.9764,86.9942,4165.0
2021-03-24 10:55:00,97.75,97.79,97.66,97.68,8228.0,87.0209,87.0565,86.9408,86.9586,8228.0
2021-03-24 11:00:00,97.71,97.85,97.71,97.78,9283.0,86.9853,87.1099,86.9853,87.0476,9283.0
2021-03-24 11:05:00,97.78,97.86,97.7,97.79,8414.0,87.0476,87.1188,86.9764,87.0565,8414.0
2021-03-24 11:10:00,97.8,97.92,97.79,97.89,6655.0,87.0654,87.1722,87.0565,87.1455,6655.0
2021-03-24 11:15:00,97.87,97.92,97.79,97.79,11811.0,87.1277,87.1722,87.0565,87.0565,11811.0
2021-03-24 11:20:00,97.77,97.86,97.73,97.84,9042.0,87.0387,87.1188,87.0031,87.101,9042.0
2021-03-24 11:25:00,97.87,97.99,97.86,97.99,10743.0,87.1277,87.2346,87.1188,87.2346,10743.0
2021-03-24 11:30:00,98.0,98.1,97.97,98.09,9741.0,87.2435,87.3325,87.2168,87.3236,9741.0
2021-03-24 11:35:00,98.08,98.14,98.04,98.11,15735.0,87.3147,87.3681,87.2791,87.3414,15735.0
2021-03-24 11:40:00,98.1,98.13,98.04,98.08,9407.0,87.3325,87.3592,87.2791,87.3147,9407.0
2021-03-24 11:45:00,98.12,98.16,98.07,98.07,6239.0,87.3503,87.3859,87.3058,87.3058,6239.0
2021-03-24 11:50:00,98.1,98.13,98.01,98.1,6243.0,87.3325,87.3592,87.2524,87.3325,6243.0
2021-03-24 11:55:00,98.09,98.15,98.05,98.13,10572.0,87.3236,87.377,87.288,87.3592,10572.0
2021-03-24 12:00:00,98.14,98.29,98.11,98.28,9422.0,87.3681,87.5016,87.3414,87.4927,9422.0
2021-03-24 12:05:00,98.29,98.39,98.23,98.37,15283.0,87.5016,87.5907,87.4482,87.5728,15283.0
2021-03-24 12:10:00,98.35,98.41,98.29,98.36,9803.0,87.555,87.6085,87.5016,87.5639,9803.0
2021-03-24 12:15:00,98.39,98.46,98.36,98.44,9507.0,87.5907,87.653,87.5639,87.6352,9507.0
2021-03-24 12:20:00,98.44,98.48,98.34,98.45,12569.0,87.6352,87.6708,87.5461,87.6441,12569.0
2021-03-24 12:25:00,98.45,98.53,98.39,98.5,13178.0,87.6441,87.7153,87.5907,87.6886,13178.0
2021-03-24 12:30:00,98.52,98.52,98.23,98.25,8671.0,87.7064,87.7064,87.4482,87.466,8671.0
2021-03-24 12:35:00,98.25,98.42,98.23,98.41,6673.0,87.466,87.6174,87.4482,87.6085,6673.0
2021-03-24 12:40:00,98.41,98.5,98.37,98.47,7179.0,87.6085,87.6886,87.5728,87.6619,7179.0
2021-03-24 12:45:00,98.47,98.47,98.26,98.26,4311.0,87.6619,87.6619,87.4749,87.4749,4311.0
2021-03-24 12:50:00,98.26,98.28,98.18,98.19,4508.0,87.4749,87.4927,87.4037,87.4126,4508.0
2021-03-24 12:55:00,98.17,98.24,98.16,98.21,8286.0,87.3948,87.4571,87.3859,87.4304,8286.0
2021-03-24 13:00:00,98.2,98.2,98.02,98.09,6451.0,87.4215,87.4215,87.2613,87.3236,6451.0
2021-03-24 13:05:00,98.05,98.11,97.99,98.1,7106.0,87.288,87.3414,87.2346,87.3325,7106.0
2021-03-24 13:10:00,98.07,98.14,97.9,97.96,8282.0,87.3058,87.3681,87.1544,87.2078,8282.0
2021-03-24 13:15:00,97.89,97.89,97.79,97.86,13896.0,87.1455,87.1455,87.0565,87.1188,13896.0
2021-03-24 13:20:00,97.84,97.96,97.84,97.94,7026.0,87.101,87.2078,87.101,87.19,7026.0
2021-03-24 13:25:00,97.94,98.03,97.94,97.95,7982.0,87.19,87.2702,87.19,87.1989,7982.0
2021-03-24 13:30:00,97.93,98.01,97.83,97.84,7409.0,87.1811,87.2524,87.0921,87.101,7409.0
2021-03-24 13:35:00,97.83,97.85,97.77,97.77,10181.0,87.0921,87.1099,87.0387,87.0387,10181.0
2021-03-24 13:40:00,97.76,97.76,97.49,97.54,9154.0,87.0298,87.0298,86.7894,86.8339,9154.0
2021-03-24 13:45:00,97.52,97.83,97.5,97.83,11471.0,86.8161,87.0921,86.7983,87.0921,11471.0
2021-03-24 13:50:00,97.84,97.95,97.74,97.76,11847.0,87.101,87.1989,87.012,87.0298,11847.0
2021-03-24 13:55:00,97.74,97.82,97.72,97.74,11418.0,87.012,87.0832,86.9942,87.012,11418.0
2021-03-24 14:00:00,97.73,97.73,97.61,97.66,7295.0,87.0031,87.0031,86.8963,86.9408,7295.0
2021-03-24 14:05:00,97.66,97.67,97.56,97.57,11600.0,86.9408,86.9497,86.8518,86.8607,11600.0
2021-03-24 14:10:00,97.55,97.57,97.47,97.5,15714.0,86.8429,86.8607,86.7716,86.7983,15714.0
2021-03-24 14:15:00,97.5,97.56,97.5,97.5,9773.0,86.7983,86.8518,86.7983,86.7983,9773.0
2021-03-24 14:20:00,97.5,97.54,97.44,97.45,13241.0,86.7983,86.8339,86.7449,86.7538,13241.0
2021-03-24 14:25:00,97.44,97.44,97.31,97.39,6940.0,86.7449,86.7449,86.6292,86.7004,6940.0
2021-03-24 14:30:00,97.35,97.35,97.2,97.31,13629.0,86.6648,86.6648,86.5313,86.6292,13629.0
2021-03-24 14:35:00,97.3,97.49,97.3,97.45,7128.0,86.6203,86.7894,86.6203,86.7538,7128.0
2021-03-24 14:40:00,97.48,97.54,97.43,97.49,8904.0,86.7805,86.8339,86.736,86.7894,8904.0
2021-03-24 14:45:00,97.48,97.78,97.48,97.78,8374.0,86.7805,87.0476,86.7805,87.0476,8374.0
2021-03-24 14:50:00,97.77,97.78,97.52,97.57,10887.0,87.0387,87.0476,86.8161,86.8607,10887.0
2021-03-24 14:55:00,97.53,97.68,97.49,97.61,11407.0,86.825,86.9586,86.7894,86.8963,11407.0
2021-03-24 15:00:00,97.59,97.6,97.45,97.49,9752.0,86.8785,86.8874,86.7538,86.7894,9752.0
2021-03-24 15:05:00,97.47,97.62,97.46,97.53,10338.0,86.7716,86.9052,86.7627,86.825,10338.0
2021-03-24 15:10:00,97.55,97.56,97.46,97.52,10240.0,86.8429,86.8518,86.7627,86.8161,10240.0
2021-03-24 15:15:00,97.49,97.7,97.43,97.67,19067.0,86.7894,86.9764,86.736,86.9497,19067.0
2021-03-24 15:20:00,97.65,97.65,97.48,97.53,13205.0,86.9319,86.9319,86.7805,86.825,13205.0
2021-03-24 15:25:00,97.54,97.62,97.52,97.59,13276.0,86.8339,86.9052,86.8161,86.8785,13276.0
2021-03-24 15:30:00,97.57,97.63,97.36,97.36,16732.0,86.8607,86.9141,86.6737,86.6737,16732.0
2021-03-24 15:35:00,97.37,97.46,97.28,97.37,24912.0,86.6826,86.7627,86.6025,86.6826,24912.0
2021-03-24 15:40:00,97.4,97.46,97.32,97.32,21051.0,86.7093,86.7627,86.6381,86.6381,21051.0
2021-03-24 15:45:00,97.34,97.5,97.31,97.43,31001.0,86.6559,86.7983,86.6292,86.736,31001.0
2021-03-24 15:50:00,97.41,97.43,97.2,97.24,46195.0,86.7182,86.736,86.5313,86.5669,46195.0
2021-03-24 15:55:00,97.25,97.25,96.92,96.96,133938.0,86.5758,86.5758,86.282,86.3176,133938.0
2021-03-25 09:30:00,97.04,97.42,96.91,97.09,23347.0,86.3888,86.7271,86.2731,86.4333,23347.0
2021-03-25 09:35:00,96.98,97.38,96.67,96.95,14415.0,86.3354,86.6915,86.0594,86.3087,14415.0
2021-03-25 09:40:00,97.06,97.09,96.84,96.97,4700.0,86.4066,86.4333,86.2108,86.3265,4700.0
2021-03-25 09:45:00,96.83,97.18,96.76,97.13,7771.0,86.2019,86.5135,86.1396,86.469,7771.0
2021-03-25 09:50:00,97.12,97.16,96.95,97.15,12263.0,86.46,86.4957,86.3087,86.4868,12263.0
2021-03-25 09:55:00,97.1,97.17,96.96,97.06,11279.0,86.4422,86.5046,86.3176,86.4066,11279.0
2021-03-25 10:00:00,97.01,97.14,96.94,97.06,7447.0,86.3621,86.4779,86.2998,86.4066,7447.0
2021-03-25 10:05:00,97.01,97.27,96.98,97.15,8463.0,86.3621,86.5936,86.3354,86.4868,8463.0
2021-03-25 10:10:00,97.16,97.28,97.13,97.2,8032.0,86.4957,86.6025,86.469,86.5313,8032.0
2021-03-25 10:15:00,97.2,97.2,96.95,97.0,10816.0,86.5313,86.5313,86.3087,86.3532,10816.0
2021-03-25 10:20:00,97.07,97.15,97.0,97.13,8624.0,86.4155,86.4868,86.3532,86.469,8624.0
2021-03-25 10:25:00,97.11,97.14,96.91,96.93,8098.0,86.4511,86.4779,86.2731,86.2909,8098.0
2021-03-25 10:30:00,96.93,96.97,96.89,96.9,6753.0,86.2909,86.3265,86.2553,86.2642,6753.0
2021-03-25 10:35:00,96.91,96.96,96.82,96.85,5624.0,86.2731,86.3176,86.193,86.2197,5624.0
2021-03-25 10:40:00,96.85,96.89,96.79,96.87,7028.0,86.2197,86.2553,86.1663,86.2375,7028.0
2021-03-25 10:45:00,96.87,97.01,96.81,96.82,7582.0,86.2375,86.3621,86.1841,86.193,7582.0
2021-03-25 10:50:00,96.83,96.86,96.67,96.68,4365.0,86.2019,86.2286,86.0594,86.0683,4365.0
2021-03-25 10:55:00,96.65,96.86,96.56,96.86,6814.0,86.0416,86.2286,85.9615,86.2286,6814.0
2021-03-25 11:00:00,96.85,96.89,96.67,96.67,14459.0,86.2197,86.2553,86.0594,86.0594,14459.0
2021-03-25 11:05:00,96.7,97.1,96.69,97.09,14259.0,86.0861,86.4422,86.0772,86.4333,14259.0
2021-03-25 11:10:00,97.09,97.18,96.98,97.11,20875.0,86.4333,86.5135,86.3354,86.4511,20875.0
2021-03-25 11:15:00,97.15,97.16,97.05,97.12,10021.0,86.4868,86.4957,86.3977,86.46,10021.0
2021-03-25 11:20:00,97.14,97.16,97.11,97.14,6980.0,86.4779,86.4957,86.4511,86.4779,6980.0
2021-03-25 11:25:00,97.1,97.17,96.96,97.11,7028.0,86.4422,86.5046,86.3176,86.4511,7028.0
2021-03-25 11:30:00,97.14,97.3,97.13,97.22,9759.0,86.4779,86.6203,86.469,86.5491,9759.0
2021-03-25 11:35:00,97.25,97.31,97.18,97.18,5968.0,86.5758,86.6292,86.5135,86.5135,5968.0
2021-03-25 11:40:00,97.18,97.23,97.06,97.08,7822.0,86.5135,86.558,86.4066,86.4244,7822.0
2021-03-25 11:45:00,97.04,97.04,96.88,97.0,6744.0,86.3888,86.3888,86.2464,86.3532,6744.0
2021-03-25 11:50:00,96.98,97.12,96.93,97.04,7052.0,86.3354,86.46,86.2909,86.3888,7052.0
2021-03-25 11:55:00,97.03,97.4,97.01,97.34,8061.0,86.3799,86.7093,86.3621,86.6559,8061.0
2021-03-25 12:00:00,97.37,97.44,97.27,97.38,18793.0,86.6826,86.7449,86.5936,86.6915,18793.0
2021-03-25 12:05:00,97.39,97.41,97.3,97.38,8211.0,86.7004,86.7182,86.6203,86.6915,8211.0
2021-03-25 12:10:00,97.4,97.48,97.33,97.4,6430.0,86.7093,86.7805,86.647,86.7093,6430.0
2021-03-25 12:15:00,97.39,97.6,97.39,97.6,8727.0,86.7004,86.8874,86.7004,86.8874,8727.0
2021-03-25 12:20:00,97.58,97.69,97.51,97.69,8310.0,86.8696,86.9675,86.8072,86.9675,8310.0
2021-03-25 12:25:00,97.7,97.75,97.59,97.61,8799.0,86.9764,87.0209,86.8785,86.8963,8799.0
2021-03-25 12:30:00,97.63,97.68,97.57,97.61,7642.0,86.9141,86.9586,86.8607,86.8963,7642.0
2021-03-25 12:35:00,97.62,97.68,97.56,97.64,6552.0,86.9052,86.9586,86.8518,86.923,6552.0
2021-03-25 12:40:00,97.59,97.75,97.59,97.66,9143.0,86.8785,87.0209,86.8785,86.9408,9143.0
2021-03-25 12:45:00,97.69,97.81,97.67,97.79,5306.0,86.9675,87.0743,86.9497,87.0565,5306.0
2021-03-25 12:50:00,97.77,97.95,97.74,97.9,5901.0,87.0387,87.1989,87.012,87.1544,5901.0
2021-03-25 12:55:00,97.89,98.02,97.87,98.02,5764.0,87.1455,87.2613,87.1277,87.2613,5764.0
2021-03-25 13:00:00,97.97,98.0,97.76,97.8,7122.0,87.2168,87.2435,87.0298,87.0654,7122.0
2021-03-25 13:05:00,97.88,97.9,97.76,97.83,4922.0,87.1366,87.1544,87.0298,87.0921,4922.0
2021-03-25 13:10:00,97.8,97.97,97.72,97.97,6758.0,87.0654,87.2168,86.9942,87.2168,6758.0
2021-03-25 13:15:00,97.99,98.08,97.79,97.8,5237.0,87.2346,87.3147,87.0565,87.0654,5237.0
2021-03-25 13:20:00,97.84,97.9,97.81,97.87,8016.0,87.101,87.1544,87.0743,87.1277,8016.0
2021-03-25 13:25:00,97.84,97.92,97.82,97.88,5008.0,87.101,87.1722,87.0832,87.1366,5008.0
2021-03-25 13:30:00,97.88,98.02,97.83,97.84,4033.0,87.1366,87.2613,87.0921,87.101,4033.0
2021-03-25 13:35:00,97.83,97.94,97.72,97.93,6065.0,87.0921,87.19,86.9942,87.1811,6065.0
2021-03-25 13:40:00,97.94,98.12,97.93,98.11,3824.0,87.19,87.3503,87.1811,87.3414,3824.0
2021-03-25 13:45:00,98.15,98.2,97.95,98.08,8750.0,87.377,87.4215,87.1989,87.3147,8750.0
2021-03-25 13:50:00,98.13,98.17,98.07,98.11,5530.0,87.3592,87.3948,87.3058,87.3414,5530.0
2021-03-25 13:55:00,98.14,98.14,97.85,97.85,4025.0,87.3681,87.3681,87.1099,87.1099,4025.0
2021-03-25 14:00:00,97.84,97.89,97.74,97.75,4253.0,87.101,87.1455,87.012,87.0209,4253.0
2021-03-25 14:05:00,97.74,97.74,97.61,97.61,10090.0,87.012,87.012,86.8963,86.8963,10090.0
2021-03-25 14:10:00,97.59,97.65,97.53,97.63,8871.0,86.8785,86.9319,86.825,86.9141,8871.0
2021-03-25 14:15:00,97.66,97.87,97.61,97.82,4913.0,86.9408,87.1277,86.8963,87.0832,4913.0
2021-03-25 14:20:00,97.82,97.88,97.7,97.7,4916.0,87.0832,87.1366,86.9764,86.9764,4916.0
2021-03-25 14:25:00,97.69,97.71,97.6,97.67,5155.0,86.9675,86.9853,86.8874,86.9497,5155.0
2021-03-25 14:30:00,97.7,97.74,97.66,97.72,4830.0,86.9764,87.012,86.9408,86.9942,4830.0
2021-03-25 14:35:00,97.72,97.89,97.72,97.86,13534.0,86.9942,87.1455,86.9942,87.1188,13534.0
2021-03-25 14:40:00,97.82,97.92,97.78,97.92,4574.0,87.0832,87.1722,87.0476,87.1722,4574.0
2021-03-25 14:45:00,97.95,98.0,97.89,97.98,7619.0,87.1989,87.2435,87.1455,87.2257,7619.0
2021-03-25 14:50:00,98.0,98.2,97.97,98.14,6543.0,87.2435,87.4215,87.2168,87.3681,6543.0
2021-03-25 14:55:00,98.14,98.23,98.04,98.18,6621.0,87.3681,87.4482,87.2791,87.4037,6621.0
2021-03-25 15:00:00,98.16,98.31,98.14,98.29,9442.0,87.3859,87.5194,87.3681,87.5016,9442.0
2021-03-25 15:05:00,98.31,98.33,98.21,98.33,9359.0,87.5194,87.5372,87.4304,87.5372,9359.0
2021-03-25 15:10:00,98.31,98.42,98.25,98.31,13485.0,87.5194,87.6174,87.466,87.5194,13485.0
2021-03-25 15:15:00,98.35,98.51,98.35,98.37,8241.0,87.555,87.6975,87.555,87.5728,8241.0
2021-03-25 15:20:00,98.37,98.48,98.26,98.26,19187.0,87.5728,87.6708,87.4749,87.4749,19187.0
2021-03-25 15:25:00,98.29,98.32,98.2,98.31,8552.0,87.5016,87.5283,87.4215,87.5194,8552.0
2021-03-25 15:30:00,98.28,98.46,98.26,98.39,10761.0,87.4927,87.653,87.4749,87.5907,10761.0
2021-03-25 15:35:00,98.39,98.55,98.32,98.52,12711.0,87.5907,87.7331,87.5283,87.7064,12711.0
2021-03-25 15:40:00,98.52,98.55,98.35,98.4,13343.0,87.7064,87.7331,87.555,87.5996,13343.0
2021-03-25 15:45:00,98.38,98.46,98.34,98.45,12847.0,87.5817,87.653,87.5461,87.6441,12847.0
2021-03-25 15:50:00,98.48,98.5,98.17,98.27,54476.0,87.6708,87.6886,87.3948,87.4838,54476.0
2021-03-25 15:55:00,98.21,98.37,98.16,98.28,98063.0,87.4304,87.5728,87.3859,87.4927,98063.0
2021-03-26 09:30:00,98.12,98.31,97.86,98.14,27690.0,87.3503,87.5194,87.1188,87.3681,27690.0
2021-03-26 09:35:00,98.17,98.27,97.95,98.2,12418.0,87.3948,87.4838,87.1989,87.4215,12418.0
2021-03-26 09:40:00,98.23,98.65,98.22,98.59,14641.0,87.4482,87.8221,87.4393,87.7687,14641.0
2021-03-26 09:45:00,98.59,98.65,98.32,98.48,8144.0,87.7687,87.8221,87.5283,87.6708,8144.0
2021-03-26 09:50:00,98.47,98.74,98.37,98.63,10568.0,87.6619,87.9022,87.5728,87.8043,10568.0
2021-03-26 09:55:00,98.7,99.41,98.7,99.28,22570.0,87.8666,88.4987,87.8666,88.383,22570.0
2021-03-26 10:00:00,99.21,99.24,98.89,99.01,11997.0,88.3206,88.3474,88.0358,88.1426,11997.0
2021-03-26 10:05:00,99.07,99.13,98.94,99.02,17138.0,88.196,88.2494,88.0803,88.1515,17138.0
2021-03-26 10:10:00,99.02,99.18,99.02,99.11,5829.0,88.1515,88.2939,88.1515,88.2316,5829.0
2021-03-26 10:15:00,99.09,99.26,98.98,99.17,10644.0,88.2138,88.3652,88.1159,88.285,10644.0
2021-03-26 10:20:00,99.15,99.25,98.92,99.02,7989.0,88.2672,88.3563,88.0625,88.1515,7989.0
2021-03-26 10:25:00,98.97,99.06,98.84,98.84,9147.0,88.107,88.1871,87.9913,87.9913,9147.0
2021-03-26 10:30:00,98.89,99.0,98.87,98.89,9136.0,88.0358,88.1337,88.018,88.0358,9136.0
2021-03-26 10:35:00,98.96,99.09,98.95,99.04,12853.0,88.0981,88.2138,88.0892,88.1693,12853.0
2021-03-26 10:40:00,99.07,99.32,99.07,99.29,6362.0,88.196,88.4186,88.196,88.3919,6362.0
2021-03-26 10:45:00,99.27,99.57,99.27,99.53,9758.0,88.3741,88.6411,88.3741,88.6055,9758.0
2021-03-26 10:50:00,99.55,99.56,99.45,99.51,9023.0,88.6233,88.6322,88.5343,88.5877,9023.0
2021-03-26 10:55:00,99.48,99.52,99.24,99.25,7173.0,88.561,88.5966,88.3474,88.3563,7173.0
2021-03-26 11:00:00,99.23,99.36,99.14,99.18,7490.0,88.3385,88.4542,88.2583,88.2939,7490.0
2021-03-26 11:05:00,99.15,99.19,99.01,99.04,8515.0,88.2672,88.3028,88.1426,88.1693,8515.0
2021-03-26 11:10:00,98.99,99.0,98.84,98.99,9265.0,88.1248,88.1337,87.9913,88.1248,9265.0
2021-03-26 11:15:00,98.97,98.99,98.75,98.75,11927.0,88.107,88.1248,87.9111,87.9111,11927.0
2021-03-26 11:20:00,98.75,98.8,98.6,98.71,15158.0,87.9111,87.9556,87.7776,87.8755,15158.0
2021-03-26 11:25:00,98.7,98.76,98.65,98.73,8158.0,87.8666,87.92,87.8221,87.8933,8158.0
2021-03-26 11:30:00,98.76,98.91,98.7,98.9,15759.0,87.92,88.0536,87.8666,88.0447,15759.0
2021-03-26 11:35:00,98.89,99.0,98.87,98.99,9442.0,88.0358,88.1337,88.018,88.1248,9442.0
2021-03-26 11:40:00,99.02,99.2,99.01,99.2,4283.0,88.1515,88.3117,88.1426,88.3117,4283.0
2021-03-26 11:45:00,99.2,99.43,99.16,99.39,10572.0,88.3117,88.5165,88.2761,88.4809,10572.0
2021-03-26 11:50:00,99.42,99.42,99.26,99.26,6129.0,88.5076,88.5076,88.3652,88.3652,6129.0
2021-03-26 11:55:00,99.26,99.33,99.19,99.23,11722.0,88.3652,88.4275,88.3028,88.3385,11722.0
2021-03-26 12:00:00,99.26,99.34,99.24,99.33,6785.0,88.3652,88.4364,88.3474,88.4275,6785.0
2021-03-26 12:05:00,99.36,99.41,99.26,99.35,7440.0,88.4542,88.4987,88.3652,88.4453,7440.0
2021-03-26 12:10:00,99.36,99.39,99.19,99.19,6415.0,88.4542,88.4809,88.3028,88.3028,6415.0
2021-03-26 12:15:00,99.22,99.41,99.17,99.23,29970.0,88.3296,88.4987,88.285,88.3385,29970.0
2021-03-26 12:20:00,99.2,99.29,98.88,99.01,26430.0,88.3117,88.3919,88.0269,88.1426,26430.0
2021-03-26 12:25:00,99.01,99.1,98.98,99.04,12040.0,88.1426,88.2227,88.1159,88.1693,12040.0
2021-03-26 12:30:00,99.04,99.1,98.97,99.09,11996.0,88.1693,88.2227,88.107,88.2138,11996.0
2021-03-26 12:35:00,99.12,99.33,99.09,99.33,11513.0,88.2405,88.4275,88.2138,88.4275,11513.0
2021-03-26 12:40:00,99.33,99.54,99.33,99.53,10060.0,88.4275,88.6144,88.4275,88.6055,10060.0
2021-03-26 12:45:00,99.54,99.67,99.5,99.62,18986.0,88.6144,88.7302,88.5788,88.6856,18986.0
2021-03-26 12:50:00,99.62,99.66,99.54,99.58,6732.0,88.6856,88.7213,88.6144,88.65,6732.0
2021-03-26 12:55:00,99.61,99.66,99.56,99.56,5157.0,88.6767,88.7213,88.6322,88.6322,5157.0
2021-03-26 13:00:00,99.59,99.6,99.51,99.58,7403.0,88.6589,88.6678,88.5877,88.65,7403.0
2021-03-26 13:05:00,99.59,99.77,99.59,99.71,6557.0,88.6589,88.8192,88.6589,88.7658,6557.0
2021-03-26 13:10:00,99.72,99.72,99.59,99.67,10022.0,88.7747,88.7747,88.6589,88.7302,10022.0
2021-03-26 13:15:00,99.7,99.74,99.65,99.7,3004.0,88.7569,88.7925,88.7124,88.7569,3004.0
2021-03-26 13:20:00,99.72,99.94,99.72,99.94,15623.0,88.7747,88.9705,88.7747,88.9705,15623.0
2021-03-26 13:25:00,99.93,100.01,99.89,99.95,22412.0,88.9616,89.0328,88.926,88.9794,22412.0
2021-03-26 13:30:00,99.94,99.95,99.75,99.76,7006.0,88.9705,88.9794,88.8014,88.8103,7006.0
2021-03-26 13:35:00,99.75,99.77,99.69,99.69,5354.0,88.8014,88.8192,88.748,88.748,5354.0
2021-03-26 13:40:00,99.69,99.73,99.62,99.67,8050.0,88.748,88.7836,88.6856,88.7302,8050.0
2021-03-26 13:45:00,99.67,99.67,99.49,99.52,7906.0,88.7302,88.7302,88.5699,88.5966,7906.0
2021-03-26 13:50:00,99.53,99.67,99.52,99.66,11087.0,88.6055,88.7302,88.5966,88.7213,11087.0
2021-03-26 13:55:00,99.65,99.74,99.55,99.59,11368.0,88.7124,88.7925,88.6233,88.6589,11368.0
2021-03-26 14:00:00,99.58,99.79,99.58,99.68,14977.0,88.65,88.837,88.65,88.7391,14977.0
2021-03-26 14:05:00,99.7,99.72,99.61,99.66,10386.0,88.7569,88.7747,88.6767,88.7213,10386.0
2021-03-26 14:10:00,99.62,99.63,99.36,99.48,15946.0,88.6856,88.6945,88.4542,88.561,15946.0
2021-03-26 14:15:00,99.48,99.69,99.37,99.69,14599.0,88.561,88.748,88.4631,88.748,14599.0
2021-03-26 14:20:00,99.66,99.88,99.63,99.86,20600.0,88.7213,88.9171,88.6945,88.8993,20600.0
2021-03-26 14:25:00,99.84,100.08,99.82,100.04,16889.0,88.8815,89.0952,88.8637,89.0595,16889.0
2021-03-26 14:30:00,100.04,100.07,99.89,99.97,16066.0,89.0595,89.0863,88.926,88.9972,16066.0
2021-03-26 14:35:00,99.99,100.07,99.91,99.99,14082.0,89.015,89.0863,88.9438,89.015,14082.0
2021-03-26 14:40:00,99.97,100.05,99.88,99.96,11563.0,88.9972,89.0684,88.9171,88.9883,11563.0
2021-03-26 14:45:00,99.93,100.03,99.65,99.65,12843.0,88.9616,89.0506,88.7124,88.7124,12843.0
2021-03-26 14:50:00,99.65,100.03,99.6,100.02,17892.0,88.7124,89.0506,88.6678,89.0417,17892.0
2021-03-26 14:55:00,100.04,100.17,99.88,100.01,16575.0,89.0595,89.1753,88.9171,89.0328,16575.0
2021-03-26 15:00:00,100.01,100.14,99.99,100.04,16747.0,89.0328,89.1486,89.015,89.0595,16747.0
2021-03-26 15:05:00,100.05,100.11,100.02,100.02,13180.0,89.0684,89.1219,89.0417,89.0417,13180.0
2021-03-26 15:10:00,100.01,100.31,100.01,100.18,8445.0,89.0328,89.2999,89.0328,89.1842,8445.0
2021-03-26 15:15:00,100.14,100.19,100.08,100.16,11088.0,89.1486,89.1931,89.0952,89.1664,11088.0
2021-03-26 15:20:00,100.19,100.19,99.99,100.01,10986.0,89.1931,89.1931,89.015,89.0328,10986.0
2021-03-26 15:25:00,100.01,100.04,99.9,99.97,12760.0,89.0328,89.0595,88.9349,88.9972,12760.0
2021-03-26 15:30:00,99.99,100.2,99.97,100.18,11559.0,89.015,89.202,88.9972,89.1842,11559.0
2021-03-26 15:35:00,100.19,100.31,100.18,100.28,16726.0,89.1931,89.2999,89.1842,89.2732,16726.0
2021-03-26 15:40:00,100.27,100.33,100.2,100.31,17556.0,89.2643,89.3177,89.202,89.2999,17556.0
2021-03-26 15:45:00,100.31,100.51,100.26,100.47,18538.0,89.2999,89.478,89.2554,89.4423,18538.0
2021-03-26 15:50:00,100.51,100.56,100.32,100.5,56291.0,89.478,89.5225,89.3088,89.4691,56291.0
2021-03-26 15:55:00,100.5,101.01,100.46,100.87,151445.0,89.4691,89.9231,89.4334,89.7984,151445.0
2021-03-29 09:30:00,100.59,100.59,99.84,100.4,31303.0,89.5492,89.5492,88.8815,89.38,31303.0
2021-03-29 09:35:00,100.5,100.89,100.5,100.66,6613.0,89.4691,89.8163,89.4691,89.6115,6613.0
2021-03-29 09:40:00,100.69,100.9,100.45,100.54,13409.0,89.6382,89.8252,89.4245,89.5047,13409.0
2021-03-29 09:45:00,100.5,100.8,100.46,100.58,6896.0,89.4691,89.7361,89.4334,89.5403,6896.0
2021-03-29 09:50:00,100.64,100.77,100.48,100.48,7988.0,89.5937,89.7094,89.4513,89.4513,7988.0
2021-03-29 09:55:00,100.56,100.57,100.07,100.11,8568.0,89.5225,89.5314,89.0863,89.1219,8568.0
2021-03-29 10:00:00,100.07,100.16,99.77,99.99,9515.0,89.0863,89.1664,88.8192,89.015,9515.0
2021-03-29 10:05:00,100.01,100.01,99.73,99.73,10406.0,89.0328,89.0328,88.7836,88.7836,10406.0
2021-03-29 10:10:00,99.69,99.78,99.57,99.57,15922.0,88.748,88.8281,88.6411,88.6411,15922.0
2021-03-29 10:15:00,99.56,99.62,99.41,99.57,14942.0,88.6322,88.6856,88.4987,88.6411,14942.0
2021-03-29 10:20:00,99.54,99.62,99.35,99.47,10028.0,88.6144,88.6856,88.4453,88.5521,10028.0
2021-03-29 10:25:00,99.44,99.56,99.25,99.25,8710.0,88.5254,88.6322,88.3563,88.3563,8710.0
2021-03-29 10:30:00,99.23,99.39,99.23,99.3,6855.0,88.3385,88.4809,88.3385,88.4008,6855.0
2021-03-29 10:35:00,99.33,99.45,99.27,99.27,7280.0,88.4275,88.5343,88.3741,88.3741,7280.0
2021-03-29 10:40:00,99.26,99.4,99.14,99.2,15282.0,88.3652,88.4898,88.2583,88.3117,15282.0
2021-03-29 10:45:00,99.2,99.29,99.09,99.27,10048.0,88.3117,88.3919,88.2138,88.3741,10048.0
2021-03-29 10:50:00,99.26,99.37,99.25,99.26,14510.0,88.3652,88.4631,88.3563,88.3652,14510.0
2021-03-29 10:55:00,99.22,99.32,99.11,99.21,10138.0,88.3296,88.4186,88.2316,88.3206,10138.0
2021-03-29 11:00:00,99.21,99.28,99.1,99.28,9627.0,88.3206,88.383,88.2227,88.383,9627.0
2021-03-29 11:05:00,99.27,99.3,99.15,99.23,7589.0,88.3741,88.4008,88.2672,88.3385,7589.0
2021-03-29 11:10:00,99.29,99.45,99.28,99.34,10901.0,88.3919,88.5343,88.383,88.4364,10901.0
2021-03-29 11:15:00,99.34,99.47,99.29,99.4,10698.0,88.4364,88.5521,88.3919,88.4898,10698.0
2021-03-29 11:20:00,99.43,99.71,99.37,99.67,12620.0,88.5165,88.7658,88.4631,88.7302,12620.0
2021-03-29 11:25:00,99.64,99.76,99.63,99.72,23213.0,88.7035,88.8103,88.6945,88.7747,23213.0
2021-03-29 11:30:00,99.75,99.83,99.69,99.75,6962.0,88.8014,88.8726,88.748,88.8014,6962.0
2021-03-29 11:35:00,99.72,99.92,99.72,99.81,11327.0,88.7747,88.9527,88.7747,88.8548,11327.0
2021-03-29 11:40:00,99.82,99.82,99.54,99.68,9788.0,88.8637,88.8637,88.6144,88.7391,9788.0
2021-03-29 11:45:00,99.67,99.79,99.67,99.73,10031.0,88.7302,88.837,88.7302,88.7836,10031.0
2021-03-29 11:50:00,99.73,99.9,99.73,99.83,22844.0,88.7836,88.9349,88.7836,88.8726,22844.0
2021-03-29 11:55:00,99.83,99.91,99.75,99.77,5683.0,88.8726,88.9438,88.8014,88.8192,5683.0
2021-03-29 12:00:00,99.77,99.82,99.74,99.8,5986.0,88.8192,88.8637,88.7925,88.8459,5986.0
2021-03-29 12:05:00,99.75,99.78,99.53,99.54,7683.0,88.8014,88.8281,88.6055,88.6144,7683.0
2021-03-29 12:10:00,99.54,99.57,99.43,99.53,12349.0,88.6144,88.6411,88.5165,88.6055,12349.0
2021-03-29 12:15:00,99.53,99.53,99.34,99.34,5606.0,88.6055,88.6055,88.4364,88.4364,5606.0
2021-03-29 12:20:00,99.32,99.47,99.32,99.44,8173.0,88.4186,88.5521,88.4186,88.5254,8173.0
2021-03-29 12:25:00,99.45,99.66,99.41,99.6,8253.0,88.5343,88.7213,88.4987,88.6678,8253.0
2021-03-29 12:30:00,99.56,99.6,99.53,99.58,6082.0,88.6322,88.6678,88.6055,88.65,6082.0
2021-03-29 12:35:00,99.61,99.74,99.61,99.71,7717.0,88.6767,88.7925,88.6767,88.7658,7717.0
2021-03-29 12:40:00,99.72,99.93,99.7,99.83,9270.0,88.7747,88.9616,88.7569,88.8726,9270.0
2021-03-29 12:45:00,99.87,99.98,99.82,99.92,11227.0,88.9082,89.0061,88.8637,88.9527,11227.0
2021-03-29 12:50:00,99.92,99.99,99.86,99.99,5645.0,88.9527,89.015,88.8993,89.015,5645.0
2021-03-29 12:55:00,100.05,100.06,99.98,100.0,5542.0,89.0684,89.0774,89.0061,89.0239,5542.0
2021-03-29 13:00:00,100.0,100.18,100.0,100.14,6948.0,89.0239,89.1842,89.0239,89.1486,6948.0
2021-03-29 13:05:00,100.16,100.31,100.16,100.18,10725.0,89.1664,89.2999,89.1664,89.1842,10725.0
2021-03-29 13:10:00,100.19,100.28,100.11,100.18,5112.0,89.1931,89.2732,89.1219,89.1842,5112.0
2021-03-29 13:15:00,100.2,100.2,100.09,100.16,5354.0,89.202,89.202,89.1041,89.1664,5354.0
2021-03-29 13:20:00,100.16,100.2,100.13,100.13,3311.0,89.1664,89.202,89.1397,89.1397,3311.0
2021-03-29 13:25:00,100.14,100.16,99.92,99.96,8425.0,89.1486,89.1664,88.9527,88.9883,8425.0
2021-03-29 13:30:00,99.95,100.23,99.9,100.23,11654.0,88.9794,89.2287,88.9349,89.2287,11654.0
2021-03-29 13:35:00,100.25,100.26,100.04,100.06,6435.0,89.2465,89.2554,89.0595,89.0774,6435.0
2021-03-29 13:40:00,100.06,100.1,100.02,100.07,6119.0,89.0774,89.113,89.0417,89.0863,6119.0
2021-03-29 13:45:00,100.06,100.2,100.04,100.12,4550.0,89.0774,89.202,89.0595,89.1308,4550.0
2021-03-29 13:50:00,100.09,100.14,99.96,100.02,8222.0,89.1041,89.1486,88.9883,89.0417,8222.0
2021-03-29 13:55:00,100.04,100.04,99.88,99.88,6210.0,89.0595,89.0595,88.9171,88.9171,6210.0
2021-03-29 14:00:00,99.88,99.96,99.83,99.84,3032.0,88.9171,88.9883,88.8726,88.8815,3032.0
2021-03-29 14:05:00,99.84,100.0,99.84,99.99,4979.0,88.8815,89.0239,88.8815,89.015,4979.0
2021-03-29 14:10:00,99.99,100.04,99.89,100.02,6489.0,89.015,89.0595,88.926,89.0417,6489.0
2021-03-29 14:15:00,100.05,100.06,99.83,99.85,9454.0,89.0684,89.0774,88.8726,88.8904,9454.0
2021-03-29 14:20:00,99.85,99.9,99.78,99.8,17710.0,88.8904,88.9349,88.8281,88.8459,17710.0
2021-03-29 14:25:00,99.79,99.89,99.76,99.86,10210.0,88.837,88.926,88.8103,88.8993,10210.0
2021-03-29 14:30:00,99.83,99.84,99.67,99.7,5139.0,88.8726,88.8815,88.7302,88.7569,5139.0
2021-03-29 14:35:00,99.7,99.7,99.51,99.57,11987.0,88.7569,88.7569,88.5877,88.6411,11987.0
2021-03-29 14:40:00,99.59,99.82,99.58,99.76,6469.0,88.6589,88.8637,88.65,88.8103,6469.0
2021-03-29 14:45:00,99.73,100.0,99.73,99.95,6255.0,88.7836,89.0239,88.7836,88.9794,6255.0
2021-03-29 14:50:00,99.93,100.06,99.86,100.01,9548.0,88.9616,89.0774,88.8993,89.0328,9548.0
2021-03-29 14:55:00,100.01,100.02,99.87,99.94,6632.0,89.0328,89.0417,88.9082,88.9705,6632.0
2021-03-29 15:00:00,100.04,100.23,100.04,100.23,6862.0,89.0595,89.2287,89.0595,89.2287,6862.0
2021-03-29 15:05:00,100.2,100.26,100.11,100.13,15238.0,89.202,89.2554,89.1219,89.1397,15238.0
2021-03-29 15:10:00,100.14,100.16,100.08,100.1,7999.0,89.1486,89.1664,89.0952,89.113,7999.0
2021-03-29 15:15:00,100.1,100.23,100.07,100.2,7942.0,89.113,89.2287,89.0863,89.202,7942.0
2021-03-29 15:20:00,100.24,100.37,100.2,100.35,6787.0,89.2376,89.3533,89.202,89.3355,6787.0
2021-03-29 15:25:00,100.41,100.43,100.33,100.33,8416.0,89.3889,89.4067,89.3177,89.3177,8416.0
2021-03-29 15:30:00,100.37,100.42,100.31,100.31,11513.0,89.3533,89.3978,89.2999,89.2999,11513.0
2021-03-29 15:35:00,100.3,100.48,100.3,100.45,10455.0,89.291,89.4513,89.291,89.4245,10455.0
2021-03-29 15:40:00,100.46,100.49,100.35,100.35,10163.0,89.4334,89.4602,89.3355,89.3355,10163.0
2021-03-29 15:45:00,100.28,100.37,100.17,100.17,13963.0,89.2732,89.3533,89.1753,89.1753,13963.0
2021-03-29 15:50:00,100.15,100.28,100.09,100.13,35986.0,89.1575,89.2732,89.1041,89.1397,35986.0
2021-03-29 15:55:00,100.11,100.29,100.01,100.29,66134.0,89.1219,89.2821,89.0328,89.2821,66134.0
2021-03-30 09:30:00,100.03,100.47,99.78,100.18,21617.0,89.0506,89.4423,88.8281,89.1842,21617.0
2021-03-30 09:35:00,100.2,100.29,99.96,100.16,9297.0,89.202,89.2821,88.9883,89.1664,9297.0
2021-03-30 09:40:00,100.05,100.46,99.81,100.4,10233.0,89.0684,89.4334,88.8548,89.38,10233.0
2021-03-30 09:45:00,100.47,100.48,99.86,99.92,10367.0,89.4423,89.4513,88.8993,88.9527,10367.0
2021-03-30 09:50:00,100.0,100.0,99.49,99.69,14496.0,89.0239,89.0239,88.5699,88.748,14496.0
2021-03-30 09:55:00,99.77,99.88,99.65,99.65,4665.0,88.8192,88.9171,88.7124,88.7124,4665.0
2021-03-30 10:00:00,99.64,99.65,99.14,99.14,20008.0,88.7035,88.7124,88.2583,88.2583,20008.0
2021-03-30 10:05:00,99.17,99.38,99.14,99.25,36689.0,88.285,88.472,88.2583,88.3563,36689.0
2021-03-30 10:10:00,99.25,99.48,99.19,99.46,17249.0,88.3563,88.561,88.3028,88.5432,17249.0
2021-03-30 10:15:00,99.38,99.38,99.09,99.17,12120.0,88.472,88.472,88.2138,88.285,12120.0
2021-03-30 10:20:00,99.11,99.16,98.98,99.11,10666.0,88.2316,88.2761,88.1159,88.2316,10666.0
2021-03-30 10:25:00,99.12,99.44,99.1,99.4,5841.0,88.2405,88.5254,88.2227,88.4898,5841.0
2021-03-30 10:30:00,99.38,99.47,99.23,99.36,6877.0,88.472,88.5521,88.3385,88.4542,6877.0
2021-03-30 10:35:00,99.35,99.51,99.3,99.47,5505.0,88.4453,88.5877,88.4008,88.5521,5505.0
2021-03-30 10:40:00,99.38,99.42,99.26,99.34,6153.0,88.472,88.5076,88.3652,88.4364,6153.0
2021-03-30 10:45:00,99.36,99.45,99.24,99.42,17894.0,88.4542,88.5343,88.3474,88.5076,17894.0
2021-03-30 10:50:00,99.36,99.39,99.09,99.11,8859.0,88.4542,88.4809,88.2138,88.2316,8859.0
2021-03-30 10:55:00,99.11,99.12,98.96,99.04,9602.0,88.2316,88.2405,88.0981,88.1693,9602.0
2021-03-30 11:00:00,99.01,99.17,99.0,99.03,9689.0,88.1426,88.285,88.1337,88.1604,9689.0
2021-03-30 11:05:00,99.07,99.1,98.93,99.01,7996.0,88.196,88.2227,88.0714,88.1426,7996.0
2021-03-30 11:10:00,98.98,99.02,98.63,98.63,24112.0,88.1159,88.1515,87.8043,87.8043,24112.0
2021-03-30 11:15:00,98.61,98.7,98.55,98.69,8976.0,87.7865,87.8666,87.7331,87.8577,8976.0
2021-03-30 11:20:00,98.69,98.69,98.32,98.34,23455.0,87.8577,87.8577,87.5283,87.5461,23455.0
2021-03-30 11:25:00,98.34,98.5,98.26,98.46,10997.0,87.5461,87.6886,87.4749,87.653,10997.0
2021-03-30 11:30:00,98.48,98.62,98.42,98.56,14018.0,87.6708,87.7954,87.6174,87.742,14018.0
2021-03-30 11:35:00,98.54,98.72,98.47,98.72,6566.0,87.7242,87.8844,87.6619,87.8844,6566.0
2021-03-30 11:40:00,98.74,98.95,98.74,98.93,5392.0,87.9022,88.0892,87.9022,88.0714,5392.0
2021-03-30 11:45:00,98.92,99.03,98.84,98.85,8224.0,88.0625,88.1604,87.9913,88.0002,8224.0
2021-03-30 11:50:00,98.82,98.87,98.79,98.85,4500.0,87.9735,88.018,87.9467,88.0002,4500.0
2021-03-30 11:55:00,98.84,99.0,98.83,98.98,4671.0,87.9913,88.1337,87.9824,88.1159,4671.0
2021-03-30 12:00:00,98.97,99.05,98.97,98.99,5339.0,88.107,88.1782,88.107,88.1248,5339.0
2021-03-30 12:05:00,99.0,99.0,98.88,98.95,6806.0,88.1337,88.1337,88.0269,88.0892,6806.0
2021-03-30 12:10:00,98.94,98.94,98.75,98.83,5104.0,88.0803,88.0803,87.9111,87.9824,5104.0
2021-03-30 12:15:00,98.83,98.87,98.8,98.8,6618.0,87.9824,88.018,87.9556,87.9556,6618.0
2021-03-30 12:20:00,98.81,98.89,98.72,98.89,5947.0,87.9646,88.0358,87.8844,88.0358,5947.0
2021-03-30 12:25:00,98.85,98.91,98.8,98.85,7445.0,88.0002,88.0536,87.9556,88.0002,7445.0
2021-03-30 12:30:00,98.84,98.98,98.84,98.93,6204.0,87.9913,88.1159,87.9913,88.0714,6204.0
2021-03-30 12:35:00,98.9,98.9,98.73,98.75,13198.0,88.0447,88.0447,87.8933,87.9111,13198.0
2021-03-30 12:40:00,98.76,98.91,98.7,98.84,8155.0,87.92,88.0536,87.8666,87.9913,8155.0
2021-03-30 12:45:00,98.83,98.94,98.82,98.93,4455.0,87.9824,88.0803,87.9735,88.0714,4455.0
2021-03-30 12:50:00,98.93,98.96,98.78,98.92,10680.0,88.0714,88.0981,87.9378,88.0625,10680.0
2021-03-30 12:55:00,98.93,99.08,98.91,99.05,14480.0,88.0714,88.2049,88.0536,88.1782,14480.0
2021-03-30 13:00:00,99.03,99.06,98.81,98.81,14589.0,88.1604,88.1871,87.9646,87.9646,14589.0
2021-03-30 13:05:00,98.79,98.93,98.78,98.93,10329.0,87.9467,88.0714,87.9378,88.0714,10329.0
2021-03-30 13:10:00,98.9,99.03,98.85,99.02,8018.0,88.0447,88.1604,88.0002,88.1515,8018.0
2021-03-30 13:15:00,99.05,99.16,99.05,99.08,8774.0,88.1782,88.2761,88.1782,88.2049,8774.0
2021-03-30 13:20:00,99.07,99.13,99.05,99.12,3679.0,88.196,88.2494,88.1782,88.2405,3679.0
2021-03-30 13:25:00,99.11,99.16,99.04,99.16,8996.0,88.2316,88.2761,88.1693,88.2761,8996.0
2021-03-30 13:30:00,99.18,99.26,99.06,99.13,9389.0,88.2939,88.3652,88.1871,88.2494,9389.0
2021-03-30 13:35:00,99.15,99.18,99.07,99.13,6850.0,88.2672,88.2939,88.196,88.2494,6850.0
2021-03-30 13:40:00,99.13,99.25,99.11,99.12,7167.0,88.2494,88.3563,88.2316,88.2405,7167.0
2021-03-30 13:45:00,99.13,99.23,99.12,99.23,5679.0,88.2494,88.3385,88.2405,88.3385,5679.0
2021-03-30 13:50:00,99.24,99.42,99.22,99.37,7711.0,88.3474,88.5076,88.3296,88.4631,7711.0
2021-03-30 13:55:00,99.37,99.4,99.27,99.27,10325.0,88.4631,88.4898,88.3741,88.3741,10325.0
2021-03-30 14:00:00,99.27,99.29,99.18,99.24,5645.0,88.3741,88.3919,88.2939,88.3474,5645.0
2021-03-30 14:05:00,99.26,99.39,99.22,99.39,7347.0,88.3652,88.4809,88.3296,88.4809,7347.0
2021-03-30 14:10:00,99.41,99.44,99.34,99.44,12530.0,88.4987,88.5254,88.4364,88.5254,12530.0
2021-03-30 14:15:00,99.47,99.53,99.32,99.51,9017.0,88.5521,88.6055,88.4186,88.5877,9017.0
2021-03-30 14:20:00,99.53,99.53,99.38,99.49,4859.0,88.6055,88.6055,88.472,88.5699,4859.0
2021-03-30 14:25:00,99.52,99.54,99.46,99.52,9640.0,88.5966,88.6144,88.5432,88.5966,9640.0
2021-03-30 14:30:00,99.48,99.6,99.48,99.57,9729.0,88.561,88.6678,88.561,88.6411,9729.0
2021-03-30 14:35:00,99.54,99.55,99.48,99.48,9398.0,88.6144,88.6233,88.561,88.561,9398.0
2021-03-30 14:40:00,99.49,99.5,99.38,99.44,7579.0,88.5699,88.5788,88.472,88.5254,7579.0
2021-03-30 14:45:00,99.47,99.56,99.42,99.56,5001.0,88.5521,88.6322,88.5076,88.6322,5001.0
2021-03-30 14:50:00,99.53,99.56,99.46,99.47,4761.0,88.6055,88.6322,88.5432,88.5521,4761.0
2021-03-30 14:55:00,99.48,99.69,99.47,99.66,6455.0,88.561,88.748,88.5521,88.7213,6455.0
2021-03-30 15:00:00,99.63,99.75,99.62,99.75,10062.0,88.6945,88.8014,88.6856,88.8014,10062.0
2021-03-30 15:05:00,99.77,99.77,99.48,99.48,21638.0,88.8192,88.8192,88.561,88.561,21638.0
2021-03-30 15:10:00,99.5,99.5,99.27,99.29,11325.0,88.5788,88.5788,88.3741,88.3919,11325.0
2021-03-30 15:15:00,99.29,99.34,99.26,99.34,13850.0,88.3919,88.4364,88.3652,88.4364,13850.0
2021-03-30 15:20:00,99.33,99.43,99.26,99.42,11929.0,88.4275,88.5165,88.3652,88.5076,11929.0
2021-03-30 15:25:00,99.42,99.42,99.23,99.26,17183.0,88.5076,88.5076,88.3385,88.3652,17183.0
2021-03-30 15:30:00,99.27,99.38,99.25,99.33,17794.0,88.3741,88.472,88.3563,88.4275,17794.0
2021-03-30 15:35:00,99.3,99.42,99.25,99.26,15929.0,88.4008,88.5076,88.3563,88.3652,15929.0
2021-03-30 15:40:00,99.27,99.28,99.14,99.2,18389.0,88.3741,88.383,88.2583,88.3117,18389.0
2021-03-30 15:45:00,99.16,99.29,99.11,99.13,21856.0,88.2761,88.3919,88.2316,88.2494,21856.0
2021-03-30 15:50:00,99.12,99.27,99.09,99.15,38128.0,88.2405,88.3741,88.2138,88.2672,38128.0
2021-03-30 15:55:00,99.08,99.28,98.92,99.28,102968.0,88.2049,88.383,88.0625,88.383,102968.0
2021-03-31 09:30:00,99.27,99.82,99.23,99.56,23949.0,88.3741,88.8637,88.3385,88.6322,23949.0
2021-03-31 09:35:00,99.56,99.7,99.51,99.66,11191.0,88.6322,88.7569,88.5877,88.7213,11191.0
2021-03-31 09:40:00,99.65,99.7,99.34,99.4,13242.0,88.7124,88.7569,88.4364,88.4898,13242.0
2021-03-31 09:45:00,99.35,99.44,99.2,99.22,25769.0,88.4453,88.5254,88.3117,88.3296,25769.0
2021-03-31 09:50:00,99.19,99.22,98.75,98.89,90436.0,88.3028,88.3296,87.9111,88.0358,90436.0
2021-03-31 09:55:00,98.89,98.96,98.62,98.79,14292.0,88.0358,88.0981,87.7954,87.9467,14292.0
2021-03-31 10:00:00,98.79,98.79,98.48,98.6,21792.0,87.9467,87.9467,87.6708,87.7776,21792.0
2021-03-31 10:05:00,98.63,98.63,98.33,98.43,15409.0,87.8043,87.8043,87.5372,87.6263,15409.0
2021-03-31 10:10:00,98.39,98.53,98.14,98.18,10584.0,87.5907,87.7153,87.3681,87.4037,10584.0
2021-03-31 10:15:00,98.15,98.16,97.95,97.96,10017.0,87.377,87.3859,87.1989,87.2078,10017.0
2021-03-31 10:20:00,97.99,98.32,97.99,98.29,12734.0,87.2346,87.5283,87.2346,87.5016,12734.0
2021-03-31 10:25:00,98.32,98.44,98.23,98.27,7469.0,87.5283,87.6352,87.4482,87.4838,7469.0
2021-03-31 10:30:00,98.27,98.54,98.27,98.51,10717.0,87.4838,87.7242,87.4838,87.6975,10717.0
2021-03-31 10:35:00,98.52,98.58,98.41,98.58,6596.0,87.7064,87.7598,87.6085,87.7598,6596.0
2021-03-31 10:40:00,98.58,98.76,98.46,98.51,14268.0,87.7598,87.92,87.653,87.6975,14268.0
2021-03-31 10:45:00,98.5,98.73,98.4,98.73,7954.0,87.6886,87.8933,87.5996,87.8933,7954.0
2021-03-31 10:50:00,98.75,98.83,98.55,98.55,13192.0,87.9111,87.9824,87.7331,87.7331,13192.0
2021-03-31 10:55:00,98.59,98.65,98.49,98.57,10969.0,87.7687,87.8221,87.6797,87.7509,10969.0
2021-03-31 11:00:00,98.6,98.77,98.57,98.74,32023.0,87.7776,87.9289,87.7509,87.9022,32023.0
2021-03-31 11:05:00,98.73,98.76,98.5,98.5,7281.0,87.8933,87.92,87.6886,87.6886,7281.0
2021-03-31 11:10:00,98.52,98.54,98.35,98.48,6597.0,87.7064,87.7242,87.555,87.6708,6597.0
2021-03-31 11:15:00,98.5,98.53,98.42,98.5,7063.0,87.6886,87.7153,87.6174,87.6886,7063.0
2021-03-31 11:20:00,98.52,98.66,98.51,98.52,6766.0,87.7064,87.831,87.6975,87.7064,6766.0
2021-03-31 11:25:00,98.51,98.63,98.47,98.63,4525.0,87.6975,87.8043,87.6619,87.8043,4525.0
2021-03-31 11:30:00,98.59,98.81,98.59,98.81,32056.0,87.7687,87.9646,87.7687,87.9646,32056.0
2021-03-31 11:35:00,98.83,98.84,98.73,98.73,18361.0,87.9824,87.9913,87.8933,87.8933,18361.0
2021-03-31 11:40:00,98.73,98.74,98.61,98.64,10898.0,87.8933,87.9022,87.7865,87.8132,10898.0
2021-03-31 11:45:00,98.64,98.73,98.64,98.68,8715.0,87.8132,87.8933,87.8132,87.8488,8715.0
2021-03-31 11:50:00,98.69,98.71,98.63,98.68,8573.0,87.8577,87.8755,87.8043,87.8488,8573.0
2021-03-31 11:55:00,98.68,98.72,98.61,98.62,8430.0,87.8488,87.8844,87.7865,87.7954,8430.0
2021-03-31 12:00:00,98.61,98.67,98.57,98.57,10196.0,87.7865,87.8399,87.7509,87.7509,10196.0
2021-03-31 12:05:00,98.58,98.59,98.49,98.54,11133.0,87.7598,87.7687,87.6797,87.7242,11133.0
2021-03-31 12:10:00,98.5,98.56,98.36,98.4,7054.0,87.6886,87.742,87.5639,87.5996,7054.0
2021-03-31 12:15:00,98.42,98.43,98.33,98.34,5074.0,87.6174,87.6263,87.5372,87.5461,5074.0
2021-03-31 12:20:00,98.34,98.49,98.34,98.45,5906.0,87.5461,87.6797,87.5461,87.6441,5906.0
2021-03-31 12:25:00,98.43,98.46,98.34,98.34,4132.0,87.6263,87.653,87.5461,87.5461,4132.0
2021-03-31 12:30:00,98.34,98.42,98.32,98.37,4463.0,87.5461,87.6174,87.5283,87.5728,4463.0
2021-03-31 12:35:00,98.37,98.39,98.29,98.35,5121.0,87.5728,87.5907,87.5016,87.555,5121.0
2021-03-31 12:40:00,98.38,98.43,98.33,98.43,4974.0,87.5817,87.6263,87.5372,87.6263,4974.0
2021-03-31 12:45:00,98.44,98.49,98.38,98.49,7709.0,87.6352,87.6797,87.5817,87.6797,7709.0
2021-03-31 12:50:00,98.48,98.48,98.42,98.45,4901.0,87.6708,87.6708,87.6174,87.6441,4901.0
2021-03-31 12:55:00,98.46,98.51,98.44,98.45,8269.0,87.653,87.6975,87.6352,87.6441,8269.0
2021-03-31 13:00:00,98.47,98.57,98.45,98.51,11693.0,87.6619,87.7509,87.6441,87.6975,11693.0
2021-03-31 13:05:00,98.51,98.64,98.49,98.54,12148.0,87.6975,87.8132,87.6797,87.7242,12148.0
2021-03-31 13:10:00,98.53,98.56,98.49,98.49,4331.0,87.7153,87.742,87.6797,87.6797,4331.0
2021-03-31 13:15:00,98.54,98.56,98.48,98.48,5769.0,87.7242,87.742,87.6708,87.6708,5769.0
2021-03-31 13:20:00,98.47,98.54,98.46,98.51,6085.0,87.6619,87.7242,87.653,87.6975,6085.0
2021-03-31 13:25:00,98.49,98.56,98.49,98.51,6609.0,87.6797,87.742,87.6797,87.6975,6609.0
2021-03-31 13:30:00,98.52,98.56,98.52,98.53,6700.0,87.7064,87.742,87.7064,87.7153,6700.0
2021-03-31 13:35:00,98.55,98.61,98.52,98.52,12290.0,87.7331,87.7865,87.7064,87.7064,12290.0
2021-03-31 13:40:00,98.53,98.56,98.45,98.54,5142.0,87.7153,87.742,87.6441,87.7242,5142.0
2021-03-31 13:45:00,98.54,98.6,98.51,98.56,8633.0,87.7242,87.7776,87.6975,87.742,8633.0
2021-03-31 13:50:00,98.56,98.7,98.56,98.69,6817.0,87.742,87.8666,87.742,87.8577,6817.0
2021-03-31 13:55:00,98.68,98.74,98.66,98.72,11569.0,87.8488,87.9022,87.831,87.8844,11569.0
2021-03-31 14:00:00,98.7,98.7,98.38,98.48,7258.0,87.8666,87.8666,87.5817,87.6708,7258.0
2021-03-31 14:05:00,98.46,98.51,98.39,98.39,5549.0,87.653,87.6975,87.5907,87.5907,5549.0
2021-03-31 14:10:00,98.39,98.39,98.29,98.34,9069.0,87.5907,87.5907,87.5016,87.5461,9069.0
2021-03-31 14:15:00,98.34,98.35,98.25,98.28,4561.0,87.5461,87.555,87.466,87.4927,4561.0
2021-03-31 14:20:00,98.29,98.33,98.21,98.21,8834.0,87.5016,87.5372,87.4304,87.4304,8834.0
2021-03-31 14:25:00,98.21,98.22,98.13,98.17,6284.0,87.4304,87.4393,87.3592,87.3948,6284.0
2021-03-31 14:30:00,98.18,98.29,98.15,98.27,7295.0,87.4037,87.5016,87.377,87.4838,7295.0
2021-03-31 14:35:00,98.27,98.3,98.19,98.2,8035.0,87.4838,87.5105,87.4126,87.4215,8035.0
2021-03-31 14:40:00,98.17,98.24,98.05,98.12,8191.0,87.3948,87.4571,87.288,87.3503,8191.0
2021-03-31 14:45:00,98.15,98.16,98.05,98.13,11289.0,87.377,87.3859,87.288,87.3592,11289.0
2021-03-31 14:50:00,98.16,98.21,98.11,98.14,6266.0,87.3859,87.4304,87.3414,87.3681,6266.0
2021-03-31 14:55:00,98.16,98.21,98.05,98.05,19654.0,87.3859,87.4304,87.288,87.288,19654.0
2021-03-31 15:00:00,98.13,98.13,97.97,98.01,10259.0,87.3592,87.3592,87.2168,87.2524,10259.0
2021-03-31 15:05:00,98.0,98.02,97.89,97.95,10164.0,87.2435,87.2613,87.1455,87.1989,10164.0
2021-03-31 15:10:00,97.98,97.99,97.91,97.97,4696.0,87.2257,87.2346,87.1633,87.2168,4696.0
2021-03-31 15:15:00,97.98,98.18,97.96,98.07,14681.0,87.2257,87.4037,87.2078,87.3058,14681.0
2021-03-31 15:20:00,98.09,98.11,97.89,97.93,10205.0,87.3236,87.3414,87.1455,87.1811,10205.0
2021-03-31 15:25:00,97.91,98.0,97.84,97.87,13904.0,87.1633,87.2435,87.101,87.1277,13904.0
2021-03-31 15:30:00,97.86,98.01,97.85,97.96,16743.0,87.1188,87.2524,87.1099,87.2078,16743.0
2021-03-31 15:35:00,97.95,98.03,97.92,97.98,22240.0,87.1989,87.2702,87.1722,87.2257,22240.0
2021-03-31 15:40:00,97.95,98.03,97.9,97.99,26666.0,87.1989,87.2702,87.1544,87.2346,26666.0
2021-03-31 15:45:00,97.99,98.04,97.92,97.98,26262.0,87.2346,87.2791,87.1722,87.2257,26262.0
2021-03-31 15:50:00,97.96,98.18,97.96,98.06,119214.0,87.2078,87.4037,87.2078,87.2969,119214.0
2021-03-31 15:55:00,98.06,98.18,97.96,98.02,195502.0,87.2969,87.4037,87.2078,87.2613,195502.0
2021-04-01 09:30:00,97.83,98.17,97.44,97.94,76529.0,87.0921,87.3948,86.7449,87.19,76529.0
2021-04-01 09:35:00,97.86,98.05,97.81,97.84,24200.0,87.1188,87.288,87.0743,87.101,24200.0
2021-04-01 09:40:00,97.79,98.05,97.74,97.88,16352.0,87.0565,87.288,87.012,87.1366,16352.0
2021-04-01 09:45:00,97.93,98.0,97.68,97.86,10591.0,87.1811,87.2435,86.9586,87.1188,10591.0
2021-04-01 09:50:00,97.86,98.0,97.83,97.85,12727.0,87.1188,87.2435,87.0921,87.1099,12727.0
2021-04-01 09:55:00,97.86,97.92,97.74,97.8,5172.0,87.1188,87.1722,87.012,87.0654,5172.0
2021-04-01 10:00:00,97.76,98.03,97.72,97.98,8314.0,87.0298,87.2702,86.9942,87.2257,8314.0
2021-04-01 10:05:00,98.01,98.16,97.96,98.13,15033.0,87.2524,87.3859,87.2078,87.3592,15033.0
2021-04-01 10:10:00,98.11,98.31,98.11,98.16,12254.0,87.3414,87.5194,87.3414,87.3859,12254.0
2021-04-01 10:15:00,98.21,98.23,98.1,98.15,13028.0,87.4304,87.4482,87.3325,87.377,13028.0
2021-04-01 10:20:00,98.17,98.22,98.13,98.17,12612.0,87.3948,87.4393,87.3592,87.3948,12612.0
2021-04-01 10:25:00,98.15,98.23,98.07,98.07,22535.0,87.377,87.4482,87.3058,87.3058,22535.0
2021-04-01 10:30:00,98.08,98.25,98.06,98.16,24001.0,87.3147,87.466,87.2969,87.3859,24001.0
2021-04-01 10:35:00,98.14,98.14,97.93,98.0,19116.0,87.3681,87.3681,87.1811,87.2435,19116.0
2021-04-01 10:40:00,98.0,98.1,97.94,98.0,10802.0,87.2435,87.3325,87.19,87.2435,10802.0
2021-04-01 10:45:00,98.03,98.1,97.96,98.1,13252.0,87.2702,87.3325,87.2078,87.3325,13252.0
2021-04-01 10:50:00,98.08,98.12,97.96,98.01,11449.0,87.3147,87.3503,87.2078,87.2524,11449.0
2021-04-01 10:55:00,98.03,98.11,98.0,98.1,26506.0,87.2702,87.3414,87.2435,87.3325,26506.0
2021-04-01 11:00:00,98.09,98.15,98.01,98.02,14417.0,87.3236,87.377,87.2524,87.2613,14417.0
2021-04-01 11:05:00,98.03,98.09,98.0,98.05,14681.0,87.2702,87.3236,87.2435,87.288,14681.0
2021-04-01 11:10:00,98.04,98.16,98.02,98.13,24576.0,87.2791,87.3859,87.2613,87.3592,24576.0
2021-04-01 11:15:00,98.13,98.15,97.94,97.95,32255.0,87.3592,87.377,87.19,87.1989,32255.0
2021-04-01 11:20:00,97.95,98.11,97.94,98.02,14059.0,87.1989,87.3414,87.19,87.2613,14059.0
2021-04-01 11:25:00,98.04,98.1,98.0,98.05,22102.0,87.2791,87.3325,87.2435,87.288,22102.0
2021-04-01 11:30:00,98.06,98.1,97.92,97.95,14715.0,87.2969,87.3325,87.1722,87.1989,14715.0
2021-04-01 11:35:00,97.96,98.06,97.96,97.99,7599.0,87.2078,87.2969,87.2078,87.2346,7599.0
2021-04-01 11:40:00,98.01,98.01,97.9,97.99,6388.0,87.2524,87.2524,87.1544,87.2346,6388.0
2021-04-01 11:45:00,97.96,98.14,97.94,98.1,24655.0,87.2078,87.3681,87.19,87.3325,24655.0
2021-04-01 11:50:00,98.14,98.44,98.14,98.35,24132.0,87.3681,87.6352,87.3681,87.555,24132.0
2021-04-01 11:55:00,98.31,98.44,98.27,98.42,4174.0,87.5194,87.6352,87.4838,87.6174,4174.0
2021-04-01 12:00:00,98.39,98.66,98.39,98.64,17999.0,87.5907,87.831,87.5907,87.8132,17999.0
2021-04-01 12:05:00,98.64,98.65,98.56,98.57,11473.0,87.8132,87.8221,87.742,87.7509,11473.0
2021-04-01 12:10:00,98.57,98.58,98.37,98.39,10197.0,87.7509,87.7598,87.5728,87.5907,10197.0
2021-04-01 12:15:00,98.39,98.39,98.28,98.31,6727.0,87.5907,87.5907,87.4927,87.5194,6727.0
2021-04-01 12:20:00,98.3,98.33,98.24,98.26,12716.0,87.5105,87.5372,87.4571,87.4749,12716.0
2021-04-01 12:25:00,98.3,98.31,98.26,98.26,3667.0,87.5105,87.5194,87.4749,87.4749,3667.0
2021-04-01 12:30:00,98.28,98.34,98.25,98.29,7927.0,87.4927,87.5461,87.466,87.5016,7927.0
2021-04-01 12:35:00,98.31,98.37,98.29,98.36,7681.0,87.5194,87.5728,87.5016,87.5639,7681.0
2021-04-01 12:40:00,98.35,98.38,98.28,98.32,8005.0,87.555,87.5817,87.4927,87.5283,8005.0
2021-04-01 12:45:00,98.29,98.38,98.29,98.36,7358.0,87.5016,87.5817,87.5016,87.5639,7358.0
2021-04-01 12:50:00,98.36,98.4,98.32,98.37,5173.0,87.5639,87.5996,87.5283,87.5728,5173.0
2021-04-01 12:55:00,98.38,98.38,98.33,98.33,5335.0,87.5817,87.5817,87.5372,87.5372,5335.0
2021-04-01 13:00:00,98.33,98.38,98.27,98.29,5824.0,87.5372,87.5817,87.4838,87.5016,5824.0
2021-04-01 13:05:00,98.29,98.33,98.25,98.32,9907.0,87.5016,87.5372,87.466,87.5283,9907.0
2021-04-01 13:10:00,98.28,98.35,98.25,98.31,114936.0,87.4927,87.555,87.466,87.5194,114936.0
2021-04-01 13:15:00,98.33,98.34,98.28,98.32,7000.0,87.5372,87.5461,87.4927,87.5283,7000.0
2021-04-01 13:20:00,98.29,98.32,98.24,98.25,5943.0,87.5016,87.5283,87.4571,87.466,5943.0
2021-04-01 13:25:00,98.25,98.27,98.11,98.12,8480.0,87.466,87.4838,87.3414,87.3503,8480.0
2021-04-01 13:30:00,98.13,98.34,98.13,98.33,20387.0,87.3592,87.5461,87.3592,87.5372,20387.0
2021-04-01 13:35:00,98.31,98.35,98.27,98.33,8111.0,87.5194,87.555,87.4838,87.5372,8111.0
2021-04-01 13:40:00,98.31,98.31,98.26,98.29,4865.0,87.5194,87.5194,87.4749,87.5016,4865.0
2021-04-01 13:45:00,98.25,98.28,98.13,98.15,10977.0,87.466,87.4927,87.3592,87.377,10977.0
2021-04-01 13:50:00,98.12,98.24,98.11,98.23,7851.0,87.3503,87.4571,87.3414,87.4482,7851.0
2021-04-01 13:55:00,98.23,98.23,98.16,98.19,4386.0,87.4482,87.4482,87.3859,87.4126,4386.0
2021-04-01 14:00:00,98.22,98.26,98.2,98.26,9935.0,87.4393,87.4749,87.4215,87.4749,9935.0
2021-04-01 14:05:00,98.25,98.31,98.24,98.31,8155.0,87.466,87.5194,87.4571,87.5194,8155.0
2021-04-01 14:10:00,98.3,98.34,98.27,98.33,5172.0,87.5105,87.5461,87.4838,87.5372,5172.0
2021-04-01 14:15:00,98.3,98.38,98.3,98.34,6777.0,87.5105,87.5817,87.5105,87.5461,6777.0
2021-04-01 14:20:00,98.36,98.44,98.34,98.44,10029.0,87.5639,87.6352,87.5461,87.6352,10029.0
2021-04-01 14:25:00,98.42,98.43,98.29,98.3,6588.0,87.6174,87.6263,87.5016,87.5105,6588.0
2021-04-01 14:30:00,98.29,98.36,98.27,98.32,8633.0,87.5016,87.5639,87.4838,87.5283,8633.0
2021-04-01 14:35:00,98.32,98.33,98.3,98.33,10105.0,87.5283,87.5372,87.5105,87.5372,10105.0
2021-04-01 14:40:00,98.33,98.33,98.3,98.31,16659.0,87.5372,87.5372,87.5105,87.5194,16659.0
2021-04-01 14:45:00,98.31,98.35,98.29,98.33,64871.0,87.5194,87.555,87.5016,87.5372,64871.0
2021-04-01 14:50:00,98.34,98.4,98.33,98.38,11721.0,87.5461,87.5996,87.5372,87.5817,11721.0
2021-04-01 14:55:00,98.39,98.41,98.36,98.37,12278.0,87.5907,87.6085,87.5639,87.5728,12278.0
2021-04-01 15:00:00,98.37,98.39,98.33,98.34,8285.0,87.5728,87.5907,87.5372,87.5461,8285.0
2021-04-01 15:05:00,98.34,98.42,98.34,98.42,10855.0,87.5461,87.6174,87.5461,87.6174,10855.0
2021-04-01 15:10:00,98.43,98.43,98.38,98.41,6312.0,87.6263,87.6263,87.5817,87.6085,6312.0
2021-04-01 15:15:00,98.39,98.46,98.36,98.44,17608.0,87.5907,87.653,87.5639,87.6352,17608.0
2021-04-01 15:20:00,98.45,98.45,98.38,98.41,18300.0,87.6441,87.6441,87.5817,87.6085,18300.0
2021-04-01 15:25:00,98.43,98.53,98.43,98.51,22194.0,87.6263,87.7153,87.6263,87.6975,22194.0
2021-04-01 15:30:00,98.51,98.53,98.44,98.52,24715.0,87.6975,87.7153,87.6352,87.7064,24715.0
2021-04-01 15:35:00,98.53,98.61,98.48,98.51,30342.0,87.7153,87.7865,87.6708,87.6975,30342.0
2021-04-01 15:40:00,98.53,98.62,98.52,98.59,25813.0,87.7153,87.7954,87.7064,87.7687,25813.0
2021-04-01 15:45:00,98.59,98.75,98.58,98.75,37485.0,87.7687,87.9111,87.7598,87.9111,37485.0
2021-04-01 15:50:00,98.75,99.04,98.74,98.99,76319.0,87.9111,88.1693,87.9022,88.1248,76319.0
2021-04-01 15:55:00,99.0,99.03,98.59,98.75,211296.0,88.1337,88.1604,87.7687,87.9111,211296.0
2021-04-05 09:30:00,99.65,100.26,99.46,100.06,37938.0,88.7124,89.2554,88.5432,89.0774,37938.0
2021-04-05 09:35:00,100.05,100.09,99.9,100.09,20708.0,89.0684,89.1041,88.9349,89.1041,20708.0
2021-04-05 09:40:00,100.09,100.5,100.09,100.28,22479.0,89.1041,89.4691,89.1041,89.2732,22479.0
2021-04-05 09:45:00,100.32,100.33,99.66,99.68,22437.0,89.3088,89.3177,88.7213,88.7391,22437.0
2021-04-05 09:50:00,99.73,99.9,99.62,99.66,17231.0,88.7836,88.9349,88.6856,88.7213,17231.0
2021-04-05 09:55:00,99.61,99.83,99.61,99.83,11585.0,88.6767,88.8726,88.6767,88.8726,11585.0
2021-04-05 10:00:00,99.88,99.95,99.63,99.72,14658.0,88.9171,88.9794,88.6945,88.7747,14658.0
2021-04-05 10:05:00,99.64,99.71,99.56,99.63,6522.0,88.7035,88.7658,88.6322,88.6945,6522.0
2021-04-05 10:10:00,99.63,99.96,99.61,99.96,9332.0,88.6945,88.9883,88.6767,88.9883,9332.0
2021-04-05 10:15:00,99.97,100.1,99.84,99.92,19771.0,88.9972,89.113,88.8815,88.9527,19771.0
2021-04-05 10:20:00,99.95,100.03,99.89,99.96,9609.0,88.9794,89.0506,88.926,88.9883,9609.0
2021-04-05 10:25:00,99.93,100.03,99.79,100.02,9856.0,88.9616,89.0506,88.837,89.0417,9856.0
2021-04-05 10:30:00,100.0,100.05,99.93,100.03,20679.0,89.0239,89.0684,88.9616,89.0506,20679.0
2021-04-05 10:35:00,100.03,100.31,100.01,100.06,25921.0,89.0506,89.2999,89.0328,89.0774,25921.0
2021-04-05 10:40:00,100.08,100.19,100.04,100.09,21469.0,89.0952,89.1931,89.0595,89.1041,21469.0
2021-04-05 10:45:00,100.09,100.19,99.98,100.18,18707.0,89.1041,89.1931,89.0061,89.1842,18707.0
2021-04-05 10:50:00,100.16,100.2,100.09,100.1,24877.0,89.1664,89.202,89.1041,89.113,24877.0
2021-04-05 10:55:00,100.06,100.14,100.0,100.08,18066.0,89.0774,89.1486,89.0239,89.0952,18066.0
2021-04-05 11:00:00,100.05,100.2,100.02,100.14,15821.0,89.0684,89.202,89.0417,89.1486,15821.0
2021-04-05 11:05:00,100.14,100.43,100.09,100.41,16122.0,89.1486,89.4067,89.1041,89.3889,16122.0
2021-04-05 11:10:00,100.41,100.48,100.36,100.44,14537.0,89.3889,89.4513,89.3444,89.4156,14537.0
2021-04-05 11:15:00,100.42,100.6,100.41,100.58,11201.0,89.3978,89.5581,89.3889,89.5403,11201.0
2021-04-05 11:20:00,100.58,100.65,100.47,100.61,11701.0,89.5403,89.6026,89.4423,89.567,11701.0
2021-04-05 11:25:00,100.61,100.61,100.46,100.54,14412.0,89.567,89.567,89.4334,89.5047,14412.0
2021-04-05 11:30:00,100.49,100.59,100.48,100.56,11143.0,89.4602,89.5492,89.4513,89.5225,11143.0
2021-04-05 11:35:00,100.53,100.6,100.49,100.55,20636.0,89.4958,89.5581,89.4602,89.5136,20636.0
2021-04-05 11:40:00,100.57,100.63,100.5,100.63,17617.0,89.5314,89.5848,89.4691,89.5848,17617.0
2021-04-05 11:45:00,100.63,100.69,100.56,100.64,14170.0,89.5848,89.6382,89.5225,89.5937,14170.0
2021-04-05 11:50:00,100.62,100.78,100.62,100.78,10014.0,89.5759,89.7183,89.5759,89.7183,10014.0
2021-04-05 11:55:00,100.75,100.77,100.59,100.68,23124.0,89.6916,89.7094,89.5492,89.6293,23124.0
2021-04-05 12:00:00,100.67,100.71,100.64,100.66,10701.0,89.6204,89.656,89.5937,89.6115,10701.0
2021-04-05 12:05:00,100.66,100.77,100.65,100.73,9164.0,89.6115,89.7094,89.6026,89.6738,9164.0
2021-04-05 12:10:00,100.73,100.76,100.61,100.68,9330.0,89.6738,89.7005,89.567,89.6293,9330.0
2021-04-05 12:15:00,100.68,100.68,100.54,100.64,10582.0,89.6293,89.6293,89.5047,89.5937,10582.0
2021-04-05 12:20:00,100.63,100.66,100.61,100.61,7942.0,89.5848,89.6115,89.567,89.567,7942.0
2021-04-05 12:25:00,100.63,100.74,100.6,100.72,9266.0,89.5848,89.6827,89.5581,89.6649,9266.0
2021-04-05 12:30:00,100.73,101.05,100.73,101.03,17162.0,89.6738,89.9587,89.6738,89.9409,17162.0
2021-04-05 12:35:00,101.04,101.15,100.99,101.02,16275.0,89.9498,90.0477,89.9053,89.932,16275.0
2021-04-05 12:40:00,101.02,101.05,100.97,101.0,9157.0,89.932,89.9587,89.8875,89.9142,9157.0
2021-04-05 12:45:00,100.98,101.01,100.94,101.0,15392.0,89.8964,89.9231,89.8608,89.9142,15392.0
2021-04-05 12:50:00,101.0,101.0,100.88,100.89,7261.0,89.9142,89.9142,89.8073,89.8163,7261.0
2021-04-05 12:55:00,100.91,101.0,100.89,100.97,7059.0,89.8341,89.9142,89.8163,89.8875,7059.0
2021-04-05 13:00:00,100.94,100.94,100.71,100.81,10135.0,89.8608,89.8608,89.656,89.745,10135.0
2021-04-05 13:05:00,100.82,100.87,100.74,100.81,7692.0,89.7539,89.7984,89.6827,89.745,7692.0
2021-04-05 13:10:00,100.81,100.86,100.77,100.79,8364.0,89.745,89.7895,89.7094,89.7272,8364.0
2021-04-05 13:15:00,100.79,100.79,100.73,100.79,7616.0,89.7272,89.7272,89.6738,89.7272,7616.0
2021-04-05 13:20:00,100.77,100.79,100.62,100.73,14220.0,89.7094,89.7272,89.5759,89.6738,14220.0
2021-04-05 13:25:00,100.74,100.74,100.62,100.67,7904.0,89.6827,89.6827,89.5759,89.6204,7904.0
2021-04-05 13:30:00,100.68,100.74,100.62,100.66,10067.0,89.6293,89.6827,89.5759,89.6115,10067.0
2021-04-05 13:35:00,100.68,100.72,100.54,100.6,15034.0,89.6293,89.6649,89.5047,89.5581,15034.0
2021-04-05 13:40:00,100.59,100.61,100.51,100.54,13473.0,89.5492,89.567,89.478,89.5047,13473.0
2021-04-05 13:45:00,100.53,100.57,100.42,100.42,11677.0,89.4958,89.5314,89.3978,89.3978,11677.0
2021-04-05 13:50:00,100.44,100.48,100.41,100.46,8752.0,89.4156,89.4513,89.3889,89.4334,8752.0
2021-04-05 13:55:00,100.46,100.48,100.42,100.47,15246.0,89.4334,89.4513,89.3978,89.4423,15246.0
2021-04-05 14:00:00,100.42,100.46,100.37,100.43,5524.0,89.3978,89.4334,89.3533,89.4067,5524.0
2021-04-05 14:05:00,100.42,100.49,100.38,100.44,9413.0,89.3978,89.4602,89.3622,89.4156,9413.0
2021-04-05 14:10:00,100.43,100.48,100.38,100.45,8562.0,89.4067,89.4513,89.3622,89.4245,8562.0
2021-04-05 14:15:00,100.46,100.48,100.37,100.39,11521.0,89.4334,89.4513,89.3533,89.3711,11521.0
2021-04-05 14:20:00,100.39,100.42,100.36,100.42,7134.0,89.3711,89.3978,89.3444,89.3978,7134.0
2021-04-05 14:25:00,100.43,100.44,100.26,100.33,31590.0,89.4067,89.4156,89.2554,89.3177,31590.0
2021-04-05 14:30:00,100.31,100.43,100.31,100.39,6625.0,89.2999,89.4067,89.2999,89.3711,6625.0
2021-04-05 14:35:00,100.39,100.46,100.37,100.46,7963.0,89.3711,89.4334,89.3533,89.4334,7963.0
2021-04-05 14:40:00,100.44,100.44,100.34,100.35,10681.0,89.4156,89.4156,89.3266,89.3355,10681.0
2021-04-05 14:45:00,100.35,100.35,100.24,100.24,10790.0,89.3355,89.3355,89.2376,89.2376,10790.0
2021-04-05 14:50:00,100.24,100.25,100.01,100.05,14425.0,89.2376,89.2465,89.0328,89.0684,14425.0
2021-04-05 14:55:00,100.06,100.14,100.04,100.06,8244.0,89.0774,89.1486,89.0595,89.0774,8244.0
2021-04-05 15:00:00,100.05,100.1,99.97,99.97,19828.0,89.0684,89.113,88.9972,88.9972,19828.0
2021-04-05 15:05:00,99.95,100.05,99.94,100.01,21990.0,88.9794,89.0684,88.9705,89.0328,21990.0
2021-04-05 15:10:00,100.0,100.02,99.9,99.99,14400.0,89.0239,89.0417,88.9349,89.015,14400.0
2021-04-05 15:15:00,99.97,100.06,99.92,100.06,15456.0,88.9972,89.0774,88.9527,89.0774,15456.0
2021-04-05 15:20:00,100.09,100.19,100.06,100.15,11955.0,89.1041,89.1931,89.0774,89.1575,11955.0
2021-04-05 15:25:00,100.11,100.2,100.04,100.19,11856.0,89.1219,89.202,89.0595,89.1931,11856.0
2021-04-05 15:30:00,100.17,100.2,100.06,100.1,16432.0,89.1753,89.202,89.0774,89.113,16432.0
2021-04-05 15:35:00,100.1,100.25,100.09,100.25,19486.0,89.113,89.2465,89.1041,89.2465,19486.0
2021-04-05 15:40:00,100.23,100.25,100.15,100.23,18528.0,89.2287,89.2465,89.1575,89.2287,18528.0
2021-04-05 15:45:00,100.22,100.37,100.2,100.29,23172.0,89.2198,89.3533,89.202,89.2821,23172.0
2021-04-05 15:50:00,100.31,100.64,100.24,100.52,76744.0,89.2999,89.5937,89.2376,89.4869,76744.0
2021-04-05 15:55:00,100.5,100.5,100.23,100.45,145840.0,89.4691,89.4691,89.2287,89.4245,145840.0
2021-04-06 09:30:00,95.01,95.63,92.74,95.53,156698.0,84.5816,85.1336,82.5608,85.0446,156698.0
2021-04-06 09:35:00,95.5,95.65,93.7,94.18,144718.0,85.0179,85.1514,83.4154,83.8427,144718.0
2021-04-06 09:40:00,94.19,94.96,94.13,94.96,68940.0,83.8516,84.5371,83.7982,84.5371,68940.0
2021-04-06 09:45:00,94.89,95.03,94.16,94.6,113397.0,84.4748,84.5994,83.8249,84.2166,113397.0
2021-04-06 09:50:00,94.63,94.67,94.12,94.62,32569.0,84.2434,84.279,83.7893,84.2344,32569.0
2021-04-06 09:55:00,94.62,94.62,94.17,94.54,50183.0,84.2344,84.2344,83.8338,84.1632,50183.0
2021-04-06 10:00:00,94.54,94.74,94.45,94.68,35236.0,84.1632,84.3413,84.0831,84.2879,35236.0
2021-04-06 10:05:00,94.68,94.95,94.68,94.9,28454.0,84.2879,84.5282,84.2879,84.4837,28454.0
2021-04-06 10:10:00,94.88,95.2,94.54,94.6,61411.0,84.4659,84.7508,84.1632,84.2166,61411.0
2021-04-06 10:15:00,94.6,94.68,94.42,94.49,39369.0,84.2166,84.2879,84.0564,84.1187,39369.0
2021-04-06 10:20:00,94.45,94.67,94.29,94.49,35205.0,84.0831,84.279,83.9407,84.1187,35205.0
2021-04-06 10:25:00,94.47,94.52,93.9,93.9,47772.0,84.1009,84.1454,83.5935,83.5935,47772.0
2021-04-06 10:30:00,93.97,94.0,93.74,93.88,55380.0,83.6558,83.6825,83.451,83.5757,55380.0
2021-04-06 10:35:00,93.87,94.44,93.87,94.29,56794.0,83.5668,84.0742,83.5668,83.9407,56794.0
2021-04-06 10:40:00,94.3,94.4,93.82,93.91,49319.0,83.9496,84.0386,83.5223,83.6024,49319.0
2021-04-06 10:45:00,93.91,94.34,93.9,94.28,22741.0,83.6024,83.9852,83.5935,83.9318,22741.0
2021-04-06 10:50:00,94.31,94.7,94.04,94.61,49769.0,83.9585,84.3057,83.7181,84.2255,49769.0
2021-04-06 10:55:00,94.66,94.85,94.46,94.46,31688.0,84.2701,84.4392,84.092,84.092,31688.0
2021-04-06 11:00:00,94.49,94.75,94.4,94.52,25316.0,84.1187,84.3502,84.0386,84.1454,25316.0
2021-04-06 11:05:00,94.52,94.72,94.31,94.62,43660.0,84.1454,84.3235,83.9585,84.2344,43660.0
2021-04-06 11:10:00,94.66,95.07,94.63,95.0,48419.0,84.2701,84.6351,84.2434,84.5727,48419.0
2021-04-06 11:15:00,94.99,95.25,94.99,95.04,31869.0,84.5638,84.7953,84.5638,84.6083,31869.0
2021-04-06 11:20:00,95.0,95.07,94.65,94.69,26368.0,84.5727,84.6351,84.2612,84.2968,26368.0
2021-04-06 11:25:00,94.69,94.87,94.52,94.84,19257.0,84.2968,84.457,84.1454,84.4303,19257.0
2021-04-06 11:30:00,94.84,94.91,94.69,94.7,20987.0,84.4303,84.4926,84.2968,84.3057,20987.0
2021-04-06 11:35:00,94.72,94.88,94.56,94.87,18739.0,84.3235,84.4659,84.181,84.457,18739.0
2021-04-06 11:40:00,94.87,95.0,94.85,94.91,18359.0,84.457,84.5727,84.4392,84.4926,18359.0
2021-04-06 11:45:00,94.9,95.07,94.88,94.91,20204.0,84.4837,84.6351,84.4659,84.4926,20204.0
2021-04-06 11:50:00,94.93,95.04,94.89,95.03,13432.0,84.5104,84.6083,84.4748,84.5994,13432.0
2021-04-06 11:55:00,95.02,95.11,94.89,94.95,11231.0,84.5905,84.6707,84.4748,84.5282,11231.0
2021-04-06 12:00:00,94.94,95.07,94.81,94.88,11437.0,84.5193,84.6351,84.4036,84.4659,11437.0
2021-04-06 12:05:00,94.89,94.99,94.84,94.9,11558.0,84.4748,84.5638,84.4303,84.4837,11558.0
2021-04-06 12:10:00,94.95,95.07,94.95,94.97,15538.0,84.5282,84.6351,84.5282,84.546,15538.0
2021-04-06 12:15:00,94.96,95.05,94.91,94.96,22063.0,84.5371,84.6173,84.4926,84.5371,22063.0
2021-04-06 12:20:00,94.98,94.99,94.92,94.96,14134.0,84.5549,84.5638,84.5015,84.5371,14134.0
2021-04-06 12:25:00,94.98,95.17,94.97,95.03,21497.0,84.5549,84.7241,84.546,84.5994,21497.0
2021-04-06 12:30:00,95.05,95.13,95.05,95.11,11773.0,84.6173,84.6885,84.6173,84.6707,11773.0
2021-04-06 12:35:00,95.11,95.11,94.95,94.96,21091.0,84.6707,84.6707,84.5282,84.5371,21091.0
2021-04-06 12:40:00,94.97,94.97,94.7,94.74,31769.0,84.546,84.546,84.3057,84.3413,31769.0
2021-04-06 12:45:00,94.75,94.81,94.52,94.52,15084.0,84.3502,84.4036,84.1454,84.1454,15084.0
2021-04-06 12:50:00,94.52,94.87,94.52,94.83,21690.0,84.1454,84.457,84.1454,84.4214,21690.0
2021-04-06 12:55:00,94.85,95.05,94.84,94.98,27099.0,84.4392,84.6173,84.4303,84.5549,27099.0
2021-04-06 13:00:00,94.95,94.97,94.74,94.89,18416.0,84.5282,84.546,84.3413,84.4748,18416.0
2021-04-06 13:05:00,94.89,94.93,94.79,94.81,14929.0,84.4748,84.5104,84.3858,84.4036,14929.0
2021-04-06 13:10:00,94.85,94.88,94.68,94.69,23055.0,84.4392,84.4659,84.2879,84.2968,23055.0
2021-04-06 13:15:00,94.68,94.9,94.68,94.9,32741.0,84.2879,84.4837,84.2879,84.4837,32741.0
2021-04-06 13:20:00,94.9,94.93,94.7,94.74,14555.0,84.4837,84.5104,84.3057,84.3413,14555.0
2021-04-06 13:25:00,94.75,94.8,94.68,94.77,15587.0,84.3502,84.3947,84.2879,84.368,15587.0
2021-04-06 13:30:00,94.77,95.09,94.76,95.05,20025.0,84.368,84.6529,84.3591,84.6173,20025.0
2021-04-06 13:35:00,95.03,95.29,95.03,95.28,24508.0,84.5994,84.8309,84.5994,84.822,24508.0
2021-04-06 13:40:00,95.25,95.26,95.04,95.11,26286.0,84.7953,84.8042,84.6083,84.6707,26286.0
2021-04-06 13:45:00,95.11,95.27,95.06,95.24,18643.0,84.6707,84.8131,84.6262,84.7864,18643.0
2021-04-06 13:50:00,95.24,95.32,95.2,95.23,16648.0,84.7864,84.8576,84.7508,84.7775,16648.0
2021-04-06 13:55:00,95.23,95.24,94.97,95.09,25748.0,84.7775,84.7864,84.546,84.6529,25748.0
2021-04-06 14:00:00,95.09,95.17,95.07,95.15,9257.0,84.6529,84.7241,84.6351,84.7063,9257.0
2021-04-06 14:05:00,95.14,95.23,95.09,95.17,12737.0,84.6974,84.7775,84.6529,84.7241,12737.0
2021-04-06 14:10:00,95.2,95.21,95.13,95.16,10622.0,84.7508,84.7597,84.6885,84.7152,10622.0
2021-04-06 14:15:00,95.17,95.18,95.06,95.17,17618.0,84.7241,84.733,84.6262,84.7241,17618.0
2021-04-06 14:20:00,95.18,95.3,95.11,95.3,16121.0,84.733,84.8398,84.6707,84.8398,16121.0
2021-04-06 14:25:00,95.27,95.29,95.13,95.27,23155.0,84.8131,84.8309,84.6885,84.8131,23155.0
2021-04-06 14:30:00,95.26,95.49,95.23,95.44,21342.0,84.8042,85.009,84.7775,84.9644,21342.0
2021-04-06 14:35:00,95.48,95.56,95.32,95.51,30613.0,85.0001,85.0713,84.8576,85.0268,30613.0
2021-04-06 14:40:00,95.52,95.78,95.49,95.75,27547.0,85.0357,85.2671,85.009,85.2404,27547.0
2021-04-06 14:45:00,95.78,95.79,95.53,95.66,30276.0,85.2671,85.276,85.0446,85.1603,30276.0
2021-04-06 14:50:00,95.68,95.73,95.52,95.52,27078.0,85.1781,85.2226,85.0357,85.0357,27078.0
2021-04-06 14:55:00,95.49,95.54,95.4,95.4,18011.0,85.009,85.0535,84.9288,84.9288,18011.0
2021-04-06 15:00:00,95.4,95.42,95.0,95.09,40210.0,84.9288,84.9466,84.5727,84.6529,40210.0
2021-04-06 15:05:00,95.09,95.13,95.04,95.13,22035.0,84.6529,84.6885,84.6083,84.6885,22035.0
2021-04-06 15:10:00,95.13,95.35,95.13,95.34,13257.0,84.6885,84.8843,84.6885,84.8754,13257.0
2021-04-06 15:15:00,95.35,95.4,95.19,95.36,15999.0,84.8843,84.9288,84.7419,84.8932,15999.0
2021-04-06 15:20:00,95.37,95.45,95.3,95.44,17202.0,84.9021,84.9733,84.8398,84.9644,17202.0
2021-04-06 15:25:00,95.41,95.43,95.33,95.41,21357.0,84.9377,84.9555,84.8665,84.9377,21357.0
2021-04-06 15:30:00,95.39,95.41,95.28,95.37,26094.0,84.9199,84.9377,84.822,84.9021,26094.0
2021-04-06 15:35:00,95.39,95.39,95.24,95.3,37398.0,84.9199,84.9199,84.7864,84.8398,37398.0
2021-04-06 15:40:00,95.29,95.38,95.24,95.26,43363.0,84.8309,84.911,84.7864,84.8042,43363.0
2021-04-06 15:45:00,95.27,95.41,95.21,95.34,48346.0,84.8131,84.9377,84.7597,84.8754,48346.0
2021-04-06 15:50:00,95.33,95.44,95.25,95.27,96290.0,84.8665,84.9644,84.7953,84.8131,96290.0
2021-04-06 15:55:00,95.27,95.45,95.19,95.44,154605.0,84.8131,84.9733,84.7419,84.9644,154605.0
2021-04-07 09:30:00,95.33,96.83,95.3,96.21,145997.0,84.8665,86.2019,84.8398,85.6499,145997.0
2021-04-07 09:35:00,96.09,96.72,96.08,96.49,42759.0,85.5431,86.104,85.5342,85.8992,42759.0
2021-04-07 09:40:00,96.5,96.6,96.08,96.22,30856.0,85.9081,85.9971,85.5342,85.6588,30856.0
2021-04-07 09:45:00,96.22,96.31,95.88,95.93,34610.0,85.6588,85.739,85.3562,85.4007,34610.0
2021-04-07 09:50:00,95.89,96.32,95.76,96.18,34699.0,85.3651,85.7479,85.2493,85.6232,34699.0
2021-04-07 09:55:00,96.16,96.26,95.81,95.82,19640.0,85.6054,85.6944,85.2938,85.3027,19640.0
2021-04-07 10:00:00,95.83,95.85,95.48,95.62,16314.0,85.3116,85.3294,85.0001,85.1247,16314.0
2021-04-07 10:05:00,95.71,95.71,95.4,95.45,25077.0,85.2048,85.2048,84.9288,84.9733,25077.0
2021-04-07 10:10:00,95.48,95.61,95.43,95.43,19130.0,85.0001,85.1158,84.9555,84.9555,19130.0
2021-04-07 10:15:00,95.5,95.66,95.39,95.4,20588.0,85.0179,85.1603,84.9199,84.9288,20588.0
2021-04-07 10:20:00,95.44,95.52,95.23,95.25,15612.0,84.9644,85.0357,84.7775,84.7953,15612.0
2021-04-07 10:25:00,95.29,95.29,95.1,95.25,21555.0,84.8309,84.8309,84.6618,84.7953,21555.0
2021-04-07 10:30:00,95.26,95.36,95.22,95.35,14542.0,84.8042,84.8932,84.7686,84.8843,14542.0
2021-04-07 10:35:00,95.32,95.67,95.31,95.58,24656.0,84.8576,85.1692,84.8487,85.0891,24656.0
2021-04-07 10:40:00,95.56,95.59,95.22,95.22,21929.0,85.0713,85.098,84.7686,84.7686,21929.0
2021-04-07 10:45:00,95.25,95.31,95.11,95.24,24962.0,84.7953,84.8487,84.6707,84.7864,24962.0
2021-04-07 10:50:00,95.12,95.34,95.08,95.2,11955.0,84.6796,84.8754,84.644,84.7508,11955.0
2021-04-07 10:55:00,95.22,95.32,95.11,95.2,16044.0,84.7686,84.8576,84.6707,84.7508,16044.0
2021-04-07 11:00:00,95.2,95.39,95.14,95.27,13561.0,84.7508,84.9199,84.6974,84.8131,13561.0
2021-04-07 11:05:00,95.36,95.54,95.36,95.54,10915.0,84.8932,85.0535,84.8932,85.0535,10915.0
2021-04-07 11:10:00,95.54,95.79,95.45,95.78,16549.0,85.0535,85.276,84.9733,85.2671,16549.0
2021-04-07 11:15:00,95.77,95.93,95.68,95.84,16851.0,85.2582,85.4007,85.1781,85.3205,16851.0
2021-04-07 11:20:00,95.85,95.97,95.76,95.79,15307.0,85.3294,85.4363,85.2493,85.276,15307.0
2021-04-07 11:25:00,95.77,95.84,95.54,95.59,16475.0,85.2582,85.3205,85.0535,85.098,16475.0
2021-04-07 11:30:00,95.59,95.64,95.41,95.49,17534.0,85.098,85.1425,84.9377,85.009,17534.0
2021-04-07 11:35:00,95.43,95.47,95.29,95.3,18013.0,84.9555,84.9912,84.8309,84.8398,18013.0
2021-04-07 11:40:00,95.27,95.29,95.11,95.17,12263.0,84.8131,84.8309,84.6707,84.7241,12263.0
2021-04-07 11:45:00,95.12,95.44,95.08,95.36,14264.0,84.6796,84.9644,84.644,84.8932,14264.0
2021-04-07 11:50:00,95.36,95.54,95.36,95.52,7354.0,84.8932,85.0535,84.8932,85.0357,7354.0
2021-04-07 11:55:00,95.57,95.65,95.44,95.65,9285.0,85.0802,85.1514,84.9644,85.1514,9285.0
2021-04-07 12:00:00,95.64,95.77,95.62,95.66,15214.0,85.1425,85.2582,85.1247,85.1603,15214.0
2021-04-07 12:05:00,95.66,95.71,95.62,95.68,7521.0,85.1603,85.2048,85.1247,85.1781,7521.0
2021-04-07 12:10:00,95.71,95.75,95.65,95.68,11363.0,85.2048,85.2404,85.1514,85.1781,11363.0
2021-04-07 12:15:00,95.68,95.73,95.58,95.63,6441.0,85.1781,85.2226,85.0891,85.1336,6441.0
2021-04-07 12:20:00,95.62,95.62,95.51,95.57,12537.0,85.1247,85.1247,85.0268,85.0802,12537.0
2021-04-07 12:25:00,95.57,95.7,95.57,95.6,11686.0,85.0802,85.1959,85.0802,85.1069,11686.0
2021-04-07 12:30:00,95.59,95.71,95.59,95.63,6001.0,85.098,85.2048,85.098,85.1336,6001.0
2021-04-07 12:35:00,95.6,95.66,95.49,95.51,12706.0,85.1069,85.1603,85.009,85.0268,12706.0
2021-04-07 12:40:00,95.5,95.55,95.31,95.31,11049.0,85.0179,85.0624,84.8487,84.8487,11049.0
2021-04-07 12:45:00,95.29,95.36,95.18,95.22,28246.0,84.8309,84.8932,84.733,84.7686,28246.0
2021-04-07 12:50:00,95.22,95.34,95.21,95.28,13097.0,84.7686,84.8754,84.7597,84.822,13097.0
2021-04-07 12:55:00,95.29,95.33,95.22,95.25,11163.0,84.8309,84.8665,84.7686,84.7953,11163.0
2021-04-07 13:00:00,95.25,95.26,95.13,95.14,11361.0,84.7953,84.8042,84.6885,84.6974,11361.0
2021-04-07 13:05:00,95.13,95.26,95.07,95.1,20044.0,84.6885,84.8042,84.6351,84.6618,20044.0
2021-04-07 13:10:00,95.1,95.42,95.1,95.4,14020.0,84.6618,84.9466,84.6618,84.9288,14020.0
2021-04-07 13:15:00,95.4,95.42,95.32,95.39,7234.0,84.9288,84.9466,84.8576,84.9199,7234.0
2021-04-07 13:20:00,95.39,95.4,95.33,95.37,7705.0,84.9199,84.9288,84.8665,84.9021,7705.0
2021-04-07 13:25:00,95.4,95.48,95.4,95.48,9342.0,84.9288,85.0001,84.9288,85.0001,9342.0
2021-04-07 13:30:00,95.48,95.63,95.46,95.59,11447.0,85.0001,85.1336,84.9823,85.098,11447.0
2021-04-07 13:35:00,95.59,95.62,95.51,95.62,9525.0,85.098,85.1247,85.0268,85.1247,9525.0
2021-04-07 13:40:00,95.61,95.65,95.51,95.55,11342.0,85.1158,85.1514,85.0268,85.0624,11342.0
2021-04-07 13:45:00,95.53,95.58,95.51,95.56,8646.0,85.0446,85.0891,85.0268,85.0713,8646.0
2021-04-07 13:50:00,95.56,95.59,95.5,95.51,9677.0,85.0713,85.098,85.0179,85.0268,9677.0
2021-04-07 13:55:00,95.51,95.69,95.51,95.65,8494.0,85.0268,85.187,85.0268,85.1514,8494.0
2021-04-07 14:00:00,95.66,95.66,95.36,95.4,13434.0,85.1603,85.1603,84.8932,84.9288,13434.0
2021-04-07 14:05:00,95.38,95.56,95.36,95.45,8823.0,84.911,85.0713,84.8932,84.9733,8823.0
2021-04-07 14:10:00,95.43,95.55,95.42,95.42,13245.0,84.9555,85.0624,84.9466,84.9466,13245.0
2021-04-07 14:15:00,95.42,95.49,95.39,95.45,6206.0,84.9466,85.009,84.9199,84.9733,6206.0
2021-04-07 14:20:00,95.43,95.44,95.35,95.44,10601.0,84.9555,84.9644,84.8843,84.9644,10601.0
2021-04-07 14:25:00,95.43,95.59,95.33,95.59,18705.0,84.9555,85.098,84.8665,85.098,18705.0
2021-04-07 14:30:00,95.59,95.63,95.54,95.56,7501.0,85.098,85.1336,85.0535,85.0713,7501.0
2021-04-07 14:35:00,95.57,95.58,95.49,95.55,5012.0,85.0802,85.0891,85.009,85.0624,5012.0
2021-04-07 14:40:00,95.57,95.57,95.45,95.47,7351.0,85.0802,85.0802,84.9733,84.9912,7351.0
2021-04-07 14:45:00,95.47,95.47,95.37,95.39,8986.0,84.9912,84.9912,84.9021,84.9199,8986.0
2021-04-07 14:50:00,95.39,95.43,95.3,95.31,9210.0,84.9199,84.9555,84.8398,84.8487,9210.0
2021-04-07 14:55:00,95.31,95.33,95.22,95.22,12762.0,84.8487,84.8665,84.7686,84.7686,12762.0
2021-04-07 15:00:00,95.26,95.3,95.22,95.29,16181.0,84.8042,84.8398,84.7686,84.8309,16181.0
2021-04-07 15:05:00,95.28,95.29,95.1,95.1,14441.0,84.822,84.8309,84.6618,84.6618,14441.0
2021-04-07 15:10:00,95.13,95.16,95.09,95.11,17438.0,84.6885,84.7152,84.6529,84.6707,17438.0
2021-04-07 15:15:00,95.09,95.11,95.04,95.08,9808.0,84.6529,84.6707,84.6083,84.644,9808.0
2021-04-07 15:20:00,95.08,95.15,94.94,94.95,17287.0,84.644,84.7063,84.5193,84.5282,17287.0
2021-04-07 15:25:00,94.94,94.95,94.79,94.89,36772.0,84.5193,84.5282,84.3858,84.4748,36772.0
2021-04-07 15:30:00,94.9,95.01,94.77,94.77,26722.0,84.4837,84.5816,84.368,84.368,26722.0
2021-04-07 15:35:00,94.78,95.0,94.77,94.95,29229.0,84.3769,84.5727,84.368,84.5282,29229.0
2021-04-07 15:40:00,94.95,95.06,94.93,94.96,19922.0,84.5282,84.6262,84.5104,84.5371,19922.0
2021-04-07 15:45:00,94.97,95.0,94.87,94.94,29018.0,84.546,84.5727,84.457,84.5193,29018.0
2021-04-07 15:50:00,94.95,94.95,94.54,94.63,101410.0,84.5282,84.5282,84.1632,84.2434,101410.0
2021-04-07 15:55:00,94.61,94.86,94.58,94.76,159557.0,84.2255,84.4481,84.1988,84.3591,159557.0
2021-04-08 09:30:00,95.63,95.78,95.49,95.64,58488.0,85.1336,85.2671,85.009,85.1425,58488.0
2021-04-08 09:35:00,95.63,95.64,95.17,95.19,17745.0,85.1336,85.1425,84.7241,84.7419,17745.0
2021-04-08 09:40:00,95.18,95.28,95.0,95.28,24180.0,84.733,84.822,84.5727,84.822,24180.0
2021-04-08 09:45:00,95.29,95.47,95.23,95.44,21359.0,84.8309,84.9912,84.7775,84.9644,21359.0
2021-04-08 09:50:00,95.42,95.64,95.38,95.55,14034.0,84.9466,85.1425,84.911,85.0624,14034.0
2021-04-08 09:55:00,95.59,95.59,95.34,95.4,8623.0,85.098,85.098,84.8754,84.9288,8623.0
2021-04-08 10:00:00,95.43,95.48,95.27,95.31,14615.0,84.9555,85.0001,84.8131,84.8487,14615.0
2021-04-08 10:05:00,95.3,95.31,95.22,95.25,10269.0,84.8398,84.8487,84.7686,84.7953,10269.0
2021-04-08 10:10:00,95.23,95.35,95.19,95.2,13058.0,84.7775,84.8843,84.7419,84.7508,13058.0
2021-04-08 10:15:00,95.22,95.28,95.18,95.24,15705.0,84.7686,84.822,84.733,84.7864,15705.0
2021-04-08 10:20:00,95.24,95.38,95.19,95.36,10741.0,84.7864,84.911,84.7419,84.8932,10741.0
2021-04-08 10:25:00,95.35,95.69,95.35,95.67,14251.0,84.8843,85.187,84.8843,85.1692,14251.0
2021-04-08 10:30:00,95.65,95.9,95.62,95.9,20193.0,85.1514,85.374,85.1247,85.374,20193.0
2021-04-08 10:35:00,95.92,96.04,95.91,96.02,8865.0,85.3918,85.4986,85.3829,85.4808,8865.0
2021-04-08 10:40:00,96.02,96.05,95.85,95.91,9855.0,85.4808,85.5075,85.3294,85.3829,9855.0
2021-04-08 10:45:00,95.87,95.88,95.65,95.74,19254.0,85.3472,85.3562,85.1514,85.2315,19254.0
2021-04-08 10:50:00,95.76,95.96,95.76,95.88,22491.0,85.2493,85.4274,85.2493,85.3562,22491.0
2021-04-08 10:55:00,95.86,95.86,95.66,95.84,13152.0,85.3383,85.3383,85.1603,85.3205,13152.0
2021-04-08 11:00:00,95.84,95.92,95.78,95.92,7933.0,85.3205,85.3918,85.2671,85.3918,7933.0
2021-04-08 11:05:00,95.93,95.97,95.86,95.93,15915.0,85.4007,85.4363,85.3383,85.4007,15915.0
2021-04-08 11:10:00,95.94,96.02,95.66,95.87,55367.0,85.4096,85.4808,85.1603,85.3472,55367.0
2021-04-08 11:15:00,95.87,95.9,95.76,95.88,10227.0,85.3472,85.374,85.2493,85.3562,10227.0
2021-04-08 11:20:00,95.89,96.09,95.86,96.06,9823.0,85.3651,85.5431,85.3383,85.5164,9823.0
2021-04-08 11:25:00,96.09,96.2,95.98,96.17,16754.0,85.5431,85.641,85.4452,85.6143,16754.0
2021-04-08 11:30:00,96.16,96.3,96.09,96.15,11518.0,85.6054,85.7301,85.5431,85.5965,11518.0
2021-04-08 11:35:00,96.09,96.14,96.02,96.13,6750.0,85.5431,85.5876,85.4808,85.5787,6750.0
2021-04-08 11:40:00,96.1,96.15,95.9,95.94,13340.0,85.552,85.5965,85.374,85.4096,13340.0
2021-04-08 11:45:00,95.95,96.12,95.94,96.11,4603.0,85.4185,85.5698,85.4096,85.5609,4603.0
2021-04-08 11:50:00,96.13,96.18,96.04,96.06,9226.0,85.5787,85.6232,85.4986,85.5164,9226.0
2021-04-08 11:55:00,96.03,96.06,95.95,95.99,8590.0,85.4897,85.5164,85.4185,85.4541,8590.0
2021-04-08 12:00:00,95.99,96.17,95.95,96.15,8637.0,85.4541,85.6143,85.4185,85.5965,8637.0
2021-04-08 12:05:00,96.18,96.18,96.09,96.11,4276.0,85.6232,85.6232,85.5431,85.5609,4276.0
2021-04-08 12:10:00,96.14,96.17,96.08,96.17,7616.0,85.5876,85.6143,85.5342,85.6143,7616.0
2021-04-08 12:15:00,96.16,96.23,96.14,96.19,5845.0,85.6054,85.6677,85.5876,85.6321,5845.0
2021-04-08 12:20:00,96.19,96.22,96.09,96.16,8474.0,85.6321,85.6588,85.5431,85.6054,8474.0
2021-04-08 12:25:00,96.15,96.23,96.13,96.2,9591.0,85.5965,85.6677,85.5787,85.641,9591.0
2021-04-08 12:30:00,96.21,96.29,96.2,96.27,14064.0,85.6499,85.7211,85.641,85.7033,14064.0
2021-04-08 12:35:00,96.27,96.37,96.27,96.33,16606.0,85.7033,85.7924,85.7033,85.7568,16606.0
2021-04-08 12:40:00,96.34,96.41,96.31,96.41,12605.0,85.7657,85.828,85.739,85.828,12605.0
2021-04-08 12:45:00,96.41,96.46,96.32,96.33,23890.0,85.828,85.8725,85.7479,85.7568,23890.0
2021-04-08 12:50:00,96.33,96.36,96.31,96.35,12438.0,85.7568,85.7835,85.739,85.7746,12438.0
2021-04-08 12:55:00,96.35,96.36,96.31,96.36,12865.0,85.7746,85.7835,85.739,85.7835,12865.0
2021-04-08 13:00:00,96.35,96.35,96.2,96.24,13291.0,85.7746,85.7746,85.641,85.6766,13291.0
2021-04-08 13:05:00,96.23,96.23,96.01,96.01,10090.0,85.6677,85.6677,85.4719,85.4719,10090.0
2021-04-08 13:10:00,96.0,96.12,95.99,96.12,8039.0,85.463,85.5698,85.4541,85.5698,8039.0
2021-04-08 13:15:00,96.11,96.15,96.09,96.09,6432.0,85.5609,85.5965,85.5431,85.5431,6432.0
2021-04-08 13:20:00,96.09,96.1,95.95,95.98,12197.0,85.5431,85.552,85.4185,85.4452,12197.0
2021-04-08 13:25:00,95.95,96.05,95.91,96.04,6581.0,85.4185,85.5075,85.3829,85.4986,6581.0
2021-04-08 13:30:00,96.04,96.11,95.96,95.98,7006.0,85.4986,85.5609,85.4274,85.4452,7006.0
2021-04-08 13:35:00,95.98,95.99,95.85,95.86,10072.0,85.4452,85.4541,85.3294,85.3383,10072.0
2021-04-08 13:40:00,95.85,95.86,95.8,95.81,6367.0,85.3294,85.3383,85.2849,85.2938,6367.0
2021-04-08 13:45:00,95.81,95.9,95.78,95.83,11398.0,85.2938,85.374,85.2671,85.3116,11398.0
2021-04-08 13:50:00,95.83,95.85,95.81,95.82,8391.0,85.3116,85.3294,85.2938,85.3027,8391.0
2021-04-08 13:55:00,95.81,95.87,95.74,95.76,9771.0,85.2938,85.3472,85.2315,85.2493,9771.0
2021-04-08 14:00:00,95.76,95.77,95.72,95.76,11294.0,85.2493,85.2582,85.2137,85.2493,11294.0
2021-04-08 14:05:00,95.76,95.76,95.66,95.72,8513.0,85.2493,85.2493,85.1603,85.2137,8513.0
2021-04-08 14:10:00,95.71,95.71,95.64,95.65,11675.0,85.2048,85.2048,85.1425,85.1514,11675.0
2021-04-08 14:15:00,95.64,95.75,95.64,95.74,7953.0,85.1425,85.2404,85.1425,85.2315,7953.0
2021-04-08 14:20:00,95.74,95.77,95.67,95.68,11334.0,85.2315,85.2582,85.1692,85.1781,11334.0
2021-04-08 14:25:00,95.67,95.69,95.6,95.65,13451.0,85.1692,85.187,85.1069,85.1514,13451.0
2021-04-08 14:30:00,95.64,95.64,95.58,95.61,12537.0,85.1425,85.1425,85.0891,85.1158,12537.0
2021-04-08 14:35:00,95.6,95.65,95.59,95.63,10505.0,85.1069,85.1514,85.098,85.1336,10505.0
2021-04-08 14:40:00,95.62,95.65,95.59,95.62,10841.0,85.1247,85.1514,85.098,85.1247,10841.0
2021-04-08 14:45:00,95.62,95.73,95.6,95.71,20994.0,85.1247,85.2226,85.1069,85.2048,20994.0
2021-04-08 14:50:00,95.71,95.79,95.71,95.76,12587.0,85.2048,85.276,85.2048,85.2493,12587.0
2021-04-08 14:55:00,95.77,95.9,95.76,95.85,18193.0,85.2582,85.374,85.2493,85.3294,18193.0
2021-04-08 15:00:00,95.82,95.84,95.79,95.84,7928.0,85.3027,85.3205,85.276,85.3205,7928.0
2021-04-08 15:05:00,95.86,95.86,95.73,95.73,15118.0,85.3383,85.3383,85.2226,85.2226,15118.0
2021-04-08 15:10:00,95.75,95.77,95.67,95.72,11750.0,85.2404,85.2582,85.1692,85.2137,11750.0
2021-04-08 15:15:00,95.71,95.82,95.71,95.82,10111.0,85.2048,85.3027,85.2048,85.3027,10111.0
2021-04-08 15:20:00,95.81,95.82,95.77,95.78,12601.0,85.2938,85.3027,85.2582,85.2671,12601.0
2021-04-08 15:25:00,95.77,95.78,95.7,95.71,11619.0,85.2582,85.2671,85.1959,85.2048,11619.0
2021-04-08 15:30:00,95.72,95.86,95.67,95.86,24833.0,85.2137,85.3383,85.1692,85.3383,24833.0
2021-04-08 15:35:00,95.86,95.92,95.83,95.89,24197.0,85.3383,85.3918,85.3116,85.3651,24197.0
2021-04-08 15:40:00,95.89,95.91,95.84,95.84,22411.0,85.3651,85.3829,85.3205,85.3205,22411.0
2021-04-08 15:45:00,95.84,95.88,95.82,95.86,26190.0,85.3205,85.3562,85.3027,85.3383,26190.0
2021-04-08 15:50:00,95.85,96.07,95.83,96.02,54534.0,85.3294,85.5253,85.3116,85.4808,54534.0
2021-04-08 15:55:00,96.01,96.07,95.89,96.06,106310.0,85.4719,85.5253,85.3651,85.5164,106310.0
2021-04-09 09:30:00,95.67,96.24,95.67,96.14,36625.0,85.1692,85.6766,85.1692,85.5876,36625.0
2021-04-09 09:35:00,96.19,96.3,96.05,96.17,5183.0,85.6321,85.7301,85.5075,85.6143,5183.0
2021-04-09 09:40:00,96.19,96.19,96.04,96.07,3212.0,85.6321,85.6321,85.4986,85.5253,3212.0
2021-04-09 09:45:00,96.08,96.08,95.72,95.78,4999.0,85.5342,85.5342,85.2137,85.2671,4999.0
2021-04-09 09:50:00,95.79,95.98,95.74,95.89,31014.0,85.276,85.4452,85.2315,85.3651,31014.0
2021-04-09 09:55:00,95.83,95.87,95.73,95.77,7426.0,85.3116,85.3472,85.2226,85.2582,7426.0
2021-04-09 10:00:00,95.76,95.8,95.69,95.73,7228.0,85.2493,85.2849,85.187,85.2226,7228.0
2021-04-09 10:05:00,95.71,95.76,95.59,95.65,6274.0,85.2048,85.2493,85.098,85.1514,6274.0
2021-04-09 10:10:00,95.62,95.68,95.5,95.5,7832.0,85.1247,85.1781,85.0179,85.0179,7832.0
2021-04-09 10:15:00,95.56,95.57,95.33,95.34,16384.0,85.0713,85.0802,84.8665,84.8754,16384.0
2021-04-09 10:20:00,95.36,95.38,95.24,95.25,16257.0,84.8932,84.911,84.7864,84.7953,16257.0
2021-04-09 10:25:00,95.23,95.38,95.2,95.38,13642.0,84.7775,84.911,84.7508,84.911,13642.0
2021-04-09 10:30:00,95.34,95.43,95.25,95.25,8968.0,84.8754,84.9555,84.7953,84.7953,8968.0
2021-04-09 10:35:00,95.24,95.39,95.24,95.33,15141.0,84.7864,84.9199,84.7864,84.8665,15141.0
2021-04-09 10:40:00,95.31,95.36,95.19,95.23,6461.0,84.8487,84.8932,84.7419,84.7775,6461.0
2021-04-09 10:45:00,95.19,95.3,95.17,95.25,9286.0,84.7419,84.8398,84.7241,84.7953,9286.0
2021-04-09 10:50:00,95.24,95.45,95.2,95.45,3970.0,84.7864,84.9733,84.7508,84.9733,3970.0
2021-04-09 10:55:00,95.48,95.57,95.44,95.56,4457.0,85.0001,85.0802,84.9644,85.0713,4457.0
2021-04-09 11:00:00,95.58,95.71,95.45,95.5,10310.0,85.0891,85.2048,84.9733,85.0179,10310.0
2021-04-09 11:05:00,95.5,95.57,95.4,95.5,7358.0,85.0179,85.0802,84.9288,85.0179,7358.0
2021-04-09 11:10:00,95.49,95.63,95.49,95.61,6791.0,85.009,85.1336,85.009,85.1158,6791.0
2021-04-09 11:15:00,95.59,95.61,95.4,95.49,8055.0,85.098,85.1158,84.9288,85.009,8055.0
2021-04-09 11:20:00,95.53,95.6,95.46,95.47,7451.0,85.0446,85.1069,84.9823,84.9912,7451.0
2021-04-09 11:25:00,95.44,95.54,95.42,95.51,4000.0,84.9644,85.0535,84.9466,85.0268,4000.0
2021-04-09 11:30:00,95.48,95.6,95.46,95.6,5889.0,85.0001,85.1069,84.9823,85.1069,5889.0
2021-04-09 11:35:00,95.55,95.65,95.55,95.62,5600.0,85.0624,85.1514,85.0624,85.1247,5600.0
2021-04-09 11:40:00,95.62,95.67,95.57,95.58,4919.0,85.1247,85.1692,85.0802,85.0891,4919.0
2021-04-09 11:45:00,95.58,95.63,95.55,95.6,5113.0,85.0891,85.1336,85.0624,85.1069,5113.0
2021-04-09 11:50:00,95.59,95.73,95.58,95.72,6638.0,85.098,85.2226,85.0891,85.2137,6638.0
2021-04-09 11:55:00,95.73,95.79,95.71,95.77,5899.0,85.2226,85.276,85.2048,85.2582,5899.0
2021-04-09 12:00:00,95.74,95.86,95.74,95.85,4223.0,85.2315,85.3383,85.2315,85.3294,4223.0
2021-04-09 12:05:00,95.86,95.87,95.72,95.74,4973.0,85.3383,85.3472,85.2137,85.2315,4973.0
2021-04-09 12:10:00,95.75,95.79,95.68,95.77,5410.0,85.2404,85.276,85.1781,85.2582,5410.0
2021-04-09 12:15:00,95.75,95.75,95.64,95.68,5268.0,85.2404,85.2404,85.1425,85.1781,5268.0
2021-04-09 12:20:00,95.67,95.67,95.58,95.61,4488.0,85.1692,85.1692,85.0891,85.1158,4488.0
2021-04-09 12:25:00,95.6,95.62,95.53,95.53,2700.0,85.1069,85.1247,85.0446,85.0446,2700.0
2021-04-09 12:30:00,95.55,95.63,95.54,95.61,5054.0,85.0624,85.1336,85.0535,85.1158,5054.0
2021-04-09 12:35:00,95.59,95.6,95.55,95.56,3159.0,85.098,85.1069,85.0624,85.0713,3159.0
2021-04-09 12:40:00,95.56,95.66,95.56,95.66,9837.0,85.0713,85.1603,85.0713,85.1603,9837.0
2021-04-09 12:45:00,95.66,95.77,95.62,95.74,8020.0,85.1603,85.2582,85.1247,85.2315,8020.0
2021-04-09 12:50:00,95.75,95.77,95.69,95.74,5492.0,85.2404,85.2582,85.187,85.2315,5492.0
2021-04-09 12:55:00,95.73,95.76,95.69,95.73,4562.0,85.2226,85.2493,85.187,85.2226,4562.0
2021-04-09 13:00:00,95.73,95.77,95.71,95.77,4953.0,85.2226,85.2582,85.2048,85.2582,4953.0
2021-04-09 13:05:00,95.76,95.79,95.73,95.78,5743.0,85.2493,85.276,85.2226,85.2671,5743.0
2021-04-09 13:10:00,95.77,95.77,95.63,95.64,7545.0,85.2582,85.2582,85.1336,85.1425,7545.0
2021-04-09 13:15:00,95.64,95.64,95.57,95.58,3918.0,85.1425,85.1425,85.0802,85.0891,3918.0
2021-04-09 13:20:00,95.61,95.61,95.5,95.5,9288.0,85.1158,85.1158,85.0179,85.0179,9288.0
2021-04-09 13:25:00,95.47,95.53,95.47,95.48,2993.0,84.9912,85.0446,84.9912,85.0001,2993.0
2021-04-09 13:30:00,95.47,95.59,95.45,95.5,14078.0,84.9912,85.098,84.9733,85.0179,14078.0
2021-04-09 13:35:00,95.52,95.54,95.47,95.54,4453.0,85.0357,85.0535,84.9912,85.0535,4453.0
2021-04-09 13:40:00,95.54,95.64,95.52,95.59,6408.0,85.0535,85.1425,85.0357,85.098,6408.0
2021-04-09 13:45:00,95.61,95.72,95.61,95.69,6394.0,85.1158,85.2137,85.1158,85.187,6394.0
2021-04-09 13:50:00,95.72,95.81,95.68,95.8,16141.0,85.2137,85.2938,85.1781,85.2849,16141.0
2021-04-09 13:55:00,95.86,95.88,95.8,95.81,6514.0,85.3383,85.3562,85.2849,85.2938,6514.0
2021-04-09 14:00:00,95.83,95.97,95.82,95.95,9411.0,85.3116,85.4363,85.3027,85.4185,9411.0
2021-04-09 14:05:00,95.96,95.96,95.9,95.93,14233.0,85.4274,85.4274,85.374,85.4007,14233.0
2021-04-09 14:10:00,95.92,95.93,95.88,95.92,11538.0,85.3918,85.4007,85.3562,85.3918,11538.0
2021-04-09 14:15:00,95.92,95.92,95.84,95.86,12820.0,85.3918,85.3918,85.3205,85.3383,12820.0
2021-04-09 14:20:00,95.87,95.94,95.86,95.9,7871.0,85.3472,85.4096,85.3383,85.374,7871.0
2021-04-09 14:25:00,95.9,95.91,95.79,95.83,13476.0,85.374,85.3829,85.276,85.3116,13476.0
2021-04-09 14:30:00,95.82,95.83,95.71,95.83,10179.0,85.3027,85.3116,85.2048,85.3116,10179.0
2021-04-09 14:35:00,95.87,95.87,95.76,95.76,9529.0,85.3472,85.3472,85.2493,85.2493,9529.0
2021-04-09 14:40:00,95.75,95.79,95.73,95.73,10527.0,85.2404,85.276,85.2226,85.2226,10527.0
2021-04-09 14:45:00,95.73,95.82,95.71,95.79,8308.0,85.2226,85.3027,85.2048,85.276,8308.0
2021-04-09 14:50:00,95.79,95.8,95.75,95.78,4169.0,85.276,85.2849,85.2404,85.2671,4169.0
2021-04-09 14:55:00,95.78,95.86,95.77,95.86,7549.0,85.2671,85.3383,85.2582,85.3383,7549.0
2021-04-09 15:00:00,95.85,95.86,95.81,95.86,7885.0,85.3294,85.3383,85.2938,85.3383,7885.0
2021-04-09 15:05:00,95.86,95.93,95.84,95.91,8500.0,85.3383,85.4007,85.3205,85.3829,8500.0
2021-04-09 15:10:00,95.9,95.93,95.88,95.88,7201.0,85.374,85.4007,85.3562,85.3562,7201.0
2021-04-09 15:15:00,95.88,96.01,95.88,95.97,10893.0,85.3562,85.4719,85.3562,85.4363,10893.0
2021-04-09 15:20:00,95.98,96.07,95.98,96.05,13049.0,85.4452,85.5253,85.4452,85.5075,13049.0
2021-04-09 15:25:00,96.08,96.22,96.07,96.22,10325.0,85.5342,85.6588,85.5253,85.6588,10325.0
2021-04-09 15:30:00,96.23,96.39,96.21,96.28,13641.0,85.6677,85.8102,85.6499,85.7122,13641.0
2021-04-09 15:35:00,96.28,96.31,96.24,96.29,16537.0,85.7122,85.739,85.6766,85.7211,16537.0
2021-04-09 15:40:00,96.28,96.33,96.23,96.27,15617.0,85.7122,85.7568,85.6677,85.7033,15617.0
2021-04-09 15:45:00,96.26,96.33,96.25,96.32,22620.0,85.6944,85.7568,85.6855,85.7479,22620.0
2021-04-09 15:50:00,96.33,96.51,96.32,96.45,43619.0,85.7568,85.917,85.7479,85.8636,43619.0
2021-04-09 15:55:00,96.44,96.53,96.28,96.34,89148.0,85.8547,85.9348,85.7122,85.7657,89148.0
2021-04-12 09:30:00,96.57,96.69,95.4,95.59,50107.0,85.9704,86.0772,84.9288,85.098,50107.0
2021-04-12 09:35:00,95.62,95.71,95.4,95.48,9437.0,85.1247,85.2048,84.9288,85.0001,9437.0
2021-04-12 09:40:00,95.43,95.45,95.26,95.41,5065.0,84.9555,84.9733,84.8042,84.9377,5065.0
2021-04-12 09:45:00,95.39,95.73,95.32,95.67,8622.0,84.9199,85.2226,84.8576,85.1692,8622.0
2021-04-12 09:50:00,95.67,95.85,95.56,95.76,10826.0,85.1692,85.3294,85.0713,85.2493,10826.0
2021-04-12 09:55:00,95.8,95.94,95.68,95.89,7145.0,85.2849,85.4096,85.1781,85.3651,7145.0
2021-04-12 10:00:00,95.88,95.88,95.55,95.59,7193.0,85.3562,85.3562,85.0624,85.098,7193.0
2021-04-12 10:05:00,95.53,95.65,95.47,95.6,8854.0,85.0446,85.1514,84.9912,85.1069,8854.0
2021-04-12 10:10:00,95.58,95.67,95.55,95.58,7253.0,85.0891,85.1692,85.0624,85.0891,7253.0
2021-04-12 10:15:00,95.62,95.83,95.6,95.8,7759.0,85.1247,85.3116,85.1069,85.2849,7759.0
2021-04-12 10:20:00,95.76,95.85,95.75,95.82,14412.0,85.2493,85.3294,85.2404,85.3027,14412.0
2021-04-12 10:25:00,95.81,95.81,95.58,95.66,10808.0,85.2938,85.2938,85.0891,85.1603,10808.0
2021-04-12 10:30:00,95.65,95.68,95.57,95.65,11511.0,85.1514,85.1781,85.0802,85.1514,11511.0
2021-04-12 10:35:00,95.65,95.72,95.63,95.67,7798.0,85.1514,85.2137,85.1336,85.1692,7798.0
2021-04-12 10:40:00,95.65,95.75,95.64,95.7,5705.0,85.1514,85.2404,85.1425,85.1959,5705.0
2021-04-12 10:45:00,95.69,95.75,95.67,95.7,6416.0,85.187,85.2404,85.1692,85.1959,6416.0
2021-04-12 10:50:00,95.74,95.83,95.71,95.77,9818.0,85.2315,85.3116,85.2048,85.2582,9818.0
2021-04-12 10:55:00,95.77,95.78,95.67,95.67,13072.0,85.2582,85.2671,85.1692,85.1692,13072.0
2021-04-12 11:00:00,95.69,95.84,95.68,95.79,9332.0,85.187,85.3205,85.1781,85.276,9332.0
2021-04-12 11:05:00,95.8,95.82,95.72,95.74,5632.0,85.2849,85.3027,85.2137,85.2315,5632.0
2021-04-12 11:10:00,95.73,95.74,95.62,95.67,8944.0,85.2226,85.2315,85.1247,85.1692,8944.0
2021-04-12 11:15:00,95.69,95.71,95.65,95.67,6198.0,85.187,85.2048,85.1514,85.1692,6198.0
2021-04-12 11:20:00,95.68,95.75,95.67,95.7,8592.0,85.1781,85.2404,85.1692,85.1959,8592.0
2021-04-12 11:25:00,95.69,95.72,95.65,95.72,10626.0,85.187,85.2137,85.1514,85.2137,10626.0
2021-04-12 11:30:00,95.7,95.7,95.6,95.68,10007.0,85.1959,85.1959,85.1069,85.1781,10007.0
2021-04-12 11:35:00,95.66,95.78,95.65,95.76,12156.0,85.1603,85.2671,85.1514,85.2493,12156.0
2021-04-12 11:40:00,95.7,95.81,95.65,95.8,5410.0,85.1959,85.2938,85.1514,85.2849,5410.0
2021-04-12 11:45:00,95.78,95.82,95.75,95.78,7076.0,85.2671,85.3027,85.2404,85.2671,7076.0
2021-04-12 11:50:00,95.78,95.99,95.78,95.94,5818.0,85.2671,85.4541,85.2671,85.4096,5818.0
2021-04-12 11:55:00,95.94,95.98,95.89,95.9,7630.0,85.4096,85.4452,85.3651,85.374,7630.0
2021-04-12 12:00:00,95.89,95.96,95.89,95.93,6634.0,85.3651,85.4274,85.3651,85.4007,6634.0
2021-04-12 12:05:00,95.96,95.96,95.86,95.88,6051.0,85.4274,85.4274,85.3383,85.3562,6051.0
2021-04-12 12:10:00,95.87,95.9,95.77,95.77,4384.0,85.3472,85.374,85.2582,85.2582,4384.0
2021-04-12 12:15:00,95.77,95.8,95.75,95.8,9010.0,85.2582,85.2849,85.2404,85.2849,9010.0
2021-04-12 12:20:00,95.81,95.85,95.79,95.79,5265.0,85.2938,85.3294,85.276,85.276,5265.0
2021-04-12 12:25:00,95.8,95.82,95.75,95.79,7268.0,85.2849,85.3027,85.2404,85.276,7268.0
2021-04-12 12:30:00,95.79,95.89,95.77,95.86,9665.0,85.276,85.3651,85.2582,85.3383,9665.0
2021-04-12 12:35:00,95.86,95.86,95.78,95.83,4515.0,85.3383,85.3383,85.2671,85.3116,4515.0
2021-04-12 12:40:00,95.85,95.87,95.81,95.87,4354.0,85.3294,85.3472,85.2938,85.3472,4354.0
2021-04-12 12:45:00,95.87,95.87,95.78,95.79,5400.0,85.3472,85.3472,85.2671,85.276,5400.0
2021-04-12 12:50:00,95.79,95.79,95.72,95.73,10699.0,85.276,85.276,85.2137,85.2226,10699.0
2021-04-12 12:55:00,95.73,95.77,95.72,95.73,4381.0,85.2226,85.2582,85.2137,85.2226,4381.0
2021-04-12 13:00:00,95.72,95.77,95.67,95.69,6021.0,85.2137,85.2582,85.1692,85.187,6021.0
2021-04-12 13:05:00,95.67,95.67,95.61,95.61,6847.0,85.1692,85.1692,85.1158,85.1158,6847.0
2021-04-12 13:10:00,95.6,95.61,95.53,95.54,7488.0,85.1069,85.1158,85.0446,85.0535,7488.0
2021-04-12 13:15:00,95.54,95.57,95.47,95.53,13773.0,85.0535,85.0802,84.9912,85.0446,13773.0
2021-04-12 13:20:00,95.54,95.54,95.5,95.52,4011.0,85.0535,85.0535,85.0179,85.0357,4011.0
2021-04-12 13:25:00,95.51,95.52,95.46,95.47,9042.0,85.0268,85.0357,84.9823,84.9912,9042.0
2021-04-12 13:30:00,95.46,95.48,95.44,95.48,5532.0,84.9823,85.0001,84.9644,85.0001,5532.0
2021-04-12 13:35:00,95.48,95.49,95.37,95.37,7058.0,85.0001,85.009,84.9021,84.9021,7058.0
2021-04-12 13:40:00,95.38,95.47,95.35,95.45,6407.0,84.911,84.9912,84.8843,84.9733,6407.0
2021-04-12 13:45:00,95.43,95.49,95.42,95.48,5123.0,84.9555,85.009,84.9466,85.0001,5123.0
2021-04-12 13:50:00,95.48,95.54,95.43,95.53,10996.0,85.0001,85.0535,84.9555,85.0446,10996.0
2021-04-12 13:55:00,95.54,95.54,95.36,95.38,11811.0,85.0535,85.0535,84.8932,84.911,11811.0
2021-04-12 14:00:00,95.39,95.53,95.39,95.5,10882.0,84.9199,85.0446,84.9199,85.0179,10882.0
2021-04-12 14:05:00,95.5,95.52,95.43,95.45,5774.0,85.0179,85.0357,84.9555,84.9733,5774.0
2021-04-12 14:10:00,95.43,95.44,95.34,95.34,10026.0,84.9555,84.9644,84.8754,84.8754,10026.0
2021-04-12 14:15:00,95.36,95.36,95.28,95.36,7440.0,84.8932,84.8932,84.822,84.8932,7440.0
2021-04-12 14:20:00,95.36,95.39,95.3,95.3,4864.0,84.8932,84.9199,84.8398,84.8398,4864.0
2021-04-12 14:25:00,95.3,95.38,95.3,95.38,6885.0,84.8398,84.911,84.8398,84.911,6885.0
2021-04-12 14:30:00,95.39,95.4,95.34,95.39,5238.0,84.9199,84.9288,84.8754,84.9199,5238.0
2021-04-12 14:35:00,95.39,95.51,95.39,95.5,8141.0,84.9199,85.0268,84.9199,85.0179,8141.0
2021-04-12 14:40:00,95.5,95.5,95.42,95.48,8615.0,85.0179,85.0179,84.9466,85.0001,8615.0
2021-04-12 14:45:00,95.48,95.5,95.45,95.48,7835.0,85.0001,85.0179,84.9733,85.0001,7835.0
2021-04-12 14:50:00,95.49,95.5,95.46,95.49,5118.0,85.009,85.0179,84.9823,85.009,5118.0
2021-04-12 14:55:00,95.49,95.51,95.47,95.51,12445.0,85.009,85.0268,84.9912,85.0268,12445.0
2021-04-12 15:00:00,95.5,95.57,95.49,95.55,6859.0,85.0179,85.0802,85.009,85.0624,6859.0
2021-04-12 15:05:00,95.54,95.66,95.54,95.62,7076.0,85.0535,85.1603,85.0535,85.1247,7076.0
2021-04-12 15:10:00,95.61,95.62,95.51,95.52,6225.0,85.1158,85.1247,85.0268,85.0357,6225.0
2021-04-12 15:15:00,95.51,95.51,95.43,95.43,7557.0,85.0268,85.0268,84.9555,84.9555,7557.0
2021-04-12 15:20:00,95.43,95.51,95.42,95.49,7470.0,84.9555,85.0268,84.9466,85.009,7470.0
2021-04-12 15:25:00,95.48,95.53,95.47,95.52,8520.0,85.0001,85.0446,84.9912,85.0357,8520.0
2021-04-12 15:30:00,95.53,95.61,95.51,95.59,13045.0,85.0446,85.1158,85.0268,85.098,13045.0
2021-04-12 15:35:00,95.59,95.78,95.58,95.75,14071.0,85.098,85.2671,85.0891,85.2404,14071.0
2021-04-12 15:40:00,95.75,95.77,95.69,95.7,17010.0,85.2404,85.2582,85.187,85.1959,17010.0
2021-04-12 15:45:00,95.71,95.78,95.7,95.75,20113.0,85.2048,85.2671,85.1959,85.2404,20113.0
2021-04-12 15:50:00,95.74,95.93,95.74,95.87,69478.0,85.2315,85.4007,85.2315,85.3472,69478.0
2021-04-12 15:55:00,95.91,95.92,95.81,95.83,123367.0,85.3829,85.3918,85.2938,85.3116,123367.0
2021-04-13 09:30:00,95.75,95.94,95.23,95.24,36387.0,85.2404,85.4096,84.7775,84.7864,36387.0
2021-04-13 09:35:00,95.16,95.48,95.01,95.45,12763.0,84.7152,85.0001,84.5816,84.9733,12763.0
2021-04-13 09:40:00,95.44,95.61,95.34,95.6,7805.0,84.9644,85.1158,84.8754,85.1069,7805.0
2021-04-13 09:45:00,95.54,95.54,95.23,95.36,9012.0,85.0535,85.0535,84.7775,84.8932,9012.0
2021-04-13 09:50:00,95.42,95.55,95.37,95.49,8284.0,84.9466,85.0624,84.9021,85.009,8284.0
2021-04-13 09:55:00,95.45,95.58,95.45,95.5,6484.0,84.9733,85.0891,84.9733,85.0179,6484.0
2021-04-13 10:00:00,95.52,95.75,95.51,95.73,14625.0,85.0357,85.2404,85.0268,85.2226,14625.0
2021-04-13 10:05:00,95.72,95.74,95.61,95.71,11747.0,85.2137,85.2315,85.1158,85.2048,11747.0
2021-04-13 10:10:00,95.73,95.75,95.61,95.62,13311.0,85.2226,85.2404,85.1158,85.1247,13311.0
2021-04-13 10:15:00,95.63,95.9,95.62,95.88,11293.0,85.1336,85.374,85.1247,85.3562,11293.0
2021-04-13 10:20:00,95.89,95.95,95.85,95.89,10751.0,85.3651,85.4185,85.3294,85.3651,10751.0
2021-04-13 10:25:00,95.9,95.9,95.76,95.84,13900.0,85.374,85.374,85.2493,85.3205,13900.0
2021-04-13 10:30:00,95.87,95.95,95.84,95.95,12473.0,85.3472,85.4185,85.3205,85.4185,12473.0
2021-04-13 10:35:00,95.94,96.11,95.93,96.05,13704.0,85.4096,85.5609,85.4007,85.5075,13704.0
2021-04-13 10:40:00,96.06,96.09,95.97,96.05,9600.0,85.5164,85.5431,85.4363,85.5075,9600.0
2021-04-13 10:45:00,96.06,96.16,96.05,96.06,6883.0,85.5164,85.6054,85.5075,85.5164,6883.0
2021-04-13 10:50:00,95.98,95.98,95.84,95.94,6550.0,85.4452,85.4452,85.3205,85.4096,6550.0
2021-04-13 10:55:00,95.92,96.11,95.88,96.04,9190.0,85.3918,85.5609,85.3562,85.4986,9190.0
2021-04-13 11:00:00,96.03,96.18,96.01,96.09,6718.0,85.4897,85.6232,85.4719,85.5431,6718.0
2021-04-13 11:05:00,96.09,96.09,95.97,95.97,4851.0,85.5431,85.5431,85.4363,85.4363,4851.0
2021-04-13 11:10:00,95.97,96.06,95.93,95.93,9859.0,85.4363,85.5164,85.4007,85.4007,9859.0
2021-04-13 11:15:00,95.95,96.19,95.93,96.19,7225.0,85.4185,85.6321,85.4007,85.6321,7225.0
2021-04-13 11:20:00,96.16,96.23,96.14,96.2,9090.0,85.6054,85.6677,85.5876,85.641,9090.0
2021-04-13 11:25:00,96.2,96.28,96.1,96.15,7307.0,85.641,85.7122,85.552,85.5965,7307.0
2021-04-13 11:30:00,96.17,96.24,96.16,96.17,6035.0,85.6143,85.6766,85.6054,85.6143,6035.0
2021-04-13 11:35:00,96.15,96.17,96.1,96.16,6542.0,85.5965,85.6143,85.552,85.6054,6542.0
2021-04-13 11:40:00,96.16,96.26,96.14,96.26,6726.0,85.6054,85.6944,85.5876,85.6944,6726.0
2021-04-13 11:45:00,96.25,96.31,96.24,96.31,5324.0,85.6855,85.739,85.6766,85.739,5324.0
2021-04-13 11:50:00,96.31,96.34,96.17,96.21,6320.0,85.739,85.7657,85.6143,85.6499,6320.0
2021-04-13 11:55:00,96.2,96.22,96.16,96.18,6915.0,85.641,85.6588,85.6054,85.6232,6915.0
2021-04-13 12:00:00,96.17,96.21,96.12,96.13,6988.0,85.6143,85.6499,85.5698,85.5787,6988.0
2021-04-13 12:05:00,96.14,96.14,96.02,96.12,9338.0,85.5876,85.5876,85.4808,85.5698,9338.0
2021-04-13 12:10:00,96.11,96.13,96.08,96.11,8249.0,85.5609,85.5787,85.5342,85.5609,8249.0
2021-04-13 12:15:00,96.11,96.23,96.11,96.23,6924.0,85.5609,85.6677,85.5609,85.6677,6924.0
2021-04-13 12:20:00,96.24,96.38,96.23,96.37,9790.0,85.6766,85.8013,85.6677,85.7924,9790.0
2021-04-13 12:25:00,96.35,96.35,96.22,96.23,8054.0,85.7746,85.7746,85.6588,85.6677,8054.0
2021-04-13 12:30:00,96.23,96.25,96.2,96.2,3627.0,85.6677,85.6855,85.641,85.641,3627.0
2021-04-13 12:35:00,96.17,96.27,96.15,96.26,7133.0,85.6143,85.7033,85.5965,85.6944,7133.0
2021-04-13 12:40:00,96.26,96.27,96.21,96.21,4315.0,85.6944,85.7033,85.6499,85.6499,4315.0
2021-04-13 12:45:00,96.18,96.2,96.1,96.11,5790.0,85.6232,85.641,85.552,85.5609,5790.0
2021-04-13 12:50:00,96.1,96.15,96.09,96.11,5594.0,85.552,85.5965,85.5431,85.5609,5594.0
2021-04-13 12:55:00,96.1,96.21,96.06,96.15,7015.0,85.552,85.6499,85.5164,85.5965,7015.0
2021-04-13 13:00:00,96.15,96.2,96.11,96.15,4996.0,85.5965,85.641,85.5609,85.5965,4996.0
2021-04-13 13:05:00,96.14,96.17,96.09,96.09,3400.0,85.5876,85.6143,85.5431,85.5431,3400.0
2021-04-13 13:10:00,96.1,96.11,96.05,96.09,7941.0,85.552,85.5609,85.5075,85.5431,7941.0
2021-04-13 13:15:00,96.08,96.16,96.07,96.16,4109.0,85.5342,85.6054,85.5253,85.6054,4109.0
2021-04-13 13:20:00,96.15,96.18,96.12,96.18,4208.0,85.5965,85.6232,85.5698,85.6232,4208.0
2021-04-13 13:25:00,96.18,96.18,96.11,96.11,3307.0,85.6232,85.6232,85.5609,85.5609,3307.0
2021-04-13 13:30:00,96.1,96.12,95.93,95.95,12270.0,85.552,85.5698,85.4007,85.4185,12270.0
2021-04-13 13:35:00,95.94,96.05,95.93,96.04,5623.0,85.4096,85.5075,85.4007,85.4986,5623.0
2021-04-13 13:40:00,96.02,96.09,96.02,96.04,3591.0,85.4808,85.5431,85.4808,85.4986,3591.0
2021-04-13 13:45:00,96.04,96.11,96.03,96.09,4902.0,85.4986,85.5609,85.4897,85.5431,4902.0
2021-04-13 13:50:00,96.12,96.12,96.05,96.09,2294.0,85.5698,85.5698,85.5075,85.5431,2294.0
2021-04-13 13:55:00,96.07,96.16,96.07,96.09,5419.0,85.5253,85.6054,85.5253,85.5431,5419.0
2021-04-13 14:00:00,96.08,96.22,96.08,96.22,4645.0,85.5342,85.6588,85.5342,85.6588,4645.0
2021-04-13 14:05:00,96.23,96.26,96.21,96.26,4680.0,85.6677,85.6944,85.6499,85.6944,4680.0
2021-04-13 14:10:00,96.26,96.3,96.2,96.26,4155.0,85.6944,85.7301,85.641,85.6944,4155.0
2021-04-13 14:15:00,96.25,96.38,96.25,96.31,9360.0,85.6855,85.8013,85.6855,85.739,9360.0
2021-04-13 14:20:00,96.29,96.4,96.28,96.38,8273.0,85.7211,85.8191,85.7122,85.8013,8273.0
2021-04-13 14:25:00,96.36,96.37,96.24,96.27,3807.0,85.7835,85.7924,85.6766,85.7033,3807.0
2021-04-13 14:30:00,96.28,96.3,96.22,96.23,5801.0,85.7122,85.7301,85.6588,85.6677,5801.0
2021-04-13 14:35:00,96.24,96.24,96.2,96.23,4879.0,85.6766,85.6766,85.641,85.6677,4879.0
2021-04-13 14:40:00,96.23,96.33,96.22,96.33,6073.0,85.6677,85.7568,85.6588,85.7568,6073.0
2021-04-13 14:45:00,96.33,96.36,96.29,96.36,6557.0,85.7568,85.7835,85.7211,85.7835,6557.0
2021-04-13 14:50:00,96.34,96.4,96.33,96.37,7393.0,85.7657,85.8191,85.7568,85.7924,7393.0
2021-04-13 14:55:00,96.37,96.38,96.32,96.38,6019.0,85.7924,85.8013,85.7479,85.8013,6019.0
2021-04-13 15:00:00,96.36,96.43,96.35,96.43,8684.0,85.7835,85.8458,85.7746,85.8458,8684.0
2021-04-13 15:05:00,96.4,96.5,96.39,96.48,11585.0,85.8191,85.9081,85.8102,85.8903,11585.0
2021-04-13 15:10:00,96.48,96.55,96.48,96.52,7237.0,85.8903,85.9526,85.8903,85.9259,7237.0
2021-04-13 15:15:00,96.53,96.55,96.47,96.5,8630.0,85.9348,85.9526,85.8814,85.9081,8630.0
2021-04-13 15:20:00,96.5,96.56,96.4,96.43,8734.0,85.9081,85.9615,85.8191,85.8458,8734.0
2021-04-13 15:25:00,96.43,96.5,96.42,96.45,7235.0,85.8458,85.9081,85.8369,85.8636,7235.0
2021-04-13 15:30:00,96.45,96.48,96.37,96.38,13241.0,85.8636,85.8903,85.7924,85.8013,13241.0
2021-04-13 15:35:00,96.36,96.43,96.32,96.4,12837.0,85.7835,85.8458,85.7479,85.8191,12837.0
2021-04-13 15:40:00,96.4,96.46,96.36,96.42,15831.0,85.8191,85.8725,85.7835,85.8369,15831.0
2021-04-13 15:45:00,96.42,96.48,96.41,96.47,14739.0,85.8369,85.8903,85.828,85.8814,14739.0
2021-04-13 15:50:00,96.49,96.5,96.31,96.36,33757.0,85.8992,85.9081,85.739,85.7835,33757.0
2021-04-13 15:55:00,96.37,96.38,96.25,96.26,45522.0,85.7924,85.8013,85.6855,85.6944,45522.0
2021-04-14 09:30:00,96.13,96.18,95.36,95.73,24572.0,85.5787,85.6232,84.8932,85.2226,24572.0
2021-04-14 09:35:00,95.72,95.97,95.63,95.8,12458.0,85.2137,85.4363,85.1336,85.2849,12458.0
2021-04-14 09:40:00,95.83,96.05,95.8,95.96,6345.0,85.3116,85.5075,85.2849,85.4274,6345.0
2021-04-14 09:45:00,95.92,95.94,95.75,95.93,8969.0,85.3918,85.4096,85.2404,85.4007,8969.0
2021-04-14 09:50:00,95.94,96.19,95.88,96.18,12156.0,85.4096,85.6321,85.3562,85.6232,12156.0
2021-04-14 09:55:00,96.2,96.2,96.02,96.2,5077.0,85.641,85.641,85.4808,85.641,5077.0
2021-04-14 10:00:00,96.2,96.32,96.2,96.23,6445.0,85.641,85.7479,85.641,85.6677,6445.0
2021-04-14 10:05:00,96.26,96.31,96.2,96.29,6103.0,85.6944,85.739,85.641,85.7211,6103.0
2021-04-14 10:10:00,96.29,96.41,96.23,96.38,8129.0,85.7211,85.828,85.6677,85.8013,8129.0
2021-04-14 10:15:00,96.41,96.54,96.38,96.5,5547.0,85.828,85.9437,85.8013,85.9081,5547.0
2021-04-14 10:20:00,96.47,96.6,96.46,96.6,4522.0,85.8814,85.9971,85.8725,85.9971,4522.0
2021-04-14 10:25:00,96.56,96.75,96.56,96.72,5908.0,85.9615,86.1307,85.9615,86.104,5908.0
2021-04-14 10:30:00,96.71,96.78,96.66,96.74,14271.0,86.095,86.1574,86.0505,86.1218,14271.0
2021-04-14 10:35:00,96.76,96.76,96.64,96.64,5382.0,86.1396,86.1396,86.0327,86.0327,5382.0
2021-04-14 10:40:00,96.68,96.73,96.64,96.67,5079.0,86.0683,86.1129,86.0327,86.0594,5079.0
2021-04-14 10:45:00,96.67,96.7,96.56,96.56,6736.0,86.0594,86.0861,85.9615,85.9615,6736.0
2021-04-14 10:50:00,96.56,96.65,96.54,96.58,3335.0,85.9615,86.0416,85.9437,85.9793,3335.0
2021-04-14 10:55:00,96.62,96.63,96.46,96.52,4701.0,86.0149,86.0238,85.8725,85.9259,4701.0
2021-04-14 11:00:00,96.57,96.65,96.56,96.56,5638.0,85.9704,86.0416,85.9615,85.9615,5638.0
2021-04-14 11:05:00,96.56,96.79,96.56,96.77,5064.0,85.9615,86.1663,85.9615,86.1485,5064.0
2021-04-14 11:10:00,96.77,96.84,96.72,96.83,11545.0,86.1485,86.2108,86.104,86.2019,11545.0
2021-04-14 11:15:00,96.81,96.95,96.81,96.87,5171.0,86.1841,86.3087,86.1841,86.2375,5171.0
2021-04-14 11:20:00,96.87,97.01,96.86,97.01,9015.0,86.2375,86.3621,86.2286,86.3621,9015.0
2021-04-14 11:25:00,97.0,97.07,96.96,97.02,5861.0,86.3532,86.4155,86.3176,86.371,5861.0
2021-04-14 11:30:00,96.99,96.99,96.83,96.86,6175.0,86.3443,86.3443,86.2019,86.2286,6175.0
2021-04-14 11:35:00,96.86,96.91,96.84,96.89,3372.0,86.2286,86.2731,86.2108,86.2553,3372.0
2021-04-14 11:40:00,96.91,96.91,96.77,96.78,3482.0,86.2731,86.2731,86.1485,86.1574,3482.0
2021-04-14 11:45:00,96.78,96.8,96.62,96.68,5300.0,86.1574,86.1752,86.0149,86.0683,5300.0
2021-04-14 11:50:00,96.67,96.72,96.63,96.64,2297.0,86.0594,86.104,86.0238,86.0327,2297.0
2021-04-14 11:55:00,96.64,96.71,96.62,96.69,5155.0,86.0327,86.095,86.0149,86.0772,5155.0
2021-04-14 12:00:00,96.68,96.75,96.67,96.67,5109.0,86.0683,86.1307,86.0594,86.0594,5109.0
2021-04-14 12:05:00,96.66,96.71,96.59,96.67,3293.0,86.0505,86.095,85.9882,86.0594,3293.0
2021-04-14 12:10:00,96.68,96.7,96.63,96.64,2354.0,86.0683,86.0861,86.0238,86.0327,2354.0
2021-04-14 12:15:00,96.64,96.69,96.62,96.69,3132.0,86.0327,86.0772,86.0149,86.0772,3132.0
2021-04-14 12:20:00,96.77,96.79,96.74,96.76,6522.0,86.1485,86.1663,86.1218,86.1396,6522.0
2021-04-14 12:25:00,96.74,96.79,96.67,96.69,6317.0,86.1218,86.1663,86.0594,86.0772,6317.0
2021-04-14 12:30:00,96.68,96.71,96.61,96.61,4925.0,86.0683,86.095,86.006,86.006,4925.0
2021-04-14 12:35:00,96.62,96.7,96.61,96.7,5813.0,86.0149,86.0861,86.006,86.0861,5813.0
2021-04-14 12:40:00,96.71,96.75,96.7,96.75,3612.0,86.095,86.1307,86.0861,86.1307,3612.0
2021-04-14 12:45:00,96.75,96.75,96.7,96.74,3974.0,86.1307,86.1307,86.0861,86.1218,3974.0
2021-04-14 12:50:00,96.78,96.88,96.76,96.82,3612.0,86.1574,86.2464,86.1396,86.193,3612.0
2021-04-14 12:55:00,96.82,96.9,96.81,96.9,3632.0,86.193,86.2642,86.1841,86.2642,3632.0
2021-04-14 13:00:00,96.88,96.89,96.83,96.86,4241.0,86.2464,86.2553,86.2019,86.2286,4241.0
2021-04-14 13:05:00,96.85,97.0,96.85,96.99,3344.0,86.2197,86.3532,86.2197,86.3443,3344.0
2021-04-14 13:10:00,96.99,97.03,96.91,96.97,5500.0,86.3443,86.3799,86.2731,86.3265,5500.0
2021-04-14 13:15:00,96.98,97.01,96.97,96.98,2415.0,86.3354,86.3621,86.3265,86.3354,2415.0
2021-04-14 13:20:00,96.97,97.05,96.97,97.04,5080.0,86.3265,86.3977,86.3265,86.3888,5080.0
2021-04-14 13:25:00,97.04,97.16,97.02,97.13,3381.0,86.3888,86.4957,86.371,86.469,3381.0
2021-04-14 13:30:00,97.11,97.14,96.99,97.14,13165.0,86.4511,86.4779,86.3443,86.4779,13165.0
2021-04-14 13:35:00,97.15,97.25,97.14,97.19,10380.0,86.4868,86.5758,86.4779,86.5224,10380.0
2021-04-14 13:40:00,97.15,97.23,97.09,97.17,5792.0,86.4868,86.558,86.4333,86.5046,5792.0
2021-04-14 13:45:00,97.16,97.19,97.13,97.13,6654.0,86.4957,86.5224,86.469,86.469,6654.0
2021-04-14 13:50:00,97.14,97.23,97.13,97.21,3225.0,86.4779,86.558,86.469,86.5402,3225.0
2021-04-14 13:55:00,97.23,97.23,96.95,97.04,8011.0,86.558,86.558,86.3087,86.3888,8011.0
2021-04-14 14:00:00,97.05,97.11,96.96,97.05,3730.0,86.3977,86.4511,86.3176,86.3977,3730.0
2021-04-14 14:05:00,97.08,97.08,96.93,96.97,5704.0,86.4244,86.4244,86.2909,86.3265,5704.0
2021-04-14 14:10:00,96.95,97.12,96.95,97.12,5323.0,86.3087,86.46,86.3087,86.46,5323.0
2021-04-14 14:15:00,97.1,97.13,96.95,96.99,7466.0,86.4422,86.469,86.3087,86.3443,7466.0
2021-04-14 14:20:00,97.03,97.1,97.0,97.05,4511.0,86.3799,86.4422,86.3532,86.3977,4511.0
2021-04-14 14:25:00,97.07,97.16,97.02,97.07,9159.0,86.4155,86.4957,86.371,86.4155,9159.0
2021-04-14 14:30:00,97.06,97.06,96.93,96.94,10684.0,86.4066,86.4066,86.2909,86.2998,10684.0
2021-04-14 14:35:00,96.94,96.98,96.89,96.92,6560.0,86.2998,86.3354,86.2553,86.282,6560.0
2021-04-14 14:40:00,96.92,96.96,96.85,96.87,6708.0,86.282,86.3176,86.2197,86.2375,6708.0
2021-04-14 14:45:00,96.84,96.88,96.73,96.73,6000.0,86.2108,86.2464,86.1129,86.1129,6000.0
2021-04-14 14:50:00,96.72,96.75,96.68,96.68,6930.0,86.104,86.1307,86.0683,86.0683,6930.0
2021-04-14 14:55:00,96.68,96.68,96.59,96.62,7089.0,86.0683,86.0683,85.9882,86.0149,7089.0
2021-04-14 15:00:00,96.61,96.71,96.53,96.69,10051.0,86.006,86.095,85.9348,86.0772,10051.0
2021-04-14 15:05:00,96.69,96.81,96.65,96.7,6746.0,86.0772,86.1841,86.0416,86.0861,6746.0
2021-04-14 15:10:00,96.71,96.81,96.69,96.81,8406.0,86.095,86.1841,86.0772,86.1841,8406.0
2021-04-14 15:15:00,96.79,96.84,96.7,96.72,8196.0,86.1663,86.2108,86.0861,86.104,8196.0
2021-04-14 15:20:00,96.72,96.73,96.63,96.73,12431.0,86.104,86.1129,86.0238,86.1129,12431.0
2021-04-14 15:25:00,96.75,96.79,96.71,96.78,6163.0,86.1307,86.1663,86.095,86.1574,6163.0
2021-04-14 15:30:00,96.77,96.82,96.68,96.75,15934.0,86.1485,86.193,86.0683,86.1307,15934.0
2021-04-14 15:35:00,96.74,96.76,96.62,96.65,9947.0,86.1218,86.1396,86.0149,86.0416,9947.0
2021-04-14 15:40:00,96.64,96.73,96.62,96.71,19408.0,86.0327,86.1129,86.0149,86.095,19408.0
2021-04-14 15:45:00,96.74,96.79,96.6,96.6,14640.0,86.1218,86.1663,85.9971,85.9971,14640.0
2021-04-14 15:50:00,96.6,96.72,96.56,96.69,28030.0,85.9971,86.104,85.9615,86.0772,28030.0
2021-04-14 15:55:00,96.67,96.78,96.62,96.78,66449.0,86.0594,86.1574,86.0149,86.1574,66449.0
2021-04-15 09:30:00,97.13,97.25,96.8,97.02,26981.0,86.469,86.5758,86.1752,86.371,26981.0
2021-04-15 09:35:00,97.02,97.13,96.92,97.0,6514.0,86.371,86.469,86.282,86.3532,6514.0
2021-04-15 09:40:00,97.0,97.21,96.91,97.16,5470.0,86.3532,86.5402,86.2731,86.4957,5470.0
2021-04-15 09:45:00,97.12,97.3,97.08,97.2,7121.0,86.46,86.6203,86.4244,86.5313,7121.0
2021-04-15 09:50:00,97.23,97.24,97.02,97.03,6897.0,86.558,86.5669,86.371,86.3799,6897.0
2021-04-15 09:55:00,97.09,97.14,96.92,97.02,7269.0,86.4333,86.4779,86.282,86.371,7269.0
2021-04-15 10:00:00,97.04,97.39,97.04,97.31,5735.0,86.3888,86.7004,86.3888,86.6292,5735.0
2021-04-15 10:05:00,97.29,97.29,97.15,97.18,4346.0,86.6114,86.6114,86.4868,86.5135,4346.0
2021-04-15 10:10:00,97.18,97.18,97.05,97.11,10658.0,86.5135,86.5135,86.3977,86.4511,10658.0
2021-04-15 10:15:00,97.05,97.16,96.91,96.92,9745.0,86.3977,86.4957,86.2731,86.282,9745.0
2021-04-15 10:20:00,96.94,96.97,96.87,96.88,8122.0,86.2998,86.3265,86.2375,86.2464,8122.0
2021-04-15 10:25:00,96.86,96.9,96.79,96.88,5242.0,86.2286,86.2642,86.1663,86.2464,5242.0
2021-04-15 10:30:00,96.89,96.97,96.84,96.87,15003.0,86.2553,86.3265,86.2108,86.2375,15003.0
2021-04-15 10:35:00,96.87,96.87,96.74,96.76,12053.0,86.2375,86.2375,86.1218,86.1396,12053.0
2021-04-15 10:40:00,96.77,96.8,96.69,96.73,17185.0,86.1485,86.1752,86.0772,86.1129,17185.0
2021-04-15 10:45:00,96.73,96.78,96.69,96.77,9365.0,86.1129,86.1574,86.0772,86.1485,9365.0
2021-04-15 10:50:00,96.77,96.87,96.69,96.87,17071.0,86.1485,86.2375,86.0772,86.2375,17071.0
2021-04-15 10:55:00,96.87,96.94,96.73,96.79,12372.0,86.2375,86.2998,86.1129,86.1663,12372.0
2021-04-15 11:00:00,96.81,96.96,96.81,96.96,8631.0,86.1841,86.3176,86.1841,86.3176,8631.0
2021-04-15 11:05:00,96.95,96.99,96.78,96.82,9439.0,86.3087,86.3443,86.1574,86.193,9439.0
2021-04-15 11:10:00,96.83,96.9,96.83,96.83,6252.0,86.2019,86.2642,86.2019,86.2019,6252.0
2021-04-15 11:15:00,96.85,96.87,96.74,96.78,9806.0,86.2197,86.2375,86.1218,86.1574,9806.0
2021-04-15 11:20:00,96.75,96.84,96.75,96.81,6515.0,86.1307,86.2108,86.1307,86.1841,6515.0
2021-04-15 11:25:00,96.79,96.96,96.75,96.95,8697.0,86.1663,86.3176,86.1307,86.3087,8697.0
2021-04-15 11:30:00,96.96,96.96,96.86,96.91,8283.0,86.3176,86.3176,86.2286,86.2731,8283.0
2021-04-15 11:35:00,96.91,96.92,96.85,96.87,5772.0,86.2731,86.282,86.2197,86.2375,5772.0
2021-04-15 11:40:00,96.85,96.85,96.75,96.77,5414.0,86.2197,86.2197,86.1307,86.1485,5414.0
2021-04-15 11:45:00,96.76,96.8,96.67,96.78,6210.0,86.1396,86.1752,86.0594,86.1574,6210.0
2021-04-15 11:50:00,96.76,96.76,96.68,96.68,2263.0,86.1396,86.1396,86.0683,86.0683,2263.0
2021-04-15 11:55:00,96.68,96.74,96.67,96.71,6500.0,86.0683,86.1218,86.0594,86.095,6500.0
2021-04-15 12:00:00,96.69,96.82,96.68,96.8,3900.0,86.0772,86.193,86.0683,86.1752,3900.0
2021-04-15 12:05:00,96.81,96.84,96.78,96.83,4021.0,86.1841,86.2108,86.1574,86.2019,4021.0
2021-04-15 12:10:00,96.84,96.89,96.83,96.87,5129.0,86.2108,86.2553,86.2019,86.2375,5129.0
2021-04-15 12:15:00,96.85,96.88,96.82,96.85,6135.0,86.2197,86.2464,86.193,86.2197,6135.0
2021-04-15 12:20:00,96.85,96.87,96.82,96.83,5433.0,86.2197,86.2375,86.193,86.2019,5433.0
2021-04-15 12:25:00,96.82,96.82,96.69,96.71,4055.0,86.193,86.193,86.0772,86.095,4055.0
2021-04-15 12:30:00,96.72,96.72,96.6,96.6,10521.0,86.104,86.104,85.9971,85.9971,10521.0
2021-04-15 12:35:00,96.61,96.74,96.6,96.74,6828.0,86.006,86.1218,85.9971,86.1218,6828.0
2021-04-15 12:40:00,96.75,96.75,96.68,96.69,4429.0,86.1307,86.1307,86.0683,86.0772,4429.0
2021-04-15 12:45:00,96.68,96.68,96.58,96.59,8693.0,86.0683,86.0683,85.9793,85.9882,8693.0
2021-04-15 12:50:00,96.58,96.71,96.58,96.69,11111.0,85.9793,86.095,85.9793,86.0772,11111.0
2021-04-15 12:55:00,96.68,96.74,96.64,96.64,6628.0,86.0683,86.1218,86.0327,86.0327,6628.0
2021-04-15 13:00:00,96.64,96.71,96.61,96.62,8213.0,86.0327,86.095,86.006,86.0149,8213.0
2021-04-15 13:05:00,96.62,96.63,96.54,96.59,5830.0,86.0149,86.0238,85.9437,85.9882,5830.0
2021-04-15 13:10:00,96.58,96.64,96.57,96.62,8070.0,85.9793,86.0327,85.9704,86.0149,8070.0
2021-04-15 13:15:00,96.63,96.64,96.59,96.64,7354.0,86.0238,86.0327,85.9882,86.0327,7354.0
2021-04-15 13:20:00,96.64,96.71,96.64,96.7,8072.0,86.0327,86.095,86.0327,86.0861,8072.0
2021-04-15 13:25:00,96.69,96.69,96.63,96.65,5848.0,86.0772,86.0772,86.0238,86.0416,5848.0
2021-04-15 13:30:00,96.66,96.72,96.65,96.71,7280.0,86.0505,86.104,86.0416,86.095,7280.0
2021-04-15 13:35:00,96.7,96.79,96.69,96.75,8457.0,86.0861,86.1663,86.0772,86.1307,8457.0
2021-04-15 13:40:00,96.75,96.76,96.7,96.71,6667.0,86.1307,86.1396,86.0861,86.095,6667.0
2021-04-15 13:45:00,96.71,96.78,96.7,96.71,5822.0,86.095,86.1574,86.0861,86.095,5822.0
2021-04-15 13:50:00,96.7,96.78,96.69,96.73,7687.0,86.0861,86.1574,86.0772,86.1129,7687.0
2021-04-15 13:55:00,96.73,96.74,96.65,96.66,6330.0,86.1129,86.1218,86.0416,86.0505,6330.0
2021-04-15 14:00:00,96.66,96.72,96.65,96.65,5634.0,86.0505,86.104,86.0416,86.0416,5634.0
2021-04-15 14:05:00,96.65,96.66,96.58,96.58,11665.0,86.0416,86.0505,85.9793,85.9793,11665.0
2021-04-15 14:10:00,96.59,96.6,96.52,96.53,13423.0,85.9882,85.9971,85.9259,85.9348,13423.0
2021-04-15 14:15:00,96.55,96.56,96.46,96.46,12283.0,85.9526,85.9615,85.8725,85.8725,12283.0
2021-04-15 14:20:00,96.48,96.49,96.41,96.44,17415.0,85.8903,85.8992,85.828,85.8547,17415.0
2021-04-15 14:25:00,96.45,96.49,96.43,96.44,7567.0,85.8636,85.8992,85.8458,85.8547,7567.0
2021-04-15 14:30:00,96.44,96.56,96.44,96.55,10204.0,85.8547,85.9615,85.8547,85.9526,10204.0
2021-04-15 14:35:00,96.55,96.6,96.55,96.58,9045.0,85.9526,85.9971,85.9526,85.9793,9045.0
2021-04-15 14:40:00,96.59,96.59,96.53,96.55,7842.0,85.9882,85.9882,85.9348,85.9526,7842.0
2021-04-15 14:45:00,96.54,96.55,96.5,96.51,9065.0,85.9437,85.9526,85.9081,85.917,9065.0
2021-04-15 14:50:00,96.52,96.63,96.52,96.59,6353.0,85.9259,86.0238,85.9259,85.9882,6353.0
2021-04-15 14:55:00,96.58,96.65,96.51,96.65,5749.0,85.9793,86.0416,85.917,86.0416,5749.0
2021-04-15 15:00:00,96.64,96.68,96.55,96.55,7560.0,86.0327,86.0683,85.9526,85.9526,7560.0
2021-04-15 15:05:00,96.55,96.55,96.48,96.53,9747.0,85.9526,85.9526,85.8903,85.9348,9747.0
2021-04-15 15:10:00,96.55,96.55,96.43,96.43,11538.0,85.9526,85.9526,85.8458,85.8458,11538.0
2021-04-15 15:15:00,96.43,96.43,96.38,96.43,9095.0,85.8458,85.8458,85.8013,85.8458,9095.0
2021-04-15 15:20:00,96.45,96.46,96.38,96.46,12335.0,85.8636,85.8725,85.8013,85.8725,12335.0
2021-04-15 15:25:00,96.47,96.55,96.46,96.51,11784.0,85.8814,85.9526,85.8725,85.917,11784.0
2021-04-15 15:30:00,96.52,96.54,96.47,96.54,10984.0,85.9259,85.9437,85.8814,85.9437,10984.0
2021-04-15 15:35:00,96.55,96.57,96.51,96.55,17602.0,85.9526,85.9704,85.917,85.9526,17602.0
2021-04-15 15:40:00,96.56,96.62,96.47,96.59,19369.0,85.9615,86.0149,85.8814,85.9882,19369.0
2021-04-15 15:45:00,96.59,96.67,96.53,96.58,15588.0,85.9882,86.0594,85.9348,85.9793,15588.0
2021-04-15 15:50:00,96.58,96.69,96.53,96.53,36799.0,85.9793,86.0772,85.9348,85.9348,36799.0
2021-04-15 15:55:00,96.54,96.65,96.08,96.26,347010.0,85.9437,86.0416,85.5342,85.6944,347010.0
2021-04-16 09:30:00,96.6,97.08,96.17,96.59,91271.0,85.9971,86.4244,85.6143,85.9882,91271.0
2021-04-16 09:35:00,96.54,96.93,96.5,96.8,5118.0,85.9437,86.2909,85.9081,86.1752,5118.0
2021-04-16 09:40:00,96.83,96.83,96.53,96.59,4362.0,86.2019,86.2019,85.9348,85.9882,4362.0
2021-04-16 09:45:00,96.54,96.58,96.4,96.48,8432.0,85.9437,85.9793,85.8191,85.8903,8432.0
2021-04-16 09:50:00,96.5,96.5,96.27,96.44,12225.0,85.9081,85.9081,85.7033,85.8547,12225.0
2021-04-16 09:55:00,96.44,96.48,96.37,96.43,5549.0,85.8547,85.8903,85.7924,85.8458,5549.0
2021-04-16 10:00:00,96.42,96.44,96.33,96.42,8767.0,85.8369,85.8547,85.7568,85.8369,8767.0
2021-04-16 10:05:00,96.4,96.42,96.26,96.33,11636.0,85.8191,85.8369,85.6944,85.7568,11636.0
2021-04-16 10:10:00,96.33,96.58,96.33,96.58,21163.0,85.7568,85.9793,85.7568,85.9793,21163.0
2021-04-16 10:15:00,96.6,96.75,96.59,96.75,11951.0,85.9971,86.1307,85.9882,86.1307,11951.0
2021-04-16 10:20:00,96.74,96.8,96.64,96.67,19425.0,86.1218,86.1752,86.0327,86.0594,19425.0
2021-04-16 10:25:00,96.7,96.78,96.66,96.68,5495.0,86.0861,86.1574,86.0505,86.0683,5495.0
2021-04-16 10:30:00,96.64,96.83,96.64,96.72,9189.0,86.0327,86.2019,86.0327,86.104,9189.0
2021-04-16 10:35:00,96.74,96.74,96.58,96.65,12690.0,86.1218,86.1218,85.9793,86.0416,12690.0
2021-04-16 10:40:00,96.67,96.69,96.39,96.44,21374.0,86.0594,86.0772,85.8102,85.8547,21374.0
2021-04-16 10:45:00,96.47,96.67,96.47,96.53,14136.0,85.8814,86.0594,85.8814,85.9348,14136.0
2021-04-16 10:50:00,96.51,96.56,96.44,96.56,6073.0,85.917,85.9615,85.8547,85.9615,6073.0
2021-04-16 10:55:00,96.55,96.63,96.55,96.56,7865.0,85.9526,86.0238,85.9526,85.9615,7865.0
2021-04-16 11:00:00,96.57,96.61,96.5,96.61,7903.0,85.9704,86.006,85.9081,86.006,7903.0
2021-04-16 11:05:00,96.62,96.78,96.61,96.66,11376.0,86.0149,86.1574,86.006,86.0505,11376.0
2021-04-16 11:10:00,96.67,96.74,96.65,96.65,4670.0,86.0594,86.1218,86.0416,86.0416,4670.0
2021-04-16 11:15:00,96.64,96.7,96.6,96.62,4812.0,86.0327,86.0861,85.9971,86.0149,4812.0
2021-04-16 11:20:00,96.61,96.65,96.56,96.56,12279.0,86.006,86.0416,85.9615,85.9615,12279.0
2021-04-16 11:25:00,96.55,96.58,96.48,96.52,11227.0,85.9526,85.9793,85.8903,85.9259,11227.0
2021-04-16 11:30:00,96.51,96.62,96.48,96.58,7006.0,85.917,86.0149,85.8903,85.9793,7006.0
2021-04-16 11:35:00,96.55,96.59,96.54,96.56,7841.0,85.9526,85.9882,85.9437,85.9615,7841.0
2021-04-16 11:40:00,96.55,96.58,96.49,96.58,21011.0,85.9526,85.9793,85.8992,85.9793,21011.0
2021-04-16 11:45:00,96.59,96.6,96.55,96.56,8407.0,85.9882,85.9971,85.9526,85.9615,8407.0
2021-04-16 11:50:00,96.56,96.64,96.56,96.64,5391.0,85.9615,86.0327,85.9615,86.0327,5391.0
2021-04-16 11:55:00,96.64,96.68,96.61,96.67,12031.0,86.0327,86.0683,86.006,86.0594,12031.0
2021-04-16 12:00:00,96.68,96.78,96.65,96.77,13345.0,86.0683,86.1574,86.0416,86.1485,13345.0
2021-04-16 12:05:00,96.77,96.77,96.73,96.76,10413.0,86.1485,86.1485,86.1129,86.1396,10413.0
2021-04-16 12:10:00,96.76,96.79,96.75,96.75,6560.0,86.1396,86.1663,86.1307,86.1307,6560.0
2021-04-16 12:15:00,96.77,96.78,96.71,96.71,5895.0,86.1485,86.1574,86.095,86.095,5895.0
2021-04-16 12:20:00,96.73,96.86,96.73,96.77,6709.0,86.1129,86.2286,86.1129,86.1485,6709.0
2021-04-16 12:25:00,96.77,96.81,96.76,96.81,3708.0,86.1485,86.1841,86.1396,86.1841,3708.0
2021-04-16 12:30:00,96.84,96.89,96.82,96.89,5045.0,86.2108,86.2553,86.193,86.2553,5045.0
2021-04-16 12:35:00,96.9,96.91,96.88,96.88,7053.0,86.2642,86.2731,86.2464,86.2464,7053.0
2021-04-16 12:40:00,96.87,96.91,96.86,96.9,8187.0,86.2375,86.2731,86.2286,86.2642,8187.0
2021-04-16 12:45:00,96.9,96.95,96.88,96.89,11373.0,86.2642,86.3087,86.2464,86.2553,11373.0
2021-04-16 12:50:00,96.89,96.94,96.85,96.92,10702.0,86.2553,86.2998,86.2197,86.282,10702.0
2021-04-16 12:55:00,96.92,96.99,96.92,96.95,9285.0,86.282,86.3443,86.282,86.3087,9285.0
2021-04-16 13:00:00,96.95,96.95,96.87,96.88,12240.0,86.3087,86.3087,86.2375,86.2464,12240.0
2021-04-16 13:05:00,96.88,96.94,96.87,96.92,29250.0,86.2464,86.2998,86.2375,86.282,29250.0
2021-04-16 13:10:00,96.92,97.04,96.91,97.02,9067.0,86.282,86.3888,86.2731,86.371,9067.0
2021-04-16 13:15:00,97.03,97.12,97.03,97.09,8460.0,86.3799,86.46,86.3799,86.4333,8460.0
2021-04-16 13:20:00,97.1,97.11,97.01,97.02,8948.0,86.4422,86.4511,86.3621,86.371,8948.0
2021-04-16 13:25:00,97.02,97.14,97.01,97.1,9076.0,86.371,86.4779,86.3621,86.4422,9076.0
2021-04-16 13:30:00,97.1,97.12,96.99,97.07,5532.0,86.4422,86.46,86.3443,86.4155,5532.0
2021-04-16 13:35:00,97.07,97.13,97.06,97.09,4947.0,86.4155,86.469,86.4066,86.4333,4947.0
2021-04-16 13:40:00,97.08,97.11,97.07,97.1,6575.0,86.4244,86.4511,86.4155,86.4422,6575.0
2021-04-16 13:45:00,97.1,97.11,97.04,97.04,6517.0,86.4422,86.4511,86.3888,86.3888,6517.0
2021-04-16 13:50:00,97.03,97.06,97.02,97.06,4592.0,86.3799,86.4066,86.371,86.4066,4592.0
2021-04-16 13:55:00,97.09,97.12,97.06,97.06,6652.0,86.4333,86.46,86.4066,86.4066,6652.0
2021-04-16 14:00:00,97.08,97.18,97.07,97.17,6524.0,86.4244,86.5135,86.4155,86.5046,6524.0
2021-04-16 14:05:00,97.2,97.28,97.19,97.27,8826.0,86.5313,86.6025,86.5224,86.5936,8826.0
2021-04-16 14:10:00,97.28,97.36,97.28,97.34,5307.0,86.6025,86.6737,86.6025,86.6559,5307.0
2021-04-16 14:15:00,97.32,97.33,97.26,97.3,5288.0,86.6381,86.647,86.5847,86.6203,5288.0
2021-04-16 14:20:00,97.3,97.37,97.3,97.37,3876.0,86.6203,86.6826,86.6203,86.6826,3876.0
2021-04-16 14:25:00,97.34,97.39,97.34,97.37,5790.0,86.6559,86.7004,86.6559,86.6826,5790.0
2021-04-16 14:30:00,97.38,97.43,97.33,97.34,5524.0,86.6915,86.736,86.647,86.6559,5524.0
2021-04-16 14:35:00,97.34,97.35,97.31,97.34,3277.0,86.6559,86.6648,86.6292,86.6559,3277.0
2021-04-16 14:40:00,97.35,97.37,97.31,97.31,4007.0,86.6648,86.6826,86.6292,86.6292,4007.0
2021-04-16 14:45:00,97.31,97.35,97.29,97.34,3100.0,86.6292,86.6648,86.6114,86.6559,3100.0
2021-04-16 14:50:00,97.35,97.4,97.31,97.31,14303.0,86.6648,86.7093,86.6292,86.6292,14303.0
2021-04-16 14:55:00,97.31,97.38,97.29,97.31,8947.0,86.6292,86.6915,86.6114,86.6292,8947.0
2021-04-16 15:00:00,97.3,97.32,97.22,97.22,12398.0,86.6203,86.6381,86.5491,86.5491,12398.0
2021-04-16 15:05:00,97.19,97.26,97.18,97.21,7738.0,86.5224,86.5847,86.5135,86.5402,7738.0
2021-04-16 15:10:00,97.21,97.21,97.16,97.17,8906.0,86.5402,86.5402,86.4957,86.5046,8906.0
2021-04-16 15:15:00,97.17,97.19,97.11,97.12,9005.0,86.5046,86.5224,86.4511,86.46,9005.0
2021-04-16 15:20:00,97.13,97.21,97.11,97.19,20846.0,86.469,86.5402,86.4511,86.5224,20846.0
2021-04-16 15:25:00,97.19,97.31,97.16,97.31,17080.0,86.5224,86.6292,86.4957,86.6292,17080.0
2021-04-16 15:30:00,97.29,97.33,97.24,97.32,10580.0,86.6114,86.647,86.5669,86.6381,10580.0
2021-04-16 15:35:00,97.31,97.45,97.31,97.44,16177.0,86.6292,86.7538,86.6292,86.7449,16177.0
2021-04-16 15:40:00,97.44,97.52,97.41,97.51,19909.0,86.7449,86.8161,86.7182,86.8072,19909.0
2021-04-16 15:45:00,97.51,97.53,97.47,97.47,30088.0,86.8072,86.825,86.7716,86.7716,30088.0
2021-04-16 15:50:00,97.5,97.58,97.42,97.48,84226.0,86.7983,86.8696,86.7271,86.7805,84226.0
2021-04-16 15:55:00,97.47,97.6,97.3,97.48,153554.0,86.7716,86.8874,86.6203,86.7805,153554.0
2021-04-19 09:30:00,97.22,97.31,96.8,97.06,18247.0,86.5491,86.6292,86.1752,86.4066,18247.0
2021-04-19 09:35:00,96.98,96.98,96.78,96.83,4932.0,86.3354,86.3354,86.1574,86.2019,4932.0
2021-04-19 09:40:00,96.83,96.88,96.68,96.71,4494.0,86.2019,86.2464,86.0683,86.095,4494.0
2021-04-19 09:45:00,96.75,96.85,96.62,96.69,12575.0,86.1307,86.2197,86.0149,86.0772,12575.0
2021-04-19 09:50:00,96.64,96.66,96.43,96.46,5463.0,86.0327,86.0505,85.8458,85.8725,5463.0
2021-04-19 09:55:00,96.44,96.6,96.44,96.59,5669.0,85.8547,85.9971,85.8547,85.9882,5669.0
2021-04-19 10:00:00,96.61,96.61,96.33,96.37,12851.0,86.006,86.006,85.7568,85.7924,12851.0
2021-04-19 10:05:00,96.32,96.33,96.1,96.14,7086.0,85.7479,85.7568,85.552,85.5876,7086.0
2021-04-19 10:10:00,96.09,96.11,95.91,95.94,18915.0,85.5431,85.5609,85.3829,85.4096,18915.0
2021-04-19 10:15:00,95.95,96.29,95.92,96.29,21582.0,85.4185,85.7211,85.3918,85.7211,21582.0
2021-04-19 10:20:00,96.29,96.34,96.21,96.23,7796.0,85.7211,85.7657,85.6499,85.6677,7796.0
2021-04-19 10:25:00,96.24,96.36,96.21,96.34,5243.0,85.6766,85.7835,85.6499,85.7657,5243.0
2021-04-19 10:30:00,96.34,96.58,96.34,96.56,5015.0,85.7657,85.9793,85.7657,85.9615,5015.0
2021-04-19 10:35:00,96.59,96.85,96.54,96.85,8201.0,85.9882,86.2197,85.9437,86.2197,8201.0
2021-04-19 10:40:00,96.79,96.8,96.57,96.61,8467.0,86.1663,86.1752,85.9704,86.006,8467.0
2021-04-19 10:45:00,96.59,96.59,96.38,96.48,11535.0,85.9882,85.9882,85.8013,85.8903,11535.0
2021-04-19 10:50:00,96.48,96.57,96.42,96.55,13607.0,85.8903,85.9704,85.8369,85.9526,13607.0
2021-04-19 10:55:00,96.55,96.6,96.5,96.54,8204.0,85.9526,85.9971,85.9081,85.9437,8204.0
2021-04-19 11:00:00,96.52,96.54,96.4,96.4,8522.0,85.9259,85.9437,85.8191,85.8191,8522.0
2021-04-19 11:05:00,96.42,96.51,96.35,96.43,12906.0,85.8369,85.917,85.7746,85.8458,12906.0
2021-04-19 11:10:00,96.44,96.48,96.4,96.48,10619.0,85.8547,85.8903,85.8191,85.8903,10619.0
2021-04-19 11:15:00,96.48,96.59,96.47,96.56,8319.0,85.8903,85.9882,85.8814,85.9615,8319.0
2021-04-19 11:20:00,96.55,96.55,96.29,96.35,11083.0,85.9526,85.9526,85.7211,85.7746,11083.0
2021-04-19 11:25:00,96.34,96.51,96.24,96.46,16573.0,85.7657,85.917,85.6766,85.8725,16573.0
2021-04-19 11:30:00,96.43,96.46,96.23,96.32,14208.0,85.8458,85.8725,85.6677,85.7479,14208.0
2021-04-19 11:35:00,96.3,96.39,96.29,96.29,4972.0,85.7301,85.8102,85.7211,85.7211,4972.0
2021-04-19 11:40:00,96.31,96.34,96.13,96.13,8018.0,85.739,85.7657,85.5787,85.5787,8018.0
2021-04-19 11:45:00,96.14,96.33,96.06,96.3,11010.0,85.5876,85.7568,85.5164,85.7301,11010.0
2021-04-19 11:50:00,96.3,96.49,96.29,96.49,6000.0,85.7301,85.8992,85.7211,85.8992,6000.0
2021-04-19 11:55:00,96.49,96.49,96.31,96.34,9087.0,85.8992,85.8992,85.739,85.7657,9087.0
2021-04-19 12:00:00,96.34,96.38,96.21,96.23,9902.0,85.7657,85.8013,85.6499,85.6677,9902.0
2021-04-19 12:05:00,96.25,96.38,96.23,96.36,11500.0,85.6855,85.8013,85.6677,85.7835,11500.0
2021-04-19 12:10:00,96.37,96.4,96.32,96.33,6000.0,85.7924,85.8191,85.7479,85.7568,6000.0
2021-04-19 12:15:00,96.32,96.43,96.32,96.38,12479.0,85.7479,85.8458,85.7479,85.8013,12479.0
2021-04-19 12:20:00,96.39,96.44,96.34,96.34,11905.0,85.8102,85.8547,85.7657,85.7657,11905.0
2021-04-19 12:25:00,96.34,96.35,96.18,96.26,12279.0,85.7657,85.7746,85.6232,85.6944,12279.0
2021-04-19 12:30:00,96.26,96.26,96.15,96.19,9895.0,85.6944,85.6944,85.5965,85.6321,9895.0
2021-04-19 12:35:00,96.17,96.2,96.0,96.08,35108.0,85.6143,85.641,85.463,85.5342,35108.0
2021-04-19 12:40:00,96.07,96.19,96.05,96.18,9718.0,85.5253,85.6321,85.5075,85.6232,9718.0
2021-04-19 12:45:00,96.18,96.22,96.12,96.19,8430.0,85.6232,85.6588,85.5698,85.6321,8430.0
2021-04-19 12:50:00,96.18,96.18,96.09,96.16,5799.0,85.6232,85.6232,85.5431,85.6054,5799.0
2021-04-19 12:55:00,96.15,96.21,96.12,96.14,6661.0,85.5965,85.6499,85.5698,85.5876,6661.0
2021-04-19 13:00:00,96.1,96.19,96.05,96.17,8399.0,85.552,85.6321,85.5075,85.6143,8399.0
2021-04-19 13:05:00,96.18,96.25,96.18,96.2,3859.0,85.6232,85.6855,85.6232,85.641,3859.0
2021-04-19 13:10:00,96.22,96.34,96.21,96.34,4411.0,85.6588,85.7657,85.6499,85.7657,4411.0
2021-04-19 13:15:00,96.33,96.42,96.33,96.37,5926.0,85.7568,85.8369,85.7568,85.7924,5926.0
2021-04-19 13:20:00,96.37,96.38,96.25,96.26,6193.0,85.7924,85.8013,85.6855,85.6944,6193.0
2021-04-19 13:25:00,96.26,96.29,96.19,96.22,5603.0,85.6944,85.7211,85.6321,85.6588,5603.0
2021-04-19 13:30:00,96.23,96.31,96.16,96.31,5647.0,85.6677,85.739,85.6054,85.739,5647.0
2021-04-19 13:35:00,96.3,96.32,96.22,96.23,4301.0,85.7301,85.7479,85.6588,85.6677,4301.0
2021-04-19 13:40:00,96.24,96.25,96.17,96.19,5131.0,85.6766,85.6855,85.6143,85.6321,5131.0
2021-04-19 13:45:00,96.19,96.21,96.15,96.17,4206.0,85.6321,85.6499,85.5965,85.6143,4206.0
2021-04-19 13:50:00,96.18,96.2,96.14,96.17,4153.0,85.6232,85.641,85.5876,85.6143,4153.0
2021-04-19 13:55:00,96.17,96.22,96.14,96.17,4500.0,85.6143,85.6588,85.5876,85.6143,4500.0
2021-04-19 14:00:00,96.18,96.22,96.15,96.22,3813.0,85.6232,85.6588,85.5965,85.6588,3813.0
2021-04-19 14:05:00,96.22,96.25,96.16,96.17,2759.0,85.6588,85.6855,85.6054,85.6143,2759.0
2021-04-19 14:10:00,96.18,96.25,96.18,96.22,5063.0,85.6232,85.6855,85.6232,85.6588,5063.0
2021-04-19 14:15:00,96.22,96.27,96.19,96.23,7159.0,85.6588,85.7033,85.6321,85.6677,7159.0
2021-04-19 14:20:00,96.25,96.25,96.19,96.2,4882.0,85.6855,85.6855,85.6321,85.641,4882.0
2021-04-19 14:25:00,96.19,96.21,96.18,96.21,3271.0,85.6321,85.6499,85.6232,85.6499,3271.0
2021-04-19 14:30:00,96.2,96.24,96.17,96.17,4301.0,85.641,85.6766,85.6143,85.6143,4301.0
2021-04-19 14:35:00,96.16,96.17,96.06,96.1,8026.0,85.6054,85.6143,85.5164,85.552,8026.0
2021-04-19 14:40:00,96.12,96.2,96.11,96.18,7273.0,85.5698,85.641,85.5609,85.6232,7273.0
2021-04-19 14:45:00,96.17,96.21,96.11,96.2,6733.0,85.6143,85.6499,85.5609,85.641,6733.0
2021-04-19 14:50:00,96.2,96.23,96.15,96.23,5061.0,85.641,85.6677,85.5965,85.6677,5061.0
2021-04-19 14:55:00,96.23,96.25,96.21,96.22,7934.0,85.6677,85.6855,85.6499,85.6588,7934.0
2021-04-19 15:00:00,96.22,96.22,96.16,96.17,8834.0,85.6588,85.6588,85.6054,85.6143,8834.0
2021-04-19 15:05:00,96.17,96.19,96.11,96.12,10175.0,85.6143,85.6321,85.5609,85.5698,10175.0
2021-04-19 15:10:00,96.12,96.13,95.99,96.0,8834.0,85.5698,85.5787,85.4541,85.463,8834.0
2021-04-19 15:15:00,96.01,96.05,95.96,95.98,9049.0,85.4719,85.5075,85.4274,85.4452,9049.0
2021-04-19 15:20:00,96.0,96.07,95.99,96.03,7055.0,85.463,85.5253,85.4541,85.4897,7055.0
2021-04-19 15:25:00,96.02,96.05,96.01,96.05,3992.0,85.4808,85.5075,85.4719,85.5075,3992.0
2021-04-19 15:30:00,96.05,96.15,96.04,96.13,10353.0,85.5075,85.5965,85.4986,85.5787,10353.0
2021-04-19 15:35:00,96.13,96.32,96.11,96.3,17564.0,85.5787,85.7479,85.5609,85.7301,17564.0
2021-04-19 15:40:00,96.29,96.29,96.2,96.27,15647.0,85.7211,85.7211,85.641,85.7033,15647.0
2021-04-19 15:45:00,96.31,96.31,96.19,96.24,18600.0,85.739,85.739,85.6321,85.6766,18600.0
2021-04-19 15:50:00,96.24,96.44,96.2,96.39,34049.0,85.6766,85.8547,85.641,85.8102,34049.0
2021-04-19 15:55:00,96.41,96.45,96.29,96.43,87848.0,85.828,85.8636,85.7211,85.8458,87848.0
2021-04-20 09:30:00,96.86,96.95,96.5,96.95,28468.0,86.2286,86.3087,85.9081,86.3087,28468.0
2021-04-20 09:35:00,96.86,97.24,96.85,97.09,11179.0,86.2286,86.5669,86.2197,86.4333,11179.0
2021-04-20 09:40:00,97.09,97.16,96.89,96.89,12452.0,86.4333,86.4957,86.2553,86.2553,12452.0
2021-04-20 09:45:00,96.91,96.91,96.73,96.78,3049.0,86.2731,86.2731,86.1129,86.1574,3049.0
2021-04-20 09:50:00,96.85,96.92,96.78,96.83,10503.0,86.2197,86.282,86.1574,86.2019,10503.0
2021-04-20 09:55:00,96.8,96.95,96.77,96.85,5656.0,86.1752,86.3087,86.1485,86.2197,5656.0
2021-04-20 10:00:00,96.87,96.92,96.84,96.92,1979.0,86.2375,86.282,86.2108,86.282,1979.0
2021-04-20 10:05:00,96.96,97.12,96.96,97.1,5444.0,86.3176,86.46,86.3176,86.4422,5444.0
2021-04-20 10:10:00,97.06,97.18,97.04,97.1,10057.0,86.4066,86.5135,86.3888,86.4422,10057.0
2021-04-20 10:15:00,97.08,97.22,97.05,97.15,8243.0,86.4244,86.5491,86.3977,86.4868,8243.0
2021-04-20 10:20:00,97.16,97.22,97.12,97.13,2679.0,86.4957,86.5491,86.46,86.469,2679.0
2021-04-20 10:25:00,97.11,97.16,97.01,97.01,7903.0,86.4511,86.4957,86.3621,86.3621,7903.0
2021-04-20 10:30:00,96.97,97.04,96.93,97.0,6843.0,86.3265,86.3888,86.2909,86.3532,6843.0
2021-04-20 10:35:00,97.0,97.16,96.99,97.08,7479.0,86.3532,86.4957,86.3443,86.4244,7479.0
2021-04-20 10:40:00,97.06,97.08,96.82,96.86,10382.0,86.4066,86.4244,86.193,86.2286,10382.0
2021-04-20 10:45:00,96.86,96.86,96.74,96.84,11733.0,86.2286,86.2286,86.1218,86.2108,11733.0
2021-04-20 10:50:00,96.83,96.84,96.72,96.73,8027.0,86.2019,86.2108,86.104,86.1129,8027.0
2021-04-20 10:55:00,96.71,96.92,96.71,96.9,5374.0,86.095,86.282,86.095,86.2642,5374.0
2021-04-20 11:00:00,96.89,96.98,96.85,96.98,4728.0,86.2553,86.3354,86.2197,86.3354,4728.0
2021-04-20 11:05:00,96.98,97.07,96.98,97.03,4501.0,86.3354,86.4155,86.3354,86.3799,4501.0
2021-04-20 11:10:00,97.03,97.23,97.02,97.16,6152.0,86.3799,86.558,86.371,86.4957,6152.0
2021-04-20 11:15:00,97.11,97.16,96.96,97.01,5797.0,86.4511,86.4957,86.3176,86.3621,5797.0
2021-04-20 11:20:00,97.04,97.05,96.81,96.87,6430.0,86.3888,86.3977,86.1841,86.2375,6430.0
2021-04-20 11:25:00,96.89,97.01,96.85,96.97,4586.0,86.2553,86.3621,86.2197,86.3265,4586.0
2021-04-20 11:30:00,96.96,96.97,96.85,96.89,6000.0,86.3176,86.3265,86.2197,86.2553,6000.0
2021-04-20 11:35:00,96.89,97.03,96.86,97.03,13721.0,86.2553,86.3799,86.2286,86.3799,13721.0
2021-04-20 11:40:00,96.97,97.04,96.95,97.01,2600.0,86.3265,86.3888,86.3087,86.3621,2600.0
2021-04-20 11:45:00,97.02,97.08,96.99,97.06,9532.0,86.371,86.4244,86.3443,86.4066,9532.0
2021-04-20 11:50:00,97.04,97.17,97.03,97.11,4200.0,86.3888,86.5046,86.3799,86.4511,4200.0
2021-04-20 11:55:00,97.1,97.21,97.09,97.1,4668.0,86.4422,86.5402,86.4333,86.4422,4668.0
2021-04-20 12:00:00,97.09,97.12,96.97,96.98,5433.0,86.4333,86.46,86.3265,86.3354,5433.0
2021-04-20 12:05:00,96.99,97.05,96.99,97.02,1987.0,86.3443,86.3977,86.3443,86.371,1987.0
2021-04-20 12:10:00,96.99,97.03,96.95,97.03,3700.0,86.3443,86.3799,86.3087,86.3799,3700.0
2021-04-20 12:15:00,97.04,97.13,97.04,97.13,1147.0,86.3888,86.469,86.3888,86.469,1147.0
2021-04-20 12:20:00,97.17,97.28,97.17,97.24,5009.0,86.5046,86.6025,86.5046,86.5669,5009.0
2021-04-20 12:25:00,97.27,97.36,97.18,97.32,51199.0,86.5936,86.6737,86.5135,86.6381,51199.0
2021-04-20 12:30:00,97.3,97.42,97.29,97.42,37893.0,86.6203,86.7271,86.6114,86.7271,37893.0
2021-04-20 12:35:00,97.42,97.58,97.4,97.47,47521.0,86.7271,86.8696,86.7093,86.7716,47521.0
2021-04-20 12:40:00,97.4,97.41,97.27,97.31,5581.0,86.7093,86.7182,86.5936,86.6292,5581.0
2021-04-20 12:45:00,97.31,97.31,97.16,97.17,4970.0,86.6292,86.6292,86.4957,86.5046,4970.0
2021-04-20 12:50:00,97.18,97.32,97.18,97.22,3595.0,86.5135,86.6381,86.5135,86.5491,3595.0
2021-04-20 12:55:00,97.23,97.39,97.23,97.37,5392.0,86.558,86.7004,86.558,86.6826,5392.0
2021-04-20 13:00:00,97.36,97.36,97.23,97.33,4623.0,86.6737,86.6737,86.558,86.647,4623.0
2021-04-20 13:05:00,97.31,97.38,97.27,97.29,6055.0,86.6292,86.6915,86.5936,86.6114,6055.0
2021-04-20 13:10:00,97.31,97.31,97.27,97.3,4883.0,86.6292,86.6292,86.5936,86.6203,4883.0
2021-04-20 13:15:00,97.28,97.32,97.25,97.27,7772.0,86.6025,86.6381,86.5758,86.5936,7772.0
2021-04-20 13:20:00,97.27,97.28,97.18,97.19,11264.0,86.5936,86.6025,86.5135,86.5224,11264.0
2021-04-20 13:25:00,97.21,97.24,97.18,97.2,6364.0,86.5402,86.5669,86.5135,86.5313,6364.0
2021-04-20 13:30:00,97.22,97.27,97.2,97.25,5177.0,86.5491,86.5936,86.5313,86.5758,5177.0
2021-04-20 13:35:00,97.21,97.25,97.19,97.25,4420.0,86.5402,86.5758,86.5224,86.5758,4420.0
2021-04-20 13:40:00,97.25,97.38,97.19,97.34,8231.0,86.5758,86.6915,86.5224,86.6559,8231.0
2021-04-20 13:45:00,97.34,97.34,97.22,97.22,20763.0,86.6559,86.6559,86.5491,86.5491,20763.0
2021-04-20 13:50:00,97.2,97.24,97.13,97.18,12881.0,86.5313,86.5669,86.469,86.5135,12881.0
2021-04-20 13:55:00,97.17,97.17,97.02,97.04,5303.0,86.5046,86.5046,86.371,86.3888,5303.0
2021-04-20 14:00:00,97.04,97.08,96.98,97.07,3286.0,86.3888,86.4244,86.3354,86.4155,3286.0
2021-04-20 14:05:00,97.1,97.14,97.06,97.11,4513.0,86.4422,86.4779,86.4066,86.4511,4513.0
2021-04-20 14:10:00,97.08,97.09,97.05,97.09,2977.0,86.4244,86.4333,86.3977,86.4333,2977.0
2021-04-20 14:15:00,97.13,97.16,97.11,97.14,4332.0,86.469,86.4957,86.4511,86.4779,4332.0
2021-04-20 14:20:00,97.17,97.2,97.16,97.19,2009.0,86.5046,86.5313,86.4957,86.5224,2009.0
2021-04-20 14:25:00,97.18,97.18,97.1,97.12,5446.0,86.5135,86.5135,86.4422,86.46,5446.0
2021-04-20 14:30:00,97.11,97.11,97.0,97.01,1515.0,86.4511,86.4511,86.3532,86.3621,1515.0
2021-04-20 14:35:00,97.0,97.12,97.0,97.1,4702.0,86.3532,86.46,86.3532,86.4422,4702.0
2021-04-20 14:40:00,97.05,97.12,97.05,97.12,3799.0,86.3977,86.46,86.3977,86.46,3799.0
2021-04-20 14:45:00,97.11,97.16,97.1,97.16,7152.0,86.4511,86.4957,86.4422,86.4957,7152.0
2021-04-20 14:50:00,97.16,97.22,97.15,97.21,6134.0,86.4957,86.5491,86.4868,86.5402,6134.0
2021-04-20 14:55:00,97.21,97.21,97.09,97.12,5994.0,86.5402,86.5402,86.4333,86.46,5994.0
2021-04-20 15:00:00,97.16,97.22,97.13,97.17,7048.0,86.4957,86.5491,86.469,86.5046,7048.0
2021-04-20 15:05:00,97.19,97.3,97.18,97.28,7435.0,86.5224,86.6203,86.5135,86.6025,7435.0
2021-04-20 15:10:00,97.25,97.28,97.25,97.27,3329.0,86.5758,86.6025,86.5758,86.5936,3329.0
2021-04-20 15:15:00,97.26,97.31,97.21,97.22,8119.0,86.5847,86.6292,86.5402,86.5491,8119.0
2021-04-20 15:20:00,97.22,97.29,97.2,97.29,9013.0,86.5491,86.6114,86.5313,86.6114,9013.0
2021-04-20 15:25:00,97.3,97.38,97.28,97.37,12957.0,86.6203,86.6915,86.6025,86.6826,12957.0
2021-04-20 15:30:00,97.36,97.5,97.36,97.49,16504.0,86.6737,86.7983,86.6737,86.7894,16504.0
2021-04-20 15:35:00,97.49,97.52,97.42,97.44,14613.0,86.7894,86.8161,86.7271,86.7449,14613.0
2021-04-20 15:40:00,97.44,97.64,97.44,97.64,15373.0,86.7449,86.923,86.7449,86.923,15373.0
2021-04-20 15:45:00,97.64,97.65,97.58,97.65,16459.0,86.923,86.9319,86.8696,86.9319,16459.0
2021-04-20 15:50:00,97.65,97.69,97.56,97.59,32405.0,86.9319,86.9675,86.8518,86.8785,32405.0
2021-04-20 15:55:00,97.57,97.61,97.5,97.52,49616.0,86.8607,86.8963,86.7983,86.8161,49616.0
2021-04-21 09:30:00,97.64,98.46,97.22,97.47,17608.0,86.923,87.653,86.5491,86.7716,17608.0
2021-04-21 09:35:00,97.48,97.61,97.35,97.38,10619.0,86.7805,86.8963,86.6648,86.6915,10619.0
2021-04-21 09:40:00,97.34,97.91,97.32,97.85,8373.0,86.6559,87.1633,86.6381,87.1099,8373.0
2021-04-21 09:45:00,97.81,97.97,97.64,97.9,5145.0,87.0743,87.2168,86.923,87.1544,5145.0
2021-04-21 09:50:00,97.79,97.82,97.59,97.65,5517.0,87.0565,87.0832,86.8785,86.9319,5517.0
2021-04-21 09:55:00,97.61,97.77,97.61,97.76,5990.0,86.8963,87.0387,86.8963,87.0298,5990.0
2021-04-21 10:00:00,97.79,97.85,97.64,97.69,10154.0,87.0565,87.1099,86.923,86.9675,10154.0
2021-04-21 10:05:00,97.73,97.73,97.57,97.66,3126.0,87.0031,87.0031,86.8607,86.9408,3126.0
2021-04-21 10:10:00,97.63,97.63,97.49,97.49,2492.0,86.9141,86.9141,86.7894,86.7894,2492.0
2021-04-21 10:15:00,97.56,97.69,97.52,97.69,2351.0,86.8518,86.9675,86.8161,86.9675,2351.0
2021-04-21 10:20:00,97.7,97.8,97.67,97.8,3222.0,86.9764,87.0654,86.9497,87.0654,3222.0
2021-04-21 10:25:00,97.85,97.88,97.78,97.79,2612.0,87.1099,87.1366,87.0476,87.0565,2612.0
2021-04-21 10:30:00,97.78,97.84,97.76,97.78,7717.0,87.0476,87.101,87.0298,87.0476,7717.0
2021-04-21 10:35:00,97.76,97.77,97.68,97.68,5140.0,87.0298,87.0387,86.9586,86.9586,5140.0
2021-04-21 10:40:00,97.65,97.8,97.62,97.71,14758.0,86.9319,87.0654,86.9052,86.9853,14758.0
2021-04-21 10:45:00,97.71,97.71,97.64,97.65,5957.0,86.9853,86.9853,86.923,86.9319,5957.0
2021-04-21 10:50:00,97.65,97.68,97.61,97.66,3000.0,86.9319,86.9586,86.8963,86.9408,3000.0
2021-04-21 10:55:00,97.65,97.82,97.65,97.81,3680.0,86.9319,87.0832,86.9319,87.0743,3680.0
2021-04-21 11:00:00,97.84,97.97,97.82,97.93,6289.0,87.101,87.2168,87.0832,87.1811,6289.0
2021-04-21 11:05:00,97.93,97.93,97.77,97.77,10425.0,87.1811,87.1811,87.0387,87.0387,10425.0
2021-04-21 11:10:00,97.76,97.86,97.76,97.85,4952.0,87.0298,87.1188,87.0298,87.1099,4952.0
2021-04-21 11:15:00,97.83,97.86,97.8,97.84,5983.0,87.0921,87.1188,87.0654,87.101,5983.0
2021-04-21 11:20:00,97.84,97.9,97.83,97.89,6405.0,87.101,87.1544,87.0921,87.1455,6405.0
2021-04-21 11:25:00,97.9,97.99,97.89,97.94,4615.0,87.1544,87.2346,87.1455,87.19,4615.0
2021-04-21 11:30:00,97.92,97.98,97.91,97.94,3969.0,87.1722,87.2257,87.1633,87.19,3969.0
2021-04-21 11:35:00,97.93,98.04,97.91,98.03,8579.0,87.1811,87.2791,87.1633,87.2702,8579.0
2021-04-21 11:40:00,98.06,98.07,97.97,98.01,9442.0,87.2969,87.3058,87.2168,87.2524,9442.0
2021-04-21 11:45:00,98.01,98.05,98.0,98.01,3887.0,87.2524,87.288,87.2435,87.2524,3887.0
2021-04-21 11:50:00,98.0,98.02,97.93,97.95,6476.0,87.2435,87.2613,87.1811,87.1989,6476.0
2021-04-21 11:55:00,97.94,98.04,97.94,98.04,4020.0,87.19,87.2791,87.19,87.2791,4020.0
2021-04-21 12:00:00,98.02,98.06,98.0,98.05,7226.0,87.2613,87.2969,87.2435,87.288,7226.0
2021-04-21 12:05:00,98.04,98.08,97.96,98.08,8127.0,87.2791,87.3147,87.2078,87.3147,8127.0
2021-04-21 12:10:00,98.07,98.13,98.04,98.12,7591.0,87.3058,87.3592,87.2791,87.3503,7591.0
2021-04-21 12:15:00,98.12,98.18,98.1,98.14,6802.0,87.3503,87.4037,87.3325,87.3681,6802.0
2021-04-21 12:20:00,98.15,98.15,98.05,98.05,4596.0,87.377,87.377,87.288,87.288,4596.0
2021-04-21 12:25:00,98.05,98.05,98.02,98.04,3977.0,87.288,87.288,87.2613,87.2791,3977.0
2021-04-21 12:30:00,98.05,98.05,97.99,98.04,5329.0,87.288,87.288,87.2346,87.2791,5329.0
2021-04-21 12:35:00,98.03,98.04,97.97,97.98,4800.0,87.2702,87.2791,87.2168,87.2257,4800.0
2021-04-21 12:40:00,98.0,98.07,97.98,98.06,8824.0,87.2435,87.3058,87.2257,87.2969,8824.0
2021-04-21 12:45:00,98.05,98.08,98.03,98.06,6011.0,87.288,87.3147,87.2702,87.2969,6011.0
2021-04-21 12:50:00,98.05,98.1,98.01,98.09,6179.0,87.288,87.3325,87.2524,87.3236,6179.0
2021-04-21 12:55:00,98.1,98.11,98.05,98.1,3401.0,87.3325,87.3414,87.288,87.3325,3401.0
2021-04-21 13:00:00,98.08,98.11,98.02,98.05,7041.0,87.3147,87.3414,87.2613,87.288,7041.0
2021-04-21 13:05:00,98.06,98.12,98.02,98.1,8963.0,87.2969,87.3503,87.2613,87.3325,8963.0
2021-04-21 13:10:00,98.1,98.12,98.08,98.12,6055.0,87.3325,87.3503,87.3147,87.3503,6055.0
2021-04-21 13:15:00,98.11,98.15,98.11,98.14,9031.0,87.3414,87.377,87.3414,87.3681,9031.0
2021-04-21 13:20:00,98.16,98.23,98.14,98.19,8212.0,87.3859,87.4482,87.3681,87.4126,8212.0
2021-04-21 13:25:00,98.19,98.19,98.16,98.17,5514.0,87.4126,87.4126,87.3859,87.3948,5514.0
2021-04-21 13:30:00,98.17,98.18,98.1,98.11,10434.0,87.3948,87.4037,87.3325,87.3414,10434.0
2021-04-21 13:35:00,98.11,98.17,98.11,98.16,4358.0,87.3414,87.3948,87.3414,87.3859,4358.0
2021-04-21 13:40:00,98.16,98.2,98.13,98.19,10273.0,87.3859,87.4215,87.3592,87.4126,10273.0
2021-04-21 13:45:00,98.19,98.2,98.14,98.15,7308.0,87.4126,87.4215,87.3681,87.377,7308.0
2021-04-21 13:50:00,98.15,98.2,98.14,98.15,9709.0,87.377,87.4215,87.3681,87.377,9709.0
2021-04-21 13:55:00,98.15,98.26,98.15,98.24,10379.0,87.377,87.4749,87.377,87.4571,10379.0
2021-04-21 14:00:00,98.24,98.27,98.22,98.22,5747.0,87.4571,87.4838,87.4393,87.4393,5747.0
2021-04-21 14:05:00,98.2,98.23,98.19,98.2,5732.0,87.4215,87.4482,87.4126,87.4215,5732.0
2021-04-21 14:10:00,98.2,98.23,98.19,98.23,9858.0,87.4215,87.4482,87.4126,87.4482,9858.0
2021-04-21 14:15:00,98.21,98.24,98.2,98.2,9583.0,87.4304,87.4571,87.4215,87.4215,9583.0
2021-04-21 14:20:00,98.19,98.22,98.15,98.2,9694.0,87.4126,87.4393,87.377,87.4215,9694.0
2021-04-21 14:25:00,98.19,98.25,98.19,98.24,7126.0,87.4126,87.466,87.4126,87.4571,7126.0
2021-04-21 14:30:00,98.24,98.29,98.23,98.26,8547.0,87.4571,87.5016,87.4482,87.4749,8547.0
2021-04-21 14:35:00,98.26,98.26,98.15,98.17,6264.0,87.4749,87.4749,87.377,87.3948,6264.0
2021-04-21 14:40:00,98.16,98.18,98.03,98.11,13328.0,87.3859,87.4037,87.2702,87.3414,13328.0
2021-04-21 14:45:00,98.07,98.14,98.07,98.09,5859.0,87.3058,87.3681,87.3058,87.3236,5859.0
2021-04-21 14:50:00,98.1,98.13,98.07,98.09,4502.0,87.3325,87.3592,87.3058,87.3236,4502.0
2021-04-21 14:55:00,98.09,98.12,98.08,98.08,5970.0,87.3236,87.3503,87.3147,87.3147,5970.0
2021-04-21 15:00:00,98.09,98.1,98.01,98.03,4200.0,87.3236,87.3325,87.2524,87.2702,4200.0
2021-04-21 15:05:00,98.02,98.06,98.0,98.02,5814.0,87.2613,87.2969,87.2435,87.2613,5814.0
2021-04-21 15:10:00,98.04,98.14,98.03,98.13,4721.0,87.2791,87.3681,87.2702,87.3592,4721.0
2021-04-21 15:15:00,98.13,98.21,98.11,98.2,8182.0,87.3592,87.4304,87.3414,87.4215,8182.0
2021-04-21 15:20:00,98.2,98.2,98.14,98.14,6723.0,87.4215,87.4215,87.3681,87.3681,6723.0
2021-04-21 15:25:00,98.11,98.19,98.11,98.14,11074.0,87.3414,87.4126,87.3414,87.3681,11074.0
2021-04-21 15:30:00,98.13,98.24,98.12,98.24,20989.0,87.3592,87.4571,87.3503,87.4571,20989.0
2021-04-21 15:35:00,98.23,98.3,98.2,98.2,10705.0,87.4482,87.5105,87.4215,87.4215,10705.0
2021-04-21 15:40:00,98.2,98.21,98.11,98.13,13521.0,87.4215,87.4304,87.3414,87.3592,13521.0
2021-04-21 15:45:00,98.14,98.21,98.12,98.19,12761.0,87.3681,87.4304,87.3503,87.4126,12761.0
2021-04-21 15:50:00,98.2,98.35,98.18,98.29,36344.0,87.4215,87.555,87.4037,87.5016,36344.0
2021-04-21 15:55:00,98.28,98.33,98.19,98.22,62253.0,87.4927,87.5372,87.4126,87.4393,62253.0
2021-04-22 09:30:00,97.8,98.16,97.61,97.61,24338.0,87.0654,87.3859,86.8963,86.8963,24338.0
2021-04-22 09:35:00,97.62,97.79,97.6,97.73,6220.0,86.9052,87.0565,86.8874,87.0031,6220.0
2021-04-22 09:40:00,97.75,97.81,97.64,97.78,3410.0,87.0209,87.0743,86.923,87.0476,3410.0
2021-04-22 09:45:00,97.77,97.99,97.77,97.95,4429.0,87.0387,87.2346,87.0387,87.1989,4429.0
2021-04-22 09:50:00,97.96,98.07,97.94,97.94,2881.0,87.2078,87.3058,87.19,87.19,2881.0
2021-04-22 09:55:00,97.99,98.03,97.84,97.84,7928.0,87.2346,87.2702,87.101,87.101,7928.0
2021-04-22 10:00:00,97.83,97.83,97.7,97.7,3737.0,87.0921,87.0921,86.9764,86.9764,3737.0
2021-04-22 10:05:00,97.73,97.89,97.72,97.89,4933.0,87.0031,87.1455,86.9942,87.1455,4933.0
2021-04-22 10:10:00,97.95,98.17,97.89,98.11,14433.0,87.1989,87.3948,87.1455,87.3414,14433.0
2021-04-22 10:15:00,98.09,98.26,98.04,98.22,10580.0,87.3236,87.4749,87.2791,87.4393,10580.0
2021-04-22 10:20:00,98.26,98.28,98.11,98.13,5375.0,87.4749,87.4927,87.3414,87.3592,5375.0
2021-04-22 10:25:00,98.11,98.15,98.06,98.13,2733.0,87.3414,87.377,87.2969,87.3592,2733.0
2021-04-22 10:30:00,98.17,98.23,98.14,98.23,3203.0,87.3948,87.4482,87.3681,87.4482,3203.0
2021-04-22 10:35:00,98.18,98.23,98.14,98.22,2918.0,87.4037,87.4482,87.3681,87.4393,2918.0
2021-04-22 10:40:00,98.22,98.31,98.17,98.27,4052.0,87.4393,87.5194,87.3948,87.4838,4052.0
2021-04-22 10:45:00,98.25,98.27,98.21,98.26,3135.0,87.466,87.4838,87.4304,87.4749,3135.0
2021-04-22 10:50:00,98.26,98.43,98.26,98.37,4700.0,87.4749,87.6263,87.4749,87.5728,4700.0
2021-04-22 10:55:00,98.4,98.46,98.39,98.46,3933.0,87.5996,87.653,87.5907,87.653,3933.0
2021-04-22 11:00:00,98.48,98.49,98.44,98.45,4727.0,87.6708,87.6797,87.6352,87.6441,4727.0
2021-04-22 11:05:00,98.46,98.54,98.45,98.51,5161.0,87.653,87.7242,87.6441,87.6975,5161.0
2021-04-22 11:10:00,98.51,98.57,98.49,98.57,4163.0,87.6975,87.7509,87.6797,87.7509,4163.0
2021-04-22 11:15:00,98.59,98.66,98.56,98.56,9858.0,87.7687,87.831,87.742,87.742,9858.0
2021-04-22 11:20:00,98.56,98.57,98.47,98.55,5637.0,87.742,87.7509,87.6619,87.7331,5637.0
2021-04-22 11:25:00,98.56,98.58,98.47,98.47,7838.0,87.742,87.7598,87.6619,87.6619,7838.0
2021-04-22 11:30:00,98.47,98.63,98.46,98.63,6541.0,87.6619,87.8043,87.653,87.8043,6541.0
2021-04-22 11:35:00,98.62,98.68,98.58,98.6,4350.0,87.7954,87.8488,87.7598,87.7776,4350.0
2021-04-22 11:40:00,98.6,98.65,98.56,98.65,8635.0,87.7776,87.8221,87.742,87.8221,8635.0
2021-04-22 11:45:00,98.68,98.78,98.62,98.76,8724.0,87.8488,87.9378,87.7954,87.92,8724.0
2021-04-22 11:50:00,98.76,98.81,98.74,98.75,6151.0,87.92,87.9646,87.9022,87.9111,6151.0
2021-04-22 11:55:00,98.77,98.8,98.67,98.67,4868.0,87.9289,87.9556,87.8399,87.8399,4868.0
2021-04-22 12:00:00,98.67,98.74,98.67,98.73,3340.0,87.8399,87.9022,87.8399,87.8933,3340.0
2021-04-22 12:05:00,98.71,98.78,98.7,98.78,3475.0,87.8755,87.9378,87.8666,87.9378,3475.0
2021-04-22 12:10:00,98.8,98.83,98.75,98.77,2429.0,87.9556,87.9824,87.9111,87.9289,2429.0
2021-04-22 12:15:00,98.76,98.83,98.76,98.81,4669.0,87.92,87.9824,87.92,87.9646,4669.0
2021-04-22 12:20:00,98.82,98.82,98.77,98.8,4981.0,87.9735,87.9735,87.9289,87.9556,4981.0
2021-04-22 12:25:00,98.79,98.87,98.79,98.83,8017.0,87.9467,88.018,87.9467,87.9824,8017.0
2021-04-22 12:30:00,98.84,98.9,98.81,98.9,4886.0,87.9913,88.0447,87.9646,88.0447,4886.0
2021-04-22 12:35:00,98.91,98.95,98.88,98.91,4870.0,88.0536,88.0892,88.0269,88.0536,4870.0
2021-04-22 12:40:00,98.92,98.92,98.85,98.85,5081.0,88.0625,88.0625,88.0002,88.0002,5081.0
2021-04-22 12:45:00,98.84,98.92,98.83,98.9,8111.0,87.9913,88.0625,87.9824,88.0447,8111.0
2021-04-22 12:50:00,98.9,98.9,98.79,98.79,4205.0,88.0447,88.0447,87.9467,87.9467,4205.0
2021-04-22 12:55:00,98.79,98.9,98.79,98.89,7262.0,87.9467,88.0447,87.9467,88.0358,7262.0
2021-04-22 13:00:00,98.88,98.89,98.83,98.84,7383.0,88.0269,88.0358,87.9824,87.9913,7383.0
2021-04-22 13:05:00,98.83,98.83,98.44,98.56,23058.0,87.9824,87.9824,87.6352,87.742,23058.0
2021-04-22 13:10:00,98.54,98.54,98.3,98.43,10779.0,87.7242,87.7242,87.5105,87.6263,10779.0
2021-04-22 13:15:00,98.4,98.41,98.18,98.18,12138.0,87.5996,87.6085,87.4037,87.4037,12138.0
2021-04-22 13:20:00,98.18,98.5,98.18,98.42,18756.0,87.4037,87.6886,87.4037,87.6174,18756.0
2021-04-22 13:25:00,98.41,98.55,98.34,98.5,3978.0,87.6085,87.7331,87.5461,87.6886,3978.0
2021-04-22 13:30:00,98.5,98.58,98.44,98.58,8730.0,87.6886,87.7598,87.6352,87.7598,8730.0
2021-04-22 13:35:00,98.59,98.59,98.45,98.47,5176.0,87.7687,87.7687,87.6441,87.6619,5176.0
2021-04-22 13:40:00,98.47,98.47,98.28,98.29,11687.0,87.6619,87.6619,87.4927,87.5016,11687.0
2021-04-22 13:45:00,98.29,98.42,98.2,98.24,10299.0,87.5016,87.6174,87.4215,87.4571,10299.0
2021-04-22 13:50:00,98.25,98.25,98.07,98.13,12337.0,87.466,87.466,87.3058,87.3592,12337.0
2021-04-22 13:55:00,98.13,98.29,98.09,98.23,13065.0,87.3592,87.5016,87.3236,87.4482,13065.0
2021-04-22 14:00:00,98.2,98.27,98.07,98.22,15951.0,87.4215,87.4838,87.3058,87.4393,15951.0
2021-04-22 14:05:00,98.14,98.35,98.14,98.3,15675.0,87.3681,87.555,87.3681,87.5105,15675.0
2021-04-22 14:10:00,98.28,98.32,98.21,98.3,8276.0,87.4927,87.5283,87.4304,87.5105,8276.0
2021-04-22 14:15:00,98.3,98.35,98.28,98.32,9009.0,87.5105,87.555,87.4927,87.5283,9009.0
2021-04-22 14:20:00,98.35,98.37,98.29,98.32,13237.0,87.555,87.5728,87.5016,87.5283,13237.0
2021-04-22 14:25:00,98.33,98.44,98.29,98.42,9539.0,87.5372,87.6352,87.5016,87.6174,9539.0
2021-04-22 14:30:00,98.39,98.47,98.38,98.46,12518.0,87.5907,87.6619,87.5817,87.653,12518.0
2021-04-22 14:35:00,98.45,98.48,98.4,98.4,14734.0,87.6441,87.6708,87.5996,87.5996,14734.0
2021-04-22 14:40:00,98.41,98.45,98.37,98.45,28683.0,87.6085,87.6441,87.5728,87.6441,28683.0
2021-04-22 14:45:00,98.45,98.55,98.43,98.5,21597.0,87.6441,87.7331,87.6263,87.6886,21597.0
2021-04-22 14:50:00,98.5,98.54,98.4,98.4,6916.0,87.6886,87.7242,87.5996,87.5996,6916.0
2021-04-22 14:55:00,98.4,98.43,98.35,98.36,23947.0,87.5996,87.6263,87.555,87.5639,23947.0
2021-04-22 15:00:00,98.35,98.42,98.32,98.32,14768.0,87.555,87.6174,87.5283,87.5283,14768.0
2021-04-22 15:05:00,98.33,98.33,98.14,98.19,13181.0,87.5372,87.5372,87.3681,87.4126,13181.0
2021-04-22 15:10:00,98.19,98.28,98.16,98.26,19857.0,87.4126,87.4927,87.3859,87.4749,19857.0
2021-04-22 15:15:00,98.25,98.29,98.23,98.27,15360.0,87.466,87.5016,87.4482,87.4838,15360.0
2021-04-22 15:20:00,98.25,98.31,98.2,98.29,30242.0,87.466,87.5194,87.4215,87.5016,30242.0
2021-04-22 15:25:00,98.28,98.34,98.27,98.34,16947.0,87.4927,87.5461,87.4838,87.5461,16947.0
2021-04-22 15:30:00,98.33,98.41,98.3,98.39,16886.0,87.5372,87.6085,87.5105,87.5907,16886.0
2021-04-22 15:35:00,98.38,98.44,98.37,98.38,23624.0,87.5817,87.6352,87.5728,87.5817,23624.0
2021-04-22 15:40:00,98.39,98.46,98.34,98.34,17314.0,87.5907,87.653,87.5461,87.5461,17314.0
2021-04-22 15:45:00,98.33,98.47,98.28,98.31,13168.0,87.5372,87.6619,87.4927,87.5194,13168.0
2021-04-22 15:50:00,98.3,98.39,98.24,98.28,29020.0,87.5105,87.5907,87.4571,87.4927,29020.0
2021-04-22 15:55:00,98.28,98.34,98.16,98.31,47158.0,87.4927,87.5461,87.3859,87.5194,47158.0
2021-04-23 09:30:00,98.44,98.58,98.33,98.35,10861.0,87.6352,87.7598,87.5372,87.555,10861.0
2021-04-23 09:35:00,98.51,98.51,98.18,98.19,4006.0,87.6975,87.6975,87.4037,87.4126,4006.0
2021-04-23 09:40:00,98.24,98.24,98.04,98.09,3278.0,87.4571,87.4571,87.2791,87.3236,3278.0
2021-04-23 09:45:00,98.08,98.22,97.98,98.2,7318.0,87.3147,87.4393,87.2257,87.4215,7318.0
2021-04-23 09:50:00,98.24,98.43,98.2,98.3,17752.0,87.4571,87.6263,87.4215,87.5105,17752.0
2021-04-23 09:55:00,98.32,98.38,98.2,98.2,6466.0,87.5283,87.5817,87.4215,87.4215,6466.0
2021-04-23 10:00:00,98.23,98.41,98.2,98.33,8575.0,87.4482,87.6085,87.4215,87.5372,8575.0
2021-04-23 10:05:00,98.32,98.46,98.29,98.35,5080.0,87.5283,87.653,87.5016,87.555,5080.0
2021-04-23 10:10:00,98.35,98.41,98.25,98.26,7134.0,87.555,87.6085,87.466,87.4749,7134.0
2021-04-23 10:15:00,98.29,98.37,98.26,98.37,3569.0,87.5016,87.5728,87.4749,87.5728,3569.0
2021-04-23 10:20:00,98.36,98.38,98.31,98.34,3645.0,87.5639,87.5817,87.5194,87.5461,3645.0
2021-04-23 10:25:00,98.34,98.41,98.32,98.36,4472.0,87.5461,87.6085,87.5283,87.5639,4472.0
2021-04-23 10:30:00,98.36,98.55,98.33,98.53,7211.0,87.5639,87.7331,87.5372,87.7153,7211.0
2021-04-23 10:35:00,98.53,98.66,98.53,98.58,4912.0,87.7153,87.831,87.7153,87.7598,4912.0
2021-04-23 10:40:00,98.56,98.67,98.56,98.58,3427.0,87.742,87.8399,87.742,87.7598,3427.0
2021-04-23 10:45:00,98.58,98.69,98.54,98.66,5777.0,87.7598,87.8577,87.7242,87.831,5777.0
2021-04-23 10:50:00,98.64,98.72,98.59,98.72,3212.0,87.8132,87.8844,87.7687,87.8844,3212.0
2021-04-23 10:55:00,98.71,98.94,98.71,98.94,5953.0,87.8755,88.0803,87.8755,88.0803,5953.0
2021-04-23 11:00:00,98.93,98.94,98.82,98.82,3871.0,88.0714,88.0803,87.9735,87.9735,3871.0
2021-04-23 11:05:00,98.83,98.95,98.83,98.94,4088.0,87.9824,88.0892,87.9824,88.0803,4088.0
2021-04-23 11:10:00,98.96,99.05,98.95,99.05,4469.0,88.0981,88.1782,88.0892,88.1782,4469.0
2021-04-23 11:15:00,99.06,99.11,99.03,99.08,3507.0,88.1871,88.2316,88.1604,88.2049,3507.0
2021-04-23 11:20:00,99.08,99.23,99.08,99.21,5672.0,88.2049,88.3385,88.2049,88.3206,5672.0
2021-04-23 11:25:00,99.18,99.29,99.16,99.16,6097.0,88.2939,88.3919,88.2761,88.2761,6097.0
2021-04-23 11:30:00,99.2,99.25,99.18,99.23,2996.0,88.3117,88.3563,88.2939,88.3385,2996.0
2021-04-23 11:35:00,99.21,99.22,99.12,99.18,3886.0,88.3206,88.3296,88.2405,88.2939,3886.0
2021-04-23 11:40:00,99.17,99.2,98.99,99.02,4473.0,88.285,88.3117,88.1248,88.1515,4473.0
2021-04-23 11:45:00,99.07,99.11,99.02,99.11,7556.0,88.196,88.2316,88.1515,88.2316,7556.0
2021-04-23 11:50:00,99.12,99.15,99.0,99.11,8803.0,88.2405,88.2672,88.1337,88.2316,8803.0
2021-04-23 11:55:00,99.14,99.26,99.1,99.13,5506.0,88.2583,88.3652,88.2227,88.2494,5506.0
2021-04-23 12:00:00,99.12,99.21,99.1,99.19,6562.0,88.2405,88.3206,88.2227,88.3028,6562.0
2021-04-23 12:05:00,99.2,99.21,99.14,99.15,4625.0,88.3117,88.3206,88.2583,88.2672,4625.0
2021-04-23 12:10:00,99.14,99.2,99.11,99.16,5313.0,88.2583,88.3117,88.2316,88.2761,5313.0
2021-04-23 12:15:00,99.17,99.22,99.14,99.14,8780.0,88.285,88.3296,88.2583,88.2583,8780.0
2021-04-23 12:20:00,99.14,99.16,99.06,99.1,7857.0,88.2583,88.2761,88.1871,88.2227,7857.0
2021-04-23 12:25:00,99.06,99.08,98.89,98.89,3952.0,88.1871,88.2049,88.0358,88.0358,3952.0
2021-04-23 12:30:00,98.93,99.11,98.92,99.09,4744.0,88.0714,88.2316,88.0625,88.2138,4744.0
2021-04-23 12:35:00,99.09,99.15,99.08,99.15,2634.0,88.2138,88.2672,88.2049,88.2672,2634.0
2021-04-23 12:40:00,99.15,99.18,99.14,99.17,3257.0,88.2672,88.2939,88.2583,88.285,3257.0
2021-04-23 12:45:00,99.18,99.28,99.13,99.25,6775.0,88.2939,88.383,88.2494,88.3563,6775.0
2021-04-23 12:50:00,99.31,99.33,99.28,99.31,1901.0,88.4097,88.4275,88.383,88.4097,1901.0
2021-04-23 12:55:00,99.29,99.32,99.27,99.27,1446.0,88.3919,88.4186,88.3741,88.3741,1446.0
2021-04-23 13:00:00,99.29,99.29,99.13,99.16,3260.0,88.3919,88.3919,88.2494,88.2761,3260.0
2021-04-23 13:05:00,99.17,99.18,99.08,99.09,4403.0,88.285,88.2939,88.2049,88.2138,4403.0
2021-04-23 13:10:00,99.1,99.18,99.1,99.18,3687.0,88.2227,88.2939,88.2227,88.2939,3687.0
2021-04-23 13:15:00,99.19,99.22,99.16,99.18,3417.0,88.3028,88.3296,88.2761,88.2939,3417.0
2021-04-23 13:20:00,99.21,99.26,99.16,99.26,2845.0,88.3206,88.3652,88.2761,88.3652,2845.0
2021-04-23 13:25:00,99.26,99.28,99.25,99.28,3211.0,88.3652,88.383,88.3563,88.383,3211.0
2021-04-23 13:30:00,99.29,99.29,99.23,99.25,3302.0,88.3919,88.3919,88.3385,88.3563,3302.0
2021-04-23 13:35:00,99.23,99.32,99.23,99.3,4893.0,88.3385,88.4186,88.3385,88.4008,4893.0
2021-04-23 13:40:00,99.29,99.31,99.27,99.31,2084.0,88.3919,88.4097,88.3741,88.4097,2084.0
2021-04-23 13:45:00,99.31,99.31,99.24,99.27,3391.0,88.4097,88.4097,88.3474,88.3741,3391.0
2021-04-23 13:50:00,99.26,99.31,99.24,99.29,3993.0,88.3652,88.4097,88.3474,88.3919,3993.0
2021-04-23 13:55:00,99.3,99.32,99.27,99.27,3914.0,88.4008,88.4186,88.3741,88.3741,3914.0
2021-04-23 14:00:00,99.29,99.36,99.28,99.36,4227.0,88.3919,88.4542,88.383,88.4542,4227.0
2021-04-23 14:05:00,99.38,99.46,99.37,99.44,6030.0,88.472,88.5432,88.4631,88.5254,6030.0
2021-04-23 14:10:00,99.44,99.48,99.4,99.47,8729.0,88.5254,88.561,88.4898,88.5521,8729.0
2021-04-23 14:15:00,99.47,99.53,99.46,99.52,5944.0,88.5521,88.6055,88.5432,88.5966,5944.0
2021-04-23 14:20:00,99.5,99.52,99.47,99.52,4009.0,88.5788,88.5966,88.5521,88.5966,4009.0
2021-04-23 14:25:00,99.5,99.5,99.4,99.47,7896.0,88.5788,88.5788,88.4898,88.5521,7896.0
2021-04-23 14:30:00,99.49,99.51,99.42,99.44,3603.0,88.5699,88.5877,88.5076,88.5254,3603.0
2021-04-23 14:35:00,99.43,99.46,99.38,99.4,4892.0,88.5165,88.5432,88.472,88.4898,4892.0
2021-04-23 14:40:00,99.4,99.54,99.39,99.52,5404.0,88.4898,88.6144,88.4809,88.5966,5404.0
2021-04-23 14:45:00,99.51,99.54,99.46,99.49,9640.0,88.5877,88.6144,88.5432,88.5699,9640.0
2021-04-23 14:50:00,99.49,99.55,99.46,99.55,1566.0,88.5699,88.6233,88.5432,88.6233,1566.0
2021-04-23 14:55:00,99.52,99.57,99.48,99.48,9771.0,88.5966,88.6411,88.561,88.561,9771.0
2021-04-23 15:00:00,99.49,99.53,99.48,99.5,5249.0,88.5699,88.6055,88.561,88.5788,5249.0
2021-04-23 15:05:00,99.52,99.58,99.49,99.55,6545.0,88.5966,88.65,88.5699,88.6233,6545.0
2021-04-23 15:10:00,99.54,99.54,99.48,99.51,6752.0,88.6144,88.6144,88.561,88.5877,6752.0
2021-04-23 15:15:00,99.51,99.51,99.45,99.48,7406.0,88.5877,88.5877,88.5343,88.561,7406.0
2021-04-23 15:20:00,99.48,99.55,99.47,99.5,6901.0,88.561,88.6233,88.5521,88.5788,6901.0
2021-04-23 15:25:00,99.51,99.54,99.47,99.53,7753.0,88.5877,88.6144,88.5521,88.6055,7753.0
2021-04-23 15:30:00,99.53,99.61,99.52,99.61,11034.0,88.6055,88.6767,88.5966,88.6767,11034.0
2021-04-23 15:35:00,99.59,99.65,99.51,99.52,11854.0,88.6589,88.7124,88.5877,88.5966,11854.0
2021-04-23 15:40:00,99.52,99.52,99.47,99.5,13556.0,88.5966,88.5966,88.5521,88.5788,13556.0
2021-04-23 15:45:00,99.5,99.53,99.44,99.52,28358.0,88.5788,88.6055,88.5254,88.5966,28358.0
2021-04-23 15:50:00,99.5,99.6,99.46,99.52,63183.0,88.5788,88.6678,88.5432,88.5966,63183.0
2021-04-23 15:55:00,99.51,99.55,99.2,99.21,84739.0,88.5877,88.6233,88.3117,88.3206,84739.0
2021-04-26 09:30:00,99.19,99.38,98.86,98.99,31506.0,88.3028,88.472,88.0091,88.1248,31506.0
2021-04-26 09:35:00,99.1,99.76,99.1,99.73,12980.0,88.2227,88.8103,88.2227,88.7836,12980.0
2021-04-26 09:40:00,99.6,99.64,99.26,99.37,8348.0,88.6678,88.7035,88.3652,88.4631,8348.0
2021-04-26 09:45:00,99.36,99.78,99.36,99.66,8528.0,88.4542,88.8281,88.4542,88.7213,8528.0
2021-04-26 09:50:00,99.59,99.59,99.38,99.39,4608.0,88.6589,88.6589,88.472,88.4809,4608.0
2021-04-26 09:55:00,99.43,99.49,99.31,99.4,2610.0,88.5165,88.5699,88.4097,88.4898,2610.0
2021-04-26 10:00:00,99.4,99.59,99.4,99.54,8891.0,88.4898,88.6589,88.4898,88.6144,8891.0
2021-04-26 10:05:00,99.55,99.73,99.55,99.73,6196.0,88.6233,88.7836,88.6233,88.7836,6196.0
2021-04-26 10:10:00,99.67,99.78,99.64,99.73,2710.0,88.7302,88.8281,88.7035,88.7836,2710.0
2021-04-26 10:15:00,99.73,99.77,99.62,99.68,3448.0,88.7836,88.8192,88.6856,88.7391,3448.0
2021-04-26 10:20:00,99.62,99.77,99.59,99.68,2840.0,88.6856,88.8192,88.6589,88.7391,2840.0
2021-04-26 10:25:00,99.71,99.71,99.51,99.51,5655.0,88.7658,88.7658,88.5877,88.5877,5655.0
2021-04-26 10:30:00,99.51,99.59,99.51,99.52,3934.0,88.5877,88.6589,88.5877,88.5966,3934.0
2021-04-26 10:35:00,99.48,99.52,99.41,99.52,3534.0,88.561,88.5966,88.4987,88.5966,3534.0
2021-04-26 10:40:00,99.49,99.66,99.49,99.6,11811.0,88.5699,88.7213,88.5699,88.6678,11811.0
2021-04-26 10:45:00,99.59,99.63,99.48,99.63,11915.0,88.6589,88.6945,88.561,88.6945,11915.0
2021-04-26 10:50:00,99.59,99.61,99.48,99.52,15457.0,88.6589,88.6767,88.561,88.5966,15457.0
2021-04-26 10:55:00,99.54,99.54,99.29,99.29,7864.0,88.6144,88.6144,88.3919,88.3919,7864.0
2021-04-26 11:00:00,99.31,99.43,99.31,99.36,6832.0,88.4097,88.5165,88.4097,88.4542,6832.0
2021-04-26 11:05:00,99.38,99.41,99.28,99.3,4341.0,88.472,88.4987,88.383,88.4008,4341.0
2021-04-26 11:10:00,99.29,99.37,99.28,99.35,7477.0,88.3919,88.4631,88.383,88.4453,7477.0
2021-04-26 11:15:00,99.31,99.34,99.19,99.22,5704.0,88.4097,88.4364,88.3028,88.3296,5704.0
2021-04-26 11:20:00,99.2,99.3,99.2,99.2,2948.0,88.3117,88.4008,88.3117,88.3117,2948.0
2021-04-26 11:25:00,99.18,99.24,99.18,99.21,4409.0,88.2939,88.3474,88.2939,88.3206,4409.0
2021-04-26 11:30:00,99.22,99.22,99.15,99.16,2716.0,88.3296,88.3296,88.2672,88.2761,2716.0
2021-04-26 11:35:00,99.17,99.3,99.13,99.24,8928.0,88.285,88.4008,88.2494,88.3474,8928.0
2021-04-26 11:40:00,99.23,99.27,99.22,99.26,2624.0,88.3385,88.3741,88.3296,88.3652,2624.0
2021-04-26 11:45:00,99.24,99.28,99.23,99.28,2198.0,88.3474,88.383,88.3385,88.383,2198.0
2021-04-26 11:50:00,99.29,99.29,99.18,99.24,2804.0,88.3919,88.3919,88.2939,88.3474,2804.0
2021-04-26 11:55:00,99.22,99.23,99.19,99.19,1100.0,88.3296,88.3385,88.3028,88.3028,1100.0
2021-04-26 12:00:00,99.21,99.25,99.14,99.25,3597.0,88.3206,88.3563,88.2583,88.3563,3597.0
2021-04-26 12:05:00,99.24,99.25,99.12,99.15,3867.0,88.3474,88.3563,88.2405,88.2672,3867.0
2021-04-26 12:10:00,99.14,99.14,99.1,99.11,2350.0,88.2583,88.2583,88.2227,88.2316,2350.0
2021-04-26 12:15:00,99.1,99.12,99.07,99.08,3793.0,88.2227,88.2405,88.196,88.2049,3793.0
2021-04-26 12:20:00,99.08,99.15,99.07,99.09,2412.0,88.2049,88.2672,88.196,88.2138,2412.0
2021-04-26 12:25:00,99.12,99.12,99.04,99.08,3184.0,88.2405,88.2405,88.1693,88.2049,3184.0
2021-04-26 12:30:00,99.07,99.09,99.03,99.07,2287.0,88.196,88.2138,88.1604,88.196,2287.0
2021-04-26 12:35:00,99.06,99.09,99.04,99.06,2543.0,88.1871,88.2138,88.1693,88.1871,2543.0
2021-04-26 12:40:00,99.09,99.23,99.09,99.22,1412.0,88.2138,88.3385,88.2138,88.3296,1412.0
2021-04-26 12:45:00,99.18,99.21,99.17,99.21,1111.0,88.2939,88.3206,88.285,88.3206,1111.0
2021-04-26 12:50:00,99.24,99.25,99.18,99.22,2700.0,88.3474,88.3563,88.2939,88.3296,2700.0
2021-04-26 12:55:00,99.22,99.22,99.18,99.19,2906.0,88.3296,88.3296,88.2939,88.3028,2906.0
2021-04-26 13:00:00,99.17,99.18,99.14,99.14,1499.0,88.285,88.2939,88.2583,88.2583,1499.0
2021-04-26 13:05:00,99.14,99.16,99.11,99.13,2244.0,88.2583,88.2761,88.2316,88.2494,2244.0
2021-04-26 13:10:00,99.13,99.16,99.13,99.14,2546.0,88.2494,88.2761,88.2494,88.2583,2546.0
2021-04-26 13:15:00,99.13,99.13,99.02,99.03,5115.0,88.2494,88.2494,88.1515,88.1604,5115.0
2021-04-26 13:20:00,99.03,99.14,99.01,99.12,4189.0,88.1604,88.2583,88.1426,88.2405,4189.0
2021-04-26 13:25:00,99.13,99.18,99.12,99.17,2771.0,88.2494,88.2939,88.2405,88.285,2771.0
2021-04-26 13:30:00,99.17,99.17,99.06,99.06,3477.0,88.285,88.285,88.1871,88.1871,3477.0
2021-04-26 13:35:00,99.09,99.09,99.04,99.09,2364.0,88.2138,88.2138,88.1693,88.2138,2364.0
2021-04-26 13:40:00,99.09,99.1,99.06,99.09,2520.0,88.2138,88.2227,88.1871,88.2138,2520.0
2021-04-26 13:45:00,99.11,99.13,99.09,99.1,3555.0,88.2316,88.2494,88.2138,88.2227,3555.0
2021-04-26 13:50:00,99.1,99.12,99.08,99.11,2525.0,88.2227,88.2405,88.2049,88.2316,2525.0
2021-04-26 13:55:00,99.09,99.12,99.09,99.12,2125.0,88.2138,88.2405,88.2138,88.2405,2125.0
2021-04-26 14:00:00,99.12,99.12,99.06,99.07,4209.0,88.2405,88.2405,88.1871,88.196,4209.0
2021-04-26 14:05:00,99.06,99.07,99.02,99.04,4118.0,88.1871,88.196,88.1515,88.1693,4118.0
2021-04-26 14:10:00,99.03,99.05,99.01,99.05,2332.0,88.1604,88.1782,88.1426,88.1782,2332.0
2021-04-26 14:15:00,99.05,99.08,99.04,99.07,2240.0,88.1782,88.2049,88.1693,88.196,2240.0
2021-04-26 14:20:00,99.08,99.09,99.03,99.05,2917.0,88.2049,88.2138,88.1604,88.1782,2917.0
2021-04-26 14:25:00,99.05,99.09,99.02,99.04,3506.0,88.1782,88.2138,88.1515,88.1693,3506.0
2021-04-26 14:30:00,99.06,99.06,99.02,99.05,3799.0,88.1871,88.1871,88.1515,88.1782,3799.0
2021-04-26 14:35:00,99.05,99.05,98.99,99.01,4982.0,88.1782,88.1782,88.1248,88.1426,4982.0
2021-04-26 14:40:00,99.0,99.03,98.97,99.02,5544.0,88.1337,88.1604,88.107,88.1515,5544.0
2021-04-26 14:45:00,99.03,99.13,99.0,99.12,3628.0,88.1604,88.2494,88.1337,88.2405,3628.0
2021-04-26 14:50:00,99.11,99.12,99.07,99.09,1700.0,88.2316,88.2405,88.196,88.2138,1700.0
2021-04-26 14:55:00,99.08,99.1,99.06,99.09,4792.0,88.2049,88.2227,88.1871,88.2138,4792.0
2021-04-26 15:00:00,99.09,99.1,99.02,99.05,4749.0,88.2138,88.2227,88.1515,88.1782,4749.0
2021-04-26 15:05:00,99.07,99.11,99.06,99.07,3991.0,88.196,88.2316,88.1871,88.196,3991.0
2021-04-26 15:10:00,99.06,99.1,99.05,99.05,4486.0,88.1871,88.2227,88.1782,88.1782,4486.0
2021-04-26 15:15:00,99.06,99.08,98.9,99.06,39280.0,88.1871,88.2049,88.0447,88.1871,39280.0
2021-04-26 15:20:00,99.04,99.09,98.99,99.01,7798.0,88.1693,88.2138,88.1248,88.1426,7798.0
2021-04-26 15:25:00,99.0,99.01,98.72,98.73,7994.0,88.1337,88.1426,87.8844,87.8933,7994.0
2021-04-26 15:30:00,98.65,98.69,98.56,98.6,12371.0,87.8221,87.8577,87.742,87.7776,12371.0
2021-04-26 15:35:00,98.62,98.74,98.62,98.71,5935.0,87.7954,87.9022,87.7954,87.8755,5935.0
2021-04-26 15:40:00,98.69,98.72,98.65,98.66,9476.0,87.8577,87.8844,87.8221,87.831,9476.0
2021-04-26 15:45:00,98.65,98.69,98.56,98.56,13434.0,87.8221,87.8577,87.742,87.742,13434.0
2021-04-26 15:50:00,98.54,98.81,98.54,98.77,34190.0,87.7242,87.9646,87.7242,87.9289,34190.0
2021-04-26 15:55:00,98.77,98.85,98.74,98.85,56227.0,87.9289,88.0002,87.9022,88.0002,56227.0
2021-04-27 09:30:00,98.52,98.68,98.33,98.41,22982.0,87.7064,87.8488,87.5372,87.6085,22982.0
2021-04-27 09:35:00,98.41,98.41,98.13,98.14,6531.0,87.6085,87.6085,87.3592,87.3681,6531.0
2021-04-27 09:40:00,98.18,98.53,98.14,98.47,3968.0,87.4037,87.7153,87.3681,87.6619,3968.0
2021-04-27 09:45:00,98.52,98.86,98.52,98.79,7187.0,87.7064,88.0091,87.7064,87.9467,7187.0
2021-04-27 09:50:00,98.79,98.82,98.66,98.67,6725.0,87.9467,87.9735,87.831,87.8399,6725.0
2021-04-27 09:55:00,98.59,98.66,98.54,98.55,4923.0,87.7687,87.831,87.7242,87.7331,4923.0
2021-04-27 10:00:00,98.58,98.71,98.55,98.67,10043.0,87.7598,87.8755,87.7331,87.8399,10043.0
2021-04-27 10:05:00,98.61,98.65,98.55,98.62,4042.0,87.7865,87.8221,87.7331,87.7954,4042.0
2021-04-27 10:10:00,98.59,98.78,98.59,98.78,6024.0,87.7687,87.9378,87.7687,87.9378,6024.0
2021-04-27 10:15:00,98.78,98.78,98.6,98.71,4759.0,87.9378,87.9378,87.7776,87.8755,4759.0
2021-04-27 10:20:00,98.73,98.76,98.61,98.63,2339.0,87.8933,87.92,87.7865,87.8043,2339.0
2021-04-27 10:25:00,98.61,98.75,98.61,98.74,6140.0,87.7865,87.9111,87.7865,87.9022,6140.0
2021-04-27 10:30:00,98.75,98.78,98.68,98.71,4703.0,87.9111,87.9378,87.8488,87.8755,4703.0
2021-04-27 10:35:00,98.69,98.71,98.52,98.55,4441.0,87.8577,87.8755,87.7064,87.7331,4441.0
2021-04-27 10:40:00,98.52,98.62,98.51,98.62,3123.0,87.7064,87.7954,87.6975,87.7954,3123.0
2021-04-27 10:45:00,98.66,98.76,98.62,98.74,3960.0,87.831,87.92,87.7954,87.9022,3960.0
2021-04-27 10:50:00,98.7,98.71,98.54,98.65,5634.0,87.8666,87.8755,87.7242,87.8221,5634.0
2021-04-27 10:55:00,98.73,98.73,98.68,98.72,2882.0,87.8933,87.8933,87.8488,87.8844,2882.0
2021-04-27 11:00:00,98.71,98.75,98.7,98.73,2120.0,87.8755,87.9111,87.8666,87.8933,2120.0
2021-04-27 11:05:00,98.76,98.85,98.75,98.83,2406.0,87.92,88.0002,87.9111,87.9824,2406.0
2021-04-27 11:10:00,98.84,98.87,98.8,98.83,4034.0,87.9913,88.018,87.9556,87.9824,4034.0
2021-04-27 11:15:00,98.81,98.83,98.76,98.78,4879.0,87.9646,87.9824,87.92,87.9378,4879.0
2021-04-27 11:20:00,98.81,98.84,98.78,98.83,1900.0,87.9646,87.9913,87.9378,87.9824,1900.0
2021-04-27 11:25:00,98.85,98.88,98.83,98.88,3130.0,88.0002,88.0269,87.9824,88.0269,3130.0
2021-04-27 11:30:00,98.87,98.89,98.85,98.85,1945.0,88.018,88.0358,88.0002,88.0002,1945.0
2021-04-27 11:35:00,98.82,98.87,98.81,98.87,1200.0,87.9735,88.018,87.9646,88.018,1200.0
2021-04-27 11:40:00,98.84,98.89,98.81,98.81,2006.0,87.9913,88.0358,87.9646,87.9646,2006.0
2021-04-27 11:45:00,98.85,98.85,98.74,98.75,2209.0,88.0002,88.0002,87.9022,87.9111,2209.0
2021-04-27 11:50:00,98.75,98.85,98.75,98.85,1307.0,87.9111,88.0002,87.9111,88.0002,1307.0
2021-04-27 11:55:00,98.91,98.91,98.78,98.78,2068.0,88.0536,88.0536,87.9378,87.9378,2068.0
2021-04-27 12:00:00,98.81,98.9,98.81,98.9,2313.0,87.9646,88.0447,87.9646,88.0447,2313.0
2021-04-27 12:05:00,98.92,98.95,98.91,98.92,1870.0,88.0625,88.0892,88.0536,88.0625,1870.0
2021-04-27 12:10:00,98.91,98.91,98.8,98.83,8371.0,88.0536,88.0536,87.9556,87.9824,8371.0
2021-04-27 12:15:00,98.86,98.92,98.86,98.9,2524.0,88.0091,88.0625,88.0091,88.0447,2524.0
2021-04-27 12:20:00,98.9,98.91,98.83,98.88,5018.0,88.0447,88.0536,87.9824,88.0269,5018.0
2021-04-27 12:25:00,98.83,98.86,98.8,98.86,1572.0,87.9824,88.0091,87.9556,88.0091,1572.0
2021-04-27 12:30:00,98.89,98.91,98.87,98.88,2513.0,88.0358,88.0536,88.018,88.0269,2513.0
2021-04-27 12:35:00,98.9,98.9,98.78,98.83,4393.0,88.0447,88.0447,87.9378,87.9824,4393.0
2021-04-27 12:40:00,98.83,98.83,98.75,98.79,1857.0,87.9824,87.9824,87.9111,87.9467,1857.0
2021-04-27 12:45:00,98.79,98.8,98.73,98.76,3379.0,87.9467,87.9556,87.8933,87.92,3379.0
2021-04-27 12:50:00,98.74,98.75,98.66,98.71,3595.0,87.9022,87.9111,87.831,87.8755,3595.0
2021-04-27 12:55:00,98.7,98.7,98.67,98.69,2748.0,87.8666,87.8666,87.8399,87.8577,2748.0
2021-04-27 13:00:00,98.69,98.71,98.62,98.62,6838.0,87.8577,87.8755,87.7954,87.7954,6838.0
2021-04-27 13:05:00,98.61,98.72,98.61,98.72,3043.0,87.7865,87.8844,87.7865,87.8844,3043.0
2021-04-27 13:10:00,98.69,98.77,98.69,98.72,2146.0,87.8577,87.9289,87.8577,87.8844,2146.0
2021-04-27 13:15:00,98.73,98.73,98.69,98.72,3585.0,87.8933,87.8933,87.8577,87.8844,3585.0
2021-04-27 13:20:00,98.72,98.75,98.7,98.73,4452.0,87.8844,87.9111,87.8666,87.8933,4452.0
2021-04-27 13:25:00,98.73,98.73,98.64,98.65,4258.0,87.8933,87.8933,87.8132,87.8221,4258.0
2021-04-27 13:30:00,98.67,98.7,98.58,98.63,6003.0,87.8399,87.8666,87.7598,87.8043,6003.0
2021-04-27 13:35:00,98.64,98.71,98.64,98.71,1541.0,87.8132,87.8755,87.8132,87.8755,1541.0
2021-04-27 13:40:00,98.71,98.71,98.61,98.64,2078.0,87.8755,87.8755,87.7865,87.8132,2078.0
2021-04-27 13:45:00,98.61,98.65,98.6,98.63,3464.0,87.7865,87.8221,87.7776,87.8043,3464.0
2021-04-27 13:50:00,98.62,98.66,98.62,98.64,4071.0,87.7954,87.831,87.7954,87.8132,4071.0
2021-04-27 13:55:00,98.65,98.65,98.6,98.62,2672.0,87.8221,87.8221,87.7776,87.7954,2672.0
2021-04-27 14:00:00,98.61,98.61,98.47,98.5,5307.0,87.7865,87.7865,87.6619,87.6886,5307.0
2021-04-27 14:05:00,98.51,98.62,98.51,98.61,4676.0,87.6975,87.7954,87.6975,87.7865,4676.0
2021-04-27 14:10:00,98.66,98.68,98.6,98.65,3694.0,87.831,87.8488,87.7776,87.8221,3694.0
2021-04-27 14:15:00,98.69,98.71,98.61,98.71,5413.0,87.8577,87.8755,87.7865,87.8755,5413.0
2021-04-27 14:20:00,98.72,98.72,98.63,98.65,4281.0,87.8844,87.8844,87.8043,87.8221,4281.0
2021-04-27 14:25:00,98.66,98.7,98.65,98.67,1935.0,87.831,87.8666,87.8221,87.8399,1935.0
2021-04-27 14:30:00,98.67,98.72,98.64,98.64,15189.0,87.8399,87.8844,87.8132,87.8132,15189.0
2021-04-27 14:35:00,98.64,98.64,98.62,98.62,2096.0,87.8132,87.8132,87.7954,87.7954,2096.0
2021-04-27 14:40:00,98.62,98.64,98.6,98.64,2276.0,87.7954,87.8132,87.7776,87.8132,2276.0
2021-04-27 14:45:00,98.62,98.63,98.59,98.6,2599.0,87.7954,87.8043,87.7687,87.7776,2599.0
2021-04-27 14:50:00,98.61,98.61,98.57,98.58,1345.0,87.7865,87.7865,87.7509,87.7598,1345.0
2021-04-27 14:55:00,98.57,98.62,98.57,98.62,2600.0,87.7509,87.7954,87.7509,87.7954,2600.0
2021-04-27 15:00:00,98.61,98.61,98.55,98.61,3849.0,87.7865,87.7865,87.7331,87.7865,3849.0
2021-04-27 15:05:00,98.62,98.63,98.56,98.57,4463.0,87.7954,87.8043,87.742,87.7509,4463.0
2021-04-27 15:10:00,98.58,98.67,98.58,98.67,2712.0,87.7598,87.8399,87.7598,87.8399,2712.0
2021-04-27 15:15:00,98.69,98.76,98.67,98.76,5218.0,87.8577,87.92,87.8399,87.92,5218.0
2021-04-27 15:20:00,98.75,98.8,98.74,98.76,2432.0,87.9111,87.9556,87.9022,87.92,2432.0
2021-04-27 15:25:00,98.76,98.8,98.72,98.8,3348.0,87.92,87.9556,87.8844,87.9556,3348.0
2021-04-27 15:30:00,98.79,98.79,98.74,98.79,5304.0,87.9467,87.9467,87.9022,87.9467,5304.0
2021-04-27 15:35:00,98.78,98.9,98.76,98.89,6712.0,87.9378,88.0447,87.92,88.0358,6712.0
2021-04-27 15:40:00,98.88,98.88,98.82,98.86,4685.0,88.0269,88.0269,87.9735,88.0091,4685.0
2021-04-27 15:45:00,98.88,98.93,98.81,98.92,10341.0,88.0269,88.0714,87.9646,88.0625,10341.0
2021-04-27 15:50:00,98.93,99.02,98.81,99.01,35001.0,88.0714,88.1515,87.9646,88.1426,35001.0
2021-04-27 15:55:00,99.01,99.23,98.98,99.13,137070.0,88.1426,88.3385,88.1159,88.2494,137070.0
2021-04-28 09:30:00,99.09,99.14,98.52,98.66,46014.0,88.2138,88.2583,87.7064,87.831,46014.0
2021-04-28 09:35:00,98.55,98.67,98.39,98.45,15446.0,87.7331,87.8399,87.5907,87.6441,15446.0
2021-04-28 09:40:00,98.59,98.7,98.43,98.55,16068.0,87.7687,87.8666,87.6263,87.7331,16068.0
2021-04-28 09:45:00,98.62,98.76,98.43,98.48,22275.0,87.7954,87.92,87.6263,87.6708,22275.0
2021-04-28 09:50:00,98.55,98.89,98.51,98.73,27554.0,87.7331,88.0358,87.6975,87.8933,27554.0
2021-04-28 09:55:00,98.76,99.0,98.76,98.95,6992.0,87.92,88.1337,87.92,88.0892,6992.0
2021-04-28 10:00:00,98.93,98.93,98.74,98.78,7202.0,88.0714,88.0714,87.9022,87.9378,7202.0
2021-04-28 10:05:00,98.8,98.89,98.74,98.8,3600.0,87.9556,88.0358,87.9022,87.9556,3600.0
2021-04-28 10:10:00,98.79,98.89,98.74,98.76,6861.0,87.9467,88.0358,87.9022,87.92,6861.0
2021-04-28 10:15:00,98.79,98.79,98.41,98.41,8437.0,87.9467,87.9467,87.6085,87.6085,8437.0
2021-04-28 10:20:00,98.44,98.47,98.1,98.21,30474.0,87.6352,87.6619,87.3325,87.4304,30474.0
2021-04-28 10:25:00,98.21,98.37,98.16,98.3,10602.0,87.4304,87.5728,87.3859,87.5105,10602.0
2021-04-28 10:30:00,98.27,98.36,98.25,98.31,12716.0,87.4838,87.5639,87.466,87.5194,12716.0
2021-04-28 10:35:00,98.29,98.36,98.26,98.33,16696.0,87.5016,87.5639,87.4749,87.5372,16696.0
2021-04-28 10:40:00,98.32,98.32,98.18,98.23,14907.0,87.5283,87.5283,87.4037,87.4482,14907.0
2021-04-28 10:45:00,98.21,98.36,98.21,98.32,7609.0,87.4304,87.5639,87.4304,87.5283,7609.0
2021-04-28 10:50:00,98.32,98.32,98.17,98.19,7847.0,87.5283,87.5283,87.3948,87.4126,7847.0
2021-04-28 10:55:00,98.17,98.29,98.17,98.18,5126.0,87.3948,87.5016,87.3948,87.4037,5126.0
2021-04-28 11:00:00,98.17,98.34,98.17,98.34,10470.0,87.3948,87.5461,87.3948,87.5461,10470.0
2021-04-28 11:05:00,98.34,98.34,98.23,98.31,6779.0,87.5461,87.5461,87.4482,87.5194,6779.0
2021-04-28 11:10:00,98.33,98.34,98.19,98.21,7763.0,87.5372,87.5461,87.4126,87.4304,7763.0
2021-04-28 11:15:00,98.2,98.21,98.15,98.17,8546.0,87.4215,87.4304,87.377,87.3948,8546.0
2021-04-28 11:20:00,98.17,98.2,98.16,98.2,13898.0,87.3948,87.4215,87.3859,87.4215,13898.0
2021-04-28 11:25:00,98.2,98.31,98.16,98.26,11611.0,87.4215,87.5194,87.3859,87.4749,11611.0
2021-04-28 11:30:00,98.26,98.29,98.2,98.29,5825.0,87.4749,87.5016,87.4215,87.5016,5825.0
2021-04-28 11:35:00,98.33,98.34,98.26,98.34,5324.0,87.5372,87.5461,87.4749,87.5461,5324.0
2021-04-28 11:40:00,98.35,98.4,98.3,98.37,5885.0,87.555,87.5996,87.5105,87.5728,5885.0
2021-04-28 11:45:00,98.34,98.37,98.27,98.28,4855.0,87.5461,87.5728,87.4838,87.4927,4855.0
2021-04-28 11:50:00,98.28,98.29,98.22,98.28,7879.0,87.4927,87.5016,87.4393,87.4927,7879.0
2021-04-28 11:55:00,98.28,98.32,98.25,98.25,2982.0,87.4927,87.5283,87.466,87.466,2982.0
2021-04-28 12:00:00,98.23,98.24,98.1,98.12,6685.0,87.4482,87.4571,87.3325,87.3503,6685.0
2021-04-28 12:05:00,98.14,98.15,98.06,98.09,12643.0,87.3681,87.377,87.2969,87.3236,12643.0
2021-04-28 12:10:00,98.08,98.11,98.03,98.08,6311.0,87.3147,87.3414,87.2702,87.3147,6311.0
2021-04-28 12:15:00,98.09,98.1,98.05,98.09,5231.0,87.3236,87.3325,87.288,87.3236,5231.0
2021-04-28 12:20:00,98.09,98.1,98.02,98.05,4557.0,87.3236,87.3325,87.2613,87.288,4557.0
2021-04-28 12:25:00,98.07,98.14,98.05,98.08,2956.0,87.3058,87.3681,87.288,87.3147,2956.0
2021-04-28 12:30:00,98.08,98.08,98.02,98.02,6811.0,87.3147,87.3147,87.2613,87.2613,6811.0
2021-04-28 12:35:00,98.03,98.07,97.97,97.97,7253.0,87.2702,87.3058,87.2168,87.2168,7253.0
2021-04-28 12:40:00,97.97,98.02,97.96,97.99,5277.0,87.2168,87.2613,87.2078,87.2346,5277.0
2021-04-28 12:45:00,97.98,98.05,97.98,98.05,2927.0,87.2257,87.288,87.2257,87.288,2927.0
2021-04-28 12:50:00,98.04,98.05,97.9,97.94,15418.0,87.2791,87.288,87.1544,87.19,15418.0
2021-04-28 12:55:00,97.95,97.95,97.88,97.93,6665.0,87.1989,87.1989,87.1366,87.1811,6665.0
2021-04-28 13:00:00,97.93,97.99,97.93,97.96,4737.0,87.1811,87.2346,87.1811,87.2078,4737.0
2021-04-28 13:05:00,97.96,97.96,97.85,97.86,10439.0,87.2078,87.2078,87.1099,87.1188,10439.0
2021-04-28 13:10:00,97.89,97.91,97.85,97.88,5853.0,87.1455,87.1633,87.1099,87.1366,5853.0
2021-04-28 13:15:00,97.9,97.9,97.82,97.84,8394.0,87.1544,87.1544,87.0832,87.101,8394.0
2021-04-28 13:20:00,97.82,97.85,97.8,97.83,15241.0,87.0832,87.1099,87.0654,87.0921,15241.0
2021-04-28 13:25:00,97.81,97.83,97.72,97.8,23172.0,87.0743,87.0921,86.9942,87.0654,23172.0
2021-04-28 13:30:00,97.8,97.95,97.78,97.92,9004.0,87.0654,87.1989,87.0476,87.1722,9004.0
2021-04-28 13:35:00,97.93,97.93,97.85,97.85,7188.0,87.1811,87.1811,87.1099,87.1099,7188.0
2021-04-28 13:40:00,97.85,97.85,97.79,97.79,10662.0,87.1099,87.1099,87.0565,87.0565,10662.0
2021-04-28 13:45:00,97.78,97.79,97.73,97.75,13747.0,87.0476,87.0565,87.0031,87.0209,13747.0
2021-04-28 13:50:00,97.75,97.79,97.71,97.78,7009.0,87.0209,87.0565,86.9853,87.0476,7009.0
2021-04-28 13:55:00,97.78,97.8,97.66,97.79,6732.0,87.0476,87.0654,86.9408,87.0565,6732.0
2021-04-28 14:00:00,97.8,97.93,97.66,97.76,10544.0,87.0654,87.1811,86.9408,87.0298,10544.0
2021-04-28 14:05:00,97.77,97.82,97.7,97.8,8560.0,87.0387,87.0832,86.9764,87.0654,8560.0
2021-04-28 14:10:00,97.78,97.79,97.53,97.65,16447.0,87.0476,87.0565,86.825,86.9319,16447.0
2021-04-28 14:15:00,97.67,97.67,97.47,97.57,5246.0,86.9497,86.9497,86.7716,86.8607,5246.0
2021-04-28 14:20:00,97.58,97.8,97.58,97.72,7641.0,86.8696,87.0654,86.8696,86.9942,7641.0
2021-04-28 14:25:00,97.77,97.78,97.67,97.71,4054.0,87.0387,87.0476,86.9497,86.9853,4054.0
2021-04-28 14:30:00,97.71,97.71,97.59,97.7,5313.0,86.9853,86.9853,86.8785,86.9764,5313.0
2021-04-28 14:35:00,97.71,98.0,97.7,97.92,7216.0,86.9853,87.2435,86.9764,87.1722,7216.0
2021-04-28 14:40:00,97.96,97.99,97.89,97.92,8853.0,87.2078,87.2346,87.1455,87.1722,8853.0
2021-04-28 14:45:00,97.91,97.95,97.78,97.82,11600.0,87.1633,87.1989,87.0476,87.0832,11600.0
2021-04-28 14:50:00,97.81,97.9,97.79,97.86,9407.0,87.0743,87.1544,87.0565,87.1188,9407.0
2021-04-28 14:55:00,97.84,97.92,97.82,97.82,6957.0,87.101,87.1722,87.0832,87.0832,6957.0
2021-04-28 15:00:00,97.85,97.9,97.81,97.81,11358.0,87.1099,87.1544,87.0743,87.0743,11358.0
2021-04-28 15:05:00,97.83,97.83,97.73,97.75,18078.0,87.0921,87.0921,87.0031,87.0209,18078.0
2021-04-28 15:10:00,97.74,97.78,97.45,97.63,29410.0,87.012,87.0476,86.7538,86.9141,29410.0
2021-04-28 15:15:00,97.61,97.62,97.52,97.56,12850.0,86.8963,86.9052,86.8161,86.8518,12850.0
2021-04-28 15:20:00,97.55,97.61,97.5,97.55,17612.0,86.8429,86.8963,86.7983,86.8429,17612.0
2021-04-28 15:25:00,97.55,97.66,97.52,97.63,10936.0,86.8429,86.9408,86.8161,86.9141,10936.0
2021-04-28 15:30:00,97.63,97.63,97.54,97.57,20398.0,86.9141,86.9141,86.8339,86.8607,20398.0
2021-04-28 15:35:00,97.58,97.67,97.56,97.62,14497.0,86.8696,86.9497,86.8518,86.9052,14497.0
2021-04-28 15:40:00,97.63,97.71,97.6,97.62,19468.0,86.9141,86.9853,86.8874,86.9052,19468.0
2021-04-28 15:45:00,97.61,97.7,97.61,97.69,27859.0,86.8963,86.9764,86.8963,86.9675,27859.0
2021-04-28 15:50:00,97.7,97.72,97.62,97.72,49735.0,86.9764,86.9942,86.9052,86.9942,49735.0
2021-04-28 15:55:00,97.7,97.85,97.67,97.84,100090.0,86.9764,87.1099,86.9497,87.101,100090.0
2021-04-29 09:30:00,98.4,98.45,97.8,98.19,21667.0,87.5996,87.6441,87.0654,87.4126,21667.0
2021-04-29 09:35:00,98.25,98.44,98.15,98.37,3824.0,87.466,87.6352,87.377,87.5728,3824.0
2021-04-29 09:40:00,98.31,98.55,98.23,98.54,4997.0,87.5194,87.7331,87.4482,87.7242,4997.0
2021-04-29 09:45:00,98.53,98.57,98.45,98.55,4546.0,87.7153,87.7509,87.6441,87.7331,4546.0
2021-04-29 09:50:00,98.58,98.74,98.54,98.59,10410.0,87.7598,87.9022,87.7242,87.7687,10410.0
2021-04-29 09:55:00,98.62,98.68,98.39,98.58,4740.0,87.7954,87.8488,87.5907,87.7598,4740.0
2021-04-29 10:00:00,98.44,98.57,98.34,98.51,17406.0,87.6352,87.7509,87.5461,87.6975,17406.0
2021-04-29 10:05:00,98.53,98.77,98.53,98.7,29445.0,87.7153,87.9289,87.7153,87.8666,29445.0
2021-04-29 10:10:00,98.73,98.77,98.67,98.74,23557.0,87.8933,87.9289,87.8399,87.9022,23557.0
2021-04-29 10:15:00,98.76,98.81,98.66,98.77,5755.0,87.92,87.9646,87.831,87.9289,5755.0
2021-04-29 10:20:00,98.73,98.79,98.65,98.66,4934.0,87.8933,87.9467,87.8221,87.831,4934.0
2021-04-29 10:25:00,98.65,98.68,98.59,98.59,10335.0,87.8221,87.8488,87.7687,87.7687,10335.0
2021-04-29 10:30:00,98.62,98.69,98.57,98.69,6554.0,87.7954,87.8577,87.7509,87.8577,6554.0
2021-04-29 10:35:00,98.73,98.79,98.69,98.79,6926.0,87.8933,87.9467,87.8577,87.9467,6926.0
2021-04-29 10:40:00,98.79,98.93,98.77,98.77,15433.0,87.9467,88.0714,87.9289,87.9289,15433.0
2021-04-29 10:45:00,98.78,98.81,98.62,98.62,8443.0,87.9378,87.9646,87.7954,87.7954,8443.0
2021-04-29 10:50:00,98.66,98.72,98.63,98.7,8768.0,87.831,87.8844,87.8043,87.8666,8768.0
2021-04-29 10:55:00,98.7,98.89,98.69,98.85,9221.0,87.8666,88.0358,87.8577,88.0002,9221.0
2021-04-29 11:00:00,98.87,98.89,98.67,98.67,14954.0,88.018,88.0358,87.8399,87.8399,14954.0
2021-04-29 11:05:00,98.65,98.7,98.59,98.6,5403.0,87.8221,87.8666,87.7687,87.7776,5403.0
2021-04-29 11:10:00,98.63,98.65,98.59,98.64,6281.0,87.8043,87.8221,87.7687,87.8132,6281.0
2021-04-29 11:15:00,98.63,98.68,98.58,98.68,4967.0,87.8043,87.8488,87.7598,87.8488,4967.0
2021-04-29 11:20:00,98.65,98.65,98.56,98.65,5221.0,87.8221,87.8221,87.742,87.8221,5221.0
2021-04-29 11:25:00,98.65,98.65,98.5,98.55,7518.0,87.8221,87.8221,87.6886,87.7331,7518.0
2021-04-29 11:30:00,98.55,98.64,98.52,98.63,2711.0,87.7331,87.8132,87.7064,87.8043,2711.0
2021-04-29 11:35:00,98.62,98.66,98.59,98.6,7498.0,87.7954,87.831,87.7687,87.7776,7498.0
2021-04-29 11:40:00,98.6,98.67,98.58,98.6,7149.0,87.7776,87.8399,87.7598,87.7776,7149.0
2021-04-29 11:45:00,98.58,98.62,98.58,98.59,12205.0,87.7598,87.7954,87.7598,87.7687,12205.0
2021-04-29 11:50:00,98.61,98.65,98.58,98.62,4841.0,87.7865,87.8221,87.7598,87.7954,4841.0
2021-04-29 11:55:00,98.6,98.6,98.43,98.49,9350.0,87.7776,87.7776,87.6263,87.6797,9350.0
2021-04-29 12:00:00,98.48,98.51,98.42,98.48,3752.0,87.6708,87.6975,87.6174,87.6708,3752.0
2021-04-29 12:05:00,98.5,98.5,98.27,98.31,6047.0,87.6886,87.6886,87.4838,87.5194,6047.0
2021-04-29 12:10:00,98.33,98.35,98.23,98.31,15127.0,87.5372,87.555,87.4482,87.5194,15127.0
2021-04-29 12:15:00,98.3,98.51,98.28,98.51,52413.0,87.5105,87.6975,87.4927,87.6975,52413.0
2021-04-29 12:20:00,98.55,98.76,98.54,98.73,7425.0,87.7331,87.92,87.7242,87.8933,7425.0
2021-04-29 12:25:00,98.74,98.76,98.58,98.62,7317.0,87.9022,87.92,87.7598,87.7954,7317.0
2021-04-29 12:30:00,98.6,98.62,98.5,98.57,9473.0,87.7776,87.7954,87.6886,87.7509,9473.0
2021-04-29 12:35:00,98.58,98.64,98.58,98.59,6938.0,87.7598,87.8132,87.7598,87.7687,6938.0
2021-04-29 12:40:00,98.61,98.63,98.57,98.58,5735.0,87.7865,87.8043,87.7509,87.7598,5735.0
2021-04-29 12:45:00,98.59,98.66,98.57,98.64,9879.0,87.7687,87.831,87.7509,87.8132,9879.0
2021-04-29 12:50:00,98.63,98.71,98.63,98.68,11860.0,87.8043,87.8755,87.8043,87.8488,11860.0
2021-04-29 12:55:00,98.69,98.86,98.68,98.86,12282.0,87.8577,88.0091,87.8488,88.0091,12282.0
2021-04-29 13:00:00,98.87,98.91,98.81,98.82,12092.0,88.018,88.0536,87.9646,87.9735,12092.0
2021-04-29 13:05:00,98.82,98.95,98.81,98.92,7965.0,87.9735,88.0892,87.9646,88.0625,7965.0
2021-04-29 13:10:00,98.93,98.98,98.9,98.93,7470.0,88.0714,88.1159,88.0447,88.0714,7470.0
2021-04-29 13:15:00,98.92,98.99,98.89,98.97,9752.0,88.0625,88.1248,88.0358,88.107,9752.0
2021-04-29 13:20:00,98.98,99.03,98.95,99.0,9863.0,88.1159,88.1604,88.0892,88.1337,9863.0
2021-04-29 13:25:00,98.99,99.02,98.93,98.96,13303.0,88.1248,88.1515,88.0714,88.0981,13303.0
2021-04-29 13:30:00,98.97,99.0,98.9,98.98,7391.0,88.107,88.1337,88.0447,88.1159,7391.0
2021-04-29 13:35:00,98.98,98.99,98.94,98.96,7459.0,88.1159,88.1248,88.0803,88.0981,7459.0
2021-04-29 13:40:00,98.95,99.08,98.93,99.04,9858.0,88.0892,88.2049,88.0714,88.1693,9858.0
2021-04-29 13:45:00,99.06,99.07,99.0,99.05,4055.0,88.1871,88.196,88.1337,88.1782,4055.0
2021-04-29 13:50:00,99.06,99.19,99.05,99.19,5098.0,88.1871,88.3028,88.1782,88.3028,5098.0
2021-04-29 13:55:00,99.19,99.24,99.09,99.23,9725.0,88.3028,88.3474,88.2138,88.3385,9725.0
2021-04-29 14:00:00,99.22,99.28,99.21,99.21,12177.0,88.3296,88.383,88.3206,88.3206,12177.0
2021-04-29 14:05:00,99.22,99.28,99.2,99.2,7096.0,88.3296,88.383,88.3117,88.3117,7096.0
2021-04-29 14:10:00,99.23,99.27,99.21,99.25,6477.0,88.3385,88.3741,88.3206,88.3563,6477.0
2021-04-29 14:15:00,99.26,99.34,99.26,99.31,14703.0,88.3652,88.4364,88.3652,88.4097,14703.0
2021-04-29 14:20:00,99.32,99.37,99.31,99.36,12127.0,88.4186,88.4631,88.4097,88.4542,12127.0
2021-04-29 14:25:00,99.36,99.38,99.31,99.35,8231.0,88.4542,88.472,88.4097,88.4453,8231.0
2021-04-29 14:30:00,99.36,99.46,99.32,99.44,18309.0,88.4542,88.5432,88.4186,88.5254,18309.0
2021-04-29 14:35:00,99.45,99.52,99.42,99.52,7827.0,88.5343,88.5966,88.5076,88.5966,7827.0
2021-04-29 14:40:00,99.51,99.55,99.48,99.52,13686.0,88.5877,88.6233,88.561,88.5966,13686.0
2021-04-29 14:45:00,99.55,99.63,99.51,99.55,11403.0,88.6233,88.6945,88.5877,88.6233,11403.0
2021-04-29 14:50:00,99.57,99.6,99.53,99.57,9930.0,88.6411,88.6678,88.6055,88.6411,9930.0
2021-04-29 14:55:00,99.56,99.57,99.5,99.51,8859.0,88.6322,88.6411,88.5788,88.5877,8859.0
2021-04-29 15:00:00,99.53,99.57,99.47,99.48,11454.0,88.6055,88.6411,88.5521,88.561,11454.0
2021-04-29 15:05:00,99.51,99.57,99.49,99.53,7635.0,88.5877,88.6411,88.5699,88.6055,7635.0
2021-04-29 15:10:00,99.53,99.66,99.48,99.65,18466.0,88.6055,88.7213,88.561,88.7124,18466.0
2021-04-29 15:15:00,99.67,99.67,99.57,99.6,20779.0,88.7302,88.7302,88.6411,88.6678,20779.0
2021-04-29 15:20:00,99.61,99.67,99.61,99.62,16313.0,88.6767,88.7302,88.6767,88.6856,16313.0
2021-04-29 15:25:00,99.63,99.76,99.63,99.68,6934.0,88.6945,88.8103,88.6945,88.7391,6934.0
2021-04-29 15:30:00,99.69,99.69,99.6,99.6,23362.0,88.748,88.748,88.6678,88.6678,23362.0
2021-04-29 15:35:00,99.59,99.6,99.37,99.37,16187.0,88.6589,88.6678,88.4631,88.4631,16187.0
2021-04-29 15:40:00,99.38,99.43,99.38,99.38,16729.0,88.472,88.5165,88.472,88.472,16729.0
2021-04-29 15:45:00,99.35,99.38,99.24,99.28,56790.0,88.4453,88.472,88.3474,88.383,56790.0
2021-04-29 15:50:00,99.28,99.3,99.16,99.28,40053.0,88.383,88.4008,88.2761,88.383,40053.0
2021-04-29 15:55:00,99.28,99.38,99.1,99.37,73805.0,88.383,88.472,88.2227,88.4631,73805.0
2021-04-30 09:30:00,98.79,99.2,98.71,98.83,29879.0,87.9467,88.3117,87.8755,87.9824,29879.0
2021-04-30 09:35:00,98.86,98.99,98.66,98.71,7194.0,88.0091,88.1248,87.831,87.8755,7194.0
2021-04-30 09:40:00,98.78,98.95,98.78,98.93,8434.0,87.9378,88.0892,87.9378,88.0714,8434.0
2021-04-30 09:45:00,98.96,98.96,98.36,98.48,16009.0,88.0981,88.0981,87.5639,87.6708,16009.0
2021-04-30 09:50:00,98.43,98.49,98.22,98.23,10464.0,87.6263,87.6797,87.4393,87.4482,10464.0
2021-04-30 09:55:00,98.23,98.32,98.16,98.19,6518.0,87.4482,87.5283,87.3859,87.4126,6518.0
2021-04-30 10:00:00,98.19,98.32,98.17,98.3,4680.0,87.4126,87.5283,87.3948,87.5105,4680.0
2021-04-30 10:05:00,98.25,98.36,98.25,98.29,4834.0,87.466,87.5639,87.466,87.5016,4834.0
2021-04-30 10:10:00,98.3,98.3,98.13,98.21,3571.0,87.5105,87.5105,87.3592,87.4304,3571.0
2021-04-30 10:15:00,98.2,98.23,98.07,98.23,3903.0,87.4215,87.4482,87.3058,87.4482,3903.0
2021-04-30 10:20:00,98.25,98.26,98.11,98.13,2509.0,87.466,87.4749,87.3414,87.3592,2509.0
2021-04-30 10:25:00,98.17,98.36,98.15,98.36,4434.0,87.3948,87.5639,87.377,87.5639,4434.0
2021-04-30 10:30:00,98.35,98.39,98.21,98.29,6774.0,87.555,87.5907,87.4304,87.5016,6774.0
2021-04-30 10:35:00,98.31,98.32,98.14,98.21,5400.0,87.5194,87.5283,87.3681,87.4304,5400.0
2021-04-30 10:40:00,98.2,98.25,98.18,98.24,7560.0,87.4215,87.466,87.4037,87.4571,7560.0
2021-04-30 10:45:00,98.24,98.24,98.12,98.12,4861.0,87.4571,87.4571,87.3503,87.3503,4861.0
2021-04-30 10:50:00,98.12,98.15,98.03,98.05,12665.0,87.3503,87.377,87.2702,87.288,12665.0
2021-04-30 10:55:00,98.04,98.15,97.98,98.12,3777.0,87.2791,87.377,87.2257,87.3503,3777.0
2021-04-30 11:00:00,98.1,98.14,98.05,98.11,3724.0,87.3325,87.3681,87.288,87.3414,3724.0
2021-04-30 11:05:00,98.13,98.19,98.06,98.07,5705.0,87.3592,87.4126,87.2969,87.3058,5705.0
2021-04-30 11:10:00,98.05,98.08,98.0,98.01,8193.0,87.288,87.3147,87.2435,87.2524,8193.0
2021-04-30 11:15:00,98.02,98.02,97.83,97.85,8819.0,87.2613,87.2613,87.0921,87.1099,8819.0
2021-04-30 11:20:00,97.83,97.93,97.78,97.9,22425.0,87.0921,87.1811,87.0476,87.1544,22425.0
2021-04-30 11:25:00,97.91,97.92,97.78,97.81,33751.0,87.1633,87.1722,87.0476,87.0743,33751.0
2021-04-30 11:30:00,97.8,97.84,97.73,97.81,5471.0,87.0654,87.101,87.0031,87.0743,5471.0
2021-04-30 11:35:00,97.81,97.86,97.76,97.81,7460.0,87.0743,87.1188,87.0298,87.0743,7460.0
2021-04-30 11:40:00,97.8,97.88,97.79,97.87,3941.0,87.0654,87.1366,87.0565,87.1277,3941.0
2021-04-30 11:45:00,97.85,98.05,97.85,97.99,27425.0,87.1099,87.288,87.1099,87.2346,27425.0
2021-04-30 11:50:00,97.99,97.99,97.84,97.89,5721.0,87.2346,87.2346,87.101,87.1455,5721.0
2021-04-30 11:55:00,97.9,97.97,97.89,97.91,5980.0,87.1544,87.2168,87.1455,87.1633,5980.0
2021-04-30 12:00:00,97.93,97.93,97.75,97.77,18348.0,87.1811,87.1811,87.0209,87.0387,18348.0
2021-04-30 12:05:00,97.79,97.93,97.78,97.87,29433.0,87.0565,87.1811,87.0476,87.1277,29433.0
2021-04-30 12:10:00,97.86,97.87,97.66,97.67,9423.0,87.1188,87.1277,86.9408,86.9497,9423.0
2021-04-30 12:15:00,97.67,97.68,97.57,97.62,12583.0,86.9497,86.9586,86.8607,86.9052,12583.0
2021-04-30 12:20:00,97.62,97.72,97.62,97.65,11646.0,86.9052,86.9942,86.9052,86.9319,11646.0
2021-04-30 12:25:00,97.66,97.77,97.66,97.77,4533.0,86.9408,87.0387,86.9408,87.0387,4533.0
2021-04-30 12:30:00,97.79,97.87,97.76,97.85,8469.0,87.0565,87.1277,87.0298,87.1099,8469.0
2021-04-30 12:35:00,97.84,97.86,97.72,97.72,9307.0,87.101,87.1188,86.9942,86.9942,9307.0
2021-04-30 12:40:00,97.72,97.81,97.71,97.78,9971.0,86.9942,87.0743,86.9853,87.0476,9971.0
2021-04-30 12:45:00,97.78,97.79,97.71,97.78,7570.0,87.0476,87.0565,86.9853,87.0476,7570.0
2021-04-30 12:50:00,97.8,97.85,97.72,97.72,5870.0,87.0654,87.1099,86.9942,86.9942,5870.0
2021-04-30 12:55:00,97.73,97.73,97.65,97.71,6656.0,87.0031,87.0031,86.9319,86.9853,6656.0
2021-04-30 13:00:00,97.68,97.71,97.59,97.59,9756.0,86.9586,86.9853,86.8785,86.8785,9756.0
2021-04-30 13:05:00,97.61,97.67,97.6,97.67,17444.0,86.8963,86.9497,86.8874,86.9497,17444.0
2021-04-30 13:10:00,97.65,97.78,97.64,97.78,15721.0,86.9319,87.0476,86.923,87.0476,15721.0
2021-04-30 13:15:00,97.78,97.78,97.74,97.74,6571.0,87.0476,87.0476,87.012,87.012,6571.0
2021-04-30 13:20:00,97.74,97.77,97.7,97.77,5958.0,87.012,87.0387,86.9764,87.0387,5958.0
2021-04-30 13:25:00,97.78,97.83,97.77,97.8,7951.0,87.0476,87.0921,87.0387,87.0654,7951.0
2021-04-30 13:30:00,97.8,97.85,97.79,97.79,35907.0,87.0654,87.1099,87.0565,87.0565,35907.0
2021-04-30 13:35:00,97.78,97.85,97.77,97.82,8211.0,87.0476,87.1099,87.0387,87.0832,8211.0
2021-04-30 13:40:00,97.8,97.81,97.74,97.75,8610.0,87.0654,87.0743,87.012,87.0209,8610.0
2021-04-30 13:45:00,97.74,97.75,97.61,97.62,8900.0,87.012,87.0209,86.8963,86.9052,8900.0
2021-04-30 13:50:00,97.63,97.65,97.51,97.52,13849.0,86.9141,86.9319,86.8072,86.8161,13849.0
2021-04-30 13:55:00,97.51,97.52,97.45,97.5,11920.0,86.8072,86.8161,86.7538,86.7983,11920.0
2021-04-30 14:00:00,97.5,97.63,97.5,97.52,5407.0,86.7983,86.9141,86.7983,86.8161,5407.0
2021-04-30 14:05:00,97.53,97.59,97.51,97.55,10507.0,86.825,86.8785,86.8072,86.8429,10507.0
2021-04-30 14:10:00,97.53,97.71,97.53,97.71,12463.0,86.825,86.9853,86.825,86.9853,12463.0
2021-04-30 14:15:00,97.69,97.74,97.65,97.72,8783.0,86.9675,87.012,86.9319,86.9942,8783.0
2021-04-30 14:20:00,97.7,97.72,97.66,97.68,8976.0,86.9764,86.9942,86.9408,86.9586,8976.0
2021-04-30 14:25:00,97.66,97.73,97.6,97.71,13157.0,86.9408,87.0031,86.8874,86.9853,13157.0
2021-04-30 14:30:00,97.71,97.78,97.71,97.75,15264.0,86.9853,87.0476,86.9853,87.0209,15264.0
2021-04-30 14:35:00,97.76,97.77,97.68,97.71,18801.0,87.0298,87.0387,86.9586,86.9853,18801.0
2021-04-30 14:40:00,97.7,97.73,97.7,97.72,8313.0,86.9764,87.0031,86.9764,86.9942,8313.0
2021-04-30 14:45:00,97.72,97.73,97.61,97.62,18596.0,86.9942,87.0031,86.8963,86.9052,18596.0
2021-04-30 14:50:00,97.62,97.62,97.55,97.56,35904.0,86.9052,86.9052,86.8429,86.8518,35904.0
2021-04-30 14:55:00,97.56,97.62,97.45,97.47,42976.0,86.8518,86.9052,86.7538,86.7716,42976.0
2021-04-30 15:00:00,97.47,97.58,97.46,97.46,40286.0,86.7716,86.8696,86.7627,86.7627,40286.0
2021-04-30 15:05:00,97.46,97.54,97.42,97.53,26990.0,86.7627,86.8339,86.7271,86.825,26990.0
2021-04-30 15:10:00,97.53,97.61,97.51,97.51,27858.0,86.825,86.8963,86.8072,86.8072,27858.0
2021-04-30 15:15:00,97.5,97.51,97.46,97.46,17999.0,86.7983,86.8072,86.7627,86.7627,17999.0
2021-04-30 15:20:00,97.46,97.61,97.45,97.58,34267.0,86.7627,86.8963,86.7538,86.8696,34267.0
2021-04-30 15:25:00,97.59,97.63,97.54,97.55,32188.0,86.8785,86.9141,86.8339,86.8429,32188.0
2021-04-30 15:30:00,97.56,97.56,97.43,97.44,68765.0,86.8518,86.8518,86.736,86.7449,68765.0
2021-04-30 15:35:00,97.44,97.62,97.41,97.59,38063.0,86.7449,86.9052,86.7182,86.8785,38063.0
2021-04-30 15:40:00,97.58,97.66,97.49,97.51,36434.0,86.8696,86.9408,86.7894,86.8072,36434.0
2021-04-30 15:45:00,97.5,97.54,97.37,97.5,77381.0,86.7983,86.8339,86.6826,86.7983,77381.0
2021-04-30 15:50:00,97.49,97.49,97.24,97.24,105803.0,86.7894,86.7894,86.5669,86.5669,105803.0
2021-04-30 15:55:00,97.26,97.53,97.26,97.49,178023.0,86.5847,86.825,86.5847,86.7894,178023.0
2021-05-03 09:30:00,98.44,98.97,97.83,98.72,58500.0,87.6352,88.107,87.0921,87.8844,58500.0
2021-05-03 09:35:00,98.72,98.94,98.54,98.91,28914.0,87.8844,88.0803,87.7242,88.0536,28914.0
2021-05-03 09:40:00,98.91,99.26,98.89,99.19,17647.0,88.0536,88.3652,88.0358,88.3028,17647.0
2021-05-03 09:45:00,99.17,99.39,99.14,99.21,20351.0,88.285,88.4809,88.2583,88.3206,20351.0
2021-05-03 09:50:00,99.23,99.32,99.19,99.27,17148.0,88.3385,88.4186,88.3028,88.3741,17148.0
2021-05-03 09:55:00,99.26,99.37,99.11,99.32,22289.0,88.3652,88.4631,88.2316,88.4186,22289.0
2021-05-03 10:00:00,99.27,99.36,99.15,99.17,9249.0,88.3741,88.4542,88.2672,88.285,9249.0
2021-05-03 10:05:00,99.19,99.25,99.09,99.24,12362.0,88.3028,88.3563,88.2138,88.3474,12362.0
2021-05-03 10:10:00,99.24,99.46,99.24,99.34,11691.0,88.3474,88.5432,88.3474,88.4364,11691.0
2021-05-03 10:15:00,99.39,99.42,99.29,99.37,8014.0,88.4809,88.5076,88.3919,88.4631,8014.0
2021-05-03 10:20:00,99.39,99.46,99.31,99.31,12013.0,88.4809,88.5432,88.4097,88.4097,12013.0
2021-05-03 10:25:00,99.28,99.47,99.28,99.41,8084.0,88.383,88.5521,88.383,88.4987,8084.0
2021-05-03 10:30:00,99.46,99.54,99.44,99.48,8563.0,88.5432,88.6144,88.5254,88.561,8563.0
2021-05-03 10:35:00,99.5,99.5,99.29,99.29,6293.0,88.5788,88.5788,88.3919,88.3919,6293.0
2021-05-03 10:40:00,99.28,99.37,99.28,99.29,3784.0,88.383,88.4631,88.383,88.3919,3784.0
2021-05-03 10:45:00,99.3,99.39,99.29,99.33,7261.0,88.4008,88.4809,88.3919,88.4275,7261.0
2021-05-03 10:50:00,99.33,99.34,99.16,99.23,5930.0,88.4275,88.4364,88.2761,88.3385,5930.0
2021-05-03 10:55:00,99.22,99.24,99.1,99.15,8836.0,88.3296,88.3474,88.2227,88.2672,8836.0
2021-05-03 11:00:00,99.14,99.14,98.97,99.0,4550.0,88.2583,88.2583,88.107,88.1337,4550.0
2021-05-03 11:05:00,99.02,99.05,98.95,98.98,4222.0,88.1515,88.1782,88.0892,88.1159,4222.0
2021-05-03 11:10:00,98.95,98.95,98.73,98.73,7840.0,88.0892,88.0892,87.8933,87.8933,7840.0
2021-05-03 11:15:00,98.71,98.86,98.67,98.86,11297.0,87.8755,88.0091,87.8399,88.0091,11297.0
2021-05-03 11:20:00,98.83,98.88,98.78,98.81,3012.0,87.9824,88.0269,87.9378,87.9646,3012.0
2021-05-03 11:25:00,98.84,98.88,98.8,98.87,12138.0,87.9913,88.0269,87.9556,88.018,12138.0
2021-05-03 11:30:00,98.86,99.03,98.85,99.03,6952.0,88.0091,88.1604,88.0002,88.1604,6952.0
2021-05-03 11:35:00,99.08,99.11,98.89,98.89,6833.0,88.2049,88.2316,88.0358,88.0358,6833.0
2021-05-03 11:40:00,98.87,99.04,98.85,99.0,6092.0,88.018,88.1693,88.0002,88.1337,6092.0
2021-05-03 11:45:00,98.98,99.03,98.94,99.02,4046.0,88.1159,88.1604,88.0803,88.1515,4046.0
2021-05-03 11:50:00,99.03,99.03,98.86,98.86,6012.0,88.1604,88.1604,88.0091,88.0091,6012.0
2021-05-03 11:55:00,98.86,98.89,98.82,98.82,14714.0,88.0091,88.0358,87.9735,87.9735,14714.0
2021-05-03 12:00:00,98.8,98.83,98.75,98.83,4811.0,87.9556,87.9824,87.9111,87.9824,4811.0
2021-05-03 12:05:00,98.83,98.86,98.82,98.85,3181.0,87.9824,88.0091,87.9735,88.0002,3181.0
2021-05-03 12:10:00,98.84,98.86,98.8,98.86,3640.0,87.9913,88.0091,87.9556,88.0091,3640.0
2021-05-03 12:15:00,98.86,98.94,98.84,98.85,12479.0,88.0091,88.0803,87.9913,88.0002,12479.0
2021-05-03 12:20:00,98.84,98.87,98.79,98.83,3916.0,87.9913,88.018,87.9467,87.9824,3916.0
2021-05-03 12:25:00,98.81,98.85,98.74,98.76,3531.0,87.9646,88.0002,87.9022,87.92,3531.0
2021-05-03 12:30:00,98.76,98.83,98.73,98.8,1767.0,87.92,87.9824,87.8933,87.9556,1767.0
2021-05-03 12:35:00,98.83,98.84,98.78,98.84,2200.0,87.9824,87.9913,87.9378,87.9913,2200.0
2021-05-03 12:40:00,98.84,98.85,98.82,98.83,5157.0,87.9913,88.0002,87.9735,87.9824,5157.0
2021-05-03 12:45:00,98.83,98.84,98.77,98.81,17357.0,87.9824,87.9913,87.9289,87.9646,17357.0
2021-05-03 12:50:00,98.81,98.81,98.75,98.79,2363.0,87.9646,87.9646,87.9111,87.9467,2363.0
2021-05-03 12:55:00,98.8,98.81,98.77,98.78,2263.0,87.9556,87.9646,87.9289,87.9378,2263.0
2021-05-03 13:00:00,98.78,98.82,98.77,98.77,2921.0,87.9378,87.9735,87.9289,87.9289,2921.0
2021-05-03 13:05:00,98.78,98.82,98.74,98.74,3664.0,87.9378,87.9735,87.9022,87.9022,3664.0
2021-05-03 13:10:00,98.75,98.8,98.74,98.76,2183.0,87.9111,87.9556,87.9022,87.92,2183.0
2021-05-03 13:15:00,98.78,98.78,98.71,98.71,2708.0,87.9378,87.9378,87.8755,87.8755,2708.0
2021-05-03 13:20:00,98.72,98.75,98.68,98.71,6288.0,87.8844,87.9111,87.8488,87.8755,6288.0
2021-05-03 13:25:00,98.7,98.81,98.66,98.81,10858.0,87.8666,87.9646,87.831,87.9646,10858.0
2021-05-03 13:30:00,98.82,98.84,98.77,98.84,2411.0,87.9735,87.9913,87.9289,87.9913,2411.0
2021-05-03 13:35:00,98.87,98.98,98.86,98.96,6339.0,88.018,88.1159,88.0091,88.0981,6339.0
2021-05-03 13:40:00,98.95,98.98,98.92,98.96,3293.0,88.0892,88.1159,88.0625,88.0981,3293.0
2021-05-03 13:45:00,98.95,99.06,98.95,99.04,3735.0,88.0892,88.1871,88.0892,88.1693,3735.0
2021-05-03 13:50:00,99.04,99.07,99.0,99.03,5184.0,88.1693,88.196,88.1337,88.1604,5184.0
2021-05-03 13:55:00,99.06,99.08,99.04,99.04,5666.0,88.1871,88.2049,88.1693,88.1693,5666.0
2021-05-03 14:00:00,99.05,99.09,99.0,99.07,6524.0,88.1782,88.2138,88.1337,88.196,6524.0
2021-05-03 14:05:00,99.06,99.06,98.94,98.95,6871.0,88.1871,88.1871,88.0803,88.0892,6871.0
2021-05-03 14:10:00,98.94,98.94,98.84,98.87,10505.0,88.0803,88.0803,87.9913,88.018,10505.0
2021-05-03 14:15:00,98.89,98.95,98.88,98.94,4167.0,88.0358,88.0892,88.0269,88.0803,4167.0
2021-05-03 14:20:00,98.95,98.98,98.91,98.98,5125.0,88.0892,88.1159,88.0536,88.1159,5125.0
2021-05-03 14:25:00,98.98,99.01,98.95,99.0,6087.0,88.1159,88.1426,88.0892,88.1337,6087.0
2021-05-03 14:30:00,99.0,99.07,99.0,99.05,5841.0,88.1337,88.196,88.1337,88.1782,5841.0
2021-05-03 14:35:00,99.04,99.08,99.03,99.08,8644.0,88.1693,88.2049,88.1604,88.2049,8644.0
2021-05-03 14:40:00,99.08,99.1,99.02,99.03,7671.0,88.2049,88.2227,88.1515,88.1604,7671.0
2021-05-03 14:45:00,99.03,99.13,99.03,99.08,6251.0,88.1604,88.2494,88.1604,88.2049,6251.0
2021-05-03 14:50:00,99.09,99.14,99.08,99.12,12407.0,88.2138,88.2583,88.2049,88.2405,12407.0
2021-05-03 14:55:00,99.13,99.14,99.04,99.05,8453.0,88.2494,88.2583,88.1693,88.1782,8453.0
2021-05-03 15:00:00,99.02,99.02,98.95,98.95,6402.0,88.1515,88.1515,88.0892,88.0892,6402.0
2021-05-03 15:05:00,98.95,99.0,98.94,99.0,5266.0,88.0892,88.1337,88.0803,88.1337,5266.0
2021-05-03 15:10:00,98.98,98.98,98.89,98.93,3454.0,88.1159,88.1159,88.0358,88.0714,3454.0
2021-05-03 15:15:00,98.92,98.92,98.85,98.88,4958.0,88.0625,88.0625,88.0002,88.0269,4958.0
2021-05-03 15:20:00,98.89,98.96,98.88,98.96,4735.0,88.0358,88.0981,88.0269,88.0981,4735.0
2021-05-03 15:25:00,98.95,98.96,98.92,98.93,7481.0,88.0892,88.0981,88.0625,88.0714,7481.0
2021-05-03 15:30:00,98.94,98.94,98.86,98.94,10423.0,88.0803,88.0803,88.0091,88.0803,10423.0
2021-05-03 15:35:00,98.96,99.17,98.95,99.13,10083.0,88.0981,88.285,88.0892,88.2494,10083.0
2021-05-03 15:40:00,99.13,99.13,99.08,99.11,13596.0,88.2494,88.2494,88.2049,88.2316,13596.0
2021-05-03 15:45:00,99.13,99.14,99.07,99.1,11873.0,88.2494,88.2583,88.196,88.2227,11873.0
2021-05-03 15:50:00,99.12,99.12,99.03,99.03,21574.0,88.2405,88.2405,88.1604,88.1604,21574.0
2021-05-03 15:55:00,99.0,99.07,98.91,99.05,27832.0,88.1337,88.196,88.0536,88.1782,27832.0
2021-05-04 09:30:00,98.65,99.06,98.33,99.06,21066.0,87.8221,88.1871,87.5372,88.1871,21066.0
2021-05-04 09:35:00,98.99,99.41,98.99,99.16,12170.0,88.1248,88.4987,88.1248,88.2761,12170.0
2021-05-04 09:40:00,99.24,99.24,98.77,98.77,3838.0,88.3474,88.3474,87.9289,87.9289,3838.0
2021-05-04 09:45:00,98.76,98.92,98.62,98.62,4447.0,87.92,88.0625,87.7954,87.7954,4447.0
2021-05-04 09:50:00,98.62,98.93,98.6,98.93,5494.0,87.7954,88.0714,87.7776,88.0714,5494.0
2021-05-04 09:55:00,98.91,99.06,98.85,99.04,12593.0,88.0536,88.1871,88.0002,88.1693,12593.0
2021-05-04 10:00:00,99.08,99.12,98.91,99.03,16057.0,88.2049,88.2405,88.0536,88.1604,16057.0
2021-05-04 10:05:00,99.0,99.25,98.98,99.16,10412.0,88.1337,88.3563,88.1159,88.2761,10412.0
2021-05-04 10:10:00,99.16,99.45,99.14,99.45,8620.0,88.2761,88.5343,88.2583,88.5343,8620.0
2021-05-04 10:15:00,99.46,99.46,99.26,99.36,17793.0,88.5432,88.5432,88.3652,88.4542,17793.0
2021-05-04 10:20:00,99.4,99.4,99.15,99.18,7123.0,88.4898,88.4898,88.2672,88.2939,7123.0
2021-05-04 10:25:00,99.21,99.31,99.15,99.28,10103.0,88.3206,88.4097,88.2672,88.383,10103.0
2021-05-04 10:30:00,99.27,99.27,99.0,99.07,8820.0,88.3741,88.3741,88.1337,88.196,8820.0
2021-05-04 10:35:00,99.12,99.14,99.0,99.12,9307.0,88.2405,88.2583,88.1337,88.2405,9307.0
2021-05-04 10:40:00,99.19,99.21,99.01,99.01,8371.0,88.3028,88.3206,88.1426,88.1426,8371.0
2021-05-04 10:45:00,98.98,99.04,98.97,99.04,4254.0,88.1159,88.1693,88.107,88.1693,4254.0
2021-05-04 10:50:00,99.06,99.09,99.0,99.07,22436.0,88.1871,88.2138,88.1337,88.196,22436.0
2021-05-04 10:55:00,99.08,99.11,98.78,98.86,11379.0,88.2049,88.2316,87.9378,88.0091,11379.0
2021-05-04 11:00:00,98.86,99.0,98.82,98.98,12091.0,88.0091,88.1337,87.9735,88.1159,12091.0
2021-05-04 11:05:00,99.0,99.05,98.92,99.04,23509.0,88.1337,88.1782,88.0625,88.1693,23509.0
2021-05-04 11:10:00,99.01,99.01,98.75,98.89,10948.0,88.1426,88.1426,87.9111,88.0358,10948.0
2021-05-04 11:15:00,98.89,99.07,98.86,99.06,34370.0,88.0358,88.196,88.0091,88.1871,34370.0
2021-05-04 11:20:00,99.03,99.07,98.99,99.02,10363.0,88.1604,88.196,88.1248,88.1515,10363.0
2021-05-04 11:25:00,99.03,99.24,99.0,99.24,14750.0,88.1604,88.3474,88.1337,88.3474,14750.0
2021-05-04 11:30:00,99.2,99.33,99.16,99.21,20267.0,88.3117,88.4275,88.2761,88.3206,20267.0
2021-05-04 11:35:00,99.19,99.39,99.18,99.36,8482.0,88.3028,88.4809,88.2939,88.4542,8482.0
2021-05-04 11:40:00,99.34,99.34,99.22,99.34,12655.0,88.4364,88.4364,88.3296,88.4364,12655.0
2021-05-04 11:45:00,99.36,99.37,99.24,99.37,12290.0,88.4542,88.4631,88.3474,88.4631,12290.0
2021-05-04 11:50:00,99.33,99.33,99.23,99.3,10137.0,88.4275,88.4275,88.3385,88.4008,10137.0
2021-05-04 11:55:00,99.3,99.36,99.26,99.34,7039.0,88.4008,88.4542,88.3652,88.4364,7039.0
2021-05-04 12:00:00,99.31,99.35,99.25,99.3,11858.0,88.4097,88.4453,88.3563,88.4008,11858.0
2021-05-04 12:05:00,99.27,99.35,99.23,99.28,6721.0,88.3741,88.4453,88.3385,88.383,6721.0
2021-05-04 12:10:00,99.29,99.38,99.28,99.36,8801.0,88.3919,88.472,88.383,88.4542,8801.0
2021-05-04 12:15:00,99.38,99.51,99.37,99.46,19875.0,88.472,88.5877,88.4631,88.5432,19875.0
2021-05-04 12:20:00,99.48,99.48,99.4,99.44,8818.0,88.561,88.561,88.4898,88.5254,8818.0
2021-05-04 12:25:00,99.42,99.51,99.4,99.46,9822.0,88.5076,88.5877,88.4898,88.5432,9822.0
2021-05-04 12:30:00,99.44,99.45,99.35,99.41,11143.0,88.5254,88.5343,88.4453,88.4987,11143.0
2021-05-04 12:35:00,99.44,99.47,99.39,99.4,12779.0,88.5254,88.5521,88.4809,88.4898,12779.0
2021-05-04 12:40:00,99.4,99.49,99.39,99.44,9124.0,88.4898,88.5699,88.4809,88.5254,9124.0
2021-05-04 12:45:00,99.44,99.55,99.44,99.52,14866.0,88.5254,88.6233,88.5254,88.5966,14866.0
2021-05-04 12:50:00,99.52,99.61,99.48,99.56,12991.0,88.5966,88.6767,88.561,88.6322,12991.0
2021-05-04 12:55:00,99.56,99.6,99.5,99.54,30415.0,88.6322,88.6678,88.5788,88.6144,30415.0
2021-05-04 13:00:00,99.56,99.77,99.54,99.73,7569.0,88.6322,88.8192,88.6144,88.7836,7569.0
2021-05-04 13:05:00,99.73,99.78,99.64,99.74,5201.0,88.7836,88.8281,88.7035,88.7925,5201.0
2021-05-04 13:10:00,99.72,99.8,99.72,99.75,9585.0,88.7747,88.8459,88.7747,88.8014,9585.0
2021-05-04 13:15:00,99.73,99.76,99.7,99.72,6300.0,88.7836,88.8103,88.7569,88.7747,6300.0
2021-05-04 13:20:00,99.73,99.87,99.72,99.84,9194.0,88.7836,88.9082,88.7747,88.8815,9194.0
2021-05-04 13:25:00,99.84,99.92,99.83,99.89,9966.0,88.8815,88.9527,88.8726,88.926,9966.0
2021-05-04 13:30:00,99.88,99.94,99.86,99.91,7842.0,88.9171,88.9705,88.8993,88.9438,7842.0
2021-05-04 13:35:00,99.92,99.99,99.92,99.95,10345.0,88.9527,89.015,88.9527,88.9794,10345.0
2021-05-04 13:40:00,99.95,99.99,99.92,99.95,8321.0,88.9794,89.015,88.9527,88.9794,8321.0
2021-05-04 13:45:00,99.96,100.05,99.89,99.91,16895.0,88.9883,89.0684,88.926,88.9438,16895.0
2021-05-04 13:50:00,99.9,99.9,99.75,99.75,4450.0,88.9349,88.9349,88.8014,88.8014,4450.0
2021-05-04 13:55:00,99.75,99.91,99.75,99.88,8265.0,88.8014,88.9438,88.8014,88.9171,8265.0
2021-05-04 14:00:00,99.88,100.03,99.88,100.03,7567.0,88.9171,89.0506,88.9171,89.0506,7567.0
2021-05-04 14:05:00,100.06,100.08,99.98,100.0,5644.0,89.0774,89.0952,89.0061,89.0239,5644.0
2021-05-04 14:10:00,100.02,100.12,100.0,100.12,5078.0,89.0417,89.1308,89.0239,89.1308,5078.0
2021-05-04 14:15:00,100.11,100.16,100.06,100.1,3565.0,89.1219,89.1664,89.0774,89.113,3565.0
2021-05-04 14:20:00,100.09,100.14,100.05,100.13,8947.0,89.1041,89.1486,89.0684,89.1397,8947.0
2021-05-04 14:25:00,100.15,100.15,100.01,100.08,5592.0,89.1575,89.1575,89.0328,89.0952,5592.0
2021-05-04 14:30:00,100.11,100.28,100.09,100.2,17818.0,89.1219,89.2732,89.1041,89.202,17818.0
2021-05-04 14:35:00,100.2,100.25,100.16,100.21,15590.0,89.202,89.2465,89.1664,89.2109,15590.0
2021-05-04 14:40:00,100.22,100.29,100.16,100.29,11325.0,89.2198,89.2821,89.1664,89.2821,11325.0
2021-05-04 14:45:00,100.29,100.29,100.23,100.27,10326.0,89.2821,89.2821,89.2287,89.2643,10326.0
2021-05-04 14:50:00,100.29,100.35,100.29,100.32,12296.0,89.2821,89.3355,89.2821,89.3088,12296.0
2021-05-04 14:55:00,100.34,100.38,100.31,100.33,14081.0,89.3266,89.3622,89.2999,89.3177,14081.0
2021-05-04 15:00:00,100.32,100.43,100.29,100.42,30917.0,89.3088,89.4067,89.2821,89.3978,30917.0
2021-05-04 15:05:00,100.42,100.43,100.29,100.32,18984.0,89.3978,89.4067,89.2821,89.3088,18984.0
2021-05-04 15:10:00,100.33,100.37,100.3,100.34,8438.0,89.3177,89.3533,89.291,89.3266,8438.0
2021-05-04 15:15:00,100.34,100.52,100.34,100.51,16959.0,89.3266,89.4869,89.3266,89.478,16959.0
2021-05-04 15:20:00,100.5,100.5,100.39,100.42,20881.0,89.4691,89.4691,89.3711,89.3978,20881.0
2021-05-04 15:25:00,100.42,100.52,100.42,100.51,35560.0,89.3978,89.4869,89.3978,89.478,35560.0
2021-05-04 15:30:00,100.51,100.6,100.44,100.6,31311.0,89.478,89.5581,89.4156,89.5581,31311.0
2021-05-04 15:35:00,100.61,100.68,100.57,100.61,35100.0,89.567,89.6293,89.5314,89.567,35100.0
2021-05-04 15:40:00,100.6,100.6,100.49,100.53,36115.0,89.5581,89.5581,89.4602,89.4958,36115.0
2021-05-04 15:45:00,100.53,100.6,100.53,100.55,20818.0,89.4958,89.5581,89.4958,89.5136,20818.0
2021-05-04 15:50:00,100.56,100.75,100.56,100.64,81533.0,89.5225,89.6916,89.5225,89.5937,81533.0
2021-05-04 15:55:00,100.64,100.85,100.53,100.79,184080.0,89.5937,89.7806,89.4958,89.7272,184080.0
2021-05-05 09:30:00,101.11,101.11,100.59,100.59,31910.0,90.0121,90.0121,89.5492,89.5492,31910.0
2021-05-05 09:35:00,100.65,100.74,100.12,100.31,10331.0,89.6026,89.6827,89.1308,89.2999,10331.0
2021-05-05 09:40:00,100.35,100.6,100.09,100.09,7147.0,89.3355,89.5581,89.1041,89.1041,7147.0
2021-05-05 09:45:00,100.13,100.2,99.94,100.0,28619.0,89.1397,89.202,88.9705,89.0239,28619.0
2021-05-05 09:50:00,100.01,100.06,99.94,99.98,16589.0,89.0328,89.0774,88.9705,89.0061,16589.0
2021-05-05 09:55:00,99.95,100.38,99.94,100.34,5991.0,88.9794,89.3622,88.9705,89.3266,5991.0
2021-05-05 10:00:00,100.33,100.34,99.86,99.93,7706.0,89.3177,89.3266,88.8993,88.9616,7706.0
2021-05-05 10:05:00,99.89,100.01,99.83,99.96,5176.0,88.926,89.0328,88.8726,88.9883,5176.0
2021-05-05 10:10:00,99.96,100.0,99.87,100.0,4861.0,88.9883,89.0239,88.9082,89.0239,4861.0
2021-05-05 10:15:00,99.94,99.95,99.73,99.73,7406.0,88.9705,88.9794,88.7836,88.7836,7406.0
2021-05-05 10:20:00,99.72,99.72,99.5,99.66,8801.0,88.7747,88.7747,88.5788,88.7213,8801.0
2021-05-05 10:25:00,99.72,99.88,99.68,99.88,2860.0,88.7747,88.9171,88.7391,88.9171,2860.0
2021-05-05 10:30:00,99.87,99.93,99.78,99.84,8062.0,88.9082,88.9616,88.8281,88.8815,8062.0
2021-05-05 10:35:00,99.87,99.95,99.84,99.91,4452.0,88.9082,88.9794,88.8815,88.9438,4452.0
2021-05-05 10:40:00,99.91,99.96,99.84,99.89,13127.0,88.9438,88.9883,88.8815,88.926,13127.0
2021-05-05 10:45:00,99.89,99.98,99.89,99.9,5709.0,88.926,89.0061,88.926,88.9349,5709.0
2021-05-05 10:50:00,99.9,99.91,99.87,99.91,1854.0,88.9349,88.9438,88.9082,88.9438,1854.0
2021-05-05 10:55:00,99.91,99.98,99.87,99.9,7919.0,88.9438,89.0061,88.9082,88.9349,7919.0
2021-05-05 11:00:00,99.87,99.95,99.85,99.95,3032.0,88.9082,88.9794,88.8904,88.9794,3032.0
2021-05-05 11:05:00,99.98,100.0,99.94,99.98,6745.0,89.0061,89.0239,88.9705,89.0061,6745.0
2021-05-05 11:10:00,99.98,100.0,99.95,99.98,28242.0,89.0061,89.0239,88.9794,89.0061,28242.0
2021-05-05 11:15:00,99.98,100.0,99.94,99.96,18966.0,89.0061,89.0239,88.9705,88.9883,18966.0
2021-05-05 11:20:00,99.96,100.0,99.88,99.96,12874.0,88.9883,89.0239,88.9171,88.9883,12874.0
2021-05-05 11:25:00,99.92,99.96,99.88,99.91,8642.0,88.9527,88.9883,88.9171,88.9438,8642.0
2021-05-05 11:30:00,99.9,99.98,99.89,99.98,5044.0,88.9349,89.0061,88.926,89.0061,5044.0
2021-05-05 11:35:00,99.98,100.0,99.97,99.97,8678.0,89.0061,89.0239,88.9972,88.9972,8678.0
2021-05-05 11:40:00,99.98,100.17,99.98,100.15,26118.0,89.0061,89.1753,89.0061,89.1575,26118.0
2021-05-05 11:45:00,100.15,100.42,100.15,100.33,5492.0,89.1575,89.3978,89.1575,89.3177,5492.0
2021-05-05 11:50:00,100.33,100.42,100.32,100.32,7216.0,89.3177,89.3978,89.3088,89.3088,7216.0
2021-05-05 11:55:00,100.32,100.42,100.29,100.42,2596.0,89.3088,89.3978,89.2821,89.3978,2596.0
2021-05-05 12:00:00,100.42,100.43,100.33,100.35,7470.0,89.3978,89.4067,89.3177,89.3355,7470.0
2021-05-05 12:05:00,100.35,100.35,100.26,100.27,5666.0,89.3355,89.3355,89.2554,89.2643,5666.0
2021-05-05 12:10:00,100.3,100.31,100.23,100.24,6016.0,89.291,89.2999,89.2287,89.2376,6016.0
2021-05-05 12:15:00,100.24,100.29,100.24,100.27,8496.0,89.2376,89.2821,89.2376,89.2643,8496.0
2021-05-05 12:20:00,100.28,100.31,100.19,100.2,6216.0,89.2732,89.2999,89.1931,89.202,6216.0
2021-05-05 12:25:00,100.2,100.23,100.17,100.23,4080.0,89.202,89.2287,89.1753,89.2287,4080.0
2021-05-05 12:30:00,100.23,100.26,100.21,100.22,3950.0,89.2287,89.2554,89.2109,89.2198,3950.0
2021-05-05 12:35:00,100.21,100.28,100.18,100.2,4968.0,89.2109,89.2732,89.1842,89.202,4968.0
2021-05-05 12:40:00,100.2,100.21,100.15,100.19,5458.0,89.202,89.2109,89.1575,89.1931,5458.0
2021-05-05 12:45:00,100.2,100.25,100.16,100.24,5746.0,89.202,89.2465,89.1664,89.2376,5746.0
2021-05-05 12:50:00,100.23,100.28,100.2,100.25,5189.0,89.2287,89.2732,89.202,89.2465,5189.0
2021-05-05 12:55:00,100.26,100.33,100.26,100.3,9687.0,89.2554,89.3177,89.2554,89.291,9687.0
2021-05-05 13:00:00,100.29,100.35,100.23,100.23,4323.0,89.2821,89.3355,89.2287,89.2287,4323.0
2021-05-05 13:05:00,100.24,100.33,100.23,100.29,21139.0,89.2376,89.3177,89.2287,89.2821,21139.0
2021-05-05 13:10:00,100.27,100.38,100.26,100.36,4979.0,89.2643,89.3622,89.2554,89.3444,4979.0
2021-05-05 13:15:00,100.36,100.42,100.33,100.41,11622.0,89.3444,89.3978,89.3177,89.3889,11622.0
2021-05-05 13:20:00,100.41,100.41,100.37,100.38,14893.0,89.3889,89.3889,89.3533,89.3622,14893.0
2021-05-05 13:25:00,100.38,100.39,100.32,100.37,8825.0,89.3622,89.3711,89.3088,89.3533,8825.0
2021-05-05 13:30:00,100.37,100.41,100.34,100.38,7394.0,89.3533,89.3889,89.3266,89.3622,7394.0
2021-05-05 13:35:00,100.36,100.37,100.32,100.32,4120.0,89.3444,89.3533,89.3088,89.3088,4120.0
2021-05-05 13:40:00,100.34,100.44,100.34,100.42,8282.0,89.3266,89.4156,89.3266,89.3978,8282.0
2021-05-05 13:45:00,100.42,100.47,100.38,100.43,6200.0,89.3978,89.4423,89.3622,89.4067,6200.0
2021-05-05 13:50:00,100.44,100.46,100.41,100.45,2956.0,89.4156,89.4334,89.3889,89.4245,2956.0
2021-05-05 13:55:00,100.45,100.45,100.36,100.42,5510.0,89.4245,89.4245,89.3444,89.3978,5510.0
2021-05-05 14:00:00,100.43,100.46,100.41,100.46,6006.0,89.4067,89.4334,89.3889,89.4334,6006.0
2021-05-05 14:05:00,100.42,100.5,100.39,100.39,6897.0,89.3978,89.4691,89.3711,89.3711,6897.0
2021-05-05 14:10:00,100.41,100.5,100.39,100.5,5062.0,89.3889,89.4691,89.3711,89.4691,5062.0
2021-05-05 14:15:00,100.5,100.54,100.42,100.53,7105.0,89.4691,89.5047,89.3978,89.4958,7105.0
2021-05-05 14:20:00,100.52,100.52,100.47,100.5,4594.0,89.4869,89.4869,89.4423,89.4691,4594.0
2021-05-05 14:25:00,100.5,100.52,100.46,100.52,2968.0,89.4691,89.4869,89.4334,89.4869,2968.0
2021-05-05 14:30:00,100.53,100.66,100.53,100.65,4180.0,89.4958,89.6115,89.4958,89.6026,4180.0
2021-05-05 14:35:00,100.64,100.68,100.61,100.64,7192.0,89.5937,89.6293,89.567,89.5937,7192.0
2021-05-05 14:40:00,100.66,100.69,100.65,100.66,3493.0,89.6115,89.6382,89.6026,89.6115,3493.0
2021-05-05 14:45:00,100.67,100.73,100.64,100.72,5946.0,89.6204,89.6738,89.5937,89.6649,5946.0
2021-05-05 14:50:00,100.71,100.71,100.61,100.65,9439.0,89.656,89.656,89.567,89.6026,9439.0
2021-05-05 14:55:00,100.69,100.69,100.57,100.57,5709.0,89.6382,89.6382,89.5314,89.5314,5709.0
2021-05-05 15:00:00,100.57,100.64,100.55,100.61,8690.0,89.5314,89.5937,89.5136,89.567,8690.0
2021-05-05 15:05:00,100.62,100.68,100.62,100.63,7097.0,89.5759,89.6293,89.5759,89.5848,7097.0
2021-05-05 15:10:00,100.62,100.67,100.62,100.66,5203.0,89.5759,89.6204,89.5759,89.6115,5203.0
2021-05-05 15:15:00,100.66,100.71,100.64,100.7,9517.0,89.6115,89.656,89.5937,89.6471,9517.0
2021-05-05 15:20:00,100.7,100.7,100.41,100.41,18078.0,89.6471,89.6471,89.3889,89.3889,18078.0
2021-05-05 15:25:00,100.41,100.52,100.36,100.44,12788.0,89.3889,89.4869,89.3444,89.4156,12788.0
2021-05-05 15:30:00,100.42,100.45,100.36,100.41,13248.0,89.3978,89.4245,89.3444,89.3889,13248.0
2021-05-05 15:35:00,100.41,100.41,100.29,100.32,12049.0,89.3889,89.3889,89.2821,89.3088,12049.0
2021-05-05 15:40:00,100.31,100.35,100.25,100.32,18206.0,89.2999,89.3355,89.2465,89.3088,18206.0
2021-05-05 15:45:00,100.32,100.41,100.31,100.35,19491.0,89.3088,89.3889,89.2999,89.3355,19491.0
2021-05-05 15:50:00,100.33,100.45,100.3,100.41,48569.0,89.3177,89.4245,89.291,89.3889,48569.0
2021-05-05 15:55:00,100.41,100.49,100.33,100.38,73511.0,89.3889,89.4602,89.3177,89.3622,73511.0
2021-05-06 09:30:00,100.78,100.86,100.23,100.34,27116.0,89.7183,89.7895,89.2287,89.3266,27116.0
2021-05-06 09:35:00,100.44,100.64,100.36,100.63,28565.0,89.4156,89.5937,89.3444,89.5848,28565.0
2021-05-06 09:40:00,100.64,100.76,100.45,100.72,14405.0,89.5937,89.7005,89.4245,89.6649,14405.0
2021-05-06 09:45:00,100.76,100.76,100.55,100.6,9770.0,89.7005,89.7005,89.5136,89.5581,9770.0
2021-05-06 09:50:00,100.57,100.84,100.48,100.8,12035.0,89.5314,89.7717,89.4513,89.7361,12035.0
2021-05-06 09:55:00,100.81,100.99,100.79,100.97,33538.0,89.745,89.9053,89.7272,89.8875,33538.0
2021-05-06 10:00:00,100.96,101.04,100.86,100.9,26969.0,89.8786,89.9498,89.7895,89.8252,26969.0
2021-05-06 10:05:00,100.86,100.86,100.37,100.37,4664.0,89.7895,89.7895,89.3533,89.3533,4664.0
2021-05-06 10:10:00,100.4,100.46,100.22,100.39,5971.0,89.38,89.4334,89.2198,89.3711,5971.0
2021-05-06 10:15:00,100.34,100.42,100.21,100.34,27638.0,89.3266,89.3978,89.2109,89.3266,27638.0
2021-05-06 10:20:00,100.33,100.44,100.26,100.42,4362.0,89.3177,89.4156,89.2554,89.3978,4362.0
2021-05-06 10:25:00,100.48,100.69,100.43,100.58,8556.0,89.4513,89.6382,89.4067,89.5403,8556.0
2021-05-06 10:30:00,100.5,100.53,100.42,100.47,2700.0,89.4691,89.4958,89.3978,89.4423,2700.0
2021-05-06 10:35:00,100.49,100.71,100.49,100.65,2100.0,89.4602,89.656,89.4602,89.6026,2100.0
2021-05-06 10:40:00,100.63,100.7,100.59,100.65,7507.0,89.5848,89.6471,89.5492,89.6026,7507.0
2021-05-06 10:45:00,100.68,100.7,100.59,100.59,2884.0,89.6293,89.6471,89.5492,89.5492,2884.0
2021-05-06 10:50:00,100.58,100.68,100.55,100.61,2879.0,89.5403,89.6293,89.5136,89.567,2879.0
2021-05-06 10:55:00,100.56,100.66,100.53,100.61,4767.0,89.5225,89.6115,89.4958,89.567,4767.0
2021-05-06 11:00:00,100.59,100.7,100.59,100.68,2929.0,89.5492,89.6471,89.5492,89.6293,2929.0
2021-05-06 11:05:00,100.64,100.64,100.42,100.42,2571.0,89.5937,89.5937,89.3978,89.3978,2571.0
2021-05-06 11:10:00,100.41,100.5,100.39,100.49,5920.0,89.3889,89.4691,89.3711,89.4602,5920.0
2021-05-06 11:15:00,100.47,100.53,100.39,100.48,6293.0,89.4423,89.4958,89.3711,89.4513,6293.0
2021-05-06 11:20:00,100.51,100.64,100.49,100.64,5511.0,89.478,89.5937,89.4602,89.5937,5511.0
2021-05-06 11:25:00,100.63,100.7,100.61,100.61,3057.0,89.5848,89.6471,89.567,89.567,3057.0
2021-05-06 11:30:00,100.61,100.79,100.61,100.79,6425.0,89.567,89.7272,89.567,89.7272,6425.0
2021-05-06 11:35:00,100.81,100.97,100.81,100.97,4109.0,89.745,89.8875,89.745,89.8875,4109.0
2021-05-06 11:40:00,100.98,101.18,100.98,101.16,7907.0,89.8964,90.0744,89.8964,90.0566,7907.0
2021-05-06 11:45:00,101.16,101.35,101.16,101.34,9432.0,90.0566,90.2258,90.0566,90.2169,9432.0
2021-05-06 11:50:00,101.35,101.39,101.2,101.2,4413.0,90.2258,90.2614,90.0922,90.0922,4413.0
2021-05-06 11:55:00,101.22,101.31,101.16,101.18,6404.0,90.11,90.1902,90.0566,90.0744,6404.0
2021-05-06 12:00:00,101.2,101.3,101.17,101.25,6023.0,90.0922,90.1812,90.0655,90.1367,6023.0
2021-05-06 12:05:00,101.27,101.28,101.1,101.1,4649.0,90.1545,90.1634,90.0032,90.0032,4649.0
2021-05-06 12:10:00,101.17,101.17,101.09,101.09,5293.0,90.0655,90.0655,89.9943,89.9943,5293.0
2021-05-06 12:15:00,101.1,101.13,101.08,101.12,4495.0,90.0032,90.0299,89.9854,90.021,4495.0
2021-05-06 12:20:00,101.1,101.21,101.07,101.19,4020.0,90.0032,90.1011,89.9765,90.0833,4020.0
2021-05-06 12:25:00,101.2,101.25,101.19,101.22,2574.0,90.0922,90.1367,90.0833,90.11,2574.0
2021-05-06 12:30:00,101.24,101.29,101.21,101.22,2909.0,90.1278,90.1723,90.1011,90.11,2909.0
2021-05-06 12:35:00,101.23,101.25,101.14,101.2,11163.0,90.1189,90.1367,90.0388,90.0922,11163.0
2021-05-06 12:40:00,101.23,101.35,101.21,101.34,9973.0,90.1189,90.2258,90.1011,90.2169,9973.0
2021-05-06 12:45:00,101.32,101.41,101.29,101.32,5644.0,90.1991,90.2792,90.1723,90.1991,5644.0
2021-05-06 12:50:00,101.29,101.36,101.28,101.33,5247.0,90.1723,90.2347,90.1634,90.208,5247.0
2021-05-06 12:55:00,101.31,101.31,101.21,101.29,4460.0,90.1902,90.1902,90.1011,90.1723,4460.0
2021-05-06 13:00:00,101.29,101.34,101.25,101.27,5602.0,90.1723,90.2169,90.1367,90.1545,5602.0
2021-05-06 13:05:00,101.26,101.28,101.1,101.18,4245.0,90.1456,90.1634,90.0032,90.0744,4245.0
2021-05-06 13:10:00,101.2,101.25,101.18,101.22,6707.0,90.0922,90.1367,90.0744,90.11,6707.0
2021-05-06 13:15:00,101.2,101.27,101.14,101.22,8779.0,90.0922,90.1545,90.0388,90.11,8779.0
2021-05-06 13:20:00,101.2,101.25,101.13,101.21,5506.0,90.0922,90.1367,90.0299,90.1011,5506.0
2021-05-06 13:25:00,101.2,101.25,101.17,101.21,4692.0,90.0922,90.1367,90.0655,90.1011,4692.0
2021-05-06 13:30:00,101.22,101.23,101.12,101.15,4570.0,90.11,90.1189,90.021,90.0477,4570.0
2021-05-06 13:35:00,101.17,101.19,101.12,101.12,4018.0,90.0655,90.0833,90.021,90.021,4018.0
2021-05-06 13:40:00,101.15,101.21,101.08,101.19,10804.0,90.0477,90.1011,89.9854,90.0833,10804.0
2021-05-06 13:45:00,101.19,101.3,101.18,101.27,16010.0,90.0833,90.1812,90.0744,90.1545,16010.0
2021-05-06 13:50:00,101.25,101.27,101.08,101.08,3229.0,90.1367,90.1545,89.9854,89.9854,3229.0
2021-05-06 13:55:00,101.1,101.15,100.98,101.04,6665.0,90.0032,90.0477,89.8964,89.9498,6665.0
2021-05-06 14:00:00,101.04,101.05,101.02,101.03,3237.0,89.9498,89.9587,89.932,89.9409,3237.0
2021-05-06 14:05:00,101.05,101.05,100.98,101.02,3896.0,89.9587,89.9587,89.8964,89.932,3896.0
2021-05-06 14:10:00,101.04,101.16,100.95,101.09,4502.0,89.9498,90.0566,89.8697,89.9943,4502.0
2021-05-06 14:15:00,101.07,101.11,101.03,101.08,3196.0,89.9765,90.0121,89.9409,89.9854,3196.0
2021-05-06 14:20:00,101.06,101.12,100.98,101.12,4491.0,89.9676,90.021,89.8964,90.021,4491.0
2021-05-06 14:25:00,101.13,101.16,100.92,100.97,6670.0,90.0299,90.0566,89.843,89.8875,6670.0
2021-05-06 14:30:00,100.95,100.95,100.82,100.86,3882.0,89.8697,89.8697,89.7539,89.7895,3882.0
2021-05-06 14:35:00,100.85,100.95,100.85,100.91,2072.0,89.7806,89.8697,89.7806,89.8341,2072.0
2021-05-06 14:40:00,100.92,100.93,100.86,100.89,4990.0,89.843,89.8519,89.7895,89.8163,4990.0
2021-05-06 14:45:00,100.91,100.95,100.89,100.91,4774.0,89.8341,89.8697,89.8163,89.8341,4774.0
2021-05-06 14:50:00,100.9,101.0,100.85,100.98,4208.0,89.8252,89.9142,89.7806,89.8964,4208.0
2021-05-06 14:55:00,100.95,101.02,100.91,100.91,5128.0,89.8697,89.932,89.8341,89.8341,5128.0
2021-05-06 15:00:00,100.92,100.93,100.83,100.88,4487.0,89.843,89.8519,89.7628,89.8073,4487.0
2021-05-06 15:05:00,100.87,100.9,100.84,100.86,8443.0,89.7984,89.8252,89.7717,89.7895,8443.0
2021-05-06 15:10:00,100.89,101.0,100.88,100.99,7393.0,89.8163,89.9142,89.8073,89.9053,7393.0
2021-05-06 15:15:00,100.98,101.01,100.91,100.91,5527.0,89.8964,89.9231,89.8341,89.8341,5527.0
2021-05-06 15:20:00,100.91,100.98,100.89,100.95,9048.0,89.8341,89.8964,89.8163,89.8697,9048.0
2021-05-06 15:25:00,100.95,101.12,100.94,101.06,12186.0,89.8697,90.021,89.8608,89.9676,12186.0
2021-05-06 15:30:00,101.05,101.19,100.99,101.19,20032.0,89.9587,90.0833,89.9053,90.0833,20032.0
2021-05-06 15:35:00,101.19,101.34,101.15,101.33,14020.0,90.0833,90.2169,90.0477,90.208,14020.0
2021-05-06 15:40:00,101.32,101.37,101.27,101.3,16462.0,90.1991,90.2436,90.1545,90.1812,16462.0
2021-05-06 15:45:00,101.29,101.34,101.23,101.34,19870.0,90.1723,90.2169,90.1189,90.2169,19870.0
2021-05-06 15:50:00,101.34,101.59,101.34,101.45,47679.0,90.2169,90.4394,90.2169,90.3148,47679.0
2021-05-06 15:55:00,101.43,101.65,101.37,101.58,78128.0,90.297,90.4928,90.2436,90.4305,78128.0
2021-05-07 09:30:00,101.64,101.71,100.5,100.53,41230.0,90.4839,90.5462,89.4691,89.4958,41230.0
2021-05-07 09:35:00,100.7,100.9,100.45,100.47,13425.0,89.6471,89.8252,89.4245,89.4423,13425.0
2021-05-07 09:40:00,100.54,100.87,100.53,100.75,10340.0,89.5047,89.7984,89.4958,89.6916,10340.0
2021-05-07 09:45:00,100.74,100.75,99.89,100.21,27059.0,89.6827,89.6916,88.926,89.2109,27059.0
2021-05-07 09:50:00,100.3,100.59,100.3,100.49,9630.0,89.291,89.5492,89.291,89.4602,9630.0
2021-05-07 09:55:00,100.52,100.7,100.4,100.62,7250.0,89.4869,89.6471,89.38,89.5759,7250.0
2021-05-07 10:00:00,100.55,100.9,100.5,100.84,6897.0,89.5136,89.8252,89.4691,89.7717,6897.0
2021-05-07 10:05:00,100.81,101.1,100.81,101.08,10682.0,89.745,90.0032,89.745,89.9854,10682.0
2021-05-07 10:10:00,101.09,101.31,101.07,101.2,7145.0,89.9943,90.1902,89.9765,90.0922,7145.0
2021-05-07 10:15:00,101.19,101.3,101.06,101.23,13594.0,90.0833,90.1812,89.9676,90.1189,13594.0
2021-05-07 10:20:00,101.24,101.39,101.17,101.29,7254.0,90.1278,90.2614,90.0655,90.1723,7254.0
2021-05-07 10:25:00,101.31,101.34,101.26,101.3,5017.0,90.1902,90.2169,90.1456,90.1812,5017.0
2021-05-07 10:30:00,101.32,101.34,101.26,101.28,4023.0,90.1991,90.2169,90.1456,90.1634,4023.0
2021-05-07 10:35:00,101.28,101.28,100.92,101.08,11341.0,90.1634,90.1634,89.843,89.9854,11341.0
2021-05-07 10:40:00,101.1,101.1,100.89,100.89,4557.0,90.0032,90.0032,89.8163,89.8163,4557.0
2021-05-07 10:45:00,100.92,100.94,100.73,100.82,10498.0,89.843,89.8608,89.6738,89.7539,10498.0
2021-05-07 10:50:00,100.85,100.98,100.83,100.92,4925.0,89.7806,89.8964,89.7628,89.843,4925.0
2021-05-07 10:55:00,100.92,100.98,100.83,100.98,6934.0,89.843,89.8964,89.7628,89.8964,6934.0
2021-05-07 11:00:00,100.97,100.99,100.87,100.95,5755.0,89.8875,89.9053,89.7984,89.8697,5755.0
2021-05-07 11:05:00,100.94,101.14,100.94,101.14,6941.0,89.8608,90.0388,89.8608,90.0388,6941.0
2021-05-07 11:10:00,101.16,101.34,101.14,101.34,7583.0,90.0566,90.2169,90.0388,90.2169,7583.0
2021-05-07 11:15:00,101.29,101.37,101.26,101.28,4000.0,90.1723,90.2436,90.1456,90.1634,4000.0
2021-05-07 11:20:00,101.3,101.41,101.25,101.31,7933.0,90.1812,90.2792,90.1367,90.1902,7933.0
2021-05-07 11:25:00,101.3,101.33,101.22,101.33,4827.0,90.1812,90.208,90.11,90.208,4827.0
2021-05-07 11:30:00,101.35,101.38,101.28,101.3,4810.0,90.2258,90.2525,90.1634,90.1812,4810.0
2021-05-07 11:35:00,101.3,101.36,101.18,101.23,6054.0,90.1812,90.2347,90.0744,90.1189,6054.0
2021-05-07 11:40:00,101.21,101.33,101.21,101.32,7185.0,90.1011,90.208,90.1011,90.1991,7185.0
2021-05-07 11:45:00,101.32,101.32,101.17,101.18,4371.0,90.1991,90.1991,90.0655,90.0744,4371.0
2021-05-07 11:50:00,101.18,101.28,101.17,101.28,9036.0,90.0744,90.1634,90.0655,90.1634,9036.0
2021-05-07 11:55:00,101.3,101.36,101.29,101.34,8360.0,90.1812,90.2347,90.1723,90.2169,8360.0
2021-05-07 12:00:00,101.35,101.35,101.26,101.29,33605.0,90.2258,90.2258,90.1456,90.1723,33605.0
2021-05-07 12:05:00,101.28,101.33,101.22,101.28,7634.0,90.1634,90.208,90.11,90.1634,7634.0
2021-05-07 12:10:00,101.29,101.3,101.09,101.09,5734.0,90.1723,90.1812,89.9943,89.9943,5734.0
2021-05-07 12:15:00,101.09,101.11,101.06,101.06,1700.0,89.9943,90.0121,89.9676,89.9676,1700.0
2021-05-07 12:20:00,101.06,101.09,100.97,100.99,14847.0,89.9676,89.9943,89.8875,89.9053,14847.0
2021-05-07 12:25:00,100.99,101.06,100.96,101.01,5685.0,89.9053,89.9676,89.8786,89.9231,5685.0
2021-05-07 12:30:00,101.01,101.02,100.96,101.01,7501.0,89.9231,89.932,89.8786,89.9231,7501.0
2021-05-07 12:35:00,101.0,101.0,100.91,100.93,6819.0,89.9142,89.9142,89.8341,89.8519,6819.0
2021-05-07 12:40:00,100.94,100.95,100.88,100.88,4064.0,89.8608,89.8697,89.8073,89.8073,4064.0
2021-05-07 12:45:00,100.92,100.93,100.85,100.91,7991.0,89.843,89.8519,89.7806,89.8341,7991.0
2021-05-07 12:50:00,100.91,100.94,100.88,100.88,3615.0,89.8341,89.8608,89.8073,89.8073,3615.0
2021-05-07 12:55:00,100.89,100.97,100.89,100.94,5633.0,89.8163,89.8875,89.8163,89.8608,5633.0
2021-05-07 13:00:00,100.94,101.01,100.94,100.98,4678.0,89.8608,89.9231,89.8608,89.8964,4678.0
2021-05-07 13:05:00,100.98,100.99,100.87,100.91,8701.0,89.8964,89.9053,89.7984,89.8341,8701.0
2021-05-07 13:10:00,100.92,100.97,100.81,100.81,7429.0,89.843,89.8875,89.745,89.745,7429.0
2021-05-07 13:15:00,100.81,100.85,100.75,100.83,7132.0,89.745,89.7806,89.6916,89.7628,7132.0
2021-05-07 13:20:00,100.83,100.89,100.81,100.84,5401.0,89.7628,89.8163,89.745,89.7717,5401.0
2021-05-07 13:25:00,100.86,100.87,100.79,100.84,6716.0,89.7895,89.7984,89.7272,89.7717,6716.0
2021-05-07 13:30:00,100.88,100.96,100.88,100.95,3758.0,89.8073,89.8786,89.8073,89.8697,3758.0
2021-05-07 13:35:00,100.95,101.0,100.95,100.99,3435.0,89.8697,89.9142,89.8697,89.9053,3435.0
2021-05-07 13:40:00,100.98,100.98,100.89,100.98,6203.0,89.8964,89.8964,89.8163,89.8964,6203.0
2021-05-07 13:45:00,100.98,100.98,100.86,100.87,5204.0,89.8964,89.8964,89.7895,89.7984,5204.0
2021-05-07 13:50:00,100.84,100.89,100.82,100.84,3268.0,89.7717,89.8163,89.7539,89.7717,3268.0
2021-05-07 13:55:00,100.81,100.84,100.69,100.73,6920.0,89.745,89.7717,89.6382,89.6738,6920.0
2021-05-07 14:00:00,100.72,100.85,100.69,100.83,6260.0,89.6649,89.7806,89.6382,89.7628,6260.0
2021-05-07 14:05:00,100.81,100.92,100.81,100.92,4000.0,89.745,89.843,89.745,89.843,4000.0
2021-05-07 14:10:00,100.91,100.93,100.85,100.88,2748.0,89.8341,89.8519,89.7806,89.8073,2748.0
2021-05-07 14:15:00,100.87,100.98,100.83,100.98,7323.0,89.7984,89.8964,89.7628,89.8964,7323.0
2021-05-07 14:20:00,100.97,100.97,100.88,100.89,4065.0,89.8875,89.8875,89.8073,89.8163,4065.0
2021-05-07 14:25:00,100.9,100.95,100.89,100.95,4744.0,89.8252,89.8697,89.8163,89.8697,4744.0
2021-05-07 14:30:00,100.96,100.96,100.88,100.93,4879.0,89.8786,89.8786,89.8073,89.8519,4879.0
2021-05-07 14:35:00,100.93,100.95,100.84,100.88,3563.0,89.8519,89.8697,89.7717,89.8073,3563.0
2021-05-07 14:40:00,100.89,100.91,100.84,100.9,6241.0,89.8163,89.8341,89.7717,89.8252,6241.0
2021-05-07 14:45:00,100.9,100.93,100.87,100.9,8326.0,89.8252,89.8519,89.7984,89.8252,8326.0
2021-05-07 14:50:00,100.91,100.92,100.85,100.87,4361.0,89.8341,89.843,89.7806,89.7984,4361.0
2021-05-07 14:55:00,100.87,100.92,100.87,100.88,4617.0,89.7984,89.843,89.7984,89.8073,4617.0
2021-05-07 15:00:00,100.89,100.92,100.86,100.91,5278.0,89.8163,89.843,89.7895,89.8341,5278.0
2021-05-07 15:05:00,100.93,101.08,100.93,101.03,8205.0,89.8519,89.9854,89.8519,89.9409,8205.0
2021-05-07 15:10:00,101.03,101.04,100.94,101.04,5659.0,89.9409,89.9498,89.8608,89.9498,5659.0
2021-05-07 15:15:00,101.05,101.14,101.05,101.14,5189.0,89.9587,90.0388,89.9587,90.0388,5189.0
2021-05-07 15:20:00,101.14,101.22,101.12,101.16,7162.0,90.0388,90.11,90.021,90.0566,7162.0
2021-05-07 15:25:00,101.17,101.2,101.09,101.2,7402.0,90.0655,90.0922,89.9943,90.0922,7402.0
2021-05-07 15:30:00,101.2,101.24,101.14,101.19,8147.0,90.0922,90.1278,90.0388,90.0833,8147.0
2021-05-07 15:35:00,101.18,101.25,101.14,101.22,10133.0,90.0744,90.1367,90.0388,90.11,10133.0
2021-05-07 15:40:00,101.23,101.25,101.14,101.19,14418.0,90.1189,90.1367,90.0388,90.0833,14418.0
2021-05-07 15:45:00,101.2,101.24,101.12,101.24,17839.0,90.0922,90.1278,90.021,90.1278,17839.0
2021-05-07 15:50:00,101.22,101.22,101.09,101.2,26518.0,90.11,90.11,89.9943,90.0922,26518.0
2021-05-07 15:55:00,101.2,101.22,101.01,101.02,57003.0,90.0922,90.11,89.9231,89.932,57003.0
2021-05-10 09:30:00,101.17,101.77,101.15,101.69,18206.0,90.0655,90.5997,90.0477,90.5284,18206.0
2021-05-10 09:35:00,101.59,101.94,101.59,101.89,5896.0,90.4394,90.751,90.4394,90.7065,5896.0
2021-05-10 09:40:00,101.88,102.37,101.88,102.08,6855.0,90.6976,91.1338,90.6976,90.8756,6855.0
2021-05-10 09:45:00,102.02,102.12,102.0,102.12,5191.0,90.8222,90.9112,90.8044,90.9112,5191.0
2021-05-10 09:50:00,102.06,102.06,101.87,101.94,3474.0,90.8578,90.8578,90.6887,90.751,3474.0
2021-05-10 09:55:00,101.99,102.22,101.99,102.18,14548.0,90.7955,91.0003,90.7955,90.9647,14548.0
2021-05-10 10:00:00,102.2,102.39,102.14,102.39,20093.0,90.9825,91.1516,90.929,91.1516,20093.0
2021-05-10 10:05:00,102.35,102.48,102.35,102.41,10723.0,91.116,91.2317,91.116,91.1694,10723.0
2021-05-10 10:10:00,102.42,102.6,102.36,102.57,12515.0,91.1783,91.3386,91.1249,91.3119,12515.0
2021-05-10 10:15:00,102.57,102.61,102.52,102.54,15691.0,91.3119,91.3475,91.2673,91.2851,15691.0
2021-05-10 10:20:00,102.49,102.6,102.48,102.5,10655.0,91.2406,91.3386,91.2317,91.2495,10655.0
2021-05-10 10:25:00,102.5,102.57,102.46,102.52,3351.0,91.2495,91.3119,91.2139,91.2673,3351.0
2021-05-10 10:30:00,102.51,102.51,102.38,102.46,5824.0,91.2584,91.2584,91.1427,91.2139,5824.0
2021-05-10 10:35:00,102.46,102.59,102.44,102.59,11233.0,91.2139,91.3297,91.1961,91.3297,11233.0
2021-05-10 10:40:00,102.56,102.57,102.43,102.47,3562.0,91.3029,91.3119,91.1872,91.2228,3562.0
2021-05-10 10:45:00,102.52,102.52,102.32,102.33,6498.0,91.2673,91.2673,91.0893,91.0982,6498.0
2021-05-10 10:50:00,102.32,102.4,102.26,102.26,4702.0,91.0893,91.1605,91.0359,91.0359,4702.0
2021-05-10 10:55:00,102.31,102.4,102.3,102.39,2827.0,91.0804,91.1605,91.0715,91.1516,2827.0
2021-05-10 11:00:00,102.41,102.41,102.25,102.33,4692.0,91.1694,91.1694,91.027,91.0982,4692.0
2021-05-10 11:05:00,102.34,102.42,102.34,102.4,4744.0,91.1071,91.1783,91.1071,91.1605,4744.0
2021-05-10 11:10:00,102.37,102.42,102.36,102.36,4347.0,91.1338,91.1783,91.1249,91.1249,4347.0
2021-05-10 11:15:00,102.32,102.39,102.3,102.36,5271.0,91.0893,91.1516,91.0715,91.1249,5271.0
2021-05-10 11:20:00,102.39,102.42,102.33,102.36,3715.0,91.1516,91.1783,91.0982,91.1249,3715.0
2021-05-10 11:25:00,102.36,102.43,102.33,102.33,5890.0,91.1249,91.1872,91.0982,91.0982,5890.0
2021-05-10 11:30:00,102.35,102.37,102.25,102.35,6352.0,91.116,91.1338,91.027,91.116,6352.0
2021-05-10 11:35:00,102.35,102.36,102.16,102.16,6164.0,91.116,91.1249,90.9469,90.9469,6164.0
2021-05-10 11:40:00,102.14,102.22,102.09,102.22,6207.0,90.929,91.0003,90.8845,91.0003,6207.0
2021-05-10 11:45:00,102.22,102.23,102.07,102.13,3818.0,91.0003,91.0092,90.8667,90.9201,3818.0
2021-05-10 11:50:00,102.14,102.16,102.09,102.16,3307.0,90.929,90.9469,90.8845,90.9469,3307.0
2021-05-10 11:55:00,102.18,102.19,102.0,102.0,5824.0,90.9647,90.9736,90.8044,90.8044,5824.0
2021-05-10 12:00:00,102.03,102.07,102.01,102.03,2479.0,90.8311,90.8667,90.8133,90.8311,2479.0
2021-05-10 12:05:00,102.04,102.07,102.02,102.06,4689.0,90.84,90.8667,90.8222,90.8578,4689.0
2021-05-10 12:10:00,102.07,102.08,102.01,102.06,4561.0,90.8667,90.8756,90.8133,90.8578,4561.0
2021-05-10 12:15:00,102.07,102.17,102.07,102.13,3633.0,90.8667,90.9558,90.8667,90.9201,3633.0
2021-05-10 12:20:00,102.13,102.16,102.09,102.15,5679.0,90.9201,90.9469,90.8845,90.938,5679.0
2021-05-10 12:25:00,102.14,102.15,102.0,102.0,6153.0,90.929,90.938,90.8044,90.8044,6153.0
2021-05-10 12:30:00,102.0,102.02,101.94,101.97,4389.0,90.8044,90.8222,90.751,90.7777,4389.0
2021-05-10 12:35:00,101.96,102.08,101.96,102.08,3917.0,90.7688,90.8756,90.7688,90.8756,3917.0
2021-05-10 12:40:00,102.07,102.07,102.03,102.05,2091.0,90.8667,90.8667,90.8311,90.8489,2091.0
2021-05-10 12:45:00,102.03,102.07,102.03,102.03,1427.0,90.8311,90.8667,90.8311,90.8311,1427.0
2021-05-10 12:50:00,102.03,102.08,102.02,102.05,2687.0,90.8311,90.8756,90.8222,90.8489,2687.0
2021-05-10 12:55:00,102.04,102.04,101.94,101.94,5488.0,90.84,90.84,90.751,90.751,5488.0
2021-05-10 13:00:00,101.94,101.98,101.9,101.93,3873.0,90.751,90.7866,90.7154,90.7421,3873.0
2021-05-10 13:05:00,101.91,101.91,101.77,101.81,8488.0,90.7243,90.7243,90.5997,90.6353,8488.0
2021-05-10 13:10:00,101.83,101.89,101.8,101.89,2553.0,90.6531,90.7065,90.6264,90.7065,2553.0
2021-05-10 13:15:00,101.89,101.91,101.8,101.82,3574.0,90.7065,90.7243,90.6264,90.6442,3574.0
2021-05-10 13:20:00,101.82,101.83,101.74,101.75,3470.0,90.6442,90.6531,90.573,90.5819,3470.0
2021-05-10 13:25:00,101.74,101.74,101.6,101.6,3656.0,90.573,90.573,90.4483,90.4483,3656.0
2021-05-10 13:30:00,101.61,101.67,101.59,101.66,3174.0,90.4572,90.5106,90.4394,90.5017,3174.0
2021-05-10 13:35:00,101.66,101.66,101.57,101.58,4001.0,90.5017,90.5017,90.4216,90.4305,4001.0
2021-05-10 13:40:00,101.56,101.64,101.56,101.62,2824.0,90.4127,90.4839,90.4127,90.4661,2824.0
2021-05-10 13:45:00,101.64,101.69,101.6,101.62,5245.0,90.4839,90.5284,90.4483,90.4661,5245.0
2021-05-10 13:50:00,101.62,101.69,101.57,101.65,4629.0,90.4661,90.5284,90.4216,90.4928,4629.0
2021-05-10 13:55:00,101.67,101.73,101.66,101.67,3291.0,90.5106,90.5641,90.5017,90.5106,3291.0
2021-05-10 14:00:00,101.67,101.67,101.48,101.54,5790.0,90.5106,90.5106,90.3415,90.3949,5790.0
2021-05-10 14:05:00,101.49,101.53,101.42,101.5,2285.0,90.3504,90.386,90.2881,90.3593,2285.0
2021-05-10 14:10:00,101.54,101.54,101.37,101.41,4581.0,90.3949,90.3949,90.2436,90.2792,4581.0
2021-05-10 14:15:00,101.38,101.38,101.17,101.22,11292.0,90.2525,90.2525,90.0655,90.11,11292.0
2021-05-10 14:20:00,101.22,101.22,101.07,101.15,4529.0,90.11,90.11,89.9765,90.0477,4529.0
2021-05-10 14:25:00,101.16,101.16,101.0,101.09,6324.0,90.0566,90.0566,89.9142,89.9943,6324.0
2021-05-10 14:30:00,101.08,101.08,100.91,101.01,9563.0,89.9854,89.9854,89.8341,89.9231,9563.0
2021-05-10 14:35:00,101.04,101.08,100.95,101.03,7145.0,89.9498,89.9854,89.8697,89.9409,7145.0
2021-05-10 14:40:00,101.03,101.05,100.94,100.94,7047.0,89.9409,89.9587,89.8608,89.8608,7047.0
2021-05-10 14:45:00,100.92,100.93,100.84,100.88,6539.0,89.843,89.8519,89.7717,89.8073,6539.0
2021-05-10 14:50:00,100.86,100.86,100.73,100.76,10749.0,89.7895,89.7895,89.6738,89.7005,10749.0
2021-05-10 14:55:00,100.75,100.78,100.69,100.75,8142.0,89.6916,89.7183,89.6382,89.6916,8142.0
2021-05-10 15:00:00,100.76,100.81,100.71,100.76,11179.0,89.7005,89.745,89.656,89.7005,11179.0
2021-05-10 15:05:00,100.75,100.79,100.71,100.79,7471.0,89.6916,89.7272,89.656,89.7272,7471.0
2021-05-10 15:10:00,100.78,100.87,100.77,100.82,7187.0,89.7183,89.7984,89.7094,89.7539,7187.0
2021-05-10 15:15:00,100.81,100.86,100.69,100.71,10032.0,89.745,89.7895,89.6382,89.656,10032.0
2021-05-10 15:20:00,100.69,100.94,100.6,100.72,18331.0,89.6382,89.8608,89.5581,89.6649,18331.0
2021-05-10 15:25:00,100.73,100.8,100.72,100.77,9795.0,89.6738,89.7361,89.6649,89.7094,9795.0
2021-05-10 15:30:00,100.73,100.8,100.69,100.79,12677.0,89.6738,89.7361,89.6382,89.7272,12677.0
2021-05-10 15:35:00,100.78,100.83,100.72,100.81,12694.0,89.7183,89.7628,89.6649,89.745,12694.0
2021-05-10 15:40:00,100.81,100.89,100.79,100.86,12074.0,89.745,89.8163,89.7272,89.7895,12074.0
2021-05-10 15:45:00,100.87,100.92,100.67,100.7,19922.0,89.7984,89.843,89.6204,89.6471,19922.0
2021-05-10 15:50:00,100.71,100.81,100.4,100.46,61011.0,89.656,89.745,89.38,89.4334,61011.0
2021-05-10 15:55:00,100.48,100.61,100.4,100.44,93105.0,89.4513,89.567,89.38,89.4156,93105.0
2021-05-11 09:30:00,99.32,99.45,98.62,99.14,51737.0,89.0079,89.1244,88.3805,88.8465,51737.0
2021-05-11 09:35:00,99.25,99.5,99.15,99.33,21486.0,88.9451,89.1692,88.8555,89.0168,21486.0
2021-05-11 09:40:00,99.24,99.48,99.09,99.44,4082.0,88.9362,89.1512,88.8017,89.1154,4082.0
2021-05-11 09:45:00,99.48,99.5,99.27,99.33,8314.0,89.1512,89.1692,88.963,89.0168,8314.0
2021-05-11 09:50:00,99.32,99.36,99.08,99.23,8061.0,89.0079,89.0437,88.7928,88.9272,8061.0
2021-05-11 09:55:00,99.21,99.39,99.13,99.34,7072.0,88.9093,89.0706,88.8376,89.0258,7072.0
2021-05-11 10:00:00,99.35,99.73,99.35,99.73,12359.0,89.0347,89.3753,89.0347,89.3753,12359.0
2021-05-11 10:05:00,99.73,99.78,99.45,99.57,8573.0,89.3753,89.4201,89.1244,89.2319,8573.0
2021-05-11 10:10:00,99.56,99.56,99.34,99.38,6962.0,89.2229,89.2229,89.0258,89.0616,6962.0
2021-05-11 10:15:00,99.29,99.34,99.07,99.07,4649.0,88.981,89.0258,88.7838,88.7838,4649.0
2021-05-11 10:20:00,99.08,99.14,98.96,99.01,10756.0,88.7928,88.8465,88.6852,88.73,10756.0
2021-05-11 10:25:00,98.96,98.96,98.65,98.7,8953.0,88.6852,88.6852,88.4074,88.4522,8953.0
2021-05-11 10:30:00,98.7,98.7,98.4,98.54,18017.0,88.4522,88.4522,88.1834,88.3088,18017.0
2021-05-11 10:35:00,98.54,98.57,98.38,98.45,17471.0,88.3088,88.3357,88.1655,88.2282,17471.0
2021-05-11 10:40:00,98.45,98.57,98.37,98.4,8600.0,88.2282,88.3357,88.1565,88.1834,8600.0
2021-05-11 10:45:00,98.39,98.53,98.12,98.46,17695.0,88.1744,88.2999,87.9324,88.2371,17695.0
2021-05-11 10:50:00,98.44,98.58,98.33,98.57,13491.0,88.2192,88.3447,88.1206,88.3357,13491.0
2021-05-11 10:55:00,98.54,98.78,98.54,98.66,5466.0,88.3088,88.5239,88.3088,88.4164,5466.0
2021-05-11 11:00:00,98.68,98.73,98.5,98.51,6888.0,88.4343,88.4791,88.273,88.282,6888.0
2021-05-11 11:05:00,98.49,98.58,98.41,98.56,7169.0,88.264,88.3447,88.1923,88.3268,7169.0
2021-05-11 11:10:00,98.41,98.55,98.35,98.55,5939.0,88.1923,88.3178,88.1386,88.3178,5939.0
2021-05-11 11:15:00,98.57,98.83,98.45,98.83,6339.0,88.3357,88.5687,88.2282,88.5687,6339.0
2021-05-11 11:20:00,98.83,98.9,98.81,98.84,8109.0,88.5687,88.6315,88.5508,88.5777,8109.0
2021-05-11 11:25:00,98.85,98.96,98.78,98.91,16619.0,88.5867,88.6852,88.5239,88.6404,16619.0
2021-05-11 11:30:00,98.87,98.99,98.82,98.99,17277.0,88.6046,88.7121,88.5598,88.7121,17277.0
2021-05-11 11:35:00,99.08,99.17,98.95,98.95,4517.0,88.7928,88.8734,88.6763,88.6763,4517.0
2021-05-11 11:40:00,98.92,98.96,98.76,98.79,12745.0,88.6494,88.6852,88.506,88.5329,12745.0
2021-05-11 11:45:00,98.8,98.94,98.8,98.91,5007.0,88.5418,88.6673,88.5418,88.6404,5007.0
2021-05-11 11:50:00,98.92,98.93,98.82,98.92,4477.0,88.6494,88.6583,88.5598,88.6494,4477.0
2021-05-11 11:55:00,98.89,98.97,98.79,98.79,3600.0,88.6225,88.6942,88.5329,88.5329,3600.0
2021-05-11 12:00:00,98.79,98.82,98.69,98.76,5103.0,88.5329,88.5598,88.4433,88.506,5103.0
2021-05-11 12:05:00,98.74,98.8,98.66,98.66,3589.0,88.4881,88.5418,88.4164,88.4164,3589.0
2021-05-11 12:10:00,98.65,98.73,98.62,98.68,5462.0,88.4074,88.4791,88.3805,88.4343,5462.0
2021-05-11 12:15:00,98.73,98.78,98.61,98.73,5031.0,88.4791,88.5239,88.3716,88.4791,5031.0
2021-05-11 12:20:00,98.76,98.76,98.57,98.72,5871.0,88.506,88.506,88.3357,88.4701,5871.0
2021-05-11 12:25:00,98.69,98.69,98.53,98.57,4879.0,88.4433,88.4433,88.2999,88.3357,4879.0
2021-05-11 12:30:00,98.54,98.57,98.49,98.52,3896.0,88.3088,88.3357,88.264,88.2909,3896.0
2021-05-11 12:35:00,98.53,98.57,98.51,98.56,4977.0,88.2999,88.3357,88.282,88.3268,4977.0
2021-05-11 12:40:00,98.56,98.58,98.36,98.36,6364.0,88.3268,88.3447,88.1475,88.1475,6364.0
2021-05-11 12:45:00,98.38,98.38,98.29,98.29,5733.0,88.1655,88.1655,88.0848,88.0848,5733.0
2021-05-11 12:50:00,98.29,98.31,98.19,98.21,3343.0,88.0848,88.1027,87.9952,88.0131,3343.0
2021-05-11 12:55:00,98.24,98.34,98.24,98.3,3921.0,88.04,88.1296,88.04,88.0938,3921.0
2021-05-11 13:00:00,98.28,98.46,98.28,98.46,3607.0,88.0758,88.2371,88.0758,88.2371,3607.0
2021-05-11 13:05:00,98.46,98.62,98.46,98.62,10332.0,88.2371,88.3805,88.2371,88.3805,10332.0
2021-05-11 13:10:00,98.61,98.74,98.59,98.73,13647.0,88.3716,88.4881,88.3536,88.4791,13647.0
2021-05-11 13:15:00,98.76,98.95,98.7,98.93,12747.0,88.506,88.6763,88.4522,88.6583,12747.0
2021-05-11 13:20:00,98.96,99.09,98.96,99.08,7889.0,88.6852,88.8017,88.6852,88.7928,7889.0
2021-05-11 13:25:00,99.1,99.21,99.08,99.16,11277.0,88.8107,88.9093,88.7928,88.8645,11277.0
2021-05-11 13:30:00,99.15,99.24,99.15,99.22,7123.0,88.8555,88.9362,88.8555,88.9182,7123.0
2021-05-11 13:35:00,99.23,99.24,99.12,99.17,13636.0,88.9272,88.9362,88.8286,88.8734,13636.0
2021-05-11 13:40:00,99.14,99.17,99.07,99.15,11229.0,88.8465,88.8734,88.7838,88.8555,11229.0
2021-05-11 13:45:00,99.16,99.2,99.12,99.16,16044.0,88.8645,88.9003,88.8286,88.8645,16044.0
2021-05-11 13:50:00,99.17,99.17,98.98,98.98,14641.0,88.8734,88.8734,88.7032,88.7032,14641.0
2021-05-11 13:55:00,98.98,99.12,98.98,99.03,14889.0,88.7032,88.8286,88.7032,88.748,14889.0
2021-05-11 14:00:00,99.04,99.11,99.01,99.08,11016.0,88.7569,88.8197,88.73,88.7928,11016.0
2021-05-11 14:05:00,99.11,99.13,98.96,98.97,8716.0,88.8197,88.8376,88.6852,88.6942,8716.0
2021-05-11 14:10:00,98.99,99.01,98.8,98.83,7874.0,88.7121,88.73,88.5418,88.5687,7874.0
2021-05-11 14:15:00,98.84,98.87,98.82,98.87,4275.0,88.5777,88.6046,88.5598,88.6046,4275.0
2021-05-11 14:20:00,98.88,98.97,98.83,98.97,7494.0,88.6135,88.6942,88.5687,88.6942,7494.0
2021-05-11 14:25:00,98.97,99.12,98.95,99.11,9413.0,88.6942,88.8286,88.6763,88.8197,9413.0
2021-05-11 14:30:00,99.04,99.04,98.83,98.89,7167.0,88.7569,88.7569,88.5687,88.6225,7167.0
2021-05-11 14:35:00,98.89,98.93,98.74,98.87,8408.0,88.6225,88.6583,88.4881,88.6046,8408.0
2021-05-11 14:40:00,98.84,98.92,98.81,98.89,4876.0,88.5777,88.6494,88.5508,88.6225,4876.0
2021-05-11 14:45:00,98.91,98.97,98.82,98.97,6947.0,88.6404,88.6942,88.5598,88.6942,6947.0
2021-05-11 14:50:00,98.97,99.07,98.95,99.02,7650.0,88.6942,88.7838,88.6763,88.739,7650.0
2021-05-11 14:55:00,99.01,99.08,98.93,98.97,6238.0,88.73,88.7928,88.6583,88.6942,6238.0
2021-05-11 15:00:00,98.96,99.08,98.96,99.03,7813.0,88.6852,88.7928,88.6852,88.748,7813.0
2021-05-11 15:05:00,99.06,99.1,99.03,99.06,6975.0,88.7748,88.8107,88.748,88.7748,6975.0
2021-05-11 15:10:00,99.07,99.09,98.96,98.97,7649.0,88.7838,88.8017,88.6852,88.6942,7649.0
2021-05-11 15:15:00,98.96,99.19,98.93,99.15,10325.0,88.6852,88.8914,88.6583,88.8555,10325.0
2021-05-11 15:20:00,99.17,99.22,99.15,99.2,7601.0,88.8734,88.9182,88.8555,88.9003,7601.0
2021-05-11 15:25:00,99.23,99.29,99.16,99.17,11813.0,88.9272,88.981,88.8645,88.8734,11813.0
2021-05-11 15:30:00,99.17,99.19,98.94,98.96,13848.0,88.8734,88.8914,88.6673,88.6852,13848.0
2021-05-11 15:35:00,98.9,98.98,98.8,98.89,18511.0,88.6315,88.7032,88.5418,88.6225,18511.0
2021-05-11 15:40:00,98.87,98.99,98.87,98.93,11329.0,88.6046,88.7121,88.6046,88.6583,11329.0
2021-05-11 15:45:00,98.91,99.08,98.91,99.08,11159.0,88.6404,88.7928,88.6404,88.7928,11159.0
2021-05-11 15:50:00,99.08,99.17,99.0,99.04,21246.0,88.7928,88.8734,88.7211,88.7569,21246.0
2021-05-11 15:55:00,99.02,99.09,98.93,99.03,46328.0,88.739,88.8017,88.6583,88.748,46328.0
2021-05-12 09:30:00,97.9,98.5,97.63,97.65,30407.0,87.7353,88.273,87.4933,87.5112,30407.0
2021-05-12 09:35:00,97.77,97.9,97.5,97.51,7290.0,87.6188,87.7353,87.3768,87.3858,7290.0
2021-05-12 09:40:00,97.5,97.79,97.47,97.69,13333.0,87.3768,87.6367,87.3499,87.5471,13333.0
2021-05-12 09:45:00,97.73,97.73,97.12,97.19,9836.0,87.5829,87.5829,87.0363,87.099,9836.0
2021-05-12 09:50:00,97.26,97.3,97.07,97.25,12150.0,87.1617,87.1976,86.9915,87.1528,12150.0
2021-05-12 09:55:00,97.25,97.33,97.12,97.33,18419.0,87.1528,87.2245,87.0363,87.2245,18419.0
2021-05-12 10:00:00,97.37,97.45,97.2,97.42,14727.0,87.2603,87.332,87.108,87.3051,14727.0
2021-05-12 10:05:00,97.42,97.59,97.41,97.57,9876.0,87.3051,87.4575,87.2962,87.4396,9876.0
2021-05-12 10:10:00,97.59,97.64,97.52,97.63,9013.0,87.4575,87.5023,87.3947,87.4933,9013.0
2021-05-12 10:15:00,97.63,97.79,97.6,97.79,6443.0,87.4933,87.6367,87.4664,87.6367,6443.0
2021-05-12 10:20:00,97.75,98.13,97.74,98.12,5666.0,87.6009,87.9414,87.5919,87.9324,5666.0
2021-05-12 10:25:00,98.16,98.16,97.88,97.92,8832.0,87.9683,87.9683,87.7174,87.7532,8832.0
2021-05-12 10:30:00,97.86,97.87,97.68,97.7,4114.0,87.6994,87.7084,87.5381,87.5561,4114.0
2021-05-12 10:35:00,97.74,97.89,97.69,97.75,10947.0,87.5919,87.7263,87.5471,87.6009,10947.0
2021-05-12 10:40:00,97.7,97.7,97.22,97.3,13855.0,87.5561,87.5561,87.1259,87.1976,13855.0
2021-05-12 10:45:00,97.26,97.46,97.25,97.36,7508.0,87.1617,87.341,87.1528,87.2514,7508.0
2021-05-12 10:50:00,97.4,97.47,97.39,97.42,2372.0,87.2872,87.3499,87.2782,87.3051,2372.0
2021-05-12 10:55:00,97.41,97.48,97.31,97.41,7017.0,87.2962,87.3589,87.2065,87.2962,7017.0
2021-05-12 11:00:00,97.34,97.47,97.34,97.43,5120.0,87.2334,87.3499,87.2334,87.3141,5120.0
2021-05-12 11:05:00,97.43,97.47,97.25,97.38,6095.0,87.3141,87.3499,87.1528,87.2693,6095.0
2021-05-12 11:10:00,97.4,97.44,97.29,97.29,11609.0,87.2872,87.323,87.1886,87.1886,11609.0
2021-05-12 11:15:00,97.29,97.3,97.18,97.25,6726.0,87.1886,87.1976,87.09,87.1528,6726.0
2021-05-12 11:20:00,97.23,97.24,97.14,97.15,8863.0,87.1349,87.1438,87.0542,87.0632,8863.0
2021-05-12 11:25:00,97.12,97.45,97.12,97.45,11694.0,87.0363,87.332,87.0363,87.332,11694.0
2021-05-12 11:30:00,97.45,97.66,97.45,97.49,13058.0,87.332,87.5202,87.332,87.3679,13058.0
2021-05-12 11:35:00,97.45,97.5,97.35,97.46,6260.0,87.332,87.3768,87.2424,87.341,6260.0
2021-05-12 11:40:00,97.41,97.66,97.31,97.66,11640.0,87.2962,87.5202,87.2065,87.5202,11640.0
2021-05-12 11:45:00,97.69,97.69,97.36,97.37,9459.0,87.5471,87.5471,87.2514,87.2603,9459.0
2021-05-12 11:50:00,97.37,97.37,97.06,97.09,6593.0,87.2603,87.2603,86.9825,87.0094,6593.0
2021-05-12 11:55:00,97.07,97.07,96.95,97.05,5063.0,86.9915,86.9915,86.8839,86.9735,5063.0
2021-05-12 12:00:00,97.06,97.15,96.99,97.1,3991.0,86.9825,87.0632,86.9198,87.0184,3991.0
2021-05-12 12:05:00,97.14,97.24,97.09,97.09,4903.0,87.0542,87.1438,87.0094,87.0094,4903.0
2021-05-12 12:10:00,97.08,97.14,97.08,97.08,3977.0,87.0004,87.0542,87.0004,87.0004,3977.0
2021-05-12 12:15:00,97.11,97.18,97.01,97.18,6210.0,87.0273,87.09,86.9377,87.09,6210.0
2021-05-12 12:20:00,97.17,97.3,97.11,97.3,2420.0,87.0811,87.1976,87.0273,87.1976,2420.0
2021-05-12 12:25:00,97.31,97.35,97.24,97.27,7409.0,87.2065,87.2424,87.1438,87.1707,7409.0
2021-05-12 12:30:00,97.24,97.32,97.21,97.27,7348.0,87.1438,87.2155,87.1169,87.1707,7348.0
2021-05-12 12:35:00,97.31,97.35,97.13,97.14,8982.0,87.2065,87.2424,87.0452,87.0542,8982.0
2021-05-12 12:40:00,97.13,97.16,97.0,97.14,6965.0,87.0452,87.0721,86.9287,87.0542,6965.0
2021-05-12 12:45:00,97.0,97.09,96.98,97.0,3228.0,86.9287,87.0094,86.9108,86.9287,3228.0
2021-05-12 12:50:00,97.01,97.19,97.01,97.14,5836.0,86.9377,87.099,86.9377,87.0542,5836.0
2021-05-12 12:55:00,97.11,97.15,97.05,97.13,3129.0,87.0273,87.0632,86.9735,87.0452,3129.0
2021-05-12 13:00:00,97.11,97.28,97.05,97.25,12961.0,87.0273,87.1797,86.9735,87.1528,12961.0
2021-05-12 13:05:00,97.23,97.29,97.16,97.16,4479.0,87.1349,87.1886,87.0721,87.0721,4479.0
2021-05-12 13:10:00,97.15,97.29,97.15,97.27,6578.0,87.0632,87.1886,87.0632,87.1707,6578.0
2021-05-12 13:15:00,97.27,97.27,97.15,97.18,5589.0,87.1707,87.1707,87.0632,87.09,5589.0
2021-05-12 13:20:00,97.09,97.11,97.06,97.07,4246.0,87.0094,87.0273,86.9825,86.9915,4246.0
2021-05-12 13:25:00,97.04,97.06,96.87,96.89,9154.0,86.9646,86.9825,86.8122,86.8302,9154.0
2021-05-12 13:30:00,96.88,96.96,96.74,96.78,8620.0,86.8212,86.8929,86.6957,86.7316,8620.0
2021-05-12 13:35:00,96.75,96.87,96.74,96.84,7751.0,86.7047,86.8122,86.6957,86.7853,7751.0
2021-05-12 13:40:00,96.86,96.86,96.7,96.73,10063.0,86.8033,86.8033,86.6599,86.6868,10063.0
2021-05-12 13:45:00,96.75,96.8,96.71,96.73,7734.0,86.7047,86.7495,86.6688,86.6868,7734.0
2021-05-12 13:50:00,96.78,96.87,96.7,96.83,7684.0,86.7316,86.8122,86.6599,86.7764,7684.0
2021-05-12 13:55:00,96.85,96.85,96.72,96.72,9387.0,86.7943,86.7943,86.6778,86.6778,9387.0
2021-05-12 14:00:00,96.72,96.83,96.7,96.76,8072.0,86.6778,86.7764,86.6599,86.7137,8072.0
2021-05-12 14:05:00,96.76,96.85,96.74,96.77,9216.0,86.7137,86.7943,86.6957,86.7226,9216.0
2021-05-12 14:10:00,96.78,96.81,96.73,96.78,7158.0,86.7316,86.7585,86.6868,86.7316,7158.0
2021-05-12 14:15:00,96.77,96.8,96.72,96.78,5963.0,86.7226,86.7495,86.6778,86.7316,5963.0
2021-05-12 14:20:00,96.8,96.85,96.68,96.79,5513.0,86.7495,86.7943,86.642,86.7405,5513.0
2021-05-12 14:25:00,96.77,96.91,96.76,96.85,7009.0,86.7226,86.8481,86.7137,86.7943,7009.0
2021-05-12 14:30:00,96.82,96.95,96.75,96.95,11043.0,86.7674,86.8839,86.7047,86.8839,11043.0
2021-05-12 14:35:00,96.93,97.0,96.86,96.99,8600.0,86.866,86.9287,86.8033,86.9198,8600.0
2021-05-12 14:40:00,96.95,97.08,96.94,97.03,7230.0,86.8839,87.0004,86.875,86.9556,7230.0
2021-05-12 14:45:00,97.02,97.12,97.0,97.05,5955.0,86.9467,87.0363,86.9287,86.9735,5955.0
2021-05-12 14:50:00,97.11,97.21,97.05,97.12,9493.0,87.0273,87.1169,86.9735,87.0363,9493.0
2021-05-12 14:55:00,97.1,97.1,96.99,96.99,8924.0,87.0184,87.0184,86.9198,86.9198,8924.0
2021-05-12 15:00:00,96.99,96.99,96.73,96.75,12318.0,86.9198,86.9198,86.6868,86.7047,12318.0
2021-05-12 15:05:00,96.77,96.83,96.7,96.83,11893.0,86.7226,86.7764,86.6599,86.7764,11893.0
2021-05-12 15:10:00,96.82,96.82,96.62,96.63,12486.0,86.7674,86.7674,86.5882,86.5971,12486.0
2021-05-12 15:15:00,96.65,96.65,96.55,96.56,9941.0,86.6151,86.6151,86.5255,86.5344,9941.0
2021-05-12 15:20:00,96.57,96.62,96.42,96.48,18765.0,86.5434,86.5882,86.409,86.4627,18765.0
2021-05-12 15:25:00,96.46,96.55,96.4,96.47,9630.0,86.4448,86.5255,86.391,86.4538,9630.0
2021-05-12 15:30:00,96.47,96.62,96.42,96.56,15723.0,86.4538,86.5882,86.409,86.5344,15723.0
2021-05-12 15:35:00,96.51,96.55,96.39,96.48,13917.0,86.4896,86.5255,86.3821,86.4627,13917.0
2021-05-12 15:40:00,96.48,96.69,96.46,96.63,17917.0,86.4627,86.6509,86.4448,86.5971,17917.0
2021-05-12 15:45:00,96.62,96.68,96.45,96.46,19288.0,86.5882,86.642,86.4358,86.4448,19288.0
2021-05-12 15:50:00,96.45,96.49,96.12,96.12,48902.0,86.4358,86.4717,86.1401,86.1401,48902.0
2021-05-12 15:55:00,96.13,96.48,96.13,96.37,83519.0,86.1491,86.4627,86.1491,86.3641,83519.0
2021-05-13 09:30:00,96.8,96.98,96.5,96.83,18866.0,86.7495,86.9108,86.4806,86.7764,18866.0
2021-05-13 09:35:00,96.74,96.98,96.71,96.86,11300.0,86.6957,86.9108,86.6688,86.8033,11300.0
2021-05-13 09:40:00,96.9,97.24,96.9,97.07,17939.0,86.8391,87.1438,86.8391,86.9915,17939.0
2021-05-13 09:45:00,97.07,97.35,97.04,97.35,6466.0,86.9915,87.2424,86.9646,87.2424,6466.0
2021-05-13 09:50:00,97.35,97.62,97.35,97.41,5887.0,87.2424,87.4844,87.2424,87.2962,5887.0
2021-05-13 09:55:00,97.5,97.51,97.36,97.47,2366.0,87.3768,87.3858,87.2514,87.3499,2366.0
2021-05-13 10:00:00,97.53,97.76,97.52,97.61,10192.0,87.4037,87.6098,87.3947,87.4754,10192.0
2021-05-13 10:05:00,97.62,97.67,97.54,97.6,7635.0,87.4844,87.5292,87.4127,87.4664,7635.0
2021-05-13 10:10:00,97.59,97.8,97.53,97.6,6884.0,87.4575,87.6457,87.4037,87.4664,6884.0
2021-05-13 10:15:00,97.7,97.79,97.7,97.72,7175.0,87.5561,87.6367,87.5561,87.574,7175.0
2021-05-13 10:20:00,97.73,97.91,97.72,97.9,13048.0,87.5829,87.7442,87.574,87.7353,13048.0
2021-05-13 10:25:00,97.9,97.92,97.73,97.91,7897.0,87.7353,87.7532,87.5829,87.7442,7897.0
2021-05-13 10:30:00,97.94,97.98,97.87,97.87,5824.0,87.7711,87.807,87.7084,87.7084,5824.0
2021-05-13 10:35:00,97.82,97.87,97.78,97.84,6759.0,87.6636,87.7084,87.6277,87.6815,6759.0
2021-05-13 10:40:00,97.87,97.88,97.72,97.72,6610.0,87.7084,87.7174,87.574,87.574,6610.0
2021-05-13 10:45:00,97.77,97.93,97.76,97.82,11038.0,87.6188,87.7622,87.6098,87.6636,11038.0
2021-05-13 10:50:00,97.84,97.94,97.81,97.93,6397.0,87.6815,87.7711,87.6546,87.7622,6397.0
2021-05-13 10:55:00,97.93,98.07,97.93,98.02,9114.0,87.7622,87.8876,87.7622,87.8428,9114.0
2021-05-13 11:00:00,98.03,98.03,97.91,97.92,6801.0,87.8518,87.8518,87.7442,87.7532,6801.0
2021-05-13 11:05:00,97.9,97.95,97.78,97.82,5945.0,87.7353,87.7801,87.6277,87.6636,5945.0
2021-05-13 11:10:00,97.8,97.84,97.77,97.79,3087.0,87.6457,87.6815,87.6188,87.6367,3087.0
2021-05-13 11:15:00,97.76,97.84,97.71,97.84,7034.0,87.6098,87.6815,87.565,87.6815,7034.0
2021-05-13 11:20:00,97.81,97.82,97.71,97.75,3812.0,87.6546,87.6636,87.565,87.6009,3812.0
2021-05-13 11:25:00,97.74,97.74,97.64,97.65,3917.0,87.5919,87.5919,87.5023,87.5112,3917.0
2021-05-13 11:30:00,97.64,97.72,97.57,97.65,5598.0,87.5023,87.574,87.4396,87.5112,5598.0
2021-05-13 11:35:00,97.65,97.78,97.62,97.77,3907.0,87.5112,87.6277,87.4844,87.6188,3907.0
2021-05-13 11:40:00,97.77,97.79,97.62,97.63,11543.0,87.6188,87.6367,87.4844,87.4933,11543.0
2021-05-13 11:45:00,97.68,97.75,97.62,97.72,7231.0,87.5381,87.6009,87.4844,87.574,7231.0
2021-05-13 11:50:00,97.73,97.88,97.69,97.88,5787.0,87.5829,87.7174,87.5471,87.7174,5787.0
2021-05-13 11:55:00,97.88,97.93,97.77,97.87,7438.0,87.7174,87.7622,87.6188,87.7084,7438.0
2021-05-13 12:00:00,97.9,98.01,97.87,97.98,6135.0,87.7353,87.8339,87.7084,87.807,6135.0
2021-05-13 12:05:00,97.98,98.14,97.97,98.12,6701.0,87.807,87.9504,87.798,87.9324,6701.0
2021-05-13 12:10:00,98.14,98.17,98.08,98.12,4683.0,87.9504,87.9773,87.8966,87.9324,4683.0
2021-05-13 12:15:00,98.15,98.21,98.13,98.18,7293.0,87.9593,88.0131,87.9414,87.9862,7293.0
2021-05-13 12:20:00,98.18,98.18,98.09,98.11,6149.0,87.9862,87.9862,87.9056,87.9235,6149.0
2021-05-13 12:25:00,98.09,98.15,98.07,98.09,5552.0,87.9056,87.9593,87.8876,87.9056,5552.0
2021-05-13 12:30:00,98.1,98.17,98.09,98.17,6097.0,87.9145,87.9773,87.9056,87.9773,6097.0
2021-05-13 12:35:00,98.18,98.21,98.12,98.12,7009.0,87.9862,88.0131,87.9324,87.9324,7009.0
2021-05-13 12:40:00,98.13,98.13,98.03,98.09,4398.0,87.9414,87.9414,87.8518,87.9056,4398.0
2021-05-13 12:45:00,98.13,98.25,98.13,98.25,5359.0,87.9414,88.0489,87.9414,88.0489,5359.0
2021-05-13 12:50:00,98.27,98.27,98.09,98.18,4894.0,88.0669,88.0669,87.9056,87.9862,4894.0
2021-05-13 12:55:00,98.18,98.18,97.99,98.03,4929.0,87.9862,87.9862,87.8159,87.8518,4929.0
2021-05-13 13:00:00,98.03,98.03,97.84,97.9,8419.0,87.8518,87.8518,87.6815,87.7353,8419.0
2021-05-13 13:05:00,97.96,98.13,97.86,98.12,4729.0,87.7891,87.9414,87.6994,87.9324,4729.0
2021-05-13 13:10:00,98.13,98.23,98.13,98.23,4971.0,87.9414,88.031,87.9414,88.031,4971.0
2021-05-13 13:15:00,98.22,98.27,98.06,98.07,5254.0,88.0221,88.0669,87.8787,87.8876,5254.0
2021-05-13 13:20:00,98.1,98.11,98.02,98.04,4053.0,87.9145,87.9235,87.8428,87.8608,4053.0
2021-05-13 13:25:00,98.05,98.11,97.98,98.08,7094.0,87.8697,87.9235,87.807,87.8966,7094.0
2021-05-13 13:30:00,98.08,98.14,97.91,97.91,4651.0,87.8966,87.9504,87.7442,87.7442,4651.0
2021-05-13 13:35:00,97.9,97.99,97.87,97.92,7310.0,87.7353,87.8159,87.7084,87.7532,7310.0
2021-05-13 13:40:00,97.97,98.0,97.86,98.0,6733.0,87.798,87.8249,87.6994,87.8249,6733.0
2021-05-13 13:45:00,97.97,98.04,97.86,97.87,16757.0,87.798,87.8608,87.6994,87.7084,16757.0
2021-05-13 13:50:00,97.91,98.0,97.87,97.97,16761.0,87.7442,87.8249,87.7084,87.798,16761.0
2021-05-13 13:55:00,97.99,98.02,97.88,97.99,10350.0,87.8159,87.8428,87.7174,87.8159,10350.0
2021-05-13 14:00:00,97.98,98.09,97.98,98.05,17969.0,87.807,87.9056,87.807,87.8697,17969.0
2021-05-13 14:05:00,98.06,98.25,98.0,98.24,15594.0,87.8787,88.0489,87.8249,88.04,15594.0
2021-05-13 14:10:00,98.26,98.48,98.26,98.44,6991.0,88.0579,88.2551,88.0579,88.2192,6991.0
2021-05-13 14:15:00,98.37,98.48,98.35,98.47,5976.0,88.1565,88.2551,88.1386,88.2461,5976.0
2021-05-13 14:20:00,98.49,98.59,98.46,98.59,5508.0,88.264,88.3536,88.2371,88.3536,5508.0
2021-05-13 14:25:00,98.58,98.64,98.53,98.64,6587.0,88.3447,88.3985,88.2999,88.3985,6587.0
2021-05-13 14:30:00,98.66,98.75,98.64,98.68,4621.0,88.4164,88.497,88.3985,88.4343,4621.0
2021-05-13 14:35:00,98.72,98.72,98.63,98.67,4800.0,88.4701,88.4701,88.3895,88.4253,4800.0
2021-05-13 14:40:00,98.58,98.69,98.56,98.65,3924.0,88.3447,88.4433,88.3268,88.4074,3924.0
2021-05-13 14:45:00,98.66,98.69,98.59,98.69,3725.0,88.4164,88.4433,88.3536,88.4433,3725.0
2021-05-13 14:50:00,98.69,98.69,98.56,98.64,1941.0,88.4433,88.4433,88.3268,88.3985,1941.0
2021-05-13 14:55:00,98.63,98.63,98.54,98.55,3667.0,88.3895,88.3895,88.3088,88.3178,3667.0
2021-05-13 15:00:00,98.58,98.74,98.55,98.7,4985.0,88.3447,88.4881,88.3178,88.4522,4985.0
2021-05-13 15:05:00,98.68,98.84,98.65,98.81,7471.0,88.4343,88.5777,88.4074,88.5508,7471.0
2021-05-13 15:10:00,98.85,98.86,98.61,98.63,7824.0,88.5867,88.5956,88.3716,88.3895,7824.0
2021-05-13 15:15:00,98.66,98.82,98.66,98.74,5948.0,88.4164,88.5598,88.4164,88.4881,5948.0
2021-05-13 15:20:00,98.77,98.78,98.7,98.78,7365.0,88.515,88.5239,88.4522,88.5239,7365.0
2021-05-13 15:25:00,98.78,98.91,98.77,98.9,17228.0,88.5239,88.6404,88.515,88.6315,17228.0
2021-05-13 15:30:00,98.89,98.99,98.81,98.96,11585.0,88.6225,88.7121,88.5508,88.6852,11585.0
2021-05-13 15:35:00,98.92,98.99,98.84,98.94,9729.0,88.6494,88.7121,88.5777,88.6673,9729.0
2021-05-13 15:40:00,98.92,98.98,98.8,98.96,15448.0,88.6494,88.7032,88.5418,88.6852,15448.0
2021-05-13 15:45:00,98.96,99.03,98.87,98.96,15695.0,88.6852,88.748,88.6046,88.6852,15695.0
2021-05-13 15:50:00,98.95,98.95,98.73,98.76,27894.0,88.6763,88.6763,88.4791,88.506,27894.0
2021-05-13 15:55:00,98.76,98.77,98.51,98.52,91896.0,88.506,88.515,88.282,88.2909,91896.0
2021-05-14 09:30:00,99.2,99.64,99.02,99.22,18714.0,88.9003,89.2946,88.739,88.9182,18714.0
2021-05-14 09:35:00,99.2,99.28,98.78,98.96,5851.0,88.9003,88.972,88.5239,88.6852,5851.0
2021-05-14 09:40:00,98.97,99.4,98.97,99.39,6066.0,88.6942,89.0795,88.6942,89.0706,6066.0
2021-05-14 09:45:00,99.4,99.54,99.23,99.53,4939.0,89.0795,89.205,88.9272,89.196,4939.0
2021-05-14 09:50:00,99.56,99.65,99.49,99.52,7448.0,89.2229,89.3036,89.1602,89.1871,7448.0
2021-05-14 09:55:00,99.42,99.6,99.35,99.59,3424.0,89.0975,89.2588,89.0347,89.2498,3424.0
2021-05-14 10:00:00,99.58,99.61,99.3,99.39,5768.0,89.2409,89.2677,88.9899,89.0706,5768.0
2021-05-14 10:05:00,99.36,99.36,99.18,99.18,3491.0,89.0437,89.0437,88.8824,88.8824,3491.0
2021-05-14 10:10:00,99.24,99.37,99.22,99.34,3905.0,88.9362,89.0527,88.9182,89.0258,3905.0
2021-05-14 10:15:00,99.27,99.33,99.24,99.28,3102.0,88.963,89.0168,88.9362,88.972,3102.0
2021-05-14 10:20:00,99.25,99.36,99.21,99.22,3473.0,88.9451,89.0437,88.9093,88.9182,3473.0
2021-05-14 10:25:00,99.22,99.31,99.16,99.17,4035.0,88.9182,88.9989,88.8645,88.8734,4035.0
2021-05-14 10:30:00,99.13,99.16,99.03,99.06,7624.0,88.8376,88.8645,88.748,88.7748,7624.0
2021-05-14 10:35:00,99.04,99.11,98.94,99.01,6829.0,88.7569,88.8197,88.6673,88.73,6829.0
2021-05-14 10:40:00,99.01,99.19,98.99,99.19,5204.0,88.73,88.8914,88.7121,88.8914,5204.0
2021-05-14 10:45:00,99.32,99.5,99.27,99.49,3164.0,89.0079,89.1692,88.963,89.1602,3164.0
2021-05-14 10:50:00,99.47,99.48,99.41,99.44,2223.0,89.1423,89.1512,89.0885,89.1154,2223.0
2021-05-14 10:55:00,99.44,99.56,99.39,99.44,3024.0,89.1154,89.2229,89.0706,89.1154,3024.0
2021-05-14 11:00:00,99.48,99.53,99.43,99.45,4791.0,89.1512,89.196,89.1064,89.1244,4791.0
2021-05-14 11:05:00,99.46,99.56,99.45,99.49,2519.0,89.1333,89.2229,89.1244,89.1602,2519.0
2021-05-14 11:10:00,99.49,99.5,99.38,99.43,4082.0,89.1602,89.1692,89.0616,89.1064,4082.0
2021-05-14 11:15:00,99.45,99.54,99.42,99.44,4587.0,89.1244,89.205,89.0975,89.1154,4587.0
2021-05-14 11:20:00,99.47,99.62,99.46,99.6,3012.0,89.1423,89.2767,89.1333,89.2588,3012.0
2021-05-14 11:25:00,99.6,99.61,99.53,99.56,4592.0,89.2588,89.2677,89.196,89.2229,4592.0
2021-05-14 11:30:00,99.57,99.64,99.56,99.58,5133.0,89.2319,89.2946,89.2229,89.2409,5133.0
2021-05-14 11:35:00,99.65,99.76,99.61,99.75,6043.0,89.3036,89.4022,89.2677,89.3932,6043.0
2021-05-14 11:40:00,99.75,99.85,99.75,99.76,4151.0,89.3932,89.4828,89.3932,89.4022,4151.0
2021-05-14 11:45:00,99.76,99.79,99.67,99.72,3935.0,89.4022,89.4291,89.3215,89.3663,3935.0
2021-05-14 11:50:00,99.72,99.74,99.66,99.7,8838.0,89.3663,89.3842,89.3126,89.3484,8838.0
2021-05-14 11:55:00,99.7,99.77,99.69,99.73,8556.0,89.3484,89.4111,89.3394,89.3753,8556.0
2021-05-14 12:00:00,99.73,99.78,99.73,99.73,6280.0,89.3753,89.4201,89.3753,89.3753,6280.0
2021-05-14 12:05:00,99.73,99.8,99.72,99.8,6316.0,89.3753,89.438,89.3663,89.438,6316.0
2021-05-14 12:10:00,99.78,99.81,99.74,99.81,9525.0,89.4201,89.447,89.3842,89.447,9525.0
2021-05-14 12:15:00,99.8,99.88,99.79,99.8,6869.0,89.438,89.5097,89.4291,89.438,6869.0
2021-05-14 12:20:00,99.84,99.88,99.8,99.87,7117.0,89.4739,89.5097,89.438,89.5007,7117.0
2021-05-14 12:25:00,99.88,99.93,99.88,99.9,3580.0,89.5097,89.5545,89.5097,89.5276,3580.0
2021-05-14 12:30:00,99.9,99.96,99.89,99.95,5816.0,89.5276,89.5814,89.5187,89.5724,5816.0
2021-05-14 12:35:00,99.94,99.95,99.87,99.88,6970.0,89.5635,89.5724,89.5007,89.5097,6970.0
2021-05-14 12:40:00,99.87,99.95,99.87,99.94,5003.0,89.5007,89.5724,89.5007,89.5635,5003.0
2021-05-14 12:45:00,99.94,99.95,99.9,99.95,4188.0,89.5635,89.5724,89.5276,89.5724,4188.0
2021-05-14 12:50:00,99.95,99.98,99.94,99.95,5463.0,89.5724,89.5993,89.5635,89.5724,5463.0
2021-05-14 12:55:00,99.97,99.99,99.95,99.96,4104.0,89.5904,89.6083,89.5724,89.5814,4104.0
2021-05-14 13:00:00,99.97,100.06,99.97,100.04,4442.0,89.5904,89.671,89.5904,89.6531,4442.0
2021-05-14 13:05:00,100.04,100.07,100.0,100.02,3216.0,89.6531,89.68,89.6173,89.6352,3216.0
2021-05-14 13:10:00,100.0,100.0,99.92,99.95,2867.0,89.6173,89.6173,89.5456,89.5724,2867.0
2021-05-14 13:15:00,99.96,100.03,99.93,100.01,7369.0,89.5814,89.6441,89.5545,89.6262,7369.0
2021-05-14 13:20:00,99.98,100.03,99.98,100.0,3886.0,89.5993,89.6441,89.5993,89.6173,3886.0
2021-05-14 13:25:00,100.01,100.04,99.99,100.0,2889.0,89.6262,89.6531,89.6083,89.6173,2889.0
2021-05-14 13:30:00,100.02,100.08,100.02,100.05,2662.0,89.6352,89.6889,89.6352,89.6621,2662.0
2021-05-14 13:35:00,100.07,100.12,100.04,100.09,4200.0,89.68,89.7248,89.6531,89.6979,4200.0
2021-05-14 13:40:00,100.07,100.15,100.05,100.12,3687.0,89.68,89.7517,89.6621,89.7248,3687.0
2021-05-14 13:45:00,100.13,100.15,100.08,100.15,5204.0,89.7338,89.7517,89.6889,89.7517,5204.0
2021-05-14 13:50:00,100.14,100.17,100.09,100.1,4500.0,89.7427,89.7696,89.6979,89.7069,4500.0
2021-05-14 13:55:00,100.12,100.14,100.06,100.14,8298.0,89.7248,89.7427,89.671,89.7427,8298.0
2021-05-14 14:00:00,100.14,100.16,100.1,100.13,5291.0,89.7427,89.7606,89.7069,89.7338,5291.0
2021-05-14 14:05:00,100.13,100.17,100.05,100.15,4670.0,89.7338,89.7696,89.6621,89.7517,4670.0
2021-05-14 14:10:00,100.16,100.22,100.13,100.22,6476.0,89.7606,89.8144,89.7338,89.8144,6476.0
2021-05-14 14:15:00,100.22,100.26,100.2,100.22,5137.0,89.8144,89.8503,89.7965,89.8144,5137.0
2021-05-14 14:20:00,100.2,100.21,100.04,100.12,6262.0,89.7965,89.8054,89.6531,89.7248,6262.0
2021-05-14 14:25:00,100.11,100.22,100.09,100.2,9539.0,89.7158,89.8144,89.6979,89.7965,9539.0
2021-05-14 14:30:00,100.2,100.26,100.19,100.19,11298.0,89.7965,89.8503,89.7875,89.7875,11298.0
2021-05-14 14:35:00,100.2,100.23,100.17,100.17,6279.0,89.7965,89.8234,89.7696,89.7696,6279.0
2021-05-14 14:40:00,100.17,100.17,100.12,100.14,5620.0,89.7696,89.7696,89.7248,89.7427,5620.0
2021-05-14 14:45:00,100.12,100.24,100.11,100.22,10285.0,89.7248,89.8323,89.7158,89.8144,10285.0
2021-05-14 14:50:00,100.21,100.37,100.2,100.36,4288.0,89.8054,89.9488,89.7965,89.9399,4288.0
2021-05-14 14:55:00,100.36,100.36,100.26,100.31,6583.0,89.9399,89.9399,89.8503,89.8951,6583.0
2021-05-14 15:00:00,100.31,100.32,100.26,100.29,7074.0,89.8951,89.904,89.8503,89.8771,7074.0
2021-05-14 15:05:00,100.3,100.34,100.27,100.31,4395.0,89.8861,89.9219,89.8592,89.8951,4395.0
2021-05-14 15:10:00,100.31,100.35,100.27,100.33,4867.0,89.8951,89.9309,89.8592,89.913,4867.0
2021-05-14 15:15:00,100.31,100.34,100.28,100.29,5800.0,89.8951,89.9219,89.8682,89.8771,5800.0
2021-05-14 15:20:00,100.25,100.37,100.25,100.29,7857.0,89.8413,89.9488,89.8413,89.8771,7857.0
2021-05-14 15:25:00,100.29,100.34,100.27,100.34,5596.0,89.8771,89.9219,89.8592,89.9219,5596.0
2021-05-14 15:30:00,100.34,100.34,100.04,100.09,8629.0,89.9219,89.9219,89.6531,89.6979,8629.0
2021-05-14 15:35:00,100.1,100.14,100.04,100.07,11277.0,89.7069,89.7427,89.6531,89.68,11277.0
2021-05-14 15:40:00,100.1,100.16,100.02,100.14,13269.0,89.7069,89.7606,89.6352,89.7427,13269.0
2021-05-14 15:45:00,100.13,100.3,100.08,100.29,19014.0,89.7338,89.8861,89.6889,89.8771,19014.0
2021-05-14 15:50:00,100.29,100.44,100.19,100.44,40950.0,89.8771,90.0116,89.7875,90.0116,40950.0
2021-05-14 15:55:00,100.42,100.42,100.1,100.11,64551.0,89.9936,89.9936,89.7069,89.7158,64551.0
2021-05-17 09:30:00,99.75,100.11,99.63,99.86,25564.0,89.3932,89.7158,89.2857,89.4918,25564.0
2021-05-17 09:35:00,99.78,99.93,99.72,99.84,5055.0,89.4201,89.5545,89.3663,89.4739,5055.0
2021-05-17 09:40:00,99.69,99.71,99.48,99.68,4550.0,89.3394,89.3574,89.1512,89.3305,4550.0
2021-05-17 09:45:00,99.62,99.7,99.46,99.46,4367.0,89.2767,89.3484,89.1333,89.1333,4367.0
2021-05-17 09:50:00,99.45,99.6,99.31,99.52,5247.0,89.1244,89.2588,88.9989,89.1871,5247.0
2021-05-17 09:55:00,99.59,99.78,99.59,99.74,2060.0,89.2498,89.4201,89.2498,89.3842,2060.0
2021-05-17 10:00:00,99.69,99.79,99.58,99.79,9538.0,89.3394,89.4291,89.2409,89.4291,9538.0
2021-05-17 10:05:00,99.78,99.88,99.72,99.75,6106.0,89.4201,89.5097,89.3663,89.3932,6106.0
2021-05-17 10:10:00,99.78,99.84,99.69,99.8,7451.0,89.4201,89.4739,89.3394,89.438,7451.0
2021-05-17 10:15:00,99.77,99.97,99.69,99.97,5442.0,89.4111,89.5904,89.3394,89.5904,5442.0
2021-05-17 10:20:00,99.94,99.95,99.73,99.73,4583.0,89.5635,89.5724,89.3753,89.3753,4583.0
2021-05-17 10:25:00,99.78,99.87,99.47,99.47,4418.0,89.4201,89.5007,89.1423,89.1423,4418.0
2021-05-17 10:30:00,99.45,99.47,99.24,99.25,7376.0,89.1244,89.1423,88.9362,88.9451,7376.0
2021-05-17 10:35:00,99.23,99.44,99.23,99.43,7460.0,88.9272,89.1154,88.9272,89.1064,7460.0
2021-05-17 10:40:00,99.48,99.54,99.42,99.45,3222.0,89.1512,89.205,89.0975,89.1244,3222.0
2021-05-17 10:45:00,99.45,99.45,99.33,99.45,3261.0,89.1244,89.1244,89.0168,89.1244,3261.0
2021-05-17 10:50:00,99.45,99.57,99.41,99.46,2638.0,89.1244,89.2319,89.0885,89.1333,2638.0
2021-05-17 10:55:00,99.43,99.46,99.34,99.37,2241.0,89.1064,89.1333,89.0258,89.0527,2241.0
2021-05-17 11:00:00,99.38,99.38,99.25,99.35,2701.0,89.0616,89.0616,88.9451,89.0347,2701.0
2021-05-17 11:05:00,99.41,99.51,99.37,99.38,3139.0,89.0885,89.1781,89.0527,89.0616,3139.0
2021-05-17 11:10:00,99.37,99.55,99.26,99.53,6709.0,89.0527,89.214,88.9541,89.196,6709.0
2021-05-17 11:15:00,99.54,99.56,99.4,99.4,3717.0,89.205,89.2229,89.0795,89.0795,3717.0
2021-05-17 11:20:00,99.44,99.52,99.44,99.5,2298.0,89.1154,89.1871,89.1154,89.1692,2298.0
2021-05-17 11:25:00,99.47,99.47,99.39,99.39,2074.0,89.1423,89.1423,89.0706,89.0706,2074.0
2021-05-17 11:30:00,99.43,99.43,99.24,99.39,3634.0,89.1064,89.1064,88.9362,89.0706,3634.0
2021-05-17 11:35:00,99.4,99.47,99.37,99.47,1400.0,89.0795,89.1423,89.0527,89.1423,1400.0
2021-05-17 11:40:00,99.45,99.46,99.38,99.46,3855.0,89.1244,89.1333,89.0616,89.1333,3855.0
2021-05-17 11:45:00,99.49,99.54,99.46,99.48,3424.0,89.1602,89.205,89.1333,89.1512,3424.0
2021-05-17 11:50:00,99.49,99.49,99.31,99.45,9263.0,89.1602,89.1602,88.9989,89.1244,9263.0
2021-05-17 11:55:00,99.41,99.51,99.38,99.51,2615.0,89.0885,89.1781,89.0616,89.1781,2615.0
2021-05-17 12:00:00,99.51,99.55,99.48,99.55,1800.0,89.1781,89.214,89.1512,89.214,1800.0
2021-05-17 12:05:00,99.57,99.62,99.56,99.6,4829.0,89.2319,89.2767,89.2229,89.2588,4829.0
2021-05-17 12:10:00,99.61,99.73,99.61,99.71,1608.0,89.2677,89.3753,89.2677,89.3574,1608.0
2021-05-17 12:15:00,99.69,99.79,99.66,99.78,3764.0,89.3394,89.4291,89.3126,89.4201,3764.0
2021-05-17 12:20:00,99.77,99.78,99.74,99.77,3854.0,89.4111,89.4201,89.3842,89.4111,3854.0
2021-05-17 12:25:00,99.74,99.81,99.74,99.81,1700.0,89.3842,89.447,89.3842,89.447,1700.0
2021-05-17 12:30:00,99.8,99.8,99.64,99.7,1728.0,89.438,89.438,89.2946,89.3484,1728.0
2021-05-17 12:35:00,99.71,99.75,99.7,99.71,1921.0,89.3574,89.3932,89.3484,89.3574,1921.0
2021-05-17 12:40:00,99.7,99.75,99.69,99.69,2217.0,89.3484,89.3932,89.3394,89.3394,2217.0
2021-05-17 12:45:00,99.68,99.7,99.66,99.68,1418.0,89.3305,89.3484,89.3126,89.3305,1418.0
2021-05-17 12:50:00,99.69,99.69,99.65,99.65,972.0,89.3394,89.3394,89.3036,89.3036,972.0
2021-05-17 12:55:00,99.65,99.65,99.6,99.61,1662.0,89.3036,89.3036,89.2588,89.2677,1662.0
2021-05-17 13:00:00,99.62,99.67,99.62,99.62,1461.0,89.2767,89.3215,89.2767,89.2767,1461.0
2021-05-17 13:05:00,99.6,99.61,99.55,99.56,2082.0,89.2588,89.2677,89.214,89.2229,2082.0
2021-05-17 13:10:00,99.55,99.57,99.53,99.56,1716.0,89.214,89.2319,89.196,89.2229,1716.0
2021-05-17 13:15:00,99.55,99.57,99.47,99.53,3317.0,89.214,89.2319,89.1423,89.196,3317.0
2021-05-17 13:20:00,99.52,99.52,99.46,99.49,2543.0,89.1871,89.1871,89.1333,89.1602,2543.0
2021-05-17 13:25:00,99.49,99.58,99.49,99.57,2702.0,89.1602,89.2409,89.1602,89.2319,2702.0
2021-05-17 13:30:00,99.59,99.59,99.49,99.54,2415.0,89.2498,89.2498,89.1602,89.205,2415.0
2021-05-17 13:35:00,99.54,99.67,99.54,99.65,4190.0,89.205,89.3215,89.205,89.3036,4190.0
2021-05-17 13:40:00,99.63,99.63,99.42,99.45,6414.0,89.2857,89.2857,89.0975,89.1244,6414.0
2021-05-17 13:45:00,99.49,99.62,99.49,99.6,2033.0,89.1602,89.2767,89.1602,89.2588,2033.0
2021-05-17 13:50:00,99.6,99.63,99.59,99.61,3813.0,89.2588,89.2857,89.2498,89.2677,3813.0
2021-05-17 13:55:00,99.6,99.68,99.59,99.66,2390.0,89.2588,89.3305,89.2498,89.3126,2390.0
2021-05-17 14:00:00,99.63,99.68,99.56,99.68,3316.0,89.2857,89.3305,89.2229,89.3305,3316.0
2021-05-17 14:05:00,99.68,99.7,99.59,99.62,2295.0,89.3305,89.3484,89.2498,89.2767,2295.0
2021-05-17 14:10:00,99.63,99.63,99.51,99.55,2734.0,89.2857,89.2857,89.1781,89.214,2734.0
2021-05-17 14:15:00,99.53,99.63,99.53,99.6,4266.0,89.196,89.2857,89.196,89.2588,4266.0
2021-05-17 14:20:00,99.59,99.59,99.53,99.55,3481.0,89.2498,89.2498,89.196,89.214,3481.0
2021-05-17 14:25:00,99.57,99.64,99.56,99.61,5411.0,89.2319,89.2946,89.2229,89.2677,5411.0
2021-05-17 14:30:00,99.66,99.76,99.63,99.68,3749.0,89.3126,89.4022,89.2857,89.3305,3749.0
2021-05-17 14:35:00,99.66,99.66,99.59,99.59,2469.0,89.3126,89.3126,89.2498,89.2498,2469.0
2021-05-17 14:40:00,99.6,99.67,99.6,99.67,2061.0,89.2588,89.3215,89.2588,89.3215,2061.0
2021-05-17 14:45:00,99.63,99.72,99.62,99.72,3494.0,89.2857,89.3663,89.2767,89.3663,3494.0
2021-05-17 14:50:00,99.72,99.82,99.72,99.82,2542.0,89.3663,89.4559,89.3663,89.4559,2542.0
2021-05-17 14:55:00,99.8,99.89,99.77,99.88,2901.0,89.438,89.5187,89.4111,89.5097,2901.0
2021-05-17 15:00:00,99.86,99.93,99.84,99.93,3719.0,89.4918,89.5545,89.4739,89.5545,3719.0
2021-05-17 15:05:00,99.93,100.04,99.91,100.03,4065.0,89.5545,89.6531,89.5366,89.6441,4065.0
2021-05-17 15:10:00,100.01,100.11,100.01,100.05,4846.0,89.6262,89.7158,89.6262,89.6621,4846.0
2021-05-17 15:15:00,100.05,100.07,99.92,100.01,7595.0,89.6621,89.68,89.5456,89.6262,7595.0
2021-05-17 15:20:00,100.01,100.03,99.95,99.96,3970.0,89.6262,89.6441,89.5724,89.5814,3970.0
2021-05-17 15:25:00,99.91,99.94,99.86,99.88,7315.0,89.5366,89.5635,89.4918,89.5097,7315.0
2021-05-17 15:30:00,99.88,99.88,99.75,99.84,9777.0,89.5097,89.5097,89.3932,89.4739,9777.0
2021-05-17 15:35:00,99.83,99.84,99.7,99.75,8577.0,89.4649,89.4739,89.3484,89.3932,8577.0
2021-05-17 15:40:00,99.78,99.9,99.78,99.89,11608.0,89.4201,89.5276,89.4201,89.5187,11608.0
2021-05-17 15:45:00,99.89,99.95,99.82,99.85,11857.0,89.5187,89.5724,89.4559,89.4828,11857.0
2021-05-17 15:50:00,99.84,99.94,99.78,99.81,20843.0,89.4739,89.5635,89.4201,89.447,20843.0
2021-05-17 15:55:00,99.8,99.92,99.76,99.85,40941.0,89.438,89.5456,89.4022,89.4828,40941.0
2021-05-18 09:30:00,99.95,99.95,99.46,99.83,16135.0,89.5724,89.5724,89.1333,89.4649,16135.0
2021-05-18 09:35:00,99.83,99.97,99.54,99.85,4866.0,89.4649,89.5904,89.205,89.4828,4866.0
2021-05-18 09:40:00,99.82,99.93,99.69,99.85,2900.0,89.4559,89.5545,89.3394,89.4828,2900.0
2021-05-18 09:45:00,99.84,99.95,99.74,99.76,3300.0,89.4739,89.5724,89.3842,89.4022,3300.0
2021-05-18 09:50:00,99.68,99.83,99.59,99.7,5309.0,89.3305,89.4649,89.2498,89.3484,5309.0
2021-05-18 09:55:00,99.67,99.73,99.61,99.69,4329.0,89.3215,89.3753,89.2677,89.3394,4329.0
2021-05-18 10:00:00,99.69,99.8,99.69,99.79,5949.0,89.3394,89.438,89.3394,89.4291,5949.0
2021-05-18 10:05:00,99.77,99.77,99.59,99.65,5178.0,89.4111,89.4111,89.2498,89.3036,5178.0
2021-05-18 10:10:00,99.65,99.65,99.58,99.6,5688.0,89.3036,89.3036,89.2409,89.2588,5688.0
2021-05-18 10:15:00,99.57,99.69,99.54,99.57,5352.0,89.2319,89.3394,89.205,89.2319,5352.0
2021-05-18 10:20:00,99.59,99.67,99.49,99.66,5234.0,89.2498,89.3215,89.1602,89.3126,5234.0
2021-05-18 10:25:00,99.64,99.64,99.52,99.54,5431.0,89.2946,89.2946,89.1871,89.205,5431.0
2021-05-18 10:30:00,99.55,99.56,99.44,99.45,7098.0,89.214,89.2229,89.1154,89.1244,7098.0
2021-05-18 10:35:00,99.45,99.45,99.33,99.37,7100.0,89.1244,89.1244,89.0168,89.0527,7100.0
2021-05-18 10:40:00,99.38,99.56,99.37,99.52,4891.0,89.0616,89.2229,89.0527,89.1871,4891.0
2021-05-18 10:45:00,99.51,99.63,99.46,99.61,9085.0,89.1781,89.2857,89.1333,89.2677,9085.0
2021-05-18 10:50:00,99.62,99.68,99.59,99.59,5353.0,89.2767,89.3305,89.2498,89.2498,5353.0
2021-05-18 10:55:00,99.57,99.57,99.48,99.57,4403.0,89.2319,89.2319,89.1512,89.2319,4403.0
2021-05-18 11:00:00,99.58,99.63,99.56,99.62,4097.0,89.2409,89.2857,89.2229,89.2767,4097.0
2021-05-18 11:05:00,99.61,99.61,99.56,99.59,4496.0,89.2677,89.2677,89.2229,89.2498,4496.0
2021-05-18 11:10:00,99.59,99.67,99.59,99.59,6224.0,89.2498,89.3215,89.2498,89.2498,6224.0
2021-05-18 11:15:00,99.59,99.65,99.57,99.63,10520.0,89.2498,89.3036,89.2319,89.2857,10520.0
2021-05-18 11:20:00,99.65,99.8,99.65,99.76,6179.0,89.3036,89.438,89.3036,89.4022,6179.0
2021-05-18 11:25:00,99.76,99.76,99.62,99.66,6962.0,89.4022,89.4022,89.2767,89.3126,6962.0
2021-05-18 11:30:00,99.64,99.68,99.4,99.46,8349.0,89.2946,89.3305,89.0795,89.1333,8349.0
2021-05-18 11:35:00,99.46,99.55,99.41,99.54,4871.0,89.1333,89.214,89.0885,89.205,4871.0
2021-05-18 11:40:00,99.56,99.57,99.46,99.53,6124.0,89.2229,89.2319,89.1333,89.196,6124.0
2021-05-18 11:45:00,99.53,99.55,99.49,99.55,6329.0,89.196,89.214,89.1602,89.214,6329.0
2021-05-18 11:50:00,99.54,99.57,99.52,99.52,6310.0,89.205,89.2319,89.1871,89.1871,6310.0
2021-05-18 11:55:00,99.54,99.58,99.48,99.48,5019.0,89.205,89.2409,89.1512,89.1512,5019.0
2021-05-18 12:00:00,99.48,99.55,99.47,99.52,14186.0,89.1512,89.214,89.1423,89.1871,14186.0
2021-05-18 12:05:00,99.52,99.59,99.51,99.52,5986.0,89.1871,89.2498,89.1781,89.1871,5986.0
2021-05-18 12:10:00,99.52,99.57,99.49,99.52,6300.0,89.1871,89.2319,89.1602,89.1871,6300.0
2021-05-18 12:15:00,99.51,99.62,99.51,99.61,9189.0,89.1781,89.2767,89.1781,89.2677,9189.0
2021-05-18 12:20:00,99.6,99.65,99.59,99.65,4916.0,89.2588,89.3036,89.2498,89.3036,4916.0
2021-05-18 12:25:00,99.67,99.74,99.66,99.72,9706.0,89.3215,89.3842,89.3126,89.3663,9706.0
2021-05-18 12:30:00,99.72,99.78,99.72,99.73,5625.0,89.3663,89.4201,89.3663,89.3753,5625.0
2021-05-18 12:35:00,99.72,99.76,99.7,99.74,8936.0,89.3663,89.4022,89.3484,89.3842,8936.0
2021-05-18 12:40:00,99.75,99.78,99.72,99.75,7373.0,89.3932,89.4201,89.3663,89.3932,7373.0
2021-05-18 12:45:00,99.74,99.74,99.7,99.73,7293.0,89.3842,89.3842,89.3484,89.3753,7293.0
2021-05-18 12:50:00,99.74,99.77,99.72,99.72,8357.0,89.3842,89.4111,89.3663,89.3663,8357.0
2021-05-18 12:55:00,99.72,99.74,99.65,99.68,7890.0,89.3663,89.3842,89.3036,89.3305,7890.0
2021-05-18 13:00:00,99.67,99.75,99.66,99.73,5447.0,89.3215,89.3932,89.3126,89.3753,5447.0
2021-05-18 13:05:00,99.73,99.74,99.6,99.68,5903.0,89.3753,89.3842,89.2588,89.3305,5903.0
2021-05-18 13:10:00,99.7,99.71,99.66,99.68,5188.0,89.3484,89.3574,89.3126,89.3305,5188.0
2021-05-18 13:15:00,99.68,99.69,99.62,99.68,4745.0,89.3305,89.3394,89.2767,89.3305,4745.0
2021-05-18 13:20:00,99.69,99.8,99.67,99.79,5708.0,89.3394,89.438,89.3215,89.4291,5708.0
2021-05-18 13:25:00,99.78,99.84,99.77,99.82,6522.0,89.4201,89.4739,89.4111,89.4559,6522.0
2021-05-18 13:30:00,99.81,99.88,99.77,99.88,7131.0,89.447,89.5097,89.4111,89.5097,7131.0
2021-05-18 13:35:00,99.88,99.9,99.83,99.86,7949.0,89.5097,89.5276,89.4649,89.4918,7949.0
2021-05-18 13:40:00,99.85,99.88,99.83,99.87,11681.0,89.4828,89.5097,89.4649,89.5007,11681.0
2021-05-18 13:45:00,99.87,99.91,99.76,99.77,12556.0,89.5007,89.5366,89.4022,89.4111,12556.0
2021-05-18 13:50:00,99.77,99.79,99.73,99.73,7506.0,89.4111,89.4291,89.3753,89.3753,7506.0
2021-05-18 13:55:00,99.73,99.86,99.73,99.86,8467.0,89.3753,89.4918,89.3753,89.4918,8467.0
2021-05-18 14:00:00,99.88,99.91,99.82,99.86,8959.0,89.5097,89.5366,89.4559,89.4918,8959.0
2021-05-18 14:05:00,99.87,99.92,99.86,99.88,8649.0,89.5007,89.5456,89.4918,89.5097,8649.0
2021-05-18 14:10:00,99.88,99.94,99.85,99.89,7381.0,89.5097,89.5635,89.4828,89.5187,7381.0
2021-05-18 14:15:00,99.88,99.88,99.77,99.78,8503.0,89.5097,89.5097,89.4111,89.4201,8503.0
2021-05-18 14:20:00,99.78,99.81,99.71,99.73,9286.0,89.4201,89.447,89.3574,89.3753,9286.0
2021-05-18 14:25:00,99.73,99.75,99.69,99.72,9736.0,89.3753,89.3932,89.3394,89.3663,9736.0
2021-05-18 14:30:00,99.72,99.74,99.67,99.67,7823.0,89.3663,89.3842,89.3215,89.3215,7823.0
2021-05-18 14:35:00,99.61,99.68,99.59,99.61,7452.0,89.2677,89.3305,89.2498,89.2677,7452.0
2021-05-18 14:40:00,99.63,99.65,99.49,99.51,8991.0,89.2857,89.3036,89.1602,89.1781,8991.0
2021-05-18 14:45:00,99.5,99.5,99.4,99.44,7611.0,89.1692,89.1692,89.0795,89.1154,7611.0
2021-05-18 14:50:00,99.47,99.53,99.45,99.53,9221.0,89.1423,89.196,89.1244,89.196,9221.0
2021-05-18 14:55:00,99.52,99.56,99.49,99.56,7326.0,89.1871,89.2229,89.1602,89.2229,7326.0
2021-05-18 15:00:00,99.55,99.55,99.46,99.5,6873.0,89.214,89.214,89.1333,89.1692,6873.0
2021-05-18 15:05:00,99.49,99.53,99.46,99.51,6612.0,89.1602,89.196,89.1333,89.1781,6612.0
2021-05-18 15:10:00,99.52,99.52,99.47,99.48,9835.0,89.1871,89.1871,89.1423,89.1512,9835.0
2021-05-18 15:15:00,99.48,99.5,99.4,99.48,9599.0,89.1512,89.1692,89.0795,89.1512,9599.0
2021-05-18 15:20:00,99.5,99.56,99.45,99.54,6736.0,89.1692,89.2229,89.1244,89.205,6736.0
2021-05-18 15:25:00,99.55,99.67,99.55,99.66,7430.0,89.214,89.3215,89.214,89.3126,7430.0
2021-05-18 15:30:00,99.66,99.7,99.58,99.65,8604.0,89.3126,89.3484,89.2409,89.3036,8604.0
2021-05-18 15:35:00,99.65,99.69,99.63,99.68,10392.0,89.3036,89.3394,89.2857,89.3305,10392.0
2021-05-18 15:40:00,99.68,99.73,99.64,99.71,9471.0,89.3305,89.3753,89.2946,89.3574,9471.0
2021-05-18 15:45:00,99.71,99.71,99.38,99.43,16416.0,89.3574,89.3574,89.0616,89.1064,16416.0
2021-05-18 15:50:00,99.41,99.5,99.26,99.26,42545.0,89.0885,89.1692,88.9541,88.9541,42545.0
2021-05-18 15:55:00,99.29,99.39,99.04,99.09,130415.0,88.981,89.0706,88.7569,88.8017,130415.0
2021-05-19 09:30:00,98.41,98.41,97.75,97.84,25508.0,88.1923,88.1923,87.6009,87.6815,25508.0
2021-05-19 09:35:00,98.04,98.12,97.59,97.59,6633.0,87.8608,87.9324,87.4575,87.4575,6633.0
2021-05-19 09:40:00,97.7,97.93,97.62,97.8,2979.0,87.5561,87.7622,87.4844,87.6457,2979.0
2021-05-19 09:45:00,97.74,97.74,97.43,97.47,7524.0,87.5919,87.5919,87.3141,87.3499,7524.0
2021-05-19 09:50:00,97.41,97.59,97.41,97.59,5445.0,87.2962,87.4575,87.2962,87.4575,5445.0
2021-05-19 09:55:00,97.55,97.79,97.55,97.69,5042.0,87.4216,87.6367,87.4216,87.5471,5042.0
2021-05-19 10:00:00,97.76,97.82,97.49,97.53,6018.0,87.6098,87.6636,87.3679,87.4037,6018.0
2021-05-19 10:05:00,97.49,97.67,97.49,97.67,7433.0,87.3679,87.5292,87.3679,87.5292,7433.0
2021-05-19 10:10:00,97.59,97.67,97.52,97.61,11197.0,87.4575,87.5292,87.3947,87.4754,11197.0
2021-05-19 10:15:00,97.56,97.72,97.53,97.72,31810.0,87.4306,87.574,87.4037,87.574,31810.0
2021-05-19 10:20:00,97.71,97.74,97.5,97.5,23919.0,87.565,87.5919,87.3768,87.3768,23919.0
2021-05-19 10:25:00,97.5,97.76,97.47,97.73,12450.0,87.3768,87.6098,87.3499,87.5829,12450.0
2021-05-19 10:30:00,97.71,97.74,97.55,97.55,8221.0,87.565,87.5919,87.4216,87.4216,8221.0
2021-05-19 10:35:00,97.6,97.67,97.38,97.44,10900.0,87.4664,87.5292,87.2693,87.323,10900.0
2021-05-19 10:40:00,97.38,97.44,97.23,97.41,5640.0,87.2693,87.323,87.1349,87.2962,5640.0
2021-05-19 10:45:00,97.45,97.55,97.37,97.51,9681.0,87.332,87.4216,87.2603,87.3858,9681.0
2021-05-19 10:50:00,97.5,97.69,97.5,97.64,9986.0,87.3768,87.5471,87.3768,87.5023,9986.0
2021-05-19 10:55:00,97.64,97.71,97.62,97.63,10801.0,87.5023,87.565,87.4844,87.4933,10801.0
2021-05-19 11:00:00,97.67,97.7,97.55,97.55,9983.0,87.5292,87.5561,87.4216,87.4216,9983.0
2021-05-19 11:05:00,97.57,97.84,97.56,97.84,10370.0,87.4396,87.6815,87.4306,87.6815,10370.0
2021-05-19 11:10:00,97.87,98.0,97.83,97.96,8223.0,87.7084,87.8249,87.6726,87.7891,8223.0
2021-05-19 11:15:00,98.0,98.02,97.91,97.93,4684.0,87.8249,87.8428,87.7442,87.7622,4684.0
2021-05-19 11:20:00,97.93,98.18,97.93,98.17,5492.0,87.7622,87.9862,87.7622,87.9773,5492.0
2021-05-19 11:25:00,98.17,98.24,98.11,98.2,6876.0,87.9773,88.04,87.9235,88.0041,6876.0
2021-05-19 11:30:00,98.18,98.19,98.01,98.01,8776.0,87.9862,87.9952,87.8339,87.8339,8776.0
2021-05-19 11:35:00,97.96,98.03,97.93,97.96,8964.0,87.7891,87.8518,87.7622,87.7891,8964.0
2021-05-19 11:40:00,97.98,97.99,97.86,97.9,5433.0,87.807,87.8159,87.6994,87.7353,5433.0
2021-05-19 11:45:00,97.89,98.05,97.86,98.05,6323.0,87.7263,87.8697,87.6994,87.8697,6323.0
2021-05-19 11:50:00,98.05,98.08,98.0,98.06,6379.0,87.8697,87.8966,87.8249,87.8787,6379.0
2021-05-19 11:55:00,98.04,98.26,98.03,98.22,8986.0,87.8608,88.0579,87.8518,88.0221,8986.0
2021-05-19 12:00:00,98.2,98.27,98.17,98.27,8120.0,88.0041,88.0669,87.9773,88.0669,8120.0
2021-05-19 12:05:00,98.25,98.32,98.24,98.32,7210.0,88.0489,88.1117,88.04,88.1117,7210.0
2021-05-19 12:10:00,98.31,98.36,98.2,98.21,4433.0,88.1027,88.1475,88.0041,88.0131,4433.0
2021-05-19 12:15:00,98.22,98.31,98.21,98.31,12061.0,88.0221,88.1027,88.0131,88.1027,12061.0
2021-05-19 12:20:00,98.32,98.34,98.28,98.28,5916.0,88.1117,88.1296,88.0758,88.0758,5916.0
2021-05-19 12:25:00,98.27,98.33,98.25,98.25,5988.0,88.0669,88.1206,88.0489,88.0489,5988.0
2021-05-19 12:30:00,98.28,98.36,98.26,98.31,3503.0,88.0758,88.1475,88.0579,88.1027,3503.0
2021-05-19 12:35:00,98.37,98.43,98.31,98.43,7246.0,88.1565,88.2103,88.1027,88.2103,7246.0
2021-05-19 12:40:00,98.45,98.53,98.4,98.4,5958.0,88.2282,88.2999,88.1834,88.1834,5958.0
2021-05-19 12:45:00,98.42,98.47,98.37,98.45,4532.0,88.2013,88.2461,88.1565,88.2282,4532.0
2021-05-19 12:50:00,98.41,98.54,98.41,98.52,3219.0,88.1923,88.3088,88.1923,88.2909,3219.0
2021-05-19 12:55:00,98.54,98.55,98.51,98.53,1598.0,88.3088,88.3178,88.282,88.2999,1598.0
2021-05-19 13:00:00,98.55,98.61,98.52,98.52,3703.0,88.3178,88.3716,88.2909,88.2909,3703.0
2021-05-19 13:05:00,98.54,98.61,98.49,98.53,6889.0,88.3088,88.3716,88.264,88.2999,6889.0
2021-05-19 13:10:00,98.55,98.59,98.53,98.56,3271.0,88.3178,88.3536,88.2999,88.3268,3271.0
2021-05-19 13:15:00,98.56,98.59,98.52,98.53,3792.0,88.3268,88.3536,88.2909,88.2999,3792.0
2021-05-19 13:20:00,98.53,98.54,98.5,98.5,7974.0,88.2999,88.3088,88.273,88.273,7974.0
2021-05-19 13:25:00,98.5,98.56,98.49,98.56,9886.0,88.273,88.3268,88.264,88.3268,9886.0
2021-05-19 13:30:00,98.54,98.54,98.4,98.4,16231.0,88.3088,88.3088,88.1834,88.1834,16231.0
2021-05-19 13:35:00,98.42,98.42,98.26,98.41,7698.0,88.2013,88.2013,88.0579,88.1923,7698.0
2021-05-19 13:40:00,98.4,98.4,98.34,98.38,6584.0,88.1834,88.1834,88.1296,88.1655,6584.0
2021-05-19 13:45:00,98.37,98.43,98.33,98.42,7051.0,88.1565,88.2103,88.1206,88.2013,7051.0
2021-05-19 13:50:00,98.43,98.52,98.41,98.51,11804.0,88.2103,88.2909,88.1923,88.282,11804.0
2021-05-19 13:55:00,98.51,98.56,98.5,98.53,5491.0,88.282,88.3268,88.273,88.2999,5491.0
2021-05-19 14:00:00,98.51,98.63,98.26,98.32,10525.0,88.282,88.3895,88.0579,88.1117,10525.0
2021-05-19 14:05:00,98.29,98.34,98.11,98.33,6808.0,88.0848,88.1296,87.9235,88.1206,6808.0
2021-05-19 14:10:00,98.31,98.36,98.22,98.36,6529.0,88.1027,88.1475,88.0221,88.1475,6529.0
2021-05-19 14:15:00,98.34,98.34,98.16,98.25,7788.0,88.1296,88.1296,87.9683,88.0489,7788.0
2021-05-19 14:20:00,98.31,98.82,98.31,98.76,13481.0,88.1027,88.5598,88.1027,88.506,13481.0
2021-05-19 14:25:00,98.75,98.75,98.65,98.67,3754.0,88.497,88.497,88.4074,88.4253,3754.0
2021-05-19 14:30:00,98.69,98.81,98.52,98.53,7350.0,88.4433,88.5508,88.2909,88.2999,7350.0
2021-05-19 14:35:00,98.54,98.63,98.47,98.49,15755.0,88.3088,88.3895,88.2461,88.264,15755.0
2021-05-19 14:40:00,98.51,98.52,98.41,98.41,8029.0,88.282,88.2909,88.1923,88.1923,8029.0
2021-05-19 14:45:00,98.41,98.52,98.4,98.5,8250.0,88.1923,88.2909,88.1834,88.273,8250.0
2021-05-19 14:50:00,98.46,98.54,98.46,98.54,9131.0,88.2371,88.3088,88.2371,88.3088,9131.0
2021-05-19 14:55:00,98.55,98.65,98.48,98.5,10165.0,88.3178,88.4074,88.2551,88.273,10165.0
2021-05-19 15:00:00,98.49,98.49,98.34,98.43,8889.0,88.264,88.264,88.1296,88.2103,8889.0
2021-05-19 15:05:00,98.45,98.58,98.43,98.56,9954.0,88.2282,88.3447,88.2103,88.3268,9954.0
2021-05-19 15:10:00,98.55,98.71,98.55,98.69,3891.0,88.3178,88.4612,88.3178,88.4433,3891.0
2021-05-19 15:15:00,98.65,98.78,98.64,98.72,6699.0,88.4074,88.5239,88.3985,88.4701,6699.0
2021-05-19 15:20:00,98.75,98.93,98.71,98.89,6149.0,88.497,88.6583,88.4612,88.6225,6149.0
2021-05-19 15:25:00,98.91,98.95,98.79,98.87,6095.0,88.6404,88.6763,88.5329,88.6046,6095.0
2021-05-19 15:30:00,98.88,98.88,98.57,98.62,10567.0,88.6135,88.6135,88.3357,88.3805,10567.0
2021-05-19 15:35:00,98.63,98.63,98.53,98.58,9721.0,88.3895,88.3895,88.2999,88.3447,9721.0
2021-05-19 15:40:00,98.58,98.6,98.5,98.53,14988.0,88.3447,88.3626,88.273,88.2999,14988.0
2021-05-19 15:45:00,98.52,98.55,98.44,98.52,22254.0,88.2909,88.3178,88.2192,88.2909,22254.0
2021-05-19 15:50:00,98.57,98.79,98.5,98.75,30806.0,88.3357,88.5329,88.273,88.497,30806.0
2021-05-19 15:55:00,98.72,98.94,98.71,98.89,63265.0,88.4701,88.6673,88.4612,88.6225,63265.0
2021-05-20 09:30:00,99.03,99.27,98.41,99.14,23456.0,88.748,88.963,88.1923,88.8465,23456.0
2021-05-20 09:35:00,99.15,99.5,99.09,99.13,5125.0,88.8555,89.1692,88.8017,88.8376,5125.0
2021-05-20 09:40:00,99.11,99.37,99.09,99.31,7760.0,88.8197,89.0527,88.8017,88.9989,7760.0
2021-05-20 09:45:00,99.24,99.6,99.18,99.56,6051.0,88.9362,89.2588,88.8824,89.2229,6051.0
2021-05-20 09:50:00,99.55,99.58,99.39,99.52,4152.0,89.214,89.2409,89.0706,89.1871,4152.0
2021-05-20 09:55:00,99.54,99.7,99.53,99.6,6846.0,89.205,89.3484,89.196,89.2588,6846.0
2021-05-20 10:00:00,99.56,99.85,99.49,99.85,4223.0,89.2229,89.4828,89.1602,89.4828,4223.0
2021-05-20 10:05:00,99.84,99.86,99.67,99.72,2300.0,89.4739,89.4918,89.3215,89.3663,2300.0
2021-05-20 10:10:00,99.75,99.85,99.71,99.82,6695.0,89.3932,89.4828,89.3574,89.4559,6695.0
2021-05-20 10:15:00,99.82,100.04,99.82,99.97,5637.0,89.4559,89.6531,89.4559,89.5904,5637.0
2021-05-20 10:20:00,99.97,100.12,99.95,100.11,4231.0,89.5904,89.7248,89.5724,89.7158,4231.0
2021-05-20 10:25:00,100.1,100.12,99.97,100.01,18180.0,89.7069,89.7248,89.5904,89.6262,18180.0
2021-05-20 10:30:00,100.05,100.21,100.0,100.19,9099.0,89.6621,89.8054,89.6173,89.7875,9099.0
2021-05-20 10:35:00,100.19,100.28,100.03,100.28,7010.0,89.7875,89.8682,89.6441,89.8682,7010.0
2021-05-20 10:40:00,100.29,100.33,100.22,100.31,4853.0,89.8771,89.913,89.8144,89.8951,4853.0
2021-05-20 10:45:00,100.3,100.38,100.3,100.33,3232.0,89.8861,89.9578,89.8861,89.913,3232.0
2021-05-20 10:50:00,100.32,100.41,100.3,100.41,8170.0,89.904,89.9847,89.8861,89.9847,8170.0
2021-05-20 10:55:00,100.41,100.41,100.3,100.34,4224.0,89.9847,89.9847,89.8861,89.9219,4224.0
2021-05-20 11:00:00,100.35,100.47,100.34,100.41,8357.0,89.9309,90.0385,89.9219,89.9847,8357.0
2021-05-20 11:05:00,100.4,100.64,100.4,100.59,5236.0,89.9757,90.1908,89.9757,90.146,5236.0
2021-05-20 11:10:00,100.6,100.61,100.51,100.52,6175.0,90.155,90.1639,90.0743,90.0833,6175.0
2021-05-20 11:15:00,100.55,100.56,100.47,100.53,3887.0,90.1101,90.1191,90.0385,90.0922,3887.0
2021-05-20 11:20:00,100.55,100.65,100.52,100.62,7772.0,90.1101,90.1998,90.0833,90.1729,7772.0
2021-05-20 11:25:00,100.6,100.74,100.6,100.74,6857.0,90.155,90.2804,90.155,90.2804,6857.0
2021-05-20 11:30:00,100.73,100.93,100.72,100.89,6546.0,90.2715,90.4507,90.2625,90.4148,6546.0
2021-05-20 11:35:00,100.95,100.97,100.84,100.91,12309.0,90.4686,90.4865,90.37,90.4328,12309.0
2021-05-20 11:40:00,100.9,101.07,100.88,101.03,27517.0,90.4238,90.5762,90.4059,90.5403,27517.0
2021-05-20 11:45:00,101.03,101.08,101.02,101.08,2696.0,90.5403,90.5851,90.5313,90.5851,2696.0
2021-05-20 11:50:00,101.08,101.1,100.89,100.89,5249.0,90.5851,90.603,90.4148,90.4148,5249.0
2021-05-20 11:55:00,100.91,100.95,100.83,100.88,3804.0,90.4328,90.4686,90.3611,90.4059,3804.0
2021-05-20 12:00:00,100.89,100.9,100.75,100.81,3879.0,90.4148,90.4238,90.2894,90.3432,3879.0
2021-05-20 12:05:00,100.79,100.82,100.78,100.79,5036.0,90.3252,90.3521,90.3163,90.3252,5036.0
2021-05-20 12:10:00,100.81,100.83,100.74,100.75,6208.0,90.3432,90.3611,90.2804,90.2894,6208.0
2021-05-20 12:15:00,100.75,100.8,100.63,100.67,4973.0,90.2894,90.3342,90.1818,90.2177,4973.0
2021-05-20 12:20:00,100.68,100.71,100.65,100.69,4086.0,90.2266,90.2535,90.1998,90.2356,4086.0
2021-05-20 12:25:00,100.7,100.76,100.69,100.69,3529.0,90.2446,90.2983,90.2356,90.2356,3529.0
2021-05-20 12:30:00,100.71,100.75,100.61,100.65,8880.0,90.2535,90.2894,90.1639,90.1998,8880.0
2021-05-20 12:35:00,100.66,100.66,100.48,100.54,7764.0,90.2087,90.2087,90.0474,90.1012,7764.0
2021-05-20 12:40:00,100.55,100.6,100.48,100.48,5444.0,90.1101,90.155,90.0474,90.0474,5444.0
2021-05-20 12:45:00,100.52,100.62,100.52,100.54,4146.0,90.0833,90.1729,90.0833,90.1012,4146.0
2021-05-20 12:50:00,100.56,100.61,100.54,100.61,2735.0,90.1191,90.1639,90.1012,90.1639,2735.0
2021-05-20 12:55:00,100.6,100.64,100.58,100.61,1907.0,90.155,90.1908,90.137,90.1639,1907.0
2021-05-20 13:00:00,100.62,100.63,100.56,100.58,4517.0,90.1729,90.1818,90.1191,90.137,4517.0
2021-05-20 13:05:00,100.57,100.67,100.57,100.66,2197.0,90.1281,90.2177,90.1281,90.2087,2197.0
2021-05-20 13:10:00,100.68,100.7,100.66,100.69,3379.0,90.2266,90.2446,90.2087,90.2356,3379.0
2021-05-20 13:15:00,100.69,100.81,100.69,100.77,5771.0,90.2356,90.3432,90.2356,90.3073,5771.0
2021-05-20 13:20:00,100.78,100.79,100.74,100.76,2400.0,90.3163,90.3252,90.2804,90.2983,2400.0
2021-05-20 13:25:00,100.78,100.78,100.71,100.76,4582.0,90.3163,90.3163,90.2535,90.2983,4582.0
2021-05-20 13:30:00,100.75,100.81,100.72,100.77,6214.0,90.2894,90.3432,90.2625,90.3073,6214.0
2021-05-20 13:35:00,100.77,100.81,100.77,100.78,3888.0,90.3073,90.3432,90.3073,90.3163,3888.0
2021-05-20 13:40:00,100.79,100.81,100.75,100.8,8376.0,90.3252,90.3432,90.2894,90.3342,8376.0
2021-05-20 13:45:00,100.79,100.79,100.72,100.73,4544.0,90.3252,90.3252,90.2625,90.2715,4544.0
2021-05-20 13:50:00,100.73,100.73,100.54,100.59,3140.0,90.2715,90.2715,90.1012,90.146,3140.0
2021-05-20 13:55:00,100.57,100.65,100.53,100.65,2434.0,90.1281,90.1998,90.0922,90.1998,2434.0
2021-05-20 14:00:00,100.65,100.73,100.65,100.7,4383.0,90.1998,90.2715,90.1998,90.2446,4383.0
2021-05-20 14:05:00,100.71,100.76,100.69,100.72,4762.0,90.2535,90.2983,90.2356,90.2625,4762.0
2021-05-20 14:10:00,100.75,100.79,100.71,100.77,3425.0,90.2894,90.3252,90.2535,90.3073,3425.0
2021-05-20 14:15:00,100.79,100.8,100.73,100.79,2295.0,90.3252,90.3342,90.2715,90.3252,2295.0
2021-05-20 14:20:00,100.8,100.81,100.61,100.68,30638.0,90.3342,90.3432,90.1639,90.2266,30638.0
2021-05-20 14:25:00,100.7,100.76,100.69,100.76,7803.0,90.2446,90.2983,90.2356,90.2983,7803.0
2021-05-20 14:30:00,100.76,100.77,100.67,100.67,12961.0,90.2983,90.3073,90.2177,90.2177,12961.0
2021-05-20 14:35:00,100.66,100.72,100.66,100.7,4032.0,90.2087,90.2625,90.2087,90.2446,4032.0
2021-05-20 14:40:00,100.69,100.76,100.64,100.65,12169.0,90.2356,90.2983,90.1908,90.1998,12169.0
2021-05-20 14:45:00,100.67,100.67,100.62,100.62,8948.0,90.2177,90.2177,90.1729,90.1729,8948.0
2021-05-20 14:50:00,100.62,100.71,100.61,100.71,8459.0,90.1729,90.2535,90.1639,90.2535,8459.0
2021-05-20 14:55:00,100.71,100.71,100.62,100.62,7489.0,90.2535,90.2535,90.1729,90.1729,7489.0
2021-05-20 15:00:00,100.61,100.69,100.57,100.63,8069.0,90.1639,90.2356,90.1281,90.1818,8069.0
2021-05-20 15:05:00,100.63,100.64,100.56,100.58,7147.0,90.1818,90.1908,90.1191,90.137,7147.0
2021-05-20 15:10:00,100.61,100.71,100.6,100.69,10006.0,90.1639,90.2535,90.155,90.2356,10006.0
2021-05-20 15:15:00,100.69,100.81,100.69,100.79,7343.0,90.2356,90.3432,90.2356,90.3252,7343.0
2021-05-20 15:20:00,100.79,100.84,100.78,100.83,7855.0,90.3252,90.37,90.3163,90.3611,7855.0
2021-05-20 15:25:00,100.84,100.97,100.84,100.96,6712.0,90.37,90.4865,90.37,90.4776,6712.0
2021-05-20 15:30:00,100.94,100.94,100.83,100.84,10138.0,90.4597,90.4597,90.3611,90.37,10138.0
2021-05-20 15:35:00,100.84,100.88,100.8,100.81,12649.0,90.37,90.4059,90.3342,90.3432,12649.0
2021-05-20 15:40:00,100.81,100.83,100.72,100.77,21696.0,90.3432,90.3611,90.2625,90.3073,21696.0
2021-05-20 15:45:00,100.77,100.87,100.74,100.74,26357.0,90.3073,90.3969,90.2804,90.2804,26357.0
2021-05-20 15:50:00,100.74,100.74,100.58,100.7,60781.0,90.2804,90.2804,90.137,90.2446,60781.0
2021-05-20 15:55:00,100.7,100.7,100.55,100.64,68238.0,90.2446,90.2446,90.1101,90.1908,68238.0
2021-05-21 09:30:00,101.05,101.51,100.92,101.36,82119.0,90.5582,90.9705,90.4417,90.836,82119.0
2021-05-21 09:35:00,101.35,101.55,101.31,101.47,8450.0,90.8271,91.0063,90.7912,90.9346,8450.0
2021-05-21 09:40:00,101.48,101.61,101.33,101.61,6112.0,90.9436,91.0601,90.8092,91.0601,6112.0
2021-05-21 09:45:00,101.63,101.79,101.51,101.63,10797.0,91.078,91.2214,90.9705,91.078,10797.0
2021-05-21 09:50:00,101.6,101.66,101.42,101.63,6569.0,91.0511,91.1049,90.8898,91.078,6569.0
2021-05-21 09:55:00,101.57,101.75,101.54,101.69,6649.0,91.0242,91.1856,90.9974,91.1318,6649.0
2021-05-21 10:00:00,101.72,101.72,101.4,101.47,14820.0,91.1587,91.1587,90.8719,90.9346,14820.0
2021-05-21 10:05:00,101.48,101.62,101.45,101.57,10567.0,90.9436,91.069,90.9167,91.0242,10567.0
2021-05-21 10:10:00,101.57,101.68,101.46,101.51,4736.0,91.0242,91.1228,90.9257,90.9705,4736.0
2021-05-21 10:15:00,101.47,101.61,101.46,101.54,8715.0,90.9346,91.0601,90.9257,90.9974,8715.0
2021-05-21 10:20:00,101.53,101.57,101.34,101.36,9035.0,90.9884,91.0242,90.8181,90.836,9035.0
2021-05-21 10:25:00,101.37,101.37,101.25,101.25,3679.0,90.845,90.845,90.7375,90.7375,3679.0
2021-05-21 10:30:00,101.23,101.35,101.22,101.32,4656.0,90.7195,90.8271,90.7106,90.8002,4656.0
2021-05-21 10:35:00,101.33,101.37,101.21,101.22,3516.0,90.8092,90.845,90.7016,90.7106,3516.0
2021-05-21 10:40:00,101.27,101.39,101.24,101.3,2850.0,90.7554,90.8629,90.7285,90.7823,2850.0
2021-05-21 10:45:00,101.29,101.32,101.27,101.32,4560.0,90.7733,90.8002,90.7554,90.8002,4560.0
2021-05-21 10:50:00,101.34,101.38,101.26,101.33,6060.0,90.8181,90.854,90.7464,90.8092,6060.0
2021-05-21 10:55:00,101.34,101.38,101.28,101.34,5868.0,90.8181,90.854,90.7644,90.8181,5868.0
2021-05-21 11:00:00,101.33,101.34,101.21,101.26,9511.0,90.8092,90.8181,90.7016,90.7464,9511.0
2021-05-21 11:05:00,101.23,101.3,101.21,101.26,6628.0,90.7195,90.7823,90.7016,90.7464,6628.0
2021-05-21 11:10:00,101.26,101.3,101.2,101.22,6659.0,90.7464,90.7823,90.6927,90.7106,6659.0
2021-05-21 11:15:00,101.22,101.23,101.1,101.12,7521.0,90.7106,90.7195,90.603,90.621,7521.0
2021-05-21 11:20:00,101.15,101.17,101.14,101.16,4510.0,90.6478,90.6658,90.6389,90.6568,4510.0
2021-05-21 11:25:00,101.14,101.14,100.72,100.72,10897.0,90.6389,90.6389,90.2625,90.2625,10897.0
2021-05-21 11:30:00,100.75,100.99,100.73,100.99,6614.0,90.2894,90.5045,90.2715,90.5045,6614.0
2021-05-21 11:35:00,101.0,101.01,100.9,100.96,4342.0,90.5134,90.5224,90.4238,90.4776,4342.0
2021-05-21 11:40:00,100.93,100.99,100.89,100.89,6462.0,90.4507,90.5045,90.4148,90.4148,6462.0
2021-05-21 11:45:00,100.93,100.99,100.87,100.97,4340.0,90.4507,90.5045,90.3969,90.4865,4340.0
2021-05-21 11:50:00,100.97,100.97,100.84,100.87,3830.0,90.4865,90.4865,90.37,90.3969,3830.0
2021-05-21 11:55:00,100.88,100.88,100.77,100.78,5485.0,90.4059,90.4059,90.3073,90.3163,5485.0
2021-05-21 12:00:00,100.78,100.8,100.68,100.7,5990.0,90.3163,90.3342,90.2266,90.2446,5990.0
2021-05-21 12:05:00,100.72,100.72,100.49,100.52,7362.0,90.2625,90.2625,90.0564,90.0833,7362.0
2021-05-21 12:10:00,100.54,100.68,100.52,100.65,4213.0,90.1012,90.2266,90.0833,90.1998,4213.0
2021-05-21 12:15:00,100.66,100.69,100.65,100.66,3254.0,90.2087,90.2356,90.1998,90.2087,3254.0
2021-05-21 12:20:00,100.67,100.76,100.67,100.69,3673.0,90.2177,90.2983,90.2177,90.2356,3673.0
2021-05-21 12:25:00,100.72,100.75,100.64,100.7,2641.0,90.2625,90.2894,90.1908,90.2446,2641.0
2021-05-21 12:30:00,100.76,100.76,100.66,100.66,1974.0,90.2983,90.2983,90.2087,90.2087,1974.0
2021-05-21 12:35:00,100.65,100.7,100.61,100.64,3650.0,90.1998,90.2446,90.1639,90.1908,3650.0
2021-05-21 12:40:00,100.66,100.7,100.65,100.67,5007.0,90.2087,90.2446,90.1998,90.2177,5007.0
2021-05-21 12:45:00,100.64,100.66,100.53,100.54,3375.0,90.1908,90.2087,90.0922,90.1012,3375.0
2021-05-21 12:50:00,100.54,100.55,100.42,100.42,7036.0,90.1012,90.1101,89.9936,89.9936,7036.0
2021-05-21 12:55:00,100.44,100.48,100.37,100.48,5355.0,90.0116,90.0474,89.9488,90.0474,5355.0
2021-05-21 13:00:00,100.47,100.59,100.47,100.58,4939.0,90.0385,90.146,90.0385,90.137,4939.0
2021-05-21 13:05:00,100.61,100.65,100.57,100.57,1717.0,90.1639,90.1998,90.1281,90.1281,1717.0
2021-05-21 13:10:00,100.59,100.64,100.57,100.58,4084.0,90.146,90.1908,90.1281,90.137,4084.0
2021-05-21 13:15:00,100.56,100.63,100.56,100.62,2575.0,90.1191,90.1818,90.1191,90.1729,2575.0
2021-05-21 13:20:00,100.62,100.72,100.62,100.72,5529.0,90.1729,90.2625,90.1729,90.2625,5529.0
2021-05-21 13:25:00,100.71,100.81,100.71,100.81,6857.0,90.2535,90.3432,90.2535,90.3432,6857.0
2021-05-21 13:30:00,100.77,100.87,100.74,100.86,3524.0,90.3073,90.3969,90.2804,90.388,3524.0
2021-05-21 13:35:00,100.85,100.87,100.8,100.83,2964.0,90.379,90.3969,90.3342,90.3611,2964.0
2021-05-21 13:40:00,100.82,100.82,100.74,100.77,3855.0,90.3521,90.3521,90.2804,90.3073,3855.0
2021-05-21 13:45:00,100.75,100.77,100.72,100.75,3543.0,90.2894,90.3073,90.2625,90.2894,3543.0
2021-05-21 13:50:00,100.74,100.79,100.74,100.79,3427.0,90.2804,90.3252,90.2804,90.3252,3427.0
2021-05-21 13:55:00,100.75,100.76,100.72,100.74,2024.0,90.2894,90.2983,90.2625,90.2804,2024.0
2021-05-21 14:00:00,100.74,100.75,100.71,100.73,2921.0,90.2804,90.2894,90.2535,90.2715,2921.0
2021-05-21 14:05:00,100.74,100.82,100.73,100.79,2915.0,90.2804,90.3521,90.2715,90.3252,2915.0
2021-05-21 14:10:00,100.8,100.87,100.78,100.86,2476.0,90.3342,90.3969,90.3163,90.388,2476.0
2021-05-21 14:15:00,100.85,100.91,100.83,100.91,4083.0,90.379,90.4328,90.3611,90.4328,4083.0
2021-05-21 14:20:00,100.9,100.9,100.79,100.79,3654.0,90.4238,90.4238,90.3252,90.3252,3654.0
2021-05-21 14:25:00,100.78,100.79,100.73,100.78,5033.0,90.3163,90.3252,90.2715,90.3163,5033.0
2021-05-21 14:30:00,100.78,100.84,100.76,100.83,3906.0,90.3163,90.37,90.2983,90.3611,3906.0
2021-05-21 14:35:00,100.79,100.83,100.68,100.74,5456.0,90.3252,90.3611,90.2266,90.2804,5456.0
2021-05-21 14:40:00,100.72,100.8,100.72,100.8,2851.0,90.2625,90.3342,90.2625,90.3342,2851.0
2021-05-21 14:45:00,100.81,100.86,100.81,100.84,5715.0,90.3432,90.388,90.3432,90.37,5715.0
2021-05-21 14:50:00,100.84,100.91,100.84,100.9,3742.0,90.37,90.4328,90.37,90.4238,3742.0
2021-05-21 14:55:00,100.93,100.95,100.87,100.88,6151.0,90.4507,90.4686,90.3969,90.4059,6151.0
2021-05-21 15:00:00,100.87,100.87,100.81,100.86,4429.0,90.3969,90.3969,90.3432,90.388,4429.0
2021-05-21 15:05:00,100.86,100.89,100.84,100.89,4500.0,90.388,90.4148,90.37,90.4148,4500.0
2021-05-21 15:10:00,100.9,101.01,100.89,100.94,6137.0,90.4238,90.5224,90.4148,90.4597,6137.0
2021-05-21 15:15:00,100.92,101.0,100.92,100.97,4217.0,90.4417,90.5134,90.4417,90.4865,4217.0
2021-05-21 15:20:00,100.97,101.07,100.95,101.05,7930.0,90.4865,90.5762,90.4686,90.5582,7930.0
2021-05-21 15:25:00,101.03,101.04,100.93,100.93,10680.0,90.5403,90.5493,90.4507,90.4507,10680.0
2021-05-21 15:30:00,100.91,100.91,100.8,100.82,10763.0,90.4328,90.4328,90.3342,90.3521,10763.0
2021-05-21 15:35:00,100.83,100.9,100.82,100.82,10932.0,90.3611,90.4238,90.3521,90.3521,10932.0
2021-05-21 15:40:00,100.8,100.87,100.71,100.71,17932.0,90.3342,90.3969,90.2535,90.2535,17932.0
2021-05-21 15:45:00,100.7,100.77,100.63,100.77,29593.0,90.2446,90.3073,90.1818,90.3073,29593.0
2021-05-21 15:50:00,100.8,100.8,100.67,100.75,53844.0,90.3342,90.3342,90.2177,90.2894,53844.0
2021-05-21 15:55:00,100.75,100.78,100.64,100.78,90335.0,90.2894,90.3163,90.1908,90.3163,90335.0
2021-05-24 09:30:00,101.49,101.58,101.23,101.25,20521.0,90.9525,91.0332,90.7195,90.7375,20521.0
2021-05-24 09:35:00,101.23,101.39,101.12,101.19,11450.0,90.7195,90.8629,90.621,90.6837,11450.0
2021-05-24 09:40:00,101.21,101.48,101.14,101.39,12021.0,90.7016,90.9436,90.6389,90.8629,12021.0
2021-05-24 09:45:00,101.44,101.49,101.34,101.4,15114.0,90.9077,90.9525,90.8181,90.8719,15114.0
2021-05-24 09:50:00,101.4,101.4,101.31,101.36,5869.0,90.8719,90.8719,90.7912,90.836,5869.0
2021-05-24 09:55:00,101.36,101.55,101.36,101.55,6257.0,90.836,91.0063,90.836,91.0063,6257.0
2021-05-24 10:00:00,101.55,101.82,101.55,101.82,10186.0,91.0063,91.2483,91.0063,91.2483,10186.0
2021-05-24 10:05:00,101.88,101.9,101.79,101.85,8625.0,91.3021,91.32,91.2214,91.2752,8625.0
2021-05-24 10:10:00,101.81,101.83,101.71,101.82,7088.0,91.2393,91.2572,91.1497,91.2483,7088.0
2021-05-24 10:15:00,101.83,101.92,101.8,101.87,7008.0,91.2572,91.3379,91.2304,91.2931,7008.0
2021-05-24 10:20:00,101.86,101.94,101.81,101.85,6421.0,91.2841,91.3558,91.2393,91.2752,6421.0
2021-05-24 10:25:00,101.86,101.87,101.77,101.85,13396.0,91.2841,91.2931,91.2035,91.2752,13396.0
2021-05-24 10:30:00,101.82,101.86,101.78,101.83,3865.0,91.2483,91.2841,91.2124,91.2572,3865.0
2021-05-24 10:35:00,101.8,101.93,101.8,101.92,4255.0,91.2304,91.3469,91.2304,91.3379,4255.0
2021-05-24 10:40:00,101.94,102.11,101.94,102.09,8191.0,91.3558,91.5082,91.3558,91.4903,8191.0
2021-05-24 10:45:00,102.13,102.14,102.06,102.13,4729.0,91.5261,91.5351,91.4634,91.5261,4729.0
2021-05-24 10:50:00,102.17,102.19,102.11,102.12,5616.0,91.5619,91.5799,91.5082,91.5171,5616.0
2021-05-24 10:55:00,102.11,102.17,102.05,102.17,4725.0,91.5082,91.5619,91.4544,91.5619,4725.0
2021-05-24 11:00:00,102.09,102.11,102.01,102.02,4017.0,91.4903,91.5082,91.4186,91.4275,4017.0
2021-05-24 11:05:00,102.0,102.15,101.99,102.07,7108.0,91.4096,91.544,91.4006,91.4723,7108.0
2021-05-24 11:10:00,102.06,102.1,102.04,102.06,4935.0,91.4634,91.4992,91.4454,91.4634,4935.0
2021-05-24 11:15:00,102.01,102.12,102.01,102.12,3896.0,91.4186,91.5171,91.4186,91.5171,3896.0
2021-05-24 11:20:00,102.11,102.12,101.94,102.02,11201.0,91.5082,91.5171,91.3558,91.4275,11201.0
2021-05-24 11:25:00,102.06,102.06,101.98,102.0,3592.0,91.4634,91.4634,91.3917,91.4096,3592.0
2021-05-24 11:30:00,102.0,102.06,101.99,102.06,5300.0,91.4096,91.4634,91.4006,91.4634,5300.0
2021-05-24 11:35:00,102.05,102.06,102.0,102.04,4117.0,91.4544,91.4634,91.4096,91.4454,4117.0
2021-05-24 11:40:00,102.04,102.11,102.01,102.09,6100.0,91.4454,91.5082,91.4186,91.4903,6100.0
2021-05-24 11:45:00,102.06,102.07,101.99,102.0,6572.0,91.4634,91.4723,91.4006,91.4096,6572.0
2021-05-24 11:50:00,102.01,102.01,101.92,101.96,3495.0,91.4186,91.4186,91.3379,91.3737,3495.0
2021-05-24 11:55:00,101.92,101.94,101.85,101.9,6669.0,91.3379,91.3558,91.2752,91.32,6669.0
2021-05-24 12:00:00,101.91,101.91,101.88,101.89,5650.0,91.3289,91.3289,91.3021,91.311,5650.0
2021-05-24 12:05:00,101.88,101.89,101.82,101.83,3466.0,91.3021,91.311,91.2483,91.2572,3466.0
2021-05-24 12:10:00,101.82,101.83,101.8,101.83,5372.0,91.2483,91.2572,91.2304,91.2572,5372.0
2021-05-24 12:15:00,101.82,101.85,101.8,101.8,4695.0,91.2483,91.2752,91.2304,91.2304,4695.0
2021-05-24 12:20:00,101.8,101.82,101.75,101.77,3764.0,91.2304,91.2483,91.1856,91.2035,3764.0
2021-05-24 12:25:00,101.76,101.76,101.7,101.73,4188.0,91.1945,91.1945,91.1407,91.1676,4188.0
2021-05-24 12:30:00,101.75,101.78,101.71,101.77,4175.0,91.1856,91.2124,91.1497,91.2035,4175.0
2021-05-24 12:35:00,101.78,101.83,101.77,101.78,6370.0,91.2124,91.2572,91.2035,91.2124,6370.0
2021-05-24 12:40:00,101.77,101.82,101.74,101.81,5132.0,91.2035,91.2483,91.1766,91.2393,5132.0
2021-05-24 12:45:00,101.79,101.81,101.78,101.8,3791.0,91.2214,91.2393,91.2124,91.2304,3791.0
2021-05-24 12:50:00,101.8,101.83,101.75,101.77,4266.0,91.2304,91.2572,91.1856,91.2035,4266.0
2021-05-24 12:55:00,101.77,101.78,101.71,101.72,3450.0,91.2035,91.2124,91.1497,91.1587,3450.0
2021-05-24 13:00:00,101.73,101.77,101.69,101.75,5883.0,91.1676,91.2035,91.1318,91.1856,5883.0
2021-05-24 13:05:00,101.78,101.78,101.69,101.73,3649.0,91.2124,91.2124,91.1318,91.1676,3649.0
2021-05-24 13:10:00,101.74,101.77,101.73,101.75,3747.0,91.1766,91.2035,91.1676,91.1856,3747.0
2021-05-24 13:15:00,101.75,101.76,101.73,101.75,3056.0,91.1856,91.1945,91.1676,91.1856,3056.0
2021-05-24 13:20:00,101.74,101.78,101.72,101.73,4198.0,91.1766,91.2124,91.1587,91.1676,4198.0
2021-05-24 13:25:00,101.74,101.79,101.73,101.79,2876.0,91.1766,91.2214,91.1676,91.2214,2876.0
2021-05-24 13:30:00,101.78,101.9,101.78,101.9,6250.0,91.2124,91.32,91.2124,91.32,6250.0
2021-05-24 13:35:00,101.92,101.92,101.84,101.89,5292.0,91.3379,91.3379,91.2662,91.311,5292.0
2021-05-24 13:40:00,101.89,101.89,101.84,101.89,5816.0,91.311,91.311,91.2662,91.311,5816.0
2021-05-24 13:45:00,101.88,101.88,101.85,101.86,1693.0,91.3021,91.3021,91.2752,91.2841,1693.0
2021-05-24 13:50:00,101.85,101.86,101.82,101.86,4632.0,91.2752,91.2841,91.2483,91.2841,4632.0
2021-05-24 13:55:00,101.85,101.9,101.85,101.88,4302.0,91.2752,91.32,91.2752,91.3021,4302.0
2021-05-24 14:00:00,101.87,101.88,101.84,101.87,3700.0,91.2931,91.3021,91.2662,91.2931,3700.0
2021-05-24 14:05:00,101.86,101.89,101.81,101.88,4550.0,91.2841,91.311,91.2393,91.3021,4550.0
2021-05-24 14:10:00,101.89,101.97,101.89,101.96,5569.0,91.311,91.3827,91.311,91.3737,5569.0
2021-05-24 14:15:00,101.97,101.97,101.95,101.95,2796.0,91.3827,91.3827,91.3648,91.3648,2796.0
2021-05-24 14:20:00,101.95,101.96,101.9,101.91,3607.0,91.3648,91.3737,91.32,91.3289,3607.0
2021-05-24 14:25:00,101.9,101.92,101.84,101.9,9595.0,91.32,91.3379,91.2662,91.32,9595.0
2021-05-24 14:30:00,101.9,101.96,101.89,101.96,6423.0,91.32,91.3737,91.311,91.3737,6423.0
2021-05-24 14:35:00,101.95,101.95,101.91,101.95,4408.0,91.3648,91.3648,91.3289,91.3648,4408.0
2021-05-24 14:40:00,101.95,102.0,101.93,101.97,6876.0,91.3648,91.4096,91.3469,91.3827,6876.0
2021-05-24 14:45:00,101.97,101.98,101.92,101.94,4412.0,91.3827,91.3917,91.3379,91.3558,4412.0
2021-05-24 14:50:00,101.93,101.93,101.85,101.87,6930.0,91.3469,91.3469,91.2752,91.2931,6930.0
2021-05-24 14:55:00,101.89,101.91,101.86,101.88,2424.0,91.311,91.3289,91.2841,91.3021,2424.0
2021-05-24 15:00:00,101.88,101.88,101.84,101.87,3964.0,91.3021,91.3021,91.2662,91.2931,3964.0
2021-05-24 15:05:00,101.88,101.92,101.87,101.9,11089.0,91.3021,91.3379,91.2931,91.32,11089.0
2021-05-24 15:10:00,101.91,101.92,101.86,101.88,7804.0,91.3289,91.3379,91.2841,91.3021,7804.0
2021-05-24 15:15:00,101.89,101.9,101.84,101.87,9041.0,91.311,91.32,91.2662,91.2931,9041.0
2021-05-24 15:20:00,101.87,101.9,101.86,101.87,4476.0,91.2931,91.32,91.2841,91.2931,4476.0
2021-05-24 15:25:00,101.88,101.9,101.85,101.86,5697.0,91.3021,91.32,91.2752,91.2841,5697.0
2021-05-24 15:30:00,101.87,101.89,101.84,101.89,9819.0,91.2931,91.311,91.2662,91.311,9819.0
2021-05-24 15:35:00,101.89,101.91,101.87,101.89,12548.0,91.311,91.3289,91.2931,91.311,12548.0
2021-05-24 15:40:00,101.88,101.93,101.88,101.89,20128.0,91.3021,91.3469,91.3021,91.311,20128.0
2021-05-24 15:45:00,101.88,101.95,101.86,101.93,16258.0,91.3021,91.3648,91.2841,91.3469,16258.0
2021-05-24 15:50:00,101.93,102.0,101.9,101.95,24208.0,91.3469,91.4096,91.32,91.3648,24208.0
2021-05-24 15:55:00,101.94,101.94,101.83,101.9,48941.0,91.3558,91.3558,91.2572,91.32,48941.0
2021-05-25 09:30:00,102.09,102.09,101.62,101.75,25052.0,91.4903,91.4903,91.069,91.1856,25052.0
2021-05-25 09:35:00,101.8,101.95,101.79,101.88,3400.0,91.2304,91.3648,91.2214,91.3021,3400.0
2021-05-25 09:40:00,101.82,101.87,101.59,101.7,8762.0,91.2483,91.2931,91.0422,91.1407,8762.0
2021-05-25 09:45:00,101.66,101.66,101.18,101.18,16668.0,91.1049,91.1049,90.6747,90.6747,16668.0
2021-05-25 09:50:00,101.2,101.52,101.18,101.45,12504.0,90.6927,90.9794,90.6747,90.9167,12504.0
2021-05-25 09:55:00,101.41,101.62,101.41,101.53,3759.0,90.8809,91.069,90.8809,90.9884,3759.0
2021-05-25 10:00:00,101.56,101.65,101.48,101.65,4406.0,91.0153,91.0959,90.9436,91.0959,4406.0
2021-05-25 10:05:00,101.61,101.67,101.58,101.67,4052.0,91.0601,91.1139,91.0332,91.1139,4052.0
2021-05-25 10:10:00,101.69,101.7,101.63,101.69,2773.0,91.1318,91.1407,91.078,91.1318,2773.0
2021-05-25 10:15:00,101.67,101.71,101.65,101.66,5139.0,91.1139,91.1497,91.0959,91.1049,5139.0
2021-05-25 10:20:00,101.68,101.68,101.59,101.59,5995.0,91.1228,91.1228,91.0422,91.0422,5995.0
2021-05-25 10:25:00,101.61,101.62,101.56,101.57,4214.0,91.0601,91.069,91.0153,91.0242,4214.0
2021-05-25 10:30:00,101.59,101.59,101.45,101.47,9799.0,91.0422,91.0422,90.9167,90.9346,9799.0
2021-05-25 10:35:00,101.46,101.46,101.38,101.42,8525.0,90.9257,90.9257,90.854,90.8898,8525.0
2021-05-25 10:40:00,101.43,101.51,101.4,101.51,5939.0,90.8988,90.9705,90.8719,90.9705,5939.0
2021-05-25 10:45:00,101.52,101.54,101.47,101.51,3076.0,90.9794,90.9974,90.9346,90.9705,3076.0
2021-05-25 10:50:00,101.5,101.53,101.49,101.52,5919.0,90.9615,90.9884,90.9525,90.9794,5919.0
2021-05-25 10:55:00,101.52,101.52,101.46,101.46,3262.0,90.9794,90.9794,90.9257,90.9257,3262.0
2021-05-25 11:00:00,101.47,101.47,101.38,101.43,10509.0,90.9346,90.9346,90.854,90.8988,10509.0
2021-05-25 11:05:00,101.43,101.5,101.41,101.5,7082.0,90.8988,90.9615,90.8809,90.9615,7082.0
2021-05-25 11:10:00,101.55,101.66,101.55,101.61,5823.0,91.0063,91.1049,91.0063,91.0601,5823.0
2021-05-25 11:15:00,101.63,101.65,101.49,101.54,9895.0,91.078,91.0959,90.9525,90.9974,9895.0
2021-05-25 11:20:00,101.53,101.61,101.53,101.58,5292.0,90.9884,91.0601,90.9884,91.0332,5292.0
2021-05-25 11:25:00,101.6,101.61,101.5,101.5,4579.0,91.0511,91.0601,90.9615,90.9615,4579.0
2021-05-25 11:30:00,101.51,101.54,101.41,101.46,7045.0,90.9705,90.9974,90.8809,90.9257,7045.0
2021-05-25 11:35:00,101.48,101.49,101.42,101.44,2908.0,90.9436,90.9525,90.8898,90.9077,2908.0
2021-05-25 11:40:00,101.43,101.47,101.42,101.44,4100.0,90.8988,90.9346,90.8898,90.9077,4100.0
2021-05-25 11:45:00,101.44,101.51,101.44,101.46,6100.0,90.9077,90.9705,90.9077,90.9257,6100.0
2021-05-25 11:50:00,101.43,101.43,101.33,101.36,5042.0,90.8988,90.8988,90.8092,90.836,5042.0
2021-05-25 11:55:00,101.36,101.4,101.35,101.39,2023.0,90.836,90.8719,90.8271,90.8629,2023.0
2021-05-25 12:00:00,101.4,101.42,101.38,101.4,3582.0,90.8719,90.8898,90.854,90.8719,3582.0
2021-05-25 12:05:00,101.39,101.46,101.35,101.46,5810.0,90.8629,90.9257,90.8271,90.9257,5810.0
2021-05-25 12:10:00,101.47,101.48,101.46,101.48,2100.0,90.9346,90.9436,90.9257,90.9436,2100.0
2021-05-25 12:15:00,101.48,101.58,101.48,101.57,3330.0,90.9436,91.0332,90.9436,91.0242,3330.0
2021-05-25 12:20:00,101.58,101.58,101.51,101.51,3824.0,91.0332,91.0332,90.9705,90.9705,3824.0
2021-05-25 12:25:00,101.51,101.51,101.46,101.49,4100.0,90.9705,90.9705,90.9257,90.9525,4100.0
2021-05-25 12:30:00,101.5,101.52,101.46,101.47,3443.0,90.9615,90.9794,90.9257,90.9346,3443.0
2021-05-25 12:35:00,101.47,101.48,101.43,101.45,3191.0,90.9346,90.9436,90.8988,90.9167,3191.0
2021-05-25 12:40:00,101.46,101.55,101.45,101.55,3700.0,90.9257,91.0063,90.9167,91.0063,3700.0
2021-05-25 12:45:00,101.54,101.54,101.51,101.53,3600.0,90.9974,90.9974,90.9705,90.9884,3600.0
2021-05-25 12:50:00,101.53,101.57,101.52,101.55,4200.0,90.9884,91.0242,90.9794,91.0063,4200.0
2021-05-25 12:55:00,101.54,101.58,101.52,101.52,5826.0,90.9974,91.0332,90.9794,90.9794,5826.0
2021-05-25 13:00:00,101.5,101.51,101.29,101.3,5579.0,90.9615,90.9705,90.7733,90.7823,5579.0
2021-05-25 13:05:00,101.31,101.36,101.3,101.33,5689.0,90.7912,90.836,90.7823,90.8092,5689.0
2021-05-25 13:10:00,101.32,101.39,101.32,101.37,4600.0,90.8002,90.8629,90.8002,90.845,4600.0
2021-05-25 13:15:00,101.35,101.43,101.34,101.38,4558.0,90.8271,90.8988,90.8181,90.854,4558.0
2021-05-25 13:20:00,101.36,101.4,101.35,101.39,3176.0,90.836,90.8719,90.8271,90.8629,3176.0
2021-05-25 13:25:00,101.38,101.38,101.32,101.36,3600.0,90.854,90.854,90.8002,90.836,3600.0
2021-05-25 13:30:00,101.37,101.42,101.36,101.42,3386.0,90.845,90.8898,90.836,90.8898,3386.0
2021-05-25 13:35:00,101.43,101.43,101.36,101.42,6960.0,90.8988,90.8988,90.836,90.8898,6960.0
2021-05-25 13:40:00,101.41,101.41,101.29,101.35,5000.0,90.8809,90.8809,90.7733,90.8271,5000.0
2021-05-25 13:45:00,101.37,101.43,101.36,101.43,2566.0,90.845,90.8988,90.836,90.8988,2566.0
2021-05-25 13:50:00,101.41,101.46,101.41,101.43,3153.0,90.8809,90.9257,90.8809,90.8988,3153.0
2021-05-25 13:55:00,101.44,101.44,101.37,101.37,2981.0,90.9077,90.9077,90.845,90.845,2981.0
2021-05-25 14:00:00,101.37,101.37,101.32,101.33,2700.0,90.845,90.845,90.8002,90.8092,2700.0
2021-05-25 14:05:00,101.34,101.39,101.34,101.36,3819.0,90.8181,90.8629,90.8181,90.836,3819.0
2021-05-25 14:10:00,101.37,101.42,101.37,101.38,2617.0,90.845,90.8898,90.845,90.854,2617.0
2021-05-25 14:15:00,101.38,101.41,101.35,101.35,3638.0,90.854,90.8809,90.8271,90.8271,3638.0
2021-05-25 14:20:00,101.34,101.37,101.32,101.33,2540.0,90.8181,90.845,90.8002,90.8092,2540.0
2021-05-25 14:25:00,101.34,101.39,101.33,101.35,4251.0,90.8181,90.8629,90.8092,90.8271,4251.0
2021-05-25 14:30:00,101.32,101.4,101.32,101.4,2835.0,90.8002,90.8719,90.8002,90.8719,2835.0
2021-05-25 14:35:00,101.38,101.38,101.24,101.28,6248.0,90.854,90.854,90.7285,90.7644,6248.0
2021-05-25 14:40:00,101.29,101.3,101.24,101.26,6403.0,90.7733,90.7823,90.7285,90.7464,6403.0
2021-05-25 14:45:00,101.25,101.26,101.22,101.25,5153.0,90.7375,90.7464,90.7106,90.7375,5153.0
2021-05-25 14:50:00,101.24,101.26,101.13,101.17,4834.0,90.7285,90.7464,90.6299,90.6658,4834.0
2021-05-25 14:55:00,101.17,101.23,101.17,101.19,3017.0,90.6658,90.7195,90.6658,90.6837,3017.0
2021-05-25 15:00:00,101.16,101.17,101.09,101.09,4254.0,90.6568,90.6658,90.5941,90.5941,4254.0
2021-05-25 15:05:00,101.1,101.21,101.1,101.16,6505.0,90.603,90.7016,90.603,90.6568,6505.0
2021-05-25 15:10:00,101.16,101.22,101.15,101.2,1500.0,90.6568,90.7106,90.6478,90.6927,1500.0
2021-05-25 15:15:00,101.19,101.21,101.17,101.21,6326.0,90.6837,90.7016,90.6658,90.7016,6326.0
2021-05-25 15:20:00,101.21,101.26,101.15,101.23,4435.0,90.7016,90.7464,90.6478,90.7195,4435.0
2021-05-25 15:25:00,101.23,101.28,101.19,101.19,5004.0,90.7195,90.7644,90.6837,90.6837,5004.0
2021-05-25 15:30:00,101.19,101.24,101.14,101.2,8313.0,90.6837,90.7285,90.6389,90.6927,8313.0
2021-05-25 15:35:00,101.21,101.3,101.15,101.27,8622.0,90.7016,90.7823,90.6478,90.7554,8622.0
2021-05-25 15:40:00,101.27,101.27,101.18,101.23,10934.0,90.7554,90.7554,90.6747,90.7195,10934.0
2021-05-25 15:45:00,101.22,101.26,101.11,101.13,11227.0,90.7106,90.7464,90.612,90.6299,11227.0
2021-05-25 15:50:00,101.08,101.15,100.88,100.96,44731.0,90.5851,90.6478,90.4059,90.4776,44731.0
2021-05-25 15:55:00,100.96,101.15,100.94,101.1,87990.0,90.4776,90.6478,90.4597,90.603,87990.0
2021-05-26 09:30:00,100.74,101.27,100.74,100.88,35325.0,90.2804,90.7554,90.2804,90.4059,35325.0
2021-05-26 09:35:00,100.9,100.96,100.75,100.9,2300.0,90.4238,90.4776,90.2894,90.4238,2300.0
2021-05-26 09:40:00,100.8,101.02,100.8,100.92,6242.0,90.3342,90.5313,90.3342,90.4417,6242.0
2021-05-26 09:45:00,100.86,100.86,100.54,100.56,8218.0,90.388,90.388,90.1012,90.1191,8218.0
2021-05-26 09:50:00,100.56,100.66,100.54,100.59,3352.0,90.1191,90.2087,90.1012,90.146,3352.0
2021-05-26 09:55:00,100.57,100.58,100.49,100.49,4067.0,90.1281,90.137,90.0564,90.0564,4067.0
2021-05-26 10:00:00,100.52,100.55,100.45,100.45,8377.0,90.0833,90.1101,90.0205,90.0205,8377.0
2021-05-26 10:05:00,100.42,100.46,100.35,100.41,3860.0,89.9936,90.0295,89.9309,89.9847,3860.0
2021-05-26 10:10:00,100.43,100.57,100.43,100.51,2127.0,90.0026,90.1281,90.0026,90.0743,2127.0
2021-05-26 10:15:00,100.54,100.69,100.54,100.69,11621.0,90.1012,90.2356,90.1012,90.2356,11621.0
2021-05-26 10:20:00,100.71,100.78,100.68,100.76,4080.0,90.2535,90.3163,90.2266,90.2983,4080.0
2021-05-26 10:25:00,100.74,100.78,100.62,100.63,5264.0,90.2804,90.3163,90.1729,90.1818,5264.0
2021-05-26 10:30:00,100.61,100.75,100.59,100.59,2900.0,90.1639,90.2894,90.146,90.146,2900.0
2021-05-26 10:35:00,100.59,100.71,100.59,100.62,3500.0,90.146,90.2535,90.146,90.1729,3500.0
2021-05-26 10:40:00,100.63,100.64,100.55,100.56,2981.0,90.1818,90.1908,90.1101,90.1191,2981.0
2021-05-26 10:45:00,100.53,100.6,100.48,100.48,2052.0,90.0922,90.155,90.0474,90.0474,2052.0
2021-05-26 10:50:00,100.51,100.55,100.36,100.36,6179.0,90.0743,90.1101,89.9399,89.9399,6179.0
2021-05-26 10:55:00,100.4,100.46,100.38,100.38,2070.0,89.9757,90.0295,89.9578,89.9578,2070.0
2021-05-26 11:00:00,100.39,100.39,100.29,100.33,4985.0,89.9668,89.9668,89.8771,89.913,4985.0
2021-05-26 11:05:00,100.33,100.34,100.25,100.32,8783.0,89.913,89.9219,89.8413,89.904,8783.0
2021-05-26 11:10:00,100.28,100.29,100.19,100.25,8688.0,89.8682,89.8771,89.7875,89.8413,8688.0
2021-05-26 11:15:00,100.23,100.25,100.17,100.23,6172.0,89.8234,89.8413,89.7696,89.8234,6172.0
2021-05-26 11:20:00,100.22,100.29,100.2,100.22,10657.0,89.8144,89.8771,89.7965,89.8144,10657.0
2021-05-26 11:25:00,100.24,100.33,100.23,100.32,3794.0,89.8323,89.913,89.8234,89.904,3794.0
2021-05-26 11:30:00,100.33,100.34,100.26,100.31,10446.0,89.913,89.9219,89.8503,89.8951,10446.0
2021-05-26 11:35:00,100.31,100.32,100.24,100.29,6126.0,89.8951,89.904,89.8323,89.8771,6126.0
2021-05-26 11:40:00,100.28,100.28,100.19,100.21,6676.0,89.8682,89.8682,89.7875,89.8054,6676.0
2021-05-26 11:45:00,100.23,100.32,100.22,100.3,8622.0,89.8234,89.904,89.8144,89.8861,8622.0
2021-05-26 11:50:00,100.31,100.38,100.28,100.33,7205.0,89.8951,89.9578,89.8682,89.913,7205.0
2021-05-26 11:55:00,100.34,100.35,100.31,100.32,3947.0,89.9219,89.9309,89.8951,89.904,3947.0
2021-05-26 12:00:00,100.35,100.45,100.35,100.45,5832.0,89.9309,90.0205,89.9309,90.0205,5832.0
2021-05-26 12:05:00,100.45,100.5,100.44,100.47,6386.0,90.0205,90.0653,90.0116,90.0385,6386.0
2021-05-26 12:10:00,100.47,100.54,100.46,100.52,10640.0,90.0385,90.1012,90.0295,90.0833,10640.0
2021-05-26 12:15:00,100.52,100.56,100.49,100.49,7522.0,90.0833,90.1191,90.0564,90.0564,7522.0
2021-05-26 12:20:00,100.48,100.5,100.45,100.47,6110.0,90.0474,90.0653,90.0205,90.0385,6110.0
2021-05-26 12:25:00,100.45,100.45,100.36,100.38,7156.0,90.0205,90.0205,89.9399,89.9578,7156.0
2021-05-26 12:30:00,100.38,100.4,100.35,100.37,8331.0,89.9578,89.9757,89.9309,89.9488,8331.0
2021-05-26 12:35:00,100.39,100.4,100.34,100.36,8157.0,89.9668,89.9757,89.9219,89.9399,8157.0
2021-05-26 12:40:00,100.36,100.44,100.35,100.43,4526.0,89.9399,90.0116,89.9309,90.0026,4526.0
2021-05-26 12:45:00,100.44,100.57,100.39,100.53,9251.0,90.0116,90.1281,89.9668,90.0922,9251.0
2021-05-26 12:50:00,100.52,100.53,100.47,100.48,5997.0,90.0833,90.0922,90.0385,90.0474,5997.0
2021-05-26 12:55:00,100.46,100.52,100.42,100.51,3769.0,90.0295,90.0833,89.9936,90.0743,3769.0
2021-05-26 13:00:00,100.5,100.56,100.49,100.56,6353.0,90.0653,90.1191,90.0564,90.1191,6353.0
2021-05-26 13:05:00,100.55,100.57,100.47,100.5,7004.0,90.1101,90.1281,90.0385,90.0653,7004.0
2021-05-26 13:10:00,100.51,100.52,100.47,100.51,4963.0,90.0743,90.0833,90.0385,90.0743,4963.0
2021-05-26 13:15:00,100.5,100.51,100.47,100.48,6443.0,90.0653,90.0743,90.0385,90.0474,6443.0
2021-05-26 13:20:00,100.48,100.54,100.48,100.5,3953.0,90.0474,90.1012,90.0474,90.0653,3953.0
2021-05-26 13:25:00,100.51,100.53,100.49,100.51,6593.0,90.0743,90.0922,90.0564,90.0743,6593.0
2021-05-26 13:30:00,100.52,100.53,100.48,100.52,5625.0,90.0833,90.0922,90.0474,90.0833,5625.0
2021-05-26 13:35:00,100.55,100.55,100.44,100.47,7930.0,90.1101,90.1101,90.0116,90.0385,7930.0
2021-05-26 13:40:00,100.49,100.49,100.34,100.34,4787.0,90.0564,90.0564,89.9219,89.9219,4787.0
2021-05-26 13:45:00,100.36,100.36,100.29,100.31,7668.0,89.9399,89.9399,89.8771,89.8951,7668.0
2021-05-26 13:50:00,100.31,100.32,100.28,100.31,5138.0,89.8951,89.904,89.8682,89.8951,5138.0
2021-05-26 13:55:00,100.34,100.39,100.33,100.34,10296.0,89.9219,89.9668,89.913,89.9219,10296.0
2021-05-26 14:00:00,100.33,100.36,100.31,100.34,9228.0,89.913,89.9399,89.8951,89.9219,9228.0
2021-05-26 14:05:00,100.34,100.48,100.34,100.48,6128.0,89.9219,90.0474,89.9219,90.0474,6128.0
2021-05-26 14:10:00,100.47,100.48,100.41,100.43,11878.0,90.0385,90.0474,89.9847,90.0026,11878.0
2021-05-26 14:15:00,100.43,100.48,100.43,100.45,8666.0,90.0026,90.0474,90.0026,90.0205,8666.0
2021-05-26 14:20:00,100.47,100.5,100.45,100.5,11093.0,90.0385,90.0653,90.0205,90.0653,11093.0
2021-05-26 14:25:00,100.48,100.5,100.45,100.5,7665.0,90.0474,90.0653,90.0205,90.0653,7665.0
2021-05-26 14:30:00,100.49,100.49,100.41,100.41,6934.0,90.0564,90.0564,89.9847,89.9847,6934.0
2021-05-26 14:35:00,100.41,100.46,100.4,100.41,6406.0,89.9847,90.0295,89.9757,89.9847,6406.0
2021-05-26 14:40:00,100.42,100.52,100.4,100.48,8018.0,89.9936,90.0833,89.9757,90.0474,8018.0
2021-05-26 14:45:00,100.49,100.53,100.48,100.53,4403.0,90.0564,90.0922,90.0474,90.0922,4403.0
2021-05-26 14:50:00,100.53,100.55,100.45,100.48,8619.0,90.0922,90.1101,90.0205,90.0474,8619.0
2021-05-26 14:55:00,100.48,100.48,100.42,100.47,4713.0,90.0474,90.0474,89.9936,90.0385,4713.0
2021-05-26 15:00:00,100.45,100.46,100.4,100.43,9396.0,90.0205,90.0295,89.9757,90.0026,9396.0
2021-05-26 15:05:00,100.44,100.44,100.39,100.39,11342.0,90.0116,90.0116,89.9668,89.9668,11342.0
2021-05-26 15:10:00,100.38,100.46,100.37,100.45,6949.0,89.9578,90.0295,89.9488,90.0205,6949.0
2021-05-26 15:15:00,100.46,100.53,100.43,100.5,12548.0,90.0295,90.0922,90.0026,90.0653,12548.0
2021-05-26 15:20:00,100.49,100.53,100.43,100.44,10493.0,90.0564,90.0922,90.0026,90.0116,10493.0
2021-05-26 15:25:00,100.46,100.49,100.41,100.47,9019.0,90.0295,90.0564,89.9847,90.0385,9019.0
2021-05-26 15:30:00,100.47,100.48,100.43,100.46,13282.0,90.0385,90.0474,90.0026,90.0295,13282.0
2021-05-26 15:35:00,100.48,100.54,100.46,100.51,15232.0,90.0474,90.1012,90.0295,90.0743,15232.0
2021-05-26 15:40:00,100.51,100.61,100.49,100.52,16740.0,90.0743,90.1639,90.0564,90.0833,16740.0
2021-05-26 15:45:00,100.52,100.52,100.45,100.45,15579.0,90.0833,90.0833,90.0205,90.0205,15579.0
2021-05-26 15:50:00,100.44,100.53,100.42,100.51,35758.0,90.0116,90.0922,89.9936,90.0743,35758.0
2021-05-26 15:55:00,100.53,100.64,100.43,100.6,101628.0,90.0922,90.1908,90.0026,90.155,101628.0
2021-05-27 09:30:00,100.73,101.09,100.3,100.69,69024.0,90.2715,90.5941,89.8861,90.2356,69024.0
2021-05-27 09:35:00,100.75,100.8,100.61,100.74,7371.0,90.2894,90.3342,90.1639,90.2804,7371.0
2021-05-27 09:40:00,100.74,101.0,100.67,100.92,10069.0,90.2804,90.5134,90.2177,90.4417,10069.0
2021-05-27 09:45:00,100.95,101.08,100.8,100.8,6026.0,90.4686,90.5851,90.3342,90.3342,6026.0
2021-05-27 09:50:00,100.9,101.0,100.83,100.89,3949.0,90.4238,90.5134,90.3611,90.4148,3949.0
2021-05-27 09:55:00,100.87,100.93,100.77,100.77,3717.0,90.3969,90.4507,90.3073,90.3073,3717.0
2021-05-27 10:00:00,100.8,100.87,100.69,100.78,4076.0,90.3342,90.3969,90.2356,90.3163,4076.0
2021-05-27 10:05:00,100.74,100.89,100.72,100.79,5901.0,90.2804,90.4148,90.2625,90.3252,5901.0
2021-05-27 10:10:00,100.83,100.92,100.8,100.91,2474.0,90.3611,90.4417,90.3342,90.4328,2474.0
2021-05-27 10:15:00,100.98,100.98,100.86,100.86,7659.0,90.4955,90.4955,90.388,90.388,7659.0
2021-05-27 10:20:00,100.83,100.85,100.8,100.81,2881.0,90.3611,90.379,90.3342,90.3432,2881.0
2021-05-27 10:25:00,100.8,100.94,100.8,100.94,1618.0,90.3342,90.4597,90.3342,90.4597,1618.0
2021-05-27 10:30:00,100.91,100.94,100.87,100.9,2672.0,90.4328,90.4597,90.3969,90.4238,2672.0
2021-05-27 10:35:00,100.91,100.91,100.86,100.87,4016.0,90.4328,90.4328,90.388,90.3969,4016.0
2021-05-27 10:40:00,100.92,101.09,100.92,101.04,3219.0,90.4417,90.5941,90.4417,90.5493,3219.0
2021-05-27 10:45:00,101.08,101.12,101.01,101.03,4815.0,90.5851,90.621,90.5224,90.5403,4815.0
2021-05-27 10:50:00,101.05,101.05,100.9,101.02,3619.0,90.5582,90.5582,90.4238,90.5313,3619.0
2021-05-27 10:55:00,101.03,101.03,100.96,101.0,1950.0,90.5403,90.5403,90.4776,90.5134,1950.0
2021-05-27 11:00:00,101.02,101.02,100.95,100.98,3341.0,90.5313,90.5313,90.4686,90.4955,3341.0
2021-05-27 11:05:00,100.98,101.06,100.93,101.04,5651.0,90.4955,90.5672,90.4507,90.5493,5651.0
2021-05-27 11:10:00,101.05,101.07,101.04,101.05,2527.0,90.5582,90.5762,90.5493,90.5582,2527.0
2021-05-27 11:15:00,101.02,101.03,100.96,101.02,4056.0,90.5313,90.5403,90.4776,90.5313,4056.0
2021-05-27 11:20:00,101.07,101.14,101.06,101.11,4229.0,90.5762,90.6389,90.5672,90.612,4229.0
2021-05-27 11:25:00,101.09,101.15,101.03,101.03,2386.0,90.5941,90.6478,90.5403,90.5403,2386.0
2021-05-27 11:30:00,101.0,101.06,101.0,101.06,7481.0,90.5134,90.5672,90.5134,90.5672,7481.0
2021-05-27 11:35:00,101.09,101.13,101.08,101.11,4195.0,90.5941,90.6299,90.5851,90.612,4195.0
2021-05-27 11:40:00,101.13,101.19,101.13,101.18,1699.0,90.6299,90.6837,90.6299,90.6747,1699.0
2021-05-27 11:45:00,101.17,101.17,101.09,101.1,7110.0,90.6658,90.6658,90.5941,90.603,7110.0
2021-05-27 11:50:00,101.11,101.14,101.06,101.11,2514.0,90.612,90.6389,90.5672,90.612,2514.0
2021-05-27 11:55:00,101.12,101.28,101.12,101.23,5558.0,90.621,90.7644,90.621,90.7195,5558.0
2021-05-27 12:00:00,101.24,101.24,101.13,101.13,2709.0,90.7285,90.7285,90.6299,90.6299,2709.0
2021-05-27 12:05:00,101.16,101.2,101.16,101.19,2932.0,90.6568,90.6927,90.6568,90.6837,2932.0
2021-05-27 12:10:00,101.19,101.24,101.18,101.21,5269.0,90.6837,90.7285,90.6747,90.7016,5269.0
2021-05-27 12:15:00,101.21,101.28,101.21,101.27,2669.0,90.7016,90.7644,90.7016,90.7554,2669.0
2021-05-27 12:20:00,101.27,101.3,101.26,101.27,4725.0,90.7554,90.7823,90.7464,90.7554,4725.0
2021-05-27 12:25:00,101.27,101.27,101.22,101.25,3345.0,90.7554,90.7554,90.7106,90.7375,3345.0
2021-05-27 12:30:00,101.27,101.32,101.26,101.3,3348.0,90.7554,90.8002,90.7464,90.7823,3348.0
2021-05-27 12:35:00,101.31,101.33,101.3,101.33,4780.0,90.7912,90.8092,90.7823,90.8092,4780.0
2021-05-27 12:40:00,101.34,101.34,101.26,101.27,3740.0,90.8181,90.8181,90.7464,90.7554,3740.0
2021-05-27 12:45:00,101.26,101.26,101.16,101.18,3000.0,90.7464,90.7464,90.6568,90.6747,3000.0
2021-05-27 12:50:00,101.15,101.29,101.14,101.24,4508.0,90.6478,90.7733,90.6389,90.7285,4508.0
2021-05-27 12:55:00,101.25,101.28,101.2,101.21,2837.0,90.7375,90.7644,90.6927,90.7016,2837.0
2021-05-27 13:00:00,101.2,101.25,101.18,101.18,2661.0,90.6927,90.7375,90.6747,90.6747,2661.0
2021-05-27 13:05:00,101.15,101.22,101.14,101.19,2925.0,90.6478,90.7106,90.6389,90.6837,2925.0
2021-05-27 13:10:00,101.23,101.31,101.2,101.31,5046.0,90.7195,90.7912,90.6927,90.7912,5046.0
2021-05-27 13:15:00,101.3,101.35,101.24,101.33,8040.0,90.7823,90.8271,90.7285,90.8092,8040.0
2021-05-27 13:20:00,101.31,101.31,101.17,101.21,4100.0,90.7912,90.7912,90.6658,90.7016,4100.0
2021-05-27 13:25:00,101.17,101.17,101.11,101.14,2063.0,90.6658,90.6658,90.612,90.6389,2063.0
2021-05-27 13:30:00,101.16,101.16,101.07,101.07,3562.0,90.6568,90.6568,90.5762,90.5762,3562.0
2021-05-27 13:35:00,101.07,101.1,100.97,101.05,6792.0,90.5762,90.603,90.4865,90.5582,6792.0
2021-05-27 13:40:00,101.05,101.12,101.05,101.11,3354.0,90.5582,90.621,90.5582,90.612,3354.0
2021-05-27 13:45:00,101.1,101.1,101.07,101.1,1000.0,90.603,90.603,90.5762,90.603,1000.0
2021-05-27 13:50:00,101.1,101.13,101.08,101.12,2196.0,90.603,90.6299,90.5851,90.621,2196.0
2021-05-27 13:55:00,101.12,101.13,101.07,101.09,3610.0,90.621,90.6299,90.5762,90.5941,3610.0
2021-05-27 14:00:00,101.09,101.09,101.0,101.02,5165.0,90.5941,90.5941,90.5134,90.5313,5165.0
2021-05-27 14:05:00,101.04,101.04,100.95,100.99,4005.0,90.5493,90.5493,90.4686,90.5045,4005.0
2021-05-27 14:10:00,100.97,100.99,100.9,100.9,4692.0,90.4865,90.5045,90.4238,90.4238,4692.0
2021-05-27 14:15:00,100.88,100.91,100.87,100.91,3204.0,90.4059,90.4328,90.3969,90.4328,3204.0
2021-05-27 14:20:00,100.91,100.91,100.87,100.89,2555.0,90.4328,90.4328,90.3969,90.4148,2555.0
2021-05-27 14:25:00,100.89,100.94,100.86,100.94,5100.0,90.4148,90.4597,90.388,90.4597,5100.0
2021-05-27 14:30:00,100.94,100.94,100.87,100.89,4523.0,90.4597,90.4597,90.3969,90.4148,4523.0
2021-05-27 14:35:00,100.88,100.88,100.85,100.85,3219.0,90.4059,90.4059,90.379,90.379,3219.0
2021-05-27 14:40:00,100.87,100.88,100.81,100.82,2715.0,90.3969,90.4059,90.3432,90.3521,2715.0
2021-05-27 14:45:00,100.85,100.88,100.8,100.86,4026.0,90.379,90.4059,90.3342,90.388,4026.0
2021-05-27 14:50:00,100.86,100.87,100.84,100.87,3885.0,90.388,90.3969,90.37,90.3969,3885.0
2021-05-27 14:55:00,100.87,100.91,100.86,100.91,3018.0,90.3969,90.4328,90.388,90.4328,3018.0
2021-05-27 15:00:00,100.94,100.95,100.83,100.84,7207.0,90.4597,90.4686,90.3611,90.37,7207.0
2021-05-27 15:05:00,100.85,100.87,100.81,100.87,4205.0,90.379,90.3969,90.3432,90.3969,4205.0
2021-05-27 15:10:00,100.86,100.9,100.84,100.89,4526.0,90.388,90.4238,90.37,90.4148,4526.0
2021-05-27 15:15:00,100.91,100.93,100.87,100.87,4887.0,90.4328,90.4507,90.3969,90.3969,4887.0
2021-05-27 15:20:00,100.87,100.88,100.84,100.86,4536.0,90.3969,90.4059,90.37,90.388,4536.0
2021-05-27 15:25:00,100.86,100.89,100.85,100.86,4163.0,90.388,90.4148,90.379,90.388,4163.0
2021-05-27 15:30:00,100.85,100.86,100.79,100.83,7720.0,90.379,90.388,90.3252,90.3611,7720.0
2021-05-27 15:35:00,100.82,100.9,100.82,100.87,11819.0,90.3521,90.4238,90.3521,90.3969,11819.0
2021-05-27 15:40:00,100.88,100.94,100.84,100.84,10599.0,90.4059,90.4597,90.37,90.37,10599.0
2021-05-27 15:45:00,100.85,100.96,100.83,100.92,11233.0,90.379,90.4776,90.3611,90.4417,11233.0
2021-05-27 15:50:00,100.91,100.98,100.72,100.93,42618.0,90.4328,90.4955,90.2625,90.4507,42618.0
2021-05-27 15:55:00,100.94,101.04,100.86,100.91,72062.0,90.4597,90.5493,90.388,90.4328,72062.0
2021-05-28 09:30:00,100.86,101.31,100.86,101.19,38332.0,90.388,90.7912,90.388,90.6837,38332.0
2021-05-28 09:35:00,101.14,101.36,101.14,101.31,15656.0,90.6389,90.836,90.6389,90.7912,15656.0
2021-05-28 09:40:00,101.35,101.45,101.35,101.4,6854.0,90.8271,90.9167,90.8271,90.8719,6854.0
2021-05-28 09:45:00,101.45,101.61,101.41,101.44,7550.0,90.9167,91.0601,90.8809,90.9077,7550.0
2021-05-28 09:50:00,101.32,101.46,101.29,101.37,3858.0,90.8002,90.9257,90.7733,90.845,3858.0
2021-05-28 09:55:00,101.36,101.37,101.27,101.27,2774.0,90.836,90.845,90.7554,90.7554,2774.0
2021-05-28 10:00:00,101.3,101.31,101.14,101.17,19075.0,90.7823,90.7912,90.6389,90.6658,19075.0
2021-05-28 10:05:00,101.21,101.23,101.13,101.15,5616.0,90.7016,90.7195,90.6299,90.6478,5616.0
2021-05-28 10:10:00,101.1,101.12,100.95,101.02,2625.0,90.603,90.621,90.4686,90.5313,2625.0
2021-05-28 10:15:00,101.01,101.11,100.97,101.09,4609.0,90.5224,90.612,90.4865,90.5941,4609.0
2021-05-28 10:20:00,101.07,101.25,101.07,101.19,7641.0,90.5762,90.7375,90.5762,90.6837,7641.0
2021-05-28 10:25:00,101.21,101.23,101.15,101.22,2026.0,90.7016,90.7195,90.6478,90.7106,2026.0
2021-05-28 10:30:00,101.25,101.36,101.24,101.36,4378.0,90.7375,90.836,90.7285,90.836,4378.0
2021-05-28 10:35:00,101.37,101.4,101.34,101.38,4982.0,90.845,90.8719,90.8181,90.854,4982.0
2021-05-28 10:40:00,101.39,101.51,101.39,101.51,4060.0,90.8629,90.9705,90.8629,90.9705,4060.0
2021-05-28 10:45:00,101.49,101.55,101.45,101.55,4595.0,90.9525,91.0063,90.9167,91.0063,4595.0
2021-05-28 10:50:00,101.56,101.57,101.5,101.55,2552.0,91.0153,91.0242,90.9615,91.0063,2552.0
2021-05-28 10:55:00,101.52,101.56,101.46,101.56,2753.0,90.9794,91.0153,90.9257,91.0153,2753.0
2021-05-28 11:00:00,101.56,101.56,101.3,101.3,2957.0,91.0153,91.0153,90.7823,90.7823,2957.0
2021-05-28 11:05:00,101.34,101.36,101.32,101.36,1560.0,90.8181,90.836,90.8002,90.836,1560.0
2021-05-28 11:10:00,101.37,101.37,101.34,101.35,3416.0,90.845,90.845,90.8181,90.8271,3416.0
2021-05-28 11:15:00,101.34,101.34,101.29,101.33,2597.0,90.8181,90.8181,90.7733,90.8092,2597.0
2021-05-28 11:20:00,101.33,101.35,101.29,101.35,4515.0,90.8092,90.8271,90.7733,90.8271,4515.0
2021-05-28 11:25:00,101.36,101.37,101.32,101.34,2458.0,90.836,90.845,90.8002,90.8181,2458.0
2021-05-28 11:30:00,101.35,101.38,101.35,101.36,1717.0,90.8271,90.854,90.8271,90.836,1717.0
2021-05-28 11:35:00,101.37,101.41,101.36,101.37,6129.0,90.845,90.8809,90.836,90.845,6129.0
2021-05-28 11:40:00,101.37,101.48,101.37,101.45,3677.0,90.845,90.9436,90.845,90.9167,3677.0
2021-05-28 11:45:00,101.42,101.46,101.39,101.41,4776.0,90.8898,90.9257,90.8629,90.8809,4776.0
2021-05-28 11:50:00,101.4,101.44,101.39,101.43,1925.0,90.8719,90.9077,90.8629,90.8988,1925.0
2021-05-28 11:55:00,101.45,101.53,101.45,101.5,1058.0,90.9167,90.9884,90.9167,90.9615,1058.0
2021-05-28 12:00:00,101.5,101.54,101.44,101.51,2345.0,90.9615,90.9974,90.9077,90.9705,2345.0
2021-05-28 12:05:00,101.52,101.59,101.52,101.54,3556.0,90.9794,91.0422,90.9794,90.9974,3556.0
2021-05-28 12:10:00,101.53,101.53,101.47,101.52,2095.0,90.9884,90.9884,90.9346,90.9794,2095.0
2021-05-28 12:15:00,101.54,101.56,101.51,101.54,3081.0,90.9974,91.0153,90.9705,90.9974,3081.0
2021-05-28 12:20:00,101.53,101.61,101.53,101.59,3793.0,90.9884,91.0601,90.9884,91.0422,3793.0
2021-05-28 12:25:00,101.57,101.7,101.57,101.68,3114.0,91.0242,91.1407,91.0242,91.1228,3114.0
2021-05-28 12:30:00,101.69,101.69,101.63,101.66,6100.0,91.1318,91.1318,91.078,91.1049,6100.0
2021-05-28 12:35:00,101.66,101.68,101.65,101.66,3343.0,91.1049,91.1228,91.0959,91.1049,3343.0
2021-05-28 12:40:00,101.67,101.68,101.59,101.6,6444.0,91.1139,91.1228,91.0422,91.0511,6444.0
2021-05-28 12:45:00,101.6,101.61,101.45,101.46,6375.0,91.0511,91.0601,90.9167,90.9257,6375.0
2021-05-28 12:50:00,101.45,101.48,101.45,101.46,3412.0,90.9167,90.9436,90.9167,90.9257,3412.0
2021-05-28 12:55:00,101.49,101.51,101.47,101.48,1800.0,90.9525,90.9705,90.9346,90.9436,1800.0
2021-05-28 13:00:00,101.51,101.51,101.47,101.47,3194.0,90.9705,90.9705,90.9346,90.9346,3194.0
2021-05-28 13:05:00,101.47,101.48,101.46,101.47,2038.0,90.9346,90.9436,90.9257,90.9346,2038.0
2021-05-28 13:10:00,101.45,101.45,101.32,101.33,4121.0,90.9167,90.9167,90.8002,90.8092,4121.0
2021-05-28 13:15:00,101.31,101.32,101.27,101.31,3569.0,90.7912,90.8002,90.7554,90.7912,3569.0
2021-05-28 13:20:00,101.31,101.31,101.24,101.25,4227.0,90.7912,90.7912,90.7285,90.7375,4227.0
2021-05-28 13:25:00,101.24,101.25,101.2,101.2,5118.0,90.7285,90.7375,90.6927,90.6927,5118.0
2021-05-28 13:30:00,101.19,101.22,101.18,101.18,3284.0,90.6837,90.7106,90.6747,90.6747,3284.0
2021-05-28 13:35:00,101.15,101.17,101.13,101.16,5979.0,90.6478,90.6658,90.6299,90.6568,5979.0
2021-05-28 13:40:00,101.15,101.17,101.1,101.17,5229.0,90.6478,90.6658,90.603,90.6658,5229.0
2021-05-28 13:45:00,101.17,101.19,101.12,101.12,10379.0,90.6658,90.6837,90.621,90.621,10379.0
2021-05-28 13:50:00,101.12,101.23,101.1,101.23,4956.0,90.621,90.7195,90.603,90.7195,4956.0
2021-05-28 13:55:00,101.23,101.24,101.19,101.2,3843.0,90.7195,90.7285,90.6837,90.6927,3843.0
2021-05-28 14:00:00,101.21,101.21,101.15,101.15,6658.0,90.7016,90.7016,90.6478,90.6478,6658.0
2021-05-28 14:05:00,101.15,101.15,101.09,101.13,8977.0,90.6478,90.6478,90.5941,90.6299,8977.0
2021-05-28 14:10:00,101.13,101.15,101.1,101.11,9010.0,90.6299,90.6478,90.603,90.612,9010.0
2021-05-28 14:15:00,101.11,101.18,101.11,101.15,2975.0,90.612,90.6747,90.612,90.6478,2975.0
2021-05-28 14:20:00,101.14,101.14,101.12,101.14,5324.0,90.6389,90.6389,90.621,90.6389,5324.0
2021-05-28 14:25:00,101.13,101.23,101.13,101.22,4259.0,90.6299,90.7195,90.6299,90.7106,4259.0
2021-05-28 14:30:00,101.22,101.22,101.19,101.2,5417.0,90.7106,90.7106,90.6837,90.6927,5417.0
2021-05-28 14:35:00,101.2,101.24,101.19,101.19,3123.0,90.6927,90.7285,90.6837,90.6837,3123.0
2021-05-28 14:40:00,101.2,101.32,101.18,101.31,4919.0,90.6927,90.8002,90.6747,90.7912,4919.0
2021-05-28 14:45:00,101.3,101.37,101.3,101.37,2625.0,90.7823,90.845,90.7823,90.845,2625.0
2021-05-28 14:50:00,101.37,101.38,101.28,101.29,3196.0,90.845,90.854,90.7644,90.7733,3196.0
2021-05-28 14:55:00,101.29,101.31,101.23,101.24,6383.0,90.7733,90.7912,90.7195,90.7285,6383.0
2021-05-28 15:00:00,101.25,101.27,101.21,101.25,3390.0,90.7375,90.7554,90.7016,90.7375,3390.0
2021-05-28 15:05:00,101.26,101.34,101.24,101.34,3529.0,90.7464,90.8181,90.7285,90.8181,3529.0
2021-05-28 15:10:00,101.31,101.31,101.28,101.29,3137.0,90.7912,90.7912,90.7644,90.7733,3137.0
2021-05-28 15:15:00,101.3,101.3,101.25,101.28,5316.0,90.7823,90.7823,90.7375,90.7644,5316.0
2021-05-28 15:20:00,101.26,101.28,101.25,101.26,4942.0,90.7464,90.7644,90.7375,90.7464,4942.0
2021-05-28 15:25:00,101.25,101.29,101.23,101.27,7107.0,90.7375,90.7733,90.7195,90.7554,7107.0
2021-05-28 15:30:00,101.26,101.3,101.23,101.26,12789.0,90.7464,90.7823,90.7195,90.7464,12789.0
2021-05-28 15:35:00,101.26,101.32,101.25,101.29,6430.0,90.7464,90.8002,90.7375,90.7733,6430.0
2021-05-28 15:40:00,101.26,101.26,101.2,101.21,9486.0,90.7464,90.7464,90.6927,90.7016,9486.0
2021-05-28 15:45:00,101.23,101.32,101.2,101.29,13817.0,90.7195,90.8002,90.6927,90.7733,13817.0
2021-05-28 15:50:00,101.3,101.35,101.13,101.18,39698.0,90.7823,90.8271,90.6299,90.6747,39698.0
2021-05-28 15:55:00,101.24,101.24,101.1,101.15,59762.0,90.7285,90.7285,90.603,90.6478,59762.0
2021-06-01 09:30:00,101.26,102.13,101.26,101.92,31361.0,90.7464,91.5261,90.7464,91.3379,31361.0
2021-06-01 09:35:00,101.88,101.92,101.58,101.64,9782.0,91.3021,91.3379,91.0332,91.087,9782.0
2021-06-01 09:40:00,101.7,101.74,101.52,101.61,4672.0,91.1407,91.1766,90.9794,91.0601,4672.0
2021-06-01 09:45:00,101.67,101.67,101.47,101.48,7484.0,91.1139,91.1139,90.9346,90.9436,7484.0
2021-06-01 09:50:00,101.5,101.63,101.48,101.63,5299.0,90.9615,91.078,90.9436,91.078,5299.0
2021-06-01 09:55:00,101.63,101.7,101.59,101.66,3000.0,91.078,91.1407,91.0422,91.1049,3000.0
2021-06-01 10:00:00,101.62,101.64,101.45,101.5,5239.0,91.069,91.087,90.9167,90.9615,5239.0
2021-06-01 10:05:00,101.47,101.47,101.33,101.39,4939.0,90.9346,90.9346,90.8092,90.8629,4939.0
2021-06-01 10:10:00,101.36,101.38,101.2,101.2,3822.0,90.836,90.854,90.6927,90.6927,3822.0
2021-06-01 10:15:00,101.18,101.18,100.94,100.96,10669.0,90.6747,90.6747,90.4597,90.4776,10669.0
2021-06-01 10:20:00,100.96,100.96,100.84,100.93,17104.0,90.4776,90.4776,90.37,90.4507,17104.0
2021-06-01 10:25:00,100.94,101.06,100.86,100.9,7881.0,90.4597,90.5672,90.388,90.4238,7881.0
2021-06-01 10:30:00,100.9,100.96,100.85,100.94,7377.0,90.4238,90.4776,90.379,90.4597,7377.0
2021-06-01 10:35:00,100.91,100.95,100.79,100.88,4252.0,90.4328,90.4686,90.3252,90.4059,4252.0
2021-06-01 10:40:00,100.93,101.01,100.91,100.93,3006.0,90.4507,90.5224,90.4328,90.4507,3006.0
2021-06-01 10:45:00,100.91,100.93,100.77,100.77,8136.0,90.4328,90.4507,90.3073,90.3073,8136.0
2021-06-01 10:50:00,100.79,100.79,100.52,100.61,9884.0,90.3252,90.3252,90.0833,90.1639,9884.0
2021-06-01 10:55:00,100.59,100.63,100.48,100.61,5858.0,90.146,90.1818,90.0474,90.1639,5858.0
2021-06-01 11:00:00,100.62,100.71,100.58,100.68,4732.0,90.1729,90.2535,90.137,90.2266,4732.0
2021-06-01 11:05:00,100.68,100.8,100.62,100.8,4321.0,90.2266,90.3342,90.1729,90.3342,4321.0
2021-06-01 11:10:00,100.81,100.91,100.79,100.87,3129.0,90.3432,90.4328,90.3252,90.3969,3129.0
2021-06-01 11:15:00,100.88,100.93,100.87,100.92,2865.0,90.4059,90.4507,90.3969,90.4417,2865.0
2021-06-01 11:20:00,100.93,100.99,100.93,100.99,1200.0,90.4507,90.5045,90.4507,90.5045,1200.0
2021-06-01 11:25:00,101.0,101.09,101.0,101.09,3836.0,90.5134,90.5941,90.5134,90.5941,3836.0
2021-06-01 11:30:00,101.02,101.1,101.0,101.1,4474.0,90.5313,90.603,90.5134,90.603,4474.0
2021-06-01 11:35:00,101.09,101.14,101.08,101.14,2521.0,90.5941,90.6389,90.5851,90.6389,2521.0
2021-06-01 11:40:00,101.12,101.12,101.05,101.05,2742.0,90.621,90.621,90.5582,90.5582,2742.0
2021-06-01 11:45:00,101.06,101.09,100.99,101.02,5377.0,90.5672,90.5941,90.5045,90.5313,5377.0
2021-06-01 11:50:00,100.99,101.03,100.97,101.02,1278.0,90.5045,90.5403,90.4865,90.5313,1278.0
2021-06-01 11:55:00,101.05,101.06,101.03,101.06,1996.0,90.5582,90.5672,90.5403,90.5672,1996.0
2021-06-01 12:00:00,101.04,101.05,101.0,101.05,1981.0,90.5493,90.5582,90.5134,90.5582,1981.0
2021-06-01 12:05:00,101.05,101.08,100.98,100.99,4791.0,90.5582,90.5851,90.4955,90.5045,4791.0
2021-06-01 12:10:00,100.99,101.01,100.92,100.94,2100.0,90.5045,90.5224,90.4417,90.4597,2100.0
2021-06-01 12:15:00,100.92,100.98,100.9,100.91,2243.0,90.4417,90.4955,90.4238,90.4328,2243.0
2021-06-01 12:20:00,100.95,101.03,100.94,101.02,1526.0,90.4686,90.5403,90.4597,90.5313,1526.0
2021-06-01 12:25:00,101.01,101.02,100.96,100.96,5034.0,90.5224,90.5313,90.4776,90.4776,5034.0
2021-06-01 12:30:00,100.94,100.99,100.94,100.96,2586.0,90.4597,90.5045,90.4597,90.4776,2586.0
2021-06-01 12:35:00,100.98,101.08,100.98,101.07,5126.0,90.4955,90.5851,90.4955,90.5762,5126.0
2021-06-01 12:40:00,101.06,101.13,101.06,101.13,2200.0,90.5672,90.6299,90.5672,90.6299,2200.0
2021-06-01 12:45:00,101.13,101.14,101.09,101.12,3903.0,90.6299,90.6389,90.5941,90.621,3903.0
2021-06-01 12:50:00,101.09,101.09,101.0,101.01,3011.0,90.5941,90.5941,90.5134,90.5224,3011.0
2021-06-01 12:55:00,100.99,101.03,100.95,101.03,2587.0,90.5045,90.5403,90.4686,90.5403,2587.0
2021-06-01 13:00:00,101.02,101.04,100.97,100.97,2012.0,90.5313,90.5493,90.4865,90.4865,2012.0
2021-06-01 13:05:00,100.95,101.02,100.91,101.02,3636.0,90.4686,90.5313,90.4328,90.5313,3636.0
2021-06-01 13:10:00,101.01,101.01,100.93,100.93,3448.0,90.5224,90.5224,90.4507,90.4507,3448.0
2021-06-01 13:15:00,100.94,100.94,100.91,100.91,2670.0,90.4597,90.4597,90.4328,90.4328,2670.0
2021-06-01 13:20:00,100.91,100.97,100.89,100.97,3182.0,90.4328,90.4865,90.4148,90.4865,3182.0
2021-06-01 13:25:00,100.92,100.92,100.84,100.88,5835.0,90.4417,90.4417,90.37,90.4059,5835.0
2021-06-01 13:30:00,100.89,100.89,100.87,100.88,786.0,90.4148,90.4148,90.3969,90.4059,786.0
2021-06-01 13:35:00,100.87,100.91,100.85,100.91,2634.0,90.3969,90.4328,90.379,90.4328,2634.0
2021-06-01 13:40:00,100.91,100.92,100.85,100.87,2615.0,90.4328,90.4417,90.379,90.3969,2615.0
2021-06-01 13:45:00,100.88,100.91,100.86,100.87,2721.0,90.4059,90.4328,90.388,90.3969,2721.0
2021-06-01 13:50:00,100.86,100.88,100.84,100.84,1812.0,90.388,90.4059,90.37,90.37,1812.0
2021-06-01 13:55:00,100.84,100.96,100.84,100.93,3280.0,90.37,90.4776,90.37,90.4507,3280.0
2021-06-01 14:00:00,100.92,101.04,100.89,101.01,5144.0,90.4417,90.5493,90.4148,90.5224,5144.0
2021-06-01 14:05:00,101.01,101.05,101.01,101.02,2503.0,90.5224,90.5582,90.5224,90.5313,2503.0
2021-06-01 14:10:00,101.02,101.09,101.01,101.07,4760.0,90.5313,90.5941,90.5224,90.5762,4760.0
2021-06-01 14:15:00,101.05,101.05,101.02,101.04,1543.0,90.5582,90.5582,90.5313,90.5493,1543.0
2021-06-01 14:20:00,101.04,101.09,101.04,101.09,1128.0,90.5493,90.5941,90.5493,90.5941,1128.0
2021-06-01 14:25:00,101.1,101.13,101.08,101.13,2937.0,90.603,90.6299,90.5851,90.6299,2937.0
2021-06-01 14:30:00,101.12,101.15,101.1,101.13,2770.0,90.621,90.6478,90.603,90.6299,2770.0
2021-06-01 14:35:00,101.13,101.22,101.13,101.22,4105.0,90.6299,90.7106,90.6299,90.7106,4105.0
2021-06-01 14:40:00,101.22,101.22,101.12,101.14,15027.0,90.7106,90.7106,90.621,90.6389,15027.0
2021-06-01 14:45:00,101.12,101.14,101.1,101.12,1164.0,90.621,90.6389,90.603,90.621,1164.0
2021-06-01 14:50:00,101.13,101.19,101.12,101.18,3248.0,90.6299,90.6837,90.621,90.6747,3248.0
2021-06-01 14:55:00,101.19,101.22,101.18,101.22,3298.0,90.6837,90.7106,90.6747,90.7106,3298.0
2021-06-01 15:00:00,101.21,101.21,101.13,101.17,5183.0,90.7016,90.7016,90.6299,90.6658,5183.0
2021-06-01 15:05:00,101.15,101.17,101.08,101.09,7117.0,90.6478,90.6658,90.5851,90.5941,7117.0
2021-06-01 15:10:00,101.07,101.08,100.99,101.04,5774.0,90.5762,90.5851,90.5045,90.5493,5774.0
2021-06-01 15:15:00,101.05,101.05,100.99,101.0,2942.0,90.5582,90.5582,90.5045,90.5134,2942.0
2021-06-01 15:20:00,101.0,101.15,101.0,101.13,5167.0,90.5134,90.6478,90.5134,90.6299,5167.0
2021-06-01 15:25:00,101.12,101.12,100.96,100.97,3902.0,90.621,90.621,90.4776,90.4865,3902.0
2021-06-01 15:30:00,100.98,101.01,100.92,100.94,5565.0,90.4955,90.5224,90.4417,90.4597,5565.0
2021-06-01 15:35:00,100.94,100.95,100.89,100.9,9023.0,90.4597,90.4686,90.4148,90.4238,9023.0
2021-06-01 15:40:00,100.89,100.93,100.88,100.9,9892.0,90.4148,90.4507,90.4059,90.4238,9892.0
2021-06-01 15:45:00,100.91,101.01,100.91,101.01,10743.0,90.4328,90.5224,90.4328,90.5224,10743.0
2021-06-01 15:50:00,101.0,101.07,100.95,101.05,17745.0,90.5134,90.5762,90.4686,90.5582,17745.0
2021-06-01 15:55:00,101.05,101.06,100.95,101.0,43544.0,90.5582,90.5672,90.4686,90.5134,43544.0
2021-06-02 09:30:00,101.15,101.36,99.88,101.11,20615.0,90.6478,90.836,89.5097,90.612,20615.0
2021-06-02 09:35:00,101.13,101.32,101.09,101.32,3698.0,90.6299,90.8002,90.5941,90.8002,3698.0
2021-06-02 09:40:00,101.37,101.42,101.22,101.36,6508.0,90.845,90.8898,90.7106,90.836,6508.0
2021-06-02 09:45:00,101.41,101.69,101.36,101.66,6718.0,90.8809,91.1318,90.836,91.1049,6718.0
2021-06-02 09:50:00,101.65,101.74,101.54,101.54,5385.0,91.0959,91.1766,90.9974,90.9974,5385.0
2021-06-02 09:55:00,101.52,101.67,101.46,101.49,5718.0,90.9794,91.1139,90.9257,90.9525,5718.0
2021-06-02 10:00:00,101.53,101.61,101.53,101.61,5684.0,90.9884,91.0601,90.9884,91.0601,5684.0
2021-06-02 10:05:00,101.61,101.65,101.5,101.65,5423.0,91.0601,91.0959,90.9615,91.0959,5423.0
2021-06-02 10:10:00,101.67,101.73,101.64,101.69,6087.0,91.1139,91.1676,91.087,91.1318,6087.0
2021-06-02 10:15:00,101.71,101.79,101.68,101.74,3400.0,91.1497,91.2214,91.1228,91.1766,3400.0
2021-06-02 10:20:00,101.73,101.79,101.67,101.79,4118.0,91.1676,91.2214,91.1139,91.2214,4118.0
2021-06-02 10:25:00,101.78,101.87,101.68,101.7,4390.0,91.2124,91.2931,91.1228,91.1407,4390.0
2021-06-02 10:30:00,101.71,101.86,101.71,101.83,4051.0,91.1497,91.2841,91.1497,91.2572,4051.0
2021-06-02 10:35:00,101.8,101.85,101.77,101.85,3066.0,91.2304,91.2752,91.2035,91.2752,3066.0
2021-06-02 10:40:00,101.84,101.89,101.84,101.89,2841.0,91.2662,91.311,91.2662,91.311,2841.0
2021-06-02 10:45:00,101.92,101.97,101.9,101.94,5602.0,91.3379,91.3827,91.32,91.3558,5602.0
2021-06-02 10:50:00,101.96,102.04,101.91,102.04,9386.0,91.3737,91.4454,91.3289,91.4454,9386.0
2021-06-02 10:55:00,102.03,102.16,102.0,102.15,9310.0,91.4365,91.553,91.4096,91.544,9310.0
2021-06-02 11:00:00,102.15,102.23,102.08,102.16,13618.0,91.544,91.6157,91.4813,91.553,13618.0
2021-06-02 11:05:00,102.2,102.21,102.13,102.16,5534.0,91.5888,91.5978,91.5261,91.553,5534.0
2021-06-02 11:10:00,102.16,102.25,102.14,102.22,4996.0,91.553,91.6336,91.5351,91.6068,4996.0
2021-06-02 11:15:00,102.23,102.25,102.15,102.17,7576.0,91.6157,91.6336,91.544,91.5619,7576.0
2021-06-02 11:20:00,102.18,102.3,102.16,102.3,16672.0,91.5709,91.6784,91.553,91.6784,16672.0
2021-06-02 11:25:00,102.3,102.37,102.29,102.35,11652.0,91.6784,91.7412,91.6695,91.7233,11652.0
2021-06-02 11:30:00,102.36,102.4,102.29,102.33,5225.0,91.7322,91.7681,91.6695,91.7053,5225.0
2021-06-02 11:35:00,102.33,102.36,102.28,102.3,3501.0,91.7053,91.7322,91.6605,91.6784,3501.0
2021-06-02 11:40:00,102.3,102.32,102.28,102.28,4550.0,91.6784,91.6964,91.6605,91.6605,4550.0
2021-06-02 11:45:00,102.27,102.32,102.21,102.23,4520.0,91.6516,91.6964,91.5978,91.6157,4520.0
2021-06-02 11:50:00,102.2,102.22,102.17,102.22,3703.0,91.5888,91.6068,91.5619,91.6068,3703.0
2021-06-02 11:55:00,102.22,102.25,102.17,102.18,3282.0,91.6068,91.6336,91.5619,91.5709,3282.0
2021-06-02 12:00:00,102.18,102.23,102.15,102.19,9408.0,91.5709,91.6157,91.544,91.5799,9408.0
2021-06-02 12:05:00,102.19,102.22,102.18,102.18,4035.0,91.5799,91.6068,91.5709,91.5709,4035.0
2021-06-02 12:10:00,102.18,102.19,102.14,102.17,3360.0,91.5709,91.5799,91.5351,91.5619,3360.0
2021-06-02 12:15:00,102.2,102.22,102.14,102.2,2891.0,91.5888,91.6068,91.5351,91.5888,2891.0
2021-06-02 12:20:00,102.18,102.21,102.17,102.17,3156.0,91.5709,91.5978,91.5619,91.5619,3156.0
2021-06-02 12:25:00,102.19,102.19,102.14,102.17,4871.0,91.5799,91.5799,91.5351,91.5619,4871.0
2021-06-02 12:30:00,102.15,102.16,102.1,102.13,4643.0,91.544,91.553,91.4992,91.5261,4643.0
2021-06-02 12:35:00,102.12,102.17,102.11,102.17,5951.0,91.5171,91.5619,91.5082,91.5619,5951.0
2021-06-02 12:40:00,102.14,102.16,102.03,102.04,4451.0,91.5351,91.553,91.4365,91.4454,4451.0
2021-06-02 12:45:00,102.05,102.1,102.02,102.04,3245.0,91.4544,91.4992,91.4275,91.4454,3245.0
2021-06-02 12:50:00,102.04,102.11,102.02,102.09,3135.0,91.4454,91.5082,91.4275,91.4903,3135.0
2021-06-02 12:55:00,102.09,102.09,102.03,102.03,4193.0,91.4903,91.4903,91.4365,91.4365,4193.0
2021-06-02 13:00:00,102.04,102.11,102.04,102.1,4455.0,91.4454,91.5082,91.4454,91.4992,4455.0
2021-06-02 13:05:00,102.15,102.15,102.09,102.11,8184.0,91.544,91.544,91.4903,91.5082,8184.0
2021-06-02 13:10:00,102.13,102.19,102.13,102.18,3848.0,91.5261,91.5799,91.5261,91.5709,3848.0
2021-06-02 13:15:00,102.18,102.21,102.13,102.16,5759.0,91.5709,91.5978,91.5261,91.553,5759.0
2021-06-02 13:20:00,102.15,102.16,102.03,102.03,5728.0,91.544,91.553,91.4365,91.4365,5728.0
2021-06-02 13:25:00,102.01,102.1,101.97,102.1,5647.0,91.4186,91.4992,91.3827,91.4992,5647.0
2021-06-02 13:30:00,102.08,102.1,102.05,102.08,3408.0,91.4813,91.4992,91.4544,91.4813,3408.0
2021-06-02 13:35:00,102.07,102.1,102.04,102.07,3698.0,91.4723,91.4992,91.4454,91.4723,3698.0
2021-06-02 13:40:00,102.09,102.19,102.08,102.16,6315.0,91.4903,91.5799,91.4813,91.553,6315.0
2021-06-02 13:45:00,102.16,102.18,102.08,102.1,6840.0,91.553,91.5709,91.4813,91.4992,6840.0
2021-06-02 13:50:00,102.1,102.15,102.08,102.14,4304.0,91.4992,91.544,91.4813,91.5351,4304.0
2021-06-02 13:55:00,102.12,102.16,102.05,102.16,3247.0,91.5171,91.553,91.4544,91.553,3247.0
2021-06-02 14:00:00,102.15,102.17,102.14,102.15,5286.0,91.544,91.5619,91.5351,91.544,5286.0
2021-06-02 14:05:00,102.14,102.14,102.05,102.06,9142.0,91.5351,91.5351,91.4544,91.4634,9142.0
2021-06-02 14:10:00,102.04,102.05,101.94,101.97,6666.0,91.4454,91.4544,91.3558,91.3827,6666.0
2021-06-02 14:15:00,101.98,102.13,101.98,102.13,3876.0,91.3917,91.5261,91.3917,91.5261,3876.0
2021-06-02 14:20:00,102.13,102.13,102.06,102.1,2299.0,91.5261,91.5261,91.4634,91.4992,2299.0
2021-06-02 14:25:00,102.1,102.15,102.05,102.06,5055.0,91.4992,91.544,91.4544,91.4634,5055.0
2021-06-02 14:30:00,102.06,102.1,102.05,102.08,3532.0,91.4634,91.4992,91.4544,91.4813,3532.0
2021-06-02 14:35:00,102.08,102.12,102.05,102.12,6346.0,91.4813,91.5171,91.4544,91.5171,6346.0
2021-06-02 14:40:00,102.12,102.12,102.04,102.07,11241.0,91.5171,91.5171,91.4454,91.4723,11241.0
2021-06-02 14:45:00,102.07,102.07,102.02,102.02,6456.0,91.4723,91.4723,91.4275,91.4275,6456.0
2021-06-02 14:50:00,102.02,102.03,101.94,101.94,7089.0,91.4275,91.4365,91.3558,91.3558,7089.0
2021-06-02 14:55:00,101.94,101.98,101.89,101.9,8009.0,91.3558,91.3917,91.311,91.32,8009.0
2021-06-02 15:00:00,101.9,101.91,101.85,101.85,10996.0,91.32,91.3289,91.2752,91.2752,10996.0
2021-06-02 15:05:00,101.84,101.84,101.8,101.82,7252.0,91.2662,91.2662,91.2304,91.2483,7252.0
2021-06-02 15:10:00,101.81,101.91,101.81,101.84,6727.0,91.2393,91.3289,91.2393,91.2662,6727.0
2021-06-02 15:15:00,101.85,101.88,101.85,101.85,5588.0,91.2752,91.3021,91.2752,91.2752,5588.0
2021-06-02 15:20:00,101.85,101.86,101.75,101.75,7973.0,91.2752,91.2841,91.1856,91.1856,7973.0
2021-06-02 15:25:00,101.76,101.77,101.72,101.75,7482.0,91.1945,91.2035,91.1587,91.1856,7482.0
2021-06-02 15:30:00,101.76,101.76,101.66,101.67,14014.0,91.1945,91.1945,91.1049,91.1139,14014.0
2021-06-02 15:35:00,101.67,101.71,101.62,101.62,19820.0,91.1139,91.1497,91.069,91.069,19820.0
2021-06-02 15:40:00,101.63,101.74,101.6,101.74,14236.0,91.078,91.1766,91.0511,91.1766,14236.0
2021-06-02 15:45:00,101.73,101.81,101.71,101.77,16867.0,91.1676,91.2393,91.1497,91.2035,16867.0
2021-06-02 15:50:00,101.77,101.94,101.76,101.83,45972.0,91.2035,91.3558,91.1945,91.2572,45972.0
2021-06-02 15:55:00,101.81,101.88,101.76,101.88,48835.0,91.2393,91.3021,91.1945,91.3021,48835.0
2021-06-03 09:30:00,101.06,101.07,100.69,101.05,20608.0,90.5672,90.5762,90.2356,90.5582,20608.0
2021-06-03 09:35:00,101.06,101.48,100.99,101.48,6610.0,90.5672,90.9436,90.5045,90.9436,6610.0
2021-06-03 09:40:00,101.41,101.41,101.14,101.14,3922.0,90.8809,90.8809,90.6389,90.6389,3922.0
2021-06-03 09:45:00,101.1,101.27,101.1,101.19,9495.0,90.603,90.7554,90.603,90.6837,9495.0
2021-06-03 09:50:00,101.17,101.24,101.1,101.18,9335.0,90.6658,90.7285,90.603,90.6747,9335.0
2021-06-03 09:55:00,101.13,101.3,101.07,101.19,9734.0,90.6299,90.7823,90.5762,90.6837,9734.0
2021-06-03 10:00:00,101.11,101.12,101.02,101.04,5323.0,90.612,90.621,90.5313,90.5493,5323.0
2021-06-03 10:05:00,101.04,101.4,101.01,101.31,6027.0,90.5493,90.8719,90.5224,90.7912,6027.0
2021-06-03 10:10:00,101.32,101.44,101.3,101.42,3152.0,90.8002,90.9077,90.7823,90.8898,3152.0
2021-06-03 10:15:00,101.43,101.53,101.4,101.52,3452.0,90.8988,90.9884,90.8719,90.9794,3452.0
2021-06-03 10:20:00,101.48,101.54,101.44,101.48,4844.0,90.9436,90.9974,90.9077,90.9436,4844.0
2021-06-03 10:25:00,101.45,101.46,101.28,101.28,1225.0,90.9167,90.9257,90.7644,90.7644,1225.0
2021-06-03 10:30:00,101.25,101.39,101.25,101.29,3164.0,90.7375,90.8629,90.7375,90.7733,3164.0
2021-06-03 10:35:00,101.19,101.37,101.19,101.28,3850.0,90.6837,90.845,90.6837,90.7644,3850.0
2021-06-03 10:40:00,101.21,101.21,101.03,101.04,4161.0,90.7016,90.7016,90.5403,90.5493,4161.0
2021-06-03 10:45:00,101.04,101.33,101.01,101.3,4715.0,90.5493,90.8092,90.5224,90.7823,4715.0
2021-06-03 10:50:00,101.31,101.49,101.3,101.48,1435.0,90.7912,90.9525,90.7823,90.9436,1435.0
2021-06-03 10:55:00,101.5,101.78,101.49,101.77,1957.0,90.9615,91.2124,90.9525,91.2035,1957.0
2021-06-03 11:00:00,101.78,101.92,101.74,101.92,4177.0,91.2124,91.3379,91.1766,91.3379,4177.0
2021-06-03 11:05:00,101.93,102.03,101.93,102.03,3389.0,91.3469,91.4365,91.3469,91.4365,3389.0
2021-06-03 11:10:00,102.06,102.06,101.99,102.01,3436.0,91.4634,91.4634,91.4006,91.4186,3436.0
2021-06-03 11:15:00,102.03,102.04,101.92,101.92,2516.0,91.4365,91.4454,91.3379,91.3379,2516.0
2021-06-03 11:20:00,101.92,102.0,101.89,102.0,3399.0,91.3379,91.4096,91.311,91.4096,3399.0
2021-06-03 11:25:00,102.02,102.12,102.0,102.04,3807.0,91.4275,91.5171,91.4096,91.4454,3807.0
2021-06-03 11:30:00,102.07,102.1,101.93,101.95,4890.0,91.4723,91.4992,91.3469,91.3648,4890.0
2021-06-03 11:35:00,101.95,102.01,101.84,101.85,4811.0,91.3648,91.4186,91.2662,91.2752,4811.0
2021-06-03 11:40:00,101.86,101.96,101.81,101.95,3992.0,91.2841,91.3737,91.2393,91.3648,3992.0
2021-06-03 11:45:00,101.9,101.92,101.87,101.91,3863.0,91.32,91.3379,91.2931,91.3289,3863.0
2021-06-03 11:50:00,101.88,101.96,101.73,101.84,12900.0,91.3021,91.3737,91.1676,91.2662,12900.0
2021-06-03 11:55:00,101.85,101.9,101.8,101.9,2736.0,91.2752,91.32,91.2304,91.32,2736.0
2021-06-03 12:00:00,101.91,101.93,101.83,101.88,3513.0,91.3289,91.3469,91.2572,91.3021,3513.0
2021-06-03 12:05:00,101.9,101.92,101.88,101.92,1688.0,91.32,91.3379,91.3021,91.3379,1688.0
2021-06-03 12:10:00,101.9,101.91,101.83,101.83,3087.0,91.32,91.3289,91.2572,91.2572,3087.0
2021-06-03 12:15:00,101.8,101.85,101.69,101.69,5315.0,91.2304,91.2752,91.1318,91.1318,5315.0
2021-06-03 12:20:00,101.72,101.79,101.71,101.72,11386.0,91.1587,91.2214,91.1497,91.1587,11386.0
2021-06-03 12:25:00,101.72,101.82,101.72,101.81,2749.0,91.1587,91.2483,91.1587,91.2393,2749.0
2021-06-03 12:30:00,101.81,101.85,101.77,101.77,3150.0,91.2393,91.2752,91.2035,91.2035,3150.0
2021-06-03 12:35:00,101.79,101.84,101.76,101.82,2980.0,91.2214,91.2662,91.1945,91.2483,2980.0
2021-06-03 12:40:00,101.83,101.91,101.83,101.91,1410.0,91.2572,91.3289,91.2572,91.3289,1410.0
2021-06-03 12:45:00,101.9,101.92,101.88,101.88,3900.0,91.32,91.3379,91.3021,91.3021,3900.0
2021-06-03 12:50:00,101.9,101.9,101.78,101.79,12694.0,91.32,91.32,91.2124,91.2214,12694.0
2021-06-03 12:55:00,101.79,101.92,101.78,101.92,17689.0,91.2214,91.3379,91.2124,91.3379,17689.0
2021-06-03 13:00:00,101.92,101.92,101.83,101.84,3017.0,91.3379,91.3379,91.2572,91.2662,3017.0
2021-06-03 13:05:00,101.84,101.87,101.74,101.81,5320.0,91.2662,91.2931,91.1766,91.2393,5320.0
2021-06-03 13:10:00,101.85,101.85,101.76,101.78,1855.0,91.2752,91.2752,91.1945,91.2124,1855.0
2021-06-03 13:15:00,101.76,101.86,101.76,101.86,2726.0,91.1945,91.2841,91.1945,91.2841,2726.0
2021-06-03 13:20:00,101.88,101.99,101.88,101.99,3169.0,91.3021,91.4006,91.3021,91.4006,3169.0
2021-06-03 13:25:00,101.96,102.0,101.92,102.0,4613.0,91.3737,91.4096,91.3379,91.4096,4613.0
2021-06-03 13:30:00,101.97,102.01,101.96,102.01,5542.0,91.3827,91.4186,91.3737,91.4186,5542.0
2021-06-03 13:35:00,101.99,102.01,101.97,102.01,1922.0,91.4006,91.4186,91.3827,91.4186,1922.0
2021-06-03 13:40:00,102.0,102.03,101.97,101.97,3376.0,91.4096,91.4365,91.3827,91.3827,3376.0
2021-06-03 13:45:00,101.98,102.05,101.98,102.04,3095.0,91.3917,91.4544,91.3917,91.4454,3095.0
2021-06-03 13:50:00,102.06,102.1,102.05,102.1,2192.0,91.4634,91.4992,91.4544,91.4992,2192.0
2021-06-03 13:55:00,102.11,102.13,102.06,102.09,3575.0,91.5082,91.5261,91.4634,91.4903,3575.0
2021-06-03 14:00:00,102.07,102.13,102.06,102.13,3804.0,91.4723,91.5261,91.4634,91.5261,3804.0
2021-06-03 14:05:00,102.12,102.13,102.09,102.09,2369.0,91.5171,91.5261,91.4903,91.4903,2369.0
2021-06-03 14:10:00,102.1,102.1,102.07,102.09,2194.0,91.4992,91.4992,91.4723,91.4903,2194.0
2021-06-03 14:15:00,102.06,102.09,102.03,102.05,4806.0,91.4634,91.4903,91.4365,91.4544,4806.0
2021-06-03 14:20:00,102.07,102.11,102.07,102.09,2234.0,91.4723,91.5082,91.4723,91.4903,2234.0
2021-06-03 14:25:00,102.08,102.11,102.02,102.02,2394.0,91.4813,91.5082,91.4275,91.4275,2394.0
2021-06-03 14:30:00,102.05,102.12,102.05,102.07,2844.0,91.4544,91.5171,91.4544,91.4723,2844.0
2021-06-03 14:35:00,102.08,102.14,102.08,102.14,6474.0,91.4813,91.5351,91.4813,91.5351,6474.0
2021-06-03 14:40:00,102.13,102.13,102.09,102.12,2250.0,91.5261,91.5261,91.4903,91.5171,2250.0
2021-06-03 14:45:00,102.13,102.17,102.11,102.17,2400.0,91.5261,91.5619,91.5082,91.5619,2400.0
2021-06-03 14:50:00,102.16,102.18,102.14,102.17,4772.0,91.553,91.5709,91.5351,91.5619,4772.0
2021-06-03 14:55:00,102.17,102.17,102.09,102.09,4676.0,91.5619,91.5619,91.4903,91.4903,4676.0
2021-06-03 15:00:00,102.06,102.08,102.03,102.03,4334.0,91.4634,91.4813,91.4365,91.4365,4334.0
2021-06-03 15:05:00,102.02,102.04,101.98,102.03,3399.0,91.4275,91.4454,91.3917,91.4365,3399.0
2021-06-03 15:10:00,102.02,102.1,101.99,102.1,5348.0,91.4275,91.4992,91.4006,91.4992,5348.0
2021-06-03 15:15:00,102.08,102.08,102.01,102.02,6176.0,91.4813,91.4813,91.4186,91.4275,6176.0
2021-06-03 15:20:00,102.01,102.07,102.0,102.0,4387.0,91.4186,91.4723,91.4096,91.4096,4387.0
2021-06-03 15:25:00,102.01,102.04,101.96,102.04,4918.0,91.4186,91.4454,91.3737,91.4454,4918.0
2021-06-03 15:30:00,102.04,102.04,101.97,101.99,15292.0,91.4454,91.4454,91.3827,91.4006,15292.0
2021-06-03 15:35:00,101.99,102.08,101.98,102.08,7458.0,91.4006,91.4813,91.3917,91.4813,7458.0
2021-06-03 15:40:00,102.1,102.1,101.98,101.99,9032.0,91.4992,91.4992,91.3917,91.4006,9032.0
2021-06-03 15:45:00,101.98,101.99,101.92,101.99,16382.0,91.3917,91.4006,91.3379,91.4006,16382.0
2021-06-03 15:50:00,101.99,102.04,101.88,101.91,27091.0,91.4006,91.4454,91.3021,91.3289,27091.0
2021-06-03 15:55:00,101.87,102.0,101.86,101.86,56379.0,91.2931,91.4096,91.2841,91.2841,56379.0
2021-06-04 09:30:00,102.66,102.66,102.03,102.03,26300.0,92.0011,92.0011,91.4365,91.4365,26300.0
2021-06-04 09:35:00,102.05,102.23,101.99,102.05,9151.0,91.4544,91.6157,91.4006,91.4544,9151.0
2021-06-04 09:40:00,102.09,102.23,102.07,102.23,8641.0,91.4903,91.6157,91.4723,91.6157,8641.0
2021-06-04 09:45:00,102.21,102.28,102.04,102.2,15164.0,91.5978,91.6605,91.4454,91.5888,15164.0
2021-06-04 09:50:00,102.2,102.46,102.2,102.3,7044.0,91.5888,91.8218,91.5888,91.6784,7044.0
2021-06-04 09:55:00,102.27,102.31,102.18,102.31,3888.0,91.6516,91.6874,91.5709,91.6874,3888.0
2021-06-04 10:00:00,102.42,102.54,102.33,102.54,8663.0,91.786,91.8935,91.7053,91.8935,8663.0
2021-06-04 10:05:00,102.49,102.56,102.45,102.56,6124.0,91.8487,91.9115,91.8129,91.9115,6124.0
2021-06-04 10:10:00,102.57,102.72,102.54,102.71,7999.0,91.9204,92.0548,91.8935,92.0459,7999.0
2021-06-04 10:15:00,102.72,102.72,102.55,102.65,7058.0,92.0548,92.0548,91.9025,91.9921,7058.0
2021-06-04 10:20:00,102.58,102.61,102.5,102.59,5109.0,91.9294,91.9563,91.8577,91.9383,5109.0
2021-06-04 10:25:00,102.58,102.58,102.49,102.51,7487.0,91.9294,91.9294,91.8487,91.8666,7487.0
2021-06-04 10:30:00,102.51,102.59,102.49,102.54,4739.0,91.8666,91.9383,91.8487,91.8935,4739.0
2021-06-04 10:35:00,102.55,102.74,102.54,102.69,17786.0,91.9025,92.0728,91.8935,92.028,17786.0
2021-06-04 10:40:00,102.72,102.77,102.67,102.71,9357.0,92.0548,92.0996,92.01,92.0459,9357.0
2021-06-04 10:45:00,102.73,102.85,102.73,102.78,3200.0,92.0638,92.1713,92.0638,92.1086,3200.0
2021-06-04 10:50:00,102.74,102.85,102.74,102.8,4297.0,92.0728,92.1713,92.0728,92.1265,4297.0
2021-06-04 10:55:00,102.82,102.83,102.79,102.8,3038.0,92.1445,92.1534,92.1176,92.1265,3038.0
2021-06-04 11:00:00,102.79,102.84,102.74,102.8,4554.0,92.1176,92.1624,92.0728,92.1265,4554.0
2021-06-04 11:05:00,102.81,102.81,102.72,102.76,8191.0,92.1355,92.1355,92.0548,92.0907,8191.0
2021-06-04 11:10:00,102.78,102.78,102.72,102.73,2968.0,92.1086,92.1086,92.0548,92.0638,2968.0
2021-06-04 11:15:00,102.72,102.74,102.68,102.72,6036.0,92.0548,92.0728,92.019,92.0548,6036.0
2021-06-04 11:20:00,102.68,102.69,102.51,102.51,6694.0,92.019,92.028,91.8666,91.8666,6694.0
2021-06-04 11:25:00,102.51,102.63,102.4,102.45,24125.0,91.8666,91.9742,91.7681,91.8129,24125.0
2021-06-04 11:30:00,102.47,102.51,102.39,102.48,3780.0,91.8308,91.8666,91.7591,91.8398,3780.0
2021-06-04 11:35:00,102.48,102.51,102.41,102.41,5988.0,91.8398,91.8666,91.777,91.777,5988.0
2021-06-04 11:40:00,102.4,102.4,102.28,102.36,7669.0,91.7681,91.7681,91.6605,91.7322,7669.0
2021-06-04 11:45:00,102.36,102.42,102.28,102.33,3246.0,91.7322,91.786,91.6605,91.7053,3246.0
2021-06-04 11:50:00,102.34,102.37,102.27,102.29,6027.0,91.7143,91.7412,91.6516,91.6695,6027.0
2021-06-04 11:55:00,102.27,102.37,102.26,102.31,3736.0,91.6516,91.7412,91.6426,91.6874,3736.0
2021-06-04 12:00:00,102.32,102.4,102.32,102.36,2872.0,91.6964,91.7681,91.6964,91.7322,2872.0
2021-06-04 12:05:00,102.36,102.39,102.3,102.34,3580.0,91.7322,91.7591,91.6784,91.7143,3580.0
2021-06-04 12:10:00,102.34,102.37,102.32,102.37,3100.0,91.7143,91.7412,91.6964,91.7412,3100.0
2021-06-04 12:15:00,102.39,102.44,102.39,102.43,5149.0,91.7591,91.8039,91.7591,91.7949,5149.0
2021-06-04 12:20:00,102.42,102.43,102.31,102.34,3194.0,91.786,91.7949,91.6874,91.7143,3194.0
2021-06-04 12:25:00,102.34,102.42,102.32,102.37,5433.0,91.7143,91.786,91.6964,91.7412,5433.0
2021-06-04 12:30:00,102.34,102.43,102.34,102.39,5795.0,91.7143,91.7949,91.7143,91.7591,5795.0
2021-06-04 12:35:00,102.39,102.41,102.33,102.33,5855.0,91.7591,91.777,91.7053,91.7053,5855.0
2021-06-04 12:40:00,102.34,102.43,102.33,102.38,8435.0,91.7143,91.7949,91.7053,91.7501,8435.0
2021-06-04 12:45:00,102.38,102.38,102.33,102.37,4591.0,91.7501,91.7501,91.7053,91.7412,4591.0
2021-06-04 12:50:00,102.36,102.36,102.29,102.29,5490.0,91.7322,91.7322,91.6695,91.6695,5490.0
2021-06-04 12:55:00,102.29,102.29,102.21,102.21,3381.0,91.6695,91.6695,91.5978,91.5978,3381.0
2021-06-04 13:00:00,102.21,102.31,102.21,102.26,7002.0,91.5978,91.6874,91.5978,91.6426,7002.0
2021-06-04 13:05:00,102.25,102.29,102.24,102.26,3004.0,91.6336,91.6695,91.6247,91.6426,3004.0
2021-06-04 13:10:00,102.25,102.26,102.22,102.26,4843.0,91.6336,91.6426,91.6068,91.6426,4843.0
2021-06-04 13:15:00,102.25,102.26,102.24,102.25,5179.0,91.6336,91.6426,91.6247,91.6336,5179.0
2021-06-04 13:20:00,102.24,102.25,102.21,102.23,3551.0,91.6247,91.6336,91.5978,91.6157,3551.0
2021-06-04 13:25:00,102.22,102.23,102.19,102.21,4034.0,91.6068,91.6157,91.5799,91.5978,4034.0
2021-06-04 13:30:00,102.21,102.33,102.21,102.32,9791.0,91.5978,91.7053,91.5978,91.6964,9791.0
2021-06-04 13:35:00,102.33,102.35,102.32,102.34,2854.0,91.7053,91.7233,91.6964,91.7143,2854.0
2021-06-04 13:40:00,102.35,102.41,102.33,102.4,5684.0,91.7233,91.777,91.7053,91.7681,5684.0
2021-06-04 13:45:00,102.4,102.46,102.4,102.43,3745.0,91.7681,91.8218,91.7681,91.7949,3745.0
2021-06-04 13:50:00,102.44,102.47,102.41,102.44,5100.0,91.8039,91.8308,91.777,91.8039,5100.0
2021-06-04 13:55:00,102.43,102.46,102.42,102.46,2401.0,91.7949,91.8218,91.786,91.8218,2401.0
2021-06-04 14:00:00,102.48,102.5,102.47,102.5,3730.0,91.8398,91.8577,91.8308,91.8577,3730.0
2021-06-04 14:05:00,102.49,102.58,102.49,102.58,4279.0,91.8487,91.9294,91.8487,91.9294,4279.0
2021-06-04 14:10:00,102.58,102.61,102.56,102.61,6701.0,91.9294,91.9563,91.9115,91.9563,6701.0
2021-06-04 14:15:00,102.61,102.64,102.6,102.62,4942.0,91.9563,91.9831,91.9473,91.9652,4942.0
2021-06-04 14:20:00,102.62,102.66,102.6,102.64,6177.0,91.9652,92.0011,91.9473,91.9831,6177.0
2021-06-04 14:25:00,102.63,102.66,102.6,102.64,6417.0,91.9742,92.0011,91.9473,91.9831,6417.0
2021-06-04 14:30:00,102.63,102.72,102.62,102.68,5257.0,91.9742,92.0548,91.9652,92.019,5257.0
2021-06-04 14:35:00,102.67,102.74,102.65,102.74,3431.0,92.01,92.0728,91.9921,92.0728,3431.0
2021-06-04 14:40:00,102.71,102.74,102.69,102.73,3701.0,92.0459,92.0728,92.028,92.0638,3701.0
2021-06-04 14:45:00,102.74,102.74,102.68,102.69,4194.0,92.0728,92.0728,92.019,92.028,4194.0
2021-06-04 14:50:00,102.69,102.73,102.69,102.73,4119.0,92.028,92.0638,92.028,92.0638,4119.0
2021-06-04 14:55:00,102.74,102.75,102.71,102.74,6429.0,92.0728,92.0817,92.0459,92.0728,6429.0
2021-06-04 15:00:00,102.73,102.75,102.71,102.74,7513.0,92.0638,92.0817,92.0459,92.0728,7513.0
2021-06-04 15:05:00,102.74,102.79,102.73,102.77,6612.0,92.0728,92.1176,92.0638,92.0996,6612.0
2021-06-04 15:10:00,102.79,102.8,102.73,102.74,6508.0,92.1176,92.1265,92.0638,92.0728,6508.0
2021-06-04 15:15:00,102.74,102.75,102.7,102.71,6336.0,92.0728,92.0817,92.0369,92.0459,6336.0
2021-06-04 15:20:00,102.7,102.75,102.69,102.74,9796.0,92.0369,92.0817,92.028,92.0728,9796.0
2021-06-04 15:25:00,102.75,102.76,102.68,102.68,5569.0,92.0817,92.0907,92.019,92.019,5569.0
2021-06-04 15:30:00,102.69,102.7,102.58,102.6,8409.0,92.028,92.0369,91.9294,91.9473,8409.0
2021-06-04 15:35:00,102.6,102.65,102.58,102.58,8438.0,91.9473,91.9921,91.9294,91.9294,8438.0
2021-06-04 15:40:00,102.59,102.59,102.48,102.51,17566.0,91.9383,91.9383,91.8398,91.8666,17566.0
2021-06-04 15:45:00,102.51,102.69,102.49,102.69,16842.0,91.8666,92.028,91.8487,92.028,16842.0
2021-06-04 15:50:00,102.7,102.72,102.64,102.66,21646.0,92.0369,92.0548,91.9831,92.0011,21646.0
2021-06-04 15:55:00,102.65,102.65,102.51,102.56,38571.0,91.9921,91.9921,91.8666,91.9115,38571.0
2021-06-07 09:30:00,102.62,102.99,102.31,102.83,18638.0,91.9652,92.2968,91.6874,92.1534,18638.0
2021-06-07 09:35:00,102.85,102.88,102.6,102.61,8916.0,92.1713,92.1982,91.9473,91.9563,8916.0
2021-06-07 09:40:00,102.6,102.6,102.35,102.38,4663.0,91.9473,91.9473,91.7233,91.7501,4663.0
2021-06-07 09:45:00,102.43,102.61,102.35,102.61,2700.0,91.7949,91.9563,91.7233,91.9563,2700.0
2021-06-07 09:50:00,102.6,102.62,102.43,102.44,3667.0,91.9473,91.9652,91.7949,91.8039,3667.0
2021-06-07 09:55:00,102.48,102.54,102.43,102.53,9181.0,91.8398,91.8935,91.7949,91.8846,9181.0
2021-06-07 10:00:00,102.56,102.56,102.42,102.43,3611.0,91.9115,91.9115,91.786,91.7949,3611.0
2021-06-07 10:05:00,102.4,102.47,102.39,102.42,4841.0,91.7681,91.8308,91.7591,91.786,4841.0
2021-06-07 10:10:00,102.4,102.42,102.26,102.26,3813.0,91.7681,91.786,91.6426,91.6426,3813.0
2021-06-07 10:15:00,102.26,102.31,102.15,102.17,3685.0,91.6426,91.6874,91.544,91.5619,3685.0
2021-06-07 10:20:00,102.12,102.28,102.12,102.27,3035.0,91.5171,91.6605,91.5171,91.6516,3035.0
2021-06-07 10:25:00,102.29,102.29,102.15,102.15,5021.0,91.6695,91.6695,91.544,91.544,5021.0
2021-06-07 10:30:00,102.12,102.25,102.12,102.21,4375.0,91.5171,91.6336,91.5171,91.5978,4375.0
2021-06-07 10:35:00,102.16,102.2,102.12,102.16,3328.0,91.553,91.5888,91.5171,91.553,3328.0
2021-06-07 10:40:00,102.17,102.17,102.0,102.07,5900.0,91.5619,91.5619,91.4096,91.4723,5900.0
2021-06-07 10:45:00,102.06,102.12,102.04,102.12,3714.0,91.4634,91.5171,91.4454,91.5171,3714.0
2021-06-07 10:50:00,102.14,102.25,102.12,102.2,4265.0,91.5351,91.6336,91.5171,91.5888,4265.0
2021-06-07 10:55:00,102.19,102.2,101.97,102.11,5814.0,91.5799,91.5888,91.3827,91.5082,5814.0
2021-06-07 11:00:00,102.12,102.18,102.01,102.1,8504.0,91.5171,91.5709,91.4186,91.4992,8504.0
2021-06-07 11:05:00,102.09,102.16,101.86,101.98,13247.0,91.4903,91.553,91.2841,91.3917,13247.0
2021-06-07 11:10:00,101.99,102.07,101.95,101.96,6584.0,91.4006,91.4723,91.3648,91.3737,6584.0
2021-06-07 11:15:00,101.96,102.01,101.85,101.85,10218.0,91.3737,91.4186,91.2752,91.2752,10218.0
2021-06-07 11:20:00,101.84,101.94,101.82,101.85,7750.0,91.2662,91.3558,91.2483,91.2752,7750.0
2021-06-07 11:25:00,101.83,101.86,101.76,101.8,5671.0,91.2572,91.2841,91.1945,91.2304,5671.0
2021-06-07 11:30:00,101.76,101.85,101.72,101.79,4065.0,91.1945,91.2752,91.1587,91.2214,4065.0
2021-06-07 11:35:00,101.79,101.88,101.78,101.78,4650.0,91.2214,91.3021,91.2124,91.2124,4650.0
2021-06-07 11:40:00,101.78,101.79,101.71,101.74,6188.0,91.2124,91.2214,91.1497,91.1766,6188.0
2021-06-07 11:45:00,101.74,101.85,101.71,101.85,8990.0,91.1766,91.2752,91.1497,91.2752,8990.0
2021-06-07 11:50:00,101.82,101.9,101.81,101.82,4820.0,91.2483,91.32,91.2393,91.2483,4820.0
2021-06-07 11:55:00,101.81,101.81,101.72,101.75,4689.0,91.2393,91.2393,91.1587,91.1856,4689.0
2021-06-07 12:00:00,101.75,101.76,101.62,101.64,8210.0,91.1856,91.1945,91.069,91.087,8210.0
2021-06-07 12:05:00,101.65,101.66,101.53,101.55,4702.0,91.0959,91.1049,90.9884,91.0063,4702.0
2021-06-07 12:10:00,101.54,101.61,101.53,101.6,13414.0,90.9974,91.0601,90.9884,91.0511,13414.0
2021-06-07 12:15:00,101.57,101.57,101.49,101.5,11388.0,91.0242,91.0242,90.9525,90.9615,11388.0
2021-06-07 12:20:00,101.51,101.55,101.39,101.42,15873.0,90.9705,91.0063,90.8629,90.8898,15873.0
2021-06-07 12:25:00,101.43,101.46,101.39,101.39,5231.0,90.8988,90.9257,90.8629,90.8629,5231.0
2021-06-07 12:30:00,101.38,101.55,101.38,101.55,9718.0,90.854,91.0063,90.854,91.0063,9718.0
2021-06-07 12:35:00,101.53,101.57,101.49,101.57,6614.0,90.9884,91.0242,90.9525,91.0242,6614.0
2021-06-07 12:40:00,101.57,101.6,101.5,101.6,6881.0,91.0242,91.0511,90.9615,91.0511,6881.0
2021-06-07 12:45:00,101.6,101.62,101.55,101.57,5212.0,91.0511,91.069,91.0063,91.0242,5212.0
2021-06-07 12:50:00,101.59,101.65,101.58,101.65,6294.0,91.0422,91.0959,91.0332,91.0959,6294.0
2021-06-07 12:55:00,101.65,101.65,101.52,101.55,5500.0,91.0959,91.0959,90.9794,91.0063,5500.0
2021-06-07 13:00:00,101.55,101.63,101.51,101.63,6380.0,91.0063,91.078,90.9705,91.078,6380.0
2021-06-07 13:05:00,101.61,101.63,101.57,101.62,5284.0,91.0601,91.078,91.0242,91.069,5284.0
2021-06-07 13:10:00,101.62,101.7,101.61,101.64,7616.0,91.069,91.1407,91.0601,91.087,7616.0
2021-06-07 13:15:00,101.64,101.64,101.6,101.6,4502.0,91.087,91.087,91.0511,91.0511,4502.0
2021-06-07 13:20:00,101.57,101.61,101.56,101.59,4240.0,91.0242,91.0601,91.0153,91.0422,4240.0
2021-06-07 13:25:00,101.59,101.61,101.47,101.52,9368.0,91.0422,91.0601,90.9346,90.9794,9368.0
2021-06-07 13:30:00,101.53,101.62,101.53,101.57,3814.0,90.9884,91.069,90.9884,91.0242,3814.0
2021-06-07 13:35:00,101.56,101.69,101.56,101.67,5849.0,91.0153,91.1318,91.0153,91.1139,5849.0
2021-06-07 13:40:00,101.63,101.68,101.61,101.66,6723.0,91.078,91.1228,91.0601,91.1049,6723.0
2021-06-07 13:45:00,101.67,101.67,101.6,101.61,7173.0,91.1139,91.1139,91.0511,91.0601,7173.0
2021-06-07 13:50:00,101.63,101.72,101.63,101.72,5870.0,91.078,91.1587,91.078,91.1587,5870.0
2021-06-07 13:55:00,101.71,101.75,101.66,101.72,6231.0,91.1497,91.1856,91.1049,91.1587,6231.0
2021-06-07 14:00:00,101.7,101.71,101.62,101.68,4195.0,91.1407,91.1497,91.069,91.1228,4195.0
2021-06-07 14:05:00,101.63,101.66,101.6,101.6,5649.0,91.078,91.1049,91.0511,91.0511,5649.0
2021-06-07 14:10:00,101.59,101.63,101.59,101.63,3681.0,91.0422,91.078,91.0422,91.078,3681.0
2021-06-07 14:15:00,101.64,101.69,101.64,101.66,3000.0,91.087,91.1318,91.087,91.1049,3000.0
2021-06-07 14:20:00,101.66,101.66,101.61,101.64,3328.0,91.1049,91.1049,91.0601,91.087,3328.0
2021-06-07 14:25:00,101.62,101.65,101.57,101.65,5300.0,91.069,91.0959,91.0242,91.0959,5300.0
2021-06-07 14:30:00,101.63,101.71,101.62,101.7,20664.0,91.078,91.1497,91.069,91.1407,20664.0
2021-06-07 14:35:00,101.7,101.71,101.65,101.65,5873.0,91.1407,91.1497,91.0959,91.0959,5873.0
2021-06-07 14:40:00,101.65,101.69,101.63,101.67,4672.0,91.0959,91.1318,91.078,91.1139,4672.0
2021-06-07 14:45:00,101.67,101.67,101.61,101.65,6153.0,91.1139,91.1139,91.0601,91.0959,6153.0
2021-06-07 14:50:00,101.66,101.68,101.65,101.65,3660.0,91.1049,91.1228,91.0959,91.0959,3660.0
2021-06-07 14:55:00,101.65,101.72,101.63,101.71,9502.0,91.0959,91.1587,91.078,91.1497,9502.0
2021-06-07 15:00:00,101.72,101.76,101.69,101.7,9436.0,91.1587,91.1945,91.1318,91.1407,9436.0
2021-06-07 15:05:00,101.71,101.73,101.67,101.73,5800.0,91.1497,91.1676,91.1139,91.1676,5800.0
2021-06-07 15:10:00,101.74,101.74,101.67,101.71,5581.0,91.1766,91.1766,91.1139,91.1497,5581.0
2021-06-07 15:15:00,101.71,101.71,101.65,101.7,6895.0,91.1497,91.1497,91.0959,91.1407,6895.0
2021-06-07 15:20:00,101.7,101.72,101.67,101.7,7533.0,91.1407,91.1587,91.1139,91.1407,7533.0
2021-06-07 15:25:00,101.7,101.71,101.64,101.64,11908.0,91.1407,91.1497,91.087,91.087,11908.0
2021-06-07 15:30:00,101.65,101.74,101.65,101.73,13838.0,91.0959,91.1766,91.0959,91.1676,13838.0
2021-06-07 15:35:00,101.72,101.72,101.62,101.62,12157.0,91.1587,91.1587,91.069,91.069,12157.0
2021-06-07 15:40:00,101.62,101.75,101.57,101.72,16006.0,91.069,91.1856,91.0242,91.1587,16006.0
2021-06-07 15:45:00,101.72,101.74,101.65,101.71,23152.0,91.1587,91.1766,91.0959,91.1497,23152.0
2021-06-07 15:50:00,101.72,101.82,101.71,101.73,36877.0,91.1587,91.2483,91.1497,91.1676,36877.0
2021-06-07 15:55:00,101.73,101.76,101.71,101.74,50486.0,91.1676,91.1945,91.1497,91.1766,50486.0
2021-06-08 09:30:00,102.0,102.14,101.94,101.97,12571.0,91.4096,91.5351,91.3558,91.3827,12571.0
2021-06-08 09:35:00,102.0,102.11,101.93,102.09,8771.0,91.4096,91.5082,91.3469,91.4903,8771.0
2021-06-08 09:40:00,102.06,102.1,101.97,102.03,5823.0,91.4634,91.4992,91.3827,91.4365,5823.0
2021-06-08 09:45:00,102.03,102.18,102.0,102.11,11196.0,91.4365,91.5709,91.4096,91.5082,11196.0
2021-06-08 09:50:00,102.08,102.21,102.03,102.2,13269.0,91.4813,91.5978,91.4365,91.5888,13269.0
2021-06-08 09:55:00,102.22,102.23,102.09,102.2,10637.0,91.6068,91.6157,91.4903,91.5888,10637.0
2021-06-08 10:00:00,102.2,102.23,102.05,102.21,4076.0,91.5888,91.6157,91.4544,91.5978,4076.0
2021-06-08 10:05:00,102.21,102.31,102.2,102.3,12666.0,91.5978,91.6874,91.5888,91.6784,12666.0
2021-06-08 10:10:00,102.33,102.5,102.32,102.43,8083.0,91.7053,91.8577,91.6964,91.7949,8083.0
2021-06-08 10:15:00,102.42,102.44,102.3,102.38,5849.0,91.786,91.8039,91.6784,91.7501,5849.0
2021-06-08 10:20:00,102.41,102.56,102.36,102.47,4695.0,91.777,91.9115,91.7322,91.8308,4695.0
2021-06-08 10:25:00,102.48,102.54,102.45,102.5,13175.0,91.8398,91.8935,91.8129,91.8577,13175.0
2021-06-08 10:30:00,102.49,102.49,102.25,102.37,4661.0,91.8487,91.8487,91.6336,91.7412,4661.0
2021-06-08 10:35:00,102.35,102.49,102.32,102.49,4319.0,91.7233,91.8487,91.6964,91.8487,4319.0
2021-06-08 10:40:00,102.47,102.61,102.4,102.54,7834.0,91.8308,91.9563,91.7681,91.8935,7834.0
2021-06-08 10:45:00,102.56,102.66,102.53,102.53,2240.0,91.9115,92.0011,91.8846,91.8846,2240.0
2021-06-08 10:50:00,102.55,102.6,102.53,102.58,3889.0,91.9025,91.9473,91.8846,91.9294,3889.0
2021-06-08 10:55:00,102.55,102.65,102.54,102.65,5166.0,91.9025,91.9921,91.8935,91.9921,5166.0
2021-06-08 11:00:00,102.65,102.77,102.54,102.57,9966.0,91.9921,92.0996,91.8935,91.9204,9966.0
2021-06-08 11:05:00,102.57,102.63,102.55,102.61,10469.0,91.9204,91.9742,91.9025,91.9563,10469.0
2021-06-08 11:10:00,102.59,102.7,102.58,102.6,6873.0,91.9383,92.0369,91.9294,91.9473,6873.0
2021-06-08 11:15:00,102.61,102.64,102.55,102.57,3143.0,91.9563,91.9831,91.9025,91.9204,3143.0
2021-06-08 11:20:00,102.48,102.52,102.37,102.41,4700.0,91.8398,91.8756,91.7412,91.777,4700.0
2021-06-08 11:25:00,102.39,102.55,102.31,102.5,18370.0,91.7591,91.9025,91.6874,91.8577,18370.0
2021-06-08 11:30:00,102.5,102.65,102.47,102.61,4736.0,91.8577,91.9921,91.8308,91.9563,4736.0
2021-06-08 11:35:00,102.61,102.66,102.54,102.65,3000.0,91.9563,92.0011,91.8935,91.9921,3000.0
2021-06-08 11:40:00,102.63,102.89,102.61,102.88,3312.0,91.9742,92.2072,91.9563,92.1982,3312.0
2021-06-08 11:45:00,102.9,102.92,102.85,102.85,4019.0,92.2162,92.2341,92.1713,92.1713,4019.0
2021-06-08 11:50:00,102.85,102.93,102.8,102.92,4692.0,92.1713,92.243,92.1265,92.2341,4692.0
2021-06-08 11:55:00,102.91,102.96,102.86,102.93,3726.0,92.2251,92.2699,92.1803,92.243,3726.0
2021-06-08 12:00:00,102.93,102.97,102.92,102.95,3947.0,92.243,92.2789,92.2341,92.261,3947.0
2021-06-08 12:05:00,102.97,103.1,102.96,103.09,9597.0,92.2789,92.3954,92.2699,92.3864,9597.0
2021-06-08 12:10:00,103.08,103.11,103.04,103.08,2997.0,92.3775,92.4043,92.3416,92.3775,2997.0
2021-06-08 12:15:00,103.08,103.11,103.05,103.07,2335.0,92.3775,92.4043,92.3506,92.3685,2335.0
2021-06-08 12:20:00,103.1,103.2,103.05,103.2,7208.0,92.3954,92.485,92.3506,92.485,7208.0
2021-06-08 12:25:00,103.2,103.2,103.13,103.15,2087.0,92.485,92.485,92.4223,92.4402,2087.0
2021-06-08 12:30:00,103.13,103.21,103.13,103.19,2300.0,92.4223,92.494,92.4223,92.476,2300.0
2021-06-08 12:35:00,103.18,103.19,103.08,103.08,1875.0,92.4671,92.476,92.3775,92.3775,1875.0
2021-06-08 12:40:00,103.09,103.16,103.09,103.16,3825.0,92.3864,92.4492,92.3864,92.4492,3825.0
2021-06-08 12:45:00,103.13,103.13,103.09,103.13,3597.0,92.4223,92.4223,92.3864,92.4223,3597.0
2021-06-08 12:50:00,103.14,103.16,103.11,103.14,2615.0,92.4312,92.4492,92.4043,92.4312,2615.0
2021-06-08 12:55:00,103.12,103.14,103.09,103.14,3497.0,92.4133,92.4312,92.3864,92.4312,3497.0
2021-06-08 13:00:00,103.13,103.16,103.12,103.14,2849.0,92.4223,92.4492,92.4133,92.4312,2849.0
2021-06-08 13:05:00,103.12,103.17,103.12,103.14,3687.0,92.4133,92.4581,92.4133,92.4312,3687.0
2021-06-08 13:10:00,103.13,103.13,103.08,103.08,3764.0,92.4223,92.4223,92.3775,92.3775,3764.0
2021-06-08 13:15:00,103.07,103.09,103.0,103.01,4100.0,92.3685,92.3864,92.3058,92.3147,4100.0
2021-06-08 13:20:00,103.01,103.04,102.99,103.01,3352.0,92.3147,92.3416,92.2968,92.3147,3352.0
2021-06-08 13:25:00,103.01,103.04,102.99,103.01,4133.0,92.3147,92.3416,92.2968,92.3147,4133.0
2021-06-08 13:30:00,103.02,103.08,103.02,103.04,5362.0,92.3237,92.3775,92.3237,92.3416,5362.0
2021-06-08 13:35:00,103.04,103.06,103.03,103.06,2808.0,92.3416,92.3595,92.3327,92.3595,2808.0
2021-06-08 13:40:00,103.05,103.08,103.02,103.07,2693.0,92.3506,92.3775,92.3237,92.3685,2693.0
2021-06-08 13:45:00,103.06,103.08,103.01,103.06,4519.0,92.3595,92.3775,92.3147,92.3595,4519.0
2021-06-08 13:50:00,103.02,103.04,103.02,103.04,2600.0,92.3237,92.3416,92.3237,92.3416,2600.0
2021-06-08 13:55:00,103.02,103.03,102.97,102.97,3276.0,92.3237,92.3327,92.2789,92.2789,3276.0
2021-06-08 14:00:00,102.97,102.98,102.93,102.97,3266.0,92.2789,92.2878,92.243,92.2789,3266.0
2021-06-08 14:05:00,102.98,103.01,102.96,102.98,3628.0,92.2878,92.3147,92.2699,92.2878,3628.0
2021-06-08 14:10:00,102.99,102.99,102.96,102.98,2546.0,92.2968,92.2968,92.2699,92.2878,2546.0
2021-06-08 14:15:00,102.98,102.99,102.95,102.97,3276.0,92.2878,92.2968,92.261,92.2789,3276.0
2021-06-08 14:20:00,102.97,103.04,102.96,103.04,2872.0,92.2789,92.3416,92.2699,92.3416,2872.0
2021-06-08 14:25:00,103.03,103.05,103.03,103.04,2041.0,92.3327,92.3506,92.3327,92.3416,2041.0
2021-06-08 14:30:00,103.05,103.09,103.03,103.06,4752.0,92.3506,92.3864,92.3327,92.3595,4752.0
2021-06-08 14:35:00,103.07,103.14,103.06,103.1,3585.0,92.3685,92.4312,92.3595,92.3954,3585.0
2021-06-08 14:40:00,103.08,103.13,103.07,103.13,3741.0,92.3775,92.4223,92.3685,92.4223,3741.0
2021-06-08 14:45:00,103.16,103.18,103.15,103.16,5518.0,92.4492,92.4671,92.4402,92.4492,5518.0
2021-06-08 14:50:00,103.16,103.18,103.14,103.18,3750.0,92.4492,92.4671,92.4312,92.4671,3750.0
2021-06-08 14:55:00,103.18,103.21,103.15,103.2,4644.0,92.4671,92.494,92.4402,92.485,4644.0
2021-06-08 15:00:00,103.21,103.26,103.18,103.2,5256.0,92.494,92.5388,92.4671,92.485,5256.0
2021-06-08 15:05:00,103.22,103.25,103.18,103.25,5212.0,92.5029,92.5298,92.4671,92.5298,5212.0
2021-06-08 15:10:00,103.26,103.27,103.17,103.22,4880.0,92.5388,92.5477,92.4581,92.5029,4880.0
2021-06-08 15:15:00,103.23,103.29,103.23,103.28,4544.0,92.5119,92.5657,92.5119,92.5567,4544.0
2021-06-08 15:20:00,103.29,103.32,103.24,103.25,6473.0,92.5657,92.5925,92.5208,92.5298,6473.0
2021-06-08 15:25:00,103.24,103.3,103.24,103.28,4505.0,92.5208,92.5746,92.5208,92.5567,4505.0
2021-06-08 15:30:00,103.26,103.27,103.18,103.2,6445.0,92.5388,92.5477,92.4671,92.485,6445.0
2021-06-08 15:35:00,103.18,103.27,103.16,103.26,7552.0,92.4671,92.5477,92.4492,92.5388,7552.0
2021-06-08 15:40:00,103.26,103.26,103.16,103.18,7492.0,92.5388,92.5388,92.4492,92.4671,7492.0
2021-06-08 15:45:00,103.17,103.18,103.13,103.13,10309.0,92.4581,92.4671,92.4223,92.4223,10309.0
2021-06-08 15:50:00,103.14,103.21,103.14,103.14,20473.0,92.4312,92.494,92.4312,92.4312,20473.0
2021-06-08 15:55:00,103.14,103.15,103.03,103.03,38275.0,92.4312,92.4402,92.3327,92.3327,38275.0
2021-06-09 09:30:00,103.38,103.68,103.12,103.67,19138.0,92.6463,92.9152,92.4133,92.9062,19138.0
2021-06-09 09:35:00,103.61,103.87,103.61,103.75,5097.0,92.8524,93.0854,92.8524,92.9779,5097.0
2021-06-09 09:40:00,103.75,103.82,103.68,103.79,12304.0,92.9779,93.0406,92.9152,93.0137,12304.0
2021-06-09 09:45:00,103.78,103.92,103.71,103.85,9886.0,93.0048,93.1302,92.9421,93.0675,9886.0
2021-06-09 09:50:00,103.86,104.1,103.76,104.1,5560.0,93.0765,93.2916,92.9869,93.2916,5560.0
2021-06-09 09:55:00,104.13,104.13,103.99,104.12,5655.0,93.3184,93.3184,93.193,93.3095,5655.0
2021-06-09 10:00:00,104.15,104.16,103.89,103.92,10264.0,93.3364,93.3453,93.1034,93.1302,10264.0
2021-06-09 10:05:00,103.93,103.97,103.84,103.91,6093.0,93.1392,93.1751,93.0586,93.1213,6093.0
2021-06-09 10:10:00,103.89,103.9,103.79,103.88,5329.0,93.1034,93.1123,93.0137,93.0944,5329.0
2021-06-09 10:15:00,103.86,104.11,103.85,104.11,6450.0,93.0765,93.3005,93.0675,93.3005,6450.0
2021-06-09 10:20:00,104.07,104.07,103.92,103.97,7303.0,93.2647,93.2647,93.1302,93.1751,7303.0
2021-06-09 10:25:00,104.0,104.02,103.91,103.93,2039.0,93.2019,93.2199,93.1213,93.1392,2039.0
2021-06-09 10:30:00,103.94,103.95,103.87,103.9,2102.0,93.1482,93.1571,93.0854,93.1123,2102.0
2021-06-09 10:35:00,103.92,103.92,103.83,103.91,4053.0,93.1302,93.1302,93.0496,93.1213,4053.0
2021-06-09 10:40:00,103.91,103.92,103.86,103.88,4061.0,93.1213,93.1302,93.0765,93.0944,4061.0
2021-06-09 10:45:00,103.87,103.92,103.86,103.88,3500.0,93.0854,93.1302,93.0765,93.0944,3500.0
2021-06-09 10:50:00,103.89,103.93,103.85,103.9,6178.0,93.1034,93.1392,93.0675,93.1123,6178.0
2021-06-09 10:55:00,103.92,104.05,103.92,104.05,4153.0,93.1302,93.2467,93.1302,93.2467,4153.0
2021-06-09 11:00:00,104.0,104.14,103.99,104.11,2905.0,93.2019,93.3274,93.193,93.3005,2905.0
2021-06-09 11:05:00,104.11,104.19,104.09,104.13,2404.0,93.3005,93.3722,93.2826,93.3184,2404.0
2021-06-09 11:10:00,104.16,104.23,104.16,104.19,6106.0,93.3453,93.4081,93.3453,93.3722,6106.0
2021-06-09 11:15:00,104.17,104.22,104.15,104.22,3687.0,93.3543,93.3991,93.3364,93.3991,3687.0
2021-06-09 11:20:00,104.22,104.23,104.12,104.14,7226.0,93.3991,93.4081,93.3095,93.3274,7226.0
2021-06-09 11:25:00,104.13,104.15,104.0,104.09,7603.0,93.3184,93.3364,93.2019,93.2826,7603.0
2021-06-09 11:30:00,104.07,104.09,104.02,104.03,3727.0,93.2647,93.2826,93.2199,93.2288,3727.0
2021-06-09 11:35:00,104.06,104.06,103.93,103.95,2033.0,93.2557,93.2557,93.1392,93.1571,2033.0
2021-06-09 11:40:00,103.96,103.96,103.88,103.9,5000.0,93.1661,93.1661,93.0944,93.1123,5000.0
2021-06-09 11:45:00,103.87,103.87,103.8,103.86,3330.0,93.0854,93.0854,93.0227,93.0765,3330.0
2021-06-09 11:50:00,103.84,103.85,103.74,103.74,3189.0,93.0586,93.0675,92.9689,92.9689,3189.0
2021-06-09 11:55:00,103.72,103.74,103.61,103.69,3125.0,92.951,92.9689,92.8524,92.9241,3125.0
2021-06-09 12:00:00,103.68,103.68,103.65,103.67,1967.0,92.9152,92.9152,92.8883,92.9062,1967.0
2021-06-09 12:05:00,103.67,103.74,103.65,103.74,2700.0,92.9062,92.9689,92.8883,92.9689,2700.0
2021-06-09 12:10:00,103.74,103.74,103.7,103.72,2056.0,92.9689,92.9689,92.9331,92.951,2056.0
2021-06-09 12:15:00,103.74,103.77,103.74,103.77,2430.0,92.9689,92.9958,92.9689,92.9958,2430.0
2021-06-09 12:20:00,103.78,103.78,103.64,103.64,4241.0,93.0048,93.0048,92.8793,92.8793,4241.0
2021-06-09 12:25:00,103.65,103.68,103.62,103.68,1045.0,92.8883,92.9152,92.8614,92.9152,1045.0
2021-06-09 12:30:00,103.7,103.74,103.69,103.73,1202.0,92.9331,92.9689,92.9241,92.96,1202.0
2021-06-09 12:35:00,103.77,103.86,103.77,103.86,2700.0,92.9958,93.0765,92.9958,93.0765,2700.0
2021-06-09 12:40:00,103.86,103.88,103.84,103.88,3905.0,93.0765,93.0944,93.0586,93.0944,3905.0
2021-06-09 12:45:00,103.89,103.89,103.85,103.88,2265.0,93.1034,93.1034,93.0675,93.0944,2265.0
2021-06-09 12:50:00,103.89,103.89,103.79,103.79,2047.0,93.1034,93.1034,93.0137,93.0137,2047.0
2021-06-09 12:55:00,103.82,103.88,103.79,103.87,1585.0,93.0406,93.0944,93.0137,93.0854,1585.0
2021-06-09 13:00:00,103.83,103.91,103.82,103.85,1722.0,93.0496,93.1213,93.0406,93.0675,1722.0
2021-06-09 13:05:00,103.84,103.84,103.78,103.82,2089.0,93.0586,93.0586,93.0048,93.0406,2089.0
2021-06-09 13:10:00,103.79,103.81,103.76,103.81,1600.0,93.0137,93.0317,92.9869,93.0317,1600.0
2021-06-09 13:15:00,103.83,103.83,103.77,103.81,3024.0,93.0496,93.0496,92.9958,93.0317,3024.0
2021-06-09 13:20:00,103.79,103.84,103.78,103.83,3947.0,93.0137,93.0586,93.0048,93.0496,3947.0
2021-06-09 13:25:00,103.82,103.86,103.79,103.8,7552.0,93.0406,93.0765,93.0137,93.0227,7552.0
2021-06-09 13:30:00,103.81,103.81,103.75,103.78,1516.0,93.0317,93.0317,92.9779,93.0048,1516.0
2021-06-09 13:35:00,103.77,103.77,103.7,103.72,3315.0,92.9958,92.9958,92.9331,92.951,3315.0
2021-06-09 13:40:00,103.69,103.7,103.66,103.67,2127.0,92.9241,92.9331,92.8972,92.9062,2127.0
2021-06-09 13:45:00,103.67,103.73,103.66,103.72,5305.0,92.9062,92.96,92.8972,92.951,5305.0
2021-06-09 13:50:00,103.72,103.76,103.71,103.72,2992.0,92.951,92.9869,92.9421,92.951,2992.0
2021-06-09 13:55:00,103.71,103.77,103.71,103.77,3461.0,92.9421,92.9958,92.9421,92.9958,3461.0
2021-06-09 14:00:00,103.78,103.82,103.77,103.77,1927.0,93.0048,93.0406,92.9958,92.9958,1927.0
2021-06-09 14:05:00,103.77,103.81,103.75,103.78,4539.0,92.9958,93.0317,92.9779,93.0048,4539.0
2021-06-09 14:10:00,103.75,103.85,103.75,103.84,4114.0,92.9779,93.0675,92.9779,93.0586,4114.0
2021-06-09 14:15:00,103.81,103.86,103.79,103.83,4314.0,93.0317,93.0765,93.0137,93.0496,4314.0
2021-06-09 14:20:00,103.81,103.83,103.76,103.81,3558.0,93.0317,93.0496,92.9869,93.0317,3558.0
2021-06-09 14:25:00,103.77,103.85,103.76,103.83,3005.0,92.9958,93.0675,92.9869,93.0496,3005.0
2021-06-09 14:30:00,103.81,103.85,103.81,103.82,3869.0,93.0317,93.0675,93.0317,93.0406,3869.0
2021-06-09 14:35:00,103.83,103.84,103.77,103.78,5426.0,93.0496,93.0586,92.9958,93.0048,5426.0
2021-06-09 14:40:00,103.78,103.78,103.7,103.73,2408.0,93.0048,93.0048,92.9331,92.96,2408.0
2021-06-09 14:45:00,103.72,103.75,103.71,103.72,3568.0,92.951,92.9779,92.9421,92.951,3568.0
2021-06-09 14:50:00,103.72,103.74,103.7,103.7,3873.0,92.951,92.9689,92.9331,92.9331,3873.0
2021-06-09 14:55:00,103.7,103.74,103.62,103.66,5110.0,92.9331,92.9689,92.8614,92.8972,5110.0
2021-06-09 15:00:00,103.64,103.69,103.63,103.68,2779.0,92.8793,92.9241,92.8704,92.9152,2779.0
2021-06-09 15:05:00,103.69,103.72,103.69,103.69,2300.0,92.9241,92.951,92.9241,92.9241,2300.0
2021-06-09 15:10:00,103.7,103.72,103.69,103.72,1735.0,92.9331,92.951,92.9241,92.951,1735.0
2021-06-09 15:15:00,103.72,103.76,103.68,103.69,3831.0,92.951,92.9869,92.9152,92.9241,3831.0
2021-06-09 15:20:00,103.7,103.74,103.69,103.74,3170.0,92.9331,92.9689,92.9241,92.9689,3170.0
2021-06-09 15:25:00,103.74,103.75,103.7,103.71,4939.0,92.9689,92.9779,92.9331,92.9421,4939.0
2021-06-09 15:30:00,103.68,103.69,103.62,103.66,5942.0,92.9152,92.9241,92.8614,92.8972,5942.0
2021-06-09 15:35:00,103.65,103.69,103.64,103.68,3594.0,92.8883,92.9241,92.8793,92.9152,3594.0
2021-06-09 15:40:00,103.67,103.68,103.62,103.67,8917.0,92.9062,92.9152,92.8614,92.9062,8917.0
2021-06-09 15:45:00,103.66,103.7,103.65,103.66,8237.0,92.8972,92.9331,92.8883,92.8972,8237.0
2021-06-09 15:50:00,103.64,103.67,103.55,103.63,20370.0,92.8793,92.9062,92.7987,92.8704,20370.0
2021-06-09 15:55:00,103.59,103.6,103.53,103.59,31131.0,92.8345,92.8435,92.7807,92.8345,31131.0
2021-06-10 09:30:00,103.74,103.92,103.49,103.92,14234.0,92.9689,93.1302,92.7449,93.1302,14234.0
2021-06-10 09:35:00,103.96,104.3,103.95,104.15,7778.0,93.1661,93.4708,93.1571,93.3364,7778.0
2021-06-10 09:40:00,104.23,104.29,104.06,104.06,2861.0,93.4081,93.4618,93.2557,93.2557,2861.0
2021-06-10 09:45:00,104.12,104.27,104.12,104.2,5934.0,93.3095,93.4439,93.3095,93.3812,5934.0
2021-06-10 09:50:00,104.21,104.26,104.08,104.23,5850.0,93.3901,93.4349,93.2736,93.4081,5850.0
2021-06-10 09:55:00,104.22,104.29,104.14,104.2,5213.0,93.3991,93.4618,93.3274,93.3812,5213.0
2021-06-10 10:00:00,104.22,104.24,104.05,104.06,5834.0,93.3991,93.417,93.2467,93.2557,5834.0
2021-06-10 10:05:00,104.07,104.1,103.9,103.93,3686.0,93.2647,93.2916,93.1123,93.1392,3686.0
2021-06-10 10:10:00,103.95,103.95,103.85,103.92,4688.0,93.1571,93.1571,93.0675,93.1302,4688.0
2021-06-10 10:15:00,103.93,104.02,103.89,104.01,3425.0,93.1392,93.2199,93.1034,93.2109,3425.0
2021-06-10 10:20:00,103.97,103.98,103.89,103.93,2465.0,93.1751,93.184,93.1034,93.1392,2465.0
2021-06-10 10:25:00,103.95,103.99,103.91,103.99,3888.0,93.1571,93.193,93.1213,93.193,3888.0
2021-06-10 10:30:00,103.98,103.99,103.89,103.94,4300.0,93.184,93.193,93.1034,93.1482,4300.0
2021-06-10 10:35:00,103.9,103.94,103.86,103.91,2700.0,93.1123,93.1482,93.0765,93.1213,2700.0
2021-06-10 10:40:00,103.89,103.91,103.85,103.88,3020.0,93.1034,93.1213,93.0675,93.0944,3020.0
2021-06-10 10:45:00,103.84,103.84,103.67,103.72,4477.0,93.0586,93.0586,92.9062,92.951,4477.0
2021-06-10 10:50:00,103.68,103.68,103.47,103.53,7614.0,92.9152,92.9152,92.727,92.7807,7614.0
2021-06-10 10:55:00,103.46,103.72,103.46,103.72,2900.0,92.718,92.951,92.718,92.951,2900.0
2021-06-10 11:00:00,103.71,103.78,103.66,103.77,4185.0,92.9421,93.0048,92.8972,92.9958,4185.0
2021-06-10 11:05:00,103.75,103.84,103.7,103.84,3775.0,92.9779,93.0586,92.9331,93.0586,3775.0
2021-06-10 11:10:00,103.84,103.87,103.81,103.87,3199.0,93.0586,93.0854,93.0317,93.0854,3199.0
2021-06-10 11:15:00,103.85,103.98,103.85,103.98,4053.0,93.0675,93.184,93.0675,93.184,4053.0
2021-06-10 11:20:00,103.96,104.04,103.9,104.04,6292.0,93.1661,93.2378,93.1123,93.2378,6292.0
2021-06-10 11:25:00,104.05,104.09,104.03,104.07,3968.0,93.2467,93.2826,93.2288,93.2647,3968.0
2021-06-10 11:30:00,104.07,104.08,103.98,103.98,6914.0,93.2647,93.2736,93.184,93.184,6914.0
2021-06-10 11:35:00,104.0,104.16,103.99,104.11,5170.0,93.2019,93.3453,93.193,93.3005,5170.0
2021-06-10 11:40:00,104.09,104.15,104.06,104.14,9714.0,93.2826,93.3364,93.2557,93.3274,9714.0
2021-06-10 11:45:00,104.18,104.23,104.15,104.23,3500.0,93.3633,93.4081,93.3364,93.4081,3500.0
2021-06-10 11:50:00,104.25,104.28,104.16,104.16,5395.0,93.426,93.4529,93.3453,93.3453,5395.0
2021-06-10 11:55:00,104.17,104.25,104.17,104.25,3242.0,93.3543,93.426,93.3543,93.426,3242.0
2021-06-10 12:00:00,104.28,104.31,104.23,104.28,10053.0,93.4529,93.4798,93.4081,93.4529,10053.0
2021-06-10 12:05:00,104.29,104.31,104.25,104.26,5133.0,93.4618,93.4798,93.426,93.4349,5133.0
2021-06-10 12:10:00,104.27,104.3,104.25,104.27,4000.0,93.4439,93.4708,93.426,93.4439,4000.0
2021-06-10 12:15:00,104.28,104.37,104.28,104.34,4206.0,93.4529,93.5335,93.4529,93.5066,4206.0
2021-06-10 12:20:00,104.36,104.41,104.25,104.27,3780.0,93.5246,93.5694,93.426,93.4439,3780.0
2021-06-10 12:25:00,104.28,104.29,104.23,104.28,4554.0,93.4529,93.4618,93.4081,93.4529,4554.0
2021-06-10 12:30:00,104.28,104.38,104.28,104.38,3900.0,93.4529,93.5425,93.4529,93.5425,3900.0
2021-06-10 12:35:00,104.39,104.39,104.34,104.39,4152.0,93.5514,93.5514,93.5066,93.5514,4152.0
2021-06-10 12:40:00,104.38,104.4,104.34,104.39,4469.0,93.5425,93.5604,93.5066,93.5514,4469.0
2021-06-10 12:45:00,104.38,104.43,104.34,104.43,5591.0,93.5425,93.5873,93.5066,93.5873,5591.0
2021-06-10 12:50:00,104.41,104.41,104.34,104.39,3082.0,93.5694,93.5694,93.5066,93.5514,3082.0
2021-06-10 12:55:00,104.42,104.46,104.38,104.46,4623.0,93.5783,93.6142,93.5425,93.6142,4623.0
2021-06-10 13:00:00,104.45,104.45,104.35,104.42,4736.0,93.6052,93.6052,93.5156,93.5783,4736.0
2021-06-10 13:05:00,104.41,104.44,104.39,104.44,3943.0,93.5694,93.5963,93.5514,93.5963,3943.0
2021-06-10 13:10:00,104.46,104.46,104.39,104.41,6598.0,93.6142,93.6142,93.5514,93.5694,6598.0
2021-06-10 13:15:00,104.41,104.46,104.41,104.41,7378.0,93.5694,93.6142,93.5694,93.5694,7378.0
2021-06-10 13:20:00,104.42,104.45,104.38,104.4,2920.0,93.5783,93.6052,93.5425,93.5604,2920.0
2021-06-10 13:25:00,104.4,104.4,104.34,104.36,5639.0,93.5604,93.5604,93.5066,93.5246,5639.0
2021-06-10 13:30:00,104.37,104.4,104.26,104.32,5425.0,93.5335,93.5604,93.4349,93.4887,5425.0
2021-06-10 13:35:00,104.32,104.37,104.29,104.35,4371.0,93.4887,93.5335,93.4618,93.5156,4371.0
2021-06-10 13:40:00,104.36,104.42,104.35,104.42,5209.0,93.5246,93.5783,93.5156,93.5783,5209.0
2021-06-10 13:45:00,104.42,104.42,104.39,104.41,5295.0,93.5783,93.5783,93.5514,93.5694,5295.0
2021-06-10 13:50:00,104.41,104.46,104.34,104.35,14965.0,93.5694,93.6142,93.5066,93.5156,14965.0
2021-06-10 13:55:00,104.36,104.47,104.35,104.47,2702.0,93.5246,93.6231,93.5156,93.6231,2702.0
2021-06-10 14:00:00,104.47,104.53,104.47,104.51,3253.0,93.6231,93.6769,93.6231,93.659,3253.0
2021-06-10 14:05:00,104.51,104.57,104.5,104.56,3841.0,93.659,93.7128,93.65,93.7038,3841.0
2021-06-10 14:10:00,104.55,104.58,104.51,104.58,2450.0,93.6948,93.7217,93.659,93.7217,2450.0
2021-06-10 14:15:00,104.6,104.6,104.51,104.52,5632.0,93.7396,93.7396,93.659,93.668,5632.0
2021-06-10 14:20:00,104.53,104.54,104.46,104.48,4348.0,93.6769,93.6859,93.6142,93.6321,4348.0
2021-06-10 14:25:00,104.48,104.51,104.46,104.48,2872.0,93.6321,93.659,93.6142,93.6321,2872.0
2021-06-10 14:30:00,104.47,104.59,104.47,104.59,7602.0,93.6231,93.7307,93.6231,93.7307,7602.0
2021-06-10 14:35:00,104.58,104.59,104.45,104.48,7654.0,93.7217,93.7307,93.6052,93.6321,7654.0
2021-06-10 14:40:00,104.48,104.54,104.45,104.54,11707.0,93.6321,93.6859,93.6052,93.6859,11707.0
2021-06-10 14:45:00,104.54,104.57,104.49,104.54,11083.0,93.6859,93.7128,93.6411,93.6859,11083.0
2021-06-10 14:50:00,104.54,104.65,104.53,104.64,9808.0,93.6859,93.7845,93.6769,93.7755,9808.0
2021-06-10 14:55:00,104.65,104.67,104.53,104.63,20984.0,93.7845,93.8024,93.6769,93.7665,20984.0
2021-06-10 15:00:00,104.62,104.69,104.61,104.65,15200.0,93.7576,93.8203,93.7486,93.7845,15200.0
2021-06-10 15:05:00,104.65,104.71,104.57,104.7,7955.0,93.7845,93.8382,93.7128,93.8293,7955.0
2021-06-10 15:10:00,104.68,104.78,104.67,104.76,11347.0,93.8113,93.901,93.8024,93.883,11347.0
2021-06-10 15:15:00,104.75,104.81,104.73,104.77,14295.0,93.8741,93.9278,93.8561,93.892,14295.0
2021-06-10 15:20:00,104.78,104.86,104.69,104.72,22315.0,93.901,93.9726,93.8203,93.8472,22315.0
2021-06-10 15:25:00,104.73,104.89,104.72,104.89,11160.0,93.8561,93.9995,93.8472,93.9995,11160.0
2021-06-10 15:30:00,104.87,104.87,104.69,104.71,27201.0,93.9816,93.9816,93.8203,93.8382,27201.0
2021-06-10 15:35:00,104.72,104.84,104.65,104.79,21457.0,93.8472,93.9547,93.7845,93.9099,21457.0
2021-06-10 15:40:00,104.75,104.8,104.7,104.75,17952.0,93.8741,93.9189,93.8293,93.8741,17952.0
2021-06-10 15:45:00,104.76,104.77,104.69,104.71,22210.0,93.883,93.892,93.8203,93.8382,22210.0
2021-06-10 15:50:00,104.72,105.12,104.71,104.99,81651.0,93.8472,94.2057,93.8382,94.0892,81651.0
2021-06-10 15:55:00,104.98,104.98,104.73,104.8,113252.0,94.0802,94.0802,93.8561,93.9189,113252.0
2021-06-11 09:30:00,104.82,105.04,104.43,104.77,19544.0,93.9368,94.134,93.5873,93.892,19544.0
2021-06-11 09:35:00,104.92,105.04,104.77,104.92,3848.0,94.0264,94.134,93.892,94.0264,3848.0
2021-06-11 09:40:00,104.92,105.1,104.91,105.05,7647.0,94.0264,94.1877,94.0175,94.1429,7647.0
2021-06-11 09:45:00,105.04,105.04,104.97,105.03,1700.0,94.134,94.134,94.0712,94.125,1700.0
2021-06-11 09:50:00,104.99,105.17,104.92,105.12,9092.0,94.0892,94.2505,94.0264,94.2057,9092.0
2021-06-11 09:55:00,105.11,105.11,104.96,105.05,2400.0,94.1967,94.1967,94.0623,94.1429,2400.0
2021-06-11 10:00:00,105.04,105.12,104.87,104.95,4376.0,94.134,94.2057,93.9816,94.0533,4376.0
2021-06-11 10:05:00,104.97,105.02,104.95,104.98,2201.0,94.0712,94.116,94.0533,94.0802,2201.0
2021-06-11 10:10:00,104.94,105.01,104.88,104.98,2700.0,94.0443,94.1071,93.9906,94.0802,2700.0
2021-06-11 10:15:00,104.95,104.98,104.92,104.94,2884.0,94.0533,94.0802,94.0264,94.0443,2884.0
2021-06-11 10:20:00,104.86,104.86,104.66,104.75,6793.0,93.9726,93.9726,93.7934,93.8741,6793.0
2021-06-11 10:25:00,104.71,104.74,104.63,104.63,3168.0,93.8382,93.8651,93.7665,93.7665,3168.0
2021-06-11 10:30:00,104.63,104.84,104.63,104.8,4948.0,93.7665,93.9547,93.7665,93.9189,4948.0
2021-06-11 10:35:00,104.8,104.84,104.76,104.76,3808.0,93.9189,93.9547,93.883,93.883,3808.0
2021-06-11 10:40:00,104.73,104.83,104.71,104.83,1204.0,93.8561,93.9458,93.8382,93.9458,1204.0
2021-06-11 10:45:00,104.77,104.85,104.76,104.81,5621.0,93.892,93.9637,93.883,93.9278,5621.0
2021-06-11 10:50:00,104.84,104.95,104.84,104.93,4960.0,93.9547,94.0533,93.9547,94.0354,4960.0
2021-06-11 10:55:00,104.95,105.0,104.92,105.0,5143.0,94.0533,94.0981,94.0264,94.0981,5143.0
2021-06-11 11:00:00,105.0,105.0,104.91,104.93,4856.0,94.0981,94.0981,94.0175,94.0354,4856.0
2021-06-11 11:05:00,104.92,105.08,104.91,105.06,7256.0,94.0264,94.1698,94.0175,94.1519,7256.0
2021-06-11 11:10:00,105.07,105.08,105.03,105.05,4354.0,94.1608,94.1698,94.125,94.1429,4354.0
2021-06-11 11:15:00,105.01,105.06,104.99,105.02,4742.0,94.1071,94.1519,94.0892,94.116,4742.0
2021-06-11 11:20:00,105.01,105.03,104.91,104.92,3010.0,94.1071,94.125,94.0175,94.0264,3010.0
2021-06-11 11:25:00,104.87,104.92,104.8,104.82,4782.0,93.9816,94.0264,93.9189,93.9368,4782.0
2021-06-11 11:30:00,104.84,104.9,104.83,104.86,4477.0,93.9547,94.0085,93.9458,93.9726,4477.0
2021-06-11 11:35:00,104.86,104.91,104.82,104.85,3521.0,93.9726,94.0175,93.9368,93.9637,3521.0
2021-06-11 11:40:00,104.83,104.89,104.79,104.82,3547.0,93.9458,93.9995,93.9099,93.9368,3547.0
2021-06-11 11:45:00,104.83,104.93,104.82,104.88,3537.0,93.9458,94.0354,93.9368,93.9906,3537.0
2021-06-11 11:50:00,104.87,104.87,104.83,104.87,2270.0,93.9816,93.9816,93.9458,93.9816,2270.0
2021-06-11 11:55:00,104.85,104.85,104.76,104.76,4201.0,93.9637,93.9637,93.883,93.883,4201.0
2021-06-11 12:00:00,104.76,104.81,104.76,104.8,2663.0,93.883,93.9278,93.883,93.9189,2663.0
2021-06-11 12:05:00,104.82,104.83,104.72,104.73,2348.0,93.9368,93.9458,93.8472,93.8561,2348.0
2021-06-11 12:10:00,104.7,104.73,104.62,104.66,5005.0,93.8293,93.8561,93.7576,93.7934,5005.0
2021-06-11 12:15:00,104.66,104.7,104.59,104.62,6673.0,93.7934,93.8293,93.7307,93.7576,6673.0
2021-06-11 12:20:00,104.65,104.66,104.53,104.56,3919.0,93.7845,93.7934,93.6769,93.7038,3919.0
2021-06-11 12:25:00,104.54,104.58,104.54,104.56,2110.0,93.6859,93.7217,93.6859,93.7038,2110.0
2021-06-11 12:30:00,104.58,104.63,104.58,104.59,3017.0,93.7217,93.7665,93.7217,93.7307,3017.0
2021-06-11 12:35:00,104.63,104.63,104.57,104.61,2702.0,93.7665,93.7665,93.7128,93.7486,2702.0
2021-06-11 12:40:00,104.6,104.65,104.59,104.64,2435.0,93.7396,93.7845,93.7307,93.7755,2435.0
2021-06-11 12:45:00,104.66,104.67,104.6,104.65,2409.0,93.7934,93.8024,93.7396,93.7845,2409.0
2021-06-11 12:50:00,104.64,104.71,104.64,104.66,3965.0,93.7755,93.8382,93.7755,93.7934,3965.0
2021-06-11 12:55:00,104.62,104.66,104.6,104.65,2466.0,93.7576,93.7934,93.7396,93.7845,2466.0
2021-06-11 13:00:00,104.65,104.69,104.62,104.66,3722.0,93.7845,93.8203,93.7576,93.7934,3722.0
2021-06-11 13:05:00,104.64,104.66,104.6,104.64,1800.0,93.7755,93.7934,93.7396,93.7755,1800.0
2021-06-11 13:10:00,104.64,104.66,104.58,104.58,8222.0,93.7755,93.7934,93.7217,93.7217,8222.0
2021-06-11 13:15:00,104.57,104.61,104.57,104.61,1908.0,93.7128,93.7486,93.7128,93.7486,1908.0
2021-06-11 13:20:00,104.57,104.61,104.57,104.61,1534.0,93.7128,93.7486,93.7128,93.7486,1534.0
2021-06-11 13:25:00,104.58,104.58,104.54,104.56,1616.0,93.7217,93.7217,93.6859,93.7038,1616.0
2021-06-11 13:30:00,104.56,104.59,104.54,104.58,1912.0,93.7038,93.7307,93.6859,93.7217,1912.0
2021-06-11 13:35:00,104.6,104.62,104.58,104.58,2300.0,93.7396,93.7576,93.7217,93.7217,2300.0
2021-06-11 13:40:00,104.6,104.63,104.59,104.63,2366.0,93.7396,93.7665,93.7307,93.7665,2366.0
2021-06-11 13:45:00,104.6,104.61,104.58,104.61,4803.0,93.7396,93.7486,93.7217,93.7486,4803.0
2021-06-11 13:50:00,104.61,104.68,104.6,104.65,3366.0,93.7486,93.8113,93.7396,93.7845,3366.0
2021-06-11 13:55:00,104.62,104.69,104.61,104.67,1784.0,93.7576,93.8203,93.7486,93.8024,1784.0
2021-06-11 14:00:00,104.7,104.74,104.67,104.68,3374.0,93.8293,93.8651,93.8024,93.8113,3374.0
2021-06-11 14:05:00,104.68,104.72,104.68,104.71,3305.0,93.8113,93.8472,93.8113,93.8382,3305.0
2021-06-11 14:10:00,104.72,104.75,104.7,104.73,2787.0,93.8472,93.8741,93.8293,93.8561,2787.0
2021-06-11 14:15:00,104.73,104.73,104.64,104.65,7273.0,93.8561,93.8561,93.7755,93.7845,7273.0
2021-06-11 14:20:00,104.66,104.72,104.66,104.69,2693.0,93.7934,93.8472,93.7934,93.8203,2693.0
2021-06-11 14:25:00,104.71,104.78,104.71,104.77,5049.0,93.8382,93.901,93.8382,93.892,5049.0
2021-06-11 14:30:00,104.78,104.78,104.73,104.76,3407.0,93.901,93.901,93.8561,93.883,3407.0
2021-06-11 14:35:00,104.75,104.76,104.69,104.71,3355.0,93.8741,93.883,93.8203,93.8382,3355.0
2021-06-11 14:40:00,104.71,104.71,104.62,104.64,4625.0,93.8382,93.8382,93.7576,93.7755,4625.0
2021-06-11 14:45:00,104.64,104.68,104.63,104.66,5254.0,93.7755,93.8113,93.7665,93.7934,5254.0
2021-06-11 14:50:00,104.65,104.66,104.63,104.65,2602.0,93.7845,93.7934,93.7665,93.7845,2602.0
2021-06-11 14:55:00,104.64,104.65,104.62,104.64,3352.0,93.7755,93.7845,93.7576,93.7755,3352.0
2021-06-11 15:00:00,104.63,104.68,104.58,104.59,6251.0,93.7665,93.8113,93.7217,93.7307,6251.0
2021-06-11 15:05:00,104.59,104.62,104.56,104.56,6228.0,93.7307,93.7576,93.7038,93.7038,6228.0
2021-06-11 15:10:00,104.56,104.67,104.51,104.64,26378.0,93.7038,93.8024,93.659,93.7755,26378.0
2021-06-11 15:15:00,104.67,104.69,104.62,104.69,2200.0,93.8024,93.8203,93.7576,93.8203,2200.0
2021-06-11 15:20:00,104.69,104.71,104.64,104.65,3257.0,93.8203,93.8382,93.7755,93.7845,3257.0
2021-06-11 15:25:00,104.65,104.68,104.61,104.68,5539.0,93.7845,93.8113,93.7486,93.8113,5539.0
2021-06-11 15:30:00,104.69,104.72,104.65,104.72,6773.0,93.8203,93.8472,93.7845,93.8472,6773.0
2021-06-11 15:35:00,104.73,104.75,104.69,104.72,8234.0,93.8561,93.8741,93.8203,93.8472,8234.0
2021-06-11 15:40:00,104.73,104.81,104.7,104.81,9381.0,93.8561,93.9278,93.8293,93.9278,9381.0
2021-06-11 15:45:00,104.8,104.84,104.79,104.8,10663.0,93.9189,93.9547,93.9099,93.9189,10663.0
2021-06-11 15:50:00,104.8,105.03,104.8,105.01,45136.0,93.9189,94.125,93.9189,94.1071,45136.0
2021-06-11 15:55:00,105.01,105.03,104.89,105.0,50022.0,94.1071,94.125,93.9995,94.0981,50022.0
2021-06-14 09:30:00,104.83,104.98,104.5,104.5,24825.0,93.9458,94.0802,93.65,93.65,24825.0
2021-06-14 09:35:00,104.5,104.63,104.33,104.34,8310.0,93.65,93.7665,93.4977,93.5066,8310.0
2021-06-14 09:40:00,104.44,104.54,104.41,104.52,2836.0,93.5963,93.6859,93.5694,93.668,2836.0
2021-06-14 09:45:00,104.45,104.47,104.31,104.47,3532.0,93.6052,93.6231,93.4798,93.6231,3532.0
2021-06-14 09:50:00,104.41,104.41,104.24,104.29,2150.0,93.5694,93.5694,93.417,93.4618,2150.0
2021-06-14 09:55:00,104.31,104.31,104.14,104.2,7242.0,93.4798,93.4798,93.3274,93.3812,7242.0
2021-06-14 10:00:00,104.2,104.21,104.1,104.1,5691.0,93.3812,93.3901,93.2916,93.2916,5691.0
2021-06-14 10:05:00,104.14,104.15,104.07,104.11,3465.0,93.3274,93.3364,93.2647,93.3005,3465.0
2021-06-14 10:10:00,104.1,104.11,103.78,103.95,21056.0,93.2916,93.3005,93.0048,93.1571,21056.0
2021-06-14 10:15:00,103.96,103.97,103.69,103.72,6219.0,93.1661,93.1751,92.9241,92.951,6219.0
2021-06-14 10:20:00,103.78,103.79,103.65,103.66,5683.0,93.0048,93.0137,92.8883,92.8972,5683.0
2021-06-14 10:25:00,103.65,103.69,103.55,103.59,9448.0,92.8883,92.9241,92.7987,92.8345,9448.0
2021-06-14 10:30:00,103.57,103.58,103.33,103.41,26610.0,92.8166,92.8255,92.6015,92.6732,26610.0
2021-06-14 10:35:00,103.4,103.62,103.39,103.62,9147.0,92.6642,92.8614,92.6553,92.8614,9147.0
2021-06-14 10:40:00,103.6,103.62,103.23,103.23,6221.0,92.8435,92.8614,92.5119,92.5119,6221.0
2021-06-14 10:45:00,103.22,103.39,103.22,103.39,8782.0,92.5029,92.6553,92.5029,92.6553,8782.0
2021-06-14 10:50:00,103.4,103.58,103.4,103.55,3562.0,92.6642,92.8255,92.6642,92.7987,3562.0
2021-06-14 10:55:00,103.59,103.59,103.51,103.52,4203.0,92.8345,92.8345,92.7628,92.7718,4203.0
2021-06-14 11:00:00,103.49,103.62,103.48,103.62,7197.0,92.7449,92.8614,92.7359,92.8614,7197.0
2021-06-14 11:05:00,103.61,103.63,103.44,103.44,3510.0,92.8524,92.8704,92.7001,92.7001,3510.0
2021-06-14 11:10:00,103.47,103.55,103.47,103.54,5166.0,92.727,92.7987,92.727,92.7897,5166.0
2021-06-14 11:15:00,103.53,103.54,103.45,103.49,7660.0,92.7807,92.7897,92.709,92.7449,7660.0
2021-06-14 11:20:00,103.5,103.55,103.5,103.54,4371.0,92.7539,92.7987,92.7539,92.7897,4371.0
2021-06-14 11:25:00,103.54,103.55,103.46,103.49,3628.0,92.7897,92.7987,92.718,92.7449,3628.0
2021-06-14 11:30:00,103.48,103.53,103.46,103.51,4038.0,92.7359,92.7807,92.718,92.7628,4038.0
2021-06-14 11:35:00,103.51,103.61,103.51,103.61,3966.0,92.7628,92.8524,92.7628,92.8524,3966.0
2021-06-14 11:40:00,103.65,103.69,103.65,103.67,3252.0,92.8883,92.9241,92.8883,92.9062,3252.0
2021-06-14 11:45:00,103.67,103.67,103.56,103.58,14322.0,92.9062,92.9062,92.8076,92.8255,14322.0
2021-06-14 11:50:00,103.57,103.59,103.51,103.54,5667.0,92.8166,92.8345,92.7628,92.7897,5667.0
2021-06-14 11:55:00,103.53,103.53,103.44,103.48,1900.0,92.7807,92.7807,92.7001,92.7359,1900.0
2021-06-14 12:00:00,103.5,103.5,103.36,103.41,2503.0,92.7539,92.7539,92.6284,92.6732,2503.0
2021-06-14 12:05:00,103.41,103.48,103.4,103.48,3435.0,92.6732,92.7359,92.6642,92.7359,3435.0
2021-06-14 12:10:00,103.45,103.47,103.44,103.46,3978.0,92.709,92.727,92.7001,92.718,3978.0
2021-06-14 12:15:00,103.44,103.49,103.38,103.39,6899.0,92.7001,92.7449,92.6463,92.6553,6899.0
2021-06-14 12:20:00,103.38,103.4,103.3,103.31,3600.0,92.6463,92.6642,92.5746,92.5836,3600.0
2021-06-14 12:25:00,103.31,103.35,103.26,103.31,5581.0,92.5836,92.6194,92.5388,92.5836,5581.0
2021-06-14 12:30:00,103.3,103.31,103.21,103.23,6389.0,92.5746,92.5836,92.494,92.5119,6389.0
2021-06-14 12:35:00,103.24,103.24,103.19,103.19,2671.0,92.5208,92.5208,92.476,92.476,2671.0
2021-06-14 12:40:00,103.21,103.21,103.16,103.17,2754.0,92.494,92.494,92.4492,92.4581,2754.0
2021-06-14 12:45:00,103.17,103.19,103.08,103.11,8376.0,92.4581,92.476,92.3775,92.4043,8376.0
2021-06-14 12:50:00,103.12,103.15,103.06,103.06,1846.0,92.4133,92.4402,92.3595,92.3595,1846.0
2021-06-14 12:55:00,103.1,103.16,103.06,103.14,4930.0,92.3954,92.4492,92.3595,92.4312,4930.0
2021-06-14 13:00:00,103.13,103.15,103.03,103.09,4966.0,92.4223,92.4402,92.3327,92.3864,4966.0
2021-06-14 13:05:00,103.1,103.14,103.06,103.14,3574.0,92.3954,92.4312,92.3595,92.4312,3574.0
2021-06-14 13:10:00,103.12,103.19,103.11,103.19,4345.0,92.4133,92.476,92.4043,92.476,4345.0
2021-06-14 13:15:00,103.17,103.28,103.17,103.28,4207.0,92.4581,92.5567,92.4581,92.5567,4207.0
2021-06-14 13:20:00,103.29,103.36,103.29,103.35,4391.0,92.5657,92.6284,92.5657,92.6194,4391.0
2021-06-14 13:25:00,103.34,103.41,103.34,103.41,4094.0,92.6105,92.6732,92.6105,92.6732,4094.0
2021-06-14 13:30:00,103.42,103.46,103.4,103.44,2145.0,92.6822,92.718,92.6642,92.7001,2145.0
2021-06-14 13:35:00,103.41,103.44,103.4,103.42,2201.0,92.6732,92.7001,92.6642,92.6822,2201.0
2021-06-14 13:40:00,103.41,103.43,103.39,103.4,2919.0,92.6732,92.6911,92.6553,92.6642,2919.0
2021-06-14 13:45:00,103.4,103.48,103.39,103.47,5755.0,92.6642,92.7359,92.6553,92.727,5755.0
2021-06-14 13:50:00,103.48,103.51,103.44,103.45,4931.0,92.7359,92.7628,92.7001,92.709,4931.0
2021-06-14 13:55:00,103.45,103.46,103.36,103.38,3651.0,92.709,92.718,92.6284,92.6463,3651.0
2021-06-14 14:00:00,103.39,103.44,103.37,103.42,3020.0,92.6553,92.7001,92.6374,92.6822,3020.0
2021-06-14 14:05:00,103.41,103.49,103.41,103.49,2560.0,92.6732,92.7449,92.6732,92.7449,2560.0
2021-06-14 14:10:00,103.48,103.5,103.44,103.44,2200.0,92.7359,92.7539,92.7001,92.7001,2200.0
2021-06-14 14:15:00,103.47,103.53,103.46,103.51,2903.0,92.727,92.7807,92.718,92.7628,2903.0
2021-06-14 14:20:00,103.52,103.62,103.51,103.62,4941.0,92.7718,92.8614,92.7628,92.8614,4941.0
2021-06-14 14:25:00,103.62,103.62,103.56,103.58,2800.0,92.8614,92.8614,92.8076,92.8255,2800.0
2021-06-14 14:30:00,103.59,103.65,103.59,103.63,7146.0,92.8345,92.8883,92.8345,92.8704,7146.0
2021-06-14 14:35:00,103.62,103.63,103.58,103.61,3277.0,92.8614,92.8704,92.8255,92.8524,3277.0
2021-06-14 14:40:00,103.61,103.68,103.61,103.67,4792.0,92.8524,92.9152,92.8524,92.9062,4792.0
2021-06-14 14:45:00,103.67,103.73,103.67,103.73,3300.0,92.9062,92.96,92.9062,92.96,3300.0
2021-06-14 14:50:00,103.7,103.72,103.68,103.69,3721.0,92.9331,92.951,92.9152,92.9241,3721.0
2021-06-14 14:55:00,103.71,103.76,103.7,103.76,2400.0,92.9421,92.9869,92.9331,92.9869,2400.0
2021-06-14 15:00:00,103.75,103.84,103.75,103.82,7382.0,92.9779,93.0586,92.9779,93.0406,7382.0
2021-06-14 15:05:00,103.82,103.9,103.81,103.88,5509.0,93.0406,93.1123,93.0317,93.0944,5509.0
2021-06-14 15:10:00,103.89,103.92,103.84,103.86,6335.0,93.1034,93.1302,93.0586,93.0765,6335.0
2021-06-14 15:15:00,103.87,103.91,103.85,103.86,10626.0,93.0854,93.1213,93.0675,93.0765,10626.0
2021-06-14 15:20:00,103.86,103.92,103.84,103.92,6191.0,93.0765,93.1302,93.0586,93.1302,6191.0
2021-06-14 15:25:00,103.92,104.0,103.9,104.0,8488.0,93.1302,93.2019,93.1123,93.2019,8488.0
2021-06-14 15:30:00,103.99,104.06,103.97,104.04,9082.0,93.193,93.2557,93.1751,93.2378,9082.0
2021-06-14 15:35:00,104.05,104.17,104.05,104.16,8204.0,93.2467,93.3543,93.2467,93.3453,8204.0
2021-06-14 15:40:00,104.16,104.22,104.16,104.21,10212.0,93.3453,93.3991,93.3453,93.3901,10212.0
2021-06-14 15:45:00,104.19,104.23,104.15,104.2,19800.0,93.3722,93.4081,93.3364,93.3812,19800.0
2021-06-14 15:50:00,104.26,104.39,104.21,104.36,43318.0,93.4349,93.5514,93.3901,93.5246,43318.0
2021-06-14 15:55:00,104.36,104.48,104.3,104.47,41198.0,93.5246,93.6321,93.4708,93.6231,41198.0
2021-06-15 09:30:00,104.66,104.66,104.26,104.37,10629.0,93.7934,93.7934,93.4349,93.5335,10629.0
2021-06-15 09:35:00,104.39,104.39,104.14,104.14,2827.0,93.5514,93.5514,93.3274,93.3274,2827.0
2021-06-15 09:40:00,104.17,104.18,103.93,103.95,4049.0,93.3543,93.3633,93.1392,93.1571,4049.0
2021-06-15 09:45:00,103.94,103.98,103.81,103.9,3935.0,93.1482,93.184,93.0317,93.1123,3935.0
2021-06-15 09:50:00,103.89,103.92,103.8,103.82,3206.0,93.1034,93.1302,93.0227,93.0406,3206.0
2021-06-15 09:55:00,103.76,104.04,103.76,104.03,6670.0,92.9869,93.2378,92.9869,93.2288,6670.0
2021-06-15 10:00:00,104.11,104.13,103.88,103.88,3000.0,93.3005,93.3184,93.0944,93.0944,3000.0
2021-06-15 10:05:00,103.87,103.98,103.84,103.94,3800.0,93.0854,93.184,93.0586,93.1482,3800.0
2021-06-15 10:10:00,103.97,104.08,103.93,104.06,4710.0,93.1751,93.2736,93.1392,93.2557,4710.0
2021-06-15 10:15:00,104.03,104.18,104.03,104.12,4051.0,93.2288,93.3633,93.2288,93.3095,4051.0
2021-06-15 10:20:00,104.12,104.21,104.12,104.18,4775.0,93.3095,93.3901,93.3095,93.3633,4775.0
2021-06-15 10:25:00,104.22,104.28,104.14,104.28,4450.0,93.3991,93.4529,93.3274,93.4529,4450.0
2021-06-15 10:30:00,104.31,104.32,104.15,104.15,27999.0,93.4798,93.4887,93.3364,93.3364,27999.0
2021-06-15 10:35:00,104.15,104.22,104.12,104.15,9465.0,93.3364,93.3991,93.3095,93.3364,9465.0
2021-06-15 10:40:00,104.17,104.28,104.15,104.28,1800.0,93.3543,93.4529,93.3364,93.4529,1800.0
2021-06-15 10:45:00,104.28,104.36,104.28,104.33,3566.0,93.4529,93.5246,93.4529,93.4977,3566.0
2021-06-15 10:50:00,104.35,104.41,104.35,104.38,4655.0,93.5156,93.5694,93.5156,93.5425,4655.0
2021-06-15 10:55:00,104.43,104.43,104.33,104.39,2127.0,93.5873,93.5873,93.4977,93.5514,2127.0
2021-06-15 11:00:00,104.38,104.4,104.33,104.35,3425.0,93.5425,93.5604,93.4977,93.5156,3425.0
2021-06-15 11:05:00,104.37,104.38,104.3,104.3,2825.0,93.5335,93.5425,93.4708,93.4708,2825.0
2021-06-15 11:10:00,104.28,104.29,104.22,104.29,2385.0,93.4529,93.4618,93.3991,93.4618,2385.0
2021-06-15 11:15:00,104.29,104.31,104.24,104.27,8353.0,93.4618,93.4798,93.417,93.4439,8353.0
2021-06-15 11:20:00,104.29,104.33,104.27,104.33,3562.0,93.4618,93.4977,93.4439,93.4977,3562.0
2021-06-15 11:25:00,104.33,104.34,104.27,104.27,4172.0,93.4977,93.5066,93.4439,93.4439,4172.0
2021-06-15 11:30:00,104.28,104.31,104.2,104.29,4094.0,93.4529,93.4798,93.3812,93.4618,4094.0
2021-06-15 11:35:00,104.29,104.37,104.28,104.34,3088.0,93.4618,93.5335,93.4529,93.5066,3088.0
2021-06-15 11:40:00,104.27,104.33,104.27,104.32,4300.0,93.4439,93.4977,93.4439,93.4887,4300.0
2021-06-15 11:45:00,104.32,104.33,104.28,104.3,4558.0,93.4887,93.4977,93.4529,93.4708,4558.0
2021-06-15 11:50:00,104.27,104.28,104.22,104.25,4425.0,93.4439,93.4529,93.3991,93.426,4425.0
2021-06-15 11:55:00,104.26,104.35,104.25,104.33,4596.0,93.4349,93.5156,93.426,93.4977,4596.0
2021-06-15 12:00:00,104.32,104.36,104.31,104.34,5242.0,93.4887,93.5246,93.4798,93.5066,5242.0
2021-06-15 12:05:00,104.34,104.48,104.34,104.48,2642.0,93.5066,93.6321,93.5066,93.6321,2642.0
2021-06-15 12:10:00,104.45,104.48,104.43,104.44,1200.0,93.6052,93.6321,93.5873,93.5963,1200.0
2021-06-15 12:15:00,104.45,104.49,104.43,104.48,3470.0,93.6052,93.6411,93.5873,93.6321,3470.0
2021-06-15 12:20:00,104.45,104.47,104.45,104.47,1383.0,93.6052,93.6231,93.6052,93.6231,1383.0
2021-06-15 12:25:00,104.49,104.5,104.37,104.44,21010.0,93.6411,93.65,93.5335,93.5963,21010.0
2021-06-15 12:30:00,104.41,104.43,104.24,104.32,13922.0,93.5694,93.5873,93.417,93.4887,13922.0
2021-06-15 12:35:00,104.33,104.34,104.29,104.32,3066.0,93.4977,93.5066,93.4618,93.4887,3066.0
2021-06-15 12:40:00,104.29,104.29,104.17,104.2,3491.0,93.4618,93.4618,93.3543,93.3812,3491.0
2021-06-15 12:45:00,104.2,104.24,104.2,104.23,1920.0,93.3812,93.417,93.3812,93.4081,1920.0
2021-06-15 12:50:00,104.23,104.24,104.11,104.11,4144.0,93.4081,93.417,93.3005,93.3005,4144.0
2021-06-15 12:55:00,104.11,104.15,104.08,104.15,4974.0,93.3005,93.3364,93.2736,93.3364,4974.0
2021-06-15 13:00:00,104.1,104.14,104.08,104.13,5305.0,93.2916,93.3274,93.2736,93.3184,5305.0
2021-06-15 13:05:00,104.11,104.15,104.1,104.13,3470.0,93.3005,93.3364,93.2916,93.3184,3470.0
2021-06-15 13:10:00,104.11,104.16,104.1,104.11,4145.0,93.3005,93.3453,93.2916,93.3005,4145.0
2021-06-15 13:15:00,104.13,104.13,104.05,104.1,4204.0,93.3184,93.3184,93.2467,93.2916,4204.0
2021-06-15 13:20:00,104.08,104.1,104.04,104.05,4375.0,93.2736,93.2916,93.2378,93.2467,4375.0
2021-06-15 13:25:00,104.05,104.06,104.03,104.06,3617.0,93.2467,93.2557,93.2288,93.2557,3617.0
2021-06-15 13:30:00,104.05,104.09,104.0,104.06,7270.0,93.2467,93.2826,93.2019,93.2557,7270.0
2021-06-15 13:35:00,104.06,104.06,104.02,104.03,5577.0,93.2557,93.2557,93.2199,93.2288,5577.0
2021-06-15 13:40:00,104.02,104.05,104.0,104.03,4924.0,93.2199,93.2467,93.2019,93.2288,4924.0
2021-06-15 13:45:00,104.01,104.07,103.98,103.98,5684.0,93.2109,93.2647,93.184,93.184,5684.0
2021-06-15 13:50:00,103.98,103.98,103.9,103.96,5760.0,93.184,93.184,93.1123,93.1661,5760.0
2021-06-15 13:55:00,103.96,103.98,103.92,103.95,5563.0,93.1661,93.184,93.1302,93.1571,5563.0
2021-06-15 14:00:00,103.93,104.01,103.93,104.01,9893.0,93.1392,93.2109,93.1392,93.2109,9893.0
2021-06-15 14:05:00,103.99,104.14,103.99,104.13,3752.0,93.193,93.3274,93.193,93.3184,3752.0
2021-06-15 14:10:00,104.13,104.14,104.02,104.03,10910.0,93.3184,93.3274,93.2199,93.2288,10910.0
2021-06-15 14:15:00,104.04,104.09,104.02,104.06,7591.0,93.2378,93.2826,93.2199,93.2557,7591.0
2021-06-15 14:20:00,104.05,104.11,104.05,104.06,2652.0,93.2467,93.3005,93.2467,93.2557,2652.0
2021-06-15 14:25:00,104.07,104.13,104.06,104.1,5484.0,93.2647,93.3184,93.2557,93.2916,5484.0
2021-06-15 14:30:00,104.09,104.16,104.09,104.15,4275.0,93.2826,93.3453,93.2826,93.3364,4275.0
2021-06-15 14:35:00,104.15,104.16,104.11,104.15,2892.0,93.3364,93.3453,93.3005,93.3364,2892.0
2021-06-15 14:40:00,104.14,104.15,104.08,104.13,3946.0,93.3274,93.3364,93.2736,93.3184,3946.0
2021-06-15 14:45:00,104.15,104.2,104.13,104.2,3584.0,93.3364,93.3812,93.3184,93.3812,3584.0
2021-06-15 14:50:00,104.21,104.26,104.2,104.26,3829.0,93.3901,93.4349,93.3812,93.4349,3829.0
2021-06-15 14:55:00,104.25,104.28,104.21,104.21,3612.0,93.426,93.4529,93.3901,93.3901,3612.0
2021-06-15 15:00:00,104.2,104.22,104.11,104.11,5238.0,93.3812,93.3991,93.3005,93.3005,5238.0
2021-06-15 15:05:00,104.1,104.21,104.08,104.2,4097.0,93.2916,93.3901,93.2736,93.3812,4097.0
2021-06-15 15:10:00,104.2,104.25,104.18,104.22,2707.0,93.3812,93.426,93.3633,93.3991,2707.0
2021-06-15 15:15:00,104.23,104.23,104.2,104.23,4974.0,93.4081,93.4081,93.3812,93.4081,4974.0
2021-06-15 15:20:00,104.22,104.24,104.17,104.17,6634.0,93.3991,93.417,93.3543,93.3543,6634.0
2021-06-15 15:25:00,104.17,104.19,104.11,104.15,6390.0,93.3543,93.3722,93.3005,93.3364,6390.0
2021-06-15 15:30:00,104.14,104.14,104.06,104.11,7477.0,93.3274,93.3274,93.2557,93.3005,7477.0
2021-06-15 15:35:00,104.11,104.22,104.09,104.22,11684.0,93.3005,93.3991,93.2826,93.3991,11684.0
2021-06-15 15:40:00,104.23,104.37,104.21,104.35,10783.0,93.4081,93.5335,93.3901,93.5156,10783.0
2021-06-15 15:45:00,104.37,104.44,104.33,104.44,14907.0,93.5335,93.5963,93.4977,93.5963,14907.0
2021-06-15 15:50:00,104.44,104.67,104.3,104.34,58307.0,93.5963,93.8024,93.4708,93.5066,58307.0
2021-06-15 15:55:00,104.32,104.37,104.26,104.3,84541.0,93.4887,93.5335,93.4349,93.4708,84541.0
2021-06-16 09:30:00,104.31,104.61,104.07,104.38,18872.0,93.4798,93.7486,93.2647,93.5425,18872.0
2021-06-16 09:35:00,104.43,104.64,104.4,104.58,2806.0,93.5873,93.7755,93.5604,93.7217,2806.0
2021-06-16 09:40:00,104.55,104.56,104.39,104.41,2035.0,93.6948,93.7038,93.5514,93.5694,2035.0
2021-06-16 09:45:00,104.35,104.49,104.35,104.46,3369.0,93.5156,93.6411,93.5156,93.6142,3369.0
2021-06-16 09:50:00,104.49,104.57,104.33,104.33,6300.0,93.6411,93.7128,93.4977,93.4977,6300.0
2021-06-16 09:55:00,104.35,104.48,104.35,104.45,3100.0,93.5156,93.6321,93.5156,93.6052,3100.0
2021-06-16 10:00:00,104.46,104.5,104.41,104.45,9221.0,93.6142,93.65,93.5694,93.6052,9221.0
2021-06-16 10:05:00,104.43,104.54,104.42,104.52,4824.0,93.5873,93.6859,93.5783,93.668,4824.0
2021-06-16 10:10:00,104.53,104.53,104.4,104.45,3751.0,93.6769,93.6769,93.5604,93.6052,3751.0
2021-06-16 10:15:00,104.41,104.48,104.38,104.48,3147.0,93.5694,93.6321,93.5425,93.6321,3147.0
2021-06-16 10:20:00,104.49,104.63,104.49,104.6,3884.0,93.6411,93.7665,93.6411,93.7396,3884.0
2021-06-16 10:25:00,104.6,104.63,104.57,104.63,3091.0,93.7396,93.7665,93.7128,93.7665,3091.0
2021-06-16 10:30:00,104.61,104.68,104.61,104.63,4062.0,93.7486,93.8113,93.7486,93.7665,4062.0
2021-06-16 10:35:00,104.65,104.75,104.64,104.73,4522.0,93.7845,93.8741,93.7755,93.8561,4522.0
2021-06-16 10:40:00,104.72,104.75,104.52,104.57,5290.0,93.8472,93.8741,93.668,93.7128,5290.0
2021-06-16 10:45:00,104.56,104.61,104.49,104.49,5454.0,93.7038,93.7486,93.6411,93.6411,5454.0
2021-06-16 10:50:00,104.47,104.47,104.42,104.44,4166.0,93.6231,93.6231,93.5783,93.5963,4166.0
2021-06-16 10:55:00,104.46,104.54,104.43,104.51,3978.0,93.6142,93.6859,93.5873,93.659,3978.0
2021-06-16 11:00:00,104.51,104.52,104.46,104.47,5565.0,93.659,93.668,93.6142,93.6231,5565.0
2021-06-16 11:05:00,104.44,104.49,104.44,104.47,2093.0,93.5963,93.6411,93.5963,93.6231,2093.0
2021-06-16 11:10:00,104.45,104.61,104.45,104.58,5158.0,93.6052,93.7486,93.6052,93.7217,5158.0
2021-06-16 11:15:00,104.63,104.69,104.61,104.65,10339.0,93.7665,93.8203,93.7486,93.7845,10339.0
2021-06-16 11:20:00,104.63,104.65,104.59,104.61,5165.0,93.7665,93.7845,93.7307,93.7486,5165.0
2021-06-16 11:25:00,104.6,104.6,104.47,104.56,43249.0,93.7396,93.7396,93.6231,93.7038,43249.0
2021-06-16 11:30:00,104.53,104.59,104.47,104.47,3704.0,93.6769,93.7307,93.6231,93.6231,3704.0
2021-06-16 11:35:00,104.45,104.57,104.45,104.53,3418.0,93.6052,93.7128,93.6052,93.6769,3418.0
2021-06-16 11:40:00,104.53,104.56,104.52,104.52,2439.0,93.6769,93.7038,93.668,93.668,2439.0
2021-06-16 11:45:00,104.5,104.58,104.5,104.58,3361.0,93.65,93.7217,93.65,93.7217,3361.0
2021-06-16 11:50:00,104.56,104.58,104.51,104.51,2400.0,93.7038,93.7217,93.659,93.659,2400.0
2021-06-16 11:55:00,104.5,104.52,104.46,104.46,2167.0,93.65,93.668,93.6142,93.6142,2167.0
2021-06-16 12:00:00,104.46,104.47,104.4,104.4,3364.0,93.6142,93.6231,93.5604,93.5604,3364.0
2021-06-16 12:05:00,104.38,104.4,104.31,104.37,6224.0,93.5425,93.5604,93.4798,93.5335,6224.0
2021-06-16 12:10:00,104.41,104.45,104.39,104.42,2527.0,93.5694,93.6052,93.5514,93.5783,2527.0
2021-06-16 12:15:00,104.43,104.43,104.33,104.34,14148.0,93.5873,93.5873,93.4977,93.5066,14148.0
2021-06-16 12:20:00,104.38,104.38,104.33,104.33,2752.0,93.5425,93.5425,93.4977,93.4977,2752.0
2021-06-16 12:25:00,104.28,104.34,104.25,104.33,4164.0,93.4529,93.5066,93.426,93.4977,4164.0
2021-06-16 12:30:00,104.34,104.34,104.27,104.3,2300.0,93.5066,93.5066,93.4439,93.4708,2300.0
2021-06-16 12:35:00,104.29,104.29,104.19,104.21,4001.0,93.4618,93.4618,93.3722,93.3901,4001.0
2021-06-16 12:40:00,104.2,104.26,104.17,104.26,1647.0,93.3812,93.4349,93.3543,93.4349,1647.0
2021-06-16 12:45:00,104.26,104.26,104.18,104.25,1209.0,93.4349,93.4349,93.3633,93.426,1209.0
2021-06-16 12:50:00,104.23,104.25,104.2,104.2,1944.0,93.4081,93.426,93.3812,93.3812,1944.0
2021-06-16 12:55:00,104.2,104.23,104.18,104.21,2926.0,93.3812,93.4081,93.3633,93.3901,2926.0
2021-06-16 13:00:00,104.21,104.23,104.19,104.21,2563.0,93.3901,93.4081,93.3722,93.3901,2563.0
2021-06-16 13:05:00,104.21,104.26,104.2,104.23,2113.0,93.3901,93.4349,93.3812,93.4081,2113.0
2021-06-16 13:10:00,104.21,104.34,104.21,104.34,2100.0,93.3901,93.5066,93.3901,93.5066,2100.0
2021-06-16 13:15:00,104.32,104.35,104.28,104.29,3038.0,93.4887,93.5156,93.4529,93.4618,3038.0
2021-06-16 13:20:00,104.32,104.32,104.27,104.27,2800.0,93.4887,93.4887,93.4439,93.4439,2800.0
2021-06-16 13:25:00,104.27,104.29,104.26,104.28,2308.0,93.4439,93.4618,93.4349,93.4529,2308.0
2021-06-16 13:30:00,104.27,104.29,104.22,104.22,3887.0,93.4439,93.4618,93.3991,93.3991,3887.0
2021-06-16 13:35:00,104.22,104.22,104.17,104.22,5624.0,93.3991,93.3991,93.3543,93.3991,5624.0
2021-06-16 13:40:00,104.2,104.22,104.16,104.2,2923.0,93.3812,93.3991,93.3453,93.3812,2923.0
2021-06-16 13:45:00,104.19,104.21,104.1,104.1,1960.0,93.3722,93.3901,93.2916,93.2916,1960.0
2021-06-16 13:50:00,104.09,104.13,104.04,104.13,3871.0,93.2826,93.3184,93.2378,93.3184,3871.0
2021-06-16 13:55:00,104.12,104.28,104.12,104.24,3968.0,93.3095,93.4529,93.3095,93.417,3968.0
2021-06-16 14:00:00,104.22,104.22,103.38,103.49,15242.0,93.3991,93.3991,92.6463,92.7449,15242.0
2021-06-16 14:05:00,103.42,103.8,103.33,103.65,7400.0,92.6822,93.0227,92.6015,92.8883,7400.0
2021-06-16 14:10:00,103.62,103.68,103.42,103.48,6670.0,92.8614,92.9152,92.6822,92.7359,6670.0
2021-06-16 14:15:00,103.45,103.45,103.27,103.37,7313.0,92.709,92.709,92.5477,92.6374,7313.0
2021-06-16 14:20:00,103.41,103.51,103.32,103.46,5677.0,92.6732,92.7628,92.5925,92.718,5677.0
2021-06-16 14:25:00,103.48,103.74,103.47,103.73,3599.0,92.7359,92.9689,92.727,92.96,3599.0
2021-06-16 14:30:00,103.69,103.71,103.55,103.63,6412.0,92.9241,92.9421,92.7987,92.8704,6412.0
2021-06-16 14:35:00,103.59,103.62,103.42,103.42,10396.0,92.8345,92.8614,92.6822,92.6822,10396.0
2021-06-16 14:40:00,103.46,103.48,103.11,103.13,9159.0,92.718,92.7359,92.4043,92.4223,9159.0
2021-06-16 14:45:00,103.16,103.41,103.07,103.25,8877.0,92.4492,92.6732,92.3685,92.5298,8877.0
2021-06-16 14:50:00,103.25,103.47,103.22,103.45,4040.0,92.5298,92.727,92.5029,92.709,4040.0
2021-06-16 14:55:00,103.5,103.68,103.43,103.63,3950.0,92.7539,92.9152,92.6911,92.8704,3950.0
2021-06-16 15:00:00,103.63,103.63,103.54,103.55,3301.0,92.8704,92.8704,92.7897,92.7987,3301.0
2021-06-16 15:05:00,103.53,103.69,103.53,103.67,5406.0,92.7807,92.9241,92.7807,92.9062,5406.0
2021-06-16 15:10:00,103.7,103.87,103.7,103.87,6414.0,92.9331,93.0854,92.9331,93.0854,6414.0
2021-06-16 15:15:00,103.89,103.97,103.85,103.91,5700.0,93.1034,93.1751,93.0675,93.1213,5700.0
2021-06-16 15:20:00,103.91,103.99,103.85,103.99,7238.0,93.1213,93.193,93.0675,93.193,7238.0
2021-06-16 15:25:00,104.0,104.01,103.87,103.89,11644.0,93.2019,93.2109,93.0854,93.1034,11644.0
2021-06-16 15:30:00,103.94,103.94,103.8,103.83,6785.0,93.1482,93.1482,93.0227,93.0496,6785.0
2021-06-16 15:35:00,103.81,103.95,103.81,103.95,6888.0,93.0317,93.1571,93.0317,93.1571,6888.0
2021-06-16 15:40:00,103.95,104.09,103.84,103.84,16887.0,93.1571,93.2826,93.0586,93.0586,16887.0
2021-06-16 15:45:00,103.84,103.84,103.76,103.79,11665.0,93.0586,93.0586,92.9869,93.0137,11665.0
2021-06-16 15:50:00,103.76,103.91,103.71,103.82,27749.0,92.9869,93.1213,92.9421,93.0406,27749.0
2021-06-16 15:55:00,103.84,103.9,103.79,103.82,47641.0,93.0586,93.1123,93.0137,93.0406,47641.0
2021-06-17 09:30:00,103.71,103.81,103.48,103.78,12788.0,92.9421,93.0317,92.7359,93.0048,12788.0
2021-06-17 09:35:00,103.84,103.89,103.79,103.81,3091.0,93.0586,93.1034,93.0137,93.0317,3091.0
2021-06-17 09:40:00,103.88,103.96,103.66,103.66,4363.0,93.0944,93.1661,92.8972,92.8972,4363.0
2021-06-17 09:45:00,103.69,103.76,103.5,103.76,4443.0,92.9241,92.9869,92.7539,92.9869,4443.0
2021-06-17 09:50:00,103.7,103.78,103.7,103.76,1850.0,92.9331,93.0048,92.9331,92.9869,1850.0
2021-06-17 09:55:00,103.82,103.82,103.67,103.74,2150.0,93.0406,93.0406,92.9062,92.9689,2150.0
2021-06-17 10:00:00,103.74,104.05,103.74,104.05,4915.0,92.9689,93.2467,92.9689,93.2467,4915.0
2021-06-17 10:05:00,104.09,104.1,103.81,103.95,7919.0,93.2826,93.2916,93.0317,93.1571,7919.0
2021-06-17 10:10:00,103.91,103.95,103.83,103.89,4613.0,93.1213,93.1571,93.0496,93.1034,4613.0
2021-06-17 10:15:00,103.9,104.0,103.89,104.0,6761.0,93.1123,93.2019,93.1034,93.2019,6761.0
2021-06-17 10:20:00,104.01,104.05,103.91,103.97,3098.0,93.2109,93.2467,93.1213,93.1751,3098.0
2021-06-17 10:25:00,104.02,104.17,103.99,104.06,7378.0,93.2199,93.3543,93.193,93.2557,7378.0
2021-06-17 10:30:00,104.05,104.36,104.05,104.36,5496.0,93.2467,93.5246,93.2467,93.5246,5496.0
2021-06-17 10:35:00,104.35,104.45,104.33,104.41,7974.0,93.5156,93.6052,93.4977,93.5694,7974.0
2021-06-17 10:40:00,104.41,104.48,104.35,104.42,7902.0,93.5694,93.6321,93.5156,93.5783,7902.0
2021-06-17 10:45:00,104.43,104.43,104.18,104.31,8084.0,93.5873,93.5873,93.3633,93.4798,8084.0
2021-06-17 10:50:00,104.3,104.3,104.2,104.28,2247.0,93.4708,93.4708,93.3812,93.4529,2247.0
2021-06-17 10:55:00,104.28,104.28,104.19,104.21,3506.0,93.4529,93.4529,93.3722,93.3901,3506.0
2021-06-17 11:00:00,104.22,104.27,104.19,104.22,4754.0,93.3991,93.4439,93.3722,93.3991,4754.0
2021-06-17 11:05:00,104.19,104.25,104.08,104.08,5584.0,93.3722,93.426,93.2736,93.2736,5584.0
2021-06-17 11:10:00,104.04,104.18,104.03,104.12,5804.0,93.2378,93.3633,93.2288,93.3095,5804.0
2021-06-17 11:15:00,104.14,104.4,104.11,104.33,6646.0,93.3274,93.5604,93.3005,93.4977,6646.0
2021-06-17 11:20:00,104.34,104.54,104.31,104.52,5578.0,93.5066,93.6859,93.4798,93.668,5578.0
2021-06-17 11:25:00,104.51,104.63,104.47,104.63,6838.0,93.659,93.7665,93.6231,93.7665,6838.0
2021-06-17 11:30:00,104.65,104.8,104.58,104.77,9846.0,93.7845,93.9189,93.7217,93.892,9846.0
2021-06-17 11:35:00,104.81,104.82,104.68,104.72,4810.0,93.9278,93.9368,93.8113,93.8472,4810.0
2021-06-17 11:40:00,104.7,104.78,104.66,104.77,4145.0,93.8293,93.901,93.7934,93.892,4145.0
2021-06-17 11:45:00,104.77,104.81,104.75,104.79,3762.0,93.892,93.9278,93.8741,93.9099,3762.0
2021-06-17 11:50:00,104.81,104.81,104.63,104.66,4621.0,93.9278,93.9278,93.7665,93.7934,4621.0
2021-06-17 11:55:00,104.68,104.72,104.49,104.49,3613.0,93.8113,93.8472,93.6411,93.6411,3613.0
2021-06-17 12:00:00,104.49,104.55,104.46,104.5,3543.0,93.6411,93.6948,93.6142,93.65,3543.0
2021-06-17 12:05:00,104.53,104.53,104.46,104.5,2930.0,93.6769,93.6769,93.6142,93.65,2930.0
2021-06-17 12:10:00,104.54,104.54,104.47,104.52,2400.0,93.6859,93.6859,93.6231,93.668,2400.0
2021-06-17 12:15:00,104.51,104.51,104.39,104.4,7488.0,93.659,93.659,93.5514,93.5604,7488.0
2021-06-17 12:20:00,104.39,104.39,104.22,104.29,6385.0,93.5514,93.5514,93.3991,93.4618,6385.0
2021-06-17 12:25:00,104.28,104.34,104.22,104.28,5791.0,93.4529,93.5066,93.3991,93.4529,5791.0
2021-06-17 12:30:00,104.18,104.21,104.13,104.2,8187.0,93.3633,93.3901,93.3184,93.3812,8187.0
2021-06-17 12:35:00,104.2,104.25,104.19,104.22,1271.0,93.3812,93.426,93.3722,93.3991,1271.0
2021-06-17 12:40:00,104.25,104.29,104.2,104.22,3147.0,93.426,93.4618,93.3812,93.3991,3147.0
2021-06-17 12:45:00,104.22,104.22,104.1,104.14,2386.0,93.3991,93.3991,93.2916,93.3274,2386.0
2021-06-17 12:50:00,104.13,104.17,104.06,104.13,4625.0,93.3184,93.3543,93.2557,93.3184,4625.0
2021-06-17 12:55:00,104.14,104.2,104.12,104.18,5927.0,93.3274,93.3812,93.3095,93.3633,5927.0
2021-06-17 13:00:00,104.25,104.28,104.22,104.25,1600.0,93.426,93.4529,93.3991,93.426,1600.0
2021-06-17 13:05:00,104.26,104.36,104.26,104.31,1925.0,93.4349,93.5246,93.4349,93.4798,1925.0
2021-06-17 13:10:00,104.35,104.38,104.27,104.28,1942.0,93.5156,93.5425,93.4439,93.4529,1942.0
2021-06-17 13:15:00,104.26,104.27,104.21,104.23,2415.0,93.4349,93.4439,93.3901,93.4081,2415.0
2021-06-17 13:20:00,104.21,104.29,104.21,104.28,3491.0,93.3901,93.4618,93.3901,93.4529,3491.0
2021-06-17 13:25:00,104.26,104.39,104.25,104.39,2620.0,93.4349,93.5514,93.426,93.5514,2620.0
2021-06-17 13:30:00,104.37,104.4,104.33,104.39,1602.0,93.5335,93.5604,93.4977,93.5514,1602.0
2021-06-17 13:35:00,104.39,104.42,104.38,104.42,3013.0,93.5514,93.5783,93.5425,93.5783,3013.0
2021-06-17 13:40:00,104.44,104.47,104.43,104.43,1661.0,93.5963,93.6231,93.5873,93.5873,1661.0
2021-06-17 13:45:00,104.44,104.44,104.36,104.37,3508.0,93.5963,93.5963,93.5246,93.5335,3508.0
2021-06-17 13:50:00,104.38,104.38,104.26,104.27,1646.0,93.5425,93.5425,93.4349,93.4439,1646.0
2021-06-17 13:55:00,104.22,104.22,104.14,104.21,2504.0,93.3991,93.3991,93.3274,93.3901,2504.0
2021-06-17 14:00:00,104.22,104.27,104.22,104.27,1524.0,93.3991,93.4439,93.3991,93.4439,1524.0
2021-06-17 14:05:00,104.27,104.3,104.19,104.2,4030.0,93.4439,93.4708,93.3722,93.3812,4030.0
2021-06-17 14:10:00,104.23,104.3,104.22,104.25,3273.0,93.4081,93.4708,93.3991,93.426,3273.0
2021-06-17 14:15:00,104.26,104.28,104.23,104.23,3730.0,93.4349,93.4529,93.4081,93.4081,3730.0
2021-06-17 14:20:00,104.24,104.26,104.19,104.26,2820.0,93.417,93.4349,93.3722,93.4349,2820.0
2021-06-17 14:25:00,104.24,104.31,104.22,104.29,2243.0,93.417,93.4798,93.3991,93.4618,2243.0
2021-06-17 14:30:00,104.27,104.27,104.17,104.19,2552.0,93.4439,93.4439,93.3543,93.3722,2552.0
2021-06-17 14:35:00,104.22,104.22,104.16,104.19,1201.0,93.3991,93.3991,93.3453,93.3722,1201.0
2021-06-17 14:40:00,104.18,104.24,104.18,104.24,1700.0,93.3633,93.417,93.3633,93.417,1700.0
2021-06-17 14:45:00,104.26,104.3,104.26,104.27,2565.0,93.4349,93.4708,93.4349,93.4439,2565.0
2021-06-17 14:50:00,104.28,104.28,104.21,104.25,5894.0,93.4529,93.4529,93.3901,93.426,5894.0
2021-06-17 14:55:00,104.25,104.34,104.22,104.29,2451.0,93.426,93.5066,93.3991,93.4618,2451.0
2021-06-17 15:00:00,104.3,104.44,104.26,104.44,4887.0,93.4708,93.5963,93.4349,93.5963,4887.0
2021-06-17 15:05:00,104.44,104.45,104.36,104.38,4610.0,93.5963,93.6052,93.5246,93.5425,4610.0
2021-06-17 15:10:00,104.38,104.48,104.38,104.47,4483.0,93.5425,93.6321,93.5425,93.6231,4483.0
2021-06-17 15:15:00,104.48,104.5,104.43,104.46,5036.0,93.6321,93.65,93.5873,93.6142,5036.0
2021-06-17 15:20:00,104.5,104.5,104.42,104.42,2456.0,93.65,93.65,93.5783,93.5783,2456.0
2021-06-17 15:25:00,104.44,104.48,104.42,104.45,3636.0,93.5963,93.6321,93.5783,93.6052,3636.0
2021-06-17 15:30:00,104.46,104.5,104.41,104.5,5587.0,93.6142,93.65,93.5694,93.65,5587.0
2021-06-17 15:35:00,104.47,104.52,104.41,104.48,9565.0,93.6231,93.668,93.5694,93.6321,9565.0
2021-06-17 15:40:00,104.48,104.51,104.44,104.47,9841.0,93.6321,93.659,93.5963,93.6231,9841.0
2021-06-17 15:45:00,104.45,104.52,104.39,104.43,10453.0,93.6052,93.668,93.5514,93.5873,10453.0
2021-06-17 15:50:00,104.44,104.53,104.31,104.33,21185.0,93.5963,93.6769,93.4798,93.4977,21185.0
2021-06-17 15:55:00,104.32,104.43,104.2,104.23,52278.0,93.4887,93.5873,93.3812,93.4081,52278.0
2021-06-18 09:30:00,103.15,103.52,102.94,103.37,222811.0,92.4402,92.7718,92.252,92.6374,222811.0
2021-06-18 09:35:00,103.33,103.33,103.11,103.33,7666.0,92.6015,92.6015,92.4043,92.6015,7666.0
2021-06-18 09:40:00,103.28,103.6,103.14,103.6,6650.0,92.5567,92.8435,92.4312,92.8435,6650.0
2021-06-18 09:45:00,103.54,103.56,103.31,103.36,9300.0,92.7897,92.8076,92.5836,92.6284,9300.0
2021-06-18 09:50:00,103.34,103.35,103.05,103.09,8133.0,92.6105,92.6194,92.3506,92.3864,8133.0
2021-06-18 09:55:00,103.12,103.52,103.11,103.47,8766.0,92.4133,92.7718,92.4043,92.727,8766.0
2021-06-18 10:00:00,103.45,103.45,103.05,103.05,11413.0,92.709,92.709,92.3506,92.3506,11413.0
2021-06-18 10:05:00,103.06,103.24,103.0,103.22,16242.0,92.3595,92.5208,92.3058,92.5029,16242.0
2021-06-18 10:10:00,103.22,103.29,103.13,103.22,7674.0,92.5029,92.5657,92.4223,92.5029,7674.0
2021-06-18 10:15:00,103.17,103.2,103.03,103.05,5858.0,92.4581,92.485,92.3327,92.3506,5858.0
2021-06-18 10:20:00,103.02,103.16,102.9,103.0,24935.0,92.3237,92.4492,92.2162,92.3058,24935.0
2021-06-18 10:25:00,102.99,103.05,102.86,102.89,7004.0,92.2968,92.3506,92.1803,92.2072,7004.0
2021-06-18 10:30:00,102.84,102.88,102.68,102.81,5969.0,92.1624,92.1982,92.019,92.1355,5969.0
2021-06-18 10:35:00,102.79,102.92,102.78,102.82,10248.0,92.1176,92.2341,92.1086,92.1445,10248.0
2021-06-18 10:40:00,102.78,102.78,102.57,102.59,6851.0,92.1086,92.1086,91.9204,91.9383,6851.0
2021-06-18 10:45:00,102.56,102.56,102.42,102.44,5384.0,91.9115,91.9115,91.786,91.8039,5384.0
2021-06-18 10:50:00,102.42,102.43,102.33,102.33,2611.0,91.786,91.7949,91.7053,91.7053,2611.0
2021-06-18 10:55:00,102.28,102.45,102.25,102.37,4287.0,91.6605,91.8129,91.6336,91.7412,4287.0
2021-06-18 11:00:00,102.38,102.54,102.35,102.44,5229.0,91.7501,91.8935,91.7233,91.8039,5229.0
2021-06-18 11:05:00,102.45,102.45,102.26,102.31,6844.0,91.8129,91.8129,91.6426,91.6874,6844.0
2021-06-18 11:10:00,102.28,102.36,102.16,102.22,9265.0,91.6605,91.7322,91.553,91.6068,9265.0
2021-06-18 11:15:00,102.22,102.39,102.21,102.38,7887.0,91.6068,91.7591,91.5978,91.7501,7887.0
2021-06-18 11:20:00,102.37,102.45,102.36,102.39,4157.0,91.7412,91.8129,91.7322,91.7591,4157.0
2021-06-18 11:25:00,102.37,102.42,102.33,102.4,5115.0,91.7412,91.786,91.7053,91.7681,5115.0
2021-06-18 11:30:00,102.38,102.64,102.37,102.62,3924.0,91.7501,91.9831,91.7412,91.9652,3924.0
2021-06-18 11:35:00,102.58,102.64,102.56,102.6,2743.0,91.9294,91.9831,91.9115,91.9473,2743.0
2021-06-18 11:40:00,102.57,102.58,102.48,102.5,2652.0,91.9204,91.9294,91.8398,91.8577,2652.0
2021-06-18 11:45:00,102.55,102.62,102.54,102.61,3100.0,91.9025,91.9652,91.8935,91.9563,3100.0
2021-06-18 11:50:00,102.63,102.67,102.6,102.61,3530.0,91.9742,92.01,91.9473,91.9563,3530.0
2021-06-18 11:55:00,102.6,102.63,102.57,102.63,3500.0,91.9473,91.9742,91.9204,91.9742,3500.0
2021-06-18 12:00:00,102.62,102.63,102.48,102.51,4499.0,91.9652,91.9742,91.8398,91.8666,4499.0
2021-06-18 12:05:00,102.5,102.7,102.5,102.7,5932.0,91.8577,92.0369,91.8577,92.0369,5932.0
2021-06-18 12:10:00,102.69,102.7,102.6,102.61,6318.0,92.028,92.0369,91.9473,91.9563,6318.0
2021-06-18 12:15:00,102.57,102.6,102.53,102.57,8960.0,91.9204,91.9473,91.8846,91.9204,8960.0
2021-06-18 12:20:00,102.56,102.58,102.47,102.51,4306.0,91.9115,91.9294,91.8308,91.8666,4306.0
2021-06-18 12:25:00,102.53,102.53,102.47,102.47,2426.0,91.8846,91.8846,91.8308,91.8308,2426.0
2021-06-18 12:30:00,102.49,102.57,102.45,102.5,7659.0,91.8487,91.9204,91.8129,91.8577,7659.0
2021-06-18 12:35:00,102.48,102.48,102.36,102.37,3959.0,91.8398,91.8398,91.7322,91.7412,3959.0
2021-06-18 12:40:00,102.36,102.41,102.36,102.39,3482.0,91.7322,91.777,91.7322,91.7591,3482.0
2021-06-18 12:45:00,102.37,102.37,102.19,102.24,5866.0,91.7412,91.7412,91.5799,91.6247,5866.0
2021-06-18 12:50:00,102.26,102.29,102.16,102.22,9147.0,91.6426,91.6695,91.553,91.6068,9147.0
2021-06-18 12:55:00,102.21,102.24,102.15,102.24,5776.0,91.5978,91.6247,91.544,91.6247,5776.0
2021-06-18 13:00:00,102.25,102.29,102.17,102.27,4202.0,91.6336,91.6695,91.5619,91.6516,4202.0
2021-06-18 13:05:00,102.28,102.36,102.25,102.35,5928.0,91.6605,91.7322,91.6336,91.7233,5928.0
2021-06-18 13:10:00,102.34,102.47,102.34,102.45,4503.0,91.7143,91.8308,91.7143,91.8129,4503.0
2021-06-18 13:15:00,102.44,102.45,102.41,102.44,2900.0,91.8039,91.8129,91.777,91.8039,2900.0
2021-06-18 13:20:00,102.44,102.46,102.35,102.39,3771.0,91.8039,91.8218,91.7233,91.7591,3771.0
2021-06-18 13:25:00,102.39,102.39,102.32,102.33,11901.0,91.7591,91.7591,91.6964,91.7053,11901.0
2021-06-18 13:30:00,102.37,102.46,102.37,102.38,5909.0,91.7412,91.8218,91.7412,91.7501,5909.0
2021-06-18 13:35:00,102.35,102.39,102.32,102.33,13735.0,91.7233,91.7591,91.6964,91.7053,13735.0
2021-06-18 13:40:00,102.33,102.35,102.2,102.23,7172.0,91.7053,91.7233,91.5888,91.6157,7172.0
2021-06-18 13:45:00,102.2,102.2,102.07,102.1,6605.0,91.5888,91.5888,91.4723,91.4992,6605.0
2021-06-18 13:50:00,102.11,102.19,102.09,102.19,9762.0,91.5082,91.5799,91.4903,91.5799,9762.0
2021-06-18 13:55:00,102.2,102.24,102.16,102.2,6800.0,91.5888,91.6247,91.553,91.5888,6800.0
2021-06-18 14:00:00,102.18,102.25,102.13,102.16,11461.0,91.5709,91.6336,91.5261,91.553,11461.0
2021-06-18 14:05:00,102.14,102.26,102.14,102.18,7225.0,91.5351,91.6426,91.5351,91.5709,7225.0
2021-06-18 14:10:00,102.19,102.21,102.14,102.2,4578.0,91.5799,91.5978,91.5351,91.5888,4578.0
2021-06-18 14:15:00,102.2,102.22,102.12,102.15,5919.0,91.5888,91.6068,91.5171,91.544,5919.0
2021-06-18 14:20:00,102.18,102.24,102.16,102.24,3650.0,91.5709,91.6247,91.553,91.6247,3650.0
2021-06-18 14:25:00,102.19,102.24,102.15,102.21,4545.0,91.5799,91.6247,91.544,91.5978,4545.0
2021-06-18 14:30:00,102.17,102.21,102.13,102.13,4177.0,91.5619,91.5978,91.5261,91.5261,4177.0
2021-06-18 14:35:00,102.15,102.15,101.97,102.09,45674.0,91.544,91.544,91.3827,91.4903,45674.0
2021-06-18 14:40:00,102.11,102.11,101.96,101.98,9612.0,91.5082,91.5082,91.3737,91.3917,9612.0
2021-06-18 14:45:00,102.0,102.04,101.93,101.93,8979.0,91.4096,91.4454,91.3469,91.3469,8979.0
2021-06-18 14:50:00,101.94,101.96,101.74,101.77,18623.0,91.3558,91.3737,91.1766,91.2035,18623.0
2021-06-18 14:55:00,101.78,101.86,101.77,101.82,12617.0,91.2124,91.2841,91.2035,91.2483,12617.0
2021-06-18 15:00:00,101.82,102.04,101.81,101.85,10440.0,91.2483,91.4454,91.2393,91.2752,10440.0
2021-06-18 15:05:00,101.83,101.85,101.73,101.77,9688.0,91.2572,91.2752,91.1676,91.2035,9688.0
2021-06-18 15:10:00,101.76,101.93,101.75,101.89,14789.0,91.1945,91.3469,91.1856,91.311,14789.0
2021-06-18 15:15:00,101.88,102.05,101.85,102.04,12022.0,91.3021,91.4544,91.2752,91.4454,12022.0
2021-06-18 15:20:00,102.04,102.17,102.04,102.16,10863.0,91.4454,91.5619,91.4454,91.553,10863.0
2021-06-18 15:25:00,102.17,102.18,102.09,102.15,10650.0,91.5619,91.5709,91.4903,91.544,10650.0
2021-06-18 15:30:00,102.14,102.14,102.06,102.13,17691.0,91.5351,91.5351,91.4634,91.5261,17691.0
2021-06-18 15:35:00,102.11,102.31,102.11,102.3,15619.0,91.5082,91.6874,91.5082,91.6784,15619.0
2021-06-18 15:40:00,102.27,102.44,102.25,102.43,17687.0,91.6516,91.8039,91.6336,91.7949,17687.0
2021-06-18 15:45:00,102.42,102.42,102.12,102.12,18489.0,91.786,91.786,91.5171,91.5171,18489.0
2021-06-18 15:50:00,102.13,102.58,102.11,102.22,64701.0,91.5261,91.9294,91.5082,91.6068,64701.0
2021-06-18 15:55:00,102.23,102.27,101.97,102.02,103039.0,91.6157,91.6516,91.3827,91.4275,103039.0
2021-06-21 09:30:00,102.76,102.76,102.05,102.19,30132.0,92.0907,92.0907,91.4544,91.5799,30132.0
2021-06-21 09:35:00,102.1,102.64,102.09,102.58,4480.0,91.4992,91.9831,91.4903,91.9294,4480.0
2021-06-21 09:40:00,102.62,102.93,102.54,102.93,5585.0,91.9652,92.243,91.8935,92.243,5585.0
2021-06-21 09:45:00,102.88,102.96,102.74,102.93,5421.0,92.1982,92.2699,92.0728,92.243,5421.0
2021-06-21 09:50:00,102.93,103.08,102.84,103.07,5631.0,92.243,92.3775,92.1624,92.3685,5631.0
2021-06-21 09:55:00,103.12,103.25,103.11,103.13,5808.0,92.4133,92.5298,92.4043,92.4223,5808.0
2021-06-21 10:00:00,103.12,103.31,103.09,103.3,4536.0,92.4133,92.5836,92.3864,92.5746,4536.0
2021-06-21 10:05:00,103.35,103.48,103.32,103.46,3699.0,92.6194,92.7359,92.5925,92.718,3699.0
2021-06-21 10:10:00,103.48,103.5,103.4,103.45,7165.0,92.7359,92.7539,92.6642,92.709,7165.0
2021-06-21 10:15:00,103.47,103.6,103.47,103.59,9938.0,92.727,92.8435,92.727,92.8345,9938.0
2021-06-21 10:20:00,103.58,103.76,103.58,103.67,7061.0,92.8255,92.9869,92.8255,92.9062,7061.0
2021-06-21 10:25:00,103.65,103.82,103.64,103.8,6190.0,92.8883,93.0406,92.8793,93.0227,6190.0
2021-06-21 10:30:00,103.81,103.9,103.8,103.84,8129.0,93.0317,93.1123,93.0227,93.0586,8129.0
2021-06-21 10:35:00,103.82,103.89,103.8,103.87,8284.0,93.0406,93.1034,93.0227,93.0854,8284.0
2021-06-21 10:40:00,103.85,103.86,103.68,103.73,5951.0,93.0675,93.0765,92.9152,92.96,5951.0
2021-06-21 10:45:00,103.75,103.9,103.74,103.83,4269.0,92.9779,93.1123,92.9689,93.0496,4269.0
2021-06-21 10:50:00,103.85,103.88,103.81,103.81,9128.0,93.0675,93.0944,93.0317,93.0317,9128.0
2021-06-21 10:55:00,103.82,103.85,103.7,103.72,5260.0,93.0406,93.0675,92.9331,92.951,5260.0
2021-06-21 11:00:00,103.71,103.73,103.64,103.66,7436.0,92.9421,92.96,92.8793,92.8972,7436.0
2021-06-21 11:05:00,103.67,103.74,103.65,103.68,5996.0,92.9062,92.9689,92.8883,92.9152,5996.0
2021-06-21 11:10:00,103.68,103.75,103.6,103.62,3517.0,92.9152,92.9779,92.8435,92.8614,3517.0
2021-06-21 11:15:00,103.63,103.77,103.63,103.68,10903.0,92.8704,92.9958,92.8704,92.9152,10903.0
2021-06-21 11:20:00,103.68,103.75,103.63,103.64,13050.0,92.9152,92.9779,92.8704,92.8793,13050.0
2021-06-21 11:25:00,103.64,103.69,103.58,103.59,8380.0,92.8793,92.9241,92.8255,92.8345,8380.0
2021-06-21 11:30:00,103.63,103.7,103.62,103.65,2442.0,92.8704,92.9331,92.8614,92.8883,2442.0
2021-06-21 11:35:00,103.66,103.68,103.62,103.66,5708.0,92.8972,92.9152,92.8614,92.8972,5708.0
2021-06-21 11:40:00,103.66,103.66,103.63,103.66,4224.0,92.8972,92.8972,92.8704,92.8972,4224.0
2021-06-21 11:45:00,103.65,103.67,103.62,103.64,4179.0,92.8883,92.9062,92.8614,92.8793,4179.0
2021-06-21 11:50:00,103.66,103.66,103.55,103.56,3774.0,92.8972,92.8972,92.7987,92.8076,3774.0
2021-06-21 11:55:00,103.56,103.62,103.54,103.59,4220.0,92.8076,92.8614,92.7897,92.8345,4220.0
2021-06-21 12:00:00,103.59,103.65,103.56,103.63,3131.0,92.8345,92.8883,92.8076,92.8704,3131.0
2021-06-21 12:05:00,103.64,103.64,103.56,103.62,3922.0,92.8793,92.8793,92.8076,92.8614,3922.0
2021-06-21 12:10:00,103.62,103.63,103.57,103.58,6762.0,92.8614,92.8704,92.8166,92.8255,6762.0
2021-06-21 12:15:00,103.57,103.62,103.54,103.59,2917.0,92.8166,92.8614,92.7897,92.8345,2917.0
2021-06-21 12:20:00,103.59,103.59,103.49,103.51,4058.0,92.8345,92.8345,92.7449,92.7628,4058.0
2021-06-21 12:25:00,103.52,103.52,103.47,103.47,4300.0,92.7718,92.7718,92.727,92.727,4300.0
2021-06-21 12:30:00,103.46,103.47,103.41,103.43,2558.0,92.718,92.727,92.6732,92.6911,2558.0
2021-06-21 12:35:00,103.44,103.45,103.37,103.44,3967.0,92.7001,92.709,92.6374,92.7001,3967.0
2021-06-21 12:40:00,103.44,103.46,103.4,103.43,2608.0,92.7001,92.718,92.6642,92.6911,2608.0
2021-06-21 12:45:00,103.45,103.48,103.42,103.42,6640.0,92.709,92.7359,92.6822,92.6822,6640.0
2021-06-21 12:50:00,103.41,103.48,103.39,103.46,2236.0,92.6732,92.7359,92.6553,92.718,2236.0
2021-06-21 12:55:00,103.44,103.49,103.44,103.48,2676.0,92.7001,92.7449,92.7001,92.7359,2676.0
2021-06-21 13:00:00,103.47,103.49,103.46,103.47,1465.0,92.727,92.7449,92.718,92.727,1465.0
2021-06-21 13:05:00,103.47,103.56,103.47,103.55,4099.0,92.727,92.8076,92.727,92.7987,4099.0
2021-06-21 13:10:00,103.55,103.58,103.52,103.57,4657.0,92.7987,92.8255,92.7718,92.8166,4657.0
2021-06-21 13:15:00,103.56,103.56,103.52,103.54,2041.0,92.8076,92.8076,92.7718,92.7897,2041.0
2021-06-21 13:20:00,103.55,103.55,103.5,103.51,2001.0,92.7987,92.7987,92.7539,92.7628,2001.0
2021-06-21 13:25:00,103.51,103.55,103.51,103.53,3113.0,92.7628,92.7987,92.7628,92.7807,3113.0
2021-06-21 13:30:00,103.55,103.56,103.53,103.53,3170.0,92.7987,92.8076,92.7807,92.7807,3170.0
2021-06-21 13:35:00,103.51,103.51,103.44,103.49,2648.0,92.7628,92.7628,92.7001,92.7449,2648.0
2021-06-21 13:40:00,103.5,103.58,103.48,103.54,6650.0,92.7539,92.8255,92.7359,92.7897,6650.0
2021-06-21 13:45:00,103.54,103.59,103.53,103.59,4615.0,92.7897,92.8345,92.7807,92.8345,4615.0
2021-06-21 13:50:00,103.59,103.59,103.54,103.55,5100.0,92.8345,92.8345,92.7897,92.7987,5100.0
2021-06-21 13:55:00,103.55,103.57,103.52,103.52,1649.0,92.7987,92.8166,92.7718,92.7718,1649.0
2021-06-21 14:00:00,103.54,103.58,103.53,103.55,4896.0,92.7897,92.8255,92.7807,92.7987,4896.0
2021-06-21 14:05:00,103.55,103.6,103.55,103.6,4799.0,92.7987,92.8435,92.7987,92.8435,4799.0
2021-06-21 14:10:00,103.59,103.62,103.59,103.6,3384.0,92.8345,92.8614,92.8345,92.8435,3384.0
2021-06-21 14:15:00,103.61,103.63,103.6,103.61,1526.0,92.8524,92.8704,92.8435,92.8524,1526.0
2021-06-21 14:20:00,103.58,103.58,103.47,103.47,4908.0,92.8255,92.8255,92.727,92.727,4908.0
2021-06-21 14:25:00,103.45,103.48,103.45,103.48,2194.0,92.709,92.7359,92.709,92.7359,2194.0
2021-06-21 14:30:00,103.46,103.48,103.45,103.46,2726.0,92.718,92.7359,92.709,92.718,2726.0
2021-06-21 14:35:00,103.46,103.49,103.44,103.44,1450.0,92.718,92.7449,92.7001,92.7001,1450.0
2021-06-21 14:40:00,103.45,103.47,103.43,103.45,2943.0,92.709,92.727,92.6911,92.709,2943.0
2021-06-21 14:45:00,103.45,103.48,103.43,103.46,1404.0,92.709,92.7359,92.6911,92.718,1404.0
2021-06-21 14:50:00,103.43,103.51,103.43,103.51,2001.0,92.6911,92.7628,92.6911,92.7628,2001.0
2021-06-21 14:55:00,103.5,103.53,103.49,103.51,3397.0,92.7539,92.7807,92.7449,92.7628,3397.0
2021-06-21 15:00:00,103.5,103.52,103.46,103.47,3968.0,92.7539,92.7718,92.718,92.727,3968.0
2021-06-21 15:05:00,103.46,103.54,103.46,103.53,3423.0,92.718,92.7897,92.718,92.7807,3423.0
2021-06-21 15:10:00,103.53,103.53,103.49,103.5,2854.0,92.7807,92.7807,92.7449,92.7539,2854.0
2021-06-21 15:15:00,103.51,103.54,103.49,103.54,4706.0,92.7628,92.7897,92.7449,92.7897,4706.0
2021-06-21 15:20:00,103.53,103.57,103.51,103.53,4018.0,92.7807,92.8166,92.7628,92.7807,4018.0
2021-06-21 15:25:00,103.55,103.6,103.53,103.59,3647.0,92.7987,92.8435,92.7807,92.8345,3647.0
2021-06-21 15:30:00,103.61,103.7,103.54,103.7,6864.0,92.8524,92.9331,92.7897,92.9331,6864.0
2021-06-21 15:35:00,103.73,103.75,103.68,103.75,5260.0,92.96,92.9779,92.9152,92.9779,5260.0
2021-06-21 15:40:00,103.75,103.78,103.68,103.69,7300.0,92.9779,93.0048,92.9152,92.9241,7300.0
2021-06-21 15:45:00,103.7,103.7,103.61,103.65,9841.0,92.9331,92.9331,92.8524,92.8883,9841.0
2021-06-21 15:50:00,103.66,103.72,103.57,103.72,15679.0,92.8972,92.951,92.8166,92.951,15679.0
2021-06-21 15:55:00,103.71,103.73,103.57,103.66,28946.0,92.9421,92.96,92.8166,92.8972,28946.0
2021-06-22 09:30:00,103.43,103.72,103.33,103.41,16705.0,92.6911,92.951,92.6015,92.6732,16705.0
2021-06-22 09:35:00,103.48,103.48,103.06,103.06,6922.0,92.7359,92.7359,92.3595,92.3595,6922.0
2021-06-22 09:40:00,103.09,103.35,103.02,103.3,13051.0,92.3864,92.6194,92.3237,92.5746,13051.0
2021-06-22 09:45:00,103.3,103.34,103.12,103.19,9942.0,92.5746,92.6105,92.4133,92.476,9942.0
2021-06-22 09:50:00,103.24,103.26,103.09,103.11,2982.0,92.5208,92.5388,92.3864,92.4043,2982.0
2021-06-22 09:55:00,103.14,103.16,103.0,103.03,3050.0,92.4312,92.4492,92.3058,92.3327,3050.0
2021-06-22 10:00:00,103.04,103.05,102.9,102.92,3544.0,92.3416,92.3506,92.2162,92.2341,3544.0
2021-06-22 10:05:00,102.9,103.06,102.9,103.01,4834.0,92.2162,92.3595,92.2162,92.3147,4834.0
2021-06-22 10:10:00,103.01,103.01,102.87,102.92,6012.0,92.3147,92.3147,92.1893,92.2341,6012.0
2021-06-22 10:15:00,102.93,103.09,102.93,103.05,1804.0,92.243,92.3864,92.243,92.3506,1804.0
2021-06-22 10:20:00,103.05,103.15,103.05,103.15,4693.0,92.3506,92.4402,92.3506,92.4402,4693.0
2021-06-22 10:25:00,103.17,103.18,103.05,103.07,5554.0,92.4581,92.4671,92.3506,92.3685,5554.0
2021-06-22 10:30:00,103.06,103.17,103.06,103.17,9800.0,92.3595,92.4581,92.3595,92.4581,9800.0
2021-06-22 10:35:00,103.16,103.24,103.15,103.19,13446.0,92.4492,92.5208,92.4402,92.476,13446.0
2021-06-22 10:40:00,103.19,103.26,103.16,103.26,5363.0,92.476,92.5388,92.4492,92.5388,5363.0
2021-06-22 10:45:00,103.26,103.29,103.23,103.26,4087.0,92.5388,92.5657,92.5119,92.5388,4087.0
2021-06-22 10:50:00,103.27,103.34,103.22,103.23,7952.0,92.5477,92.6105,92.5029,92.5119,7952.0
2021-06-22 10:55:00,103.17,103.33,103.17,103.32,3850.0,92.4581,92.6015,92.4581,92.5925,3850.0
2021-06-22 11:00:00,103.33,103.35,103.32,103.34,4641.0,92.6015,92.6194,92.5925,92.6105,4641.0
2021-06-22 11:05:00,103.33,103.43,103.32,103.41,6512.0,92.6015,92.6911,92.5925,92.6732,6512.0
2021-06-22 11:10:00,103.42,103.58,103.42,103.56,6865.0,92.6822,92.8255,92.6822,92.8076,6865.0
2021-06-22 11:15:00,103.57,103.6,103.43,103.49,15101.0,92.8166,92.8435,92.6911,92.7449,15101.0
2021-06-22 11:20:00,103.46,103.54,103.45,103.45,3858.0,92.718,92.7897,92.709,92.709,3858.0
2021-06-22 11:25:00,103.48,103.55,103.43,103.46,7430.0,92.7359,92.7987,92.6911,92.718,7430.0
2021-06-22 11:30:00,103.46,103.53,103.44,103.45,3489.0,92.718,92.7807,92.7001,92.709,3489.0
2021-06-22 11:35:00,103.45,103.45,103.3,103.31,3440.0,92.709,92.709,92.5746,92.5836,3440.0
2021-06-22 11:40:00,103.33,103.39,103.32,103.34,12279.0,92.6015,92.6553,92.5925,92.6105,12279.0
2021-06-22 11:45:00,103.34,103.41,103.33,103.39,3631.0,92.6105,92.6732,92.6015,92.6553,3631.0
2021-06-22 11:50:00,103.39,103.4,103.31,103.32,3422.0,92.6553,92.6642,92.5836,92.5925,3422.0
2021-06-22 11:55:00,103.32,103.32,103.27,103.28,4070.0,92.5925,92.5925,92.5477,92.5567,4070.0
2021-06-22 12:00:00,103.28,103.34,103.27,103.34,4518.0,92.5567,92.6105,92.5477,92.6105,4518.0
2021-06-22 12:05:00,103.38,103.38,103.32,103.32,2911.0,92.6463,92.6463,92.5925,92.5925,2911.0
2021-06-22 12:10:00,103.33,103.39,103.33,103.34,3698.0,92.6015,92.6553,92.6015,92.6105,3698.0
2021-06-22 12:15:00,103.32,103.37,103.29,103.36,5091.0,92.5925,92.6374,92.5657,92.6284,5091.0
2021-06-22 12:20:00,103.36,103.37,103.33,103.36,4883.0,92.6284,92.6374,92.6015,92.6284,4883.0
2021-06-22 12:25:00,103.36,103.4,103.35,103.36,4010.0,92.6284,92.6642,92.6194,92.6284,4010.0
2021-06-22 12:30:00,103.34,103.34,103.21,103.21,4633.0,92.6105,92.6105,92.494,92.494,4633.0
2021-06-22 12:35:00,103.2,103.24,103.19,103.23,5003.0,92.485,92.5208,92.476,92.5119,5003.0
2021-06-22 12:40:00,103.23,103.29,103.21,103.27,6218.0,92.5119,92.5657,92.494,92.5477,6218.0
2021-06-22 12:45:00,103.26,103.28,103.23,103.23,4460.0,92.5388,92.5567,92.5119,92.5119,4460.0
2021-06-22 12:50:00,103.23,103.28,103.23,103.27,4990.0,92.5119,92.5567,92.5119,92.5477,4990.0
2021-06-22 12:55:00,103.26,103.31,103.25,103.27,5790.0,92.5388,92.5836,92.5298,92.5477,5790.0
2021-06-22 13:00:00,103.27,103.3,103.26,103.3,5259.0,92.5477,92.5746,92.5388,92.5746,5259.0
2021-06-22 13:05:00,103.3,103.31,103.29,103.3,4246.0,92.5746,92.5836,92.5657,92.5746,4246.0
2021-06-22 13:10:00,103.3,103.32,103.29,103.31,4430.0,92.5746,92.5925,92.5657,92.5836,4430.0
2021-06-22 13:15:00,103.31,103.33,103.29,103.31,8647.0,92.5836,92.6015,92.5657,92.5836,8647.0
2021-06-22 13:20:00,103.31,103.4,103.31,103.4,9001.0,92.5836,92.6642,92.5836,92.6642,9001.0
2021-06-22 13:25:00,103.41,103.48,103.41,103.46,5581.0,92.6732,92.7359,92.6732,92.718,5581.0
2021-06-22 13:30:00,103.43,103.46,103.42,103.44,2341.0,92.6911,92.718,92.6822,92.7001,2341.0
2021-06-22 13:35:00,103.43,103.43,103.38,103.42,4530.0,92.6911,92.6911,92.6463,92.6822,4530.0
2021-06-22 13:40:00,103.39,103.45,103.37,103.37,2339.0,92.6553,92.709,92.6374,92.6374,2339.0
2021-06-22 13:45:00,103.37,103.43,103.34,103.41,2400.0,92.6374,92.6911,92.6105,92.6732,2400.0
2021-06-22 13:50:00,103.43,103.43,103.39,103.41,4396.0,92.6911,92.6911,92.6553,92.6732,4396.0
2021-06-22 13:55:00,103.41,103.42,103.37,103.37,5182.0,92.6732,92.6822,92.6374,92.6374,5182.0
2021-06-22 14:00:00,103.38,103.38,103.31,103.36,6534.0,92.6463,92.6463,92.5836,92.6284,6534.0
2021-06-22 14:05:00,103.34,103.35,103.29,103.33,5546.0,92.6105,92.6194,92.5657,92.6015,5546.0
2021-06-22 14:10:00,103.33,103.35,103.3,103.33,3684.0,92.6015,92.6194,92.5746,92.6015,3684.0
2021-06-22 14:15:00,103.33,103.35,103.3,103.33,4691.0,92.6015,92.6194,92.5746,92.6015,4691.0
2021-06-22 14:20:00,103.33,103.37,103.32,103.34,4999.0,92.6015,92.6374,92.5925,92.6105,4999.0
2021-06-22 14:25:00,103.34,103.38,103.34,103.36,3350.0,92.6105,92.6463,92.6105,92.6284,3350.0
2021-06-22 14:30:00,103.36,103.43,103.34,103.42,7570.0,92.6284,92.6911,92.6105,92.6822,7570.0
2021-06-22 14:35:00,103.43,103.52,103.41,103.5,6984.0,92.6911,92.7718,92.6732,92.7539,6984.0
2021-06-22 14:40:00,103.51,103.52,103.43,103.44,3753.0,92.7628,92.7718,92.6911,92.7001,3753.0
2021-06-22 14:45:00,103.43,103.44,103.4,103.41,1880.0,92.6911,92.7001,92.6642,92.6732,1880.0
2021-06-22 14:50:00,103.41,103.53,103.39,103.53,3663.0,92.6732,92.7807,92.6553,92.7807,3663.0
2021-06-22 14:55:00,103.51,103.57,103.48,103.5,4679.0,92.7628,92.8166,92.7359,92.7539,4679.0
2021-06-22 15:00:00,103.49,103.63,103.49,103.63,3817.0,92.7449,92.8704,92.7449,92.8704,3817.0
2021-06-22 15:05:00,103.62,103.69,103.59,103.65,8051.0,92.8614,92.9241,92.8345,92.8883,8051.0
2021-06-22 15:10:00,103.69,103.72,103.6,103.61,6826.0,92.9241,92.951,92.8435,92.8524,6826.0
2021-06-22 15:15:00,103.61,103.62,103.54,103.6,21597.0,92.8524,92.8614,92.7897,92.8435,21597.0
2021-06-22 15:20:00,103.6,103.76,103.6,103.76,10580.0,92.8435,92.9869,92.8435,92.9869,10580.0
2021-06-22 15:25:00,103.76,103.86,103.73,103.84,4624.0,92.9869,93.0765,92.96,93.0586,4624.0
2021-06-22 15:30:00,103.85,103.92,103.85,103.89,13108.0,93.0675,93.1302,93.0675,93.1034,13108.0
2021-06-22 15:35:00,103.88,103.91,103.83,103.87,11254.0,93.0944,93.1213,93.0496,93.0854,11254.0
2021-06-22 15:40:00,103.86,103.92,103.86,103.88,8753.0,93.0765,93.1302,93.0765,93.0944,8753.0
2021-06-22 15:45:00,103.88,103.92,103.86,103.92,11433.0,93.0944,93.1302,93.0765,93.1302,11433.0
2021-06-22 15:50:00,103.92,104.14,103.83,103.87,44727.0,93.1302,93.3274,93.0496,93.0854,44727.0
2021-06-22 15:55:00,103.87,103.87,103.6,103.63,150252.0,93.0854,93.0854,92.8435,92.8704,150252.0
2021-06-23 09:30:00,103.66,103.67,102.83,103.08,30593.0,92.8972,92.9062,92.1534,92.3775,30593.0
2021-06-23 09:35:00,103.13,103.14,102.6,102.82,6986.0,92.4223,92.4312,91.9473,92.1445,6986.0
2021-06-23 09:40:00,102.79,102.82,102.62,102.77,7740.0,92.1176,92.1445,91.9652,92.0996,7740.0
2021-06-23 09:45:00,102.84,102.84,102.65,102.77,7425.0,92.1624,92.1624,91.9921,92.0996,7425.0
2021-06-23 09:50:00,102.73,102.77,102.58,102.6,8741.0,92.0638,92.0996,91.9294,91.9473,8741.0
2021-06-23 09:55:00,102.6,102.74,102.59,102.74,6928.0,91.9473,92.0728,91.9383,92.0728,6928.0
2021-06-23 10:00:00,102.76,102.85,102.63,102.71,7248.0,92.0907,92.1713,91.9742,92.0459,7248.0
2021-06-23 10:05:00,102.69,102.89,102.69,102.89,6907.0,92.028,92.2072,92.028,92.2072,6907.0
2021-06-23 10:10:00,102.88,102.96,102.73,102.96,11314.0,92.1982,92.2699,92.0638,92.2699,11314.0
2021-06-23 10:15:00,102.96,103.08,102.96,103.06,13315.0,92.2699,92.3775,92.2699,92.3595,13315.0
2021-06-23 10:20:00,103.03,103.03,102.91,102.91,6161.0,92.3327,92.3327,92.2251,92.2251,6161.0
2021-06-23 10:25:00,102.89,103.06,102.89,103.02,15773.0,92.2072,92.3595,92.2072,92.3237,15773.0
2021-06-23 10:30:00,103.0,103.06,102.89,102.98,28117.0,92.3058,92.3595,92.2072,92.2878,28117.0
2021-06-23 10:35:00,103.03,103.07,102.98,103.0,22467.0,92.3327,92.3685,92.2878,92.3058,22467.0
2021-06-23 10:40:00,103.0,103.06,102.97,103.01,13832.0,92.3058,92.3595,92.2789,92.3147,13832.0
2021-06-23 10:45:00,103.02,103.13,102.99,103.1,14162.0,92.3237,92.4223,92.2968,92.3954,14162.0
2021-06-23 10:50:00,103.16,103.25,103.15,103.23,11844.0,92.4492,92.5298,92.4402,92.5119,11844.0
2021-06-23 10:55:00,103.22,103.22,103.06,103.12,14107.0,92.5029,92.5029,92.3595,92.4133,14107.0
2021-06-23 11:00:00,103.13,103.18,103.03,103.1,10835.0,92.4223,92.4671,92.3327,92.3954,10835.0
2021-06-23 11:05:00,103.1,103.22,103.08,103.2,7712.0,92.3954,92.5029,92.3775,92.485,7712.0
2021-06-23 11:10:00,103.18,103.27,103.11,103.22,4391.0,92.4671,92.5477,92.4043,92.5029,4391.0
2021-06-23 11:15:00,103.25,103.39,103.17,103.27,16242.0,92.5298,92.6553,92.4581,92.5477,16242.0
2021-06-23 11:20:00,103.25,103.37,103.21,103.33,15104.0,92.5298,92.6374,92.494,92.6015,15104.0
2021-06-23 11:25:00,103.36,103.43,103.28,103.28,5742.0,92.6284,92.6911,92.5567,92.5567,5742.0
2021-06-23 11:30:00,103.28,103.28,103.17,103.19,3957.0,92.5567,92.5567,92.4581,92.476,3957.0
2021-06-23 11:35:00,103.16,103.19,103.08,103.08,4047.0,92.4492,92.476,92.3775,92.3775,4047.0
2021-06-23 11:40:00,103.08,103.1,103.05,103.06,4610.0,92.3775,92.3954,92.3506,92.3595,4610.0
2021-06-23 11:45:00,103.05,103.13,103.05,103.07,6142.0,92.3506,92.4223,92.3506,92.3685,6142.0
2021-06-23 11:50:00,103.07,103.12,103.06,103.1,3895.0,92.3685,92.4133,92.3595,92.3954,3895.0
2021-06-23 11:55:00,103.11,103.26,103.09,103.2,8247.0,92.4043,92.5388,92.3864,92.485,8247.0
2021-06-23 12:00:00,103.21,103.37,103.19,103.37,5928.0,92.494,92.6374,92.476,92.6374,5928.0
2021-06-23 12:05:00,103.35,103.36,103.25,103.25,5972.0,92.6194,92.6284,92.5298,92.5298,5972.0
2021-06-23 12:10:00,103.27,103.27,103.16,103.17,5022.0,92.5477,92.5477,92.4492,92.4581,5022.0
2021-06-23 12:15:00,103.16,103.23,103.12,103.2,6739.0,92.4492,92.5119,92.4133,92.485,6739.0
2021-06-23 12:20:00,103.21,103.21,103.16,103.17,4644.0,92.494,92.494,92.4492,92.4581,4644.0
2021-06-23 12:25:00,103.17,103.22,103.15,103.21,2888.0,92.4581,92.5029,92.4402,92.494,2888.0
2021-06-23 12:30:00,103.2,103.22,103.17,103.22,4561.0,92.485,92.5029,92.4581,92.5029,4561.0
2021-06-23 12:35:00,103.21,103.21,103.13,103.13,18819.0,92.494,92.494,92.4223,92.4223,18819.0
2021-06-23 12:40:00,103.12,103.17,103.11,103.15,6113.0,92.4133,92.4581,92.4043,92.4402,6113.0
2021-06-23 12:45:00,103.16,103.18,103.04,103.04,5411.0,92.4492,92.4671,92.3416,92.3416,5411.0
2021-06-23 12:50:00,103.05,103.09,103.04,103.08,6160.0,92.3506,92.3864,92.3416,92.3775,6160.0
2021-06-23 12:55:00,103.09,103.12,103.06,103.1,4660.0,92.3864,92.4133,92.3595,92.3954,4660.0
2021-06-23 13:00:00,103.12,103.12,103.09,103.12,3631.0,92.4133,92.4133,92.3864,92.4133,3631.0
2021-06-23 13:05:00,103.12,103.22,103.12,103.18,5730.0,92.4133,92.5029,92.4133,92.4671,5730.0
2021-06-23 13:10:00,103.17,103.19,103.11,103.16,5010.0,92.4581,92.476,92.4043,92.4492,5010.0
2021-06-23 13:15:00,103.17,103.18,103.09,103.13,4821.0,92.4581,92.4671,92.3864,92.4223,4821.0
2021-06-23 13:20:00,103.12,103.18,103.1,103.18,2803.0,92.4133,92.4671,92.3954,92.4671,2803.0
2021-06-23 13:25:00,103.17,103.25,103.16,103.25,5683.0,92.4581,92.5298,92.4492,92.5298,5683.0
2021-06-23 13:30:00,103.24,103.3,103.22,103.3,4107.0,92.5208,92.5746,92.5029,92.5746,4107.0
2021-06-23 13:35:00,103.31,103.32,103.23,103.23,7110.0,92.5836,92.5925,92.5119,92.5119,7110.0
2021-06-23 13:40:00,103.22,103.29,103.21,103.29,3015.0,92.5029,92.5657,92.494,92.5657,3015.0
2021-06-23 13:45:00,103.29,103.36,103.28,103.32,6033.0,92.5657,92.6284,92.5567,92.5925,6033.0
2021-06-23 13:50:00,103.33,103.5,103.31,103.5,23629.0,92.6015,92.7539,92.5836,92.7539,23629.0
2021-06-23 13:55:00,103.5,103.53,103.49,103.5,16590.0,92.7539,92.7807,92.7449,92.7539,16590.0
2021-06-23 14:00:00,103.5,103.53,103.45,103.53,17591.0,92.7539,92.7807,92.709,92.7807,17591.0
2021-06-23 14:05:00,103.52,103.58,103.51,103.57,7579.0,92.7718,92.8255,92.7628,92.8166,7579.0
2021-06-23 14:10:00,103.57,103.71,103.57,103.69,12567.0,92.8166,92.9421,92.8166,92.9241,12567.0
2021-06-23 14:15:00,103.67,103.74,103.64,103.64,7614.0,92.9062,92.9689,92.8793,92.8793,7614.0
2021-06-23 14:20:00,103.65,103.68,103.6,103.62,6209.0,92.8883,92.9152,92.8435,92.8614,6209.0
2021-06-23 14:25:00,103.63,103.65,103.61,103.63,9046.0,92.8704,92.8883,92.8524,92.8704,9046.0
2021-06-23 14:30:00,103.62,103.67,103.62,103.64,5897.0,92.8614,92.9062,92.8614,92.8793,5897.0
2021-06-23 14:35:00,103.64,103.65,103.62,103.62,10658.0,92.8793,92.8883,92.8614,92.8614,10658.0
2021-06-23 14:40:00,103.62,103.63,103.59,103.62,19937.0,92.8614,92.8704,92.8345,92.8614,19937.0
2021-06-23 14:45:00,103.62,103.64,103.59,103.62,6316.0,92.8614,92.8793,92.8345,92.8614,6316.0
2021-06-23 14:50:00,103.62,103.65,103.61,103.65,8682.0,92.8614,92.8883,92.8524,92.8883,8682.0
2021-06-23 14:55:00,103.64,103.7,103.62,103.7,6611.0,92.8793,92.9331,92.8614,92.9331,6611.0
2021-06-23 15:00:00,103.7,103.71,103.6,103.61,6683.0,92.9331,92.9421,92.8435,92.8524,6683.0
2021-06-23 15:05:00,103.6,103.63,103.55,103.56,4009.0,92.8435,92.8704,92.7987,92.8076,4009.0
2021-06-23 15:10:00,103.56,103.66,103.55,103.65,3468.0,92.8076,92.8972,92.7987,92.8883,3468.0
2021-06-23 15:15:00,103.65,103.68,103.59,103.61,8081.0,92.8883,92.9152,92.8345,92.8524,8081.0
2021-06-23 15:20:00,103.64,103.65,103.59,103.63,4130.0,92.8793,92.8883,92.8345,92.8704,4130.0
2021-06-23 15:25:00,103.65,103.72,103.61,103.7,6714.0,92.8883,92.951,92.8524,92.9331,6714.0
2021-06-23 15:30:00,103.69,103.69,103.62,103.62,10188.0,92.9241,92.9241,92.8614,92.8614,10188.0
2021-06-23 15:35:00,103.63,103.66,103.57,103.66,10984.0,92.8704,92.8972,92.8166,92.8972,10984.0
2021-06-23 15:40:00,103.65,103.67,103.59,103.59,13246.0,92.8883,92.9062,92.8345,92.8345,13246.0
2021-06-23 15:45:00,103.59,103.64,103.57,103.61,21915.0,92.8345,92.8793,92.8166,92.8524,21915.0
2021-06-23 15:50:00,103.6,103.6,103.43,103.45,50499.0,92.8435,92.8435,92.6911,92.709,50499.0
2021-06-23 15:55:00,103.45,103.55,103.44,103.46,80509.0,92.709,92.7987,92.7001,92.718,80509.0
2021-06-24 09:30:00,104.18,104.18,103.91,103.98,15930.0,93.3633,93.3633,93.1213,93.184,15930.0
2021-06-24 09:35:00,104.05,104.15,104.02,104.05,3547.0,93.2467,93.3364,93.2199,93.2467,3547.0
2021-06-24 09:40:00,104.1,104.18,104.07,104.12,5488.0,93.2916,93.3633,93.2647,93.3095,5488.0
2021-06-24 09:45:00,104.11,104.36,104.07,104.32,7075.0,93.3005,93.5246,93.2647,93.4887,7075.0
2021-06-24 09:50:00,104.34,104.55,104.34,104.47,9609.0,93.5066,93.6948,93.5066,93.6231,9609.0
2021-06-24 09:55:00,104.47,104.48,104.37,104.4,11915.0,93.6231,93.6321,93.5335,93.5604,11915.0
2021-06-24 10:00:00,104.39,104.41,104.16,104.22,7923.0,93.5514,93.5694,93.3453,93.3991,7923.0
2021-06-24 10:05:00,104.22,104.33,104.2,104.28,12232.0,93.3991,93.4977,93.3812,93.4529,12232.0
2021-06-24 10:10:00,104.26,104.31,104.19,104.19,9861.0,93.4349,93.4798,93.3722,93.3722,9861.0
2021-06-24 10:15:00,104.2,104.23,104.14,104.14,5416.0,93.3812,93.4081,93.3274,93.3274,5416.0
2021-06-24 10:20:00,104.17,104.23,104.15,104.23,7092.0,93.3543,93.4081,93.3364,93.4081,7092.0
2021-06-24 10:25:00,104.21,104.34,104.21,104.27,7788.0,93.3901,93.5066,93.3901,93.4439,7788.0
2021-06-24 10:30:00,104.27,104.31,104.24,104.27,6745.0,93.4439,93.4798,93.417,93.4439,6745.0
2021-06-24 10:35:00,104.28,104.28,104.14,104.14,6784.0,93.4529,93.4529,93.3274,93.3274,6784.0
2021-06-24 10:40:00,104.12,104.31,104.12,104.26,9794.0,93.3095,93.4798,93.3095,93.4349,9794.0
2021-06-24 10:45:00,104.28,104.29,104.12,104.14,10955.0,93.4529,93.4618,93.3095,93.3274,10955.0
2021-06-24 10:50:00,104.15,104.16,103.96,103.98,5444.0,93.3364,93.3453,93.1661,93.184,5444.0
2021-06-24 10:55:00,103.99,104.04,103.93,103.94,5593.0,93.193,93.2378,93.1392,93.1482,5593.0
2021-06-24 11:00:00,103.95,104.02,103.95,103.96,3143.0,93.1571,93.2199,93.1571,93.1661,3143.0
2021-06-24 11:05:00,103.92,103.92,103.87,103.89,4028.0,93.1302,93.1302,93.0854,93.1034,4028.0
2021-06-24 11:10:00,103.86,103.96,103.86,103.96,3674.0,93.0765,93.1661,93.0765,93.1661,3674.0
2021-06-24 11:15:00,103.97,103.98,103.83,103.84,5100.0,93.1751,93.184,93.0496,93.0586,5100.0
2021-06-24 11:20:00,103.85,103.96,103.81,103.95,3470.0,93.0675,93.1661,93.0317,93.1571,3470.0
2021-06-24 11:25:00,103.95,103.96,103.73,103.77,5654.0,93.1571,93.1661,92.96,92.9958,5654.0
2021-06-24 11:30:00,103.77,103.8,103.71,103.71,6033.0,92.9958,93.0227,92.9421,92.9421,6033.0
2021-06-24 11:35:00,103.71,103.8,103.66,103.8,19167.0,92.9421,93.0227,92.8972,93.0227,19167.0
2021-06-24 11:40:00,103.8,103.85,103.68,103.68,12597.0,93.0227,93.0675,92.9152,92.9152,12597.0
2021-06-24 11:45:00,103.68,103.7,103.59,103.7,15083.0,92.9152,92.9331,92.8345,92.9331,15083.0
2021-06-24 11:50:00,103.72,103.72,103.42,103.45,8619.0,92.951,92.951,92.6822,92.709,8619.0
2021-06-24 11:55:00,103.45,103.46,103.37,103.39,3123.0,92.709,92.718,92.6374,92.6553,3123.0
2021-06-24 12:00:00,103.39,103.44,103.36,103.38,6585.0,92.6553,92.7001,92.6284,92.6463,6585.0
2021-06-24 12:05:00,103.41,103.42,103.34,103.36,5100.0,92.6732,92.6822,92.6105,92.6284,5100.0
2021-06-24 12:10:00,103.38,103.54,103.37,103.47,9906.0,92.6463,92.7897,92.6374,92.727,9906.0
2021-06-24 12:15:00,103.45,103.5,103.43,103.49,7231.0,92.709,92.7539,92.6911,92.7449,7231.0
2021-06-24 12:20:00,103.51,103.59,103.51,103.56,5300.0,92.7628,92.8345,92.7628,92.8076,5300.0
2021-06-24 12:25:00,103.55,103.55,103.42,103.42,8357.0,92.7987,92.7987,92.6822,92.6822,8357.0
2021-06-24 12:30:00,103.44,103.48,103.43,103.46,4769.0,92.7001,92.7359,92.6911,92.718,4769.0
2021-06-24 12:35:00,103.48,103.64,103.48,103.61,6039.0,92.7359,92.8793,92.7359,92.8524,6039.0
2021-06-24 12:40:00,103.62,103.66,103.58,103.65,5351.0,92.8614,92.8972,92.8255,92.8883,5351.0
2021-06-24 12:45:00,103.65,103.7,103.61,103.7,3051.0,92.8883,92.9331,92.8524,92.9331,3051.0
2021-06-24 12:50:00,103.69,103.8,103.67,103.8,8106.0,92.9241,93.0227,92.9062,93.0227,8106.0
2021-06-24 12:55:00,103.79,103.85,103.75,103.85,5723.0,93.0137,93.0675,92.9779,93.0675,5723.0
2021-06-24 13:00:00,103.86,103.86,103.79,103.83,11934.0,93.0765,93.0765,93.0137,93.0496,11934.0
2021-06-24 13:05:00,103.83,103.9,103.83,103.9,6685.0,93.0496,93.1123,93.0496,93.1123,6685.0
2021-06-24 13:10:00,103.89,103.89,103.82,103.88,7502.0,93.1034,93.1034,93.0406,93.0944,7502.0
2021-06-24 13:15:00,103.89,103.9,103.87,103.87,6354.0,93.1034,93.1123,93.0854,93.0854,6354.0
2021-06-24 13:20:00,103.84,103.85,103.8,103.83,13360.0,93.0586,93.0675,93.0227,93.0496,13360.0
2021-06-24 13:25:00,103.83,103.87,103.81,103.82,5975.0,93.0496,93.0854,93.0317,93.0406,5975.0
2021-06-24 13:30:00,103.82,103.86,103.82,103.86,5387.0,93.0406,93.0765,93.0406,93.0765,5387.0
2021-06-24 13:35:00,103.86,103.88,103.84,103.85,5586.0,93.0765,93.0944,93.0586,93.0675,5586.0
2021-06-24 13:40:00,103.85,103.85,103.81,103.82,2600.0,93.0675,93.0675,93.0317,93.0406,2600.0
2021-06-24 13:45:00,103.81,103.88,103.78,103.87,8714.0,93.0317,93.0944,93.0048,93.0854,8714.0
2021-06-24 13:50:00,103.87,104.07,103.87,104.07,5053.0,93.0854,93.2647,93.0854,93.2647,5053.0
2021-06-24 13:55:00,104.08,104.08,104.01,104.02,7619.0,93.2736,93.2736,93.2109,93.2199,7619.0
2021-06-24 14:00:00,104.02,104.12,104.01,104.12,5512.0,93.2199,93.3095,93.2109,93.3095,5512.0
2021-06-24 14:05:00,104.12,104.16,104.12,104.12,6416.0,93.3095,93.3453,93.3095,93.3095,6416.0
2021-06-24 14:10:00,104.11,104.14,104.08,104.11,3858.0,93.3005,93.3274,93.2736,93.3005,3858.0
2021-06-24 14:15:00,104.1,104.16,104.1,104.14,6133.0,93.2916,93.3453,93.2916,93.3274,6133.0
2021-06-24 14:20:00,104.15,104.17,104.11,104.14,4539.0,93.3364,93.3543,93.3005,93.3274,4539.0
2021-06-24 14:25:00,104.14,104.16,104.12,104.14,4639.0,93.3274,93.3453,93.3095,93.3274,4639.0
2021-06-24 14:30:00,104.14,104.24,104.13,104.22,5661.0,93.3274,93.417,93.3184,93.3991,5661.0
2021-06-24 14:35:00,104.22,104.24,104.2,104.23,4957.0,93.3991,93.417,93.3812,93.4081,4957.0
2021-06-24 14:40:00,104.25,104.25,104.21,104.23,4056.0,93.426,93.426,93.3901,93.4081,4056.0
2021-06-24 14:45:00,104.23,104.24,104.18,104.21,7287.0,93.4081,93.417,93.3633,93.3901,7287.0
2021-06-24 14:50:00,104.22,104.25,104.21,104.23,4134.0,93.3991,93.426,93.3901,93.4081,4134.0
2021-06-24 14:55:00,104.22,104.22,104.18,104.2,5010.0,93.3991,93.3991,93.3633,93.3812,5010.0
2021-06-24 15:00:00,104.19,104.27,104.19,104.27,6748.0,93.3722,93.4439,93.3722,93.4439,6748.0
2021-06-24 15:05:00,104.27,104.35,104.24,104.34,7128.0,93.4439,93.5156,93.417,93.5066,7128.0
2021-06-24 15:10:00,104.34,104.38,104.33,104.36,6635.0,93.5066,93.5425,93.4977,93.5246,6635.0
2021-06-24 15:15:00,104.36,104.37,104.28,104.29,6857.0,93.5246,93.5335,93.4529,93.4618,6857.0
2021-06-24 15:20:00,104.28,104.3,104.21,104.22,9464.0,93.4529,93.4708,93.3901,93.3991,9464.0
2021-06-24 15:25:00,104.22,104.23,104.19,104.22,11050.0,93.3991,93.4081,93.3722,93.3991,11050.0
2021-06-24 15:30:00,104.22,104.25,104.12,104.21,13809.0,93.3991,93.426,93.3095,93.3901,13809.0
2021-06-24 15:35:00,104.2,104.28,104.17,104.18,13796.0,93.3812,93.4529,93.3543,93.3633,13796.0
2021-06-24 15:40:00,104.19,104.37,104.18,104.37,15996.0,93.3722,93.5335,93.3633,93.5335,15996.0
2021-06-24 15:45:00,104.36,104.43,104.32,104.32,27650.0,93.5246,93.5873,93.4887,93.4887,27650.0
2021-06-24 15:50:00,104.31,104.43,104.29,104.38,41450.0,93.4798,93.5873,93.4618,93.5425,41450.0
2021-06-24 15:55:00,104.39,104.48,104.11,104.27,126397.0,93.5514,93.6321,93.3005,93.4439,126397.0
2021-06-25 09:30:00,105.27,105.3,104.01,104.01,69870.0,94.3401,94.367,93.2109,93.2109,69870.0
2021-06-25 09:35:00,104.2,104.72,104.04,104.4,51829.0,93.3812,93.8472,93.2378,93.5604,51829.0
2021-06-25 09:40:00,104.4,104.98,104.38,104.73,26928.0,93.5604,94.0802,93.5425,93.8561,26928.0
2021-06-25 09:45:00,104.8,104.89,104.24,104.29,29292.0,93.9189,93.9995,93.417,93.4618,29292.0
2021-06-25 09:50:00,104.13,104.7,104.04,104.53,40529.0,93.3184,93.8293,93.2378,93.6769,40529.0
2021-06-25 09:55:00,104.53,104.82,104.44,104.56,10968.0,93.6769,93.9368,93.5963,93.7038,10968.0
2021-06-25 10:00:00,104.51,104.69,104.27,104.32,18810.0,93.659,93.8203,93.4439,93.4887,18810.0
2021-06-25 10:05:00,104.36,104.43,104.07,104.17,20804.0,93.5246,93.5873,93.2647,93.3543,20804.0
2021-06-25 10:10:00,104.13,104.68,104.1,104.61,25800.0,93.3184,93.8113,93.2916,93.7486,25800.0
2021-06-25 10:15:00,104.62,104.62,104.27,104.37,7874.0,93.7576,93.7576,93.4439,93.5335,7874.0
2021-06-25 10:20:00,104.37,104.4,104.15,104.31,17910.0,93.5335,93.5604,93.3364,93.4798,17910.0
2021-06-25 10:25:00,104.34,104.34,104.16,104.22,6619.0,93.5066,93.5066,93.3453,93.3991,6619.0
2021-06-25 10:30:00,104.24,104.4,104.24,104.4,5485.0,93.417,93.5604,93.417,93.5604,5485.0
2021-06-25 10:35:00,104.35,104.5,104.32,104.47,16436.0,93.5156,93.65,93.4887,93.6231,16436.0
2021-06-25 10:40:00,104.48,104.48,104.24,104.24,7234.0,93.6321,93.6321,93.417,93.417,7234.0
2021-06-25 10:45:00,104.25,104.35,104.22,104.35,9156.0,93.426,93.5156,93.3991,93.5156,9156.0
2021-06-25 10:50:00,104.35,104.46,104.34,104.35,10635.0,93.5156,93.6142,93.5066,93.5156,10635.0
2021-06-25 10:55:00,104.33,104.43,104.23,104.43,18808.0,93.4977,93.5873,93.4081,93.5873,18808.0
2021-06-25 11:00:00,104.48,104.92,104.48,104.92,19790.0,93.6321,94.0264,93.6321,94.0264,19790.0
2021-06-25 11:05:00,104.87,104.91,104.71,104.88,15245.0,93.9816,94.0175,93.8382,93.9906,15245.0
2021-06-25 11:10:00,104.87,104.88,104.79,104.82,9315.0,93.9816,93.9906,93.9099,93.9368,9315.0
2021-06-25 11:15:00,104.82,105.26,104.8,105.26,12589.0,93.9368,94.3311,93.9189,94.3311,12589.0
2021-06-25 11:20:00,105.25,105.41,105.16,105.18,14235.0,94.3222,94.4655,94.2415,94.2594,14235.0
2021-06-25 11:25:00,105.13,105.41,105.12,105.37,7494.0,94.2146,94.4655,94.2057,94.4297,7494.0
2021-06-25 11:30:00,105.41,105.48,105.28,105.39,6305.0,94.4655,94.5283,94.349,94.4476,6305.0
2021-06-25 11:35:00,105.42,105.65,105.41,105.6,10233.0,94.4745,94.6806,94.4655,94.6358,10233.0
2021-06-25 11:40:00,105.6,105.8,105.6,105.64,8776.0,94.6358,94.8151,94.6358,94.6717,8776.0
2021-06-25 11:45:00,105.66,105.82,105.56,105.73,14315.0,94.6896,94.833,94.6,94.7523,14315.0
2021-06-25 11:50:00,105.69,105.88,105.69,105.88,7679.0,94.7165,94.8867,94.7165,94.8867,7679.0
2021-06-25 11:55:00,105.85,105.95,105.78,105.91,6233.0,94.8599,94.9495,94.7971,94.9136,6233.0
2021-06-25 12:00:00,105.94,106.06,105.92,105.96,9869.0,94.9405,95.0481,94.9226,94.9584,9869.0
2021-06-25 12:05:00,105.93,106.1,105.93,106.0,7585.0,94.9316,95.0839,94.9316,94.9943,7585.0
2021-06-25 12:10:00,105.96,106.09,105.91,105.99,11482.0,94.9584,95.0749,94.9136,94.9853,11482.0
2021-06-25 12:15:00,105.98,105.99,105.78,105.93,6165.0,94.9764,94.9853,94.7971,94.9316,6165.0
2021-06-25 12:20:00,105.93,105.97,105.86,105.93,9064.0,94.9316,94.9674,94.8688,94.9316,9064.0
2021-06-25 12:25:00,105.93,105.94,105.81,105.94,13160.0,94.9316,94.9405,94.824,94.9405,13160.0
2021-06-25 12:30:00,105.92,105.96,105.56,105.58,12475.0,94.9226,94.9584,94.6,94.6179,12475.0
2021-06-25 12:35:00,105.58,105.58,105.37,105.46,7113.0,94.6179,94.6179,94.4297,94.5104,7113.0
2021-06-25 12:40:00,105.47,105.53,105.46,105.47,6100.0,94.5193,94.5731,94.5104,94.5193,6100.0
2021-06-25 12:45:00,105.5,105.51,105.4,105.47,8030.0,94.5462,94.5552,94.4566,94.5193,8030.0
2021-06-25 12:50:00,105.47,105.51,105.36,105.37,11648.0,94.5193,94.5552,94.4207,94.4297,11648.0
2021-06-25 12:55:00,105.4,105.5,105.39,105.48,18299.0,94.4566,94.5462,94.4476,94.5283,18299.0
2021-06-25 13:00:00,105.5,105.51,105.36,105.5,12954.0,94.5462,94.5552,94.4207,94.5462,12954.0
2021-06-25 13:05:00,105.48,105.51,105.43,105.48,10533.0,94.5283,94.5552,94.4835,94.5283,10533.0
2021-06-25 13:10:00,105.47,105.51,105.44,105.49,6791.0,94.5193,94.5552,94.4924,94.5372,6791.0
2021-06-25 13:15:00,105.49,105.51,105.47,105.5,12686.0,94.5372,94.5552,94.5193,94.5462,12686.0
2021-06-25 13:20:00,105.5,105.54,105.49,105.54,15192.0,94.5462,94.582,94.5372,94.582,15192.0
2021-06-25 13:25:00,105.54,105.6,105.47,105.48,9981.0,94.582,94.6358,94.5193,94.5283,9981.0
2021-06-25 13:30:00,105.46,105.51,105.42,105.5,9435.0,94.5104,94.5552,94.4745,94.5462,9435.0
2021-06-25 13:35:00,105.51,105.62,105.5,105.59,6712.0,94.5552,94.6537,94.5462,94.6269,6712.0
2021-06-25 13:40:00,105.58,105.58,105.43,105.5,14139.0,94.6179,94.6179,94.4835,94.5462,14139.0
2021-06-25 13:45:00,105.49,105.5,105.36,105.45,9230.0,94.5372,94.5462,94.4207,94.5014,9230.0
2021-06-25 13:50:00,105.44,105.51,105.44,105.49,10449.0,94.4924,94.5552,94.4924,94.5372,10449.0
2021-06-25 13:55:00,105.5,105.5,105.42,105.42,4496.0,94.5462,94.5462,94.4745,94.4745,4496.0
2021-06-25 14:00:00,105.43,105.51,105.38,105.49,13396.0,94.4835,94.5552,94.4387,94.5372,13396.0
2021-06-25 14:05:00,105.51,105.51,105.45,105.49,6678.0,94.5552,94.5552,94.5014,94.5372,6678.0
2021-06-25 14:10:00,105.49,105.57,105.48,105.55,13341.0,94.5372,94.6089,94.5283,94.591,13341.0
2021-06-25 14:15:00,105.56,105.69,105.55,105.62,6394.0,94.6,94.7165,94.591,94.6537,6394.0
2021-06-25 14:20:00,105.62,105.63,105.56,105.57,3770.0,94.6537,94.6627,94.6,94.6089,3770.0
2021-06-25 14:25:00,105.56,105.61,105.56,105.6,7076.0,94.6,94.6448,94.6,94.6358,7076.0
2021-06-25 14:30:00,105.59,105.59,105.46,105.54,8221.0,94.6269,94.6269,94.5104,94.582,8221.0
2021-06-25 14:35:00,105.53,105.55,105.48,105.49,8018.0,94.5731,94.591,94.5283,94.5372,8018.0
2021-06-25 14:40:00,105.48,105.55,105.42,105.55,19546.0,94.5283,94.591,94.4745,94.591,19546.0
2021-06-25 14:45:00,105.55,105.65,105.52,105.53,7401.0,94.591,94.6806,94.5641,94.5731,7401.0
2021-06-25 14:50:00,105.53,105.73,105.52,105.72,26769.0,94.5731,94.7523,94.5641,94.7434,26769.0
2021-06-25 14:55:00,105.73,105.83,105.7,105.74,8336.0,94.7523,94.8419,94.7254,94.7613,8336.0
2021-06-25 15:00:00,105.73,105.9,105.65,105.88,10834.0,94.7523,94.9047,94.6806,94.8867,10834.0
2021-06-25 15:05:00,105.89,106.06,105.88,106.04,7663.0,94.8957,95.0481,94.8867,95.0301,7663.0
2021-06-25 15:10:00,106.06,106.2,106.02,106.2,11010.0,95.0481,95.1735,95.0122,95.1735,11010.0
2021-06-25 15:15:00,106.19,106.21,106.08,106.09,17073.0,95.1646,95.1825,95.066,95.0749,17073.0
2021-06-25 15:20:00,106.07,106.07,105.95,106.02,12796.0,95.057,95.057,94.9495,95.0122,12796.0
2021-06-25 15:25:00,106.02,106.03,105.96,105.96,13951.0,95.0122,95.0212,94.9584,94.9584,13951.0
2021-06-25 15:30:00,105.97,106.08,105.87,105.97,26048.0,94.9674,95.066,94.8778,94.9674,26048.0
2021-06-25 15:35:00,105.97,106.06,105.97,106.06,21488.0,94.9674,95.0481,94.9674,95.0481,21488.0
2021-06-25 15:40:00,106.08,106.13,105.88,105.91,33765.0,95.066,95.1108,94.8867,94.9136,33765.0
2021-06-25 15:45:00,105.9,106.03,105.87,105.87,21759.0,94.9047,95.0212,94.8778,94.8778,21759.0
2021-06-25 15:50:00,105.85,105.85,104.7,104.82,176327.0,94.8599,94.8599,93.8293,93.9368,176327.0
2021-06-25 15:55:00,104.79,105.72,104.79,105.68,126457.0,93.9099,94.7434,93.9099,94.7075,126457.0
2021-06-28 09:30:00,106.02,106.63,105.84,105.87,36860.0,95.0122,95.5589,94.8509,94.8778,36860.0
2021-06-28 09:35:00,105.86,105.96,105.56,105.86,11272.0,94.8688,94.9584,94.6,94.8688,11272.0
2021-06-28 09:40:00,105.82,105.86,105.55,105.79,10688.0,94.833,94.8688,94.591,94.8061,10688.0
2021-06-28 09:45:00,105.8,105.9,105.66,105.86,16966.0,94.8151,94.9047,94.6896,94.8688,16966.0
2021-06-28 09:50:00,105.83,106.13,105.82,106.03,15739.0,94.8419,95.1108,94.833,95.0212,15739.0
2021-06-28 09:55:00,106.07,106.28,106.05,106.19,8112.0,95.057,95.2452,95.0391,95.1646,8112.0
2021-06-28 10:00:00,106.19,106.33,106.12,106.14,12439.0,95.1646,95.29,95.1018,95.1197,12439.0
2021-06-28 10:05:00,106.16,106.16,106.0,106.02,8345.0,95.1377,95.1377,94.9943,95.0122,8345.0
2021-06-28 10:10:00,106.03,106.4,106.03,106.37,9815.0,95.0212,95.3528,95.0212,95.3259,9815.0
2021-06-28 10:15:00,106.37,106.43,106.26,106.43,7321.0,95.3259,95.3796,95.2273,95.3796,7321.0
2021-06-28 10:20:00,106.43,106.63,106.33,106.53,13999.0,95.3796,95.5589,95.29,95.4693,13999.0
2021-06-28 10:25:00,106.51,106.63,106.48,106.63,11078.0,95.4513,95.5589,95.4244,95.5589,11078.0
2021-06-28 10:30:00,106.63,106.71,106.5,106.71,25394.0,95.5589,95.6306,95.4424,95.6306,25394.0
2021-06-28 10:35:00,106.72,106.72,106.41,106.53,32395.0,95.6395,95.6395,95.3617,95.4693,32395.0
2021-06-28 10:40:00,106.5,106.57,106.48,106.56,9659.0,95.4424,95.5051,95.4244,95.4961,9659.0
2021-06-28 10:45:00,106.55,106.56,106.48,106.51,16412.0,95.4872,95.4961,95.4244,95.4513,16412.0
2021-06-28 10:50:00,106.53,106.58,106.49,106.53,8720.0,95.4693,95.5141,95.4334,95.4693,8720.0
2021-06-28 10:55:00,106.5,106.54,106.43,106.54,12356.0,95.4424,95.4782,95.3796,95.4782,12356.0
2021-06-28 11:00:00,106.54,106.54,106.46,106.5,7829.0,95.4782,95.4782,95.4065,95.4424,7829.0
2021-06-28 11:05:00,106.49,106.58,106.46,106.52,14726.0,95.4334,95.5141,95.4065,95.4603,14726.0
2021-06-28 11:10:00,106.51,106.52,106.45,106.48,15652.0,95.4513,95.4603,95.3976,95.4244,15652.0
2021-06-28 11:15:00,106.49,106.55,106.43,106.5,13741.0,95.4334,95.4872,95.3796,95.4424,13741.0
2021-06-28 11:20:00,106.51,106.52,106.41,106.43,6183.0,95.4513,95.4603,95.3617,95.3796,6183.0
2021-06-28 11:25:00,106.44,106.44,106.16,106.16,10249.0,95.3886,95.3886,95.1377,95.1377,10249.0
2021-06-28 11:30:00,106.15,106.15,106.03,106.07,10880.0,95.1287,95.1287,95.0212,95.057,10880.0
2021-06-28 11:35:00,106.08,106.15,106.08,106.13,3931.0,95.066,95.1287,95.066,95.1108,3931.0
2021-06-28 11:40:00,106.15,106.33,106.11,106.33,6783.0,95.1287,95.29,95.0929,95.29,6783.0
2021-06-28 11:45:00,106.32,106.37,106.28,106.35,5578.0,95.2811,95.3259,95.2452,95.3079,5578.0
2021-06-28 11:50:00,106.35,106.45,106.24,106.25,26862.0,95.3079,95.3976,95.2094,95.2183,26862.0
2021-06-28 11:55:00,106.27,106.53,106.27,106.51,4934.0,95.2363,95.4693,95.2363,95.4513,4934.0
2021-06-28 12:00:00,106.5,106.63,106.48,106.58,5393.0,95.4424,95.5589,95.4244,95.5141,5393.0
2021-06-28 12:05:00,106.58,106.71,106.58,106.68,8834.0,95.5141,95.6306,95.5141,95.6037,8834.0
2021-06-28 12:10:00,106.68,106.77,106.62,106.62,10824.0,95.6037,95.6843,95.5499,95.5499,10824.0
2021-06-28 12:15:00,106.61,106.67,106.6,106.65,8085.0,95.541,95.5947,95.532,95.5768,8085.0
2021-06-28 12:20:00,106.66,106.66,106.56,106.61,9656.0,95.5858,95.5858,95.4961,95.541,9656.0
2021-06-28 12:25:00,106.62,106.66,106.59,106.64,6278.0,95.5499,95.5858,95.523,95.5678,6278.0
2021-06-28 12:30:00,106.62,106.63,106.48,106.5,11072.0,95.5499,95.5589,95.4244,95.4424,11072.0
2021-06-28 12:35:00,106.51,106.51,106.42,106.42,4000.0,95.4513,95.4513,95.3707,95.3707,4000.0
2021-06-28 12:40:00,106.41,106.45,106.28,106.28,7328.0,95.3617,95.3976,95.2452,95.2452,7328.0
2021-06-28 12:45:00,106.29,106.33,106.19,106.24,10476.0,95.2542,95.29,95.1646,95.2094,10476.0
2021-06-28 12:50:00,106.2,106.2,106.06,106.06,5872.0,95.1735,95.1735,95.0481,95.0481,5872.0
2021-06-28 12:55:00,106.08,106.08,105.92,105.92,5985.0,95.066,95.066,94.9226,94.9226,5985.0
2021-06-28 13:00:00,105.94,106.12,105.94,106.11,6833.0,94.9405,95.1018,94.9405,95.0929,6833.0
2021-06-28 13:05:00,106.12,106.2,106.12,106.18,6717.0,95.1018,95.1735,95.1018,95.1556,6717.0
2021-06-28 13:10:00,106.18,106.21,106.11,106.13,7057.0,95.1556,95.1825,95.0929,95.1108,7057.0
2021-06-28 13:15:00,106.14,106.29,106.13,106.25,6179.0,95.1197,95.2542,95.1108,95.2183,6179.0
2021-06-28 13:20:00,106.25,106.37,106.25,106.32,8237.0,95.2183,95.3259,95.2183,95.2811,8237.0
2021-06-28 13:25:00,106.35,106.39,106.26,106.39,4623.0,95.3079,95.3438,95.2273,95.3438,4623.0
2021-06-28 13:30:00,106.37,106.48,106.34,106.45,10219.0,95.3259,95.4244,95.299,95.3976,10219.0
2021-06-28 13:35:00,106.46,106.52,106.43,106.5,8223.0,95.4065,95.4603,95.3796,95.4424,8223.0
2021-06-28 13:40:00,106.5,106.55,106.48,106.52,7671.0,95.4424,95.4872,95.4244,95.4603,7671.0
2021-06-28 13:45:00,106.52,106.66,106.47,106.64,10856.0,95.4603,95.5858,95.4155,95.5678,10856.0
2021-06-28 13:50:00,106.64,106.73,106.63,106.73,11645.0,95.5678,95.6485,95.5589,95.6485,11645.0
2021-06-28 13:55:00,106.71,106.96,106.64,106.96,16943.0,95.6306,95.8546,95.5678,95.8546,16943.0
2021-06-28 14:00:00,106.95,106.96,106.79,106.96,14880.0,95.8456,95.8546,95.7023,95.8546,14880.0
2021-06-28 14:05:00,106.96,107.08,106.95,107.0,13666.0,95.8546,95.9622,95.8456,95.8905,13666.0
2021-06-28 14:10:00,106.98,107.03,106.91,107.03,37652.0,95.8725,95.9173,95.8098,95.9173,37652.0
2021-06-28 14:15:00,107.03,107.09,107.0,107.07,10370.0,95.9173,95.9711,95.8905,95.9532,10370.0
2021-06-28 14:20:00,107.08,107.28,107.03,107.03,119851.0,95.9622,96.1414,95.9173,95.9173,119851.0
2021-06-28 14:25:00,107.0,107.0,106.8,106.85,12507.0,95.8905,95.8905,95.7112,95.756,12507.0
2021-06-28 14:30:00,106.84,106.87,106.76,106.81,11237.0,95.7471,95.774,95.6754,95.7202,11237.0
2021-06-28 14:35:00,106.81,106.85,106.77,106.82,10474.0,95.7202,95.756,95.6843,95.7291,10474.0
2021-06-28 14:40:00,106.81,106.89,106.79,106.84,9774.0,95.7202,95.7919,95.7023,95.7471,9774.0
2021-06-28 14:45:00,106.84,106.97,106.83,106.94,9742.0,95.7471,95.8636,95.7381,95.8367,9742.0
2021-06-28 14:50:00,106.94,107.0,106.89,106.9,10023.0,95.8367,95.8905,95.7919,95.8008,10023.0
2021-06-28 14:55:00,106.89,106.93,106.83,106.91,11259.0,95.7919,95.8277,95.7381,95.8098,11259.0
2021-06-28 15:00:00,106.92,106.94,106.8,106.8,8663.0,95.8188,95.8367,95.7112,95.7112,8663.0
2021-06-28 15:05:00,106.81,106.81,106.71,106.77,8677.0,95.7202,95.7202,95.6306,95.6843,8677.0
2021-06-28 15:10:00,106.78,106.84,106.7,106.82,7561.0,95.6933,95.7471,95.6216,95.7291,7561.0
2021-06-28 15:15:00,106.81,106.87,106.77,106.84,9596.0,95.7202,95.774,95.6843,95.7471,9596.0
2021-06-28 15:20:00,106.83,106.88,106.8,106.84,14216.0,95.7381,95.7829,95.7112,95.7471,14216.0
2021-06-28 15:25:00,106.83,106.86,106.79,106.8,10135.0,95.7381,95.765,95.7023,95.7112,10135.0
2021-06-28 15:30:00,106.81,106.82,106.71,106.72,12140.0,95.7202,95.7291,95.6306,95.6395,12140.0
2021-06-28 15:35:00,106.72,106.78,106.72,106.77,12037.0,95.6395,95.6933,95.6395,95.6843,12037.0
2021-06-28 15:40:00,106.78,106.8,106.75,106.76,18694.0,95.6933,95.7112,95.6664,95.6754,18694.0
2021-06-28 15:45:00,106.75,106.77,106.68,106.74,18764.0,95.6664,95.6843,95.6037,95.6575,18764.0
2021-06-28 15:50:00,106.75,107.05,106.75,106.97,50085.0,95.6664,95.9353,95.6664,95.8636,50085.0
2021-06-28 15:55:00,106.97,107.05,106.87,106.91,75307.0,95.8636,95.9353,95.774,95.8098,75307.0
2021-06-29 09:30:00,106.77,107.25,106.7,106.98,21028.0,95.6843,96.1145,95.6216,95.8725,21028.0
2021-06-29 09:35:00,107.02,107.26,106.95,107.22,9246.0,95.9084,96.1235,95.8456,96.0876,9246.0
2021-06-29 09:40:00,107.17,107.25,106.77,106.97,18963.0,96.0428,96.1145,95.6843,95.8636,18963.0
2021-06-29 09:45:00,106.96,107.63,106.96,107.45,17526.0,95.8546,96.455,95.8546,96.2937,17526.0
2021-06-29 09:50:00,107.42,107.63,107.42,107.56,7387.0,96.2669,96.455,96.2669,96.3923,7387.0
2021-06-29 09:55:00,107.57,107.71,107.54,107.62,14443.0,96.4013,96.5267,96.3744,96.4461,14443.0
2021-06-29 10:00:00,107.66,107.81,107.6,107.7,7056.0,96.4819,96.6164,96.4282,96.5178,7056.0
2021-06-29 10:05:00,107.74,107.94,107.68,107.94,5275.0,96.5536,96.7329,96.4999,96.7329,5275.0
2021-06-29 10:10:00,107.94,108.05,107.87,108.04,11009.0,96.7329,96.8314,96.6701,96.8225,11009.0
2021-06-29 10:15:00,108.09,108.14,107.97,108.0,5430.0,96.8673,96.9121,96.7597,96.7866,5430.0
2021-06-29 10:20:00,108.0,108.15,108.0,108.13,5146.0,96.7866,96.9211,96.7866,96.9031,5146.0
2021-06-29 10:25:00,108.12,108.19,108.09,108.14,6657.0,96.8942,96.9569,96.8673,96.9121,6657.0
2021-06-29 10:30:00,108.16,108.22,108.1,108.17,12831.0,96.93,96.9838,96.8762,96.939,12831.0
2021-06-29 10:35:00,108.15,108.23,108.03,108.04,10820.0,96.9211,96.9928,96.8135,96.8225,10820.0
2021-06-29 10:40:00,108.01,108.05,107.82,107.82,10153.0,96.7956,96.8314,96.6253,96.6253,10153.0
2021-06-29 10:45:00,107.75,107.89,107.72,107.89,13347.0,96.5626,96.6881,96.5357,96.6881,13347.0
2021-06-29 10:50:00,107.88,107.97,107.81,107.92,8283.0,96.6791,96.7597,96.6164,96.7149,8283.0
2021-06-29 10:55:00,107.92,107.96,107.69,107.69,20761.0,96.7149,96.7508,96.5088,96.5088,20761.0
2021-06-29 11:00:00,107.7,107.72,107.58,107.6,14411.0,96.5178,96.5357,96.4102,96.4282,14411.0
2021-06-29 11:05:00,107.58,107.65,107.43,107.46,9907.0,96.4102,96.473,96.2758,96.3027,9907.0
2021-06-29 11:10:00,107.45,107.63,107.39,107.63,11175.0,96.2937,96.455,96.24,96.455,11175.0
2021-06-29 11:15:00,107.62,107.66,107.54,107.65,8030.0,96.4461,96.4819,96.3744,96.473,8030.0
2021-06-29 11:20:00,107.65,107.68,107.63,107.64,5822.0,96.473,96.4999,96.455,96.464,5822.0
2021-06-29 11:25:00,107.61,107.64,107.45,107.46,24513.0,96.4371,96.464,96.2937,96.3027,24513.0
2021-06-29 11:30:00,107.46,107.86,107.46,107.7,27800.0,96.3027,96.6612,96.3027,96.5178,27800.0
2021-06-29 11:35:00,107.68,107.7,107.59,107.59,38108.0,96.4999,96.5178,96.4192,96.4192,38108.0
2021-06-29 11:40:00,107.59,107.62,107.51,107.52,9526.0,96.4192,96.4461,96.3475,96.3565,9526.0
2021-06-29 11:45:00,107.51,107.58,107.5,107.52,10004.0,96.3475,96.4102,96.3385,96.3565,10004.0
2021-06-29 11:50:00,107.53,107.68,107.53,107.59,7881.0,96.3654,96.4999,96.3654,96.4192,7881.0
2021-06-29 11:55:00,107.6,107.73,107.6,107.7,12779.0,96.4282,96.5447,96.4282,96.5178,12779.0
2021-06-29 12:00:00,107.68,107.69,107.6,107.61,9153.0,96.4999,96.5088,96.4282,96.4371,9153.0
2021-06-29 12:05:00,107.62,107.63,107.47,107.48,23195.0,96.4461,96.455,96.3117,96.3206,23195.0
2021-06-29 12:10:00,107.5,107.54,107.11,107.11,14317.0,96.3385,96.3744,95.989,95.989,14317.0
2021-06-29 12:15:00,107.11,107.24,107.08,107.22,10175.0,95.989,96.1055,95.9622,96.0876,10175.0
2021-06-29 12:20:00,107.2,107.21,107.13,107.18,6549.0,96.0697,96.0787,96.007,96.0518,6549.0
2021-06-29 12:25:00,107.18,107.3,107.18,107.27,5834.0,96.0518,96.1593,96.0518,96.1324,5834.0
2021-06-29 12:30:00,107.28,107.29,107.19,107.2,5293.0,96.1414,96.1503,96.0607,96.0697,5293.0
2021-06-29 12:35:00,107.2,107.21,107.15,107.21,4790.0,96.0697,96.0787,96.0249,96.0787,4790.0
2021-06-29 12:40:00,107.22,107.23,107.16,107.18,3685.0,96.0876,96.0966,96.0338,96.0518,3685.0
2021-06-29 12:45:00,107.18,107.24,107.17,107.24,6109.0,96.0518,96.1055,96.0428,96.1055,6109.0
2021-06-29 12:50:00,107.22,107.23,107.19,107.22,3128.0,96.0876,96.0966,96.0607,96.0876,3128.0
2021-06-29 12:55:00,107.22,107.28,107.22,107.24,7506.0,96.0876,96.1414,96.0876,96.1055,7506.0
2021-06-29 13:00:00,107.25,107.26,107.17,107.21,4448.0,96.1145,96.1235,96.0428,96.0787,4448.0
2021-06-29 13:05:00,107.23,107.23,107.18,107.2,4567.0,96.0966,96.0966,96.0518,96.0697,4567.0
2021-06-29 13:10:00,107.21,107.23,107.16,107.16,5478.0,96.0787,96.0966,96.0338,96.0338,5478.0
2021-06-29 13:15:00,107.17,107.19,107.15,107.16,6320.0,96.0428,96.0607,96.0249,96.0338,6320.0
2021-06-29 13:20:00,107.17,107.17,107.04,107.04,8944.0,96.0428,96.0428,95.9263,95.9263,8944.0
2021-06-29 13:25:00,107.05,107.05,106.96,107.01,9848.0,95.9353,95.9353,95.8546,95.8994,9848.0
2021-06-29 13:30:00,107.02,107.02,106.91,106.92,3419.0,95.9084,95.9084,95.8098,95.8188,3419.0
2021-06-29 13:35:00,106.91,106.95,106.89,106.91,5433.0,95.8098,95.8456,95.7919,95.8098,5433.0
2021-06-29 13:40:00,106.92,106.94,106.8,106.85,10069.0,95.8188,95.8367,95.7112,95.756,10069.0
2021-06-29 13:45:00,106.86,106.87,106.82,106.86,4607.0,95.765,95.774,95.7291,95.765,4607.0
2021-06-29 13:50:00,106.87,107.0,106.87,106.99,5888.0,95.774,95.8905,95.774,95.8815,5888.0
2021-06-29 13:55:00,107.0,107.15,107.0,107.15,5423.0,95.8905,96.0249,95.8905,96.0249,5423.0
2021-06-29 14:00:00,107.16,107.17,107.11,107.17,3752.0,96.0338,96.0428,95.989,96.0428,3752.0
2021-06-29 14:05:00,107.18,107.23,107.15,107.23,7597.0,96.0518,96.0966,96.0249,96.0966,7597.0
2021-06-29 14:10:00,107.22,107.24,107.16,107.17,4272.0,96.0876,96.1055,96.0338,96.0428,4272.0
2021-06-29 14:15:00,107.18,107.19,107.12,107.12,5786.0,96.0518,96.0607,95.998,95.998,5786.0
2021-06-29 14:20:00,107.11,107.15,107.1,107.14,5418.0,95.989,96.0249,95.9801,96.0159,5418.0
2021-06-29 14:25:00,107.15,107.17,107.06,107.08,3698.0,96.0249,96.0428,95.9442,95.9622,3698.0
2021-06-29 14:30:00,107.12,107.17,107.08,107.17,3538.0,95.998,96.0428,95.9622,96.0428,3538.0
2021-06-29 14:35:00,107.17,107.17,107.12,107.12,4667.0,96.0428,96.0428,95.998,95.998,4667.0
2021-06-29 14:40:00,107.13,107.19,107.12,107.16,5177.0,96.007,96.0607,95.998,96.0338,5177.0
2021-06-29 14:45:00,107.15,107.15,107.07,107.14,5624.0,96.0249,96.0249,95.9532,96.0159,5624.0
2021-06-29 14:50:00,107.15,107.2,107.09,107.2,4358.0,96.0249,96.0697,95.9711,96.0697,4358.0
2021-06-29 14:55:00,107.21,107.26,107.2,107.26,4994.0,96.0787,96.1235,96.0697,96.1235,4994.0
2021-06-29 15:00:00,107.24,107.24,107.19,107.22,4750.0,96.1055,96.1055,96.0607,96.0876,4750.0
2021-06-29 15:05:00,107.21,107.26,107.2,107.2,10065.0,96.0787,96.1235,96.0697,96.0697,10065.0
2021-06-29 15:10:00,107.2,107.23,107.17,107.18,5430.0,96.0697,96.0966,96.0428,96.0518,5430.0
2021-06-29 15:15:00,107.18,107.21,107.17,107.19,4790.0,96.0518,96.0787,96.0428,96.0607,4790.0
2021-06-29 15:20:00,107.18,107.29,107.17,107.29,12211.0,96.0518,96.1503,96.0428,96.1503,12211.0
2021-06-29 15:25:00,107.27,107.32,107.24,107.31,12954.0,96.1324,96.1772,96.1055,96.1683,12954.0
2021-06-29 15:30:00,107.3,107.3,107.16,107.21,15284.0,96.1593,96.1593,96.0338,96.0787,15284.0
2021-06-29 15:35:00,107.2,107.42,107.2,107.4,18268.0,96.0697,96.2669,96.0697,96.2489,18268.0
2021-06-29 15:40:00,107.4,107.47,107.36,107.44,22880.0,96.2489,96.3117,96.2131,96.2848,22880.0
2021-06-29 15:45:00,107.43,107.52,107.4,107.44,28473.0,96.2758,96.3565,96.2489,96.2848,28473.0
2021-06-29 15:50:00,107.45,107.58,107.45,107.58,43603.0,96.2937,96.4102,96.2937,96.4102,43603.0
2021-06-29 15:55:00,107.58,107.61,107.5,107.52,66210.0,96.4102,96.4371,96.3385,96.3565,66210.0
2021-06-30 09:30:00,107.64,108.03,107.62,107.75,36455.0,96.464,96.8135,96.4461,96.5626,36455.0
2021-06-30 09:35:00,107.75,108.06,107.75,107.87,15307.0,96.5626,96.8404,96.5626,96.6701,15307.0
2021-06-30 09:40:00,107.8,108.0,107.71,107.99,11895.0,96.6074,96.7866,96.5267,96.7777,11895.0
2021-06-30 09:45:00,107.95,108.08,107.68,107.72,11169.0,96.7418,96.8583,96.4999,96.5357,11169.0
2021-06-30 09:50:00,107.78,107.8,107.6,107.79,9203.0,96.5895,96.6074,96.4282,96.5984,9203.0
2021-06-30 09:55:00,107.81,107.83,107.68,107.79,4528.0,96.6164,96.6343,96.4999,96.5984,4528.0
2021-06-30 10:00:00,107.83,107.9,107.69,107.73,12065.0,96.6343,96.697,96.5088,96.5447,12065.0
2021-06-30 10:05:00,107.8,107.81,107.65,107.68,28279.0,96.6074,96.6164,96.473,96.4999,28279.0
2021-06-30 10:10:00,107.69,107.83,107.63,107.65,33870.0,96.5088,96.6343,96.455,96.473,33870.0
2021-06-30 10:15:00,107.61,107.62,107.48,107.48,4176.0,96.4371,96.4461,96.3206,96.3206,4176.0
2021-06-30 10:20:00,107.49,107.53,107.32,107.37,42217.0,96.3296,96.3654,96.1772,96.222,42217.0
2021-06-30 10:25:00,107.33,107.43,107.33,107.38,16026.0,96.1862,96.2758,96.1862,96.231,16026.0
2021-06-30 10:30:00,107.41,107.66,107.4,107.53,7731.0,96.2579,96.4819,96.2489,96.3654,7731.0
2021-06-30 10:35:00,107.54,107.56,107.48,107.5,22747.0,96.3744,96.3923,96.3206,96.3385,22747.0
2021-06-30 10:40:00,107.5,107.61,107.49,107.5,9442.0,96.3385,96.4371,96.3296,96.3385,9442.0
2021-06-30 10:45:00,107.5,107.55,107.48,107.54,13941.0,96.3385,96.3834,96.3206,96.3744,13941.0
2021-06-30 10:50:00,107.54,107.55,107.44,107.45,17937.0,96.3744,96.3834,96.2848,96.2937,17937.0
2021-06-30 10:55:00,107.46,107.52,107.41,107.52,14012.0,96.3027,96.3565,96.2579,96.3565,14012.0
2021-06-30 11:00:00,107.52,107.53,107.3,107.31,11551.0,96.3565,96.3654,96.1593,96.1683,11551.0
2021-06-30 11:05:00,107.29,107.29,107.11,107.11,19348.0,96.1503,96.1503,95.989,95.989,19348.0
2021-06-30 11:10:00,107.1,107.2,107.06,107.06,9593.0,95.9801,96.0697,95.9442,95.9442,9593.0
2021-06-30 11:15:00,107.1,107.11,106.83,106.83,19752.0,95.9801,95.989,95.7381,95.7381,19752.0
2021-06-30 11:20:00,106.85,107.03,106.84,106.99,12379.0,95.756,95.9173,95.7471,95.8815,12379.0
2021-06-30 11:25:00,106.98,107.02,106.96,107.01,5629.0,95.8725,95.9084,95.8546,95.8994,5629.0
2021-06-30 11:30:00,107.0,107.01,106.95,106.97,8852.0,95.8905,95.8994,95.8456,95.8636,8852.0
2021-06-30 11:35:00,106.95,107.04,106.92,107.0,11454.0,95.8456,95.9263,95.8188,95.8905,11454.0
2021-06-30 11:40:00,107.0,107.18,106.99,107.18,7945.0,95.8905,96.0518,95.8815,96.0518,7945.0
2021-06-30 11:45:00,107.19,107.24,107.09,107.12,32399.0,96.0607,96.1055,95.9711,95.998,32399.0
2021-06-30 11:50:00,107.12,107.15,107.08,107.13,3245.0,95.998,96.0249,95.9622,96.007,3245.0
2021-06-30 11:55:00,107.14,107.16,107.09,107.09,6370.0,96.0159,96.0338,95.9711,95.9711,6370.0
2021-06-30 12:00:00,107.1,107.15,107.09,107.13,12388.0,95.9801,96.0249,95.9711,96.007,12388.0
2021-06-30 12:05:00,107.14,107.17,107.06,107.08,6164.0,96.0159,96.0428,95.9442,95.9622,6164.0
2021-06-30 12:10:00,107.08,107.1,107.06,107.09,3537.0,95.9622,95.9801,95.9442,95.9711,3537.0
2021-06-30 12:15:00,107.11,107.16,107.06,107.14,5036.0,95.989,96.0338,95.9442,96.0159,5036.0
2021-06-30 12:20:00,107.14,107.16,107.1,107.14,3900.0,96.0159,96.0338,95.9801,96.0159,3900.0
2021-06-30 12:25:00,107.14,107.24,107.13,107.16,11994.0,96.0159,96.1055,96.007,96.0338,11994.0
2021-06-30 12:30:00,107.16,107.22,107.14,107.19,7559.0,96.0338,96.0876,96.0159,96.0607,7559.0
2021-06-30 12:35:00,107.2,107.22,107.16,107.19,5031.0,96.0697,96.0876,96.0338,96.0607,5031.0
2021-06-30 12:40:00,107.21,107.24,107.19,107.24,8484.0,96.0787,96.1055,96.0607,96.1055,8484.0
2021-06-30 12:45:00,107.24,107.31,107.24,107.27,9952.0,96.1055,96.1683,96.1055,96.1324,9952.0
2021-06-30 12:50:00,107.28,107.32,107.26,107.32,8419.0,96.1414,96.1772,96.1235,96.1772,8419.0
2021-06-30 12:55:00,107.31,107.32,107.19,107.2,4814.0,96.1683,96.1772,96.0607,96.0697,4814.0
2021-06-30 13:00:00,107.21,107.24,107.15,107.15,7239.0,96.0787,96.1055,96.0249,96.0249,7239.0
2021-06-30 13:05:00,107.16,107.2,107.14,107.18,3724.0,96.0338,96.0697,96.0159,96.0518,3724.0
2021-06-30 13:10:00,107.17,107.23,107.15,107.2,8883.0,96.0428,96.0966,96.0249,96.0697,8883.0
2021-06-30 13:15:00,107.2,107.24,107.19,107.21,5417.0,96.0697,96.1055,96.0607,96.0787,5417.0
2021-06-30 13:20:00,107.22,107.25,107.19,107.23,7367.0,96.0876,96.1145,96.0607,96.0966,7367.0
2021-06-30 13:25:00,107.22,107.22,107.12,107.13,5319.0,96.0876,96.0876,95.998,96.007,5319.0
2021-06-30 13:30:00,107.14,107.17,107.11,107.17,4946.0,96.0159,96.0428,95.989,96.0428,4946.0
2021-06-30 13:35:00,107.16,107.16,107.08,107.15,8353.0,96.0338,96.0338,95.9622,96.0249,8353.0
2021-06-30 13:40:00,107.15,107.16,107.12,107.13,4466.0,96.0249,96.0338,95.998,96.007,4466.0
2021-06-30 13:45:00,107.13,107.15,107.08,107.13,5834.0,96.007,96.0249,95.9622,96.007,5834.0
2021-06-30 13:50:00,107.12,107.15,107.11,107.15,3120.0,95.998,96.0249,95.989,96.0249,3120.0
2021-06-30 13:55:00,107.14,107.15,107.1,107.12,5943.0,96.0159,96.0249,95.9801,95.998,5943.0
2021-06-30 14:00:00,107.13,107.13,107.09,107.13,6658.0,96.007,96.007,95.9711,96.007,6658.0
2021-06-30 14:05:00,107.13,107.13,107.07,107.08,9732.0,96.007,96.007,95.9532,95.9622,9732.0
2021-06-30 14:10:00,107.09,107.1,106.98,107.09,13629.0,95.9711,95.9801,95.8725,95.9711,13629.0
2021-06-30 14:15:00,107.08,107.13,107.07,107.08,5859.0,95.9622,96.007,95.9532,95.9622,5859.0
2021-06-30 14:20:00,107.09,107.13,107.07,107.09,6077.0,95.9711,96.007,95.9532,95.9711,6077.0
2021-06-30 14:25:00,107.09,107.1,107.04,107.05,12664.0,95.9711,95.9801,95.9263,95.9353,12664.0
2021-06-30 14:30:00,107.05,107.09,107.05,107.08,8168.0,95.9353,95.9711,95.9353,95.9622,8168.0
2021-06-30 14:35:00,107.08,107.11,107.06,107.06,11167.0,95.9622,95.989,95.9442,95.9442,11167.0
2021-06-30 14:40:00,107.06,107.1,107.06,107.09,6627.0,95.9442,95.9801,95.9442,95.9711,6627.0
2021-06-30 14:45:00,107.08,107.1,107.04,107.04,5474.0,95.9622,95.9801,95.9263,95.9263,5474.0
2021-06-30 14:50:00,107.05,107.06,106.96,106.99,7751.0,95.9353,95.9442,95.8546,95.8815,7751.0
2021-06-30 14:55:00,106.99,107.01,106.94,106.95,10359.0,95.8815,95.8994,95.8367,95.8456,10359.0
2021-06-30 15:00:00,106.95,106.99,106.91,106.98,7830.0,95.8456,95.8815,95.8098,95.8725,7830.0
2021-06-30 15:05:00,106.98,107.01,106.96,106.96,11437.0,95.8725,95.8994,95.8546,95.8546,11437.0
2021-06-30 15:10:00,106.97,107.01,106.96,106.96,8757.0,95.8636,95.8994,95.8546,95.8546,8757.0
2021-06-30 15:15:00,106.95,106.98,106.93,106.98,6910.0,95.8456,95.8725,95.8277,95.8725,6910.0
2021-06-30 15:20:00,107.0,107.08,107.0,107.08,6281.0,95.8905,95.9622,95.8905,95.9622,6281.0
2021-06-30 15:25:00,107.08,107.26,107.07,107.25,10587.0,95.9622,96.1235,95.9532,96.1145,10587.0
2021-06-30 15:30:00,107.26,107.26,107.07,107.1,23367.0,96.1235,96.1235,95.9532,95.9801,23367.0
2021-06-30 15:35:00,107.09,107.11,107.04,107.05,18171.0,95.9711,95.989,95.9263,95.9353,18171.0
2021-06-30 15:40:00,107.05,107.11,107.01,107.05,16049.0,95.9353,95.989,95.8994,95.9353,16049.0
2021-06-30 15:45:00,107.05,107.12,107.04,107.06,27164.0,95.9353,95.998,95.9263,95.9442,27164.0
2021-06-30 15:50:00,107.06,107.43,106.94,107.34,66966.0,95.9442,96.2758,95.8367,96.1952,66966.0
2021-06-30 15:55:00,107.37,107.43,107.27,107.27,139332.0,96.222,96.2758,96.1324,96.1324,139332.0
2021-07-01 09:30:00,106.98,107.62,106.98,107.58,32215.0,95.8725,96.4461,95.8725,96.4102,32215.0
2021-07-01 09:35:00,107.47,107.52,107.3,107.52,4300.0,96.3117,96.3565,96.1593,96.3565,4300.0
2021-07-01 09:40:00,107.5,107.71,107.47,107.65,5688.0,96.3385,96.5267,96.3117,96.473,5688.0
2021-07-01 09:45:00,107.64,107.65,107.53,107.63,13339.0,96.464,96.473,96.3654,96.455,13339.0
2021-07-01 09:50:00,107.65,107.87,107.65,107.8,6981.0,96.473,96.6701,96.473,96.6074,6981.0
2021-07-01 09:55:00,107.8,107.82,107.72,107.75,4418.0,96.6074,96.6253,96.5357,96.5626,4418.0
2021-07-01 10:00:00,107.72,107.92,107.71,107.82,6765.0,96.5357,96.7149,96.5267,96.6253,6765.0
2021-07-01 10:05:00,107.83,107.92,107.8,107.86,8202.0,96.6343,96.7149,96.6074,96.6612,8202.0
2021-07-01 10:10:00,107.94,107.94,107.81,107.87,7781.0,96.7329,96.7329,96.6164,96.6701,7781.0
2021-07-01 10:15:00,107.86,107.93,107.81,107.86,9116.0,96.6612,96.7239,96.6164,96.6612,9116.0
2021-07-01 10:20:00,107.84,107.93,107.83,107.91,8818.0,96.6432,96.7239,96.6343,96.706,8818.0
2021-07-01 10:25:00,107.91,107.93,107.79,107.82,7606.0,96.706,96.7239,96.5984,96.6253,7606.0
2021-07-01 10:30:00,107.83,107.91,107.82,107.91,5376.0,96.6343,96.706,96.6253,96.706,5376.0
2021-07-01 10:35:00,107.92,107.95,107.87,107.87,15725.0,96.7149,96.7418,96.6701,96.6701,15725.0
2021-07-01 10:40:00,107.88,107.88,107.81,107.84,6769.0,96.6791,96.6791,96.6164,96.6432,6769.0
2021-07-01 10:45:00,107.84,107.94,107.82,107.93,4824.0,96.6432,96.7329,96.6253,96.7239,4824.0
2021-07-01 10:50:00,107.96,108.15,107.96,108.1,9207.0,96.7508,96.9211,96.7508,96.8762,9207.0
2021-07-01 10:55:00,108.12,108.18,108.08,108.18,5683.0,96.8942,96.9479,96.8583,96.9479,5683.0
2021-07-01 11:00:00,108.14,108.25,108.11,108.23,8125.0,96.9121,97.0107,96.8852,96.9928,8125.0
2021-07-01 11:05:00,108.23,108.29,108.08,108.13,11727.0,96.9928,97.0465,96.8583,96.9031,11727.0
2021-07-01 11:10:00,108.16,108.16,108.02,108.14,5616.0,96.93,96.93,96.8046,96.9121,5616.0
2021-07-01 11:15:00,108.13,108.21,108.06,108.08,9556.0,96.9031,96.9748,96.8404,96.8583,9556.0
2021-07-01 11:20:00,108.09,108.16,108.06,108.13,7734.0,96.8673,96.93,96.8404,96.9031,7734.0
2021-07-01 11:25:00,108.14,108.25,108.1,108.25,5468.0,96.9121,97.0107,96.8762,97.0107,5468.0
2021-07-01 11:30:00,108.23,108.25,108.11,108.16,8351.0,96.9928,97.0107,96.8852,96.93,8351.0
2021-07-01 11:35:00,108.16,108.23,108.15,108.2,5043.0,96.93,96.9928,96.9211,96.9659,5043.0
2021-07-01 11:40:00,108.19,108.22,108.15,108.18,6136.0,96.9569,96.9838,96.9211,96.9479,6136.0
2021-07-01 11:45:00,108.21,108.22,108.11,108.18,8144.0,96.9748,96.9838,96.8852,96.9479,8144.0
2021-07-01 11:50:00,108.18,108.27,108.18,108.23,7344.0,96.9479,97.0286,96.9479,96.9928,7344.0
2021-07-01 11:55:00,108.23,108.28,108.22,108.27,5756.0,96.9928,97.0376,96.9838,97.0286,5756.0
2021-07-01 12:00:00,108.28,108.38,108.28,108.36,8375.0,97.0376,97.1272,97.0376,97.1093,8375.0
2021-07-01 12:05:00,108.36,108.36,108.31,108.34,3700.0,97.1093,97.1093,97.0644,97.0913,3700.0
2021-07-01 12:10:00,108.34,108.36,108.32,108.32,7623.0,97.0913,97.1093,97.0734,97.0734,7623.0
2021-07-01 12:15:00,108.32,108.35,108.3,108.34,4847.0,97.0734,97.1003,97.0555,97.0913,4847.0
2021-07-01 12:20:00,108.34,108.36,108.29,108.34,4124.0,97.0913,97.1093,97.0465,97.0913,4124.0
2021-07-01 12:25:00,108.36,108.37,108.29,108.3,6380.0,97.1093,97.1182,97.0465,97.0555,6380.0
2021-07-01 12:30:00,108.31,108.33,108.27,108.3,7463.0,97.0644,97.0824,97.0286,97.0555,7463.0
2021-07-01 12:35:00,108.29,108.3,108.24,108.26,7682.0,97.0465,97.0555,97.0017,97.0196,7682.0
2021-07-01 12:40:00,108.25,108.28,108.25,108.28,4237.0,97.0107,97.0376,97.0107,97.0376,4237.0
2021-07-01 12:45:00,108.27,108.32,108.26,108.26,3827.0,97.0286,97.0734,97.0196,97.0196,3827.0
2021-07-01 12:50:00,108.26,108.32,108.21,108.24,8389.0,97.0196,97.0734,96.9748,97.0017,8389.0
2021-07-01 12:55:00,108.23,108.27,108.21,108.27,15786.0,96.9928,97.0286,96.9748,97.0286,15786.0
2021-07-01 13:00:00,108.26,108.34,108.26,108.32,6728.0,97.0196,97.0913,97.0196,97.0734,6728.0
2021-07-01 13:05:00,108.34,108.46,108.33,108.45,10866.0,97.0913,97.1989,97.0824,97.1899,10866.0
2021-07-01 13:10:00,108.44,108.59,108.43,108.59,11442.0,97.1809,97.3154,97.172,97.3154,11442.0
2021-07-01 13:15:00,108.58,108.58,108.44,108.44,9196.0,97.3064,97.3064,97.1809,97.1809,9196.0
2021-07-01 13:20:00,108.43,108.43,108.35,108.4,4693.0,97.172,97.172,97.1003,97.1451,4693.0
2021-07-01 13:25:00,108.38,108.45,108.37,108.42,5643.0,97.1272,97.1899,97.1182,97.163,5643.0
2021-07-01 13:30:00,108.42,108.5,108.4,108.47,4537.0,97.163,97.2347,97.1451,97.2078,4537.0
2021-07-01 13:35:00,108.47,108.54,108.45,108.54,11839.0,97.2078,97.2706,97.1899,97.2706,11839.0
2021-07-01 13:40:00,108.55,108.56,108.48,108.5,4516.0,97.2795,97.2885,97.2168,97.2347,4516.0
2021-07-01 13:45:00,108.5,108.5,108.47,108.48,8322.0,97.2347,97.2347,97.2078,97.2168,8322.0
2021-07-01 13:50:00,108.5,108.54,108.48,108.52,8940.0,97.2347,97.2706,97.2168,97.2526,8940.0
2021-07-01 13:55:00,108.5,108.52,108.49,108.51,3440.0,97.2347,97.2526,97.2258,97.2437,3440.0
2021-07-01 14:00:00,108.52,108.58,108.52,108.55,6981.0,97.2526,97.3064,97.2526,97.2795,6981.0
2021-07-01 14:05:00,108.54,108.54,108.41,108.51,5838.0,97.2706,97.2706,97.1541,97.2437,5838.0
2021-07-01 14:10:00,108.52,108.53,108.48,108.49,13956.0,97.2526,97.2616,97.2168,97.2258,13956.0
2021-07-01 14:15:00,108.49,108.57,108.49,108.52,4091.0,97.2258,97.2974,97.2258,97.2526,4091.0
2021-07-01 14:20:00,108.53,108.54,108.46,108.49,3943.0,97.2616,97.2706,97.1989,97.2258,3943.0
2021-07-01 14:25:00,108.48,108.56,108.48,108.55,6549.0,97.2168,97.2885,97.2168,97.2795,6549.0
2021-07-01 14:30:00,108.54,108.59,108.52,108.59,8663.0,97.2706,97.3154,97.2526,97.3154,8663.0
2021-07-01 14:35:00,108.59,108.62,108.52,108.61,12134.0,97.3154,97.3423,97.2526,97.3333,12134.0
2021-07-01 14:40:00,108.6,108.63,108.55,108.56,7032.0,97.3243,97.3512,97.2795,97.2885,7032.0
2021-07-01 14:45:00,108.56,108.56,108.52,108.54,15394.0,97.2885,97.2885,97.2526,97.2706,15394.0
2021-07-01 14:50:00,108.54,108.6,108.54,108.57,8994.0,97.2706,97.3243,97.2706,97.2974,8994.0
2021-07-01 14:55:00,108.57,108.59,108.46,108.51,8514.0,97.2974,97.3154,97.1989,97.2437,8514.0
2021-07-01 15:00:00,108.51,108.51,108.44,108.45,9002.0,97.2437,97.2437,97.1809,97.1899,9002.0
2021-07-01 15:05:00,108.44,108.46,108.41,108.44,8257.0,97.1809,97.1989,97.1541,97.1809,8257.0
2021-07-01 15:10:00,108.44,108.44,108.32,108.34,18712.0,97.1809,97.1809,97.0734,97.0913,18712.0
2021-07-01 15:15:00,108.34,108.38,108.3,108.31,18722.0,97.0913,97.1272,97.0555,97.0644,18722.0
2021-07-01 15:20:00,108.31,108.32,108.24,108.26,13326.0,97.0644,97.0734,97.0017,97.0196,13326.0
2021-07-01 15:25:00,108.25,108.26,108.18,108.22,12008.0,97.0107,97.0196,96.9479,96.9838,12008.0
2021-07-01 15:30:00,108.22,108.32,108.22,108.3,23494.0,96.9838,97.0734,96.9838,97.0555,23494.0
2021-07-01 15:35:00,108.3,108.32,108.25,108.29,18544.0,97.0555,97.0734,97.0107,97.0465,18544.0
2021-07-01 15:40:00,108.29,108.42,108.29,108.42,15810.0,97.0465,97.163,97.0465,97.163,15810.0
2021-07-01 15:45:00,108.4,108.44,108.34,108.44,19866.0,97.1451,97.1809,97.0913,97.1809,19866.0
2021-07-01 15:50:00,108.44,108.45,108.25,108.41,41267.0,97.1809,97.1899,97.0107,97.1541,41267.0
2021-07-01 15:55:00,108.41,108.5,108.39,108.46,62167.0,97.1541,97.2347,97.1361,97.1989,62167.0
2021-07-02 09:30:00,109.18,109.29,108.85,108.92,28433.0,97.8441,97.9427,97.5484,97.6111,28433.0
2021-07-02 09:35:00,108.9,108.99,108.5,108.56,8184.0,97.5932,97.6738,97.2347,97.2885,8184.0
2021-07-02 09:40:00,108.56,108.56,108.33,108.38,7339.0,97.2885,97.2885,97.0824,97.1272,7339.0
2021-07-02 09:45:00,108.38,108.48,108.29,108.35,14844.0,97.1272,97.2168,97.0465,97.1003,14844.0
2021-07-02 09:50:00,108.36,108.49,108.3,108.49,7113.0,97.1093,97.2258,97.0555,97.2258,7113.0
2021-07-02 09:55:00,108.47,108.57,108.35,108.35,8696.0,97.2078,97.2974,97.1003,97.1003,8696.0
2021-07-02 10:00:00,108.37,108.44,108.28,108.38,11851.0,97.1182,97.1809,97.0376,97.1272,11851.0
2021-07-02 10:05:00,108.37,108.41,108.26,108.29,9055.0,97.1182,97.1541,97.0196,97.0465,9055.0
2021-07-02 10:10:00,108.3,108.3,108.09,108.09,7822.0,97.0555,97.0555,96.8673,96.8673,7822.0
2021-07-02 10:15:00,108.09,108.15,108.04,108.11,15112.0,96.8673,96.9211,96.8225,96.8852,15112.0
2021-07-02 10:20:00,108.11,108.11,107.83,107.84,14286.0,96.8852,96.8852,96.6343,96.6432,14286.0
2021-07-02 10:25:00,107.83,107.93,107.77,107.8,18064.0,96.6343,96.7239,96.5805,96.6074,18064.0
2021-07-02 10:30:00,107.78,107.82,107.65,107.7,30339.0,96.5895,96.6253,96.473,96.5178,30339.0
2021-07-02 10:35:00,107.75,107.96,107.75,107.95,10706.0,96.5626,96.7508,96.5626,96.7418,10706.0
2021-07-02 10:40:00,107.95,108.26,107.95,108.18,6002.0,96.7418,97.0196,96.7418,96.9479,6002.0
2021-07-02 10:45:00,108.2,108.23,108.11,108.12,8206.0,96.9659,96.9928,96.8852,96.8942,8206.0
2021-07-02 10:50:00,108.11,108.29,108.09,108.25,9827.0,96.8852,97.0465,96.8673,97.0107,9827.0
2021-07-02 10:55:00,108.29,108.29,108.17,108.22,17985.0,97.0465,97.0465,96.939,96.9838,17985.0
2021-07-02 11:00:00,108.27,108.3,108.11,108.11,10384.0,97.0286,97.0555,96.8852,96.8852,10384.0
2021-07-02 11:05:00,108.09,108.11,107.97,108.04,3287.0,96.8673,96.8852,96.7597,96.8225,3287.0
2021-07-02 11:10:00,108.07,108.19,108.07,108.12,7434.0,96.8494,96.9569,96.8494,96.8942,7434.0
2021-07-02 11:15:00,108.1,108.11,108.06,108.06,2930.0,96.8762,96.8852,96.8404,96.8404,2930.0
2021-07-02 11:20:00,108.07,108.16,108.06,108.14,8569.0,96.8494,96.93,96.8404,96.9121,8569.0
2021-07-02 11:25:00,108.16,108.21,108.09,108.21,3914.0,96.93,96.9748,96.8673,96.9748,3914.0
2021-07-02 11:30:00,108.21,108.25,108.15,108.17,5395.0,96.9748,97.0107,96.9211,96.939,5395.0
2021-07-02 11:35:00,108.17,108.2,108.13,108.17,4211.0,96.939,96.9659,96.9031,96.939,4211.0
2021-07-02 11:40:00,108.19,108.28,108.19,108.22,7373.0,96.9569,97.0376,96.9569,96.9838,7373.0
2021-07-02 11:45:00,108.22,108.22,108.14,108.16,4809.0,96.9838,96.9838,96.9121,96.93,4809.0
2021-07-02 11:50:00,108.18,108.28,108.18,108.25,2770.0,96.9479,97.0376,96.9479,97.0107,2770.0
2021-07-02 11:55:00,108.26,108.34,108.24,108.25,6052.0,97.0196,97.0913,97.0017,97.0107,6052.0
2021-07-02 12:00:00,108.25,108.29,108.17,108.29,5979.0,97.0107,97.0465,96.939,97.0465,5979.0
2021-07-02 12:05:00,108.28,108.32,108.24,108.31,4517.0,97.0376,97.0734,97.0017,97.0644,4517.0
2021-07-02 12:10:00,108.31,108.33,108.28,108.31,4367.0,97.0644,97.0824,97.0376,97.0644,4367.0
2021-07-02 12:15:00,108.3,108.3,108.21,108.23,3665.0,97.0555,97.0555,96.9748,96.9928,3665.0
2021-07-02 12:20:00,108.25,108.25,108.22,108.25,2384.0,97.0107,97.0107,96.9838,97.0107,2384.0
2021-07-02 12:25:00,108.25,108.3,108.23,108.27,5523.0,97.0107,97.0555,96.9928,97.0286,5523.0
2021-07-02 12:30:00,108.28,108.36,108.27,108.33,4538.0,97.0376,97.1093,97.0286,97.0824,4538.0
2021-07-02 12:35:00,108.33,108.36,108.32,108.36,2243.0,97.0824,97.1093,97.0734,97.1093,2243.0
2021-07-02 12:40:00,108.35,108.43,108.35,108.41,5438.0,97.1003,97.172,97.1003,97.1541,5438.0
2021-07-02 12:45:00,108.39,108.41,108.32,108.34,30837.0,97.1361,97.1541,97.0734,97.0913,30837.0
2021-07-02 12:50:00,108.34,108.42,108.28,108.35,82485.0,97.0913,97.163,97.0376,97.1003,82485.0
2021-07-02 12:55:00,108.36,108.4,108.3,108.31,46993.0,97.1093,97.1451,97.0555,97.0644,46993.0
2021-07-02 13:00:00,108.31,108.54,108.26,108.54,40474.0,97.0644,97.2706,97.0196,97.2706,40474.0
2021-07-02 13:05:00,108.52,108.52,108.4,108.45,5911.0,97.2526,97.2526,97.1451,97.1899,5911.0
2021-07-02 13:10:00,108.45,108.45,108.33,108.36,3180.0,97.1899,97.1899,97.0824,97.1093,3180.0
2021-07-02 13:15:00,108.36,108.47,108.35,108.45,3917.0,97.1093,97.2078,97.1003,97.1899,3917.0
2021-07-02 13:20:00,108.44,108.5,108.42,108.49,8015.0,97.1809,97.2347,97.163,97.2258,8015.0
2021-07-02 13:25:00,108.5,108.57,108.49,108.5,5216.0,97.2347,97.2974,97.2258,97.2347,5216.0
2021-07-02 13:30:00,108.5,108.51,108.47,108.47,4500.0,97.2347,97.2437,97.2078,97.2078,4500.0
2021-07-02 13:35:00,108.47,108.57,108.47,108.57,5296.0,97.2078,97.2974,97.2078,97.2974,5296.0
2021-07-02 13:40:00,108.56,108.65,108.56,108.65,4345.0,97.2885,97.3691,97.2885,97.3691,4345.0
2021-07-02 13:45:00,108.62,108.67,108.58,108.61,7430.0,97.3423,97.3871,97.3064,97.3333,7430.0
2021-07-02 13:50:00,108.61,108.63,108.57,108.62,3224.0,97.3333,97.3512,97.2974,97.3423,3224.0
2021-07-02 13:55:00,108.61,108.65,108.6,108.65,4395.0,97.3333,97.3691,97.3243,97.3691,4395.0
2021-07-02 14:00:00,108.67,108.69,108.64,108.67,6506.0,97.3871,97.405,97.3602,97.3871,6506.0
2021-07-02 14:05:00,108.68,108.72,108.67,108.68,6151.0,97.396,97.4319,97.3871,97.396,6151.0
2021-07-02 14:10:00,108.67,108.74,108.64,108.74,5564.0,97.3871,97.4498,97.3602,97.4498,5564.0
2021-07-02 14:15:00,108.73,108.74,108.71,108.71,4381.0,97.4408,97.4498,97.4229,97.4229,4381.0
2021-07-02 14:20:00,108.72,108.76,108.7,108.75,3600.0,97.4319,97.4677,97.414,97.4588,3600.0
2021-07-02 14:25:00,108.75,108.79,108.73,108.78,5705.0,97.4588,97.4946,97.4408,97.4856,5705.0
2021-07-02 14:30:00,108.79,108.85,108.75,108.85,4769.0,97.4946,97.5484,97.4588,97.5484,4769.0
2021-07-02 14:35:00,108.87,108.89,108.84,108.86,5927.0,97.5663,97.5842,97.5394,97.5573,5927.0
2021-07-02 14:40:00,108.87,108.89,108.8,108.8,3963.0,97.5663,97.5842,97.5036,97.5036,3963.0
2021-07-02 14:45:00,108.79,108.81,108.76,108.77,5737.0,97.4946,97.5125,97.4677,97.4767,5737.0
2021-07-02 14:50:00,108.75,108.8,108.74,108.76,7708.0,97.4588,97.5036,97.4498,97.4677,7708.0
2021-07-02 14:55:00,108.77,108.77,108.66,108.71,5016.0,97.4767,97.4767,97.3781,97.4229,5016.0
2021-07-02 15:00:00,108.71,108.81,108.71,108.81,14184.0,97.4229,97.5125,97.4229,97.5125,14184.0
2021-07-02 15:05:00,108.82,108.88,108.82,108.85,6808.0,97.5215,97.5753,97.5215,97.5484,6808.0
2021-07-02 15:10:00,108.84,108.87,108.76,108.8,5531.0,97.5394,97.5663,97.4677,97.5036,5531.0
2021-07-02 15:15:00,108.82,108.82,108.79,108.8,4695.0,97.5215,97.5215,97.4946,97.5036,4695.0
2021-07-02 15:20:00,108.8,108.81,108.77,108.79,7388.0,97.5036,97.5125,97.4767,97.4946,7388.0
2021-07-02 15:25:00,108.79,108.84,108.78,108.8,9182.0,97.4946,97.5394,97.4856,97.5036,9182.0
2021-07-02 15:30:00,108.79,108.79,108.71,108.72,11465.0,97.4946,97.4946,97.4229,97.4319,11465.0
2021-07-02 15:35:00,108.72,108.73,108.63,108.67,20460.0,97.4319,97.4408,97.3512,97.3871,20460.0
2021-07-02 15:40:00,108.67,108.7,108.64,108.68,29475.0,97.3871,97.414,97.3602,97.396,29475.0
2021-07-02 15:45:00,108.67,108.67,108.58,108.59,48397.0,97.3871,97.3871,97.3064,97.3154,48397.0
2021-07-02 15:50:00,108.59,108.76,108.55,108.72,69203.0,97.3154,97.4677,97.2795,97.4319,69203.0
2021-07-02 15:55:00,108.72,108.76,108.67,108.73,67761.0,97.4319,97.4677,97.3871,97.4408,67761.0
2021-07-06 09:30:00,108.8,109.37,108.3,108.47,21003.0,97.5036,98.0144,97.0555,97.2078,21003.0
2021-07-06 09:35:00,108.52,108.67,108.39,108.54,2463.0,97.2526,97.3871,97.1361,97.2706,2463.0
2021-07-06 09:40:00,108.55,108.55,108.37,108.37,6506.0,97.2795,97.2795,97.1182,97.1182,6506.0
2021-07-06 09:45:00,108.37,108.46,108.23,108.23,7681.0,97.1182,97.1989,96.9928,96.9928,7681.0
2021-07-06 09:50:00,108.29,108.33,108.21,108.25,6971.0,97.0465,97.0824,96.9748,97.0107,6971.0
2021-07-06 09:55:00,108.28,108.31,108.19,108.31,4464.0,97.0376,97.0644,96.9569,97.0644,4464.0
2021-07-06 10:00:00,108.29,108.3,108.07,108.11,5300.0,97.0465,97.0555,96.8494,96.8852,5300.0
2021-07-06 10:05:00,108.09,108.18,108.08,108.14,2426.0,96.8673,96.9479,96.8583,96.9121,2426.0
2021-07-06 10:10:00,108.14,108.14,108.03,108.1,3800.0,96.9121,96.9121,96.8135,96.8762,3800.0
2021-07-06 10:15:00,108.1,108.1,107.8,107.87,14650.0,96.8762,96.8762,96.6074,96.6701,14650.0
2021-07-06 10:20:00,107.88,107.88,107.64,107.68,5717.0,96.6791,96.6791,96.464,96.4999,5717.0
2021-07-06 10:25:00,107.67,107.85,107.65,107.8,3835.0,96.4909,96.6522,96.473,96.6074,3835.0
2021-07-06 10:30:00,107.82,107.84,107.7,107.78,7069.0,96.6253,96.6432,96.5178,96.5895,7069.0
2021-07-06 10:35:00,107.82,107.99,107.79,107.97,3481.0,96.6253,96.7777,96.5984,96.7597,3481.0
2021-07-06 10:40:00,107.98,107.98,107.82,107.87,9534.0,96.7687,96.7687,96.6253,96.6701,9534.0
2021-07-06 10:45:00,107.88,107.91,107.69,107.69,6887.0,96.6791,96.706,96.5088,96.5088,6887.0
2021-07-06 10:50:00,107.68,107.7,107.58,107.69,5266.0,96.4999,96.5178,96.4102,96.5088,5266.0
2021-07-06 10:55:00,107.68,107.68,107.58,107.62,3001.0,96.4999,96.4999,96.4102,96.4461,3001.0
2021-07-06 11:00:00,107.59,107.65,107.55,107.57,6509.0,96.4192,96.473,96.3834,96.4013,6509.0
2021-07-06 11:05:00,107.55,107.77,107.52,107.72,6063.0,96.3834,96.5805,96.3565,96.5357,6063.0
2021-07-06 11:10:00,107.71,107.71,107.57,107.59,2904.0,96.5267,96.5267,96.4013,96.4192,2904.0
2021-07-06 11:15:00,107.58,107.61,107.49,107.57,4510.0,96.4102,96.4371,96.3296,96.4013,4510.0
2021-07-06 11:20:00,107.55,107.56,107.46,107.47,6746.0,96.3834,96.3923,96.3027,96.3117,6746.0
2021-07-06 11:25:00,107.48,107.64,107.43,107.63,6150.0,96.3206,96.464,96.2758,96.455,6150.0
2021-07-06 11:30:00,107.64,107.76,107.63,107.75,11331.0,96.464,96.5715,96.455,96.5626,11331.0
2021-07-06 11:35:00,107.75,107.76,107.63,107.66,4500.0,96.5626,96.5715,96.455,96.4819,4500.0
2021-07-06 11:40:00,107.66,107.8,107.65,107.78,5808.0,96.4819,96.6074,96.473,96.5895,5808.0
2021-07-06 11:45:00,107.78,107.79,107.67,107.79,9464.0,96.5895,96.5984,96.4909,96.5984,9464.0
2021-07-06 11:50:00,107.77,107.77,107.65,107.67,7425.0,96.5805,96.5805,96.473,96.4909,7425.0
2021-07-06 11:55:00,107.68,107.84,107.68,107.84,6432.0,96.4999,96.6432,96.4999,96.6432,6432.0
2021-07-06 12:00:00,107.81,107.81,107.62,107.69,6683.0,96.6164,96.6164,96.4461,96.5088,6683.0
2021-07-06 12:05:00,107.69,107.76,107.64,107.64,6790.0,96.5088,96.5715,96.464,96.464,6790.0
2021-07-06 12:10:00,107.65,107.74,107.63,107.71,5335.0,96.473,96.5536,96.455,96.5267,5335.0
2021-07-06 12:15:00,107.72,107.76,107.66,107.7,8675.0,96.5357,96.5715,96.4819,96.5178,8675.0
2021-07-06 12:20:00,107.68,107.77,107.64,107.77,5242.0,96.4999,96.5805,96.464,96.5805,5242.0
2021-07-06 12:25:00,107.77,107.77,107.66,107.67,8405.0,96.5805,96.5805,96.4819,96.4909,8405.0
2021-07-06 12:30:00,107.64,107.67,107.52,107.56,6453.0,96.464,96.4909,96.3565,96.3923,6453.0
2021-07-06 12:35:00,107.57,107.64,107.55,107.64,3917.0,96.4013,96.464,96.3834,96.464,3917.0
2021-07-06 12:40:00,107.65,107.69,107.64,107.65,3599.0,96.473,96.5088,96.464,96.473,3599.0
2021-07-06 12:45:00,107.67,107.69,107.59,107.66,5931.0,96.4909,96.5088,96.4192,96.4819,5931.0
2021-07-06 12:50:00,107.68,107.71,107.63,107.69,4182.0,96.4999,96.5267,96.455,96.5088,4182.0
2021-07-06 12:55:00,107.7,107.76,107.66,107.74,6450.0,96.5178,96.5715,96.4819,96.5536,6450.0
2021-07-06 13:00:00,107.74,107.86,107.71,107.86,3674.0,96.5536,96.6612,96.5267,96.6612,3674.0
2021-07-06 13:05:00,107.85,107.85,107.74,107.79,6991.0,96.6522,96.6522,96.5536,96.5984,6991.0
2021-07-06 13:10:00,107.78,107.78,107.71,107.75,6885.0,96.5895,96.5895,96.5267,96.5626,6885.0
2021-07-06 13:15:00,107.76,107.81,107.74,107.8,5818.0,96.5715,96.6164,96.5536,96.6074,5818.0
2021-07-06 13:20:00,107.79,107.79,107.64,107.69,23494.0,96.5984,96.5984,96.464,96.5088,23494.0
2021-07-06 13:25:00,107.68,107.7,107.51,107.52,14447.0,96.4999,96.5178,96.3475,96.3565,14447.0
2021-07-06 13:30:00,107.52,107.52,107.48,107.5,5746.0,96.3565,96.3565,96.3206,96.3385,5746.0
2021-07-06 13:35:00,107.5,107.57,107.48,107.52,10124.0,96.3385,96.4013,96.3206,96.3565,10124.0
2021-07-06 13:40:00,107.53,107.61,107.48,107.61,6774.0,96.3654,96.4371,96.3206,96.4371,6774.0
2021-07-06 13:45:00,107.6,107.66,107.6,107.65,10944.0,96.4282,96.4819,96.4282,96.473,10944.0
2021-07-06 13:50:00,107.7,107.78,107.69,107.72,10269.0,96.5178,96.5895,96.5088,96.5357,10269.0
2021-07-06 13:55:00,107.72,107.74,107.67,107.68,15692.0,96.5357,96.5536,96.4909,96.4999,15692.0
2021-07-06 14:00:00,107.69,107.8,107.68,107.79,6410.0,96.5088,96.6074,96.4999,96.5984,6410.0
2021-07-06 14:05:00,107.8,107.85,107.79,107.82,8475.0,96.6074,96.6522,96.5984,96.6253,8475.0
2021-07-06 14:10:00,107.82,107.92,107.8,107.92,10603.0,96.6253,96.7149,96.6074,96.7149,10603.0
2021-07-06 14:15:00,107.92,107.96,107.85,107.9,8914.0,96.7149,96.7508,96.6522,96.697,8914.0
2021-07-06 14:20:00,107.89,107.93,107.89,107.91,5363.0,96.6881,96.7239,96.6881,96.706,5363.0
2021-07-06 14:25:00,107.9,108.0,107.89,107.98,10255.0,96.697,96.7866,96.6881,96.7687,10255.0
2021-07-06 14:30:00,107.99,108.02,107.98,108.02,6232.0,96.7777,96.8046,96.7687,96.8046,6232.0
2021-07-06 14:35:00,108.03,108.11,107.97,108.11,7032.0,96.8135,96.8852,96.7597,96.8852,7032.0
2021-07-06 14:40:00,108.11,108.18,108.09,108.17,5551.0,96.8852,96.9479,96.8673,96.939,5551.0
2021-07-06 14:45:00,108.18,108.22,108.16,108.22,5504.0,96.9479,96.9838,96.93,96.9838,5504.0
2021-07-06 14:50:00,108.22,108.22,108.02,108.04,7981.0,96.9838,96.9838,96.8046,96.8225,7981.0
2021-07-06 14:55:00,108.06,108.13,108.06,108.11,6602.0,96.8404,96.9031,96.8404,96.8852,6602.0
2021-07-06 15:00:00,108.11,108.19,108.09,108.19,10631.0,96.8852,96.9569,96.8673,96.9569,10631.0
2021-07-06 15:05:00,108.2,108.27,108.19,108.27,11816.0,96.9659,97.0286,96.9569,97.0286,11816.0
2021-07-06 15:10:00,108.27,108.28,108.19,108.2,8660.0,97.0286,97.0376,96.9569,96.9659,8660.0
2021-07-06 15:15:00,108.21,108.24,108.2,108.21,8162.0,96.9748,97.0017,96.9659,96.9748,8162.0
2021-07-06 15:20:00,108.18,108.3,108.15,108.3,10094.0,96.9479,97.0555,96.9211,97.0555,10094.0
2021-07-06 15:25:00,108.3,108.34,108.3,108.33,11312.0,97.0555,97.0913,97.0555,97.0824,11312.0
2021-07-06 15:30:00,108.34,108.37,108.28,108.29,11778.0,97.0913,97.1182,97.0376,97.0465,11778.0
2021-07-06 15:35:00,108.3,108.52,108.29,108.48,9349.0,97.0555,97.2526,97.0465,97.2168,9349.0
2021-07-06 15:40:00,108.48,108.56,108.48,108.54,6742.0,97.2168,97.2885,97.2168,97.2706,6742.0
2021-07-06 15:45:00,108.57,108.67,108.56,108.67,11267.0,97.2974,97.3871,97.2885,97.3871,11267.0
2021-07-06 15:50:00,108.67,108.74,108.53,108.55,25157.0,97.3871,97.4498,97.2616,97.2795,25157.0
2021-07-06 15:55:00,108.54,108.63,108.52,108.57,42350.0,97.2706,97.3512,97.2526,97.2974,42350.0
2021-07-07 09:30:00,108.89,109.25,108.74,109.09,17759.0,97.5842,97.9068,97.4498,97.7635,17759.0
2021-07-07 09:35:00,109.07,109.38,109.03,109.22,9582.0,97.7455,98.0233,97.7097,97.88,9582.0
2021-07-07 09:40:00,109.19,109.21,108.95,109.03,9106.0,97.8531,97.871,97.638,97.7097,9106.0
2021-07-07 09:45:00,109.05,109.17,108.97,109.17,7079.0,97.7276,97.8352,97.6559,97.8352,7079.0
2021-07-07 09:50:00,109.13,109.16,109.06,109.1,2633.0,97.7993,97.8262,97.7366,97.7724,2633.0
2021-07-07 09:55:00,109.09,109.15,109.0,109.06,9230.0,97.7635,97.8172,97.6828,97.7366,9230.0
2021-07-07 10:00:00,109.05,109.24,109.04,109.23,12722.0,97.7276,97.8979,97.7186,97.8889,12722.0
2021-07-07 10:05:00,109.22,109.22,109.12,109.13,6816.0,97.88,97.88,97.7903,97.7993,6816.0
2021-07-07 10:10:00,109.1,109.18,109.06,109.18,34221.0,97.7724,97.8441,97.7366,97.8441,34221.0
2021-07-07 10:15:00,109.18,109.32,109.15,109.3,20875.0,97.8441,97.9696,97.8172,97.9517,20875.0
2021-07-07 10:20:00,109.3,109.44,109.28,109.43,4184.0,97.9517,98.0771,97.9337,98.0682,4184.0
2021-07-07 10:25:00,109.44,109.46,109.24,109.25,7684.0,98.0771,98.095,97.8979,97.9068,7684.0
2021-07-07 10:30:00,109.22,109.3,109.09,109.09,9946.0,97.88,97.9517,97.7635,97.7635,9946.0
2021-07-07 10:35:00,109.08,109.22,109.07,109.09,10583.0,97.7545,97.88,97.7455,97.7635,10583.0
2021-07-07 10:40:00,109.09,109.2,109.06,109.13,13297.0,97.7635,97.862,97.7366,97.7993,13297.0
2021-07-07 10:45:00,109.14,109.24,109.09,109.1,10363.0,97.8083,97.8979,97.7635,97.7724,10363.0
2021-07-07 10:50:00,109.08,109.15,109.07,109.13,3788.0,97.7545,97.8172,97.7455,97.7993,3788.0
2021-07-07 10:55:00,109.15,109.28,109.12,109.19,7642.0,97.8172,97.9337,97.7903,97.8531,7642.0
2021-07-07 11:00:00,109.21,109.32,109.2,109.32,7579.0,97.871,97.9696,97.862,97.9696,7579.0
2021-07-07 11:05:00,109.32,109.36,109.2,109.33,8016.0,97.9696,98.0054,97.862,97.9785,8016.0
2021-07-07 11:10:00,109.31,109.37,109.24,109.29,8089.0,97.9606,98.0144,97.8979,97.9427,8089.0
2021-07-07 11:15:00,109.31,109.35,109.25,109.31,8620.0,97.9606,97.9965,97.9068,97.9606,8620.0
2021-07-07 11:20:00,109.31,109.43,109.29,109.42,13511.0,97.9606,98.0682,97.9427,98.0592,13511.0
2021-07-07 11:25:00,109.42,109.51,109.38,109.5,12086.0,98.0592,98.1399,98.0233,98.1309,12086.0
2021-07-07 11:30:00,109.49,109.6,109.46,109.59,11284.0,98.1219,98.2205,98.095,98.2115,11284.0
2021-07-07 11:35:00,109.59,109.71,109.59,109.65,6391.0,98.2115,98.3191,98.2115,98.2653,6391.0
2021-07-07 11:40:00,109.66,109.75,109.61,109.62,8377.0,98.2743,98.3549,98.2295,98.2384,8377.0
2021-07-07 11:45:00,109.63,109.68,109.61,109.62,6216.0,98.2474,98.2922,98.2295,98.2384,6216.0
2021-07-07 11:50:00,109.62,109.63,109.56,109.63,5922.0,98.2384,98.2474,98.1847,98.2474,5922.0
2021-07-07 11:55:00,109.63,109.63,109.53,109.63,6199.0,98.2474,98.2474,98.1578,98.2474,6199.0
2021-07-07 12:00:00,109.65,109.81,109.63,109.81,7839.0,98.2653,98.4087,98.2474,98.4087,7839.0
2021-07-07 12:05:00,109.8,109.89,109.76,109.89,5975.0,98.3997,98.4804,98.3639,98.4804,5975.0
2021-07-07 12:10:00,109.89,109.92,109.84,109.92,5630.0,98.4804,98.5073,98.4356,98.5073,5630.0
2021-07-07 12:15:00,109.92,109.95,109.85,109.91,7872.0,98.5073,98.5342,98.4445,98.4983,7872.0
2021-07-07 12:20:00,109.92,109.92,109.65,109.72,6278.0,98.5073,98.5073,98.2653,98.328,6278.0
2021-07-07 12:25:00,109.72,109.77,109.71,109.73,6687.0,98.328,98.3729,98.3191,98.337,6687.0
2021-07-07 12:30:00,109.74,109.94,109.73,109.92,5318.0,98.346,98.5252,98.337,98.5073,5318.0
2021-07-07 12:35:00,109.9,109.91,109.84,109.84,4911.0,98.4894,98.4983,98.4356,98.4356,4911.0
2021-07-07 12:40:00,109.84,109.87,109.8,109.84,5071.0,98.4356,98.4625,98.3997,98.4356,5071.0
2021-07-07 12:45:00,109.86,109.94,109.83,109.92,6408.0,98.4535,98.5252,98.4266,98.5073,6408.0
2021-07-07 12:50:00,109.92,109.95,109.85,109.95,7120.0,98.5073,98.5342,98.4445,98.5342,7120.0
2021-07-07 12:55:00,109.95,109.98,109.91,109.93,8735.0,98.5342,98.5611,98.4983,98.5162,8735.0
2021-07-07 13:00:00,109.94,109.94,109.85,109.85,4685.0,98.5252,98.5252,98.4445,98.4445,4685.0
2021-07-07 13:05:00,109.83,109.85,109.8,109.83,5839.0,98.4266,98.4445,98.3997,98.4266,5839.0
2021-07-07 13:10:00,109.82,109.84,109.79,109.82,4977.0,98.4177,98.4356,98.3908,98.4177,4977.0
2021-07-07 13:15:00,109.84,109.84,109.76,109.76,4721.0,98.4356,98.4356,98.3639,98.3639,4721.0
2021-07-07 13:20:00,109.76,109.76,109.61,109.64,10640.0,98.3639,98.3639,98.2295,98.2564,10640.0
2021-07-07 13:25:00,109.63,109.73,109.63,109.7,6236.0,98.2474,98.337,98.2474,98.3101,6236.0
2021-07-07 13:30:00,109.69,109.71,109.6,109.67,7035.0,98.3012,98.3191,98.2205,98.2832,7035.0
2021-07-07 13:35:00,109.68,109.72,109.59,109.64,16046.0,98.2922,98.328,98.2115,98.2564,16046.0
2021-07-07 13:40:00,109.64,109.64,109.6,109.61,15198.0,98.2564,98.2564,98.2205,98.2295,15198.0
2021-07-07 13:45:00,109.62,109.7,109.61,109.66,11666.0,98.2384,98.3101,98.2295,98.2743,11666.0
2021-07-07 13:50:00,109.65,109.71,109.62,109.65,10783.0,98.2653,98.3191,98.2384,98.2653,10783.0
2021-07-07 13:55:00,109.63,109.72,109.61,109.62,8466.0,98.2474,98.328,98.2295,98.2384,8466.0
2021-07-07 14:00:00,109.63,109.74,109.58,109.7,16664.0,98.2474,98.346,98.2026,98.3101,16664.0
2021-07-07 14:05:00,109.7,109.71,109.55,109.66,11966.0,98.3101,98.3191,98.1757,98.2743,11966.0
2021-07-07 14:10:00,109.68,109.69,109.6,109.64,18229.0,98.2922,98.3012,98.2205,98.2564,18229.0
2021-07-07 14:15:00,109.63,109.63,109.52,109.62,8857.0,98.2474,98.2474,98.1488,98.2384,8857.0
2021-07-07 14:20:00,109.62,109.62,109.45,109.47,21273.0,98.2384,98.2384,98.0861,98.104,21273.0
2021-07-07 14:25:00,109.47,109.68,109.45,109.68,48653.0,98.104,98.2922,98.0861,98.2922,48653.0
2021-07-07 14:30:00,109.74,109.84,109.72,109.78,7611.0,98.346,98.4356,98.328,98.3818,7611.0
2021-07-07 14:35:00,109.75,109.78,109.65,109.65,12411.0,98.3549,98.3818,98.2653,98.2653,12411.0
2021-07-07 14:40:00,109.64,109.64,109.51,109.53,16812.0,98.2564,98.2564,98.1399,98.1578,16812.0
2021-07-07 14:45:00,109.51,109.53,109.5,109.53,25438.0,98.1399,98.1578,98.1309,98.1578,25438.0
2021-07-07 14:50:00,109.53,109.56,109.5,109.53,17849.0,98.1578,98.1847,98.1309,98.1578,17849.0
2021-07-07 14:55:00,109.53,109.62,109.45,109.61,27561.0,98.1578,98.2384,98.0861,98.2295,27561.0
2021-07-07 15:00:00,109.63,109.74,109.6,109.67,11035.0,98.2474,98.346,98.2205,98.2832,11035.0
2021-07-07 15:05:00,109.67,109.75,109.66,109.74,5623.0,98.2832,98.3549,98.2743,98.346,5623.0
2021-07-07 15:10:00,109.75,109.81,109.75,109.81,5300.0,98.3549,98.4087,98.3549,98.4087,5300.0
2021-07-07 15:15:00,109.82,109.85,109.8,109.84,9666.0,98.4177,98.4445,98.3997,98.4356,9666.0
2021-07-07 15:20:00,109.83,109.88,109.78,109.81,20591.0,98.4266,98.4714,98.3818,98.4087,20591.0
2021-07-07 15:25:00,109.81,109.82,109.77,109.78,14050.0,98.4087,98.4177,98.3729,98.3818,14050.0
2021-07-07 15:30:00,109.79,109.87,109.75,109.87,14295.0,98.3908,98.4625,98.3549,98.4625,14295.0
2021-07-07 15:35:00,109.87,109.92,109.74,109.78,22789.0,98.4625,98.5073,98.346,98.3818,22789.0
2021-07-07 15:40:00,109.79,109.84,109.71,109.73,21634.0,98.3908,98.4356,98.3191,98.337,21634.0
2021-07-07 15:45:00,109.72,109.76,109.65,109.74,23760.0,98.328,98.3639,98.2653,98.346,23760.0
2021-07-07 15:50:00,109.74,109.96,109.72,109.91,107342.0,98.346,98.5431,98.328,98.4983,107342.0
2021-07-07 15:55:00,109.9,109.91,109.79,109.83,83654.0,98.4894,98.4983,98.3908,98.4266,83654.0
2021-07-08 09:30:00,110.91,110.91,109.22,109.46,77383.0,99.3945,99.3945,97.88,98.095,77383.0
2021-07-08 09:35:00,109.55,109.76,109.24,109.4,15360.0,98.1757,98.3639,97.8979,98.0413,15360.0
2021-07-08 09:40:00,109.35,109.42,108.89,109.17,33659.0,97.9965,98.0592,97.5842,97.8352,33659.0
2021-07-08 09:45:00,109.21,109.97,109.09,109.97,51642.0,97.871,98.5521,97.7635,98.5521,51642.0
2021-07-08 09:50:00,109.98,110.38,109.79,110.24,24935.0,98.5611,98.9195,98.3908,98.7941,24935.0
2021-07-08 09:55:00,110.25,110.33,110.11,110.3,19368.0,98.803,98.8747,98.6776,98.8478,19368.0
2021-07-08 10:00:00,110.28,110.31,110.05,110.31,29276.0,98.8299,98.8568,98.6238,98.8568,29276.0
2021-07-08 10:05:00,110.31,110.46,110.11,110.27,14409.0,98.8568,98.9912,98.6776,98.8209,14409.0
2021-07-08 10:10:00,110.28,110.51,110.24,110.3,8931.0,98.8299,99.036,98.7941,98.8478,8931.0
2021-07-08 10:15:00,110.3,110.34,110.2,110.29,25433.0,98.8478,98.8837,98.7582,98.8389,25433.0
2021-07-08 10:20:00,110.28,110.29,110.2,110.24,50164.0,98.8299,98.8389,98.7582,98.7941,50164.0
2021-07-08 10:25:00,110.33,110.53,110.11,110.53,24544.0,98.8747,99.0539,98.6776,99.0539,24544.0
2021-07-08 10:30:00,110.53,110.62,110.28,110.38,61851.0,99.0539,99.1346,98.8299,98.9195,61851.0
2021-07-08 10:35:00,110.39,110.43,110.33,110.42,13730.0,98.9285,98.9643,98.8747,98.9554,13730.0
2021-07-08 10:40:00,110.42,110.56,110.3,110.53,15185.0,98.9554,99.0808,98.8478,99.0539,15185.0
2021-07-08 10:45:00,110.52,110.56,110.38,110.5,33011.0,99.045,99.0808,98.9195,99.0271,33011.0
2021-07-08 10:50:00,110.52,110.8,110.44,110.8,13216.0,99.045,99.2959,98.9733,99.2959,13216.0
2021-07-08 10:55:00,110.74,110.87,110.68,110.82,12046.0,99.2421,99.3586,99.1884,99.3138,12046.0
2021-07-08 11:00:00,110.79,110.86,110.6,110.7,18670.0,99.287,99.3497,99.1167,99.2063,18670.0
2021-07-08 11:05:00,110.72,110.98,110.68,110.98,18370.0,99.2242,99.4572,99.1884,99.4572,18370.0
2021-07-08 11:10:00,110.94,111.18,110.94,111.14,12314.0,99.4214,99.6365,99.4214,99.6006,12314.0
2021-07-08 11:15:00,111.13,111.13,110.85,111.03,15586.0,99.5917,99.5917,99.3407,99.502,15586.0
2021-07-08 11:20:00,111.02,111.14,111.02,111.09,7778.0,99.4931,99.6006,99.4931,99.5558,7778.0
2021-07-08 11:25:00,111.11,111.11,110.85,110.86,11674.0,99.5737,99.5737,99.3407,99.3497,11674.0
2021-07-08 11:30:00,110.82,110.9,110.7,110.87,13318.0,99.3138,99.3855,99.2063,99.3586,13318.0
2021-07-08 11:35:00,110.88,111.21,110.87,111.21,10763.0,99.3676,99.6633,99.3586,99.6633,10763.0
2021-07-08 11:40:00,111.2,111.33,111.14,111.3,13503.0,99.6544,99.7709,99.6006,99.744,13503.0
2021-07-08 11:45:00,111.28,111.38,111.25,111.37,12497.0,99.7261,99.8157,99.6992,99.8067,12497.0
2021-07-08 11:50:00,111.38,111.49,111.16,111.22,12009.0,99.8157,99.9143,99.6185,99.6723,12009.0
2021-07-08 11:55:00,111.21,111.21,111.03,111.12,6195.0,99.6633,99.6633,99.502,99.5827,6195.0
2021-07-08 12:00:00,111.14,111.22,111.07,111.07,4350.0,99.6006,99.6723,99.5379,99.5379,4350.0
2021-07-08 12:05:00,111.06,111.17,111.04,111.16,3335.0,99.5289,99.6275,99.511,99.6185,3335.0
2021-07-08 12:10:00,111.15,111.15,110.96,110.99,11094.0,99.6096,99.6096,99.4393,99.4662,11094.0
2021-07-08 12:15:00,111.02,111.07,110.94,110.99,20454.0,99.4931,99.5379,99.4214,99.4662,20454.0
2021-07-08 12:20:00,110.99,111.07,110.84,110.84,9976.0,99.4662,99.5379,99.3318,99.3318,9976.0
2021-07-08 12:25:00,110.85,110.92,110.74,110.92,15193.0,99.3407,99.4035,99.2421,99.4035,15193.0
2021-07-08 12:30:00,110.9,110.95,110.84,110.87,5580.0,99.3855,99.4303,99.3318,99.3586,5580.0
2021-07-08 12:35:00,110.87,110.89,110.79,110.82,10541.0,99.3586,99.3766,99.287,99.3138,10541.0
2021-07-08 12:40:00,110.84,110.97,110.82,110.95,4021.0,99.3318,99.4483,99.3138,99.4303,4021.0
2021-07-08 12:45:00,110.97,111.03,110.96,111.03,7349.0,99.4483,99.502,99.4393,99.502,7349.0
2021-07-08 12:50:00,111.03,111.03,110.94,110.98,6019.0,99.502,99.502,99.4214,99.4572,6019.0
2021-07-08 12:55:00,111.0,111.0,110.84,110.84,6461.0,99.4751,99.4751,99.3318,99.3318,6461.0
2021-07-08 13:00:00,110.83,110.83,110.72,110.72,5555.0,99.3228,99.3228,99.2242,99.2242,5555.0
2021-07-08 13:05:00,110.69,110.74,110.61,110.61,8614.0,99.1973,99.2421,99.1256,99.1256,8614.0
2021-07-08 13:10:00,110.62,110.62,110.49,110.53,10542.0,99.1346,99.1346,99.0181,99.0539,10542.0
2021-07-08 13:15:00,110.54,110.63,110.51,110.57,4100.0,99.0629,99.1436,99.036,99.0898,4100.0
2021-07-08 13:20:00,110.55,110.55,110.31,110.33,10049.0,99.0719,99.0719,98.8568,98.8747,10049.0
2021-07-08 13:25:00,110.32,110.41,110.32,110.41,14920.0,98.8658,98.9464,98.8658,98.9464,14920.0
2021-07-08 13:30:00,110.44,110.46,110.33,110.36,7994.0,98.9733,98.9912,98.8747,98.9016,7994.0
2021-07-08 13:35:00,110.38,110.49,110.37,110.46,7278.0,98.9195,99.0181,98.9106,98.9912,7278.0
2021-07-08 13:40:00,110.45,110.51,110.43,110.51,12850.0,98.9823,99.036,98.9643,99.036,12850.0
2021-07-08 13:45:00,110.53,110.58,110.48,110.48,10105.0,99.0539,99.0988,99.0091,99.0091,10105.0
2021-07-08 13:50:00,110.51,110.55,110.45,110.46,5119.0,99.036,99.0719,98.9823,98.9912,5119.0
2021-07-08 13:55:00,110.45,110.52,110.43,110.5,4013.0,98.9823,99.045,98.9643,99.0271,4013.0
2021-07-08 14:00:00,110.52,110.59,110.46,110.51,7186.0,99.045,99.1077,98.9912,99.036,7186.0
2021-07-08 14:05:00,110.5,110.52,110.42,110.45,8079.0,99.0271,99.045,98.9554,98.9823,8079.0
2021-07-08 14:10:00,110.45,110.53,110.43,110.48,6799.0,98.9823,99.0539,98.9643,99.0091,6799.0
2021-07-08 14:15:00,110.49,110.51,110.31,110.36,10247.0,99.0181,99.036,98.8568,98.9016,10247.0
2021-07-08 14:20:00,110.32,110.33,110.25,110.28,15578.0,98.8658,98.8747,98.803,98.8299,15578.0
2021-07-08 14:25:00,110.3,110.31,110.19,110.25,17997.0,98.8478,98.8568,98.7492,98.803,17997.0
2021-07-08 14:30:00,110.26,110.3,110.23,110.24,10055.0,98.812,98.8478,98.7851,98.7941,10055.0
2021-07-08 14:35:00,110.26,110.28,110.17,110.23,4708.0,98.812,98.8299,98.7313,98.7851,4708.0
2021-07-08 14:40:00,110.24,110.25,110.14,110.16,10952.0,98.7941,98.803,98.7044,98.7224,10952.0
2021-07-08 14:45:00,110.16,110.18,110.06,110.07,11302.0,98.7224,98.7403,98.6327,98.6417,11302.0
2021-07-08 14:50:00,110.08,110.15,110.06,110.11,9751.0,98.6507,98.7134,98.6327,98.6776,9751.0
2021-07-08 14:55:00,110.12,110.22,110.11,110.16,18325.0,98.6865,98.7761,98.6776,98.7224,18325.0
2021-07-08 15:00:00,110.16,110.26,110.15,110.19,16652.0,98.7224,98.812,98.7134,98.7492,16652.0
2021-07-08 15:05:00,110.19,110.19,110.1,110.11,7784.0,98.7492,98.7492,98.6686,98.6776,7784.0
2021-07-08 15:10:00,110.12,110.19,110.1,110.16,15185.0,98.6865,98.7492,98.6686,98.7224,15185.0
2021-07-08 15:15:00,110.17,110.19,110.12,110.17,15539.0,98.7313,98.7492,98.6865,98.7313,15539.0
2021-07-08 15:20:00,110.16,110.3,110.15,110.3,12431.0,98.7224,98.8478,98.7134,98.8478,12431.0
2021-07-08 15:25:00,110.27,110.4,110.25,110.38,11875.0,98.8209,98.9374,98.803,98.9195,11875.0
2021-07-08 15:30:00,110.4,110.5,110.38,110.45,62096.0,98.9374,99.0271,98.9195,98.9823,62096.0
2021-07-08 15:35:00,110.43,110.47,110.38,110.44,16320.0,98.9643,99.0002,98.9195,98.9733,16320.0
2021-07-08 15:40:00,110.43,110.43,110.26,110.28,23887.0,98.9643,98.9643,98.812,98.8299,23887.0
2021-07-08 15:45:00,110.28,110.28,110.02,110.03,40049.0,98.8299,98.8299,98.5969,98.6059,40049.0
2021-07-08 15:50:00,110.04,110.25,109.95,110.16,84227.0,98.6148,98.803,98.5342,98.7224,84227.0
2021-07-08 15:55:00,110.2,110.23,110.08,110.22,141835.0,98.7582,98.7851,98.6507,98.7761,141835.0
2021-07-09 09:30:00,109.6,110.34,109.6,109.97,59472.0,98.2205,98.8837,98.2205,98.5521,59472.0
2021-07-09 09:35:00,109.94,110.22,109.87,110.06,7444.0,98.5252,98.7761,98.4625,98.6327,7444.0
2021-07-09 09:40:00,110.06,110.41,110.06,110.29,11776.0,98.6327,98.9464,98.6327,98.8389,11776.0
2021-07-09 09:45:00,110.29,110.61,110.23,110.44,13132.0,98.8389,99.1256,98.7851,98.9733,13132.0
2021-07-09 09:50:00,110.4,110.52,110.39,110.43,12161.0,98.9374,99.045,98.9285,98.9643,12161.0
2021-07-09 09:55:00,110.39,110.44,110.23,110.28,8142.0,98.9285,98.9733,98.7851,98.8299,8142.0
2021-07-09 10:00:00,110.3,110.69,110.3,110.69,7154.0,98.8478,99.1973,98.8478,99.1973,7154.0
2021-07-09 10:05:00,110.7,110.71,110.51,110.59,7479.0,99.2063,99.2153,99.036,99.1077,7479.0
2021-07-09 10:10:00,110.61,110.86,110.61,110.82,8412.0,99.1256,99.3497,99.1256,99.3138,8412.0
2021-07-09 10:15:00,110.88,110.97,110.87,110.93,5937.0,99.3676,99.4483,99.3586,99.4124,5937.0
2021-07-09 10:20:00,110.91,110.94,110.75,110.86,8014.0,99.3945,99.4214,99.2511,99.3497,8014.0
2021-07-09 10:25:00,110.84,110.9,110.77,110.87,3996.0,99.3318,99.3855,99.269,99.3586,3996.0
2021-07-09 10:30:00,110.88,111.03,110.87,110.93,8074.0,99.3676,99.502,99.3586,99.4124,8074.0
2021-07-09 10:35:00,110.93,111.09,110.93,110.97,12566.0,99.4124,99.5558,99.4124,99.4483,12566.0
2021-07-09 10:40:00,110.97,111.01,110.82,110.9,11470.0,99.4483,99.4841,99.3138,99.3855,11470.0
2021-07-09 10:45:00,110.89,110.93,110.83,110.83,12916.0,99.3766,99.4124,99.3228,99.3228,12916.0
2021-07-09 10:50:00,110.84,110.91,110.8,110.9,9815.0,99.3318,99.3945,99.2959,99.3855,9815.0
2021-07-09 10:55:00,110.9,110.9,110.75,110.75,10619.0,99.3855,99.3855,99.2511,99.2511,10619.0
2021-07-09 11:00:00,110.77,110.8,110.73,110.76,10093.0,99.269,99.2959,99.2332,99.2601,10093.0
2021-07-09 11:05:00,110.75,110.83,110.74,110.83,6250.0,99.2511,99.3228,99.2421,99.3228,6250.0
2021-07-09 11:10:00,110.86,110.86,110.77,110.84,3379.0,99.3497,99.3497,99.269,99.3318,3379.0
2021-07-09 11:15:00,110.83,110.95,110.8,110.9,9375.0,99.3228,99.4303,99.2959,99.3855,9375.0
2021-07-09 11:20:00,110.89,111.14,110.89,111.09,11000.0,99.3766,99.6006,99.3766,99.5558,11000.0
2021-07-09 11:25:00,111.07,111.11,110.97,111.02,8090.0,99.5379,99.5737,99.4483,99.4931,8090.0
2021-07-09 11:30:00,111.03,111.09,111.02,111.07,7068.0,99.502,99.5558,99.4931,99.5379,7068.0
2021-07-09 11:35:00,111.12,111.22,111.12,111.18,6903.0,99.5827,99.6723,99.5827,99.6365,6903.0
2021-07-09 11:40:00,111.19,111.3,111.19,111.24,9480.0,99.6454,99.744,99.6454,99.6902,9480.0
2021-07-09 11:45:00,111.23,111.24,111.13,111.13,8124.0,99.6813,99.6902,99.5917,99.5917,8124.0
2021-07-09 11:50:00,111.12,111.12,111.04,111.08,6871.0,99.5827,99.5827,99.511,99.5468,6871.0
2021-07-09 11:55:00,111.06,111.13,111.03,111.04,8212.0,99.5289,99.5917,99.502,99.511,8212.0
2021-07-09 12:00:00,111.06,111.11,111.02,111.07,5995.0,99.5289,99.5737,99.4931,99.5379,5995.0
2021-07-09 12:05:00,111.07,111.1,111.06,111.1,4546.0,99.5379,99.5648,99.5289,99.5648,4546.0
2021-07-09 12:10:00,111.09,111.11,111.02,111.09,5131.0,99.5558,99.5737,99.4931,99.5558,5131.0
2021-07-09 12:15:00,111.11,111.16,111.08,111.13,11196.0,99.5737,99.6185,99.5468,99.5917,11196.0
2021-07-09 12:20:00,111.12,111.12,110.98,110.98,6720.0,99.5827,99.5827,99.4572,99.4572,6720.0
2021-07-09 12:25:00,110.96,111.05,110.94,111.05,5176.0,99.4393,99.52,99.4214,99.52,5176.0
2021-07-09 12:30:00,111.06,111.19,111.06,111.19,5300.0,99.5289,99.6454,99.5289,99.6454,5300.0
2021-07-09 12:35:00,111.22,111.39,111.21,111.32,7223.0,99.6723,99.8247,99.6633,99.7619,7223.0
2021-07-09 12:40:00,111.32,111.39,111.27,111.37,5060.0,99.7619,99.8247,99.7171,99.8067,5060.0
2021-07-09 12:45:00,111.36,111.44,111.34,111.38,6354.0,99.7978,99.8695,99.7798,99.8157,6354.0
2021-07-09 12:50:00,111.37,111.54,111.37,111.54,11833.0,99.8067,99.9591,99.8067,99.9591,11833.0
2021-07-09 12:55:00,111.53,111.53,111.38,111.41,5320.0,99.9501,99.9501,99.8157,99.8426,5320.0
2021-07-09 13:00:00,111.42,111.44,111.38,111.44,6400.0,99.8515,99.8695,99.8157,99.8695,6400.0
2021-07-09 13:05:00,111.44,111.45,111.31,111.32,6107.0,99.8695,99.8784,99.753,99.7619,6107.0
2021-07-09 13:10:00,111.32,111.34,111.27,111.32,6935.0,99.7619,99.7798,99.7171,99.7619,6935.0
2021-07-09 13:15:00,111.32,111.38,111.32,111.34,5156.0,99.7619,99.8157,99.7619,99.7798,5156.0
2021-07-09 13:20:00,111.37,111.37,111.28,111.28,6478.0,99.8067,99.8067,99.7261,99.7261,6478.0
2021-07-09 13:25:00,111.27,111.36,111.23,111.32,6725.0,99.7171,99.7978,99.6813,99.7619,6725.0
2021-07-09 13:30:00,111.34,111.39,111.34,111.34,4622.0,99.7798,99.8247,99.7798,99.7798,4622.0
2021-07-09 13:35:00,111.34,111.5,111.34,111.5,4868.0,99.7798,99.9232,99.7798,99.9232,4868.0
2021-07-09 13:40:00,111.46,111.51,111.44,111.49,7174.0,99.8874,99.9322,99.8695,99.9143,7174.0
2021-07-09 13:45:00,111.49,111.53,111.46,111.52,5116.0,99.9143,99.9501,99.8874,99.9412,5116.0
2021-07-09 13:50:00,111.52,111.55,111.47,111.5,8187.0,99.9412,99.968,99.8963,99.9232,8187.0
2021-07-09 13:55:00,111.48,111.55,111.47,111.52,6466.0,99.9053,99.968,99.8963,99.9412,6466.0
2021-07-09 14:00:00,111.52,111.53,111.48,111.48,4341.0,99.9412,99.9501,99.9053,99.9053,4341.0
2021-07-09 14:05:00,111.51,111.52,111.46,111.46,6716.0,99.9322,99.9412,99.8874,99.8874,6716.0
2021-07-09 14:10:00,111.47,111.48,111.43,111.43,6095.0,99.8963,99.9053,99.8605,99.8605,6095.0
2021-07-09 14:15:00,111.44,111.55,111.44,111.54,7020.0,99.8695,99.968,99.8695,99.9591,7020.0
2021-07-09 14:20:00,111.54,111.62,111.5,111.58,8646.0,99.9591,100.0308,99.9232,99.9949,8646.0
2021-07-09 14:25:00,111.61,111.64,111.51,111.55,7363.0,100.0218,100.0487,99.9322,99.968,7363.0
2021-07-09 14:30:00,111.57,111.58,111.5,111.55,8325.0,99.986,99.9949,99.9232,99.968,8325.0
2021-07-09 14:35:00,111.56,111.61,111.55,111.61,5627.0,99.977,100.0218,99.968,100.0218,5627.0
2021-07-09 14:40:00,111.63,111.68,111.61,111.65,7592.0,100.0397,100.0845,100.0218,100.0577,7592.0
2021-07-09 14:45:00,111.65,111.65,111.58,111.62,7492.0,100.0577,100.0577,99.9949,100.0308,7492.0
2021-07-09 14:50:00,111.61,111.62,111.57,111.6,5275.0,100.0218,100.0308,99.986,100.0129,5275.0
2021-07-09 14:55:00,111.59,111.62,111.57,111.61,7253.0,100.0039,100.0308,99.986,100.0218,7253.0
2021-07-09 15:00:00,111.59,111.6,111.56,111.56,7599.0,100.0039,100.0129,99.977,99.977,7599.0
2021-07-09 15:05:00,111.56,111.7,111.56,111.69,5540.0,99.977,100.1025,99.977,100.0935,5540.0
2021-07-09 15:10:00,111.69,111.79,111.69,111.79,14616.0,100.0935,100.1831,100.0935,100.1831,14616.0
2021-07-09 15:15:00,111.8,111.8,111.71,111.72,8022.0,100.1921,100.1921,100.1114,100.1204,8022.0
2021-07-09 15:20:00,111.71,111.71,111.6,111.61,9811.0,100.1114,100.1114,100.0129,100.0218,9811.0
2021-07-09 15:25:00,111.59,111.66,111.59,111.64,9613.0,100.0039,100.0666,100.0039,100.0487,9613.0
2021-07-09 15:30:00,111.64,111.74,111.63,111.7,11290.0,100.0487,100.1383,100.0397,100.1025,11290.0
2021-07-09 15:35:00,111.7,111.79,111.66,111.79,17540.0,100.1025,100.1831,100.0666,100.1831,17540.0
2021-07-09 15:40:00,111.8,111.81,111.69,111.7,16960.0,100.1921,100.201,100.0935,100.1025,16960.0
2021-07-09 15:45:00,111.7,111.87,111.69,111.87,18232.0,100.1025,100.2548,100.0935,100.2548,18232.0
2021-07-09 15:50:00,111.87,112.13,111.78,112.04,88265.0,100.2548,100.4878,100.1742,100.4072,88265.0
2021-07-09 15:55:00,112.06,112.1,111.81,111.91,109072.0,100.4251,100.4609,100.201,100.2907,109072.0
2021-07-12 09:30:00,111.9,111.92,111.55,111.84,29541.0,100.2817,100.2996,99.968,100.2279,29541.0
2021-07-12 09:35:00,111.72,112.05,111.7,112.0,11152.0,100.1204,100.4161,100.1025,100.3713,11152.0
2021-07-12 09:40:00,112.04,112.05,111.48,111.53,17536.0,100.4072,100.4161,99.9053,99.9501,17536.0
2021-07-12 09:45:00,111.53,111.71,111.52,111.71,12672.0,99.9501,100.1114,99.9412,100.1114,12672.0
2021-07-12 09:50:00,111.76,111.81,111.65,111.73,7213.0,100.1562,100.201,100.0577,100.1294,7213.0
2021-07-12 09:55:00,111.73,111.8,111.67,111.68,11394.0,100.1294,100.1921,100.0756,100.0845,11394.0
2021-07-12 10:00:00,111.68,112.15,111.68,112.15,12566.0,100.0845,100.5057,100.0845,100.5057,12566.0
2021-07-12 10:05:00,112.18,112.26,112.08,112.13,12423.0,100.5326,100.6043,100.443,100.4878,12423.0
2021-07-12 10:10:00,112.13,112.14,111.95,112.05,5053.0,100.4878,100.4968,100.3265,100.4161,5053.0
2021-07-12 10:15:00,112.05,112.1,111.94,112.01,7339.0,100.4161,100.4609,100.3176,100.3803,7339.0
2021-07-12 10:20:00,111.99,112.06,111.89,111.92,14247.0,100.3624,100.4251,100.2727,100.2996,14247.0
2021-07-12 10:25:00,111.9,111.91,111.65,111.73,11179.0,100.2817,100.2907,100.0577,100.1294,11179.0
2021-07-12 10:30:00,111.76,111.83,111.74,111.76,7164.0,100.1562,100.219,100.1383,100.1562,7164.0
2021-07-12 10:35:00,111.77,111.78,111.66,111.73,10594.0,100.1652,100.1742,100.0666,100.1294,10594.0
2021-07-12 10:40:00,111.72,111.73,111.48,111.53,9008.0,100.1204,100.1294,99.9053,99.9501,9008.0
2021-07-12 10:45:00,111.52,111.59,111.4,111.56,14302.0,99.9412,100.0039,99.8336,99.977,14302.0
2021-07-12 10:50:00,111.56,111.57,111.32,111.32,10383.0,99.977,99.986,99.7619,99.7619,10383.0
2021-07-12 10:55:00,111.35,111.56,111.3,111.55,6899.0,99.7888,99.977,99.744,99.968,6899.0
2021-07-12 11:00:00,111.6,111.64,111.4,111.42,11767.0,100.0129,100.0487,99.8336,99.8515,11767.0
2021-07-12 11:05:00,111.43,111.48,111.4,111.45,5050.0,99.8605,99.9053,99.8336,99.8784,5050.0
2021-07-12 11:10:00,111.45,111.49,111.42,111.42,7257.0,99.8784,99.9143,99.8515,99.8515,7257.0
2021-07-12 11:15:00,111.43,111.56,111.43,111.45,17064.0,99.8605,99.977,99.8605,99.8784,17064.0
2021-07-12 11:20:00,111.45,111.53,111.43,111.52,8996.0,99.8784,99.9501,99.8605,99.9412,8996.0
2021-07-12 11:25:00,111.53,111.55,111.37,111.46,13828.0,99.9501,99.968,99.8067,99.8874,13828.0
2021-07-12 11:30:00,111.46,111.47,111.17,111.17,7652.0,99.8874,99.8963,99.6275,99.6275,7652.0
2021-07-12 11:35:00,111.17,111.19,111.05,111.13,7765.0,99.6275,99.6454,99.52,99.5917,7765.0
2021-07-12 11:40:00,111.15,111.3,111.13,111.26,8563.0,99.6096,99.744,99.5917,99.7082,8563.0
2021-07-12 11:45:00,111.29,111.45,111.29,111.44,7886.0,99.735,99.8784,99.735,99.8695,7886.0
2021-07-12 11:50:00,111.45,111.46,111.36,111.45,4643.0,99.8784,99.8874,99.7978,99.8784,4643.0
2021-07-12 11:55:00,111.44,111.47,111.39,111.47,5888.0,99.8695,99.8963,99.8247,99.8963,5888.0
2021-07-12 12:00:00,111.49,111.55,111.45,111.5,7350.0,99.9143,99.968,99.8784,99.9232,7350.0
2021-07-12 12:05:00,111.49,111.5,111.4,111.47,5638.0,99.9143,99.9232,99.8336,99.8963,5638.0
2021-07-12 12:10:00,111.47,111.48,111.41,111.41,5712.0,99.8963,99.9053,99.8426,99.8426,5712.0
2021-07-12 12:15:00,111.41,111.5,111.41,111.46,6650.0,99.8426,99.9232,99.8426,99.8874,6650.0
2021-07-12 12:20:00,111.47,111.52,111.37,111.41,8406.0,99.8963,99.9412,99.8067,99.8426,8406.0
2021-07-12 12:25:00,111.41,111.41,111.24,111.3,5356.0,99.8426,99.8426,99.6902,99.744,5356.0
2021-07-12 12:30:00,111.31,111.39,111.28,111.38,6166.0,99.753,99.8247,99.7261,99.8157,6166.0
2021-07-12 12:35:00,111.39,111.45,111.38,111.43,7050.0,99.8247,99.8784,99.8157,99.8605,7050.0
2021-07-12 12:40:00,111.44,111.45,111.39,111.4,7409.0,99.8695,99.8784,99.8247,99.8336,7409.0
2021-07-12 12:45:00,111.4,111.46,111.4,111.43,9048.0,99.8336,99.8874,99.8336,99.8605,9048.0
2021-07-12 12:50:00,111.44,111.45,111.4,111.4,5339.0,99.8695,99.8784,99.8336,99.8336,5339.0
2021-07-12 12:55:00,111.41,111.47,111.4,111.47,6518.0,99.8426,99.8963,99.8336,99.8963,6518.0
2021-07-12 13:00:00,111.45,111.45,111.38,111.39,5689.0,99.8784,99.8784,99.8157,99.8247,5689.0
2021-07-12 13:05:00,111.39,111.43,111.34,111.37,8998.0,99.8247,99.8605,99.7798,99.8067,8998.0
2021-07-12 13:10:00,111.37,111.43,111.35,111.38,8456.0,99.8067,99.8605,99.7888,99.8157,8456.0
2021-07-12 13:15:00,111.37,111.44,111.35,111.44,4460.0,99.8067,99.8695,99.7888,99.8695,4460.0
2021-07-12 13:20:00,111.45,111.45,111.42,111.42,4735.0,99.8784,99.8784,99.8515,99.8515,4735.0
2021-07-12 13:25:00,111.41,111.43,111.35,111.4,9888.0,99.8426,99.8605,99.7888,99.8336,9888.0
2021-07-12 13:30:00,111.39,111.39,111.34,111.36,7634.0,99.8247,99.8247,99.7798,99.7978,7634.0
2021-07-12 13:35:00,111.36,111.39,111.33,111.34,9947.0,99.7978,99.8247,99.7709,99.7798,9947.0
2021-07-12 13:40:00,111.33,111.34,111.19,111.26,15796.0,99.7709,99.7798,99.6454,99.7082,15796.0
2021-07-12 13:45:00,111.24,111.28,111.15,111.15,13609.0,99.6902,99.7261,99.6096,99.6096,13609.0
2021-07-12 13:50:00,111.14,111.21,111.14,111.18,8233.0,99.6006,99.6633,99.6006,99.6365,8233.0
2021-07-12 13:55:00,111.17,111.18,111.1,111.17,8143.0,99.6275,99.6365,99.5648,99.6275,8143.0
2021-07-12 14:00:00,111.17,111.26,111.12,111.25,10995.0,99.6275,99.7082,99.5827,99.6992,10995.0
2021-07-12 14:05:00,111.27,111.34,111.26,111.3,7993.0,99.7171,99.7798,99.7082,99.744,7993.0
2021-07-12 14:10:00,111.29,111.34,111.27,111.29,5435.0,99.735,99.7798,99.7171,99.735,5435.0
2021-07-12 14:15:00,111.29,111.32,111.24,111.3,8652.0,99.735,99.7619,99.6902,99.744,8652.0
2021-07-12 14:20:00,111.31,111.41,111.3,111.41,3848.0,99.753,99.8426,99.744,99.8426,3848.0
2021-07-12 14:25:00,111.41,111.42,111.37,111.39,5374.0,99.8426,99.8515,99.8067,99.8247,5374.0
2021-07-12 14:30:00,111.4,111.41,111.35,111.36,8367.0,99.8336,99.8426,99.7888,99.7978,8367.0
2021-07-12 14:35:00,111.36,111.39,111.35,111.37,6322.0,99.7978,99.8247,99.7888,99.8067,6322.0
2021-07-12 14:40:00,111.36,111.4,111.33,111.33,7840.0,99.7978,99.8336,99.7709,99.7709,7840.0
2021-07-12 14:45:00,111.29,111.3,111.2,111.22,5251.0,99.735,99.744,99.6544,99.6723,5251.0
2021-07-12 14:50:00,111.22,111.25,111.19,111.19,11907.0,99.6723,99.6992,99.6454,99.6454,11907.0
2021-07-12 14:55:00,111.19,111.28,111.19,111.21,8129.0,99.6454,99.7261,99.6454,99.6633,8129.0
2021-07-12 15:00:00,111.17,111.24,111.16,111.18,9422.0,99.6275,99.6902,99.6185,99.6365,9422.0
2021-07-12 15:05:00,111.19,111.24,111.16,111.22,9820.0,99.6454,99.6902,99.6185,99.6723,9820.0
2021-07-12 15:10:00,111.23,111.24,111.15,111.2,10090.0,99.6813,99.6902,99.6096,99.6544,10090.0
2021-07-12 15:15:00,111.2,111.27,111.17,111.27,19758.0,99.6544,99.7171,99.6275,99.7171,19758.0
2021-07-12 15:20:00,111.28,111.36,111.27,111.36,9218.0,99.7261,99.7978,99.7171,99.7978,9218.0
2021-07-12 15:25:00,111.36,111.47,111.36,111.47,7897.0,99.7978,99.8963,99.7978,99.8963,7897.0
2021-07-12 15:30:00,111.49,111.5,111.34,111.34,27441.0,99.9143,99.9232,99.7798,99.7798,27441.0
2021-07-12 15:35:00,111.36,111.41,111.35,111.37,13485.0,99.7978,99.8426,99.7888,99.8067,13485.0
2021-07-12 15:40:00,111.38,111.48,111.37,111.44,15193.0,99.8157,99.9053,99.8067,99.8695,15193.0
2021-07-12 15:45:00,111.44,111.5,111.41,111.5,14225.0,99.8695,99.9232,99.8426,99.9232,14225.0
2021-07-12 15:50:00,111.5,111.57,111.46,111.53,36310.0,99.9232,99.986,99.8874,99.9501,36310.0
2021-07-12 15:55:00,111.56,111.69,111.52,111.68,90956.0,99.977,100.0935,99.9412,100.0845,90956.0
2021-07-13 09:30:00,111.93,112.11,111.67,112.03,25293.0,100.3086,100.4699,100.0756,100.3982,25293.0
2021-07-13 09:35:00,111.98,112.38,111.95,112.14,10360.0,100.3534,100.7119,100.3265,100.4968,10360.0
2021-07-13 09:40:00,112.18,112.21,111.85,112.12,8935.0,100.5326,100.5595,100.2369,100.4789,8935.0
2021-07-13 09:45:00,112.09,112.09,111.71,111.73,11344.0,100.452,100.452,100.1114,100.1294,11344.0
2021-07-13 09:50:00,111.71,111.82,111.68,111.79,4805.0,100.1114,100.21,100.0845,100.1831,4805.0
2021-07-13 09:55:00,111.83,111.94,111.77,111.87,5189.0,100.219,100.3176,100.1652,100.2548,5189.0
2021-07-13 10:00:00,111.84,111.86,111.57,111.73,12821.0,100.2279,100.2459,99.986,100.1294,12821.0
2021-07-13 10:05:00,111.76,112.05,111.76,112.01,5825.0,100.1562,100.4161,100.1562,100.3803,5825.0
2021-07-13 10:10:00,112.1,112.29,112.09,112.18,8459.0,100.4609,100.6312,100.452,100.5326,8459.0
2021-07-13 10:15:00,112.16,112.25,112.13,112.15,6431.0,100.5147,100.5954,100.4878,100.5057,6431.0
2021-07-13 10:20:00,112.16,112.21,111.96,111.99,11465.0,100.5147,100.5595,100.3355,100.3624,11465.0
2021-07-13 10:25:00,112.01,112.09,111.92,112.09,9132.0,100.3803,100.452,100.2996,100.452,9132.0
2021-07-13 10:30:00,112.1,112.17,112.07,112.16,5588.0,100.4609,100.5237,100.4341,100.5147,5588.0
2021-07-13 10:35:00,112.12,112.22,112.12,112.22,7274.0,100.4789,100.5685,100.4789,100.5685,7274.0
2021-07-13 10:40:00,112.21,112.23,112.14,112.17,6981.0,100.5595,100.5774,100.4968,100.5237,6981.0
2021-07-13 10:45:00,112.17,112.26,112.14,112.26,2860.0,100.5237,100.6043,100.4968,100.6043,2860.0
2021-07-13 10:50:00,112.23,112.23,112.05,112.07,7698.0,100.5774,100.5774,100.4161,100.4341,7698.0
2021-07-13 10:55:00,112.03,112.06,111.94,111.99,9052.0,100.3982,100.4251,100.3176,100.3624,9052.0
2021-07-13 11:00:00,112.05,112.15,112.04,112.15,4225.0,100.4161,100.5057,100.4072,100.5057,4225.0
2021-07-13 11:05:00,112.14,112.14,112.01,112.04,5418.0,100.4968,100.4968,100.3803,100.4072,5418.0
2021-07-13 11:10:00,112.08,112.15,112.05,112.13,7539.0,100.443,100.5057,100.4161,100.4878,7539.0
2021-07-13 11:15:00,112.13,112.16,112.07,112.11,5328.0,100.4878,100.5147,100.4341,100.4699,5328.0
2021-07-13 11:20:00,112.1,112.23,112.04,112.23,4008.0,100.4609,100.5774,100.4072,100.5774,4008.0
2021-07-13 11:25:00,112.2,112.3,112.2,112.22,8551.0,100.5506,100.6402,100.5506,100.5685,8551.0
2021-07-13 11:30:00,112.18,112.27,112.13,112.2,5969.0,100.5326,100.6133,100.4878,100.5506,5969.0
2021-07-13 11:35:00,112.2,112.21,111.98,112.01,4938.0,100.5506,100.5595,100.3534,100.3803,4938.0
2021-07-13 11:40:00,112.0,112.01,111.95,112.0,5115.0,100.3713,100.3803,100.3265,100.3713,5115.0
2021-07-13 11:45:00,112.0,112.06,111.96,112.06,4654.0,100.3713,100.4251,100.3355,100.4251,4654.0
2021-07-13 11:50:00,112.1,112.13,112.04,112.07,4690.0,100.4609,100.4878,100.4072,100.4341,4690.0
2021-07-13 11:55:00,112.06,112.06,112.01,112.03,3013.0,100.4251,100.4251,100.3803,100.3982,3013.0
2021-07-13 12:00:00,112.04,112.08,112.0,112.01,5214.0,100.4072,100.443,100.3713,100.3803,5214.0
2021-07-13 12:05:00,112.01,112.08,111.95,112.08,4240.0,100.3803,100.443,100.3265,100.443,4240.0
2021-07-13 12:10:00,112.09,112.1,111.98,112.01,4494.0,100.452,100.4609,100.3534,100.3803,4494.0
2021-07-13 12:15:00,112.01,112.01,111.93,111.98,6337.0,100.3803,100.3803,100.3086,100.3534,6337.0
2021-07-13 12:20:00,111.98,111.99,111.84,111.88,12561.0,100.3534,100.3624,100.2279,100.2638,12561.0
2021-07-13 12:25:00,111.9,111.9,111.85,111.85,3722.0,100.2817,100.2817,100.2369,100.2369,3722.0
2021-07-13 12:30:00,111.89,111.89,111.84,111.86,3411.0,100.2727,100.2727,100.2279,100.2459,3411.0
2021-07-13 12:35:00,111.86,111.87,111.8,111.8,4347.0,100.2459,100.2548,100.1921,100.1921,4347.0
2021-07-13 12:40:00,111.79,111.82,111.75,111.76,8736.0,100.1831,100.21,100.1473,100.1562,8736.0
2021-07-13 12:45:00,111.74,111.83,111.72,111.83,3168.0,100.1383,100.219,100.1204,100.219,3168.0
2021-07-13 12:50:00,111.83,111.89,111.82,111.82,6131.0,100.219,100.2727,100.21,100.21,6131.0
2021-07-13 12:55:00,111.79,111.93,111.76,111.91,3569.0,100.1831,100.3086,100.1562,100.2907,3569.0
2021-07-13 13:00:00,111.91,111.93,111.75,111.76,5297.0,100.2907,100.3086,100.1473,100.1562,5297.0
2021-07-13 13:05:00,111.77,111.77,111.66,111.67,5443.0,100.1652,100.1652,100.0666,100.0756,5443.0
2021-07-13 13:10:00,111.66,111.69,111.63,111.65,4691.0,100.0666,100.0935,100.0397,100.0577,4691.0
2021-07-13 13:15:00,111.64,111.66,111.5,111.5,6841.0,100.0487,100.0666,99.9232,99.9232,6841.0
2021-07-13 13:20:00,111.52,111.55,111.46,111.48,11935.0,99.9412,99.968,99.8874,99.9053,11935.0
2021-07-13 13:25:00,111.48,111.49,111.32,111.34,10644.0,99.9053,99.9143,99.7619,99.7798,10644.0
2021-07-13 13:30:00,111.34,111.39,111.31,111.32,12629.0,99.7798,99.8247,99.753,99.7619,12629.0
2021-07-13 13:35:00,111.32,111.35,111.22,111.35,13778.0,99.7619,99.7888,99.6723,99.7888,13778.0
2021-07-13 13:40:00,111.36,111.36,111.2,111.32,8410.0,99.7978,99.7978,99.6544,99.7619,8410.0
2021-07-13 13:45:00,111.31,111.43,111.28,111.42,9361.0,99.753,99.8605,99.7261,99.8515,9361.0
2021-07-13 13:50:00,111.41,111.48,111.4,111.47,6749.0,99.8426,99.9053,99.8336,99.8963,6749.0
2021-07-13 13:55:00,111.46,111.63,111.46,111.6,4984.0,99.8874,100.0397,99.8874,100.0129,4984.0
2021-07-13 14:00:00,111.61,111.61,111.38,111.44,10311.0,100.0218,100.0218,99.8157,99.8695,10311.0
2021-07-13 14:05:00,111.46,111.53,111.38,111.39,8974.0,99.8874,99.9501,99.8157,99.8247,8974.0
2021-07-13 14:10:00,111.4,111.52,111.39,111.52,11835.0,99.8336,99.9412,99.8247,99.9412,11835.0
2021-07-13 14:15:00,111.52,111.56,111.41,111.56,21271.0,99.9412,99.977,99.8426,99.977,21271.0
2021-07-13 14:20:00,111.56,111.58,111.45,111.55,8181.0,99.977,99.9949,99.8784,99.968,8181.0
2021-07-13 14:25:00,111.55,111.69,111.54,111.69,4559.0,99.968,100.0935,99.9591,100.0935,4559.0
2021-07-13 14:30:00,111.68,111.75,111.62,111.62,7442.0,100.0845,100.1473,100.0308,100.0308,7442.0
2021-07-13 14:35:00,111.62,111.64,111.48,111.48,6535.0,100.0308,100.0487,99.9053,99.9053,6535.0
2021-07-13 14:40:00,111.49,111.51,111.42,111.46,9170.0,99.9143,99.9322,99.8515,99.8874,9170.0
2021-07-13 14:45:00,111.47,111.59,111.46,111.59,7837.0,99.8963,100.0039,99.8874,100.0039,7837.0
2021-07-13 14:50:00,111.57,111.6,111.51,111.52,9693.0,99.986,100.0129,99.9322,99.9412,9693.0
2021-07-13 14:55:00,111.53,111.61,111.52,111.6,10638.0,99.9501,100.0218,99.9412,100.0129,10638.0
2021-07-13 15:00:00,111.6,111.6,111.52,111.52,10317.0,100.0129,100.0129,99.9412,99.9412,10317.0
2021-07-13 15:05:00,111.52,111.55,111.45,111.49,7874.0,99.9412,99.968,99.8784,99.9143,7874.0
2021-07-13 15:10:00,111.5,111.52,111.42,111.52,6353.0,99.9232,99.9412,99.8515,99.9412,6353.0
2021-07-13 15:15:00,111.53,111.7,111.53,111.63,8406.0,99.9501,100.1025,99.9501,100.0397,8406.0
2021-07-13 15:20:00,111.64,111.7,111.56,111.6,8052.0,100.0487,100.1025,99.977,100.0129,8052.0
2021-07-13 15:25:00,111.58,111.63,111.56,111.59,8259.0,99.9949,100.0397,99.977,100.0039,8259.0
2021-07-13 15:30:00,111.58,111.58,111.42,111.52,17497.0,99.9949,99.9949,99.8515,99.9412,17497.0
2021-07-13 15:35:00,111.52,111.67,111.49,111.66,12718.0,99.9412,100.0756,99.9143,100.0666,12718.0
2021-07-13 15:40:00,111.66,111.75,111.62,111.71,15347.0,100.0666,100.1473,100.0308,100.1114,15347.0
2021-07-13 15:45:00,111.72,111.73,111.59,111.63,20835.0,100.1204,100.1294,100.0039,100.0397,20835.0
2021-07-13 15:50:00,111.63,111.66,111.51,111.57,38875.0,100.0397,100.0666,99.9322,99.986,38875.0
2021-07-13 15:55:00,111.56,111.66,111.51,111.65,65724.0,99.977,100.0666,99.9322,100.0577,65724.0
2021-07-14 09:30:00,111.93,112.05,111.59,111.94,22633.0,100.3086,100.4161,100.0039,100.3176,22633.0
2021-07-14 09:35:00,111.97,111.97,111.82,111.91,5598.0,100.3444,100.3444,100.21,100.2907,5598.0
2021-07-14 09:40:00,112.02,112.17,112.02,112.12,5749.0,100.3892,100.5237,100.3892,100.4789,5749.0
2021-07-14 09:45:00,112.13,112.2,111.93,112.05,4935.0,100.4878,100.5506,100.3086,100.4161,4935.0
2021-07-14 09:50:00,112.03,112.04,111.85,111.85,6140.0,100.3982,100.4072,100.2369,100.2369,6140.0
2021-07-14 09:55:00,111.82,111.88,111.81,111.84,4659.0,100.21,100.2638,100.201,100.2279,4659.0
2021-07-14 10:00:00,111.87,112.03,111.87,112.03,5172.0,100.2548,100.3982,100.2548,100.3982,5172.0
2021-07-14 10:05:00,112.01,112.06,111.88,111.91,6149.0,100.3803,100.4251,100.2638,100.2907,6149.0
2021-07-14 10:10:00,111.88,112.01,111.87,111.97,3020.0,100.2638,100.3803,100.2548,100.3444,3020.0
2021-07-14 10:15:00,111.94,112.17,111.93,112.13,5462.0,100.3176,100.5237,100.3086,100.4878,5462.0
2021-07-14 10:20:00,112.15,112.3,112.13,112.29,6268.0,100.5057,100.6402,100.4878,100.6312,6268.0
2021-07-14 10:25:00,112.27,112.3,112.18,112.24,6202.0,100.6133,100.6402,100.5326,100.5864,6202.0
2021-07-14 10:30:00,112.27,112.42,112.23,112.4,3502.0,100.6133,100.7477,100.5774,100.7298,3502.0
2021-07-14 10:35:00,112.38,112.45,112.32,112.42,5050.0,100.7119,100.7746,100.6581,100.7477,5050.0
2021-07-14 10:40:00,112.39,112.54,112.38,112.52,5903.0,100.7208,100.8553,100.7119,100.8373,5903.0
2021-07-14 10:45:00,112.53,112.57,112.49,112.49,6137.0,100.8463,100.8821,100.8104,100.8104,6137.0
2021-07-14 10:50:00,112.5,112.53,112.41,112.42,2622.0,100.8194,100.8463,100.7388,100.7477,2622.0
2021-07-14 10:55:00,112.43,112.43,112.34,112.41,5164.0,100.7567,100.7567,100.676,100.7388,5164.0
2021-07-14 11:00:00,112.38,112.38,112.14,112.17,6740.0,100.7119,100.7119,100.4968,100.5237,6740.0
2021-07-14 11:05:00,112.17,112.19,112.0,112.12,12159.0,100.5237,100.5416,100.3713,100.4789,12159.0
2021-07-14 11:10:00,112.1,112.2,112.06,112.08,15716.0,100.4609,100.5506,100.4251,100.443,15716.0
2021-07-14 11:15:00,112.07,112.21,112.03,112.19,4646.0,100.4341,100.5595,100.3982,100.5416,4646.0
2021-07-14 11:20:00,112.21,112.29,112.2,112.2,4969.0,100.5595,100.6312,100.5506,100.5506,4969.0
2021-07-14 11:25:00,112.2,112.22,112.05,112.08,4997.0,100.5506,100.5685,100.4161,100.443,4997.0
2021-07-14 11:30:00,112.1,112.25,112.07,112.23,3041.0,100.4609,100.5954,100.4341,100.5774,3041.0
2021-07-14 11:35:00,112.23,112.3,112.19,112.26,4749.0,100.5774,100.6402,100.5416,100.6043,4749.0
2021-07-14 11:40:00,112.26,112.26,112.1,112.11,2966.0,100.6043,100.6043,100.4609,100.4699,2966.0
2021-07-14 11:45:00,112.15,112.16,112.03,112.06,4436.0,100.5057,100.5147,100.3982,100.4251,4436.0
2021-07-14 11:50:00,112.09,112.21,112.08,112.13,4501.0,100.452,100.5595,100.443,100.4878,4501.0
2021-07-14 11:55:00,112.13,112.23,112.11,112.14,2456.0,100.4878,100.5774,100.4699,100.4968,2456.0
2021-07-14 12:00:00,112.15,112.25,112.14,112.21,2516.0,100.5057,100.5954,100.4968,100.5595,2516.0
2021-07-14 12:05:00,112.21,112.34,112.21,112.24,5434.0,100.5595,100.676,100.5595,100.5864,5434.0
2021-07-14 12:10:00,112.25,112.34,112.23,112.33,5196.0,100.5954,100.676,100.5774,100.6671,5196.0
2021-07-14 12:15:00,112.36,112.39,112.33,112.35,3832.0,100.6939,100.7208,100.6671,100.685,3832.0
2021-07-14 12:20:00,112.36,112.56,112.35,112.51,13692.0,100.6939,100.8732,100.685,100.8284,13692.0
2021-07-14 12:25:00,112.48,112.51,112.47,112.49,4104.0,100.8015,100.8284,100.7925,100.8104,4104.0
2021-07-14 12:30:00,112.46,112.46,112.38,112.4,4970.0,100.7836,100.7836,100.7119,100.7298,4970.0
2021-07-14 12:35:00,112.4,112.4,112.26,112.28,4100.0,100.7298,100.7298,100.6043,100.6222,4100.0
2021-07-14 12:40:00,112.29,112.35,112.29,112.33,2223.0,100.6312,100.685,100.6312,100.6671,2223.0
2021-07-14 12:45:00,112.34,112.35,112.28,112.32,4305.0,100.676,100.685,100.6222,100.6581,4305.0
2021-07-14 12:50:00,112.33,112.33,112.21,112.21,5617.0,100.6671,100.6671,100.5595,100.5595,5617.0
2021-07-14 12:55:00,112.22,112.28,112.19,112.2,4807.0,100.5685,100.6222,100.5416,100.5506,4807.0
2021-07-14 13:00:00,112.21,112.21,112.07,112.09,3800.0,100.5595,100.5595,100.4341,100.452,3800.0
2021-07-14 13:05:00,112.09,112.11,112.04,112.04,4771.0,100.452,100.4699,100.4072,100.4072,4771.0
2021-07-14 13:10:00,112.03,112.15,112.02,112.1,4704.0,100.3982,100.5057,100.3892,100.4609,4704.0
2021-07-14 13:15:00,112.09,112.09,112.02,112.03,2706.0,100.452,100.452,100.3892,100.3982,2706.0
2021-07-14 13:20:00,112.01,112.06,111.99,112.04,6532.0,100.3803,100.4251,100.3624,100.4072,6532.0
2021-07-14 13:25:00,112.02,112.02,111.91,111.91,3964.0,100.3892,100.3892,100.2907,100.2907,3964.0
2021-07-14 13:30:00,111.93,112.06,111.92,112.04,3287.0,100.3086,100.4251,100.2996,100.4072,3287.0
2021-07-14 13:35:00,112.04,112.12,112.04,112.12,3695.0,100.4072,100.4789,100.4072,100.4789,3695.0
2021-07-14 13:40:00,112.13,112.17,112.11,112.16,3751.0,100.4878,100.5237,100.4699,100.5147,3751.0
2021-07-14 13:45:00,112.15,112.15,112.09,112.1,3550.0,100.5057,100.5057,100.452,100.4609,3550.0
2021-07-14 13:50:00,112.09,112.16,112.07,112.13,7969.0,100.452,100.5147,100.4341,100.4878,7969.0
2021-07-14 13:55:00,112.15,112.18,112.11,112.16,3385.0,100.5057,100.5326,100.4699,100.5147,3385.0
2021-07-14 14:00:00,112.14,112.19,112.12,112.15,5690.0,100.4968,100.5416,100.4789,100.5057,5690.0
2021-07-14 14:05:00,112.14,112.2,112.13,112.18,6667.0,100.4968,100.5506,100.4878,100.5326,6667.0
2021-07-14 14:10:00,112.16,112.21,112.13,112.19,4497.0,100.5147,100.5595,100.4878,100.5416,4497.0
2021-07-14 14:15:00,112.22,112.28,112.22,112.25,5059.0,100.5685,100.6222,100.5685,100.5954,5059.0
2021-07-14 14:20:00,112.25,112.3,112.23,112.23,7517.0,100.5954,100.6402,100.5774,100.5774,7517.0
2021-07-14 14:25:00,112.23,112.24,112.19,112.21,6166.0,100.5774,100.5864,100.5416,100.5595,6166.0
2021-07-14 14:30:00,112.23,112.27,112.19,112.2,7506.0,100.5774,100.6133,100.5416,100.5506,7506.0
2021-07-14 14:35:00,112.22,112.25,112.15,112.17,4839.0,100.5685,100.5954,100.5057,100.5237,4839.0
2021-07-14 14:40:00,112.16,112.16,112.06,112.1,9789.0,100.5147,100.5147,100.4251,100.4609,9789.0
2021-07-14 14:45:00,112.09,112.11,112.04,112.05,6013.0,100.452,100.4699,100.4072,100.4161,6013.0
2021-07-14 14:50:00,112.04,112.08,112.03,112.04,11638.0,100.4072,100.443,100.3982,100.4072,11638.0
2021-07-14 14:55:00,112.07,112.14,112.06,112.14,6474.0,100.4341,100.4968,100.4251,100.4968,6474.0
2021-07-14 15:00:00,112.13,112.21,112.13,112.2,4178.0,100.4878,100.5595,100.4878,100.5506,4178.0
2021-07-14 15:05:00,112.22,112.28,112.22,112.28,5193.0,100.5685,100.6222,100.5685,100.6222,5193.0
2021-07-14 15:10:00,112.27,112.29,112.22,112.25,5605.0,100.6133,100.6312,100.5685,100.5954,5605.0
2021-07-14 15:15:00,112.25,112.25,112.17,112.18,11025.0,100.5954,100.5954,100.5237,100.5326,11025.0
2021-07-14 15:20:00,112.19,112.21,112.17,112.21,4971.0,100.5416,100.5595,100.5237,100.5595,4971.0
2021-07-14 15:25:00,112.23,112.24,112.2,112.24,8684.0,100.5774,100.5864,100.5506,100.5864,8684.0
2021-07-14 15:30:00,112.24,112.3,112.22,112.29,13244.0,100.5864,100.6402,100.5685,100.6312,13244.0
2021-07-14 15:35:00,112.28,112.31,112.16,112.19,10511.0,100.6222,100.6491,100.5147,100.5416,10511.0
2021-07-14 15:40:00,112.18,112.19,112.11,112.13,14218.0,100.5326,100.5416,100.4699,100.4878,14218.0
2021-07-14 15:45:00,112.13,112.22,112.12,112.19,17905.0,100.4878,100.5685,100.4789,100.5416,17905.0
2021-07-14 15:50:00,112.17,112.27,112.12,112.23,36203.0,100.5237,100.6133,100.4789,100.5774,36203.0
2021-07-14 15:55:00,112.21,112.38,112.15,112.38,85328.0,100.5595,100.7119,100.5057,100.7119,85328.0
2021-07-15 09:30:00,112.38,112.95,112.33,112.47,23083.0,100.7119,101.2227,100.6671,100.7925,23083.0
2021-07-15 09:35:00,112.58,112.62,112.48,112.59,2676.0,100.8911,100.9269,100.8015,100.9001,2676.0
2021-07-15 09:40:00,112.5,112.56,112.2,112.26,3500.0,100.8194,100.8732,100.5506,100.6043,3500.0
2021-07-15 09:45:00,112.32,112.58,112.32,112.43,8575.0,100.6581,100.8911,100.6581,100.7567,8575.0
2021-07-15 09:50:00,112.37,112.52,112.35,112.5,5730.0,100.7029,100.8373,100.685,100.8194,5730.0
2021-07-15 09:55:00,112.5,112.7,112.48,112.69,5241.0,100.8194,100.9986,100.8015,100.9897,5241.0
2021-07-15 10:00:00,112.7,112.84,112.66,112.77,10161.0,100.9986,101.1241,100.9628,101.0614,10161.0
2021-07-15 10:05:00,112.76,112.8,112.68,112.76,7156.0,101.0524,101.0883,100.9807,101.0524,7156.0
2021-07-15 10:10:00,112.76,112.8,112.76,112.76,6202.0,101.0524,101.0883,101.0524,101.0524,6202.0
2021-07-15 10:15:00,112.78,112.93,112.78,112.82,10278.0,101.0703,101.2048,101.0703,101.1062,10278.0
2021-07-15 10:20:00,112.79,112.8,112.62,112.62,6775.0,101.0793,101.0883,100.9269,100.9269,6775.0
2021-07-15 10:25:00,112.62,112.63,112.24,112.35,13816.0,100.9269,100.9359,100.5864,100.685,13816.0
2021-07-15 10:30:00,112.32,112.48,112.32,112.46,7107.0,100.6581,100.8015,100.6581,100.7836,7107.0
2021-07-15 10:35:00,112.45,112.57,112.4,112.51,8045.0,100.7746,100.8821,100.7298,100.8284,8045.0
2021-07-15 10:40:00,112.51,112.52,112.16,112.16,5316.0,100.8284,100.8373,100.5147,100.5147,5316.0
2021-07-15 10:45:00,112.16,112.39,112.08,112.38,8775.0,100.5147,100.7208,100.443,100.7119,8775.0
2021-07-15 10:50:00,112.38,112.62,112.35,112.52,6515.0,100.7119,100.9269,100.685,100.8373,6515.0
2021-07-15 10:55:00,112.49,112.55,112.42,112.43,8722.0,100.8104,100.8642,100.7477,100.7567,8722.0
2021-07-15 11:00:00,112.44,112.44,112.22,112.28,5440.0,100.7656,100.7656,100.5685,100.6222,5440.0
2021-07-15 11:05:00,112.29,112.35,112.24,112.28,9459.0,100.6312,100.685,100.5864,100.6222,9459.0
2021-07-15 11:10:00,112.29,112.32,112.22,112.32,6629.0,100.6312,100.6581,100.5685,100.6581,6629.0
2021-07-15 11:15:00,112.32,112.32,112.2,112.2,6564.0,100.6581,100.6581,100.5506,100.5506,6564.0
2021-07-15 11:20:00,112.2,112.26,112.14,112.14,6599.0,100.5506,100.6043,100.4968,100.4968,6599.0
2021-07-15 11:25:00,112.14,112.35,112.14,112.34,9066.0,100.4968,100.685,100.4968,100.676,9066.0
2021-07-15 11:30:00,112.36,112.42,112.33,112.42,6104.0,100.6939,100.7477,100.6671,100.7477,6104.0
2021-07-15 11:35:00,112.39,112.39,112.27,112.33,8370.0,100.7208,100.7208,100.6133,100.6671,8370.0
2021-07-15 11:40:00,112.35,112.41,112.34,112.38,5323.0,100.685,100.7388,100.676,100.7119,5323.0
2021-07-15 11:45:00,112.39,112.5,112.39,112.46,6444.0,100.7208,100.8194,100.7208,100.7836,6444.0
2021-07-15 11:50:00,112.47,112.57,112.45,112.55,5821.0,100.7925,100.8821,100.7746,100.8642,5821.0
2021-07-15 11:55:00,112.55,112.56,112.39,112.39,13547.0,100.8642,100.8732,100.7208,100.7208,13547.0
2021-07-15 12:00:00,112.38,112.51,112.36,112.45,11602.0,100.7119,100.8284,100.6939,100.7746,11602.0
2021-07-15 12:05:00,112.46,112.57,112.45,112.54,4993.0,100.7836,100.8821,100.7746,100.8553,4993.0
2021-07-15 12:10:00,112.52,112.61,112.48,112.55,9462.0,100.8373,100.918,100.8015,100.8642,9462.0
2021-07-15 12:15:00,112.54,112.61,112.53,112.54,7849.0,100.8553,100.918,100.8463,100.8553,7849.0
2021-07-15 12:20:00,112.58,112.61,112.47,112.53,6235.0,100.8911,100.918,100.7925,100.8463,6235.0
2021-07-15 12:25:00,112.56,112.57,112.44,112.5,6110.0,100.8732,100.8821,100.7656,100.8194,6110.0
2021-07-15 12:30:00,112.53,112.6,112.49,112.58,7051.0,100.8463,100.909,100.8104,100.8911,7051.0
2021-07-15 12:35:00,112.58,112.6,112.54,112.56,5560.0,100.8911,100.909,100.8553,100.8732,5560.0
2021-07-15 12:40:00,112.58,112.6,112.47,112.58,24404.0,100.8911,100.909,100.7925,100.8911,24404.0
2021-07-15 12:45:00,112.55,112.58,112.49,112.54,5862.0,100.8642,100.8911,100.8104,100.8553,5862.0
2021-07-15 12:50:00,112.53,112.57,112.5,112.54,5042.0,100.8463,100.8821,100.8194,100.8553,5042.0
2021-07-15 12:55:00,112.54,112.54,112.45,112.45,4200.0,100.8553,100.8553,100.7746,100.7746,4200.0
2021-07-15 13:00:00,112.45,112.46,112.37,112.42,6044.0,100.7746,100.7836,100.7029,100.7477,6044.0
2021-07-15 13:05:00,112.42,112.49,112.41,112.48,5487.0,100.7477,100.8104,100.7388,100.8015,5487.0
2021-07-15 13:10:00,112.5,112.5,112.31,112.31,8822.0,100.8194,100.8194,100.6491,100.6491,8822.0
2021-07-15 13:15:00,112.28,112.32,112.17,112.19,24357.0,100.6222,100.6581,100.5237,100.5416,24357.0
2021-07-15 13:20:00,112.19,112.34,112.18,112.33,5405.0,100.5416,100.676,100.5326,100.6671,5405.0
2021-07-15 13:25:00,112.32,112.36,112.29,112.3,11479.0,100.6581,100.6939,100.6312,100.6402,11479.0
2021-07-15 13:30:00,112.3,112.34,112.22,112.22,4714.0,100.6402,100.676,100.5685,100.5685,4714.0
2021-07-15 13:35:00,112.25,112.41,112.22,112.3,19146.0,100.5954,100.7388,100.5685,100.6402,19146.0
2021-07-15 13:40:00,112.3,112.37,112.29,112.33,4789.0,100.6402,100.7029,100.6312,100.6671,4789.0
2021-07-15 13:45:00,112.34,112.48,112.3,112.48,5451.0,100.676,100.8015,100.6402,100.8015,5451.0
2021-07-15 13:50:00,112.46,112.49,112.4,112.4,10000.0,100.7836,100.8104,100.7298,100.7298,10000.0
2021-07-15 13:55:00,112.39,112.45,112.37,112.41,9279.0,100.7208,100.7746,100.7029,100.7388,9279.0
2021-07-15 14:00:00,112.4,112.5,112.36,112.47,9626.0,100.7298,100.8194,100.6939,100.7925,9626.0
2021-07-15 14:05:00,112.43,112.52,112.42,112.51,6704.0,100.7567,100.8373,100.7477,100.8284,6704.0
2021-07-15 14:10:00,112.51,112.53,112.46,112.52,7093.0,100.8284,100.8463,100.7836,100.8373,7093.0
2021-07-15 14:15:00,112.5,112.51,112.44,112.45,12622.0,100.8194,100.8284,100.7656,100.7746,12622.0
2021-07-15 14:20:00,112.45,112.51,112.44,112.5,7183.0,100.7746,100.8284,100.7656,100.8194,7183.0
2021-07-15 14:25:00,112.51,112.58,112.5,112.58,17566.0,100.8284,100.8911,100.8194,100.8911,17566.0
2021-07-15 14:30:00,112.57,112.57,112.49,112.5,5655.0,100.8821,100.8821,100.8104,100.8194,5655.0
2021-07-15 14:35:00,112.5,112.51,112.45,112.46,4397.0,100.8194,100.8284,100.7746,100.7836,4397.0
2021-07-15 14:40:00,112.47,112.47,112.4,112.41,5985.0,100.7925,100.7925,100.7298,100.7388,5985.0
2021-07-15 14:45:00,112.4,112.4,112.32,112.36,8079.0,100.7298,100.7298,100.6581,100.6939,8079.0
2021-07-15 14:50:00,112.4,112.42,112.33,112.37,7480.0,100.7298,100.7477,100.6671,100.7029,7480.0
2021-07-15 14:55:00,112.38,112.49,112.38,112.48,8309.0,100.7119,100.8104,100.7119,100.8015,8309.0
2021-07-15 15:00:00,112.5,112.64,112.5,112.64,7336.0,100.8194,100.9449,100.8194,100.9449,7336.0
2021-07-15 15:05:00,112.62,112.68,112.61,112.65,5981.0,100.9269,100.9807,100.918,100.9538,5981.0
2021-07-15 15:10:00,112.65,112.68,112.58,112.59,5939.0,100.9538,100.9807,100.8911,100.9001,5939.0
2021-07-15 15:15:00,112.59,112.64,112.57,112.64,9548.0,100.9001,100.9449,100.8821,100.9449,9548.0
2021-07-15 15:20:00,112.65,112.7,112.63,112.68,7776.0,100.9538,100.9986,100.9359,100.9807,7776.0
2021-07-15 15:25:00,112.68,112.7,112.6,112.61,7839.0,100.9807,100.9986,100.909,100.918,7839.0
2021-07-15 15:30:00,112.61,112.67,112.51,112.53,23968.0,100.918,100.9718,100.8284,100.8463,23968.0
2021-07-15 15:35:00,112.52,112.63,112.43,112.52,19727.0,100.8373,100.9359,100.7567,100.8373,19727.0
2021-07-15 15:40:00,112.53,112.57,112.47,112.49,22189.0,100.8463,100.8821,100.7925,100.8104,22189.0
2021-07-15 15:45:00,112.48,112.59,112.45,112.57,31405.0,100.8015,100.9001,100.7746,100.8821,31405.0
2021-07-15 15:50:00,112.57,112.66,112.38,112.6,67562.0,100.8821,100.9628,100.7119,100.909,67562.0
2021-07-15 15:55:00,112.58,112.7,112.46,112.68,113446.0,100.8911,100.9986,100.7836,100.9807,113446.0
2021-07-16 09:30:00,112.99,113.11,112.72,112.91,66312.0,101.2585,101.3661,101.0166,101.1868,66312.0
2021-07-16 09:35:00,112.92,113.0,112.89,112.92,8945.0,101.1958,101.2675,101.1689,101.1958,8945.0
2021-07-16 09:40:00,112.94,112.94,112.8,112.85,16918.0,101.2137,101.2137,101.0883,101.1331,16918.0
2021-07-16 09:45:00,112.85,112.9,112.56,112.56,11244.0,101.1331,101.1779,100.8732,100.8732,11244.0
2021-07-16 09:50:00,112.58,112.61,112.47,112.54,12319.0,100.8911,100.918,100.7925,100.8553,12319.0
2021-07-16 09:55:00,112.56,112.79,112.55,112.78,6751.0,100.8732,101.0793,100.8642,101.0703,6751.0
2021-07-16 10:00:00,112.74,112.79,112.54,112.64,17746.0,101.0345,101.0793,100.8553,100.9449,17746.0
2021-07-16 10:05:00,112.63,112.77,112.61,112.75,14060.0,100.9359,101.0614,100.918,101.0434,14060.0
2021-07-16 10:10:00,112.74,112.76,112.55,112.64,19680.0,101.0345,101.0524,100.8642,100.9449,19680.0
2021-07-16 10:15:00,112.62,112.73,112.54,112.73,9378.0,100.9269,101.0255,100.8553,101.0255,9378.0
2021-07-16 10:20:00,112.71,112.71,112.48,112.52,13576.0,101.0076,101.0076,100.8015,100.8373,13576.0
2021-07-16 10:25:00,112.47,112.56,112.42,112.49,17719.0,100.7925,100.8732,100.7477,100.8104,17719.0
2021-07-16 10:30:00,112.51,112.66,112.5,112.5,14424.0,100.8284,100.9628,100.8194,100.8194,14424.0
2021-07-16 10:35:00,112.51,112.65,112.45,112.59,10265.0,100.8284,100.9538,100.7746,100.9001,10265.0
2021-07-16 10:40:00,112.58,112.63,112.44,112.44,20439.0,100.8911,100.9359,100.7656,100.7656,20439.0
2021-07-16 10:45:00,112.42,112.42,112.24,112.28,14384.0,100.7477,100.7477,100.5864,100.6222,14384.0
2021-07-16 10:50:00,112.28,112.41,112.27,112.39,14557.0,100.6222,100.7388,100.6133,100.7208,14557.0
2021-07-16 10:55:00,112.32,112.32,112.18,112.23,12732.0,100.6581,100.6581,100.5326,100.5774,12732.0
2021-07-16 11:00:00,112.26,112.5,112.23,112.36,13101.0,100.6043,100.8194,100.5774,100.6939,13101.0
2021-07-16 11:05:00,112.33,112.38,112.25,112.38,12727.0,100.6671,100.7119,100.5954,100.7119,12727.0
2021-07-16 11:10:00,112.37,112.41,112.21,112.27,12272.0,100.7029,100.7388,100.5595,100.6133,12272.0
2021-07-16 11:15:00,112.29,112.41,112.22,112.39,11626.0,100.6312,100.7388,100.5685,100.7208,11626.0
2021-07-16 11:20:00,112.36,112.47,112.36,112.37,13439.0,100.6939,100.7925,100.6939,100.7029,13439.0
2021-07-16 11:25:00,112.34,112.37,112.21,112.27,19577.0,100.676,100.7029,100.5595,100.6133,19577.0
2021-07-16 11:30:00,112.28,112.35,112.24,112.31,12113.0,100.6222,100.685,100.5864,100.6491,12113.0
2021-07-16 11:35:00,112.31,112.34,112.18,112.22,23653.0,100.6491,100.676,100.5326,100.5685,23653.0
2021-07-16 11:40:00,112.23,112.29,112.21,112.25,16711.0,100.5774,100.6312,100.5595,100.5954,16711.0
2021-07-16 11:45:00,112.26,112.3,112.16,112.3,13107.0,100.6043,100.6402,100.5147,100.6402,13107.0
2021-07-16 11:50:00,112.31,112.44,112.31,112.42,15702.0,100.6491,100.7656,100.6491,100.7477,15702.0
2021-07-16 11:55:00,112.42,112.5,112.38,112.5,8901.0,100.7477,100.8194,100.7119,100.8194,8901.0
2021-07-16 12:00:00,112.49,112.59,112.48,112.55,23190.0,100.8104,100.9001,100.8015,100.8642,23190.0
2021-07-16 12:05:00,112.54,112.58,112.5,112.55,17648.0,100.8553,100.8911,100.8194,100.8642,17648.0
2021-07-16 12:10:00,112.57,112.63,112.52,112.58,15591.0,100.8821,100.9359,100.8373,100.8911,15591.0
2021-07-16 12:15:00,112.56,112.58,112.53,112.55,12943.0,100.8732,100.8911,100.8463,100.8642,12943.0
2021-07-16 12:20:00,112.57,112.65,112.57,112.59,11502.0,100.8821,100.9538,100.8821,100.9001,11502.0
2021-07-16 12:25:00,112.59,112.64,112.57,112.57,7175.0,100.9001,100.9449,100.8821,100.8821,7175.0
2021-07-16 12:30:00,112.56,112.59,112.52,112.56,10638.0,100.8732,100.9001,100.8373,100.8732,10638.0
2021-07-16 12:35:00,112.56,112.61,112.54,112.59,9967.0,100.8732,100.918,100.8553,100.9001,9967.0
2021-07-16 12:40:00,112.58,112.63,112.57,112.63,6430.0,100.8911,100.9359,100.8821,100.9359,6430.0
2021-07-16 12:45:00,112.62,112.72,112.62,112.68,9595.0,100.9269,101.0166,100.9269,100.9807,9595.0
2021-07-16 12:50:00,112.67,112.71,112.66,112.71,5675.0,100.9718,101.0076,100.9628,101.0076,5675.0
2021-07-16 12:55:00,112.71,112.76,112.59,112.6,8229.0,101.0076,101.0524,100.9001,100.909,8229.0
2021-07-16 13:00:00,112.59,112.75,112.57,112.75,6523.0,100.9001,101.0434,100.8821,101.0434,6523.0
2021-07-16 13:05:00,112.72,112.72,112.66,112.67,7985.0,101.0166,101.0166,100.9628,100.9718,7985.0
2021-07-16 13:10:00,112.69,112.71,112.64,112.67,5434.0,100.9897,101.0076,100.9449,100.9718,5434.0
2021-07-16 13:15:00,112.68,112.69,112.64,112.69,6811.0,100.9807,100.9897,100.9449,100.9897,6811.0
2021-07-16 13:20:00,112.69,112.7,112.54,112.55,12207.0,100.9897,100.9986,100.8553,100.8642,12207.0
2021-07-16 13:25:00,112.55,112.55,112.47,112.47,7030.0,100.8642,100.8642,100.7925,100.7925,7030.0
2021-07-16 13:30:00,112.46,112.51,112.41,112.41,8080.0,100.7836,100.8284,100.7388,100.7388,8080.0
2021-07-16 13:35:00,112.4,112.55,112.39,112.54,9450.0,100.7298,100.8642,100.7208,100.8553,9450.0
2021-07-16 13:40:00,112.54,112.55,112.45,112.48,4471.0,100.8553,100.8642,100.7746,100.8015,4471.0
2021-07-16 13:45:00,112.45,112.56,112.45,112.52,6851.0,100.7746,100.8732,100.7746,100.8373,6851.0
2021-07-16 13:50:00,112.53,112.56,112.47,112.53,6657.0,100.8463,100.8732,100.7925,100.8463,6657.0
2021-07-16 13:55:00,112.55,112.58,112.51,112.53,11985.0,100.8642,100.8911,100.8284,100.8463,11985.0
2021-07-16 14:00:00,112.54,112.54,112.43,112.54,9545.0,100.8553,100.8553,100.7567,100.8553,9545.0
2021-07-16 14:05:00,112.52,112.52,112.46,112.51,8997.0,100.8373,100.8373,100.7836,100.8284,8997.0
2021-07-16 14:10:00,112.51,112.51,112.4,112.44,5969.0,100.8284,100.8284,100.7298,100.7656,5969.0
2021-07-16 14:15:00,112.45,112.53,112.4,112.53,16748.0,100.7746,100.8463,100.7298,100.8463,16748.0
2021-07-16 14:20:00,112.52,112.54,112.48,112.51,8662.0,100.8373,100.8553,100.8015,100.8284,8662.0
2021-07-16 14:25:00,112.52,112.53,112.41,112.43,6816.0,100.8373,100.8463,100.7388,100.7567,6816.0
2021-07-16 14:30:00,112.43,112.49,112.31,112.31,7312.0,100.7567,100.8104,100.6491,100.6491,7312.0
2021-07-16 14:35:00,112.32,112.39,112.3,112.34,7564.0,100.6581,100.7208,100.6402,100.676,7564.0
2021-07-16 14:40:00,112.34,112.4,112.33,112.35,9742.0,100.676,100.7298,100.6671,100.685,9742.0
2021-07-16 14:45:00,112.34,112.38,112.31,112.32,9514.0,100.676,100.7119,100.6491,100.6581,9514.0
2021-07-16 14:50:00,112.32,112.34,112.19,112.22,11264.0,100.6581,100.676,100.5416,100.5685,11264.0
2021-07-16 14:55:00,112.22,112.27,112.21,112.24,12158.0,100.5685,100.6133,100.5595,100.5864,12158.0
2021-07-16 15:00:00,112.25,112.25,112.08,112.11,18773.0,100.5954,100.5954,100.443,100.4699,18773.0
2021-07-16 15:05:00,112.12,112.12,112.01,112.08,14987.0,100.4789,100.4789,100.3803,100.443,14987.0
2021-07-16 15:10:00,112.09,112.09,111.97,112.0,12622.0,100.452,100.452,100.3444,100.3713,12622.0
2021-07-16 15:15:00,111.99,112.09,111.99,112.06,13321.0,100.3624,100.452,100.3624,100.4251,13321.0
2021-07-16 15:20:00,112.06,112.08,111.94,111.94,13807.0,100.4251,100.443,100.3176,100.3176,13807.0
2021-07-16 15:25:00,111.95,111.99,111.94,111.97,14365.0,100.3265,100.3624,100.3176,100.3444,14365.0
2021-07-16 15:30:00,111.97,112.06,111.9,112.02,28105.0,100.3444,100.4251,100.2817,100.3892,28105.0
2021-07-16 15:35:00,112.02,112.06,111.97,112.04,17765.0,100.3892,100.4251,100.3444,100.4072,17765.0
2021-07-16 15:40:00,112.05,112.16,112.03,112.04,26834.0,100.4161,100.5147,100.3982,100.4072,26834.0
2021-07-16 15:45:00,112.04,112.05,111.86,111.88,35419.0,100.4072,100.4161,100.2459,100.2638,35419.0
2021-07-16 15:50:00,111.89,112.04,111.79,111.79,175050.0,100.2727,100.4072,100.1831,100.1831,175050.0
2021-07-16 15:55:00,111.77,111.9,111.76,111.85,136499.0,100.1652,100.2817,100.1562,100.2369,136499.0
2021-07-19 09:30:00,111.05,111.37,110.29,110.96,64179.0,99.52,99.8067,98.8389,99.4393,64179.0
2021-07-19 09:35:00,111.08,111.65,110.98,111.45,15342.0,99.5468,100.0577,99.4572,99.8784,15342.0
2021-07-19 09:40:00,111.41,111.41,110.88,111.05,15720.0,99.8426,99.8426,99.3676,99.52,15720.0
2021-07-19 09:45:00,111.07,111.23,110.61,110.67,11735.0,99.5379,99.6813,99.1256,99.1794,11735.0
2021-07-19 09:50:00,110.63,110.68,110.32,110.36,6006.0,99.1436,99.1884,98.8658,98.9016,6006.0
2021-07-19 09:55:00,110.35,110.82,110.29,110.61,19675.0,98.8926,99.3138,98.8389,99.1256,19675.0
2021-07-19 10:00:00,110.56,110.75,110.54,110.71,10818.0,99.0808,99.2511,99.0629,99.2153,10818.0
2021-07-19 10:05:00,110.68,110.77,110.54,110.59,10115.0,99.1884,99.269,99.0629,99.1077,10115.0
2021-07-19 10:10:00,110.55,110.66,110.51,110.56,5831.0,99.0719,99.1704,99.036,99.0808,5831.0
2021-07-19 10:15:00,110.55,110.55,110.21,110.29,10931.0,99.0719,99.0719,98.7672,98.8389,10931.0
2021-07-19 10:20:00,110.28,110.36,110.18,110.36,10545.0,98.8299,98.9016,98.7403,98.9016,10545.0
2021-07-19 10:25:00,110.31,110.53,110.28,110.44,18027.0,98.8568,99.0539,98.8299,98.9733,18027.0
2021-07-19 10:30:00,110.44,110.47,110.26,110.42,6780.0,98.9733,99.0002,98.812,98.9554,6780.0
2021-07-19 10:35:00,110.41,110.44,110.31,110.41,9132.0,98.9464,98.9733,98.8568,98.9464,9132.0
2021-07-19 10:40:00,110.39,110.45,110.27,110.45,9497.0,98.9285,98.9823,98.8209,98.9823,9497.0
2021-07-19 10:45:00,110.45,110.49,110.38,110.42,15325.0,98.9823,99.0181,98.9195,98.9554,15325.0
2021-07-19 10:50:00,110.38,110.38,110.03,110.03,6207.0,98.9195,98.9195,98.6059,98.6059,6207.0
2021-07-19 10:55:00,110.03,110.24,109.95,110.23,7192.0,98.6059,98.7941,98.5342,98.7851,7192.0
2021-07-19 11:00:00,110.28,110.48,110.17,110.35,11175.0,98.8299,99.0091,98.7313,98.8926,11175.0
2021-07-19 11:05:00,110.4,110.46,110.31,110.38,8161.0,98.9374,98.9912,98.8568,98.9195,8161.0
2021-07-19 11:10:00,110.43,110.45,110.28,110.3,9350.0,98.9643,98.9823,98.8299,98.8478,9350.0
2021-07-19 11:15:00,110.3,110.44,110.3,110.34,6001.0,98.8478,98.9733,98.8478,98.8837,6001.0
2021-07-19 11:20:00,110.38,110.4,110.12,110.12,8038.0,98.9195,98.9374,98.6865,98.6865,8038.0
2021-07-19 11:25:00,110.12,110.37,110.04,110.31,5404.0,98.6865,98.9106,98.6148,98.8568,5404.0
2021-07-19 11:30:00,110.31,110.44,110.28,110.32,11137.0,98.8568,98.9733,98.8299,98.8658,11137.0
2021-07-19 11:35:00,110.3,110.34,110.12,110.15,6549.0,98.8478,98.8837,98.6865,98.7134,6549.0
2021-07-19 11:40:00,110.15,110.31,110.13,110.25,5249.0,98.7134,98.8568,98.6955,98.803,5249.0
2021-07-19 11:45:00,110.21,110.44,110.19,110.44,3477.0,98.7672,98.9733,98.7492,98.9733,3477.0
2021-07-19 11:50:00,110.46,110.46,110.29,110.31,5011.0,98.9912,98.9912,98.8389,98.8568,5011.0
2021-07-19 11:55:00,110.34,110.49,110.33,110.37,6755.0,98.8837,99.0181,98.8747,98.9106,6755.0
2021-07-19 12:00:00,110.38,110.38,110.14,110.15,3300.0,98.9195,98.9195,98.7044,98.7134,3300.0
2021-07-19 12:05:00,110.14,110.21,110.06,110.09,2930.0,98.7044,98.7672,98.6327,98.6596,2930.0
2021-07-19 12:10:00,110.11,110.13,110.0,110.09,6937.0,98.6776,98.6955,98.579,98.6596,6937.0
2021-07-19 12:15:00,110.1,110.16,110.07,110.09,4208.0,98.6686,98.7224,98.6417,98.6596,4208.0
2021-07-19 12:20:00,110.08,110.09,109.97,110.06,7216.0,98.6507,98.6596,98.5521,98.6327,7216.0
2021-07-19 12:25:00,110.08,110.17,109.95,109.95,4650.0,98.6507,98.7313,98.5342,98.5342,4650.0
2021-07-19 12:30:00,109.95,109.98,109.85,109.9,4911.0,98.5342,98.5611,98.4445,98.4894,4911.0
2021-07-19 12:35:00,109.91,109.92,109.68,109.68,38286.0,98.4983,98.5073,98.2922,98.2922,38286.0
2021-07-19 12:40:00,109.7,109.74,109.58,109.62,5000.0,98.3101,98.346,98.2026,98.2384,5000.0
2021-07-19 12:45:00,109.66,109.69,109.6,109.6,1683.0,98.2743,98.3012,98.2205,98.2205,1683.0
2021-07-19 12:50:00,109.59,109.74,109.57,109.63,10839.0,98.2115,98.346,98.1936,98.2474,10839.0
2021-07-19 12:55:00,109.6,109.6,109.52,109.57,6882.0,98.2205,98.2205,98.1488,98.1936,6882.0
2021-07-19 13:00:00,109.52,109.63,109.38,109.41,14817.0,98.1488,98.2474,98.0233,98.0502,14817.0
2021-07-19 13:05:00,109.39,109.42,109.29,109.42,8576.0,98.0323,98.0592,97.9427,98.0592,8576.0
2021-07-19 13:10:00,109.43,109.43,109.29,109.31,11471.0,98.0682,98.0682,97.9427,97.9606,11471.0
2021-07-19 13:15:00,109.29,109.38,109.19,109.32,24414.0,97.9427,98.0233,97.8531,97.9696,24414.0
2021-07-19 13:20:00,109.3,109.4,109.2,109.21,11674.0,97.9517,98.0413,97.862,97.871,11674.0
2021-07-19 13:25:00,109.19,109.19,108.95,108.97,18262.0,97.8531,97.8531,97.638,97.6559,18262.0
2021-07-19 13:30:00,108.96,109.0,108.83,108.9,11642.0,97.647,97.6828,97.5305,97.5932,11642.0
2021-07-19 13:35:00,108.95,109.04,108.79,108.81,9379.0,97.638,97.7186,97.4946,97.5125,9379.0
2021-07-19 13:40:00,108.81,108.89,108.77,108.88,9956.0,97.5125,97.5842,97.4767,97.5753,9956.0
2021-07-19 13:45:00,108.88,108.98,108.82,108.82,10203.0,97.5753,97.6649,97.5215,97.5215,10203.0
2021-07-19 13:50:00,108.78,108.91,108.73,108.91,11092.0,97.4856,97.6021,97.4408,97.6021,11092.0
2021-07-19 13:55:00,108.94,108.99,108.78,108.84,11371.0,97.629,97.6738,97.4856,97.5394,11371.0
2021-07-19 14:00:00,108.86,109.16,108.85,109.14,12447.0,97.5573,97.8262,97.5484,97.8083,12447.0
2021-07-19 14:05:00,109.16,109.16,109.05,109.11,4498.0,97.8262,97.8262,97.7276,97.7814,4498.0
2021-07-19 14:10:00,109.1,109.22,109.08,109.12,6493.0,97.7724,97.88,97.7545,97.7903,6493.0
2021-07-19 14:15:00,109.13,109.26,109.08,109.26,3672.0,97.7993,97.9158,97.7545,97.9158,3672.0
2021-07-19 14:20:00,109.29,109.34,109.22,109.22,6849.0,97.9427,97.9875,97.88,97.88,6849.0
2021-07-19 14:25:00,109.18,109.25,109.16,109.21,8397.0,97.8441,97.9068,97.8262,97.871,8397.0
2021-07-19 14:30:00,109.24,109.24,109.07,109.12,5872.0,97.8979,97.8979,97.7455,97.7903,5872.0
2021-07-19 14:35:00,109.13,109.13,108.94,108.95,5026.0,97.7993,97.7993,97.629,97.638,5026.0
2021-07-19 14:40:00,108.94,108.99,108.87,108.94,6203.0,97.629,97.6738,97.5663,97.629,6203.0
2021-07-19 14:45:00,108.95,109.07,108.9,109.06,6150.0,97.638,97.7455,97.5932,97.7366,6150.0
2021-07-19 14:50:00,109.06,109.14,109.0,109.07,5012.0,97.7366,97.8083,97.6828,97.7455,5012.0
2021-07-19 14:55:00,109.06,109.17,109.01,109.05,8742.0,97.7366,97.8352,97.6918,97.7276,8742.0
2021-07-19 15:00:00,109.03,109.14,108.92,109.14,7106.0,97.7097,97.8083,97.6111,97.8083,7106.0
2021-07-19 15:05:00,109.12,109.22,109.06,109.15,6174.0,97.7903,97.88,97.7366,97.8172,6174.0
2021-07-19 15:10:00,109.19,109.26,109.12,109.14,6298.0,97.8531,97.9158,97.7903,97.8083,6298.0
2021-07-19 15:15:00,109.12,109.16,108.96,108.99,7763.0,97.7903,97.8262,97.647,97.6738,7763.0
2021-07-19 15:20:00,109.0,109.01,108.88,108.93,6996.0,97.6828,97.6918,97.5753,97.6201,6996.0
2021-07-19 15:25:00,108.94,109.07,108.92,109.0,8186.0,97.629,97.7455,97.6111,97.6828,8186.0
2021-07-19 15:30:00,108.99,109.11,108.93,109.08,16485.0,97.6738,97.7814,97.6201,97.7545,16485.0
2021-07-19 15:35:00,109.08,109.23,109.06,109.22,14366.0,97.7545,97.8889,97.7366,97.88,14366.0
2021-07-19 15:40:00,109.23,109.34,109.11,109.11,17341.0,97.8889,97.9875,97.7814,97.7814,17341.0
2021-07-19 15:45:00,109.1,109.24,109.04,109.17,36994.0,97.7724,97.8979,97.7186,97.8352,36994.0
2021-07-19 15:50:00,109.16,109.36,109.1,109.18,62701.0,97.8262,98.0054,97.7724,97.8441,62701.0
2021-07-19 15:55:00,109.2,109.43,109.14,109.43,122764.0,97.862,98.0682,97.8083,98.0682,122764.0
2021-07-20 09:30:00,109.87,110.12,109.53,110.0,32824.0,98.4625,98.6865,98.1578,98.579,32824.0
2021-07-20 09:35:00,110.01,110.22,109.91,110.14,11320.0,98.5879,98.7761,98.4983,98.7044,11320.0
2021-07-20 09:40:00,110.12,110.25,110.0,110.1,14152.0,98.6865,98.803,98.579,98.6686,14152.0
2021-07-20 09:45:00,110.08,110.42,110.01,110.38,21875.0,98.6507,98.9554,98.5879,98.9195,21875.0
2021-07-20 09:50:00,110.36,110.67,110.3,110.64,19152.0,98.9016,99.1794,98.8478,99.1525,19152.0
2021-07-20 09:55:00,110.67,110.8,110.51,110.75,19692.0,99.1794,99.2959,99.036,99.2511,19692.0
2021-07-20 10:00:00,110.74,110.96,110.68,110.88,19514.0,99.2421,99.4393,99.1884,99.3676,19514.0
2021-07-20 10:05:00,110.9,110.95,110.81,110.83,12442.0,99.3855,99.4303,99.3049,99.3228,12442.0
2021-07-20 10:10:00,110.84,110.86,110.49,110.67,20041.0,99.3318,99.3497,99.0181,99.1794,20041.0
2021-07-20 10:15:00,110.65,110.81,110.65,110.81,24900.0,99.1615,99.3049,99.1615,99.3049,24900.0
2021-07-20 10:20:00,110.82,110.98,110.81,110.84,6814.0,99.3138,99.4572,99.3049,99.3318,6814.0
2021-07-20 10:25:00,110.88,110.88,110.6,110.6,16064.0,99.3676,99.3676,99.1167,99.1167,16064.0
2021-07-20 10:30:00,110.61,110.78,110.61,110.73,18422.0,99.1256,99.278,99.1256,99.2332,18422.0
2021-07-20 10:35:00,110.72,110.82,110.71,110.73,20893.0,99.2242,99.3138,99.2153,99.2332,20893.0
2021-07-20 10:40:00,110.73,110.77,110.6,110.61,10771.0,99.2332,99.269,99.1167,99.1256,10771.0
2021-07-20 10:45:00,110.63,110.77,110.58,110.68,19894.0,99.1436,99.269,99.0988,99.1884,19894.0
2021-07-20 10:50:00,110.68,110.74,110.62,110.7,17345.0,99.1884,99.2421,99.1346,99.2063,17345.0
2021-07-20 10:55:00,110.7,111.05,110.7,110.85,12597.0,99.2063,99.52,99.2063,99.3407,12597.0
2021-07-20 11:00:00,110.87,111.09,110.87,111.07,11058.0,99.3586,99.5558,99.3586,99.5379,11058.0
2021-07-20 11:05:00,111.06,111.06,110.89,110.9,17117.0,99.5289,99.5289,99.3766,99.3855,17117.0
2021-07-20 11:10:00,110.88,110.94,110.83,110.87,20892.0,99.3676,99.4214,99.3228,99.3586,20892.0
2021-07-20 11:15:00,110.86,111.01,110.84,110.95,21471.0,99.3497,99.4841,99.3318,99.4303,21471.0
2021-07-20 11:20:00,110.95,111.16,110.93,111.11,27039.0,99.4303,99.6185,99.4124,99.5737,27039.0
2021-07-20 11:25:00,111.09,111.11,110.77,110.84,17538.0,99.5558,99.5737,99.269,99.3318,17538.0
2021-07-20 11:30:00,110.86,111.23,110.81,111.14,55283.0,99.3497,99.6813,99.3049,99.6006,55283.0
2021-07-20 11:35:00,111.09,111.09,110.82,110.85,12871.0,99.5558,99.5558,99.3138,99.3407,12871.0
2021-07-20 11:40:00,110.86,110.99,110.81,110.98,19808.0,99.3497,99.4662,99.3049,99.4572,19808.0
2021-07-20 11:45:00,110.98,111.08,110.92,111.07,8142.0,99.4572,99.5468,99.4035,99.5379,8142.0
2021-07-20 11:50:00,111.1,111.17,111.05,111.09,11448.0,99.5648,99.6275,99.52,99.5558,11448.0
2021-07-20 11:55:00,111.07,111.17,111.05,111.11,11810.0,99.5379,99.6275,99.52,99.5737,11810.0
2021-07-20 12:00:00,111.12,111.28,111.11,111.17,13886.0,99.5827,99.7261,99.5737,99.6275,13886.0
2021-07-20 12:05:00,111.17,111.18,111.06,111.09,30112.0,99.6275,99.6365,99.5289,99.5558,30112.0
2021-07-20 12:10:00,111.07,111.22,111.01,111.19,16028.0,99.5379,99.6723,99.4841,99.6454,16028.0
2021-07-20 12:15:00,111.2,111.25,111.16,111.23,10616.0,99.6544,99.6992,99.6185,99.6813,10616.0
2021-07-20 12:20:00,111.24,111.29,111.2,111.25,8946.0,99.6902,99.735,99.6544,99.6992,8946.0
2021-07-20 12:25:00,111.24,111.29,110.99,111.0,39211.0,99.6902,99.735,99.4662,99.4751,39211.0
2021-07-20 12:30:00,111.0,111.32,110.95,111.32,29157.0,99.4751,99.7619,99.4303,99.7619,29157.0
2021-07-20 12:35:00,111.32,111.36,111.09,111.18,32252.0,99.7619,99.7978,99.5558,99.6365,32252.0
2021-07-20 12:40:00,111.22,111.32,111.18,111.18,11809.0,99.6723,99.7619,99.6365,99.6365,11809.0
2021-07-20 12:45:00,111.19,111.22,111.07,111.16,32480.0,99.6454,99.6723,99.5379,99.6185,32480.0
2021-07-20 12:50:00,111.19,111.34,111.18,111.32,17901.0,99.6454,99.7798,99.6365,99.7619,17901.0
2021-07-20 12:55:00,111.33,111.39,111.18,111.22,18732.0,99.7709,99.8247,99.6365,99.6723,18732.0
2021-07-20 13:00:00,111.21,111.22,110.99,111.02,15472.0,99.6633,99.6723,99.4662,99.4931,15472.0
2021-07-20 13:05:00,111.1,111.19,111.07,111.14,7502.0,99.5648,99.6454,99.5379,99.6006,7502.0
2021-07-20 13:10:00,111.13,111.18,111.09,111.16,7412.0,99.5917,99.6365,99.5558,99.6185,7412.0
2021-07-20 13:15:00,111.18,111.19,111.04,111.04,11149.0,99.6365,99.6454,99.511,99.511,11149.0
2021-07-20 13:20:00,111.07,111.16,111.04,111.09,7852.0,99.5379,99.6185,99.511,99.5558,7852.0
2021-07-20 13:25:00,111.05,111.05,110.92,110.94,4443.0,99.52,99.52,99.4035,99.4214,4443.0
2021-07-20 13:30:00,110.94,111.0,110.91,110.95,9641.0,99.4214,99.4751,99.3945,99.4303,9641.0
2021-07-20 13:35:00,110.97,111.05,110.96,111.01,7814.0,99.4483,99.52,99.4393,99.4841,7814.0
2021-07-20 13:40:00,111.01,111.08,111.0,111.03,10086.0,99.4841,99.5468,99.4751,99.502,10086.0
2021-07-20 13:45:00,111.03,111.05,110.9,110.93,8503.0,99.502,99.52,99.3855,99.4124,8503.0
2021-07-20 13:50:00,110.92,111.01,110.91,111.0,6614.0,99.4035,99.4841,99.3945,99.4751,6614.0
2021-07-20 13:55:00,110.99,111.07,110.99,111.04,10035.0,99.4662,99.5379,99.4662,99.511,10035.0
2021-07-20 14:00:00,111.05,111.2,111.05,111.15,10985.0,99.52,99.6544,99.52,99.6096,10985.0
2021-07-20 14:05:00,111.15,111.3,111.15,111.29,7675.0,99.6096,99.744,99.6096,99.735,7675.0
2021-07-20 14:10:00,111.27,111.35,111.25,111.32,5900.0,99.7171,99.7888,99.6992,99.7619,5900.0
2021-07-20 14:15:00,111.33,111.39,111.28,111.37,10087.0,99.7709,99.8247,99.7261,99.8067,10087.0
2021-07-20 14:20:00,111.36,111.38,111.28,111.32,11406.0,99.7978,99.8157,99.7261,99.7619,11406.0
2021-07-20 14:25:00,111.31,111.34,111.23,111.28,9333.0,99.753,99.7798,99.6813,99.7261,9333.0
2021-07-20 14:30:00,111.29,111.33,111.26,111.27,8282.0,99.735,99.7709,99.7082,99.7171,8282.0
2021-07-20 14:35:00,111.3,111.32,111.25,111.25,7747.0,99.744,99.7619,99.6992,99.6992,7747.0
2021-07-20 14:40:00,111.25,111.35,111.24,111.29,9672.0,99.6992,99.7888,99.6902,99.735,9672.0
2021-07-20 14:45:00,111.3,111.3,111.14,111.14,10103.0,99.744,99.744,99.6006,99.6006,10103.0
2021-07-20 14:50:00,111.16,111.23,111.15,111.19,7037.0,99.6185,99.6813,99.6096,99.6454,7037.0
2021-07-20 14:55:00,111.15,111.23,111.1,111.11,12289.0,99.6096,99.6813,99.5648,99.5737,12289.0
2021-07-20 15:00:00,111.11,111.13,111.02,111.12,12434.0,99.5737,99.5917,99.4931,99.5827,12434.0
2021-07-20 15:05:00,111.11,111.16,111.04,111.05,12690.0,99.5737,99.6185,99.511,99.52,12690.0
2021-07-20 15:10:00,111.05,111.24,111.04,111.24,10095.0,99.52,99.6902,99.511,99.6902,10095.0
2021-07-20 15:15:00,111.21,111.22,111.09,111.15,10439.0,99.6633,99.6723,99.5558,99.6096,10439.0
2021-07-20 15:20:00,111.14,111.15,111.08,111.12,13731.0,99.6006,99.6096,99.5468,99.5827,13731.0
2021-07-20 15:25:00,111.13,111.13,110.91,110.96,25398.0,99.5917,99.5917,99.3945,99.4393,25398.0
2021-07-20 15:30:00,110.96,111.06,110.95,110.98,18905.0,99.4393,99.5289,99.4303,99.4572,18905.0
2021-07-20 15:35:00,110.99,111.0,110.79,110.8,26201.0,99.4662,99.4751,99.287,99.2959,26201.0
2021-07-20 15:40:00,110.81,110.88,110.77,110.79,39974.0,99.3049,99.3676,99.269,99.287,39974.0
2021-07-20 15:45:00,110.79,110.86,110.72,110.86,39445.0,99.287,99.3497,99.2242,99.3497,39445.0
2021-07-20 15:50:00,110.87,110.87,110.61,110.69,60188.0,99.3586,99.3586,99.1256,99.1973,60188.0
2021-07-20 15:55:00,110.7,110.7,110.41,110.43,161127.0,99.2063,99.2063,98.9464,98.9643,161127.0
2021-07-21 09:30:00,110.66,110.9,110.18,110.63,27889.0,99.1704,99.3855,98.7403,99.1436,27889.0
2021-07-21 09:35:00,110.63,110.76,110.36,110.46,6499.0,99.1436,99.2601,98.9016,98.9912,6499.0
2021-07-21 09:40:00,110.47,110.5,110.28,110.35,10241.0,99.0002,99.0271,98.8299,98.8926,10241.0
2021-07-21 09:45:00,110.39,110.81,110.32,110.76,17386.0,98.9285,99.3049,98.8658,99.2601,17386.0
2021-07-21 09:50:00,110.78,110.84,110.68,110.68,11680.0,99.278,99.3318,99.1884,99.1884,11680.0
2021-07-21 09:55:00,110.67,110.7,110.55,110.59,8294.0,99.1794,99.2063,99.0719,99.1077,8294.0
2021-07-21 10:00:00,110.57,110.66,110.5,110.51,10419.0,99.0898,99.1704,99.0271,99.036,10419.0
2021-07-21 10:05:00,110.53,110.63,110.47,110.59,12811.0,99.0539,99.1436,99.0002,99.1077,12811.0
2021-07-21 10:10:00,110.59,110.75,110.59,110.73,8562.0,99.1077,99.2511,99.1077,99.2332,8562.0
2021-07-21 10:15:00,110.73,110.73,110.38,110.43,12319.0,99.2332,99.2332,98.9195,98.9643,12319.0
2021-07-21 10:20:00,110.44,110.56,110.44,110.56,7815.0,98.9733,99.0808,98.9733,99.0808,7815.0
2021-07-21 10:25:00,110.54,110.58,110.3,110.34,15619.0,99.0629,99.0988,98.8478,98.8837,15619.0
2021-07-21 10:30:00,110.31,110.38,110.24,110.34,27496.0,98.8568,98.9195,98.7941,98.8837,27496.0
2021-07-21 10:35:00,110.35,110.36,110.11,110.12,8940.0,98.8926,98.9016,98.6776,98.6865,8940.0
2021-07-21 10:40:00,110.09,110.11,109.97,109.99,12511.0,98.6596,98.6776,98.5521,98.57,12511.0
2021-07-21 10:45:00,109.98,109.99,109.76,109.79,24241.0,98.5611,98.57,98.3639,98.3908,24241.0
2021-07-21 10:50:00,109.79,109.89,109.78,109.89,13057.0,98.3908,98.4804,98.3818,98.4804,13057.0
2021-07-21 10:55:00,109.89,110.07,109.88,109.99,13719.0,98.4804,98.6417,98.4714,98.57,13719.0
2021-07-21 11:00:00,110.0,110.13,109.94,109.94,8470.0,98.579,98.6955,98.5252,98.5252,8470.0
2021-07-21 11:05:00,109.97,109.98,109.8,109.83,6245.0,98.5521,98.5611,98.3997,98.4266,6245.0
2021-07-21 11:10:00,109.81,109.94,109.81,109.88,6900.0,98.4087,98.5252,98.4087,98.4714,6900.0
2021-07-21 11:15:00,109.88,110.08,109.87,110.04,10239.0,98.4714,98.6507,98.4625,98.6148,10239.0
2021-07-21 11:20:00,110.0,110.11,109.93,110.08,9049.0,98.579,98.6776,98.5162,98.6507,9049.0
2021-07-21 11:25:00,110.08,110.1,109.94,109.94,11493.0,98.6507,98.6686,98.5252,98.5252,11493.0
2021-07-21 11:30:00,109.94,110.23,109.9,110.18,16652.0,98.5252,98.7851,98.4894,98.7403,16652.0
2021-07-21 11:35:00,110.18,110.23,110.15,110.23,5920.0,98.7403,98.7851,98.7134,98.7851,5920.0
2021-07-21 11:40:00,110.23,110.27,110.15,110.19,10598.0,98.7851,98.8209,98.7134,98.7492,10598.0
2021-07-21 11:45:00,110.2,110.28,110.14,110.2,11475.0,98.7582,98.8299,98.7044,98.7582,11475.0
2021-07-21 11:50:00,110.2,110.4,110.17,110.34,19363.0,98.7582,98.9374,98.7313,98.8837,19363.0
2021-07-21 11:55:00,110.32,110.45,110.29,110.43,4547.0,98.8658,98.9823,98.8389,98.9643,4547.0
2021-07-21 12:00:00,110.41,110.58,110.33,110.51,10787.0,98.9464,99.0988,98.8747,99.036,10787.0
2021-07-21 12:05:00,110.53,110.57,110.49,110.49,7388.0,99.0539,99.0898,99.0181,99.0181,7388.0
2021-07-21 12:10:00,110.49,110.49,110.38,110.38,7749.0,99.0181,99.0181,98.9195,98.9195,7749.0
2021-07-21 12:15:00,110.38,110.49,110.38,110.43,7775.0,98.9195,99.0181,98.9195,98.9643,7775.0
2021-07-21 12:20:00,110.42,110.44,110.37,110.4,8702.0,98.9554,98.9733,98.9106,98.9374,8702.0
2021-07-21 12:25:00,110.38,110.38,110.31,110.31,9853.0,98.9195,98.9195,98.8568,98.8568,9853.0
2021-07-21 12:30:00,110.32,110.35,110.26,110.27,7454.0,98.8658,98.8926,98.812,98.8209,7454.0
2021-07-21 12:35:00,110.27,110.36,110.27,110.31,8719.0,98.8209,98.9016,98.8209,98.8568,8719.0
2021-07-21 12:40:00,110.31,110.39,110.31,110.33,6025.0,98.8568,98.9285,98.8568,98.8747,6025.0
2021-07-21 12:45:00,110.31,110.31,110.25,110.27,5266.0,98.8568,98.8568,98.803,98.8209,5266.0
2021-07-21 12:50:00,110.29,110.29,110.24,110.25,5938.0,98.8389,98.8389,98.7941,98.803,5938.0
2021-07-21 12:55:00,110.26,110.3,110.22,110.22,8634.0,98.812,98.8478,98.7761,98.7761,8634.0
2021-07-21 13:00:00,110.24,110.28,110.2,110.28,11008.0,98.7941,98.8299,98.7582,98.8299,11008.0
2021-07-21 13:05:00,110.27,110.36,110.27,110.34,10141.0,98.8209,98.9016,98.8209,98.8837,10141.0
2021-07-21 13:10:00,110.35,110.35,110.23,110.24,9427.0,98.8926,98.8926,98.7851,98.7941,9427.0
2021-07-21 13:15:00,110.27,110.37,110.26,110.34,7839.0,98.8209,98.9106,98.812,98.8837,7839.0
2021-07-21 13:20:00,110.34,110.49,110.33,110.49,10633.0,98.8837,99.0181,98.8747,99.0181,10633.0
2021-07-21 13:25:00,110.49,110.54,110.48,110.51,9495.0,99.0181,99.0629,99.0091,99.036,9495.0
2021-07-21 13:30:00,110.51,110.64,110.51,110.57,8700.0,99.036,99.1525,99.036,99.0898,8700.0
2021-07-21 13:35:00,110.57,110.61,110.56,110.59,8003.0,99.0898,99.1256,99.0808,99.1077,8003.0
2021-07-21 13:40:00,110.59,110.69,110.58,110.67,7297.0,99.1077,99.1973,99.0988,99.1794,7297.0
2021-07-21 13:45:00,110.69,110.69,110.64,110.68,6816.0,99.1973,99.1973,99.1525,99.1884,6816.0
2021-07-21 13:50:00,110.68,110.82,110.67,110.82,8779.0,99.1884,99.3138,99.1794,99.3138,8779.0
2021-07-21 13:55:00,110.82,110.88,110.66,110.71,11349.0,99.3138,99.3676,99.1704,99.2153,11349.0
2021-07-21 14:00:00,110.71,110.71,110.6,110.61,4100.0,99.2153,99.2153,99.1167,99.1256,4100.0
2021-07-21 14:05:00,110.64,110.76,110.64,110.76,6447.0,99.1525,99.2601,99.1525,99.2601,6447.0
2021-07-21 14:10:00,110.76,110.81,110.7,110.71,9668.0,99.2601,99.3049,99.2063,99.2153,9668.0
2021-07-21 14:15:00,110.73,110.8,110.72,110.8,4153.0,99.2332,99.2959,99.2242,99.2959,4153.0
2021-07-21 14:20:00,110.79,110.81,110.72,110.74,8199.0,99.287,99.3049,99.2242,99.2421,8199.0
2021-07-21 14:25:00,110.73,110.89,110.73,110.81,8078.0,99.2332,99.3766,99.2332,99.3049,8078.0
2021-07-21 14:30:00,110.84,110.84,110.5,110.76,299869.0,99.3318,99.3318,99.0271,99.2601,299869.0
2021-07-21 14:35:00,110.78,111.07,110.77,111.07,9321.0,99.278,99.5379,99.269,99.5379,9321.0
2021-07-21 14:40:00,111.05,111.11,110.99,111.09,7281.0,99.52,99.5737,99.4662,99.5558,7281.0
2021-07-21 14:45:00,111.1,111.12,111.02,111.07,5857.0,99.5648,99.5827,99.4931,99.5379,5857.0
2021-07-21 14:50:00,111.09,111.19,111.09,111.18,7144.0,99.5558,99.6454,99.5558,99.6365,7144.0
2021-07-21 14:55:00,111.17,111.27,111.14,111.18,12372.0,99.6275,99.7171,99.6006,99.6365,12372.0
2021-07-21 15:00:00,111.19,111.25,111.18,111.24,9412.0,99.6454,99.6992,99.6365,99.6902,9412.0
2021-07-21 15:05:00,111.23,111.28,111.23,111.28,3957.0,99.6813,99.7261,99.6813,99.7261,3957.0
2021-07-21 15:10:00,111.28,111.29,111.21,111.23,9309.0,99.7261,99.735,99.6633,99.6813,9309.0
2021-07-21 15:15:00,111.24,111.36,111.21,111.32,8467.0,99.6902,99.7978,99.6633,99.7619,8467.0
2021-07-21 15:20:00,111.31,111.31,111.25,111.27,5295.0,99.753,99.753,99.6992,99.7171,5295.0
2021-07-21 15:25:00,111.3,111.31,111.16,111.23,7710.0,99.744,99.753,99.6185,99.6813,7710.0
2021-07-21 15:30:00,111.22,111.27,111.21,111.24,11148.0,99.6723,99.7171,99.6633,99.6902,11148.0
2021-07-21 15:35:00,111.25,111.32,111.17,111.19,12518.0,99.6992,99.7619,99.6275,99.6454,12518.0
2021-07-21 15:40:00,111.19,111.34,111.18,111.29,16450.0,99.6454,99.7798,99.6365,99.735,16450.0
2021-07-21 15:45:00,111.29,111.31,111.2,111.21,16300.0,99.735,99.753,99.6544,99.6633,16300.0
2021-07-21 15:50:00,111.2,111.47,111.12,111.38,41986.0,99.6544,99.8963,99.5827,99.8157,41986.0
2021-07-21 15:55:00,111.4,111.43,111.3,111.39,82983.0,99.8336,99.8605,99.744,99.8247,82983.0
2021-07-22 09:30:00,111.49,111.76,111.24,111.45,19083.0,99.9143,100.1562,99.6902,99.8784,19083.0
2021-07-22 09:35:00,111.31,111.43,111.24,111.43,2341.0,99.753,99.8605,99.6902,99.8605,2341.0
2021-07-22 09:40:00,111.5,111.61,111.46,111.56,2800.0,99.9232,100.0218,99.8874,99.977,2800.0
2021-07-22 09:45:00,111.56,111.66,111.4,111.4,5643.0,99.977,100.0666,99.8336,99.8336,5643.0
2021-07-22 09:50:00,111.4,111.41,111.14,111.14,3214.0,99.8336,99.8426,99.6006,99.6006,3214.0
2021-07-22 09:55:00,111.15,111.24,111.1,111.14,3827.0,99.6096,99.6902,99.5648,99.6006,3827.0
2021-07-22 10:00:00,111.19,111.3,111.13,111.22,7345.0,99.6454,99.744,99.5917,99.6723,7345.0
2021-07-22 10:05:00,111.21,111.24,111.08,111.23,2687.0,99.6633,99.6902,99.5468,99.6813,2687.0
2021-07-22 10:10:00,111.26,111.37,111.24,111.26,4605.0,99.7082,99.8067,99.6902,99.7082,4605.0
2021-07-22 10:15:00,111.31,111.38,111.29,111.29,2000.0,99.753,99.8157,99.735,99.735,2000.0
2021-07-22 10:20:00,111.28,111.36,111.25,111.28,4058.0,99.7261,99.7978,99.6992,99.7261,4058.0
2021-07-22 10:25:00,111.16,111.2,110.99,110.99,8955.0,99.6185,99.6544,99.4662,99.4662,8955.0
2021-07-22 10:30:00,111.02,111.05,110.91,110.95,8899.0,99.4931,99.52,99.3945,99.4303,8899.0
2021-07-22 10:35:00,110.95,111.03,110.95,110.98,6028.0,99.4303,99.502,99.4303,99.4572,6028.0
2021-07-22 10:40:00,110.97,111.04,110.96,111.04,7911.0,99.4483,99.511,99.4393,99.511,7911.0
2021-07-22 10:45:00,111.01,111.01,110.93,110.93,4782.0,99.4841,99.4841,99.4124,99.4124,4782.0
2021-07-22 10:50:00,110.94,110.97,110.87,110.97,7168.0,99.4214,99.4483,99.3586,99.4483,7168.0
2021-07-22 10:55:00,110.98,111.04,110.97,111.01,6128.0,99.4572,99.511,99.4483,99.4841,6128.0
2021-07-22 11:00:00,111.01,111.01,110.71,110.71,7515.0,99.4841,99.4841,99.2153,99.2153,7515.0
2021-07-22 11:05:00,110.7,110.74,110.62,110.7,7422.0,99.2063,99.2421,99.1346,99.2063,7422.0
2021-07-22 11:10:00,110.67,110.75,110.62,110.65,6646.0,99.1794,99.2511,99.1346,99.1615,6646.0
2021-07-22 11:15:00,110.67,110.72,110.62,110.7,8519.0,99.1794,99.2242,99.1346,99.2063,8519.0
2021-07-22 11:20:00,110.67,110.73,110.67,110.73,8000.0,99.1794,99.2332,99.1794,99.2332,8000.0
2021-07-22 11:25:00,110.73,110.74,110.56,110.63,6559.0,99.2332,99.2421,99.0808,99.1436,6559.0
2021-07-22 11:30:00,110.68,110.73,110.65,110.72,2850.0,99.1884,99.2332,99.1615,99.2242,2850.0
2021-07-22 11:35:00,110.7,110.87,110.7,110.84,3019.0,99.2063,99.3586,99.2063,99.3318,3019.0
2021-07-22 11:40:00,110.81,110.81,110.68,110.7,4357.0,99.3049,99.3049,99.1884,99.2063,4357.0
2021-07-22 11:45:00,110.69,110.73,110.67,110.69,4645.0,99.1973,99.2332,99.1794,99.1973,4645.0
2021-07-22 11:50:00,110.72,110.72,110.53,110.55,6848.0,99.2242,99.2242,99.0539,99.0719,6848.0
2021-07-22 11:55:00,110.52,110.58,110.48,110.48,6444.0,99.045,99.0988,99.0091,99.0091,6444.0
2021-07-22 12:00:00,110.49,110.54,110.41,110.42,5944.0,99.0181,99.0629,98.9464,98.9554,5944.0
2021-07-22 12:05:00,110.42,110.5,110.37,110.39,6725.0,98.9554,99.0271,98.9106,98.9285,6725.0
2021-07-22 12:10:00,110.37,110.39,110.23,110.24,12870.0,98.9106,98.9285,98.7851,98.7941,12870.0
2021-07-22 12:15:00,110.26,110.32,110.21,110.25,6670.0,98.812,98.8658,98.7672,98.803,6670.0
2021-07-22 12:20:00,110.27,110.28,110.1,110.1,13932.0,98.8209,98.8299,98.6686,98.6686,13932.0
2021-07-22 12:25:00,110.09,110.44,110.09,110.34,8590.0,98.6596,98.9733,98.6596,98.8837,8590.0
2021-07-22 12:30:00,110.36,110.36,110.27,110.29,8039.0,98.9016,98.9016,98.8209,98.8389,8039.0
2021-07-22 12:35:00,110.3,110.52,110.28,110.52,5236.0,98.8478,99.045,98.8299,99.045,5236.0
2021-07-22 12:40:00,110.52,110.58,110.47,110.57,2931.0,99.045,99.0988,99.0002,99.0898,2931.0
2021-07-22 12:45:00,110.54,110.56,110.44,110.45,4987.0,99.0629,99.0808,98.9733,98.9823,4987.0
2021-07-22 12:50:00,110.45,110.49,110.41,110.44,2444.0,98.9823,99.0181,98.9464,98.9733,2444.0
2021-07-22 12:55:00,110.44,110.7,110.44,110.67,6100.0,98.9733,99.2063,98.9733,99.1794,6100.0
2021-07-22 13:00:00,110.65,110.65,110.58,110.59,2069.0,99.1615,99.1615,99.0988,99.1077,2069.0
2021-07-22 13:05:00,110.6,110.66,110.58,110.62,2461.0,99.1167,99.1704,99.0988,99.1346,2461.0
2021-07-22 13:10:00,110.6,110.65,110.59,110.63,1838.0,99.1167,99.1615,99.1077,99.1436,1838.0
2021-07-22 13:15:00,110.63,110.66,110.56,110.57,4047.0,99.1436,99.1704,99.0808,99.0898,4047.0
2021-07-22 13:20:00,110.54,110.55,110.48,110.55,5033.0,99.0629,99.0719,99.0091,99.0719,5033.0
2021-07-22 13:25:00,110.56,110.56,110.5,110.55,5836.0,99.0808,99.0808,99.0271,99.0719,5836.0
2021-07-22 13:30:00,110.54,110.58,110.51,110.53,5299.0,99.0629,99.0988,99.036,99.0539,5299.0
2021-07-22 13:35:00,110.53,110.58,110.51,110.57,2434.0,99.0539,99.0988,99.036,99.0898,2434.0
2021-07-22 13:40:00,110.58,110.62,110.54,110.57,4515.0,99.0988,99.1346,99.0629,99.0898,4515.0
2021-07-22 13:45:00,110.53,110.63,110.52,110.63,2560.0,99.0539,99.1436,99.045,99.1436,2560.0
2021-07-22 13:50:00,110.63,110.65,110.59,110.64,4387.0,99.1436,99.1615,99.1077,99.1525,4387.0
2021-07-22 13:55:00,110.67,110.67,110.59,110.63,5542.0,99.1794,99.1794,99.1077,99.1436,5542.0
2021-07-22 14:00:00,110.61,110.7,110.59,110.69,6047.0,99.1256,99.2063,99.1077,99.1973,6047.0
2021-07-22 14:05:00,110.69,110.72,110.6,110.6,5256.0,99.1973,99.2242,99.1167,99.1167,5256.0
2021-07-22 14:10:00,110.62,110.74,110.61,110.72,4600.0,99.1346,99.2421,99.1256,99.2242,4600.0
2021-07-22 14:15:00,110.73,110.74,110.64,110.65,3216.0,99.2332,99.2421,99.1525,99.1615,3216.0
2021-07-22 14:20:00,110.64,110.74,110.63,110.74,4697.0,99.1525,99.2421,99.1436,99.2421,4697.0
2021-07-22 14:25:00,110.72,110.77,110.68,110.68,6642.0,99.2242,99.269,99.1884,99.1884,6642.0
2021-07-22 14:30:00,110.69,110.72,110.65,110.7,4530.0,99.1973,99.2242,99.1615,99.2063,4530.0
2021-07-22 14:35:00,110.69,110.78,110.69,110.7,5399.0,99.1973,99.278,99.1973,99.2063,5399.0
2021-07-22 14:40:00,110.71,110.71,110.64,110.67,5649.0,99.2153,99.2153,99.1525,99.1794,5649.0
2021-07-22 14:45:00,110.7,110.73,110.62,110.64,3910.0,99.2063,99.2332,99.1346,99.1525,3910.0
2021-07-22 14:50:00,110.62,110.67,110.58,110.64,12655.0,99.1346,99.1794,99.0988,99.1525,12655.0
2021-07-22 14:55:00,110.63,110.76,110.63,110.76,6633.0,99.1436,99.2601,99.1436,99.2601,6633.0
2021-07-22 15:00:00,110.75,110.79,110.74,110.78,3610.0,99.2511,99.287,99.2421,99.278,3610.0
2021-07-22 15:05:00,110.76,110.78,110.72,110.76,7420.0,99.2601,99.278,99.2242,99.2601,7420.0
2021-07-22 15:10:00,110.75,110.75,110.69,110.72,2500.0,99.2511,99.2511,99.1973,99.2242,2500.0
2021-07-22 15:15:00,110.71,110.78,110.7,110.78,5126.0,99.2153,99.278,99.2063,99.278,5126.0
2021-07-22 15:20:00,110.76,110.77,110.73,110.76,5370.0,99.2601,99.269,99.2332,99.2601,5370.0
2021-07-22 15:25:00,110.75,110.79,110.75,110.78,6515.0,99.2511,99.287,99.2511,99.278,6515.0
2021-07-22 15:30:00,110.77,110.78,110.61,110.78,8842.0,99.269,99.278,99.1256,99.278,8842.0
2021-07-22 15:35:00,110.76,110.85,110.76,110.83,12747.0,99.2601,99.3407,99.2601,99.3228,12747.0
2021-07-22 15:40:00,110.83,110.83,110.73,110.77,13826.0,99.3228,99.3228,99.2332,99.269,13826.0
2021-07-22 15:45:00,110.79,110.81,110.68,110.78,20143.0,99.287,99.3049,99.1884,99.278,20143.0
2021-07-22 15:50:00,110.8,111.0,110.79,110.96,33569.0,99.2959,99.4751,99.287,99.4393,33569.0
2021-07-22 15:55:00,110.95,110.95,110.82,110.94,37219.0,99.4303,99.4303,99.3138,99.4214,37219.0
2021-07-23 09:30:00,111.12,111.5,110.85,111.39,21556.0,99.5827,99.9232,99.3407,99.8247,21556.0
2021-07-23 09:35:00,111.42,111.58,111.31,111.58,4410.0,99.8515,99.9949,99.753,99.9949,4410.0
2021-07-23 09:40:00,111.5,111.67,111.49,111.6,5489.0,99.9232,100.0756,99.9143,100.0129,5489.0
2021-07-23 09:45:00,111.56,111.78,111.56,111.69,6660.0,99.977,100.1742,99.977,100.0935,6660.0
2021-07-23 09:50:00,111.69,111.71,111.54,111.63,3700.0,100.0935,100.1114,99.9591,100.0397,3700.0
2021-07-23 09:55:00,111.63,111.65,111.45,111.46,22919.0,100.0397,100.0577,99.8784,99.8874,22919.0
2021-07-23 10:00:00,111.53,111.55,111.45,111.53,5233.0,99.9501,99.968,99.8784,99.9501,5233.0
2021-07-23 10:05:00,111.55,111.7,111.54,111.63,5712.0,99.968,100.1025,99.9591,100.0397,5712.0
2021-07-23 10:10:00,111.67,111.75,111.6,111.75,9214.0,100.0756,100.1473,100.0129,100.1473,9214.0
2021-07-23 10:15:00,111.8,111.85,111.74,111.78,5361.0,100.1921,100.2369,100.1383,100.1742,5361.0
2021-07-23 10:20:00,111.8,111.87,111.74,111.83,2353.0,100.1921,100.2548,100.1383,100.219,2353.0
2021-07-23 10:25:00,111.82,111.82,111.6,111.66,14859.0,100.21,100.21,100.0129,100.0666,14859.0
2021-07-23 10:30:00,111.68,111.68,111.53,111.53,1708.0,100.0845,100.0845,99.9501,99.9501,1708.0
2021-07-23 10:35:00,111.53,111.73,111.5,111.63,4736.0,99.9501,100.1294,99.9232,100.0397,4736.0
2021-07-23 10:40:00,111.62,111.7,111.61,111.64,14898.0,100.0308,100.1025,100.0218,100.0487,14898.0
2021-07-23 10:45:00,111.64,111.65,111.56,111.64,8843.0,100.0487,100.0577,99.977,100.0487,8843.0
2021-07-23 10:50:00,111.62,111.7,111.57,111.7,4790.0,100.0308,100.1025,99.986,100.1025,4790.0
2021-07-23 10:55:00,111.74,111.75,111.7,111.72,3140.0,100.1383,100.1473,100.1025,100.1204,3140.0
2021-07-23 11:00:00,111.74,111.84,111.71,111.8,2807.0,100.1383,100.2279,100.1114,100.1921,2807.0
2021-07-23 11:05:00,111.83,112.0,111.81,111.98,5357.0,100.219,100.3713,100.201,100.3534,5357.0
2021-07-23 11:10:00,111.96,111.99,111.89,111.89,9446.0,100.3355,100.3624,100.2727,100.2727,9446.0
2021-07-23 11:15:00,111.87,111.99,111.86,111.94,4114.0,100.2548,100.3624,100.2459,100.3176,4114.0
2021-07-23 11:20:00,111.96,112.06,111.96,112.05,2311.0,100.3355,100.4251,100.3355,100.4161,2311.0
2021-07-23 11:25:00,112.05,112.15,111.94,112.11,8888.0,100.4161,100.5057,100.3176,100.4699,8888.0
2021-07-23 11:30:00,112.13,112.13,111.93,111.93,12679.0,100.4878,100.4878,100.3086,100.3086,12679.0
2021-07-23 11:35:00,111.91,111.93,111.87,111.87,5398.0,100.2907,100.3086,100.2548,100.2548,5398.0
2021-07-23 11:40:00,111.87,111.93,111.83,111.91,3933.0,100.2548,100.3086,100.219,100.2907,3933.0
2021-07-23 11:45:00,111.84,112.04,111.84,111.98,5605.0,100.2279,100.4072,100.2279,100.3534,5605.0
2021-07-23 11:50:00,112.0,112.0,111.85,111.85,5031.0,100.3713,100.3713,100.2369,100.2369,5031.0
2021-07-23 11:55:00,111.85,111.85,111.71,111.72,7179.0,100.2369,100.2369,100.1114,100.1204,7179.0
2021-07-23 12:00:00,111.73,111.89,111.73,111.89,4355.0,100.1294,100.2727,100.1294,100.2727,4355.0
2021-07-23 12:05:00,111.85,111.94,111.77,111.94,5478.0,100.2369,100.3176,100.1652,100.3176,5478.0
2021-07-23 12:10:00,111.9,111.96,111.87,111.96,2677.0,100.2817,100.3355,100.2548,100.3355,2677.0
2021-07-23 12:15:00,111.95,111.99,111.93,111.99,3989.0,100.3265,100.3624,100.3086,100.3624,3989.0
2021-07-23 12:20:00,111.96,112.03,111.92,111.96,3433.0,100.3355,100.3982,100.2996,100.3355,3433.0
2021-07-23 12:25:00,111.94,111.95,111.88,111.93,4370.0,100.3176,100.3265,100.2638,100.3086,4370.0
2021-07-23 12:30:00,111.95,112.03,111.93,111.97,8899.0,100.3265,100.3982,100.3086,100.3444,8899.0
2021-07-23 12:35:00,111.97,111.97,111.87,111.88,4579.0,100.3444,100.3444,100.2548,100.2638,4579.0
2021-07-23 12:40:00,111.89,111.93,111.88,111.93,3785.0,100.2727,100.3086,100.2638,100.3086,3785.0
2021-07-23 12:45:00,111.93,111.95,111.88,111.95,1604.0,100.3086,100.3265,100.2638,100.3265,1604.0
2021-07-23 12:50:00,111.92,111.98,111.92,111.98,5229.0,100.2996,100.3534,100.2996,100.3534,5229.0
2021-07-23 12:55:00,111.99,112.03,111.97,112.02,3836.0,100.3624,100.3982,100.3444,100.3892,3836.0
2021-07-23 13:00:00,112.0,112.14,112.0,112.11,12181.0,100.3713,100.4968,100.3713,100.4699,12181.0
2021-07-23 13:05:00,112.06,112.19,112.06,112.16,3555.0,100.4251,100.5416,100.4251,100.5147,3555.0
2021-07-23 13:10:00,112.16,112.27,112.14,112.26,5737.0,100.5147,100.6133,100.4968,100.6043,5737.0
2021-07-23 13:15:00,112.27,112.3,112.21,112.25,5661.0,100.6133,100.6402,100.5595,100.5954,5661.0
2021-07-23 13:20:00,112.26,112.26,112.16,112.22,5912.0,100.6043,100.6043,100.5147,100.5685,5912.0
2021-07-23 13:25:00,112.22,112.28,112.21,112.21,3081.0,100.5685,100.6222,100.5595,100.5595,3081.0
2021-07-23 13:30:00,112.25,112.26,112.2,112.2,1960.0,100.5954,100.6043,100.5506,100.5506,1960.0
2021-07-23 13:35:00,112.22,112.25,112.17,112.25,3899.0,100.5685,100.5954,100.5237,100.5954,3899.0
2021-07-23 13:40:00,112.23,112.24,112.17,112.24,6537.0,100.5774,100.5864,100.5237,100.5864,6537.0
2021-07-23 13:45:00,112.23,112.27,112.2,112.27,2456.0,100.5774,100.6133,100.5506,100.6133,2456.0
2021-07-23 13:50:00,112.27,112.27,112.19,112.21,1969.0,100.6133,100.6133,100.5416,100.5595,1969.0
2021-07-23 13:55:00,112.23,112.32,112.22,112.27,2713.0,100.5774,100.6581,100.5685,100.6133,2713.0
2021-07-23 14:00:00,112.27,112.27,112.22,112.23,6743.0,100.6133,100.6133,100.5685,100.5774,6743.0
2021-07-23 14:05:00,112.24,112.27,112.2,112.26,2789.0,100.5864,100.6133,100.5506,100.6043,2789.0
2021-07-23 14:10:00,112.23,112.31,112.22,112.31,2468.0,100.5774,100.6491,100.5685,100.6491,2468.0
2021-07-23 14:15:00,112.29,112.3,112.22,112.3,2841.0,100.6312,100.6402,100.5685,100.6402,2841.0
2021-07-23 14:20:00,112.27,112.32,112.26,112.28,3296.0,100.6133,100.6581,100.6043,100.6222,3296.0
2021-07-23 14:25:00,112.27,112.27,112.2,112.25,1803.0,100.6133,100.6133,100.5506,100.5954,1803.0
2021-07-23 14:30:00,112.25,112.29,112.23,112.24,4195.0,100.5954,100.6312,100.5774,100.5864,4195.0
2021-07-23 14:35:00,112.25,112.34,112.24,112.32,3000.0,100.5954,100.676,100.5864,100.6581,3000.0
2021-07-23 14:40:00,112.3,112.36,112.3,112.36,2633.0,100.6402,100.6939,100.6402,100.6939,2633.0
2021-07-23 14:45:00,112.36,112.37,112.32,112.34,3190.0,100.6939,100.7029,100.6581,100.676,3190.0
2021-07-23 14:50:00,112.37,112.39,112.33,112.37,3906.0,100.7029,100.7208,100.6671,100.7029,3906.0
2021-07-23 14:55:00,112.37,112.4,112.35,112.4,2883.0,100.7029,100.7298,100.685,100.7298,2883.0
2021-07-23 15:00:00,112.39,112.4,112.32,112.39,4786.0,100.7208,100.7298,100.6581,100.7208,4786.0
2021-07-23 15:05:00,112.38,112.43,112.37,112.41,5070.0,100.7119,100.7567,100.7029,100.7388,5070.0
2021-07-23 15:10:00,112.42,112.42,112.28,112.3,3664.0,100.7477,100.7477,100.6222,100.6402,3664.0
2021-07-23 15:15:00,112.31,112.31,112.19,112.27,10905.0,100.6491,100.6491,100.5416,100.6133,10905.0
2021-07-23 15:20:00,112.26,112.29,112.22,112.29,4215.0,100.6043,100.6312,100.5685,100.6312,4215.0
2021-07-23 15:25:00,112.26,112.35,112.25,112.35,8377.0,100.6043,100.685,100.5954,100.685,8377.0
2021-07-23 15:30:00,112.38,112.46,112.36,112.43,9949.0,100.7119,100.7836,100.6939,100.7567,9949.0
2021-07-23 15:35:00,112.45,112.5,112.43,112.49,16492.0,100.7746,100.8194,100.7567,100.8104,16492.0
2021-07-23 15:40:00,112.48,112.5,112.42,112.43,9349.0,100.8015,100.8194,100.7477,100.7567,9349.0
2021-07-23 15:45:00,112.4,112.44,112.37,112.41,12214.0,100.7298,100.7656,100.7029,100.7388,12214.0
2021-07-23 15:50:00,112.42,112.44,112.28,112.3,55509.0,100.7477,100.7656,100.6222,100.6402,55509.0
2021-07-23 15:55:00,112.29,112.3,112.13,112.25,77997.0,100.6312,100.6402,100.4878,100.5954,77997.0
2021-07-26 09:30:00,112.24,112.48,112.0,112.48,27849.0,100.5864,100.8015,100.3713,100.8015,27849.0
2021-07-26 09:35:00,112.42,112.45,112.19,112.19,5153.0,100.7477,100.7746,100.5416,100.5416,5153.0
2021-07-26 09:40:00,112.2,112.2,111.88,111.9,3078.0,100.5506,100.5506,100.2638,100.2817,3078.0
2021-07-26 09:45:00,111.86,111.97,111.69,111.9,12029.0,100.2459,100.3444,100.0935,100.2817,12029.0
2021-07-26 09:50:00,111.9,112.01,111.76,112.01,4360.0,100.2817,100.3803,100.1562,100.3803,4360.0
2021-07-26 09:55:00,112.0,112.01,111.81,111.81,10472.0,100.3713,100.3803,100.201,100.201,10472.0
2021-07-26 10:00:00,111.85,111.91,111.72,111.91,6454.0,100.2369,100.2907,100.1204,100.2907,6454.0
2021-07-26 10:05:00,111.89,111.97,111.82,111.93,10008.0,100.2727,100.3444,100.21,100.3086,10008.0
2021-07-26 10:10:00,111.93,112.0,111.84,111.99,8935.0,100.3086,100.3713,100.2279,100.3624,8935.0
2021-07-26 10:15:00,111.98,112.01,111.85,111.97,7803.0,100.3534,100.3803,100.2369,100.3444,7803.0
2021-07-26 10:20:00,111.95,112.01,111.92,111.97,8711.0,100.3265,100.3803,100.2996,100.3444,8711.0
2021-07-26 10:25:00,111.98,112.11,111.94,112.0,7966.0,100.3534,100.4699,100.3176,100.3713,7966.0
2021-07-26 10:30:00,111.97,112.04,111.9,111.9,4952.0,100.3444,100.4072,100.2817,100.2817,4952.0
2021-07-26 10:35:00,111.93,112.0,111.9,112.0,5800.0,100.3086,100.3713,100.2817,100.3713,5800.0
2021-07-26 10:40:00,112.01,112.03,111.94,112.0,7400.0,100.3803,100.3982,100.3176,100.3713,7400.0
2021-07-26 10:45:00,111.99,112.12,111.99,112.1,7380.0,100.3624,100.4789,100.3624,100.4609,7380.0
2021-07-26 10:50:00,112.1,112.12,112.0,112.12,5475.0,100.4609,100.4789,100.3713,100.4789,5475.0
2021-07-26 10:55:00,112.13,112.36,112.1,112.3,8372.0,100.4878,100.6939,100.4609,100.6402,8372.0
2021-07-26 11:00:00,112.26,112.36,112.22,112.3,7402.0,100.6043,100.6939,100.5685,100.6402,7402.0
2021-07-26 11:05:00,112.33,112.49,112.31,112.49,9479.0,100.6671,100.8104,100.6491,100.8104,9479.0
2021-07-26 11:10:00,112.5,112.5,112.39,112.39,7506.0,100.8194,100.8194,100.7208,100.7208,7506.0
2021-07-26 11:15:00,112.38,112.46,112.32,112.43,4900.0,100.7119,100.7836,100.6581,100.7567,4900.0
2021-07-26 11:20:00,112.44,112.61,112.44,112.55,5787.0,100.7656,100.918,100.7656,100.8642,5787.0
2021-07-26 11:25:00,112.53,112.57,112.43,112.51,5597.0,100.8463,100.8821,100.7567,100.8284,5597.0
2021-07-26 11:30:00,112.45,112.53,112.41,112.42,6305.0,100.7746,100.8463,100.7388,100.7477,6305.0
2021-07-26 11:35:00,112.44,112.55,112.43,112.55,9306.0,100.7656,100.8642,100.7567,100.8642,9306.0
2021-07-26 11:40:00,112.54,112.54,112.49,112.52,6780.0,100.8553,100.8553,100.8104,100.8373,6780.0
2021-07-26 11:45:00,112.52,112.56,112.45,112.48,9830.0,100.8373,100.8732,100.7746,100.8015,9830.0
2021-07-26 11:50:00,112.46,112.51,112.44,112.49,4452.0,100.7836,100.8284,100.7656,100.8104,4452.0
2021-07-26 11:55:00,112.47,112.61,112.47,112.56,10712.0,100.7925,100.918,100.7925,100.8732,10712.0
2021-07-26 12:00:00,112.57,112.62,112.52,112.52,6568.0,100.8821,100.9269,100.8373,100.8373,6568.0
2021-07-26 12:05:00,112.53,112.55,112.48,112.51,4733.0,100.8463,100.8642,100.8015,100.8284,4733.0
2021-07-26 12:10:00,112.49,112.58,112.49,112.57,5800.0,100.8104,100.8911,100.8104,100.8821,5800.0
2021-07-26 12:15:00,112.57,112.63,112.54,112.54,5220.0,100.8821,100.9359,100.8553,100.8553,5220.0
2021-07-26 12:20:00,112.55,112.58,112.53,112.58,5038.0,100.8642,100.8911,100.8463,100.8911,5038.0
2021-07-26 12:25:00,112.58,112.58,112.5,112.5,3587.0,100.8911,100.8911,100.8194,100.8194,3587.0
2021-07-26 12:30:00,112.49,112.52,112.42,112.47,5150.0,100.8104,100.8373,100.7477,100.7925,5150.0
2021-07-26 12:35:00,112.47,112.49,112.37,112.44,4569.0,100.7925,100.8104,100.7029,100.7656,4569.0
2021-07-26 12:40:00,112.44,112.51,112.42,112.48,5116.0,100.7656,100.8284,100.7477,100.8015,5116.0
2021-07-26 12:45:00,112.51,112.53,112.4,112.45,5669.0,100.8284,100.8463,100.7298,100.7746,5669.0
2021-07-26 12:50:00,112.45,112.47,112.42,112.43,3025.0,100.7746,100.7925,100.7477,100.7567,3025.0
2021-07-26 12:55:00,112.45,112.45,112.42,112.42,6765.0,100.7746,100.7746,100.7477,100.7477,6765.0
2021-07-26 13:00:00,112.42,112.46,112.42,112.43,4298.0,100.7477,100.7836,100.7477,100.7567,4298.0
2021-07-26 13:05:00,112.43,112.51,112.43,112.47,6927.0,100.7567,100.8284,100.7567,100.7925,6927.0
2021-07-26 13:10:00,112.48,112.54,112.45,112.52,8355.0,100.8015,100.8553,100.7746,100.8373,8355.0
2021-07-26 13:15:00,112.52,112.58,112.51,112.57,6658.0,100.8373,100.8911,100.8284,100.8821,6658.0
2021-07-26 13:20:00,112.54,112.57,112.41,112.42,9822.0,100.8553,100.8821,100.7388,100.7477,9822.0
2021-07-26 13:25:00,112.4,112.43,112.32,112.33,5458.0,100.7298,100.7567,100.6581,100.6671,5458.0
2021-07-26 13:30:00,112.32,112.34,112.24,112.25,7707.0,100.6581,100.676,100.5864,100.5954,7707.0
2021-07-26 13:35:00,112.24,112.29,112.2,112.29,7285.0,100.5864,100.6312,100.5506,100.6312,7285.0
2021-07-26 13:40:00,112.31,112.42,112.31,112.37,6009.0,100.6491,100.7477,100.6491,100.7029,6009.0
2021-07-26 13:45:00,112.38,112.45,112.38,112.43,6205.0,100.7119,100.7746,100.7119,100.7567,6205.0
2021-07-26 13:50:00,112.45,112.5,112.45,112.48,6536.0,100.7746,100.8194,100.7746,100.8015,6536.0
2021-07-26 13:55:00,112.48,112.5,112.45,112.48,7399.0,100.8015,100.8194,100.7746,100.8015,7399.0
2021-07-26 14:00:00,112.47,112.56,112.47,112.52,8246.0,100.7925,100.8732,100.7925,100.8373,8246.0
2021-07-26 14:05:00,112.52,112.62,112.5,112.59,6791.0,100.8373,100.9269,100.8194,100.9001,6791.0
2021-07-26 14:10:00,112.6,112.65,112.58,112.59,5398.0,100.909,100.9538,100.8911,100.9001,5398.0
2021-07-26 14:15:00,112.58,112.62,112.53,112.58,12895.0,100.8911,100.9269,100.8463,100.8911,12895.0
2021-07-26 14:20:00,112.57,112.57,112.47,112.51,6947.0,100.8821,100.8821,100.7925,100.8284,6947.0
2021-07-26 14:25:00,112.52,112.54,112.51,112.52,5350.0,100.8373,100.8553,100.8284,100.8373,5350.0
2021-07-26 14:30:00,112.54,112.67,112.52,112.66,3980.0,100.8553,100.9718,100.8373,100.9628,3980.0
2021-07-26 14:35:00,112.64,112.65,112.59,112.63,5341.0,100.9449,100.9538,100.9001,100.9359,5341.0
2021-07-26 14:40:00,112.65,112.65,112.55,112.55,5169.0,100.9538,100.9538,100.8642,100.8642,5169.0
2021-07-26 14:45:00,112.58,112.6,112.54,112.59,4785.0,100.8911,100.909,100.8553,100.9001,4785.0
2021-07-26 14:50:00,112.61,112.65,112.58,112.6,5754.0,100.918,100.9538,100.8911,100.909,5754.0
2021-07-26 14:55:00,112.6,112.65,112.59,112.63,6501.0,100.909,100.9538,100.9001,100.9359,6501.0
2021-07-26 15:00:00,112.63,112.67,112.55,112.59,8551.0,100.9359,100.9718,100.8642,100.9001,8551.0
2021-07-26 15:05:00,112.59,112.6,112.52,112.54,5738.0,100.9001,100.909,100.8373,100.8553,5738.0
2021-07-26 15:10:00,112.54,112.54,112.5,112.53,5752.0,100.8553,100.8553,100.8194,100.8463,5752.0
2021-07-26 15:15:00,112.52,112.57,112.51,112.53,6828.0,100.8373,100.8821,100.8284,100.8463,6828.0
2021-07-26 15:20:00,112.54,112.58,112.51,112.58,5410.0,100.8553,100.8911,100.8284,100.8911,5410.0
2021-07-26 15:25:00,112.6,112.69,112.58,112.67,7079.0,100.909,100.9897,100.8911,100.9718,7079.0
2021-07-26 15:30:00,112.68,112.68,112.59,112.59,9997.0,100.9807,100.9807,100.9001,100.9001,9997.0
2021-07-26 15:35:00,112.59,112.62,112.51,112.53,9023.0,100.9001,100.9269,100.8284,100.8463,9023.0
2021-07-26 15:40:00,112.53,112.58,112.51,112.55,7153.0,100.8463,100.8911,100.8284,100.8642,7153.0
2021-07-26 15:45:00,112.56,112.59,112.5,112.56,15029.0,100.8732,100.9001,100.8194,100.8732,15029.0
2021-07-26 15:50:00,112.56,112.72,112.56,112.67,34635.0,100.8732,101.0166,100.8732,100.9718,34635.0
2021-07-26 15:55:00,112.67,112.71,112.63,112.69,60506.0,100.9718,101.0076,100.9359,100.9897,60506.0
2021-07-27 09:30:00,112.32,113.02,112.32,113.02,33151.0,100.6581,101.2854,100.6581,101.2854,33151.0
2021-07-27 09:35:00,113.12,113.25,112.72,112.73,9425.0,101.375,101.4915,101.0166,101.0255,9425.0
2021-07-27 09:40:00,112.77,113.08,112.76,113.01,4150.0,101.0614,101.3392,101.0524,101.2765,4150.0
2021-07-27 09:45:00,113.05,113.16,112.98,113.07,2439.0,101.3123,101.4109,101.2496,101.3302,2439.0
2021-07-27 09:50:00,113.14,113.21,113.1,113.2,4699.0,101.393,101.4557,101.3571,101.4467,4699.0
2021-07-27 09:55:00,113.13,113.35,113.09,113.24,3452.0,101.384,101.5812,101.3481,101.4826,3452.0
2021-07-27 10:00:00,113.23,113.58,113.23,113.58,8978.0,101.4736,101.7873,101.4736,101.7873,8978.0
2021-07-27 10:05:00,113.57,113.77,113.51,113.75,11667.0,101.7783,101.9575,101.7245,101.9396,11667.0
2021-07-27 10:10:00,113.73,113.92,113.71,113.8,12161.0,101.9217,102.092,101.9038,101.9844,12161.0
2021-07-27 10:15:00,113.79,113.85,113.64,113.76,15844.0,101.9755,102.0292,101.841,101.9486,15844.0
2021-07-27 10:20:00,113.75,113.86,113.72,113.82,4600.0,101.9396,102.0382,101.9127,102.0024,4600.0
2021-07-27 10:25:00,113.82,113.85,113.72,113.84,4981.0,102.0024,102.0292,101.9127,102.0203,4981.0
2021-07-27 10:30:00,113.83,113.87,113.45,113.47,9370.0,102.0113,102.0472,101.6708,101.6887,9370.0
2021-07-27 10:35:00,113.47,113.55,113.37,113.44,6278.0,101.6887,101.7604,101.5991,101.6618,6278.0
2021-07-27 10:40:00,113.45,113.52,113.16,113.2,3683.0,101.6708,101.7335,101.4109,101.4467,3683.0
2021-07-27 10:45:00,113.19,113.21,112.94,112.99,6816.0,101.4378,101.4557,101.2137,101.2585,6816.0
2021-07-27 10:50:00,113.03,113.19,112.99,113.14,5104.0,101.2944,101.4378,101.2585,101.393,5104.0
2021-07-27 10:55:00,113.13,113.13,112.93,112.95,9856.0,101.384,101.384,101.2048,101.2227,9856.0
2021-07-27 11:00:00,112.93,113.03,112.88,112.94,10656.0,101.2048,101.2944,101.16,101.2137,10656.0
2021-07-27 11:05:00,112.95,112.96,112.82,112.87,4434.0,101.2227,101.2316,101.1062,101.151,4434.0
2021-07-27 11:10:00,112.86,112.9,112.82,112.86,6739.0,101.142,101.1779,101.1062,101.142,6739.0
2021-07-27 11:15:00,112.85,112.85,112.58,112.58,8170.0,101.1331,101.1331,100.8911,100.8911,8170.0
2021-07-27 11:20:00,112.58,112.69,112.53,112.62,5668.0,100.8911,100.9897,100.8463,100.9269,5668.0
2021-07-27 11:25:00,112.65,112.65,112.56,112.57,4473.0,100.9538,100.9538,100.8732,100.8821,4473.0
2021-07-27 11:30:00,112.58,112.61,112.48,112.59,8855.0,100.8911,100.918,100.8015,100.9001,8855.0
2021-07-27 11:35:00,112.58,112.67,112.55,112.63,4751.0,100.8911,100.9718,100.8642,100.9359,4751.0
2021-07-27 11:40:00,112.59,112.78,112.56,112.73,5578.0,100.9001,101.0703,100.8732,101.0255,5578.0
2021-07-27 11:45:00,112.77,112.78,112.69,112.73,11230.0,101.0614,101.0703,100.9897,101.0255,11230.0
2021-07-27 11:50:00,112.73,112.85,112.69,112.83,11207.0,101.0255,101.1331,100.9897,101.1151,11207.0
2021-07-27 11:55:00,112.81,112.81,112.6,112.63,6769.0,101.0972,101.0972,100.909,100.9359,6769.0
2021-07-27 12:00:00,112.61,112.61,112.47,112.5,5809.0,100.918,100.918,100.7925,100.8194,5809.0
2021-07-27 12:05:00,112.52,112.52,112.38,112.48,5956.0,100.8373,100.8373,100.7119,100.8015,5956.0
2021-07-27 12:10:00,112.48,112.48,112.38,112.41,4890.0,100.8015,100.8015,100.7119,100.7388,4890.0
2021-07-27 12:15:00,112.43,112.58,112.4,112.55,7137.0,100.7567,100.8911,100.7298,100.8642,7137.0
2021-07-27 12:20:00,112.57,112.62,112.49,112.49,6265.0,100.8821,100.9269,100.8104,100.8104,6265.0
2021-07-27 12:25:00,112.52,112.68,112.51,112.67,3054.0,100.8373,100.9807,100.8284,100.9718,3054.0
2021-07-27 12:30:00,112.64,112.66,112.54,112.55,5975.0,100.9449,100.9628,100.8553,100.8642,5975.0
2021-07-27 12:35:00,112.58,112.65,112.56,112.63,4092.0,100.8911,100.9538,100.8732,100.9359,4092.0
2021-07-27 12:40:00,112.67,112.73,112.61,112.68,4417.0,100.9718,101.0255,100.918,100.9807,4417.0
2021-07-27 12:45:00,112.68,112.72,112.54,112.59,6430.0,100.9807,101.0166,100.8553,100.9001,6430.0
2021-07-27 12:50:00,112.55,112.56,112.49,112.54,3651.0,100.8642,100.8732,100.8104,100.8553,3651.0
2021-07-27 12:55:00,112.51,112.52,112.47,112.48,9778.0,100.8284,100.8373,100.7925,100.8015,9778.0
2021-07-27 13:00:00,112.48,112.51,112.46,112.49,3054.0,100.8015,100.8284,100.7836,100.8104,3054.0
2021-07-27 13:05:00,112.48,112.54,112.45,112.5,5334.0,100.8015,100.8553,100.7746,100.8194,5334.0
2021-07-27 13:10:00,112.5,112.5,112.43,112.5,3953.0,100.8194,100.8194,100.7567,100.8194,3953.0
2021-07-27 13:15:00,112.45,112.5,112.36,112.4,8617.0,100.7746,100.8194,100.6939,100.7298,8617.0
2021-07-27 13:20:00,112.38,112.38,112.19,112.33,6116.0,100.7119,100.7119,100.5416,100.6671,6116.0
2021-07-27 13:25:00,112.29,112.29,112.19,112.24,5572.0,100.6312,100.6312,100.5416,100.5864,5572.0
2021-07-27 13:30:00,112.22,112.26,112.15,112.26,6343.0,100.5685,100.6043,100.5057,100.6043,6343.0
2021-07-27 13:35:00,112.25,112.42,112.25,112.42,5617.0,100.5954,100.7477,100.5954,100.7477,5617.0
2021-07-27 13:40:00,112.44,112.44,112.32,112.33,7100.0,100.7656,100.7656,100.6581,100.6671,7100.0
2021-07-27 13:45:00,112.34,112.44,112.31,112.43,4648.0,100.676,100.7656,100.6491,100.7567,4648.0
2021-07-27 13:50:00,112.41,112.44,112.26,112.33,26554.0,100.7388,100.7656,100.6043,100.6671,26554.0
2021-07-27 13:55:00,112.36,112.41,112.3,112.33,5546.0,100.6939,100.7388,100.6402,100.6671,5546.0
2021-07-27 14:00:00,112.32,112.51,112.31,112.48,6621.0,100.6581,100.8284,100.6491,100.8015,6621.0
2021-07-27 14:05:00,112.49,112.56,112.46,112.56,11372.0,100.8104,100.8732,100.7836,100.8732,11372.0
2021-07-27 14:10:00,112.55,112.68,112.52,112.65,4455.0,100.8642,100.9807,100.8373,100.9538,4455.0
2021-07-27 14:15:00,112.67,112.71,112.59,112.6,11035.0,100.9718,101.0076,100.9001,100.909,11035.0
2021-07-27 14:20:00,112.6,112.67,112.6,112.67,4004.0,100.909,100.9718,100.909,100.9718,4004.0
2021-07-27 14:25:00,112.66,112.67,112.61,112.66,5714.0,100.9628,100.9718,100.918,100.9628,5714.0
2021-07-27 14:30:00,112.65,112.67,112.61,112.62,4394.0,100.9538,100.9718,100.918,100.9269,4394.0
2021-07-27 14:35:00,112.6,112.76,112.59,112.72,5277.0,100.909,101.0524,100.9001,101.0166,5277.0
2021-07-27 14:40:00,112.72,112.73,112.64,112.65,5316.0,101.0166,101.0255,100.9449,100.9538,5316.0
2021-07-27 14:45:00,112.65,112.82,112.65,112.79,5311.0,100.9538,101.1062,100.9538,101.0793,5311.0
2021-07-27 14:50:00,112.79,112.81,112.63,112.64,8211.0,101.0793,101.0972,100.9359,100.9449,8211.0
2021-07-27 14:55:00,112.64,112.75,112.64,112.73,5398.0,100.9449,101.0434,100.9449,101.0255,5398.0
2021-07-27 15:00:00,112.74,112.8,112.71,112.71,5682.0,101.0345,101.0883,101.0076,101.0076,5682.0
2021-07-27 15:05:00,112.71,112.72,112.57,112.68,23117.0,101.0076,101.0166,100.8821,100.9807,23117.0
2021-07-27 15:10:00,112.72,112.77,112.71,112.76,4490.0,101.0166,101.0614,101.0076,101.0524,4490.0
2021-07-27 15:15:00,112.77,112.81,112.67,112.68,5801.0,101.0614,101.0972,100.9718,100.9807,5801.0
2021-07-27 15:20:00,112.68,112.96,112.68,112.88,37495.0,100.9807,101.2316,100.9807,101.16,37495.0
2021-07-27 15:25:00,112.88,112.92,112.82,112.84,4095.0,101.16,101.1958,101.1062,101.1241,4095.0
2021-07-27 15:30:00,112.83,112.88,112.78,112.83,9377.0,101.1151,101.16,101.0703,101.1151,9377.0
2021-07-27 15:35:00,112.82,112.9,112.81,112.84,12583.0,101.1062,101.1779,101.0972,101.1241,12583.0
2021-07-27 15:40:00,112.82,112.88,112.78,112.88,21590.0,101.1062,101.16,101.0703,101.16,21590.0
2021-07-27 15:45:00,112.9,113.11,112.9,113.1,19394.0,101.1779,101.3661,101.1779,101.3571,19394.0
2021-07-27 15:50:00,113.13,113.18,113.02,113.12,30561.0,101.384,101.4288,101.2854,101.375,30561.0
2021-07-27 15:55:00,113.13,113.24,113.09,113.22,51844.0,101.384,101.4826,101.3481,101.4647,51844.0
2021-07-28 09:30:00,112.95,113.14,112.63,112.68,21778.0,101.2227,101.393,100.9359,100.9807,21778.0
2021-07-28 09:35:00,112.56,112.84,112.41,112.78,11194.0,100.8732,101.1241,100.7388,101.0703,11194.0
2021-07-28 09:40:00,112.76,112.88,112.5,112.54,7887.0,101.0524,101.16,100.8194,100.8553,7887.0
2021-07-28 09:45:00,112.61,112.62,112.37,112.43,5239.0,100.918,100.9269,100.7029,100.7567,5239.0
2021-07-28 09:50:00,112.46,112.51,112.28,112.36,5904.0,100.7836,100.8284,100.6222,100.6939,5904.0
2021-07-28 09:55:00,112.37,112.48,112.2,112.25,5504.0,100.7029,100.8015,100.5506,100.5954,5504.0
2021-07-28 10:00:00,112.27,112.41,112.27,112.4,11800.0,100.6133,100.7388,100.6133,100.7298,11800.0
2021-07-28 10:05:00,112.38,112.44,112.27,112.29,10994.0,100.7119,100.7656,100.6133,100.6312,10994.0
2021-07-28 10:10:00,112.28,112.28,112.13,112.19,3461.0,100.6222,100.6222,100.4878,100.5416,3461.0
2021-07-28 10:15:00,112.17,112.37,112.16,112.37,7399.0,100.5237,100.7029,100.5147,100.7029,7399.0
2021-07-28 10:20:00,112.3,112.68,112.3,112.68,5053.0,100.6402,100.9807,100.6402,100.9807,5053.0
2021-07-28 10:25:00,112.71,113.04,112.71,112.95,6861.0,101.0076,101.3033,101.0076,101.2227,6861.0
2021-07-28 10:30:00,112.94,112.97,112.79,112.92,4957.0,101.2137,101.2406,101.0793,101.1958,4957.0
2021-07-28 10:35:00,112.96,112.96,112.81,112.81,3170.0,101.2316,101.2316,101.0972,101.0972,3170.0
2021-07-28 10:40:00,112.81,112.83,112.68,112.75,6667.0,101.0972,101.1151,100.9807,101.0434,6667.0
2021-07-28 10:45:00,112.77,112.81,112.69,112.73,4498.0,101.0614,101.0972,100.9897,101.0255,4498.0
2021-07-28 10:50:00,112.74,112.92,112.74,112.86,2568.0,101.0345,101.1958,101.0345,101.142,2568.0
2021-07-28 10:55:00,112.85,112.98,112.84,112.98,6028.0,101.1331,101.2496,101.1241,101.2496,6028.0
2021-07-28 11:00:00,112.94,112.98,112.89,112.94,4592.0,101.2137,101.2496,101.1689,101.2137,4592.0
2021-07-28 11:05:00,112.94,112.94,112.82,112.85,3941.0,101.2137,101.2137,101.1062,101.1331,3941.0
2021-07-28 11:10:00,112.84,112.85,112.76,112.77,4434.0,101.1241,101.1331,101.0524,101.0614,4434.0
2021-07-28 11:15:00,112.79,112.79,112.59,112.67,5484.0,101.0793,101.0793,100.9001,100.9718,5484.0
2021-07-28 11:20:00,112.66,112.66,112.54,112.58,2237.0,100.9628,100.9628,100.8553,100.8911,2237.0
2021-07-28 11:25:00,112.55,112.6,112.49,112.59,4177.0,100.8642,100.909,100.8104,100.9001,4177.0
2021-07-28 11:30:00,112.59,112.68,112.55,112.67,5447.0,100.9001,100.9807,100.8642,100.9718,5447.0
2021-07-28 11:35:00,112.68,112.8,112.68,112.79,1533.0,100.9807,101.0883,100.9807,101.0793,1533.0
2021-07-28 11:40:00,112.76,112.9,112.74,112.87,2918.0,101.0524,101.1779,101.0345,101.151,2918.0
2021-07-28 11:45:00,112.81,112.9,112.81,112.84,2501.0,101.0972,101.1779,101.0972,101.1241,2501.0
2021-07-28 11:50:00,112.81,112.89,112.77,112.89,2100.0,101.0972,101.1689,101.0614,101.1689,2100.0
2021-07-28 11:55:00,112.89,112.9,112.87,112.88,1462.0,101.1689,101.1779,101.151,101.16,1462.0
2021-07-28 12:00:00,112.88,112.89,112.8,112.89,3723.0,101.16,101.1689,101.0883,101.1689,3723.0
2021-07-28 12:05:00,112.87,112.88,112.81,112.88,2893.0,101.151,101.16,101.0972,101.16,2893.0
2021-07-28 12:10:00,112.87,112.87,112.84,112.85,4006.0,101.151,101.151,101.1241,101.1331,4006.0
2021-07-28 12:15:00,112.83,112.85,112.76,112.82,2740.0,101.1151,101.1331,101.0524,101.1062,2740.0
2021-07-28 12:20:00,112.79,112.79,112.7,112.71,4824.0,101.0793,101.0793,100.9986,101.0076,4824.0
2021-07-28 12:25:00,112.72,112.75,112.65,112.66,4166.0,101.0166,101.0434,100.9538,100.9628,4166.0
2021-07-28 12:30:00,112.64,112.66,112.59,112.59,5820.0,100.9449,100.9628,100.9001,100.9001,5820.0
2021-07-28 12:35:00,112.6,112.61,112.54,112.58,6326.0,100.909,100.918,100.8553,100.8911,6326.0
2021-07-28 12:40:00,112.56,112.58,112.44,112.44,3745.0,100.8732,100.8911,100.7656,100.7656,3745.0
2021-07-28 12:45:00,112.45,112.49,112.42,112.47,4500.0,100.7746,100.8104,100.7477,100.7925,4500.0
2021-07-28 12:50:00,112.49,112.53,112.45,112.48,3605.0,100.8104,100.8463,100.7746,100.8015,3605.0
2021-07-28 12:55:00,112.45,112.56,112.44,112.56,4049.0,100.7746,100.8732,100.7656,100.8732,4049.0
2021-07-28 13:00:00,112.59,112.64,112.51,112.54,6789.0,100.9001,100.9449,100.8284,100.8553,6789.0
2021-07-28 13:05:00,112.57,112.67,112.56,112.62,3200.0,100.8821,100.9718,100.8732,100.9269,3200.0
2021-07-28 13:10:00,112.64,112.66,112.6,112.66,2126.0,100.9449,100.9628,100.909,100.9628,2126.0
2021-07-28 13:15:00,112.67,112.69,112.62,112.65,3722.0,100.9718,100.9897,100.9269,100.9538,3722.0
2021-07-28 13:20:00,112.66,112.67,112.59,112.64,2852.0,100.9628,100.9718,100.9001,100.9449,2852.0
2021-07-28 13:25:00,112.65,112.65,112.56,112.57,3877.0,100.9538,100.9538,100.8732,100.8821,3877.0
2021-07-28 13:30:00,112.57,112.63,112.55,112.61,3500.0,100.8821,100.9359,100.8642,100.918,3500.0
2021-07-28 13:35:00,112.61,112.67,112.6,112.6,5324.0,100.918,100.9718,100.909,100.909,5324.0
2021-07-28 13:40:00,112.61,112.68,112.61,112.66,2958.0,100.918,100.9807,100.918,100.9628,2958.0
2021-07-28 13:45:00,112.67,112.82,112.67,112.81,3200.0,100.9718,101.1062,100.9718,101.0972,3200.0
2021-07-28 13:50:00,112.79,112.87,112.79,112.83,3367.0,101.0793,101.151,101.0793,101.1151,3367.0
2021-07-28 13:55:00,112.81,112.81,112.76,112.8,2134.0,101.0972,101.0972,101.0524,101.0883,2134.0
2021-07-28 14:00:00,112.77,112.87,112.61,112.84,10338.0,101.0614,101.151,100.918,101.1241,10338.0
2021-07-28 14:05:00,112.87,112.87,112.7,112.83,4087.0,101.151,101.151,100.9986,101.1151,4087.0
2021-07-28 14:10:00,112.85,112.97,112.83,112.97,3009.0,101.1331,101.2406,101.1151,101.2406,3009.0
2021-07-28 14:15:00,112.94,113.05,112.93,112.96,3675.0,101.2137,101.3123,101.2048,101.2316,3675.0
2021-07-28 14:20:00,112.95,113.03,112.93,113.03,3653.0,101.2227,101.2944,101.2048,101.2944,3653.0
2021-07-28 14:25:00,112.99,113.06,112.97,113.04,4599.0,101.2585,101.3213,101.2406,101.3033,4599.0
2021-07-28 14:30:00,112.99,113.0,112.93,112.98,4520.0,101.2585,101.2675,101.2048,101.2496,4520.0
2021-07-28 14:35:00,112.97,113.05,112.88,113.05,8012.0,101.2406,101.3123,101.16,101.3123,8012.0
2021-07-28 14:40:00,113.03,113.03,112.96,113.0,4890.0,101.2944,101.2944,101.2316,101.2675,4890.0
2021-07-28 14:45:00,113.02,113.15,113.02,113.14,5307.0,101.2854,101.4019,101.2854,101.393,5307.0
2021-07-28 14:50:00,113.15,113.16,113.01,113.04,5860.0,101.4019,101.4109,101.2765,101.3033,5860.0
2021-07-28 14:55:00,113.05,113.16,113.04,113.06,5631.0,101.3123,101.4109,101.3033,101.3213,5631.0
2021-07-28 15:00:00,113.05,113.09,112.89,112.96,8401.0,101.3123,101.3481,101.1689,101.2316,8401.0
2021-07-28 15:05:00,112.96,112.96,112.87,112.88,1900.0,101.2316,101.2316,101.151,101.16,1900.0
2021-07-28 15:10:00,112.87,112.92,112.87,112.89,5387.0,101.151,101.1958,101.151,101.1689,5387.0
2021-07-28 15:15:00,112.91,112.93,112.84,112.86,8600.0,101.1868,101.2048,101.1241,101.142,8600.0
2021-07-28 15:20:00,112.84,112.85,112.7,112.74,5081.0,101.1241,101.1331,100.9986,101.0345,5081.0
2021-07-28 15:25:00,112.74,112.82,112.73,112.81,4100.0,101.0345,101.1062,101.0255,101.0972,4100.0
2021-07-28 15:30:00,112.8,112.96,112.8,112.96,6819.0,101.0883,101.2316,101.0883,101.2316,6819.0
2021-07-28 15:35:00,112.97,112.98,112.85,112.86,9009.0,101.2406,101.2496,101.1331,101.142,9009.0
2021-07-28 15:40:00,112.85,112.91,112.84,112.9,6717.0,101.1331,101.1868,101.1241,101.1779,6717.0
2021-07-28 15:45:00,112.9,112.9,112.86,112.9,9315.0,101.1779,101.1779,101.142,101.1779,9315.0
2021-07-28 15:50:00,112.93,112.93,112.81,112.84,24184.0,101.2048,101.2048,101.0972,101.1241,24184.0
2021-07-28 15:55:00,112.83,112.87,112.72,112.77,63468.0,101.1151,101.151,101.0166,101.0614,63468.0
2021-07-29 09:30:00,112.77,113.58,112.77,113.55,29376.0,101.0614,101.7873,101.0614,101.7604,29376.0
2021-07-29 09:35:00,113.56,113.65,113.35,113.36,1700.0,101.7693,101.85,101.5812,101.5901,1700.0
2021-07-29 09:40:00,113.39,113.5,113.22,113.26,4078.0,101.617,101.7156,101.4647,101.5005,4078.0
2021-07-29 09:45:00,113.24,113.32,113.18,113.32,4472.0,101.4826,101.5543,101.4288,101.5543,4472.0
2021-07-29 09:50:00,113.33,113.41,113.32,113.4,1438.0,101.5632,101.6349,101.5543,101.626,1438.0
2021-07-29 09:55:00,113.41,113.66,113.38,113.66,5695.0,101.6349,101.859,101.608,101.859,5695.0
2021-07-29 10:00:00,113.66,113.69,113.48,113.65,6653.0,101.859,101.8859,101.6977,101.85,6653.0
2021-07-29 10:05:00,113.7,113.92,113.7,113.88,4447.0,101.8948,102.092,101.8948,102.0561,4447.0
2021-07-29 10:10:00,113.89,114.02,113.86,113.92,8650.0,102.0651,102.1816,102.0382,102.092,8650.0
2021-07-29 10:15:00,113.92,114.02,113.87,113.97,3825.0,102.092,102.1816,102.0472,102.1368,3825.0
2021-07-29 10:20:00,113.95,113.99,113.85,113.88,5169.0,102.1189,102.1547,102.0292,102.0561,5169.0
2021-07-29 10:25:00,113.9,113.97,113.84,113.93,5223.0,102.074,102.1368,102.0203,102.1009,5223.0
2021-07-29 10:30:00,113.88,114.01,113.87,113.99,4783.0,102.0561,102.1726,102.0472,102.1547,4783.0
2021-07-29 10:35:00,113.99,114.05,113.91,114.02,4200.0,102.1547,102.2085,102.083,102.1816,4200.0
2021-07-29 10:40:00,114.06,114.13,113.98,114.03,6075.0,102.2174,102.2802,102.1457,102.1906,6075.0
2021-07-29 10:45:00,113.99,113.99,113.84,113.84,4536.0,102.1547,102.1547,102.0203,102.0203,4536.0
2021-07-29 10:50:00,113.87,114.03,113.87,114.02,3523.0,102.0472,102.1906,102.0472,102.1816,3523.0
2021-07-29 10:55:00,114.03,114.09,113.95,113.99,5041.0,102.1906,102.2443,102.1189,102.1547,5041.0
2021-07-29 11:00:00,114.06,114.15,114.04,114.12,9888.0,102.2174,102.2981,102.1995,102.2712,9888.0
2021-07-29 11:05:00,114.11,114.11,113.9,113.98,11192.0,102.2622,102.2622,102.074,102.1457,11192.0
2021-07-29 11:10:00,113.99,114.03,113.96,114.01,6381.0,102.1547,102.1906,102.1278,102.1726,6381.0
2021-07-29 11:15:00,114.02,114.07,113.89,113.93,13103.0,102.1816,102.2264,102.0651,102.1009,13103.0
2021-07-29 11:20:00,113.92,113.95,113.79,113.82,5067.0,102.092,102.1189,101.9755,102.0024,5067.0
2021-07-29 11:25:00,113.84,113.97,113.83,113.95,13681.0,102.0203,102.1368,102.0113,102.1189,13681.0
2021-07-29 11:30:00,113.94,114.1,113.89,114.1,11650.0,102.1099,102.2533,102.0651,102.2533,11650.0
2021-07-29 11:35:00,114.08,114.11,114.0,114.03,4708.0,102.2354,102.2622,102.1637,102.1906,4708.0
2021-07-29 11:40:00,114.01,114.09,113.98,114.0,4717.0,102.1726,102.2443,102.1457,102.1637,4717.0
2021-07-29 11:45:00,113.99,113.99,113.91,113.91,4586.0,102.1547,102.1547,102.083,102.083,4586.0
2021-07-29 11:50:00,113.9,113.92,113.83,113.89,3604.0,102.074,102.092,102.0113,102.0651,3604.0
2021-07-29 11:55:00,113.85,113.95,113.82,113.89,2700.0,102.0292,102.1189,102.0024,102.0651,2700.0
2021-07-29 12:00:00,113.88,113.9,113.8,113.89,3706.0,102.0561,102.074,101.9844,102.0651,3706.0
2021-07-29 12:05:00,113.9,113.96,113.87,113.94,3184.0,102.074,102.1278,102.0472,102.1099,3184.0
2021-07-29 12:10:00,113.92,113.97,113.9,113.93,4210.0,102.092,102.1368,102.074,102.1009,4210.0
2021-07-29 12:15:00,113.92,113.94,113.83,113.9,5719.0,102.092,102.1099,102.0113,102.074,5719.0
2021-07-29 12:20:00,113.89,113.96,113.88,113.92,3002.0,102.0651,102.1278,102.0561,102.092,3002.0
2021-07-29 12:25:00,113.94,114.02,113.94,113.95,4336.0,102.1099,102.1816,102.1099,102.1189,4336.0
2021-07-29 12:30:00,113.95,114.01,113.93,114.01,4261.0,102.1189,102.1726,102.1009,102.1726,4261.0
2021-07-29 12:35:00,114.0,114.0,113.91,113.93,2848.0,102.1637,102.1637,102.083,102.1009,2848.0
2021-07-29 12:40:00,113.93,113.94,113.84,113.84,2511.0,102.1009,102.1099,102.0203,102.0203,2511.0
2021-07-29 12:45:00,113.87,113.92,113.84,113.92,16106.0,102.0472,102.092,102.0203,102.092,16106.0
2021-07-29 12:50:00,113.93,113.95,113.9,113.94,2415.0,102.1009,102.1189,102.074,102.1099,2415.0
2021-07-29 12:55:00,113.94,113.96,113.89,113.9,1808.0,102.1099,102.1278,102.0651,102.074,1808.0
2021-07-29 13:00:00,113.92,113.98,113.92,113.98,1400.0,102.092,102.1457,102.092,102.1457,1400.0
2021-07-29 13:05:00,113.94,114.0,113.92,113.98,2612.0,102.1099,102.1637,102.092,102.1457,2612.0
2021-07-29 13:10:00,113.95,113.96,113.92,113.95,2404.0,102.1189,102.1278,102.092,102.1189,2404.0
2021-07-29 13:15:00,113.96,113.97,113.87,113.91,3857.0,102.1278,102.1368,102.0472,102.083,3857.0
2021-07-29 13:20:00,113.88,113.96,113.84,113.96,2258.0,102.0561,102.1278,102.0203,102.1278,2258.0
2021-07-29 13:25:00,113.93,113.96,113.9,113.93,2337.0,102.1009,102.1278,102.074,102.1009,2337.0
2021-07-29 13:30:00,113.92,114.01,113.92,113.99,3303.0,102.092,102.1726,102.092,102.1547,3303.0
2021-07-29 13:35:00,113.99,114.02,113.94,113.94,1290.0,102.1547,102.1816,102.1099,102.1099,1290.0
2021-07-29 13:40:00,113.96,114.01,113.95,113.97,1303.0,102.1278,102.1726,102.1189,102.1368,1303.0
2021-07-29 13:45:00,113.97,113.97,113.93,113.93,2628.0,102.1368,102.1368,102.1009,102.1009,2628.0
2021-07-29 13:50:00,113.92,113.92,113.84,113.84,4812.0,102.092,102.092,102.0203,102.0203,4812.0
2021-07-29 13:55:00,113.83,113.84,113.79,113.8,3269.0,102.0113,102.0203,101.9755,101.9844,3269.0
2021-07-29 14:00:00,113.8,113.83,113.77,113.8,5139.0,101.9844,102.0113,101.9575,101.9844,5139.0
2021-07-29 14:05:00,113.81,113.82,113.78,113.82,2500.0,101.9934,102.0024,101.9665,102.0024,2500.0
2021-07-29 14:10:00,113.81,113.86,113.78,113.86,3301.0,101.9934,102.0382,101.9665,102.0382,3301.0
2021-07-29 14:15:00,113.86,113.9,113.84,113.86,3178.0,102.0382,102.074,102.0203,102.0382,3178.0
2021-07-29 14:20:00,113.88,113.88,113.8,113.81,2152.0,102.0561,102.0561,101.9844,101.9934,2152.0
2021-07-29 14:25:00,113.82,113.82,113.74,113.75,4445.0,102.0024,102.0024,101.9307,101.9396,4445.0
2021-07-29 14:30:00,113.74,113.76,113.73,113.74,1314.0,101.9307,101.9486,101.9217,101.9307,1314.0
2021-07-29 14:35:00,113.73,113.76,113.63,113.64,5120.0,101.9217,101.9486,101.8321,101.841,5120.0
2021-07-29 14:40:00,113.64,113.68,113.61,113.65,6167.0,101.841,101.8769,101.8142,101.85,6167.0
2021-07-29 14:45:00,113.67,113.72,113.67,113.71,2393.0,101.8679,101.9127,101.8679,101.9038,2393.0
2021-07-29 14:50:00,113.69,113.73,113.65,113.66,3654.0,101.8859,101.9217,101.85,101.859,3654.0
2021-07-29 14:55:00,113.7,113.75,113.66,113.66,3501.0,101.8948,101.9396,101.859,101.859,3501.0
2021-07-29 15:00:00,113.67,113.72,113.64,113.7,5699.0,101.8679,101.9127,101.841,101.8948,5699.0
2021-07-29 15:05:00,113.68,113.7,113.65,113.7,3354.0,101.8769,101.8948,101.85,101.8948,3354.0
2021-07-29 15:10:00,113.7,113.75,113.67,113.68,5012.0,101.8948,101.9396,101.8679,101.8769,5012.0
2021-07-29 15:15:00,113.69,113.7,113.64,113.68,4632.0,101.8859,101.8948,101.841,101.8769,4632.0
2021-07-29 15:20:00,113.67,113.76,113.66,113.76,4535.0,101.8679,101.9486,101.859,101.9486,4535.0
2021-07-29 15:25:00,113.74,113.84,113.73,113.82,5176.0,101.9307,102.0203,101.9217,102.0024,5176.0
2021-07-29 15:30:00,113.83,113.85,113.79,113.79,7140.0,102.0113,102.0292,101.9755,101.9755,7140.0
2021-07-29 15:35:00,113.8,113.82,113.7,113.74,7613.0,101.9844,102.0024,101.8948,101.9307,7613.0
2021-07-29 15:40:00,113.72,113.73,113.65,113.72,6250.0,101.9127,101.9217,101.85,101.9127,6250.0
2021-07-29 15:45:00,113.7,113.74,113.62,113.63,9583.0,101.8948,101.9307,101.8231,101.8321,9583.0
2021-07-29 15:50:00,113.61,113.75,113.56,113.68,19376.0,101.8142,101.9396,101.7693,101.8769,19376.0
2021-07-29 15:55:00,113.67,113.67,113.59,113.63,67225.0,101.8679,101.8679,101.7962,101.8321,67225.0
2021-07-30 09:30:00,112.57,113.28,112.57,113.13,28120.0,101.4671,102.1071,101.4671,101.9719,28120.0
2021-07-30 09:35:00,113.31,113.47,113.31,113.39,3385.0,102.1341,102.2783,102.1341,102.2062,3385.0
2021-07-30 09:40:00,113.36,113.52,113.2,113.37,6548.0,102.1792,102.3234,102.035,102.1882,6548.0
2021-07-30 09:45:00,113.36,113.45,113.36,113.38,3176.0,102.1792,102.2603,102.1792,102.1972,3176.0
2021-07-30 09:50:00,113.34,113.37,113.16,113.22,4384.0,102.1612,102.1882,101.9989,102.053,4384.0
2021-07-30 09:55:00,113.32,113.32,113.16,113.16,13764.0,102.1431,102.1431,101.9989,101.9989,13764.0
2021-07-30 10:00:00,113.24,113.36,113.24,113.3,3409.0,102.071,102.1792,102.071,102.1251,3409.0
2021-07-30 10:05:00,113.29,113.52,113.26,113.43,5420.0,102.1161,102.3234,102.0891,102.2423,5420.0
2021-07-30 10:10:00,113.43,113.6,113.42,113.6,3824.0,102.2423,102.3955,102.2333,102.3955,3824.0
2021-07-30 10:15:00,113.65,113.66,113.49,113.5,4143.0,102.4406,102.4496,102.2964,102.3054,4143.0
2021-07-30 10:20:00,113.58,113.62,113.53,113.54,1842.0,102.3775,102.4136,102.3324,102.3414,1842.0
2021-07-30 10:25:00,113.49,113.51,113.27,113.3,3419.0,102.2964,102.3144,102.0981,102.1251,3419.0
2021-07-30 10:30:00,113.26,113.33,113.21,113.29,3267.0,102.0891,102.1522,102.044,102.1161,3267.0
2021-07-30 10:35:00,113.24,113.32,113.21,113.31,2000.0,102.071,102.1431,102.044,102.1341,2000.0
2021-07-30 10:40:00,113.33,113.56,113.33,113.53,4526.0,102.1522,102.3595,102.1522,102.3324,4526.0
2021-07-30 10:45:00,113.52,113.76,113.51,113.75,17207.0,102.3234,102.5397,102.3144,102.5307,17207.0
2021-07-30 10:50:00,113.76,113.8,113.6,113.65,9079.0,102.5397,102.5758,102.3955,102.4406,9079.0
2021-07-30 10:55:00,113.68,113.68,113.46,113.46,2586.0,102.4676,102.4676,102.2693,102.2693,2586.0
2021-07-30 11:00:00,113.41,113.41,113.21,113.29,3636.0,102.2243,102.2243,102.044,102.1161,3636.0
2021-07-30 11:05:00,113.33,113.56,113.33,113.55,2609.0,102.1522,102.3595,102.1522,102.3505,2609.0
2021-07-30 11:10:00,113.55,113.69,113.52,113.63,3959.0,102.3505,102.4767,102.3234,102.4226,3959.0
2021-07-30 11:15:00,113.61,113.61,113.53,113.54,1900.0,102.4045,102.4045,102.3324,102.3414,1900.0
2021-07-30 11:20:00,113.53,113.65,113.52,113.59,4963.0,102.3324,102.4406,102.3234,102.3865,4963.0
2021-07-30 11:25:00,113.58,113.68,113.53,113.68,4517.0,102.3775,102.4676,102.3324,102.4676,4517.0
2021-07-30 11:30:00,113.68,113.74,113.54,113.54,6301.0,102.4676,102.5217,102.3414,102.3414,6301.0
2021-07-30 11:35:00,113.57,113.57,113.4,113.4,1991.0,102.3685,102.3685,102.2153,102.2153,1991.0
2021-07-30 11:40:00,113.39,113.42,113.35,113.39,5024.0,102.2062,102.2333,102.1702,102.2062,5024.0
2021-07-30 11:45:00,113.39,113.41,113.28,113.3,2471.0,102.2062,102.2243,102.1071,102.1251,2471.0
2021-07-30 11:50:00,113.3,113.34,113.29,113.32,2925.0,102.1251,102.1612,102.1161,102.1431,2925.0
2021-07-30 11:55:00,113.33,113.39,113.3,113.37,1944.0,102.1522,102.2062,102.1251,102.1882,1944.0
2021-07-30 12:00:00,113.38,113.4,113.36,113.38,986.0,102.1972,102.2153,102.1792,102.1972,986.0
2021-07-30 12:05:00,113.38,113.47,113.38,113.44,4047.0,102.1972,102.2783,102.1972,102.2513,4047.0
2021-07-30 12:10:00,113.48,113.53,113.44,113.52,4057.0,102.2874,102.3324,102.2513,102.3234,4057.0
2021-07-30 12:15:00,113.51,113.56,113.46,113.56,2550.0,102.3144,102.3595,102.2693,102.3595,2550.0
2021-07-30 12:20:00,113.58,113.65,113.56,113.65,2436.0,102.3775,102.4406,102.3595,102.4406,2436.0
2021-07-30 12:25:00,113.63,113.7,113.57,113.57,4422.0,102.4226,102.4857,102.3685,102.3685,4422.0
2021-07-30 12:30:00,113.56,113.57,113.49,113.52,5830.0,102.3595,102.3685,102.2964,102.3234,5830.0
2021-07-30 12:35:00,113.53,113.59,113.5,113.5,5875.0,102.3324,102.3865,102.3054,102.3054,5875.0
2021-07-30 12:40:00,113.5,113.6,113.5,113.53,3898.0,102.3054,102.3955,102.3054,102.3324,3898.0
2021-07-30 12:45:00,113.52,113.57,113.52,113.55,1315.0,102.3234,102.3685,102.3234,102.3505,1315.0
2021-07-30 12:50:00,113.54,113.58,113.53,113.58,2700.0,102.3414,102.3775,102.3324,102.3775,2700.0
2021-07-30 12:55:00,113.59,113.66,113.59,113.64,1791.0,102.3865,102.4496,102.3865,102.4316,1791.0
2021-07-30 13:00:00,113.64,113.64,113.57,113.58,1900.0,102.4316,102.4316,102.3685,102.3775,1900.0
2021-07-30 13:05:00,113.59,113.64,113.59,113.6,1600.0,102.3865,102.4316,102.3865,102.3955,1600.0
2021-07-30 13:10:00,113.63,113.74,113.63,113.71,2107.0,102.4226,102.5217,102.4226,102.4947,2107.0
2021-07-30 13:15:00,113.69,113.74,113.67,113.67,1847.0,102.4767,102.5217,102.4586,102.4586,1847.0
2021-07-30 13:20:00,113.68,113.69,113.59,113.68,6965.0,102.4676,102.4767,102.3865,102.4676,6965.0
2021-07-30 13:25:00,113.7,113.74,113.68,113.7,1906.0,102.4857,102.5217,102.4676,102.4857,1906.0
2021-07-30 13:30:00,113.72,113.75,113.7,113.74,1974.0,102.5037,102.5307,102.4857,102.5217,1974.0
2021-07-30 13:35:00,113.72,113.82,113.72,113.82,1620.0,102.5037,102.5938,102.5037,102.5938,1620.0
2021-07-30 13:40:00,113.81,113.82,113.75,113.82,2931.0,102.5848,102.5938,102.5307,102.5938,2931.0
2021-07-30 13:45:00,113.8,113.8,113.73,113.78,2959.0,102.5758,102.5758,102.5127,102.5578,2959.0
2021-07-30 13:50:00,113.79,113.85,113.79,113.81,4130.0,102.5668,102.6209,102.5668,102.5848,4130.0
2021-07-30 13:55:00,113.8,113.92,113.8,113.9,9699.0,102.5758,102.684,102.5758,102.6659,9699.0
2021-07-30 14:00:00,113.91,113.93,113.84,113.9,16192.0,102.675,102.693,102.6119,102.6659,16192.0
2021-07-30 14:05:00,113.89,113.9,113.79,113.8,10317.0,102.6569,102.6659,102.5668,102.5758,10317.0
2021-07-30 14:10:00,113.8,113.85,113.8,113.82,3658.0,102.5758,102.6209,102.5758,102.5938,3658.0
2021-07-30 14:15:00,113.85,113.85,113.76,113.85,10604.0,102.6209,102.6209,102.5397,102.6209,10604.0
2021-07-30 14:20:00,113.85,113.85,113.78,113.82,9681.0,102.6209,102.6209,102.5578,102.5938,9681.0
2021-07-30 14:25:00,113.81,113.81,113.7,113.7,3790.0,102.5848,102.5848,102.4857,102.4857,3790.0
2021-07-30 14:30:00,113.7,113.76,113.69,113.74,6358.0,102.4857,102.5397,102.4767,102.5217,6358.0
2021-07-30 14:35:00,113.76,113.76,113.65,113.65,2730.0,102.5397,102.5397,102.4406,102.4406,2730.0
2021-07-30 14:40:00,113.66,113.79,113.65,113.78,3541.0,102.4496,102.5668,102.4406,102.5578,3541.0
2021-07-30 14:45:00,113.79,113.84,113.79,113.81,3487.0,102.5668,102.6119,102.5668,102.5848,3487.0
2021-07-30 14:50:00,113.83,113.83,113.79,113.79,4535.0,102.6028,102.6028,102.5668,102.5668,4535.0
2021-07-30 14:55:00,113.8,113.86,113.8,113.81,6800.0,102.5758,102.6299,102.5758,102.5848,6800.0
2021-07-30 15:00:00,113.84,113.91,113.84,113.89,3567.0,102.6119,102.675,102.6119,102.6569,3567.0
2021-07-30 15:05:00,113.88,113.89,113.8,113.81,1900.0,102.6479,102.6569,102.5758,102.5848,1900.0
2021-07-30 15:10:00,113.77,113.89,113.77,113.83,4674.0,102.5488,102.6569,102.5488,102.6028,4674.0
2021-07-30 15:15:00,113.85,113.85,113.8,113.83,3779.0,102.6209,102.6209,102.5758,102.6028,3779.0
2021-07-30 15:20:00,113.83,113.83,113.72,113.75,6532.0,102.6028,102.6028,102.5037,102.5307,6532.0
2021-07-30 15:25:00,113.75,113.86,113.74,113.84,7479.0,102.5307,102.6299,102.5217,102.6119,7479.0
2021-07-30 15:30:00,113.84,114.01,113.83,114.01,9178.0,102.6119,102.7651,102.6028,102.7651,9178.0
2021-07-30 15:35:00,114.01,114.01,113.79,113.8,12945.0,102.7651,102.7651,102.5668,102.5758,12945.0
2021-07-30 15:40:00,113.81,113.86,113.72,113.73,11879.0,102.5848,102.6299,102.5037,102.5127,11879.0
2021-07-30 15:45:00,113.73,113.79,113.73,113.75,14501.0,102.5127,102.5668,102.5127,102.5307,14501.0
2021-07-30 15:50:00,113.75,113.88,113.7,113.75,44076.0,102.5307,102.6479,102.4857,102.5307,44076.0
2021-07-30 15:55:00,113.76,113.84,113.74,113.84,79770.0,102.5397,102.6119,102.5217,102.6119,79770.0
2021-08-02 09:30:00,114.14,114.88,114.07,114.45,37285.0,102.8823,103.5493,102.8192,103.1617,37285.0
2021-08-02 09:35:00,114.28,114.64,114.22,114.45,22744.0,103.0085,103.333,102.9544,103.1617,22744.0
2021-08-02 09:40:00,114.46,114.46,114.08,114.16,10521.0,103.1707,103.1707,102.8282,102.9003,10521.0
2021-08-02 09:45:00,114.19,114.25,114.03,114.17,9865.0,102.9273,102.9814,102.7831,102.9093,9865.0
2021-08-02 09:50:00,114.22,114.22,113.76,113.76,6669.0,102.9544,102.9544,102.5397,102.5397,6669.0
2021-08-02 09:55:00,113.76,113.8,113.57,113.66,13274.0,102.5397,102.5758,102.3685,102.4496,13274.0
2021-08-02 10:00:00,113.6,113.69,113.55,113.59,8786.0,102.3955,102.4767,102.3505,102.3865,8786.0
2021-08-02 10:05:00,113.59,113.66,113.52,113.66,6614.0,102.3865,102.4496,102.3234,102.4496,6614.0
2021-08-02 10:10:00,113.81,113.98,113.78,113.98,10267.0,102.5848,102.738,102.5578,102.738,10267.0
2021-08-02 10:15:00,114.0,114.16,113.98,113.98,9964.0,102.7561,102.9003,102.738,102.738,9964.0
2021-08-02 10:20:00,114.02,114.24,114.02,114.21,9678.0,102.7741,102.9724,102.7741,102.9454,9678.0
2021-08-02 10:25:00,114.21,114.33,114.19,114.31,13286.0,102.9454,103.0535,102.9273,103.0355,13286.0
2021-08-02 10:30:00,114.28,114.4,114.23,114.24,8004.0,103.0085,103.1166,102.9634,102.9724,8004.0
2021-08-02 10:35:00,114.24,114.24,114.1,114.13,10928.0,102.9724,102.9724,102.8462,102.8733,10928.0
2021-08-02 10:40:00,114.09,114.15,114.06,114.08,6818.0,102.8372,102.8913,102.8102,102.8282,6818.0
2021-08-02 10:45:00,114.07,114.19,114.03,114.16,7738.0,102.8192,102.9273,102.7831,102.9003,7738.0
2021-08-02 10:50:00,114.14,114.2,114.07,114.11,6799.0,102.8823,102.9363,102.8192,102.8552,6799.0
2021-08-02 10:55:00,114.08,114.14,114.01,114.14,6878.0,102.8282,102.8823,102.7651,102.8823,6878.0
2021-08-02 11:00:00,114.15,114.19,114.06,114.15,6599.0,102.8913,102.9273,102.8102,102.8913,6599.0
2021-08-02 11:05:00,114.2,114.38,114.2,114.38,6419.0,102.9363,103.0986,102.9363,103.0986,6419.0
2021-08-02 11:10:00,114.36,114.42,114.35,114.36,6685.0,103.0806,103.1346,103.0716,103.0806,6685.0
2021-08-02 11:15:00,114.35,114.35,114.28,114.32,4840.0,103.0716,103.0716,103.0085,103.0445,4840.0
2021-08-02 11:20:00,114.31,114.37,114.25,114.37,8402.0,103.0355,103.0896,102.9814,103.0896,8402.0
2021-08-02 11:25:00,114.35,114.41,114.27,114.3,6123.0,103.0716,103.1256,102.9994,103.0265,6123.0
2021-08-02 11:30:00,114.3,114.41,114.27,114.41,4822.0,103.0265,103.1256,102.9994,103.1256,4822.0
2021-08-02 11:35:00,114.41,114.42,114.24,114.27,6415.0,103.1256,103.1346,102.9724,102.9994,6415.0
2021-08-02 11:40:00,114.3,114.35,114.3,114.33,5833.0,103.0265,103.0716,103.0265,103.0535,5833.0
2021-08-02 11:45:00,114.32,114.32,114.15,114.17,7310.0,103.0445,103.0445,102.8913,102.9093,7310.0
2021-08-02 11:50:00,114.16,114.16,114.01,114.07,9216.0,102.9003,102.9003,102.7651,102.8192,9216.0
2021-08-02 11:55:00,114.09,114.16,113.98,113.98,11821.0,102.8372,102.9003,102.738,102.738,11821.0
2021-08-02 12:00:00,113.97,113.99,113.93,113.93,4730.0,102.729,102.7471,102.693,102.693,4730.0
2021-08-02 12:05:00,113.92,113.93,113.85,113.88,11502.0,102.684,102.693,102.6209,102.6479,11502.0
2021-08-02 12:10:00,113.89,113.99,113.89,113.97,4164.0,102.6569,102.7471,102.6569,102.729,4164.0
2021-08-02 12:15:00,113.97,113.99,113.83,113.87,5581.0,102.729,102.7471,102.6028,102.6389,5581.0
2021-08-02 12:20:00,113.86,113.94,113.86,113.88,6979.0,102.6299,102.702,102.6299,102.6479,6979.0
2021-08-02 12:25:00,113.87,113.92,113.86,113.9,4916.0,102.6389,102.684,102.6299,102.6659,4916.0
2021-08-02 12:30:00,113.91,113.96,113.87,113.92,4688.0,102.675,102.72,102.6389,102.684,4688.0
2021-08-02 12:35:00,113.92,113.92,113.85,113.86,5641.0,102.684,102.684,102.6209,102.6299,5641.0
2021-08-02 12:40:00,113.85,113.87,113.78,113.79,5903.0,102.6209,102.6389,102.5578,102.5668,5903.0
2021-08-02 12:45:00,113.78,113.79,113.72,113.73,5420.0,102.5578,102.5668,102.5037,102.5127,5420.0
2021-08-02 12:50:00,113.72,113.72,113.66,113.66,3710.0,102.5037,102.5037,102.4496,102.4496,3710.0
2021-08-02 12:55:00,113.62,113.69,113.62,113.69,4208.0,102.4136,102.4767,102.4136,102.4767,4208.0
2021-08-02 13:00:00,113.69,113.74,113.67,113.74,2757.0,102.4767,102.5217,102.4586,102.5217,2757.0
2021-08-02 13:05:00,113.72,113.81,113.68,113.81,2530.0,102.5037,102.5848,102.4676,102.5848,2530.0
2021-08-02 13:10:00,113.77,113.81,113.76,113.78,5109.0,102.5488,102.5848,102.5397,102.5578,5109.0
2021-08-02 13:15:00,113.78,113.79,113.69,113.79,4491.0,102.5578,102.5668,102.4767,102.5668,4491.0
2021-08-02 13:20:00,113.78,113.79,113.72,113.76,4800.0,102.5578,102.5668,102.5037,102.5397,4800.0
2021-08-02 13:25:00,113.75,113.75,113.65,113.66,3282.0,102.5307,102.5307,102.4406,102.4496,3282.0
2021-08-02 13:30:00,113.65,113.68,113.56,113.59,5447.0,102.4406,102.4676,102.3595,102.3865,5447.0
2021-08-02 13:35:00,113.58,113.58,113.46,113.5,6118.0,102.3775,102.3775,102.2693,102.3054,6118.0
2021-08-02 13:40:00,113.49,113.54,113.47,113.48,4198.0,102.2964,102.3414,102.2783,102.2874,4198.0
2021-08-02 13:45:00,113.48,113.52,113.45,113.49,4491.0,102.2874,102.3234,102.2603,102.2964,4491.0
2021-08-02 13:50:00,113.5,113.58,113.5,113.57,5421.0,102.3054,102.3775,102.3054,102.3685,5421.0
2021-08-02 13:55:00,113.6,113.6,113.56,113.56,2714.0,102.3955,102.3955,102.3595,102.3595,2714.0
2021-08-02 14:00:00,113.56,113.56,113.4,113.43,28077.0,102.3595,102.3595,102.2153,102.2423,28077.0
2021-08-02 14:05:00,113.43,113.49,113.4,113.41,3444.0,102.2423,102.2964,102.2153,102.2243,3444.0
2021-08-02 14:10:00,113.42,113.5,113.42,113.49,3397.0,102.2333,102.3054,102.2333,102.2964,3397.0
2021-08-02 14:15:00,113.52,113.55,113.49,113.53,4946.0,102.3234,102.3505,102.2964,102.3324,4946.0
2021-08-02 14:20:00,113.54,113.55,113.48,113.51,6036.0,102.3414,102.3505,102.2874,102.3144,6036.0
2021-08-02 14:25:00,113.5,113.54,113.46,113.5,5063.0,102.3054,102.3414,102.2693,102.3054,5063.0
2021-08-02 14:30:00,113.51,113.55,113.48,113.54,6532.0,102.3144,102.3505,102.2874,102.3414,6532.0
2021-08-02 14:35:00,113.57,113.59,113.52,113.53,6503.0,102.3685,102.3865,102.3234,102.3324,6503.0
2021-08-02 14:40:00,113.52,113.54,113.5,113.54,5906.0,102.3234,102.3414,102.3054,102.3414,5906.0
2021-08-02 14:45:00,113.53,113.61,113.52,113.6,3436.0,102.3324,102.4045,102.3234,102.3955,3436.0
2021-08-02 14:50:00,113.61,113.64,113.61,113.61,4671.0,102.4045,102.4316,102.4045,102.4045,4671.0
2021-08-02 14:55:00,113.62,113.64,113.6,113.62,6265.0,102.4136,102.4316,102.3955,102.4136,6265.0
2021-08-02 15:00:00,113.61,113.61,113.55,113.59,4567.0,102.4045,102.4045,102.3505,102.3865,4567.0
2021-08-02 15:05:00,113.57,113.57,113.38,113.43,5982.0,102.3685,102.3685,102.1972,102.2423,5982.0
2021-08-02 15:10:00,113.43,113.47,113.39,113.42,3505.0,102.2423,102.2783,102.2062,102.2333,3505.0
2021-08-02 15:15:00,113.42,113.44,113.4,113.41,5363.0,102.2333,102.2513,102.2153,102.2243,5363.0
2021-08-02 15:20:00,113.41,113.41,113.35,113.37,6220.0,102.2243,102.2243,102.1702,102.1882,6220.0
2021-08-02 15:25:00,113.38,113.42,113.3,113.33,21443.0,102.1972,102.2333,102.1251,102.1522,21443.0
2021-08-02 15:30:00,113.33,113.35,113.23,113.29,10356.0,102.1522,102.1702,102.062,102.1161,10356.0
2021-08-02 15:35:00,113.3,113.33,113.2,113.21,7455.0,102.1251,102.1522,102.035,102.044,7455.0
2021-08-02 15:40:00,113.21,113.27,113.17,113.24,12921.0,102.044,102.0981,102.0079,102.071,12921.0
2021-08-02 15:45:00,113.24,113.25,113.17,113.18,16104.0,102.071,102.08,102.0079,102.017,16104.0
2021-08-02 15:50:00,113.19,113.3,113.18,113.25,25742.0,102.026,102.1251,102.017,102.08,25742.0
2021-08-02 15:55:00,113.26,113.27,113.15,113.23,47696.0,102.0891,102.0981,101.9899,102.062,47696.0
2021-08-03 09:30:00,113.37,113.37,112.96,113.1,17616.0,102.1882,102.1882,101.8187,101.9448,17616.0
2021-08-03 09:35:00,113.03,113.05,112.78,112.8,8639.0,101.8817,101.8998,101.6564,101.6744,8639.0
2021-08-03 09:40:00,112.8,112.82,112.52,112.8,19423.0,101.6744,101.6925,101.422,101.6744,19423.0
2021-08-03 09:45:00,112.83,112.91,112.44,112.51,7072.0,101.7015,101.7736,101.3499,101.413,7072.0
2021-08-03 09:50:00,112.49,112.71,112.44,112.48,10279.0,101.395,101.5933,101.3499,101.386,10279.0
2021-08-03 09:55:00,112.43,112.56,112.29,112.3,10089.0,101.3409,101.4581,101.2147,101.2237,10089.0
2021-08-03 10:00:00,112.39,112.54,112.33,112.44,11777.0,101.3049,101.4401,101.2508,101.3499,11777.0
2021-08-03 10:05:00,112.53,112.66,112.41,112.42,7552.0,101.4311,101.5482,101.3229,101.3319,7552.0
2021-08-03 10:10:00,112.38,112.65,112.38,112.58,9429.0,101.2959,101.5392,101.2959,101.4761,9429.0
2021-08-03 10:15:00,112.56,112.93,112.52,112.86,12235.0,101.4581,101.7916,101.422,101.7285,12235.0
2021-08-03 10:20:00,112.92,113.15,112.92,113.12,3926.0,101.7826,101.9899,101.7826,101.9629,3926.0
2021-08-03 10:25:00,113.15,113.31,113.14,113.28,5764.0,101.9899,102.1341,101.9809,102.1071,5764.0
2021-08-03 10:30:00,113.27,113.44,113.27,113.38,8813.0,102.0981,102.2513,102.0981,102.1972,8813.0
2021-08-03 10:35:00,113.35,113.45,113.26,113.45,8987.0,102.1702,102.2603,102.0891,102.2603,8987.0
2021-08-03 10:40:00,113.4,113.44,113.28,113.29,2400.0,102.2153,102.2513,102.1071,102.1161,2400.0
2021-08-03 10:45:00,113.31,113.42,113.23,113.39,4946.0,102.1341,102.2333,102.062,102.2062,4946.0
2021-08-03 10:50:00,113.47,113.54,113.46,113.51,3572.0,102.2783,102.3414,102.2693,102.3144,3572.0
2021-08-03 10:55:00,113.49,113.52,113.46,113.47,7177.0,102.2964,102.3234,102.2693,102.2783,7177.0
2021-08-03 11:00:00,113.47,113.47,113.36,113.4,8525.0,102.2783,102.2783,102.1792,102.2153,8525.0
2021-08-03 11:05:00,113.27,113.42,113.21,113.4,12712.0,102.0981,102.2333,102.044,102.2153,12712.0
2021-08-03 11:10:00,113.42,113.56,113.42,113.55,9888.0,102.2333,102.3595,102.2333,102.3505,9888.0
2021-08-03 11:15:00,113.53,113.63,113.49,113.53,4673.0,102.3324,102.4226,102.2964,102.3324,4673.0
2021-08-03 11:20:00,113.54,113.56,113.43,113.56,7293.0,102.3414,102.3595,102.2423,102.3595,7293.0
2021-08-03 11:25:00,113.52,113.72,113.45,113.69,9225.0,102.3234,102.5037,102.2603,102.4767,9225.0
2021-08-03 11:30:00,113.71,113.84,113.7,113.82,4177.0,102.4947,102.6119,102.4857,102.5938,4177.0
2021-08-03 11:35:00,113.84,113.95,113.84,113.9,4962.0,102.6119,102.711,102.6119,102.6659,4962.0
2021-08-03 11:40:00,113.89,114.23,113.88,114.15,7389.0,102.6569,102.9634,102.6479,102.8913,7389.0
2021-08-03 11:45:00,114.13,114.19,114.09,114.12,4828.0,102.8733,102.9273,102.8372,102.8642,4828.0
2021-08-03 11:50:00,114.15,114.21,114.1,114.14,3609.0,102.8913,102.9454,102.8462,102.8823,3609.0
2021-08-03 11:55:00,114.15,114.23,114.13,114.19,2133.0,102.8913,102.9634,102.8733,102.9273,2133.0
2021-08-03 12:00:00,114.18,114.21,114.09,114.11,5100.0,102.9183,102.9454,102.8372,102.8552,5100.0
2021-08-03 12:05:00,114.09,114.1,114.0,114.02,3431.0,102.8372,102.8462,102.7561,102.7741,3431.0
2021-08-03 12:10:00,114.03,114.07,114.0,114.01,2800.0,102.7831,102.8192,102.7561,102.7651,2800.0
2021-08-03 12:15:00,114.01,114.04,113.96,113.96,4253.0,102.7651,102.7921,102.72,102.72,4253.0
2021-08-03 12:20:00,113.97,114.02,113.97,113.98,3706.0,102.729,102.7741,102.729,102.738,3706.0
2021-08-03 12:25:00,113.98,114.07,113.97,114.02,5416.0,102.738,102.8192,102.729,102.7741,5416.0
2021-08-03 12:30:00,114.04,114.12,114.01,114.09,6881.0,102.7921,102.8642,102.7651,102.8372,6881.0
2021-08-03 12:35:00,114.09,114.11,114.07,114.09,3702.0,102.8372,102.8552,102.8192,102.8372,3702.0
2021-08-03 12:40:00,114.09,114.12,114.05,114.06,4334.0,102.8372,102.8642,102.8011,102.8102,4334.0
2021-08-03 12:45:00,114.06,114.14,114.06,114.08,4741.0,102.8102,102.8823,102.8102,102.8282,4741.0
2021-08-03 12:50:00,114.04,114.16,114.04,114.16,3101.0,102.7921,102.9003,102.7921,102.9003,3101.0
2021-08-03 12:55:00,114.16,114.19,114.15,114.15,3022.0,102.9003,102.9273,102.8913,102.8913,3022.0
2021-08-03 13:00:00,114.17,114.3,114.17,114.3,8970.0,102.9093,103.0265,102.9093,103.0265,8970.0
2021-08-03 13:05:00,114.32,114.32,114.28,114.3,1475.0,103.0445,103.0445,103.0085,103.0265,1475.0
2021-08-03 13:10:00,114.27,114.29,114.23,114.27,4219.0,102.9994,103.0175,102.9634,102.9994,4219.0
2021-08-03 13:15:00,114.27,114.32,114.26,114.28,3109.0,102.9994,103.0445,102.9904,103.0085,3109.0
2021-08-03 13:20:00,114.3,114.4,114.3,114.4,1766.0,103.0265,103.1166,103.0265,103.1166,1766.0
2021-08-03 13:25:00,114.38,114.48,114.37,114.48,5189.0,103.0986,103.1887,103.0896,103.1887,5189.0
2021-08-03 13:30:00,114.48,114.53,114.45,114.51,2871.0,103.1887,103.2338,103.1617,103.2158,2871.0
2021-08-03 13:35:00,114.45,114.45,114.4,114.42,1467.0,103.1617,103.1617,103.1166,103.1346,1467.0
2021-08-03 13:40:00,114.41,114.41,114.32,114.32,2760.0,103.1256,103.1256,103.0445,103.0445,2760.0
2021-08-03 13:45:00,114.31,114.36,114.29,114.34,6420.0,103.0355,103.0806,103.0175,103.0625,6420.0
2021-08-03 13:50:00,114.35,114.41,114.35,114.38,3041.0,103.0716,103.1256,103.0716,103.0986,3041.0
2021-08-03 13:55:00,114.4,114.45,114.38,114.39,1827.0,103.1166,103.1617,103.0986,103.1076,1827.0
2021-08-03 14:00:00,114.43,114.53,114.42,114.51,3435.0,103.1437,103.2338,103.1346,103.2158,3435.0
2021-08-03 14:05:00,114.47,114.58,114.47,114.53,1662.0,103.1797,103.2789,103.1797,103.2338,1662.0
2021-08-03 14:10:00,114.53,114.62,114.51,114.6,6412.0,103.2338,103.3149,103.2158,103.2969,6412.0
2021-08-03 14:15:00,114.59,114.66,114.57,114.59,6056.0,103.2879,103.351,103.2699,103.2879,6056.0
2021-08-03 14:20:00,114.59,114.6,114.48,114.48,7147.0,103.2879,103.2969,103.1887,103.1887,7147.0
2021-08-03 14:25:00,114.48,114.53,114.48,114.48,3116.0,103.1887,103.2338,103.1887,103.1887,3116.0
2021-08-03 14:30:00,114.5,114.55,114.48,114.48,4100.0,103.2068,103.2518,103.1887,103.1887,4100.0
2021-08-03 14:35:00,114.5,114.56,114.5,114.56,5053.0,103.2068,103.2608,103.2068,103.2608,5053.0
2021-08-03 14:40:00,114.56,114.62,114.51,114.62,3250.0,103.2608,103.3149,103.2158,103.3149,3250.0
2021-08-03 14:45:00,114.63,114.63,114.55,114.61,4159.0,103.3239,103.3239,103.2518,103.3059,4159.0
2021-08-03 14:50:00,114.59,114.64,114.55,114.61,2846.0,103.2879,103.333,103.2518,103.3059,2846.0
2021-08-03 14:55:00,114.62,114.7,114.61,114.7,3736.0,103.3149,103.387,103.3059,103.387,3736.0
2021-08-03 15:00:00,114.73,114.75,114.71,114.71,5224.0,103.4141,103.4321,103.396,103.396,5224.0
2021-08-03 15:05:00,114.73,114.83,114.7,114.75,5761.0,103.4141,103.5042,103.387,103.4321,5761.0
2021-08-03 15:10:00,114.75,114.86,114.74,114.85,11970.0,103.4321,103.5313,103.4231,103.5222,11970.0
2021-08-03 15:15:00,114.85,114.92,114.82,114.85,17772.0,103.5222,103.5853,103.4952,103.5222,17772.0
2021-08-03 15:20:00,114.84,114.96,114.83,114.96,7911.0,103.5132,103.6214,103.5042,103.6214,7911.0
2021-08-03 15:25:00,114.94,114.94,114.8,114.8,8892.0,103.6034,103.6034,103.4772,103.4772,8892.0
2021-08-03 15:30:00,114.78,114.87,114.73,114.84,13059.0,103.4591,103.5403,103.4141,103.5132,13059.0
2021-08-03 15:35:00,114.83,114.86,114.73,114.73,16122.0,103.5042,103.5313,103.4141,103.4141,16122.0
2021-08-03 15:40:00,114.73,114.76,114.66,114.67,12122.0,103.4141,103.4411,103.351,103.36,12122.0
2021-08-03 15:45:00,114.66,114.76,114.65,114.7,14453.0,103.351,103.4411,103.342,103.387,14453.0
2021-08-03 15:50:00,114.71,114.88,114.71,114.82,35369.0,103.396,103.5493,103.396,103.4952,35369.0
2021-08-03 15:55:00,114.82,114.83,114.72,114.79,57961.0,103.4952,103.5042,103.4051,103.4682,57961.0
2021-08-04 09:30:00,114.59,114.86,114.13,114.42,16959.0,103.2879,103.5313,102.8733,103.1346,16959.0
2021-08-04 09:35:00,114.45,114.53,113.93,113.93,7889.0,103.1617,103.2338,102.693,102.693,7889.0
2021-08-04 09:40:00,113.98,114.04,113.76,113.76,10275.0,102.738,102.7921,102.5397,102.5397,10275.0
2021-08-04 09:45:00,113.72,114.2,113.64,114.2,10236.0,102.5037,102.9363,102.4316,102.9363,10236.0
2021-08-04 09:50:00,114.2,114.3,113.96,114.08,10134.0,102.9363,103.0265,102.72,102.8282,10134.0
2021-08-04 09:55:00,114.09,114.38,114.09,114.27,19369.0,102.8372,103.0986,102.8372,102.9994,19369.0
2021-08-04 10:00:00,114.22,114.59,114.17,114.58,15507.0,102.9544,103.2879,102.9093,103.2789,15507.0
2021-08-04 10:05:00,114.52,114.56,114.27,114.3,2930.0,103.2248,103.2608,102.9994,103.0265,2930.0
2021-08-04 10:10:00,114.27,114.43,114.17,114.18,7530.0,102.9994,103.1437,102.9093,102.9183,7530.0
2021-08-04 10:15:00,114.13,114.28,114.06,114.06,4024.0,102.8733,103.0085,102.8102,102.8102,4024.0
2021-08-04 10:20:00,113.98,114.2,113.9,114.14,6843.0,102.738,102.9363,102.6659,102.8823,6843.0
2021-08-04 10:25:00,114.14,114.21,114.02,114.1,7121.0,102.8823,102.9454,102.7741,102.8462,7121.0
2021-08-04 10:30:00,114.12,114.19,113.99,114.18,8114.0,102.8642,102.9273,102.7471,102.9183,8114.0
2021-08-04 10:35:00,114.17,114.34,114.17,114.27,3272.0,102.9093,103.0625,102.9093,102.9994,3272.0
2021-08-04 10:40:00,114.27,114.42,114.14,114.19,7762.0,102.9994,103.1346,102.8823,102.9273,7762.0
2021-08-04 10:45:00,114.21,114.36,114.21,114.27,4716.0,102.9454,103.0806,102.9454,102.9994,4716.0
2021-08-04 10:50:00,114.21,114.26,114.08,114.12,5073.0,102.9454,102.9904,102.8282,102.8642,5073.0
2021-08-04 10:55:00,114.13,114.19,114.06,114.09,2861.0,102.8733,102.9273,102.8102,102.8372,2861.0
2021-08-04 11:00:00,114.08,114.11,113.94,114.11,4371.0,102.8282,102.8552,102.702,102.8552,4371.0
2021-08-04 11:05:00,114.01,114.38,114.0,114.3,6386.0,102.7651,103.0986,102.7561,103.0265,6386.0
2021-08-04 11:10:00,114.37,114.37,114.17,114.3,3506.0,103.0896,103.0896,102.9093,103.0265,3506.0
2021-08-04 11:15:00,114.29,114.38,114.21,114.21,5506.0,103.0175,103.0986,102.9454,102.9454,5506.0
2021-08-04 11:20:00,114.19,114.19,114.0,114.13,5545.0,102.9273,102.9273,102.7561,102.8733,5545.0
2021-08-04 11:25:00,114.1,114.17,113.99,114.0,7148.0,102.8462,102.9093,102.7471,102.7561,7148.0
2021-08-04 11:30:00,114.02,114.04,113.9,114.03,6249.0,102.7741,102.7921,102.6659,102.7831,6249.0
2021-08-04 11:35:00,114.05,114.08,113.92,113.96,4412.0,102.8011,102.8282,102.684,102.72,4412.0
2021-08-04 11:40:00,113.96,114.02,113.88,114.01,4094.0,102.72,102.7741,102.6479,102.7651,4094.0
2021-08-04 11:45:00,114.04,114.08,114.03,114.04,3554.0,102.7921,102.8282,102.7831,102.7921,3554.0
2021-08-04 11:50:00,114.0,114.07,113.97,114.01,5262.0,102.7561,102.8192,102.729,102.7651,5262.0
2021-08-04 11:55:00,114.04,114.19,114.04,114.18,1551.0,102.7921,102.9273,102.7921,102.9183,1551.0
2021-08-04 12:00:00,114.16,114.23,114.14,114.22,3330.0,102.9003,102.9634,102.8823,102.9544,3330.0
2021-08-04 12:05:00,114.2,114.3,114.19,114.26,4043.0,102.9363,103.0265,102.9273,102.9904,4043.0
2021-08-04 12:10:00,114.26,114.34,114.23,114.33,3526.0,102.9904,103.0625,102.9634,103.0535,3526.0
2021-08-04 12:15:00,114.35,114.36,114.29,114.35,2547.0,103.0716,103.0806,103.0175,103.0716,2547.0
2021-08-04 12:20:00,114.3,114.3,114.11,114.11,3309.0,103.0265,103.0265,102.8552,102.8552,3309.0
2021-08-04 12:25:00,114.11,114.15,114.09,114.1,5559.0,102.8552,102.8913,102.8372,102.8462,5559.0
2021-08-04 12:30:00,114.15,114.29,114.13,114.27,5538.0,102.8913,103.0175,102.8733,102.9994,5538.0
2021-08-04 12:35:00,114.3,114.3,114.22,114.22,2031.0,103.0265,103.0265,102.9544,102.9544,2031.0
2021-08-04 12:40:00,114.19,114.19,114.09,114.15,6535.0,102.9273,102.9273,102.8372,102.8913,6535.0
2021-08-04 12:45:00,114.17,114.22,114.16,114.22,2022.0,102.9093,102.9544,102.9003,102.9544,2022.0
2021-08-04 12:50:00,114.23,114.27,114.21,114.27,3698.0,102.9634,102.9994,102.9454,102.9994,3698.0
2021-08-04 12:55:00,114.24,114.3,114.21,114.27,2609.0,102.9724,103.0265,102.9454,102.9994,2609.0
2021-08-04 13:00:00,114.28,114.41,114.28,114.37,2342.0,103.0085,103.1256,103.0085,103.0896,2342.0
2021-08-04 13:05:00,114.36,114.51,114.36,114.49,2033.0,103.0806,103.2158,103.0806,103.1977,2033.0
2021-08-04 13:10:00,114.46,114.56,114.46,114.56,3004.0,103.1707,103.2608,103.1707,103.2608,3004.0
2021-08-04 13:15:00,114.55,114.55,114.5,114.53,1898.0,103.2518,103.2518,103.2068,103.2338,1898.0
2021-08-04 13:20:00,114.52,114.62,114.51,114.61,5250.0,103.2248,103.3149,103.2158,103.3059,5250.0
2021-08-04 13:25:00,114.66,114.66,114.54,114.58,5175.0,103.351,103.351,103.2428,103.2789,5175.0
2021-08-04 13:30:00,114.59,114.6,114.42,114.46,4885.0,103.2879,103.2969,103.1346,103.1707,4885.0
2021-08-04 13:35:00,114.47,114.5,114.38,114.41,7020.0,103.1797,103.2068,103.0986,103.1256,7020.0
2021-08-04 13:40:00,114.44,114.48,114.39,114.39,6493.0,103.1527,103.1887,103.1076,103.1076,6493.0
2021-08-04 13:45:00,114.39,114.4,114.3,114.36,6820.0,103.1076,103.1166,103.0265,103.0806,6820.0
2021-08-04 13:50:00,114.35,114.41,114.29,114.36,12609.0,103.0716,103.1256,103.0175,103.0806,12609.0
2021-08-04 13:55:00,114.34,114.35,114.28,114.32,7959.0,103.0625,103.0716,103.0085,103.0445,7959.0
2021-08-04 14:00:00,114.35,114.44,114.35,114.38,4671.0,103.0716,103.1527,103.0716,103.0986,4671.0
2021-08-04 14:05:00,114.4,114.43,114.37,114.4,4616.0,103.1166,103.1437,103.0896,103.1166,4616.0
2021-08-04 14:10:00,114.4,114.44,114.36,114.42,6268.0,103.1166,103.1527,103.0806,103.1346,6268.0
2021-08-04 14:15:00,114.4,114.48,114.36,114.45,4503.0,103.1166,103.1887,103.0806,103.1617,4503.0
2021-08-04 14:20:00,114.45,114.52,114.44,114.52,3699.0,103.1617,103.2248,103.1527,103.2248,3699.0
2021-08-04 14:25:00,114.51,114.54,114.45,114.51,5430.0,103.2158,103.2428,103.1617,103.2158,5430.0
2021-08-04 14:30:00,114.49,114.49,114.44,114.45,3126.0,103.1977,103.1977,103.1527,103.1617,3126.0
2021-08-04 14:35:00,114.46,114.51,114.45,114.51,3917.0,103.1707,103.2158,103.1617,103.2158,3917.0
2021-08-04 14:40:00,114.47,114.56,114.47,114.52,7907.0,103.1797,103.2608,103.1797,103.2248,7907.0
2021-08-04 14:45:00,114.45,114.45,114.37,114.38,3458.0,103.1617,103.1617,103.0896,103.0986,3458.0
2021-08-04 14:50:00,114.33,114.34,114.31,114.34,4702.0,103.0535,103.0625,103.0355,103.0625,4702.0
2021-08-04 14:55:00,114.34,114.39,114.33,114.35,3010.0,103.0625,103.1076,103.0535,103.0716,3010.0
2021-08-04 15:00:00,114.35,114.38,114.33,114.36,5682.0,103.0716,103.0986,103.0535,103.0806,5682.0
2021-08-04 15:05:00,114.37,114.47,114.36,114.42,5359.0,103.0896,103.1797,103.0806,103.1346,5359.0
2021-08-04 15:10:00,114.43,114.43,114.27,114.34,4901.0,103.1437,103.1437,102.9994,103.0625,4901.0
2021-08-04 15:15:00,114.33,114.46,114.3,114.46,4796.0,103.0535,103.1707,103.0265,103.1707,4796.0
2021-08-04 15:20:00,114.48,114.48,114.44,114.45,1756.0,103.1887,103.1887,103.1527,103.1617,1756.0
2021-08-04 15:25:00,114.45,114.53,114.43,114.51,6919.0,103.1617,103.2338,103.1437,103.2158,6919.0
2021-08-04 15:30:00,114.5,114.54,114.41,114.5,11172.0,103.2068,103.2428,103.1256,103.2068,11172.0
2021-08-04 15:35:00,114.5,114.53,114.44,114.48,9200.0,103.2068,103.2338,103.1527,103.1887,9200.0
2021-08-04 15:40:00,114.5,114.55,114.46,114.55,9290.0,103.2068,103.2518,103.1707,103.2518,9290.0
2021-08-04 15:45:00,114.55,114.56,114.47,114.47,15183.0,103.2518,103.2608,103.1797,103.1797,15183.0
2021-08-04 15:50:00,114.47,114.57,114.42,114.49,33620.0,103.1797,103.2699,103.1346,103.1977,33620.0
2021-08-04 15:55:00,114.48,114.48,114.25,114.25,52454.0,103.1887,103.1887,102.9814,102.9814,52454.0
2021-08-05 09:30:00,114.75,114.8,114.47,114.47,16620.0,103.4321,103.4772,103.1797,103.1797,16620.0
2021-08-05 09:35:00,114.49,114.72,114.27,114.47,3961.0,103.1977,103.4051,102.9994,103.1797,3961.0
2021-08-05 09:40:00,114.47,114.71,114.46,114.63,2000.0,103.1797,103.396,103.1707,103.3239,2000.0
2021-08-05 09:45:00,114.69,114.8,114.58,114.58,3700.0,103.378,103.4772,103.2789,103.2789,3700.0
2021-08-05 09:50:00,114.65,114.82,114.55,114.67,2427.0,103.342,103.4952,103.2518,103.36,2427.0
2021-08-05 09:55:00,114.7,114.76,114.63,114.75,2460.0,103.387,103.4411,103.3239,103.4321,2460.0
2021-08-05 10:00:00,114.82,114.87,114.64,114.77,6683.0,103.4952,103.5403,103.333,103.4501,6683.0
2021-08-05 10:05:00,114.77,114.92,114.77,114.92,5248.0,103.4501,103.5853,103.4501,103.5853,5248.0
2021-08-05 10:10:00,114.87,115.13,114.73,114.79,17297.0,103.5403,103.7746,103.4141,103.4682,17297.0
2021-08-05 10:15:00,114.78,114.79,114.55,114.55,5860.0,103.4591,103.4682,103.2518,103.2518,5860.0
2021-08-05 10:20:00,114.56,114.58,114.47,114.5,29761.0,103.2608,103.2789,103.1797,103.2068,29761.0
2021-08-05 10:25:00,114.5,114.51,114.3,114.3,9421.0,103.2068,103.2158,103.0265,103.0265,9421.0
2021-08-05 10:30:00,114.3,114.33,114.18,114.21,14175.0,103.0265,103.0535,102.9183,102.9454,14175.0
2021-08-05 10:35:00,114.19,114.26,114.13,114.24,7382.0,102.9273,102.9904,102.8733,102.9724,7382.0
2021-08-05 10:40:00,114.27,114.72,114.25,114.71,10334.0,102.9994,103.4051,102.9814,103.396,10334.0
2021-08-05 10:45:00,114.8,114.86,114.73,114.78,6044.0,103.4772,103.5313,103.4141,103.4591,6044.0
2021-08-05 10:50:00,114.78,114.99,114.78,114.98,3855.0,103.4591,103.6484,103.4591,103.6394,3855.0
2021-08-05 10:55:00,114.98,115.08,114.96,115.07,4973.0,103.6394,103.7296,103.6214,103.7205,4973.0
2021-08-05 11:00:00,115.04,115.11,114.95,115.09,4187.0,103.6935,103.7566,103.6124,103.7386,4187.0
2021-08-05 11:05:00,115.12,115.12,114.97,114.97,13269.0,103.7656,103.7656,103.6304,103.6304,13269.0
2021-08-05 11:10:00,114.93,115.06,114.93,115.04,4197.0,103.5943,103.7115,103.5943,103.6935,4197.0
2021-08-05 11:15:00,115.03,115.1,115.03,115.1,3906.0,103.6845,103.7476,103.6845,103.7476,3906.0
2021-08-05 11:20:00,115.11,115.15,115.05,115.08,4271.0,103.7566,103.7926,103.7025,103.7296,4271.0
2021-08-05 11:25:00,115.08,115.14,115.05,115.09,2563.0,103.7296,103.7836,103.7025,103.7386,2563.0
2021-08-05 11:30:00,115.08,115.08,114.96,114.99,6376.0,103.7296,103.7296,103.6214,103.6484,6376.0
2021-08-05 11:35:00,114.98,114.98,114.87,114.91,4300.0,103.6394,103.6394,103.5403,103.5763,4300.0
2021-08-05 11:40:00,114.9,114.95,114.89,114.94,3863.0,103.5673,103.6124,103.5583,103.6034,3863.0
2021-08-05 11:45:00,114.93,114.94,114.84,114.88,8441.0,103.5943,103.6034,103.5132,103.5493,8441.0
2021-08-05 11:50:00,114.88,114.94,114.88,114.94,5403.0,103.5493,103.6034,103.5493,103.6034,5403.0
2021-08-05 11:55:00,114.92,114.93,114.73,114.78,5571.0,103.5853,103.5943,103.4141,103.4591,5571.0
2021-08-05 12:00:00,114.79,114.82,114.76,114.81,5078.0,103.4682,103.4952,103.4411,103.4862,5078.0
2021-08-05 12:05:00,114.79,114.87,114.79,114.87,6087.0,103.4682,103.5403,103.4682,103.5403,6087.0
2021-08-05 12:10:00,114.88,114.88,114.81,114.82,2700.0,103.5493,103.5493,103.4862,103.4952,2700.0
2021-08-05 12:15:00,114.86,114.86,114.79,114.83,4401.0,103.5313,103.5313,103.4682,103.5042,4401.0
2021-08-05 12:20:00,114.83,114.86,114.81,114.81,2898.0,103.5042,103.5313,103.4862,103.4862,2898.0
2021-08-05 12:25:00,114.82,114.86,114.82,114.86,3602.0,103.4952,103.5313,103.4952,103.5313,3602.0
2021-08-05 12:30:00,114.88,114.9,114.82,114.86,4722.0,103.5493,103.5673,103.4952,103.5313,4722.0
2021-08-05 12:35:00,114.85,114.86,114.82,114.83,2000.0,103.5222,103.5313,103.4952,103.5042,2000.0
2021-08-05 12:40:00,114.84,114.84,114.7,114.78,4900.0,103.5132,103.5132,103.387,103.4591,4900.0
2021-08-05 12:45:00,114.74,114.75,114.69,114.69,4300.0,103.4231,103.4321,103.378,103.378,4300.0
2021-08-05 12:50:00,114.69,114.7,114.64,114.64,2254.0,103.378,103.387,103.333,103.333,2254.0
2021-08-05 12:55:00,114.62,114.63,114.6,114.63,2778.0,103.3149,103.3239,103.2969,103.3239,2778.0
2021-08-05 13:00:00,114.61,114.67,114.61,114.67,3649.0,103.3059,103.36,103.3059,103.36,3649.0
2021-08-05 13:05:00,114.69,114.8,114.66,114.75,4657.0,103.378,103.4772,103.351,103.4321,4657.0
2021-08-05 13:10:00,114.74,114.79,114.74,114.79,3768.0,103.4231,103.4682,103.4231,103.4682,3768.0
2021-08-05 13:15:00,114.79,114.8,114.71,114.8,4274.0,103.4682,103.4772,103.396,103.4772,4274.0
2021-08-05 13:20:00,114.8,114.87,114.79,114.79,6282.0,103.4772,103.5403,103.4682,103.4682,6282.0
2021-08-05 13:25:00,114.82,114.84,114.8,114.81,4339.0,103.4952,103.5132,103.4772,103.4862,4339.0
2021-08-05 13:30:00,114.81,114.87,114.79,114.79,5415.0,103.4862,103.5403,103.4682,103.4682,5415.0
2021-08-05 13:35:00,114.81,114.85,114.81,114.83,2708.0,103.4862,103.5222,103.4862,103.5042,2708.0
2021-08-05 13:40:00,114.84,114.85,114.79,114.85,4887.0,103.5132,103.5222,103.4682,103.5222,4887.0
2021-08-05 13:45:00,114.86,114.88,114.82,114.85,5176.0,103.5313,103.5493,103.4952,103.5222,5176.0
2021-08-05 13:50:00,114.86,114.9,114.84,114.89,2244.0,103.5313,103.5673,103.5132,103.5583,2244.0
2021-08-05 13:55:00,114.87,114.89,114.86,114.88,2975.0,103.5403,103.5583,103.5313,103.5493,2975.0
2021-08-05 14:00:00,114.88,114.98,114.87,114.94,5063.0,103.5493,103.6394,103.5403,103.6034,5063.0
2021-08-05 14:05:00,114.92,114.97,114.92,114.97,3609.0,103.5853,103.6304,103.5853,103.6304,3609.0
2021-08-05 14:10:00,114.99,115.01,114.97,114.97,2477.0,103.6484,103.6665,103.6304,103.6304,2477.0
2021-08-05 14:15:00,114.96,114.97,114.92,114.95,4505.0,103.6214,103.6304,103.5853,103.6124,4505.0
2021-08-05 14:20:00,114.92,114.99,114.92,114.95,4371.0,103.5853,103.6484,103.5853,103.6124,4371.0
2021-08-05 14:25:00,114.98,115.02,114.98,115.0,3400.0,103.6394,103.6755,103.6394,103.6574,3400.0
2021-08-05 14:30:00,114.99,115.08,114.97,115.08,3439.0,103.6484,103.7296,103.6304,103.7296,3439.0
2021-08-05 14:35:00,115.07,115.09,115.05,115.09,1965.0,103.7205,103.7386,103.7025,103.7386,1965.0
2021-08-05 14:40:00,115.09,115.15,115.09,115.1,6067.0,103.7386,103.7926,103.7386,103.7476,6067.0
2021-08-05 14:45:00,115.09,115.1,115.06,115.08,6571.0,103.7386,103.7476,103.7115,103.7296,6571.0
2021-08-05 14:50:00,115.07,115.18,115.07,115.15,7738.0,103.7205,103.8197,103.7205,103.7926,7738.0
2021-08-05 14:55:00,115.14,115.2,115.08,115.18,7794.0,103.7836,103.8377,103.7296,103.8197,7794.0
2021-08-05 15:00:00,115.19,115.36,115.17,115.36,6149.0,103.8287,103.9819,103.8107,103.9819,6149.0
2021-08-05 15:05:00,115.36,115.37,115.24,115.25,6726.0,103.9819,103.991,103.8738,103.8828,6726.0
2021-08-05 15:10:00,115.27,115.31,115.23,115.31,6602.0,103.9008,103.9369,103.8648,103.9369,6602.0
2021-08-05 15:15:00,115.3,115.3,115.18,115.21,6258.0,103.9279,103.9279,103.8197,103.8467,6258.0
2021-08-05 15:20:00,115.21,115.24,115.19,115.23,5711.0,103.8467,103.8738,103.8287,103.8648,5711.0
2021-08-05 15:25:00,115.24,115.24,115.22,115.24,3609.0,103.8738,103.8738,103.8557,103.8738,3609.0
2021-08-05 15:30:00,115.23,115.3,115.22,115.3,10286.0,103.8648,103.9279,103.8557,103.9279,10286.0
2021-08-05 15:35:00,115.3,115.45,115.3,115.41,10460.0,103.9279,104.0631,103.9279,104.027,10460.0
2021-08-05 15:40:00,115.4,115.4,115.11,115.16,15681.0,104.018,104.018,103.7566,103.8017,15681.0
2021-08-05 15:45:00,115.15,115.2,115.1,115.19,16470.0,103.7926,103.8377,103.7476,103.8287,16470.0
2021-08-05 15:50:00,115.2,115.3,115.2,115.26,31574.0,103.8377,103.9279,103.8377,103.8918,31574.0
2021-08-05 15:55:00,115.23,115.3,115.15,115.3,58943.0,103.8648,103.9279,103.7926,103.9279,58943.0
2021-08-06 09:30:00,115.0,115.3,114.78,115.05,26170.0,103.6574,103.9279,103.4591,103.7025,26170.0
2021-08-06 09:35:00,115.05,115.18,114.9,115.05,10279.0,103.7025,103.8197,103.5673,103.7025,10279.0
2021-08-06 09:40:00,115.05,115.1,114.88,114.99,8298.0,103.7025,103.7476,103.5493,103.6484,8298.0
2021-08-06 09:45:00,115.05,115.05,114.85,114.92,7135.0,103.7025,103.7025,103.5222,103.5853,7135.0
2021-08-06 09:50:00,114.94,114.94,114.72,114.78,4405.0,103.6034,103.6034,103.4051,103.4591,4405.0
2021-08-06 09:55:00,114.92,114.95,114.71,114.74,2500.0,103.5853,103.6124,103.396,103.4231,2500.0
2021-08-06 10:00:00,114.81,114.91,114.69,114.88,3138.0,103.4862,103.5763,103.378,103.5493,3138.0
2021-08-06 10:05:00,114.88,115.02,114.87,114.97,3200.0,103.5493,103.6755,103.5403,103.6304,3200.0
2021-08-06 10:10:00,114.96,114.99,114.73,114.76,6626.0,103.6214,103.6484,103.4141,103.4411,6626.0
2021-08-06 10:15:00,114.76,114.86,114.66,114.83,9622.0,103.4411,103.5313,103.351,103.5042,9622.0
2021-08-06 10:20:00,114.86,115.03,114.74,115.01,6712.0,103.5313,103.6845,103.4231,103.6665,6712.0
2021-08-06 10:25:00,114.99,114.99,114.86,114.92,6191.0,103.6484,103.6484,103.5313,103.5853,6191.0
2021-08-06 10:30:00,114.91,114.96,114.84,114.93,6067.0,103.5763,103.6214,103.5132,103.5943,6067.0
2021-08-06 10:35:00,114.93,114.95,114.89,114.91,5404.0,103.5943,103.6124,103.5583,103.5763,5404.0
2021-08-06 10:40:00,114.9,114.9,114.73,114.75,5422.0,103.5673,103.5673,103.4141,103.4321,5422.0
2021-08-06 10:45:00,114.73,114.89,114.73,114.87,6308.0,103.4141,103.5583,103.4141,103.5403,6308.0
2021-08-06 10:50:00,114.88,114.89,114.72,114.85,2990.0,103.5493,103.5583,103.4051,103.5222,2990.0
2021-08-06 10:55:00,114.85,114.94,114.78,114.94,2851.0,103.5222,103.6034,103.4591,103.6034,2851.0
2021-08-06 11:00:00,114.94,115.0,114.89,114.95,5195.0,103.6034,103.6574,103.5583,103.6124,5195.0
2021-08-06 11:05:00,115.0,115.17,115.0,115.17,1727.0,103.6574,103.8107,103.6574,103.8107,1727.0
2021-08-06 11:10:00,115.25,115.27,115.14,115.21,3481.0,103.8828,103.9008,103.7836,103.8467,3481.0
2021-08-06 11:15:00,115.2,115.24,115.12,115.17,4184.0,103.8377,103.8738,103.7656,103.8107,4184.0
2021-08-06 11:20:00,115.19,115.19,115.1,115.17,14647.0,103.8287,103.8287,103.7476,103.8107,14647.0
2021-08-06 11:25:00,115.13,115.13,115.0,115.05,5839.0,103.7746,103.7746,103.6574,103.7025,5839.0
2021-08-06 11:30:00,115.04,115.1,115.01,115.03,4255.0,103.6935,103.7476,103.6665,103.6845,4255.0
2021-08-06 11:35:00,115.05,115.09,115.03,115.05,2844.0,103.7025,103.7386,103.6845,103.7025,2844.0
2021-08-06 11:40:00,115.02,115.08,114.99,115.04,7960.0,103.6755,103.7296,103.6484,103.6935,7960.0
2021-08-06 11:45:00,115.04,115.21,115.01,115.18,12102.0,103.6935,103.8467,103.6665,103.8197,12102.0
2021-08-06 11:50:00,115.23,115.26,115.15,115.21,6587.0,103.8648,103.8918,103.7926,103.8467,6587.0
2021-08-06 11:55:00,115.25,115.34,115.23,115.31,11182.0,103.8828,103.9639,103.8648,103.9369,11182.0
2021-08-06 12:00:00,115.31,115.41,115.31,115.39,7068.0,103.9369,104.027,103.9369,104.009,7068.0
2021-08-06 12:05:00,115.39,115.43,115.39,115.42,8768.0,104.009,104.045,104.009,104.036,8768.0
2021-08-06 12:10:00,115.41,115.42,115.35,115.36,8478.0,104.027,104.036,103.9729,103.9819,8478.0
2021-08-06 12:15:00,115.38,115.38,115.27,115.3,7583.0,104.0,104.0,103.9008,103.9279,7583.0
2021-08-06 12:20:00,115.32,115.4,115.32,115.4,2900.0,103.9459,104.018,103.9459,104.018,2900.0
2021-08-06 12:25:00,115.44,115.44,115.38,115.38,2225.0,104.054,104.054,104.0,104.0,2225.0
2021-08-06 12:30:00,115.4,115.42,115.36,115.42,4585.0,104.018,104.036,103.9819,104.036,4585.0
2021-08-06 12:35:00,115.44,115.51,115.44,115.49,2998.0,104.054,104.1171,104.054,104.0991,2998.0
2021-08-06 12:40:00,115.49,115.49,115.46,115.46,3719.0,104.0991,104.0991,104.0721,104.0721,3719.0
2021-08-06 12:45:00,115.49,115.57,115.48,115.54,5564.0,104.0991,104.1712,104.0901,104.1442,5564.0
2021-08-06 12:50:00,115.57,115.58,115.45,115.47,4860.0,104.1712,104.1802,104.0631,104.0811,4860.0
2021-08-06 12:55:00,115.48,115.49,115.45,115.45,3116.0,104.0901,104.0991,104.0631,104.0631,3116.0
2021-08-06 13:00:00,115.44,115.47,115.39,115.4,4999.0,104.054,104.0811,104.009,104.018,4999.0
2021-08-06 13:05:00,115.37,115.4,115.27,115.28,5725.0,103.991,104.018,103.9008,103.9098,5725.0
2021-08-06 13:10:00,115.3,115.31,115.25,115.29,4861.0,103.9279,103.9369,103.8828,103.9188,4861.0
2021-08-06 13:15:00,115.29,115.36,115.28,115.35,2759.0,103.9188,103.9819,103.9098,103.9729,2759.0
2021-08-06 13:20:00,115.33,115.37,115.25,115.26,3998.0,103.9549,103.991,103.8828,103.8918,3998.0
2021-08-06 13:25:00,115.29,115.3,115.21,115.25,5626.0,103.9188,103.9279,103.8467,103.8828,5626.0
2021-08-06 13:30:00,115.26,115.37,115.25,115.37,3183.0,103.8918,103.991,103.8828,103.991,3183.0
2021-08-06 13:35:00,115.39,115.41,115.34,115.4,5064.0,104.009,104.027,103.9639,104.018,5064.0
2021-08-06 13:40:00,115.38,115.41,115.33,115.4,8259.0,104.0,104.027,103.9549,104.018,8259.0
2021-08-06 13:45:00,115.41,115.42,115.4,115.4,2754.0,104.027,104.036,104.018,104.018,2754.0
2021-08-06 13:50:00,115.41,115.42,115.37,115.38,3730.0,104.027,104.036,103.991,104.0,3730.0
2021-08-06 13:55:00,115.4,115.4,115.33,115.34,5846.0,104.018,104.018,103.9549,103.9639,5846.0
2021-08-06 14:00:00,115.34,115.46,115.34,115.46,6834.0,103.9639,104.0721,103.9639,104.0721,6834.0
2021-08-06 14:05:00,115.45,115.47,115.41,115.42,4505.0,104.0631,104.0811,104.027,104.036,4505.0
2021-08-06 14:10:00,115.43,115.57,115.41,115.57,32210.0,104.045,104.1712,104.027,104.1712,32210.0
2021-08-06 14:15:00,115.58,115.61,115.54,115.54,3748.0,104.1802,104.2073,104.1442,104.1442,3748.0
2021-08-06 14:20:00,115.54,115.58,115.52,115.58,3402.0,104.1442,104.1802,104.1262,104.1802,3402.0
2021-08-06 14:25:00,115.57,115.58,115.55,115.58,3765.0,104.1712,104.1802,104.1532,104.1802,3765.0
2021-08-06 14:30:00,115.58,115.66,115.57,115.63,5024.0,104.1802,104.2523,104.1712,104.2253,5024.0
2021-08-06 14:35:00,115.63,115.63,115.56,115.57,3172.0,104.2253,104.2253,104.1622,104.1712,3172.0
2021-08-06 14:40:00,115.56,115.56,115.47,115.52,5689.0,104.1622,104.1622,104.0811,104.1262,5689.0
2021-08-06 14:45:00,115.5,115.51,115.45,115.46,4343.0,104.1081,104.1171,104.0631,104.0721,4343.0
2021-08-06 14:50:00,115.46,115.47,115.36,115.37,1893.0,104.0721,104.0811,103.9819,103.991,1893.0
2021-08-06 14:55:00,115.36,115.39,115.33,115.33,5744.0,103.9819,104.009,103.9549,103.9549,5744.0
2021-08-06 15:00:00,115.33,115.43,115.33,115.43,4728.0,103.9549,104.045,103.9549,104.045,4728.0
2021-08-06 15:05:00,115.43,115.52,115.43,115.52,4137.0,104.045,104.1262,104.045,104.1262,4137.0
2021-08-06 15:10:00,115.54,115.55,115.51,115.55,1974.0,104.1442,104.1532,104.1171,104.1532,1974.0
2021-08-06 15:15:00,115.53,115.58,115.49,115.52,6959.0,104.1352,104.1802,104.0991,104.1262,6959.0
2021-08-06 15:20:00,115.53,115.55,115.46,115.46,4967.0,104.1352,104.1532,104.0721,104.0721,4967.0
2021-08-06 15:25:00,115.46,115.55,115.45,115.53,6535.0,104.0721,104.1532,104.0631,104.1352,6535.0
2021-08-06 15:30:00,115.53,115.59,115.53,115.59,5891.0,104.1352,104.1893,104.1352,104.1893,5891.0
2021-08-06 15:35:00,115.6,115.61,115.38,115.41,8261.0,104.1983,104.2073,104.0,104.027,8261.0
2021-08-06 15:40:00,115.42,115.46,115.41,115.41,10765.0,104.036,104.0721,104.027,104.027,10765.0
2021-08-06 15:45:00,115.38,115.38,115.32,115.37,12988.0,104.0,104.0,103.9459,103.991,12988.0
2021-08-06 15:50:00,115.35,115.36,115.27,115.35,23718.0,103.9729,103.9819,103.9008,103.9729,23718.0
2021-08-06 15:55:00,115.32,115.44,115.32,115.4,41185.0,103.9459,104.054,103.9459,104.018,41185.0
2021-08-09 09:30:00,114.94,115.68,114.94,115.56,27138.0,103.6034,104.2704,103.6034,104.1622,27138.0
2021-08-09 09:35:00,115.48,115.69,115.4,115.52,2776.0,104.0901,104.2794,104.018,104.1262,2776.0
2021-08-09 09:40:00,115.5,115.74,115.5,115.65,5022.0,104.1081,104.3245,104.1081,104.2433,5022.0
2021-08-09 09:45:00,115.73,115.95,115.73,115.82,11360.0,104.3154,104.5137,104.3154,104.3966,11360.0
2021-08-09 09:50:00,115.79,115.79,115.63,115.65,1920.0,104.3695,104.3695,104.2253,104.2433,1920.0
2021-08-09 09:55:00,115.65,115.67,115.45,115.46,3756.0,104.2433,104.2614,104.0631,104.0721,3756.0
2021-08-09 10:00:00,115.49,115.49,115.33,115.34,4017.0,104.0991,104.0991,103.9549,103.9639,4017.0
2021-08-09 10:05:00,115.36,115.39,115.27,115.31,2430.0,103.9819,104.009,103.9008,103.9369,2430.0
2021-08-09 10:10:00,115.32,115.36,115.23,115.34,3111.0,103.9459,103.9819,103.8648,103.9639,3111.0
2021-08-09 10:15:00,115.32,115.38,115.25,115.32,3895.0,103.9459,104.0,103.8828,103.9459,3895.0
2021-08-09 10:20:00,115.36,115.37,115.18,115.2,5918.0,103.9819,103.991,103.8197,103.8377,5918.0
2021-08-09 10:25:00,115.26,115.26,115.11,115.18,5009.0,103.8918,103.8918,103.7566,103.8197,5009.0
2021-08-09 10:30:00,115.16,115.18,115.07,115.15,2338.0,103.8017,103.8197,103.7205,103.7926,2338.0
2021-08-09 10:35:00,115.11,115.28,115.08,115.27,4918.0,103.7566,103.9098,103.7296,103.9008,4918.0
2021-08-09 10:40:00,115.28,115.29,115.2,115.23,2904.0,103.9098,103.9188,103.8377,103.8648,2904.0
2021-08-09 10:45:00,115.19,115.22,115.12,115.12,5696.0,103.8287,103.8557,103.7656,103.7656,5696.0
2021-08-09 10:50:00,115.12,115.18,115.08,115.09,7006.0,103.7656,103.8197,103.7296,103.7386,7006.0
2021-08-09 10:55:00,115.01,115.04,114.94,114.96,3132.0,103.6665,103.6935,103.6034,103.6214,3132.0
2021-08-09 11:00:00,115.0,115.02,114.77,114.79,8728.0,103.6574,103.6755,103.4501,103.4682,8728.0
2021-08-09 11:05:00,114.8,114.81,114.68,114.69,6884.0,103.4772,103.4862,103.369,103.378,6884.0
2021-08-09 11:10:00,114.68,114.72,114.66,114.7,5630.0,103.369,103.4051,103.351,103.387,5630.0
2021-08-09 11:15:00,114.68,114.71,114.61,114.62,6990.0,103.369,103.396,103.3059,103.3149,6990.0
2021-08-09 11:20:00,114.62,114.63,114.45,114.46,3900.0,103.3149,103.3239,103.1617,103.1707,3900.0
2021-08-09 11:25:00,114.45,114.61,114.44,114.56,2700.0,103.1617,103.3059,103.1527,103.2608,2700.0
2021-08-09 11:30:00,114.59,114.71,114.59,114.71,4458.0,103.2879,103.396,103.2879,103.396,4458.0
2021-08-09 11:35:00,114.7,114.78,114.63,114.64,5358.0,103.387,103.4591,103.3239,103.333,5358.0
2021-08-09 11:40:00,114.62,114.7,114.62,114.7,1500.0,103.3149,103.387,103.3149,103.387,1500.0
2021-08-09 11:45:00,114.68,114.82,114.64,114.64,4210.0,103.369,103.4952,103.333,103.333,4210.0
2021-08-09 11:50:00,114.67,114.78,114.65,114.77,5156.0,103.36,103.4591,103.342,103.4501,5156.0
2021-08-09 11:55:00,114.74,114.79,114.73,114.75,1940.0,103.4231,103.4682,103.4141,103.4321,1940.0
2021-08-09 12:00:00,114.73,114.77,114.71,114.73,3659.0,103.4141,103.4501,103.396,103.4141,3659.0
2021-08-09 12:05:00,114.7,114.73,114.63,114.64,5477.0,103.387,103.4141,103.3239,103.333,5477.0
2021-08-09 12:10:00,114.64,114.66,114.58,114.58,2133.0,103.333,103.351,103.2789,103.2789,2133.0
2021-08-09 12:15:00,114.56,114.59,114.5,114.5,4280.0,103.2608,103.2879,103.2068,103.2068,4280.0
2021-08-09 12:20:00,114.48,114.53,114.47,114.52,4580.0,103.1887,103.2338,103.1797,103.2248,4580.0
2021-08-09 12:25:00,114.51,114.52,114.42,114.46,6398.0,103.2158,103.2248,103.1346,103.1707,6398.0
2021-08-09 12:30:00,114.46,114.55,114.46,114.54,2532.0,103.1707,103.2518,103.1707,103.2428,2532.0
2021-08-09 12:35:00,114.53,114.6,114.47,114.6,5972.0,103.2338,103.2969,103.1797,103.2969,5972.0
2021-08-09 12:40:00,114.65,114.65,114.51,114.55,3558.0,103.342,103.342,103.2158,103.2518,3558.0
2021-08-09 12:45:00,114.58,114.62,114.56,114.57,3659.0,103.2789,103.3149,103.2608,103.2699,3659.0
2021-08-09 12:50:00,114.59,114.67,114.58,114.67,2582.0,103.2879,103.36,103.2789,103.36,2582.0
2021-08-09 12:55:00,114.7,114.74,114.68,114.73,2225.0,103.387,103.4231,103.369,103.4141,2225.0
2021-08-09 13:00:00,114.75,114.81,114.74,114.81,1924.0,103.4321,103.4862,103.4231,103.4862,1924.0
2021-08-09 13:05:00,114.82,114.89,114.81,114.83,3167.0,103.4952,103.5583,103.4862,103.5042,3167.0
2021-08-09 13:10:00,114.85,114.9,114.82,114.9,4095.0,103.5222,103.5673,103.4952,103.5673,4095.0
2021-08-09 13:15:00,114.92,114.92,114.79,114.8,3588.0,103.5853,103.5853,103.4682,103.4772,3588.0
2021-08-09 13:20:00,114.8,114.9,114.79,114.9,2435.0,103.4772,103.5673,103.4682,103.5673,2435.0
2021-08-09 13:25:00,114.9,114.95,114.89,114.93,2851.0,103.5673,103.6124,103.5583,103.5943,2851.0
2021-08-09 13:30:00,114.91,114.96,114.89,114.94,4014.0,103.5763,103.6214,103.5583,103.6034,4014.0
2021-08-09 13:35:00,114.92,114.92,114.88,114.9,2512.0,103.5853,103.5853,103.5493,103.5673,2512.0
2021-08-09 13:40:00,114.91,114.96,114.88,114.95,4455.0,103.5763,103.6214,103.5493,103.6124,4455.0
2021-08-09 13:45:00,114.94,114.97,114.86,114.9,3318.0,103.6034,103.6304,103.5313,103.5673,3318.0
2021-08-09 13:50:00,114.91,114.93,114.88,114.92,2123.0,103.5763,103.5943,103.5493,103.5853,2123.0
2021-08-09 13:55:00,114.9,114.93,114.87,114.88,4283.0,103.5673,103.5943,103.5403,103.5493,4283.0
2021-08-09 14:00:00,114.88,114.9,114.85,114.87,4204.0,103.5493,103.5673,103.5222,103.5403,4204.0
2021-08-09 14:05:00,114.85,114.9,114.83,114.87,5353.0,103.5222,103.5673,103.5042,103.5403,5353.0
2021-08-09 14:10:00,114.85,114.91,114.83,114.9,2927.0,103.5222,103.5763,103.5042,103.5673,2927.0
2021-08-09 14:15:00,114.91,115.03,114.91,115.01,12188.0,103.5763,103.6845,103.5763,103.6665,12188.0
2021-08-09 14:20:00,115.02,115.04,114.98,115.03,2209.0,103.6755,103.6935,103.6394,103.6845,2209.0
2021-08-09 14:25:00,115.03,115.07,115.02,115.06,3127.0,103.6845,103.7205,103.6755,103.7115,3127.0
2021-08-09 14:30:00,115.06,115.15,115.05,115.14,4317.0,103.7115,103.7926,103.7025,103.7836,4317.0
2021-08-09 14:35:00,115.13,115.15,115.11,115.13,4692.0,103.7746,103.7926,103.7566,103.7746,4692.0
2021-08-09 14:40:00,115.15,115.15,115.01,115.07,6782.0,103.7926,103.7926,103.6665,103.7205,6782.0
2021-08-09 14:45:00,115.07,115.08,115.02,115.06,4154.0,103.7205,103.7296,103.6755,103.7115,4154.0
2021-08-09 14:50:00,115.03,115.04,114.93,114.98,3638.0,103.6845,103.6935,103.5943,103.6394,3638.0
2021-08-09 14:55:00,114.98,115.04,114.96,115.02,3326.0,103.6394,103.6935,103.6214,103.6755,3326.0
2021-08-09 15:00:00,115.02,115.02,114.97,114.98,3509.0,103.6755,103.6755,103.6304,103.6394,3509.0
2021-08-09 15:05:00,114.99,115.01,114.94,115.01,3131.0,103.6484,103.6665,103.6034,103.6665,3131.0
2021-08-09 15:10:00,115.02,115.13,115.01,115.13,14881.0,103.6755,103.7746,103.6665,103.7746,14881.0
2021-08-09 15:15:00,115.11,115.14,115.01,115.03,8673.0,103.7566,103.7836,103.6665,103.6845,8673.0
2021-08-09 15:20:00,115.03,115.07,114.99,115.02,5068.0,103.6845,103.7205,103.6484,103.6755,5068.0
2021-08-09 15:25:00,115.02,115.09,114.97,115.08,5383.0,103.6755,103.7386,103.6304,103.7296,5383.0
2021-08-09 15:30:00,115.04,115.16,115.04,115.16,9590.0,103.6935,103.8017,103.6935,103.8017,9590.0
2021-08-09 15:35:00,115.17,115.22,115.15,115.2,6722.0,103.8107,103.8557,103.7926,103.8377,6722.0
2021-08-09 15:40:00,115.19,115.22,115.16,115.22,9491.0,103.8287,103.8557,103.8017,103.8557,9491.0
2021-08-09 15:45:00,115.2,115.33,115.14,115.33,10504.0,103.8377,103.9549,103.7836,103.9549,10504.0
2021-08-09 15:50:00,115.26,115.26,115.14,115.19,24330.0,103.8918,103.8918,103.7836,103.8287,24330.0
2021-08-09 15:55:00,115.17,115.2,115.13,115.17,43135.0,103.8107,103.8377,103.7746,103.8107,43135.0
2021-08-10 09:30:00,115.17,115.32,114.94,115.02,18596.0,103.8107,103.9459,103.6034,103.6755,18596.0
2021-08-10 09:35:00,114.95,115.03,114.72,115.0,1969.0,103.6124,103.6845,103.4051,103.6574,1969.0
2021-08-10 09:40:00,115.09,115.27,114.95,115.18,2266.0,103.7386,103.9008,103.6124,103.8197,2266.0
2021-08-10 09:45:00,115.2,115.27,115.05,115.05,4168.0,103.8377,103.9008,103.7025,103.7025,4168.0
2021-08-10 09:50:00,115.12,115.13,115.05,115.05,974.0,103.7656,103.7746,103.7025,103.7025,974.0
2021-08-10 09:55:00,115.06,115.28,115.06,115.24,3730.0,103.7115,103.9098,103.7115,103.8738,3730.0
2021-08-10 10:00:00,115.24,115.48,115.24,115.48,2789.0,103.8738,104.0901,103.8738,104.0901,2789.0
2021-08-10 10:05:00,115.48,115.56,115.44,115.56,1552.0,104.0901,104.1622,104.054,104.1622,1552.0
2021-08-10 10:10:00,115.55,115.7,115.5,115.7,3785.0,104.1532,104.2884,104.1081,104.2884,3785.0
2021-08-10 10:15:00,115.67,115.8,115.64,115.74,5676.0,104.2614,104.3785,104.2343,104.3245,5676.0
2021-08-10 10:20:00,115.74,115.78,115.64,115.78,4469.0,104.3245,104.3605,104.2343,104.3605,4469.0
2021-08-10 10:25:00,115.82,115.94,115.72,115.75,5488.0,104.3966,104.5047,104.3064,104.3335,5488.0
2021-08-10 10:30:00,115.7,115.71,115.34,115.55,5710.0,104.2884,104.2974,103.9639,104.1532,5710.0
2021-08-10 10:35:00,115.54,115.6,115.5,115.5,2609.0,104.1442,104.1983,104.1081,104.1081,2609.0
2021-08-10 10:40:00,115.44,115.44,115.11,115.23,4908.0,104.054,104.054,103.7566,103.8648,4908.0
2021-08-10 10:45:00,115.29,115.51,115.29,115.51,2229.0,103.9188,104.1171,103.9188,104.1171,2229.0
2021-08-10 10:50:00,115.47,115.52,115.27,115.3,5154.0,104.0811,104.1262,103.9008,103.9279,5154.0
2021-08-10 10:55:00,115.34,115.4,115.19,115.39,16355.0,103.9639,104.018,103.8287,104.009,16355.0
2021-08-10 11:00:00,115.33,115.35,115.23,115.35,6872.0,103.9549,103.9729,103.8648,103.9729,6872.0
2021-08-10 11:05:00,115.35,115.41,115.27,115.33,3868.0,103.9729,104.027,103.9008,103.9549,3868.0
2021-08-10 11:10:00,115.31,115.35,115.23,115.28,3976.0,103.9369,103.9729,103.8648,103.9098,3976.0
2021-08-10 11:15:00,115.32,115.35,115.24,115.32,4828.0,103.9459,103.9729,103.8738,103.9459,4828.0
2021-08-10 11:20:00,115.36,115.59,115.31,115.56,4022.0,103.9819,104.1893,103.9369,104.1622,4022.0
2021-08-10 11:25:00,115.56,115.56,115.46,115.55,3698.0,104.1622,104.1622,104.0721,104.1532,3698.0
2021-08-10 11:30:00,115.55,115.56,115.41,115.42,19051.0,104.1532,104.1622,104.027,104.036,19051.0
2021-08-10 11:35:00,115.41,115.54,115.41,115.51,2608.0,104.027,104.1442,104.027,104.1171,2608.0
2021-08-10 11:40:00,115.52,115.56,115.51,115.54,3374.0,104.1262,104.1622,104.1171,104.1442,3374.0
2021-08-10 11:45:00,115.56,115.68,115.55,115.55,4354.0,104.1622,104.2704,104.1532,104.1532,4354.0
2021-08-10 11:50:00,115.53,115.57,115.49,115.57,3273.0,104.1352,104.1712,104.0991,104.1712,3273.0
2021-08-10 11:55:00,115.58,115.63,115.54,115.55,64900.0,104.1802,104.2253,104.1442,104.1532,64900.0
2021-08-10 12:00:00,115.55,115.55,115.3,115.31,4895.0,104.1532,104.1532,103.9279,103.9369,4895.0
2021-08-10 12:05:00,115.33,115.41,115.29,115.41,11767.0,103.9549,104.027,103.9188,104.027,11767.0
2021-08-10 12:10:00,115.38,115.41,115.32,115.33,4298.0,104.0,104.027,103.9459,103.9549,4298.0
2021-08-10 12:15:00,115.3,115.3,115.12,115.23,16291.0,103.9279,103.9279,103.7656,103.8648,16291.0
2021-08-10 12:20:00,115.23,115.32,115.19,115.19,3588.0,103.8648,103.9459,103.8287,103.8287,3588.0
2021-08-10 12:25:00,115.2,115.22,115.02,115.04,6710.0,103.8377,103.8557,103.6755,103.6935,6710.0
2021-08-10 12:30:00,115.04,115.1,115.0,115.07,4160.0,103.6935,103.7476,103.6574,103.7205,4160.0
2021-08-10 12:35:00,115.07,115.09,115.02,115.08,4870.0,103.7205,103.7386,103.6755,103.7296,4870.0
2021-08-10 12:40:00,115.05,115.11,115.01,115.07,5014.0,103.7025,103.7566,103.6665,103.7205,5014.0
2021-08-10 12:45:00,115.06,115.08,114.96,115.05,2704.0,103.7115,103.7296,103.6214,103.7025,2704.0
2021-08-10 12:50:00,115.07,115.19,115.06,115.16,5567.0,103.7205,103.8287,103.7115,103.8017,5567.0
2021-08-10 12:55:00,115.13,115.18,115.11,115.14,4777.0,103.7746,103.8197,103.7566,103.7836,4777.0
2021-08-10 13:00:00,115.15,115.21,115.14,115.21,7988.0,103.7926,103.8467,103.7836,103.8467,7988.0
2021-08-10 13:05:00,115.21,115.24,115.15,115.18,2006.0,103.8467,103.8738,103.7926,103.8197,2006.0
2021-08-10 13:10:00,115.14,115.2,115.13,115.14,4422.0,103.7836,103.8377,103.7746,103.7836,4422.0
2021-08-10 13:15:00,115.13,115.2,115.12,115.19,5808.0,103.7746,103.8377,103.7656,103.8287,5808.0
2021-08-10 13:20:00,115.18,115.19,115.13,115.17,3763.0,103.8197,103.8287,103.7746,103.8107,3763.0
2021-08-10 13:25:00,115.15,115.22,115.11,115.2,3418.0,103.7926,103.8557,103.7566,103.8377,3418.0
2021-08-10 13:30:00,115.2,115.24,115.19,115.23,4494.0,103.8377,103.8738,103.8287,103.8648,4494.0
2021-08-10 13:35:00,115.23,115.33,115.22,115.33,3561.0,103.8648,103.9549,103.8557,103.9549,3561.0
2021-08-10 13:40:00,115.32,115.35,115.28,115.28,7957.0,103.9459,103.9729,103.9098,103.9098,7957.0
2021-08-10 13:45:00,115.28,115.28,115.14,115.18,4742.0,103.9098,103.9098,103.7836,103.8197,4742.0
2021-08-10 13:50:00,115.18,115.34,115.18,115.3,45603.0,103.8197,103.9639,103.8197,103.9279,45603.0
2021-08-10 13:55:00,115.3,115.46,115.29,115.46,3753.0,103.9279,104.0721,103.9188,104.0721,3753.0
2021-08-10 14:00:00,115.43,115.47,115.41,115.45,16008.0,104.045,104.0811,104.027,104.0631,16008.0
2021-08-10 14:05:00,115.43,115.56,115.43,115.54,4806.0,104.045,104.1622,104.045,104.1442,4806.0
2021-08-10 14:10:00,115.54,115.61,115.49,115.59,3829.0,104.1442,104.2073,104.0991,104.1893,3829.0
2021-08-10 14:15:00,115.57,115.57,115.47,115.55,3300.0,104.1712,104.1712,104.0811,104.1532,3300.0
2021-08-10 14:20:00,115.59,115.64,115.55,115.59,5139.0,104.1893,104.2343,104.1532,104.1893,5139.0
2021-08-10 14:25:00,115.64,115.65,115.59,115.65,1914.0,104.2343,104.2433,104.1893,104.2433,1914.0
2021-08-10 14:30:00,115.63,115.68,115.62,115.67,2601.0,104.2253,104.2704,104.2163,104.2614,2601.0
2021-08-10 14:35:00,115.69,115.7,115.65,115.66,5905.0,104.2794,104.2884,104.2433,104.2523,5905.0
2021-08-10 14:40:00,115.7,115.7,115.58,115.6,3870.0,104.2884,104.2884,104.1802,104.1983,3870.0
2021-08-10 14:45:00,115.59,115.64,115.56,115.64,5159.0,104.1893,104.2343,104.1622,104.2343,5159.0
2021-08-10 14:50:00,115.62,115.67,115.61,115.67,1676.0,104.2163,104.2614,104.2073,104.2614,1676.0
2021-08-10 14:55:00,115.66,115.82,115.66,115.79,9858.0,104.2523,104.3966,104.2523,104.3695,9858.0
2021-08-10 15:00:00,115.79,115.79,115.68,115.7,4212.0,104.3695,104.3695,104.2704,104.2884,4212.0
2021-08-10 15:05:00,115.68,115.72,115.6,115.7,4698.0,104.2704,104.3064,104.1983,104.2884,4698.0
2021-08-10 15:10:00,115.71,115.76,115.68,115.75,5084.0,104.2974,104.3425,104.2704,104.3335,5084.0
2021-08-10 15:15:00,115.76,115.79,115.72,115.72,4792.0,104.3425,104.3695,104.3064,104.3064,4792.0
2021-08-10 15:20:00,115.72,115.87,115.71,115.87,5756.0,104.3064,104.4416,104.2974,104.4416,5756.0
2021-08-10 15:25:00,115.87,115.88,115.79,115.88,6693.0,104.4416,104.4506,104.3695,104.4506,6693.0
2021-08-10 15:30:00,115.89,115.89,115.73,115.81,11240.0,104.4597,104.4597,104.3154,104.3876,11240.0
2021-08-10 15:35:00,115.8,115.85,115.76,115.83,7925.0,104.3785,104.4236,104.3425,104.4056,7925.0
2021-08-10 15:40:00,115.83,115.85,115.76,115.8,8048.0,104.4056,104.4236,104.3425,104.3785,8048.0
2021-08-10 15:45:00,115.79,115.82,115.71,115.8,13366.0,104.3695,104.3966,104.2974,104.3785,13366.0
2021-08-10 15:50:00,115.8,115.84,115.77,115.8,15146.0,104.3785,104.4146,104.3515,104.3785,15146.0
2021-08-10 15:55:00,115.83,115.9,115.75,115.85,32785.0,104.4056,104.4687,104.3335,104.4236,32785.0
2021-08-11 09:30:00,116.11,116.21,115.8,115.83,9192.0,104.658,104.7481,104.3785,104.4056,9192.0
2021-08-11 09:35:00,115.9,116.1,115.86,115.97,1768.0,104.4687,104.6489,104.4326,104.5318,1768.0
2021-08-11 09:40:00,115.98,115.98,115.81,115.89,1611.0,104.5408,104.5408,104.3876,104.4597,1611.0
2021-08-11 09:45:00,116.01,116.33,116.01,116.27,3022.0,104.5678,104.8563,104.5678,104.8022,3022.0
2021-08-11 09:50:00,116.31,116.46,116.27,116.34,5033.0,104.8382,104.9734,104.8022,104.8653,5033.0
2021-08-11 09:55:00,116.33,116.53,116.32,116.4,49925.0,104.8563,105.0365,104.8473,104.9194,49925.0
2021-08-11 10:00:00,116.36,116.4,116.21,116.23,1900.0,104.8833,104.9194,104.7481,104.7661,1900.0
2021-08-11 10:05:00,116.17,116.48,116.08,116.48,5237.0,104.712,104.9915,104.6309,104.9915,5237.0
2021-08-11 10:10:00,116.46,116.48,116.39,116.43,2720.0,104.9734,104.9915,104.9103,104.9464,2720.0
2021-08-11 10:15:00,116.44,116.63,116.44,116.57,4048.0,104.9554,105.1267,104.9554,105.0726,4048.0
2021-08-11 10:20:00,116.57,116.57,116.44,116.44,7489.0,105.0726,105.0726,104.9554,104.9554,7489.0
2021-08-11 10:25:00,116.45,116.48,116.31,116.35,3363.0,104.9644,104.9915,104.8382,104.8743,3363.0
2021-08-11 10:30:00,116.37,116.37,116.18,116.3,8011.0,104.8923,104.8923,104.7211,104.8292,8011.0
2021-08-11 10:35:00,116.28,116.4,116.25,116.36,6382.0,104.8112,104.9194,104.7842,104.8833,6382.0
2021-08-11 10:40:00,116.36,116.36,116.27,116.3,4300.0,104.8833,104.8833,104.8022,104.8292,4300.0
2021-08-11 10:45:00,116.3,116.46,116.3,116.34,5496.0,104.8292,104.9734,104.8292,104.8653,5496.0
2021-08-11 10:50:00,116.36,116.46,116.32,116.46,5635.0,104.8833,104.9734,104.8473,104.9734,5635.0
2021-08-11 10:55:00,116.47,116.58,116.46,116.56,4547.0,104.9825,105.0816,104.9734,105.0636,4547.0
2021-08-11 11:00:00,116.56,116.75,116.49,116.75,5465.0,105.0636,105.2348,105.0005,105.2348,5465.0
2021-08-11 11:05:00,116.73,116.76,116.69,116.74,5457.0,105.2168,105.2439,105.1808,105.2258,5457.0
2021-08-11 11:10:00,116.73,116.83,116.68,116.83,5105.0,105.2168,105.3069,105.1717,105.3069,5105.0
2021-08-11 11:15:00,116.84,116.98,116.83,116.84,7819.0,105.316,105.4422,105.3069,105.316,7819.0
2021-08-11 11:20:00,116.85,116.93,116.59,116.67,4613.0,105.325,105.3971,105.0906,105.1627,4613.0
2021-08-11 11:25:00,116.66,116.78,116.66,116.74,17788.0,105.1537,105.2619,105.1537,105.2258,17788.0
2021-08-11 11:30:00,116.73,116.95,116.67,116.95,19198.0,105.2168,105.4151,105.1627,105.4151,19198.0
2021-08-11 11:35:00,116.97,116.98,116.85,116.97,5027.0,105.4331,105.4422,105.325,105.4331,5027.0
2021-08-11 11:40:00,116.92,116.93,116.86,116.88,3380.0,105.3881,105.3971,105.334,105.352,3380.0
2021-08-11 11:45:00,116.91,116.93,116.84,116.88,3432.0,105.3791,105.3971,105.316,105.352,3432.0
2021-08-11 11:50:00,116.88,116.99,116.88,116.99,4225.0,105.352,105.4512,105.352,105.4512,4225.0
2021-08-11 11:55:00,116.98,116.98,116.88,116.92,3781.0,105.4422,105.4422,105.352,105.3881,3781.0
2021-08-11 12:00:00,116.96,117.11,116.96,117.04,4441.0,105.4241,105.5593,105.4241,105.4962,4441.0
2021-08-11 12:05:00,117.04,117.08,116.91,116.94,7303.0,105.4962,105.5323,105.3791,105.4061,7303.0
2021-08-11 12:10:00,116.95,117.1,116.94,117.08,3723.0,105.4151,105.5503,105.4061,105.5323,3723.0
2021-08-11 12:15:00,117.06,117.06,117.01,117.02,1892.0,105.5143,105.5143,105.4692,105.4782,1892.0
2021-08-11 12:20:00,117.01,117.01,116.85,116.87,23041.0,105.4692,105.4692,105.325,105.343,23041.0
2021-08-11 12:25:00,116.88,116.95,116.75,116.75,30775.0,105.352,105.4151,105.2348,105.2348,30775.0
2021-08-11 12:30:00,116.77,116.79,116.69,116.7,1316.0,105.2529,105.2709,105.1808,105.1898,1316.0
2021-08-11 12:35:00,116.7,116.72,116.62,116.63,5817.0,105.1898,105.2078,105.1177,105.1267,5817.0
2021-08-11 12:40:00,116.64,116.64,116.49,116.55,2297.0,105.1357,105.1357,105.0005,105.0546,2297.0
2021-08-11 12:45:00,116.56,116.57,116.55,116.57,1300.0,105.0636,105.0726,105.0546,105.0726,1300.0
2021-08-11 12:50:00,116.55,116.64,116.55,116.62,2300.0,105.0546,105.1357,105.0546,105.1177,2300.0
2021-08-11 12:55:00,116.65,116.66,116.54,116.57,2543.0,105.1447,105.1537,105.0456,105.0726,2543.0
2021-08-11 13:00:00,116.57,116.65,116.56,116.59,35150.0,105.0726,105.1447,105.0636,105.0906,35150.0
2021-08-11 13:05:00,116.62,116.78,116.62,116.78,6530.0,105.1177,105.2619,105.1177,105.2619,6530.0
2021-08-11 13:10:00,116.81,116.85,116.78,116.79,3654.0,105.2889,105.325,105.2619,105.2709,3654.0
2021-08-11 13:15:00,116.83,116.83,116.73,116.78,1891.0,105.3069,105.3069,105.2168,105.2619,1891.0
2021-08-11 13:20:00,116.75,116.78,116.71,116.71,2076.0,105.2348,105.2619,105.1988,105.1988,2076.0
2021-08-11 13:25:00,116.69,116.82,116.69,116.73,10918.0,105.1808,105.2979,105.1808,105.2168,10918.0
2021-08-11 13:30:00,116.73,116.73,116.54,116.56,2022.0,105.2168,105.2168,105.0456,105.0636,2022.0
2021-08-11 13:35:00,116.53,116.64,116.5,116.58,3619.0,105.0365,105.1357,105.0095,105.0816,3619.0
2021-08-11 13:40:00,116.61,116.7,116.6,116.7,2910.0,105.1086,105.1898,105.0996,105.1898,2910.0
2021-08-11 13:45:00,116.75,116.81,116.7,116.71,2137.0,105.2348,105.2889,105.1898,105.1988,2137.0
2021-08-11 13:50:00,116.73,116.81,116.73,116.73,2582.0,105.2168,105.2889,105.2168,105.2168,2582.0
2021-08-11 13:55:00,116.78,116.79,116.71,116.72,4521.0,105.2619,105.2709,105.1988,105.2078,4521.0
2021-08-11 14:00:00,116.75,116.8,116.71,116.79,1800.0,105.2348,105.2799,105.1988,105.2709,1800.0
2021-08-11 14:05:00,116.77,116.84,116.77,116.8,3700.0,105.2529,105.316,105.2529,105.2799,3700.0
2021-08-11 14:10:00,116.8,116.85,116.76,116.8,2986.0,105.2799,105.325,105.2439,105.2799,2986.0
2021-08-11 14:15:00,116.77,116.77,116.72,116.74,2745.0,105.2529,105.2529,105.2078,105.2258,2745.0
2021-08-11 14:20:00,116.73,116.73,116.67,116.67,1998.0,105.2168,105.2168,105.1627,105.1627,1998.0
2021-08-11 14:25:00,116.72,116.77,116.7,116.74,5253.0,105.2078,105.2529,105.1898,105.2258,5253.0
2021-08-11 14:30:00,116.77,116.85,116.77,116.82,8111.0,105.2529,105.325,105.2529,105.2979,8111.0
2021-08-11 14:35:00,116.81,116.84,116.79,116.79,2498.0,105.2889,105.316,105.2709,105.2709,2498.0
2021-08-11 14:40:00,116.8,116.84,116.73,116.73,8762.0,105.2799,105.316,105.2168,105.2168,8762.0
2021-08-11 14:45:00,116.73,116.74,116.69,116.74,3148.0,105.2168,105.2258,105.1808,105.2258,3148.0
2021-08-11 14:50:00,116.73,116.79,116.72,116.78,2684.0,105.2168,105.2709,105.2078,105.2619,2684.0
2021-08-11 14:55:00,116.82,116.89,116.82,116.87,9939.0,105.2979,105.361,105.2979,105.343,9939.0
2021-08-11 15:00:00,116.88,116.88,116.79,116.8,2978.0,105.352,105.352,105.2709,105.2799,2978.0
2021-08-11 15:05:00,116.82,116.82,116.74,116.75,2335.0,105.2979,105.2979,105.2258,105.2348,2335.0
2021-08-11 15:10:00,116.77,116.82,116.75,116.78,13529.0,105.2529,105.2979,105.2348,105.2619,13529.0
2021-08-11 15:15:00,116.78,116.8,116.73,116.75,2835.0,105.2619,105.2799,105.2168,105.2348,2835.0
2021-08-11 15:20:00,116.75,116.87,116.75,116.86,6618.0,105.2348,105.343,105.2348,105.334,6618.0
2021-08-11 15:25:00,116.85,116.91,116.83,116.88,5630.0,105.325,105.3791,105.3069,105.352,5630.0
2021-08-11 15:30:00,116.86,116.88,116.81,116.81,4491.0,105.334,105.352,105.2889,105.2889,4491.0
2021-08-11 15:35:00,116.81,116.87,116.79,116.82,10341.0,105.2889,105.343,105.2709,105.2979,10341.0
2021-08-11 15:40:00,116.81,116.82,116.75,116.78,8011.0,105.2889,105.2979,105.2348,105.2619,8011.0
2021-08-11 15:45:00,116.78,116.91,116.77,116.9,12974.0,105.2619,105.3791,105.2529,105.37,12974.0
2021-08-11 15:50:00,116.87,116.94,116.86,116.88,16403.0,105.343,105.4061,105.334,105.352,16403.0
2021-08-11 15:55:00,116.86,116.87,116.74,116.77,55671.0,105.334,105.343,105.2258,105.2529,55671.0
2021-08-12 09:30:00,116.53,116.77,116.46,116.5,17015.0,105.0365,105.2529,104.9734,105.0095,17015.0
2021-08-12 09:35:00,116.37,116.45,116.26,116.38,11197.0,104.8923,104.9644,104.7932,104.9013,11197.0
2021-08-12 09:40:00,116.46,116.7,116.44,116.53,3835.0,104.9734,105.1898,104.9554,105.0365,3835.0
2021-08-12 09:45:00,116.51,116.77,116.51,116.63,1892.0,105.0185,105.2529,105.0185,105.1267,1892.0
2021-08-12 09:50:00,116.6,116.6,116.46,116.55,3132.0,105.0996,105.0996,104.9734,105.0546,3132.0
2021-08-12 09:55:00,116.55,116.6,116.48,116.5,7046.0,105.0546,105.0996,104.9915,105.0095,7046.0
2021-08-12 10:00:00,116.55,116.59,116.34,116.36,8408.0,105.0546,105.0906,104.8653,104.8833,8408.0
2021-08-12 10:05:00,116.39,116.39,116.28,116.34,3595.0,104.9103,104.9103,104.8112,104.8653,3595.0
2021-08-12 10:10:00,116.35,116.51,116.34,116.51,5910.0,104.8743,105.0185,104.8653,105.0185,5910.0
2021-08-12 10:15:00,116.48,116.5,116.4,116.46,5411.0,104.9915,105.0095,104.9194,104.9734,5411.0
2021-08-12 10:20:00,116.52,116.75,116.51,116.75,5977.0,105.0275,105.2348,105.0185,105.2348,5977.0
2021-08-12 10:25:00,116.79,116.8,116.7,116.7,1168.0,105.2709,105.2799,105.1898,105.1898,1168.0
2021-08-12 10:30:00,116.69,116.7,116.6,116.65,4601.0,105.1808,105.1898,105.0996,105.1447,4601.0
2021-08-12 10:35:00,116.67,116.77,116.66,116.69,3163.0,105.1627,105.2529,105.1537,105.1808,3163.0
2021-08-12 10:40:00,116.69,116.81,116.69,116.81,1571.0,105.1808,105.2889,105.1808,105.2889,1571.0
2021-08-12 10:45:00,116.82,116.87,116.81,116.86,790.0,105.2979,105.343,105.2889,105.334,790.0
2021-08-12 10:50:00,116.84,116.87,116.78,116.87,1245.0,105.316,105.343,105.2619,105.343,1245.0
2021-08-12 10:55:00,116.87,116.87,116.77,116.87,2914.0,105.343,105.343,105.2529,105.343,2914.0
2021-08-12 11:00:00,116.81,116.81,116.63,116.63,1171.0,105.2889,105.2889,105.1267,105.1267,1171.0
2021-08-12 11:05:00,116.65,116.66,116.47,116.53,2821.0,105.1447,105.1537,104.9825,105.0365,2821.0
2021-08-12 11:10:00,116.55,116.55,116.41,116.46,2364.0,105.0546,105.0546,104.9284,104.9734,2364.0
2021-08-12 11:15:00,116.45,116.52,116.45,116.51,4384.0,104.9644,105.0275,104.9644,105.0185,4384.0
2021-08-12 11:20:00,116.51,116.6,116.5,116.6,2152.0,105.0185,105.0996,105.0095,105.0996,2152.0
2021-08-12 11:25:00,116.62,116.63,116.56,116.57,2570.0,105.1177,105.1267,105.0636,105.0726,2570.0
2021-08-12 11:30:00,116.52,116.56,116.49,116.49,2055.0,105.0275,105.0636,105.0005,105.0005,2055.0
2021-08-12 11:35:00,116.48,116.51,116.48,116.48,1675.0,104.9915,105.0185,104.9915,104.9915,1675.0
2021-08-12 11:40:00,116.48,116.49,116.41,116.41,2929.0,104.9915,105.0005,104.9284,104.9284,2929.0
2021-08-12 11:45:00,116.41,116.42,116.39,116.39,2759.0,104.9284,104.9374,104.9103,104.9103,2759.0
2021-08-12 11:50:00,116.38,116.39,116.33,116.36,4712.0,104.9013,104.9103,104.8563,104.8833,4712.0
2021-08-12 11:55:00,116.36,116.38,116.3,116.31,4264.0,104.8833,104.9013,104.8292,104.8382,4264.0
2021-08-12 12:00:00,116.32,116.4,116.25,116.28,5145.0,104.8473,104.9194,104.7842,104.8112,5145.0
2021-08-12 12:05:00,116.27,116.37,116.24,116.35,14872.0,104.8022,104.8923,104.7751,104.8743,14872.0
2021-08-12 12:10:00,116.37,116.5,116.36,116.47,2759.0,104.8923,105.0095,104.8833,104.9825,2759.0
2021-08-12 12:15:00,116.43,116.43,116.35,116.36,5916.0,104.9464,104.9464,104.8743,104.8833,5916.0
2021-08-12 12:20:00,116.37,116.38,116.25,116.26,4335.0,104.8923,104.9013,104.7842,104.7932,4335.0
2021-08-12 12:25:00,116.28,116.38,116.28,116.38,2362.0,104.8112,104.9013,104.8112,104.9013,2362.0
2021-08-12 12:30:00,116.4,116.4,116.32,116.32,2873.0,104.9194,104.9194,104.8473,104.8473,2873.0
2021-08-12 12:35:00,116.32,116.36,116.3,116.32,3577.0,104.8473,104.8833,104.8292,104.8473,3577.0
2021-08-12 12:40:00,116.35,116.46,116.31,116.41,2507.0,104.8743,104.9734,104.8382,104.9284,2507.0
2021-08-12 12:45:00,116.43,116.48,116.4,116.47,2752.0,104.9464,104.9915,104.9194,104.9825,2752.0
2021-08-12 12:50:00,116.44,116.5,116.42,116.5,1654.0,104.9554,105.0095,104.9374,105.0095,1654.0
2021-08-12 12:55:00,116.49,116.49,116.45,116.48,1672.0,105.0005,105.0005,104.9644,104.9915,1672.0
2021-08-12 13:00:00,116.49,116.5,116.47,116.47,1318.0,105.0005,105.0095,104.9825,104.9825,1318.0
2021-08-12 13:05:00,116.44,116.46,116.36,116.41,4979.0,104.9554,104.9734,104.8833,104.9284,4979.0
2021-08-12 13:10:00,116.4,116.44,116.36,116.36,3632.0,104.9194,104.9554,104.8833,104.8833,3632.0
2021-08-12 13:15:00,116.36,116.43,116.35,116.43,4793.0,104.8833,104.9464,104.8743,104.9464,4793.0
2021-08-12 13:20:00,116.46,116.57,116.46,116.55,2006.0,104.9734,105.0726,104.9734,105.0546,2006.0
2021-08-12 13:25:00,116.59,116.59,116.51,116.52,2611.0,105.0906,105.0906,105.0185,105.0275,2611.0
2021-08-12 13:30:00,116.5,116.52,116.47,116.52,2770.0,105.0095,105.0275,104.9825,105.0275,2770.0
2021-08-12 13:35:00,116.52,116.52,116.44,116.5,8604.0,105.0275,105.0275,104.9554,105.0095,8604.0
2021-08-12 13:40:00,116.48,116.57,116.46,116.47,2900.0,104.9915,105.0726,104.9734,104.9825,2900.0
2021-08-12 13:45:00,116.42,116.43,116.4,116.41,1963.0,104.9374,104.9464,104.9194,104.9284,1963.0
2021-08-12 13:50:00,116.4,116.41,116.38,116.4,4332.0,104.9194,104.9284,104.9013,104.9194,4332.0
2021-08-12 13:55:00,116.41,116.41,116.34,116.35,2635.0,104.9284,104.9284,104.8653,104.8743,2635.0
2021-08-12 14:00:00,116.35,116.4,116.35,116.39,4278.0,104.8743,104.9194,104.8743,104.9103,4278.0
2021-08-12 14:05:00,116.39,116.39,116.33,116.34,2118.0,104.9103,104.9103,104.8563,104.8653,2118.0
2021-08-12 14:10:00,116.34,116.35,116.31,116.35,5251.0,104.8653,104.8743,104.8382,104.8743,5251.0
2021-08-12 14:15:00,116.35,116.35,116.32,116.34,3323.0,104.8743,104.8743,104.8473,104.8653,3323.0
2021-08-12 14:20:00,116.33,116.37,116.32,116.37,3517.0,104.8563,104.8923,104.8473,104.8923,3517.0
2021-08-12 14:25:00,116.37,116.41,116.36,116.41,2109.0,104.8923,104.9284,104.8833,104.9284,2109.0
2021-08-12 14:30:00,116.4,116.49,116.39,116.46,5239.0,104.9194,105.0005,104.9103,104.9734,5239.0
2021-08-12 14:35:00,116.45,116.51,116.45,116.49,2949.0,104.9644,105.0185,104.9644,105.0005,2949.0
2021-08-12 14:40:00,116.49,116.49,116.42,116.44,4104.0,105.0005,105.0005,104.9374,104.9554,4104.0
2021-08-12 14:45:00,116.45,116.48,116.43,116.47,3214.0,104.9644,104.9915,104.9464,104.9825,3214.0
2021-08-12 14:50:00,116.46,116.49,116.42,116.49,3731.0,104.9734,105.0005,104.9374,105.0005,3731.0
2021-08-12 14:55:00,116.51,116.54,116.49,116.53,4151.0,105.0185,105.0456,105.0005,105.0365,4151.0
2021-08-12 15:00:00,116.53,116.53,116.43,116.45,3800.0,105.0365,105.0365,104.9464,104.9644,3800.0
2021-08-12 15:05:00,116.45,116.47,116.43,116.45,5875.0,104.9644,104.9825,104.9464,104.9644,5875.0
2021-08-12 15:10:00,116.45,116.53,116.45,116.51,5585.0,104.9644,105.0365,104.9644,105.0185,5585.0
2021-08-12 15:15:00,116.51,116.53,116.48,116.52,5977.0,105.0185,105.0365,104.9915,105.0275,5977.0
2021-08-12 15:20:00,116.5,116.51,116.48,116.49,4783.0,105.0095,105.0185,104.9915,105.0005,4783.0
2021-08-12 15:25:00,116.49,116.53,116.45,116.52,7296.0,105.0005,105.0365,104.9644,105.0275,7296.0
2021-08-12 15:30:00,116.51,116.56,116.5,116.54,9737.0,105.0185,105.0636,105.0095,105.0456,9737.0
2021-08-12 15:35:00,116.55,116.61,116.55,116.6,8180.0,105.0546,105.1086,105.0546,105.0996,8180.0
2021-08-12 15:40:00,116.6,116.62,116.58,116.59,7122.0,105.0996,105.1177,105.0816,105.0906,7122.0
2021-08-12 15:45:00,116.59,116.61,116.51,116.53,10816.0,105.0906,105.1086,105.0185,105.0365,10816.0
2021-08-12 15:50:00,116.51,116.64,116.45,116.58,22179.0,105.0185,105.1357,104.9644,105.0816,22179.0
2021-08-12 15:55:00,116.59,116.61,116.48,116.5,53253.0,105.0906,105.1086,104.9915,105.0095,53253.0
2021-08-13 09:30:00,116.49,116.49,116.31,116.48,22678.0,105.0005,105.0005,104.8382,104.9915,22678.0
2021-08-13 09:35:00,116.4,116.52,116.4,116.49,511.0,104.9194,105.0275,104.9194,105.0005,511.0
2021-08-13 09:40:00,116.54,116.67,116.47,116.47,1900.0,105.0456,105.1627,104.9825,104.9825,1900.0
2021-08-13 09:45:00,116.57,116.8,116.54,116.74,6181.0,105.0726,105.2799,105.0456,105.2258,6181.0
2021-08-13 09:50:00,116.68,116.92,116.65,116.88,7086.0,105.1717,105.3881,105.1447,105.352,7086.0
2021-08-13 09:55:00,116.9,117.21,116.89,117.12,4061.0,105.37,105.6495,105.361,105.5683,4061.0
2021-08-13 10:00:00,117.05,117.12,116.98,117.07,2616.0,105.5053,105.5683,105.4422,105.5233,2616.0
2021-08-13 10:05:00,117.05,117.05,116.86,116.95,4443.0,105.5053,105.5053,105.334,105.4151,4443.0
2021-08-13 10:10:00,116.97,116.99,116.91,116.95,1200.0,105.4331,105.4512,105.3791,105.4151,1200.0
2021-08-13 10:15:00,117.04,117.2,117.01,117.14,3700.0,105.4962,105.6405,105.4692,105.5864,3700.0
2021-08-13 10:20:00,117.1,117.17,117.09,117.09,2608.0,105.5503,105.6134,105.5413,105.5413,2608.0
2021-08-13 10:25:00,117.07,117.07,116.89,117.01,5279.0,105.5233,105.5233,105.361,105.4692,5279.0
2021-08-13 10:30:00,117.05,117.16,117.04,117.06,1852.0,105.5053,105.6044,105.4962,105.5143,1852.0
2021-08-13 10:35:00,117.04,117.17,117.03,117.13,1098.0,105.4962,105.6134,105.4872,105.5774,1098.0
2021-08-13 10:40:00,117.11,117.14,117.07,117.13,2802.0,105.5593,105.5864,105.5233,105.5774,2802.0
2021-08-13 10:45:00,117.13,117.25,117.12,117.2,2051.0,105.5774,105.6855,105.5683,105.6405,2051.0
2021-08-13 10:50:00,117.22,117.28,117.19,117.28,2211.0,105.6585,105.7126,105.6314,105.7126,2211.0
2021-08-13 10:55:00,117.26,117.32,117.24,117.31,2581.0,105.6945,105.7486,105.6765,105.7396,2581.0
2021-08-13 11:00:00,117.32,117.33,117.24,117.24,2801.0,105.7486,105.7576,105.6765,105.6765,2801.0
2021-08-13 11:05:00,117.22,117.28,117.17,117.25,2858.0,105.6585,105.7126,105.6134,105.6855,2858.0
2021-08-13 11:10:00,117.27,117.33,117.23,117.26,3212.0,105.7036,105.7576,105.6675,105.6945,3212.0
2021-08-13 11:15:00,117.31,117.35,117.18,117.18,1600.0,105.7396,105.7757,105.6224,105.6224,1600.0
2021-08-13 11:20:00,117.19,117.29,117.17,117.29,13550.0,105.6314,105.7216,105.6134,105.7216,13550.0
2021-08-13 11:25:00,117.31,117.33,117.23,117.29,12644.0,105.7396,105.7576,105.6675,105.7216,12644.0
2021-08-13 11:30:00,117.34,117.35,117.25,117.25,4053.0,105.7666,105.7757,105.6855,105.6855,4053.0
2021-08-13 11:35:00,117.27,117.33,117.26,117.32,13109.0,105.7036,105.7576,105.6945,105.7486,13109.0
2021-08-13 11:40:00,117.32,117.38,117.31,117.38,2700.0,105.7486,105.8027,105.7396,105.8027,2700.0
2021-08-13 11:45:00,117.35,117.38,117.31,117.33,1939.0,105.7757,105.8027,105.7396,105.7576,1939.0
2021-08-13 11:50:00,117.32,117.37,117.28,117.31,2408.0,105.7486,105.7937,105.7126,105.7396,2408.0
2021-08-13 11:55:00,117.29,117.29,117.22,117.22,1018.0,105.7216,105.7216,105.6585,105.6585,1018.0
2021-08-13 12:00:00,117.23,117.27,117.21,117.21,2800.0,105.6675,105.7036,105.6495,105.6495,2800.0
2021-08-13 12:05:00,117.19,117.28,117.18,117.24,3729.0,105.6314,105.7126,105.6224,105.6765,3729.0
2021-08-13 12:10:00,117.25,117.28,117.25,117.26,1723.0,105.6855,105.7126,105.6855,105.6945,1723.0
2021-08-13 12:15:00,117.26,117.26,117.12,117.13,13667.0,105.6945,105.6945,105.5683,105.5774,13667.0
2021-08-13 12:20:00,117.13,117.17,117.1,117.1,2600.0,105.5774,105.6134,105.5503,105.5503,2600.0
2021-08-13 12:25:00,117.13,117.13,117.09,117.11,1826.0,105.5774,105.5774,105.5413,105.5593,1826.0
2021-08-13 12:30:00,117.11,117.13,117.07,117.08,1600.0,105.5593,105.5774,105.5233,105.5323,1600.0
2021-08-13 12:35:00,117.08,117.11,117.05,117.11,3700.0,105.5323,105.5593,105.5053,105.5593,3700.0
2021-08-13 12:40:00,117.1,117.2,117.1,117.2,12354.0,105.5503,105.6405,105.5503,105.6405,12354.0
2021-08-13 12:45:00,117.19,117.19,117.12,117.12,3623.0,105.6314,105.6314,105.5683,105.5683,3623.0
2021-08-13 12:50:00,117.12,117.14,117.08,117.13,4231.0,105.5683,105.5864,105.5323,105.5774,4231.0
2021-08-13 12:55:00,117.15,117.16,117.12,117.16,1818.0,105.5954,105.6044,105.5683,105.6044,1818.0
2021-08-13 13:00:00,117.17,117.17,117.13,117.14,600.0,105.6134,105.6134,105.5774,105.5864,600.0
2021-08-13 13:05:00,117.12,117.12,117.09,117.09,1415.0,105.5683,105.5683,105.5413,105.5413,1415.0
2021-08-13 13:10:00,117.08,117.08,117.02,117.04,2749.0,105.5323,105.5323,105.4782,105.4962,2749.0
2021-08-13 13:15:00,117.04,117.07,117.04,117.06,1385.0,105.4962,105.5233,105.4962,105.5143,1385.0
2021-08-13 13:20:00,117.04,117.07,117.01,117.05,5035.0,105.4962,105.5233,105.4692,105.5053,5035.0
2021-08-13 13:25:00,117.06,117.06,117.04,117.04,2010.0,105.5143,105.5143,105.4962,105.4962,2010.0
2021-08-13 13:30:00,117.06,117.07,117.05,117.05,7099.0,105.5143,105.5233,105.5053,105.5053,7099.0
2021-08-13 13:35:00,117.06,117.08,117.05,117.08,1790.0,105.5143,105.5323,105.5053,105.5323,1790.0
2021-08-13 13:40:00,117.07,117.18,117.07,117.13,5353.0,105.5233,105.6224,105.5233,105.5774,5353.0
2021-08-13 13:45:00,117.14,117.19,117.12,117.17,12644.0,105.5864,105.6314,105.5683,105.6134,12644.0
2021-08-13 13:50:00,117.15,117.17,117.13,117.15,1740.0,105.5954,105.6134,105.5774,105.5954,1740.0
2021-08-13 13:55:00,117.14,117.15,117.12,117.15,1300.0,105.5864,105.5954,105.5683,105.5954,1300.0
2021-08-13 14:00:00,117.13,117.15,117.1,117.15,1231.0,105.5774,105.5954,105.5503,105.5954,1231.0
2021-08-13 14:05:00,117.13,117.19,117.1,117.15,3095.0,105.5774,105.6314,105.5503,105.5954,3095.0
2021-08-13 14:10:00,117.15,117.18,117.14,117.17,1200.0,105.5954,105.6224,105.5864,105.6134,1200.0
2021-08-13 14:15:00,117.17,117.17,117.14,117.17,1178.0,105.6134,105.6134,105.5864,105.6134,1178.0
2021-08-13 14:20:00,117.17,117.18,117.16,117.18,1917.0,105.6134,105.6224,105.6044,105.6224,1917.0
2021-08-13 14:25:00,117.18,117.19,117.15,117.17,1373.0,105.6224,105.6314,105.5954,105.6134,1373.0
2021-08-13 14:30:00,117.17,117.18,117.16,117.16,2199.0,105.6134,105.6224,105.6044,105.6044,2199.0
2021-08-13 14:35:00,117.16,117.17,117.12,117.14,3026.0,105.6044,105.6134,105.5683,105.5864,3026.0
2021-08-13 14:40:00,117.13,117.14,117.04,117.04,2809.0,105.5774,105.5864,105.4962,105.4962,2809.0
2021-08-13 14:45:00,117.04,117.08,117.01,117.03,3806.0,105.4962,105.5323,105.4692,105.4872,3806.0
2021-08-13 14:50:00,117.02,117.07,117.02,117.06,1750.0,105.4782,105.5233,105.4782,105.5143,1750.0
2021-08-13 14:55:00,117.06,117.09,117.06,117.08,13883.0,105.5143,105.5413,105.5143,105.5323,13883.0
2021-08-13 15:00:00,117.09,117.12,117.07,117.12,2824.0,105.5413,105.5683,105.5233,105.5683,2824.0
2021-08-13 15:05:00,117.13,117.13,117.08,117.1,2237.0,105.5774,105.5774,105.5323,105.5503,2237.0
2021-08-13 15:10:00,117.1,117.13,117.07,117.11,3268.0,105.5503,105.5774,105.5233,105.5593,3268.0
2021-08-13 15:15:00,117.1,117.11,117.03,117.06,3366.0,105.5503,105.5593,105.4872,105.5143,3366.0
2021-08-13 15:20:00,117.06,117.08,117.03,117.05,2264.0,105.5143,105.5323,105.4872,105.5053,2264.0
2021-08-13 15:25:00,117.06,117.06,117.01,117.06,3240.0,105.5143,105.5143,105.4692,105.5143,3240.0
2021-08-13 15:30:00,117.07,117.18,117.07,117.16,3820.0,105.5233,105.6224,105.5233,105.6044,3820.0
2021-08-13 15:35:00,117.15,117.27,117.15,117.23,29100.0,105.5954,105.7036,105.5954,105.6675,29100.0
2021-08-13 15:40:00,117.24,117.24,117.09,117.09,4916.0,105.6765,105.6765,105.5413,105.5413,4916.0
2021-08-13 15:45:00,117.09,117.18,117.09,117.18,4272.0,105.5413,105.6224,105.5413,105.6224,4272.0
2021-08-13 15:50:00,117.18,117.2,117.06,117.07,9375.0,105.6224,105.6405,105.5143,105.5233,9375.0
2021-08-13 15:55:00,117.07,117.21,116.92,117.18,64816.0,105.5233,105.6495,105.3881,105.6224,64816.0
2021-08-16 09:30:00,117.0,117.0,116.5,116.73,20932.0,105.4602,105.4602,105.0095,105.2168,20932.0
2021-08-16 09:35:00,116.62,116.74,116.5,116.53,7483.0,105.1177,105.2258,105.0095,105.0365,7483.0
2021-08-16 09:40:00,116.54,116.92,116.45,116.88,7839.0,105.0456,105.3881,104.9644,105.352,7839.0
2021-08-16 09:45:00,116.87,116.94,116.81,116.85,7098.0,105.343,105.4061,105.2889,105.325,7098.0
2021-08-16 09:50:00,116.83,116.91,116.76,116.9,12100.0,105.3069,105.3791,105.2439,105.37,12100.0
2021-08-16 09:55:00,116.9,117.13,116.85,117.05,15066.0,105.37,105.5774,105.325,105.5053,15066.0
2021-08-16 10:00:00,117.05,117.05,116.93,116.99,15278.0,105.5053,105.5053,105.3971,105.4512,15278.0
2021-08-16 10:05:00,116.96,117.17,116.93,117.17,7811.0,105.4241,105.6134,105.3971,105.6134,7811.0
2021-08-16 10:10:00,117.17,117.45,117.14,117.42,4239.0,105.6134,105.8658,105.5864,105.8388,4239.0
2021-08-16 10:15:00,117.43,117.46,117.24,117.29,9628.0,105.8478,105.8748,105.6765,105.7216,9628.0
2021-08-16 10:20:00,117.25,117.28,117.09,117.15,2623.0,105.6855,105.7126,105.5413,105.5954,2623.0
2021-08-16 10:25:00,117.12,117.32,117.09,117.23,13333.0,105.5683,105.7486,105.5413,105.6675,13333.0
2021-08-16 10:30:00,117.32,117.34,117.15,117.15,3722.0,105.7486,105.7666,105.5954,105.5954,3722.0
2021-08-16 10:35:00,117.06,117.06,116.93,117.02,5792.0,105.5143,105.5143,105.3971,105.4782,5792.0
2021-08-16 10:40:00,117.04,117.13,117.0,117.11,5619.0,105.4962,105.5774,105.4602,105.5593,5619.0
2021-08-16 10:45:00,117.07,117.26,117.04,117.26,2888.0,105.5233,105.6945,105.4962,105.6945,2888.0
2021-08-16 10:50:00,117.19,117.34,117.13,117.23,22228.0,105.6314,105.7666,105.5774,105.6675,22228.0
2021-08-16 10:55:00,117.27,117.33,117.12,117.17,2809.0,105.7036,105.7576,105.5683,105.6134,2809.0
2021-08-16 11:00:00,117.28,117.5,117.28,117.48,4088.0,105.7126,105.9109,105.7126,105.8928,4088.0
2021-08-16 11:05:00,117.46,117.56,117.46,117.53,2163.0,105.8748,105.9649,105.8748,105.9379,2163.0
2021-08-16 11:10:00,117.49,117.53,117.48,117.49,1851.0,105.9019,105.9379,105.8928,105.9019,1851.0
2021-08-16 11:15:00,117.52,117.55,117.46,117.51,1900.0,105.9289,105.9559,105.8748,105.9199,1900.0
2021-08-16 11:20:00,117.55,117.64,117.55,117.55,5264.0,105.9559,106.0371,105.9559,105.9559,5264.0
2021-08-16 11:25:00,117.56,117.65,117.54,117.62,4551.0,105.9649,106.0461,105.9469,106.019,4551.0
2021-08-16 11:30:00,117.62,117.71,117.62,117.7,2992.0,106.019,106.1002,106.019,106.0911,2992.0
2021-08-16 11:35:00,117.73,117.8,117.73,117.8,3120.0,106.1182,106.1813,106.1182,106.1813,3120.0
2021-08-16 11:40:00,117.79,117.83,117.77,117.8,2638.0,106.1723,106.2083,106.1542,106.1813,2638.0
2021-08-16 11:45:00,117.86,117.9,117.82,117.82,1775.0,106.2354,106.2714,106.1993,106.1993,1775.0
2021-08-16 11:50:00,117.8,117.81,117.72,117.72,1165.0,106.1813,106.1903,106.1092,106.1092,1165.0
2021-08-16 11:55:00,117.7,117.72,117.67,117.72,1000.0,106.0911,106.1092,106.0641,106.1092,1000.0
2021-08-16 12:00:00,117.73,117.74,117.68,117.7,3500.0,106.1182,106.1272,106.0731,106.0911,3500.0
2021-08-16 12:05:00,117.7,117.72,117.67,117.68,2041.0,106.0911,106.1092,106.0641,106.0731,2041.0
2021-08-16 12:10:00,117.68,117.68,117.54,117.56,4227.0,106.0731,106.0731,105.9469,105.9649,4227.0
2021-08-16 12:15:00,117.55,117.78,117.55,117.78,4831.0,105.9559,106.1632,105.9559,106.1632,4831.0
2021-08-16 12:20:00,117.75,117.84,117.73,117.84,3906.0,106.1362,106.2173,106.1182,106.2173,3906.0
2021-08-16 12:25:00,117.83,117.83,117.74,117.79,7159.0,106.2083,106.2083,106.1272,106.1723,7159.0
2021-08-16 12:30:00,117.77,117.78,117.64,117.64,3000.0,106.1542,106.1632,106.0371,106.0371,3000.0
2021-08-16 12:35:00,117.64,117.65,117.56,117.56,3902.0,106.0371,106.0461,105.9649,105.9649,3902.0
2021-08-16 12:40:00,117.58,117.58,117.53,117.57,2441.0,105.983,105.983,105.9379,105.974,2441.0
2021-08-16 12:45:00,117.57,117.7,117.52,117.68,8700.0,105.974,106.0911,105.9289,106.0731,8700.0
2021-08-16 12:50:00,117.73,117.76,117.73,117.73,1534.0,106.1182,106.1452,106.1182,106.1182,1534.0
2021-08-16 12:55:00,117.72,117.81,117.72,117.79,3054.0,106.1092,106.1903,106.1092,106.1723,3054.0
2021-08-16 13:00:00,117.77,117.82,117.77,117.82,724.0,106.1542,106.1993,106.1542,106.1993,724.0
2021-08-16 13:05:00,117.82,117.89,117.81,117.88,2732.0,106.1993,106.2624,106.1903,106.2534,2732.0
2021-08-16 13:10:00,117.85,117.87,117.84,117.84,900.0,106.2263,106.2444,106.2173,106.2173,900.0
2021-08-16 13:15:00,117.87,117.89,117.81,117.81,2650.0,106.2444,106.2624,106.1903,106.1903,2650.0
2021-08-16 13:20:00,117.81,117.81,117.74,117.74,3235.0,106.1903,106.1903,106.1272,106.1272,3235.0
2021-08-16 13:25:00,117.76,117.86,117.71,117.83,3915.0,106.1452,106.2354,106.1002,106.2083,3915.0
2021-08-16 13:30:00,117.83,117.83,117.8,117.83,1621.0,106.2083,106.2083,106.1813,106.2083,1621.0
2021-08-16 13:35:00,117.8,117.87,117.8,117.8,1850.0,106.1813,106.2444,106.1813,106.1813,1850.0
2021-08-16 13:40:00,117.82,117.82,117.76,117.76,1618.0,106.1993,106.1993,106.1452,106.1452,1618.0
2021-08-16 13:45:00,117.77,117.77,117.63,117.66,2934.0,106.1542,106.1542,106.028,106.0551,2934.0
2021-08-16 13:50:00,117.67,117.71,117.65,117.68,2449.0,106.0641,106.1002,106.0461,106.0731,2449.0
2021-08-16 13:55:00,117.66,117.72,117.65,117.72,4140.0,106.0551,106.1092,106.0461,106.1092,4140.0
2021-08-16 14:00:00,117.73,117.78,117.72,117.78,2487.0,106.1182,106.1632,106.1092,106.1632,2487.0
2021-08-16 14:05:00,117.75,117.86,117.75,117.84,2840.0,106.1362,106.2354,106.1362,106.2173,2840.0
2021-08-16 14:10:00,117.84,117.84,117.76,117.8,1961.0,106.2173,106.2173,106.1452,106.1813,1961.0
2021-08-16 14:15:00,117.81,117.81,117.76,117.78,2121.0,106.1903,106.1903,106.1452,106.1632,2121.0
2021-08-16 14:20:00,117.79,117.82,117.77,117.81,2063.0,106.1723,106.1993,106.1542,106.1903,2063.0
2021-08-16 14:25:00,117.82,117.86,117.82,117.82,2971.0,106.1993,106.2354,106.1993,106.1993,2971.0
2021-08-16 14:30:00,117.83,117.83,117.78,117.83,2576.0,106.2083,106.2083,106.1632,106.2083,2576.0
2021-08-16 14:35:00,117.83,117.83,117.8,117.83,437.0,106.2083,106.2083,106.1813,106.2083,437.0
2021-08-16 14:40:00,117.84,117.86,117.83,117.86,2977.0,106.2173,106.2354,106.2083,106.2354,2977.0
2021-08-16 14:45:00,117.86,117.96,117.84,117.96,3047.0,106.2354,106.3255,106.2173,106.3255,3047.0
2021-08-16 14:50:00,117.95,117.98,117.93,117.93,3190.0,106.3165,106.3435,106.2985,106.2985,3190.0
2021-08-16 14:55:00,117.96,117.96,117.89,117.89,2624.0,106.3255,106.3255,106.2624,106.2624,2624.0
2021-08-16 15:00:00,117.89,117.89,117.81,117.87,4092.0,106.2624,106.2624,106.1903,106.2444,4092.0
2021-08-16 15:05:00,117.87,117.88,117.83,117.87,3183.0,106.2444,106.2534,106.2083,106.2444,3183.0
2021-08-16 15:10:00,117.89,117.96,117.89,117.92,2986.0,106.2624,106.3255,106.2624,106.2894,2986.0
2021-08-16 15:15:00,117.92,117.92,117.88,117.89,3050.0,106.2894,106.2894,106.2534,106.2624,3050.0
2021-08-16 15:20:00,117.89,117.97,117.89,117.95,3629.0,106.2624,106.3345,106.2624,106.3165,3629.0
2021-08-16 15:25:00,117.95,117.98,117.92,117.98,3448.0,106.3165,106.3435,106.2894,106.3435,3448.0
2021-08-16 15:30:00,117.98,118.05,117.94,118.03,9007.0,106.3435,106.4066,106.3075,106.3886,9007.0
2021-08-16 15:35:00,118.03,118.09,117.98,118.0,4529.0,106.3886,106.4427,106.3435,106.3616,4529.0
2021-08-16 15:40:00,118.01,118.08,117.96,118.06,7262.0,106.3706,106.4337,106.3255,106.4156,7262.0
2021-08-16 15:45:00,118.07,118.09,118.01,118.01,5093.0,106.4246,106.4427,106.3706,106.3706,5093.0
2021-08-16 15:50:00,118.03,118.19,118.02,118.16,9225.0,106.3886,106.5328,106.3796,106.5058,9225.0
2021-08-16 15:55:00,118.15,118.22,118.13,118.21,36997.0,106.4968,106.5599,106.4787,106.5508,36997.0
2021-08-17 09:30:00,117.66,117.85,117.4,117.73,30490.0,106.0551,106.2263,105.8207,106.1182,30490.0
2021-08-17 09:35:00,117.69,117.83,117.5,117.57,3280.0,106.0821,106.2083,105.9109,105.974,3280.0
2021-08-17 09:40:00,117.59,117.59,117.34,117.41,2032.0,105.992,105.992,105.7666,105.8297,2032.0
2021-08-17 09:45:00,117.46,117.48,117.25,117.31,17779.0,105.8748,105.8928,105.6855,105.7396,17779.0
2021-08-17 09:50:00,117.31,117.52,117.27,117.4,6882.0,105.7396,105.9289,105.7036,105.8207,6882.0
2021-08-17 09:55:00,117.39,117.41,117.29,117.37,3800.0,105.8117,105.8297,105.7216,105.7937,3800.0
2021-08-17 10:00:00,117.35,117.35,117.15,117.2,3764.0,105.7757,105.7757,105.5954,105.6405,3764.0
2021-08-17 10:05:00,117.2,117.45,117.2,117.39,3749.0,105.6405,105.8658,105.6405,105.8117,3749.0
2021-08-17 10:10:00,117.36,117.69,117.32,117.68,2683.0,105.7847,106.0821,105.7486,106.0731,2683.0
2021-08-17 10:15:00,117.77,117.77,117.58,117.65,4148.0,106.1542,106.1542,105.983,106.0461,4148.0
2021-08-17 10:20:00,117.68,117.69,117.35,117.42,13598.0,106.0731,106.0821,105.7757,105.8388,13598.0
2021-08-17 10:25:00,117.38,117.44,117.33,117.4,1628.0,105.8027,105.8568,105.7576,105.8207,1628.0
2021-08-17 10:30:00,117.41,117.41,117.3,117.34,5843.0,105.8297,105.8297,105.7306,105.7666,5843.0
2021-08-17 10:35:00,117.34,117.44,117.33,117.36,4996.0,105.7666,105.8568,105.7576,105.7847,4996.0
2021-08-17 10:40:00,117.36,117.62,117.35,117.55,3965.0,105.7847,106.019,105.7757,105.9559,3965.0
2021-08-17 10:45:00,117.54,117.58,117.42,117.58,5783.0,105.9469,105.983,105.8388,105.983,5783.0
2021-08-17 10:50:00,117.56,117.57,117.45,117.51,3348.0,105.9649,105.974,105.8658,105.9199,3348.0
2021-08-17 10:55:00,117.53,117.57,117.46,117.47,2358.0,105.9379,105.974,105.8748,105.8838,2358.0
2021-08-17 11:00:00,117.47,117.49,117.33,117.33,14193.0,105.8838,105.9019,105.7576,105.7576,14193.0
2021-08-17 11:05:00,117.34,117.41,117.3,117.41,3233.0,105.7666,105.8297,105.7306,105.8297,3233.0
2021-08-17 11:10:00,117.37,117.38,117.23,117.38,2529.0,105.7937,105.8027,105.6675,105.8027,2529.0
2021-08-17 11:15:00,117.39,117.47,117.32,117.46,2636.0,105.8117,105.8838,105.7486,105.8748,2636.0
2021-08-17 11:20:00,117.45,117.48,117.38,117.38,4202.0,105.8658,105.8928,105.8027,105.8027,4202.0
2021-08-17 11:25:00,117.37,117.37,117.28,117.37,1100.0,105.7937,105.7937,105.7126,105.7937,1100.0
2021-08-17 11:30:00,117.34,117.58,117.34,117.55,3011.0,105.7666,105.983,105.7666,105.9559,3011.0
2021-08-17 11:35:00,117.54,117.54,117.38,117.42,2891.0,105.9469,105.9469,105.8027,105.8388,2891.0
2021-08-17 11:40:00,117.44,117.5,117.41,117.5,3790.0,105.8568,105.9109,105.8297,105.9109,3790.0
2021-08-17 11:45:00,117.52,117.53,117.46,117.46,4791.0,105.9289,105.9379,105.8748,105.8748,4791.0
2021-08-17 11:50:00,117.49,117.49,117.44,117.47,2815.0,105.9019,105.9019,105.8568,105.8838,2815.0
2021-08-17 11:55:00,117.44,117.48,117.39,117.41,3998.0,105.8568,105.8928,105.8117,105.8297,3998.0
2021-08-17 12:00:00,117.35,117.36,117.12,117.17,7736.0,105.7757,105.7847,105.5683,105.6134,7736.0
2021-08-17 12:05:00,117.19,117.23,117.15,117.15,7870.0,105.6314,105.6675,105.5954,105.5954,7870.0
2021-08-17 12:10:00,117.15,117.19,117.03,117.18,4117.0,105.5954,105.6314,105.4872,105.6224,4117.0
2021-08-17 12:15:00,117.13,117.14,117.04,117.09,3875.0,105.5774,105.5864,105.4962,105.5413,3875.0
2021-08-17 12:20:00,117.14,117.17,117.12,117.17,2625.0,105.5864,105.6134,105.5683,105.6134,2625.0
2021-08-17 12:25:00,117.16,117.26,117.15,117.25,1401.0,105.6044,105.6945,105.5954,105.6855,1401.0
2021-08-17 12:30:00,117.24,117.24,117.1,117.17,3165.0,105.6765,105.6765,105.5503,105.6134,3165.0
2021-08-17 12:35:00,117.19,117.19,117.1,117.12,6398.0,105.6314,105.6314,105.5503,105.5683,6398.0
2021-08-17 12:40:00,117.12,117.2,117.06,117.2,1797.0,105.5683,105.6405,105.5143,105.6405,1797.0
2021-08-17 12:45:00,117.18,117.19,117.12,117.15,4752.0,105.6224,105.6314,105.5683,105.5954,4752.0
2021-08-17 12:50:00,117.1,117.14,117.08,117.13,9957.0,105.5503,105.5864,105.5323,105.5774,9957.0
2021-08-17 12:55:00,117.12,117.16,117.1,117.12,6353.0,105.5683,105.6044,105.5503,105.5683,6353.0
2021-08-17 13:00:00,117.11,117.25,117.07,117.11,8237.0,105.5593,105.6855,105.5233,105.5593,8237.0
2021-08-17 13:05:00,117.09,117.09,116.99,117.0,3706.0,105.5413,105.5413,105.4512,105.4602,3706.0
2021-08-17 13:10:00,116.99,117.02,116.94,116.95,3176.0,105.4512,105.4782,105.4061,105.4151,3176.0
2021-08-17 13:15:00,116.94,116.94,116.78,116.8,3065.0,105.4061,105.4061,105.2619,105.2799,3065.0
2021-08-17 13:20:00,116.83,116.83,116.7,116.71,2571.0,105.3069,105.3069,105.1898,105.1988,2571.0
2021-08-17 13:25:00,116.69,116.82,116.68,116.81,3039.0,105.1808,105.2979,105.1717,105.2889,3039.0
2021-08-17 13:30:00,116.81,116.81,116.74,116.75,2872.0,105.2889,105.2889,105.2258,105.2348,2872.0
2021-08-17 13:35:00,116.74,116.76,116.57,116.58,4596.0,105.2258,105.2439,105.0726,105.0816,4596.0
2021-08-17 13:40:00,116.53,116.57,116.5,116.53,2159.0,105.0365,105.0726,105.0095,105.0365,2159.0
2021-08-17 13:45:00,116.53,116.53,116.45,116.53,2930.0,105.0365,105.0365,104.9644,105.0365,2930.0
2021-08-17 13:50:00,116.52,116.63,116.52,116.58,2340.0,105.0275,105.1267,105.0275,105.0816,2340.0
2021-08-17 13:55:00,116.65,116.69,116.63,116.64,2244.0,105.1447,105.1808,105.1267,105.1357,2244.0
2021-08-17 14:00:00,116.66,116.77,116.63,116.74,4577.0,105.1537,105.2529,105.1267,105.2258,4577.0
2021-08-17 14:05:00,116.73,116.83,116.72,116.79,4186.0,105.2168,105.3069,105.2078,105.2709,4186.0
2021-08-17 14:10:00,116.84,116.85,116.79,116.8,2876.0,105.316,105.325,105.2709,105.2799,2876.0
2021-08-17 14:15:00,116.83,116.85,116.81,116.82,2766.0,105.3069,105.325,105.2889,105.2979,2766.0
2021-08-17 14:20:00,116.82,116.82,116.72,116.78,3249.0,105.2979,105.2979,105.2078,105.2619,3249.0
2021-08-17 14:25:00,116.81,116.84,116.77,116.81,1998.0,105.2889,105.316,105.2529,105.2889,1998.0
2021-08-17 14:30:00,116.81,116.82,116.74,116.77,2187.0,105.2889,105.2979,105.2258,105.2529,2187.0
2021-08-17 14:35:00,116.73,116.74,116.65,116.65,2962.0,105.2168,105.2258,105.1447,105.1447,2962.0
2021-08-17 14:40:00,116.68,116.73,116.68,116.73,1842.0,105.1717,105.2168,105.1717,105.2168,1842.0
2021-08-17 14:45:00,116.71,116.84,116.71,116.8,1702.0,105.1988,105.316,105.1988,105.2799,1702.0
2021-08-17 14:50:00,116.79,116.84,116.77,116.77,1900.0,105.2709,105.316,105.2529,105.2529,1900.0
2021-08-17 14:55:00,116.76,116.86,116.76,116.86,2545.0,105.2439,105.334,105.2439,105.334,2545.0
2021-08-17 15:00:00,116.89,116.92,116.87,116.9,2104.0,105.361,105.3881,105.343,105.37,2104.0
2021-08-17 15:05:00,116.93,117.03,116.91,116.98,4387.0,105.3971,105.4872,105.3791,105.4422,4387.0
2021-08-17 15:10:00,117.02,117.09,117.02,117.02,2622.0,105.4782,105.5413,105.4782,105.4782,2622.0
2021-08-17 15:15:00,117.04,117.06,116.97,116.97,4688.0,105.4962,105.5143,105.4331,105.4331,4688.0
2021-08-17 15:20:00,116.98,117.08,116.97,116.98,4805.0,105.4422,105.5323,105.4331,105.4422,4805.0
2021-08-17 15:25:00,116.98,117.02,116.93,116.94,4702.0,105.4422,105.4782,105.3971,105.4061,4702.0
2021-08-17 15:30:00,116.96,117.06,116.96,117.01,5501.0,105.4241,105.5143,105.4241,105.4692,5501.0
2021-08-17 15:35:00,117.02,117.08,116.94,116.95,4892.0,105.4782,105.5323,105.4061,105.4151,4892.0
2021-08-17 15:40:00,116.94,116.94,116.85,116.91,5022.0,105.4061,105.4061,105.325,105.3791,5022.0
2021-08-17 15:45:00,116.91,117.01,116.85,116.96,4608.0,105.3791,105.4692,105.325,105.4241,4608.0
2021-08-17 15:50:00,117.02,117.14,116.97,117.02,18905.0,105.4782,105.5864,105.4331,105.4782,18905.0
2021-08-17 15:55:00,116.99,117.07,116.9,117.04,61018.0,105.4512,105.5233,105.37,105.4962,61018.0
2021-08-18 09:30:00,116.64,116.74,116.18,116.31,16504.0,105.1357,105.2258,104.7211,104.8382,16504.0
2021-08-18 09:35:00,116.28,116.44,116.28,116.44,1552.0,104.8112,104.9554,104.8112,104.9554,1552.0
2021-08-18 09:40:00,116.39,116.79,116.38,116.79,3780.0,104.9103,105.2709,104.9013,105.2709,3780.0
2021-08-18 09:45:00,116.8,116.86,116.71,116.72,5159.0,105.2799,105.334,105.1988,105.2078,5159.0
2021-08-18 09:50:00,116.75,116.87,116.67,116.87,1328.0,105.2348,105.343,105.1627,105.343,1328.0
2021-08-18 09:55:00,116.81,116.97,116.81,116.91,3418.0,105.2889,105.4331,105.2889,105.3791,3418.0
2021-08-18 10:00:00,116.95,117.12,116.92,117.07,10892.0,105.4151,105.5683,105.3881,105.5233,10892.0
2021-08-18 10:05:00,117.04,117.05,116.77,116.86,4200.0,105.4962,105.5053,105.2529,105.334,4200.0
2021-08-18 10:10:00,116.92,117.11,116.92,117.05,7064.0,105.3881,105.5593,105.3881,105.5053,7064.0
2021-08-18 10:15:00,117.02,117.15,117.02,117.13,2324.0,105.4782,105.5954,105.4782,105.5774,2324.0
2021-08-18 10:20:00,117.09,117.12,117.03,117.09,2158.0,105.5413,105.5683,105.4872,105.5413,2158.0
2021-08-18 10:25:00,117.09,117.17,117.02,117.08,2000.0,105.5413,105.6134,105.4782,105.5323,2000.0
2021-08-18 10:30:00,117.04,117.27,117.03,117.24,3159.0,105.4962,105.7036,105.4872,105.6765,3159.0
2021-08-18 10:35:00,117.27,117.32,117.21,117.22,1351.0,105.7036,105.7486,105.6495,105.6585,1351.0
2021-08-18 10:40:00,117.1,117.11,117.03,117.03,1357.0,105.5503,105.5593,105.4872,105.4872,1357.0
2021-08-18 10:45:00,117.02,117.04,116.94,117.04,3255.0,105.4782,105.4962,105.4061,105.4962,3255.0
2021-08-18 10:50:00,117.04,117.18,117.03,117.03,3090.0,105.4962,105.6224,105.4872,105.4872,3090.0
2021-08-18 10:55:00,117.03,117.03,116.87,116.91,2252.0,105.4872,105.4872,105.343,105.3791,2252.0
2021-08-18 11:00:00,116.87,116.87,116.73,116.75,5288.0,105.343,105.343,105.2168,105.2348,5288.0
2021-08-18 11:05:00,116.76,116.76,116.61,116.69,1837.0,105.2439,105.2439,105.1086,105.1808,1837.0
2021-08-18 11:10:00,116.69,116.71,116.63,116.7,3288.0,105.1808,105.1988,105.1267,105.1898,3288.0
2021-08-18 11:15:00,116.67,116.8,116.65,116.8,3008.0,105.1627,105.2799,105.1447,105.2799,3008.0
2021-08-18 11:20:00,116.8,116.8,116.68,116.71,1806.0,105.2799,105.2799,105.1717,105.1988,1806.0
2021-08-18 11:25:00,116.72,116.74,116.67,116.72,2848.0,105.2078,105.2258,105.1627,105.2078,2848.0
2021-08-18 11:30:00,116.71,116.71,116.62,116.66,1961.0,105.1988,105.1988,105.1177,105.1537,1961.0
2021-08-18 11:35:00,116.64,116.74,116.61,116.73,2069.0,105.1357,105.2258,105.1086,105.2168,2069.0
2021-08-18 11:40:00,116.71,116.77,116.7,116.76,1915.0,105.1988,105.2529,105.1898,105.2439,1915.0
2021-08-18 11:45:00,116.78,116.81,116.7,116.7,1593.0,105.2619,105.2889,105.1898,105.1898,1593.0
2021-08-18 11:50:00,116.69,116.69,116.65,116.68,2300.0,105.1808,105.1808,105.1447,105.1717,2300.0
2021-08-18 11:55:00,116.64,116.69,116.64,116.64,1687.0,105.1357,105.1808,105.1357,105.1357,1687.0
2021-08-18 12:00:00,116.67,116.67,116.61,116.61,910.0,105.1627,105.1627,105.1086,105.1086,910.0
2021-08-18 12:05:00,116.62,116.68,116.6,116.62,3156.0,105.1177,105.1717,105.0996,105.1177,3156.0
2021-08-18 12:10:00,116.61,116.7,116.61,116.67,2000.0,105.1086,105.1898,105.1086,105.1627,2000.0
2021-08-18 12:15:00,116.68,116.75,116.64,116.74,6003.0,105.1717,105.2348,105.1357,105.2258,6003.0
2021-08-18 12:20:00,116.7,116.7,116.51,116.54,2431.0,105.1898,105.1898,105.0185,105.0456,2431.0
2021-08-18 12:25:00,116.52,116.54,116.39,116.39,3125.0,105.0275,105.0456,104.9103,104.9103,3125.0
2021-08-18 12:30:00,116.37,116.37,116.25,116.25,1965.0,104.8923,104.8923,104.7842,104.7842,1965.0
2021-08-18 12:35:00,116.22,116.27,116.16,116.17,3816.0,104.7571,104.8022,104.703,104.712,3816.0
2021-08-18 12:40:00,116.18,116.19,116.16,116.16,2162.0,104.7211,104.7301,104.703,104.703,2162.0
2021-08-18 12:45:00,116.15,116.16,116.09,116.13,6359.0,104.694,104.703,104.6399,104.676,6359.0
2021-08-18 12:50:00,116.11,116.11,116.08,116.08,945.0,104.658,104.658,104.6309,104.6309,945.0
2021-08-18 12:55:00,116.05,116.12,116.03,116.12,2569.0,104.6039,104.667,104.5859,104.667,2569.0
2021-08-18 13:00:00,116.16,116.21,116.04,116.11,4175.0,104.703,104.7481,104.5949,104.658,4175.0
2021-08-18 13:05:00,116.11,116.12,116.04,116.04,2819.0,104.658,104.667,104.5949,104.5949,2819.0
2021-08-18 13:10:00,116.06,116.08,116.01,116.03,3427.0,104.6129,104.6309,104.5678,104.5859,3427.0
2021-08-18 13:15:00,116.01,116.02,115.9,115.95,3935.0,104.5678,104.5768,104.4687,104.5137,3935.0
2021-08-18 13:20:00,115.97,115.97,115.91,115.96,2433.0,104.5318,104.5318,104.4777,104.5228,2433.0
2021-08-18 13:25:00,115.93,115.93,115.82,115.89,2862.0,104.4957,104.4957,104.3966,104.4597,2862.0
2021-08-18 13:30:00,115.89,115.91,115.88,115.88,2230.0,104.4597,104.4777,104.4506,104.4506,2230.0
2021-08-18 13:35:00,115.86,115.93,115.8,115.93,3775.0,104.4326,104.4957,104.3785,104.4957,3775.0
2021-08-18 13:40:00,115.93,115.95,115.87,115.91,2378.0,104.4957,104.5137,104.4416,104.4777,2378.0
2021-08-18 13:45:00,115.9,115.94,115.87,115.88,2768.0,104.4687,104.5047,104.4416,104.4506,2768.0
2021-08-18 13:50:00,115.87,116.03,115.86,116.03,2736.0,104.4416,104.5859,104.4326,104.5859,2736.0
2021-08-18 13:55:00,116.05,116.06,116.0,116.01,2322.0,104.6039,104.6129,104.5588,104.5678,2322.0
2021-08-18 14:00:00,116.01,116.19,116.0,116.19,2317.0,104.5678,104.7301,104.5588,104.7301,2317.0
2021-08-18 14:05:00,116.16,116.19,116.08,116.08,2059.0,104.703,104.7301,104.6309,104.6309,2059.0
2021-08-18 14:10:00,116.06,116.09,115.76,115.78,6472.0,104.6129,104.6399,104.3425,104.3605,6472.0
2021-08-18 14:15:00,115.73,115.78,115.57,115.71,5748.0,104.3154,104.3605,104.1712,104.2974,5748.0
2021-08-18 14:20:00,115.72,115.8,115.66,115.8,5032.0,104.3064,104.3785,104.2523,104.3785,5032.0
2021-08-18 14:25:00,115.79,115.92,115.78,115.92,3040.0,104.3695,104.4867,104.3605,104.4867,3040.0
2021-08-18 14:30:00,115.93,116.08,115.91,116.05,4064.0,104.4957,104.6309,104.4777,104.6039,4064.0
2021-08-18 14:35:00,116.1,116.1,116.02,116.06,3432.0,104.6489,104.6489,104.5768,104.6129,3432.0
2021-08-18 14:40:00,116.04,116.05,115.85,115.85,3983.0,104.5949,104.6039,104.4236,104.4236,3983.0
2021-08-18 14:45:00,115.86,115.87,115.66,115.66,9439.0,104.4326,104.4416,104.2523,104.2523,9439.0
2021-08-18 14:50:00,115.62,115.68,115.48,115.52,8946.0,104.2163,104.2704,104.0901,104.1262,8946.0
2021-08-18 14:55:00,115.52,115.62,115.51,115.59,4934.0,104.1262,104.2163,104.1171,104.1893,4934.0
2021-08-18 15:00:00,115.58,115.6,115.5,115.54,8228.0,104.1802,104.1983,104.1081,104.1442,8228.0
2021-08-18 15:05:00,115.55,115.58,115.52,115.54,4204.0,104.1532,104.1802,104.1262,104.1442,4204.0
2021-08-18 15:10:00,115.53,115.57,115.51,115.56,7198.0,104.1352,104.1712,104.1171,104.1622,7198.0
2021-08-18 15:15:00,115.56,115.69,115.53,115.67,4152.0,104.1622,104.2794,104.1352,104.2614,4152.0
2021-08-18 15:20:00,115.65,115.72,115.65,115.71,5369.0,104.2433,104.3064,104.2433,104.2974,5369.0
2021-08-18 15:25:00,115.67,115.7,115.6,115.6,5438.0,104.2614,104.2884,104.1983,104.1983,5438.0
2021-08-18 15:30:00,115.59,115.59,115.41,115.41,13065.0,104.1893,104.1893,104.027,104.027,13065.0
2021-08-18 15:35:00,115.41,115.43,115.25,115.3,22284.0,104.027,104.045,103.8828,103.9279,22284.0
2021-08-18 15:40:00,115.32,115.34,115.25,115.28,20473.0,103.9459,103.9639,103.8828,103.9098,20473.0
2021-08-18 15:45:00,115.29,115.29,114.91,115.02,47059.0,103.9188,103.9188,103.5763,103.6755,47059.0
2021-08-18 15:50:00,114.94,115.06,114.76,114.81,65608.0,103.6034,103.7115,103.4411,103.4862,65608.0
2021-08-18 15:55:00,114.81,114.87,114.55,114.7,111794.0,103.4862,103.5403,103.2518,103.387,111794.0
2021-08-19 09:30:00,114.24,114.72,114.03,114.72,31406.0,102.9724,103.4051,102.7831,103.4051,31406.0
2021-08-19 09:35:00,114.85,114.88,114.31,114.52,23768.0,103.5222,103.5493,103.0355,103.2248,23768.0
2021-08-19 09:40:00,114.58,115.02,114.55,114.97,6740.0,103.2789,103.6755,103.2518,103.6304,6740.0
2021-08-19 09:45:00,114.94,115.24,114.78,114.78,10128.0,103.6034,103.8738,103.4591,103.4591,10128.0
2021-08-19 09:50:00,114.81,115.07,114.8,115.01,9270.0,103.4862,103.7205,103.4772,103.6665,9270.0
2021-08-19 09:55:00,114.92,115.08,114.9,115.02,6963.0,103.5853,103.7296,103.5673,103.6755,6963.0
2021-08-19 10:00:00,114.93,115.14,114.91,115.09,8314.0,103.5943,103.7836,103.5763,103.7386,8314.0
2021-08-19 10:05:00,115.12,115.2,115.03,115.03,8420.0,103.7656,103.8377,103.6845,103.6845,8420.0
2021-08-19 10:10:00,115.0,115.08,114.96,115.07,25599.0,103.6574,103.7296,103.6214,103.7205,25599.0
2021-08-19 10:15:00,115.04,115.3,114.93,115.21,13886.0,103.6935,103.9279,103.5943,103.8467,13886.0
2021-08-19 10:20:00,115.22,115.24,115.05,115.05,4446.0,103.8557,103.8738,103.7025,103.7025,4446.0
2021-08-19 10:25:00,115.05,115.08,114.97,115.02,9788.0,103.7025,103.7296,103.6304,103.6755,9788.0
2021-08-19 10:30:00,115.03,115.04,114.79,114.88,13731.0,103.6845,103.6935,103.4682,103.5493,13731.0
2021-08-19 10:35:00,114.88,114.88,114.51,114.51,8244.0,103.5493,103.5493,103.2158,103.2158,8244.0
2021-08-19 10:40:00,114.47,114.52,114.24,114.34,8060.0,103.1797,103.2248,102.9724,103.0625,8060.0
2021-08-19 10:45:00,114.32,114.46,114.28,114.37,11515.0,103.0445,103.1707,103.0085,103.0896,11515.0
2021-08-19 10:50:00,114.38,114.55,114.32,114.55,6651.0,103.0986,103.2518,103.0445,103.2518,6651.0
2021-08-19 10:55:00,114.5,114.78,114.5,114.69,12702.0,103.2068,103.4591,103.2068,103.378,12702.0
2021-08-19 11:00:00,114.68,114.76,114.47,114.75,23110.0,103.369,103.4411,103.1797,103.4321,23110.0
2021-08-19 11:05:00,114.75,114.76,114.62,114.62,6132.0,103.4321,103.4411,103.3149,103.3149,6132.0
2021-08-19 11:10:00,114.64,114.71,114.64,114.7,6454.0,103.333,103.396,103.333,103.387,6454.0
2021-08-19 11:15:00,114.73,114.77,114.61,114.67,10073.0,103.4141,103.4501,103.3059,103.36,10073.0
2021-08-19 11:20:00,114.69,114.72,114.59,114.72,5823.0,103.378,103.4051,103.2879,103.4051,5823.0
2021-08-19 11:25:00,114.71,114.72,114.43,114.46,5454.0,103.396,103.4051,103.1437,103.1707,5454.0
2021-08-19 11:30:00,114.47,114.7,114.47,114.65,9354.0,103.1797,103.387,103.1797,103.342,9354.0
2021-08-19 11:35:00,114.66,114.74,114.58,114.66,4159.0,103.351,103.4231,103.2789,103.351,4159.0
2021-08-19 11:40:00,114.62,114.83,114.61,114.83,4809.0,103.3149,103.5042,103.3059,103.5042,4809.0
2021-08-19 11:45:00,114.84,115.0,114.84,114.95,6775.0,103.5132,103.6574,103.5132,103.6124,6775.0
2021-08-19 11:50:00,114.95,115.0,114.92,114.93,6589.0,103.6124,103.6574,103.5853,103.5943,6589.0
2021-08-19 11:55:00,114.93,115.04,114.93,115.01,5715.0,103.5943,103.6935,103.5943,103.6665,5715.0
2021-08-19 12:00:00,114.99,115.07,114.97,114.98,4295.0,103.6484,103.7205,103.6304,103.6394,4295.0
2021-08-19 12:05:00,115.0,115.01,114.79,114.79,4384.0,103.6574,103.6665,103.4682,103.4682,4384.0
2021-08-19 12:10:00,114.79,114.9,114.77,114.77,11077.0,103.4682,103.5673,103.4501,103.4501,11077.0
2021-08-19 12:15:00,114.78,114.83,114.75,114.77,6174.0,103.4591,103.5042,103.4321,103.4501,6174.0
2021-08-19 12:20:00,114.77,114.83,114.74,114.8,4606.0,103.4501,103.5042,103.4231,103.4772,4606.0
2021-08-19 12:25:00,114.81,114.86,114.75,114.78,3210.0,103.4862,103.5313,103.4321,103.4591,3210.0
2021-08-19 12:30:00,114.8,114.88,114.77,114.87,9229.0,103.4772,103.5493,103.4501,103.5403,9229.0
2021-08-19 12:35:00,114.89,114.9,114.84,114.87,9445.0,103.5583,103.5673,103.5132,103.5403,9445.0
2021-08-19 12:40:00,114.87,114.9,114.85,114.86,10303.0,103.5403,103.5673,103.5222,103.5313,10303.0
2021-08-19 12:45:00,114.89,114.9,114.8,114.87,6194.0,103.5583,103.5673,103.4772,103.5403,6194.0
2021-08-19 12:50:00,114.87,114.94,114.83,114.91,36403.0,103.5403,103.6034,103.5042,103.5763,36403.0
2021-08-19 12:55:00,114.94,115.03,114.87,114.96,7740.0,103.6034,103.6845,103.5403,103.6214,7740.0
2021-08-19 13:00:00,114.97,114.97,114.83,114.84,4800.0,103.6304,103.6304,103.5042,103.5132,4800.0
2021-08-19 13:05:00,114.82,114.82,114.66,114.74,5363.0,103.4952,103.4952,103.351,103.4231,5363.0
2021-08-19 13:10:00,114.71,114.75,114.66,114.66,4690.0,103.396,103.4321,103.351,103.351,4690.0
2021-08-19 13:15:00,114.66,114.69,114.63,114.64,4024.0,103.351,103.378,103.3239,103.333,4024.0
2021-08-19 13:20:00,114.65,114.72,114.53,114.54,10878.0,103.342,103.4051,103.2338,103.2428,10878.0
2021-08-19 13:25:00,114.55,114.59,114.43,114.46,9765.0,103.2518,103.2879,103.1437,103.1707,9765.0
2021-08-19 13:30:00,114.44,114.63,114.43,114.58,14733.0,103.1527,103.3239,103.1437,103.2789,14733.0
2021-08-19 13:35:00,114.59,114.73,114.59,114.72,4112.0,103.2879,103.4141,103.2879,103.4051,4112.0
2021-08-19 13:40:00,114.68,114.8,114.64,114.73,3840.0,103.369,103.4772,103.333,103.4141,3840.0
2021-08-19 13:45:00,114.72,114.72,114.57,114.67,6904.0,103.4051,103.4051,103.2699,103.36,6904.0
2021-08-19 13:50:00,114.69,114.73,114.64,114.67,2445.0,103.378,103.4141,103.333,103.36,2445.0
2021-08-19 13:55:00,114.68,114.69,114.57,114.57,5705.0,103.369,103.378,103.2699,103.2699,5705.0
2021-08-19 14:00:00,114.58,114.76,114.58,114.72,6105.0,103.2789,103.4411,103.2789,103.4051,6105.0
2021-08-19 14:05:00,114.72,114.8,114.6,114.66,5851.0,103.4051,103.4772,103.2969,103.351,5851.0
2021-08-19 14:10:00,114.64,114.74,114.61,114.72,2560.0,103.333,103.4231,103.3059,103.4051,2560.0
2021-08-19 14:15:00,114.71,114.81,114.71,114.8,3837.0,103.396,103.4862,103.396,103.4772,3837.0
2021-08-19 14:20:00,114.77,114.9,114.74,114.86,4715.0,103.4501,103.5673,103.4231,103.5313,4715.0
2021-08-19 14:25:00,114.89,114.94,114.68,114.71,6647.0,103.5583,103.6034,103.369,103.396,6647.0
2021-08-19 14:30:00,114.67,114.73,114.57,114.73,6853.0,103.36,103.4141,103.2699,103.4141,6853.0
2021-08-19 14:35:00,114.76,114.86,114.74,114.83,3400.0,103.4411,103.5313,103.4231,103.5042,3400.0
2021-08-19 14:40:00,114.8,114.88,114.76,114.88,4421.0,103.4772,103.5493,103.4411,103.5493,4421.0
2021-08-19 14:45:00,114.82,114.9,114.78,114.89,3605.0,103.4952,103.5673,103.4591,103.5583,3605.0
2021-08-19 14:50:00,114.84,115.09,114.76,115.06,9209.0,103.5132,103.7386,103.4411,103.7115,9209.0
2021-08-19 14:55:00,115.05,115.12,115.01,115.11,9201.0,103.7025,103.7656,103.6665,103.7566,9201.0
2021-08-19 15:00:00,115.14,115.28,115.14,115.23,4119.0,103.7836,103.9098,103.7836,103.8648,4119.0
2021-08-19 15:05:00,115.26,115.3,115.21,115.24,6283.0,103.8918,103.9279,103.8467,103.8738,6283.0
2021-08-19 15:10:00,115.26,115.31,115.23,115.25,10615.0,103.8918,103.9369,103.8648,103.8828,10615.0
2021-08-19 15:15:00,115.27,115.34,115.25,115.33,8418.0,103.9008,103.9639,103.8828,103.9549,8418.0
2021-08-19 15:20:00,115.37,115.42,115.28,115.41,7052.0,103.991,104.036,103.9098,104.027,7052.0
2021-08-19 15:25:00,115.42,115.57,115.4,115.51,5579.0,104.036,104.1712,104.018,104.1171,5579.0
2021-08-19 15:30:00,115.51,115.52,115.41,115.5,11369.0,104.1171,104.1262,104.027,104.1081,11369.0
2021-08-19 15:35:00,115.5,115.52,115.33,115.36,8805.0,104.1081,104.1262,103.9549,103.9819,8805.0
2021-08-19 15:40:00,115.34,115.4,115.25,115.25,18731.0,103.9639,104.018,103.8828,103.8828,18731.0
2021-08-19 15:45:00,115.24,115.27,115.14,115.24,12599.0,103.8738,103.9008,103.7836,103.8738,12599.0
2021-08-19 15:50:00,115.23,115.35,115.17,115.22,24308.0,103.8648,103.9729,103.8107,103.8557,24308.0
2021-08-19 15:55:00,115.24,115.32,115.12,115.27,52350.0,103.8738,103.9459,103.7656,103.9008,52350.0
2021-08-20 09:30:00,115.32,115.47,114.82,114.97,41562.0,103.9459,104.0811,103.4952,103.6304,41562.0
2021-08-20 09:35:00,114.9,115.07,114.8,115.05,4881.0,103.5673,103.7205,103.4772,103.7025,4881.0
2021-08-20 09:40:00,115.06,115.16,114.83,114.92,4326.0,103.7115,103.8017,103.5042,103.5853,4326.0
2021-08-20 09:45:00,114.94,115.19,114.94,115.14,7845.0,103.6034,103.8287,103.6034,103.7836,7845.0
2021-08-20 09:50:00,115.17,115.23,114.96,114.96,8840.0,103.8107,103.8648,103.6214,103.6214,8840.0
2021-08-20 09:55:00,114.99,115.1,114.87,114.99,5082.0,103.6484,103.7476,103.5403,103.6484,5082.0
2021-08-20 10:00:00,114.96,115.18,114.94,115.16,9699.0,103.6214,103.8197,103.6034,103.8017,9699.0
2021-08-20 10:05:00,115.15,115.17,115.06,115.11,9026.0,103.7926,103.8107,103.7115,103.7566,9026.0
2021-08-20 10:10:00,115.13,115.16,114.95,114.98,9540.0,103.7746,103.8017,103.6124,103.6394,9540.0
2021-08-20 10:15:00,114.92,115.02,114.76,115.02,7001.0,103.5853,103.6755,103.4411,103.6755,7001.0
2021-08-20 10:20:00,115.04,115.12,114.97,115.08,10878.0,103.6935,103.7656,103.6304,103.7296,10878.0
2021-08-20 10:25:00,115.08,115.11,114.93,114.98,10524.0,103.7296,103.7566,103.5943,103.6394,10524.0
2021-08-20 10:30:00,115.03,115.06,114.83,114.88,15958.0,103.6845,103.7115,103.5042,103.5493,15958.0
2021-08-20 10:35:00,114.9,115.03,114.77,114.85,8448.0,103.5673,103.6845,103.4501,103.5222,8448.0
2021-08-20 10:40:00,114.86,114.95,114.75,114.86,12189.0,103.5313,103.6124,103.4321,103.5313,12189.0
2021-08-20 10:45:00,114.88,114.99,114.85,114.89,3714.0,103.5493,103.6484,103.5222,103.5583,3714.0
2021-08-20 10:50:00,114.89,115.11,114.84,115.1,7683.0,103.5583,103.7566,103.5132,103.7476,7683.0
2021-08-20 10:55:00,115.09,115.11,114.95,115.03,8082.0,103.7386,103.7566,103.6124,103.6845,8082.0
2021-08-20 11:00:00,114.95,115.0,114.87,114.88,6783.0,103.6124,103.6574,103.5403,103.5493,6783.0
2021-08-20 11:05:00,114.87,115.06,114.87,115.06,4972.0,103.5403,103.7115,103.5403,103.7115,4972.0
2021-08-20 11:10:00,115.02,115.06,114.94,115.04,3912.0,103.6755,103.7115,103.6034,103.6935,3912.0
2021-08-20 11:15:00,115.06,115.11,114.97,115.04,7580.0,103.7115,103.7566,103.6304,103.6935,7580.0
2021-08-20 11:20:00,115.06,115.07,114.98,115.05,7214.0,103.7115,103.7205,103.6394,103.7025,7214.0
2021-08-20 11:25:00,115.05,115.12,114.98,114.99,7274.0,103.7025,103.7656,103.6394,103.6484,7274.0
2021-08-20 11:30:00,115.02,115.11,115.02,115.07,9397.0,103.6755,103.7566,103.6755,103.7205,9397.0
2021-08-20 11:35:00,115.07,115.11,115.0,115.0,7307.0,103.7205,103.7566,103.6574,103.6574,7307.0
2021-08-20 11:40:00,114.98,115.05,114.96,115.05,5203.0,103.6394,103.7025,103.6214,103.7025,5203.0
2021-08-20 11:45:00,115.07,115.14,115.06,115.12,6171.0,103.7205,103.7836,103.7115,103.7656,6171.0
2021-08-20 11:50:00,115.13,115.15,115.06,115.07,6188.0,103.7746,103.7926,103.7115,103.7205,6188.0
2021-08-20 11:55:00,115.05,115.2,115.03,115.19,5571.0,103.7025,103.8377,103.6845,103.8287,5571.0
2021-08-20 12:00:00,115.19,115.2,115.1,115.19,5416.0,103.8287,103.8377,103.7476,103.8287,5416.0
2021-08-20 12:05:00,115.17,115.19,115.14,115.16,6222.0,103.8107,103.8287,103.7836,103.8017,6222.0
2021-08-20 12:10:00,115.13,115.13,115.04,115.05,9693.0,103.7746,103.7746,103.6935,103.7025,9693.0
2021-08-20 12:15:00,115.05,115.07,114.95,114.97,5408.0,103.7025,103.7205,103.6124,103.6304,5408.0
2021-08-20 12:20:00,114.97,115.07,114.97,115.07,3661.0,103.6304,103.7205,103.6304,103.7205,3661.0
2021-08-20 12:25:00,115.07,115.17,115.05,115.16,4532.0,103.7205,103.8107,103.7025,103.8017,4532.0
2021-08-20 12:30:00,115.2,115.2,115.14,115.15,7542.0,103.8377,103.8377,103.7836,103.7926,7542.0
2021-08-20 12:35:00,115.16,115.22,115.15,115.21,15618.0,103.8017,103.8557,103.7926,103.8467,15618.0
2021-08-20 12:40:00,115.21,115.22,115.17,115.2,14119.0,103.8467,103.8557,103.8107,103.8377,14119.0
2021-08-20 12:45:00,115.2,115.38,115.19,115.38,7126.0,103.8377,104.0,103.8287,104.0,7126.0
2021-08-20 12:50:00,115.38,115.38,115.29,115.37,8703.0,104.0,104.0,103.9188,103.991,8703.0
2021-08-20 12:55:00,115.39,115.41,115.29,115.31,15452.0,104.009,104.027,103.9188,103.9369,15452.0
2021-08-20 13:00:00,115.32,115.42,115.31,115.42,7543.0,103.9459,104.036,103.9369,104.036,7543.0
2021-08-20 13:05:00,115.43,115.47,115.41,115.47,2101.0,104.045,104.0811,104.027,104.0811,2101.0
2021-08-20 13:10:00,115.48,115.52,115.43,115.47,4424.0,104.0901,104.1262,104.045,104.0811,4424.0
2021-08-20 13:15:00,115.47,115.48,115.4,115.44,4972.0,104.0811,104.0901,104.018,104.054,4972.0
2021-08-20 13:20:00,115.44,115.46,115.42,115.46,6224.0,104.054,104.0721,104.036,104.0721,6224.0
2021-08-20 13:25:00,115.41,115.45,115.4,115.44,6000.0,104.027,104.0631,104.018,104.054,6000.0
2021-08-20 13:30:00,115.43,115.63,115.41,115.63,9747.0,104.045,104.2253,104.027,104.2253,9747.0
2021-08-20 13:35:00,115.64,115.64,115.53,115.53,6142.0,104.2343,104.2343,104.1352,104.1352,6142.0
2021-08-20 13:40:00,115.49,115.49,115.4,115.47,7353.0,104.0991,104.0991,104.018,104.0811,7353.0
2021-08-20 13:45:00,115.47,115.5,115.38,115.46,4800.0,104.0811,104.1081,104.0,104.0721,4800.0
2021-08-20 13:50:00,115.44,115.5,115.4,115.41,5470.0,104.054,104.1081,104.018,104.027,5470.0
2021-08-20 13:55:00,115.41,115.42,115.37,115.42,4765.0,104.027,104.036,103.991,104.036,4765.0
2021-08-20 14:00:00,115.42,115.43,115.36,115.39,6702.0,104.036,104.045,103.9819,104.009,6702.0
2021-08-20 14:05:00,115.42,115.52,115.37,115.52,4571.0,104.036,104.1262,103.991,104.1262,4571.0
2021-08-20 14:10:00,115.56,115.57,115.42,115.43,6185.0,104.1622,104.1712,104.036,104.045,6185.0
2021-08-20 14:15:00,115.4,115.44,115.4,115.43,6198.0,104.018,104.054,104.018,104.045,6198.0
2021-08-20 14:20:00,115.39,115.39,115.23,115.23,13097.0,104.009,104.009,103.8648,103.8648,13097.0
2021-08-20 14:25:00,115.27,115.33,115.27,115.28,2500.0,103.9008,103.9549,103.9008,103.9098,2500.0
2021-08-20 14:30:00,115.28,115.32,115.25,115.32,2926.0,103.9098,103.9459,103.8828,103.9459,2926.0
2021-08-20 14:35:00,115.3,115.39,115.3,115.34,2812.0,103.9279,104.009,103.9279,103.9639,2812.0
2021-08-20 14:40:00,115.32,115.38,115.31,115.34,5030.0,103.9459,104.0,103.9369,103.9639,5030.0
2021-08-20 14:45:00,115.37,115.37,115.29,115.29,7128.0,103.991,103.991,103.9188,103.9188,7128.0
2021-08-20 14:50:00,115.29,115.37,115.29,115.37,4378.0,103.9188,103.991,103.9188,103.991,4378.0
2021-08-20 14:55:00,115.36,115.37,115.33,115.34,4100.0,103.9819,103.991,103.9549,103.9639,4100.0
2021-08-20 15:00:00,115.33,115.42,115.32,115.36,6850.0,103.9549,104.036,103.9459,103.9819,6850.0
2021-08-20 15:05:00,115.36,115.37,115.26,115.31,4539.0,103.9819,103.991,103.8918,103.9369,4539.0
2021-08-20 15:10:00,115.31,115.44,115.3,115.43,4740.0,103.9369,104.054,103.9279,104.045,4740.0
2021-08-20 15:15:00,115.43,115.47,115.4,115.42,6893.0,104.045,104.0811,104.018,104.036,6893.0
2021-08-20 15:20:00,115.4,115.5,115.39,115.46,6855.0,104.018,104.1081,104.009,104.0721,6855.0
2021-08-20 15:25:00,115.45,115.5,115.4,115.5,5545.0,104.0631,104.1081,104.018,104.1081,5545.0
2021-08-20 15:30:00,115.49,115.49,115.41,115.48,12686.0,104.0991,104.0991,104.027,104.0901,12686.0
2021-08-20 15:35:00,115.48,115.58,115.46,115.5,7874.0,104.0901,104.1802,104.0721,104.1081,7874.0
2021-08-20 15:40:00,115.5,115.53,115.43,115.49,11283.0,104.1081,104.1352,104.045,104.0991,11283.0
2021-08-20 15:45:00,115.49,115.53,115.35,115.39,30236.0,104.0991,104.1352,103.9729,104.009,30236.0
2021-08-20 15:50:00,115.45,115.48,115.39,115.42,28335.0,104.0631,104.0901,104.009,104.036,28335.0
2021-08-20 15:55:00,115.41,115.48,115.37,115.41,67245.0,104.027,104.0901,103.991,104.027,67245.0
2021-08-23 09:30:00,115.6,115.74,115.34,115.44,18535.0,104.1983,104.3245,103.9639,104.054,18535.0
2021-08-23 09:35:00,115.47,115.59,115.24,115.55,10079.0,104.0811,104.1893,103.8738,104.1532,10079.0
2021-08-23 09:40:00,115.57,115.79,115.49,115.5,5565.0,104.1712,104.3695,104.0991,104.1081,5565.0
2021-08-23 09:45:00,115.54,115.54,115.11,115.31,12916.0,104.1442,104.1442,103.7566,103.9369,12916.0
2021-08-23 09:50:00,115.27,115.29,115.13,115.28,7018.0,103.9008,103.9188,103.7746,103.9098,7018.0
2021-08-23 09:55:00,115.31,115.53,115.25,115.5,8965.0,103.9369,104.1352,103.8828,104.1081,8965.0
2021-08-23 10:00:00,115.48,115.72,115.48,115.71,7443.0,104.0901,104.3064,104.0901,104.2974,7443.0
2021-08-23 10:05:00,115.71,115.89,115.71,115.82,9793.0,104.2974,104.4597,104.2974,104.3966,9793.0
2021-08-23 10:10:00,115.83,115.91,115.82,115.86,4805.0,104.4056,104.4777,104.3966,104.4326,4805.0
2021-08-23 10:15:00,115.88,115.88,115.7,115.74,3486.0,104.4506,104.4506,104.2884,104.3245,3486.0
2021-08-23 10:20:00,115.77,115.91,115.65,115.91,3462.0,104.3515,104.4777,104.2433,104.4777,3462.0
2021-08-23 10:25:00,115.89,115.91,115.74,115.88,5553.0,104.4597,104.4777,104.3245,104.4506,5553.0
2021-08-23 10:30:00,115.84,116.0,115.81,115.95,7847.0,104.4146,104.5588,104.3876,104.5137,7847.0
2021-08-23 10:35:00,115.94,115.96,115.9,115.96,7473.0,104.5047,104.5228,104.4687,104.5228,7473.0
2021-08-23 10:40:00,115.93,116.06,115.91,115.95,11399.0,104.4957,104.6129,104.4777,104.5137,11399.0
2021-08-23 10:45:00,115.96,115.98,115.91,115.91,5669.0,104.5228,104.5408,104.4777,104.4777,5669.0
2021-08-23 10:50:00,115.92,115.92,115.78,115.81,6668.0,104.4867,104.4867,104.3605,104.3876,6668.0
2021-08-23 10:55:00,115.83,115.87,115.73,115.75,6318.0,104.4056,104.4416,104.3154,104.3335,6318.0
2021-08-23 11:00:00,115.73,115.91,115.72,115.91,4738.0,104.3154,104.4777,104.3064,104.4777,4738.0
2021-08-23 11:05:00,115.91,115.96,115.87,115.96,6033.0,104.4777,104.5228,104.4416,104.5228,6033.0
2021-08-23 11:10:00,115.94,115.94,115.86,115.92,4448.0,104.5047,104.5047,104.4326,104.4867,4448.0
2021-08-23 11:15:00,115.93,115.96,115.91,115.94,3443.0,104.4957,104.5228,104.4777,104.5047,3443.0
2021-08-23 11:20:00,115.95,115.95,115.89,115.92,5308.0,104.5137,104.5137,104.4597,104.4867,5308.0
2021-08-23 11:25:00,115.89,115.91,115.81,115.91,3493.0,104.4597,104.4777,104.3876,104.4777,3493.0
2021-08-23 11:30:00,115.9,116.01,115.9,115.98,2536.0,104.4687,104.5678,104.4687,104.5408,2536.0
2021-08-23 11:35:00,115.99,116.04,115.98,116.02,2983.0,104.5498,104.5949,104.5408,104.5768,2983.0
2021-08-23 11:40:00,116.03,116.03,115.97,116.01,2833.0,104.5859,104.5859,104.5318,104.5678,2833.0
2021-08-23 11:45:00,115.97,115.98,115.82,115.82,2545.0,104.5318,104.5408,104.3966,104.3966,2545.0
2021-08-23 11:50:00,115.8,115.83,115.76,115.82,3061.0,104.3785,104.4056,104.3425,104.3966,3061.0
2021-08-23 11:55:00,115.8,115.87,115.78,115.85,5150.0,104.3785,104.4416,104.3605,104.4236,5150.0
2021-08-23 12:00:00,115.9,115.91,115.86,115.88,2108.0,104.4687,104.4777,104.4326,104.4506,2108.0
2021-08-23 12:05:00,115.89,115.97,115.88,115.97,2711.0,104.4597,104.5318,104.4506,104.5318,2711.0
2021-08-23 12:10:00,115.97,115.98,115.92,115.95,3873.0,104.5318,104.5408,104.4867,104.5137,3873.0
2021-08-23 12:15:00,115.92,116.01,115.92,116.01,1644.0,104.4867,104.5678,104.4867,104.5678,1644.0
2021-08-23 12:20:00,116.02,116.02,115.97,116.0,3410.0,104.5768,104.5768,104.5318,104.5588,3410.0
2021-08-23 12:25:00,116.01,116.01,115.98,115.98,2967.0,104.5678,104.5678,104.5408,104.5408,2967.0
2021-08-23 12:30:00,115.98,116.0,115.97,115.99,1500.0,104.5408,104.5588,104.5318,104.5498,1500.0
2021-08-23 12:35:00,116.0,116.02,115.99,116.02,3050.0,104.5588,104.5768,104.5498,104.5768,3050.0
2021-08-23 12:40:00,116.04,116.04,115.98,115.99,6210.0,104.5949,104.5949,104.5408,104.5498,6210.0
2021-08-23 12:45:00,116.0,116.0,115.97,115.97,1457.0,104.5588,104.5588,104.5318,104.5318,1457.0
2021-08-23 12:50:00,115.94,115.99,115.93,115.98,1610.0,104.5047,104.5498,104.4957,104.5408,1610.0
2021-08-23 12:55:00,115.98,116.06,115.97,116.06,5815.0,104.5408,104.6129,104.5318,104.6129,5815.0
2021-08-23 13:00:00,116.04,116.05,115.99,116.02,3266.0,104.5949,104.6039,104.5498,104.5768,3266.0
2021-08-23 13:05:00,116.01,116.1,115.99,116.09,4930.0,104.5678,104.6489,104.5498,104.6399,4930.0
2021-08-23 13:10:00,116.09,116.13,116.06,116.08,5525.0,104.6399,104.676,104.6129,104.6309,5525.0
2021-08-23 13:15:00,116.07,116.08,115.99,116.01,4983.0,104.6219,104.6309,104.5498,104.5678,4983.0
2021-08-23 13:20:00,116.01,116.05,116.0,116.02,3501.0,104.5678,104.6039,104.5588,104.5768,3501.0
2021-08-23 13:25:00,116.02,116.02,115.81,115.9,7964.0,104.5768,104.5768,104.3876,104.4687,7964.0
2021-08-23 13:30:00,115.88,115.96,115.85,115.93,2105.0,104.4506,104.5228,104.4236,104.4957,2105.0
2021-08-23 13:35:00,115.96,115.96,115.86,115.91,10219.0,104.5228,104.5228,104.4326,104.4777,10219.0
2021-08-23 13:40:00,115.91,115.93,115.88,115.91,2143.0,104.4777,104.4957,104.4506,104.4777,2143.0
2021-08-23 13:45:00,115.91,115.97,115.89,115.97,1855.0,104.4777,104.5318,104.4597,104.5318,1855.0
2021-08-23 13:50:00,115.98,115.98,115.91,115.96,2805.0,104.5408,104.5408,104.4777,104.5228,2805.0
2021-08-23 13:55:00,115.94,115.96,115.89,115.91,2595.0,104.5047,104.5228,104.4597,104.4777,2595.0
2021-08-23 14:00:00,115.9,115.91,115.82,115.83,5361.0,104.4687,104.4777,104.3966,104.4056,5361.0
2021-08-23 14:05:00,115.84,115.85,115.81,115.81,5071.0,104.4146,104.4236,104.3876,104.3876,5071.0
2021-08-23 14:10:00,115.81,115.86,115.74,115.74,2782.0,104.3876,104.4326,104.3245,104.3245,2782.0
2021-08-23 14:15:00,115.73,115.75,115.68,115.74,5720.0,104.3154,104.3335,104.2704,104.3245,5720.0
2021-08-23 14:20:00,115.76,115.79,115.72,115.79,2825.0,104.3425,104.3695,104.3064,104.3695,2825.0
2021-08-23 14:25:00,115.81,115.82,115.78,115.79,2023.0,104.3876,104.3966,104.3605,104.3695,2023.0
2021-08-23 14:30:00,115.8,115.83,115.79,115.83,5031.0,104.3785,104.4056,104.3695,104.4056,5031.0
2021-08-23 14:35:00,115.83,115.84,115.81,115.83,2481.0,104.4056,104.4146,104.3876,104.4056,2481.0
2021-08-23 14:40:00,115.83,115.85,115.8,115.84,3132.0,104.4056,104.4236,104.3785,104.4146,3132.0
2021-08-23 14:45:00,115.83,115.86,115.82,115.84,1606.0,104.4056,104.4326,104.3966,104.4146,1606.0
2021-08-23 14:50:00,115.84,115.91,115.84,115.91,2165.0,104.4146,104.4777,104.4146,104.4777,2165.0
2021-08-23 14:55:00,115.9,115.9,115.87,115.89,3732.0,104.4687,104.4687,104.4416,104.4597,3732.0
2021-08-23 15:00:00,115.87,115.89,115.83,115.87,6831.0,104.4416,104.4597,104.4056,104.4416,6831.0
2021-08-23 15:05:00,115.86,115.88,115.81,115.81,5925.0,104.4326,104.4506,104.3876,104.3876,5925.0
2021-08-23 15:10:00,115.8,115.84,115.8,115.84,5077.0,104.3785,104.4146,104.3785,104.4146,5077.0
2021-08-23 15:15:00,115.84,115.84,115.8,115.8,3860.0,104.4146,104.4146,104.3785,104.3785,3860.0
2021-08-23 15:20:00,115.78,115.82,115.77,115.8,3654.0,104.3605,104.3966,104.3515,104.3785,3654.0
2021-08-23 15:25:00,115.79,115.83,115.79,115.8,4047.0,104.3695,104.4056,104.3695,104.3785,4047.0
2021-08-23 15:30:00,115.79,115.8,115.74,115.79,9127.0,104.3695,104.3785,104.3245,104.3695,9127.0
2021-08-23 15:35:00,115.8,115.82,115.72,115.72,8814.0,104.3785,104.3966,104.3064,104.3064,8814.0
2021-08-23 15:40:00,115.72,115.74,115.62,115.62,6412.0,104.3064,104.3245,104.2163,104.2163,6412.0
2021-08-23 15:45:00,115.62,115.65,115.59,115.62,8205.0,104.2163,104.2433,104.1893,104.2163,8205.0
2021-08-23 15:50:00,115.61,115.63,115.47,115.52,26021.0,104.2073,104.2253,104.0811,104.1262,26021.0
2021-08-23 15:55:00,115.47,115.51,115.43,115.44,50912.0,104.0811,104.1171,104.045,104.054,50912.0
2021-08-24 09:30:00,115.48,115.69,115.25,115.35,17235.0,104.0901,104.2794,103.8828,103.9729,17235.0
2021-08-24 09:35:00,115.35,115.35,115.1,115.26,7472.0,103.9729,103.9729,103.7476,103.8918,7472.0
2021-08-24 09:40:00,115.23,115.24,114.94,115.03,6232.0,103.8648,103.8738,103.6034,103.6845,6232.0
2021-08-24 09:45:00,115.02,115.17,114.93,115.11,7160.0,103.6755,103.8107,103.5943,103.7566,7160.0
2021-08-24 09:50:00,115.11,115.28,115.08,115.22,2449.0,103.7566,103.9098,103.7296,103.8557,2449.0
2021-08-24 09:55:00,115.18,115.38,115.14,115.37,3476.0,103.8197,104.0,103.7836,103.991,3476.0
2021-08-24 10:00:00,115.34,115.43,115.16,115.17,20338.0,103.9639,104.045,103.8017,103.8107,20338.0
2021-08-24 10:05:00,115.13,115.17,114.94,115.02,17201.0,103.7746,103.8107,103.6034,103.6755,17201.0
2021-08-24 10:10:00,115.04,115.3,115.03,115.3,32242.0,103.6935,103.9279,103.6845,103.9279,32242.0
2021-08-24 10:15:00,115.29,115.33,115.23,115.31,10647.0,103.9188,103.9549,103.8648,103.9369,10647.0
2021-08-24 10:20:00,115.32,115.32,115.02,115.03,7130.0,103.9459,103.9459,103.6755,103.6845,7130.0
2021-08-24 10:25:00,115.01,115.12,114.86,115.12,12312.0,103.6665,103.7656,103.5313,103.7656,12312.0
2021-08-24 10:30:00,115.07,115.07,114.94,115.0,4489.0,103.7205,103.7205,103.6034,103.6574,4489.0
2021-08-24 10:35:00,115.01,115.05,114.99,115.02,5126.0,103.6665,103.7025,103.6484,103.6755,5126.0
2021-08-24 10:40:00,115.08,115.12,114.95,114.99,4291.0,103.7296,103.7656,103.6124,103.6484,4291.0
2021-08-24 10:45:00,114.99,115.13,114.99,115.06,3214.0,103.6484,103.7746,103.6484,103.7115,3214.0
2021-08-24 10:50:00,115.05,115.08,114.92,114.93,3700.0,103.7025,103.7296,103.5853,103.5943,3700.0
2021-08-24 10:55:00,114.95,115.02,114.91,114.95,3906.0,103.6124,103.6755,103.5763,103.6124,3906.0
2021-08-24 11:00:00,114.98,115.07,114.97,115.04,9060.0,103.6394,103.7205,103.6304,103.6935,9060.0
2021-08-24 11:05:00,115.04,115.07,115.02,115.07,1782.0,103.6935,103.7205,103.6755,103.7205,1782.0
2021-08-24 11:10:00,115.06,115.06,114.97,114.98,5543.0,103.7115,103.7115,103.6304,103.6394,5543.0
2021-08-24 11:15:00,114.99,115.12,114.97,115.12,5402.0,103.6484,103.7656,103.6304,103.7656,5402.0
2021-08-24 11:20:00,115.14,115.35,115.13,115.34,7870.0,103.7836,103.9729,103.7746,103.9639,7870.0
2021-08-24 11:25:00,115.34,115.41,115.3,115.38,8620.0,103.9639,104.027,103.9279,104.0,8620.0
2021-08-24 11:30:00,115.36,115.39,115.31,115.31,1952.0,103.9819,104.009,103.9369,103.9369,1952.0
2021-08-24 11:35:00,115.38,115.47,115.34,115.34,3946.0,104.0,104.0811,103.9639,103.9639,3946.0
2021-08-24 11:40:00,115.38,115.41,115.32,115.37,6311.0,104.0,104.027,103.9459,103.991,6311.0
2021-08-24 11:45:00,115.35,115.36,115.31,115.34,1815.0,103.9729,103.9819,103.9369,103.9639,1815.0
2021-08-24 11:50:00,115.34,115.43,115.34,115.38,8177.0,103.9639,104.045,103.9639,104.0,8177.0
2021-08-24 11:55:00,115.4,115.42,115.34,115.35,5205.0,104.018,104.036,103.9639,103.9729,5205.0
2021-08-24 12:00:00,115.39,115.41,115.35,115.36,7346.0,104.009,104.027,103.9729,103.9819,7346.0
2021-08-24 12:05:00,115.37,115.37,115.24,115.24,4591.0,103.991,103.991,103.8738,103.8738,4591.0
2021-08-24 12:10:00,115.24,115.24,115.09,115.11,2501.0,103.8738,103.8738,103.7386,103.7566,2501.0
2021-08-24 12:15:00,115.11,115.11,115.02,115.02,2781.0,103.7566,103.7566,103.6755,103.6755,2781.0
2021-08-24 12:20:00,114.98,115.0,114.82,114.85,8595.0,103.6394,103.6574,103.4952,103.5222,8595.0
2021-08-24 12:25:00,114.85,114.86,114.61,114.61,8240.0,103.5222,103.5313,103.3059,103.3059,8240.0
2021-08-24 12:30:00,114.6,114.62,114.44,114.47,7777.0,103.2969,103.3149,103.1527,103.1797,7777.0
2021-08-24 12:35:00,114.54,114.55,114.46,114.52,3159.0,103.2428,103.2518,103.1707,103.2248,3159.0
2021-08-24 12:40:00,114.52,114.58,114.51,114.58,1650.0,103.2248,103.2789,103.2158,103.2789,1650.0
2021-08-24 12:45:00,114.61,114.75,114.6,114.71,5847.0,103.3059,103.4321,103.2969,103.396,5847.0
2021-08-24 12:50:00,114.71,114.71,114.65,114.68,3723.0,103.396,103.396,103.342,103.369,3723.0
2021-08-24 12:55:00,114.7,114.71,114.66,114.7,2303.0,103.387,103.396,103.351,103.387,2303.0
2021-08-24 13:00:00,114.7,114.75,114.66,114.67,2400.0,103.387,103.4321,103.351,103.36,2400.0
2021-08-24 13:05:00,114.68,114.68,114.61,114.64,2955.0,103.369,103.369,103.3059,103.333,2955.0
2021-08-24 13:10:00,114.62,114.66,114.53,114.55,4071.0,103.3149,103.351,103.2338,103.2518,4071.0
2021-08-24 13:15:00,114.54,114.58,114.52,114.53,2791.0,103.2428,103.2789,103.2248,103.2338,2791.0
2021-08-24 13:20:00,114.55,114.67,114.54,114.65,4562.0,103.2518,103.36,103.2428,103.342,4562.0
2021-08-24 13:25:00,114.65,114.73,114.6,114.68,4266.0,103.342,103.4141,103.2969,103.369,4266.0
2021-08-24 13:30:00,114.67,114.7,114.62,114.62,3054.0,103.36,103.387,103.3149,103.3149,3054.0
2021-08-24 13:35:00,114.64,114.66,114.6,114.6,4387.0,103.333,103.351,103.2969,103.2969,4387.0
2021-08-24 13:40:00,114.62,114.65,114.6,114.64,6137.0,103.3149,103.342,103.2969,103.333,6137.0
2021-08-24 13:45:00,114.67,114.67,114.54,114.55,4598.0,103.36,103.36,103.2428,103.2518,4598.0
2021-08-24 13:50:00,114.52,114.58,114.5,114.56,5443.0,103.2248,103.2789,103.2068,103.2608,5443.0
2021-08-24 13:55:00,114.58,114.59,114.53,114.56,4531.0,103.2789,103.2879,103.2338,103.2608,4531.0
2021-08-24 14:00:00,114.53,114.57,114.48,114.5,9723.0,103.2338,103.2699,103.1887,103.2068,9723.0
2021-08-24 14:05:00,114.48,114.49,114.39,114.4,8287.0,103.1887,103.1977,103.1076,103.1166,8287.0
2021-08-24 14:10:00,114.4,114.44,114.35,114.44,5249.0,103.1166,103.1527,103.0716,103.1527,5249.0
2021-08-24 14:15:00,114.43,114.5,114.41,114.5,5224.0,103.1437,103.2068,103.1256,103.2068,5224.0
2021-08-24 14:20:00,114.48,114.48,114.35,114.38,16105.0,103.1887,103.1887,103.0716,103.0986,16105.0
2021-08-24 14:25:00,114.38,114.42,114.31,114.36,6587.0,103.0986,103.1346,103.0355,103.0806,6587.0
2021-08-24 14:30:00,114.34,114.36,114.32,114.34,6002.0,103.0625,103.0806,103.0445,103.0625,6002.0
2021-08-24 14:35:00,114.34,114.35,114.27,114.31,6417.0,103.0625,103.0716,102.9994,103.0355,6417.0
2021-08-24 14:40:00,114.32,114.32,114.23,114.26,5582.0,103.0445,103.0445,102.9634,102.9904,5582.0
2021-08-24 14:45:00,114.25,114.26,114.22,114.23,4388.0,102.9814,102.9904,102.9544,102.9634,4388.0
2021-08-24 14:50:00,114.23,114.34,114.23,114.34,12817.0,102.9634,103.0625,102.9634,103.0625,12817.0
2021-08-24 14:55:00,114.32,114.34,114.24,114.3,16028.0,103.0445,103.0625,102.9724,103.0265,16028.0
2021-08-24 15:00:00,114.33,114.41,114.32,114.33,5014.0,103.0535,103.1256,103.0445,103.0535,5014.0
2021-08-24 15:05:00,114.32,114.34,114.28,114.29,10316.0,103.0445,103.0625,103.0085,103.0175,10316.0
2021-08-24 15:10:00,114.3,114.3,114.23,114.29,5808.0,103.0265,103.0265,102.9634,103.0175,5808.0
2021-08-24 15:15:00,114.28,114.31,114.27,114.3,4286.0,103.0085,103.0355,102.9994,103.0265,4286.0
2021-08-24 15:20:00,114.29,114.33,114.28,114.29,9057.0,103.0175,103.0535,103.0085,103.0175,9057.0
2021-08-24 15:25:00,114.27,114.31,114.26,114.3,7829.0,102.9994,103.0355,102.9904,103.0265,7829.0
2021-08-24 15:30:00,114.3,114.41,114.25,114.39,16173.0,103.0265,103.1256,102.9814,103.1076,16173.0
2021-08-24 15:35:00,114.39,114.39,114.3,114.31,9622.0,103.1076,103.1076,103.0265,103.0355,9622.0
2021-08-24 15:40:00,114.32,114.34,114.27,114.31,17124.0,103.0445,103.0625,102.9994,103.0355,17124.0
2021-08-24 15:45:00,114.3,114.34,114.26,114.34,20651.0,103.0265,103.0625,102.9904,103.0625,20651.0
2021-08-24 15:50:00,114.31,114.32,114.2,114.32,42165.0,103.0355,103.0445,102.9363,103.0445,42165.0
2021-08-24 15:55:00,114.33,114.33,114.18,114.3,56297.0,103.0535,103.0535,102.9183,103.0265,56297.0
2021-08-25 09:30:00,114.05,114.7,114.05,114.25,14745.0,102.8011,103.387,102.8011,102.9814,14745.0
2021-08-25 09:35:00,114.27,114.41,114.27,114.38,2837.0,102.9994,103.1256,102.9994,103.0986,2837.0
2021-08-25 09:40:00,114.35,114.35,114.11,114.16,2731.0,103.0716,103.0716,102.8552,102.9003,2731.0
2021-08-25 09:45:00,114.22,114.3,114.1,114.16,5675.0,102.9544,103.0265,102.8462,102.9003,5675.0
2021-08-25 09:50:00,114.13,114.13,114.07,114.1,2211.0,102.8733,102.8733,102.8192,102.8462,2211.0
2021-08-25 09:55:00,114.1,114.1,113.96,114.09,14851.0,102.8462,102.8462,102.72,102.8372,14851.0
2021-08-25 10:00:00,114.13,114.16,114.0,114.07,5968.0,102.8733,102.9003,102.7561,102.8192,5968.0
2021-08-25 10:05:00,114.12,114.23,114.1,114.17,6956.0,102.8642,102.9634,102.8462,102.9093,6956.0
2021-08-25 10:10:00,114.14,114.24,114.05,114.23,5091.0,102.8823,102.9724,102.8011,102.9634,5091.0
2021-08-25 10:15:00,114.23,114.23,114.03,114.05,3687.0,102.9634,102.9634,102.7831,102.8011,3687.0
2021-08-25 10:20:00,114.09,114.27,114.08,114.2,2630.0,102.8372,102.9994,102.8282,102.9363,2630.0
2021-08-25 10:25:00,114.17,114.27,114.16,114.27,4933.0,102.9093,102.9994,102.9003,102.9994,4933.0
2021-08-25 10:30:00,114.34,114.34,114.25,114.29,7043.0,103.0625,103.0625,102.9814,103.0175,7043.0
2021-08-25 10:35:00,114.32,114.49,114.3,114.49,3563.0,103.0445,103.1977,103.0265,103.1977,3563.0
2021-08-25 10:40:00,114.49,114.66,114.49,114.64,7753.0,103.1977,103.351,103.1977,103.333,7753.0
2021-08-25 10:45:00,114.63,114.69,114.61,114.62,4057.0,103.3239,103.378,103.3059,103.3149,4057.0
2021-08-25 10:50:00,114.61,114.62,114.58,114.58,3588.0,103.3059,103.3149,103.2789,103.2789,3588.0
2021-08-25 10:55:00,114.59,114.6,114.55,114.58,2661.0,103.2879,103.2969,103.2518,103.2789,2661.0
2021-08-25 11:00:00,114.58,114.61,114.46,114.47,5107.0,103.2789,103.3059,103.1707,103.1797,5107.0
2021-08-25 11:05:00,114.47,114.5,114.45,114.5,4598.0,103.1797,103.2068,103.1617,103.2068,4598.0
2021-08-25 11:10:00,114.5,114.57,114.5,114.56,4300.0,103.2068,103.2699,103.2068,103.2608,4300.0
2021-08-25 11:15:00,114.53,114.56,114.46,114.48,3944.0,103.2338,103.2608,103.1707,103.1887,3944.0
2021-08-25 11:20:00,114.46,114.61,114.46,114.55,3575.0,103.1707,103.3059,103.1707,103.2518,3575.0
2021-08-25 11:25:00,114.57,114.6,114.56,114.58,1448.0,103.2699,103.2969,103.2608,103.2789,1448.0
2021-08-25 11:30:00,114.6,114.6,114.52,114.56,5305.0,103.2969,103.2969,103.2248,103.2608,5305.0
2021-08-25 11:35:00,114.58,114.65,114.57,114.6,4626.0,103.2789,103.342,103.2699,103.2969,4626.0
2021-08-25 11:40:00,114.62,114.68,114.62,114.68,1600.0,103.3149,103.369,103.3149,103.369,1600.0
2021-08-25 11:45:00,114.66,114.76,114.63,114.76,4759.0,103.351,103.4411,103.3239,103.4411,4759.0
2021-08-25 11:50:00,114.78,114.89,114.78,114.85,5005.0,103.4591,103.5583,103.4591,103.5222,5005.0
2021-08-25 11:55:00,114.87,114.94,114.87,114.91,2460.0,103.5403,103.6034,103.5403,103.5763,2460.0
2021-08-25 12:00:00,114.92,114.96,114.9,114.92,4189.0,103.5853,103.6214,103.5673,103.5853,4189.0
2021-08-25 12:05:00,114.93,114.94,114.78,114.82,3708.0,103.5943,103.6034,103.4591,103.4952,3708.0
2021-08-25 12:10:00,114.81,114.88,114.81,114.88,1900.0,103.4862,103.5493,103.4862,103.5493,1900.0
2021-08-25 12:15:00,114.88,114.93,114.87,114.89,3980.0,103.5493,103.5943,103.5403,103.5583,3980.0
2021-08-25 12:20:00,114.88,114.95,114.88,114.9,2412.0,103.5493,103.6124,103.5493,103.5673,2412.0
2021-08-25 12:25:00,114.89,114.96,114.89,114.9,5588.0,103.5583,103.6214,103.5583,103.5673,5588.0
2021-08-25 12:30:00,114.9,114.91,114.83,114.83,4400.0,103.5673,103.5763,103.5042,103.5042,4400.0
2021-08-25 12:35:00,114.84,114.85,114.75,114.78,4869.0,103.5132,103.5222,103.4321,103.4591,4869.0
2021-08-25 12:40:00,114.76,114.79,114.72,114.72,1313.0,103.4411,103.4682,103.4051,103.4051,1313.0
2021-08-25 12:45:00,114.74,114.79,114.71,114.73,6443.0,103.4231,103.4682,103.396,103.4141,6443.0
2021-08-25 12:50:00,114.73,114.78,114.72,114.76,2338.0,103.4141,103.4591,103.4051,103.4411,2338.0
2021-08-25 12:55:00,114.75,114.78,114.74,114.78,4930.0,103.4321,103.4591,103.4231,103.4591,4930.0
2021-08-25 13:00:00,114.78,114.79,114.72,114.78,3690.0,103.4591,103.4682,103.4051,103.4591,3690.0
2021-08-25 13:05:00,114.77,114.82,114.77,114.78,2740.0,103.4501,103.4952,103.4501,103.4591,2740.0
2021-08-25 13:10:00,114.79,114.79,114.73,114.73,2763.0,103.4682,103.4682,103.4141,103.4141,2763.0
2021-08-25 13:15:00,114.73,114.77,114.73,114.76,3018.0,103.4141,103.4501,103.4141,103.4411,3018.0
2021-08-25 13:20:00,114.76,114.84,114.71,114.84,5668.0,103.4411,103.5132,103.396,103.5132,5668.0
2021-08-25 13:25:00,114.84,114.84,114.73,114.73,2523.0,103.5132,103.5132,103.4141,103.4141,2523.0
2021-08-25 13:30:00,114.75,114.77,114.69,114.72,5240.0,103.4321,103.4501,103.378,103.4051,5240.0
2021-08-25 13:35:00,114.73,114.74,114.7,114.73,2853.0,103.4141,103.4231,103.387,103.4141,2853.0
2021-08-25 13:40:00,114.7,114.73,114.69,114.72,1971.0,103.387,103.4141,103.378,103.4051,1971.0
2021-08-25 13:45:00,114.71,114.71,114.67,114.68,4775.0,103.396,103.396,103.36,103.369,4775.0
2021-08-25 13:50:00,114.7,114.7,114.58,114.58,3071.0,103.387,103.387,103.2789,103.2789,3071.0
2021-08-25 13:55:00,114.58,114.6,114.54,114.6,5920.0,103.2789,103.2969,103.2428,103.2969,5920.0
2021-08-25 14:00:00,114.6,114.6,114.55,114.56,3943.0,103.2969,103.2969,103.2518,103.2608,3943.0
2021-08-25 14:05:00,114.56,114.6,114.52,114.53,5574.0,103.2608,103.2969,103.2248,103.2338,5574.0
2021-08-25 14:10:00,114.5,114.5,114.42,114.44,3060.0,103.2068,103.2068,103.1346,103.1527,3060.0
2021-08-25 14:15:00,114.46,114.49,114.45,114.45,2728.0,103.1707,103.1977,103.1617,103.1617,2728.0
2021-08-25 14:20:00,114.47,114.49,114.47,114.48,3178.0,103.1797,103.1977,103.1797,103.1887,3178.0
2021-08-25 14:25:00,114.5,114.52,114.48,114.49,2500.0,103.2068,103.2248,103.1887,103.1977,2500.0
2021-08-25 14:30:00,114.47,114.5,114.45,114.46,4203.0,103.1797,103.2068,103.1617,103.1707,4203.0
2021-08-25 14:35:00,114.46,114.46,114.39,114.41,4574.0,103.1707,103.1707,103.1076,103.1256,4574.0
2021-08-25 14:40:00,114.41,114.42,114.37,114.37,3215.0,103.1256,103.1346,103.0896,103.0896,3215.0
2021-08-25 14:45:00,114.38,114.38,114.32,114.32,4249.0,103.0986,103.0986,103.0445,103.0445,4249.0
2021-08-25 14:50:00,114.32,114.33,114.3,114.3,3400.0,103.0445,103.0535,103.0265,103.0265,3400.0
2021-08-25 14:55:00,114.27,114.29,114.25,114.26,3325.0,102.9994,103.0175,102.9814,102.9904,3325.0
2021-08-25 15:00:00,114.27,114.35,114.26,114.34,4397.0,102.9994,103.0716,102.9904,103.0625,4397.0
2021-08-25 15:05:00,114.35,114.36,114.3,114.3,3436.0,103.0716,103.0806,103.0265,103.0265,3436.0
2021-08-25 15:10:00,114.32,114.37,114.32,114.36,4165.0,103.0445,103.0896,103.0445,103.0806,4165.0
2021-08-25 15:15:00,114.35,114.41,114.33,114.41,5308.0,103.0716,103.1256,103.0535,103.1256,5308.0
2021-08-25 15:20:00,114.44,114.46,114.41,114.43,5147.0,103.1527,103.1707,103.1256,103.1437,5147.0
2021-08-25 15:25:00,114.43,114.44,114.39,114.41,4746.0,103.1437,103.1527,103.1076,103.1256,4746.0
2021-08-25 15:30:00,114.39,114.44,114.39,114.44,8008.0,103.1076,103.1527,103.1076,103.1527,8008.0
2021-08-25 15:35:00,114.44,114.53,114.43,114.52,9582.0,103.1527,103.2338,103.1437,103.2248,9582.0
2021-08-25 15:40:00,114.5,114.53,114.48,114.5,7362.0,103.2068,103.2338,103.1887,103.2068,7362.0
2021-08-25 15:45:00,114.51,114.55,114.39,114.39,13136.0,103.2158,103.2518,103.1076,103.1076,13136.0
2021-08-25 15:50:00,114.39,114.41,114.31,114.33,26256.0,103.1076,103.1256,103.0355,103.0535,26256.0
2021-08-25 15:55:00,114.33,114.33,114.21,114.24,42782.0,103.0535,103.0535,102.9454,102.9724,42782.0
2021-08-26 09:30:00,114.36,114.44,114.06,114.35,42725.0,103.0806,103.1527,102.8102,103.0716,42725.0
2021-08-26 09:35:00,114.3,114.41,114.04,114.22,9059.0,103.0265,103.1256,102.7921,102.9544,9059.0
2021-08-26 09:40:00,114.22,114.36,114.15,114.2,2237.0,102.9544,103.0806,102.8913,102.9363,2237.0
2021-08-26 09:45:00,114.24,114.37,114.14,114.34,6898.0,102.9724,103.0896,102.8823,103.0625,6898.0
2021-08-26 09:50:00,114.32,114.32,114.03,114.19,4465.0,103.0445,103.0445,102.7831,102.9273,4465.0
2021-08-26 09:55:00,114.18,114.18,114.02,114.04,11928.0,102.9183,102.9183,102.7741,102.7921,11928.0
2021-08-26 10:00:00,113.99,113.99,113.77,113.81,7061.0,102.7471,102.7471,102.5488,102.5848,7061.0
2021-08-26 10:05:00,113.87,113.91,113.76,113.82,6100.0,102.6389,102.675,102.5397,102.5938,6100.0
2021-08-26 10:10:00,113.83,113.97,113.76,113.95,11100.0,102.6028,102.729,102.5397,102.711,11100.0
2021-08-26 10:15:00,113.97,114.03,113.89,113.89,12213.0,102.729,102.7831,102.6569,102.6569,12213.0
2021-08-26 10:20:00,113.91,114.11,113.91,114.05,14691.0,102.675,102.8552,102.675,102.8011,14691.0
2021-08-26 10:25:00,114.06,114.09,113.64,113.81,11824.0,102.8102,102.8372,102.4316,102.5848,11824.0
2021-08-26 10:30:00,113.76,113.84,113.64,113.74,6898.0,102.5397,102.6119,102.4316,102.5217,6898.0
2021-08-26 10:35:00,113.73,113.83,113.72,113.81,9361.0,102.5127,102.6028,102.5037,102.5848,9361.0
2021-08-26 10:40:00,113.78,113.78,113.61,113.69,15471.0,102.5578,102.5578,102.4045,102.4767,15471.0
2021-08-26 10:45:00,113.73,113.87,113.71,113.78,5724.0,102.5127,102.6389,102.4947,102.5578,5724.0
2021-08-26 10:50:00,113.82,113.82,113.64,113.76,7084.0,102.5938,102.5938,102.4316,102.5397,7084.0
2021-08-26 10:55:00,113.77,113.98,113.77,113.92,2535.0,102.5488,102.738,102.5488,102.684,2535.0
2021-08-26 11:00:00,113.86,113.98,113.8,113.98,4305.0,102.6299,102.738,102.5758,102.738,4305.0
2021-08-26 11:05:00,113.98,114.18,113.93,114.18,4568.0,102.738,102.9183,102.693,102.9183,4568.0
2021-08-26 11:10:00,114.16,114.45,114.13,114.39,27724.0,102.9003,103.1617,102.8733,103.1076,27724.0
2021-08-26 11:15:00,114.41,114.48,114.38,114.44,21642.0,103.1256,103.1887,103.0986,103.1527,21642.0
2021-08-26 11:20:00,114.45,114.55,114.37,114.41,6625.0,103.1617,103.2518,103.0896,103.1256,6625.0
2021-08-26 11:25:00,114.41,114.51,114.35,114.5,4201.0,103.1256,103.2158,103.0716,103.2068,4201.0
2021-08-26 11:30:00,114.48,114.56,114.45,114.56,5817.0,103.1887,103.2608,103.1617,103.2608,5817.0
2021-08-26 11:35:00,114.54,114.56,114.43,114.56,3008.0,103.2428,103.2608,103.1437,103.2608,3008.0
2021-08-26 11:40:00,114.53,114.58,114.43,114.44,2998.0,103.2338,103.2789,103.1437,103.1527,2998.0
2021-08-26 11:45:00,114.45,114.45,114.24,114.27,7096.0,103.1617,103.1617,102.9724,102.9994,7096.0
2021-08-26 11:50:00,114.27,114.31,114.23,114.25,3782.0,102.9994,103.0355,102.9634,102.9814,3782.0
2021-08-26 11:55:00,114.24,114.27,114.21,114.26,3291.0,102.9724,102.9994,102.9454,102.9904,3291.0
2021-08-26 12:00:00,114.27,114.43,114.26,114.43,4385.0,102.9994,103.1437,102.9904,103.1437,4385.0
2021-08-26 12:05:00,114.4,114.45,114.39,114.43,2100.0,103.1166,103.1617,103.1076,103.1437,2100.0
2021-08-26 12:10:00,114.43,114.54,114.43,114.54,2752.0,103.1437,103.2428,103.1437,103.2428,2752.0
2021-08-26 12:15:00,114.55,114.57,114.48,114.5,3651.0,103.2518,103.2699,103.1887,103.2068,3651.0
2021-08-26 12:20:00,114.46,114.47,114.38,114.43,2922.0,103.1707,103.1797,103.0986,103.1437,2922.0
2021-08-26 12:25:00,114.4,114.43,114.35,114.38,1173.0,103.1166,103.1437,103.0716,103.0986,1173.0
2021-08-26 12:30:00,114.37,114.37,114.32,114.32,3337.0,103.0896,103.0896,103.0445,103.0445,3337.0
2021-08-26 12:35:00,114.39,114.41,114.37,114.38,2095.0,103.1076,103.1256,103.0896,103.0986,2095.0
2021-08-26 12:40:00,114.41,114.45,114.36,114.36,3226.0,103.1256,103.1617,103.0806,103.0806,3226.0
2021-08-26 12:45:00,114.36,114.4,114.34,114.4,4721.0,103.0806,103.1166,103.0625,103.1166,4721.0
2021-08-26 12:50:00,114.37,114.43,114.35,114.39,2839.0,103.0896,103.1437,103.0716,103.1076,2839.0
2021-08-26 12:55:00,114.4,114.48,114.38,114.48,1909.0,103.1166,103.1887,103.0986,103.1887,1909.0
2021-08-26 13:00:00,114.46,114.54,114.45,114.51,2576.0,103.1707,103.2428,103.1617,103.2158,2576.0
2021-08-26 13:05:00,114.52,114.54,114.48,114.49,8319.0,103.2248,103.2428,103.1887,103.1977,8319.0
2021-08-26 13:10:00,114.49,114.59,114.49,114.57,4474.0,103.1977,103.2879,103.1977,103.2699,4474.0
2021-08-26 13:15:00,114.54,114.55,114.51,114.52,2781.0,103.2428,103.2518,103.2158,103.2248,2781.0
2021-08-26 13:20:00,114.54,114.56,114.5,114.5,3411.0,103.2428,103.2608,103.2068,103.2068,3411.0
2021-08-26 13:25:00,114.51,114.59,114.51,114.54,3700.0,103.2158,103.2879,103.2158,103.2428,3700.0
2021-08-26 13:30:00,114.52,114.54,114.5,114.53,4051.0,103.2248,103.2428,103.2068,103.2338,4051.0
2021-08-26 13:35:00,114.54,114.61,114.54,114.6,2400.0,103.2428,103.3059,103.2428,103.2969,2400.0
2021-08-26 13:40:00,114.62,114.67,114.61,114.61,1762.0,103.3149,103.36,103.3059,103.3059,1762.0
2021-08-26 13:45:00,114.62,114.62,114.55,114.61,2733.0,103.3149,103.3149,103.2518,103.3059,2733.0
2021-08-26 13:50:00,114.63,114.64,114.48,114.49,5598.0,103.3239,103.333,103.1887,103.1977,5598.0
2021-08-26 13:55:00,114.47,114.47,114.28,114.3,11692.0,103.1797,103.1797,103.0085,103.0265,11692.0
2021-08-26 14:00:00,114.31,114.33,114.02,114.02,29849.0,103.0355,103.0535,102.7741,102.7741,29849.0
2021-08-26 14:05:00,114.02,114.04,113.92,113.97,25972.0,102.7741,102.7921,102.684,102.729,25972.0
2021-08-26 14:10:00,113.97,113.97,113.82,113.84,13231.0,102.729,102.729,102.5938,102.6119,13231.0
2021-08-26 14:15:00,113.86,113.87,113.71,113.8,20631.0,102.6299,102.6389,102.4947,102.5758,20631.0
2021-08-26 14:20:00,113.81,114.03,113.8,113.8,8880.0,102.5848,102.7831,102.5758,102.5758,8880.0
2021-08-26 14:25:00,113.83,113.9,113.83,113.89,3430.0,102.6028,102.6659,102.6028,102.6569,3430.0
2021-08-26 14:30:00,113.89,114.0,113.81,113.86,10977.0,102.6569,102.7561,102.5848,102.6299,10977.0
2021-08-26 14:35:00,113.89,113.9,113.82,113.85,8095.0,102.6569,102.6659,102.5938,102.6209,8095.0
2021-08-26 14:40:00,113.88,113.88,113.76,113.8,10737.0,102.6479,102.6479,102.5397,102.5758,10737.0
2021-08-26 14:45:00,113.79,113.86,113.78,113.86,21404.0,102.5668,102.6299,102.5578,102.6299,21404.0
2021-08-26 14:50:00,113.87,113.87,113.8,113.84,10240.0,102.6389,102.6389,102.5758,102.6119,10240.0
2021-08-26 14:55:00,113.84,113.84,113.62,113.7,15290.0,102.6119,102.6119,102.4136,102.4857,15290.0
2021-08-26 15:00:00,113.7,113.75,113.68,113.75,7830.0,102.4857,102.5307,102.4676,102.5307,7830.0
2021-08-26 15:05:00,113.78,113.78,113.55,113.66,22194.0,102.5578,102.5578,102.3505,102.4496,22194.0
2021-08-26 15:10:00,113.69,113.7,113.59,113.6,8504.0,102.4767,102.4857,102.3865,102.3955,8504.0
2021-08-26 15:15:00,113.6,113.63,113.49,113.5,27882.0,102.3955,102.4226,102.2964,102.3054,27882.0
2021-08-26 15:20:00,113.52,113.64,113.43,113.55,27727.0,102.3234,102.4316,102.2423,102.3505,27727.0
2021-08-26 15:25:00,113.54,113.64,113.48,113.49,15481.0,102.3414,102.4316,102.2874,102.2964,15481.0
2021-08-26 15:30:00,113.49,113.52,113.27,113.34,45831.0,102.2964,102.3234,102.0981,102.1612,45831.0
2021-08-26 15:35:00,113.37,113.41,113.25,113.39,27268.0,102.1882,102.2243,102.08,102.2062,27268.0
2021-08-26 15:40:00,113.37,113.37,113.19,113.2,24711.0,102.1882,102.1882,102.026,102.035,24711.0
2021-08-26 15:45:00,113.18,113.36,113.05,113.28,35801.0,102.017,102.1792,101.8998,102.1071,35801.0
2021-08-26 15:50:00,113.33,113.47,113.33,113.4,24742.0,102.1522,102.2783,102.1522,102.2153,24742.0
2021-08-26 15:55:00,113.39,113.45,113.34,113.39,62772.0,102.2062,102.2603,102.1612,102.2062,62772.0
2021-08-27 09:30:00,113.61,113.67,113.48,113.65,16163.0,102.4045,102.4586,102.2874,102.4406,16163.0
2021-08-27 09:35:00,113.66,113.67,113.43,113.45,3297.0,102.4496,102.4586,102.2423,102.2603,3297.0
2021-08-27 09:40:00,113.47,113.64,113.46,113.54,2260.0,102.2783,102.4316,102.2693,102.3414,2260.0
2021-08-27 09:45:00,113.52,113.85,113.48,113.75,6765.0,102.3234,102.6209,102.2874,102.5307,6765.0
2021-08-27 09:50:00,113.74,113.82,113.71,113.76,3378.0,102.5217,102.5938,102.4947,102.5397,3378.0
2021-08-27 09:55:00,113.76,113.76,113.57,113.64,7560.0,102.5397,102.5397,102.3685,102.4316,7560.0
2021-08-27 10:00:00,113.68,114.02,113.5,114.02,16021.0,102.4676,102.7741,102.3054,102.7741,16021.0
2021-08-27 10:05:00,114.03,114.09,113.97,114.0,8146.0,102.7831,102.8372,102.729,102.7561,8146.0
2021-08-27 10:10:00,114.03,114.31,114.0,114.2,8425.0,102.7831,103.0355,102.7561,102.9363,8425.0
2021-08-27 10:15:00,114.22,114.41,114.22,114.4,16295.0,102.9544,103.1256,102.9544,103.1166,16295.0
2021-08-27 10:20:00,114.44,114.5,114.37,114.44,5115.0,103.1527,103.2068,103.0896,103.1527,5115.0
2021-08-27 10:25:00,114.4,114.41,114.17,114.21,7033.0,103.1166,103.1256,102.9093,102.9454,7033.0
2021-08-27 10:30:00,114.23,114.23,114.08,114.13,5296.0,102.9634,102.9634,102.8282,102.8733,5296.0
2021-08-27 10:35:00,114.14,114.15,113.99,114.06,6292.0,102.8823,102.8913,102.7471,102.8102,6292.0
2021-08-27 10:40:00,114.06,114.11,114.0,114.07,7013.0,102.8102,102.8552,102.7561,102.8192,7013.0
2021-08-27 10:45:00,114.09,114.25,114.05,114.22,6468.0,102.8372,102.9814,102.8011,102.9544,6468.0
2021-08-27 10:50:00,114.2,114.37,114.2,114.35,7609.0,102.9363,103.0896,102.9363,103.0716,7609.0
2021-08-27 10:55:00,114.37,114.41,114.31,114.31,14065.0,103.0896,103.1256,103.0355,103.0355,14065.0
2021-08-27 11:00:00,114.31,114.38,114.31,114.32,3968.0,103.0355,103.0986,103.0355,103.0445,3968.0
2021-08-27 11:05:00,114.26,114.29,114.21,114.26,4575.0,102.9904,103.0175,102.9454,102.9904,4575.0
2021-08-27 11:10:00,114.23,114.23,114.14,114.19,3387.0,102.9634,102.9634,102.8823,102.9273,3387.0
2021-08-27 11:15:00,114.18,114.18,114.09,114.11,5766.0,102.9183,102.9183,102.8372,102.8552,5766.0
2021-08-27 11:20:00,114.13,114.22,114.11,114.2,7350.0,102.8733,102.9544,102.8552,102.9363,7350.0
2021-08-27 11:25:00,114.22,114.26,114.19,114.22,8683.0,102.9544,102.9904,102.9273,102.9544,8683.0
2021-08-27 11:30:00,114.23,114.26,114.2,114.24,4712.0,102.9634,102.9904,102.9363,102.9724,4712.0
2021-08-27 11:35:00,114.23,114.27,114.17,114.26,8503.0,102.9634,102.9994,102.9093,102.9904,8503.0
2021-08-27 11:40:00,114.28,114.35,114.24,114.34,3253.0,103.0085,103.0716,102.9724,103.0625,3253.0
2021-08-27 11:45:00,114.32,114.38,114.29,114.34,8121.0,103.0445,103.0986,103.0175,103.0625,8121.0
2021-08-27 11:50:00,114.36,114.38,114.32,114.33,6464.0,103.0806,103.0986,103.0445,103.0535,6464.0
2021-08-27 11:55:00,114.32,114.32,114.25,114.25,5619.0,103.0445,103.0445,102.9814,102.9814,5619.0
2021-08-27 12:00:00,114.26,114.27,114.19,114.23,7411.0,102.9904,102.9994,102.9273,102.9634,7411.0
2021-08-27 12:05:00,114.23,114.31,114.22,114.31,3865.0,102.9634,103.0355,102.9544,103.0355,3865.0
2021-08-27 12:10:00,114.31,114.36,114.29,114.35,8002.0,103.0355,103.0806,103.0175,103.0716,8002.0
2021-08-27 12:15:00,114.37,114.44,114.34,114.44,7709.0,103.0896,103.1527,103.0625,103.1527,7709.0
2021-08-27 12:20:00,114.48,114.48,114.37,114.38,17133.0,103.1887,103.1887,103.0896,103.0986,17133.0
2021-08-27 12:25:00,114.39,114.47,114.39,114.47,8491.0,103.1076,103.1797,103.1076,103.1797,8491.0
2021-08-27 12:30:00,114.48,114.58,114.47,114.57,7485.0,103.1887,103.2789,103.1797,103.2699,7485.0
2021-08-27 12:35:00,114.57,114.69,114.56,114.64,10748.0,103.2699,103.378,103.2608,103.333,10748.0
2021-08-27 12:40:00,114.63,114.65,114.52,114.52,5936.0,103.3239,103.342,103.2248,103.2248,5936.0
2021-08-27 12:45:00,114.51,114.55,114.36,114.38,8139.0,103.2158,103.2518,103.0806,103.0986,8139.0
2021-08-27 12:50:00,114.36,114.37,114.29,114.33,4416.0,103.0806,103.0896,103.0175,103.0535,4416.0
2021-08-27 12:55:00,114.34,114.41,114.33,114.41,3434.0,103.0625,103.1256,103.0535,103.1256,3434.0
2021-08-27 13:00:00,114.4,114.4,114.3,114.34,6469.0,103.1166,103.1166,103.0265,103.0625,6469.0
2021-08-27 13:05:00,114.34,114.43,114.34,114.43,4370.0,103.0625,103.1437,103.0625,103.1437,4370.0
2021-08-27 13:10:00,114.41,114.42,114.34,114.35,2944.0,103.1256,103.1346,103.0625,103.0716,2944.0
2021-08-27 13:15:00,114.37,114.43,114.37,114.43,2404.0,103.0896,103.1437,103.0896,103.1437,2404.0
2021-08-27 13:20:00,114.42,114.45,114.41,114.42,3251.0,103.1346,103.1617,103.1256,103.1346,3251.0
2021-08-27 13:25:00,114.43,114.48,114.39,114.48,2660.0,103.1437,103.1887,103.1076,103.1887,2660.0
2021-08-27 13:30:00,114.48,114.49,114.4,114.43,4032.0,103.1887,103.1977,103.1166,103.1437,4032.0
2021-08-27 13:35:00,114.42,114.44,114.36,114.37,3790.0,103.1346,103.1527,103.0806,103.0896,3790.0
2021-08-27 13:40:00,114.36,114.5,114.33,114.45,12294.0,103.0806,103.2068,103.0535,103.1617,12294.0
2021-08-27 13:45:00,114.45,114.48,114.43,114.46,3395.0,103.1617,103.1887,103.1437,103.1707,3395.0
2021-08-27 13:50:00,114.47,114.48,114.42,114.44,6976.0,103.1797,103.1887,103.1346,103.1527,6976.0
2021-08-27 13:55:00,114.44,114.54,114.44,114.53,5751.0,103.1527,103.2428,103.1527,103.2338,5751.0
2021-08-27 14:00:00,114.53,114.56,114.48,114.52,5248.0,103.2338,103.2608,103.1887,103.2248,5248.0
2021-08-27 14:05:00,114.52,114.52,114.4,114.43,5232.0,103.2248,103.2248,103.1166,103.1437,5232.0
2021-08-27 14:10:00,114.43,114.5,114.42,114.5,3101.0,103.1437,103.2068,103.1346,103.2068,3101.0
2021-08-27 14:15:00,114.49,114.51,114.48,114.51,3120.0,103.1977,103.2158,103.1887,103.2158,3120.0
2021-08-27 14:20:00,114.54,114.62,114.53,114.59,6645.0,103.2428,103.3149,103.2338,103.2879,6645.0
2021-08-27 14:25:00,114.59,114.65,114.57,114.59,5959.0,103.2879,103.342,103.2699,103.2879,5959.0
2021-08-27 14:30:00,114.56,114.59,114.55,114.59,3260.0,103.2608,103.2879,103.2518,103.2879,3260.0
2021-08-27 14:35:00,114.59,114.63,114.48,114.52,4792.0,103.2879,103.3239,103.1887,103.2248,4792.0
2021-08-27 14:40:00,114.52,114.56,114.5,114.55,7409.0,103.2248,103.2608,103.2068,103.2518,7409.0
2021-08-27 14:45:00,114.56,114.59,114.52,114.52,4180.0,103.2608,103.2879,103.2248,103.2248,4180.0
2021-08-27 14:50:00,114.53,114.54,114.47,114.5,3185.0,103.2338,103.2428,103.1797,103.2068,3185.0
2021-08-27 14:55:00,114.52,114.53,114.49,114.51,4421.0,103.2248,103.2338,103.1977,103.2158,4421.0
2021-08-27 15:00:00,114.5,114.56,114.48,114.52,19027.0,103.2068,103.2608,103.1887,103.2248,19027.0
2021-08-27 15:05:00,114.52,114.54,114.47,114.51,14651.0,103.2248,103.2428,103.1797,103.2158,14651.0
2021-08-27 15:10:00,114.5,114.52,114.44,114.47,5772.0,103.2068,103.2248,103.1527,103.1797,5772.0
2021-08-27 15:15:00,114.46,114.51,114.46,114.49,4701.0,103.1707,103.2158,103.1707,103.1977,4701.0
2021-08-27 15:20:00,114.51,114.58,114.5,114.55,6772.0,103.2158,103.2789,103.2068,103.2518,6772.0
2021-08-27 15:25:00,114.57,114.57,114.47,114.47,5754.0,103.2699,103.2699,103.1797,103.1797,5754.0
2021-08-27 15:30:00,114.45,114.45,114.36,114.41,8242.0,103.1617,103.1617,103.0806,103.1256,8242.0
2021-08-27 15:35:00,114.41,114.43,114.38,114.4,9566.0,103.1256,103.1437,103.0986,103.1166,9566.0
2021-08-27 15:40:00,114.41,114.53,114.38,114.53,9558.0,103.1256,103.2338,103.0986,103.2338,9558.0
2021-08-27 15:45:00,114.55,114.58,114.5,114.52,11800.0,103.2518,103.2789,103.2068,103.2248,11800.0
2021-08-27 15:50:00,114.54,114.63,114.47,114.55,26610.0,103.2428,103.3239,103.1797,103.2518,26610.0
2021-08-27 15:55:00,114.55,114.55,114.34,114.36,51752.0,103.2518,103.2518,103.0625,103.0806,51752.0
2021-08-30 09:30:00,114.5,114.93,114.29,114.76,18686.0,103.2068,103.5943,103.0175,103.4411,18686.0
2021-08-30 09:35:00,114.77,114.9,114.76,114.82,5302.0,103.4501,103.5673,103.4411,103.4952,5302.0
2021-08-30 09:40:00,114.86,114.86,114.64,114.66,3620.0,103.5313,103.5313,103.333,103.351,3620.0
2021-08-30 09:45:00,114.64,114.85,114.6,114.77,7108.0,103.333,103.5222,103.2969,103.4501,7108.0
2021-08-30 09:50:00,114.75,114.96,114.74,114.91,2917.0,103.4321,103.6214,103.4231,103.5763,2917.0
2021-08-30 09:55:00,114.9,114.95,114.71,114.75,4391.0,103.5673,103.6124,103.396,103.4321,4391.0
2021-08-30 10:00:00,114.73,114.73,114.63,114.7,5800.0,103.4141,103.4141,103.3239,103.387,5800.0
2021-08-30 10:05:00,114.68,114.68,114.49,114.49,1974.0,103.369,103.369,103.1977,103.1977,1974.0
2021-08-30 10:10:00,114.47,114.63,114.47,114.62,3810.0,103.1797,103.3239,103.1797,103.3149,3810.0
2021-08-30 10:15:00,114.64,114.76,114.64,114.75,3760.0,103.333,103.4411,103.333,103.4321,3760.0
2021-08-30 10:20:00,114.72,114.77,114.67,114.76,3700.0,103.4051,103.4501,103.36,103.4411,3700.0
2021-08-30 10:25:00,114.73,114.75,114.6,114.61,4499.0,103.4141,103.4321,103.2969,103.3059,4499.0
2021-08-30 10:30:00,114.57,114.64,114.54,114.62,1513.0,103.2699,103.333,103.2428,103.3149,1513.0
2021-08-30 10:35:00,114.68,114.79,114.68,114.79,2817.0,103.369,103.4682,103.369,103.4682,2817.0
2021-08-30 10:40:00,114.77,114.91,114.75,114.88,3833.0,103.4501,103.5763,103.4321,103.5493,3833.0
2021-08-30 10:45:00,114.95,115.03,114.95,114.95,4022.0,103.6124,103.6845,103.6124,103.6124,4022.0
2021-08-30 10:50:00,114.92,115.05,114.92,115.03,2274.0,103.5853,103.7025,103.5853,103.6845,2274.0
2021-08-30 10:55:00,115.04,115.04,114.88,114.93,4338.0,103.6935,103.6935,103.5493,103.5943,4338.0
2021-08-30 11:00:00,114.92,114.93,114.77,114.8,2782.0,103.5853,103.5943,103.4501,103.4772,2782.0
2021-08-30 11:05:00,114.84,115.05,114.84,115.05,4570.0,103.5132,103.7025,103.5132,103.7025,4570.0
2021-08-30 11:10:00,115.06,115.12,115.02,115.06,4119.0,103.7115,103.7656,103.6755,103.7115,4119.0
2021-08-30 11:15:00,115.04,115.06,115.03,115.06,3609.0,103.6935,103.7115,103.6845,103.7115,3609.0
2021-08-30 11:20:00,115.02,115.05,114.88,114.89,2624.0,103.6755,103.7025,103.5493,103.5583,2624.0
2021-08-30 11:25:00,114.89,114.92,114.86,114.86,3107.0,103.5583,103.5853,103.5313,103.5313,3107.0
2021-08-30 11:30:00,114.9,114.93,114.86,114.92,2163.0,103.5673,103.5943,103.5313,103.5853,2163.0
2021-08-30 11:35:00,114.9,114.91,114.73,114.77,3513.0,103.5673,103.5763,103.4141,103.4501,3513.0
2021-08-30 11:40:00,114.79,114.82,114.72,114.72,2662.0,103.4682,103.4952,103.4051,103.4051,2662.0
2021-08-30 11:45:00,114.76,114.85,114.74,114.81,2979.0,103.4411,103.5222,103.4231,103.4862,2979.0
2021-08-30 11:50:00,114.83,114.85,114.8,114.82,1660.0,103.5042,103.5222,103.4772,103.4952,1660.0
2021-08-30 11:55:00,114.91,114.94,114.9,114.9,2700.0,103.5763,103.6034,103.5673,103.5673,2700.0
2021-08-30 12:00:00,114.93,114.96,114.85,114.92,3516.0,103.5943,103.6214,103.5222,103.5853,3516.0
2021-08-30 12:05:00,114.9,114.92,114.83,114.92,1701.0,103.5673,103.5853,103.5042,103.5853,1701.0
2021-08-30 12:10:00,114.91,114.91,114.88,114.9,1774.0,103.5763,103.5763,103.5493,103.5673,1774.0
2021-08-30 12:15:00,114.89,114.92,114.8,114.83,1500.0,103.5583,103.5853,103.4772,103.5042,1500.0
2021-08-30 12:20:00,114.82,114.82,114.77,114.79,1720.0,103.4952,103.4952,103.4501,103.4682,1720.0
2021-08-30 12:25:00,114.8,114.81,114.74,114.78,2317.0,103.4772,103.4862,103.4231,103.4591,2317.0
2021-08-30 12:30:00,114.79,114.8,114.77,114.77,2520.0,103.4682,103.4772,103.4501,103.4501,2520.0
2021-08-30 12:35:00,114.79,114.86,114.77,114.85,2102.0,103.4682,103.5313,103.4501,103.5222,2102.0
2021-08-30 12:40:00,114.84,114.84,114.77,114.79,2609.0,103.5132,103.5132,103.4501,103.4682,2609.0
2021-08-30 12:45:00,114.79,114.79,114.77,114.77,1600.0,103.4682,103.4682,103.4501,103.4501,1600.0
2021-08-30 12:50:00,114.77,114.77,114.71,114.77,2676.0,103.4501,103.4501,103.396,103.4501,2676.0
2021-08-30 12:55:00,114.76,114.81,114.74,114.8,4981.0,103.4411,103.4862,103.4231,103.4772,4981.0
2021-08-30 13:00:00,114.81,114.83,114.8,114.83,2733.0,103.4862,103.5042,103.4772,103.5042,2733.0
2021-08-30 13:05:00,114.83,114.87,114.8,114.82,5220.0,103.5042,103.5403,103.4772,103.4952,5220.0
2021-08-30 13:10:00,114.81,114.9,114.8,114.9,891.0,103.4862,103.5673,103.4772,103.5673,891.0
2021-08-30 13:15:00,114.92,114.93,114.91,114.92,2306.0,103.5853,103.5943,103.5763,103.5853,2306.0
2021-08-30 13:20:00,114.9,114.9,114.86,114.87,2242.0,103.5673,103.5673,103.5313,103.5403,2242.0
2021-08-30 13:25:00,114.89,114.9,114.88,114.89,1288.0,103.5583,103.5673,103.5493,103.5583,1288.0
2021-08-30 13:30:00,114.92,114.92,114.87,114.9,1429.0,103.5853,103.5853,103.5403,103.5673,1429.0
2021-08-30 13:35:00,114.88,114.89,114.79,114.81,2568.0,103.5493,103.5583,103.4682,103.4862,2568.0
2021-08-30 13:40:00,114.81,114.85,114.8,114.85,1460.0,103.4862,103.5222,103.4772,103.5222,1460.0
2021-08-30 13:45:00,114.87,114.89,114.85,114.87,3283.0,103.5403,103.5583,103.5222,103.5403,3283.0
2021-08-30 13:50:00,114.87,114.87,114.8,114.81,2945.0,103.5403,103.5403,103.4772,103.4862,2945.0
2021-08-30 13:55:00,114.8,114.8,114.72,114.79,2301.0,103.4772,103.4772,103.4051,103.4682,2301.0
2021-08-30 14:00:00,114.78,114.88,114.77,114.83,6828.0,103.4591,103.5493,103.4501,103.5042,6828.0
2021-08-30 14:05:00,114.85,114.85,114.78,114.78,1951.0,103.5222,103.5222,103.4591,103.4591,1951.0
2021-08-30 14:10:00,114.77,114.78,114.68,114.7,1529.0,103.4501,103.4591,103.369,103.387,1529.0
2021-08-30 14:15:00,114.69,114.74,114.67,114.74,2071.0,103.378,103.4231,103.36,103.4231,2071.0
2021-08-30 14:20:00,114.69,114.7,114.64,114.7,4726.0,103.378,103.387,103.333,103.387,4726.0
2021-08-30 14:25:00,114.73,114.73,114.68,114.7,3046.0,103.4141,103.4141,103.369,103.387,3046.0
2021-08-30 14:30:00,114.7,114.73,114.64,114.65,3721.0,103.387,103.4141,103.333,103.342,3721.0
2021-08-30 14:35:00,114.66,114.68,114.63,114.65,1604.0,103.351,103.369,103.3239,103.342,1604.0
2021-08-30 14:40:00,114.66,114.67,114.65,114.66,2511.0,103.351,103.36,103.342,103.351,2511.0
2021-08-30 14:45:00,114.65,114.67,114.63,114.63,2700.0,103.342,103.36,103.3239,103.3239,2700.0
2021-08-30 14:50:00,114.62,114.64,114.59,114.62,3934.0,103.3149,103.333,103.2879,103.3149,3934.0
2021-08-30 14:55:00,114.61,114.66,114.59,114.6,2189.0,103.3059,103.351,103.2879,103.2969,2189.0
2021-08-30 15:00:00,114.62,114.66,114.62,114.64,2661.0,103.3149,103.351,103.3149,103.333,2661.0
2021-08-30 15:05:00,114.66,114.66,114.59,114.6,3469.0,103.351,103.351,103.2879,103.2969,3469.0
2021-08-30 15:10:00,114.62,114.65,114.62,114.63,6417.0,103.3149,103.342,103.3149,103.3239,6417.0
2021-08-30 15:15:00,114.61,114.65,114.58,114.63,8640.0,103.3059,103.342,103.2789,103.3239,8640.0
2021-08-30 15:20:00,114.63,114.74,114.6,114.68,8900.0,103.3239,103.4231,103.2969,103.369,8900.0
2021-08-30 15:25:00,114.67,114.69,114.63,114.64,3230.0,103.36,103.378,103.3239,103.333,3230.0
2021-08-30 15:30:00,114.62,114.65,114.57,114.61,8453.0,103.3149,103.342,103.2699,103.3059,8453.0
2021-08-30 15:35:00,114.6,114.7,114.6,114.68,5665.0,103.2969,103.387,103.2969,103.369,5665.0
2021-08-30 15:40:00,114.67,114.67,114.6,114.6,8475.0,103.36,103.36,103.2969,103.2969,8475.0
2021-08-30 15:45:00,114.61,114.65,114.59,114.65,10457.0,103.3059,103.342,103.2879,103.342,10457.0
2021-08-30 15:50:00,114.67,114.77,114.6,114.7,29114.0,103.36,103.4501,103.2969,103.387,29114.0
2021-08-30 15:55:00,114.7,114.7,114.48,114.52,39932.0,103.387,103.387,103.1887,103.2248,39932.0
2021-08-31 09:30:00,114.9,114.94,114.36,114.36,20854.0,103.5673,103.6034,103.0806,103.0806,20854.0
2021-08-31 09:35:00,114.41,114.49,114.22,114.45,9397.0,103.1256,103.1977,102.9544,103.1617,9397.0
2021-08-31 09:40:00,114.52,114.52,114.13,114.26,10200.0,103.2248,103.2248,102.8733,102.9904,10200.0
2021-08-31 09:45:00,114.24,114.4,114.15,114.4,4613.0,102.9724,103.1166,102.8913,103.1166,4613.0
2021-08-31 09:50:00,114.38,114.38,114.13,114.28,5718.0,103.0986,103.0986,102.8733,103.0085,5718.0
2021-08-31 09:55:00,114.34,114.58,114.32,114.57,6859.0,103.0625,103.2789,103.0445,103.2699,6859.0
2021-08-31 10:00:00,114.56,114.57,114.32,114.44,10271.0,103.2608,103.2699,103.0445,103.1527,10271.0
2021-08-31 10:05:00,114.43,114.5,114.3,114.38,3669.0,103.1437,103.2068,103.0265,103.0986,3669.0
2021-08-31 10:10:00,114.37,114.58,114.36,114.47,7360.0,103.0896,103.2789,103.0806,103.1797,7360.0
2021-08-31 10:15:00,114.49,114.62,114.47,114.52,4236.0,103.1977,103.3149,103.1797,103.2248,4236.0
2021-08-31 10:20:00,114.52,114.53,114.32,114.33,1900.0,103.2248,103.2338,103.0445,103.0535,1900.0
2021-08-31 10:25:00,114.32,114.39,114.21,114.25,6240.0,103.0445,103.1076,102.9454,102.9814,6240.0
2021-08-31 10:30:00,114.19,114.35,114.19,114.23,14464.0,102.9273,103.0716,102.9273,102.9634,14464.0
2021-08-31 10:35:00,114.2,114.22,114.1,114.17,4176.0,102.9363,102.9544,102.8462,102.9093,4176.0
2021-08-31 10:40:00,114.14,114.26,114.13,114.17,6547.0,102.8823,102.9904,102.8733,102.9093,6547.0
2021-08-31 10:45:00,114.19,114.36,114.19,114.34,4203.0,102.9273,103.0806,102.9273,103.0625,4203.0
2021-08-31 10:50:00,114.36,114.36,114.2,114.2,4648.0,103.0806,103.0806,102.9363,102.9363,4648.0
2021-08-31 10:55:00,114.22,114.26,114.16,114.24,6692.0,102.9544,102.9904,102.9003,102.9724,6692.0
2021-08-31 11:00:00,114.25,114.25,114.07,114.1,5656.0,102.9814,102.9814,102.8192,102.8462,5656.0
2021-08-31 11:05:00,114.09,114.18,114.07,114.13,4414.0,102.8372,102.9183,102.8192,102.8733,4414.0
2021-08-31 11:10:00,114.13,114.18,114.09,114.09,4986.0,102.8733,102.9183,102.8372,102.8372,4986.0
2021-08-31 11:15:00,114.07,114.2,114.06,114.13,8706.0,102.8192,102.9363,102.8102,102.8733,8706.0
2021-08-31 11:20:00,114.14,114.21,114.1,114.17,7110.0,102.8823,102.9454,102.8462,102.9093,7110.0
2021-08-31 11:25:00,114.1,114.13,114.05,114.07,7130.0,102.8462,102.8733,102.8011,102.8192,7130.0
2021-08-31 11:30:00,114.06,114.15,114.06,114.12,6314.0,102.8102,102.8913,102.8102,102.8642,6314.0
2021-08-31 11:35:00,114.13,114.13,114.01,114.01,2790.0,102.8733,102.8733,102.7651,102.7651,2790.0
2021-08-31 11:40:00,114.03,114.12,114.01,114.07,3144.0,102.7831,102.8642,102.7651,102.8192,3144.0
2021-08-31 11:45:00,114.06,114.06,113.97,113.97,1725.0,102.8102,102.8102,102.729,102.729,1725.0
2021-08-31 11:50:00,113.93,114.03,113.92,114.02,5702.0,102.693,102.7831,102.684,102.7741,5702.0
2021-08-31 11:55:00,114.03,114.04,113.99,114.04,5257.0,102.7831,102.7921,102.7471,102.7921,5257.0
2021-08-31 12:00:00,114.05,114.14,114.03,114.08,6811.0,102.8011,102.8823,102.7831,102.8282,6811.0
2021-08-31 12:05:00,114.11,114.18,114.11,114.12,3009.0,102.8552,102.9183,102.8552,102.8642,3009.0
2021-08-31 12:10:00,114.09,114.14,114.09,114.13,1716.0,102.8372,102.8823,102.8372,102.8733,1716.0
2021-08-31 12:15:00,114.15,114.25,114.15,114.24,3183.0,102.8913,102.9814,102.8913,102.9724,3183.0
2021-08-31 12:20:00,114.24,114.24,114.16,114.16,3521.0,102.9724,102.9724,102.9003,102.9003,3521.0
2021-08-31 12:25:00,114.15,114.2,114.08,114.18,3320.0,102.8913,102.9363,102.8282,102.9183,3320.0
2021-08-31 12:30:00,114.16,114.21,114.16,114.2,3707.0,102.9003,102.9454,102.9003,102.9363,3707.0
2021-08-31 12:35:00,114.21,114.21,114.12,114.16,4178.0,102.9454,102.9454,102.8642,102.9003,4178.0
2021-08-31 12:40:00,114.16,114.17,114.1,114.1,1500.0,102.9003,102.9093,102.8462,102.8462,1500.0
2021-08-31 12:45:00,114.1,114.17,114.07,114.07,2980.0,102.8462,102.9093,102.8192,102.8192,2980.0
2021-08-31 12:50:00,114.06,114.08,114.0,114.03,6178.0,102.8102,102.8282,102.7561,102.7831,6178.0
2021-08-31 12:55:00,114.01,114.06,114.0,114.04,2942.0,102.7651,102.8102,102.7561,102.7921,2942.0
2021-08-31 13:00:00,114.01,114.03,113.97,114.01,3608.0,102.7651,102.7831,102.729,102.7651,3608.0
2021-08-31 13:05:00,113.99,114.0,113.97,113.98,3863.0,102.7471,102.7561,102.729,102.738,3863.0
2021-08-31 13:10:00,113.96,114.0,113.95,113.96,2211.0,102.72,102.7561,102.711,102.72,2211.0
2021-08-31 13:15:00,113.96,114.02,113.96,114.0,1313.0,102.72,102.7741,102.72,102.7561,1313.0
2021-08-31 13:20:00,114.02,114.03,113.93,113.93,2663.0,102.7741,102.7831,102.693,102.693,2663.0
2021-08-31 13:25:00,113.88,113.94,113.87,113.92,3315.0,102.6479,102.702,102.6389,102.684,3315.0
2021-08-31 13:30:00,113.9,113.9,113.83,113.83,1605.0,102.6659,102.6659,102.6028,102.6028,1605.0
2021-08-31 13:35:00,113.83,113.89,113.81,113.88,3734.0,102.6028,102.6569,102.5848,102.6479,3734.0
2021-08-31 13:40:00,113.85,113.87,113.82,113.87,3456.0,102.6209,102.6389,102.5938,102.6389,3456.0
2021-08-31 13:45:00,113.89,113.94,113.88,113.92,1935.0,102.6569,102.702,102.6479,102.684,1935.0
2021-08-31 13:50:00,113.92,114.01,113.92,114.01,1083.0,102.684,102.7651,102.684,102.7651,1083.0
2021-08-31 13:55:00,114.03,114.1,114.02,114.1,3063.0,102.7831,102.8462,102.7741,102.8462,3063.0
2021-08-31 14:00:00,114.09,114.12,114.07,114.07,2358.0,102.8372,102.8642,102.8192,102.8192,2358.0
2021-08-31 14:05:00,114.04,114.08,114.03,114.07,3633.0,102.7921,102.8282,102.7831,102.8192,3633.0
2021-08-31 14:10:00,114.05,114.05,113.97,113.98,2703.0,102.8011,102.8011,102.729,102.738,2703.0
2021-08-31 14:15:00,113.96,114.07,113.93,114.03,3523.0,102.72,102.8192,102.693,102.7831,3523.0
2021-08-31 14:20:00,114.06,114.06,113.99,113.99,2031.0,102.8102,102.8102,102.7471,102.7471,2031.0
2021-08-31 14:25:00,114.01,114.07,114.01,114.05,2210.0,102.7651,102.8192,102.7651,102.8011,2210.0
2021-08-31 14:30:00,114.06,114.13,114.06,114.12,2874.0,102.8102,102.8733,102.8102,102.8642,2874.0
2021-08-31 14:35:00,114.11,114.16,114.11,114.15,2900.0,102.8552,102.9003,102.8552,102.8913,2900.0
2021-08-31 14:40:00,114.18,114.19,114.08,114.08,4007.0,102.9183,102.9273,102.8282,102.8282,4007.0
2021-08-31 14:45:00,114.09,114.09,114.0,114.02,5195.0,102.8372,102.8372,102.7561,102.7741,5195.0
2021-08-31 14:50:00,114.05,114.14,114.04,114.12,7013.0,102.8011,102.8823,102.7921,102.8642,7013.0
2021-08-31 14:55:00,114.1,114.24,114.1,114.24,10602.0,102.8462,102.9724,102.8462,102.9724,10602.0
2021-08-31 15:00:00,114.27,114.29,114.19,114.19,6675.0,102.9994,103.0175,102.9273,102.9273,6675.0
2021-08-31 15:05:00,114.18,114.25,114.18,114.24,6622.0,102.9183,102.9814,102.9183,102.9724,6622.0
2021-08-31 15:10:00,114.25,114.36,114.21,114.36,6576.0,102.9814,103.0806,102.9454,103.0806,6576.0
2021-08-31 15:15:00,114.36,114.37,114.27,114.3,10355.0,103.0806,103.0896,102.9994,103.0265,10355.0
2021-08-31 15:20:00,114.26,114.29,114.2,114.28,11229.0,102.9904,103.0175,102.9363,103.0085,11229.0
2021-08-31 15:25:00,114.28,114.33,114.23,114.24,14821.0,103.0085,103.0535,102.9634,102.9724,14821.0
2021-08-31 15:30:00,114.26,114.26,114.14,114.25,24547.0,102.9904,102.9904,102.8823,102.9814,24547.0
2021-08-31 15:35:00,114.25,114.32,114.21,114.26,21493.0,102.9814,103.0445,102.9454,102.9904,21493.0
2021-08-31 15:40:00,114.27,114.29,114.22,114.29,14944.0,102.9994,103.0175,102.9544,103.0175,14944.0
2021-08-31 15:45:00,114.29,114.37,114.27,114.37,18902.0,103.0175,103.0896,102.9994,103.0896,18902.0
2021-08-31 15:50:00,114.36,114.61,114.34,114.53,67752.0,103.0806,103.3059,103.0625,103.2338,67752.0
2021-08-31 15:55:00,114.54,114.57,114.41,114.49,74370.0,103.2428,103.2699,103.1256,103.1977,74370.0
2021-09-01 09:30:00,114.58,114.72,113.81,113.89,23904.0,103.2789,103.4051,102.5848,102.6569,23904.0
2021-09-01 09:35:00,113.82,113.98,113.67,113.67,13104.0,102.5938,102.738,102.4586,102.4586,13104.0
2021-09-01 09:40:00,113.61,113.71,113.18,113.25,16423.0,102.4045,102.4947,102.017,102.08,16423.0
2021-09-01 09:45:00,113.25,113.56,113.25,113.45,17163.0,102.08,102.3595,102.08,102.2603,17163.0
2021-09-01 09:50:00,113.42,113.58,113.01,113.06,24707.0,102.2333,102.3775,101.8637,101.9088,24707.0
2021-09-01 09:55:00,113.09,113.18,112.77,112.87,16833.0,101.9358,102.017,101.6474,101.7375,16833.0
2021-09-01 10:00:00,112.82,112.85,112.58,112.75,27449.0,101.6925,101.7195,101.4761,101.6294,27449.0
2021-09-01 10:05:00,112.72,113.14,112.72,112.93,18152.0,101.6023,101.9809,101.6023,101.7916,18152.0
2021-09-01 10:10:00,112.92,112.93,112.73,112.77,10133.0,101.7826,101.7916,101.6113,101.6474,10133.0
2021-09-01 10:15:00,112.76,112.82,112.7,112.76,11116.0,101.6384,101.6925,101.5843,101.6384,11116.0
2021-09-01 10:20:00,112.78,112.92,112.72,112.79,11164.0,101.6564,101.7826,101.6023,101.6654,11164.0
2021-09-01 10:25:00,112.77,112.92,112.76,112.79,10007.0,101.6474,101.7826,101.6384,101.6654,10007.0
2021-09-01 10:30:00,112.79,112.92,112.77,112.81,10321.0,101.6654,101.7826,101.6474,101.6834,10321.0
2021-09-01 10:35:00,112.82,112.9,112.77,112.83,9191.0,101.6925,101.7646,101.6474,101.7015,9191.0
2021-09-01 10:40:00,112.83,112.94,112.8,112.92,7650.0,101.7015,101.8006,101.6744,101.7826,7650.0
2021-09-01 10:45:00,112.94,113.05,112.92,113.0,8747.0,101.8006,101.8998,101.7826,101.8547,8747.0
2021-09-01 10:50:00,113.01,113.13,112.97,113.13,6153.0,101.8637,101.9719,101.8277,101.9719,6153.0
2021-09-01 10:55:00,113.11,113.2,113.1,113.13,9631.0,101.9539,102.035,101.9448,101.9719,9631.0
2021-09-01 11:00:00,113.14,113.16,113.01,113.01,10518.0,101.9809,101.9989,101.8637,101.8637,10518.0
2021-09-01 11:05:00,113.05,113.11,113.01,113.05,4638.0,101.8998,101.9539,101.8637,101.8998,4638.0
2021-09-01 11:10:00,113.07,113.17,113.0,113.02,6328.0,101.9178,102.0079,101.8547,101.8727,6328.0
2021-09-01 11:15:00,113.07,113.15,113.07,113.12,3619.0,101.9178,101.9899,101.9178,101.9629,3619.0
2021-09-01 11:20:00,113.11,113.24,113.05,113.24,5138.0,101.9539,102.071,101.8998,102.071,5138.0
2021-09-01 11:25:00,113.22,113.36,113.2,113.36,5720.0,102.053,102.1792,102.035,102.1792,5720.0
2021-09-01 11:30:00,113.37,113.47,113.34,113.45,36863.0,102.1882,102.2783,102.1612,102.2603,36863.0
2021-09-01 11:35:00,113.45,113.57,113.44,113.53,3701.0,102.2603,102.3685,102.2513,102.3324,3701.0
2021-09-01 11:40:00,113.55,113.58,113.5,113.55,2769.0,102.3505,102.3775,102.3054,102.3505,2769.0
2021-09-01 11:45:00,113.53,113.69,113.52,113.66,9064.0,102.3324,102.4767,102.3234,102.4496,9064.0
2021-09-01 11:50:00,113.68,113.86,113.68,113.79,8653.0,102.4676,102.6299,102.4676,102.5668,8653.0
2021-09-01 11:55:00,113.78,113.83,113.67,113.68,10034.0,102.5578,102.6028,102.4586,102.4676,10034.0
2021-09-01 12:00:00,113.69,113.72,113.65,113.68,16261.0,102.4767,102.5037,102.4406,102.4676,16261.0
2021-09-01 12:05:00,113.66,113.68,113.65,113.68,2058.0,102.4496,102.4676,102.4406,102.4676,2058.0
2021-09-01 12:10:00,113.67,113.74,113.64,113.71,8799.0,102.4586,102.5217,102.4316,102.4947,8799.0
2021-09-01 12:15:00,113.72,113.73,113.67,113.69,8505.0,102.5037,102.5127,102.4586,102.4767,8505.0
2021-09-01 12:20:00,113.68,113.72,113.65,113.69,5317.0,102.4676,102.5037,102.4406,102.4767,5317.0
2021-09-01 12:25:00,113.68,113.69,113.58,113.69,5040.0,102.4676,102.4767,102.3775,102.4767,5040.0
2021-09-01 12:30:00,113.68,113.76,113.65,113.76,3747.0,102.4676,102.5397,102.4406,102.5397,3747.0
2021-09-01 12:35:00,113.73,113.84,113.7,113.82,4482.0,102.5127,102.6119,102.4857,102.5938,4482.0
2021-09-01 12:40:00,113.84,113.88,113.83,113.87,5869.0,102.6119,102.6479,102.6028,102.6389,5869.0
2021-09-01 12:45:00,113.86,113.89,113.82,113.88,8582.0,102.6299,102.6569,102.5938,102.6479,8582.0
2021-09-01 12:50:00,113.89,113.93,113.86,113.92,8361.0,102.6569,102.693,102.6299,102.684,8361.0
2021-09-01 12:55:00,113.9,113.93,113.87,113.93,3845.0,102.6659,102.693,102.6389,102.693,3845.0
2021-09-01 13:00:00,113.93,113.94,113.86,113.88,8978.0,102.693,102.702,102.6299,102.6479,8978.0
2021-09-01 13:05:00,113.89,114.01,113.88,114.0,5700.0,102.6569,102.7651,102.6479,102.7561,5700.0
2021-09-01 13:10:00,114.01,114.07,113.99,114.07,5134.0,102.7651,102.8192,102.7471,102.8192,5134.0
2021-09-01 13:15:00,114.08,114.1,113.99,114.01,4966.0,102.8282,102.8462,102.7471,102.7651,4966.0
2021-09-01 13:20:00,114.01,114.01,113.92,113.93,5375.0,102.7651,102.7651,102.684,102.693,5375.0
2021-09-01 13:25:00,113.94,113.95,113.82,113.92,5200.0,102.702,102.711,102.5938,102.684,5200.0
2021-09-01 13:30:00,113.93,113.98,113.92,113.95,4134.0,102.693,102.738,102.684,102.711,4134.0
2021-09-01 13:35:00,113.96,114.02,113.94,113.99,6448.0,102.72,102.7741,102.702,102.7471,6448.0
2021-09-01 13:40:00,113.98,114.03,113.94,113.97,5688.0,102.738,102.7831,102.702,102.729,5688.0
2021-09-01 13:45:00,113.95,113.97,113.88,113.9,6820.0,102.711,102.729,102.6479,102.6659,6820.0
2021-09-01 13:50:00,113.91,113.95,113.89,113.92,8600.0,102.675,102.711,102.6569,102.684,8600.0
2021-09-01 13:55:00,113.93,113.95,113.9,113.94,4089.0,102.693,102.711,102.6659,102.702,4089.0
2021-09-01 14:00:00,113.95,114.08,113.95,114.08,8151.0,102.711,102.8282,102.711,102.8282,8151.0
2021-09-01 14:05:00,114.15,114.15,114.04,114.1,9169.0,102.8913,102.8913,102.7921,102.8462,9169.0
2021-09-01 14:10:00,114.09,114.15,114.06,114.1,7661.0,102.8372,102.8913,102.8102,102.8462,7661.0
2021-09-01 14:15:00,114.12,114.13,114.08,114.11,5996.0,102.8642,102.8733,102.8282,102.8552,5996.0
2021-09-01 14:20:00,114.09,114.1,113.98,114.02,7514.0,102.8372,102.8462,102.738,102.7741,7514.0
2021-09-01 14:25:00,113.97,114.06,113.97,114.02,5341.0,102.729,102.8102,102.729,102.7741,5341.0
2021-09-01 14:30:00,114.02,114.02,113.92,114.0,5486.0,102.7741,102.7741,102.684,102.7561,5486.0
2021-09-01 14:35:00,113.97,113.98,113.88,113.91,8944.0,102.729,102.738,102.6479,102.675,8944.0
2021-09-01 14:40:00,113.89,113.94,113.88,113.9,3749.0,102.6569,102.702,102.6479,102.6659,3749.0
2021-09-01 14:45:00,113.9,113.93,113.87,113.87,6344.0,102.6659,102.693,102.6389,102.6389,6344.0
2021-09-01 14:50:00,113.88,113.94,113.85,113.93,32845.0,102.6479,102.702,102.6209,102.693,32845.0
2021-09-01 14:55:00,113.95,114.01,113.93,113.93,4711.0,102.711,102.7651,102.693,102.693,4711.0
2021-09-01 15:00:00,113.9,113.92,113.84,113.84,5087.0,102.6659,102.684,102.6119,102.6119,5087.0
2021-09-01 15:05:00,113.84,113.88,113.77,113.85,10747.0,102.6119,102.6479,102.5488,102.6209,10747.0
2021-09-01 15:10:00,113.88,113.91,113.82,113.89,4787.0,102.6479,102.675,102.5938,102.6569,4787.0
2021-09-01 15:15:00,113.9,113.93,113.86,113.88,5195.0,102.6659,102.693,102.6299,102.6479,5195.0
2021-09-01 15:20:00,113.88,113.92,113.86,113.86,5512.0,102.6479,102.684,102.6299,102.6299,5512.0
2021-09-01 15:25:00,113.86,113.88,113.81,113.84,6060.0,102.6299,102.6479,102.5848,102.6119,6060.0
2021-09-01 15:30:00,113.84,113.84,113.74,113.76,9601.0,102.6119,102.6119,102.5217,102.5397,9601.0
2021-09-01 15:35:00,113.75,113.75,113.67,113.68,10795.0,102.5307,102.5307,102.4586,102.4676,10795.0
2021-09-01 15:40:00,113.7,113.73,113.64,113.65,11953.0,102.4857,102.5127,102.4316,102.4406,11953.0
2021-09-01 15:45:00,113.66,113.75,113.65,113.72,11769.0,102.4496,102.5307,102.4406,102.5037,11769.0
2021-09-01 15:50:00,113.74,113.75,113.63,113.66,37805.0,102.5217,102.5307,102.4226,102.4496,37805.0
2021-09-01 15:55:00,113.65,113.68,113.57,113.63,70790.0,102.4406,102.4676,102.3685,102.4226,70790.0
2021-09-02 09:30:00,113.89,114.16,113.68,113.99,15788.0,102.6569,102.9003,102.4676,102.7471,15788.0
2021-09-02 09:35:00,113.99,114.11,113.85,113.88,11069.0,102.7471,102.8552,102.6209,102.6479,11069.0
2021-09-02 09:40:00,113.91,114.01,113.91,113.94,2900.0,102.675,102.7651,102.675,102.702,2900.0
2021-09-02 09:45:00,113.97,114.01,113.88,113.92,6049.0,102.729,102.7651,102.6479,102.684,6049.0
2021-09-02 09:50:00,113.9,113.92,113.73,113.81,5330.0,102.6659,102.684,102.5127,102.5848,5330.0
2021-09-02 09:55:00,113.81,113.81,113.67,113.71,5260.0,102.5848,102.5848,102.4586,102.4947,5260.0
2021-09-02 10:00:00,113.75,113.75,113.58,113.67,10106.0,102.5307,102.5307,102.3775,102.4586,10106.0
2021-09-02 10:05:00,113.68,113.89,113.66,113.89,5781.0,102.4676,102.6569,102.4496,102.6569,5781.0
2021-09-02 10:10:00,113.85,113.89,113.7,113.8,4631.0,102.6209,102.6569,102.4857,102.5758,4631.0
2021-09-02 10:15:00,113.78,113.98,113.78,113.96,7537.0,102.5578,102.738,102.5578,102.72,7537.0
2021-09-02 10:20:00,114.0,114.03,113.97,113.97,2600.0,102.7561,102.7831,102.729,102.729,2600.0
2021-09-02 10:25:00,113.98,114.12,113.95,114.01,6608.0,102.738,102.8642,102.711,102.7651,6608.0
2021-09-02 10:30:00,114.01,114.04,113.85,113.85,5200.0,102.7651,102.7921,102.6209,102.6209,5200.0
2021-09-02 10:35:00,113.86,113.86,113.7,113.8,7161.0,102.6299,102.6299,102.4857,102.5758,7161.0
2021-09-02 10:40:00,113.78,113.81,113.63,113.72,6592.0,102.5578,102.5848,102.4226,102.5037,6592.0
2021-09-02 10:45:00,113.68,113.72,113.48,113.5,3000.0,102.4676,102.5037,102.2874,102.3054,3000.0
2021-09-02 10:50:00,113.47,113.55,113.44,113.5,6941.0,102.2783,102.3505,102.2513,102.3054,6941.0
2021-09-02 10:55:00,113.49,113.49,113.35,113.41,3550.0,102.2964,102.2964,102.1702,102.2243,3550.0
2021-09-02 11:00:00,113.45,113.46,113.33,113.42,7112.0,102.2603,102.2693,102.1522,102.2333,7112.0
2021-09-02 11:05:00,113.38,113.51,113.34,113.5,11477.0,102.1972,102.3144,102.1612,102.3054,11477.0
2021-09-02 11:10:00,113.48,113.63,113.46,113.5,7266.0,102.2874,102.4226,102.2693,102.3054,7266.0
2021-09-02 11:15:00,113.49,113.58,113.49,113.58,2824.0,102.2964,102.3775,102.2964,102.3775,2824.0
2021-09-02 11:20:00,113.59,113.62,113.54,113.62,3479.0,102.3865,102.4136,102.3414,102.4136,3479.0
2021-09-02 11:25:00,113.57,113.59,113.46,113.54,4912.0,102.3685,102.3865,102.2693,102.3414,4912.0
2021-09-02 11:30:00,113.53,113.67,113.53,113.6,2940.0,102.3324,102.4586,102.3324,102.3955,2940.0
2021-09-02 11:35:00,113.63,113.72,113.63,113.7,4060.0,102.4226,102.5037,102.4226,102.4857,4060.0
2021-09-02 11:40:00,113.67,113.71,113.64,113.64,2454.0,102.4586,102.4947,102.4316,102.4316,2454.0
2021-09-02 11:45:00,113.67,113.73,113.66,113.67,1878.0,102.4586,102.5127,102.4496,102.4586,1878.0
2021-09-02 11:50:00,113.7,113.75,113.69,113.73,2869.0,102.4857,102.5307,102.4767,102.5127,2869.0
2021-09-02 11:55:00,113.75,113.76,113.72,113.73,1917.0,102.5307,102.5397,102.5037,102.5127,1917.0
2021-09-02 12:00:00,113.74,113.75,113.7,113.73,3000.0,102.5217,102.5307,102.4857,102.5127,3000.0
2021-09-02 12:05:00,113.74,113.76,113.67,113.67,6787.0,102.5217,102.5397,102.4586,102.4586,6787.0
2021-09-02 12:10:00,113.69,113.69,113.54,113.56,2927.0,102.4767,102.4767,102.3414,102.3595,2927.0
2021-09-02 12:15:00,113.55,113.55,113.45,113.45,2349.0,102.3505,102.3505,102.2603,102.2603,2349.0
2021-09-02 12:20:00,113.43,113.49,113.38,113.43,5322.0,102.2423,102.2964,102.1972,102.2423,5322.0
2021-09-02 12:25:00,113.45,113.49,113.44,113.49,3419.0,102.2603,102.2964,102.2513,102.2964,3419.0
2021-09-02 12:30:00,113.48,113.57,113.46,113.57,3267.0,102.2874,102.3685,102.2693,102.3685,3267.0
2021-09-02 12:35:00,113.56,113.63,113.54,113.61,3566.0,102.3595,102.4226,102.3414,102.4045,3566.0
2021-09-02 12:40:00,113.63,113.63,113.52,113.6,3984.0,102.4226,102.4226,102.3234,102.3955,3984.0
2021-09-02 12:45:00,113.63,113.65,113.57,113.59,3842.0,102.4226,102.4406,102.3685,102.3865,3842.0
2021-09-02 12:50:00,113.6,113.68,113.6,113.64,1775.0,102.3955,102.4676,102.3955,102.4316,1775.0
2021-09-02 12:55:00,113.68,113.77,113.68,113.73,2442.0,102.4676,102.5488,102.4676,102.5127,2442.0
2021-09-02 13:00:00,113.71,113.74,113.69,113.69,2538.0,102.4947,102.5217,102.4767,102.4767,2538.0
2021-09-02 13:05:00,113.68,113.68,113.59,113.59,2859.0,102.4676,102.4676,102.3865,102.3865,2859.0
2021-09-02 13:10:00,113.61,113.64,113.59,113.63,2493.0,102.4045,102.4316,102.3865,102.4226,2493.0
2021-09-02 13:15:00,113.63,113.64,113.57,113.6,4499.0,102.4226,102.4316,102.3685,102.3955,4499.0
2021-09-02 13:20:00,113.59,113.66,113.58,113.59,3476.0,102.3865,102.4496,102.3775,102.3865,3476.0
2021-09-02 13:25:00,113.63,113.65,113.61,113.64,1300.0,102.4226,102.4406,102.4045,102.4316,1300.0
2021-09-02 13:30:00,113.62,113.62,113.61,113.62,1662.0,102.4136,102.4136,102.4045,102.4136,1662.0
2021-09-02 13:35:00,113.62,113.66,113.61,113.64,2615.0,102.4136,102.4496,102.4045,102.4316,2615.0
2021-09-02 13:40:00,113.65,113.67,113.6,113.62,3597.0,102.4406,102.4586,102.3955,102.4136,3597.0
2021-09-02 13:45:00,113.61,113.67,113.59,113.63,9043.0,102.4045,102.4586,102.3865,102.4226,9043.0
2021-09-02 13:50:00,113.62,113.62,113.43,113.43,17970.0,102.4136,102.4136,102.2423,102.2423,17970.0
2021-09-02 13:55:00,113.47,113.51,113.46,113.49,3189.0,102.2783,102.3144,102.2693,102.2964,3189.0
2021-09-02 14:00:00,113.49,113.56,113.47,113.54,5434.0,102.2964,102.3595,102.2783,102.3414,5434.0
2021-09-02 14:05:00,113.55,113.56,113.47,113.53,8445.0,102.3505,102.3595,102.2783,102.3324,8445.0
2021-09-02 14:10:00,113.51,113.52,113.48,113.52,1900.0,102.3144,102.3234,102.2874,102.3234,1900.0
2021-09-02 14:15:00,113.5,113.53,113.46,113.5,4981.0,102.3054,102.3324,102.2693,102.3054,4981.0
2021-09-02 14:20:00,113.52,113.53,113.45,113.47,3907.0,102.3234,102.3324,102.2603,102.2783,3907.0
2021-09-02 14:25:00,113.46,113.46,113.35,113.41,4404.0,102.2693,102.2693,102.1702,102.2243,4404.0
2021-09-02 14:30:00,113.38,113.43,113.37,113.39,6897.0,102.1972,102.2423,102.1882,102.2062,6897.0
2021-09-02 14:35:00,113.39,113.39,113.29,113.3,6068.0,102.2062,102.2062,102.1161,102.1251,6068.0
2021-09-02 14:40:00,113.29,113.4,113.29,113.37,2999.0,102.1161,102.2153,102.1161,102.1882,2999.0
2021-09-02 14:45:00,113.4,113.46,113.39,113.43,4924.0,102.2153,102.2693,102.2062,102.2423,4924.0
2021-09-02 14:50:00,113.43,113.53,113.43,113.53,5732.0,102.2423,102.3324,102.2423,102.3324,5732.0
2021-09-02 14:55:00,113.54,113.58,113.51,113.55,26915.0,102.3414,102.3775,102.3144,102.3505,26915.0
2021-09-02 15:00:00,113.56,113.6,113.51,113.53,8752.0,102.3595,102.3955,102.3144,102.3324,8752.0
2021-09-02 15:05:00,113.52,113.52,113.43,113.43,1805.0,102.3234,102.3234,102.2423,102.2423,1805.0
2021-09-02 15:10:00,113.45,113.48,113.36,113.47,4994.0,102.2603,102.2874,102.1792,102.2783,4994.0
2021-09-02 15:15:00,113.49,113.54,113.39,113.41,8625.0,102.2964,102.3414,102.2062,102.2243,8625.0
2021-09-02 15:20:00,113.42,113.44,113.32,113.38,6297.0,102.2333,102.2513,102.1431,102.1972,6297.0
2021-09-02 15:25:00,113.44,113.46,113.37,113.4,7444.0,102.2513,102.2693,102.1882,102.2153,7444.0
2021-09-02 15:30:00,113.42,113.45,113.36,113.41,10903.0,102.2333,102.2603,102.1792,102.2243,10903.0
2021-09-02 15:35:00,113.41,113.6,113.4,113.6,9908.0,102.2243,102.3955,102.2153,102.3955,9908.0
2021-09-02 15:40:00,113.59,113.69,113.59,113.65,9425.0,102.3865,102.4767,102.3865,102.4406,9425.0
2021-09-02 15:45:00,113.68,113.7,113.57,113.57,13711.0,102.4676,102.4857,102.3685,102.3685,13711.0
2021-09-02 15:50:00,113.6,113.68,113.54,113.67,25583.0,102.3955,102.4676,102.3414,102.4586,25583.0
2021-09-02 15:55:00,113.68,113.75,113.68,113.74,47453.0,102.4676,102.5307,102.4676,102.5217,47453.0
2021-09-03 09:30:00,113.31,113.31,113.02,113.22,14615.0,102.1341,102.1341,101.8727,102.053,14615.0
2021-09-03 09:35:00,113.2,113.44,113.08,113.44,2658.0,102.035,102.2513,101.9268,102.2513,2658.0
2021-09-03 09:40:00,113.42,113.46,113.26,113.26,2600.0,102.2333,102.2693,102.0891,102.0891,2600.0
2021-09-03 09:45:00,113.22,113.24,113.07,113.19,1630.0,102.053,102.071,101.9178,102.026,1630.0
2021-09-03 09:50:00,113.07,113.28,113.07,113.28,1161.0,101.9178,102.1071,101.9178,102.1071,1161.0
2021-09-03 09:55:00,113.25,113.49,113.23,113.49,4361.0,102.08,102.2964,102.062,102.2964,4361.0
2021-09-03 10:00:00,113.5,113.7,113.46,113.66,3422.0,102.3054,102.4857,102.2693,102.4496,3422.0
2021-09-03 10:05:00,113.7,113.72,113.63,113.69,1963.0,102.4857,102.5037,102.4226,102.4767,1963.0
2021-09-03 10:10:00,113.64,113.68,113.6,113.68,1850.0,102.4316,102.4676,102.3955,102.4676,1850.0
2021-09-03 10:15:00,113.66,113.66,113.55,113.56,1427.0,102.4496,102.4496,102.3505,102.3595,1427.0
2021-09-03 10:20:00,113.55,113.55,113.45,113.49,2404.0,102.3505,102.3505,102.2603,102.2964,2404.0
2021-09-03 10:25:00,113.51,113.6,113.51,113.6,2800.0,102.3144,102.3955,102.3144,102.3955,2800.0
2021-09-03 10:30:00,113.56,113.56,113.37,113.41,6037.0,102.3595,102.3595,102.1882,102.2243,6037.0
2021-09-03 10:35:00,113.46,113.46,113.31,113.35,3400.0,102.2693,102.2693,102.1341,102.1702,3400.0
2021-09-03 10:40:00,113.27,113.32,113.21,113.32,3724.0,102.0981,102.1431,102.044,102.1431,3724.0
2021-09-03 10:45:00,113.29,113.33,113.27,113.33,3302.0,102.1161,102.1522,102.0981,102.1522,3302.0
2021-09-03 10:50:00,113.32,113.33,113.18,113.23,5185.0,102.1431,102.1522,102.017,102.062,5185.0
2021-09-03 10:55:00,113.2,113.22,113.15,113.21,2000.0,102.035,102.053,101.9899,102.044,2000.0
2021-09-03 11:00:00,113.22,113.27,113.21,113.27,1900.0,102.053,102.0981,102.044,102.0981,1900.0
2021-09-03 11:05:00,113.27,113.34,113.26,113.3,3658.0,102.0981,102.1612,102.0891,102.1251,3658.0
2021-09-03 11:10:00,113.3,113.42,113.3,113.38,6889.0,102.1251,102.2333,102.1251,102.1972,6889.0
2021-09-03 11:15:00,113.36,113.37,113.31,113.31,2238.0,102.1792,102.1882,102.1341,102.1341,2238.0
2021-09-03 11:20:00,113.33,113.44,113.28,113.44,4904.0,102.1522,102.2513,102.1071,102.2513,4904.0
2021-09-03 11:25:00,113.45,113.55,113.45,113.47,3938.0,102.2603,102.3505,102.2603,102.2783,3938.0
2021-09-03 11:30:00,113.45,113.61,113.45,113.57,1908.0,102.2603,102.4045,102.2603,102.3685,1908.0
2021-09-03 11:35:00,113.52,113.65,113.52,113.54,4580.0,102.3234,102.4406,102.3234,102.3414,4580.0
2021-09-03 11:40:00,113.56,113.64,113.53,113.64,1834.0,102.3595,102.4316,102.3324,102.4316,1834.0
2021-09-03 11:45:00,113.66,113.66,113.6,113.64,5458.0,102.4496,102.4496,102.3955,102.4316,5458.0
2021-09-03 11:50:00,113.59,113.6,113.52,113.52,1226.0,102.3865,102.3955,102.3234,102.3234,1226.0
2021-09-03 11:55:00,113.5,113.5,113.44,113.45,3731.0,102.3054,102.3054,102.2513,102.2603,3731.0
2021-09-03 12:00:00,113.45,113.46,113.43,113.45,1263.0,102.2603,102.2693,102.2423,102.2603,1263.0
2021-09-03 12:05:00,113.46,113.52,113.45,113.5,1300.0,102.2693,102.3234,102.2603,102.3054,1300.0
2021-09-03 12:10:00,113.51,113.54,113.5,113.53,4354.0,102.3144,102.3414,102.3054,102.3324,4354.0
2021-09-03 12:15:00,113.54,113.54,113.48,113.5,2612.0,102.3414,102.3414,102.2874,102.3054,2612.0
2021-09-03 12:20:00,113.49,113.51,113.44,113.47,4006.0,102.2964,102.3144,102.2513,102.2783,4006.0
2021-09-03 12:25:00,113.5,113.5,113.46,113.46,1616.0,102.3054,102.3054,102.2693,102.2693,1616.0
2021-09-03 12:30:00,113.45,113.46,113.32,113.39,7698.0,102.2603,102.2693,102.1431,102.2062,7698.0
2021-09-03 12:35:00,113.35,113.37,113.32,113.36,1912.0,102.1702,102.1882,102.1431,102.1792,1912.0
2021-09-03 12:40:00,113.38,113.41,113.35,113.41,3039.0,102.1972,102.2243,102.1702,102.2243,3039.0
2021-09-03 12:45:00,113.42,113.44,113.38,113.39,1778.0,102.2333,102.2513,102.1972,102.2062,1778.0
2021-09-03 12:50:00,113.41,113.47,113.41,113.47,2369.0,102.2243,102.2783,102.2243,102.2783,2369.0
2021-09-03 12:55:00,113.47,113.54,113.47,113.52,2382.0,102.2783,102.3414,102.2783,102.3234,2382.0
2021-09-03 13:00:00,113.52,113.65,113.52,113.62,2278.0,102.3234,102.4406,102.3234,102.4136,2278.0
2021-09-03 13:05:00,113.63,113.69,113.63,113.67,2800.0,102.4226,102.4767,102.4226,102.4586,2800.0
2021-09-03 13:10:00,113.68,113.82,113.67,113.81,4139.0,102.4676,102.5938,102.4586,102.5848,4139.0
2021-09-03 13:15:00,113.81,113.86,113.8,113.86,3061.0,102.5848,102.6299,102.5758,102.6299,3061.0
2021-09-03 13:20:00,113.86,113.86,113.78,113.83,3825.0,102.6299,102.6299,102.5578,102.6028,3825.0
2021-09-03 13:25:00,113.82,113.82,113.78,113.81,2007.0,102.5938,102.5938,102.5578,102.5848,2007.0
2021-09-03 13:30:00,113.81,113.82,113.74,113.75,4818.0,102.5848,102.5938,102.5217,102.5307,4818.0
2021-09-03 13:35:00,113.76,113.78,113.7,113.76,2430.0,102.5397,102.5578,102.4857,102.5397,2430.0
2021-09-03 13:40:00,113.8,113.83,113.78,113.79,3270.0,102.5758,102.6028,102.5578,102.5668,3270.0
2021-09-03 13:45:00,113.79,113.82,113.74,113.81,2600.0,102.5668,102.5938,102.5217,102.5848,2600.0
2021-09-03 13:50:00,113.79,113.84,113.78,113.84,2554.0,102.5668,102.6119,102.5578,102.6119,2554.0
2021-09-03 13:55:00,113.82,113.88,113.81,113.87,4745.0,102.5938,102.6479,102.5848,102.6389,4745.0
2021-09-03 14:00:00,113.83,113.85,113.81,113.83,2200.0,102.6028,102.6209,102.5848,102.6028,2200.0
2021-09-03 14:05:00,113.83,113.84,113.82,113.83,800.0,102.6028,102.6119,102.5938,102.6028,800.0
2021-09-03 14:10:00,113.83,113.89,113.83,113.89,5290.0,102.6028,102.6569,102.6028,102.6569,5290.0
2021-09-03 14:15:00,113.87,113.88,113.84,113.88,2020.0,102.6389,102.6479,102.6119,102.6479,2020.0
2021-09-03 14:20:00,113.86,113.87,113.82,113.84,3243.0,102.6299,102.6389,102.5938,102.6119,3243.0
2021-09-03 14:25:00,113.86,113.87,113.8,113.84,2498.0,102.6299,102.6389,102.5758,102.6119,2498.0
2021-09-03 14:30:00,113.85,113.91,113.84,113.91,1900.0,102.6209,102.675,102.6119,102.675,1900.0
2021-09-03 14:35:00,113.91,113.96,113.9,113.94,4981.0,102.675,102.72,102.6659,102.702,4981.0
2021-09-03 14:40:00,113.94,113.94,113.88,113.89,3100.0,102.702,102.702,102.6479,102.6569,3100.0
2021-09-03 14:45:00,113.88,113.89,113.85,113.86,2322.0,102.6479,102.6569,102.6209,102.6299,2322.0
2021-09-03 14:50:00,113.84,113.87,113.81,113.84,2896.0,102.6119,102.6389,102.5848,102.6119,2896.0
2021-09-03 14:55:00,113.86,113.86,113.76,113.77,2295.0,102.6299,102.6299,102.5397,102.5488,2295.0
2021-09-03 15:00:00,113.75,113.79,113.75,113.79,3365.0,102.5307,102.5668,102.5307,102.5668,3365.0
2021-09-03 15:05:00,113.78,113.78,113.74,113.76,2064.0,102.5578,102.5578,102.5217,102.5397,2064.0
2021-09-03 15:10:00,113.74,113.8,113.73,113.79,3578.0,102.5217,102.5758,102.5127,102.5668,3578.0
2021-09-03 15:15:00,113.78,113.79,113.75,113.76,2225.0,102.5578,102.5668,102.5307,102.5397,2225.0
2021-09-03 15:20:00,113.74,113.75,113.69,113.72,3490.0,102.5217,102.5307,102.4767,102.5037,3490.0
2021-09-03 15:25:00,113.74,113.75,113.69,113.7,3619.0,102.5217,102.5307,102.4767,102.4857,3619.0
2021-09-03 15:30:00,113.69,113.72,113.64,113.69,5495.0,102.4767,102.5037,102.4316,102.4767,5495.0
2021-09-03 15:35:00,113.7,113.72,113.66,113.66,4322.0,102.4857,102.5037,102.4496,102.4496,4322.0
2021-09-03 15:40:00,113.65,113.69,113.64,113.66,5415.0,102.4406,102.4767,102.4316,102.4496,5415.0
2021-09-03 15:45:00,113.69,113.72,113.61,113.61,5496.0,102.4767,102.5037,102.4045,102.4045,5496.0
2021-09-03 15:50:00,113.61,113.67,113.6,113.6,16774.0,102.4045,102.4586,102.3955,102.3955,16774.0
2021-09-03 15:55:00,113.61,113.63,113.54,113.6,41589.0,102.4045,102.4226,102.3414,102.3955,41589.0
2021-09-07 09:30:00,113.38,113.38,112.85,113.0,17305.0,102.1972,102.1972,101.7195,101.8547,17305.0
2021-09-07 09:35:00,112.97,113.01,112.3,112.32,8368.0,101.8277,101.8637,101.2237,101.2418,8368.0
2021-09-07 09:40:00,112.27,112.49,112.2,112.48,9801.0,101.1967,101.395,101.1336,101.386,9801.0
2021-09-07 09:45:00,112.4,112.42,112.14,112.15,4739.0,101.3139,101.3319,101.0795,101.0885,4739.0
2021-09-07 09:50:00,112.12,112.34,112.12,112.34,8654.0,101.0615,101.2598,101.0615,101.2598,8654.0
2021-09-07 09:55:00,112.34,112.43,112.28,112.33,4642.0,101.2598,101.3409,101.2057,101.2508,4642.0
2021-09-07 10:00:00,112.37,112.41,112.28,112.34,6021.0,101.2868,101.3229,101.2057,101.2598,6021.0
2021-09-07 10:05:00,112.33,112.33,111.87,111.93,12041.0,101.2508,101.2508,100.8362,100.8902,12041.0
2021-09-07 10:10:00,111.85,111.88,111.59,111.67,10971.0,100.8181,100.8452,100.5838,100.6559,10971.0
2021-09-07 10:15:00,111.65,111.8,111.6,111.67,19405.0,100.6379,100.7731,100.5928,100.6559,19405.0
2021-09-07 10:20:00,111.65,111.83,111.65,111.8,10605.0,100.6379,100.8001,100.6379,100.7731,10605.0
2021-09-07 10:25:00,111.78,111.84,111.76,111.8,2757.0,100.755,100.8091,100.737,100.7731,2757.0
2021-09-07 10:30:00,111.78,111.87,111.7,111.82,10057.0,100.755,100.8362,100.6829,100.7911,10057.0
2021-09-07 10:35:00,111.76,111.87,111.63,111.64,8760.0,100.737,100.8362,100.6198,100.6288,8760.0
2021-09-07 10:40:00,111.64,111.66,111.56,111.64,7049.0,100.6288,100.6469,100.5567,100.6288,7049.0
2021-09-07 10:45:00,111.66,111.79,111.63,111.77,2950.0,100.6469,100.764,100.6198,100.746,2950.0
2021-09-07 10:50:00,111.78,111.78,111.64,111.64,2269.0,100.755,100.755,100.6288,100.6288,2269.0
2021-09-07 10:55:00,111.68,111.7,111.63,111.65,4209.0,100.6649,100.6829,100.6198,100.6379,4209.0
2021-09-07 11:00:00,111.63,111.69,111.47,111.47,5470.0,100.6198,100.6739,100.4756,100.4756,5470.0
2021-09-07 11:05:00,111.48,111.72,111.48,111.69,6913.0,100.4846,100.701,100.4846,100.6739,6913.0
2021-09-07 11:10:00,111.69,111.69,111.59,111.61,3188.0,100.6739,100.6739,100.5838,100.6018,3188.0
2021-09-07 11:15:00,111.53,111.63,111.52,111.57,3078.0,100.5297,100.6198,100.5207,100.5657,3078.0
2021-09-07 11:20:00,111.57,111.57,111.47,111.47,4795.0,100.5657,100.5657,100.4756,100.4756,4795.0
2021-09-07 11:25:00,111.48,111.52,111.42,111.48,3929.0,100.4846,100.5207,100.4305,100.4846,3929.0
2021-09-07 11:30:00,111.44,111.67,111.44,111.67,3724.0,100.4486,100.6559,100.4486,100.6559,3724.0
2021-09-07 11:35:00,111.66,111.68,111.55,111.57,3489.0,100.6469,100.6649,100.5477,100.5657,3489.0
2021-09-07 11:40:00,111.56,111.56,111.51,111.55,3945.0,100.5567,100.5567,100.5117,100.5477,3945.0
2021-09-07 11:45:00,111.52,111.56,111.52,111.55,2600.0,100.5207,100.5567,100.5207,100.5477,2600.0
2021-09-07 11:50:00,111.53,111.55,111.48,111.49,4927.0,100.5297,100.5477,100.4846,100.4936,4927.0
2021-09-07 11:55:00,111.47,111.52,111.46,111.51,1900.0,100.4756,100.5207,100.4666,100.5117,1900.0
2021-09-07 12:00:00,111.52,111.65,111.5,111.65,1999.0,100.5207,100.6379,100.5027,100.6379,1999.0
2021-09-07 12:05:00,111.65,111.76,111.63,111.64,5065.0,100.6379,100.737,100.6198,100.6288,5065.0
2021-09-07 12:10:00,111.64,111.68,111.61,111.66,2089.0,100.6288,100.6649,100.6018,100.6469,2089.0
2021-09-07 12:15:00,111.67,111.67,111.6,111.6,1542.0,100.6559,100.6559,100.5928,100.5928,1542.0
2021-09-07 12:20:00,111.62,111.62,111.49,111.53,5340.0,100.6108,100.6108,100.4936,100.5297,5340.0
2021-09-07 12:25:00,111.53,111.58,111.53,111.56,2700.0,100.5297,100.5748,100.5297,100.5567,2700.0
2021-09-07 12:30:00,111.61,111.62,111.59,111.6,1604.0,100.6018,100.6108,100.5838,100.5928,1604.0
2021-09-07 12:35:00,111.62,111.64,111.6,111.61,1967.0,100.6108,100.6288,100.5928,100.6018,1967.0
2021-09-07 12:40:00,111.6,111.63,111.6,111.61,600.0,100.5928,100.6198,100.5928,100.6018,600.0
2021-09-07 12:45:00,111.65,111.79,111.63,111.71,5029.0,100.6379,100.764,100.6198,100.6919,5029.0
2021-09-07 12:50:00,111.74,111.75,111.71,111.71,2300.0,100.719,100.728,100.6919,100.6919,2300.0
2021-09-07 12:55:00,111.72,111.73,111.69,111.71,1870.0,100.701,100.71,100.6739,100.6919,1870.0
2021-09-07 13:00:00,111.71,111.78,111.69,111.72,7906.0,100.6919,100.755,100.6739,100.701,7906.0
2021-09-07 13:05:00,111.72,111.75,111.71,111.75,2100.0,100.701,100.728,100.6919,100.728,2100.0
2021-09-07 13:10:00,111.75,111.75,111.7,111.75,1400.0,100.728,100.728,100.6829,100.728,1400.0
2021-09-07 13:15:00,111.75,111.77,111.72,111.75,5135.0,100.728,100.746,100.701,100.728,5135.0
2021-09-07 13:20:00,111.74,111.74,111.68,111.73,2301.0,100.719,100.719,100.6649,100.71,2301.0
2021-09-07 13:25:00,111.71,111.71,111.64,111.65,1900.0,100.6919,100.6919,100.6288,100.6379,1900.0
2021-09-07 13:30:00,111.66,111.75,111.66,111.71,3508.0,100.6469,100.728,100.6469,100.6919,3508.0
2021-09-07 13:35:00,111.72,111.78,111.69,111.75,5759.0,100.701,100.755,100.6739,100.728,5759.0
2021-09-07 13:40:00,111.75,111.75,111.73,111.73,2600.0,100.728,100.728,100.71,100.71,2600.0
2021-09-07 13:45:00,111.7,111.75,111.69,111.75,2142.0,100.6829,100.728,100.6739,100.728,2142.0
2021-09-07 13:50:00,111.74,111.78,111.72,111.77,1700.0,100.719,100.755,100.701,100.746,1700.0
2021-09-07 13:55:00,111.76,111.79,111.75,111.77,4300.0,100.737,100.764,100.728,100.746,4300.0
2021-09-07 14:00:00,111.7,111.79,111.7,111.77,2509.0,100.6829,100.764,100.6829,100.746,2509.0
2021-09-07 14:05:00,111.77,111.77,111.73,111.75,1400.0,100.746,100.746,100.71,100.728,1400.0
2021-09-07 14:10:00,111.76,111.77,111.74,111.76,2754.0,100.737,100.746,100.719,100.737,2754.0
2021-09-07 14:15:00,111.77,111.77,111.64,111.65,4529.0,100.746,100.746,100.6288,100.6379,4529.0
2021-09-07 14:20:00,111.63,111.63,111.56,111.56,4818.0,100.6198,100.6198,100.5567,100.5567,4818.0
2021-09-07 14:25:00,111.58,111.58,111.49,111.49,3698.0,100.5748,100.5748,100.4936,100.4936,3698.0
2021-09-07 14:30:00,111.49,111.51,111.45,111.49,3400.0,100.4936,100.5117,100.4576,100.4936,3400.0
2021-09-07 14:35:00,111.48,111.54,111.47,111.52,3832.0,100.4846,100.5387,100.4756,100.5207,3832.0
2021-09-07 14:40:00,111.51,111.52,111.49,111.52,4249.0,100.5117,100.5207,100.4936,100.5207,4249.0
2021-09-07 14:45:00,111.5,111.51,111.46,111.47,3514.0,100.5027,100.5117,100.4666,100.4756,3514.0
2021-09-07 14:50:00,111.46,111.48,111.44,111.46,7784.0,100.4666,100.4846,100.4486,100.4666,7784.0
2021-09-07 14:55:00,111.45,111.48,111.38,111.41,7911.0,100.4576,100.4846,100.3945,100.4215,7911.0
2021-09-07 15:00:00,111.41,111.47,111.38,111.43,10354.0,100.4215,100.4756,100.3945,100.4396,10354.0
2021-09-07 15:05:00,111.42,111.48,111.41,111.48,3066.0,100.4305,100.4846,100.4215,100.4846,3066.0
2021-09-07 15:10:00,111.52,111.53,111.48,111.49,4115.0,100.5207,100.5297,100.4846,100.4936,4115.0
2021-09-07 15:15:00,111.45,111.46,111.38,111.39,5651.0,100.4576,100.4666,100.3945,100.4035,5651.0
2021-09-07 15:20:00,111.39,111.39,111.31,111.34,7138.0,100.4035,100.4035,100.3314,100.3584,7138.0
2021-09-07 15:25:00,111.34,111.36,111.32,111.36,3363.0,100.3584,100.3765,100.3404,100.3765,3363.0
2021-09-07 15:30:00,111.34,111.35,111.26,111.32,12050.0,100.3584,100.3674,100.2863,100.3404,12050.0
2021-09-07 15:35:00,111.34,111.34,111.27,111.28,4482.0,100.3584,100.3584,100.2953,100.3044,4482.0
2021-09-07 15:40:00,111.22,111.23,111.11,111.15,11480.0,100.2503,100.2593,100.1511,100.1872,11480.0
2021-09-07 15:45:00,111.13,111.21,111.13,111.2,8870.0,100.1691,100.2413,100.1691,100.2322,8870.0
2021-09-07 15:50:00,111.19,111.29,111.19,111.29,11798.0,100.2232,100.3134,100.2232,100.3134,11798.0
2021-09-07 15:55:00,111.29,111.33,111.26,111.3,37029.0,100.3134,100.3494,100.2863,100.3224,37029.0
2021-09-08 09:30:00,111.16,111.4,111.05,111.29,19276.0,100.1962,100.4125,100.097,100.3134,19276.0
2021-09-08 09:35:00,111.36,111.81,111.35,111.65,8431.0,100.3765,100.7821,100.3674,100.6379,8431.0
2021-09-08 09:40:00,111.57,111.92,111.57,111.83,6788.0,100.5657,100.8812,100.5657,100.8001,6788.0
2021-09-08 09:45:00,111.86,111.86,111.47,111.47,12260.0,100.8271,100.8271,100.4756,100.4756,12260.0
2021-09-08 09:50:00,111.36,111.44,111.31,111.37,6402.0,100.3765,100.4486,100.3314,100.3855,6402.0
2021-09-08 09:55:00,111.34,111.53,111.34,111.48,5021.0,100.3584,100.5297,100.3584,100.4846,5021.0
2021-09-08 10:00:00,111.42,111.76,111.42,111.65,6553.0,100.4305,100.737,100.4305,100.6379,6553.0
2021-09-08 10:05:00,111.64,111.71,111.54,111.56,4713.0,100.6288,100.6919,100.5387,100.5567,4713.0
2021-09-08 10:10:00,111.55,111.55,111.45,111.45,4045.0,100.5477,100.5477,100.4576,100.4576,4045.0
2021-09-08 10:15:00,111.42,111.42,111.22,111.35,4095.0,100.4305,100.4305,100.2503,100.3674,4095.0
2021-09-08 10:20:00,111.29,111.42,111.28,111.42,2860.0,100.3134,100.4305,100.3044,100.4305,2860.0
2021-09-08 10:25:00,111.42,111.44,111.3,111.38,2947.0,100.4305,100.4486,100.3224,100.3945,2947.0
2021-09-08 10:30:00,111.42,111.44,111.35,111.43,6684.0,100.4305,100.4486,100.3674,100.4396,6684.0
2021-09-08 10:35:00,111.38,111.41,111.19,111.23,3714.0,100.3945,100.4215,100.2232,100.2593,3714.0
2021-09-08 10:40:00,111.23,111.46,111.23,111.39,4541.0,100.2593,100.4666,100.2593,100.4035,4541.0
2021-09-08 10:45:00,111.42,111.54,111.38,111.54,6112.0,100.4305,100.5387,100.3945,100.5387,6112.0
2021-09-08 10:50:00,111.54,111.7,111.53,111.7,6545.0,100.5387,100.6829,100.5297,100.6829,6545.0
2021-09-08 10:55:00,111.7,111.92,111.66,111.87,4505.0,100.6829,100.8812,100.6469,100.8362,4505.0
2021-09-08 11:00:00,111.89,112.0,111.86,111.93,19070.0,100.8542,100.9533,100.8271,100.8902,19070.0
2021-09-08 11:05:00,111.91,112.0,111.85,111.89,13290.0,100.8722,100.9533,100.8181,100.8542,13290.0
2021-09-08 11:10:00,111.86,111.94,111.83,111.94,3816.0,100.8271,100.8993,100.8001,100.8993,3816.0
2021-09-08 11:15:00,112.0,112.0,111.88,111.9,7624.0,100.9533,100.9533,100.8452,100.8632,7624.0
2021-09-08 11:20:00,111.95,112.0,111.83,111.86,8361.0,100.9083,100.9533,100.8001,100.8271,8361.0
2021-09-08 11:25:00,111.86,111.87,111.76,111.77,5698.0,100.8271,100.8362,100.737,100.746,5698.0
2021-09-08 11:30:00,111.77,111.81,111.64,111.65,11230.0,100.746,100.7821,100.6288,100.6379,11230.0
2021-09-08 11:35:00,111.65,111.68,111.52,111.52,38468.0,100.6379,100.6649,100.5207,100.5207,38468.0
2021-09-08 11:40:00,111.53,111.53,111.4,111.41,14245.0,100.5297,100.5297,100.4125,100.4215,14245.0
2021-09-08 11:45:00,111.4,111.5,111.27,111.27,13739.0,100.4125,100.5027,100.2953,100.2953,13739.0
2021-09-08 11:50:00,111.26,111.3,111.19,111.26,11439.0,100.2863,100.3224,100.2232,100.2863,11439.0
2021-09-08 11:55:00,111.25,111.3,111.19,111.2,11017.0,100.2773,100.3224,100.2232,100.2322,11017.0
2021-09-08 12:00:00,111.18,111.5,111.18,111.44,48597.0,100.2142,100.5027,100.2142,100.4486,48597.0
2021-09-08 12:05:00,111.46,111.63,111.46,111.57,6282.0,100.4666,100.6198,100.4666,100.5657,6282.0
2021-09-08 12:10:00,111.57,111.66,111.53,111.65,4948.0,100.5657,100.6469,100.5297,100.6379,4948.0
2021-09-08 12:15:00,111.63,111.73,111.62,111.71,6000.0,100.6198,100.71,100.6108,100.6919,6000.0
2021-09-08 12:20:00,111.71,111.82,111.71,111.81,3726.0,100.6919,100.7911,100.6919,100.7821,3726.0
2021-09-08 12:25:00,111.8,111.83,111.75,111.77,4417.0,100.7731,100.8001,100.728,100.746,4417.0
2021-09-08 12:30:00,111.78,111.87,111.74,111.86,5550.0,100.755,100.8362,100.719,100.8271,5550.0
2021-09-08 12:35:00,111.85,111.88,111.81,111.88,3555.0,100.8181,100.8452,100.7821,100.8452,3555.0
2021-09-08 12:40:00,111.89,111.99,111.89,111.9,6884.0,100.8542,100.9443,100.8542,100.8632,6884.0
2021-09-08 12:45:00,111.89,111.91,111.87,111.91,5600.0,100.8542,100.8722,100.8362,100.8722,5600.0
2021-09-08 12:50:00,111.89,111.92,111.85,111.89,8349.0,100.8542,100.8812,100.8181,100.8542,8349.0
2021-09-08 12:55:00,111.86,111.87,111.81,111.81,4084.0,100.8271,100.8362,100.7821,100.7821,4084.0
2021-09-08 13:00:00,111.81,111.82,111.72,111.73,4432.0,100.7821,100.7911,100.701,100.71,4432.0
2021-09-08 13:05:00,111.76,111.8,111.65,111.65,2830.0,100.737,100.7731,100.6379,100.6379,2830.0
2021-09-08 13:10:00,111.63,111.63,111.5,111.51,4377.0,100.6198,100.6198,100.5027,100.5117,4377.0
2021-09-08 13:15:00,111.51,111.52,111.46,111.51,1900.0,100.5117,100.5207,100.4666,100.5117,1900.0
2021-09-08 13:20:00,111.49,111.49,111.44,111.44,4188.0,100.4936,100.4936,100.4486,100.4486,4188.0
2021-09-08 13:25:00,111.47,111.5,111.45,111.47,2244.0,100.4756,100.5027,100.4576,100.4756,2244.0
2021-09-08 13:30:00,111.49,111.52,111.46,111.49,6522.0,100.4936,100.5207,100.4666,100.4936,6522.0
2021-09-08 13:35:00,111.51,111.58,111.51,111.58,6684.0,100.5117,100.5748,100.5117,100.5748,6684.0
2021-09-08 13:40:00,111.57,111.59,111.54,111.59,3843.0,100.5657,100.5838,100.5387,100.5838,3843.0
2021-09-08 13:45:00,111.6,111.67,111.6,111.67,6093.0,100.5928,100.6559,100.5928,100.6559,6093.0
2021-09-08 13:50:00,111.67,111.67,111.58,111.63,5011.0,100.6559,100.6559,100.5748,100.6198,5011.0
2021-09-08 13:55:00,111.61,111.63,111.58,111.63,5032.0,100.6018,100.6198,100.5748,100.6198,5032.0
2021-09-08 14:00:00,111.6,111.78,111.6,111.73,15788.0,100.5928,100.755,100.5928,100.71,15788.0
2021-09-08 14:05:00,111.7,111.7,111.64,111.69,5277.0,100.6829,100.6829,100.6288,100.6739,5277.0
2021-09-08 14:10:00,111.69,111.75,111.64,111.75,2467.0,100.6739,100.728,100.6288,100.728,2467.0
2021-09-08 14:15:00,111.75,111.78,111.64,111.69,7130.0,100.728,100.755,100.6288,100.6739,7130.0
2021-09-08 14:20:00,111.66,111.74,111.65,111.74,4852.0,100.6469,100.719,100.6379,100.719,4852.0
2021-09-08 14:25:00,111.73,111.83,111.73,111.81,3485.0,100.71,100.8001,100.71,100.7821,3485.0
2021-09-08 14:30:00,111.82,111.85,111.79,111.83,4889.0,100.7911,100.8181,100.764,100.8001,4889.0
2021-09-08 14:35:00,111.83,111.83,111.75,111.78,6124.0,100.8001,100.8001,100.728,100.755,6124.0
2021-09-08 14:40:00,111.8,111.88,111.76,111.87,6586.0,100.7731,100.8452,100.737,100.8362,6586.0
2021-09-08 14:45:00,111.87,111.89,111.85,111.89,3700.0,100.8362,100.8542,100.8181,100.8542,3700.0
2021-09-08 14:50:00,111.87,111.91,111.85,111.89,4619.0,100.8362,100.8722,100.8181,100.8542,4619.0
2021-09-08 14:55:00,111.89,112.02,111.88,112.02,2475.0,100.8542,100.9714,100.8452,100.9714,2475.0
2021-09-08 15:00:00,111.98,112.01,111.97,111.99,6756.0,100.9353,100.9624,100.9263,100.9443,6756.0
2021-09-08 15:05:00,111.99,112.01,111.93,111.97,4736.0,100.9443,100.9624,100.8902,100.9263,4736.0
2021-09-08 15:10:00,111.94,112.0,111.93,112.0,5635.0,100.8993,100.9533,100.8902,100.9533,5635.0
2021-09-08 15:15:00,112.01,112.08,112.01,112.04,8736.0,100.9624,101.0254,100.9624,100.9894,8736.0
2021-09-08 15:20:00,112.03,112.07,112.02,112.06,3951.0,100.9804,101.0164,100.9714,101.0074,3951.0
2021-09-08 15:25:00,112.08,112.1,112.06,112.1,7359.0,101.0254,101.0435,101.0074,101.0435,7359.0
2021-09-08 15:30:00,112.1,112.13,112.07,112.09,12065.0,101.0435,101.0705,101.0164,101.0345,12065.0
2021-09-08 15:35:00,112.07,112.09,112.03,112.05,6395.0,101.0164,101.0345,100.9804,100.9984,6395.0
2021-09-08 15:40:00,112.06,112.13,112.01,112.13,7780.0,101.0074,101.0705,100.9624,101.0705,7780.0
2021-09-08 15:45:00,112.11,112.12,111.94,112.01,37673.0,101.0525,101.0615,100.8993,100.9624,37673.0
2021-09-08 15:50:00,112.01,112.08,111.99,112.05,16658.0,100.9624,101.0254,100.9443,100.9984,16658.0
2021-09-08 15:55:00,112.03,112.11,111.96,112.09,39054.0,100.9804,101.0525,100.9173,101.0345,39054.0
2021-09-09 09:30:00,112.4,112.54,112.22,112.44,16267.0,101.3139,101.4401,101.1516,101.3499,16267.0
2021-09-09 09:35:00,112.54,112.65,112.52,112.65,6536.0,101.4401,101.5392,101.422,101.5392,6536.0
2021-09-09 09:40:00,112.69,112.72,112.41,112.5,6622.0,101.5753,101.6023,101.3229,101.404,6622.0
2021-09-09 09:45:00,112.53,112.54,112.38,112.42,5243.0,101.4311,101.4401,101.2959,101.3319,5243.0
2021-09-09 09:50:00,112.45,112.54,112.4,112.4,1800.0,101.359,101.4401,101.3139,101.3139,1800.0
2021-09-09 09:55:00,112.42,112.44,112.18,112.23,5735.0,101.3319,101.3499,101.1156,101.1607,5735.0
2021-09-09 10:00:00,112.22,112.33,112.07,112.27,8384.0,101.1516,101.2508,101.0164,101.1967,8384.0
2021-09-09 10:05:00,112.24,112.46,112.24,112.44,1776.0,101.1697,101.368,101.1697,101.3499,1776.0
2021-09-09 10:10:00,112.48,112.82,112.48,112.72,3521.0,101.386,101.6925,101.386,101.6023,3521.0
2021-09-09 10:15:00,112.79,112.79,112.54,112.54,5332.0,101.6654,101.6654,101.4401,101.4401,5332.0
2021-09-09 10:20:00,112.5,112.55,112.43,112.43,4252.0,101.404,101.4491,101.3409,101.3409,4252.0
2021-09-09 10:25:00,112.43,112.5,112.42,112.45,3427.0,101.3409,101.404,101.3319,101.359,3427.0
2021-09-09 10:30:00,112.48,112.52,112.4,112.4,4740.0,101.386,101.422,101.3139,101.3139,4740.0
2021-09-09 10:35:00,112.4,112.41,112.24,112.29,5700.0,101.3139,101.3229,101.1697,101.2147,5700.0
2021-09-09 10:40:00,112.27,112.29,112.22,112.29,3873.0,101.1967,101.2147,101.1516,101.2147,3873.0
2021-09-09 10:45:00,112.27,112.42,112.27,112.34,2903.0,101.1967,101.3319,101.1967,101.2598,2903.0
2021-09-09 10:50:00,112.4,112.41,112.35,112.38,2455.0,101.3139,101.3229,101.2688,101.2959,2455.0
2021-09-09 10:55:00,112.42,112.45,112.24,112.25,7789.0,101.3319,101.359,101.1697,101.1787,7789.0
2021-09-09 11:00:00,112.22,112.24,112.06,112.08,8397.0,101.1516,101.1697,101.0074,101.0254,8397.0
2021-09-09 11:05:00,112.08,112.33,112.08,112.33,15505.0,101.0254,101.2508,101.0254,101.2508,15505.0
2021-09-09 11:10:00,112.37,112.46,112.34,112.46,8068.0,101.2868,101.368,101.2598,101.368,8068.0
2021-09-09 11:15:00,112.46,112.46,112.14,112.18,3573.0,101.368,101.368,101.0795,101.1156,3573.0
2021-09-09 11:20:00,112.19,112.21,112.13,112.18,7041.0,101.1246,101.1426,101.0705,101.1156,7041.0
2021-09-09 11:25:00,112.21,112.22,112.09,112.09,2584.0,101.1426,101.1516,101.0345,101.0345,2584.0
2021-09-09 11:30:00,112.07,112.14,112.05,112.14,5555.0,101.0164,101.0795,100.9984,101.0795,5555.0
2021-09-09 11:35:00,112.17,112.28,112.14,112.24,8421.0,101.1066,101.2057,101.0795,101.1697,8421.0
2021-09-09 11:40:00,112.24,112.32,112.21,112.24,3104.0,101.1697,101.2418,101.1426,101.1697,3104.0
2021-09-09 11:45:00,112.31,112.35,112.28,112.34,2178.0,101.2328,101.2688,101.2057,101.2598,2178.0
2021-09-09 11:50:00,112.35,112.35,112.17,112.21,2600.0,101.2688,101.2688,101.1066,101.1426,2600.0
2021-09-09 11:55:00,112.22,112.31,112.22,112.28,2294.0,101.1516,101.2328,101.1516,101.2057,2294.0
2021-09-09 12:00:00,112.28,112.28,112.02,112.02,2296.0,101.2057,101.2057,100.9714,100.9714,2296.0
2021-09-09 12:05:00,112.03,112.1,111.97,112.1,3919.0,100.9804,101.0435,100.9263,101.0435,3919.0
2021-09-09 12:10:00,112.1,112.11,112.03,112.03,5181.0,101.0435,101.0525,100.9804,100.9804,5181.0
2021-09-09 12:15:00,112.03,112.1,111.99,112.1,4912.0,100.9804,101.0435,100.9443,101.0435,4912.0
2021-09-09 12:20:00,112.13,112.15,112.07,112.07,2089.0,101.0705,101.0885,101.0164,101.0164,2089.0
2021-09-09 12:25:00,112.04,112.1,112.0,112.02,6119.0,100.9894,101.0435,100.9533,100.9714,6119.0
2021-09-09 12:30:00,111.99,112.0,111.95,111.97,3907.0,100.9443,100.9533,100.9083,100.9263,3907.0
2021-09-09 12:35:00,111.98,111.99,111.94,111.95,2850.0,100.9353,100.9443,100.8993,100.9083,2850.0
2021-09-09 12:40:00,111.96,111.99,111.95,111.99,3180.0,100.9173,100.9443,100.9083,100.9443,3180.0
2021-09-09 12:45:00,111.99,112.05,111.97,112.03,2500.0,100.9443,100.9984,100.9263,100.9804,2500.0
2021-09-09 12:50:00,112.0,112.0,111.97,111.98,2434.0,100.9533,100.9533,100.9263,100.9353,2434.0
2021-09-09 12:55:00,111.97,111.97,111.85,111.86,3112.0,100.9263,100.9263,100.8181,100.8271,3112.0
2021-09-09 13:00:00,111.85,111.95,111.85,111.92,5306.0,100.8181,100.9083,100.8181,100.8812,5306.0
2021-09-09 13:05:00,111.92,111.98,111.91,111.93,2100.0,100.8812,100.9353,100.8722,100.8902,2100.0
2021-09-09 13:10:00,111.94,111.96,111.87,111.96,6046.0,100.8993,100.9173,100.8362,100.9173,6046.0
2021-09-09 13:15:00,111.98,112.01,111.96,111.96,1900.0,100.9353,100.9624,100.9173,100.9173,1900.0
2021-09-09 13:20:00,111.93,111.93,111.69,111.73,5068.0,100.8902,100.8902,100.6739,100.71,5068.0
2021-09-09 13:25:00,111.76,111.81,111.69,111.81,3667.0,100.737,100.7821,100.6739,100.7821,3667.0
2021-09-09 13:30:00,111.78,111.78,111.6,111.61,7554.0,100.755,100.755,100.5928,100.6018,7554.0
2021-09-09 13:35:00,111.6,111.63,111.55,111.57,2966.0,100.5928,100.6198,100.5477,100.5657,2966.0
2021-09-09 13:40:00,111.58,111.72,111.55,111.69,6665.0,100.5748,100.701,100.5477,100.6739,6665.0
2021-09-09 13:45:00,111.68,111.76,111.68,111.73,2480.0,100.6649,100.737,100.6649,100.71,2480.0
2021-09-09 13:50:00,111.72,111.73,111.7,111.73,1650.0,100.701,100.71,100.6829,100.71,1650.0
2021-09-09 13:55:00,111.7,111.73,111.66,111.66,2290.0,100.6829,100.71,100.6469,100.6469,2290.0
2021-09-09 14:00:00,111.65,111.67,111.48,111.48,4344.0,100.6379,100.6559,100.4846,100.4846,4344.0
2021-09-09 14:05:00,111.54,111.65,111.54,111.64,2300.0,100.5387,100.6379,100.5387,100.6288,2300.0
2021-09-09 14:10:00,111.61,111.67,111.6,111.62,1600.0,100.6018,100.6559,100.5928,100.6108,1600.0
2021-09-09 14:15:00,111.62,111.69,111.61,111.69,4103.0,100.6108,100.6739,100.6018,100.6739,4103.0
2021-09-09 14:20:00,111.69,111.74,111.68,111.72,2901.0,100.6739,100.719,100.6649,100.701,2901.0
2021-09-09 14:25:00,111.74,111.78,111.71,111.72,11015.0,100.719,100.755,100.6919,100.701,11015.0
2021-09-09 14:30:00,111.73,111.73,111.65,111.66,5732.0,100.71,100.71,100.6379,100.6469,5732.0
2021-09-09 14:35:00,111.68,111.69,111.63,111.67,5134.0,100.6649,100.6739,100.6198,100.6559,5134.0
2021-09-09 14:40:00,111.64,111.67,111.59,111.62,3984.0,100.6288,100.6559,100.5838,100.6108,3984.0
2021-09-09 14:45:00,111.65,111.77,111.65,111.73,3765.0,100.6379,100.746,100.6379,100.71,3765.0
2021-09-09 14:50:00,111.75,111.78,111.73,111.75,4614.0,100.728,100.755,100.71,100.728,4614.0
2021-09-09 14:55:00,111.72,111.77,111.72,111.74,4117.0,100.701,100.746,100.701,100.719,4117.0
2021-09-09 15:00:00,111.72,111.78,111.72,111.73,5532.0,100.701,100.755,100.701,100.71,5532.0
2021-09-09 15:05:00,111.72,111.76,111.67,111.67,3346.0,100.701,100.737,100.6559,100.6559,3346.0
2021-09-09 15:10:00,111.71,111.77,111.64,111.65,2024.0,100.6919,100.746,100.6288,100.6379,2024.0
2021-09-09 15:15:00,111.65,111.71,111.63,111.63,7007.0,100.6379,100.6919,100.6198,100.6198,7007.0
2021-09-09 15:20:00,111.65,111.67,111.58,111.58,5404.0,100.6379,100.6559,100.5748,100.5748,5404.0
2021-09-09 15:25:00,111.58,111.59,111.52,111.52,6393.0,100.5748,100.5838,100.5207,100.5207,6393.0
2021-09-09 15:30:00,111.52,111.54,111.35,111.42,19080.0,100.5207,100.5387,100.3674,100.4305,19080.0
2021-09-09 15:35:00,111.4,111.54,111.36,111.51,9713.0,100.4125,100.5387,100.3765,100.5117,9713.0
2021-09-09 15:40:00,111.51,111.62,111.48,111.54,7286.0,100.5117,100.6108,100.4846,100.5387,7286.0
2021-09-09 15:45:00,111.56,111.62,111.49,111.52,11392.0,100.5567,100.6108,100.4936,100.5207,11392.0
2021-09-09 15:50:00,111.48,111.48,111.36,111.37,17120.0,100.4846,100.4846,100.3765,100.3855,17120.0
2021-09-09 15:55:00,111.34,111.4,111.26,111.31,37242.0,100.3584,100.4125,100.2863,100.3314,37242.0
2021-09-10 09:30:00,111.39,111.53,111.23,111.23,20511.0,100.4035,100.5297,100.2593,100.2593,20511.0
2021-09-10 09:35:00,111.11,111.25,111.06,111.25,1900.0,100.1511,100.2773,100.106,100.2773,1900.0
2021-09-10 09:40:00,111.2,111.46,111.18,111.21,4717.0,100.2322,100.4666,100.2142,100.2413,4717.0
2021-09-10 09:45:00,111.18,111.24,111.03,111.03,9493.0,100.2142,100.2683,100.079,100.079,9493.0
2021-09-10 09:50:00,111.0,111.0,110.84,110.88,3714.0,100.052,100.052,99.9077,99.9438,3714.0
2021-09-10 09:55:00,110.9,110.94,110.76,110.79,7092.0,99.9618,99.9979,99.8356,99.8627,7092.0
2021-09-10 10:00:00,110.74,110.79,110.67,110.67,4490.0,99.8176,99.8627,99.7545,99.7545,4490.0
2021-09-10 10:05:00,110.73,110.74,110.58,110.59,2265.0,99.8086,99.8176,99.6734,99.6824,2265.0
2021-09-10 10:10:00,110.54,110.82,110.52,110.81,5468.0,99.6373,99.8897,99.6193,99.8807,5468.0
2021-09-10 10:15:00,110.74,110.91,110.72,110.75,4940.0,99.8176,99.9708,99.7996,99.8266,4940.0
2021-09-10 10:20:00,110.72,110.86,110.68,110.72,4000.0,99.7996,99.9258,99.7635,99.7996,4000.0
2021-09-10 10:25:00,110.7,110.79,110.65,110.65,2869.0,99.7816,99.8627,99.7365,99.7365,2869.0
2021-09-10 10:30:00,110.66,110.66,110.41,110.53,6339.0,99.7455,99.7455,99.5202,99.6283,6339.0
2021-09-10 10:35:00,110.51,110.68,110.47,110.54,6375.0,99.6103,99.7635,99.5742,99.6373,6375.0
2021-09-10 10:40:00,110.58,110.64,110.5,110.51,5684.0,99.6734,99.7275,99.6013,99.6103,5684.0
2021-09-10 10:45:00,110.48,110.62,110.41,110.44,5953.0,99.5833,99.7094,99.5202,99.5472,5953.0
2021-09-10 10:50:00,110.47,110.53,110.41,110.43,4522.0,99.5742,99.6283,99.5202,99.5382,4522.0
2021-09-10 10:55:00,110.39,110.57,110.28,110.53,7328.0,99.5021,99.6644,99.403,99.6283,7328.0
2021-09-10 11:00:00,110.55,110.72,110.54,110.64,7107.0,99.6464,99.7996,99.6373,99.7275,7107.0
2021-09-10 11:05:00,110.61,110.65,110.53,110.61,3271.0,99.7004,99.7365,99.6283,99.7004,3271.0
2021-09-10 11:10:00,110.61,110.65,110.57,110.6,7202.0,99.7004,99.7365,99.6644,99.6914,7202.0
2021-09-10 11:15:00,110.6,110.64,110.52,110.55,5289.0,99.6914,99.7275,99.6193,99.6464,5289.0
2021-09-10 11:20:00,110.55,110.62,110.54,110.58,3710.0,99.6464,99.7094,99.6373,99.6734,3710.0
2021-09-10 11:25:00,110.61,110.68,110.61,110.68,5377.0,99.7004,99.7635,99.7004,99.7635,5377.0
2021-09-10 11:30:00,110.69,110.78,110.61,110.75,3935.0,99.7725,99.8537,99.7004,99.8266,3935.0
2021-09-10 11:35:00,110.74,110.8,110.73,110.76,4833.0,99.8176,99.8717,99.8086,99.8356,4833.0
2021-09-10 11:40:00,110.77,110.87,110.77,110.87,5211.0,99.8447,99.9348,99.8447,99.9348,5211.0
2021-09-10 11:45:00,110.88,111.02,110.87,110.89,4109.0,99.9438,100.07,99.9348,99.9528,4109.0
2021-09-10 11:50:00,110.95,111.09,110.94,111.07,2939.0,100.0069,100.1331,99.9979,100.1151,2939.0
2021-09-10 11:55:00,111.1,111.23,111.1,111.22,2102.0,100.1421,100.2593,100.1421,100.2503,2102.0
2021-09-10 12:00:00,111.23,111.23,111.11,111.16,6858.0,100.2593,100.2593,100.1511,100.1962,6858.0
2021-09-10 12:05:00,111.19,111.34,111.17,111.34,2420.0,100.2232,100.3584,100.2052,100.3584,2420.0
2021-09-10 12:10:00,111.36,111.44,111.35,111.38,2030.0,100.3765,100.4486,100.3674,100.3945,2030.0
2021-09-10 12:15:00,111.39,111.46,111.39,111.4,2800.0,100.4035,100.4666,100.4035,100.4125,2800.0
2021-09-10 12:20:00,111.41,111.5,111.4,111.45,5828.0,100.4215,100.5027,100.4125,100.4576,5828.0
2021-09-10 12:25:00,111.41,111.41,111.26,111.28,5258.0,100.4215,100.4215,100.2863,100.3044,5258.0
2021-09-10 12:30:00,111.3,111.3,111.21,111.27,5262.0,100.3224,100.3224,100.2413,100.2953,5262.0
2021-09-10 12:35:00,111.28,111.47,111.28,111.46,3498.0,100.3044,100.4756,100.3044,100.4666,3498.0
2021-09-10 12:40:00,111.44,111.44,111.41,111.43,3566.0,100.4486,100.4486,100.4215,100.4396,3566.0
2021-09-10 12:45:00,111.43,111.44,111.41,111.44,2215.0,100.4396,100.4486,100.4215,100.4486,2215.0
2021-09-10 12:50:00,111.44,111.57,111.42,111.55,4755.0,100.4486,100.5657,100.4305,100.5477,4755.0
2021-09-10 12:55:00,111.57,111.57,111.51,111.53,3218.0,100.5657,100.5657,100.5117,100.5297,3218.0
2021-09-10 13:00:00,111.54,111.57,111.51,111.56,2778.0,100.5387,100.5657,100.5117,100.5567,2778.0
2021-09-10 13:05:00,111.54,111.6,111.54,111.58,3817.0,100.5387,100.5928,100.5387,100.5748,3817.0
2021-09-10 13:10:00,111.59,111.69,111.59,111.69,3720.0,100.5838,100.6739,100.5838,100.6739,3720.0
2021-09-10 13:15:00,111.71,111.71,111.56,111.59,2839.0,100.6919,100.6919,100.5567,100.5838,2839.0
2021-09-10 13:20:00,111.64,111.65,111.54,111.55,8133.0,100.6288,100.6379,100.5387,100.5477,8133.0
2021-09-10 13:25:00,111.55,111.57,111.46,111.55,2927.0,100.5477,100.5657,100.4666,100.5477,2927.0
2021-09-10 13:30:00,111.55,111.63,111.54,111.61,5000.0,100.5477,100.6198,100.5387,100.6018,5000.0
2021-09-10 13:35:00,111.63,111.64,111.58,111.62,4991.0,100.6198,100.6288,100.5748,100.6108,4991.0
2021-09-10 13:40:00,111.62,111.62,111.44,111.5,9420.0,100.6108,100.6108,100.4486,100.5027,9420.0
2021-09-10 13:45:00,111.49,111.51,111.39,111.39,5385.0,100.4936,100.5117,100.4035,100.4035,5385.0
2021-09-10 13:50:00,111.41,111.47,111.39,111.43,3000.0,100.4215,100.4756,100.4035,100.4396,3000.0
2021-09-10 13:55:00,111.43,111.43,111.36,111.36,2899.0,100.4396,100.4396,100.3765,100.3765,2899.0
2021-09-10 14:00:00,111.38,111.39,111.32,111.34,5319.0,100.3945,100.4035,100.3404,100.3584,5319.0
2021-09-10 14:05:00,111.36,111.39,111.33,111.36,3540.0,100.3765,100.4035,100.3494,100.3765,3540.0
2021-09-10 14:10:00,111.36,111.37,111.3,111.31,5776.0,100.3765,100.3855,100.3224,100.3314,5776.0
2021-09-10 14:15:00,111.31,111.32,111.21,111.21,7171.0,100.3314,100.3404,100.2413,100.2413,7171.0
2021-09-10 14:20:00,111.2,111.29,111.2,111.26,3204.0,100.2322,100.3134,100.2322,100.2863,3204.0
2021-09-10 14:25:00,111.27,111.29,111.22,111.22,2313.0,100.2953,100.3134,100.2503,100.2503,2313.0
2021-09-10 14:30:00,111.23,111.28,111.19,111.23,7186.0,100.2593,100.3044,100.2232,100.2593,7186.0
2021-09-10 14:35:00,111.2,111.21,111.04,111.05,10162.0,100.2322,100.2413,100.088,100.097,10162.0
2021-09-10 14:40:00,111.05,111.08,111.02,111.03,14393.0,100.097,100.1241,100.07,100.079,14393.0
2021-09-10 14:45:00,111.07,111.09,111.02,111.03,8678.0,100.1151,100.1331,100.07,100.079,8678.0
2021-09-10 14:50:00,111.03,111.08,111.02,111.08,3275.0,100.079,100.1241,100.07,100.1241,3275.0
2021-09-10 14:55:00,111.07,111.11,110.97,110.97,4319.0,100.1151,100.1511,100.0249,100.0249,4319.0
2021-09-10 15:00:00,110.98,110.99,110.9,110.94,6193.0,100.0339,100.043,99.9618,99.9979,6193.0
2021-09-10 15:05:00,110.95,111.01,110.9,110.9,4926.0,100.0069,100.061,99.9618,99.9618,4926.0
2021-09-10 15:10:00,110.89,110.9,110.72,110.8,4938.0,99.9528,99.9618,99.7996,99.8717,4938.0
2021-09-10 15:15:00,110.8,110.85,110.74,110.79,8108.0,99.8717,99.9168,99.8176,99.8627,8108.0
2021-09-10 15:20:00,110.81,110.83,110.74,110.76,2856.0,99.8807,99.8987,99.8176,99.8356,2856.0
2021-09-10 15:25:00,110.77,110.85,110.75,110.84,8451.0,99.8447,99.9168,99.8266,99.9077,8451.0
2021-09-10 15:30:00,110.83,110.87,110.76,110.76,9909.0,99.8987,99.9348,99.8356,99.8356,9909.0
2021-09-10 15:35:00,110.76,110.77,110.57,110.66,22194.0,99.8356,99.8447,99.6644,99.7455,22194.0
2021-09-10 15:40:00,110.65,110.65,110.56,110.62,11750.0,99.7365,99.7365,99.6554,99.7094,11750.0
2021-09-10 15:45:00,110.63,110.63,110.43,110.45,16527.0,99.7185,99.7185,99.5382,99.5562,16527.0
2021-09-10 15:50:00,110.42,110.46,110.21,110.25,40251.0,99.5292,99.5652,99.3399,99.3759,40251.0
2021-09-10 15:55:00,110.26,110.35,110.19,110.32,56176.0,99.385,99.4661,99.3219,99.439,56176.0
2021-09-13 09:30:00,111.03,111.21,110.59,110.66,23516.0,100.079,100.2413,99.6824,99.7455,23516.0
2021-09-13 09:35:00,111.1,111.67,110.99,111.67,9418.0,100.1421,100.6559,100.043,100.6559,9418.0
2021-09-13 09:40:00,111.64,111.7,111.24,111.57,13655.0,100.6288,100.6829,100.2683,100.5657,13655.0
2021-09-13 09:45:00,111.57,111.61,111.2,111.34,9978.0,100.5657,100.6018,100.2322,100.3584,9978.0
2021-09-13 09:50:00,111.36,111.52,111.29,111.4,5168.0,100.3765,100.5207,100.3134,100.4125,5168.0
2021-09-13 09:55:00,111.39,111.65,111.35,111.5,9136.0,100.4035,100.6379,100.3674,100.5027,9136.0
2021-09-13 10:00:00,111.54,111.55,111.24,111.36,6866.0,100.5387,100.5477,100.2683,100.3765,6866.0
2021-09-13 10:05:00,111.38,111.38,111.12,111.23,7861.0,100.3945,100.3945,100.1601,100.2593,7861.0
2021-09-13 10:10:00,111.19,111.26,111.1,111.14,5705.0,100.2232,100.2863,100.1421,100.1782,5705.0
2021-09-13 10:15:00,111.17,111.17,110.62,110.65,7899.0,100.2052,100.2052,99.7094,99.7365,7899.0
2021-09-13 10:20:00,110.65,110.77,110.45,110.45,4532.0,99.7365,99.8447,99.5562,99.5562,4532.0
2021-09-13 10:25:00,110.45,110.6,110.38,110.6,5493.0,99.5562,99.6914,99.4931,99.6914,5493.0
2021-09-13 10:30:00,110.61,110.61,110.37,110.38,6631.0,99.7004,99.7004,99.4841,99.4931,6631.0
2021-09-13 10:35:00,110.33,110.5,110.31,110.5,4372.0,99.4481,99.6013,99.43,99.6013,4372.0
2021-09-13 10:40:00,110.45,110.49,110.27,110.36,3632.0,99.5562,99.5923,99.394,99.4751,3632.0
2021-09-13 10:45:00,110.37,110.66,110.37,110.55,5834.0,99.4841,99.7455,99.4841,99.6464,5834.0
2021-09-13 10:50:00,110.53,110.69,110.53,110.68,4754.0,99.6283,99.7725,99.6283,99.7635,4754.0
2021-09-13 10:55:00,110.7,110.76,110.63,110.64,3576.0,99.7816,99.8356,99.7185,99.7275,3576.0
2021-09-13 11:00:00,110.63,110.69,110.53,110.56,10125.0,99.7185,99.7725,99.6283,99.6554,10125.0
2021-09-13 11:05:00,110.52,110.61,110.4,110.4,3710.0,99.6193,99.7004,99.5111,99.5111,3710.0
2021-09-13 11:10:00,110.4,110.4,110.05,110.08,7951.0,99.5111,99.5111,99.1957,99.2227,7951.0
2021-09-13 11:15:00,110.06,110.06,109.82,109.97,9381.0,99.2047,99.2047,98.9884,99.1236,9381.0
2021-09-13 11:20:00,109.95,110.03,109.85,110.03,5022.0,99.1055,99.1776,99.0154,99.1776,5022.0
2021-09-13 11:25:00,110.06,110.09,109.98,110.06,4568.0,99.2047,99.2317,99.1326,99.2047,4568.0
2021-09-13 11:30:00,110.05,110.23,110.05,110.14,4461.0,99.1957,99.3579,99.1957,99.2768,4461.0
2021-09-13 11:35:00,110.12,110.13,109.98,110.1,4356.0,99.2588,99.2678,99.1326,99.2407,4356.0
2021-09-13 11:40:00,110.1,110.15,109.97,110.05,5582.0,99.2407,99.2858,99.1236,99.1957,5582.0
2021-09-13 11:45:00,110.05,110.17,110.0,110.01,4391.0,99.1957,99.3038,99.1506,99.1596,4391.0
2021-09-13 11:50:00,110.01,110.03,109.91,109.92,4669.0,99.1596,99.1776,99.0695,99.0785,4669.0
2021-09-13 11:55:00,109.85,109.91,109.8,109.81,3705.0,99.0154,99.0695,98.9703,98.9793,3705.0
2021-09-13 12:00:00,109.8,109.8,109.63,109.65,5950.0,98.9703,98.9703,98.8171,98.8351,5950.0
2021-09-13 12:05:00,109.65,109.73,109.55,109.61,8712.0,98.8351,98.9072,98.745,98.7991,8712.0
2021-09-13 12:10:00,109.61,109.76,109.61,109.71,4472.0,98.7991,98.9343,98.7991,98.8892,4472.0
2021-09-13 12:15:00,109.69,109.7,109.51,109.51,4065.0,98.8712,98.8802,98.7089,98.7089,4065.0
2021-09-13 12:20:00,109.5,109.55,109.39,109.49,11889.0,98.6999,98.745,98.6008,98.6909,11889.0
2021-09-13 12:25:00,109.55,109.55,109.42,109.45,6514.0,98.745,98.745,98.6278,98.6548,6514.0
2021-09-13 12:30:00,109.42,109.52,109.41,109.42,6357.0,98.6278,98.7179,98.6188,98.6278,6357.0
2021-09-13 12:35:00,109.45,109.49,109.37,109.4,7964.0,98.6548,98.6909,98.5827,98.6098,7964.0
2021-09-13 12:40:00,109.35,109.4,109.27,109.31,6459.0,98.5647,98.6098,98.4926,98.5287,6459.0
2021-09-13 12:45:00,109.32,109.38,109.31,109.32,4009.0,98.5377,98.5917,98.5287,98.5377,4009.0
2021-09-13 12:50:00,109.34,109.43,109.31,109.4,3026.0,98.5557,98.6368,98.5287,98.6098,3026.0
2021-09-13 12:55:00,109.41,109.46,109.4,109.44,4042.0,98.6188,98.6639,98.6098,98.6458,4042.0
2021-09-13 13:00:00,109.45,109.5,109.39,109.39,3909.0,98.6548,98.6999,98.6008,98.6008,3909.0
2021-09-13 13:05:00,109.38,109.51,109.37,109.42,5241.0,98.5917,98.7089,98.5827,98.6278,5241.0
2021-09-13 13:10:00,109.44,109.46,109.38,109.38,6004.0,98.6458,98.6639,98.5917,98.5917,6004.0
2021-09-13 13:15:00,109.38,109.39,109.29,109.3,4906.0,98.5917,98.6008,98.5106,98.5196,4906.0
2021-09-13 13:20:00,109.29,109.36,109.27,109.32,5167.0,98.5106,98.5737,98.4926,98.5377,5167.0
2021-09-13 13:25:00,109.3,109.34,109.27,109.28,5138.0,98.5196,98.5557,98.4926,98.5016,5138.0
2021-09-13 13:30:00,109.26,109.27,109.16,109.19,5508.0,98.4836,98.4926,98.3934,98.4205,5508.0
2021-09-13 13:35:00,109.18,109.21,109.13,109.15,6008.0,98.4115,98.4385,98.3664,98.3844,6008.0
2021-09-13 13:40:00,109.11,109.2,109.1,109.12,5805.0,98.3484,98.4295,98.3394,98.3574,5805.0
2021-09-13 13:45:00,109.09,109.14,109.03,109.13,12630.0,98.3304,98.3754,98.2763,98.3664,12630.0
2021-09-13 13:50:00,109.11,109.11,108.92,108.92,9138.0,98.3484,98.3484,98.1771,98.1771,9138.0
2021-09-13 13:55:00,108.89,108.99,108.88,108.99,9143.0,98.1501,98.2402,98.1411,98.2402,9143.0
2021-09-13 14:00:00,109.01,109.09,109.0,109.05,7021.0,98.2582,98.3304,98.2492,98.2943,7021.0
2021-09-13 14:05:00,109.07,109.16,109.04,109.11,8703.0,98.3123,98.3934,98.2853,98.3484,8703.0
2021-09-13 14:10:00,109.09,109.14,109.07,109.08,4254.0,98.3304,98.3754,98.3123,98.3213,4254.0
2021-09-13 14:15:00,109.06,109.23,109.04,109.19,8127.0,98.3033,98.4565,98.2853,98.4205,8127.0
2021-09-13 14:20:00,109.18,109.26,109.17,109.25,9459.0,98.4115,98.4836,98.4025,98.4746,9459.0
2021-09-13 14:25:00,109.23,109.27,109.21,109.23,5103.0,98.4565,98.4926,98.4385,98.4565,5103.0
2021-09-13 14:30:00,109.24,109.25,109.19,109.23,6453.0,98.4656,98.4746,98.4205,98.4565,6453.0
2021-09-13 14:35:00,109.22,109.23,109.11,109.11,5188.0,98.4475,98.4565,98.3484,98.3484,5188.0
2021-09-13 14:40:00,109.13,109.25,109.13,109.23,7403.0,98.3664,98.4746,98.3664,98.4565,7403.0
2021-09-13 14:45:00,109.25,109.3,109.18,109.26,7956.0,98.4746,98.5196,98.4115,98.4836,7956.0
2021-09-13 14:50:00,109.27,109.28,109.2,109.23,7051.0,98.4926,98.5016,98.4295,98.4565,7051.0
2021-09-13 14:55:00,109.22,109.24,109.1,109.18,7204.0,98.4475,98.4656,98.3394,98.4115,7204.0
2021-09-13 15:00:00,109.17,109.17,109.04,109.06,6307.0,98.4025,98.4025,98.2853,98.3033,6307.0
2021-09-13 15:05:00,109.07,109.25,109.05,109.14,7902.0,98.3123,98.4746,98.2943,98.3754,7902.0
2021-09-13 15:10:00,109.17,109.32,109.17,109.3,8513.0,98.4025,98.5377,98.4025,98.5196,8513.0
2021-09-13 15:15:00,109.29,109.42,109.29,109.32,8120.0,98.5106,98.6278,98.5106,98.5377,8120.0
2021-09-13 15:20:00,109.32,109.43,109.3,109.43,7816.0,98.5377,98.6368,98.5196,98.6368,7816.0
2021-09-13 15:25:00,109.38,109.47,109.35,109.46,8306.0,98.5917,98.6729,98.5647,98.6639,8306.0
2021-09-13 15:30:00,109.45,109.52,109.42,109.5,19405.0,98.6548,98.7179,98.6278,98.6999,19405.0
2021-09-13 15:35:00,109.5,109.54,109.39,109.42,17900.0,98.6999,98.736,98.6008,98.6278,17900.0
2021-09-13 15:40:00,109.4,109.46,109.34,109.39,17513.0,98.6098,98.6639,98.5557,98.6008,17513.0
2021-09-13 15:45:00,109.39,109.46,109.35,109.38,25574.0,98.6008,98.6639,98.5647,98.5917,25574.0
2021-09-13 15:50:00,109.38,109.62,109.36,109.41,50926.0,98.5917,98.8081,98.5737,98.6188,50926.0
2021-09-13 15:55:00,109.4,109.49,109.33,109.44,81548.0,98.6098,98.6909,98.5467,98.6458,81548.0
2021-09-14 09:30:00,110.07,110.45,109.91,110.39,52423.0,99.2137,99.5562,99.0695,99.5021,52423.0
2021-09-14 09:35:00,110.4,110.62,110.33,110.46,10282.0,99.5111,99.7094,99.4481,99.5652,10282.0
2021-09-14 09:40:00,110.53,110.68,110.41,110.68,9737.0,99.6283,99.7635,99.5202,99.7635,9737.0
2021-09-14 09:45:00,110.63,110.65,110.34,110.52,7867.0,99.7185,99.7365,99.4571,99.6193,7867.0
2021-09-14 09:50:00,110.55,110.67,110.26,110.3,7641.0,99.6464,99.7545,99.385,99.421,7641.0
2021-09-14 09:55:00,110.33,110.41,110.13,110.13,5738.0,99.4481,99.5202,99.2678,99.2678,5738.0
2021-09-14 10:00:00,110.1,110.22,109.95,110.16,26372.0,99.2407,99.3489,99.1055,99.2948,26372.0
2021-09-14 10:05:00,110.1,110.22,110.1,110.19,5816.0,99.2407,99.3489,99.2407,99.3219,5816.0
2021-09-14 10:10:00,110.17,110.29,110.03,110.2,3852.0,99.3038,99.412,99.1776,99.3309,3852.0
2021-09-14 10:15:00,110.17,110.3,110.15,110.19,3471.0,99.3038,99.421,99.2858,99.3219,3471.0
2021-09-14 10:20:00,110.19,110.21,110.1,110.13,4495.0,99.3219,99.3399,99.2407,99.2678,4495.0
2021-09-14 10:25:00,110.1,110.36,110.07,110.36,7241.0,99.2407,99.4751,99.2137,99.4751,7241.0
2021-09-14 10:30:00,110.35,110.54,110.34,110.4,13109.0,99.4661,99.6373,99.4571,99.5111,13109.0
2021-09-14 10:35:00,110.37,110.42,110.23,110.23,5354.0,99.4841,99.5292,99.3579,99.3579,5354.0
2021-09-14 10:40:00,110.18,110.3,110.08,110.16,12659.0,99.3128,99.421,99.2227,99.2948,12659.0
2021-09-14 10:45:00,110.17,110.19,110.04,110.05,4613.0,99.3038,99.3219,99.1867,99.1957,4613.0
2021-09-14 10:50:00,110.06,110.09,109.99,110.09,3815.0,99.2047,99.2317,99.1416,99.2317,3815.0
2021-09-14 10:55:00,110.03,110.12,109.93,110.11,3429.0,99.1776,99.2588,99.0875,99.2497,3429.0
2021-09-14 11:00:00,110.12,110.36,110.12,110.31,4518.0,99.2588,99.4751,99.2588,99.43,4518.0
2021-09-14 11:05:00,110.29,110.37,110.26,110.35,6007.0,99.412,99.4841,99.385,99.4661,6007.0
2021-09-14 11:10:00,110.33,110.37,110.27,110.29,6919.0,99.4481,99.4841,99.394,99.412,6919.0
2021-09-14 11:15:00,110.25,110.29,110.21,110.23,4339.0,99.3759,99.412,99.3399,99.3579,4339.0
2021-09-14 11:20:00,110.25,110.34,110.2,110.3,3910.0,99.3759,99.4571,99.3309,99.421,3910.0
2021-09-14 11:25:00,110.28,110.39,110.24,110.36,6132.0,99.403,99.5021,99.3669,99.4751,6132.0
2021-09-14 11:30:00,110.38,110.47,110.38,110.4,16693.0,99.4931,99.5742,99.4931,99.5111,16693.0
2021-09-14 11:35:00,110.37,110.38,110.29,110.31,7585.0,99.4841,99.4931,99.412,99.43,7585.0
2021-09-14 11:40:00,110.33,110.34,110.21,110.21,5892.0,99.4481,99.4571,99.3399,99.3399,5892.0
2021-09-14 11:45:00,110.21,110.3,110.18,110.29,8175.0,99.3399,99.421,99.3128,99.412,8175.0
2021-09-14 11:50:00,110.32,110.33,110.23,110.23,6312.0,99.439,99.4481,99.3579,99.3579,6312.0
2021-09-14 11:55:00,110.22,110.42,110.22,110.42,5971.0,99.3489,99.5292,99.3489,99.5292,5971.0
2021-09-14 12:00:00,110.43,110.47,110.39,110.43,5645.0,99.5382,99.5742,99.5021,99.5382,5645.0
2021-09-14 12:05:00,110.44,110.48,110.38,110.43,3591.0,99.5472,99.5833,99.4931,99.5382,3591.0
2021-09-14 12:10:00,110.46,110.46,110.33,110.39,2566.0,99.5652,99.5652,99.4481,99.5021,2566.0
2021-09-14 12:15:00,110.4,110.47,110.39,110.46,2418.0,99.5111,99.5742,99.5021,99.5652,2418.0
2021-09-14 12:20:00,110.45,110.47,110.36,110.4,6052.0,99.5562,99.5742,99.4751,99.5111,6052.0
2021-09-14 12:25:00,110.41,110.48,110.4,110.44,7032.0,99.5202,99.5833,99.5111,99.5472,7032.0
2021-09-14 12:30:00,110.42,110.5,110.41,110.5,3560.0,99.5292,99.6013,99.5202,99.6013,3560.0
2021-09-14 12:35:00,110.49,110.55,110.48,110.5,4692.0,99.5923,99.6464,99.5833,99.6013,4692.0
2021-09-14 12:40:00,110.5,110.52,110.34,110.39,8362.0,99.6013,99.6193,99.4571,99.5021,8362.0
2021-09-14 12:45:00,110.39,110.4,110.32,110.38,5075.0,99.5021,99.5111,99.439,99.4931,5075.0
2021-09-14 12:50:00,110.38,110.4,110.35,110.36,4068.0,99.4931,99.5111,99.4661,99.4751,4068.0
2021-09-14 12:55:00,110.35,110.35,110.24,110.27,7266.0,99.4661,99.4661,99.3669,99.394,7266.0
2021-09-14 13:00:00,110.28,110.31,110.19,110.22,4962.0,99.403,99.43,99.3219,99.3489,4962.0
2021-09-14 13:05:00,110.2,110.2,110.09,110.11,4577.0,99.3309,99.3309,99.2317,99.2497,4577.0
2021-09-14 13:10:00,110.08,110.15,110.03,110.04,3190.0,99.2227,99.2858,99.1776,99.1867,3190.0
2021-09-14 13:15:00,110.05,110.11,110.05,110.11,2461.0,99.1957,99.2497,99.1957,99.2497,2461.0
2021-09-14 13:20:00,110.13,110.15,110.03,110.08,6181.0,99.2678,99.2858,99.1776,99.2227,6181.0
2021-09-14 13:25:00,110.08,110.14,110.06,110.14,4030.0,99.2227,99.2768,99.2047,99.2768,4030.0
2021-09-14 13:30:00,110.12,110.12,110.02,110.02,5277.0,99.2588,99.2588,99.1686,99.1686,5277.0
2021-09-14 13:35:00,110.02,110.09,110.02,110.09,3357.0,99.1686,99.2317,99.1686,99.2317,3357.0
2021-09-14 13:40:00,110.12,110.13,110.05,110.13,6601.0,99.2588,99.2678,99.1957,99.2678,6601.0
2021-09-14 13:45:00,110.12,110.12,110.04,110.06,4975.0,99.2588,99.2588,99.1867,99.2047,4975.0
2021-09-14 13:50:00,110.06,110.1,110.03,110.06,6277.0,99.2047,99.2407,99.1776,99.2047,6277.0
2021-09-14 13:55:00,110.06,110.11,110.06,110.06,5749.0,99.2047,99.2497,99.2047,99.2047,5749.0
2021-09-14 14:00:00,110.08,110.08,110.0,110.01,6107.0,99.2227,99.2227,99.1506,99.1596,6107.0
2021-09-14 14:05:00,110.01,110.1,110.0,110.0,4471.0,99.1596,99.2407,99.1506,99.1506,4471.0
2021-09-14 14:10:00,110.0,110.03,109.92,109.95,4320.0,99.1506,99.1776,99.0785,99.1055,4320.0
2021-09-14 14:15:00,109.93,109.97,109.86,109.93,7132.0,99.0875,99.1236,99.0244,99.0875,7132.0
2021-09-14 14:20:00,109.9,109.95,109.83,109.86,7872.0,99.0605,99.1055,98.9974,99.0244,7872.0
2021-09-14 14:25:00,109.84,109.93,109.84,109.93,3099.0,99.0064,99.0875,99.0064,99.0875,3099.0
2021-09-14 14:30:00,109.92,109.95,109.86,109.92,6715.0,99.0785,99.1055,99.0244,99.0785,6715.0
2021-09-14 14:35:00,109.9,109.99,109.88,109.98,5091.0,99.0605,99.1416,99.0424,99.1326,5091.0
2021-09-14 14:40:00,109.98,110.01,109.93,109.95,4985.0,99.1326,99.1596,99.0875,99.1055,4985.0
2021-09-14 14:45:00,109.95,109.96,109.86,109.88,9999.0,99.1055,99.1145,99.0244,99.0424,9999.0
2021-09-14 14:50:00,109.88,109.97,109.83,109.96,9427.0,99.0424,99.1236,98.9974,99.1145,9427.0
2021-09-14 14:55:00,109.98,110.01,109.91,110.0,5379.0,99.1326,99.1596,99.0695,99.1506,5379.0
2021-09-14 15:00:00,109.99,109.99,109.89,109.94,7023.0,99.1416,99.1416,99.0514,99.0965,7023.0
2021-09-14 15:05:00,109.91,109.97,109.9,109.92,6202.0,99.0695,99.1236,99.0605,99.0785,6202.0
2021-09-14 15:10:00,109.93,109.97,109.82,109.82,5500.0,99.0875,99.1236,98.9884,98.9884,5500.0
2021-09-14 15:15:00,109.84,109.85,109.78,109.81,6081.0,99.0064,99.0154,98.9523,98.9793,6081.0
2021-09-14 15:20:00,109.76,109.87,109.74,109.75,7073.0,98.9343,99.0334,98.9162,98.9253,7073.0
2021-09-14 15:25:00,109.74,109.74,109.64,109.66,5298.0,98.9162,98.9162,98.8261,98.8441,5298.0
2021-09-14 15:30:00,109.66,109.74,109.57,109.7,11208.0,98.8441,98.9162,98.763,98.8802,11208.0
2021-09-14 15:35:00,109.69,109.81,109.64,109.81,8329.0,98.8712,98.9793,98.8261,98.9793,8329.0
2021-09-14 15:40:00,109.79,109.81,109.7,109.7,6992.0,98.9613,98.9793,98.8802,98.8802,6992.0
2021-09-14 15:45:00,109.73,109.82,109.62,109.64,12087.0,98.9072,98.9884,98.8081,98.8261,12087.0
2021-09-14 15:50:00,109.62,109.76,109.53,109.6,40719.0,98.8081,98.9343,98.727,98.7901,40719.0
2021-09-14 15:55:00,109.6,109.69,109.49,109.66,107982.0,98.7901,98.8712,98.6909,98.8441,107982.0
2021-09-15 09:30:00,109.83,109.97,109.36,109.45,21814.0,98.9974,99.1236,98.5737,98.6548,21814.0
2021-09-15 09:35:00,109.49,109.49,109.26,109.35,4128.0,98.6909,98.6909,98.4836,98.5647,4128.0
2021-09-15 09:40:00,109.42,109.7,109.42,109.59,3250.0,98.6278,98.8802,98.6278,98.781,3250.0
2021-09-15 09:45:00,109.69,109.72,109.6,109.68,5658.0,98.8712,98.8982,98.7901,98.8622,5658.0
2021-09-15 09:50:00,109.79,109.83,109.61,109.83,4260.0,98.9613,98.9974,98.7991,98.9974,4260.0
2021-09-15 09:55:00,109.82,110.18,109.81,110.18,4781.0,98.9884,99.3128,98.9793,99.3128,4781.0
2021-09-15 10:00:00,110.16,110.21,110.1,110.21,3100.0,99.2948,99.3399,99.2407,99.3399,3100.0
2021-09-15 10:05:00,110.2,110.22,109.98,110.06,3614.0,99.3309,99.3489,99.1326,99.2047,3614.0
2021-09-15 10:10:00,110.06,110.06,109.89,109.97,2445.0,99.2047,99.2047,99.0514,99.1236,2445.0
2021-09-15 10:15:00,109.91,110.19,109.91,110.17,3737.0,99.0695,99.3219,99.0695,99.3038,3737.0
2021-09-15 10:20:00,110.15,110.19,109.99,110.1,3382.0,99.2858,99.3219,99.1416,99.2407,3382.0
2021-09-15 10:25:00,110.16,110.16,110.04,110.11,3462.0,99.2948,99.2948,99.1867,99.2497,3462.0
2021-09-15 10:30:00,110.09,110.15,110.0,110.05,3543.0,99.2317,99.2858,99.1506,99.1957,3543.0
2021-09-15 10:35:00,110.07,110.11,109.98,109.99,4892.0,99.2137,99.2497,99.1326,99.1416,4892.0
2021-09-15 10:40:00,109.98,110.02,109.87,109.92,2953.0,99.1326,99.1686,99.0334,99.0785,2953.0
2021-09-15 10:45:00,109.91,109.98,109.88,109.89,4919.0,99.0695,99.1326,99.0424,99.0514,4919.0
2021-09-15 10:50:00,109.89,109.99,109.89,109.9,5130.0,99.0514,99.1416,99.0514,99.0605,5130.0
2021-09-15 10:55:00,109.9,109.94,109.89,109.92,2295.0,99.0605,99.0965,99.0514,99.0785,2295.0
2021-09-15 11:00:00,109.93,109.98,109.85,109.98,3839.0,99.0875,99.1326,99.0154,99.1326,3839.0
2021-09-15 11:05:00,109.99,110.04,109.89,109.91,9121.0,99.1416,99.1867,99.0514,99.0695,9121.0
2021-09-15 11:10:00,109.9,109.96,109.83,109.94,6149.0,99.0605,99.1145,98.9974,99.0965,6149.0
2021-09-15 11:15:00,109.91,110.0,109.87,109.93,6226.0,99.0695,99.1506,99.0334,99.0875,6226.0
2021-09-15 11:20:00,109.95,109.98,109.91,109.95,9140.0,99.1055,99.1326,99.0695,99.1055,9140.0
2021-09-15 11:25:00,109.96,110.04,109.96,110.03,2700.0,99.1145,99.1867,99.1145,99.1776,2700.0
2021-09-15 11:30:00,110.01,110.01,109.89,109.92,11041.0,99.1596,99.1596,99.0514,99.0785,11041.0
2021-09-15 11:35:00,109.91,109.95,109.88,109.95,14929.0,99.0695,99.1055,99.0424,99.1055,14929.0
2021-09-15 11:40:00,109.99,110.03,109.94,109.97,5219.0,99.1416,99.1776,99.0965,99.1236,5219.0
2021-09-15 11:45:00,109.95,109.95,109.79,109.79,2765.0,99.1055,99.1055,98.9613,98.9613,2765.0
2021-09-15 11:50:00,109.79,109.81,109.71,109.77,4767.0,98.9613,98.9793,98.8892,98.9433,4767.0
2021-09-15 11:55:00,109.78,109.93,109.78,109.93,3930.0,98.9523,99.0875,98.9523,99.0875,3930.0
2021-09-15 12:00:00,109.88,109.95,109.83,109.95,1912.0,99.0424,99.1055,98.9974,99.1055,1912.0
2021-09-15 12:05:00,109.93,109.97,109.89,109.91,2950.0,99.0875,99.1236,99.0514,99.0695,2950.0
2021-09-15 12:10:00,109.9,109.98,109.9,109.97,3009.0,99.0605,99.1326,99.0605,99.1236,3009.0
2021-09-15 12:15:00,109.99,110.1,109.99,110.06,2635.0,99.1416,99.2407,99.1416,99.2047,2635.0
2021-09-15 12:20:00,110.06,110.13,110.02,110.13,7795.0,99.2047,99.2678,99.1686,99.2678,7795.0
2021-09-15 12:25:00,110.13,110.27,110.12,110.15,3510.0,99.2678,99.394,99.2588,99.2858,3510.0
2021-09-15 12:30:00,110.13,110.19,110.07,110.07,5007.0,99.2678,99.3219,99.2137,99.2137,5007.0
2021-09-15 12:35:00,110.11,110.16,110.09,110.15,3219.0,99.2497,99.2948,99.2317,99.2858,3219.0
2021-09-15 12:40:00,110.18,110.3,110.18,110.25,5415.0,99.3128,99.421,99.3128,99.3759,5415.0
2021-09-15 12:45:00,110.21,110.26,110.18,110.2,7506.0,99.3399,99.385,99.3128,99.3309,7506.0
2021-09-15 12:50:00,110.15,110.17,110.1,110.16,2112.0,99.2858,99.3038,99.2407,99.2948,2112.0
2021-09-15 12:55:00,110.16,110.25,110.15,110.22,4456.0,99.2948,99.3759,99.2858,99.3489,4456.0
2021-09-15 13:00:00,110.26,110.26,110.21,110.26,3164.0,99.385,99.385,99.3399,99.385,3164.0
2021-09-15 13:05:00,110.27,110.3,110.23,110.26,4872.0,99.394,99.421,99.3579,99.385,4872.0
2021-09-15 13:10:00,110.25,110.31,110.23,110.25,6019.0,99.3759,99.43,99.3579,99.3759,6019.0
2021-09-15 13:15:00,110.27,110.29,110.23,110.25,3238.0,99.394,99.412,99.3579,99.3759,3238.0
2021-09-15 13:20:00,110.28,110.38,110.27,110.37,2601.0,99.403,99.4931,99.394,99.4841,2601.0
2021-09-15 13:25:00,110.39,110.41,110.34,110.39,3700.0,99.5021,99.5202,99.4571,99.5021,3700.0
2021-09-15 13:30:00,110.34,110.38,110.33,110.36,3521.0,99.4571,99.4931,99.4481,99.4751,3521.0
2021-09-15 13:35:00,110.33,110.36,110.28,110.3,4716.0,99.4481,99.4751,99.403,99.421,4716.0
2021-09-15 13:40:00,110.29,110.33,110.28,110.32,3343.0,99.412,99.4481,99.403,99.439,3343.0
2021-09-15 13:45:00,110.31,110.41,110.27,110.27,2369.0,99.43,99.5202,99.394,99.394,2369.0
2021-09-15 13:50:00,110.27,110.32,110.26,110.28,3463.0,99.394,99.439,99.385,99.403,3463.0
2021-09-15 13:55:00,110.28,110.29,110.25,110.27,1200.0,99.403,99.412,99.3759,99.394,1200.0
2021-09-15 14:00:00,110.3,110.3,110.16,110.17,4058.0,99.421,99.421,99.2948,99.3038,4058.0
2021-09-15 14:05:00,110.18,110.24,110.17,110.22,4049.0,99.3128,99.3669,99.3038,99.3489,4049.0
2021-09-15 14:10:00,110.21,110.21,110.14,110.14,2148.0,99.3399,99.3399,99.2768,99.2768,2148.0
2021-09-15 14:15:00,110.12,110.15,110.05,110.07,5773.0,99.2588,99.2858,99.1957,99.2137,5773.0
2021-09-15 14:20:00,110.08,110.09,109.98,109.99,10914.0,99.2227,99.2317,99.1326,99.1416,10914.0
2021-09-15 14:25:00,110.02,110.06,109.98,110.0,5939.0,99.1686,99.2047,99.1326,99.1506,5939.0
2021-09-15 14:30:00,110.01,110.08,109.95,110.04,5542.0,99.1596,99.2227,99.1055,99.1867,5542.0
2021-09-15 14:35:00,110.06,110.2,110.06,110.18,7315.0,99.2047,99.3309,99.2047,99.3128,7315.0
2021-09-15 14:40:00,110.19,110.22,110.08,110.08,9905.0,99.3219,99.3489,99.2227,99.2227,9905.0
2021-09-15 14:45:00,110.11,110.17,110.1,110.11,3706.0,99.2497,99.3038,99.2407,99.2497,3706.0
2021-09-15 14:50:00,110.12,110.12,109.94,109.99,30365.0,99.2588,99.2588,99.0965,99.1416,30365.0
2021-09-15 14:55:00,109.99,110.0,109.9,109.93,8671.0,99.1416,99.1506,99.0605,99.0875,8671.0
2021-09-15 15:00:00,109.91,109.95,109.85,109.93,5758.0,99.0695,99.1055,99.0154,99.0875,5758.0
2021-09-15 15:05:00,109.92,109.92,109.83,109.9,3971.0,99.0785,99.0785,98.9974,99.0605,3971.0
2021-09-15 15:10:00,109.91,109.98,109.88,109.96,5393.0,99.0695,99.1326,99.0424,99.1145,5393.0
2021-09-15 15:15:00,109.95,110.0,109.93,109.98,10732.0,99.1055,99.1506,99.0875,99.1326,10732.0
2021-09-15 15:20:00,110.0,110.03,109.91,109.92,10013.0,99.1506,99.1776,99.0695,99.0785,10013.0
2021-09-15 15:25:00,109.93,109.95,109.84,109.84,14061.0,99.0875,99.1055,99.0064,99.0064,14061.0
2021-09-15 15:30:00,109.83,109.9,109.75,109.87,13968.0,98.9974,99.0605,98.9253,99.0334,13968.0
2021-09-15 15:35:00,109.87,109.91,109.8,109.9,11444.0,99.0334,99.0695,98.9703,99.0605,11444.0
2021-09-15 15:40:00,109.91,109.91,109.8,109.83,15754.0,99.0695,99.0695,98.9703,98.9974,15754.0
2021-09-15 15:45:00,109.84,109.89,109.75,109.75,16383.0,99.0064,99.0514,98.9253,98.9253,16383.0
2021-09-15 15:50:00,109.78,109.83,109.61,109.68,43461.0,98.9523,98.9974,98.7991,98.8622,43461.0
2021-09-15 15:55:00,109.66,109.73,109.61,109.71,64090.0,98.8441,98.9072,98.7991,98.8892,64090.0
2021-09-16 09:30:00,109.71,109.99,109.38,109.69,31903.0,98.8892,99.1416,98.5917,98.8712,31903.0
2021-09-16 09:35:00,109.75,109.8,109.57,109.75,17069.0,98.9253,98.9703,98.763,98.9253,17069.0
2021-09-16 09:40:00,109.77,109.77,109.32,109.6,16987.0,98.9433,98.9433,98.5377,98.7901,16987.0
2021-09-16 09:45:00,109.64,109.73,109.54,109.64,8183.0,98.8261,98.9072,98.736,98.8261,8183.0
2021-09-16 09:50:00,109.62,109.82,109.61,109.63,9885.0,98.8081,98.9884,98.7991,98.8171,9885.0
2021-09-16 09:55:00,109.63,109.69,109.41,109.45,7287.0,98.8171,98.8712,98.6188,98.6548,7287.0
2021-09-16 10:00:00,109.42,109.45,109.24,109.29,15204.0,98.6278,98.6548,98.4656,98.5106,15204.0
2021-09-16 10:05:00,109.31,109.61,109.3,109.57,5864.0,98.5287,98.7991,98.5196,98.763,5864.0
2021-09-16 10:10:00,109.57,109.57,109.4,109.4,3822.0,98.763,98.763,98.6098,98.6098,3822.0
2021-09-16 10:15:00,109.37,109.37,109.19,109.29,3337.0,98.5827,98.5827,98.4205,98.5106,3337.0
2021-09-16 10:20:00,109.23,109.3,109.15,109.21,4868.0,98.4565,98.5196,98.3844,98.4385,4868.0
2021-09-16 10:25:00,109.19,109.32,109.16,109.27,4134.0,98.4205,98.5377,98.3934,98.4926,4134.0
2021-09-16 10:30:00,109.27,109.51,109.2,109.5,8566.0,98.4926,98.7089,98.4295,98.6999,8566.0
2021-09-16 10:35:00,109.57,109.59,109.48,109.55,4290.0,98.763,98.781,98.6819,98.745,4290.0
2021-09-16 10:40:00,109.52,109.52,109.38,109.46,2200.0,98.7179,98.7179,98.5917,98.6639,2200.0
2021-09-16 10:45:00,109.45,109.46,109.33,109.33,3339.0,98.6548,98.6639,98.5467,98.5467,3339.0
2021-09-16 10:50:00,109.33,109.33,109.12,109.18,2646.0,98.5467,98.5467,98.3574,98.4115,2646.0
2021-09-16 10:55:00,109.21,109.27,109.15,109.23,2326.0,98.4385,98.4926,98.3844,98.4565,2326.0
2021-09-16 11:00:00,109.23,109.34,109.23,109.27,2000.0,98.4565,98.5557,98.4565,98.4926,2000.0
2021-09-16 11:05:00,109.32,109.5,109.29,109.5,2962.0,98.5377,98.6999,98.5106,98.6999,2962.0
2021-09-16 11:10:00,109.48,109.58,109.47,109.56,5056.0,98.6819,98.772,98.6729,98.754,5056.0
2021-09-16 11:15:00,109.55,109.55,109.42,109.45,4870.0,98.745,98.745,98.6278,98.6548,4870.0
2021-09-16 11:20:00,109.48,109.65,109.48,109.64,4605.0,98.6819,98.8351,98.6819,98.8261,4605.0
2021-09-16 11:25:00,109.63,109.71,109.61,109.65,5941.0,98.8171,98.8892,98.7991,98.8351,5941.0
2021-09-16 11:30:00,109.66,109.73,109.61,109.63,5133.0,98.8441,98.9072,98.7991,98.8171,5133.0
2021-09-16 11:35:00,109.62,109.8,109.59,109.8,3200.0,98.8081,98.9703,98.781,98.9703,3200.0
2021-09-16 11:40:00,109.81,109.84,109.76,109.81,3209.0,98.9793,99.0064,98.9343,98.9793,3209.0
2021-09-16 11:45:00,109.8,109.8,109.69,109.72,4231.0,98.9703,98.9703,98.8712,98.8982,4231.0
2021-09-16 11:50:00,109.73,109.78,109.69,109.7,1611.0,98.9072,98.9523,98.8712,98.8802,1611.0
2021-09-16 11:55:00,109.66,109.72,109.61,109.7,6187.0,98.8441,98.8982,98.7991,98.8802,6187.0
2021-09-16 12:00:00,109.7,109.7,109.54,109.54,4182.0,98.8802,98.8802,98.736,98.736,4182.0
2021-09-16 12:05:00,109.57,109.64,109.57,109.6,4459.0,98.763,98.8261,98.763,98.7901,4459.0
2021-09-16 12:10:00,109.6,109.63,109.55,109.59,5851.0,98.7901,98.8171,98.745,98.781,5851.0
2021-09-16 12:15:00,109.6,109.72,109.6,109.71,3380.0,98.7901,98.8982,98.7901,98.8892,3380.0
2021-09-16 12:20:00,109.72,109.76,109.69,109.7,3049.0,98.8982,98.9343,98.8712,98.8802,3049.0
2021-09-16 12:25:00,109.7,109.7,109.62,109.62,3178.0,98.8802,98.8802,98.8081,98.8081,3178.0
2021-09-16 12:30:00,109.68,109.7,109.64,109.65,2312.0,98.8622,98.8802,98.8261,98.8351,2312.0
2021-09-16 12:35:00,109.66,109.71,109.65,109.65,3650.0,98.8441,98.8892,98.8351,98.8351,3650.0
2021-09-16 12:40:00,109.63,109.71,109.61,109.68,13450.0,98.8171,98.8892,98.7991,98.8622,13450.0
2021-09-16 12:45:00,109.67,109.71,109.64,109.64,5159.0,98.8531,98.8892,98.8261,98.8261,5159.0
2021-09-16 12:50:00,109.63,109.63,109.47,109.48,3712.0,98.8171,98.8171,98.6729,98.6819,3712.0
2021-09-16 12:55:00,109.51,109.51,109.43,109.46,2474.0,98.7089,98.7089,98.6368,98.6639,2474.0
2021-09-16 13:00:00,109.46,109.47,109.38,109.38,6196.0,98.6639,98.6729,98.5917,98.5917,6196.0
2021-09-16 13:05:00,109.39,109.42,109.37,109.41,2050.0,98.6008,98.6278,98.5827,98.6188,2050.0
2021-09-16 13:10:00,109.41,109.48,109.4,109.45,3905.0,98.6188,98.6819,98.6098,98.6548,3905.0
2021-09-16 13:15:00,109.46,109.5,109.43,109.45,2033.0,98.6639,98.6999,98.6368,98.6548,2033.0
2021-09-16 13:20:00,109.45,109.45,109.4,109.42,1801.0,98.6548,98.6548,98.6098,98.6278,1801.0
2021-09-16 13:25:00,109.44,109.46,109.42,109.45,1946.0,98.6458,98.6639,98.6278,98.6548,1946.0
2021-09-16 13:30:00,109.43,109.43,109.32,109.32,1466.0,98.6368,98.6368,98.5377,98.5377,1466.0
2021-09-16 13:35:00,109.32,109.35,109.28,109.32,3525.0,98.5377,98.5647,98.5016,98.5377,3525.0
2021-09-16 13:40:00,109.31,109.36,109.25,109.25,4059.0,98.5287,98.5737,98.4746,98.4746,4059.0
2021-09-16 13:45:00,109.21,109.26,109.2,109.24,3358.0,98.4385,98.4836,98.4295,98.4656,3358.0
2021-09-16 13:50:00,109.23,109.36,109.23,109.33,12146.0,98.4565,98.5737,98.4565,98.5467,12146.0
2021-09-16 13:55:00,109.33,109.45,109.33,109.41,5922.0,98.5467,98.6548,98.5467,98.6188,5922.0
2021-09-16 14:00:00,109.42,109.45,109.35,109.35,2896.0,98.6278,98.6548,98.5647,98.5647,2896.0
2021-09-16 14:05:00,109.37,109.39,109.33,109.38,3810.0,98.5827,98.6008,98.5467,98.5917,3810.0
2021-09-16 14:10:00,109.36,109.47,109.36,109.39,7780.0,98.5737,98.6729,98.5737,98.6008,7780.0
2021-09-16 14:15:00,109.4,109.4,109.3,109.3,3257.0,98.6098,98.6098,98.5196,98.5196,3257.0
2021-09-16 14:20:00,109.34,109.35,109.3,109.3,2405.0,98.5557,98.5647,98.5196,98.5196,2405.0
2021-09-16 14:25:00,109.3,109.33,109.23,109.26,3424.0,98.5196,98.5467,98.4565,98.4836,3424.0
2021-09-16 14:30:00,109.26,109.28,109.23,109.28,2618.0,98.4836,98.5016,98.4565,98.5016,2618.0
2021-09-16 14:35:00,109.28,109.3,109.24,109.26,2415.0,98.5016,98.5196,98.4656,98.4836,2415.0
2021-09-16 14:40:00,109.26,109.26,109.16,109.19,6336.0,98.4836,98.4836,98.3934,98.4205,6336.0
2021-09-16 14:45:00,109.2,109.25,109.18,109.24,10243.0,98.4295,98.4746,98.4115,98.4656,10243.0
2021-09-16 14:50:00,109.26,109.4,109.24,109.4,4325.0,98.4836,98.6098,98.4656,98.6098,4325.0
2021-09-16 14:55:00,109.39,109.41,109.33,109.37,6334.0,98.6008,98.6188,98.5467,98.5827,6334.0
2021-09-16 15:00:00,109.37,109.46,109.36,109.43,6310.0,98.5827,98.6639,98.5737,98.6368,6310.0
2021-09-16 15:05:00,109.44,109.57,109.43,109.53,8265.0,98.6458,98.763,98.6368,98.727,8265.0
2021-09-16 15:10:00,109.53,109.61,109.5,109.53,8714.0,98.727,98.7991,98.6999,98.727,8714.0
2021-09-16 15:15:00,109.54,109.58,109.43,109.43,5677.0,98.736,98.772,98.6368,98.6368,5677.0
2021-09-16 15:20:00,109.48,109.5,109.41,109.43,7149.0,98.6819,98.6999,98.6188,98.6368,7149.0
2021-09-16 15:25:00,109.41,109.41,109.24,109.26,12394.0,98.6188,98.6188,98.4656,98.4836,12394.0
2021-09-16 15:30:00,109.25,109.35,109.24,109.27,10198.0,98.4746,98.5647,98.4656,98.4926,10198.0
2021-09-16 15:35:00,109.27,109.34,109.21,109.32,11057.0,98.4926,98.5557,98.4385,98.5377,11057.0
2021-09-16 15:40:00,109.33,109.35,109.27,109.29,14071.0,98.5467,98.5647,98.4926,98.5106,14071.0
2021-09-16 15:45:00,109.3,109.37,109.26,109.28,16344.0,98.5196,98.5827,98.4836,98.5016,16344.0
2021-09-16 15:50:00,109.3,109.39,109.28,109.29,33974.0,98.5196,98.6008,98.5016,98.5106,33974.0
2021-09-16 15:55:00,109.27,109.38,109.24,109.37,62725.0,98.4926,98.5917,98.4656,98.5827,62725.0
2021-09-17 09:30:00,109.4,109.53,109.17,109.33,295926.0,98.6098,98.727,98.4025,98.5467,295926.0
2021-09-17 09:35:00,109.34,109.34,109.0,109.02,8906.0,98.5557,98.5557,98.2492,98.2673,8906.0
2021-09-17 09:40:00,108.97,109.16,108.8,109.0,12293.0,98.2222,98.3934,98.069,98.2492,12293.0
2021-09-17 09:45:00,108.96,109.1,108.91,108.91,15441.0,98.2132,98.3394,98.1681,98.1681,15441.0
2021-09-17 09:50:00,108.9,108.95,108.73,108.93,20763.0,98.1591,98.2042,98.0059,98.1861,20763.0
2021-09-17 09:55:00,108.93,108.96,108.6,108.7,21734.0,98.1861,98.2132,97.8887,97.9788,21734.0
2021-09-17 10:00:00,108.73,108.91,108.57,108.62,47082.0,98.0059,98.1681,97.8616,97.9067,47082.0
2021-09-17 10:05:00,108.58,108.8,108.44,108.78,25526.0,97.8707,98.069,97.7445,98.0509,25526.0
2021-09-17 10:10:00,108.8,108.8,108.54,108.54,18188.0,98.069,98.069,97.8346,97.8346,18188.0
2021-09-17 10:15:00,108.57,108.65,108.38,108.65,9650.0,97.8616,97.9338,97.6904,97.9338,9650.0
2021-09-17 10:20:00,108.62,109.04,108.59,108.7,56163.0,97.9067,98.2853,97.8797,97.9788,56163.0
2021-09-17 10:25:00,108.73,108.78,108.63,108.72,24563.0,98.0059,98.0509,97.9157,97.9968,24563.0
2021-09-17 10:30:00,108.7,108.73,108.61,108.69,33235.0,97.9788,98.0059,97.8977,97.9698,33235.0
2021-09-17 10:35:00,108.7,108.71,108.45,108.51,22826.0,97.9788,97.9878,97.7535,97.8076,22826.0
2021-09-17 10:40:00,108.48,108.57,108.48,108.5,7571.0,97.7805,97.8616,97.7805,97.7985,7571.0
2021-09-17 10:45:00,108.46,108.53,108.4,108.5,25950.0,97.7625,97.8256,97.7084,97.7985,25950.0
2021-09-17 10:50:00,108.5,108.56,108.37,108.5,15543.0,97.7985,97.8526,97.6814,97.7985,15543.0
2021-09-17 10:55:00,108.56,108.57,108.44,108.54,7613.0,97.8526,97.8616,97.7445,97.8346,7613.0
2021-09-17 11:00:00,108.53,108.6,108.48,108.6,13006.0,97.8256,97.8887,97.7805,97.8887,13006.0
2021-09-17 11:05:00,108.58,108.7,108.56,108.7,8510.0,97.8707,97.9788,97.8526,97.9788,8510.0
2021-09-17 11:10:00,108.65,108.8,108.54,108.79,8972.0,97.9338,98.069,97.8346,98.0599,8972.0
2021-09-17 11:15:00,108.84,108.92,108.69,108.71,5856.0,98.105,98.1771,97.9698,97.9878,5856.0
2021-09-17 11:20:00,108.69,108.76,108.63,108.69,6308.0,97.9698,98.0329,97.9157,97.9698,6308.0
2021-09-17 11:25:00,108.7,108.72,108.59,108.6,5665.0,97.9788,97.9968,97.8797,97.8887,5665.0
2021-09-17 11:30:00,108.59,108.61,108.45,108.54,18290.0,97.8797,97.8977,97.7535,97.8346,18290.0
2021-09-17 11:35:00,108.5,108.6,108.47,108.55,21897.0,97.7985,97.8887,97.7715,97.8436,21897.0
2021-09-17 11:40:00,108.55,108.61,108.5,108.52,4728.0,97.8436,97.8977,97.7985,97.8166,4728.0
2021-09-17 11:45:00,108.54,108.61,108.51,108.57,4173.0,97.8346,97.8977,97.8076,97.8616,4173.0
2021-09-17 11:50:00,108.57,108.6,108.48,108.54,7517.0,97.8616,97.8887,97.7805,97.8346,7517.0
2021-09-17 11:55:00,108.55,108.74,108.54,108.74,4227.0,97.8436,98.0149,97.8346,98.0149,4227.0
2021-09-17 12:00:00,108.76,108.83,108.7,108.77,4701.0,98.0329,98.096,97.9788,98.0419,4701.0
2021-09-17 12:05:00,108.78,108.79,108.73,108.75,7596.0,98.0509,98.0599,98.0059,98.0239,7596.0
2021-09-17 12:10:00,108.76,108.79,108.55,108.55,9231.0,98.0329,98.0599,97.8436,97.8436,9231.0
2021-09-17 12:15:00,108.58,108.6,108.53,108.54,1800.0,97.8707,97.8887,97.8256,97.8346,1800.0
2021-09-17 12:20:00,108.51,108.67,108.51,108.66,4903.0,97.8076,97.9518,97.8076,97.9428,4903.0
2021-09-17 12:25:00,108.63,108.63,108.48,108.58,7556.0,97.9157,97.9157,97.7805,97.8707,7556.0
2021-09-17 12:30:00,108.58,108.61,108.49,108.51,5746.0,97.8707,97.8977,97.7895,97.8076,5746.0
2021-09-17 12:35:00,108.53,108.55,108.48,108.55,6080.0,97.8256,97.8436,97.7805,97.8436,6080.0
2021-09-17 12:40:00,108.54,108.56,108.48,108.5,5712.0,97.8346,97.8526,97.7805,97.7985,5712.0
2021-09-17 12:45:00,108.51,108.58,108.49,108.5,6518.0,97.8076,97.8707,97.7895,97.7985,6518.0
2021-09-17 12:50:00,108.52,108.66,108.51,108.6,5788.0,97.8166,97.9428,97.8076,97.8887,5788.0
2021-09-17 12:55:00,108.6,108.61,108.46,108.46,2425.0,97.8887,97.8977,97.7625,97.7625,2425.0
2021-09-17 13:00:00,108.46,108.47,108.32,108.34,5850.0,97.7625,97.7715,97.6363,97.6543,5850.0
2021-09-17 13:05:00,108.31,108.35,108.29,108.29,4840.0,97.6273,97.6633,97.6093,97.6093,4840.0
2021-09-17 13:10:00,108.31,108.38,108.25,108.26,4456.0,97.6273,97.6904,97.5732,97.5822,4456.0
2021-09-17 13:15:00,108.25,108.31,108.2,108.25,4471.0,97.5732,97.6273,97.5281,97.5732,4471.0
2021-09-17 13:20:00,108.23,108.25,108.19,108.22,3000.0,97.5552,97.5732,97.5191,97.5462,3000.0
2021-09-17 13:25:00,108.17,108.23,108.14,108.23,5308.0,97.5011,97.5552,97.4741,97.5552,5308.0
2021-09-17 13:30:00,108.23,108.23,108.14,108.16,4301.0,97.5552,97.5552,97.4741,97.4921,4301.0
2021-09-17 13:35:00,108.18,108.26,108.13,108.15,5573.0,97.5101,97.5822,97.465,97.4831,5573.0
2021-09-17 13:40:00,108.16,108.17,108.08,108.11,14615.0,97.4921,97.5011,97.42,97.447,14615.0
2021-09-17 13:45:00,108.11,108.11,108.01,108.04,10778.0,97.447,97.447,97.3569,97.3839,10778.0
2021-09-17 13:50:00,108.04,108.05,107.92,107.97,11086.0,97.3839,97.3929,97.2758,97.3208,11086.0
2021-09-17 13:55:00,107.93,107.96,107.92,107.95,3100.0,97.2848,97.3118,97.2758,97.3028,3100.0
2021-09-17 14:00:00,107.94,108.1,107.93,108.09,15081.0,97.2938,97.438,97.2848,97.429,15081.0
2021-09-17 14:05:00,108.08,108.45,108.08,108.44,57394.0,97.42,97.7535,97.42,97.7445,57394.0
2021-09-17 14:10:00,108.45,108.63,108.44,108.6,66590.0,97.7535,97.9157,97.7445,97.8887,66590.0
2021-09-17 14:15:00,108.63,108.63,108.47,108.55,22049.0,97.9157,97.9157,97.7715,97.8436,22049.0
2021-09-17 14:20:00,108.55,108.67,108.55,108.64,7310.0,97.8436,97.9518,97.8436,97.9247,7310.0
2021-09-17 14:25:00,108.62,108.66,108.56,108.58,10346.0,97.9067,97.9428,97.8526,97.8707,10346.0
2021-09-17 14:30:00,108.58,108.67,108.57,108.6,10367.0,97.8707,97.9518,97.8616,97.8887,10367.0
2021-09-17 14:35:00,108.62,108.75,108.57,108.66,12350.0,97.9067,98.0239,97.8616,97.9428,12350.0
2021-09-17 14:40:00,108.69,108.78,108.68,108.77,7344.0,97.9698,98.0509,97.9608,98.0419,7344.0
2021-09-17 14:45:00,108.77,108.78,108.65,108.72,8236.0,98.0419,98.0509,97.9338,97.9968,8236.0
2021-09-17 14:50:00,108.72,108.8,108.7,108.74,7537.0,97.9968,98.069,97.9788,98.0149,7537.0
2021-09-17 14:55:00,108.76,108.77,108.65,108.74,11602.0,98.0329,98.0419,97.9338,98.0149,11602.0
2021-09-17 15:00:00,108.76,108.84,108.73,108.83,8598.0,98.0329,98.105,98.0059,98.096,8598.0
2021-09-17 15:05:00,108.83,108.83,108.74,108.78,9852.0,98.096,98.096,98.0149,98.0509,9852.0
2021-09-17 15:10:00,108.79,108.82,108.73,108.75,11766.0,98.0599,98.087,98.0059,98.0239,11766.0
2021-09-17 15:15:00,108.76,108.76,108.64,108.67,9101.0,98.0329,98.0329,97.9247,97.9518,9101.0
2021-09-17 15:20:00,108.68,108.76,108.66,108.7,13710.0,97.9608,98.0329,97.9428,97.9788,13710.0
2021-09-17 15:25:00,108.68,108.68,108.55,108.56,11181.0,97.9608,97.9608,97.8436,97.8526,11181.0
2021-09-17 15:30:00,108.59,108.6,108.48,108.53,34112.0,97.8797,97.8887,97.7805,97.8256,34112.0
2021-09-17 15:35:00,108.53,108.6,108.5,108.55,18658.0,97.8256,97.8887,97.7985,97.8436,18658.0
2021-09-17 15:40:00,108.55,108.71,108.54,108.7,19013.0,97.8436,97.9878,97.8346,97.9788,19013.0
2021-09-17 15:45:00,108.72,108.72,108.5,108.5,30688.0,97.9968,97.9968,97.7985,97.7985,30688.0
2021-09-17 15:50:00,108.56,109.25,108.56,108.98,135519.0,97.8526,98.4746,97.8526,98.2312,135519.0
2021-09-17 15:55:00,108.95,108.95,108.68,108.78,134168.0,98.2042,98.2042,97.9608,98.0509,134168.0
2021-09-20 09:30:00,107.6,108.41,107.57,108.19,26952.0,96.9873,97.7174,96.9603,97.5191,26952.0
2021-09-20 09:35:00,108.34,108.36,107.88,108.16,8278.0,97.6543,97.6724,97.2397,97.4921,8278.0
2021-09-20 09:40:00,108.15,108.28,108.07,108.14,2612.0,97.4831,97.6002,97.411,97.4741,2612.0
2021-09-20 09:45:00,108.06,108.18,107.84,108.0,3728.0,97.4019,97.5101,97.2036,97.3479,3728.0
2021-09-20 09:50:00,108.09,108.24,107.93,108.23,5091.0,97.429,97.5642,97.2848,97.5552,5091.0
2021-09-20 09:55:00,108.2,108.42,108.12,108.4,15934.0,97.5281,97.7264,97.456,97.7084,15934.0
2021-09-20 10:00:00,108.39,108.39,107.96,108.14,4554.0,97.6994,97.6994,97.3118,97.4741,4554.0
2021-09-20 10:05:00,108.1,108.27,108.09,108.16,2000.0,97.438,97.5912,97.429,97.4921,2000.0
2021-09-20 10:10:00,108.15,108.3,108.11,108.24,7711.0,97.4831,97.6183,97.447,97.5642,7711.0
2021-09-20 10:15:00,108.18,108.18,107.95,108.02,5397.0,97.5101,97.5101,97.3028,97.3659,5397.0
2021-09-20 10:20:00,108.0,108.2,107.98,108.2,73749.0,97.3479,97.5281,97.3298,97.5281,73749.0
2021-09-20 10:25:00,108.2,108.4,108.15,108.34,8854.0,97.5281,97.7084,97.4831,97.6543,8854.0
2021-09-20 10:30:00,108.37,108.55,108.32,108.47,9477.0,97.6814,97.8436,97.6363,97.7715,9477.0
2021-09-20 10:35:00,108.48,108.71,108.48,108.55,7973.0,97.7805,97.9878,97.7805,97.8436,7973.0
2021-09-20 10:40:00,108.53,108.55,108.37,108.37,3361.0,97.8256,97.8436,97.6814,97.6814,3361.0
2021-09-20 10:45:00,108.31,108.31,108.23,108.31,4038.0,97.6273,97.6273,97.5552,97.6273,4038.0
2021-09-20 10:50:00,108.29,108.36,108.22,108.32,3544.0,97.6093,97.6724,97.5462,97.6363,3544.0
2021-09-20 10:55:00,108.26,108.26,107.99,108.07,10414.0,97.5822,97.5822,97.3388,97.411,10414.0
2021-09-20 11:00:00,108.08,108.24,107.99,108.2,16851.0,97.42,97.5642,97.3388,97.5281,16851.0
2021-09-20 11:05:00,108.23,108.25,108.07,108.16,3869.0,97.5552,97.5732,97.411,97.4921,3869.0
2021-09-20 11:10:00,108.12,108.35,108.1,108.27,4782.0,97.456,97.6633,97.438,97.5912,4782.0
2021-09-20 11:15:00,108.23,108.29,108.16,108.26,3950.0,97.5552,97.6093,97.4921,97.5822,3950.0
2021-09-20 11:20:00,108.3,108.3,108.15,108.17,1642.0,97.6183,97.6183,97.4831,97.5011,1642.0
2021-09-20 11:25:00,108.15,108.2,108.08,108.2,6183.0,97.4831,97.5281,97.42,97.5281,6183.0
2021-09-20 11:30:00,108.15,108.21,108.03,108.06,5484.0,97.4831,97.5371,97.3749,97.4019,5484.0
2021-09-20 11:35:00,108.04,108.07,107.94,107.98,5239.0,97.3839,97.411,97.2938,97.3298,5239.0
2021-09-20 11:40:00,107.93,107.96,107.86,107.88,59140.0,97.2848,97.3118,97.2217,97.2397,59140.0
2021-09-20 11:45:00,107.9,107.93,107.83,107.89,3215.0,97.2577,97.2848,97.1946,97.2487,3215.0
2021-09-20 11:50:00,107.91,107.91,107.75,107.88,6302.0,97.2667,97.2667,97.1225,97.2397,6302.0
2021-09-20 11:55:00,107.89,107.93,107.75,107.76,10846.0,97.2487,97.2848,97.1225,97.1315,10846.0
2021-09-20 12:00:00,107.78,107.78,107.63,107.63,5746.0,97.1496,97.1496,97.0144,97.0144,5746.0
2021-09-20 12:05:00,107.59,107.62,107.41,107.41,5290.0,96.9783,97.0053,96.8161,96.8161,5290.0
2021-09-20 12:10:00,107.43,107.55,107.43,107.55,3407.0,96.8341,96.9422,96.8341,96.9422,3407.0
2021-09-20 12:15:00,107.53,107.65,107.51,107.62,8787.0,96.9242,97.0324,96.9062,97.0053,8787.0
2021-09-20 12:20:00,107.64,107.87,107.6,107.87,36487.0,97.0234,97.2307,96.9873,97.2307,36487.0
2021-09-20 12:25:00,107.87,107.9,107.72,107.85,19237.0,97.2307,97.2577,97.0955,97.2127,19237.0
2021-09-20 12:30:00,107.81,107.85,107.68,107.77,5656.0,97.1766,97.2127,97.0594,97.1405,5656.0
2021-09-20 12:35:00,107.8,107.84,107.73,107.84,6429.0,97.1676,97.2036,97.1045,97.2036,6429.0
2021-09-20 12:40:00,107.82,107.89,107.73,107.77,10785.0,97.1856,97.2487,97.1045,97.1405,10785.0
2021-09-20 12:45:00,107.74,107.88,107.74,107.8,2300.0,97.1135,97.2397,97.1135,97.1676,2300.0
2021-09-20 12:50:00,107.8,107.82,107.69,107.76,8744.0,97.1676,97.1856,97.0684,97.1315,8744.0
2021-09-20 12:55:00,107.76,107.88,107.7,107.73,11178.0,97.1315,97.2397,97.0774,97.1045,11178.0
2021-09-20 13:00:00,107.73,107.79,107.65,107.68,5753.0,97.1045,97.1586,97.0324,97.0594,5753.0
2021-09-20 13:05:00,107.61,107.73,107.56,107.59,28551.0,96.9963,97.1045,96.9513,96.9783,28551.0
2021-09-20 13:10:00,107.59,107.77,107.59,107.67,25774.0,96.9783,97.1405,96.9783,97.0504,25774.0
2021-09-20 13:15:00,107.69,107.79,107.6,107.65,34727.0,97.0684,97.1586,96.9873,97.0324,34727.0
2021-09-20 13:20:00,107.61,107.71,107.61,107.71,7533.0,96.9963,97.0865,96.9963,97.0865,7533.0
2021-09-20 13:25:00,107.71,107.85,107.71,107.85,3287.0,97.0865,97.2127,97.0865,97.2127,3287.0
2021-09-20 13:30:00,107.81,107.82,107.76,107.77,2300.0,97.1766,97.1856,97.1315,97.1405,2300.0
2021-09-20 13:35:00,107.76,108.01,107.76,108.01,11428.0,97.1315,97.3569,97.1315,97.3569,11428.0
2021-09-20 13:40:00,108.0,108.04,107.87,107.87,8268.0,97.3479,97.3839,97.2307,97.2307,8268.0
2021-09-20 13:45:00,107.88,107.96,107.85,107.95,3736.0,97.2397,97.3118,97.2127,97.3028,3736.0
2021-09-20 13:50:00,107.93,107.97,107.93,107.97,3160.0,97.2848,97.3208,97.2848,97.3208,3160.0
2021-09-20 13:55:00,107.93,108.02,107.91,107.93,19154.0,97.2848,97.3659,97.2667,97.2848,19154.0
2021-09-20 14:00:00,107.94,108.01,107.91,107.96,9279.0,97.2938,97.3569,97.2667,97.3118,9279.0
2021-09-20 14:05:00,107.96,107.96,107.78,107.81,7094.0,97.3118,97.3118,97.1496,97.1766,7094.0
2021-09-20 14:10:00,107.83,107.83,107.72,107.72,5131.0,97.1946,97.1946,97.0955,97.0955,5131.0
2021-09-20 14:15:00,107.69,107.75,107.68,107.74,14197.0,97.0684,97.1225,97.0594,97.1135,14197.0
2021-09-20 14:20:00,107.73,107.77,107.56,107.6,10062.0,97.1045,97.1405,96.9513,96.9873,10062.0
2021-09-20 14:25:00,107.62,107.66,107.58,107.63,7987.0,97.0053,97.0414,96.9693,97.0144,7987.0
2021-09-20 14:30:00,107.6,107.64,107.53,107.57,9619.0,96.9873,97.0234,96.9242,96.9603,9619.0
2021-09-20 14:35:00,107.59,107.59,107.53,107.59,8298.0,96.9783,96.9783,96.9242,96.9783,8298.0
2021-09-20 14:40:00,107.59,107.67,107.54,107.54,7153.0,96.9783,97.0504,96.9332,96.9332,7153.0
2021-09-20 14:45:00,107.54,107.71,107.51,107.61,10791.0,96.9332,97.0865,96.9062,96.9963,10791.0
2021-09-20 14:50:00,107.62,107.66,107.52,107.54,6179.0,97.0053,97.0414,96.9152,96.9332,6179.0
2021-09-20 14:55:00,107.56,107.69,107.45,107.57,11133.0,96.9513,97.0684,96.8521,96.9603,11133.0
2021-09-20 15:00:00,107.55,107.66,107.54,107.62,7012.0,96.9422,97.0414,96.9332,97.0053,7012.0
2021-09-20 15:05:00,107.6,107.6,107.39,107.41,20049.0,96.9873,96.9873,96.798,96.8161,20049.0
2021-09-20 15:10:00,107.43,107.53,107.38,107.44,8401.0,96.8341,96.9242,96.789,96.8431,8401.0
2021-09-20 15:15:00,107.42,107.48,107.35,107.41,11382.0,96.8251,96.8791,96.762,96.8161,11382.0
2021-09-20 15:20:00,107.45,107.59,107.45,107.58,7971.0,96.8521,96.9783,96.8521,96.9693,7971.0
2021-09-20 15:25:00,107.58,107.73,107.56,107.72,8099.0,96.9693,97.1045,96.9513,97.0955,8099.0
2021-09-20 15:30:00,107.73,107.92,107.71,107.85,15561.0,97.1045,97.2758,97.0865,97.2127,15561.0
2021-09-20 15:35:00,107.86,107.95,107.79,107.84,17894.0,97.2217,97.3028,97.1586,97.2036,17894.0
2021-09-20 15:40:00,107.81,107.94,107.8,107.9,15226.0,97.1766,97.2938,97.1676,97.2577,15226.0
2021-09-20 15:45:00,107.92,108.07,107.88,107.96,16997.0,97.2758,97.411,97.2397,97.3118,16997.0
2021-09-20 15:50:00,107.96,108.28,107.96,108.09,45179.0,97.3118,97.6002,97.3118,97.429,45179.0
2021-09-20 15:55:00,108.08,108.45,108.08,108.41,71087.0,97.42,97.7535,97.42,97.7174,71087.0
2021-09-21 09:30:00,108.9,108.9,108.29,108.64,22011.0,98.1591,98.1591,97.6093,97.9247,22011.0
2021-09-21 09:35:00,108.77,108.77,108.43,108.58,7490.0,98.0419,98.0419,97.7354,97.8707,7490.0
2021-09-21 09:40:00,108.54,108.59,108.41,108.51,4660.0,97.8346,97.8797,97.7174,97.8076,4660.0
2021-09-21 09:45:00,108.68,108.78,108.56,108.7,23799.0,97.9608,98.0509,97.8526,97.9788,23799.0
2021-09-21 09:50:00,108.66,108.66,108.41,108.45,8364.0,97.9428,97.9428,97.7174,97.7535,8364.0
2021-09-21 09:55:00,108.49,108.62,108.4,108.6,13976.0,97.7895,97.9067,97.7084,97.8887,13976.0
2021-09-21 10:00:00,108.6,108.67,108.5,108.55,7920.0,97.8887,97.9518,97.7985,97.8436,7920.0
2021-09-21 10:05:00,108.56,108.56,108.21,108.24,3959.0,97.8526,97.8526,97.5371,97.5642,3959.0
2021-09-21 10:10:00,108.12,108.15,107.97,108.04,4362.0,97.456,97.4831,97.3208,97.3839,4362.0
2021-09-21 10:15:00,108.07,108.16,108.0,108.04,3585.0,97.411,97.4921,97.3479,97.3839,3585.0
2021-09-21 10:20:00,108.16,108.16,107.92,107.93,3249.0,97.4921,97.4921,97.2758,97.2848,3249.0
2021-09-21 10:25:00,107.95,108.07,107.84,108.07,4391.0,97.3028,97.411,97.2036,97.411,4391.0
2021-09-21 10:30:00,108.08,108.08,107.88,107.96,2318.0,97.42,97.42,97.2397,97.3118,2318.0
2021-09-21 10:35:00,107.89,107.91,107.77,107.87,1771.0,97.2487,97.2667,97.1405,97.2307,1771.0
2021-09-21 10:40:00,107.91,107.91,107.8,107.84,894.0,97.2667,97.2667,97.1676,97.2036,894.0
2021-09-21 10:45:00,107.88,107.88,107.78,107.78,12199.0,97.2397,97.2397,97.1496,97.1496,12199.0
2021-09-21 10:50:00,107.81,107.86,107.73,107.86,5150.0,97.1766,97.2217,97.1045,97.2217,5150.0
2021-09-21 10:55:00,107.89,108.0,107.88,107.99,2124.0,97.2487,97.3479,97.2397,97.3388,2124.0
2021-09-21 11:00:00,107.94,108.04,107.81,108.0,3813.0,97.2938,97.3839,97.1766,97.3479,3813.0
2021-09-21 11:05:00,108.02,108.2,108.02,108.2,2160.0,97.3659,97.5281,97.3659,97.5281,2160.0
2021-09-21 11:10:00,108.25,108.4,108.13,108.36,5543.0,97.5732,97.7084,97.465,97.6724,5543.0
2021-09-21 11:15:00,108.33,108.37,108.19,108.24,3718.0,97.6453,97.6814,97.5191,97.5642,3718.0
2021-09-21 11:20:00,108.25,108.25,108.06,108.07,2783.0,97.5732,97.5732,97.4019,97.411,2783.0
2021-09-21 11:25:00,108.1,108.21,108.05,108.17,5755.0,97.438,97.5371,97.3929,97.5011,5755.0
2021-09-21 11:30:00,108.21,108.49,108.21,108.49,5348.0,97.5371,97.7895,97.5371,97.7895,5348.0
2021-09-21 11:35:00,108.54,108.57,108.49,108.49,2431.0,97.8346,97.8616,97.7895,97.7895,2431.0
2021-09-21 11:40:00,108.48,108.52,108.42,108.5,2829.0,97.7805,97.8166,97.7264,97.7985,2829.0
2021-09-21 11:45:00,108.51,108.55,108.37,108.39,2648.0,97.8076,97.8436,97.6814,97.6994,2648.0
2021-09-21 11:50:00,108.42,108.44,108.38,108.39,2326.0,97.7264,97.7445,97.6904,97.6994,2326.0
2021-09-21 11:55:00,108.39,108.4,108.35,108.35,2397.0,97.6994,97.7084,97.6633,97.6633,2397.0
2021-09-21 12:00:00,108.35,108.48,108.35,108.48,1825.0,97.6633,97.7805,97.6633,97.7805,1825.0
2021-09-21 12:05:00,108.45,108.51,108.42,108.51,2680.0,97.7535,97.8076,97.7264,97.8076,2680.0
2021-09-21 12:10:00,108.51,108.55,108.48,108.55,3219.0,97.8076,97.8436,97.7805,97.8436,3219.0
2021-09-21 12:15:00,108.5,108.51,108.43,108.46,3316.0,97.7985,97.8076,97.7354,97.7625,3316.0
2021-09-21 12:20:00,108.4,108.51,108.4,108.43,4321.0,97.7084,97.8076,97.7084,97.7354,4321.0
2021-09-21 12:25:00,108.45,108.45,108.3,108.3,1733.0,97.7535,97.7535,97.6183,97.6183,1733.0
2021-09-21 12:30:00,108.33,108.37,108.29,108.36,2429.0,97.6453,97.6814,97.6093,97.6724,2429.0
2021-09-21 12:35:00,108.35,108.4,108.31,108.4,2473.0,97.6633,97.7084,97.6273,97.7084,2473.0
2021-09-21 12:40:00,108.41,108.44,108.37,108.43,4887.0,97.7174,97.7445,97.6814,97.7354,4887.0
2021-09-21 12:45:00,108.41,108.43,108.38,108.39,2117.0,97.7174,97.7354,97.6904,97.6994,2117.0
2021-09-21 12:50:00,108.38,108.38,108.19,108.25,4496.0,97.6904,97.6904,97.5191,97.5732,4496.0
2021-09-21 12:55:00,108.23,108.32,108.22,108.22,3137.0,97.5552,97.6363,97.5462,97.5462,3137.0
2021-09-21 13:00:00,108.25,108.31,108.19,108.19,1382.0,97.5732,97.6273,97.5191,97.5191,1382.0
2021-09-21 13:05:00,108.24,108.3,108.21,108.27,3112.0,97.5642,97.6183,97.5371,97.5912,3112.0
2021-09-21 13:10:00,108.25,108.3,108.19,108.19,2900.0,97.5732,97.6183,97.5191,97.5191,2900.0
2021-09-21 13:15:00,108.21,108.25,108.14,108.25,4779.0,97.5371,97.5732,97.4741,97.5732,4779.0
2021-09-21 13:20:00,108.22,108.24,108.05,108.05,4800.0,97.5462,97.5642,97.3929,97.3929,4800.0
2021-09-21 13:25:00,108.11,108.18,108.02,108.17,14457.0,97.447,97.5101,97.3659,97.5011,14457.0
2021-09-21 13:30:00,108.19,108.22,108.08,108.08,34774.0,97.5191,97.5462,97.42,97.42,34774.0
2021-09-21 13:35:00,108.07,108.27,108.05,108.27,7827.0,97.411,97.5912,97.3929,97.5912,7827.0
2021-09-21 13:40:00,108.29,108.29,108.13,108.18,8390.0,97.6093,97.6093,97.465,97.5101,8390.0
2021-09-21 13:45:00,108.21,108.23,108.11,108.2,7900.0,97.5371,97.5552,97.447,97.5281,7900.0
2021-09-21 13:50:00,108.2,108.22,107.98,108.0,6826.0,97.5281,97.5462,97.3298,97.3479,6826.0
2021-09-21 13:55:00,108.03,108.16,108.01,108.15,15467.0,97.3749,97.4921,97.3569,97.4831,15467.0
2021-09-21 14:00:00,108.18,108.38,108.17,108.38,9696.0,97.5101,97.6904,97.5011,97.6904,9696.0
2021-09-21 14:05:00,108.37,108.43,108.32,108.36,9267.0,97.6814,97.7354,97.6363,97.6724,9267.0
2021-09-21 14:10:00,108.32,108.36,108.27,108.36,4300.0,97.6363,97.6724,97.5912,97.6724,4300.0
2021-09-21 14:15:00,108.31,108.37,108.22,108.27,6666.0,97.6273,97.6814,97.5462,97.5912,6666.0
2021-09-21 14:20:00,108.24,108.29,108.18,108.19,5881.0,97.5642,97.6093,97.5101,97.5191,5881.0
2021-09-21 14:25:00,108.18,108.19,108.13,108.18,6912.0,97.5101,97.5191,97.465,97.5101,6912.0
2021-09-21 14:30:00,108.16,108.32,108.15,108.32,4815.0,97.4921,97.6363,97.4831,97.6363,4815.0
2021-09-21 14:35:00,108.3,108.33,108.24,108.29,6644.0,97.6183,97.6453,97.5642,97.6093,6644.0
2021-09-21 14:40:00,108.33,108.39,108.32,108.37,5293.0,97.6453,97.6994,97.6363,97.6814,5293.0
2021-09-21 14:45:00,108.37,108.4,108.33,108.35,9614.0,97.6814,97.7084,97.6453,97.6633,9614.0
2021-09-21 14:50:00,108.38,108.61,108.38,108.53,7745.0,97.6904,97.8977,97.6904,97.8256,7745.0
2021-09-21 14:55:00,108.5,108.53,108.42,108.5,6795.0,97.7985,97.8256,97.7264,97.7985,6795.0
2021-09-21 15:00:00,108.51,108.59,108.48,108.54,4840.0,97.8076,97.8797,97.7805,97.8346,4840.0
2021-09-21 15:05:00,108.55,108.56,108.46,108.48,6652.0,97.8436,97.8526,97.7625,97.7805,6652.0
2021-09-21 15:10:00,108.48,108.55,108.43,108.54,9949.0,97.7805,97.8436,97.7354,97.8346,9949.0
2021-09-21 15:15:00,108.54,108.65,108.44,108.46,8092.0,97.8346,97.9338,97.7445,97.7625,8092.0
2021-09-21 15:20:00,108.45,108.58,108.45,108.5,8042.0,97.7535,97.8707,97.7535,97.7985,8042.0
2021-09-21 15:25:00,108.51,108.56,108.49,108.53,5792.0,97.8076,97.8526,97.7895,97.8256,5792.0
2021-09-21 15:30:00,108.52,108.63,108.52,108.61,10670.0,97.8166,97.9157,97.8166,97.8977,10670.0
2021-09-21 15:35:00,108.6,108.63,108.47,108.5,10527.0,97.8887,97.9157,97.7715,97.7985,10527.0
2021-09-21 15:40:00,108.5,108.67,108.49,108.55,17836.0,97.7985,97.9518,97.7895,97.8436,17836.0
2021-09-21 15:45:00,108.55,108.6,108.49,108.54,40433.0,97.8436,97.8887,97.7895,97.8346,40433.0
2021-09-21 15:50:00,108.58,108.65,108.57,108.59,50007.0,97.8707,97.9338,97.8616,97.8797,50007.0
2021-09-21 15:55:00,108.59,108.6,108.45,108.5,112402.0,97.8797,97.8887,97.7535,97.7985,112402.0
2021-09-22 09:30:00,108.5,109.09,108.44,108.57,56762.0,97.7985,98.3304,97.7445,97.8616,56762.0
2021-09-22 09:35:00,108.61,108.82,108.61,108.82,1338.0,97.8977,98.087,97.8977,98.087,1338.0
2021-09-22 09:40:00,108.74,108.76,108.36,108.44,5479.0,98.0149,98.0329,97.6724,97.7445,5479.0
2021-09-22 09:45:00,108.47,108.49,108.11,108.14,8545.0,97.7715,97.7895,97.447,97.4741,8545.0
2021-09-22 09:50:00,108.12,108.16,108.06,108.16,8052.0,97.456,97.4921,97.4019,97.4921,8052.0
2021-09-22 09:55:00,108.16,108.32,108.13,108.32,18100.0,97.4921,97.6363,97.465,97.6363,18100.0
2021-09-22 10:00:00,108.34,108.51,108.29,108.44,12028.0,97.6543,97.8076,97.6093,97.7445,12028.0
2021-09-22 10:05:00,108.4,108.59,108.39,108.45,24097.0,97.7084,97.8797,97.6994,97.7535,24097.0
2021-09-22 10:10:00,108.43,108.46,108.24,108.32,16980.0,97.7354,97.7625,97.5642,97.6363,16980.0
2021-09-22 10:15:00,108.31,108.47,108.31,108.43,9282.0,97.6273,97.7715,97.6273,97.7354,9282.0
2021-09-22 10:20:00,108.42,108.46,108.35,108.36,2784.0,97.7264,97.7625,97.6633,97.6724,2784.0
2021-09-22 10:25:00,108.34,108.54,108.32,108.5,44512.0,97.6543,97.8346,97.6363,97.7985,44512.0
2021-09-22 10:30:00,108.51,108.73,108.51,108.69,4618.0,97.8076,98.0059,97.8076,97.9698,4618.0
2021-09-22 10:35:00,108.7,108.82,108.7,108.74,3783.0,97.9788,98.087,97.9788,98.0149,3783.0
2021-09-22 10:40:00,108.73,108.75,108.6,108.61,2905.0,98.0059,98.0239,97.8887,97.8977,2905.0
2021-09-22 10:45:00,108.63,108.68,108.55,108.6,5956.0,97.9157,97.9608,97.8436,97.8887,5956.0
2021-09-22 10:50:00,108.6,108.72,108.49,108.62,5555.0,97.8887,97.9968,97.7895,97.9067,5555.0
2021-09-22 10:55:00,108.66,108.81,108.66,108.78,2640.0,97.9428,98.078,97.9428,98.0509,2640.0
2021-09-22 11:00:00,108.82,108.96,108.82,108.83,4498.0,98.087,98.2132,98.087,98.096,4498.0
2021-09-22 11:05:00,108.8,108.94,108.8,108.9,4570.0,98.069,98.1951,98.069,98.1591,4570.0
2021-09-22 11:10:00,108.89,108.97,108.88,108.92,3543.0,98.1501,98.2222,98.1411,98.1771,3543.0
2021-09-22 11:15:00,108.94,109.03,108.91,109.01,2714.0,98.1951,98.2763,98.1681,98.2582,2714.0
2021-09-22 11:20:00,109.0,109.01,108.92,109.01,3722.0,98.2492,98.2582,98.1771,98.2582,3722.0
2021-09-22 11:25:00,109.0,109.0,108.91,108.96,3516.0,98.2492,98.2492,98.1681,98.2132,3516.0
2021-09-22 11:30:00,108.95,109.04,108.93,109.03,4799.0,98.2042,98.2853,98.1861,98.2763,4799.0
2021-09-22 11:35:00,109.03,109.12,109.02,109.09,4554.0,98.2763,98.3574,98.2673,98.3304,4554.0
2021-09-22 11:40:00,109.13,109.21,109.09,109.21,2290.0,98.3664,98.4385,98.3304,98.4385,2290.0
2021-09-22 11:45:00,109.22,109.29,109.15,109.19,7502.0,98.4475,98.5106,98.3844,98.4205,7502.0
2021-09-22 11:50:00,109.19,109.33,109.06,109.16,16611.0,98.4205,98.5467,98.3033,98.3934,16611.0
2021-09-22 11:55:00,109.17,109.25,109.17,109.18,2634.0,98.4025,98.4746,98.4025,98.4115,2634.0
2021-09-22 12:00:00,109.19,109.21,109.1,109.2,4558.0,98.4205,98.4385,98.3394,98.4295,4558.0
2021-09-22 12:05:00,109.2,109.3,109.2,109.3,4653.0,98.4295,98.5196,98.4295,98.5196,4653.0
2021-09-22 12:10:00,109.32,109.34,109.27,109.32,3491.0,98.5377,98.5557,98.4926,98.5377,3491.0
2021-09-22 12:15:00,109.32,109.4,109.3,109.38,4376.0,98.5377,98.6098,98.5196,98.5917,4376.0
2021-09-22 12:20:00,109.36,109.42,109.35,109.35,4200.0,98.5737,98.6278,98.5647,98.5647,4200.0
2021-09-22 12:25:00,109.39,109.44,109.37,109.42,3103.0,98.6008,98.6458,98.5827,98.6278,3103.0
2021-09-22 12:30:00,109.43,109.45,109.4,109.4,5185.0,98.6368,98.6548,98.6098,98.6098,5185.0
2021-09-22 12:35:00,109.41,109.45,109.4,109.42,4186.0,98.6188,98.6548,98.6098,98.6278,4186.0
2021-09-22 12:40:00,109.42,109.42,109.34,109.34,3946.0,98.6278,98.6278,98.5557,98.5557,3946.0
2021-09-22 12:45:00,109.36,109.36,109.24,109.3,47855.0,98.5737,98.5737,98.4656,98.5196,47855.0
2021-09-22 12:50:00,109.32,109.35,109.23,109.23,12542.0,98.5377,98.5647,98.4565,98.4565,12542.0
2021-09-22 12:55:00,109.25,109.35,109.25,109.3,4210.0,98.4746,98.5647,98.4746,98.5196,4210.0
2021-09-22 13:00:00,109.29,109.29,109.23,109.26,12700.0,98.5106,98.5106,98.4565,98.4836,12700.0
2021-09-22 13:05:00,109.25,109.29,109.25,109.25,4004.0,98.4746,98.5106,98.4746,98.4746,4004.0
2021-09-22 13:10:00,109.25,109.27,109.24,109.25,4102.0,98.4746,98.4926,98.4656,98.4746,4102.0
2021-09-22 13:15:00,109.25,109.32,109.24,109.29,4090.0,98.4746,98.5377,98.4656,98.5106,4090.0
2021-09-22 13:20:00,109.31,109.38,109.31,109.35,4633.0,98.5287,98.5917,98.5287,98.5647,4633.0
2021-09-22 13:25:00,109.36,109.37,109.33,109.36,3817.0,98.5737,98.5827,98.5467,98.5737,3817.0
2021-09-22 13:30:00,109.35,109.37,109.33,109.34,4382.0,98.5647,98.5827,98.5467,98.5557,4382.0
2021-09-22 13:35:00,109.33,109.33,109.25,109.29,3826.0,98.5467,98.5467,98.4746,98.5106,3826.0
2021-09-22 13:40:00,109.28,109.31,109.26,109.28,5506.0,98.5016,98.5287,98.4836,98.5016,5506.0
2021-09-22 13:45:00,109.29,109.29,109.22,109.22,2432.0,98.5106,98.5106,98.4475,98.4475,2432.0
2021-09-22 13:50:00,109.19,109.24,109.16,109.24,5310.0,98.4205,98.4656,98.3934,98.4656,5310.0
2021-09-22 13:55:00,109.21,109.27,109.2,109.27,7917.0,98.4385,98.4926,98.4295,98.4926,7917.0
2021-09-22 14:00:00,109.27,109.51,109.03,109.51,11621.0,98.4926,98.7089,98.2763,98.7089,11621.0
2021-09-22 14:05:00,109.49,109.54,109.25,109.43,4114.0,98.6909,98.736,98.4746,98.6368,4114.0
2021-09-22 14:10:00,109.4,109.57,109.4,109.56,5584.0,98.6098,98.763,98.6098,98.754,5584.0
2021-09-22 14:15:00,109.57,109.7,109.53,109.53,7459.0,98.763,98.8802,98.727,98.727,7459.0
2021-09-22 14:20:00,109.52,109.58,109.38,109.42,4772.0,98.7179,98.772,98.5917,98.6278,4772.0
2021-09-22 14:25:00,109.43,109.57,109.43,109.56,5614.0,98.6368,98.763,98.6368,98.754,5614.0
2021-09-22 14:30:00,109.58,109.66,109.48,109.57,10373.0,98.772,98.8441,98.6819,98.763,10373.0
2021-09-22 14:35:00,109.51,109.57,109.32,109.38,10150.0,98.7089,98.763,98.5377,98.5917,10150.0
2021-09-22 14:40:00,109.36,109.43,109.22,109.36,8443.0,98.5737,98.6368,98.4475,98.5737,8443.0
2021-09-22 14:45:00,109.34,109.43,109.2,109.23,20944.0,98.5557,98.6368,98.4295,98.4565,20944.0
2021-09-22 14:50:00,109.21,109.31,109.11,109.3,17265.0,98.4385,98.5287,98.3484,98.5196,17265.0
2021-09-22 14:55:00,109.28,109.32,109.23,109.27,9360.0,98.5016,98.5377,98.4565,98.4926,9360.0
2021-09-22 15:00:00,109.25,109.34,109.19,109.29,9629.0,98.4746,98.5557,98.4205,98.5106,9629.0
2021-09-22 15:05:00,109.31,109.31,109.21,109.28,17815.0,98.5287,98.5287,98.4385,98.5016,17815.0
2021-09-22 15:10:00,109.27,109.55,109.25,109.55,6577.0,98.4926,98.745,98.4746,98.745,6577.0
2021-09-22 15:15:00,109.54,109.64,109.5,109.64,8318.0,98.736,98.8261,98.6999,98.8261,8318.0
2021-09-22 15:20:00,109.64,109.75,109.57,109.61,7977.0,98.8261,98.9253,98.763,98.7991,7977.0
2021-09-22 15:25:00,109.63,109.63,109.52,109.52,5296.0,98.8171,98.8171,98.7179,98.7179,5296.0
2021-09-22 15:30:00,109.51,109.53,109.35,109.42,10636.0,98.7089,98.727,98.5647,98.6278,10636.0
2021-09-22 15:35:00,109.41,109.61,109.36,109.59,10519.0,98.6188,98.7991,98.5737,98.781,10519.0
2021-09-22 15:40:00,109.6,109.6,109.36,109.4,10415.0,98.7901,98.7901,98.5737,98.6098,10415.0
2021-09-22 15:45:00,109.4,109.43,109.33,109.36,13267.0,98.6098,98.6368,98.5467,98.5737,13267.0
2021-09-22 15:50:00,109.32,109.4,109.23,109.35,23596.0,98.5377,98.6098,98.4565,98.5647,23596.0
2021-09-22 15:55:00,109.36,109.42,109.29,109.34,61457.0,98.5737,98.6278,98.5106,98.5557,61457.0
2021-09-23 09:30:00,109.28,109.78,109.28,109.78,15497.0,98.5016,98.9523,98.5016,98.9523,15497.0
2021-09-23 09:35:00,109.81,110.23,109.8,110.2,13084.0,98.9793,99.3579,98.9703,99.3309,13084.0
2021-09-23 09:40:00,110.23,110.35,110.21,110.25,8037.0,99.3579,99.4661,99.3399,99.3759,8037.0
2021-09-23 09:45:00,110.26,110.38,110.23,110.35,6207.0,99.385,99.4931,99.3579,99.4661,6207.0
2021-09-23 09:50:00,110.39,110.41,110.22,110.37,2860.0,99.5021,99.5202,99.3489,99.4841,2860.0
2021-09-23 09:55:00,110.31,110.4,109.96,110.01,6292.0,99.43,99.5111,99.1145,99.1596,6292.0
2021-09-23 10:00:00,110.05,110.37,110.0,110.22,10577.0,99.1957,99.4841,99.1506,99.3489,10577.0
2021-09-23 10:05:00,110.23,110.23,110.05,110.07,8996.0,99.3579,99.3579,99.1957,99.2137,8996.0
2021-09-23 10:10:00,110.08,110.11,110.03,110.11,8764.0,99.2227,99.2497,99.1776,99.2497,8764.0
2021-09-23 10:15:00,110.13,110.19,110.03,110.09,7141.0,99.2678,99.3219,99.1776,99.2317,7141.0
2021-09-23 10:20:00,110.1,110.21,110.09,110.19,6254.0,99.2407,99.3399,99.2317,99.3219,6254.0
2021-09-23 10:25:00,110.2,110.24,110.15,110.18,3718.0,99.3309,99.3669,99.2858,99.3128,3718.0
2021-09-23 10:30:00,110.15,110.18,109.98,110.18,4463.0,99.2858,99.3128,99.1326,99.3128,4463.0
2021-09-23 10:35:00,110.17,110.17,110.01,110.17,4353.0,99.3038,99.3038,99.1596,99.3038,4353.0
2021-09-23 10:40:00,110.17,110.19,110.09,110.12,1798.0,99.3038,99.3219,99.2317,99.2588,1798.0
2021-09-23 10:45:00,110.05,110.24,110.05,110.22,3949.0,99.1957,99.3669,99.1957,99.3489,3949.0
2021-09-23 10:50:00,110.21,110.38,110.19,110.38,3180.0,99.3399,99.4931,99.3219,99.4931,3180.0
2021-09-23 10:55:00,110.34,110.48,110.26,110.46,5751.0,99.4571,99.5833,99.385,99.5652,5751.0
2021-09-23 11:00:00,110.4,110.51,110.26,110.27,6787.0,99.5111,99.6103,99.385,99.394,6787.0
2021-09-23 11:05:00,110.3,110.34,110.19,110.29,2966.0,99.421,99.4571,99.3219,99.412,2966.0
2021-09-23 11:10:00,110.31,110.32,110.22,110.31,2773.0,99.43,99.439,99.3489,99.43,2773.0
2021-09-23 11:15:00,110.26,110.26,110.2,110.23,2826.0,99.385,99.385,99.3309,99.3579,2826.0
2021-09-23 11:20:00,110.22,110.32,110.22,110.32,4683.0,99.3489,99.439,99.3489,99.439,4683.0
2021-09-23 11:25:00,110.31,110.39,110.29,110.38,2400.0,99.43,99.5021,99.412,99.4931,2400.0
2021-09-23 11:30:00,110.37,110.46,110.36,110.41,3296.0,99.4841,99.5652,99.4751,99.5202,3296.0
2021-09-23 11:35:00,110.39,110.55,110.38,110.55,3968.0,99.5021,99.6464,99.4931,99.6464,3968.0
2021-09-23 11:40:00,110.51,110.51,110.3,110.34,7625.0,99.6103,99.6103,99.421,99.4571,7625.0
2021-09-23 11:45:00,110.35,110.36,110.21,110.21,2599.0,99.4661,99.4751,99.3399,99.3399,2599.0
2021-09-23 11:50:00,110.21,110.34,110.2,110.34,6998.0,99.3399,99.4571,99.3309,99.4571,6998.0
2021-09-23 11:55:00,110.34,110.38,110.31,110.35,3409.0,99.4571,99.4931,99.43,99.4661,3409.0
2021-09-23 12:00:00,110.36,110.4,110.3,110.33,4427.0,99.4751,99.5111,99.421,99.4481,4427.0
2021-09-23 12:05:00,110.34,110.4,110.32,110.36,2423.0,99.4571,99.5111,99.439,99.4751,2423.0
2021-09-23 12:10:00,110.33,110.49,110.33,110.37,3655.0,99.4481,99.5923,99.4481,99.4841,3655.0
2021-09-23 12:15:00,110.39,110.46,110.39,110.44,3292.0,99.5021,99.5652,99.5021,99.5472,3292.0
2021-09-23 12:20:00,110.46,110.46,110.38,110.4,2990.0,99.5652,99.5652,99.4931,99.5111,2990.0
2021-09-23 12:25:00,110.34,110.44,110.34,110.43,3112.0,99.4571,99.5472,99.4571,99.5382,3112.0
2021-09-23 12:30:00,110.44,110.53,110.43,110.53,1319.0,99.5472,99.6283,99.5382,99.6283,1319.0
2021-09-23 12:35:00,110.53,110.56,110.52,110.54,1215.0,99.6283,99.6554,99.6193,99.6373,1215.0
2021-09-23 12:40:00,110.58,110.58,110.53,110.54,1400.0,99.6734,99.6734,99.6283,99.6373,1400.0
2021-09-23 12:45:00,110.54,110.57,110.5,110.5,2578.0,99.6373,99.6644,99.6013,99.6013,2578.0
2021-09-23 12:50:00,110.5,110.58,110.48,110.58,4113.0,99.6013,99.6734,99.5833,99.6734,4113.0
2021-09-23 12:55:00,110.55,110.6,110.51,110.54,3509.0,99.6464,99.6914,99.6103,99.6373,3509.0
2021-09-23 13:00:00,110.55,110.57,110.51,110.55,3024.0,99.6464,99.6644,99.6103,99.6464,3024.0
2021-09-23 13:05:00,110.56,110.69,110.55,110.68,5641.0,99.6554,99.7725,99.6464,99.7635,5641.0
2021-09-23 13:10:00,110.65,110.73,110.61,110.73,7590.0,99.7365,99.8086,99.7004,99.8086,7590.0
2021-09-23 13:15:00,110.73,110.74,110.63,110.64,3841.0,99.8086,99.8176,99.7185,99.7275,3841.0
2021-09-23 13:20:00,110.63,110.64,110.52,110.56,2000.0,99.7185,99.7275,99.6193,99.6554,2000.0
2021-09-23 13:25:00,110.56,110.59,110.49,110.49,8680.0,99.6554,99.6824,99.5923,99.5923,8680.0
2021-09-23 13:30:00,110.51,110.62,110.51,110.62,6181.0,99.6103,99.7094,99.6103,99.7094,6181.0
2021-09-23 13:35:00,110.62,110.63,110.55,110.61,5252.0,99.7094,99.7185,99.6464,99.7004,5252.0
2021-09-23 13:40:00,110.61,110.64,110.57,110.64,5106.0,99.7004,99.7275,99.6644,99.7275,5106.0
2021-09-23 13:45:00,110.63,110.64,110.59,110.6,3482.0,99.7185,99.7275,99.6824,99.6914,3482.0
2021-09-23 13:50:00,110.63,110.65,110.61,110.64,3908.0,99.7185,99.7365,99.7004,99.7275,3908.0
2021-09-23 13:55:00,110.65,110.65,110.61,110.64,4125.0,99.7365,99.7365,99.7004,99.7275,4125.0
2021-09-23 14:00:00,110.63,110.69,110.6,110.67,4878.0,99.7185,99.7725,99.6914,99.7545,4878.0
2021-09-23 14:05:00,110.66,110.7,110.63,110.65,2938.0,99.7455,99.7816,99.7185,99.7365,2938.0
2021-09-23 14:10:00,110.64,110.64,110.54,110.55,1748.0,99.7275,99.7275,99.6373,99.6464,1748.0
2021-09-23 14:15:00,110.56,110.56,110.46,110.49,2448.0,99.6554,99.6554,99.5652,99.5923,2448.0
2021-09-23 14:20:00,110.48,110.49,110.43,110.46,2371.0,99.5833,99.5923,99.5382,99.5652,2371.0
2021-09-23 14:25:00,110.45,110.47,110.42,110.44,4422.0,99.5562,99.5742,99.5292,99.5472,4422.0
2021-09-23 14:30:00,110.46,110.47,110.4,110.4,3894.0,99.5652,99.5742,99.5111,99.5111,3894.0
2021-09-23 14:35:00,110.4,110.43,110.35,110.41,6488.0,99.5111,99.5382,99.4661,99.5202,6488.0
2021-09-23 14:40:00,110.42,110.42,110.36,110.4,3583.0,99.5292,99.5292,99.4751,99.5111,3583.0
2021-09-23 14:45:00,110.4,110.41,110.32,110.36,2915.0,99.5111,99.5202,99.439,99.4751,2915.0
2021-09-23 14:50:00,110.38,110.45,110.38,110.43,1641.0,99.4931,99.5562,99.4931,99.5382,1641.0
2021-09-23 14:55:00,110.42,110.5,110.41,110.44,4882.0,99.5292,99.6013,99.5202,99.5472,4882.0
2021-09-23 15:00:00,110.47,110.49,110.41,110.47,2869.0,99.5742,99.5923,99.5202,99.5742,2869.0
2021-09-23 15:05:00,110.46,110.46,110.38,110.38,3085.0,99.5652,99.5652,99.4931,99.4931,3085.0
2021-09-23 15:10:00,110.38,110.39,110.34,110.35,4178.0,99.4931,99.5021,99.4571,99.4661,4178.0
2021-09-23 15:15:00,110.35,110.4,110.33,110.39,4000.0,99.4661,99.5111,99.4481,99.5021,4000.0
2021-09-23 15:20:00,110.4,110.47,110.4,110.45,2541.0,99.5111,99.5742,99.5111,99.5562,2541.0
2021-09-23 15:25:00,110.46,110.48,110.43,110.46,4969.0,99.5652,99.5833,99.5382,99.5652,4969.0
2021-09-23 15:30:00,110.43,110.45,110.37,110.45,5653.0,99.5382,99.5562,99.4841,99.5562,5653.0
2021-09-23 15:35:00,110.46,110.46,110.38,110.4,5007.0,99.5652,99.5652,99.4931,99.5111,5007.0
2021-09-23 15:40:00,110.4,110.46,110.33,110.41,7274.0,99.5111,99.5652,99.4481,99.5202,7274.0
2021-09-23 15:45:00,110.4,110.42,110.31,110.37,13349.0,99.5111,99.5292,99.43,99.4841,13349.0
2021-09-23 15:50:00,110.36,110.39,110.3,110.39,19543.0,99.4751,99.5021,99.421,99.5021,19543.0
2021-09-23 15:55:00,110.39,110.4,110.24,110.3,59388.0,99.5021,99.5111,99.3669,99.421,59388.0
2021-09-24 09:30:00,109.88,110.3,109.74,110.14,17143.0,99.0424,99.421,98.9162,99.2768,17143.0
2021-09-24 09:35:00,110.18,110.18,109.99,110.0,3306.0,99.3128,99.3128,99.1416,99.1506,3306.0
2021-09-24 09:40:00,110.01,110.26,109.94,110.23,7649.0,99.1596,99.385,99.0965,99.3579,7649.0
2021-09-24 09:45:00,110.25,110.26,109.84,109.88,4292.0,99.3759,99.385,99.0064,99.0424,4292.0
2021-09-24 09:50:00,109.93,110.23,109.93,110.01,4508.0,99.0875,99.3579,99.0875,99.1596,4508.0
2021-09-24 09:55:00,110.04,110.32,110.01,110.3,2500.0,99.1867,99.439,99.1596,99.421,2500.0
2021-09-24 10:00:00,110.31,110.35,110.04,110.07,5931.0,99.43,99.4661,99.1867,99.2137,5931.0
2021-09-24 10:05:00,110.06,110.14,109.81,109.82,5793.0,99.2047,99.2768,98.9793,98.9884,5793.0
2021-09-24 10:10:00,109.79,109.97,109.74,109.97,3090.0,98.9613,99.1236,98.9162,99.1236,3090.0
2021-09-24 10:15:00,110.0,110.06,109.91,109.99,5032.0,99.1506,99.2047,99.0695,99.1416,5032.0
2021-09-24 10:20:00,110.04,110.09,109.94,110.08,2063.0,99.1867,99.2317,99.0965,99.2227,2063.0
2021-09-24 10:25:00,110.1,110.1,109.88,109.94,2500.0,99.2407,99.2407,99.0424,99.0965,2500.0
2021-09-24 10:30:00,109.8,109.86,109.76,109.8,4817.0,98.9703,99.0244,98.9343,98.9703,4817.0
2021-09-24 10:35:00,109.75,109.75,109.62,109.62,4190.0,98.9253,98.9253,98.8081,98.8081,4190.0
2021-09-24 10:40:00,109.6,109.72,109.54,109.54,4215.0,98.7901,98.8982,98.736,98.736,4215.0
2021-09-24 10:45:00,109.47,109.66,109.44,109.61,5261.0,98.6729,98.8441,98.6458,98.7991,5261.0
2021-09-24 10:50:00,109.61,109.62,109.47,109.5,3093.0,98.7991,98.8081,98.6729,98.6999,3093.0
2021-09-24 10:55:00,109.5,109.61,109.48,109.61,2300.0,98.6999,98.7991,98.6819,98.7991,2300.0
2021-09-24 11:00:00,109.61,109.74,109.6,109.73,2299.0,98.7991,98.9162,98.7901,98.9072,2299.0
2021-09-24 11:05:00,109.76,109.89,109.75,109.89,3864.0,98.9343,99.0514,98.9253,99.0514,3864.0
2021-09-24 11:10:00,109.91,109.92,109.74,109.81,4844.0,99.0695,99.0785,98.9162,98.9793,4844.0
2021-09-24 11:15:00,109.85,109.86,109.76,109.83,2055.0,99.0154,99.0244,98.9343,98.9974,2055.0
2021-09-24 11:20:00,109.8,109.8,109.67,109.67,4868.0,98.9703,98.9703,98.8531,98.8531,4868.0
2021-09-24 11:25:00,109.7,109.7,109.54,109.57,4339.0,98.8802,98.8802,98.736,98.763,4339.0
2021-09-24 11:30:00,109.54,109.57,109.4,109.44,17558.0,98.736,98.763,98.6098,98.6458,17558.0
2021-09-24 11:35:00,109.41,109.52,109.38,109.52,3600.0,98.6188,98.7179,98.5917,98.7179,3600.0
2021-09-24 11:40:00,109.52,109.56,109.47,109.47,2982.0,98.7179,98.754,98.6729,98.6729,2982.0
2021-09-24 11:45:00,109.5,109.51,109.47,109.51,1919.0,98.6999,98.7089,98.6729,98.7089,1919.0
2021-09-24 11:50:00,109.53,109.67,109.52,109.66,2883.0,98.727,98.8531,98.7179,98.8441,2883.0
2021-09-24 11:55:00,109.64,109.67,109.6,109.62,2918.0,98.8261,98.8531,98.7901,98.8081,2918.0
2021-09-24 12:00:00,109.59,109.59,109.51,109.51,5473.0,98.781,98.781,98.7089,98.7089,5473.0
2021-09-24 12:05:00,109.52,109.57,109.47,109.55,5271.0,98.7179,98.763,98.6729,98.745,5271.0
2021-09-24 12:10:00,109.56,109.57,109.54,109.55,900.0,98.754,98.763,98.736,98.745,900.0
2021-09-24 12:15:00,109.53,109.59,109.48,109.54,2979.0,98.727,98.781,98.6819,98.736,2979.0
2021-09-24 12:20:00,109.56,109.57,109.53,109.54,1826.0,98.754,98.763,98.727,98.736,1826.0
2021-09-24 12:25:00,109.54,109.55,109.41,109.41,3091.0,98.736,98.745,98.6188,98.6188,3091.0
2021-09-24 12:30:00,109.42,109.46,109.39,109.42,7436.0,98.6278,98.6639,98.6008,98.6278,7436.0
2021-09-24 12:35:00,109.42,109.46,109.42,109.45,4800.0,98.6278,98.6639,98.6278,98.6548,4800.0
2021-09-24 12:40:00,109.45,109.54,109.45,109.54,3300.0,98.6548,98.736,98.6548,98.736,3300.0
2021-09-24 12:45:00,109.52,109.52,109.48,109.48,1400.0,98.7179,98.7179,98.6819,98.6819,1400.0
2021-09-24 12:50:00,109.52,109.53,109.46,109.52,3934.0,98.7179,98.727,98.6639,98.7179,3934.0
2021-09-24 12:55:00,109.51,109.51,109.44,109.5,2660.0,98.7089,98.7089,98.6458,98.6999,2660.0
2021-09-24 13:00:00,109.49,109.5,109.46,109.46,3765.0,98.6909,98.6999,98.6639,98.6639,3765.0
2021-09-24 13:05:00,109.45,109.5,109.45,109.5,2120.0,98.6548,98.6999,98.6548,98.6999,2120.0
2021-09-24 13:10:00,109.49,109.53,109.49,109.5,2104.0,98.6909,98.727,98.6909,98.6999,2104.0
2021-09-24 13:15:00,109.52,109.52,109.43,109.49,3021.0,98.7179,98.7179,98.6368,98.6909,3021.0
2021-09-24 13:20:00,109.49,109.53,109.48,109.52,1300.0,98.6909,98.727,98.6819,98.7179,1300.0
2021-09-24 13:25:00,109.5,109.53,109.49,109.53,1837.0,98.6999,98.727,98.6909,98.727,1837.0
2021-09-24 13:30:00,109.52,109.53,109.45,109.47,3026.0,98.7179,98.727,98.6548,98.6729,3026.0
2021-09-24 13:35:00,109.48,109.52,109.47,109.52,3057.0,98.6819,98.7179,98.6729,98.7179,3057.0
2021-09-24 13:40:00,109.51,109.55,109.51,109.55,1106.0,98.7089,98.745,98.7089,98.745,1106.0
2021-09-24 13:45:00,109.55,109.57,109.53,109.53,2136.0,98.745,98.763,98.727,98.727,2136.0
2021-09-24 13:50:00,109.56,109.57,109.54,109.57,2241.0,98.754,98.763,98.736,98.763,2241.0
2021-09-24 13:55:00,109.57,109.57,109.51,109.53,3121.0,98.763,98.763,98.7089,98.727,3121.0
2021-09-24 14:00:00,109.52,109.64,109.52,109.62,5356.0,98.7179,98.8261,98.7179,98.8081,5356.0
2021-09-24 14:05:00,109.65,109.7,109.6,109.61,4539.0,98.8351,98.8802,98.7901,98.7991,4539.0
2021-09-24 14:10:00,109.62,109.68,109.62,109.64,2766.0,98.8081,98.8622,98.8081,98.8261,2766.0
2021-09-24 14:15:00,109.64,109.68,109.64,109.64,2103.0,98.8261,98.8622,98.8261,98.8261,2103.0
2021-09-24 14:20:00,109.64,109.69,109.64,109.68,3172.0,98.8261,98.8712,98.8261,98.8622,3172.0
2021-09-24 14:25:00,109.68,109.69,109.63,109.68,2360.0,98.8622,98.8712,98.8171,98.8622,2360.0
2021-09-24 14:30:00,109.68,109.72,109.68,109.72,1873.0,98.8622,98.8982,98.8622,98.8982,1873.0
2021-09-24 14:35:00,109.7,109.74,109.67,109.74,3396.0,98.8802,98.9162,98.8531,98.9162,3396.0
2021-09-24 14:40:00,109.72,109.84,109.72,109.82,4696.0,98.8982,99.0064,98.8982,98.9884,4696.0
2021-09-24 14:45:00,109.83,109.88,109.81,109.87,3366.0,98.9974,99.0424,98.9793,99.0334,3366.0
2021-09-24 14:50:00,109.87,109.92,109.87,109.91,2579.0,99.0334,99.0785,99.0334,99.0695,2579.0
2021-09-24 14:55:00,109.91,110.02,109.91,110.0,5556.0,99.0695,99.1686,99.0695,99.1506,5556.0
2021-09-24 15:00:00,109.99,110.0,109.97,109.99,4117.0,99.1416,99.1506,99.1236,99.1416,4117.0
2021-09-24 15:05:00,109.98,109.99,109.92,109.93,6480.0,99.1326,99.1416,99.0785,99.0875,6480.0
2021-09-24 15:10:00,109.93,109.99,109.91,109.97,3107.0,99.0875,99.1416,99.0695,99.1236,3107.0
2021-09-24 15:15:00,109.98,110.09,109.98,110.05,6378.0,99.1326,99.2317,99.1326,99.1957,6378.0
2021-09-24 15:20:00,110.03,110.18,110.03,110.17,6146.0,99.1776,99.3128,99.1776,99.3038,6146.0
2021-09-24 15:25:00,110.16,110.17,110.09,110.15,6459.0,99.2948,99.3038,99.2317,99.2858,6459.0
2021-09-24 15:30:00,110.16,110.19,110.12,110.18,4574.0,99.2948,99.3219,99.2588,99.3128,4574.0
2021-09-24 15:35:00,110.17,110.18,110.07,110.15,10253.0,99.3038,99.3128,99.2137,99.2858,10253.0
2021-09-24 15:40:00,110.14,110.25,110.14,110.17,10505.0,99.2768,99.3759,99.2768,99.3038,10505.0
2021-09-24 15:45:00,110.18,110.26,110.15,110.16,10701.0,99.3128,99.385,99.2858,99.2948,10701.0
2021-09-24 15:50:00,110.14,110.22,110.06,110.11,25371.0,99.2768,99.3489,99.2047,99.2497,25371.0
2021-09-24 15:55:00,110.08,110.08,109.9,110.0,56209.0,99.2227,99.2227,99.0605,99.1506,56209.0
2021-09-27 09:30:00,109.54,109.71,109.17,109.58,25913.0,98.736,98.8892,98.4025,98.772,25913.0
2021-09-27 09:35:00,109.48,109.81,109.48,109.77,6281.0,98.6819,98.9793,98.6819,98.9433,6281.0
2021-09-27 09:40:00,109.72,109.72,109.27,109.39,13221.0,98.8982,98.8982,98.4926,98.6008,13221.0
2021-09-27 09:45:00,109.29,109.65,109.28,109.53,6093.0,98.5106,98.8351,98.5016,98.727,6093.0
2021-09-27 09:50:00,109.52,109.58,109.31,109.52,7230.0,98.7179,98.772,98.5287,98.7179,7230.0
2021-09-27 09:55:00,109.56,109.59,109.44,109.47,7468.0,98.754,98.781,98.6458,98.6729,7468.0
2021-09-27 10:00:00,109.44,109.49,109.24,109.29,11200.0,98.6458,98.6909,98.4656,98.5106,11200.0
2021-09-27 10:05:00,109.26,109.35,109.16,109.31,8427.0,98.4836,98.5647,98.3934,98.5287,8427.0
2021-09-27 10:10:00,109.38,109.56,109.37,109.42,4300.0,98.5917,98.754,98.5827,98.6278,4300.0
2021-09-27 10:15:00,109.45,109.6,109.44,109.6,5941.0,98.6548,98.7901,98.6458,98.7901,5941.0
2021-09-27 10:20:00,109.61,109.71,109.51,109.51,10300.0,98.7991,98.8892,98.7089,98.7089,10300.0
2021-09-27 10:25:00,109.57,109.61,109.48,109.6,3626.0,98.763,98.7991,98.6819,98.7901,3626.0
2021-09-27 10:30:00,109.63,109.84,109.63,109.84,6392.0,98.8171,99.0064,98.8171,99.0064,6392.0
2021-09-27 10:35:00,109.83,109.83,109.63,109.74,5000.0,98.9974,98.9974,98.8171,98.9162,5000.0
2021-09-27 10:40:00,109.75,109.82,109.61,109.61,3616.0,98.9253,98.9884,98.7991,98.7991,3616.0
2021-09-27 10:45:00,109.63,109.63,109.5,109.52,2700.0,98.8171,98.8171,98.6999,98.7179,2700.0
2021-09-27 10:50:00,109.54,109.54,109.31,109.31,3238.0,98.736,98.736,98.5287,98.5287,3238.0
2021-09-27 10:55:00,109.33,109.33,109.14,109.18,7271.0,98.5467,98.5467,98.3754,98.4115,7271.0
2021-09-27 11:00:00,109.22,109.36,109.2,109.33,4639.0,98.4475,98.5737,98.4295,98.5467,4639.0
2021-09-27 11:05:00,109.32,109.32,109.12,109.12,5638.0,98.5377,98.5377,98.3574,98.3574,5638.0
2021-09-27 11:10:00,109.03,109.1,108.99,109.02,5030.0,98.2763,98.3394,98.2402,98.2673,5030.0
2021-09-27 11:15:00,109.01,109.03,108.97,108.98,12589.0,98.2582,98.2763,98.2222,98.2312,12589.0
2021-09-27 11:20:00,108.96,109.06,108.95,109.0,9213.0,98.2132,98.3033,98.2042,98.2492,9213.0
2021-09-27 11:25:00,109.01,109.04,108.96,109.0,9550.0,98.2582,98.2853,98.2132,98.2492,9550.0
2021-09-27 11:30:00,109.05,109.08,108.98,109.03,7334.0,98.2943,98.3213,98.2312,98.2763,7334.0
2021-09-27 11:35:00,109.08,109.11,108.99,109.0,3447.0,98.3213,98.3484,98.2402,98.2492,3447.0
2021-09-27 11:40:00,109.03,109.04,108.94,109.0,11201.0,98.2763,98.2853,98.1951,98.2492,11201.0
2021-09-27 11:45:00,109.0,109.0,108.93,108.94,5980.0,98.2492,98.2492,98.1861,98.1951,5980.0
2021-09-27 11:50:00,108.92,108.95,108.84,108.84,2706.0,98.1771,98.2042,98.105,98.105,2706.0
2021-09-27 11:55:00,108.84,108.89,108.82,108.88,4332.0,98.105,98.1501,98.087,98.1411,4332.0
2021-09-27 12:00:00,108.88,109.01,108.86,109.0,5008.0,98.1411,98.2582,98.123,98.2492,5008.0
2021-09-27 12:05:00,109.0,109.02,108.97,109.0,4900.0,98.2492,98.2673,98.2222,98.2492,4900.0
2021-09-27 12:10:00,109.04,109.12,109.03,109.11,3230.0,98.2853,98.3574,98.2763,98.3484,3230.0
2021-09-27 12:15:00,109.11,109.26,109.1,109.25,6816.0,98.3484,98.4836,98.3394,98.4746,6816.0
2021-09-27 12:20:00,109.24,109.34,109.24,109.33,10426.0,98.4656,98.5557,98.4656,98.5467,10426.0
2021-09-27 12:25:00,109.31,109.31,109.2,109.2,5552.0,98.5287,98.5287,98.4295,98.4295,5552.0
2021-09-27 12:30:00,109.2,109.24,109.1,109.1,4122.0,98.4295,98.4656,98.3394,98.3394,4122.0
2021-09-27 12:35:00,109.07,109.07,108.96,108.96,4166.0,98.3123,98.3123,98.2132,98.2132,4166.0
2021-09-27 12:40:00,108.93,108.99,108.9,108.97,1900.0,98.1861,98.2402,98.1591,98.2222,1900.0
2021-09-27 12:45:00,108.95,108.95,108.83,108.83,3000.0,98.2042,98.2042,98.096,98.096,3000.0
2021-09-27 12:50:00,108.79,108.84,108.79,108.8,3140.0,98.0599,98.105,98.0599,98.069,3140.0
2021-09-27 12:55:00,108.82,108.84,108.79,108.84,3784.0,98.087,98.105,98.0599,98.105,3784.0
2021-09-27 13:00:00,108.84,108.97,108.82,108.91,2649.0,98.105,98.2222,98.087,98.1681,2649.0
2021-09-27 13:05:00,108.95,109.08,108.95,109.04,5641.0,98.2042,98.3213,98.2042,98.2853,5641.0
2021-09-27 13:10:00,109.05,109.08,108.96,108.96,4802.0,98.2943,98.3213,98.2132,98.2132,4802.0
2021-09-27 13:15:00,108.98,109.09,108.97,109.09,1300.0,98.2312,98.3304,98.2222,98.3304,1300.0
2021-09-27 13:20:00,109.08,109.14,109.06,109.1,2600.0,98.3213,98.3754,98.3033,98.3394,2600.0
2021-09-27 13:25:00,109.09,109.1,109.07,109.09,1600.0,98.3304,98.3394,98.3123,98.3304,1600.0
2021-09-27 13:30:00,109.1,109.14,109.09,109.13,3608.0,98.3394,98.3754,98.3304,98.3664,3608.0
2021-09-27 13:35:00,109.1,109.12,109.07,109.12,2683.0,98.3394,98.3574,98.3123,98.3574,2683.0
2021-09-27 13:40:00,109.12,109.12,109.04,109.04,3751.0,98.3574,98.3574,98.2853,98.2853,3751.0
2021-09-27 13:45:00,109.01,109.12,109.01,109.12,3767.0,98.2582,98.3574,98.2582,98.3574,3767.0
2021-09-27 13:50:00,109.05,109.09,109.04,109.09,2450.0,98.2943,98.3304,98.2853,98.3304,2450.0
2021-09-27 13:55:00,109.07,109.12,109.06,109.1,3034.0,98.3123,98.3574,98.3033,98.3394,3034.0
2021-09-27 14:00:00,109.15,109.19,109.1,109.1,2465.0,98.3844,98.4205,98.3394,98.3394,2465.0
2021-09-27 14:05:00,109.11,109.15,109.1,109.15,2652.0,98.3484,98.3844,98.3394,98.3844,2652.0
2021-09-27 14:10:00,109.13,109.14,109.09,109.13,2019.0,98.3664,98.3754,98.3304,98.3664,2019.0
2021-09-27 14:15:00,109.18,109.29,109.17,109.26,3726.0,98.4115,98.5106,98.4025,98.4836,3726.0
2021-09-27 14:20:00,109.27,109.27,109.18,109.18,3270.0,98.4926,98.4926,98.4115,98.4115,3270.0
2021-09-27 14:25:00,109.17,109.25,109.16,109.25,2310.0,98.4025,98.4746,98.3934,98.4746,2310.0
2021-09-27 14:30:00,109.25,109.25,109.16,109.16,4910.0,98.4746,98.4746,98.3934,98.3934,4910.0
2021-09-27 14:35:00,109.16,109.27,109.15,109.24,9050.0,98.3934,98.4926,98.3844,98.4656,9050.0
2021-09-27 14:40:00,109.26,109.44,109.24,109.38,23379.0,98.4836,98.6458,98.4656,98.5917,23379.0
2021-09-27 14:45:00,109.4,109.41,109.36,109.4,4228.0,98.6098,98.6188,98.5737,98.6098,4228.0
2021-09-27 14:50:00,109.41,109.45,109.39,109.44,9200.0,98.6188,98.6548,98.6008,98.6458,9200.0
2021-09-27 14:55:00,109.43,109.48,109.38,109.4,19533.0,98.6368,98.6819,98.5917,98.6098,19533.0
2021-09-27 15:00:00,109.41,109.48,109.39,109.4,18640.0,98.6188,98.6819,98.6008,98.6098,18640.0
2021-09-27 15:05:00,109.41,109.43,109.21,109.25,13393.0,98.6188,98.6368,98.4385,98.4746,13393.0
2021-09-27 15:10:00,109.25,109.35,109.24,109.35,4800.0,98.4746,98.5647,98.4656,98.5647,4800.0
2021-09-27 15:15:00,109.35,109.35,109.26,109.27,3336.0,98.5647,98.5647,98.4836,98.4926,3336.0
2021-09-27 15:20:00,109.28,109.28,109.2,109.2,5444.0,98.5016,98.5016,98.4295,98.4295,5444.0
2021-09-27 15:25:00,109.2,109.21,109.07,109.07,6935.0,98.4295,98.4385,98.3123,98.3123,6935.0
2021-09-27 15:30:00,109.05,109.12,108.84,108.84,16244.0,98.2943,98.3574,98.105,98.105,16244.0
2021-09-27 15:35:00,108.84,109.0,108.82,108.85,16864.0,98.105,98.2492,98.087,98.114,16864.0
2021-09-27 15:40:00,108.88,108.98,108.88,108.98,10576.0,98.1411,98.2312,98.1411,98.2312,10576.0
2021-09-27 15:45:00,108.97,108.98,108.81,108.81,14379.0,98.2222,98.2312,98.078,98.078,14379.0
2021-09-27 15:50:00,108.79,108.89,108.64,108.76,40970.0,98.0599,98.1501,97.9247,98.0329,40970.0
2021-09-27 15:55:00,108.77,108.79,108.68,108.77,48453.0,98.0419,98.0599,97.9608,98.0419,48453.0
2021-09-28 09:30:00,107.77,108.17,107.37,107.63,25481.0,97.1405,97.5011,96.78,97.0144,25481.0
2021-09-28 09:35:00,107.64,107.64,107.12,107.46,18482.0,97.0234,97.0234,96.5547,96.8611,18482.0
2021-09-28 09:40:00,107.41,108.13,107.35,108.05,23382.0,96.8161,97.465,96.762,97.3929,23382.0
2021-09-28 09:45:00,108.05,108.08,107.69,107.7,3908.0,97.3929,97.42,97.0684,97.0774,3908.0
2021-09-28 09:50:00,107.66,107.91,107.64,107.91,5012.0,97.0414,97.2667,97.0234,97.2667,5012.0
2021-09-28 09:55:00,107.91,108.03,107.8,107.96,4610.0,97.2667,97.3749,97.1676,97.3118,4610.0
2021-09-28 10:00:00,107.95,108.01,107.7,107.97,18732.0,97.3028,97.3569,97.0774,97.3208,18732.0
2021-09-28 10:05:00,108.02,108.05,107.88,107.95,5611.0,97.3659,97.3929,97.2397,97.3028,5611.0
2021-09-28 10:10:00,107.94,108.02,107.58,107.58,8481.0,97.2938,97.3659,96.9693,96.9693,8481.0
2021-09-28 10:15:00,107.43,107.55,107.29,107.38,8756.0,96.8341,96.9422,96.7079,96.789,8756.0
2021-09-28 10:20:00,107.44,107.49,107.36,107.49,6539.0,96.8431,96.8882,96.771,96.8882,6539.0
2021-09-28 10:25:00,107.52,107.63,107.37,107.63,12040.0,96.9152,97.0144,96.78,97.0144,12040.0
2021-09-28 10:30:00,107.62,107.62,107.35,107.44,11358.0,97.0053,97.0053,96.762,96.8431,11358.0
2021-09-28 10:35:00,107.45,107.75,107.41,107.69,6223.0,96.8521,97.1225,96.8161,97.0684,6223.0
2021-09-28 10:40:00,107.67,107.7,107.54,107.67,6144.0,97.0504,97.0774,96.9332,97.0504,6144.0
2021-09-28 10:45:00,107.68,107.71,107.56,107.56,5208.0,97.0594,97.0865,96.9513,96.9513,5208.0
2021-09-28 10:50:00,107.53,107.6,107.43,107.49,3786.0,96.9242,96.9873,96.8341,96.8882,3786.0
2021-09-28 10:55:00,107.46,107.51,107.22,107.33,11594.0,96.8611,96.9062,96.6448,96.7439,11594.0
2021-09-28 11:00:00,107.35,107.4,107.15,107.2,6702.0,96.762,96.807,96.5817,96.6268,6702.0
2021-09-28 11:05:00,107.17,107.29,107.07,107.13,10043.0,96.5997,96.7079,96.5096,96.5637,10043.0
2021-09-28 11:10:00,107.15,107.23,107.02,107.09,6580.0,96.5817,96.6538,96.4645,96.5276,6580.0
2021-09-28 11:15:00,107.09,107.1,106.95,107.09,9540.0,96.5276,96.5366,96.4014,96.5276,9540.0
2021-09-28 11:20:00,107.1,107.16,107.03,107.06,4173.0,96.5366,96.5907,96.4735,96.5006,4173.0
2021-09-28 11:25:00,107.05,107.16,106.97,106.98,4975.0,96.4916,96.5907,96.4195,96.4285,4975.0
2021-09-28 11:30:00,106.97,107.25,106.96,107.25,9620.0,96.4195,96.6718,96.4104,96.6718,9620.0
2021-09-28 11:35:00,107.19,107.29,107.18,107.26,4136.0,96.6178,96.7079,96.6087,96.6808,4136.0
2021-09-28 11:40:00,107.29,107.29,107.1,107.14,7415.0,96.7079,96.7079,96.5366,96.5727,7415.0
2021-09-28 11:45:00,107.13,107.14,107.05,107.09,8517.0,96.5637,96.5727,96.4916,96.5276,8517.0
2021-09-28 11:50:00,107.06,107.06,106.91,107.05,7729.0,96.5006,96.5006,96.3654,96.4916,7729.0
2021-09-28 11:55:00,107.02,107.05,107.0,107.03,3507.0,96.4645,96.4916,96.4465,96.4735,3507.0
2021-09-28 12:00:00,107.01,107.01,106.77,106.77,8462.0,96.4555,96.4555,96.2392,96.2392,8462.0
2021-09-28 12:05:00,106.78,106.85,106.68,106.82,9444.0,96.2482,96.3113,96.1581,96.2842,9444.0
2021-09-28 12:10:00,106.84,106.98,106.82,106.98,4588.0,96.3023,96.4285,96.2842,96.4285,4588.0
2021-09-28 12:15:00,106.95,107.03,106.92,106.98,6815.0,96.4014,96.4735,96.3744,96.4285,6815.0
2021-09-28 12:20:00,106.93,106.93,106.82,106.85,3808.0,96.3834,96.3834,96.2842,96.3113,3808.0
2021-09-28 12:25:00,106.85,106.9,106.75,106.77,4137.0,96.3113,96.3564,96.2211,96.2392,4137.0
2021-09-28 12:30:00,106.76,106.77,106.65,106.69,4370.0,96.2302,96.2392,96.131,96.1671,4370.0
2021-09-28 12:35:00,106.68,106.69,106.63,106.68,3305.0,96.1581,96.1671,96.113,96.1581,3305.0
2021-09-28 12:40:00,106.66,106.68,106.58,106.62,5118.0,96.14,96.1581,96.0679,96.104,5118.0
2021-09-28 12:45:00,106.61,106.62,106.56,106.57,2835.0,96.095,96.104,96.0499,96.0589,2835.0
2021-09-28 12:50:00,106.6,106.73,106.57,106.69,2967.0,96.0859,96.2031,96.0589,96.1671,2967.0
2021-09-28 12:55:00,106.7,106.75,106.62,106.63,3886.0,96.1761,96.2211,96.104,96.113,3886.0
2021-09-28 13:00:00,106.67,106.67,106.55,106.65,3071.0,96.149,96.149,96.0409,96.131,3071.0
2021-09-28 13:05:00,106.61,106.78,106.6,106.7,3078.0,96.095,96.2482,96.0859,96.1761,3078.0
2021-09-28 13:10:00,106.72,106.72,106.61,106.66,2900.0,96.1941,96.1941,96.095,96.14,2900.0
2021-09-28 13:15:00,106.69,106.84,106.69,106.82,13829.0,96.1671,96.3023,96.1671,96.2842,13829.0
2021-09-28 13:20:00,106.85,106.89,106.8,106.89,3787.0,96.3113,96.3473,96.2662,96.3473,3787.0
2021-09-28 13:25:00,106.88,107.04,106.88,106.99,4016.0,96.3383,96.4825,96.3383,96.4375,4016.0
2021-09-28 13:30:00,106.99,106.99,106.85,106.87,3649.0,96.4375,96.4375,96.3113,96.3293,3649.0
2021-09-28 13:35:00,106.87,106.92,106.82,106.92,8101.0,96.3293,96.3744,96.2842,96.3744,8101.0
2021-09-28 13:40:00,106.92,107.05,106.88,106.88,6091.0,96.3744,96.4916,96.3383,96.3383,6091.0
2021-09-28 13:45:00,106.92,106.92,106.77,106.8,3793.0,96.3744,96.3744,96.2392,96.2662,3793.0
2021-09-28 13:50:00,106.78,106.86,106.76,106.8,2089.0,96.2482,96.3203,96.2302,96.2662,2089.0
2021-09-28 13:55:00,106.78,106.83,106.76,106.77,2376.0,96.2482,96.2933,96.2302,96.2392,2376.0
2021-09-28 14:00:00,106.76,106.76,106.67,106.7,5121.0,96.2302,96.2302,96.149,96.1761,5121.0
2021-09-28 14:05:00,106.68,106.78,106.65,106.7,3476.0,96.1581,96.2482,96.131,96.1761,3476.0
2021-09-28 14:10:00,106.7,106.71,106.59,106.6,4278.0,96.1761,96.1851,96.0769,96.0859,4278.0
2021-09-28 14:15:00,106.65,106.87,106.63,106.87,3597.0,96.131,96.3293,96.113,96.3293,3597.0
2021-09-28 14:20:00,106.9,107.04,106.89,107.04,6350.0,96.3564,96.4825,96.3473,96.4825,6350.0
2021-09-28 14:25:00,107.02,107.11,106.98,107.11,4859.0,96.4645,96.5456,96.4285,96.5456,4859.0
2021-09-28 14:30:00,107.09,107.09,107.02,107.03,1825.0,96.5276,96.5276,96.4645,96.4735,1825.0
2021-09-28 14:35:00,107.03,107.06,106.9,106.98,4564.0,96.4735,96.5006,96.3564,96.4285,4564.0
2021-09-28 14:40:00,107.0,107.13,106.99,107.13,3476.0,96.4465,96.5637,96.4375,96.5637,3476.0
2021-09-28 14:45:00,107.15,107.33,107.15,107.29,5315.0,96.5817,96.7439,96.5817,96.7079,5315.0
2021-09-28 14:50:00,107.31,107.33,107.19,107.19,4315.0,96.7259,96.7439,96.6178,96.6178,4315.0
2021-09-28 14:55:00,107.19,107.33,107.19,107.25,5424.0,96.6178,96.7439,96.6178,96.6718,5424.0
2021-09-28 15:00:00,107.22,107.28,107.12,107.19,6095.0,96.6448,96.6989,96.5547,96.6178,6095.0
2021-09-28 15:05:00,107.18,107.31,107.15,107.27,5829.0,96.6087,96.7259,96.5817,96.6899,5829.0
2021-09-28 15:10:00,107.24,107.26,107.11,107.13,3946.0,96.6628,96.6808,96.5456,96.5637,3946.0
2021-09-28 15:15:00,107.14,107.22,107.1,107.1,6460.0,96.5727,96.6448,96.5366,96.5366,6460.0
2021-09-28 15:20:00,107.12,107.19,107.01,107.01,6005.0,96.5547,96.6178,96.4555,96.4555,6005.0
2021-09-28 15:25:00,107.01,107.12,106.99,107.02,7329.0,96.4555,96.5547,96.4375,96.4645,7329.0
2021-09-28 15:30:00,107.0,107.06,106.95,107.03,15944.0,96.4465,96.5006,96.4014,96.4735,15944.0
2021-09-28 15:35:00,107.0,107.23,106.97,107.05,10321.0,96.4465,96.6538,96.4195,96.4916,10321.0
2021-09-28 15:40:00,107.05,107.22,107.04,107.08,11311.0,96.4916,96.6448,96.4825,96.5186,11311.0
2021-09-28 15:45:00,107.08,107.12,106.81,106.81,19099.0,96.5186,96.5547,96.2752,96.2752,19099.0
2021-09-28 15:50:00,106.76,106.88,106.61,106.7,46862.0,96.2302,96.3383,96.095,96.1761,46862.0
2021-09-28 15:55:00,106.66,106.84,106.62,106.72,79390.0,96.14,96.3023,96.104,96.1941,79390.0
2021-09-29 09:30:00,106.75,107.31,106.61,107.13,21604.0,96.2211,96.7259,96.095,96.5637,21604.0
2021-09-29 09:35:00,107.13,107.34,107.09,107.15,4431.0,96.5637,96.753,96.5276,96.5817,4431.0
2021-09-29 09:40:00,107.14,107.4,107.08,107.3,10462.0,96.5727,96.807,96.5186,96.7169,10462.0
2021-09-29 09:45:00,107.3,107.75,107.21,107.69,22066.0,96.7169,97.1225,96.6358,97.0684,22066.0
2021-09-29 09:50:00,107.67,108.0,107.63,107.8,12893.0,97.0504,97.3479,97.0144,97.1676,12893.0
2021-09-29 09:55:00,107.81,107.86,107.7,107.79,4101.0,97.1766,97.2217,97.0774,97.1586,4101.0
2021-09-29 10:00:00,107.81,108.05,107.81,107.86,10955.0,97.1766,97.3929,97.1766,97.2217,10955.0
2021-09-29 10:05:00,107.86,108.04,107.84,107.84,9572.0,97.2217,97.3839,97.2036,97.2036,9572.0
2021-09-29 10:10:00,107.84,107.9,107.69,107.88,8168.0,97.2036,97.2577,97.0684,97.2397,8168.0
2021-09-29 10:15:00,107.9,107.99,107.76,107.82,10754.0,97.2577,97.3388,97.1315,97.1856,10754.0
2021-09-29 10:20:00,107.86,108.1,107.85,108.08,7071.0,97.2217,97.438,97.2127,97.42,7071.0
2021-09-29 10:25:00,108.08,108.09,107.88,107.88,7587.0,97.42,97.429,97.2397,97.2397,7587.0
2021-09-29 10:30:00,107.91,107.96,107.71,107.88,15871.0,97.2667,97.3118,97.0865,97.2397,15871.0
2021-09-29 10:35:00,107.91,107.98,107.77,107.77,25474.0,97.2667,97.3298,97.1405,97.1405,25474.0
2021-09-29 10:40:00,107.78,107.93,107.78,107.93,6057.0,97.1496,97.2848,97.1496,97.2848,6057.0
2021-09-29 10:45:00,107.93,108.13,107.84,108.1,11492.0,97.2848,97.465,97.2036,97.438,11492.0
2021-09-29 10:50:00,108.09,108.11,107.99,108.06,10644.0,97.429,97.447,97.3388,97.4019,10644.0
2021-09-29 10:55:00,108.09,108.2,108.07,108.13,9655.0,97.429,97.5281,97.411,97.465,9655.0
2021-09-29 11:00:00,108.15,108.22,107.97,107.99,26696.0,97.4831,97.5462,97.3208,97.3388,26696.0
2021-09-29 11:05:00,107.98,108.19,107.96,108.15,8421.0,97.3298,97.5191,97.3118,97.4831,8421.0
2021-09-29 11:10:00,108.12,108.21,108.09,108.18,12170.0,97.456,97.5371,97.429,97.5101,12170.0
2021-09-29 11:15:00,108.18,108.22,108.14,108.2,5999.0,97.5101,97.5462,97.4741,97.5281,5999.0
2021-09-29 11:20:00,108.19,108.3,108.1,108.3,6502.0,97.5191,97.6183,97.438,97.6183,6502.0
2021-09-29 11:25:00,108.29,108.32,108.17,108.2,8588.0,97.6093,97.6363,97.5011,97.5281,8588.0
2021-09-29 11:30:00,108.18,108.18,108.09,108.16,7651.0,97.5101,97.5101,97.429,97.4921,7651.0
2021-09-29 11:35:00,108.15,108.15,108.02,108.06,9799.0,97.4831,97.4831,97.3659,97.4019,9799.0
2021-09-29 11:40:00,108.06,108.15,108.01,108.1,6800.0,97.4019,97.4831,97.3569,97.438,6800.0
2021-09-29 11:45:00,108.09,108.13,107.99,108.12,6023.0,97.429,97.465,97.3388,97.456,6023.0
2021-09-29 11:50:00,108.11,108.2,108.07,108.07,7266.0,97.447,97.5281,97.411,97.411,7266.0
2021-09-29 11:55:00,108.09,108.14,108.01,108.06,24383.0,97.429,97.4741,97.3569,97.4019,24383.0
2021-09-29 12:00:00,108.05,108.12,108.0,108.12,9602.0,97.3929,97.456,97.3479,97.456,9602.0
2021-09-29 12:05:00,108.14,108.14,108.03,108.05,7375.0,97.4741,97.4741,97.3749,97.3929,7375.0
2021-09-29 12:10:00,108.03,108.03,107.91,107.96,5953.0,97.3749,97.3749,97.2667,97.3118,5953.0
2021-09-29 12:15:00,107.95,107.95,107.84,107.92,5966.0,97.3028,97.3028,97.2036,97.2758,5966.0
2021-09-29 12:20:00,107.91,107.97,107.88,107.9,6518.0,97.2667,97.3208,97.2397,97.2577,6518.0
2021-09-29 12:25:00,107.88,107.98,107.86,107.91,6757.0,97.2397,97.3298,97.2217,97.2667,6757.0
2021-09-29 12:30:00,107.88,108.03,107.88,108.01,7205.0,97.2397,97.3749,97.2397,97.3569,7205.0
2021-09-29 12:35:00,107.98,107.98,107.91,107.98,8485.0,97.3298,97.3298,97.2667,97.3298,8485.0
2021-09-29 12:40:00,107.97,108.05,107.89,107.93,10175.0,97.3208,97.3929,97.2487,97.2848,10175.0
2021-09-29 12:45:00,107.93,107.99,107.88,107.99,9901.0,97.2848,97.3388,97.2397,97.3388,9901.0
2021-09-29 12:50:00,108.05,108.14,108.03,108.11,4604.0,97.3929,97.4741,97.3749,97.447,4604.0
2021-09-29 12:55:00,108.1,108.12,107.99,108.02,6647.0,97.438,97.456,97.3388,97.3659,6647.0
2021-09-29 13:00:00,108.04,108.05,107.86,107.86,3033.0,97.3839,97.3929,97.2217,97.2217,3033.0
2021-09-29 13:05:00,107.85,107.92,107.84,107.92,7300.0,97.2127,97.2758,97.2036,97.2758,7300.0
2021-09-29 13:10:00,107.92,107.97,107.8,107.82,8012.0,97.2758,97.3208,97.1676,97.1856,8012.0
2021-09-29 13:15:00,107.84,107.97,107.82,107.92,9267.0,97.2036,97.3208,97.1856,97.2758,9267.0
2021-09-29 13:20:00,107.93,108.04,107.93,108.03,12547.0,97.2848,97.3839,97.2848,97.3749,12547.0
2021-09-29 13:25:00,108.03,108.04,107.9,107.94,22135.0,97.3749,97.3839,97.2577,97.2938,22135.0
2021-09-29 13:30:00,107.94,107.94,107.82,107.91,6507.0,97.2938,97.2938,97.1856,97.2667,6507.0
2021-09-29 13:35:00,107.9,107.9,107.81,107.83,8013.0,97.2577,97.2577,97.1766,97.1946,8013.0
2021-09-29 13:40:00,107.82,107.89,107.77,107.87,5668.0,97.1856,97.2487,97.1405,97.2307,5668.0
2021-09-29 13:45:00,107.9,107.95,107.86,107.87,4670.0,97.2577,97.3028,97.2217,97.2307,4670.0
2021-09-29 13:50:00,107.87,108.0,107.87,107.94,7942.0,97.2307,97.3479,97.2307,97.2938,7942.0
2021-09-29 13:55:00,107.96,108.1,107.93,108.09,8528.0,97.3118,97.438,97.2848,97.429,8528.0
2021-09-29 14:00:00,108.09,108.1,108.05,108.06,7639.0,97.429,97.438,97.3929,97.4019,7639.0
2021-09-29 14:05:00,108.08,108.26,108.05,108.21,7505.0,97.42,97.5822,97.3929,97.5371,7505.0
2021-09-29 14:10:00,108.24,108.48,108.21,108.48,10611.0,97.5642,97.7805,97.5371,97.7805,10611.0
2021-09-29 14:15:00,108.48,108.49,108.41,108.43,8091.0,97.7805,97.7895,97.7174,97.7354,8091.0
2021-09-29 14:20:00,108.45,108.47,108.37,108.45,6280.0,97.7535,97.7715,97.6814,97.7535,6280.0
2021-09-29 14:25:00,108.49,108.53,108.46,108.46,8534.0,97.7895,97.8256,97.7625,97.7625,8534.0
2021-09-29 14:30:00,108.49,108.61,108.47,108.59,7162.0,97.7895,97.8977,97.7715,97.8797,7162.0
2021-09-29 14:35:00,108.59,108.62,108.53,108.56,6591.0,97.8797,97.9067,97.8256,97.8526,6591.0
2021-09-29 14:40:00,108.58,108.64,108.51,108.61,7181.0,97.8707,97.9247,97.8076,97.8977,7181.0
2021-09-29 14:45:00,108.59,108.65,108.51,108.55,11008.0,97.8797,97.9338,97.8076,97.8436,11008.0
2021-09-29 14:50:00,108.56,108.62,108.54,108.58,8680.0,97.8526,97.9067,97.8346,97.8707,8680.0
2021-09-29 14:55:00,108.58,108.63,108.53,108.63,12613.0,97.8707,97.9157,97.8256,97.9157,12613.0
2021-09-29 15:00:00,108.64,108.64,108.42,108.43,13092.0,97.9247,97.9247,97.7264,97.7354,13092.0
2021-09-29 15:05:00,108.43,108.59,108.4,108.55,11884.0,97.7354,97.8797,97.7084,97.8436,11884.0
2021-09-29 15:10:00,108.56,108.61,108.49,108.6,7919.0,97.8526,97.8977,97.7895,97.8887,7919.0
2021-09-29 15:15:00,108.6,108.68,108.54,108.54,12582.0,97.8887,97.9608,97.8346,97.8346,12582.0
2021-09-29 15:20:00,108.55,108.57,108.47,108.47,15410.0,97.8436,97.8616,97.7715,97.7715,15410.0
2021-09-29 15:25:00,108.47,108.61,108.47,108.54,14962.0,97.7715,97.8977,97.7715,97.8346,14962.0
2021-09-29 15:30:00,108.54,108.56,108.46,108.51,19720.0,97.8346,97.8526,97.7625,97.8076,19720.0
2021-09-29 15:35:00,108.52,108.62,108.44,108.44,50699.0,97.8166,97.9067,97.7445,97.7445,50699.0
2021-09-29 15:40:00,108.44,108.44,108.21,108.27,16124.0,97.7445,97.7445,97.5371,97.5912,16124.0
2021-09-29 15:45:00,108.24,108.34,108.2,108.24,21356.0,97.5642,97.6543,97.5281,97.5642,21356.0
2021-09-29 15:50:00,108.22,108.22,107.89,107.92,40942.0,97.5462,97.5462,97.2487,97.2758,40942.0
2021-09-29 15:55:00,107.91,107.93,107.82,107.86,93933.0,97.2667,97.2848,97.1856,97.2217,93933.0
2021-09-30 09:30:00,113.99,113.99,111.1,112.98,103995.0,102.7471,102.7471,100.1421,101.8367,103995.0
2021-09-30 09:35:00,113.02,113.4,112.59,113.3,53027.0,101.8727,102.2153,101.4851,102.1251,53027.0
2021-09-30 09:40:00,113.38,113.5,112.73,112.96,52966.0,102.1972,102.3054,101.6113,101.8187,52966.0
2021-09-30 09:45:00,112.81,113.39,112.57,112.57,51113.0,101.6834,102.2062,101.4671,101.4671,51113.0
2021-09-30 09:50:00,112.66,113.92,112.61,113.8,87141.0,101.5482,102.684,101.5032,102.5758,87141.0
2021-09-30 09:55:00,113.85,114.5,113.81,114.38,58161.0,102.6209,103.2068,102.5848,103.0986,58161.0
2021-09-30 10:00:00,114.37,114.65,114.32,114.43,75168.0,103.0896,103.342,103.0445,103.1437,75168.0
2021-09-30 10:05:00,114.43,114.43,113.7,113.97,44824.0,103.1437,103.1437,102.4857,102.729,44824.0
2021-09-30 10:10:00,113.95,113.95,112.89,112.94,27997.0,102.711,102.711,101.7556,101.8006,27997.0
2021-09-30 10:15:00,113.02,113.28,112.64,112.97,54449.0,101.8727,102.1071,101.5302,101.8277,54449.0
2021-09-30 10:20:00,112.99,113.03,112.65,112.93,20377.0,101.8457,101.8817,101.5392,101.7916,20377.0
2021-09-30 10:25:00,112.93,113.19,112.78,112.8,29859.0,101.7916,102.026,101.6564,101.6744,29859.0
2021-09-30 10:30:00,112.81,112.87,112.58,112.74,33971.0,101.6834,101.7375,101.4761,101.6203,33971.0
2021-09-30 10:35:00,112.77,112.9,112.5,112.78,46247.0,101.6474,101.7646,101.404,101.6564,46247.0
2021-09-30 10:40:00,112.8,112.98,112.63,112.86,32937.0,101.6744,101.8367,101.5212,101.7285,32937.0
2021-09-30 10:45:00,112.83,112.87,112.37,112.6,32459.0,101.7015,101.7375,101.2868,101.4942,32459.0
2021-09-30 10:50:00,112.62,112.75,112.51,112.67,10150.0,101.5122,101.6294,101.413,101.5573,10150.0
2021-09-30 10:55:00,112.65,112.68,112.4,112.58,21487.0,101.5392,101.5663,101.3139,101.4761,21487.0
2021-09-30 11:00:00,112.52,112.68,112.42,112.44,13405.0,101.422,101.5663,101.3319,101.3499,13405.0
2021-09-30 11:05:00,112.48,112.78,112.46,112.68,17304.0,101.386,101.6564,101.368,101.5663,17304.0
2021-09-30 11:10:00,112.69,113.06,112.64,113.02,34731.0,101.5753,101.9088,101.5302,101.8727,34731.0
2021-09-30 11:15:00,113.06,113.35,113.02,113.24,28451.0,101.9088,102.1702,101.8727,102.071,28451.0
2021-09-30 11:20:00,113.25,113.25,112.74,112.78,72315.0,102.08,102.08,101.6203,101.6564,72315.0
2021-09-30 11:25:00,112.79,113.19,112.78,113.19,24518.0,101.6654,102.026,101.6564,102.026,24518.0
2021-09-30 11:30:00,113.22,113.44,113.11,113.16,23384.0,102.053,102.2513,101.9539,101.9989,23384.0
2021-09-30 11:35:00,113.07,113.2,112.86,112.86,14625.0,101.9178,102.035,101.7285,101.7285,14625.0
2021-09-30 11:40:00,112.85,112.85,112.52,112.59,21775.0,101.7195,101.7195,101.422,101.4851,21775.0
2021-09-30 11:45:00,112.62,112.81,112.6,112.73,8684.0,101.5122,101.6834,101.4942,101.6113,8684.0
2021-09-30 11:50:00,112.74,113.17,112.73,113.12,15063.0,101.6203,102.0079,101.6113,101.9629,15063.0
2021-09-30 11:55:00,113.17,113.26,113.01,113.18,23136.0,102.0079,102.0891,101.8637,102.017,23136.0
2021-09-30 12:00:00,113.18,113.4,113.18,113.36,19544.0,102.017,102.2153,102.017,102.1792,19544.0
2021-09-30 12:05:00,113.35,113.42,112.98,113.1,40996.0,102.1702,102.2333,101.8367,101.9448,40996.0
2021-09-30 12:10:00,113.1,113.16,112.95,113.12,15777.0,101.9448,101.9989,101.8096,101.9629,15777.0
2021-09-30 12:15:00,113.13,113.35,113.1,113.33,18216.0,101.9719,102.1702,101.9448,102.1522,18216.0
2021-09-30 12:20:00,113.35,113.63,113.32,113.34,28588.0,102.1702,102.4226,102.1431,102.1612,28588.0
2021-09-30 12:25:00,113.37,113.5,113.09,113.16,12549.0,102.1882,102.3054,101.9358,101.9989,12549.0
2021-09-30 12:30:00,113.14,113.47,113.1,113.47,17687.0,101.9809,102.2783,101.9448,102.2783,17687.0
2021-09-30 12:35:00,113.42,113.82,113.38,113.78,34141.0,102.2333,102.5938,102.1972,102.5578,34141.0
2021-09-30 12:40:00,113.84,113.91,113.56,113.59,17014.0,102.6119,102.675,102.3595,102.3865,17014.0
2021-09-30 12:45:00,113.59,113.6,113.35,113.4,14117.0,102.3865,102.3955,102.1702,102.2153,14117.0
2021-09-30 12:50:00,113.35,113.53,113.34,113.48,14558.0,102.1702,102.3324,102.1612,102.2874,14558.0
2021-09-30 12:55:00,113.48,113.54,113.36,113.54,16176.0,102.2874,102.3414,102.1792,102.3414,16176.0
2021-09-30 13:00:00,113.52,113.75,113.52,113.67,12083.0,102.3234,102.5307,102.3234,102.4586,12083.0
2021-09-30 13:05:00,113.68,113.82,113.61,113.78,22724.0,102.4676,102.5938,102.4045,102.5578,22724.0
2021-09-30 13:10:00,113.8,113.83,113.63,113.66,12482.0,102.5758,102.6028,102.4226,102.4496,12482.0
2021-09-30 13:15:00,113.67,113.86,113.66,113.86,18721.0,102.4586,102.6299,102.4496,102.6299,18721.0
2021-09-30 13:20:00,113.84,113.84,113.56,113.56,18761.0,102.6119,102.6119,102.3595,102.3595,18761.0
2021-09-30 13:25:00,113.57,113.57,113.42,113.45,19385.0,102.3685,102.3685,102.2333,102.2603,19385.0
2021-09-30 13:30:00,113.44,113.51,113.4,113.48,17685.0,102.2513,102.3144,102.2153,102.2874,17685.0
2021-09-30 13:35:00,113.49,113.64,113.43,113.48,15196.0,102.2964,102.4316,102.2423,102.2874,15196.0
2021-09-30 13:40:00,113.46,113.52,113.41,113.42,12719.0,102.2693,102.3234,102.2243,102.2333,12719.0
2021-09-30 13:45:00,113.43,113.5,113.32,113.36,17726.0,102.2423,102.3054,102.1431,102.1792,17726.0
2021-09-30 13:50:00,113.4,113.41,113.28,113.39,7707.0,102.2153,102.2243,102.1071,102.2062,7707.0
2021-09-30 13:55:00,113.37,113.55,113.31,113.54,11493.0,102.1882,102.3505,102.1341,102.3414,11493.0
2021-09-30 14:00:00,113.55,113.94,113.54,113.7,31363.0,102.3505,102.702,102.3414,102.4857,31363.0
2021-09-30 14:05:00,113.67,113.9,113.53,113.83,60898.0,102.4586,102.6659,102.3324,102.6028,60898.0
2021-09-30 14:10:00,113.86,113.94,113.81,113.94,13345.0,102.6299,102.702,102.5848,102.702,13345.0
2021-09-30 14:15:00,113.93,113.98,113.85,113.86,36748.0,102.693,102.738,102.6209,102.6299,36748.0
2021-09-30 14:20:00,113.87,113.97,113.86,113.94,15124.0,102.6389,102.729,102.6299,102.702,15124.0
2021-09-30 14:25:00,113.96,113.99,113.89,113.97,10417.0,102.72,102.7471,102.6569,102.729,10417.0
2021-09-30 14:30:00,114.0,114.39,113.96,114.35,23828.0,102.7561,103.1076,102.72,103.0716,23828.0
2021-09-30 14:35:00,114.35,114.44,114.19,114.19,47043.0,103.0716,103.1527,102.9273,102.9273,47043.0
2021-09-30 14:40:00,114.21,114.46,114.21,114.35,21142.0,102.9454,103.1707,102.9454,103.0716,21142.0
2021-09-30 14:45:00,114.36,114.37,114.22,114.31,9470.0,103.0806,103.0896,102.9544,103.0355,9470.0
2021-09-30 14:50:00,114.3,114.45,114.26,114.28,11422.0,103.0265,103.1617,102.9904,103.0085,11422.0
2021-09-30 14:55:00,114.27,114.28,114.04,114.04,72128.0,102.9994,103.0085,102.7921,102.7921,72128.0
2021-09-30 15:00:00,114.02,114.11,113.96,114.06,24929.0,102.7741,102.8552,102.72,102.8102,24929.0
2021-09-30 15:05:00,114.06,114.12,114.0,114.09,22073.0,102.8102,102.8642,102.7561,102.8372,22073.0
2021-09-30 15:10:00,114.1,114.22,114.09,114.21,17329.0,102.8462,102.9544,102.8372,102.9454,17329.0
2021-09-30 15:15:00,114.23,114.32,114.1,114.14,18262.0,102.9634,103.0445,102.8462,102.8823,18262.0
2021-09-30 15:20:00,114.14,114.14,113.8,113.8,20622.0,102.8823,102.8823,102.5758,102.5758,20622.0
2021-09-30 15:25:00,113.83,113.87,113.78,113.8,28027.0,102.6028,102.6389,102.5578,102.5758,28027.0
2021-09-30 15:30:00,113.8,113.93,113.71,113.73,53144.0,102.5758,102.693,102.4947,102.5127,53144.0
2021-09-30 15:35:00,113.74,113.75,113.19,113.19,99979.0,102.5217,102.5307,102.026,102.026,99979.0
2021-09-30 15:40:00,113.21,113.28,113.07,113.09,53576.0,102.044,102.1071,101.9178,101.9358,53576.0
2021-09-30 15:45:00,113.1,113.16,112.98,113.04,48022.0,101.9448,101.9989,101.8367,101.8908,48022.0
2021-09-30 15:50:00,113.02,113.03,112.18,112.68,120183.0,101.8727,101.8817,101.1156,101.5663,120183.0
2021-09-30 15:55:00,112.74,112.75,112.44,112.45,176443.0,101.6203,101.6294,101.3499,101.359,176443.0
2021-10-01 09:30:00,113.34,113.34,111.78,112.05,40522.0,102.1612,102.1612,100.755,100.9984,40522.0
2021-10-01 09:35:00,112.1,112.27,111.36,111.49,16012.0,101.0435,101.1967,100.3765,100.4936,16012.0
2021-10-01 09:40:00,111.58,111.96,111.35,111.79,17599.0,100.5748,100.9173,100.3674,100.764,17599.0
2021-10-01 09:45:00,111.84,112.16,111.8,112.11,11414.0,100.8091,101.0976,100.7731,101.0525,11414.0
2021-10-01 09:50:00,112.01,112.01,111.45,111.67,7805.0,100.9624,100.9624,100.4576,100.6559,7805.0
2021-10-01 09:55:00,111.66,112.05,111.42,111.98,7933.0,100.6469,100.9984,100.4305,100.9353,7933.0
2021-10-01 10:00:00,111.99,112.12,111.88,112.01,16022.0,100.9443,101.0615,100.8452,100.9624,16022.0
2021-10-01 10:05:00,112.0,112.55,111.89,112.53,20546.0,100.9533,101.4491,100.8542,101.4311,20546.0
2021-10-01 10:10:00,112.57,112.69,112.46,112.6,17437.0,101.4671,101.5753,101.368,101.4942,17437.0
2021-10-01 10:15:00,112.58,112.58,112.35,112.42,15607.0,101.4761,101.4761,101.2688,101.3319,15607.0
2021-10-01 10:20:00,112.41,112.41,112.2,112.28,11637.0,101.3229,101.3229,101.1336,101.2057,11637.0
2021-10-01 10:25:00,112.28,112.49,112.28,112.35,10931.0,101.2057,101.395,101.2057,101.2688,10931.0
2021-10-01 10:30:00,112.32,112.4,112.05,112.08,11788.0,101.2418,101.3139,100.9984,101.0254,11788.0
2021-10-01 10:35:00,112.08,112.13,111.96,111.98,10118.0,101.0254,101.0705,100.9173,100.9353,10118.0
2021-10-01 10:40:00,112.0,112.2,112.0,112.08,11854.0,100.9533,101.1336,100.9533,101.0254,11854.0
2021-10-01 10:45:00,112.09,112.36,112.04,112.36,8462.0,101.0345,101.2778,100.9894,101.2778,8462.0
2021-10-01 10:50:00,112.34,112.36,112.21,112.28,9178.0,101.2598,101.2778,101.1426,101.2057,9178.0
2021-10-01 10:55:00,112.25,112.61,112.2,112.57,9931.0,101.1787,101.5032,101.1336,101.4671,9931.0
2021-10-01 11:00:00,112.6,113.0,112.58,112.98,13009.0,101.4942,101.8547,101.4761,101.8367,13009.0
2021-10-01 11:05:00,113.03,113.03,112.8,112.8,9863.0,101.8817,101.8817,101.6744,101.6744,9863.0
2021-10-01 11:10:00,112.82,113.29,112.78,113.22,6056.0,101.6925,102.1161,101.6564,102.053,6056.0
2021-10-01 11:15:00,113.34,113.42,113.29,113.33,6332.0,102.1612,102.2333,102.1161,102.1522,6332.0
2021-10-01 11:20:00,113.37,113.52,113.35,113.51,5628.0,102.1882,102.3234,102.1702,102.3144,5628.0
2021-10-01 11:25:00,113.52,113.53,113.27,113.27,5958.0,102.3234,102.3324,102.0981,102.0981,5958.0
2021-10-01 11:30:00,113.33,113.5,113.33,113.46,6447.0,102.1522,102.3054,102.1522,102.2693,6447.0
2021-10-01 11:35:00,113.46,113.65,113.44,113.61,9586.0,102.2693,102.4406,102.2513,102.4045,9586.0
2021-10-01 11:40:00,113.63,113.76,113.56,113.72,5247.0,102.4226,102.5397,102.3595,102.5037,5247.0
2021-10-01 11:45:00,113.74,113.87,113.74,113.83,6061.0,102.5217,102.6389,102.5217,102.6028,6061.0
2021-10-01 11:50:00,113.79,113.96,113.66,113.96,6142.0,102.5668,102.72,102.4496,102.72,6142.0
2021-10-01 11:55:00,113.9,113.97,113.81,113.94,8255.0,102.6659,102.729,102.5848,102.702,8255.0
2021-10-01 12:00:00,113.98,114.03,113.95,113.98,9453.0,102.738,102.7831,102.711,102.738,9453.0
2021-10-01 12:05:00,113.97,114.06,113.92,114.03,6935.0,102.729,102.8102,102.684,102.7831,6935.0
2021-10-01 12:10:00,114.01,114.02,113.91,113.91,5389.0,102.7651,102.7741,102.675,102.675,5389.0
2021-10-01 12:15:00,113.9,113.95,113.84,113.93,6755.0,102.6659,102.711,102.6119,102.693,6755.0
2021-10-01 12:20:00,113.92,114.19,113.92,114.13,10133.0,102.684,102.9273,102.684,102.8733,10133.0
2021-10-01 12:25:00,114.17,114.25,114.13,114.14,10508.0,102.9093,102.9814,102.8733,102.8823,10508.0
2021-10-01 12:30:00,114.12,114.24,114.05,114.21,8418.0,102.8642,102.9724,102.8011,102.9454,8418.0
2021-10-01 12:35:00,114.23,114.34,114.21,114.25,9222.0,102.9634,103.0625,102.9454,102.9814,9222.0
2021-10-01 12:40:00,114.25,114.33,114.23,114.29,3410.0,102.9814,103.0535,102.9634,103.0175,3410.0
2021-10-01 12:45:00,114.3,114.38,114.23,114.25,13255.0,103.0265,103.0986,102.9634,102.9814,13255.0
2021-10-01 12:50:00,114.23,114.24,114.01,114.03,7424.0,102.9634,102.9724,102.7651,102.7831,7424.0
2021-10-01 12:55:00,114.03,114.04,113.88,113.89,5351.0,102.7831,102.7921,102.6479,102.6569,5351.0
2021-10-01 13:00:00,113.86,113.86,113.62,113.63,16440.0,102.6299,102.6299,102.4136,102.4226,16440.0
2021-10-01 13:05:00,113.63,113.98,113.63,113.97,45362.0,102.4226,102.738,102.4226,102.729,45362.0
2021-10-01 13:10:00,113.97,114.03,113.88,114.03,8763.0,102.729,102.7831,102.6479,102.7831,8763.0
2021-10-01 13:15:00,114.04,114.21,114.02,114.21,8959.0,102.7921,102.9454,102.7741,102.9454,8959.0
2021-10-01 13:20:00,114.18,114.34,114.15,114.33,5761.0,102.9183,103.0625,102.8913,103.0535,5761.0
2021-10-01 13:25:00,114.34,114.36,114.29,114.29,5315.0,103.0625,103.0806,103.0175,103.0175,5315.0
2021-10-01 13:30:00,114.32,114.39,114.32,114.39,5290.0,103.0445,103.1076,103.0445,103.1076,5290.0
2021-10-01 13:35:00,114.38,114.49,114.38,114.43,6277.0,103.0986,103.1977,103.0986,103.1437,6277.0
2021-10-01 13:40:00,114.42,114.5,114.39,114.5,15812.0,103.1346,103.2068,103.1076,103.2068,15812.0
2021-10-01 13:45:00,114.53,114.63,114.5,114.63,13400.0,103.2338,103.3239,103.2068,103.3239,13400.0
2021-10-01 13:50:00,114.64,114.66,114.59,114.64,7437.0,103.333,103.351,103.2879,103.333,7437.0
2021-10-01 13:55:00,114.61,114.62,114.5,114.5,9249.0,103.3059,103.3149,103.2068,103.2068,9249.0
2021-10-01 14:00:00,114.52,114.7,114.52,114.7,6860.0,103.2248,103.387,103.2248,103.387,6860.0
2021-10-01 14:05:00,114.76,114.8,114.68,114.78,9208.0,103.4411,103.4772,103.369,103.4591,9208.0
2021-10-01 14:10:00,114.81,114.9,114.8,114.86,10804.0,103.4862,103.5673,103.4772,103.5313,10804.0
2021-10-01 14:15:00,114.89,115.03,114.88,115.03,15322.0,103.5583,103.6845,103.5493,103.6845,15322.0
2021-10-01 14:20:00,115.05,115.05,114.96,115.02,12444.0,103.7025,103.7025,103.6214,103.6755,12444.0
2021-10-01 14:25:00,115.02,115.11,115.0,115.01,6254.0,103.6755,103.7566,103.6574,103.6665,6254.0
2021-10-01 14:30:00,114.98,115.0,114.88,114.93,8203.0,103.6394,103.6574,103.5493,103.5943,8203.0
2021-10-01 14:35:00,114.93,115.02,114.92,115.02,7054.0,103.5943,103.6755,103.5853,103.6755,7054.0
2021-10-01 14:40:00,114.99,115.03,114.84,114.84,8637.0,103.6484,103.6845,103.5132,103.5132,8637.0
2021-10-01 14:45:00,114.84,114.91,114.82,114.91,10540.0,103.5132,103.5763,103.4952,103.5763,10540.0
2021-10-01 14:50:00,114.9,115.03,114.82,114.98,7486.0,103.5673,103.6845,103.4952,103.6394,7486.0
2021-10-01 14:55:00,114.99,115.14,114.99,115.12,10218.0,103.6484,103.7836,103.6484,103.7656,10218.0
2021-10-01 15:00:00,115.13,115.33,115.12,115.29,11422.0,103.7746,103.9549,103.7656,103.9188,11422.0
2021-10-01 15:05:00,115.31,115.4,115.24,115.4,14721.0,103.9369,104.018,103.8738,104.018,14721.0
2021-10-01 15:10:00,115.39,115.49,115.36,115.49,12647.0,104.009,104.0991,103.9819,104.0991,12647.0
2021-10-01 15:15:00,115.5,115.55,115.28,115.29,13418.0,104.1081,104.1532,103.9098,103.9188,13418.0
2021-10-01 15:20:00,115.29,115.38,115.19,115.26,9805.0,103.9188,104.0,103.8287,103.8918,9805.0
2021-10-01 15:25:00,115.28,115.28,115.2,115.2,16898.0,103.9098,103.9098,103.8377,103.8377,16898.0
2021-10-01 15:30:00,115.19,115.2,114.88,115.17,43156.0,103.8287,103.8377,103.5493,103.8107,43156.0
2021-10-01 15:35:00,115.19,115.19,115.0,115.13,48523.0,103.8287,103.8287,103.6574,103.7746,48523.0
2021-10-01 15:40:00,115.15,115.23,115.03,115.05,32863.0,103.7926,103.8648,103.6845,103.7025,32863.0
2021-10-01 15:45:00,115.05,115.09,114.95,115.01,48472.0,103.7025,103.7386,103.6124,103.6665,48472.0
2021-10-01 15:50:00,115.01,115.51,115.01,115.4,71045.0,103.6665,104.1171,103.6665,104.018,71045.0
2021-10-01 15:55:00,115.39,115.43,115.03,115.11,145796.0,104.009,104.045,103.6845,103.7566,145796.0
2021-10-04 09:30:00,114.8,115.62,114.15,115.56,54899.0,103.4772,104.2163,102.8913,104.1622,54899.0
2021-10-04 09:35:00,115.51,116.28,115.5,115.91,18477.0,104.1171,104.8112,104.1081,104.4777,18477.0
2021-10-04 09:40:00,115.87,115.97,115.54,115.63,9082.0,104.4416,104.5318,104.1442,104.2253,9082.0
2021-10-04 09:45:00,115.61,115.73,115.28,115.3,13308.0,104.2073,104.3154,103.9098,103.9279,13308.0
2021-10-04 09:50:00,115.27,115.74,115.27,115.57,15678.0,103.9008,104.3245,103.9008,104.1712,15678.0
2021-10-04 09:55:00,115.49,115.72,115.36,115.55,25343.0,104.0991,104.3064,103.9819,104.1532,25343.0
2021-10-04 10:00:00,115.46,115.58,115.3,115.31,19739.0,104.0721,104.1802,103.9279,103.9369,19739.0
2021-10-04 10:05:00,115.31,115.31,114.88,114.94,10989.0,103.9369,103.9369,103.5493,103.6034,10989.0
2021-10-04 10:10:00,114.93,115.35,114.92,115.21,13575.0,103.5943,103.9729,103.5853,103.8467,13575.0
2021-10-04 10:15:00,115.16,115.3,115.07,115.11,11638.0,103.8017,103.9279,103.7205,103.7566,11638.0
2021-10-04 10:20:00,115.13,115.13,114.88,114.88,18090.0,103.7746,103.7746,103.5493,103.5493,18090.0
2021-10-04 10:25:00,114.86,114.94,114.73,114.73,16126.0,103.5313,103.6034,103.4141,103.4141,16126.0
2021-10-04 10:30:00,114.64,114.8,114.55,114.58,17695.0,103.333,103.4772,103.2518,103.2789,17695.0
2021-10-04 10:35:00,114.55,114.77,114.41,114.72,15660.0,103.2518,103.4501,103.1256,103.4051,15660.0
2021-10-04 10:40:00,114.74,114.93,114.69,114.93,12923.0,103.4231,103.5943,103.378,103.5943,12923.0
2021-10-04 10:45:00,114.91,115.12,114.81,115.05,16210.0,103.5763,103.7656,103.4862,103.7025,16210.0
2021-10-04 10:50:00,115.06,115.13,114.8,114.87,30655.0,103.7115,103.7746,103.4772,103.5403,30655.0
2021-10-04 10:55:00,114.82,115.02,114.72,114.89,56076.0,103.4952,103.6755,103.4051,103.5583,56076.0
2021-10-04 11:00:00,114.89,114.92,114.65,114.73,15018.0,103.5583,103.5853,103.342,103.4141,15018.0
2021-10-04 11:05:00,114.67,115.15,114.67,115.09,8153.0,103.36,103.7926,103.36,103.7386,8153.0
2021-10-04 11:10:00,115.08,115.35,115.0,115.35,14382.0,103.7296,103.9729,103.6574,103.9729,14382.0
2021-10-04 11:15:00,115.33,115.44,115.2,115.3,11431.0,103.9549,104.054,103.8377,103.9279,11431.0
2021-10-04 11:20:00,115.27,115.34,115.14,115.2,12270.0,103.9008,103.9639,103.7836,103.8377,12270.0
2021-10-04 11:25:00,115.19,115.32,115.08,115.12,23349.0,103.8287,103.9459,103.7296,103.7656,23349.0
2021-10-04 11:30:00,115.06,115.07,114.73,114.74,9445.0,103.7115,103.7205,103.4141,103.4231,9445.0
2021-10-04 11:35:00,114.7,114.71,114.54,114.57,9391.0,103.387,103.396,103.2428,103.2699,9391.0
2021-10-04 11:40:00,114.58,114.63,114.49,114.52,8104.0,103.2789,103.3239,103.1977,103.2248,8104.0
2021-10-04 11:45:00,114.53,114.78,114.51,114.78,6714.0,103.2338,103.4591,103.2158,103.4591,6714.0
2021-10-04 11:50:00,114.78,114.94,114.74,114.89,6400.0,103.4591,103.6034,103.4231,103.5583,6400.0
2021-10-04 11:55:00,114.92,115.04,114.8,114.97,20710.0,103.5853,103.6935,103.4772,103.6304,20710.0
2021-10-04 12:00:00,114.95,115.03,114.92,114.93,6900.0,103.6124,103.6845,103.5853,103.5943,6900.0
2021-10-04 12:05:00,114.98,115.17,114.92,115.15,11345.0,103.6394,103.8107,103.5853,103.7926,11345.0
2021-10-04 12:10:00,115.14,115.15,115.04,115.12,6490.0,103.7836,103.7926,103.6935,103.7656,6490.0
2021-10-04 12:15:00,115.11,115.12,114.96,115.0,9024.0,103.7566,103.7656,103.6214,103.6574,9024.0
2021-10-04 12:20:00,114.98,115.01,114.81,114.82,12491.0,103.6394,103.6665,103.4862,103.4952,12491.0
2021-10-04 12:25:00,114.86,114.96,114.85,114.86,6779.0,103.5313,103.6214,103.5222,103.5313,6779.0
2021-10-04 12:30:00,114.87,115.01,114.85,114.99,5736.0,103.5403,103.6665,103.5222,103.6484,5736.0
2021-10-04 12:35:00,115.0,115.08,114.88,114.89,6547.0,103.6574,103.7296,103.5493,103.5583,6547.0
2021-10-04 12:40:00,114.89,114.89,114.68,114.72,6519.0,103.5583,103.5583,103.369,103.4051,6519.0
2021-10-04 12:45:00,114.72,114.82,114.7,114.82,7651.0,103.4051,103.4952,103.387,103.4952,7651.0
2021-10-04 12:50:00,114.84,114.95,114.72,114.95,5750.0,103.5132,103.6124,103.4051,103.6124,5750.0
2021-10-04 12:55:00,114.95,115.01,114.93,114.93,6322.0,103.6124,103.6665,103.5943,103.5943,6322.0
2021-10-04 13:00:00,114.93,114.96,114.78,114.8,6635.0,103.5943,103.6214,103.4591,103.4772,6635.0
2021-10-04 13:05:00,114.77,114.98,114.77,114.95,8145.0,103.4501,103.6394,103.4501,103.6124,8145.0
2021-10-04 13:10:00,114.93,115.05,114.88,115.03,6254.0,103.5943,103.7025,103.5493,103.6845,6254.0
2021-10-04 13:15:00,115.07,115.07,114.94,114.96,6973.0,103.7205,103.7205,103.6034,103.6214,6973.0
2021-10-04 13:20:00,114.94,114.95,114.87,114.9,7334.0,103.6034,103.6124,103.5403,103.5673,7334.0
2021-10-04 13:25:00,114.9,114.93,114.68,114.7,7600.0,103.5673,103.5943,103.369,103.387,7600.0
2021-10-04 13:30:00,114.71,114.83,114.68,114.72,8749.0,103.396,103.5042,103.369,103.4051,8749.0
2021-10-04 13:35:00,114.7,114.75,114.66,114.74,8941.0,103.387,103.4321,103.351,103.4231,8941.0
2021-10-04 13:40:00,114.71,114.72,114.62,114.66,10085.0,103.396,103.4051,103.3149,103.351,10085.0
2021-10-04 13:45:00,114.65,114.71,114.57,114.7,10005.0,103.342,103.396,103.2699,103.387,10005.0
2021-10-04 13:50:00,114.7,114.7,114.5,114.56,11030.0,103.387,103.387,103.2068,103.2608,11030.0
2021-10-04 13:55:00,114.56,114.56,114.45,114.48,10169.0,103.2608,103.2608,103.1617,103.1887,10169.0
2021-10-04 14:00:00,114.5,114.65,114.48,114.51,7419.0,103.2068,103.342,103.1887,103.2158,7419.0
2021-10-04 14:05:00,114.52,114.55,114.44,114.46,9573.0,103.2248,103.2518,103.1527,103.1707,9573.0
2021-10-04 14:10:00,114.45,114.46,114.27,114.34,12737.0,103.1617,103.1707,102.9994,103.0625,12737.0
2021-10-04 14:15:00,114.35,114.51,114.35,114.5,6233.0,103.0716,103.2158,103.0716,103.2068,6233.0
2021-10-04 14:20:00,114.54,114.7,114.52,114.64,10600.0,103.2428,103.387,103.2248,103.333,10600.0
2021-10-04 14:25:00,114.61,114.62,114.48,114.55,11567.0,103.3059,103.3149,103.1887,103.2518,11567.0
2021-10-04 14:30:00,114.52,114.54,114.39,114.48,16783.0,103.2248,103.2428,103.1076,103.1887,16783.0
2021-10-04 14:35:00,114.5,114.64,114.43,114.59,8159.0,103.2068,103.333,103.1437,103.2879,8159.0
2021-10-04 14:40:00,114.56,114.59,114.51,114.58,7106.0,103.2608,103.2879,103.2158,103.2789,7106.0
2021-10-04 14:45:00,114.58,114.72,114.57,114.71,10837.0,103.2789,103.4051,103.2699,103.396,10837.0
2021-10-04 14:50:00,114.7,114.73,114.61,114.64,11852.0,103.387,103.4141,103.3059,103.333,11852.0
2021-10-04 14:55:00,114.62,114.67,114.53,114.6,12168.0,103.3149,103.36,103.2338,103.2969,12168.0
2021-10-04 15:00:00,114.6,114.79,114.52,114.75,17004.0,103.2969,103.4682,103.2248,103.4321,17004.0
2021-10-04 15:05:00,114.78,114.83,114.75,114.78,10662.0,103.4591,103.5042,103.4321,103.4591,10662.0
2021-10-04 15:10:00,114.77,114.92,114.73,114.82,28136.0,103.4501,103.5853,103.4141,103.4952,28136.0
2021-10-04 15:15:00,114.82,114.92,114.64,114.68,11515.0,103.4952,103.5853,103.333,103.369,11515.0
2021-10-04 15:20:00,114.66,114.66,114.56,114.62,10814.0,103.351,103.351,103.2608,103.3149,10814.0
2021-10-04 15:25:00,114.63,114.84,114.62,114.77,13234.0,103.3239,103.5132,103.3149,103.4501,13234.0
2021-10-04 15:30:00,114.75,114.87,114.69,114.83,26318.0,103.4321,103.5403,103.378,103.5042,26318.0
2021-10-04 15:35:00,114.81,114.81,114.48,114.48,26111.0,103.4862,103.4862,103.1887,103.1887,26111.0
2021-10-04 15:40:00,114.51,114.94,114.48,114.92,39370.0,103.2158,103.6034,103.1887,103.5853,39370.0
2021-10-04 15:45:00,114.93,115.05,114.92,114.95,42813.0,103.5943,103.7025,103.5853,103.6124,42813.0
2021-10-04 15:50:00,114.95,114.95,114.47,114.57,79326.0,103.6124,103.6124,103.1797,103.2699,79326.0
2021-10-04 15:55:00,114.58,115.08,114.58,115.03,124656.0,103.2789,103.7296,103.2789,103.6845,124656.0
2021-10-05 09:30:00,113.26,114.79,113.26,113.69,86010.0,102.0891,103.4682,102.0891,102.4767,86010.0
2021-10-05 09:35:00,113.73,114.33,113.37,114.19,28973.0,102.5127,103.0535,102.1882,102.9273,28973.0
2021-10-05 09:40:00,114.3,114.65,114.15,114.54,53577.0,103.0265,103.342,102.8913,103.2428,53577.0
2021-10-05 09:45:00,114.56,115.13,114.54,115.12,18694.0,103.2608,103.7746,103.2428,103.7656,18694.0
2021-10-05 09:50:00,115.22,115.42,115.11,115.17,13297.0,103.8557,104.036,103.7566,103.8107,13297.0
2021-10-05 09:55:00,115.18,115.18,114.41,114.49,22493.0,103.8197,103.8197,103.1256,103.1977,22493.0
2021-10-05 10:00:00,114.52,114.76,114.43,114.44,22319.0,103.2248,103.4411,103.1437,103.1527,22319.0
2021-10-05 10:05:00,114.44,114.79,114.44,114.79,21475.0,103.1527,103.4682,103.1527,103.4682,21475.0
2021-10-05 10:10:00,114.82,115.0,114.73,114.86,29773.0,103.4952,103.6574,103.4141,103.5313,29773.0
2021-10-05 10:15:00,114.9,115.09,114.86,115.07,21995.0,103.5673,103.7386,103.5313,103.7205,21995.0
2021-10-05 10:20:00,115.12,115.51,115.11,115.51,10848.0,103.7656,104.1171,103.7566,104.1171,10848.0
2021-10-05 10:25:00,115.54,115.99,115.54,115.92,18136.0,104.1442,104.5498,104.1442,104.4867,18136.0
2021-10-05 10:30:00,115.94,115.99,115.63,115.71,48588.0,104.5047,104.5498,104.2253,104.2974,48588.0
2021-10-05 10:35:00,115.71,115.94,115.7,115.83,15259.0,104.2974,104.5047,104.2884,104.4056,15259.0
2021-10-05 10:40:00,115.85,115.87,115.57,115.63,8184.0,104.4236,104.4416,104.1712,104.2253,8184.0
2021-10-05 10:45:00,115.68,116.02,115.68,115.87,6845.0,104.2704,104.5768,104.2704,104.4416,6845.0
2021-10-05 10:50:00,115.84,115.87,115.75,115.77,6663.0,104.4146,104.4416,104.3335,104.3515,6663.0
2021-10-05 10:55:00,115.76,115.92,115.75,115.89,5667.0,104.3425,104.4867,104.3335,104.4597,5667.0
2021-10-05 11:00:00,115.87,115.91,115.75,115.81,6114.0,104.4416,104.4777,104.3335,104.3876,6114.0
2021-10-05 11:05:00,115.85,116.07,115.84,116.07,9996.0,104.4236,104.6219,104.4146,104.6219,9996.0
2021-10-05 11:10:00,116.07,116.29,116.05,116.29,7913.0,104.6219,104.8202,104.6039,104.8202,7913.0
2021-10-05 11:15:00,116.28,116.34,116.16,116.3,15357.0,104.8112,104.8653,104.703,104.8292,15357.0
2021-10-05 11:20:00,116.32,116.41,116.2,116.23,7447.0,104.8473,104.9284,104.7391,104.7661,7447.0
2021-10-05 11:25:00,116.19,116.3,116.08,116.22,7574.0,104.7301,104.8292,104.6309,104.7571,7574.0
2021-10-05 11:30:00,116.22,116.27,116.19,116.27,3722.0,104.7571,104.8022,104.7301,104.8022,3722.0
2021-10-05 11:35:00,116.31,116.36,116.09,116.09,9089.0,104.8382,104.8833,104.6399,104.6399,9089.0
2021-10-05 11:40:00,116.07,116.08,115.98,116.07,3515.0,104.6219,104.6309,104.5408,104.6219,3515.0
2021-10-05 11:45:00,116.07,116.14,115.97,116.0,4565.0,104.6219,104.685,104.5318,104.5588,4565.0
2021-10-05 11:50:00,116.05,116.11,116.0,116.04,7263.0,104.6039,104.658,104.5588,104.5949,7263.0
2021-10-05 11:55:00,116.08,116.22,116.0,116.22,2872.0,104.6309,104.7571,104.5588,104.7571,2872.0
2021-10-05 12:00:00,116.2,116.33,116.16,116.32,3525.0,104.7391,104.8563,104.703,104.8473,3525.0
2021-10-05 12:05:00,116.34,116.49,116.31,116.49,3919.0,104.8653,105.0005,104.8382,105.0005,3919.0
2021-10-05 12:10:00,116.5,116.65,116.5,116.54,8115.0,105.0095,105.1447,105.0095,105.0456,8115.0
2021-10-05 12:15:00,116.53,116.61,116.53,116.57,3350.0,105.0365,105.1086,105.0365,105.0726,3350.0
2021-10-05 12:20:00,116.55,116.63,116.5,116.54,5773.0,105.0546,105.1267,105.0095,105.0456,5773.0
2021-10-05 12:25:00,116.53,116.64,116.5,116.59,5326.0,105.0365,105.1357,105.0095,105.0906,5326.0
2021-10-05 12:30:00,116.55,116.6,116.47,116.59,4172.0,105.0546,105.0996,104.9825,105.0906,4172.0
2021-10-05 12:35:00,116.56,116.56,116.43,116.44,2652.0,105.0636,105.0636,104.9464,104.9554,2652.0
2021-10-05 12:40:00,116.41,116.44,116.35,116.4,3345.0,104.9284,104.9554,104.8743,104.9194,3345.0
2021-10-05 12:45:00,116.44,116.45,116.39,116.45,5778.0,104.9554,104.9644,104.9103,104.9644,5778.0
2021-10-05 12:50:00,116.46,116.46,116.33,116.37,5646.0,104.9734,104.9734,104.8563,104.8923,5646.0
2021-10-05 12:55:00,116.37,116.45,116.35,116.43,3319.0,104.8923,104.9644,104.8743,104.9464,3319.0
2021-10-05 13:00:00,116.45,116.47,116.4,116.45,2600.0,104.9644,104.9825,104.9194,104.9644,2600.0
2021-10-05 13:05:00,116.45,116.53,116.45,116.53,3265.0,104.9644,105.0365,104.9644,105.0365,3265.0
2021-10-05 13:10:00,116.53,116.62,116.5,116.53,3545.0,105.0365,105.1177,105.0095,105.0365,3545.0
2021-10-05 13:15:00,116.54,116.65,116.5,116.65,1207.0,105.0456,105.1447,105.0095,105.1447,1207.0
2021-10-05 13:20:00,116.68,116.83,116.68,116.81,3439.0,105.1717,105.3069,105.1717,105.2889,3439.0
2021-10-05 13:25:00,116.8,116.8,116.75,116.78,5851.0,105.2799,105.2799,105.2348,105.2619,5851.0
2021-10-05 13:30:00,116.82,116.85,116.75,116.75,6220.0,105.2979,105.325,105.2348,105.2348,6220.0
2021-10-05 13:35:00,116.77,116.85,116.74,116.83,6407.0,105.2529,105.325,105.2258,105.3069,6407.0
2021-10-05 13:40:00,116.84,116.99,116.83,116.99,5844.0,105.316,105.4512,105.3069,105.4512,5844.0
2021-10-05 13:45:00,117.0,117.0,116.9,116.92,4798.0,105.4602,105.4602,105.37,105.3881,4798.0
2021-10-05 13:50:00,116.92,117.09,116.92,116.99,4533.0,105.3881,105.5413,105.3881,105.4512,4533.0
2021-10-05 13:55:00,117.01,117.01,116.95,116.98,6929.0,105.4692,105.4692,105.4151,105.4422,6929.0
2021-10-05 14:00:00,116.99,117.13,116.97,117.03,7019.0,105.4512,105.5774,105.4331,105.4872,7019.0
2021-10-05 14:05:00,117.01,117.01,116.86,116.98,6586.0,105.4692,105.4692,105.334,105.4422,6586.0
2021-10-05 14:10:00,116.99,117.0,116.84,116.84,7212.0,105.4512,105.4602,105.316,105.316,7212.0
2021-10-05 14:15:00,116.86,116.89,116.83,116.83,4195.0,105.334,105.361,105.3069,105.3069,4195.0
2021-10-05 14:20:00,116.82,116.9,116.81,116.89,4103.0,105.2979,105.37,105.2889,105.361,4103.0
2021-10-05 14:25:00,116.86,117.01,116.86,117.0,4532.0,105.334,105.4692,105.334,105.4602,4532.0
2021-10-05 14:30:00,116.98,117.1,116.98,117.09,5952.0,105.4422,105.5503,105.4422,105.5413,5952.0
2021-10-05 14:35:00,117.11,117.15,117.05,117.11,7764.0,105.5593,105.5954,105.5053,105.5593,7764.0
2021-10-05 14:40:00,117.13,117.16,117.07,117.14,3011.0,105.5774,105.6044,105.5233,105.5864,3011.0
2021-10-05 14:45:00,117.08,117.13,117.0,117.0,8087.0,105.5323,105.5774,105.4602,105.4602,8087.0
2021-10-05 14:50:00,117.01,117.05,116.98,116.98,7049.0,105.4692,105.5053,105.4422,105.4422,7049.0
2021-10-05 14:55:00,117.01,117.02,116.92,116.98,8448.0,105.4692,105.4782,105.3881,105.4422,8448.0
2021-10-05 15:00:00,116.95,117.09,116.95,117.08,6812.0,105.4151,105.5413,105.4151,105.5323,6812.0
2021-10-05 15:05:00,117.09,117.11,116.99,117.06,5732.0,105.5413,105.5593,105.4512,105.5143,5732.0
2021-10-05 15:10:00,117.05,117.05,116.99,117.04,5968.0,105.5053,105.5053,105.4512,105.4962,5968.0
2021-10-05 15:15:00,117.06,117.14,117.04,117.08,8356.0,105.5143,105.5864,105.4962,105.5323,8356.0
2021-10-05 15:20:00,117.06,117.07,116.98,116.98,10949.0,105.5143,105.5233,105.4422,105.4422,10949.0
2021-10-05 15:25:00,117.0,117.02,116.94,116.98,5999.0,105.4602,105.4782,105.4061,105.4422,5999.0
2021-10-05 15:30:00,116.95,117.19,116.91,117.19,11428.0,105.4151,105.6314,105.3791,105.6314,11428.0
2021-10-05 15:35:00,117.16,117.31,117.15,117.26,18141.0,105.6044,105.7396,105.5954,105.6945,18141.0
2021-10-05 15:40:00,117.24,117.29,117.05,117.08,18354.0,105.6765,105.7216,105.5053,105.5323,18354.0
2021-10-05 15:45:00,117.06,117.07,116.97,117.03,25584.0,105.5143,105.5233,105.4331,105.4872,25584.0
2021-10-05 15:50:00,117.02,117.05,116.87,116.89,25834.0,105.4782,105.5053,105.343,105.361,25834.0
2021-10-05 15:55:00,116.9,116.97,116.8,116.83,68108.0,105.37,105.4331,105.2799,105.3069,68108.0
2021-10-06 09:30:00,116.37,116.66,116.04,116.58,25676.0,104.8923,105.1537,104.5949,105.0816,25676.0
2021-10-06 09:35:00,116.7,117.4,116.65,117.4,15883.0,105.1898,105.8207,105.1447,105.8207,15883.0
2021-10-06 09:40:00,117.29,117.44,117.14,117.29,17351.0,105.7216,105.8568,105.5864,105.7216,17351.0
2021-10-06 09:45:00,117.29,117.38,117.16,117.31,16957.0,105.7216,105.8027,105.6044,105.7396,16957.0
2021-10-06 09:50:00,117.25,117.29,117.09,117.25,19962.0,105.6855,105.7216,105.5413,105.6855,19962.0
2021-10-06 09:55:00,117.25,117.25,116.78,117.01,13072.0,105.6855,105.6855,105.2619,105.4692,13072.0
2021-10-06 10:00:00,116.95,116.99,116.64,116.64,28240.0,105.4151,105.4512,105.1357,105.1357,28240.0
2021-10-06 10:05:00,116.62,116.71,116.37,116.57,8810.0,105.1177,105.1988,104.8923,105.0726,8810.0
2021-10-06 10:10:00,116.51,117.06,116.49,117.06,9890.0,105.0185,105.5143,105.0005,105.5143,9890.0
2021-10-06 10:15:00,117.01,117.02,116.47,116.56,6451.0,105.4692,105.4782,104.9825,105.0636,6451.0
2021-10-06 10:20:00,116.53,117.38,116.53,117.35,12664.0,105.0365,105.8027,105.0365,105.7757,12664.0
2021-10-06 10:25:00,117.37,117.7,117.3,117.56,17127.0,105.7937,106.0911,105.7306,105.9649,17127.0
2021-10-06 10:30:00,117.63,117.75,117.55,117.6,22438.0,106.028,106.1362,105.9559,106.001,22438.0
2021-10-06 10:35:00,117.6,117.72,117.46,117.72,14232.0,106.001,106.1092,105.8748,106.1092,14232.0
2021-10-06 10:40:00,117.77,117.82,117.52,117.52,7039.0,106.1542,106.1993,105.9289,105.9289,7039.0
2021-10-06 10:45:00,117.55,117.86,117.54,117.86,11192.0,105.9559,106.2354,105.9469,106.2354,11192.0
2021-10-06 10:50:00,117.86,117.86,117.48,117.59,15143.0,106.2354,106.2354,105.8928,105.992,15143.0
2021-10-06 10:55:00,117.58,117.58,117.35,117.45,10999.0,105.983,105.983,105.7757,105.8658,10999.0
2021-10-06 11:00:00,117.49,117.57,117.35,117.37,19060.0,105.9019,105.974,105.7757,105.7937,19060.0
2021-10-06 11:05:00,117.37,117.38,117.18,117.26,11571.0,105.7937,105.8027,105.6224,105.6945,11571.0
2021-10-06 11:10:00,117.3,117.31,117.14,117.21,9043.0,105.7306,105.7396,105.5864,105.6495,9043.0
2021-10-06 11:15:00,117.2,117.32,117.14,117.25,11787.0,105.6405,105.7486,105.5864,105.6855,11787.0
2021-10-06 11:20:00,117.26,117.27,116.84,116.84,6793.0,105.6945,105.7036,105.316,105.316,6793.0
2021-10-06 11:25:00,116.82,116.85,116.46,116.51,18419.0,105.2979,105.325,104.9734,105.0185,18419.0
2021-10-06 11:30:00,116.54,116.59,116.36,116.57,9015.0,105.0456,105.0906,104.8833,105.0726,9015.0
2021-10-06 11:35:00,116.5,116.52,116.39,116.39,6207.0,105.0095,105.0275,104.9103,104.9103,6207.0
2021-10-06 11:40:00,116.44,116.48,116.21,116.28,8791.0,104.9554,104.9915,104.7481,104.8112,8791.0
2021-10-06 11:45:00,116.28,116.4,116.23,116.35,5816.0,104.8112,104.9194,104.7661,104.8743,5816.0
2021-10-06 11:50:00,116.36,116.59,116.36,116.59,8459.0,104.8833,105.0906,104.8833,105.0906,8459.0
2021-10-06 11:55:00,116.58,116.82,116.57,116.74,6301.0,105.0816,105.2979,105.0726,105.2258,6301.0
2021-10-06 12:00:00,116.73,116.77,116.62,116.64,7655.0,105.2168,105.2529,105.1177,105.1357,7655.0
2021-10-06 12:05:00,116.64,116.64,116.39,116.42,9360.0,105.1357,105.1357,104.9103,104.9374,9360.0
2021-10-06 12:10:00,116.44,116.52,116.42,116.46,6154.0,104.9554,105.0275,104.9374,104.9734,6154.0
2021-10-06 12:15:00,116.46,116.55,116.4,116.55,5432.0,104.9734,105.0546,104.9194,105.0546,5432.0
2021-10-06 12:20:00,116.55,116.59,116.46,116.56,6297.0,105.0546,105.0906,104.9734,105.0636,6297.0
2021-10-06 12:25:00,116.56,116.73,116.49,116.6,6639.0,105.0636,105.2168,105.0005,105.0996,6639.0
2021-10-06 12:30:00,116.58,116.67,116.54,116.66,6770.0,105.0816,105.1627,105.0456,105.1537,6770.0
2021-10-06 12:35:00,116.71,116.76,116.62,116.75,2984.0,105.1988,105.2439,105.1177,105.2348,2984.0
2021-10-06 12:40:00,116.78,116.9,116.78,116.85,2742.0,105.2619,105.37,105.2619,105.325,2742.0
2021-10-06 12:45:00,116.89,116.89,116.73,116.74,2702.0,105.361,105.361,105.2168,105.2258,2702.0
2021-10-06 12:50:00,116.75,116.79,116.65,116.66,1600.0,105.2348,105.2709,105.1447,105.1537,1600.0
2021-10-06 12:55:00,116.68,116.75,116.65,116.65,2036.0,105.1717,105.2348,105.1447,105.1447,2036.0
2021-10-06 13:00:00,116.7,116.73,116.61,116.66,3674.0,105.1898,105.2168,105.1086,105.1537,3674.0
2021-10-06 13:05:00,116.63,116.63,116.41,116.49,4958.0,105.1267,105.1267,104.9284,105.0005,4958.0
2021-10-06 13:10:00,116.44,116.63,116.44,116.63,4900.0,104.9554,105.1267,104.9554,105.1267,4900.0
2021-10-06 13:15:00,116.64,116.74,116.64,116.74,4346.0,105.1357,105.2258,105.1357,105.2258,4346.0
2021-10-06 13:20:00,116.74,116.92,116.73,116.9,6200.0,105.2258,105.3881,105.2168,105.37,6200.0
2021-10-06 13:25:00,116.93,117.06,116.92,117.06,3670.0,105.3971,105.5143,105.3881,105.5143,3670.0
2021-10-06 13:30:00,117.07,117.29,117.07,117.29,5744.0,105.5233,105.7216,105.5233,105.7216,5744.0
2021-10-06 13:35:00,117.28,117.41,117.21,117.41,5606.0,105.7126,105.8297,105.6495,105.8297,5606.0
2021-10-06 13:40:00,117.39,117.39,117.32,117.36,4171.0,105.8117,105.8117,105.7486,105.7847,4171.0
2021-10-06 13:45:00,117.35,117.4,117.3,117.33,5086.0,105.7757,105.8207,105.7306,105.7576,5086.0
2021-10-06 13:50:00,117.26,117.3,117.07,117.09,12060.0,105.6945,105.7306,105.5233,105.5413,12060.0
2021-10-06 13:55:00,117.11,117.29,117.11,117.29,7013.0,105.5593,105.7216,105.5593,105.7216,7013.0
2021-10-06 14:00:00,117.31,117.35,117.11,117.3,10304.0,105.7396,105.7757,105.5593,105.7306,10304.0
2021-10-06 14:05:00,117.32,117.32,117.2,117.29,11853.0,105.7486,105.7486,105.6405,105.7216,11853.0
2021-10-06 14:10:00,117.3,117.5,117.29,117.5,10327.0,105.7306,105.9109,105.7216,105.9109,10327.0
2021-10-06 14:15:00,117.53,117.6,117.47,117.55,7525.0,105.9379,106.001,105.8838,105.9559,7525.0
2021-10-06 14:20:00,117.59,117.59,117.4,117.42,7187.0,105.992,105.992,105.8207,105.8388,7187.0
2021-10-06 14:25:00,117.42,117.44,117.37,117.42,3201.0,105.8388,105.8568,105.7937,105.8388,3201.0
2021-10-06 14:30:00,117.43,117.52,117.4,117.51,5965.0,105.8478,105.9289,105.8207,105.9199,5965.0
2021-10-06 14:35:00,117.54,117.58,117.41,117.52,3803.0,105.9469,105.983,105.8297,105.9289,3803.0
2021-10-06 14:40:00,117.54,117.66,117.53,117.66,3296.0,105.9469,106.0551,105.9379,106.0551,3296.0
2021-10-06 14:45:00,117.65,117.71,117.57,117.58,3585.0,106.0461,106.1002,105.974,105.983,3585.0
2021-10-06 14:50:00,117.54,117.68,117.44,117.68,7361.0,105.9469,106.0731,105.8568,106.0731,7361.0
2021-10-06 14:55:00,117.66,117.7,117.47,117.52,7349.0,106.0551,106.0911,105.8838,105.9289,7349.0
2021-10-06 15:00:00,117.53,117.64,117.53,117.56,4951.0,105.9379,106.0371,105.9379,105.9649,4951.0
2021-10-06 15:05:00,117.56,117.65,117.51,117.54,5236.0,105.9649,106.0461,105.9199,105.9469,5236.0
2021-10-06 15:10:00,117.59,117.73,117.51,117.55,7090.0,105.992,106.1182,105.9199,105.9559,7090.0
2021-10-06 15:15:00,117.6,117.7,117.6,117.65,3654.0,106.001,106.0911,106.001,106.0461,3654.0
2021-10-06 15:20:00,117.65,117.65,117.49,117.59,4895.0,106.0461,106.0461,105.9019,105.992,4895.0
2021-10-06 15:25:00,117.59,117.67,117.59,117.63,5402.0,105.992,106.0641,105.992,106.028,5402.0
2021-10-06 15:30:00,117.62,117.79,117.56,117.76,13150.0,106.019,106.1723,105.9649,106.1452,13150.0
2021-10-06 15:35:00,117.77,117.83,117.66,117.74,15704.0,106.1542,106.2083,106.0551,106.1272,15704.0
2021-10-06 15:40:00,117.73,117.82,117.68,117.8,14402.0,106.1182,106.1993,106.0731,106.1813,14402.0
2021-10-06 15:45:00,117.81,118.0,117.76,117.89,15677.0,106.1903,106.3616,106.1452,106.2624,15677.0
2021-10-06 15:50:00,117.92,118.1,117.91,118.1,38902.0,106.2894,106.4517,106.2804,106.4517,38902.0
2021-10-06 15:55:00,118.07,118.16,118.03,118.05,74283.0,106.4246,106.5058,106.3886,106.4066,74283.0
2021-10-07 09:30:00,118.54,119.38,118.13,118.87,52720.0,106.8483,107.6054,106.4787,107.1457,52720.0
2021-10-07 09:35:00,118.88,118.94,118.41,118.66,18689.0,107.1548,107.2088,106.7311,106.9565,18689.0
2021-10-07 09:40:00,118.61,118.7,118.19,118.19,13595.0,106.9114,106.9925,106.5328,106.5328,13595.0
2021-10-07 09:45:00,118.27,118.38,117.86,118.03,12704.0,106.6049,106.7041,106.2354,106.3886,12704.0
2021-10-07 09:50:00,118.04,118.37,118.03,118.15,15380.0,106.3976,106.6951,106.3886,106.4968,15380.0
2021-10-07 09:55:00,118.18,118.39,118.17,118.39,12644.0,106.5238,106.7131,106.5148,106.7131,12644.0
2021-10-07 10:00:00,118.39,118.61,118.37,118.57,13398.0,106.7131,106.9114,106.6951,106.8753,13398.0
2021-10-07 10:05:00,118.56,118.82,118.51,118.82,9864.0,106.8663,107.1007,106.8212,107.1007,9864.0
2021-10-07 10:10:00,118.82,118.88,118.57,118.8,23490.0,107.1007,107.1548,106.8753,107.0826,23490.0
2021-10-07 10:15:00,118.79,118.92,118.75,118.81,16011.0,107.0736,107.1908,107.0376,107.0917,16011.0
2021-10-07 10:20:00,118.84,118.9,118.73,118.73,4215.0,107.1187,107.1728,107.0196,107.0196,4215.0
2021-10-07 10:25:00,118.74,118.74,118.55,118.65,7847.0,107.0286,107.0286,106.8573,106.9474,7847.0
2021-10-07 10:30:00,118.7,118.78,118.63,118.76,11385.0,106.9925,107.0646,106.9294,107.0466,11385.0
2021-10-07 10:35:00,118.74,118.76,118.49,118.49,8326.0,107.0286,107.0466,106.8032,106.8032,8326.0
2021-10-07 10:40:00,118.5,118.73,118.5,118.69,6566.0,106.8122,107.0196,106.8122,106.9835,6566.0
2021-10-07 10:45:00,118.68,118.76,118.65,118.75,9917.0,106.9745,107.0466,106.9474,107.0376,9917.0
2021-10-07 10:50:00,118.7,118.96,118.68,118.94,10403.0,106.9925,107.2269,106.9745,107.2088,10403.0
2021-10-07 10:55:00,118.97,118.97,118.83,118.9,6501.0,107.2359,107.2359,107.1097,107.1728,6501.0
2021-10-07 11:00:00,118.89,118.99,118.88,118.94,18972.0,107.1638,107.2539,107.1548,107.2088,18972.0
2021-10-07 11:05:00,118.95,118.99,118.82,118.83,8313.0,107.2179,107.2539,107.1007,107.1097,8313.0
2021-10-07 11:10:00,118.82,118.88,118.72,118.81,12717.0,107.1007,107.1548,107.0105,107.0917,12717.0
2021-10-07 11:15:00,118.82,118.86,118.68,118.77,9547.0,107.1007,107.1367,106.9745,107.0556,9547.0
2021-10-07 11:20:00,118.79,118.88,118.79,118.83,3206.0,107.0736,107.1548,107.0736,107.1097,3206.0
2021-10-07 11:25:00,118.79,118.88,118.77,118.85,8587.0,107.0736,107.1548,107.0556,107.1277,8587.0
2021-10-07 11:30:00,118.84,118.96,118.82,118.87,9974.0,107.1187,107.2269,107.1007,107.1457,9974.0
2021-10-07 11:35:00,118.85,118.89,118.76,118.76,6145.0,107.1277,107.1638,107.0466,107.0466,6145.0
2021-10-07 11:40:00,118.75,118.89,118.74,118.82,9614.0,107.0376,107.1638,107.0286,107.1007,9614.0
2021-10-07 11:45:00,118.83,118.85,118.8,118.81,5812.0,107.1097,107.1277,107.0826,107.0917,5812.0
2021-10-07 11:50:00,118.82,118.86,118.73,118.86,11452.0,107.1007,107.1367,107.0196,107.1367,11452.0
2021-10-07 11:55:00,118.92,118.97,118.86,118.86,4085.0,107.1908,107.2359,107.1367,107.1367,4085.0
2021-10-07 12:00:00,118.88,118.91,118.8,118.83,8210.0,107.1548,107.1818,107.0826,107.1097,8210.0
2021-10-07 12:05:00,118.86,118.87,118.71,118.76,6916.0,107.1367,107.1457,107.0015,107.0466,6916.0
2021-10-07 12:10:00,118.76,118.83,118.58,118.59,15970.0,107.0466,107.1097,106.8843,106.8934,15970.0
2021-10-07 12:15:00,118.61,118.62,118.45,118.5,16075.0,106.9114,106.9204,106.7672,106.8122,16075.0
2021-10-07 12:20:00,118.5,118.58,118.49,118.53,5419.0,106.8122,106.8843,106.8032,106.8393,5419.0
2021-10-07 12:25:00,118.54,118.58,118.52,118.53,4504.0,106.8483,106.8843,106.8303,106.8393,4504.0
2021-10-07 12:30:00,118.52,118.58,118.52,118.56,7257.0,106.8303,106.8843,106.8303,106.8663,7257.0
2021-10-07 12:35:00,118.56,118.63,118.55,118.62,4142.0,106.8663,106.9294,106.8573,106.9204,4142.0
2021-10-07 12:40:00,118.63,118.67,118.54,118.67,6670.0,106.9294,106.9655,106.8483,106.9655,6670.0
2021-10-07 12:45:00,118.63,118.64,118.56,118.59,6542.0,106.9294,106.9384,106.8663,106.8934,6542.0
2021-10-07 12:50:00,118.6,118.61,118.56,118.58,2848.0,106.9024,106.9114,106.8663,106.8843,2848.0
2021-10-07 12:55:00,118.57,118.78,118.57,118.78,10369.0,106.8753,107.0646,106.8753,107.0646,10369.0
2021-10-07 13:00:00,118.78,118.78,118.66,118.68,6055.0,107.0646,107.0646,106.9565,106.9745,6055.0
2021-10-07 13:05:00,118.68,118.71,118.65,118.69,3152.0,106.9745,107.0015,106.9474,106.9835,3152.0
2021-10-07 13:10:00,118.7,118.78,118.68,118.78,3608.0,106.9925,107.0646,106.9745,107.0646,3608.0
2021-10-07 13:15:00,118.77,118.8,118.74,118.75,4375.0,107.0556,107.0826,107.0286,107.0376,4375.0
2021-10-07 13:20:00,118.77,118.79,118.69,118.79,5580.0,107.0556,107.0736,106.9835,107.0736,5580.0
2021-10-07 13:25:00,118.79,118.9,118.77,118.89,3400.0,107.0736,107.1728,107.0556,107.1638,3400.0
2021-10-07 13:30:00,118.9,118.91,118.84,118.89,5185.0,107.1728,107.1818,107.1187,107.1638,5185.0
2021-10-07 13:35:00,118.88,118.9,118.73,118.73,3706.0,107.1548,107.1728,107.0196,107.0196,3706.0
2021-10-07 13:40:00,118.72,118.74,118.69,118.69,5195.0,107.0105,107.0286,106.9835,106.9835,5195.0
2021-10-07 13:45:00,118.69,118.71,118.61,118.68,4811.0,106.9835,107.0015,106.9114,106.9745,4811.0
2021-10-07 13:50:00,118.67,118.71,118.59,118.71,4464.0,106.9655,107.0015,106.8934,107.0015,4464.0
2021-10-07 13:55:00,118.72,118.77,118.67,118.7,7988.0,107.0105,107.0556,106.9655,106.9925,7988.0
2021-10-07 14:00:00,118.69,118.7,118.56,118.58,3049.0,106.9835,106.9925,106.8663,106.8843,3049.0
2021-10-07 14:05:00,118.58,118.58,118.48,118.52,3805.0,106.8843,106.8843,106.7942,106.8303,3805.0
2021-10-07 14:10:00,118.5,118.56,118.47,118.52,2900.0,106.8122,106.8663,106.7852,106.8303,2900.0
2021-10-07 14:15:00,118.51,118.6,118.49,118.59,4673.0,106.8212,106.9024,106.8032,106.8934,4673.0
2021-10-07 14:20:00,118.59,118.68,118.59,118.63,6211.0,106.8934,106.9745,106.8934,106.9294,6211.0
2021-10-07 14:25:00,118.64,118.67,118.64,118.67,4596.0,106.9384,106.9655,106.9384,106.9655,4596.0
2021-10-07 14:30:00,118.68,118.68,118.56,118.6,7350.0,106.9745,106.9745,106.8663,106.9024,7350.0
2021-10-07 14:35:00,118.59,118.64,118.58,118.63,4414.0,106.8934,106.9384,106.8843,106.9294,4414.0
2021-10-07 14:40:00,118.63,118.69,118.63,118.67,6615.0,106.9294,106.9835,106.9294,106.9655,6615.0
2021-10-07 14:45:00,118.64,118.72,118.63,118.7,5520.0,106.9384,107.0105,106.9294,106.9925,5520.0
2021-10-07 14:50:00,118.7,118.7,118.53,118.6,5907.0,106.9925,106.9925,106.8393,106.9024,5907.0
2021-10-07 14:55:00,118.61,118.63,118.52,118.52,4678.0,106.9114,106.9294,106.8303,106.8303,4678.0
2021-10-07 15:00:00,118.5,118.53,118.42,118.48,6248.0,106.8122,106.8393,106.7401,106.7942,6248.0
2021-10-07 15:05:00,118.54,118.65,118.54,118.65,9613.0,106.8483,106.9474,106.8483,106.9474,9613.0
2021-10-07 15:10:00,118.65,118.75,118.62,118.73,6684.0,106.9474,107.0376,106.9204,107.0196,6684.0
2021-10-07 15:15:00,118.74,118.86,118.73,118.85,7173.0,107.0286,107.1367,107.0196,107.1277,7173.0
2021-10-07 15:20:00,118.84,118.91,118.83,118.89,6300.0,107.1187,107.1818,107.1097,107.1638,6300.0
2021-10-07 15:25:00,118.92,118.98,118.86,118.96,8601.0,107.1908,107.2449,107.1367,107.2269,8601.0
2021-10-07 15:30:00,118.96,118.99,118.9,118.91,15780.0,107.2269,107.2539,107.1728,107.1818,15780.0
2021-10-07 15:35:00,118.91,118.91,118.79,118.83,15440.0,107.1818,107.1818,107.0736,107.1097,15440.0
2021-10-07 15:40:00,118.84,118.87,118.76,118.76,9667.0,107.1187,107.1457,107.0466,107.0466,9667.0
2021-10-07 15:45:00,118.72,118.78,118.67,118.77,14995.0,107.0105,107.0646,106.9655,107.0556,14995.0
2021-10-07 15:50:00,118.75,118.82,118.7,118.81,29516.0,107.0376,107.1007,106.9925,107.0917,29516.0
2021-10-07 15:55:00,118.79,118.8,118.57,118.64,70699.0,107.0736,107.0826,106.8753,106.9384,70699.0
2021-10-08 09:30:00,119.0,119.0,118.35,118.36,26446.0,107.2629,107.2629,106.677,106.686,26446.0
2021-10-08 09:35:00,118.47,119.03,118.41,118.91,11636.0,106.7852,107.29,106.7311,107.1818,11636.0
2021-10-08 09:40:00,119.0,119.23,118.82,118.82,2450.0,107.2629,107.4702,107.1007,107.1007,2450.0
2021-10-08 09:45:00,118.92,118.96,118.58,118.61,6776.0,107.1908,107.2269,106.8843,106.9114,6776.0
2021-10-08 09:50:00,118.62,118.63,118.4,118.59,7127.0,106.9204,106.9294,106.7221,106.8934,7127.0
2021-10-08 09:55:00,118.61,118.75,118.57,118.57,5103.0,106.9114,107.0376,106.8753,106.8753,5103.0
2021-10-08 10:00:00,118.61,118.75,118.58,118.65,7819.0,106.9114,107.0376,106.8843,106.9474,7819.0
2021-10-08 10:05:00,118.64,118.68,118.5,118.5,3241.0,106.9384,106.9745,106.8122,106.8122,3241.0
2021-10-08 10:10:00,118.51,118.59,118.47,118.52,6793.0,106.8212,106.8934,106.7852,106.8303,6793.0
2021-10-08 10:15:00,118.41,118.53,118.41,118.48,1000.0,106.7311,106.8393,106.7311,106.7942,1000.0
2021-10-08 10:20:00,118.49,118.55,118.33,118.39,3767.0,106.8032,106.8573,106.659,106.7131,3767.0
2021-10-08 10:25:00,118.33,118.33,118.08,118.08,3781.0,106.659,106.659,106.4337,106.4337,3781.0
2021-10-08 10:30:00,118.13,118.39,118.13,118.23,6849.0,106.4787,106.7131,106.4787,106.5689,6849.0
2021-10-08 10:35:00,118.29,118.46,118.29,118.34,5557.0,106.6229,106.7762,106.6229,106.668,5557.0
2021-10-08 10:40:00,118.33,118.37,118.07,118.29,6292.0,106.659,106.6951,106.4246,106.6229,6292.0
2021-10-08 10:45:00,118.26,118.48,118.25,118.48,2474.0,106.5959,106.7942,106.5869,106.7942,2474.0
2021-10-08 10:50:00,118.42,118.53,118.34,118.53,4136.0,106.7401,106.8393,106.668,106.8393,4136.0
2021-10-08 10:55:00,118.53,118.59,118.47,118.5,8034.0,106.8393,106.8934,106.7852,106.8122,8034.0
2021-10-08 11:00:00,118.53,118.58,118.49,118.5,4789.0,106.8393,106.8843,106.8032,106.8122,4789.0
2021-10-08 11:05:00,118.45,118.59,118.45,118.57,1328.0,106.7672,106.8934,106.7672,106.8753,1328.0
2021-10-08 11:10:00,118.59,118.66,118.56,118.65,3451.0,106.8934,106.9565,106.8663,106.9474,3451.0
2021-10-08 11:15:00,118.71,118.82,118.66,118.78,2112.0,107.0015,107.1007,106.9565,107.0646,2112.0
2021-10-08 11:20:00,118.79,118.8,118.7,118.71,5645.0,107.0736,107.0826,106.9925,107.0015,5645.0
2021-10-08 11:25:00,118.68,118.73,118.62,118.65,4659.0,106.9745,107.0196,106.9204,106.9474,4659.0
2021-10-08 11:30:00,118.67,118.74,118.6,118.63,4358.0,106.9655,107.0286,106.9024,106.9294,4358.0
2021-10-08 11:35:00,118.6,118.7,118.56,118.64,2750.0,106.9024,106.9925,106.8663,106.9384,2750.0
2021-10-08 11:40:00,118.66,118.67,118.57,118.61,2987.0,106.9565,106.9655,106.8753,106.9114,2987.0
2021-10-08 11:45:00,118.61,118.64,118.4,118.45,2428.0,106.9114,106.9384,106.7221,106.7672,2428.0
2021-10-08 11:50:00,118.43,118.56,118.42,118.47,3611.0,106.7491,106.8663,106.7401,106.7852,3611.0
2021-10-08 11:55:00,118.47,118.49,118.41,118.45,2120.0,106.7852,106.8032,106.7311,106.7672,2120.0
2021-10-08 12:00:00,118.48,118.57,118.37,118.54,9195.0,106.7942,106.8753,106.6951,106.8483,9195.0
2021-10-08 12:05:00,118.55,118.55,118.49,118.5,2734.0,106.8573,106.8573,106.8032,106.8122,2734.0
2021-10-08 12:10:00,118.5,118.6,118.45,118.59,5076.0,106.8122,106.9024,106.7672,106.8934,5076.0
2021-10-08 12:15:00,118.53,118.53,118.41,118.42,2400.0,106.8393,106.8393,106.7311,106.7401,2400.0
2021-10-08 12:20:00,118.43,118.43,118.36,118.38,4023.0,106.7491,106.7491,106.686,106.7041,4023.0
2021-10-08 12:25:00,118.37,118.37,118.29,118.32,3806.0,106.6951,106.6951,106.6229,106.65,3806.0
2021-10-08 12:30:00,118.31,118.38,118.23,118.29,7204.0,106.641,106.7041,106.5689,106.6229,7204.0
2021-10-08 12:35:00,118.3,118.43,118.29,118.43,1975.0,106.632,106.7491,106.6229,106.7491,1975.0
2021-10-08 12:40:00,118.44,118.52,118.44,118.5,2557.0,106.7582,106.8303,106.7582,106.8122,2557.0
2021-10-08 12:45:00,118.47,118.53,118.47,118.49,4210.0,106.7852,106.8393,106.7852,106.8032,4210.0
2021-10-08 12:50:00,118.48,118.56,118.48,118.55,2012.0,106.7942,106.8663,106.7942,106.8573,2012.0
2021-10-08 12:55:00,118.56,118.57,118.47,118.48,3328.0,106.8663,106.8753,106.7852,106.7942,3328.0
2021-10-08 13:00:00,118.48,118.49,118.42,118.44,4540.0,106.7942,106.8032,106.7401,106.7582,4540.0
2021-10-08 13:05:00,118.45,118.48,118.31,118.36,17386.0,106.7672,106.7942,106.641,106.686,17386.0
2021-10-08 13:10:00,118.34,118.43,118.33,118.4,4781.0,106.668,106.7491,106.659,106.7221,4781.0
2021-10-08 13:15:00,118.4,118.4,118.19,118.19,3099.0,106.7221,106.7221,106.5328,106.5328,3099.0
2021-10-08 13:20:00,118.19,118.26,118.15,118.16,2637.0,106.5328,106.5959,106.4968,106.5058,2637.0
2021-10-08 13:25:00,118.19,118.29,118.15,118.29,3449.0,106.5328,106.6229,106.4968,106.6229,3449.0
2021-10-08 13:30:00,118.23,118.38,118.23,118.38,3545.0,106.5689,106.7041,106.5689,106.7041,3545.0
2021-10-08 13:35:00,118.37,118.37,118.23,118.28,6622.0,106.6951,106.6951,106.5689,106.6139,6622.0
2021-10-08 13:40:00,118.27,118.28,118.2,118.22,2623.0,106.6049,106.6139,106.5418,106.5599,2623.0
2021-10-08 13:45:00,118.19,118.3,118.18,118.3,3545.0,106.5328,106.632,106.5238,106.632,3545.0
2021-10-08 13:50:00,118.3,118.31,118.25,118.27,3626.0,106.632,106.641,106.5869,106.6049,3626.0
2021-10-08 13:55:00,118.29,118.42,118.29,118.41,4423.0,106.6229,106.7401,106.6229,106.7311,4423.0
2021-10-08 14:00:00,118.41,118.52,118.38,118.49,3877.0,106.7311,106.8303,106.7041,106.8032,3877.0
2021-10-08 14:05:00,118.53,118.55,118.49,118.5,3926.0,106.8393,106.8573,106.8032,106.8122,3926.0
2021-10-08 14:10:00,118.5,118.5,118.42,118.45,7917.0,106.8122,106.8122,106.7401,106.7672,7917.0
2021-10-08 14:15:00,118.44,118.57,118.42,118.52,3228.0,106.7582,106.8753,106.7401,106.8303,3228.0
2021-10-08 14:20:00,118.52,118.55,118.47,118.5,3516.0,106.8303,106.8573,106.7852,106.8122,3516.0
2021-10-08 14:25:00,118.52,118.69,118.52,118.69,5752.0,106.8303,106.9835,106.8303,106.9835,5752.0
2021-10-08 14:30:00,118.71,118.72,118.66,118.67,3400.0,107.0015,107.0105,106.9565,106.9655,3400.0
2021-10-08 14:35:00,118.62,118.76,118.61,118.76,8489.0,106.9204,107.0466,106.9114,107.0466,8489.0
2021-10-08 14:40:00,118.75,118.86,118.73,118.86,5217.0,107.0376,107.1367,107.0196,107.1367,5217.0
2021-10-08 14:45:00,118.84,118.85,118.78,118.82,6238.0,107.1187,107.1277,107.0646,107.1007,6238.0
2021-10-08 14:50:00,118.84,118.86,118.81,118.83,6149.0,107.1187,107.1367,107.0917,107.1097,6149.0
2021-10-08 14:55:00,118.83,118.9,118.81,118.88,7060.0,107.1097,107.1728,107.0917,107.1548,7060.0
2021-10-08 15:00:00,118.88,118.98,118.86,118.93,7045.0,107.1548,107.2449,107.1367,107.1998,7045.0
2021-10-08 15:05:00,118.92,118.97,118.88,118.95,6549.0,107.1908,107.2359,107.1548,107.2179,6549.0
2021-10-08 15:10:00,118.94,118.96,118.88,118.95,8404.0,107.2088,107.2269,107.1548,107.2179,8404.0
2021-10-08 15:15:00,118.95,118.95,118.88,118.93,8758.0,107.2179,107.2179,107.1548,107.1998,8758.0
2021-10-08 15:20:00,118.93,119.0,118.89,118.94,7554.0,107.1998,107.2629,107.1638,107.2088,7554.0
2021-10-08 15:25:00,118.96,118.99,118.88,118.92,10459.0,107.2269,107.2539,107.1548,107.1908,10459.0
2021-10-08 15:30:00,118.92,119.06,118.91,119.03,12960.0,107.1908,107.317,107.1818,107.29,12960.0
2021-10-08 15:35:00,119.04,119.04,118.83,118.92,16994.0,107.299,107.299,107.1097,107.1908,16994.0
2021-10-08 15:40:00,118.92,118.92,118.77,118.81,15874.0,107.1908,107.1908,107.0556,107.0917,15874.0
2021-10-08 15:45:00,118.8,118.89,118.74,118.77,19202.0,107.0826,107.1638,107.0286,107.0556,19202.0
2021-10-08 15:50:00,118.7,118.8,118.67,118.69,21299.0,106.9925,107.0826,106.9655,106.9835,21299.0
2021-10-08 15:55:00,118.67,118.78,118.64,118.67,63998.0,106.9655,107.0646,106.9384,106.9655,63998.0
2021-10-11 09:30:00,118.56,118.56,117.82,117.89,28332.0,106.8663,106.8663,106.1993,106.2624,28332.0
2021-10-11 09:35:00,117.89,118.23,117.89,118.22,9313.0,106.2624,106.5689,106.2624,106.5599,9313.0
2021-10-11 09:40:00,118.27,118.27,118.04,118.19,3475.0,106.6049,106.6049,106.3976,106.5328,3475.0
2021-10-11 09:45:00,118.11,118.12,117.93,118.03,9650.0,106.4607,106.4697,106.2985,106.3886,9650.0
2021-10-11 09:50:00,117.92,118.14,117.9,118.1,8988.0,106.2894,106.4877,106.2714,106.4517,8988.0
2021-10-11 09:55:00,118.11,118.29,118.07,118.27,6171.0,106.4607,106.6229,106.4246,106.6049,6171.0
2021-10-11 10:00:00,118.3,118.37,118.24,118.34,11712.0,106.632,106.6951,106.5779,106.668,11712.0
2021-10-11 10:05:00,118.33,118.44,118.31,118.36,4493.0,106.659,106.7582,106.641,106.686,4493.0
2021-10-11 10:10:00,118.27,118.46,118.23,118.27,5047.0,106.6049,106.7762,106.5689,106.6049,5047.0
2021-10-11 10:15:00,118.28,118.3,118.21,118.23,4100.0,106.6139,106.632,106.5508,106.5689,4100.0
2021-10-11 10:20:00,118.26,118.29,118.16,118.19,4733.0,106.5959,106.6229,106.5058,106.5328,4733.0
2021-10-11 10:25:00,118.26,118.26,118.13,118.25,7464.0,106.5959,106.5959,106.4787,106.5869,7464.0
2021-10-11 10:30:00,118.32,118.32,118.17,118.19,5022.0,106.65,106.65,106.5148,106.5328,5022.0
2021-10-11 10:35:00,118.2,118.29,118.17,118.29,3106.0,106.5418,106.6229,106.5148,106.6229,3106.0
2021-10-11 10:40:00,118.28,118.32,118.2,118.28,6133.0,106.6139,106.65,106.5418,106.6139,6133.0
2021-10-11 10:45:00,118.27,118.33,118.23,118.33,2488.0,106.6049,106.659,106.5689,106.659,2488.0
2021-10-11 10:50:00,118.39,118.53,118.37,118.46,10936.0,106.7131,106.8393,106.6951,106.7762,10936.0
2021-10-11 10:55:00,118.48,118.54,118.43,118.54,10253.0,106.7942,106.8483,106.7491,106.8483,10253.0
2021-10-11 11:00:00,118.54,118.56,118.31,118.37,5554.0,106.8483,106.8663,106.641,106.6951,5554.0
2021-10-11 11:05:00,118.38,118.4,118.34,118.38,4000.0,106.7041,106.7221,106.668,106.7041,4000.0
2021-10-11 11:10:00,118.38,118.38,118.29,118.3,2440.0,106.7041,106.7041,106.6229,106.632,2440.0
2021-10-11 11:15:00,118.22,118.22,118.06,118.06,1819.0,106.5599,106.5599,106.4156,106.4156,1819.0
2021-10-11 11:20:00,118.08,118.13,118.04,118.1,3107.0,106.4337,106.4787,106.3976,106.4517,3107.0
2021-10-11 11:25:00,118.11,118.14,117.99,118.0,7604.0,106.4607,106.4877,106.3525,106.3616,7604.0
2021-10-11 11:30:00,118.02,118.11,118.01,118.03,6384.0,106.3796,106.4607,106.3706,106.3886,6384.0
2021-10-11 11:35:00,118.03,118.13,118.02,118.09,4856.0,106.3886,106.4787,106.3796,106.4427,4856.0
2021-10-11 11:40:00,118.11,118.19,118.1,118.13,3245.0,106.4607,106.5328,106.4517,106.4787,3245.0
2021-10-11 11:45:00,118.12,118.15,118.06,118.06,3044.0,106.4697,106.4968,106.4156,106.4156,3044.0
2021-10-11 11:50:00,118.06,118.06,117.97,117.97,3385.0,106.4156,106.4156,106.3345,106.3345,3385.0
2021-10-11 11:55:00,117.99,118.03,117.98,118.01,1115.0,106.3525,106.3886,106.3435,106.3706,1115.0
2021-10-11 12:00:00,118.03,118.03,117.74,117.74,4716.0,106.3886,106.3886,106.1272,106.1272,4716.0
2021-10-11 12:05:00,117.74,117.83,117.61,117.78,6010.0,106.1272,106.2083,106.01,106.1632,6010.0
2021-10-11 12:10:00,117.79,117.79,117.65,117.65,4543.0,106.1723,106.1723,106.0461,106.0461,4543.0
2021-10-11 12:15:00,117.62,117.64,117.59,117.6,3412.0,106.019,106.0371,105.992,106.001,3412.0
2021-10-11 12:20:00,117.62,117.67,117.58,117.67,4144.0,106.019,106.0641,105.983,106.0641,4144.0
2021-10-11 12:25:00,117.69,117.79,117.65,117.79,3082.0,106.0821,106.1723,106.0461,106.1723,3082.0
2021-10-11 12:30:00,117.75,118.09,117.75,118.08,7534.0,106.1362,106.4427,106.1362,106.4337,7534.0
2021-10-11 12:35:00,118.09,118.22,118.08,118.12,9146.0,106.4427,106.5599,106.4337,106.4697,9146.0
2021-10-11 12:40:00,118.12,118.17,118.08,118.11,3721.0,106.4697,106.5148,106.4337,106.4607,3721.0
2021-10-11 12:45:00,118.1,118.24,118.1,118.19,4325.0,106.4517,106.5779,106.4517,106.5328,4325.0
2021-10-11 12:50:00,118.18,118.18,118.01,118.12,7882.0,106.5238,106.5238,106.3706,106.4697,7882.0
2021-10-11 12:55:00,118.17,118.25,118.11,118.22,2619.0,106.5148,106.5869,106.4607,106.5599,2619.0
2021-10-11 13:00:00,118.21,118.21,118.07,118.1,4007.0,106.5508,106.5508,106.4246,106.4517,4007.0
2021-10-11 13:05:00,118.08,118.08,117.95,118.03,5668.0,106.4337,106.4337,106.3165,106.3886,5668.0
2021-10-11 13:10:00,118.07,118.2,118.07,118.17,4001.0,106.4246,106.5418,106.4246,106.5148,4001.0
2021-10-11 13:15:00,118.19,118.23,118.19,118.19,2184.0,106.5328,106.5689,106.5328,106.5328,2184.0
2021-10-11 13:20:00,118.18,118.18,117.95,117.96,6380.0,106.5238,106.5238,106.3165,106.3255,6380.0
2021-10-11 13:25:00,117.94,117.94,117.83,117.85,2790.0,106.3075,106.3075,106.2083,106.2263,2790.0
2021-10-11 13:30:00,117.85,117.88,117.75,117.79,5335.0,106.2263,106.2534,106.1362,106.1723,5335.0
2021-10-11 13:35:00,117.77,117.89,117.77,117.87,3666.0,106.1542,106.2624,106.1542,106.2444,3666.0
2021-10-11 13:40:00,117.85,117.9,117.83,117.84,4249.0,106.2263,106.2714,106.2083,106.2173,4249.0
2021-10-11 13:45:00,117.84,117.89,117.78,117.85,12400.0,106.2173,106.2624,106.1632,106.2263,12400.0
2021-10-11 13:50:00,117.86,117.92,117.79,117.92,7282.0,106.2354,106.2894,106.1723,106.2894,7282.0
2021-10-11 13:55:00,117.94,117.94,117.86,117.94,5006.0,106.3075,106.3075,106.2354,106.3075,5006.0
2021-10-11 14:00:00,117.92,117.98,117.91,117.97,7083.0,106.2894,106.3435,106.2804,106.3345,7083.0
2021-10-11 14:05:00,117.97,118.11,117.96,118.11,2175.0,106.3345,106.4607,106.3255,106.4607,2175.0
2021-10-11 14:10:00,118.13,118.16,118.12,118.15,2508.0,106.4787,106.5058,106.4697,106.4968,2508.0
2021-10-11 14:15:00,118.18,118.21,118.17,118.19,7715.0,106.5238,106.5508,106.5148,106.5328,7715.0
2021-10-11 14:20:00,118.19,118.22,118.12,118.13,10372.0,106.5328,106.5599,106.4697,106.4787,10372.0
2021-10-11 14:25:00,118.15,118.18,118.0,118.02,3435.0,106.4968,106.5238,106.3616,106.3796,3435.0
2021-10-11 14:30:00,118.0,118.07,117.96,118.02,4366.0,106.3616,106.4246,106.3255,106.3796,4366.0
2021-10-11 14:35:00,118.0,118.02,117.93,117.95,4609.0,106.3616,106.3796,106.2985,106.3165,4609.0
2021-10-11 14:40:00,117.98,118.06,117.98,118.02,2303.0,106.3435,106.4156,106.3435,106.3796,2303.0
2021-10-11 14:45:00,118.04,118.04,117.98,117.98,3044.0,106.3976,106.3976,106.3435,106.3435,3044.0
2021-10-11 14:50:00,117.98,117.98,117.86,117.9,5324.0,106.3435,106.3435,106.2354,106.2714,5324.0
2021-10-11 14:55:00,117.88,118.01,117.86,117.91,8660.0,106.2534,106.3706,106.2354,106.2804,8660.0
2021-10-11 15:00:00,117.92,117.92,117.87,117.87,4384.0,106.2894,106.2894,106.2444,106.2444,4384.0
2021-10-11 15:05:00,117.88,117.88,117.74,117.76,4915.0,106.2534,106.2534,106.1272,106.1452,4915.0
2021-10-11 15:10:00,117.77,117.86,117.74,117.84,4859.0,106.1542,106.2354,106.1272,106.2173,4859.0
2021-10-11 15:15:00,117.85,117.86,117.78,117.78,3100.0,106.2263,106.2354,106.1632,106.1632,3100.0
2021-10-11 15:20:00,117.8,117.82,117.66,117.68,5709.0,106.1813,106.1993,106.0551,106.0731,5709.0
2021-10-11 15:25:00,117.69,117.71,117.57,117.59,9039.0,106.0821,106.1002,105.974,105.992,9039.0
2021-10-11 15:30:00,117.58,117.69,117.56,117.61,13227.0,105.983,106.0821,105.9649,106.01,13227.0
2021-10-11 15:35:00,117.6,117.7,117.55,117.68,14487.0,106.001,106.0911,105.9559,106.0731,14487.0
2021-10-11 15:40:00,117.69,117.69,117.59,117.59,17874.0,106.0821,106.0821,105.992,105.992,17874.0
2021-10-11 15:45:00,117.6,117.63,117.53,117.57,21238.0,106.001,106.028,105.9379,105.974,21238.0
2021-10-11 15:50:00,117.56,117.56,117.33,117.46,32886.0,105.9649,105.9649,105.7576,105.8748,32886.0
2021-10-11 15:55:00,117.45,117.46,117.32,117.34,63444.0,105.8658,105.8748,105.7486,105.7666,63444.0
2021-10-12 09:30:00,117.08,117.8,117.08,117.45,17773.0,105.5323,106.1813,105.5323,105.8658,17773.0
2021-10-12 09:35:00,117.48,117.82,117.36,117.36,6245.0,105.8928,106.1993,105.7847,105.7847,6245.0
2021-10-12 09:40:00,117.4,117.71,117.3,117.67,4956.0,105.8207,106.1002,105.7306,106.0641,4956.0
2021-10-12 09:45:00,117.62,117.68,117.51,117.67,4068.0,106.019,106.0731,105.9199,106.0641,4068.0
2021-10-12 09:50:00,117.66,118.09,117.65,118.0,39763.0,106.0551,106.4427,106.0461,106.3616,39763.0
2021-10-12 09:55:00,117.98,118.06,117.76,117.81,17123.0,106.3435,106.4156,106.1452,106.1903,17123.0
2021-10-12 10:00:00,117.76,118.0,117.72,117.89,9042.0,106.1452,106.3616,106.1092,106.2624,9042.0
2021-10-12 10:05:00,117.84,118.01,117.77,117.77,6488.0,106.2173,106.3706,106.1542,106.1542,6488.0
2021-10-12 10:10:00,117.8,117.89,117.68,117.89,6699.0,106.1813,106.2624,106.0731,106.2624,6699.0
2021-10-12 10:15:00,117.86,118.08,117.75,117.88,4838.0,106.2354,106.4337,106.1362,106.2534,4838.0
2021-10-12 10:20:00,117.82,117.85,117.65,117.7,8473.0,106.1993,106.2263,106.0461,106.0911,8473.0
2021-10-12 10:25:00,117.7,117.83,117.61,117.83,5939.0,106.0911,106.2083,106.01,106.2083,5939.0
2021-10-12 10:30:00,117.75,117.83,117.63,117.78,3517.0,106.1362,106.2083,106.028,106.1632,3517.0
2021-10-12 10:35:00,117.78,117.89,117.71,117.87,3697.0,106.1632,106.2624,106.1002,106.2444,3697.0
2021-10-12 10:40:00,117.86,118.03,117.86,117.9,8761.0,106.2354,106.3886,106.2354,106.2714,8761.0
2021-10-12 10:45:00,117.89,118.04,117.87,117.96,3764.0,106.2624,106.3976,106.2444,106.3255,3764.0
2021-10-12 10:50:00,117.95,118.04,117.85,117.85,2750.0,106.3165,106.3976,106.2263,106.2263,2750.0
2021-10-12 10:55:00,117.9,117.9,117.72,117.76,3645.0,106.2714,106.2714,106.1092,106.1452,3645.0
2021-10-12 11:00:00,117.78,118.0,117.78,117.92,6591.0,106.1632,106.3616,106.1632,106.2894,6591.0
2021-10-12 11:05:00,117.93,118.17,117.92,118.11,4918.0,106.2985,106.5148,106.2894,106.4607,4918.0
2021-10-12 11:10:00,118.11,118.14,117.97,118.0,6185.0,106.4607,106.4877,106.3345,106.3616,6185.0
2021-10-12 11:15:00,118.03,118.03,117.87,117.87,3215.0,106.3886,106.3886,106.2444,106.2444,3215.0
2021-10-12 11:20:00,117.88,118.12,117.87,118.12,5520.0,106.2534,106.4697,106.2444,106.4697,5520.0
2021-10-12 11:25:00,118.09,118.11,118.02,118.03,5059.0,106.4427,106.4607,106.3796,106.3886,5059.0
2021-10-12 11:30:00,118.05,118.11,117.98,117.99,3630.0,106.4066,106.4607,106.3435,106.3525,3630.0
2021-10-12 11:35:00,118.02,118.02,117.88,117.89,3930.0,106.3796,106.3796,106.2534,106.2624,3930.0
2021-10-12 11:40:00,117.88,117.89,117.76,117.8,5292.0,106.2534,106.2624,106.1452,106.1813,5292.0
2021-10-12 11:45:00,117.76,117.88,117.76,117.88,2845.0,106.1452,106.2534,106.1452,106.2534,2845.0
2021-10-12 11:50:00,117.88,117.99,117.88,117.99,3674.0,106.2534,106.3525,106.2534,106.3525,3674.0
2021-10-12 11:55:00,118.0,118.13,117.95,118.12,4156.0,106.3616,106.4787,106.3165,106.4697,4156.0
2021-10-12 12:00:00,118.15,118.35,118.15,118.34,7045.0,106.4968,106.677,106.4968,106.668,7045.0
2021-10-12 12:05:00,118.37,118.46,118.33,118.37,8219.0,106.6951,106.7762,106.659,106.6951,8219.0
2021-10-12 12:10:00,118.41,118.41,118.29,118.29,4370.0,106.7311,106.7311,106.6229,106.6229,4370.0
2021-10-12 12:15:00,118.28,118.29,118.14,118.17,2925.0,106.6139,106.6229,106.4877,106.5148,2925.0
2021-10-12 12:20:00,118.18,118.18,118.05,118.09,3729.0,106.5238,106.5238,106.4066,106.4427,3729.0
2021-10-12 12:25:00,118.09,118.1,117.98,117.98,3513.0,106.4427,106.4517,106.3435,106.3435,3513.0
2021-10-12 12:30:00,117.95,117.95,117.69,117.69,6634.0,106.3165,106.3165,106.0821,106.0821,6634.0
2021-10-12 12:35:00,117.69,117.7,117.62,117.63,3288.0,106.0821,106.0911,106.019,106.028,3288.0
2021-10-12 12:40:00,117.65,117.75,117.64,117.75,3452.0,106.0461,106.1362,106.0371,106.1362,3452.0
2021-10-12 12:45:00,117.75,117.78,117.7,117.74,3528.0,106.1362,106.1632,106.0911,106.1272,3528.0
2021-10-12 12:50:00,117.72,117.79,117.7,117.7,3262.0,106.1092,106.1723,106.0911,106.0911,3262.0
2021-10-12 12:55:00,117.67,117.69,117.62,117.63,2626.0,106.0641,106.0821,106.019,106.028,2626.0
2021-10-12 13:00:00,117.61,117.69,117.58,117.64,3996.0,106.01,106.0821,105.983,106.0371,3996.0
2021-10-12 13:05:00,117.66,117.67,117.58,117.64,4650.0,106.0551,106.0641,105.983,106.0371,4650.0
2021-10-12 13:10:00,117.68,117.81,117.68,117.78,5059.0,106.0731,106.1903,106.0731,106.1632,5059.0
2021-10-12 13:15:00,117.78,117.78,117.73,117.78,3160.0,106.1632,106.1632,106.1182,106.1632,3160.0
2021-10-12 13:20:00,117.77,117.77,117.65,117.65,2297.0,106.1542,106.1542,106.0461,106.0461,2297.0
2021-10-12 13:25:00,117.62,117.79,117.62,117.77,2395.0,106.019,106.1723,106.019,106.1542,2395.0
2021-10-12 13:30:00,117.76,117.77,117.67,117.77,2434.0,106.1452,106.1542,106.0641,106.1542,2434.0
2021-10-12 13:35:00,117.79,117.8,117.76,117.79,2116.0,106.1723,106.1813,106.1452,106.1723,2116.0
2021-10-12 13:40:00,117.78,117.78,117.72,117.72,1830.0,106.1632,106.1632,106.1092,106.1092,1830.0
2021-10-12 13:45:00,117.73,117.73,117.63,117.68,4799.0,106.1182,106.1182,106.028,106.0731,4799.0
2021-10-12 13:50:00,117.72,117.73,117.54,117.54,6563.0,106.1092,106.1182,105.9469,105.9469,6563.0
2021-10-12 13:55:00,117.56,117.58,117.44,117.44,3105.0,105.9649,105.983,105.8568,105.8568,3105.0
2021-10-12 14:00:00,117.46,117.52,117.41,117.5,2501.0,105.8748,105.9289,105.8297,105.9109,2501.0
2021-10-12 14:05:00,117.51,117.58,117.47,117.58,4714.0,105.9199,105.983,105.8838,105.983,4714.0
2021-10-12 14:10:00,117.59,117.68,117.59,117.68,2745.0,105.992,106.0731,105.992,106.0731,2745.0
2021-10-12 14:15:00,117.7,117.9,117.7,117.79,9367.0,106.0911,106.2714,106.0911,106.1723,9367.0
2021-10-12 14:20:00,117.78,117.8,117.7,117.7,1922.0,106.1632,106.1813,106.0911,106.0911,1922.0
2021-10-12 14:25:00,117.7,117.72,117.64,117.64,3407.0,106.0911,106.1092,106.0371,106.0371,3407.0
2021-10-12 14:30:00,117.65,117.65,117.59,117.6,5716.0,106.0461,106.0461,105.992,106.001,5716.0
2021-10-12 14:35:00,117.6,117.61,117.43,117.46,5105.0,106.001,106.01,105.8478,105.8748,5105.0
2021-10-12 14:40:00,117.45,117.46,117.35,117.36,4162.0,105.8658,105.8748,105.7757,105.7847,4162.0
2021-10-12 14:45:00,117.36,117.39,117.34,117.37,7302.0,105.7847,105.8117,105.7666,105.7937,7302.0
2021-10-12 14:50:00,117.39,117.43,117.33,117.4,6230.0,105.8117,105.8478,105.7576,105.8207,6230.0
2021-10-12 14:55:00,117.42,117.42,117.3,117.36,11701.0,105.8388,105.8388,105.7306,105.7847,11701.0
2021-10-12 15:00:00,117.32,117.41,117.28,117.41,10009.0,105.7486,105.8297,105.7126,105.8297,10009.0
2021-10-12 15:05:00,117.42,117.5,117.42,117.47,8119.0,105.8388,105.9109,105.8388,105.8838,8119.0
2021-10-12 15:10:00,117.46,117.54,117.46,117.5,5102.0,105.8748,105.9469,105.8748,105.9109,5102.0
2021-10-12 15:15:00,117.49,117.49,117.4,117.49,18936.0,105.9019,105.9019,105.8207,105.9019,18936.0
2021-10-12 15:20:00,117.5,117.56,117.45,117.54,5340.0,105.9109,105.9649,105.8658,105.9469,5340.0
2021-10-12 15:25:00,117.53,117.53,117.44,117.49,6380.0,105.9379,105.9379,105.8568,105.9019,6380.0
2021-10-12 15:30:00,117.49,117.49,117.34,117.44,10498.0,105.9019,105.9019,105.7666,105.8568,10498.0
2021-10-12 15:35:00,117.45,117.48,117.29,117.32,8858.0,105.8658,105.8928,105.7216,105.7486,8858.0
2021-10-12 15:40:00,117.3,117.32,117.1,117.11,15284.0,105.7306,105.7486,105.5503,105.5593,15284.0
2021-10-12 15:45:00,117.11,117.2,117.05,117.14,12022.0,105.5593,105.6405,105.5053,105.5864,12022.0
2021-10-12 15:50:00,117.15,117.21,117.09,117.18,27029.0,105.5954,105.6495,105.5413,105.6224,27029.0
2021-10-12 15:55:00,117.17,117.5,117.16,117.31,74477.0,105.6134,105.9109,105.6044,105.7396,74477.0
2021-10-13 09:30:00,117.71,118.07,117.65,117.75,15284.0,106.1002,106.4246,106.0461,106.1362,15284.0
2021-10-13 09:35:00,117.86,118.02,117.49,117.67,2512.0,106.2354,106.3796,105.9019,106.0641,2512.0
2021-10-13 09:40:00,117.68,117.77,117.52,117.77,1837.0,106.0731,106.1542,105.9289,106.1542,1837.0
2021-10-13 09:45:00,117.75,117.75,117.49,117.49,7767.0,106.1362,106.1362,105.9019,105.9019,7767.0
2021-10-13 09:50:00,117.45,117.54,117.21,117.21,4329.0,105.8658,105.9469,105.6495,105.6495,4329.0
2021-10-13 09:55:00,117.17,117.26,117.06,117.06,5647.0,105.6134,105.6945,105.5143,105.5143,5647.0
2021-10-13 10:00:00,117.06,117.12,116.82,117.05,8003.0,105.5143,105.5683,105.2979,105.5053,8003.0
2021-10-13 10:05:00,117.0,117.08,116.86,116.93,3383.0,105.4602,105.5323,105.334,105.3971,3383.0
2021-10-13 10:10:00,116.96,117.03,116.63,116.7,9688.0,105.4241,105.4872,105.1267,105.1898,9688.0
2021-10-13 10:15:00,116.64,116.71,116.51,116.54,14760.0,105.1357,105.1988,105.0185,105.0456,14760.0
2021-10-13 10:20:00,116.53,116.53,116.26,116.41,11573.0,105.0365,105.0365,104.7932,104.9284,11573.0
2021-10-13 10:25:00,116.42,116.45,116.17,116.21,9880.0,104.9374,104.9644,104.712,104.7481,9880.0
2021-10-13 10:30:00,116.27,116.32,116.16,116.32,9186.0,104.8022,104.8473,104.703,104.8473,9186.0
2021-10-13 10:35:00,116.3,116.42,116.27,116.32,5829.0,104.8292,104.9374,104.8022,104.8473,5829.0
2021-10-13 10:40:00,116.35,116.48,116.32,116.46,7656.0,104.8743,104.9915,104.8473,104.9734,7656.0
2021-10-13 10:45:00,116.44,116.52,116.32,116.32,5171.0,104.9554,105.0275,104.8473,104.8473,5171.0
2021-10-13 10:50:00,116.3,116.38,116.15,116.21,7405.0,104.8292,104.9013,104.694,104.7481,7405.0
2021-10-13 10:55:00,116.21,116.25,116.1,116.16,5995.0,104.7481,104.7842,104.6489,104.703,5995.0
2021-10-13 11:00:00,116.2,116.28,116.11,116.13,4996.0,104.7391,104.8112,104.658,104.676,4996.0
2021-10-13 11:05:00,116.19,116.26,116.15,116.2,3646.0,104.7301,104.7932,104.694,104.7391,3646.0
2021-10-13 11:10:00,116.19,116.43,116.16,116.38,4733.0,104.7301,104.9464,104.703,104.9013,4733.0
2021-10-13 11:15:00,116.35,116.42,116.27,116.39,3375.0,104.8743,104.9374,104.8022,104.9103,3375.0
2021-10-13 11:20:00,116.41,116.41,116.26,116.31,5247.0,104.9284,104.9284,104.7932,104.8382,5247.0
2021-10-13 11:25:00,116.33,116.39,116.25,116.39,5533.0,104.8563,104.9103,104.7842,104.9103,5533.0
2021-10-13 11:30:00,116.37,116.51,116.36,116.47,4462.0,104.8923,105.0185,104.8833,104.9825,4462.0
2021-10-13 11:35:00,116.47,116.47,116.37,116.44,3482.0,104.9825,104.9825,104.8923,104.9554,3482.0
2021-10-13 11:40:00,116.48,116.56,116.46,116.56,2125.0,104.9915,105.0636,104.9734,105.0636,2125.0
2021-10-13 11:45:00,116.53,116.95,116.5,116.86,29653.0,105.0365,105.4151,105.0095,105.334,29653.0
2021-10-13 11:50:00,116.87,116.92,116.72,116.73,5276.0,105.343,105.3881,105.2078,105.2168,5276.0
2021-10-13 11:55:00,116.75,116.86,116.7,116.78,4804.0,105.2348,105.334,105.1898,105.2619,4804.0
2021-10-13 12:00:00,116.74,116.74,116.67,116.71,5405.0,105.2258,105.2258,105.1627,105.1988,5405.0
2021-10-13 12:05:00,116.7,116.77,116.7,116.77,3218.0,105.1898,105.2529,105.1898,105.2529,3218.0
2021-10-13 12:10:00,116.79,116.82,116.75,116.81,1843.0,105.2709,105.2979,105.2348,105.2889,1843.0
2021-10-13 12:15:00,116.79,116.81,116.69,116.69,3538.0,105.2709,105.2889,105.1808,105.1808,3538.0
2021-10-13 12:20:00,116.67,116.71,116.59,116.69,5828.0,105.1627,105.1988,105.0906,105.1808,5828.0
2021-10-13 12:25:00,116.71,116.85,116.71,116.85,5663.0,105.1988,105.325,105.1988,105.325,5663.0
2021-10-13 12:30:00,116.86,116.88,116.82,116.86,4334.0,105.334,105.352,105.2979,105.334,4334.0
2021-10-13 12:35:00,116.86,116.91,116.82,116.89,2752.0,105.334,105.3791,105.2979,105.361,2752.0
2021-10-13 12:40:00,116.89,116.96,116.86,116.95,3142.0,105.361,105.4241,105.334,105.4151,3142.0
2021-10-13 12:45:00,116.94,116.97,116.78,116.86,7841.0,105.4061,105.4331,105.2619,105.334,7841.0
2021-10-13 12:50:00,116.87,116.89,116.81,116.87,4919.0,105.343,105.361,105.2889,105.343,4919.0
2021-10-13 12:55:00,116.9,116.96,116.88,116.95,3484.0,105.37,105.4241,105.352,105.4151,3484.0
2021-10-13 13:00:00,116.96,117.09,116.93,117.07,5100.0,105.4241,105.5413,105.3971,105.5233,5100.0
2021-10-13 13:05:00,117.06,117.21,117.06,117.13,4072.0,105.5143,105.6495,105.5143,105.5774,4072.0
2021-10-13 13:10:00,117.17,117.28,117.17,117.23,4906.0,105.6134,105.7126,105.6134,105.6675,4906.0
2021-10-13 13:15:00,117.23,117.28,117.22,117.25,3500.0,105.6675,105.7126,105.6585,105.6855,3500.0
2021-10-13 13:20:00,117.27,117.31,117.23,117.3,4559.0,105.7036,105.7396,105.6675,105.7306,4559.0
2021-10-13 13:25:00,117.31,117.51,117.28,117.51,6142.0,105.7396,105.9199,105.7126,105.9199,6142.0
2021-10-13 13:30:00,117.51,117.71,117.49,117.58,7640.0,105.9199,106.1002,105.9019,105.983,7640.0
2021-10-13 13:35:00,117.55,117.7,117.55,117.62,4250.0,105.9559,106.0911,105.9559,106.019,4250.0
2021-10-13 13:40:00,117.61,117.62,117.54,117.59,3918.0,106.01,106.019,105.9469,105.992,3918.0
2021-10-13 13:45:00,117.57,117.6,117.52,117.52,2714.0,105.974,106.001,105.9289,105.9289,2714.0
2021-10-13 13:50:00,117.54,117.54,117.45,117.54,2862.0,105.9469,105.9469,105.8658,105.9469,2862.0
2021-10-13 13:55:00,117.54,117.56,117.44,117.46,2256.0,105.9469,105.9649,105.8568,105.8748,2256.0
2021-10-13 14:00:00,117.44,117.76,117.32,117.41,16536.0,105.8568,106.1452,105.7486,105.8297,16536.0
2021-10-13 14:05:00,117.44,117.44,117.18,117.43,5429.0,105.8568,105.8568,105.6224,105.8478,5429.0
2021-10-13 14:10:00,117.34,117.49,117.26,117.49,6546.0,105.7666,105.9019,105.6945,105.9019,6546.0
2021-10-13 14:15:00,117.45,117.45,117.33,117.36,3976.0,105.8658,105.8658,105.7576,105.7847,3976.0
2021-10-13 14:20:00,117.36,117.43,117.35,117.36,3881.0,105.7847,105.8478,105.7757,105.7847,3881.0
2021-10-13 14:25:00,117.36,117.43,117.33,117.34,3360.0,105.7847,105.8478,105.7576,105.7666,3360.0
2021-10-13 14:30:00,117.35,117.39,117.23,117.25,4760.0,105.7757,105.8117,105.6675,105.6855,4760.0
2021-10-13 14:35:00,117.27,117.32,117.23,117.26,3729.0,105.7036,105.7486,105.6675,105.6945,3729.0
2021-10-13 14:40:00,117.25,117.25,117.16,117.2,4330.0,105.6855,105.6855,105.6044,105.6405,4330.0
2021-10-13 14:45:00,117.22,117.25,117.18,117.25,3733.0,105.6585,105.6855,105.6224,105.6855,3733.0
2021-10-13 14:50:00,117.23,117.33,117.23,117.3,4933.0,105.6675,105.7576,105.6675,105.7306,4933.0
2021-10-13 14:55:00,117.3,117.4,117.3,117.35,6274.0,105.7306,105.8207,105.7306,105.7757,6274.0
2021-10-13 15:00:00,117.35,117.37,117.23,117.24,3902.0,105.7757,105.7937,105.6675,105.6765,3902.0
2021-10-13 15:05:00,117.23,117.46,117.18,117.46,6990.0,105.6675,105.8748,105.6224,105.8748,6990.0
2021-10-13 15:10:00,117.47,117.48,117.31,117.32,6179.0,105.8838,105.8928,105.7396,105.7486,6179.0
2021-10-13 15:15:00,117.32,117.41,117.31,117.33,4040.0,105.7486,105.8297,105.7396,105.7576,4040.0
2021-10-13 15:20:00,117.34,117.34,117.19,117.19,4144.0,105.7666,105.7666,105.6314,105.6314,4144.0
2021-10-13 15:25:00,117.18,117.24,117.17,117.22,5635.0,105.6224,105.6765,105.6134,105.6585,5635.0
2021-10-13 15:30:00,117.23,117.31,117.21,117.25,7643.0,105.6675,105.7396,105.6495,105.6855,7643.0
2021-10-13 15:35:00,117.26,117.35,117.23,117.29,7317.0,105.6945,105.7757,105.6675,105.7216,7317.0
2021-10-13 15:40:00,117.28,117.31,117.19,117.25,8914.0,105.7126,105.7396,105.6314,105.6855,8914.0
2021-10-13 15:45:00,117.23,117.41,117.2,117.4,12467.0,105.6675,105.8297,105.6405,105.8207,12467.0
2021-10-13 15:50:00,117.38,117.43,117.26,117.38,25929.0,105.8027,105.8478,105.6945,105.8027,25929.0
2021-10-13 15:55:00,117.4,117.49,117.32,117.48,76190.0,105.8207,105.9019,105.7486,105.8928,76190.0
2021-10-14 09:30:00,118.64,118.68,118.14,118.34,16851.0,106.9384,106.9745,106.4877,106.668,16851.0
2021-10-14 09:35:00,118.41,118.56,118.32,118.52,4450.0,106.7311,106.8663,106.65,106.8303,4450.0
2021-10-14 09:40:00,118.56,118.71,118.43,118.43,5449.0,106.8663,107.0015,106.7491,106.7491,5449.0
2021-10-14 09:45:00,118.42,118.73,118.42,118.57,10482.0,106.7401,107.0196,106.7401,106.8753,10482.0
2021-10-14 09:50:00,118.58,118.59,118.41,118.52,5451.0,106.8843,106.8934,106.7311,106.8303,5451.0
2021-10-14 09:55:00,118.54,118.54,118.4,118.5,5411.0,106.8483,106.8483,106.7221,106.8122,5411.0
2021-10-14 10:00:00,118.61,118.96,118.6,118.96,5445.0,106.9114,107.2269,106.9024,107.2269,5445.0
2021-10-14 10:05:00,118.99,119.04,118.9,118.96,8233.0,107.2539,107.299,107.1728,107.2269,8233.0
2021-10-14 10:10:00,118.96,119.0,118.79,118.8,5734.0,107.2269,107.2629,107.0736,107.0826,5734.0
2021-10-14 10:15:00,118.81,118.81,118.64,118.71,6559.0,107.0917,107.0917,106.9384,107.0015,6559.0
2021-10-14 10:20:00,118.74,118.74,118.47,118.48,21792.0,107.0286,107.0286,106.7852,106.7942,21792.0
2021-10-14 10:25:00,118.48,118.52,118.4,118.45,7175.0,106.7942,106.8303,106.7221,106.7672,7175.0
2021-10-14 10:30:00,118.51,118.51,118.19,118.19,13068.0,106.8212,106.8212,106.5328,106.5328,13068.0
2021-10-14 10:35:00,118.19,118.46,118.16,118.41,6199.0,106.5328,106.7762,106.5058,106.7311,6199.0
2021-10-14 10:40:00,118.39,118.41,118.25,118.25,2862.0,106.7131,106.7311,106.5869,106.5869,2862.0
2021-10-14 10:45:00,118.29,118.46,118.27,118.45,6752.0,106.6229,106.7762,106.6049,106.7672,6752.0
2021-10-14 10:50:00,118.47,118.51,118.41,118.44,3414.0,106.7852,106.8212,106.7311,106.7582,3414.0
2021-10-14 10:55:00,118.43,118.49,118.41,118.48,5655.0,106.7491,106.8032,106.7311,106.7942,5655.0
2021-10-14 11:00:00,118.46,118.56,118.45,118.55,15066.0,106.7762,106.8663,106.7672,106.8573,15066.0
2021-10-14 11:05:00,118.55,118.84,118.55,118.75,17084.0,106.8573,107.1187,106.8573,107.0376,17084.0
2021-10-14 11:10:00,118.8,118.83,118.61,118.65,6405.0,107.0826,107.1097,106.9114,106.9474,6405.0
2021-10-14 11:15:00,118.64,118.7,118.61,118.66,3220.0,106.9384,106.9925,106.9114,106.9565,3220.0
2021-10-14 11:20:00,118.68,118.74,118.66,118.71,5788.0,106.9745,107.0286,106.9565,107.0015,5788.0
2021-10-14 11:25:00,118.67,118.69,118.44,118.45,5000.0,106.9655,106.9835,106.7582,106.7672,5000.0
2021-10-14 11:30:00,118.46,118.65,118.46,118.62,6997.0,106.7762,106.9474,106.7762,106.9204,6997.0
2021-10-14 11:35:00,118.64,118.64,118.55,118.6,3702.0,106.9384,106.9384,106.8573,106.9024,3702.0
2021-10-14 11:40:00,118.6,118.64,118.55,118.62,6289.0,106.9024,106.9384,106.8573,106.9204,6289.0
2021-10-14 11:45:00,118.66,118.74,118.65,118.74,3620.0,106.9565,107.0286,106.9474,107.0286,3620.0
2021-10-14 11:50:00,118.72,118.72,118.64,118.65,2797.0,107.0105,107.0105,106.9384,106.9474,2797.0
2021-10-14 11:55:00,118.65,118.73,118.64,118.73,6260.0,106.9474,107.0196,106.9384,107.0196,6260.0
2021-10-14 12:00:00,118.73,118.81,118.73,118.76,8975.0,107.0196,107.0917,107.0196,107.0466,8975.0
2021-10-14 12:05:00,118.77,118.82,118.72,118.8,5318.0,107.0556,107.1007,107.0105,107.0826,5318.0
2021-10-14 12:10:00,118.83,118.86,118.8,118.83,2409.0,107.1097,107.1367,107.0826,107.1097,2409.0
2021-10-14 12:15:00,118.82,118.83,118.75,118.79,6383.0,107.1007,107.1097,107.0376,107.0736,6383.0
2021-10-14 12:20:00,118.81,118.81,118.7,118.74,3762.0,107.0917,107.0917,106.9925,107.0286,3762.0
2021-10-14 12:25:00,118.77,118.8,118.74,118.79,4563.0,107.0556,107.0826,107.0286,107.0736,4563.0
2021-10-14 12:30:00,118.78,118.8,118.75,118.75,3614.0,107.0646,107.0826,107.0376,107.0376,3614.0
2021-10-14 12:35:00,118.77,118.8,118.73,118.73,2271.0,107.0556,107.0826,107.0196,107.0196,2271.0
2021-10-14 12:40:00,118.71,118.72,118.65,118.72,5166.0,107.0015,107.0105,106.9474,107.0105,5166.0
2021-10-14 12:45:00,118.72,118.8,118.7,118.8,5147.0,107.0105,107.0826,106.9925,107.0826,5147.0
2021-10-14 12:50:00,118.85,118.85,118.76,118.77,2926.0,107.1277,107.1277,107.0466,107.0556,2926.0
2021-10-14 12:55:00,118.76,118.84,118.75,118.81,4042.0,107.0466,107.1187,107.0376,107.0917,4042.0
2021-10-14 13:00:00,118.85,118.85,118.73,118.74,2716.0,107.1277,107.1277,107.0196,107.0286,2716.0
2021-10-14 13:05:00,118.73,118.79,118.7,118.73,1905.0,107.0196,107.0736,106.9925,107.0196,1905.0
2021-10-14 13:10:00,118.73,118.75,118.68,118.69,3457.0,107.0196,107.0376,106.9745,106.9835,3457.0
2021-10-14 13:15:00,118.67,118.71,118.62,118.62,3377.0,106.9655,107.0015,106.9204,106.9204,3377.0
2021-10-14 13:20:00,118.64,118.65,118.56,118.59,3487.0,106.9384,106.9474,106.8663,106.8934,3487.0
2021-10-14 13:25:00,118.59,118.61,118.53,118.53,3600.0,106.8934,106.9114,106.8393,106.8393,3600.0
2021-10-14 13:30:00,118.54,118.68,118.54,118.68,4682.0,106.8483,106.9745,106.8483,106.9745,4682.0
2021-10-14 13:35:00,118.67,118.73,118.66,118.66,4327.0,106.9655,107.0196,106.9565,106.9565,4327.0
2021-10-14 13:40:00,118.64,118.77,118.63,118.73,5177.0,106.9384,107.0556,106.9294,107.0196,5177.0
2021-10-14 13:45:00,118.73,118.86,118.71,118.86,4634.0,107.0196,107.1367,107.0015,107.1367,4634.0
2021-10-14 13:50:00,118.84,118.85,118.78,118.8,3116.0,107.1187,107.1277,107.0646,107.0826,3116.0
2021-10-14 13:55:00,118.79,118.81,118.71,118.71,4024.0,107.0736,107.0917,107.0015,107.0015,4024.0
2021-10-14 14:00:00,118.7,118.73,118.63,118.65,6108.0,106.9925,107.0196,106.9294,106.9474,6108.0
2021-10-14 14:05:00,118.65,118.71,118.63,118.69,5094.0,106.9474,107.0015,106.9294,106.9835,5094.0
2021-10-14 14:10:00,118.69,118.79,118.69,118.78,3724.0,106.9835,107.0736,106.9835,107.0646,3724.0
2021-10-14 14:15:00,118.77,118.8,118.76,118.8,4599.0,107.0556,107.0826,107.0466,107.0826,4599.0
2021-10-14 14:20:00,118.81,118.89,118.78,118.88,4537.0,107.0917,107.1638,107.0646,107.1548,4537.0
2021-10-14 14:25:00,118.86,118.9,118.85,118.87,4242.0,107.1367,107.1728,107.1277,107.1457,4242.0
2021-10-14 14:30:00,118.88,118.9,118.83,118.88,7192.0,107.1548,107.1728,107.1097,107.1548,7192.0
2021-10-14 14:35:00,118.89,118.98,118.89,118.98,4220.0,107.1638,107.2449,107.1638,107.2449,4220.0
2021-10-14 14:40:00,118.96,118.96,118.87,118.87,4328.0,107.2269,107.2269,107.1457,107.1457,4328.0
2021-10-14 14:45:00,118.86,118.9,118.82,118.9,4044.0,107.1367,107.1728,107.1007,107.1728,4044.0
2021-10-14 14:50:00,118.91,118.95,118.89,118.9,3794.0,107.1818,107.2179,107.1638,107.1728,3794.0
2021-10-14 14:55:00,118.94,118.97,118.9,118.94,7381.0,107.2088,107.2359,107.1728,107.2088,7381.0
2021-10-14 15:00:00,118.95,118.96,118.87,118.89,6924.0,107.2179,107.2269,107.1457,107.1638,6924.0
2021-10-14 15:05:00,118.88,118.99,118.82,118.86,19857.0,107.1548,107.2539,107.1007,107.1367,19857.0
2021-10-14 15:10:00,118.85,118.97,118.82,118.96,13676.0,107.1277,107.2359,107.1007,107.2269,13676.0
2021-10-14 15:15:00,118.94,119.04,118.9,118.99,22621.0,107.2088,107.299,107.1728,107.2539,22621.0
2021-10-14 15:20:00,118.98,119.0,118.74,118.74,13438.0,107.2449,107.2629,107.0286,107.0286,13438.0
2021-10-14 15:25:00,118.75,118.88,118.74,118.77,19350.0,107.0376,107.1548,107.0286,107.0556,19350.0
2021-10-14 15:30:00,118.77,118.79,118.66,118.74,17446.0,107.0556,107.0736,106.9565,107.0286,17446.0
2021-10-14 15:35:00,118.74,118.75,118.59,118.62,10747.0,107.0286,107.0376,106.8934,106.9204,10747.0
2021-10-14 15:40:00,118.61,118.68,118.55,118.66,12044.0,106.9114,106.9745,106.8573,106.9565,12044.0
2021-10-14 15:45:00,118.66,118.72,118.61,118.65,16261.0,106.9565,107.0105,106.9114,106.9474,16261.0
2021-10-14 15:50:00,118.63,118.87,118.63,118.8,49957.0,106.9294,107.1457,106.9294,107.0826,49957.0
2021-10-14 15:55:00,118.77,118.8,118.69,118.75,59183.0,107.0556,107.0826,106.9835,107.0376,59183.0
2021-10-15 09:30:00,119.04,119.04,118.6,118.83,101979.0,107.299,107.299,106.9024,107.1097,101979.0
2021-10-15 09:35:00,119.01,119.24,118.81,118.93,14302.0,107.2719,107.4792,107.0917,107.1998,14302.0
2021-10-15 09:40:00,118.95,118.99,118.72,118.74,6275.0,107.2179,107.2539,107.0105,107.0286,6275.0
2021-10-15 09:45:00,118.73,119.1,118.68,119.1,13452.0,107.0196,107.3531,106.9745,107.3531,13452.0
2021-10-15 09:50:00,119.05,119.14,118.95,118.97,11625.0,107.308,107.3891,107.2179,107.2359,11625.0
2021-10-15 09:55:00,118.98,119.02,118.86,118.97,28504.0,107.2449,107.2809,107.1367,107.2359,28504.0
2021-10-15 10:00:00,118.94,119.02,118.87,119.01,15012.0,107.2088,107.2809,107.1457,107.2719,15012.0
2021-10-15 10:05:00,119.02,119.48,118.98,119.4,8987.0,107.2809,107.6956,107.2449,107.6235,8987.0
2021-10-15 10:10:00,119.4,119.4,119.25,119.3,17952.0,107.6235,107.6235,107.4883,107.5333,17952.0
2021-10-15 10:15:00,119.31,119.34,119.21,119.21,10929.0,107.5423,107.5694,107.4522,107.4522,10929.0
2021-10-15 10:20:00,119.21,119.29,119.2,119.26,5130.0,107.4522,107.5243,107.4432,107.4973,5130.0
2021-10-15 10:25:00,119.24,119.26,119.04,119.04,8412.0,107.4792,107.4973,107.299,107.299,8412.0
2021-10-15 10:30:00,119.08,119.2,119.08,119.18,5671.0,107.335,107.4432,107.335,107.4252,5671.0
2021-10-15 10:35:00,119.17,119.28,119.12,119.28,14068.0,107.4162,107.5153,107.3711,107.5153,14068.0
2021-10-15 10:40:00,119.29,119.33,119.19,119.19,10218.0,107.5243,107.5604,107.4342,107.4342,10218.0
2021-10-15 10:45:00,119.19,119.39,119.19,119.36,7932.0,107.4342,107.6145,107.4342,107.5874,7932.0
2021-10-15 10:50:00,119.37,119.37,119.05,119.1,6264.0,107.5964,107.5964,107.308,107.3531,6264.0
2021-10-15 10:55:00,119.08,119.2,119.01,119.19,6998.0,107.335,107.4432,107.2719,107.4342,6998.0
2021-10-15 11:00:00,119.2,119.21,119.05,119.1,6198.0,107.4432,107.4522,107.308,107.3531,6198.0
2021-10-15 11:05:00,119.11,119.11,118.95,118.98,5846.0,107.3621,107.3621,107.2179,107.2449,5846.0
2021-10-15 11:10:00,118.96,119.09,118.96,118.99,3121.0,107.2269,107.344,107.2269,107.2539,3121.0
2021-10-15 11:15:00,118.99,119.04,118.97,119.02,4569.0,107.2539,107.299,107.2359,107.2809,4569.0
2021-10-15 11:20:00,118.99,119.03,118.89,118.98,7905.0,107.2539,107.29,107.1638,107.2449,7905.0
2021-10-15 11:25:00,118.97,118.97,118.91,118.91,4597.0,107.2359,107.2359,107.1818,107.1818,4597.0
2021-10-15 11:30:00,118.9,118.93,118.85,118.87,4391.0,107.1728,107.1998,107.1277,107.1457,4391.0
2021-10-15 11:35:00,118.83,118.83,118.57,118.6,6199.0,107.1097,107.1097,106.8753,106.9024,6199.0
2021-10-15 11:40:00,118.6,118.64,118.56,118.58,8382.0,106.9024,106.9384,106.8663,106.8843,8382.0
2021-10-15 11:45:00,118.61,118.77,118.6,118.69,9588.0,106.9114,107.0556,106.9024,106.9835,9588.0
2021-10-15 11:50:00,118.66,118.73,118.61,118.71,7066.0,106.9565,107.0196,106.9114,107.0015,7066.0
2021-10-15 11:55:00,118.72,118.72,118.64,118.66,4682.0,107.0105,107.0105,106.9384,106.9565,4682.0
2021-10-15 12:00:00,118.66,118.76,118.66,118.76,3249.0,106.9565,107.0466,106.9565,107.0466,3249.0
2021-10-15 12:05:00,118.75,118.81,118.71,118.81,3261.0,107.0376,107.0917,107.0015,107.0917,3261.0
2021-10-15 12:10:00,118.86,118.87,118.81,118.86,5937.0,107.1367,107.1457,107.0917,107.1367,5937.0
2021-10-15 12:15:00,118.84,118.9,118.84,118.87,5701.0,107.1187,107.1728,107.1187,107.1457,5701.0
2021-10-15 12:20:00,118.85,118.87,118.83,118.86,4304.0,107.1277,107.1457,107.1097,107.1367,4304.0
2021-10-15 12:25:00,118.85,118.91,118.82,118.89,5110.0,107.1277,107.1818,107.1007,107.1638,5110.0
2021-10-15 12:30:00,118.91,118.96,118.88,118.9,8427.0,107.1818,107.2269,107.1548,107.1728,8427.0
2021-10-15 12:35:00,118.89,118.9,118.86,118.88,7856.0,107.1638,107.1728,107.1367,107.1548,7856.0
2021-10-15 12:40:00,118.91,119.02,118.91,119.0,2395.0,107.1818,107.2809,107.1818,107.2629,2395.0
2021-10-15 12:45:00,119.02,119.05,118.98,119.0,4797.0,107.2809,107.308,107.2449,107.2629,4797.0
2021-10-15 12:50:00,119.0,119.03,118.98,118.99,8665.0,107.2629,107.29,107.2449,107.2539,8665.0
2021-10-15 12:55:00,118.99,119.04,118.92,118.94,9276.0,107.2539,107.299,107.1908,107.2088,9276.0
2021-10-15 13:00:00,118.95,119.0,118.89,118.92,6612.0,107.2179,107.2629,107.1638,107.1908,6612.0
2021-10-15 13:05:00,118.92,119.08,118.88,119.08,9986.0,107.1908,107.335,107.1548,107.335,9986.0
2021-10-15 13:10:00,119.09,119.14,119.07,119.08,5469.0,107.344,107.3891,107.326,107.335,5469.0
2021-10-15 13:15:00,119.08,119.11,119.03,119.07,9803.0,107.335,107.3621,107.29,107.326,9803.0
2021-10-15 13:20:00,119.08,119.1,119.05,119.08,6671.0,107.335,107.3531,107.308,107.335,6671.0
2021-10-15 13:25:00,119.08,119.08,119.01,119.01,7058.0,107.335,107.335,107.2719,107.2719,7058.0
2021-10-15 13:30:00,119.0,119.01,118.96,119.01,6263.0,107.2629,107.2719,107.2269,107.2719,6263.0
2021-10-15 13:35:00,119.02,119.05,119.0,119.02,5150.0,107.2809,107.308,107.2629,107.2809,5150.0
2021-10-15 13:40:00,119.02,119.04,118.99,119.03,4210.0,107.2809,107.299,107.2539,107.29,4210.0
2021-10-15 13:45:00,119.04,119.13,119.03,119.08,6918.0,107.299,107.3801,107.29,107.335,6918.0
2021-10-15 13:50:00,119.09,119.15,119.09,119.09,3086.0,107.344,107.3981,107.344,107.344,3086.0
2021-10-15 13:55:00,119.09,119.09,119.04,119.06,5316.0,107.344,107.344,107.299,107.317,5316.0
2021-10-15 14:00:00,119.07,119.18,119.06,119.17,5162.0,107.326,107.4252,107.317,107.4162,5162.0
2021-10-15 14:05:00,119.18,119.23,119.11,119.2,8581.0,107.4252,107.4702,107.3621,107.4432,8581.0
2021-10-15 14:10:00,119.19,119.27,119.19,119.25,6447.0,107.4342,107.5063,107.4342,107.4883,6447.0
2021-10-15 14:15:00,119.25,119.26,119.21,119.24,5932.0,107.4883,107.4973,107.4522,107.4792,5932.0
2021-10-15 14:20:00,119.23,119.3,119.23,119.3,6179.0,107.4702,107.5333,107.4702,107.5333,6179.0
2021-10-15 14:25:00,119.29,119.34,119.26,119.29,7528.0,107.5243,107.5694,107.4973,107.5243,7528.0
2021-10-15 14:30:00,119.3,119.3,119.18,119.21,7726.0,107.5333,107.5333,107.4252,107.4522,7726.0
2021-10-15 14:35:00,119.21,119.23,119.18,119.23,6147.0,107.4522,107.4702,107.4252,107.4702,6147.0
2021-10-15 14:40:00,119.23,119.23,119.18,119.21,4810.0,107.4702,107.4702,107.4252,107.4522,4810.0
2021-10-15 14:45:00,119.2,119.2,119.13,119.15,5017.0,107.4432,107.4432,107.3801,107.3981,5017.0
2021-10-15 14:50:00,119.16,119.19,119.13,119.19,7071.0,107.4071,107.4342,107.3801,107.4342,7071.0
2021-10-15 14:55:00,119.2,119.24,119.18,119.24,7379.0,107.4432,107.4792,107.4252,107.4792,7379.0
2021-10-15 15:00:00,119.21,119.21,119.07,119.07,9091.0,107.4522,107.4522,107.326,107.326,9091.0
2021-10-15 15:05:00,119.06,119.08,119.01,119.04,13031.0,107.317,107.335,107.2719,107.299,13031.0
2021-10-15 15:10:00,119.02,119.08,119.01,119.08,5377.0,107.2809,107.335,107.2719,107.335,5377.0
2021-10-15 15:15:00,119.07,119.19,119.04,119.05,7833.0,107.326,107.4342,107.299,107.308,7833.0
2021-10-15 15:20:00,119.05,119.07,119.03,119.05,5813.0,107.308,107.326,107.29,107.308,5813.0
2021-10-15 15:25:00,119.06,119.16,119.05,119.14,8370.0,107.317,107.4071,107.308,107.3891,8370.0
2021-10-15 15:30:00,119.14,119.14,119.01,119.08,14104.0,107.3891,107.3891,107.2719,107.335,14104.0
2021-10-15 15:35:00,119.08,119.1,119.0,119.07,10508.0,107.335,107.3531,107.2629,107.326,10508.0
2021-10-15 15:40:00,119.08,119.1,118.97,118.98,9060.0,107.335,107.3531,107.2359,107.2449,9060.0
2021-10-15 15:45:00,118.98,119.01,118.89,118.91,18517.0,107.2449,107.2719,107.1638,107.1818,18517.0
2021-10-15 15:50:00,118.9,119.07,118.9,119.06,44204.0,107.1728,107.326,107.1728,107.317,44204.0
2021-10-15 15:55:00,119.06,119.19,119.06,119.16,60633.0,107.317,107.4342,107.317,107.4071,60633.0
2021-10-18 09:30:00,118.81,118.91,118.27,118.73,29438.0,107.0917,107.1818,106.6049,107.0196,29438.0
2021-10-18 09:35:00,118.71,118.73,118.18,118.26,7637.0,107.0015,107.0196,106.5238,106.5959,7637.0
2021-10-18 09:40:00,118.26,118.41,118.18,118.18,18771.0,106.5959,106.7311,106.5238,106.5238,18771.0
2021-10-18 09:45:00,118.27,118.53,118.2,118.53,13115.0,106.6049,106.8393,106.5418,106.8393,13115.0
2021-10-18 09:50:00,118.62,118.77,118.34,118.47,12971.0,106.9204,107.0556,106.668,106.7852,12971.0
2021-10-18 09:55:00,118.66,119.01,118.62,118.72,19056.0,106.9565,107.2719,106.9204,107.0105,19056.0
2021-10-18 10:00:00,118.79,119.35,118.79,119.35,7277.0,107.0736,107.5784,107.0736,107.5784,7277.0
2021-10-18 10:05:00,119.29,119.43,119.2,119.25,9786.0,107.5243,107.6505,107.4432,107.4883,9786.0
2021-10-18 10:10:00,119.27,119.29,119.13,119.14,11295.0,107.5063,107.5243,107.3801,107.3891,11295.0
2021-10-18 10:15:00,119.11,119.11,118.77,119.01,20321.0,107.3621,107.3621,107.0556,107.2719,20321.0
2021-10-18 10:20:00,119.06,119.16,118.93,119.12,4120.0,107.317,107.4071,107.1998,107.3711,4120.0
2021-10-18 10:25:00,119.15,119.24,119.07,119.17,6274.0,107.3981,107.4792,107.326,107.4162,6274.0
2021-10-18 10:30:00,119.19,119.36,119.1,119.36,8071.0,107.4342,107.5874,107.3531,107.5874,8071.0
2021-10-18 10:35:00,119.37,119.43,119.22,119.28,14282.0,107.5964,107.6505,107.4612,107.5153,14282.0
2021-10-18 10:40:00,119.24,119.34,119.2,119.34,9383.0,107.4792,107.5694,107.4432,107.5694,9383.0
2021-10-18 10:45:00,119.32,119.4,119.3,119.36,5169.0,107.5514,107.6235,107.5333,107.5874,5169.0
2021-10-18 10:50:00,119.38,119.38,119.32,119.32,3083.0,107.6054,107.6054,107.5514,107.5514,3083.0
2021-10-18 10:55:00,119.35,119.38,119.24,119.35,11334.0,107.5784,107.6054,107.4792,107.5784,11334.0
2021-10-18 11:00:00,119.36,119.41,119.32,119.41,6793.0,107.5874,107.6325,107.5514,107.6325,6793.0
2021-10-18 11:05:00,119.41,119.5,119.37,119.48,11716.0,107.6325,107.7136,107.5964,107.6956,11716.0
2021-10-18 11:10:00,119.47,119.76,119.47,119.65,21305.0,107.6866,107.948,107.6866,107.8488,21305.0
2021-10-18 11:15:00,119.63,119.71,119.62,119.7,4626.0,107.8308,107.9029,107.8218,107.8939,4626.0
2021-10-18 11:20:00,119.7,119.84,119.7,119.82,3515.0,107.8939,108.0201,107.8939,108.002,3515.0
2021-10-18 11:25:00,119.84,119.93,119.79,119.81,8993.0,108.0201,108.1012,107.975,107.993,8993.0
2021-10-18 11:30:00,119.82,119.89,119.79,119.88,6944.0,108.002,108.0651,107.975,108.0561,6944.0
2021-10-18 11:35:00,119.89,119.89,119.77,119.78,4688.0,108.0651,108.0651,107.957,107.966,4688.0
2021-10-18 11:40:00,119.77,119.84,119.73,119.8,5305.0,107.957,108.0201,107.9209,107.984,5305.0
2021-10-18 11:45:00,119.8,119.81,119.73,119.73,8833.0,107.984,107.993,107.9209,107.9209,8833.0
2021-10-18 11:50:00,119.72,119.8,119.69,119.8,2046.0,107.9119,107.984,107.8849,107.984,2046.0
2021-10-18 11:55:00,119.8,119.86,119.77,119.79,2651.0,107.984,108.0381,107.957,107.975,2651.0
2021-10-18 12:00:00,119.79,119.88,119.74,119.88,2463.0,107.975,108.0561,107.9299,108.0561,2463.0
2021-10-18 12:05:00,119.86,119.87,119.77,119.79,7752.0,108.0381,108.0471,107.957,107.975,7752.0
2021-10-18 12:10:00,119.79,119.79,119.69,119.73,5728.0,107.975,107.975,107.8849,107.9209,5728.0
2021-10-18 12:15:00,119.73,119.85,119.73,119.85,3873.0,107.9209,108.0291,107.9209,108.0291,3873.0
2021-10-18 12:20:00,119.86,119.86,119.74,119.74,11845.0,108.0381,108.0381,107.9299,107.9299,11845.0
2021-10-18 12:25:00,119.76,119.78,119.75,119.78,2420.0,107.948,107.966,107.9389,107.966,2420.0
2021-10-18 12:30:00,119.77,119.86,119.75,119.82,8902.0,107.957,108.0381,107.9389,108.002,8902.0
2021-10-18 12:35:00,119.85,119.85,119.75,119.75,12673.0,108.0291,108.0291,107.9389,107.9389,12673.0
2021-10-18 12:40:00,119.74,119.74,119.69,119.71,4530.0,107.9299,107.9299,107.8849,107.9029,4530.0
2021-10-18 12:45:00,119.68,119.7,119.64,119.65,10948.0,107.8759,107.8939,107.8398,107.8488,10948.0
2021-10-18 12:50:00,119.62,119.62,119.55,119.55,6551.0,107.8218,107.8218,107.7587,107.7587,6551.0
2021-10-18 12:55:00,119.56,119.57,119.51,119.54,7770.0,107.7677,107.7767,107.7226,107.7497,7770.0
2021-10-18 13:00:00,119.54,119.62,119.48,119.59,12602.0,107.7497,107.8218,107.6956,107.7947,12602.0
2021-10-18 13:05:00,119.59,119.67,119.59,119.66,1151.0,107.7947,107.8668,107.7947,107.8578,1151.0
2021-10-18 13:10:00,119.72,119.72,119.67,119.71,1100.0,107.9119,107.9119,107.8668,107.9029,1100.0
2021-10-18 13:15:00,119.74,119.77,119.73,119.75,1800.0,107.9299,107.957,107.9209,107.9389,1800.0
2021-10-18 13:20:00,119.74,119.75,119.69,119.75,4965.0,107.9299,107.9389,107.8849,107.9389,4965.0
2021-10-18 13:25:00,119.75,119.82,119.74,119.81,5964.0,107.9389,108.002,107.9299,107.993,5964.0
2021-10-18 13:30:00,119.84,119.87,119.81,119.85,2217.0,108.0201,108.0471,107.993,108.0291,2217.0
2021-10-18 13:35:00,119.85,119.88,119.7,119.77,6331.0,108.0291,108.0561,107.8939,107.957,6331.0
2021-10-18 13:40:00,119.75,119.83,119.75,119.83,2534.0,107.9389,108.0111,107.9389,108.0111,2534.0
2021-10-18 13:45:00,119.83,119.84,119.74,119.74,4725.0,108.0111,108.0201,107.9299,107.9299,4725.0
2021-10-18 13:50:00,119.73,119.76,119.71,119.71,2138.0,107.9209,107.948,107.9029,107.9029,2138.0
2021-10-18 13:55:00,119.71,119.75,119.67,119.67,4185.0,107.9029,107.9389,107.8668,107.8668,4185.0
2021-10-18 14:00:00,119.66,119.66,119.63,119.65,3904.0,107.8578,107.8578,107.8308,107.8488,3904.0
2021-10-18 14:05:00,119.66,119.71,119.65,119.71,2018.0,107.8578,107.9029,107.8488,107.9029,2018.0
2021-10-18 14:10:00,119.76,119.81,119.75,119.77,1976.0,107.948,107.993,107.9389,107.957,1976.0
2021-10-18 14:15:00,119.79,119.81,119.77,119.81,3705.0,107.975,107.993,107.957,107.993,3705.0
2021-10-18 14:20:00,119.83,119.86,119.77,119.77,4147.0,108.0111,108.0381,107.957,107.957,4147.0
2021-10-18 14:25:00,119.76,119.83,119.76,119.83,2885.0,107.948,108.0111,107.948,108.0111,2885.0
2021-10-18 14:30:00,119.81,119.85,119.78,119.8,2451.0,107.993,108.0291,107.966,107.984,2451.0
2021-10-18 14:35:00,119.8,119.83,119.76,119.78,5333.0,107.984,108.0111,107.948,107.966,5333.0
2021-10-18 14:40:00,119.8,119.84,119.79,119.79,3372.0,107.984,108.0201,107.975,107.975,3372.0
2021-10-18 14:45:00,119.79,119.82,119.76,119.82,3398.0,107.975,108.002,107.948,108.002,3398.0
2021-10-18 14:50:00,119.82,119.9,119.82,119.9,3771.0,108.002,108.0742,108.002,108.0742,3771.0
2021-10-18 14:55:00,119.89,119.9,119.86,119.89,5514.0,108.0651,108.0742,108.0381,108.0651,5514.0
2021-10-18 15:00:00,119.85,119.85,119.8,119.82,5661.0,108.0291,108.0291,107.984,108.002,5661.0
2021-10-18 15:05:00,119.8,119.8,119.72,119.74,5576.0,107.984,107.984,107.9119,107.9299,5576.0
2021-10-18 15:10:00,119.75,119.88,119.75,119.77,6152.0,107.9389,108.0561,107.9389,107.957,6152.0
2021-10-18 15:15:00,119.77,119.84,119.77,119.84,4724.0,107.957,108.0201,107.957,108.0201,4724.0
2021-10-18 15:20:00,119.83,119.88,119.82,119.82,6526.0,108.0111,108.0561,108.002,108.002,6526.0
2021-10-18 15:25:00,119.82,119.83,119.76,119.81,4804.0,108.002,108.0111,107.948,107.993,4804.0
2021-10-18 15:30:00,119.82,119.82,119.74,119.75,12511.0,108.002,108.002,107.9299,107.9389,12511.0
2021-10-18 15:35:00,119.76,119.8,119.68,119.8,10083.0,107.948,107.984,107.8759,107.984,10083.0
2021-10-18 15:40:00,119.79,119.9,119.78,119.83,10469.0,107.975,108.0742,107.966,108.0111,10469.0
2021-10-18 15:45:00,119.82,119.97,119.81,119.97,12233.0,108.002,108.1372,107.993,108.1372,12233.0
2021-10-18 15:50:00,120.0,120.21,119.98,120.19,35055.0,108.1643,108.3536,108.1463,108.3355,35055.0
2021-10-18 15:55:00,120.19,120.19,120.08,120.08,46831.0,108.3355,108.3355,108.2364,108.2364,46831.0
2021-10-19 09:30:00,120.35,120.53,120.12,120.34,21287.0,108.4798,108.642,108.2725,108.4708,21287.0
2021-10-19 09:35:00,120.28,120.33,120.19,120.29,2487.0,108.4167,108.4617,108.3355,108.4257,2487.0
2021-10-19 09:40:00,120.26,120.32,120.18,120.23,4210.0,108.3986,108.4527,108.3265,108.3716,4210.0
2021-10-19 09:45:00,120.13,120.23,120.05,120.09,2547.0,108.2815,108.3716,108.2094,108.2454,2547.0
2021-10-19 09:50:00,120.21,120.28,120.1,120.2,4212.0,108.3536,108.4167,108.2544,108.3446,4212.0
2021-10-19 09:55:00,120.19,120.37,120.18,120.31,1700.0,108.3355,108.4978,108.3265,108.4437,1700.0
2021-10-19 10:00:00,120.31,120.47,120.31,120.46,3657.0,108.4437,108.5879,108.4437,108.5789,3657.0
2021-10-19 10:05:00,120.48,120.63,120.43,120.61,21264.0,108.5969,108.7322,108.5519,108.7141,21264.0
2021-10-19 10:10:00,120.59,120.81,120.59,120.65,5294.0,108.6961,108.8944,108.6961,108.7502,5294.0
2021-10-19 10:15:00,120.66,120.71,120.46,120.63,3782.0,108.7592,108.8043,108.5789,108.7322,3782.0
2021-10-19 10:20:00,120.61,120.66,120.49,120.6,3839.0,108.7141,108.7592,108.606,108.7051,3839.0
2021-10-19 10:25:00,120.6,120.71,120.55,120.61,4713.0,108.7051,108.8043,108.66,108.7141,4713.0
2021-10-19 10:30:00,120.6,120.64,120.45,120.64,6100.0,108.7051,108.7412,108.5699,108.7412,6100.0
2021-10-19 10:35:00,120.66,120.68,120.54,120.63,4818.0,108.7592,108.7772,108.651,108.7322,4818.0
2021-10-19 10:40:00,120.65,120.8,120.62,120.72,11931.0,108.7502,108.8854,108.7231,108.8133,11931.0
2021-10-19 10:45:00,120.71,120.71,120.53,120.59,13688.0,108.8043,108.8043,108.642,108.6961,13688.0
2021-10-19 10:50:00,120.6,120.6,120.51,120.53,11959.0,108.7051,108.7051,108.624,108.642,11959.0
2021-10-19 10:55:00,120.53,120.62,120.48,120.56,9285.0,108.642,108.7231,108.5969,108.6691,9285.0
2021-10-19 11:00:00,120.57,120.59,120.49,120.59,9147.0,108.6781,108.6961,108.606,108.6961,9147.0
2021-10-19 11:05:00,120.59,120.65,120.53,120.55,11013.0,108.6961,108.7502,108.642,108.66,11013.0
2021-10-19 11:10:00,120.53,120.64,120.5,120.61,12914.0,108.642,108.7412,108.615,108.7141,12914.0
2021-10-19 11:15:00,120.62,120.72,120.47,120.5,11279.0,108.7231,108.8133,108.5879,108.615,11279.0
2021-10-19 11:20:00,120.51,120.54,120.46,120.46,6297.0,108.624,108.651,108.5789,108.5789,6297.0
2021-10-19 11:25:00,120.47,120.5,120.45,120.5,5721.0,108.5879,108.615,108.5699,108.615,5721.0
2021-10-19 11:30:00,120.5,120.5,120.43,120.45,10615.0,108.615,108.615,108.5519,108.5699,10615.0
2021-10-19 11:35:00,120.45,120.5,120.43,120.46,5235.0,108.5699,108.615,108.5519,108.5789,5235.0
2021-10-19 11:40:00,120.46,120.54,120.44,120.52,4182.0,108.5789,108.651,108.5609,108.633,4182.0
2021-10-19 11:45:00,120.52,120.58,120.52,120.56,4778.0,108.633,108.6871,108.633,108.6691,4778.0
2021-10-19 11:50:00,120.59,120.64,120.54,120.64,5301.0,108.6961,108.7412,108.651,108.7412,5301.0
2021-10-19 11:55:00,120.63,120.64,120.55,120.63,4536.0,108.7322,108.7412,108.66,108.7322,4536.0
2021-10-19 12:00:00,120.61,120.73,120.6,120.72,2370.0,108.7141,108.8223,108.7051,108.8133,2370.0
2021-10-19 12:05:00,120.7,120.79,120.7,120.79,3432.0,108.7952,108.8764,108.7952,108.8764,3432.0
2021-10-19 12:10:00,120.78,120.89,120.78,120.87,4476.0,108.8674,108.9665,108.8674,108.9485,4476.0
2021-10-19 12:15:00,120.88,120.9,120.85,120.86,4136.0,108.9575,108.9755,108.9305,108.9395,4136.0
2021-10-19 12:20:00,120.84,120.91,120.84,120.91,2800.0,108.9214,108.9845,108.9214,108.9845,2800.0
2021-10-19 12:25:00,120.92,120.92,120.85,120.89,4153.0,108.9935,108.9935,108.9305,108.9665,4153.0
2021-10-19 12:30:00,120.89,120.96,120.86,120.96,3575.0,108.9665,109.0296,108.9395,109.0296,3575.0
2021-10-19 12:35:00,120.97,121.02,120.9,120.9,10031.0,109.0386,109.0837,108.9755,108.9755,10031.0
2021-10-19 12:40:00,120.9,120.97,120.88,120.94,4969.0,108.9755,109.0386,108.9575,109.0116,4969.0
2021-10-19 12:45:00,120.92,120.95,120.89,120.92,2571.0,108.9935,109.0206,108.9665,108.9935,2571.0
2021-10-19 12:50:00,120.92,121.03,120.91,121.03,5100.0,108.9935,109.0927,108.9845,109.0927,5100.0
2021-10-19 12:55:00,121.0,121.08,120.98,121.05,2890.0,109.0657,109.1378,109.0476,109.1107,2890.0
2021-10-19 13:00:00,121.04,121.04,120.89,120.9,4136.0,109.1017,109.1017,108.9665,108.9755,4136.0
2021-10-19 13:05:00,120.91,120.92,120.76,120.78,8830.0,108.9845,108.9935,108.8493,108.8674,8830.0
2021-10-19 13:10:00,120.79,120.79,120.72,120.78,6203.0,108.8764,108.8764,108.8133,108.8674,6203.0
2021-10-19 13:15:00,120.78,120.78,120.67,120.68,7053.0,108.8674,108.8674,108.7682,108.7772,7053.0
2021-10-19 13:20:00,120.68,120.75,120.68,120.75,3224.0,108.7772,108.8403,108.7772,108.8403,3224.0
2021-10-19 13:25:00,120.73,120.74,120.63,120.63,3100.0,108.8223,108.8313,108.7322,108.7322,3100.0
2021-10-19 13:30:00,120.63,120.65,120.53,120.59,8333.0,108.7322,108.7502,108.642,108.6961,8333.0
2021-10-19 13:35:00,120.55,120.61,120.54,120.58,4531.0,108.66,108.7141,108.651,108.6871,4531.0
2021-10-19 13:40:00,120.59,120.65,120.56,120.65,5388.0,108.6961,108.7502,108.6691,108.7502,5388.0
2021-10-19 13:45:00,120.67,120.73,120.65,120.72,5560.0,108.7682,108.8223,108.7502,108.8133,5560.0
2021-10-19 13:50:00,120.73,120.8,120.7,120.72,6261.0,108.8223,108.8854,108.7952,108.8133,6261.0
2021-10-19 13:55:00,120.72,120.75,120.71,120.73,9239.0,108.8133,108.8403,108.8043,108.8223,9239.0
2021-10-19 14:00:00,120.73,120.84,120.73,120.79,5652.0,108.8223,108.9214,108.8223,108.8764,5652.0
2021-10-19 14:05:00,120.8,120.92,120.8,120.92,6287.0,108.8854,108.9935,108.8854,108.9935,6287.0
2021-10-19 14:10:00,120.93,120.95,120.87,120.87,3429.0,109.0026,109.0206,108.9485,108.9485,3429.0
2021-10-19 14:15:00,120.87,120.92,120.87,120.91,2047.0,108.9485,108.9935,108.9485,108.9845,2047.0
2021-10-19 14:20:00,120.92,120.96,120.88,120.95,4654.0,108.9935,109.0296,108.9575,109.0206,4654.0
2021-10-19 14:25:00,120.96,120.97,120.93,120.96,5460.0,109.0296,109.0386,109.0026,109.0296,5460.0
2021-10-19 14:30:00,120.96,121.02,120.89,120.95,7575.0,109.0296,109.0837,108.9665,109.0206,7575.0
2021-10-19 14:35:00,120.94,120.97,120.92,120.96,3209.0,109.0116,109.0386,108.9935,109.0296,3209.0
2021-10-19 14:40:00,120.95,121.08,120.95,121.08,18192.0,109.0206,109.1378,109.0206,109.1378,18192.0
2021-10-19 14:45:00,121.09,121.1,121.02,121.09,4407.0,109.1468,109.1558,109.0837,109.1468,4407.0
2021-10-19 14:50:00,121.09,121.16,121.07,121.15,5183.0,109.1468,109.2099,109.1288,109.2009,5183.0
2021-10-19 14:55:00,121.16,121.22,121.14,121.18,5631.0,109.2099,109.264,109.1918,109.2279,5631.0
2021-10-19 15:00:00,121.17,121.25,121.15,121.2,3820.0,109.2189,109.291,109.2009,109.2459,3820.0
2021-10-19 15:05:00,121.22,121.28,121.22,121.26,3861.0,109.264,109.318,109.264,109.3,3861.0
2021-10-19 15:10:00,121.28,121.32,121.26,121.31,4900.0,109.318,109.3541,109.3,109.3451,4900.0
2021-10-19 15:15:00,121.3,121.41,121.29,121.4,9899.0,109.3361,109.4352,109.3271,109.4262,9899.0
2021-10-19 15:20:00,121.4,121.45,121.31,121.32,10139.0,109.4262,109.4713,109.3451,109.3541,10139.0
2021-10-19 15:25:00,121.32,121.42,121.32,121.4,8018.0,109.3541,109.4442,109.3541,109.4262,8018.0
2021-10-19 15:30:00,121.39,121.43,121.33,121.39,11143.0,109.4172,109.4532,109.3631,109.4172,11143.0
2021-10-19 15:35:00,121.37,121.46,121.37,121.39,14104.0,109.3992,109.4803,109.3992,109.4172,14104.0
2021-10-19 15:40:00,121.38,121.48,121.34,121.37,14982.0,109.4082,109.4983,109.3721,109.3992,14982.0
2021-10-19 15:45:00,121.37,121.47,121.36,121.45,18285.0,109.3992,109.4893,109.3902,109.4713,18285.0
2021-10-19 15:50:00,121.45,121.7,121.45,121.69,53516.0,109.4713,109.6966,109.4713,109.6876,53516.0
2021-10-19 15:55:00,121.68,121.84,121.66,121.82,127009.0,109.6786,109.8228,109.6606,109.8048,127009.0
2021-10-20 09:30:00,122.0,122.24,121.29,121.3,17282.0,109.967,110.1834,109.3271,109.3361,17282.0
2021-10-20 09:35:00,121.39,121.65,121.39,121.64,2340.0,109.4172,109.6515,109.4172,109.6425,2340.0
2021-10-20 09:40:00,121.56,121.66,121.49,121.62,4021.0,109.5704,109.6606,109.5073,109.6245,4021.0
2021-10-20 09:45:00,121.56,121.58,121.47,121.58,1011.0,109.5704,109.5885,109.4893,109.5885,1011.0
2021-10-20 09:50:00,121.63,122.0,121.63,121.84,3765.0,109.6335,109.967,109.6335,109.8228,3765.0
2021-10-20 09:55:00,121.8,121.92,121.79,121.92,610.0,109.7868,109.8949,109.7777,109.8949,610.0
2021-10-20 10:00:00,121.91,121.94,121.84,121.9,4432.0,109.8859,109.9129,109.8228,109.8769,4432.0
2021-10-20 10:05:00,121.9,122.13,121.9,122.0,2870.0,109.8769,110.0842,109.8769,109.967,2870.0
2021-10-20 10:10:00,121.9,122.05,121.9,122.05,3955.0,109.8769,110.0121,109.8769,110.0121,3955.0
2021-10-20 10:15:00,122.03,122.04,121.89,121.89,1123.0,109.9941,110.0031,109.8679,109.8679,1123.0
2021-10-20 10:20:00,121.87,122.14,121.86,122.14,5489.0,109.8498,110.0932,109.8408,110.0932,5489.0
2021-10-20 10:25:00,122.16,122.22,122.16,122.18,2024.0,110.1112,110.1653,110.1112,110.1293,2024.0
2021-10-20 10:30:00,122.19,122.2,122.09,122.13,2941.0,110.1383,110.1473,110.0482,110.0842,2941.0
2021-10-20 10:35:00,122.1,122.11,122.0,122.02,2166.0,110.0572,110.0662,109.967,109.9851,2166.0
2021-10-20 10:40:00,122.02,122.08,121.99,122.01,5273.0,109.9851,110.0391,109.958,109.976,5273.0
2021-10-20 10:45:00,121.99,122.0,121.9,121.93,3229.0,109.958,109.967,109.8769,109.9039,3229.0
2021-10-20 10:50:00,121.89,121.92,121.83,121.87,2124.0,109.8679,109.8949,109.8138,109.8498,2124.0
2021-10-20 10:55:00,121.88,121.9,121.79,121.9,4537.0,109.8589,109.8769,109.7777,109.8769,4537.0
2021-10-20 11:00:00,121.91,121.93,121.72,121.73,7759.0,109.8859,109.9039,109.7146,109.7237,7759.0
2021-10-20 11:05:00,121.77,121.78,121.69,121.71,2258.0,109.7597,109.7687,109.6876,109.7056,2258.0
2021-10-20 11:10:00,121.7,121.78,121.66,121.72,6582.0,109.6966,109.7687,109.6606,109.7146,6582.0
2021-10-20 11:15:00,121.7,121.86,121.65,121.86,3225.0,109.6966,109.8408,109.6515,109.8408,3225.0
2021-10-20 11:20:00,121.83,121.94,121.83,121.83,2477.0,109.8138,109.9129,109.8138,109.8138,2477.0
2021-10-20 11:25:00,121.81,121.87,121.79,121.82,3755.0,109.7958,109.8498,109.7777,109.8048,3755.0
2021-10-20 11:30:00,121.8,121.81,121.7,121.7,2318.0,109.7868,109.7958,109.6966,109.6966,2318.0
2021-10-20 11:35:00,121.77,121.77,121.7,121.7,1662.0,109.7597,109.7597,109.6966,109.6966,1662.0
2021-10-20 11:40:00,121.72,121.74,121.63,121.64,1220.0,109.7146,109.7327,109.6335,109.6425,1220.0
2021-10-20 11:45:00,121.67,121.69,121.59,121.63,2515.0,109.6696,109.6876,109.5975,109.6335,2515.0
2021-10-20 11:50:00,121.6,121.7,121.58,121.69,3498.0,109.6065,109.6966,109.5885,109.6876,3498.0
2021-10-20 11:55:00,121.74,121.75,121.7,121.75,15035.0,109.7327,109.7417,109.6966,109.7417,15035.0
2021-10-20 12:00:00,121.75,121.89,121.74,121.89,2012.0,109.7417,109.8679,109.7327,109.8679,2012.0
2021-10-20 12:05:00,121.88,121.93,121.84,121.93,1736.0,109.8589,109.9039,109.8228,109.9039,1736.0
2021-10-20 12:10:00,121.9,121.96,121.88,121.93,2692.0,109.8769,109.931,109.8589,109.9039,2692.0
2021-10-20 12:15:00,121.97,122.01,121.94,121.96,6406.0,109.94,109.976,109.9129,109.931,6406.0
2021-10-20 12:20:00,121.97,121.99,121.94,121.99,2330.0,109.94,109.958,109.9129,109.958,2330.0
2021-10-20 12:25:00,121.98,122.02,121.88,121.88,5323.0,109.949,109.9851,109.8589,109.8589,5323.0
2021-10-20 12:30:00,121.9,122.08,121.9,122.03,3041.0,109.8769,110.0391,109.8769,109.9941,3041.0
2021-10-20 12:35:00,122.01,122.02,121.96,122.01,4375.0,109.976,109.9851,109.931,109.976,4375.0
2021-10-20 12:40:00,122.03,122.05,121.89,121.94,6174.0,109.9941,110.0121,109.8679,109.9129,6174.0
2021-10-20 12:45:00,121.96,122.05,121.95,122.05,3310.0,109.931,110.0121,109.922,110.0121,3310.0
2021-10-20 12:50:00,122.06,122.09,122.05,122.09,2650.0,110.0211,110.0482,110.0121,110.0482,2650.0
2021-10-20 12:55:00,122.06,122.15,122.06,122.15,2963.0,110.0211,110.1022,110.0211,110.1022,2963.0
2021-10-20 13:00:00,122.14,122.14,122.03,122.05,3457.0,110.0932,110.0932,109.9941,110.0121,3457.0
2021-10-20 13:05:00,122.04,122.06,121.95,122.03,3366.0,110.0031,110.0211,109.922,109.9941,3366.0
2021-10-20 13:10:00,122.03,122.03,121.97,121.99,1405.0,109.9941,109.9941,109.94,109.958,1405.0
2021-10-20 13:15:00,121.96,121.97,121.86,121.89,1700.0,109.931,109.94,109.8408,109.8679,1700.0
2021-10-20 13:20:00,121.89,121.94,121.82,121.93,3115.0,109.8679,109.9129,109.8048,109.9039,3115.0
2021-10-20 13:25:00,121.92,121.95,121.89,121.95,1357.0,109.8949,109.922,109.8679,109.922,1357.0
2021-10-20 13:30:00,121.92,121.92,121.85,121.89,2003.0,109.8949,109.8949,109.8318,109.8679,2003.0
2021-10-20 13:35:00,121.89,121.92,121.85,121.87,2942.0,109.8679,109.8949,109.8318,109.8498,2942.0
2021-10-20 13:40:00,121.81,121.81,121.71,121.73,2191.0,109.7958,109.7958,109.7056,109.7237,2191.0
2021-10-20 13:45:00,121.74,121.77,121.71,121.71,4064.0,109.7327,109.7597,109.7056,109.7056,4064.0
2021-10-20 13:50:00,121.66,121.77,121.66,121.73,4753.0,109.6606,109.7597,109.6606,109.7237,4753.0
2021-10-20 13:55:00,121.76,121.77,121.71,121.77,2000.0,109.7507,109.7597,109.7056,109.7597,2000.0
2021-10-20 14:00:00,121.75,121.9,121.73,121.85,7881.0,109.7417,109.8769,109.7237,109.8318,7881.0
2021-10-20 14:05:00,121.85,121.93,121.83,121.92,3154.0,109.8318,109.9039,109.8138,109.8949,3154.0
2021-10-20 14:10:00,121.9,121.93,121.86,121.93,1588.0,109.8769,109.9039,109.8408,109.9039,1588.0
2021-10-20 14:15:00,121.93,121.97,121.84,121.84,9225.0,109.9039,109.94,109.8228,109.8228,9225.0
2021-10-20 14:20:00,121.86,121.86,121.77,121.77,1000.0,109.8408,109.8408,109.7597,109.7597,1000.0
2021-10-20 14:25:00,121.73,121.77,121.7,121.72,6211.0,109.7237,109.7597,109.6966,109.7146,6211.0
2021-10-20 14:30:00,121.73,121.79,121.71,121.78,4095.0,109.7237,109.7777,109.7056,109.7687,4095.0
2021-10-20 14:35:00,121.81,121.83,121.8,121.8,2344.0,109.7958,109.8138,109.7868,109.7868,2344.0
2021-10-20 14:40:00,121.83,121.87,121.81,121.81,3396.0,109.8138,109.8498,109.7958,109.7958,3396.0
2021-10-20 14:45:00,121.83,121.83,121.78,121.82,4387.0,109.8138,109.8138,109.7687,109.8048,4387.0
2021-10-20 14:50:00,121.82,121.9,121.81,121.9,4205.0,109.8048,109.8769,109.7958,109.8769,4205.0
2021-10-20 14:55:00,121.88,121.92,121.87,121.89,4470.0,109.8589,109.8949,109.8498,109.8679,4470.0
2021-10-20 15:00:00,121.92,121.95,121.84,121.85,4865.0,109.8949,109.922,109.8228,109.8318,4865.0
2021-10-20 15:05:00,121.85,121.91,121.81,121.91,4412.0,109.8318,109.8859,109.7958,109.8859,4412.0
2021-10-20 15:10:00,121.89,121.95,121.87,121.92,6674.0,109.8679,109.922,109.8498,109.8949,6674.0
2021-10-20 15:15:00,121.92,121.95,121.89,121.92,6557.0,109.8949,109.922,109.8679,109.8949,6557.0
2021-10-20 15:20:00,121.93,121.96,121.84,121.84,6682.0,109.9039,109.931,109.8228,109.8228,6682.0
2021-10-20 15:25:00,121.85,121.85,121.72,121.72,9195.0,109.8318,109.8318,109.7146,109.7146,9195.0
2021-10-20 15:30:00,121.71,121.79,121.69,121.7,16087.0,109.7056,109.7777,109.6876,109.6966,16087.0
2021-10-20 15:35:00,121.68,121.7,121.6,121.6,12140.0,109.6786,109.6966,109.6065,109.6065,12140.0
2021-10-20 15:40:00,121.62,121.78,121.62,121.76,11143.0,109.6245,109.7687,109.6245,109.7507,11143.0
2021-10-20 15:45:00,121.74,121.85,121.74,121.8,19689.0,109.7327,109.8318,109.7327,109.7868,19689.0
2021-10-20 15:50:00,121.74,121.76,121.59,121.69,36983.0,109.7327,109.7507,109.5975,109.6876,36983.0
2021-10-20 15:55:00,121.69,121.95,121.66,121.94,64941.0,109.6876,109.922,109.6606,109.9129,64941.0
2021-10-21 09:30:00,121.77,122.0,121.01,121.67,18616.0,109.7597,109.967,109.0747,109.6696,18616.0
2021-10-21 09:35:00,121.69,121.69,121.46,121.48,1700.0,109.6876,109.6876,109.4803,109.4983,1700.0
2021-10-21 09:40:00,121.53,121.65,121.25,121.35,2803.0,109.5434,109.6515,109.291,109.3811,2803.0
2021-10-21 09:45:00,121.43,121.67,121.43,121.57,3102.0,109.4532,109.6696,109.4532,109.5794,3102.0
2021-10-21 09:50:00,121.6,121.87,121.5,121.83,3207.0,109.6065,109.8498,109.5163,109.8138,3207.0
2021-10-21 09:55:00,121.75,121.77,121.61,121.62,2770.0,109.7417,109.7597,109.6155,109.6245,2770.0
2021-10-21 10:00:00,121.69,121.8,121.64,121.77,3031.0,109.6876,109.7868,109.6425,109.7597,3031.0
2021-10-21 10:05:00,121.84,121.85,121.72,121.79,5599.0,109.8228,109.8318,109.7146,109.7777,5599.0
2021-10-21 10:10:00,121.77,121.77,121.56,121.62,4192.0,109.7597,109.7597,109.5704,109.6245,4192.0
2021-10-21 10:15:00,121.65,121.99,121.65,121.93,6960.0,109.6515,109.958,109.6515,109.9039,6960.0
2021-10-21 10:20:00,121.92,122.19,121.92,122.19,12363.0,109.8949,110.1383,109.8949,110.1383,12363.0
2021-10-21 10:25:00,122.19,122.4,122.11,122.34,23621.0,110.1383,110.3276,110.0662,110.2735,23621.0
2021-10-21 10:30:00,122.34,122.51,122.34,122.44,6843.0,110.2735,110.4267,110.2735,110.3636,6843.0
2021-10-21 10:35:00,122.48,122.49,122.3,122.31,2724.0,110.3997,110.4087,110.2374,110.2465,2724.0
2021-10-21 10:40:00,122.27,122.28,122.2,122.26,1353.0,110.2104,110.2194,110.1473,110.2014,1353.0
2021-10-21 10:45:00,122.25,122.5,122.25,122.5,4357.0,110.1924,110.4177,110.1924,110.4177,4357.0
2021-10-21 10:50:00,122.5,122.51,122.28,122.29,2442.0,110.4177,110.4267,110.2194,110.2284,2442.0
2021-10-21 10:55:00,122.32,122.41,122.22,122.23,4037.0,110.2555,110.3366,110.1653,110.1743,4037.0
2021-10-21 11:00:00,122.22,122.42,122.22,122.34,4449.0,110.1653,110.3456,110.1653,110.2735,4449.0
2021-10-21 11:05:00,122.36,122.51,122.36,122.47,3403.0,110.2915,110.4267,110.2915,110.3907,3403.0
2021-10-21 11:10:00,122.44,122.44,122.35,122.4,3015.0,110.3636,110.3636,110.2825,110.3276,3015.0
2021-10-21 11:15:00,122.37,122.38,122.29,122.29,3266.0,110.3005,110.3095,110.2284,110.2284,3266.0
2021-10-21 11:20:00,122.25,122.32,122.25,122.32,2768.0,110.1924,110.2555,110.1924,110.2555,2768.0
2021-10-21 11:25:00,122.34,122.34,122.19,122.24,3268.0,110.2735,110.2735,110.1383,110.1834,3268.0
2021-10-21 11:30:00,122.22,122.33,122.22,122.29,4795.0,110.1653,110.2645,110.1653,110.2284,4795.0
2021-10-21 11:35:00,122.27,122.33,122.27,122.3,2375.0,110.2104,110.2645,110.2104,110.2374,2375.0
2021-10-21 11:40:00,122.31,122.31,122.2,122.23,2144.0,110.2465,110.2465,110.1473,110.1743,2144.0
2021-10-21 11:45:00,122.25,122.37,122.25,122.35,5204.0,110.1924,110.3005,110.1924,110.2825,5204.0
2021-10-21 11:50:00,122.35,122.39,122.34,122.35,2225.0,110.2825,110.3186,110.2735,110.2825,2225.0
2021-10-21 11:55:00,122.36,122.38,122.33,122.33,1913.0,110.2915,110.3095,110.2645,110.2645,1913.0
2021-10-21 12:00:00,122.29,122.34,122.27,122.27,2082.0,110.2284,110.2735,110.2104,110.2104,2082.0
2021-10-21 12:05:00,122.3,122.3,122.15,122.16,2746.0,110.2374,110.2374,110.1022,110.1112,2746.0
2021-10-21 12:10:00,122.13,122.15,122.04,122.09,6427.0,110.0842,110.1022,110.0031,110.0482,6427.0
2021-10-21 12:15:00,122.12,122.17,122.11,122.17,3499.0,110.0752,110.1203,110.0662,110.1203,3499.0
2021-10-21 12:20:00,122.18,122.23,122.15,122.15,4415.0,110.1293,110.1743,110.1022,110.1022,4415.0
2021-10-21 12:25:00,122.18,122.27,122.16,122.24,6473.0,110.1293,110.2104,110.1112,110.1834,6473.0
2021-10-21 12:30:00,122.21,122.21,122.15,122.18,5139.0,110.1563,110.1563,110.1022,110.1293,5139.0
2021-10-21 12:35:00,122.12,122.13,122.0,122.04,3354.0,110.0752,110.0842,109.967,110.0031,3354.0
2021-10-21 12:40:00,122.03,122.12,122.02,122.12,1958.0,109.9941,110.0752,109.9851,110.0752,1958.0
2021-10-21 12:45:00,122.13,122.18,122.1,122.1,8403.0,110.0842,110.1293,110.0572,110.0572,8403.0
2021-10-21 12:50:00,122.11,122.12,122.04,122.05,5407.0,110.0662,110.0752,110.0031,110.0121,5407.0
2021-10-21 12:55:00,122.04,122.07,121.96,122.05,2897.0,110.0031,110.0301,109.931,110.0121,2897.0
2021-10-21 13:00:00,122.03,122.07,122.02,122.04,2481.0,109.9941,110.0301,109.9851,110.0031,2481.0
2021-10-21 13:05:00,122.05,122.12,122.04,122.05,5639.0,110.0121,110.0752,110.0031,110.0121,5639.0
2021-10-21 13:10:00,122.03,122.04,121.99,121.99,3139.0,109.9941,110.0031,109.958,109.958,3139.0
2021-10-21 13:15:00,121.99,122.04,121.99,122.02,2612.0,109.958,110.0031,109.958,109.9851,2612.0
2021-10-21 13:20:00,122.04,122.06,122.0,122.04,4186.0,110.0031,110.0211,109.967,110.0031,4186.0
2021-10-21 13:25:00,122.08,122.13,122.07,122.13,1570.0,110.0391,110.0842,110.0301,110.0842,1570.0
2021-10-21 13:30:00,122.14,122.15,122.13,122.14,2873.0,110.0932,110.1022,110.0842,110.0932,2873.0
2021-10-21 13:35:00,122.13,122.14,122.11,122.11,5477.0,110.0842,110.0932,110.0662,110.0662,5477.0
2021-10-21 13:40:00,122.1,122.12,122.08,122.09,4265.0,110.0572,110.0752,110.0391,110.0482,4265.0
2021-10-21 13:45:00,122.12,122.12,121.98,122.11,21788.0,110.0752,110.0752,109.949,110.0662,21788.0
2021-10-21 13:50:00,122.1,122.23,122.1,122.21,4062.0,110.0572,110.1743,110.0572,110.1563,4062.0
2021-10-21 13:55:00,122.2,122.28,122.18,122.23,5736.0,110.1473,110.2194,110.1293,110.1743,5736.0
2021-10-21 14:00:00,122.25,122.25,122.16,122.21,6928.0,110.1924,110.1924,110.1112,110.1563,6928.0
2021-10-21 14:05:00,122.2,122.23,122.17,122.19,7731.0,110.1473,110.1743,110.1203,110.1383,7731.0
2021-10-21 14:10:00,122.21,122.23,122.18,122.19,3906.0,110.1563,110.1743,110.1293,110.1383,3906.0
2021-10-21 14:15:00,122.19,122.24,122.17,122.23,7616.0,110.1383,110.1834,110.1203,110.1743,7616.0
2021-10-21 14:20:00,122.23,122.23,122.15,122.18,3521.0,110.1743,110.1743,110.1022,110.1293,3521.0
2021-10-21 14:25:00,122.19,122.19,122.14,122.14,4319.0,110.1383,110.1383,110.0932,110.0932,4319.0
2021-10-21 14:30:00,122.12,122.13,122.04,122.05,4949.0,110.0752,110.0842,110.0031,110.0121,4949.0
2021-10-21 14:35:00,122.07,122.1,122.03,122.03,4373.0,110.0301,110.0572,109.9941,109.9941,4373.0
2021-10-21 14:40:00,122.05,122.08,122.02,122.04,3188.0,110.0121,110.0391,109.9851,110.0031,3188.0
2021-10-21 14:45:00,122.05,122.06,122.01,122.03,3124.0,110.0121,110.0211,109.976,109.9941,3124.0
2021-10-21 14:50:00,122.0,122.08,122.0,122.07,3274.0,109.967,110.0391,109.967,110.0301,3274.0
2021-10-21 14:55:00,122.09,122.16,122.03,122.08,5179.0,110.0482,110.1112,109.9941,110.0391,5179.0
2021-10-21 15:00:00,122.09,122.19,122.08,122.16,4830.0,110.0482,110.1383,110.0391,110.1112,4830.0
2021-10-21 15:05:00,122.16,122.26,122.15,122.26,11275.0,110.1112,110.2014,110.1022,110.2014,11275.0
2021-10-21 15:10:00,122.24,122.29,122.24,122.28,3760.0,110.1834,110.2284,110.1834,110.2194,3760.0
2021-10-21 15:15:00,122.26,122.28,122.2,122.2,8344.0,110.2014,110.2194,110.1473,110.1473,8344.0
2021-10-21 15:20:00,122.2,122.28,122.2,122.23,6953.0,110.1473,110.2194,110.1473,110.1743,6953.0
2021-10-21 15:25:00,122.22,122.27,122.2,122.24,12808.0,110.1653,110.2104,110.1473,110.1834,12808.0
2021-10-21 15:30:00,122.23,122.23,122.12,122.18,7582.0,110.1743,110.1743,110.0752,110.1293,7582.0
2021-10-21 15:35:00,122.17,122.19,122.11,122.13,9560.0,110.1203,110.1383,110.0662,110.0842,9560.0
2021-10-21 15:40:00,122.13,122.19,122.1,122.17,8077.0,110.0842,110.1383,110.0572,110.1203,8077.0
2021-10-21 15:45:00,122.14,122.17,122.12,122.16,7395.0,110.0932,110.1203,110.0752,110.1112,7395.0
2021-10-21 15:50:00,122.15,122.17,122.03,122.14,20860.0,110.1022,110.1203,109.9941,110.0932,20860.0
2021-10-21 15:55:00,122.16,122.46,122.16,122.4,50683.0,110.1112,110.3817,110.1112,110.3276,50683.0
2021-10-22 09:30:00,122.5,122.97,122.43,122.97,52016.0,110.4177,110.8414,110.3546,110.8414,52016.0
2021-10-22 09:35:00,122.99,123.0,122.81,122.87,11142.0,110.8594,110.8684,110.6971,110.7512,11142.0
2021-10-22 09:40:00,122.85,122.93,122.8,122.93,2379.0,110.7332,110.8053,110.6881,110.8053,2379.0
2021-10-22 09:45:00,122.95,123.09,122.9,123.01,22750.0,110.8233,110.9495,110.7783,110.8774,22750.0
2021-10-22 09:50:00,123.01,123.19,123.01,123.1,8486.0,110.8774,111.0397,110.8774,110.9585,8486.0
2021-10-22 09:55:00,123.11,123.35,123.11,123.35,3700.0,110.9675,111.1839,110.9675,111.1839,3700.0
2021-10-22 10:00:00,123.38,123.52,123.35,123.35,10721.0,111.2109,111.3371,111.1839,111.1839,10721.0
2021-10-22 10:05:00,123.3,123.4,123.3,123.36,3920.0,111.1388,111.2289,111.1388,111.1929,3920.0
2021-10-22 10:10:00,123.35,123.35,123.15,123.23,8118.0,111.1839,111.1839,111.0036,111.0757,8118.0
2021-10-22 10:15:00,123.28,123.42,123.22,123.28,5519.0,111.1208,111.247,111.0667,111.1208,5519.0
2021-10-22 10:20:00,123.29,123.46,123.28,123.42,2930.0,111.1298,111.283,111.1208,111.247,2930.0
2021-10-22 10:25:00,123.45,123.69,123.45,123.63,2841.0,111.274,111.4903,111.274,111.4363,2841.0
2021-10-22 10:30:00,123.63,123.65,123.5,123.62,6546.0,111.4363,111.4543,111.3191,111.4272,6546.0
2021-10-22 10:35:00,123.63,123.64,123.51,123.58,3730.0,111.4363,111.4453,111.3281,111.3912,3730.0
2021-10-22 10:40:00,123.66,123.71,123.65,123.65,2766.0,111.4633,111.5084,111.4543,111.4543,2766.0
2021-10-22 10:45:00,123.67,123.76,123.67,123.75,2360.0,111.4723,111.5534,111.4723,111.5444,2360.0
2021-10-22 10:50:00,123.73,123.87,123.71,123.83,4544.0,111.5264,111.6526,111.5084,111.6165,4544.0
2021-10-22 10:55:00,123.83,123.89,123.76,123.81,5334.0,111.6165,111.6706,111.5534,111.5985,5334.0
2021-10-22 11:00:00,123.81,123.88,123.79,123.83,4147.0,111.5985,111.6616,111.5805,111.6165,4147.0
2021-10-22 11:05:00,123.87,123.93,123.84,123.93,2146.0,111.6526,111.7067,111.6255,111.7067,2146.0
2021-10-22 11:10:00,123.96,123.96,123.83,123.86,7382.0,111.7337,111.7337,111.6165,111.6436,7382.0
2021-10-22 11:15:00,123.82,123.83,123.61,123.73,5992.0,111.6075,111.6165,111.4182,111.5264,5992.0
2021-10-22 11:20:00,123.69,123.76,123.61,123.61,6917.0,111.4903,111.5534,111.4182,111.4182,6917.0
2021-10-22 11:25:00,123.59,123.6,123.5,123.54,12319.0,111.4002,111.4092,111.3191,111.3551,12319.0
2021-10-22 11:30:00,123.52,123.52,123.37,123.39,20711.0,111.3371,111.3371,111.2019,111.2199,20711.0
2021-10-22 11:35:00,123.37,123.41,123.23,123.29,7313.0,111.2019,111.238,111.0757,111.1298,7313.0
2021-10-22 11:40:00,123.34,123.43,123.3,123.38,9572.0,111.1749,111.256,111.1388,111.2109,9572.0
2021-10-22 11:45:00,123.33,123.36,123.22,123.32,3331.0,111.1658,111.1929,111.0667,111.1568,3331.0
2021-10-22 11:50:00,123.28,123.38,123.28,123.36,6568.0,111.1208,111.2109,111.1208,111.1929,6568.0
2021-10-22 11:55:00,123.34,123.5,123.32,123.5,8419.0,111.1749,111.3191,111.1568,111.3191,8419.0
2021-10-22 12:00:00,123.44,123.51,123.29,123.5,4357.0,111.265,111.3281,111.1298,111.3191,4357.0
2021-10-22 12:05:00,123.5,123.57,123.47,123.5,2273.0,111.3191,111.3822,111.292,111.3191,2273.0
2021-10-22 12:10:00,123.47,123.6,123.41,123.6,8502.0,111.292,111.4092,111.238,111.4092,8502.0
2021-10-22 12:15:00,123.6,123.68,123.58,123.68,2946.0,111.4092,111.4813,111.3912,111.4813,2946.0
2021-10-22 12:20:00,123.67,123.67,123.58,123.61,1500.0,111.4723,111.4723,111.3912,111.4182,1500.0
2021-10-22 12:25:00,123.57,123.64,123.53,123.62,2471.0,111.3822,111.4453,111.3461,111.4272,2471.0
2021-10-22 12:30:00,123.62,123.65,123.62,123.64,2000.0,111.4272,111.4543,111.4272,111.4453,2000.0
2021-10-22 12:35:00,123.6,123.68,123.59,123.63,4102.0,111.4092,111.4813,111.4002,111.4363,4102.0
2021-10-22 12:40:00,123.64,123.78,123.64,123.73,3548.0,111.4453,111.5715,111.4453,111.5264,3548.0
2021-10-22 12:45:00,123.73,123.8,123.72,123.74,8640.0,111.5264,111.5895,111.5174,111.5354,8640.0
2021-10-22 12:50:00,123.73,123.75,123.69,123.7,5217.0,111.5264,111.5444,111.4903,111.4994,5217.0
2021-10-22 12:55:00,123.72,123.73,123.6,123.63,4436.0,111.5174,111.5264,111.4092,111.4363,4436.0
2021-10-22 13:00:00,123.64,123.67,123.63,123.65,3370.0,111.4453,111.4723,111.4363,111.4543,3370.0
2021-10-22 13:05:00,123.67,123.76,123.63,123.76,5157.0,111.4723,111.5534,111.4363,111.5534,5157.0
2021-10-22 13:10:00,123.78,123.85,123.74,123.85,5096.0,111.5715,111.6346,111.5354,111.6346,5096.0
2021-10-22 13:15:00,123.84,123.85,123.78,123.83,2679.0,111.6255,111.6346,111.5715,111.6165,2679.0
2021-10-22 13:20:00,123.81,123.9,123.81,123.85,2501.0,111.5985,111.6796,111.5985,111.6346,2501.0
2021-10-22 13:25:00,123.85,123.88,123.82,123.85,3282.0,111.6346,111.6616,111.6075,111.6346,3282.0
2021-10-22 13:30:00,123.84,123.9,123.8,123.89,5215.0,111.6255,111.6796,111.5895,111.6706,5215.0
2021-10-22 13:35:00,123.89,123.91,123.85,123.88,3928.0,111.6706,111.6886,111.6346,111.6616,3928.0
2021-10-22 13:40:00,123.85,123.87,123.8,123.82,3538.0,111.6346,111.6526,111.5895,111.6075,3538.0
2021-10-22 13:45:00,123.84,123.86,123.82,123.83,1962.0,111.6255,111.6436,111.6075,111.6165,1962.0
2021-10-22 13:50:00,123.8,123.87,123.8,123.87,2553.0,111.5895,111.6526,111.5895,111.6526,2553.0
2021-10-22 13:55:00,123.87,123.87,123.72,123.72,7438.0,111.6526,111.6526,111.5174,111.5174,7438.0
2021-10-22 14:00:00,123.75,123.86,123.75,123.86,4174.0,111.5444,111.6436,111.5444,111.6436,4174.0
2021-10-22 14:05:00,123.92,123.92,123.8,123.85,6846.0,111.6977,111.6977,111.5895,111.6346,6846.0
2021-10-22 14:10:00,123.86,123.89,123.79,123.84,3781.0,111.6436,111.6706,111.5805,111.6255,3781.0
2021-10-22 14:15:00,123.87,123.9,123.81,123.9,7056.0,111.6526,111.6796,111.5985,111.6796,7056.0
2021-10-22 14:20:00,123.91,123.97,123.89,123.97,2000.0,111.6886,111.7427,111.6706,111.7427,2000.0
2021-10-22 14:25:00,123.96,124.06,123.95,124.03,5003.0,111.7337,111.8238,111.7247,111.7968,5003.0
2021-10-22 14:30:00,124.04,124.14,124.04,124.12,4129.0,111.8058,111.896,111.8058,111.8779,4129.0
2021-10-22 14:35:00,124.16,124.21,124.1,124.11,3730.0,111.914,111.9591,111.8599,111.8689,3730.0
2021-10-22 14:40:00,124.08,124.1,124.01,124.01,3215.0,111.8419,111.8599,111.7788,111.7788,3215.0
2021-10-22 14:45:00,123.98,124.0,123.95,123.97,1570.0,111.7517,111.7698,111.7247,111.7427,1570.0
2021-10-22 14:50:00,123.95,123.99,123.83,123.85,5020.0,111.7247,111.7608,111.6165,111.6346,5020.0
2021-10-22 14:55:00,123.83,123.83,123.67,123.67,2252.0,111.6165,111.6165,111.4723,111.4723,2252.0
2021-10-22 15:00:00,123.7,123.71,123.63,123.67,4083.0,111.4994,111.5084,111.4363,111.4723,4083.0
2021-10-22 15:05:00,123.68,123.81,123.68,123.81,2730.0,111.4813,111.5985,111.4813,111.5985,2730.0
2021-10-22 15:10:00,123.79,123.79,123.68,123.73,4927.0,111.5805,111.5805,111.4813,111.5264,4927.0
2021-10-22 15:15:00,123.73,123.78,123.68,123.71,8229.0,111.5264,111.5715,111.4813,111.5084,8229.0
2021-10-22 15:20:00,123.7,123.8,123.68,123.74,5891.0,111.4994,111.5895,111.4813,111.5354,5891.0
2021-10-22 15:25:00,123.72,123.73,123.62,123.7,5123.0,111.5174,111.5264,111.4272,111.4994,5123.0
2021-10-22 15:30:00,123.76,123.92,123.76,123.84,8720.0,111.5534,111.6977,111.5534,111.6255,8720.0
2021-10-22 15:35:00,123.87,123.88,123.77,123.83,9606.0,111.6526,111.6616,111.5625,111.6165,9606.0
2021-10-22 15:40:00,123.82,123.94,123.74,123.88,10064.0,111.6075,111.7157,111.5354,111.6616,10064.0
2021-10-22 15:45:00,123.86,123.9,123.78,123.83,12263.0,111.6436,111.6796,111.5715,111.6165,12263.0
2021-10-22 15:50:00,123.85,123.86,123.76,123.79,30016.0,111.6346,111.6436,111.5534,111.5805,30016.0
2021-10-22 15:55:00,123.78,123.9,123.72,123.78,76608.0,111.5715,111.6796,111.5174,111.5715,76608.0
2021-10-25 09:30:00,123.35,123.96,123.34,123.4,14077.0,111.1839,111.7337,111.1749,111.2289,14077.0
2021-10-25 09:35:00,123.15,123.75,123.14,123.75,5078.0,111.0036,111.5444,110.9946,111.5444,5078.0
2021-10-25 09:40:00,123.84,124.06,123.74,123.8,8644.0,111.6255,111.8238,111.5354,111.5895,8644.0
2021-10-25 09:45:00,123.84,123.99,123.84,123.92,3281.0,111.6255,111.7608,111.6255,111.6977,3281.0
2021-10-25 09:50:00,123.87,123.93,123.66,123.93,2322.0,111.6526,111.7067,111.4633,111.7067,2322.0
2021-10-25 09:55:00,123.88,123.98,123.77,123.77,4524.0,111.6616,111.7517,111.5625,111.5625,4524.0
2021-10-25 10:00:00,123.79,124.0,123.78,123.78,7430.0,111.5805,111.7698,111.5715,111.5715,7430.0
2021-10-25 10:05:00,123.78,123.78,123.29,123.29,7370.0,111.5715,111.5715,111.1298,111.1298,7370.0
2021-10-25 10:10:00,123.27,123.27,123.04,123.17,6841.0,111.1118,111.1118,110.9045,111.0216,6841.0
2021-10-25 10:15:00,123.13,123.38,123.13,123.38,4374.0,110.9856,111.2109,110.9856,111.2109,4374.0
2021-10-25 10:20:00,123.44,123.5,123.39,123.47,10619.0,111.265,111.3191,111.2199,111.292,10619.0
2021-10-25 10:25:00,123.45,123.47,123.33,123.47,5498.0,111.274,111.292,111.1658,111.292,5498.0
2021-10-25 10:30:00,123.48,123.55,123.48,123.55,3800.0,111.3011,111.3641,111.3011,111.3641,3800.0
2021-10-25 10:35:00,123.57,123.62,123.49,123.59,4650.0,111.3822,111.4272,111.3101,111.4002,4650.0
2021-10-25 10:40:00,123.61,123.74,123.59,123.69,4001.0,111.4182,111.5354,111.4002,111.4903,4001.0
2021-10-25 10:45:00,123.69,123.71,123.42,123.43,3191.0,111.4903,111.5084,111.247,111.256,3191.0
2021-10-25 10:50:00,123.4,123.5,123.35,123.5,4302.0,111.2289,111.3191,111.1839,111.3191,4302.0
2021-10-25 10:55:00,123.49,123.51,123.37,123.38,5041.0,111.3101,111.3281,111.2019,111.2109,5041.0
2021-10-25 11:00:00,123.35,123.55,123.35,123.47,3024.0,111.1839,111.3641,111.1839,111.292,3024.0
2021-10-25 11:05:00,123.45,123.53,123.37,123.53,8331.0,111.274,111.3461,111.2019,111.3461,8331.0
2021-10-25 11:10:00,123.49,123.49,123.39,123.45,4580.0,111.3101,111.3101,111.2199,111.274,4580.0
2021-10-25 11:15:00,123.47,123.47,123.42,123.44,2455.0,111.292,111.292,111.247,111.265,2455.0
2021-10-25 11:20:00,123.42,123.42,123.28,123.36,4134.0,111.247,111.247,111.1208,111.1929,4134.0
2021-10-25 11:25:00,123.37,123.37,123.28,123.36,2872.0,111.2019,111.2019,111.1208,111.1929,2872.0
2021-10-25 11:30:00,123.33,123.43,123.32,123.43,2302.0,111.1658,111.256,111.1568,111.256,2302.0
2021-10-25 11:35:00,123.43,123.5,123.43,123.48,4266.0,111.256,111.3191,111.256,111.3011,4266.0
2021-10-25 11:40:00,123.49,123.63,123.49,123.59,2654.0,111.3101,111.4363,111.3101,111.4002,2654.0
2021-10-25 11:45:00,123.51,123.51,123.47,123.5,2370.0,111.3281,111.3281,111.292,111.3191,2370.0
2021-10-25 11:50:00,123.49,123.63,123.49,123.62,1384.0,111.3101,111.4363,111.3101,111.4272,1384.0
2021-10-25 11:55:00,123.61,123.66,123.6,123.66,2000.0,111.4182,111.4633,111.4092,111.4633,2000.0
2021-10-25 12:00:00,123.63,123.73,123.62,123.71,1600.0,111.4363,111.5264,111.4272,111.5084,1600.0
2021-10-25 12:05:00,123.71,123.81,123.71,123.81,2956.0,111.5084,111.5985,111.5084,111.5985,2956.0
2021-10-25 12:10:00,123.79,123.81,123.78,123.79,810.0,111.5805,111.5985,111.5715,111.5805,810.0
2021-10-25 12:15:00,123.71,123.72,123.65,123.66,800.0,111.5084,111.5174,111.4543,111.4633,800.0
2021-10-25 12:20:00,123.63,123.65,123.63,123.65,1232.0,111.4363,111.4543,111.4363,111.4543,1232.0
2021-10-25 12:25:00,123.65,123.65,123.55,123.63,3497.0,111.4543,111.4543,111.3641,111.4363,3497.0
2021-10-25 12:30:00,123.6,123.6,123.54,123.6,2620.0,111.4092,111.4092,111.3551,111.4092,2620.0
2021-10-25 12:35:00,123.62,123.62,123.55,123.6,5771.0,111.4272,111.4272,111.3641,111.4092,5771.0
2021-10-25 12:40:00,123.59,123.63,123.56,123.62,5000.0,111.4002,111.4363,111.3732,111.4272,5000.0
2021-10-25 12:45:00,123.63,123.67,123.63,123.67,1605.0,111.4363,111.4723,111.4363,111.4723,1605.0
2021-10-25 12:50:00,123.65,123.7,123.61,123.69,2234.0,111.4543,111.4994,111.4182,111.4903,2234.0
2021-10-25 12:55:00,123.67,123.71,123.67,123.68,1500.0,111.4723,111.5084,111.4723,111.4813,1500.0
2021-10-25 13:00:00,123.69,123.8,123.69,123.8,2165.0,111.4903,111.5895,111.4903,111.5895,2165.0
2021-10-25 13:05:00,123.76,123.78,123.75,123.78,2583.0,111.5534,111.5715,111.5444,111.5715,2583.0
2021-10-25 13:10:00,123.8,123.84,123.79,123.84,1124.0,111.5895,111.6255,111.5805,111.6255,1124.0
2021-10-25 13:15:00,123.83,123.83,123.71,123.72,1844.0,111.6165,111.6165,111.5084,111.5174,1844.0
2021-10-25 13:20:00,123.7,123.7,123.63,123.63,1310.0,111.4994,111.4994,111.4363,111.4363,1310.0
2021-10-25 13:25:00,123.65,123.68,123.64,123.68,4001.0,111.4543,111.4813,111.4453,111.4813,4001.0
2021-10-25 13:30:00,123.69,123.73,123.64,123.65,2738.0,111.4903,111.5264,111.4453,111.4543,2738.0
2021-10-25 13:35:00,123.69,123.77,123.69,123.77,1100.0,111.4903,111.5625,111.4903,111.5625,1100.0
2021-10-25 13:40:00,123.71,123.71,123.66,123.68,2615.0,111.5084,111.5084,111.4633,111.4813,2615.0
2021-10-25 13:45:00,123.67,123.69,123.6,123.62,1103.0,111.4723,111.4903,111.4092,111.4272,1103.0
2021-10-25 13:50:00,123.59,123.65,123.59,123.65,2973.0,111.4002,111.4543,111.4002,111.4543,2973.0
2021-10-25 13:55:00,123.65,123.66,123.58,123.58,3425.0,111.4543,111.4633,111.3912,111.3912,3425.0
2021-10-25 14:00:00,123.59,123.63,123.49,123.5,2150.0,111.4002,111.4363,111.3101,111.3191,2150.0
2021-10-25 14:05:00,123.5,123.55,123.48,123.51,1822.0,111.3191,111.3641,111.3011,111.3281,1822.0
2021-10-25 14:10:00,123.51,123.51,123.32,123.33,1709.0,111.3281,111.3281,111.1568,111.1658,1709.0
2021-10-25 14:15:00,123.35,123.36,123.3,123.34,3641.0,111.1839,111.1929,111.1388,111.1749,3641.0
2021-10-25 14:20:00,123.34,123.44,123.34,123.43,2031.0,111.1749,111.265,111.1749,111.256,2031.0
2021-10-25 14:25:00,123.43,123.46,123.39,123.45,3601.0,111.256,111.283,111.2199,111.274,3601.0
2021-10-25 14:30:00,123.49,123.49,123.44,123.44,2517.0,111.3101,111.3101,111.265,111.265,2517.0
2021-10-25 14:35:00,123.39,123.58,123.38,123.57,3324.0,111.2199,111.3912,111.2109,111.3822,3324.0
2021-10-25 14:40:00,123.59,123.62,123.57,123.6,3533.0,111.4002,111.4272,111.3822,111.4092,3533.0
2021-10-25 14:45:00,123.6,123.61,123.51,123.57,3280.0,111.4092,111.4182,111.3281,111.3822,3280.0
2021-10-25 14:50:00,123.57,123.63,123.54,123.63,5273.0,111.3822,111.4363,111.3551,111.4363,5273.0
2021-10-25 14:55:00,123.63,123.66,123.53,123.53,3923.0,111.4363,111.4633,111.3461,111.3461,3923.0
2021-10-25 15:00:00,123.56,123.63,123.56,123.63,5729.0,111.3732,111.4363,111.3732,111.4363,5729.0
2021-10-25 15:05:00,123.67,123.67,123.59,123.63,4324.0,111.4723,111.4723,111.4002,111.4363,4324.0
2021-10-25 15:10:00,123.65,123.65,123.56,123.57,5959.0,111.4543,111.4543,111.3732,111.3822,5959.0
2021-10-25 15:15:00,123.57,123.57,123.38,123.38,4245.0,111.3822,111.3822,111.2109,111.2109,4245.0
2021-10-25 15:20:00,123.39,123.39,123.32,123.36,5565.0,111.2199,111.2199,111.1568,111.1929,5565.0
2021-10-25 15:25:00,123.35,123.43,123.34,123.41,5929.0,111.1839,111.256,111.1749,111.238,5929.0
2021-10-25 15:30:00,123.41,123.42,123.33,123.33,7940.0,111.238,111.247,111.1658,111.1658,7940.0
2021-10-25 15:35:00,123.31,123.4,123.29,123.4,11892.0,111.1478,111.2289,111.1298,111.2289,11892.0
2021-10-25 15:40:00,123.39,123.4,123.25,123.28,17929.0,111.2199,111.2289,111.0937,111.1208,17929.0
2021-10-25 15:45:00,123.29,123.29,123.11,123.19,17074.0,111.1298,111.1298,110.9675,111.0397,17074.0
2021-10-25 15:50:00,123.19,123.19,123.04,123.07,20085.0,111.0397,111.0397,110.9045,110.9315,20085.0
2021-10-25 15:55:00,123.07,123.19,123.01,123.17,39184.0,110.9315,111.0397,110.8774,111.0216,39184.0
2021-10-26 09:30:00,123.45,123.53,123.03,123.41,19048.0,111.274,111.3461,110.8954,111.238,19048.0
2021-10-26 09:35:00,123.48,123.6,123.18,123.21,2400.0,111.3011,111.4092,111.0306,111.0577,2400.0
2021-10-26 09:40:00,123.1,123.22,122.97,122.97,5448.0,110.9585,111.0667,110.8414,110.8414,5448.0
2021-10-26 09:45:00,122.97,123.1,122.82,123.09,7232.0,110.8414,110.9585,110.7061,110.9495,7232.0
2021-10-26 09:50:00,123.14,123.37,123.14,123.26,4863.0,110.9946,111.2019,110.9946,111.1028,4863.0
2021-10-26 09:55:00,123.17,123.2,123.04,123.05,5349.0,111.0216,111.0487,110.9045,110.9135,5349.0
2021-10-26 10:00:00,123.06,123.1,122.9,123.05,8248.0,110.9225,110.9585,110.7783,110.9135,8248.0
2021-10-26 10:05:00,123.03,123.15,123.02,123.05,6544.0,110.8954,111.0036,110.8864,110.9135,6544.0
2021-10-26 10:10:00,123.07,123.08,122.9,122.9,7845.0,110.9315,110.9405,110.7783,110.7783,7845.0
2021-10-26 10:15:00,122.91,123.32,122.91,123.29,5869.0,110.7873,111.1568,110.7873,111.1298,5869.0
2021-10-26 10:20:00,123.31,123.31,123.07,123.12,9704.0,111.1478,111.1478,110.9315,110.9766,9704.0
2021-10-26 10:25:00,123.09,123.17,122.99,123.15,5730.0,110.9495,111.0216,110.8594,111.0036,5730.0
2021-10-26 10:30:00,123.12,123.2,123.08,123.08,2607.0,110.9766,111.0487,110.9405,110.9405,2607.0
2021-10-26 10:35:00,123.12,123.16,123.06,123.16,2966.0,110.9766,111.0126,110.9225,111.0126,2966.0
2021-10-26 10:40:00,123.15,123.15,123.0,123.0,2074.0,111.0036,111.0036,110.8684,110.8684,2074.0
2021-10-26 10:45:00,123.01,123.06,123.01,123.05,3179.0,110.8774,110.9225,110.8774,110.9135,3179.0
2021-10-26 10:50:00,123.03,123.09,122.92,123.09,14622.0,110.8954,110.9495,110.7963,110.9495,14622.0
2021-10-26 10:55:00,123.1,123.27,123.09,123.26,3731.0,110.9585,111.1118,110.9495,111.1028,3731.0
2021-10-26 11:00:00,123.27,123.43,123.26,123.37,8562.0,111.1118,111.256,111.1028,111.2019,8562.0
2021-10-26 11:05:00,123.36,123.5,123.29,123.48,5128.0,111.1929,111.3191,111.1298,111.3011,5128.0
2021-10-26 11:10:00,123.46,123.49,123.38,123.39,3368.0,111.283,111.3101,111.2109,111.2199,3368.0
2021-10-26 11:15:00,123.42,123.49,123.38,123.38,4182.0,111.247,111.3101,111.2109,111.2109,4182.0
2021-10-26 11:20:00,123.44,123.45,123.34,123.34,2242.0,111.265,111.274,111.1749,111.1749,2242.0
2021-10-26 11:25:00,123.33,123.39,123.33,123.33,3432.0,111.1658,111.2199,111.1658,111.1658,3432.0
2021-10-26 11:30:00,123.36,123.48,123.18,123.18,5010.0,111.1929,111.3011,111.0306,111.0306,5010.0
2021-10-26 11:35:00,123.17,123.4,123.17,123.4,2325.0,111.0216,111.2289,111.0216,111.2289,2325.0
2021-10-26 11:40:00,123.38,123.41,123.29,123.33,2958.0,111.2109,111.238,111.1298,111.1658,2958.0
2021-10-26 11:45:00,123.32,123.33,123.24,123.26,2300.0,111.1568,111.1658,111.0847,111.1028,2300.0
2021-10-26 11:50:00,123.24,123.28,123.19,123.24,2911.0,111.0847,111.1208,111.0397,111.0847,2911.0
2021-10-26 11:55:00,123.15,123.22,123.15,123.17,2700.0,111.0036,111.0667,111.0036,111.0216,2700.0
2021-10-26 12:00:00,123.14,123.23,123.14,123.21,7068.0,110.9946,111.0757,110.9946,111.0577,7068.0
2021-10-26 12:05:00,123.19,123.23,123.12,123.15,3759.0,111.0397,111.0757,110.9766,111.0036,3759.0
2021-10-26 12:10:00,123.1,123.16,123.03,123.15,2406.0,110.9585,111.0126,110.8954,111.0036,2406.0
2021-10-26 12:15:00,123.22,123.22,123.12,123.12,1800.0,111.0667,111.0667,110.9766,110.9766,1800.0
2021-10-26 12:20:00,123.15,123.17,123.11,123.15,2900.0,111.0036,111.0216,110.9675,111.0036,2900.0
2021-10-26 12:25:00,123.19,123.31,123.19,123.25,2324.0,111.0397,111.1478,111.0397,111.0937,2324.0
2021-10-26 12:30:00,123.23,123.24,123.14,123.19,4348.0,111.0757,111.0847,110.9946,111.0397,4348.0
2021-10-26 12:35:00,123.16,123.28,123.15,123.28,3644.0,111.0126,111.1208,111.0036,111.1208,3644.0
2021-10-26 12:40:00,123.23,123.39,123.2,123.37,2705.0,111.0757,111.2199,111.0487,111.2019,2705.0
2021-10-26 12:45:00,123.37,123.49,123.37,123.47,6979.0,111.2019,111.3101,111.2019,111.292,6979.0
2021-10-26 12:50:00,123.45,123.47,123.35,123.4,3273.0,111.274,111.292,111.1839,111.2289,3273.0
2021-10-26 12:55:00,123.41,123.45,123.35,123.44,3222.0,111.238,111.274,111.1839,111.265,3222.0
2021-10-26 13:00:00,123.38,123.45,123.38,123.45,1914.0,111.2109,111.274,111.2109,111.274,1914.0
2021-10-26 13:05:00,123.42,123.47,123.38,123.39,2715.0,111.247,111.292,111.2109,111.2199,2715.0
2021-10-26 13:10:00,123.37,123.46,123.27,123.46,2787.0,111.2019,111.283,111.1118,111.283,2787.0
2021-10-26 13:15:00,123.43,123.43,123.36,123.37,2205.0,111.256,111.256,111.1929,111.2019,2205.0
2021-10-26 13:20:00,123.37,123.39,123.3,123.38,2901.0,111.2019,111.2199,111.1388,111.2109,2901.0
2021-10-26 13:25:00,123.34,123.44,123.31,123.41,2235.0,111.1749,111.265,111.1478,111.238,2235.0
2021-10-26 13:30:00,123.41,123.5,123.41,123.45,4170.0,111.238,111.3191,111.238,111.274,4170.0
2021-10-26 13:35:00,123.49,123.52,123.4,123.52,3882.0,111.3101,111.3371,111.2289,111.3371,3882.0
2021-10-26 13:40:00,123.52,123.61,123.48,123.61,5087.0,111.3371,111.4182,111.3011,111.4182,5087.0
2021-10-26 13:45:00,123.57,123.57,123.51,123.53,2859.0,111.3822,111.3822,111.3281,111.3461,2859.0
2021-10-26 13:50:00,123.55,123.55,123.47,123.47,1780.0,111.3641,111.3641,111.292,111.292,1780.0
2021-10-26 13:55:00,123.42,123.54,123.4,123.54,3526.0,111.247,111.3551,111.2289,111.3551,3526.0
2021-10-26 14:00:00,123.53,123.61,123.51,123.61,6293.0,111.3461,111.4182,111.3281,111.4182,6293.0
2021-10-26 14:05:00,123.6,123.6,123.46,123.48,2411.0,111.4092,111.4092,111.283,111.3011,2411.0
2021-10-26 14:10:00,123.46,123.47,123.42,123.46,1216.0,111.283,111.292,111.247,111.283,1216.0
2021-10-26 14:15:00,123.46,123.52,123.45,123.51,1886.0,111.283,111.3371,111.274,111.3281,1886.0
2021-10-26 14:20:00,123.54,123.54,123.47,123.47,1356.0,111.3551,111.3551,111.292,111.292,1356.0
2021-10-26 14:25:00,123.46,123.49,123.4,123.44,5469.0,111.283,111.3101,111.2289,111.265,5469.0
2021-10-26 14:30:00,123.45,123.47,123.43,123.46,2876.0,111.274,111.292,111.256,111.283,2876.0
2021-10-26 14:35:00,123.4,123.44,123.37,123.4,2100.0,111.2289,111.265,111.2019,111.2289,2100.0
2021-10-26 14:40:00,123.38,123.45,123.37,123.38,5113.0,111.2109,111.274,111.2019,111.2109,5113.0
2021-10-26 14:45:00,123.41,123.53,123.4,123.52,5148.0,111.238,111.3461,111.2289,111.3371,5148.0
2021-10-26 14:50:00,123.52,123.57,123.52,123.55,2489.0,111.3371,111.3822,111.3371,111.3641,2489.0
2021-10-26 14:55:00,123.58,123.66,123.58,123.63,4136.0,111.3912,111.4633,111.3912,111.4363,4136.0
2021-10-26 15:00:00,123.65,123.87,123.65,123.87,10012.0,111.4543,111.6526,111.4543,111.6526,10012.0
2021-10-26 15:05:00,123.86,123.88,123.76,123.76,7222.0,111.6436,111.6616,111.5534,111.5534,7222.0
2021-10-26 15:10:00,123.75,123.77,123.69,123.74,7752.0,111.5444,111.5625,111.4903,111.5354,7752.0
2021-10-26 15:15:00,123.72,123.84,123.68,123.84,8924.0,111.5174,111.6255,111.4813,111.6255,8924.0
2021-10-26 15:20:00,123.85,123.86,123.78,123.78,6590.0,111.6346,111.6436,111.5715,111.5715,6590.0
2021-10-26 15:25:00,123.81,123.82,123.69,123.69,10260.0,111.5985,111.6075,111.4903,111.4903,10260.0
2021-10-26 15:30:00,123.72,123.74,123.63,123.64,9072.0,111.5174,111.5354,111.4363,111.4453,9072.0
2021-10-26 15:35:00,123.65,123.69,123.62,123.67,10246.0,111.4543,111.4903,111.4272,111.4723,10246.0
2021-10-26 15:40:00,123.68,123.86,123.66,123.83,11676.0,111.4813,111.6436,111.4633,111.6165,11676.0
2021-10-26 15:45:00,123.84,123.98,123.83,123.87,24460.0,111.6255,111.7517,111.6165,111.6526,24460.0
2021-10-26 15:50:00,123.88,123.88,123.69,123.76,21683.0,111.6616,111.6616,111.4903,111.5534,21683.0
2021-10-26 15:55:00,123.76,123.76,123.49,123.55,54979.0,111.5534,111.5534,111.3101,111.3641,54979.0
2021-10-27 09:30:00,123.4,123.53,122.36,122.4,38593.0,111.2289,111.3461,110.2915,110.3276,38593.0
2021-10-27 09:35:00,122.36,122.39,121.72,122.13,17212.0,110.2915,110.3186,109.7146,110.0842,17212.0
2021-10-27 09:40:00,122.14,122.62,122.03,122.62,13416.0,110.0932,110.5259,109.9941,110.5259,13416.0
2021-10-27 09:45:00,122.58,122.81,122.5,122.75,8355.0,110.4898,110.6971,110.4177,110.6431,8355.0
2021-10-27 09:50:00,122.74,123.52,122.73,123.52,26671.0,110.634,111.3371,110.625,111.3371,26671.0
2021-10-27 09:55:00,123.5,123.71,123.5,123.56,34927.0,111.3191,111.5084,111.3191,111.3732,34927.0
2021-10-27 10:00:00,123.56,123.85,123.21,123.85,11629.0,111.3732,111.6346,111.0577,111.6346,11629.0
2021-10-27 10:05:00,123.8,123.81,123.47,123.59,31197.0,111.5895,111.5985,111.292,111.4002,31197.0
2021-10-27 10:10:00,123.59,123.96,123.43,123.44,9831.0,111.4002,111.7337,111.256,111.265,9831.0
2021-10-27 10:15:00,123.43,123.43,122.96,123.07,8822.0,111.256,111.256,110.8323,110.9315,8822.0
2021-10-27 10:20:00,123.09,123.42,123.07,123.21,5902.0,110.9495,111.247,110.9315,111.0577,5902.0
2021-10-27 10:25:00,123.19,123.33,123.17,123.25,5630.0,111.0397,111.1658,111.0216,111.0937,5630.0
2021-10-27 10:30:00,123.29,123.57,123.24,123.42,10883.0,111.1298,111.3822,111.0847,111.247,10883.0
2021-10-27 10:35:00,123.38,123.44,123.26,123.32,4012.0,111.2109,111.265,111.1028,111.1568,4012.0
2021-10-27 10:40:00,123.34,123.34,123.1,123.21,6216.0,111.1749,111.1749,110.9585,111.0577,6216.0
2021-10-27 10:45:00,123.24,123.25,123.01,123.05,4396.0,111.0847,111.0937,110.8774,110.9135,4396.0
2021-10-27 10:50:00,123.06,123.07,122.84,123.05,4030.0,110.9225,110.9315,110.7242,110.9135,4030.0
2021-10-27 10:55:00,123.12,123.12,122.81,122.86,6588.0,110.9766,110.9766,110.6971,110.7422,6588.0
2021-10-27 11:00:00,122.84,122.96,122.74,122.94,7917.0,110.7242,110.8323,110.634,110.8143,7917.0
2021-10-27 11:05:00,122.95,123.08,122.88,122.9,9325.0,110.8233,110.9405,110.7602,110.7783,9325.0
2021-10-27 11:10:00,122.88,123.2,122.88,123.2,6037.0,110.7602,111.0487,110.7602,111.0487,6037.0
2021-10-27 11:15:00,123.15,123.42,123.1,123.34,10365.0,111.0036,111.247,110.9585,111.1749,10365.0
2021-10-27 11:20:00,123.34,123.39,123.32,123.32,4673.0,111.1749,111.2199,111.1568,111.1568,4673.0
2021-10-27 11:25:00,123.33,123.6,123.3,123.56,6043.0,111.1658,111.4092,111.1388,111.3732,6043.0
2021-10-27 11:30:00,123.53,123.54,123.39,123.39,3418.0,111.3461,111.3551,111.2199,111.2199,3418.0
2021-10-27 11:35:00,123.45,123.57,123.42,123.57,3025.0,111.274,111.3822,111.247,111.3822,3025.0
2021-10-27 11:40:00,123.61,123.73,123.52,123.55,6369.0,111.4182,111.5264,111.3371,111.3641,6369.0
2021-10-27 11:45:00,123.5,123.57,123.47,123.51,11883.0,111.3191,111.3822,111.292,111.3281,11883.0
2021-10-27 11:50:00,123.52,123.7,123.51,123.67,8076.0,111.3371,111.4994,111.3281,111.4723,8076.0
2021-10-27 11:55:00,123.68,123.8,123.63,123.8,7057.0,111.4813,111.5895,111.4363,111.5895,7057.0
2021-10-27 12:00:00,123.82,123.82,123.76,123.78,4547.0,111.6075,111.6075,111.5534,111.5715,4547.0
2021-10-27 12:05:00,123.77,123.92,123.77,123.87,9319.0,111.5625,111.6977,111.5625,111.6526,9319.0
2021-10-27 12:10:00,123.91,123.95,123.84,123.85,4694.0,111.6886,111.7247,111.6255,111.6346,4694.0
2021-10-27 12:15:00,123.84,123.84,123.45,123.49,3228.0,111.6255,111.6255,111.274,111.3101,3228.0
2021-10-27 12:20:00,123.48,123.49,123.32,123.48,4782.0,111.3011,111.3101,111.1568,111.3011,4782.0
2021-10-27 12:25:00,123.54,123.62,123.51,123.57,5149.0,111.3551,111.4272,111.3281,111.3822,5149.0
2021-10-27 12:30:00,123.53,123.53,123.23,123.23,1693.0,111.3461,111.3461,111.0757,111.0757,1693.0
2021-10-27 12:35:00,123.26,123.26,123.17,123.22,2560.0,111.1028,111.1028,111.0216,111.0667,2560.0
2021-10-27 12:40:00,123.2,123.29,123.14,123.14,1885.0,111.0487,111.1298,110.9946,110.9946,1885.0
2021-10-27 12:45:00,123.15,123.23,123.14,123.17,3477.0,111.0036,111.0757,110.9946,111.0216,3477.0
2021-10-27 12:50:00,123.16,123.16,123.08,123.11,1986.0,111.0126,111.0126,110.9405,110.9675,1986.0
2021-10-27 12:55:00,123.08,123.1,123.0,123.09,2800.0,110.9405,110.9585,110.8684,110.9495,2800.0
2021-10-27 13:00:00,123.09,123.13,123.03,123.03,4276.0,110.9495,110.9856,110.8954,110.8954,4276.0
2021-10-27 13:05:00,123.06,123.1,123.04,123.09,2770.0,110.9225,110.9585,110.9045,110.9495,2770.0
2021-10-27 13:10:00,123.09,123.22,123.07,123.19,2575.0,110.9495,111.0667,110.9315,111.0397,2575.0
2021-10-27 13:15:00,123.18,123.19,123.09,123.14,2304.0,111.0306,111.0397,110.9495,110.9946,2304.0
2021-10-27 13:20:00,123.11,123.17,123.07,123.17,5284.0,110.9675,111.0216,110.9315,111.0216,5284.0
2021-10-27 13:25:00,123.17,123.25,123.17,123.25,2182.0,111.0216,111.0937,111.0216,111.0937,2182.0
2021-10-27 13:30:00,123.27,123.41,123.24,123.34,6675.0,111.1118,111.238,111.0847,111.1749,6675.0
2021-10-27 13:35:00,123.34,123.46,123.29,123.46,5046.0,111.1749,111.283,111.1298,111.283,5046.0
2021-10-27 13:40:00,123.44,123.45,123.36,123.38,2405.0,111.265,111.274,111.1929,111.2109,2405.0
2021-10-27 13:45:00,123.38,123.43,123.34,123.34,5130.0,111.2109,111.256,111.1749,111.1749,5130.0
2021-10-27 13:50:00,123.37,123.37,123.27,123.33,4979.0,111.2019,111.2019,111.1118,111.1658,4979.0
2021-10-27 13:55:00,123.32,123.41,123.26,123.4,4085.0,111.1568,111.238,111.1028,111.2289,4085.0
2021-10-27 14:00:00,123.43,123.43,123.31,123.33,3989.0,111.256,111.256,111.1478,111.1658,3989.0
2021-10-27 14:05:00,123.36,123.36,123.22,123.29,2108.0,111.1929,111.1929,111.0667,111.1298,2108.0
2021-10-27 14:10:00,123.27,123.38,123.25,123.36,3920.0,111.1118,111.2109,111.0937,111.1929,3920.0
2021-10-27 14:15:00,123.36,123.36,123.29,123.34,1700.0,111.1929,111.1929,111.1298,111.1749,1700.0
2021-10-27 14:20:00,123.32,123.32,123.18,123.32,4566.0,111.1568,111.1568,111.0306,111.1568,4566.0
2021-10-27 14:25:00,123.31,123.33,123.2,123.21,2578.0,111.1478,111.1658,111.0487,111.0577,2578.0
2021-10-27 14:30:00,123.23,123.24,123.13,123.2,3202.0,111.0757,111.0847,110.9856,111.0487,3202.0
2021-10-27 14:35:00,123.21,123.22,123.15,123.17,4436.0,111.0577,111.0667,111.0036,111.0216,4436.0
2021-10-27 14:40:00,123.15,123.15,123.0,123.01,2138.0,111.0036,111.0036,110.8684,110.8774,2138.0
2021-10-27 14:45:00,122.97,123.08,122.96,123.06,4243.0,110.8414,110.9405,110.8323,110.9225,4243.0
2021-10-27 14:50:00,123.08,123.1,123.06,123.08,3225.0,110.9405,110.9585,110.9225,110.9405,3225.0
2021-10-27 14:55:00,123.08,123.14,123.06,123.11,4389.0,110.9405,110.9946,110.9225,110.9675,4389.0
2021-10-27 15:00:00,123.11,123.13,123.0,123.02,4407.0,110.9675,110.9856,110.8684,110.8864,4407.0
2021-10-27 15:05:00,123.03,123.06,123.01,123.02,3429.0,110.8954,110.9225,110.8774,110.8864,3429.0
2021-10-27 15:10:00,122.99,123.01,122.86,122.87,4280.0,110.8594,110.8774,110.7422,110.7512,4280.0
2021-10-27 15:15:00,122.85,122.96,122.81,122.81,4960.0,110.7332,110.8323,110.6971,110.6971,4960.0
2021-10-27 15:20:00,122.81,122.9,122.79,122.9,5148.0,110.6971,110.7783,110.6791,110.7783,5148.0
2021-10-27 15:25:00,122.89,123.01,122.88,123.01,9447.0,110.7692,110.8774,110.7602,110.8774,9447.0
2021-10-27 15:30:00,123.07,123.12,122.84,122.9,7908.0,110.9315,110.9766,110.7242,110.7783,7908.0
2021-10-27 15:35:00,122.88,122.89,122.8,122.87,6400.0,110.7602,110.7692,110.6881,110.7512,6400.0
2021-10-27 15:40:00,122.87,122.9,122.77,122.77,7036.0,110.7512,110.7783,110.6611,110.6611,7036.0
2021-10-27 15:45:00,122.77,122.81,122.6,122.6,11003.0,110.6611,110.6971,110.5078,110.5078,11003.0
2021-10-27 15:50:00,122.61,122.66,122.55,122.61,16842.0,110.5169,110.5619,110.4628,110.5169,16842.0
2021-10-27 15:55:00,122.6,122.62,122.48,122.5,44923.0,110.5078,110.5259,110.3997,110.4177,44923.0
2021-10-28 09:30:00,122.46,123.29,122.41,123.15,24426.0,110.3817,111.1298,110.3366,111.0036,24426.0
2021-10-28 09:35:00,123.15,123.26,122.78,122.86,5276.0,111.0036,111.1028,110.6701,110.7422,5276.0
2021-10-28 09:40:00,122.81,122.96,122.74,122.95,14813.0,110.6971,110.8323,110.634,110.8233,14813.0
2021-10-28 09:45:00,123.18,123.59,123.13,123.43,6795.0,111.0306,111.4002,110.9856,111.256,6795.0
2021-10-28 09:50:00,123.38,123.4,122.89,122.9,9312.0,111.2109,111.2289,110.7692,110.7783,9312.0
2021-10-28 09:55:00,122.95,123.06,122.76,123.05,3948.0,110.8233,110.9225,110.6521,110.9135,3948.0
2021-10-28 10:00:00,123.09,123.12,122.73,122.82,8233.0,110.9495,110.9766,110.625,110.7061,8233.0
2021-10-28 10:05:00,122.83,123.11,122.77,123.08,3680.0,110.7152,110.9675,110.6611,110.9405,3680.0
2021-10-28 10:10:00,123.11,123.11,122.67,122.76,6747.0,110.9675,110.9675,110.5709,110.6521,6747.0
2021-10-28 10:15:00,122.81,122.81,122.64,122.76,5318.0,110.6971,110.6971,110.5439,110.6521,5318.0
2021-10-28 10:20:00,122.71,122.78,122.62,122.75,6435.0,110.607,110.6701,110.5259,110.6431,6435.0
2021-10-28 10:25:00,122.74,123.13,122.74,122.88,5101.0,110.634,110.9856,110.634,110.7602,5101.0
2021-10-28 10:30:00,122.85,122.98,122.85,122.92,3720.0,110.7332,110.8504,110.7332,110.7963,3720.0
2021-10-28 10:35:00,122.92,122.93,122.78,122.83,4851.0,110.7963,110.8053,110.6701,110.7152,4851.0
2021-10-28 10:40:00,122.82,122.96,122.79,122.89,10399.0,110.7061,110.8323,110.6791,110.7692,10399.0
2021-10-28 10:45:00,122.89,122.96,122.79,122.86,7518.0,110.7692,110.8323,110.6791,110.7422,7518.0
2021-10-28 10:50:00,122.84,122.85,122.63,122.81,17972.0,110.7242,110.7332,110.5349,110.6971,17972.0
2021-10-28 10:55:00,122.85,123.16,122.8,122.91,15904.0,110.7332,111.0126,110.6881,110.7873,15904.0
2021-10-28 11:00:00,122.9,122.9,122.57,122.57,14203.0,110.7783,110.7783,110.4808,110.4808,14203.0
2021-10-28 11:05:00,122.55,122.67,122.37,122.55,7792.0,110.4628,110.5709,110.3005,110.4628,7792.0
2021-10-28 11:10:00,122.5,122.58,122.5,122.53,10856.0,110.4177,110.4898,110.4177,110.4448,10856.0
2021-10-28 11:15:00,122.51,122.51,122.33,122.4,6455.0,110.4267,110.4267,110.2645,110.3276,6455.0
2021-10-28 11:20:00,122.39,122.4,122.14,122.28,12109.0,110.3186,110.3276,110.0932,110.2194,12109.0
2021-10-28 11:25:00,122.26,122.33,122.23,122.25,8007.0,110.2014,110.2645,110.1743,110.1924,8007.0
2021-10-28 11:30:00,122.25,122.25,122.21,122.23,5164.0,110.1924,110.1924,110.1563,110.1743,5164.0
2021-10-28 11:35:00,122.26,122.35,122.25,122.31,6196.0,110.2014,110.2825,110.1924,110.2465,6196.0
2021-10-28 11:40:00,122.33,122.45,122.32,122.37,4574.0,110.2645,110.3726,110.2555,110.3005,4574.0
2021-10-28 11:45:00,122.39,122.42,122.31,122.31,12676.0,110.3186,110.3456,110.2465,110.2465,12676.0
2021-10-28 11:50:00,122.3,122.52,122.27,122.51,6981.0,110.2374,110.4357,110.2104,110.4267,6981.0
2021-10-28 11:55:00,122.53,122.88,122.52,122.83,8263.0,110.4448,110.7602,110.4357,110.7152,8263.0
2021-10-28 12:00:00,122.83,122.93,122.76,122.93,8761.0,110.7152,110.8053,110.6521,110.8053,8761.0
2021-10-28 12:05:00,122.95,123.12,122.95,123.1,6497.0,110.8233,110.9766,110.8233,110.9585,6497.0
2021-10-28 12:10:00,123.13,123.28,123.09,123.28,8357.0,110.9856,111.1208,110.9495,111.1208,8357.0
2021-10-28 12:15:00,123.3,123.3,123.14,123.17,8301.0,111.1388,111.1388,110.9946,111.0216,8301.0
2021-10-28 12:20:00,123.17,123.19,123.05,123.19,7650.0,111.0216,111.0397,110.9135,111.0397,7650.0
2021-10-28 12:25:00,123.2,123.32,123.13,123.21,13292.0,111.0487,111.1568,110.9856,111.0577,13292.0
2021-10-28 12:30:00,123.22,123.25,123.12,123.23,6747.0,111.0667,111.0937,110.9766,111.0757,6747.0
2021-10-28 12:35:00,123.24,123.26,123.16,123.17,5248.0,111.0847,111.1028,111.0126,111.0216,5248.0
2021-10-28 12:40:00,123.17,123.26,123.15,123.23,4196.0,111.0216,111.1028,111.0036,111.0757,4196.0
2021-10-28 12:45:00,123.24,123.27,123.15,123.17,4703.0,111.0847,111.1118,111.0036,111.0216,4703.0
2021-10-28 12:50:00,123.17,123.18,123.11,123.15,4635.0,111.0216,111.0306,110.9675,111.0036,4635.0
2021-10-28 12:55:00,123.15,123.15,122.85,122.86,5985.0,111.0036,111.0036,110.7332,110.7422,5985.0
2021-10-28 13:00:00,122.89,122.91,122.76,122.91,4634.0,110.7692,110.7873,110.6521,110.7873,4634.0
2021-10-28 13:05:00,122.94,122.98,122.91,122.94,4974.0,110.8143,110.8504,110.7873,110.8143,4974.0
2021-10-28 13:10:00,122.94,122.99,122.92,122.95,5334.0,110.8143,110.8594,110.7963,110.8233,5334.0
2021-10-28 13:15:00,122.96,123.01,122.95,122.99,4100.0,110.8323,110.8774,110.8233,110.8594,4100.0
2021-10-28 13:20:00,122.96,122.97,122.85,122.86,2552.0,110.8323,110.8414,110.7332,110.7422,2552.0
2021-10-28 13:25:00,122.83,122.87,122.81,122.87,3458.0,110.7152,110.7512,110.6971,110.7512,3458.0
2021-10-28 13:30:00,122.88,122.9,122.81,122.86,4259.0,110.7602,110.7783,110.6971,110.7422,4259.0
2021-10-28 13:35:00,122.88,123.01,122.87,123.01,6484.0,110.7602,110.8774,110.7512,110.8774,6484.0
2021-10-28 13:40:00,122.99,123.02,122.92,122.93,6247.0,110.8594,110.8864,110.7963,110.8053,6247.0
2021-10-28 13:45:00,122.93,123.0,122.93,122.96,4294.0,110.8053,110.8684,110.8053,110.8323,4294.0
2021-10-28 13:50:00,122.97,123.08,122.96,123.0,3513.0,110.8414,110.9405,110.8323,110.8684,3513.0
2021-10-28 13:55:00,122.99,122.99,122.93,122.93,2064.0,110.8594,110.8594,110.8053,110.8053,2064.0
2021-10-28 14:00:00,122.87,122.9,122.83,122.85,3387.0,110.7512,110.7783,110.7152,110.7332,3387.0
2021-10-28 14:05:00,122.88,122.93,122.88,122.91,2157.0,110.7602,110.8053,110.7602,110.7873,2157.0
2021-10-28 14:10:00,122.89,122.89,122.81,122.86,2914.0,110.7692,110.7692,110.6971,110.7422,2914.0
2021-10-28 14:15:00,122.86,122.87,122.83,122.86,4928.0,110.7422,110.7512,110.7152,110.7422,4928.0
2021-10-28 14:20:00,122.85,122.88,122.7,122.7,4014.0,110.7332,110.7602,110.598,110.598,4014.0
2021-10-28 14:25:00,122.7,122.79,122.65,122.79,5072.0,110.598,110.6791,110.5529,110.6791,5072.0
2021-10-28 14:30:00,122.76,122.76,122.64,122.66,4320.0,110.6521,110.6521,110.5439,110.5619,4320.0
2021-10-28 14:35:00,122.65,122.69,122.5,122.54,3649.0,110.5529,110.589,110.4177,110.4538,3649.0
2021-10-28 14:40:00,122.51,122.61,122.49,122.6,3458.0,110.4267,110.5169,110.4087,110.5078,3458.0
2021-10-28 14:45:00,122.59,122.59,122.52,122.52,3561.0,110.4988,110.4988,110.4357,110.4357,3561.0
2021-10-28 14:50:00,122.54,122.55,122.45,122.45,2731.0,110.4538,110.4628,110.3726,110.3726,2731.0
2021-10-28 14:55:00,122.43,122.57,122.4,122.55,5133.0,110.3546,110.4808,110.3276,110.4628,5133.0
2021-10-28 15:00:00,122.55,122.61,122.53,122.61,7714.0,110.4628,110.5169,110.4448,110.5169,7714.0
2021-10-28 15:05:00,122.63,122.64,122.58,122.61,5651.0,110.5349,110.5439,110.4898,110.5169,5651.0
2021-10-28 15:10:00,122.59,122.69,122.55,122.66,4100.0,110.4988,110.589,110.4628,110.5619,4100.0
2021-10-28 15:15:00,122.66,122.8,122.65,122.77,7458.0,110.5619,110.6881,110.5529,110.6611,7458.0
2021-10-28 15:20:00,122.79,122.86,122.75,122.8,4055.0,110.6791,110.7422,110.6431,110.6881,4055.0
2021-10-28 15:25:00,122.8,122.9,122.78,122.84,12915.0,110.6881,110.7783,110.6701,110.7242,12915.0
2021-10-28 15:30:00,122.86,122.86,122.68,122.78,11259.0,110.7422,110.7422,110.58,110.6701,11259.0
2021-10-28 15:35:00,122.75,122.9,122.75,122.89,7479.0,110.6431,110.7783,110.6431,110.7692,7479.0
2021-10-28 15:40:00,122.89,123.0,122.87,122.87,10089.0,110.7692,110.8684,110.7512,110.7512,10089.0
2021-10-28 15:45:00,122.87,123.0,122.86,122.97,12913.0,110.7512,110.8684,110.7422,110.8414,12913.0
2021-10-28 15:50:00,123.07,123.36,123.02,123.23,38113.0,110.9315,111.1929,110.8864,111.0757,38113.0
2021-10-28 15:55:00,123.23,123.43,123.18,123.36,46808.0,111.0757,111.256,111.0306,111.1929,46808.0
2021-10-29 09:30:00,123.29,123.29,122.63,123.03,23419.0,111.7247,111.7247,111.1267,111.4891,23419.0
2021-10-29 09:35:00,123.1,123.33,122.93,123.02,4874.0,111.5526,111.761,111.3985,111.4801,4874.0
2021-10-29 09:40:00,123.11,123.32,122.95,122.95,8133.0,111.5616,111.7519,111.4166,111.4166,8133.0
2021-10-29 09:45:00,122.85,123.09,122.85,123.09,8042.0,111.326,111.5435,111.326,111.5435,8042.0
2021-10-29 09:50:00,123.1,123.1,122.9,122.98,6641.0,111.5526,111.5526,111.3713,111.4438,6641.0
2021-10-29 09:55:00,123.01,123.07,122.84,122.84,6038.0,111.471,111.5254,111.317,111.317,6038.0
2021-10-29 10:00:00,122.81,123.13,122.81,123.13,5867.0,111.2898,111.5798,111.2898,111.5798,5867.0
2021-10-29 10:05:00,123.13,123.18,123.03,123.03,3688.0,111.5798,111.6251,111.4891,111.4891,3688.0
2021-10-29 10:10:00,123.07,123.25,123.07,123.22,5700.0,111.5254,111.6885,111.5254,111.6613,5700.0
2021-10-29 10:15:00,123.23,123.53,123.16,123.51,6250.0,111.6704,111.9422,111.6069,111.9241,6250.0
2021-10-29 10:20:00,123.51,123.67,123.3,123.3,8872.0,111.9241,112.0691,111.7338,111.7338,8872.0
2021-10-29 10:25:00,123.3,123.3,123.17,123.28,4243.0,111.7338,111.7338,111.616,111.7157,4243.0
2021-10-29 10:30:00,123.31,123.31,123.15,123.25,4100.0,111.7429,111.7429,111.5979,111.6885,4100.0
2021-10-29 10:35:00,123.31,123.5,123.31,123.42,3400.0,111.7429,111.915,111.7429,111.8426,3400.0
2021-10-29 10:40:00,123.45,123.5,123.35,123.44,5084.0,111.8697,111.915,111.7791,111.8607,5084.0
2021-10-29 10:45:00,123.51,123.55,123.46,123.48,4189.0,111.9241,111.9604,111.8788,111.8969,4189.0
2021-10-29 10:50:00,123.51,123.57,123.36,123.36,4853.0,111.9241,111.9785,111.7882,111.7882,4853.0
2021-10-29 10:55:00,123.39,123.51,123.37,123.43,5437.0,111.8154,111.9241,111.7972,111.8516,5437.0
2021-10-29 11:00:00,123.43,123.56,123.4,123.54,5528.0,111.8516,111.9694,111.8244,111.9513,5528.0
2021-10-29 11:05:00,123.47,123.54,123.44,123.5,5280.0,111.8879,111.9513,111.8607,111.915,5280.0
2021-10-29 11:10:00,123.53,123.6,123.5,123.51,3899.0,111.9422,112.0057,111.915,111.9241,3899.0
2021-10-29 11:15:00,123.55,123.61,123.54,123.59,2000.0,111.9604,112.0147,111.9513,111.9966,2000.0
2021-10-29 11:20:00,123.59,123.63,123.41,123.41,6641.0,111.9966,112.0329,111.8335,111.8335,6641.0
2021-10-29 11:25:00,123.4,123.53,123.27,123.27,4045.0,111.8244,111.9422,111.7066,111.7066,4045.0
2021-10-29 11:30:00,123.29,123.48,123.29,123.45,5970.0,111.7247,111.8969,111.7247,111.8697,5970.0
2021-10-29 11:35:00,123.4,123.45,123.33,123.33,2579.0,111.8244,111.8697,111.761,111.761,2579.0
2021-10-29 11:40:00,123.33,123.33,123.25,123.26,1768.0,111.761,111.761,111.6885,111.6976,1768.0
2021-10-29 11:45:00,123.25,123.34,123.19,123.34,4401.0,111.6885,111.7701,111.6341,111.7701,4401.0
2021-10-29 11:50:00,123.34,123.41,123.34,123.38,5013.0,111.7701,111.8335,111.7701,111.8063,5013.0
2021-10-29 11:55:00,123.4,123.47,123.4,123.4,2499.0,111.8244,111.8879,111.8244,111.8244,2499.0
2021-10-29 12:00:00,123.4,123.5,123.4,123.45,2517.0,111.8244,111.915,111.8244,111.8697,2517.0
2021-10-29 12:05:00,123.46,123.61,123.46,123.61,3384.0,111.8788,112.0147,111.8788,112.0147,3384.0
2021-10-29 12:10:00,123.62,123.67,123.6,123.64,3840.0,112.0238,112.0691,112.0057,112.0419,3840.0
2021-10-29 12:15:00,123.65,123.68,123.63,123.67,2296.0,112.051,112.0782,112.0329,112.0691,2296.0
2021-10-29 12:20:00,123.67,123.79,123.67,123.77,4434.0,112.0691,112.1778,112.0691,112.1597,4434.0
2021-10-29 12:25:00,123.78,123.81,123.73,123.8,3153.0,112.1688,112.196,112.1235,112.1869,3153.0
2021-10-29 12:30:00,123.72,123.8,123.72,123.73,3380.0,112.1144,112.1869,112.1144,112.1235,3380.0
2021-10-29 12:35:00,123.71,123.78,123.71,123.75,2400.0,112.1053,112.1688,112.1053,112.1416,2400.0
2021-10-29 12:40:00,123.76,123.85,123.66,123.67,3900.0,112.1507,112.2322,112.06,112.0691,3900.0
2021-10-29 12:45:00,123.67,123.76,123.65,123.76,4736.0,112.0691,112.1507,112.051,112.1507,4736.0
2021-10-29 12:50:00,123.76,123.78,123.63,123.66,3700.0,112.1507,112.1688,112.0329,112.06,3700.0
2021-10-29 12:55:00,123.67,123.68,123.55,123.55,9667.0,112.0691,112.0782,111.9604,111.9604,9667.0
2021-10-29 13:00:00,123.56,123.57,123.52,123.53,6398.0,111.9694,111.9785,111.9332,111.9422,6398.0
2021-10-29 13:05:00,123.53,123.64,123.53,123.64,8788.0,111.9422,112.0419,111.9422,112.0419,8788.0
2021-10-29 13:10:00,123.67,123.67,123.58,123.59,2158.0,112.0691,112.0691,111.9875,111.9966,2158.0
2021-10-29 13:15:00,123.55,123.62,123.55,123.59,2200.0,111.9604,112.0238,111.9604,111.9966,2200.0
2021-10-29 13:20:00,123.56,123.62,123.53,123.56,2776.0,111.9694,112.0238,111.9422,111.9694,2776.0
2021-10-29 13:25:00,123.53,123.57,123.51,123.53,2755.0,111.9422,111.9785,111.9241,111.9422,2755.0
2021-10-29 13:30:00,123.5,123.52,123.46,123.5,7585.0,111.915,111.9332,111.8788,111.915,7585.0
2021-10-29 13:35:00,123.5,123.51,123.41,123.42,5595.0,111.915,111.9241,111.8335,111.8426,5595.0
2021-10-29 13:40:00,123.42,123.49,123.41,123.46,2547.0,111.8426,111.906,111.8335,111.8788,2547.0
2021-10-29 13:45:00,123.47,123.47,123.34,123.36,3234.0,111.8879,111.8879,111.7701,111.7882,3234.0
2021-10-29 13:50:00,123.38,123.42,123.35,123.41,2965.0,111.8063,111.8426,111.7791,111.8335,2965.0
2021-10-29 13:55:00,123.39,123.44,123.34,123.37,6259.0,111.8154,111.8607,111.7701,111.7972,6259.0
2021-10-29 14:00:00,123.35,123.45,123.33,123.41,5558.0,111.7791,111.8697,111.761,111.8335,5558.0
2021-10-29 14:05:00,123.39,123.4,123.33,123.37,4113.0,111.8154,111.8244,111.761,111.7972,4113.0
2021-10-29 14:10:00,123.39,123.41,123.34,123.41,4347.0,111.8154,111.8335,111.7701,111.8335,4347.0
2021-10-29 14:15:00,123.4,123.47,123.35,123.38,3631.0,111.8244,111.8879,111.7791,111.8063,3631.0
2021-10-29 14:20:00,123.39,123.41,123.33,123.33,7893.0,111.8154,111.8335,111.761,111.761,7893.0
2021-10-29 14:25:00,123.34,123.4,123.28,123.34,6542.0,111.7701,111.8244,111.7157,111.7701,6542.0
2021-10-29 14:30:00,123.36,123.39,123.34,123.36,2700.0,111.7882,111.8154,111.7701,111.7882,2700.0
2021-10-29 14:35:00,123.34,123.39,123.3,123.32,4461.0,111.7701,111.8154,111.7338,111.7519,4461.0
2021-10-29 14:40:00,123.32,123.43,123.32,123.37,9697.0,111.7519,111.8516,111.7519,111.7972,9697.0
2021-10-29 14:45:00,123.35,123.4,123.31,123.4,4595.0,111.7791,111.8244,111.7429,111.8244,4595.0
2021-10-29 14:50:00,123.43,123.47,123.41,123.47,5246.0,111.8516,111.8879,111.8335,111.8879,5246.0
2021-10-29 14:55:00,123.45,123.47,123.33,123.42,5864.0,111.8697,111.8879,111.761,111.8426,5864.0
2021-10-29 15:00:00,123.42,123.42,123.34,123.39,4214.0,111.8426,111.8426,111.7701,111.8154,4214.0
2021-10-29 15:05:00,123.38,123.44,123.36,123.36,5116.0,111.8063,111.8607,111.7882,111.7882,5116.0
2021-10-29 15:10:00,123.38,123.39,123.31,123.32,3125.0,111.8063,111.8154,111.7429,111.7519,3125.0
2021-10-29 15:15:00,123.31,123.31,123.12,123.23,4454.0,111.7429,111.7429,111.5707,111.6704,4454.0
2021-10-29 15:20:00,123.23,123.26,123.07,123.07,5794.0,111.6704,111.6976,111.5254,111.5254,5794.0
2021-10-29 15:25:00,123.06,123.14,123.04,123.11,9355.0,111.5163,111.5888,111.4982,111.5616,9355.0
2021-10-29 15:30:00,123.09,123.19,123.07,123.19,5455.0,111.5435,111.6341,111.5254,111.6341,5455.0
2021-10-29 15:35:00,123.16,123.26,123.16,123.26,7656.0,111.6069,111.6976,111.6069,111.6976,7656.0
2021-10-29 15:40:00,123.23,123.34,123.23,123.27,8966.0,111.6704,111.7701,111.6704,111.7066,8966.0
2021-10-29 15:45:00,123.29,123.31,123.21,123.22,10119.0,111.7247,111.7429,111.6522,111.6613,10119.0
2021-10-29 15:50:00,123.22,123.33,123.09,123.18,40024.0,111.6613,111.761,111.5435,111.6251,40024.0
2021-10-29 15:55:00,123.21,123.38,123.21,123.26,55376.0,111.6522,111.8063,111.6522,111.6976,55376.0
2021-11-01 09:30:00,123.28,123.28,122.25,122.84,19072.0,111.7157,111.7157,110.7823,111.317,19072.0
2021-11-01 09:35:00,122.69,122.79,122.53,122.79,7959.0,111.181,111.2716,111.036,111.2716,7959.0
2021-11-01 09:40:00,122.67,122.73,122.16,122.22,8783.0,111.1629,111.2173,110.7007,110.7551,8783.0
2021-11-01 09:45:00,122.22,122.27,122.01,122.04,8169.0,110.7551,110.8004,110.5648,110.592,8169.0
2021-11-01 09:50:00,121.99,122.18,121.87,121.99,4727.0,110.5467,110.7189,110.4379,110.5467,4727.0
2021-11-01 09:55:00,122.0,122.37,121.94,122.37,5835.0,110.5558,110.891,110.5014,110.891,5835.0
2021-11-01 10:00:00,122.32,122.34,122.09,122.12,8051.0,110.8457,110.8639,110.6373,110.6645,8051.0
2021-11-01 10:05:00,122.18,122.18,122.05,122.06,6519.0,110.7189,110.7189,110.6011,110.6101,6519.0
2021-11-01 10:10:00,121.98,122.18,121.95,122.09,6470.0,110.5376,110.7189,110.5104,110.6373,6470.0
2021-11-01 10:15:00,122.12,122.12,121.92,121.92,4259.0,110.6645,110.6645,110.4833,110.4833,4259.0
2021-11-01 10:20:00,121.94,121.99,121.73,121.73,5000.0,110.5014,110.5467,110.3111,110.3111,5000.0
2021-11-01 10:25:00,121.8,121.92,121.73,121.78,6854.0,110.3745,110.4833,110.3111,110.3564,6854.0
2021-11-01 10:30:00,121.76,121.76,121.58,121.69,12991.0,110.3383,110.3383,110.1752,110.2748,12991.0
2021-11-01 10:35:00,121.73,121.87,121.68,121.75,7206.0,110.3111,110.4379,110.2658,110.3292,7206.0
2021-11-01 10:40:00,121.79,121.83,121.74,121.75,3611.0,110.3655,110.4017,110.3201,110.3292,3611.0
2021-11-01 10:45:00,121.79,121.82,121.51,121.52,7132.0,110.3655,110.3926,110.1117,110.1208,7132.0
2021-11-01 10:50:00,121.55,121.66,121.29,121.29,6333.0,110.148,110.2476,109.9124,109.9124,6333.0
2021-11-01 10:55:00,121.27,121.44,121.26,121.43,11643.0,109.8942,110.0483,109.8852,110.0392,11643.0
2021-11-01 11:00:00,121.44,121.68,121.4,121.63,9704.0,110.0483,110.2658,110.012,110.2205,9704.0
2021-11-01 11:05:00,121.62,121.63,121.39,121.4,4302.0,110.2114,110.2205,110.003,110.012,4302.0
2021-11-01 11:10:00,121.35,121.42,121.27,121.34,6790.0,109.9667,110.0302,109.8942,109.9577,6790.0
2021-11-01 11:15:00,121.39,121.48,121.34,121.42,7583.0,110.003,110.0845,109.9577,110.0302,7583.0
2021-11-01 11:20:00,121.44,121.63,121.44,121.63,3054.0,110.0483,110.2205,110.0483,110.2205,3054.0
2021-11-01 11:25:00,121.58,121.63,121.45,121.45,4214.0,110.1752,110.2205,110.0573,110.0573,4214.0
2021-11-01 11:30:00,121.47,121.57,121.44,121.51,9030.0,110.0755,110.1661,110.0483,110.1117,9030.0
2021-11-01 11:35:00,121.49,121.49,121.29,121.29,3797.0,110.0936,110.0936,109.9124,109.9124,3797.0
2021-11-01 11:40:00,121.27,121.29,121.16,121.23,7678.0,109.8942,109.9124,109.7946,109.858,7678.0
2021-11-01 11:45:00,121.19,121.22,121.09,121.11,4179.0,109.8217,109.8489,109.7311,109.7492,4179.0
2021-11-01 11:50:00,121.09,121.18,121.03,121.06,4732.0,109.7311,109.8127,109.6767,109.7039,4732.0
2021-11-01 11:55:00,121.05,121.21,121.02,121.21,11100.0,109.6949,109.8399,109.6677,109.8399,11100.0
2021-11-01 12:00:00,121.22,121.34,121.21,121.34,5688.0,109.8489,109.9577,109.8399,109.9577,5688.0
2021-11-01 12:05:00,121.36,121.39,121.34,121.36,2427.0,109.9758,110.003,109.9577,109.9758,2427.0
2021-11-01 12:10:00,121.31,121.36,121.27,121.27,5164.0,109.9305,109.9758,109.8942,109.8942,5164.0
2021-11-01 12:15:00,121.31,121.45,121.31,121.45,3420.0,109.9305,110.0573,109.9305,110.0573,3420.0
2021-11-01 12:20:00,121.47,121.53,121.45,121.51,2954.0,110.0755,110.1298,110.0573,110.1117,2954.0
2021-11-01 12:25:00,121.58,121.67,121.55,121.67,7511.0,110.1752,110.2567,110.148,110.2567,7511.0
2021-11-01 12:30:00,121.67,121.8,121.66,121.79,2309.0,110.2567,110.3745,110.2476,110.3655,2309.0
2021-11-01 12:35:00,121.78,121.85,121.73,121.85,8669.0,110.3564,110.4198,110.3111,110.4198,8669.0
2021-11-01 12:40:00,121.85,121.92,121.82,121.85,5465.0,110.4198,110.4833,110.3926,110.4198,5465.0
2021-11-01 12:45:00,121.84,121.95,121.84,121.9,5084.0,110.4108,110.5104,110.4108,110.4651,5084.0
2021-11-01 12:50:00,121.89,121.94,121.85,121.86,3307.0,110.4561,110.5014,110.4198,110.4289,3307.0
2021-11-01 12:55:00,121.91,121.95,121.85,121.89,3783.0,110.4742,110.5104,110.4198,110.4561,3783.0
2021-11-01 13:00:00,121.88,121.9,121.82,121.86,3021.0,110.447,110.4651,110.3926,110.4289,3021.0
2021-11-01 13:05:00,121.88,121.99,121.87,121.97,32454.0,110.447,110.5467,110.4379,110.5286,32454.0
2021-11-01 13:10:00,121.93,121.94,121.85,121.85,3120.0,110.4923,110.5014,110.4198,110.4198,3120.0
2021-11-01 13:15:00,121.79,121.9,121.79,121.88,8890.0,110.3655,110.4651,110.3655,110.447,8890.0
2021-11-01 13:20:00,121.87,121.89,121.62,121.63,7948.0,110.4379,110.4561,110.2114,110.2205,7948.0
2021-11-01 13:25:00,121.64,121.78,121.63,121.73,9539.0,110.2295,110.3564,110.2205,110.3111,9539.0
2021-11-01 13:30:00,121.72,121.74,121.63,121.67,16750.0,110.302,110.3201,110.2205,110.2567,16750.0
2021-11-01 13:35:00,121.65,121.68,121.61,121.61,8977.0,110.2386,110.2658,110.2023,110.2023,8977.0
2021-11-01 13:40:00,121.61,121.62,121.33,121.34,6828.0,110.2023,110.2114,109.9486,109.9577,6828.0
2021-11-01 13:45:00,121.34,121.36,121.28,121.3,6623.0,109.9577,109.9758,109.9033,109.9214,6623.0
2021-11-01 13:50:00,121.27,121.27,120.99,121.0,9602.0,109.8942,109.8942,109.6405,109.6496,9602.0
2021-11-01 13:55:00,120.98,121.03,120.95,120.99,9320.0,109.6314,109.6767,109.6042,109.6405,9320.0
2021-11-01 14:00:00,120.97,121.25,120.93,121.05,22830.0,109.6224,109.8761,109.5861,109.6949,22830.0
2021-11-01 14:05:00,121.06,121.07,120.99,121.07,4591.0,109.7039,109.713,109.6405,109.713,4591.0
2021-11-01 14:10:00,121.07,121.1,120.95,121.02,10582.0,109.713,109.7402,109.6042,109.6677,10582.0
2021-11-01 14:15:00,121.03,121.09,121.03,121.09,5403.0,109.6767,109.7311,109.6767,109.7311,5403.0
2021-11-01 14:20:00,121.09,121.26,121.08,121.25,4152.0,109.7311,109.8852,109.7221,109.8761,4152.0
2021-11-01 14:25:00,121.27,121.27,121.19,121.19,4548.0,109.8942,109.8942,109.8217,109.8217,4548.0
2021-11-01 14:30:00,121.22,121.32,121.22,121.31,3323.0,109.8489,109.9395,109.8489,109.9305,3323.0
2021-11-01 14:35:00,121.36,121.46,121.36,121.41,1748.0,109.9758,110.0664,109.9758,110.0211,1748.0
2021-11-01 14:40:00,121.42,121.46,121.35,121.42,4135.0,110.0302,110.0664,109.9667,110.0302,4135.0
2021-11-01 14:45:00,121.41,121.46,121.38,121.44,4341.0,110.0211,110.0664,109.9939,110.0483,4341.0
2021-11-01 14:50:00,121.47,121.47,121.38,121.42,4767.0,110.0755,110.0755,109.9939,110.0302,4767.0
2021-11-01 14:55:00,121.41,121.58,121.39,121.54,4879.0,110.0211,110.1752,110.003,110.1389,4879.0
2021-11-01 15:00:00,121.5,121.52,121.47,121.51,4112.0,110.1027,110.1208,110.0755,110.1117,4112.0
2021-11-01 15:05:00,121.52,121.53,121.47,121.49,4246.0,110.1208,110.1298,110.0755,110.0936,4246.0
2021-11-01 15:10:00,121.49,121.51,121.45,121.48,4481.0,110.0936,110.1117,110.0573,110.0845,4481.0
2021-11-01 15:15:00,121.5,121.57,121.47,121.52,6652.0,110.1027,110.1661,110.0755,110.1208,6652.0
2021-11-01 15:20:00,121.52,121.58,121.45,121.53,5500.0,110.1208,110.1752,110.0573,110.1298,5500.0
2021-11-01 15:25:00,121.53,121.58,121.53,121.57,4988.0,110.1298,110.1752,110.1298,110.1661,4988.0
2021-11-01 15:30:00,121.53,121.54,121.4,121.44,10877.0,110.1298,110.1389,110.012,110.0483,10877.0
2021-11-01 15:35:00,121.43,121.46,121.28,121.31,12527.0,110.0392,110.0664,109.9033,109.9305,12527.0
2021-11-01 15:40:00,121.34,121.34,121.25,121.32,8300.0,109.9577,109.9577,109.8761,109.9395,8300.0
2021-11-01 15:45:00,121.32,121.38,121.22,121.28,15888.0,109.9395,109.9939,109.8489,109.9033,15888.0
2021-11-01 15:50:00,121.38,121.47,121.28,121.43,38520.0,109.9939,110.0755,109.9033,110.0392,38520.0
2021-11-01 15:55:00,121.47,121.67,121.42,121.61,58153.0,110.0755,110.2567,110.0302,110.2023,58153.0
2021-11-02 09:30:00,121.95,122.47,121.75,122.23,22914.0,110.5104,110.9817,110.3292,110.7642,22914.0
2021-11-02 09:35:00,122.23,122.38,121.98,122.19,6189.0,110.7642,110.9001,110.5376,110.7279,6189.0
2021-11-02 09:40:00,122.2,122.2,122.02,122.18,2947.0,110.737,110.737,110.5739,110.7189,2947.0
2021-11-02 09:45:00,122.21,122.47,122.18,122.32,4327.0,110.7461,110.9817,110.7189,110.8457,4327.0
2021-11-02 09:50:00,122.18,122.52,122.16,122.49,7029.0,110.7189,111.027,110.7007,110.9998,7029.0
2021-11-02 09:55:00,122.52,122.52,122.28,122.41,4827.0,111.027,111.027,110.8095,110.9273,4827.0
2021-11-02 10:00:00,122.41,122.44,122.33,122.39,2900.0,110.9273,110.9545,110.8548,110.9092,2900.0
2021-11-02 10:05:00,122.34,122.55,122.17,122.55,5786.0,110.8639,111.0542,110.7098,111.0542,5786.0
2021-11-02 10:10:00,122.6,122.63,122.46,122.58,6663.0,111.0995,111.1267,110.9726,111.0813,6663.0
2021-11-02 10:15:00,122.6,122.77,122.57,122.57,5655.0,111.0995,111.2535,111.0723,111.0723,5655.0
2021-11-02 10:20:00,122.61,122.75,122.58,122.73,8889.0,111.1085,111.2354,111.0813,111.2173,8889.0
2021-11-02 10:25:00,122.71,122.71,122.57,122.58,6273.0,111.1992,111.1992,111.0723,111.0813,6273.0
2021-11-02 10:30:00,122.6,122.66,122.54,122.59,5450.0,111.0995,111.1538,111.0451,111.0904,5450.0
2021-11-02 10:35:00,122.5,122.54,122.23,122.23,5627.0,111.0089,111.0451,110.7642,110.7642,5627.0
2021-11-02 10:40:00,122.15,122.33,122.12,122.29,5167.0,110.6917,110.8548,110.6645,110.8186,5167.0
2021-11-02 10:45:00,122.31,122.49,122.3,122.46,5604.0,110.8367,110.9998,110.8276,110.9726,5604.0
2021-11-02 10:50:00,122.45,122.48,122.34,122.38,4732.0,110.9635,110.9907,110.8639,110.9001,4732.0
2021-11-02 10:55:00,122.4,122.61,122.4,122.59,4319.0,110.9182,111.1085,110.9182,111.0904,4319.0
2021-11-02 11:00:00,122.63,122.67,122.57,122.57,3816.0,111.1267,111.1629,111.0723,111.0723,3816.0
2021-11-02 11:05:00,122.6,122.73,122.6,122.62,5844.0,111.0995,111.2173,111.0995,111.1176,5844.0
2021-11-02 11:10:00,122.61,122.61,122.47,122.51,3938.0,111.1085,111.1085,110.9817,111.0179,3938.0
2021-11-02 11:15:00,122.46,122.52,122.39,122.52,2400.0,110.9726,111.027,110.9092,111.027,2400.0
2021-11-02 11:20:00,122.52,122.58,122.49,122.58,3587.0,111.027,111.0813,110.9998,111.0813,3587.0
2021-11-02 11:25:00,122.59,122.67,122.53,122.67,3499.0,111.0904,111.1629,111.036,111.1629,3499.0
2021-11-02 11:30:00,122.72,122.95,122.72,122.95,5797.0,111.2082,111.4166,111.2082,111.4166,5797.0
2021-11-02 11:35:00,122.95,122.95,122.83,122.89,4034.0,111.4166,111.4166,111.3079,111.3623,4034.0
2021-11-02 11:40:00,122.89,122.91,122.79,122.91,5940.0,111.3623,111.3804,111.2716,111.3804,5940.0
2021-11-02 11:45:00,122.9,122.95,122.83,122.9,7153.0,111.3713,111.4166,111.3079,111.3713,7153.0
2021-11-02 11:50:00,122.9,122.93,122.74,122.74,4881.0,111.3713,111.3985,111.2263,111.2263,4881.0
2021-11-02 11:55:00,122.76,122.79,122.69,122.77,3302.0,111.2445,111.2716,111.181,111.2535,3302.0
2021-11-02 12:00:00,122.76,122.89,122.75,122.88,2438.0,111.2445,111.3623,111.2354,111.3532,2438.0
2021-11-02 12:05:00,122.88,122.89,122.82,122.86,4239.0,111.3532,111.3623,111.2988,111.3351,4239.0
2021-11-02 12:10:00,122.9,122.99,122.9,122.98,3592.0,111.3713,111.4529,111.3713,111.4438,3592.0
2021-11-02 12:15:00,122.98,123.1,122.98,123.09,2861.0,111.4438,111.5526,111.4438,111.5435,2861.0
2021-11-02 12:20:00,123.11,123.12,123.04,123.04,5396.0,111.5616,111.5707,111.4982,111.4982,5396.0
2021-11-02 12:25:00,123.05,123.15,123.05,123.14,4943.0,111.5073,111.5979,111.5073,111.5888,4943.0
2021-11-02 12:30:00,123.16,123.34,123.16,123.31,2453.0,111.6069,111.7701,111.6069,111.7429,2453.0
2021-11-02 12:35:00,123.33,123.34,123.2,123.27,6260.0,111.761,111.7701,111.6432,111.7066,6260.0
2021-11-02 12:40:00,123.28,123.28,123.1,123.12,7649.0,111.7157,111.7157,111.5526,111.5707,7649.0
2021-11-02 12:45:00,123.12,123.14,123.02,123.03,5054.0,111.5707,111.5888,111.4801,111.4891,5054.0
2021-11-02 12:50:00,123.02,123.02,122.86,122.86,5967.0,111.4801,111.4801,111.3351,111.3351,5967.0
2021-11-02 12:55:00,122.87,123.03,122.86,122.93,6677.0,111.3441,111.4891,111.3351,111.3985,6677.0
2021-11-02 13:00:00,122.95,122.99,122.86,122.87,4116.0,111.4166,111.4529,111.3351,111.3441,4116.0
2021-11-02 13:05:00,122.83,122.83,122.77,122.78,3884.0,111.3079,111.3079,111.2535,111.2626,3884.0
2021-11-02 13:10:00,122.79,122.85,122.77,122.79,5139.0,111.2716,111.326,111.2535,111.2716,5139.0
2021-11-02 13:15:00,122.79,122.79,122.7,122.74,4949.0,111.2716,111.2716,111.1901,111.2263,4949.0
2021-11-02 13:20:00,122.74,122.85,122.72,122.85,3221.0,111.2263,111.326,111.2082,111.326,3221.0
2021-11-02 13:25:00,122.82,122.88,122.81,122.81,3389.0,111.2988,111.3532,111.2898,111.2898,3389.0
2021-11-02 13:30:00,122.81,122.83,122.74,122.74,2497.0,111.2898,111.3079,111.2263,111.2263,2497.0
2021-11-02 13:35:00,122.73,122.91,122.73,122.9,4246.0,111.2173,111.3804,111.2173,111.3713,4246.0
2021-11-02 13:40:00,122.89,122.99,122.87,122.96,2055.0,111.3623,111.4529,111.3441,111.4257,2055.0
2021-11-02 13:45:00,122.97,123.02,122.94,123.02,6285.0,111.4348,111.4801,111.4076,111.4801,6285.0
2021-11-02 13:50:00,123.06,123.11,123.05,123.09,2243.0,111.5163,111.5616,111.5073,111.5435,2243.0
2021-11-02 13:55:00,123.09,123.11,123.06,123.11,3524.0,111.5435,111.5616,111.5163,111.5616,3524.0
2021-11-02 14:00:00,123.09,123.11,123.01,123.03,8968.0,111.5435,111.5616,111.471,111.4891,8968.0
2021-11-02 14:05:00,123.04,123.04,122.95,122.96,3205.0,111.4982,111.4982,111.4166,111.4257,3205.0
2021-11-02 14:10:00,122.97,123.04,122.97,123.0,2736.0,111.4348,111.4982,111.4348,111.4619,2736.0
2021-11-02 14:15:00,122.99,123.01,122.97,122.98,2473.0,111.4529,111.471,111.4348,111.4438,2473.0
2021-11-02 14:20:00,122.96,123.03,122.92,123.03,4207.0,111.4257,111.4891,111.3895,111.4891,4207.0
2021-11-02 14:25:00,123.03,123.11,123.02,123.04,2987.0,111.4891,111.5616,111.4801,111.4982,2987.0
2021-11-02 14:30:00,123.04,123.04,122.98,123.01,2949.0,111.4982,111.4982,111.4438,111.471,2949.0
2021-11-02 14:35:00,123.02,123.16,123.01,123.16,4228.0,111.4801,111.6069,111.471,111.6069,4228.0
2021-11-02 14:40:00,123.17,123.27,123.16,123.23,5471.0,111.616,111.7066,111.6069,111.6704,5471.0
2021-11-02 14:45:00,123.26,123.26,123.15,123.16,3299.0,111.6976,111.6976,111.5979,111.6069,3299.0
2021-11-02 14:50:00,123.16,123.17,123.11,123.15,4535.0,111.6069,111.616,111.5616,111.5979,4535.0
2021-11-02 14:55:00,123.15,123.28,123.15,123.28,3982.0,111.5979,111.7157,111.5979,111.7157,3982.0
2021-11-02 15:00:00,123.29,123.34,123.23,123.24,6350.0,111.7247,111.7701,111.6704,111.6794,6350.0
2021-11-02 15:05:00,123.24,123.35,123.23,123.33,5304.0,111.6794,111.7791,111.6704,111.761,5304.0
2021-11-02 15:10:00,123.32,123.36,123.25,123.27,11615.0,111.7519,111.7882,111.6885,111.7066,11615.0
2021-11-02 15:15:00,123.28,123.32,123.26,123.26,7799.0,111.7157,111.7519,111.6976,111.6976,7799.0
2021-11-02 15:20:00,123.25,123.27,123.19,123.23,9168.0,111.6885,111.7066,111.6341,111.6704,9168.0
2021-11-02 15:25:00,123.23,123.36,123.22,123.34,8365.0,111.6704,111.7882,111.6613,111.7701,8365.0
2021-11-02 15:30:00,123.34,123.34,123.14,123.14,8773.0,111.7701,111.7701,111.5888,111.5888,8773.0
2021-11-02 15:35:00,123.15,123.19,122.96,123.04,9467.0,111.5979,111.6341,111.4257,111.4982,9467.0
2021-11-02 15:40:00,123.06,123.34,123.06,123.34,10753.0,111.5163,111.7701,111.5163,111.7701,10753.0
2021-11-02 15:45:00,123.34,123.39,123.2,123.39,22458.0,111.7701,111.8154,111.6432,111.8154,22458.0
2021-11-02 15:50:00,123.32,123.33,123.14,123.16,21310.0,111.7519,111.761,111.5888,111.6069,21310.0
2021-11-02 15:55:00,123.17,123.45,123.15,123.44,55348.0,111.616,111.8697,111.5979,111.8607,55348.0
2021-11-03 09:30:00,123.59,123.86,122.94,122.98,18298.0,111.9966,112.2413,111.4076,111.4438,18298.0
2021-11-03 09:35:00,123.05,123.06,122.65,122.78,3731.0,111.5073,111.5163,111.1448,111.2626,3731.0
2021-11-03 09:40:00,122.74,122.94,122.74,122.8,4393.0,111.2263,111.4076,111.2263,111.2807,4393.0
2021-11-03 09:45:00,122.85,122.85,122.31,122.34,10336.0,111.326,111.326,110.8367,110.8639,10336.0
2021-11-03 09:50:00,122.37,122.4,121.97,121.97,4039.0,110.891,110.9182,110.5286,110.5286,4039.0
2021-11-03 09:55:00,122.09,122.24,122.09,122.23,5178.0,110.6373,110.7732,110.6373,110.7642,5178.0
2021-11-03 10:00:00,122.18,122.18,122.02,122.04,4899.0,110.7189,110.7189,110.5739,110.592,4899.0
2021-11-03 10:05:00,122.0,122.12,121.92,121.92,7835.0,110.5558,110.6645,110.4833,110.4833,7835.0
2021-11-03 10:10:00,121.82,122.04,121.82,121.82,3840.0,110.3926,110.592,110.3926,110.3926,3840.0
2021-11-03 10:15:00,121.75,121.82,121.71,121.81,5135.0,110.3292,110.3926,110.293,110.3836,5135.0
2021-11-03 10:20:00,121.67,122.1,121.61,122.1,2872.0,110.2567,110.6464,110.2023,110.6464,2872.0
2021-11-03 10:25:00,122.11,122.31,122.09,122.3,2562.0,110.6554,110.8367,110.6373,110.8276,2562.0
2021-11-03 10:30:00,122.26,122.39,122.13,122.2,3272.0,110.7914,110.9092,110.6736,110.737,3272.0
2021-11-03 10:35:00,122.25,122.4,122.2,122.4,3025.0,110.7823,110.9182,110.737,110.9182,3025.0
2021-11-03 10:40:00,122.38,122.47,122.29,122.39,2654.0,110.9001,110.9817,110.8186,110.9092,2654.0
2021-11-03 10:45:00,122.43,122.51,122.4,122.45,3694.0,110.9454,111.0179,110.9182,110.9635,3694.0
2021-11-03 10:50:00,122.44,122.55,122.44,122.48,2955.0,110.9545,111.0542,110.9545,110.9907,2955.0
2021-11-03 10:55:00,122.49,122.58,122.45,122.58,5236.0,110.9998,111.0813,110.9635,111.0813,5236.0
2021-11-03 11:00:00,122.51,122.53,122.46,122.5,2637.0,111.0179,111.036,110.9726,111.0089,2637.0
2021-11-03 11:05:00,122.45,122.45,122.38,122.41,4186.0,110.9635,110.9635,110.9001,110.9273,4186.0
2021-11-03 11:10:00,122.4,122.4,122.33,122.38,3500.0,110.9182,110.9182,110.8548,110.9001,3500.0
2021-11-03 11:15:00,122.34,122.41,122.31,122.32,4000.0,110.8639,110.9273,110.8367,110.8457,4000.0
2021-11-03 11:20:00,122.34,122.35,122.28,122.31,1339.0,110.8639,110.8729,110.8095,110.8367,1339.0
2021-11-03 11:25:00,122.34,122.42,122.33,122.41,3819.0,110.8639,110.9364,110.8548,110.9273,3819.0
2021-11-03 11:30:00,122.41,122.49,122.4,122.45,3948.0,110.9273,110.9998,110.9182,110.9635,3948.0
2021-11-03 11:35:00,122.45,122.63,122.42,122.45,6697.0,110.9635,111.1267,110.9364,110.9635,6697.0
2021-11-03 11:40:00,122.43,122.5,122.41,122.48,1900.0,110.9454,111.0089,110.9273,110.9907,1900.0
2021-11-03 11:45:00,122.49,122.57,122.46,122.48,7276.0,110.9998,111.0723,110.9726,110.9907,7276.0
2021-11-03 11:50:00,122.53,122.72,122.51,122.69,4545.0,111.036,111.2082,111.0179,111.181,4545.0
2021-11-03 11:55:00,122.68,122.83,122.67,122.79,2901.0,111.172,111.3079,111.1629,111.2716,2901.0
2021-11-03 12:00:00,122.79,122.79,122.68,122.76,3750.0,111.2716,111.2716,111.172,111.2445,3750.0
2021-11-03 12:05:00,122.73,122.91,122.73,122.87,2525.0,111.2173,111.3804,111.2173,111.3441,2525.0
2021-11-03 12:10:00,122.87,122.95,122.81,122.95,2400.0,111.3441,111.4166,111.2898,111.4166,2400.0
2021-11-03 12:15:00,122.92,122.93,122.85,122.87,1726.0,111.3895,111.3985,111.326,111.3441,1726.0
2021-11-03 12:20:00,122.86,122.89,122.79,122.82,2698.0,111.3351,111.3623,111.2716,111.2988,2698.0
2021-11-03 12:25:00,122.79,122.81,122.72,122.72,2682.0,111.2716,111.2898,111.2082,111.2082,2682.0
2021-11-03 12:30:00,122.7,122.8,122.69,122.75,2684.0,111.1901,111.2807,111.181,111.2354,2684.0
2021-11-03 12:35:00,122.71,122.72,122.62,122.63,5228.0,111.1992,111.2082,111.1176,111.1267,5228.0
2021-11-03 12:40:00,122.64,122.64,122.57,122.62,1950.0,111.1357,111.1357,111.0723,111.1176,1950.0
2021-11-03 12:45:00,122.6,122.62,122.58,122.59,2215.0,111.0995,111.1176,111.0813,111.0904,2215.0
2021-11-03 12:50:00,122.51,122.54,122.49,122.53,1100.0,111.0179,111.0451,110.9998,111.036,1100.0
2021-11-03 12:55:00,122.52,122.57,122.51,122.55,1686.0,111.027,111.0723,111.0179,111.0542,1686.0
2021-11-03 13:00:00,122.54,122.56,122.49,122.55,1901.0,111.0451,111.0632,110.9998,111.0542,1901.0
2021-11-03 13:05:00,122.54,122.67,122.54,122.67,2137.0,111.0451,111.1629,111.0451,111.1629,2137.0
2021-11-03 13:10:00,122.66,122.75,122.65,122.75,2071.0,111.1538,111.2354,111.1448,111.2354,2071.0
2021-11-03 13:15:00,122.73,122.78,122.73,122.77,1500.0,111.2173,111.2626,111.2173,111.2535,1500.0
2021-11-03 13:20:00,122.78,122.85,122.77,122.83,3546.0,111.2626,111.326,111.2535,111.3079,3546.0
2021-11-03 13:25:00,122.84,122.86,122.71,122.71,2733.0,111.317,111.3351,111.1992,111.1992,2733.0
2021-11-03 13:30:00,122.7,122.76,122.7,122.74,1534.0,111.1901,111.2445,111.1901,111.2263,1534.0
2021-11-03 13:35:00,122.72,122.73,122.69,122.7,1410.0,111.2082,111.2173,111.181,111.1901,1410.0
2021-11-03 13:40:00,122.68,122.71,122.66,122.69,2137.0,111.172,111.1992,111.1538,111.181,2137.0
2021-11-03 13:45:00,122.67,122.67,122.56,122.63,2967.0,111.1629,111.1629,111.0632,111.1267,2967.0
2021-11-03 13:50:00,122.62,122.64,122.61,122.62,2242.0,111.1176,111.1357,111.1085,111.1176,2242.0
2021-11-03 13:55:00,122.6,122.66,122.6,122.64,3057.0,111.0995,111.1538,111.0995,111.1357,3057.0
2021-11-03 14:00:00,122.59,123.15,122.59,123.06,6293.0,111.0904,111.5979,111.0904,111.5163,6293.0
2021-11-03 14:05:00,123.05,123.13,122.9,122.9,2289.0,111.5073,111.5798,111.3713,111.3713,2289.0
2021-11-03 14:10:00,122.93,123.01,122.88,122.95,3965.0,111.3985,111.471,111.3532,111.4166,3965.0
2021-11-03 14:15:00,122.92,123.02,122.88,123.0,6394.0,111.3895,111.4801,111.3532,111.4619,6394.0
2021-11-03 14:20:00,123.01,123.12,123.0,123.11,2131.0,111.471,111.5707,111.4619,111.5616,2131.0
2021-11-03 14:25:00,123.09,123.11,122.96,122.97,3372.0,111.5435,111.5616,111.4257,111.4348,3372.0
2021-11-03 14:30:00,122.95,122.98,122.86,122.89,3359.0,111.4166,111.4438,111.3351,111.3623,3359.0
2021-11-03 14:35:00,122.89,122.95,122.84,122.93,1699.0,111.3623,111.4166,111.317,111.3985,1699.0
2021-11-03 14:40:00,122.93,123.09,122.92,123.02,3384.0,111.3985,111.5435,111.3895,111.4801,3384.0
2021-11-03 14:45:00,123.05,123.3,123.02,123.3,4915.0,111.5073,111.7338,111.4801,111.7338,4915.0
2021-11-03 14:50:00,123.32,123.38,123.28,123.35,3640.0,111.7519,111.8063,111.7157,111.7791,3640.0
2021-11-03 14:55:00,123.35,123.39,123.23,123.23,3876.0,111.7791,111.8154,111.6704,111.6704,3876.0
2021-11-03 15:00:00,123.27,123.3,123.21,123.23,8564.0,111.7066,111.7338,111.6522,111.6704,8564.0
2021-11-03 15:05:00,123.23,123.26,123.16,123.26,2696.0,111.6704,111.6976,111.6069,111.6976,2696.0
2021-11-03 15:10:00,123.27,123.29,123.21,123.22,3414.0,111.7066,111.7247,111.6522,111.6613,3414.0
2021-11-03 15:15:00,123.22,123.23,123.16,123.23,4567.0,111.6613,111.6704,111.6069,111.6704,4567.0
2021-11-03 15:20:00,123.22,123.24,123.15,123.22,4144.0,111.6613,111.6794,111.5979,111.6613,4144.0
2021-11-03 15:25:00,123.24,123.27,123.12,123.12,3724.0,111.6794,111.7066,111.5707,111.5707,3724.0
2021-11-03 15:30:00,123.17,123.32,123.17,123.32,4386.0,111.616,111.7519,111.616,111.7519,4386.0
2021-11-03 15:35:00,123.34,123.37,123.24,123.28,6522.0,111.7701,111.7972,111.6794,111.7157,6522.0
2021-11-03 15:40:00,123.26,123.42,123.26,123.42,7661.0,111.6976,111.8426,111.6976,111.8426,7661.0
2021-11-03 15:45:00,123.43,123.51,123.43,123.49,7052.0,111.8516,111.9241,111.8516,111.906,7052.0
2021-11-03 15:50:00,123.51,123.58,123.35,123.46,23453.0,111.9241,111.9875,111.7791,111.8788,23453.0
2021-11-03 15:55:00,123.45,123.53,123.38,123.43,42628.0,111.8697,111.9422,111.8063,111.8516,42628.0
2021-11-04 09:30:00,123.35,123.58,123.11,123.5,12209.0,111.7791,111.9875,111.5616,111.915,12209.0
2021-11-04 09:35:00,123.48,123.64,123.36,123.46,5667.0,111.8969,112.0419,111.7882,111.8788,5667.0
2021-11-04 09:40:00,123.56,124.25,123.56,124.01,7290.0,111.9694,112.5947,111.9694,112.3772,7290.0
2021-11-04 09:45:00,123.9,123.93,123.73,123.77,2407.0,112.2775,112.3047,112.1235,112.1597,2407.0
2021-11-04 09:50:00,123.83,124.04,123.79,124.03,4579.0,112.2141,112.4044,112.1778,112.3953,4579.0
2021-11-04 09:55:00,123.91,123.91,123.28,123.28,3631.0,112.2866,112.2866,111.7157,111.7157,3631.0
2021-11-04 10:00:00,123.29,123.34,123.23,123.25,5356.0,111.7247,111.7701,111.6704,111.6885,5356.0
2021-11-04 10:05:00,123.26,123.37,123.17,123.27,5398.0,111.6976,111.7972,111.616,111.7066,5398.0
2021-11-04 10:10:00,123.36,123.58,123.35,123.55,1908.0,111.7882,111.9875,111.7791,111.9604,1908.0
2021-11-04 10:15:00,123.63,123.64,123.38,123.41,2821.0,112.0329,112.0419,111.8063,111.8335,2821.0
2021-11-04 10:20:00,123.44,123.47,123.22,123.27,4316.0,111.8607,111.8879,111.6613,111.7066,4316.0
2021-11-04 10:25:00,123.25,123.25,123.09,123.18,5282.0,111.6885,111.6885,111.5435,111.6251,5282.0
2021-11-04 10:30:00,123.18,123.39,123.14,123.35,4961.0,111.6251,111.8154,111.5888,111.7791,4961.0
2021-11-04 10:35:00,123.38,123.51,123.3,123.49,1878.0,111.8063,111.9241,111.7338,111.906,1878.0
2021-11-04 10:40:00,123.48,123.56,123.31,123.55,3032.0,111.8969,111.9694,111.7429,111.9604,3032.0
2021-11-04 10:45:00,123.5,123.56,123.38,123.56,2557.0,111.915,111.9694,111.8063,111.9694,2557.0
2021-11-04 10:50:00,123.56,123.65,123.5,123.58,4670.0,111.9694,112.051,111.915,111.9875,4670.0
2021-11-04 10:55:00,123.58,123.59,123.45,123.45,4493.0,111.9875,111.9966,111.8697,111.8697,4493.0
2021-11-04 11:00:00,123.44,123.45,123.32,123.42,6617.0,111.8607,111.8697,111.7519,111.8426,6617.0
2021-11-04 11:05:00,123.42,123.53,123.41,123.53,5548.0,111.8426,111.9422,111.8335,111.9422,5548.0
2021-11-04 11:10:00,123.49,123.55,123.44,123.46,2896.0,111.906,111.9604,111.8607,111.8788,2896.0
2021-11-04 11:15:00,123.44,123.7,123.37,123.7,4592.0,111.8607,112.0963,111.7972,112.0963,4592.0
2021-11-04 11:20:00,123.63,123.63,123.58,123.59,800.0,112.0329,112.0329,111.9875,111.9966,800.0
2021-11-04 11:25:00,123.58,123.75,123.58,123.7,4766.0,111.9875,112.1416,111.9875,112.0963,4766.0
2021-11-04 11:30:00,123.71,123.87,123.69,123.84,2341.0,112.1053,112.2503,112.0872,112.2232,2341.0
2021-11-04 11:35:00,123.76,123.83,123.68,123.74,2992.0,112.1507,112.2141,112.0782,112.1325,2992.0
2021-11-04 11:40:00,123.66,123.7,123.56,123.7,1649.0,112.06,112.0963,111.9694,112.0963,1649.0
2021-11-04 11:45:00,123.71,123.77,123.58,123.59,4252.0,112.1053,112.1597,111.9875,111.9966,4252.0
2021-11-04 11:50:00,123.57,123.6,123.53,123.6,2784.0,111.9785,112.0057,111.9422,112.0057,2784.0
2021-11-04 11:55:00,123.64,123.69,123.58,123.66,1998.0,112.0419,112.0872,111.9875,112.06,1998.0
2021-11-04 12:00:00,123.68,123.7,123.59,123.63,2061.0,112.0782,112.0963,111.9966,112.0329,2061.0
2021-11-04 12:05:00,123.65,123.65,123.53,123.54,1650.0,112.051,112.051,111.9422,111.9513,1650.0
2021-11-04 12:10:00,123.54,123.58,123.49,123.58,7293.0,111.9513,111.9875,111.906,111.9875,7293.0
2021-11-04 12:15:00,123.58,123.58,123.39,123.51,3846.0,111.9875,111.9875,111.8154,111.9241,3846.0
2021-11-04 12:20:00,123.54,123.55,123.43,123.43,1477.0,111.9513,111.9604,111.8516,111.8516,1477.0
2021-11-04 12:25:00,123.46,123.57,123.46,123.57,1698.0,111.8788,111.9785,111.8788,111.9785,1698.0
2021-11-04 12:30:00,123.57,123.57,123.4,123.41,2148.0,111.9785,111.9785,111.8244,111.8335,2148.0
2021-11-04 12:35:00,123.42,123.43,123.37,123.42,2722.0,111.8426,111.8516,111.7972,111.8426,2722.0
2021-11-04 12:40:00,123.37,123.41,123.34,123.4,4671.0,111.7972,111.8335,111.7701,111.8244,4671.0
2021-11-04 12:45:00,123.4,123.46,123.31,123.38,9042.0,111.8244,111.8788,111.7429,111.8063,9042.0
2021-11-04 12:50:00,123.38,123.5,123.34,123.5,6803.0,111.8063,111.915,111.7701,111.915,6803.0
2021-11-04 12:55:00,123.49,123.56,123.48,123.48,3984.0,111.906,111.9694,111.8969,111.8969,3984.0
2021-11-04 13:00:00,123.44,123.45,123.34,123.34,4187.0,111.8607,111.8697,111.7701,111.7701,4187.0
2021-11-04 13:05:00,123.29,123.4,123.26,123.31,9526.0,111.7247,111.8244,111.6976,111.7429,9526.0
2021-11-04 13:10:00,123.28,123.46,123.24,123.35,15247.0,111.7157,111.8788,111.6794,111.7791,15247.0
2021-11-04 13:15:00,123.39,123.46,123.38,123.39,6702.0,111.8154,111.8788,111.8063,111.8154,6702.0
2021-11-04 13:20:00,123.38,123.38,123.31,123.36,2930.0,111.8063,111.8063,111.7429,111.7882,2930.0
2021-11-04 13:25:00,123.36,123.38,123.26,123.28,2802.0,111.7882,111.8063,111.6976,111.7157,2802.0
2021-11-04 13:30:00,123.29,123.29,123.18,123.19,3198.0,111.7247,111.7247,111.6251,111.6341,3198.0
2021-11-04 13:35:00,123.17,123.23,123.17,123.23,924.0,111.616,111.6704,111.616,111.6704,924.0
2021-11-04 13:40:00,123.27,123.37,123.26,123.37,1220.0,111.7066,111.7972,111.6976,111.7972,1220.0
2021-11-04 13:45:00,123.35,123.56,123.35,123.44,2709.0,111.7791,111.9694,111.7791,111.8607,2709.0
2021-11-04 13:50:00,123.47,123.49,123.41,123.45,2161.0,111.8879,111.906,111.8335,111.8697,2161.0
2021-11-04 13:55:00,123.43,123.43,123.35,123.38,1847.0,111.8516,111.8516,111.7791,111.8063,1847.0
2021-11-04 14:00:00,123.35,123.37,123.2,123.2,3736.0,111.7791,111.7972,111.6432,111.6432,3736.0
2021-11-04 14:05:00,123.19,123.19,123.13,123.16,1544.0,111.6341,111.6341,111.5798,111.6069,1544.0
2021-11-04 14:10:00,123.18,123.25,123.16,123.25,2263.0,111.6251,111.6885,111.6069,111.6885,2263.0
2021-11-04 14:15:00,123.22,123.22,123.07,123.17,3010.0,111.6613,111.6613,111.5254,111.616,3010.0
2021-11-04 14:20:00,123.13,123.15,123.09,123.09,2323.0,111.5798,111.5979,111.5435,111.5435,2323.0
2021-11-04 14:25:00,123.09,123.11,122.94,122.98,4983.0,111.5435,111.5616,111.4076,111.4438,4983.0
2021-11-04 14:30:00,122.94,122.98,122.87,122.88,4097.0,111.4076,111.4438,111.3441,111.3532,4097.0
2021-11-04 14:35:00,122.89,122.9,122.79,122.81,5500.0,111.3623,111.3713,111.2716,111.2898,5500.0
2021-11-04 14:40:00,122.78,122.93,122.78,122.88,5254.0,111.2626,111.3985,111.2626,111.3532,5254.0
2021-11-04 14:45:00,122.9,122.9,122.81,122.81,5881.0,111.3713,111.3713,111.2898,111.2898,5881.0
2021-11-04 14:50:00,122.82,122.86,122.78,122.82,5076.0,111.2988,111.3351,111.2626,111.2988,5076.0
2021-11-04 14:55:00,122.84,122.95,122.84,122.93,2572.0,111.317,111.4166,111.317,111.3985,2572.0
2021-11-04 15:00:00,122.93,123.1,122.91,123.1,4900.0,111.3985,111.5526,111.3804,111.5526,4900.0
2021-11-04 15:05:00,123.09,123.24,123.09,123.24,5623.0,111.5435,111.6794,111.5435,111.6794,5623.0
2021-11-04 15:10:00,123.24,123.33,123.22,123.3,4735.0,111.6794,111.761,111.6613,111.7338,4735.0
2021-11-04 15:15:00,123.28,123.34,123.22,123.28,6923.0,111.7157,111.7701,111.6613,111.7157,6923.0
2021-11-04 15:20:00,123.32,123.32,123.2,123.26,4761.0,111.7519,111.7519,111.6432,111.6976,4761.0
2021-11-04 15:25:00,123.27,123.35,123.23,123.25,4405.0,111.7066,111.7791,111.6704,111.6885,4405.0
2021-11-04 15:30:00,123.26,123.27,123.13,123.22,7797.0,111.6976,111.7066,111.5798,111.6613,7797.0
2021-11-04 15:35:00,123.24,123.35,123.23,123.3,9241.0,111.6794,111.7791,111.6704,111.7338,9241.0
2021-11-04 15:40:00,123.29,123.38,123.25,123.37,17087.0,111.7247,111.8063,111.6885,111.7972,17087.0
2021-11-04 15:45:00,123.33,123.56,123.19,123.48,24631.0,111.761,111.9694,111.6341,111.8969,24631.0
2021-11-04 15:50:00,123.46,123.52,123.38,123.52,16894.0,111.8788,111.9332,111.8063,111.9332,16894.0
2021-11-04 15:55:00,123.51,123.8,123.51,123.75,56680.0,111.9241,112.1869,111.9241,112.1416,56680.0
2021-11-05 09:30:00,124.71,125.17,124.51,124.94,23620.0,113.0115,113.4284,112.8303,113.22,23620.0
2021-11-05 09:35:00,124.89,125.03,124.75,125.0,3648.0,113.1747,113.3015,113.0478,113.2743,3648.0
2021-11-05 09:40:00,125.12,125.18,124.7,125.07,5820.0,113.3831,113.4375,113.0025,113.3378,5820.0
2021-11-05 09:45:00,125.18,125.24,124.85,124.93,5521.0,113.4375,113.4918,113.1384,113.2109,5521.0
2021-11-05 09:50:00,124.92,125.3,124.78,125.25,5818.0,113.2018,113.5462,113.075,113.5009,5818.0
2021-11-05 09:55:00,125.36,125.55,125.24,125.49,7237.0,113.6006,113.7727,113.4918,113.7184,7237.0
2021-11-05 10:00:00,125.52,125.73,125.44,125.57,8070.0,113.7456,113.9359,113.6731,113.7909,8070.0
2021-11-05 10:05:00,125.57,125.81,125.56,125.61,7834.0,113.7909,114.0084,113.7818,113.8271,7834.0
2021-11-05 10:10:00,125.57,125.6,125.33,125.43,10176.0,113.7909,113.8181,113.5734,113.664,10176.0
2021-11-05 10:15:00,125.48,125.56,125.42,125.54,5984.0,113.7093,113.7818,113.6549,113.7637,5984.0
2021-11-05 10:20:00,125.54,125.59,125.36,125.4,5654.0,113.7637,113.809,113.6006,113.6368,5654.0
2021-11-05 10:25:00,125.39,125.58,125.35,125.53,7330.0,113.6278,113.7999,113.5915,113.7546,7330.0
2021-11-05 10:30:00,125.55,125.55,125.39,125.48,2953.0,113.7727,113.7727,113.6278,113.7093,2953.0
2021-11-05 10:35:00,125.48,125.52,125.36,125.38,5715.0,113.7093,113.7456,113.6006,113.6187,5715.0
2021-11-05 10:40:00,125.4,125.53,125.36,125.5,7742.0,113.6368,113.7546,113.6006,113.7274,7742.0
2021-11-05 10:45:00,125.51,125.58,125.35,125.36,12589.0,113.7365,113.7999,113.5915,113.6006,12589.0
2021-11-05 10:50:00,125.36,125.67,125.36,125.48,7601.0,113.6006,113.8815,113.6006,113.7093,7601.0
2021-11-05 10:55:00,125.5,125.53,125.38,125.48,5920.0,113.7274,113.7546,113.6187,113.7093,5920.0
2021-11-05 11:00:00,125.48,125.51,125.36,125.4,9038.0,113.7093,113.7365,113.6006,113.6368,9038.0
2021-11-05 11:05:00,125.4,125.4,125.05,125.1,12636.0,113.6368,113.6368,113.3196,113.365,12636.0
2021-11-05 11:10:00,125.14,125.31,125.12,125.12,13562.0,113.4012,113.5553,113.3831,113.3831,13562.0
2021-11-05 11:15:00,125.07,125.11,124.96,125.1,7709.0,113.3378,113.374,113.2381,113.365,7709.0
2021-11-05 11:20:00,125.08,125.17,125.02,125.06,6284.0,113.3468,113.4284,113.2925,113.3287,6284.0
2021-11-05 11:25:00,125.02,125.02,124.96,125.01,5748.0,113.2925,113.2925,113.2381,113.2834,5748.0
2021-11-05 11:30:00,125.02,125.15,125.0,125.1,7996.0,113.2925,113.4103,113.2743,113.365,7996.0
2021-11-05 11:35:00,125.11,125.12,124.89,124.91,7153.0,113.374,113.3831,113.1747,113.1928,7153.0
2021-11-05 11:40:00,124.9,124.96,124.85,124.86,4956.0,113.1837,113.2381,113.1384,113.1475,4956.0
2021-11-05 11:45:00,124.85,124.85,124.74,124.77,3838.0,113.1384,113.1384,113.0387,113.0659,3838.0
2021-11-05 11:50:00,124.77,124.77,124.64,124.72,8038.0,113.0659,113.0659,112.9481,113.0206,8038.0
2021-11-05 11:55:00,124.72,124.72,124.57,124.57,4260.0,113.0206,113.0206,112.8847,112.8847,4260.0
2021-11-05 12:00:00,124.54,124.6,124.49,124.59,7861.0,112.8575,112.9119,112.8122,112.9028,7861.0
2021-11-05 12:05:00,124.58,124.6,124.48,124.5,4521.0,112.8937,112.9119,112.8031,112.8212,4521.0
2021-11-05 12:10:00,124.51,124.53,124.43,124.48,5026.0,112.8303,112.8484,112.7578,112.8031,5026.0
2021-11-05 12:15:00,124.48,124.54,124.46,124.52,6343.0,112.8031,112.8575,112.785,112.8394,6343.0
2021-11-05 12:20:00,124.52,124.63,124.49,124.63,9690.0,112.8394,112.939,112.8122,112.939,9690.0
2021-11-05 12:25:00,124.61,124.75,124.6,124.7,4667.0,112.9209,113.0478,112.9119,113.0025,4667.0
2021-11-05 12:30:00,124.7,124.72,124.64,124.71,5352.0,113.0025,113.0206,112.9481,113.0115,5352.0
2021-11-05 12:35:00,124.73,124.8,124.71,124.79,3903.0,113.0297,113.0931,113.0115,113.084,3903.0
2021-11-05 12:40:00,124.81,124.81,124.71,124.79,1845.0,113.1022,113.1022,113.0115,113.084,1845.0
2021-11-05 12:45:00,124.79,124.86,124.77,124.82,2796.0,113.084,113.1475,113.0659,113.1112,2796.0
2021-11-05 12:50:00,124.82,124.96,124.79,124.93,4090.0,113.1112,113.2381,113.084,113.2109,4090.0
2021-11-05 12:55:00,124.93,124.94,124.87,124.94,2738.0,113.2109,113.22,113.1565,113.22,2738.0
2021-11-05 13:00:00,124.94,125.04,124.92,125.04,5163.0,113.22,113.3106,113.2018,113.3106,5163.0
2021-11-05 13:05:00,125.07,125.07,124.88,124.88,3189.0,113.3378,113.3378,113.1656,113.1656,3189.0
2021-11-05 13:10:00,124.87,124.92,124.87,124.91,3923.0,113.1565,113.2018,113.1565,113.1928,3923.0
2021-11-05 13:15:00,124.92,125.07,124.9,125.01,4143.0,113.2018,113.3378,113.1837,113.2834,4143.0
2021-11-05 13:20:00,125.02,125.02,124.88,124.89,4127.0,113.2925,113.2925,113.1656,113.1747,4127.0
2021-11-05 13:25:00,124.86,124.9,124.79,124.79,3982.0,113.1475,113.1837,113.084,113.084,3982.0
2021-11-05 13:30:00,124.79,124.88,124.76,124.88,2721.0,113.084,113.1656,113.0569,113.1656,2721.0
2021-11-05 13:35:00,124.86,124.86,124.7,124.7,3970.0,113.1475,113.1475,113.0025,113.0025,3970.0
2021-11-05 13:40:00,124.68,124.69,124.6,124.63,1909.0,112.9844,112.9934,112.9119,112.939,1909.0
2021-11-05 13:45:00,124.64,124.64,124.49,124.5,1666.0,112.9481,112.9481,112.8122,112.8212,1666.0
2021-11-05 13:50:00,124.47,124.49,124.43,124.48,2821.0,112.7941,112.8122,112.7578,112.8031,2821.0
2021-11-05 13:55:00,124.44,124.48,124.38,124.48,2694.0,112.7669,112.8031,112.7125,112.8031,2694.0
2021-11-05 14:00:00,124.49,124.52,124.42,124.52,6205.0,112.8122,112.8394,112.7487,112.8394,6205.0
2021-11-05 14:05:00,124.54,124.66,124.53,124.65,1715.0,112.8575,112.9662,112.8484,112.9572,1715.0
2021-11-05 14:10:00,124.65,124.66,124.46,124.5,6750.0,112.9572,112.9662,112.785,112.8212,6750.0
2021-11-05 14:15:00,124.48,124.49,124.37,124.44,4208.0,112.8031,112.8122,112.7034,112.7669,4208.0
2021-11-05 14:20:00,124.45,124.46,124.33,124.33,2968.0,112.7759,112.785,112.6672,112.6672,2968.0
2021-11-05 14:25:00,124.34,124.45,124.34,124.45,2418.0,112.6762,112.7759,112.6762,112.7759,2418.0
2021-11-05 14:30:00,124.52,124.59,124.43,124.43,4165.0,112.8394,112.9028,112.7578,112.7578,4165.0
2021-11-05 14:35:00,124.42,124.43,124.36,124.42,3325.0,112.7487,112.7578,112.6944,112.7487,3325.0
2021-11-05 14:40:00,124.39,124.39,124.28,124.29,4071.0,112.7216,112.7216,112.6219,112.6309,4071.0
2021-11-05 14:45:00,124.31,124.38,124.29,124.34,4404.0,112.6491,112.7125,112.6309,112.6762,4404.0
2021-11-05 14:50:00,124.37,124.51,124.37,124.5,3074.0,112.7034,112.8303,112.7034,112.8212,3074.0
2021-11-05 14:55:00,124.51,124.53,124.38,124.41,3109.0,112.8303,112.8484,112.7125,112.7397,3109.0
2021-11-05 15:00:00,124.44,124.45,124.33,124.38,3739.0,112.7669,112.7759,112.6672,112.7125,3739.0
2021-11-05 15:05:00,124.35,124.52,124.35,124.52,3934.0,112.6853,112.8394,112.6853,112.8394,3934.0
2021-11-05 15:10:00,124.53,124.58,124.53,124.54,3091.0,112.8484,112.8937,112.8484,112.8575,3091.0
2021-11-05 15:15:00,124.54,124.61,124.45,124.59,6696.0,112.8575,112.9209,112.7759,112.9028,6696.0
2021-11-05 15:20:00,124.59,124.68,124.59,124.68,9273.0,112.9028,112.9844,112.9028,112.9844,9273.0
2021-11-05 15:25:00,124.66,124.66,124.51,124.58,8470.0,112.9662,112.9662,112.8303,112.8937,8470.0
2021-11-05 15:30:00,124.58,124.72,124.48,124.72,7201.0,112.8937,113.0206,112.8031,113.0206,7201.0
2021-11-05 15:35:00,124.73,124.89,124.73,124.75,14663.0,113.0297,113.1747,113.0297,113.0478,14663.0
2021-11-05 15:40:00,124.75,124.85,124.54,124.55,16735.0,113.0478,113.1384,112.8575,112.8666,16735.0
2021-11-05 15:45:00,124.55,124.66,124.5,124.52,9584.0,112.8666,112.9662,112.8212,112.8394,9584.0
2021-11-05 15:50:00,124.54,124.75,124.36,124.39,16924.0,112.8575,113.0478,112.6944,112.7216,16924.0
2021-11-05 15:55:00,124.39,124.66,124.37,124.6,43638.0,112.7216,112.9662,112.7034,112.9119,43638.0
2021-11-08 09:30:00,124.91,125.3,124.46,124.59,13754.0,113.1928,113.5462,112.785,112.9028,13754.0
2021-11-08 09:35:00,124.34,124.67,123.82,123.82,2650.0,112.6762,112.9753,112.205,112.205,2650.0
2021-11-08 09:40:00,123.91,123.93,123.7,123.71,3129.0,112.2866,112.3047,112.0963,112.1053,3129.0
2021-11-08 09:45:00,123.82,123.82,123.09,123.26,20337.0,112.205,112.205,111.5435,111.6976,20337.0
2021-11-08 09:50:00,123.32,123.66,123.3,123.65,7115.0,111.7519,112.06,111.7338,112.051,7115.0
2021-11-08 09:55:00,123.69,123.88,123.55,123.68,7839.0,112.0872,112.2594,111.9604,112.0782,7839.0
2021-11-08 10:00:00,123.68,123.85,123.6,123.69,10100.0,112.0782,112.2322,112.0057,112.0872,10100.0
2021-11-08 10:05:00,123.68,123.91,123.65,123.73,11288.0,112.0782,112.2866,112.051,112.1235,11288.0
2021-11-08 10:10:00,123.74,124.01,123.74,123.95,9172.0,112.1325,112.3772,112.1325,112.3228,9172.0
2021-11-08 10:15:00,123.96,124.06,123.84,123.98,15043.0,112.3319,112.4225,112.2232,112.35,15043.0
2021-11-08 10:20:00,123.98,124.08,123.89,123.89,6473.0,112.35,112.4406,112.2685,112.2685,6473.0
2021-11-08 10:25:00,123.91,123.99,123.77,123.78,3949.0,112.2866,112.3591,112.1597,112.1688,3949.0
2021-11-08 10:30:00,123.77,124.05,123.72,124.05,6107.0,112.1597,112.4135,112.1144,112.4135,6107.0
2021-11-08 10:35:00,124.07,124.13,123.84,123.84,2856.0,112.4316,112.4859,112.2232,112.2232,2856.0
2021-11-08 10:40:00,123.81,123.81,123.6,123.67,5730.0,112.196,112.196,112.0057,112.0691,5730.0
2021-11-08 10:45:00,123.66,123.73,123.63,123.68,3573.0,112.06,112.1235,112.0329,112.0782,3573.0
2021-11-08 10:50:00,123.68,123.68,123.45,123.53,4807.0,112.0782,112.0782,111.8697,111.9422,4807.0
2021-11-08 10:55:00,123.52,123.58,123.32,123.57,6995.0,111.9332,111.9875,111.7519,111.9785,6995.0
2021-11-08 11:00:00,123.58,123.62,123.41,123.41,5734.0,111.9875,112.0238,111.8335,111.8335,5734.0
2021-11-08 11:05:00,123.4,123.44,123.15,123.18,8205.0,111.8244,111.8607,111.5979,111.6251,8205.0
2021-11-08 11:10:00,123.15,123.2,123.03,123.07,7251.0,111.5979,111.6432,111.4891,111.5254,7251.0
2021-11-08 11:15:00,123.09,123.18,123.07,123.18,5353.0,111.5435,111.6251,111.5254,111.6251,5353.0
2021-11-08 11:20:00,123.11,123.18,123.06,123.17,7025.0,111.5616,111.6251,111.5163,111.616,7025.0
2021-11-08 11:25:00,123.19,123.28,123.18,123.2,2800.0,111.6341,111.7157,111.6251,111.6432,2800.0
2021-11-08 11:30:00,123.26,123.26,123.08,123.11,5542.0,111.6976,111.6976,111.5344,111.5616,5542.0
2021-11-08 11:35:00,123.13,123.14,122.93,122.95,3374.0,111.5798,111.5888,111.3985,111.4166,3374.0
2021-11-08 11:40:00,122.97,122.97,122.8,122.81,3496.0,111.4348,111.4348,111.2807,111.2898,3496.0
2021-11-08 11:45:00,122.79,122.91,122.79,122.86,3646.0,111.2716,111.3804,111.2716,111.3351,3646.0
2021-11-08 11:50:00,122.86,122.89,122.75,122.79,3449.0,111.3351,111.3623,111.2354,111.2716,3449.0
2021-11-08 11:55:00,122.8,122.8,122.72,122.76,2519.0,111.2807,111.2807,111.2082,111.2445,2519.0
2021-11-08 12:00:00,122.73,122.73,122.6,122.63,2430.0,111.2173,111.2173,111.0995,111.1267,2430.0
2021-11-08 12:05:00,122.63,122.76,122.63,122.63,1434.0,111.1267,111.2445,111.1267,111.1267,1434.0
2021-11-08 12:10:00,122.66,122.9,122.66,122.9,3219.0,111.1538,111.3713,111.1538,111.3713,3219.0
2021-11-08 12:15:00,122.91,123.04,122.87,122.95,5029.0,111.3804,111.4982,111.3441,111.4166,5029.0
2021-11-08 12:20:00,122.98,122.99,122.89,122.9,2900.0,111.4438,111.4529,111.3623,111.3713,2900.0
2021-11-08 12:25:00,122.9,122.97,122.86,122.94,2077.0,111.3713,111.4348,111.3351,111.4076,2077.0
2021-11-08 12:30:00,122.9,122.9,122.78,122.82,2405.0,111.3713,111.3713,111.2626,111.2988,2405.0
2021-11-08 12:35:00,122.82,122.84,122.76,122.76,2136.0,111.2988,111.317,111.2445,111.2445,2136.0
2021-11-08 12:40:00,122.77,122.77,122.71,122.72,1983.0,111.2535,111.2535,111.1992,111.2082,1983.0
2021-11-08 12:45:00,122.73,122.77,122.69,122.76,4690.0,111.2173,111.2535,111.181,111.2445,4690.0
2021-11-08 12:50:00,122.74,122.77,122.71,122.77,1989.0,111.2263,111.2535,111.1992,111.2535,1989.0
2021-11-08 12:55:00,122.73,122.77,122.66,122.69,2721.0,111.2173,111.2535,111.1538,111.181,2721.0
2021-11-08 13:00:00,122.74,122.74,122.66,122.66,2200.0,111.2263,111.2263,111.1538,111.1538,2200.0
2021-11-08 13:05:00,122.66,122.66,122.57,122.57,7355.0,111.1538,111.1538,111.0723,111.0723,7355.0
2021-11-08 13:10:00,122.56,122.59,122.51,122.53,4655.0,111.0632,111.0904,111.0179,111.036,4655.0
2021-11-08 13:15:00,122.53,122.53,122.41,122.44,3905.0,111.036,111.036,110.9273,110.9545,3905.0
2021-11-08 13:20:00,122.46,122.55,122.45,122.52,4731.0,110.9726,111.0542,110.9635,111.027,4731.0
2021-11-08 13:25:00,122.53,122.64,122.52,122.56,1680.0,111.036,111.1357,111.027,111.0632,1680.0
2021-11-08 13:30:00,122.56,122.57,122.51,122.57,2871.0,111.0632,111.0723,111.0179,111.0723,2871.0
2021-11-08 13:35:00,122.59,122.61,122.54,122.56,1827.0,111.0904,111.1085,111.0451,111.0632,1827.0
2021-11-08 13:40:00,122.55,122.77,122.53,122.77,3217.0,111.0542,111.2535,111.036,111.2535,3217.0
2021-11-08 13:45:00,122.7,122.8,122.7,122.76,2336.0,111.1901,111.2807,111.1901,111.2445,2336.0
2021-11-08 13:50:00,122.8,122.86,122.8,122.85,1500.0,111.2807,111.3351,111.2807,111.326,1500.0
2021-11-08 13:55:00,122.84,122.92,122.84,122.86,3553.0,111.317,111.3895,111.317,111.3351,3553.0
2021-11-08 14:00:00,122.88,122.96,122.88,122.94,3373.0,111.3532,111.4257,111.3532,111.4076,3373.0
2021-11-08 14:05:00,122.9,122.99,122.87,122.98,3348.0,111.3713,111.4529,111.3441,111.4438,3348.0
2021-11-08 14:10:00,123.05,123.06,122.99,122.99,3100.0,111.5073,111.5163,111.4529,111.4529,3100.0
2021-11-08 14:15:00,122.99,123.11,122.98,123.09,1900.0,111.4529,111.5616,111.4438,111.5435,1900.0
2021-11-08 14:20:00,123.09,123.09,122.99,123.0,2507.0,111.5435,111.5435,111.4529,111.4619,2507.0
2021-11-08 14:25:00,122.98,122.99,122.94,122.99,5135.0,111.4438,111.4529,111.4076,111.4529,5135.0
2021-11-08 14:30:00,122.97,123.1,122.96,123.06,3428.0,111.4348,111.5526,111.4257,111.5163,3428.0
2021-11-08 14:35:00,123.05,123.05,122.99,123.01,2833.0,111.5073,111.5073,111.4529,111.471,2833.0
2021-11-08 14:40:00,123.03,123.06,122.98,123.0,3678.0,111.4891,111.5163,111.4438,111.4619,3678.0
2021-11-08 14:45:00,122.99,123.06,122.99,123.04,3043.0,111.4529,111.5163,111.4529,111.4982,3043.0
2021-11-08 14:50:00,123.0,123.0,122.97,122.97,3408.0,111.4619,111.4619,111.4348,111.4348,3408.0
2021-11-08 14:55:00,122.96,123.07,122.94,123.07,3157.0,111.4257,111.5254,111.4076,111.5254,3157.0
2021-11-08 15:00:00,123.06,123.08,122.96,123.08,3605.0,111.5163,111.5344,111.4257,111.5344,3605.0
2021-11-08 15:05:00,123.07,123.07,123.01,123.06,4364.0,111.5254,111.5254,111.471,111.5163,4364.0
2021-11-08 15:10:00,123.05,123.05,122.97,123.01,3002.0,111.5073,111.5073,111.4348,111.471,3002.0
2021-11-08 15:15:00,122.98,123.02,122.98,123.01,2304.0,111.4438,111.4801,111.4438,111.471,2304.0
2021-11-08 15:20:00,123.02,123.05,122.97,122.97,3635.0,111.4801,111.5073,111.4348,111.4348,3635.0
2021-11-08 15:25:00,122.96,123.0,122.9,122.93,6017.0,111.4257,111.4619,111.3713,111.3985,6017.0
2021-11-08 15:30:00,122.94,122.97,122.9,122.93,10417.0,111.4076,111.4348,111.3713,111.3985,10417.0
2021-11-08 15:35:00,122.93,123.16,122.93,123.13,12235.0,111.3985,111.6069,111.3985,111.5798,12235.0
2021-11-08 15:40:00,123.09,123.11,123.03,123.04,6454.0,111.5435,111.5616,111.4891,111.4982,6454.0
2021-11-08 15:45:00,122.99,123.1,122.95,123.07,27165.0,111.4529,111.5526,111.4166,111.5254,27165.0
2021-11-08 15:50:00,123.08,123.26,123.08,123.21,23833.0,111.5344,111.6976,111.5344,111.6522,23833.0
2021-11-08 15:55:00,123.23,123.26,123.18,123.19,38699.0,111.6704,111.6976,111.6251,111.6341,38699.0
2021-11-09 09:30:00,123.17,123.3,122.48,122.55,22539.0,111.616,111.7338,110.9907,111.0542,22539.0
2021-11-09 09:35:00,122.57,122.6,121.91,121.98,14207.0,111.0723,111.0995,110.4742,110.5376,14207.0
2021-11-09 09:40:00,122.04,122.16,121.82,121.86,13150.0,110.592,110.7007,110.3926,110.4289,13150.0
2021-11-09 09:45:00,121.96,122.36,121.83,122.35,11647.0,110.5195,110.882,110.4017,110.8729,11647.0
2021-11-09 09:50:00,122.32,122.64,122.27,122.52,10712.0,110.8457,111.1357,110.8004,111.027,10712.0
2021-11-09 09:55:00,122.57,122.94,122.48,122.68,26085.0,111.0723,111.4076,110.9907,111.172,26085.0
2021-11-09 10:00:00,122.7,122.7,122.29,122.31,24004.0,111.1901,111.1901,110.8186,110.8367,24004.0
2021-11-09 10:05:00,122.38,122.73,122.38,122.38,9097.0,110.9001,111.2173,110.9001,110.9001,9097.0
2021-11-09 10:10:00,122.34,122.41,122.22,122.3,8492.0,110.8639,110.9273,110.7551,110.8276,8492.0
2021-11-09 10:15:00,122.25,122.31,121.97,122.05,13332.0,110.7823,110.8367,110.5286,110.6011,13332.0
2021-11-09 10:20:00,122.06,122.14,121.88,122.14,9766.0,110.6101,110.6826,110.447,110.6826,9766.0
2021-11-09 10:25:00,122.14,122.22,122.02,122.1,11181.0,110.6826,110.7551,110.5739,110.6464,11181.0
2021-11-09 10:30:00,122.15,122.24,122.05,122.23,9549.0,110.6917,110.7732,110.6011,110.7642,9549.0
2021-11-09 10:35:00,122.2,122.3,122.13,122.13,7583.0,110.737,110.8276,110.6736,110.6736,7583.0
2021-11-09 10:40:00,122.12,122.25,122.09,122.21,5522.0,110.6645,110.7823,110.6373,110.7461,5522.0
2021-11-09 10:45:00,122.2,122.27,122.13,122.25,4145.0,110.737,110.8004,110.6736,110.7823,4145.0
2021-11-09 10:50:00,122.24,122.28,122.1,122.13,5296.0,110.7732,110.8095,110.6464,110.6736,5296.0
2021-11-09 10:55:00,122.12,122.12,121.97,122.02,5794.0,110.6645,110.6645,110.5286,110.5739,5794.0
2021-11-09 11:00:00,122.04,122.26,122.03,122.07,6254.0,110.592,110.7914,110.5829,110.6192,6254.0
2021-11-09 11:05:00,122.08,122.08,121.86,121.92,7264.0,110.6282,110.6282,110.4289,110.4833,7264.0
2021-11-09 11:10:00,121.9,121.91,121.73,121.84,7666.0,110.4651,110.4742,110.3111,110.4108,7666.0
2021-11-09 11:15:00,121.84,122.13,121.81,122.13,3447.0,110.4108,110.6736,110.3836,110.6736,3447.0
2021-11-09 11:20:00,122.14,122.14,121.94,121.94,2160.0,110.6826,110.6826,110.5014,110.5014,2160.0
2021-11-09 11:25:00,121.97,122.07,121.95,121.95,7160.0,110.5286,110.6192,110.5104,110.5104,7160.0
2021-11-09 11:30:00,122.01,122.24,121.98,122.15,6849.0,110.5648,110.7732,110.5376,110.6917,6849.0
2021-11-09 11:35:00,122.15,122.33,122.1,122.29,3348.0,110.6917,110.8548,110.6464,110.8186,3348.0
2021-11-09 11:40:00,122.38,122.65,122.33,122.65,6674.0,110.9001,111.1448,110.8548,111.1448,6674.0
2021-11-09 11:45:00,122.61,122.71,122.46,122.46,5947.0,111.1085,111.1992,110.9726,110.9726,5947.0
2021-11-09 11:50:00,122.53,122.54,122.41,122.47,4374.0,111.036,111.0451,110.9273,110.9817,4374.0
2021-11-09 11:55:00,122.46,122.6,122.46,122.57,4190.0,110.9726,111.0995,110.9726,111.0723,4190.0
2021-11-09 12:00:00,122.53,122.7,122.48,122.67,4279.0,111.036,111.1901,110.9907,111.1629,4279.0
2021-11-09 12:05:00,122.65,122.7,122.57,122.6,5340.0,111.1448,111.1901,111.0723,111.0995,5340.0
2021-11-09 12:10:00,122.59,122.81,122.59,122.73,4131.0,111.0904,111.2898,111.0904,111.2173,4131.0
2021-11-09 12:15:00,122.67,122.72,122.59,122.59,4420.0,111.1629,111.2082,111.0904,111.0904,4420.0
2021-11-09 12:20:00,122.59,122.59,122.41,122.44,4368.0,111.0904,111.0904,110.9273,110.9545,4368.0
2021-11-09 12:25:00,122.42,122.58,122.37,122.54,4671.0,110.9364,111.0813,110.891,111.0451,4671.0
2021-11-09 12:30:00,122.52,122.64,122.51,122.52,4105.0,111.027,111.1357,111.0179,111.027,4105.0
2021-11-09 12:35:00,122.49,122.53,122.43,122.52,3822.0,110.9998,111.036,110.9454,111.027,3822.0
2021-11-09 12:40:00,122.5,122.62,122.5,122.55,4392.0,111.0089,111.1176,111.0089,111.0542,4392.0
2021-11-09 12:45:00,122.55,122.6,122.51,122.55,4881.0,111.0542,111.0995,111.0179,111.0542,4881.0
2021-11-09 12:50:00,122.54,122.64,122.5,122.5,3973.0,111.0451,111.1357,111.0089,111.0089,3973.0
2021-11-09 12:55:00,122.53,122.6,122.5,122.53,4660.0,111.036,111.0995,111.0089,111.036,4660.0
2021-11-09 13:00:00,122.53,122.55,122.48,122.51,3593.0,111.036,111.0542,110.9907,111.0179,3593.0
2021-11-09 13:05:00,122.48,122.58,122.47,122.5,4559.0,110.9907,111.0813,110.9817,111.0089,4559.0
2021-11-09 13:10:00,122.51,122.53,122.43,122.43,3217.0,111.0179,111.036,110.9454,110.9454,3217.0
2021-11-09 13:15:00,122.44,122.47,122.38,122.47,2711.0,110.9545,110.9817,110.9001,110.9817,2711.0
2021-11-09 13:20:00,122.46,122.48,122.37,122.46,2974.0,110.9726,110.9907,110.891,110.9726,2974.0
2021-11-09 13:25:00,122.45,122.45,122.36,122.36,3440.0,110.9635,110.9635,110.882,110.882,3440.0
2021-11-09 13:30:00,122.33,122.39,122.32,122.34,6938.0,110.8548,110.9092,110.8457,110.8639,6938.0
2021-11-09 13:35:00,122.35,122.35,122.25,122.28,4341.0,110.8729,110.8729,110.7823,110.8095,4341.0
2021-11-09 13:40:00,122.28,122.35,122.26,122.35,4341.0,110.8095,110.8729,110.7914,110.8729,4341.0
2021-11-09 13:45:00,122.32,122.4,122.3,122.34,3846.0,110.8457,110.9182,110.8276,110.8639,3846.0
2021-11-09 13:50:00,122.37,122.43,122.37,122.39,3162.0,110.891,110.9454,110.891,110.9092,3162.0
2021-11-09 13:55:00,122.38,122.43,122.35,122.43,3900.0,110.9001,110.9454,110.8729,110.9454,3900.0
2021-11-09 14:00:00,122.41,122.54,122.37,122.54,3681.0,110.9273,111.0451,110.891,111.0451,3681.0
2021-11-09 14:05:00,122.58,122.69,122.57,122.64,5670.0,111.0813,111.181,111.0723,111.1357,5670.0
2021-11-09 14:10:00,122.63,122.65,122.55,122.55,4674.0,111.1267,111.1448,111.0542,111.0542,4674.0
2021-11-09 14:15:00,122.55,122.67,122.55,122.63,4286.0,111.0542,111.1629,111.0542,111.1267,4286.0
2021-11-09 14:20:00,122.65,122.77,122.6,122.77,5881.0,111.1448,111.2535,111.0995,111.2535,5881.0
2021-11-09 14:25:00,122.78,122.82,122.74,122.79,4363.0,111.2626,111.2988,111.2263,111.2716,4363.0
2021-11-09 14:30:00,122.79,122.91,122.77,122.83,5029.0,111.2716,111.3804,111.2535,111.3079,5029.0
2021-11-09 14:35:00,122.82,122.95,122.81,122.94,6652.0,111.2988,111.4166,111.2898,111.4076,6652.0
2021-11-09 14:40:00,122.96,123.06,122.96,122.99,15079.0,111.4257,111.5163,111.4257,111.4529,15079.0
2021-11-09 14:45:00,123.04,123.04,122.98,123.01,7573.0,111.4982,111.4982,111.4438,111.471,7573.0
2021-11-09 14:50:00,123.02,123.04,122.98,123.0,10459.0,111.4801,111.4982,111.4438,111.4619,10459.0
2021-11-09 14:55:00,122.99,123.03,122.97,123.0,5021.0,111.4529,111.4891,111.4348,111.4619,5021.0
2021-11-09 15:00:00,123.0,123.03,122.93,122.93,5322.0,111.4619,111.4891,111.3985,111.3985,5322.0
2021-11-09 15:05:00,122.9,122.95,122.9,122.95,4725.0,111.3713,111.4166,111.3713,111.4166,4725.0
2021-11-09 15:10:00,122.94,123.01,122.84,122.88,5711.0,111.4076,111.471,111.317,111.3532,5711.0
2021-11-09 15:15:00,122.88,122.91,122.84,122.85,5182.0,111.3532,111.3804,111.317,111.326,5182.0
2021-11-09 15:20:00,122.86,122.89,122.8,122.89,4300.0,111.3351,111.3623,111.2807,111.3623,4300.0
2021-11-09 15:25:00,122.91,122.98,122.9,122.98,3916.0,111.3804,111.4438,111.3713,111.4438,3916.0
2021-11-09 15:30:00,122.98,123.01,122.87,122.95,9088.0,111.4438,111.471,111.3441,111.4166,9088.0
2021-11-09 15:35:00,122.93,123.01,122.93,122.99,8665.0,111.3985,111.471,111.3985,111.4529,8665.0
2021-11-09 15:40:00,122.98,123.02,122.96,122.97,10076.0,111.4438,111.4801,111.4257,111.4348,10076.0
2021-11-09 15:45:00,122.96,122.99,122.82,122.82,12787.0,111.4257,111.4529,111.2988,111.2988,12787.0
2021-11-09 15:50:00,122.84,122.87,122.72,122.87,24030.0,111.317,111.3441,111.2082,111.3441,24030.0
2021-11-09 15:55:00,122.88,123.06,122.86,122.97,54487.0,111.3532,111.5163,111.3351,111.4348,54487.0
2021-11-10 09:30:00,123.0,123.92,122.84,123.84,18686.0,111.4619,112.2956,111.317,112.2232,18686.0
2021-11-10 09:35:00,123.98,124.01,123.5,123.56,5492.0,112.35,112.3772,111.915,111.9694,5492.0
2021-11-10 09:40:00,123.48,123.61,123.19,123.19,4234.0,111.8969,112.0147,111.6341,111.6341,4234.0
2021-11-10 09:45:00,123.23,123.29,122.83,122.83,3843.0,111.6704,111.7247,111.3079,111.3079,3843.0
2021-11-10 09:50:00,122.94,123.25,122.94,123.25,4340.0,111.4076,111.6885,111.4076,111.6885,4340.0
2021-11-10 09:55:00,123.16,123.27,123.03,123.07,6306.0,111.6069,111.7066,111.4891,111.5254,6306.0
2021-11-10 10:00:00,123.13,123.19,123.1,123.14,4331.0,111.5798,111.6341,111.5526,111.5888,4331.0
2021-11-10 10:05:00,123.1,123.12,122.99,123.09,3838.0,111.5526,111.5707,111.4529,111.5435,3838.0
2021-11-10 10:10:00,123.07,123.1,122.91,123.05,7614.0,111.5254,111.5526,111.3804,111.5073,7614.0
2021-11-10 10:15:00,123.08,123.08,122.83,123.01,4110.0,111.5344,111.5344,111.3079,111.471,4110.0
2021-11-10 10:20:00,123.09,123.1,123.0,123.09,2724.0,111.5435,111.5526,111.4619,111.5435,2724.0
2021-11-10 10:25:00,123.04,123.05,122.95,123.05,5260.0,111.4982,111.5073,111.4166,111.5073,5260.0
2021-11-10 10:30:00,123.07,123.07,122.92,122.99,3994.0,111.5254,111.5254,111.3895,111.4529,3994.0
2021-11-10 10:35:00,122.97,123.06,122.9,122.92,5202.0,111.4348,111.5163,111.3713,111.3895,5202.0
2021-11-10 10:40:00,122.95,123.01,122.86,122.92,8057.0,111.4166,111.471,111.3351,111.3895,8057.0
2021-11-10 10:45:00,122.91,122.91,122.76,122.85,4160.0,111.3804,111.3804,111.2445,111.326,4160.0
2021-11-10 10:50:00,122.85,123.02,122.85,123.02,4098.0,111.326,111.4801,111.326,111.4801,4098.0
2021-11-10 10:55:00,123.07,123.18,123.05,123.18,5060.0,111.5254,111.6251,111.5073,111.6251,5060.0
2021-11-10 11:00:00,123.18,123.24,123.15,123.23,6074.0,111.6251,111.6794,111.5979,111.6704,6074.0
2021-11-10 11:05:00,123.29,123.44,123.28,123.44,4564.0,111.7247,111.8607,111.7157,111.8607,4564.0
2021-11-10 11:10:00,123.46,123.53,123.35,123.35,12926.0,111.8788,111.9422,111.7791,111.7791,12926.0
2021-11-10 11:15:00,123.34,123.41,123.33,123.37,5121.0,111.7701,111.8335,111.761,111.7972,5121.0
2021-11-10 11:20:00,123.37,123.41,123.31,123.31,2461.0,111.7972,111.8335,111.7429,111.7429,2461.0
2021-11-10 11:25:00,123.31,123.35,123.17,123.17,4001.0,111.7429,111.7791,111.616,111.616,4001.0
2021-11-10 11:30:00,123.17,123.24,123.01,123.1,3709.0,111.616,111.6794,111.471,111.5526,3709.0
2021-11-10 11:35:00,123.12,123.14,122.93,122.94,1658.0,111.5707,111.5888,111.3985,111.4076,1658.0
2021-11-10 11:40:00,122.94,122.95,122.8,122.82,3288.0,111.4076,111.4166,111.2807,111.2988,3288.0
2021-11-10 11:45:00,122.84,122.91,122.83,122.86,2125.0,111.317,111.3804,111.3079,111.3351,2125.0
2021-11-10 11:50:00,122.85,122.94,122.84,122.93,4587.0,111.326,111.4076,111.317,111.3985,4587.0
2021-11-10 11:55:00,122.93,123.03,122.92,123.03,2760.0,111.3985,111.4891,111.3895,111.4891,2760.0
2021-11-10 12:00:00,123.05,123.18,123.04,123.16,8911.0,111.5073,111.6251,111.4982,111.6069,8911.0
2021-11-10 12:05:00,123.18,123.27,123.18,123.27,2193.0,111.6251,111.7066,111.6251,111.7066,2193.0
2021-11-10 12:10:00,123.28,123.35,123.27,123.3,2950.0,111.7157,111.7791,111.7066,111.7338,2950.0
2021-11-10 12:15:00,123.3,123.3,123.21,123.28,5377.0,111.7338,111.7338,111.6522,111.7157,5377.0
2021-11-10 12:20:00,123.26,123.3,123.24,123.3,2303.0,111.6976,111.7338,111.6794,111.7338,2303.0
2021-11-10 12:25:00,123.32,123.32,123.23,123.26,2652.0,111.7519,111.7519,111.6704,111.6976,2652.0
2021-11-10 12:30:00,123.29,123.37,123.24,123.26,5688.0,111.7247,111.7972,111.6794,111.6976,5688.0
2021-11-10 12:35:00,123.25,123.27,123.18,123.23,3724.0,111.6885,111.7066,111.6251,111.6704,3724.0
2021-11-10 12:40:00,123.25,123.3,123.14,123.18,2774.0,111.6885,111.7338,111.5888,111.6251,2774.0
2021-11-10 12:45:00,123.2,123.21,123.11,123.16,2275.0,111.6432,111.6522,111.5616,111.6069,2275.0
2021-11-10 12:50:00,123.18,123.19,123.09,123.09,4163.0,111.6251,111.6341,111.5435,111.5435,4163.0
2021-11-10 12:55:00,123.13,123.23,123.13,123.18,2470.0,111.5798,111.6704,111.5798,111.6251,2470.0
2021-11-10 13:00:00,123.18,123.18,122.88,122.88,7430.0,111.6251,111.6251,111.3532,111.3532,7430.0
2021-11-10 13:05:00,122.87,122.87,122.72,122.8,4799.0,111.3441,111.3441,111.2082,111.2807,4799.0
2021-11-10 13:10:00,122.78,122.89,122.67,122.7,5926.0,111.2626,111.3623,111.1629,111.1901,5926.0
2021-11-10 13:15:00,122.69,122.76,122.61,122.68,8212.0,111.181,111.2445,111.1085,111.172,8212.0
2021-11-10 13:20:00,122.66,122.69,122.59,122.69,6546.0,111.1538,111.181,111.0904,111.181,6546.0
2021-11-10 13:25:00,122.69,122.83,122.67,122.78,6193.0,111.181,111.3079,111.1629,111.2626,6193.0
2021-11-10 13:30:00,122.79,122.91,122.79,122.89,3900.0,111.2716,111.3804,111.2716,111.3623,3900.0
2021-11-10 13:35:00,122.88,123.08,122.88,123.05,2750.0,111.3532,111.5344,111.3532,111.5073,2750.0
2021-11-10 13:40:00,123.05,123.07,122.97,123.06,5748.0,111.5073,111.5254,111.4348,111.5163,5748.0
2021-11-10 13:45:00,123.07,123.11,123.0,123.08,4366.0,111.5254,111.5616,111.4619,111.5344,4366.0
2021-11-10 13:50:00,123.12,123.26,123.12,123.25,4824.0,111.5707,111.6976,111.5707,111.6885,4824.0
2021-11-10 13:55:00,123.26,123.31,123.19,123.28,6182.0,111.6976,111.7429,111.6341,111.7157,6182.0
2021-11-10 14:00:00,123.28,123.28,123.11,123.21,8496.0,111.7157,111.7157,111.5616,111.6522,8496.0
2021-11-10 14:05:00,123.22,123.29,123.19,123.21,5339.0,111.6613,111.7247,111.6341,111.6522,5339.0
2021-11-10 14:10:00,123.23,123.28,123.19,123.23,2508.0,111.6704,111.7157,111.6341,111.6704,2508.0
2021-11-10 14:15:00,123.24,123.39,123.24,123.37,8150.0,111.6794,111.8154,111.6794,111.7972,8150.0
2021-11-10 14:20:00,123.37,123.46,123.29,123.29,1909.0,111.7972,111.8788,111.7247,111.7247,1909.0
2021-11-10 14:25:00,123.31,123.34,123.19,123.19,4305.0,111.7429,111.7701,111.6341,111.6341,4305.0
2021-11-10 14:30:00,123.2,123.21,123.11,123.11,3302.0,111.6432,111.6522,111.5616,111.5616,3302.0
2021-11-10 14:35:00,123.1,123.17,123.08,123.1,1700.0,111.5526,111.616,111.5344,111.5526,1700.0
2021-11-10 14:40:00,123.09,123.19,123.09,123.19,2357.0,111.5435,111.6341,111.5435,111.6341,2357.0
2021-11-10 14:45:00,123.27,123.34,123.25,123.27,2411.0,111.7066,111.7701,111.6885,111.7066,2411.0
2021-11-10 14:50:00,123.26,123.26,123.1,123.21,4200.0,111.6976,111.6976,111.5526,111.6522,4200.0
2021-11-10 14:55:00,123.26,123.29,123.23,123.23,2788.0,111.6976,111.7247,111.6704,111.6704,2788.0
2021-11-10 15:00:00,123.2,123.28,123.2,123.2,2711.0,111.6432,111.7157,111.6432,111.6432,2711.0
2021-11-10 15:05:00,123.16,123.28,123.11,123.14,2579.0,111.6069,111.7157,111.5616,111.5888,2579.0
2021-11-10 15:10:00,123.13,123.28,123.13,123.2,3136.0,111.5798,111.7157,111.5798,111.6432,3136.0
2021-11-10 15:15:00,123.21,123.24,123.1,123.14,5003.0,111.6522,111.6794,111.5526,111.5888,5003.0
2021-11-10 15:20:00,123.18,123.19,123.03,123.06,5544.0,111.6251,111.6341,111.4891,111.5163,5544.0
2021-11-10 15:25:00,123.03,123.09,122.97,122.98,4394.0,111.4891,111.5435,111.4348,111.4438,4394.0
2021-11-10 15:30:00,122.99,123.06,122.92,122.92,6960.0,111.4529,111.5163,111.3895,111.3895,6960.0
2021-11-10 15:35:00,122.91,123.03,122.91,122.97,7306.0,111.3804,111.4891,111.3804,111.4348,7306.0
2021-11-10 15:40:00,123.0,123.08,122.89,122.9,6306.0,111.4619,111.5344,111.3623,111.3713,6306.0
2021-11-10 15:45:00,122.91,123.06,122.9,122.99,9244.0,111.3804,111.5163,111.3713,111.4529,9244.0
2021-11-10 15:50:00,123.0,123.24,123.0,123.14,16207.0,111.4619,111.6794,111.4619,111.5888,16207.0
2021-11-10 15:55:00,123.13,123.22,123.1,123.12,31044.0,111.5798,111.6613,111.5526,111.5707,31044.0
2021-11-11 09:30:00,123.09,123.47,122.82,122.99,14630.0,111.5435,111.8879,111.2988,111.4529,14630.0
2021-11-11 09:35:00,122.79,123.15,122.74,123.13,4886.0,111.2716,111.5979,111.2263,111.5798,4886.0
2021-11-11 09:40:00,123.11,123.44,123.11,123.44,5360.0,111.5616,111.8607,111.5616,111.8607,5360.0
2021-11-11 09:45:00,123.37,123.4,123.23,123.23,4225.0,111.7972,111.8244,111.6704,111.6704,4225.0
2021-11-11 09:50:00,123.25,123.41,123.25,123.29,5517.0,111.6885,111.8335,111.6885,111.7247,5517.0
2021-11-11 09:55:00,123.25,123.5,123.25,123.37,1764.0,111.6885,111.915,111.6885,111.7972,1764.0
2021-11-11 10:00:00,123.4,123.47,123.24,123.37,4517.0,111.8244,111.8879,111.6794,111.7972,4517.0
2021-11-11 10:05:00,123.38,123.38,123.15,123.27,2608.0,111.8063,111.8063,111.5979,111.7066,2608.0
2021-11-11 10:10:00,123.25,123.36,123.14,123.36,3037.0,111.6885,111.7882,111.5888,111.7882,3037.0
2021-11-11 10:15:00,123.31,123.48,123.31,123.47,2096.0,111.7429,111.8969,111.7429,111.8879,2096.0
2021-11-11 10:20:00,123.51,123.62,123.5,123.53,3188.0,111.9241,112.0238,111.915,111.9422,3188.0
2021-11-11 10:25:00,123.55,123.77,123.55,123.77,2935.0,111.9604,112.1597,111.9604,112.1597,2935.0
2021-11-11 10:30:00,123.75,123.75,123.57,123.75,4744.0,112.1416,112.1416,111.9785,112.1416,4744.0
2021-11-11 10:35:00,123.78,123.81,123.59,123.64,1589.0,112.1688,112.196,111.9966,112.0419,1589.0
2021-11-11 10:40:00,123.6,123.63,123.45,123.57,2009.0,112.0057,112.0329,111.8697,111.9785,2009.0
2021-11-11 10:45:00,123.56,123.59,123.36,123.42,2216.0,111.9694,111.9966,111.7882,111.8426,2216.0
2021-11-11 10:50:00,123.44,123.51,123.4,123.48,3348.0,111.8607,111.9241,111.8244,111.8969,3348.0
2021-11-11 10:55:00,123.49,123.49,123.31,123.31,4409.0,111.906,111.906,111.7429,111.7429,4409.0
2021-11-11 11:00:00,123.29,123.31,123.14,123.21,3119.0,111.7247,111.7429,111.5888,111.6522,3119.0
2021-11-11 11:05:00,123.23,123.32,123.23,123.26,2899.0,111.6704,111.7519,111.6704,111.6976,2899.0
2021-11-11 11:10:00,123.25,123.45,123.25,123.45,1975.0,111.6885,111.8697,111.6885,111.8697,1975.0
2021-11-11 11:15:00,123.47,123.48,123.4,123.42,1300.0,111.8879,111.8969,111.8244,111.8426,1300.0
2021-11-11 11:20:00,123.5,123.51,123.42,123.5,2428.0,111.915,111.9241,111.8426,111.915,2428.0
2021-11-11 11:25:00,123.53,123.65,123.52,123.65,3909.0,111.9422,112.051,111.9332,112.051,3909.0
2021-11-11 11:30:00,123.65,123.72,123.65,123.72,1717.0,112.051,112.1144,112.051,112.1144,1717.0
2021-11-11 11:35:00,123.7,123.7,123.61,123.61,3756.0,112.0963,112.0963,112.0147,112.0147,3756.0
2021-11-11 11:40:00,123.69,123.69,123.61,123.61,1213.0,112.0872,112.0872,112.0147,112.0147,1213.0
2021-11-11 11:45:00,123.59,123.66,123.59,123.66,2555.0,111.9966,112.06,111.9966,112.06,2555.0
2021-11-11 11:50:00,123.66,123.71,123.64,123.64,2935.0,112.06,112.1053,112.0419,112.0419,2935.0
2021-11-11 11:55:00,123.63,123.74,123.63,123.74,1200.0,112.0329,112.1325,112.0329,112.1325,1200.0
2021-11-11 12:00:00,123.7,123.7,123.56,123.56,2830.0,112.0963,112.0963,111.9694,111.9694,2830.0
2021-11-11 12:05:00,123.59,123.6,123.45,123.45,1822.0,111.9966,112.0057,111.8697,111.8697,1822.0
2021-11-11 12:10:00,123.49,123.49,123.33,123.33,1868.0,111.906,111.906,111.761,111.761,1868.0
2021-11-11 12:15:00,123.34,123.4,123.28,123.4,4131.0,111.7701,111.8244,111.7157,111.8244,4131.0
2021-11-11 12:20:00,123.46,123.53,123.46,123.53,2209.0,111.8788,111.9422,111.8788,111.9422,2209.0
2021-11-11 12:25:00,123.52,123.58,123.52,123.56,900.0,111.9332,111.9875,111.9332,111.9694,900.0
2021-11-11 12:30:00,123.59,123.64,123.59,123.61,1094.0,111.9966,112.0419,111.9966,112.0147,1094.0
2021-11-11 12:35:00,123.59,123.67,123.57,123.66,2158.0,111.9966,112.0691,111.9785,112.06,2158.0
2021-11-11 12:40:00,123.64,123.64,123.6,123.63,2463.0,112.0419,112.0419,112.0057,112.0329,2463.0
2021-11-11 12:45:00,123.61,123.61,123.54,123.6,4100.0,112.0147,112.0147,111.9513,112.0057,4100.0
2021-11-11 12:50:00,123.6,123.64,123.58,123.58,3680.0,112.0057,112.0419,111.9875,111.9875,3680.0
2021-11-11 12:55:00,123.61,123.65,123.56,123.56,2118.0,112.0147,112.051,111.9694,111.9694,2118.0
2021-11-11 13:00:00,123.55,123.55,123.33,123.33,4728.0,111.9604,111.9604,111.761,111.761,4728.0
2021-11-11 13:05:00,123.35,123.35,123.26,123.27,3260.0,111.7791,111.7791,111.6976,111.7066,3260.0
2021-11-11 13:10:00,123.27,123.28,123.23,123.28,3144.0,111.7066,111.7157,111.6704,111.7157,3144.0
2021-11-11 13:15:00,123.31,123.42,123.31,123.38,900.0,111.7429,111.8426,111.7429,111.8063,900.0
2021-11-11 13:20:00,123.4,123.42,123.31,123.33,2987.0,111.8244,111.8426,111.7429,111.761,2987.0
2021-11-11 13:25:00,123.29,123.37,123.29,123.37,2450.0,111.7247,111.7972,111.7247,111.7972,2450.0
2021-11-11 13:30:00,123.36,123.41,123.34,123.39,2026.0,111.7882,111.8335,111.7701,111.8154,2026.0
2021-11-11 13:35:00,123.39,123.4,123.38,123.38,933.0,111.8154,111.8244,111.8063,111.8063,933.0
2021-11-11 13:40:00,123.37,123.4,123.37,123.4,1638.0,111.7972,111.8244,111.7972,111.8244,1638.0
2021-11-11 13:45:00,123.42,123.42,123.39,123.4,2402.0,111.8426,111.8426,111.8154,111.8244,2402.0
2021-11-11 13:50:00,123.4,123.43,123.38,123.41,1602.0,111.8244,111.8516,111.8063,111.8335,1602.0
2021-11-11 13:55:00,123.44,123.47,123.37,123.38,3127.0,111.8607,111.8879,111.7972,111.8063,3127.0
2021-11-11 14:00:00,123.37,123.47,123.36,123.47,4493.0,111.7972,111.8879,111.7882,111.8879,4493.0
2021-11-11 14:05:00,123.45,123.51,123.42,123.51,2000.0,111.8697,111.9241,111.8426,111.9241,2000.0
2021-11-11 14:10:00,123.52,123.52,123.47,123.47,2027.0,111.9332,111.9332,111.8879,111.8879,2027.0
2021-11-11 14:15:00,123.51,123.52,123.48,123.48,2629.0,111.9241,111.9332,111.8969,111.8969,2629.0
2021-11-11 14:20:00,123.5,123.5,123.41,123.41,3195.0,111.915,111.915,111.8335,111.8335,3195.0
2021-11-11 14:25:00,123.41,123.49,123.4,123.49,4488.0,111.8335,111.906,111.8244,111.906,4488.0
2021-11-11 14:30:00,123.52,123.52,123.48,123.5,1614.0,111.9332,111.9332,111.8969,111.915,1614.0
2021-11-11 14:35:00,123.5,123.56,123.5,123.55,2800.0,111.915,111.9694,111.915,111.9604,2800.0
2021-11-11 14:40:00,123.55,123.6,123.55,123.58,1388.0,111.9604,112.0057,111.9604,111.9875,1388.0
2021-11-11 14:45:00,123.57,123.58,123.53,123.56,2500.0,111.9785,111.9875,111.9422,111.9694,2500.0
2021-11-11 14:50:00,123.55,123.59,123.53,123.54,2579.0,111.9604,111.9966,111.9422,111.9513,2579.0
2021-11-11 14:55:00,123.57,123.57,123.49,123.5,2119.0,111.9785,111.9785,111.906,111.915,2119.0
2021-11-11 15:00:00,123.48,123.52,123.47,123.51,4826.0,111.8969,111.9332,111.8879,111.9241,4826.0
2021-11-11 15:05:00,123.5,123.54,123.48,123.54,2592.0,111.915,111.9513,111.8969,111.9513,2592.0
2021-11-11 15:10:00,123.54,123.54,123.44,123.49,4666.0,111.9513,111.9513,111.8607,111.906,4666.0
2021-11-11 15:15:00,123.51,123.57,123.51,123.57,1792.0,111.9241,111.9785,111.9241,111.9785,1792.0
2021-11-11 15:20:00,123.58,123.64,123.56,123.64,4371.0,111.9875,112.0419,111.9694,112.0419,4371.0
2021-11-11 15:25:00,123.66,123.67,123.59,123.59,5134.0,112.06,112.0691,111.9966,111.9966,5134.0
2021-11-11 15:30:00,123.59,123.59,123.51,123.53,3415.0,111.9966,111.9966,111.9241,111.9422,3415.0
2021-11-11 15:35:00,123.55,123.57,123.48,123.56,4548.0,111.9604,111.9785,111.8969,111.9694,4548.0
2021-11-11 15:40:00,123.57,123.61,123.53,123.58,3298.0,111.9785,112.0147,111.9422,111.9875,3298.0
2021-11-11 15:45:00,123.61,123.67,123.56,123.56,9649.0,112.0147,112.0691,111.9694,111.9694,9649.0
2021-11-11 15:50:00,123.56,123.57,123.35,123.4,15538.0,111.9694,111.9785,111.7791,111.8244,15538.0
2021-11-11 15:55:00,123.42,123.52,123.39,123.4,21680.0,111.8426,111.9332,111.8154,111.8244,21680.0
2021-11-12 09:30:00,123.71,124.24,123.44,123.6,12424.0,112.1053,112.5856,111.8607,112.0057,12424.0
2021-11-12 09:35:00,123.68,124.4,123.57,124.4,4842.0,112.0782,112.7306,111.9785,112.7306,4842.0
2021-11-12 09:40:00,124.41,124.5,124.27,124.31,2936.0,112.7397,112.8212,112.6128,112.6491,2936.0
2021-11-12 09:45:00,124.23,124.27,124.12,124.18,2519.0,112.5766,112.6128,112.4769,112.5313,2519.0
2021-11-12 09:50:00,124.09,124.09,123.91,123.91,1643.0,112.4497,112.4497,112.2866,112.2866,1643.0
2021-11-12 09:55:00,123.83,123.88,123.41,123.43,4750.0,112.2141,112.2594,111.8335,111.8516,4750.0
2021-11-12 10:00:00,123.55,123.7,123.42,123.66,2954.0,111.9604,112.0963,111.8426,112.06,2954.0
2021-11-12 10:05:00,123.67,123.93,123.64,123.93,3242.0,112.0691,112.3047,112.0419,112.3047,3242.0
2021-11-12 10:10:00,123.96,123.96,123.73,123.73,2707.0,112.3319,112.3319,112.1235,112.1235,2707.0
2021-11-12 10:15:00,123.67,123.87,123.67,123.85,2100.0,112.0691,112.2503,112.0691,112.2322,2100.0
2021-11-12 10:20:00,123.86,123.99,123.82,123.89,2413.0,112.2413,112.3591,112.205,112.2685,2413.0
2021-11-12 10:25:00,123.94,124.02,123.82,123.88,3775.0,112.3138,112.3863,112.205,112.2594,3775.0
2021-11-12 10:30:00,123.89,123.94,123.8,123.83,2647.0,112.2685,112.3138,112.1869,112.2141,2647.0
2021-11-12 10:35:00,123.81,123.86,123.8,123.81,1031.0,112.196,112.2413,112.1869,112.196,1031.0
2021-11-12 10:40:00,123.85,124.04,123.85,123.99,3620.0,112.2322,112.4044,112.2322,112.3591,3620.0
2021-11-12 10:45:00,123.91,123.97,123.89,123.96,3491.0,112.2866,112.341,112.2685,112.3319,3491.0
2021-11-12 10:50:00,123.95,123.97,123.91,123.93,2800.0,112.3228,112.341,112.2866,112.3047,2800.0
2021-11-12 10:55:00,123.97,124.12,123.94,124.12,2842.0,112.341,112.4769,112.3138,112.4769,2842.0
2021-11-12 11:00:00,124.17,124.53,124.16,124.43,4600.0,112.5222,112.8484,112.5131,112.7578,4600.0
2021-11-12 11:05:00,124.5,124.5,124.42,124.46,3200.0,112.8212,112.8212,112.7487,112.785,3200.0
2021-11-12 11:10:00,124.47,124.54,124.4,124.5,2700.0,112.7941,112.8575,112.7306,112.8212,2700.0
2021-11-12 11:15:00,124.5,124.66,124.46,124.66,6585.0,112.8212,112.9662,112.785,112.9662,6585.0
2021-11-12 11:20:00,124.65,124.77,124.65,124.7,4796.0,112.9572,113.0659,112.9572,113.0025,4796.0
2021-11-12 11:25:00,124.7,124.77,124.61,124.69,6651.0,113.0025,113.0659,112.9209,112.9934,6651.0
2021-11-12 11:30:00,124.68,124.91,124.67,124.88,5889.0,112.9844,113.1928,112.9753,113.1656,5889.0
2021-11-12 11:35:00,124.9,124.95,124.78,124.81,4011.0,113.1837,113.229,113.075,113.1022,4011.0
2021-11-12 11:40:00,124.82,124.9,124.82,124.84,3475.0,113.1112,113.1837,113.1112,113.1293,3475.0
2021-11-12 11:45:00,124.81,124.83,124.77,124.79,3201.0,113.1022,113.1203,113.0659,113.084,3201.0
2021-11-12 11:50:00,124.75,124.85,124.75,124.85,3500.0,113.0478,113.1384,113.0478,113.1384,3500.0
2021-11-12 11:55:00,124.87,124.96,124.87,124.88,2904.0,113.1565,113.2381,113.1565,113.1656,2904.0
2021-11-12 12:00:00,124.89,125.08,124.89,125.06,6076.0,113.1747,113.3468,113.1747,113.3287,6076.0
2021-11-12 12:05:00,125.06,125.11,125.01,125.04,2076.0,113.3287,113.374,113.2834,113.3106,2076.0
2021-11-12 12:10:00,125.04,125.08,125.03,125.08,1106.0,113.3106,113.3468,113.3015,113.3468,1106.0
2021-11-12 12:15:00,125.11,125.11,125.04,125.05,3500.0,113.374,113.374,113.3106,113.3196,3500.0
2021-11-12 12:20:00,125.03,125.03,124.89,124.96,2568.0,113.3015,113.3015,113.1747,113.2381,2568.0
2021-11-12 12:25:00,124.97,125.02,124.94,124.97,2100.0,113.2472,113.2925,113.22,113.2472,2100.0
2021-11-12 12:30:00,124.92,124.92,124.86,124.86,2603.0,113.2018,113.2018,113.1475,113.1475,2603.0
2021-11-12 12:35:00,124.85,124.88,124.81,124.84,1902.0,113.1384,113.1656,113.1022,113.1293,1902.0
2021-11-12 12:40:00,124.81,124.88,124.81,124.86,1800.0,113.1022,113.1656,113.1022,113.1475,1800.0
2021-11-12 12:45:00,124.87,124.91,124.87,124.91,1945.0,113.1565,113.1928,113.1565,113.1928,1945.0
2021-11-12 12:50:00,124.94,124.94,124.8,124.88,2118.0,113.22,113.22,113.0931,113.1656,2118.0
2021-11-12 12:55:00,124.87,124.9,124.83,124.88,1749.0,113.1565,113.1837,113.1203,113.1656,1749.0
2021-11-12 13:00:00,124.83,124.85,124.79,124.79,1400.0,113.1203,113.1384,113.084,113.084,1400.0
2021-11-12 13:05:00,124.83,124.87,124.75,124.79,2100.0,113.1203,113.1565,113.0478,113.084,2100.0
2021-11-12 13:10:00,124.81,124.91,124.79,124.86,1457.0,113.1022,113.1928,113.084,113.1475,1457.0
2021-11-12 13:15:00,124.85,124.95,124.85,124.95,4283.0,113.1384,113.229,113.1384,113.229,4283.0
2021-11-12 13:20:00,124.95,125.04,124.92,125.04,1325.0,113.229,113.3106,113.2018,113.3106,1325.0
2021-11-12 13:25:00,125.01,125.01,124.88,124.92,2462.0,113.2834,113.2834,113.1656,113.2018,2462.0
2021-11-12 13:30:00,124.93,125.01,124.91,124.98,2188.0,113.2109,113.2834,113.1928,113.2562,2188.0
2021-11-12 13:35:00,125.01,125.03,124.97,124.99,3063.0,113.2834,113.3015,113.2472,113.2653,3063.0
2021-11-12 13:40:00,124.95,124.96,124.89,124.9,2235.0,113.229,113.2381,113.1747,113.1837,2235.0
2021-11-12 13:45:00,124.89,124.89,124.76,124.76,4857.0,113.1747,113.1747,113.0569,113.0569,4857.0
2021-11-12 13:50:00,124.76,124.85,124.76,124.85,2000.0,113.0569,113.1384,113.0569,113.1384,2000.0
2021-11-12 13:55:00,124.86,124.94,124.85,124.9,2310.0,113.1475,113.22,113.1384,113.1837,2310.0
2021-11-12 14:00:00,124.89,124.89,124.8,124.83,4431.0,113.1747,113.1747,113.0931,113.1203,4431.0
2021-11-12 14:05:00,124.81,124.81,124.76,124.79,2944.0,113.1022,113.1022,113.0569,113.084,2944.0
2021-11-12 14:10:00,124.79,124.79,124.73,124.79,1986.0,113.084,113.084,113.0297,113.084,1986.0
2021-11-12 14:15:00,124.79,124.8,124.67,124.69,3929.0,113.084,113.0931,112.9753,112.9934,3929.0
2021-11-12 14:20:00,124.7,124.71,124.67,124.68,2614.0,113.0025,113.0115,112.9753,112.9844,2614.0
2021-11-12 14:25:00,124.7,124.71,124.57,124.63,2071.0,113.0025,113.0115,112.8847,112.939,2071.0
2021-11-12 14:30:00,124.63,124.65,124.6,124.62,1365.0,112.939,112.9572,112.9119,112.93,1365.0
2021-11-12 14:35:00,124.58,124.62,124.56,124.62,2023.0,112.8937,112.93,112.8756,112.93,2023.0
2021-11-12 14:40:00,124.62,124.66,124.62,124.62,1700.0,112.93,112.9662,112.93,112.93,1700.0
2021-11-12 14:45:00,124.64,124.68,124.62,124.65,1970.0,112.9481,112.9844,112.93,112.9572,1970.0
2021-11-12 14:50:00,124.71,124.8,124.71,124.77,1365.0,113.0115,113.0931,113.0115,113.0659,1365.0
2021-11-12 14:55:00,124.79,124.81,124.71,124.73,2951.0,113.084,113.1022,113.0115,113.0297,2951.0
2021-11-12 15:00:00,124.71,124.75,124.71,124.72,3000.0,113.0115,113.0478,113.0115,113.0206,3000.0
2021-11-12 15:05:00,124.71,124.73,124.62,124.7,5121.0,113.0115,113.0297,112.93,113.0025,5121.0
2021-11-12 15:10:00,124.7,124.73,124.7,124.72,1100.0,113.0025,113.0297,113.0025,113.0206,1100.0
2021-11-12 15:15:00,124.71,124.71,124.63,124.65,4241.0,113.0115,113.0115,112.939,112.9572,4241.0
2021-11-12 15:20:00,124.66,124.76,124.65,124.7,3741.0,112.9662,113.0569,112.9572,113.0025,3741.0
2021-11-12 15:25:00,124.68,124.73,124.68,124.68,3260.0,112.9844,113.0297,112.9844,112.9844,3260.0
2021-11-12 15:30:00,124.69,124.89,124.69,124.87,6482.0,112.9934,113.1747,112.9934,113.1565,6482.0
2021-11-12 15:35:00,124.9,124.97,124.8,124.81,5074.0,113.1837,113.2472,113.0931,113.1022,5074.0
2021-11-12 15:40:00,124.83,124.83,124.72,124.76,5664.0,113.1203,113.1203,113.0206,113.0569,5664.0
2021-11-12 15:45:00,124.74,124.74,124.66,124.67,9627.0,113.0387,113.0387,112.9662,112.9753,9627.0
2021-11-12 15:50:00,124.68,124.75,124.6,124.61,14002.0,112.9844,113.0478,112.9119,112.9209,14002.0
2021-11-12 15:55:00,124.59,124.61,124.5,124.58,37034.0,112.9028,112.9209,112.8212,112.8937,37034.0
2021-11-15 09:30:00,124.71,124.95,124.24,124.67,18149.0,113.0115,113.229,112.5856,112.9753,18149.0
2021-11-15 09:35:00,124.64,124.76,123.85,124.1,14675.0,112.9481,113.0569,112.2322,112.4588,14675.0
2021-11-15 09:40:00,124.11,124.35,124.07,124.31,5083.0,112.4678,112.6853,112.4316,112.6491,5083.0
2021-11-15 09:45:00,124.28,124.28,123.81,124.09,10236.0,112.6219,112.6219,112.196,112.4497,10236.0
2021-11-15 09:50:00,124.14,124.21,123.82,124.02,11459.0,112.495,112.5584,112.205,112.3863,11459.0
2021-11-15 09:55:00,124.04,124.36,124.01,124.28,13122.0,112.4044,112.6944,112.3772,112.6219,13122.0
2021-11-15 10:00:00,124.34,124.34,124.06,124.13,9599.0,112.6762,112.6762,112.4225,112.4859,9599.0
2021-11-15 10:05:00,124.16,124.35,124.15,124.3,3912.0,112.5131,112.6853,112.5041,112.64,3912.0
2021-11-15 10:10:00,124.28,124.54,124.27,124.54,2981.0,112.6219,112.8575,112.6128,112.8575,2981.0
2021-11-15 10:15:00,124.5,124.57,124.5,124.53,3780.0,112.8212,112.8847,112.8212,112.8484,3780.0
2021-11-15 10:20:00,124.55,124.82,124.55,124.65,7290.0,112.8666,113.1112,112.8666,112.9572,7290.0
2021-11-15 10:25:00,124.65,124.74,124.6,124.65,5468.0,112.9572,113.0387,112.9119,112.9572,5468.0
2021-11-15 10:30:00,124.67,124.67,124.51,124.53,5973.0,112.9753,112.9753,112.8303,112.8484,5973.0
2021-11-15 10:35:00,124.49,124.53,124.34,124.34,3073.0,112.8122,112.8484,112.6762,112.6762,3073.0
2021-11-15 10:40:00,124.37,124.37,124.28,124.32,3563.0,112.7034,112.7034,112.6219,112.6581,3563.0
2021-11-15 10:45:00,124.32,124.32,124.19,124.24,16639.0,112.6581,112.6581,112.5403,112.5856,16639.0
2021-11-15 10:50:00,124.25,124.25,124.05,124.12,6230.0,112.5947,112.5947,112.4135,112.4769,6230.0
2021-11-15 10:55:00,124.1,124.15,124.01,124.08,4613.0,112.4588,112.5041,112.3772,112.4406,4613.0
2021-11-15 11:00:00,124.04,124.13,124.02,124.09,5436.0,112.4044,112.4859,112.3863,112.4497,5436.0
2021-11-15 11:05:00,124.11,124.11,123.96,123.98,4748.0,112.4678,112.4678,112.3319,112.35,4748.0
2021-11-15 11:10:00,123.99,124.18,123.98,124.18,5923.0,112.3591,112.5313,112.35,112.5313,5923.0
2021-11-15 11:15:00,124.2,124.23,124.0,124.0,9034.0,112.5494,112.5766,112.3681,112.3681,9034.0
2021-11-15 11:20:00,124.0,124.0,123.86,123.87,7245.0,112.3681,112.3681,112.2413,112.2503,7245.0
2021-11-15 11:25:00,123.87,123.89,123.66,123.66,7652.0,112.2503,112.2685,112.06,112.06,7652.0
2021-11-15 11:30:00,123.63,123.67,123.35,123.36,7643.0,112.0329,112.0691,111.7791,111.7882,7643.0
2021-11-15 11:35:00,123.39,123.57,123.37,123.56,11584.0,111.8154,111.9785,111.7972,111.9694,11584.0
2021-11-15 11:40:00,123.53,123.71,123.43,123.43,5636.0,111.9422,112.1053,111.8516,111.8516,5636.0
2021-11-15 11:45:00,123.4,123.6,123.4,123.5,2086.0,111.8244,112.0057,111.8244,111.915,2086.0
2021-11-15 11:50:00,123.45,123.59,123.4,123.59,4048.0,111.8697,111.9966,111.8244,111.9966,4048.0
2021-11-15 11:55:00,123.61,123.68,123.54,123.54,2208.0,112.0147,112.0782,111.9513,111.9513,2208.0
2021-11-15 12:00:00,123.57,123.65,123.52,123.52,2298.0,111.9785,112.051,111.9332,111.9332,2298.0
2021-11-15 12:05:00,123.49,123.66,123.49,123.65,1786.0,111.906,112.06,111.906,112.051,1786.0
2021-11-15 12:10:00,123.67,123.69,123.58,123.61,4218.0,112.0691,112.0872,111.9875,112.0147,4218.0
2021-11-15 12:15:00,123.56,123.61,123.55,123.6,1776.0,111.9694,112.0147,111.9604,112.0057,1776.0
2021-11-15 12:20:00,123.58,123.6,123.5,123.57,3648.0,111.9875,112.0057,111.915,111.9785,3648.0
2021-11-15 12:25:00,123.58,123.58,123.39,123.39,2100.0,111.9875,111.9875,111.8154,111.8154,2100.0
2021-11-15 12:30:00,123.43,123.52,123.43,123.47,5269.0,111.8516,111.9332,111.8516,111.8879,5269.0
2021-11-15 12:35:00,123.45,123.47,123.37,123.38,3914.0,111.8697,111.8879,111.7972,111.8063,3914.0
2021-11-15 12:40:00,123.41,123.44,123.36,123.38,5154.0,111.8335,111.8607,111.7882,111.8063,5154.0
2021-11-15 12:45:00,123.4,123.53,123.4,123.51,3919.0,111.8244,111.9422,111.8244,111.9241,3919.0
2021-11-15 12:50:00,123.53,123.8,123.53,123.79,3829.0,111.9422,112.1869,111.9422,112.1778,3829.0
2021-11-15 12:55:00,123.8,123.96,123.8,123.96,4724.0,112.1869,112.3319,112.1869,112.3319,4724.0
2021-11-15 13:00:00,123.96,123.99,123.9,123.99,2060.0,112.3319,112.3591,112.2775,112.3591,2060.0
2021-11-15 13:05:00,123.95,123.97,123.88,123.97,1747.0,112.3228,112.341,112.2594,112.341,1747.0
2021-11-15 13:10:00,123.93,123.93,123.88,123.91,1418.0,112.3047,112.3047,112.2594,112.2866,1418.0
2021-11-15 13:15:00,123.91,123.99,123.89,123.89,5022.0,112.2866,112.3591,112.2685,112.2685,5022.0
2021-11-15 13:20:00,123.89,123.94,123.83,123.89,3809.0,112.2685,112.3138,112.2141,112.2685,3809.0
2021-11-15 13:25:00,123.87,123.95,123.86,123.94,1746.0,112.2503,112.3228,112.2413,112.3138,1746.0
2021-11-15 13:30:00,123.9,123.94,123.9,123.9,1446.0,112.2775,112.3138,112.2775,112.2775,1446.0
2021-11-15 13:35:00,123.9,123.91,123.87,123.87,1858.0,112.2775,112.2866,112.2503,112.2503,1858.0
2021-11-15 13:40:00,123.85,123.85,123.79,123.83,1100.0,112.2322,112.2322,112.1778,112.2141,1100.0
2021-11-15 13:45:00,123.84,123.92,123.83,123.92,1607.0,112.2232,112.2956,112.2141,112.2956,1607.0
2021-11-15 13:50:00,123.92,123.97,123.91,123.93,2158.0,112.2956,112.341,112.2866,112.3047,2158.0
2021-11-15 13:55:00,123.97,124.07,123.96,124.07,1186.0,112.341,112.4316,112.3319,112.4316,1186.0
2021-11-15 14:00:00,124.03,124.14,124.02,124.11,3119.0,112.3953,112.495,112.3863,112.4678,3119.0
2021-11-15 14:05:00,124.1,124.14,124.04,124.04,1938.0,112.4588,112.495,112.4044,112.4044,1938.0
2021-11-15 14:10:00,124.05,124.07,124.01,124.01,1000.0,112.4135,112.4316,112.3772,112.3772,1000.0
2021-11-15 14:15:00,123.95,124.01,123.95,124.01,951.0,112.3228,112.3772,112.3228,112.3772,951.0
2021-11-15 14:20:00,124.03,124.04,123.98,123.98,2969.0,112.3953,112.4044,112.35,112.35,2969.0
2021-11-15 14:25:00,123.98,123.98,123.9,123.93,1536.0,112.35,112.35,112.2775,112.3047,1536.0
2021-11-15 14:30:00,123.97,124.06,123.97,124.05,1200.0,112.341,112.4225,112.341,112.4135,1200.0
2021-11-15 14:35:00,124.07,124.13,124.07,124.08,2416.0,112.4316,112.4859,112.4316,112.4406,2416.0
2021-11-15 14:40:00,124.08,124.2,124.07,124.2,1080.0,112.4406,112.5494,112.4316,112.5494,1080.0
2021-11-15 14:45:00,124.22,124.24,124.14,124.15,2382.0,112.5675,112.5856,112.495,112.5041,2382.0
2021-11-15 14:50:00,124.17,124.17,124.1,124.11,1565.0,112.5222,112.5222,112.4588,112.4678,1565.0
2021-11-15 14:55:00,124.11,124.11,123.94,123.97,4399.0,112.4678,112.4678,112.3138,112.341,4399.0
2021-11-15 15:00:00,123.97,124.05,123.95,124.02,2869.0,112.341,112.4135,112.3228,112.3863,2869.0
2021-11-15 15:05:00,124.06,124.11,124.04,124.05,3658.0,112.4225,112.4678,112.4044,112.4135,3658.0
2021-11-15 15:10:00,124.07,124.11,124.02,124.11,3928.0,112.4316,112.4678,112.3863,112.4678,3928.0
2021-11-15 15:15:00,124.09,124.17,124.09,124.17,1649.0,112.4497,112.5222,112.4497,112.5222,1649.0
2021-11-15 15:20:00,124.17,124.28,124.15,124.28,3950.0,112.5222,112.6219,112.5041,112.6219,3950.0
2021-11-15 15:25:00,124.28,124.3,124.18,124.27,4556.0,112.6219,112.64,112.5313,112.6128,4556.0
2021-11-15 15:30:00,124.24,124.24,124.15,124.15,3904.0,112.5856,112.5856,112.5041,112.5041,3904.0
2021-11-15 15:35:00,124.15,124.18,124.1,124.14,3700.0,112.5041,112.5313,112.4588,112.495,3700.0
2021-11-15 15:40:00,124.15,124.22,124.12,124.22,3546.0,112.5041,112.5675,112.4769,112.5675,3546.0
2021-11-15 15:45:00,124.21,124.22,124.15,124.19,6955.0,112.5584,112.5675,112.5041,112.5403,6955.0
2021-11-15 15:50:00,124.19,124.43,124.14,124.33,15389.0,112.5403,112.7578,112.495,112.6672,15389.0
2021-11-15 15:55:00,124.33,124.5,124.31,124.48,31644.0,112.6672,112.8212,112.6491,112.8031,31644.0
2021-11-16 09:30:00,124.43,124.99,124.43,124.86,8853.0,112.7578,113.2653,112.7578,113.1475,8853.0
2021-11-16 09:35:00,125.09,125.48,124.96,125.48,5088.0,113.3559,113.7093,113.2381,113.7093,5088.0
2021-11-16 09:40:00,125.5,125.64,125.16,125.28,8490.0,113.7274,113.8543,113.4193,113.5281,8490.0
2021-11-16 09:45:00,125.28,125.3,125.17,125.27,4188.0,113.5281,113.5462,113.4284,113.519,4188.0
2021-11-16 09:50:00,125.27,125.43,125.13,125.43,12412.0,113.519,113.664,113.3921,113.664,12412.0
2021-11-16 09:55:00,125.5,125.58,125.39,125.47,3623.0,113.7274,113.7999,113.6278,113.7002,3623.0
2021-11-16 10:00:00,125.47,125.8,125.47,125.65,4837.0,113.7002,113.9993,113.7002,113.8634,4837.0
2021-11-16 10:05:00,125.69,125.76,125.55,125.56,3394.0,113.8996,113.963,113.7727,113.7818,3394.0
2021-11-16 10:10:00,125.48,125.48,125.31,125.42,1420.0,113.7093,113.7093,113.5553,113.6549,1420.0
2021-11-16 10:15:00,125.36,125.36,125.17,125.17,5168.0,113.6006,113.6006,113.4284,113.4284,5168.0
2021-11-16 10:20:00,125.11,125.2,125.04,125.08,2954.0,113.374,113.4556,113.3106,113.3468,2954.0
2021-11-16 10:25:00,125.07,125.19,125.07,125.14,2104.0,113.3378,113.4465,113.3378,113.4012,2104.0
2021-11-16 10:30:00,125.17,125.18,125.05,125.05,2776.0,113.4284,113.4375,113.3196,113.3196,2776.0
2021-11-16 10:35:00,125.05,125.16,124.99,125.11,7145.0,113.3196,113.4193,113.2653,113.374,7145.0
2021-11-16 10:40:00,125.09,125.22,125.05,125.15,17449.0,113.3559,113.4737,113.3196,113.4103,17449.0
2021-11-16 10:45:00,125.14,125.14,124.97,125.14,10105.0,113.4012,113.4012,113.2472,113.4012,10105.0
2021-11-16 10:50:00,125.14,125.16,125.08,125.16,2158.0,113.4012,113.4193,113.3468,113.4193,2158.0
2021-11-16 10:55:00,125.17,125.2,125.02,125.03,2540.0,113.4284,113.4556,113.2925,113.3015,2540.0
2021-11-16 11:00:00,125.08,125.24,125.07,125.23,1404.0,113.3468,113.4918,113.3378,113.4828,1404.0
2021-11-16 11:05:00,125.29,125.29,125.18,125.27,3447.0,113.5371,113.5371,113.4375,113.519,3447.0
2021-11-16 11:10:00,125.29,125.38,125.26,125.33,1212.0,113.5371,113.6187,113.5099,113.5734,1212.0
2021-11-16 11:15:00,125.36,125.37,125.26,125.37,2333.0,113.6006,113.6096,113.5099,113.6096,2333.0
2021-11-16 11:20:00,125.41,125.43,125.18,125.19,2310.0,113.6459,113.664,113.4375,113.4465,2310.0
2021-11-16 11:25:00,125.19,125.21,125.12,125.18,2351.0,113.4465,113.4646,113.3831,113.4375,2351.0
2021-11-16 11:30:00,125.16,125.27,125.15,125.2,2018.0,113.4193,113.519,113.4103,113.4556,2018.0
2021-11-16 11:35:00,125.16,125.43,125.16,125.43,1929.0,113.4193,113.664,113.4193,113.664,1929.0
2021-11-16 11:40:00,125.42,125.57,125.42,125.45,3793.0,113.6549,113.7909,113.6549,113.6821,3793.0
2021-11-16 11:45:00,125.45,125.48,125.43,125.46,2022.0,113.6821,113.7093,113.664,113.6912,2022.0
2021-11-16 11:50:00,125.43,125.43,125.33,125.33,2443.0,113.664,113.664,113.5734,113.5734,2443.0
2021-11-16 11:55:00,125.36,125.41,125.36,125.37,2215.0,113.6006,113.6459,113.6006,113.6096,2215.0
2021-11-16 12:00:00,125.42,125.42,125.32,125.34,3219.0,113.6549,113.6549,113.5643,113.5824,3219.0
2021-11-16 12:05:00,125.34,125.35,125.25,125.25,4369.0,113.5824,113.5915,113.5009,113.5009,4369.0
2021-11-16 12:10:00,125.3,125.4,125.27,125.4,4275.0,113.5462,113.6368,113.519,113.6368,4275.0
2021-11-16 12:15:00,125.4,125.6,125.4,125.56,3662.0,113.6368,113.8181,113.6368,113.7818,3662.0
2021-11-16 12:20:00,125.54,125.56,125.41,125.44,5357.0,113.7637,113.7818,113.6459,113.6731,5357.0
2021-11-16 12:25:00,125.41,125.51,125.41,125.45,2083.0,113.6459,113.7365,113.6459,113.6821,2083.0
2021-11-16 12:30:00,125.47,125.61,125.47,125.56,2302.0,113.7002,113.8271,113.7002,113.7818,2302.0
2021-11-16 12:35:00,125.54,125.59,125.5,125.58,1702.0,113.7637,113.809,113.7274,113.7999,1702.0
2021-11-16 12:40:00,125.6,125.72,125.59,125.72,3269.0,113.8181,113.9268,113.809,113.9268,3269.0
2021-11-16 12:45:00,125.71,125.79,125.62,125.63,3277.0,113.9177,113.9902,113.8362,113.8452,3277.0
2021-11-16 12:50:00,125.65,125.65,125.58,125.62,1857.0,113.8634,113.8634,113.7999,113.8362,1857.0
2021-11-16 12:55:00,125.59,125.6,125.54,125.54,2627.0,113.809,113.8181,113.7637,113.7637,2627.0
2021-11-16 13:00:00,125.53,125.56,125.49,125.53,5369.0,113.7546,113.7818,113.7184,113.7546,5369.0
2021-11-16 13:05:00,125.55,125.62,125.53,125.55,6057.0,113.7727,113.8362,113.7546,113.7727,6057.0
2021-11-16 13:10:00,125.56,125.59,125.53,125.57,3217.0,113.7818,113.809,113.7546,113.7909,3217.0
2021-11-16 13:15:00,125.56,125.66,125.56,125.58,3083.0,113.7818,113.8724,113.7818,113.7999,3083.0
2021-11-16 13:20:00,125.56,125.6,125.48,125.5,11546.0,113.7818,113.8181,113.7093,113.7274,11546.0
2021-11-16 13:25:00,125.49,125.53,125.47,125.51,3006.0,113.7184,113.7546,113.7002,113.7365,3006.0
2021-11-16 13:30:00,125.55,125.6,125.47,125.47,3940.0,113.7727,113.8181,113.7002,113.7002,3940.0
2021-11-16 13:35:00,125.48,125.57,125.48,125.53,2658.0,113.7093,113.7909,113.7093,113.7546,2658.0
2021-11-16 13:40:00,125.51,125.6,125.51,125.6,1799.0,113.7365,113.8181,113.7365,113.8181,1799.0
2021-11-16 13:45:00,125.6,125.66,125.6,125.63,2307.0,113.8181,113.8724,113.8181,113.8452,2307.0
2021-11-16 13:50:00,125.6,125.66,125.6,125.63,2679.0,113.8181,113.8724,113.8181,113.8452,2679.0
2021-11-16 13:55:00,125.63,125.77,125.63,125.72,5464.0,113.8452,113.9721,113.8452,113.9268,5464.0
2021-11-16 14:00:00,125.71,125.79,125.7,125.78,2850.0,113.9177,113.9902,113.9087,113.9812,2850.0
2021-11-16 14:05:00,125.78,125.9,125.78,125.85,5638.0,113.9812,114.0899,113.9812,114.0446,5638.0
2021-11-16 14:10:00,125.87,125.91,125.81,125.86,7745.0,114.0627,114.099,114.0084,114.0537,7745.0
2021-11-16 14:15:00,125.82,125.86,125.79,125.82,3394.0,114.0174,114.0537,113.9902,114.0174,3394.0
2021-11-16 14:20:00,125.84,125.86,125.67,125.71,4200.0,114.0355,114.0537,113.8815,113.9177,4200.0
2021-11-16 14:25:00,125.67,125.75,125.64,125.75,2336.0,113.8815,113.954,113.8543,113.954,2336.0
2021-11-16 14:30:00,125.72,125.83,125.72,125.83,2350.0,113.9268,114.0265,113.9268,114.0265,2350.0
2021-11-16 14:35:00,125.83,125.87,125.79,125.82,3841.0,114.0265,114.0627,113.9902,114.0174,3841.0
2021-11-16 14:40:00,125.81,125.83,125.74,125.8,6033.0,114.0084,114.0265,113.9449,113.9993,6033.0
2021-11-16 14:45:00,125.8,125.82,125.67,125.68,2003.0,113.9993,114.0174,113.8815,113.8906,2003.0
2021-11-16 14:50:00,125.65,125.75,125.65,125.75,2252.0,113.8634,113.954,113.8634,113.954,2252.0
2021-11-16 14:55:00,125.73,125.75,125.67,125.67,2420.0,113.9359,113.954,113.8815,113.8815,2420.0
2021-11-16 15:00:00,125.66,125.69,125.64,125.66,4554.0,113.8724,113.8996,113.8543,113.8724,4554.0
2021-11-16 15:05:00,125.66,125.68,125.63,125.65,4713.0,113.8724,113.8906,113.8452,113.8634,4713.0
2021-11-16 15:10:00,125.64,125.66,125.58,125.63,4290.0,113.8543,113.8724,113.7999,113.8452,4290.0
2021-11-16 15:15:00,125.62,125.63,125.5,125.55,4561.0,113.8362,113.8452,113.7274,113.7727,4561.0
2021-11-16 15:20:00,125.52,125.55,125.5,125.52,3487.0,113.7456,113.7727,113.7274,113.7456,3487.0
2021-11-16 15:25:00,125.54,125.54,125.38,125.42,4595.0,113.7637,113.7637,113.6187,113.6549,4595.0
2021-11-16 15:30:00,125.4,125.44,125.32,125.39,5318.0,113.6368,113.6731,113.5643,113.6278,5318.0
2021-11-16 15:35:00,125.35,125.37,125.25,125.28,11203.0,113.5915,113.6096,113.5009,113.5281,11203.0
2021-11-16 15:40:00,125.3,125.43,125.3,125.4,8580.0,113.5462,113.664,113.5462,113.6368,8580.0
2021-11-16 15:45:00,125.37,125.4,125.22,125.25,9787.0,113.6096,113.6368,113.4737,113.5009,9787.0
2021-11-16 15:50:00,125.27,125.32,125.06,125.06,23531.0,113.519,113.5643,113.3287,113.3287,23531.0
2021-11-16 15:55:00,125.05,125.08,124.98,125.06,47236.0,113.3196,113.3468,113.2562,113.3287,47236.0
2021-11-17 09:30:00,124.6,124.94,124.34,124.34,12313.0,112.9119,113.22,112.6762,112.6762,12313.0
2021-11-17 09:35:00,124.56,124.68,124.4,124.64,2501.0,112.8756,112.9844,112.7306,112.9481,2501.0
2021-11-17 09:40:00,124.63,124.64,124.48,124.48,2208.0,112.939,112.9481,112.8031,112.8031,2208.0
2021-11-17 09:45:00,124.53,124.71,124.47,124.64,3703.0,112.8484,113.0115,112.7941,112.9481,3703.0
2021-11-17 09:50:00,124.6,124.8,124.57,124.69,6321.0,112.9119,113.0931,112.8847,112.9934,6321.0
2021-11-17 09:55:00,124.69,124.79,124.64,124.69,2097.0,112.9934,113.084,112.9481,112.9934,2097.0
2021-11-17 10:00:00,124.71,124.71,124.6,124.6,700.0,113.0115,113.0115,112.9119,112.9119,700.0
2021-11-17 10:05:00,124.58,124.65,124.48,124.59,2128.0,112.8937,112.9572,112.8031,112.9028,2128.0
2021-11-17 10:10:00,124.58,124.74,124.58,124.72,4827.0,112.8937,113.0387,112.8937,113.0206,4827.0
2021-11-17 10:15:00,124.67,124.88,124.65,124.79,3785.0,112.9753,113.1656,112.9572,113.084,3785.0
2021-11-17 10:20:00,124.78,124.95,124.75,124.88,18043.0,113.075,113.229,113.0478,113.1656,18043.0
2021-11-17 10:25:00,124.99,125.0,124.92,124.96,3610.0,113.2653,113.2743,113.2018,113.2381,3610.0
2021-11-17 10:30:00,124.99,124.99,124.87,124.94,2560.0,113.2653,113.2653,113.1565,113.22,2560.0
2021-11-17 10:35:00,124.96,124.97,124.92,124.94,2089.0,113.2381,113.2472,113.2018,113.22,2089.0
2021-11-17 10:40:00,124.91,125.0,124.91,124.92,2007.0,113.1928,113.2743,113.1928,113.2018,2007.0
2021-11-17 10:45:00,124.99,125.07,124.97,124.97,2250.0,113.2653,113.3378,113.2472,113.2472,2250.0
2021-11-17 10:50:00,124.96,125.12,124.96,125.0,1739.0,113.2381,113.3831,113.2381,113.2743,1739.0
2021-11-17 10:55:00,125.04,125.04,124.93,125.04,1516.0,113.3106,113.3106,113.2109,113.3106,1516.0
2021-11-17 11:00:00,125.05,125.12,125.04,125.09,2600.0,113.3196,113.3831,113.3106,113.3559,2600.0
2021-11-17 11:05:00,125.06,125.13,125.02,125.11,1603.0,113.3287,113.3921,113.2925,113.374,1603.0
2021-11-17 11:10:00,125.09,125.15,125.07,125.12,2623.0,113.3559,113.4103,113.3378,113.3831,2623.0
2021-11-17 11:15:00,125.18,125.32,125.16,125.32,969.0,113.4375,113.5643,113.4193,113.5643,969.0
2021-11-17 11:20:00,125.33,125.36,125.21,125.21,5993.0,113.5734,113.6006,113.4646,113.4646,5993.0
2021-11-17 11:25:00,125.24,125.24,125.15,125.19,2313.0,113.4918,113.4918,113.4103,113.4465,2313.0
2021-11-17 11:30:00,125.2,125.21,125.05,125.07,2130.0,113.4556,113.4646,113.3196,113.3378,2130.0
2021-11-17 11:35:00,125.09,125.14,125.07,125.12,1800.0,113.3559,113.4012,113.3378,113.3831,1800.0
2021-11-17 11:40:00,125.17,125.17,125.05,125.05,2535.0,113.4284,113.4284,113.3196,113.3196,2535.0
2021-11-17 11:45:00,125.05,125.18,125.03,125.18,2012.0,113.3196,113.4375,113.3015,113.4375,2012.0
2021-11-17 11:50:00,125.17,125.17,125.15,125.16,1335.0,113.4284,113.4284,113.4103,113.4193,1335.0
2021-11-17 11:55:00,125.14,125.28,125.14,125.28,2629.0,113.4012,113.5281,113.4012,113.5281,2629.0
2021-11-17 12:00:00,125.31,125.39,125.28,125.38,3676.0,113.5553,113.6278,113.5281,113.6187,3676.0
2021-11-17 12:05:00,125.41,125.44,125.3,125.36,4200.0,113.6459,113.6731,113.5462,113.6006,4200.0
2021-11-17 12:10:00,125.34,125.37,125.29,125.31,2580.0,113.5824,113.6096,113.5371,113.5553,2580.0
2021-11-17 12:15:00,125.35,125.4,125.31,125.4,2200.0,113.5915,113.6368,113.5553,113.6368,2200.0
2021-11-17 12:20:00,125.4,125.44,125.36,125.39,2264.0,113.6368,113.6731,113.6006,113.6278,2264.0
2021-11-17 12:25:00,125.36,125.41,125.24,125.24,3493.0,113.6006,113.6459,113.4918,113.4918,3493.0
2021-11-17 12:30:00,125.27,125.32,125.23,125.28,2171.0,113.519,113.5643,113.4828,113.5281,2171.0
2021-11-17 12:35:00,125.32,125.39,125.29,125.39,1776.0,113.5643,113.6278,113.5371,113.6278,1776.0
2021-11-17 12:40:00,125.4,125.42,125.32,125.4,2114.0,113.6368,113.6549,113.5643,113.6368,2114.0
2021-11-17 12:45:00,125.37,125.54,125.37,125.53,2012.0,113.6096,113.7637,113.6096,113.7546,2012.0
2021-11-17 12:50:00,125.5,125.54,125.46,125.52,3866.0,113.7274,113.7637,113.6912,113.7456,3866.0
2021-11-17 12:55:00,125.5,125.51,125.44,125.46,3817.0,113.7274,113.7365,113.6731,113.6912,3817.0
2021-11-17 13:00:00,125.45,125.66,125.45,125.66,1200.0,113.6821,113.8724,113.6821,113.8724,1200.0
2021-11-17 13:05:00,125.64,125.79,125.63,125.78,5261.0,113.8543,113.9902,113.8452,113.9812,5261.0
2021-11-17 13:10:00,125.77,125.77,125.69,125.73,3069.0,113.9721,113.9721,113.8996,113.9359,3069.0
2021-11-17 13:15:00,125.74,125.77,125.72,125.77,900.0,113.9449,113.9721,113.9268,113.9721,900.0
2021-11-17 13:20:00,125.75,125.75,125.58,125.64,3803.0,113.954,113.954,113.7999,113.8543,3803.0
2021-11-17 13:25:00,125.63,125.68,125.63,125.64,1405.0,113.8452,113.8906,113.8452,113.8543,1405.0
2021-11-17 13:30:00,125.65,125.65,125.53,125.53,4038.0,113.8634,113.8634,113.7546,113.7546,4038.0
2021-11-17 13:35:00,125.55,125.59,125.54,125.58,1620.0,113.7727,113.809,113.7637,113.7999,1620.0
2021-11-17 13:40:00,125.62,125.62,125.53,125.57,2843.0,113.8362,113.8362,113.7546,113.7909,2843.0
2021-11-17 13:45:00,125.6,125.6,125.51,125.54,2684.0,113.8181,113.8181,113.7365,113.7637,2684.0
2021-11-17 13:50:00,125.51,125.54,125.47,125.5,3894.0,113.7365,113.7637,113.7002,113.7274,3894.0
2021-11-17 13:55:00,125.48,125.51,125.48,125.49,2171.0,113.7093,113.7365,113.7093,113.7184,2171.0
2021-11-17 14:00:00,125.48,125.61,125.44,125.61,3065.0,113.7093,113.8271,113.6731,113.8271,3065.0
2021-11-17 14:05:00,125.58,125.6,125.56,125.58,2300.0,113.7999,113.8181,113.7818,113.7999,2300.0
2021-11-17 14:10:00,125.58,125.6,125.55,125.59,2826.0,113.7999,113.8181,113.7727,113.809,2826.0
2021-11-17 14:15:00,125.58,125.58,125.43,125.45,5814.0,113.7999,113.7999,113.664,113.6821,5814.0
2021-11-17 14:20:00,125.41,125.45,125.38,125.4,2662.0,113.6459,113.6821,113.6187,113.6368,2662.0
2021-11-17 14:25:00,125.4,125.4,125.3,125.33,2934.0,113.6368,113.6368,113.5462,113.5734,2934.0
2021-11-17 14:30:00,125.31,125.33,125.29,125.31,2636.0,113.5553,113.5734,113.5371,113.5553,2636.0
2021-11-17 14:35:00,125.29,125.41,125.29,125.41,2100.0,113.5371,113.6459,113.5371,113.6459,2100.0
2021-11-17 14:40:00,125.44,125.51,125.43,125.49,2740.0,113.6731,113.7365,113.664,113.7184,2740.0
2021-11-17 14:45:00,125.49,125.63,125.49,125.62,2534.0,113.7184,113.8452,113.7184,113.8362,2534.0
2021-11-17 14:50:00,125.67,125.68,125.59,125.62,3598.0,113.8815,113.8906,113.809,113.8362,3598.0
2021-11-17 14:55:00,125.6,125.61,125.55,125.6,1830.0,113.8181,113.8271,113.7727,113.8181,1830.0
2021-11-17 15:00:00,125.61,125.66,125.61,125.62,3613.0,113.8271,113.8724,113.8271,113.8362,3613.0
2021-11-17 15:05:00,125.64,125.69,125.6,125.67,3717.0,113.8543,113.8996,113.8181,113.8815,3717.0
2021-11-17 15:10:00,125.68,125.69,125.57,125.57,2907.0,113.8906,113.8996,113.7909,113.7909,2907.0
2021-11-17 15:15:00,125.59,125.7,125.58,125.64,5284.0,113.809,113.9087,113.7999,113.8543,5284.0
2021-11-17 15:20:00,125.64,125.69,125.59,125.59,4113.0,113.8543,113.8996,113.809,113.809,4113.0
2021-11-17 15:25:00,125.62,125.63,125.58,125.6,3205.0,113.8362,113.8452,113.7999,113.8181,3205.0
2021-11-17 15:30:00,125.6,125.63,125.55,125.57,4603.0,113.8181,113.8452,113.7727,113.7909,4603.0
2021-11-17 15:35:00,125.58,125.72,125.58,125.69,4485.0,113.7999,113.9268,113.7999,113.8996,4485.0
2021-11-17 15:40:00,125.7,125.82,125.69,125.79,5463.0,113.9087,114.0174,113.8996,113.9902,5463.0
2021-11-17 15:45:00,125.78,125.96,125.78,125.83,10861.0,113.9812,114.1443,113.9812,114.0265,10861.0
2021-11-17 15:50:00,125.85,125.94,125.77,125.82,21239.0,114.0446,114.1262,113.9721,114.0174,21239.0
2021-11-17 15:55:00,125.76,125.92,125.76,125.85,44025.0,113.963,114.108,113.963,114.0446,44025.0
2021-11-18 09:30:00,125.82,125.82,125.11,125.45,24909.0,114.0174,114.0174,113.374,113.6821,24909.0
2021-11-18 09:35:00,125.41,125.64,125.27,125.33,4850.0,113.6459,113.8543,113.519,113.5734,4850.0
2021-11-18 09:40:00,125.37,125.58,125.2,125.23,5757.0,113.6096,113.7999,113.4556,113.4828,5757.0
2021-11-18 09:45:00,125.16,125.62,125.16,125.57,3438.0,113.4193,113.8362,113.4193,113.7909,3438.0
2021-11-18 09:50:00,125.5,125.61,125.29,125.34,3751.0,113.7274,113.8271,113.5371,113.5824,3751.0
2021-11-18 09:55:00,125.27,125.46,125.17,125.45,1323.0,113.519,113.6912,113.4284,113.6821,1323.0
2021-11-18 10:00:00,125.48,125.48,125.15,125.19,1918.0,113.7093,113.7093,113.4103,113.4465,1918.0
2021-11-18 10:05:00,125.15,125.15,125.0,125.13,3222.0,113.4103,113.4103,113.2743,113.3921,3222.0
2021-11-18 10:10:00,125.11,125.15,124.94,124.99,4254.0,113.374,113.4103,113.22,113.2653,4254.0
2021-11-18 10:15:00,125.07,125.15,125.06,125.08,5900.0,113.3378,113.4103,113.3287,113.3468,5900.0
2021-11-18 10:20:00,125.06,125.17,124.98,125.02,3190.0,113.3287,113.4284,113.2562,113.2925,3190.0
2021-11-18 10:25:00,125.05,125.05,124.76,124.76,4397.0,113.3196,113.3196,113.0569,113.0569,4397.0
2021-11-18 10:30:00,124.8,124.86,124.72,124.81,3375.0,113.0931,113.1475,113.0206,113.1022,3375.0
2021-11-18 10:35:00,124.84,124.99,124.82,124.98,2530.0,113.1293,113.2653,113.1112,113.2562,2530.0
2021-11-18 10:40:00,124.89,125.05,124.84,124.94,4305.0,113.1747,113.3196,113.1293,113.22,4305.0
2021-11-18 10:45:00,124.94,124.95,124.86,124.87,1380.0,113.22,113.229,113.1475,113.1565,1380.0
2021-11-18 10:50:00,124.87,124.95,124.87,124.95,1200.0,113.1565,113.229,113.1565,113.229,1200.0
2021-11-18 10:55:00,124.96,125.0,124.9,124.96,3309.0,113.2381,113.2743,113.1837,113.2381,3309.0
2021-11-18 11:00:00,124.97,124.97,124.82,124.85,5400.0,113.2472,113.2472,113.1112,113.1384,5400.0
2021-11-18 11:05:00,124.86,124.93,124.86,124.93,5057.0,113.1475,113.2109,113.1475,113.2109,5057.0
2021-11-18 11:10:00,124.93,125.2,124.93,125.2,3504.0,113.2109,113.4556,113.2109,113.4556,3504.0
2021-11-18 11:15:00,125.22,125.24,125.17,125.19,1778.0,113.4737,113.4918,113.4284,113.4465,1778.0
2021-11-18 11:20:00,125.22,125.3,125.15,125.17,1900.0,113.4737,113.5462,113.4103,113.4284,1900.0
2021-11-18 11:25:00,125.15,125.38,125.15,125.33,2771.0,113.4103,113.6187,113.4103,113.5734,2771.0
2021-11-18 11:30:00,125.34,125.49,125.29,125.49,3761.0,113.5824,113.7184,113.5371,113.7184,3761.0
2021-11-18 11:35:00,125.45,125.59,125.45,125.54,1910.0,113.6821,113.809,113.6821,113.7637,1910.0
2021-11-18 11:40:00,125.56,125.57,125.39,125.39,4183.0,113.7818,113.7909,113.6278,113.6278,4183.0
2021-11-18 11:45:00,125.41,125.62,125.41,125.6,1813.0,113.6459,113.8362,113.6459,113.8181,1813.0
2021-11-18 11:50:00,125.62,125.77,125.6,125.67,3602.0,113.8362,113.9721,113.8181,113.8815,3602.0
2021-11-18 11:55:00,125.69,125.73,125.63,125.73,1740.0,113.8996,113.9359,113.8452,113.9359,1740.0
2021-11-18 12:00:00,125.73,125.84,125.7,125.79,4663.0,113.9359,114.0355,113.9087,113.9902,4663.0
2021-11-18 12:05:00,125.77,125.79,125.72,125.75,1341.0,113.9721,113.9902,113.9268,113.954,1341.0
2021-11-18 12:10:00,125.73,125.77,125.65,125.77,2019.0,113.9359,113.9721,113.8634,113.9721,2019.0
2021-11-18 12:15:00,125.73,125.82,125.73,125.78,4194.0,113.9359,114.0174,113.9359,113.9812,4194.0
2021-11-18 12:20:00,125.76,125.83,125.74,125.83,2347.0,113.963,114.0265,113.9449,114.0265,2347.0
2021-11-18 12:25:00,125.88,125.9,125.82,125.82,3601.0,114.0718,114.0899,114.0174,114.0174,3601.0
2021-11-18 12:30:00,125.83,125.83,125.77,125.82,1464.0,114.0265,114.0265,113.9721,114.0174,1464.0
2021-11-18 12:35:00,125.78,125.79,125.76,125.77,1016.0,113.9812,113.9902,113.963,113.9721,1016.0
2021-11-18 12:40:00,125.76,125.83,125.66,125.78,3708.0,113.963,114.0265,113.8724,113.9812,3708.0
2021-11-18 12:45:00,125.79,125.84,125.68,125.72,6273.0,113.9902,114.0355,113.8906,113.9268,6273.0
2021-11-18 12:50:00,125.75,125.79,125.67,125.71,1968.0,113.954,113.9902,113.8815,113.9177,1968.0
2021-11-18 12:55:00,125.71,125.74,125.68,125.69,1748.0,113.9177,113.9449,113.8906,113.8996,1748.0
2021-11-18 13:00:00,125.69,125.71,125.63,125.64,1965.0,113.8996,113.9177,113.8452,113.8543,1965.0
2021-11-18 13:05:00,125.64,125.69,125.59,125.59,1441.0,113.8543,113.8996,113.809,113.809,1441.0
2021-11-18 13:10:00,125.61,125.64,125.61,125.64,1131.0,113.8271,113.8543,113.8271,113.8543,1131.0
2021-11-18 13:15:00,125.62,125.68,125.6,125.68,3630.0,113.8362,113.8906,113.8181,113.8906,3630.0
2021-11-18 13:20:00,125.68,125.8,125.66,125.8,2182.0,113.8906,113.9993,113.8724,113.9993,2182.0
2021-11-18 13:25:00,125.81,125.81,125.78,125.79,780.0,114.0084,114.0084,113.9812,113.9902,780.0
2021-11-18 13:30:00,125.76,125.81,125.74,125.81,1452.0,113.963,114.0084,113.9449,114.0084,1452.0
2021-11-18 13:35:00,125.8,125.84,125.8,125.81,1566.0,113.9993,114.0355,113.9993,114.0084,1566.0
2021-11-18 13:40:00,125.79,125.79,125.72,125.76,2300.0,113.9902,113.9902,113.9268,113.963,2300.0
2021-11-18 13:45:00,125.78,125.85,125.78,125.85,3005.0,113.9812,114.0446,113.9812,114.0446,3005.0
2021-11-18 13:50:00,125.84,125.91,125.84,125.87,3428.0,114.0355,114.099,114.0355,114.0627,3428.0
2021-11-18 13:55:00,125.9,125.94,125.88,125.94,1749.0,114.0899,114.1262,114.0718,114.1262,1749.0
2021-11-18 14:00:00,125.93,125.93,125.85,125.92,1921.0,114.1171,114.1171,114.0446,114.108,1921.0
2021-11-18 14:05:00,125.88,125.88,125.79,125.79,1016.0,114.0718,114.0718,113.9902,113.9902,1016.0
2021-11-18 14:10:00,125.77,125.77,125.73,125.75,1080.0,113.9721,113.9721,113.9359,113.954,1080.0
2021-11-18 14:15:00,125.72,125.78,125.71,125.73,2086.0,113.9268,113.9812,113.9177,113.9359,2086.0
2021-11-18 14:20:00,125.69,125.77,125.69,125.73,1923.0,113.8996,113.9721,113.8996,113.9359,1923.0
2021-11-18 14:25:00,125.74,125.77,125.69,125.77,1987.0,113.9449,113.9721,113.8996,113.9721,1987.0
2021-11-18 14:30:00,125.75,125.75,125.67,125.73,2909.0,113.954,113.954,113.8815,113.9359,2909.0
2021-11-18 14:35:00,125.72,125.79,125.72,125.79,2268.0,113.9268,113.9902,113.9268,113.9902,2268.0
2021-11-18 14:40:00,125.76,125.85,125.76,125.83,1756.0,113.963,114.0446,113.963,114.0265,1756.0
2021-11-18 14:45:00,125.84,125.86,125.83,125.85,1267.0,114.0355,114.0537,114.0265,114.0446,1267.0
2021-11-18 14:50:00,125.83,125.87,125.81,125.87,1145.0,114.0265,114.0627,114.0084,114.0627,1145.0
2021-11-18 14:55:00,125.88,125.89,125.86,125.87,2036.0,114.0718,114.0809,114.0537,114.0627,2036.0
2021-11-18 15:00:00,125.85,125.9,125.85,125.85,600.0,114.0446,114.0899,114.0446,114.0446,600.0
2021-11-18 15:05:00,125.85,125.87,125.81,125.83,6900.0,114.0446,114.0627,114.0084,114.0265,6900.0
2021-11-18 15:10:00,125.83,125.87,125.81,125.81,2179.0,114.0265,114.0627,114.0084,114.0084,2179.0
2021-11-18 15:15:00,125.83,125.85,125.74,125.75,4546.0,114.0265,114.0446,113.9449,113.954,4546.0
2021-11-18 15:20:00,125.75,125.87,125.72,125.86,4194.0,113.954,114.0627,113.9268,114.0537,4194.0
2021-11-18 15:25:00,125.88,125.92,125.85,125.92,3524.0,114.0718,114.108,114.0446,114.108,3524.0
2021-11-18 15:30:00,125.92,125.95,125.79,125.85,6100.0,114.108,114.1352,113.9902,114.0446,6100.0
2021-11-18 15:35:00,125.86,125.86,125.67,125.67,4321.0,114.0537,114.0537,113.8815,113.8815,4321.0
2021-11-18 15:40:00,125.66,125.68,125.59,125.65,9906.0,113.8724,113.8906,113.809,113.8634,9906.0
2021-11-18 15:45:00,125.66,125.7,125.56,125.56,6503.0,113.8724,113.9087,113.7818,113.7818,6503.0
2021-11-18 15:50:00,125.59,125.65,125.45,125.5,30073.0,113.809,113.8634,113.6821,113.7274,30073.0
2021-11-18 15:55:00,125.48,125.54,125.38,125.53,55585.0,113.7093,113.7637,113.6187,113.7546,55585.0
2021-11-19 09:30:00,126.02,126.17,125.43,125.47,96734.0,114.1987,114.3346,113.664,113.7002,96734.0
2021-11-19 09:35:00,125.62,125.8,125.51,125.72,13865.0,113.8362,113.9993,113.7365,113.9268,13865.0
2021-11-19 09:40:00,125.8,125.88,125.45,125.49,4300.0,113.9993,114.0718,113.6821,113.7184,4300.0
2021-11-19 09:45:00,125.39,125.47,125.32,125.42,2954.0,113.6278,113.7002,113.5643,113.6549,2954.0
2021-11-19 09:50:00,125.46,125.62,125.4,125.61,5297.0,113.6912,113.8362,113.6368,113.8271,5297.0
2021-11-19 09:55:00,125.54,125.79,125.5,125.78,18586.0,113.7637,113.9902,113.7274,113.9812,18586.0
2021-11-19 10:00:00,125.78,125.98,125.78,125.89,4987.0,113.9812,114.1624,113.9812,114.0809,4987.0
2021-11-19 10:05:00,125.88,126.2,125.86,126.02,6692.0,114.0718,114.3618,114.0537,114.1987,6692.0
2021-11-19 10:10:00,125.99,126.18,125.98,126.09,5217.0,114.1715,114.3436,114.1624,114.2621,5217.0
2021-11-19 10:15:00,126.09,126.15,125.97,125.97,3686.0,114.2621,114.3165,114.1533,114.1533,3686.0
2021-11-19 10:20:00,125.95,125.95,125.84,125.86,3354.0,114.1352,114.1352,114.0355,114.0537,3354.0
2021-11-19 10:25:00,125.97,125.97,125.68,125.69,4597.0,114.1533,114.1533,113.8906,113.8996,4597.0
2021-11-19 10:30:00,125.68,125.8,125.63,125.65,4846.0,113.8906,113.9993,113.8452,113.8634,4846.0
2021-11-19 10:35:00,125.68,125.7,125.54,125.64,4461.0,113.8906,113.9087,113.7637,113.8543,4461.0
2021-11-19 10:40:00,125.59,125.74,125.59,125.71,4411.0,113.809,113.9449,113.809,113.9177,4411.0
2021-11-19 10:45:00,125.65,125.65,125.48,125.55,2882.0,113.8634,113.8634,113.7093,113.7727,2882.0
2021-11-19 10:50:00,125.56,125.79,125.56,125.79,4868.0,113.7818,113.9902,113.7818,113.9902,4868.0
2021-11-19 10:55:00,125.78,125.86,125.57,125.57,5121.0,113.9812,114.0537,113.7909,113.7909,5121.0
2021-11-19 11:00:00,125.55,125.7,125.54,125.7,3844.0,113.7727,113.9087,113.7637,113.9087,3844.0
2021-11-19 11:05:00,125.72,125.72,125.6,125.6,5587.0,113.9268,113.9268,113.8181,113.8181,5587.0
2021-11-19 11:10:00,125.59,125.76,125.59,125.74,1882.0,113.809,113.963,113.809,113.9449,1882.0
2021-11-19 11:15:00,125.76,125.93,125.76,125.93,3379.0,113.963,114.1171,113.963,114.1171,3379.0
2021-11-19 11:20:00,126.0,126.06,125.94,125.95,2856.0,114.1805,114.2349,114.1262,114.1352,2856.0
2021-11-19 11:25:00,125.95,126.08,125.94,126.08,1622.0,114.1352,114.253,114.1262,114.253,1622.0
2021-11-19 11:30:00,126.08,126.13,125.92,125.92,5767.0,114.253,114.2983,114.108,114.108,5767.0
2021-11-19 11:35:00,125.9,125.98,125.9,125.92,2553.0,114.0899,114.1624,114.0899,114.108,2553.0
2021-11-19 11:40:00,125.9,126.0,125.85,126.0,7921.0,114.0899,114.1805,114.0446,114.1805,7921.0
2021-11-19 11:45:00,125.97,126.01,125.9,125.97,2718.0,114.1533,114.1896,114.0899,114.1533,2718.0
2021-11-19 11:50:00,125.97,125.99,125.92,125.92,3307.0,114.1533,114.1715,114.108,114.108,3307.0
2021-11-19 11:55:00,125.94,125.98,125.92,125.92,1465.0,114.1262,114.1624,114.108,114.108,1465.0
2021-11-19 12:00:00,125.94,125.95,125.89,125.92,1881.0,114.1262,114.1352,114.0809,114.108,1881.0
2021-11-19 12:05:00,125.94,126.03,125.93,126.0,2960.0,114.1262,114.2077,114.1171,114.1805,2960.0
2021-11-19 12:10:00,125.94,126.07,125.93,126.05,2645.0,114.1262,114.244,114.1171,114.2258,2645.0
2021-11-19 12:15:00,126.08,126.08,125.96,126.04,1648.0,114.253,114.253,114.1443,114.2168,1648.0
2021-11-19 12:20:00,126.02,126.09,125.99,126.06,4525.0,114.1987,114.2621,114.1715,114.2349,4525.0
2021-11-19 12:25:00,126.03,126.04,126.02,126.04,2960.0,114.2077,114.2168,114.1987,114.2168,2960.0
2021-11-19 12:30:00,126.02,126.06,126.0,126.05,3299.0,114.1987,114.2349,114.1805,114.2258,3299.0
2021-11-19 12:35:00,126.07,126.08,126.01,126.01,757.0,114.244,114.253,114.1896,114.1896,757.0
2021-11-19 12:40:00,126.0,126.03,125.98,126.0,3500.0,114.1805,114.2077,114.1624,114.1805,3500.0
2021-11-19 12:45:00,126.01,126.01,125.88,125.88,2811.0,114.1896,114.1896,114.0718,114.0718,2811.0
2021-11-19 12:50:00,125.87,125.92,125.85,125.92,1605.0,114.0627,114.108,114.0446,114.108,1605.0
2021-11-19 12:55:00,125.91,125.93,125.79,125.79,4151.0,114.099,114.1171,113.9902,113.9902,4151.0
2021-11-19 13:00:00,125.75,125.75,125.67,125.75,4979.0,113.954,113.954,113.8815,113.954,4979.0
2021-11-19 13:05:00,125.8,125.86,125.76,125.8,3646.0,113.9993,114.0537,113.963,113.9993,3646.0
2021-11-19 13:10:00,125.73,125.74,125.6,125.66,3638.0,113.9359,113.9449,113.8181,113.8724,3638.0
2021-11-19 13:15:00,125.64,125.88,125.64,125.88,900.0,113.8543,114.0718,113.8543,114.0718,900.0
2021-11-19 13:20:00,125.87,125.89,125.83,125.83,2453.0,114.0627,114.0809,114.0265,114.0265,2453.0
2021-11-19 13:25:00,125.81,125.84,125.74,125.77,3159.0,114.0084,114.0355,113.9449,113.9721,3159.0
2021-11-19 13:30:00,125.73,125.77,125.72,125.72,1491.0,113.9359,113.9721,113.9268,113.9268,1491.0
2021-11-19 13:35:00,125.73,125.78,125.7,125.73,2756.0,113.9359,113.9812,113.9087,113.9359,2756.0
2021-11-19 13:40:00,125.74,125.79,125.73,125.79,1275.0,113.9449,113.9902,113.9359,113.9902,1275.0
2021-11-19 13:45:00,125.76,125.76,125.5,125.5,3463.0,113.963,113.963,113.7274,113.7274,3463.0
2021-11-19 13:50:00,125.51,125.57,125.51,125.53,2964.0,113.7365,113.7909,113.7365,113.7546,2964.0
2021-11-19 13:55:00,125.52,125.55,125.44,125.44,4424.0,113.7456,113.7727,113.6731,113.6731,4424.0
2021-11-19 14:00:00,125.45,125.52,125.45,125.5,3250.0,113.6821,113.7456,113.6821,113.7274,3250.0
2021-11-19 14:05:00,125.5,125.59,125.49,125.59,1600.0,113.7274,113.809,113.7184,113.809,1600.0
2021-11-19 14:10:00,125.57,125.57,125.47,125.47,2437.0,113.7909,113.7909,113.7002,113.7002,2437.0
2021-11-19 14:15:00,125.45,125.51,125.45,125.51,1000.0,113.6821,113.7365,113.6821,113.7365,1000.0
2021-11-19 14:20:00,125.49,125.49,125.33,125.34,2633.0,113.7184,113.7184,113.5734,113.5824,2633.0
2021-11-19 14:25:00,125.34,125.34,125.24,125.25,3351.0,113.5824,113.5824,113.4918,113.5009,3351.0
2021-11-19 14:30:00,125.27,125.31,125.17,125.17,4263.0,113.519,113.5553,113.4284,113.4284,4263.0
2021-11-19 14:35:00,125.16,125.17,125.11,125.14,5393.0,113.4193,113.4284,113.374,113.4012,5393.0
2021-11-19 14:40:00,125.13,125.23,125.12,125.23,3873.0,113.3921,113.4828,113.3831,113.4828,3873.0
2021-11-19 14:45:00,125.23,125.24,125.17,125.18,1311.0,113.4828,113.4918,113.4284,113.4375,1311.0
2021-11-19 14:50:00,125.19,125.19,125.06,125.07,5078.0,113.4465,113.4465,113.3287,113.3378,5078.0
2021-11-19 14:55:00,125.05,125.08,124.92,124.92,5674.0,113.3196,113.3468,113.2018,113.2018,5674.0
2021-11-19 15:00:00,124.95,125.09,124.93,125.02,3719.0,113.229,113.3559,113.2109,113.2925,3719.0
2021-11-19 15:05:00,125.01,125.08,124.94,125.06,3810.0,113.2834,113.3468,113.22,113.3287,3810.0
2021-11-19 15:10:00,125.05,125.06,124.94,124.96,4954.0,113.3196,113.3287,113.22,113.2381,4954.0
2021-11-19 15:15:00,124.96,124.96,124.89,124.93,6013.0,113.2381,113.2381,113.1747,113.2109,6013.0
2021-11-19 15:20:00,124.91,124.94,124.86,124.91,5217.0,113.1928,113.22,113.1475,113.1928,5217.0
2021-11-19 15:25:00,124.91,125.2,124.91,125.19,6657.0,113.1928,113.4556,113.1928,113.4465,6657.0
2021-11-19 15:30:00,125.21,125.36,125.12,125.14,11031.0,113.4646,113.6006,113.3831,113.4012,11031.0
2021-11-19 15:35:00,125.15,125.2,125.09,125.17,6706.0,113.4103,113.4556,113.3559,113.4284,6706.0
2021-11-19 15:40:00,125.16,125.26,125.08,125.15,8940.0,113.4193,113.5099,113.3468,113.4103,8940.0
2021-11-19 15:45:00,125.16,125.18,125.06,125.17,15100.0,113.4193,113.4375,113.3287,113.4284,15100.0
2021-11-19 15:50:00,125.16,125.17,124.91,125.02,32876.0,113.4193,113.4284,113.1928,113.2925,32876.0
2021-11-19 15:55:00,124.98,125.04,124.93,125.0,49824.0,113.2562,113.3106,113.2109,113.2743,49824.0
2021-11-22 09:30:00,124.86,124.86,124.02,124.4,24627.0,113.1475,113.1475,112.3863,112.7306,24627.0
2021-11-22 09:35:00,124.39,125.25,124.39,125.25,13130.0,112.7216,113.5009,112.7216,113.5009,13130.0
2021-11-22 09:40:00,125.29,125.29,124.93,125.17,6164.0,113.5371,113.5371,113.2109,113.4284,6164.0
2021-11-22 09:45:00,125.29,125.32,125.05,125.23,6475.0,113.5371,113.5643,113.3196,113.4828,6475.0
2021-11-22 09:50:00,125.15,125.35,125.01,125.35,6457.0,113.4103,113.5915,113.2834,113.5915,6457.0
2021-11-22 09:55:00,125.36,125.82,125.36,125.76,3497.0,113.6006,114.0174,113.6006,113.963,3497.0
2021-11-22 10:00:00,125.84,126.04,125.82,125.88,7532.0,114.0355,114.2168,114.0174,114.0718,7532.0
2021-11-22 10:05:00,125.83,126.41,125.83,126.38,6521.0,114.0265,114.5521,114.0265,114.5249,6521.0
2021-11-22 10:10:00,126.39,126.39,126.1,126.1,12777.0,114.5339,114.5339,114.2712,114.2712,12777.0
2021-11-22 10:15:00,126.17,126.35,126.05,126.34,6647.0,114.3346,114.4977,114.2258,114.4886,6647.0
2021-11-22 10:20:00,126.34,126.48,126.31,126.34,4732.0,114.4886,114.6155,114.4615,114.4886,4732.0
2021-11-22 10:25:00,126.38,126.59,126.34,126.59,8208.0,114.5249,114.7152,114.4886,114.7152,8208.0
2021-11-22 10:30:00,126.58,126.7,126.51,126.61,8968.0,114.7061,114.8149,114.6427,114.7333,8968.0
2021-11-22 10:35:00,126.58,126.82,126.54,126.77,7183.0,114.7061,114.9236,114.6699,114.8783,7183.0
2021-11-22 10:40:00,126.71,126.73,126.51,126.51,5471.0,114.8239,114.8421,114.6427,114.6427,5471.0
2021-11-22 10:45:00,126.48,126.66,126.39,126.61,4945.0,114.6155,114.7786,114.5339,114.7333,4945.0
2021-11-22 10:50:00,126.65,126.66,126.55,126.59,6310.0,114.7696,114.7786,114.6789,114.7152,6310.0
2021-11-22 10:55:00,126.57,126.59,126.21,126.28,8449.0,114.6971,114.7152,114.3708,114.4343,8449.0
2021-11-22 11:00:00,126.3,126.56,126.24,126.45,9363.0,114.4524,114.688,114.398,114.5883,9363.0
2021-11-22 11:05:00,126.44,126.49,126.36,126.48,6609.0,114.5793,114.6246,114.5068,114.6155,6609.0
2021-11-22 11:10:00,126.43,126.47,126.25,126.46,8319.0,114.5702,114.6064,114.4071,114.5974,8319.0
2021-11-22 11:15:00,126.41,126.52,126.31,126.34,4238.0,114.5521,114.6518,114.4615,114.4886,4238.0
2021-11-22 11:20:00,126.35,126.49,126.34,126.38,9425.0,114.4977,114.6246,114.4886,114.5249,9425.0
2021-11-22 11:25:00,126.38,126.48,126.26,126.48,10424.0,114.5249,114.6155,114.4161,114.6155,10424.0
2021-11-22 11:30:00,126.57,126.69,126.34,126.34,5968.0,114.6971,114.8058,114.4886,114.4886,5968.0
2021-11-22 11:35:00,126.23,126.42,126.19,126.38,7466.0,114.389,114.5611,114.3527,114.5249,7466.0
2021-11-22 11:40:00,126.4,126.54,126.38,126.48,6337.0,114.543,114.6699,114.5249,114.6155,6337.0
2021-11-22 11:45:00,126.48,126.64,126.35,126.59,8597.0,114.6155,114.7605,114.4977,114.7152,8597.0
2021-11-22 11:50:00,126.61,126.61,126.27,126.38,11939.0,114.7333,114.7333,114.4252,114.5249,11939.0
2021-11-22 11:55:00,126.38,126.38,125.93,125.93,7104.0,114.5249,114.5249,114.1171,114.1171,7104.0
2021-11-22 12:00:00,125.87,126.19,125.86,126.15,5730.0,114.0627,114.3527,114.0537,114.3165,5730.0
2021-11-22 12:05:00,126.21,126.27,125.91,125.95,4556.0,114.3708,114.4252,114.099,114.1352,4556.0
2021-11-22 12:10:00,125.99,126.08,125.75,125.75,4152.0,114.1715,114.253,113.954,113.954,4152.0
2021-11-22 12:15:00,125.77,125.87,125.59,125.59,4466.0,113.9721,114.0627,113.809,113.809,4466.0
2021-11-22 12:20:00,125.64,125.66,125.32,125.32,3281.0,113.8543,113.8724,113.5643,113.5643,3281.0
2021-11-22 12:25:00,125.37,125.54,125.3,125.32,9030.0,113.6096,113.7637,113.5462,113.5643,9030.0
2021-11-22 12:30:00,125.3,125.3,125.06,125.1,4767.0,113.5462,113.5462,113.3287,113.365,4767.0
2021-11-22 12:35:00,125.06,125.08,124.94,124.97,7703.0,113.3287,113.3468,113.22,113.2472,7703.0
2021-11-22 12:40:00,124.94,125.1,124.9,125.08,3901.0,113.22,113.365,113.1837,113.3468,3901.0
2021-11-22 12:45:00,125.08,125.08,124.78,124.86,4723.0,113.3468,113.3468,113.075,113.1475,4723.0
2021-11-22 12:50:00,124.88,124.99,124.79,124.9,6711.0,113.1656,113.2653,113.084,113.1837,6711.0
2021-11-22 12:55:00,124.95,125.07,124.92,124.97,3191.0,113.229,113.3378,113.2018,113.2472,3191.0
2021-11-22 13:00:00,124.96,125.0,124.79,124.79,4171.0,113.2381,113.2743,113.084,113.084,4171.0
2021-11-22 13:05:00,124.82,124.85,124.79,124.85,1697.0,113.1112,113.1384,113.084,113.1384,1697.0
2021-11-22 13:10:00,124.89,124.89,124.76,124.8,4469.0,113.1747,113.1747,113.0569,113.0931,4469.0
2021-11-22 13:15:00,124.82,124.93,124.81,124.92,1845.0,113.1112,113.2109,113.1022,113.2018,1845.0
2021-11-22 13:20:00,124.95,125.02,124.95,125.02,2200.0,113.229,113.2925,113.229,113.2925,2200.0
2021-11-22 13:25:00,125.02,125.06,124.92,125.04,4559.0,113.2925,113.3287,113.2018,113.3106,4559.0
2021-11-22 13:30:00,125.01,125.01,124.88,124.93,1200.0,113.2834,113.2834,113.1656,113.2109,1200.0
2021-11-22 13:35:00,124.89,124.89,124.73,124.74,2445.0,113.1747,113.1747,113.0297,113.0387,2445.0
2021-11-22 13:40:00,124.75,124.78,124.72,124.77,1900.0,113.0478,113.075,113.0206,113.0659,1900.0
2021-11-22 13:45:00,124.77,124.87,124.73,124.84,2678.0,113.0659,113.1565,113.0297,113.1293,2678.0
2021-11-22 13:50:00,124.82,124.88,124.76,124.76,3290.0,113.1112,113.1656,113.0569,113.0569,3290.0
2021-11-22 13:55:00,124.76,124.77,124.69,124.73,4610.0,113.0569,113.0659,112.9934,113.0297,4610.0
2021-11-22 14:00:00,124.68,124.78,124.65,124.78,2884.0,112.9844,113.075,112.9572,113.075,2884.0
2021-11-22 14:05:00,124.77,124.79,124.7,124.71,2416.0,113.0659,113.084,113.0025,113.0115,2416.0
2021-11-22 14:10:00,124.73,124.75,124.68,124.68,1932.0,113.0297,113.0478,112.9844,112.9844,1932.0
2021-11-22 14:15:00,124.69,124.76,124.67,124.72,4358.0,112.9934,113.0569,112.9753,113.0206,4358.0
2021-11-22 14:20:00,124.75,124.83,124.73,124.8,2235.0,113.0478,113.1203,113.0297,113.0931,2235.0
2021-11-22 14:25:00,124.78,124.8,124.67,124.76,9908.0,113.075,113.0931,112.9753,113.0569,9908.0
2021-11-22 14:30:00,124.76,124.88,124.76,124.88,1024.0,113.0569,113.1656,113.0569,113.1656,1024.0
2021-11-22 14:35:00,124.88,125.0,124.87,124.98,3181.0,113.1656,113.2743,113.1565,113.2562,3181.0
2021-11-22 14:40:00,124.98,125.03,124.94,124.98,11443.0,113.2562,113.3015,113.22,113.2562,11443.0
2021-11-22 14:45:00,125.01,125.05,125.01,125.04,1992.0,113.2834,113.3196,113.2834,113.3106,1992.0
2021-11-22 14:50:00,125.05,125.25,125.05,125.24,2035.0,113.3196,113.5009,113.3196,113.4918,2035.0
2021-11-22 14:55:00,125.27,125.27,125.12,125.15,4597.0,113.519,113.519,113.3831,113.4103,4597.0
2021-11-22 15:00:00,125.15,125.15,125.08,125.14,6904.0,113.4103,113.4103,113.3468,113.4012,6904.0
2021-11-22 15:05:00,125.12,125.12,124.9,124.9,6394.0,113.3831,113.3831,113.1837,113.1837,6394.0
2021-11-22 15:10:00,124.91,125.08,124.91,125.0,2810.0,113.1928,113.3468,113.1928,113.2743,2810.0
2021-11-22 15:15:00,124.96,124.98,124.91,124.92,2036.0,113.2381,113.2562,113.1928,113.2018,2036.0
2021-11-22 15:20:00,124.94,125.1,124.93,125.03,5536.0,113.22,113.365,113.2109,113.3015,5536.0
2021-11-22 15:25:00,125.08,125.19,125.07,125.12,6272.0,113.3468,113.4465,113.3378,113.3831,6272.0
2021-11-22 15:30:00,125.11,125.11,124.98,125.0,10592.0,113.374,113.374,113.2562,113.2743,10592.0
2021-11-22 15:35:00,124.99,125.18,124.94,125.05,11484.0,113.2653,113.4375,113.22,113.3196,11484.0
2021-11-22 15:40:00,125.07,125.07,124.92,124.94,10658.0,113.3378,113.3378,113.2018,113.22,10658.0
2021-11-22 15:45:00,124.96,125.02,124.85,124.92,11947.0,113.2381,113.2925,113.1384,113.2018,11947.0
2021-11-22 15:50:00,124.85,124.87,124.53,124.6,31816.0,113.1384,113.1565,112.8484,112.9119,31816.0
2021-11-22 15:55:00,124.61,124.62,124.33,124.39,60074.0,112.9209,112.93,112.6672,112.7216,60074.0
2021-11-23 09:30:00,124.19,124.27,124.05,124.15,11623.0,112.5403,112.6128,112.4135,112.5041,11623.0
2021-11-23 09:35:00,124.15,124.57,124.14,124.34,6458.0,112.5041,112.8847,112.495,112.6762,6458.0
2021-11-23 09:40:00,124.33,124.5,124.17,124.41,4210.0,112.6672,112.8212,112.5222,112.7397,4210.0
2021-11-23 09:45:00,124.4,124.4,124.2,124.32,4682.0,112.7306,112.7306,112.5494,112.6581,4682.0
2021-11-23 09:50:00,124.35,124.56,124.34,124.56,4351.0,112.6853,112.8756,112.6762,112.8756,4351.0
2021-11-23 09:55:00,124.59,124.94,124.53,124.82,10947.0,112.9028,113.22,112.8484,113.1112,10947.0
2021-11-23 10:00:00,124.86,124.94,124.8,124.93,5878.0,113.1475,113.22,113.0931,113.2109,5878.0
2021-11-23 10:05:00,124.89,124.92,124.19,124.26,7189.0,113.1747,113.2018,112.5403,112.6038,7189.0
2021-11-23 10:10:00,124.27,124.36,124.23,124.23,5694.0,112.6128,112.6944,112.5766,112.5766,5694.0
2021-11-23 10:15:00,124.3,124.52,124.26,124.34,6454.0,112.64,112.8394,112.6038,112.6762,6454.0
2021-11-23 10:20:00,124.33,124.37,124.19,124.19,3053.0,112.6672,112.7034,112.5403,112.5403,3053.0
2021-11-23 10:25:00,124.18,124.27,124.02,124.1,4419.0,112.5313,112.6128,112.3863,112.4588,4419.0
2021-11-23 10:30:00,124.01,124.13,123.89,123.98,5331.0,112.3772,112.4859,112.2685,112.35,5331.0
2021-11-23 10:35:00,123.96,123.96,123.73,123.84,8408.0,112.3319,112.3319,112.1235,112.2232,8408.0
2021-11-23 10:40:00,123.84,124.19,123.81,124.17,6912.0,112.2232,112.5403,112.196,112.5222,6912.0
2021-11-23 10:45:00,124.22,124.34,124.17,124.32,4477.0,112.5675,112.6762,112.5222,112.6581,4477.0
2021-11-23 10:50:00,124.31,124.35,124.08,124.2,10073.0,112.6491,112.6853,112.4406,112.5494,10073.0
2021-11-23 10:55:00,124.22,124.31,124.07,124.16,13286.0,112.5675,112.6491,112.4316,112.5131,13286.0
2021-11-23 11:00:00,124.18,124.44,124.06,124.4,21846.0,112.5313,112.7669,112.4225,112.7306,21846.0
2021-11-23 11:05:00,124.38,124.46,124.31,124.38,7044.0,112.7125,112.785,112.6491,112.7125,7044.0
2021-11-23 11:10:00,124.39,124.62,124.33,124.52,7485.0,112.7216,112.93,112.6672,112.8394,7485.0
2021-11-23 11:15:00,124.52,124.74,124.48,124.71,12427.0,112.8394,113.0387,112.8031,113.0115,12427.0
2021-11-23 11:20:00,124.76,124.95,124.76,124.94,6264.0,113.0569,113.229,113.0569,113.22,6264.0
2021-11-23 11:25:00,124.86,124.94,124.6,124.61,6270.0,113.1475,113.22,112.9119,112.9209,6270.0
2021-11-23 11:30:00,124.57,124.82,124.53,124.67,11788.0,112.8847,113.1112,112.8484,112.9753,11788.0
2021-11-23 11:35:00,124.7,124.82,124.64,124.74,6810.0,113.0025,113.1112,112.9481,113.0387,6810.0
2021-11-23 11:40:00,124.72,124.72,124.54,124.58,8833.0,113.0206,113.0206,112.8575,112.8937,8833.0
2021-11-23 11:45:00,124.58,124.79,124.53,124.77,8696.0,112.8937,113.084,112.8484,113.0659,8696.0
2021-11-23 11:50:00,124.74,124.79,124.3,124.43,18323.0,113.0387,113.084,112.64,112.7578,18323.0
2021-11-23 11:55:00,124.43,124.6,124.43,124.58,5786.0,112.7578,112.9119,112.7578,112.8937,5786.0
2021-11-23 12:00:00,124.59,124.67,124.44,124.46,12041.0,112.9028,112.9753,112.7669,112.785,12041.0
2021-11-23 12:05:00,124.48,124.5,124.38,124.47,10562.0,112.8031,112.8212,112.7125,112.7941,10562.0
2021-11-23 12:10:00,124.47,124.47,124.25,124.25,14310.0,112.7941,112.7941,112.5947,112.5947,14310.0
2021-11-23 12:15:00,124.22,124.53,124.22,124.5,12141.0,112.5675,112.8484,112.5675,112.8212,12141.0
2021-11-23 12:20:00,124.52,124.75,124.51,124.72,6897.0,112.8394,113.0478,112.8303,113.0206,6897.0
2021-11-23 12:25:00,124.67,124.97,124.67,124.78,21236.0,112.9753,113.2472,112.9753,113.075,21236.0
2021-11-23 12:30:00,124.77,124.77,124.5,124.5,3400.0,113.0659,113.0659,112.8212,112.8212,3400.0
2021-11-23 12:35:00,124.52,124.64,124.45,124.57,8329.0,112.8394,112.9481,112.7759,112.8847,8329.0
2021-11-23 12:40:00,124.57,124.57,124.42,124.48,6126.0,112.8847,112.8847,112.7487,112.8031,6126.0
2021-11-23 12:45:00,124.49,124.63,124.47,124.61,7943.0,112.8122,112.939,112.7941,112.9209,7943.0
2021-11-23 12:50:00,124.62,125.23,124.58,124.83,49108.0,112.93,113.4828,112.8937,113.1203,49108.0
2021-11-23 12:55:00,124.88,124.92,124.7,124.85,8030.0,113.1656,113.2018,113.0025,113.1384,8030.0
2021-11-23 13:00:00,124.87,124.88,124.79,124.81,8848.0,113.1565,113.1656,113.084,113.1022,8848.0
2021-11-23 13:05:00,124.8,124.99,124.77,124.94,9844.0,113.0931,113.2653,113.0659,113.22,9844.0
2021-11-23 13:10:00,124.92,124.99,124.88,124.99,5149.0,113.2018,113.2653,113.1656,113.2653,5149.0
2021-11-23 13:15:00,125.01,125.03,124.92,124.93,4718.0,113.2834,113.3015,113.2018,113.2109,4718.0
2021-11-23 13:20:00,124.93,125.15,124.93,125.13,5217.0,113.2109,113.4103,113.2109,113.3921,5217.0
2021-11-23 13:25:00,125.09,125.17,125.08,125.08,4000.0,113.3559,113.4284,113.3468,113.3468,4000.0
2021-11-23 13:30:00,125.11,125.12,124.97,124.97,6288.0,113.374,113.3831,113.2472,113.2472,6288.0
2021-11-23 13:35:00,124.96,125.01,124.95,124.96,2513.0,113.2381,113.2834,113.229,113.2381,2513.0
2021-11-23 13:40:00,124.99,125.07,124.99,125.06,7056.0,113.2653,113.3378,113.2653,113.3287,7056.0
2021-11-23 13:45:00,125.07,125.31,125.07,125.23,5000.0,113.3378,113.5553,113.3378,113.4828,5000.0
2021-11-23 13:50:00,125.25,125.37,125.25,125.37,4081.0,113.5009,113.6096,113.5009,113.6096,4081.0
2021-11-23 13:55:00,125.39,125.4,125.22,125.3,5227.0,113.6278,113.6368,113.4737,113.5462,5227.0
2021-11-23 14:00:00,125.27,125.33,125.16,125.17,4356.0,113.519,113.5734,113.4193,113.4284,4356.0
2021-11-23 14:05:00,125.17,125.21,125.05,125.05,3270.0,113.4284,113.4646,113.3196,113.3196,3270.0
2021-11-23 14:10:00,125.06,125.08,124.98,125.05,2747.0,113.3287,113.3468,113.2562,113.3196,2747.0
2021-11-23 14:15:00,124.98,125.0,124.85,124.85,3648.0,113.2562,113.2743,113.1384,113.1384,3648.0
2021-11-23 14:20:00,124.87,125.02,124.83,124.94,6224.0,113.1565,113.2925,113.1203,113.22,6224.0
2021-11-23 14:25:00,124.92,125.04,124.91,125.04,3646.0,113.2018,113.3106,113.1928,113.3106,3646.0
2021-11-23 14:30:00,125.04,125.09,124.86,124.89,7068.0,113.3106,113.3559,113.1475,113.1747,7068.0
2021-11-23 14:35:00,124.88,125.07,124.88,125.07,5404.0,113.1656,113.3378,113.1656,113.3378,5404.0
2021-11-23 14:40:00,125.04,125.19,125.04,125.19,3161.0,113.3106,113.4465,113.3106,113.4465,3161.0
2021-11-23 14:45:00,125.17,125.49,125.17,125.48,10029.0,113.4284,113.7184,113.4284,113.7093,10029.0
2021-11-23 14:50:00,125.49,125.52,125.35,125.52,12851.0,113.7184,113.7456,113.5915,113.7456,12851.0
2021-11-23 14:55:00,125.48,125.57,125.45,125.54,9270.0,113.7093,113.7909,113.6821,113.7637,9270.0
2021-11-23 15:00:00,125.51,125.55,125.42,125.45,16156.0,113.7365,113.7727,113.6549,113.6821,16156.0
2021-11-23 15:05:00,125.47,125.53,125.47,125.5,10453.0,113.7002,113.7546,113.7002,113.7274,10453.0
2021-11-23 15:10:00,125.5,125.5,125.33,125.44,10485.0,113.7274,113.7274,113.5734,113.6731,10485.0
2021-11-23 15:15:00,125.47,125.5,125.32,125.34,17437.0,113.7002,113.7274,113.5643,113.5824,17437.0
2021-11-23 15:20:00,125.33,125.45,125.31,125.44,14683.0,113.5734,113.6821,113.5553,113.6731,14683.0
2021-11-23 15:25:00,125.45,125.53,125.45,125.5,14683.0,113.6821,113.7546,113.6821,113.7274,14683.0
2021-11-23 15:30:00,125.5,125.56,125.45,125.46,17970.0,113.7274,113.7818,113.6821,113.6912,17970.0
2021-11-23 15:35:00,125.46,125.54,125.36,125.39,12927.0,113.6912,113.7637,113.6006,113.6278,12927.0
2021-11-23 15:40:00,125.4,125.47,125.33,125.34,13981.0,113.6368,113.7002,113.5734,113.5824,13981.0
2021-11-23 15:45:00,125.33,125.5,125.32,125.5,35193.0,113.5734,113.7274,113.5643,113.7274,35193.0
2021-11-23 15:50:00,125.5,125.62,125.38,125.46,36438.0,113.7274,113.8362,113.6187,113.6912,36438.0
2021-11-23 15:55:00,125.46,125.52,125.32,125.47,46992.0,113.6912,113.7456,113.5643,113.7002,46992.0
2021-11-24 09:30:00,124.89,125.54,124.83,125.39,25067.0,113.1747,113.7637,113.1203,113.6278,25067.0
2021-11-24 09:35:00,125.36,125.65,125.36,125.5,3978.0,113.6006,113.8634,113.6006,113.7274,3978.0
2021-11-24 09:40:00,125.41,125.45,125.22,125.22,3416.0,113.6459,113.6821,113.4737,113.4737,3416.0
2021-11-24 09:45:00,125.17,125.29,125.01,125.12,2211.0,113.4284,113.5371,113.2834,113.3831,2211.0
2021-11-24 09:50:00,125.08,125.11,124.71,124.71,6440.0,113.3468,113.374,113.0115,113.0115,6440.0
2021-11-24 09:55:00,124.71,124.97,124.56,124.97,6283.0,113.0115,113.2472,112.8756,113.2472,6283.0
2021-11-24 10:00:00,124.97,125.32,124.96,125.32,7158.0,113.2472,113.5643,113.2381,113.5643,7158.0
2021-11-24 10:05:00,125.29,125.32,125.12,125.14,7831.0,113.5371,113.5643,113.3831,113.4012,7831.0
2021-11-24 10:10:00,125.14,125.14,125.03,125.07,4440.0,113.4012,113.4012,113.3015,113.3378,4440.0
2021-11-24 10:15:00,125.07,125.16,125.06,125.12,2093.0,113.3378,113.4193,113.3287,113.3831,2093.0
2021-11-24 10:20:00,125.1,125.39,124.96,125.26,23078.0,113.365,113.6278,113.2381,113.5099,23078.0
2021-11-24 10:25:00,125.34,125.4,125.22,125.38,5460.0,113.5824,113.6368,113.4737,113.6187,5460.0
2021-11-24 10:30:00,125.38,125.46,125.16,125.16,9969.0,113.6187,113.6912,113.4193,113.4193,9969.0
2021-11-24 10:35:00,125.18,125.35,125.14,125.32,7157.0,113.4375,113.5915,113.4012,113.5643,7157.0
2021-11-24 10:40:00,125.28,125.33,125.16,125.17,12193.0,113.5281,113.5734,113.4193,113.4284,12193.0
2021-11-24 10:45:00,125.14,125.29,124.99,125.01,11564.0,113.4012,113.5371,113.2653,113.2834,11564.0
2021-11-24 10:50:00,125.08,125.13,124.97,125.09,3938.0,113.3468,113.3921,113.2472,113.3559,3938.0
2021-11-24 10:55:00,125.17,125.17,124.89,124.9,5162.0,113.4284,113.4284,113.1747,113.1837,5162.0
2021-11-24 11:00:00,124.88,124.95,124.79,124.82,3917.0,113.1656,113.229,113.084,113.1112,3917.0
2021-11-24 11:05:00,124.85,124.87,124.72,124.78,3333.0,113.1384,113.1565,113.0206,113.075,3333.0
2021-11-24 11:10:00,124.74,124.98,124.74,124.96,6614.0,113.0387,113.2562,113.0387,113.2381,6614.0
2021-11-24 11:15:00,124.95,124.95,124.81,124.83,3281.0,113.229,113.229,113.1022,113.1203,3281.0
2021-11-24 11:20:00,124.82,124.92,124.82,124.92,3724.0,113.1112,113.2018,113.1112,113.2018,3724.0
2021-11-24 11:25:00,124.91,124.94,124.82,124.88,5452.0,113.1928,113.22,113.1112,113.1656,5452.0
2021-11-24 11:30:00,124.9,125.07,124.86,124.99,4814.0,113.1837,113.3378,113.1475,113.2653,4814.0
2021-11-24 11:35:00,125.0,125.0,124.89,124.92,3034.0,113.2743,113.2743,113.1747,113.2018,3034.0
2021-11-24 11:40:00,124.93,124.93,124.82,124.89,5922.0,113.2109,113.2109,113.1112,113.1747,5922.0
2021-11-24 11:45:00,124.88,124.95,124.88,124.9,3400.0,113.1656,113.229,113.1656,113.1837,3400.0
2021-11-24 11:50:00,124.92,124.93,124.87,124.87,4566.0,113.2018,113.2109,113.1565,113.1565,4566.0
2021-11-24 11:55:00,124.87,124.87,124.77,124.78,3092.0,113.1565,113.1565,113.0659,113.075,3092.0
2021-11-24 12:00:00,124.77,124.87,124.74,124.86,4282.0,113.0659,113.1565,113.0387,113.1475,4282.0
2021-11-24 12:05:00,124.87,124.94,124.84,124.92,4334.0,113.1565,113.22,113.1293,113.2018,4334.0
2021-11-24 12:10:00,124.97,125.18,124.97,125.15,5544.0,113.2472,113.4375,113.2472,113.4103,5544.0
2021-11-24 12:15:00,125.12,125.12,125.01,125.04,5882.0,113.3831,113.3831,113.2834,113.3106,5882.0
2021-11-24 12:20:00,124.99,125.02,124.89,124.95,4722.0,113.2653,113.2925,113.1747,113.229,4722.0
2021-11-24 12:25:00,124.92,124.98,124.92,124.98,2143.0,113.2018,113.2562,113.2018,113.2562,2143.0
2021-11-24 12:30:00,124.96,125.08,124.96,125.07,5763.0,113.2381,113.3468,113.2381,113.3378,5763.0
2021-11-24 12:35:00,125.08,125.21,125.08,125.2,5435.0,113.3468,113.4646,113.3468,113.4556,5435.0
2021-11-24 12:40:00,125.26,125.35,125.21,125.26,3189.0,113.5099,113.5915,113.4646,113.5099,3189.0
2021-11-24 12:45:00,125.28,125.28,125.17,125.26,3602.0,113.5281,113.5281,113.4284,113.5099,3602.0
2021-11-24 12:50:00,125.29,125.31,125.22,125.26,3132.0,113.5371,113.5553,113.4737,113.5099,3132.0
2021-11-24 12:55:00,125.25,125.31,125.24,125.27,4873.0,113.5009,113.5553,113.4918,113.519,4873.0
2021-11-24 13:00:00,125.21,125.27,125.15,125.17,3585.0,113.4646,113.519,113.4103,113.4284,3585.0
2021-11-24 13:05:00,125.12,125.27,125.12,125.26,3272.0,113.3831,113.519,113.3831,113.5099,3272.0
2021-11-24 13:10:00,125.25,125.31,125.24,125.26,2301.0,113.5009,113.5553,113.4918,113.5099,2301.0
2021-11-24 13:15:00,125.27,125.29,125.24,125.26,1789.0,113.519,113.5371,113.4918,113.5099,1789.0
2021-11-24 13:20:00,125.27,125.28,125.22,125.24,2662.0,113.519,113.5281,113.4737,113.4918,2662.0
2021-11-24 13:25:00,125.22,125.22,125.04,125.06,3110.0,113.4737,113.4737,113.3106,113.3287,3110.0
2021-11-24 13:30:00,125.06,125.06,124.99,124.99,6249.0,113.3287,113.3287,113.2653,113.2653,6249.0
2021-11-24 13:35:00,125.01,125.02,124.84,124.93,3778.0,113.2834,113.2925,113.1293,113.2109,3778.0
2021-11-24 13:40:00,124.89,124.93,124.74,124.74,6087.0,113.1747,113.2109,113.0387,113.0387,6087.0
2021-11-24 13:45:00,124.75,124.9,124.73,124.88,7433.0,113.0478,113.1837,113.0297,113.1656,7433.0
2021-11-24 13:50:00,124.88,124.91,124.85,124.91,900.0,113.1656,113.1928,113.1384,113.1928,900.0
2021-11-24 13:55:00,124.91,125.03,124.87,124.98,7419.0,113.1928,113.3015,113.1565,113.2562,7419.0
2021-11-24 14:00:00,124.98,125.14,124.94,124.96,8607.0,113.2562,113.4012,113.22,113.2381,8607.0
2021-11-24 14:05:00,124.94,125.0,124.8,124.82,3704.0,113.22,113.2743,113.0931,113.1112,3704.0
2021-11-24 14:10:00,124.75,124.78,124.7,124.78,2096.0,113.0478,113.075,113.0025,113.075,2096.0
2021-11-24 14:15:00,124.74,125.03,124.74,125.03,2775.0,113.0387,113.3015,113.0387,113.3015,2775.0
2021-11-24 14:20:00,124.99,125.01,124.96,124.98,1577.0,113.2653,113.2834,113.2381,113.2562,1577.0
2021-11-24 14:25:00,124.94,124.99,124.9,124.92,2741.0,113.22,113.2653,113.1837,113.2018,2741.0
2021-11-24 14:30:00,124.94,125.04,124.94,124.98,6204.0,113.22,113.3106,113.22,113.2562,6204.0
2021-11-24 14:35:00,124.99,125.04,124.95,125.04,2055.0,113.2653,113.3106,113.229,113.3106,2055.0
2021-11-24 14:40:00,125.02,125.14,124.97,125.14,2429.0,113.2925,113.4012,113.2472,113.4012,2429.0
2021-11-24 14:45:00,125.15,125.27,125.15,125.2,1928.0,113.4103,113.519,113.4103,113.4556,1928.0
2021-11-24 14:50:00,125.25,125.35,125.17,125.22,3442.0,113.5009,113.5915,113.4284,113.4737,3442.0
2021-11-24 14:55:00,125.19,125.19,125.15,125.17,3252.0,113.4465,113.4465,113.4103,113.4284,3252.0
2021-11-24 15:00:00,125.19,125.25,125.15,125.25,4696.0,113.4465,113.5009,113.4103,113.5009,4696.0
2021-11-24 15:05:00,125.26,125.39,125.24,125.39,3800.0,113.5099,113.6278,113.4918,113.6278,3800.0
2021-11-24 15:10:00,125.37,125.37,125.31,125.34,3107.0,113.6096,113.6096,113.5553,113.5824,3107.0
2021-11-24 15:15:00,125.34,125.37,125.34,125.37,1600.0,113.5824,113.6096,113.5824,113.6096,1600.0
2021-11-24 15:20:00,125.36,125.37,125.24,125.26,7764.0,113.6006,113.6096,113.4918,113.5099,7764.0
2021-11-24 15:25:00,125.25,125.31,125.25,125.31,5764.0,113.5009,113.5553,113.5009,113.5553,5764.0
2021-11-24 15:30:00,125.31,125.31,125.16,125.31,8971.0,113.5553,113.5553,113.4193,113.5553,8971.0
2021-11-24 15:35:00,125.32,125.33,125.26,125.26,7495.0,113.5643,113.5734,113.5099,113.5099,7495.0
2021-11-24 15:40:00,125.26,125.26,124.97,125.07,8047.0,113.5099,113.5099,113.2472,113.3378,8047.0
2021-11-24 15:45:00,125.05,125.12,125.01,125.12,11888.0,113.3196,113.3831,113.2834,113.3831,11888.0
2021-11-24 15:50:00,125.14,125.61,125.14,125.34,45509.0,113.4012,113.8271,113.4012,113.5824,45509.0
2021-11-24 15:55:00,125.3,125.33,125.03,125.06,75874.0,113.5462,113.5734,113.3015,113.3287,75874.0
2021-11-26 09:30:00,124.32,124.95,124.32,124.95,22196.0,112.6581,113.229,112.6581,113.229,22196.0
2021-11-26 09:35:00,124.94,125.1,124.7,124.95,6302.0,113.22,113.365,113.0025,113.229,6302.0
2021-11-26 09:40:00,125.0,125.18,124.8,124.95,9732.0,113.2743,113.4375,113.0931,113.229,9732.0
2021-11-26 09:45:00,124.91,124.92,124.34,124.39,4724.0,113.1928,113.2018,112.6762,112.7216,4724.0
2021-11-26 09:50:00,124.31,124.72,124.26,124.37,5493.0,112.6491,113.0206,112.6038,112.7034,5493.0
2021-11-26 09:55:00,124.34,124.43,124.17,124.29,3758.0,112.6762,112.7578,112.5222,112.6309,3758.0
2021-11-26 10:00:00,124.17,124.2,123.86,123.97,3546.0,112.5222,112.5494,112.2413,112.341,3546.0
2021-11-26 10:05:00,123.91,124.06,123.82,124.0,6924.0,112.2866,112.4225,112.205,112.3681,6924.0
2021-11-26 10:10:00,123.98,123.98,123.57,123.64,4570.0,112.35,112.35,111.9785,112.0419,4570.0
2021-11-26 10:15:00,123.69,123.71,123.32,123.65,6175.0,112.0872,112.1053,111.7519,112.051,6175.0
2021-11-26 10:20:00,123.74,124.12,123.73,124.01,3491.0,112.1325,112.4769,112.1235,112.3772,3491.0
2021-11-26 10:25:00,123.95,124.05,123.75,124.04,3085.0,112.3228,112.4135,112.1416,112.4044,3085.0
2021-11-26 10:30:00,124.05,124.23,123.97,124.14,4480.0,112.4135,112.5766,112.341,112.495,4480.0
2021-11-26 10:35:00,124.15,124.47,124.14,124.43,4582.0,112.5041,112.7941,112.495,112.7578,4582.0
2021-11-26 10:40:00,124.49,124.55,124.31,124.48,5120.0,112.8122,112.8666,112.6491,112.8031,5120.0
2021-11-26 10:45:00,124.42,124.5,124.32,124.49,5811.0,112.7487,112.8212,112.6581,112.8122,5811.0
2021-11-26 10:50:00,124.51,124.51,124.16,124.19,6975.0,112.8303,112.8303,112.5131,112.5403,6975.0
2021-11-26 10:55:00,124.15,124.3,123.98,124.3,3967.0,112.5041,112.64,112.35,112.64,3967.0
2021-11-26 11:00:00,124.22,124.23,123.9,124.01,6384.0,112.5675,112.5766,112.2775,112.3772,6384.0
2021-11-26 11:05:00,123.91,124.03,123.91,123.95,4247.0,112.2866,112.3953,112.2866,112.3228,4247.0
2021-11-26 11:10:00,123.98,123.98,123.8,123.8,4200.0,112.35,112.35,112.1869,112.1869,4200.0
2021-11-26 11:15:00,123.76,123.77,123.64,123.73,4561.0,112.1507,112.1597,112.0419,112.1235,4561.0
2021-11-26 11:20:00,123.8,123.89,123.74,123.8,4271.0,112.1869,112.2685,112.1325,112.1869,4271.0
2021-11-26 11:25:00,123.81,123.87,123.8,123.81,2944.0,112.196,112.2503,112.1869,112.196,2944.0
2021-11-26 11:30:00,123.83,123.83,123.3,123.35,5704.0,112.2141,112.2141,111.7338,111.7791,5704.0
2021-11-26 11:35:00,123.46,123.5,123.33,123.44,3550.0,111.8788,111.915,111.761,111.8607,3550.0
2021-11-26 11:40:00,123.52,123.57,123.33,123.48,2975.0,111.9332,111.9785,111.761,111.8969,2975.0
2021-11-26 11:45:00,123.49,123.62,123.45,123.49,4468.0,111.906,112.0238,111.8697,111.906,4468.0
2021-11-26 11:50:00,123.5,123.5,122.95,122.95,8831.0,111.915,111.915,111.4166,111.4166,8831.0
2021-11-26 11:55:00,122.97,123.01,122.71,122.76,7250.0,111.4348,111.471,111.1992,111.2445,7250.0
2021-11-26 12:00:00,122.79,122.89,122.47,122.59,10665.0,111.2716,111.3623,110.9817,111.0904,10665.0
2021-11-26 12:05:00,122.65,122.87,122.61,122.85,3566.0,111.1448,111.3441,111.1085,111.326,3566.0
2021-11-26 12:10:00,122.89,122.99,122.74,122.81,5880.0,111.3623,111.4529,111.2263,111.2898,5880.0
2021-11-26 12:15:00,122.85,122.96,122.78,122.79,5018.0,111.326,111.4257,111.2626,111.2716,5018.0
2021-11-26 12:20:00,122.81,123.08,122.8,122.95,4805.0,111.2898,111.5344,111.2807,111.4166,4805.0
2021-11-26 12:25:00,122.95,123.22,122.94,123.18,5755.0,111.4166,111.6613,111.4076,111.6251,5755.0
2021-11-26 12:30:00,123.21,123.39,123.18,123.28,5791.0,111.6522,111.8154,111.6251,111.7157,5791.0
2021-11-26 12:35:00,123.29,123.54,123.24,123.5,6533.0,111.7247,111.9513,111.6794,111.915,6533.0
2021-11-26 12:40:00,123.45,123.5,123.15,123.19,4156.0,111.8697,111.915,111.5979,111.6341,4156.0
2021-11-26 12:45:00,123.24,123.26,122.76,122.76,10397.0,111.6794,111.6976,111.2445,111.2445,10397.0
2021-11-26 12:50:00,122.73,122.73,122.18,122.29,45669.0,111.2173,111.2173,110.7189,110.8186,45669.0
2021-11-26 12:55:00,122.26,122.74,122.2,122.44,106977.0,110.7914,111.2263,110.737,110.9545,106977.0
2021-11-29 09:30:00,123.71,123.71,122.92,123.2,36509.0,112.1053,112.1053,111.3895,111.6432,36509.0
2021-11-29 09:35:00,123.11,123.32,122.96,123.01,4525.0,111.5616,111.7519,111.4257,111.471,4525.0
2021-11-29 09:40:00,123.14,123.66,123.07,123.31,14213.0,111.5888,112.06,111.5254,111.7429,14213.0
2021-11-29 09:45:00,123.35,123.86,123.28,123.79,10775.0,111.7791,112.2413,111.7157,112.1778,10775.0
2021-11-29 09:50:00,123.56,123.62,123.31,123.32,7606.0,111.9694,112.0238,111.7429,111.7519,7606.0
2021-11-29 09:55:00,123.2,123.55,123.19,123.42,9356.0,111.6432,111.9604,111.6341,111.8426,9356.0
2021-11-29 10:00:00,123.46,123.47,123.22,123.41,14769.0,111.8788,111.8879,111.6613,111.8335,14769.0
2021-11-29 10:05:00,123.34,123.94,123.31,123.88,10912.0,111.7701,112.3138,111.7429,112.2594,10912.0
2021-11-29 10:10:00,123.85,123.85,123.6,123.81,19440.0,112.2322,112.2322,112.0057,112.196,19440.0
2021-11-29 10:15:00,123.88,124.23,123.88,124.22,13263.0,112.2594,112.5766,112.2594,112.5675,13263.0
2021-11-29 10:20:00,124.19,124.35,124.06,124.17,12685.0,112.5403,112.6853,112.4225,112.5222,12685.0
2021-11-29 10:25:00,124.23,124.23,123.79,123.83,5075.0,112.5766,112.5766,112.1778,112.2141,5075.0
2021-11-29 10:30:00,123.81,123.92,123.78,123.85,4840.0,112.196,112.2956,112.1688,112.2322,4840.0
2021-11-29 10:35:00,123.88,123.91,123.76,123.89,5687.0,112.2594,112.2866,112.1507,112.2685,5687.0
2021-11-29 10:40:00,123.89,123.93,123.74,123.81,4057.0,112.2685,112.3047,112.1325,112.196,4057.0
2021-11-29 10:45:00,123.84,123.89,123.73,123.79,4555.0,112.2232,112.2685,112.1235,112.1778,4555.0
2021-11-29 10:50:00,123.83,124.01,123.73,123.95,6238.0,112.2141,112.3772,112.1235,112.3228,6238.0
2021-11-29 10:55:00,123.93,124.02,123.86,123.86,4441.0,112.3047,112.3863,112.2413,112.2413,4441.0
2021-11-29 11:00:00,123.83,124.1,123.83,124.1,7024.0,112.2141,112.4588,112.2141,112.4588,7024.0
2021-11-29 11:05:00,124.18,124.24,124.07,124.24,6196.0,112.5313,112.5856,112.4316,112.5856,6196.0
2021-11-29 11:10:00,124.24,124.28,124.19,124.28,3200.0,112.5856,112.6219,112.5403,112.6219,3200.0
2021-11-29 11:15:00,124.29,124.44,124.21,124.21,9228.0,112.6309,112.7669,112.5584,112.5584,9228.0
2021-11-29 11:20:00,124.25,124.31,124.17,124.22,7757.0,112.5947,112.6491,112.5222,112.5675,7757.0
2021-11-29 11:25:00,124.19,124.2,124.04,124.05,5421.0,112.5403,112.5494,112.4044,112.4135,5421.0
2021-11-29 11:30:00,124.05,124.24,124.04,124.16,10458.0,112.4135,112.5856,112.4044,112.5131,10458.0
2021-11-29 11:35:00,124.18,124.39,124.18,124.32,10749.0,112.5313,112.7216,112.5313,112.6581,10749.0
2021-11-29 11:40:00,124.34,124.37,124.28,124.36,7927.0,112.6762,112.7034,112.6219,112.6944,7927.0
2021-11-29 11:45:00,124.36,124.36,124.16,124.19,5738.0,112.6944,112.6944,112.5131,112.5403,5738.0
2021-11-29 11:50:00,124.18,124.21,124.1,124.16,6253.0,112.5313,112.5584,112.4588,112.5131,6253.0
2021-11-29 11:55:00,124.17,124.23,124.09,124.12,8656.0,112.5222,112.5766,112.4497,112.4769,8656.0
2021-11-29 12:00:00,124.07,124.11,123.97,124.08,15359.0,112.4316,112.4678,112.341,112.4406,15359.0
2021-11-29 12:05:00,124.11,124.23,124.05,124.09,8651.0,112.4678,112.5766,112.4135,112.4497,8651.0
2021-11-29 12:10:00,124.08,124.11,124.02,124.09,10942.0,112.4406,112.4678,112.3863,112.4497,10942.0
2021-11-29 12:15:00,124.1,124.26,124.04,124.26,14858.0,112.4588,112.6038,112.4044,112.6038,14858.0
2021-11-29 12:20:00,124.24,124.33,124.2,124.2,12638.0,112.5856,112.6672,112.5494,112.5494,12638.0
2021-11-29 12:25:00,124.22,124.22,124.03,124.03,9924.0,112.5675,112.5675,112.3953,112.3953,9924.0
2021-11-29 12:30:00,124.07,124.16,124.04,124.16,17449.0,112.4316,112.5131,112.4044,112.5131,17449.0
2021-11-29 12:35:00,124.16,124.17,124.06,124.07,12775.0,112.5131,112.5222,112.4225,112.4316,12775.0
2021-11-29 12:40:00,124.08,124.11,124.03,124.05,8964.0,112.4406,112.4678,112.3953,112.4135,8964.0
2021-11-29 12:45:00,124.04,124.12,124.03,124.07,9048.0,112.4044,112.4769,112.3953,112.4316,9048.0
2021-11-29 12:50:00,124.07,124.11,123.99,123.99,6676.0,112.4316,112.4678,112.3591,112.3591,6676.0
2021-11-29 12:55:00,123.98,123.99,123.91,123.96,11200.0,112.35,112.3591,112.2866,112.3319,11200.0
2021-11-29 13:00:00,123.95,124.09,123.95,124.09,4750.0,112.3228,112.4497,112.3228,112.4497,4750.0
2021-11-29 13:05:00,124.07,124.14,124.02,124.11,8038.0,112.4316,112.495,112.3863,112.4678,8038.0
2021-11-29 13:10:00,124.12,124.12,123.99,124.03,5969.0,112.4769,112.4769,112.3591,112.3953,5969.0
2021-11-29 13:15:00,124.03,124.11,123.96,124.0,5319.0,112.3953,112.4678,112.3319,112.3681,5319.0
2021-11-29 13:20:00,123.96,123.98,123.89,123.89,6756.0,112.3319,112.35,112.2685,112.2685,6756.0
2021-11-29 13:25:00,123.87,123.87,123.77,123.77,4691.0,112.2503,112.2503,112.1597,112.1597,4691.0
2021-11-29 13:30:00,123.79,124.05,123.79,124.04,9278.0,112.1778,112.4135,112.1778,112.4044,9278.0
2021-11-29 13:35:00,124.02,124.08,123.91,123.92,9479.0,112.3863,112.4406,112.2866,112.2956,9479.0
2021-11-29 13:40:00,123.92,123.93,123.81,123.89,4278.0,112.2956,112.3047,112.196,112.2685,4278.0
2021-11-29 13:45:00,123.89,123.93,123.88,123.92,2100.0,112.2685,112.3047,112.2594,112.2956,2100.0
2021-11-29 13:50:00,123.9,123.9,123.83,123.89,4069.0,112.2775,112.2775,112.2141,112.2685,4069.0
2021-11-29 13:55:00,123.9,123.96,123.89,123.96,4589.0,112.2775,112.3319,112.2685,112.3319,4589.0
2021-11-29 14:00:00,123.95,123.96,123.84,123.96,5681.0,112.3228,112.3319,112.2232,112.3319,5681.0
2021-11-29 14:05:00,123.98,124.07,123.96,124.07,3239.0,112.35,112.4316,112.3319,112.4316,3239.0
2021-11-29 14:10:00,124.11,124.15,124.08,124.1,3859.0,112.4678,112.5041,112.4406,112.4588,3859.0
2021-11-29 14:15:00,124.07,124.1,123.97,123.98,2730.0,112.4316,112.4588,112.341,112.35,2730.0
2021-11-29 14:20:00,123.97,124.0,123.92,123.96,6190.0,112.341,112.3681,112.2956,112.3319,6190.0
2021-11-29 14:25:00,123.95,124.02,123.94,123.99,4147.0,112.3228,112.3863,112.3138,112.3591,4147.0
2021-11-29 14:30:00,124.01,124.08,124.0,124.06,4082.0,112.3772,112.4406,112.3681,112.4225,4082.0
2021-11-29 14:35:00,124.0,124.05,123.93,123.99,4364.0,112.3681,112.4135,112.3047,112.3591,4364.0
2021-11-29 14:40:00,123.97,124.01,123.9,123.91,3480.0,112.341,112.3772,112.2775,112.2866,3480.0
2021-11-29 14:45:00,123.91,123.99,123.9,123.99,2695.0,112.2866,112.3591,112.2775,112.3591,2695.0
2021-11-29 14:50:00,123.96,124.07,123.96,124.0,11608.0,112.3319,112.4316,112.3319,112.3681,11608.0
2021-11-29 14:55:00,123.99,124.04,123.95,123.95,5865.0,112.3591,112.4044,112.3228,112.3228,5865.0
2021-11-29 15:00:00,123.97,124.02,123.96,123.96,13056.0,112.341,112.3863,112.3319,112.3319,13056.0
2021-11-29 15:05:00,123.97,123.97,123.91,123.93,7155.0,112.341,112.341,112.2866,112.3047,7155.0
2021-11-29 15:10:00,123.92,124.12,123.92,124.11,7835.0,112.2956,112.4769,112.2956,112.4678,7835.0
2021-11-29 15:15:00,124.13,124.22,124.02,124.1,30889.0,112.4859,112.5675,112.3863,112.4588,30889.0
2021-11-29 15:20:00,124.1,124.2,124.1,124.16,10306.0,112.4588,112.5494,112.4588,112.5131,10306.0
2021-11-29 15:25:00,124.17,124.25,124.15,124.23,7114.0,112.5222,112.5947,112.5041,112.5766,7114.0
2021-11-29 15:30:00,124.22,124.25,124.12,124.24,12929.0,112.5675,112.5947,112.4769,112.5856,12929.0
2021-11-29 15:35:00,124.26,124.34,124.23,124.34,9264.0,112.6038,112.6762,112.5766,112.6762,9264.0
2021-11-29 15:40:00,124.34,124.35,124.16,124.23,11408.0,112.6762,112.6853,112.5131,112.5766,11408.0
2021-11-29 15:45:00,124.22,124.25,124.14,124.22,19842.0,112.5675,112.5947,112.495,112.5675,19842.0
2021-11-29 15:50:00,124.22,124.22,124.04,124.1,33468.0,112.5675,112.5675,112.4044,112.4588,33468.0
2021-11-29 15:55:00,124.08,124.08,123.67,123.71,86717.0,112.4406,112.4406,112.0691,112.1053,86717.0
2021-11-30 09:30:00,123.88,124.13,122.99,123.0,24608.0,112.2594,112.4859,111.4529,111.4619,24608.0
2021-11-30 09:35:00,122.89,123.03,122.69,122.92,2591.0,111.3623,111.4891,111.181,111.3895,2591.0
2021-11-30 09:40:00,122.97,123.28,122.93,123.0,7318.0,111.4348,111.7157,111.3985,111.4619,7318.0
2021-11-30 09:45:00,122.97,123.16,122.63,122.7,4676.0,111.4348,111.6069,111.1267,111.1901,4676.0
2021-11-30 09:50:00,122.61,122.84,122.57,122.69,5042.0,111.1085,111.317,111.0723,111.181,5042.0
2021-11-30 09:55:00,122.71,123.23,122.66,123.06,5136.0,111.1992,111.6704,111.1538,111.5163,5136.0
2021-11-30 10:00:00,123.04,123.13,122.71,122.79,14487.0,111.4982,111.5798,111.1992,111.2716,14487.0
2021-11-30 10:05:00,122.71,122.94,122.7,122.86,4900.0,111.1992,111.4076,111.1901,111.3351,4900.0
2021-11-30 10:10:00,122.87,122.95,122.68,122.68,4524.0,111.3441,111.4166,111.172,111.172,4524.0
2021-11-30 10:15:00,122.7,122.75,122.43,122.46,3371.0,111.1901,111.2354,110.9454,110.9726,3371.0
2021-11-30 10:20:00,122.42,122.44,122.17,122.2,6780.0,110.9364,110.9545,110.7098,110.737,6780.0
2021-11-30 10:25:00,122.17,122.22,122.09,122.18,5042.0,110.7098,110.7551,110.6373,110.7189,5042.0
2021-11-30 10:30:00,122.21,122.42,122.21,122.39,4105.0,110.7461,110.9364,110.7461,110.9092,4105.0
2021-11-30 10:35:00,122.48,122.49,121.9,122.15,18178.0,110.9907,110.9998,110.4651,110.6917,18178.0
2021-11-30 10:40:00,122.16,122.36,122.16,122.22,2310.0,110.7007,110.882,110.7007,110.7551,2310.0
2021-11-30 10:45:00,122.2,122.2,121.81,121.85,4100.0,110.737,110.737,110.3836,110.4198,4100.0
2021-11-30 10:50:00,121.79,121.91,121.31,121.36,11849.0,110.3655,110.4742,109.9305,109.9758,11849.0
2021-11-30 10:55:00,121.33,121.38,121.05,121.27,7060.0,109.9486,109.9939,109.6949,109.8942,7060.0
2021-11-30 11:00:00,121.18,121.4,121.12,121.33,7990.0,109.8127,110.012,109.7583,109.9486,7990.0
2021-11-30 11:05:00,121.29,121.38,121.05,121.05,6814.0,109.9124,109.9939,109.6949,109.6949,6814.0
2021-11-30 11:10:00,121.06,121.26,120.93,121.26,10388.0,109.7039,109.8852,109.5861,109.8852,10388.0
2021-11-30 11:15:00,121.28,121.62,121.28,121.36,7036.0,109.9033,110.2114,109.9033,109.9758,7036.0
2021-11-30 11:20:00,121.4,121.53,121.37,121.37,6673.0,110.012,110.1298,109.9849,109.9849,6673.0
2021-11-30 11:25:00,121.33,121.54,121.33,121.5,11303.0,109.9486,110.1389,109.9486,110.1027,11303.0
2021-11-30 11:30:00,121.46,121.54,121.2,121.21,10587.0,110.0664,110.1389,109.8308,109.8399,10587.0
2021-11-30 11:35:00,121.17,121.22,121.08,121.12,8981.0,109.8036,109.8489,109.7221,109.7583,8981.0
2021-11-30 11:40:00,121.12,121.12,120.66,120.87,11764.0,109.7583,109.7583,109.3415,109.5318,11764.0
2021-11-30 11:45:00,120.91,120.94,120.72,120.91,5971.0,109.568,109.5952,109.3958,109.568,5971.0
2021-11-30 11:50:00,121.02,121.02,120.7,120.74,5432.0,109.6677,109.6677,109.3777,109.4139,5432.0
2021-11-30 11:55:00,120.82,121.12,120.74,121.12,6313.0,109.4864,109.7583,109.4139,109.7583,6313.0
2021-11-30 12:00:00,121.09,121.12,120.91,121.08,4431.0,109.7311,109.7583,109.568,109.7221,4431.0
2021-11-30 12:05:00,121.12,121.14,120.99,121.14,4840.0,109.7583,109.7764,109.6405,109.7764,4840.0
2021-11-30 12:10:00,121.16,121.39,121.11,121.2,5696.0,109.7946,110.003,109.7492,109.8308,5696.0
2021-11-30 12:15:00,121.21,121.34,121.16,121.32,8914.0,109.8399,109.9577,109.7946,109.9395,8914.0
2021-11-30 12:20:00,121.38,121.48,121.17,121.44,7166.0,109.9939,110.0845,109.8036,110.0483,7166.0
2021-11-30 12:25:00,121.49,121.52,121.38,121.42,4824.0,110.0936,110.1208,109.9939,110.0302,4824.0
2021-11-30 12:30:00,121.39,121.5,121.28,121.43,6662.0,110.003,110.1027,109.9033,110.0392,6662.0
2021-11-30 12:35:00,121.41,121.44,121.17,121.23,4310.0,110.0211,110.0483,109.8036,109.858,4310.0
2021-11-30 12:40:00,121.26,121.28,121.11,121.28,5444.0,109.8852,109.9033,109.7492,109.9033,5444.0
2021-11-30 12:45:00,121.35,121.35,121.1,121.13,2400.0,109.9667,109.9667,109.7402,109.7674,2400.0
2021-11-30 12:50:00,121.15,121.32,121.07,121.27,2604.0,109.7855,109.9395,109.713,109.8942,2604.0
2021-11-30 12:55:00,121.27,121.27,121.1,121.15,3511.0,109.8942,109.8942,109.7402,109.7855,3511.0
2021-11-30 13:00:00,121.17,121.27,121.08,121.09,5816.0,109.8036,109.8942,109.7221,109.7311,5816.0
2021-11-30 13:05:00,121.14,121.41,121.14,121.4,6174.0,109.7764,110.0211,109.7764,110.012,6174.0
2021-11-30 13:10:00,121.38,121.43,121.3,121.3,3800.0,109.9939,110.0392,109.9214,109.9214,3800.0
2021-11-30 13:15:00,121.32,121.39,121.29,121.32,9797.0,109.9395,110.003,109.9124,109.9395,9797.0
2021-11-30 13:20:00,121.32,121.54,121.32,121.53,6615.0,109.9395,110.1389,109.9395,110.1298,6615.0
2021-11-30 13:25:00,121.53,121.55,121.47,121.53,4969.0,110.1298,110.148,110.0755,110.1298,4969.0
2021-11-30 13:30:00,121.54,121.69,121.54,121.54,4905.0,110.1389,110.2748,110.1389,110.1389,4905.0
2021-11-30 13:35:00,121.54,121.71,121.53,121.71,2027.0,110.1389,110.293,110.1298,110.293,2027.0
2021-11-30 13:40:00,121.7,121.7,121.53,121.53,4121.0,110.2839,110.2839,110.1298,110.1298,4121.0
2021-11-30 13:45:00,121.56,121.57,121.52,121.53,3850.0,110.157,110.1661,110.1208,110.1298,3850.0
2021-11-30 13:50:00,121.53,121.67,121.53,121.65,5001.0,110.1298,110.2567,110.1298,110.2386,5001.0
2021-11-30 13:55:00,121.69,121.71,121.59,121.69,2789.0,110.2748,110.293,110.1842,110.2748,2789.0
2021-11-30 14:00:00,121.69,121.77,121.69,121.73,2369.0,110.2748,110.3473,110.2748,110.3111,2369.0
2021-11-30 14:05:00,121.74,121.87,121.72,121.84,6500.0,110.3201,110.4379,110.302,110.4108,6500.0
2021-11-30 14:10:00,121.82,121.84,121.72,121.74,5588.0,110.3926,110.4108,110.302,110.3201,5588.0
2021-11-30 14:15:00,121.74,121.82,121.74,121.75,4789.0,110.3201,110.3926,110.3201,110.3292,4789.0
2021-11-30 14:20:00,121.76,121.77,121.65,121.69,4428.0,110.3383,110.3473,110.2386,110.2748,4428.0
2021-11-30 14:25:00,121.7,121.75,121.59,121.59,8022.0,110.2839,110.3292,110.1842,110.1842,8022.0
2021-11-30 14:30:00,121.58,121.66,121.51,121.66,3837.0,110.1752,110.2476,110.1117,110.2476,3837.0
2021-11-30 14:35:00,121.66,121.72,121.56,121.57,3914.0,110.2476,110.302,110.157,110.1661,3914.0
2021-11-30 14:40:00,121.56,121.61,121.43,121.47,3936.0,110.157,110.2023,110.0392,110.0755,3936.0
2021-11-30 14:45:00,121.45,121.48,121.25,121.25,3251.0,110.0573,110.0845,109.8761,109.8761,3251.0
2021-11-30 14:50:00,121.25,121.26,121.05,121.11,9145.0,109.8761,109.8852,109.6949,109.7492,9145.0
2021-11-30 14:55:00,121.09,121.09,120.96,120.99,3563.0,109.7311,109.7311,109.6133,109.6405,3563.0
2021-11-30 15:00:00,120.96,120.97,120.71,120.73,7356.0,109.6133,109.6224,109.3868,109.4049,7356.0
2021-11-30 15:05:00,120.7,120.71,120.4,120.4,6776.0,109.3777,109.3868,109.1058,109.1058,6776.0
2021-11-30 15:10:00,120.44,120.48,120.33,120.38,7025.0,109.1421,109.1783,109.0424,109.0877,7025.0
2021-11-30 15:15:00,120.44,120.52,120.42,120.48,7105.0,109.1421,109.2146,109.124,109.1783,7105.0
2021-11-30 15:20:00,120.47,120.54,120.36,120.36,7715.0,109.1693,109.2327,109.0696,109.0696,7715.0
2021-11-30 15:25:00,120.33,120.4,120.25,120.3,9584.0,109.0424,109.1058,108.9699,109.0152,9584.0
2021-11-30 15:30:00,120.27,120.55,120.27,120.46,17159.0,108.988,109.2418,108.988,109.1602,17159.0
2021-11-30 15:35:00,120.45,120.46,120.28,120.37,16820.0,109.1512,109.1602,108.9971,109.0787,16820.0
2021-11-30 15:40:00,120.3,120.3,120.13,120.26,21975.0,109.0152,109.0152,108.8612,108.979,21975.0
2021-11-30 15:45:00,120.23,120.34,120.09,120.1,23426.0,108.9518,109.0515,108.8249,108.834,23426.0
2021-11-30 15:50:00,120.09,120.1,118.29,118.63,199985.0,108.8249,108.834,107.1938,107.5019,199985.0
2021-11-30 15:55:00,118.63,119.38,118.63,119.2,274182.0,107.5019,108.1815,107.5019,108.0184,274182.0
2021-12-01 09:30:00,120.74,121.48,119.79,119.85,46671.0,109.4139,110.0845,108.5531,108.6074,46671.0
2021-12-01 09:35:00,119.77,119.79,118.98,119.06,22571.0,108.5349,108.5531,107.819,107.8915,22571.0
2021-12-01 09:40:00,119.09,119.79,118.92,119.79,10209.0,107.9187,108.5531,107.7647,108.5531,10209.0
2021-12-01 09:45:00,119.75,119.77,119.28,119.32,10102.0,108.5168,108.5349,108.0909,108.1272,10102.0
2021-12-01 09:50:00,119.32,119.33,118.99,119.16,11236.0,108.1272,108.1362,107.8281,107.9822,11236.0
2021-12-01 09:55:00,119.21,119.63,119.16,119.38,9055.0,108.0275,108.4081,107.9822,108.1815,9055.0
2021-12-01 10:00:00,119.43,119.71,119.43,119.6,10953.0,108.2268,108.4806,108.2268,108.3809,10953.0
2021-12-01 10:05:00,119.52,119.95,119.52,119.95,5800.0,108.3084,108.6981,108.3084,108.6981,5800.0
2021-12-01 10:10:00,119.97,119.98,119.74,119.82,6702.0,108.7162,108.7252,108.5078,108.5802,6702.0
2021-12-01 10:15:00,119.85,120.36,119.83,120.36,5466.0,108.6074,109.0696,108.5893,109.0696,5466.0
2021-12-01 10:20:00,120.4,120.54,120.33,120.36,10478.0,109.1058,109.2327,109.0424,109.0696,10478.0
2021-12-01 10:25:00,120.35,120.36,119.91,119.91,10875.0,109.0605,109.0696,108.6618,108.6618,10875.0
2021-12-01 10:30:00,119.97,120.09,119.95,119.98,8725.0,108.7162,108.8249,108.6981,108.7252,8725.0
2021-12-01 10:35:00,119.95,119.97,119.62,119.62,9984.0,108.6981,108.7162,108.399,108.399,9984.0
2021-12-01 10:40:00,119.57,119.77,119.36,119.77,8309.0,108.3537,108.5349,108.1634,108.5349,8309.0
2021-12-01 10:45:00,119.78,120.16,119.78,120.16,7611.0,108.544,108.8884,108.544,108.8884,7611.0
2021-12-01 10:50:00,120.12,120.27,120.07,120.27,5015.0,108.8521,108.988,108.8068,108.988,5015.0
2021-12-01 10:55:00,120.24,120.32,120.13,120.28,5710.0,108.9609,109.0333,108.8612,108.9971,5710.0
2021-12-01 11:00:00,120.28,120.47,120.25,120.42,7218.0,108.9971,109.1693,108.9699,109.124,7218.0
2021-12-01 11:05:00,120.47,120.5,120.35,120.42,6881.0,109.1693,109.1965,109.0605,109.124,6881.0
2021-12-01 11:10:00,120.5,120.86,120.44,120.86,11869.0,109.1965,109.5227,109.1421,109.5227,11869.0
2021-12-01 11:15:00,120.85,120.93,120.8,120.89,7426.0,109.5136,109.5861,109.4683,109.5499,7426.0
2021-12-01 11:20:00,120.94,121.02,120.8,120.86,21945.0,109.5952,109.6677,109.4683,109.5227,21945.0
2021-12-01 11:25:00,120.88,120.98,120.83,120.87,21452.0,109.5408,109.6314,109.4955,109.5318,21452.0
2021-12-01 11:30:00,120.84,121.08,120.54,121.05,28092.0,109.5046,109.7221,109.2327,109.6949,28092.0
2021-12-01 11:35:00,121.03,121.03,120.8,120.84,15278.0,109.6767,109.6767,109.4683,109.5046,15278.0
2021-12-01 11:40:00,120.83,120.98,120.82,120.9,17363.0,109.4955,109.6314,109.4864,109.5589,17363.0
2021-12-01 11:45:00,120.87,120.87,120.58,120.77,21919.0,109.5318,109.5318,109.269,109.4411,21919.0
2021-12-01 11:50:00,120.79,120.9,120.73,120.81,16096.0,109.4593,109.5589,109.4049,109.4774,16096.0
2021-12-01 11:55:00,120.74,120.89,120.67,120.8,5547.0,109.4139,109.5499,109.3505,109.4683,5547.0
2021-12-01 12:00:00,120.8,121.02,120.76,120.92,36532.0,109.4683,109.6677,109.4321,109.5771,36532.0
2021-12-01 12:05:00,120.96,121.14,120.9,121.09,21533.0,109.6133,109.7764,109.5589,109.7311,21533.0
2021-12-01 12:10:00,121.15,121.23,121.08,121.11,9754.0,109.7855,109.858,109.7221,109.7492,9754.0
2021-12-01 12:15:00,121.11,121.2,121.1,121.16,6518.0,109.7492,109.8308,109.7402,109.7946,6518.0
2021-12-01 12:20:00,121.18,121.21,121.06,121.16,6442.0,109.8127,109.8399,109.7039,109.7946,6442.0
2021-12-01 12:25:00,121.15,121.17,120.96,120.96,8503.0,109.7855,109.8036,109.6133,109.6133,8503.0
2021-12-01 12:30:00,120.98,120.99,120.81,120.97,7346.0,109.6314,109.6405,109.4774,109.6224,7346.0
2021-12-01 12:35:00,120.95,120.99,120.8,120.98,9324.0,109.6042,109.6405,109.4683,109.6314,9324.0
2021-12-01 12:40:00,120.98,121.0,120.85,120.87,5417.0,109.6314,109.6496,109.5136,109.5318,5417.0
2021-12-01 12:45:00,120.85,120.97,120.85,120.9,6470.0,109.5136,109.6224,109.5136,109.5589,6470.0
2021-12-01 12:50:00,120.88,120.91,120.7,120.72,13198.0,109.5408,109.568,109.3777,109.3958,13198.0
2021-12-01 12:55:00,120.69,120.72,120.59,120.61,13078.0,109.3686,109.3958,109.278,109.2961,13078.0
2021-12-01 13:00:00,120.58,120.82,120.58,120.7,8124.0,109.269,109.4864,109.269,109.3777,8124.0
2021-12-01 13:05:00,120.71,120.76,120.44,120.63,10421.0,109.3868,109.4321,109.1421,109.3143,10421.0
2021-12-01 13:10:00,120.64,120.76,120.56,120.69,6408.0,109.3233,109.4321,109.2508,109.3686,6408.0
2021-12-01 13:15:00,120.77,120.84,120.56,120.56,5199.0,109.4411,109.5046,109.2508,109.2508,5199.0
2021-12-01 13:20:00,120.61,120.78,120.53,120.76,4213.0,109.2961,109.4502,109.2236,109.4321,4213.0
2021-12-01 13:25:00,120.78,120.84,120.72,120.72,5108.0,109.4502,109.5046,109.3958,109.3958,5108.0
2021-12-01 13:30:00,120.76,120.79,120.64,120.65,12055.0,109.4321,109.4593,109.3233,109.3324,12055.0
2021-12-01 13:35:00,120.68,120.7,120.63,120.65,4469.0,109.3596,109.3777,109.3143,109.3324,4469.0
2021-12-01 13:40:00,120.66,120.7,120.32,120.43,6592.0,109.3415,109.3777,109.0333,109.133,6592.0
2021-12-01 13:45:00,120.47,120.47,120.05,120.1,6819.0,109.1693,109.1693,108.7887,108.834,6819.0
2021-12-01 13:50:00,120.11,120.47,120.1,120.4,5180.0,108.843,109.1693,108.834,109.1058,5180.0
2021-12-01 13:55:00,120.38,120.47,120.33,120.35,5415.0,109.0877,109.1693,109.0424,109.0605,5415.0
2021-12-01 14:00:00,120.25,120.54,120.24,120.36,10293.0,108.9699,109.2327,108.9609,109.0696,10293.0
2021-12-01 14:05:00,120.41,120.47,120.3,120.3,4517.0,109.1149,109.1693,109.0152,109.0152,4517.0
2021-12-01 14:10:00,120.25,120.28,120.0,120.04,5200.0,108.9699,108.9971,108.7434,108.7796,5200.0
2021-12-01 14:15:00,120.25,120.25,120.02,120.07,5199.0,108.9699,108.9699,108.7615,108.8068,5199.0
2021-12-01 14:20:00,120.09,120.41,120.07,120.41,3931.0,108.8249,109.1149,108.8068,109.1149,3931.0
2021-12-01 14:25:00,120.4,120.65,120.39,120.64,4552.0,109.1058,109.3324,109.0968,109.3233,4552.0
2021-12-01 14:30:00,120.64,120.79,120.53,120.53,9441.0,109.3233,109.4593,109.2236,109.2236,9441.0
2021-12-01 14:35:00,120.54,120.56,120.33,120.5,22189.0,109.2327,109.2508,109.0424,109.1965,22189.0
2021-12-01 14:40:00,120.44,120.47,120.35,120.41,3779.0,109.1421,109.1693,109.0605,109.1149,3779.0
2021-12-01 14:45:00,120.44,120.55,120.36,120.36,3353.0,109.1421,109.2418,109.0696,109.0696,3353.0
2021-12-01 14:50:00,120.4,120.4,120.16,120.16,5664.0,109.1058,109.1058,108.8884,108.8884,5664.0
2021-12-01 14:55:00,120.19,120.34,120.18,120.25,6774.0,108.9155,109.0515,108.9065,108.9699,6774.0
2021-12-01 15:00:00,120.26,120.36,119.93,119.93,7486.0,108.979,109.0696,108.6799,108.6799,7486.0
2021-12-01 15:05:00,119.93,120.0,119.79,119.8,7022.0,108.6799,108.7434,108.5531,108.5621,7022.0
2021-12-01 15:10:00,119.75,119.92,119.75,119.9,5792.0,108.5168,108.6709,108.5168,108.6527,5792.0
2021-12-01 15:15:00,119.89,119.89,119.61,119.66,6455.0,108.6437,108.6437,108.3899,108.4353,6455.0
2021-12-01 15:20:00,119.62,119.64,119.32,119.4,10039.0,108.399,108.4171,108.1272,108.1996,10039.0
2021-12-01 15:25:00,119.34,119.45,119.12,119.15,22722.0,108.1453,108.245,107.9459,107.9731,22722.0
2021-12-01 15:30:00,119.11,119.11,118.71,118.78,21508.0,107.9369,107.9369,107.5744,107.6378,21508.0
2021-12-01 15:35:00,118.77,119.13,118.73,119.09,14629.0,107.6287,107.955,107.5925,107.9187,14629.0
2021-12-01 15:40:00,119.08,119.3,119.0,119.28,13723.0,107.9097,108.109,107.8372,108.0909,13723.0
2021-12-01 15:45:00,119.24,119.29,118.78,118.86,19285.0,108.0547,108.1,107.6378,107.7103,19285.0
2021-12-01 15:50:00,118.83,118.85,118.37,118.43,55529.0,107.6831,107.7012,107.2663,107.3206,55529.0
2021-12-01 15:55:00,118.39,118.44,117.76,117.89,142328.0,107.2844,107.3297,106.7135,106.8313,142328.0
2021-12-02 09:30:00,118.54,119.22,118.46,118.53,21332.0,107.4203,108.0365,107.3478,107.4113,21332.0
2021-12-02 09:35:00,118.42,119.26,118.38,118.88,22255.0,107.3116,108.0728,107.2753,107.7284,22255.0
2021-12-02 09:40:00,118.87,118.93,118.66,118.66,5105.0,107.7194,107.7737,107.5291,107.5291,5105.0
2021-12-02 09:45:00,118.66,119.38,118.59,119.16,8598.0,107.5291,108.1815,107.4656,107.9822,8598.0
2021-12-02 09:50:00,119.27,119.92,119.18,119.91,10141.0,108.0818,108.6709,108.0003,108.6618,10141.0
2021-12-02 09:55:00,119.86,120.21,119.75,120.08,9329.0,108.6165,108.9337,108.5168,108.8159,9329.0
2021-12-02 10:00:00,119.99,120.65,119.93,120.65,12752.0,108.7343,109.3324,108.6799,109.3324,12752.0
2021-12-02 10:05:00,120.68,120.68,120.43,120.59,7623.0,109.3596,109.3596,109.133,109.278,7623.0
2021-12-02 10:10:00,120.59,120.79,120.44,120.61,4802.0,109.278,109.4593,109.1421,109.2961,4802.0
2021-12-02 10:15:00,120.59,120.84,120.46,120.78,6078.0,109.278,109.5046,109.1602,109.4502,6078.0
2021-12-02 10:20:00,120.81,120.84,120.62,120.84,3619.0,109.4774,109.5046,109.3052,109.5046,3619.0
2021-12-02 10:25:00,120.77,121.0,120.65,120.82,7225.0,109.4411,109.6496,109.3324,109.4864,7225.0
2021-12-02 10:30:00,120.92,120.94,120.5,120.57,7317.0,109.5771,109.5952,109.1965,109.2599,7317.0
2021-12-02 10:35:00,120.56,120.59,120.22,120.23,3730.0,109.2508,109.278,108.9427,108.9518,3730.0
2021-12-02 10:40:00,120.31,120.48,120.17,120.17,5596.0,109.0243,109.1783,108.8974,108.8974,5596.0
2021-12-02 10:45:00,120.2,120.64,120.12,120.53,5584.0,108.9246,109.3233,108.8521,109.2236,5584.0
2021-12-02 10:50:00,120.56,120.66,119.78,119.87,6416.0,109.2508,109.3415,108.544,108.6256,6416.0
2021-12-02 10:55:00,119.89,120.46,119.75,120.38,6626.0,108.6437,109.1602,108.5168,109.0877,6626.0
2021-12-02 11:00:00,120.43,120.55,120.25,120.43,6323.0,109.133,109.2418,108.9699,109.133,6323.0
2021-12-02 11:05:00,120.48,120.85,120.44,120.65,8737.0,109.1783,109.5136,109.1421,109.3324,8737.0
2021-12-02 11:10:00,120.63,120.75,120.44,120.63,17688.0,109.3143,109.423,109.1421,109.3143,17688.0
2021-12-02 11:15:00,120.62,120.77,120.57,120.59,7117.0,109.3052,109.4411,109.2599,109.278,7117.0
2021-12-02 11:20:00,120.69,120.77,120.56,120.61,4935.0,109.3686,109.4411,109.2508,109.2961,4935.0
2021-12-02 11:25:00,120.56,120.66,120.49,120.58,3397.0,109.2508,109.3415,109.1874,109.269,3397.0
2021-12-02 11:30:00,120.59,120.64,120.16,120.36,2998.0,109.278,109.3233,108.8884,109.0696,2998.0
2021-12-02 11:35:00,120.4,120.66,120.38,120.53,3275.0,109.1058,109.3415,109.0877,109.2236,3275.0
2021-12-02 11:40:00,120.58,120.78,120.42,120.49,8227.0,109.269,109.4502,109.124,109.1874,8227.0
2021-12-02 11:45:00,120.51,120.63,120.38,120.58,2794.0,109.2055,109.3143,109.0877,109.269,2794.0
2021-12-02 11:50:00,120.56,120.77,120.56,120.69,4981.0,109.2508,109.4411,109.2508,109.3686,4981.0
2021-12-02 11:55:00,120.69,120.81,120.47,120.81,5278.0,109.3686,109.4774,109.1693,109.4774,5278.0
2021-12-02 12:00:00,120.71,121.21,120.69,121.1,6788.0,109.3868,109.8399,109.3686,109.7402,6788.0
2021-12-02 12:05:00,121.09,121.19,121.02,121.11,3964.0,109.7311,109.8217,109.6677,109.7492,3964.0
2021-12-02 12:10:00,121.19,121.19,120.9,121.06,6099.0,109.8217,109.8217,109.5589,109.7039,6099.0
2021-12-02 12:15:00,121.09,121.09,120.91,120.91,4133.0,109.7311,109.7311,109.568,109.568,4133.0
2021-12-02 12:20:00,120.95,120.99,120.79,120.83,5909.0,109.6042,109.6405,109.4593,109.4955,5909.0
2021-12-02 12:25:00,120.79,121.07,120.79,121.07,5155.0,109.4593,109.713,109.4593,109.713,5155.0
2021-12-02 12:30:00,121.05,121.13,120.9,120.94,6977.0,109.6949,109.7674,109.5589,109.5952,6977.0
2021-12-02 12:35:00,120.92,120.99,120.8,120.91,5272.0,109.5771,109.6405,109.4683,109.568,5272.0
2021-12-02 12:40:00,120.91,120.99,120.59,120.6,5077.0,109.568,109.6405,109.278,109.2871,5077.0
2021-12-02 12:45:00,120.63,120.89,120.63,120.89,22510.0,109.3143,109.5499,109.3143,109.5499,22510.0
2021-12-02 12:50:00,120.87,120.92,120.71,120.74,4993.0,109.5318,109.5771,109.3868,109.4139,4993.0
2021-12-02 12:55:00,120.77,120.84,120.64,120.74,6908.0,109.4411,109.5046,109.3233,109.4139,6908.0
2021-12-02 13:00:00,120.72,120.82,120.49,120.77,6700.0,109.3958,109.4864,109.1874,109.4411,6700.0
2021-12-02 13:05:00,120.92,120.93,120.71,120.74,5315.0,109.5771,109.5861,109.3868,109.4139,5315.0
2021-12-02 13:10:00,120.76,120.99,120.7,120.98,4694.0,109.4321,109.6405,109.3777,109.6314,4694.0
2021-12-02 13:15:00,120.99,121.14,120.97,121.13,1941.0,109.6405,109.7764,109.6224,109.7674,1941.0
2021-12-02 13:20:00,121.18,121.18,120.82,120.87,4217.0,109.8127,109.8127,109.4864,109.5318,4217.0
2021-12-02 13:25:00,120.89,120.97,120.78,120.78,5423.0,109.5499,109.6224,109.4502,109.4502,5423.0
2021-12-02 13:30:00,120.84,121.01,120.77,120.98,2279.0,109.5046,109.6586,109.4411,109.6314,2279.0
2021-12-02 13:35:00,121.0,121.09,120.94,121.06,2730.0,109.6496,109.7311,109.5952,109.7039,2730.0
2021-12-02 13:40:00,121.02,121.1,120.99,121.03,3925.0,109.6677,109.7402,109.6405,109.6767,3925.0
2021-12-02 13:45:00,120.93,120.96,120.84,120.91,3740.0,109.5861,109.6133,109.5046,109.568,3740.0
2021-12-02 13:50:00,120.87,121.14,120.79,121.08,3547.0,109.5318,109.7764,109.4593,109.7221,3547.0
2021-12-02 13:55:00,121.14,121.21,121.1,121.21,3519.0,109.7764,109.8399,109.7402,109.8399,3519.0
2021-12-02 14:00:00,121.21,121.23,121.0,121.09,3200.0,109.8399,109.858,109.6496,109.7311,3200.0
2021-12-02 14:05:00,121.12,121.19,121.06,121.11,2465.0,109.7583,109.8217,109.7039,109.7492,2465.0
2021-12-02 14:10:00,121.16,121.2,121.05,121.08,2609.0,109.7946,109.8308,109.6949,109.7221,2609.0
2021-12-02 14:15:00,121.07,121.21,121.07,121.11,4531.0,109.713,109.8399,109.713,109.7492,4531.0
2021-12-02 14:20:00,121.12,121.18,121.08,121.12,5628.0,109.7583,109.8127,109.7221,109.7583,5628.0
2021-12-02 14:25:00,121.16,121.35,121.09,121.28,4211.0,109.7946,109.9667,109.7311,109.9033,4211.0
2021-12-02 14:30:00,121.23,121.32,121.15,121.15,4322.0,109.858,109.9395,109.7855,109.7855,4322.0
2021-12-02 14:35:00,121.18,121.23,121.07,121.14,4818.0,109.8127,109.858,109.713,109.7764,4818.0
2021-12-02 14:40:00,121.19,121.19,121.06,121.07,3830.0,109.8217,109.8217,109.7039,109.713,3830.0
2021-12-02 14:45:00,121.09,121.26,121.01,121.09,7350.0,109.7311,109.8852,109.6586,109.7311,7350.0
2021-12-02 14:50:00,121.14,121.2,120.97,121.04,5584.0,109.7764,109.8308,109.6224,109.6858,5584.0
2021-12-02 14:55:00,121.06,121.12,121.01,121.07,2294.0,109.7039,109.7583,109.6586,109.713,2294.0
2021-12-02 15:00:00,121.07,121.15,121.02,121.08,2206.0,109.713,109.7855,109.6677,109.7221,2206.0
2021-12-02 15:05:00,121.11,121.2,121.01,121.03,3651.0,109.7492,109.8308,109.6586,109.6767,3651.0
2021-12-02 15:10:00,121.01,121.09,120.86,121.08,4937.0,109.6586,109.7311,109.5227,109.7221,4937.0
2021-12-02 15:15:00,121.12,121.12,120.95,121.0,9674.0,109.7583,109.7583,109.6042,109.6496,9674.0
2021-12-02 15:20:00,120.95,120.98,120.88,120.92,4295.0,109.6042,109.6314,109.5408,109.5771,4295.0
2021-12-02 15:25:00,120.93,121.03,120.89,120.99,3125.0,109.5861,109.6767,109.5499,109.6405,3125.0
2021-12-02 15:30:00,121.0,121.29,120.99,121.22,6692.0,109.6496,109.9124,109.6405,109.8489,6692.0
2021-12-02 15:35:00,121.2,121.31,121.11,121.31,7295.0,109.8308,109.9305,109.7492,109.9305,7295.0
2021-12-02 15:40:00,121.27,121.34,121.22,121.24,8044.0,109.8942,109.9577,109.8489,109.867,8044.0
2021-12-02 15:45:00,121.26,121.28,121.0,121.18,16047.0,109.8852,109.9033,109.6496,109.8127,16047.0
2021-12-02 15:50:00,121.15,121.15,120.73,120.78,30419.0,109.7855,109.7855,109.4049,109.4502,30419.0
2021-12-02 15:55:00,120.79,120.79,120.37,120.65,78610.0,109.4593,109.4593,109.0787,109.3324,78610.0
2021-12-03 09:30:00,120.74,121.29,120.04,121.18,29212.0,109.4139,109.9124,108.7796,109.8127,29212.0
2021-12-03 09:35:00,121.05,121.05,120.71,120.72,7147.0,109.6949,109.6949,109.3868,109.3958,7147.0
2021-12-03 09:40:00,120.81,120.88,120.66,120.66,8455.0,109.4774,109.5408,109.3415,109.3415,8455.0
2021-12-03 09:45:00,120.75,120.76,120.33,120.33,11406.0,109.423,109.4321,109.0424,109.0424,11406.0
2021-12-03 09:50:00,120.4,120.48,120.22,120.35,8435.0,109.1058,109.1783,108.9427,109.0605,8435.0
2021-12-03 09:55:00,120.35,120.63,120.35,120.63,10651.0,109.0605,109.3143,109.0605,109.3143,10651.0
2021-12-03 10:00:00,120.51,120.68,120.23,120.47,13810.0,109.2055,109.3596,108.9518,109.1693,13810.0
2021-12-03 10:05:00,120.45,120.69,120.18,120.18,6595.0,109.1512,109.3686,108.9065,108.9065,6595.0
2021-12-03 10:10:00,120.19,120.29,119.59,119.7,8139.0,108.9155,109.0062,108.3718,108.4715,8139.0
2021-12-03 10:15:00,119.74,119.93,119.69,119.72,4739.0,108.5078,108.6799,108.4624,108.4896,4739.0
2021-12-03 10:20:00,119.69,119.76,119.43,119.53,4088.0,108.4624,108.5259,108.2268,108.3175,4088.0
2021-12-03 10:25:00,119.8,120.15,119.65,120.08,7960.0,108.5621,108.8793,108.4262,108.8159,7960.0
2021-12-03 10:30:00,120.0,120.08,119.72,119.72,5594.0,108.7434,108.8159,108.4896,108.4896,5594.0
2021-12-03 10:35:00,119.66,120.02,119.62,119.84,6684.0,108.4353,108.7615,108.399,108.5984,6684.0
2021-12-03 10:40:00,119.87,119.88,119.6,119.6,3971.0,108.6256,108.6346,108.3809,108.3809,3971.0
2021-12-03 10:45:00,119.61,119.61,119.25,119.29,4936.0,108.3899,108.3899,108.0637,108.1,4936.0
2021-12-03 10:50:00,119.29,119.35,119.13,119.18,3995.0,108.1,108.1543,107.955,108.0003,3995.0
2021-12-03 10:55:00,119.14,119.39,119.11,119.27,3974.0,107.964,108.1906,107.9369,108.0818,3974.0
2021-12-03 11:00:00,119.25,119.5,119.19,119.37,3003.0,108.0637,108.2903,108.0093,108.1725,3003.0
2021-12-03 11:05:00,119.32,119.32,118.93,119.15,11983.0,108.1272,108.1272,107.7737,107.9731,11983.0
2021-12-03 11:10:00,119.27,119.64,119.13,119.61,3263.0,108.0818,108.4171,107.955,108.3899,3263.0
2021-12-03 11:15:00,119.68,119.79,119.39,119.6,5046.0,108.4534,108.5531,108.1906,108.3809,5046.0
2021-12-03 11:20:00,119.57,119.98,119.48,119.89,4815.0,108.3537,108.7252,108.2721,108.6437,4815.0
2021-12-03 11:25:00,119.92,120.18,119.83,120.06,4923.0,108.6709,108.9065,108.5893,108.7977,4923.0
2021-12-03 11:30:00,120.09,120.21,119.88,120.1,4722.0,108.8249,108.9337,108.6346,108.834,4722.0
2021-12-03 11:35:00,120.17,120.17,119.75,119.98,6722.0,108.8974,108.8974,108.5168,108.7252,6722.0
2021-12-03 11:40:00,120.08,120.19,119.66,119.69,4511.0,108.8159,108.9155,108.4353,108.4624,4511.0
2021-12-03 11:45:00,119.72,119.99,119.63,119.88,4425.0,108.4896,108.7343,108.4081,108.6346,4425.0
2021-12-03 11:50:00,119.88,119.93,119.74,119.86,4338.0,108.6346,108.6799,108.5078,108.6165,4338.0
2021-12-03 11:55:00,119.87,119.92,119.63,119.71,3934.0,108.6256,108.6709,108.4081,108.4806,3934.0
2021-12-03 12:00:00,119.78,119.8,119.63,119.7,3523.0,108.544,108.5621,108.4081,108.4715,3523.0
2021-12-03 12:05:00,119.71,119.95,119.66,119.93,2534.0,108.4806,108.6981,108.4353,108.6799,2534.0
2021-12-03 12:10:00,119.88,120.06,119.82,119.95,3249.0,108.6346,108.7977,108.5802,108.6981,3249.0
2021-12-03 12:15:00,119.86,120.18,119.86,120.15,4112.0,108.6165,108.9065,108.6165,108.8793,4112.0
2021-12-03 12:20:00,120.11,120.42,120.11,120.35,1792.0,108.843,109.124,108.843,109.0605,1792.0
2021-12-03 12:25:00,120.35,120.39,120.31,120.35,2405.0,109.0605,109.0968,109.0243,109.0605,2405.0
2021-12-03 12:30:00,120.28,120.3,120.07,120.08,2024.0,108.9971,109.0152,108.8068,108.8159,2024.0
2021-12-03 12:35:00,120.11,120.45,120.08,120.39,4308.0,108.843,109.1512,108.8159,109.0968,4308.0
2021-12-03 12:40:00,120.36,120.36,120.15,120.15,3869.0,109.0696,109.0696,108.8793,108.8793,3869.0
2021-12-03 12:45:00,120.08,120.1,119.87,119.92,2624.0,108.8159,108.834,108.6256,108.6709,2624.0
2021-12-03 12:50:00,119.92,119.99,119.65,119.67,3445.0,108.6709,108.7343,108.4262,108.4443,3445.0
2021-12-03 12:55:00,119.69,119.72,119.6,119.72,3325.0,108.4624,108.4896,108.3809,108.4896,3325.0
2021-12-03 13:00:00,119.69,119.73,119.58,119.58,5008.0,108.4624,108.4987,108.3628,108.3628,5008.0
2021-12-03 13:05:00,119.59,119.91,119.59,119.91,2862.0,108.3718,108.6618,108.3718,108.6618,2862.0
2021-12-03 13:10:00,119.86,119.89,119.56,119.58,8695.0,108.6165,108.6437,108.3446,108.3628,8695.0
2021-12-03 13:15:00,119.59,119.76,119.59,119.72,2994.0,108.3718,108.5259,108.3718,108.4896,2994.0
2021-12-03 13:20:00,119.79,119.79,119.68,119.72,4521.0,108.5531,108.5531,108.4534,108.4896,4521.0
2021-12-03 13:25:00,119.68,119.72,119.41,119.43,3626.0,108.4534,108.4896,108.2087,108.2268,3626.0
2021-12-03 13:30:00,119.43,119.43,119.27,119.31,3631.0,108.2268,108.2268,108.0818,108.1181,3631.0
2021-12-03 13:35:00,119.31,119.37,119.18,119.19,3464.0,108.1181,108.1725,108.0003,108.0093,3464.0
2021-12-03 13:40:00,119.21,119.31,119.14,119.21,6705.0,108.0275,108.1181,107.964,108.0275,6705.0
2021-12-03 13:45:00,119.26,119.33,119.13,119.23,3604.0,108.0728,108.1362,107.955,108.0456,3604.0
2021-12-03 13:50:00,119.26,119.46,119.22,119.37,4837.0,108.0728,108.254,108.0365,108.1725,4837.0
2021-12-03 13:55:00,119.35,119.48,119.26,119.3,2501.0,108.1543,108.2721,108.0728,108.109,2501.0
2021-12-03 14:00:00,119.32,119.41,119.16,119.41,3993.0,108.1272,108.2087,107.9822,108.2087,3993.0
2021-12-03 14:05:00,119.35,119.45,119.28,119.33,1725.0,108.1543,108.245,108.0909,108.1362,1725.0
2021-12-03 14:10:00,119.36,119.44,119.27,119.28,1800.0,108.1634,108.2359,108.0818,108.0909,1800.0
2021-12-03 14:15:00,119.25,119.3,119.08,119.08,6438.0,108.0637,108.109,107.9097,107.9097,6438.0
2021-12-03 14:20:00,119.0,119.26,118.93,119.17,5076.0,107.8372,108.0728,107.7737,107.9912,5076.0
2021-12-03 14:25:00,119.31,119.31,119.17,119.27,1795.0,108.1181,108.1181,107.9912,108.0818,1795.0
2021-12-03 14:30:00,119.21,119.23,119.1,119.23,8880.0,108.0275,108.0456,107.9278,108.0456,8880.0
2021-12-03 14:35:00,119.25,119.3,119.11,119.11,4340.0,108.0637,108.109,107.9369,107.9369,4340.0
2021-12-03 14:40:00,119.23,119.49,119.19,119.37,3390.0,108.0456,108.2812,108.0093,108.1725,3390.0
2021-12-03 14:45:00,119.42,119.42,119.26,119.29,5712.0,108.2178,108.2178,108.0728,108.1,5712.0
2021-12-03 14:50:00,119.26,119.33,119.14,119.15,2803.0,108.0728,108.1362,107.964,107.9731,2803.0
2021-12-03 14:55:00,119.15,119.2,119.03,119.03,7402.0,107.9731,108.0184,107.8644,107.8644,7402.0
2021-12-03 15:00:00,119.03,119.14,118.88,119.07,4859.0,107.8644,107.964,107.7284,107.9006,4859.0
2021-12-03 15:05:00,119.11,119.17,118.7,118.9,25037.0,107.9369,107.9912,107.5653,107.7466,25037.0
2021-12-03 15:10:00,118.93,119.14,118.9,119.12,14715.0,107.7737,107.964,107.7466,107.9459,14715.0
2021-12-03 15:15:00,119.1,119.13,118.97,118.98,4504.0,107.9278,107.955,107.81,107.819,4504.0
2021-12-03 15:20:00,119.02,119.33,119.02,119.17,9530.0,107.8553,108.1362,107.8553,107.9912,9530.0
2021-12-03 15:25:00,119.19,119.39,119.19,119.24,9828.0,108.0093,108.1906,108.0093,108.0547,9828.0
2021-12-03 15:30:00,119.23,119.55,119.22,119.53,7262.0,108.0456,108.3356,108.0365,108.3175,7262.0
2021-12-03 15:35:00,119.66,119.67,119.26,119.26,5824.0,108.4353,108.4443,108.0728,108.0728,5824.0
2021-12-03 15:40:00,119.27,119.29,119.09,119.11,12255.0,108.0818,108.1,107.9187,107.9369,12255.0
2021-12-03 15:45:00,119.06,119.16,118.93,119.16,13262.0,107.8915,107.9822,107.7737,107.9822,13262.0
2021-12-03 15:50:00,119.17,119.64,119.01,119.6,23872.0,107.9912,108.4171,107.8462,108.3809,23872.0
2021-12-03 15:55:00,119.62,119.93,119.57,119.86,71193.0,108.399,108.6799,108.3537,108.6165,71193.0
2021-12-06 09:30:00,120.99,120.99,120.55,120.81,14280.0,109.6405,109.6405,109.2418,109.4774,14280.0
2021-12-06 09:35:00,120.87,121.32,120.82,121.29,9254.0,109.5318,109.9395,109.4864,109.9124,9254.0
2021-12-06 09:40:00,121.4,121.4,120.94,121.06,9109.0,110.012,110.012,109.5952,109.7039,9109.0
2021-12-06 09:45:00,121.0,121.21,120.94,121.02,12045.0,109.6496,109.8399,109.5952,109.6677,12045.0
2021-12-06 09:50:00,120.95,120.95,120.72,120.78,11106.0,109.6042,109.6042,109.3958,109.4502,11106.0
2021-12-06 09:55:00,120.59,121.07,120.56,120.85,7541.0,109.278,109.713,109.2508,109.5136,7541.0
2021-12-06 10:00:00,120.92,120.92,120.63,120.73,9318.0,109.5771,109.5771,109.3143,109.4049,9318.0
2021-12-06 10:05:00,120.73,121.0,120.64,120.97,5480.0,109.4049,109.6496,109.3233,109.6224,5480.0
2021-12-06 10:10:00,120.98,121.75,120.97,121.73,7430.0,109.6314,110.3292,109.6224,110.3111,7430.0
2021-12-06 10:15:00,121.71,121.92,121.69,121.74,5614.0,110.293,110.4833,110.2748,110.3201,5614.0
2021-12-06 10:20:00,121.77,121.85,121.6,121.63,2957.0,110.3473,110.4198,110.1933,110.2205,2957.0
2021-12-06 10:25:00,121.54,121.89,121.54,121.89,3800.0,110.1389,110.4561,110.1389,110.4561,3800.0
2021-12-06 10:30:00,121.86,121.87,121.37,121.49,8070.0,110.4289,110.4379,109.9849,110.0936,8070.0
2021-12-06 10:35:00,121.53,121.6,121.36,121.56,4465.0,110.1298,110.1933,109.9758,110.157,4465.0
2021-12-06 10:40:00,121.48,121.59,121.17,121.17,3321.0,110.0845,110.1842,109.8036,109.8036,3321.0
2021-12-06 10:45:00,121.19,121.28,121.16,121.23,3000.0,109.8217,109.9033,109.7946,109.858,3000.0
2021-12-06 10:50:00,121.2,121.48,121.2,121.39,2224.0,109.8308,110.0845,109.8308,110.003,2224.0
2021-12-06 10:55:00,121.47,121.58,121.42,121.57,4591.0,110.0755,110.1752,110.0302,110.1661,4591.0
2021-12-06 11:00:00,121.59,121.6,121.38,121.46,9768.0,110.1842,110.1933,109.9939,110.0664,9768.0
2021-12-06 11:05:00,121.42,121.51,121.32,121.44,4365.0,110.0302,110.1117,109.9395,110.0483,4365.0
2021-12-06 11:10:00,121.47,121.49,121.03,121.03,4362.0,110.0755,110.0936,109.6767,109.6767,4362.0
2021-12-06 11:15:00,120.97,121.23,120.95,121.19,4866.0,109.6224,109.858,109.6042,109.8217,4866.0
2021-12-06 11:20:00,121.21,121.21,121.03,121.15,5618.0,109.8399,109.8399,109.6767,109.7855,5618.0
2021-12-06 11:25:00,121.11,121.25,121.11,121.2,4316.0,109.7492,109.8761,109.7492,109.8308,4316.0
2021-12-06 11:30:00,121.18,121.29,120.93,121.13,4027.0,109.8127,109.9124,109.5861,109.7674,4027.0
2021-12-06 11:35:00,121.15,121.15,120.96,121.04,2032.0,109.7855,109.7855,109.6133,109.6858,2032.0
2021-12-06 11:40:00,121.03,121.1,121.0,121.09,5490.0,109.6767,109.7402,109.6496,109.7311,5490.0
2021-12-06 11:45:00,121.1,121.12,120.76,120.76,2100.0,109.7402,109.7583,109.4321,109.4321,2100.0
2021-12-06 11:50:00,120.79,120.9,120.76,120.87,6771.0,109.4593,109.5589,109.4321,109.5318,6771.0
2021-12-06 11:55:00,120.88,120.94,120.75,120.91,10812.0,109.5408,109.5952,109.423,109.568,10812.0
2021-12-06 12:00:00,120.92,121.16,120.9,121.08,3200.0,109.5771,109.7946,109.5589,109.7221,3200.0
2021-12-06 12:05:00,121.07,121.22,120.94,121.21,4020.0,109.713,109.8489,109.5952,109.8399,4020.0
2021-12-06 12:10:00,121.22,121.45,121.18,121.34,4654.0,109.8489,110.0573,109.8127,109.9577,4654.0
2021-12-06 12:15:00,121.33,121.45,121.21,121.45,2708.0,109.9486,110.0573,109.8399,110.0573,2708.0
2021-12-06 12:20:00,121.42,121.62,121.39,121.62,1326.0,110.0302,110.2114,110.003,110.2114,1326.0
2021-12-06 12:25:00,121.7,121.7,121.56,121.59,2308.0,110.2839,110.2839,110.157,110.1842,2308.0
2021-12-06 12:30:00,121.58,121.6,121.5,121.5,1516.0,110.1752,110.1933,110.1027,110.1027,1516.0
2021-12-06 12:35:00,121.52,121.53,121.4,121.4,1890.0,110.1208,110.1298,110.012,110.012,1890.0
2021-12-06 12:40:00,121.45,121.51,121.43,121.47,1000.0,110.0573,110.1117,110.0392,110.0755,1000.0
2021-12-06 12:45:00,121.49,121.61,121.47,121.59,1429.0,110.0936,110.2023,110.0755,110.1842,1429.0
2021-12-06 12:50:00,121.58,121.63,121.51,121.61,4587.0,110.1752,110.2205,110.1117,110.2023,4587.0
2021-12-06 12:55:00,121.59,121.69,121.59,121.69,2160.0,110.1842,110.2748,110.1842,110.2748,2160.0
2021-12-06 13:00:00,121.7,121.75,121.63,121.71,2924.0,110.2839,110.3292,110.2205,110.293,2924.0
2021-12-06 13:05:00,121.67,121.67,121.5,121.52,4275.0,110.2567,110.2567,110.1027,110.1208,4275.0
2021-12-06 13:10:00,121.58,121.63,121.49,121.49,2819.0,110.1752,110.2205,110.0936,110.0936,2819.0
2021-12-06 13:15:00,121.49,121.88,121.49,121.88,1804.0,110.0936,110.447,110.0936,110.447,1804.0
2021-12-06 13:20:00,121.89,122.01,121.85,121.94,7595.0,110.4561,110.5648,110.4198,110.5014,7595.0
2021-12-06 13:25:00,121.96,122.22,121.94,122.19,7564.0,110.5195,110.7551,110.5014,110.7279,7564.0
2021-12-06 13:30:00,122.22,122.23,122.06,122.08,7644.0,110.7551,110.7642,110.6101,110.6282,7644.0
2021-12-06 13:35:00,122.1,122.14,121.97,122.0,4358.0,110.6464,110.6826,110.5286,110.5558,4358.0
2021-12-06 13:40:00,122.05,122.05,121.94,121.98,3167.0,110.6011,110.6011,110.5014,110.5376,3167.0
2021-12-06 13:45:00,121.93,121.98,121.89,121.95,5619.0,110.4923,110.5376,110.4561,110.5104,5619.0
2021-12-06 13:50:00,121.99,122.15,121.99,122.14,3148.0,110.5467,110.6917,110.5467,110.6826,3148.0
2021-12-06 13:55:00,122.19,122.25,122.11,122.13,2453.0,110.7279,110.7823,110.6554,110.6736,2453.0
2021-12-06 14:00:00,122.19,122.24,122.16,122.19,4667.0,110.7279,110.7732,110.7007,110.7279,4667.0
2021-12-06 14:05:00,122.17,122.17,122.04,122.04,1699.0,110.7098,110.7098,110.592,110.592,1699.0
2021-12-06 14:10:00,122.05,122.12,122.0,122.08,2141.0,110.6011,110.6645,110.5558,110.6282,2141.0
2021-12-06 14:15:00,122.12,122.13,121.98,121.98,2999.0,110.6645,110.6736,110.5376,110.5376,2999.0
2021-12-06 14:20:00,121.96,121.97,121.88,121.97,2021.0,110.5195,110.5286,110.447,110.5286,2021.0
2021-12-06 14:25:00,121.97,121.98,121.91,121.91,2984.0,110.5286,110.5376,110.4742,110.4742,2984.0
2021-12-06 14:30:00,121.94,122.05,121.94,122.05,3538.0,110.5014,110.6011,110.5014,110.6011,3538.0
2021-12-06 14:35:00,122.04,122.1,121.99,121.99,1700.0,110.592,110.6464,110.5467,110.5467,1700.0
2021-12-06 14:40:00,121.99,122.02,121.87,121.87,3935.0,110.5467,110.5739,110.4379,110.4379,3935.0
2021-12-06 14:45:00,121.89,121.91,121.71,121.77,2133.0,110.4561,110.4742,110.293,110.3473,2133.0
2021-12-06 14:50:00,121.7,121.75,121.69,121.73,2299.0,110.2839,110.3292,110.2748,110.3111,2299.0
2021-12-06 14:55:00,121.74,121.86,121.7,121.83,5491.0,110.3201,110.4289,110.2839,110.4017,5491.0
2021-12-06 15:00:00,121.85,122.09,121.85,121.89,9100.0,110.4198,110.6373,110.4198,110.4561,9100.0
2021-12-06 15:05:00,121.92,121.95,121.81,121.87,7249.0,110.4833,110.5104,110.3836,110.4379,7249.0
2021-12-06 15:10:00,121.83,121.9,121.75,121.83,6854.0,110.4017,110.4651,110.3292,110.4017,6854.0
2021-12-06 15:15:00,121.88,122.07,121.88,122.06,7325.0,110.447,110.6192,110.447,110.6101,7325.0
2021-12-06 15:20:00,122.07,122.07,121.93,121.94,3616.0,110.6192,110.6192,110.4923,110.5014,3616.0
2021-12-06 15:25:00,121.91,121.97,121.78,121.85,5207.0,110.4742,110.5286,110.3564,110.4198,5207.0
2021-12-06 15:30:00,121.98,122.0,121.86,121.96,8385.0,110.5376,110.5558,110.4289,110.5195,8385.0
2021-12-06 15:35:00,121.95,121.95,121.79,121.89,9782.0,110.5104,110.5104,110.3655,110.4561,9782.0
2021-12-06 15:40:00,121.89,122.18,121.87,122.1,12136.0,110.4561,110.7189,110.4379,110.6464,12136.0
2021-12-06 15:45:00,122.12,122.14,121.84,122.0,13740.0,110.6645,110.6826,110.4108,110.5558,13740.0
2021-12-06 15:50:00,122.0,122.25,121.84,122.22,23305.0,110.5558,110.7823,110.4108,110.7551,23305.0
2021-12-06 15:55:00,122.16,122.17,121.8,121.91,56962.0,110.7007,110.7098,110.3745,110.4742,56962.0
2021-12-07 09:30:00,122.5,123.35,122.5,123.35,17103.0,111.0089,111.7791,111.0089,111.7791,17103.0
2021-12-07 09:35:00,123.11,123.11,122.64,122.87,2300.0,111.5616,111.5616,111.1357,111.3441,2300.0
2021-12-07 09:40:00,122.99,123.33,122.89,123.33,1374.0,111.4529,111.761,111.3623,111.761,1374.0
2021-12-07 09:45:00,123.38,123.58,123.15,123.57,6667.0,111.8063,111.9875,111.5979,111.9785,6667.0
2021-12-07 09:50:00,123.56,123.67,123.43,123.62,2472.0,111.9694,112.0691,111.8516,112.0238,2472.0
2021-12-07 09:55:00,123.53,123.67,123.53,123.58,1453.0,111.9422,112.0691,111.9422,111.9875,1453.0
2021-12-07 10:00:00,123.72,123.89,123.38,123.44,7290.0,112.1144,112.2685,111.8063,111.8607,7290.0
2021-12-07 10:05:00,123.43,123.53,123.33,123.37,2157.0,111.8516,111.9422,111.761,111.7972,2157.0
2021-12-07 10:10:00,123.36,123.46,123.28,123.28,1683.0,111.7882,111.8788,111.7157,111.7157,1683.0
2021-12-07 10:15:00,123.22,123.42,123.18,123.39,5751.0,111.6613,111.8426,111.6251,111.8154,5751.0
2021-12-07 10:20:00,123.36,123.65,123.32,123.4,6258.0,111.7882,112.051,111.7519,111.8244,6258.0
2021-12-07 10:25:00,123.36,123.51,123.32,123.32,4003.0,111.7882,111.9241,111.7519,111.7519,4003.0
2021-12-07 10:30:00,123.33,123.48,123.28,123.33,4579.0,111.761,111.8969,111.7157,111.761,4579.0
2021-12-07 10:35:00,123.3,123.62,123.3,123.47,6347.0,111.7338,112.0238,111.7338,111.8879,6347.0
2021-12-07 10:40:00,123.51,123.58,123.38,123.58,3828.0,111.9241,111.9875,111.8063,111.9875,3828.0
2021-12-07 10:45:00,123.64,123.74,123.45,123.67,12067.0,112.0419,112.1325,111.8697,112.0691,12067.0
2021-12-07 10:50:00,123.68,123.8,123.65,123.73,2877.0,112.0782,112.1869,112.051,112.1235,2877.0
2021-12-07 10:55:00,123.72,123.95,123.65,123.87,10244.0,112.1144,112.3228,112.051,112.2503,10244.0
2021-12-07 11:00:00,123.96,123.99,123.82,123.87,4246.0,112.3319,112.3591,112.205,112.2503,4246.0
2021-12-07 11:05:00,123.89,123.95,123.87,123.9,3380.0,112.2685,112.3228,112.2503,112.2775,3380.0
2021-12-07 11:10:00,123.94,123.98,123.79,123.8,17177.0,112.3138,112.35,112.1778,112.1869,17177.0
2021-12-07 11:15:00,123.8,123.8,123.69,123.79,3511.0,112.1869,112.1869,112.0872,112.1778,3511.0
2021-12-07 11:20:00,123.78,123.78,123.53,123.58,3560.0,112.1688,112.1688,111.9422,111.9875,3560.0
2021-12-07 11:25:00,123.62,123.63,123.44,123.5,5407.0,112.0238,112.0329,111.8607,111.915,5407.0
2021-12-07 11:30:00,123.49,123.56,123.41,123.49,8080.0,111.906,111.9694,111.8335,111.906,8080.0
2021-12-07 11:35:00,123.49,123.55,123.39,123.48,6786.0,111.906,111.9604,111.8154,111.8969,6786.0
2021-12-07 11:40:00,123.56,123.63,123.47,123.49,4750.0,111.9694,112.0329,111.8879,111.906,4750.0
2021-12-07 11:45:00,123.51,123.51,123.38,123.4,1778.0,111.9241,111.9241,111.8063,111.8244,1778.0
2021-12-07 11:50:00,123.43,123.54,123.43,123.49,4979.0,111.8516,111.9513,111.8516,111.906,4979.0
2021-12-07 11:55:00,123.53,123.53,123.37,123.37,2094.0,111.9422,111.9422,111.7972,111.7972,2094.0
2021-12-07 12:00:00,123.38,123.43,123.36,123.36,3497.0,111.8063,111.8516,111.7882,111.7882,3497.0
2021-12-07 12:05:00,123.36,123.43,123.3,123.33,6586.0,111.7882,111.8516,111.7338,111.761,6586.0
2021-12-07 12:10:00,123.33,123.5,123.29,123.48,4935.0,111.761,111.915,111.7247,111.8969,4935.0
2021-12-07 12:15:00,123.45,123.45,123.34,123.34,9225.0,111.8697,111.8697,111.7701,111.7701,9225.0
2021-12-07 12:20:00,123.32,123.35,123.3,123.34,3183.0,111.7519,111.7791,111.7338,111.7701,3183.0
2021-12-07 12:25:00,123.31,123.34,123.22,123.3,4400.0,111.7429,111.7701,111.6613,111.7338,4400.0
2021-12-07 12:30:00,123.33,123.45,123.33,123.39,4283.0,111.761,111.8697,111.761,111.8154,4283.0
2021-12-07 12:35:00,123.38,123.47,123.38,123.44,3084.0,111.8063,111.8879,111.8063,111.8607,3084.0
2021-12-07 12:40:00,123.46,123.52,123.38,123.43,4797.0,111.8788,111.9332,111.8063,111.8516,4797.0
2021-12-07 12:45:00,123.43,123.54,123.42,123.49,3212.0,111.8516,111.9513,111.8426,111.906,3212.0
2021-12-07 12:50:00,123.49,123.5,123.45,123.46,2289.0,111.906,111.915,111.8697,111.8788,2289.0
2021-12-07 12:55:00,123.47,123.52,123.44,123.52,1971.0,111.8879,111.9332,111.8607,111.9332,1971.0
2021-12-07 13:00:00,123.53,123.55,123.5,123.5,1769.0,111.9422,111.9604,111.915,111.915,1769.0
2021-12-07 13:05:00,123.51,123.58,123.48,123.52,2713.0,111.9241,111.9875,111.8969,111.9332,2713.0
2021-12-07 13:10:00,123.52,123.73,123.52,123.71,3761.0,111.9332,112.1235,111.9332,112.1053,3761.0
2021-12-07 13:15:00,123.67,123.71,123.63,123.69,2532.0,112.0691,112.1053,112.0329,112.0872,2532.0
2021-12-07 13:20:00,123.7,123.7,123.61,123.63,2746.0,112.0963,112.0963,112.0147,112.0329,2746.0
2021-12-07 13:25:00,123.58,123.58,123.33,123.33,2316.0,111.9875,111.9875,111.761,111.761,2316.0
2021-12-07 13:30:00,123.36,123.45,123.33,123.42,4510.0,111.7882,111.8697,111.761,111.8426,4510.0
2021-12-07 13:35:00,123.41,123.41,123.28,123.33,5059.0,111.8335,111.8335,111.7157,111.761,5059.0
2021-12-07 13:40:00,123.31,123.31,123.15,123.19,5488.0,111.7429,111.7429,111.5979,111.6341,5488.0
2021-12-07 13:45:00,123.17,123.27,123.14,123.27,4346.0,111.616,111.7066,111.5888,111.7066,4346.0
2021-12-07 13:50:00,123.29,123.4,123.21,123.23,7828.0,111.7247,111.8244,111.6522,111.6704,7828.0
2021-12-07 13:55:00,123.21,123.38,123.21,123.36,2418.0,111.6522,111.8063,111.6522,111.7882,2418.0
2021-12-07 14:00:00,123.39,123.39,123.22,123.29,15786.0,111.8154,111.8154,111.6613,111.7247,15786.0
2021-12-07 14:05:00,123.27,123.45,123.26,123.38,4049.0,111.7066,111.8697,111.6976,111.8063,4049.0
2021-12-07 14:10:00,123.44,123.44,123.32,123.35,3751.0,111.8607,111.8607,111.7519,111.7791,3751.0
2021-12-07 14:15:00,123.35,123.47,123.35,123.43,5301.0,111.7791,111.8879,111.7791,111.8516,5301.0
2021-12-07 14:20:00,123.4,123.53,123.33,123.48,8473.0,111.8244,111.9422,111.761,111.8969,8473.0
2021-12-07 14:25:00,123.48,123.53,123.39,123.39,21480.0,111.8969,111.9422,111.8154,111.8154,21480.0
2021-12-07 14:30:00,123.41,123.46,123.36,123.38,3973.0,111.8335,111.8788,111.7882,111.8063,3973.0
2021-12-07 14:35:00,123.4,123.41,123.35,123.39,2187.0,111.8244,111.8335,111.7791,111.8154,2187.0
2021-12-07 14:40:00,123.38,123.38,123.33,123.37,1788.0,111.8063,111.8063,111.761,111.7972,1788.0
2021-12-07 14:45:00,123.37,123.37,123.31,123.33,2050.0,111.7972,111.7972,111.7429,111.761,2050.0
2021-12-07 14:50:00,123.33,123.4,123.32,123.39,2032.0,111.761,111.8244,111.7519,111.8154,2032.0
2021-12-07 14:55:00,123.4,123.4,123.27,123.3,4825.0,111.8244,111.8244,111.7066,111.7338,4825.0
2021-12-07 15:00:00,123.26,123.35,123.18,123.3,5111.0,111.6976,111.7791,111.6251,111.7338,5111.0
2021-12-07 15:05:00,123.32,123.37,123.24,123.26,4871.0,111.7519,111.7972,111.6794,111.6976,4871.0
2021-12-07 15:10:00,123.28,123.29,123.14,123.21,4446.0,111.7157,111.7247,111.5888,111.6522,4446.0
2021-12-07 15:15:00,123.23,123.31,123.21,123.21,4763.0,111.6704,111.7429,111.6522,111.6522,4763.0
2021-12-07 15:20:00,123.2,123.2,123.0,123.0,5493.0,111.6432,111.6432,111.4619,111.4619,5493.0
2021-12-07 15:25:00,123.0,123.05,122.92,122.92,3300.0,111.4619,111.5073,111.3895,111.3895,3300.0
2021-12-07 15:30:00,122.95,123.09,122.93,123.09,14140.0,111.4166,111.5435,111.3985,111.5435,14140.0
2021-12-07 15:35:00,123.1,123.1,122.77,122.77,8643.0,111.5526,111.5526,111.2535,111.2535,8643.0
2021-12-07 15:40:00,122.77,123.01,122.76,122.99,6289.0,111.2535,111.471,111.2445,111.4529,6289.0
2021-12-07 15:45:00,123.0,123.09,122.87,123.09,11426.0,111.4619,111.5435,111.3441,111.5435,11426.0
2021-12-07 15:50:00,123.05,123.06,122.77,122.98,30032.0,111.5073,111.5163,111.2535,111.4438,30032.0
2021-12-07 15:55:00,123.01,123.27,122.95,123.14,75060.0,111.471,111.7066,111.4166,111.5888,75060.0
2021-12-08 09:30:00,123.51,124.09,123.3,123.63,13111.0,111.9241,112.4497,111.7338,112.0329,13111.0
2021-12-08 09:35:00,123.6,124.11,123.49,123.99,6184.0,112.0057,112.4678,111.906,112.3591,6184.0
2021-12-08 09:40:00,123.94,124.18,123.42,123.42,4686.0,112.3138,112.5313,111.8426,111.8426,4686.0
2021-12-08 09:45:00,123.48,123.67,123.31,123.59,6553.0,111.8969,112.0691,111.7429,111.9966,6553.0
2021-12-08 09:50:00,123.63,123.91,123.62,123.74,4850.0,112.0329,112.2866,112.0238,112.1325,4850.0
2021-12-08 09:55:00,123.85,123.87,123.66,123.73,2596.0,112.2322,112.2503,112.06,112.1235,2596.0
2021-12-08 10:00:00,123.69,124.09,123.69,124.04,8810.0,112.0872,112.4497,112.0872,112.4044,8810.0
2021-12-08 10:05:00,124.1,124.14,123.71,123.8,6480.0,112.4588,112.495,112.1053,112.1869,6480.0
2021-12-08 10:10:00,123.84,123.85,123.36,123.36,4640.0,112.2232,112.2322,111.7882,111.7882,4640.0
2021-12-08 10:15:00,123.39,123.45,123.2,123.2,3251.0,111.8154,111.8697,111.6432,111.6432,3251.0
2021-12-08 10:20:00,123.18,123.18,122.86,122.95,5477.0,111.6251,111.6251,111.3351,111.4166,5477.0
2021-12-08 10:25:00,122.86,122.91,122.66,122.66,3567.0,111.3351,111.3804,111.1538,111.1538,3567.0
2021-12-08 10:30:00,122.7,122.93,122.69,122.88,2236.0,111.1901,111.3985,111.181,111.3532,2236.0
2021-12-08 10:35:00,122.83,122.96,122.76,122.79,3546.0,111.3079,111.4257,111.2445,111.2716,3546.0
2021-12-08 10:40:00,122.82,123.05,122.82,123.02,7113.0,111.2988,111.5073,111.2988,111.4801,7113.0
2021-12-08 10:45:00,123.09,123.15,122.97,123.01,2935.0,111.5435,111.5979,111.4348,111.471,2935.0
2021-12-08 10:50:00,123.05,123.05,122.7,122.71,8302.0,111.5073,111.5073,111.1901,111.1992,8302.0
2021-12-08 10:55:00,122.73,122.88,122.6,122.86,7767.0,111.2173,111.3532,111.0995,111.3351,7767.0
2021-12-08 11:00:00,122.8,123.11,122.73,123.11,7025.0,111.2807,111.5616,111.2173,111.5616,7025.0
2021-12-08 11:05:00,123.12,123.14,122.88,123.05,10462.0,111.5707,111.5888,111.3532,111.5073,10462.0
2021-12-08 11:10:00,123.03,123.28,123.02,123.18,5682.0,111.4891,111.7157,111.4801,111.6251,5682.0
2021-12-08 11:15:00,123.22,123.27,123.01,123.05,4399.0,111.6613,111.7066,111.471,111.5073,4399.0
2021-12-08 11:20:00,123.06,123.1,122.92,122.94,5859.0,111.5163,111.5526,111.3895,111.4076,5859.0
2021-12-08 11:25:00,122.97,123.24,122.96,123.2,3130.0,111.4348,111.6794,111.4257,111.6432,3130.0
2021-12-08 11:30:00,123.22,123.22,122.89,122.89,6446.0,111.6613,111.6613,111.3623,111.3623,6446.0
2021-12-08 11:35:00,122.88,122.93,122.83,122.85,3504.0,111.3532,111.3985,111.3079,111.326,3504.0
2021-12-08 11:40:00,122.84,123.05,122.82,123.01,5409.0,111.317,111.5073,111.2988,111.471,5409.0
2021-12-08 11:45:00,123.02,123.05,122.95,123.03,3115.0,111.4801,111.5073,111.4166,111.4891,3115.0
2021-12-08 11:50:00,123.06,123.17,122.99,123.14,8896.0,111.5163,111.616,111.4529,111.5888,8896.0
2021-12-08 11:55:00,123.18,123.18,123.03,123.13,7903.0,111.6251,111.6251,111.4891,111.5798,7903.0
2021-12-08 12:00:00,123.11,123.25,123.11,123.22,7288.0,111.5616,111.6885,111.5616,111.6613,7288.0
2021-12-08 12:05:00,123.18,123.22,123.11,123.17,4550.0,111.6251,111.6613,111.5616,111.616,4550.0
2021-12-08 12:10:00,123.19,123.22,123.14,123.21,3489.0,111.6341,111.6613,111.5888,111.6522,3489.0
2021-12-08 12:15:00,123.2,123.2,122.95,122.96,5222.0,111.6432,111.6432,111.4166,111.4257,5222.0
2021-12-08 12:20:00,122.94,122.95,122.76,122.79,7404.0,111.4076,111.4166,111.2445,111.2716,7404.0
2021-12-08 12:25:00,122.78,122.78,122.65,122.66,4430.0,111.2626,111.2626,111.1448,111.1538,4430.0
2021-12-08 12:30:00,122.68,122.75,122.65,122.73,3611.0,111.172,111.2354,111.1448,111.2173,3611.0
2021-12-08 12:35:00,122.71,122.76,122.65,122.65,8096.0,111.1992,111.2445,111.1448,111.1448,8096.0
2021-12-08 12:40:00,122.68,122.74,122.68,122.72,2658.0,111.172,111.2263,111.172,111.2082,2658.0
2021-12-08 12:45:00,122.71,122.77,122.7,122.73,2465.0,111.1992,111.2535,111.1901,111.2173,2465.0
2021-12-08 12:50:00,122.74,122.8,122.71,122.8,2954.0,111.2263,111.2807,111.1992,111.2807,2954.0
2021-12-08 12:55:00,122.8,122.84,122.68,122.68,7980.0,111.2807,111.317,111.172,111.172,7980.0
2021-12-08 13:00:00,122.67,122.67,122.52,122.63,3418.0,111.1629,111.1629,111.027,111.1267,3418.0
2021-12-08 13:05:00,122.6,122.67,122.59,122.64,2524.0,111.0995,111.1629,111.0904,111.1357,2524.0
2021-12-08 13:10:00,122.68,122.68,122.6,122.63,4033.0,111.172,111.172,111.0995,111.1267,4033.0
2021-12-08 13:15:00,122.65,122.68,122.61,122.64,2235.0,111.1448,111.172,111.1085,111.1357,2235.0
2021-12-08 13:20:00,122.67,122.67,122.56,122.6,1754.0,111.1629,111.1629,111.0632,111.0995,1754.0
2021-12-08 13:25:00,122.6,122.6,122.54,122.55,1857.0,111.0995,111.0995,111.0451,111.0542,1857.0
2021-12-08 13:30:00,122.51,122.53,122.46,122.47,2492.0,111.0179,111.036,110.9726,110.9817,2492.0
2021-12-08 13:35:00,122.49,122.53,122.49,122.49,1153.0,110.9998,111.036,110.9998,110.9998,1153.0
2021-12-08 13:40:00,122.5,122.59,122.49,122.55,3325.0,111.0089,111.0904,110.9998,111.0542,3325.0
2021-12-08 13:45:00,122.55,122.56,122.46,122.47,4069.0,111.0542,111.0632,110.9726,110.9817,4069.0
2021-12-08 13:50:00,122.46,122.57,122.46,122.55,2368.0,110.9726,111.0723,110.9726,111.0542,2368.0
2021-12-08 13:55:00,122.55,122.7,122.54,122.61,3524.0,111.0542,111.1901,111.0451,111.1085,3524.0
2021-12-08 14:00:00,122.61,122.68,122.61,122.68,1082.0,111.1085,111.172,111.1085,111.172,1082.0
2021-12-08 14:05:00,122.69,122.81,122.65,122.81,4396.0,111.181,111.2898,111.1448,111.2898,4396.0
2021-12-08 14:10:00,122.78,122.78,122.69,122.69,1591.0,111.2626,111.2626,111.181,111.181,1591.0
2021-12-08 14:15:00,122.7,122.71,122.64,122.68,2128.0,111.1901,111.1992,111.1357,111.172,2128.0
2021-12-08 14:20:00,122.69,122.75,122.66,122.66,4549.0,111.181,111.2354,111.1538,111.1538,4549.0
2021-12-08 14:25:00,122.69,122.73,122.6,122.63,3860.0,111.181,111.2173,111.0995,111.1267,3860.0
2021-12-08 14:30:00,122.64,122.67,122.61,122.62,2862.0,111.1357,111.1629,111.1085,111.1176,2862.0
2021-12-08 14:35:00,122.64,122.64,122.57,122.58,3352.0,111.1357,111.1357,111.0723,111.0813,3352.0
2021-12-08 14:40:00,122.57,122.57,122.45,122.45,3580.0,111.0723,111.0723,110.9635,110.9635,3580.0
2021-12-08 14:45:00,122.46,122.52,122.43,122.51,2112.0,110.9726,111.027,110.9454,111.0179,2112.0
2021-12-08 14:50:00,122.57,122.6,122.54,122.56,4637.0,111.0723,111.0995,111.0451,111.0632,4637.0
2021-12-08 14:55:00,122.56,122.6,122.55,122.57,2387.0,111.0632,111.0995,111.0542,111.0723,2387.0
2021-12-08 15:00:00,122.56,122.57,122.5,122.55,3572.0,111.0632,111.0723,111.0089,111.0542,3572.0
2021-12-08 15:05:00,122.55,122.57,122.46,122.56,10278.0,111.0542,111.0723,110.9726,111.0632,10278.0
2021-12-08 15:10:00,122.55,122.57,122.49,122.53,4458.0,111.0542,111.0723,110.9998,111.036,4458.0
2021-12-08 15:15:00,122.56,122.58,122.48,122.49,6735.0,111.0632,111.0813,110.9907,110.9998,6735.0
2021-12-08 15:20:00,122.45,122.58,122.45,122.58,2590.0,110.9635,111.0813,110.9635,111.0813,2590.0
2021-12-08 15:25:00,122.57,122.58,122.53,122.54,5867.0,111.0723,111.0813,111.036,111.0451,5867.0
2021-12-08 15:30:00,122.53,122.66,122.52,122.66,8188.0,111.036,111.1538,111.027,111.1538,8188.0
2021-12-08 15:35:00,122.66,122.66,122.4,122.45,9759.0,111.1538,111.1538,110.9182,110.9635,9759.0
2021-12-08 15:40:00,122.45,122.67,122.45,122.67,11009.0,110.9635,111.1629,110.9635,111.1629,11009.0
2021-12-08 15:45:00,122.65,122.8,122.65,122.77,11477.0,111.1448,111.2807,111.1448,111.2535,11477.0
2021-12-08 15:50:00,122.79,123.11,122.78,123.07,36424.0,111.2716,111.5616,111.2626,111.5254,36424.0
2021-12-08 15:55:00,123.03,123.18,122.99,123.04,81742.0,111.4891,111.6251,111.4529,111.4982,81742.0
2021-12-09 09:30:00,123.03,123.46,122.62,122.63,10490.0,111.4891,111.8788,111.1176,111.1267,10490.0
2021-12-09 09:35:00,122.67,122.73,122.46,122.52,1995.0,111.1629,111.2173,110.9726,111.027,1995.0
2021-12-09 09:40:00,122.46,122.83,122.4,122.74,2159.0,110.9726,111.3079,110.9182,111.2263,2159.0
2021-12-09 09:45:00,122.75,122.77,122.67,122.67,1500.0,111.2354,111.2535,111.1629,111.1629,1500.0
2021-12-09 09:50:00,122.65,123.03,122.61,122.99,3724.0,111.1448,111.4891,111.1085,111.4529,3724.0
2021-12-09 09:55:00,122.97,123.07,122.87,122.92,18600.0,111.4348,111.5254,111.3441,111.3895,18600.0
2021-12-09 10:00:00,122.79,122.82,122.64,122.76,5847.0,111.2716,111.2988,111.1357,111.2445,5847.0
2021-12-09 10:05:00,122.74,123.02,122.74,122.9,7548.0,111.2263,111.4801,111.2263,111.3713,7548.0
2021-12-09 10:10:00,122.9,123.01,122.86,123.0,4227.0,111.3713,111.471,111.3351,111.4619,4227.0
2021-12-09 10:15:00,123.04,123.21,122.94,123.18,3648.0,111.4982,111.6522,111.4076,111.6251,3648.0
2021-12-09 10:20:00,123.21,123.22,123.05,123.09,2784.0,111.6522,111.6613,111.5073,111.5435,2784.0
2021-12-09 10:25:00,123.01,123.2,122.78,122.78,5213.0,111.471,111.6432,111.2626,111.2626,5213.0
2021-12-09 10:30:00,122.9,122.99,122.8,122.9,2920.0,111.3713,111.4529,111.2807,111.3713,2920.0
2021-12-09 10:35:00,122.85,122.91,122.7,122.72,3413.0,111.326,111.3804,111.1901,111.2082,3413.0
2021-12-09 10:40:00,122.82,122.92,122.77,122.88,2000.0,111.2988,111.3895,111.2535,111.3532,2000.0
2021-12-09 10:45:00,122.9,122.93,122.81,122.85,2540.0,111.3713,111.3985,111.2898,111.326,2540.0
2021-12-09 10:50:00,122.85,122.85,122.76,122.77,1102.0,111.326,111.326,111.2445,111.2535,1102.0
2021-12-09 10:55:00,122.81,122.84,122.78,122.81,1710.0,111.2898,111.317,111.2626,111.2898,1710.0
2021-12-09 11:00:00,122.79,122.86,122.62,122.68,2369.0,111.2716,111.3351,111.1176,111.172,2369.0
2021-12-09 11:05:00,122.66,122.67,122.48,122.48,5724.0,111.1538,111.1629,110.9907,110.9907,5724.0
2021-12-09 11:10:00,122.47,122.5,122.36,122.36,5801.0,110.9817,111.0089,110.882,110.882,5801.0
2021-12-09 11:15:00,122.35,122.35,122.21,122.35,3344.0,110.8729,110.8729,110.7461,110.8729,3344.0
2021-12-09 11:20:00,122.45,122.48,122.39,122.48,2720.0,110.9635,110.9907,110.9092,110.9907,2720.0
2021-12-09 11:25:00,122.51,122.51,122.36,122.43,7672.0,111.0179,111.0179,110.882,110.9454,7672.0
2021-12-09 11:30:00,122.44,122.56,122.42,122.53,4184.0,110.9545,111.0632,110.9364,111.036,4184.0
2021-12-09 11:35:00,122.52,122.52,122.38,122.39,2700.0,111.027,111.027,110.9001,110.9092,2700.0
2021-12-09 11:40:00,122.4,122.42,122.36,122.37,2524.0,110.9182,110.9364,110.882,110.891,2524.0
2021-12-09 11:45:00,122.33,122.33,122.19,122.2,2142.0,110.8548,110.8548,110.7279,110.737,2142.0
2021-12-09 11:50:00,122.19,122.26,122.19,122.2,1941.0,110.7279,110.7914,110.7279,110.737,1941.0
2021-12-09 11:55:00,122.21,122.22,122.09,122.12,2686.0,110.7461,110.7551,110.6373,110.6645,2686.0
2021-12-09 12:00:00,122.1,122.21,122.08,122.17,4449.0,110.6464,110.7461,110.6282,110.7098,4449.0
2021-12-09 12:05:00,122.14,122.31,122.13,122.23,3508.0,110.6826,110.8367,110.6736,110.7642,3508.0
2021-12-09 12:10:00,122.19,122.23,122.09,122.23,3400.0,110.7279,110.7642,110.6373,110.7642,3400.0
2021-12-09 12:15:00,122.19,122.26,122.19,122.22,4130.0,110.7279,110.7914,110.7279,110.7551,4130.0
2021-12-09 12:20:00,122.24,122.41,122.21,122.41,2627.0,110.7732,110.9273,110.7461,110.9273,2627.0
2021-12-09 12:25:00,122.42,122.52,122.39,122.5,4020.0,110.9364,111.027,110.9092,111.0089,4020.0
2021-12-09 12:30:00,122.48,122.65,122.46,122.64,7767.0,110.9907,111.1448,110.9726,111.1357,7767.0
2021-12-09 12:35:00,122.67,122.76,122.67,122.68,1817.0,111.1629,111.2445,111.1629,111.172,1817.0
2021-12-09 12:40:00,122.65,122.78,122.63,122.75,3155.0,111.1448,111.2626,111.1267,111.2354,3155.0
2021-12-09 12:45:00,122.79,122.88,122.77,122.88,2950.0,111.2716,111.3532,111.2535,111.3532,2950.0
2021-12-09 12:50:00,122.86,123.01,122.84,122.96,6132.0,111.3351,111.471,111.317,111.4257,6132.0
2021-12-09 12:55:00,122.94,123.04,122.9,123.01,5218.0,111.4076,111.4982,111.3713,111.471,5218.0
2021-12-09 13:00:00,122.99,122.99,122.74,122.81,3204.0,111.4529,111.4529,111.2263,111.2898,3204.0
2021-12-09 13:05:00,122.79,122.85,122.7,122.7,2000.0,111.2716,111.326,111.1901,111.1901,2000.0
2021-12-09 13:10:00,122.7,122.79,122.69,122.79,1343.0,111.1901,111.2716,111.181,111.2716,1343.0
2021-12-09 13:15:00,122.78,122.88,122.77,122.78,1700.0,111.2626,111.3532,111.2535,111.2626,1700.0
2021-12-09 13:20:00,122.81,122.83,122.74,122.74,2985.0,111.2898,111.3079,111.2263,111.2263,2985.0
2021-12-09 13:25:00,122.77,122.88,122.77,122.87,1938.0,111.2535,111.3532,111.2535,111.3441,1938.0
2021-12-09 13:30:00,122.86,122.99,122.85,122.98,1860.0,111.3351,111.4529,111.326,111.4438,1860.0
2021-12-09 13:35:00,123.0,123.03,122.92,122.92,2897.0,111.4619,111.4891,111.3895,111.3895,2897.0
2021-12-09 13:40:00,122.88,122.88,122.78,122.79,700.0,111.3532,111.3532,111.2626,111.2716,700.0
2021-12-09 13:45:00,122.81,122.88,122.77,122.81,1413.0,111.2898,111.3532,111.2535,111.2898,1413.0
2021-12-09 13:50:00,122.75,122.81,122.74,122.76,2372.0,111.2354,111.2898,111.2263,111.2445,2372.0
2021-12-09 13:55:00,122.75,122.83,122.7,122.83,1729.0,111.2354,111.3079,111.1901,111.3079,1729.0
2021-12-09 14:00:00,122.83,122.83,122.69,122.7,2652.0,111.3079,111.3079,111.181,111.1901,2652.0
2021-12-09 14:05:00,122.73,122.79,122.71,122.77,1701.0,111.2173,111.2716,111.1992,111.2535,1701.0
2021-12-09 14:10:00,122.8,122.9,122.79,122.89,2238.0,111.2807,111.3713,111.2716,111.3623,2238.0
2021-12-09 14:15:00,122.93,122.94,122.79,122.79,2105.0,111.3985,111.4076,111.2716,111.2716,2105.0
2021-12-09 14:20:00,122.84,122.95,122.8,122.87,2462.0,111.317,111.4166,111.2807,111.3441,2462.0
2021-12-09 14:25:00,122.93,122.93,122.81,122.87,3673.0,111.3985,111.3985,111.2898,111.3441,3673.0
2021-12-09 14:30:00,122.86,122.87,122.79,122.81,4200.0,111.3351,111.3441,111.2716,111.2898,4200.0
2021-12-09 14:35:00,122.79,122.93,122.79,122.9,1972.0,111.2716,111.3985,111.2716,111.3713,1972.0
2021-12-09 14:40:00,122.87,122.91,122.79,122.8,2235.0,111.3441,111.3804,111.2716,111.2807,2235.0
2021-12-09 14:45:00,122.8,122.84,122.68,122.69,2002.0,111.2807,111.317,111.172,111.181,2002.0
2021-12-09 14:50:00,122.69,122.69,122.53,122.56,2981.0,111.181,111.181,111.036,111.0632,2981.0
2021-12-09 14:55:00,122.54,122.57,122.42,122.44,2645.0,111.0451,111.0723,110.9364,110.9545,2645.0
2021-12-09 15:00:00,122.44,122.56,122.44,122.49,3153.0,110.9545,111.0632,110.9545,110.9998,3153.0
2021-12-09 15:05:00,122.52,122.56,122.46,122.54,3538.0,111.027,111.0632,110.9726,111.0451,3538.0
2021-12-09 15:10:00,122.56,122.59,122.45,122.45,3420.0,111.0632,111.0904,110.9635,110.9635,3420.0
2021-12-09 15:15:00,122.41,122.41,122.18,122.26,5399.0,110.9273,110.9273,110.7189,110.7914,5399.0
2021-12-09 15:20:00,122.23,122.23,122.12,122.14,2033.0,110.7642,110.7642,110.6645,110.6826,2033.0
2021-12-09 15:25:00,122.13,122.28,122.1,122.21,5386.0,110.6736,110.8095,110.6464,110.7461,5386.0
2021-12-09 15:30:00,122.24,122.4,122.24,122.29,5985.0,110.7732,110.9182,110.7732,110.8186,5985.0
2021-12-09 15:35:00,122.31,122.52,122.31,122.45,6389.0,110.8367,111.027,110.8367,110.9635,6389.0
2021-12-09 15:40:00,122.44,122.58,122.43,122.48,6188.0,110.9545,111.0813,110.9454,110.9907,6188.0
2021-12-09 15:45:00,122.5,122.58,122.43,122.47,7204.0,111.0089,111.0813,110.9454,110.9817,7204.0
2021-12-09 15:50:00,122.43,122.53,122.31,122.33,12962.0,110.9454,111.036,110.8367,110.8548,12962.0
2021-12-09 15:55:00,122.37,122.44,122.24,122.25,36547.0,110.891,110.9545,110.7732,110.7823,36547.0
2021-12-10 09:30:00,122.76,123.9,122.73,123.47,17538.0,111.2445,112.2775,111.2173,111.8879,17538.0
2021-12-10 09:35:00,123.5,123.56,123.05,123.37,3186.0,111.915,111.9694,111.5073,111.7972,3186.0
2021-12-10 09:40:00,123.37,123.39,123.22,123.36,3484.0,111.7972,111.8154,111.6613,111.7882,3484.0
2021-12-10 09:45:00,123.42,123.62,123.07,123.2,8536.0,111.8426,112.0238,111.5254,111.6432,8536.0
2021-12-10 09:50:00,123.2,123.32,122.86,122.88,12721.0,111.6432,111.7519,111.3351,111.3532,12721.0
2021-12-10 09:55:00,122.89,123.15,122.88,123.04,16888.0,111.3623,111.5979,111.3532,111.4982,16888.0
2021-12-10 10:00:00,123.0,123.28,122.75,122.82,10001.0,111.4619,111.7157,111.2354,111.2988,10001.0
2021-12-10 10:05:00,122.77,122.93,122.55,122.66,24243.0,111.2535,111.3985,111.0542,111.1538,24243.0
2021-12-10 10:10:00,122.69,122.7,122.55,122.59,7565.0,111.181,111.1901,111.0542,111.0904,7565.0
2021-12-10 10:15:00,122.54,122.88,122.41,122.88,6198.0,111.0451,111.3532,110.9273,111.3532,6198.0
2021-12-10 10:20:00,122.86,122.86,122.71,122.82,3404.0,111.3351,111.3351,111.1992,111.2988,3404.0
2021-12-10 10:25:00,122.84,123.06,122.84,122.96,3788.0,111.317,111.5163,111.317,111.4257,3788.0
2021-12-10 10:30:00,122.99,123.18,122.9,122.97,5710.0,111.4529,111.6251,111.3713,111.4348,5710.0
2021-12-10 10:35:00,122.9,122.92,122.62,122.66,4727.0,111.3713,111.3895,111.1176,111.1538,4727.0
2021-12-10 10:40:00,122.64,122.72,122.63,122.72,2674.0,111.1357,111.2082,111.1267,111.2082,2674.0
2021-12-10 10:45:00,122.78,122.94,122.65,122.68,4491.0,111.2626,111.4076,111.1448,111.172,4491.0
2021-12-10 10:50:00,122.67,122.71,122.51,122.51,3247.0,111.1629,111.1992,111.0179,111.0179,3247.0
2021-12-10 10:55:00,122.58,122.71,122.53,122.71,2200.0,111.0813,111.1992,111.036,111.1992,2200.0
2021-12-10 11:00:00,122.71,122.87,122.71,122.84,2698.0,111.1992,111.3441,111.1992,111.317,2698.0
2021-12-10 11:05:00,122.86,122.91,122.68,122.74,5820.0,111.3351,111.3804,111.172,111.2263,5820.0
2021-12-10 11:10:00,122.79,122.83,122.63,122.68,3187.0,111.2716,111.3079,111.1267,111.172,3187.0
2021-12-10 11:15:00,122.64,122.74,122.56,122.61,3551.0,111.1357,111.2263,111.0632,111.1085,3551.0
2021-12-10 11:20:00,122.64,122.93,122.64,122.89,4736.0,111.1357,111.3985,111.1357,111.3623,4736.0
2021-12-10 11:25:00,122.84,123.1,122.79,123.05,7526.0,111.317,111.5526,111.2716,111.5073,7526.0
2021-12-10 11:30:00,123.02,123.15,122.91,123.04,6867.0,111.4801,111.5979,111.3804,111.4982,6867.0
2021-12-10 11:35:00,123.07,123.26,123.0,123.23,5504.0,111.5254,111.6976,111.4619,111.6704,5504.0
2021-12-10 11:40:00,123.23,123.27,123.1,123.23,11005.0,111.6704,111.7066,111.5526,111.6704,11005.0
2021-12-10 11:45:00,123.25,123.32,123.23,123.28,2080.0,111.6885,111.7519,111.6704,111.7157,2080.0
2021-12-10 11:50:00,123.28,123.28,123.09,123.11,6543.0,111.7157,111.7157,111.5435,111.5616,6543.0
2021-12-10 11:55:00,123.15,123.15,122.96,123.08,4900.0,111.5979,111.5979,111.4257,111.5344,4900.0
2021-12-10 12:00:00,123.13,123.19,123.08,123.19,2171.0,111.5798,111.6341,111.5344,111.6341,2171.0
2021-12-10 12:05:00,123.26,123.35,123.2,123.3,2443.0,111.6976,111.7791,111.6432,111.7338,2443.0
2021-12-10 12:10:00,123.39,123.52,123.33,123.52,2025.0,111.8154,111.9332,111.761,111.9332,2025.0
2021-12-10 12:15:00,123.51,123.72,123.51,123.59,6587.0,111.9241,112.1144,111.9241,111.9966,6587.0
2021-12-10 12:20:00,123.58,123.72,123.57,123.72,1600.0,111.9875,112.1144,111.9785,112.1144,1600.0
2021-12-10 12:25:00,123.72,123.72,123.56,123.59,3922.0,112.1144,112.1144,111.9694,111.9966,3922.0
2021-12-10 12:30:00,123.63,123.63,123.44,123.48,2789.0,112.0329,112.0329,111.8607,111.8969,2789.0
2021-12-10 12:35:00,123.45,123.5,123.39,123.4,4094.0,111.8697,111.915,111.8154,111.8244,4094.0
2021-12-10 12:40:00,123.42,123.47,123.41,123.47,1202.0,111.8426,111.8879,111.8335,111.8879,1202.0
2021-12-10 12:45:00,123.46,123.68,123.46,123.67,2315.0,111.8788,112.0782,111.8788,112.0691,2315.0
2021-12-10 12:50:00,123.6,123.66,123.58,123.6,3118.0,112.0057,112.06,111.9875,112.0057,3118.0
2021-12-10 12:55:00,123.61,123.71,123.6,123.61,2397.0,112.0147,112.1053,112.0057,112.0147,2397.0
2021-12-10 13:00:00,123.64,123.84,123.63,123.83,997.0,112.0419,112.2232,112.0329,112.2141,997.0
2021-12-10 13:05:00,123.83,123.85,123.8,123.82,2466.0,112.2141,112.2322,112.1869,112.205,2466.0
2021-12-10 13:10:00,123.81,123.81,123.74,123.8,1762.0,112.196,112.196,112.1325,112.1869,1762.0
2021-12-10 13:15:00,123.84,123.85,123.73,123.8,2325.0,112.2232,112.2322,112.1235,112.1869,2325.0
2021-12-10 13:20:00,123.83,123.9,123.79,123.88,6496.0,112.2141,112.2775,112.1778,112.2594,6496.0
2021-12-10 13:25:00,123.92,123.95,123.79,123.79,6241.0,112.2956,112.3228,112.1778,112.1778,6241.0
2021-12-10 13:30:00,123.84,123.93,123.82,123.9,3979.0,112.2232,112.3047,112.205,112.2775,3979.0
2021-12-10 13:35:00,123.89,123.91,123.78,123.85,6954.0,112.2685,112.2866,112.1688,112.2322,6954.0
2021-12-10 13:40:00,123.9,123.91,123.82,123.91,2833.0,112.2775,112.2866,112.205,112.2866,2833.0
2021-12-10 13:45:00,123.87,123.9,123.81,123.86,3676.0,112.2503,112.2775,112.196,112.2413,3676.0
2021-12-10 13:50:00,123.81,123.9,123.78,123.87,3592.0,112.196,112.2775,112.1688,112.2503,3592.0
2021-12-10 13:55:00,123.87,123.91,123.8,123.86,2500.0,112.2503,112.2866,112.1869,112.2413,2500.0
2021-12-10 14:00:00,123.91,123.91,123.8,123.82,2791.0,112.2866,112.2866,112.1869,112.205,2791.0
2021-12-10 14:05:00,123.84,123.85,123.73,123.74,2672.0,112.2232,112.2322,112.1235,112.1325,2672.0
2021-12-10 14:10:00,123.76,123.84,123.74,123.81,2093.0,112.1507,112.2232,112.1325,112.196,2093.0
2021-12-10 14:15:00,123.76,123.86,123.76,123.8,1577.0,112.1507,112.2413,112.1507,112.1869,1577.0
2021-12-10 14:20:00,123.81,123.86,123.76,123.86,3454.0,112.196,112.2413,112.1507,112.2413,3454.0
2021-12-10 14:25:00,123.91,123.91,123.85,123.9,4358.0,112.2866,112.2866,112.2322,112.2775,4358.0
2021-12-10 14:30:00,123.9,123.92,123.81,123.84,10869.0,112.2775,112.2956,112.196,112.2232,10869.0
2021-12-10 14:35:00,123.83,123.85,123.74,123.77,2951.0,112.2141,112.2322,112.1325,112.1597,2951.0
2021-12-10 14:40:00,123.77,123.81,123.7,123.72,2000.0,112.1597,112.196,112.0963,112.1144,2000.0
2021-12-10 14:45:00,123.69,123.72,123.61,123.66,2958.0,112.0872,112.1144,112.0147,112.06,2958.0
2021-12-10 14:50:00,123.59,123.63,123.5,123.52,2260.0,111.9966,112.0329,111.915,111.9332,2260.0
2021-12-10 14:55:00,123.53,123.56,123.48,123.55,3510.0,111.9422,111.9694,111.8969,111.9604,3510.0
2021-12-10 15:00:00,123.53,123.6,123.5,123.53,3598.0,111.9422,112.0057,111.915,111.9422,3598.0
2021-12-10 15:05:00,123.5,123.66,123.5,123.66,2629.0,111.915,112.06,111.915,112.06,2629.0
2021-12-10 15:10:00,123.68,123.8,123.68,123.78,2157.0,112.0782,112.1869,112.0782,112.1688,2157.0
2021-12-10 15:15:00,123.73,123.76,123.58,123.59,9903.0,112.1235,112.1507,111.9875,111.9966,9903.0
2021-12-10 15:20:00,123.59,123.68,123.59,123.67,7357.0,111.9966,112.0782,111.9966,112.0691,7357.0
2021-12-10 15:25:00,123.64,123.79,123.64,123.77,3810.0,112.0419,112.1778,112.0419,112.1597,3810.0
2021-12-10 15:30:00,123.81,123.98,123.81,123.97,8696.0,112.196,112.35,112.196,112.341,8696.0
2021-12-10 15:35:00,123.95,124.0,123.88,123.89,7616.0,112.3228,112.3681,112.2594,112.2685,7616.0
2021-12-10 15:40:00,123.89,123.94,123.84,123.87,7581.0,112.2685,112.3138,112.2232,112.2503,7581.0
2021-12-10 15:45:00,123.9,123.99,123.89,123.99,13787.0,112.2775,112.3591,112.2685,112.3591,13787.0
2021-12-10 15:50:00,124.0,124.26,124.0,124.06,23238.0,112.3681,112.6038,112.3681,112.4225,23238.0
2021-12-10 15:55:00,124.05,124.29,123.97,124.25,59584.0,112.4135,112.6309,112.341,112.5947,59584.0
2021-12-13 09:30:00,124.32,124.7,124.25,124.63,60368.0,112.6581,113.0025,112.5947,112.939,60368.0
2021-12-13 09:35:00,124.58,124.58,123.55,123.55,11193.0,112.8937,112.8937,111.9604,111.9604,11193.0
2021-12-13 09:40:00,123.58,123.8,123.56,123.8,5984.0,111.9875,112.1869,111.9694,112.1869,5984.0
2021-12-13 09:45:00,123.74,123.74,123.07,123.26,8935.0,112.1325,112.1325,111.5254,111.6976,8935.0
2021-12-13 09:50:00,123.11,123.58,123.11,123.55,5410.0,111.5616,111.9875,111.5616,111.9604,5410.0
2021-12-13 09:55:00,123.55,123.55,123.23,123.23,9603.0,111.9604,111.9604,111.6704,111.6704,9603.0
2021-12-13 10:00:00,123.28,123.52,123.23,123.45,8984.0,111.7157,111.9332,111.6704,111.8697,8984.0
2021-12-13 10:05:00,123.36,123.59,123.29,123.38,13858.0,111.7882,111.9966,111.7247,111.8063,13858.0
2021-12-13 10:10:00,123.32,123.61,123.32,123.53,8878.0,111.7519,112.0147,111.7519,111.9422,8878.0
2021-12-13 10:15:00,123.58,123.95,123.58,123.9,13231.0,111.9875,112.3228,111.9875,112.2775,13231.0
2021-12-13 10:20:00,123.93,123.93,123.7,123.84,5752.0,112.3047,112.3047,112.0963,112.2232,5752.0
2021-12-13 10:25:00,123.91,123.91,123.72,123.73,4044.0,112.2866,112.2866,112.1144,112.1235,4044.0
2021-12-13 10:30:00,123.71,123.79,123.61,123.68,3789.0,112.1053,112.1778,112.0147,112.0782,3789.0
2021-12-13 10:35:00,123.74,124.05,123.74,123.98,4646.0,112.1325,112.4135,112.1325,112.35,4646.0
2021-12-13 10:40:00,124.0,124.03,123.95,124.02,3813.0,112.3681,112.3953,112.3228,112.3863,3813.0
2021-12-13 10:45:00,124.03,124.25,124.03,124.13,3094.0,112.3953,112.5947,112.3953,112.4859,3094.0
2021-12-13 10:50:00,124.15,124.16,123.98,124.04,5736.0,112.5041,112.5131,112.35,112.4044,5736.0
2021-12-13 10:55:00,123.98,124.0,123.89,123.99,3093.0,112.35,112.3681,112.2685,112.3591,3093.0
2021-12-13 11:00:00,123.99,124.01,123.8,123.8,5939.0,112.3591,112.3772,112.1869,112.1869,5939.0
2021-12-13 11:05:00,123.82,123.99,123.76,123.97,4437.0,112.205,112.3591,112.1507,112.341,4437.0
2021-12-13 11:10:00,123.95,123.98,123.83,123.92,3651.0,112.3228,112.35,112.2141,112.2956,3651.0
2021-12-13 11:15:00,123.95,124.03,123.94,123.94,2045.0,112.3228,112.3953,112.3138,112.3138,2045.0
2021-12-13 11:20:00,123.96,124.13,123.94,124.11,3493.0,112.3319,112.4859,112.3138,112.4678,3493.0
2021-12-13 11:25:00,124.11,124.4,124.1,124.32,4802.0,112.4678,112.7306,112.4588,112.6581,4802.0
2021-12-13 11:30:00,124.29,124.37,124.23,124.26,5420.0,112.6309,112.7034,112.5766,112.6038,5420.0
2021-12-13 11:35:00,124.32,124.4,124.25,124.38,5174.0,112.6581,112.7306,112.5947,112.7125,5174.0
2021-12-13 11:40:00,124.42,124.65,124.38,124.57,4696.0,112.7487,112.9572,112.7125,112.8847,4696.0
2021-12-13 11:45:00,124.59,124.63,124.53,124.55,8709.0,112.9028,112.939,112.8484,112.8666,8709.0
2021-12-13 11:50:00,124.55,124.57,124.41,124.42,1900.0,112.8666,112.8847,112.7397,112.7487,1900.0
2021-12-13 11:55:00,124.4,124.5,124.37,124.47,3346.0,112.7306,112.8212,112.7034,112.7941,3346.0
2021-12-13 12:00:00,124.42,124.44,124.3,124.44,13737.0,112.7487,112.7669,112.64,112.7669,13737.0
2021-12-13 12:05:00,124.46,124.55,124.39,124.52,3851.0,112.785,112.8666,112.7216,112.8394,3851.0
2021-12-13 12:10:00,124.49,124.56,124.42,124.52,2838.0,112.8122,112.8756,112.7487,112.8394,2838.0
2021-12-13 12:15:00,124.48,124.51,124.43,124.43,4846.0,112.8031,112.8303,112.7578,112.7578,4846.0
2021-12-13 12:20:00,124.42,124.42,124.26,124.29,1273.0,112.7487,112.7487,112.6038,112.6309,1273.0
2021-12-13 12:25:00,124.25,124.26,124.11,124.16,3219.0,112.5947,112.6038,112.4678,112.5131,3219.0
2021-12-13 12:30:00,124.1,124.16,124.05,124.08,2720.0,112.4588,112.5131,112.4135,112.4406,2720.0
2021-12-13 12:35:00,124.07,124.15,124.06,124.12,1882.0,112.4316,112.5041,112.4225,112.4769,1882.0
2021-12-13 12:40:00,124.14,124.14,124.01,124.06,2802.0,112.495,112.495,112.3772,112.4225,2802.0
2021-12-13 12:45:00,124.04,124.1,124.03,124.09,2121.0,112.4044,112.4588,112.3953,112.4497,2121.0
2021-12-13 12:50:00,124.09,124.12,124.0,124.0,4560.0,112.4497,112.4769,112.3681,112.3681,4560.0
2021-12-13 12:55:00,123.97,124.16,123.97,124.16,3698.0,112.341,112.5131,112.341,112.5131,3698.0
2021-12-13 13:00:00,124.16,124.17,124.09,124.09,2700.0,112.5131,112.5222,112.4497,112.4497,2700.0
2021-12-13 13:05:00,124.04,124.19,124.03,124.17,4455.0,112.4044,112.5403,112.3953,112.5222,4455.0
2021-12-13 13:10:00,124.14,124.22,124.13,124.22,2083.0,112.495,112.5675,112.4859,112.5675,2083.0
2021-12-13 13:15:00,124.21,124.24,124.15,124.24,7647.0,112.5584,112.5856,112.5041,112.5856,7647.0
2021-12-13 13:20:00,124.23,124.23,124.12,124.15,3819.0,112.5766,112.5766,112.4769,112.5041,3819.0
2021-12-13 13:25:00,124.19,124.21,124.15,124.16,3539.0,112.5403,112.5584,112.5041,112.5131,3539.0
2021-12-13 13:30:00,124.16,124.17,123.99,124.07,2705.0,112.5131,112.5222,112.3591,112.4316,2705.0
2021-12-13 13:35:00,124.09,124.13,124.02,124.03,54365.0,112.4497,112.4859,112.3863,112.3953,54365.0
2021-12-13 13:40:00,124.04,124.14,124.0,124.14,14860.0,112.4044,112.495,112.3681,112.495,14860.0
2021-12-13 13:45:00,124.09,124.23,124.04,124.23,3901.0,112.4497,112.5766,112.4044,112.5766,3901.0
2021-12-13 13:50:00,124.31,124.58,124.29,124.54,10619.0,112.6491,112.8937,112.6309,112.8575,10619.0
2021-12-13 13:55:00,124.54,124.56,124.47,124.5,3161.0,112.8575,112.8756,112.7941,112.8212,3161.0
2021-12-13 14:00:00,124.5,124.5,124.37,124.4,4835.0,112.8212,112.8212,112.7034,112.7306,4835.0
2021-12-13 14:05:00,124.43,124.52,124.39,124.48,6104.0,112.7578,112.8394,112.7216,112.8031,6104.0
2021-12-13 14:10:00,124.49,124.49,124.42,124.45,4521.0,112.8122,112.8122,112.7487,112.7759,4521.0
2021-12-13 14:15:00,124.46,124.52,124.45,124.51,2608.0,112.785,112.8394,112.7759,112.8303,2608.0
2021-12-13 14:20:00,124.51,124.69,124.51,124.65,40722.0,112.8303,112.9934,112.8303,112.9572,40722.0
2021-12-13 14:25:00,124.62,124.62,124.51,124.54,15318.0,112.93,112.93,112.8303,112.8575,15318.0
2021-12-13 14:30:00,124.51,124.55,124.42,124.43,3079.0,112.8303,112.8666,112.7487,112.7578,3079.0
2021-12-13 14:35:00,124.41,124.45,124.39,124.42,3567.0,112.7397,112.7759,112.7216,112.7487,3567.0
2021-12-13 14:40:00,124.42,124.44,124.36,124.43,3954.0,112.7487,112.7669,112.6944,112.7578,3954.0
2021-12-13 14:45:00,124.42,124.46,124.41,124.42,6069.0,112.7487,112.785,112.7397,112.7487,6069.0
2021-12-13 14:50:00,124.43,124.47,124.38,124.4,6828.0,112.7578,112.7941,112.7125,112.7306,6828.0
2021-12-13 14:55:00,124.39,124.47,124.35,124.43,5159.0,112.7216,112.7941,112.6853,112.7578,5159.0
2021-12-13 15:00:00,124.44,124.65,124.44,124.55,23429.0,112.7669,112.9572,112.7669,112.8666,23429.0
2021-12-13 15:05:00,124.53,124.53,124.26,124.26,3275.0,112.8484,112.8484,112.6038,112.6038,3275.0
2021-12-13 15:10:00,124.28,124.42,124.27,124.42,5928.0,112.6219,112.7487,112.6128,112.7487,5928.0
2021-12-13 15:15:00,124.41,124.5,124.38,124.5,9422.0,112.7397,112.8212,112.7125,112.8212,9422.0
2021-12-13 15:20:00,124.48,124.54,124.46,124.54,8401.0,112.8031,112.8575,112.785,112.8575,8401.0
2021-12-13 15:25:00,124.58,124.61,124.52,124.53,6842.0,112.8937,112.9209,112.8394,112.8484,6842.0
2021-12-13 15:30:00,124.54,124.72,124.53,124.72,7928.0,112.8575,113.0206,112.8484,113.0206,7928.0
2021-12-13 15:35:00,124.74,124.94,124.74,124.87,13904.0,113.0387,113.22,113.0387,113.1565,13904.0
2021-12-13 15:40:00,124.86,124.96,124.8,124.8,8717.0,113.1475,113.2381,113.0931,113.0931,8717.0
2021-12-13 15:45:00,124.82,124.92,124.73,124.74,10822.0,113.1112,113.2018,113.0297,113.0387,10822.0
2021-12-13 15:50:00,124.69,124.72,124.46,124.46,23863.0,112.9934,113.0206,112.785,112.785,23863.0
2021-12-13 15:55:00,124.44,124.5,124.37,124.4,51388.0,112.7669,112.8212,112.7034,112.7306,51388.0
2021-12-14 09:30:00,124.44,124.44,123.18,123.61,25211.0,112.7669,112.7669,111.6251,112.0147,25211.0
2021-12-14 09:35:00,124.03,124.03,123.43,123.46,5347.0,112.3953,112.3953,111.8516,111.8788,5347.0
2021-12-14 09:40:00,123.65,124.0,123.65,123.83,5187.0,112.051,112.3681,112.051,112.2141,5187.0
2021-12-14 09:45:00,123.91,123.98,123.48,123.66,9309.0,112.2866,112.35,111.8969,112.06,9309.0
2021-12-14 09:50:00,123.8,124.13,123.78,124.1,5326.0,112.1869,112.4859,112.1688,112.4588,5326.0
2021-12-14 09:55:00,124.02,124.23,123.64,123.64,11550.0,112.3863,112.5766,112.0419,112.0419,11550.0
2021-12-14 10:00:00,123.61,123.85,123.5,123.74,10887.0,112.0147,112.2322,111.915,112.1325,10887.0
2021-12-14 10:05:00,123.73,123.97,123.69,123.77,5478.0,112.1235,112.341,112.0872,112.1597,5478.0
2021-12-14 10:10:00,123.69,123.69,123.24,123.42,8798.0,112.0872,112.0872,111.6794,111.8426,8798.0
2021-12-14 10:15:00,123.38,123.54,123.31,123.49,5870.0,111.8063,111.9513,111.7429,111.906,5870.0
2021-12-14 10:20:00,123.44,123.62,123.18,123.25,9122.0,111.8607,112.0238,111.6251,111.6885,9122.0
2021-12-14 10:25:00,123.21,123.34,123.13,123.17,8059.0,111.6522,111.7701,111.5798,111.616,8059.0
2021-12-14 10:30:00,123.1,123.21,123.03,123.12,6537.0,111.5526,111.6522,111.4891,111.5707,6537.0
2021-12-14 10:35:00,123.1,123.16,122.82,122.83,12267.0,111.5526,111.6069,111.2988,111.3079,12267.0
2021-12-14 10:40:00,122.78,123.09,122.75,122.87,3934.0,111.2626,111.5435,111.2354,111.3441,3934.0
2021-12-14 10:45:00,122.89,122.98,122.66,122.71,8844.0,111.3623,111.4438,111.1538,111.1992,8844.0
2021-12-14 10:50:00,122.78,122.83,122.63,122.64,4147.0,111.2626,111.3079,111.1267,111.1357,4147.0
2021-12-14 10:55:00,122.65,122.69,122.47,122.69,5593.0,111.1448,111.181,110.9817,111.181,5593.0
2021-12-14 11:00:00,122.65,122.65,122.41,122.54,14930.0,111.1448,111.1448,110.9273,111.0451,14930.0
2021-12-14 11:05:00,122.62,122.73,122.58,122.63,5569.0,111.1176,111.2173,111.0813,111.1267,5569.0
2021-12-14 11:10:00,122.64,122.79,122.61,122.7,10142.0,111.1357,111.2716,111.1085,111.1901,10142.0
2021-12-14 11:15:00,122.7,122.76,122.48,122.55,5481.0,111.1901,111.2445,110.9907,111.0542,5481.0
2021-12-14 11:20:00,122.59,122.67,122.53,122.66,6960.0,111.0904,111.1629,111.036,111.1538,6960.0
2021-12-14 11:25:00,122.71,122.86,122.65,122.81,7203.0,111.1992,111.3351,111.1448,111.2898,7203.0
2021-12-14 11:30:00,122.82,122.82,122.63,122.79,6421.0,111.2988,111.2988,111.1267,111.2716,6421.0
2021-12-14 11:35:00,122.8,123.01,122.8,122.91,8318.0,111.2807,111.471,111.2807,111.3804,8318.0
2021-12-14 11:40:00,122.91,122.94,122.71,122.72,7433.0,111.3804,111.4076,111.1992,111.2082,7433.0
2021-12-14 11:45:00,122.75,122.9,122.62,122.67,5971.0,111.2354,111.3713,111.1176,111.1629,5971.0
2021-12-14 11:50:00,122.64,122.73,122.45,122.5,7800.0,111.1357,111.2173,110.9635,111.0089,7800.0
2021-12-14 11:55:00,122.44,122.5,122.33,122.48,6404.0,110.9545,111.0089,110.8548,110.9907,6404.0
2021-12-14 12:00:00,122.5,122.67,122.32,122.32,4485.0,111.0089,111.1629,110.8457,110.8457,4485.0
2021-12-14 12:05:00,122.3,122.42,122.24,122.42,3034.0,110.8276,110.9364,110.7732,110.9364,3034.0
2021-12-14 12:10:00,122.38,122.44,122.09,122.09,3523.0,110.9001,110.9545,110.6373,110.6373,3523.0
2021-12-14 12:15:00,122.17,122.27,122.05,122.27,3690.0,110.7098,110.8004,110.6011,110.8004,3690.0
2021-12-14 12:20:00,122.26,122.34,122.22,122.28,3412.0,110.7914,110.8639,110.7551,110.8095,3412.0
2021-12-14 12:25:00,122.29,122.34,122.26,122.34,1869.0,110.8186,110.8639,110.7914,110.8639,1869.0
2021-12-14 12:30:00,122.32,122.34,122.23,122.34,3479.0,110.8457,110.8639,110.7642,110.8639,3479.0
2021-12-14 12:35:00,122.39,122.39,122.15,122.16,6340.0,110.9092,110.9092,110.6917,110.7007,6340.0
2021-12-14 12:40:00,122.15,122.17,122.06,122.08,4794.0,110.6917,110.7098,110.6101,110.6282,4794.0
2021-12-14 12:45:00,122.06,122.15,122.02,122.06,7159.0,110.6101,110.6917,110.5739,110.6101,7159.0
2021-12-14 12:50:00,122.09,122.12,121.96,122.12,8249.0,110.6373,110.6645,110.5195,110.6645,8249.0
2021-12-14 12:55:00,122.09,122.13,121.96,121.96,5901.0,110.6373,110.6736,110.5195,110.5195,5901.0
2021-12-14 13:00:00,121.98,122.03,121.89,122.01,3925.0,110.5376,110.5829,110.4561,110.5648,3925.0
2021-12-14 13:05:00,122.02,122.06,122.0,122.06,2600.0,110.5739,110.6101,110.5558,110.6101,2600.0
2021-12-14 13:10:00,122.05,122.11,121.92,121.93,9562.0,110.6011,110.6554,110.4833,110.4923,9562.0
2021-12-14 13:15:00,121.95,121.95,121.77,121.9,6062.0,110.5104,110.5104,110.3473,110.4651,6062.0
2021-12-14 13:20:00,121.92,121.93,121.85,121.89,3721.0,110.4833,110.4923,110.4198,110.4561,3721.0
2021-12-14 13:25:00,121.88,121.9,121.71,121.71,15936.0,110.447,110.4651,110.293,110.293,15936.0
2021-12-14 13:30:00,121.72,121.72,121.54,121.54,13851.0,110.302,110.302,110.1389,110.1389,13851.0
2021-12-14 13:35:00,121.53,121.58,121.47,121.47,5639.0,110.1298,110.1752,110.0755,110.0755,5639.0
2021-12-14 13:40:00,121.47,121.55,121.46,121.47,7912.0,110.0755,110.148,110.0664,110.0755,7912.0
2021-12-14 13:45:00,121.46,121.49,121.3,121.3,4301.0,110.0664,110.0936,109.9214,109.9214,4301.0
2021-12-14 13:50:00,121.29,121.43,121.28,121.42,6630.0,109.9124,110.0392,109.9033,110.0302,6630.0
2021-12-14 13:55:00,121.44,121.44,121.29,121.31,12076.0,110.0483,110.0483,109.9124,109.9305,12076.0
2021-12-14 14:00:00,121.29,121.65,121.26,121.65,12103.0,109.9124,110.2386,109.8852,110.2386,12103.0
2021-12-14 14:05:00,121.63,121.8,121.61,121.72,4414.0,110.2205,110.3745,110.2023,110.302,4414.0
2021-12-14 14:10:00,121.78,121.97,121.78,121.86,8392.0,110.3564,110.5286,110.3564,110.4289,8392.0
2021-12-14 14:15:00,121.87,121.94,121.87,121.91,7065.0,110.4379,110.5014,110.4379,110.4742,7065.0
2021-12-14 14:20:00,121.98,121.99,121.88,121.95,4627.0,110.5376,110.5467,110.447,110.5104,4627.0
2021-12-14 14:25:00,121.92,121.93,121.85,121.92,3055.0,110.4833,110.4923,110.4198,110.4833,3055.0
2021-12-14 14:30:00,121.9,122.04,121.88,122.03,7735.0,110.4651,110.592,110.447,110.5829,7735.0
2021-12-14 14:35:00,122.01,122.01,121.92,121.92,4037.0,110.5648,110.5648,110.4833,110.4833,4037.0
2021-12-14 14:40:00,121.97,121.99,121.9,121.96,2164.0,110.5286,110.5467,110.4651,110.5195,2164.0
2021-12-14 14:45:00,122.02,122.06,121.99,122.01,3589.0,110.5739,110.6101,110.5467,110.5648,3589.0
2021-12-14 14:50:00,122.02,122.21,122.01,122.17,6896.0,110.5739,110.7461,110.5648,110.7098,6896.0
2021-12-14 14:55:00,122.17,122.26,122.14,122.2,4017.0,110.7098,110.7914,110.6826,110.737,4017.0
2021-12-14 15:00:00,122.21,122.29,122.19,122.29,6495.0,110.7461,110.8186,110.7279,110.8186,6495.0
2021-12-14 15:05:00,122.32,122.41,122.28,122.41,5244.0,110.8457,110.9273,110.8095,110.9273,5244.0
2021-12-14 15:10:00,122.4,122.44,122.37,122.44,5054.0,110.9182,110.9545,110.891,110.9545,5054.0
2021-12-14 15:15:00,122.46,122.46,122.35,122.39,5834.0,110.9726,110.9726,110.8729,110.9092,5834.0
2021-12-14 15:20:00,122.4,122.46,122.35,122.36,6244.0,110.9182,110.9726,110.8729,110.882,6244.0
2021-12-14 15:25:00,122.37,122.37,122.12,122.32,8838.0,110.891,110.891,110.6645,110.8457,8838.0
2021-12-14 15:30:00,122.34,122.63,122.33,122.61,15619.0,110.8639,111.1267,110.8548,111.1085,15619.0
2021-12-14 15:35:00,122.63,122.84,122.63,122.74,7809.0,111.1267,111.317,111.1267,111.2263,7809.0
2021-12-14 15:40:00,122.73,122.73,122.52,122.53,15212.0,111.2173,111.2173,111.027,111.036,15212.0
2021-12-14 15:45:00,122.5,122.61,122.34,122.36,14803.0,111.0089,111.1085,110.8639,110.882,14803.0
2021-12-14 15:50:00,122.37,122.46,122.25,122.34,39667.0,110.891,110.9726,110.7823,110.8639,39667.0
2021-12-14 15:55:00,122.32,122.48,122.3,122.48,98698.0,110.8457,110.9907,110.8276,110.9907,98698.0
2021-12-15 09:30:00,122.67,123.23,122.67,123.15,16889.0,111.1629,111.6704,111.1629,111.5979,16889.0
2021-12-15 09:35:00,123.08,123.14,122.75,123.09,33116.0,111.5344,111.5888,111.2354,111.5435,33116.0
2021-12-15 09:40:00,123.0,123.02,122.61,122.73,5203.0,111.4619,111.4801,111.1085,111.2173,5203.0
2021-12-15 09:45:00,123.08,123.13,122.85,122.85,2898.0,111.5344,111.5798,111.326,111.326,2898.0
2021-12-15 09:50:00,122.57,123.05,122.5,122.94,4615.0,111.0723,111.5073,111.0089,111.4076,4615.0
2021-12-15 09:55:00,122.9,122.97,122.69,122.91,4181.0,111.3713,111.4348,111.181,111.3804,4181.0
2021-12-15 10:00:00,122.85,123.02,122.65,122.88,7921.0,111.326,111.4801,111.1448,111.3532,7921.0
2021-12-15 10:05:00,122.92,123.11,122.77,123.11,8718.0,111.3895,111.5616,111.2535,111.5616,8718.0
2021-12-15 10:10:00,123.14,123.23,122.97,123.07,26781.0,111.5888,111.6704,111.4348,111.5254,26781.0
2021-12-15 10:15:00,122.9,123.15,122.87,123.0,18254.0,111.3713,111.5979,111.3441,111.4619,18254.0
2021-12-15 10:20:00,123.13,123.14,122.92,122.94,4895.0,111.5798,111.5888,111.3895,111.4076,4895.0
2021-12-15 10:25:00,122.96,123.11,122.79,122.79,4525.0,111.4257,111.5616,111.2716,111.2716,4525.0
2021-12-15 10:30:00,122.85,123.08,122.85,123.01,5922.0,111.326,111.5344,111.326,111.471,5922.0
2021-12-15 10:35:00,123.02,123.07,122.93,123.07,3098.0,111.4801,111.5254,111.3985,111.5254,3098.0
2021-12-15 10:40:00,123.12,123.21,123.09,123.21,3236.0,111.5707,111.6522,111.5435,111.6522,3236.0
2021-12-15 10:45:00,123.22,123.61,123.21,123.5,17987.0,111.6613,112.0147,111.6522,111.915,17987.0
2021-12-15 10:50:00,123.52,123.52,123.32,123.32,11723.0,111.9332,111.9332,111.7519,111.7519,11723.0
2021-12-15 10:55:00,123.37,123.37,123.03,123.05,5783.0,111.7972,111.7972,111.4891,111.5073,5783.0
2021-12-15 11:00:00,123.01,123.1,122.94,123.04,15284.0,111.471,111.5526,111.4076,111.4982,15284.0
2021-12-15 11:05:00,123.04,123.18,123.02,123.05,4435.0,111.4982,111.6251,111.4801,111.5073,4435.0
2021-12-15 11:10:00,123.03,123.11,122.89,122.91,5772.0,111.4891,111.5616,111.3623,111.3804,5772.0
2021-12-15 11:15:00,122.81,122.89,122.8,122.82,3211.0,111.2898,111.3623,111.2807,111.2988,3211.0
2021-12-15 11:20:00,122.81,123.16,122.81,123.02,18856.0,111.2898,111.6069,111.2898,111.4801,18856.0
2021-12-15 11:25:00,123.07,123.07,122.91,122.91,5415.0,111.5254,111.5254,111.3804,111.3804,5415.0
2021-12-15 11:30:00,122.91,122.95,122.76,122.94,2954.0,111.3804,111.4166,111.2445,111.4076,2954.0
2021-12-15 11:35:00,122.93,123.02,122.86,123.02,2706.0,111.3985,111.4801,111.3351,111.4801,2706.0
2021-12-15 11:40:00,123.05,123.26,123.0,123.23,8000.0,111.5073,111.6976,111.4619,111.6704,8000.0
2021-12-15 11:45:00,123.2,123.25,123.15,123.19,6909.0,111.6432,111.6885,111.5979,111.6341,6909.0
2021-12-15 11:50:00,123.19,123.23,122.97,123.13,3670.0,111.6341,111.6704,111.4348,111.5798,3670.0
2021-12-15 11:55:00,123.1,123.2,123.09,123.2,6961.0,111.5526,111.6432,111.5435,111.6432,6961.0
2021-12-15 12:00:00,123.17,123.27,123.16,123.23,1010.0,111.616,111.7066,111.6069,111.6704,1010.0
2021-12-15 12:05:00,123.2,123.2,123.06,123.15,2120.0,111.6432,111.6432,111.5163,111.5979,2120.0
2021-12-15 12:10:00,123.09,123.17,123.09,123.17,2299.0,111.5435,111.616,111.5435,111.616,2299.0
2021-12-15 12:15:00,123.19,123.25,123.08,123.08,9122.0,111.6341,111.6885,111.5344,111.5344,9122.0
2021-12-15 12:20:00,123.06,123.25,123.03,123.25,7570.0,111.5163,111.6885,111.4891,111.6885,7570.0
2021-12-15 12:25:00,123.25,123.38,123.22,123.3,12642.0,111.6885,111.8063,111.6613,111.7338,12642.0
2021-12-15 12:30:00,123.38,123.38,123.18,123.24,5771.0,111.8063,111.8063,111.6251,111.6794,5771.0
2021-12-15 12:35:00,123.22,123.25,123.11,123.13,4730.0,111.6613,111.6885,111.5616,111.5798,4730.0
2021-12-15 12:40:00,123.12,123.23,123.11,123.2,4955.0,111.5707,111.6704,111.5616,111.6432,4955.0
2021-12-15 12:45:00,123.22,123.4,123.19,123.4,2675.0,111.6613,111.8244,111.6341,111.8244,2675.0
2021-12-15 12:50:00,123.36,123.56,123.36,123.56,3103.0,111.7882,111.9694,111.7882,111.9694,3103.0
2021-12-15 12:55:00,123.55,123.59,123.43,123.5,2401.0,111.9604,111.9966,111.8516,111.915,2401.0
2021-12-15 13:00:00,123.56,123.56,123.48,123.5,1700.0,111.9694,111.9694,111.8969,111.915,1700.0
2021-12-15 13:05:00,123.52,123.65,123.5,123.65,1904.0,111.9332,112.051,111.915,112.051,1904.0
2021-12-15 13:10:00,123.63,123.63,123.46,123.53,4331.0,112.0329,112.0329,111.8788,111.9422,4331.0
2021-12-15 13:15:00,123.55,123.57,123.48,123.5,3000.0,111.9604,111.9785,111.8969,111.915,3000.0
2021-12-15 13:20:00,123.53,123.54,123.45,123.53,3100.0,111.9422,111.9513,111.8697,111.9422,3100.0
2021-12-15 13:25:00,123.54,123.54,123.49,123.49,4500.0,111.9513,111.9513,111.906,111.906,4500.0
2021-12-15 13:30:00,123.51,123.72,123.5,123.65,11392.0,111.9241,112.1144,111.915,112.051,11392.0
2021-12-15 13:35:00,123.61,123.64,123.55,123.59,4076.0,112.0147,112.0419,111.9604,111.9966,4076.0
2021-12-15 13:40:00,123.59,123.59,123.49,123.56,2100.0,111.9966,111.9966,111.906,111.9694,2100.0
2021-12-15 13:45:00,123.57,123.63,123.52,123.53,3236.0,111.9785,112.0329,111.9332,111.9422,3236.0
2021-12-15 13:50:00,123.53,123.53,123.36,123.39,3146.0,111.9422,111.9422,111.7882,111.8154,3146.0
2021-12-15 13:55:00,123.4,123.56,123.36,123.56,3476.0,111.8244,111.9694,111.7882,111.9694,3476.0
2021-12-15 14:00:00,123.49,123.69,123.29,123.69,4368.0,111.906,112.0872,111.7247,112.0872,4368.0
2021-12-15 14:05:00,123.89,124.14,123.79,124.05,6547.0,112.2685,112.495,112.1778,112.4135,6547.0
2021-12-15 14:10:00,123.89,124.18,123.86,124.08,8742.0,112.2685,112.5313,112.2413,112.4406,8742.0
2021-12-15 14:15:00,124.19,124.38,124.11,124.13,6924.0,112.5403,112.7125,112.4678,112.4859,6924.0
2021-12-15 14:20:00,124.1,124.1,123.78,123.78,7880.0,112.4588,112.4588,112.1688,112.1688,7880.0
2021-12-15 14:25:00,123.76,123.86,123.52,123.63,5427.0,112.1507,112.2413,111.9332,112.0329,5427.0
2021-12-15 14:30:00,123.6,123.81,123.57,123.63,3239.0,112.0057,112.196,111.9785,112.0329,3239.0
2021-12-15 14:35:00,123.65,123.91,123.57,123.82,4450.0,112.051,112.2866,111.9785,112.205,4450.0
2021-12-15 14:40:00,123.93,124.16,123.88,123.88,2446.0,112.3047,112.5131,112.2594,112.2594,2446.0
2021-12-15 14:45:00,123.93,124.18,123.92,123.96,3752.0,112.3047,112.5313,112.2956,112.3319,3752.0
2021-12-15 14:50:00,123.9,124.24,123.9,124.18,2833.0,112.2775,112.5856,112.2775,112.5313,2833.0
2021-12-15 14:55:00,124.19,124.31,123.99,124.06,5200.0,112.5403,112.6491,112.3591,112.4225,5200.0
2021-12-15 15:00:00,124.11,124.25,124.09,124.23,4271.0,112.4678,112.5947,112.4497,112.5766,4271.0
2021-12-15 15:05:00,124.21,124.56,124.21,124.49,6407.0,112.5584,112.8756,112.5584,112.8122,6407.0
2021-12-15 15:10:00,124.48,124.59,124.36,124.51,8314.0,112.8031,112.9028,112.6944,112.8303,8314.0
2021-12-15 15:15:00,124.5,125.11,124.5,125.09,11685.0,112.8212,113.374,112.8212,113.3559,11685.0
2021-12-15 15:20:00,125.02,125.37,125.02,125.27,7913.0,113.2925,113.6096,113.2925,113.519,7913.0
2021-12-15 15:25:00,125.29,125.48,125.22,125.4,12475.0,113.5371,113.7093,113.4737,113.6368,12475.0
2021-12-15 15:30:00,125.47,125.52,125.2,125.27,17363.0,113.7002,113.7456,113.4556,113.519,17363.0
2021-12-15 15:35:00,125.29,125.47,125.29,125.39,8540.0,113.5371,113.7002,113.5371,113.6278,8540.0
2021-12-15 15:40:00,125.41,125.49,124.97,125.03,13823.0,113.6459,113.7184,113.2472,113.3015,13823.0
2021-12-15 15:45:00,125.08,125.13,124.82,124.86,18191.0,113.3468,113.3921,113.1112,113.1475,18191.0
2021-12-15 15:50:00,124.85,125.33,124.81,125.26,23852.0,113.1384,113.5734,113.1022,113.5099,23852.0
2021-12-15 15:55:00,125.22,125.39,125.11,125.31,66536.0,113.4737,113.6278,113.374,113.5553,66536.0
2021-12-16 09:30:00,125.85,126.42,125.76,125.76,35388.0,114.0446,114.5611,113.963,113.963,35388.0
2021-12-16 09:35:00,125.92,126.43,125.92,126.01,3578.0,114.108,114.5702,114.108,114.1896,3578.0
2021-12-16 09:40:00,125.85,125.85,125.67,125.71,4221.0,114.0446,114.0446,113.8815,113.9177,4221.0
2021-12-16 09:45:00,125.82,125.95,125.6,125.76,6262.0,114.0174,114.1352,113.8181,113.963,6262.0
2021-12-16 09:50:00,125.77,125.88,125.55,125.7,9688.0,113.9721,114.0718,113.7727,113.9087,9688.0
2021-12-16 09:55:00,125.68,125.71,125.51,125.53,4214.0,113.8906,113.9177,113.7365,113.7546,4214.0
2021-12-16 10:00:00,125.61,125.72,125.26,125.51,6444.0,113.8271,113.9268,113.5099,113.7365,6444.0
2021-12-16 10:05:00,125.37,125.56,125.21,125.21,18989.0,113.6096,113.7818,113.4646,113.4646,18989.0
2021-12-16 10:10:00,125.28,125.5,125.1,125.1,14804.0,113.5281,113.7274,113.365,113.365,14804.0
2021-12-16 10:15:00,125.14,125.31,125.09,125.31,5765.0,113.4012,113.5553,113.3559,113.5553,5765.0
2021-12-16 10:20:00,125.23,125.29,125.14,125.14,8132.0,113.4828,113.5371,113.4012,113.4012,8132.0
2021-12-16 10:25:00,125.16,125.52,125.12,125.51,7952.0,113.4193,113.7456,113.3831,113.7365,7952.0
2021-12-16 10:30:00,125.5,125.68,125.47,125.54,7872.0,113.7274,113.8906,113.7002,113.7637,7872.0
2021-12-16 10:35:00,125.54,125.54,125.27,125.39,7098.0,113.7637,113.7637,113.519,113.6278,7098.0
2021-12-16 10:40:00,125.47,125.56,125.34,125.38,8119.0,113.7002,113.7818,113.5824,113.6187,8119.0
2021-12-16 10:45:00,125.43,125.51,125.37,125.43,4600.0,113.664,113.7365,113.6096,113.664,4600.0
2021-12-16 10:50:00,125.46,125.54,125.46,125.51,5439.0,113.6912,113.7637,113.6912,113.7365,5439.0
2021-12-16 10:55:00,125.51,125.58,125.39,125.55,8261.0,113.7365,113.7999,113.6278,113.7727,8261.0
2021-12-16 11:00:00,125.58,125.58,125.16,125.18,9646.0,113.7999,113.7999,113.4193,113.4375,9646.0
2021-12-16 11:05:00,125.22,125.24,124.97,125.02,6793.0,113.4737,113.4918,113.2472,113.2925,6793.0
2021-12-16 11:10:00,125.01,125.07,124.85,125.04,14708.0,113.2834,113.3378,113.1384,113.3106,14708.0
2021-12-16 11:15:00,125.06,125.23,125.03,125.04,8599.0,113.3287,113.4828,113.3015,113.3106,8599.0
2021-12-16 11:20:00,125.1,125.16,125.04,125.15,6440.0,113.365,113.4193,113.3106,113.4103,6440.0
2021-12-16 11:25:00,125.13,125.26,125.07,125.23,4517.0,113.3921,113.5099,113.3378,113.4828,4517.0
2021-12-16 11:30:00,125.2,125.23,125.09,125.15,8754.0,113.4556,113.4828,113.3559,113.4103,8754.0
2021-12-16 11:35:00,125.15,125.19,125.02,125.04,5472.0,113.4103,113.4465,113.2925,113.3106,5472.0
2021-12-16 11:40:00,125.02,125.08,124.92,125.02,6050.0,113.2925,113.3468,113.2018,113.2925,6050.0
2021-12-16 11:45:00,124.96,125.0,124.82,124.93,5694.0,113.2381,113.2743,113.1112,113.2109,5694.0
2021-12-16 11:50:00,124.96,124.99,124.85,124.86,3350.0,113.2381,113.2653,113.1384,113.1475,3350.0
2021-12-16 11:55:00,124.89,124.9,124.73,124.73,3527.0,113.1747,113.1837,113.0297,113.0297,3527.0
2021-12-16 12:00:00,124.77,124.9,124.74,124.8,3086.0,113.0659,113.1837,113.0387,113.0931,3086.0
2021-12-16 12:05:00,124.75,124.8,124.71,124.79,2681.0,113.0478,113.0931,113.0115,113.084,2681.0
2021-12-16 12:10:00,124.81,124.87,124.72,124.73,3197.0,113.1022,113.1565,113.0206,113.0297,3197.0
2021-12-16 12:15:00,124.73,124.73,124.6,124.72,3147.0,113.0297,113.0297,112.9119,113.0206,3147.0
2021-12-16 12:20:00,124.72,124.85,124.72,124.79,3485.0,113.0206,113.1384,113.0206,113.084,3485.0
2021-12-16 12:25:00,124.73,124.74,124.57,124.73,5299.0,113.0297,113.0387,112.8847,113.0297,5299.0
2021-12-16 12:30:00,124.74,124.86,124.66,124.86,3939.0,113.0387,113.1475,112.9662,113.1475,3939.0
2021-12-16 12:35:00,124.86,124.95,124.74,124.94,6925.0,113.1475,113.229,113.0387,113.22,6925.0
2021-12-16 12:40:00,124.94,125.08,124.9,125.08,5124.0,113.22,113.3468,113.1837,113.3468,5124.0
2021-12-16 12:45:00,125.08,125.17,124.85,124.94,5002.0,113.3468,113.4284,113.1384,113.22,5002.0
2021-12-16 12:50:00,124.96,124.99,124.72,124.73,2393.0,113.2381,113.2653,113.0206,113.0297,2393.0
2021-12-16 12:55:00,124.76,124.76,124.53,124.54,2761.0,113.0569,113.0569,112.8484,112.8575,2761.0
2021-12-16 13:00:00,124.58,124.69,124.52,124.64,1807.0,112.8937,112.9934,112.8394,112.9481,1807.0
2021-12-16 13:05:00,124.57,124.65,124.47,124.59,2934.0,112.8847,112.9572,112.7941,112.9028,2934.0
2021-12-16 13:10:00,124.65,124.82,124.6,124.79,2269.0,112.9572,113.1112,112.9119,113.084,2269.0
2021-12-16 13:15:00,124.75,124.84,124.72,124.84,1545.0,113.0478,113.1293,113.0206,113.1293,1545.0
2021-12-16 13:20:00,124.81,124.85,124.69,124.7,3003.0,113.1022,113.1384,112.9934,113.0025,3003.0
2021-12-16 13:25:00,124.77,124.77,124.65,124.68,2797.0,113.0659,113.0659,112.9572,112.9844,2797.0
2021-12-16 13:30:00,124.65,124.73,124.6,124.68,4607.0,112.9572,113.0297,112.9119,112.9844,4607.0
2021-12-16 13:35:00,124.63,124.63,124.57,124.61,3351.0,112.939,112.939,112.8847,112.9209,3351.0
2021-12-16 13:40:00,124.58,124.6,124.53,124.58,2425.0,112.8937,112.9119,112.8484,112.8937,2425.0
2021-12-16 13:45:00,124.61,124.74,124.58,124.74,4190.0,112.9209,113.0387,112.8937,113.0387,4190.0
2021-12-16 13:50:00,124.74,124.77,124.61,124.67,4564.0,113.0387,113.0659,112.9209,112.9753,4564.0
2021-12-16 13:55:00,124.64,124.64,124.5,124.5,4613.0,112.9481,112.9481,112.8212,112.8212,4613.0
2021-12-16 14:00:00,124.53,124.69,124.53,124.57,5356.0,112.8484,112.9934,112.8484,112.8847,5356.0
2021-12-16 14:05:00,124.58,124.64,124.48,124.54,4508.0,112.8937,112.9481,112.8031,112.8575,4508.0
2021-12-16 14:10:00,124.53,124.66,124.47,124.61,21176.0,112.8484,112.9662,112.7941,112.9209,21176.0
2021-12-16 14:15:00,124.61,124.61,124.47,124.54,4618.0,112.9209,112.9209,112.7941,112.8575,4618.0
2021-12-16 14:20:00,124.49,124.49,124.26,124.26,8606.0,112.8122,112.8122,112.6038,112.6038,8606.0
2021-12-16 14:25:00,124.29,124.39,124.23,124.31,3761.0,112.6309,112.7216,112.5766,112.6491,3761.0
2021-12-16 14:30:00,124.34,124.39,124.29,124.31,4809.0,112.6762,112.7216,112.6309,112.6491,4809.0
2021-12-16 14:35:00,124.31,124.5,124.28,124.49,4723.0,112.6491,112.8212,112.6219,112.8122,4723.0
2021-12-16 14:40:00,124.53,124.56,124.41,124.42,3651.0,112.8484,112.8756,112.7397,112.7487,3651.0
2021-12-16 14:45:00,124.41,124.41,124.06,124.09,5994.0,112.7397,112.7397,112.4225,112.4497,5994.0
2021-12-16 14:50:00,124.13,124.17,124.02,124.02,4920.0,112.4859,112.5222,112.3863,112.3863,4920.0
2021-12-16 14:55:00,124.05,124.3,124.03,124.27,4924.0,112.4135,112.64,112.3953,112.6128,4924.0
2021-12-16 15:00:00,124.26,124.41,124.19,124.41,7765.0,112.6038,112.7397,112.5403,112.7397,7765.0
2021-12-16 15:05:00,124.47,124.57,124.34,124.41,11046.0,112.7941,112.8847,112.6762,112.7397,11046.0
2021-12-16 15:10:00,124.36,124.42,124.24,124.38,5375.0,112.6944,112.7487,112.5856,112.7125,5375.0
2021-12-16 15:15:00,124.35,124.6,124.3,124.51,6704.0,112.6853,112.9119,112.64,112.8303,6704.0
2021-12-16 15:20:00,124.49,124.62,124.32,124.5,10286.0,112.8122,112.93,112.6581,112.8212,10286.0
2021-12-16 15:25:00,124.47,124.79,124.45,124.71,5459.0,112.7941,113.084,112.7759,113.0115,5459.0
2021-12-16 15:30:00,124.75,124.88,124.65,124.85,10035.0,113.0478,113.1656,112.9572,113.1384,10035.0
2021-12-16 15:35:00,124.82,125.04,124.8,125.03,13331.0,113.1112,113.3106,113.0931,113.3015,13331.0
2021-12-16 15:40:00,125.06,125.24,124.86,124.94,22646.0,113.3287,113.4918,113.1475,113.22,22646.0
2021-12-16 15:45:00,124.96,125.04,124.53,124.54,17281.0,113.2381,113.3106,112.8484,112.8575,17281.0
2021-12-16 15:50:00,124.59,125.02,124.58,124.72,41888.0,112.9028,113.2925,112.8937,113.0206,41888.0
2021-12-16 15:55:00,124.72,124.93,124.63,124.71,95268.0,113.0206,113.2109,112.939,113.0115,95268.0
2021-12-17 09:30:00,124.14,124.56,124.1,124.41,271354.0,112.495,112.8756,112.4588,112.7397,271354.0
2021-12-17 09:35:00,124.28,124.38,124.03,124.03,10025.0,112.6219,112.7125,112.3953,112.3953,10025.0
2021-12-17 09:40:00,123.99,124.06,123.72,124.0,5496.0,112.3591,112.4225,112.1144,112.3681,5496.0
2021-12-17 09:45:00,123.91,124.34,123.77,124.22,12853.0,112.2866,112.6762,112.1597,112.5675,12853.0
2021-12-17 09:50:00,124.32,124.63,124.25,124.25,27863.0,112.6581,112.939,112.5947,112.5947,27863.0
2021-12-17 09:55:00,124.19,124.39,124.05,124.3,8241.0,112.5403,112.7216,112.4135,112.64,8241.0
2021-12-17 10:00:00,124.22,124.32,123.98,124.29,17239.0,112.5675,112.6581,112.35,112.6309,17239.0
2021-12-17 10:05:00,124.33,124.51,124.23,124.51,15904.0,112.6672,112.8303,112.5766,112.8303,15904.0
2021-12-17 10:10:00,124.51,124.51,124.05,124.1,12356.0,112.8303,112.8303,112.4135,112.4588,12356.0
2021-12-17 10:15:00,124.03,124.03,123.85,124.02,12723.0,112.3953,112.3953,112.2322,112.3863,12723.0
2021-12-17 10:20:00,124.02,124.04,123.91,123.91,15477.0,112.3863,112.4044,112.2866,112.2866,15477.0
2021-12-17 10:25:00,123.89,124.07,123.7,123.78,7875.0,112.2685,112.4316,112.0963,112.1688,7875.0
2021-12-17 10:30:00,123.76,124.21,123.69,124.13,6778.0,112.1507,112.5584,112.0872,112.4859,6778.0
2021-12-17 10:35:00,124.2,124.52,124.2,124.36,5749.0,112.5494,112.8394,112.5494,112.6944,5749.0
2021-12-17 10:40:00,124.35,124.49,124.26,124.49,5753.0,112.6853,112.8122,112.6038,112.8122,5753.0
2021-12-17 10:45:00,124.5,124.75,124.47,124.68,9478.0,112.8212,113.0478,112.7941,112.9844,9478.0
2021-12-17 10:50:00,124.65,124.84,124.59,124.83,8750.0,112.9572,113.1293,112.9028,113.1203,8750.0
2021-12-17 10:55:00,124.83,125.05,124.79,124.96,13696.0,113.1203,113.3196,113.084,113.2381,13696.0
2021-12-17 11:00:00,124.98,125.1,124.92,124.94,6225.0,113.2562,113.365,113.2018,113.22,6225.0
2021-12-17 11:05:00,124.96,125.05,124.84,125.03,5346.0,113.2381,113.3196,113.1293,113.3015,5346.0
2021-12-17 11:10:00,125.06,125.3,125.05,125.24,12132.0,113.3287,113.5462,113.3196,113.4918,12132.0
2021-12-17 11:15:00,125.25,125.42,125.23,125.42,7396.0,113.5009,113.6549,113.4828,113.6549,7396.0
2021-12-17 11:20:00,125.43,125.55,125.39,125.53,9053.0,113.664,113.7727,113.6278,113.7546,9053.0
2021-12-17 11:25:00,125.52,125.52,125.06,125.08,11955.0,113.7456,113.7456,113.3287,113.3468,11955.0
2021-12-17 11:30:00,125.05,125.1,124.62,124.68,13827.0,113.3196,113.365,112.93,112.9844,13827.0
2021-12-17 11:35:00,124.68,125.03,124.68,124.97,17294.0,112.9844,113.3015,112.9844,113.2472,17294.0
2021-12-17 11:40:00,124.98,125.04,124.76,124.77,16979.0,113.2562,113.3106,113.0569,113.0659,16979.0
2021-12-17 11:45:00,124.82,124.87,124.57,124.63,14472.0,113.1112,113.1565,112.8847,112.939,14472.0
2021-12-17 11:50:00,124.65,124.79,124.55,124.7,18665.0,112.9572,113.084,112.8666,113.0025,18665.0
2021-12-17 11:55:00,124.69,124.98,124.61,124.98,11974.0,112.9934,113.2562,112.9209,113.2562,11974.0
2021-12-17 12:00:00,124.91,124.96,124.75,124.93,12765.0,113.1928,113.2381,113.0478,113.2109,12765.0
2021-12-17 12:05:00,124.96,124.98,124.55,124.61,8152.0,113.2381,113.2562,112.8666,112.9209,8152.0
2021-12-17 12:10:00,124.68,124.87,124.65,124.82,5407.0,112.9844,113.1565,112.9572,113.1112,5407.0
2021-12-17 12:15:00,124.85,124.96,124.82,124.82,8490.0,113.1384,113.2381,113.1112,113.1112,8490.0
2021-12-17 12:20:00,124.89,125.03,124.88,125.0,6330.0,113.1747,113.3015,113.1656,113.2743,6330.0
2021-12-17 12:25:00,124.98,124.99,124.82,124.94,8343.0,113.2562,113.2653,113.1112,113.22,8343.0
2021-12-17 12:30:00,124.92,125.25,124.91,125.11,9850.0,113.2018,113.5009,113.1928,113.374,9850.0
2021-12-17 12:35:00,125.1,125.28,125.1,125.21,4399.0,113.365,113.5281,113.365,113.4646,4399.0
2021-12-17 12:40:00,125.22,125.29,125.01,125.02,8054.0,113.4737,113.5371,113.2834,113.2925,8054.0
2021-12-17 12:45:00,125.01,125.04,124.9,124.97,4543.0,113.2834,113.3106,113.1837,113.2472,4543.0
2021-12-17 12:50:00,124.94,124.97,124.45,124.48,11473.0,113.22,113.2472,112.7759,112.8031,11473.0
2021-12-17 12:55:00,124.44,124.52,124.42,124.51,7475.0,112.7669,112.8394,112.7487,112.8303,7475.0
2021-12-17 13:00:00,124.51,124.54,124.34,124.5,5219.0,112.8303,112.8575,112.6762,112.8212,5219.0
2021-12-17 13:05:00,124.46,124.47,124.29,124.34,4437.0,112.785,112.7941,112.6309,112.6762,4437.0
2021-12-17 13:10:00,124.38,124.58,124.36,124.55,4728.0,112.7125,112.8937,112.6944,112.8666,4728.0
2021-12-17 13:15:00,124.58,124.71,124.53,124.66,5538.0,112.8937,113.0115,112.8484,112.9662,5538.0
2021-12-17 13:20:00,124.66,124.68,124.56,124.59,4106.0,112.9662,112.9844,112.8756,112.9028,4106.0
2021-12-17 13:25:00,124.61,124.81,124.6,124.8,6571.0,112.9209,113.1022,112.9119,113.0931,6571.0
2021-12-17 13:30:00,124.77,124.77,124.63,124.73,7788.0,113.0659,113.0659,112.939,113.0297,7788.0
2021-12-17 13:35:00,124.69,124.75,124.5,124.5,5470.0,112.9934,113.0478,112.8212,112.8212,5470.0
2021-12-17 13:40:00,124.51,124.53,124.39,124.44,15674.0,112.8303,112.8484,112.7216,112.7669,15674.0
2021-12-17 13:45:00,124.44,124.64,124.44,124.63,7129.0,112.7669,112.9481,112.7669,112.939,7129.0
2021-12-17 13:50:00,124.61,124.61,124.5,124.57,5187.0,112.9209,112.9209,112.8212,112.8847,5187.0
2021-12-17 13:55:00,124.53,124.57,124.41,124.57,4572.0,112.8484,112.8847,112.7397,112.8847,4572.0
2021-12-17 14:00:00,124.56,124.56,124.3,124.33,13284.0,112.8756,112.8756,112.64,112.6672,13284.0
2021-12-17 14:05:00,124.31,124.42,124.26,124.42,2529.0,112.6491,112.7487,112.6038,112.7487,2529.0
2021-12-17 14:10:00,124.41,124.55,124.41,124.44,4950.0,112.7397,112.8666,112.7397,112.7669,4950.0
2021-12-17 14:15:00,124.45,124.63,124.45,124.55,4356.0,112.7759,112.939,112.7759,112.8666,4356.0
2021-12-17 14:20:00,124.58,124.58,124.42,124.44,4799.0,112.8937,112.8937,112.7487,112.7669,4799.0
2021-12-17 14:25:00,124.37,124.37,123.87,123.91,7255.0,112.7034,112.7034,112.2503,112.2866,7255.0
2021-12-17 14:30:00,123.94,124.03,123.9,124.01,7679.0,112.3138,112.3953,112.2775,112.3772,7679.0
2021-12-17 14:35:00,123.97,123.99,123.84,123.89,6915.0,112.341,112.3591,112.2232,112.2685,6915.0
2021-12-17 14:40:00,123.93,124.18,123.92,124.15,11240.0,112.3047,112.5313,112.2956,112.5041,11240.0
2021-12-17 14:45:00,124.13,124.32,124.12,124.28,6620.0,112.4859,112.6581,112.4769,112.6219,6620.0
2021-12-17 14:50:00,124.28,124.28,124.05,124.06,6973.0,112.6219,112.6219,112.4135,112.4225,6973.0
2021-12-17 14:55:00,124.01,124.18,123.96,124.18,7013.0,112.3772,112.5313,112.3319,112.5313,7013.0
2021-12-17 15:00:00,124.16,124.48,124.15,124.27,9691.0,112.5131,112.8031,112.5041,112.6128,9691.0
2021-12-17 15:05:00,124.31,124.45,124.28,124.36,10498.0,112.6491,112.7759,112.6219,112.6944,10498.0
2021-12-17 15:10:00,124.35,124.4,124.22,124.29,9305.0,112.6853,112.7306,112.5675,112.6309,9305.0
2021-12-17 15:15:00,124.29,124.45,124.21,124.34,16007.0,112.6309,112.7759,112.5584,112.6762,16007.0
2021-12-17 15:20:00,124.34,124.42,124.25,124.36,10125.0,112.6762,112.7487,112.5947,112.6944,10125.0
2021-12-17 15:25:00,124.34,124.35,124.15,124.21,19165.0,112.6762,112.6853,112.5041,112.5584,19165.0
2021-12-17 15:30:00,124.21,124.24,123.87,123.97,17114.0,112.5584,112.5856,112.2503,112.341,17114.0
2021-12-17 15:35:00,123.98,124.41,123.94,124.39,45116.0,112.35,112.7397,112.3138,112.7216,45116.0
2021-12-17 15:40:00,124.34,124.47,124.18,124.38,59644.0,112.6762,112.7941,112.5313,112.7125,59644.0
2021-12-17 15:45:00,124.38,124.44,123.94,123.98,40711.0,112.7125,112.7669,112.3138,112.35,40711.0
2021-12-17 15:50:00,123.98,124.32,123.55,124.31,91041.0,112.35,112.6581,111.9604,112.6491,91041.0
2021-12-17 15:55:00,124.31,124.31,123.85,123.85,125315.0,112.6491,112.6491,112.2322,112.2322,125315.0
2021-12-20 09:30:00,122.18,122.92,121.86,122.7,21939.0,110.7189,111.3895,110.4289,111.1901,21939.0
2021-12-20 09:35:00,122.56,122.62,122.1,122.11,6558.0,111.0632,111.1176,110.6464,110.6554,6558.0
2021-12-20 09:40:00,122.07,122.25,121.82,122.09,7640.0,110.6192,110.7823,110.3926,110.6373,7640.0
2021-12-20 09:45:00,121.98,122.05,121.8,121.82,11709.0,110.5376,110.6011,110.3745,110.3926,11709.0
2021-12-20 09:50:00,121.86,122.04,121.55,121.69,6309.0,110.4289,110.592,110.148,110.2748,6309.0
2021-12-20 09:55:00,121.79,122.15,121.67,121.93,6469.0,110.3655,110.6917,110.2567,110.4923,6469.0
2021-12-20 10:00:00,121.96,122.68,121.92,122.36,12041.0,110.5195,111.172,110.4833,110.882,12041.0
2021-12-20 10:05:00,122.44,122.45,122.07,122.17,6977.0,110.9545,110.9635,110.6192,110.7098,6977.0
2021-12-20 10:10:00,122.12,122.26,121.95,122.07,8042.0,110.6645,110.7914,110.5104,110.6192,8042.0
2021-12-20 10:15:00,122.04,122.33,121.93,122.19,10757.0,110.592,110.8548,110.4923,110.7279,10757.0
2021-12-20 10:20:00,122.21,122.32,122.04,122.05,14063.0,110.7461,110.8457,110.592,110.6011,14063.0
2021-12-20 10:25:00,122.12,122.35,122.0,122.13,9343.0,110.6645,110.8729,110.5558,110.6736,9343.0
2021-12-20 10:30:00,122.14,122.28,121.93,122.28,16978.0,110.6826,110.8095,110.4923,110.8095,16978.0
2021-12-20 10:35:00,122.36,122.62,122.36,122.53,12216.0,110.882,111.1176,110.882,111.036,12216.0
2021-12-20 10:40:00,122.51,122.69,122.4,122.69,7367.0,111.0179,111.181,110.9182,111.181,7367.0
2021-12-20 10:45:00,122.73,122.73,122.41,122.48,10124.0,111.2173,111.2173,110.9273,110.9907,10124.0
2021-12-20 10:50:00,122.48,122.57,122.4,122.47,5970.0,110.9907,111.0723,110.9182,110.9817,5970.0
2021-12-20 10:55:00,122.47,122.61,122.23,122.29,6760.0,110.9817,111.1085,110.7642,110.8186,6760.0
2021-12-20 11:00:00,122.25,122.42,122.18,122.25,9375.0,110.7823,110.9364,110.7189,110.7823,9375.0
2021-12-20 11:05:00,122.32,122.32,122.04,122.2,6072.0,110.8457,110.8457,110.592,110.737,6072.0
2021-12-20 11:10:00,122.16,122.26,122.1,122.16,6591.0,110.7007,110.7914,110.6464,110.7007,6591.0
2021-12-20 11:15:00,122.17,122.39,122.11,122.39,5612.0,110.7098,110.9092,110.6554,110.9092,5612.0
2021-12-20 11:20:00,122.39,122.5,122.32,122.41,5295.0,110.9092,111.0089,110.8457,110.9273,5295.0
2021-12-20 11:25:00,122.43,122.56,122.33,122.53,8609.0,110.9454,111.0632,110.8548,111.036,8609.0
2021-12-20 11:30:00,122.49,122.49,122.16,122.36,10023.0,110.9998,110.9998,110.7007,110.882,10023.0
2021-12-20 11:35:00,122.39,122.54,122.28,122.48,6240.0,110.9092,111.0451,110.8095,110.9907,6240.0
2021-12-20 11:40:00,122.53,122.62,122.36,122.54,7630.0,111.036,111.1176,110.882,111.0451,7630.0
2021-12-20 11:45:00,122.48,122.48,122.22,122.22,4495.0,110.9907,110.9907,110.7551,110.7551,4495.0
2021-12-20 11:50:00,122.29,122.53,122.29,122.53,6150.0,110.8186,111.036,110.8186,111.036,6150.0
2021-12-20 11:55:00,122.56,122.74,122.49,122.74,10251.0,111.0632,111.2263,110.9998,111.2263,10251.0
2021-12-20 12:00:00,122.76,122.76,122.6,122.76,8886.0,111.2445,111.2445,111.0995,111.2445,8886.0
2021-12-20 12:05:00,122.76,122.76,122.49,122.55,3218.0,111.2445,111.2445,110.9998,111.0542,3218.0
2021-12-20 12:10:00,122.52,122.56,122.25,122.25,2111.0,111.027,111.0632,110.7823,110.7823,2111.0
2021-12-20 12:15:00,122.29,122.53,122.2,122.43,8024.0,110.8186,111.036,110.737,110.9454,8024.0
2021-12-20 12:20:00,122.37,122.37,122.24,122.27,5919.0,110.891,110.891,110.7732,110.8004,5919.0
2021-12-20 12:25:00,122.28,122.42,122.26,122.41,7052.0,110.8095,110.9364,110.7914,110.9273,7052.0
2021-12-20 12:30:00,122.41,122.41,122.07,122.19,5858.0,110.9273,110.9273,110.6192,110.7279,5858.0
2021-12-20 12:35:00,122.12,122.39,122.12,122.31,5801.0,110.6645,110.9092,110.6645,110.8367,5801.0
2021-12-20 12:40:00,122.35,122.47,122.35,122.45,2575.0,110.8729,110.9817,110.8729,110.9635,2575.0
2021-12-20 12:45:00,122.44,122.53,122.37,122.49,4019.0,110.9545,111.036,110.891,110.9998,4019.0
2021-12-20 12:50:00,122.52,122.73,122.5,122.64,6385.0,111.027,111.2173,111.0089,111.1357,6385.0
2021-12-20 12:55:00,122.64,122.66,122.36,122.36,4796.0,111.1357,111.1538,110.882,110.882,4796.0
2021-12-20 13:00:00,122.42,122.59,122.4,122.5,8545.0,110.9364,111.0904,110.9182,111.0089,8545.0
2021-12-20 13:05:00,122.53,122.7,122.49,122.69,6099.0,111.036,111.1901,110.9998,111.181,6099.0
2021-12-20 13:10:00,122.75,122.97,122.73,122.96,9425.0,111.2354,111.4348,111.2173,111.4257,9425.0
2021-12-20 13:15:00,122.96,123.05,122.89,122.93,7414.0,111.4257,111.5073,111.3623,111.3985,7414.0
2021-12-20 13:20:00,122.89,122.98,122.84,122.92,7111.0,111.3623,111.4438,111.317,111.3895,7111.0
2021-12-20 13:25:00,122.99,123.17,122.84,122.95,14737.0,111.4529,111.616,111.317,111.4166,14737.0
2021-12-20 13:30:00,122.94,123.05,122.79,122.8,4216.0,111.4076,111.5073,111.2716,111.2807,4216.0
2021-12-20 13:35:00,122.83,123.03,122.83,123.03,7743.0,111.3079,111.4891,111.3079,111.4891,7743.0
2021-12-20 13:40:00,123.01,123.17,122.99,123.02,3818.0,111.471,111.616,111.4529,111.4801,3818.0
2021-12-20 13:45:00,123.04,123.1,123.0,123.1,4069.0,111.4982,111.5526,111.4619,111.5526,4069.0
2021-12-20 13:50:00,123.1,123.22,123.06,123.22,3800.0,111.5526,111.6613,111.5163,111.6613,3800.0
2021-12-20 13:55:00,123.24,123.31,123.08,123.09,3483.0,111.6794,111.7429,111.5344,111.5435,3483.0
2021-12-20 14:00:00,123.15,123.29,123.12,123.21,3400.0,111.5979,111.7247,111.5707,111.6522,3400.0
2021-12-20 14:05:00,123.23,123.28,123.19,123.25,3500.0,111.6704,111.7157,111.6341,111.6885,3500.0
2021-12-20 14:10:00,123.25,123.25,123.14,123.19,3726.0,111.6885,111.6885,111.5888,111.6341,3726.0
2021-12-20 14:15:00,123.21,123.33,123.21,123.3,3645.0,111.6522,111.761,111.6522,111.7338,3645.0
2021-12-20 14:20:00,123.26,123.26,123.14,123.15,4923.0,111.6976,111.6976,111.5888,111.5979,4923.0
2021-12-20 14:25:00,123.09,123.14,122.95,122.98,3820.0,111.5435,111.5888,111.4166,111.4438,3820.0
2021-12-20 14:30:00,122.94,122.94,122.78,122.81,6180.0,111.4076,111.4076,111.2626,111.2898,6180.0
2021-12-20 14:35:00,122.83,122.91,122.79,122.85,2972.0,111.3079,111.3804,111.2716,111.326,2972.0
2021-12-20 14:40:00,122.87,123.02,122.86,122.96,4565.0,111.3441,111.4801,111.3351,111.4257,4565.0
2021-12-20 14:45:00,122.95,123.11,122.95,123.11,3656.0,111.4166,111.5616,111.4166,111.5616,3656.0
2021-12-20 14:50:00,123.13,123.33,123.13,123.33,6235.0,111.5798,111.761,111.5798,111.761,6235.0
2021-12-20 14:55:00,123.29,123.42,123.12,123.19,9890.0,111.7247,111.8426,111.5707,111.6341,9890.0
2021-12-20 15:00:00,123.2,123.44,123.19,123.38,6501.0,111.6432,111.8607,111.6341,111.8063,6501.0
2021-12-20 15:05:00,123.36,123.39,123.22,123.28,7479.0,111.7882,111.8154,111.6613,111.7157,7479.0
2021-12-20 15:10:00,123.27,123.31,123.18,123.18,7573.0,111.7066,111.7429,111.6251,111.6251,7573.0
2021-12-20 15:15:00,123.19,123.42,123.16,123.32,7575.0,111.6341,111.8426,111.6069,111.7519,7575.0
2021-12-20 15:20:00,123.4,123.53,123.3,123.34,5962.0,111.8244,111.9422,111.7338,111.7701,5962.0
2021-12-20 15:25:00,123.34,123.55,123.3,123.53,8553.0,111.7701,111.9604,111.7338,111.9422,8553.0
2021-12-20 15:30:00,123.5,123.52,123.35,123.4,14125.0,111.915,111.9332,111.7791,111.8244,14125.0
2021-12-20 15:35:00,123.38,123.53,123.34,123.53,12079.0,111.8063,111.9422,111.7701,111.9422,12079.0
2021-12-20 15:40:00,123.51,123.6,123.43,123.43,13900.0,111.9241,112.0057,111.8516,111.8516,13900.0
2021-12-20 15:45:00,123.42,123.72,123.38,123.63,16436.0,111.8426,112.1144,111.8063,112.0329,16436.0
2021-12-20 15:50:00,123.84,123.84,123.44,123.53,34642.0,112.2232,112.2232,111.8607,111.9422,34642.0
2021-12-20 15:55:00,123.5,123.87,123.5,123.79,70301.0,111.915,112.2503,111.915,112.1778,70301.0
2021-12-21 09:30:00,124.69,124.99,124.32,124.51,22574.0,112.9934,113.2653,112.6581,112.8303,22574.0
2021-12-21 09:35:00,124.45,124.86,124.39,124.86,7969.0,112.7759,113.1475,112.7216,113.1475,7969.0
2021-12-21 09:40:00,124.78,124.97,124.52,124.73,5389.0,113.075,113.2472,112.8394,113.0297,5389.0
2021-12-21 09:45:00,124.84,125.03,124.64,124.84,7723.0,113.1293,113.3015,112.9481,113.1293,7723.0
2021-12-21 09:50:00,124.85,125.28,124.8,125.28,9224.0,113.1384,113.5281,113.0931,113.5281,9224.0
2021-12-21 09:55:00,125.12,125.25,124.94,125.15,5674.0,113.3831,113.5009,113.22,113.4103,5674.0
2021-12-21 10:00:00,125.18,125.36,124.8,124.84,8976.0,113.4375,113.6006,113.0931,113.1293,8976.0
2021-12-21 10:05:00,124.88,124.92,124.72,124.89,5400.0,113.1656,113.2018,113.0206,113.1747,5400.0
2021-12-21 10:10:00,124.93,124.94,124.7,124.9,9784.0,113.2109,113.22,113.0025,113.1837,9784.0
2021-12-21 10:15:00,124.94,125.16,124.94,125.04,9358.0,113.22,113.4193,113.22,113.3106,9358.0
2021-12-21 10:20:00,125.08,125.2,124.91,124.97,6909.0,113.3468,113.4556,113.1928,113.2472,6909.0
2021-12-21 10:25:00,124.98,125.02,124.68,124.71,9025.0,113.2562,113.2925,112.9844,113.0115,9025.0
2021-12-21 10:30:00,124.64,124.95,124.64,124.94,6087.0,112.9481,113.229,112.9481,113.22,6087.0
2021-12-21 10:35:00,124.9,124.94,124.65,124.72,5705.0,113.1837,113.22,112.9572,113.0206,5705.0
2021-12-21 10:40:00,124.76,124.89,124.71,124.78,12635.0,113.0569,113.1747,113.0115,113.075,12635.0
2021-12-21 10:45:00,124.78,125.04,124.76,124.82,13403.0,113.075,113.3106,113.0569,113.1112,13403.0
2021-12-21 10:50:00,124.79,124.95,124.75,124.89,8114.0,113.084,113.229,113.0478,113.1747,8114.0
2021-12-21 10:55:00,124.9,125.1,124.9,125.01,8257.0,113.1837,113.365,113.1837,113.2834,8257.0
2021-12-21 11:00:00,125.04,125.17,125.0,125.09,9208.0,113.3106,113.4284,113.2743,113.3559,9208.0
2021-12-21 11:05:00,125.14,125.24,125.11,125.22,6979.0,113.4012,113.4918,113.374,113.4737,6979.0
2021-12-21 11:10:00,125.18,125.27,125.02,125.23,8151.0,113.4375,113.519,113.2925,113.4828,8151.0
2021-12-21 11:15:00,125.2,125.39,125.1,125.13,8084.0,113.4556,113.6278,113.365,113.3921,8084.0
2021-12-21 11:20:00,125.09,125.19,125.04,125.07,9088.0,113.3559,113.4465,113.3106,113.3378,9088.0
2021-12-21 11:25:00,125.04,125.09,124.98,125.0,5624.0,113.3106,113.3559,113.2562,113.2743,5624.0
2021-12-21 11:30:00,125.03,125.22,124.96,125.18,5313.0,113.3015,113.4737,113.2381,113.4375,5313.0
2021-12-21 11:35:00,125.14,125.61,125.13,125.61,6352.0,113.4012,113.8271,113.3921,113.8271,6352.0
2021-12-21 11:40:00,125.5,125.75,125.44,125.75,5995.0,113.7274,113.954,113.6731,113.954,5995.0
2021-12-21 11:45:00,125.76,125.76,125.62,125.62,3250.0,113.963,113.963,113.8362,113.8362,3250.0
2021-12-21 11:50:00,125.62,125.79,125.6,125.71,6600.0,113.8362,113.9902,113.8181,113.9177,6600.0
2021-12-21 11:55:00,125.71,125.76,125.6,125.66,4128.0,113.9177,113.963,113.8181,113.8724,4128.0
2021-12-21 12:00:00,125.69,125.79,125.67,125.68,4286.0,113.8996,113.9902,113.8815,113.8906,4286.0
2021-12-21 12:05:00,125.64,125.79,125.59,125.79,4000.0,113.8543,113.9902,113.809,113.9902,4000.0
2021-12-21 12:10:00,125.82,125.98,125.81,125.88,5777.0,114.0174,114.1624,114.0084,114.0718,5777.0
2021-12-21 12:15:00,125.89,125.96,125.81,125.81,4542.0,114.0809,114.1443,114.0084,114.0084,4542.0
2021-12-21 12:20:00,125.88,125.97,125.85,125.95,5403.0,114.0718,114.1533,114.0446,114.1352,5403.0
2021-12-21 12:25:00,125.96,126.12,125.96,126.11,8044.0,114.1443,114.2893,114.1443,114.2802,8044.0
2021-12-21 12:30:00,126.15,126.26,126.12,126.26,4220.0,114.3165,114.4161,114.2893,114.4161,4220.0
2021-12-21 12:35:00,126.21,126.3,126.21,126.21,4124.0,114.3708,114.4524,114.3708,114.3708,4124.0
2021-12-21 12:40:00,126.24,126.28,126.17,126.26,6858.0,114.398,114.4343,114.3346,114.4161,6858.0
2021-12-21 12:45:00,126.23,126.25,126.1,126.18,6051.0,114.389,114.4071,114.2712,114.3436,6051.0
2021-12-21 12:50:00,126.2,126.41,126.16,126.3,9227.0,114.3618,114.5521,114.3255,114.4524,9227.0
2021-12-21 12:55:00,126.3,126.41,126.3,126.38,10004.0,114.4524,114.5521,114.4524,114.5249,10004.0
2021-12-21 13:00:00,126.34,126.37,126.22,126.23,6825.0,114.4886,114.5158,114.3799,114.389,6825.0
2021-12-21 13:05:00,126.27,126.39,126.24,126.35,7950.0,114.4252,114.5339,114.398,114.4977,7950.0
2021-12-21 13:10:00,126.35,126.38,126.15,126.21,5062.0,114.4977,114.5249,114.3165,114.3708,5062.0
2021-12-21 13:15:00,126.19,126.27,126.15,126.23,8855.0,114.3527,114.4252,114.3165,114.389,8855.0
2021-12-21 13:20:00,126.24,126.45,126.24,126.43,7504.0,114.398,114.5883,114.398,114.5702,7504.0
2021-12-21 13:25:00,126.46,126.59,126.45,126.58,13505.0,114.5974,114.7152,114.5883,114.7061,13505.0
2021-12-21 13:30:00,126.58,126.67,126.57,126.61,11226.0,114.7061,114.7877,114.6971,114.7333,11226.0
2021-12-21 13:35:00,126.61,126.68,126.54,126.57,11274.0,114.7333,114.7967,114.6699,114.6971,11274.0
2021-12-21 13:40:00,126.56,126.56,126.36,126.39,8563.0,114.688,114.688,114.5068,114.5339,8563.0
2021-12-21 13:45:00,126.36,126.5,126.33,126.5,10856.0,114.5068,114.6336,114.4796,114.6336,10856.0
2021-12-21 13:50:00,126.5,126.5,126.3,126.38,10519.0,114.6336,114.6336,114.4524,114.5249,10519.0
2021-12-21 13:55:00,126.38,126.52,126.35,126.45,13026.0,114.5249,114.6518,114.4977,114.5883,13026.0
2021-12-21 14:00:00,126.45,126.45,126.34,126.39,8049.0,114.5883,114.5883,114.4886,114.5339,8049.0
2021-12-21 14:05:00,126.39,126.49,126.36,126.49,15771.0,114.5339,114.6246,114.5068,114.6246,15771.0
2021-12-21 14:10:00,126.47,126.52,126.43,126.44,8238.0,114.6064,114.6518,114.5702,114.5793,8238.0
2021-12-21 14:15:00,126.44,126.51,126.24,126.47,27111.0,114.5793,114.6427,114.398,114.6064,27111.0
2021-12-21 14:20:00,126.47,126.51,126.24,126.36,10024.0,114.6064,114.6427,114.398,114.5068,10024.0
2021-12-21 14:25:00,126.35,126.53,126.29,126.53,11599.0,114.4977,114.6608,114.4433,114.6608,11599.0
2021-12-21 14:30:00,126.55,126.63,126.54,126.55,14210.0,114.6789,114.7514,114.6699,114.6789,14210.0
2021-12-21 14:35:00,126.58,126.61,126.42,126.42,10447.0,114.7061,114.7333,114.5611,114.5611,10447.0
2021-12-21 14:40:00,126.37,126.44,126.21,126.27,6900.0,114.5158,114.5793,114.3708,114.4252,6900.0
2021-12-21 14:45:00,126.29,126.32,126.2,126.2,8023.0,114.4433,114.4705,114.3618,114.3618,8023.0
2021-12-21 14:50:00,126.23,126.5,126.15,126.49,22098.0,114.389,114.6336,114.3165,114.6246,22098.0
2021-12-21 14:55:00,126.49,126.59,126.43,126.55,10407.0,114.6246,114.7152,114.5702,114.6789,10407.0
2021-12-21 15:00:00,126.54,126.54,126.46,126.52,19677.0,114.6699,114.6699,114.5974,114.6518,19677.0
2021-12-21 15:05:00,126.53,126.56,126.41,126.41,14321.0,114.6608,114.688,114.5521,114.5521,14321.0
2021-12-21 15:10:00,126.47,126.51,126.32,126.51,19274.0,114.6064,114.6427,114.4705,114.6427,19274.0
2021-12-21 15:15:00,126.52,126.73,126.48,126.56,17911.0,114.6518,114.8421,114.6155,114.688,17911.0
2021-12-21 15:20:00,126.57,126.57,126.36,126.41,11827.0,114.6971,114.6971,114.5068,114.5521,11827.0
2021-12-21 15:25:00,126.42,126.53,126.4,126.43,18173.0,114.5611,114.6608,114.543,114.5702,18173.0
2021-12-21 15:30:00,126.41,126.58,126.39,126.53,35106.0,114.5521,114.7061,114.5339,114.6608,35106.0
2021-12-21 15:35:00,126.55,126.56,126.49,126.54,58714.0,114.6789,114.688,114.6246,114.6699,58714.0
2021-12-21 15:40:00,126.54,126.57,126.15,126.21,41087.0,114.6699,114.6971,114.3165,114.3708,41087.0
2021-12-21 15:45:00,126.21,126.31,126.17,126.31,30625.0,114.3708,114.4615,114.3346,114.4615,30625.0
2021-12-21 15:50:00,126.32,126.75,126.28,126.36,106117.0,114.4705,114.8602,114.4343,114.5068,106117.0
2021-12-21 15:55:00,126.36,126.74,126.28,126.44,167011.0,114.5068,114.8511,114.4343,114.5793,167011.0
2021-12-22 09:30:00,129.83,132.27,127.0,132.05,98779.0,117.6513,119.8624,115.0867,119.663,98779.0
2021-12-22 09:35:00,132.3,132.83,131.62,131.81,88621.0,119.8896,120.3698,119.2733,119.4455,88621.0
2021-12-22 09:40:00,131.77,132.2,130.82,131.12,66252.0,119.4093,119.7989,118.5484,118.8202,66252.0
2021-12-22 09:45:00,131.05,133.35,130.81,133.09,80120.0,118.7568,120.8411,118.5393,120.6055,80120.0
2021-12-22 09:50:00,132.93,133.62,132.52,133.48,67397.0,120.4605,121.0857,120.0889,120.9589,67397.0
2021-12-22 09:55:00,133.46,133.71,132.62,133.06,166054.0,120.9407,121.1673,120.1795,120.5783,166054.0
2021-12-22 10:00:00,133.06,133.43,132.79,133.19,55575.0,120.5783,120.9136,120.3336,120.6961,55575.0
2021-12-22 10:05:00,133.04,133.94,133.03,133.86,78478.0,120.5601,121.3757,120.5511,121.3032,78478.0
2021-12-22 10:10:00,133.8,133.92,132.5,132.78,48916.0,121.2489,121.3576,120.0708,120.3245,48916.0
2021-12-22 10:15:00,132.77,133.11,132.36,132.5,49958.0,120.3155,120.6236,119.9439,120.0708,49958.0
2021-12-22 10:20:00,132.53,132.98,132.47,132.54,24946.0,120.098,120.5058,120.0436,120.107,24946.0
2021-12-22 10:25:00,132.62,133.37,132.5,133.21,36973.0,120.1795,120.8592,120.0708,120.7142,36973.0
2021-12-22 10:30:00,133.21,134.07,133.13,133.63,33236.0,120.7142,121.4935,120.6417,121.0948,33236.0
2021-12-22 10:35:00,133.67,134.68,133.67,134.5,28850.0,121.131,122.0463,121.131,121.8832,28850.0
2021-12-22 10:40:00,134.66,134.75,134.09,134.34,45173.0,122.0282,122.1097,121.5116,121.7382,45173.0
2021-12-22 10:45:00,134.47,134.7,134.2,134.2,30485.0,121.856,122.0644,121.6113,121.6113,30485.0
2021-12-22 10:50:00,134.27,134.55,134.16,134.24,35935.0,121.6748,121.9285,121.5751,121.6476,35935.0
2021-12-22 10:55:00,134.25,134.96,134.25,134.75,54309.0,121.6566,122.3,121.6566,122.1097,54309.0
2021-12-22 11:00:00,134.75,135.22,134.68,135.04,25758.0,122.1097,122.5356,122.0463,122.3725,25758.0
2021-12-22 11:05:00,134.97,135.25,134.88,135.1,43654.0,122.3091,122.5628,122.2275,122.4269,43654.0
2021-12-22 11:10:00,135.16,135.18,134.35,134.57,42749.0,122.4813,122.4994,121.7473,121.9466,42749.0
2021-12-22 11:15:00,134.49,134.64,134.0,134.52,29702.0,121.8741,122.0101,121.4301,121.9013,29702.0
2021-12-22 11:20:00,134.4,135.46,134.4,135.41,55960.0,121.7926,122.7531,121.7926,122.7078,55960.0
2021-12-22 11:25:00,135.38,135.46,134.78,135.11,34176.0,122.6806,122.7531,122.1369,122.436,34176.0
2021-12-22 11:30:00,135.12,135.19,134.68,134.93,44554.0,122.445,122.5085,122.0463,122.2729,44554.0
2021-12-22 11:35:00,134.91,135.12,134.75,134.8,33201.0,122.2547,122.445,122.1097,122.155,33201.0
2021-12-22 11:40:00,134.73,134.9,134.47,134.56,41771.0,122.0916,122.2457,121.856,121.9376,41771.0
2021-12-22 11:45:00,134.5,134.62,134.28,134.28,45063.0,121.8832,121.9919,121.6838,121.6838,45063.0
2021-12-22 11:50:00,134.36,134.72,134.35,134.61,44167.0,121.7563,122.0826,121.7473,121.9829,44167.0
2021-12-22 11:55:00,134.48,134.64,134.28,134.28,14863.0,121.8651,122.0101,121.6838,121.6838,14863.0
2021-12-22 12:00:00,134.27,134.59,134.2,134.51,30931.0,121.6748,121.9647,121.6113,121.8922,30931.0
2021-12-22 12:05:00,134.52,134.75,134.39,134.52,29684.0,121.9013,122.1097,121.7835,121.9013,29684.0
2021-12-22 12:10:00,134.52,134.85,134.47,134.51,30864.0,121.9013,122.2004,121.856,121.8922,30864.0
2021-12-22 12:15:00,134.52,134.74,134.35,134.4,53307.0,121.9013,122.1007,121.7473,121.7926,53307.0
2021-12-22 12:20:00,134.36,134.42,133.5,133.69,34367.0,121.7563,121.8107,120.977,121.1492,34367.0
2021-12-22 12:25:00,133.59,133.6,133.1,133.31,25834.0,121.0586,121.0676,120.6145,120.8048,25834.0
2021-12-22 12:30:00,133.29,133.4,132.73,132.77,33422.0,120.7867,120.8864,120.2792,120.3155,33422.0
2021-12-22 12:35:00,132.72,132.97,132.37,132.49,31446.0,120.2702,120.4967,119.953,120.0617,31446.0
2021-12-22 12:40:00,132.49,132.93,132.0,132.81,41113.0,120.0617,120.4605,119.6177,120.3517,41113.0
2021-12-22 12:45:00,132.81,133.08,132.65,133.0,22467.0,120.3517,120.5964,120.2067,120.5239,22467.0
2021-12-22 12:50:00,133.0,133.21,132.87,133.05,22331.0,120.5239,120.7142,120.4061,120.5692,22331.0
2021-12-22 12:55:00,132.97,133.53,132.96,133.16,26890.0,120.4967,121.0042,120.4876,120.6689,26890.0
2021-12-22 13:00:00,133.21,133.45,133.11,133.4,22005.0,120.7142,120.9317,120.6236,120.8864,22005.0
2021-12-22 13:05:00,133.3,133.38,133.03,133.17,21808.0,120.7958,120.8682,120.5511,120.6779,21808.0
2021-12-22 13:10:00,133.16,133.67,133.15,133.6,27093.0,120.6689,121.131,120.6598,121.0676,27093.0
2021-12-22 13:15:00,133.61,133.61,133.37,133.47,11984.0,121.0767,121.0767,120.8592,120.9498,11984.0
2021-12-22 13:20:00,133.47,133.6,133.33,133.37,12837.0,120.9498,121.0676,120.8229,120.8592,12837.0
2021-12-22 13:25:00,133.35,133.41,132.82,132.91,14721.0,120.8411,120.8954,120.3608,120.4423,14721.0
2021-12-22 13:30:00,132.77,132.99,132.77,132.82,11971.0,120.3155,120.5148,120.3155,120.3608,11971.0
2021-12-22 13:35:00,132.82,132.86,132.5,132.5,12193.0,120.3608,120.397,120.0708,120.0708,12193.0
2021-12-22 13:40:00,132.51,132.89,132.44,132.72,13953.0,120.0799,120.4242,120.0164,120.2702,13953.0
2021-12-22 13:45:00,132.76,132.85,132.52,132.59,18759.0,120.3064,120.388,120.0889,120.1524,18759.0
2021-12-22 13:50:00,132.56,132.69,132.48,132.62,9382.0,120.1252,120.243,120.0527,120.1795,9382.0
2021-12-22 13:55:00,132.63,132.93,132.59,132.85,29820.0,120.1886,120.4605,120.1524,120.388,29820.0
2021-12-22 14:00:00,132.88,132.91,132.73,132.78,20147.0,120.4152,120.4423,120.2792,120.3245,20147.0
2021-12-22 14:05:00,132.79,132.86,132.64,132.77,17200.0,120.3336,120.397,120.1977,120.3155,17200.0
2021-12-22 14:10:00,132.77,132.89,132.63,132.68,23608.0,120.3155,120.4242,120.1886,120.2339,23608.0
2021-12-22 14:15:00,132.68,132.83,132.47,132.52,30449.0,120.2339,120.3698,120.0436,120.0889,30449.0
2021-12-22 14:20:00,132.57,132.63,132.35,132.45,10821.0,120.1342,120.1886,119.9349,120.0255,10821.0
2021-12-22 14:25:00,132.4,132.41,132.1,132.2,23129.0,119.9802,119.9892,119.7083,119.7989,23129.0
2021-12-22 14:30:00,132.18,132.53,132.11,132.38,19187.0,119.7808,120.098,119.7174,119.9621,19187.0
2021-12-22 14:35:00,132.36,132.39,132.07,132.07,14725.0,119.9439,119.9711,119.6811,119.6811,14725.0
2021-12-22 14:40:00,132.15,132.19,131.86,132.16,23010.0,119.7536,119.7899,119.4908,119.7627,23010.0
2021-12-22 14:45:00,132.16,132.37,132.09,132.19,15890.0,119.7627,119.953,119.6993,119.7899,15890.0
2021-12-22 14:50:00,132.22,132.22,132.01,132.11,12128.0,119.8171,119.8171,119.6268,119.7174,12128.0
2021-12-22 14:55:00,132.07,132.36,132.06,132.25,14100.0,119.6811,119.9439,119.6721,119.8442,14100.0
2021-12-22 15:00:00,132.21,132.77,132.21,132.71,23859.0,119.808,120.3155,119.808,120.2611,23859.0
2021-12-22 15:05:00,132.76,132.87,132.69,132.84,14280.0,120.3064,120.4061,120.243,120.3789,14280.0
2021-12-22 15:10:00,132.84,132.96,132.73,132.86,16782.0,120.3789,120.4876,120.2792,120.397,16782.0
2021-12-22 15:15:00,132.83,133.06,132.77,133.0,17667.0,120.3698,120.5783,120.3155,120.5239,17667.0
2021-12-22 15:20:00,133.0,133.01,132.81,132.94,15162.0,120.5239,120.533,120.3517,120.4695,15162.0
2021-12-22 15:25:00,132.97,133.06,132.9,132.93,16146.0,120.4967,120.5783,120.4333,120.4605,16146.0
2021-12-22 15:30:00,132.9,132.9,132.46,132.65,34169.0,120.4333,120.4333,120.0346,120.2067,34169.0
2021-12-22 15:35:00,132.65,132.73,132.29,132.3,29274.0,120.2067,120.2792,119.8805,119.8896,29274.0
2021-12-22 15:40:00,132.29,132.74,132.22,132.71,40542.0,119.8805,120.2883,119.8171,120.2611,40542.0
2021-12-22 15:45:00,132.71,132.98,132.67,132.8,42009.0,120.2611,120.5058,120.2249,120.3427,42009.0
2021-12-22 15:50:00,132.89,133.31,132.79,133.15,83568.0,120.4242,120.8048,120.3336,120.6598,83568.0
2021-12-22 15:55:00,133.16,133.48,133.15,133.47,137022.0,120.6689,120.9589,120.6598,120.9498,137022.0
2021-12-23 09:30:00,134.0,135.77,134.0,135.77,66816.0,121.4301,123.0341,121.4301,123.0341,66816.0
2021-12-23 09:35:00,135.76,136.59,135.58,136.33,32979.0,123.025,123.7771,122.8619,123.5415,32979.0
2021-12-23 09:40:00,136.46,136.8,136.0,136.19,23740.0,123.6593,123.9674,123.2425,123.4147,23740.0
2021-12-23 09:45:00,136.04,137.2,136.02,136.95,27711.0,123.2787,124.3299,123.2606,124.1034,27711.0
2021-12-23 09:50:00,137.04,137.13,136.24,136.38,24136.0,124.1849,124.2665,123.46,123.5868,24136.0
2021-12-23 09:55:00,136.29,136.75,136.25,136.67,15968.0,123.5053,123.9221,123.469,123.8496,15968.0
2021-12-23 10:00:00,136.66,136.8,136.32,136.34,15923.0,123.8406,123.9674,123.5325,123.5506,15923.0
2021-12-23 10:05:00,136.42,136.76,136.42,136.6,9697.0,123.6231,123.9312,123.6231,123.7862,9697.0
2021-12-23 10:10:00,136.59,136.87,136.51,136.84,14859.0,123.7771,124.0309,123.7046,124.0037,14859.0
2021-12-23 10:15:00,136.76,136.87,136.64,136.69,24239.0,123.9312,124.0309,123.8224,123.8678,24239.0
2021-12-23 10:20:00,136.68,136.72,136.12,136.21,13266.0,123.8587,123.8949,123.3512,123.4328,13266.0
2021-12-23 10:25:00,136.17,136.42,136.04,136.25,11328.0,123.3965,123.6231,123.2787,123.469,11328.0
2021-12-23 10:30:00,136.17,136.24,136.04,136.06,6855.0,123.3965,123.46,123.2787,123.2969,6855.0
2021-12-23 10:35:00,136.14,136.49,136.14,136.42,10715.0,123.3693,123.6865,123.3693,123.6231,10715.0
2021-12-23 10:40:00,136.42,136.88,136.39,136.5,37282.0,123.6231,124.0399,123.5959,123.6956,37282.0
2021-12-23 10:45:00,136.39,136.41,135.64,135.76,10848.0,123.5959,123.614,122.9162,123.025,10848.0
2021-12-23 10:50:00,135.8,135.8,135.58,135.78,10429.0,123.0612,123.0612,122.8619,123.0431,10429.0
2021-12-23 10:55:00,135.75,136.15,135.67,136.06,10510.0,123.0159,123.3784,122.9434,123.2969,10510.0
2021-12-23 11:00:00,136.06,136.62,136.06,136.6,9561.0,123.2969,123.8043,123.2969,123.7862,9561.0
2021-12-23 11:05:00,136.56,136.6,136.48,136.49,10582.0,123.7499,123.7862,123.6775,123.6865,10582.0
2021-12-23 11:10:00,136.57,136.58,136.35,136.47,8360.0,123.759,123.7681,123.5596,123.6684,8360.0
2021-12-23 11:15:00,136.47,136.57,136.33,136.51,9801.0,123.6684,123.759,123.5415,123.7046,9801.0
2021-12-23 11:20:00,136.44,136.5,135.88,135.91,8602.0,123.6412,123.6956,123.1337,123.1609,8602.0
2021-12-23 11:25:00,135.87,135.96,135.51,135.62,10556.0,123.1247,123.2062,122.7984,122.8981,10556.0
2021-12-23 11:30:00,135.62,135.73,135.04,135.09,9322.0,122.8981,122.9978,122.3725,122.4178,9322.0
2021-12-23 11:35:00,135.14,135.16,134.92,135.06,10936.0,122.4632,122.4813,122.2638,122.3907,10936.0
2021-12-23 11:40:00,135.15,135.35,135.02,135.35,11315.0,122.4722,122.6535,122.3544,122.6535,11315.0
2021-12-23 11:45:00,135.34,135.4,135.26,135.33,8711.0,122.6444,122.6988,122.5719,122.6353,8711.0
2021-12-23 11:50:00,135.28,135.58,135.19,135.45,8178.0,122.59,122.8619,122.5085,122.7441,8178.0
2021-12-23 11:55:00,135.42,135.42,135.06,135.16,6489.0,122.7169,122.7169,122.3907,122.4813,6489.0
2021-12-23 12:00:00,135.12,135.12,134.74,134.87,10634.0,122.445,122.445,122.1007,122.2185,10634.0
2021-12-23 12:05:00,134.85,134.92,134.75,134.89,10407.0,122.2004,122.2638,122.1097,122.2366,10407.0
2021-12-23 12:10:00,134.85,135.13,134.79,135.13,11035.0,122.2004,122.4541,122.146,122.4541,11035.0
2021-12-23 12:15:00,135.16,135.22,135.07,135.1,8855.0,122.4813,122.5356,122.3997,122.4269,8855.0
2021-12-23 12:20:00,135.1,135.1,134.89,134.92,7068.0,122.4269,122.4269,122.2366,122.2638,7068.0
2021-12-23 12:25:00,134.91,134.99,134.82,134.88,6594.0,122.2547,122.3272,122.1732,122.2275,6594.0
2021-12-23 12:30:00,134.89,134.91,134.65,134.68,13962.0,122.2366,122.2547,122.0191,122.0463,13962.0
2021-12-23 12:35:00,134.68,134.75,134.46,134.55,10965.0,122.0463,122.1097,121.8469,121.9285,10965.0
2021-12-23 12:40:00,134.5,134.55,134.31,134.37,12591.0,121.8832,121.9285,121.711,121.7654,12591.0
2021-12-23 12:45:00,134.33,134.51,134.32,134.35,11640.0,121.7291,121.8922,121.7201,121.7473,11640.0
2021-12-23 12:50:00,134.38,134.67,134.3,134.56,18138.0,121.7744,122.0372,121.7019,121.9376,18138.0
2021-12-23 12:55:00,134.6,134.79,134.58,134.58,11031.0,121.9738,122.146,121.9557,121.9557,11031.0
2021-12-23 13:00:00,134.58,134.7,134.56,134.59,8499.0,121.9557,122.0644,121.9376,121.9647,8499.0
2021-12-23 13:05:00,134.59,134.64,134.51,134.51,4817.0,121.9647,122.0101,121.8922,121.8922,4817.0
2021-12-23 13:10:00,134.49,134.53,134.11,134.21,33494.0,121.8741,121.9104,121.5298,121.6204,33494.0
2021-12-23 13:15:00,134.22,134.31,133.99,134.07,7118.0,121.6295,121.711,121.421,121.4935,7118.0
2021-12-23 13:20:00,134.03,134.05,133.92,133.92,13697.0,121.4573,121.4754,121.3576,121.3576,13697.0
2021-12-23 13:25:00,133.96,134.17,133.92,134.14,10009.0,121.3938,121.5841,121.3576,121.557,10009.0
2021-12-23 13:30:00,134.17,134.37,134.09,134.37,12841.0,121.5841,121.7654,121.5116,121.7654,12841.0
2021-12-23 13:35:00,134.38,134.68,134.38,134.67,10649.0,121.7744,122.0463,121.7744,122.0372,10649.0
2021-12-23 13:40:00,134.66,134.68,134.57,134.68,6577.0,122.0282,122.0463,121.9466,122.0463,6577.0
2021-12-23 13:45:00,134.65,134.73,134.62,134.66,6750.0,122.0191,122.0916,121.9919,122.0282,6750.0
2021-12-23 13:50:00,134.62,134.67,134.58,134.64,6786.0,121.9919,122.0372,121.9557,122.0101,6786.0
2021-12-23 13:55:00,134.64,134.7,134.54,134.56,9200.0,122.0101,122.0644,121.9194,121.9376,9200.0
2021-12-23 14:00:00,134.61,134.61,134.5,134.56,6459.0,121.9829,121.9829,121.8832,121.9376,6459.0
2021-12-23 14:05:00,134.61,134.73,134.5,134.55,14143.0,121.9829,122.0916,121.8832,121.9285,14143.0
2021-12-23 14:10:00,134.56,134.64,134.53,134.64,7892.0,121.9376,122.0101,121.9104,122.0101,7892.0
2021-12-23 14:15:00,134.62,134.75,134.61,134.61,10215.0,121.9919,122.1097,121.9829,121.9829,10215.0
2021-12-23 14:20:00,134.61,134.72,134.57,134.66,6654.0,121.9829,122.0826,121.9466,122.0282,6654.0
2021-12-23 14:25:00,134.62,134.87,134.5,134.77,25564.0,121.9919,122.2185,121.8832,122.1279,25564.0
2021-12-23 14:30:00,134.8,135.12,134.79,134.8,12151.0,122.155,122.445,122.146,122.155,12151.0
2021-12-23 14:35:00,134.82,134.93,134.78,134.84,8446.0,122.1732,122.2729,122.1369,122.1913,8446.0
2021-12-23 14:40:00,134.86,134.88,134.65,134.7,8535.0,122.2094,122.2275,122.0191,122.0644,8535.0
2021-12-23 14:45:00,134.7,134.8,134.59,134.74,8697.0,122.0644,122.155,121.9647,122.1007,8697.0
2021-12-23 14:50:00,134.78,134.85,134.63,134.8,16238.0,122.1369,122.2004,122.001,122.155,16238.0
2021-12-23 14:55:00,134.81,134.88,134.62,134.82,13486.0,122.1641,122.2275,121.9919,122.1732,13486.0
2021-12-23 15:00:00,134.85,134.86,134.42,134.42,18415.0,122.2004,122.2094,121.8107,121.8107,18415.0
2021-12-23 15:05:00,134.47,134.56,134.37,134.55,12492.0,121.856,121.9376,121.7654,121.9285,12492.0
2021-12-23 15:10:00,134.53,134.65,134.42,134.48,11157.0,121.9104,122.0191,121.8107,121.8651,11157.0
2021-12-23 15:15:00,134.51,134.57,134.28,134.51,27322.0,121.8922,121.9466,121.6838,121.8922,27322.0
2021-12-23 15:20:00,134.57,134.57,134.35,134.37,12897.0,121.9466,121.9466,121.7473,121.7654,12897.0
2021-12-23 15:25:00,134.37,134.48,134.15,134.37,18184.0,121.7654,121.8651,121.566,121.7654,18184.0
2021-12-23 15:30:00,134.37,134.5,134.22,134.22,18696.0,121.7654,121.8832,121.6295,121.6295,18696.0
2021-12-23 15:35:00,134.19,134.42,134.18,134.24,21021.0,121.6023,121.8107,121.5932,121.6476,21021.0
2021-12-23 15:40:00,134.28,134.33,134.05,134.27,24414.0,121.6838,121.7291,121.4754,121.6748,24414.0
2021-12-23 15:45:00,134.29,134.51,134.2,134.48,27156.0,121.6929,121.8922,121.6113,121.8651,27156.0
2021-12-23 15:50:00,134.51,134.66,134.25,134.49,72583.0,121.8922,122.0282,121.6566,121.8741,72583.0
2021-12-23 15:55:00,134.48,134.52,134.16,134.23,145242.0,121.8651,121.9013,121.5751,121.6385,145242.0
2021-12-27 09:30:00,134.72,134.82,134.26,134.39,24609.0,122.0826,122.1732,121.6657,121.7835,24609.0
2021-12-27 09:35:00,134.52,134.53,134.03,134.13,16006.0,121.9013,121.9104,121.4573,121.5479,16006.0
2021-12-27 09:40:00,134.09,134.11,133.81,133.95,9763.0,121.5116,121.5298,121.2579,121.3848,9763.0
2021-12-27 09:45:00,133.99,134.23,133.91,134.13,15684.0,121.421,121.6385,121.3485,121.5479,15684.0
2021-12-27 09:50:00,134.19,134.43,133.99,134.16,7183.0,121.6023,121.8198,121.421,121.5751,7183.0
2021-12-27 09:55:00,134.09,134.13,133.95,134.07,9035.0,121.5116,121.5479,121.3848,121.4935,9035.0
2021-12-27 10:00:00,134.12,134.36,133.94,134.0,25308.0,121.5388,121.7563,121.3757,121.4301,25308.0
2021-12-27 10:05:00,134.0,134.16,133.65,133.77,10804.0,121.4301,121.5751,121.1129,121.2217,10804.0
2021-12-27 10:10:00,133.73,133.75,133.51,133.55,7178.0,121.1854,121.2035,120.9861,121.0223,7178.0
2021-12-27 10:15:00,133.58,133.62,133.45,133.46,16850.0,121.0495,121.0857,120.9317,120.9407,16850.0
2021-12-27 10:20:00,133.46,133.69,133.43,133.58,13576.0,120.9407,121.1492,120.9136,121.0495,13576.0
2021-12-27 10:25:00,133.55,133.72,133.38,133.67,16990.0,121.0223,121.1764,120.8682,121.131,16990.0
2021-12-27 10:30:00,133.72,134.46,133.72,134.46,9565.0,121.1764,121.8469,121.1764,121.8469,9565.0
2021-12-27 10:35:00,134.43,134.73,134.42,134.59,22075.0,121.8198,122.0916,121.8107,121.9647,22075.0
2021-12-27 10:40:00,134.63,134.79,134.46,134.73,27895.0,122.001,122.146,121.8469,122.0916,27895.0
2021-12-27 10:45:00,134.79,134.9,134.67,134.9,11789.0,122.146,122.2457,122.0372,122.2457,11789.0
2021-12-27 10:50:00,134.89,135.01,134.8,135.0,14413.0,122.2366,122.3453,122.155,122.3363,14413.0
2021-12-27 10:55:00,134.99,135.01,134.46,134.48,23032.0,122.3272,122.3453,121.8469,121.8651,23032.0
2021-12-27 11:00:00,134.52,134.78,134.49,134.58,11945.0,121.9013,122.1369,121.8741,121.9557,11945.0
2021-12-27 11:05:00,134.62,134.75,134.55,134.73,6397.0,121.9919,122.1097,121.9285,122.0916,6397.0
2021-12-27 11:10:00,134.76,134.77,134.63,134.73,12244.0,122.1188,122.1279,122.001,122.0916,12244.0
2021-12-27 11:15:00,134.73,134.73,134.31,134.36,16335.0,122.0916,122.0916,121.711,121.7563,16335.0
2021-12-27 11:20:00,134.36,134.41,134.2,134.31,16002.0,121.7563,121.8016,121.6113,121.711,16002.0
2021-12-27 11:25:00,134.31,134.33,133.99,134.04,20727.0,121.711,121.7291,121.421,121.4663,20727.0
2021-12-27 11:30:00,134.08,134.22,134.03,134.12,14709.0,121.5026,121.6295,121.4573,121.5388,14709.0
2021-12-27 11:35:00,134.17,134.3,134.09,134.24,19631.0,121.5841,121.7019,121.5116,121.6476,19631.0
2021-12-27 11:40:00,134.23,134.44,134.18,134.44,12067.0,121.6385,121.8288,121.5932,121.8288,12067.0
2021-12-27 11:45:00,134.43,134.43,134.3,134.35,3500.0,121.8198,121.8198,121.7019,121.7473,3500.0
2021-12-27 11:50:00,134.31,134.54,134.27,134.51,5430.0,121.711,121.9194,121.6748,121.8922,5430.0
2021-12-27 11:55:00,134.52,134.53,134.45,134.49,5759.0,121.9013,121.9104,121.8379,121.8741,5759.0
2021-12-27 12:00:00,134.5,134.6,134.49,134.55,5324.0,121.8832,121.9738,121.8741,121.9285,5324.0
2021-12-27 12:05:00,134.56,134.59,134.52,134.53,3883.0,121.9376,121.9647,121.9013,121.9104,3883.0
2021-12-27 12:10:00,134.5,134.51,134.42,134.5,4452.0,121.8832,121.8922,121.8107,121.8832,4452.0
2021-12-27 12:15:00,134.51,134.58,134.46,134.58,5179.0,121.8922,121.9557,121.8469,121.9557,5179.0
2021-12-27 12:20:00,134.63,134.75,134.6,134.66,4724.0,122.001,122.1097,121.9738,122.0282,4724.0
2021-12-27 12:25:00,134.67,134.69,134.49,134.55,7236.0,122.0372,122.0554,121.8741,121.9285,7236.0
2021-12-27 12:30:00,134.55,134.55,134.38,134.41,5183.0,121.9285,121.9285,121.7744,121.8016,5183.0
2021-12-27 12:35:00,134.42,134.5,134.38,134.49,5069.0,121.8107,121.8832,121.7744,121.8741,5069.0
2021-12-27 12:40:00,134.46,134.52,134.42,134.49,5298.0,121.8469,121.9013,121.8107,121.8741,5298.0
2021-12-27 12:45:00,134.48,134.52,134.44,134.47,13636.0,121.8651,121.9013,121.8288,121.856,13636.0
2021-12-27 12:50:00,134.47,134.51,134.25,134.29,9674.0,121.856,121.8922,121.6566,121.6929,9674.0
2021-12-27 12:55:00,134.28,134.35,134.23,134.35,5177.0,121.6838,121.7473,121.6385,121.7473,5177.0
2021-12-27 13:00:00,134.33,134.36,134.16,134.21,9711.0,121.7291,121.7563,121.5751,121.6204,9711.0
2021-12-27 13:05:00,134.23,134.36,134.23,134.27,9756.0,121.6385,121.7563,121.6385,121.6748,9756.0
2021-12-27 13:10:00,134.28,134.31,134.2,134.27,12285.0,121.6838,121.711,121.6113,121.6748,12285.0
2021-12-27 13:15:00,134.27,134.27,134.13,134.15,5658.0,121.6748,121.6748,121.5479,121.566,5658.0
2021-12-27 13:20:00,134.14,134.25,134.02,134.12,15288.0,121.557,121.6566,121.4482,121.5388,15288.0
2021-12-27 13:25:00,134.18,134.44,134.18,134.3,5982.0,121.5932,121.8288,121.5932,121.7019,5982.0
2021-12-27 13:30:00,134.34,134.34,134.2,134.21,12873.0,121.7382,121.7382,121.6113,121.6204,12873.0
2021-12-27 13:35:00,134.21,134.29,134.19,134.25,4755.0,121.6204,121.6929,121.6023,121.6566,4755.0
2021-12-27 13:40:00,134.25,134.28,134.12,134.25,10089.0,121.6566,121.6838,121.5388,121.6566,10089.0
2021-12-27 13:45:00,134.28,134.36,134.21,134.21,2845.0,121.6838,121.7563,121.6204,121.6204,2845.0
2021-12-27 13:50:00,134.18,134.3,134.18,134.27,4169.0,121.5932,121.7019,121.5932,121.6748,4169.0
2021-12-27 13:55:00,134.3,134.41,134.26,134.38,8869.0,121.7019,121.8016,121.6657,121.7744,8869.0
2021-12-27 14:00:00,134.37,134.4,134.2,134.28,7824.0,121.7654,121.7926,121.6113,121.6838,7824.0
2021-12-27 14:05:00,134.28,134.3,134.21,134.28,6300.0,121.6838,121.7019,121.6204,121.6838,6300.0
2021-12-27 14:10:00,134.32,134.43,134.32,134.35,4736.0,121.7201,121.8198,121.7201,121.7473,4736.0
2021-12-27 14:15:00,134.4,134.4,134.32,134.33,5472.0,121.7926,121.7926,121.7201,121.7291,5472.0
2021-12-27 14:20:00,134.3,134.37,134.28,134.31,6972.0,121.7019,121.7654,121.6838,121.711,6972.0
2021-12-27 14:25:00,134.31,134.34,134.28,134.33,12229.0,121.711,121.7382,121.6838,121.7291,12229.0
2021-12-27 14:30:00,134.33,134.5,134.31,134.46,9486.0,121.7291,121.8832,121.711,121.8469,9486.0
2021-12-27 14:35:00,134.46,134.49,134.43,134.48,5489.0,121.8469,121.8741,121.8198,121.8651,5489.0
2021-12-27 14:40:00,134.48,134.48,134.4,134.4,7082.0,121.8651,121.8651,121.7926,121.7926,7082.0
2021-12-27 14:45:00,134.37,134.42,134.28,134.35,5521.0,121.7654,121.8107,121.6838,121.7473,5521.0
2021-12-27 14:50:00,134.34,134.4,134.3,134.37,6560.0,121.7382,121.7926,121.7019,121.7654,6560.0
2021-12-27 14:55:00,134.34,134.49,134.3,134.48,9545.0,121.7382,121.8741,121.7019,121.8651,9545.0
2021-12-27 15:00:00,134.52,134.56,134.51,134.55,14651.0,121.9013,121.9376,121.8922,121.9285,14651.0
2021-12-27 15:05:00,134.55,134.69,134.54,134.63,18578.0,121.9285,122.0554,121.9194,122.001,18578.0
2021-12-27 15:10:00,134.63,134.63,134.54,134.62,13971.0,122.001,122.001,121.9194,121.9919,13971.0
2021-12-27 15:15:00,134.6,134.79,134.6,134.78,11788.0,121.9738,122.146,121.9738,122.1369,11788.0
2021-12-27 15:20:00,134.78,135.03,134.77,134.92,8931.0,122.1369,122.3635,122.1279,122.2638,8931.0
2021-12-27 15:25:00,134.94,135.19,134.94,135.13,7468.0,122.2819,122.5085,122.2819,122.4541,7468.0
2021-12-27 15:30:00,135.13,135.33,135.13,135.2,23142.0,122.4541,122.6353,122.4541,122.5175,23142.0
2021-12-27 15:35:00,135.18,135.2,135.0,135.12,18230.0,122.4994,122.5175,122.3363,122.445,18230.0
2021-12-27 15:40:00,135.12,135.41,135.1,135.38,15982.0,122.445,122.7078,122.4269,122.6806,15982.0
2021-12-27 15:45:00,135.4,135.65,135.39,135.52,18635.0,122.6988,122.9253,122.6897,122.8075,18635.0
2021-12-27 15:50:00,135.53,135.85,135.47,135.68,49536.0,122.8166,123.1066,122.7622,122.9525,49536.0
2021-12-27 15:55:00,135.72,135.77,135.54,135.62,73887.0,122.9887,123.0341,122.8256,122.8981,73887.0
2021-12-28 09:30:00,136.02,136.42,135.31,135.93,13872.0,123.2606,123.6231,122.6172,123.179,13872.0
2021-12-28 09:35:00,136.08,136.3,135.96,136.3,2269.0,123.315,123.5143,123.2062,123.5143,2269.0
2021-12-28 09:40:00,136.37,136.53,135.92,136.18,6790.0,123.5778,123.7228,123.17,123.4056,6790.0
2021-12-28 09:45:00,136.16,136.36,136.03,136.05,4010.0,123.3875,123.5687,123.2697,123.2878,4010.0
2021-12-28 09:50:00,136.08,136.41,136.07,136.31,5027.0,123.315,123.614,123.3059,123.5234,5027.0
2021-12-28 09:55:00,136.39,136.41,136.22,136.28,4801.0,123.5959,123.614,123.4418,123.4962,4801.0
2021-12-28 10:00:00,136.27,136.42,136.26,136.4,3154.0,123.4872,123.6231,123.4781,123.605,3154.0
2021-12-28 10:05:00,136.49,136.5,136.3,136.36,2714.0,123.6865,123.6956,123.5143,123.5687,2714.0
2021-12-28 10:10:00,136.4,136.87,136.39,136.76,4039.0,123.605,124.0309,123.5959,123.9312,4039.0
2021-12-28 10:15:00,136.75,136.9,136.74,136.75,5040.0,123.9221,124.0581,123.9131,123.9221,5040.0
2021-12-28 10:20:00,136.8,136.9,136.78,136.79,4743.0,123.9674,124.0581,123.9493,123.9584,4743.0
2021-12-28 10:25:00,136.78,136.9,136.66,136.79,8351.0,123.9493,124.0581,123.8406,123.9584,8351.0
2021-12-28 10:30:00,136.73,136.76,136.41,136.45,7052.0,123.904,123.9312,123.614,123.6503,7052.0
2021-12-28 10:35:00,136.52,136.69,136.52,136.61,3162.0,123.7137,123.8678,123.7137,123.7953,3162.0
2021-12-28 10:40:00,136.62,136.79,136.45,136.45,6867.0,123.8043,123.9584,123.6503,123.6503,6867.0
2021-12-28 10:45:00,136.43,136.65,136.35,136.59,2638.0,123.6321,123.8315,123.5596,123.7771,2638.0
2021-12-28 10:50:00,136.65,136.73,136.57,136.64,6706.0,123.8315,123.904,123.759,123.8224,6706.0
2021-12-28 10:55:00,136.68,136.76,136.58,136.61,2707.0,123.8587,123.9312,123.7681,123.7953,2707.0
2021-12-28 11:00:00,136.57,136.6,136.29,136.29,7991.0,123.759,123.7862,123.5053,123.5053,7991.0
2021-12-28 11:05:00,136.29,136.37,136.11,136.22,2177.0,123.5053,123.5778,123.3422,123.4418,2177.0
2021-12-28 11:10:00,136.15,136.25,136.09,136.12,7162.0,123.3784,123.469,123.324,123.3512,7162.0
2021-12-28 11:15:00,136.16,136.16,136.01,136.01,2223.0,123.3875,123.3875,123.2515,123.2515,2223.0
2021-12-28 11:20:00,136.07,136.2,136.07,136.12,2625.0,123.3059,123.4237,123.3059,123.3512,2625.0
2021-12-28 11:25:00,136.16,136.16,136.02,136.11,5899.0,123.3875,123.3875,123.2606,123.3422,5899.0
2021-12-28 11:30:00,136.15,136.26,136.11,136.26,4829.0,123.3784,123.4781,123.3422,123.4781,4829.0
2021-12-28 11:35:00,136.23,136.36,136.19,136.29,11121.0,123.4509,123.5687,123.4147,123.5053,11121.0
2021-12-28 11:40:00,136.36,136.36,136.16,136.23,1646.0,123.5687,123.5687,123.3875,123.4509,1646.0
2021-12-28 11:45:00,136.25,136.25,136.21,136.25,2064.0,123.469,123.469,123.4328,123.469,2064.0
2021-12-28 11:50:00,136.26,136.26,136.18,136.19,5041.0,123.4781,123.4781,123.4056,123.4147,5041.0
2021-12-28 11:55:00,136.22,136.33,136.21,136.26,2998.0,123.4418,123.5415,123.4328,123.4781,2998.0
2021-12-28 12:00:00,136.25,136.33,136.18,136.18,6430.0,123.469,123.5415,123.4056,123.4056,6430.0
2021-12-28 12:05:00,136.18,136.18,136.08,136.08,4271.0,123.4056,123.4056,123.315,123.315,4271.0
2021-12-28 12:10:00,136.1,136.12,136.07,136.09,3073.0,123.3331,123.3512,123.3059,123.324,3073.0
2021-12-28 12:15:00,136.13,136.16,135.88,135.93,5459.0,123.3603,123.3875,123.1337,123.179,5459.0
2021-12-28 12:20:00,135.97,135.97,135.76,135.8,3411.0,123.2153,123.2153,123.025,123.0612,3411.0
2021-12-28 12:25:00,135.77,135.85,135.71,135.71,7182.0,123.0341,123.1066,122.9797,122.9797,7182.0
2021-12-28 12:30:00,135.76,135.83,135.42,135.42,4125.0,123.025,123.0884,122.7169,122.7169,4125.0
2021-12-28 12:35:00,135.48,135.6,135.44,135.5,10917.0,122.7713,122.88,122.735,122.7894,10917.0
2021-12-28 12:40:00,135.49,135.6,135.43,135.59,3908.0,122.7803,122.88,122.7259,122.8709,3908.0
2021-12-28 12:45:00,135.62,135.71,135.62,135.68,2740.0,122.8981,122.9797,122.8981,122.9525,2740.0
2021-12-28 12:50:00,135.69,135.87,135.67,135.87,3050.0,122.9616,123.1247,122.9434,123.1247,3050.0
2021-12-28 12:55:00,135.88,135.96,135.88,135.91,3000.0,123.1337,123.2062,123.1337,123.1609,3000.0
2021-12-28 13:00:00,135.87,135.93,135.82,135.93,1952.0,123.1247,123.179,123.0794,123.179,1952.0
2021-12-28 13:05:00,135.96,136.03,135.96,136.01,3185.0,123.2062,123.2697,123.2062,123.2515,3185.0
2021-12-28 13:10:00,135.98,136.0,135.83,135.84,6367.0,123.2244,123.2425,123.0884,123.0975,6367.0
2021-12-28 13:15:00,135.85,135.85,135.67,135.67,1589.0,123.1066,123.1066,122.9434,122.9434,1589.0
2021-12-28 13:20:00,135.72,135.76,135.69,135.76,2707.0,122.9887,123.025,122.9616,123.025,2707.0
2021-12-28 13:25:00,135.74,135.83,135.71,135.8,1971.0,123.0069,123.0884,122.9797,123.0612,1971.0
2021-12-28 13:30:00,135.77,135.83,135.77,135.81,2277.0,123.0341,123.0884,123.0341,123.0703,2277.0
2021-12-28 13:35:00,135.78,135.81,135.63,135.63,1595.0,123.0431,123.0703,122.9072,122.9072,1595.0
2021-12-28 13:40:00,135.69,135.7,135.65,135.65,3069.0,122.9616,122.9706,122.9253,122.9253,3069.0
2021-12-28 13:45:00,135.65,135.67,135.58,135.67,2772.0,122.9253,122.9434,122.8619,122.9434,2772.0
2021-12-28 13:50:00,135.68,135.68,135.64,135.64,1573.0,122.9525,122.9525,122.9162,122.9162,1573.0
2021-12-28 13:55:00,135.64,135.7,135.58,135.69,8683.0,122.9162,122.9706,122.8619,122.9616,8683.0
2021-12-28 14:00:00,135.71,135.71,135.31,135.32,2788.0,122.9797,122.9797,122.6172,122.6263,2788.0
2021-12-28 14:05:00,135.34,135.44,135.34,135.42,3557.0,122.6444,122.735,122.6444,122.7169,3557.0
2021-12-28 14:10:00,135.44,135.48,135.38,135.38,2541.0,122.735,122.7713,122.6806,122.6806,2541.0
2021-12-28 14:15:00,135.43,135.43,135.32,135.32,5597.0,122.7259,122.7259,122.6263,122.6263,5597.0
2021-12-28 14:20:00,135.36,135.43,135.32,135.43,6011.0,122.6625,122.7259,122.6263,122.7259,6011.0
2021-12-28 14:25:00,135.43,135.46,135.37,135.41,4300.0,122.7259,122.7531,122.6716,122.7078,4300.0
2021-12-28 14:30:00,135.39,135.61,135.39,135.54,4376.0,122.6897,122.8891,122.6897,122.8256,4376.0
2021-12-28 14:35:00,135.53,135.58,135.53,135.56,1976.0,122.8166,122.8619,122.8166,122.8438,1976.0
2021-12-28 14:40:00,135.61,135.63,135.47,135.48,5057.0,122.8891,122.9072,122.7622,122.7713,5057.0
2021-12-28 14:45:00,135.51,135.53,135.46,135.51,5234.0,122.7984,122.8166,122.7531,122.7984,5234.0
2021-12-28 14:50:00,135.48,135.61,135.48,135.57,5897.0,122.7713,122.8891,122.7713,122.8528,5897.0
2021-12-28 14:55:00,135.57,135.57,135.51,135.51,2748.0,122.8528,122.8528,122.7984,122.7984,2748.0
2021-12-28 15:00:00,135.51,135.51,135.37,135.39,9684.0,122.7984,122.7984,122.6716,122.6897,9684.0
2021-12-28 15:05:00,135.36,135.53,135.36,135.52,7131.0,122.6625,122.8166,122.6625,122.8075,7131.0
2021-12-28 15:10:00,135.52,135.57,135.51,135.51,4583.0,122.8075,122.8528,122.7984,122.7984,4583.0
2021-12-28 15:15:00,135.52,135.52,135.44,135.46,4580.0,122.8075,122.8075,122.735,122.7531,4580.0
2021-12-28 15:20:00,135.47,135.51,135.39,135.39,8608.0,122.7622,122.7984,122.6897,122.6897,8608.0
2021-12-28 15:25:00,135.4,135.42,135.35,135.37,7945.0,122.6988,122.7169,122.6535,122.6716,7945.0
2021-12-28 15:30:00,135.39,135.44,135.18,135.27,11433.0,122.6897,122.735,122.4994,122.581,11433.0
2021-12-28 15:35:00,135.25,135.33,135.2,135.29,9581.0,122.5628,122.6353,122.5175,122.5991,9581.0
2021-12-28 15:40:00,135.31,135.51,135.31,135.41,12523.0,122.6172,122.7984,122.6172,122.7078,12523.0
2021-12-28 15:45:00,135.46,135.61,135.43,135.55,8623.0,122.7531,122.8891,122.7259,122.8347,8623.0
2021-12-28 15:50:00,135.55,135.89,135.51,135.84,32428.0,122.8347,123.1428,122.7984,123.0975,32428.0
2021-12-28 15:55:00,135.87,135.94,135.66,135.84,68185.0,123.1247,123.1881,122.9344,123.0975,68185.0
2021-12-29 09:30:00,135.67,136.06,135.67,135.82,12696.0,122.9434,123.2969,122.9434,123.0794,12696.0
2021-12-29 09:35:00,135.83,136.46,135.77,136.35,2069.0,123.0884,123.6593,123.0341,123.5596,2069.0
2021-12-29 09:40:00,136.37,136.85,136.36,136.84,4473.0,123.5778,124.0127,123.5687,124.0037,4473.0
2021-12-29 09:45:00,136.92,137.22,136.91,137.05,9893.0,124.0762,124.348,124.0671,124.194,9893.0
2021-12-29 09:50:00,136.94,136.95,136.45,136.59,8900.0,124.0943,124.1034,123.6503,123.7771,8900.0
2021-12-29 09:55:00,136.67,136.68,136.46,136.63,2517.0,123.8496,123.8587,123.6593,123.8134,2517.0
2021-12-29 10:00:00,136.61,136.75,136.48,136.71,5983.0,123.7953,123.9221,123.6775,123.8859,5983.0
2021-12-29 10:05:00,136.77,136.86,136.71,136.74,4138.0,123.9402,124.0218,123.8859,123.9131,4138.0
2021-12-29 10:10:00,136.78,136.86,136.49,136.56,6872.0,123.9493,124.0218,123.6865,123.7499,6872.0
2021-12-29 10:15:00,136.56,136.71,136.48,136.71,5233.0,123.7499,123.8859,123.6775,123.8859,5233.0
2021-12-29 10:20:00,136.61,136.67,136.52,136.61,3188.0,123.7953,123.8496,123.7137,123.7953,3188.0
2021-12-29 10:25:00,136.72,136.73,136.44,136.47,4768.0,123.8949,123.904,123.6412,123.6684,4768.0
2021-12-29 10:30:00,136.53,136.71,136.38,136.71,7776.0,123.7228,123.8859,123.5868,123.8859,7776.0
2021-12-29 10:35:00,136.71,136.84,136.68,136.81,4905.0,123.8859,124.0037,123.8587,123.9765,4905.0
2021-12-29 10:40:00,136.81,136.86,136.69,136.78,3314.0,123.9765,124.0218,123.8678,123.9493,3314.0
2021-12-29 10:45:00,136.84,136.9,136.81,136.84,3346.0,124.0037,124.0581,123.9765,124.0037,3346.0
2021-12-29 10:50:00,136.84,136.91,136.67,136.82,21529.0,124.0037,124.0671,123.8496,123.9856,21529.0
2021-12-29 10:55:00,136.83,136.83,136.75,136.82,3436.0,123.9946,123.9946,123.9221,123.9856,3436.0
2021-12-29 11:00:00,136.8,136.83,136.7,136.71,2433.0,123.9674,123.9946,123.8768,123.8859,2433.0
2021-12-29 11:05:00,136.68,136.7,136.5,136.5,1875.0,123.8587,123.8768,123.6956,123.6956,1875.0
2021-12-29 11:10:00,136.42,136.44,136.32,136.44,1530.0,123.6231,123.6412,123.5325,123.6412,1530.0
2021-12-29 11:15:00,136.45,136.59,136.45,136.53,5570.0,123.6503,123.7771,123.6503,123.7228,5570.0
2021-12-29 11:20:00,136.55,136.59,136.4,136.44,3429.0,123.7409,123.7771,123.605,123.6412,3429.0
2021-12-29 11:25:00,136.47,136.55,136.45,136.46,5451.0,123.6684,123.7409,123.6503,123.6593,5451.0
2021-12-29 11:30:00,136.48,136.67,136.44,136.67,3984.0,123.6775,123.8496,123.6412,123.8496,3984.0
2021-12-29 11:35:00,136.73,136.73,136.52,136.52,1845.0,123.904,123.904,123.7137,123.7137,1845.0
2021-12-29 11:40:00,136.56,136.77,136.56,136.72,2245.0,123.7499,123.9402,123.7499,123.8949,2245.0
2021-12-29 11:45:00,136.77,136.78,136.66,136.77,2769.0,123.9402,123.9493,123.8406,123.9402,2769.0
2021-12-29 11:50:00,136.82,136.83,136.77,136.81,1300.0,123.9856,123.9946,123.9402,123.9765,1300.0
2021-12-29 11:55:00,136.79,136.91,136.79,136.89,5409.0,123.9584,124.0671,123.9584,124.049,5409.0
2021-12-29 12:00:00,136.93,136.93,136.78,136.78,5489.0,124.0852,124.0852,123.9493,123.9493,5489.0
2021-12-29 12:05:00,136.75,136.85,136.69,136.72,3789.0,123.9221,124.0127,123.8678,123.8949,3789.0
2021-12-29 12:10:00,136.72,136.77,136.72,136.77,1260.0,123.8949,123.9402,123.8949,123.9402,1260.0
2021-12-29 12:15:00,136.77,136.77,136.63,136.63,2870.0,123.9402,123.9402,123.8134,123.8134,2870.0
2021-12-29 12:20:00,136.71,136.71,136.66,136.66,800.0,123.8859,123.8859,123.8406,123.8406,800.0
2021-12-29 12:25:00,136.67,136.68,136.63,136.64,4318.0,123.8496,123.8587,123.8134,123.8224,4318.0
2021-12-29 12:30:00,136.64,136.69,136.61,136.63,2331.0,123.8224,123.8678,123.7953,123.8134,2331.0
2021-12-29 12:35:00,136.69,136.89,136.69,136.87,4928.0,123.8678,124.049,123.8678,124.0309,4928.0
2021-12-29 12:40:00,136.92,137.1,136.91,137.02,6745.0,124.0762,124.2393,124.0671,124.1668,6745.0
2021-12-29 12:45:00,137.04,137.08,136.96,136.98,4969.0,124.1849,124.2212,124.1124,124.1306,4969.0
2021-12-29 12:50:00,137.0,137.02,136.96,136.98,2936.0,124.1487,124.1668,124.1124,124.1306,2936.0
2021-12-29 12:55:00,137.01,137.07,137.01,137.05,2400.0,124.1577,124.2121,124.1577,124.194,2400.0
2021-12-29 13:00:00,137.06,137.08,137.04,137.07,3380.0,124.203,124.2212,124.1849,124.2121,3380.0
2021-12-29 13:05:00,137.08,137.13,137.07,137.08,3364.0,124.2212,124.2665,124.2121,124.2212,3364.0
2021-12-29 13:10:00,137.09,137.15,137.08,137.12,3536.0,124.2302,124.2846,124.2212,124.2574,3536.0
2021-12-29 13:15:00,137.12,137.17,137.04,137.05,3960.0,124.2574,124.3027,124.1849,124.194,3960.0
2021-12-29 13:20:00,137.07,137.09,137.04,137.06,3422.0,124.2121,124.2302,124.1849,124.203,3422.0
2021-12-29 13:25:00,137.06,137.09,137.04,137.04,2400.0,124.203,124.2302,124.1849,124.1849,2400.0
2021-12-29 13:30:00,137.03,137.15,137.03,137.1,10994.0,124.1759,124.2846,124.1759,124.2393,10994.0
2021-12-29 13:35:00,137.12,137.12,137.02,137.03,7261.0,124.2574,124.2574,124.1668,124.1759,7261.0
2021-12-29 13:40:00,137.06,137.21,137.04,137.19,12836.0,124.203,124.339,124.1849,124.3209,12836.0
2021-12-29 13:45:00,137.17,137.23,137.16,137.22,2300.0,124.3027,124.3571,124.2937,124.348,2300.0
2021-12-29 13:50:00,137.22,137.28,137.19,137.28,4775.0,124.348,124.4024,124.3209,124.4024,4775.0
2021-12-29 13:55:00,137.3,137.4,137.3,137.35,4335.0,124.4205,124.5112,124.4205,124.4658,4335.0
2021-12-29 14:00:00,137.38,137.38,137.15,137.17,2900.0,124.493,124.493,124.2846,124.3027,2900.0
2021-12-29 14:05:00,137.15,137.22,137.15,137.19,4215.0,124.2846,124.348,124.2846,124.3209,4215.0
2021-12-29 14:10:00,137.23,137.27,137.21,137.23,2100.0,124.3571,124.3933,124.339,124.3571,2100.0
2021-12-29 14:15:00,137.22,137.32,137.2,137.32,3282.0,124.348,124.4387,124.3299,124.4387,3282.0
2021-12-29 14:20:00,137.37,137.4,137.33,137.35,4174.0,124.484,124.5112,124.4477,124.4658,4174.0
2021-12-29 14:25:00,137.39,137.39,137.23,137.24,4529.0,124.5021,124.5021,124.3571,124.3662,4529.0
2021-12-29 14:30:00,137.26,137.29,137.21,137.23,2100.0,124.3843,124.4115,124.339,124.3571,2100.0
2021-12-29 14:35:00,137.22,137.32,137.21,137.27,4932.0,124.348,124.4387,124.339,124.3933,4932.0
2021-12-29 14:40:00,137.25,137.27,137.23,137.27,3372.0,124.3752,124.3933,124.3571,124.3933,3372.0
2021-12-29 14:45:00,137.24,137.26,137.23,137.23,1400.0,124.3662,124.3843,124.3571,124.3571,1400.0
2021-12-29 14:50:00,137.25,137.33,137.24,137.26,8063.0,124.3752,124.4477,124.3662,124.3843,8063.0
2021-12-29 14:55:00,137.27,137.35,137.26,137.29,7447.0,124.3933,124.4658,124.3843,124.4115,7447.0
2021-12-29 15:00:00,137.29,137.34,137.08,137.3,26716.0,124.4115,124.4568,124.2212,124.4205,26716.0
2021-12-29 15:05:00,137.32,137.44,137.31,137.43,3743.0,124.4387,124.5474,124.4296,124.5383,3743.0
2021-12-29 15:10:00,137.45,137.6,137.45,137.6,4021.0,124.5565,124.6924,124.5565,124.6924,4021.0
2021-12-29 15:15:00,137.62,137.78,137.62,137.72,6113.0,124.7105,124.8555,124.7105,124.8011,6113.0
2021-12-29 15:20:00,137.73,137.76,137.7,137.71,4113.0,124.8102,124.8374,124.783,124.7921,4113.0
2021-12-29 15:25:00,137.67,137.82,137.67,137.78,6616.0,124.7558,124.8918,124.7558,124.8555,6616.0
2021-12-29 15:30:00,137.77,137.77,137.54,137.74,17718.0,124.8464,124.8464,124.638,124.8193,17718.0
2021-12-29 15:35:00,137.74,137.77,137.64,137.73,16582.0,124.8193,124.8464,124.7286,124.8102,16582.0
2021-12-29 15:40:00,137.74,137.83,137.72,137.79,9698.0,124.8193,124.9008,124.8011,124.8646,9698.0
2021-12-29 15:45:00,137.8,137.96,137.76,137.94,20504.0,124.8736,125.0186,124.8374,125.0005,20504.0
2021-12-29 15:50:00,137.94,138.09,137.62,137.68,41148.0,125.0005,125.1364,124.7105,124.7649,41148.0
2021-12-29 15:55:00,137.65,137.65,137.36,137.38,77250.0,124.7377,124.7377,124.4749,124.493,77250.0
2021-12-30 09:30:00,137.59,138.83,137.59,138.82,29936.0,124.6833,125.807,124.6833,125.7979,29936.0
2021-12-30 09:35:00,138.97,138.97,138.49,138.72,16520.0,125.9339,125.9339,125.4989,125.7073,16520.0
2021-12-30 09:40:00,138.6,138.6,137.84,138.09,6809.0,125.5986,125.5986,124.9099,125.1364,6809.0
2021-12-30 09:45:00,138.02,138.18,137.72,137.91,4534.0,125.073,125.218,124.8011,124.9733,4534.0
2021-12-30 09:50:00,137.89,137.9,137.57,137.58,6306.0,124.9552,124.9642,124.6652,124.6743,6306.0
2021-12-30 09:55:00,137.71,137.74,137.44,137.47,5923.0,124.7921,124.8193,124.5474,124.5746,5923.0
2021-12-30 10:00:00,137.44,137.45,137.06,137.19,6556.0,124.5474,124.5565,124.203,124.3209,6556.0
2021-12-30 10:05:00,137.22,137.41,137.15,137.41,9193.0,124.348,124.5202,124.2846,124.5202,9193.0
2021-12-30 10:10:00,137.37,137.41,137.26,137.41,3179.0,124.484,124.5202,124.3843,124.5202,3179.0
2021-12-30 10:15:00,137.47,137.87,137.47,137.77,6922.0,124.5746,124.9371,124.5746,124.8464,6922.0
2021-12-30 10:20:00,137.74,137.74,137.49,137.54,3364.0,124.8193,124.8193,124.5927,124.638,3364.0
2021-12-30 10:25:00,137.59,137.62,137.51,137.53,5460.0,124.6833,124.7105,124.6108,124.629,5460.0
2021-12-30 10:30:00,137.56,137.56,137.25,137.3,6475.0,124.6561,124.6561,124.3752,124.4205,6475.0
2021-12-30 10:35:00,137.3,137.35,137.15,137.15,3578.0,124.4205,124.4658,124.2846,124.2846,3578.0
2021-12-30 10:40:00,137.2,137.4,137.09,137.4,9511.0,124.3299,124.5112,124.2302,124.5112,9511.0
2021-12-30 10:45:00,137.4,137.57,137.33,137.45,6707.0,124.5112,124.6652,124.4477,124.5565,6707.0
2021-12-30 10:50:00,137.49,137.49,137.43,137.46,1776.0,124.5927,124.5927,124.5383,124.5655,1776.0
2021-12-30 10:55:00,137.46,137.46,137.19,137.38,4339.0,124.5655,124.5655,124.3209,124.493,4339.0
2021-12-30 11:00:00,137.41,137.53,137.31,137.45,5685.0,124.5202,124.629,124.4296,124.5565,5685.0
2021-12-30 11:05:00,137.47,137.48,137.35,137.38,5318.0,124.5746,124.5836,124.4658,124.493,5318.0
2021-12-30 11:10:00,137.45,137.53,137.45,137.52,11284.0,124.5565,124.629,124.5565,124.6199,11284.0
2021-12-30 11:15:00,137.52,137.62,137.49,137.49,3062.0,124.6199,124.7105,124.5927,124.5927,3062.0
2021-12-30 11:20:00,137.53,137.59,137.37,137.55,15713.0,124.629,124.6833,124.484,124.6471,15713.0
2021-12-30 11:25:00,137.57,137.61,137.53,137.56,2554.0,124.6652,124.7015,124.629,124.6561,2554.0
2021-12-30 11:30:00,137.52,137.52,137.19,137.23,7094.0,124.6199,124.6199,124.3209,124.3571,7094.0
2021-12-30 11:35:00,137.25,137.38,137.23,137.36,5878.0,124.3752,124.493,124.3571,124.4749,5878.0
2021-12-30 11:40:00,137.33,137.35,137.15,137.16,4238.0,124.4477,124.4658,124.2846,124.2937,4238.0
2021-12-30 11:45:00,137.15,137.2,137.08,137.2,5081.0,124.2846,124.3299,124.2212,124.3299,5081.0
2021-12-30 11:50:00,137.21,137.34,137.18,137.21,7687.0,124.339,124.4568,124.3118,124.339,7687.0
2021-12-30 11:55:00,137.27,137.31,137.22,137.23,3003.0,124.3933,124.4296,124.348,124.3571,3003.0
2021-12-30 12:00:00,137.23,137.28,137.21,137.24,2768.0,124.3571,124.4024,124.339,124.3662,2768.0
2021-12-30 12:05:00,137.24,137.24,137.12,137.13,2382.0,124.3662,124.3662,124.2574,124.2665,2382.0
2021-12-30 12:10:00,137.07,137.1,136.83,136.88,4002.0,124.2121,124.2393,123.9946,124.0399,4002.0
2021-12-30 12:15:00,136.87,136.93,136.85,136.93,3341.0,124.0309,124.0852,124.0127,124.0852,3341.0
2021-12-30 12:20:00,136.95,136.95,136.75,136.84,9370.0,124.1034,124.1034,123.9221,124.0037,9370.0
2021-12-30 12:25:00,136.84,136.86,136.76,136.81,9713.0,124.0037,124.0218,123.9312,123.9765,9713.0
2021-12-30 12:30:00,136.81,136.93,136.8,136.91,13076.0,123.9765,124.0852,123.9674,124.0671,13076.0
2021-12-30 12:35:00,136.93,136.98,136.87,136.87,6419.0,124.0852,124.1306,124.0309,124.0309,6419.0
2021-12-30 12:40:00,136.83,136.94,136.83,136.87,7397.0,123.9946,124.0943,123.9946,124.0309,7397.0
2021-12-30 12:45:00,136.92,136.92,136.8,136.8,4810.0,124.0762,124.0762,123.9674,123.9674,4810.0
2021-12-30 12:50:00,136.83,136.83,136.69,136.7,3698.0,123.9946,123.9946,123.8678,123.8768,3698.0
2021-12-30 12:55:00,136.71,136.75,136.69,136.75,5783.0,123.8859,123.9221,123.8678,123.9221,5783.0
2021-12-30 13:00:00,136.75,136.75,136.59,136.66,5257.0,123.9221,123.9221,123.7771,123.8406,5257.0
2021-12-30 13:05:00,136.67,136.74,136.59,136.68,15509.0,123.8496,123.9131,123.7771,123.8587,15509.0
2021-12-30 13:10:00,136.64,136.65,136.45,136.53,11457.0,123.8224,123.8315,123.6503,123.7228,11457.0
2021-12-30 13:15:00,136.52,136.55,136.42,136.5,14294.0,123.7137,123.7409,123.6231,123.6956,14294.0
2021-12-30 13:20:00,136.47,136.64,136.39,136.64,7640.0,123.6684,123.8224,123.5959,123.8224,7640.0
2021-12-30 13:25:00,136.64,136.64,136.58,136.58,4032.0,123.8224,123.8224,123.7681,123.7681,4032.0
2021-12-30 13:30:00,136.6,136.61,136.58,136.59,596.0,123.7862,123.7953,123.7681,123.7771,596.0
2021-12-30 13:35:00,136.6,136.64,136.57,136.63,3075.0,123.7862,123.8224,123.759,123.8134,3075.0
2021-12-30 13:40:00,136.63,136.86,136.61,136.86,6748.0,123.8134,124.0218,123.7953,124.0218,6748.0
2021-12-30 13:45:00,136.85,136.95,136.85,136.92,5181.0,124.0127,124.1034,124.0127,124.0762,5181.0
2021-12-30 13:50:00,136.94,137.02,136.9,136.9,3648.0,124.0943,124.1668,124.0581,124.0581,3648.0
2021-12-30 13:55:00,136.78,136.82,136.73,136.8,5097.0,123.9493,123.9856,123.904,123.9674,5097.0
2021-12-30 14:00:00,136.79,136.79,136.64,136.68,8481.0,123.9584,123.9584,123.8224,123.8587,8481.0
2021-12-30 14:05:00,136.66,136.74,136.61,136.72,9323.0,123.8406,123.9131,123.7953,123.8949,9323.0
2021-12-30 14:10:00,136.69,136.69,136.6,136.64,4773.0,123.8678,123.8678,123.7862,123.8224,4773.0
2021-12-30 14:15:00,136.65,136.76,136.64,136.72,4381.0,123.8315,123.9312,123.8224,123.8949,4381.0
2021-12-30 14:20:00,136.74,136.74,136.67,136.67,1367.0,123.9131,123.9131,123.8496,123.8496,1367.0
2021-12-30 14:25:00,136.7,136.89,136.67,136.89,5447.0,123.8768,124.049,123.8496,124.049,5447.0
2021-12-30 14:30:00,136.89,136.96,136.85,136.93,4139.0,124.049,124.1124,124.0127,124.0852,4139.0
2021-12-30 14:35:00,136.94,137.04,136.92,137.02,4319.0,124.0943,124.1849,124.0762,124.1668,4319.0
2021-12-30 14:40:00,137.01,137.08,137.01,137.08,2084.0,124.1577,124.2212,124.1577,124.2212,2084.0
2021-12-30 14:45:00,137.07,137.07,136.97,136.97,3675.0,124.2121,124.2121,124.1215,124.1215,3675.0
2021-12-30 14:50:00,136.97,136.97,136.89,136.89,1805.0,124.1215,124.1215,124.049,124.049,1805.0
2021-12-30 14:55:00,136.9,136.95,136.8,136.82,5602.0,124.0581,124.1034,123.9674,123.9856,5602.0
2021-12-30 15:00:00,136.84,136.87,136.72,136.8,6001.0,124.0037,124.0309,123.8949,123.9674,6001.0
2021-12-30 15:05:00,136.79,136.86,136.72,136.86,3774.0,123.9584,124.0218,123.8949,124.0218,3774.0
2021-12-30 15:10:00,136.88,136.94,136.82,136.9,5514.0,124.0399,124.0943,123.9856,124.0581,5514.0
2021-12-30 15:15:00,136.94,136.95,136.85,136.9,9642.0,124.0943,124.1034,124.0127,124.0581,9642.0
2021-12-30 15:20:00,136.92,136.93,136.85,136.86,5113.0,124.0762,124.0852,124.0127,124.0218,5113.0
2021-12-30 15:25:00,136.87,136.9,136.79,136.79,4656.0,124.0309,124.0581,123.9584,123.9584,4656.0
2021-12-30 15:30:00,136.78,136.79,136.7,136.71,5121.0,123.9493,123.9584,123.8768,123.8859,5121.0
2021-12-30 15:35:00,136.7,136.85,136.67,136.81,7392.0,123.8768,124.0127,123.8496,123.9765,7392.0
2021-12-30 15:40:00,136.79,136.8,136.62,136.69,12723.0,123.9584,123.9674,123.8043,123.8678,12723.0
2021-12-30 15:45:00,136.69,136.73,136.44,136.57,34116.0,123.8678,123.904,123.6412,123.759,34116.0
2021-12-30 15:50:00,136.54,136.65,136.36,136.52,19288.0,123.7318,123.8315,123.5687,123.7137,19288.0
2021-12-30 15:55:00,136.49,136.53,136.27,136.45,61433.0,123.6865,123.7228,123.4872,123.6503,61433.0
2021-12-31 09:30:00,136.52,136.52,135.84,135.84,17718.0,123.7137,123.7137,123.0975,123.0975,17718.0
2021-12-31 09:35:00,136.1,136.35,135.97,136.34,2006.0,123.3331,123.5596,123.2153,123.5506,2006.0
2021-12-31 09:40:00,136.39,136.39,136.29,136.33,1150.0,123.5959,123.5959,123.5053,123.5415,1150.0
2021-12-31 09:45:00,136.32,136.37,136.29,136.37,750.0,123.5325,123.5778,123.5053,123.5778,750.0
2021-12-31 09:50:00,136.43,136.61,136.36,136.41,5528.0,123.6321,123.7953,123.5687,123.614,5528.0
2021-12-31 09:55:00,136.27,136.58,136.12,136.23,8809.0,123.4872,123.7681,123.3512,123.4509,8809.0
2021-12-31 10:00:00,136.19,136.59,136.16,136.47,7980.0,123.4147,123.7771,123.3875,123.6684,7980.0
2021-12-31 10:05:00,136.54,136.8,136.48,136.75,4509.0,123.7318,123.9674,123.6775,123.9221,4509.0
2021-12-31 10:10:00,136.76,136.76,136.61,136.66,4750.0,123.9312,123.9312,123.7953,123.8406,4750.0
2021-12-31 10:15:00,136.71,137.01,136.71,136.89,4887.0,123.8859,124.1577,123.8859,124.049,4887.0
2021-12-31 10:20:00,136.87,136.98,136.78,136.8,14068.0,124.0309,124.1306,123.9493,123.9674,14068.0
2021-12-31 10:25:00,136.84,137.15,136.84,137.01,1865.0,124.0037,124.2846,124.0037,124.1577,1865.0
2021-12-31 10:30:00,136.98,136.98,136.64,136.68,6700.0,124.1306,124.1306,123.8224,123.8587,6700.0
2021-12-31 10:35:00,136.72,136.82,136.64,136.67,3119.0,123.8949,123.9856,123.8224,123.8496,3119.0
2021-12-31 10:40:00,136.66,136.8,136.66,136.8,3015.0,123.8406,123.9674,123.8406,123.9674,3015.0
2021-12-31 10:45:00,136.83,136.88,136.69,136.73,3265.0,123.9946,124.0399,123.8678,123.904,3265.0
2021-12-31 10:50:00,136.78,136.87,136.77,136.79,2884.0,123.9493,124.0309,123.9402,123.9584,2884.0
2021-12-31 10:55:00,136.83,136.87,136.82,136.86,1601.0,123.9946,124.0309,123.9856,124.0218,1601.0
2021-12-31 11:00:00,136.92,136.92,136.8,136.8,2872.0,124.0762,124.0762,123.9674,123.9674,2872.0
2021-12-31 11:05:00,136.87,136.89,136.79,136.84,2936.0,124.0309,124.049,123.9584,124.0037,2936.0
2021-12-31 11:10:00,136.82,136.97,136.77,136.92,2547.0,123.9856,124.1215,123.9402,124.0762,2547.0
2021-12-31 11:15:00,136.94,136.94,136.72,136.72,1302.0,124.0943,124.0943,123.8949,123.8949,1302.0
2021-12-31 11:20:00,136.76,136.76,136.54,136.54,4126.0,123.9312,123.9312,123.7318,123.7318,4126.0
2021-12-31 11:25:00,136.55,136.6,136.53,136.53,1726.0,123.7409,123.7862,123.7228,123.7228,1726.0
2021-12-31 11:30:00,136.52,136.57,136.51,136.53,3811.0,123.7137,123.759,123.7046,123.7228,3811.0
2021-12-31 11:35:00,136.53,136.56,136.47,136.49,1998.0,123.7228,123.7499,123.6684,123.6865,1998.0
2021-12-31 11:40:00,136.5,136.73,136.5,136.73,3751.0,123.6956,123.904,123.6956,123.904,3751.0
2021-12-31 11:45:00,136.77,136.84,136.76,136.81,2370.0,123.9402,124.0037,123.9312,123.9765,2370.0
2021-12-31 11:50:00,136.81,136.81,136.56,136.56,8503.0,123.9765,123.9765,123.7499,123.7499,8503.0
2021-12-31 11:55:00,136.54,136.59,136.46,136.46,2499.0,123.7318,123.7771,123.6593,123.6593,2499.0
2021-12-31 12:00:00,136.49,136.66,136.45,136.66,9376.0,123.6865,123.8406,123.6503,123.8406,9376.0
2021-12-31 12:05:00,136.63,136.83,136.62,136.79,4791.0,123.8134,123.9946,123.8043,123.9584,4791.0
2021-12-31 12:10:00,136.8,136.91,136.79,136.9,11106.0,123.9674,124.0671,123.9584,124.0581,11106.0
2021-12-31 12:15:00,136.89,136.89,136.78,136.8,6595.0,124.049,124.049,123.9493,123.9674,6595.0
2021-12-31 12:20:00,136.85,137.04,136.83,137.01,3294.0,124.0127,124.1849,123.9946,124.1577,3294.0
2021-12-31 12:25:00,137.04,137.05,136.94,136.94,5785.0,124.1849,124.194,124.0943,124.0943,5785.0
2021-12-31 12:30:00,136.96,137.02,136.96,136.99,2266.0,124.1124,124.1668,124.1124,124.1396,2266.0
2021-12-31 12:35:00,137.0,137.14,136.99,137.1,4126.0,124.1487,124.2755,124.1396,124.2393,4126.0
2021-12-31 12:40:00,137.1,137.17,137.08,137.09,17007.0,124.2393,124.3027,124.2212,124.2302,17007.0
2021-12-31 12:45:00,137.09,137.12,136.81,136.81,3551.0,124.2302,124.2574,123.9765,123.9765,3551.0
2021-12-31 12:50:00,136.81,136.95,136.81,136.94,1430.0,123.9765,124.1034,123.9765,124.0943,1430.0
2021-12-31 12:55:00,136.92,137.07,136.92,137.07,4875.0,124.0762,124.2121,124.0762,124.2121,4875.0
2021-12-31 13:00:00,137.09,137.12,137.04,137.06,4656.0,124.2302,124.2574,124.1849,124.203,4656.0
2021-12-31 13:05:00,137.07,137.11,137.04,137.06,2731.0,124.2121,124.2484,124.1849,124.203,2731.0
2021-12-31 13:10:00,137.06,137.1,137.05,137.06,2210.0,124.203,124.2393,124.194,124.203,2210.0
2021-12-31 13:15:00,137.07,137.09,137.02,137.04,3176.0,124.2121,124.2302,124.1668,124.1849,3176.0
2021-12-31 13:20:00,137.06,137.18,137.04,137.16,1009.0,124.203,124.3118,124.1849,124.2937,1009.0
2021-12-31 13:25:00,137.11,137.18,137.1,137.18,2555.0,124.2484,124.3118,124.2393,124.3118,2555.0
2021-12-31 13:30:00,137.14,137.14,137.06,137.14,1729.0,124.2755,124.2755,124.203,124.2755,1729.0
2021-12-31 13:35:00,137.11,137.14,137.06,137.11,1786.0,124.2484,124.2755,124.203,124.2484,1786.0
2021-12-31 13:40:00,137.06,137.06,136.92,136.93,5645.0,124.203,124.203,124.0762,124.0852,5645.0
2021-12-31 13:45:00,136.92,136.96,136.89,136.96,2245.0,124.0762,124.1124,124.049,124.1124,2245.0
2021-12-31 13:50:00,136.96,137.08,136.96,137.07,1406.0,124.1124,124.2212,124.1124,124.2121,1406.0
2021-12-31 13:55:00,137.07,137.16,137.04,137.15,3385.0,124.2121,124.2937,124.1849,124.2846,3385.0
2021-12-31 14:00:00,137.12,137.16,137.12,137.14,1590.0,124.2574,124.2937,124.2574,124.2755,1590.0
2021-12-31 14:05:00,137.12,137.23,137.12,137.16,4190.0,124.2574,124.3571,124.2574,124.2937,4190.0
2021-12-31 14:10:00,137.19,137.21,137.14,137.17,4534.0,124.3209,124.339,124.2755,124.3027,4534.0
2021-12-31 14:15:00,137.13,137.13,137.04,137.06,1800.0,124.2665,124.2665,124.1849,124.203,1800.0
2021-12-31 14:20:00,137.03,137.1,137.0,137.02,2866.0,124.1759,124.2393,124.1487,124.1668,2866.0
2021-12-31 14:25:00,137.0,137.05,136.94,137.03,10272.0,124.1487,124.194,124.0943,124.1759,10272.0
2021-12-31 14:30:00,137.05,137.23,137.04,137.21,4245.0,124.194,124.3571,124.1849,124.339,4245.0
2021-12-31 14:35:00,137.18,137.26,137.14,137.24,2580.0,124.3118,124.3843,124.2755,124.3662,2580.0
2021-12-31 14:40:00,137.22,137.29,137.12,137.16,6218.0,124.348,124.4115,124.2574,124.2937,6218.0
2021-12-31 14:45:00,137.19,137.25,137.11,137.13,4374.0,124.3209,124.3752,124.2484,124.2665,4374.0
2021-12-31 14:50:00,137.13,137.18,137.11,137.12,2749.0,124.2665,124.3118,124.2484,124.2574,2749.0
2021-12-31 14:55:00,137.14,137.17,137.03,137.08,4400.0,124.2755,124.3027,124.1759,124.2212,4400.0
2021-12-31 15:00:00,137.12,137.17,137.07,137.13,7707.0,124.2574,124.3027,124.2121,124.2665,7707.0
2021-12-31 15:05:00,137.13,137.14,137.06,137.08,3194.0,124.2665,124.2755,124.203,124.2212,3194.0
2021-12-31 15:10:00,137.1,137.15,137.01,137.01,3645.0,124.2393,124.2846,124.1577,124.1577,3645.0
2021-12-31 15:15:00,137.03,137.09,136.92,137.0,7047.0,124.1759,124.2302,124.0762,124.1487,7047.0
2021-12-31 15:20:00,136.96,136.98,136.91,136.98,6239.0,124.1124,124.1306,124.0671,124.1306,6239.0
2021-12-31 15:25:00,136.96,137.08,136.94,137.0,9424.0,124.1124,124.2212,124.0943,124.1487,9424.0
2021-12-31 15:30:00,137.05,137.06,136.92,136.95,8424.0,124.194,124.203,124.0762,124.1034,8424.0
2021-12-31 15:35:00,136.95,136.95,136.84,136.89,6996.0,124.1034,124.1034,124.0037,124.049,6996.0
2021-12-31 15:40:00,136.93,137.02,136.89,136.95,19518.0,124.0852,124.1668,124.049,124.1034,19518.0
2021-12-31 15:45:00,136.96,137.06,136.93,136.97,13647.0,124.1124,124.203,124.0852,124.1215,13647.0
2021-12-31 15:50:00,136.91,136.91,136.4,136.52,25412.0,124.0671,124.0671,123.605,123.7137,25412.0
2021-12-31 15:55:00,136.47,136.58,136.42,136.55,68542.0,123.6684,123.7681,123.6231,123.7409,68542.0
2022-01-03 09:30:00,136.01,136.49,135.74,136.13,54143.0,123.2515,123.6865,123.0069,123.3603,54143.0
2022-01-03 09:35:00,136.4,136.85,136.23,136.4,18139.0,123.605,124.0127,123.4509,123.605,18139.0
2022-01-03 09:40:00,136.28,136.36,136.03,136.03,8086.0,123.4962,123.5687,123.2697,123.2697,8086.0
2022-01-03 09:45:00,136.13,136.13,134.84,134.88,25440.0,123.3603,123.3603,122.1913,122.2275,25440.0
2022-01-03 09:50:00,134.93,134.93,134.57,134.65,10344.0,122.2729,122.2729,121.9466,122.0191,10344.0
2022-01-03 09:55:00,134.54,134.66,134.3,134.49,14038.0,121.9194,122.0282,121.7019,121.8741,14038.0
2022-01-03 10:00:00,134.56,134.8,134.24,134.48,10813.0,121.9376,122.155,121.6476,121.8651,10813.0
2022-01-03 10:05:00,134.5,134.68,134.32,134.38,15238.0,121.8832,122.0463,121.7201,121.7744,15238.0
2022-01-03 10:10:00,134.46,134.82,134.46,134.8,7516.0,121.8469,122.1732,121.8469,122.155,7516.0
2022-01-03 10:15:00,134.7,135.11,134.68,135.11,8811.0,122.0644,122.436,122.0463,122.436,8811.0
2022-01-03 10:20:00,135.07,135.09,134.78,134.86,5746.0,122.3997,122.4178,122.1369,122.2094,5746.0
2022-01-03 10:25:00,134.8,134.92,134.65,134.86,8774.0,122.155,122.2638,122.0191,122.2094,8774.0
2022-01-03 10:30:00,134.85,134.87,134.34,134.53,9819.0,122.2004,122.2185,121.7382,121.9104,9819.0
2022-01-03 10:35:00,134.55,134.6,134.42,134.6,4468.0,121.9285,121.9738,121.8107,121.9738,4468.0
2022-01-03 10:40:00,134.61,134.68,134.27,134.36,7033.0,121.9829,122.0463,121.6748,121.7563,7033.0
2022-01-03 10:45:00,134.31,134.61,134.21,134.45,5169.0,121.711,121.9829,121.6204,121.8379,5169.0
2022-01-03 10:50:00,134.47,134.54,134.07,134.14,7761.0,121.856,121.9194,121.4935,121.557,7761.0
2022-01-03 10:55:00,134.16,134.3,133.95,134.05,10378.0,121.5751,121.7019,121.3848,121.4754,10378.0
2022-01-03 11:00:00,134.08,134.08,133.71,133.74,15809.0,121.5026,121.5026,121.1673,121.1945,15809.0
2022-01-03 11:05:00,133.81,133.85,133.66,133.72,9780.0,121.2579,121.2942,121.122,121.1764,9780.0
2022-01-03 11:10:00,133.73,133.75,133.49,133.62,13867.0,121.1854,121.2035,120.9679,121.0857,13867.0
2022-01-03 11:15:00,133.6,133.83,133.53,133.78,12081.0,121.0676,121.276,121.0042,121.2307,12081.0
2022-01-03 11:20:00,133.8,133.87,133.63,133.63,17192.0,121.2489,121.3123,121.0948,121.0948,17192.0
2022-01-03 11:25:00,133.63,133.75,133.36,133.4,16595.0,121.0948,121.2035,120.8501,120.8864,16595.0
2022-01-03 11:30:00,133.46,133.54,133.42,133.44,9137.0,120.9407,121.0132,120.9045,120.9226,9137.0
2022-01-03 11:35:00,133.44,133.47,133.1,133.2,15827.0,120.9226,120.9498,120.6145,120.7051,15827.0
2022-01-03 11:40:00,133.21,133.34,133.17,133.25,9372.0,120.7142,120.832,120.6779,120.7504,9372.0
2022-01-03 11:45:00,133.25,133.35,133.15,133.2,12290.0,120.7504,120.8411,120.6598,120.7051,12290.0
2022-01-03 11:50:00,133.28,133.3,133.13,133.16,9415.0,120.7776,120.7958,120.6417,120.6689,9415.0
2022-01-03 11:55:00,133.16,133.54,133.03,133.25,52062.0,120.6689,121.0132,120.5511,120.7504,52062.0
2022-01-03 12:00:00,133.29,133.39,133.08,133.32,9720.0,120.7867,120.8773,120.5964,120.8139,9720.0
2022-01-03 12:05:00,133.22,133.39,133.14,133.24,6366.0,120.7233,120.8773,120.6508,120.7414,6366.0
2022-01-03 12:10:00,133.28,133.52,133.27,133.52,9844.0,120.7776,120.9951,120.7686,120.9951,9844.0
2022-01-03 12:15:00,133.5,133.6,133.44,133.6,11445.0,120.977,121.0676,120.9226,121.0676,11445.0
2022-01-03 12:20:00,133.59,133.72,133.41,133.54,12418.0,121.0586,121.1764,120.8954,121.0132,12418.0
2022-01-03 12:25:00,133.53,133.63,133.49,133.52,7878.0,121.0042,121.0948,120.9679,120.9951,7878.0
2022-01-03 12:30:00,133.52,133.56,133.38,133.38,7091.0,120.9951,121.0314,120.8682,120.8682,7091.0
2022-01-03 12:35:00,133.43,133.43,133.27,133.28,7661.0,120.9136,120.9136,120.7686,120.7776,7661.0
2022-01-03 12:40:00,133.25,133.35,133.22,133.27,10867.0,120.7504,120.8411,120.7233,120.7686,10867.0
2022-01-03 12:45:00,133.28,133.32,133.18,133.21,6517.0,120.7776,120.8139,120.687,120.7142,6517.0
2022-01-03 12:50:00,133.17,133.32,133.16,133.25,9645.0,120.6779,120.8139,120.6689,120.7504,9645.0
2022-01-03 12:55:00,133.27,133.35,133.22,133.24,10110.0,120.7686,120.8411,120.7233,120.7414,10110.0
2022-01-03 13:00:00,133.25,133.57,133.23,133.57,9962.0,120.7504,121.0404,120.7323,121.0404,9962.0
2022-01-03 13:05:00,133.58,133.7,133.43,133.44,7313.0,121.0495,121.1582,120.9136,120.9226,7313.0
2022-01-03 13:10:00,133.41,133.57,133.32,133.51,7328.0,120.8954,121.0404,120.8139,120.9861,7328.0
2022-01-03 13:15:00,133.49,133.61,133.46,133.55,3510.0,120.9679,121.0767,120.9407,121.0223,3510.0
2022-01-03 13:20:00,133.52,133.67,133.52,133.64,6836.0,120.9951,121.131,120.9951,121.1039,6836.0
2022-01-03 13:25:00,133.63,133.63,133.56,133.62,3729.0,121.0948,121.0948,121.0314,121.0857,3729.0
2022-01-03 13:30:00,133.63,133.71,133.63,133.71,4120.0,121.0948,121.1673,121.0948,121.1673,4120.0
2022-01-03 13:35:00,133.78,133.84,133.74,133.76,5924.0,121.2307,121.2851,121.1945,121.2126,5924.0
2022-01-03 13:40:00,133.78,133.8,133.6,133.78,14410.0,121.2307,121.2489,121.0676,121.2307,14410.0
2022-01-03 13:45:00,133.75,133.93,133.75,133.93,871.0,121.2035,121.3667,121.2035,121.3667,871.0
2022-01-03 13:50:00,133.97,134.24,133.95,134.24,6009.0,121.4029,121.6476,121.3848,121.6476,6009.0
2022-01-03 13:55:00,134.3,134.4,134.22,134.3,12056.0,121.7019,121.7926,121.6295,121.7019,12056.0
2022-01-03 14:00:00,134.28,134.28,134.07,134.07,7095.0,121.6838,121.6838,121.4935,121.4935,7095.0
2022-01-03 14:05:00,134.09,134.28,134.07,134.21,4662.0,121.5116,121.6838,121.4935,121.6204,4662.0
2022-01-03 14:10:00,134.25,134.35,134.21,134.23,4137.0,121.6566,121.7473,121.6204,121.6385,4137.0
2022-01-03 14:15:00,134.21,134.23,134.11,134.16,7294.0,121.6204,121.6385,121.5298,121.5751,7294.0
2022-01-03 14:20:00,134.15,134.39,134.15,134.33,14798.0,121.566,121.7835,121.566,121.7291,14798.0
2022-01-03 14:25:00,134.26,134.28,134.08,134.13,10181.0,121.6657,121.6838,121.5026,121.5479,10181.0
2022-01-03 14:30:00,134.13,134.17,133.91,133.91,14390.0,121.5479,121.5841,121.3485,121.3485,14390.0
2022-01-03 14:35:00,133.96,134.01,133.85,134.01,7703.0,121.3938,121.4392,121.2942,121.4392,7703.0
2022-01-03 14:40:00,134.01,134.24,134.01,134.24,9627.0,121.4392,121.6476,121.4392,121.6476,9627.0
2022-01-03 14:45:00,134.25,134.25,134.03,134.08,13535.0,121.6566,121.6566,121.4573,121.5026,13535.0
2022-01-03 14:50:00,134.08,134.08,133.76,133.76,13399.0,121.5026,121.5026,121.2126,121.2126,13399.0
2022-01-03 14:55:00,133.81,133.81,133.7,133.73,6020.0,121.2579,121.2579,121.1582,121.1854,6020.0
2022-01-03 15:00:00,133.74,133.82,133.69,133.82,5488.0,121.1945,121.267,121.1492,121.267,5488.0
2022-01-03 15:05:00,133.82,133.91,133.76,133.76,6274.0,121.267,121.3485,121.2126,121.2126,6274.0
2022-01-03 15:10:00,133.79,133.79,133.43,133.58,12621.0,121.2398,121.2398,120.9136,121.0495,12621.0
2022-01-03 15:15:00,133.54,133.62,133.31,133.5,23395.0,121.0132,121.0857,120.8048,120.977,23395.0
2022-01-03 15:20:00,133.55,133.63,133.45,133.58,12771.0,121.0223,121.0948,120.9317,121.0495,12771.0
2022-01-03 15:25:00,133.58,133.86,133.5,133.85,13450.0,121.0495,121.3032,120.977,121.2942,13450.0
2022-01-03 15:30:00,133.84,133.89,133.58,133.62,41190.0,121.2851,121.3304,121.0495,121.0857,41190.0
2022-01-03 15:35:00,133.62,133.81,133.62,133.7,19141.0,121.0857,121.2579,121.0857,121.1582,19141.0
2022-01-03 15:40:00,133.74,133.87,133.59,133.86,17981.0,121.1945,121.3123,121.0586,121.3032,17981.0
2022-01-03 15:45:00,133.83,134.3,133.79,134.3,20078.0,121.276,121.7019,121.2398,121.7019,20078.0
2022-01-03 15:50:00,134.63,134.71,134.25,134.47,104749.0,122.001,122.0735,121.6566,121.856,104749.0
2022-01-03 15:55:00,134.59,134.9,134.3,134.5,197906.0,121.9647,122.2457,121.7019,121.8832,197906.0
2022-01-04 09:30:00,134.22,135.63,134.01,135.62,49897.0,121.6295,122.9072,121.4392,122.8981,49897.0
2022-01-04 09:35:00,135.57,135.78,135.19,135.72,21780.0,122.8528,123.0431,122.5085,122.9887,21780.0
2022-01-04 09:40:00,135.64,135.69,135.13,135.61,11576.0,122.9162,122.9616,122.4541,122.8891,11576.0
2022-01-04 09:45:00,135.61,135.7,134.65,134.72,10337.0,122.8891,122.9706,122.0191,122.0826,10337.0
2022-01-04 09:50:00,134.71,135.36,134.67,135.26,21083.0,122.0735,122.6625,122.0372,122.5719,21083.0
2022-01-04 09:55:00,135.26,135.26,134.75,135.03,9492.0,122.5719,122.5719,122.1097,122.3635,9492.0
2022-01-04 10:00:00,134.99,135.55,134.81,135.26,19397.0,122.3272,122.8347,122.1641,122.5719,19397.0
2022-01-04 10:05:00,135.18,135.57,135.09,135.4,21755.0,122.4994,122.8528,122.4178,122.6988,21755.0
2022-01-04 10:10:00,135.4,135.49,135.17,135.29,12190.0,122.6988,122.7803,122.4903,122.5991,12190.0
2022-01-04 10:15:00,135.38,135.64,135.17,135.42,7688.0,122.6806,122.9162,122.4903,122.7169,7688.0
2022-01-04 10:20:00,135.58,135.68,135.39,135.56,22211.0,122.8619,122.9525,122.6897,122.8438,22211.0
2022-01-04 10:25:00,135.53,135.67,135.27,135.54,10962.0,122.8166,122.9434,122.581,122.8256,10962.0
2022-01-04 10:30:00,135.56,135.56,135.14,135.33,14695.0,122.8438,122.8438,122.4632,122.6353,14695.0
2022-01-04 10:35:00,135.34,135.34,135.15,135.23,9378.0,122.6444,122.6444,122.4722,122.5447,9378.0
2022-01-04 10:40:00,135.14,135.37,135.08,135.28,7861.0,122.4632,122.6716,122.4088,122.59,7861.0
2022-01-04 10:45:00,135.22,135.42,135.12,135.3,6214.0,122.5356,122.7169,122.445,122.6081,6214.0
2022-01-04 10:50:00,135.34,135.49,135.19,135.33,5913.0,122.6444,122.7803,122.5085,122.6353,5913.0
2022-01-04 10:55:00,135.39,135.44,135.27,135.41,10313.0,122.6897,122.735,122.581,122.7078,10313.0
2022-01-04 11:00:00,135.48,135.79,135.2,135.57,15261.0,122.7713,123.0522,122.5175,122.8528,15261.0
2022-01-04 11:05:00,135.58,135.88,135.58,135.69,10848.0,122.8619,123.1337,122.8619,122.9616,10848.0
2022-01-04 11:10:00,135.7,135.7,135.37,135.64,10941.0,122.9706,122.9706,122.6716,122.9162,10941.0
2022-01-04 11:15:00,135.62,135.63,135.36,135.36,7153.0,122.8981,122.9072,122.6625,122.6625,7153.0
2022-01-04 11:20:00,135.37,135.48,135.16,135.31,6604.0,122.6716,122.7713,122.4813,122.6172,6604.0
2022-01-04 11:25:00,135.37,135.38,135.12,135.13,7529.0,122.6716,122.6806,122.445,122.4541,7529.0
2022-01-04 11:30:00,135.13,135.24,135.05,135.24,15933.0,122.4541,122.5538,122.3816,122.5538,15933.0
2022-01-04 11:35:00,135.22,135.25,134.61,134.64,15075.0,122.5356,122.5628,121.9829,122.0101,15075.0
2022-01-04 11:40:00,134.66,134.66,134.4,134.41,10463.0,122.0282,122.0282,121.7926,121.8016,10463.0
2022-01-04 11:45:00,134.47,134.81,134.31,134.52,27732.0,121.856,122.1641,121.711,121.9013,27732.0
2022-01-04 11:50:00,134.55,134.6,134.21,134.51,10002.0,121.9285,121.9738,121.6204,121.8922,10002.0
2022-01-04 11:55:00,134.45,134.5,134.16,134.24,13412.0,121.8379,121.8832,121.5751,121.6476,13412.0
2022-01-04 12:00:00,134.31,134.5,134.14,134.46,7088.0,121.711,121.8832,121.557,121.8469,7088.0
2022-01-04 12:05:00,134.48,134.57,134.35,134.49,4410.0,121.8651,121.9466,121.7473,121.8741,4410.0
2022-01-04 12:10:00,134.44,134.54,134.31,134.42,7843.0,121.8288,121.9194,121.711,121.8107,7843.0
2022-01-04 12:15:00,134.36,134.37,134.0,134.07,11961.0,121.7563,121.7654,121.4301,121.4935,11961.0
2022-01-04 12:20:00,134.06,134.25,133.98,134.18,12912.0,121.4845,121.6566,121.412,121.5932,12912.0
2022-01-04 12:25:00,134.1,134.1,133.69,133.69,6472.0,121.5207,121.5207,121.1492,121.1492,6472.0
2022-01-04 12:30:00,133.71,133.81,133.6,133.65,6181.0,121.1673,121.2579,121.0676,121.1129,6181.0
2022-01-04 12:35:00,133.65,133.75,133.53,133.57,9389.0,121.1129,121.2035,121.0042,121.0404,9389.0
2022-01-04 12:40:00,133.52,133.73,133.52,133.7,9194.0,120.9951,121.1854,120.9951,121.1582,9194.0
2022-01-04 12:45:00,133.7,133.85,133.68,133.79,6922.0,121.1582,121.2942,121.1401,121.2398,6922.0
2022-01-04 12:50:00,133.79,133.99,133.79,133.89,5105.0,121.2398,121.421,121.2398,121.3304,5105.0
2022-01-04 12:55:00,133.91,133.91,133.77,133.82,2535.0,121.3485,121.3485,121.2217,121.267,2535.0
2022-01-04 13:00:00,133.84,133.94,133.78,133.78,10094.0,121.2851,121.3757,121.2307,121.2307,10094.0
2022-01-04 13:05:00,133.76,134.11,133.75,134.03,17447.0,121.2126,121.5298,121.2035,121.4573,17447.0
2022-01-04 13:10:00,133.99,134.17,133.98,134.14,18870.0,121.421,121.5841,121.412,121.557,18870.0
2022-01-04 13:15:00,134.1,134.1,133.76,133.89,5871.0,121.5207,121.5207,121.2126,121.3304,5871.0
2022-01-04 13:20:00,133.93,134.16,133.93,134.16,5742.0,121.3667,121.5751,121.3667,121.5751,5742.0
2022-01-04 13:25:00,134.15,134.22,133.88,133.97,23728.0,121.566,121.6295,121.3213,121.4029,23728.0
2022-01-04 13:30:00,134.0,134.0,133.66,133.75,14447.0,121.4301,121.4301,121.122,121.2035,14447.0
2022-01-04 13:35:00,133.72,133.78,133.55,133.77,13880.0,121.1764,121.2307,121.0223,121.2217,13880.0
2022-01-04 13:40:00,133.69,133.69,133.48,133.56,7803.0,121.1492,121.1492,120.9589,121.0314,7803.0
2022-01-04 13:45:00,133.64,133.7,133.56,133.57,9769.0,121.1039,121.1582,121.0314,121.0404,9769.0
2022-01-04 13:50:00,133.55,133.88,133.49,133.72,16116.0,121.0223,121.3213,120.9679,121.1764,16116.0
2022-01-04 13:55:00,133.75,133.75,133.5,133.56,8034.0,121.2035,121.2035,120.977,121.0314,8034.0
2022-01-04 14:00:00,133.52,133.67,133.47,133.47,11703.0,120.9951,121.131,120.9498,120.9498,11703.0
2022-01-04 14:05:00,133.44,133.58,133.41,133.44,9039.0,120.9226,121.0495,120.8954,120.9226,9039.0
2022-01-04 14:10:00,133.48,133.83,133.42,133.74,9150.0,120.9589,121.276,120.9045,121.1945,9150.0
2022-01-04 14:15:00,133.76,133.89,133.67,133.67,8262.0,121.2126,121.3304,121.131,121.131,8262.0
2022-01-04 14:20:00,133.66,133.69,133.54,133.69,8519.0,121.122,121.1492,121.0132,121.1492,8519.0
2022-01-04 14:25:00,133.66,133.75,133.52,133.61,11948.0,121.122,121.2035,120.9951,121.0767,11948.0
2022-01-04 14:30:00,133.55,134.03,133.55,133.8,6639.0,121.0223,121.4573,121.0223,121.2489,6639.0
2022-01-04 14:35:00,133.78,133.94,133.72,133.94,4846.0,121.2307,121.3757,121.1764,121.3757,4846.0
2022-01-04 14:40:00,133.93,134.14,133.88,134.11,6757.0,121.3667,121.557,121.3213,121.5298,6757.0
2022-01-04 14:45:00,134.11,134.32,134.07,134.28,6145.0,121.5298,121.7201,121.4935,121.6838,6145.0
2022-01-04 14:50:00,134.25,134.34,134.17,134.21,3132.0,121.6566,121.7382,121.5841,121.6204,3132.0
2022-01-04 14:55:00,134.27,134.31,134.12,134.21,11164.0,121.6748,121.711,121.5388,121.6204,11164.0
2022-01-04 15:00:00,134.26,134.39,134.18,134.25,4688.0,121.6657,121.7835,121.5932,121.6566,4688.0
2022-01-04 15:05:00,134.24,134.39,134.2,134.38,6262.0,121.6476,121.7835,121.6113,121.7744,6262.0
2022-01-04 15:10:00,134.45,134.53,134.4,134.41,14882.0,121.8379,121.9104,121.7926,121.8016,14882.0
2022-01-04 15:15:00,134.45,134.5,134.23,134.37,8568.0,121.8379,121.8832,121.6385,121.7654,8568.0
2022-01-04 15:20:00,134.35,134.57,134.34,134.41,8025.0,121.7473,121.9466,121.7382,121.8016,8025.0
2022-01-04 15:25:00,134.41,134.45,134.26,134.27,6000.0,121.8016,121.8379,121.6657,121.6748,6000.0
2022-01-04 15:30:00,134.28,134.33,134.15,134.17,10877.0,121.6838,121.7291,121.566,121.5841,10877.0
2022-01-04 15:35:00,134.17,134.23,134.04,134.1,13585.0,121.5841,121.6385,121.4663,121.5207,13585.0
2022-01-04 15:40:00,134.11,134.27,134.11,134.19,11684.0,121.5298,121.6748,121.5298,121.6023,11684.0
2022-01-04 15:45:00,134.18,134.28,134.11,134.25,17739.0,121.5932,121.6838,121.5298,121.6566,17739.0
2022-01-04 15:50:00,134.27,134.47,134.23,134.42,38263.0,121.6748,121.856,121.6385,121.8107,38263.0
2022-01-04 15:55:00,134.38,134.38,134.14,134.23,85985.0,121.7744,121.7744,121.557,121.6385,85985.0
2022-01-05 09:30:00,134.03,134.66,133.69,133.99,21531.0,121.4573,122.0282,121.1492,121.421,21531.0
2022-01-05 09:35:00,133.69,133.82,133.37,133.69,5567.0,121.1492,121.267,120.8592,121.1492,5567.0
2022-01-05 09:40:00,133.58,134.04,133.58,133.91,4375.0,121.0495,121.4663,121.0495,121.3485,4375.0
2022-01-05 09:45:00,133.83,133.99,133.61,133.78,4163.0,121.276,121.421,121.0767,121.2307,4163.0
2022-01-05 09:50:00,133.83,133.93,133.71,133.71,3323.0,121.276,121.3667,121.1673,121.1673,3323.0
2022-01-05 09:55:00,133.81,133.97,133.75,133.78,3570.0,121.2579,121.4029,121.2035,121.2307,3570.0
2022-01-05 10:00:00,133.74,134.03,133.44,133.98,10991.0,121.1945,121.4573,120.9226,121.412,10991.0
2022-01-05 10:05:00,133.94,134.36,133.94,134.13,5127.0,121.3757,121.7563,121.3757,121.5479,5127.0
2022-01-05 10:10:00,133.95,134.11,133.82,134.09,4482.0,121.3848,121.5298,121.267,121.5116,4482.0
2022-01-05 10:15:00,134.09,134.45,134.05,134.45,3285.0,121.5116,121.8379,121.4754,121.8379,3285.0
2022-01-05 10:20:00,134.39,134.56,134.33,134.42,6025.0,121.7835,121.9376,121.7291,121.8107,6025.0
2022-01-05 10:25:00,134.47,134.63,134.37,134.43,3854.0,121.856,122.001,121.7654,121.8198,3854.0
2022-01-05 10:30:00,134.35,134.38,134.07,134.15,4462.0,121.7473,121.7744,121.4935,121.566,4462.0
2022-01-05 10:35:00,134.19,134.59,134.14,134.54,4714.0,121.6023,121.9647,121.557,121.9194,4714.0
2022-01-05 10:40:00,134.66,134.67,134.29,134.31,6596.0,122.0282,122.0372,121.6929,121.711,6596.0
2022-01-05 10:45:00,134.37,134.37,134.22,134.27,4731.0,121.7654,121.7654,121.6295,121.6748,4731.0
2022-01-05 10:50:00,134.31,134.34,134.08,134.3,11703.0,121.711,121.7382,121.5026,121.7019,11703.0
2022-01-05 10:55:00,134.3,134.39,134.1,134.34,13380.0,121.7019,121.7835,121.5207,121.7382,13380.0
2022-01-05 11:00:00,134.37,134.72,134.3,134.34,18729.0,121.7654,122.0826,121.7019,121.7382,18729.0
2022-01-05 11:05:00,134.34,134.35,133.86,133.86,5867.0,121.7382,121.7473,121.3032,121.3032,5867.0
2022-01-05 11:10:00,133.96,134.06,133.87,134.06,6712.0,121.3938,121.4845,121.3123,121.4845,6712.0
2022-01-05 11:15:00,134.07,134.4,134.07,134.39,65491.0,121.4935,121.7926,121.4935,121.7835,65491.0
2022-01-05 11:20:00,134.38,134.38,134.14,134.32,7075.0,121.7744,121.7744,121.557,121.7201,7075.0
2022-01-05 11:25:00,134.33,134.38,134.26,134.32,7231.0,121.7291,121.7744,121.6657,121.7201,7231.0
2022-01-05 11:30:00,134.39,134.5,134.04,134.08,7165.0,121.7835,121.8832,121.4663,121.5026,7165.0
2022-01-05 11:35:00,134.09,134.33,134.07,134.17,14649.0,121.5116,121.7291,121.4935,121.5841,14649.0
2022-01-05 11:40:00,134.18,134.18,133.9,133.92,5605.0,121.5932,121.5932,121.3395,121.3576,5605.0
2022-01-05 11:45:00,133.89,134.06,133.82,133.82,4070.0,121.3304,121.4845,121.267,121.267,4070.0
2022-01-05 11:50:00,133.82,133.86,133.48,133.6,15500.0,121.267,121.3032,120.9589,121.0676,15500.0
2022-01-05 11:55:00,133.57,133.77,133.52,133.73,17868.0,121.0404,121.2217,120.9951,121.1854,17868.0
2022-01-05 12:00:00,133.75,133.82,133.69,133.71,10344.0,121.2035,121.267,121.1492,121.1673,10344.0
2022-01-05 12:05:00,133.69,133.69,133.48,133.49,4888.0,121.1492,121.1492,120.9589,120.9679,4888.0
2022-01-05 12:10:00,133.52,133.59,133.51,133.59,6862.0,120.9951,121.0586,120.9861,121.0586,6862.0
2022-01-05 12:15:00,133.59,133.59,133.49,133.53,5670.0,121.0586,121.0586,120.9679,121.0042,5670.0
2022-01-05 12:20:00,133.53,133.69,133.5,133.58,11572.0,121.0042,121.1492,120.977,121.0495,11572.0
2022-01-05 12:25:00,133.57,133.66,133.55,133.58,10535.0,121.0404,121.122,121.0223,121.0495,10535.0
2022-01-05 12:30:00,133.58,133.61,133.38,133.47,7285.0,121.0495,121.0767,120.8682,120.9498,7285.0
2022-01-05 12:35:00,133.42,133.49,133.29,133.4,7192.0,120.9045,120.9679,120.7867,120.8864,7192.0
2022-01-05 12:40:00,133.35,133.53,133.3,133.33,14355.0,120.8411,121.0042,120.7958,120.8229,14355.0
2022-01-05 12:45:00,133.36,133.59,133.35,133.55,14160.0,120.8501,121.0586,120.8411,121.0223,14160.0
2022-01-05 12:50:00,133.56,133.78,133.52,133.63,6687.0,121.0314,121.2307,120.9951,121.0948,6687.0
2022-01-05 12:55:00,133.62,133.71,133.59,133.68,6307.0,121.0857,121.1673,121.0586,121.1401,6307.0
2022-01-05 13:00:00,133.66,133.73,133.55,133.7,8541.0,121.122,121.1854,121.0223,121.1582,8541.0
2022-01-05 13:05:00,133.7,133.85,133.66,133.76,43329.0,121.1582,121.2942,121.122,121.2126,43329.0
2022-01-05 13:10:00,133.79,133.87,133.71,133.79,9179.0,121.2398,121.3123,121.1673,121.2398,9179.0
2022-01-05 13:15:00,133.78,133.87,133.76,133.85,8313.0,121.2307,121.3123,121.2126,121.2942,8313.0
2022-01-05 13:20:00,133.87,133.87,133.6,133.66,13996.0,121.3123,121.3123,121.0676,121.122,13996.0
2022-01-05 13:25:00,133.71,133.72,133.61,133.62,6522.0,121.1673,121.1764,121.0767,121.0857,6522.0
2022-01-05 13:30:00,133.66,133.77,133.65,133.68,5362.0,121.122,121.2217,121.1129,121.1401,5362.0
2022-01-05 13:35:00,133.7,133.8,133.69,133.8,5699.0,121.1582,121.2489,121.1492,121.2489,5699.0
2022-01-05 13:40:00,133.8,133.91,133.8,133.9,11215.0,121.2489,121.3485,121.2489,121.3395,11215.0
2022-01-05 13:45:00,133.92,133.92,133.69,133.71,4563.0,121.3576,121.3576,121.1492,121.1673,4563.0
2022-01-05 13:50:00,133.74,133.8,133.58,133.58,5551.0,121.1945,121.2489,121.0495,121.0495,5551.0
2022-01-05 13:55:00,133.58,133.58,133.35,133.47,7614.0,121.0495,121.0495,120.8411,120.9498,7614.0
2022-01-05 14:00:00,133.43,133.78,133.23,133.23,5272.0,120.9136,121.2307,120.7323,120.7323,5272.0
2022-01-05 14:05:00,133.23,133.31,133.0,133.05,7338.0,120.7323,120.8048,120.5239,120.5692,7338.0
2022-01-05 14:10:00,133.09,133.13,132.93,132.99,5308.0,120.6055,120.6417,120.4605,120.5148,5308.0
2022-01-05 14:15:00,133.03,133.2,132.91,132.93,5068.0,120.5511,120.7051,120.4423,120.4605,5068.0
2022-01-05 14:20:00,132.92,133.05,132.92,133.05,4365.0,120.4514,120.5692,120.4514,120.5692,4365.0
2022-01-05 14:25:00,133.08,133.31,133.04,133.04,6068.0,120.5964,120.8048,120.5601,120.5601,6068.0
2022-01-05 14:30:00,133.1,133.14,132.66,132.66,10038.0,120.6145,120.6508,120.2158,120.2158,10038.0
2022-01-05 14:35:00,132.65,132.78,132.59,132.61,7479.0,120.2067,120.3245,120.1524,120.1705,7479.0
2022-01-05 14:40:00,132.62,132.62,132.36,132.39,10782.0,120.1795,120.1795,119.9439,119.9711,10782.0
2022-01-05 14:45:00,132.39,132.55,132.32,132.52,10571.0,119.9711,120.1161,119.9077,120.0889,10571.0
2022-01-05 14:50:00,132.56,132.59,132.38,132.46,8895.0,120.1252,120.1524,119.9621,120.0346,8895.0
2022-01-05 14:55:00,132.46,132.59,132.4,132.59,5598.0,120.0346,120.1524,119.9802,120.1524,5598.0
2022-01-05 15:00:00,132.53,132.55,132.28,132.29,13693.0,120.098,120.1161,119.8714,119.8805,13693.0
2022-01-05 15:05:00,132.3,132.33,132.16,132.33,10382.0,119.8896,119.9167,119.7627,119.9167,10382.0
2022-01-05 15:10:00,132.29,132.53,132.17,132.33,8936.0,119.8805,120.098,119.7718,119.9167,8936.0
2022-01-05 15:15:00,132.37,132.51,132.23,132.37,9862.0,119.953,120.0799,119.8261,119.953,9862.0
2022-01-05 15:20:00,132.38,132.42,132.24,132.38,10523.0,119.9621,119.9983,119.8352,119.9621,10523.0
2022-01-05 15:25:00,132.4,132.51,132.34,132.39,11153.0,119.9802,120.0799,119.9258,119.9711,11153.0
2022-01-05 15:30:00,132.38,132.49,132.14,132.2,20809.0,119.9621,120.0617,119.7446,119.7989,20809.0
2022-01-05 15:35:00,132.21,132.48,132.15,132.28,12134.0,119.808,120.0527,119.7536,119.8714,12134.0
2022-01-05 15:40:00,132.28,132.56,132.28,132.33,19206.0,119.8714,120.1252,119.8714,119.9167,19206.0
2022-01-05 15:45:00,132.29,132.29,131.91,131.95,28725.0,119.8805,119.8805,119.5361,119.5724,28725.0
2022-01-05 15:50:00,131.88,132.22,131.82,132.03,48930.0,119.509,119.8171,119.4546,119.6449,48930.0
2022-01-05 15:55:00,131.99,132.04,131.61,131.69,127962.0,119.6086,119.6539,119.2643,119.3368,127962.0
2022-01-06 09:30:00,131.69,132.05,131.27,132.05,21373.0,119.3368,119.663,118.9562,119.663,21373.0
2022-01-06 09:35:00,132.0,132.24,131.78,132.05,18356.0,119.6177,119.8352,119.4183,119.663,18356.0
2022-01-06 09:40:00,132.22,132.22,131.62,131.63,22599.0,119.8171,119.8171,119.2733,119.2824,22599.0
2022-01-06 09:45:00,131.71,131.8,131.41,131.46,10137.0,119.3549,119.4365,119.083,119.1284,10137.0
2022-01-06 09:50:00,131.45,132.0,131.45,131.72,12377.0,119.1193,119.6177,119.1193,119.364,12377.0
2022-01-06 09:55:00,131.7,131.95,131.4,131.57,8200.0,119.3458,119.5724,119.074,119.228,8200.0
2022-01-06 10:00:00,131.56,131.85,131.34,131.64,11427.0,119.219,119.4818,119.0196,119.2915,11427.0
2022-01-06 10:05:00,131.61,131.61,131.3,131.52,6501.0,119.2643,119.2643,118.9834,119.1827,6501.0
2022-01-06 10:10:00,131.47,131.83,131.29,131.83,8907.0,119.1374,119.4636,118.9743,119.4636,8907.0
2022-01-06 10:15:00,131.99,132.03,131.59,131.67,16476.0,119.6086,119.6449,119.2462,119.3187,16476.0
2022-01-06 10:20:00,131.7,131.94,131.65,131.67,5770.0,119.3458,119.5633,119.3005,119.3187,5770.0
2022-01-06 10:25:00,131.67,132.22,131.67,132.01,33362.0,119.3187,119.8171,119.3187,119.6268,33362.0
2022-01-06 10:30:00,132.0,132.5,131.92,132.25,11973.0,119.6177,120.0708,119.5452,119.8442,11973.0
2022-01-06 10:35:00,132.27,132.39,132.07,132.38,9158.0,119.8624,119.9711,119.6811,119.9621,9158.0
2022-01-06 10:40:00,132.4,132.5,132.19,132.31,8771.0,119.9802,120.0708,119.7899,119.8986,8771.0
2022-01-06 10:45:00,132.36,132.36,132.16,132.19,11684.0,119.9439,119.9439,119.7627,119.7899,11684.0
2022-01-06 10:50:00,132.15,132.16,131.84,131.84,2695.0,119.7536,119.7627,119.4727,119.4727,2695.0
2022-01-06 10:55:00,131.74,131.96,131.44,131.53,14533.0,119.3821,119.5815,119.1102,119.1918,14533.0
2022-01-06 11:00:00,131.58,131.95,131.56,131.93,8359.0,119.2371,119.5724,119.219,119.5543,8359.0
2022-01-06 11:05:00,131.94,131.95,131.71,131.81,10846.0,119.5633,119.5724,119.3549,119.4455,10846.0
2022-01-06 11:10:00,131.82,131.95,131.72,131.95,18199.0,119.4546,119.5724,119.364,119.5724,18199.0
2022-01-06 11:15:00,131.89,132.04,131.61,131.75,10356.0,119.518,119.6539,119.2643,119.3912,10356.0
2022-01-06 11:20:00,131.71,131.96,131.53,131.64,4914.0,119.3549,119.5815,119.1918,119.2915,4914.0
2022-01-06 11:25:00,131.64,131.71,131.5,131.71,4944.0,119.2915,119.3549,119.1646,119.3549,4944.0
2022-01-06 11:30:00,131.63,131.79,131.61,131.67,2784.0,119.2824,119.4274,119.2643,119.3187,2784.0
2022-01-06 11:35:00,131.75,131.88,131.54,131.55,10091.0,119.3912,119.509,119.2009,119.2099,10091.0
2022-01-06 11:40:00,131.53,131.61,131.35,131.36,5147.0,119.1918,119.2643,119.0287,119.0377,5147.0
2022-01-06 11:45:00,131.24,131.32,131.15,131.16,4547.0,118.929,119.0015,118.8474,118.8565,4547.0
2022-01-06 11:50:00,131.15,131.23,131.08,131.18,3200.0,118.8474,118.9199,118.784,118.8746,3200.0
2022-01-06 11:55:00,131.23,131.47,131.14,131.34,3941.0,118.9199,119.1374,118.8384,119.0196,3941.0
2022-01-06 12:00:00,131.3,131.36,131.09,131.09,4959.0,118.9834,119.0377,118.7931,118.7931,4959.0
2022-01-06 12:05:00,131.07,131.33,131.07,131.27,4975.0,118.7749,119.0106,118.7749,118.9562,4975.0
2022-01-06 12:10:00,131.23,131.26,131.15,131.19,4740.0,118.9199,118.9471,118.8474,118.8837,4740.0
2022-01-06 12:15:00,131.14,131.28,131.1,131.11,4104.0,118.8384,118.9652,118.8021,118.8112,4104.0
2022-01-06 12:20:00,131.28,131.36,131.1,131.11,13820.0,118.9652,119.0377,118.8021,118.8112,13820.0
2022-01-06 12:25:00,131.2,131.47,131.14,131.43,8926.0,118.8927,119.1374,118.8384,119.1012,8926.0
2022-01-06 12:30:00,131.43,131.45,131.24,131.3,5492.0,119.1012,119.1193,118.929,118.9834,5492.0
2022-01-06 12:35:00,131.31,131.47,131.26,131.28,13365.0,118.9924,119.1374,118.9471,118.9652,13365.0
2022-01-06 12:40:00,131.28,131.37,131.2,131.37,4267.0,118.9652,119.0468,118.8927,119.0468,4267.0
2022-01-06 12:45:00,131.41,131.47,131.26,131.26,4564.0,119.083,119.1374,118.9471,118.9471,4564.0
2022-01-06 12:50:00,131.29,131.29,131.1,131.1,4166.0,118.9743,118.9743,118.8021,118.8021,4166.0
2022-01-06 12:55:00,131.1,131.15,131.04,131.04,4617.0,118.8021,118.8474,118.7478,118.7478,4617.0
2022-01-06 13:00:00,131.0,131.04,130.93,131.03,8518.0,118.7115,118.7478,118.6481,118.7387,8518.0
2022-01-06 13:05:00,130.99,131.04,130.93,131.02,4526.0,118.7024,118.7478,118.6481,118.7296,4526.0
2022-01-06 13:10:00,131.0,131.09,130.93,130.95,5454.0,118.7115,118.7931,118.6481,118.6662,5454.0
2022-01-06 13:15:00,130.9,130.93,130.71,130.78,5976.0,118.6209,118.6481,118.4487,118.5121,5976.0
2022-01-06 13:20:00,130.81,130.83,130.55,130.55,6894.0,118.5393,118.5575,118.3037,118.3037,6894.0
2022-01-06 13:25:00,130.6,130.74,130.53,130.65,4025.0,118.349,118.4759,118.2856,118.3943,4025.0
2022-01-06 13:30:00,130.67,130.71,130.59,130.68,3081.0,118.4125,118.4487,118.34,118.4215,3081.0
2022-01-06 13:35:00,130.71,130.75,130.57,130.68,5352.0,118.4487,118.485,118.3218,118.4215,5352.0
2022-01-06 13:40:00,130.67,130.81,130.63,130.75,3653.0,118.4125,118.5393,118.3762,118.485,3653.0
2022-01-06 13:45:00,130.77,130.83,130.65,130.75,6461.0,118.5031,118.5575,118.3943,118.485,6461.0
2022-01-06 13:50:00,130.75,130.8,130.68,130.74,9653.0,118.485,118.5303,118.4215,118.4759,9653.0
2022-01-06 13:55:00,130.72,130.81,130.63,130.78,4198.0,118.4578,118.5393,118.3762,118.5121,4198.0
2022-01-06 14:00:00,130.81,130.87,130.7,130.7,4028.0,118.5393,118.5937,118.4396,118.4396,4028.0
2022-01-06 14:05:00,130.69,130.85,130.68,130.85,3359.0,118.4306,118.5756,118.4215,118.5756,3359.0
2022-01-06 14:10:00,130.98,131.04,130.76,130.77,5866.0,118.6934,118.7478,118.494,118.5031,5866.0
2022-01-06 14:15:00,130.8,130.89,130.76,130.79,5201.0,118.5303,118.6118,118.494,118.5212,5201.0
2022-01-06 14:20:00,130.82,130.86,130.74,130.84,9034.0,118.5484,118.5846,118.4759,118.5665,9034.0
2022-01-06 14:25:00,130.91,130.91,130.8,130.86,4820.0,118.6299,118.6299,118.5303,118.5846,4820.0
2022-01-06 14:30:00,130.83,130.94,130.78,130.94,3814.0,118.5575,118.6571,118.5121,118.6571,3814.0
2022-01-06 14:35:00,130.94,131.07,130.92,131.06,3100.0,118.6571,118.7749,118.639,118.7659,3100.0
2022-01-06 14:40:00,131.05,131.12,131.01,131.08,7745.0,118.7568,118.8202,118.7206,118.784,7745.0
2022-01-06 14:45:00,131.07,131.25,131.06,131.14,4726.0,118.7749,118.9381,118.7659,118.8384,4726.0
2022-01-06 14:50:00,131.15,131.19,131.03,131.16,6984.0,118.8474,118.8837,118.7387,118.8565,6984.0
2022-01-06 14:55:00,131.14,131.33,131.14,131.24,4516.0,118.8384,119.0106,118.8384,118.929,4516.0
2022-01-06 15:00:00,131.29,131.43,131.28,131.43,4799.0,118.9743,119.1012,118.9652,119.1012,4799.0
2022-01-06 15:05:00,131.37,131.38,131.24,131.25,5986.0,119.0468,119.0559,118.929,118.9381,5986.0
2022-01-06 15:10:00,131.24,131.28,130.9,130.9,16617.0,118.929,118.9652,118.6209,118.6209,16617.0
2022-01-06 15:15:00,130.9,130.91,130.51,130.51,7884.0,118.6209,118.6299,118.2675,118.2675,7884.0
2022-01-06 15:20:00,130.5,130.67,130.3,130.38,17482.0,118.2584,118.4125,118.0772,118.1497,17482.0
2022-01-06 15:25:00,130.37,130.57,130.33,130.54,10698.0,118.1406,118.3218,118.1044,118.2947,10698.0
2022-01-06 15:30:00,130.53,130.71,130.37,130.57,48807.0,118.2856,118.4487,118.1406,118.3218,48807.0
2022-01-06 15:35:00,130.61,130.72,130.42,130.53,21040.0,118.3581,118.4578,118.1859,118.2856,21040.0
2022-01-06 15:40:00,130.54,130.63,130.45,130.5,16994.0,118.2947,118.3762,118.2131,118.2584,16994.0
2022-01-06 15:45:00,130.53,130.6,130.32,130.36,17984.0,118.2856,118.349,118.0953,118.1315,17984.0
2022-01-06 15:50:00,130.4,130.75,130.4,130.64,39452.0,118.1678,118.485,118.1678,118.3853,39452.0
2022-01-06 15:55:00,130.68,130.83,130.45,130.82,86798.0,118.4215,118.5575,118.2131,118.5484,86798.0
2022-01-07 09:30:00,130.75,130.77,130.15,130.55,34130.0,118.485,118.5031,117.9412,118.3037,34130.0
2022-01-07 09:35:00,130.39,130.47,129.86,130.2,13175.0,118.1587,118.2312,117.6784,117.9866,13175.0
2022-01-07 09:40:00,130.25,130.42,130.02,130.39,8383.0,118.0319,118.1859,117.8234,118.1587,8383.0
2022-01-07 09:45:00,130.39,130.76,130.39,130.44,33303.0,118.1587,118.494,118.1587,118.204,33303.0
2022-01-07 09:50:00,130.39,130.81,130.32,130.75,9847.0,118.1587,118.5393,118.0953,118.485,9847.0
2022-01-07 09:55:00,130.81,130.87,130.55,130.74,15151.0,118.5393,118.5937,118.3037,118.4759,15151.0
2022-01-07 10:00:00,130.72,130.98,130.6,130.86,15306.0,118.4578,118.6934,118.349,118.5846,15306.0
2022-01-07 10:05:00,130.8,131.1,130.68,130.88,17667.0,118.5303,118.8021,118.4215,118.6028,17667.0
2022-01-07 10:10:00,130.88,130.96,130.68,130.83,5751.0,118.6028,118.6753,118.4215,118.5575,5751.0
2022-01-07 10:15:00,130.8,130.92,130.63,130.86,10948.0,118.5303,118.639,118.3762,118.5846,10948.0
2022-01-07 10:20:00,130.9,131.3,130.9,130.94,14450.0,118.6209,118.9834,118.6209,118.6571,14450.0
2022-01-07 10:25:00,130.98,131.23,130.98,131.18,12745.0,118.6934,118.9199,118.6934,118.8746,12745.0
2022-01-07 10:30:00,131.18,131.39,131.13,131.22,11753.0,118.8746,119.0649,118.8293,118.9109,11753.0
2022-01-07 10:35:00,131.22,131.31,131.06,131.16,9797.0,118.9109,118.9924,118.7659,118.8565,9797.0
2022-01-07 10:40:00,131.16,131.28,130.81,130.89,11734.0,118.8565,118.9652,118.5393,118.6118,11734.0
2022-01-07 10:45:00,130.93,130.97,130.62,130.68,19283.0,118.6481,118.6843,118.3672,118.4215,19283.0
2022-01-07 10:50:00,130.64,130.64,130.3,130.51,12377.0,118.3853,118.3853,118.0772,118.2675,12377.0
2022-01-07 10:55:00,130.48,130.75,130.41,130.68,9651.0,118.2403,118.485,118.1769,118.4215,9651.0
2022-01-07 11:00:00,130.73,130.79,130.6,130.65,6623.0,118.4668,118.5212,118.349,118.3943,6623.0
2022-01-07 11:05:00,130.65,130.8,130.65,130.67,5058.0,118.3943,118.5303,118.3943,118.4125,5058.0
2022-01-07 11:10:00,130.67,130.67,130.2,130.22,6932.0,118.4125,118.4125,117.9866,118.0047,6932.0
2022-01-07 11:15:00,130.18,130.18,129.96,129.97,7884.0,117.9684,117.9684,117.7691,117.7781,7884.0
2022-01-07 11:20:00,129.97,130.16,129.97,130.04,5847.0,117.7781,117.9503,117.7781,117.8416,5847.0
2022-01-07 11:25:00,129.99,130.36,129.97,130.21,5350.0,117.7962,118.1315,117.7781,117.9956,5350.0
2022-01-07 11:30:00,130.16,130.21,130.04,130.05,8093.0,117.9503,117.9956,117.8416,117.8506,8093.0
2022-01-07 11:35:00,130.03,130.07,129.91,130.03,11523.0,117.8325,117.8687,117.7238,117.8325,11523.0
2022-01-07 11:40:00,130.06,130.16,130.0,130.0,3260.0,117.8597,117.9503,117.8053,117.8053,3260.0
2022-01-07 11:45:00,129.98,130.12,129.71,130.12,9737.0,117.7872,117.9141,117.5425,117.9141,9737.0
2022-01-07 11:50:00,130.22,130.4,130.15,130.39,2030.0,118.0047,118.1678,117.9412,118.1587,2030.0
2022-01-07 11:55:00,130.49,130.49,130.17,130.22,4781.0,118.2493,118.2493,117.9594,118.0047,4781.0
2022-01-07 12:00:00,130.21,130.3,130.05,130.09,6372.0,117.9956,118.0772,117.8506,117.8869,6372.0
2022-01-07 12:05:00,130.11,130.13,129.88,129.88,4360.0,117.905,117.9231,117.6966,117.6966,4360.0
2022-01-07 12:10:00,129.97,130.15,129.96,130.15,8218.0,117.7781,117.9412,117.7691,117.9412,8218.0
2022-01-07 12:15:00,130.17,130.17,130.0,130.05,2313.0,117.9594,117.9594,117.8053,117.8506,2313.0
2022-01-07 12:20:00,130.01,130.02,129.85,129.86,3216.0,117.8144,117.8234,117.6694,117.6784,3216.0
2022-01-07 12:25:00,129.87,129.95,129.78,129.94,3181.0,117.6875,117.76,117.6059,117.7509,3181.0
2022-01-07 12:30:00,130.0,130.01,129.85,129.85,2302.0,117.8053,117.8144,117.6694,117.6694,2302.0
2022-01-07 12:35:00,129.84,129.85,129.67,129.77,4878.0,117.6603,117.6694,117.5063,117.5969,4878.0
2022-01-07 12:40:00,129.79,129.85,129.68,129.77,6259.0,117.615,117.6694,117.5153,117.5969,6259.0
2022-01-07 12:45:00,129.76,129.85,129.7,129.76,3528.0,117.5878,117.6694,117.5335,117.5878,3528.0
2022-01-07 12:50:00,129.71,129.97,129.71,129.97,3718.0,117.5425,117.7781,117.5425,117.7781,3718.0
2022-01-07 12:55:00,129.96,129.96,129.81,129.86,5743.0,117.7691,117.7691,117.6331,117.6784,5743.0
2022-01-07 13:00:00,129.84,129.92,129.76,129.82,3824.0,117.6603,117.7328,117.5878,117.6422,3824.0
2022-01-07 13:05:00,129.89,129.94,129.83,129.86,2594.0,117.7056,117.7509,117.6513,117.6784,2594.0
2022-01-07 13:10:00,129.84,129.89,129.72,129.76,5713.0,117.6603,117.7056,117.5516,117.5878,5713.0
2022-01-07 13:15:00,129.72,129.79,129.67,129.71,6182.0,117.5516,117.615,117.5063,117.5425,6182.0
2022-01-07 13:20:00,129.69,129.69,129.5,129.55,6718.0,117.5244,117.5244,117.3522,117.3975,6718.0
2022-01-07 13:25:00,129.51,129.54,129.44,129.44,5907.0,117.3613,117.3885,117.2978,117.2978,5907.0
2022-01-07 13:30:00,129.47,129.51,129.39,129.5,7194.0,117.325,117.3613,117.2525,117.3522,7194.0
2022-01-07 13:35:00,129.53,129.65,129.48,129.5,3429.0,117.3794,117.4881,117.3341,117.3522,3429.0
2022-01-07 13:40:00,129.53,129.59,129.42,129.43,5132.0,117.3794,117.4338,117.2797,117.2888,5132.0
2022-01-07 13:45:00,129.43,129.5,129.4,129.44,3946.0,117.2888,117.3522,117.2616,117.2978,3946.0
2022-01-07 13:50:00,129.4,129.66,129.4,129.66,4728.0,117.2616,117.4972,117.2616,117.4972,4728.0
2022-01-07 13:55:00,129.66,129.69,129.56,129.56,3053.0,117.4972,117.5244,117.4066,117.4066,3053.0
2022-01-07 14:00:00,129.53,129.66,129.53,129.58,7326.0,117.3794,117.4972,117.3794,117.4247,7326.0
2022-01-07 14:05:00,129.58,129.67,129.47,129.63,6440.0,117.4247,117.5063,117.325,117.47,6440.0
2022-01-07 14:10:00,129.63,129.67,129.53,129.58,3960.0,117.47,117.5063,117.3794,117.4247,3960.0
2022-01-07 14:15:00,129.6,129.62,129.53,129.53,5589.0,117.4428,117.461,117.3794,117.3794,5589.0
2022-01-07 14:20:00,129.52,129.52,129.25,129.27,3507.0,117.3703,117.3703,117.1257,117.1438,3507.0
2022-01-07 14:25:00,129.24,129.27,129.09,129.18,7372.0,117.1166,117.1438,116.9807,117.0622,7372.0
2022-01-07 14:30:00,129.14,129.22,129.09,129.12,9919.0,117.026,117.0985,116.9807,117.0079,9919.0
2022-01-07 14:35:00,129.14,129.38,129.14,129.34,2750.0,117.026,117.2435,117.026,117.2072,2750.0
2022-01-07 14:40:00,129.38,129.41,129.17,129.23,12475.0,117.2435,117.2707,117.0532,117.1075,12475.0
2022-01-07 14:45:00,129.27,129.4,129.18,129.3,5215.0,117.1438,117.2616,117.0622,117.171,5215.0
2022-01-07 14:50:00,129.37,129.38,129.23,129.24,8017.0,117.2344,117.2435,117.1075,117.1166,8017.0
2022-01-07 14:55:00,129.28,129.34,129.17,129.23,5905.0,117.1529,117.2072,117.0532,117.1075,5905.0
2022-01-07 15:00:00,129.16,129.41,129.16,129.3,6168.0,117.0441,117.2707,117.0441,117.171,6168.0
2022-01-07 15:05:00,129.28,129.44,129.28,129.32,4458.0,117.1529,117.2978,117.1529,117.1891,4458.0
2022-01-07 15:10:00,129.32,129.43,129.28,129.31,8454.0,117.1891,117.2888,117.1529,117.18,8454.0
2022-01-07 15:15:00,129.34,129.36,129.28,129.34,4900.0,117.2072,117.2253,117.1529,117.2072,4900.0
2022-01-07 15:20:00,129.38,129.38,129.19,129.19,8693.0,117.2435,117.2435,117.0713,117.0713,8693.0
2022-01-07 15:25:00,129.21,129.26,129.14,129.26,6474.0,117.0894,117.1347,117.026,117.1347,6474.0
2022-01-07 15:30:00,129.22,129.33,129.0,129.08,15952.0,117.0985,117.1982,116.8991,116.9716,15952.0
2022-01-07 15:35:00,129.08,129.23,129.05,129.13,10143.0,116.9716,117.1075,116.9444,117.0169,10143.0
2022-01-07 15:40:00,129.16,129.19,128.95,128.96,17515.0,117.0441,117.0713,116.8538,116.8629,17515.0
2022-01-07 15:45:00,128.95,129.08,128.89,128.94,17175.0,116.8538,116.9716,116.7994,116.8447,17175.0
2022-01-07 15:50:00,129.0,129.05,128.73,128.8,30301.0,116.8991,116.9444,116.6544,116.7179,30301.0
2022-01-07 15:55:00,128.74,129.02,128.74,128.84,79056.0,116.6635,116.9172,116.6635,116.7541,79056.0
2022-01-10 09:30:00,128.04,128.04,127.01,127.39,61114.0,116.0292,116.0292,115.0958,115.4401,61114.0
2022-01-10 09:35:00,127.67,127.84,127.0,127.11,18117.0,115.6939,115.8479,115.0867,115.1864,18117.0
2022-01-10 09:40:00,127.03,127.13,126.6,127.02,17016.0,115.1139,115.2045,114.7242,115.1049,17016.0
2022-01-10 09:45:00,126.93,126.96,126.43,126.53,11550.0,115.0233,115.0505,114.5702,114.6608,11550.0
2022-01-10 09:50:00,126.42,126.76,126.22,126.38,20347.0,114.5611,114.8692,114.3799,114.5249,20347.0
2022-01-10 09:55:00,126.41,126.63,126.25,126.51,6084.0,114.5521,114.7514,114.4071,114.6427,6084.0
2022-01-10 10:00:00,126.42,126.78,126.3,126.73,11436.0,114.5611,114.8874,114.4524,114.8421,11436.0
2022-01-10 10:05:00,126.77,126.96,126.65,126.72,7980.0,114.8783,115.0505,114.7696,114.833,7980.0
2022-01-10 10:10:00,126.67,126.68,126.22,126.25,14681.0,114.7877,114.7967,114.3799,114.4071,14681.0
2022-01-10 10:15:00,126.24,126.5,126.11,126.16,7417.0,114.398,114.6336,114.2802,114.3255,7417.0
2022-01-10 10:20:00,126.15,126.21,125.8,125.98,15704.0,114.3165,114.3708,113.9993,114.1624,15704.0
2022-01-10 10:25:00,126.01,126.18,125.85,125.85,18306.0,114.1896,114.3436,114.0446,114.0446,18306.0
2022-01-10 10:30:00,125.85,126.31,125.75,125.94,20706.0,114.0446,114.4615,113.954,114.1262,20706.0
2022-01-10 10:35:00,125.97,126.11,125.58,125.6,9554.0,114.1533,114.2802,113.7999,113.8181,9554.0
2022-01-10 10:40:00,125.7,125.79,125.61,125.67,13621.0,113.9087,113.9902,113.8271,113.8815,13621.0
2022-01-10 10:45:00,125.68,125.68,125.36,125.4,25783.0,113.8906,113.8906,113.6006,113.6368,25783.0
2022-01-10 10:50:00,125.42,125.8,125.37,125.75,10869.0,113.6549,113.9993,113.6096,113.954,10869.0
2022-01-10 10:55:00,125.72,125.84,125.58,125.83,4612.0,113.9268,114.0355,113.7999,114.0265,4612.0
2022-01-10 11:00:00,125.83,125.96,125.66,125.9,11526.0,114.0265,114.1443,113.8724,114.0899,11526.0
2022-01-10 11:05:00,126.01,126.56,126.01,126.56,9180.0,114.1896,114.688,114.1896,114.688,9180.0
2022-01-10 11:10:00,126.55,126.55,126.28,126.28,19212.0,114.6789,114.6789,114.4343,114.4343,19212.0
2022-01-10 11:15:00,126.27,126.44,126.02,126.37,8929.0,114.4252,114.5793,114.1987,114.5158,8929.0
2022-01-10 11:20:00,126.35,126.58,126.35,126.48,9720.0,114.4977,114.7061,114.4977,114.6155,9720.0
2022-01-10 11:25:00,126.42,126.42,126.08,126.23,22784.0,114.5611,114.5611,114.253,114.389,22784.0
2022-01-10 11:30:00,126.21,126.22,125.95,125.98,14055.0,114.3708,114.3799,114.1352,114.1624,14055.0
2022-01-10 11:35:00,125.93,125.99,125.68,125.77,23381.0,114.1171,114.1715,113.8906,113.9721,23381.0
2022-01-10 11:40:00,125.82,125.87,125.59,125.73,20280.0,114.0174,114.0627,113.809,113.9359,20280.0
2022-01-10 11:45:00,125.77,125.92,125.69,125.88,12246.0,113.9721,114.108,113.8996,114.0718,12246.0
2022-01-10 11:50:00,125.83,125.88,125.61,125.61,6148.0,114.0265,114.0718,113.8271,113.8271,6148.0
2022-01-10 11:55:00,125.6,125.85,125.53,125.84,9858.0,113.8181,114.0446,113.7546,114.0355,9858.0
2022-01-10 12:00:00,125.82,126.08,125.82,126.07,7743.0,114.0174,114.253,114.0174,114.244,7743.0
2022-01-10 12:05:00,126.05,126.13,125.93,126.08,10312.0,114.2258,114.2983,114.1171,114.253,10312.0
2022-01-10 12:10:00,126.06,126.08,125.96,126.08,8952.0,114.2349,114.253,114.1443,114.253,8952.0
2022-01-10 12:15:00,126.04,126.15,125.79,125.82,8832.0,114.2168,114.3165,113.9902,114.0174,8832.0
2022-01-10 12:20:00,125.82,125.82,125.66,125.67,5696.0,114.0174,114.0174,113.8724,113.8815,5696.0
2022-01-10 12:25:00,125.68,125.8,125.65,125.65,4955.0,113.8906,113.9993,113.8634,113.8634,4955.0
2022-01-10 12:30:00,125.64,125.71,125.55,125.64,7418.0,113.8543,113.9177,113.7727,113.8543,7418.0
2022-01-10 12:35:00,125.59,125.84,125.56,125.75,8503.0,113.809,114.0355,113.7818,113.954,8503.0
2022-01-10 12:40:00,125.72,125.75,125.6,125.6,17417.0,113.9268,113.954,113.8181,113.8181,17417.0
2022-01-10 12:45:00,125.63,125.71,125.49,125.49,9993.0,113.8452,113.9177,113.7184,113.7184,9993.0
2022-01-10 12:50:00,125.51,125.97,125.48,125.84,10265.0,113.7365,114.1533,113.7093,114.0355,10265.0
2022-01-10 12:55:00,125.81,125.84,125.55,125.55,9712.0,114.0084,114.0355,113.7727,113.7727,9712.0
2022-01-10 13:00:00,125.55,125.86,125.55,125.64,7389.0,113.7727,114.0537,113.7727,113.8543,7389.0
2022-01-10 13:05:00,125.63,125.81,125.6,125.76,6804.0,113.8452,114.0084,113.8181,113.963,6804.0
2022-01-10 13:10:00,125.75,125.79,125.69,125.69,5295.0,113.954,113.9902,113.8996,113.8996,5295.0
2022-01-10 13:15:00,125.65,125.83,125.65,125.76,3181.0,113.8634,114.0265,113.8634,113.963,3181.0
2022-01-10 13:20:00,125.76,126.19,125.75,126.14,6039.0,113.963,114.3527,113.954,114.3074,6039.0
2022-01-10 13:25:00,126.14,126.29,126.13,126.2,7395.0,114.3074,114.4433,114.2983,114.3618,7395.0
2022-01-10 13:30:00,126.19,126.24,125.95,126.01,9966.0,114.3527,114.398,114.1352,114.1896,9966.0
2022-01-10 13:35:00,126.05,126.1,125.95,126.07,13494.0,114.2258,114.2712,114.1352,114.244,13494.0
2022-01-10 13:40:00,126.04,126.26,126.03,126.22,6431.0,114.2168,114.4161,114.2077,114.3799,6431.0
2022-01-10 13:45:00,126.22,126.38,126.14,126.25,14644.0,114.3799,114.5249,114.3074,114.4071,14644.0
2022-01-10 13:50:00,126.23,126.39,126.18,126.31,10780.0,114.389,114.5339,114.3436,114.4615,10780.0
2022-01-10 13:55:00,126.31,126.31,125.93,126.09,15535.0,114.4615,114.4615,114.1171,114.2621,15535.0
2022-01-10 14:00:00,126.1,126.3,126.03,126.3,14912.0,114.2712,114.4524,114.2077,114.4524,14912.0
2022-01-10 14:05:00,126.29,126.41,126.25,126.35,6351.0,114.4433,114.5521,114.4071,114.4977,6351.0
2022-01-10 14:10:00,126.34,126.38,126.23,126.24,11252.0,114.4886,114.5249,114.389,114.398,11252.0
2022-01-10 14:15:00,126.27,126.41,126.15,126.24,13642.0,114.4252,114.5521,114.3165,114.398,13642.0
2022-01-10 14:20:00,126.21,126.23,126.01,126.01,13723.0,114.3708,114.389,114.1896,114.1896,13723.0
2022-01-10 14:25:00,126.02,126.23,126.01,126.2,14774.0,114.1987,114.389,114.1896,114.3618,14774.0
2022-01-10 14:30:00,126.22,126.29,126.04,126.19,8777.0,114.3799,114.4433,114.2168,114.3527,8777.0
2022-01-10 14:35:00,126.19,126.23,126.09,126.15,5558.0,114.3527,114.389,114.2621,114.3165,5558.0
2022-01-10 14:40:00,126.14,126.32,126.06,126.07,10382.0,114.3074,114.4705,114.2349,114.244,10382.0
2022-01-10 14:45:00,126.07,126.16,126.07,126.09,7565.0,114.244,114.3255,114.244,114.2621,7565.0
2022-01-10 14:50:00,126.07,126.14,125.72,125.72,11983.0,114.244,114.3074,113.9268,113.9268,11983.0
2022-01-10 14:55:00,125.75,125.98,125.72,125.89,10443.0,113.954,114.1624,113.9268,114.0809,10443.0
2022-01-10 15:00:00,125.95,126.04,125.79,125.84,14202.0,114.1352,114.2168,113.9902,114.0355,14202.0
2022-01-10 15:05:00,125.83,125.83,125.44,125.59,25057.0,114.0265,114.0265,113.6731,113.809,25057.0
2022-01-10 15:10:00,125.59,125.75,125.59,125.61,9585.0,113.809,113.954,113.809,113.8271,9585.0
2022-01-10 15:15:00,125.61,125.71,125.49,125.57,15665.0,113.8271,113.9177,113.7184,113.7909,15665.0
2022-01-10 15:20:00,125.54,125.73,125.48,125.73,9175.0,113.7637,113.9359,113.7093,113.9359,9175.0
2022-01-10 15:25:00,125.73,125.97,125.71,125.77,12727.0,113.9359,114.1533,113.9177,113.9721,12727.0
2022-01-10 15:30:00,125.8,126.0,125.66,125.97,38602.0,113.9993,114.1805,113.8724,114.1533,38602.0
2022-01-10 15:35:00,125.97,126.12,125.91,125.97,14314.0,114.1533,114.2893,114.099,114.1533,14314.0
2022-01-10 15:40:00,125.98,126.23,125.8,125.94,21139.0,114.1624,114.389,113.9993,114.1262,21139.0
2022-01-10 15:45:00,125.92,126.13,125.88,126.0,33802.0,114.108,114.2983,114.0718,114.1805,33802.0
2022-01-10 15:50:00,126.09,126.52,125.82,126.43,67701.0,114.2621,114.6518,114.0174,114.5702,67701.0
2022-01-10 15:55:00,126.45,126.63,126.4,126.58,96393.0,114.5883,114.7514,114.543,114.7061,96393.0
2022-01-11 09:30:00,128.06,128.06,126.68,127.21,72547.0,116.0473,116.0473,114.7967,115.277,72547.0
2022-01-11 09:35:00,127.36,127.44,126.86,127.05,37672.0,115.413,115.4855,114.9599,115.132,37672.0
2022-01-11 09:40:00,127.14,127.14,126.24,126.58,51863.0,115.2136,115.2136,114.398,114.7061,51863.0
2022-01-11 09:45:00,126.5,126.64,125.99,126.1,7847.0,114.6336,114.7605,114.1715,114.2712,7847.0
2022-01-11 09:50:00,126.0,126.41,125.91,126.08,8127.0,114.1805,114.5521,114.099,114.253,8127.0
2022-01-11 09:55:00,125.97,126.33,125.94,126.19,7765.0,114.1533,114.4796,114.1262,114.3527,7765.0
2022-01-11 10:00:00,126.17,126.47,126.09,126.26,6555.0,114.3346,114.6064,114.2621,114.4161,6555.0
2022-01-11 10:05:00,126.26,126.65,126.25,126.34,7440.0,114.4161,114.7696,114.4071,114.4886,7440.0
2022-01-11 10:10:00,126.33,126.5,126.23,126.33,7041.0,114.4796,114.6336,114.389,114.4796,7041.0
2022-01-11 10:15:00,126.35,126.61,126.24,126.61,8985.0,114.4977,114.7333,114.398,114.7333,8985.0
2022-01-11 10:20:00,126.6,126.81,126.53,126.76,14127.0,114.7242,114.9146,114.6608,114.8692,14127.0
2022-01-11 10:25:00,126.77,126.85,126.58,126.62,7753.0,114.8783,114.9508,114.7061,114.7424,7753.0
2022-01-11 10:30:00,126.66,127.12,126.65,126.74,11017.0,114.7786,115.1955,114.7696,114.8511,11017.0
2022-01-11 10:35:00,126.69,126.81,126.65,126.7,7194.0,114.8058,114.9146,114.7696,114.8149,7194.0
2022-01-11 10:40:00,126.7,126.94,126.7,126.78,14046.0,114.8149,115.0324,114.8149,114.8874,14046.0
2022-01-11 10:45:00,126.71,127.02,126.69,126.88,8432.0,114.8239,115.1049,114.8058,114.978,8432.0
2022-01-11 10:50:00,126.81,126.92,126.72,126.92,7501.0,114.9146,115.0142,114.833,115.0142,7501.0
2022-01-11 10:55:00,126.92,127.23,126.88,127.15,5084.0,115.0142,115.2952,114.978,115.2227,5084.0
2022-01-11 11:00:00,127.16,127.45,127.15,127.36,7157.0,115.2317,115.4945,115.2227,115.413,7157.0
2022-01-11 11:05:00,127.36,127.45,127.14,127.25,10019.0,115.413,115.4945,115.2136,115.3133,10019.0
2022-01-11 11:10:00,127.24,127.81,127.24,127.74,8081.0,115.3042,115.8207,115.3042,115.7573,8081.0
2022-01-11 11:15:00,127.78,128.09,127.76,127.85,10213.0,115.7936,116.0745,115.7754,115.857,10213.0
2022-01-11 11:20:00,127.84,127.92,127.68,127.82,8051.0,115.8479,115.9204,115.7029,115.8298,8051.0
2022-01-11 11:25:00,127.82,127.89,127.76,127.84,18083.0,115.8298,115.8932,115.7754,115.8479,18083.0
2022-01-11 11:30:00,127.9,128.01,127.78,127.8,7407.0,115.9023,116.002,115.7936,115.8117,7407.0
2022-01-11 11:35:00,127.82,127.95,127.78,127.89,14430.0,115.8298,115.9476,115.7936,115.8932,14430.0
2022-01-11 11:40:00,127.94,128.21,127.88,128.11,8361.0,115.9386,116.1832,115.8842,116.0926,8361.0
2022-01-11 11:45:00,128.15,128.22,127.96,128.08,4807.0,116.1289,116.1923,115.9567,116.0654,4807.0
2022-01-11 11:50:00,128.11,128.32,128.1,128.21,4271.0,116.0926,116.2829,116.0835,116.1832,4271.0
2022-01-11 11:55:00,128.32,128.41,128.18,128.33,3404.0,116.2829,116.3645,116.156,116.292,3404.0
2022-01-11 12:00:00,128.23,128.36,128.14,128.3,3802.0,116.2013,116.3192,116.1198,116.2648,3802.0
2022-01-11 12:05:00,128.27,128.27,128.14,128.19,2915.0,116.2376,116.2376,116.1198,116.1651,2915.0
2022-01-11 12:10:00,128.18,128.18,128.02,128.11,4725.0,116.156,116.156,116.011,116.0926,4725.0
2022-01-11 12:15:00,128.21,128.25,128.11,128.25,1100.0,116.1832,116.2195,116.0926,116.2195,1100.0
2022-01-11 12:20:00,128.19,128.21,128.06,128.15,3428.0,116.1651,116.1832,116.0473,116.1289,3428.0
2022-01-11 12:25:00,128.1,128.1,127.92,127.99,3888.0,116.0835,116.0835,115.9204,115.9839,3888.0
2022-01-11 12:30:00,128.0,128.1,128.0,128.02,3028.0,115.9929,116.0835,115.9929,116.011,3028.0
2022-01-11 12:35:00,127.99,128.08,127.98,128.03,7517.0,115.9839,116.0654,115.9748,116.0201,7517.0
2022-01-11 12:40:00,128.02,128.1,127.98,128.04,6068.0,116.011,116.0835,115.9748,116.0292,6068.0
2022-01-11 12:45:00,128.02,128.03,127.93,127.93,2900.0,116.011,116.0201,115.9295,115.9295,2900.0
2022-01-11 12:50:00,127.96,128.16,127.93,128.16,5821.0,115.9567,116.1379,115.9295,116.1379,5821.0
2022-01-11 12:55:00,128.14,128.29,128.14,128.29,4870.0,116.1198,116.2557,116.1198,116.2557,4870.0
2022-01-11 13:00:00,128.28,128.28,128.13,128.16,3156.0,116.2467,116.2467,116.1107,116.1379,3156.0
2022-01-11 13:05:00,128.18,128.24,128.09,128.18,7997.0,116.156,116.2104,116.0745,116.156,7997.0
2022-01-11 13:10:00,128.18,128.33,128.16,128.31,3968.0,116.156,116.292,116.1379,116.2738,3968.0
2022-01-11 13:15:00,128.31,128.39,128.27,128.36,4833.0,116.2738,116.3463,116.2376,116.3192,4833.0
2022-01-11 13:20:00,128.38,128.49,128.31,128.49,5859.0,116.3373,116.437,116.2738,116.437,5859.0
2022-01-11 13:25:00,128.49,128.57,128.45,128.54,5064.0,116.437,116.5095,116.4007,116.4823,5064.0
2022-01-11 13:30:00,128.57,128.66,128.56,128.66,6167.0,116.5095,116.591,116.5004,116.591,6167.0
2022-01-11 13:35:00,128.66,128.73,128.64,128.7,5761.0,116.591,116.6544,116.5729,116.6273,5761.0
2022-01-11 13:40:00,128.67,128.71,128.6,128.6,7397.0,116.6001,116.6363,116.5366,116.5366,7397.0
2022-01-11 13:45:00,128.61,128.84,128.6,128.68,5541.0,116.5457,116.7541,116.5366,116.6091,5541.0
2022-01-11 13:50:00,128.68,128.73,128.61,128.61,7272.0,116.6091,116.6544,116.5457,116.5457,7272.0
2022-01-11 13:55:00,128.65,128.7,128.62,128.65,3493.0,116.5819,116.6273,116.5548,116.5819,3493.0
2022-01-11 14:00:00,128.62,128.62,128.51,128.52,7395.0,116.5548,116.5548,116.4551,116.4641,7395.0
2022-01-11 14:05:00,128.57,128.61,128.42,128.47,5297.0,116.5095,116.5457,116.3735,116.4188,5297.0
2022-01-11 14:10:00,128.5,128.61,128.48,128.58,4139.0,116.446,116.5457,116.4279,116.5185,4139.0
2022-01-11 14:15:00,128.58,128.67,128.55,128.66,6361.0,116.5185,116.6001,116.4913,116.591,6361.0
2022-01-11 14:20:00,128.65,128.74,128.59,128.74,5936.0,116.5819,116.6635,116.5276,116.6635,5936.0
2022-01-11 14:25:00,128.72,128.75,128.68,128.75,4442.0,116.6454,116.6726,116.6091,116.6726,4442.0
2022-01-11 14:30:00,128.73,128.89,128.73,128.85,18408.0,116.6544,116.7994,116.6544,116.7632,18408.0
2022-01-11 14:35:00,128.84,128.95,128.8,128.95,7807.0,116.7541,116.8538,116.7179,116.8538,7807.0
2022-01-11 14:40:00,128.94,128.95,128.87,128.93,4068.0,116.8447,116.8538,116.7813,116.8357,4068.0
2022-01-11 14:45:00,128.93,128.98,128.91,128.91,3015.0,116.8357,116.881,116.8176,116.8176,3015.0
2022-01-11 14:50:00,128.91,128.91,128.66,128.75,21015.0,116.8176,116.8176,116.591,116.6726,21015.0
2022-01-11 14:55:00,128.78,128.84,128.7,128.73,22776.0,116.6998,116.7541,116.6273,116.6544,22776.0
2022-01-11 15:00:00,128.74,128.81,128.67,128.68,9396.0,116.6635,116.7269,116.6001,116.6091,9396.0
2022-01-11 15:05:00,128.7,128.76,128.67,128.73,11720.0,116.6273,116.6816,116.6001,116.6544,11720.0
2022-01-11 15:10:00,128.71,128.71,128.58,128.67,13143.0,116.6363,116.6363,116.5185,116.6001,13143.0
2022-01-11 15:15:00,128.67,128.72,128.61,128.61,30711.0,116.6001,116.6454,116.5457,116.5457,30711.0
2022-01-11 15:20:00,128.62,128.7,128.47,128.47,35518.0,116.5548,116.6273,116.4188,116.4188,35518.0
2022-01-11 15:25:00,128.48,128.7,128.44,128.68,17833.0,116.4279,116.6273,116.3916,116.6091,17833.0
2022-01-11 15:30:00,128.65,128.84,128.63,128.71,22830.0,116.5819,116.7541,116.5638,116.6363,22830.0
2022-01-11 15:35:00,128.71,128.75,128.62,128.63,10544.0,116.6363,116.6726,116.5548,116.5638,10544.0
2022-01-11 15:40:00,128.64,128.87,128.61,128.87,23208.0,116.5729,116.7813,116.5457,116.7813,23208.0
2022-01-11 15:45:00,128.84,128.95,128.77,128.89,41464.0,116.7541,116.8538,116.6907,116.7994,41464.0
2022-01-11 15:50:00,128.9,129.0,128.62,128.87,115662.0,116.8085,116.8991,116.5548,116.7813,115662.0
2022-01-11 15:55:00,128.81,128.92,128.72,128.83,116465.0,116.7269,116.8266,116.6454,116.7451,116465.0
2022-01-12 09:30:00,129.02,129.99,129.02,129.36,45392.0,116.9172,117.7962,116.9172,117.2253,45392.0
2022-01-12 09:35:00,129.3,129.33,128.93,129.04,9615.0,117.171,117.1982,116.8357,116.9354,9615.0
2022-01-12 09:40:00,129.19,129.19,128.39,128.4,10359.0,117.0713,117.0713,116.3463,116.3554,10359.0
2022-01-12 09:45:00,128.42,128.56,128.31,128.33,11472.0,116.3735,116.5004,116.2738,116.292,11472.0
2022-01-12 09:50:00,128.32,128.67,128.29,128.53,5917.0,116.2829,116.6001,116.2557,116.4732,5917.0
2022-01-12 09:55:00,128.51,128.59,128.37,128.59,6280.0,116.4551,116.5276,116.3282,116.5276,6280.0
2022-01-12 10:00:00,128.59,128.74,128.41,128.74,11430.0,116.5276,116.6635,116.3645,116.6635,11430.0
2022-01-12 10:05:00,128.66,128.76,128.62,128.69,5639.0,116.591,116.6816,116.5548,116.6182,5639.0
2022-01-12 10:10:00,128.67,128.8,128.57,128.67,10100.0,116.6001,116.7179,116.5095,116.6001,10100.0
2022-01-12 10:15:00,128.67,128.77,128.59,128.74,12347.0,116.6001,116.6907,116.5276,116.6635,12347.0
2022-01-12 10:20:00,128.73,128.84,128.58,128.61,8641.0,116.6544,116.7541,116.5185,116.5457,8641.0
2022-01-12 10:25:00,128.64,128.64,128.2,128.28,8774.0,116.5729,116.5729,116.1742,116.2467,8774.0
2022-01-12 10:30:00,128.25,128.33,128.05,128.16,14425.0,116.2195,116.292,116.0382,116.1379,14425.0
2022-01-12 10:35:00,128.13,128.33,127.83,127.92,7819.0,116.1107,116.292,115.8389,115.9204,7819.0
2022-01-12 10:40:00,127.96,127.97,127.65,127.73,10394.0,115.9567,115.9657,115.6758,115.7482,10394.0
2022-01-12 10:45:00,127.74,127.97,127.65,127.65,5184.0,115.7573,115.9657,115.6758,115.6758,5184.0
2022-01-12 10:50:00,127.7,127.82,127.56,127.82,7356.0,115.7211,115.8298,115.5942,115.8298,7356.0
2022-01-12 10:55:00,127.85,128.02,127.75,127.9,4769.0,115.857,116.011,115.7664,115.9023,4769.0
2022-01-12 11:00:00,127.9,127.96,127.82,127.84,7610.0,115.9023,115.9567,115.8298,115.8479,7610.0
2022-01-12 11:05:00,127.89,127.95,127.63,127.75,13713.0,115.8932,115.9476,115.6576,115.7664,13713.0
2022-01-12 11:10:00,127.76,127.76,127.56,127.57,4850.0,115.7754,115.7754,115.5942,115.6033,4850.0
2022-01-12 11:15:00,127.61,127.65,127.48,127.58,6794.0,115.6395,115.6758,115.5217,115.6123,6794.0
2022-01-12 11:20:00,127.55,127.64,127.43,127.59,4684.0,115.5851,115.6667,115.4764,115.6214,4684.0
2022-01-12 11:25:00,127.65,127.77,127.63,127.65,3477.0,115.6758,115.7845,115.6576,115.6758,3477.0
2022-01-12 11:30:00,127.74,127.97,127.74,127.91,6761.0,115.7573,115.9657,115.7573,115.9114,6761.0
2022-01-12 11:35:00,127.89,128.04,127.84,128.04,9861.0,115.8932,116.0292,115.8479,116.0292,9861.0
2022-01-12 11:40:00,128.05,128.16,127.99,127.99,5957.0,116.0382,116.1379,115.9839,115.9839,5957.0
2022-01-12 11:45:00,127.99,128.06,127.88,127.88,2373.0,115.9839,116.0473,115.8842,115.8842,2373.0
2022-01-12 11:50:00,127.88,128.0,127.85,127.97,3800.0,115.8842,115.9929,115.857,115.9657,3800.0
2022-01-12 11:55:00,127.99,127.99,127.83,127.88,2179.0,115.9839,115.9839,115.8389,115.8842,2179.0
2022-01-12 12:00:00,127.86,127.91,127.78,127.84,3609.0,115.8661,115.9114,115.7936,115.8479,3609.0
2022-01-12 12:05:00,127.84,127.84,127.6,127.66,7678.0,115.8479,115.8479,115.6304,115.6848,7678.0
2022-01-12 12:10:00,127.7,127.91,127.69,127.91,2105.0,115.7211,115.9114,115.712,115.9114,2105.0
2022-01-12 12:15:00,127.87,127.87,127.76,127.81,3924.0,115.8751,115.8751,115.7754,115.8207,3924.0
2022-01-12 12:20:00,127.82,127.83,127.74,127.77,2745.0,115.8298,115.8389,115.7573,115.7845,2745.0
2022-01-12 12:25:00,127.8,127.95,127.77,127.81,4021.0,115.8117,115.9476,115.7845,115.8207,4021.0
2022-01-12 12:30:00,127.84,127.91,127.8,127.84,3958.0,115.8479,115.9114,115.8117,115.8479,3958.0
2022-01-12 12:35:00,127.87,128.04,127.87,128.01,8713.0,115.8751,116.0292,115.8751,116.002,8713.0
2022-01-12 12:40:00,128.05,128.1,127.96,127.96,4451.0,116.0382,116.0835,115.9567,115.9567,4451.0
2022-01-12 12:45:00,127.96,128.1,127.96,128.04,11228.0,115.9567,116.0835,115.9567,116.0292,11228.0
2022-01-12 12:50:00,128.06,128.23,128.06,128.23,1918.0,116.0473,116.2013,116.0473,116.2013,1918.0
2022-01-12 12:55:00,128.24,128.31,128.22,128.3,2340.0,116.2104,116.2738,116.1923,116.2648,2340.0
2022-01-12 13:00:00,128.29,128.32,128.21,128.25,3727.0,116.2557,116.2829,116.1832,116.2195,3727.0
2022-01-12 13:05:00,128.25,128.27,128.19,128.24,1068.0,116.2195,116.2376,116.1651,116.2104,1068.0
2022-01-12 13:10:00,128.29,128.29,128.13,128.13,3527.0,116.2557,116.2557,116.1107,116.1107,3527.0
2022-01-12 13:15:00,128.17,128.17,127.98,127.98,3163.0,116.147,116.147,115.9748,115.9748,3163.0
2022-01-12 13:20:00,127.96,128.06,127.96,128.03,1623.0,115.9567,116.0473,115.9567,116.0201,1623.0
2022-01-12 13:25:00,128.01,128.11,128.0,128.0,1876.0,116.002,116.0926,115.9929,115.9929,1876.0
2022-01-12 13:30:00,127.99,128.02,127.85,127.93,3695.0,115.9839,116.011,115.857,115.9295,3695.0
2022-01-12 13:35:00,127.91,127.92,127.83,127.87,3858.0,115.9114,115.9204,115.8389,115.8751,3858.0
2022-01-12 13:40:00,127.9,127.9,127.82,127.85,1919.0,115.9023,115.9023,115.8298,115.857,1919.0
2022-01-12 13:45:00,127.85,127.93,127.76,127.76,2643.0,115.857,115.9295,115.7754,115.7754,2643.0
2022-01-12 13:50:00,127.72,127.77,127.61,127.66,3807.0,115.7392,115.7845,115.6395,115.6848,3807.0
2022-01-12 13:55:00,127.65,127.7,127.59,127.66,2855.0,115.6758,115.7211,115.6214,115.6848,2855.0
2022-01-12 14:00:00,127.59,127.64,127.54,127.62,3626.0,115.6214,115.6667,115.5761,115.6486,3626.0
2022-01-12 14:05:00,127.63,127.7,127.57,127.62,6075.0,115.6576,115.7211,115.6033,115.6486,6075.0
2022-01-12 14:10:00,127.53,127.63,127.53,127.62,2996.0,115.567,115.6576,115.567,115.6486,2996.0
2022-01-12 14:15:00,127.61,127.79,127.58,127.78,5568.0,115.6395,115.8026,115.6123,115.7936,5568.0
2022-01-12 14:20:00,127.74,127.86,127.72,127.84,2981.0,115.7573,115.8661,115.7392,115.8479,2981.0
2022-01-12 14:25:00,127.84,127.98,127.84,127.94,4096.0,115.8479,115.9748,115.8479,115.9386,4096.0
2022-01-12 14:30:00,127.91,127.91,127.78,127.79,4236.0,115.9114,115.9114,115.7936,115.8026,4236.0
2022-01-12 14:35:00,127.76,127.82,127.72,127.79,2255.0,115.7754,115.8298,115.7392,115.8026,2255.0
2022-01-12 14:40:00,127.79,127.79,127.57,127.7,1732.0,115.8026,115.8026,115.6033,115.7211,1732.0
2022-01-12 14:45:00,127.65,127.68,127.58,127.66,5097.0,115.6758,115.7029,115.6123,115.6848,5097.0
2022-01-12 14:50:00,127.62,127.85,127.62,127.85,15012.0,115.6486,115.857,115.6486,115.857,15012.0
2022-01-12 14:55:00,127.87,127.91,127.84,127.9,2639.0,115.8751,115.9114,115.8479,115.9023,2639.0
2022-01-12 15:00:00,127.86,127.86,127.58,127.68,18481.0,115.8661,115.8661,115.6123,115.7029,18481.0
2022-01-12 15:05:00,127.65,127.75,127.63,127.66,3451.0,115.6758,115.7664,115.6576,115.6848,3451.0
2022-01-12 15:10:00,127.67,127.87,127.64,127.87,5052.0,115.6939,115.8751,115.6667,115.8751,5052.0
2022-01-12 15:15:00,127.88,128.02,127.87,128.01,5114.0,115.8842,116.011,115.8751,116.002,5114.0
2022-01-12 15:20:00,127.97,128.05,127.97,127.98,4138.0,115.9657,116.0382,115.9657,115.9748,4138.0
2022-01-12 15:25:00,127.95,128.04,127.9,128.01,4674.0,115.9476,116.0292,115.9023,116.002,4674.0
2022-01-12 15:30:00,128.03,128.08,127.88,127.94,6461.0,116.0201,116.0654,115.8842,115.9386,6461.0
2022-01-12 15:35:00,127.94,128.01,127.88,127.98,11099.0,115.9386,116.002,115.8842,115.9748,11099.0
2022-01-12 15:40:00,127.98,128.08,127.95,128.05,10473.0,115.9748,116.0654,115.9476,116.0382,10473.0
2022-01-12 15:45:00,128.09,128.22,128.06,128.14,14318.0,116.0745,116.1923,116.0473,116.1198,14318.0
2022-01-12 15:50:00,128.13,128.42,128.13,128.4,34098.0,116.1107,116.3735,116.1107,116.3554,34098.0
2022-01-12 15:55:00,128.43,128.43,128.18,128.28,100953.0,116.3826,116.3826,116.156,116.2467,100953.0
2022-01-13 09:30:00,128.31,128.66,128.01,128.16,23928.0,116.2738,116.591,116.002,116.1379,23928.0
2022-01-13 09:35:00,128.28,128.46,128.16,128.17,3502.0,116.2467,116.4098,116.1379,116.147,3502.0
2022-01-13 09:40:00,128.27,128.27,127.87,128.12,1884.0,116.2376,116.2376,115.8751,116.1017,1884.0
2022-01-13 09:45:00,128.37,128.38,128.11,128.24,4303.0,116.3282,116.3373,116.0926,116.2104,4303.0
2022-01-13 09:50:00,128.2,128.2,127.86,127.99,2950.0,116.1742,116.1742,115.8661,115.9839,2950.0
2022-01-13 09:55:00,128.04,128.11,127.83,127.86,5640.0,116.0292,116.0926,115.8389,115.8661,5640.0
2022-01-13 10:00:00,128.02,128.21,127.92,128.06,8549.0,116.011,116.1832,115.9204,116.0473,8549.0
2022-01-13 10:05:00,128.03,128.08,127.75,127.75,8951.0,116.0201,116.0654,115.7664,115.7664,8951.0
2022-01-13 10:10:00,127.79,128.02,127.79,128.02,5257.0,115.8026,116.011,115.8026,116.011,5257.0
2022-01-13 10:15:00,127.88,128.31,127.8,128.19,7197.0,115.8842,116.2738,115.8117,116.1651,7197.0
2022-01-13 10:20:00,128.26,128.36,128.23,128.32,8348.0,116.2285,116.3192,116.2013,116.2829,8348.0
2022-01-13 10:25:00,128.31,128.73,128.26,128.72,11637.0,116.2738,116.6544,116.2285,116.6454,11637.0
2022-01-13 10:30:00,128.68,128.85,128.44,128.56,11139.0,116.6091,116.7632,116.3916,116.5004,11139.0
2022-01-13 10:35:00,128.5,128.6,128.48,128.6,4181.0,116.446,116.5366,116.4279,116.5366,4181.0
2022-01-13 10:40:00,128.62,128.76,128.62,128.68,2406.0,116.5548,116.6816,116.5548,116.6091,2406.0
2022-01-13 10:45:00,128.67,128.71,128.54,128.54,13688.0,116.6001,116.6363,116.4823,116.4823,13688.0
2022-01-13 10:50:00,128.6,128.6,128.25,128.48,35655.0,116.5366,116.5366,116.2195,116.4279,35655.0
2022-01-13 10:55:00,128.49,128.58,128.32,128.58,10677.0,116.437,116.5185,116.2829,116.5185,10677.0
2022-01-13 11:00:00,128.59,128.75,128.58,128.73,27216.0,116.5276,116.6726,116.5185,116.6544,27216.0
2022-01-13 11:05:00,128.69,128.92,128.68,128.88,11635.0,116.6182,116.8266,116.6091,116.7904,11635.0
2022-01-13 11:10:00,128.91,128.93,128.37,128.37,8854.0,116.8176,116.8357,116.3282,116.3282,8854.0
2022-01-13 11:15:00,128.37,128.6,128.35,128.5,3733.0,116.3282,116.5366,116.3101,116.446,3733.0
2022-01-13 11:20:00,128.5,128.75,128.49,128.72,5340.0,116.446,116.6726,116.437,116.6454,5340.0
2022-01-13 11:25:00,128.73,128.84,128.67,128.77,6427.0,116.6544,116.7541,116.6001,116.6907,6427.0
2022-01-13 11:30:00,128.78,128.78,128.6,128.66,6006.0,116.6998,116.6998,116.5366,116.591,6006.0
2022-01-13 11:35:00,128.66,128.77,128.44,128.53,11149.0,116.591,116.6907,116.3916,116.4732,11149.0
2022-01-13 11:40:00,128.58,128.66,128.57,128.63,3380.0,116.5185,116.591,116.5095,116.5638,3380.0
2022-01-13 11:45:00,128.63,128.71,128.59,128.59,4306.0,116.5638,116.6363,116.5276,116.5276,4306.0
2022-01-13 11:50:00,128.62,128.66,128.56,128.66,2614.0,116.5548,116.591,116.5004,116.591,2614.0
2022-01-13 11:55:00,128.63,128.77,128.62,128.71,2526.0,116.5638,116.6907,116.5548,116.6363,2526.0
2022-01-13 12:00:00,128.65,128.65,128.47,128.47,2356.0,116.5819,116.5819,116.4188,116.4188,2356.0
2022-01-13 12:05:00,128.47,128.47,128.31,128.32,2684.0,116.4188,116.4188,116.2738,116.2829,2684.0
2022-01-13 12:10:00,128.34,128.34,128.1,128.1,3907.0,116.301,116.301,116.0835,116.0835,3907.0
2022-01-13 12:15:00,128.11,128.11,127.45,127.53,9403.0,116.0926,116.0926,115.4945,115.567,9403.0
2022-01-13 12:20:00,127.52,127.52,127.25,127.4,6965.0,115.5579,115.5579,115.3133,115.4492,6965.0
2022-01-13 12:25:00,127.42,127.5,127.39,127.49,2743.0,115.4673,115.5398,115.4401,115.5308,2743.0
2022-01-13 12:30:00,127.44,127.74,127.26,127.69,15465.0,115.4855,115.7573,115.3223,115.712,15465.0
2022-01-13 12:35:00,127.67,127.8,127.62,127.76,6402.0,115.6939,115.8117,115.6486,115.7754,6402.0
2022-01-13 12:40:00,127.79,127.79,127.68,127.79,2120.0,115.8026,115.8026,115.7029,115.8026,2120.0
2022-01-13 12:45:00,127.79,127.86,127.63,127.63,5800.0,115.8026,115.8661,115.6576,115.6576,5800.0
2022-01-13 12:50:00,127.62,127.71,127.5,127.61,7391.0,115.6486,115.7301,115.5398,115.6395,7391.0
2022-01-13 12:55:00,127.58,127.69,127.51,127.55,4306.0,115.6123,115.712,115.5489,115.5851,4306.0
2022-01-13 13:00:00,127.51,127.73,127.32,127.71,6476.0,115.5489,115.7482,115.3767,115.7301,6476.0
2022-01-13 13:05:00,127.69,128.04,127.66,127.94,5492.0,115.712,116.0292,115.6848,115.9386,5492.0
2022-01-13 13:10:00,127.98,128.02,127.84,127.85,5450.0,115.9748,116.011,115.8479,115.857,5450.0
2022-01-13 13:15:00,127.93,128.03,127.91,127.91,3382.0,115.9295,116.0201,115.9114,115.9114,3382.0
2022-01-13 13:20:00,127.97,128.1,127.92,128.03,5618.0,115.9657,116.0835,115.9204,116.0201,5618.0
2022-01-13 13:25:00,128.1,128.12,127.93,128.02,4131.0,116.0835,116.1017,115.9295,116.011,4131.0
2022-01-13 13:30:00,128.03,128.08,127.93,127.94,3277.0,116.0201,116.0654,115.9295,115.9386,3277.0
2022-01-13 13:35:00,127.93,128.09,127.84,128.02,5512.0,115.9295,116.0745,115.8479,116.011,5512.0
2022-01-13 13:40:00,127.97,127.97,127.75,127.89,4716.0,115.9657,115.9657,115.7664,115.8932,4716.0
2022-01-13 13:45:00,127.94,128.07,127.9,128.02,4282.0,115.9386,116.0564,115.9023,116.011,4282.0
2022-01-13 13:50:00,127.98,128.03,127.94,127.96,5346.0,115.9748,116.0201,115.9386,115.9567,5346.0
2022-01-13 13:55:00,127.98,128.1,127.93,128.1,4813.0,115.9748,116.0835,115.9295,116.0835,4813.0
2022-01-13 14:00:00,128.06,128.2,128.05,128.08,5799.0,116.0473,116.1742,116.0382,116.0654,5799.0
2022-01-13 14:05:00,128.08,128.08,127.93,127.96,3699.0,116.0654,116.0654,115.9295,115.9567,3699.0
2022-01-13 14:10:00,127.93,127.96,127.84,127.84,4566.0,115.9295,115.9567,115.8479,115.8479,4566.0
2022-01-13 14:15:00,127.89,127.89,127.64,127.64,2537.0,115.8932,115.8932,115.6667,115.6667,2537.0
2022-01-13 14:20:00,127.65,127.67,127.52,127.57,7572.0,115.6758,115.6939,115.5579,115.6033,7572.0
2022-01-13 14:25:00,127.6,127.6,127.41,127.45,3924.0,115.6304,115.6304,115.4583,115.4945,3924.0
2022-01-13 14:30:00,127.44,127.5,127.35,127.48,8298.0,115.4855,115.5398,115.4039,115.5217,8298.0
2022-01-13 14:35:00,127.51,127.52,127.29,127.34,3018.0,115.5489,115.5579,115.3495,115.3948,3018.0
2022-01-13 14:40:00,127.36,127.37,127.23,127.34,4759.0,115.413,115.422,115.2952,115.3948,4759.0
2022-01-13 14:45:00,127.36,127.41,127.32,127.36,3894.0,115.413,115.4583,115.3767,115.413,3894.0
2022-01-13 14:50:00,127.42,127.58,127.38,127.51,3641.0,115.4673,115.6123,115.4311,115.5489,3641.0
2022-01-13 14:55:00,127.51,127.6,127.41,127.44,7622.0,115.5489,115.6304,115.4583,115.4855,7622.0
2022-01-13 15:00:00,127.43,127.47,127.07,127.09,6086.0,115.4764,115.5126,115.1502,115.1683,6086.0
2022-01-13 15:05:00,127.1,127.17,127.02,127.03,6032.0,115.1773,115.2408,115.1049,115.1139,6032.0
2022-01-13 15:10:00,127.09,127.11,126.95,127.09,6945.0,115.1683,115.1864,115.0414,115.1683,6945.0
2022-01-13 15:15:00,127.05,127.17,127.0,127.09,7356.0,115.132,115.2408,115.0867,115.1683,7356.0
2022-01-13 15:20:00,127.1,127.13,126.93,127.08,9818.0,115.1773,115.2045,115.0233,115.1592,9818.0
2022-01-13 15:25:00,127.09,127.39,127.09,127.39,5865.0,115.1683,115.4401,115.1683,115.4401,5865.0
2022-01-13 15:30:00,127.31,127.43,127.19,127.28,11291.0,115.3676,115.4764,115.2589,115.3405,11291.0
2022-01-13 15:35:00,127.24,127.28,126.97,126.98,8170.0,115.3042,115.3405,115.0595,115.0686,8170.0
2022-01-13 15:40:00,127.01,127.16,126.96,127.09,16295.0,115.0958,115.2317,115.0505,115.1683,16295.0
2022-01-13 15:45:00,127.06,127.08,126.78,126.85,15701.0,115.1411,115.1592,114.8874,114.9508,15701.0
2022-01-13 15:50:00,126.79,126.83,126.59,126.7,56127.0,114.8964,114.9327,114.7152,114.8149,56127.0
2022-01-13 15:55:00,126.65,126.73,126.39,126.63,112205.0,114.7696,114.8421,114.5339,114.7514,112205.0
2022-01-14 09:30:00,125.58,126.26,125.58,125.76,24218.0,113.7999,114.4161,113.7999,113.963,24218.0
2022-01-14 09:35:00,125.53,125.95,125.48,125.87,7227.0,113.7546,114.1352,113.7093,114.0627,7227.0
2022-01-14 09:40:00,125.92,125.92,125.33,125.69,4739.0,114.108,114.108,113.5734,113.8996,4739.0
2022-01-14 09:45:00,125.68,125.94,125.58,125.67,4764.0,113.8906,114.1262,113.7999,113.8815,4764.0
2022-01-14 09:50:00,125.73,126.07,125.73,126.07,3072.0,113.9359,114.244,113.9359,114.244,3072.0
2022-01-14 09:55:00,126.09,126.26,125.99,126.26,3200.0,114.2621,114.4161,114.1715,114.4161,3200.0
2022-01-14 10:00:00,126.21,126.26,126.05,126.21,13712.0,114.3708,114.4161,114.2258,114.3708,13712.0
2022-01-14 10:05:00,126.3,126.41,126.16,126.39,8493.0,114.4524,114.5521,114.3255,114.5339,8493.0
2022-01-14 10:10:00,126.4,126.48,126.21,126.27,7209.0,114.543,114.6155,114.3708,114.4252,7209.0
2022-01-14 10:15:00,126.27,126.35,126.08,126.35,11333.0,114.4252,114.4977,114.253,114.4977,11333.0
2022-01-14 10:20:00,126.4,126.4,125.96,125.99,9715.0,114.543,114.543,114.1443,114.1715,9715.0
2022-01-14 10:25:00,125.96,126.02,125.84,125.92,11039.0,114.1443,114.1987,114.0355,114.108,11039.0
2022-01-14 10:30:00,125.94,126.23,125.87,126.23,10565.0,114.1262,114.389,114.0627,114.389,10565.0
2022-01-14 10:35:00,126.25,126.29,125.97,126.06,10859.0,114.4071,114.4433,114.1533,114.2349,10859.0
2022-01-14 10:40:00,125.97,126.12,125.84,126.05,8942.0,114.1533,114.2893,114.0355,114.2258,8942.0
2022-01-14 10:45:00,126.16,126.18,125.84,126.13,12717.0,114.3255,114.3436,114.0355,114.2983,12717.0
2022-01-14 10:50:00,126.13,126.15,125.83,126.15,6896.0,114.2983,114.3165,114.0265,114.3165,6896.0
2022-01-14 10:55:00,126.07,126.41,126.03,126.41,5903.0,114.244,114.5521,114.2077,114.5521,5903.0
2022-01-14 11:00:00,126.43,126.72,126.21,126.29,7591.0,114.5702,114.833,114.3708,114.4433,7591.0
2022-01-14 11:05:00,126.23,126.27,126.06,126.14,6972.0,114.389,114.4252,114.2349,114.3074,6972.0
2022-01-14 11:10:00,126.17,126.23,125.98,126.01,6957.0,114.3346,114.389,114.1624,114.1896,6957.0
2022-01-14 11:15:00,125.98,126.0,125.81,125.99,5588.0,114.1624,114.1805,114.0084,114.1715,5588.0
2022-01-14 11:20:00,125.96,126.02,125.82,125.96,8084.0,114.1443,114.1987,114.0174,114.1443,8084.0
2022-01-14 11:25:00,126.01,126.07,125.77,125.88,8414.0,114.1896,114.244,113.9721,114.0718,8414.0
2022-01-14 11:30:00,125.89,126.19,125.81,126.01,11945.0,114.0809,114.3527,114.0084,114.1896,11945.0
2022-01-14 11:35:00,125.89,126.2,125.77,126.03,21208.0,114.0809,114.3618,113.9721,114.2077,21208.0
2022-01-14 11:40:00,125.99,126.07,125.89,126.01,5113.0,114.1715,114.244,114.0809,114.1896,5113.0
2022-01-14 11:45:00,125.92,126.21,125.87,125.87,14459.0,114.108,114.3708,114.0627,114.0627,14459.0
2022-01-14 11:50:00,125.87,125.95,125.79,125.88,12004.0,114.0627,114.1352,113.9902,114.0718,12004.0
2022-01-14 11:55:00,125.86,125.96,125.69,125.69,9236.0,114.0537,114.1443,113.8996,113.8996,9236.0
2022-01-14 12:00:00,125.65,125.65,125.36,125.41,9396.0,113.8634,113.8634,113.6006,113.6459,9396.0
2022-01-14 12:05:00,125.4,125.4,125.08,125.17,18333.0,113.6368,113.6368,113.3468,113.4284,18333.0
2022-01-14 12:10:00,125.26,125.36,124.89,124.93,18502.0,113.5099,113.6006,113.1747,113.2109,18502.0
2022-01-14 12:15:00,124.85,124.95,124.78,124.92,9528.0,113.1384,113.229,113.075,113.2018,9528.0
2022-01-14 12:20:00,124.85,124.92,124.63,124.64,7539.0,113.1384,113.2018,112.939,112.9481,7539.0
2022-01-14 12:25:00,124.62,124.9,124.62,124.89,6433.0,112.93,113.1837,112.93,113.1747,6433.0
2022-01-14 12:30:00,124.88,124.99,124.78,124.98,9654.0,113.1656,113.2653,113.075,113.2562,9654.0
2022-01-14 12:35:00,124.98,125.07,124.9,124.95,7157.0,113.2562,113.3378,113.1837,113.229,7157.0
2022-01-14 12:40:00,124.98,124.98,124.68,124.71,3769.0,113.2562,113.2562,112.9844,113.0115,3769.0
2022-01-14 12:45:00,124.71,124.86,124.52,124.59,11335.0,113.0115,113.1475,112.8394,112.9028,11335.0
2022-01-14 12:50:00,124.63,124.64,124.53,124.6,3258.0,112.939,112.9481,112.8484,112.9119,3258.0
2022-01-14 12:55:00,124.61,124.61,124.35,124.35,7934.0,112.9209,112.9209,112.6853,112.6853,7934.0
2022-01-14 13:00:00,124.34,124.52,124.27,124.41,8048.0,112.6762,112.8394,112.6128,112.7397,8048.0
2022-01-14 13:05:00,124.41,124.54,124.25,124.28,7848.0,112.7397,112.8575,112.5947,112.6219,7848.0
2022-01-14 13:10:00,124.23,124.47,124.15,124.26,9494.0,112.5766,112.7941,112.5041,112.6038,9494.0
2022-01-14 13:15:00,124.21,124.61,124.2,124.51,7410.0,112.5584,112.9209,112.5494,112.8303,7410.0
2022-01-14 13:20:00,124.5,124.53,124.41,124.42,3712.0,112.8212,112.8484,112.7397,112.7487,3712.0
2022-01-14 13:25:00,124.45,124.75,124.45,124.7,4082.0,112.7759,113.0478,112.7759,113.0025,4082.0
2022-01-14 13:30:00,124.71,124.93,124.52,124.58,3204.0,113.0115,113.2109,112.8394,112.8937,3204.0
2022-01-14 13:35:00,124.59,124.77,124.59,124.74,5281.0,112.9028,113.0659,112.9028,113.0387,5281.0
2022-01-14 13:40:00,124.79,125.02,124.72,124.99,2510.0,113.084,113.2925,113.0206,113.2653,2510.0
2022-01-14 13:45:00,125.0,125.0,124.83,124.83,4611.0,113.2743,113.2743,113.1203,113.1203,4611.0
2022-01-14 13:50:00,124.87,125.03,124.84,124.91,4369.0,113.1565,113.3015,113.1293,113.1928,4369.0
2022-01-14 13:55:00,124.94,125.19,124.94,125.13,2788.0,113.22,113.4465,113.22,113.3921,2788.0
2022-01-14 14:00:00,125.09,125.3,125.09,125.23,4579.0,113.3559,113.5462,113.3559,113.4828,4579.0
2022-01-14 14:05:00,125.21,125.21,125.08,125.14,3732.0,113.4646,113.4646,113.3468,113.4012,3732.0
2022-01-14 14:10:00,125.1,125.19,125.03,125.15,2656.0,113.365,113.4465,113.3015,113.4103,2656.0
2022-01-14 14:15:00,125.23,125.27,125.07,125.16,3813.0,113.4828,113.519,113.3378,113.4193,3813.0
2022-01-14 14:20:00,125.14,125.2,125.05,125.12,2213.0,113.4012,113.4556,113.3196,113.3831,2213.0
2022-01-14 14:25:00,125.11,125.25,124.91,124.91,5782.0,113.374,113.5009,113.1928,113.1928,5782.0
2022-01-14 14:30:00,124.92,125.32,124.92,125.32,4104.0,113.2018,113.5643,113.2018,113.5643,4104.0
2022-01-14 14:35:00,125.34,125.39,125.3,125.3,1919.0,113.5824,113.6278,113.5462,113.5462,1919.0
2022-01-14 14:40:00,125.27,125.32,125.13,125.13,3650.0,113.519,113.5643,113.3921,113.3921,3650.0
2022-01-14 14:45:00,125.11,125.22,124.99,124.99,5583.0,113.374,113.4737,113.2653,113.2653,5583.0
2022-01-14 14:50:00,125.0,125.06,124.91,124.91,24844.0,113.2743,113.3287,113.1928,113.1928,24844.0
2022-01-14 14:55:00,124.93,125.02,124.78,124.8,9630.0,113.2109,113.2925,113.075,113.0931,9630.0
2022-01-14 15:00:00,124.83,124.91,124.73,124.87,18979.0,113.1203,113.1928,113.0297,113.1565,18979.0
2022-01-14 15:05:00,124.82,124.88,124.71,124.73,30292.0,113.1112,113.1656,113.0115,113.0297,30292.0
2022-01-14 15:10:00,124.78,124.92,124.67,124.7,5674.0,113.075,113.2018,112.9753,113.0025,5674.0
2022-01-14 15:15:00,124.73,125.07,124.69,125.03,4544.0,113.0297,113.3378,112.9934,113.3015,4544.0
2022-01-14 15:20:00,125.01,125.19,125.01,125.19,4330.0,113.2834,113.4465,113.2834,113.4465,4330.0
2022-01-14 15:25:00,125.17,125.22,125.11,125.13,8721.0,113.4284,113.4737,113.374,113.3921,8721.0
2022-01-14 15:30:00,125.16,125.29,125.14,125.29,16234.0,113.4193,113.5371,113.4012,113.5371,16234.0
2022-01-14 15:35:00,125.29,125.45,125.23,125.43,10594.0,113.5371,113.6821,113.4828,113.664,10594.0
2022-01-14 15:40:00,125.43,125.49,125.23,125.46,28091.0,113.664,113.7184,113.4828,113.6912,28091.0
2022-01-14 15:45:00,125.51,125.59,125.15,125.16,33559.0,113.7365,113.809,113.4103,113.4193,33559.0
2022-01-14 15:50:00,125.19,125.39,125.07,125.07,37038.0,113.4465,113.6278,113.3378,113.3378,37038.0
2022-01-14 15:55:00,125.06,125.13,124.85,124.99,103488.0,113.3287,113.3921,113.1384,113.2653,103488.0
2022-01-18 09:30:00,122.88,123.6,122.88,123.52,60792.0,111.3532,112.0057,111.3532,111.9332,60792.0
2022-01-18 09:35:00,123.42,123.71,123.0,123.5,7988.0,111.8426,112.1053,111.4619,111.915,7988.0
2022-01-18 09:40:00,123.54,123.57,123.15,123.21,12469.0,111.9513,111.9785,111.5979,111.6522,12469.0
2022-01-18 09:45:00,123.12,123.17,122.47,122.81,40211.0,111.5707,111.616,110.9817,111.2898,40211.0
2022-01-18 09:50:00,122.76,122.76,122.43,122.62,11676.0,111.2445,111.2445,110.9454,111.1176,11676.0
2022-01-18 09:55:00,122.58,122.59,122.1,122.42,20470.0,111.0813,111.0904,110.6464,110.9364,20470.0
2022-01-18 10:00:00,122.36,122.48,122.23,122.48,10963.0,110.882,110.9907,110.7642,110.9907,10963.0
2022-01-18 10:05:00,122.53,122.9,122.53,122.78,26008.0,111.036,111.3713,111.036,111.2626,26008.0
2022-01-18 10:10:00,122.77,122.84,122.49,122.54,8806.0,111.2535,111.317,110.9998,111.0451,8806.0
2022-01-18 10:15:00,122.47,122.55,122.21,122.29,16740.0,110.9817,111.0542,110.7461,110.8186,16740.0
2022-01-18 10:20:00,122.31,123.1,122.28,123.1,38216.0,110.8367,111.5526,110.8095,111.5526,38216.0
2022-01-18 10:25:00,123.09,123.43,123.02,123.43,10661.0,111.5435,111.8516,111.4801,111.8516,10661.0
2022-01-18 10:30:00,123.42,123.42,123.18,123.34,11746.0,111.8426,111.8426,111.6251,111.7701,11746.0
2022-01-18 10:35:00,123.41,123.52,123.37,123.38,7483.0,111.8335,111.9332,111.7972,111.8063,7483.0
2022-01-18 10:40:00,123.37,123.41,123.15,123.23,10356.0,111.7972,111.8335,111.5979,111.6704,10356.0
2022-01-18 10:45:00,123.33,123.36,123.01,123.03,6637.0,111.761,111.7882,111.471,111.4891,6637.0
2022-01-18 10:50:00,122.94,123.03,122.74,122.77,7390.0,111.4076,111.4891,111.2263,111.2535,7390.0
2022-01-18 10:55:00,122.78,122.78,122.57,122.72,9688.0,111.2626,111.2626,111.0723,111.2082,9688.0
2022-01-18 11:00:00,122.76,122.9,122.67,122.85,8641.0,111.2445,111.3713,111.1629,111.326,8641.0
2022-01-18 11:05:00,122.9,123.05,122.51,122.55,14433.0,111.3713,111.5073,111.0179,111.0542,14433.0
2022-01-18 11:10:00,122.51,122.55,122.4,122.49,15488.0,111.0179,111.0542,110.9182,110.9998,15488.0
2022-01-18 11:15:00,122.5,122.62,122.47,122.54,9042.0,111.0089,111.1176,110.9817,111.0451,9042.0
2022-01-18 11:20:00,122.52,122.7,122.44,122.66,10021.0,111.027,111.1901,110.9545,111.1538,10021.0
2022-01-18 11:25:00,122.62,122.75,122.52,122.65,6421.0,111.1176,111.2354,111.027,111.1448,6421.0
2022-01-18 11:30:00,122.65,122.82,122.48,122.59,7958.0,111.1448,111.2988,110.9907,111.0904,7958.0
2022-01-18 11:35:00,122.61,122.88,122.46,122.88,6620.0,111.1085,111.3532,110.9726,111.3532,6620.0
2022-01-18 11:40:00,122.89,122.97,122.76,122.96,7305.0,111.3623,111.4348,111.2445,111.4257,7305.0
2022-01-18 11:45:00,122.96,123.26,122.96,123.26,11018.0,111.4257,111.6976,111.4257,111.6976,11018.0
2022-01-18 11:50:00,123.18,123.25,122.97,123.04,4962.0,111.6251,111.6885,111.4348,111.4982,4962.0
2022-01-18 11:55:00,123.1,123.14,123.0,123.11,2300.0,111.5526,111.5888,111.4619,111.5616,2300.0
2022-01-18 12:00:00,123.11,123.16,122.82,122.87,5006.0,111.5616,111.6069,111.2988,111.3441,5006.0
2022-01-18 12:05:00,122.8,122.8,122.62,122.73,5984.0,111.2807,111.2807,111.1176,111.2173,5984.0
2022-01-18 12:10:00,122.76,122.87,122.69,122.87,6612.0,111.2445,111.3441,111.181,111.3441,6612.0
2022-01-18 12:15:00,122.87,123.03,122.83,122.94,6418.0,111.3441,111.4891,111.3079,111.4076,6418.0
2022-01-18 12:20:00,122.94,123.0,122.77,122.78,3419.0,111.4076,111.4619,111.2535,111.2626,3419.0
2022-01-18 12:25:00,122.86,122.93,122.86,122.93,1679.0,111.3351,111.3985,111.3351,111.3985,1679.0
2022-01-18 12:30:00,122.93,123.11,122.9,123.11,2585.0,111.3985,111.5616,111.3713,111.5616,2585.0
2022-01-18 12:35:00,123.14,123.15,123.0,123.01,4944.0,111.5888,111.5979,111.4619,111.471,4944.0
2022-01-18 12:40:00,123.05,123.15,123.02,123.11,2629.0,111.5073,111.5979,111.4801,111.5616,2629.0
2022-01-18 12:45:00,123.11,123.16,122.95,123.0,7170.0,111.5616,111.6069,111.4166,111.4619,7170.0
2022-01-18 12:50:00,123.02,123.13,122.9,122.97,7188.0,111.4801,111.5798,111.3713,111.4348,7188.0
2022-01-18 12:55:00,122.9,122.98,122.86,122.92,5036.0,111.3713,111.4438,111.3351,111.3895,5036.0
2022-01-18 13:00:00,122.97,122.99,122.81,122.88,14674.0,111.4348,111.4529,111.2898,111.3532,14674.0
2022-01-18 13:05:00,122.89,123.25,122.88,123.25,3523.0,111.3623,111.6885,111.3532,111.6885,3523.0
2022-01-18 13:10:00,123.25,123.43,123.23,123.39,7616.0,111.6885,111.8516,111.6704,111.8154,7616.0
2022-01-18 13:15:00,123.38,123.61,123.38,123.46,7094.0,111.8063,112.0147,111.8063,111.8788,7094.0
2022-01-18 13:20:00,123.46,123.46,123.14,123.14,4891.0,111.8788,111.8788,111.5888,111.5888,4891.0
2022-01-18 13:25:00,123.14,123.4,123.14,123.34,4219.0,111.5888,111.8244,111.5888,111.7701,4219.0
2022-01-18 13:30:00,123.36,123.36,123.15,123.22,9880.0,111.7882,111.7882,111.5979,111.6613,9880.0
2022-01-18 13:35:00,123.19,123.33,123.19,123.24,7765.0,111.6341,111.761,111.6341,111.6794,7765.0
2022-01-18 13:40:00,123.27,123.52,123.17,123.4,22508.0,111.7066,111.9332,111.616,111.8244,22508.0
2022-01-18 13:45:00,123.43,123.45,123.25,123.3,3636.0,111.8516,111.8697,111.6885,111.7338,3636.0
2022-01-18 13:50:00,123.37,123.42,123.29,123.3,6351.0,111.7972,111.8426,111.7247,111.7338,6351.0
2022-01-18 13:55:00,123.26,123.48,123.26,123.48,2199.0,111.6976,111.8969,111.6976,111.8969,2199.0
2022-01-18 14:00:00,123.51,123.51,123.4,123.43,4084.0,111.9241,111.9241,111.8244,111.8516,4084.0
2022-01-18 14:05:00,123.42,123.54,123.37,123.42,5911.0,111.8426,111.9513,111.7972,111.8426,5911.0
2022-01-18 14:10:00,123.4,123.44,123.35,123.37,3035.0,111.8244,111.8607,111.7791,111.7972,3035.0
2022-01-18 14:15:00,123.31,123.44,123.29,123.44,4065.0,111.7429,111.8607,111.7247,111.8607,4065.0
2022-01-18 14:20:00,123.46,123.49,123.38,123.45,2901.0,111.8788,111.906,111.8063,111.8697,2901.0
2022-01-18 14:25:00,123.4,123.54,123.28,123.54,3500.0,111.8244,111.9513,111.7157,111.9513,3500.0
2022-01-18 14:30:00,123.51,123.83,123.5,123.76,8820.0,111.9241,112.2141,111.915,112.1507,8820.0
2022-01-18 14:35:00,123.77,123.88,123.72,123.81,8072.0,112.1597,112.2594,112.1144,112.196,8072.0
2022-01-18 14:40:00,123.87,123.87,123.75,123.83,8973.0,112.2503,112.2503,112.1416,112.2141,8973.0
2022-01-18 14:45:00,123.81,123.98,123.81,123.87,6689.0,112.196,112.35,112.196,112.2503,6689.0
2022-01-18 14:50:00,123.83,123.96,123.82,123.93,7556.0,112.2141,112.3319,112.205,112.3047,7556.0
2022-01-18 14:55:00,123.95,124.08,123.88,123.92,12694.0,112.3228,112.4406,112.2594,112.2956,12694.0
2022-01-18 15:00:00,123.91,123.98,123.74,123.74,7560.0,112.2866,112.35,112.1325,112.1325,7560.0
2022-01-18 15:05:00,123.78,123.91,123.71,123.84,14633.0,112.1688,112.2866,112.1053,112.2232,14633.0
2022-01-18 15:10:00,123.86,123.96,123.77,123.84,4910.0,112.2413,112.3319,112.1597,112.2232,4910.0
2022-01-18 15:15:00,123.8,123.8,123.43,123.44,7849.0,112.1869,112.1869,111.8516,111.8607,7849.0
2022-01-18 15:20:00,123.38,123.48,123.37,123.46,6041.0,111.8063,111.8969,111.7972,111.8788,6041.0
2022-01-18 15:25:00,123.48,123.61,123.45,123.49,4889.0,111.8969,112.0147,111.8697,111.906,4889.0
2022-01-18 15:30:00,123.53,123.6,123.43,123.43,16996.0,111.9422,112.0057,111.8516,111.8516,16996.0
2022-01-18 15:35:00,123.43,123.56,123.3,123.5,14856.0,111.8516,111.9694,111.7338,111.915,14856.0
2022-01-18 15:40:00,123.49,123.56,123.22,123.24,18728.0,111.906,111.9694,111.6613,111.6794,18728.0
2022-01-18 15:45:00,123.23,123.53,123.19,123.49,28717.0,111.6704,111.9422,111.6341,111.906,28717.0
2022-01-18 15:50:00,123.52,123.66,122.69,122.78,65061.0,111.9332,112.06,111.181,111.2626,65061.0
2022-01-18 15:55:00,122.8,123.12,122.67,123.03,119928.0,111.2807,111.5707,111.1629,111.4891,119928.0
2022-01-19 09:30:00,123.54,123.54,122.67,122.69,24486.0,111.9513,111.9513,111.1629,111.181,24486.0
2022-01-19 09:35:00,122.79,123.91,122.79,123.68,8788.0,111.2716,112.2866,111.2716,112.0782,8788.0
2022-01-19 09:40:00,123.73,123.89,123.41,123.73,10544.0,112.1235,112.2685,111.8335,112.1235,10544.0
2022-01-19 09:45:00,123.65,124.45,123.57,124.12,10709.0,112.051,112.7759,111.9785,112.4769,10709.0
2022-01-19 09:50:00,124.15,124.15,123.76,123.8,9822.0,112.5041,112.5041,112.1507,112.1869,9822.0
2022-01-19 09:55:00,123.83,124.04,123.83,124.0,4906.0,112.2141,112.4044,112.2141,112.3681,4906.0
2022-01-19 10:00:00,124.05,124.42,123.96,124.23,14972.0,112.4135,112.7487,112.3319,112.5766,14972.0
2022-01-19 10:05:00,124.17,124.17,123.69,123.69,10189.0,112.5222,112.5222,112.0872,112.0872,10189.0
2022-01-19 10:10:00,123.65,123.91,123.56,123.89,10971.0,112.051,112.2866,111.9694,112.2685,10971.0
2022-01-19 10:15:00,123.89,123.97,123.71,123.82,8116.0,112.2685,112.341,112.1053,112.205,8116.0
2022-01-19 10:20:00,123.75,123.86,123.65,123.83,12302.0,112.1416,112.2413,112.051,112.2141,12302.0
2022-01-19 10:25:00,123.83,123.89,123.63,123.63,39422.0,112.2141,112.2685,112.0329,112.0329,39422.0
2022-01-19 10:30:00,123.67,123.71,123.6,123.66,6242.0,112.0691,112.1053,112.0057,112.06,6242.0
2022-01-19 10:35:00,123.66,123.66,123.33,123.4,6599.0,112.06,112.06,111.761,111.8244,6599.0
2022-01-19 10:40:00,123.42,123.59,123.34,123.34,7052.0,111.8426,111.9966,111.7701,111.7701,7052.0
2022-01-19 10:45:00,123.33,123.58,123.33,123.55,3549.0,111.761,111.9875,111.761,111.9604,3549.0
2022-01-19 10:50:00,123.51,123.68,123.5,123.61,4938.0,111.9241,112.0782,111.915,112.0147,4938.0
2022-01-19 10:55:00,123.65,123.8,123.47,123.68,8017.0,112.051,112.1869,111.8879,112.0782,8017.0
2022-01-19 11:00:00,123.68,123.85,123.58,123.85,3500.0,112.0782,112.2322,111.9875,112.2322,3500.0
2022-01-19 11:05:00,123.87,123.87,123.7,123.78,7790.0,112.2503,112.2503,112.0963,112.1688,7790.0
2022-01-19 11:10:00,123.78,123.8,123.5,123.5,4459.0,112.1688,112.1869,111.915,111.915,4459.0
2022-01-19 11:15:00,123.53,123.62,123.46,123.6,3509.0,111.9422,112.0238,111.8788,112.0057,3509.0
2022-01-19 11:20:00,123.54,123.59,123.34,123.43,5649.0,111.9513,111.9966,111.7701,111.8516,5649.0
2022-01-19 11:25:00,123.4,123.57,123.32,123.32,7678.0,111.8244,111.9785,111.7519,111.7519,7678.0
2022-01-19 11:30:00,123.33,123.51,123.02,123.1,7913.0,111.761,111.9241,111.4801,111.5526,7913.0
2022-01-19 11:35:00,123.22,123.35,123.18,123.35,4857.0,111.6613,111.7791,111.6251,111.7791,4857.0
2022-01-19 11:40:00,123.24,123.36,123.21,123.34,5443.0,111.6794,111.7882,111.6522,111.7701,5443.0
2022-01-19 11:45:00,123.33,123.58,123.32,123.58,2529.0,111.761,111.9875,111.7519,111.9875,2529.0
2022-01-19 11:50:00,123.64,123.75,123.48,123.75,3939.0,112.0419,112.1416,111.8969,112.1416,3939.0
2022-01-19 11:55:00,123.77,123.94,123.75,123.94,2078.0,112.1597,112.3138,112.1416,112.3138,2078.0
2022-01-19 12:00:00,123.95,124.13,123.94,124.07,3295.0,112.3228,112.4859,112.3138,112.4316,3295.0
2022-01-19 12:05:00,124.19,124.23,123.95,123.95,5259.0,112.5403,112.5766,112.3228,112.3228,5259.0
2022-01-19 12:10:00,123.96,124.06,123.84,123.91,18805.0,112.3319,112.4225,112.2232,112.2866,18805.0
2022-01-19 12:15:00,123.81,123.84,123.58,123.58,8682.0,112.196,112.2232,111.9875,111.9875,8682.0
2022-01-19 12:20:00,123.61,123.82,123.52,123.82,11416.0,112.0147,112.205,111.9332,112.205,11416.0
2022-01-19 12:25:00,123.83,124.05,123.78,124.05,8916.0,112.2141,112.4135,112.1688,112.4135,8916.0
2022-01-19 12:30:00,124.02,124.02,123.86,123.91,3315.0,112.3863,112.3863,112.2413,112.2866,3315.0
2022-01-19 12:35:00,123.86,123.95,123.82,123.91,3700.0,112.2413,112.3228,112.205,112.2866,3700.0
2022-01-19 12:40:00,123.89,123.95,123.8,123.95,2743.0,112.2685,112.3228,112.1869,112.3228,2743.0
2022-01-19 12:45:00,123.94,124.2,123.93,124.11,5773.0,112.3138,112.5494,112.3047,112.4678,5773.0
2022-01-19 12:50:00,124.06,124.17,123.99,123.99,7804.0,112.4225,112.5222,112.3591,112.3591,7804.0
2022-01-19 12:55:00,123.96,124.09,123.87,124.0,4376.0,112.3319,112.4497,112.2503,112.3681,4376.0
2022-01-19 13:00:00,124.0,124.0,123.7,123.82,5237.0,112.3681,112.3681,112.0963,112.205,5237.0
2022-01-19 13:05:00,123.77,123.79,123.67,123.76,11314.0,112.1597,112.1778,112.0691,112.1507,11314.0
2022-01-19 13:10:00,123.83,123.84,123.74,123.8,3350.0,112.2141,112.2232,112.1325,112.1869,3350.0
2022-01-19 13:15:00,123.83,123.84,123.7,123.73,7690.0,112.2141,112.2232,112.0963,112.1235,7690.0
2022-01-19 13:20:00,123.63,123.68,123.5,123.52,9652.0,112.0329,112.0782,111.915,111.9332,9652.0
2022-01-19 13:25:00,123.54,123.6,123.4,123.41,6115.0,111.9513,112.0057,111.8244,111.8335,6115.0
2022-01-19 13:30:00,123.38,123.48,123.31,123.43,4050.0,111.8063,111.8969,111.7429,111.8516,4050.0
2022-01-19 13:35:00,123.4,123.4,123.2,123.21,7234.0,111.8244,111.8244,111.6432,111.6522,7234.0
2022-01-19 13:40:00,123.19,123.27,123.17,123.19,5256.0,111.6341,111.7066,111.616,111.6341,5256.0
2022-01-19 13:45:00,123.17,123.18,123.06,123.06,2513.0,111.616,111.6251,111.5163,111.5163,2513.0
2022-01-19 13:50:00,123.03,123.04,122.9,122.96,5031.0,111.4891,111.4982,111.3713,111.4257,5031.0
2022-01-19 13:55:00,122.96,122.96,122.82,122.82,2767.0,111.4257,111.4257,111.2988,111.2988,2767.0
2022-01-19 14:00:00,122.82,122.89,122.69,122.7,7171.0,111.2988,111.3623,111.181,111.1901,7171.0
2022-01-19 14:05:00,122.7,122.73,122.47,122.48,5330.0,111.1901,111.2173,110.9817,110.9907,5330.0
2022-01-19 14:10:00,122.43,122.53,122.37,122.37,7981.0,110.9454,111.036,110.891,110.891,7981.0
2022-01-19 14:15:00,122.36,122.48,122.32,122.32,11989.0,110.882,110.9907,110.8457,110.8457,11989.0
2022-01-19 14:20:00,122.33,122.47,122.27,122.42,5199.0,110.8548,110.9817,110.8004,110.9364,5199.0
2022-01-19 14:25:00,122.43,122.43,122.17,122.2,10473.0,110.9454,110.9454,110.7098,110.737,10473.0
2022-01-19 14:30:00,122.15,122.2,122.05,122.1,12197.0,110.6917,110.737,110.6011,110.6464,12197.0
2022-01-19 14:35:00,122.14,122.28,122.12,122.19,11148.0,110.6826,110.8095,110.6645,110.7279,11148.0
2022-01-19 14:40:00,122.21,122.35,122.12,122.35,10995.0,110.7461,110.8729,110.6645,110.8729,10995.0
2022-01-19 14:45:00,122.35,122.37,122.21,122.23,8150.0,110.8729,110.891,110.7461,110.7642,8150.0
2022-01-19 14:50:00,122.2,122.34,122.16,122.34,18220.0,110.737,110.8639,110.7007,110.8639,18220.0
2022-01-19 14:55:00,122.35,122.4,122.05,122.26,33827.0,110.8729,110.9182,110.6011,110.7914,33827.0
2022-01-19 15:00:00,122.28,122.32,122.04,122.04,11283.0,110.8095,110.8457,110.592,110.592,11283.0
2022-01-19 15:05:00,122.06,122.13,122.0,122.03,14795.0,110.6101,110.6736,110.5558,110.5829,14795.0
2022-01-19 15:10:00,122.02,122.25,122.01,122.21,12707.0,110.5739,110.7823,110.5648,110.7461,12707.0
2022-01-19 15:15:00,122.2,122.25,121.93,122.06,18613.0,110.737,110.7823,110.4923,110.6101,18613.0
2022-01-19 15:20:00,122.05,122.12,122.0,122.01,12198.0,110.6011,110.6645,110.5558,110.5648,12198.0
2022-01-19 15:25:00,121.98,122.03,121.77,121.8,19650.0,110.5376,110.5829,110.3473,110.3745,19650.0
2022-01-19 15:30:00,121.76,121.82,121.46,121.47,27567.0,110.3383,110.3926,110.0664,110.0755,27567.0
2022-01-19 15:35:00,121.47,121.5,121.36,121.39,44775.0,110.0755,110.1027,109.9758,110.003,44775.0
2022-01-19 15:40:00,121.4,121.55,121.34,121.55,31021.0,110.012,110.148,109.9577,110.148,31021.0
2022-01-19 15:45:00,121.53,121.76,121.52,121.58,29023.0,110.1298,110.3383,110.1208,110.1752,29023.0
2022-01-19 15:50:00,121.57,121.57,121.27,121.47,52891.0,110.1661,110.1661,109.8942,110.0755,52891.0
2022-01-19 15:55:00,121.49,121.58,121.16,121.26,124915.0,110.0936,110.1752,109.7946,109.8852,124915.0
2022-01-20 09:30:00,120.92,121.69,120.66,121.55,80465.0,109.5771,110.2748,109.3415,110.148,80465.0
2022-01-20 09:35:00,121.4,121.43,121.12,121.39,17472.0,110.012,110.0392,109.7583,110.003,17472.0
2022-01-20 09:40:00,121.36,122.18,121.2,122.14,31707.0,109.9758,110.7189,109.8308,110.6826,31707.0
2022-01-20 09:45:00,122.21,122.55,122.1,122.43,8613.0,110.7461,111.0542,110.6464,110.9454,8613.0
2022-01-20 09:50:00,122.48,122.8,122.35,122.51,20750.0,110.9907,111.2807,110.8729,111.0179,20750.0
2022-01-20 09:55:00,122.72,122.9,122.4,122.84,6028.0,111.2082,111.3713,110.9182,111.317,6028.0
2022-01-20 10:00:00,122.91,122.91,122.54,122.84,36205.0,111.3804,111.3804,111.0451,111.317,36205.0
2022-01-20 10:05:00,122.89,122.99,122.8,122.99,5908.0,111.3623,111.4529,111.2807,111.4529,5908.0
2022-01-20 10:10:00,122.98,123.08,122.71,122.82,8389.0,111.4438,111.5344,111.1992,111.2988,8389.0
2022-01-20 10:15:00,122.92,122.95,122.59,122.64,7176.0,111.3895,111.4166,111.0904,111.1357,7176.0
2022-01-20 10:20:00,122.7,122.92,122.7,122.75,3129.0,111.1901,111.3895,111.1901,111.2354,3129.0
2022-01-20 10:25:00,122.81,123.03,122.78,123.03,4246.0,111.2898,111.4891,111.2626,111.4891,4246.0
2022-01-20 10:30:00,123.02,123.13,122.92,122.99,6594.0,111.4801,111.5798,111.3895,111.4529,6594.0
2022-01-20 10:35:00,122.91,123.03,122.84,122.95,5279.0,111.3804,111.4891,111.317,111.4166,5279.0
2022-01-20 10:40:00,123.0,123.41,122.99,123.34,13420.0,111.4619,111.8335,111.4529,111.7701,13420.0
2022-01-20 10:45:00,123.35,123.72,123.34,123.72,30054.0,111.7791,112.1144,111.7701,112.1144,30054.0
2022-01-20 10:50:00,123.73,123.77,123.44,123.74,14756.0,112.1235,112.1597,111.8607,112.1325,14756.0
2022-01-20 10:55:00,123.73,123.76,123.57,123.65,17925.0,112.1235,112.1507,111.9785,112.051,17925.0
2022-01-20 11:00:00,123.64,123.83,123.63,123.8,9189.0,112.0419,112.2141,112.0329,112.1869,9189.0
2022-01-20 11:05:00,123.87,123.88,123.72,123.75,9002.0,112.2503,112.2594,112.1144,112.1416,9002.0
2022-01-20 11:10:00,123.8,123.8,123.65,123.69,14603.0,112.1869,112.1869,112.051,112.0872,14603.0
2022-01-20 11:15:00,123.69,123.89,123.67,123.87,12441.0,112.0872,112.2685,112.0691,112.2503,12441.0
2022-01-20 11:20:00,123.84,123.95,123.79,123.94,7303.0,112.2232,112.3228,112.1778,112.3138,7303.0
2022-01-20 11:25:00,123.93,124.02,123.85,123.98,9501.0,112.3047,112.3863,112.2322,112.35,9501.0
2022-01-20 11:30:00,123.91,124.03,123.89,123.89,4199.0,112.2866,112.3953,112.2685,112.2685,4199.0
2022-01-20 11:35:00,123.83,123.84,123.73,123.76,3420.0,112.2141,112.2232,112.1235,112.1507,3420.0
2022-01-20 11:40:00,123.76,123.76,122.87,123.02,5514.0,112.1507,112.1507,111.3441,111.4801,5514.0
2022-01-20 11:45:00,123.14,123.25,123.1,123.1,3592.0,111.5888,111.6885,111.5526,111.5526,3592.0
2022-01-20 11:50:00,123.16,123.36,123.13,123.13,2437.0,111.6069,111.7882,111.5798,111.5798,2437.0
2022-01-20 11:55:00,123.22,123.4,123.22,123.23,5547.0,111.6613,111.8244,111.6613,111.6704,5547.0
2022-01-20 12:00:00,123.3,123.46,123.3,123.33,3268.0,111.7338,111.8788,111.7338,111.761,3268.0
2022-01-20 12:05:00,123.29,123.3,123.17,123.23,5150.0,111.7247,111.7338,111.616,111.6704,5150.0
2022-01-20 12:10:00,123.25,123.32,123.19,123.31,6303.0,111.6885,111.7519,111.6341,111.7429,6303.0
2022-01-20 12:15:00,123.28,123.32,123.22,123.26,9991.0,111.7157,111.7519,111.6613,111.6976,9991.0
2022-01-20 12:20:00,123.3,123.32,123.25,123.31,4848.0,111.7338,111.7519,111.6885,111.7429,4848.0
2022-01-20 12:25:00,123.34,123.65,123.28,123.61,13020.0,111.7701,112.051,111.7157,112.0147,13020.0
2022-01-20 12:30:00,123.57,123.72,123.56,123.68,9203.0,111.9785,112.1144,111.9694,112.0782,9203.0
2022-01-20 12:35:00,123.65,123.73,123.61,123.68,7035.0,112.051,112.1235,112.0147,112.0782,7035.0
2022-01-20 12:40:00,123.7,123.71,123.5,123.51,5552.0,112.0963,112.1053,111.915,111.9241,5552.0
2022-01-20 12:45:00,123.49,123.51,123.22,123.38,11188.0,111.906,111.9241,111.6613,111.8063,11188.0
2022-01-20 12:50:00,123.34,123.35,123.19,123.2,5347.0,111.7701,111.7791,111.6341,111.6432,5347.0
2022-01-20 12:55:00,123.18,123.31,123.15,123.27,10305.0,111.6251,111.7429,111.5979,111.7066,10305.0
2022-01-20 13:00:00,123.29,123.29,123.16,123.2,12780.0,111.7247,111.7247,111.6069,111.6432,12780.0
2022-01-20 13:05:00,123.16,123.16,122.74,122.77,2572.0,111.6069,111.6069,111.2263,111.2535,2572.0
2022-01-20 13:10:00,122.74,122.76,122.65,122.66,3100.0,111.2263,111.2445,111.1448,111.1538,3100.0
2022-01-20 13:15:00,122.69,122.69,122.47,122.58,5460.0,111.181,111.181,110.9817,111.0813,5460.0
2022-01-20 13:20:00,122.62,122.79,122.61,122.7,10771.0,111.1176,111.2716,111.1085,111.1901,10771.0
2022-01-20 13:25:00,122.71,122.87,122.66,122.71,2140.0,111.1992,111.3441,111.1538,111.1992,2140.0
2022-01-20 13:30:00,122.76,122.87,122.69,122.79,4117.0,111.2445,111.3441,111.181,111.2716,4117.0
2022-01-20 13:35:00,122.7,122.95,122.63,122.81,8983.0,111.1901,111.4166,111.1267,111.2898,8983.0
2022-01-20 13:40:00,122.82,122.9,122.75,122.9,2352.0,111.2988,111.3713,111.2354,111.3713,2352.0
2022-01-20 13:45:00,122.83,122.91,122.74,122.79,2754.0,111.3079,111.3804,111.2263,111.2716,2754.0
2022-01-20 13:50:00,122.76,122.96,122.67,122.87,3345.0,111.2445,111.4257,111.1629,111.3441,3345.0
2022-01-20 13:55:00,122.87,123.18,122.81,122.87,35702.0,111.3441,111.6251,111.2898,111.3441,35702.0
2022-01-20 14:00:00,122.96,123.41,122.94,123.41,4512.0,111.4257,111.8335,111.4076,111.8335,4512.0
2022-01-20 14:05:00,123.33,123.36,123.22,123.23,2865.0,111.761,111.7882,111.6613,111.6704,2865.0
2022-01-20 14:10:00,123.22,123.32,122.78,122.79,5416.0,111.6613,111.7519,111.2626,111.2716,5416.0
2022-01-20 14:15:00,122.79,122.94,122.71,122.86,3105.0,111.2716,111.4076,111.1992,111.3351,3105.0
2022-01-20 14:20:00,122.89,122.89,122.63,122.74,1731.0,111.3623,111.3623,111.1267,111.2263,1731.0
2022-01-20 14:25:00,122.74,122.81,122.67,122.69,2978.0,111.2263,111.2898,111.1629,111.181,2978.0
2022-01-20 14:30:00,122.68,122.71,122.49,122.63,5900.0,111.172,111.1992,110.9998,111.1267,5900.0
2022-01-20 14:35:00,122.64,122.69,122.46,122.53,5214.0,111.1357,111.181,110.9726,111.036,5214.0
2022-01-20 14:40:00,122.5,122.66,122.45,122.66,5759.0,111.0089,111.1538,110.9635,111.1538,5759.0
2022-01-20 14:45:00,122.67,122.71,122.57,122.71,8117.0,111.1629,111.1992,111.0723,111.1992,8117.0
2022-01-20 14:50:00,122.73,122.77,122.63,122.71,12742.0,111.2173,111.2535,111.1267,111.1992,12742.0
2022-01-20 14:55:00,122.69,122.75,122.61,122.66,16675.0,111.181,111.2354,111.1085,111.1538,16675.0
2022-01-20 15:00:00,122.66,122.79,122.42,122.45,16222.0,111.1538,111.2716,110.9364,110.9635,16222.0
2022-01-20 15:05:00,122.44,122.46,122.11,122.15,32912.0,110.9545,110.9726,110.6554,110.6917,32912.0
2022-01-20 15:10:00,122.17,122.3,122.0,122.03,13964.0,110.7098,110.8276,110.5558,110.5829,13964.0
2022-01-20 15:15:00,122.06,122.41,122.05,122.29,20035.0,110.6101,110.9273,110.6011,110.8186,20035.0
2022-01-20 15:20:00,122.29,122.3,121.83,121.83,12433.0,110.8186,110.8276,110.4017,110.4017,12433.0
2022-01-20 15:25:00,121.83,121.88,121.55,121.73,11854.0,110.4017,110.447,110.148,110.3111,11854.0
2022-01-20 15:30:00,121.73,121.75,121.56,121.59,23011.0,110.3111,110.3292,110.157,110.1842,23011.0
2022-01-20 15:35:00,121.59,121.62,121.35,121.57,16178.0,110.1842,110.2114,109.9667,110.1661,16178.0
2022-01-20 15:40:00,121.59,121.77,121.49,121.52,31097.0,110.1842,110.3473,110.0936,110.1208,31097.0
2022-01-20 15:45:00,121.5,121.53,121.37,121.37,24450.0,110.1027,110.1298,109.9849,109.9849,24450.0
2022-01-20 15:50:00,121.35,121.47,121.06,121.16,58845.0,109.9667,110.0755,109.7039,109.7946,58845.0
2022-01-20 15:55:00,121.11,121.21,120.86,121.02,100848.0,109.7492,109.8399,109.5227,109.6677,100848.0
2022-01-21 09:30:00,121.3,122.02,120.96,121.83,96733.0,109.9214,110.5739,109.6133,110.4017,96733.0
2022-01-21 09:35:00,121.73,121.89,121.11,121.38,9017.0,110.3111,110.4561,109.7492,109.9939,9017.0
2022-01-21 09:40:00,121.44,121.51,120.85,120.85,6930.0,110.0483,110.1117,109.5136,109.5136,6930.0
2022-01-21 09:45:00,120.8,121.45,120.8,120.94,13035.0,109.4683,110.0573,109.4683,109.5952,13035.0
2022-01-21 09:50:00,121.06,121.34,120.81,121.33,13197.0,109.7039,109.9577,109.4774,109.9486,13197.0
2022-01-21 09:55:00,121.27,121.57,121.13,121.34,5250.0,109.8942,110.1661,109.7674,109.9577,5250.0
2022-01-21 10:00:00,121.32,121.33,120.88,121.16,9500.0,109.9395,109.9486,109.5408,109.7946,9500.0
2022-01-21 10:05:00,121.21,121.54,121.11,121.49,7657.0,109.8399,110.1389,109.7492,110.0936,7657.0
2022-01-21 10:10:00,121.42,121.42,120.74,120.77,11976.0,110.0302,110.0302,109.4139,109.4411,11976.0
2022-01-21 10:15:00,120.74,120.89,120.6,120.72,21028.0,109.4139,109.5499,109.2871,109.3958,21028.0
2022-01-21 10:20:00,120.71,121.06,120.59,121.06,18614.0,109.3868,109.7039,109.278,109.7039,18614.0
2022-01-21 10:25:00,121.08,121.4,121.0,121.0,4125.0,109.7221,110.012,109.6496,109.6496,4125.0
2022-01-21 10:30:00,120.99,121.61,120.87,121.59,15369.0,109.6405,110.2023,109.5318,110.1842,15369.0
2022-01-21 10:35:00,121.59,121.93,121.44,121.5,18425.0,110.1842,110.4923,110.0483,110.1027,18425.0
2022-01-21 10:40:00,121.5,121.51,121.12,121.51,10884.0,110.1027,110.1117,109.7583,110.1117,10884.0
2022-01-21 10:45:00,121.44,121.44,121.0,121.3,7310.0,110.0483,110.0483,109.6496,109.9214,7310.0
2022-01-21 10:50:00,121.39,121.8,121.36,121.43,12463.0,110.003,110.3745,109.9758,110.0392,12463.0
2022-01-21 10:55:00,121.43,121.46,121.11,121.36,8466.0,110.0392,110.0664,109.7492,109.9758,8466.0
2022-01-21 11:00:00,121.38,121.47,121.04,121.08,7899.0,109.9939,110.0755,109.6858,109.7221,7899.0
2022-01-21 11:05:00,121.08,121.46,121.04,121.3,9471.0,109.7221,110.0664,109.6858,109.9214,9471.0
2022-01-21 11:10:00,121.34,121.34,120.85,120.85,7777.0,109.9577,109.9577,109.5136,109.5136,7777.0
2022-01-21 11:15:00,120.99,121.08,120.84,120.91,7828.0,109.6405,109.7221,109.5046,109.568,7828.0
2022-01-21 11:20:00,120.91,121.23,120.82,121.15,7022.0,109.568,109.858,109.4864,109.7855,7022.0
2022-01-21 11:25:00,121.12,121.12,120.85,120.94,6524.0,109.7583,109.7583,109.5136,109.5952,6524.0
2022-01-21 11:30:00,120.9,120.92,120.45,120.73,7441.0,109.5589,109.5771,109.1512,109.4049,7441.0
2022-01-21 11:35:00,120.75,120.82,120.49,120.61,19523.0,109.423,109.4864,109.1874,109.2961,19523.0
2022-01-21 11:40:00,120.56,120.6,120.4,120.6,9158.0,109.2508,109.2871,109.1058,109.2871,9158.0
2022-01-21 11:45:00,120.61,120.61,120.2,120.47,10312.0,109.2961,109.2961,108.9246,109.1693,10312.0
2022-01-21 11:50:00,120.42,120.46,120.0,120.07,9096.0,109.124,109.1602,108.7434,108.8068,9096.0
2022-01-21 11:55:00,120.07,120.14,119.96,120.05,8849.0,108.8068,108.8702,108.7071,108.7887,8849.0
2022-01-21 12:00:00,120.0,120.05,119.81,119.88,5763.0,108.7434,108.7887,108.5712,108.6346,5763.0
2022-01-21 12:05:00,119.98,120.02,119.8,119.87,8365.0,108.7252,108.7615,108.5621,108.6256,8365.0
2022-01-21 12:10:00,119.8,119.89,119.63,119.85,7224.0,108.5621,108.6437,108.4081,108.6074,7224.0
2022-01-21 12:15:00,119.78,119.94,119.6,119.71,11381.0,108.544,108.689,108.3809,108.4806,11381.0
2022-01-21 12:20:00,119.71,119.87,119.65,119.85,3914.0,108.4806,108.6256,108.4262,108.6074,3914.0
2022-01-21 12:25:00,119.85,119.95,119.78,119.82,6100.0,108.6074,108.6981,108.544,108.5802,6100.0
2022-01-21 12:30:00,119.65,119.87,119.65,119.77,2374.0,108.4262,108.6256,108.4262,108.5349,2374.0
2022-01-21 12:35:00,119.9,119.92,119.6,119.88,4259.0,108.6527,108.6709,108.3809,108.6346,4259.0
2022-01-21 12:40:00,119.84,119.92,119.67,119.72,4221.0,108.5984,108.6709,108.4443,108.4896,4221.0
2022-01-21 12:45:00,119.79,119.89,119.58,119.67,6251.0,108.5531,108.6437,108.3628,108.4443,6251.0
2022-01-21 12:50:00,119.68,119.8,119.59,119.7,5261.0,108.4534,108.5621,108.3718,108.4715,5261.0
2022-01-21 12:55:00,119.63,119.8,119.54,119.78,4111.0,108.4081,108.5621,108.3265,108.544,4111.0
2022-01-21 13:00:00,119.85,119.9,119.72,119.74,2459.0,108.6074,108.6527,108.4896,108.5078,2459.0
2022-01-21 13:05:00,119.81,119.89,119.7,119.81,3744.0,108.5712,108.6437,108.4715,108.5712,3744.0
2022-01-21 13:10:00,119.88,120.27,119.88,120.27,3460.0,108.6346,108.988,108.6346,108.988,3460.0
2022-01-21 13:15:00,120.26,120.26,119.81,119.81,4643.0,108.979,108.979,108.5712,108.5712,4643.0
2022-01-21 13:20:00,119.75,119.78,119.52,119.55,6493.0,108.5168,108.544,108.3084,108.3356,6493.0
2022-01-21 13:25:00,119.49,119.65,119.43,119.55,4443.0,108.2812,108.4262,108.2268,108.3356,4443.0
2022-01-21 13:30:00,119.55,119.83,119.55,119.81,5973.0,108.3356,108.5893,108.3356,108.5712,5973.0
2022-01-21 13:35:00,119.72,119.95,119.58,119.82,5756.0,108.4896,108.6981,108.3628,108.5802,5756.0
2022-01-21 13:40:00,119.79,120.05,119.79,119.92,3013.0,108.5531,108.7887,108.5531,108.6709,3013.0
2022-01-21 13:45:00,119.91,119.93,119.67,119.84,6220.0,108.6618,108.6799,108.4443,108.5984,6220.0
2022-01-21 13:50:00,119.89,119.96,119.82,119.84,6847.0,108.6437,108.7071,108.5802,108.5984,6847.0
2022-01-21 13:55:00,119.87,119.87,119.4,119.45,5335.0,108.6256,108.6256,108.1996,108.245,5335.0
2022-01-21 14:00:00,119.5,119.58,119.42,119.54,4315.0,108.2903,108.3628,108.2178,108.3265,4315.0
2022-01-21 14:05:00,119.57,119.72,119.51,119.56,5802.0,108.3537,108.4896,108.2993,108.3446,5802.0
2022-01-21 14:10:00,119.62,119.74,119.55,119.7,5964.0,108.399,108.5078,108.3356,108.4715,5964.0
2022-01-21 14:15:00,119.75,119.9,119.69,119.77,9238.0,108.5168,108.6527,108.4624,108.5349,9238.0
2022-01-21 14:20:00,119.79,120.01,119.71,120.01,6072.0,108.5531,108.7524,108.4806,108.7524,6072.0
2022-01-21 14:25:00,120.0,120.01,119.5,119.54,13867.0,108.7434,108.7524,108.2903,108.3265,13867.0
2022-01-21 14:30:00,119.5,119.61,119.43,119.43,7419.0,108.2903,108.3899,108.2268,108.2268,7419.0
2022-01-21 14:35:00,119.48,119.83,119.4,119.77,7070.0,108.2721,108.5893,108.1996,108.5349,7070.0
2022-01-21 14:40:00,119.85,119.85,119.54,119.54,4663.0,108.6074,108.6074,108.3265,108.3265,4663.0
2022-01-21 14:45:00,119.63,119.79,119.6,119.76,6022.0,108.4081,108.5531,108.3809,108.5259,6022.0
2022-01-21 14:50:00,119.71,119.72,119.53,119.61,6684.0,108.4806,108.4896,108.3175,108.3899,6684.0
2022-01-21 14:55:00,119.62,119.66,119.34,119.34,9555.0,108.399,108.4353,108.1453,108.1453,9555.0
2022-01-21 15:00:00,119.35,119.51,119.34,119.42,9085.0,108.1543,108.2993,108.1453,108.2178,9085.0
2022-01-21 15:05:00,119.42,119.44,119.13,119.38,13543.0,108.2178,108.2359,107.955,108.1815,13543.0
2022-01-21 15:10:00,119.18,119.38,119.17,119.34,8006.0,108.0003,108.1815,107.9912,108.1453,8006.0
2022-01-21 15:15:00,119.3,119.53,119.09,119.23,28987.0,108.109,108.3175,107.9187,108.0456,28987.0
2022-01-21 15:20:00,119.16,119.24,119.05,119.16,13730.0,107.9822,108.0547,107.8825,107.9822,13730.0
2022-01-21 15:25:00,119.13,119.14,118.92,119.03,15263.0,107.955,107.964,107.7647,107.8644,15263.0
2022-01-21 15:30:00,119.05,119.2,118.98,119.08,20149.0,107.8825,108.0184,107.819,107.9097,20149.0
2022-01-21 15:35:00,119.08,119.3,119.02,119.3,18683.0,107.9097,108.109,107.8553,108.109,18683.0
2022-01-21 15:40:00,119.27,119.52,119.26,119.3,27643.0,108.0818,108.3084,108.0728,108.109,27643.0
2022-01-21 15:45:00,119.31,119.34,119.06,119.26,31139.0,108.1181,108.1453,107.8915,108.0728,31139.0
2022-01-21 15:50:00,119.23,119.23,118.77,118.82,44900.0,108.0456,108.0456,107.6287,107.6741,44900.0
2022-01-21 15:55:00,118.81,119.01,118.63,118.66,124107.0,107.665,107.8462,107.5019,107.5291,124107.0
2022-01-24 09:30:00,118.15,119.2,117.81,119.1,72718.0,107.0669,108.0184,106.7588,107.9278,72718.0
2022-01-24 09:35:00,118.94,119.36,118.53,118.71,12424.0,107.7828,108.1634,107.4113,107.5744,12424.0
2022-01-24 09:40:00,118.81,119.1,117.73,117.79,27024.0,107.665,107.9278,106.6863,106.7407,27024.0
2022-01-24 09:45:00,117.74,118.34,117.47,117.96,26695.0,106.6954,107.2391,106.4507,106.8947,26695.0
2022-01-24 09:50:00,117.93,118.41,117.64,117.94,22040.0,106.8675,107.3025,106.6047,106.8766,22040.0
2022-01-24 09:55:00,117.92,118.43,117.92,118.29,28846.0,106.8585,107.3206,106.8585,107.1938,28846.0
2022-01-24 10:00:00,118.3,118.36,117.73,117.73,21461.0,107.2028,107.2572,106.6863,106.6863,21461.0
2022-01-24 10:05:00,117.8,117.82,117.28,117.33,24442.0,106.7497,106.7679,106.2785,106.3238,24442.0
2022-01-24 10:10:00,117.22,117.6,117.08,117.46,23740.0,106.2241,106.5685,106.0973,106.4416,23740.0
2022-01-24 10:15:00,117.25,117.3,116.81,116.81,21397.0,106.2513,106.2966,105.8526,105.8526,21397.0
2022-01-24 10:20:00,116.8,117.39,116.74,117.34,20965.0,105.8435,106.3782,105.7892,106.3329,20965.0
2022-01-24 10:25:00,117.35,117.67,117.22,117.45,12470.0,106.3419,106.6319,106.2241,106.4326,12470.0
2022-01-24 10:30:00,117.46,117.74,117.23,117.3,11506.0,106.4416,106.6954,106.2332,106.2966,11506.0
2022-01-24 10:35:00,117.18,117.61,117.18,117.19,9347.0,106.1879,106.5776,106.1879,106.197,9347.0
2022-01-24 10:40:00,117.23,117.23,116.96,117.1,20653.0,106.2332,106.2332,105.9885,106.1154,20653.0
2022-01-24 10:45:00,117.17,117.17,116.51,116.6,18775.0,106.1788,106.1788,105.5807,105.6623,18775.0
2022-01-24 10:50:00,116.61,117.26,116.52,117.21,22283.0,105.6714,106.2604,105.5898,106.2151,22283.0
2022-01-24 10:55:00,117.29,117.31,116.67,116.7,21218.0,106.2876,106.3057,105.7257,105.7529,21218.0
2022-01-24 11:00:00,116.7,116.83,116.49,116.68,13235.0,105.7529,105.8707,105.5626,105.7348,13235.0
2022-01-24 11:05:00,116.61,116.76,116.49,116.53,15490.0,105.6714,105.8073,105.5626,105.5989,15490.0
2022-01-24 11:10:00,116.44,116.63,116.25,116.36,18926.0,105.5173,105.6895,105.3451,105.4448,18926.0
2022-01-24 11:15:00,116.32,116.53,116.2,116.41,34495.0,105.4086,105.5989,105.2998,105.4901,34495.0
2022-01-24 11:20:00,116.33,116.65,116.25,116.56,12498.0,105.4176,105.7076,105.3451,105.6261,12498.0
2022-01-24 11:25:00,116.56,116.73,116.37,116.73,12810.0,105.6261,105.7801,105.4539,105.7801,12810.0
2022-01-24 11:30:00,116.73,117.02,116.67,116.82,15682.0,105.7801,106.0429,105.7257,105.8617,15682.0
2022-01-24 11:35:00,116.86,116.86,116.37,116.42,16737.0,105.8979,105.8979,105.4539,105.4992,16737.0
2022-01-24 11:40:00,116.43,116.43,116.08,116.16,16873.0,105.5082,105.5082,105.1911,105.2636,16873.0
2022-01-24 11:45:00,116.17,116.29,115.44,115.45,17511.0,105.2726,105.3814,104.6111,104.6202,17511.0
2022-01-24 11:50:00,115.45,115.86,115.3,115.84,20216.0,104.6202,104.9917,104.4842,104.9736,20216.0
2022-01-24 11:55:00,115.79,116.37,115.78,116.25,14076.0,104.9283,105.4539,104.9192,105.3451,14076.0
2022-01-24 12:00:00,116.22,116.26,115.68,115.68,12776.0,105.3179,105.3542,104.8286,104.8286,12776.0
2022-01-24 12:05:00,115.69,116.1,115.62,115.72,11524.0,104.8377,105.2092,104.7742,104.8649,11524.0
2022-01-24 12:10:00,115.74,115.95,115.53,115.64,10212.0,104.883,105.0733,104.6927,104.7924,10212.0
2022-01-24 12:15:00,115.69,115.69,115.32,115.56,7178.0,104.8377,104.8377,104.5024,104.7199,7178.0
2022-01-24 12:20:00,115.48,116.0,115.47,115.81,8589.0,104.6474,105.1186,104.6383,104.9464,8589.0
2022-01-24 12:25:00,115.77,116.03,115.52,115.74,3710.0,104.9102,105.1458,104.6836,104.883,3710.0
2022-01-24 12:30:00,115.79,115.99,115.65,115.67,7529.0,104.9283,105.1095,104.8014,104.8195,7529.0
2022-01-24 12:35:00,115.67,115.67,115.34,115.55,5290.0,104.8195,104.8195,104.5205,104.7108,5290.0
2022-01-24 12:40:00,115.45,116.14,115.43,115.97,9374.0,104.6202,105.2455,104.6021,105.0914,9374.0
2022-01-24 12:45:00,116.02,116.3,115.97,115.97,12847.0,105.1367,105.3904,105.0914,105.0914,12847.0
2022-01-24 12:50:00,115.95,116.32,115.67,116.16,16361.0,105.0733,105.4086,104.8195,105.2636,16361.0
2022-01-24 12:55:00,116.11,116.47,115.98,116.13,14224.0,105.2183,105.5445,105.1005,105.2364,14224.0
2022-01-24 13:00:00,116.14,116.25,115.97,116.2,11376.0,105.2455,105.3451,105.0914,105.2998,11376.0
2022-01-24 13:05:00,116.2,116.65,115.99,116.6,30082.0,105.2998,105.7076,105.1095,105.6623,30082.0
2022-01-24 13:10:00,116.6,116.95,116.6,116.93,16757.0,105.6623,105.9795,105.6623,105.9613,16757.0
2022-01-24 13:15:00,116.82,117.19,116.82,117.19,5951.0,105.8617,106.197,105.8617,106.197,5951.0
2022-01-24 13:20:00,117.13,117.13,116.6,116.64,8693.0,106.1426,106.1426,105.6623,105.6986,8693.0
2022-01-24 13:25:00,116.63,116.79,116.52,116.65,19487.0,105.6895,105.8345,105.5898,105.7076,19487.0
2022-01-24 13:30:00,116.6,116.98,116.6,116.98,12544.0,105.6623,106.0067,105.6623,106.0067,12544.0
2022-01-24 13:35:00,116.95,116.95,116.59,116.91,7918.0,105.9795,105.9795,105.6532,105.9432,7918.0
2022-01-24 13:40:00,116.81,116.97,116.53,116.75,14509.0,105.8526,105.9976,105.5989,105.7982,14509.0
2022-01-24 13:45:00,116.75,117.05,116.66,117.03,9087.0,105.7982,106.0701,105.7167,106.052,9087.0
2022-01-24 13:50:00,117.11,117.23,116.95,117.1,10565.0,106.1245,106.2332,105.9795,106.1154,10565.0
2022-01-24 13:55:00,117.07,117.29,116.94,117.23,8119.0,106.0882,106.2876,105.9704,106.2332,8119.0
2022-01-24 14:00:00,117.25,117.76,117.25,117.54,9266.0,106.2513,106.7135,106.2513,106.5141,9266.0
2022-01-24 14:05:00,117.31,117.58,117.31,117.45,12614.0,106.3057,106.5504,106.3057,106.4326,12614.0
2022-01-24 14:10:00,117.58,117.58,116.87,116.87,6882.0,106.5504,106.5504,105.907,105.907,6882.0
2022-01-24 14:15:00,116.96,116.98,116.7,116.84,28439.0,105.9885,106.0067,105.7529,105.8798,28439.0
2022-01-24 14:20:00,116.79,116.95,116.35,116.35,24397.0,105.8345,105.9795,105.4358,105.4358,24397.0
2022-01-24 14:25:00,116.28,116.69,116.27,116.53,14039.0,105.3723,105.7439,105.3633,105.5989,14039.0
2022-01-24 14:30:00,116.61,116.9,116.51,116.51,10160.0,105.6714,105.9342,105.5807,105.5807,10160.0
2022-01-24 14:35:00,116.58,116.63,116.03,116.21,10712.0,105.6442,105.6895,105.1458,105.3089,10712.0
2022-01-24 14:40:00,116.14,116.45,116.14,116.43,8564.0,105.2455,105.5264,105.2455,105.5082,8564.0
2022-01-24 14:45:00,116.31,116.45,116.12,116.45,14851.0,105.3995,105.5264,105.2273,105.5264,14851.0
2022-01-24 14:50:00,116.4,116.87,116.3,116.82,8231.0,105.4811,105.907,105.3904,105.8617,8231.0
2022-01-24 14:55:00,116.81,117.27,116.64,117.27,8688.0,105.8526,106.2695,105.6986,106.2695,8688.0
2022-01-24 15:00:00,117.3,117.91,117.3,117.73,13606.0,106.2966,106.8494,106.2966,106.6863,13606.0
2022-01-24 15:05:00,117.7,117.91,117.57,117.91,15973.0,106.6591,106.8494,106.5413,106.8494,15973.0
2022-01-24 15:10:00,117.89,118.38,117.88,118.32,23914.0,106.8313,107.2753,106.8222,107.221,23914.0
2022-01-24 15:15:00,118.4,118.63,118.04,118.1,17264.0,107.2935,107.5019,106.9672,107.0216,17264.0
2022-01-24 15:20:00,118.2,118.51,118.0,118.05,17736.0,107.1122,107.3931,106.931,106.9763,17736.0
2022-01-24 15:25:00,118.09,118.37,117.85,118.07,23413.0,107.0125,107.2663,106.795,106.9944,23413.0
2022-01-24 15:30:00,118.02,119.02,117.87,119.01,22658.0,106.9491,107.8553,106.8132,107.8462,22658.0
2022-01-24 15:35:00,119.01,119.21,118.84,119.21,17030.0,107.8462,108.0275,107.6922,108.0275,17030.0
2022-01-24 15:40:00,119.21,119.27,118.6,118.73,23740.0,108.0275,108.0818,107.4747,107.5925,23740.0
2022-01-24 15:45:00,118.76,119.7,118.76,119.5,31255.0,107.6197,108.4715,107.6197,108.2903,31255.0
2022-01-24 15:50:00,119.46,120.05,119.46,119.84,49329.0,108.254,108.7887,108.254,108.5984,49329.0
2022-01-24 15:55:00,119.89,120.21,119.58,120.04,134139.0,108.6437,108.9337,108.3628,108.7796,134139.0
2022-01-25 09:30:00,118.82,119.13,118.26,118.87,36980.0,107.6741,107.955,107.1666,107.7194,36980.0
2022-01-25 09:35:00,118.74,118.94,118.33,118.33,4219.0,107.6016,107.7828,107.23,107.23,4219.0
2022-01-25 09:40:00,118.38,118.46,117.75,117.97,11380.0,107.2753,107.3478,106.7044,106.9038,11380.0
2022-01-25 09:45:00,117.99,118.0,117.45,117.59,8593.0,106.9219,106.931,106.4326,106.5594,8593.0
2022-01-25 09:50:00,117.62,117.71,117.05,117.11,9798.0,106.5866,106.6682,106.0701,106.1245,9798.0
2022-01-25 09:55:00,117.21,117.37,117.02,117.2,6503.0,106.2151,106.3601,106.0429,106.206,6503.0
2022-01-25 10:00:00,117.2,117.44,117.0,117.17,26640.0,106.206,106.4235,106.0248,106.1788,26640.0
2022-01-25 10:05:00,117.16,117.45,117.06,117.41,7355.0,106.1698,106.4326,106.0792,106.3963,7355.0
2022-01-25 10:10:00,117.36,118.37,117.35,118.37,14389.0,106.351,107.2663,106.3419,107.2663,14389.0
2022-01-25 10:15:00,118.17,118.33,117.96,118.03,15770.0,107.085,107.23,106.8947,106.9582,15770.0
2022-01-25 10:20:00,117.96,118.18,117.71,118.17,9508.0,106.8947,107.0941,106.6682,107.085,9508.0
2022-01-25 10:25:00,118.16,118.72,118.14,118.7,9682.0,107.076,107.5834,107.0578,107.5653,9682.0
2022-01-25 10:30:00,118.7,118.75,118.46,118.61,5337.0,107.5653,107.6106,107.3478,107.4838,5337.0
2022-01-25 10:35:00,118.67,118.74,118.13,118.23,15137.0,107.5381,107.6016,107.0488,107.1394,15137.0
2022-01-25 10:40:00,118.29,118.6,118.15,118.6,6819.0,107.1938,107.4747,107.0669,107.4747,6819.0
2022-01-25 10:45:00,118.57,118.72,118.42,118.57,7258.0,107.4475,107.5834,107.3116,107.4475,7258.0
2022-01-25 10:50:00,118.65,118.65,118.13,118.21,9263.0,107.52,107.52,107.0488,107.1213,9263.0
2022-01-25 10:55:00,118.2,118.24,117.6,117.9,9507.0,107.1122,107.1485,106.5685,106.8404,9507.0
2022-01-25 11:00:00,117.85,118.08,117.76,117.77,13436.0,106.795,107.0035,106.7135,106.7226,13436.0
2022-01-25 11:05:00,117.77,118.14,117.53,117.62,9311.0,106.7226,107.0578,106.5051,106.5866,9311.0
2022-01-25 11:10:00,117.78,117.78,117.53,117.65,5145.0,106.7316,106.7316,106.5051,106.6138,5145.0
2022-01-25 11:15:00,117.65,117.92,117.54,117.92,8415.0,106.6138,106.8585,106.5141,106.8585,8415.0
2022-01-25 11:20:00,117.99,118.32,117.89,118.15,5297.0,106.9219,107.221,106.8313,107.0669,5297.0
2022-01-25 11:25:00,118.24,118.4,118.13,118.35,6802.0,107.1485,107.2935,107.0488,107.2481,6802.0
2022-01-25 11:30:00,118.33,118.41,118.15,118.17,9262.0,107.23,107.3025,107.0669,107.085,9262.0
2022-01-25 11:35:00,118.07,118.17,117.65,117.83,4683.0,106.9944,107.085,106.6138,106.7769,4683.0
2022-01-25 11:40:00,117.81,118.01,117.78,118.01,5231.0,106.7588,106.94,106.7316,106.94,5231.0
2022-01-25 11:45:00,117.92,118.13,117.88,117.99,7266.0,106.8585,107.0488,106.8222,106.9219,7266.0
2022-01-25 11:50:00,117.97,118.0,117.79,117.99,6332.0,106.9038,106.931,106.7407,106.9219,6332.0
2022-01-25 11:55:00,117.98,117.98,117.42,117.5,10903.0,106.9129,106.9129,106.4054,106.4779,10903.0
2022-01-25 12:00:00,117.49,117.66,117.37,117.66,11024.0,106.4688,106.6229,106.3601,106.6229,11024.0
2022-01-25 12:05:00,117.88,118.42,117.88,118.2,6344.0,106.8222,107.3116,106.8222,107.1122,6344.0
2022-01-25 12:10:00,118.02,118.38,118.02,118.31,4510.0,106.9491,107.2753,106.9491,107.2119,4510.0
2022-01-25 12:15:00,118.41,118.42,117.97,118.28,12074.0,107.3025,107.3116,106.9038,107.1847,12074.0
2022-01-25 12:20:00,118.24,118.61,118.24,118.48,3311.0,107.1485,107.4838,107.1485,107.3659,3311.0
2022-01-25 12:25:00,118.49,118.62,118.47,118.56,4280.0,107.375,107.4928,107.3569,107.4384,4280.0
2022-01-25 12:30:00,118.51,118.51,118.11,118.21,3873.0,107.3931,107.3931,107.0307,107.1213,3873.0
2022-01-25 12:35:00,118.22,118.25,118.03,118.09,3601.0,107.1303,107.1575,106.9582,107.0125,3601.0
2022-01-25 12:40:00,118.08,118.09,117.94,118.09,4937.0,107.0035,107.0125,106.8766,107.0125,4937.0
2022-01-25 12:45:00,118.12,118.15,117.75,117.75,2841.0,107.0397,107.0669,106.7044,106.7044,2841.0
2022-01-25 12:50:00,117.73,117.89,117.62,117.82,9177.0,106.6863,106.8313,106.5866,106.7679,9177.0
2022-01-25 12:55:00,117.82,118.05,117.72,118.05,8293.0,106.7679,106.9763,106.6772,106.9763,8293.0
2022-01-25 13:00:00,118.14,118.17,117.77,117.77,7779.0,107.0578,107.085,106.7226,106.7226,7779.0
2022-01-25 13:05:00,117.84,118.11,117.79,118.03,2533.0,106.786,107.0307,106.7407,106.9582,2533.0
2022-01-25 13:10:00,118.12,118.28,117.96,118.24,4493.0,107.0397,107.1847,106.8947,107.1485,4493.0
2022-01-25 13:15:00,118.21,118.34,118.09,118.25,8731.0,107.1213,107.2391,107.0125,107.1575,8731.0
2022-01-25 13:20:00,118.2,118.24,118.07,118.18,3709.0,107.1122,107.1485,106.9944,107.0941,3709.0
2022-01-25 13:25:00,118.11,118.68,118.1,118.55,13073.0,107.0307,107.5472,107.0216,107.4294,13073.0
2022-01-25 13:30:00,118.52,118.85,118.44,118.69,3654.0,107.4022,107.7012,107.3297,107.5562,3654.0
2022-01-25 13:35:00,118.77,118.85,118.67,118.78,2694.0,107.6287,107.7012,107.5381,107.6378,2694.0
2022-01-25 13:40:00,118.83,118.83,118.7,118.78,2066.0,107.6831,107.6831,107.5653,107.6378,2066.0
2022-01-25 13:45:00,118.8,119.12,118.71,119.1,5048.0,107.6559,107.9459,107.5744,107.9278,5048.0
2022-01-25 13:50:00,119.19,119.47,119.01,119.46,21712.0,108.0093,108.2631,107.8462,108.254,21712.0
2022-01-25 13:55:00,119.4,119.58,119.29,119.48,15481.0,108.1996,108.3628,108.1,108.2721,15481.0
2022-01-25 14:00:00,119.4,119.63,119.36,119.46,9420.0,108.1996,108.4081,108.1634,108.254,9420.0
2022-01-25 14:05:00,119.44,119.54,119.36,119.37,8762.0,108.2359,108.3265,108.1634,108.1725,8762.0
2022-01-25 14:10:00,119.46,119.7,119.41,119.6,6304.0,108.254,108.4715,108.2087,108.3809,6304.0
2022-01-25 14:15:00,119.63,119.72,119.58,119.66,3678.0,108.4081,108.4896,108.3628,108.4353,3678.0
2022-01-25 14:20:00,119.6,119.71,119.45,119.5,5200.0,108.3809,108.4806,108.245,108.2903,5200.0
2022-01-25 14:25:00,119.49,119.59,119.36,119.57,3302.0,108.2812,108.3718,108.1634,108.3537,3302.0
2022-01-25 14:30:00,119.62,119.66,119.38,119.4,5737.0,108.399,108.4353,108.1815,108.1996,5737.0
2022-01-25 14:35:00,119.43,119.58,119.31,119.58,4059.0,108.2268,108.3628,108.1181,108.3628,4059.0
2022-01-25 14:40:00,119.54,119.88,119.53,119.8,6329.0,108.3265,108.6346,108.3175,108.5621,6329.0
2022-01-25 14:45:00,119.79,120.0,119.78,119.88,4621.0,108.5531,108.7434,108.544,108.6346,4621.0
2022-01-25 14:50:00,119.9,120.11,119.88,120.09,7059.0,108.6527,108.843,108.6346,108.8249,7059.0
2022-01-25 14:55:00,120.12,120.48,120.11,120.39,9383.0,108.8521,109.1783,108.843,109.0968,9383.0
2022-01-25 15:00:00,120.47,120.47,120.01,120.18,11493.0,109.1693,109.1693,108.7524,108.9065,11493.0
2022-01-25 15:05:00,120.18,120.31,119.95,119.96,13168.0,108.9065,109.0243,108.6981,108.7071,13168.0
2022-01-25 15:10:00,120.0,120.08,119.8,119.96,10098.0,108.7434,108.8159,108.5621,108.7071,10098.0
2022-01-25 15:15:00,119.95,120.24,119.84,120.24,10995.0,108.6981,108.9609,108.5984,108.9609,10995.0
2022-01-25 15:20:00,120.23,120.23,119.7,119.71,12356.0,108.9518,108.9518,108.4715,108.4806,12356.0
2022-01-25 15:25:00,119.67,119.67,119.29,119.34,9209.0,108.4443,108.4443,108.1,108.1453,9209.0
2022-01-25 15:30:00,119.41,119.59,119.22,119.22,22889.0,108.2087,108.3718,108.0365,108.0365,22889.0
2022-01-25 15:35:00,119.22,119.59,119.15,119.48,12602.0,108.0365,108.3718,107.9731,108.2721,12602.0
2022-01-25 15:40:00,119.55,119.74,119.44,119.61,21702.0,108.3356,108.5078,108.2359,108.3899,21702.0
2022-01-25 15:45:00,119.64,119.85,119.4,119.48,25214.0,108.4171,108.6074,108.1996,108.2721,25214.0
2022-01-25 15:50:00,119.32,119.39,118.94,119.03,71929.0,108.1272,108.1906,107.7828,107.8644,71929.0
2022-01-25 15:55:00,118.98,119.23,118.58,118.87,214017.0,107.819,108.0456,107.4566,107.7194,214017.0
2022-01-26 09:30:00,119.61,119.88,117.87,118.01,64937.0,108.3899,108.6346,106.8132,106.94,64937.0
2022-01-26 09:35:00,117.87,118.02,116.88,116.96,26790.0,106.8132,106.9491,105.916,105.9885,26790.0
2022-01-26 09:40:00,116.94,117.03,115.64,116.2,73690.0,105.9704,106.052,104.7924,105.2998,73690.0
2022-01-26 09:45:00,116.2,117.11,116.19,117.11,55340.0,105.2998,106.1245,105.2908,106.1245,55340.0
2022-01-26 09:50:00,117.08,117.11,116.74,116.94,50901.0,106.0973,106.1245,105.7892,105.9704,50901.0
2022-01-26 09:55:00,116.87,117.1,116.72,116.84,30019.0,105.907,106.1154,105.771,105.8798,30019.0
2022-01-26 10:00:00,116.89,117.24,116.7,117.03,39222.0,105.9251,106.2423,105.7529,106.052,39222.0
2022-01-26 10:05:00,116.95,117.14,116.81,117.06,23226.0,105.9795,106.1516,105.8526,106.0792,23226.0
2022-01-26 10:10:00,117.07,117.07,116.6,116.72,20367.0,106.0882,106.0882,105.6623,105.771,20367.0
2022-01-26 10:15:00,116.68,116.68,116.28,116.48,24265.0,105.7348,105.7348,105.3723,105.5536,24265.0
2022-01-26 10:20:00,116.5,116.68,116.24,116.25,15113.0,105.5717,105.7348,105.3361,105.3451,15113.0
2022-01-26 10:25:00,116.23,116.3,115.89,116.04,29906.0,105.327,105.3904,105.0189,105.1548,29906.0
2022-01-26 10:30:00,116.01,116.12,115.68,115.91,31843.0,105.1276,105.2273,104.8286,105.037,31843.0
2022-01-26 10:35:00,115.92,116.52,115.82,116.29,28335.0,105.0461,105.5898,104.9555,105.3814,28335.0
2022-01-26 10:40:00,116.36,116.83,116.21,116.21,19065.0,105.4448,105.8707,105.3089,105.3089,19065.0
2022-01-26 10:45:00,116.18,116.38,116.04,116.21,17140.0,105.2817,105.4629,105.1548,105.3089,17140.0
2022-01-26 10:50:00,116.13,116.61,116.1,116.55,20526.0,105.2364,105.6714,105.2092,105.617,20526.0
2022-01-26 10:55:00,116.53,117.01,116.43,116.68,18424.0,105.5989,106.0338,105.5082,105.7348,18424.0
2022-01-26 11:00:00,116.81,116.93,116.64,116.73,14932.0,105.8526,105.9613,105.6986,105.7801,14932.0
2022-01-26 11:05:00,116.73,117.4,116.72,117.28,18429.0,105.7801,106.3873,105.771,106.2785,18429.0
2022-01-26 11:10:00,117.23,117.44,116.93,116.93,15273.0,106.2332,106.4235,105.9613,105.9613,15273.0
2022-01-26 11:15:00,116.93,117.24,116.75,116.75,14388.0,105.9613,106.2423,105.7982,105.7982,14388.0
2022-01-26 11:20:00,116.77,117.06,116.67,116.79,13704.0,105.8164,106.0792,105.7257,105.8345,13704.0
2022-01-26 11:25:00,116.82,116.97,116.72,116.73,15912.0,105.8617,105.9976,105.771,105.7801,15912.0
2022-01-26 11:30:00,116.74,116.89,116.62,116.78,17292.0,105.7892,105.9251,105.6804,105.8254,17292.0
2022-01-26 11:35:00,116.85,116.89,116.59,116.71,15060.0,105.8889,105.9251,105.6532,105.762,15060.0
2022-01-26 11:40:00,116.73,117.07,116.73,116.93,13387.0,105.7801,106.0882,105.7801,105.9613,13387.0
2022-01-26 11:45:00,116.85,117.2,116.83,116.86,11615.0,105.8889,106.206,105.8707,105.8979,11615.0
2022-01-26 11:50:00,116.86,116.93,116.65,116.93,10182.0,105.8979,105.9613,105.7076,105.9613,10182.0
2022-01-26 11:55:00,116.89,117.03,116.73,117.02,10342.0,105.9251,106.052,105.7801,106.0429,10342.0
2022-01-26 12:00:00,117.05,117.12,116.91,117.05,11223.0,106.0701,106.1335,105.9432,106.0701,11223.0
2022-01-26 12:05:00,117.0,117.0,116.85,116.9,9596.0,106.0248,106.0248,105.8889,105.9342,9596.0
2022-01-26 12:10:00,116.86,117.12,116.83,117.11,10100.0,105.8979,106.1335,105.8707,106.1245,10100.0
2022-01-26 12:15:00,117.05,117.19,116.95,116.95,6689.0,106.0701,106.197,105.9795,105.9795,6689.0
2022-01-26 12:20:00,116.98,117.05,116.81,116.83,5596.0,106.0067,106.0701,105.8526,105.8707,5596.0
2022-01-26 12:25:00,116.84,116.99,116.82,116.89,4719.0,105.8798,106.0157,105.8617,105.9251,4719.0
2022-01-26 12:30:00,116.86,116.96,116.75,116.92,7233.0,105.8979,105.9885,105.7982,105.9523,7233.0
2022-01-26 12:35:00,116.89,117.06,116.81,116.82,8974.0,105.9251,106.0792,105.8526,105.8617,8974.0
2022-01-26 12:40:00,116.89,117.12,116.82,117.03,16297.0,105.9251,106.1335,105.8617,106.052,16297.0
2022-01-26 12:45:00,117.02,117.12,116.93,117.0,3901.0,106.0429,106.1335,105.9613,106.0248,3901.0
2022-01-26 12:50:00,116.98,117.26,116.98,117.23,8961.0,106.0067,106.2604,106.0067,106.2332,8961.0
2022-01-26 12:55:00,117.27,117.27,117.04,117.06,7109.0,106.2695,106.2695,106.061,106.0792,7109.0
2022-01-26 13:00:00,117.09,117.1,116.69,116.85,7427.0,106.1063,106.1154,105.7439,105.8889,7427.0
2022-01-26 13:05:00,116.79,116.91,116.74,116.86,5649.0,105.8345,105.9432,105.7892,105.8979,5649.0
2022-01-26 13:10:00,116.85,116.95,116.79,116.83,9082.0,105.8889,105.9795,105.8345,105.8707,9082.0
2022-01-26 13:15:00,116.79,116.79,116.53,116.59,10478.0,105.8345,105.8345,105.5989,105.6532,10478.0
2022-01-26 13:20:00,116.54,116.62,116.31,116.38,9250.0,105.6079,105.6804,105.3995,105.4629,9250.0
2022-01-26 13:25:00,116.39,116.53,116.35,116.45,5114.0,105.472,105.5989,105.4358,105.5264,5114.0
2022-01-26 13:30:00,116.4,116.5,116.37,116.49,13166.0,105.4811,105.5717,105.4539,105.5626,13166.0
2022-01-26 13:35:00,116.43,116.54,116.43,116.51,16259.0,105.5082,105.6079,105.5082,105.5807,16259.0
2022-01-26 13:40:00,116.51,116.53,116.26,116.35,10968.0,105.5807,105.5989,105.3542,105.4358,10968.0
2022-01-26 13:45:00,116.19,116.27,116.07,116.2,7612.0,105.2908,105.3633,105.182,105.2998,7612.0
2022-01-26 13:50:00,116.2,116.46,116.16,116.41,9080.0,105.2998,105.5354,105.2636,105.4901,9080.0
2022-01-26 13:55:00,116.41,116.68,116.35,116.57,8702.0,105.4901,105.7348,105.4358,105.6351,8702.0
2022-01-26 14:00:00,116.69,117.25,116.5,116.78,24158.0,105.7439,106.2513,105.5717,105.8254,24158.0
2022-01-26 14:05:00,116.83,117.05,116.57,116.62,13741.0,105.8707,106.0701,105.6351,105.6804,13741.0
2022-01-26 14:10:00,116.6,116.66,115.6,115.67,16513.0,105.6623,105.7167,104.7561,104.8195,16513.0
2022-01-26 14:15:00,115.67,115.78,115.45,115.47,12941.0,104.8195,104.9192,104.6202,104.6383,12941.0
2022-01-26 14:20:00,115.59,115.67,115.33,115.67,11875.0,104.747,104.8195,104.5114,104.8195,11875.0
2022-01-26 14:25:00,115.73,116.3,115.73,116.1,9162.0,104.8739,105.3904,104.8739,105.2092,9162.0
2022-01-26 14:30:00,116.06,116.17,115.45,115.56,24754.0,105.173,105.2726,104.6202,104.7199,24754.0
2022-01-26 14:35:00,115.54,116.59,115.39,116.32,37608.0,104.7017,105.6532,104.5658,105.4086,37608.0
2022-01-26 14:40:00,116.45,116.45,115.23,115.23,19925.0,105.5264,105.5264,104.4208,104.4208,19925.0
2022-01-26 14:45:00,115.15,115.21,114.32,114.48,36594.0,104.3483,104.4027,103.5962,103.7412,36594.0
2022-01-26 14:50:00,114.54,115.04,114.47,114.89,18756.0,103.7955,104.2486,103.7321,104.1127,18756.0
2022-01-26 14:55:00,114.88,115.09,114.71,115.06,20714.0,104.1036,104.2939,103.9496,104.2668,20714.0
2022-01-26 15:00:00,114.99,115.02,113.79,114.01,30867.0,104.2033,104.2305,103.1159,103.3153,30867.0
2022-01-26 15:05:00,114.03,114.03,113.43,113.43,16449.0,103.3334,103.3334,102.7897,102.7897,16449.0
2022-01-26 15:10:00,113.52,113.9,113.46,113.46,27721.0,102.8712,103.2156,102.8169,102.8169,27721.0
2022-01-26 15:15:00,113.61,113.72,113.06,113.11,33949.0,102.9528,103.0525,102.4544,102.4997,33949.0
2022-01-26 15:20:00,113.05,113.17,112.77,113.13,21336.0,102.4453,102.5541,102.1916,102.5178,21336.0
2022-01-26 15:25:00,113.18,113.76,112.92,113.67,26637.0,102.5631,103.0887,102.3275,103.0072,26637.0
2022-01-26 15:30:00,113.67,113.79,113.27,113.27,34850.0,103.0072,103.1159,102.6447,102.6447,34850.0
2022-01-26 15:35:00,113.16,113.73,113.01,113.6,30051.0,102.545,103.0615,102.4091,102.9437,30051.0
2022-01-26 15:40:00,113.52,113.9,113.38,113.76,61407.0,102.8712,103.2156,102.7444,103.0887,61407.0
2022-01-26 15:45:00,113.67,113.94,113.36,113.6,51088.0,103.0072,103.2518,102.7262,102.9437,51088.0
2022-01-26 15:50:00,113.64,114.03,113.4,113.91,98854.0,102.98,103.3334,102.7625,103.2246,98854.0
2022-01-26 15:55:00,113.84,114.1,113.34,113.58,158420.0,103.1612,103.3968,102.7081,102.9256,158420.0
2022-01-27 09:30:00,114.35,114.89,113.86,113.86,28794.0,103.6234,104.1127,103.1793,103.1793,28794.0
2022-01-27 09:35:00,113.86,114.37,113.79,114.11,15750.0,103.1793,103.6415,103.1159,103.4059,15750.0
2022-01-27 09:40:00,114.13,114.62,114.11,114.59,20898.0,103.424,103.868,103.4059,103.8409,20898.0
2022-01-27 09:45:00,114.6,114.61,114.11,114.31,22003.0,103.8499,103.859,103.4059,103.5871,22003.0
2022-01-27 09:50:00,114.24,114.63,114.18,114.51,11119.0,103.5237,103.8771,103.4693,103.7684,11119.0
2022-01-27 09:55:00,114.43,114.59,114.19,114.59,20676.0,103.6959,103.8409,103.4784,103.8409,20676.0
2022-01-27 10:00:00,114.53,114.77,114.18,114.71,21391.0,103.7865,104.004,103.4693,103.9496,21391.0
2022-01-27 10:05:00,114.73,115.06,114.61,114.99,14697.0,103.9677,104.2668,103.859,104.2033,14697.0
2022-01-27 10:10:00,115.0,115.0,114.33,114.38,28507.0,104.2124,104.2124,103.6052,103.6506,28507.0
2022-01-27 10:15:00,114.38,114.57,114.25,114.27,31570.0,103.6506,103.8227,103.5327,103.5509,31570.0
2022-01-27 10:20:00,114.27,114.27,113.64,113.65,22905.0,103.5509,103.5509,102.98,102.989,22905.0
2022-01-27 10:25:00,113.61,113.68,113.15,113.18,24136.0,102.9528,103.0162,102.5359,102.5631,24136.0
2022-01-27 10:30:00,113.09,113.27,112.85,113.06,24884.0,102.4816,102.6447,102.2641,102.4544,24884.0
2022-01-27 10:35:00,112.97,113.16,112.82,112.87,11991.0,102.3728,102.545,102.2369,102.2822,11991.0
2022-01-27 10:40:00,112.83,113.57,112.82,113.57,16993.0,102.2459,102.9165,102.2369,102.9165,16993.0
2022-01-27 10:45:00,113.54,113.62,113.31,113.46,15025.0,102.8893,102.9618,102.6809,102.8169,15025.0
2022-01-27 10:50:00,113.5,113.56,113.31,113.38,16664.0,102.8531,102.9075,102.6809,102.7444,16664.0
2022-01-27 10:55:00,113.38,113.83,113.3,113.83,11349.0,102.7444,103.1521,102.6719,103.1521,11349.0
2022-01-27 11:00:00,113.82,114.04,113.82,113.95,25068.0,103.1431,103.3424,103.1431,103.2609,25068.0
2022-01-27 11:05:00,113.97,113.97,113.61,113.7,7306.0,103.279,103.279,102.9528,103.0343,7306.0
2022-01-27 11:10:00,113.69,113.85,113.66,113.7,13237.0,103.0253,103.1703,102.9981,103.0343,13237.0
2022-01-27 11:15:00,113.71,113.71,113.08,113.17,11513.0,103.0434,103.0434,102.4725,102.5541,11513.0
2022-01-27 11:20:00,113.18,113.22,112.87,112.87,16430.0,102.5631,102.5994,102.2822,102.2822,16430.0
2022-01-27 11:25:00,112.97,113.11,112.84,113.02,29813.0,102.3728,102.4997,102.255,102.4181,29813.0
2022-01-27 11:30:00,113.05,113.58,113.05,113.53,33315.0,102.4453,102.9256,102.4453,102.8803,33315.0
2022-01-27 11:35:00,113.57,113.66,113.27,113.36,39035.0,102.9165,102.9981,102.6447,102.7262,39035.0
2022-01-27 11:40:00,113.32,113.58,113.23,113.4,10779.0,102.69,102.9256,102.6084,102.7625,10779.0
2022-01-27 11:45:00,113.53,113.6,113.21,113.21,5420.0,102.8803,102.9437,102.5903,102.5903,5420.0
2022-01-27 11:50:00,113.21,113.31,113.15,113.28,10051.0,102.5903,102.6809,102.5359,102.6537,10051.0
2022-01-27 11:55:00,113.29,113.29,113.14,113.24,8404.0,102.6628,102.6628,102.5269,102.6175,8404.0
2022-01-27 12:00:00,113.19,113.2,113.06,113.19,9493.0,102.5722,102.5812,102.4544,102.5722,9493.0
2022-01-27 12:05:00,113.24,113.24,112.83,112.88,9082.0,102.6175,102.6175,102.2459,102.2913,9082.0
2022-01-27 12:10:00,112.92,112.92,112.54,112.6,12842.0,102.3275,102.3275,101.9832,102.0375,12842.0
2022-01-27 12:15:00,112.59,112.62,112.19,112.24,8736.0,102.0285,102.0556,101.666,101.7113,8736.0
2022-01-27 12:20:00,112.21,112.25,112.07,112.22,15668.0,101.6841,101.7204,101.5572,101.6932,15668.0
2022-01-27 12:25:00,112.23,112.41,112.2,112.36,7544.0,101.7022,101.8653,101.675,101.82,7544.0
2022-01-27 12:30:00,112.35,112.36,111.95,112.0,7523.0,101.811,101.82,101.4485,101.4938,7523.0
2022-01-27 12:35:00,111.99,112.0,111.71,111.84,9552.0,101.4847,101.4938,101.231,101.3488,9552.0
2022-01-27 12:40:00,111.84,111.88,111.65,111.72,9009.0,101.3488,101.3851,101.1766,101.2401,9009.0
2022-01-27 12:45:00,111.75,111.75,111.48,111.54,8156.0,101.2673,101.2673,101.0226,101.077,8156.0
2022-01-27 12:50:00,111.57,111.71,111.53,111.71,8303.0,101.1041,101.231,101.0679,101.231,8303.0
2022-01-27 12:55:00,111.72,112.09,111.72,112.03,7926.0,101.2401,101.5754,101.2401,101.521,7926.0
2022-01-27 13:00:00,111.96,112.14,111.69,111.69,3911.0,101.4576,101.6207,101.2129,101.2129,3911.0
2022-01-27 13:05:00,111.68,111.72,111.38,111.51,11493.0,101.2038,101.2401,100.932,101.0498,11493.0
2022-01-27 13:10:00,111.52,111.53,111.3,111.43,14292.0,101.0588,101.0679,100.8595,100.9773,14292.0
2022-01-27 13:15:00,111.43,111.64,111.2,111.2,10470.0,100.9773,101.1676,100.7689,100.7689,10470.0
2022-01-27 13:20:00,111.22,111.25,110.65,110.74,19669.0,100.787,100.8142,100.2704,100.352,19669.0
2022-01-27 13:25:00,110.77,111.0,110.75,110.83,20558.0,100.3792,100.5876,100.3611,100.4336,20558.0
2022-01-27 13:30:00,110.83,111.09,110.78,110.98,12650.0,100.4336,100.6692,100.3882,100.5695,12650.0
2022-01-27 13:35:00,111.02,111.23,110.8,110.82,19057.0,100.6057,100.796,100.4064,100.4245,19057.0
2022-01-27 13:40:00,110.85,111.02,110.55,110.87,26737.0,100.4517,100.6057,100.1798,100.4698,26737.0
2022-01-27 13:45:00,110.89,111.09,110.63,111.0,19802.0,100.4879,100.6692,100.2523,100.5876,19802.0
2022-01-27 13:50:00,110.98,111.01,110.71,110.9,11677.0,100.5695,100.5967,100.3248,100.497,11677.0
2022-01-27 13:55:00,110.85,111.28,110.79,111.27,19107.0,100.4517,100.8413,100.3973,100.8323,19107.0
2022-01-27 14:00:00,111.22,111.45,111.22,111.44,88002.0,100.787,100.9954,100.787,100.9863,88002.0
2022-01-27 14:05:00,111.45,111.69,111.4,111.69,12939.0,100.9954,101.2129,100.9501,101.2129,12939.0
2022-01-27 14:10:00,111.69,111.71,111.39,111.4,8336.0,101.2129,101.231,100.941,100.9501,8336.0
2022-01-27 14:15:00,111.43,111.5,111.05,111.12,9164.0,100.9773,101.0407,100.6329,100.6964,9164.0
2022-01-27 14:20:00,111.18,111.21,110.87,110.87,7251.0,100.7507,100.7779,100.4698,100.4698,7251.0
2022-01-27 14:25:00,110.89,110.98,110.8,110.91,10112.0,100.4879,100.5695,100.4064,100.5061,10112.0
2022-01-27 14:30:00,110.91,111.14,110.67,110.72,76856.0,100.5061,100.7145,100.2886,100.3339,76856.0
2022-01-27 14:35:00,110.74,111.14,110.72,111.11,40005.0,100.352,100.7145,100.3339,100.6873,40005.0
2022-01-27 14:40:00,111.09,111.5,111.06,111.36,9599.0,100.6692,101.0407,100.642,100.9138,9599.0
2022-01-27 14:45:00,111.37,111.46,111.09,111.25,9786.0,100.9229,101.0045,100.6692,100.8142,9786.0
2022-01-27 14:50:00,111.26,111.26,110.85,110.88,14065.0,100.8232,100.8232,100.4517,100.4789,14065.0
2022-01-27 14:55:00,110.85,111.19,110.76,111.0,13144.0,100.4517,100.7598,100.3701,100.5876,13144.0
2022-01-27 15:00:00,111.04,111.35,111.01,111.02,10385.0,100.6239,100.9048,100.5967,100.6057,10385.0
2022-01-27 15:05:00,111.0,111.15,110.89,110.89,11096.0,100.5876,100.7235,100.4879,100.4879,11096.0
2022-01-27 15:10:00,110.81,110.96,110.76,110.85,20043.0,100.4154,100.5514,100.3701,100.4517,20043.0
2022-01-27 15:15:00,110.87,110.93,110.65,110.91,22188.0,100.4698,100.5242,100.2704,100.5061,22188.0
2022-01-27 15:20:00,110.88,111.05,110.8,111.04,15812.0,100.4789,100.6329,100.4064,100.6239,15812.0
2022-01-27 15:25:00,111.06,111.38,111.01,111.29,23347.0,100.642,100.932,100.5967,100.8504,23347.0
2022-01-27 15:30:00,111.33,111.48,111.19,111.25,25212.0,100.8867,101.0226,100.7598,100.8142,25212.0
2022-01-27 15:35:00,111.29,111.43,111.09,111.19,23047.0,100.8504,100.9773,100.6692,100.7598,23047.0
2022-01-27 15:40:00,111.16,111.8,111.15,111.63,22922.0,100.7326,101.3126,100.7235,101.1585,22922.0
2022-01-27 15:45:00,111.67,111.97,111.53,111.69,51493.0,101.1948,101.4666,101.0679,101.2129,51493.0
2022-01-27 15:50:00,111.7,111.74,111.51,111.59,79738.0,101.2219,101.2582,101.0498,101.1223,79738.0
2022-01-27 15:55:00,111.6,111.69,111.4,111.6,223273.0,101.1313,101.2129,100.9501,101.1313,223273.0
2022-01-28 09:30:00,110.93,111.37,110.75,111.02,28737.0,101.0994,101.5005,100.9354,101.1815,28737.0
2022-01-28 09:35:00,110.93,111.05,110.62,110.83,13584.0,101.0994,101.2088,100.8169,101.0083,13584.0
2022-01-28 09:40:00,110.58,110.95,110.55,110.73,12095.0,100.7805,101.1177,100.7531,100.9172,12095.0
2022-01-28 09:45:00,110.71,110.71,110.22,110.35,27566.0,100.8989,100.8989,100.4524,100.5708,27566.0
2022-01-28 09:50:00,110.35,110.44,109.97,110.08,40640.0,100.5708,100.6529,100.2245,100.3248,40640.0
2022-01-28 09:55:00,110.11,110.53,109.87,110.5,42588.0,100.3521,100.7349,100.1334,100.7076,42588.0
2022-01-28 10:00:00,110.42,110.8,110.32,110.77,15219.0,100.6346,100.981,100.5435,100.9536,15219.0
2022-01-28 10:05:00,110.77,111.05,110.59,111.01,44723.0,100.9536,101.2088,100.7896,101.1724,44723.0
2022-01-28 10:10:00,110.91,111.3,110.9,111.07,10582.0,101.0812,101.4367,101.0721,101.227,10582.0
2022-01-28 10:15:00,111.15,111.7,111.14,111.57,9406.0,101.3,101.8012,101.2908,101.6827,9406.0
2022-01-28 10:20:00,111.56,111.69,111.3,111.37,4388.0,101.6736,101.7921,101.4367,101.5005,4388.0
2022-01-28 10:25:00,111.41,111.74,111.39,111.55,10966.0,101.5369,101.8377,101.5187,101.6645,10966.0
2022-01-28 10:30:00,111.51,111.58,110.9,110.96,28860.0,101.628,101.6918,101.0721,101.1268,28860.0
2022-01-28 10:35:00,111.06,111.53,111.06,111.36,14190.0,101.2179,101.6463,101.2179,101.4913,14190.0
2022-01-28 10:40:00,111.29,111.4,110.87,110.95,12208.0,101.4275,101.5278,101.0448,101.1177,12208.0
2022-01-28 10:45:00,110.95,111.89,110.95,111.87,126819.0,101.1177,101.9744,101.1177,101.9561,126819.0
2022-01-28 10:50:00,111.85,111.88,111.52,111.75,11038.0,101.9379,101.9653,101.6372,101.8468,11038.0
2022-01-28 10:55:00,111.68,111.88,111.56,111.88,9914.0,101.783,101.9653,101.6736,101.9653,9914.0
2022-01-28 11:00:00,111.88,111.92,111.29,111.3,10068.0,101.9653,102.0017,101.4275,101.4367,10068.0
2022-01-28 11:05:00,111.23,111.48,111.18,111.44,10201.0,101.3729,101.6007,101.3273,101.5643,10201.0
2022-01-28 11:10:00,111.47,111.71,111.44,111.52,7382.0,101.5916,101.8103,101.5643,101.6372,7382.0
2022-01-28 11:15:00,111.49,111.91,111.49,111.79,6486.0,101.6098,101.9926,101.6098,101.8832,6486.0
2022-01-28 11:20:00,111.75,111.76,111.47,111.53,7207.0,101.8468,101.8559,101.5916,101.6463,7207.0
2022-01-28 11:25:00,111.54,111.8,111.53,111.68,8913.0,101.6554,101.8924,101.6463,101.783,8913.0
2022-01-28 11:30:00,111.73,111.81,111.57,111.75,53425.0,101.8286,101.9015,101.6827,101.8468,53425.0
2022-01-28 11:35:00,111.7,111.95,111.62,111.63,12944.0,101.8012,102.0291,101.7283,101.7374,12944.0
2022-01-28 11:40:00,111.66,111.67,111.48,111.59,7906.0,101.7648,101.7739,101.6007,101.701,7906.0
2022-01-28 11:45:00,111.6,111.86,111.53,111.77,8263.0,101.7101,101.947,101.6463,101.865,8263.0
2022-01-28 11:50:00,111.77,112.02,111.76,112.02,7141.0,101.865,102.0929,101.8559,102.0929,7141.0
2022-01-28 11:55:00,112.01,112.45,111.92,112.4,5858.0,102.0837,102.4847,102.0017,102.4392,5858.0
2022-01-28 12:00:00,112.34,112.36,112.16,112.32,7675.0,102.3845,102.4027,102.2204,102.3663,7675.0
2022-01-28 12:05:00,112.33,112.55,112.33,112.55,8426.0,102.3754,102.5759,102.3754,102.5759,8426.0
2022-01-28 12:10:00,112.55,112.69,112.47,112.53,12730.0,102.5759,102.7035,102.503,102.5577,12730.0
2022-01-28 12:15:00,112.58,112.92,112.53,112.92,8677.0,102.6032,102.9131,102.5577,102.9131,8677.0
2022-01-28 12:20:00,112.91,112.91,112.47,112.57,19685.0,102.904,102.904,102.503,102.5941,19685.0
2022-01-28 12:25:00,112.59,112.64,112.45,112.61,9780.0,102.6123,102.6579,102.4847,102.6306,9780.0
2022-01-28 12:30:00,112.55,112.74,112.55,112.74,5821.0,102.5759,102.749,102.5759,102.749,5821.0
2022-01-28 12:35:00,112.73,112.79,112.6,112.7,13253.0,102.7399,102.7946,102.6215,102.7126,13253.0
2022-01-28 12:40:00,112.73,112.93,112.73,112.84,30248.0,102.7399,102.9222,102.7399,102.8402,30248.0
2022-01-28 12:45:00,112.83,112.89,112.62,112.69,19922.0,102.8311,102.8858,102.6397,102.7035,19922.0
2022-01-28 12:50:00,112.68,112.73,112.49,112.6,22595.0,102.6944,102.7399,102.5212,102.6215,22595.0
2022-01-28 12:55:00,112.6,112.76,112.58,112.66,28732.0,102.6215,102.7673,102.6032,102.6761,28732.0
2022-01-28 13:00:00,112.67,113.0,112.65,112.9,25112.0,102.6853,102.986,102.667,102.8949,25112.0
2022-01-28 13:05:00,112.9,113.13,112.9,113.1,10524.0,102.8949,103.1045,102.8949,103.0771,10524.0
2022-01-28 13:10:00,113.04,113.14,112.92,112.93,23096.0,103.0225,103.1136,102.9131,102.9222,23096.0
2022-01-28 13:15:00,112.95,113.01,112.83,112.99,46471.0,102.9404,102.9951,102.8311,102.9769,46471.0
2022-01-28 13:20:00,112.91,113.0,112.8,112.96,11991.0,102.904,102.986,102.8037,102.9496,11991.0
2022-01-28 13:25:00,112.99,113.07,112.83,113.07,12713.0,102.9769,103.0498,102.8311,103.0498,12713.0
2022-01-28 13:30:00,113.07,113.34,113.07,113.09,8722.0,103.0498,103.2959,103.0498,103.068,8722.0
2022-01-28 13:35:00,113.09,113.28,112.99,112.99,18579.0,103.068,103.2412,102.9769,102.9769,18579.0
2022-01-28 13:40:00,112.99,113.11,112.89,112.99,9955.0,102.9769,103.0863,102.8858,102.9769,9955.0
2022-01-28 13:45:00,113.06,113.19,112.93,113.1,8229.0,103.0407,103.1592,102.9222,103.0771,8229.0
2022-01-28 13:50:00,113.11,113.32,113.11,113.22,6085.0,103.0863,103.2776,103.0863,103.1865,6085.0
2022-01-28 13:55:00,113.22,113.27,113.09,113.14,6356.0,103.1865,103.2321,103.068,103.1136,6356.0
2022-01-28 14:00:00,113.15,113.33,113.06,113.06,10007.0,103.1227,103.2868,103.0407,103.0407,10007.0
2022-01-28 14:05:00,113.01,113.03,112.85,112.85,10052.0,102.9951,103.0133,102.8493,102.8493,10052.0
2022-01-28 14:10:00,112.84,112.95,112.69,112.72,14169.0,102.8402,102.9404,102.7035,102.7308,14169.0
2022-01-28 14:15:00,112.68,112.85,112.53,112.85,13327.0,102.6944,102.8493,102.5577,102.8493,13327.0
2022-01-28 14:20:00,112.77,112.82,112.57,112.6,28061.0,102.7764,102.822,102.5941,102.6215,28061.0
2022-01-28 14:25:00,112.64,112.67,112.46,112.48,13989.0,102.6579,102.6853,102.4939,102.5121,13989.0
2022-01-28 14:30:00,112.48,112.67,112.38,112.59,23547.0,102.5121,102.6853,102.421,102.6123,23547.0
2022-01-28 14:35:00,112.63,112.87,112.59,112.77,27220.0,102.6488,102.8675,102.6123,102.7764,27220.0
2022-01-28 14:40:00,112.91,113.35,112.91,113.35,5074.0,102.904,103.305,102.904,103.305,5074.0
2022-01-28 14:45:00,113.29,113.57,113.28,113.54,12067.0,103.2503,103.5055,103.2412,103.4782,12067.0
2022-01-28 14:50:00,113.55,113.66,113.46,113.58,10506.0,103.4873,103.5875,103.4052,103.5146,10506.0
2022-01-28 14:55:00,113.53,113.85,113.53,113.76,7576.0,103.469,103.7607,103.469,103.6787,7576.0
2022-01-28 15:00:00,113.84,113.93,113.7,113.73,14749.0,103.7516,103.8336,103.624,103.6513,14749.0
2022-01-28 15:05:00,113.8,114.06,113.78,113.97,15150.0,103.7151,103.9521,103.6969,103.87,15150.0
2022-01-28 15:10:00,113.96,113.98,113.82,113.94,16351.0,103.8609,103.8792,103.7333,103.8427,16351.0
2022-01-28 15:15:00,113.96,114.06,113.88,114.0,14360.0,103.8609,103.9521,103.788,103.8974,14360.0
2022-01-28 15:20:00,113.97,114.3,113.91,114.12,12932.0,103.87,104.1708,103.8154,104.0068,12932.0
2022-01-28 15:25:00,114.12,114.3,114.0,114.27,24506.0,104.0068,104.1708,103.8974,104.1435,24506.0
2022-01-28 15:30:00,114.25,114.48,114.03,114.25,43818.0,104.1252,104.3349,103.9247,104.1252,43818.0
2022-01-28 15:35:00,114.27,114.41,114.23,114.29,36712.0,104.1435,104.2711,104.107,104.1617,36712.0
2022-01-28 15:40:00,114.26,114.6,114.26,114.57,36482.0,104.1343,104.4442,104.1343,104.4169,36482.0
2022-01-28 15:45:00,114.57,114.78,114.51,114.77,40255.0,104.4169,104.6083,104.3622,104.5992,40255.0
2022-01-28 15:50:00,114.85,115.18,114.76,115.06,74727.0,104.6721,104.9728,104.59,104.8635,74727.0
2022-01-28 15:55:00,115.06,115.35,114.85,115.34,189576.0,104.8635,105.1278,104.6721,105.1186,189576.0
2022-01-31 09:30:00,114.45,114.96,113.86,114.84,58947.0,104.3075,104.7723,103.7698,104.6629,58947.0
2022-01-31 09:35:00,115.04,115.27,114.62,114.67,14919.0,104.8452,105.0548,104.4624,104.508,14919.0
2022-01-31 09:40:00,114.79,115.01,114.65,114.86,20188.0,104.6174,104.8179,104.4898,104.6812,20188.0
2022-01-31 09:45:00,114.82,114.89,114.42,114.85,13133.0,104.6447,104.7085,104.2802,104.6721,13133.0
2022-01-31 09:50:00,114.84,115.2,114.76,115.08,5132.0,104.6629,104.991,104.59,104.8817,5132.0
2022-01-31 09:55:00,115.14,115.5,115.04,115.5,8005.0,104.9364,105.2645,104.8452,105.2645,8005.0
2022-01-31 10:00:00,115.51,115.72,115.24,115.26,11429.0,105.2736,105.465,105.0275,105.0457,11429.0
2022-01-31 10:05:00,115.26,115.54,115.05,115.54,9578.0,105.0457,105.3009,104.8543,105.3009,9578.0
2022-01-31 10:10:00,115.52,115.66,115.44,115.56,11812.0,105.2827,105.4103,105.2098,105.3191,11812.0
2022-01-31 10:15:00,115.63,115.9,115.62,115.9,23931.0,105.3829,105.629,105.3738,105.629,23931.0
2022-01-31 10:20:00,115.94,116.13,115.84,116.02,13022.0,105.6655,105.8386,105.5743,105.7384,13022.0
2022-01-31 10:25:00,116.08,116.1,115.91,115.94,14355.0,105.7931,105.8113,105.6381,105.6655,14355.0
2022-01-31 10:30:00,115.95,116.06,115.9,115.99,14224.0,105.6746,105.7748,105.629,105.711,14224.0
2022-01-31 10:35:00,115.95,116.07,115.87,116.02,16260.0,105.6746,105.7839,105.6017,105.7384,16260.0
2022-01-31 10:40:00,115.98,116.31,115.97,116.28,15254.0,105.7019,106.0027,105.6928,105.9753,15254.0
2022-01-31 10:45:00,116.26,116.29,116.12,116.18,8268.0,105.9571,105.9844,105.8295,105.8842,8268.0
2022-01-31 10:50:00,116.22,116.63,116.22,116.6,12501.0,105.9207,106.2943,105.9207,106.267,12501.0
2022-01-31 10:55:00,116.55,116.55,116.16,116.28,11094.0,106.2214,106.2214,105.866,105.9753,11094.0
2022-01-31 11:00:00,116.25,116.53,116.24,116.47,17691.0,105.948,106.2032,105.9389,106.1485,17691.0
2022-01-31 11:05:00,116.5,116.5,116.15,116.27,8425.0,106.1758,106.1758,105.8569,105.9662,8425.0
2022-01-31 11:10:00,116.21,116.32,116.05,116.28,10603.0,105.9115,106.0118,105.7657,105.9753,10603.0
2022-01-31 11:15:00,116.25,116.46,116.23,116.39,12880.0,105.948,106.1394,105.9298,106.0756,12880.0
2022-01-31 11:20:00,116.34,116.42,116.17,116.23,8112.0,106.03,106.1029,105.8751,105.9298,8112.0
2022-01-31 11:25:00,116.22,116.25,116.02,116.08,19752.0,105.9207,105.948,105.7384,105.7931,19752.0
2022-01-31 11:30:00,116.08,116.34,115.94,116.26,13493.0,105.7931,106.03,105.6655,105.9571,13493.0
2022-01-31 11:35:00,116.29,116.43,116.25,116.35,12483.0,105.9844,106.112,105.948,106.0391,12483.0
2022-01-31 11:40:00,116.35,116.5,116.33,116.5,10369.0,106.0391,106.1758,106.0209,106.1758,10369.0
2022-01-31 11:45:00,116.51,116.61,116.38,116.46,11590.0,106.185,106.2761,106.0665,106.1394,11590.0
2022-01-31 11:50:00,116.43,116.64,116.38,116.62,5460.0,106.112,106.3034,106.0665,106.2852,5460.0
2022-01-31 11:55:00,116.61,116.63,116.48,116.48,4569.0,106.2761,106.2943,106.1576,106.1576,4569.0
2022-01-31 12:00:00,116.48,116.48,116.27,116.3,6459.0,106.1576,106.1576,105.9662,105.9936,6459.0
2022-01-31 12:05:00,116.34,116.35,116.27,116.3,6581.0,106.03,106.0391,105.9662,105.9936,6581.0
2022-01-31 12:10:00,116.33,116.42,116.27,116.31,9446.0,106.0209,106.1029,105.9662,106.0027,9446.0
2022-01-31 12:15:00,116.34,116.51,116.33,116.51,5315.0,106.03,106.185,106.0209,106.185,5315.0
2022-01-31 12:20:00,116.5,116.58,116.42,116.48,8120.0,106.1758,106.2487,106.1029,106.1576,8120.0
2022-01-31 12:25:00,116.48,116.57,116.42,116.55,4853.0,106.1576,106.2396,106.1029,106.2214,4853.0
2022-01-31 12:30:00,116.56,116.57,116.38,116.41,10111.0,106.2305,106.2396,106.0665,106.0938,10111.0
2022-01-31 12:35:00,116.46,116.59,116.42,116.58,8624.0,106.1394,106.2579,106.1029,106.2487,8624.0
2022-01-31 12:40:00,116.55,116.56,116.44,116.49,14634.0,106.2214,106.2305,106.1212,106.1667,14634.0
2022-01-31 12:45:00,116.51,116.59,116.47,116.58,7382.0,106.185,106.2579,106.1485,106.2487,7382.0
2022-01-31 12:50:00,116.56,116.64,116.45,116.55,10762.0,106.2305,106.3034,106.1303,106.2214,10762.0
2022-01-31 12:55:00,116.55,116.65,116.46,116.65,16886.0,106.2214,106.3125,106.1394,106.3125,16886.0
2022-01-31 13:00:00,116.57,116.57,116.37,116.55,11982.0,106.2396,106.2396,106.0574,106.2214,11982.0
2022-01-31 13:05:00,116.55,116.63,116.49,116.63,6668.0,106.2214,106.2943,106.1667,106.2943,6668.0
2022-01-31 13:10:00,116.62,116.67,116.49,116.67,4848.0,106.2852,106.3308,106.1667,106.3308,4848.0
2022-01-31 13:15:00,116.65,116.68,116.55,116.57,7131.0,106.3125,106.3399,106.2214,106.2396,7131.0
2022-01-31 13:20:00,116.6,116.74,116.6,116.74,6735.0,106.267,106.3946,106.267,106.3946,6735.0
2022-01-31 13:25:00,116.73,116.77,116.67,116.74,4935.0,106.3855,106.4219,106.3308,106.3946,4935.0
2022-01-31 13:30:00,116.77,116.8,116.63,116.63,5550.0,106.4219,106.4493,106.2943,106.2943,5550.0
2022-01-31 13:35:00,116.66,116.84,116.64,116.77,8147.0,106.3217,106.4857,106.3034,106.4219,8147.0
2022-01-31 13:40:00,116.76,116.97,116.75,116.76,6263.0,106.4128,106.6042,106.4037,106.4128,6263.0
2022-01-31 13:45:00,116.8,116.84,116.72,116.82,6252.0,106.4493,106.4857,106.3763,106.4675,6252.0
2022-01-31 13:50:00,116.8,116.86,116.73,116.85,7765.0,106.4493,106.5039,106.3855,106.4948,7765.0
2022-01-31 13:55:00,116.86,116.88,116.74,116.88,5786.0,106.5039,106.5222,106.3946,106.5222,5786.0
2022-01-31 14:00:00,116.91,116.95,116.79,116.93,7202.0,106.5495,106.586,106.4401,106.5677,7202.0
2022-01-31 14:05:00,116.91,117.05,116.86,116.99,6304.0,106.5495,106.6771,106.5039,106.6224,6304.0
2022-01-31 14:10:00,116.95,116.96,116.87,116.93,4569.0,106.586,106.5951,106.513,106.5677,4569.0
2022-01-31 14:15:00,116.91,117.0,116.89,116.9,5775.0,106.5495,106.6315,106.5313,106.5404,5775.0
2022-01-31 14:20:00,116.86,116.87,116.77,116.82,5544.0,106.5039,106.513,106.4219,106.4675,5544.0
2022-01-31 14:25:00,116.82,116.91,116.73,116.85,9928.0,106.4675,106.5495,106.3855,106.4948,9928.0
2022-01-31 14:30:00,116.82,116.87,116.69,116.77,8123.0,106.4675,106.513,106.349,106.4219,8123.0
2022-01-31 14:35:00,116.78,116.83,116.74,116.83,8907.0,106.431,106.4766,106.3946,106.4766,8907.0
2022-01-31 14:40:00,116.81,116.95,116.75,116.93,10335.0,106.4584,106.586,106.4037,106.5677,10335.0
2022-01-31 14:45:00,116.93,116.93,116.71,116.82,12955.0,106.5677,106.5677,106.3672,106.4675,12955.0
2022-01-31 14:50:00,116.8,116.85,116.74,116.81,9849.0,106.4493,106.4948,106.3946,106.4584,9849.0
2022-01-31 14:55:00,116.85,116.85,116.73,116.74,9112.0,106.4948,106.4948,106.3855,106.3946,9112.0
2022-01-31 15:00:00,116.79,116.84,116.73,116.84,5894.0,106.4401,106.4857,106.3855,106.4857,5894.0
2022-01-31 15:05:00,116.79,116.84,116.68,116.71,11758.0,106.4401,106.4857,106.3399,106.3672,11758.0
2022-01-31 15:10:00,116.71,116.77,116.57,116.57,23780.0,106.3672,106.4219,106.2396,106.2396,23780.0
2022-01-31 15:15:00,116.54,116.68,116.52,116.65,20037.0,106.2123,106.3399,106.1941,106.3125,20037.0
2022-01-31 15:20:00,116.67,117.0,116.67,116.93,18606.0,106.3308,106.6315,106.3308,106.5677,18606.0
2022-01-31 15:25:00,116.94,117.01,116.83,116.97,17279.0,106.5768,106.6406,106.4766,106.6042,17279.0
2022-01-31 15:30:00,116.9,117.25,116.84,117.21,14003.0,106.5404,106.8594,106.4857,106.8229,14003.0
2022-01-31 15:35:00,117.21,117.27,116.96,117.04,15585.0,106.8229,106.8776,106.5951,106.668,15585.0
2022-01-31 15:40:00,117.09,117.37,117.06,117.3,20406.0,106.7136,106.9687,106.6862,106.9049,20406.0
2022-01-31 15:45:00,117.27,117.58,117.26,117.54,22900.0,106.8776,107.1601,106.8685,107.1237,22900.0
2022-01-31 15:50:00,117.52,118.13,117.52,117.89,62052.0,107.1054,107.6614,107.1054,107.4427,62052.0
2022-01-31 15:55:00,117.87,117.87,117.64,117.76,98380.0,107.4244,107.4244,107.2148,107.3242,98380.0
2022-02-01 09:30:00,117.09,117.98,116.94,117.95,63367.0,106.7136,107.5247,106.5768,107.4973,63367.0
2022-02-01 09:35:00,117.78,117.79,117.07,117.3,24608.0,107.3424,107.3515,106.6953,106.9049,24608.0
2022-02-01 09:40:00,117.19,117.35,116.51,116.78,7207.0,106.8047,106.9505,106.185,106.431,7207.0
2022-02-01 09:45:00,116.77,117.3,116.77,117.06,21847.0,106.4219,106.9049,106.4219,106.6862,21847.0
2022-02-01 09:50:00,117.09,117.4,116.98,117.04,11558.0,106.7136,106.9961,106.6133,106.668,11558.0
2022-02-01 09:55:00,117.0,117.19,116.91,117.14,20093.0,106.6315,106.8047,106.5495,106.7591,20093.0
2022-02-01 10:00:00,117.25,117.3,116.7,116.9,25256.0,106.8594,106.9049,106.3581,106.5404,25256.0
2022-02-01 10:05:00,116.86,117.25,116.73,117.25,22912.0,106.5039,106.8594,106.3855,106.8594,22912.0
2022-02-01 10:10:00,117.19,117.31,116.91,117.31,27446.0,106.8047,106.9141,106.5495,106.9141,27446.0
2022-02-01 10:15:00,117.22,117.22,116.64,116.65,20907.0,106.832,106.832,106.3034,106.3125,20907.0
2022-02-01 10:20:00,116.63,117.05,116.61,117.04,6693.0,106.2943,106.6771,106.2761,106.668,6693.0
2022-02-01 10:25:00,117.06,117.09,116.79,116.83,15650.0,106.6862,106.7136,106.4401,106.4766,15650.0
2022-02-01 10:30:00,116.91,117.24,116.86,116.9,12764.0,106.5495,106.8503,106.5039,106.5404,12764.0
2022-02-01 10:35:00,116.94,117.16,116.93,117.08,8784.0,106.5768,106.7774,106.5677,106.7044,8784.0
2022-02-01 10:40:00,117.04,117.1,116.69,116.96,21864.0,106.668,106.7227,106.349,106.5951,21864.0
2022-02-01 10:45:00,116.93,116.99,116.75,116.85,26894.0,106.5677,106.6224,106.4037,106.4948,26894.0
2022-02-01 10:50:00,116.91,117.28,116.91,117.21,5632.0,106.5495,106.8867,106.5495,106.8229,5632.0
2022-02-01 10:55:00,117.21,117.4,117.12,117.34,9872.0,106.8229,106.9961,106.7409,106.9414,9872.0
2022-02-01 11:00:00,117.3,117.35,117.18,117.22,5899.0,106.9049,106.9505,106.7956,106.832,5899.0
2022-02-01 11:05:00,117.3,117.34,117.15,117.25,11754.0,106.9049,106.9414,106.7682,106.8594,11754.0
2022-02-01 11:10:00,117.19,117.27,117.06,117.16,6526.0,106.8047,106.8776,106.6862,106.7774,6526.0
2022-02-01 11:15:00,117.16,117.26,117.13,117.2,7656.0,106.7774,106.8685,106.75,106.8138,7656.0
2022-02-01 11:20:00,117.23,117.26,117.09,117.14,6155.0,106.8411,106.8685,106.7136,106.7591,6155.0
2022-02-01 11:25:00,117.21,117.4,117.14,117.35,6026.0,106.8229,106.9961,106.7591,106.9505,6026.0
2022-02-01 11:30:00,117.36,117.55,117.09,117.55,16643.0,106.9596,107.1328,106.7136,107.1328,16643.0
2022-02-01 11:35:00,117.51,117.6,117.38,117.39,7603.0,107.0963,107.1784,106.9779,106.987,7603.0
2022-02-01 11:40:00,117.46,117.63,117.4,117.4,9356.0,107.0508,107.2057,106.9961,106.9961,9356.0
2022-02-01 11:45:00,117.51,117.59,117.4,117.49,5635.0,107.0963,107.1692,106.9961,107.0781,5635.0
2022-02-01 11:50:00,117.48,117.55,117.33,117.33,9286.0,107.069,107.1328,106.9323,106.9323,9286.0
2022-02-01 11:55:00,117.37,117.63,117.3,117.47,24033.0,106.9687,107.2057,106.9049,107.0599,24033.0
2022-02-01 12:00:00,117.48,117.63,117.35,117.44,14809.0,107.069,107.2057,106.9505,107.0325,14809.0
2022-02-01 12:05:00,117.41,117.63,117.41,117.47,19092.0,107.0052,107.2057,107.0052,107.0599,19092.0
2022-02-01 12:10:00,117.45,117.47,117.25,117.4,28063.0,107.0417,107.0599,106.8594,106.9961,28063.0
2022-02-01 12:15:00,117.4,117.47,117.07,117.2,21132.0,106.9961,107.0599,106.6953,106.8138,21132.0
2022-02-01 12:20:00,117.26,117.33,117.18,117.25,19859.0,106.8685,106.9323,106.7956,106.8594,19859.0
2022-02-01 12:25:00,117.25,117.25,117.03,117.22,9686.0,106.8594,106.8594,106.6589,106.832,9686.0
2022-02-01 12:30:00,117.25,117.27,117.12,117.15,22065.0,106.8594,106.8776,106.7409,106.7682,22065.0
2022-02-01 12:35:00,117.18,117.46,117.15,117.4,14319.0,106.7956,107.0508,106.7682,106.9961,14319.0
2022-02-01 12:40:00,117.43,117.51,117.37,117.44,9363.0,107.0234,107.0963,106.9687,107.0325,9363.0
2022-02-01 12:45:00,117.43,117.43,117.21,117.31,13345.0,107.0234,107.0234,106.8229,106.9141,13345.0
2022-02-01 12:50:00,117.31,117.39,117.18,117.37,16133.0,106.9141,106.987,106.7956,106.9687,16133.0
2022-02-01 12:55:00,117.39,117.5,117.35,117.41,9393.0,106.987,107.0872,106.9505,107.0052,9393.0
2022-02-01 13:00:00,117.44,117.55,117.38,117.4,11265.0,107.0325,107.1328,106.9779,106.9961,11265.0
2022-02-01 13:05:00,117.36,117.45,117.27,117.42,14144.0,106.9596,107.0417,106.8776,107.0143,14144.0
2022-02-01 13:10:00,117.4,117.45,117.29,117.35,9293.0,106.9961,107.0417,106.8958,106.9505,9293.0
2022-02-01 13:15:00,117.32,117.48,117.27,117.43,6355.0,106.9232,107.069,106.8776,107.0234,6355.0
2022-02-01 13:20:00,117.47,117.53,117.45,117.53,3693.0,107.0599,107.1146,107.0417,107.1146,3693.0
2022-02-01 13:25:00,117.5,117.58,117.47,117.56,8224.0,107.0872,107.1601,107.0599,107.1419,8224.0
2022-02-01 13:30:00,117.55,117.65,117.53,117.58,6521.0,107.1328,107.2239,107.1146,107.1601,6521.0
2022-02-01 13:35:00,117.53,117.69,117.43,117.69,8374.0,107.1146,107.2604,107.0234,107.2604,8374.0
2022-02-01 13:40:00,117.69,117.74,117.62,117.74,7931.0,107.2604,107.306,107.1966,107.306,7931.0
2022-02-01 13:45:00,117.76,117.84,117.74,117.78,3536.0,107.3242,107.3971,107.306,107.3424,3536.0
2022-02-01 13:50:00,117.76,117.82,117.64,117.64,9161.0,107.3242,107.3789,107.2148,107.2148,9161.0
2022-02-01 13:55:00,117.6,117.61,117.51,117.59,7526.0,107.1784,107.1875,107.0963,107.1692,7526.0
2022-02-01 14:00:00,117.56,117.68,117.55,117.62,4175.0,107.1419,107.2513,107.1328,107.1966,4175.0
2022-02-01 14:05:00,117.57,117.57,117.47,117.48,3391.0,107.151,107.151,107.0599,107.069,3391.0
2022-02-01 14:10:00,117.5,117.6,117.4,117.5,12329.0,107.0872,107.1784,106.9961,107.0872,12329.0
2022-02-01 14:15:00,117.53,117.61,117.38,117.41,8048.0,107.1146,107.1875,106.9779,107.0052,8048.0
2022-02-01 14:20:00,117.41,117.41,117.24,117.35,4612.0,107.0052,107.0052,106.8503,106.9505,4612.0
2022-02-01 14:25:00,117.33,117.5,117.32,117.48,11381.0,106.9323,107.0872,106.9232,107.069,11381.0
2022-02-01 14:30:00,117.5,117.61,117.45,117.6,11360.0,107.0872,107.1875,107.0417,107.1784,11360.0
2022-02-01 14:35:00,117.63,117.69,117.46,117.52,6210.0,107.2057,107.2604,107.0508,107.1054,6210.0
2022-02-01 14:40:00,117.5,117.55,117.4,117.46,9334.0,107.0872,107.1328,106.9961,107.0508,9334.0
2022-02-01 14:45:00,117.5,117.55,117.42,117.44,7171.0,107.0872,107.1328,107.0143,107.0325,7171.0
2022-02-01 14:50:00,117.44,117.51,117.29,117.45,18931.0,107.0325,107.0963,106.8958,107.0417,18931.0
2022-02-01 14:55:00,117.41,117.51,117.37,117.45,8398.0,107.0052,107.0963,106.9687,107.0417,8398.0
2022-02-01 15:00:00,117.45,117.69,117.44,117.69,5543.0,107.0417,107.2604,107.0325,107.2604,5543.0
2022-02-01 15:05:00,117.69,117.73,117.6,117.66,9386.0,107.2604,107.2968,107.1784,107.233,9386.0
2022-02-01 15:10:00,117.66,117.68,117.58,117.63,8518.0,107.233,107.2513,107.1601,107.2057,8518.0
2022-02-01 15:15:00,117.65,117.68,117.54,117.59,7189.0,107.2239,107.2513,107.1237,107.1692,7189.0
2022-02-01 15:20:00,117.59,117.93,117.59,117.87,17711.0,107.1692,107.4791,107.1692,107.4244,17711.0
2022-02-01 15:25:00,117.9,117.94,117.76,117.9,6636.0,107.4518,107.4882,107.3242,107.4518,6636.0
2022-02-01 15:30:00,117.92,118.05,117.86,117.93,24732.0,107.47,107.5885,107.4153,107.4791,24732.0
2022-02-01 15:35:00,117.93,118.15,117.77,117.78,22144.0,107.4791,107.6796,107.3333,107.3424,22144.0
2022-02-01 15:40:00,117.81,118.08,117.81,118.01,19850.0,107.3697,107.6158,107.3697,107.552,19850.0
2022-02-01 15:45:00,118.0,118.21,117.97,118.21,23290.0,107.5429,107.7343,107.5156,107.7343,23290.0
2022-02-01 15:50:00,118.24,118.39,118.13,118.14,47213.0,107.7616,107.8983,107.6614,107.6705,47213.0
2022-02-01 15:55:00,118.18,118.3,118.04,118.07,98763.0,107.707,107.8163,107.5794,107.6067,98763.0
2022-02-02 09:30:00,117.44,119.25,117.43,119.05,41637.0,107.0325,108.6821,107.0234,108.4999,41637.0
2022-02-02 09:35:00,119.05,119.24,118.3,118.73,8822.0,108.4999,108.673,107.8163,108.2082,8822.0
2022-02-02 09:40:00,118.73,118.96,118.47,118.5,3580.0,108.2082,108.4178,107.9713,107.9986,3580.0
2022-02-02 09:45:00,118.44,118.76,118.39,118.58,5464.0,107.9439,108.2356,107.8983,108.0715,5464.0
2022-02-02 09:50:00,118.49,118.78,118.41,118.41,2583.0,107.9895,108.2538,107.9166,107.9166,2583.0
2022-02-02 09:55:00,118.43,118.69,118.25,118.69,5970.0,107.9348,108.1718,107.7708,108.1718,5970.0
2022-02-02 10:00:00,118.67,119.0,118.46,118.46,3873.0,108.1535,108.4543,107.9621,107.9621,3873.0
2022-02-02 10:05:00,118.64,118.7,118.37,118.57,7862.0,108.1262,108.1809,107.8801,108.0624,7862.0
2022-02-02 10:10:00,118.59,118.69,118.25,118.34,6669.0,108.0806,108.1718,107.7708,107.8528,6669.0
2022-02-02 10:15:00,118.42,118.49,118.21,118.49,10490.0,107.9257,107.9895,107.7343,107.9895,10490.0
2022-02-02 10:20:00,118.46,118.6,118.41,118.6,2517.0,107.9621,108.0897,107.9166,108.0897,2517.0
2022-02-02 10:25:00,118.38,118.57,118.37,118.57,1761.0,107.8892,108.0624,107.8801,108.0624,1761.0
2022-02-02 10:30:00,118.43,118.58,118.43,118.56,2360.0,107.9348,108.0715,107.9348,108.0533,2360.0
2022-02-02 10:35:00,118.52,118.92,118.37,118.92,3450.0,108.0168,108.3814,107.8801,108.3814,3450.0
2022-02-02 10:40:00,118.86,119.25,118.82,119.18,11367.0,108.3267,108.6821,108.2902,108.6183,11367.0
2022-02-02 10:45:00,119.2,119.28,119.03,119.17,56614.0,108.6366,108.7095,108.4816,108.6092,56614.0
2022-02-02 10:50:00,119.18,119.18,118.97,118.97,2431.0,108.6183,108.6183,108.4269,108.4269,2431.0
2022-02-02 10:55:00,118.85,119.03,118.84,119.0,4184.0,108.3176,108.4816,108.3085,108.4543,4184.0
2022-02-02 11:00:00,118.99,119.03,118.9,118.98,3709.0,108.4452,108.4816,108.3632,108.4361,3709.0
2022-02-02 11:05:00,118.98,119.13,118.98,119.09,2467.0,108.4361,108.5728,108.4361,108.5363,2467.0
2022-02-02 11:10:00,119.09,119.13,118.89,118.99,7127.0,108.5363,108.5728,108.354,108.4452,7127.0
2022-02-02 11:15:00,119.04,119.24,118.93,119.23,3391.0,108.4907,108.673,108.3905,108.6639,3391.0
2022-02-02 11:20:00,119.27,119.39,119.2,119.3,2567.0,108.7004,108.8097,108.6366,108.7277,2567.0
2022-02-02 11:25:00,119.26,119.5,119.26,119.49,5497.0,108.6912,108.91,108.6912,108.9009,5497.0
2022-02-02 11:30:00,119.48,119.57,119.26,119.38,22198.0,108.8918,108.9738,108.6912,108.8006,22198.0
2022-02-02 11:35:00,119.44,119.51,119.13,119.3,5838.0,108.8553,108.9191,108.5728,108.7277,5838.0
2022-02-02 11:40:00,119.32,119.38,119.31,119.38,1420.0,108.7459,108.8006,108.7368,108.8006,1420.0
2022-02-02 11:45:00,119.23,119.47,119.22,119.29,2425.0,108.6639,108.8826,108.6548,108.7186,2425.0
2022-02-02 11:50:00,119.23,119.27,119.11,119.11,900.0,108.6639,108.7004,108.5545,108.5545,900.0
2022-02-02 11:55:00,119.04,119.32,119.03,119.28,13138.0,108.4907,108.7459,108.4816,108.7095,13138.0
2022-02-02 12:00:00,119.33,119.33,119.25,119.27,1400.0,108.755,108.755,108.6821,108.7004,1400.0
2022-02-02 12:05:00,119.24,119.64,119.24,119.56,4249.0,108.673,109.0376,108.673,108.9647,4249.0
2022-02-02 12:10:00,119.51,119.6,119.41,119.6,5832.0,108.9191,109.0011,108.828,109.0011,5832.0
2022-02-02 12:15:00,119.53,119.66,119.31,119.31,3937.0,108.9373,109.0558,108.7368,108.7368,3937.0
2022-02-02 12:20:00,119.29,119.34,119.26,119.28,6410.0,108.7186,108.7642,108.6912,108.7095,6410.0
2022-02-02 12:25:00,119.27,119.28,119.16,119.16,4762.0,108.7004,108.7095,108.6001,108.6001,4762.0
2022-02-02 12:30:00,119.14,119.3,119.1,119.3,2078.0,108.5819,108.7277,108.5454,108.7277,2078.0
2022-02-02 12:35:00,119.3,119.33,119.17,119.23,2166.0,108.7277,108.755,108.6092,108.6639,2166.0
2022-02-02 12:40:00,119.2,119.35,119.17,119.32,7885.0,108.6366,108.7733,108.6092,108.7459,7885.0
2022-02-02 12:45:00,119.36,119.55,119.36,119.55,4088.0,108.7824,108.9555,108.7824,108.9555,4088.0
2022-02-02 12:50:00,119.5,119.58,119.47,119.51,4213.0,108.91,108.9829,108.8826,108.9191,4213.0
2022-02-02 12:55:00,119.52,119.65,119.51,119.65,2800.0,108.9282,109.0467,108.9191,109.0467,2800.0
2022-02-02 13:00:00,119.64,119.65,119.46,119.47,7681.0,109.0376,109.0467,108.8735,108.8826,7681.0
2022-02-02 13:05:00,119.45,119.45,119.3,119.34,4355.0,108.8644,108.8644,108.7277,108.7642,4355.0
2022-02-02 13:10:00,119.34,119.48,119.16,119.19,20375.0,108.7642,108.8918,108.6001,108.6275,20375.0
2022-02-02 13:15:00,119.21,119.3,118.92,119.0,12964.0,108.6457,108.7277,108.3814,108.4543,12964.0
2022-02-02 13:20:00,119.07,119.31,119.07,119.26,17556.0,108.5181,108.7368,108.5181,108.6912,17556.0
2022-02-02 13:25:00,119.24,119.26,119.14,119.22,1000.0,108.673,108.6912,108.5819,108.6548,1000.0
2022-02-02 13:30:00,119.23,119.35,119.22,119.28,2323.0,108.6639,108.7733,108.6548,108.7095,2323.0
2022-02-02 13:35:00,119.34,119.37,119.28,119.36,1860.0,108.7642,108.7915,108.7095,108.7824,1860.0
2022-02-02 13:40:00,119.38,119.43,119.27,119.36,4932.0,108.8006,108.8462,108.7004,108.7824,4932.0
2022-02-02 13:45:00,119.35,119.41,119.17,119.17,2408.0,108.7733,108.828,108.6092,108.6092,2408.0
2022-02-02 13:50:00,119.21,119.25,119.15,119.18,4039.0,108.6457,108.6821,108.591,108.6183,4039.0
2022-02-02 13:55:00,119.22,119.29,119.21,119.24,3663.0,108.6548,108.7186,108.6457,108.673,3663.0
2022-02-02 14:00:00,119.26,119.35,119.22,119.29,5548.0,108.6912,108.7733,108.6548,108.7186,5548.0
2022-02-02 14:05:00,119.31,119.45,119.22,119.39,9602.0,108.7368,108.8644,108.6548,108.8097,9602.0
2022-02-02 14:10:00,119.38,119.45,119.29,119.31,7690.0,108.8006,108.8644,108.7186,108.7368,7690.0
2022-02-02 14:15:00,119.3,119.39,119.16,119.39,18296.0,108.7277,108.8097,108.6001,108.8097,18296.0
2022-02-02 14:20:00,119.39,119.39,119.24,119.25,24231.0,108.8097,108.8097,108.673,108.6821,24231.0
2022-02-02 14:25:00,119.21,119.29,119.18,119.27,3821.0,108.6457,108.7186,108.6183,108.7004,3821.0
2022-02-02 14:30:00,119.28,119.56,119.27,119.56,5683.0,108.7095,108.9647,108.7004,108.9647,5683.0
2022-02-02 14:35:00,119.58,119.58,119.44,119.51,3294.0,108.9829,108.9829,108.8553,108.9191,3294.0
2022-02-02 14:40:00,119.57,119.71,119.53,119.53,4174.0,108.9738,109.1014,108.9373,108.9373,4174.0
2022-02-02 14:45:00,119.58,119.64,119.48,119.58,5069.0,108.9829,109.0376,108.8918,108.9829,5069.0
2022-02-02 14:50:00,119.64,119.64,119.56,119.59,2978.0,109.0376,109.0376,108.9647,108.992,2978.0
2022-02-02 14:55:00,119.55,119.56,119.44,119.48,4176.0,108.9555,108.9647,108.8553,108.8918,4176.0
2022-02-02 15:00:00,119.54,119.67,119.41,119.67,4574.0,108.9464,109.0649,108.828,109.0649,4574.0
2022-02-02 15:05:00,119.66,119.66,119.53,119.55,2327.0,109.0558,109.0558,108.9373,108.9555,2327.0
2022-02-02 15:10:00,119.56,119.6,119.48,119.55,12374.0,108.9647,109.0011,108.8918,108.9555,12374.0
2022-02-02 15:15:00,119.52,119.8,119.51,119.74,8327.0,108.9282,109.1834,108.9191,109.1287,8327.0
2022-02-02 15:20:00,119.78,119.78,119.51,119.6,4244.0,109.1652,109.1652,108.9191,109.0011,4244.0
2022-02-02 15:25:00,119.59,119.71,119.39,119.52,7735.0,108.992,109.1014,108.8097,108.9282,7735.0
2022-02-02 15:30:00,119.52,119.76,119.52,119.71,9162.0,108.9282,109.1469,108.9282,109.1014,9162.0
2022-02-02 15:35:00,119.73,119.92,119.66,119.73,10912.0,109.1196,109.2928,109.0558,109.1196,10912.0
2022-02-02 15:40:00,119.73,119.85,119.67,119.76,20778.0,109.1196,109.229,109.0649,109.1469,20778.0
2022-02-02 15:45:00,119.79,119.94,119.76,119.88,22869.0,109.1743,109.311,109.1469,109.2563,22869.0
2022-02-02 15:50:00,119.85,120.32,119.78,120.21,75329.0,109.229,109.6573,109.1652,109.5571,75329.0
2022-02-02 15:55:00,120.33,120.44,119.95,120.1,205497.0,109.6664,109.7667,109.3201,109.4568,205497.0
2022-02-03 09:30:00,119.91,119.91,118.71,119.23,39222.0,109.2836,109.2836,108.19,108.6639,39222.0
2022-02-03 09:35:00,119.13,119.64,118.99,119.54,2436.0,108.5728,109.0376,108.4452,108.9464,2436.0
2022-02-03 09:40:00,119.59,119.65,118.95,119.01,4695.0,108.992,109.0467,108.4087,108.4634,4695.0
2022-02-03 09:45:00,118.85,118.96,118.71,118.96,5312.0,108.3176,108.4178,108.19,108.4178,5312.0
2022-02-03 09:50:00,118.84,118.95,118.54,118.62,8803.0,108.3085,108.4087,108.0351,108.108,8803.0
2022-02-03 09:55:00,118.66,118.99,118.64,118.89,14991.0,108.1444,108.4452,108.1262,108.354,14991.0
2022-02-03 10:00:00,118.94,119.21,118.9,119.1,9587.0,108.3996,108.6457,108.3632,108.5454,9587.0
2022-02-03 10:05:00,119.04,119.22,118.9,118.99,15018.0,108.4907,108.6548,108.3632,108.4452,15018.0
2022-02-03 10:10:00,118.94,119.22,118.94,119.14,16099.0,108.3996,108.6548,108.3996,108.5819,16099.0
2022-02-03 10:15:00,119.01,119.11,118.9,119.02,12146.0,108.4634,108.5545,108.3632,108.4725,12146.0
2022-02-03 10:20:00,119.05,119.3,119.01,119.13,6500.0,108.4999,108.7277,108.4634,108.5728,6500.0
2022-02-03 10:25:00,119.19,119.48,119.18,119.44,6974.0,108.6275,108.8918,108.6183,108.8553,6974.0
2022-02-03 10:30:00,119.45,119.53,119.21,119.38,10428.0,108.8644,108.9373,108.6457,108.8006,10428.0
2022-02-03 10:35:00,119.4,119.69,119.4,119.68,6766.0,108.8188,109.0831,108.8188,109.074,6766.0
2022-02-03 10:40:00,119.7,119.81,119.48,119.48,9843.0,109.0923,109.1925,108.8918,108.8918,9843.0
2022-02-03 10:45:00,119.58,119.61,119.23,119.33,12070.0,108.9829,109.0102,108.6639,108.755,12070.0
2022-02-03 10:50:00,119.35,119.61,119.35,119.57,14332.0,108.7733,109.0102,108.7733,108.9738,14332.0
2022-02-03 10:55:00,119.53,119.57,119.41,119.48,11171.0,108.9373,108.9738,108.828,108.8918,11171.0
2022-02-03 11:00:00,119.56,119.71,119.37,119.71,19239.0,108.9647,109.1014,108.7915,109.1014,19239.0
2022-02-03 11:05:00,119.69,119.74,119.47,119.54,7096.0,109.0831,109.1287,108.8826,108.9464,7096.0
2022-02-03 11:10:00,119.5,119.84,119.47,119.79,3420.0,108.91,109.2199,108.8826,109.1743,3420.0
2022-02-03 11:15:00,119.71,119.86,119.67,119.79,3179.0,109.1014,109.2381,109.0649,109.1743,3179.0
2022-02-03 11:20:00,119.78,119.78,119.45,119.48,4707.0,109.1652,109.1652,108.8644,108.8918,4707.0
2022-02-03 11:25:00,119.49,119.65,119.43,119.52,12856.0,108.9009,109.0467,108.8462,108.9282,12856.0
2022-02-03 11:30:00,119.55,119.55,119.4,119.5,10362.0,108.9555,108.9555,108.8188,108.91,10362.0
2022-02-03 11:35:00,119.53,119.56,119.43,119.55,5365.0,108.9373,108.9647,108.8462,108.9555,5365.0
2022-02-03 11:40:00,119.46,119.79,119.45,119.67,5843.0,108.8735,109.1743,108.8644,109.0649,5843.0
2022-02-03 11:45:00,119.7,119.82,119.62,119.73,5240.0,109.0923,109.2016,109.0193,109.1196,5240.0
2022-02-03 11:50:00,119.75,119.91,119.71,119.77,6144.0,109.1378,109.2836,109.1014,109.1561,6144.0
2022-02-03 11:55:00,119.8,119.86,119.71,119.72,6126.0,109.1834,109.2381,109.1014,109.1105,6126.0
2022-02-03 12:00:00,119.72,119.77,119.41,119.45,18164.0,109.1105,109.1561,108.828,108.8644,18164.0
2022-02-03 12:05:00,119.48,119.67,119.42,119.67,11438.0,108.8918,109.0649,108.8371,109.0649,11438.0
2022-02-03 12:10:00,119.61,119.69,119.56,119.69,6802.0,109.0102,109.0831,108.9647,109.0831,6802.0
2022-02-03 12:15:00,119.74,119.75,119.58,119.6,6085.0,109.1287,109.1378,108.9829,109.0011,6085.0
2022-02-03 12:20:00,119.62,119.85,119.58,119.85,5947.0,109.0193,109.229,108.9829,109.229,5947.0
2022-02-03 12:25:00,119.85,119.92,119.83,119.84,3949.0,109.229,109.2928,109.2107,109.2199,3949.0
2022-02-03 12:30:00,119.88,119.91,119.73,119.85,8384.0,109.2563,109.2836,109.1196,109.229,8384.0
2022-02-03 12:35:00,119.88,120.03,119.88,119.96,8767.0,109.2563,109.393,109.2563,109.3292,8767.0
2022-02-03 12:40:00,119.98,120.01,119.92,119.95,12142.0,109.3474,109.3748,109.2928,109.3201,12142.0
2022-02-03 12:45:00,119.95,120.01,119.85,119.96,26322.0,109.3201,109.3748,109.229,109.3292,26322.0
2022-02-03 12:50:00,120.0,120.03,119.77,119.83,18894.0,109.3657,109.393,109.1561,109.2107,18894.0
2022-02-03 12:55:00,119.85,119.91,119.74,119.88,7904.0,109.229,109.2836,109.1287,109.2563,7904.0
2022-02-03 13:00:00,119.83,119.83,119.63,119.63,2101.0,109.2107,109.2107,109.0285,109.0285,2101.0
2022-02-03 13:05:00,119.66,119.76,119.64,119.67,4799.0,109.0558,109.1469,109.0376,109.0649,4799.0
2022-02-03 13:10:00,119.65,119.79,119.58,119.74,4541.0,109.0467,109.1743,108.9829,109.1287,4541.0
2022-02-03 13:15:00,119.79,119.96,119.76,119.84,2923.0,109.1743,109.3292,109.1469,109.2199,2923.0
2022-02-03 13:20:00,119.83,120.07,119.83,119.93,5788.0,109.2107,109.4295,109.2107,109.3019,5788.0
2022-02-03 13:25:00,119.97,119.97,119.8,119.84,3458.0,109.3383,109.3383,109.1834,109.2199,3458.0
2022-02-03 13:30:00,119.89,120.0,119.83,119.9,6960.0,109.2654,109.3657,109.2107,109.2745,6960.0
2022-02-03 13:35:00,119.84,119.89,119.7,119.8,4068.0,109.2199,109.2654,109.0923,109.1834,4068.0
2022-02-03 13:40:00,119.82,119.84,119.71,119.71,4497.0,109.2016,109.2199,109.1014,109.1014,4497.0
2022-02-03 13:45:00,119.71,119.84,119.71,119.81,2347.0,109.1014,109.2199,109.1014,109.1925,2347.0
2022-02-03 13:50:00,119.77,119.8,119.62,119.62,2661.0,109.1561,109.1834,109.0193,109.0193,2661.0
2022-02-03 13:55:00,119.59,119.65,119.54,119.56,4512.0,108.992,109.0467,108.9464,108.9647,4512.0
2022-02-03 14:00:00,119.56,119.66,119.53,119.61,4390.0,108.9647,109.0558,108.9373,109.0102,4390.0
2022-02-03 14:05:00,119.58,119.69,119.53,119.67,4908.0,108.9829,109.0831,108.9373,109.0649,4908.0
2022-02-03 14:10:00,119.65,119.65,119.52,119.6,9661.0,109.0467,109.0467,108.9282,109.0011,9661.0
2022-02-03 14:15:00,119.62,119.69,119.57,119.62,2202.0,109.0193,109.0831,108.9738,109.0193,2202.0
2022-02-03 14:20:00,119.6,119.64,119.49,119.53,7144.0,109.0011,109.0376,108.9009,108.9373,7144.0
2022-02-03 14:25:00,119.53,119.65,119.4,119.51,27472.0,108.9373,109.0467,108.8188,108.9191,27472.0
2022-02-03 14:30:00,119.41,119.51,119.4,119.44,3874.0,108.828,108.9191,108.8188,108.8553,3874.0
2022-02-03 14:35:00,119.46,119.54,119.32,119.47,25538.0,108.8735,108.9464,108.7459,108.8826,25538.0
2022-02-03 14:40:00,119.38,119.48,119.21,119.29,24979.0,108.8006,108.8918,108.6457,108.7186,24979.0
2022-02-03 14:45:00,119.29,119.46,119.18,119.33,25983.0,108.7186,108.8735,108.6183,108.755,25983.0
2022-02-03 14:50:00,119.31,119.41,119.28,119.33,9434.0,108.7368,108.828,108.7095,108.755,9434.0
2022-02-03 14:55:00,119.3,119.4,119.19,119.27,5620.0,108.7277,108.8188,108.6275,108.7004,5620.0
2022-02-03 15:00:00,119.28,119.28,119.13,119.15,31362.0,108.7095,108.7095,108.5728,108.591,31362.0
2022-02-03 15:05:00,119.21,119.29,119.2,119.27,12049.0,108.6457,108.7186,108.6366,108.7004,12049.0
2022-02-03 15:10:00,119.29,119.34,119.13,119.23,9296.0,108.7186,108.7642,108.5728,108.6639,9296.0
2022-02-03 15:15:00,119.26,119.34,119.23,119.26,5986.0,108.6912,108.7642,108.6639,108.6912,5986.0
2022-02-03 15:20:00,119.32,119.45,119.29,119.44,12421.0,108.7459,108.8644,108.7186,108.8553,12421.0
2022-02-03 15:25:00,119.38,119.56,119.34,119.56,17701.0,108.8006,108.9647,108.7642,108.9647,17701.0
2022-02-03 15:30:00,119.51,119.51,119.26,119.26,46522.0,108.9191,108.9191,108.6912,108.6912,46522.0
2022-02-03 15:35:00,119.25,119.35,119.2,119.25,44025.0,108.6821,108.7733,108.6366,108.6821,44025.0
2022-02-03 15:40:00,119.21,119.33,119.13,119.18,26465.0,108.6457,108.755,108.5728,108.6183,26465.0
2022-02-03 15:45:00,119.14,119.18,118.96,119.12,28165.0,108.5819,108.6183,108.4178,108.5637,28165.0
2022-02-03 15:50:00,119.08,119.2,118.67,118.84,56046.0,108.5272,108.6366,108.1535,108.3085,56046.0
2022-02-03 15:55:00,118.81,119.17,118.79,118.86,124258.0,108.2811,108.6092,108.2629,108.3267,124258.0
2022-02-04 09:30:00,118.26,118.26,117.68,118.24,29115.0,107.7799,107.7799,107.2513,107.7616,29115.0
2022-02-04 09:35:00,118.42,118.42,117.61,117.74,3627.0,107.9257,107.9257,107.1875,107.306,3627.0
2022-02-04 09:40:00,117.81,118.44,117.81,118.34,3365.0,107.3697,107.9439,107.3697,107.8528,3365.0
2022-02-04 09:45:00,118.27,118.29,117.72,117.75,11177.0,107.789,107.8072,107.2877,107.3151,11177.0
2022-02-04 09:50:00,117.67,117.68,117.43,117.64,20209.0,107.2422,107.2513,107.0234,107.2148,20209.0
2022-02-04 09:55:00,117.72,117.9,117.68,117.85,9405.0,107.2877,107.4518,107.2513,107.4062,9405.0
2022-02-04 10:00:00,117.84,117.99,117.6,117.82,14508.0,107.3971,107.5338,107.1784,107.3789,14508.0
2022-02-04 10:05:00,117.84,118.0,117.75,118.0,40377.0,107.3971,107.5429,107.3151,107.5429,40377.0
2022-02-04 10:10:00,117.97,118.34,117.74,118.18,9394.0,107.5156,107.8528,107.306,107.707,9394.0
2022-02-04 10:15:00,118.25,118.59,118.25,118.47,5017.0,107.7708,108.0806,107.7708,107.9713,5017.0
2022-02-04 10:20:00,118.36,118.36,117.88,118.01,8440.0,107.871,107.871,107.4335,107.552,8440.0
2022-02-04 10:25:00,118.05,118.11,117.72,117.72,12311.0,107.5885,107.6432,107.2877,107.2877,12311.0
2022-02-04 10:30:00,117.53,117.7,117.43,117.7,5385.0,107.1146,107.2695,107.0234,107.2695,5385.0
2022-02-04 10:35:00,117.58,117.69,117.45,117.59,21383.0,107.1601,107.2604,107.0417,107.1692,21383.0
2022-02-04 10:40:00,117.54,117.59,117.32,117.41,5943.0,107.1237,107.1692,106.9232,107.0052,5943.0
2022-02-04 10:45:00,117.41,117.42,117.15,117.32,30973.0,107.0052,107.0143,106.7682,106.9232,30973.0
2022-02-04 10:50:00,117.36,117.52,117.27,117.48,13377.0,106.9596,107.1054,106.8776,107.069,13377.0
2022-02-04 10:55:00,117.55,117.73,117.48,117.73,13948.0,107.1328,107.2968,107.069,107.2968,13948.0
2022-02-04 11:00:00,117.7,117.91,117.57,117.87,13804.0,107.2695,107.4609,107.151,107.4244,13804.0
2022-02-04 11:05:00,117.84,118.01,117.78,117.8,28717.0,107.3971,107.552,107.3424,107.3606,28717.0
2022-02-04 11:10:00,117.82,117.88,117.69,117.84,15497.0,107.3789,107.4335,107.2604,107.3971,15497.0
2022-02-04 11:15:00,117.85,118.07,117.79,118.01,11527.0,107.4062,107.6067,107.3515,107.552,11527.0
2022-02-04 11:20:00,117.97,118.17,117.86,118.06,6842.0,107.5156,107.6978,107.4153,107.5976,6842.0
2022-02-04 11:25:00,118.12,118.36,118.08,118.3,2804.0,107.6523,107.871,107.6158,107.8163,2804.0
2022-02-04 11:30:00,118.29,118.4,118.19,118.39,5779.0,107.8072,107.9075,107.7161,107.8983,5779.0
2022-02-04 11:35:00,118.39,118.56,118.35,118.36,3300.0,107.8983,108.0533,107.8619,107.871,3300.0
2022-02-04 11:40:00,118.38,118.47,118.28,118.39,6073.0,107.8892,107.9713,107.7981,107.8983,6073.0
2022-02-04 11:45:00,118.37,118.51,118.36,118.44,3985.0,107.8801,108.0077,107.871,107.9439,3985.0
2022-02-04 11:50:00,118.39,118.48,118.38,118.44,5022.0,107.8983,107.9804,107.8892,107.9439,5022.0
2022-02-04 11:55:00,118.48,118.64,118.43,118.43,4318.0,107.9804,108.1262,107.9348,107.9348,4318.0
2022-02-04 12:00:00,118.41,118.57,118.31,118.57,6033.0,107.9166,108.0624,107.8254,108.0624,6033.0
2022-02-04 12:05:00,118.54,118.6,118.44,118.58,4199.0,108.0351,108.0897,107.9439,108.0715,4199.0
2022-02-04 12:10:00,118.61,118.71,118.47,118.67,3602.0,108.0989,108.19,107.9713,108.1535,3602.0
2022-02-04 12:15:00,118.63,118.92,118.58,118.78,8652.0,108.1171,108.3814,108.0715,108.2538,8652.0
2022-02-04 12:20:00,118.72,118.79,118.59,118.71,3821.0,108.1991,108.2629,108.0806,108.19,3821.0
2022-02-04 12:25:00,118.65,118.67,118.58,118.61,2965.0,108.1353,108.1535,108.0715,108.0989,2965.0
2022-02-04 12:30:00,118.67,118.7,118.38,118.48,7742.0,108.1535,108.1809,107.8892,107.9804,7742.0
2022-02-04 12:35:00,118.52,118.83,118.47,118.79,8152.0,108.0168,108.2994,107.9713,108.2629,8152.0
2022-02-04 12:40:00,118.79,118.85,118.63,118.81,12856.0,108.2629,108.3176,108.1171,108.2811,12856.0
2022-02-04 12:45:00,118.81,118.81,118.68,118.8,6186.0,108.2811,108.2811,108.1626,108.272,6186.0
2022-02-04 12:50:00,118.8,118.87,118.78,118.87,4273.0,108.272,108.3358,108.2538,108.3358,4273.0
2022-02-04 12:55:00,118.84,119.06,118.81,118.99,5541.0,108.3085,108.509,108.2811,108.4452,5541.0
2022-02-04 13:00:00,119.07,119.31,119.07,119.29,3504.0,108.5181,108.7368,108.5181,108.7186,3504.0
2022-02-04 13:05:00,119.35,119.39,119.3,119.38,4614.0,108.7733,108.8097,108.7277,108.8006,4614.0
2022-02-04 13:10:00,119.34,119.46,119.22,119.27,3596.0,108.7642,108.8735,108.6548,108.7004,3596.0
2022-02-04 13:15:00,119.26,119.34,119.17,119.19,3172.0,108.6912,108.7642,108.6092,108.6275,3172.0
2022-02-04 13:20:00,119.16,119.25,119.14,119.23,5844.0,108.6001,108.6821,108.5819,108.6639,5844.0
2022-02-04 13:25:00,119.22,119.29,119.11,119.13,7659.0,108.6548,108.7186,108.5545,108.5728,7659.0
2022-02-04 13:30:00,119.15,119.26,119.04,119.26,11400.0,108.591,108.6912,108.4907,108.6912,11400.0
2022-02-04 13:35:00,119.23,119.3,119.17,119.3,10236.0,108.6639,108.7277,108.6092,108.7277,10236.0
2022-02-04 13:40:00,119.31,119.41,119.21,119.36,5137.0,108.7368,108.828,108.6457,108.7824,5137.0
2022-02-04 13:45:00,119.32,119.44,119.15,119.4,17401.0,108.7459,108.8553,108.591,108.8188,17401.0
2022-02-04 13:50:00,119.42,119.46,119.32,119.35,4359.0,108.8371,108.8735,108.7459,108.7733,4359.0
2022-02-04 13:55:00,119.35,119.44,119.24,119.27,5052.0,108.7733,108.8553,108.673,108.7004,5052.0
2022-02-04 14:00:00,119.3,119.34,119.14,119.15,5143.0,108.7277,108.7642,108.5819,108.591,5143.0
2022-02-04 14:05:00,119.16,119.44,119.13,119.4,29852.0,108.6001,108.8553,108.5728,108.8188,29852.0
2022-02-04 14:10:00,119.41,119.45,119.27,119.38,23141.0,108.828,108.8644,108.7004,108.8006,23141.0
2022-02-04 14:15:00,119.35,119.39,119.25,119.29,24525.0,108.7733,108.8097,108.6821,108.7186,24525.0
2022-02-04 14:20:00,119.33,119.42,119.25,119.29,12045.0,108.755,108.8371,108.6821,108.7186,12045.0
2022-02-04 14:25:00,119.27,119.45,119.27,119.33,2804.0,108.7004,108.8644,108.7004,108.755,2804.0
2022-02-04 14:30:00,119.31,119.46,119.25,119.43,9475.0,108.7368,108.8735,108.6821,108.8462,9475.0
2022-02-04 14:35:00,119.47,119.61,119.44,119.52,1668.0,108.8826,109.0102,108.8553,108.9282,1668.0
2022-02-04 14:40:00,119.55,119.79,119.55,119.7,10630.0,108.9555,109.1743,108.9555,109.0923,10630.0
2022-02-04 14:45:00,119.65,119.75,119.56,119.6,7400.0,109.0467,109.1378,108.9647,109.0011,7400.0
2022-02-04 14:50:00,119.64,119.72,119.55,119.71,4684.0,109.0376,109.1105,108.9555,109.1014,4684.0
2022-02-04 14:55:00,119.73,119.82,119.73,119.82,4209.0,109.1196,109.2016,109.1196,109.2016,4209.0
2022-02-04 15:00:00,119.85,120.07,119.76,120.07,3755.0,109.229,109.4295,109.1469,109.4295,3755.0
2022-02-04 15:05:00,120.03,120.19,119.98,120.11,2876.0,109.393,109.5388,109.3474,109.4659,2876.0
2022-02-04 15:10:00,120.13,120.4,120.13,120.35,10798.0,109.4842,109.7302,109.4842,109.6847,10798.0
2022-02-04 15:15:00,120.35,120.35,120.08,120.19,5633.0,109.6847,109.6847,109.4386,109.5388,5633.0
2022-02-04 15:20:00,120.15,120.23,120.11,120.23,4725.0,109.5024,109.5753,109.4659,109.5753,4725.0
2022-02-04 15:25:00,120.21,120.37,120.05,120.13,5551.0,109.5571,109.7029,109.4112,109.4842,5551.0
2022-02-04 15:30:00,120.17,120.23,120.01,120.15,8504.0,109.5206,109.5753,109.3748,109.5024,8504.0
2022-02-04 15:35:00,120.05,120.09,119.92,120.02,8754.0,109.4112,109.4477,109.2928,109.3839,8754.0
2022-02-04 15:40:00,120.0,120.17,119.95,120.03,15803.0,109.3657,109.5206,109.3201,109.393,15803.0
2022-02-04 15:45:00,120.04,120.12,119.88,120.06,39983.0,109.4021,109.475,109.2563,109.4204,39983.0
2022-02-04 15:50:00,120.05,120.31,119.94,120.28,51336.0,109.4112,109.6482,109.311,109.6209,51336.0
2022-02-04 15:55:00,120.29,120.32,119.83,119.88,186120.0,109.63,109.6573,109.2107,109.2563,186120.0
2022-02-07 09:30:00,120.18,120.33,119.07,119.07,19294.0,109.5297,109.6664,108.5181,108.5181,19294.0
2022-02-07 09:35:00,119.26,119.38,119.19,119.31,1267.0,108.6912,108.8006,108.6275,108.7368,1267.0
2022-02-07 09:40:00,119.2,119.62,119.14,119.61,12163.0,108.6366,109.0193,108.5819,109.0102,12163.0
2022-02-07 09:45:00,119.61,119.67,119.37,119.46,1638.0,109.0102,109.0649,108.7915,108.8735,1638.0
2022-02-07 09:50:00,119.51,119.79,119.51,119.79,3046.0,108.9191,109.1743,108.9191,109.1743,3046.0
2022-02-07 09:55:00,119.85,119.85,119.5,119.59,1944.0,109.229,109.229,108.91,108.992,1944.0
2022-02-07 10:00:00,119.66,119.99,119.65,119.99,5237.0,109.0558,109.3566,109.0467,109.3566,5237.0
2022-02-07 10:05:00,120.0,120.11,119.87,119.9,2054.0,109.3657,109.4659,109.2472,109.2745,2054.0
2022-02-07 10:10:00,119.73,119.78,119.61,119.77,5339.0,109.1196,109.1652,109.0102,109.1561,5339.0
2022-02-07 10:15:00,119.76,119.82,119.61,119.61,9951.0,109.1469,109.2016,109.0102,109.0102,9951.0
2022-02-07 10:20:00,119.67,119.85,119.66,119.73,3166.0,109.0649,109.229,109.0558,109.1196,3166.0
2022-02-07 10:25:00,119.8,119.94,119.75,119.82,5675.0,109.1834,109.311,109.1378,109.2016,5675.0
2022-02-07 10:30:00,119.78,120.1,119.71,120.07,3572.0,109.1652,109.4568,109.1014,109.4295,3572.0
2022-02-07 10:35:00,120.1,120.1,119.94,119.94,3615.0,109.4568,109.4568,109.311,109.311,3615.0
2022-02-07 10:40:00,119.91,119.92,119.7,119.72,2742.0,109.2836,109.2928,109.0923,109.1105,2742.0
2022-02-07 10:45:00,119.86,119.87,119.7,119.75,2405.0,109.2381,109.2472,109.0923,109.1378,2405.0
2022-02-07 10:50:00,119.74,119.94,119.74,119.81,9435.0,109.1287,109.311,109.1287,109.1925,9435.0
2022-02-07 10:55:00,119.88,120.05,119.85,119.96,9599.0,109.2563,109.4112,109.229,109.3292,9599.0
2022-02-07 11:00:00,119.96,120.08,119.83,119.92,10755.0,109.3292,109.4386,109.2107,109.2928,10755.0
2022-02-07 11:05:00,119.92,120.0,119.77,119.8,12599.0,109.2928,109.3657,109.1561,109.1834,12599.0
2022-02-07 11:10:00,119.8,120.13,119.8,120.13,20091.0,109.1834,109.4842,109.1834,109.4842,20091.0
2022-02-07 11:15:00,120.19,120.22,120.1,120.1,1166.0,109.5388,109.5662,109.4568,109.4568,1166.0
2022-02-07 11:20:00,120.11,120.25,120.06,120.22,1922.0,109.4659,109.5935,109.4204,109.5662,1922.0
2022-02-07 11:25:00,120.27,120.56,120.27,120.48,15834.0,109.6117,109.876,109.6117,109.8031,15834.0
2022-02-07 11:30:00,120.34,120.37,120.04,120.06,6984.0,109.6755,109.7029,109.4021,109.4204,6984.0
2022-02-07 11:35:00,120.07,120.09,119.86,119.87,3525.0,109.4295,109.4477,109.2381,109.2472,3525.0
2022-02-07 11:40:00,119.85,120.03,119.82,119.89,23558.0,109.229,109.393,109.2016,109.2654,23558.0
2022-02-07 11:45:00,119.9,120.04,119.83,120.04,14815.0,109.2745,109.4021,109.2107,109.4021,14815.0
2022-02-07 11:50:00,120.08,120.12,120.02,120.1,1437.0,109.4386,109.475,109.3839,109.4568,1437.0
2022-02-07 11:55:00,120.09,120.19,120.09,120.15,3068.0,109.4477,109.5388,109.4477,109.5024,3068.0
2022-02-07 12:00:00,120.13,120.13,119.86,120.05,11629.0,109.4842,109.4842,109.2381,109.4112,11629.0
2022-02-07 12:05:00,120.0,120.0,119.91,119.95,5922.0,109.3657,109.3657,109.2836,109.3201,5922.0
2022-02-07 12:10:00,119.95,120.03,119.94,119.94,3914.0,109.3201,109.393,109.311,109.311,3914.0
2022-02-07 12:15:00,119.96,120.04,119.92,119.96,3170.0,109.3292,109.4021,109.2928,109.3292,3170.0
2022-02-07 12:20:00,119.98,120.01,119.91,119.96,1623.0,109.3474,109.3748,109.2836,109.3292,1623.0
2022-02-07 12:25:00,119.94,120.01,119.89,119.93,20252.0,109.311,109.3748,109.2654,109.3019,20252.0
2022-02-07 12:30:00,119.93,120.05,119.82,120.04,17183.0,109.3019,109.4112,109.2016,109.4021,17183.0
2022-02-07 12:35:00,120.02,120.04,119.91,119.96,6839.0,109.3839,109.4021,109.2836,109.3292,6839.0
2022-02-07 12:40:00,119.97,120.03,119.94,119.96,4091.0,109.3383,109.393,109.311,109.3292,4091.0
2022-02-07 12:45:00,119.96,120.07,119.96,120.03,6714.0,109.3292,109.4295,109.3292,109.393,6714.0
2022-02-07 12:50:00,120.05,120.08,119.99,120.01,2001.0,109.4112,109.4386,109.3566,109.3748,2001.0
2022-02-07 12:55:00,120.01,120.04,119.93,120.0,5131.0,109.3748,109.4021,109.3019,109.3657,5131.0
2022-02-07 13:00:00,119.99,120.14,119.95,120.14,6122.0,109.3566,109.4933,109.3201,109.4933,6122.0
2022-02-07 13:05:00,120.14,120.21,120.13,120.21,1880.0,109.4933,109.5571,109.4842,109.5571,1880.0
2022-02-07 13:10:00,120.18,120.36,120.18,120.35,2450.0,109.5297,109.6938,109.5297,109.6847,2450.0
2022-02-07 13:15:00,120.33,120.33,120.26,120.28,1216.0,109.6664,109.6664,109.6026,109.6209,1216.0
2022-02-07 13:20:00,120.26,120.35,120.25,120.31,5440.0,109.6026,109.6847,109.5935,109.6482,5440.0
2022-02-07 13:25:00,120.31,120.41,120.31,120.39,3327.0,109.6482,109.7393,109.6482,109.7211,3327.0
2022-02-07 13:30:00,120.44,120.44,120.35,120.37,1804.0,109.7667,109.7667,109.6847,109.7029,1804.0
2022-02-07 13:35:00,120.39,120.43,120.29,120.39,6682.0,109.7211,109.7576,109.63,109.7211,6682.0
2022-02-07 13:40:00,120.46,120.55,120.42,120.47,8794.0,109.7849,109.8669,109.7485,109.794,8794.0
2022-02-07 13:45:00,120.48,120.59,120.38,120.44,8526.0,109.8031,109.9034,109.712,109.7667,8526.0
2022-02-07 13:50:00,120.45,120.71,120.42,120.58,27119.0,109.7758,110.0128,109.7485,109.8943,27119.0
2022-02-07 13:55:00,120.59,120.69,120.57,120.63,3153.0,109.9034,109.9945,109.8852,109.9398,3153.0
2022-02-07 14:00:00,120.56,120.61,120.47,120.56,5609.0,109.876,109.9216,109.794,109.876,5609.0
2022-02-07 14:05:00,120.54,120.54,120.33,120.34,6490.0,109.8578,109.8578,109.6664,109.6755,6490.0
2022-02-07 14:10:00,120.37,120.4,120.26,120.32,5902.0,109.7029,109.7302,109.6026,109.6573,5902.0
2022-02-07 14:15:00,120.25,120.44,120.25,120.37,6159.0,109.5935,109.7667,109.5935,109.7029,6159.0
2022-02-07 14:20:00,120.37,120.41,120.29,120.29,4930.0,109.7029,109.7393,109.63,109.63,4930.0
2022-02-07 14:25:00,120.31,120.56,120.31,120.53,6354.0,109.6482,109.876,109.6482,109.8487,6354.0
2022-02-07 14:30:00,120.52,120.55,120.4,120.53,7591.0,109.8396,109.8669,109.7302,109.8487,7591.0
2022-02-07 14:35:00,120.51,120.55,120.33,120.33,6392.0,109.8305,109.8669,109.6664,109.6664,6392.0
2022-02-07 14:40:00,120.26,120.48,120.23,120.45,8739.0,109.6026,109.8031,109.5753,109.7758,8739.0
2022-02-07 14:45:00,120.49,120.49,120.32,120.32,2636.0,109.8122,109.8122,109.6573,109.6573,2636.0
2022-02-07 14:50:00,120.33,120.33,120.24,120.29,4325.0,109.6664,109.6664,109.5844,109.63,4325.0
2022-02-07 14:55:00,120.3,120.32,120.2,120.21,3215.0,109.6391,109.6573,109.5479,109.5571,3215.0
2022-02-07 15:00:00,120.09,120.28,120.08,120.21,8036.0,109.4477,109.6209,109.4386,109.5571,8036.0
2022-02-07 15:05:00,120.19,120.2,119.93,120.12,9451.0,109.5388,109.5479,109.3019,109.475,9451.0
2022-02-07 15:10:00,120.15,120.27,120.07,120.27,5854.0,109.5024,109.6117,109.4295,109.6117,5854.0
2022-02-07 15:15:00,120.22,120.31,120.17,120.2,4414.0,109.5662,109.6482,109.5206,109.5479,4414.0
2022-02-07 15:20:00,120.22,120.31,120.18,120.19,3786.0,109.5662,109.6482,109.5297,109.5388,3786.0
2022-02-07 15:25:00,120.19,120.2,119.91,120.05,10722.0,109.5388,109.5479,109.2836,109.4112,10722.0
2022-02-07 15:30:00,120.07,120.12,119.91,119.99,7261.0,109.4295,109.475,109.2836,109.3566,7261.0
2022-02-07 15:35:00,119.99,120.05,119.89,119.94,25732.0,109.3566,109.4112,109.2654,109.311,25732.0
2022-02-07 15:40:00,119.93,120.0,119.86,119.95,48545.0,109.3019,109.3657,109.2381,109.3201,48545.0
2022-02-07 15:45:00,119.94,119.99,119.83,119.91,56940.0,109.311,109.3566,109.2107,109.2836,56940.0
2022-02-07 15:50:00,119.95,120.17,119.82,119.9,62725.0,109.3201,109.5206,109.2016,109.2745,62725.0
2022-02-07 15:55:00,119.93,120.04,119.86,120.0,78647.0,109.3019,109.4021,109.2381,109.3657,78647.0
2022-02-08 09:30:00,119.76,120.0,119.5,119.59,48299.0,109.1469,109.3657,108.91,108.992,48299.0
2022-02-08 09:35:00,119.63,119.64,119.15,119.16,14736.0,109.0285,109.0376,108.591,108.6001,14736.0
2022-02-08 09:40:00,119.16,119.45,119.12,119.45,14226.0,108.6001,108.8644,108.5637,108.8644,14226.0
2022-02-08 09:45:00,119.45,119.51,119.33,119.43,6020.0,108.8644,108.9191,108.755,108.8462,6020.0
2022-02-08 09:50:00,119.38,119.79,119.33,119.71,10243.0,108.8006,109.1743,108.755,109.1014,10243.0
2022-02-08 09:55:00,119.73,119.73,119.61,119.61,3485.0,109.1196,109.1196,109.0102,109.0102,3485.0
2022-02-08 10:00:00,119.64,119.68,119.38,119.52,15065.0,109.0376,109.074,108.8006,108.9282,15065.0
2022-02-08 10:05:00,119.46,119.78,119.45,119.65,18007.0,108.8735,109.1652,108.8644,109.0467,18007.0
2022-02-08 10:10:00,119.66,119.74,119.52,119.66,9513.0,109.0558,109.1287,108.9282,109.0558,9513.0
2022-02-08 10:15:00,119.65,119.91,119.65,119.85,6433.0,109.0467,109.2836,109.0467,109.229,6433.0
2022-02-08 10:20:00,119.88,119.99,119.86,119.91,6225.0,109.2563,109.3566,109.2381,109.2836,6225.0
2022-02-08 10:25:00,119.91,119.95,119.81,119.89,17418.0,109.2836,109.3201,109.1925,109.2654,17418.0
2022-02-08 10:30:00,119.91,120.02,119.88,119.95,14354.0,109.2836,109.3839,109.2563,109.3201,14354.0
2022-02-08 10:35:00,119.92,120.15,119.9,120.13,8198.0,109.2928,109.5024,109.2745,109.4842,8198.0
2022-02-08 10:40:00,120.08,120.13,120.03,120.13,2330.0,109.4386,109.4842,109.393,109.4842,2330.0
2022-02-08 10:45:00,120.13,120.42,120.13,120.35,3191.0,109.4842,109.7485,109.4842,109.6847,3191.0
2022-02-08 10:50:00,120.32,120.33,120.2,120.25,3528.0,109.6573,109.6664,109.5479,109.5935,3528.0
2022-02-08 10:55:00,120.25,120.45,120.25,120.44,2691.0,109.5935,109.7758,109.5935,109.7667,2691.0
2022-02-08 11:00:00,120.42,120.49,120.32,120.46,9844.0,109.7485,109.8122,109.6573,109.7849,9844.0
2022-02-08 11:05:00,120.52,120.63,120.32,120.39,5780.0,109.8396,109.9398,109.6573,109.7211,5780.0
2022-02-08 11:10:00,120.35,120.45,120.29,120.45,5102.0,109.6847,109.7758,109.63,109.7758,5102.0
2022-02-08 11:15:00,120.47,120.47,120.3,120.32,4056.0,109.794,109.794,109.6391,109.6573,4056.0
2022-02-08 11:20:00,120.29,120.39,120.2,120.32,5656.0,109.63,109.7211,109.5479,109.6573,5656.0
2022-02-08 11:25:00,120.36,120.38,120.3,120.35,6709.0,109.6938,109.712,109.6391,109.6847,6709.0
2022-02-08 11:30:00,120.37,120.54,120.35,120.53,5626.0,109.7029,109.8578,109.6847,109.8487,5626.0
2022-02-08 11:35:00,120.52,120.54,120.43,120.47,4329.0,109.8396,109.8578,109.7576,109.794,4329.0
2022-02-08 11:40:00,120.47,120.55,120.44,120.48,8072.0,109.794,109.8669,109.7667,109.8031,8072.0
2022-02-08 11:45:00,120.48,120.5,120.43,120.43,3735.0,109.8031,109.8214,109.7576,109.7576,3735.0
2022-02-08 11:50:00,120.4,120.46,120.27,120.27,4056.0,109.7302,109.7849,109.6117,109.6117,4056.0
2022-02-08 11:55:00,120.27,120.31,120.24,120.27,5041.0,109.6117,109.6482,109.5844,109.6117,5041.0
2022-02-08 12:00:00,120.26,120.34,120.19,120.19,3448.0,109.6026,109.6755,109.5388,109.5388,3448.0
2022-02-08 12:05:00,120.18,120.18,120.05,120.09,6874.0,109.5297,109.5297,109.4112,109.4477,6874.0
2022-02-08 12:10:00,120.05,120.09,119.99,120.03,7904.0,109.4112,109.4477,109.3566,109.393,7904.0
2022-02-08 12:15:00,120.01,120.1,120.0,120.09,2760.0,109.3748,109.4568,109.3657,109.4477,2760.0
2022-02-08 12:20:00,120.11,120.2,120.1,120.12,4665.0,109.4659,109.5479,109.4568,109.475,4665.0
2022-02-08 12:25:00,120.1,120.15,120.09,120.12,3440.0,109.4568,109.5024,109.4477,109.475,3440.0
2022-02-08 12:30:00,120.17,120.31,120.14,120.31,3890.0,109.5206,109.6482,109.4933,109.6482,3890.0
2022-02-08 12:35:00,120.43,120.49,120.39,120.46,4922.0,109.7576,109.8122,109.7211,109.7849,4922.0
2022-02-08 12:40:00,120.45,120.61,120.44,120.61,1665.0,109.7758,109.9216,109.7667,109.9216,1665.0
2022-02-08 12:45:00,120.57,120.62,120.54,120.6,2637.0,109.8852,109.9307,109.8578,109.9125,2637.0
2022-02-08 12:50:00,120.55,120.62,120.55,120.55,2380.0,109.8669,109.9307,109.8669,109.8669,2380.0
2022-02-08 12:55:00,120.54,120.62,120.53,120.53,5037.0,109.8578,109.9307,109.8487,109.8487,5037.0
2022-02-08 13:00:00,120.55,120.63,120.53,120.61,3053.0,109.8669,109.9398,109.8487,109.9216,3053.0
2022-02-08 13:05:00,120.62,120.62,120.46,120.47,2440.0,109.9307,109.9307,109.7849,109.794,2440.0
2022-02-08 13:10:00,120.47,120.55,120.41,120.55,4576.0,109.794,109.8669,109.7393,109.8669,4576.0
2022-02-08 13:15:00,120.55,120.55,120.31,120.38,3328.0,109.8669,109.8669,109.6482,109.712,3328.0
2022-02-08 13:20:00,120.36,120.39,120.24,120.29,4400.0,109.6938,109.7211,109.5844,109.63,4400.0
2022-02-08 13:25:00,120.27,120.27,120.15,120.18,3947.0,109.6117,109.6117,109.5024,109.5297,3947.0
2022-02-08 13:30:00,120.23,120.35,120.22,120.32,4965.0,109.5753,109.6847,109.5662,109.6573,4965.0
2022-02-08 13:35:00,120.33,120.57,120.33,120.43,6113.0,109.6664,109.8852,109.6664,109.7576,6113.0
2022-02-08 13:40:00,120.44,120.48,120.4,120.4,1300.0,109.7667,109.8031,109.7302,109.7302,1300.0
2022-02-08 13:45:00,120.42,120.54,120.42,120.5,3828.0,109.7485,109.8578,109.7485,109.8214,3828.0
2022-02-08 13:50:00,120.46,120.47,120.43,120.44,1915.0,109.7849,109.794,109.7576,109.7667,1915.0
2022-02-08 13:55:00,120.46,120.5,120.45,120.5,3743.0,109.7849,109.8214,109.7758,109.8214,3743.0
2022-02-08 14:00:00,120.5,120.52,120.4,120.49,3659.0,109.8214,109.8396,109.7302,109.8122,3659.0
2022-02-08 14:05:00,120.5,120.55,120.49,120.53,3167.0,109.8214,109.8669,109.8122,109.8487,3167.0
2022-02-08 14:10:00,120.48,120.55,120.48,120.54,3760.0,109.8031,109.8669,109.8031,109.8578,3760.0
2022-02-08 14:15:00,120.54,120.55,120.45,120.5,9012.0,109.8578,109.8669,109.7758,109.8214,9012.0
2022-02-08 14:20:00,120.5,120.5,120.37,120.48,31505.0,109.8214,109.8214,109.7029,109.8031,31505.0
2022-02-08 14:25:00,120.45,120.51,120.38,120.45,21657.0,109.7758,109.8305,109.712,109.7758,21657.0
2022-02-08 14:30:00,120.45,120.61,120.45,120.61,6332.0,109.7758,109.9216,109.7758,109.9216,6332.0
2022-02-08 14:35:00,120.6,120.64,120.43,120.47,12434.0,109.9125,109.949,109.7576,109.794,12434.0
2022-02-08 14:40:00,120.48,120.59,120.46,120.56,6888.0,109.8031,109.9034,109.7849,109.876,6888.0
2022-02-08 14:45:00,120.53,120.6,120.47,120.53,7855.0,109.8487,109.9125,109.794,109.8487,7855.0
2022-02-08 14:50:00,120.55,120.63,120.52,120.63,5124.0,109.8669,109.9398,109.8396,109.9398,5124.0
2022-02-08 14:55:00,120.61,120.64,120.5,120.54,9480.0,109.9216,109.949,109.8214,109.8578,9480.0
2022-02-08 15:00:00,120.54,120.6,120.44,120.55,15943.0,109.8578,109.9125,109.7667,109.8669,15943.0
2022-02-08 15:05:00,120.54,120.59,120.46,120.59,7976.0,109.8578,109.9034,109.7849,109.9034,7976.0
2022-02-08 15:10:00,120.6,120.96,120.6,120.96,6666.0,109.9125,110.2406,109.9125,110.2406,6666.0
2022-02-08 15:15:00,120.95,121.07,120.95,121.05,5471.0,110.2315,110.3408,110.2315,110.3226,5471.0
2022-02-08 15:20:00,121.04,121.04,120.91,120.91,8955.0,110.3135,110.3135,110.195,110.195,8955.0
2022-02-08 15:25:00,120.91,120.91,120.79,120.85,12603.0,110.195,110.195,110.0857,110.1403,12603.0
2022-02-08 15:30:00,120.87,121.11,120.87,121.07,11795.0,110.1586,110.3773,110.1586,110.3408,11795.0
2022-02-08 15:35:00,121.05,121.1,120.95,120.99,16677.0,110.3226,110.3682,110.2315,110.2679,16677.0
2022-02-08 15:40:00,121.02,121.15,121.0,121.08,25086.0,110.2953,110.4138,110.2771,110.35,25086.0
2022-02-08 15:45:00,121.08,121.15,120.97,121.05,21908.0,110.35,110.4138,110.2497,110.3226,21908.0
2022-02-08 15:50:00,121.05,121.09,120.81,121.05,35888.0,110.3226,110.3591,110.1039,110.3226,35888.0
2022-02-08 15:55:00,121.07,121.28,120.93,121.02,107594.0,110.3408,110.5322,110.2133,110.2953,107594.0
2022-02-09 09:30:00,122.41,122.94,122.33,122.57,14001.0,111.5621,112.0451,111.4892,111.7079,14001.0
2022-02-09 09:35:00,122.55,122.66,122.29,122.32,1009.0,111.6897,111.7899,111.4527,111.4801,1009.0
2022-02-09 09:40:00,122.24,122.6,122.18,122.47,3448.0,111.4072,111.7353,111.3525,111.6168,3448.0
2022-02-09 09:45:00,122.46,122.85,122.45,122.79,25224.0,111.6077,111.9631,111.5986,111.9084,25224.0
2022-02-09 09:50:00,122.75,123.04,122.72,122.97,30795.0,111.872,112.1363,111.8446,112.0725,30795.0
2022-02-09 09:55:00,122.99,123.09,122.74,122.75,24456.0,112.0907,112.1818,111.8629,111.872,24456.0
2022-02-09 10:00:00,122.83,123.05,122.79,122.91,19145.0,111.9449,112.1454,111.9084,112.0178,19145.0
2022-02-09 10:05:00,122.86,123.02,122.86,123.02,17152.0,111.9722,112.118,111.9722,112.118,17152.0
2022-02-09 10:10:00,123.06,123.1,122.84,122.98,27994.0,112.1545,112.191,111.954,112.0816,27994.0
2022-02-09 10:15:00,123.0,123.04,122.5,122.52,38137.0,112.0998,112.1363,111.6441,111.6624,38137.0
2022-02-09 10:20:00,122.56,122.62,121.96,121.98,38555.0,111.6988,111.7535,111.152,111.1702,38555.0
2022-02-09 10:25:00,122.04,122.21,121.84,122.14,2273.0,111.2249,111.3798,111.0426,111.316,2273.0
2022-02-09 10:30:00,122.17,122.45,122.11,122.44,11707.0,111.3434,111.5986,111.2887,111.5894,11707.0
2022-02-09 10:35:00,122.49,122.66,122.46,122.66,10707.0,111.635,111.7899,111.6077,111.7899,10707.0
2022-02-09 10:40:00,122.65,122.82,122.6,122.69,11652.0,111.7808,111.9358,111.7353,111.8173,11652.0
2022-02-09 10:45:00,122.7,122.8,122.67,122.72,17411.0,111.8264,111.9175,111.7991,111.8446,17411.0
2022-02-09 10:50:00,122.64,122.76,122.63,122.76,1700.0,111.7717,111.8811,111.7626,111.8811,1700.0
2022-02-09 10:55:00,122.73,122.85,122.73,122.84,4409.0,111.8537,111.9631,111.8537,111.954,4409.0
2022-02-09 11:00:00,122.89,122.92,122.82,122.82,3500.0,111.9996,112.0269,111.9358,111.9358,3500.0
2022-02-09 11:05:00,122.77,122.82,122.68,122.76,6074.0,111.8902,111.9358,111.8082,111.8811,6074.0
2022-02-09 11:10:00,122.72,122.8,122.54,122.63,31883.0,111.8446,111.9175,111.6806,111.7626,31883.0
2022-02-09 11:15:00,122.6,122.98,122.54,122.94,33465.0,111.7353,112.0816,111.6806,112.0451,33465.0
2022-02-09 11:20:00,122.89,122.95,122.73,122.95,15799.0,111.9996,112.0542,111.8537,112.0542,15799.0
2022-02-09 11:25:00,122.96,122.99,122.59,122.65,71445.0,112.0634,112.0907,111.7261,111.7808,71445.0
2022-02-09 11:30:00,122.7,122.72,122.41,122.53,8461.0,111.8264,111.8446,111.5621,111.6715,8461.0
2022-02-09 11:35:00,122.54,122.74,122.45,122.73,15035.0,111.6806,111.8629,111.5986,111.8537,15035.0
2022-02-09 11:40:00,122.73,122.74,122.62,122.66,9666.0,111.8537,111.8629,111.7535,111.7899,9666.0
2022-02-09 11:45:00,122.69,122.95,122.66,122.95,7406.0,111.8173,112.0542,111.7899,112.0542,7406.0
2022-02-09 11:50:00,122.93,123.06,122.89,122.91,2495.0,112.036,112.1545,111.9996,112.0178,2495.0
2022-02-09 11:55:00,122.84,122.91,122.82,122.83,1200.0,111.954,112.0178,111.9358,111.9449,1200.0
2022-02-09 12:00:00,122.89,123.03,122.86,123.02,2168.0,111.9996,112.1272,111.9722,112.118,2168.0
2022-02-09 12:05:00,122.9,122.99,122.83,122.9,9375.0,112.0087,112.0907,111.9449,112.0087,9375.0
2022-02-09 12:10:00,122.9,122.95,122.82,122.89,3105.0,112.0087,112.0542,111.9358,111.9996,3105.0
2022-02-09 12:15:00,122.88,123.1,122.88,123.05,8008.0,111.9904,112.191,111.9904,112.1454,8008.0
2022-02-09 12:20:00,123.03,123.11,123.01,123.02,2540.0,112.1272,112.2001,112.1089,112.118,2540.0
2022-02-09 12:25:00,123.1,123.15,123.01,123.1,3031.0,112.191,112.2365,112.1089,112.191,3031.0
2022-02-09 12:30:00,123.04,123.15,122.98,123.02,7503.0,112.1363,112.2365,112.0816,112.118,7503.0
2022-02-09 12:35:00,123.07,123.26,123.06,123.23,2943.0,112.1636,112.3368,112.1545,112.3094,2943.0
2022-02-09 12:40:00,123.27,123.27,123.19,123.23,2593.0,112.3459,112.3459,112.273,112.3094,2593.0
2022-02-09 12:45:00,123.19,123.35,123.09,123.33,16591.0,112.273,112.4188,112.1818,112.4006,16591.0
2022-02-09 12:50:00,123.36,123.52,123.22,123.49,67883.0,112.4279,112.5737,112.3003,112.5464,67883.0
2022-02-09 12:55:00,123.52,123.52,123.45,123.48,5425.0,112.5737,112.5737,112.5099,112.5373,5425.0
2022-02-09 13:00:00,123.5,123.5,123.38,123.46,23290.0,112.5555,112.5555,112.4461,112.519,23290.0
2022-02-09 13:05:00,123.48,123.5,123.43,123.48,9394.0,112.5373,112.5555,112.4917,112.5373,9394.0
2022-02-09 13:10:00,123.47,123.5,123.45,123.49,11707.0,112.5282,112.5555,112.5099,112.5464,11707.0
2022-02-09 13:15:00,123.49,123.51,123.46,123.48,6481.0,112.5464,112.5646,112.519,112.5373,6481.0
2022-02-09 13:20:00,123.48,123.53,123.43,123.53,14205.0,112.5373,112.5828,112.4917,112.5828,14205.0
2022-02-09 13:25:00,123.5,123.58,123.47,123.55,16412.0,112.5555,112.6284,112.5282,112.6011,16412.0
2022-02-09 13:30:00,123.51,123.66,123.51,123.56,2666.0,112.5646,112.7013,112.5646,112.6102,2666.0
2022-02-09 13:35:00,123.56,123.61,123.53,123.55,8525.0,112.6102,112.6558,112.5828,112.6011,8525.0
2022-02-09 13:40:00,123.54,123.76,123.53,123.73,8380.0,112.592,112.7925,112.5828,112.7651,8380.0
2022-02-09 13:45:00,123.69,123.8,123.69,123.76,4275.0,112.7287,112.8289,112.7287,112.7925,4275.0
2022-02-09 13:50:00,123.73,123.87,123.6,123.63,36743.0,112.7651,112.8927,112.6466,112.674,36743.0
2022-02-09 13:55:00,123.65,123.65,123.38,123.54,20337.0,112.6922,112.6922,112.4461,112.592,20337.0
2022-02-09 14:00:00,123.54,123.58,123.5,123.54,2203.0,112.592,112.6284,112.5555,112.592,2203.0
2022-02-09 14:05:00,123.54,123.59,123.46,123.58,37728.0,112.592,112.6375,112.519,112.6284,37728.0
2022-02-09 14:10:00,123.58,123.67,123.5,123.66,4400.0,112.6284,112.7104,112.5555,112.7013,4400.0
2022-02-09 14:15:00,123.59,123.61,123.46,123.53,9363.0,112.6375,112.6558,112.519,112.5828,9363.0
2022-02-09 14:20:00,123.47,123.52,123.44,123.51,16592.0,112.5282,112.5737,112.5008,112.5646,16592.0
2022-02-09 14:25:00,123.5,123.58,123.48,123.54,4664.0,112.5555,112.6284,112.5373,112.592,4664.0
2022-02-09 14:30:00,123.53,123.55,123.45,123.52,6891.0,112.5828,112.6011,112.5099,112.5737,6891.0
2022-02-09 14:35:00,123.49,123.58,123.46,123.47,2490.0,112.5464,112.6284,112.519,112.5282,2490.0
2022-02-09 14:40:00,123.52,123.61,123.39,123.6,22631.0,112.5737,112.6558,112.4553,112.6466,22631.0
2022-02-09 14:45:00,123.59,123.61,123.55,123.58,14208.0,112.6375,112.6558,112.6011,112.6284,14208.0
2022-02-09 14:50:00,123.59,123.67,123.54,123.61,10757.0,112.6375,112.7104,112.592,112.6558,10757.0
2022-02-09 14:55:00,123.63,123.67,123.52,123.58,23588.0,112.674,112.7104,112.5737,112.6284,23588.0
2022-02-09 15:00:00,123.58,123.63,123.44,123.6,55286.0,112.6284,112.674,112.5008,112.6466,55286.0
2022-02-09 15:05:00,123.59,123.69,123.53,123.66,29911.0,112.6375,112.7287,112.5828,112.7013,29911.0
2022-02-09 15:10:00,123.66,123.78,123.51,123.59,21381.0,112.7013,112.8107,112.5646,112.6375,21381.0
2022-02-09 15:15:00,123.59,123.59,123.34,123.53,9916.0,112.6375,112.6375,112.4097,112.5828,9916.0
2022-02-09 15:20:00,123.56,123.68,123.46,123.66,10630.0,112.6102,112.7196,112.519,112.7013,10630.0
2022-02-09 15:25:00,123.62,123.9,123.59,123.88,12868.0,112.6649,112.9201,112.6375,112.9018,12868.0
2022-02-09 15:30:00,123.88,124.04,123.83,124.0,23062.0,112.9018,113.0476,112.8563,113.0112,23062.0
2022-02-09 15:35:00,123.98,124.11,123.92,123.98,22846.0,112.993,113.1114,112.9383,112.993,22846.0
2022-02-09 15:40:00,123.96,124.0,123.49,123.93,54883.0,112.9747,113.0112,112.5464,112.9474,54883.0
2022-02-09 15:45:00,123.93,124.12,123.88,124.06,46180.0,112.9474,113.1206,112.9018,113.0659,46180.0
2022-02-09 15:50:00,124.09,124.3,124.0,124.03,44642.0,113.0932,113.2846,113.0112,113.0385,44642.0
2022-02-09 15:55:00,124.05,124.19,123.95,124.16,97178.0,113.0568,113.1844,112.9656,113.157,97178.0
2022-02-10 09:30:00,121.75,122.05,121.4,121.52,43782.0,110.9606,111.234,110.6416,110.751,43782.0
2022-02-10 09:35:00,121.43,121.71,121.38,121.69,11337.0,110.6689,110.9241,110.6234,110.9059,11337.0
2022-02-10 09:40:00,121.75,121.99,121.7,121.88,6311.0,110.9606,111.1793,110.915,111.0791,6311.0
2022-02-10 09:45:00,121.95,122.15,121.67,121.93,23691.0,111.1429,111.3251,110.8877,111.1246,23691.0
2022-02-10 09:50:00,121.94,122.22,121.94,122.12,13507.0,111.1337,111.3889,111.1337,111.2978,13507.0
2022-02-10 09:55:00,122.1,122.18,121.97,121.99,4923.0,111.2796,111.3525,111.1611,111.1793,4923.0
2022-02-10 10:00:00,121.98,122.18,121.86,121.99,11286.0,111.1702,111.3525,111.0608,111.1793,11286.0
2022-02-10 10:05:00,121.96,122.26,121.92,122.21,17436.0,111.152,111.4254,111.1155,111.3798,17436.0
2022-02-10 10:10:00,122.28,122.49,122.21,122.48,3822.0,111.4436,111.635,111.3798,111.6259,3822.0
2022-02-10 10:15:00,122.55,122.76,122.45,122.69,35932.0,111.6897,111.8811,111.5986,111.8173,35932.0
2022-02-10 10:20:00,122.67,122.67,121.98,122.28,20441.0,111.7991,111.7991,111.1702,111.4436,20441.0
2022-02-10 10:25:00,122.28,122.47,122.18,122.3,16825.0,111.4436,111.6168,111.3525,111.4618,16825.0
2022-02-10 10:30:00,122.28,122.39,122.19,122.26,10658.0,111.4436,111.5439,111.3616,111.4254,10658.0
2022-02-10 10:35:00,122.27,122.57,122.26,122.54,11094.0,111.4345,111.7079,111.4254,111.6806,11094.0
2022-02-10 10:40:00,122.62,122.94,122.61,122.87,26796.0,111.7535,112.0451,111.7444,111.9813,26796.0
2022-02-10 10:45:00,122.81,122.85,122.44,122.75,27960.0,111.9267,111.9631,111.5894,111.872,27960.0
2022-02-10 10:50:00,122.73,122.74,122.28,122.33,16873.0,111.8537,111.8629,111.4436,111.4892,16873.0
2022-02-10 10:55:00,122.32,122.36,122.05,122.05,25575.0,111.4801,111.5165,111.234,111.234,25575.0
2022-02-10 11:00:00,122.0,122.2,121.82,122.07,19100.0,111.1884,111.3707,111.0244,111.2522,19100.0
2022-02-10 11:05:00,122.05,122.27,121.96,122.03,24542.0,111.234,111.4345,111.152,111.2158,24542.0
2022-02-10 11:10:00,122.02,122.22,122.01,122.15,25593.0,111.2067,111.3889,111.1975,111.3251,25593.0
2022-02-10 11:15:00,122.15,122.34,122.13,122.32,22420.0,111.3251,111.4983,111.3069,111.4801,22420.0
2022-02-10 11:20:00,122.32,122.33,121.94,122.13,40861.0,111.4801,111.4892,111.1337,111.3069,40861.0
2022-02-10 11:25:00,122.13,122.18,122.01,122.03,38513.0,111.3069,111.3525,111.1975,111.2158,38513.0
2022-02-10 11:30:00,122.03,122.07,121.74,121.82,57862.0,111.2158,111.2522,110.9515,111.0244,57862.0
2022-02-10 11:35:00,121.79,122.03,121.77,122.01,48053.0,110.997,111.2158,110.9788,111.1975,48053.0
2022-02-10 11:40:00,122.03,122.03,121.72,121.98,32795.0,111.2158,111.2158,110.9332,111.1702,32795.0
2022-02-10 11:45:00,121.99,122.28,121.97,122.21,13273.0,111.1793,111.4436,111.1611,111.3798,13273.0
2022-02-10 11:50:00,122.16,122.4,122.1,122.35,4969.0,111.3343,111.553,111.2796,111.5074,4969.0
2022-02-10 11:55:00,122.4,122.53,122.38,122.4,5382.0,111.553,111.6715,111.5348,111.553,5382.0
2022-02-10 12:00:00,122.4,122.43,122.34,122.36,4943.0,111.553,111.5803,111.4983,111.5165,4943.0
2022-02-10 12:05:00,122.41,122.46,122.2,122.23,5276.0,111.5621,111.6077,111.3707,111.398,5276.0
2022-02-10 12:10:00,122.21,122.34,122.2,122.2,4816.0,111.3798,111.4983,111.3707,111.3707,4816.0
2022-02-10 12:15:00,122.1,122.3,122.06,122.29,3974.0,111.2796,111.4618,111.2431,111.4527,3974.0
2022-02-10 12:20:00,122.25,122.33,122.19,122.26,3304.0,111.4163,111.4892,111.3616,111.4254,3304.0
2022-02-10 12:25:00,122.25,122.3,122.25,122.27,2920.0,111.4163,111.4618,111.4163,111.4345,2920.0
2022-02-10 12:30:00,122.26,122.38,122.26,122.26,4141.0,111.4254,111.5348,111.4254,111.4254,4141.0
2022-02-10 12:35:00,122.27,122.51,122.26,122.48,5850.0,111.4345,111.6532,111.4254,111.6259,5850.0
2022-02-10 12:40:00,122.46,122.62,122.46,122.52,2054.0,111.6077,111.7535,111.6077,111.6624,2054.0
2022-02-10 12:45:00,122.55,122.55,121.42,121.59,11283.0,111.6897,111.6897,110.6598,110.8148,11283.0
2022-02-10 12:50:00,121.59,121.59,121.29,121.46,9137.0,110.8148,110.8148,110.5414,110.6963,9137.0
2022-02-10 12:55:00,121.35,121.53,121.29,121.53,4030.0,110.596,110.7601,110.5414,110.7601,4030.0
2022-02-10 13:00:00,121.48,121.55,121.27,121.36,3000.0,110.7145,110.7783,110.5231,110.6051,3000.0
2022-02-10 13:05:00,121.39,121.51,121.35,121.36,3996.0,110.6325,110.7419,110.596,110.6051,3996.0
2022-02-10 13:10:00,121.39,121.48,121.27,121.35,5514.0,110.6325,110.7145,110.5231,110.596,5514.0
2022-02-10 13:15:00,121.22,121.23,120.88,120.95,3920.0,110.4776,110.4867,110.1677,110.2315,3920.0
2022-02-10 13:20:00,120.94,121.05,120.89,120.97,9351.0,110.2224,110.3226,110.1768,110.2497,9351.0
2022-02-10 13:25:00,120.92,120.92,120.82,120.82,1901.0,110.2041,110.2041,110.113,110.113,1901.0
2022-02-10 13:30:00,120.69,120.77,120.49,120.5,19343.0,109.9945,110.0674,109.8122,109.8214,19343.0
2022-02-10 13:35:00,120.5,120.68,120.42,120.68,13331.0,109.8214,109.9854,109.7485,109.9854,13331.0
2022-02-10 13:40:00,120.63,120.82,120.6,120.72,9643.0,109.9398,110.113,109.9125,110.0219,9643.0
2022-02-10 13:45:00,120.68,120.68,120.4,120.44,4188.0,109.9854,109.9854,109.7302,109.7667,4188.0
2022-02-10 13:50:00,120.48,120.54,120.41,120.46,3341.0,109.8031,109.8578,109.7393,109.7849,3341.0
2022-02-10 13:55:00,120.39,120.54,120.24,120.53,7286.0,109.7211,109.8578,109.5844,109.8487,7286.0
2022-02-10 14:00:00,120.59,120.59,120.25,120.25,4990.0,109.9034,109.9034,109.5935,109.5935,4990.0
2022-02-10 14:05:00,120.24,120.55,120.13,120.48,12102.0,109.5844,109.8669,109.4842,109.8031,12102.0
2022-02-10 14:10:00,120.58,120.58,120.21,120.42,12072.0,109.8943,109.8943,109.5571,109.7485,12072.0
2022-02-10 14:15:00,120.45,120.52,120.35,120.49,32286.0,109.7758,109.8396,109.6847,109.8122,32286.0
2022-02-10 14:20:00,120.52,120.64,120.39,120.64,15422.0,109.8396,109.949,109.7211,109.949,15422.0
2022-02-10 14:25:00,120.65,120.77,120.58,120.58,14549.0,109.9581,110.0674,109.8943,109.8943,14549.0
2022-02-10 14:30:00,120.58,120.61,120.4,120.41,5690.0,109.8943,109.9216,109.7302,109.7393,5690.0
2022-02-10 14:35:00,120.44,120.72,120.44,120.58,4662.0,109.7667,110.0219,109.7667,109.8943,4662.0
2022-02-10 14:40:00,120.56,120.83,120.56,120.61,10426.0,109.876,110.1221,109.876,109.9216,10426.0
2022-02-10 14:45:00,120.67,120.83,120.54,120.6,5050.0,109.9763,110.1221,109.8578,109.9125,5050.0
2022-02-10 14:50:00,120.62,120.66,120.38,120.41,17963.0,109.9307,109.9672,109.712,109.7393,17963.0
2022-02-10 14:55:00,120.44,120.44,120.06,120.15,7397.0,109.7667,109.7667,109.4204,109.5024,7397.0
2022-02-10 15:00:00,120.21,120.27,120.05,120.24,5239.0,109.5571,109.6117,109.4112,109.5844,5239.0
2022-02-10 15:05:00,120.19,120.49,120.17,120.49,7922.0,109.5388,109.8122,109.5206,109.8122,7922.0
2022-02-10 15:10:00,120.51,120.82,120.48,120.8,15038.0,109.8305,110.113,109.8031,110.0948,15038.0
2022-02-10 15:15:00,120.84,121.13,120.83,120.89,34500.0,110.1312,110.3955,110.1221,110.1768,34500.0
2022-02-10 15:20:00,120.92,121.05,120.58,120.67,12009.0,110.2041,110.3226,109.8943,109.9763,12009.0
2022-02-10 15:25:00,120.69,120.73,120.53,120.59,14438.0,109.9945,110.031,109.8487,109.9034,14438.0
2022-02-10 15:30:00,120.57,120.59,120.27,120.27,14162.0,109.8852,109.9034,109.6117,109.6117,14162.0
2022-02-10 15:35:00,120.28,120.4,120.21,120.27,13719.0,109.6209,109.7302,109.5571,109.6117,13719.0
2022-02-10 15:40:00,120.28,120.39,120.1,120.19,13763.0,109.6209,109.7211,109.4568,109.5388,13763.0
2022-02-10 15:45:00,120.16,120.16,119.97,120.08,21395.0,109.5115,109.5115,109.3383,109.4386,21395.0
2022-02-10 15:50:00,120.08,120.47,119.85,120.27,56520.0,109.4386,109.794,109.229,109.6117,56520.0
2022-02-10 15:55:00,120.35,120.83,120.35,120.41,114154.0,109.6847,110.1221,109.6847,109.7393,114154.0
2022-02-11 09:30:00,119.58,120.71,119.58,120.58,16037.0,108.9829,110.0128,108.9829,109.8943,16037.0
2022-02-11 09:35:00,120.38,120.45,120.16,120.2,2675.0,109.712,109.7758,109.5115,109.5479,2675.0
2022-02-11 09:40:00,120.32,120.58,120.31,120.58,5131.0,109.6573,109.8943,109.6482,109.8943,5131.0
2022-02-11 09:45:00,120.59,121.22,120.58,121.06,4794.0,109.9034,110.4776,109.8943,110.3317,4794.0
2022-02-11 09:50:00,121.11,121.15,120.97,121.1,2426.0,110.3773,110.4138,110.2497,110.3682,2426.0
2022-02-11 09:55:00,121.06,121.11,120.44,120.67,5380.0,110.3317,110.3773,109.7667,109.9763,5380.0
2022-02-11 10:00:00,120.57,120.73,120.39,120.67,8064.0,109.8852,110.031,109.7211,109.9763,8064.0
2022-02-11 10:05:00,120.62,120.92,120.62,120.87,4886.0,109.9307,110.2041,109.9307,110.1586,4886.0
2022-02-11 10:10:00,120.85,120.89,120.44,120.54,6477.0,110.1403,110.1768,109.7667,109.8578,6477.0
2022-02-11 10:15:00,120.61,120.61,120.31,120.46,2866.0,109.9216,109.9216,109.6482,109.7849,2866.0
2022-02-11 10:20:00,120.52,120.55,120.41,120.49,3922.0,109.8396,109.8669,109.7393,109.8122,3922.0
2022-02-11 10:25:00,120.43,120.6,120.36,120.44,6909.0,109.7576,109.9125,109.6938,109.7667,6909.0
2022-02-11 10:30:00,120.46,120.74,120.36,120.37,5256.0,109.7849,110.0401,109.6938,109.7029,5256.0
2022-02-11 10:35:00,120.42,120.76,120.36,120.72,6474.0,109.7485,110.0583,109.6938,110.0219,6474.0
2022-02-11 10:40:00,120.77,120.83,120.69,120.77,7779.0,110.0674,110.1221,109.9945,110.0674,7779.0
2022-02-11 10:45:00,120.71,120.79,120.64,120.73,6062.0,110.0128,110.0857,109.949,110.031,6062.0
2022-02-11 10:50:00,120.77,120.8,120.53,120.65,7973.0,110.0674,110.0948,109.8487,109.9581,7973.0
2022-02-11 10:55:00,120.7,120.83,120.58,120.62,18544.0,110.0036,110.1221,109.8943,109.9307,18544.0
2022-02-11 11:00:00,120.6,121.02,120.49,121.02,6289.0,109.9125,110.2953,109.8122,110.2953,6289.0
2022-02-11 11:05:00,121.01,121.1,120.65,120.66,8054.0,110.2862,110.3682,109.9581,109.9672,8054.0
2022-02-11 11:10:00,120.69,120.71,120.54,120.61,7309.0,109.9945,110.0128,109.8578,109.9216,7309.0
2022-02-11 11:15:00,120.54,120.58,120.25,120.27,7035.0,109.8578,109.8943,109.5935,109.6117,7035.0
2022-02-11 11:20:00,120.32,120.62,120.32,120.5,5184.0,109.6573,109.9307,109.6573,109.8214,5184.0
2022-02-11 11:25:00,120.49,120.5,120.27,120.31,9688.0,109.8122,109.8214,109.6117,109.6482,9688.0
2022-02-11 11:30:00,120.38,120.51,120.22,120.22,8029.0,109.712,109.8305,109.5662,109.5662,8029.0
2022-02-11 11:35:00,120.27,120.32,120.09,120.15,27175.0,109.6117,109.6573,109.4477,109.5024,27175.0
2022-02-11 11:40:00,120.18,120.18,120.03,120.09,4489.0,109.5297,109.5297,109.393,109.4477,4489.0
2022-02-11 11:45:00,120.11,120.22,120.05,120.22,4077.0,109.4659,109.5662,109.4112,109.5662,4077.0
2022-02-11 11:50:00,120.21,120.24,120.0,120.18,5862.0,109.5571,109.5844,109.3657,109.5297,5862.0
2022-02-11 11:55:00,120.23,120.45,120.18,120.35,4206.0,109.5753,109.7758,109.5297,109.6847,4206.0
2022-02-11 12:00:00,120.28,120.51,120.23,120.51,5634.0,109.6209,109.8305,109.5753,109.8305,5634.0
2022-02-11 12:05:00,120.52,120.53,120.32,120.46,4485.0,109.8396,109.8487,109.6573,109.7849,4485.0
2022-02-11 12:10:00,120.35,120.49,120.29,120.29,30114.0,109.6847,109.8122,109.63,109.63,30114.0
2022-02-11 12:15:00,120.3,120.34,120.08,120.14,7077.0,109.6391,109.6755,109.4386,109.4933,7077.0
2022-02-11 12:20:00,120.19,120.31,120.18,120.3,2332.0,109.5388,109.6482,109.5297,109.6391,2332.0
2022-02-11 12:25:00,120.27,120.36,120.22,120.28,5900.0,109.6117,109.6938,109.5662,109.6209,5900.0
2022-02-11 12:30:00,120.25,120.3,120.2,120.28,6316.0,109.5935,109.6391,109.5479,109.6209,6316.0
2022-02-11 12:35:00,120.3,120.36,120.24,120.28,7263.0,109.6391,109.6938,109.5844,109.6209,7263.0
2022-02-11 12:40:00,120.3,120.33,120.22,120.26,4705.0,109.6391,109.6664,109.5662,109.6026,4705.0
2022-02-11 12:45:00,120.23,120.34,120.16,120.34,3744.0,109.5753,109.6755,109.5115,109.6755,3744.0
2022-02-11 12:50:00,120.31,120.32,120.08,120.08,3900.0,109.6482,109.6573,109.4386,109.4386,3900.0
2022-02-11 12:55:00,120.15,120.3,120.15,120.29,3650.0,109.5024,109.6391,109.5024,109.63,3650.0
2022-02-11 13:00:00,120.3,120.33,120.18,120.24,9382.0,109.6391,109.6664,109.5297,109.5844,9382.0
2022-02-11 13:05:00,120.25,120.47,120.25,120.38,6362.0,109.5935,109.794,109.5935,109.712,6362.0
2022-02-11 13:10:00,120.36,120.36,120.23,120.29,5399.0,109.6938,109.6938,109.5753,109.63,5399.0
2022-02-11 13:15:00,120.3,120.35,120.25,120.34,16791.0,109.6391,109.6847,109.5935,109.6755,16791.0
2022-02-11 13:20:00,120.33,120.33,120.25,120.3,8429.0,109.6664,109.6664,109.5935,109.6391,8429.0
2022-02-11 13:25:00,120.28,120.29,120.14,120.16,7252.0,109.6209,109.63,109.4933,109.5115,7252.0
2022-02-11 13:30:00,120.12,120.16,119.77,119.78,10322.0,109.475,109.5115,109.1561,109.1652,10322.0
2022-02-11 13:35:00,119.77,119.77,119.33,119.36,17113.0,109.1561,109.1561,108.755,108.7824,17113.0
2022-02-11 13:40:00,119.38,119.64,119.34,119.5,21110.0,108.8006,109.0376,108.7642,108.91,21110.0
2022-02-11 13:45:00,119.5,119.5,119.13,119.44,39655.0,108.91,108.91,108.5728,108.8553,39655.0
2022-02-11 13:50:00,119.43,119.73,119.38,119.73,7205.0,108.8462,109.1196,108.8006,109.1196,7205.0
2022-02-11 13:55:00,119.61,119.63,119.46,119.58,9800.0,109.0102,109.0285,108.8735,108.9829,9800.0
2022-02-11 14:00:00,119.47,119.63,119.29,119.52,19013.0,108.8826,109.0285,108.7186,108.9282,19013.0
2022-02-11 14:05:00,119.5,119.81,119.34,119.52,75129.0,108.91,109.1925,108.7642,108.9282,75129.0
2022-02-11 14:10:00,119.51,119.85,119.43,119.81,22516.0,108.9191,109.229,108.8462,109.1925,22516.0
2022-02-11 14:15:00,119.86,120.32,119.86,120.21,17603.0,109.2381,109.6573,109.2381,109.5571,17603.0
2022-02-11 14:20:00,120.08,120.21,119.85,119.89,7194.0,109.4386,109.5571,109.229,109.2654,7194.0
2022-02-11 14:25:00,119.85,119.85,119.5,119.51,4684.0,109.229,109.229,108.91,108.9191,4684.0
2022-02-11 14:30:00,119.58,120.0,119.5,119.98,11050.0,108.9829,109.3657,108.91,109.3474,11050.0
2022-02-11 14:35:00,119.92,120.03,119.63,119.63,47571.0,109.2928,109.393,109.0285,109.0285,47571.0
2022-02-11 14:40:00,119.7,119.78,119.45,119.46,7578.0,109.0923,109.1652,108.8644,108.8735,7578.0
2022-02-11 14:45:00,119.55,119.65,119.36,119.5,3130.0,108.9555,109.0467,108.7824,108.91,3130.0
2022-02-11 14:50:00,119.35,119.46,119.19,119.4,5970.0,108.7733,108.8735,108.6275,108.8188,5970.0
2022-02-11 14:55:00,119.43,119.64,119.43,119.56,6009.0,108.8462,109.0376,108.8462,108.9647,6009.0
2022-02-11 15:00:00,119.58,120.06,119.54,119.94,5871.0,108.9829,109.4204,108.9464,109.311,5871.0
2022-02-11 15:05:00,119.96,120.04,119.58,119.61,4888.0,109.3292,109.4021,108.9829,109.0102,4888.0
2022-02-11 15:10:00,119.61,119.61,119.42,119.46,10774.0,109.0102,109.0102,108.8371,108.8735,10774.0
2022-02-11 15:15:00,119.48,119.78,119.26,119.26,11946.0,108.8918,109.1652,108.6912,108.6912,11946.0
2022-02-11 15:20:00,119.32,119.4,119.1,119.2,9874.0,108.7459,108.8188,108.5454,108.6366,9874.0
2022-02-11 15:25:00,119.21,119.39,119.16,119.37,9938.0,108.6457,108.8097,108.6001,108.7915,9938.0
2022-02-11 15:30:00,119.34,119.37,118.95,119.23,11306.0,108.7642,108.7915,108.4087,108.6639,11306.0
2022-02-11 15:35:00,119.17,119.27,118.91,118.91,10722.0,108.6092,108.7004,108.3723,108.3723,10722.0
2022-02-11 15:40:00,118.97,119.02,118.66,118.88,21841.0,108.4269,108.4725,108.1444,108.3449,21841.0
2022-02-11 15:45:00,118.9,119.41,118.89,119.41,22043.0,108.3632,108.828,108.354,108.828,22043.0
2022-02-11 15:50:00,119.42,119.42,118.95,119.11,41013.0,108.8371,108.8371,108.4087,108.5545,41013.0
2022-02-11 15:55:00,119.15,119.44,118.87,118.88,95702.0,108.591,108.8553,108.3358,108.3449,95702.0
2022-02-14 09:30:00,119.1,119.34,118.2,118.85,25075.0,108.5454,108.7642,107.7252,108.3176,25075.0
2022-02-14 09:35:00,118.84,119.23,118.72,119.23,4300.0,108.3085,108.6639,108.1991,108.6639,4300.0
2022-02-14 09:40:00,119.23,119.32,118.65,118.69,15502.0,108.6639,108.7459,108.1353,108.1718,15502.0
2022-02-14 09:45:00,118.65,118.7,118.18,118.7,12504.0,108.1353,108.1809,107.707,108.1809,12504.0
2022-02-14 09:50:00,118.76,118.83,118.57,118.8,8800.0,108.2356,108.2994,108.0624,108.272,8800.0
2022-02-14 09:55:00,118.76,118.8,118.64,118.73,22346.0,108.2356,108.272,108.1262,108.2082,22346.0
2022-02-14 10:00:00,118.71,118.73,118.01,118.14,27450.0,108.19,108.2082,107.552,107.6705,27450.0
2022-02-14 10:05:00,118.07,118.17,117.94,118.09,40783.0,107.6067,107.6978,107.4882,107.6249,40783.0
2022-02-14 10:10:00,118.04,118.39,118.04,118.28,19768.0,107.5794,107.8983,107.5794,107.7981,19768.0
2022-02-14 10:15:00,118.28,118.33,117.8,118.25,59519.0,107.7981,107.8437,107.3606,107.7708,59519.0
2022-02-14 10:20:00,118.19,118.57,118.19,118.47,19940.0,107.7161,108.0624,107.7161,107.9713,19940.0
2022-02-14 10:25:00,118.53,118.55,118.29,118.45,29277.0,108.0259,108.0442,107.8072,107.953,29277.0
2022-02-14 10:30:00,118.48,118.62,118.12,118.4,37525.0,107.9804,108.108,107.6523,107.9075,37525.0
2022-02-14 10:35:00,118.34,118.37,117.91,117.99,19035.0,107.8528,107.8801,107.4609,107.5338,19035.0
2022-02-14 10:40:00,118.02,118.25,117.89,118.09,36455.0,107.5611,107.7708,107.4427,107.6249,36455.0
2022-02-14 10:45:00,118.06,118.14,118.0,118.07,31774.0,107.5976,107.6705,107.5429,107.6067,31774.0
2022-02-14 10:50:00,118.09,118.11,117.88,117.91,50684.0,107.6249,107.6432,107.4335,107.4609,50684.0
2022-02-14 10:55:00,117.92,118.12,117.84,117.86,39985.0,107.47,107.6523,107.3971,107.4153,39985.0
2022-02-14 11:00:00,117.86,117.94,117.8,117.88,58168.0,107.4153,107.4882,107.3606,107.4335,58168.0
2022-02-14 11:05:00,117.86,117.94,117.55,117.57,28899.0,107.4153,107.4882,107.1328,107.151,28899.0
2022-02-14 11:10:00,117.6,117.63,117.39,117.46,23953.0,107.1784,107.2057,106.987,107.0508,23953.0
2022-02-14 11:15:00,117.46,117.73,117.46,117.7,4874.0,107.0508,107.2968,107.0508,107.2695,4874.0
2022-02-14 11:20:00,117.7,117.76,117.57,117.73,5821.0,107.2695,107.3242,107.151,107.2968,5821.0
2022-02-14 11:25:00,117.73,117.95,117.66,117.95,9218.0,107.2968,107.4973,107.233,107.4973,9218.0
2022-02-14 11:30:00,117.94,117.99,117.7,117.8,19658.0,107.4882,107.5338,107.2695,107.3606,19658.0
2022-02-14 11:35:00,117.83,117.86,117.64,117.74,13502.0,107.388,107.4153,107.2148,107.306,13502.0
2022-02-14 11:40:00,117.7,117.85,117.7,117.8,4641.0,107.2695,107.4062,107.2695,107.3606,4641.0
2022-02-14 11:45:00,117.8,117.96,117.8,117.95,4874.0,107.3606,107.5065,107.3606,107.4973,4874.0
2022-02-14 11:50:00,117.97,117.97,117.82,117.97,29883.0,107.5156,107.5156,107.3789,107.5156,29883.0
2022-02-14 11:55:00,117.99,118.09,117.99,118.09,16465.0,107.5338,107.6249,107.5338,107.6249,16465.0
2022-02-14 12:00:00,118.09,118.18,118.0,118.16,5763.0,107.6249,107.707,107.5429,107.6887,5763.0
2022-02-14 12:05:00,118.14,118.14,118.06,118.09,4586.0,107.6705,107.6705,107.5976,107.6249,4586.0
2022-02-14 12:10:00,118.11,118.28,118.11,118.28,13268.0,107.6432,107.7981,107.6432,107.7981,13268.0
2022-02-14 12:15:00,118.34,118.42,118.28,118.38,7115.0,107.8528,107.9257,107.7981,107.8892,7115.0
2022-02-14 12:20:00,118.39,118.52,118.32,118.5,9111.0,107.8983,108.0168,107.8346,107.9986,9111.0
2022-02-14 12:25:00,118.52,118.54,118.3,118.4,18391.0,108.0168,108.0351,107.8163,107.9075,18391.0
2022-02-14 12:30:00,118.42,118.49,118.35,118.36,8070.0,107.9257,107.9895,107.8619,107.871,8070.0
2022-02-14 12:35:00,118.38,118.42,118.34,118.39,26558.0,107.8892,107.9257,107.8528,107.8983,26558.0
2022-02-14 12:40:00,118.42,118.47,118.4,118.43,7210.0,107.9257,107.9713,107.9075,107.9348,7210.0
2022-02-14 12:45:00,118.38,118.49,118.35,118.48,11625.0,107.8892,107.9895,107.8619,107.9804,11625.0
2022-02-14 12:50:00,118.46,118.57,118.42,118.56,11807.0,107.9621,108.0624,107.9257,108.0533,11807.0
2022-02-14 12:55:00,118.56,118.79,118.53,118.77,9609.0,108.0533,108.2629,108.0259,108.2447,9609.0
2022-02-14 13:00:00,118.8,118.8,118.7,118.76,2997.0,108.272,108.272,108.1809,108.2356,2997.0
2022-02-14 13:05:00,118.79,118.8,118.61,118.64,7872.0,108.2629,108.272,108.0989,108.1262,7872.0
2022-02-14 13:10:00,118.64,118.65,118.52,118.52,13361.0,108.1262,108.1353,108.0168,108.0168,13361.0
2022-02-14 13:15:00,118.52,118.7,118.46,118.64,8079.0,108.0168,108.1809,107.9621,108.1262,8079.0
2022-02-14 13:20:00,118.6,118.72,118.43,118.46,9362.0,108.0897,108.1991,107.9348,107.9621,9362.0
2022-02-14 13:25:00,118.43,118.53,118.27,118.31,22707.0,107.9348,108.0259,107.789,107.8254,22707.0
2022-02-14 13:30:00,118.29,118.36,118.18,118.31,25831.0,107.8072,107.871,107.707,107.8254,25831.0
2022-02-14 13:35:00,118.37,118.42,118.3,118.38,6215.0,107.8801,107.9257,107.8163,107.8892,6215.0
2022-02-14 13:40:00,118.37,118.39,118.23,118.27,5657.0,107.8801,107.8983,107.7525,107.789,5657.0
2022-02-14 13:45:00,118.21,118.31,118.02,118.18,16951.0,107.7343,107.8254,107.5611,107.707,16951.0
2022-02-14 13:50:00,118.17,118.2,117.55,117.55,44690.0,107.6978,107.7252,107.1328,107.1328,44690.0
2022-02-14 13:55:00,117.47,117.85,117.47,117.62,35990.0,107.0599,107.4062,107.0599,107.1966,35990.0
2022-02-14 14:00:00,117.61,117.75,117.34,117.49,37035.0,107.1875,107.3151,106.9414,107.0781,37035.0
2022-02-14 14:05:00,117.48,117.54,117.3,117.46,44328.0,107.069,107.1237,106.9049,107.0508,44328.0
2022-02-14 14:10:00,117.46,117.76,117.36,117.67,36704.0,107.0508,107.3242,106.9596,107.2422,36704.0
2022-02-14 14:15:00,117.63,117.69,117.56,117.62,6794.0,107.2057,107.2604,107.1419,107.1966,6794.0
2022-02-14 14:20:00,117.66,117.75,117.61,117.65,12966.0,107.233,107.3151,107.1875,107.2239,12966.0
2022-02-14 14:25:00,117.65,118.28,117.54,118.12,25306.0,107.2239,107.7981,107.1237,107.6523,25306.0
2022-02-14 14:30:00,118.12,118.18,117.87,118.18,11515.0,107.6523,107.707,107.4244,107.707,11515.0
2022-02-14 14:35:00,118.23,118.32,118.03,118.03,6239.0,107.7525,107.8346,107.5703,107.5703,6239.0
2022-02-14 14:40:00,118.09,118.23,118.03,118.15,7247.0,107.6249,107.7525,107.5703,107.6796,7247.0
2022-02-14 14:45:00,118.08,118.22,118.02,118.11,6198.0,107.6158,107.7434,107.5611,107.6432,6198.0
2022-02-14 14:50:00,118.1,118.52,118.09,118.21,4387.0,107.634,108.0168,107.6249,107.7343,4387.0
2022-02-14 14:55:00,118.31,118.4,118.19,118.39,6761.0,107.8254,107.9075,107.7161,107.8983,6761.0
2022-02-14 15:00:00,118.41,118.47,118.31,118.37,9194.0,107.9166,107.9713,107.8254,107.8801,9194.0
2022-02-14 15:05:00,118.35,118.36,118.05,118.36,28022.0,107.8619,107.871,107.5885,107.871,28022.0
2022-02-14 15:10:00,118.37,118.56,118.26,118.55,4570.0,107.8801,108.0533,107.7799,108.0442,4570.0
2022-02-14 15:15:00,118.54,118.62,118.39,118.41,7703.0,108.0351,108.108,107.8983,107.9166,7703.0
2022-02-14 15:20:00,118.41,118.68,118.32,118.54,8006.0,107.9166,108.1626,107.8346,108.0351,8006.0
2022-02-14 15:25:00,118.55,118.67,118.47,118.54,5755.0,108.0442,108.1535,107.9713,108.0351,5755.0
2022-02-14 15:30:00,118.53,118.78,118.45,118.74,11116.0,108.0259,108.2538,107.953,108.2173,11116.0
2022-02-14 15:35:00,118.72,118.81,118.6,118.64,15230.0,108.1991,108.2811,108.0897,108.1262,15230.0
2022-02-14 15:40:00,118.65,118.68,118.42,118.62,16496.0,108.1353,108.1626,107.9257,108.108,16496.0
2022-02-14 15:45:00,118.6,118.79,118.32,118.65,18154.0,108.0897,108.2629,107.8346,108.1353,18154.0
2022-02-14 15:50:00,118.58,118.74,118.44,118.53,62955.0,108.0715,108.2173,107.9439,108.0259,62955.0
2022-02-14 15:55:00,118.53,118.78,118.41,118.48,88612.0,108.0259,108.2538,107.9166,107.9804,88612.0
2022-02-15 09:30:00,119.66,119.68,119.22,119.63,23333.0,109.0558,109.074,108.6548,109.0285,23333.0
2022-02-15 09:35:00,119.68,119.78,119.36,119.56,6712.0,109.074,109.1652,108.7824,108.9647,6712.0
2022-02-15 09:40:00,119.67,119.7,119.47,119.56,2000.0,109.0649,109.0923,108.8826,108.9647,2000.0
2022-02-15 09:45:00,119.51,119.55,119.29,119.29,12411.0,108.9191,108.9555,108.7186,108.7186,12411.0
2022-02-15 09:50:00,119.28,119.42,119.14,119.42,9773.0,108.7095,108.8371,108.5819,108.8371,9773.0
2022-02-15 09:55:00,119.43,119.43,119.2,119.29,6738.0,108.8462,108.8462,108.6366,108.7186,6738.0
2022-02-15 10:00:00,119.38,119.44,118.96,119.04,7208.0,108.8006,108.8553,108.4178,108.4907,7208.0
2022-02-15 10:05:00,119.07,119.14,118.96,119.12,2490.0,108.5181,108.5819,108.4178,108.5637,2490.0
2022-02-15 10:10:00,119.06,119.07,118.83,118.88,3837.0,108.509,108.5181,108.2994,108.3449,3837.0
2022-02-15 10:15:00,118.88,119.15,118.88,119.05,11372.0,108.3449,108.591,108.3449,108.4999,11372.0
2022-02-15 10:20:00,119.02,119.18,118.93,119.03,10129.0,108.4725,108.6183,108.3905,108.4816,10129.0
2022-02-15 10:25:00,119.05,119.4,119.05,119.4,37939.0,108.4999,108.8188,108.4999,108.8188,37939.0
2022-02-15 10:30:00,119.4,119.47,119.36,119.43,4693.0,108.8188,108.8826,108.7824,108.8462,4693.0
2022-02-15 10:35:00,119.46,119.7,119.46,119.62,6680.0,108.8735,109.0923,108.8735,109.0193,6680.0
2022-02-15 10:40:00,119.61,119.7,119.61,119.68,5908.0,109.0102,109.0923,109.0102,109.074,5908.0
2022-02-15 10:45:00,119.67,119.86,119.63,119.86,15627.0,109.0649,109.2381,109.0285,109.2381,15627.0
2022-02-15 10:50:00,119.89,119.9,119.74,119.81,11083.0,109.2654,109.2745,109.1287,109.1925,11083.0
2022-02-15 10:55:00,119.81,119.9,119.72,119.73,4802.0,109.1925,109.2745,109.1105,109.1196,4802.0
2022-02-15 11:00:00,119.68,119.74,119.56,119.56,3347.0,109.074,109.1287,108.9647,108.9647,3347.0
2022-02-15 11:05:00,119.58,119.86,119.54,119.83,9506.0,108.9829,109.2381,108.9464,109.2107,9506.0
2022-02-15 11:10:00,119.82,119.82,119.6,119.75,3268.0,109.2016,109.2016,109.0011,109.1378,3268.0
2022-02-15 11:15:00,119.71,119.71,119.57,119.59,9537.0,109.1014,109.1014,108.9738,108.992,9537.0
2022-02-15 11:20:00,119.57,119.64,119.44,119.44,18466.0,108.9738,109.0376,108.8553,108.8553,18466.0
2022-02-15 11:25:00,119.4,119.4,119.15,119.3,9953.0,108.8188,108.8188,108.591,108.7277,9953.0
2022-02-15 11:30:00,119.35,119.41,119.27,119.37,1495.0,108.7733,108.828,108.7004,108.7915,1495.0
2022-02-15 11:35:00,119.37,119.41,119.27,119.29,6486.0,108.7915,108.828,108.7004,108.7186,6486.0
2022-02-15 11:40:00,119.28,119.37,119.18,119.2,11281.0,108.7095,108.7915,108.6183,108.6366,11281.0
2022-02-15 11:45:00,119.16,119.34,119.14,119.27,4500.0,108.6001,108.7642,108.5819,108.7004,4500.0
2022-02-15 11:50:00,119.3,119.32,119.16,119.3,12097.0,108.7277,108.7459,108.6001,108.7277,12097.0
2022-02-15 11:55:00,119.3,119.4,119.28,119.37,3650.0,108.7277,108.8188,108.7095,108.7915,3650.0
2022-02-15 12:00:00,119.38,119.4,119.24,119.3,6220.0,108.8006,108.8188,108.673,108.7277,6220.0
2022-02-15 12:05:00,119.3,119.43,119.28,119.34,7828.0,108.7277,108.8462,108.7095,108.7642,7828.0
2022-02-15 12:10:00,119.35,119.48,119.33,119.33,12161.0,108.7733,108.8918,108.755,108.755,12161.0
2022-02-15 12:15:00,119.34,119.37,119.22,119.23,23763.0,108.7642,108.7915,108.6548,108.6639,23763.0
2022-02-15 12:20:00,119.23,119.39,119.23,119.34,32461.0,108.6639,108.8097,108.6639,108.7642,32461.0
2022-02-15 12:25:00,119.36,119.39,119.32,119.37,10586.0,108.7824,108.8097,108.7459,108.7915,10586.0
2022-02-15 12:30:00,119.36,119.45,119.26,119.32,9165.0,108.7824,108.8644,108.6912,108.7459,9165.0
2022-02-15 12:35:00,119.35,119.43,119.31,119.39,24692.0,108.7733,108.8462,108.7368,108.8097,24692.0
2022-02-15 12:40:00,119.39,119.43,119.36,119.43,10466.0,108.8097,108.8462,108.7824,108.8462,10466.0
2022-02-15 12:45:00,119.42,119.44,119.18,119.24,24414.0,108.8371,108.8553,108.6183,108.673,24414.0
2022-02-15 12:50:00,119.24,119.49,119.24,119.46,12461.0,108.673,108.9009,108.673,108.8735,12461.0
2022-02-15 12:55:00,119.49,119.69,119.47,119.63,3605.0,108.9009,109.0831,108.8826,109.0285,3605.0
2022-02-15 13:00:00,119.59,119.69,119.59,119.68,3914.0,108.992,109.0831,108.992,109.074,3914.0
2022-02-15 13:05:00,119.66,119.77,119.64,119.64,2200.0,109.0558,109.1561,109.0376,109.0376,2200.0
2022-02-15 13:10:00,119.7,119.7,119.53,119.56,3000.0,109.0923,109.0923,108.9373,108.9647,3000.0
2022-02-15 13:15:00,119.56,119.62,119.53,119.6,6025.0,108.9647,109.0193,108.9373,109.0011,6025.0
2022-02-15 13:20:00,119.61,119.87,119.61,119.73,8650.0,109.0102,109.2472,109.0102,109.1196,8650.0
2022-02-15 13:25:00,119.79,119.88,119.75,119.84,7222.0,109.1743,109.2563,109.1378,109.2199,7222.0
2022-02-15 13:30:00,119.83,119.93,119.82,119.9,2723.0,109.2107,109.3019,109.2016,109.2745,2723.0
2022-02-15 13:35:00,119.85,119.93,119.85,119.85,3127.0,109.229,109.3019,109.229,109.229,3127.0
2022-02-15 13:40:00,119.87,119.93,119.79,119.79,2665.0,109.2472,109.3019,109.1743,109.1743,2665.0
2022-02-15 13:45:00,119.8,119.8,119.7,119.74,3000.0,109.1834,109.1834,109.0923,109.1287,3000.0
2022-02-15 13:50:00,119.74,119.79,119.66,119.72,4228.0,109.1287,109.1743,109.0558,109.1105,4228.0
2022-02-15 13:55:00,119.7,119.73,119.65,119.68,4884.0,109.0923,109.1196,109.0467,109.074,4884.0
2022-02-15 14:00:00,119.68,119.68,119.59,119.64,5355.0,109.074,109.074,108.992,109.0376,5355.0
2022-02-15 14:05:00,119.6,119.65,119.47,119.57,19908.0,109.0011,109.0467,108.8826,108.9738,19908.0
2022-02-15 14:10:00,119.61,119.64,119.51,119.54,2850.0,109.0102,109.0376,108.9191,108.9464,2850.0
2022-02-15 14:15:00,119.59,119.77,119.57,119.73,9926.0,108.992,109.1561,108.9738,109.1196,9926.0
2022-02-15 14:20:00,119.73,119.74,119.6,119.68,7773.0,109.1196,109.1287,109.0011,109.074,7773.0
2022-02-15 14:25:00,119.64,119.64,119.59,119.62,3272.0,109.0376,109.0376,108.992,109.0193,3272.0
2022-02-15 14:30:00,119.58,119.65,119.54,119.65,22621.0,108.9829,109.0467,108.9464,109.0467,22621.0
2022-02-15 14:35:00,119.68,119.76,119.61,119.61,8566.0,109.074,109.1469,109.0102,109.0102,8566.0
2022-02-15 14:40:00,119.61,119.68,119.4,119.68,10744.0,109.0102,109.074,108.8188,109.074,10744.0
2022-02-15 14:45:00,119.64,119.66,119.51,119.59,5534.0,109.0376,109.0558,108.9191,108.992,5534.0
2022-02-15 14:50:00,119.59,119.74,119.58,119.74,10075.0,108.992,109.1287,108.9829,109.1287,10075.0
2022-02-15 14:55:00,119.76,119.8,119.69,119.71,14105.0,109.1469,109.1834,109.0831,109.1014,14105.0
2022-02-15 15:00:00,119.74,119.77,119.65,119.77,5610.0,109.1287,109.1561,109.0467,109.1561,5610.0
2022-02-15 15:05:00,119.77,119.8,119.69,119.69,5875.0,109.1561,109.1834,109.0831,109.0831,5875.0
2022-02-15 15:10:00,119.7,119.75,119.63,119.71,19007.0,109.0923,109.1378,109.0285,109.1014,19007.0
2022-02-15 15:15:00,119.72,119.76,119.66,119.76,9951.0,109.1105,109.1469,109.0558,109.1469,9951.0
2022-02-15 15:20:00,119.78,119.78,119.6,119.69,9932.0,109.1652,109.1652,109.0011,109.0831,9932.0
2022-02-15 15:25:00,119.7,119.79,119.67,119.78,8094.0,109.0923,109.1743,109.0649,109.1652,8094.0
2022-02-15 15:30:00,119.75,119.75,119.54,119.64,52439.0,109.1378,109.1378,108.9464,109.0376,52439.0
2022-02-15 15:35:00,119.7,119.81,119.45,119.55,40893.0,109.0923,109.1925,108.8644,108.9555,40893.0
2022-02-15 15:40:00,119.55,119.79,119.53,119.72,27597.0,108.9555,109.1743,108.9373,109.1105,27597.0
2022-02-15 15:45:00,119.72,119.79,119.6,119.77,19530.0,109.1105,109.1743,109.0011,109.1561,19530.0
2022-02-15 15:50:00,119.8,120.11,119.77,119.97,53335.0,109.1834,109.4659,109.1561,109.3383,53335.0
2022-02-15 15:55:00,119.98,120.15,119.91,120.11,87411.0,109.3474,109.5024,109.2836,109.4659,87411.0
2022-02-16 09:30:00,119.73,119.73,118.83,119.48,14871.0,109.1196,109.1196,108.2994,108.8918,14871.0
2022-02-16 09:35:00,119.46,119.46,119.11,119.29,1982.0,108.8735,108.8735,108.5545,108.7186,1982.0
2022-02-16 09:40:00,119.28,119.28,119.01,119.1,4372.0,108.7095,108.7095,108.4634,108.5454,4372.0
2022-02-16 09:45:00,119.0,119.36,118.9,118.93,5589.0,108.4543,108.7824,108.3632,108.3905,5589.0
2022-02-16 09:50:00,118.92,118.98,118.47,118.59,10124.0,108.3814,108.4361,107.9713,108.0806,10124.0
2022-02-16 09:55:00,118.56,118.63,118.25,118.36,10142.0,108.0533,108.1171,107.7708,107.871,10142.0
2022-02-16 10:00:00,118.35,118.73,118.34,118.66,21871.0,107.8619,108.2082,107.8528,108.1444,21871.0
2022-02-16 10:05:00,118.68,118.69,118.49,118.66,10755.0,108.1626,108.1718,107.9895,108.1444,10755.0
2022-02-16 10:10:00,118.7,118.74,118.55,118.63,7279.0,108.1809,108.2173,108.0442,108.1171,7279.0
2022-02-16 10:15:00,118.56,118.61,118.45,118.59,10337.0,108.0533,108.0989,107.953,108.0806,10337.0
2022-02-16 10:20:00,118.56,118.75,118.56,118.75,2400.0,108.0533,108.2264,108.0533,108.2264,2400.0
2022-02-16 10:25:00,118.75,118.76,118.6,118.73,3217.0,108.2264,108.2356,108.0897,108.2082,3217.0
2022-02-16 10:30:00,118.77,119.01,118.67,119.0,17096.0,108.2447,108.4634,108.1535,108.4543,17096.0
2022-02-16 10:35:00,119.08,119.16,118.95,119.01,4284.0,108.5272,108.6001,108.4087,108.4634,4284.0
2022-02-16 10:40:00,118.97,119.0,118.77,118.94,7308.0,108.4269,108.4543,108.2447,108.3996,7308.0
2022-02-16 10:45:00,118.94,118.94,118.73,118.73,9495.0,108.3996,108.3996,108.2082,108.2082,9495.0
2022-02-16 10:50:00,118.73,118.77,118.5,118.55,11120.0,108.2082,108.2447,107.9986,108.0442,11120.0
2022-02-16 10:55:00,118.6,118.78,118.47,118.74,22575.0,108.0897,108.2538,107.9713,108.2173,22575.0
2022-02-16 11:00:00,118.74,118.82,118.71,118.82,18021.0,108.2173,108.2902,108.19,108.2902,18021.0
2022-02-16 11:05:00,118.84,118.84,118.63,118.78,78737.0,108.3085,108.3085,108.1171,108.2538,78737.0
2022-02-16 11:10:00,118.8,118.83,118.69,118.73,7106.0,108.272,108.2994,108.1718,108.2082,7106.0
2022-02-16 11:15:00,118.74,118.8,118.5,118.53,5674.0,108.2173,108.272,107.9986,108.0259,5674.0
2022-02-16 11:20:00,118.53,118.78,118.45,118.73,12911.0,108.0259,108.2538,107.953,108.2082,12911.0
2022-02-16 11:25:00,118.74,118.84,118.74,118.84,8578.0,108.2173,108.3085,108.2173,108.3085,8578.0
2022-02-16 11:30:00,118.79,118.82,118.68,118.82,7928.0,108.2629,108.2902,108.1626,108.2902,7928.0
2022-02-16 11:35:00,118.82,118.9,118.77,118.78,17382.0,108.2902,108.3632,108.2447,108.2538,17382.0
2022-02-16 11:40:00,118.78,118.8,118.59,118.69,6262.0,108.2538,108.272,108.0806,108.1718,6262.0
2022-02-16 11:45:00,118.72,118.75,118.62,118.67,3239.0,108.1991,108.2264,108.108,108.1535,3239.0
2022-02-16 11:50:00,118.66,118.79,118.64,118.72,6965.0,108.1444,108.2629,108.1262,108.1991,6965.0
2022-02-16 11:55:00,118.71,118.8,118.71,118.78,2426.0,108.19,108.272,108.19,108.2538,2426.0
2022-02-16 12:00:00,118.76,118.88,118.73,118.81,8181.0,108.2356,108.3449,108.2082,108.2811,8181.0
2022-02-16 12:05:00,118.81,118.92,118.78,118.8,4707.0,108.2811,108.3814,108.2538,108.272,4707.0
2022-02-16 12:10:00,118.79,118.83,118.72,118.79,7605.0,108.2629,108.2994,108.1991,108.2629,7605.0
2022-02-16 12:15:00,118.8,118.96,118.78,118.96,4135.0,108.272,108.4178,108.2538,108.4178,4135.0
2022-02-16 12:20:00,119.0,119.07,118.96,119.06,3899.0,108.4543,108.5181,108.4178,108.509,3899.0
2022-02-16 12:25:00,119.05,119.18,119.05,119.08,5343.0,108.4999,108.6183,108.4999,108.5272,5343.0
2022-02-16 12:30:00,119.03,119.03,118.59,118.59,5932.0,108.4816,108.4816,108.0806,108.0806,5932.0
2022-02-16 12:35:00,118.62,118.84,118.62,118.84,10634.0,108.108,108.3085,108.108,108.3085,10634.0
2022-02-16 12:40:00,118.84,119.0,118.84,118.84,4663.0,108.3085,108.4543,108.3085,108.3085,4663.0
2022-02-16 12:45:00,118.88,118.97,118.87,118.87,16643.0,108.3449,108.4269,108.3358,108.3358,16643.0
2022-02-16 12:50:00,118.9,118.99,118.85,118.97,14407.0,108.3632,108.4452,108.3176,108.4269,14407.0
2022-02-16 12:55:00,118.96,119.17,118.92,119.16,9740.0,108.4178,108.6092,108.3814,108.6001,9740.0
2022-02-16 13:00:00,119.15,119.16,119.02,119.03,7575.0,108.591,108.6001,108.4725,108.4816,7575.0
2022-02-16 13:05:00,119.01,119.13,119.01,119.13,5620.0,108.4634,108.5728,108.4634,108.5728,5620.0
2022-02-16 13:10:00,119.11,119.16,119.05,119.11,5319.0,108.5545,108.6001,108.4999,108.5545,5319.0
2022-02-16 13:15:00,119.13,119.15,119.07,119.1,5692.0,108.5728,108.591,108.5181,108.5454,5692.0
2022-02-16 13:20:00,119.06,119.14,119.01,119.04,7783.0,108.509,108.5819,108.4634,108.4907,7783.0
2022-02-16 13:25:00,119.05,119.12,119.02,119.12,7780.0,108.4999,108.5637,108.4725,108.5637,7780.0
2022-02-16 13:30:00,119.12,119.12,119.01,119.01,6826.0,108.5637,108.5637,108.4634,108.4634,6826.0
2022-02-16 13:35:00,119.01,119.12,119.01,119.08,7009.0,108.4634,108.5637,108.4634,108.5272,7009.0
2022-02-16 13:40:00,119.05,119.05,118.94,118.95,5443.0,108.4999,108.4999,108.3996,108.4087,5443.0
2022-02-16 13:45:00,118.96,119.08,118.96,118.96,6373.0,108.4178,108.5272,108.4178,108.4178,6373.0
2022-02-16 13:50:00,118.98,119.1,118.97,119.07,8815.0,108.4361,108.5454,108.4269,108.5181,8815.0
2022-02-16 13:55:00,119.04,119.13,118.98,119.13,6994.0,108.4907,108.5728,108.4361,108.5728,6994.0
2022-02-16 14:00:00,119.09,119.5,118.83,119.14,28830.0,108.5363,108.91,108.2994,108.5819,28830.0
2022-02-16 14:05:00,119.17,119.57,119.13,119.41,9314.0,108.6092,108.9738,108.5728,108.828,9314.0
2022-02-16 14:10:00,119.51,119.52,119.31,119.38,11426.0,108.9191,108.9282,108.7368,108.8006,11426.0
2022-02-16 14:15:00,119.41,119.58,119.41,119.44,11934.0,108.828,108.9829,108.828,108.8553,11934.0
2022-02-16 14:20:00,119.46,119.9,119.46,119.84,9979.0,108.8735,109.2745,108.8735,109.2199,9979.0
2022-02-16 14:25:00,119.94,120.01,119.74,119.83,23516.0,109.311,109.3748,109.1287,109.2107,23516.0
2022-02-16 14:30:00,119.86,120.16,119.86,120.08,12600.0,109.2381,109.5115,109.2381,109.4386,12600.0
2022-02-16 14:35:00,120.07,120.09,119.84,119.98,21347.0,109.4295,109.4477,109.2199,109.3474,21347.0
2022-02-16 14:40:00,119.94,119.98,119.77,119.86,8353.0,109.311,109.3474,109.1561,109.2381,8353.0
2022-02-16 14:45:00,119.86,119.96,119.73,119.79,8279.0,109.2381,109.3292,109.1196,109.1743,8279.0
2022-02-16 14:50:00,119.77,119.9,119.73,119.82,7613.0,109.1561,109.2745,109.1196,109.2016,7613.0
2022-02-16 14:55:00,119.8,120.13,119.8,120.07,9113.0,109.1834,109.4842,109.1834,109.4295,9113.0
2022-02-16 15:00:00,120.13,120.36,120.02,120.36,16900.0,109.4842,109.6938,109.3839,109.6938,16900.0
2022-02-16 15:05:00,120.28,120.51,120.26,120.42,9071.0,109.6209,109.8305,109.6026,109.7485,9071.0
2022-02-16 15:10:00,120.44,120.47,120.23,120.28,14674.0,109.7667,109.794,109.5753,109.6209,14674.0
2022-02-16 15:15:00,120.3,120.44,120.25,120.43,13383.0,109.6391,109.7667,109.5935,109.7576,13383.0
2022-02-16 15:20:00,120.4,120.41,120.32,120.41,13981.0,109.7302,109.7393,109.6573,109.7393,13981.0
2022-02-16 15:25:00,120.45,120.55,120.39,120.5,18966.0,109.7758,109.8669,109.7211,109.8214,18966.0
2022-02-16 15:30:00,120.5,120.52,120.36,120.41,16909.0,109.8214,109.8396,109.6938,109.7393,16909.0
2022-02-16 15:35:00,120.42,120.63,120.4,120.61,23977.0,109.7485,109.9398,109.7302,109.9216,23977.0
2022-02-16 15:40:00,120.59,120.61,120.47,120.57,33834.0,109.9034,109.9216,109.794,109.8852,33834.0
2022-02-16 15:45:00,120.57,120.61,120.36,120.55,45214.0,109.8852,109.9216,109.6938,109.8669,45214.0
2022-02-16 15:50:00,120.57,120.66,120.13,120.22,70976.0,109.8852,109.9672,109.4842,109.5662,70976.0
2022-02-16 15:55:00,120.23,120.25,119.93,120.02,175996.0,109.5753,109.5935,109.3019,109.3839,175996.0
2022-02-17 09:30:00,119.1,119.43,118.53,118.66,30122.0,108.5454,108.8462,108.0259,108.1444,30122.0
2022-02-17 09:35:00,118.82,119.08,118.79,118.87,8092.0,108.2902,108.5272,108.2629,108.3358,8092.0
2022-02-17 09:40:00,118.97,118.97,118.49,118.79,8743.0,108.4269,108.4269,107.9895,108.2629,8743.0
2022-02-17 09:45:00,118.77,118.77,118.29,118.44,6716.0,108.2447,108.2447,107.8072,107.9439,6716.0
2022-02-17 09:50:00,118.35,118.35,117.85,117.86,2811.0,107.8619,107.8619,107.4062,107.4153,2811.0
2022-02-17 09:55:00,117.91,117.97,117.72,117.72,3462.0,107.4609,107.5156,107.2877,107.2877,3462.0
2022-02-17 10:00:00,117.73,117.79,117.45,117.49,6644.0,107.2968,107.3515,107.0417,107.0781,6644.0
2022-02-17 10:05:00,117.54,117.65,117.45,117.48,7081.0,107.1237,107.2239,107.0417,107.069,7081.0
2022-02-17 10:10:00,117.47,117.92,117.44,117.92,3226.0,107.0599,107.47,107.0325,107.47,3226.0
2022-02-17 10:15:00,117.84,117.87,117.71,117.77,8341.0,107.3971,107.4244,107.2786,107.3333,8341.0
2022-02-17 10:20:00,117.77,117.81,117.37,117.44,4602.0,107.3333,107.3697,106.9687,107.0325,4602.0
2022-02-17 10:25:00,117.45,117.47,117.33,117.35,8620.0,107.0417,107.0599,106.9323,106.9505,8620.0
2022-02-17 10:30:00,117.31,117.43,117.25,117.43,6223.0,106.9141,107.0234,106.8594,107.0234,6223.0
2022-02-17 10:35:00,117.37,117.46,117.29,117.44,5343.0,106.9687,107.0508,106.8958,107.0325,5343.0
2022-02-17 10:40:00,117.44,117.44,117.32,117.41,5349.0,107.0325,107.0325,106.9232,107.0052,5349.0
2022-02-17 10:45:00,117.37,117.55,117.28,117.28,7960.0,106.9687,107.1328,106.8867,106.8867,7960.0
2022-02-17 10:50:00,117.36,117.49,117.29,117.49,10677.0,106.9596,107.0781,106.8958,107.0781,10677.0
2022-02-17 10:55:00,117.55,117.57,117.35,117.52,16530.0,107.1328,107.151,106.9505,107.1054,16530.0
2022-02-17 11:00:00,117.56,117.74,117.53,117.54,6517.0,107.1419,107.306,107.1146,107.1237,6517.0
2022-02-17 11:05:00,117.57,117.62,117.31,117.31,6869.0,107.151,107.1966,106.9141,106.9141,6869.0
2022-02-17 11:10:00,117.34,117.45,117.32,117.4,5084.0,106.9414,107.0417,106.9232,106.9961,5084.0
2022-02-17 11:15:00,117.4,117.6,117.35,117.42,7992.0,106.9961,107.1784,106.9505,107.0143,7992.0
2022-02-17 11:20:00,117.39,117.46,117.26,117.26,6506.0,106.987,107.0508,106.8685,106.8685,6506.0
2022-02-17 11:25:00,117.25,117.38,117.22,117.26,10983.0,106.8594,106.9779,106.832,106.8685,10983.0
2022-02-17 11:30:00,117.3,117.3,117.07,117.12,8879.0,106.9049,106.9049,106.6953,106.7409,8879.0
2022-02-17 11:35:00,117.17,117.41,117.17,117.28,10988.0,106.7865,107.0052,106.7865,106.8867,10988.0
2022-02-17 11:40:00,117.29,117.45,117.28,117.35,10259.0,106.8958,107.0417,106.8867,106.9505,10259.0
2022-02-17 11:45:00,117.33,117.71,117.33,117.71,6354.0,106.9323,107.2786,106.9323,107.2786,6354.0
2022-02-17 11:50:00,117.67,117.77,117.6,117.66,6256.0,107.2422,107.3333,107.1784,107.233,6256.0
2022-02-17 11:55:00,117.69,117.81,117.68,117.72,6029.0,107.2604,107.3697,107.2513,107.2877,6029.0
2022-02-17 12:00:00,117.72,117.87,117.6,117.87,7874.0,107.2877,107.4244,107.1784,107.4244,7874.0
2022-02-17 12:05:00,117.86,117.9,117.64,117.65,5005.0,107.4153,107.4518,107.2148,107.2239,5005.0
2022-02-17 12:10:00,117.59,117.59,117.42,117.44,7699.0,107.1692,107.1692,107.0143,107.0325,7699.0
2022-02-17 12:15:00,117.43,117.47,117.38,117.45,6110.0,107.0234,107.0599,106.9779,107.0417,6110.0
2022-02-17 12:20:00,117.46,117.6,117.45,117.6,10803.0,107.0508,107.1784,107.0417,107.1784,10803.0
2022-02-17 12:25:00,117.62,117.72,117.59,117.59,6450.0,107.1966,107.2877,107.1692,107.1692,6450.0
2022-02-17 12:30:00,117.61,117.68,117.46,117.63,7310.0,107.1875,107.2513,107.0508,107.2057,7310.0
2022-02-17 12:35:00,117.68,117.7,117.53,117.66,13066.0,107.2513,107.2695,107.1146,107.233,13066.0
2022-02-17 12:40:00,117.62,117.81,117.62,117.81,2620.0,107.1966,107.3697,107.1966,107.3697,2620.0
2022-02-17 12:45:00,117.81,117.85,117.61,117.77,1921.0,107.3697,107.4062,107.1875,107.3333,1921.0
2022-02-17 12:50:00,117.65,117.83,117.65,117.79,7151.0,107.2239,107.388,107.2239,107.3515,7151.0
2022-02-17 12:55:00,117.78,117.85,117.78,117.8,3477.0,107.3424,107.4062,107.3424,107.3606,3477.0
2022-02-17 13:00:00,117.8,117.81,117.73,117.77,5982.0,107.3606,107.3697,107.2968,107.3333,5982.0
2022-02-17 13:05:00,117.68,117.72,117.64,117.66,3529.0,107.2513,107.2877,107.2148,107.233,3529.0
2022-02-17 13:10:00,117.67,117.67,117.48,117.54,6528.0,107.2422,107.2422,107.069,107.1237,6528.0
2022-02-17 13:15:00,117.54,117.7,117.54,117.56,2822.0,107.1237,107.2695,107.1237,107.1419,2822.0
2022-02-17 13:20:00,117.61,117.75,117.59,117.68,6048.0,107.1875,107.3151,107.1692,107.2513,6048.0
2022-02-17 13:25:00,117.67,117.68,117.53,117.59,4846.0,107.2422,107.2513,107.1146,107.1692,4846.0
2022-02-17 13:30:00,117.58,117.68,117.55,117.59,8175.0,107.1601,107.2513,107.1328,107.1692,8175.0
2022-02-17 13:35:00,117.58,117.64,117.49,117.5,13407.0,107.1601,107.2148,107.0781,107.0872,13407.0
2022-02-17 13:40:00,117.49,117.58,117.45,117.51,7538.0,107.0781,107.1601,107.0417,107.0963,7538.0
2022-02-17 13:45:00,117.49,117.5,117.25,117.26,4722.0,107.0781,107.0872,106.8594,106.8685,4722.0
2022-02-17 13:50:00,117.26,117.4,117.25,117.31,3509.0,106.8685,106.9961,106.8594,106.9141,3509.0
2022-02-17 13:55:00,117.33,117.36,117.22,117.31,6547.0,106.9323,106.9596,106.832,106.9141,6547.0
2022-02-17 14:00:00,117.26,117.26,117.17,117.2,4256.0,106.8685,106.8685,106.7865,106.8138,4256.0
2022-02-17 14:05:00,117.21,117.24,116.98,117.01,5216.0,106.8229,106.8503,106.6133,106.6406,5216.0
2022-02-17 14:10:00,117.01,117.06,117.0,117.04,2981.0,106.6406,106.6862,106.6315,106.668,2981.0
2022-02-17 14:15:00,117.06,117.28,117.0,117.18,26042.0,106.6862,106.8867,106.6315,106.7956,26042.0
2022-02-17 14:20:00,117.18,117.18,117.03,117.04,8698.0,106.7956,106.7956,106.6589,106.668,8698.0
2022-02-17 14:25:00,117.05,117.07,116.94,116.94,4781.0,106.6771,106.6953,106.5768,106.5768,4781.0
2022-02-17 14:30:00,116.94,116.99,116.82,116.85,7266.0,106.5768,106.6224,106.4675,106.4948,7266.0
2022-02-17 14:35:00,116.84,116.88,116.79,116.85,9319.0,106.4857,106.5222,106.4401,106.4948,9319.0
2022-02-17 14:40:00,116.85,116.92,116.73,116.73,9739.0,106.4948,106.5586,106.3855,106.3855,9739.0
2022-02-17 14:45:00,116.72,116.91,116.71,116.91,5680.0,106.3763,106.5495,106.3672,106.5495,5680.0
2022-02-17 14:50:00,116.89,116.91,116.76,116.78,5146.0,106.5313,106.5495,106.4128,106.431,5146.0
2022-02-17 14:55:00,116.8,116.86,116.68,116.68,5399.0,106.4493,106.5039,106.3399,106.3399,5399.0
2022-02-17 15:00:00,116.69,116.81,116.56,116.56,7807.0,106.349,106.4584,106.2305,106.2305,7807.0
2022-02-17 15:05:00,116.6,116.61,116.48,116.49,5553.0,106.267,106.2761,106.1576,106.1667,5553.0
2022-02-17 15:10:00,116.44,116.46,116.32,116.32,5769.0,106.1212,106.1394,106.0118,106.0118,5769.0
2022-02-17 15:15:00,116.37,116.43,116.27,116.34,7820.0,106.0574,106.112,105.9662,106.03,7820.0
2022-02-17 15:20:00,116.41,116.52,116.39,116.45,6566.0,106.0938,106.1941,106.0756,106.1303,6566.0
2022-02-17 15:25:00,116.47,116.6,116.45,116.6,9803.0,106.1485,106.267,106.1303,106.267,9803.0
2022-02-17 15:30:00,116.55,116.62,116.28,116.33,22200.0,106.2214,106.2852,105.9753,106.0209,22200.0
2022-02-17 15:35:00,116.35,116.75,116.35,116.71,18559.0,106.0391,106.4037,106.0391,106.3672,18559.0
2022-02-17 15:40:00,116.69,116.69,116.54,116.56,21498.0,106.349,106.349,106.2123,106.2305,21498.0
2022-02-17 15:45:00,116.59,116.68,116.46,116.46,23414.0,106.2579,106.3399,106.1394,106.1394,23414.0
2022-02-17 15:50:00,116.43,116.44,116.15,116.3,47670.0,106.112,106.1212,105.8569,105.9936,47670.0
2022-02-17 15:55:00,116.32,116.5,116.25,116.35,98658.0,106.0118,106.1758,105.948,106.0391,98658.0
2022-02-18 09:30:00,115.94,116.71,115.81,116.71,82065.0,105.6655,106.3672,105.547,106.3672,82065.0
2022-02-18 09:35:00,116.74,116.83,116.45,116.49,7149.0,106.3946,106.4766,106.1303,106.1667,7149.0
2022-02-18 09:40:00,116.4,116.52,116.21,116.26,2966.0,106.0847,106.1941,105.9115,105.9571,2966.0
2022-02-18 09:45:00,116.43,116.52,116.02,116.28,5773.0,106.112,106.1941,105.7384,105.9753,5773.0
2022-02-18 09:50:00,116.28,116.66,116.21,116.66,9885.0,105.9753,106.3217,105.9115,106.3217,9885.0
2022-02-18 09:55:00,116.78,116.85,116.66,116.74,4111.0,106.431,106.4948,106.3217,106.3946,4111.0
2022-02-18 10:00:00,116.76,117.03,116.76,116.98,2169.0,106.4128,106.6589,106.4128,106.6133,2169.0
2022-02-18 10:05:00,117.04,117.06,116.87,116.93,1620.0,106.668,106.6862,106.513,106.5677,1620.0
2022-02-18 10:10:00,116.96,116.96,116.65,116.75,3899.0,106.5951,106.5951,106.3125,106.4037,3899.0
2022-02-18 10:15:00,116.76,116.99,116.76,116.84,7294.0,106.4128,106.6224,106.4128,106.4857,7294.0
2022-02-18 10:20:00,116.86,117.01,116.84,116.94,8279.0,106.5039,106.6406,106.4857,106.5768,8279.0
2022-02-18 10:25:00,117.02,117.08,116.85,116.91,4277.0,106.6498,106.7044,106.4948,106.5495,4277.0
2022-02-18 10:30:00,116.86,116.86,116.64,116.64,7398.0,106.5039,106.5039,106.3034,106.3034,7398.0
2022-02-18 10:35:00,116.59,116.75,116.58,116.69,13269.0,106.2579,106.4037,106.2487,106.349,13269.0
2022-02-18 10:40:00,116.63,116.7,116.58,116.7,28486.0,106.2943,106.3581,106.2487,106.3581,28486.0
2022-02-18 10:45:00,116.65,116.65,116.43,116.54,4023.0,106.3125,106.3125,106.112,106.2123,4023.0
2022-02-18 10:50:00,116.57,116.67,116.53,116.61,8813.0,106.2396,106.3308,106.2032,106.2761,8813.0
2022-02-18 10:55:00,116.56,116.62,116.45,116.54,4448.0,106.2305,106.2852,106.1303,106.2123,4448.0
2022-02-18 11:00:00,116.52,116.52,116.18,116.19,6878.0,106.1941,106.1941,105.8842,105.8933,6878.0
2022-02-18 11:05:00,116.08,116.3,115.89,115.89,5322.0,105.7931,105.9936,105.6199,105.6199,5322.0
2022-02-18 11:10:00,115.96,116.01,115.68,115.83,18437.0,105.6837,105.7293,105.4285,105.5652,18437.0
2022-02-18 11:15:00,115.93,116.12,115.88,116.1,9252.0,105.6564,105.8295,105.6108,105.8113,9252.0
2022-02-18 11:20:00,116.16,116.35,116.13,116.32,12863.0,105.866,106.0391,105.8386,106.0118,12863.0
2022-02-18 11:25:00,116.34,116.37,116.12,116.31,6631.0,106.03,106.0574,105.8295,106.0027,6631.0
2022-02-18 11:30:00,116.33,116.58,116.29,116.35,4528.0,106.0209,106.2487,105.9844,106.0391,4528.0
2022-02-18 11:35:00,116.43,116.43,116.19,116.2,4327.0,106.112,106.112,105.8933,105.9024,4327.0
2022-02-18 11:40:00,116.24,116.25,115.86,115.86,9253.0,105.9389,105.948,105.5926,105.5926,9253.0
2022-02-18 11:45:00,115.87,115.95,115.76,115.76,5009.0,105.6017,105.6746,105.5014,105.5014,5009.0
2022-02-18 11:50:00,115.81,115.82,115.59,115.68,4010.0,105.547,105.5561,105.3465,105.4285,4010.0
2022-02-18 11:55:00,115.69,115.71,115.46,115.48,3740.0,105.4376,105.4558,105.228,105.2462,3740.0
2022-02-18 12:00:00,115.49,115.6,115.44,115.6,4549.0,105.2553,105.3556,105.2098,105.3556,4549.0
2022-02-18 12:05:00,115.62,115.79,115.62,115.79,3491.0,105.3738,105.5288,105.3738,105.5288,3491.0
2022-02-18 12:10:00,115.82,115.97,115.82,115.89,4021.0,105.5561,105.6928,105.5561,105.6199,4021.0
2022-02-18 12:15:00,115.91,116.13,115.8,115.96,4306.0,105.6381,105.8386,105.5379,105.6837,4306.0
2022-02-18 12:20:00,115.98,116.05,115.7,115.77,5788.0,105.7019,105.7657,105.4467,105.5105,5788.0
2022-02-18 12:25:00,115.77,115.84,115.74,115.76,1980.0,105.5105,105.5743,105.4832,105.5014,1980.0
2022-02-18 12:30:00,115.64,115.9,115.49,115.59,5749.0,105.3921,105.629,105.2553,105.3465,5749.0
2022-02-18 12:35:00,115.63,115.7,115.27,115.52,6058.0,105.3829,105.4467,105.0548,105.2827,6058.0
2022-02-18 12:40:00,115.52,115.57,115.46,115.52,2060.0,105.2827,105.3283,105.228,105.2827,2060.0
2022-02-18 12:45:00,115.48,115.55,115.44,115.48,3217.0,105.2462,105.31,105.2098,105.2462,3217.0
2022-02-18 12:50:00,115.53,115.6,115.52,115.54,1400.0,105.2918,105.3556,105.2827,105.3009,1400.0
2022-02-18 12:55:00,115.57,115.61,115.44,115.44,5173.0,105.3283,105.3647,105.2098,105.2098,5173.0
2022-02-18 13:00:00,115.39,115.55,115.39,115.51,2776.0,105.1642,105.31,105.1642,105.2736,2776.0
2022-02-18 13:05:00,115.49,115.5,115.47,115.48,900.0,105.2553,105.2645,105.2371,105.2462,900.0
2022-02-18 13:10:00,115.58,115.58,115.44,115.44,1700.0,105.3374,105.3374,105.2098,105.2098,1700.0
2022-02-18 13:15:00,115.49,115.49,115.38,115.46,2135.0,105.2553,105.2553,105.1551,105.228,2135.0
2022-02-18 13:20:00,115.46,115.66,115.4,115.63,3506.0,105.228,105.4103,105.1733,105.3829,3506.0
2022-02-18 13:25:00,115.6,115.65,115.41,115.42,5864.0,105.3556,105.4012,105.1824,105.1915,5864.0
2022-02-18 13:30:00,115.43,115.55,115.42,115.54,2935.0,105.2007,105.31,105.1915,105.3009,2935.0
2022-02-18 13:35:00,115.55,115.72,115.47,115.72,1872.0,105.31,105.465,105.2371,105.465,1872.0
2022-02-18 13:40:00,115.77,115.77,115.59,115.62,5410.0,105.5105,105.5105,105.3465,105.3738,5410.0
2022-02-18 13:45:00,115.62,115.79,115.62,115.79,3548.0,105.3738,105.5288,105.3738,105.5288,3548.0
2022-02-18 13:50:00,115.68,115.85,115.68,115.85,5580.0,105.4285,105.5834,105.4285,105.5834,5580.0
2022-02-18 13:55:00,115.82,115.82,115.72,115.82,2825.0,105.5561,105.5561,105.465,105.5561,2825.0
2022-02-18 14:00:00,115.77,115.92,115.75,115.88,2045.0,105.5105,105.6472,105.4923,105.6108,2045.0
2022-02-18 14:05:00,115.87,115.93,115.72,115.75,4426.0,105.6017,105.6564,105.465,105.4923,4426.0
2022-02-18 14:10:00,115.74,115.89,115.7,115.84,5370.0,105.4832,105.6199,105.4467,105.5743,5370.0
2022-02-18 14:15:00,115.84,116.12,115.84,116.03,3234.0,105.5743,105.8295,105.5743,105.7475,3234.0
2022-02-18 14:20:00,116.01,116.25,116.0,116.25,4649.0,105.7293,105.948,105.7201,105.948,4649.0
2022-02-18 14:25:00,116.27,116.36,116.21,116.36,5646.0,105.9662,106.0482,105.9115,106.0482,5646.0
2022-02-18 14:30:00,116.34,116.58,116.33,116.46,6567.0,106.03,106.2487,106.0209,106.1394,6567.0
2022-02-18 14:35:00,116.43,116.46,116.28,116.29,3989.0,106.112,106.1394,105.9753,105.9844,3989.0
2022-02-18 14:40:00,116.27,116.28,116.17,116.19,4654.0,105.9662,105.9753,105.8751,105.8933,4654.0
2022-02-18 14:45:00,116.19,116.23,116.1,116.11,4361.0,105.8933,105.9298,105.8113,105.8204,4361.0
2022-02-18 14:50:00,116.03,116.47,116.03,116.47,3806.0,105.7475,106.1485,105.7475,106.1485,3806.0
2022-02-18 14:55:00,116.5,116.58,116.38,116.54,4951.0,106.1758,106.2487,106.0665,106.2123,4951.0
2022-02-18 15:00:00,116.56,116.69,116.41,116.49,5286.0,106.2305,106.349,106.0938,106.1667,5286.0
2022-02-18 15:05:00,116.53,116.56,116.24,116.31,5229.0,106.2032,106.2305,105.9389,106.0027,5229.0
2022-02-18 15:10:00,116.41,116.49,116.18,116.23,5724.0,106.0938,106.1667,105.8842,105.9298,5724.0
2022-02-18 15:15:00,116.21,116.3,115.93,115.93,6626.0,105.9115,105.9936,105.6564,105.6564,6626.0
2022-02-18 15:20:00,115.98,116.07,115.9,115.97,5858.0,105.7019,105.7839,105.629,105.6928,5858.0
2022-02-18 15:25:00,115.94,116.13,115.93,115.95,6446.0,105.6655,105.8386,105.6564,105.6746,6446.0
2022-02-18 15:30:00,115.91,115.91,115.55,115.6,8696.0,105.6381,105.6381,105.31,105.3556,8696.0
2022-02-18 15:35:00,115.64,115.9,115.62,115.79,9128.0,105.3921,105.629,105.3738,105.5288,9128.0
2022-02-18 15:40:00,115.79,116.13,115.77,116.13,12947.0,105.5288,105.8386,105.5105,105.8386,12947.0
2022-02-18 15:45:00,116.15,116.28,115.98,116.23,13086.0,105.8569,105.9753,105.7019,105.9298,13086.0
2022-02-18 15:50:00,116.18,116.31,115.92,115.92,35317.0,105.8842,106.0027,105.6472,105.6472,35317.0
2022-02-18 15:55:00,115.92,116.03,115.81,115.84,63210.0,105.6472,105.7475,105.547,105.5743,63210.0
2022-02-22 09:30:00,115.31,115.55,114.65,114.79,49212.0,105.0913,105.31,104.4898,104.6174,49212.0
2022-02-22 09:35:00,114.84,115.24,114.78,115.13,7450.0,104.6629,105.0275,104.6083,104.9272,7450.0
2022-02-22 09:40:00,115.05,115.65,114.97,115.23,5069.0,104.8543,105.4012,104.7814,105.0184,5069.0
2022-02-22 09:45:00,115.31,116.16,115.21,116.1,8192.0,105.0913,105.866,105.0002,105.8113,8192.0
2022-02-22 09:50:00,116.1,116.78,116.05,116.69,8613.0,105.8113,106.431,105.7657,106.349,8613.0
2022-02-22 09:55:00,116.7,116.72,116.28,116.53,3547.0,106.3581,106.3763,105.9753,106.2032,3547.0
2022-02-22 10:00:00,116.54,116.57,116.37,116.45,9415.0,106.2123,106.2396,106.0574,106.1303,9415.0
2022-02-22 10:05:00,116.39,116.5,116.21,116.32,9670.0,106.0756,106.1758,105.9115,106.0118,9670.0
2022-02-22 10:10:00,116.34,116.38,116.18,116.2,5056.0,106.03,106.0665,105.8842,105.9024,5056.0
2022-02-22 10:15:00,116.28,116.28,116.13,116.13,2121.0,105.9753,105.9753,105.8386,105.8386,2121.0
2022-02-22 10:20:00,116.09,116.22,115.94,115.94,4916.0,105.8022,105.9207,105.6655,105.6655,4916.0
2022-02-22 10:25:00,115.98,116.25,115.77,116.23,21148.0,105.7019,105.948,105.5105,105.9298,21148.0
2022-02-22 10:30:00,116.23,116.24,115.89,115.97,3019.0,105.9298,105.9389,105.6199,105.6928,3019.0
2022-02-22 10:35:00,115.9,116.19,115.88,115.97,9264.0,105.629,105.8933,105.6108,105.6928,9264.0
2022-02-22 10:40:00,116.02,116.24,115.97,116.08,16200.0,105.7384,105.9389,105.6928,105.7931,16200.0
2022-02-22 10:45:00,116.1,116.13,115.91,115.96,7487.0,105.8113,105.8386,105.6381,105.6837,7487.0
2022-02-22 10:50:00,115.93,115.96,115.75,115.9,4631.0,105.6564,105.6837,105.4923,105.629,4631.0
2022-02-22 10:55:00,115.88,115.97,115.74,115.77,4640.0,105.6108,105.6928,105.4832,105.5105,4640.0
2022-02-22 11:00:00,115.75,115.95,115.75,115.77,2376.0,105.4923,105.6746,105.4923,105.5105,2376.0
2022-02-22 11:05:00,115.92,115.93,115.77,115.8,8359.0,105.6472,105.6564,105.5105,105.5379,8359.0
2022-02-22 11:10:00,115.78,115.9,115.65,115.72,6324.0,105.5196,105.629,105.4012,105.465,6324.0
2022-02-22 11:15:00,115.71,115.72,115.61,115.63,4689.0,105.4558,105.465,105.3647,105.3829,4689.0
2022-02-22 11:20:00,115.63,115.83,115.56,115.8,5769.0,105.3829,105.5652,105.3191,105.5379,5769.0
2022-02-22 11:25:00,115.83,116.06,115.75,115.83,8307.0,105.5652,105.7748,105.4923,105.5652,8307.0
2022-02-22 11:30:00,115.88,115.97,115.65,115.81,2762.0,105.6108,105.6928,105.4012,105.547,2762.0
2022-02-22 11:35:00,115.85,115.9,115.73,115.84,4751.0,105.5834,105.629,105.4741,105.5743,4751.0
2022-02-22 11:40:00,115.92,116.05,115.84,115.99,6452.0,105.6472,105.7657,105.5743,105.711,6452.0
2022-02-22 11:45:00,116.0,116.17,116.0,116.1,3154.0,105.7201,105.8751,105.7201,105.8113,3154.0
2022-02-22 11:50:00,116.12,116.24,115.88,115.88,5689.0,105.8295,105.9389,105.6108,105.6108,5689.0
2022-02-22 11:55:00,115.73,115.98,115.7,115.98,2953.0,105.4741,105.7019,105.4467,105.7019,2953.0
2022-02-22 12:00:00,115.96,116.26,115.96,116.18,6958.0,105.6837,105.9571,105.6837,105.8842,6958.0
2022-02-22 12:05:00,116.17,116.21,116.13,116.14,2921.0,105.8751,105.9115,105.8386,105.8477,2921.0
2022-02-22 12:10:00,116.16,116.22,115.96,116.0,3890.0,105.866,105.9207,105.6837,105.7201,3890.0
2022-02-22 12:15:00,116.0,116.02,115.94,115.98,3478.0,105.7201,105.7384,105.6655,105.7019,3478.0
2022-02-22 12:20:00,116.0,116.15,115.98,115.98,3667.0,105.7201,105.8569,105.7019,105.7019,3667.0
2022-02-22 12:25:00,115.96,116.06,115.81,115.84,7675.0,105.6837,105.7748,105.547,105.5743,7675.0
2022-02-22 12:30:00,115.81,115.81,115.56,115.59,4536.0,105.547,105.547,105.3191,105.3465,4536.0
2022-02-22 12:35:00,115.68,115.87,115.68,115.82,5793.0,105.4285,105.6017,105.4285,105.5561,5793.0
2022-02-22 12:40:00,115.79,115.88,115.68,115.75,6833.0,105.5288,105.6108,105.4285,105.4923,6833.0
2022-02-22 12:45:00,115.73,115.79,115.62,115.64,6018.0,105.4741,105.5288,105.3738,105.3921,6018.0
2022-02-22 12:50:00,115.71,115.82,115.68,115.68,3280.0,105.4558,105.5561,105.4285,105.4285,3280.0
2022-02-22 12:55:00,115.72,115.77,115.67,115.68,7563.0,105.465,105.5105,105.4194,105.4285,7563.0
2022-02-22 13:00:00,115.73,115.73,115.52,115.6,14712.0,105.4741,105.4741,105.2827,105.3556,14712.0
2022-02-22 13:05:00,115.64,115.75,115.59,115.66,5476.0,105.3921,105.4923,105.3465,105.4103,5476.0
2022-02-22 13:10:00,115.75,115.79,115.62,115.68,5271.0,105.4923,105.5288,105.3738,105.4285,5271.0
2022-02-22 13:15:00,115.59,115.61,115.25,115.27,7612.0,105.3465,105.3647,105.0366,105.0548,7612.0
2022-02-22 13:20:00,115.29,115.53,115.28,115.48,3671.0,105.0731,105.2918,105.064,105.2462,3671.0
2022-02-22 13:25:00,115.48,115.6,115.44,115.55,3403.0,105.2462,105.3556,105.2098,105.31,3403.0
2022-02-22 13:30:00,115.52,115.65,115.5,115.57,1670.0,105.2827,105.4012,105.2645,105.3283,1670.0
2022-02-22 13:35:00,115.49,115.52,115.38,115.38,2186.0,105.2553,105.2827,105.1551,105.1551,2186.0
2022-02-22 13:40:00,115.43,115.49,115.34,115.4,1847.0,105.2007,105.2553,105.1186,105.1733,1847.0
2022-02-22 13:45:00,115.37,115.48,115.32,115.35,6315.0,105.146,105.2462,105.1004,105.1278,6315.0
2022-02-22 13:50:00,115.34,115.38,115.16,115.16,4958.0,105.1186,105.1551,104.9546,104.9546,4958.0
2022-02-22 13:55:00,115.17,115.35,115.17,115.35,6673.0,104.9637,105.1278,104.9637,105.1278,6673.0
2022-02-22 14:00:00,115.3,115.32,115.19,115.19,3642.0,105.0822,105.1004,104.9819,104.9819,3642.0
2022-02-22 14:05:00,115.28,115.28,115.1,115.1,3684.0,105.064,105.064,104.8999,104.8999,3684.0
2022-02-22 14:10:00,115.14,115.26,115.05,115.17,11026.0,104.9364,105.0457,104.8543,104.9637,11026.0
2022-02-22 14:15:00,115.17,115.37,115.14,115.37,5743.0,104.9637,105.146,104.9364,105.146,5743.0
2022-02-22 14:20:00,115.41,115.44,115.1,115.2,7994.0,105.1824,105.2098,104.8999,104.991,7994.0
2022-02-22 14:25:00,115.31,115.58,115.24,115.44,6819.0,105.0913,105.3374,105.0275,105.2098,6819.0
2022-02-22 14:30:00,115.38,115.74,115.28,115.48,9658.0,105.1551,105.4832,105.064,105.2462,9658.0
2022-02-22 14:35:00,115.53,115.64,115.41,115.41,5064.0,105.2918,105.3921,105.1824,105.1824,5064.0
2022-02-22 14:40:00,115.45,115.53,115.15,115.15,5296.0,105.2189,105.2918,104.9455,104.9455,5296.0
2022-02-22 14:45:00,115.12,115.72,115.09,115.68,5112.0,104.9181,105.465,104.8908,105.4285,5112.0
2022-02-22 14:50:00,115.79,116.04,115.68,115.95,9427.0,105.5288,105.7566,105.4285,105.6746,9427.0
2022-02-22 14:55:00,115.93,116.19,115.93,115.97,9001.0,105.6564,105.8933,105.6564,105.6928,9001.0
2022-02-22 15:00:00,116.02,116.39,115.98,116.39,6805.0,105.7384,106.0756,105.7019,106.0756,6805.0
2022-02-22 15:05:00,116.41,116.45,116.2,116.2,4650.0,106.0938,106.1303,105.9024,105.9024,4650.0
2022-02-22 15:10:00,116.25,116.59,116.25,116.42,5446.0,105.948,106.2579,105.948,106.1029,5446.0
2022-02-22 15:15:00,116.46,116.6,116.22,116.36,5687.0,106.1394,106.267,105.9207,106.0482,5687.0
2022-02-22 15:20:00,116.29,116.39,116.07,116.16,6312.0,105.9844,106.0756,105.7839,105.866,6312.0
2022-02-22 15:25:00,116.15,116.45,116.12,116.29,8196.0,105.8569,106.1303,105.8295,105.9844,8196.0
2022-02-22 15:30:00,116.28,116.3,116.04,116.28,19316.0,105.9753,105.9936,105.7566,105.9753,19316.0
2022-02-22 15:35:00,116.28,116.39,116.09,116.34,11813.0,105.9753,106.0756,105.8022,106.03,11813.0
2022-02-22 15:40:00,116.35,116.36,115.84,115.91,10415.0,106.0391,106.0482,105.5743,105.6381,10415.0
2022-02-22 15:45:00,115.83,115.94,115.71,115.77,15654.0,105.5652,105.6655,105.4558,105.5105,15654.0
2022-02-22 15:50:00,115.7,115.7,115.38,115.44,24162.0,105.4467,105.4467,105.1551,105.2098,24162.0
2022-02-22 15:55:00,115.47,115.87,115.47,115.6,74712.0,105.2371,105.6017,105.2371,105.3556,74712.0
2022-02-23 09:30:00,116.17,116.77,116.09,116.63,24943.0,105.8751,106.4219,105.8022,106.2943,24943.0
2022-02-23 09:35:00,116.44,116.53,115.97,116.26,8360.0,106.1212,106.2032,105.6928,105.9571,8360.0
2022-02-23 09:40:00,116.31,116.51,116.03,116.15,5363.0,106.0027,106.185,105.7475,105.8569,5363.0
2022-02-23 09:45:00,116.27,116.35,115.99,115.99,5091.0,105.9662,106.0391,105.711,105.711,5091.0
2022-02-23 09:50:00,116.01,116.01,115.8,115.95,11735.0,105.7293,105.7293,105.5379,105.6746,11735.0
2022-02-23 09:55:00,116.02,116.1,115.86,115.86,7392.0,105.7384,105.8113,105.5926,105.5926,7392.0
2022-02-23 10:00:00,115.86,115.86,115.4,115.61,15505.0,105.5926,105.5926,105.1733,105.3647,15505.0
2022-02-23 10:05:00,115.62,115.68,115.43,115.43,9647.0,105.3738,105.4285,105.2007,105.2007,9647.0
2022-02-23 10:10:00,115.39,115.51,115.31,115.49,9325.0,105.1642,105.2736,105.0913,105.2553,9325.0
2022-02-23 10:15:00,115.47,115.59,115.36,115.43,7991.0,105.2371,105.3465,105.1369,105.2007,7991.0
2022-02-23 10:20:00,115.41,115.56,115.3,115.3,8802.0,105.1824,105.3191,105.0822,105.0822,8802.0
2022-02-23 10:25:00,115.32,115.36,115.13,115.21,3140.0,105.1004,105.1369,104.9272,105.0002,3140.0
2022-02-23 10:30:00,115.13,115.22,115.05,115.14,6814.0,104.9272,105.0093,104.8543,104.9364,6814.0
2022-02-23 10:35:00,115.17,115.33,115.16,115.17,3532.0,104.9637,105.1095,104.9546,104.9637,3532.0
2022-02-23 10:40:00,115.2,115.23,115.06,115.12,6437.0,104.991,105.0184,104.8635,104.9181,6437.0
2022-02-23 10:45:00,115.09,115.2,115.02,115.11,8424.0,104.8908,104.991,104.827,104.909,8424.0
2022-02-23 10:50:00,115.12,115.26,115.04,115.2,5773.0,104.9181,105.0457,104.8452,104.991,5773.0
2022-02-23 10:55:00,115.3,115.3,115.08,115.17,4917.0,105.0822,105.0822,104.8817,104.9637,4917.0
2022-02-23 11:00:00,115.15,115.28,114.99,115.04,5225.0,104.9455,105.064,104.7997,104.8452,5225.0
2022-02-23 11:05:00,115.0,115.11,114.96,115.08,4216.0,104.8088,104.909,104.7723,104.8817,4216.0
2022-02-23 11:10:00,115.08,115.2,115.05,115.17,5470.0,104.8817,104.991,104.8543,104.9637,5470.0
2022-02-23 11:15:00,115.15,115.18,114.97,115.11,5439.0,104.9455,104.9728,104.7814,104.909,5439.0
2022-02-23 11:20:00,115.11,115.19,115.09,115.18,2805.0,104.909,104.9819,104.8908,104.9728,2805.0
2022-02-23 11:25:00,115.16,115.24,115.13,115.2,5254.0,104.9546,105.0275,104.9272,104.991,5254.0
2022-02-23 11:30:00,115.2,115.44,115.11,115.37,3871.0,104.991,105.2098,104.909,105.146,3871.0
2022-02-23 11:35:00,115.34,115.63,115.31,115.58,6805.0,105.1186,105.3829,105.0913,105.3374,6805.0
2022-02-23 11:40:00,115.6,115.65,115.47,115.57,8294.0,105.3556,105.4012,105.2371,105.3283,8294.0
2022-02-23 11:45:00,115.54,115.81,115.49,115.81,6320.0,105.3009,105.547,105.2553,105.547,6320.0
2022-02-23 11:50:00,115.81,115.87,115.64,115.79,4649.0,105.547,105.6017,105.3921,105.5288,4649.0
2022-02-23 11:55:00,115.82,115.97,115.82,115.92,2455.0,105.5561,105.6928,105.5561,105.6472,2455.0
2022-02-23 12:00:00,115.9,115.97,115.83,115.93,5372.0,105.629,105.6928,105.5652,105.6564,5372.0
2022-02-23 12:05:00,115.88,116.05,115.88,116.03,3836.0,105.6108,105.7657,105.6108,105.7475,3836.0
2022-02-23 12:10:00,116.06,116.09,115.84,115.89,29038.0,105.7748,105.8022,105.5743,105.6199,29038.0
2022-02-23 12:15:00,115.88,116.19,115.88,116.19,5378.0,105.6108,105.8933,105.6108,105.8933,5378.0
2022-02-23 12:20:00,116.18,116.25,116.14,116.2,6149.0,105.8842,105.948,105.8477,105.9024,6149.0
2022-02-23 12:25:00,116.21,116.25,116.1,116.14,11780.0,105.9115,105.948,105.8113,105.8477,11780.0
2022-02-23 12:30:00,116.18,116.21,115.96,115.96,9311.0,105.8842,105.9115,105.6837,105.6837,9311.0
2022-02-23 12:35:00,115.93,115.93,115.73,115.73,5219.0,105.6564,105.6564,105.4741,105.4741,5219.0
2022-02-23 12:40:00,115.73,115.79,115.62,115.74,8857.0,105.4741,105.5288,105.3738,105.4832,8857.0
2022-02-23 12:45:00,115.74,115.78,115.61,115.64,5108.0,105.4832,105.5196,105.3647,105.3921,5108.0
2022-02-23 12:50:00,115.62,115.62,115.43,115.5,3199.0,105.3738,105.3738,105.2007,105.2645,3199.0
2022-02-23 12:55:00,115.46,115.54,115.43,115.52,3121.0,105.228,105.3009,105.2007,105.2827,3121.0
2022-02-23 13:00:00,115.53,115.56,115.46,115.53,4964.0,105.2918,105.3191,105.228,105.2918,4964.0
2022-02-23 13:05:00,115.57,115.57,115.36,115.5,4773.0,105.3283,105.3283,105.1369,105.2645,4773.0
2022-02-23 13:10:00,115.52,115.54,115.09,115.12,6090.0,105.2827,105.3009,104.8908,104.9181,6090.0
2022-02-23 13:15:00,115.05,115.17,114.94,115.13,3822.0,104.8543,104.9637,104.7541,104.9272,3822.0
2022-02-23 13:20:00,115.13,115.16,115.0,115.04,2320.0,104.9272,104.9546,104.8088,104.8452,2320.0
2022-02-23 13:25:00,115.08,115.17,114.91,114.95,4276.0,104.8817,104.9637,104.7267,104.7632,4276.0
2022-02-23 13:30:00,114.96,115.0,114.81,114.86,5583.0,104.7723,104.8088,104.6356,104.6812,5583.0
2022-02-23 13:35:00,114.84,115.12,114.79,115.07,4866.0,104.6629,104.9181,104.6174,104.8726,4866.0
2022-02-23 13:40:00,115.09,115.1,115.03,115.05,1505.0,104.8908,104.8999,104.8361,104.8543,1505.0
2022-02-23 13:45:00,115.08,115.29,115.05,115.26,7058.0,104.8817,105.0731,104.8543,105.0457,7058.0
2022-02-23 13:50:00,115.26,115.26,114.92,114.93,5180.0,105.0457,105.0457,104.7359,104.745,5180.0
2022-02-23 13:55:00,114.94,115.05,114.91,115.0,2624.0,104.7541,104.8543,104.7267,104.8088,2624.0
2022-02-23 14:00:00,114.99,115.13,114.77,114.88,9290.0,104.7997,104.9272,104.5992,104.6994,9290.0
2022-02-23 14:05:00,114.91,114.99,114.85,114.89,3161.0,104.7267,104.7997,104.6721,104.7085,3161.0
2022-02-23 14:10:00,114.91,114.98,114.78,114.84,2745.0,104.7267,104.7905,104.6083,104.6629,2745.0
2022-02-23 14:15:00,114.79,114.88,114.6,114.74,11770.0,104.6174,104.6994,104.4442,104.5718,11770.0
2022-02-23 14:20:00,114.72,114.81,114.41,114.43,7624.0,104.5536,104.6356,104.2711,104.2893,7624.0
2022-02-23 14:25:00,114.47,114.49,114.36,114.45,4214.0,104.3257,104.344,104.2255,104.3075,4214.0
2022-02-23 14:30:00,114.46,114.54,114.34,114.36,3700.0,104.3166,104.3895,104.2073,104.2255,3700.0
2022-02-23 14:35:00,114.39,114.45,114.37,114.41,5913.0,104.2528,104.3075,104.2346,104.2711,5913.0
2022-02-23 14:40:00,114.37,114.4,114.03,114.11,11121.0,104.2346,104.2619,103.9247,103.9976,11121.0
2022-02-23 14:45:00,114.11,114.25,114.09,114.15,11315.0,103.9976,104.1252,103.9794,104.0341,11315.0
2022-02-23 14:50:00,114.11,114.19,114.03,114.05,8735.0,103.9976,104.0705,103.9247,103.943,8735.0
2022-02-23 14:55:00,114.07,114.11,113.95,114.03,7655.0,103.9612,103.9976,103.8518,103.9247,7655.0
2022-02-23 15:00:00,113.98,114.04,113.75,113.78,9745.0,103.8792,103.9338,103.6695,103.6969,9745.0
2022-02-23 15:05:00,113.78,113.87,113.64,113.67,13498.0,103.6969,103.7789,103.5693,103.5966,13498.0
2022-02-23 15:10:00,113.66,113.73,113.57,113.73,9246.0,103.5875,103.6513,103.5055,103.6513,9246.0
2022-02-23 15:15:00,113.68,113.91,113.64,113.77,10757.0,103.6057,103.8154,103.5693,103.6878,10757.0
2022-02-23 15:20:00,113.8,113.86,113.7,113.79,8141.0,103.7151,103.7698,103.624,103.706,8141.0
2022-02-23 15:25:00,113.82,114.16,113.79,114.13,8574.0,103.7333,104.0432,103.706,104.0159,8574.0
2022-02-23 15:30:00,114.08,114.11,113.81,113.89,12026.0,103.9703,103.9976,103.7242,103.7971,12026.0
2022-02-23 15:35:00,113.94,114.04,113.73,113.74,18416.0,103.8427,103.9338,103.6513,103.6604,18416.0
2022-02-23 15:40:00,113.69,113.9,113.68,113.75,15849.0,103.6149,103.8062,103.6057,103.6695,15849.0
2022-02-23 15:45:00,113.75,113.89,113.58,113.59,28100.0,103.6695,103.7971,103.5146,103.5237,28100.0
2022-02-23 15:50:00,113.58,113.88,113.34,113.71,57702.0,103.5146,103.788,103.2959,103.6331,57702.0
2022-02-23 15:55:00,113.73,113.79,113.58,113.6,97660.0,103.6513,103.706,103.5146,103.5328,97660.0
2022-02-24 09:30:00,111.64,112.34,111.39,112.13,71691.0,101.7465,102.3845,101.5187,102.1931,71691.0
2022-02-24 09:35:00,112.19,112.46,111.84,112.46,15578.0,102.2478,102.4939,101.9288,102.4939,15578.0
2022-02-24 09:40:00,112.42,112.65,112.12,112.3,15251.0,102.4574,102.667,102.184,102.348,15251.0
2022-02-24 09:45:00,112.36,112.7,112.06,112.7,6238.0,102.4027,102.7126,102.1293,102.7126,6238.0
2022-02-24 09:50:00,112.67,112.79,112.43,112.64,10530.0,102.6853,102.7946,102.4665,102.6579,10530.0
2022-02-24 09:55:00,112.61,112.9,112.5,112.88,11981.0,102.6306,102.8949,102.5303,102.8766,11981.0
2022-02-24 10:00:00,112.86,112.96,112.32,112.32,19804.0,102.8584,102.9496,102.3663,102.3663,19804.0
2022-02-24 10:05:00,112.33,112.82,112.29,112.81,19327.0,102.3754,102.822,102.3389,102.8128,19327.0
2022-02-24 10:10:00,112.85,113.16,112.71,113.14,11215.0,102.8493,103.1318,102.7217,103.1136,11215.0
2022-02-24 10:15:00,113.08,113.21,112.92,113.21,11201.0,103.0589,103.1774,102.9131,103.1774,11201.0
2022-02-24 10:20:00,113.16,113.34,112.76,112.91,9272.0,103.1318,103.2959,102.7673,102.904,9272.0
2022-02-24 10:25:00,112.92,112.92,112.68,112.79,7429.0,102.9131,102.9131,102.6944,102.7946,7429.0
2022-02-24 10:30:00,112.73,113.09,112.63,112.99,22977.0,102.7399,103.068,102.6488,102.9769,22977.0
2022-02-24 10:35:00,112.94,112.94,112.4,112.75,10973.0,102.9313,102.9313,102.4392,102.7582,10973.0
2022-02-24 10:40:00,112.67,112.76,112.4,112.76,7635.0,102.6853,102.7673,102.4392,102.7673,7635.0
2022-02-24 10:45:00,112.87,113.05,112.73,112.95,16089.0,102.8675,103.0316,102.7399,102.9404,16089.0
2022-02-24 10:50:00,112.89,113.02,112.65,112.95,12482.0,102.8858,103.0042,102.667,102.9404,12482.0
2022-02-24 10:55:00,113.01,113.13,112.84,113.04,7628.0,102.9951,103.1045,102.8402,103.0225,7628.0
2022-02-24 11:00:00,112.94,113.21,112.8,112.83,16017.0,102.9313,103.1774,102.8037,102.8311,16017.0
2022-02-24 11:05:00,112.77,113.35,112.77,113.28,8723.0,102.7764,103.305,102.7764,103.2412,8723.0
2022-02-24 11:10:00,113.28,113.52,113.05,113.42,9790.0,103.2412,103.4599,103.0316,103.3688,9790.0
2022-02-24 11:15:00,113.38,113.52,113.3,113.52,7538.0,103.3323,103.4599,103.2594,103.4599,7538.0
2022-02-24 11:20:00,113.55,113.58,113.24,113.35,9240.0,103.4873,103.5146,103.2047,103.305,9240.0
2022-02-24 11:25:00,113.37,113.4,113.05,113.09,7786.0,103.3232,103.3506,103.0316,103.068,7786.0
2022-02-24 11:30:00,113.13,113.35,112.95,113.21,10603.0,103.1045,103.305,102.9404,103.1774,10603.0
2022-02-24 11:35:00,113.29,113.3,112.93,113.17,5814.0,103.2503,103.2594,102.9222,103.1409,5814.0
2022-02-24 11:40:00,113.13,113.13,112.73,112.84,5976.0,103.1045,103.1045,102.7399,102.8402,5976.0
2022-02-24 11:45:00,112.87,113.0,112.67,113.0,8069.0,102.8675,102.986,102.6853,102.986,8069.0
2022-02-24 11:50:00,113.13,113.44,113.13,113.41,5381.0,103.1045,103.387,103.1045,103.3597,5381.0
2022-02-24 11:55:00,113.4,113.5,113.26,113.45,21385.0,103.3506,103.4417,103.223,103.3961,21385.0
2022-02-24 12:00:00,113.45,113.49,113.33,113.34,14705.0,103.3961,103.4326,103.2868,103.2959,14705.0
2022-02-24 12:05:00,113.32,113.35,113.14,113.21,8522.0,103.2776,103.305,103.1136,103.1774,8522.0
2022-02-24 12:10:00,113.25,113.33,112.72,112.73,3904.0,103.2139,103.2868,102.7308,102.7399,3904.0
2022-02-24 12:15:00,112.64,112.93,112.64,112.88,32299.0,102.6579,102.9222,102.6579,102.8766,32299.0
2022-02-24 12:20:00,112.9,112.9,112.45,112.49,17417.0,102.8949,102.8949,102.4847,102.5212,17417.0
2022-02-24 12:25:00,112.47,112.92,112.47,112.89,24887.0,102.503,102.9131,102.503,102.8858,24887.0
2022-02-24 12:30:00,112.97,113.06,112.63,112.78,18795.0,102.9587,103.0407,102.6488,102.7855,18795.0
2022-02-24 12:35:00,112.79,113.11,112.79,113.03,4587.0,102.7946,103.0863,102.7946,103.0133,4587.0
2022-02-24 12:40:00,113.06,113.42,113.06,113.26,4888.0,103.0407,103.3688,103.0407,103.223,4888.0
2022-02-24 12:45:00,113.27,113.34,113.11,113.11,4785.0,103.2321,103.2959,103.0863,103.0863,4785.0
2022-02-24 12:50:00,113.11,113.22,113.02,113.17,5281.0,103.0863,103.1865,103.0042,103.1409,5281.0
2022-02-24 12:55:00,113.13,113.27,112.92,112.92,6923.0,103.1045,103.2321,102.9131,102.9131,6923.0
2022-02-24 13:00:00,112.93,113.08,112.83,112.96,10536.0,102.9222,103.0589,102.8311,102.9496,10536.0
2022-02-24 13:05:00,112.98,113.31,112.94,113.31,9628.0,102.9678,103.2685,102.9313,103.2685,9628.0
2022-02-24 13:10:00,113.28,113.37,113.11,113.34,10017.0,103.2412,103.3232,103.0863,103.2959,10017.0
2022-02-24 13:15:00,113.36,113.38,113.15,113.34,14323.0,103.3141,103.3323,103.1227,103.2959,14323.0
2022-02-24 13:20:00,113.32,113.43,112.91,112.93,23925.0,103.2776,103.3779,102.904,102.9222,23925.0
2022-02-24 13:25:00,112.98,113.15,112.71,112.84,30167.0,102.9678,103.1227,102.7217,102.8402,30167.0
2022-02-24 13:30:00,112.83,113.04,112.78,113.01,17905.0,102.8311,103.0225,102.7855,102.9951,17905.0
2022-02-24 13:35:00,112.96,113.51,112.94,113.41,19435.0,102.9496,103.4508,102.9313,103.3597,19435.0
2022-02-24 13:40:00,113.45,113.52,113.26,113.26,12495.0,103.3961,103.4599,103.223,103.223,12495.0
2022-02-24 13:45:00,113.27,113.99,113.2,113.98,7320.0,103.2321,103.8883,103.1683,103.8792,7320.0
2022-02-24 13:50:00,113.98,114.12,113.58,113.7,39456.0,103.8792,104.0068,103.5146,103.624,39456.0
2022-02-24 13:55:00,113.69,113.71,113.21,113.34,22179.0,103.6149,103.6331,103.1774,103.2959,22179.0
2022-02-24 14:00:00,113.34,113.41,113.14,113.22,9518.0,103.2959,103.3597,103.1136,103.1865,9518.0
2022-02-24 14:05:00,113.39,113.56,113.07,113.13,11472.0,103.3414,103.4964,103.0498,103.1045,11472.0
2022-02-24 14:10:00,113.24,113.69,113.24,113.65,4268.0,103.2047,103.6149,103.2047,103.5784,4268.0
2022-02-24 14:15:00,113.81,113.94,113.55,113.9,6853.0,103.7242,103.8427,103.4873,103.8062,6853.0
2022-02-24 14:20:00,113.9,113.97,113.74,113.77,5254.0,103.8062,103.87,103.6604,103.6878,5254.0
2022-02-24 14:25:00,113.82,113.97,113.78,113.92,4365.0,103.7333,103.87,103.6969,103.8245,4365.0
2022-02-24 14:30:00,113.99,114.47,113.99,114.47,10840.0,103.8883,104.3257,103.8883,104.3257,10840.0
2022-02-24 14:35:00,114.48,114.7,114.45,114.7,7809.0,104.3349,104.5354,104.3075,104.5354,7809.0
2022-02-24 14:40:00,114.71,114.74,114.43,114.47,7747.0,104.5445,104.5718,104.2893,104.3257,7747.0
2022-02-24 14:45:00,114.49,114.66,114.45,114.66,2480.0,104.344,104.4989,104.3075,104.4989,2480.0
2022-02-24 14:50:00,114.65,114.67,114.42,114.63,6090.0,104.4898,104.508,104.2802,104.4716,6090.0
2022-02-24 14:55:00,114.62,114.62,114.4,114.54,3235.0,104.4624,104.4624,104.2619,104.3895,3235.0
2022-02-24 15:00:00,114.56,114.96,114.5,114.92,6819.0,104.4078,104.7723,104.3531,104.7359,6819.0
2022-02-24 15:05:00,114.94,114.99,114.84,114.85,13792.0,104.7541,104.7997,104.6629,104.6721,13792.0
2022-02-24 15:10:00,114.87,114.94,114.7,114.85,15444.0,104.6903,104.7541,104.5354,104.6721,15444.0
2022-02-24 15:15:00,114.86,114.92,114.66,114.87,13768.0,104.6812,104.7359,104.4989,104.6903,13768.0
2022-02-24 15:20:00,114.81,114.84,114.6,114.71,11224.0,104.6356,104.6629,104.4442,104.5445,11224.0
2022-02-24 15:25:00,114.75,114.8,114.47,114.47,19654.0,104.5809,104.6265,104.3257,104.3257,19654.0
2022-02-24 15:30:00,114.52,115.24,114.44,115.24,17738.0,104.3713,105.0275,104.2984,105.0275,17738.0
2022-02-24 15:35:00,115.23,115.42,115.14,115.42,16425.0,105.0184,105.1915,104.9364,105.1915,16425.0
2022-02-24 15:40:00,115.4,115.51,115.28,115.32,16456.0,105.1733,105.2736,105.064,105.1004,16456.0
2022-02-24 15:45:00,115.29,115.58,115.29,115.34,16625.0,105.0731,105.3374,105.0731,105.1186,16625.0
2022-02-24 15:50:00,115.34,115.99,115.34,115.85,33572.0,105.1186,105.711,105.1186,105.5834,33572.0
2022-02-24 15:55:00,115.83,115.95,115.53,115.8,146687.0,105.5652,105.6746,105.2918,105.5379,146687.0
2022-02-25 09:30:00,115.96,116.58,115.53,116.49,37545.0,105.6837,106.2487,105.2918,106.1667,37545.0
2022-02-25 09:35:00,116.63,116.81,116.29,116.71,9406.0,106.2943,106.4584,105.9844,106.3672,9406.0
2022-02-25 09:40:00,116.61,116.61,116.09,116.09,8254.0,106.2761,106.2761,105.8022,105.8022,8254.0
2022-02-25 09:45:00,116.15,116.25,116.01,116.23,4264.0,105.8569,105.948,105.7293,105.9298,4264.0
2022-02-25 09:50:00,116.3,116.45,115.86,115.94,7380.0,105.9936,106.1303,105.5926,105.6655,7380.0
2022-02-25 09:55:00,115.96,115.96,115.69,115.73,5103.0,105.6837,105.6837,105.4376,105.4741,5103.0
2022-02-25 10:00:00,115.7,116.02,115.58,115.75,5303.0,105.4467,105.7384,105.3374,105.4923,5303.0
2022-02-25 10:05:00,115.8,116.13,115.8,115.98,4580.0,105.5379,105.8386,105.5379,105.7019,4580.0
2022-02-25 10:10:00,116.01,116.26,115.97,116.05,5572.0,105.7293,105.9571,105.6928,105.7657,5572.0
2022-02-25 10:15:00,116.07,116.26,115.71,116.22,6343.0,105.7839,105.9571,105.4558,105.9207,6343.0
2022-02-25 10:20:00,116.23,116.57,116.23,116.47,2472.0,105.9298,106.2396,105.9298,106.1485,2472.0
2022-02-25 10:25:00,116.53,117.1,116.5,116.99,29214.0,106.2032,106.7227,106.1758,106.6224,29214.0
2022-02-25 10:30:00,116.96,117.11,116.93,117.08,6365.0,106.5951,106.7318,106.5677,106.7044,6365.0
2022-02-25 10:35:00,117.03,117.06,116.71,116.9,5845.0,106.6589,106.6862,106.3672,106.5404,5845.0
2022-02-25 10:40:00,117.01,117.26,117.01,117.25,3306.0,106.6406,106.8685,106.6406,106.8594,3306.0
2022-02-25 10:45:00,117.21,117.49,117.16,117.49,7261.0,106.8229,107.0781,106.7774,107.0781,7261.0
2022-02-25 10:50:00,117.42,117.57,117.39,117.57,3655.0,107.0143,107.151,106.987,107.151,3655.0
2022-02-25 10:55:00,117.45,117.59,117.31,117.41,5646.0,107.0417,107.1692,106.9141,107.0052,5646.0
2022-02-25 11:00:00,117.5,117.56,117.24,117.56,6680.0,107.0872,107.1419,106.8503,107.1419,6680.0
2022-02-25 11:05:00,117.49,117.56,117.38,117.56,3858.0,107.0781,107.1419,106.9779,107.1419,3858.0
2022-02-25 11:10:00,117.53,117.88,117.46,117.75,13978.0,107.1146,107.4335,107.0508,107.3151,13978.0
2022-02-25 11:15:00,117.8,117.82,117.6,117.75,7383.0,107.3606,107.3789,107.1784,107.3151,7383.0
2022-02-25 11:20:00,117.77,117.86,117.59,117.64,8479.0,107.3333,107.4153,107.1692,107.2148,8479.0
2022-02-25 11:25:00,117.68,117.8,117.55,117.67,8696.0,107.2513,107.3606,107.1328,107.2422,8696.0
2022-02-25 11:30:00,117.67,117.72,117.54,117.72,4412.0,107.2422,107.2877,107.1237,107.2877,4412.0
2022-02-25 11:35:00,117.75,117.75,117.37,117.46,8908.0,107.3151,107.3151,106.9687,107.0508,8908.0
2022-02-25 11:40:00,117.46,117.49,117.27,117.32,11380.0,107.0508,107.0781,106.8776,106.9232,11380.0
2022-02-25 11:45:00,117.37,117.58,117.37,117.58,6410.0,106.9687,107.1601,106.9687,107.1601,6410.0
2022-02-25 11:50:00,117.62,117.68,117.45,117.68,3761.0,107.1966,107.2513,107.0417,107.2513,3761.0
2022-02-25 11:55:00,117.69,117.9,117.69,117.81,5848.0,107.2604,107.4518,107.2604,107.3697,5848.0
2022-02-25 12:00:00,117.83,117.92,117.69,117.81,6021.0,107.388,107.47,107.2604,107.3697,6021.0
2022-02-25 12:05:00,117.78,117.83,117.77,117.77,1510.0,107.3424,107.388,107.3333,107.3333,1510.0
2022-02-25 12:10:00,117.74,117.85,117.66,117.66,3549.0,107.306,107.4062,107.233,107.233,3549.0
2022-02-25 12:15:00,117.66,117.89,117.65,117.84,3392.0,107.233,107.4427,107.2239,107.3971,3392.0
2022-02-25 12:20:00,117.81,117.81,117.7,117.71,2432.0,107.3697,107.3697,107.2695,107.2786,2432.0
2022-02-25 12:25:00,117.72,117.93,117.72,117.89,6667.0,107.2877,107.4791,107.2877,107.4427,6667.0
2022-02-25 12:30:00,117.94,118.04,117.88,118.01,5696.0,107.4882,107.5794,107.4335,107.552,5696.0
2022-02-25 12:35:00,118.06,118.07,117.85,117.92,6366.0,107.5976,107.6067,107.4062,107.47,6366.0
2022-02-25 12:40:00,117.92,117.97,117.8,117.86,3030.0,107.47,107.5156,107.3606,107.4153,3030.0
2022-02-25 12:45:00,117.87,117.92,117.77,117.77,6756.0,107.4244,107.47,107.3333,107.3333,6756.0
2022-02-25 12:50:00,117.78,117.78,117.49,117.5,3398.0,107.3424,107.3424,107.0781,107.0872,3398.0
2022-02-25 12:55:00,117.5,117.54,117.39,117.5,12944.0,107.0872,107.1237,106.987,107.0872,12944.0
2022-02-25 13:00:00,117.48,117.57,117.33,117.53,8687.0,107.069,107.151,106.9323,107.1146,8687.0
2022-02-25 13:05:00,117.5,117.5,117.29,117.32,4289.0,107.0872,107.0872,106.8958,106.9232,4289.0
2022-02-25 13:10:00,117.28,117.28,116.99,117.2,19000.0,106.8867,106.8867,106.6224,106.8138,19000.0
2022-02-25 13:15:00,117.19,117.48,117.14,117.38,7899.0,106.8047,107.069,106.7591,106.9779,7899.0
2022-02-25 13:20:00,117.39,117.41,117.26,117.37,5842.0,106.987,107.0052,106.8685,106.9687,5842.0
2022-02-25 13:25:00,117.37,117.49,117.32,117.45,9246.0,106.9687,107.0781,106.9232,107.0417,9246.0
2022-02-25 13:30:00,117.47,117.74,117.44,117.74,3119.0,107.0599,107.306,107.0325,107.306,3119.0
2022-02-25 13:35:00,117.64,117.72,117.51,117.63,7210.0,107.2148,107.2877,107.0963,107.2057,7210.0
2022-02-25 13:40:00,117.69,117.96,117.69,117.96,4900.0,107.2604,107.5065,107.2604,107.5065,4900.0
2022-02-25 13:45:00,118.0,118.17,117.95,118.17,3437.0,107.5429,107.6978,107.4973,107.6978,3437.0
2022-02-25 13:50:00,118.16,118.28,118.15,118.25,5625.0,107.6887,107.7981,107.6796,107.7708,5625.0
2022-02-25 13:55:00,118.17,118.19,117.97,118.13,5231.0,107.6978,107.7161,107.5156,107.6614,5231.0
2022-02-25 14:00:00,118.06,118.32,117.84,118.21,4102.0,107.5976,107.8346,107.3971,107.7343,4102.0
2022-02-25 14:05:00,118.15,118.16,118.04,118.06,3131.0,107.6796,107.6887,107.5794,107.5976,3131.0
2022-02-25 14:10:00,118.07,118.08,117.84,117.9,3558.0,107.6067,107.6158,107.3971,107.4518,3558.0
2022-02-25 14:15:00,117.94,117.99,117.91,117.95,3986.0,107.4882,107.5338,107.4609,107.4973,3986.0
2022-02-25 14:20:00,118.01,118.3,118.01,118.3,5517.0,107.552,107.8163,107.552,107.8163,5517.0
2022-02-25 14:25:00,118.3,118.34,118.19,118.22,7903.0,107.8163,107.8528,107.7161,107.7434,7903.0
2022-02-25 14:30:00,118.24,118.32,117.93,117.98,10024.0,107.7616,107.8346,107.4791,107.5247,10024.0
2022-02-25 14:35:00,118.09,118.12,118.01,118.08,1883.0,107.6249,107.6523,107.552,107.6158,1883.0
2022-02-25 14:40:00,118.02,118.17,118.0,118.16,4363.0,107.5611,107.6978,107.5429,107.6887,4363.0
2022-02-25 14:45:00,118.13,118.15,118.02,118.02,1839.0,107.6614,107.6796,107.5611,107.5611,1839.0
2022-02-25 14:50:00,117.97,117.97,117.77,117.88,4941.0,107.5156,107.5156,107.3333,107.4335,4941.0
2022-02-25 14:55:00,117.94,118.12,117.93,117.98,6223.0,107.4882,107.6523,107.4791,107.5247,6223.0
2022-02-25 15:00:00,118.01,118.02,117.77,117.81,4318.0,107.552,107.5611,107.3333,107.3697,4318.0
2022-02-25 15:05:00,117.83,117.91,117.77,117.81,4779.0,107.388,107.4609,107.3333,107.3697,4779.0
2022-02-25 15:10:00,117.8,117.8,117.66,117.8,2934.0,107.3606,107.3606,107.233,107.3606,2934.0
2022-02-25 15:15:00,117.96,118.13,117.95,118.13,4215.0,107.5065,107.6614,107.4973,107.6614,4215.0
2022-02-25 15:20:00,118.17,118.37,118.13,118.3,8143.0,107.6978,107.8801,107.6614,107.8163,8143.0
2022-02-25 15:25:00,118.3,118.31,118.14,118.15,3785.0,107.8163,107.8254,107.6705,107.6796,3785.0
2022-02-25 15:30:00,118.22,118.32,118.11,118.12,11033.0,107.7434,107.8346,107.6432,107.6523,11033.0
2022-02-25 15:35:00,118.11,118.21,117.97,118.13,6959.0,107.6432,107.7343,107.5156,107.6614,6959.0
2022-02-25 15:40:00,118.15,118.42,118.11,118.31,10867.0,107.6796,107.9257,107.6432,107.8254,10867.0
2022-02-25 15:45:00,118.27,118.41,118.22,118.26,9074.0,107.789,107.9166,107.7434,107.7799,9074.0
2022-02-25 15:50:00,118.29,118.63,118.22,118.55,18153.0,107.8072,108.1171,107.7434,108.0442,18153.0
2022-02-25 15:55:00,118.51,118.69,118.41,118.67,80445.0,108.0077,108.1718,107.9166,108.1535,80445.0
2022-02-28 09:30:00,117.25,118.3,116.84,117.02,27680.0,106.8594,107.8163,106.4857,106.6498,27680.0
2022-02-28 09:35:00,117.23,117.69,117.08,117.57,4796.0,106.8411,107.2604,106.7044,107.151,4796.0
2022-02-28 09:40:00,117.47,117.71,117.26,117.71,5918.0,107.0599,107.2786,106.8685,107.2786,5918.0
2022-02-28 09:45:00,117.7,117.94,117.63,117.94,4430.0,107.2695,107.4882,107.2057,107.4882,4430.0
2022-02-28 09:50:00,117.89,118.21,117.89,118.05,7164.0,107.4427,107.7343,107.4427,107.5885,7164.0
2022-02-28 09:55:00,118.05,118.22,118.03,118.11,5976.0,107.5885,107.7434,107.5703,107.6432,5976.0
2022-02-28 10:00:00,118.25,118.27,117.9,117.9,2453.0,107.7708,107.789,107.4518,107.4518,2453.0
2022-02-28 10:05:00,117.76,117.95,117.69,117.87,9418.0,107.3242,107.4973,107.2604,107.4244,9418.0
2022-02-28 10:10:00,117.86,117.89,117.59,117.69,3643.0,107.4153,107.4427,107.1692,107.2604,3643.0
2022-02-28 10:15:00,117.56,117.75,117.49,117.61,7372.0,107.1419,107.3151,107.0781,107.1875,7372.0
2022-02-28 10:20:00,117.56,117.84,117.56,117.79,9683.0,107.1419,107.3971,107.1419,107.3515,9683.0
2022-02-28 10:25:00,117.84,117.9,117.58,117.83,6601.0,107.3971,107.4518,107.1601,107.388,6601.0
2022-02-28 10:30:00,117.83,118.43,117.79,118.22,19953.0,107.388,107.9348,107.3515,107.7434,19953.0
2022-02-28 10:35:00,118.28,118.46,118.22,118.42,4369.0,107.7981,107.9621,107.7434,107.9257,4369.0
2022-02-28 10:40:00,118.42,118.85,118.4,118.81,10124.0,107.9257,108.3176,107.9075,108.2811,10124.0
2022-02-28 10:45:00,118.84,118.92,118.75,118.92,3644.0,108.3085,108.3814,108.2264,108.3814,3644.0
2022-02-28 10:50:00,118.79,118.82,118.64,118.7,7341.0,108.2629,108.2902,108.1262,108.1809,7341.0
2022-02-28 10:55:00,118.72,118.88,118.67,118.87,6308.0,108.1991,108.3449,108.1535,108.3358,6308.0
2022-02-28 11:00:00,118.85,118.96,118.76,118.86,5729.0,108.3176,108.4178,108.2356,108.3267,5729.0
2022-02-28 11:05:00,118.82,118.91,118.74,118.91,5907.0,108.2902,108.3723,108.2173,108.3723,5907.0
2022-02-28 11:10:00,118.83,118.91,118.72,118.75,3369.0,108.2994,108.3723,108.1991,108.2264,3369.0
2022-02-28 11:15:00,118.79,119.06,118.71,118.93,6444.0,108.2629,108.509,108.19,108.3905,6444.0
2022-02-28 11:20:00,118.97,119.09,118.92,119.08,8050.0,108.4269,108.5363,108.3814,108.5272,8050.0
2022-02-28 11:25:00,119.06,119.22,118.95,119.19,3678.0,108.509,108.6548,108.4087,108.6275,3678.0
2022-02-28 11:30:00,119.15,119.31,119.14,119.16,4561.0,108.591,108.7368,108.5819,108.6001,4561.0
2022-02-28 11:35:00,119.19,119.2,118.95,118.95,7618.0,108.6275,108.6366,108.4087,108.4087,7618.0
2022-02-28 11:40:00,118.98,119.12,118.87,119.12,10148.0,108.4361,108.5637,108.3358,108.5637,10148.0
2022-02-28 11:45:00,119.1,119.11,118.9,119.02,10314.0,108.5454,108.5545,108.3632,108.4725,10314.0
2022-02-28 11:50:00,118.99,119.2,118.98,119.15,9063.0,108.4452,108.6366,108.4361,108.591,9063.0
2022-02-28 11:55:00,119.18,119.35,119.17,119.27,4139.0,108.6183,108.7733,108.6092,108.7004,4139.0
2022-02-28 12:00:00,119.32,119.37,119.25,119.27,6652.0,108.7459,108.7915,108.6821,108.7004,6652.0
2022-02-28 12:05:00,119.25,119.26,118.75,118.81,8234.0,108.6821,108.6912,108.2264,108.2811,8234.0
2022-02-28 12:10:00,118.83,118.86,118.59,118.63,1977.0,108.2994,108.3267,108.0806,108.1171,1977.0
2022-02-28 12:15:00,118.65,118.65,118.35,118.48,7259.0,108.1353,108.1353,107.8619,107.9804,7259.0
2022-02-28 12:20:00,118.47,118.48,118.19,118.25,5003.0,107.9713,107.9804,107.7161,107.7708,5003.0
2022-02-28 12:25:00,118.28,118.41,118.28,118.38,2151.0,107.7981,107.9166,107.7981,107.8892,2151.0
2022-02-28 12:30:00,118.36,118.45,118.31,118.35,3965.0,107.871,107.953,107.8254,107.8619,3965.0
2022-02-28 12:35:00,118.39,118.46,118.29,118.29,6456.0,107.8983,107.9621,107.8072,107.8072,6456.0
2022-02-28 12:40:00,118.3,118.3,118.1,118.13,9020.0,107.8163,107.8163,107.634,107.6614,9020.0
2022-02-28 12:45:00,118.11,118.18,118.0,118.15,9865.0,107.6432,107.707,107.5429,107.6796,9865.0
2022-02-28 12:50:00,118.22,118.22,118.02,118.14,3768.0,107.7434,107.7434,107.5611,107.6705,3768.0
2022-02-28 12:55:00,118.17,118.31,118.08,118.31,5137.0,107.6978,107.8254,107.6158,107.8254,5137.0
2022-02-28 13:00:00,118.34,118.49,118.29,118.42,4444.0,107.8528,107.9895,107.8072,107.9257,4444.0
2022-02-28 13:05:00,118.42,118.65,118.39,118.63,3765.0,107.9257,108.1353,107.8983,108.1171,3765.0
2022-02-28 13:10:00,118.56,118.72,118.56,118.66,3777.0,108.0533,108.1991,108.0533,108.1444,3777.0
2022-02-28 13:15:00,118.66,118.7,118.25,118.34,6330.0,108.1444,108.1809,107.7708,107.8528,6330.0
2022-02-28 13:20:00,118.28,118.34,118.12,118.2,5457.0,107.7981,107.8528,107.6523,107.7252,5457.0
2022-02-28 13:25:00,118.17,118.25,118.08,118.21,51866.0,107.6978,107.7708,107.6158,107.7343,51866.0
2022-02-28 13:30:00,118.13,118.21,118.0,118.1,6281.0,107.6614,107.7343,107.5429,107.634,6281.0
2022-02-28 13:35:00,118.16,118.28,118.07,118.26,2361.0,107.6887,107.7981,107.6067,107.7799,2361.0
2022-02-28 13:40:00,118.34,118.4,118.24,118.24,1994.0,107.8528,107.9075,107.7616,107.7616,1994.0
2022-02-28 13:45:00,118.26,118.31,118.08,118.31,3303.0,107.7799,107.8254,107.6158,107.8254,3303.0
2022-02-28 13:50:00,118.34,118.62,118.34,118.57,3584.0,107.8528,108.108,107.8528,108.0624,3584.0
2022-02-28 13:55:00,118.51,118.56,118.37,118.49,862.0,108.0077,108.0533,107.8801,107.9895,862.0
2022-02-28 14:00:00,118.42,118.48,117.96,118.01,6245.0,107.9257,107.9804,107.5065,107.552,6245.0
2022-02-28 14:05:00,118.02,118.02,117.54,117.55,4058.0,107.5611,107.5611,107.1237,107.1328,4058.0
2022-02-28 14:10:00,117.49,117.58,117.42,117.58,6103.0,107.0781,107.1601,107.0143,107.1601,6103.0
2022-02-28 14:15:00,117.53,117.68,117.45,117.52,5922.0,107.1146,107.2513,107.0417,107.1054,5922.0
2022-02-28 14:20:00,117.59,117.64,117.38,117.45,6332.0,107.1692,107.2148,106.9779,107.0417,6332.0
2022-02-28 14:25:00,117.43,117.55,117.39,117.44,3793.0,107.0234,107.1328,106.987,107.0325,3793.0
2022-02-28 14:30:00,117.44,117.54,117.3,117.47,3646.0,107.0325,107.1237,106.9049,107.0599,3646.0
2022-02-28 14:35:00,117.52,117.69,117.45,117.47,3742.0,107.1054,107.2604,107.0417,107.0599,3742.0
2022-02-28 14:40:00,117.43,117.87,117.43,117.84,3537.0,107.0234,107.4244,107.0234,107.3971,3537.0
2022-02-28 14:45:00,117.83,117.84,117.61,117.67,2367.0,107.388,107.3971,107.1875,107.2422,2367.0
2022-02-28 14:50:00,117.7,117.73,117.63,117.73,4804.0,107.2695,107.2968,107.2057,107.2968,4804.0
2022-02-28 14:55:00,117.8,117.92,117.8,117.84,4233.0,107.3606,107.47,107.3606,107.3971,4233.0
2022-02-28 15:00:00,117.8,117.85,117.71,117.71,4309.0,107.3606,107.4062,107.2786,107.2786,4309.0
2022-02-28 15:05:00,117.71,117.73,117.46,117.67,9899.0,107.2786,107.2968,107.0508,107.2422,9899.0
2022-02-28 15:10:00,117.63,117.68,117.5,117.5,4990.0,107.2057,107.2513,107.0872,107.0872,4990.0
2022-02-28 15:15:00,117.59,117.85,117.54,117.8,6059.0,107.1692,107.4062,107.1237,107.3606,6059.0
2022-02-28 15:20:00,117.82,118.23,117.82,118.06,4917.0,107.3789,107.7525,107.3789,107.5976,4917.0
2022-02-28 15:25:00,118.06,118.23,118.02,118.1,8983.0,107.5976,107.7525,107.5611,107.634,8983.0
2022-02-28 15:30:00,118.04,118.04,117.74,117.79,11280.0,107.5794,107.5794,107.306,107.3515,11280.0
2022-02-28 15:35:00,117.76,117.85,117.6,117.68,9512.0,107.3242,107.4062,107.1784,107.2513,9512.0
2022-02-28 15:40:00,117.69,118.23,117.69,118.16,20945.0,107.2604,107.7525,107.2604,107.6887,20945.0
2022-02-28 15:45:00,118.26,118.61,118.21,118.53,11446.0,107.7799,108.0989,107.7343,108.0259,11446.0
2022-02-28 15:50:00,118.53,119.04,118.42,119.04,52138.0,108.0259,108.4907,107.9257,108.4907,52138.0
2022-02-28 15:55:00,119.04,119.18,118.86,119.1,95571.0,108.4907,108.6183,108.3267,108.5454,95571.0
2022-03-01 09:30:00,118.88,119.41,118.78,119.41,15834.0,108.3449,108.828,108.2538,108.828,15834.0
2022-03-01 09:35:00,119.55,119.55,119.29,119.4,5409.0,108.9555,108.9555,108.7186,108.8188,5409.0
2022-03-01 09:40:00,119.36,119.37,119.01,119.06,6904.0,108.7824,108.7915,108.4634,108.509,6904.0
2022-03-01 09:45:00,118.99,119.16,118.84,118.86,8976.0,108.4452,108.6001,108.3085,108.3267,8976.0
2022-03-01 09:50:00,118.86,118.94,118.25,118.47,4315.0,108.3267,108.3996,107.7708,107.9713,4315.0
2022-03-01 09:55:00,118.47,118.59,118.35,118.35,3154.0,107.9713,108.0806,107.8619,107.8619,3154.0
2022-03-01 10:00:00,118.68,118.68,118.07,118.15,5814.0,108.1626,108.1626,107.6067,107.6796,5814.0
2022-03-01 10:05:00,118.17,118.25,118.03,118.1,2937.0,107.6978,107.7708,107.5703,107.634,2937.0
2022-03-01 10:10:00,118.07,118.07,117.8,117.95,5601.0,107.6067,107.6067,107.3606,107.4973,5601.0
2022-03-01 10:15:00,117.91,118.3,117.91,118.24,3444.0,107.4609,107.8163,107.4609,107.7616,3444.0
2022-03-01 10:20:00,118.26,118.36,118.09,118.09,10451.0,107.7799,107.871,107.6249,107.6249,10451.0
2022-03-01 10:25:00,118.11,118.27,117.94,118.12,5224.0,107.6432,107.789,107.4882,107.6523,5224.0
2022-03-01 10:30:00,118.03,118.11,117.91,117.94,3653.0,107.5703,107.6432,107.4609,107.4882,3653.0
2022-03-01 10:35:00,117.98,117.98,117.73,117.75,4413.0,107.5247,107.5247,107.2968,107.3151,4413.0
2022-03-01 10:40:00,117.68,117.75,117.44,117.51,4307.0,107.2513,107.3151,107.0325,107.0963,4307.0
2022-03-01 10:45:00,117.5,117.73,117.46,117.71,7767.0,107.0872,107.2968,107.0508,107.2786,7767.0
2022-03-01 10:50:00,117.75,117.95,117.63,117.94,5305.0,107.3151,107.4973,107.2057,107.4882,5305.0
2022-03-01 10:55:00,117.88,117.98,117.79,117.98,2907.0,107.4335,107.5247,107.3515,107.5247,2907.0
2022-03-01 11:00:00,118.07,118.44,118.07,118.33,2657.0,107.6067,107.9439,107.6067,107.8437,2657.0
2022-03-01 11:05:00,118.33,118.33,118.13,118.18,4287.0,107.8437,107.8437,107.6614,107.707,4287.0
2022-03-01 11:10:00,118.13,118.4,118.11,118.34,12136.0,107.6614,107.9075,107.6432,107.8528,12136.0
2022-03-01 11:15:00,118.35,118.39,118.13,118.13,4143.0,107.8619,107.8983,107.6614,107.6614,4143.0
2022-03-01 11:20:00,118.12,118.36,118.06,118.31,9086.0,107.6523,107.871,107.5976,107.8254,9086.0
2022-03-01 11:25:00,118.31,118.32,118.09,118.22,8094.0,107.8254,107.8346,107.6249,107.7434,8094.0
2022-03-01 11:30:00,118.23,118.23,117.78,117.81,7336.0,107.7525,107.7525,107.3424,107.3697,7336.0
2022-03-01 11:35:00,117.83,117.87,117.71,117.72,4210.0,107.388,107.4244,107.2786,107.2877,4210.0
2022-03-01 11:40:00,117.75,117.86,117.7,117.77,3595.0,107.3151,107.4153,107.2695,107.3333,3595.0
2022-03-01 11:45:00,117.75,117.75,117.46,117.54,2807.0,107.3151,107.3151,107.0508,107.1237,2807.0
2022-03-01 11:50:00,117.57,117.62,117.5,117.5,3382.0,107.151,107.1966,107.0872,107.0872,3382.0
2022-03-01 11:55:00,117.53,117.67,117.42,117.63,8477.0,107.1146,107.2422,107.0143,107.2057,8477.0
2022-03-01 12:00:00,117.59,117.66,117.53,117.63,2600.0,107.1692,107.233,107.1146,107.2057,2600.0
2022-03-01 12:05:00,117.7,117.75,117.63,117.63,4041.0,107.2695,107.3151,107.2057,107.2057,4041.0
2022-03-01 12:10:00,117.65,117.8,117.56,117.8,3819.0,107.2239,107.3606,107.1419,107.3606,3819.0
2022-03-01 12:15:00,117.78,117.96,117.69,117.93,8623.0,107.3424,107.5065,107.2604,107.4791,8623.0
2022-03-01 12:20:00,117.92,117.92,117.8,117.84,4809.0,107.47,107.47,107.3606,107.3971,4809.0
2022-03-01 12:25:00,117.87,118.0,117.8,117.99,5273.0,107.4244,107.5429,107.3606,107.5338,5273.0
2022-03-01 12:30:00,117.98,118.25,117.95,118.13,3101.0,107.5247,107.7708,107.4973,107.6614,3101.0
2022-03-01 12:35:00,118.16,118.19,118.01,118.05,5341.0,107.6887,107.7161,107.552,107.5885,5341.0
2022-03-01 12:40:00,118.09,118.42,118.09,118.42,7109.0,107.6249,107.9257,107.6249,107.9257,7109.0
2022-03-01 12:45:00,118.42,118.46,118.22,118.44,12526.0,107.9257,107.9621,107.7434,107.9439,12526.0
2022-03-01 12:50:00,118.45,118.47,118.32,118.38,2830.0,107.953,107.9713,107.8346,107.8892,2830.0
2022-03-01 12:55:00,118.4,118.54,118.34,118.52,4210.0,107.9075,108.0351,107.8528,108.0168,4210.0
2022-03-01 13:00:00,118.53,118.77,118.48,118.63,4712.0,108.0259,108.2447,107.9804,108.1171,4712.0
2022-03-01 13:05:00,118.6,118.6,118.4,118.44,4005.0,108.0897,108.0897,107.9075,107.9439,4005.0
2022-03-01 13:10:00,118.54,118.54,118.31,118.35,4559.0,108.0351,108.0351,107.8254,107.8619,4559.0
2022-03-01 13:15:00,118.32,118.37,118.26,118.29,3550.0,107.8346,107.8801,107.7799,107.8072,3550.0
2022-03-01 13:20:00,118.3,118.33,118.08,118.08,4589.0,107.8163,107.8437,107.6158,107.6158,4589.0
2022-03-01 13:25:00,118.07,118.1,117.87,117.87,4805.0,107.6067,107.634,107.4244,107.4244,4805.0
2022-03-01 13:30:00,117.9,117.93,117.73,117.81,6581.0,107.4518,107.4791,107.2968,107.3697,6581.0
2022-03-01 13:35:00,117.83,118.13,117.81,118.08,4506.0,107.388,107.6614,107.3697,107.6158,4506.0
2022-03-01 13:40:00,118.17,118.27,118.11,118.16,4350.0,107.6978,107.789,107.6432,107.6887,4350.0
2022-03-01 13:45:00,118.22,118.35,118.02,118.12,5513.0,107.7434,107.8619,107.5611,107.6523,5513.0
2022-03-01 13:50:00,118.19,118.27,118.11,118.26,4782.0,107.7161,107.789,107.6432,107.7799,4782.0
2022-03-01 13:55:00,118.24,118.37,118.16,118.27,3605.0,107.7616,107.8801,107.6887,107.789,3605.0
2022-03-01 14:00:00,118.24,118.24,118.02,118.18,5713.0,107.7616,107.7616,107.5611,107.707,5713.0
2022-03-01 14:05:00,118.17,118.21,118.02,118.02,4430.0,107.6978,107.7343,107.5611,107.5611,4430.0
2022-03-01 14:10:00,118.0,118.03,117.88,117.96,6635.0,107.5429,107.5703,107.4335,107.5065,6635.0
2022-03-01 14:15:00,118.0,118.27,117.85,118.23,4484.0,107.5429,107.789,107.4062,107.7525,4484.0
2022-03-01 14:20:00,118.25,118.41,118.09,118.37,4305.0,107.7708,107.9166,107.6249,107.8801,4305.0
2022-03-01 14:25:00,118.39,118.52,118.38,118.47,4551.0,107.8983,108.0168,107.8892,107.9713,4551.0
2022-03-01 14:30:00,118.47,118.49,118.35,118.44,3400.0,107.9713,107.9895,107.8619,107.9439,3400.0
2022-03-01 14:35:00,118.45,118.61,118.36,118.55,10940.0,107.953,108.0989,107.871,108.0442,10940.0
2022-03-01 14:40:00,118.58,118.58,118.44,118.51,8947.0,108.0715,108.0715,107.9439,108.0077,8947.0
2022-03-01 14:45:00,118.51,118.56,118.31,118.38,5082.0,108.0077,108.0533,107.8254,107.8892,5082.0
2022-03-01 14:50:00,118.34,118.34,118.01,118.01,5723.0,107.8528,107.8528,107.552,107.552,5723.0
2022-03-01 14:55:00,118.0,118.05,117.93,118.01,5805.0,107.5429,107.5885,107.4791,107.552,5805.0
2022-03-01 15:00:00,118.05,118.41,117.99,118.41,5090.0,107.5885,107.9166,107.5338,107.9166,5090.0
2022-03-01 15:05:00,118.53,118.67,118.44,118.5,12015.0,108.0259,108.1535,107.9439,107.9986,12015.0
2022-03-01 15:10:00,118.51,118.51,118.23,118.34,6838.0,108.0077,108.0077,107.7525,107.8528,6838.0
2022-03-01 15:15:00,118.36,118.37,117.97,117.97,9245.0,107.871,107.8801,107.5156,107.5156,9245.0
2022-03-01 15:20:00,118.02,118.04,117.86,118.0,12787.0,107.5611,107.5794,107.4153,107.5429,12787.0
2022-03-01 15:25:00,118.0,118.02,117.79,117.79,7230.0,107.5429,107.5611,107.3515,107.3515,7230.0
2022-03-01 15:30:00,117.78,117.86,117.58,117.78,10224.0,107.3424,107.4153,107.1601,107.3424,10224.0
2022-03-01 15:35:00,117.77,117.89,117.69,117.8,6070.0,107.3333,107.4427,107.2604,107.3606,6070.0
2022-03-01 15:40:00,117.78,117.94,117.56,117.58,13218.0,107.3424,107.4882,107.1419,107.1601,13218.0
2022-03-01 15:45:00,117.55,117.59,117.17,117.22,12286.0,107.1328,107.1692,106.7865,106.832,12286.0
2022-03-01 15:50:00,117.18,117.53,116.84,117.49,38365.0,106.7956,107.1146,106.4857,107.0781,38365.0
2022-03-01 15:55:00,117.49,117.64,117.27,117.64,140613.0,107.0781,107.2148,106.8776,107.2148,140613.0
2022-03-02 09:30:00,117.95,118.61,117.95,118.13,29936.0,107.4973,108.0989,107.4973,107.6614,29936.0
2022-03-02 09:35:00,118.01,118.49,117.99,118.41,12731.0,107.552,107.9895,107.5338,107.9166,12731.0
2022-03-02 09:40:00,118.45,118.89,118.38,118.8,5215.0,107.953,108.354,107.8892,108.272,5215.0
2022-03-02 09:45:00,118.69,118.85,118.65,118.73,3442.0,108.1718,108.3176,108.1353,108.2082,3442.0
2022-03-02 09:50:00,118.83,118.89,118.73,118.74,2932.0,108.2994,108.354,108.2082,108.2173,2932.0
2022-03-02 09:55:00,118.73,118.81,118.53,118.77,7412.0,108.2082,108.2811,108.0259,108.2447,7412.0
2022-03-02 10:00:00,118.78,119.07,118.78,119.07,2282.0,108.2538,108.5181,108.2538,108.5181,2282.0
2022-03-02 10:05:00,119.08,119.08,118.32,118.43,9685.0,108.5272,108.5272,107.8346,107.9348,9685.0
2022-03-02 10:10:00,118.44,118.57,118.29,118.42,6363.0,107.9439,108.0624,107.8072,107.9257,6363.0
2022-03-02 10:15:00,118.4,118.74,118.38,118.69,6978.0,107.9075,108.2173,107.8892,108.1718,6978.0
2022-03-02 10:20:00,118.85,118.92,118.79,118.88,3231.0,108.3176,108.3814,108.2629,108.3449,3231.0
2022-03-02 10:25:00,118.89,119.75,118.74,119.67,8628.0,108.354,109.1378,108.2173,109.0649,8628.0
2022-03-02 10:30:00,119.72,119.72,119.15,119.26,3902.0,109.1105,109.1105,108.591,108.6912,3902.0
2022-03-02 10:35:00,119.23,119.69,119.23,119.62,3783.0,108.6639,109.0831,108.6639,109.0193,3783.0
2022-03-02 10:40:00,119.68,119.7,119.42,119.53,4767.0,109.074,109.0923,108.8371,108.9373,4767.0
2022-03-02 10:45:00,119.58,119.65,119.36,119.65,2449.0,108.9829,109.0467,108.7824,109.0467,2449.0
2022-03-02 10:50:00,119.7,119.7,119.46,119.46,2210.0,109.0923,109.0923,108.8735,108.8735,2210.0
2022-03-02 10:55:00,119.39,119.72,119.36,119.6,3972.0,108.8097,109.1105,108.7824,109.0011,3972.0
2022-03-02 11:00:00,119.59,120.28,119.46,120.16,5716.0,108.992,109.6209,108.8735,109.5115,5716.0
2022-03-02 11:05:00,120.18,120.31,120.01,120.15,8789.0,109.5297,109.6482,109.3748,109.5024,8789.0
2022-03-02 11:10:00,120.09,120.2,119.98,120.16,5424.0,109.4477,109.5479,109.3474,109.5115,5424.0
2022-03-02 11:15:00,120.17,120.19,119.9,119.93,6471.0,109.5206,109.5388,109.2745,109.3019,6471.0
2022-03-02 11:20:00,119.98,120.07,119.9,119.97,3746.0,109.3474,109.4295,109.2745,109.3383,3746.0
2022-03-02 11:25:00,119.98,120.26,119.98,120.11,5236.0,109.3474,109.6026,109.3474,109.4659,5236.0
2022-03-02 11:30:00,120.07,120.47,120.07,120.29,6281.0,109.4295,109.794,109.4295,109.63,6281.0
2022-03-02 11:35:00,120.33,120.33,120.05,120.19,4307.0,109.6664,109.6664,109.4112,109.5388,4307.0
2022-03-02 11:40:00,120.16,120.27,120.01,120.02,4611.0,109.5115,109.6117,109.3748,109.3839,4611.0
2022-03-02 11:45:00,120.02,120.38,120.02,120.23,25709.0,109.3839,109.712,109.3839,109.5753,25709.0
2022-03-02 11:50:00,120.17,120.39,120.17,120.22,3362.0,109.5206,109.7211,109.5206,109.5662,3362.0
2022-03-02 11:55:00,120.27,120.48,120.19,120.37,8014.0,109.6117,109.8031,109.5388,109.7029,8014.0
2022-03-02 12:00:00,120.34,120.43,120.34,120.37,2383.0,109.6755,109.7576,109.6755,109.7029,2383.0
2022-03-02 12:05:00,120.26,120.4,120.18,120.4,2516.0,109.6026,109.7302,109.5297,109.7302,2516.0
2022-03-02 12:10:00,120.4,120.58,120.36,120.4,5654.0,109.7302,109.8943,109.6938,109.7302,5654.0
2022-03-02 12:15:00,120.38,120.41,120.35,120.35,3904.0,109.712,109.7393,109.6847,109.6847,3904.0
2022-03-02 12:20:00,120.4,120.4,120.17,120.17,3909.0,109.7302,109.7302,109.5206,109.5206,3909.0
2022-03-02 12:25:00,120.2,120.33,120.04,120.33,4026.0,109.5479,109.6664,109.4021,109.6664,4026.0
2022-03-02 12:30:00,120.34,120.45,120.32,120.43,4459.0,109.6755,109.7758,109.6573,109.7576,4459.0
2022-03-02 12:35:00,120.41,120.5,120.35,120.5,2410.0,109.7393,109.8214,109.6847,109.8214,2410.0
2022-03-02 12:40:00,120.47,120.47,120.33,120.4,4042.0,109.794,109.794,109.6664,109.7302,4042.0
2022-03-02 12:45:00,120.38,120.38,120.21,120.25,5738.0,109.712,109.712,109.5571,109.5935,5738.0
2022-03-02 12:50:00,120.18,120.19,119.97,120.09,8171.0,109.5297,109.5388,109.3383,109.4477,8171.0
2022-03-02 12:55:00,120.14,120.14,120.02,120.06,10574.0,109.4933,109.4933,109.3839,109.4204,10574.0
2022-03-02 13:00:00,120.11,120.33,120.11,120.29,4970.0,109.4659,109.6664,109.4659,109.63,4970.0
2022-03-02 13:05:00,120.31,120.41,120.31,120.36,2957.0,109.6482,109.7393,109.6482,109.6938,2957.0
2022-03-02 13:10:00,120.34,120.49,120.31,120.35,7309.0,109.6755,109.8122,109.6482,109.6847,7309.0
2022-03-02 13:15:00,120.4,120.43,120.32,120.38,5384.0,109.7302,109.7576,109.6573,109.712,5384.0
2022-03-02 13:20:00,120.42,120.48,120.4,120.42,4281.0,109.7485,109.8031,109.7302,109.7485,4281.0
2022-03-02 13:25:00,120.43,120.57,120.43,120.5,3532.0,109.7576,109.8852,109.7576,109.8214,3532.0
2022-03-02 13:30:00,120.52,120.69,120.48,120.69,2168.0,109.8396,109.9945,109.8031,109.9945,2168.0
2022-03-02 13:35:00,120.64,120.65,120.6,120.61,2274.0,109.949,109.9581,109.9125,109.9216,2274.0
2022-03-02 13:40:00,120.63,120.63,120.44,120.55,2975.0,109.9398,109.9398,109.7667,109.8669,2975.0
2022-03-02 13:45:00,120.53,120.53,120.34,120.36,5334.0,109.8487,109.8487,109.6755,109.6938,5334.0
2022-03-02 13:50:00,120.33,120.57,120.33,120.51,5602.0,109.6664,109.8852,109.6664,109.8305,5602.0
2022-03-02 13:55:00,120.52,120.55,120.39,120.43,3846.0,109.8396,109.8669,109.7211,109.7576,3846.0
2022-03-02 14:00:00,120.46,120.63,120.37,120.57,2784.0,109.7849,109.9398,109.7029,109.8852,2784.0
2022-03-02 14:05:00,120.57,120.66,120.55,120.55,3539.0,109.8852,109.9672,109.8669,109.8669,3539.0
2022-03-02 14:10:00,120.49,120.67,120.49,120.58,6548.0,109.8122,109.9763,109.8122,109.8943,6548.0
2022-03-02 14:15:00,120.55,120.63,120.52,120.61,3759.0,109.8669,109.9398,109.8396,109.9216,3759.0
2022-03-02 14:20:00,120.62,120.72,120.39,120.39,7184.0,109.9307,110.0219,109.7211,109.7211,7184.0
2022-03-02 14:25:00,120.42,120.45,120.27,120.34,5779.0,109.7485,109.7758,109.6117,109.6755,5779.0
2022-03-02 14:30:00,120.33,120.4,120.28,120.37,3638.0,109.6664,109.7302,109.6209,109.7029,3638.0
2022-03-02 14:35:00,120.4,120.43,120.32,120.34,2838.0,109.7302,109.7576,109.6573,109.6755,2838.0
2022-03-02 14:40:00,120.38,120.47,120.38,120.47,3019.0,109.712,109.794,109.712,109.794,3019.0
2022-03-02 14:45:00,120.44,120.45,120.24,120.31,4287.0,109.7667,109.7758,109.5844,109.6482,4287.0
2022-03-02 14:50:00,120.35,120.44,120.13,120.14,3728.0,109.6847,109.7667,109.4842,109.4933,3728.0
2022-03-02 14:55:00,120.17,120.21,120.06,120.18,4338.0,109.5206,109.5571,109.4204,109.5297,4338.0
2022-03-02 15:00:00,120.17,120.46,120.17,120.44,3276.0,109.5206,109.7849,109.5206,109.7667,3276.0
2022-03-02 15:05:00,120.42,120.5,120.35,120.35,2759.0,109.7485,109.8214,109.6847,109.6847,2759.0
2022-03-02 15:10:00,120.35,120.37,120.23,120.3,7954.0,109.6847,109.7029,109.5753,109.6391,7954.0
2022-03-02 15:15:00,120.31,120.44,120.19,120.44,9430.0,109.6482,109.7667,109.5388,109.7667,9430.0
2022-03-02 15:20:00,120.42,120.51,120.27,120.4,7730.0,109.7485,109.8305,109.6117,109.7302,7730.0
2022-03-02 15:25:00,120.39,120.54,120.37,120.51,3629.0,109.7211,109.8578,109.7029,109.8305,3629.0
2022-03-02 15:30:00,120.48,120.59,120.45,120.52,7255.0,109.8031,109.9034,109.7758,109.8396,7255.0
2022-03-02 15:35:00,120.54,120.61,120.48,120.48,6487.0,109.8578,109.9216,109.8031,109.8031,6487.0
2022-03-02 15:40:00,120.49,120.56,120.42,120.48,7866.0,109.8122,109.876,109.7485,109.8031,7866.0
2022-03-02 15:45:00,120.5,120.73,120.49,120.72,12386.0,109.8214,110.031,109.8122,110.0219,12386.0
2022-03-02 15:50:00,120.75,120.89,120.56,120.63,25004.0,110.0492,110.1768,109.876,109.9398,25004.0
2022-03-02 15:55:00,120.56,120.58,120.33,120.38,111947.0,109.876,109.8943,109.6664,109.712,111947.0
2022-03-03 09:30:00,121.52,121.98,121.11,121.22,17845.0,110.751,111.1702,110.3773,110.4776,17845.0
2022-03-03 09:35:00,121.17,121.52,121.17,121.52,3938.0,110.432,110.751,110.432,110.751,3938.0
2022-03-03 09:40:00,121.62,121.64,121.31,121.36,3858.0,110.8421,110.8603,110.5596,110.6051,3858.0
2022-03-03 09:45:00,121.48,121.57,121.03,121.03,4984.0,110.7145,110.7965,110.3044,110.3044,4984.0
2022-03-03 09:50:00,120.88,120.95,120.71,120.76,1800.0,110.1677,110.2315,110.0128,110.0583,1800.0
2022-03-03 09:55:00,120.79,121.11,120.79,121.08,1797.0,110.0857,110.3773,110.0857,110.35,1797.0
2022-03-03 10:00:00,120.97,121.15,120.82,120.87,3973.0,110.2497,110.4138,110.113,110.1586,3973.0
2022-03-03 10:05:00,120.82,120.87,120.62,120.81,4973.0,110.113,110.1586,109.9307,110.1039,4973.0
2022-03-03 10:10:00,120.87,120.94,120.69,120.84,3793.0,110.1586,110.2224,109.9945,110.1312,3793.0
2022-03-03 10:15:00,120.72,120.88,120.58,120.83,8175.0,110.0219,110.1677,109.8943,110.1221,8175.0
2022-03-03 10:20:00,120.84,120.9,120.57,120.61,3221.0,110.1312,110.1859,109.8852,109.9216,3221.0
2022-03-03 10:25:00,120.58,120.76,120.48,120.66,2700.0,109.8943,110.0583,109.8031,109.9672,2700.0
2022-03-03 10:30:00,120.67,120.68,120.51,120.52,2233.0,109.9763,109.9854,109.8305,109.8396,2233.0
2022-03-03 10:35:00,120.54,120.58,120.28,120.3,4975.0,109.8578,109.8943,109.6209,109.6391,4975.0
2022-03-03 10:40:00,120.3,120.47,120.22,120.23,7993.0,109.6391,109.794,109.5662,109.5753,7993.0
2022-03-03 10:45:00,120.28,120.34,120.24,120.32,2189.0,109.6209,109.6755,109.5844,109.6573,2189.0
2022-03-03 10:50:00,120.33,120.39,120.17,120.17,2850.0,109.6664,109.7211,109.5206,109.5206,2850.0
2022-03-03 10:55:00,120.22,120.22,120.09,120.09,3271.0,109.5662,109.5662,109.4477,109.4477,3271.0
2022-03-03 11:00:00,120.16,120.35,120.14,120.33,6690.0,109.5115,109.6847,109.4933,109.6664,6690.0
2022-03-03 11:05:00,120.31,120.44,120.13,120.34,8485.0,109.6482,109.7667,109.4842,109.6755,8485.0
2022-03-03 11:10:00,120.32,120.32,120.1,120.1,3827.0,109.6573,109.6573,109.4568,109.4568,3827.0
2022-03-03 11:15:00,120.02,120.44,119.99,120.37,15126.0,109.3839,109.7667,109.3566,109.7029,15126.0
2022-03-03 11:20:00,120.39,120.59,120.39,120.47,4234.0,109.7211,109.9034,109.7211,109.794,4234.0
2022-03-03 11:25:00,120.46,120.73,120.46,120.68,10210.0,109.7849,110.031,109.7849,109.9854,10210.0
2022-03-03 11:30:00,120.62,120.7,120.59,120.69,5514.0,109.9307,110.0036,109.9034,109.9945,5514.0
2022-03-03 11:35:00,120.66,120.75,120.49,120.63,3650.0,109.9672,110.0492,109.8122,109.9398,3650.0
2022-03-03 11:40:00,120.6,120.8,120.6,120.76,959.0,109.9125,110.0948,109.9125,110.0583,959.0
2022-03-03 11:45:00,120.64,120.72,120.56,120.56,6917.0,109.949,110.0219,109.876,109.876,6917.0
2022-03-03 11:50:00,120.62,120.62,120.5,120.61,3615.0,109.9307,109.9307,109.8214,109.9216,3615.0
2022-03-03 11:55:00,120.59,120.77,120.32,120.57,5630.0,109.9034,110.0674,109.6573,109.8852,5630.0
2022-03-03 12:00:00,120.61,120.68,120.59,120.66,1838.0,109.9216,109.9854,109.9034,109.9672,1838.0
2022-03-03 12:05:00,120.65,120.74,120.58,120.7,7454.0,109.9581,110.0401,109.8943,110.0036,7454.0
2022-03-03 12:10:00,120.71,120.84,120.69,120.71,5412.0,110.0128,110.1312,109.9945,110.0128,5412.0
2022-03-03 12:15:00,120.74,120.95,120.71,120.87,9905.0,110.0401,110.2315,110.0128,110.1586,9905.0
2022-03-03 12:20:00,120.81,120.81,120.6,120.6,4010.0,110.1039,110.1039,109.9125,109.9125,4010.0
2022-03-03 12:25:00,120.56,120.58,120.24,120.26,4298.0,109.876,109.8943,109.5844,109.6026,4298.0
2022-03-03 12:30:00,120.32,121.36,120.25,121.09,19112.0,109.6573,110.6051,109.5935,110.3591,19112.0
2022-03-03 12:35:00,121.14,121.34,120.95,121.03,4866.0,110.4046,110.5869,110.2315,110.3044,4866.0
2022-03-03 12:40:00,120.99,120.99,120.89,120.92,1599.0,110.2679,110.2679,110.1768,110.2041,1599.0
2022-03-03 12:45:00,120.98,121.06,120.82,120.96,3849.0,110.2588,110.3317,110.113,110.2406,3849.0
2022-03-03 12:50:00,120.96,120.97,120.87,120.93,2914.0,110.2406,110.2497,110.1586,110.2133,2914.0
2022-03-03 12:55:00,120.9,121.06,120.85,121.0,5328.0,110.1859,110.3317,110.1403,110.2771,5328.0
2022-03-03 13:00:00,120.92,120.99,120.82,120.98,4336.0,110.2041,110.2679,110.113,110.2588,4336.0
2022-03-03 13:05:00,120.94,121.08,120.86,120.95,2651.0,110.2224,110.35,110.1495,110.2315,2651.0
2022-03-03 13:10:00,120.92,121.05,120.87,120.96,1773.0,110.2041,110.3226,110.1586,110.2406,1773.0
2022-03-03 13:15:00,120.99,121.23,120.99,121.23,4285.0,110.2679,110.4867,110.2679,110.4867,4285.0
2022-03-03 13:20:00,121.11,121.14,121.05,121.14,1831.0,110.3773,110.4046,110.3226,110.4046,1831.0
2022-03-03 13:25:00,121.15,121.17,121.09,121.17,2068.0,110.4138,110.432,110.3591,110.432,2068.0
2022-03-03 13:30:00,121.2,121.2,120.85,120.86,3739.0,110.4593,110.4593,110.1403,110.1495,3739.0
2022-03-03 13:35:00,120.93,121.16,120.93,121.15,8153.0,110.2133,110.4229,110.2133,110.4138,8153.0
2022-03-03 13:40:00,121.16,121.16,120.92,120.97,10567.0,110.4229,110.4229,110.2041,110.2497,10567.0
2022-03-03 13:45:00,120.94,121.09,120.93,121.09,1974.0,110.2224,110.3591,110.2133,110.3591,1974.0
2022-03-03 13:50:00,121.1,121.19,121.09,121.15,4119.0,110.3682,110.4502,110.3591,110.4138,4119.0
2022-03-03 13:55:00,121.24,121.24,121.14,121.14,3732.0,110.4958,110.4958,110.4046,110.4046,3732.0
2022-03-03 14:00:00,121.18,121.33,121.13,121.22,3506.0,110.4411,110.5778,110.3955,110.4776,3506.0
2022-03-03 14:05:00,121.21,121.27,121.08,121.08,2858.0,110.4684,110.5231,110.35,110.35,2858.0
2022-03-03 14:10:00,121.15,121.45,120.99,121.4,5342.0,110.4138,110.6872,110.2679,110.6416,5342.0
2022-03-03 14:15:00,121.37,121.54,121.37,121.45,4523.0,110.6143,110.7692,110.6143,110.6872,4523.0
2022-03-03 14:20:00,121.37,121.49,121.37,121.39,2739.0,110.6143,110.7236,110.6143,110.6325,2739.0
2022-03-03 14:25:00,121.34,121.49,121.34,121.42,2550.0,110.5869,110.7236,110.5869,110.6598,2550.0
2022-03-03 14:30:00,121.42,121.42,121.37,121.4,1320.0,110.6598,110.6598,110.6143,110.6416,1320.0
2022-03-03 14:35:00,121.31,121.42,121.14,121.14,5048.0,110.5596,110.6598,110.4046,110.4046,5048.0
2022-03-03 14:40:00,121.24,121.41,121.14,121.16,7363.0,110.4958,110.6507,110.4046,110.4229,7363.0
2022-03-03 14:45:00,121.12,121.12,120.88,120.89,1446.0,110.3864,110.3864,110.1677,110.1768,1446.0
2022-03-03 14:50:00,120.75,120.83,120.67,120.73,3400.0,110.0492,110.1221,109.9763,110.031,3400.0
2022-03-03 14:55:00,120.75,120.82,120.72,120.79,5631.0,110.0492,110.113,110.0219,110.0857,5631.0
2022-03-03 15:00:00,120.76,120.77,120.5,120.5,4362.0,110.0583,110.0674,109.8214,109.8214,4362.0
2022-03-03 15:05:00,120.54,120.69,120.43,120.53,4550.0,109.8578,109.9945,109.7576,109.8487,4550.0
2022-03-03 15:10:00,120.53,120.68,120.5,120.63,4802.0,109.8487,109.9854,109.8214,109.9398,4802.0
2022-03-03 15:15:00,120.65,120.84,120.59,120.78,6509.0,109.9581,110.1312,109.9034,110.0765,6509.0
2022-03-03 15:20:00,120.75,120.81,120.54,120.61,5136.0,110.0492,110.1039,109.8578,109.9216,5136.0
2022-03-03 15:25:00,120.62,120.83,120.62,120.83,3905.0,109.9307,110.1221,109.9307,110.1221,3905.0
2022-03-03 15:30:00,120.85,120.85,120.47,120.51,11964.0,110.1403,110.1403,109.794,109.8305,11964.0
2022-03-03 15:35:00,120.53,120.64,120.41,120.6,11141.0,109.8487,109.949,109.7393,109.9125,11141.0
2022-03-03 15:40:00,120.6,120.6,120.32,120.35,10536.0,109.9125,109.9125,109.6573,109.6847,10536.0
2022-03-03 15:45:00,120.33,120.45,120.26,120.43,15218.0,109.6664,109.7758,109.6026,109.7576,15218.0
2022-03-03 15:50:00,120.41,120.74,120.11,120.54,47294.0,109.7393,110.0401,109.4659,109.8578,47294.0
2022-03-03 15:55:00,120.54,120.54,120.31,120.43,124396.0,109.8578,109.8578,109.6482,109.7576,124396.0
2022-03-04 09:30:00,119.86,120.42,119.18,119.39,15205.0,109.2381,109.7485,108.6183,108.8097,15205.0
2022-03-04 09:35:00,119.51,119.64,119.33,119.42,6347.0,108.9191,109.0376,108.755,108.8371,6347.0
2022-03-04 09:40:00,119.42,119.43,119.08,119.24,7087.0,108.8371,108.8462,108.5272,108.673,7087.0
2022-03-04 09:45:00,119.1,119.1,118.55,118.7,4034.0,108.5454,108.5454,108.0442,108.1809,4034.0
2022-03-04 09:50:00,118.7,119.15,118.57,118.95,8818.0,108.1809,108.591,108.0624,108.4087,8818.0
2022-03-04 09:55:00,118.98,119.57,118.87,119.57,5068.0,108.4361,108.9738,108.3358,108.9738,5068.0
2022-03-04 10:00:00,119.56,119.86,119.53,119.55,6122.0,108.9647,109.2381,108.9373,108.9555,6122.0
2022-03-04 10:05:00,119.47,119.54,119.23,119.27,5319.0,108.8826,108.9464,108.6639,108.7004,5319.0
2022-03-04 10:10:00,119.27,119.31,118.84,119.02,8016.0,108.7004,108.7368,108.3085,108.4725,8016.0
2022-03-04 10:15:00,118.94,119.22,118.88,119.07,12610.0,108.3996,108.6548,108.3449,108.5181,12610.0
2022-03-04 10:20:00,119.14,119.4,119.11,119.33,6063.0,108.5819,108.8188,108.5545,108.755,6063.0
2022-03-04 10:25:00,119.32,119.39,119.2,119.33,2769.0,108.7459,108.8097,108.6366,108.755,2769.0
2022-03-04 10:30:00,119.26,119.48,119.22,119.43,8942.0,108.6912,108.8918,108.6548,108.8462,8942.0
2022-03-04 10:35:00,119.45,119.81,119.44,119.75,5532.0,108.8644,109.1925,108.8553,109.1378,5532.0
2022-03-04 10:40:00,119.7,119.72,119.46,119.46,5840.0,109.0923,109.1105,108.8735,108.8735,5840.0
2022-03-04 10:45:00,119.44,119.58,119.36,119.43,10847.0,108.8553,108.9829,108.7824,108.8462,10847.0
2022-03-04 10:50:00,119.36,119.61,119.36,119.54,5374.0,108.7824,109.0102,108.7824,108.9464,5374.0
2022-03-04 10:55:00,119.59,119.59,119.3,119.3,5759.0,108.992,108.992,108.7277,108.7277,5759.0
2022-03-04 11:00:00,119.32,119.49,119.29,119.29,4059.0,108.7459,108.9009,108.7186,108.7186,4059.0
2022-03-04 11:05:00,119.36,119.54,119.33,119.47,6312.0,108.7824,108.9464,108.755,108.8826,6312.0
2022-03-04 11:10:00,119.48,119.51,119.36,119.42,4544.0,108.8918,108.9191,108.7824,108.8371,4544.0
2022-03-04 11:15:00,119.46,119.63,119.39,119.53,5276.0,108.8735,109.0285,108.8097,108.9373,5276.0
2022-03-04 11:20:00,119.55,119.71,119.4,119.71,4179.0,108.9555,109.1014,108.8188,109.1014,4179.0
2022-03-04 11:25:00,119.67,119.79,119.58,119.71,5897.0,109.0649,109.1743,108.9829,109.1014,5897.0
2022-03-04 11:30:00,119.65,119.79,119.65,119.74,5559.0,109.0467,109.1743,109.0467,109.1287,5559.0
2022-03-04 11:35:00,119.74,120.05,119.54,120.05,5873.0,109.1287,109.4112,108.9464,109.4112,5873.0
2022-03-04 11:40:00,120.1,120.35,120.06,120.26,6674.0,109.4568,109.6847,109.4204,109.6026,6674.0
2022-03-04 11:45:00,120.26,120.32,120.22,120.22,5203.0,109.6026,109.6573,109.5662,109.5662,5203.0
2022-03-04 11:50:00,120.25,120.25,120.09,120.2,4207.0,109.5935,109.5935,109.4477,109.5479,4207.0
2022-03-04 11:55:00,120.27,120.28,120.07,120.12,12546.0,109.6117,109.6209,109.4295,109.475,12546.0
2022-03-04 12:00:00,120.15,120.32,119.99,120.27,6577.0,109.5024,109.6573,109.3566,109.6117,6577.0
2022-03-04 12:05:00,120.32,120.52,120.25,120.51,3926.0,109.6573,109.8396,109.5935,109.8305,3926.0
2022-03-04 12:10:00,120.54,121.52,120.54,121.46,53224.0,109.8578,110.751,109.8578,110.6963,53224.0
2022-03-04 12:15:00,121.46,122.0,121.33,121.98,52201.0,110.6963,111.1884,110.5778,111.1702,52201.0
2022-03-04 12:20:00,121.82,121.85,121.4,121.53,7876.0,111.0244,111.0517,110.6416,110.7601,7876.0
2022-03-04 12:25:00,121.45,121.8,121.38,121.77,8754.0,110.6872,111.0062,110.6234,110.9788,8754.0
2022-03-04 12:30:00,121.8,122.0,121.76,122.0,16671.0,111.0062,111.1884,110.9697,111.1884,16671.0
2022-03-04 12:35:00,122.02,122.45,122.01,122.28,37235.0,111.2067,111.5986,111.1975,111.4436,37235.0
2022-03-04 12:40:00,122.33,122.35,121.95,122.03,6701.0,111.4892,111.5074,111.1429,111.2158,6701.0
2022-03-04 12:45:00,122.01,122.32,121.99,122.25,6116.0,111.1975,111.4801,111.1793,111.4163,6116.0
2022-03-04 12:50:00,122.28,122.7,122.27,122.66,23735.0,111.4436,111.8264,111.4345,111.7899,23735.0
2022-03-04 12:55:00,122.66,123.05,122.65,123.03,27716.0,111.7899,112.1454,111.7808,112.1272,27716.0
2022-03-04 13:00:00,123.06,123.31,122.94,123.26,19620.0,112.1545,112.3823,112.0451,112.3368,19620.0
2022-03-04 13:05:00,123.21,123.3,123.08,123.14,6835.0,112.2912,112.3732,112.1727,112.2274,6835.0
2022-03-04 13:10:00,123.14,123.18,122.75,122.75,10131.0,112.2274,112.2639,111.872,111.872,10131.0
2022-03-04 13:15:00,122.76,122.9,122.69,122.84,6808.0,111.8811,112.0087,111.8173,111.954,6808.0
2022-03-04 13:20:00,122.88,123.07,122.85,122.89,5513.0,111.9904,112.1636,111.9631,111.9996,5513.0
2022-03-04 13:25:00,122.93,122.95,122.77,122.84,6541.0,112.036,112.0542,111.8902,111.954,6541.0
2022-03-04 13:30:00,122.78,122.94,122.78,122.94,4646.0,111.8993,112.0451,111.8993,112.0451,4646.0
2022-03-04 13:35:00,122.94,123.12,122.72,123.12,8290.0,112.0451,112.2092,111.8446,112.2092,8290.0
2022-03-04 13:40:00,123.05,123.05,122.7,122.71,7953.0,112.1454,112.1454,111.8264,111.8355,7953.0
2022-03-04 13:45:00,122.76,122.88,122.64,122.88,13863.0,111.8811,111.9904,111.7717,111.9904,13863.0
2022-03-04 13:50:00,122.88,123.05,122.87,122.91,17427.0,111.9904,112.1454,111.9813,112.0178,17427.0
2022-03-04 13:55:00,122.94,123.19,122.68,122.77,18174.0,112.0451,112.273,111.8082,111.8902,18174.0
2022-03-04 14:00:00,122.73,122.79,122.43,122.64,9307.0,111.8537,111.9084,111.5803,111.7717,9307.0
2022-03-04 14:05:00,122.62,122.76,122.6,122.76,7431.0,111.7535,111.8811,111.7353,111.8811,7431.0
2022-03-04 14:10:00,122.71,122.71,122.44,122.49,11507.0,111.8355,111.8355,111.5894,111.635,11507.0
2022-03-04 14:15:00,122.49,122.66,122.43,122.58,14855.0,111.635,111.7899,111.5803,111.717,14855.0
2022-03-04 14:20:00,122.59,123.0,122.57,122.93,7139.0,111.7261,112.0998,111.7079,112.036,7139.0
2022-03-04 14:25:00,122.92,123.16,122.89,123.02,7297.0,112.0269,112.2456,111.9996,112.118,7297.0
2022-03-04 14:30:00,122.94,123.25,122.92,123.08,10776.0,112.0451,112.3277,112.0269,112.1727,10776.0
2022-03-04 14:35:00,123.11,123.17,122.99,123.09,8178.0,112.2001,112.2547,112.0907,112.1818,8178.0
2022-03-04 14:40:00,123.09,123.12,122.84,122.89,7691.0,112.1818,112.2092,111.954,111.9996,7691.0
2022-03-04 14:45:00,122.89,122.98,122.81,122.86,6662.0,111.9996,112.0816,111.9267,111.9722,6662.0
2022-03-04 14:50:00,122.83,123.07,122.72,122.81,11451.0,111.9449,112.1636,111.8446,111.9267,11451.0
2022-03-04 14:55:00,122.84,122.84,122.54,122.59,9294.0,111.954,111.954,111.6806,111.7261,9294.0
2022-03-04 15:00:00,122.58,122.92,122.56,122.79,9718.0,111.717,112.0269,111.6988,111.9084,9718.0
2022-03-04 15:05:00,122.81,122.97,122.8,122.94,7007.0,111.9267,112.0725,111.9175,112.0451,7007.0
2022-03-04 15:10:00,122.9,123.13,122.77,122.77,10050.0,112.0087,112.2183,111.8902,111.8902,10050.0
2022-03-04 15:15:00,122.85,123.08,122.85,122.89,6616.0,111.9631,112.1727,111.9631,111.9996,6616.0
2022-03-04 15:20:00,122.86,123.07,122.79,123.07,8893.0,111.9722,112.1636,111.9084,112.1636,8893.0
2022-03-04 15:25:00,123.06,123.3,122.97,123.19,13136.0,112.1545,112.3732,112.0725,112.273,13136.0
2022-03-04 15:30:00,123.17,123.27,123.11,123.19,12923.0,112.2547,112.3459,112.2001,112.273,12923.0
2022-03-04 15:35:00,123.2,123.25,122.91,123.02,12573.0,112.2821,112.3277,112.0178,112.118,12573.0
2022-03-04 15:40:00,123.05,123.33,123.02,123.16,15014.0,112.1454,112.4006,112.118,112.2456,15014.0
2022-03-04 15:45:00,123.15,123.56,123.12,123.12,20376.0,112.2365,112.6102,112.2092,112.2092,20376.0
2022-03-04 15:50:00,123.16,123.79,123.03,123.77,55591.0,112.2456,112.8198,112.1272,112.8016,55591.0
2022-03-04 15:55:00,123.8,123.97,123.56,123.58,172683.0,112.8289,112.9839,112.6102,112.6284,172683.0
2022-03-07 09:30:00,123.81,123.81,122.5,122.53,23405.0,112.838,112.838,111.6441,111.6715,23405.0
2022-03-07 09:35:00,122.6,122.6,121.92,122.11,11082.0,111.7353,111.7353,111.1155,111.2887,11082.0
2022-03-07 09:40:00,122.27,122.7,122.19,122.25,10907.0,111.4345,111.8264,111.3616,111.4163,10907.0
2022-03-07 09:45:00,122.34,123.04,122.34,123.04,8219.0,111.4983,112.1363,111.4983,112.1363,8219.0
2022-03-07 09:50:00,123.06,123.46,122.97,123.39,10209.0,112.1545,112.519,112.0725,112.4553,10209.0
2022-03-07 09:55:00,123.43,123.76,123.12,123.12,7298.0,112.4917,112.7925,112.2092,112.2092,7298.0
2022-03-07 10:00:00,123.04,123.68,122.98,123.68,9048.0,112.1363,112.7196,112.0816,112.7196,9048.0
2022-03-07 10:05:00,123.56,123.86,123.47,123.62,5572.0,112.6102,112.8836,112.5282,112.6649,5572.0
2022-03-07 10:10:00,123.58,123.73,123.2,123.2,5632.0,112.6284,112.7651,112.2821,112.2821,5632.0
2022-03-07 10:15:00,123.2,123.56,123.2,123.56,9560.0,112.2821,112.6102,112.2821,112.6102,9560.0
2022-03-07 10:20:00,123.63,123.82,123.45,123.45,6734.0,112.674,112.8471,112.5099,112.5099,6734.0
2022-03-07 10:25:00,123.46,123.63,123.37,123.63,9024.0,112.519,112.674,112.437,112.674,9024.0
2022-03-07 10:30:00,123.61,123.98,123.57,123.98,10126.0,112.6558,112.993,112.6193,112.993,10126.0
2022-03-07 10:35:00,123.94,124.13,123.79,124.03,13979.0,112.9565,113.1297,112.8198,113.0385,13979.0
2022-03-07 10:40:00,124.03,124.26,123.98,124.26,15381.0,113.0385,113.2482,112.993,113.2482,15381.0
2022-03-07 10:45:00,124.25,124.46,124.1,124.46,7470.0,113.239,113.4304,113.1023,113.4304,7470.0
2022-03-07 10:50:00,124.39,124.61,124.37,124.42,7552.0,113.3666,113.5671,113.3484,113.394,7552.0
2022-03-07 10:55:00,124.38,124.38,124.08,124.2,8346.0,113.3575,113.3575,113.0841,113.1935,8346.0
2022-03-07 11:00:00,124.2,124.26,124.02,124.11,11196.0,113.1935,113.2482,113.0294,113.1114,11196.0
2022-03-07 11:05:00,124.01,124.45,124.01,124.38,9189.0,113.0203,113.4213,113.0203,113.3575,9189.0
2022-03-07 11:10:00,124.31,124.42,124.14,124.23,14224.0,113.2937,113.394,113.1388,113.2208,14224.0
2022-03-07 11:15:00,124.24,124.4,124.18,124.3,8142.0,113.2299,113.3757,113.1752,113.2846,8142.0
2022-03-07 11:20:00,124.26,124.43,124.19,124.22,9711.0,113.2482,113.4031,113.1844,113.2117,9711.0
2022-03-07 11:25:00,124.27,124.4,124.2,124.36,7484.0,113.2573,113.3757,113.1935,113.3393,7484.0
2022-03-07 11:30:00,124.36,124.41,124.12,124.26,21122.0,113.3393,113.3849,113.1206,113.2482,21122.0
2022-03-07 11:35:00,124.29,124.31,124.13,124.13,18287.0,113.2755,113.2937,113.1297,113.1297,18287.0
2022-03-07 11:40:00,124.13,124.21,124.0,124.21,7376.0,113.1297,113.2026,113.0112,113.2026,7376.0
2022-03-07 11:45:00,124.17,124.58,124.17,124.39,11568.0,113.1661,113.5398,113.1661,113.3666,11568.0
2022-03-07 11:50:00,124.37,124.76,124.33,124.7,12567.0,113.3484,113.7038,113.3119,113.6492,12567.0
2022-03-07 11:55:00,124.7,124.74,124.49,124.49,11396.0,113.6492,113.6856,113.4578,113.4578,11396.0
2022-03-07 12:00:00,124.46,124.56,124.34,124.56,5656.0,113.4304,113.5216,113.3211,113.5216,5656.0
2022-03-07 12:05:00,124.52,124.59,124.32,124.52,13341.0,113.4851,113.5489,113.3028,113.4851,13341.0
2022-03-07 12:10:00,124.53,124.65,124.38,124.59,25703.0,113.4942,113.6036,113.3575,113.5489,25703.0
2022-03-07 12:15:00,124.59,124.71,124.54,124.58,8023.0,113.5489,113.6583,113.5033,113.5398,8023.0
2022-03-07 12:20:00,124.71,124.73,124.5,124.54,22825.0,113.6583,113.6765,113.4669,113.5033,22825.0
2022-03-07 12:25:00,124.49,124.83,124.48,124.8,11948.0,113.4578,113.7676,113.4487,113.7403,11948.0
2022-03-07 12:30:00,124.75,124.75,124.34,124.52,14948.0,113.6947,113.6947,113.3211,113.4851,14948.0
2022-03-07 12:35:00,124.46,124.54,124.22,124.31,8750.0,113.4304,113.5033,113.2117,113.2937,8750.0
2022-03-07 12:40:00,124.36,124.49,124.22,124.26,8619.0,113.3393,113.4578,113.2117,113.2482,8619.0
2022-03-07 12:45:00,124.28,124.28,124.09,124.18,12503.0,113.2664,113.2664,113.0932,113.1752,12503.0
2022-03-07 12:50:00,124.12,124.36,123.53,123.55,33192.0,113.1206,113.3393,112.5828,112.6011,33192.0
2022-03-07 12:55:00,123.56,123.63,123.08,123.21,22924.0,112.6102,112.674,112.1727,112.2912,22924.0
2022-03-07 13:00:00,123.18,123.52,123.18,123.43,14931.0,112.2639,112.5737,112.2639,112.4917,14931.0
2022-03-07 13:05:00,123.43,123.68,123.36,123.36,14245.0,112.4917,112.7196,112.4279,112.4279,14245.0
2022-03-07 13:10:00,123.34,123.34,123.05,123.16,7875.0,112.4097,112.4097,112.1454,112.2456,7875.0
2022-03-07 13:15:00,123.18,123.18,122.96,122.96,13574.0,112.2639,112.2639,112.0634,112.0634,13574.0
2022-03-07 13:20:00,122.98,123.31,122.93,123.17,13863.0,112.0816,112.3823,112.036,112.2547,13863.0
2022-03-07 13:25:00,123.17,123.31,123.11,123.12,11314.0,112.2547,112.3823,112.2001,112.2092,11314.0
2022-03-07 13:30:00,123.13,123.49,123.13,123.25,12631.0,112.2183,112.5464,112.2183,112.3277,12631.0
2022-03-07 13:35:00,123.23,123.61,123.18,123.45,14476.0,112.3094,112.6558,112.2639,112.5099,14476.0
2022-03-07 13:40:00,123.42,123.49,123.23,123.37,19403.0,112.4826,112.5464,112.3094,112.437,19403.0
2022-03-07 13:45:00,123.37,123.48,123.24,123.26,5793.0,112.437,112.5373,112.3185,112.3368,5793.0
2022-03-07 13:50:00,123.28,123.45,123.18,123.3,8980.0,112.355,112.5099,112.2639,112.3732,8980.0
2022-03-07 13:55:00,123.23,123.38,123.23,123.27,6616.0,112.3094,112.4461,112.3094,112.3459,6616.0
2022-03-07 14:00:00,123.28,123.38,123.18,123.21,7978.0,112.355,112.4461,112.2639,112.2912,7978.0
2022-03-07 14:05:00,123.23,123.34,123.08,123.3,22033.0,112.3094,112.4097,112.1727,112.3732,22033.0
2022-03-07 14:10:00,123.38,123.61,123.35,123.54,10349.0,112.4461,112.6558,112.4188,112.592,10349.0
2022-03-07 14:15:00,123.59,123.78,123.49,123.74,7652.0,112.6375,112.8107,112.5464,112.7742,7652.0
2022-03-07 14:20:00,123.72,123.72,123.5,123.59,25821.0,112.756,112.756,112.5555,112.6375,25821.0
2022-03-07 14:25:00,123.57,123.72,123.5,123.66,10185.0,112.6193,112.756,112.5555,112.7013,10185.0
2022-03-07 14:30:00,123.57,123.66,123.55,123.58,3280.0,112.6193,112.7013,112.6011,112.6284,3280.0
2022-03-07 14:35:00,123.62,123.71,123.58,123.67,6820.0,112.6649,112.7469,112.6284,112.7104,6820.0
2022-03-07 14:40:00,123.68,123.69,123.2,123.27,7532.0,112.7196,112.7287,112.2821,112.3459,7532.0
2022-03-07 14:45:00,123.23,123.4,123.16,123.35,9629.0,112.3094,112.4644,112.2456,112.4188,9629.0
2022-03-07 14:50:00,123.35,123.36,123.17,123.28,21663.0,112.4188,112.4279,112.2547,112.355,21663.0
2022-03-07 14:55:00,123.29,123.49,123.18,123.26,13845.0,112.3641,112.5464,112.2639,112.3368,13845.0
2022-03-07 15:00:00,123.32,123.43,123.16,123.32,31300.0,112.3915,112.4917,112.2456,112.3915,31300.0
2022-03-07 15:05:00,123.28,123.37,123.21,123.31,17347.0,112.355,112.437,112.2912,112.3823,17347.0
2022-03-07 15:10:00,123.3,123.38,123.15,123.2,22783.0,112.3732,112.4461,112.2365,112.2821,22783.0
2022-03-07 15:15:00,123.19,123.34,123.08,123.16,50431.0,112.273,112.4097,112.1727,112.2456,50431.0
2022-03-07 15:20:00,123.2,123.31,123.1,123.11,14446.0,112.2821,112.3823,112.191,112.2001,14446.0
2022-03-07 15:25:00,123.17,123.4,123.17,123.31,15246.0,112.2547,112.4644,112.2547,112.3823,15246.0
2022-03-07 15:30:00,123.27,123.27,122.97,123.06,15934.0,112.3459,112.3459,112.0725,112.1545,15934.0
2022-03-07 15:35:00,123.03,123.07,122.87,122.94,20382.0,112.1272,112.1636,111.9813,112.0451,20382.0
2022-03-07 15:40:00,122.93,123.19,122.93,123.13,23669.0,112.036,112.273,112.036,112.2183,23669.0
2022-03-07 15:45:00,123.12,123.13,122.96,123.07,33487.0,112.2092,112.2183,112.0634,112.1636,33487.0
2022-03-07 15:50:00,123.06,123.2,122.56,122.56,75005.0,112.1545,112.2821,111.6988,111.6988,75005.0
2022-03-07 15:55:00,122.63,122.84,122.36,122.41,152001.0,111.7626,111.954,111.5165,111.5621,152001.0
2022-03-08 09:30:00,121.68,122.55,121.2,122.1,41904.0,110.8968,111.6897,110.4593,111.2796,41904.0
2022-03-08 09:35:00,122.26,123.06,122.17,122.27,9352.0,111.4254,112.1545,111.3434,111.4345,9352.0
2022-03-08 09:40:00,122.16,123.16,122.16,122.83,13411.0,111.3343,112.2456,111.3343,111.9449,13411.0
2022-03-08 09:45:00,122.82,123.45,122.79,123.26,11694.0,111.9358,112.5099,111.9084,112.3368,11694.0
2022-03-08 09:50:00,123.17,123.44,122.98,123.04,11178.0,112.2547,112.5008,112.0816,112.1363,11178.0
2022-03-08 09:55:00,123.09,123.45,122.83,123.25,7713.0,112.1818,112.5099,111.9449,112.3277,7713.0
2022-03-08 10:00:00,123.17,123.17,122.67,122.82,11624.0,112.2547,112.2547,111.7991,111.9358,11624.0
2022-03-08 10:05:00,122.96,123.14,122.84,122.91,17824.0,112.0634,112.2274,111.954,112.0178,17824.0
2022-03-08 10:10:00,122.9,122.91,122.73,122.82,6359.0,112.0087,112.0178,111.8537,111.9358,6359.0
2022-03-08 10:15:00,122.78,123.67,122.78,123.64,20134.0,111.8993,112.7104,111.8993,112.6831,20134.0
2022-03-08 10:20:00,123.54,123.57,123.13,123.14,13719.0,112.592,112.6193,112.2183,112.2274,13719.0
2022-03-08 10:25:00,123.05,123.08,122.65,122.65,12034.0,112.1454,112.1727,111.7808,111.7808,12034.0
2022-03-08 10:30:00,122.56,122.89,122.34,122.46,14581.0,111.6988,111.9996,111.4983,111.6077,14581.0
2022-03-08 10:35:00,122.51,122.71,122.47,122.51,8238.0,111.6532,111.8355,111.6168,111.6532,8238.0
2022-03-08 10:40:00,122.58,122.88,122.4,122.63,4309.0,111.717,111.9904,111.553,111.7626,4309.0
2022-03-08 10:45:00,122.53,122.72,122.43,122.71,8496.0,111.6715,111.8446,111.5803,111.8355,8496.0
2022-03-08 10:50:00,122.67,122.83,122.2,122.83,11436.0,111.7991,111.9449,111.3707,111.9449,11436.0
2022-03-08 10:55:00,122.75,122.84,122.42,122.58,10462.0,111.872,111.954,111.5712,111.717,10462.0
2022-03-08 11:00:00,122.63,122.68,122.12,122.38,7134.0,111.7626,111.8082,111.2978,111.5348,7134.0
2022-03-08 11:05:00,122.36,122.42,121.71,121.75,7445.0,111.5165,111.5712,110.9241,110.9606,7445.0
2022-03-08 11:10:00,121.8,121.88,121.59,121.69,14317.0,111.0062,111.0791,110.8148,110.9059,14317.0
2022-03-08 11:15:00,121.73,121.76,121.45,121.58,9784.0,110.9424,110.9697,110.6872,110.8057,9784.0
2022-03-08 11:20:00,121.58,121.61,120.86,120.91,9580.0,110.8057,110.833,110.1495,110.195,9580.0
2022-03-08 11:25:00,120.85,120.93,120.3,120.3,19417.0,110.1403,110.2133,109.6391,109.6391,19417.0
2022-03-08 11:30:00,120.21,120.28,119.6,119.78,18190.0,109.5571,109.6209,109.0011,109.1652,18190.0
2022-03-08 11:35:00,119.8,119.86,119.51,119.69,5680.0,109.1834,109.2381,108.9191,109.0831,5680.0
2022-03-08 11:40:00,119.72,119.9,118.95,118.95,14511.0,109.1105,109.2745,108.4087,108.4087,14511.0
2022-03-08 11:45:00,119.03,119.63,119.03,119.49,14773.0,108.4816,109.0285,108.4816,108.9009,14773.0
2022-03-08 11:50:00,119.46,119.67,119.39,119.67,5341.0,108.8735,109.0649,108.8097,109.0649,5341.0
2022-03-08 11:55:00,119.59,119.79,119.32,119.45,8364.0,108.992,109.1743,108.7459,108.8644,8364.0
2022-03-08 12:00:00,119.4,120.15,119.19,120.07,11591.0,108.8188,109.5024,108.6275,109.4295,11591.0
2022-03-08 12:05:00,120.12,120.36,120.01,120.02,10299.0,109.475,109.6938,109.3748,109.3839,10299.0
2022-03-08 12:10:00,120.07,121.08,120.07,121.07,9376.0,109.4295,110.35,109.4295,110.3408,9376.0
2022-03-08 12:15:00,121.1,121.5,120.93,121.39,10904.0,110.3682,110.7327,110.2133,110.6325,10904.0
2022-03-08 12:20:00,121.34,121.59,121.17,121.33,19964.0,110.5869,110.8148,110.432,110.5778,19964.0
2022-03-08 12:25:00,121.36,121.9,121.07,121.8,12408.0,110.6051,111.0973,110.3408,111.0062,12408.0
2022-03-08 12:30:00,121.9,122.17,121.49,122.17,12894.0,111.0973,111.3434,110.7236,111.3434,12894.0
2022-03-08 12:35:00,122.1,122.36,121.89,122.11,20601.0,111.2796,111.5165,111.0882,111.2887,20601.0
2022-03-08 12:40:00,122.21,122.35,121.87,122.35,10574.0,111.3798,111.5074,111.07,111.5074,10574.0
2022-03-08 12:45:00,122.32,122.32,121.98,122.06,7746.0,111.4801,111.4801,111.1702,111.2431,7746.0
2022-03-08 12:50:00,122.0,122.14,121.77,122.03,9740.0,111.1884,111.316,110.9788,111.2158,9740.0
2022-03-08 12:55:00,122.04,122.04,121.65,121.67,4517.0,111.2249,111.2249,110.8694,110.8877,4517.0
2022-03-08 13:00:00,121.77,121.84,121.63,121.7,10962.0,110.9788,111.0426,110.8512,110.915,10962.0
2022-03-08 13:05:00,121.73,121.85,121.56,121.78,9201.0,110.9424,111.0517,110.7874,110.9879,9201.0
2022-03-08 13:10:00,121.85,121.87,121.5,121.5,9250.0,111.0517,111.07,110.7327,110.7327,9250.0
2022-03-08 13:15:00,121.55,121.57,121.18,121.28,21641.0,110.7783,110.7965,110.4411,110.5322,21641.0
2022-03-08 13:20:00,121.23,121.24,120.81,120.82,8968.0,110.4867,110.4958,110.1039,110.113,8968.0
2022-03-08 13:25:00,120.74,120.77,120.32,120.43,8241.0,110.0401,110.0674,109.6573,109.7576,8241.0
2022-03-08 13:30:00,120.41,120.41,120.05,120.25,9817.0,109.7393,109.7393,109.4112,109.5935,9817.0
2022-03-08 13:35:00,120.34,120.57,120.34,120.55,7458.0,109.6755,109.8852,109.6755,109.8669,7458.0
2022-03-08 13:40:00,120.57,120.57,120.13,120.31,5768.0,109.8852,109.8852,109.4842,109.6482,5768.0
2022-03-08 13:45:00,120.36,120.36,119.89,119.96,8731.0,109.6938,109.6938,109.2654,109.3292,8731.0
2022-03-08 13:50:00,119.92,119.94,119.65,119.65,3550.0,109.2928,109.311,109.0467,109.0467,3550.0
2022-03-08 13:55:00,119.62,119.83,119.56,119.58,8826.0,109.0193,109.2107,108.9647,108.9829,8826.0
2022-03-08 14:00:00,119.58,119.67,119.25,119.61,11785.0,108.9829,109.0649,108.6821,109.0102,11785.0
2022-03-08 14:05:00,119.6,119.84,119.51,119.75,12221.0,109.0011,109.2199,108.9191,109.1378,12221.0
2022-03-08 14:10:00,119.61,119.64,119.38,119.45,5711.0,109.0102,109.0376,108.8006,108.8644,5711.0
2022-03-08 14:15:00,119.43,119.52,119.28,119.33,7588.0,108.8462,108.9282,108.7095,108.755,7588.0
2022-03-08 14:20:00,119.38,119.7,119.05,119.48,11654.0,108.8006,109.0923,108.4999,108.8918,11654.0
2022-03-08 14:25:00,119.41,119.85,119.4,119.64,23240.0,108.828,109.229,108.8188,109.0376,23240.0
2022-03-08 14:30:00,119.65,119.73,119.12,119.25,15050.0,109.0467,109.1196,108.5637,108.6821,15050.0
2022-03-08 14:35:00,119.28,119.65,119.27,119.63,8006.0,108.7095,109.0467,108.7004,109.0285,8006.0
2022-03-08 14:40:00,119.66,119.72,119.3,119.67,7280.0,109.0558,109.1105,108.7277,109.0649,7280.0
2022-03-08 14:45:00,119.73,120.16,119.73,120.13,8179.0,109.1196,109.5115,109.1196,109.4842,8179.0
2022-03-08 14:50:00,120.14,120.29,119.74,119.85,8651.0,109.4933,109.63,109.1287,109.229,8651.0
2022-03-08 14:55:00,119.74,119.99,119.73,119.81,13234.0,109.1287,109.3566,109.1196,109.1925,13234.0
2022-03-08 15:00:00,119.9,120.37,119.72,120.3,6185.0,109.2745,109.7029,109.1105,109.6391,6185.0
2022-03-08 15:05:00,120.22,120.27,119.95,120.04,7117.0,109.5662,109.6117,109.3201,109.4021,7117.0
2022-03-08 15:10:00,120.04,120.06,119.57,119.8,9282.0,109.4021,109.4204,108.9738,109.1834,9282.0
2022-03-08 15:15:00,119.82,119.9,119.54,119.58,6780.0,109.2016,109.2745,108.9464,108.9829,6780.0
2022-03-08 15:20:00,119.59,119.75,119.32,119.69,11756.0,108.992,109.1378,108.7459,109.0831,11756.0
2022-03-08 15:25:00,119.69,119.71,119.09,119.12,14744.0,109.0831,109.1014,108.5363,108.5637,14744.0
2022-03-08 15:30:00,119.13,119.19,118.8,118.84,22350.0,108.5728,108.6275,108.272,108.3085,22350.0
2022-03-08 15:35:00,118.78,119.34,118.78,119.32,18894.0,108.2538,108.7642,108.2538,108.7459,18894.0
2022-03-08 15:40:00,119.39,119.45,118.94,118.94,19336.0,108.8097,108.8644,108.3996,108.3996,19336.0
2022-03-08 15:45:00,119.02,119.08,118.65,118.65,23177.0,108.4725,108.5272,108.1353,108.1353,23177.0
2022-03-08 15:50:00,118.65,119.36,118.64,118.9,30387.0,108.1353,108.7824,108.1262,108.3632,30387.0
2022-03-08 15:55:00,118.91,118.91,118.25,118.42,95385.0,108.3723,108.3723,107.7708,107.9257,95385.0
2022-03-09 09:30:00,120.59,120.87,120.1,120.55,30317.0,109.9034,110.1586,109.4568,109.8669,30317.0
2022-03-09 09:35:00,120.51,121.09,120.36,121.07,12061.0,109.8305,110.3591,109.6938,110.3408,12061.0
2022-03-09 09:40:00,121.13,121.98,121.13,121.31,11776.0,110.3955,111.1702,110.3955,110.5596,11776.0
2022-03-09 09:45:00,121.38,121.6,121.25,121.32,14306.0,110.6234,110.8239,110.5049,110.5687,14306.0
2022-03-09 09:50:00,121.32,121.42,120.42,120.65,9358.0,110.5687,110.6598,109.7485,109.9581,9358.0
2022-03-09 09:55:00,120.6,120.87,120.46,120.62,11675.0,109.9125,110.1586,109.7849,109.9307,11675.0
2022-03-09 10:00:00,120.66,121.02,120.56,120.63,9569.0,109.9672,110.2953,109.876,109.9398,9569.0
2022-03-09 10:05:00,120.63,120.87,120.36,120.77,6923.0,109.9398,110.1586,109.6938,110.0674,6923.0
2022-03-09 10:10:00,120.89,120.89,120.51,120.86,8891.0,110.1768,110.1768,109.8305,110.1495,8891.0
2022-03-09 10:15:00,120.89,121.0,120.52,120.84,11380.0,110.1768,110.2771,109.8396,110.1312,11380.0
2022-03-09 10:20:00,120.8,120.8,120.49,120.61,7074.0,110.0948,110.0948,109.8122,109.9216,7074.0
2022-03-09 10:25:00,120.63,120.66,120.28,120.34,10806.0,109.9398,109.9672,109.6209,109.6755,10806.0
2022-03-09 10:30:00,120.27,120.27,119.91,120.12,16306.0,109.6117,109.6117,109.2836,109.475,16306.0
2022-03-09 10:35:00,120.16,120.36,120.02,120.29,6840.0,109.5115,109.6938,109.3839,109.63,6840.0
2022-03-09 10:40:00,120.26,120.34,119.92,119.93,11278.0,109.6026,109.6755,109.2928,109.3019,11278.0
2022-03-09 10:45:00,119.85,120.02,119.69,119.94,13482.0,109.229,109.3839,109.0831,109.311,13482.0
2022-03-09 10:50:00,119.91,119.98,119.5,119.64,10529.0,109.2836,109.3474,108.91,109.0376,10529.0
2022-03-09 10:55:00,119.62,119.99,119.51,119.77,9095.0,109.0193,109.3566,108.9191,109.1561,9095.0
2022-03-09 11:00:00,119.82,119.89,119.54,119.84,13752.0,109.2016,109.2654,108.9464,109.2199,13752.0
2022-03-09 11:05:00,119.81,120.23,119.8,120.0,12420.0,109.1925,109.5753,109.1834,109.3657,12420.0
2022-03-09 11:10:00,119.99,120.05,119.81,119.92,7579.0,109.3566,109.4112,109.1925,109.2928,7579.0
2022-03-09 11:15:00,119.88,120.34,119.77,120.25,13897.0,109.2563,109.6755,109.1561,109.5935,13897.0
2022-03-09 11:20:00,120.33,120.47,120.23,120.47,6511.0,109.6664,109.794,109.5753,109.794,6511.0
2022-03-09 11:25:00,120.5,120.52,120.25,120.25,13716.0,109.8214,109.8396,109.5935,109.5935,13716.0
2022-03-09 11:30:00,120.34,121.13,120.34,121.06,8388.0,109.6755,110.3955,109.6755,110.3317,8388.0
2022-03-09 11:35:00,121.08,121.14,120.92,121.09,7175.0,110.35,110.4046,110.2041,110.3591,7175.0
2022-03-09 11:40:00,121.15,121.27,120.99,121.06,11558.0,110.4138,110.5231,110.2679,110.3317,11558.0
2022-03-09 11:45:00,121.05,121.08,120.99,121.07,4902.0,110.3226,110.35,110.2679,110.3408,4902.0
2022-03-09 11:50:00,121.03,121.27,120.97,121.27,5840.0,110.3044,110.5231,110.2497,110.5231,5840.0
2022-03-09 11:55:00,121.24,121.34,121.22,121.3,3684.0,110.4958,110.5869,110.4776,110.5505,3684.0
2022-03-09 12:00:00,121.28,121.51,121.28,121.37,4819.0,110.5322,110.7419,110.5322,110.6143,4819.0
2022-03-09 12:05:00,121.33,121.49,121.31,121.47,19583.0,110.5778,110.7236,110.5596,110.7054,19583.0
2022-03-09 12:10:00,121.48,121.52,121.34,121.52,7027.0,110.7145,110.751,110.5869,110.751,7027.0
2022-03-09 12:15:00,121.5,121.83,121.48,121.78,4955.0,110.7327,111.0335,110.7145,110.9879,4955.0
2022-03-09 12:20:00,121.75,121.95,121.72,121.88,8807.0,110.9606,111.1429,110.9332,111.0791,8807.0
2022-03-09 12:25:00,121.87,121.99,121.7,121.95,4270.0,111.07,111.1793,110.915,111.1429,4270.0
2022-03-09 12:30:00,121.99,122.15,121.96,122.15,6200.0,111.1793,111.3251,111.152,111.3251,6200.0
2022-03-09 12:35:00,122.21,122.48,122.16,122.4,6917.0,111.3798,111.6259,111.3343,111.553,6917.0
2022-03-09 12:40:00,122.41,122.41,122.14,122.25,2945.0,111.5621,111.5621,111.316,111.4163,2945.0
2022-03-09 12:45:00,122.25,122.4,122.15,122.36,3591.0,111.4163,111.553,111.3251,111.5165,3591.0
2022-03-09 12:50:00,122.33,122.41,122.29,122.36,4624.0,111.4892,111.5621,111.4527,111.5165,4624.0
2022-03-09 12:55:00,122.33,122.4,122.26,122.4,4342.0,111.4892,111.553,111.4254,111.553,4342.0
2022-03-09 13:00:00,122.35,122.41,122.18,122.18,4156.0,111.5074,111.5621,111.3525,111.3525,4156.0
2022-03-09 13:05:00,122.17,122.21,122.06,122.08,2566.0,111.3434,111.3798,111.2431,111.2613,2566.0
2022-03-09 13:10:00,122.06,122.14,121.76,121.8,10369.0,111.2431,111.316,110.9697,111.0062,10369.0
2022-03-09 13:15:00,121.81,121.95,121.68,121.69,7685.0,111.0153,111.1429,110.8968,110.9059,7685.0
2022-03-09 13:20:00,121.7,121.73,121.5,121.5,3522.0,110.915,110.9424,110.7327,110.7327,3522.0
2022-03-09 13:25:00,121.54,121.64,121.47,121.63,9009.0,110.7692,110.8603,110.7054,110.8512,9009.0
2022-03-09 13:30:00,121.59,121.61,121.37,121.41,5892.0,110.8148,110.833,110.6143,110.6507,5892.0
2022-03-09 13:35:00,121.44,121.44,121.22,121.3,8382.0,110.6781,110.6781,110.4776,110.5505,8382.0
2022-03-09 13:40:00,121.32,121.49,121.32,121.45,3752.0,110.5687,110.7236,110.5687,110.6872,3752.0
2022-03-09 13:45:00,121.44,121.46,121.36,121.46,3516.0,110.6781,110.6963,110.6051,110.6963,3516.0
2022-03-09 13:50:00,121.43,121.83,121.43,121.65,7376.0,110.6689,111.0335,110.6689,110.8694,7376.0
2022-03-09 13:55:00,121.59,121.7,121.53,121.67,6358.0,110.8148,110.915,110.7601,110.8877,6358.0
2022-03-09 14:00:00,121.65,122.02,121.62,122.01,3512.0,110.8694,111.2067,110.8421,111.1975,3512.0
2022-03-09 14:05:00,122.01,122.03,121.91,121.98,9229.0,111.1975,111.2158,111.1064,111.1702,9229.0
2022-03-09 14:10:00,122.02,122.05,121.91,121.98,3350.0,111.2067,111.234,111.1064,111.1702,3350.0
2022-03-09 14:15:00,121.98,122.06,121.94,122.02,3500.0,111.1702,111.2431,111.1337,111.2067,3500.0
2022-03-09 14:20:00,122.02,122.19,121.98,122.06,5175.0,111.2067,111.3616,111.1702,111.2431,5175.0
2022-03-09 14:25:00,122.02,122.1,121.99,122.0,4433.0,111.2067,111.2796,111.1793,111.1884,4433.0
2022-03-09 14:30:00,122.03,122.11,122.03,122.1,3681.0,111.2158,111.2887,111.2158,111.2796,3681.0
2022-03-09 14:35:00,122.09,122.12,121.9,121.98,3964.0,111.2705,111.2978,111.0973,111.1702,3964.0
2022-03-09 14:40:00,121.94,122.05,121.9,121.92,3714.0,111.1337,111.234,111.0973,111.1155,3714.0
2022-03-09 14:45:00,121.95,121.97,121.71,121.86,3033.0,111.1429,111.1611,110.9241,111.0608,3033.0
2022-03-09 14:50:00,121.86,122.03,121.8,121.8,3727.0,111.0608,111.2158,111.0062,111.0062,3727.0
2022-03-09 14:55:00,121.78,121.9,121.77,121.77,3557.0,110.9879,111.0973,110.9788,110.9788,3557.0
2022-03-09 15:00:00,121.83,121.91,121.78,121.91,2827.0,111.0335,111.1064,110.9879,111.1064,2827.0
2022-03-09 15:05:00,121.92,122.22,121.91,122.22,10058.0,111.1155,111.3889,111.1064,111.3889,10058.0
2022-03-09 15:10:00,122.18,122.32,122.1,122.32,35698.0,111.3525,111.4801,111.2796,111.4801,35698.0
2022-03-09 15:15:00,122.34,122.4,122.24,122.31,11051.0,111.4983,111.553,111.4072,111.471,11051.0
2022-03-09 15:20:00,122.28,122.56,122.28,122.5,15339.0,111.4436,111.6988,111.4436,111.6441,15339.0
2022-03-09 15:25:00,122.48,122.6,122.43,122.56,11869.0,111.6259,111.7353,111.5803,111.6988,11869.0
2022-03-09 15:30:00,122.59,122.68,122.51,122.55,15202.0,111.7261,111.8082,111.6532,111.6897,15202.0
2022-03-09 15:35:00,122.53,122.64,122.5,122.51,9260.0,111.6715,111.7717,111.6441,111.6532,9260.0
2022-03-09 15:40:00,122.51,122.68,122.43,122.56,18016.0,111.6532,111.8082,111.5803,111.6988,18016.0
2022-03-09 15:45:00,122.54,122.72,122.47,122.52,26308.0,111.6806,111.8446,111.6168,111.6624,26308.0
2022-03-09 15:50:00,122.57,122.66,122.16,122.3,42436.0,111.7079,111.7899,111.3343,111.4618,42436.0
2022-03-09 15:55:00,122.32,122.39,121.97,122.27,106474.0,111.4801,111.5439,111.1611,111.4345,106474.0
2022-03-10 09:30:00,120.48,120.8,119.58,119.74,48957.0,109.8031,110.0948,108.9829,109.1287,48957.0
2022-03-10 09:35:00,119.62,119.74,118.56,119.15,22426.0,109.0193,109.1287,108.0533,108.591,22426.0
2022-03-10 09:40:00,119.24,119.7,119.22,119.41,8167.0,108.673,109.0923,108.6548,108.828,8167.0
2022-03-10 09:45:00,119.5,119.65,119.3,119.32,14099.0,108.91,109.0467,108.7277,108.7459,14099.0
2022-03-10 09:50:00,119.4,119.81,119.23,119.81,3358.0,108.8188,109.1925,108.6639,109.1925,3358.0
2022-03-10 09:55:00,119.9,120.58,119.9,120.36,8983.0,109.2745,109.8943,109.2745,109.6938,8983.0
2022-03-10 10:00:00,120.29,120.29,119.83,119.83,4453.0,109.63,109.63,109.2107,109.2107,4453.0
2022-03-10 10:05:00,119.84,120.07,119.83,119.96,6278.0,109.2199,109.4295,109.2107,109.3292,6278.0
2022-03-10 10:10:00,120.14,120.46,120.09,120.35,10829.0,109.4933,109.7849,109.4477,109.6847,10829.0
2022-03-10 10:15:00,120.25,120.65,120.21,120.46,7279.0,109.5935,109.9581,109.5571,109.7849,7279.0
2022-03-10 10:20:00,120.47,120.47,120.22,120.29,6417.0,109.794,109.794,109.5662,109.63,6417.0
2022-03-10 10:25:00,120.37,120.55,120.23,120.34,6890.0,109.7029,109.8669,109.5753,109.6755,6890.0
2022-03-10 10:30:00,120.28,120.32,119.84,119.86,6072.0,109.6209,109.6573,109.2199,109.2381,6072.0
2022-03-10 10:35:00,119.84,120.01,119.8,119.98,7191.0,109.2199,109.3748,109.1834,109.3474,7191.0
2022-03-10 10:40:00,119.98,120.25,119.97,120.25,6561.0,109.3474,109.5935,109.3383,109.5935,6561.0
2022-03-10 10:45:00,120.29,120.38,120.19,120.36,2762.0,109.63,109.712,109.5388,109.6938,2762.0
2022-03-10 10:50:00,120.23,120.23,119.82,119.84,6166.0,109.5753,109.5753,109.2016,109.2199,6166.0
2022-03-10 10:55:00,119.79,119.88,119.69,119.83,4737.0,109.1743,109.2563,109.0831,109.2107,4737.0
2022-03-10 11:00:00,119.81,120.05,119.79,120.05,4200.0,109.1925,109.4112,109.1743,109.4112,4200.0
2022-03-10 11:05:00,120.11,120.14,120.0,120.14,3007.0,109.4659,109.4933,109.3657,109.4933,3007.0
2022-03-10 11:10:00,120.18,120.36,120.15,120.31,4138.0,109.5297,109.6938,109.5024,109.6482,4138.0
2022-03-10 11:15:00,120.31,120.52,120.24,120.46,3558.0,109.6482,109.8396,109.5844,109.7849,3558.0
2022-03-10 11:20:00,120.54,120.55,120.2,120.29,4776.0,109.8578,109.8669,109.5479,109.63,4776.0
2022-03-10 11:25:00,120.49,120.49,120.22,120.22,4571.0,109.8122,109.8122,109.5662,109.5662,4571.0
2022-03-10 11:30:00,120.33,120.34,120.13,120.13,6272.0,109.6664,109.6755,109.4842,109.4842,6272.0
2022-03-10 11:35:00,120.19,120.24,119.99,120.02,2664.0,109.5388,109.5844,109.3566,109.3839,2664.0
2022-03-10 11:40:00,120.02,120.38,119.99,120.38,6653.0,109.3839,109.712,109.3566,109.712,6653.0
2022-03-10 11:45:00,120.39,120.39,120.29,120.31,3235.0,109.7211,109.7211,109.63,109.6482,3235.0
2022-03-10 11:50:00,120.28,120.69,120.24,120.69,5069.0,109.6209,109.9945,109.5844,109.9945,5069.0
2022-03-10 11:55:00,120.57,120.57,120.47,120.56,3705.0,109.8852,109.8852,109.794,109.876,3705.0
2022-03-10 12:00:00,120.63,120.72,120.6,120.72,4400.0,109.9398,110.0219,109.9125,110.0219,4400.0
2022-03-10 12:05:00,120.78,120.79,120.61,120.61,3200.0,110.0765,110.0857,109.9216,109.9216,3200.0
2022-03-10 12:10:00,120.74,120.75,120.54,120.62,2718.0,110.0401,110.0492,109.8578,109.9307,2718.0
2022-03-10 12:15:00,120.64,120.83,120.6,120.79,4258.0,109.949,110.1221,109.9125,110.0857,4258.0
2022-03-10 12:20:00,120.84,121.07,120.77,121.07,3182.0,110.1312,110.3408,110.0674,110.3408,3182.0
2022-03-10 12:25:00,121.12,121.2,121.04,121.18,4737.0,110.3864,110.4593,110.3135,110.4411,4737.0
2022-03-10 12:30:00,121.21,121.22,121.08,121.08,2104.0,110.4684,110.4776,110.35,110.35,2104.0
2022-03-10 12:35:00,121.05,121.09,120.94,120.95,3563.0,110.3226,110.3591,110.2224,110.2315,3563.0
2022-03-10 12:40:00,120.94,121.02,120.86,120.88,5711.0,110.2224,110.2953,110.1495,110.1677,5711.0
2022-03-10 12:45:00,120.86,121.07,120.84,121.07,5442.0,110.1495,110.3408,110.1312,110.3408,5442.0
2022-03-10 12:50:00,121.04,121.05,120.72,120.76,6777.0,110.3135,110.3226,110.0219,110.0583,6777.0
2022-03-10 12:55:00,120.81,120.92,120.81,120.92,3216.0,110.1039,110.2041,110.1039,110.2041,3216.0
2022-03-10 13:00:00,120.89,121.09,120.89,120.95,1600.0,110.1768,110.3591,110.1768,110.2315,1600.0
2022-03-10 13:05:00,120.88,121.1,120.88,121.02,1938.0,110.1677,110.3682,110.1677,110.2953,1938.0
2022-03-10 13:10:00,120.96,121.19,120.95,121.03,2249.0,110.2406,110.4502,110.2315,110.3044,2249.0
2022-03-10 13:15:00,120.98,121.13,120.92,121.09,3516.0,110.2588,110.3955,110.2041,110.3591,3516.0
2022-03-10 13:20:00,121.2,121.21,120.94,121.09,3677.0,110.4593,110.4684,110.2224,110.3591,3677.0
2022-03-10 13:25:00,121.08,121.33,121.02,121.33,2409.0,110.35,110.5778,110.2953,110.5778,2409.0
2022-03-10 13:30:00,121.31,121.46,121.24,121.45,6295.0,110.5596,110.6963,110.4958,110.6872,6295.0
2022-03-10 13:35:00,121.43,121.57,121.29,121.29,3971.0,110.6689,110.7965,110.5414,110.5414,3971.0
2022-03-10 13:40:00,121.32,121.35,121.2,121.32,8523.0,110.5687,110.596,110.4593,110.5687,8523.0
2022-03-10 13:45:00,121.33,121.57,121.31,121.57,7983.0,110.5778,110.7965,110.5596,110.7965,7983.0
2022-03-10 13:50:00,121.53,121.64,121.43,121.45,1663.0,110.7601,110.8603,110.6689,110.6872,1663.0
2022-03-10 13:55:00,121.4,121.68,121.4,121.57,3618.0,110.6416,110.8968,110.6416,110.7965,3618.0
2022-03-10 14:00:00,121.53,121.89,121.47,121.85,4683.0,110.7601,111.0882,110.7054,111.0517,4683.0
2022-03-10 14:05:00,121.94,121.96,121.76,121.79,4174.0,111.1337,111.152,110.9697,110.997,4174.0
2022-03-10 14:10:00,121.82,121.96,121.8,121.87,4503.0,111.0244,111.152,111.0062,111.07,4503.0
2022-03-10 14:15:00,121.91,122.12,121.88,122.01,6913.0,111.1064,111.2978,111.0791,111.1975,6913.0
2022-03-10 14:20:00,122.04,122.04,121.66,121.66,5458.0,111.2249,111.2249,110.8786,110.8786,5458.0
2022-03-10 14:25:00,121.73,121.91,121.68,121.86,6219.0,110.9424,111.1064,110.8968,111.0608,6219.0
2022-03-10 14:30:00,121.9,122.03,121.77,121.85,4672.0,111.0973,111.2158,110.9788,111.0517,4672.0
2022-03-10 14:35:00,121.87,122.0,121.8,121.93,2531.0,111.07,111.1884,111.0062,111.1246,2531.0
2022-03-10 14:40:00,121.87,121.89,121.56,121.68,2982.0,111.07,111.0882,110.7874,110.8968,2982.0
2022-03-10 14:45:00,121.7,122.02,121.64,122.01,3070.0,110.915,111.2067,110.8603,111.1975,3070.0
2022-03-10 14:50:00,122.03,122.08,121.95,122.0,2158.0,111.2158,111.2613,111.1429,111.1884,2158.0
2022-03-10 14:55:00,122.03,122.13,121.98,122.04,4751.0,111.2158,111.3069,111.1702,111.2249,4751.0
2022-03-10 15:00:00,122.05,122.08,121.8,121.8,5628.0,111.234,111.2613,111.0062,111.0062,5628.0
2022-03-10 15:05:00,121.91,121.94,121.75,121.79,6762.0,111.1064,111.1337,110.9606,110.997,6762.0
2022-03-10 15:10:00,121.82,122.27,121.82,122.27,8920.0,111.0244,111.4345,111.0244,111.4345,8920.0
2022-03-10 15:15:00,122.27,122.43,122.2,122.34,11755.0,111.4345,111.5803,111.3707,111.4983,11755.0
2022-03-10 15:20:00,122.35,122.36,121.94,121.98,9622.0,111.5074,111.5165,111.1337,111.1702,9622.0
2022-03-10 15:25:00,121.97,122.16,121.96,122.06,8454.0,111.1611,111.3343,111.152,111.2431,8454.0
2022-03-10 15:30:00,122.11,122.23,122.02,122.15,28384.0,111.2887,111.398,111.2067,111.3251,28384.0
2022-03-10 15:35:00,122.15,122.27,122.11,122.25,34488.0,111.3251,111.4345,111.2887,111.4163,34488.0
2022-03-10 15:40:00,122.28,122.47,122.22,122.34,31742.0,111.4436,111.6168,111.3889,111.4983,31742.0
2022-03-10 15:45:00,122.26,122.3,122.08,122.09,16652.0,111.4254,111.4618,111.2613,111.2705,16652.0
2022-03-10 15:50:00,122.09,122.53,122.09,122.33,33030.0,111.2705,111.6715,111.2705,111.4892,33030.0
2022-03-10 15:55:00,122.3,122.48,122.11,122.19,83313.0,111.4618,111.6259,111.2887,111.3616,83313.0
2022-03-11 09:30:00,123.19,123.99,122.77,123.94,17797.0,112.273,113.0021,111.8902,112.9565,17797.0
2022-03-11 09:35:00,123.97,124.05,123.25,123.69,12112.0,112.9839,113.0568,112.3277,112.7287,12112.0
2022-03-11 09:40:00,123.97,124.46,123.81,124.24,7858.0,112.9839,113.4304,112.838,113.2299,7858.0
2022-03-11 09:45:00,124.32,124.36,124.03,124.33,4342.0,113.3028,113.3393,113.0385,113.3119,4342.0
2022-03-11 09:50:00,124.25,124.4,123.98,124.08,3382.0,113.239,113.3757,112.993,113.0841,3382.0
2022-03-11 09:55:00,124.08,124.47,123.93,124.39,4684.0,113.0841,113.4395,112.9474,113.3666,4684.0
2022-03-11 10:00:00,124.38,124.38,123.58,123.58,7298.0,113.3575,113.3575,112.6284,112.6284,7298.0
2022-03-11 10:05:00,123.71,123.84,123.5,123.5,3286.0,112.7469,112.8654,112.5555,112.5555,3286.0
2022-03-11 10:10:00,123.48,123.55,123.24,123.32,4075.0,112.5373,112.6011,112.3185,112.3915,4075.0
2022-03-11 10:15:00,123.28,123.39,123.18,123.39,2139.0,112.355,112.4553,112.2639,112.4553,2139.0
2022-03-11 10:20:00,123.11,123.17,122.94,123.1,10819.0,112.2001,112.2547,112.0451,112.191,10819.0
2022-03-11 10:25:00,123.16,123.22,122.9,122.9,3020.0,112.2456,112.3003,112.0087,112.0087,3020.0
2022-03-11 10:30:00,122.73,122.73,122.32,122.46,4663.0,111.8537,111.8537,111.4801,111.6077,4663.0
2022-03-11 10:35:00,122.49,122.72,122.49,122.71,2743.0,111.635,111.8446,111.635,111.8355,2743.0
2022-03-11 10:40:00,122.78,122.98,122.77,122.89,2611.0,111.8993,112.0816,111.8902,111.9996,2611.0
2022-03-11 10:45:00,122.8,122.92,122.74,122.78,4697.0,111.9175,112.0269,111.8629,111.8993,4697.0
2022-03-11 10:50:00,122.74,123.12,122.74,123.12,2000.0,111.8629,112.2092,111.8629,112.2092,2000.0
2022-03-11 10:55:00,123.11,123.24,122.96,123.14,12116.0,112.2001,112.3185,112.0634,112.2274,12116.0
2022-03-11 11:00:00,123.14,123.34,123.02,123.03,4880.0,112.2274,112.4097,112.118,112.1272,4880.0
2022-03-11 11:05:00,122.98,123.13,122.95,123.02,3317.0,112.0816,112.2183,112.0542,112.118,3317.0
2022-03-11 11:10:00,123.06,123.06,122.7,122.7,1705.0,112.1545,112.1545,111.8264,111.8264,1705.0
2022-03-11 11:15:00,122.75,122.84,122.56,122.84,8432.0,111.872,111.954,111.6988,111.954,8432.0
2022-03-11 11:20:00,122.88,122.96,122.74,122.92,7334.0,111.9904,112.0634,111.8629,112.0269,7334.0
2022-03-11 11:25:00,122.87,123.01,122.8,122.92,7975.0,111.9813,112.1089,111.9175,112.0269,7975.0
2022-03-11 11:30:00,122.9,122.9,122.59,122.63,15836.0,112.0087,112.0087,111.7261,111.7626,15836.0
2022-03-11 11:35:00,122.46,122.75,122.34,122.75,6399.0,111.6077,111.872,111.4983,111.872,6399.0
2022-03-11 11:40:00,122.7,122.76,122.21,122.37,5252.0,111.8264,111.8811,111.3798,111.5256,5252.0
2022-03-11 11:45:00,122.47,122.54,122.36,122.43,4238.0,111.6168,111.6806,111.5165,111.5803,4238.0
2022-03-11 11:50:00,122.36,122.45,122.14,122.23,3468.0,111.5165,111.5986,111.316,111.398,3468.0
2022-03-11 11:55:00,122.35,122.37,122.18,122.35,1776.0,111.5074,111.5256,111.3525,111.5074,1776.0
2022-03-11 12:00:00,122.33,122.45,122.21,122.45,4777.0,111.4892,111.5986,111.3798,111.5986,4777.0
2022-03-11 12:05:00,122.49,122.54,122.24,122.27,3447.0,111.635,111.6806,111.4072,111.4345,3447.0
2022-03-11 12:10:00,122.29,122.59,122.27,122.36,2249.0,111.4527,111.7261,111.4345,111.5165,2249.0
2022-03-11 12:15:00,122.3,122.51,122.29,122.47,2307.0,111.4618,111.6532,111.4527,111.6168,2307.0
2022-03-11 12:20:00,122.43,122.55,122.33,122.41,3395.0,111.5803,111.6897,111.4892,111.5621,3395.0
2022-03-11 12:25:00,122.41,122.41,122.15,122.15,2842.0,111.5621,111.5621,111.3251,111.3251,2842.0
2022-03-11 12:30:00,122.14,122.21,122.0,122.1,2022.0,111.316,111.3798,111.1884,111.2796,2022.0
2022-03-11 12:35:00,122.09,122.09,121.78,121.83,3936.0,111.2705,111.2705,110.9879,111.0335,3936.0
2022-03-11 12:40:00,121.81,121.98,121.81,121.95,3157.0,111.0153,111.1702,111.0153,111.1429,3157.0
2022-03-11 12:45:00,121.97,122.01,121.9,121.94,2148.0,111.1611,111.1975,111.0973,111.1337,2148.0
2022-03-11 12:50:00,121.92,122.25,121.89,122.24,5129.0,111.1155,111.4163,111.0882,111.4072,5129.0
2022-03-11 12:55:00,122.2,122.35,122.2,122.23,1418.0,111.3707,111.5074,111.3707,111.398,1418.0
2022-03-11 13:00:00,122.22,122.37,122.08,122.23,10122.0,111.3889,111.5256,111.2613,111.398,10122.0
2022-03-11 13:05:00,122.17,122.31,121.97,121.97,4269.0,111.3434,111.471,111.1611,111.1611,4269.0
2022-03-11 13:10:00,121.96,121.96,121.8,121.89,3089.0,111.152,111.152,111.0062,111.0882,3089.0
2022-03-11 13:15:00,121.93,122.07,121.93,121.94,3106.0,111.1246,111.2522,111.1246,111.1337,3106.0
2022-03-11 13:20:00,122.07,122.19,122.01,122.12,3327.0,111.2522,111.3616,111.1975,111.2978,3327.0
2022-03-11 13:25:00,122.16,122.17,121.98,122.02,3342.0,111.3343,111.3434,111.1702,111.2067,3342.0
2022-03-11 13:30:00,122.05,122.1,121.98,121.98,1518.0,111.234,111.2796,111.1702,111.1702,1518.0
2022-03-11 13:35:00,122.0,122.08,121.93,121.95,2102.0,111.1884,111.2613,111.1246,111.1429,2102.0
2022-03-11 13:40:00,121.9,122.08,121.86,122.08,4608.0,111.0973,111.2613,111.0608,111.2613,4608.0
2022-03-11 13:45:00,122.1,122.16,122.0,122.11,4434.0,111.2796,111.3343,111.1884,111.2887,4434.0
2022-03-11 13:50:00,122.11,122.11,121.69,121.75,3311.0,111.2887,111.2887,110.9059,110.9606,3311.0
2022-03-11 13:55:00,121.8,121.82,121.54,121.54,3039.0,111.0062,111.0244,110.7692,110.7692,3039.0
2022-03-11 14:00:00,121.51,121.64,121.41,121.58,1900.0,110.7419,110.8603,110.6507,110.8057,1900.0
2022-03-11 14:05:00,121.7,121.73,121.55,121.59,2819.0,110.915,110.9424,110.7783,110.8148,2819.0
2022-03-11 14:10:00,121.58,121.78,121.57,121.69,4119.0,110.8057,110.9879,110.7965,110.9059,4119.0
2022-03-11 14:15:00,121.74,121.79,121.6,121.61,2419.0,110.9515,110.997,110.8239,110.833,2419.0
2022-03-11 14:20:00,121.61,121.74,121.59,121.73,2559.0,110.833,110.9515,110.8148,110.9424,2559.0
2022-03-11 14:25:00,121.78,122.0,121.73,122.0,1876.0,110.9879,111.1884,110.9424,111.1884,1876.0
2022-03-11 14:30:00,122.0,122.05,121.77,121.78,1973.0,111.1884,111.234,110.9788,110.9879,1973.0
2022-03-11 14:35:00,121.7,121.92,121.64,121.87,4021.0,110.915,111.1155,110.8603,111.07,4021.0
2022-03-11 14:40:00,121.87,121.87,121.66,121.75,1742.0,111.07,111.07,110.8786,110.9606,1742.0
2022-03-11 14:45:00,121.59,121.68,121.58,121.68,3373.0,110.8148,110.8968,110.8057,110.8968,3373.0
2022-03-11 14:50:00,121.65,121.65,121.31,121.53,3688.0,110.8694,110.8694,110.5596,110.7601,3688.0
2022-03-11 14:55:00,121.51,121.58,121.48,121.48,1683.0,110.7419,110.8057,110.7145,110.7145,1683.0
2022-03-11 15:00:00,121.51,121.61,121.49,121.5,2806.0,110.7419,110.833,110.7236,110.7327,2806.0
2022-03-11 15:05:00,121.57,121.61,121.39,121.45,2823.0,110.7965,110.833,110.6325,110.6872,2823.0
2022-03-11 15:10:00,121.42,121.51,121.34,121.34,3187.0,110.6598,110.7419,110.5869,110.5869,3187.0
2022-03-11 15:15:00,121.32,121.46,121.32,121.42,3766.0,110.5687,110.6963,110.5687,110.6598,3766.0
2022-03-11 15:20:00,121.38,121.49,121.38,121.45,2563.0,110.6234,110.7236,110.6234,110.6872,2563.0
2022-03-11 15:25:00,121.42,121.44,121.21,121.28,3265.0,110.6598,110.6781,110.4684,110.5322,3265.0
2022-03-11 15:30:00,121.24,121.25,121.08,121.13,3448.0,110.4958,110.5049,110.35,110.3955,3448.0
2022-03-11 15:35:00,121.09,121.28,121.08,121.08,4780.0,110.3591,110.5322,110.35,110.35,4780.0
2022-03-11 15:40:00,121.02,121.12,120.87,120.89,8732.0,110.2953,110.3864,110.1586,110.1768,8732.0
2022-03-11 15:45:00,120.94,121.01,120.84,120.86,7933.0,110.2224,110.2862,110.1312,110.1495,7933.0
2022-03-11 15:50:00,120.84,120.94,120.58,120.63,27068.0,110.1312,110.2224,109.8943,109.9398,27068.0
2022-03-11 15:55:00,120.68,120.82,120.46,120.56,74361.0,109.9854,110.113,109.7849,109.876,74361.0
2022-03-14 09:30:00,120.78,121.72,120.78,120.86,25156.0,110.0765,110.9332,110.0765,110.1495,25156.0
2022-03-14 09:35:00,120.93,121.13,120.64,120.64,6127.0,110.2133,110.3955,109.949,109.949,6127.0
2022-03-14 09:40:00,120.61,121.14,120.51,121.14,4586.0,109.9216,110.4046,109.8305,110.4046,4586.0
2022-03-14 09:45:00,121.17,121.18,120.45,120.49,3517.0,110.432,110.4411,109.7758,109.8122,3517.0
2022-03-14 09:50:00,120.52,120.91,120.45,120.79,8392.0,109.8396,110.195,109.7758,110.0857,8392.0
2022-03-14 09:55:00,120.82,121.0,120.7,120.79,3537.0,110.113,110.2771,110.0036,110.0857,3537.0
2022-03-14 10:00:00,120.72,121.03,120.55,120.73,3807.0,110.0219,110.3044,109.8669,110.031,3807.0
2022-03-14 10:05:00,120.68,121.11,120.51,121.07,3630.0,109.9854,110.3773,109.8305,110.3408,3630.0
2022-03-14 10:10:00,121.03,121.29,120.99,121.24,3816.0,110.3044,110.5414,110.2679,110.4958,3816.0
2022-03-14 10:15:00,121.23,121.28,120.76,120.89,6952.0,110.4867,110.5322,110.0583,110.1768,6952.0
2022-03-14 10:20:00,120.81,120.91,120.75,120.84,4760.0,110.1039,110.195,110.0492,110.1312,4760.0
2022-03-14 10:25:00,120.88,120.98,120.8,120.93,3434.0,110.1677,110.2588,110.0948,110.2133,3434.0
2022-03-14 10:30:00,120.84,120.9,120.71,120.79,4474.0,110.1312,110.1859,110.0128,110.0857,4474.0
2022-03-14 10:35:00,120.83,121.04,120.82,121.04,3277.0,110.1221,110.3135,110.113,110.3135,3277.0
2022-03-14 10:40:00,121.09,121.3,121.02,121.3,3177.0,110.3591,110.5505,110.2953,110.5505,3177.0
2022-03-14 10:45:00,121.21,121.39,121.16,121.32,3301.0,110.4684,110.6325,110.4229,110.5687,3301.0
2022-03-14 10:50:00,121.34,121.62,121.24,121.55,8083.0,110.5869,110.8421,110.4958,110.7783,8083.0
2022-03-14 10:55:00,121.62,121.62,121.39,121.47,3409.0,110.8421,110.8421,110.6325,110.7054,3409.0
2022-03-14 11:00:00,121.51,121.53,121.13,121.25,2299.0,110.7419,110.7601,110.3955,110.5049,2299.0
2022-03-14 11:05:00,121.19,121.25,121.09,121.23,3257.0,110.4502,110.5049,110.3591,110.4867,3257.0
2022-03-14 11:10:00,121.28,121.32,121.0,121.02,3770.0,110.5322,110.5687,110.2771,110.2953,3770.0
2022-03-14 11:15:00,121.06,121.15,121.03,121.08,2214.0,110.3317,110.4138,110.3044,110.35,2214.0
2022-03-14 11:20:00,120.97,121.0,120.87,120.94,3002.0,110.2497,110.2771,110.1586,110.2224,3002.0
2022-03-14 11:25:00,120.95,120.95,120.63,120.69,1870.0,110.2315,110.2315,109.9398,109.9945,1870.0
2022-03-14 11:30:00,120.68,120.72,120.54,120.72,2095.0,109.9854,110.0219,109.8578,110.0219,2095.0
2022-03-14 11:35:00,120.66,120.72,120.47,120.59,2080.0,109.9672,110.0219,109.794,109.9034,2080.0
2022-03-14 11:40:00,120.59,120.59,120.31,120.42,3048.0,109.9034,109.9034,109.6482,109.7485,3048.0
2022-03-14 11:45:00,120.39,120.39,120.2,120.28,3040.0,109.7211,109.7211,109.5479,109.6209,3040.0
2022-03-14 11:50:00,120.32,120.62,120.32,120.61,2415.0,109.6573,109.9307,109.6573,109.9216,2415.0
2022-03-14 11:55:00,120.55,120.59,120.42,120.42,2466.0,109.8669,109.9034,109.7485,109.7485,2466.0
2022-03-14 12:00:00,120.44,120.49,120.33,120.34,1471.0,109.7667,109.8122,109.6664,109.6755,1471.0
2022-03-14 12:05:00,120.2,120.33,120.07,120.07,520.0,109.5479,109.6664,109.4295,109.4295,520.0
2022-03-14 12:10:00,120.0,120.0,119.83,119.84,1554.0,109.3657,109.3657,109.2107,109.2199,1554.0
2022-03-14 12:15:00,119.83,120.02,119.83,120.0,3546.0,109.2107,109.3839,109.2107,109.3657,3546.0
2022-03-14 12:20:00,119.97,120.13,119.93,120.13,4187.0,109.3383,109.4842,109.3019,109.4842,4187.0
2022-03-14 12:25:00,120.1,120.11,119.97,120.07,3151.0,109.4568,109.4659,109.3383,109.4295,3151.0
2022-03-14 12:30:00,120.2,120.22,120.09,120.18,2961.0,109.5479,109.5662,109.4477,109.5297,2961.0
2022-03-14 12:35:00,120.05,120.29,120.0,120.27,2530.0,109.4112,109.63,109.3657,109.6117,2530.0
2022-03-14 12:40:00,120.37,120.45,120.2,120.27,2029.0,109.7029,109.7758,109.5479,109.6117,2029.0
2022-03-14 12:45:00,120.26,120.26,120.06,120.14,1832.0,109.6026,109.6026,109.4204,109.4933,1832.0
2022-03-14 12:50:00,120.12,120.15,119.92,119.93,3469.0,109.475,109.5024,109.2928,109.3019,3469.0
2022-03-14 12:55:00,119.91,120.08,119.9,119.93,3934.0,109.2836,109.4386,109.2745,109.3019,3934.0
2022-03-14 13:00:00,119.9,120.0,119.83,119.86,2073.0,109.2745,109.3657,109.2107,109.2381,2073.0
2022-03-14 13:05:00,119.82,119.88,119.69,119.7,3249.0,109.2016,109.2563,109.0831,109.0923,3249.0
2022-03-14 13:10:00,119.69,119.82,119.62,119.8,7679.0,109.0831,109.2016,109.0193,109.1834,7679.0
2022-03-14 13:15:00,119.84,120.11,119.84,120.11,2989.0,109.2199,109.4659,109.2199,109.4659,2989.0
2022-03-14 13:20:00,120.08,120.29,120.07,120.29,3388.0,109.4386,109.63,109.4295,109.63,3388.0
2022-03-14 13:25:00,120.37,120.37,120.09,120.09,2106.0,109.7029,109.7029,109.4477,109.4477,2106.0
2022-03-14 13:30:00,120.21,120.29,119.97,120.25,4859.0,109.5571,109.63,109.3383,109.5935,4859.0
2022-03-14 13:35:00,120.19,120.24,120.05,120.24,6889.0,109.5388,109.5844,109.4112,109.5844,6889.0
2022-03-14 13:40:00,120.27,120.32,120.17,120.27,5225.0,109.6117,109.6573,109.5206,109.6117,5225.0
2022-03-14 13:45:00,120.27,120.28,119.74,119.74,9930.0,109.6117,109.6209,109.1287,109.1287,9930.0
2022-03-14 13:50:00,119.82,120.04,119.77,120.01,3033.0,109.2016,109.4021,109.1561,109.3748,3033.0
2022-03-14 13:55:00,119.92,120.08,119.74,119.74,6758.0,109.2928,109.4386,109.1287,109.1287,6758.0
2022-03-14 14:00:00,119.71,119.78,119.53,119.57,5550.0,109.1014,109.1652,108.9373,108.9738,5550.0
2022-03-14 14:05:00,119.56,119.7,119.53,119.58,3752.0,108.9647,109.0923,108.9373,108.9829,3752.0
2022-03-14 14:10:00,119.55,119.64,119.36,119.59,4258.0,108.9555,109.0376,108.7824,108.992,4258.0
2022-03-14 14:15:00,119.49,119.52,119.4,119.4,2234.0,108.9009,108.9282,108.8188,108.8188,2234.0
2022-03-14 14:20:00,119.44,119.48,119.2,119.31,4206.0,108.8553,108.8918,108.6366,108.7368,4206.0
2022-03-14 14:25:00,119.3,119.32,119.19,119.2,1460.0,108.7277,108.7459,108.6275,108.6366,1460.0
2022-03-14 14:30:00,119.17,119.4,119.13,119.4,4639.0,108.6092,108.8188,108.5728,108.8188,4639.0
2022-03-14 14:35:00,119.38,119.52,119.38,119.52,2409.0,108.8006,108.9282,108.8006,108.9282,2409.0
2022-03-14 14:40:00,119.5,119.5,119.22,119.27,4073.0,108.91,108.91,108.6548,108.7004,4073.0
2022-03-14 14:45:00,119.29,119.29,119.2,119.27,2938.0,108.7186,108.7186,108.6366,108.7004,2938.0
2022-03-14 14:50:00,119.27,119.48,119.18,119.48,3107.0,108.7004,108.8918,108.6183,108.8918,3107.0
2022-03-14 14:55:00,119.51,119.53,119.34,119.42,5610.0,108.9191,108.9373,108.7642,108.8371,5610.0
2022-03-14 15:00:00,119.38,119.68,119.35,119.67,3614.0,108.8006,109.074,108.7733,109.0649,3614.0
2022-03-14 15:05:00,119.63,119.68,119.42,119.52,3753.0,109.0285,109.074,108.8371,108.9282,3753.0
2022-03-14 15:10:00,119.52,119.74,119.51,119.68,4763.0,108.9282,109.1287,108.9191,109.074,4763.0
2022-03-14 15:15:00,119.72,119.88,119.59,119.68,5749.0,109.1105,109.2563,108.992,109.074,5749.0
2022-03-14 15:20:00,119.69,119.94,119.62,119.94,6854.0,109.0831,109.311,109.0193,109.311,6854.0
2022-03-14 15:25:00,119.95,120.28,119.93,120.07,30568.0,109.3201,109.6209,109.3019,109.4295,30568.0
2022-03-14 15:30:00,120.05,120.09,119.68,119.79,12147.0,109.4112,109.4477,109.074,109.1743,12147.0
2022-03-14 15:35:00,119.78,119.94,119.71,119.92,8450.0,109.1652,109.311,109.1014,109.2928,8450.0
2022-03-14 15:40:00,119.87,119.99,119.77,119.95,12717.0,109.2472,109.3566,109.1561,109.3201,12717.0
2022-03-14 15:45:00,120.06,120.15,119.9,120.0,14848.0,109.4204,109.5024,109.2745,109.3657,14848.0
2022-03-14 15:50:00,119.95,119.95,119.63,119.7,27484.0,109.3201,109.3201,109.0285,109.0923,27484.0
2022-03-14 15:55:00,119.75,120.03,119.75,119.92,58416.0,109.1378,109.393,109.1378,109.2928,58416.0
2022-03-15 09:30:00,120.93,121.59,120.42,120.42,21076.0,110.2133,110.8148,109.7485,109.7485,21076.0
2022-03-15 09:35:00,120.38,120.52,120.32,120.49,6149.0,109.712,109.8396,109.6573,109.8122,6149.0
2022-03-15 09:40:00,120.53,120.69,120.09,120.1,7280.0,109.8487,109.9945,109.4477,109.4568,7280.0
2022-03-15 09:45:00,120.09,120.2,119.86,119.93,12984.0,109.4477,109.5479,109.2381,109.3019,12984.0
2022-03-15 09:50:00,119.91,120.22,119.58,119.61,13330.0,109.2836,109.5662,108.9829,109.0102,13330.0
2022-03-15 09:55:00,119.61,120.11,119.6,119.84,8213.0,109.0102,109.4659,109.0011,109.2199,8213.0
2022-03-15 10:00:00,119.98,120.1,119.8,120.01,12622.0,109.3474,109.4568,109.1834,109.3748,12622.0
2022-03-15 10:05:00,119.95,120.03,119.63,119.69,7614.0,109.3201,109.393,109.0285,109.0831,7614.0
2022-03-15 10:10:00,119.72,119.8,119.35,119.44,3828.0,109.1105,109.1834,108.7733,108.8553,3828.0
2022-03-15 10:15:00,119.34,119.44,119.21,119.3,9153.0,108.7642,108.8553,108.6457,108.7277,9153.0
2022-03-15 10:20:00,119.35,119.56,119.23,119.51,5845.0,108.7733,108.9647,108.6639,108.9191,5845.0
2022-03-15 10:25:00,119.5,119.92,119.5,119.68,4498.0,108.91,109.2928,108.91,109.074,4498.0
2022-03-15 10:30:00,119.77,119.95,119.66,119.84,3284.0,109.1561,109.3201,109.0558,109.2199,3284.0
2022-03-15 10:35:00,119.79,119.94,119.54,119.59,3636.0,109.1743,109.311,108.9464,108.992,3636.0
2022-03-15 10:40:00,119.57,119.57,119.18,119.32,4296.0,108.9738,108.9738,108.6183,108.7459,4296.0
2022-03-15 10:45:00,119.2,119.37,119.13,119.16,3784.0,108.6366,108.7915,108.5728,108.6001,3784.0
2022-03-15 10:50:00,119.18,119.25,119.0,119.0,7550.0,108.6183,108.6821,108.4543,108.4543,7550.0
2022-03-15 10:55:00,118.93,119.2,118.92,119.19,8783.0,108.3905,108.6366,108.3814,108.6275,8783.0
2022-03-15 11:00:00,119.13,119.41,119.07,119.39,4447.0,108.5728,108.828,108.5181,108.8097,4447.0
2022-03-15 11:05:00,119.44,119.66,119.41,119.55,3061.0,108.8553,109.0558,108.828,108.9555,3061.0
2022-03-15 11:10:00,119.55,119.65,119.44,119.65,1937.0,108.9555,109.0467,108.8553,109.0467,1937.0
2022-03-15 11:15:00,119.6,119.73,119.56,119.73,3737.0,109.0011,109.1196,108.9647,109.1196,3737.0
2022-03-15 11:20:00,119.71,119.74,119.62,119.71,3580.0,109.1014,109.1287,109.0193,109.1014,3580.0
2022-03-15 11:25:00,119.72,120.1,119.72,120.05,7831.0,109.1105,109.4568,109.1105,109.4112,7831.0
2022-03-15 11:30:00,120.09,120.09,119.97,119.99,11568.0,109.4477,109.4477,109.3383,109.3566,11568.0
2022-03-15 11:35:00,120.1,120.36,120.06,120.26,10199.0,109.4568,109.6938,109.4204,109.6026,10199.0
2022-03-15 11:40:00,120.26,120.58,120.13,120.51,8466.0,109.6026,109.8943,109.4842,109.8305,8466.0
2022-03-15 11:45:00,120.58,121.0,120.57,121.0,2000.0,109.8943,110.2771,109.8852,110.2771,2000.0
2022-03-15 11:50:00,121.08,121.17,120.93,120.94,4290.0,110.35,110.432,110.2133,110.2224,4290.0
2022-03-15 11:55:00,120.93,120.93,120.67,120.84,3459.0,110.2133,110.2133,109.9763,110.1312,3459.0
2022-03-15 12:00:00,120.97,120.97,120.46,120.75,4565.0,110.2497,110.2497,109.7849,110.0492,4565.0
2022-03-15 12:05:00,120.71,120.97,120.71,120.97,3879.0,110.0128,110.2497,110.0128,110.2497,3879.0
2022-03-15 12:10:00,120.91,120.91,120.82,120.86,1661.0,110.195,110.195,110.113,110.1495,1661.0
2022-03-15 12:15:00,120.79,120.91,120.74,120.8,6536.0,110.0857,110.195,110.0401,110.0948,6536.0
2022-03-15 12:20:00,120.83,120.84,120.58,120.81,8244.0,110.1221,110.1312,109.8943,110.1039,8244.0
2022-03-15 12:25:00,120.68,120.88,120.68,120.88,2635.0,109.9854,110.1677,109.9854,110.1677,2635.0
2022-03-15 12:30:00,120.87,120.9,120.74,120.88,4138.0,110.1586,110.1859,110.0401,110.1677,4138.0
2022-03-15 12:35:00,120.85,120.96,120.8,120.82,6328.0,110.1403,110.2406,110.0948,110.113,6328.0
2022-03-15 12:40:00,120.78,120.81,120.65,120.72,3625.0,110.0765,110.1039,109.9581,110.0219,3625.0
2022-03-15 12:45:00,120.75,120.8,120.55,120.55,2058.0,110.0492,110.0948,109.8669,109.8669,2058.0
2022-03-15 12:50:00,120.52,120.53,120.13,120.16,3150.0,109.8396,109.8487,109.4842,109.5115,3150.0
2022-03-15 12:55:00,120.22,120.42,120.22,120.39,2648.0,109.5662,109.7485,109.5662,109.7211,2648.0
2022-03-15 13:00:00,120.43,120.81,120.43,120.75,1610.0,109.7576,110.1039,109.7576,110.0492,1610.0
2022-03-15 13:05:00,120.73,120.79,120.65,120.79,2929.0,110.031,110.0857,109.9581,110.0857,2929.0
2022-03-15 13:10:00,120.6,120.66,120.47,120.48,999.0,109.9125,109.9672,109.794,109.8031,999.0
2022-03-15 13:15:00,120.49,120.64,120.49,120.53,5157.0,109.8122,109.949,109.8122,109.8487,5157.0
2022-03-15 13:20:00,120.49,120.53,120.35,120.39,6028.0,109.8122,109.8487,109.6847,109.7211,6028.0
2022-03-15 13:25:00,120.45,120.5,120.0,120.01,12280.0,109.7758,109.8214,109.3657,109.3748,12280.0
2022-03-15 13:30:00,120.07,120.22,120.04,120.05,5731.0,109.4295,109.5662,109.4021,109.4112,5731.0
2022-03-15 13:35:00,120.06,120.11,119.95,120.05,5372.0,109.4204,109.4659,109.3201,109.4112,5372.0
2022-03-15 13:40:00,120.01,120.15,119.9,120.12,8405.0,109.3748,109.5024,109.2745,109.475,8405.0
2022-03-15 13:45:00,120.13,120.18,119.97,120.05,7093.0,109.4842,109.5297,109.3383,109.4112,7093.0
2022-03-15 13:50:00,120.05,120.19,120.02,120.19,5373.0,109.4112,109.5388,109.3839,109.5388,5373.0
2022-03-15 13:55:00,120.22,120.39,120.21,120.36,4081.0,109.5662,109.7211,109.5571,109.6938,4081.0
2022-03-15 14:00:00,120.34,120.4,120.11,120.11,5069.0,109.6755,109.7302,109.4659,109.4659,5069.0
2022-03-15 14:05:00,119.97,120.21,119.97,120.14,4210.0,109.3383,109.5571,109.3383,109.4933,4210.0
2022-03-15 14:10:00,120.14,120.14,120.03,120.03,4117.0,109.4933,109.4933,109.393,109.393,4117.0
2022-03-15 14:15:00,120.06,120.07,119.62,119.74,3779.0,109.4204,109.4295,109.0193,109.1287,3779.0
2022-03-15 14:20:00,119.76,119.76,119.58,119.73,2300.0,109.1469,109.1469,108.9829,109.1196,2300.0
2022-03-15 14:25:00,119.73,119.99,119.73,119.96,11702.0,109.1196,109.3566,109.1196,109.3292,11702.0
2022-03-15 14:30:00,119.92,120.23,119.85,120.18,3128.0,109.2928,109.5753,109.229,109.5297,3128.0
2022-03-15 14:35:00,120.13,120.18,120.09,120.18,1635.0,109.4842,109.5297,109.4477,109.5297,1635.0
2022-03-15 14:40:00,120.21,120.44,120.21,120.43,1332.0,109.5571,109.7667,109.5571,109.7576,1332.0
2022-03-15 14:45:00,120.56,120.73,120.55,120.73,2086.0,109.876,110.031,109.8669,110.031,2086.0
2022-03-15 14:50:00,120.94,121.05,120.92,121.05,2883.0,110.2224,110.3226,110.2041,110.3226,2883.0
2022-03-15 14:55:00,121.05,121.09,120.98,121.09,2392.0,110.3226,110.3591,110.2588,110.3591,2392.0
2022-03-15 15:00:00,121.04,121.26,120.95,121.2,3317.0,110.3135,110.514,110.2315,110.4593,3317.0
2022-03-15 15:05:00,121.28,121.32,121.22,121.24,1677.0,110.5322,110.5687,110.4776,110.4958,1677.0
2022-03-15 15:10:00,121.28,121.28,121.14,121.22,4135.0,110.5322,110.5322,110.4046,110.4776,4135.0
2022-03-15 15:15:00,121.3,121.41,121.3,121.41,2581.0,110.5505,110.6507,110.5505,110.6507,2581.0
2022-03-15 15:20:00,121.41,121.46,121.3,121.42,6620.0,110.6507,110.6963,110.5505,110.6598,6620.0
2022-03-15 15:25:00,121.42,121.43,121.35,121.39,4057.0,110.6598,110.6689,110.596,110.6325,4057.0
2022-03-15 15:30:00,121.4,121.61,121.39,121.46,6886.0,110.6416,110.833,110.6325,110.6963,6886.0
2022-03-15 15:35:00,121.44,121.47,121.28,121.34,6925.0,110.6781,110.7054,110.5322,110.5869,6925.0
2022-03-15 15:40:00,121.38,121.41,121.22,121.38,6109.0,110.6234,110.6507,110.4776,110.6234,6109.0
2022-03-15 15:45:00,121.41,121.57,121.23,121.57,11875.0,110.6507,110.7965,110.4867,110.7965,11875.0
2022-03-15 15:50:00,121.54,121.85,121.53,121.72,31483.0,110.7692,111.0517,110.7601,110.9332,31483.0
2022-03-15 15:55:00,121.75,121.91,121.71,121.79,78248.0,110.9606,111.1064,110.9241,110.997,78248.0
2022-03-16 09:30:00,122.2,122.7,122.17,122.61,26976.0,111.3707,111.8264,111.3434,111.7444,26976.0
2022-03-16 09:35:00,122.68,123.1,122.59,123.09,13134.0,111.8082,112.191,111.7261,112.1818,13134.0
2022-03-16 09:40:00,123.19,123.27,122.91,123.09,9550.0,112.273,112.3459,112.0178,112.1818,9550.0
2022-03-16 09:45:00,123.09,123.39,122.59,122.6,11400.0,112.1818,112.4553,111.7261,111.7353,11400.0
2022-03-16 09:50:00,122.58,122.99,122.56,122.57,7166.0,111.717,112.0907,111.6988,111.7079,7166.0
2022-03-16 09:55:00,122.58,122.7,122.56,122.63,4075.0,111.717,111.8264,111.6988,111.7626,4075.0
2022-03-16 10:00:00,122.62,122.72,122.43,122.43,5737.0,111.7535,111.8446,111.5803,111.5803,5737.0
2022-03-16 10:05:00,122.45,122.45,121.95,122.28,7151.0,111.5986,111.5986,111.1429,111.4436,7151.0
2022-03-16 10:10:00,122.25,122.55,122.24,122.47,5824.0,111.4163,111.6897,111.4072,111.6168,5824.0
2022-03-16 10:15:00,122.49,122.88,122.49,122.63,8172.0,111.635,111.9904,111.635,111.7626,8172.0
2022-03-16 10:20:00,122.61,122.72,122.41,122.42,3640.0,111.7444,111.8446,111.5621,111.5712,3640.0
2022-03-16 10:25:00,122.47,122.5,122.2,122.24,3654.0,111.6168,111.6441,111.3707,111.4072,3654.0
2022-03-16 10:30:00,122.18,122.35,122.07,122.31,3605.0,111.3525,111.5074,111.2522,111.471,3605.0
2022-03-16 10:35:00,122.38,122.61,122.31,122.38,4279.0,111.5348,111.7444,111.471,111.5348,4279.0
2022-03-16 10:40:00,122.57,122.57,122.1,122.21,4196.0,111.7079,111.7079,111.2796,111.3798,4196.0
2022-03-16 10:45:00,122.2,122.52,122.2,122.52,6123.0,111.3707,111.6624,111.3707,111.6624,6123.0
2022-03-16 10:50:00,122.4,122.52,122.31,122.46,2645.0,111.553,111.6624,111.471,111.6077,2645.0
2022-03-16 10:55:00,122.38,122.58,122.09,122.58,4983.0,111.5348,111.717,111.2705,111.717,4983.0
2022-03-16 11:00:00,122.48,122.64,122.18,122.64,5010.0,111.6259,111.7717,111.3525,111.7717,5010.0
2022-03-16 11:05:00,122.63,122.67,122.4,122.51,5885.0,111.7626,111.7991,111.553,111.6532,5885.0
2022-03-16 11:10:00,122.6,122.61,122.35,122.35,1632.0,111.7353,111.7444,111.5074,111.5074,1632.0
2022-03-16 11:15:00,122.31,122.44,122.02,122.1,4949.0,111.471,111.5894,111.2067,111.2796,4949.0
2022-03-16 11:20:00,122.17,122.17,121.93,122.0,2830.0,111.3434,111.3434,111.1246,111.1884,2830.0
2022-03-16 11:25:00,122.08,122.09,121.88,122.05,7446.0,111.2613,111.2705,111.0791,111.234,7446.0
2022-03-16 11:30:00,122.01,122.3,122.01,122.26,11171.0,111.1975,111.4618,111.1975,111.4254,11171.0
2022-03-16 11:35:00,122.3,122.33,122.05,122.2,4310.0,111.4618,111.4892,111.234,111.3707,4310.0
2022-03-16 11:40:00,122.13,122.27,122.13,122.27,2201.0,111.3069,111.4345,111.3069,111.4345,2201.0
2022-03-16 11:45:00,122.25,122.41,122.21,122.33,3208.0,111.4163,111.5621,111.3798,111.4892,3208.0
2022-03-16 11:50:00,122.41,122.42,122.25,122.3,4426.0,111.5621,111.5712,111.4163,111.4618,4426.0
2022-03-16 11:55:00,122.23,122.28,122.11,122.18,2791.0,111.398,111.4436,111.2887,111.3525,2791.0
2022-03-16 12:00:00,122.16,122.33,122.15,122.27,2000.0,111.3343,111.4892,111.3251,111.4345,2000.0
2022-03-16 12:05:00,122.3,122.3,122.0,122.08,3100.0,111.4618,111.4618,111.1884,111.2613,3100.0
2022-03-16 12:10:00,122.07,122.07,121.96,121.98,2426.0,111.2522,111.2522,111.152,111.1702,2426.0
2022-03-16 12:15:00,121.99,122.22,121.98,122.14,3950.0,111.1793,111.3889,111.1702,111.316,3950.0
2022-03-16 12:20:00,122.17,122.26,122.17,122.26,2100.0,111.3434,111.4254,111.3434,111.4254,2100.0
2022-03-16 12:25:00,122.21,122.52,122.16,122.52,5512.0,111.3798,111.6624,111.3343,111.6624,5512.0
2022-03-16 12:30:00,122.47,122.76,122.4,122.71,6470.0,111.6168,111.8811,111.553,111.8355,6470.0
2022-03-16 12:35:00,122.65,123.05,122.65,122.97,13938.0,111.7808,112.1454,111.7808,112.0725,13938.0
2022-03-16 12:40:00,122.95,123.23,122.87,123.18,6998.0,112.0542,112.3094,111.9813,112.2639,6998.0
2022-03-16 12:45:00,123.14,123.14,122.61,122.7,4544.0,112.2274,112.2274,111.7444,111.8264,4544.0
2022-03-16 12:50:00,122.66,122.95,122.61,122.89,7913.0,111.7899,112.0542,111.7444,111.9996,7913.0
2022-03-16 12:55:00,122.9,123.01,122.81,122.97,2400.0,112.0087,112.1089,111.9267,112.0725,2400.0
2022-03-16 13:00:00,122.95,123.02,122.77,122.84,3398.0,112.0542,112.118,111.8902,111.954,3398.0
2022-03-16 13:05:00,122.83,122.95,122.76,122.78,4260.0,111.9449,112.0542,111.8811,111.8993,4260.0
2022-03-16 13:10:00,122.81,123.07,122.69,123.04,3725.0,111.9267,112.1636,111.8173,112.1363,3725.0
2022-03-16 13:15:00,123.04,123.15,123.03,123.14,2519.0,112.1363,112.2365,112.1272,112.2274,2519.0
2022-03-16 13:20:00,123.16,123.28,123.07,123.22,3315.0,112.2456,112.355,112.1636,112.3003,3315.0
2022-03-16 13:25:00,123.19,123.26,123.15,123.2,5249.0,112.273,112.3368,112.2365,112.2821,5249.0
2022-03-16 13:30:00,123.26,123.5,123.25,123.5,5359.0,112.3368,112.5555,112.3277,112.5555,5359.0
2022-03-16 13:35:00,123.43,123.51,123.36,123.36,3351.0,112.4917,112.5646,112.4279,112.4279,3351.0
2022-03-16 13:40:00,123.34,123.34,123.22,123.32,3256.0,112.4097,112.4097,112.3003,112.3915,3256.0
2022-03-16 13:45:00,123.35,123.4,123.29,123.39,2682.0,112.4188,112.4644,112.3641,112.4553,2682.0
2022-03-16 13:50:00,123.35,123.4,123.23,123.39,4470.0,112.4188,112.4644,112.3094,112.4553,4470.0
2022-03-16 13:55:00,123.44,123.65,123.39,123.49,4928.0,112.5008,112.6922,112.4553,112.5464,4928.0
2022-03-16 14:00:00,123.34,123.43,122.45,122.59,8674.0,112.4097,112.4917,111.5986,111.7261,8674.0
2022-03-16 14:05:00,122.51,122.74,122.13,122.13,6875.0,111.6532,111.8629,111.3069,111.3069,6875.0
2022-03-16 14:10:00,122.18,122.21,121.66,121.69,7464.0,111.3525,111.3798,110.8786,110.9059,7464.0
2022-03-16 14:15:00,121.69,122.15,121.67,122.09,6847.0,110.9059,111.3251,110.8877,111.2705,6847.0
2022-03-16 14:20:00,122.18,122.18,121.73,121.73,5284.0,111.3525,111.3525,110.9424,110.9424,5284.0
2022-03-16 14:25:00,121.79,122.0,121.72,121.73,4013.0,110.997,111.1884,110.9332,110.9424,4013.0
2022-03-16 14:30:00,121.71,121.72,121.27,121.39,6654.0,110.9241,110.9332,110.5231,110.6325,6654.0
2022-03-16 14:35:00,121.57,122.1,121.34,122.1,4556.0,110.7965,111.2796,110.5869,111.2796,4556.0
2022-03-16 14:40:00,122.06,122.6,122.01,122.6,5195.0,111.2431,111.7353,111.1975,111.7353,5195.0
2022-03-16 14:45:00,122.56,122.89,122.42,122.55,6618.0,111.6988,111.9996,111.5712,111.6897,6618.0
2022-03-16 14:50:00,122.53,122.92,122.45,122.86,4739.0,111.6715,112.0269,111.5986,111.9722,4739.0
2022-03-16 14:55:00,122.95,123.2,122.88,122.88,8292.0,112.0542,112.2821,111.9904,111.9904,8292.0
2022-03-16 15:00:00,122.92,123.18,122.74,123.18,3799.0,112.0269,112.2639,111.8629,112.2639,3799.0
2022-03-16 15:05:00,123.22,123.33,122.84,122.98,4521.0,112.3003,112.4006,111.954,112.0816,4521.0
2022-03-16 15:10:00,122.93,123.15,122.9,123.06,5876.0,112.036,112.2365,112.0087,112.1545,5876.0
2022-03-16 15:15:00,123.05,123.38,122.94,123.38,6729.0,112.1454,112.4461,112.0451,112.4461,6729.0
2022-03-16 15:20:00,123.38,123.61,123.35,123.48,9144.0,112.4461,112.6558,112.4188,112.5373,9144.0
2022-03-16 15:25:00,123.63,123.66,123.47,123.55,7670.0,112.674,112.7013,112.5282,112.6011,7670.0
2022-03-16 15:30:00,123.56,123.56,123.26,123.46,8663.0,112.6102,112.6102,112.3368,112.519,8663.0
2022-03-16 15:35:00,123.42,123.42,123.29,123.35,5696.0,112.4826,112.4826,112.3641,112.4188,5696.0
2022-03-16 15:40:00,123.37,123.65,123.31,123.65,17790.0,112.437,112.6922,112.3823,112.6922,17790.0
2022-03-16 15:45:00,123.65,123.87,123.55,123.87,15965.0,112.6922,112.8927,112.6011,112.8927,15965.0
2022-03-16 15:50:00,123.87,124.06,123.87,123.95,28472.0,112.8927,113.0659,112.8927,112.9656,28472.0
2022-03-16 15:55:00,123.99,124.67,123.99,124.59,125840.0,113.0021,113.6218,113.0021,113.5489,125840.0
2022-03-17 09:30:00,124.37,124.68,123.7,124.31,30165.0,113.3484,113.6309,112.7378,113.2937,30165.0
2022-03-17 09:35:00,124.4,124.44,123.79,124.02,4204.0,113.3757,113.4122,112.8198,113.0294,4204.0
2022-03-17 09:40:00,123.89,124.01,123.79,123.89,1882.0,112.9109,113.0203,112.8198,112.9109,1882.0
2022-03-17 09:45:00,123.89,124.48,123.84,124.48,9339.0,112.9109,113.4487,112.8654,113.4487,9339.0
2022-03-17 09:50:00,124.72,124.83,124.62,124.62,4564.0,113.6674,113.7676,113.5762,113.5762,4564.0
2022-03-17 09:55:00,124.57,124.95,124.56,124.86,19189.0,113.5307,113.877,113.5216,113.795,19189.0
2022-03-17 10:00:00,124.93,125.38,124.92,125.07,9011.0,113.8588,114.2689,113.8497,113.9864,9011.0
2022-03-17 10:05:00,125.06,125.28,125.02,125.02,5830.0,113.9773,114.1778,113.9408,113.9408,5830.0
2022-03-17 10:10:00,124.99,125.12,124.73,124.76,8096.0,113.9135,114.0319,113.6765,113.7038,8096.0
2022-03-17 10:15:00,124.77,125.01,124.6,124.6,5521.0,113.713,113.9317,113.558,113.558,5521.0
2022-03-17 10:20:00,124.57,124.62,124.43,124.59,2784.0,113.5307,113.5762,113.4031,113.5489,2784.0
2022-03-17 10:25:00,124.53,124.66,124.5,124.65,5393.0,113.4942,113.6127,113.4669,113.6036,5393.0
2022-03-17 10:30:00,124.66,124.67,124.35,124.53,6194.0,113.6127,113.6218,113.3302,113.4942,6194.0
2022-03-17 10:35:00,124.59,124.6,124.4,124.48,4611.0,113.5489,113.558,113.3757,113.4487,4611.0
2022-03-17 10:40:00,124.48,124.54,124.27,124.47,8165.0,113.4487,113.5033,113.2573,113.4395,8165.0
2022-03-17 10:45:00,124.37,124.37,124.04,124.28,3609.0,113.3484,113.3484,113.0476,113.2664,3609.0
2022-03-17 10:50:00,124.25,124.34,124.04,124.13,4026.0,113.239,113.3211,113.0476,113.1297,4026.0
2022-03-17 10:55:00,124.11,124.34,124.11,124.34,3186.0,113.1114,113.3211,113.1114,113.3211,3186.0
2022-03-17 11:00:00,124.35,124.49,124.22,124.26,3573.0,113.3302,113.4578,113.2117,113.2482,3573.0
2022-03-17 11:05:00,124.26,124.38,124.12,124.31,7220.0,113.2482,113.3575,113.1206,113.2937,7220.0
2022-03-17 11:10:00,124.25,124.29,124.07,124.1,3236.0,113.239,113.2755,113.075,113.1023,3236.0
2022-03-17 11:15:00,124.11,124.18,123.94,124.0,3800.0,113.1114,113.1752,112.9565,113.0112,3800.0
2022-03-17 11:20:00,123.92,124.05,123.92,124.04,2016.0,112.9383,113.0568,112.9383,113.0476,2016.0
2022-03-17 11:25:00,124.09,124.09,123.91,123.91,4219.0,113.0932,113.0932,112.9292,112.9292,4219.0
2022-03-17 11:30:00,123.92,124.12,123.84,124.05,6385.0,112.9383,113.1206,112.8654,113.0568,6385.0
2022-03-17 11:35:00,124.05,124.16,123.99,124.16,5960.0,113.0568,113.157,113.0021,113.157,5960.0
2022-03-17 11:40:00,124.15,124.24,124.05,124.11,3664.0,113.1479,113.2299,113.0568,113.1114,3664.0
2022-03-17 11:45:00,124.05,124.18,123.74,123.74,3711.0,113.0568,113.1752,112.7742,112.7742,3711.0
2022-03-17 11:50:00,123.73,124.01,123.73,124.01,6989.0,112.7651,113.0203,112.7651,113.0203,6989.0
2022-03-17 11:55:00,124.01,124.22,123.97,124.01,3610.0,113.0203,113.2117,112.9839,113.0203,3610.0
2022-03-17 12:00:00,123.9,123.99,123.8,123.88,3033.0,112.9201,113.0021,112.8289,112.9018,3033.0
2022-03-17 12:05:00,123.94,123.96,123.75,123.75,3311.0,112.9565,112.9747,112.7833,112.7833,3311.0
2022-03-17 12:10:00,123.72,123.77,123.53,123.62,6387.0,112.756,112.8016,112.5828,112.6649,6387.0
2022-03-17 12:15:00,123.6,123.78,123.56,123.76,4960.0,112.6466,112.8107,112.6102,112.7925,4960.0
2022-03-17 12:20:00,123.79,124.09,123.78,124.05,5668.0,112.8198,113.0932,112.8107,113.0568,5668.0
2022-03-17 12:25:00,124.06,124.19,123.97,124.12,6642.0,113.0659,113.1844,112.9839,113.1206,6642.0
2022-03-17 12:30:00,124.12,124.3,124.08,124.3,4707.0,113.1206,113.2846,113.0841,113.2846,4707.0
2022-03-17 12:35:00,124.28,124.28,124.09,124.12,2424.0,113.2664,113.2664,113.0932,113.1206,2424.0
2022-03-17 12:40:00,124.08,124.15,124.03,124.05,3572.0,113.0841,113.1479,113.0385,113.0568,3572.0
2022-03-17 12:45:00,123.95,123.99,123.72,123.82,3268.0,112.9656,113.0021,112.756,112.8471,3268.0
2022-03-17 12:50:00,123.83,123.91,123.79,123.91,3768.0,112.8563,112.9292,112.8198,112.9292,3768.0
2022-03-17 12:55:00,123.93,124.02,123.89,123.99,4227.0,112.9474,113.0294,112.9109,113.0021,4227.0
2022-03-17 13:00:00,123.88,123.92,123.74,123.74,2510.0,112.9018,112.9383,112.7742,112.7742,2510.0
2022-03-17 13:05:00,123.78,123.81,123.64,123.78,7983.0,112.8107,112.838,112.6831,112.8107,7983.0
2022-03-17 13:10:00,123.76,123.98,123.71,123.75,3608.0,112.7925,112.993,112.7469,112.7833,3608.0
2022-03-17 13:15:00,123.74,124.01,123.74,124.01,4481.0,112.7742,113.0203,112.7742,113.0203,4481.0
2022-03-17 13:20:00,124.01,124.22,124.01,124.22,2718.0,113.0203,113.2117,113.0203,113.2117,2718.0
2022-03-17 13:25:00,124.22,124.45,124.19,124.44,8254.0,113.2117,113.4213,113.1844,113.4122,8254.0
2022-03-17 13:30:00,124.45,124.63,124.45,124.59,4850.0,113.4213,113.5854,113.4213,113.5489,4850.0
2022-03-17 13:35:00,124.55,124.71,124.55,124.71,4174.0,113.5125,113.6583,113.5125,113.6583,4174.0
2022-03-17 13:40:00,124.73,124.95,124.69,124.88,7781.0,113.6765,113.877,113.64,113.8132,7781.0
2022-03-17 13:45:00,124.88,124.88,124.7,124.78,2346.0,113.8132,113.8132,113.6492,113.7221,2346.0
2022-03-17 13:50:00,124.76,124.87,124.71,124.71,6449.0,113.7038,113.8041,113.6583,113.6583,6449.0
2022-03-17 13:55:00,124.71,124.82,124.67,124.69,4712.0,113.6583,113.7585,113.6218,113.64,4712.0
2022-03-17 14:00:00,124.62,124.66,124.51,124.51,1600.0,113.5762,113.6127,113.476,113.476,1600.0
2022-03-17 14:05:00,124.58,124.66,124.51,124.54,2466.0,113.5398,113.6127,113.476,113.5033,2466.0
2022-03-17 14:10:00,124.48,124.5,124.33,124.34,5292.0,113.4487,113.4669,113.3119,113.3211,5292.0
2022-03-17 14:15:00,124.36,124.38,124.29,124.38,3180.0,113.3393,113.3575,113.2755,113.3575,3180.0
2022-03-17 14:20:00,124.41,124.44,123.99,124.05,8282.0,113.3849,113.4122,113.0021,113.0568,8282.0
2022-03-17 14:25:00,124.03,124.18,124.03,124.11,4967.0,113.0385,113.1752,113.0385,113.1114,4967.0
2022-03-17 14:30:00,124.08,124.31,124.07,124.21,8943.0,113.0841,113.2937,113.075,113.2026,8943.0
2022-03-17 14:35:00,124.26,124.28,124.17,124.28,3757.0,113.2482,113.2664,113.1661,113.2664,3757.0
2022-03-17 14:40:00,124.3,124.42,124.21,124.41,6510.0,113.2846,113.394,113.2026,113.3849,6510.0
2022-03-17 14:45:00,124.41,124.47,124.34,124.42,2269.0,113.3849,113.4395,113.3211,113.394,2269.0
2022-03-17 14:50:00,124.47,124.5,124.24,124.24,21385.0,113.4395,113.4669,113.2299,113.2299,21385.0
2022-03-17 14:55:00,124.27,124.41,124.19,124.41,22431.0,113.2573,113.3849,113.1844,113.3849,22431.0
2022-03-17 15:00:00,124.44,124.6,124.34,124.59,12385.0,113.4122,113.558,113.3211,113.5489,12385.0
2022-03-17 15:05:00,124.55,124.59,124.42,124.48,10164.0,113.5125,113.5489,113.394,113.4487,10164.0
2022-03-17 15:10:00,124.47,124.52,124.29,124.49,11970.0,113.4395,113.4851,113.2755,113.4578,11970.0
2022-03-17 15:15:00,124.53,124.65,124.46,124.61,6186.0,113.4942,113.6036,113.4304,113.5671,6186.0
2022-03-17 15:20:00,124.57,124.63,124.41,124.41,4954.0,113.5307,113.5854,113.3849,113.3849,4954.0
2022-03-17 15:25:00,124.43,124.8,124.43,124.72,35144.0,113.4031,113.7403,113.4031,113.6674,35144.0
2022-03-17 15:30:00,124.77,124.8,124.67,124.77,7606.0,113.713,113.7403,113.6218,113.713,7606.0
2022-03-17 15:35:00,124.78,124.91,124.75,124.86,7901.0,113.7221,113.8405,113.6947,113.795,7901.0
2022-03-17 15:40:00,124.88,125.2,124.85,125.19,13950.0,113.8132,114.1049,113.7859,114.0957,13950.0
2022-03-17 15:45:00,125.17,125.51,125.17,125.45,28485.0,114.0775,114.3874,114.0775,114.3327,28485.0
2022-03-17 15:50:00,125.42,125.63,125.3,125.61,60874.0,114.3054,114.4967,114.196,114.4785,60874.0
2022-03-17 15:55:00,125.58,125.7,125.48,125.62,122729.0,114.4512,114.5605,114.36,114.4876,122729.0
2022-03-18 09:30:00,125.69,125.69,124.78,124.79,365736.0,114.5514,114.5514,113.7221,113.7312,365736.0
2022-03-18 09:35:00,124.79,125.31,124.77,124.94,12825.0,113.7312,114.2051,113.713,113.8679,12825.0
2022-03-18 09:40:00,124.89,125.35,124.81,125.25,14370.0,113.8223,114.2416,113.7494,114.1504,14370.0
2022-03-18 09:45:00,125.1,125.39,125.05,125.33,8017.0,114.0137,114.278,113.9681,114.2233,8017.0
2022-03-18 09:50:00,125.3,125.58,125.3,125.46,6395.0,114.196,114.4512,114.196,114.3418,6395.0
2022-03-18 09:55:00,125.41,125.49,125.2,125.39,8677.0,114.2962,114.3692,114.1049,114.278,8677.0
2022-03-18 10:00:00,125.46,125.94,125.37,125.79,7012.0,114.3418,114.7793,114.2598,114.6426,7012.0
2022-03-18 10:05:00,125.85,125.86,125.59,125.7,7016.0,114.6972,114.7064,114.4603,114.5605,7016.0
2022-03-18 10:10:00,125.73,126.13,125.7,125.92,8105.0,114.5879,114.9524,114.5605,114.761,8105.0
2022-03-18 10:15:00,125.89,125.89,125.56,125.87,3727.0,114.7337,114.7337,114.4329,114.7155,3727.0
2022-03-18 10:20:00,125.81,126.14,125.79,126.14,3553.0,114.6608,114.9615,114.6426,114.9615,3553.0
2022-03-18 10:25:00,126.18,126.42,126.18,126.31,5902.0,114.998,115.2167,114.998,115.1165,5902.0
2022-03-18 10:30:00,126.29,126.72,126.28,126.71,10764.0,115.0983,115.4901,115.0891,115.481,10764.0
2022-03-18 10:35:00,126.66,126.68,126.27,126.57,7329.0,115.4355,115.4537,115.08,115.3534,7329.0
2022-03-18 10:40:00,126.54,126.64,126.45,126.45,6691.0,115.3261,115.4172,115.2441,115.2441,6691.0
2022-03-18 10:45:00,126.57,126.58,126.35,126.35,6836.0,115.3534,115.3626,115.1529,115.1529,6836.0
2022-03-18 10:50:00,126.25,126.38,126.17,126.35,4704.0,115.0618,115.1803,114.9889,115.1529,4704.0
2022-03-18 10:55:00,126.35,126.49,126.15,126.23,6483.0,115.1529,115.2805,114.9707,115.0436,6483.0
2022-03-18 11:00:00,126.29,126.36,126.13,126.29,11411.0,115.0983,115.1621,114.9524,115.0983,11411.0
2022-03-18 11:05:00,126.23,126.37,126.21,126.31,2901.0,115.0436,115.1712,115.0253,115.1165,2901.0
2022-03-18 11:10:00,126.35,126.56,126.34,126.44,7851.0,115.1529,115.3443,115.1438,115.235,7851.0
2022-03-18 11:15:00,126.43,126.45,126.18,126.29,2802.0,115.2258,115.2441,114.998,115.0983,2802.0
2022-03-18 11:20:00,126.19,126.32,126.02,126.06,11514.0,115.0071,115.1256,114.8522,114.8886,11514.0
2022-03-18 11:25:00,126.09,126.14,126.01,126.05,3659.0,114.916,114.9615,114.8431,114.8795,3659.0
2022-03-18 11:30:00,126.06,126.2,126.05,126.14,6911.0,114.8886,115.0162,114.8795,114.9615,6911.0
2022-03-18 11:35:00,126.18,126.74,126.18,126.52,12607.0,114.998,115.5084,114.998,115.3079,12607.0
2022-03-18 11:40:00,126.38,126.38,126.12,126.14,3291.0,115.1803,115.1803,114.9433,114.9615,3291.0
2022-03-18 11:45:00,126.22,126.23,125.98,126.05,4682.0,115.0345,115.0436,114.8157,114.8795,4682.0
2022-03-18 11:50:00,126.06,126.15,125.87,125.89,15244.0,114.8886,114.9707,114.7155,114.7337,15244.0
2022-03-18 11:55:00,125.97,126.25,125.97,126.2,5885.0,114.8066,115.0618,114.8066,115.0162,5885.0
2022-03-18 12:00:00,126.24,126.24,125.96,125.96,4619.0,115.0527,115.0527,114.7975,114.7975,4619.0
2022-03-18 12:05:00,126.01,126.07,125.9,125.94,5626.0,114.8431,114.8978,114.7428,114.7793,5626.0
2022-03-18 12:10:00,125.88,126.13,125.82,126.04,7692.0,114.7246,114.9524,114.6699,114.8704,7692.0
2022-03-18 12:15:00,126.1,126.24,126.06,126.06,4963.0,114.9251,115.0527,114.8886,114.8886,4963.0
2022-03-18 12:20:00,126.02,126.27,125.99,126.27,3555.0,114.8522,115.08,114.8248,115.08,3555.0
2022-03-18 12:25:00,126.27,126.61,126.26,126.51,10095.0,115.08,115.3899,115.0709,115.2988,10095.0
2022-03-18 12:30:00,126.52,126.57,126.41,126.42,2565.0,115.3079,115.3534,115.2076,115.2167,2565.0
2022-03-18 12:35:00,126.44,126.53,126.31,126.37,9435.0,115.235,115.317,115.1165,115.1712,9435.0
2022-03-18 12:40:00,126.42,126.64,126.42,126.59,11910.0,115.2167,115.4172,115.2167,115.3717,11910.0
2022-03-18 12:45:00,126.56,126.58,126.19,126.34,8817.0,115.3443,115.3626,115.0071,115.1438,8817.0
2022-03-18 12:50:00,126.41,126.52,126.36,126.52,3497.0,115.2076,115.3079,115.1621,115.3079,3497.0
2022-03-18 12:55:00,126.49,126.7,126.49,126.6,5521.0,115.2805,115.4719,115.2805,115.3808,5521.0
2022-03-18 13:00:00,126.64,126.73,126.56,126.6,6243.0,115.4172,115.4993,115.3443,115.3808,6243.0
2022-03-18 13:05:00,126.63,126.97,126.61,126.96,7341.0,115.4081,115.718,115.3899,115.7089,7341.0
2022-03-18 13:10:00,126.96,126.97,126.82,126.89,4703.0,115.7089,115.718,115.5813,115.6451,4703.0
2022-03-18 13:15:00,126.88,126.88,126.68,126.68,9687.0,115.636,115.636,115.4537,115.4537,9687.0
2022-03-18 13:20:00,126.71,126.73,126.58,126.58,5494.0,115.481,115.4993,115.3626,115.3626,5494.0
2022-03-18 13:25:00,126.58,126.67,126.47,126.6,6114.0,115.3626,115.4446,115.2623,115.3808,6114.0
2022-03-18 13:30:00,126.62,126.67,126.58,126.66,5934.0,115.399,115.4446,115.3626,115.4355,5934.0
2022-03-18 13:35:00,126.68,126.74,126.63,126.66,7390.0,115.4537,115.5084,115.4081,115.4355,7390.0
2022-03-18 13:40:00,126.65,126.91,126.65,126.91,5472.0,115.4264,115.6633,115.4264,115.6633,5472.0
2022-03-18 13:45:00,126.91,127.1,126.89,127.02,9490.0,115.6633,115.8365,115.6451,115.7636,9490.0
2022-03-18 13:50:00,127.03,127.03,126.95,127.0,6375.0,115.7727,115.7727,115.6998,115.7453,6375.0
2022-03-18 13:55:00,127.03,127.14,126.89,126.96,11339.0,115.7727,115.8729,115.6451,115.7089,11339.0
2022-03-18 14:00:00,126.99,127.07,126.95,126.98,7196.0,115.7362,115.8091,115.6998,115.7271,7196.0
2022-03-18 14:05:00,126.99,127.15,126.94,127.12,8716.0,115.7362,115.882,115.6907,115.8547,8716.0
2022-03-18 14:10:00,127.11,127.22,127.04,127.22,10794.0,115.8456,115.9458,115.7818,115.9458,10794.0
2022-03-18 14:15:00,127.2,127.28,127.12,127.12,8588.0,115.9276,116.0005,115.8547,115.8547,8588.0
2022-03-18 14:20:00,127.08,127.15,126.98,127.13,8348.0,115.8182,115.882,115.7271,115.8638,8348.0
2022-03-18 14:25:00,127.15,127.17,126.95,126.95,11916.0,115.882,115.9003,115.6998,115.6998,11916.0
2022-03-18 14:30:00,126.97,127.08,126.87,126.98,92620.0,115.718,115.8182,115.6269,115.7271,92620.0
2022-03-18 14:35:00,127.01,127.08,126.98,126.98,3521.0,115.7544,115.8182,115.7271,115.7271,3521.0
2022-03-18 14:40:00,126.97,127.09,126.95,126.98,18923.0,115.718,115.8274,115.6998,115.7271,18923.0
2022-03-18 14:45:00,126.98,127.09,126.92,127.09,7333.0,115.7271,115.8274,115.6724,115.8274,7333.0
2022-03-18 14:50:00,127.06,127.09,127.01,127.03,5207.0,115.8,115.8274,115.7544,115.7727,5207.0
2022-03-18 14:55:00,127.05,127.22,127.0,127.22,5992.0,115.7909,115.9458,115.7453,115.9458,5992.0
2022-03-18 15:00:00,127.2,127.38,127.15,127.35,8180.0,115.9276,116.0917,115.882,116.0643,8180.0
2022-03-18 15:05:00,127.37,127.49,127.33,127.47,7581.0,116.0825,116.1919,116.0461,116.1737,7581.0
2022-03-18 15:10:00,127.51,127.62,127.51,127.6,7747.0,116.2101,116.3104,116.2101,116.2922,7747.0
2022-03-18 15:15:00,127.54,127.7,127.54,127.6,11336.0,116.2375,116.3833,116.2375,116.2922,11336.0
2022-03-18 15:20:00,127.65,127.68,127.52,127.63,9783.0,116.3377,116.3651,116.2193,116.3195,9783.0
2022-03-18 15:25:00,127.64,127.8,127.62,127.73,23920.0,116.3286,116.4744,116.3104,116.4106,23920.0
2022-03-18 15:30:00,127.76,128.0,127.7,128.0,13885.0,116.438,116.6567,116.3833,116.6567,13885.0
2022-03-18 15:35:00,128.0,128.03,127.83,127.95,27753.0,116.6567,116.6841,116.5018,116.6111,27753.0
2022-03-18 15:40:00,127.89,128.34,127.86,128.34,33329.0,116.5565,116.9666,116.5291,116.9666,33329.0
2022-03-18 15:45:00,128.31,128.6,128.28,128.33,33002.0,116.9392,117.2035,116.9119,116.9575,33002.0
2022-03-18 15:50:00,128.35,128.35,127.72,128.07,55326.0,116.9757,116.9757,116.4015,116.7205,55326.0
2022-03-18 15:55:00,128.16,128.31,128.01,128.15,131587.0,116.8025,116.9392,116.6658,116.7934,131587.0
2022-03-21 09:30:00,127.45,127.87,127.41,127.52,18369.0,116.1555,116.5382,116.119,116.2193,18369.0
2022-03-21 09:35:00,127.56,127.91,127.55,127.68,3993.0,116.2557,116.5747,116.2466,116.3651,3993.0
2022-03-21 09:40:00,127.87,127.87,127.34,127.35,4414.0,116.5382,116.5382,116.0552,116.0643,4414.0
2022-03-21 09:45:00,127.33,127.59,127.28,127.39,16329.0,116.0461,116.283,116.0005,116.1008,16329.0
2022-03-21 09:50:00,127.44,127.61,127.03,127.13,2800.0,116.1463,116.3013,115.7727,115.8638,2800.0
2022-03-21 09:55:00,127.08,127.13,126.96,126.99,2775.0,115.8182,115.8638,115.7089,115.7362,2775.0
2022-03-21 10:00:00,126.79,126.93,126.55,126.74,6218.0,115.5539,115.6815,115.3352,115.5084,6218.0
2022-03-21 10:05:00,126.78,126.84,126.51,126.55,5204.0,115.5448,115.5995,115.2988,115.3352,5204.0
2022-03-21 10:10:00,126.65,126.74,126.34,126.37,4537.0,115.4264,115.5084,115.1438,115.1712,4537.0
2022-03-21 10:15:00,126.41,126.78,126.34,126.74,7817.0,115.2076,115.5448,115.1438,115.5084,7817.0
2022-03-21 10:20:00,126.72,126.76,126.53,126.69,8954.0,115.4901,115.5266,115.317,115.4628,8954.0
2022-03-21 10:25:00,126.81,127.05,126.73,127.03,5691.0,115.5722,115.7909,115.4993,115.7727,5691.0
2022-03-21 10:30:00,126.99,127.16,126.96,127.12,3890.0,115.7362,115.8912,115.7089,115.8547,3890.0
2022-03-21 10:35:00,127.14,127.3,127.08,127.08,7869.0,115.8729,116.0187,115.8182,115.8182,7869.0
2022-03-21 10:40:00,127.09,127.37,127.09,127.23,6953.0,115.8274,116.0825,115.8274,115.955,6953.0
2022-03-21 10:45:00,127.27,127.27,127.02,127.07,7068.0,115.9914,115.9914,115.7636,115.8091,7068.0
2022-03-21 10:50:00,127.1,127.16,126.92,126.96,4462.0,115.8365,115.8912,115.6724,115.7089,4462.0
2022-03-21 10:55:00,126.96,127.06,126.77,126.83,5333.0,115.7089,115.8,115.5357,115.5904,5333.0
2022-03-21 11:00:00,126.92,127.08,126.82,126.89,5648.0,115.6724,115.8182,115.5813,115.6451,5648.0
2022-03-21 11:05:00,126.92,127.0,126.59,126.64,6328.0,115.6724,115.7453,115.3717,115.4172,6328.0
2022-03-21 11:10:00,126.67,126.87,126.59,126.61,4056.0,115.4446,115.6269,115.3717,115.3899,4056.0
2022-03-21 11:15:00,126.67,126.86,126.54,126.59,27537.0,115.4446,115.6177,115.3261,115.3717,27537.0
2022-03-21 11:20:00,126.59,126.81,126.52,126.77,21474.0,115.3717,115.5722,115.3079,115.5357,21474.0
2022-03-21 11:25:00,126.77,126.96,126.73,126.75,7128.0,115.5357,115.7089,115.4993,115.5175,7128.0
2022-03-21 11:30:00,126.75,126.88,126.75,126.86,8022.0,115.5175,115.636,115.5175,115.6177,8022.0
2022-03-21 11:35:00,126.86,126.86,126.66,126.69,7299.0,115.6177,115.6177,115.4355,115.4628,7299.0
2022-03-21 11:40:00,126.7,126.79,126.4,126.4,7404.0,115.4719,115.5539,115.1985,115.1985,7404.0
2022-03-21 11:45:00,126.53,126.55,126.37,126.37,3019.0,115.317,115.3352,115.1712,115.1712,3019.0
2022-03-21 11:50:00,126.43,126.61,126.37,126.47,5524.0,115.2258,115.3899,115.1712,115.2623,5524.0
2022-03-21 11:55:00,126.4,126.67,126.38,126.63,2290.0,115.1985,115.4446,115.1803,115.4081,2290.0
2022-03-21 12:00:00,126.57,126.57,126.39,126.46,3463.0,115.3534,115.3534,115.1894,115.2532,3463.0
2022-03-21 12:05:00,126.51,126.51,126.28,126.43,3800.0,115.2988,115.2988,115.0891,115.2258,3800.0
2022-03-21 12:10:00,126.33,126.48,126.32,126.42,6202.0,115.1347,115.2714,115.1256,115.2167,6202.0
2022-03-21 12:15:00,126.42,126.44,126.24,126.32,5712.0,115.2167,115.235,115.0527,115.1256,5712.0
2022-03-21 12:20:00,126.29,126.37,126.27,126.33,5900.0,115.0983,115.1712,115.08,115.1347,5900.0
2022-03-21 12:25:00,126.28,126.28,126.07,126.07,5785.0,115.0891,115.0891,114.8978,114.8978,5785.0
2022-03-21 12:30:00,126.06,126.06,125.58,125.92,14395.0,114.8886,114.8886,114.4512,114.761,14395.0
2022-03-21 12:35:00,125.94,125.94,125.59,125.73,7373.0,114.7793,114.7793,114.4603,114.5879,7373.0
2022-03-21 12:40:00,125.74,125.95,125.63,125.95,7005.0,114.597,114.7884,114.4967,114.7884,7005.0
2022-03-21 12:45:00,125.91,125.99,125.82,125.98,3089.0,114.7519,114.8248,114.6699,114.8157,3089.0
2022-03-21 12:50:00,125.97,125.97,125.54,125.58,4281.0,114.8066,114.8066,114.4147,114.4512,4281.0
2022-03-21 12:55:00,125.48,125.65,125.26,125.27,6311.0,114.36,114.515,114.1595,114.1686,6311.0
2022-03-21 13:00:00,125.27,125.48,125.22,125.36,8812.0,114.1686,114.36,114.1231,114.2507,8812.0
2022-03-21 13:05:00,125.29,125.57,125.29,125.52,7729.0,114.1869,114.4421,114.1869,114.3965,7729.0
2022-03-21 13:10:00,125.54,125.59,125.42,125.46,2888.0,114.4147,114.4603,114.3054,114.3418,2888.0
2022-03-21 13:15:00,125.5,125.5,125.2,125.22,4901.0,114.3783,114.3783,114.1049,114.1231,4901.0
2022-03-21 13:20:00,125.27,125.31,125.1,125.26,3432.0,114.1686,114.2051,114.0137,114.1595,3432.0
2022-03-21 13:25:00,125.3,125.48,125.29,125.42,4352.0,114.196,114.36,114.1869,114.3054,4352.0
2022-03-21 13:30:00,125.39,125.71,125.38,125.71,5442.0,114.278,114.5697,114.2689,114.5697,5442.0
2022-03-21 13:35:00,125.68,125.85,125.57,125.74,5620.0,114.5423,114.6972,114.4421,114.597,5620.0
2022-03-21 13:40:00,125.81,125.81,125.56,125.57,3726.0,114.6608,114.6608,114.4329,114.4421,3726.0
2022-03-21 13:45:00,125.63,125.82,125.58,125.76,3310.0,114.4967,114.6699,114.4512,114.6152,3310.0
2022-03-21 13:50:00,125.8,126.09,125.79,125.98,7265.0,114.6517,114.916,114.6426,114.8157,7265.0
2022-03-21 13:55:00,125.97,125.97,125.77,125.92,5997.0,114.8066,114.8066,114.6243,114.761,5997.0
2022-03-21 14:00:00,125.93,126.06,125.73,125.78,8400.0,114.7702,114.8886,114.5879,114.6335,8400.0
2022-03-21 14:05:00,125.73,125.73,125.56,125.66,8352.0,114.5879,114.5879,114.4329,114.5241,8352.0
2022-03-21 14:10:00,125.69,125.79,125.43,125.47,18147.0,114.5514,114.6426,114.3145,114.3509,18147.0
2022-03-21 14:15:00,125.52,125.58,125.47,125.58,3313.0,114.3965,114.4512,114.3509,114.4512,3313.0
2022-03-21 14:20:00,125.65,125.86,125.6,125.8,5650.0,114.515,114.7064,114.4694,114.6517,5650.0
2022-03-21 14:25:00,125.83,125.97,125.77,125.97,4526.0,114.679,114.8066,114.6243,114.8066,4526.0
2022-03-21 14:30:00,125.92,125.96,125.86,125.92,5794.0,114.761,114.7975,114.7064,114.761,5794.0
2022-03-21 14:35:00,125.94,126.0,125.84,125.98,4168.0,114.7793,114.834,114.6881,114.8157,4168.0
2022-03-21 14:40:00,125.95,126.03,125.84,126.03,3001.0,114.7884,114.8613,114.6881,114.8613,3001.0
2022-03-21 14:45:00,126.03,126.19,125.91,125.99,6827.0,114.8613,115.0071,114.7519,114.8248,6827.0
2022-03-21 14:50:00,125.92,125.95,125.78,125.78,1500.0,114.761,114.7884,114.6335,114.6335,1500.0
2022-03-21 14:55:00,125.81,125.83,125.5,125.59,8085.0,114.6608,114.679,114.3783,114.4603,8085.0
2022-03-21 15:00:00,125.54,125.65,125.51,125.63,3756.0,114.4147,114.515,114.3874,114.4967,3756.0
2022-03-21 15:05:00,125.64,125.66,125.51,125.59,5382.0,114.5059,114.5241,114.3874,114.4603,5382.0
2022-03-21 15:10:00,125.62,125.86,125.6,125.82,6928.0,114.4876,114.7064,114.4694,114.6699,6928.0
2022-03-21 15:15:00,125.82,125.95,125.7,125.7,4728.0,114.6699,114.7884,114.5605,114.5605,4728.0
2022-03-21 15:20:00,125.66,125.84,125.62,125.84,4389.0,114.5241,114.6881,114.4876,114.6881,4389.0
2022-03-21 15:25:00,125.84,126.03,125.84,125.97,7696.0,114.6881,114.8613,114.6881,114.8066,7696.0
2022-03-21 15:30:00,126.03,126.13,125.94,126.01,15731.0,114.8613,114.9524,114.7793,114.8431,15731.0
2022-03-21 15:35:00,126.0,126.08,125.94,125.97,10143.0,114.834,114.9069,114.7793,114.8066,10143.0
2022-03-21 15:40:00,125.95,126.13,125.91,125.99,13608.0,114.7884,114.9524,114.7519,114.8248,13608.0
2022-03-21 15:45:00,126.01,126.12,125.79,125.8,13053.0,114.8431,114.9433,114.6426,114.6517,13053.0
2022-03-21 15:50:00,125.83,126.33,125.8,126.3,18104.0,114.679,115.1347,114.6517,115.1074,18104.0
2022-03-21 15:55:00,126.34,126.75,126.3,126.71,58557.0,115.1438,115.5175,115.1074,115.481,58557.0
2022-03-22 09:30:00,126.79,126.96,126.25,126.28,46218.0,115.5539,115.7089,115.0618,115.0891,46218.0
2022-03-22 09:35:00,126.25,126.61,126.21,126.6,3311.0,115.0618,115.3899,115.0253,115.3808,3311.0
2022-03-22 09:40:00,126.76,127.33,126.74,127.06,3188.0,115.5266,116.0461,115.5084,115.8,3188.0
2022-03-22 09:45:00,127.13,127.13,126.62,126.7,3935.0,115.8638,115.8638,115.399,115.4719,3935.0
2022-03-22 09:50:00,126.71,126.9,126.66,126.71,5566.0,115.481,115.6542,115.4355,115.481,5566.0
2022-03-22 09:55:00,126.75,126.76,126.56,126.57,2600.0,115.5175,115.5266,115.3443,115.3534,2600.0
2022-03-22 10:00:00,126.63,127.12,126.63,127.04,4434.0,115.4081,115.8547,115.4081,115.7818,4434.0
2022-03-22 10:05:00,126.94,127.14,126.92,127.05,3200.0,115.6907,115.8729,115.6724,115.7909,3200.0
2022-03-22 10:10:00,127.18,127.29,127.14,127.16,3658.0,115.9094,116.0096,115.8729,115.8912,3658.0
2022-03-22 10:15:00,127.15,127.16,127.04,127.07,1500.0,115.882,115.8912,115.7818,115.8091,1500.0
2022-03-22 10:20:00,127.14,127.17,127.03,127.11,4432.0,115.8729,115.9003,115.7727,115.8456,4432.0
2022-03-22 10:25:00,127.12,127.19,127.07,127.19,4100.0,115.8547,115.9185,115.8091,115.9185,4100.0
2022-03-22 10:30:00,127.2,127.42,127.2,127.4,4570.0,115.9276,116.1281,115.9276,116.1099,4570.0
2022-03-22 10:35:00,127.34,127.39,127.18,127.24,3591.0,116.0552,116.1008,115.9094,115.9641,3591.0
2022-03-22 10:40:00,127.2,127.31,127.16,127.24,3421.0,115.9276,116.0279,115.8912,115.9641,3421.0
2022-03-22 10:45:00,127.16,127.27,127.03,127.27,6087.0,115.8912,115.9914,115.7727,115.9914,6087.0
2022-03-22 10:50:00,127.23,127.35,127.23,127.28,2503.0,115.955,116.0643,115.955,116.0005,2503.0
2022-03-22 10:55:00,127.23,127.29,126.97,127.01,2844.0,115.955,116.0096,115.718,115.7544,2844.0
2022-03-22 11:00:00,127.1,127.38,126.88,127.31,20214.0,115.8365,116.0917,115.636,116.0279,20214.0
2022-03-22 11:05:00,127.34,127.65,127.33,127.48,8369.0,116.0552,116.3377,116.0461,116.1828,8369.0
2022-03-22 11:10:00,127.52,127.59,127.49,127.53,1950.0,116.2193,116.283,116.1919,116.2284,1950.0
2022-03-22 11:15:00,127.53,127.76,127.53,127.7,2763.0,116.2284,116.438,116.2284,116.3833,2763.0
2022-03-22 11:20:00,127.71,127.99,127.69,127.98,10737.0,116.3924,116.6476,116.3742,116.6385,10737.0
2022-03-22 11:25:00,128.02,128.02,127.73,127.79,3339.0,116.6749,116.6749,116.4106,116.4653,3339.0
2022-03-22 11:30:00,127.77,127.82,127.62,127.7,5275.0,116.4471,116.4927,116.3104,116.3833,5275.0
2022-03-22 11:35:00,127.69,127.69,127.46,127.51,5607.0,116.3742,116.3742,116.1646,116.2101,5607.0
2022-03-22 11:40:00,127.54,127.61,127.36,127.37,3768.0,116.2375,116.3013,116.0734,116.0825,3768.0
2022-03-22 11:45:00,127.33,127.58,127.33,127.55,6829.0,116.0461,116.2739,116.0461,116.2466,6829.0
2022-03-22 11:50:00,127.5,127.59,127.39,127.48,4911.0,116.201,116.283,116.1008,116.1828,4911.0
2022-03-22 11:55:00,127.52,127.54,127.41,127.41,1972.0,116.2193,116.2375,116.119,116.119,1972.0
2022-03-22 12:00:00,127.51,127.56,127.48,127.54,3542.0,116.2101,116.2557,116.1828,116.2375,3542.0
2022-03-22 12:05:00,127.57,127.69,127.46,127.46,2451.0,116.2648,116.3742,116.1646,116.1646,2451.0
2022-03-22 12:10:00,127.45,127.59,127.42,127.59,5645.0,116.1555,116.283,116.1281,116.283,5645.0
2022-03-22 12:15:00,127.6,127.63,127.47,127.56,5861.0,116.2922,116.3195,116.1737,116.2557,5861.0
2022-03-22 12:20:00,127.54,127.57,127.23,127.35,3061.0,116.2375,116.2648,115.955,116.0643,3061.0
2022-03-22 12:25:00,127.28,127.33,127.14,127.18,4781.0,116.0005,116.0461,115.8729,115.9094,4781.0
2022-03-22 12:30:00,127.15,127.33,127.05,127.33,11554.0,115.882,116.0461,115.7909,116.0461,11554.0
2022-03-22 12:35:00,127.27,127.36,126.66,127.14,25506.0,115.9914,116.0734,115.4355,115.8729,25506.0
2022-03-22 12:40:00,127.15,127.15,126.78,126.79,10261.0,115.882,115.882,115.5448,115.5539,10261.0
2022-03-22 12:45:00,126.76,126.84,126.68,126.84,6729.0,115.5266,115.5995,115.4537,115.5995,6729.0
2022-03-22 12:50:00,126.8,126.98,126.8,126.98,6671.0,115.5631,115.7271,115.5631,115.7271,6671.0
2022-03-22 12:55:00,126.94,126.97,126.86,126.95,4861.0,115.6907,115.718,115.6177,115.6998,4861.0
2022-03-22 13:00:00,126.99,127.03,126.87,126.87,5395.0,115.7362,115.7727,115.6269,115.6269,5395.0
2022-03-22 13:05:00,126.93,126.93,126.55,126.55,4880.0,115.6815,115.6815,115.3352,115.3352,4880.0
2022-03-22 13:10:00,126.54,126.7,126.52,126.61,6818.0,115.3261,115.4719,115.3079,115.3899,6818.0
2022-03-22 13:15:00,126.65,126.74,126.64,126.69,8144.0,115.4264,115.5084,115.4172,115.4628,8144.0
2022-03-22 13:20:00,126.69,126.72,126.44,126.53,7395.0,115.4628,115.4901,115.235,115.317,7395.0
2022-03-22 13:25:00,126.62,126.62,126.46,126.53,4726.0,115.399,115.399,115.2532,115.317,4726.0
2022-03-22 13:30:00,126.54,126.64,126.54,126.61,3973.0,115.3261,115.4172,115.3261,115.3899,3973.0
2022-03-22 13:35:00,126.58,126.61,126.36,126.54,5602.0,115.3626,115.3899,115.1621,115.3261,5602.0
2022-03-22 13:40:00,126.52,126.67,126.46,126.59,6200.0,115.3079,115.4446,115.2532,115.3717,6200.0
2022-03-22 13:45:00,126.67,126.7,126.52,126.57,10828.0,115.4446,115.4719,115.3079,115.3534,10828.0
2022-03-22 13:50:00,126.6,126.71,126.41,126.41,45015.0,115.3808,115.481,115.2076,115.2076,45015.0
2022-03-22 13:55:00,126.44,126.47,126.34,126.42,14259.0,115.235,115.2623,115.1438,115.2167,14259.0
2022-03-22 14:00:00,126.42,126.5,126.4,126.45,12923.0,115.2167,115.2896,115.1985,115.2441,12923.0
2022-03-22 14:05:00,126.41,126.58,126.39,126.57,5663.0,115.2076,115.3626,115.1894,115.3534,5663.0
2022-03-22 14:10:00,126.56,126.73,126.56,126.67,5127.0,115.3443,115.4993,115.3443,115.4446,5127.0
2022-03-22 14:15:00,126.67,126.81,126.64,126.8,3258.0,115.4446,115.5722,115.4172,115.5631,3258.0
2022-03-22 14:20:00,126.8,126.83,126.71,126.75,6312.0,115.5631,115.5904,115.481,115.5175,6312.0
2022-03-22 14:25:00,126.74,126.78,126.56,126.63,11857.0,115.5084,115.5448,115.3443,115.4081,11857.0
2022-03-22 14:30:00,126.58,126.64,126.41,126.56,5418.0,115.3626,115.4172,115.2076,115.3443,5418.0
2022-03-22 14:35:00,126.58,126.61,126.45,126.61,3743.0,115.3626,115.3899,115.2441,115.3899,3743.0
2022-03-22 14:40:00,126.58,126.68,126.54,126.67,6795.0,115.3626,115.4537,115.3261,115.4446,6795.0
2022-03-22 14:45:00,126.67,126.74,126.52,126.6,9416.0,115.4446,115.5084,115.3079,115.3808,9416.0
2022-03-22 14:50:00,126.61,126.65,126.54,126.6,16124.0,115.3899,115.4264,115.3261,115.3808,16124.0
2022-03-22 14:55:00,126.62,126.86,126.6,126.73,7566.0,115.399,115.6177,115.3808,115.4993,7566.0
2022-03-22 15:00:00,126.72,126.86,126.69,126.84,5718.0,115.4901,115.6177,115.4628,115.5995,5718.0
2022-03-22 15:05:00,126.84,126.87,126.67,126.81,12407.0,115.5995,115.6269,115.4446,115.5722,12407.0
2022-03-22 15:10:00,126.83,126.9,126.74,126.9,5856.0,115.5904,115.6542,115.5084,115.6542,5856.0
2022-03-22 15:15:00,126.86,127.02,126.83,126.87,7752.0,115.6177,115.7636,115.5904,115.6269,7752.0
2022-03-22 15:20:00,126.87,127.04,126.85,127.04,7461.0,115.6269,115.7818,115.6086,115.7818,7461.0
2022-03-22 15:25:00,127.06,127.14,126.92,126.92,9188.0,115.8,115.8729,115.6724,115.6724,9188.0
2022-03-22 15:30:00,126.96,127.12,126.87,127.08,11481.0,115.7089,115.8547,115.6269,115.8182,11481.0
2022-03-22 15:35:00,127.08,127.19,127.03,127.09,11588.0,115.8182,115.9185,115.7727,115.8274,11588.0
2022-03-22 15:40:00,127.07,127.25,127.02,127.21,11673.0,115.8091,115.9732,115.7636,115.9367,11673.0
2022-03-22 15:45:00,127.24,127.52,127.17,127.42,12675.0,115.9641,116.2193,115.9003,116.1281,12675.0
2022-03-22 15:50:00,127.44,127.57,127.32,127.32,44479.0,116.1463,116.2648,116.037,116.037,44479.0
2022-03-22 15:55:00,127.25,127.45,127.12,127.45,62352.0,115.9732,116.1555,115.8547,116.1555,62352.0
2022-03-23 09:30:00,126.51,126.84,125.54,126.02,78418.0,115.2988,115.5995,114.4147,114.8522,78418.0
2022-03-23 09:35:00,126.06,126.6,126.0,126.57,6760.0,114.8886,115.3808,114.834,115.3534,6760.0
2022-03-23 09:40:00,126.45,126.47,125.96,125.96,5352.0,115.2441,115.2623,114.7975,114.7975,5352.0
2022-03-23 09:45:00,125.97,126.26,125.65,126.26,10424.0,114.8066,115.0709,114.515,115.0709,10424.0
2022-03-23 09:50:00,126.36,126.74,126.36,126.53,5928.0,115.1621,115.5084,115.1621,115.317,5928.0
2022-03-23 09:55:00,126.56,126.58,126.36,126.36,5855.0,115.3443,115.3626,115.1621,115.1621,5855.0
2022-03-23 10:00:00,126.34,126.43,126.24,126.26,9154.0,115.1438,115.2258,115.0527,115.0709,9154.0
2022-03-23 10:05:00,126.18,126.36,126.15,126.25,7222.0,114.998,115.1621,114.9707,115.0618,7222.0
2022-03-23 10:10:00,126.3,126.39,126.03,126.11,5401.0,115.1074,115.1894,114.8613,114.9342,5401.0
2022-03-23 10:15:00,126.17,126.21,125.8,125.8,7550.0,114.9889,115.0253,114.6517,114.6517,7550.0
2022-03-23 10:20:00,125.84,126.19,125.84,126.19,7794.0,114.6881,115.0071,114.6881,115.0071,7794.0
2022-03-23 10:25:00,126.21,126.21,125.93,126.09,4121.0,115.0253,115.0253,114.7702,114.916,4121.0
2022-03-23 10:30:00,126.0,126.09,125.91,126.04,8623.0,114.834,114.916,114.7519,114.8704,8623.0
2022-03-23 10:35:00,126.04,126.13,125.83,125.83,6636.0,114.8704,114.9524,114.679,114.679,6636.0
2022-03-23 10:40:00,125.85,126.08,125.83,125.92,10805.0,114.6972,114.9069,114.679,114.761,10805.0
2022-03-23 10:45:00,125.9,126.04,125.79,125.79,2744.0,114.7428,114.8704,114.6426,114.6426,2744.0
2022-03-23 10:50:00,125.87,125.87,125.59,125.68,5479.0,114.7155,114.7155,114.4603,114.5423,5479.0
2022-03-23 10:55:00,125.64,125.78,125.61,125.73,3844.0,114.5059,114.6335,114.4785,114.5879,3844.0
2022-03-23 11:00:00,125.78,126.18,125.7,126.13,8105.0,114.6335,114.998,114.5605,114.9524,8105.0
2022-03-23 11:05:00,126.15,126.24,126.06,126.16,10450.0,114.9707,115.0527,114.8886,114.9798,10450.0
2022-03-23 11:10:00,126.19,126.22,126.09,126.18,4751.0,115.0071,115.0345,114.916,114.998,4751.0
2022-03-23 11:15:00,126.17,126.23,126.02,126.09,8171.0,114.9889,115.0436,114.8522,114.916,8171.0
2022-03-23 11:20:00,126.07,126.07,125.86,125.98,3360.0,114.8978,114.8978,114.7064,114.8157,3360.0
2022-03-23 11:25:00,125.99,126.02,125.9,125.96,6815.0,114.8248,114.8522,114.7428,114.7975,6815.0
2022-03-23 11:30:00,126.0,126.01,125.74,125.76,6405.0,114.834,114.8431,114.597,114.6152,6405.0
2022-03-23 11:35:00,125.72,125.72,125.62,125.63,3392.0,114.5788,114.5788,114.4876,114.4967,3392.0
2022-03-23 11:40:00,125.73,125.8,125.7,125.77,4745.0,114.5879,114.6517,114.5605,114.6243,4745.0
2022-03-23 11:45:00,125.74,125.84,125.69,125.84,2375.0,114.597,114.6881,114.5514,114.6881,2375.0
2022-03-23 11:50:00,125.88,125.92,125.78,125.83,3112.0,114.7246,114.761,114.6335,114.679,3112.0
2022-03-23 11:55:00,125.87,125.9,125.76,125.78,4524.0,114.7155,114.7428,114.6152,114.6335,4524.0
2022-03-23 12:00:00,125.81,126.0,125.81,125.87,10574.0,114.6608,114.834,114.6608,114.7155,10574.0
2022-03-23 12:05:00,125.87,125.89,125.69,125.72,1241.0,114.7155,114.7337,114.5514,114.5788,1241.0
2022-03-23 12:10:00,125.7,125.74,125.63,125.67,5642.0,114.5605,114.597,114.4967,114.5332,5642.0
2022-03-23 12:15:00,125.7,125.86,125.67,125.86,2198.0,114.5605,114.7064,114.5332,114.7064,2198.0
2022-03-23 12:20:00,125.95,126.0,125.88,125.98,1741.0,114.7884,114.834,114.7246,114.8157,1741.0
2022-03-23 12:25:00,126.0,126.0,125.95,126.0,1354.0,114.834,114.834,114.7884,114.834,1354.0
2022-03-23 12:30:00,126.01,126.11,126.01,126.1,2910.0,114.8431,114.9342,114.8431,114.9251,2910.0
2022-03-23 12:35:00,126.07,126.17,125.97,126.12,8099.0,114.8978,114.9889,114.8066,114.9433,8099.0
2022-03-23 12:40:00,126.17,126.17,126.05,126.07,2784.0,114.9889,114.9889,114.8795,114.8978,2784.0
2022-03-23 12:45:00,126.06,126.1,125.88,125.98,17955.0,114.8886,114.9251,114.7246,114.8157,17955.0
2022-03-23 12:50:00,125.88,126.05,125.88,126.04,3013.0,114.7246,114.8795,114.7246,114.8704,3013.0
2022-03-23 12:55:00,126.08,126.16,126.0,126.16,3837.0,114.9069,114.9798,114.834,114.9798,3837.0
2022-03-23 13:00:00,126.14,126.16,125.96,126.01,6591.0,114.9615,114.9798,114.7975,114.8431,6591.0
2022-03-23 13:05:00,126.03,126.07,125.93,125.93,3341.0,114.8613,114.8978,114.7702,114.7702,3341.0
2022-03-23 13:10:00,125.96,125.97,125.8,125.83,4579.0,114.7975,114.8066,114.6517,114.679,4579.0
2022-03-23 13:15:00,125.85,125.85,125.5,125.5,2689.0,114.6972,114.6972,114.3783,114.3783,2689.0
2022-03-23 13:20:00,125.51,125.61,125.48,125.56,3284.0,114.3874,114.4785,114.36,114.4329,3284.0
2022-03-23 13:25:00,125.53,125.53,125.33,125.34,4849.0,114.4056,114.4056,114.2233,114.2324,4849.0
2022-03-23 13:30:00,125.29,125.45,125.29,125.38,4591.0,114.1869,114.3327,114.1869,114.2689,4591.0
2022-03-23 13:35:00,125.34,125.46,125.32,125.4,7244.0,114.2324,114.3418,114.2142,114.2871,7244.0
2022-03-23 13:40:00,125.42,125.5,125.42,125.44,1766.0,114.3054,114.3783,114.3054,114.3236,1766.0
2022-03-23 13:45:00,125.44,125.56,125.44,125.56,4824.0,114.3236,114.4329,114.3236,114.4329,4824.0
2022-03-23 13:50:00,125.51,125.65,125.48,125.6,11911.0,114.3874,114.515,114.36,114.4694,11911.0
2022-03-23 13:55:00,125.58,125.59,125.48,125.53,7274.0,114.4512,114.4603,114.36,114.4056,7274.0
2022-03-23 14:00:00,125.55,125.7,125.48,125.7,10397.0,114.4238,114.5605,114.36,114.5605,10397.0
2022-03-23 14:05:00,125.63,125.8,125.61,125.75,2027.0,114.4967,114.6517,114.4785,114.6061,2027.0
2022-03-23 14:10:00,125.78,125.91,125.73,125.89,2301.0,114.6335,114.7519,114.5879,114.7337,2301.0
2022-03-23 14:15:00,125.87,125.96,125.74,125.96,6111.0,114.7155,114.7975,114.597,114.7975,6111.0
2022-03-23 14:20:00,125.98,126.02,125.88,125.99,3131.0,114.8157,114.8522,114.7246,114.8248,3131.0
2022-03-23 14:25:00,125.95,126.09,125.94,126.08,4799.0,114.7884,114.916,114.7793,114.9069,4799.0
2022-03-23 14:30:00,126.14,126.15,125.95,125.95,3253.0,114.9615,114.9707,114.7884,114.7884,3253.0
2022-03-23 14:35:00,125.86,125.9,125.76,125.87,3114.0,114.7064,114.7428,114.6152,114.7155,3114.0
2022-03-23 14:40:00,125.95,126.0,125.81,125.81,1858.0,114.7884,114.834,114.6608,114.6608,1858.0
2022-03-23 14:45:00,125.85,125.93,125.83,125.93,4647.0,114.6972,114.7702,114.679,114.7702,4647.0
2022-03-23 14:50:00,125.92,126.02,125.84,125.9,11469.0,114.761,114.8522,114.6881,114.7428,11469.0
2022-03-23 14:55:00,125.89,125.91,125.61,125.72,12314.0,114.7337,114.7519,114.4785,114.5788,12314.0
2022-03-23 15:00:00,125.7,125.92,125.67,125.82,4529.0,114.5605,114.761,114.5332,114.6699,4529.0
2022-03-23 15:05:00,125.83,125.84,125.72,125.82,5298.0,114.679,114.6881,114.5788,114.6699,5298.0
2022-03-23 15:10:00,125.84,125.93,125.8,125.87,5267.0,114.6881,114.7702,114.6517,114.7155,5267.0
2022-03-23 15:15:00,125.85,126.01,125.84,125.96,5679.0,114.6972,114.8431,114.6881,114.7975,5679.0
2022-03-23 15:20:00,125.95,125.99,125.83,125.98,7217.0,114.7884,114.8248,114.679,114.8157,7217.0
2022-03-23 15:25:00,125.98,126.09,125.98,126.09,7853.0,114.8157,114.916,114.8157,114.916,7853.0
2022-03-23 15:30:00,126.05,126.07,125.82,125.85,10241.0,114.8795,114.8978,114.6699,114.6972,10241.0
2022-03-23 15:35:00,125.85,125.91,125.73,125.73,8628.0,114.6972,114.7519,114.5879,114.5879,8628.0
2022-03-23 15:40:00,125.7,125.85,125.51,125.77,21957.0,114.5605,114.6972,114.3874,114.6243,21957.0
2022-03-23 15:45:00,125.82,126.05,125.82,125.86,41281.0,114.6699,114.8795,114.6699,114.7064,41281.0
2022-03-23 15:50:00,125.82,125.93,125.54,125.56,61246.0,114.6699,114.7702,114.4147,114.4329,61246.0
2022-03-23 15:55:00,125.55,125.62,125.28,125.36,107216.0,114.4238,114.4876,114.1778,114.2507,107216.0
2022-03-24 09:30:00,126.3,126.3,125.4,125.71,19136.0,115.1074,115.1074,114.2871,114.5697,19136.0
2022-03-24 09:35:00,125.6,125.6,125.31,125.51,2585.0,114.4694,114.4694,114.2051,114.3874,2585.0
2022-03-24 09:40:00,125.48,125.75,125.46,125.62,2764.0,114.36,114.6061,114.3418,114.4876,2764.0
2022-03-24 09:45:00,125.72,125.81,125.5,125.72,5190.0,114.5788,114.6608,114.3783,114.5788,5190.0
2022-03-24 09:50:00,125.59,125.8,125.54,125.73,8649.0,114.4603,114.6517,114.4147,114.5879,8649.0
2022-03-24 09:55:00,125.78,126.05,125.78,125.87,5410.0,114.6335,114.8795,114.6335,114.7155,5410.0
2022-03-24 10:00:00,125.88,126.11,125.85,126.11,2675.0,114.7246,114.9342,114.6972,114.9342,2675.0
2022-03-24 10:05:00,126.18,126.44,126.17,126.42,4631.0,114.998,115.235,114.9889,115.2167,4631.0
2022-03-24 10:10:00,126.46,126.51,126.27,126.51,5862.0,115.2532,115.2988,115.08,115.2988,5862.0
2022-03-24 10:15:00,126.52,126.56,126.25,126.26,5000.0,115.3079,115.3443,115.0618,115.0709,5000.0
2022-03-24 10:20:00,126.32,126.34,126.23,126.23,7335.0,115.1256,115.1438,115.0436,115.0436,7335.0
2022-03-24 10:25:00,126.23,126.23,126.09,126.13,3794.0,115.0436,115.0436,114.916,114.9524,3794.0
2022-03-24 10:30:00,126.12,126.36,126.02,126.32,3657.0,114.9433,115.1621,114.8522,115.1256,3657.0
2022-03-24 10:35:00,126.31,126.67,126.31,126.62,47084.0,115.1165,115.4446,115.1165,115.399,47084.0
2022-03-24 10:40:00,126.68,126.91,126.62,126.88,8702.0,115.4537,115.6633,115.399,115.636,8702.0
2022-03-24 10:45:00,126.91,126.96,126.76,126.87,7926.0,115.6633,115.7089,115.5266,115.6269,7926.0
2022-03-24 10:50:00,126.78,126.99,126.7,126.87,7372.0,115.5448,115.7362,115.4719,115.6269,7372.0
2022-03-24 10:55:00,126.9,126.9,126.6,126.61,3562.0,115.6542,115.6542,115.3808,115.3899,3562.0
2022-03-24 11:00:00,126.64,127.03,126.6,126.84,7899.0,115.4172,115.7727,115.3808,115.5995,7899.0
2022-03-24 11:05:00,126.75,126.84,126.58,126.58,4202.0,115.5175,115.5995,115.3626,115.3626,4202.0
2022-03-24 11:10:00,126.62,126.74,126.53,126.7,6919.0,115.399,115.5084,115.317,115.4719,6919.0
2022-03-24 11:15:00,126.74,126.89,126.67,126.89,5036.0,115.5084,115.6451,115.4446,115.6451,5036.0
2022-03-24 11:20:00,126.89,126.89,126.77,126.82,6574.0,115.6451,115.6451,115.5357,115.5813,6574.0
2022-03-24 11:25:00,126.84,127.04,126.82,126.89,8585.0,115.5995,115.7818,115.5813,115.6451,8585.0
2022-03-24 11:30:00,126.93,126.98,126.81,126.81,2664.0,115.6815,115.7271,115.5722,115.5722,2664.0
2022-03-24 11:35:00,126.81,126.9,126.81,126.86,1287.0,115.5722,115.6542,115.5722,115.6177,1287.0
2022-03-24 11:40:00,126.87,127.18,126.87,127.02,3906.0,115.6269,115.9094,115.6269,115.7636,3906.0
2022-03-24 11:45:00,127.05,127.05,126.97,126.97,2402.0,115.7909,115.7909,115.718,115.718,2402.0
2022-03-24 11:50:00,126.88,126.88,126.8,126.81,1392.0,115.636,115.636,115.5631,115.5722,1392.0
2022-03-24 11:55:00,126.88,126.94,126.88,126.91,500.0,115.636,115.6907,115.636,115.6633,500.0
2022-03-24 12:00:00,126.89,126.93,126.8,126.85,3551.0,115.6451,115.6815,115.5631,115.6086,3551.0
2022-03-24 12:05:00,126.85,126.86,126.81,126.85,9741.0,115.6086,115.6177,115.5722,115.6086,9741.0
2022-03-24 12:10:00,126.85,126.96,126.85,126.93,1600.0,115.6086,115.7089,115.6086,115.6815,1600.0
2022-03-24 12:15:00,126.97,126.97,126.85,126.91,1350.0,115.718,115.718,115.6086,115.6633,1350.0
2022-03-24 12:20:00,126.85,126.96,126.85,126.86,1878.0,115.6086,115.7089,115.6086,115.6177,1878.0
2022-03-24 12:25:00,126.92,126.93,126.65,126.72,1966.0,115.6724,115.6815,115.4264,115.4901,1966.0
2022-03-24 12:30:00,126.73,126.81,126.71,126.71,2167.0,115.4993,115.5722,115.481,115.481,2167.0
2022-03-24 12:35:00,126.79,126.88,126.77,126.86,5093.0,115.5539,115.636,115.5357,115.6177,5093.0
2022-03-24 12:40:00,126.82,126.85,126.63,126.64,4867.0,115.5813,115.6086,115.4081,115.4172,4867.0
2022-03-24 12:45:00,126.64,126.65,126.58,126.62,2627.0,115.4172,115.4264,115.3626,115.399,2627.0
2022-03-24 12:50:00,126.63,126.81,126.62,126.72,1338.0,115.4081,115.5722,115.399,115.4901,1338.0
2022-03-24 12:55:00,126.79,126.87,126.76,126.82,4334.0,115.5539,115.6269,115.5266,115.5813,4334.0
2022-03-24 13:00:00,126.84,126.87,126.75,126.8,3196.0,115.5995,115.6269,115.5175,115.5631,3196.0
2022-03-24 13:05:00,126.83,127.1,126.83,127.0,3850.0,115.5904,115.8365,115.5904,115.7453,3850.0
2022-03-24 13:10:00,127.04,127.04,126.97,126.97,2357.0,115.7818,115.7818,115.718,115.718,2357.0
2022-03-24 13:15:00,127.03,127.03,126.96,126.97,1400.0,115.7727,115.7727,115.7089,115.718,1400.0
2022-03-24 13:20:00,126.98,127.08,126.98,127.08,6221.0,115.7271,115.8182,115.7271,115.8182,6221.0
2022-03-24 13:25:00,127.1,127.18,127.1,127.14,4573.0,115.8365,115.9094,115.8365,115.8729,4573.0
2022-03-24 13:30:00,127.13,127.14,127.02,127.03,4373.0,115.8638,115.8729,115.7636,115.7727,4373.0
2022-03-24 13:35:00,127.05,127.27,127.05,127.27,3840.0,115.7909,115.9914,115.7909,115.9914,3840.0
2022-03-24 13:40:00,127.24,127.36,127.22,127.31,5293.0,115.9641,116.0734,115.9458,116.0279,5293.0
2022-03-24 13:45:00,127.39,127.39,127.32,127.39,3251.0,116.1008,116.1008,116.037,116.1008,3251.0
2022-03-24 13:50:00,127.42,127.47,127.36,127.44,4477.0,116.1281,116.1737,116.0734,116.1463,4477.0
2022-03-24 13:55:00,127.42,127.47,127.4,127.47,8645.0,116.1281,116.1737,116.1099,116.1737,8645.0
2022-03-24 14:00:00,127.44,127.63,127.43,127.62,7588.0,116.1463,116.3195,116.1372,116.3104,7588.0
2022-03-24 14:05:00,127.63,127.63,127.43,127.43,7227.0,116.3195,116.3195,116.1372,116.1372,7227.0
2022-03-24 14:10:00,127.44,127.44,127.31,127.34,4914.0,116.1463,116.1463,116.0279,116.0552,4914.0
2022-03-24 14:15:00,127.35,127.41,127.34,127.34,2582.0,116.0643,116.119,116.0552,116.0552,2582.0
2022-03-24 14:20:00,127.33,127.33,127.21,127.27,3059.0,116.0461,116.0461,115.9367,115.9914,3059.0
2022-03-24 14:25:00,127.25,127.36,127.24,127.36,6919.0,115.9732,116.0734,115.9641,116.0734,6919.0
2022-03-24 14:30:00,127.35,127.41,127.33,127.33,2577.0,116.0643,116.119,116.0461,116.0461,2577.0
2022-03-24 14:35:00,127.3,127.46,127.27,127.46,2948.0,116.0187,116.1646,115.9914,116.1646,2948.0
2022-03-24 14:40:00,127.48,127.48,127.4,127.43,2838.0,116.1828,116.1828,116.1099,116.1372,2838.0
2022-03-24 14:45:00,127.46,127.46,127.31,127.32,2031.0,116.1646,116.1646,116.0279,116.037,2031.0
2022-03-24 14:50:00,127.41,127.44,127.37,127.37,2886.0,116.119,116.1463,116.0825,116.0825,2886.0
2022-03-24 14:55:00,127.37,127.46,127.36,127.43,5250.0,116.0825,116.1646,116.0734,116.1372,5250.0
2022-03-24 15:00:00,127.4,127.42,127.32,127.42,2042.0,116.1099,116.1281,116.037,116.1281,2042.0
2022-03-24 15:05:00,127.42,127.57,127.37,127.54,5877.0,116.1281,116.2648,116.0825,116.2375,5877.0
2022-03-24 15:10:00,127.53,127.64,127.51,127.64,2980.0,116.2284,116.3286,116.2101,116.3286,2980.0
2022-03-24 15:15:00,127.62,127.62,127.53,127.62,4035.0,116.3104,116.3104,116.2284,116.3104,4035.0
2022-03-24 15:20:00,127.64,127.72,127.61,127.62,5144.0,116.3286,116.4015,116.3013,116.3104,5144.0
2022-03-24 15:25:00,127.66,127.76,127.66,127.69,3992.0,116.3468,116.438,116.3468,116.3742,3992.0
2022-03-24 15:30:00,127.72,127.72,127.48,127.53,7608.0,116.4015,116.4015,116.1828,116.2284,7608.0
2022-03-24 15:35:00,127.57,127.62,127.47,127.5,9382.0,116.2648,116.3104,116.1737,116.201,9382.0
2022-03-24 15:40:00,127.51,127.56,127.43,127.53,8995.0,116.2101,116.2557,116.1372,116.2284,8995.0
2022-03-24 15:45:00,127.53,127.56,127.4,127.41,16782.0,116.2284,116.2557,116.1099,116.119,16782.0
2022-03-24 15:50:00,127.45,127.76,127.44,127.69,30436.0,116.1555,116.438,116.1463,116.3742,30436.0
2022-03-24 15:55:00,127.7,127.77,127.61,127.74,68132.0,116.3833,116.4471,116.3013,116.4198,68132.0
2022-03-25 09:30:00,127.95,128.32,127.6,127.6,18413.0,116.6111,116.9484,116.2922,116.2922,18413.0
2022-03-25 09:35:00,127.7,127.81,127.61,127.79,6008.0,116.3833,116.4836,116.3013,116.4653,6008.0
2022-03-25 09:40:00,127.68,128.11,127.68,128.0,7940.0,116.3651,116.757,116.3651,116.6567,7940.0
2022-03-25 09:45:00,128.0,128.09,127.69,127.87,4029.0,116.6567,116.7387,116.3742,116.5382,4029.0
2022-03-25 09:50:00,127.86,127.94,127.67,127.84,5436.0,116.5291,116.602,116.356,116.5109,5436.0
2022-03-25 09:55:00,127.86,127.88,127.7,127.83,2252.0,116.5291,116.5474,116.3833,116.5018,2252.0
2022-03-25 10:00:00,127.82,127.95,127.63,127.81,4325.0,116.4927,116.6111,116.3195,116.4836,4325.0
2022-03-25 10:05:00,127.87,128.07,127.86,128.07,4935.0,116.5382,116.7205,116.5291,116.7205,4935.0
2022-03-25 10:10:00,128.08,128.16,128.03,128.07,4411.0,116.7296,116.8025,116.6841,116.7205,4411.0
2022-03-25 10:15:00,128.01,128.33,127.95,128.32,4007.0,116.6658,116.9575,116.6111,116.9484,4007.0
2022-03-25 10:20:00,128.31,128.42,128.24,128.35,3009.0,116.9392,117.0395,116.8754,116.9757,3009.0
2022-03-25 10:25:00,128.36,128.43,128.31,128.31,3254.0,116.9848,117.0486,116.9392,116.9392,3254.0
2022-03-25 10:30:00,128.39,128.48,128.35,128.42,6314.0,117.0122,117.0942,116.9757,117.0395,6314.0
2022-03-25 10:35:00,128.45,128.52,128.37,128.41,2900.0,117.0668,117.1306,116.9939,117.0304,2900.0
2022-03-25 10:40:00,128.38,128.4,128.27,128.4,5909.0,117.003,117.0213,116.9028,117.0213,5909.0
2022-03-25 10:45:00,128.35,128.35,127.99,128.0,3947.0,116.9757,116.9757,116.6476,116.6567,3947.0
2022-03-25 10:50:00,127.99,128.03,127.89,127.95,44590.0,116.6476,116.6841,116.5565,116.6111,44590.0
2022-03-25 10:55:00,127.95,127.97,127.75,127.77,5056.0,116.6111,116.6294,116.4289,116.4471,5056.0
2022-03-25 11:00:00,127.84,127.84,127.5,127.58,5303.0,116.5109,116.5109,116.201,116.2739,5303.0
2022-03-25 11:05:00,127.56,127.64,127.29,127.29,4558.0,116.2557,116.3286,116.0096,116.0096,4558.0
2022-03-25 11:10:00,127.29,127.29,127.07,127.19,3447.0,116.0096,116.0096,115.8091,115.9185,3447.0
2022-03-25 11:15:00,127.2,127.35,127.14,127.35,4807.0,115.9276,116.0643,115.8729,116.0643,4807.0
2022-03-25 11:20:00,127.31,127.31,127.16,127.16,4204.0,116.0279,116.0279,115.8912,115.8912,4204.0
2022-03-25 11:25:00,127.14,127.16,126.87,127.02,8524.0,115.8729,115.8912,115.6269,115.7636,8524.0
2022-03-25 11:30:00,127.04,127.04,126.72,127.0,5082.0,115.7818,115.7818,115.4901,115.7453,5082.0
2022-03-25 11:35:00,127.05,127.25,127.0,127.24,3238.0,115.7909,115.9732,115.7453,115.9641,3238.0
2022-03-25 11:40:00,127.22,127.37,127.17,127.33,3827.0,115.9458,116.0825,115.9003,116.0461,3827.0
2022-03-25 11:45:00,127.34,127.4,127.26,127.31,4690.0,116.0552,116.1099,115.9823,116.0279,4690.0
2022-03-25 11:50:00,127.36,127.49,127.28,127.28,3244.0,116.0734,116.1919,116.0005,116.0005,3244.0
2022-03-25 11:55:00,127.37,127.42,127.18,127.42,4693.0,116.0825,116.1281,115.9094,116.1281,4693.0
2022-03-25 12:00:00,127.39,127.52,127.35,127.5,4056.0,116.1008,116.2193,116.0643,116.201,4056.0
2022-03-25 12:05:00,127.48,127.55,127.37,127.4,4409.0,116.1828,116.2466,116.0825,116.1099,4409.0
2022-03-25 12:10:00,127.45,127.56,127.45,127.52,2652.0,116.1555,116.2557,116.1555,116.2193,2652.0
2022-03-25 12:15:00,127.53,127.57,127.28,127.44,4214.0,116.2284,116.2648,116.0005,116.1463,4214.0
2022-03-25 12:20:00,127.44,127.57,127.35,127.38,4375.0,116.1463,116.2648,116.0643,116.0917,4375.0
2022-03-25 12:25:00,127.45,127.47,127.3,127.37,4901.0,116.1555,116.1737,116.0187,116.0825,4901.0
2022-03-25 12:30:00,127.44,127.49,127.34,127.49,16457.0,116.1463,116.1919,116.0552,116.1919,16457.0
2022-03-25 12:35:00,127.47,127.47,127.19,127.22,5100.0,116.1737,116.1737,115.9185,115.9458,5100.0
2022-03-25 12:40:00,127.27,127.53,127.27,127.52,4338.0,115.9914,116.2284,115.9914,116.2193,4338.0
2022-03-25 12:45:00,127.53,128.05,127.52,128.05,6737.0,116.2284,116.7023,116.2193,116.7023,6737.0
2022-03-25 12:50:00,128.07,128.16,127.76,127.76,5296.0,116.7205,116.8025,116.438,116.438,5296.0
2022-03-25 12:55:00,127.64,127.82,127.57,127.75,4179.0,116.3286,116.4927,116.2648,116.4289,4179.0
2022-03-25 13:00:00,127.73,127.79,127.59,127.79,4267.0,116.4106,116.4653,116.283,116.4653,4267.0
2022-03-25 13:05:00,127.78,127.9,127.73,127.82,6300.0,116.4562,116.5656,116.4106,116.4927,6300.0
2022-03-25 13:10:00,127.74,127.78,127.58,127.78,2799.0,116.4198,116.4562,116.2739,116.4562,2799.0
2022-03-25 13:15:00,127.73,127.99,127.73,127.94,3011.0,116.4106,116.6476,116.4106,116.602,3011.0
2022-03-25 13:20:00,127.96,127.97,127.71,127.85,8197.0,116.6203,116.6294,116.3924,116.52,8197.0
2022-03-25 13:25:00,127.87,127.88,127.73,127.81,2373.0,116.5382,116.5474,116.4106,116.4836,2373.0
2022-03-25 13:30:00,127.84,127.94,127.75,127.91,4888.0,116.5109,116.602,116.4289,116.5747,4888.0
2022-03-25 13:35:00,127.89,128.02,127.84,128.0,5333.0,116.5565,116.6749,116.5109,116.6567,5333.0
2022-03-25 13:40:00,128.0,128.1,127.93,128.09,4543.0,116.6567,116.7479,116.5929,116.7387,4543.0
2022-03-25 13:45:00,128.17,128.26,128.11,128.26,5691.0,116.8117,116.8937,116.757,116.8937,5691.0
2022-03-25 13:50:00,128.25,128.37,128.24,128.34,7633.0,116.8846,116.9939,116.8754,116.9666,7633.0
2022-03-25 13:55:00,128.33,128.52,128.32,128.5,4295.0,116.9575,117.1306,116.9484,117.1124,4295.0
2022-03-25 14:00:00,128.46,128.67,128.43,128.57,6771.0,117.076,117.2673,117.0486,117.1762,6771.0
2022-03-25 14:05:00,128.61,128.69,128.59,128.69,4406.0,117.2127,117.2856,117.1944,117.2856,4406.0
2022-03-25 14:10:00,128.74,128.75,128.62,128.72,3400.0,117.3311,117.3403,117.2218,117.3129,3400.0
2022-03-25 14:15:00,128.75,128.85,128.68,128.7,6197.0,117.3403,117.4314,117.2765,117.2947,6197.0
2022-03-25 14:20:00,128.69,128.74,128.62,128.62,4889.0,117.2856,117.3311,117.2218,117.2218,4889.0
2022-03-25 14:25:00,128.65,128.8,128.59,128.76,4633.0,117.2491,117.3858,117.1944,117.3494,4633.0
2022-03-25 14:30:00,128.75,128.89,128.73,128.78,7140.0,117.3403,117.4678,117.322,117.3676,7140.0
2022-03-25 14:35:00,128.77,128.81,128.71,128.75,4933.0,117.3585,117.3949,117.3038,117.3403,4933.0
2022-03-25 14:40:00,128.79,128.8,128.69,128.75,6335.0,117.3767,117.3858,117.2856,117.3403,6335.0
2022-03-25 14:45:00,128.8,128.92,128.77,128.9,7342.0,117.3858,117.4952,117.3585,117.477,7342.0
2022-03-25 14:50:00,128.9,128.95,128.8,128.95,7268.0,117.477,117.5225,117.3858,117.5225,7268.0
2022-03-25 14:55:00,128.94,128.95,128.75,128.77,7146.0,117.5134,117.5225,117.3403,117.3585,7146.0
2022-03-25 15:00:00,128.8,128.8,128.59,128.67,7326.0,117.3858,117.3858,117.1944,117.2673,7326.0
2022-03-25 15:05:00,128.68,128.7,128.45,128.58,7249.0,117.2765,117.2947,117.0668,117.1853,7249.0
2022-03-25 15:10:00,128.55,128.74,128.55,128.66,7703.0,117.158,117.3311,117.158,117.2582,7703.0
2022-03-25 15:15:00,128.65,128.67,128.55,128.57,7285.0,117.2491,117.2673,117.158,117.1762,7285.0
2022-03-25 15:20:00,128.56,128.56,128.41,128.47,7225.0,117.1671,117.1671,117.0304,117.0851,7225.0
2022-03-25 15:25:00,128.48,128.53,128.32,128.35,9317.0,117.0942,117.1397,116.9484,116.9757,9317.0
2022-03-25 15:30:00,128.33,128.34,127.97,128.03,15013.0,116.9575,116.9666,116.6294,116.6841,15013.0
2022-03-25 15:35:00,128.03,128.08,127.89,127.89,9773.0,116.6841,116.7296,116.5565,116.5565,9773.0
2022-03-25 15:40:00,127.92,128.12,127.92,128.01,10102.0,116.5838,116.7661,116.5838,116.6658,10102.0
2022-03-25 15:45:00,128.02,128.39,128.01,128.35,14036.0,116.6749,117.0122,116.6658,116.9757,14036.0
2022-03-25 15:50:00,128.37,128.49,128.18,128.44,36001.0,116.9939,117.1033,116.8208,117.0577,36001.0
2022-03-25 15:55:00,128.47,128.75,128.37,128.75,65182.0,117.0851,117.3403,116.9939,117.3403,65182.0
2022-03-28 09:30:00,128.44,128.64,128.06,128.47,25297.0,117.0577,117.24,116.7114,117.0851,25297.0
2022-03-28 09:35:00,128.32,128.58,128.21,128.31,6300.0,116.9484,117.1853,116.8481,116.9392,6300.0
2022-03-28 09:40:00,128.4,128.59,128.32,128.53,18252.0,117.0213,117.1944,116.9484,117.1397,18252.0
2022-03-28 09:45:00,128.6,129.28,128.52,129.18,19222.0,117.2035,117.8233,117.1306,117.7321,19222.0
2022-03-28 09:50:00,129.27,129.45,128.86,129.4,37113.0,117.8142,117.9782,117.4405,117.9326,37113.0
2022-03-28 09:55:00,129.38,129.96,129.37,129.96,13896.0,117.9144,118.443,117.9053,118.443,13896.0
2022-03-28 10:00:00,129.86,130.09,129.57,129.96,13086.0,118.3519,118.5615,118.0876,118.443,13086.0
2022-03-28 10:05:00,129.94,130.24,129.93,130.2,24347.0,118.4248,118.6982,118.4157,118.6618,24347.0
2022-03-28 10:10:00,130.15,130.19,129.72,130.0,19030.0,118.6162,118.6526,118.2243,118.4795,19030.0
2022-03-28 10:15:00,129.97,130.13,129.74,129.77,13234.0,118.4521,118.598,118.2425,118.2699,13234.0
2022-03-28 10:20:00,129.79,129.93,129.46,129.49,12655.0,118.2881,118.4157,117.9873,118.0147,12655.0
2022-03-28 10:25:00,129.54,129.63,129.43,129.59,16916.0,118.0602,118.1423,117.96,118.1058,16916.0
2022-03-28 10:30:00,129.68,129.86,129.47,129.5,15385.0,118.1878,118.3519,117.9964,118.0238,15385.0
2022-03-28 10:35:00,129.54,129.66,129.38,129.57,11536.0,118.0602,118.1696,117.9144,118.0876,11536.0
2022-03-28 10:40:00,129.58,129.68,129.53,129.58,8222.0,118.0967,118.1878,118.0511,118.0967,8222.0
2022-03-28 10:45:00,129.58,129.58,129.3,129.35,8814.0,118.0967,118.0967,117.8415,117.8871,8814.0
2022-03-28 10:50:00,129.32,129.47,129.29,129.43,6716.0,117.8597,117.9964,117.8324,117.96,6716.0
2022-03-28 10:55:00,129.43,129.52,129.34,129.44,10510.0,117.96,118.042,117.878,117.9691,10510.0
2022-03-28 11:00:00,129.43,129.43,128.95,129.18,12913.0,117.96,117.96,117.5225,117.7321,12913.0
2022-03-28 11:05:00,129.18,129.34,129.16,129.26,5816.0,117.7321,117.878,117.7139,117.8051,5816.0
2022-03-28 11:10:00,129.22,129.33,129.21,129.33,7120.0,117.7686,117.8689,117.7595,117.8689,7120.0
2022-03-28 11:15:00,129.33,129.36,129.16,129.22,6355.0,117.8689,117.8962,117.7139,117.7686,6355.0
2022-03-28 11:20:00,129.22,129.22,129.06,129.07,8423.0,117.7686,117.7686,117.6228,117.6319,8423.0
2022-03-28 11:25:00,129.12,129.15,128.9,129.11,9835.0,117.6775,117.7048,117.477,117.6683,9835.0
2022-03-28 11:30:00,129.12,129.12,128.67,128.68,12467.0,117.6775,117.6775,117.2673,117.2765,12467.0
2022-03-28 11:35:00,128.63,128.65,128.39,128.51,9218.0,117.2309,117.2491,117.0122,117.1215,9218.0
2022-03-28 11:40:00,128.47,128.55,128.36,128.52,4900.0,117.0851,117.158,116.9848,117.1306,4900.0
2022-03-28 11:45:00,128.52,128.67,128.36,128.41,5829.0,117.1306,117.2673,116.9848,117.0304,5829.0
2022-03-28 11:50:00,128.39,128.63,128.39,128.45,4939.0,117.0122,117.2309,117.0122,117.0668,4939.0
2022-03-28 11:55:00,128.48,128.58,128.44,128.47,6439.0,117.0942,117.1853,117.0577,117.0851,6439.0
2022-03-28 12:00:00,128.5,128.65,128.45,128.58,5209.0,117.1124,117.2491,117.0668,117.1853,5209.0
2022-03-28 12:05:00,128.54,128.56,128.46,128.5,5721.0,117.1489,117.1671,117.076,117.1124,5721.0
2022-03-28 12:10:00,128.46,128.54,128.4,128.53,5695.0,117.076,117.1489,117.0213,117.1397,5695.0
2022-03-28 12:15:00,128.56,128.63,128.48,128.62,5227.0,117.1671,117.2309,117.0942,117.2218,5227.0
2022-03-28 12:20:00,128.61,128.74,128.55,128.55,3291.0,117.2127,117.3311,117.158,117.158,3291.0
2022-03-28 12:25:00,128.61,128.66,128.45,128.48,5081.0,117.2127,117.2582,117.0668,117.0942,5081.0
2022-03-28 12:30:00,128.54,128.68,128.52,128.65,5091.0,117.1489,117.2765,117.1306,117.2491,5091.0
2022-03-28 12:35:00,128.66,128.76,128.58,128.72,3251.0,117.2582,117.3494,117.1853,117.3129,3251.0
2022-03-28 12:40:00,128.78,128.81,128.71,128.78,5272.0,117.3676,117.3949,117.3038,117.3676,5272.0
2022-03-28 12:45:00,128.75,128.75,128.64,128.68,3410.0,117.3403,117.3403,117.24,117.2765,3410.0
2022-03-28 12:50:00,128.71,128.78,128.65,128.78,3889.0,117.3038,117.3676,117.2491,117.3676,3889.0
2022-03-28 12:55:00,128.78,128.85,128.71,128.78,10923.0,117.3676,117.4314,117.3038,117.3676,10923.0
2022-03-28 13:00:00,128.78,128.9,128.77,128.8,15659.0,117.3676,117.477,117.3585,117.3858,15659.0
2022-03-28 13:05:00,128.79,128.85,128.68,128.7,5517.0,117.3767,117.4314,117.2765,117.2947,5517.0
2022-03-28 13:10:00,128.68,128.8,128.68,128.76,6741.0,117.2765,117.3858,117.2765,117.3494,6741.0
2022-03-28 13:15:00,128.77,128.82,128.6,128.63,8825.0,117.3585,117.404,117.2035,117.2309,8825.0
2022-03-28 13:20:00,128.63,128.7,128.57,128.58,11473.0,117.2309,117.2947,117.1762,117.1853,11473.0
2022-03-28 13:25:00,128.6,128.7,128.4,128.66,16752.0,117.2035,117.2947,117.0213,117.2582,16752.0
2022-03-28 13:30:00,128.68,128.78,128.68,128.68,3971.0,117.2765,117.3676,117.2765,117.2765,3971.0
2022-03-28 13:35:00,128.67,128.72,128.6,128.6,7769.0,117.2673,117.3129,117.2035,117.2035,7769.0
2022-03-28 13:40:00,128.62,128.71,128.61,128.66,13928.0,117.2218,117.3038,117.2127,117.2582,13928.0
2022-03-28 13:45:00,128.66,128.82,128.63,128.69,19340.0,117.2582,117.404,117.2309,117.2856,19340.0
2022-03-28 13:50:00,128.71,128.79,128.64,128.79,6659.0,117.3038,117.3767,117.24,117.3767,6659.0
2022-03-28 13:55:00,128.78,128.87,128.61,128.65,21078.0,117.3676,117.4496,117.2127,117.2491,21078.0
2022-03-28 14:00:00,128.66,128.89,128.65,128.69,24805.0,117.2582,117.4678,117.2491,117.2856,24805.0
2022-03-28 14:05:00,128.7,128.85,128.65,128.8,19689.0,117.2947,117.4314,117.2491,117.3858,19689.0
2022-03-28 14:10:00,128.82,128.93,128.76,128.93,21506.0,117.404,117.5043,117.3494,117.5043,21506.0
2022-03-28 14:15:00,128.95,128.96,128.8,128.81,30045.0,117.5225,117.5316,117.3858,117.3949,30045.0
2022-03-28 14:20:00,128.8,128.99,128.74,128.99,10625.0,117.3858,117.559,117.3311,117.559,10625.0
2022-03-28 14:25:00,128.99,129.12,128.92,129.05,8949.0,117.559,117.6775,117.4952,117.6137,8949.0
2022-03-28 14:30:00,129.08,129.1,128.97,129.04,6603.0,117.641,117.6592,117.5408,117.6046,6603.0
2022-03-28 14:35:00,129.02,129.04,128.94,129.0,7117.0,117.5863,117.6046,117.5134,117.5681,7117.0
2022-03-28 14:40:00,129.02,129.12,128.92,128.93,18178.0,117.5863,117.6775,117.4952,117.5043,18178.0
2022-03-28 14:45:00,128.96,129.11,128.94,129.09,4556.0,117.5316,117.6683,117.5134,117.6501,4556.0
2022-03-28 14:50:00,129.12,129.22,129.12,129.17,4330.0,117.6775,117.7686,117.6775,117.723,4330.0
2022-03-28 14:55:00,129.2,129.38,129.12,129.37,11480.0,117.7504,117.9144,117.6775,117.9053,11480.0
2022-03-28 15:00:00,129.41,129.42,129.21,129.23,6250.0,117.9418,117.9509,117.7595,117.7777,6250.0
2022-03-28 15:05:00,129.26,129.31,129.06,129.13,14034.0,117.8051,117.8506,117.6228,117.6866,14034.0
2022-03-28 15:10:00,129.13,129.15,129.07,129.13,6143.0,117.6866,117.7048,117.6319,117.6866,6143.0
2022-03-28 15:15:00,129.14,129.25,129.08,129.08,10991.0,117.6957,117.7959,117.641,117.641,10991.0
2022-03-28 15:20:00,129.12,129.32,129.11,129.24,8985.0,117.6775,117.8597,117.6683,117.7868,8985.0
2022-03-28 15:25:00,129.2,129.3,129.14,129.24,7996.0,117.7504,117.8415,117.6957,117.7868,7996.0
2022-03-28 15:30:00,129.26,129.42,129.22,129.42,12074.0,117.8051,117.9509,117.7686,117.9509,12074.0
2022-03-28 15:35:00,129.41,129.44,129.34,129.35,15754.0,117.9418,117.9691,117.878,117.8871,15754.0
2022-03-28 15:40:00,129.35,129.6,129.32,129.6,16738.0,117.8871,118.1149,117.8597,118.1149,16738.0
2022-03-28 15:45:00,129.55,129.68,129.5,129.61,23739.0,118.0694,118.1878,118.0238,118.124,23739.0
2022-03-28 15:50:00,129.57,129.66,129.33,129.66,47790.0,118.0876,118.1696,117.8689,118.1696,47790.0
2022-03-28 15:55:00,129.68,129.91,129.52,129.86,93001.0,118.1878,118.3975,118.042,118.3519,93001.0
2022-03-29 09:30:00,130.29,131.3,130.15,131.3,41459.0,118.7438,119.6643,118.6162,119.6643,41459.0
2022-03-29 09:35:00,131.2,131.66,131.05,131.2,49639.0,119.5731,119.9924,119.4364,119.5731,49639.0
2022-03-29 09:40:00,131.18,131.68,131.13,131.6,26862.0,119.5549,120.0106,119.5093,119.9377,26862.0
2022-03-29 09:45:00,131.45,131.81,131.08,131.33,34996.0,119.801,120.1291,119.4638,119.6916,34996.0
2022-03-29 09:50:00,131.31,131.41,131.13,131.15,25197.0,119.6734,119.7645,119.5093,119.5276,25197.0
2022-03-29 09:55:00,131.2,131.34,131.15,131.31,27299.0,119.5731,119.7007,119.5276,119.6734,27299.0
2022-03-29 10:00:00,131.28,132.02,131.28,131.35,29710.0,119.646,120.3205,119.646,119.7098,29710.0
2022-03-29 10:05:00,131.45,131.46,131.03,131.13,19489.0,119.801,119.8101,119.4182,119.5093,19489.0
2022-03-29 10:10:00,131.13,131.2,130.95,131.06,17709.0,119.5093,119.5731,119.3453,119.4455,17709.0
2022-03-29 10:15:00,131.06,131.17,130.88,130.94,11224.0,119.4455,119.5458,119.2815,119.3362,11224.0
2022-03-29 10:20:00,130.9,131.04,130.78,130.96,10970.0,119.2997,119.4273,119.1904,119.3544,10970.0
2022-03-29 10:25:00,131.06,131.1,130.81,131.04,10652.0,119.4455,119.482,119.2177,119.4273,10652.0
2022-03-29 10:30:00,131.06,131.15,130.97,130.98,14333.0,119.4455,119.5276,119.3635,119.3726,14333.0
2022-03-29 10:35:00,130.96,131.18,130.76,130.82,10221.0,119.3544,119.5549,119.1721,119.2268,10221.0
2022-03-29 10:40:00,130.85,131.07,130.74,131.07,8861.0,119.2542,119.4547,119.1539,119.4547,8861.0
2022-03-29 10:45:00,131.11,131.14,130.93,131.01,10190.0,119.4911,119.5185,119.3271,119.4,10190.0
2022-03-29 10:50:00,131.1,131.49,131.1,131.44,9588.0,119.482,119.8374,119.482,119.7919,9588.0
2022-03-29 10:55:00,131.42,131.57,131.19,131.19,14055.0,119.7736,119.9103,119.564,119.564,14055.0
2022-03-29 11:00:00,131.15,131.27,130.96,130.96,9783.0,119.5276,119.6369,119.3544,119.3544,9783.0
2022-03-29 11:05:00,131.04,131.09,130.86,130.9,14755.0,119.4273,119.4729,119.2633,119.2997,14755.0
2022-03-29 11:10:00,130.94,130.94,130.7,130.78,13489.0,119.3362,119.3362,119.1174,119.1904,13489.0
2022-03-29 11:15:00,130.78,131.01,130.6,130.97,16406.0,119.1904,119.4,119.0263,119.3635,16406.0
2022-03-29 11:20:00,131.01,131.12,130.93,130.96,23499.0,119.4,119.5002,119.3271,119.3544,23499.0
2022-03-29 11:25:00,130.97,131.34,130.95,131.31,8635.0,119.3635,119.7007,119.3453,119.6734,8635.0
2022-03-29 11:30:00,131.28,131.38,131.24,131.31,17877.0,119.646,119.7372,119.6096,119.6734,17877.0
2022-03-29 11:35:00,131.28,131.34,131.1,131.17,33693.0,119.646,119.7007,119.482,119.5458,33693.0
2022-03-29 11:40:00,131.19,131.4,131.19,131.4,10553.0,119.564,119.7554,119.564,119.7554,10553.0
2022-03-29 11:45:00,131.4,131.62,131.35,131.62,20948.0,119.7554,119.9559,119.7098,119.9559,20948.0
2022-03-29 11:50:00,131.59,131.7,131.53,131.61,11420.0,119.9286,120.0288,119.8739,119.9468,11420.0
2022-03-29 11:55:00,131.63,131.66,131.45,131.46,8656.0,119.965,119.9924,119.801,119.8101,8656.0
2022-03-29 12:00:00,131.5,131.54,131.22,131.31,67741.0,119.8465,119.883,119.5914,119.6734,67741.0
2022-03-29 12:05:00,131.31,131.45,131.21,131.21,14530.0,119.6734,119.801,119.5822,119.5822,14530.0
2022-03-29 12:10:00,131.17,131.42,131.04,131.41,13907.0,119.5458,119.7736,119.4273,119.7645,13907.0
2022-03-29 12:15:00,131.38,131.43,131.25,131.43,7375.0,119.7372,119.7828,119.6187,119.7828,7375.0
2022-03-29 12:20:00,131.44,131.47,131.29,131.31,12584.0,119.7919,119.8192,119.6552,119.6734,12584.0
2022-03-29 12:25:00,131.3,131.38,131.24,131.31,15463.0,119.6643,119.7372,119.6096,119.6734,15463.0
2022-03-29 12:30:00,131.32,131.46,131.22,131.31,29370.0,119.6825,119.8101,119.5914,119.6734,29370.0
2022-03-29 12:35:00,131.29,131.52,131.25,131.51,11272.0,119.6552,119.8648,119.6187,119.8557,11272.0
2022-03-29 12:40:00,131.52,131.62,131.45,131.62,9416.0,119.8648,119.9559,119.801,119.9559,9416.0
2022-03-29 12:45:00,131.59,131.72,131.47,131.47,9372.0,119.9286,120.0471,119.8192,119.8192,9372.0
2022-03-29 12:50:00,131.44,131.62,131.38,131.61,17229.0,119.7919,119.9559,119.7372,119.9468,17229.0
2022-03-29 12:55:00,131.62,131.82,131.6,131.78,16550.0,119.9559,120.1382,119.9377,120.1017,16550.0
2022-03-29 13:00:00,131.75,131.77,131.54,131.6,19534.0,120.0744,120.0926,119.883,119.9377,19534.0
2022-03-29 13:05:00,131.59,131.72,131.5,131.6,19293.0,119.9286,120.0471,119.8465,119.9377,19293.0
2022-03-29 13:10:00,131.63,131.71,131.53,131.59,11692.0,119.965,120.0379,119.8739,119.9286,11692.0
2022-03-29 13:15:00,131.63,131.64,131.5,131.5,12197.0,119.965,119.9741,119.8465,119.8465,12197.0
2022-03-29 13:20:00,131.5,131.52,131.26,131.33,16609.0,119.8465,119.8648,119.6278,119.6916,16609.0
2022-03-29 13:25:00,131.3,131.34,131.1,131.25,21502.0,119.6643,119.7007,119.482,119.6187,21502.0
2022-03-29 13:30:00,131.22,131.36,131.22,131.31,9412.0,119.5914,119.719,119.5914,119.6734,9412.0
2022-03-29 13:35:00,131.37,131.63,131.37,131.63,10084.0,119.7281,119.965,119.7281,119.965,10084.0
2022-03-29 13:40:00,131.6,131.94,131.55,131.94,12411.0,119.9377,120.2476,119.8921,120.2476,12411.0
2022-03-29 13:45:00,131.92,132.2,131.82,132.06,14555.0,120.2293,120.4845,120.1382,120.3569,14555.0
2022-03-29 13:50:00,132.04,132.04,131.79,131.87,9549.0,120.3387,120.3387,120.1108,120.1838,9549.0
2022-03-29 13:55:00,131.83,131.83,131.49,131.54,21327.0,120.1473,120.1473,119.8374,119.883,21327.0
2022-03-29 14:00:00,131.5,131.69,131.47,131.66,10860.0,119.8465,120.0197,119.8192,119.9924,10860.0
2022-03-29 14:05:00,131.66,131.81,131.62,131.62,10671.0,119.9924,120.1291,119.9559,119.9559,10671.0
2022-03-29 14:10:00,131.64,131.65,131.48,131.48,8243.0,119.9741,119.9833,119.8283,119.8283,8243.0
2022-03-29 14:15:00,131.5,131.59,131.41,131.53,13726.0,119.8465,119.9286,119.7645,119.8739,13726.0
2022-03-29 14:20:00,131.53,131.65,131.46,131.63,6424.0,119.8739,119.9833,119.8101,119.965,6424.0
2022-03-29 14:25:00,131.59,131.9,131.59,131.86,10219.0,119.9286,120.2111,119.9286,120.1746,10219.0
2022-03-29 14:30:00,131.83,131.97,131.74,131.94,15202.0,120.1473,120.2749,120.0653,120.2476,15202.0
2022-03-29 14:35:00,131.93,132.08,131.92,132.08,8321.0,120.2384,120.3751,120.2293,120.3751,8321.0
2022-03-29 14:40:00,132.05,132.28,132.04,132.28,6741.0,120.3478,120.5574,120.3387,120.5574,6741.0
2022-03-29 14:45:00,132.25,132.3,131.97,132.02,10377.0,120.5301,120.5757,120.2749,120.3205,10377.0
2022-03-29 14:50:00,131.99,131.99,131.85,131.94,18173.0,120.2931,120.2931,120.1655,120.2476,18173.0
2022-03-29 14:55:00,131.97,132.06,131.85,131.89,15528.0,120.2749,120.3569,120.1655,120.202,15528.0
2022-03-29 15:00:00,131.9,131.96,131.84,131.91,15234.0,120.2111,120.2658,120.1564,120.2202,15234.0
2022-03-29 15:05:00,131.94,132.24,131.89,132.14,15326.0,120.2476,120.521,120.202,120.4298,15326.0
2022-03-29 15:10:00,132.14,132.22,132.11,132.18,13908.0,120.4298,120.5027,120.4025,120.4663,13908.0
2022-03-29 15:15:00,132.16,132.29,132.14,132.27,14802.0,120.4481,120.5665,120.4298,120.5483,14802.0
2022-03-29 15:20:00,132.29,132.31,132.09,132.16,15020.0,120.5665,120.5848,120.3843,120.4481,15020.0
2022-03-29 15:25:00,132.15,132.34,132.13,132.34,17169.0,120.4389,120.6121,120.4207,120.6121,17169.0
2022-03-29 15:30:00,132.34,132.61,132.32,132.55,37781.0,120.6121,120.8582,120.5939,120.8035,37781.0
2022-03-29 15:35:00,132.55,132.58,132.34,132.4,17348.0,120.8035,120.8308,120.6121,120.6668,17348.0
2022-03-29 15:40:00,132.4,132.49,132.27,132.43,18801.0,120.6668,120.7488,120.5483,120.6941,18801.0
2022-03-29 15:45:00,132.45,132.76,132.45,132.65,37091.0,120.7124,120.9949,120.7124,120.8946,37091.0
2022-03-29 15:50:00,132.66,132.68,132.29,132.5,58601.0,120.9037,120.922,120.5665,120.7579,58601.0
2022-03-29 15:55:00,132.46,132.63,132.26,132.6,121735.0,120.7215,120.8764,120.5392,120.8491,121735.0
2022-03-30 09:30:00,132.0,133.7,129.89,130.88,103493.0,120.3022,121.8516,118.3792,119.2815,103493.0
2022-03-30 09:35:00,130.76,130.92,128.84,129.0,50040.0,119.1721,119.3179,117.4223,117.5681,50040.0
2022-03-30 09:40:00,128.89,131.62,128.5,131.5,53754.0,117.4678,119.9559,117.1124,119.8465,53754.0
2022-03-30 09:45:00,131.55,131.6,130.19,130.19,31887.0,119.8921,119.9377,118.6526,118.6526,31887.0
2022-03-30 09:50:00,130.28,130.89,129.61,129.71,33484.0,118.7347,119.2906,118.124,118.2152,33484.0
2022-03-30 09:55:00,130.27,131.5,130.1,131.5,39955.0,118.7255,119.8465,118.5706,119.8465,39955.0
2022-03-30 10:00:00,131.52,131.55,131.05,131.35,17229.0,119.8648,119.8921,119.4364,119.7098,17229.0
2022-03-30 10:05:00,131.35,132.28,131.25,132.28,41269.0,119.7098,120.5574,119.6187,120.5574,41269.0
2022-03-30 10:10:00,132.28,132.83,132.2,132.83,29657.0,120.5574,121.0587,120.4845,121.0587,29657.0
2022-03-30 10:15:00,132.83,133.26,132.53,133.17,24524.0,121.0587,121.4506,120.7853,121.3686,24524.0
2022-03-30 10:20:00,133.23,134.0,133.15,133.84,31469.0,121.4232,122.125,121.3503,121.9792,31469.0
2022-03-30 10:25:00,133.99,134.0,132.96,133.51,36033.0,122.1159,122.125,121.1772,121.6784,36033.0
2022-03-30 10:30:00,133.38,133.44,133.0,133.0,8673.0,121.5599,121.6146,121.2136,121.2136,8673.0
2022-03-30 10:35:00,132.98,133.84,132.98,133.82,11526.0,121.1954,121.9792,121.1954,121.961,11526.0
2022-03-30 10:40:00,133.87,133.99,133.52,133.52,13168.0,122.0065,122.1159,121.6875,121.6875,13168.0
2022-03-30 10:45:00,133.55,134.69,133.5,134.43,15409.0,121.7149,122.7539,121.6693,122.5169,15409.0
2022-03-30 10:50:00,134.46,134.64,134.31,134.32,11432.0,122.5442,122.7083,122.4075,122.4166,11432.0
2022-03-30 10:55:00,134.42,134.79,134.26,134.74,9354.0,122.5078,122.845,122.362,122.7994,9354.0
2022-03-30 11:00:00,134.74,135.08,134.69,134.86,20574.0,122.7994,123.1093,122.7539,122.9088,20574.0
2022-03-30 11:05:00,134.87,135.24,134.69,135.12,30400.0,122.9179,123.2551,122.7539,123.1457,30400.0
2022-03-30 11:10:00,135.11,135.52,134.96,135.39,33525.0,123.1366,123.5103,122.9999,123.3918,33525.0
2022-03-30 11:15:00,135.38,135.7,135.33,135.67,21327.0,123.3827,123.6743,123.3371,123.647,21327.0
2022-03-30 11:20:00,135.65,135.9,135.38,135.9,20118.0,123.6288,123.8566,123.3827,123.8566,20118.0
2022-03-30 11:25:00,135.86,135.86,135.36,135.46,26263.0,123.8202,123.8202,123.3645,123.4556,26263.0
2022-03-30 11:30:00,135.48,135.62,135.43,135.56,10745.0,123.4738,123.6014,123.4283,123.5468,10745.0
2022-03-30 11:35:00,135.55,135.65,135.42,135.59,8870.0,123.5376,123.6288,123.4192,123.5741,8870.0
2022-03-30 11:40:00,135.64,136.23,135.64,136.23,14128.0,123.6197,124.1574,123.6197,124.1574,14128.0
2022-03-30 11:45:00,136.25,136.43,136.25,136.31,11720.0,124.1756,124.3397,124.1756,124.2303,11720.0
2022-03-30 11:50:00,136.33,136.67,136.33,136.67,6991.0,124.2485,124.5584,124.2485,124.5584,6991.0
2022-03-30 11:55:00,136.66,136.72,136.4,136.48,11713.0,124.5493,124.604,124.3123,124.3852,11713.0
2022-03-30 12:00:00,136.59,136.59,136.28,136.43,7572.0,124.4855,124.4855,124.2029,124.3397,7572.0
2022-03-30 12:05:00,136.46,136.54,136.35,136.38,8746.0,124.367,124.4399,124.2667,124.2941,8746.0
2022-03-30 12:10:00,136.32,136.32,135.95,135.97,10452.0,124.2394,124.2394,123.9022,123.9204,10452.0
2022-03-30 12:15:00,135.95,135.95,135.69,135.84,14481.0,123.9022,123.9022,123.6652,123.8019,14481.0
2022-03-30 12:20:00,135.94,136.13,135.88,136.13,4895.0,123.8931,124.0662,123.8384,124.0662,4895.0
2022-03-30 12:25:00,136.1,136.18,135.98,136.12,9408.0,124.0389,124.1118,123.9295,124.0571,9408.0
2022-03-30 12:30:00,136.13,136.74,136.13,136.74,20438.0,124.0662,124.6222,124.0662,124.6222,20438.0
2022-03-30 12:35:00,136.79,137.16,136.79,137.12,20124.0,124.6678,125.005,124.6678,124.9685,20124.0
2022-03-30 12:40:00,137.12,137.55,137.07,137.55,18772.0,124.9685,125.3604,124.9229,125.3604,18772.0
2022-03-30 12:45:00,137.51,137.56,137.41,137.51,15546.0,125.3239,125.3695,125.2328,125.3239,15546.0
2022-03-30 12:50:00,137.48,137.54,137.34,137.49,17000.0,125.2966,125.3513,125.169,125.3057,17000.0
2022-03-30 12:55:00,137.44,137.48,137.24,137.36,11125.0,125.2601,125.2966,125.0779,125.1872,11125.0
2022-03-30 13:00:00,137.33,137.37,137.17,137.34,6356.0,125.1599,125.1964,125.0141,125.169,6356.0
2022-03-30 13:05:00,137.37,137.39,137.11,137.27,12979.0,125.1964,125.2146,124.9594,125.1052,12979.0
2022-03-30 13:10:00,137.29,137.43,137.25,137.4,12428.0,125.1234,125.251,125.087,125.2237,12428.0
2022-03-30 13:15:00,137.38,137.41,136.98,137.02,13749.0,125.2055,125.2328,124.8409,124.8774,13749.0
2022-03-30 13:20:00,137.02,137.25,136.89,137.24,13945.0,124.8774,125.087,124.7589,125.0779,13945.0
2022-03-30 13:25:00,137.2,137.28,137.1,137.15,13942.0,125.0414,125.1143,124.9503,124.9958,13942.0
2022-03-30 13:30:00,137.16,137.18,136.92,137.0,12037.0,125.005,125.0232,124.7862,124.8591,12037.0
2022-03-30 13:35:00,137.02,137.03,136.69,136.72,13874.0,124.8774,124.8865,124.5766,124.604,13874.0
2022-03-30 13:40:00,136.74,136.8,136.62,136.69,13339.0,124.6222,124.6769,124.5128,124.5766,13339.0
2022-03-30 13:45:00,136.75,136.76,136.36,136.63,19927.0,124.6313,124.6404,124.2759,124.5219,19927.0
2022-03-30 13:50:00,136.67,136.75,136.14,136.14,17701.0,124.5584,124.6313,124.0754,124.0754,17701.0
2022-03-30 13:55:00,136.12,136.31,135.95,136.31,7446.0,124.0571,124.2303,123.9022,124.2303,7446.0
2022-03-30 14:00:00,136.33,136.49,136.29,136.43,8460.0,124.2485,124.3943,124.2121,124.3397,8460.0
2022-03-30 14:05:00,136.43,136.43,136.15,136.29,7686.0,124.3397,124.3397,124.0845,124.2121,7686.0
2022-03-30 14:10:00,136.35,136.7,136.26,136.52,20991.0,124.2667,124.5857,124.1847,124.4217,20991.0
2022-03-30 14:15:00,136.56,136.79,136.44,136.73,11186.0,124.4581,124.6678,124.3488,124.6131,11186.0
2022-03-30 14:20:00,136.73,136.77,136.62,136.65,6859.0,124.6131,124.6495,124.5128,124.5402,6859.0
2022-03-30 14:25:00,136.7,136.89,136.69,136.87,5979.0,124.5857,124.7589,124.5766,124.7407,5979.0
2022-03-30 14:30:00,136.84,136.94,136.74,136.75,10115.0,124.7133,124.8045,124.6222,124.6313,10115.0
2022-03-30 14:35:00,136.78,137.02,136.78,137.02,14046.0,124.6586,124.8774,124.6586,124.8774,14046.0
2022-03-30 14:40:00,137.01,137.01,136.71,136.82,5267.0,124.8683,124.8683,124.5948,124.6951,5267.0
2022-03-30 14:45:00,136.83,136.84,136.71,136.77,6629.0,124.7042,124.7133,124.5948,124.6495,6629.0
2022-03-30 14:50:00,136.77,136.77,136.53,136.56,12305.0,124.6495,124.6495,124.4308,124.4581,12305.0
2022-03-30 14:55:00,136.53,136.69,136.42,136.43,12629.0,124.4308,124.5766,124.3305,124.3397,12629.0
2022-03-30 15:00:00,136.49,136.74,136.43,136.71,4669.0,124.3943,124.6222,124.3397,124.5948,4669.0
2022-03-30 15:05:00,136.69,136.99,136.68,136.89,13394.0,124.5766,124.85,124.5675,124.7589,13394.0
2022-03-30 15:10:00,136.89,136.97,136.68,136.92,15172.0,124.7589,124.8318,124.5675,124.7862,15172.0
2022-03-30 15:15:00,136.99,137.11,136.92,137.05,15007.0,124.85,124.9594,124.7862,124.9047,15007.0
2022-03-30 15:20:00,137.02,137.02,136.76,136.91,13620.0,124.8774,124.8774,124.6404,124.7771,13620.0
2022-03-30 15:25:00,136.92,136.97,136.83,136.93,15319.0,124.7862,124.8318,124.7042,124.7953,15319.0
2022-03-30 15:30:00,136.94,137.09,136.86,136.9,18426.0,124.8045,124.9412,124.7315,124.768,18426.0
2022-03-30 15:35:00,136.93,136.93,136.65,136.75,24257.0,124.7953,124.7953,124.5402,124.6313,24257.0
2022-03-30 15:40:00,136.75,136.82,136.62,136.68,14810.0,124.6313,124.6951,124.5128,124.5675,14810.0
2022-03-30 15:45:00,136.71,136.86,136.63,136.63,38334.0,124.5948,124.7315,124.5219,124.5219,38334.0
2022-03-30 15:50:00,136.61,136.67,136.39,136.62,57036.0,124.5037,124.5584,124.3032,124.5128,57036.0
2022-03-30 15:55:00,136.6,136.89,136.53,136.88,130131.0,124.4946,124.7589,124.4308,124.7498,130131.0
2022-03-31 09:30:00,137.91,139.13,137.35,139.13,56828.0,125.6885,126.8004,125.1781,126.8004,56828.0
2022-03-31 09:35:00,139.11,139.95,139.01,139.61,23413.0,126.7822,127.5477,126.691,127.2378,23413.0
2022-03-31 09:40:00,139.84,140.58,139.57,140.53,37616.0,127.4475,128.1219,127.2014,128.0763,37616.0
2022-03-31 09:45:00,140.53,140.67,139.81,139.89,28861.0,128.0763,128.2039,127.4201,127.493,28861.0
2022-03-31 09:50:00,139.93,140.28,139.46,139.72,21994.0,127.5295,127.8485,127.1011,127.3381,21994.0
2022-03-31 09:55:00,139.8,140.21,139.48,139.59,20120.0,127.411,127.7847,127.1194,127.2196,20120.0
2022-03-31 10:00:00,139.6,139.68,138.76,139.08,25671.0,127.2287,127.3016,126.4632,126.7548,25671.0
2022-03-31 10:05:00,139.04,139.07,137.93,138.14,36002.0,126.7184,126.7457,125.7067,125.8981,36002.0
2022-03-31 10:10:00,138.18,138.73,138.07,138.35,25183.0,125.9346,126.4358,125.8343,126.0895,25183.0
2022-03-31 10:15:00,138.31,138.45,137.85,137.87,24778.0,126.053,126.1806,125.6338,125.652,24778.0
2022-03-31 10:20:00,137.81,137.89,136.57,136.75,38496.0,125.5974,125.6703,124.4672,124.6313,38496.0
2022-03-31 10:25:00,136.69,137.44,136.69,137.27,22235.0,124.5766,125.2601,124.5766,125.1052,22235.0
2022-03-31 10:30:00,137.28,137.46,137.05,137.31,15219.0,125.1143,125.2784,124.9047,125.1417,15219.0
2022-03-31 10:35:00,137.41,137.44,137.09,137.37,9918.0,125.2328,125.2601,124.9412,125.1964,9918.0
2022-03-31 10:40:00,137.37,137.99,137.32,137.95,16562.0,125.1964,125.7614,125.1508,125.725,16562.0
2022-03-31 10:45:00,137.82,137.82,137.43,137.57,16014.0,125.6065,125.6065,125.251,125.3786,16014.0
2022-03-31 10:50:00,137.54,137.91,137.47,137.79,10899.0,125.3513,125.6885,125.2875,125.5791,10899.0
2022-03-31 10:55:00,137.74,138.08,137.73,137.83,12239.0,125.5336,125.8434,125.5244,125.6156,12239.0
2022-03-31 11:00:00,137.83,137.99,137.76,137.8,7839.0,125.6156,125.7614,125.5518,125.5882,7839.0
2022-03-31 11:05:00,137.74,137.98,137.69,137.9,9359.0,125.5336,125.7523,125.488,125.6794,9359.0
2022-03-31 11:10:00,137.92,138.15,137.86,138.07,9332.0,125.6976,125.9072,125.6429,125.8343,9332.0
2022-03-31 11:15:00,137.95,138.17,137.82,138.12,12377.0,125.725,125.9255,125.6065,125.8799,12377.0
2022-03-31 11:20:00,138.08,138.27,137.98,138.07,20821.0,125.8434,126.0166,125.7523,125.8343,20821.0
2022-03-31 11:25:00,138.03,138.12,137.99,138.03,8130.0,125.7979,125.8799,125.7614,125.7979,8130.0
2022-03-31 11:30:00,138.02,138.3,138.02,138.15,14357.0,125.7887,126.0439,125.7887,125.9072,14357.0
2022-03-31 11:35:00,138.1,138.44,138.04,138.34,7915.0,125.8617,126.1715,125.807,126.0804,7915.0
2022-03-31 11:40:00,138.33,138.78,138.33,138.78,11237.0,126.0713,126.4814,126.0713,126.4814,11237.0
2022-03-31 11:45:00,138.74,138.74,138.52,138.52,11798.0,126.4449,126.4449,126.2444,126.2444,11798.0
2022-03-31 11:50:00,138.52,138.55,138.15,138.2,10271.0,126.2444,126.2718,125.9072,125.9528,10271.0
2022-03-31 11:55:00,138.27,138.33,137.97,138.08,7638.0,126.0166,126.0713,125.7432,125.8434,7638.0
2022-03-31 12:00:00,138.05,138.06,137.81,137.86,19056.0,125.8161,125.8252,125.5974,125.6429,19056.0
2022-03-31 12:05:00,137.88,138.26,137.86,138.13,41738.0,125.6612,126.0075,125.6429,125.889,41738.0
2022-03-31 12:10:00,138.13,138.13,137.9,137.96,8241.0,125.889,125.889,125.6794,125.7341,8241.0
2022-03-31 12:15:00,137.97,138.14,137.96,138.12,6200.0,125.7432,125.8981,125.7341,125.8799,6200.0
2022-03-31 12:20:00,138.13,138.49,138.06,138.39,11299.0,125.889,126.2171,125.8252,126.126,11299.0
2022-03-31 12:25:00,138.35,138.54,138.33,138.46,8797.0,126.0895,126.2627,126.0713,126.1898,8797.0
2022-03-31 12:30:00,138.45,138.52,138.37,138.43,7184.0,126.1806,126.2444,126.1077,126.1624,7184.0
2022-03-31 12:35:00,138.41,138.78,138.39,138.78,7359.0,126.1442,126.4814,126.126,126.4814,7359.0
2022-03-31 12:40:00,138.77,138.84,138.61,138.62,9391.0,126.4723,126.5361,126.3265,126.3356,9391.0
2022-03-31 12:45:00,138.58,138.79,138.41,138.6,8649.0,126.2991,126.4905,126.1442,126.3174,8649.0
2022-03-31 12:50:00,138.59,138.9,138.55,138.72,7598.0,126.3082,126.5908,126.2718,126.4267,7598.0
2022-03-31 12:55:00,138.79,138.85,138.76,138.83,8006.0,126.4905,126.5452,126.4632,126.527,8006.0
2022-03-31 13:00:00,138.82,138.82,138.52,138.59,12073.0,126.5179,126.5179,126.2444,126.3082,12073.0
2022-03-31 13:05:00,138.56,138.59,138.23,138.27,6889.0,126.2809,126.3082,125.9801,126.0166,6889.0
2022-03-31 13:10:00,138.28,138.39,138.19,138.29,9976.0,126.0257,126.126,125.9437,126.0348,9976.0
2022-03-31 13:15:00,138.21,138.28,138.12,138.25,8374.0,125.9619,126.0257,125.8799,125.9984,8374.0
2022-03-31 13:20:00,138.19,138.37,138.17,138.31,6800.0,125.9437,126.1077,125.9255,126.053,6800.0
2022-03-31 13:25:00,138.3,138.57,138.29,138.56,8160.0,126.0439,126.29,126.0348,126.2809,8160.0
2022-03-31 13:30:00,138.54,138.77,138.54,138.69,6981.0,126.2627,126.4723,126.2627,126.3994,6981.0
2022-03-31 13:35:00,138.69,138.79,138.59,138.71,7735.0,126.3994,126.4905,126.3082,126.4176,7735.0
2022-03-31 13:40:00,138.68,138.74,138.65,138.7,4756.0,126.3903,126.4449,126.3629,126.4085,4756.0
2022-03-31 13:45:00,138.69,138.75,138.46,138.57,8568.0,126.3994,126.4541,126.1898,126.29,8568.0
2022-03-31 13:50:00,138.58,138.89,138.55,138.64,10061.0,126.2991,126.5817,126.2718,126.3538,10061.0
2022-03-31 13:55:00,138.64,138.69,138.45,138.46,8846.0,126.3538,126.3994,126.1806,126.1898,8846.0
2022-03-31 14:00:00,138.44,138.47,138.16,138.3,11829.0,126.1715,126.1989,125.9163,126.0439,11829.0
2022-03-31 14:05:00,138.3,138.42,138.22,138.39,8817.0,126.0439,126.1533,125.971,126.126,8817.0
2022-03-31 14:10:00,138.37,138.37,138.1,138.12,7618.0,126.1077,126.1077,125.8617,125.8799,7618.0
2022-03-31 14:15:00,138.05,138.1,137.97,138.03,7323.0,125.8161,125.8617,125.7432,125.7979,7323.0
2022-03-31 14:20:00,138.05,138.22,138.05,138.12,9158.0,125.8161,125.971,125.8161,125.8799,9158.0
2022-03-31 14:25:00,138.12,138.15,138.03,138.15,11999.0,125.8799,125.9072,125.7979,125.9072,11999.0
2022-03-31 14:30:00,138.18,138.24,138.04,138.23,12224.0,125.9346,125.9893,125.807,125.9801,12224.0
2022-03-31 14:35:00,138.2,138.28,137.95,137.95,9100.0,125.9528,126.0257,125.725,125.725,9100.0
2022-03-31 14:40:00,137.96,138.02,137.81,138.01,12285.0,125.7341,125.7887,125.5974,125.7796,12285.0
2022-03-31 14:45:00,138.02,138.12,137.95,138.1,18213.0,125.7887,125.8799,125.725,125.8617,18213.0
2022-03-31 14:50:00,138.09,138.24,138.08,138.11,9616.0,125.8525,125.9893,125.8434,125.8708,9616.0
2022-03-31 14:55:00,138.14,138.27,138.05,138.27,14516.0,125.8981,126.0166,125.8161,126.0166,14516.0
2022-03-31 15:00:00,138.29,138.52,138.22,138.34,9878.0,126.0348,126.2444,125.971,126.0804,9878.0
2022-03-31 15:05:00,138.34,138.55,138.26,138.37,17276.0,126.0804,126.2718,126.0075,126.1077,17276.0
2022-03-31 15:10:00,138.39,138.42,138.25,138.28,13421.0,126.126,126.1533,125.9984,126.0257,13421.0
2022-03-31 15:15:00,138.28,138.29,138.1,138.1,9428.0,126.0257,126.0348,125.8617,125.8617,9428.0
2022-03-31 15:20:00,138.08,138.15,137.91,138.11,18286.0,125.8434,125.9072,125.6885,125.8708,18286.0
2022-03-31 15:25:00,138.1,138.16,137.89,138.16,17975.0,125.8617,125.9163,125.6703,125.9163,17975.0
2022-03-31 15:30:00,138.12,138.13,137.75,137.81,18806.0,125.8799,125.889,125.5427,125.5974,18806.0
2022-03-31 15:35:00,137.75,137.96,137.73,137.81,28166.0,125.5427,125.7341,125.5244,125.5974,28166.0
2022-03-31 15:40:00,137.79,137.81,137.52,137.69,33676.0,125.5791,125.5974,125.3331,125.488,33676.0
2022-03-31 15:45:00,137.68,137.71,137.45,137.47,38496.0,125.4789,125.5062,125.2693,125.2875,38496.0
2022-03-31 15:50:00,137.47,137.55,136.43,136.68,139597.0,125.2875,125.3604,124.3397,124.5675,139597.0
2022-03-31 15:55:00,136.73,136.96,136.41,136.42,237408.0,124.6131,124.8227,124.3214,124.3305,237408.0
2022-04-01 09:30:00,136.77,136.95,135.73,136.07,47507.0,124.6495,124.8136,123.7017,124.0116,47507.0
2022-04-01 09:35:00,136.09,136.44,135.94,136.16,8450.0,124.0298,124.3488,123.8931,124.0936,8450.0
2022-04-01 09:40:00,136.17,136.8,136.09,136.73,22359.0,124.1027,124.6769,124.0298,124.6131,22359.0
2022-04-01 09:45:00,136.67,137.23,136.59,137.19,14273.0,124.5584,125.0688,124.4855,125.0323,14273.0
2022-04-01 09:50:00,137.11,137.13,136.74,136.92,10951.0,124.9594,124.9776,124.6222,124.7862,10951.0
2022-04-01 09:55:00,136.93,137.03,136.6,136.8,8059.0,124.7953,124.8865,124.4946,124.6769,8059.0
2022-04-01 10:00:00,136.79,136.79,136.29,136.39,9401.0,124.6678,124.6678,124.2121,124.3032,9401.0
2022-04-01 10:05:00,136.39,136.82,136.34,136.61,11099.0,124.3032,124.6951,124.2576,124.5037,11099.0
2022-04-01 10:10:00,136.65,136.78,136.33,136.37,11680.0,124.5402,124.6586,124.2485,124.285,11680.0
2022-04-01 10:15:00,136.4,136.46,136.16,136.21,12855.0,124.3123,124.367,124.0936,124.1392,12855.0
2022-04-01 10:20:00,136.25,136.26,135.95,136.15,8522.0,124.1756,124.1847,123.9022,124.0845,8522.0
2022-04-01 10:25:00,136.19,136.26,135.87,135.87,8565.0,124.1209,124.1847,123.8293,123.8293,8565.0
2022-04-01 10:30:00,135.85,135.98,135.75,135.86,10301.0,123.8111,123.9295,123.7199,123.8202,10301.0
2022-04-01 10:35:00,135.89,135.94,135.77,135.79,4539.0,123.8475,123.8931,123.7381,123.7564,4539.0
2022-04-01 10:40:00,135.8,135.92,135.74,135.88,9702.0,123.7655,123.8749,123.7108,123.8384,9702.0
2022-04-01 10:45:00,135.86,136.12,135.85,136.12,13446.0,123.8202,124.0571,123.8111,124.0571,13446.0
2022-04-01 10:50:00,136.13,136.38,136.08,136.27,14653.0,124.0662,124.2941,124.0207,124.1938,14653.0
2022-04-01 10:55:00,136.28,136.31,136.11,136.12,19243.0,124.2029,124.2303,124.048,124.0571,19243.0
2022-04-01 11:00:00,136.09,136.15,135.63,135.63,30723.0,124.0298,124.0845,123.6105,123.6105,30723.0
2022-04-01 11:05:00,135.66,135.81,135.53,135.78,39382.0,123.6379,123.7746,123.5194,123.7473,39382.0
2022-04-01 11:10:00,135.77,135.77,135.35,135.39,34096.0,123.7381,123.7381,123.3554,123.3918,34096.0
2022-04-01 11:15:00,135.36,135.67,135.36,135.62,33951.0,123.3645,123.647,123.3645,123.6014,33951.0
2022-04-01 11:20:00,135.62,136.15,135.58,136.12,37599.0,123.6014,124.0845,123.565,124.0571,37599.0
2022-04-01 11:25:00,136.08,136.14,135.87,136.02,18997.0,124.0207,124.0754,123.8293,123.966,18997.0
2022-04-01 11:30:00,136.06,136.1,135.88,135.9,15865.0,124.0024,124.0389,123.8384,123.8566,15865.0
2022-04-01 11:35:00,135.85,135.94,135.82,135.82,10254.0,123.8111,123.8931,123.7837,123.7837,10254.0
2022-04-01 11:40:00,135.86,135.9,135.58,135.75,12711.0,123.8202,123.8566,123.565,123.7199,12711.0
2022-04-01 11:45:00,135.77,135.83,135.65,135.81,5544.0,123.7381,123.7928,123.6288,123.7746,5544.0
2022-04-01 11:50:00,135.83,136.11,135.69,136.11,11239.0,123.7928,124.048,123.6652,124.048,11239.0
2022-04-01 11:55:00,136.08,136.13,135.82,136.09,13897.0,124.0207,124.0662,123.7837,124.0298,13897.0
2022-04-01 12:00:00,136.06,136.06,135.64,135.64,10442.0,124.0024,124.0024,123.6197,123.6197,10442.0
2022-04-01 12:05:00,135.6,135.79,135.43,135.77,4502.0,123.5832,123.7564,123.4283,123.7381,4502.0
2022-04-01 12:10:00,135.79,136.08,135.76,136.08,9141.0,123.7564,124.0207,123.729,124.0207,9141.0
2022-04-01 12:15:00,136.03,136.1,135.96,136.01,11396.0,123.9751,124.0389,123.9113,123.9569,11396.0
2022-04-01 12:20:00,135.96,136.06,135.92,135.95,7708.0,123.9113,124.0024,123.8749,123.9022,7708.0
2022-04-01 12:25:00,135.96,136.03,135.85,136.01,16918.0,123.9113,123.9751,123.8111,123.9569,16918.0
2022-04-01 12:30:00,136.03,136.07,135.76,135.88,43442.0,123.9751,124.0116,123.729,123.8384,43442.0
2022-04-01 12:35:00,135.85,136.2,135.84,136.17,17541.0,123.8111,124.13,123.8019,124.1027,17541.0
2022-04-01 12:40:00,136.13,136.52,136.06,136.52,30539.0,124.0662,124.4217,124.0024,124.4217,30539.0
2022-04-01 12:45:00,136.56,136.67,136.46,136.66,5300.0,124.4581,124.5584,124.367,124.5493,5300.0
2022-04-01 12:50:00,136.65,136.74,136.46,136.71,11579.0,124.5402,124.6222,124.367,124.5948,11579.0
2022-04-01 12:55:00,136.69,136.88,136.69,136.77,6037.0,124.5766,124.7498,124.5766,124.6495,6037.0
2022-04-01 13:00:00,136.78,136.82,136.7,136.82,6383.0,124.6586,124.6951,124.5857,124.6951,6383.0
2022-04-01 13:05:00,136.84,137.01,136.82,136.86,9880.0,124.7133,124.8683,124.6951,124.7315,9880.0
2022-04-01 13:10:00,136.83,136.84,136.65,136.7,13285.0,124.7042,124.7133,124.5402,124.5857,13285.0
2022-04-01 13:15:00,136.68,137.0,136.67,137.0,4700.0,124.5675,124.8591,124.5584,124.8591,4700.0
2022-04-01 13:20:00,136.96,137.38,136.92,137.34,9104.0,124.8227,125.2055,124.7862,125.169,9104.0
2022-04-01 13:25:00,137.36,137.4,137.26,137.26,11457.0,125.1872,125.2237,125.0961,125.0961,11457.0
2022-04-01 13:30:00,137.24,137.44,137.21,137.24,6369.0,125.0779,125.2601,125.0505,125.0779,6369.0
2022-04-01 13:35:00,137.24,137.54,137.24,137.49,5310.0,125.0779,125.3513,125.0779,125.3057,5310.0
2022-04-01 13:40:00,137.42,137.42,137.18,137.19,4506.0,125.2419,125.2419,125.0232,125.0323,4506.0
2022-04-01 13:45:00,137.19,137.48,137.18,137.46,8723.0,125.0323,125.2966,125.0232,125.2784,8723.0
2022-04-01 13:50:00,137.46,137.63,137.43,137.61,5672.0,125.2784,125.4333,125.251,125.4151,5672.0
2022-04-01 13:55:00,137.6,137.67,137.52,137.64,27437.0,125.406,125.4698,125.3331,125.4424,27437.0
2022-04-01 14:00:00,137.68,137.95,137.67,137.9,9049.0,125.4789,125.725,125.4698,125.6794,9049.0
2022-04-01 14:05:00,137.94,138.02,137.77,137.9,9583.0,125.7158,125.7887,125.5609,125.6794,9583.0
2022-04-01 14:10:00,137.87,137.92,137.82,137.89,8882.0,125.652,125.6976,125.6065,125.6703,8882.0
2022-04-01 14:15:00,137.92,138.07,137.91,137.96,14680.0,125.6976,125.8343,125.6885,125.7341,14680.0
2022-04-01 14:20:00,137.95,138.02,137.88,137.95,10744.0,125.725,125.7887,125.6612,125.725,10744.0
2022-04-01 14:25:00,137.98,138.22,137.98,138.22,10952.0,125.7523,125.971,125.7523,125.971,10952.0
2022-04-01 14:30:00,138.25,138.3,138.16,138.2,8297.0,125.9984,126.0439,125.9163,125.9528,8297.0
2022-04-01 14:35:00,138.32,138.34,138.2,138.29,14819.0,126.0622,126.0804,125.9528,126.0348,14819.0
2022-04-01 14:40:00,138.34,138.46,138.27,138.43,7485.0,126.0804,126.1898,126.0166,126.1624,7485.0
2022-04-01 14:45:00,138.46,138.52,138.3,138.3,9018.0,126.1898,126.2444,126.0439,126.0439,9018.0
2022-04-01 14:50:00,138.3,138.3,138.18,138.22,16192.0,126.0439,126.0439,125.9346,125.971,16192.0
2022-04-01 14:55:00,138.25,138.33,138.2,138.21,5482.0,125.9984,126.0713,125.9528,125.9619,5482.0
2022-04-01 15:00:00,138.2,138.45,138.2,138.3,8075.0,125.9528,126.1806,125.9528,126.0439,8075.0
2022-04-01 15:05:00,138.26,138.36,138.2,138.23,7071.0,126.0075,126.0986,125.9528,125.9801,7071.0
2022-04-01 15:10:00,138.25,138.3,137.96,138.17,23627.0,125.9984,126.0439,125.7341,125.9255,23627.0
2022-04-01 15:15:00,138.2,138.37,138.19,138.21,11614.0,125.9528,126.1077,125.9437,125.9619,11614.0
2022-04-01 15:20:00,138.07,138.14,138.0,138.13,14865.0,125.8343,125.8981,125.7705,125.889,14865.0
2022-04-01 15:25:00,138.14,138.31,138.05,138.3,19930.0,125.8981,126.053,125.8161,126.0439,19930.0
2022-04-01 15:30:00,138.31,138.31,138.06,138.09,18921.0,126.053,126.053,125.8252,125.8525,18921.0
2022-04-01 15:35:00,138.11,138.13,138.04,138.08,10510.0,125.8708,125.889,125.807,125.8434,10510.0
2022-04-01 15:40:00,138.11,138.29,138.03,138.08,21926.0,125.8708,126.0348,125.7979,125.8434,21926.0
2022-04-01 15:45:00,138.09,138.09,137.85,138.04,32408.0,125.8525,125.8525,125.6338,125.807,32408.0
2022-04-01 15:50:00,138.11,138.72,138.1,138.6,54706.0,125.8708,126.4267,125.8617,126.3174,54706.0
2022-04-01 15:55:00,138.59,138.92,138.59,138.89,95818.0,126.3082,126.609,126.3082,126.5817,95818.0
2022-04-04 09:30:00,139.34,139.61,137.9,138.5,64429.0,126.9918,127.2378,125.6794,126.2262,64429.0
2022-04-04 09:35:00,138.55,138.88,138.19,138.19,14424.0,126.2718,126.5725,125.9437,125.9437,14424.0
2022-04-04 09:40:00,138.2,138.85,137.99,138.32,32478.0,125.9528,126.5452,125.7614,126.0622,32478.0
2022-04-04 09:45:00,138.29,138.43,137.96,138.12,27706.0,126.0348,126.1624,125.7341,125.8799,27706.0
2022-04-04 09:50:00,138.16,138.6,138.14,138.34,35040.0,125.9163,126.3174,125.8981,126.0804,35040.0
2022-04-04 09:55:00,138.32,138.69,138.24,138.27,32816.0,126.0622,126.3994,125.9893,126.0166,32816.0
2022-04-04 10:00:00,138.33,138.41,138.05,138.1,26068.0,126.0713,126.1442,125.8161,125.8617,26068.0
2022-04-04 10:05:00,138.13,138.13,137.7,137.78,22237.0,125.889,125.889,125.4971,125.57,22237.0
2022-04-04 10:10:00,137.75,137.75,137.2,137.59,26832.0,125.5427,125.5427,125.0414,125.3969,26832.0
2022-04-04 10:15:00,137.59,137.69,137.24,137.31,30939.0,125.3969,125.488,125.0779,125.1417,30939.0
2022-04-04 10:20:00,137.36,138.05,137.36,138.05,45166.0,125.1872,125.8161,125.1872,125.8161,45166.0
2022-04-04 10:25:00,138.06,138.46,137.95,138.35,30220.0,125.8252,126.1898,125.725,126.0895,30220.0
2022-04-04 10:30:00,138.4,138.62,138.03,138.14,22425.0,126.1351,126.3356,125.7979,125.8981,22425.0
2022-04-04 10:35:00,138.15,138.21,137.98,138.13,20757.0,125.9072,125.9619,125.7523,125.889,20757.0
2022-04-04 10:40:00,138.14,138.17,138.04,138.04,30350.0,125.8981,125.9255,125.807,125.807,30350.0
2022-04-04 10:45:00,138.06,138.08,137.76,138.0,15198.0,125.8252,125.8434,125.5518,125.7705,15198.0
2022-04-04 10:50:00,138.0,138.05,137.69,137.88,19490.0,125.7705,125.8161,125.488,125.6612,19490.0
2022-04-04 10:55:00,137.88,137.9,137.61,137.77,14785.0,125.6612,125.6794,125.4151,125.5609,14785.0
2022-04-04 11:00:00,137.77,138.25,137.75,138.15,10201.0,125.5609,125.9984,125.5427,125.9072,10201.0
2022-04-04 11:05:00,138.14,138.29,138.07,138.23,13376.0,125.8981,126.0348,125.8343,125.9801,13376.0
2022-04-04 11:10:00,138.22,138.42,138.13,138.21,19965.0,125.971,126.1533,125.889,125.9619,19965.0
2022-04-04 11:15:00,138.15,138.47,138.12,138.23,10538.0,125.9072,126.1989,125.8799,125.9801,10538.0
2022-04-04 11:20:00,138.2,138.35,138.17,138.26,14518.0,125.9528,126.0895,125.9255,126.0075,14518.0
2022-04-04 11:25:00,138.24,138.3,138.05,138.24,11026.0,125.9893,126.0439,125.8161,125.9893,11026.0
2022-04-04 11:30:00,138.29,138.66,138.27,138.66,18638.0,126.0348,126.372,126.0166,126.372,18638.0
2022-04-04 11:35:00,138.71,138.83,138.62,138.83,9630.0,126.4176,126.527,126.3356,126.527,9630.0
2022-04-04 11:40:00,138.79,138.79,138.57,138.69,7089.0,126.4905,126.4905,126.29,126.3994,7089.0
2022-04-04 11:45:00,138.69,138.79,138.62,138.62,8162.0,126.3994,126.4905,126.3356,126.3356,8162.0
2022-04-04 11:50:00,138.62,138.7,138.38,138.7,17315.0,126.3356,126.4085,126.1168,126.4085,17315.0
2022-04-04 11:55:00,138.66,138.81,138.64,138.77,7551.0,126.372,126.5087,126.3538,126.4723,7551.0
2022-04-04 12:00:00,138.78,138.89,138.6,138.67,9406.0,126.4814,126.5817,126.3174,126.3811,9406.0
2022-04-04 12:05:00,138.66,138.73,138.41,138.67,12817.0,126.372,126.4358,126.1442,126.3811,12817.0
2022-04-04 12:10:00,138.65,138.75,138.55,138.6,9140.0,126.3629,126.4541,126.2718,126.3174,9140.0
2022-04-04 12:15:00,138.63,138.63,138.47,138.58,15949.0,126.3447,126.3447,126.1989,126.2991,15949.0
2022-04-04 12:20:00,138.6,138.63,138.45,138.58,18739.0,126.3174,126.3447,126.1806,126.2991,18739.0
2022-04-04 12:25:00,138.54,138.58,138.28,138.38,8554.0,126.2627,126.2991,126.0257,126.1168,8554.0
2022-04-04 12:30:00,138.38,138.54,138.35,138.5,7173.0,126.1168,126.2627,126.0895,126.2262,7173.0
2022-04-04 12:35:00,138.49,138.53,138.35,138.35,11766.0,126.2171,126.2536,126.0895,126.0895,11766.0
2022-04-04 12:40:00,138.35,138.39,138.24,138.26,7508.0,126.0895,126.126,125.9893,126.0075,7508.0
2022-04-04 12:45:00,138.23,138.31,138.23,138.25,9372.0,125.9801,126.053,125.9801,125.9984,9372.0
2022-04-04 12:50:00,138.26,138.32,138.19,138.3,10685.0,126.0075,126.0622,125.9437,126.0439,10685.0
2022-04-04 12:55:00,138.28,138.35,138.22,138.25,3942.0,126.0257,126.0895,125.971,125.9984,3942.0
2022-04-04 13:00:00,138.25,138.41,138.21,138.38,6411.0,125.9984,126.1442,125.9619,126.1168,6411.0
2022-04-04 13:05:00,138.38,138.46,138.34,138.43,4827.0,126.1168,126.1898,126.0804,126.1624,4827.0
2022-04-04 13:10:00,138.43,138.51,138.34,138.37,12715.0,126.1624,126.2353,126.0804,126.1077,12715.0
2022-04-04 13:15:00,138.37,138.48,138.33,138.48,7250.0,126.1077,126.208,126.0713,126.208,7250.0
2022-04-04 13:20:00,138.52,138.52,138.32,138.32,5170.0,126.2444,126.2444,126.0622,126.0622,5170.0
2022-04-04 13:25:00,138.34,138.46,138.34,138.44,9263.0,126.0804,126.1898,126.0804,126.1715,9263.0
2022-04-04 13:30:00,138.37,138.54,138.35,138.49,6521.0,126.1077,126.2627,126.0895,126.2171,6521.0
2022-04-04 13:35:00,138.53,138.57,138.43,138.52,11100.0,126.2536,126.29,126.1624,126.2444,11100.0
2022-04-04 13:40:00,138.52,138.7,138.49,138.7,7358.0,126.2444,126.4085,126.2171,126.4085,7358.0
2022-04-04 13:45:00,138.7,138.7,138.52,138.54,6149.0,126.4085,126.4085,126.2444,126.2627,6149.0
2022-04-04 13:50:00,138.58,138.71,138.5,138.58,12286.0,126.2991,126.4176,126.2262,126.2991,12286.0
2022-04-04 13:55:00,138.58,138.77,138.58,138.71,23913.0,126.2991,126.4723,126.2991,126.4176,23913.0
2022-04-04 14:00:00,138.69,138.71,138.52,138.69,27926.0,126.3994,126.4176,126.2444,126.3994,27926.0
2022-04-04 14:05:00,138.7,138.72,138.46,138.57,9096.0,126.4085,126.4267,126.1898,126.29,9096.0
2022-04-04 14:10:00,138.59,138.71,138.55,138.62,6534.0,126.3082,126.4176,126.2718,126.3356,6534.0
2022-04-04 14:15:00,138.61,138.66,138.31,138.36,19732.0,126.3265,126.372,126.053,126.0986,19732.0
2022-04-04 14:20:00,138.35,138.57,138.35,138.51,8654.0,126.0895,126.29,126.0895,126.2353,8654.0
2022-04-04 14:25:00,138.53,138.88,138.51,138.88,13462.0,126.2536,126.5725,126.2353,126.5725,13462.0
2022-04-04 14:30:00,138.89,138.98,138.77,138.9,9668.0,126.5817,126.6637,126.4723,126.5908,9668.0
2022-04-04 14:35:00,138.88,138.94,138.82,138.87,10743.0,126.5725,126.6272,126.5179,126.5634,10743.0
2022-04-04 14:40:00,138.83,138.97,138.75,138.91,9053.0,126.527,126.6546,126.4541,126.5999,9053.0
2022-04-04 14:45:00,138.89,139.04,138.79,138.95,28086.0,126.5817,126.7184,126.4905,126.6363,28086.0
2022-04-04 14:50:00,138.92,139.0,138.9,138.96,10163.0,126.609,126.6819,126.5908,126.6454,10163.0
2022-04-04 14:55:00,138.97,139.02,138.83,138.84,12374.0,126.6546,126.7001,126.527,126.5361,12374.0
2022-04-04 15:00:00,138.85,138.9,138.75,138.86,9929.0,126.5452,126.5908,126.4541,126.5543,9929.0
2022-04-04 15:05:00,138.88,138.92,138.78,138.8,10010.0,126.5725,126.609,126.4814,126.4996,10010.0
2022-04-04 15:10:00,138.82,138.93,138.78,138.93,12434.0,126.5179,126.6181,126.4814,126.6181,12434.0
2022-04-04 15:15:00,138.91,138.95,138.87,138.95,12390.0,126.5999,126.6363,126.5634,126.6363,12390.0
2022-04-04 15:20:00,138.95,139.13,138.95,139.08,13186.0,126.6363,126.8004,126.6363,126.7548,13186.0
2022-04-04 15:25:00,139.08,139.12,138.96,138.97,9401.0,126.7548,126.7913,126.6454,126.6546,9401.0
2022-04-04 15:30:00,138.98,139.06,138.96,139.0,14355.0,126.6637,126.7366,126.6454,126.6819,14355.0
2022-04-04 15:35:00,138.99,139.16,138.98,139.16,18386.0,126.6728,126.8277,126.6637,126.8277,18386.0
2022-04-04 15:40:00,139.15,139.21,139.01,139.02,27158.0,126.8186,126.8733,126.691,126.7001,27158.0
2022-04-04 15:45:00,139.03,139.27,139.02,139.27,33640.0,126.7092,126.928,126.7001,126.928,33640.0
2022-04-04 15:50:00,139.29,139.5,139.17,139.19,72997.0,126.9462,127.1376,126.8368,126.8551,72997.0
2022-04-04 15:55:00,139.19,139.35,139.06,139.32,95164.0,126.8551,127.0009,126.7366,126.9735,95164.0
2022-04-05 09:30:00,139.67,140.0,139.56,139.72,56183.0,127.2925,127.5933,127.1923,127.3381,56183.0
2022-04-05 09:35:00,139.98,141.43,139.95,141.33,64653.0,127.5751,128.8966,127.5477,128.8054,64653.0
2022-04-05 09:40:00,141.37,141.58,141.19,141.37,31925.0,128.8419,129.0333,128.6778,128.8419,31925.0
2022-04-05 09:45:00,141.42,141.73,141.15,141.33,26659.0,128.8874,129.17,128.6414,128.8054,26659.0
2022-04-05 09:50:00,141.3,141.36,140.88,141.36,17895.0,128.7781,128.8328,128.3953,128.8328,17895.0
2022-04-05 09:55:00,141.33,141.36,141.12,141.22,26238.0,128.8054,128.8328,128.614,128.7052,26238.0
2022-04-05 10:00:00,141.22,141.77,141.03,141.77,23775.0,128.7052,129.2064,128.532,129.2064,23775.0
2022-04-05 10:05:00,141.8,141.84,140.56,140.71,73931.0,129.2338,129.2702,128.1037,128.2404,73931.0
2022-04-05 10:10:00,140.64,140.75,140.57,140.73,14067.0,128.1766,128.2768,128.1128,128.2586,14067.0
2022-04-05 10:15:00,140.72,140.72,140.51,140.51,19034.0,128.2495,128.2495,128.0581,128.0581,19034.0
2022-04-05 10:20:00,140.5,140.74,140.47,140.54,34698.0,128.049,128.2677,128.0216,128.0854,34698.0
2022-04-05 10:25:00,140.57,140.95,140.57,140.92,20946.0,128.1128,128.4591,128.1128,128.4318,20946.0
2022-04-05 10:30:00,140.86,140.96,140.82,140.88,10434.0,128.3771,128.4682,128.3406,128.3953,10434.0
2022-04-05 10:35:00,140.9,141.09,140.79,140.84,11750.0,128.4135,128.5867,128.3133,128.3588,11750.0
2022-04-05 10:40:00,140.83,141.05,140.81,140.99,17204.0,128.3497,128.5502,128.3315,128.4955,17204.0
2022-04-05 10:45:00,141.01,141.13,140.83,140.97,9415.0,128.5138,128.6231,128.3497,128.4773,9415.0
2022-04-05 10:50:00,140.96,141.04,140.85,140.97,23659.0,128.4682,128.5411,128.368,128.4773,23659.0
2022-04-05 10:55:00,140.97,141.06,140.83,140.88,23423.0,128.4773,128.5593,128.3497,128.3953,23423.0
2022-04-05 11:00:00,140.86,140.9,140.74,140.79,12514.0,128.3771,128.4135,128.2677,128.3133,12514.0
2022-04-05 11:05:00,140.84,140.94,140.53,140.53,34031.0,128.3588,128.45,128.0763,128.0763,34031.0
2022-04-05 11:10:00,140.57,140.79,140.5,140.78,17787.0,128.1128,128.3133,128.049,128.3042,17787.0
2022-04-05 11:15:00,140.86,141.13,140.8,140.87,17813.0,128.3771,128.6231,128.3224,128.3862,17813.0
2022-04-05 11:20:00,140.87,141.37,140.86,141.23,8209.0,128.3862,128.8419,128.3771,128.7143,8209.0
2022-04-05 11:25:00,141.17,141.17,140.87,141.14,8475.0,128.6596,128.6596,128.3862,128.6323,8475.0
2022-04-05 11:30:00,141.17,141.61,141.0,141.59,14700.0,128.6596,129.0606,128.5047,129.0424,14700.0
2022-04-05 11:35:00,141.56,141.59,141.22,141.29,8897.0,129.015,129.0424,128.7052,128.769,8897.0
2022-04-05 11:40:00,141.27,141.42,141.13,141.38,5226.0,128.7507,128.8874,128.6231,128.851,5226.0
2022-04-05 11:45:00,141.4,141.46,140.97,141.04,8608.0,128.8692,128.9239,128.4773,128.5411,8608.0
2022-04-05 11:50:00,141.04,141.19,141.0,141.19,15024.0,128.5411,128.6778,128.5047,128.6778,15024.0
2022-04-05 11:55:00,141.19,141.3,141.16,141.24,4197.0,128.6778,128.7781,128.6505,128.7234,4197.0
2022-04-05 12:00:00,141.23,141.24,141.05,141.15,9030.0,128.7143,128.7234,128.5502,128.6414,9030.0
2022-04-05 12:05:00,141.15,141.34,141.15,141.32,3725.0,128.6414,128.8145,128.6414,128.7963,3725.0
2022-04-05 12:10:00,141.33,141.39,141.26,141.33,5357.0,128.8054,128.8601,128.7416,128.8054,5357.0
2022-04-05 12:15:00,141.3,141.39,141.23,141.39,12469.0,128.7781,128.8601,128.7143,128.8601,12469.0
2022-04-05 12:20:00,141.46,141.57,141.31,141.53,5634.0,128.9239,129.0242,128.7872,128.9877,5634.0
2022-04-05 12:25:00,141.6,141.78,141.47,141.67,11569.0,129.0515,129.2155,128.933,129.1153,11569.0
2022-04-05 12:30:00,141.65,141.67,141.4,141.4,10047.0,129.0971,129.1153,128.8692,128.8692,10047.0
2022-04-05 12:35:00,141.4,141.62,141.27,141.47,12423.0,128.8692,129.0697,128.7507,128.933,12423.0
2022-04-05 12:40:00,141.47,141.48,141.25,141.35,41049.0,128.933,128.9421,128.7325,128.8236,41049.0
2022-04-05 12:45:00,141.34,141.71,141.33,141.67,17888.0,128.8145,129.1517,128.8054,129.1153,17888.0
2022-04-05 12:50:00,141.63,141.64,141.46,141.61,14454.0,129.0788,129.0879,128.9239,129.0606,14454.0
2022-04-05 12:55:00,141.59,141.69,141.57,141.58,15897.0,129.0424,129.1335,129.0242,129.0333,15897.0
2022-04-05 13:00:00,141.58,141.62,141.53,141.55,26651.0,129.0333,129.0697,128.9877,129.0059,26651.0
2022-04-05 13:05:00,141.55,141.92,141.54,141.87,15416.0,129.0059,129.3431,128.9968,129.2976,15416.0
2022-04-05 13:10:00,141.88,141.91,141.55,141.55,16129.0,129.3067,129.334,129.0059,129.0059,16129.0
2022-04-05 13:15:00,141.55,141.8,141.47,141.72,25489.0,129.0059,129.2338,128.933,129.1609,25489.0
2022-04-05 13:20:00,141.75,141.8,141.6,141.6,9101.0,129.1882,129.2338,129.0515,129.0515,9101.0
2022-04-05 13:25:00,141.59,141.61,141.49,141.56,17730.0,129.0424,129.0606,128.9512,129.015,17730.0
2022-04-05 13:30:00,141.6,141.61,141.17,141.2,12293.0,129.0515,129.0606,128.6596,128.6869,12293.0
2022-04-05 13:35:00,141.18,141.24,141.11,141.18,30505.0,128.6687,128.7234,128.6049,128.6687,30505.0
2022-04-05 13:40:00,141.18,141.62,141.18,141.5,14234.0,128.6687,129.0697,128.6687,128.9604,14234.0
2022-04-05 13:45:00,141.5,141.54,141.4,141.4,6981.0,128.9604,128.9968,128.8692,128.8692,6981.0
2022-04-05 13:50:00,141.36,141.4,141.1,141.1,104507.0,128.8328,128.8692,128.5958,128.5958,104507.0
2022-04-05 13:55:00,141.06,141.16,140.93,140.95,21576.0,128.5593,128.6505,128.4409,128.4591,21576.0
2022-04-05 14:00:00,140.93,141.02,140.89,140.95,10914.0,128.4409,128.5229,128.4044,128.4591,10914.0
2022-04-05 14:05:00,140.9,140.95,140.77,140.78,9157.0,128.4135,128.4591,128.295,128.3042,9157.0
2022-04-05 14:10:00,140.8,140.94,140.8,140.89,11113.0,128.3224,128.45,128.3224,128.4044,11113.0
2022-04-05 14:15:00,140.88,141.08,140.86,141.04,10247.0,128.3953,128.5776,128.3771,128.5411,10247.0
2022-04-05 14:20:00,141.04,141.25,141.04,141.15,11652.0,128.5411,128.7325,128.5411,128.6414,11652.0
2022-04-05 14:25:00,141.15,141.16,141.01,141.01,6771.0,128.6414,128.6505,128.5138,128.5138,6771.0
2022-04-05 14:30:00,141.03,141.05,140.81,140.81,5959.0,128.532,128.5502,128.3315,128.3315,5959.0
2022-04-05 14:35:00,140.82,140.9,140.61,140.66,11268.0,128.3406,128.4135,128.1492,128.1948,11268.0
2022-04-05 14:40:00,140.64,140.7,140.53,140.59,7751.0,128.1766,128.2312,128.0763,128.131,7751.0
2022-04-05 14:45:00,140.66,140.69,140.51,140.56,6275.0,128.1948,128.2221,128.0581,128.1037,6275.0
2022-04-05 14:50:00,140.61,140.71,140.39,140.44,25051.0,128.1492,128.2404,127.9487,127.9943,25051.0
2022-04-05 14:55:00,140.44,140.44,140.05,140.09,22651.0,127.9943,127.9943,127.6389,127.6753,22651.0
2022-04-05 15:00:00,140.12,140.44,140.12,140.18,17715.0,127.7026,127.9943,127.7026,127.7573,17715.0
2022-04-05 15:05:00,140.2,140.22,139.92,140.0,15125.0,127.7756,127.7938,127.5204,127.5933,15125.0
2022-04-05 15:10:00,140.02,140.04,139.66,139.76,17627.0,127.6115,127.6297,127.2834,127.3746,17627.0
2022-04-05 15:15:00,139.72,139.72,139.38,139.43,25183.0,127.3381,127.3381,127.0282,127.0738,25183.0
2022-04-05 15:20:00,139.42,139.62,139.42,139.62,21159.0,127.0647,127.247,127.0647,127.247,21159.0
2022-04-05 15:25:00,139.62,139.74,139.49,139.59,31440.0,127.247,127.3563,127.1285,127.2196,31440.0
2022-04-05 15:30:00,139.57,139.57,139.26,139.27,32651.0,127.2014,127.2014,126.9189,126.928,32651.0
2022-04-05 15:35:00,139.25,139.44,139.11,139.19,41064.0,126.9097,127.0829,126.7822,126.8551,41064.0
2022-04-05 15:40:00,139.19,139.21,138.95,139.02,35859.0,126.8551,126.8733,126.6363,126.7001,35859.0
2022-04-05 15:45:00,139.02,139.05,138.59,138.64,40939.0,126.7001,126.7275,126.3082,126.3538,40939.0
2022-04-05 15:50:00,138.61,139.15,138.52,139.15,65282.0,126.3265,126.8186,126.2444,126.8186,65282.0
2022-04-05 15:55:00,139.16,139.29,139.14,139.24,102107.0,126.8277,126.9462,126.8095,126.9006,102107.0
2022-04-06 09:30:00,138.95,139.17,138.16,138.49,53019.0,126.6363,126.8368,125.9163,126.2171,53019.0
2022-04-06 09:35:00,138.43,138.65,138.13,138.6,11937.0,126.1624,126.3629,125.889,126.3174,11937.0
2022-04-06 09:40:00,138.6,139.59,138.6,139.0,19504.0,126.3174,127.2196,126.3174,126.6819,19504.0
2022-04-06 09:45:00,139.18,139.95,139.11,139.16,27495.0,126.846,127.5477,126.7822,126.8277,27495.0
2022-04-06 09:50:00,139.24,139.86,139.13,139.43,12804.0,126.9006,127.4657,126.8004,127.0738,12804.0
2022-04-06 09:55:00,139.37,139.57,139.14,139.39,10953.0,127.0191,127.2014,126.8095,127.0373,10953.0
2022-04-06 10:00:00,139.32,139.67,139.3,139.45,17984.0,126.9735,127.2925,126.9553,127.092,17984.0
2022-04-06 10:05:00,139.44,139.49,138.95,139.0,12872.0,127.0829,127.1285,126.6363,126.6819,12872.0
2022-04-06 10:10:00,138.99,139.45,138.98,139.45,9645.0,126.6728,127.092,126.6637,127.092,9645.0
2022-04-06 10:15:00,139.57,139.74,139.35,139.57,12245.0,127.2014,127.3563,127.0009,127.2014,12245.0
2022-04-06 10:20:00,139.56,139.89,139.54,139.84,14361.0,127.1923,127.493,127.174,127.4475,14361.0
2022-04-06 10:25:00,139.9,139.98,139.64,139.64,14153.0,127.5021,127.5751,127.2652,127.2652,14153.0
2022-04-06 10:30:00,139.56,139.56,139.21,139.51,10011.0,127.1923,127.1923,126.8733,127.1467,10011.0
2022-04-06 10:35:00,139.55,139.7,139.29,139.65,12717.0,127.1832,127.3199,126.9462,127.2743,12717.0
2022-04-06 10:40:00,139.62,139.71,139.32,139.34,7480.0,127.247,127.329,126.9735,126.9918,7480.0
2022-04-06 10:45:00,139.36,139.5,139.27,139.43,11133.0,127.01,127.1376,126.928,127.0738,11133.0
2022-04-06 10:50:00,139.46,139.51,139.18,139.34,21668.0,127.1011,127.1467,126.846,126.9918,21668.0
2022-04-06 10:55:00,139.36,139.4,139.27,139.39,11174.0,127.01,127.0465,126.928,127.0373,11174.0
2022-04-06 11:00:00,139.39,139.56,139.26,139.54,11189.0,127.0373,127.1923,126.9189,127.174,11189.0
2022-04-06 11:05:00,139.65,139.65,139.36,139.63,22045.0,127.2743,127.2743,127.01,127.2561,22045.0
2022-04-06 11:10:00,139.69,139.85,139.6,139.78,9004.0,127.3108,127.4566,127.2287,127.3928,9004.0
2022-04-06 11:15:00,139.81,139.85,139.6,139.76,19483.0,127.4201,127.4566,127.2287,127.3746,19483.0
2022-04-06 11:20:00,139.78,140.17,139.75,140.01,7906.0,127.3928,127.7482,127.3654,127.6024,7906.0
2022-04-06 11:25:00,139.97,140.34,139.84,140.31,12187.0,127.5659,127.9032,127.4475,127.8758,12187.0
2022-04-06 11:30:00,140.33,140.5,140.16,140.19,77153.0,127.894,128.049,127.7391,127.7664,77153.0
2022-04-06 11:35:00,140.23,140.63,140.23,140.58,10232.0,127.8029,128.1675,127.8029,128.1219,10232.0
2022-04-06 11:40:00,140.6,140.78,140.58,140.61,9784.0,128.1401,128.3042,128.1219,128.1492,9784.0
2022-04-06 11:45:00,140.69,141.01,140.62,140.99,10945.0,128.2221,128.5138,128.1583,128.4955,10945.0
2022-04-06 11:50:00,141.01,141.08,140.86,140.86,9963.0,128.5138,128.5776,128.3771,128.3771,9963.0
2022-04-06 11:55:00,140.84,140.86,140.67,140.72,11606.0,128.3588,128.3771,128.2039,128.2495,11606.0
2022-04-06 12:00:00,140.77,140.77,140.48,140.48,7770.0,128.295,128.295,128.0307,128.0307,7770.0
2022-04-06 12:05:00,140.5,140.57,140.46,140.49,7498.0,128.049,128.1128,128.0125,128.0399,7498.0
2022-04-06 12:10:00,140.52,140.53,140.27,140.33,7003.0,128.0672,128.0763,127.8394,127.894,7003.0
2022-04-06 12:15:00,140.32,140.54,140.31,140.5,7547.0,127.8849,128.0854,127.8758,128.049,7547.0
2022-04-06 12:20:00,140.46,140.59,140.39,140.49,13318.0,128.0125,128.131,127.9487,128.0399,13318.0
2022-04-06 12:25:00,140.49,140.53,140.45,140.53,2825.0,128.0399,128.0763,128.0034,128.0763,2825.0
2022-04-06 12:30:00,140.54,140.72,140.46,140.5,71401.0,128.0854,128.2495,128.0125,128.049,71401.0
2022-04-06 12:35:00,140.44,140.78,140.44,140.74,9054.0,127.9943,128.3042,127.9943,128.2677,9054.0
2022-04-06 12:40:00,140.75,141.06,140.7,141.06,5622.0,128.2768,128.5593,128.2312,128.5593,5622.0
2022-04-06 12:45:00,141.06,141.09,140.82,140.86,7667.0,128.5593,128.5867,128.3406,128.3771,7667.0
2022-04-06 12:50:00,140.86,140.92,140.69,140.86,9962.0,128.3771,128.4318,128.2221,128.3771,9962.0
2022-04-06 12:55:00,140.82,141.11,140.79,141.11,5253.0,128.3406,128.6049,128.3133,128.6049,5253.0
2022-04-06 13:00:00,141.15,141.15,140.96,141.11,8744.0,128.6414,128.6414,128.4682,128.6049,8744.0
2022-04-06 13:05:00,141.12,141.29,141.12,141.28,8263.0,128.614,128.769,128.614,128.7599,8263.0
2022-04-06 13:10:00,141.28,141.32,140.91,140.91,12363.0,128.7599,128.7963,128.4226,128.4226,12363.0
2022-04-06 13:15:00,140.92,140.96,140.33,140.36,12325.0,128.4318,128.4682,127.894,127.9214,12325.0
2022-04-06 13:20:00,140.36,140.51,140.26,140.45,8432.0,127.9214,128.0581,127.8302,128.0034,8432.0
2022-04-06 13:25:00,140.49,140.9,140.44,140.59,19235.0,128.0399,128.4135,127.9943,128.131,19235.0
2022-04-06 13:30:00,140.62,140.9,140.56,140.86,6352.0,128.1583,128.4135,128.1037,128.3771,6352.0
2022-04-06 13:35:00,140.87,141.21,140.79,141.13,12268.0,128.3862,128.6961,128.3133,128.6231,12268.0
2022-04-06 13:40:00,141.13,141.16,140.95,141.03,13227.0,128.6231,128.6505,128.4591,128.532,13227.0
2022-04-06 13:45:00,141.06,141.15,140.89,140.92,16969.0,128.5593,128.6414,128.4044,128.4318,16969.0
2022-04-06 13:50:00,140.92,141.03,140.84,141.0,16854.0,128.4318,128.532,128.3588,128.5047,16854.0
2022-04-06 13:55:00,141.03,141.09,140.81,140.81,21698.0,128.532,128.5867,128.3315,128.3315,21698.0
2022-04-06 14:00:00,140.81,141.16,140.48,140.78,46387.0,128.3315,128.6505,128.0307,128.3042,46387.0
2022-04-06 14:05:00,140.75,140.76,140.06,140.13,11654.0,128.2768,128.2859,127.648,127.7118,11654.0
2022-04-06 14:10:00,140.13,140.26,140.04,140.08,6444.0,127.7118,127.8302,127.6297,127.6662,6444.0
2022-04-06 14:15:00,140.01,140.1,139.79,140.09,20556.0,127.6024,127.6844,127.4019,127.6753,20556.0
2022-04-06 14:20:00,140.15,140.56,140.13,140.5,12467.0,127.73,128.1037,127.7118,128.049,12467.0
2022-04-06 14:25:00,140.5,140.7,140.24,140.34,12108.0,128.049,128.2312,127.812,127.9032,12108.0
2022-04-06 14:30:00,140.39,140.79,140.33,140.79,10341.0,127.9487,128.3133,127.894,128.3133,10341.0
2022-04-06 14:35:00,140.78,140.89,140.43,140.62,17159.0,128.3042,128.4044,127.9852,128.1583,17159.0
2022-04-06 14:40:00,140.6,140.94,140.5,140.87,23547.0,128.1401,128.45,128.049,128.3862,23547.0
2022-04-06 14:45:00,140.92,141.04,140.77,140.78,22263.0,128.4318,128.5411,128.295,128.3042,22263.0
2022-04-06 14:50:00,140.93,141.4,140.79,141.4,16571.0,128.4409,128.8692,128.3133,128.8692,16571.0
2022-04-06 14:55:00,141.5,141.85,141.5,141.72,16814.0,128.9604,129.2793,128.9604,129.1609,16814.0
2022-04-06 15:00:00,141.76,141.92,141.67,141.84,14881.0,129.1973,129.3431,129.1153,129.2702,14881.0
2022-04-06 15:05:00,141.85,141.86,141.39,141.4,12231.0,129.2793,129.2885,128.8601,128.8692,12231.0
2022-04-06 15:10:00,141.42,141.54,141.22,141.4,12716.0,128.8874,128.9968,128.7052,128.8692,12716.0
2022-04-06 15:15:00,141.38,141.54,141.26,141.44,13552.0,128.851,128.9968,128.7416,128.9057,13552.0
2022-04-06 15:20:00,141.37,141.37,141.01,141.09,8453.0,128.8419,128.8419,128.5138,128.5867,8453.0
2022-04-06 15:25:00,141.12,141.18,140.87,140.94,23549.0,128.614,128.6687,128.3862,128.45,23549.0
2022-04-06 15:30:00,140.93,141.0,140.68,140.87,14397.0,128.4409,128.5047,128.213,128.3862,14397.0
2022-04-06 15:35:00,140.89,141.29,140.87,141.29,16971.0,128.4044,128.769,128.3862,128.769,16971.0
2022-04-06 15:40:00,141.29,141.55,141.27,141.46,28173.0,128.769,129.0059,128.7507,128.9239,28173.0
2022-04-06 15:45:00,141.44,141.79,141.43,141.68,31016.0,128.9057,129.2247,128.8966,129.1244,31016.0
2022-04-06 15:50:00,141.69,141.85,141.55,141.6,48607.0,129.1335,129.2793,129.0059,129.0515,48607.0
2022-04-06 15:55:00,141.63,141.74,141.18,141.19,158961.0,129.0788,129.1791,128.6687,128.6778,158961.0
2022-04-07 09:30:00,140.37,141.31,139.86,140.28,59892.0,127.9305,128.7872,127.4657,127.8485,59892.0
2022-04-07 09:35:00,140.28,140.51,139.89,140.13,34558.0,127.8485,128.0581,127.493,127.7118,34558.0
2022-04-07 09:40:00,140.23,141.55,140.2,141.4,68703.0,127.8029,129.0059,127.7756,128.8692,68703.0
2022-04-07 09:45:00,141.4,141.59,140.39,140.43,21180.0,128.8692,129.0424,127.9487,127.9852,21180.0
2022-04-07 09:50:00,140.34,140.88,140.24,140.84,18663.0,127.9032,128.3953,127.812,128.3588,18663.0
2022-04-07 09:55:00,140.88,140.98,140.34,140.45,25774.0,128.3953,128.4864,127.9032,128.0034,25774.0
2022-04-07 10:00:00,140.46,140.9,140.26,140.28,18819.0,128.0125,128.4135,127.8302,127.8485,18819.0
2022-04-07 10:05:00,140.27,140.4,140.06,140.2,17294.0,127.8394,127.9578,127.648,127.7756,17294.0
2022-04-07 10:10:00,140.11,140.35,140.0,140.35,18864.0,127.6935,127.9123,127.5933,127.9123,18864.0
2022-04-07 10:15:00,140.31,140.46,140.1,140.16,10878.0,127.8758,128.0125,127.6844,127.7391,10878.0
2022-04-07 10:20:00,140.13,140.17,139.97,139.99,13942.0,127.7118,127.7482,127.5659,127.5842,13942.0
2022-04-07 10:25:00,140.05,140.34,139.94,139.94,19359.0,127.6389,127.9032,127.5386,127.5386,19359.0
2022-04-07 10:30:00,139.88,140.3,139.88,140.06,14489.0,127.4839,127.8667,127.4839,127.648,14489.0
2022-04-07 10:35:00,140.1,140.29,139.98,139.99,16469.0,127.6844,127.8576,127.5751,127.5842,16469.0
2022-04-07 10:40:00,139.98,140.0,139.68,140.0,53336.0,127.5751,127.5933,127.3016,127.5933,53336.0
2022-04-07 10:45:00,139.93,140.25,139.92,140.19,28805.0,127.5295,127.8211,127.5204,127.7664,28805.0
2022-04-07 10:50:00,140.22,140.25,139.95,139.96,8704.0,127.7938,127.8211,127.5477,127.5568,8704.0
2022-04-07 10:55:00,139.97,140.29,139.97,140.24,9754.0,127.5659,127.8576,127.5659,127.812,9754.0
2022-04-07 11:00:00,140.33,140.46,140.13,140.29,55131.0,127.894,128.0125,127.7118,127.8576,55131.0
2022-04-07 11:05:00,140.26,140.31,140.02,140.15,14887.0,127.8302,127.8758,127.6115,127.73,14887.0
2022-04-07 11:10:00,140.15,140.24,140.13,140.13,5773.0,127.73,127.812,127.7118,127.7118,5773.0
2022-04-07 11:15:00,140.09,140.12,139.94,140.05,16084.0,127.6753,127.7026,127.5386,127.6389,16084.0
2022-04-07 11:20:00,140.03,140.19,140.01,140.14,21476.0,127.6206,127.7664,127.6024,127.7209,21476.0
2022-04-07 11:25:00,140.13,140.15,139.78,139.95,8314.0,127.7118,127.73,127.3928,127.5477,8314.0
2022-04-07 11:30:00,139.95,140.0,139.82,139.82,8177.0,127.5477,127.5933,127.4292,127.4292,8177.0
2022-04-07 11:35:00,139.83,140.0,139.83,139.85,9940.0,127.4383,127.5933,127.4383,127.4566,9940.0
2022-04-07 11:40:00,139.87,139.88,139.68,139.82,10132.0,127.4748,127.4839,127.3016,127.4292,10132.0
2022-04-07 11:45:00,139.82,140.0,139.77,139.8,23075.0,127.4292,127.5933,127.3837,127.411,23075.0
2022-04-07 11:50:00,139.78,139.81,139.46,139.59,10950.0,127.3928,127.4201,127.1011,127.2196,10950.0
2022-04-07 11:55:00,139.58,139.74,139.49,139.59,19797.0,127.2105,127.3563,127.1285,127.2196,19797.0
2022-04-07 12:00:00,139.58,139.9,139.58,139.71,20836.0,127.2105,127.5021,127.2105,127.329,20836.0
2022-04-07 12:05:00,139.69,139.76,139.56,139.76,35606.0,127.3108,127.3746,127.1923,127.3746,35606.0
2022-04-07 12:10:00,139.72,139.87,139.57,139.7,20630.0,127.3381,127.4748,127.2014,127.3199,20630.0
2022-04-07 12:15:00,139.68,139.7,139.5,139.58,34788.0,127.3016,127.3199,127.1376,127.2105,34788.0
2022-04-07 12:20:00,139.56,139.64,139.52,139.63,10350.0,127.1923,127.2652,127.1558,127.2561,10350.0
2022-04-07 12:25:00,139.59,139.61,139.3,139.38,4974.0,127.2196,127.2378,126.9553,127.0282,4974.0
2022-04-07 12:30:00,139.39,139.6,139.38,139.57,8690.0,127.0373,127.2287,127.0282,127.2014,8690.0
2022-04-07 12:35:00,139.57,139.71,139.5,139.58,26484.0,127.2014,127.329,127.1376,127.2105,26484.0
2022-04-07 12:40:00,139.57,139.94,139.57,139.81,23151.0,127.2014,127.5386,127.2014,127.4201,23151.0
2022-04-07 12:45:00,139.81,139.81,139.38,139.38,19944.0,127.4201,127.4201,127.0282,127.0282,19944.0
2022-04-07 12:50:00,139.39,139.62,139.38,139.54,12974.0,127.0373,127.247,127.0282,127.174,12974.0
2022-04-07 12:55:00,139.53,139.55,139.43,139.55,7133.0,127.1649,127.1832,127.0738,127.1832,7133.0
2022-04-07 13:00:00,139.58,139.87,139.54,139.67,10798.0,127.2105,127.4748,127.174,127.2925,10798.0
2022-04-07 13:05:00,139.7,139.83,139.62,139.81,28759.0,127.3199,127.4383,127.247,127.4201,28759.0
2022-04-07 13:10:00,139.83,140.09,139.76,139.79,110543.0,127.4383,127.6753,127.3746,127.4019,110543.0
2022-04-07 13:15:00,139.75,139.96,139.71,139.96,60249.0,127.3654,127.5568,127.329,127.5568,60249.0
2022-04-07 13:20:00,139.95,140.07,139.84,139.99,79422.0,127.5477,127.6571,127.4475,127.5842,79422.0
2022-04-07 13:25:00,139.97,140.06,139.83,139.89,68494.0,127.5659,127.648,127.4383,127.493,68494.0
2022-04-07 13:30:00,139.89,139.89,139.69,139.77,15268.0,127.493,127.493,127.3108,127.3837,15268.0
2022-04-07 13:35:00,139.8,139.84,139.65,139.67,26944.0,127.411,127.4475,127.2743,127.2925,26944.0
2022-04-07 13:40:00,139.65,139.88,139.62,139.69,33996.0,127.2743,127.4839,127.247,127.3108,33996.0
2022-04-07 13:45:00,139.63,139.76,139.62,139.71,22021.0,127.2561,127.3746,127.247,127.329,22021.0
2022-04-07 13:50:00,139.69,139.88,139.69,139.82,12394.0,127.3108,127.4839,127.3108,127.4292,12394.0
2022-04-07 13:55:00,139.83,140.0,139.8,139.97,43167.0,127.4383,127.5933,127.411,127.5659,43167.0
2022-04-07 14:00:00,139.95,140.04,139.88,139.93,74058.0,127.5477,127.6297,127.4839,127.5295,74058.0
2022-04-07 14:05:00,139.92,139.94,139.75,139.89,44614.0,127.5204,127.5386,127.3654,127.493,44614.0
2022-04-07 14:10:00,139.87,139.95,139.72,139.89,34278.0,127.4748,127.5477,127.3381,127.493,34278.0
2022-04-07 14:15:00,139.9,139.95,139.76,139.87,32179.0,127.5021,127.5477,127.3746,127.4748,32179.0
2022-04-07 14:20:00,139.87,140.11,139.87,140.11,18376.0,127.4748,127.6935,127.4748,127.6935,18376.0
2022-04-07 14:25:00,140.16,140.44,140.16,140.18,19434.0,127.7391,127.9943,127.7391,127.7573,19434.0
2022-04-07 14:30:00,140.14,140.17,140.04,140.15,6510.0,127.7209,127.7482,127.6297,127.73,6510.0
2022-04-07 14:35:00,140.16,140.16,139.95,139.97,11779.0,127.7391,127.7391,127.5477,127.5659,11779.0
2022-04-07 14:40:00,139.98,140.03,139.84,140.03,40597.0,127.5751,127.6206,127.4475,127.6206,40597.0
2022-04-07 14:45:00,140.03,140.15,139.88,139.92,48156.0,127.6206,127.73,127.4839,127.5204,48156.0
2022-04-07 14:50:00,139.93,140.27,139.87,140.24,20510.0,127.5295,127.8394,127.4748,127.812,20510.0
2022-04-07 14:55:00,140.25,140.5,140.23,140.46,35386.0,127.8211,128.049,127.8029,128.0125,35386.0
2022-04-07 15:00:00,140.47,140.56,140.33,140.39,42667.0,128.0216,128.1037,127.894,127.9487,42667.0
2022-04-07 15:05:00,140.39,140.42,140.25,140.32,15951.0,127.9487,127.9761,127.8211,127.8849,15951.0
2022-04-07 15:10:00,140.29,140.4,140.23,140.33,16264.0,127.8576,127.9578,127.8029,127.894,16264.0
2022-04-07 15:15:00,140.31,140.43,140.31,140.34,18369.0,127.8758,127.9852,127.8758,127.9032,18369.0
2022-04-07 15:20:00,140.32,140.41,140.18,140.41,26837.0,127.8849,127.9669,127.7573,127.9669,26837.0
2022-04-07 15:25:00,140.43,140.58,140.04,140.08,45645.0,127.9852,128.1219,127.6297,127.6662,45645.0
2022-04-07 15:30:00,140.08,140.5,140.07,140.5,19117.0,127.6662,128.049,127.6571,128.049,19117.0
2022-04-07 15:35:00,140.47,140.54,140.39,140.53,11164.0,128.0216,128.0854,127.9487,128.0763,11164.0
2022-04-07 15:40:00,140.53,140.64,140.47,140.64,11445.0,128.0763,128.1766,128.0216,128.1766,11445.0
2022-04-07 15:45:00,140.61,140.73,140.32,140.34,28109.0,128.1492,128.2586,127.8849,127.9032,28109.0
2022-04-07 15:50:00,140.34,140.35,139.98,140.0,68014.0,127.9032,127.9123,127.5751,127.5933,68014.0
2022-04-07 15:55:00,139.98,140.01,139.76,139.78,149993.0,127.5751,127.6024,127.3746,127.3928,149993.0
2022-04-08 09:30:00,139.02,140.38,138.4,140.08,83744.0,126.7001,127.9396,126.1351,127.6662,83744.0
2022-04-08 09:35:00,140.18,140.22,139.82,140.07,7499.0,127.7573,127.7938,127.4292,127.6571,7499.0
2022-04-08 09:40:00,139.92,140.0,139.39,139.43,7480.0,127.5204,127.5933,127.0373,127.0738,7480.0
2022-04-08 09:45:00,139.36,139.57,139.19,139.55,14085.0,127.01,127.2014,126.8551,127.1832,14085.0
2022-04-08 09:50:00,139.48,139.55,138.89,139.11,27137.0,127.1194,127.1832,126.5817,126.7822,27137.0
2022-04-08 09:55:00,139.14,139.48,139.07,139.15,11623.0,126.8095,127.1194,126.7457,126.8186,11623.0
2022-04-08 10:00:00,139.14,140.17,139.13,140.01,12292.0,126.8095,127.7482,126.8004,127.6024,12292.0
2022-04-08 10:05:00,139.88,140.26,139.82,140.13,10050.0,127.4839,127.8302,127.4292,127.7118,10050.0
2022-04-08 10:10:00,140.08,140.23,139.59,139.83,17663.0,127.6662,127.8029,127.2196,127.4383,17663.0
2022-04-08 10:15:00,139.82,140.02,139.75,140.02,18504.0,127.4292,127.6115,127.3654,127.6115,18504.0
2022-04-08 10:20:00,139.97,140.0,139.73,139.82,13920.0,127.5659,127.5933,127.3472,127.4292,13920.0
2022-04-08 10:25:00,139.81,139.86,139.39,139.58,13532.0,127.4201,127.4657,127.0373,127.2105,13532.0
2022-04-08 10:30:00,139.64,140.23,139.55,140.19,24311.0,127.2652,127.8029,127.1832,127.7664,24311.0
2022-04-08 10:35:00,140.19,140.33,140.06,140.18,8211.0,127.7664,127.894,127.648,127.7573,8211.0
2022-04-08 10:40:00,140.19,140.49,140.19,140.41,7458.0,127.7664,128.0399,127.7664,127.9669,7458.0
2022-04-08 10:45:00,140.33,140.76,140.3,140.68,11567.0,127.894,128.2859,127.8667,128.213,11567.0
2022-04-08 10:50:00,140.67,140.76,140.52,140.62,18086.0,128.2039,128.2859,128.0672,128.1583,18086.0
2022-04-08 10:55:00,140.62,140.62,140.12,140.3,26088.0,128.1583,128.1583,127.7026,127.8667,26088.0
2022-04-08 11:00:00,140.28,140.35,140.16,140.23,43026.0,127.8485,127.9123,127.7391,127.8029,43026.0
2022-04-08 11:05:00,140.21,140.43,140.18,140.38,59732.0,127.7847,127.9852,127.7573,127.9396,59732.0
2022-04-08 11:10:00,140.4,140.66,140.35,140.37,56202.0,127.9578,128.1948,127.9123,127.9305,56202.0
2022-04-08 11:15:00,140.41,140.69,140.4,140.64,29850.0,127.9669,128.2221,127.9578,128.1766,29850.0
2022-04-08 11:20:00,140.64,140.64,140.48,140.52,14172.0,128.1766,128.1766,128.0307,128.0672,14172.0
2022-04-08 11:25:00,140.5,140.6,140.44,140.57,12782.0,128.049,128.1401,127.9943,128.1128,12782.0
2022-04-08 11:30:00,140.58,140.66,140.38,140.41,34727.0,128.1219,128.1948,127.9396,127.9669,34727.0
2022-04-08 11:35:00,140.41,140.42,140.0,140.05,10240.0,127.9669,127.9761,127.5933,127.6389,10240.0
2022-04-08 11:40:00,140.05,140.24,140.05,140.17,14639.0,127.6389,127.812,127.6389,127.7482,14639.0
2022-04-08 11:45:00,140.14,140.33,140.1,140.12,14194.0,127.7209,127.894,127.6844,127.7026,14194.0
2022-04-08 11:50:00,140.04,140.37,140.0,140.27,23633.0,127.6297,127.9305,127.5933,127.8394,23633.0
2022-04-08 11:55:00,140.25,140.34,140.19,140.2,10962.0,127.8211,127.9032,127.7664,127.7756,10962.0
2022-04-08 12:00:00,140.22,140.63,140.15,140.63,11243.0,127.7938,128.1675,127.73,128.1675,11243.0
2022-04-08 12:05:00,140.63,140.89,140.63,140.8,7666.0,128.1675,128.4044,128.1675,128.3224,7666.0
2022-04-08 12:10:00,140.84,140.9,140.55,140.68,30964.0,128.3588,128.4135,128.0945,128.213,30964.0
2022-04-08 12:15:00,140.66,140.66,140.44,140.53,24997.0,128.1948,128.1948,127.9943,128.0763,24997.0
2022-04-08 12:20:00,140.51,140.65,140.36,140.36,24232.0,128.0581,128.1857,127.9214,127.9214,24232.0
2022-04-08 12:25:00,140.36,140.49,140.33,140.38,53930.0,127.9214,128.0399,127.894,127.9396,53930.0
2022-04-08 12:30:00,140.38,140.42,140.12,140.29,29624.0,127.9396,127.9761,127.7026,127.8576,29624.0
2022-04-08 12:35:00,140.27,140.4,140.22,140.36,62136.0,127.8394,127.9578,127.7938,127.9214,62136.0
2022-04-08 12:40:00,140.32,140.43,140.22,140.35,43223.0,127.8849,127.9852,127.7938,127.9123,43223.0
2022-04-08 12:45:00,140.37,140.4,140.05,140.05,56061.0,127.9305,127.9578,127.6389,127.6389,56061.0
2022-04-08 12:50:00,140.05,140.49,140.01,140.44,64717.0,127.6389,128.0399,127.6024,127.9943,64717.0
2022-04-08 12:55:00,140.44,140.72,140.43,140.63,5440.0,127.9943,128.2495,127.9852,128.1675,5440.0
2022-04-08 13:00:00,140.64,140.65,140.49,140.49,2177.0,128.1766,128.1857,128.0399,128.0399,2177.0
2022-04-08 13:05:00,140.4,140.62,140.4,140.61,4756.0,127.9578,128.1583,127.9578,128.1492,4756.0
2022-04-08 13:10:00,140.59,140.59,140.38,140.4,3462.0,128.131,128.131,127.9396,127.9578,3462.0
2022-04-08 13:15:00,140.4,140.44,140.35,140.43,4757.0,127.9578,127.9943,127.9123,127.9852,4757.0
2022-04-08 13:20:00,140.41,140.45,140.3,140.31,12362.0,127.9669,128.0034,127.8667,127.8758,12362.0
2022-04-08 13:25:00,140.33,140.34,140.21,140.25,12833.0,127.894,127.9032,127.7847,127.8211,12833.0
2022-04-08 13:30:00,140.25,140.26,140.11,140.18,6006.0,127.8211,127.8302,127.6935,127.7573,6006.0
2022-04-08 13:35:00,140.19,140.2,139.96,140.0,53001.0,127.7664,127.7756,127.5568,127.5933,53001.0
2022-04-08 13:40:00,139.99,140.07,139.89,140.04,15871.0,127.5842,127.6571,127.493,127.6297,15871.0
2022-04-08 13:45:00,139.97,140.09,139.95,140.01,22642.0,127.5659,127.6753,127.5477,127.6024,22642.0
2022-04-08 13:50:00,140.0,140.11,139.99,140.03,13602.0,127.5933,127.6935,127.5842,127.6206,13602.0
2022-04-08 13:55:00,140.04,140.1,139.91,139.93,70633.0,127.6297,127.6844,127.5113,127.5295,70633.0
2022-04-08 14:00:00,139.91,140.16,139.9,139.97,21202.0,127.5113,127.7391,127.5021,127.5659,21202.0
2022-04-08 14:05:00,139.94,139.95,139.74,139.95,19427.0,127.5386,127.5477,127.3563,127.5477,19427.0
2022-04-08 14:10:00,139.95,140.17,139.93,140.14,5629.0,127.5477,127.7482,127.5295,127.7209,5629.0
2022-04-08 14:15:00,140.18,140.29,140.13,140.14,2994.0,127.7573,127.8576,127.7118,127.7209,2994.0
2022-04-08 14:20:00,140.16,140.31,139.92,140.09,9497.0,127.7391,127.8758,127.5204,127.6753,9497.0
2022-04-08 14:25:00,139.99,139.99,139.74,139.84,3372.0,127.5842,127.5842,127.3563,127.4475,3372.0
2022-04-08 14:30:00,139.81,139.84,139.71,139.75,7106.0,127.4201,127.4475,127.329,127.3654,7106.0
2022-04-08 14:35:00,139.77,139.87,139.72,139.87,4911.0,127.3837,127.4748,127.3381,127.4748,4911.0
2022-04-08 14:40:00,139.85,139.95,139.82,139.85,5628.0,127.4566,127.5477,127.4292,127.4566,5628.0
2022-04-08 14:45:00,139.83,139.97,139.82,139.93,3102.0,127.4383,127.5659,127.4292,127.5295,3102.0
2022-04-08 14:50:00,139.93,140.11,139.92,140.08,6441.0,127.5295,127.6935,127.5204,127.6662,6441.0
2022-04-08 14:55:00,140.05,140.09,139.91,139.98,2200.0,127.6389,127.6753,127.5113,127.5751,2200.0
2022-04-08 15:00:00,139.99,140.06,139.94,140.02,4296.0,127.5842,127.648,127.5386,127.6115,4296.0
2022-04-08 15:05:00,140.02,140.09,139.83,139.87,8783.0,127.6115,127.6753,127.4383,127.4748,8783.0
2022-04-08 15:10:00,139.88,140.08,139.84,139.96,5528.0,127.4839,127.6662,127.4475,127.5568,5528.0
2022-04-08 15:15:00,139.93,140.13,139.88,139.88,4485.0,127.5295,127.7118,127.4839,127.4839,4485.0
2022-04-08 15:20:00,139.9,139.95,139.85,139.9,3582.0,127.5021,127.5477,127.4566,127.5021,3582.0
2022-04-08 15:25:00,139.94,140.0,139.86,139.94,5361.0,127.5386,127.5933,127.4657,127.5386,5361.0
2022-04-08 15:30:00,140.01,140.16,139.85,139.85,4557.0,127.6024,127.7391,127.4566,127.4566,4557.0
2022-04-08 15:35:00,139.84,139.85,139.71,139.72,5531.0,127.4475,127.4566,127.329,127.3381,5531.0
2022-04-08 15:40:00,139.69,139.76,139.61,139.75,7639.0,127.3108,127.3746,127.2378,127.3654,7639.0
2022-04-08 15:45:00,139.73,139.84,139.48,139.48,8984.0,127.3472,127.4475,127.1194,127.1194,8984.0
2022-04-08 15:50:00,139.54,139.54,139.19,139.31,23691.0,127.174,127.174,126.8551,126.9644,23691.0
2022-04-08 15:55:00,139.24,139.33,139.05,139.29,70176.0,126.9006,126.9827,126.7275,126.9462,70176.0
2022-04-11 09:30:00,139.7,139.7,139.22,139.23,36721.0,127.3199,127.3199,126.8824,126.8915,36721.0
2022-04-11 09:35:00,139.28,139.87,139.02,139.04,18307.0,126.9371,127.4748,126.7001,126.7184,18307.0
2022-04-11 09:40:00,138.92,138.93,138.36,138.43,9025.0,126.609,126.6181,126.0986,126.1624,9025.0
2022-04-11 09:45:00,138.36,138.51,137.73,137.73,7881.0,126.0986,126.2353,125.5244,125.5244,7881.0
2022-04-11 09:50:00,137.77,138.19,137.76,138.14,10753.0,125.5609,125.9437,125.5518,125.8981,10753.0
2022-04-11 09:55:00,138.12,138.12,137.65,137.66,5530.0,125.8799,125.8799,125.4515,125.4607,5530.0
2022-04-11 10:00:00,137.6,137.86,137.51,137.58,8962.0,125.406,125.6429,125.3239,125.3877,8962.0
2022-04-11 10:05:00,137.56,137.82,137.52,137.7,13564.0,125.3695,125.6065,125.3331,125.4971,13564.0
2022-04-11 10:10:00,137.66,137.81,137.58,137.74,7238.0,125.4607,125.5974,125.3877,125.5336,7238.0
2022-04-11 10:15:00,137.71,138.3,137.67,138.24,9597.0,125.5062,126.0439,125.4698,125.9893,9597.0
2022-04-11 10:20:00,138.2,138.2,137.76,137.77,9254.0,125.9528,125.9528,125.5518,125.5609,9254.0
2022-04-11 10:25:00,137.8,137.8,137.22,137.42,9752.0,125.5882,125.5882,125.0596,125.2419,9752.0
2022-04-11 10:30:00,137.39,137.46,137.19,137.23,6107.0,125.2146,125.2784,125.0323,125.0688,6107.0
2022-04-11 10:35:00,137.21,137.49,137.19,137.49,4013.0,125.0505,125.3057,125.0323,125.3057,4013.0
2022-04-11 10:40:00,137.4,137.53,137.39,137.52,5263.0,125.2237,125.3422,125.2146,125.3331,5263.0
2022-04-11 10:45:00,137.5,137.95,137.5,137.92,7629.0,125.3148,125.725,125.3148,125.6976,7629.0
2022-04-11 10:50:00,137.85,138.13,137.85,137.97,6099.0,125.6338,125.889,125.6338,125.7432,6099.0
2022-04-11 10:55:00,137.9,137.9,137.72,137.84,3515.0,125.6794,125.6794,125.5153,125.6247,3515.0
2022-04-11 11:00:00,137.81,138.04,137.81,137.96,4434.0,125.5974,125.807,125.5974,125.7341,4434.0
2022-04-11 11:05:00,137.99,138.15,137.98,138.06,4212.0,125.7614,125.9072,125.7523,125.8252,4212.0
2022-04-11 11:10:00,138.05,138.05,137.66,137.75,6292.0,125.8161,125.8161,125.4607,125.5427,6292.0
2022-04-11 11:15:00,137.78,137.81,137.51,137.57,13175.0,125.57,125.5974,125.3239,125.3786,13175.0
2022-04-11 11:20:00,137.67,137.84,137.51,137.83,5761.0,125.4698,125.6247,125.3239,125.6156,5761.0
2022-04-11 11:25:00,137.81,137.83,137.67,137.74,5124.0,125.5974,125.6156,125.4698,125.5336,5124.0
2022-04-11 11:30:00,137.68,137.74,137.42,137.61,11960.0,125.4789,125.5336,125.2419,125.4151,11960.0
2022-04-11 11:35:00,137.64,137.66,137.44,137.44,6109.0,125.4424,125.4607,125.2601,125.2601,6109.0
2022-04-11 11:40:00,137.5,137.53,137.33,137.37,8471.0,125.3148,125.3422,125.1599,125.1964,8471.0
2022-04-11 11:45:00,137.41,137.44,137.29,137.32,4937.0,125.2328,125.2601,125.1234,125.1508,4937.0
2022-04-11 11:50:00,137.32,137.55,137.27,137.55,11564.0,125.1508,125.3604,125.1052,125.3604,11564.0
2022-04-11 11:55:00,137.55,137.61,137.29,137.42,6000.0,125.3604,125.4151,125.1234,125.2419,6000.0
2022-04-11 12:00:00,137.4,137.5,137.4,137.44,4487.0,125.2237,125.3148,125.2237,125.2601,4487.0
2022-04-11 12:05:00,137.46,137.7,137.46,137.7,5006.0,125.2784,125.4971,125.2784,125.4971,5006.0
2022-04-11 12:10:00,137.74,137.94,137.64,137.87,4689.0,125.5336,125.7158,125.4424,125.652,4689.0
2022-04-11 12:15:00,137.9,137.97,137.85,137.91,5026.0,125.6794,125.7432,125.6338,125.6885,5026.0
2022-04-11 12:20:00,137.9,137.98,137.9,137.95,5784.0,125.6794,125.7523,125.6794,125.725,5784.0
2022-04-11 12:25:00,137.94,138.02,137.9,137.94,3368.0,125.7158,125.7887,125.6794,125.7158,3368.0
2022-04-11 12:30:00,137.94,137.95,137.82,137.82,3257.0,125.7158,125.725,125.6065,125.6065,3257.0
2022-04-11 12:35:00,137.85,138.07,137.85,138.06,6050.0,125.6338,125.8343,125.6338,125.8252,6050.0
2022-04-11 12:40:00,138.02,138.09,137.95,137.97,4335.0,125.7887,125.8525,125.725,125.7432,4335.0
2022-04-11 12:45:00,137.92,138.06,137.92,138.04,4829.0,125.6976,125.8252,125.6976,125.807,4829.0
2022-04-11 12:50:00,138.04,138.09,137.98,138.0,3690.0,125.807,125.8525,125.7523,125.7705,3690.0
2022-04-11 12:55:00,137.97,138.13,137.96,138.01,6023.0,125.7432,125.889,125.7341,125.7796,6023.0
2022-04-11 13:00:00,138.07,138.29,138.07,138.09,3300.0,125.8343,126.0348,125.8343,125.8525,3300.0
2022-04-11 13:05:00,138.1,138.22,138.08,138.14,2393.0,125.8617,125.971,125.8434,125.8981,2393.0
2022-04-11 13:10:00,138.17,138.27,138.12,138.18,4697.0,125.9255,126.0166,125.8799,125.9346,4697.0
2022-04-11 13:15:00,138.12,138.15,137.97,138.03,2750.0,125.8799,125.9072,125.7432,125.7979,2750.0
2022-04-11 13:20:00,138.03,138.03,137.75,137.75,2172.0,125.7979,125.7979,125.5427,125.5427,2172.0
2022-04-11 13:25:00,137.78,137.82,137.71,137.75,3947.0,125.57,125.6065,125.5062,125.5427,3947.0
2022-04-11 13:30:00,137.77,137.8,137.62,137.7,3426.0,125.5609,125.5882,125.4242,125.4971,3426.0
2022-04-11 13:35:00,137.69,137.71,137.51,137.59,4249.0,125.488,125.5062,125.3239,125.3969,4249.0
2022-04-11 13:40:00,137.67,137.75,137.56,137.56,3352.0,125.4698,125.5427,125.3695,125.3695,3352.0
2022-04-11 13:45:00,137.58,137.63,137.55,137.58,5757.0,125.3877,125.4333,125.3604,125.3877,5757.0
2022-04-11 13:50:00,137.58,137.7,137.55,137.64,8729.0,125.3877,125.4971,125.3604,125.4424,8729.0
2022-04-11 13:55:00,137.65,137.72,137.49,137.61,8076.0,125.4515,125.5153,125.3057,125.4151,8076.0
2022-04-11 14:00:00,137.6,137.6,137.49,137.53,7328.0,125.406,125.406,125.3057,125.3422,7328.0
2022-04-11 14:05:00,137.49,137.69,137.48,137.63,13158.0,125.3057,125.488,125.2966,125.4333,13158.0
2022-04-11 14:10:00,137.59,137.64,137.35,137.36,7448.0,125.3969,125.4424,125.1781,125.1872,7448.0
2022-04-11 14:15:00,137.3,137.38,137.27,137.28,4555.0,125.1326,125.2055,125.1052,125.1143,4555.0
2022-04-11 14:20:00,137.32,137.43,137.3,137.42,15017.0,125.1508,125.251,125.1326,125.2419,15017.0
2022-04-11 14:25:00,137.41,137.49,137.36,137.44,2974.0,125.2328,125.3057,125.1872,125.2601,2974.0
2022-04-11 14:30:00,137.35,137.44,137.28,137.41,4114.0,125.1781,125.2601,125.1143,125.2328,4114.0
2022-04-11 14:35:00,137.4,137.52,137.39,137.52,4300.0,125.2237,125.3331,125.2146,125.3331,4300.0
2022-04-11 14:40:00,137.52,137.56,137.41,137.51,8971.0,125.3331,125.3695,125.2328,125.3239,8971.0
2022-04-11 14:45:00,137.49,137.79,137.48,137.79,23230.0,125.3057,125.5791,125.2966,125.5791,23230.0
2022-04-11 14:50:00,137.79,137.9,137.7,137.71,4689.0,125.5791,125.6794,125.4971,125.5062,4689.0
2022-04-11 14:55:00,137.72,137.84,137.72,137.79,5144.0,125.5153,125.6247,125.5153,125.5791,5144.0
2022-04-11 15:00:00,137.81,137.81,137.53,137.54,12085.0,125.5974,125.5974,125.3422,125.3513,12085.0
2022-04-11 15:05:00,137.52,137.55,137.42,137.54,28808.0,125.3331,125.3604,125.2419,125.3513,28808.0
2022-04-11 15:10:00,137.52,137.55,137.29,137.29,8536.0,125.3331,125.3604,125.1234,125.1234,8536.0
2022-04-11 15:15:00,137.31,137.33,137.23,137.28,9917.0,125.1417,125.1599,125.0688,125.1143,9917.0
2022-04-11 15:20:00,137.26,137.27,137.16,137.17,5390.0,125.0961,125.1052,125.005,125.0141,5390.0
2022-04-11 15:25:00,137.14,137.18,137.01,137.03,10217.0,124.9867,125.0232,124.8683,124.8865,10217.0
2022-04-11 15:30:00,137.04,137.12,136.91,137.0,19416.0,124.8956,124.9685,124.7771,124.8591,19416.0
2022-04-11 15:35:00,136.99,137.09,136.93,137.05,18333.0,124.85,124.9412,124.7953,124.9047,18333.0
2022-04-11 15:40:00,137.06,137.11,136.96,137.04,19990.0,124.9138,124.9594,124.8227,124.8956,19990.0
2022-04-11 15:45:00,137.03,137.03,136.78,136.81,31893.0,124.8865,124.8865,124.6586,124.686,31893.0
2022-04-11 15:50:00,136.83,136.96,136.64,136.68,34119.0,124.7042,124.8227,124.531,124.5675,34119.0
2022-04-11 15:55:00,136.74,136.89,136.69,136.81,89973.0,124.6222,124.7589,124.5766,124.686,89973.0
2022-04-12 09:30:00,138.12,138.61,137.57,138.37,40975.0,125.8799,126.3265,125.3786,126.1077,40975.0
2022-04-12 09:35:00,138.26,138.44,137.83,138.23,10244.0,126.0075,126.1715,125.6156,125.9801,10244.0
2022-04-12 09:40:00,138.13,138.38,138.09,138.3,6787.0,125.889,126.1168,125.8525,126.0439,6787.0
2022-04-12 09:45:00,138.3,138.36,138.11,138.29,14950.0,126.0439,126.0986,125.8708,126.0348,14950.0
2022-04-12 09:50:00,138.28,138.42,138.21,138.34,22474.0,126.0257,126.1533,125.9619,126.0804,22474.0
2022-04-12 09:55:00,138.47,138.52,138.23,138.35,4423.0,126.1989,126.2444,125.9801,126.0895,4423.0
2022-04-12 10:00:00,138.22,138.27,138.07,138.17,7202.0,125.971,126.0166,125.8343,125.9255,7202.0
2022-04-12 10:05:00,138.19,138.22,138.09,138.19,7270.0,125.9437,125.971,125.8525,125.9437,7270.0
2022-04-12 10:10:00,138.2,138.23,138.05,138.15,13785.0,125.9528,125.9801,125.8161,125.9072,13785.0
2022-04-12 10:15:00,138.15,138.26,138.03,138.06,21859.0,125.9072,126.0075,125.7979,125.8252,21859.0
2022-04-12 10:20:00,138.11,138.31,138.08,138.11,13559.0,125.8708,126.053,125.8434,125.8708,13559.0
2022-04-12 10:25:00,137.98,138.1,137.75,137.75,5837.0,125.7523,125.8617,125.5427,125.5427,5837.0
2022-04-12 10:30:00,137.81,137.9,137.68,137.9,5208.0,125.5974,125.6794,125.4789,125.6794,5208.0
2022-04-12 10:35:00,137.92,138.0,137.87,137.97,3782.0,125.6976,125.7705,125.652,125.7432,3782.0
2022-04-12 10:40:00,137.92,138.03,137.87,138.03,6166.0,125.6976,125.7979,125.652,125.7979,6166.0
2022-04-12 10:45:00,138.0,138.13,137.83,137.83,3131.0,125.7705,125.889,125.6156,125.6156,3131.0
2022-04-12 10:50:00,137.83,138.05,137.75,138.03,5549.0,125.6156,125.8161,125.5427,125.7979,5549.0
2022-04-12 10:55:00,138.03,138.09,137.95,138.09,4260.0,125.7979,125.8525,125.725,125.8525,4260.0
2022-04-12 11:00:00,138.06,138.15,137.99,138.0,4889.0,125.8252,125.9072,125.7614,125.7705,4889.0
2022-04-12 11:05:00,138.0,138.12,137.89,137.94,5090.0,125.7705,125.8799,125.6703,125.7158,5090.0
2022-04-12 11:10:00,137.97,138.17,137.92,138.11,13062.0,125.7432,125.9255,125.6976,125.8708,13062.0
2022-04-12 11:15:00,138.13,138.35,138.05,138.3,7464.0,125.889,126.0895,125.8161,126.0439,7464.0
2022-04-12 11:20:00,138.38,138.48,138.2,138.29,18482.0,126.1168,126.208,125.9528,126.0348,18482.0
2022-04-12 11:25:00,138.33,138.42,138.25,138.35,19651.0,126.0713,126.1533,125.9984,126.0895,19651.0
2022-04-12 11:30:00,138.37,138.88,138.37,138.84,8624.0,126.1077,126.5725,126.1077,126.5361,8624.0
2022-04-12 11:35:00,138.84,138.86,138.52,138.52,7555.0,126.5361,126.5543,126.2444,126.2444,7555.0
2022-04-12 11:40:00,138.47,138.52,138.29,138.33,8343.0,126.1989,126.2444,126.0348,126.0713,8343.0
2022-04-12 11:45:00,138.37,138.47,138.1,138.17,9247.0,126.1077,126.1989,125.8617,125.9255,9247.0
2022-04-12 11:50:00,138.13,138.13,137.94,138.05,10448.0,125.889,125.889,125.7158,125.8161,10448.0
2022-04-12 11:55:00,138.03,138.14,138.01,138.01,4727.0,125.7979,125.8981,125.7796,125.7796,4727.0
2022-04-12 12:00:00,138.04,138.16,137.95,138.06,5728.0,125.807,125.9163,125.725,125.8252,5728.0
2022-04-12 12:05:00,138.06,138.15,137.98,137.98,6651.0,125.8252,125.9072,125.7523,125.7523,6651.0
2022-04-12 12:10:00,138.05,138.05,137.92,137.98,4853.0,125.8161,125.8161,125.6976,125.7523,4853.0
2022-04-12 12:15:00,138.0,138.2,137.91,137.91,8605.0,125.7705,125.9528,125.6885,125.6885,8605.0
2022-04-12 12:20:00,137.88,137.93,137.79,137.83,4370.0,125.6612,125.7067,125.5791,125.6156,4370.0
2022-04-12 12:25:00,137.77,137.82,137.55,137.82,6174.0,125.5609,125.6065,125.3604,125.6065,6174.0
2022-04-12 12:30:00,137.78,137.98,137.67,137.85,5110.0,125.57,125.7523,125.4698,125.6338,5110.0
2022-04-12 12:35:00,137.83,137.95,137.79,137.93,4508.0,125.6156,125.725,125.5791,125.7067,4508.0
2022-04-12 12:40:00,137.9,137.91,137.66,137.71,5274.0,125.6794,125.6885,125.4607,125.5062,5274.0
2022-04-12 12:45:00,137.75,137.82,137.5,137.52,14922.0,125.5427,125.6065,125.3148,125.3331,14922.0
2022-04-12 12:50:00,137.54,137.87,137.54,137.79,4962.0,125.3513,125.652,125.3513,125.5791,4962.0
2022-04-12 12:55:00,137.83,137.93,137.81,137.81,3536.0,125.6156,125.7067,125.5974,125.5974,3536.0
2022-04-12 13:00:00,137.86,137.99,137.65,137.74,2718.0,125.6429,125.7614,125.4515,125.5336,2718.0
2022-04-12 13:05:00,137.78,137.81,137.66,137.69,2803.0,125.57,125.5974,125.4607,125.488,2803.0
2022-04-12 13:10:00,137.73,137.92,137.67,137.83,5389.0,125.5244,125.6976,125.4698,125.6156,5389.0
2022-04-12 13:15:00,137.82,137.87,137.75,137.86,3132.0,125.6065,125.652,125.5427,125.6429,3132.0
2022-04-12 13:20:00,137.91,137.96,137.84,137.89,2607.0,125.6885,125.7341,125.6247,125.6703,2607.0
2022-04-12 13:25:00,137.85,137.88,137.79,137.8,2456.0,125.6338,125.6612,125.5791,125.5882,2456.0
2022-04-12 13:30:00,137.83,137.86,137.66,137.82,4606.0,125.6156,125.6429,125.4607,125.6065,4606.0
2022-04-12 13:35:00,137.79,137.79,137.61,137.67,3976.0,125.5791,125.5791,125.4151,125.4698,3976.0
2022-04-12 13:40:00,137.71,137.72,137.38,137.43,4477.0,125.5062,125.5153,125.2055,125.251,4477.0
2022-04-12 13:45:00,137.49,137.58,137.46,137.54,4012.0,125.3057,125.3877,125.2784,125.3513,4012.0
2022-04-12 13:50:00,137.51,137.53,137.37,137.43,2900.0,125.3239,125.3422,125.1964,125.251,2900.0
2022-04-12 13:55:00,137.42,137.42,137.24,137.29,10262.0,125.2419,125.2419,125.0779,125.1234,10262.0
2022-04-12 14:00:00,137.22,137.25,137.12,137.22,7779.0,125.0596,125.087,124.9685,125.0596,7779.0
2022-04-12 14:05:00,137.24,137.4,137.16,137.16,6521.0,125.0779,125.2237,125.005,125.005,6521.0
2022-04-12 14:10:00,137.24,137.27,137.14,137.21,3503.0,125.0779,125.1052,124.9867,125.0505,3503.0
2022-04-12 14:15:00,137.15,137.18,137.0,137.03,4001.0,124.9958,125.0232,124.8591,124.8865,4001.0
2022-04-12 14:20:00,136.98,137.06,136.9,136.96,6455.0,124.8409,124.9138,124.768,124.8227,6455.0
2022-04-12 14:25:00,136.94,137.06,136.94,137.02,4453.0,124.8045,124.9138,124.8045,124.8774,4453.0
2022-04-12 14:30:00,136.97,137.07,136.82,137.03,7183.0,124.8318,124.9229,124.6951,124.8865,7183.0
2022-04-12 14:35:00,137.11,137.16,136.84,136.86,7712.0,124.9594,125.005,124.7133,124.7315,7712.0
2022-04-12 14:40:00,136.86,136.91,136.78,136.87,4645.0,124.7315,124.7771,124.6586,124.7407,4645.0
2022-04-12 14:45:00,136.91,137.05,136.81,136.89,7062.0,124.7771,124.9047,124.686,124.7589,7062.0
2022-04-12 14:50:00,136.81,137.0,136.72,137.0,6628.0,124.686,124.8591,124.604,124.8591,6628.0
2022-04-12 14:55:00,137.01,137.12,136.89,136.96,5321.0,124.8683,124.9685,124.7589,124.8227,5321.0
2022-04-12 15:00:00,136.94,137.02,136.73,136.78,3893.0,124.8045,124.8774,124.6131,124.6586,3893.0
2022-04-12 15:05:00,136.78,136.81,136.46,136.47,4900.0,124.6586,124.686,124.367,124.3761,4900.0
2022-04-12 15:10:00,136.48,136.53,136.36,136.42,3520.0,124.3852,124.4308,124.2759,124.3305,3520.0
2022-04-12 15:15:00,136.43,136.52,136.39,136.5,7977.0,124.3397,124.4217,124.3032,124.4035,7977.0
2022-04-12 15:20:00,136.52,136.62,136.3,136.46,24311.0,124.4217,124.5128,124.2212,124.367,24311.0
2022-04-12 15:25:00,136.47,136.52,136.33,136.41,3850.0,124.3761,124.4217,124.2485,124.3214,3850.0
2022-04-12 15:30:00,136.36,136.43,136.19,136.24,10555.0,124.2759,124.3397,124.1209,124.1665,10555.0
2022-04-12 15:35:00,136.22,136.5,136.17,136.46,10614.0,124.1483,124.4035,124.1027,124.367,10614.0
2022-04-12 15:40:00,136.47,136.5,136.2,136.35,14028.0,124.3761,124.4035,124.13,124.2667,14028.0
2022-04-12 15:45:00,136.31,136.55,136.12,136.42,28425.0,124.2303,124.449,124.0571,124.3305,28425.0
2022-04-12 15:50:00,136.52,136.74,136.43,136.56,29619.0,124.4217,124.6222,124.3397,124.4581,29619.0
2022-04-12 15:55:00,136.6,136.77,136.48,136.56,67523.0,124.4946,124.6495,124.3852,124.4581,67523.0
2022-04-13 09:30:00,137.15,137.64,137.08,137.63,22781.0,124.9958,125.4424,124.9321,125.4333,22781.0
2022-04-13 09:35:00,137.51,137.68,137.24,137.41,4320.0,125.3239,125.4789,125.0779,125.2328,4320.0
2022-04-13 09:40:00,137.59,137.6,137.18,137.2,5985.0,125.3969,125.406,125.0232,125.0414,5985.0
2022-04-13 09:45:00,137.2,137.69,137.09,137.56,18830.0,125.0414,125.488,124.9412,125.3695,18830.0
2022-04-13 09:50:00,137.4,137.41,137.17,137.28,10528.0,125.2237,125.2328,125.0141,125.1143,10528.0
2022-04-13 09:55:00,137.23,137.24,136.68,136.78,10975.0,125.0688,125.0779,124.5675,124.6586,10975.0
2022-04-13 10:00:00,136.83,136.88,136.57,136.64,13996.0,124.7042,124.7498,124.4672,124.531,13996.0
2022-04-13 10:05:00,136.63,137.02,136.55,136.65,9360.0,124.5219,124.8774,124.449,124.5402,9360.0
2022-04-13 10:10:00,136.46,136.71,136.4,136.41,11965.0,124.367,124.5948,124.3123,124.3214,11965.0
2022-04-13 10:15:00,136.46,136.69,136.39,136.47,19893.0,124.367,124.5766,124.3032,124.3761,19893.0
2022-04-13 10:20:00,136.52,136.54,136.26,136.35,9484.0,124.4217,124.4399,124.1847,124.2667,9484.0
2022-04-13 10:25:00,136.3,136.51,136.14,136.14,15642.0,124.2212,124.4126,124.0754,124.0754,15642.0
2022-04-13 10:30:00,136.2,136.33,136.13,136.3,8050.0,124.13,124.2485,124.0662,124.2212,8050.0
2022-04-13 10:35:00,136.29,136.36,136.0,136.12,7116.0,124.2121,124.2759,123.9478,124.0571,7116.0
2022-04-13 10:40:00,136.09,136.25,136.06,136.21,15336.0,124.0298,124.1756,124.0024,124.1392,15336.0
2022-04-13 10:45:00,136.27,136.33,136.08,136.31,7951.0,124.1938,124.2485,124.0207,124.2303,7951.0
2022-04-13 10:50:00,136.24,136.3,136.15,136.24,3305.0,124.1665,124.2212,124.0845,124.1665,3305.0
2022-04-13 10:55:00,136.2,136.61,136.18,136.55,25941.0,124.13,124.5037,124.1118,124.449,25941.0
2022-04-13 11:00:00,136.56,137.1,136.56,137.03,19425.0,124.4581,124.9503,124.4581,124.8865,19425.0
2022-04-13 11:05:00,137.04,137.07,136.83,136.9,19682.0,124.8956,124.9229,124.7042,124.768,19682.0
2022-04-13 11:10:00,136.91,137.33,136.91,137.29,17147.0,124.7771,125.1599,124.7771,125.1234,17147.0
2022-04-13 11:15:00,137.29,137.39,137.19,137.21,8273.0,125.1234,125.2146,125.0323,125.0505,8273.0
2022-04-13 11:20:00,137.22,137.25,137.04,137.16,8925.0,125.0596,125.087,124.8956,125.005,8925.0
2022-04-13 11:25:00,137.16,137.43,137.16,137.41,7936.0,125.005,125.251,125.005,125.2328,7936.0
2022-04-13 11:30:00,137.46,137.7,137.45,137.59,7238.0,125.2784,125.4971,125.2693,125.3969,7238.0
2022-04-13 11:35:00,137.63,137.77,137.62,137.77,4429.0,125.4333,125.5609,125.4242,125.5609,4429.0
2022-04-13 11:40:00,137.8,137.8,137.65,137.7,5592.0,125.5882,125.5882,125.4515,125.4971,5592.0
2022-04-13 11:45:00,137.68,137.68,137.56,137.63,9454.0,125.4789,125.4789,125.3695,125.4333,9454.0
2022-04-13 11:50:00,137.59,137.61,137.43,137.47,4611.0,125.3969,125.4151,125.251,125.2875,4611.0
2022-04-13 11:55:00,137.48,137.57,137.38,137.51,3715.0,125.2966,125.3786,125.2055,125.3239,3715.0
2022-04-13 12:00:00,137.62,137.7,137.58,137.64,2813.0,125.4242,125.4971,125.3877,125.4424,2813.0
2022-04-13 12:05:00,137.61,137.7,137.58,137.65,7450.0,125.4151,125.4971,125.3877,125.4515,7450.0
2022-04-13 12:10:00,137.66,137.66,137.46,137.55,4501.0,125.4607,125.4607,125.2784,125.3604,4501.0
2022-04-13 12:15:00,137.63,137.81,137.63,137.81,3153.0,125.4333,125.5974,125.4333,125.5974,3153.0
2022-04-13 12:20:00,137.75,137.84,137.7,137.75,4515.0,125.5427,125.6247,125.4971,125.5427,4515.0
2022-04-13 12:25:00,137.78,137.78,137.6,137.64,3063.0,125.57,125.57,125.406,125.4424,3063.0
2022-04-13 12:30:00,137.61,137.67,137.56,137.59,4782.0,125.4151,125.4698,125.3695,125.3969,4782.0
2022-04-13 12:35:00,137.63,137.67,137.44,137.44,7184.0,125.4333,125.4698,125.2601,125.2601,7184.0
2022-04-13 12:40:00,137.46,137.56,137.36,137.44,7885.0,125.2784,125.3695,125.1872,125.2601,7885.0
2022-04-13 12:45:00,137.45,137.55,137.41,137.42,4611.0,125.2693,125.3604,125.2328,125.2419,4611.0
2022-04-13 12:50:00,137.46,137.46,137.27,137.3,5206.0,125.2784,125.2784,125.1052,125.1326,5206.0
2022-04-13 12:55:00,137.31,137.33,137.16,137.17,2173.0,125.1417,125.1599,125.005,125.0141,2173.0
2022-04-13 13:00:00,137.24,137.32,137.19,137.3,3553.0,125.0779,125.1508,125.0323,125.1326,3553.0
2022-04-13 13:05:00,137.29,137.39,137.27,137.39,3741.0,125.1234,125.2146,125.1052,125.2146,3741.0
2022-04-13 13:10:00,137.33,137.48,137.32,137.4,2570.0,125.1599,125.2966,125.1508,125.2237,2570.0
2022-04-13 13:15:00,137.4,137.4,137.25,137.29,6551.0,125.2237,125.2237,125.087,125.1234,6551.0
2022-04-13 13:20:00,137.33,137.38,137.23,137.3,12382.0,125.1599,125.2055,125.0688,125.1326,12382.0
2022-04-13 13:25:00,137.22,137.26,137.19,137.22,1361.0,125.0596,125.0961,125.0323,125.0596,1361.0
2022-04-13 13:30:00,137.18,137.29,137.17,137.22,3071.0,125.0232,125.1234,125.0141,125.0596,3071.0
2022-04-13 13:35:00,137.23,137.25,137.11,137.21,2301.0,125.0688,125.087,124.9594,125.0505,2301.0
2022-04-13 13:40:00,137.28,137.32,137.15,137.18,3900.0,125.1143,125.1508,124.9958,125.0232,3900.0
2022-04-13 13:45:00,137.19,137.31,137.15,137.28,5689.0,125.0323,125.1417,124.9958,125.1143,5689.0
2022-04-13 13:50:00,137.28,137.33,137.22,137.25,3117.0,125.1143,125.1599,125.0596,125.087,3117.0
2022-04-13 13:55:00,137.25,137.4,137.17,137.4,4501.0,125.087,125.2237,125.0141,125.2237,4501.0
2022-04-13 14:00:00,137.35,137.44,137.33,137.37,4485.0,125.1781,125.2601,125.1599,125.1964,4485.0
2022-04-13 14:05:00,137.39,137.54,137.36,137.53,2280.0,125.2146,125.3513,125.1872,125.3422,2280.0
2022-04-13 14:10:00,137.5,137.5,137.34,137.34,6781.0,125.3148,125.3148,125.169,125.169,6781.0
2022-04-13 14:15:00,137.35,137.52,137.35,137.52,3905.0,125.1781,125.3331,125.1781,125.3331,3905.0
2022-04-13 14:20:00,137.52,137.57,137.44,137.52,2548.0,125.3331,125.3786,125.2601,125.3331,2548.0
2022-04-13 14:25:00,137.56,137.59,137.47,137.59,2401.0,125.3695,125.3969,125.2875,125.3969,2401.0
2022-04-13 14:30:00,137.57,137.62,137.53,137.55,3674.0,125.3786,125.4242,125.3422,125.3604,3674.0
2022-04-13 14:35:00,137.63,137.75,137.62,137.67,3223.0,125.4333,125.5427,125.4242,125.4698,3223.0
2022-04-13 14:40:00,137.69,137.79,137.69,137.75,4250.0,125.488,125.5791,125.488,125.5427,4250.0
2022-04-13 14:45:00,137.77,137.88,137.7,137.88,4135.0,125.5609,125.6612,125.4971,125.6612,4135.0
2022-04-13 14:50:00,137.89,137.9,137.8,137.84,12531.0,125.6703,125.6794,125.5882,125.6247,12531.0
2022-04-13 14:55:00,137.86,137.91,137.75,137.89,17372.0,125.6429,125.6885,125.5427,125.6703,17372.0
2022-04-13 15:00:00,137.89,137.89,137.65,137.77,14989.0,125.6703,125.6703,125.4515,125.5609,14989.0
2022-04-13 15:05:00,137.82,138.03,137.8,137.96,15826.0,125.6065,125.7979,125.5882,125.7341,15826.0
2022-04-13 15:10:00,137.96,137.98,137.91,137.93,5023.0,125.7341,125.7523,125.6885,125.7067,5023.0
2022-04-13 15:15:00,137.95,138.03,137.92,138.03,7324.0,125.725,125.7979,125.6976,125.7979,7324.0
2022-04-13 15:20:00,138.01,138.01,137.92,137.97,5029.0,125.7796,125.7796,125.6976,125.7432,5029.0
2022-04-13 15:25:00,137.97,138.07,137.93,138.03,4575.0,125.7432,125.8343,125.7067,125.7979,4575.0
2022-04-13 15:30:00,138.05,138.23,138.02,138.22,8084.0,125.8161,125.9801,125.7887,125.971,8084.0
2022-04-13 15:35:00,138.23,138.27,138.09,138.15,11687.0,125.9801,126.0166,125.8525,125.9072,11687.0
2022-04-13 15:40:00,138.14,138.16,137.92,137.97,17849.0,125.8981,125.9163,125.6976,125.7432,17849.0
2022-04-13 15:45:00,137.97,138.1,137.97,138.06,26348.0,125.7432,125.8617,125.7432,125.8252,26348.0
2022-04-13 15:50:00,138.06,138.1,137.84,137.96,41426.0,125.8252,125.8617,125.6247,125.7341,41426.0
2022-04-13 15:55:00,137.96,137.96,137.74,137.86,74410.0,125.7341,125.7341,125.5336,125.6429,74410.0
2022-04-14 09:30:00,138.09,138.2,137.26,137.78,63298.0,125.8525,125.9528,125.0961,125.57,63298.0
2022-04-14 09:35:00,137.78,138.5,137.66,138.5,11057.0,125.57,126.2262,125.4607,126.2262,11057.0
2022-04-14 09:40:00,138.47,138.51,138.25,138.29,2831.0,126.1989,126.2353,125.9984,126.0348,2831.0
2022-04-14 09:45:00,138.23,138.29,137.95,137.97,4357.0,125.9801,126.0348,125.725,125.7432,4357.0
2022-04-14 09:50:00,137.98,138.12,137.79,138.04,8521.0,125.7523,125.8799,125.5791,125.807,8521.0
2022-04-14 09:55:00,138.0,138.17,137.99,138.12,2947.0,125.7705,125.9255,125.7614,125.8799,2947.0
2022-04-14 10:00:00,138.05,138.28,138.01,138.18,7281.0,125.8161,126.0257,125.7796,125.9346,7281.0
2022-04-14 10:05:00,138.14,138.17,137.39,137.48,3864.0,125.8981,125.9255,125.2146,125.2966,3864.0
2022-04-14 10:10:00,137.42,137.55,137.13,137.43,10139.0,125.2419,125.3604,124.9776,125.251,10139.0
2022-04-14 10:15:00,137.43,137.53,137.29,137.39,3235.0,125.251,125.3422,125.1234,125.2146,3235.0
2022-04-14 10:20:00,137.41,137.62,137.29,137.5,3575.0,125.2328,125.4242,125.1234,125.3148,3575.0
2022-04-14 10:25:00,137.57,137.71,137.57,137.71,3981.0,125.3786,125.5062,125.3786,125.5062,3981.0
2022-04-14 10:30:00,137.68,137.72,137.51,137.67,4495.0,125.4789,125.5153,125.3239,125.4698,4495.0
2022-04-14 10:35:00,137.64,137.8,137.53,137.64,2976.0,125.4424,125.5882,125.3422,125.4424,2976.0
2022-04-14 10:40:00,137.72,137.97,137.72,137.97,2169.0,125.5153,125.7432,125.5153,125.7432,2169.0
2022-04-14 10:45:00,137.97,138.23,137.97,138.15,2585.0,125.7432,125.9801,125.7432,125.9072,2585.0
2022-04-14 10:50:00,138.11,138.23,138.03,138.23,3624.0,125.8708,125.9801,125.7979,125.9801,3624.0
2022-04-14 10:55:00,138.24,138.34,138.17,138.17,6331.0,125.9893,126.0804,125.9255,125.9255,6331.0
2022-04-14 11:00:00,138.13,138.16,137.94,138.04,5807.0,125.889,125.9163,125.7158,125.807,5807.0
2022-04-14 11:05:00,138.12,138.25,138.01,138.12,4092.0,125.8799,125.9984,125.7796,125.8799,4092.0
2022-04-14 11:10:00,138.13,138.18,138.05,138.09,3339.0,125.889,125.9346,125.8161,125.8525,3339.0
2022-04-14 11:15:00,138.02,138.11,137.68,137.79,12650.0,125.7887,125.8708,125.4789,125.5791,12650.0
2022-04-14 11:20:00,137.79,137.79,137.65,137.74,4010.0,125.5791,125.5791,125.4515,125.5336,4010.0
2022-04-14 11:25:00,137.71,137.89,137.69,137.86,4439.0,125.5062,125.6703,125.488,125.6429,4439.0
2022-04-14 11:30:00,137.84,137.92,137.74,137.83,3358.0,125.6247,125.6976,125.5336,125.6156,3358.0
2022-04-14 11:35:00,137.86,137.87,137.56,137.56,4056.0,125.6429,125.652,125.3695,125.3695,4056.0
2022-04-14 11:40:00,137.53,137.55,137.29,137.34,3557.0,125.3422,125.3604,125.1234,125.169,3557.0
2022-04-14 11:45:00,137.37,137.47,137.35,137.43,3248.0,125.1964,125.2875,125.1781,125.251,3248.0
2022-04-14 11:50:00,137.39,137.39,137.26,137.28,2362.0,125.2146,125.2146,125.0961,125.1143,2362.0
2022-04-14 11:55:00,137.28,137.29,137.22,137.28,2302.0,125.1143,125.1234,125.0596,125.1143,2302.0
2022-04-14 12:00:00,137.23,137.48,137.17,137.33,3568.0,125.0688,125.2966,125.0141,125.1599,3568.0
2022-04-14 12:05:00,137.38,137.57,137.31,137.51,3196.0,125.2055,125.3786,125.1417,125.3239,3196.0
2022-04-14 12:10:00,137.51,137.52,137.39,137.39,2077.0,125.3239,125.3331,125.2146,125.2146,2077.0
2022-04-14 12:15:00,137.41,137.59,137.41,137.58,2537.0,125.2328,125.3969,125.2328,125.3877,2537.0
2022-04-14 12:20:00,137.55,137.56,137.48,137.55,1954.0,125.3604,125.3695,125.2966,125.3604,1954.0
2022-04-14 12:25:00,137.58,137.67,137.44,137.47,3750.0,125.3877,125.4698,125.2601,125.2875,3750.0
2022-04-14 12:30:00,137.46,137.48,137.39,137.39,2143.0,125.2784,125.2966,125.2146,125.2146,2143.0
2022-04-14 12:35:00,137.41,137.41,137.27,137.33,2702.0,125.2328,125.2328,125.1052,125.1599,2702.0
2022-04-14 12:40:00,137.33,137.34,137.25,137.31,2582.0,125.1599,125.169,125.087,125.1417,2582.0
2022-04-14 12:45:00,137.33,137.37,137.32,137.37,1629.0,125.1599,125.1964,125.1508,125.1964,1629.0
2022-04-14 12:50:00,137.34,137.4,137.31,137.39,2015.0,125.169,125.2237,125.1417,125.2146,2015.0
2022-04-14 12:55:00,137.41,137.52,137.41,137.51,1850.0,125.2328,125.3331,125.2328,125.3239,1850.0
2022-04-14 13:00:00,137.52,137.52,137.29,137.32,5779.0,125.3331,125.3331,125.1234,125.1508,5779.0
2022-04-14 13:05:00,137.31,137.33,137.11,137.15,14938.0,125.1417,125.1599,124.9594,124.9958,14938.0
2022-04-14 13:10:00,137.15,137.18,137.09,137.09,3970.0,124.9958,125.0232,124.9412,124.9412,3970.0
2022-04-14 13:15:00,137.11,137.17,137.07,137.13,2745.0,124.9594,125.0141,124.9229,124.9776,2745.0
2022-04-14 13:20:00,137.11,137.46,137.1,137.41,10361.0,124.9594,125.2784,124.9503,125.2328,10361.0
2022-04-14 13:25:00,137.49,137.54,137.47,137.54,1300.0,125.3057,125.3513,125.2875,125.3513,1300.0
2022-04-14 13:30:00,137.51,137.59,137.5,137.58,2484.0,125.3239,125.3969,125.3148,125.3877,2484.0
2022-04-14 13:35:00,137.59,137.7,137.57,137.63,1877.0,125.3969,125.4971,125.3786,125.4333,1877.0
2022-04-14 13:40:00,137.67,137.73,137.64,137.64,1860.0,125.4698,125.5244,125.4424,125.4424,1860.0
2022-04-14 13:45:00,137.76,137.89,137.76,137.89,1411.0,125.5518,125.6703,125.5518,125.6703,1411.0
2022-04-14 13:50:00,137.9,137.9,137.75,137.75,6322.0,125.6794,125.6794,125.5427,125.5427,6322.0
2022-04-14 13:55:00,137.78,137.9,137.78,137.9,2687.0,125.57,125.6794,125.57,125.6794,2687.0
2022-04-14 14:00:00,137.95,137.95,137.81,137.89,6424.0,125.725,125.725,125.5974,125.6703,6424.0
2022-04-14 14:05:00,137.93,137.93,137.74,137.74,3847.0,125.7067,125.7067,125.5336,125.5336,3847.0
2022-04-14 14:10:00,137.73,137.8,137.68,137.74,3848.0,125.5244,125.5882,125.4789,125.5336,3848.0
2022-04-14 14:15:00,137.76,137.79,137.61,137.61,2539.0,125.5518,125.5791,125.4151,125.4151,2539.0
2022-04-14 14:20:00,137.56,137.6,137.4,137.45,4767.0,125.3695,125.406,125.2237,125.2693,4767.0
2022-04-14 14:25:00,137.37,137.55,137.37,137.52,2274.0,125.1964,125.3604,125.1964,125.3331,2274.0
2022-04-14 14:30:00,137.52,137.62,137.39,137.4,4850.0,125.3331,125.4242,125.2146,125.2237,4850.0
2022-04-14 14:35:00,137.38,137.42,137.34,137.37,8023.0,125.2055,125.2419,125.169,125.1964,8023.0
2022-04-14 14:40:00,137.39,137.71,137.39,137.68,14775.0,125.2146,125.5062,125.2146,125.4789,14775.0
2022-04-14 14:45:00,137.69,137.79,137.59,137.78,8624.0,125.488,125.5791,125.3969,125.57,8624.0
2022-04-14 14:50:00,137.77,137.81,137.58,137.59,5091.0,125.5609,125.5974,125.3877,125.3969,5091.0
2022-04-14 14:55:00,137.47,137.56,137.45,137.48,4699.0,125.2875,125.3695,125.2693,125.2966,4699.0
2022-04-14 15:00:00,137.46,137.51,137.4,137.42,7732.0,125.2784,125.3239,125.2237,125.2419,7732.0
2022-04-14 15:05:00,137.39,137.39,137.18,137.18,4549.0,125.2146,125.2146,125.0232,125.0232,4549.0
2022-04-14 15:10:00,137.15,137.2,137.05,137.06,5702.0,124.9958,125.0414,124.9047,124.9138,5702.0
2022-04-14 15:15:00,137.09,137.44,137.09,137.37,10859.0,124.9412,125.2601,124.9412,125.1964,10859.0
2022-04-14 15:20:00,137.4,137.45,137.34,137.36,4228.0,125.2237,125.2693,125.169,125.1872,4228.0
2022-04-14 15:25:00,137.34,137.36,137.16,137.16,5301.0,125.169,125.1872,125.005,125.005,5301.0
2022-04-14 15:30:00,137.17,137.17,136.87,136.88,8119.0,125.0141,125.0141,124.7407,124.7498,8119.0
2022-04-14 15:35:00,136.9,137.0,136.86,136.92,5460.0,124.768,124.8591,124.7315,124.7862,5460.0
2022-04-14 15:40:00,136.91,137.08,136.89,136.94,10699.0,124.7771,124.9321,124.7589,124.8045,10699.0
2022-04-14 15:45:00,136.97,137.03,136.89,136.98,17573.0,124.8318,124.8865,124.7589,124.8409,17573.0
2022-04-14 15:50:00,136.94,137.14,136.43,136.65,56817.0,124.8045,124.9867,124.3397,124.5402,56817.0
2022-04-14 15:55:00,136.62,136.76,136.6,136.64,60842.0,124.5128,124.6404,124.4946,124.531,60842.0
2022-04-18 09:30:00,136.17,136.65,135.91,136.65,17060.0,124.1027,124.5402,123.8657,124.5402,17060.0
2022-04-18 09:35:00,136.85,137.19,136.82,137.07,2019.0,124.7224,125.0323,124.6951,124.9229,2019.0
2022-04-18 09:40:00,136.96,137.18,136.94,137.03,2802.0,124.8227,125.0232,124.8045,124.8865,2802.0
2022-04-18 09:45:00,136.98,137.02,136.84,137.0,3542.0,124.8409,124.8774,124.7133,124.8591,3542.0
2022-04-18 09:50:00,137.04,137.17,136.63,136.8,6519.0,124.8956,125.0141,124.5219,124.6769,6519.0
2022-04-18 09:55:00,136.81,136.84,136.53,136.59,6960.0,124.686,124.7133,124.4308,124.4855,6960.0
2022-04-18 10:00:00,136.64,136.99,136.47,136.82,9642.0,124.531,124.85,124.3761,124.6951,9642.0
2022-04-18 10:05:00,136.87,136.87,136.09,136.09,3048.0,124.7407,124.7407,124.0298,124.0298,3048.0
2022-04-18 10:10:00,136.11,136.41,136.11,136.4,3655.0,124.048,124.3214,124.048,124.3123,3655.0
2022-04-18 10:15:00,136.42,136.68,136.29,136.48,24525.0,124.3305,124.5675,124.2121,124.3852,24525.0
2022-04-18 10:20:00,136.53,136.71,136.38,136.69,2877.0,124.4308,124.5948,124.2941,124.5766,2877.0
2022-04-18 10:25:00,136.72,136.79,136.63,136.63,3872.0,124.604,124.6678,124.5219,124.5219,3872.0
2022-04-18 10:30:00,136.64,136.87,136.64,136.84,4875.0,124.531,124.7407,124.531,124.7133,4875.0
2022-04-18 10:35:00,136.93,136.94,136.61,136.69,8940.0,124.7953,124.8045,124.5037,124.5766,8940.0
2022-04-18 10:40:00,136.72,136.87,136.71,136.8,6810.0,124.604,124.7407,124.5948,124.6769,6810.0
2022-04-18 10:45:00,136.75,136.81,136.5,136.5,4316.0,124.6313,124.686,124.4035,124.4035,4316.0
2022-04-18 10:50:00,136.49,136.56,136.28,136.35,16632.0,124.3943,124.4581,124.2029,124.2667,16632.0
2022-04-18 10:55:00,136.31,136.47,136.29,136.4,6264.0,124.2303,124.3761,124.2121,124.3123,6264.0
2022-04-18 11:00:00,136.42,136.6,136.39,136.55,5752.0,124.3305,124.4946,124.3032,124.449,5752.0
2022-04-18 11:05:00,136.62,136.64,136.52,136.54,6032.0,124.5128,124.531,124.4217,124.4399,6032.0
2022-04-18 11:10:00,136.52,136.59,136.46,136.47,8612.0,124.4217,124.4855,124.367,124.3761,8612.0
2022-04-18 11:15:00,136.48,136.67,136.35,136.67,11977.0,124.3852,124.5584,124.2667,124.5584,11977.0
2022-04-18 11:20:00,136.67,136.72,136.49,136.61,22047.0,124.5584,124.604,124.3943,124.5037,22047.0
2022-04-18 11:25:00,136.55,136.64,136.31,136.54,16653.0,124.449,124.531,124.2303,124.4399,16653.0
2022-04-18 11:30:00,136.59,136.64,136.4,136.45,12387.0,124.4855,124.531,124.3123,124.3579,12387.0
2022-04-18 11:35:00,136.49,136.49,136.22,136.39,7532.0,124.3943,124.3943,124.1483,124.3032,7532.0
2022-04-18 11:40:00,136.36,136.36,136.28,136.33,4021.0,124.2759,124.2759,124.2029,124.2485,4021.0
2022-04-18 11:45:00,136.3,136.3,136.0,136.04,4896.0,124.2212,124.2212,123.9478,123.9842,4896.0
2022-04-18 11:50:00,136.05,136.23,136.04,136.19,6199.0,123.9933,124.1574,123.9842,124.1209,6199.0
2022-04-18 11:55:00,136.22,136.33,136.18,136.33,7385.0,124.1483,124.2485,124.1118,124.2485,7385.0
2022-04-18 12:00:00,136.28,136.38,136.2,136.25,8185.0,124.2029,124.2941,124.13,124.1756,8185.0
2022-04-18 12:05:00,136.29,136.41,136.26,136.32,4754.0,124.2121,124.3214,124.1847,124.2394,4754.0
2022-04-18 12:10:00,136.3,136.37,136.18,136.29,6124.0,124.2212,124.285,124.1118,124.2121,6124.0
2022-04-18 12:15:00,136.3,136.3,136.17,136.26,7692.0,124.2212,124.2212,124.1027,124.1847,7692.0
2022-04-18 12:20:00,136.27,136.4,136.27,136.4,5113.0,124.1938,124.3123,124.1938,124.3123,5113.0
2022-04-18 12:25:00,136.42,136.44,136.24,136.32,12289.0,124.3305,124.3488,124.1665,124.2394,12289.0
2022-04-18 12:30:00,136.27,136.36,136.17,136.22,4747.0,124.1938,124.2759,124.1027,124.1483,4747.0
2022-04-18 12:35:00,136.23,136.33,136.21,136.26,9547.0,124.1574,124.2485,124.1392,124.1847,9547.0
2022-04-18 12:40:00,136.26,136.26,136.03,136.17,4534.0,124.1847,124.1847,123.9751,124.1027,4534.0
2022-04-18 12:45:00,136.2,136.3,136.2,136.26,6652.0,124.13,124.2212,124.13,124.1847,6652.0
2022-04-18 12:50:00,136.28,136.4,136.28,136.4,5182.0,124.2029,124.3123,124.2029,124.3123,5182.0
2022-04-18 12:55:00,136.38,136.42,136.35,136.38,6129.0,124.2941,124.3305,124.2667,124.2941,6129.0
2022-04-18 13:00:00,136.36,136.39,136.28,136.32,8580.0,124.2759,124.3032,124.2029,124.2394,8580.0
2022-04-18 13:05:00,136.31,136.48,136.31,136.39,5274.0,124.2303,124.3852,124.2303,124.3032,5274.0
2022-04-18 13:10:00,136.42,136.54,136.42,136.45,5749.0,124.3305,124.4399,124.3305,124.3579,5749.0
2022-04-18 13:15:00,136.44,136.45,136.13,136.15,4396.0,124.3488,124.3579,124.0662,124.0845,4396.0
2022-04-18 13:20:00,136.09,136.33,136.08,136.33,5161.0,124.0298,124.2485,124.0207,124.2485,5161.0
2022-04-18 13:25:00,136.33,136.44,136.32,136.44,4977.0,124.2485,124.3488,124.2394,124.3488,4977.0
2022-04-18 13:30:00,136.49,136.65,136.49,136.6,91706.0,124.3943,124.5402,124.3943,124.4946,91706.0
2022-04-18 13:35:00,136.6,136.82,136.52,136.58,29843.0,124.4946,124.6951,124.4217,124.4764,29843.0
2022-04-18 13:40:00,136.62,136.65,136.46,136.52,10143.0,124.5128,124.5402,124.367,124.4217,10143.0
2022-04-18 13:45:00,136.5,136.51,136.34,136.45,13796.0,124.4035,124.4126,124.2576,124.3579,13796.0
2022-04-18 13:50:00,136.44,136.44,136.22,136.22,9248.0,124.3488,124.3488,124.1483,124.1483,9248.0
2022-04-18 13:55:00,136.22,136.36,136.09,136.15,19580.0,124.1483,124.2759,124.0298,124.0845,19580.0
2022-04-18 14:00:00,136.16,136.22,136.05,136.08,8153.0,124.0936,124.1483,123.9933,124.0207,8153.0
2022-04-18 14:05:00,136.08,136.11,135.91,135.98,11504.0,124.0207,124.048,123.8657,123.9295,11504.0
2022-04-18 14:10:00,136.0,136.02,135.92,135.94,4968.0,123.9478,123.966,123.8749,123.8931,4968.0
2022-04-18 14:15:00,135.94,136.09,135.73,135.9,7987.0,123.8931,124.0298,123.7017,123.8566,7987.0
2022-04-18 14:20:00,135.88,136.12,135.87,136.09,3814.0,123.8384,124.0571,123.8293,124.0298,3814.0
2022-04-18 14:25:00,136.1,136.13,135.81,135.85,7928.0,124.0389,124.0662,123.7746,123.8111,7928.0
2022-04-18 14:30:00,135.88,136.01,135.84,136.0,7598.0,123.8384,123.9569,123.8019,123.9478,7598.0
2022-04-18 14:35:00,136.02,136.03,135.82,135.82,9814.0,123.966,123.9751,123.7837,123.7837,9814.0
2022-04-18 14:40:00,135.89,135.9,135.76,135.84,4643.0,123.8475,123.8566,123.729,123.8019,4643.0
2022-04-18 14:45:00,135.83,135.84,135.6,135.81,6178.0,123.7928,123.8019,123.5832,123.7746,6178.0
2022-04-18 14:50:00,135.8,135.91,135.78,135.87,3780.0,123.7655,123.8657,123.7473,123.8293,3780.0
2022-04-18 14:55:00,135.86,135.88,135.6,135.61,5926.0,123.8202,123.8384,123.5832,123.5923,5926.0
2022-04-18 15:00:00,135.66,135.69,135.57,135.59,3815.0,123.6379,123.6652,123.5559,123.5741,3815.0
2022-04-18 15:05:00,135.59,135.67,135.55,135.58,4799.0,123.5741,123.647,123.5376,123.565,4799.0
2022-04-18 15:10:00,135.59,135.69,135.41,135.48,6679.0,123.5741,123.6652,123.41,123.4738,6679.0
2022-04-18 15:15:00,135.51,135.57,135.44,135.46,6138.0,123.5012,123.5559,123.4374,123.4556,6138.0
2022-04-18 15:20:00,135.44,135.55,135.36,135.43,6903.0,123.4374,123.5376,123.3645,123.4283,6903.0
2022-04-18 15:25:00,135.38,135.44,135.34,135.4,7551.0,123.3827,123.4374,123.3462,123.4009,7551.0
2022-04-18 15:30:00,135.37,135.38,135.11,135.11,11393.0,123.3736,123.3827,123.1366,123.1366,11393.0
2022-04-18 15:35:00,135.13,135.2,135.0,135.07,12508.0,123.1549,123.2187,123.0364,123.1002,12508.0
2022-04-18 15:40:00,135.1,135.24,135.01,135.11,13893.0,123.1275,123.2551,123.0455,123.1366,13893.0
2022-04-18 15:45:00,135.1,135.1,134.93,135.05,28076.0,123.1275,123.1275,122.9726,123.0819,28076.0
2022-04-18 15:50:00,135.08,135.35,135.07,135.3,42265.0,123.1093,123.3554,123.1002,123.3098,42265.0
2022-04-18 15:55:00,135.27,135.76,135.23,135.75,106394.0,123.2825,123.729,123.246,123.7199,106394.0
2022-04-19 09:30:00,135.94,135.94,134.85,135.37,110018.0,123.8931,123.8931,122.8997,123.3736,110018.0
2022-04-19 09:35:00,135.35,136.0,135.35,135.38,9627.0,123.3554,123.9478,123.3554,123.3827,9627.0
2022-04-19 09:40:00,135.23,136.24,135.2,135.97,13576.0,123.246,124.1665,123.2187,123.9204,13576.0
2022-04-19 09:45:00,135.87,136.04,135.81,136.0,4360.0,123.8293,123.9842,123.7746,123.9478,4360.0
2022-04-19 09:50:00,136.05,136.34,135.89,136.34,7163.0,123.9933,124.2576,123.8475,124.2576,7163.0
2022-04-19 09:55:00,136.33,136.4,136.06,136.27,5657.0,124.2485,124.3123,124.0024,124.1938,5657.0
2022-04-19 10:00:00,136.37,136.54,136.33,136.5,21420.0,124.285,124.4399,124.2485,124.4035,21420.0
2022-04-19 10:05:00,136.55,136.88,136.55,136.88,6467.0,124.449,124.7498,124.449,124.7498,6467.0
2022-04-19 10:10:00,136.89,137.02,136.87,136.93,6500.0,124.7589,124.8774,124.7407,124.7953,6500.0
2022-04-19 10:15:00,136.94,136.97,136.8,136.83,7676.0,124.8045,124.8318,124.6769,124.7042,7676.0
2022-04-19 10:20:00,136.84,136.87,136.69,136.69,4931.0,124.7133,124.7407,124.5766,124.5766,4931.0
2022-04-19 10:25:00,136.75,136.86,136.64,136.86,6810.0,124.6313,124.7315,124.531,124.7315,6810.0
2022-04-19 10:30:00,136.91,137.08,136.83,136.88,11883.0,124.7771,124.9321,124.7042,124.7498,11883.0
2022-04-19 10:35:00,136.81,136.9,136.74,136.87,5961.0,124.686,124.768,124.6222,124.7407,5961.0
2022-04-19 10:40:00,136.84,136.92,136.74,136.89,9502.0,124.7133,124.7862,124.6222,124.7589,9502.0
2022-04-19 10:45:00,136.88,137.03,136.81,136.95,9590.0,124.7498,124.8865,124.686,124.8136,9590.0
2022-04-19 10:50:00,136.93,136.93,136.77,136.8,11017.0,124.7953,124.7953,124.6495,124.6769,11017.0
2022-04-19 10:55:00,136.79,136.9,136.77,136.78,12618.0,124.6678,124.768,124.6495,124.6586,12618.0
2022-04-19 11:00:00,136.78,136.79,136.56,136.75,6141.0,124.6586,124.6678,124.4581,124.6313,6141.0
2022-04-19 11:05:00,136.8,136.8,136.53,136.58,7142.0,124.6769,124.6769,124.4308,124.4764,7142.0
2022-04-19 11:10:00,136.59,136.63,136.47,136.5,27440.0,124.4855,124.5219,124.3761,124.4035,27440.0
2022-04-19 11:15:00,136.5,136.62,136.38,136.39,5120.0,124.4035,124.5128,124.2941,124.3032,5120.0
2022-04-19 11:20:00,136.39,136.43,136.26,136.37,5771.0,124.3032,124.3397,124.1847,124.285,5771.0
2022-04-19 11:25:00,136.31,136.32,136.08,136.28,11554.0,124.2303,124.2394,124.0207,124.2029,11554.0
2022-04-19 11:30:00,136.3,136.3,136.04,136.04,5079.0,124.2212,124.2212,123.9842,123.9842,5079.0
2022-04-19 11:35:00,136.06,136.17,136.05,136.15,6460.0,124.0024,124.1027,123.9933,124.0845,6460.0
2022-04-19 11:40:00,136.12,136.24,136.04,136.18,12295.0,124.0571,124.1665,123.9842,124.1118,12295.0
2022-04-19 11:45:00,136.2,136.32,136.18,136.19,6109.0,124.13,124.2394,124.1118,124.1209,6109.0
2022-04-19 11:50:00,136.19,136.38,136.19,136.29,4741.0,124.1209,124.2941,124.1209,124.2121,4741.0
2022-04-19 11:55:00,136.3,136.3,136.2,136.23,73120.0,124.2212,124.2212,124.13,124.1574,73120.0
2022-04-19 12:00:00,136.23,136.34,136.14,136.27,9249.0,124.1574,124.2576,124.0754,124.1938,9249.0
2022-04-19 12:05:00,136.28,136.28,136.03,136.25,5582.0,124.2029,124.2029,123.9751,124.1756,5582.0
2022-04-19 12:10:00,136.22,136.43,136.22,136.25,20395.0,124.1483,124.3397,124.1483,124.1756,20395.0
2022-04-19 12:15:00,136.17,136.23,136.11,136.18,4238.0,124.1027,124.1574,124.048,124.1118,4238.0
2022-04-19 12:20:00,136.2,136.3,136.19,136.2,3120.0,124.13,124.2212,124.1209,124.13,3120.0
2022-04-19 12:25:00,136.21,136.27,136.08,136.08,5275.0,124.1392,124.1938,124.0207,124.0207,5275.0
2022-04-19 12:30:00,136.1,136.15,136.1,136.13,3760.0,124.0389,124.0845,124.0389,124.0662,3760.0
2022-04-19 12:35:00,136.14,136.17,135.99,135.99,2580.0,124.0754,124.1027,123.9386,123.9386,2580.0
2022-04-19 12:40:00,136.0,136.08,135.92,136.08,2400.0,123.9478,124.0207,123.8749,124.0207,2400.0
2022-04-19 12:45:00,136.01,136.08,135.99,136.08,2506.0,123.9569,124.0207,123.9386,124.0207,2506.0
2022-04-19 12:50:00,136.07,136.12,135.99,136.03,6102.0,124.0116,124.0571,123.9386,123.9751,6102.0
2022-04-19 12:55:00,136.0,136.0,135.87,135.94,2810.0,123.9478,123.9478,123.8293,123.8931,2810.0
2022-04-19 13:00:00,135.96,136.03,135.94,135.97,2947.0,123.9113,123.9751,123.8931,123.9204,2947.0
2022-04-19 13:05:00,135.96,135.97,135.78,135.78,2518.0,123.9113,123.9204,123.7473,123.7473,2518.0
2022-04-19 13:10:00,135.77,135.87,135.72,135.86,4375.0,123.7381,123.8293,123.6926,123.8202,4375.0
2022-04-19 13:15:00,135.86,135.96,135.85,135.86,3437.0,123.8202,123.9113,123.8111,123.8202,3437.0
2022-04-19 13:20:00,135.89,136.22,135.89,136.22,137315.0,123.8475,124.1483,123.8475,124.1483,137315.0
2022-04-19 13:25:00,136.25,136.42,136.25,136.28,3995.0,124.1756,124.3305,124.1756,124.2029,3995.0
2022-04-19 13:30:00,136.28,136.48,136.27,136.31,9592.0,124.2029,124.3852,124.1938,124.2303,9592.0
2022-04-19 13:35:00,136.31,136.41,136.27,136.27,8291.0,124.2303,124.3214,124.1938,124.1938,8291.0
2022-04-19 13:40:00,136.3,136.32,136.2,136.3,8585.0,124.2212,124.2394,124.13,124.2212,8585.0
2022-04-19 13:45:00,136.24,136.42,136.24,136.42,4663.0,124.1665,124.3305,124.1665,124.3305,4663.0
2022-04-19 13:50:00,136.51,136.6,136.49,136.49,3401.0,124.4126,124.4946,124.3943,124.3943,3401.0
2022-04-19 13:55:00,136.49,136.55,136.42,136.46,4459.0,124.3943,124.449,124.3305,124.367,4459.0
2022-04-19 14:00:00,136.43,136.46,136.39,136.44,2385.0,124.3397,124.367,124.3032,124.3488,2385.0
2022-04-19 14:05:00,136.48,136.53,136.34,136.47,16292.0,124.3852,124.4308,124.2576,124.3761,16292.0
2022-04-19 14:10:00,136.36,136.36,136.26,136.31,1220.0,124.2759,124.2759,124.1847,124.2303,1220.0
2022-04-19 14:15:00,136.34,136.35,136.2,136.23,2416.0,124.2576,124.2667,124.13,124.1574,2416.0
2022-04-19 14:20:00,136.19,136.35,136.19,136.35,3910.0,124.1209,124.2667,124.1209,124.2667,3910.0
2022-04-19 14:25:00,136.35,136.5,136.28,136.48,5746.0,124.2667,124.4035,124.2029,124.3852,5746.0
2022-04-19 14:30:00,136.49,136.57,136.43,136.52,9528.0,124.3943,124.4672,124.3397,124.4217,9528.0
2022-04-19 14:35:00,136.53,136.79,136.53,136.78,5527.0,124.4308,124.6678,124.4308,124.6586,5527.0
2022-04-19 14:40:00,136.78,136.81,136.67,136.67,9150.0,124.6586,124.686,124.5584,124.5584,9150.0
2022-04-19 14:45:00,136.67,136.71,136.58,136.71,7526.0,124.5584,124.5948,124.4764,124.5948,7526.0
2022-04-19 14:50:00,136.69,136.73,136.6,136.6,12400.0,124.5766,124.6131,124.4946,124.4946,12400.0
2022-04-19 14:55:00,136.6,136.79,136.57,136.76,6860.0,124.4946,124.6678,124.4672,124.6404,6860.0
2022-04-19 15:00:00,136.76,136.77,136.52,136.59,15056.0,124.6404,124.6495,124.4217,124.4855,15056.0
2022-04-19 15:05:00,136.57,136.81,136.5,136.78,9100.0,124.4672,124.686,124.4035,124.6586,9100.0
2022-04-19 15:10:00,136.77,137.04,136.68,137.04,8311.0,124.6495,124.8956,124.5675,124.8956,8311.0
2022-04-19 15:15:00,137.0,137.18,136.97,137.12,13981.0,124.8591,125.0232,124.8318,124.9685,13981.0
2022-04-19 15:20:00,137.13,137.49,137.13,137.49,8804.0,124.9776,125.3057,124.9776,125.3057,8804.0
2022-04-19 15:25:00,137.5,137.5,137.27,137.38,10468.0,125.3148,125.3148,125.1052,125.2055,10468.0
2022-04-19 15:30:00,137.36,137.74,137.32,137.64,156839.0,125.1872,125.5336,125.1508,125.4424,156839.0
2022-04-19 15:35:00,137.68,137.84,137.55,137.64,104717.0,125.4789,125.6247,125.3604,125.4424,104717.0
2022-04-19 15:40:00,137.63,137.63,137.29,137.44,61483.0,125.4333,125.4333,125.1234,125.2601,61483.0
2022-04-19 15:45:00,137.4,137.72,137.39,137.53,34516.0,125.2237,125.5153,125.2146,125.3422,34516.0
2022-04-19 15:50:00,137.59,137.85,137.54,137.56,60506.0,125.3969,125.6338,125.3513,125.3695,60506.0
2022-04-19 15:55:00,137.51,137.53,137.24,137.46,113261.0,125.3239,125.3422,125.0779,125.2784,113261.0
2022-04-20 09:30:00,138.51,139.26,138.5,139.02,49845.0,126.2353,126.9189,126.2262,126.7001,49845.0
2022-04-20 09:35:00,139.29,139.56,138.8,138.84,12125.0,126.9462,127.1923,126.4996,126.5361,12125.0
2022-04-20 09:40:00,138.78,138.93,138.5,138.65,15345.0,126.4814,126.6181,126.2262,126.3629,15345.0
2022-04-20 09:45:00,138.6,138.65,138.33,138.4,14104.0,126.3174,126.3629,126.0713,126.1351,14104.0
2022-04-20 09:50:00,138.4,138.89,138.39,138.88,6048.0,126.1351,126.5817,126.126,126.5725,6048.0
2022-04-20 09:55:00,138.88,139.22,138.75,139.21,9424.0,126.5725,126.8824,126.4541,126.8733,9424.0
2022-04-20 10:00:00,139.14,139.29,138.91,139.02,10254.0,126.8095,126.9462,126.5999,126.7001,10254.0
2022-04-20 10:05:00,138.99,139.32,138.99,139.31,9324.0,126.6728,126.9735,126.6728,126.9644,9324.0
2022-04-20 10:10:00,139.31,139.5,139.25,139.3,14399.0,126.9644,127.1376,126.9097,126.9553,14399.0
2022-04-20 10:15:00,139.28,139.28,138.86,138.94,17958.0,126.9371,126.9371,126.5543,126.6272,17958.0
2022-04-20 10:20:00,138.92,139.01,138.82,138.83,8523.0,126.609,126.691,126.5179,126.527,8523.0
2022-04-20 10:25:00,138.9,139.09,138.75,139.09,12419.0,126.5908,126.7639,126.4541,126.7639,12419.0
2022-04-20 10:30:00,139.11,139.28,138.97,139.17,11276.0,126.7822,126.9371,126.6546,126.8368,11276.0
2022-04-20 10:35:00,139.28,139.41,139.26,139.41,5214.0,126.9371,127.0556,126.9189,127.0556,5214.0
2022-04-20 10:40:00,139.42,139.48,139.22,139.24,10452.0,127.0647,127.1194,126.8824,126.9006,10452.0
2022-04-20 10:45:00,139.24,139.29,139.04,139.04,5239.0,126.9006,126.9462,126.7184,126.7184,5239.0
2022-04-20 10:50:00,139.15,139.61,139.0,139.61,33058.0,126.8186,127.2378,126.6819,127.2378,33058.0
2022-04-20 10:55:00,139.69,139.78,139.58,139.7,6646.0,127.3108,127.3928,127.2105,127.3199,6646.0
2022-04-20 11:00:00,139.64,139.65,139.04,139.08,11962.0,127.2652,127.2743,126.7184,126.7548,11962.0
2022-04-20 11:05:00,139.05,139.15,138.89,138.94,12873.0,126.7275,126.8186,126.5817,126.6272,12873.0
2022-04-20 11:10:00,138.94,139.15,138.82,139.13,5892.0,126.6272,126.8186,126.5179,126.8004,5892.0
2022-04-20 11:15:00,139.14,139.29,139.14,139.26,3760.0,126.8095,126.9462,126.8095,126.9189,3760.0
2022-04-20 11:20:00,139.3,139.34,139.11,139.26,10238.0,126.9553,126.9918,126.7822,126.9189,10238.0
2022-04-20 11:25:00,139.23,139.34,139.23,139.28,9247.0,126.8915,126.9918,126.8915,126.9371,9247.0
2022-04-20 11:30:00,139.26,139.36,139.23,139.23,12585.0,126.9189,127.01,126.8915,126.8915,12585.0
2022-04-20 11:35:00,139.25,139.51,139.25,139.5,5612.0,126.9097,127.1467,126.9097,127.1376,5612.0
2022-04-20 11:40:00,139.48,139.78,139.48,139.78,30186.0,127.1194,127.3928,127.1194,127.3928,30186.0
2022-04-20 11:45:00,139.78,139.88,139.46,139.7,16165.0,127.3928,127.4839,127.1011,127.3199,16165.0
2022-04-20 11:50:00,139.69,139.78,139.51,139.62,9089.0,127.3108,127.3928,127.1467,127.247,9089.0
2022-04-20 11:55:00,139.67,139.73,139.6,139.69,4317.0,127.2925,127.3472,127.2287,127.3108,4317.0
2022-04-20 12:00:00,139.68,139.71,139.44,139.47,10288.0,127.3016,127.329,127.0829,127.1103,10288.0
2022-04-20 12:05:00,139.47,139.55,139.22,139.36,5216.0,127.1103,127.1832,126.8824,127.01,5216.0
2022-04-20 12:10:00,139.36,139.53,139.32,139.51,5326.0,127.01,127.1649,126.9735,127.1467,5326.0
2022-04-20 12:15:00,139.52,139.8,139.52,139.79,8064.0,127.1558,127.411,127.1558,127.4019,8064.0
2022-04-20 12:20:00,139.77,139.79,139.72,139.76,3472.0,127.3837,127.4019,127.3381,127.3746,3472.0
2022-04-20 12:25:00,139.73,139.78,139.69,139.77,57096.0,127.3472,127.3928,127.3108,127.3837,57096.0
2022-04-20 12:30:00,139.78,139.85,139.71,139.75,14540.0,127.3928,127.4566,127.329,127.3654,14540.0
2022-04-20 12:35:00,139.78,140.18,139.75,140.06,20607.0,127.3928,127.7573,127.3654,127.648,20607.0
2022-04-20 12:40:00,140.07,140.09,139.95,139.99,3785.0,127.6571,127.6753,127.5477,127.5842,3785.0
2022-04-20 12:45:00,139.96,139.96,139.8,139.84,2971.0,127.5568,127.5568,127.411,127.4475,2971.0
2022-04-20 12:50:00,139.87,139.92,139.82,139.83,3365.0,127.4748,127.5204,127.4292,127.4383,3365.0
2022-04-20 12:55:00,139.84,139.98,139.78,139.84,5755.0,127.4475,127.5751,127.3928,127.4475,5755.0
2022-04-20 13:00:00,139.84,139.99,139.84,139.99,1122.0,127.4475,127.5842,127.4475,127.5842,1122.0
2022-04-20 13:05:00,139.94,139.95,139.6,139.67,6158.0,127.5386,127.5477,127.2287,127.2925,6158.0
2022-04-20 13:10:00,139.7,139.88,139.65,139.83,1500.0,127.3199,127.4839,127.2743,127.4383,1500.0
2022-04-20 13:15:00,139.83,139.92,139.67,139.7,4567.0,127.4383,127.5204,127.2925,127.3199,4567.0
2022-04-20 13:20:00,139.74,139.76,139.63,139.67,2587.0,127.3563,127.3746,127.2561,127.2925,2587.0
2022-04-20 13:25:00,139.66,139.72,139.64,139.71,3007.0,127.2834,127.3381,127.2652,127.329,3007.0
2022-04-20 13:30:00,139.68,139.8,139.66,139.71,6511.0,127.3016,127.411,127.2834,127.329,6511.0
2022-04-20 13:35:00,139.74,139.82,139.68,139.69,7542.0,127.3563,127.4292,127.3016,127.3108,7542.0
2022-04-20 13:40:00,139.69,139.87,139.68,139.87,2774.0,127.3108,127.4748,127.3016,127.4748,2774.0
2022-04-20 13:45:00,139.91,139.98,139.77,139.77,8859.0,127.5113,127.5751,127.3837,127.3837,8859.0
2022-04-20 13:50:00,139.72,139.83,139.72,139.8,7659.0,127.3381,127.4383,127.3381,127.411,7659.0
2022-04-20 13:55:00,139.79,139.84,139.77,139.8,7438.0,127.4019,127.4475,127.3837,127.411,7438.0
2022-04-20 14:00:00,139.81,139.87,139.74,139.74,7180.0,127.4201,127.4748,127.3563,127.3563,7180.0
2022-04-20 14:05:00,139.74,139.81,139.73,139.81,3664.0,127.3563,127.4201,127.3472,127.4201,3664.0
2022-04-20 14:10:00,139.85,139.94,139.72,139.72,4711.0,127.4566,127.5386,127.3381,127.3381,4711.0
2022-04-20 14:15:00,139.73,139.81,139.72,139.72,4031.0,127.3472,127.4201,127.3381,127.3381,4031.0
2022-04-20 14:20:00,139.72,139.88,139.7,139.76,4268.0,127.3381,127.4839,127.3199,127.3746,4268.0
2022-04-20 14:25:00,139.78,139.82,139.67,139.68,5733.0,127.3928,127.4292,127.2925,127.3016,5733.0
2022-04-20 14:30:00,139.68,139.68,139.51,139.52,5031.0,127.3016,127.3016,127.1467,127.1558,5031.0
2022-04-20 14:35:00,139.53,139.53,139.37,139.42,4070.0,127.1649,127.1649,127.0191,127.0647,4070.0
2022-04-20 14:40:00,139.44,139.49,139.3,139.32,4324.0,127.0829,127.1285,126.9553,126.9735,4324.0
2022-04-20 14:45:00,139.31,139.63,139.29,139.51,11174.0,126.9644,127.2561,126.9462,127.1467,11174.0
2022-04-20 14:50:00,139.51,139.51,139.28,139.34,6059.0,127.1467,127.1467,126.9371,126.9918,6059.0
2022-04-20 14:55:00,139.37,139.39,139.22,139.37,14374.0,127.0191,127.0373,126.8824,127.0191,14374.0
2022-04-20 15:00:00,139.34,139.59,139.34,139.47,8062.0,126.9918,127.2196,126.9918,127.1103,8062.0
2022-04-20 15:05:00,139.45,139.54,139.37,139.52,9657.0,127.092,127.174,127.0191,127.1558,9657.0
2022-04-20 15:10:00,139.53,139.7,139.46,139.57,5342.0,127.1649,127.3199,127.1011,127.2014,5342.0
2022-04-20 15:15:00,139.64,139.64,139.5,139.52,5811.0,127.2652,127.2652,127.1376,127.1558,5811.0
2022-04-20 15:20:00,139.5,139.61,139.48,139.6,4182.0,127.1376,127.2378,127.1194,127.2287,4182.0
2022-04-20 15:25:00,139.63,139.77,139.59,139.6,7220.0,127.2561,127.3837,127.2196,127.2287,7220.0
2022-04-20 15:30:00,139.63,139.66,139.47,139.5,31098.0,127.2561,127.2834,127.1103,127.1376,31098.0
2022-04-20 15:35:00,139.48,139.66,139.42,139.61,9217.0,127.1194,127.2834,127.0647,127.2378,9217.0
2022-04-20 15:40:00,139.64,139.7,139.57,139.66,15326.0,127.2652,127.3199,127.2014,127.2834,15326.0
2022-04-20 15:45:00,139.7,139.86,139.64,139.81,35508.0,127.3199,127.4657,127.2652,127.4201,35508.0
2022-04-20 15:50:00,139.83,139.94,139.56,139.6,48828.0,127.4383,127.5386,127.1923,127.2287,48828.0
2022-04-20 15:55:00,139.7,139.79,139.51,139.55,99735.0,127.3199,127.4019,127.1467,127.1832,99735.0
2022-04-21 09:30:00,140.01,140.48,139.77,140.1,44704.0,127.6024,128.0307,127.3837,127.6844,44704.0
2022-04-21 09:35:00,140.34,140.34,139.99,140.14,28198.0,127.9032,127.9032,127.5842,127.7209,28198.0
2022-04-21 09:40:00,140.18,140.77,139.9,140.69,16619.0,127.7573,128.295,127.5021,128.2221,16619.0
2022-04-21 09:45:00,140.63,140.93,140.55,140.87,8610.0,128.1675,128.4409,128.0945,128.3862,8610.0
2022-04-21 09:50:00,140.9,140.9,140.46,140.7,9817.0,128.4135,128.4135,128.0125,128.2312,9817.0
2022-04-21 09:55:00,140.89,141.14,140.71,140.92,17455.0,128.4044,128.6323,128.2404,128.4318,17455.0
2022-04-21 10:00:00,140.92,141.27,140.89,141.23,6778.0,128.4318,128.7507,128.4044,128.7143,6778.0
2022-04-21 10:05:00,141.17,141.17,140.8,140.8,10893.0,128.6596,128.6596,128.3224,128.3224,10893.0
2022-04-21 10:10:00,140.82,141.25,140.71,141.12,18978.0,128.3406,128.7325,128.2404,128.614,18978.0
2022-04-21 10:15:00,141.07,141.24,140.88,140.88,10788.0,128.5685,128.7234,128.3953,128.3953,10788.0
2022-04-21 10:20:00,140.84,140.96,140.84,140.9,4681.0,128.3588,128.4682,128.3588,128.4135,4681.0
2022-04-21 10:25:00,140.89,141.11,140.77,141.06,13489.0,128.4044,128.6049,128.295,128.5593,13489.0
2022-04-21 10:30:00,141.06,141.09,140.95,141.03,7655.0,128.5593,128.5867,128.4591,128.532,7655.0
2022-04-21 10:35:00,141.02,141.03,140.85,140.93,7224.0,128.5229,128.532,128.368,128.4409,7224.0
2022-04-21 10:40:00,140.82,141.06,140.78,141.06,3152.0,128.3406,128.5593,128.3042,128.5593,3152.0
2022-04-21 10:45:00,141.2,141.2,140.91,141.02,4651.0,128.6869,128.6869,128.4226,128.5229,4651.0
2022-04-21 10:50:00,141.08,141.12,140.93,140.98,6762.0,128.5776,128.614,128.4409,128.4864,6762.0
2022-04-21 10:55:00,140.99,141.04,140.79,140.79,5428.0,128.4955,128.5411,128.3133,128.3133,5428.0
2022-04-21 11:00:00,140.83,140.98,140.75,140.78,5757.0,128.3497,128.4864,128.2768,128.3042,5757.0
2022-04-21 11:05:00,140.75,140.75,140.52,140.53,11304.0,128.2768,128.2768,128.0672,128.0763,11304.0
2022-04-21 11:10:00,140.51,140.65,140.38,140.43,8762.0,128.0581,128.1857,127.9396,127.9852,8762.0
2022-04-21 11:15:00,140.4,140.58,140.36,140.53,12089.0,127.9578,128.1219,127.9214,128.0763,12089.0
2022-04-21 11:20:00,140.52,140.54,140.31,140.46,6891.0,128.0672,128.0854,127.8758,128.0125,6891.0
2022-04-21 11:25:00,140.53,140.66,140.21,140.34,13864.0,128.0763,128.1948,127.7847,127.9032,13864.0
2022-04-21 11:30:00,140.35,140.42,140.17,140.23,14895.0,127.9123,127.9761,127.7482,127.8029,14895.0
2022-04-21 11:35:00,140.2,140.3,140.02,140.06,9797.0,127.7756,127.8667,127.6115,127.648,9797.0
2022-04-21 11:40:00,140.05,140.16,139.95,140.01,12017.0,127.6389,127.7391,127.5477,127.6024,12017.0
2022-04-21 11:45:00,140.02,140.29,139.99,140.26,7262.0,127.6115,127.8576,127.5842,127.8302,7262.0
2022-04-21 11:50:00,140.25,140.5,140.19,140.35,8214.0,127.8211,128.049,127.7664,127.9123,8214.0
2022-04-21 11:55:00,140.32,140.4,140.18,140.18,8397.0,127.8849,127.9578,127.7573,127.7573,8397.0
2022-04-21 12:00:00,140.17,140.29,139.92,139.92,6066.0,127.7482,127.8576,127.5204,127.5204,6066.0
2022-04-21 12:05:00,139.86,139.96,139.5,139.6,18367.0,127.4657,127.5568,127.1376,127.2287,18367.0
2022-04-21 12:10:00,139.6,139.66,139.51,139.62,2776.0,127.2287,127.2834,127.1467,127.247,2776.0
2022-04-21 12:15:00,139.66,139.83,139.66,139.75,4712.0,127.2834,127.4383,127.2834,127.3654,4712.0
2022-04-21 12:20:00,139.81,139.81,139.47,139.53,9717.0,127.4201,127.4201,127.1103,127.1649,9717.0
2022-04-21 12:25:00,139.55,139.73,139.54,139.73,6556.0,127.1832,127.3472,127.174,127.3472,6556.0
2022-04-21 12:30:00,139.76,139.86,139.63,139.81,4142.0,127.3746,127.4657,127.2561,127.4201,4142.0
2022-04-21 12:35:00,139.81,139.9,139.58,139.6,5367.0,127.4201,127.5021,127.2105,127.2287,5367.0
2022-04-21 12:40:00,139.59,139.76,139.54,139.57,6368.0,127.2196,127.3746,127.174,127.2014,6368.0
2022-04-21 12:45:00,139.55,139.6,139.45,139.49,8360.0,127.1832,127.2287,127.092,127.1285,8360.0
2022-04-21 12:50:00,139.46,139.46,139.26,139.34,3578.0,127.1011,127.1011,126.9189,126.9918,3578.0
2022-04-21 12:55:00,139.31,139.47,139.29,139.29,6022.0,126.9644,127.1103,126.9462,126.9462,6022.0
2022-04-21 13:00:00,139.29,139.37,139.07,139.13,6055.0,126.9462,127.0191,126.7457,126.8004,6055.0
2022-04-21 13:05:00,139.08,139.19,139.05,139.19,4205.0,126.7548,126.8551,126.7275,126.8551,4205.0
2022-04-21 13:10:00,139.19,139.32,139.17,139.25,10435.0,126.8551,126.9735,126.8368,126.9097,10435.0
2022-04-21 13:15:00,139.23,139.31,138.92,138.94,10067.0,126.8915,126.9644,126.609,126.6272,10067.0
2022-04-21 13:20:00,138.93,139.44,138.93,139.31,6206.0,126.6181,127.0829,126.6181,126.9644,6206.0
2022-04-21 13:25:00,139.31,139.42,139.18,139.42,4777.0,126.9644,127.0647,126.846,127.0647,4777.0
2022-04-21 13:30:00,139.37,139.5,139.28,139.28,7157.0,127.0191,127.1376,126.9371,126.9371,7157.0
2022-04-21 13:35:00,139.28,139.3,139.07,139.24,5683.0,126.9371,126.9553,126.7457,126.9006,5683.0
2022-04-21 13:40:00,139.23,139.35,139.08,139.15,5567.0,126.8915,127.0009,126.7548,126.8186,5567.0
2022-04-21 13:45:00,139.16,139.43,139.13,139.31,5227.0,126.8277,127.0738,126.8004,126.9644,5227.0
2022-04-21 13:50:00,139.28,139.44,139.27,139.4,5234.0,126.9371,127.0829,126.928,127.0465,5234.0
2022-04-21 13:55:00,139.43,139.55,139.42,139.45,5949.0,127.0738,127.1832,127.0647,127.092,5949.0
2022-04-21 14:00:00,139.41,139.41,139.05,139.11,6776.0,127.0556,127.0556,126.7275,126.7822,6776.0
2022-04-21 14:05:00,139.07,139.13,138.88,139.12,9243.0,126.7457,126.8004,126.5725,126.7913,9243.0
2022-04-21 14:10:00,139.16,139.3,139.12,139.22,8384.0,126.8277,126.9553,126.7913,126.8824,8384.0
2022-04-21 14:15:00,139.19,139.48,139.18,139.4,5538.0,126.8551,127.1194,126.846,127.0465,5538.0
2022-04-21 14:20:00,139.35,139.5,139.29,139.34,6389.0,127.0009,127.1376,126.9462,126.9918,6389.0
2022-04-21 14:25:00,139.35,139.48,139.32,139.38,9478.0,127.0009,127.1194,126.9735,127.0282,9478.0
2022-04-21 14:30:00,139.34,139.61,139.32,139.61,4317.0,126.9918,127.2378,126.9735,127.2378,4317.0
2022-04-21 14:35:00,139.5,139.79,139.5,139.51,5034.0,127.1376,127.4019,127.1376,127.1467,5034.0
2022-04-21 14:40:00,139.56,139.58,139.3,139.32,7586.0,127.1923,127.2105,126.9553,126.9735,7586.0
2022-04-21 14:45:00,139.32,139.39,139.05,139.07,6093.0,126.9735,127.0373,126.7275,126.7457,6093.0
2022-04-21 14:50:00,139.06,139.12,139.02,139.03,8464.0,126.7366,126.7913,126.7001,126.7092,8464.0
2022-04-21 14:55:00,139.02,139.03,138.77,138.77,8021.0,126.7001,126.7092,126.4723,126.4723,8021.0
2022-04-21 15:00:00,138.82,138.82,138.62,138.63,6138.0,126.5179,126.5179,126.3356,126.3447,6138.0
2022-04-21 15:05:00,138.62,138.77,138.48,138.56,11651.0,126.3356,126.4723,126.208,126.2809,11651.0
2022-04-21 15:10:00,138.55,138.66,138.46,138.64,8129.0,126.2718,126.372,126.1898,126.3538,8129.0
2022-04-21 15:15:00,138.68,138.73,138.52,138.66,13679.0,126.3903,126.4358,126.2444,126.372,13679.0
2022-04-21 15:20:00,138.69,138.85,138.51,138.85,9746.0,126.3994,126.5452,126.2353,126.5452,9746.0
2022-04-21 15:25:00,138.84,138.98,138.63,138.9,12829.0,126.5361,126.6637,126.3447,126.5908,12829.0
2022-04-21 15:30:00,138.93,138.96,138.69,138.71,14318.0,126.6181,126.6454,126.3994,126.4176,14318.0
2022-04-21 15:35:00,138.68,138.68,138.36,138.51,17401.0,126.3903,126.3903,126.0986,126.2353,17401.0
2022-04-21 15:40:00,138.53,138.7,138.52,138.63,16617.0,126.2536,126.4085,126.2444,126.3447,16617.0
2022-04-21 15:45:00,138.62,138.66,137.9,137.9,28267.0,126.3356,126.372,125.6794,125.6794,28267.0
2022-04-21 15:50:00,137.95,138.57,137.95,138.46,41763.0,125.725,126.29,125.725,126.1898,41763.0
2022-04-21 15:55:00,138.51,138.58,138.26,138.32,100990.0,126.2353,126.2991,126.0075,126.0622,100990.0
2022-04-22 09:30:00,137.72,137.84,136.62,136.78,49733.0,125.5153,125.6247,124.5128,124.6586,49733.0
2022-04-22 09:35:00,136.64,137.04,136.41,136.65,17850.0,124.531,124.8956,124.3214,124.5402,17850.0
2022-04-22 09:40:00,136.57,136.67,135.82,136.06,17219.0,124.4672,124.5584,123.7837,124.0024,17219.0
2022-04-22 09:45:00,136.06,136.06,135.81,135.83,15844.0,124.0024,124.0024,123.7746,123.7928,15844.0
2022-04-22 09:50:00,135.78,136.2,135.39,135.46,17398.0,123.7473,124.13,123.3918,123.4556,17398.0
2022-04-22 09:55:00,135.59,135.59,134.06,134.27,99846.0,123.5741,123.5741,122.1797,122.3711,99846.0
2022-04-22 10:00:00,134.24,134.71,134.02,134.07,22489.0,122.3437,122.7721,122.1432,122.1888,22489.0
2022-04-22 10:05:00,134.1,134.49,133.77,134.17,50949.0,122.2161,122.5716,121.9154,122.2799,50949.0
2022-04-22 10:10:00,134.12,134.12,133.36,133.66,14227.0,122.2344,122.2344,121.5417,121.8151,14227.0
2022-04-22 10:15:00,133.62,133.73,133.41,133.58,13186.0,121.7787,121.8789,121.5873,121.7422,13186.0
2022-04-22 10:20:00,133.63,133.91,133.44,133.63,17598.0,121.7878,122.043,121.6146,121.7878,17598.0
2022-04-22 10:25:00,133.61,134.05,133.58,134.04,19662.0,121.7696,122.1706,121.7422,122.1615,19662.0
2022-04-22 10:30:00,133.97,134.41,133.91,134.3,8334.0,122.0977,122.4987,122.043,122.3984,8334.0
2022-04-22 10:35:00,134.25,134.51,134.13,134.44,14698.0,122.3528,122.5898,122.2435,122.526,14698.0
2022-04-22 10:40:00,134.37,134.55,134.15,134.55,18843.0,122.4622,122.6263,122.2617,122.6263,18843.0
2022-04-22 10:45:00,134.55,134.8,134.54,134.58,8365.0,122.6263,122.8541,122.6171,122.6536,8365.0
2022-04-22 10:50:00,134.52,134.54,134.31,134.44,10459.0,122.5989,122.6171,122.4075,122.526,10459.0
2022-04-22 10:55:00,134.43,134.66,134.42,134.54,9618.0,122.5169,122.7265,122.5078,122.6171,9618.0
2022-04-22 11:00:00,134.56,134.86,134.56,134.86,15649.0,122.6354,122.9088,122.6354,122.9088,15649.0
2022-04-22 11:05:00,134.85,135.26,134.83,135.22,9914.0,122.8997,123.2733,122.8814,123.2369,9914.0
2022-04-22 11:10:00,135.14,135.14,134.77,134.78,6663.0,123.164,123.164,122.8268,122.8359,6663.0
2022-04-22 11:15:00,134.79,134.83,134.66,134.8,8993.0,122.845,122.8814,122.7265,122.8541,8993.0
2022-04-22 11:20:00,134.8,134.84,134.64,134.74,14129.0,122.8541,122.8906,122.7083,122.7994,14129.0
2022-04-22 11:25:00,134.75,134.95,134.6,134.63,25606.0,122.8085,122.9908,122.6718,122.6992,25606.0
2022-04-22 11:30:00,134.68,134.69,134.34,134.41,5231.0,122.7447,122.7539,122.4349,122.4987,5231.0
2022-04-22 11:35:00,134.42,134.44,134.25,134.36,7740.0,122.5078,122.526,122.3528,122.4531,7740.0
2022-04-22 11:40:00,134.37,134.48,134.16,134.17,6806.0,122.4622,122.5625,122.2708,122.2799,6806.0
2022-04-22 11:45:00,134.14,134.2,133.87,133.91,8303.0,122.2526,122.3073,122.0065,122.043,8303.0
2022-04-22 11:50:00,133.87,133.95,133.83,133.83,16785.0,122.0065,122.0794,121.9701,121.9701,16785.0
2022-04-22 11:55:00,133.82,133.9,133.78,133.78,5797.0,121.961,122.0339,121.9245,121.9245,5797.0
2022-04-22 12:00:00,133.72,133.72,133.56,133.69,6837.0,121.8698,121.8698,121.724,121.8425,6837.0
2022-04-22 12:05:00,133.74,133.86,133.7,133.72,5679.0,121.888,121.9974,121.8516,121.8698,5679.0
2022-04-22 12:10:00,133.73,133.95,133.7,133.95,7198.0,121.8789,122.0794,121.8516,122.0794,7198.0
2022-04-22 12:15:00,133.95,134.12,133.91,134.01,5147.0,122.0794,122.2344,122.043,122.1341,5147.0
2022-04-22 12:20:00,133.99,134.17,133.98,134.17,5928.0,122.1159,122.2799,122.1068,122.2799,5928.0
2022-04-22 12:25:00,134.25,134.41,134.25,134.41,5849.0,122.3528,122.4987,122.3528,122.4987,5849.0
2022-04-22 12:30:00,134.41,134.5,134.35,134.35,5347.0,122.4987,122.5807,122.444,122.444,5347.0
2022-04-22 12:35:00,134.39,134.44,134.19,134.25,5139.0,122.4804,122.526,122.2982,122.3528,5139.0
2022-04-22 12:40:00,134.22,134.41,134.22,134.39,2786.0,122.3255,122.4987,122.3255,122.4804,2786.0
2022-04-22 12:45:00,134.43,134.47,134.3,134.43,5163.0,122.5169,122.5533,122.3984,122.5169,5163.0
2022-04-22 12:50:00,134.39,134.44,134.23,134.24,4740.0,122.4804,122.526,122.3346,122.3437,4740.0
2022-04-22 12:55:00,134.24,134.45,134.24,134.38,4375.0,122.3437,122.5351,122.3437,122.4713,4375.0
2022-04-22 13:00:00,134.43,134.43,134.24,134.26,2984.0,122.5169,122.5169,122.3437,122.362,2984.0
2022-04-22 13:05:00,134.31,134.39,134.27,134.34,4091.0,122.4075,122.4804,122.3711,122.4349,4091.0
2022-04-22 13:10:00,134.34,134.4,134.3,134.36,4629.0,122.4349,122.4896,122.3984,122.4531,4629.0
2022-04-22 13:15:00,134.35,134.47,134.32,134.33,5554.0,122.444,122.5533,122.4166,122.4258,5554.0
2022-04-22 13:20:00,134.28,134.28,133.95,134.06,2617.0,122.3802,122.3802,122.0794,122.1797,2617.0
2022-04-22 13:25:00,134.07,134.22,134.02,134.19,8046.0,122.1888,122.3255,122.1432,122.2982,8046.0
2022-04-22 13:30:00,134.15,134.2,134.11,134.15,10536.0,122.2617,122.3073,122.2253,122.2617,10536.0
2022-04-22 13:35:00,134.14,134.14,133.8,133.87,8928.0,122.2526,122.2526,121.9427,122.0065,8928.0
2022-04-22 13:40:00,133.78,133.83,133.69,133.79,4890.0,121.9245,121.9701,121.8425,121.9336,4890.0
2022-04-22 13:45:00,133.78,133.89,133.78,133.81,6253.0,121.9245,122.0247,121.9245,121.9518,6253.0
2022-04-22 13:50:00,133.79,133.9,133.65,133.7,8812.0,121.9336,122.0339,121.806,121.8516,8812.0
2022-04-22 13:55:00,133.69,133.87,133.68,133.73,3285.0,121.8425,122.0065,121.8334,121.8789,3285.0
2022-04-22 14:00:00,133.69,133.8,133.5,133.52,4250.0,121.8425,121.9427,121.6693,121.6875,4250.0
2022-04-22 14:05:00,133.52,133.67,133.52,133.56,5238.0,121.6875,121.8242,121.6875,121.724,5238.0
2022-04-22 14:10:00,133.51,133.58,133.36,133.42,9697.0,121.6784,121.7422,121.5417,121.5964,9697.0
2022-04-22 14:15:00,133.4,133.72,133.4,133.71,5234.0,121.5782,121.8698,121.5782,121.8607,5234.0
2022-04-22 14:20:00,133.68,133.72,133.47,133.47,4223.0,121.8334,121.8698,121.642,121.642,4223.0
2022-04-22 14:25:00,133.41,133.41,133.12,133.13,17265.0,121.5873,121.5873,121.323,121.3321,17265.0
2022-04-22 14:30:00,133.18,133.28,132.92,132.98,11822.0,121.3777,121.4688,121.1407,121.1954,11822.0
2022-04-22 14:35:00,133.02,133.03,132.88,132.94,8420.0,121.2318,121.241,121.1043,121.1589,8420.0
2022-04-22 14:40:00,132.95,133.12,132.95,133.03,7572.0,121.168,121.323,121.168,121.241,7572.0
2022-04-22 14:45:00,133.02,133.06,132.87,132.87,5864.0,121.2318,121.2683,121.0951,121.0951,5864.0
2022-04-22 14:50:00,132.92,132.92,132.58,132.61,18621.0,121.1407,121.1407,120.8308,120.8582,18621.0
2022-04-22 14:55:00,132.56,132.57,132.31,132.5,20279.0,120.8126,120.8217,120.5848,120.7579,20279.0
2022-04-22 15:00:00,132.53,132.55,132.3,132.45,11164.0,120.7853,120.8035,120.5757,120.7124,11164.0
2022-04-22 15:05:00,132.44,132.59,132.37,132.37,9757.0,120.7032,120.84,120.6394,120.6394,9757.0
2022-04-22 15:10:00,132.42,132.9,132.32,132.89,13208.0,120.685,121.1225,120.5939,121.1134,13208.0
2022-04-22 15:15:00,132.8,132.97,132.72,132.84,12347.0,121.0313,121.1863,120.9584,121.0678,12347.0
2022-04-22 15:20:00,132.86,132.89,132.48,132.52,14400.0,121.086,121.1134,120.7397,120.7762,14400.0
2022-04-22 15:25:00,132.55,132.66,132.48,132.48,12363.0,120.8035,120.9037,120.7397,120.7397,12363.0
2022-04-22 15:30:00,132.52,132.98,132.52,132.92,17021.0,120.7762,121.1954,120.7762,121.1407,17021.0
2022-04-22 15:35:00,132.94,133.01,132.61,132.7,23925.0,121.1589,121.2227,120.8582,120.9402,23925.0
2022-04-22 15:40:00,132.73,132.83,132.3,132.32,23930.0,120.9675,121.0587,120.5757,120.5939,23930.0
2022-04-22 15:45:00,132.27,132.35,131.89,131.89,38833.0,120.5483,120.6212,120.202,120.202,38833.0
2022-04-22 15:50:00,131.85,131.85,131.37,131.42,62097.0,120.1655,120.1655,119.7281,119.7736,62097.0
2022-04-22 15:55:00,131.41,131.52,131.14,131.32,168952.0,119.7645,119.8648,119.5185,119.6825,168952.0
2022-04-25 09:30:00,131.55,131.7,130.61,130.77,64363.0,119.8921,120.0288,119.0354,119.1812,64363.0
2022-04-25 09:35:00,130.81,131.48,130.67,130.82,10726.0,119.2177,119.8283,119.0901,119.2268,10726.0
2022-04-25 09:40:00,130.83,130.91,130.31,130.34,21841.0,119.2359,119.3088,118.762,118.7893,21841.0
2022-04-25 09:45:00,130.31,130.75,130.08,130.6,14328.0,118.762,119.163,118.5524,119.0263,14328.0
2022-04-25 09:50:00,130.62,130.83,129.69,129.71,27471.0,119.0445,119.2359,118.1969,118.2152,27471.0
2022-04-25 09:55:00,129.71,130.03,129.51,129.62,19036.0,118.2152,118.5068,118.0329,118.1332,19036.0
2022-04-25 10:00:00,129.78,130.05,129.73,129.99,11059.0,118.279,118.525,118.2334,118.4704,11059.0
2022-04-25 10:05:00,130.0,130.25,129.64,129.76,21528.0,118.4795,118.7073,118.1514,118.2607,21528.0
2022-04-25 10:10:00,129.76,129.87,129.29,129.29,22915.0,118.2607,118.361,117.8324,117.8324,22915.0
2022-04-25 10:15:00,129.3,129.65,129.28,129.65,25574.0,117.8415,118.1605,117.8233,118.1605,25574.0
2022-04-25 10:20:00,129.67,129.7,129.13,129.61,19239.0,118.1787,118.2061,117.6866,118.124,19239.0
2022-04-25 10:25:00,129.67,129.86,129.39,129.45,21458.0,118.1787,118.3519,117.9235,117.9782,21458.0
2022-04-25 10:30:00,129.4,129.87,129.39,129.87,22988.0,117.9326,118.361,117.9235,118.361,22988.0
2022-04-25 10:35:00,129.88,130.04,129.77,129.95,24754.0,118.3701,118.5159,118.2699,118.4339,24754.0
2022-04-25 10:40:00,129.94,129.94,129.31,129.39,13752.0,118.4248,118.4248,117.8506,117.9235,13752.0
2022-04-25 10:45:00,129.31,129.64,129.3,129.57,28581.0,117.8506,118.1514,117.8415,118.0876,28581.0
2022-04-25 10:50:00,129.51,129.55,129.21,129.35,9476.0,118.0329,118.0694,117.7595,117.8871,9476.0
2022-04-25 10:55:00,129.41,129.5,129.07,129.07,8255.0,117.9418,118.0238,117.6319,117.6319,8255.0
2022-04-25 11:00:00,129.07,129.22,129.0,129.22,15023.0,117.6319,117.7686,117.5681,117.7686,15023.0
2022-04-25 11:05:00,129.2,129.2,128.87,128.89,15647.0,117.7504,117.7504,117.4496,117.4678,15647.0
2022-04-25 11:10:00,128.76,129.12,128.74,128.96,20853.0,117.3494,117.6775,117.3311,117.5316,20853.0
2022-04-25 11:15:00,129.0,129.0,128.58,128.96,11844.0,117.5681,117.5681,117.1853,117.5316,11844.0
2022-04-25 11:20:00,129.0,129.37,128.91,129.34,16214.0,117.5681,117.9053,117.4861,117.878,16214.0
2022-04-25 11:25:00,129.35,129.35,128.76,128.8,31720.0,117.8871,117.8871,117.3494,117.3858,31720.0
2022-04-25 11:30:00,128.86,128.93,128.62,128.84,16262.0,117.4405,117.5043,117.2218,117.4223,16262.0
2022-04-25 11:35:00,128.9,129.11,128.9,129.11,16924.0,117.477,117.6683,117.477,117.6683,16924.0
2022-04-25 11:40:00,129.11,129.31,129.05,129.14,33256.0,117.6683,117.8506,117.6137,117.6957,33256.0
2022-04-25 11:45:00,129.11,129.11,128.69,128.74,13764.0,117.6683,117.6683,117.2856,117.3311,13764.0
2022-04-25 11:50:00,128.73,128.8,128.4,128.4,18022.0,117.322,117.3858,117.0213,117.0213,18022.0
2022-04-25 11:55:00,128.39,128.82,128.35,128.82,17114.0,117.0122,117.404,116.9757,117.404,17114.0
2022-04-25 12:00:00,128.85,128.99,128.67,128.97,13379.0,117.4314,117.559,117.2673,117.5408,13379.0
2022-04-25 12:05:00,129.0,129.51,128.99,129.31,17391.0,117.5681,118.0329,117.559,117.8506,17391.0
2022-04-25 12:10:00,129.28,129.39,129.1,129.21,8239.0,117.8233,117.9235,117.6592,117.7595,8239.0
2022-04-25 12:15:00,129.17,129.39,128.93,129.01,7732.0,117.723,117.9235,117.5043,117.5772,7732.0
2022-04-25 12:20:00,129.05,129.65,129.03,129.53,21333.0,117.6137,118.1605,117.5954,118.0511,21333.0
2022-04-25 12:25:00,129.58,129.9,129.58,129.8,12863.0,118.0967,118.3883,118.0967,118.2972,12863.0
2022-04-25 12:30:00,129.84,130.16,129.78,130.01,14905.0,118.3337,118.6253,118.279,118.4886,14905.0
2022-04-25 12:35:00,129.99,130.11,129.84,129.84,16390.0,118.4704,118.5797,118.3337,118.3337,16390.0
2022-04-25 12:40:00,129.85,129.91,129.59,129.59,6772.0,118.3428,118.3975,118.1058,118.1058,6772.0
2022-04-25 12:45:00,129.62,129.97,129.5,129.97,12626.0,118.1332,118.4521,118.0238,118.4521,12626.0
2022-04-25 12:50:00,129.91,129.96,129.62,129.63,5586.0,118.3975,118.443,118.1332,118.1423,5586.0
2022-04-25 12:55:00,129.63,129.88,129.61,129.84,7830.0,118.1423,118.3701,118.124,118.3337,7830.0
2022-04-25 13:00:00,129.87,129.99,129.58,129.69,9728.0,118.361,118.4704,118.0967,118.1969,9728.0
2022-04-25 13:05:00,129.75,130.15,129.66,130.08,10702.0,118.2516,118.6162,118.1696,118.5524,10702.0
2022-04-25 13:10:00,130.15,130.45,130.14,130.32,13320.0,118.6162,118.8896,118.6071,118.7711,13320.0
2022-04-25 13:15:00,130.34,130.49,130.12,130.23,11604.0,118.7893,118.9261,118.5888,118.6891,11604.0
2022-04-25 13:20:00,130.24,130.33,130.23,130.28,5814.0,118.6982,118.7802,118.6891,118.7347,5814.0
2022-04-25 13:25:00,130.32,130.42,130.16,130.28,7134.0,118.7711,118.8623,118.6253,118.7347,7134.0
2022-04-25 13:30:00,130.29,130.57,130.11,130.16,14609.0,118.7438,118.999,118.5797,118.6253,14609.0
2022-04-25 13:35:00,130.2,130.2,129.77,129.9,13904.0,118.6618,118.6618,118.2699,118.3883,13904.0
2022-04-25 13:40:00,129.88,130.27,129.87,130.01,12498.0,118.3701,118.7255,118.361,118.4886,12498.0
2022-04-25 13:45:00,130.02,130.03,129.81,130.0,9820.0,118.4977,118.5068,118.3063,118.4795,9820.0
2022-04-25 13:50:00,129.95,130.1,129.75,130.06,21220.0,118.4339,118.5706,118.2516,118.5342,21220.0
2022-04-25 13:55:00,130.03,130.03,129.79,129.92,24695.0,118.5068,118.5068,118.2881,118.4066,24695.0
2022-04-25 14:00:00,129.93,129.95,129.59,129.61,8083.0,118.4157,118.4339,118.1058,118.124,8083.0
2022-04-25 14:05:00,129.61,130.04,129.61,130.03,18052.0,118.124,118.5159,118.124,118.5068,18052.0
2022-04-25 14:10:00,130.06,130.16,129.87,130.05,17677.0,118.5342,118.6253,118.361,118.525,17677.0
2022-04-25 14:15:00,130.05,130.24,130.02,130.11,10723.0,118.525,118.6982,118.4977,118.5797,10723.0
2022-04-25 14:20:00,130.12,130.53,130.07,130.39,14454.0,118.5888,118.9625,118.5433,118.8349,14454.0
2022-04-25 14:25:00,130.47,130.84,130.41,130.73,13740.0,118.9078,119.245,118.8531,119.1448,13740.0
2022-04-25 14:30:00,130.8,130.99,130.73,130.85,13312.0,119.2086,119.3817,119.1448,119.2542,13312.0
2022-04-25 14:35:00,130.88,130.96,130.76,130.8,6903.0,119.2815,119.3544,119.1721,119.2086,6903.0
2022-04-25 14:40:00,130.68,130.9,130.65,130.74,60553.0,119.0992,119.2997,119.0719,119.1539,60553.0
2022-04-25 14:45:00,130.77,131.27,130.67,131.24,10974.0,119.1812,119.6369,119.0901,119.6096,10974.0
2022-04-25 14:50:00,131.22,131.4,131.18,131.4,10936.0,119.5914,119.7554,119.5549,119.7554,10936.0
2022-04-25 14:55:00,131.41,131.43,131.12,131.14,9861.0,119.7645,119.7828,119.5002,119.5185,9861.0
2022-04-25 15:00:00,131.14,131.16,130.88,130.94,36441.0,119.5185,119.5367,119.2815,119.3362,36441.0
2022-04-25 15:05:00,130.99,131.18,130.71,130.76,21148.0,119.3817,119.5549,119.1266,119.1721,21148.0
2022-04-25 15:10:00,130.74,131.26,130.67,131.26,30381.0,119.1539,119.6278,119.0901,119.6278,30381.0
2022-04-25 15:15:00,131.3,131.62,131.29,131.58,7468.0,119.6643,119.9559,119.6552,119.9195,7468.0
2022-04-25 15:20:00,131.62,131.82,131.62,131.82,20323.0,119.9559,120.1382,119.9559,120.1382,20323.0
2022-04-25 15:25:00,131.82,131.92,131.57,131.79,13098.0,120.1382,120.2293,119.9103,120.1108,13098.0
2022-04-25 15:30:00,131.81,131.82,131.61,131.7,29814.0,120.1291,120.1382,119.9468,120.0288,29814.0
2022-04-25 15:35:00,131.68,131.85,131.67,131.79,23645.0,120.0106,120.1655,120.0015,120.1108,23645.0
2022-04-25 15:40:00,131.79,131.92,131.58,131.84,31598.0,120.1108,120.2293,119.9195,120.1564,31598.0
2022-04-25 15:45:00,131.88,132.08,131.75,131.9,37684.0,120.1929,120.3751,120.0744,120.2111,37684.0
2022-04-25 15:50:00,131.91,132.15,131.77,132.1,39971.0,120.2202,120.4389,120.0926,120.3934,39971.0
2022-04-25 15:55:00,132.04,132.3,131.95,132.23,143654.0,120.3387,120.5757,120.2567,120.5119,143654.0
2022-04-26 09:30:00,131.46,131.99,131.17,131.6,23340.0,119.8101,120.2931,119.5458,119.9377,23340.0
2022-04-26 09:35:00,131.55,132.0,131.52,131.99,5174.0,119.8921,120.3022,119.8648,120.2931,5174.0
2022-04-26 09:40:00,131.97,131.97,131.68,131.78,2800.0,120.2749,120.2749,120.0106,120.1017,2800.0
2022-04-26 09:45:00,131.74,132.09,131.74,131.9,5156.0,120.0653,120.3843,120.0653,120.2111,5156.0
2022-04-26 09:50:00,131.91,132.26,131.72,132.03,6570.0,120.2202,120.5392,120.0471,120.3296,6570.0
2022-04-26 09:55:00,131.95,132.09,131.8,132.02,2050.0,120.2567,120.3843,120.12,120.3205,2050.0
2022-04-26 10:00:00,131.98,132.14,131.76,132.05,5502.0,120.284,120.4298,120.0835,120.3478,5502.0
2022-04-26 10:05:00,132.15,132.31,131.86,132.07,6275.0,120.4389,120.5848,120.1746,120.366,6275.0
2022-04-26 10:10:00,132.02,132.11,131.56,131.56,6686.0,120.3205,120.4025,119.9012,119.9012,6686.0
2022-04-26 10:15:00,131.56,131.56,131.03,131.03,6224.0,119.9012,119.9012,119.4182,119.4182,6224.0
2022-04-26 10:20:00,130.94,130.94,130.6,130.75,10668.0,119.3362,119.3362,119.0263,119.163,10668.0
2022-04-26 10:25:00,130.81,131.11,130.74,131.07,7868.0,119.2177,119.4911,119.1539,119.4547,7868.0
2022-04-26 10:30:00,131.03,131.1,130.59,130.72,5813.0,119.4182,119.482,119.0172,119.1357,5813.0
2022-04-26 10:35:00,130.79,130.87,130.39,130.49,9829.0,119.1995,119.2724,118.8349,118.9261,9829.0
2022-04-26 10:40:00,130.5,130.57,130.24,130.29,14807.0,118.9352,118.999,118.6982,118.7438,14807.0
2022-04-26 10:45:00,130.32,130.47,130.2,130.36,17331.0,118.7711,118.9078,118.6618,118.8076,17331.0
2022-04-26 10:50:00,130.38,130.68,130.38,130.65,6790.0,118.8258,119.0992,118.8258,119.0719,6790.0
2022-04-26 10:55:00,130.74,130.74,130.62,130.66,10489.0,119.1539,119.1539,119.0445,119.081,10489.0
2022-04-26 11:00:00,130.65,130.89,130.3,130.78,16437.0,119.0719,119.2906,118.7529,119.1904,16437.0
2022-04-26 11:05:00,130.78,130.89,130.62,130.64,19185.0,119.1904,119.2906,119.0445,119.0628,19185.0
2022-04-26 11:10:00,130.64,130.8,130.51,130.66,22514.0,119.0628,119.2086,118.9443,119.081,22514.0
2022-04-26 11:15:00,130.7,130.75,130.19,130.19,20999.0,119.1174,119.163,118.6526,118.6526,20999.0
2022-04-26 11:20:00,130.19,130.76,130.19,130.43,21713.0,118.6526,119.1721,118.6526,118.8714,21713.0
2022-04-26 11:25:00,130.4,130.4,130.08,130.12,13422.0,118.844,118.844,118.5524,118.5888,13422.0
2022-04-26 11:30:00,130.0,130.23,129.99,130.18,74573.0,118.4795,118.6891,118.4704,118.6435,74573.0
2022-04-26 11:35:00,130.2,130.2,130.0,130.15,11354.0,118.6618,118.6618,118.4795,118.6162,11354.0
2022-04-26 11:40:00,130.11,130.3,129.9,130.25,6875.0,118.5797,118.7529,118.3883,118.7073,6875.0
2022-04-26 11:45:00,130.25,130.53,130.24,130.52,5037.0,118.7073,118.9625,118.6982,118.9534,5037.0
2022-04-26 11:50:00,130.57,130.71,130.47,130.47,8634.0,118.999,119.1266,118.9078,118.9078,8634.0
2022-04-26 11:55:00,130.43,130.43,130.22,130.22,7011.0,118.8714,118.8714,118.68,118.68,7011.0
2022-04-26 12:00:00,130.26,130.41,130.24,130.35,5797.0,118.7164,118.8531,118.6982,118.7985,5797.0
2022-04-26 12:05:00,130.38,130.44,130.22,130.44,8830.0,118.8258,118.8805,118.68,118.8805,8830.0
2022-04-26 12:10:00,130.37,130.47,130.25,130.47,5019.0,118.8167,118.9078,118.7073,118.9078,5019.0
2022-04-26 12:15:00,130.47,130.64,130.39,130.56,8597.0,118.9078,119.0628,118.8349,118.9899,8597.0
2022-04-26 12:20:00,130.63,130.77,130.53,130.58,8470.0,119.0536,119.1812,118.9625,119.0081,8470.0
2022-04-26 12:25:00,130.59,130.81,130.52,130.64,10384.0,119.0172,119.2177,118.9534,119.0628,10384.0
2022-04-26 12:30:00,130.63,130.63,130.43,130.43,5580.0,119.0536,119.0536,118.8714,118.8714,5580.0
2022-04-26 12:35:00,130.46,130.55,130.19,130.23,14927.0,118.8987,118.9807,118.6526,118.6891,14927.0
2022-04-26 12:40:00,130.26,130.33,130.17,130.22,18244.0,118.7164,118.7802,118.6344,118.68,18244.0
2022-04-26 12:45:00,130.12,130.13,129.99,130.04,9043.0,118.5888,118.598,118.4704,118.5159,9043.0
2022-04-26 12:50:00,130.06,130.35,130.06,130.27,6946.0,118.5342,118.7985,118.5342,118.7255,6946.0
2022-04-26 12:55:00,130.25,130.67,130.24,130.67,7968.0,118.7073,119.0901,118.6982,119.0901,7968.0
2022-04-26 13:00:00,130.65,130.65,130.1,130.19,9294.0,119.0719,119.0719,118.5706,118.6526,9294.0
2022-04-26 13:05:00,130.21,130.36,130.18,130.33,6123.0,118.6709,118.8076,118.6435,118.7802,6123.0
2022-04-26 13:10:00,130.27,130.47,130.17,130.17,10724.0,118.7255,118.9078,118.6344,118.6344,10724.0
2022-04-26 13:15:00,130.21,130.27,130.1,130.1,3510.0,118.6709,118.7255,118.5706,118.5706,3510.0
2022-04-26 13:20:00,130.14,130.14,129.86,129.9,4135.0,118.6071,118.6071,118.3519,118.3883,4135.0
2022-04-26 13:25:00,129.91,130.01,129.86,129.95,10231.0,118.3975,118.4886,118.3519,118.4339,10231.0
2022-04-26 13:30:00,129.96,130.03,129.87,129.97,10107.0,118.443,118.5068,118.361,118.4521,10107.0
2022-04-26 13:35:00,129.92,130.1,129.87,130.08,7846.0,118.4066,118.5706,118.361,118.5524,7846.0
2022-04-26 13:40:00,130.04,130.36,130.04,130.24,9399.0,118.5159,118.8076,118.5159,118.6982,9399.0
2022-04-26 13:45:00,130.31,130.37,130.08,130.27,9082.0,118.762,118.8167,118.5524,118.7255,9082.0
2022-04-26 13:50:00,130.3,130.3,130.05,130.06,11545.0,118.7529,118.7529,118.525,118.5342,11545.0
2022-04-26 13:55:00,130.06,130.18,129.71,129.84,30693.0,118.5342,118.6435,118.2152,118.3337,30693.0
2022-04-26 14:00:00,129.89,129.92,129.72,129.87,7522.0,118.3792,118.4066,118.2243,118.361,7522.0
2022-04-26 14:05:00,129.85,129.97,129.76,129.88,8035.0,118.3428,118.4521,118.2607,118.3701,8035.0
2022-04-26 14:10:00,129.88,130.13,129.88,130.13,8599.0,118.3701,118.598,118.3701,118.598,8599.0
2022-04-26 14:15:00,130.2,130.33,129.99,130.14,16931.0,118.6618,118.7802,118.4704,118.6071,16931.0
2022-04-26 14:20:00,130.13,130.38,130.06,130.37,6942.0,118.598,118.8258,118.5342,118.8167,6942.0
2022-04-26 14:25:00,130.37,130.43,130.16,130.28,10919.0,118.8167,118.8714,118.6253,118.7347,10919.0
2022-04-26 14:30:00,130.25,130.26,130.04,130.2,6952.0,118.7073,118.7164,118.5159,118.6618,6952.0
2022-04-26 14:35:00,130.29,130.54,130.24,130.43,16575.0,118.7438,118.9716,118.6982,118.8714,16575.0
2022-04-26 14:40:00,130.4,130.43,130.08,130.1,8991.0,118.844,118.8714,118.5524,118.5706,8991.0
2022-04-26 14:45:00,130.08,130.24,130.02,130.17,16350.0,118.5524,118.6982,118.4977,118.6344,16350.0
2022-04-26 14:50:00,130.19,130.47,130.19,130.4,6600.0,118.6526,118.9078,118.6526,118.844,6600.0
2022-04-26 14:55:00,130.48,130.69,130.48,130.62,12308.0,118.9169,119.1083,118.9169,119.0445,12308.0
2022-04-26 15:00:00,130.71,130.75,130.45,130.49,6102.0,119.1266,119.163,118.8896,118.9261,6102.0
2022-04-26 15:05:00,130.45,130.46,130.28,130.38,7936.0,118.8896,118.8987,118.7347,118.8258,7936.0
2022-04-26 15:10:00,130.37,130.42,130.05,130.05,9676.0,118.8167,118.8623,118.525,118.525,9676.0
2022-04-26 15:15:00,130.06,130.06,129.78,129.85,11233.0,118.5342,118.5342,118.279,118.3428,11233.0
2022-04-26 15:20:00,129.83,130.08,129.82,130.06,21358.0,118.3245,118.5524,118.3154,118.5342,21358.0
2022-04-26 15:25:00,130.06,130.06,129.87,129.93,13174.0,118.5342,118.5342,118.361,118.4157,13174.0
2022-04-26 15:30:00,129.91,130.03,129.69,129.7,19617.0,118.3975,118.5068,118.1969,118.2061,19617.0
2022-04-26 15:35:00,129.7,129.89,129.61,129.87,24024.0,118.2061,118.3792,118.124,118.361,24024.0
2022-04-26 15:40:00,129.91,130.11,129.76,130.11,21514.0,118.3975,118.5797,118.2607,118.5797,21514.0
2022-04-26 15:45:00,130.08,130.08,129.75,129.92,25446.0,118.5524,118.5524,118.2516,118.4066,25446.0
2022-04-26 15:50:00,129.84,130.14,129.66,129.86,69696.0,118.3337,118.6071,118.1696,118.3519,69696.0
2022-04-26 15:55:00,129.77,129.95,129.5,129.51,207337.0,118.2699,118.4339,118.0238,118.0329,207337.0
2022-04-27 09:30:00,130.69,132.56,130.49,131.58,29509.0,119.1083,120.8126,118.9261,119.9195,29509.0
2022-04-27 09:35:00,131.35,131.69,130.18,130.65,13816.0,119.7098,120.0197,118.6435,119.0719,13816.0
2022-04-27 09:40:00,130.67,130.91,130.29,130.63,12171.0,119.0901,119.3088,118.7438,119.0536,12171.0
2022-04-27 09:45:00,130.7,131.65,130.7,131.41,4112.0,119.1174,119.9833,119.1174,119.7645,4112.0
2022-04-27 09:50:00,131.45,131.73,131.33,131.65,6735.0,119.801,120.0562,119.6916,119.9833,6735.0
2022-04-27 09:55:00,131.55,131.81,131.54,131.55,3517.0,119.8921,120.1291,119.883,119.8921,3517.0
2022-04-27 10:00:00,131.71,131.96,131.38,131.44,9167.0,120.0379,120.2658,119.7372,119.7919,9167.0
2022-04-27 10:05:00,131.55,131.62,131.28,131.32,6582.0,119.8921,119.9559,119.646,119.6825,6582.0
2022-04-27 10:10:00,131.37,131.43,130.92,130.93,9335.0,119.7281,119.7828,119.3179,119.3271,9335.0
2022-04-27 10:15:00,130.93,130.94,130.53,130.77,13364.0,119.3271,119.3362,118.9625,119.1812,13364.0
2022-04-27 10:20:00,130.86,131.23,130.61,131.16,13096.0,119.2633,119.6005,119.0354,119.5367,13096.0
2022-04-27 10:25:00,131.21,131.53,131.17,131.24,62602.0,119.5822,119.8739,119.5458,119.6096,62602.0
2022-04-27 10:30:00,130.99,131.25,130.75,131.25,10451.0,119.3817,119.6187,119.163,119.6187,10451.0
2022-04-27 10:35:00,131.19,131.95,131.18,131.94,8016.0,119.564,120.2567,119.5549,120.2476,8016.0
2022-04-27 10:40:00,131.76,132.14,131.76,131.93,17294.0,120.0835,120.4298,120.0835,120.2384,17294.0
2022-04-27 10:45:00,131.93,132.47,131.84,132.45,14004.0,120.2384,120.7306,120.1564,120.7124,14004.0
2022-04-27 10:50:00,132.43,132.74,132.35,132.41,23927.0,120.6941,120.9767,120.6212,120.6759,23927.0
2022-04-27 10:55:00,132.42,132.74,132.07,132.19,26072.0,120.685,120.9767,120.366,120.4754,26072.0
2022-04-27 11:00:00,132.13,132.54,131.98,132.08,17601.0,120.4207,120.7944,120.284,120.3751,17601.0
2022-04-27 11:05:00,132.11,132.13,131.71,131.78,10771.0,120.4025,120.4207,120.0379,120.1017,10771.0
2022-04-27 11:10:00,131.72,132.05,131.53,131.77,11422.0,120.0471,120.3478,119.8739,120.0926,11422.0
2022-04-27 11:15:00,131.83,132.11,131.83,132.09,7569.0,120.1473,120.4025,120.1473,120.3843,7569.0
2022-04-27 11:20:00,132.02,132.34,131.82,132.15,7008.0,120.3205,120.6121,120.1382,120.4389,7008.0
2022-04-27 11:25:00,132.05,132.32,131.81,132.17,10942.0,120.3478,120.5939,120.1291,120.4572,10942.0
2022-04-27 11:30:00,132.17,132.24,131.84,132.23,13366.0,120.4572,120.521,120.1564,120.5119,13366.0
2022-04-27 11:35:00,132.36,132.43,132.18,132.36,10403.0,120.6303,120.6941,120.4663,120.6303,10403.0
2022-04-27 11:40:00,132.29,132.58,132.2,132.51,7815.0,120.5665,120.8308,120.4845,120.767,7815.0
2022-04-27 11:45:00,132.41,132.45,132.1,132.21,8714.0,120.6759,120.7124,120.3934,120.4936,8714.0
2022-04-27 11:50:00,132.24,132.24,131.67,131.76,10471.0,120.521,120.521,120.0015,120.0835,10471.0
2022-04-27 11:55:00,131.82,131.98,131.73,131.98,7690.0,120.1382,120.284,120.0562,120.284,7690.0
2022-04-27 12:00:00,131.97,132.02,131.62,132.0,8397.0,120.2749,120.3205,119.9559,120.3022,8397.0
2022-04-27 12:05:00,131.94,132.03,131.9,131.93,3937.0,120.2476,120.3296,120.2111,120.2384,3937.0
2022-04-27 12:10:00,131.93,131.93,131.61,131.61,4157.0,120.2384,120.2384,119.9468,119.9468,4157.0
2022-04-27 12:15:00,131.61,131.73,131.54,131.67,3792.0,119.9468,120.0562,119.883,120.0015,3792.0
2022-04-27 12:20:00,131.68,132.05,131.6,132.05,3743.0,120.0106,120.3478,119.9377,120.3478,3743.0
2022-04-27 12:25:00,132.09,132.14,131.97,132.06,6040.0,120.3843,120.4298,120.2749,120.3569,6040.0
2022-04-27 12:30:00,132.13,132.19,132.03,132.14,5682.0,120.4207,120.4754,120.3296,120.4298,5682.0
2022-04-27 12:35:00,132.15,132.23,131.93,132.21,10387.0,120.4389,120.5119,120.2384,120.4936,10387.0
2022-04-27 12:40:00,132.21,132.61,132.19,132.42,19210.0,120.4936,120.8582,120.4754,120.685,19210.0
2022-04-27 12:45:00,132.51,132.52,132.25,132.43,6820.0,120.767,120.7762,120.5301,120.6941,6820.0
2022-04-27 12:50:00,132.39,132.39,132.22,132.28,3212.0,120.6577,120.6577,120.5027,120.5574,3212.0
2022-04-27 12:55:00,132.27,132.39,132.21,132.39,5307.0,120.5483,120.6577,120.4936,120.6577,5307.0
2022-04-27 13:00:00,132.39,132.56,132.02,132.56,7043.0,120.6577,120.8126,120.3205,120.8126,7043.0
2022-04-27 13:05:00,132.53,132.71,132.39,132.39,7138.0,120.7853,120.9493,120.6577,120.6577,7138.0
2022-04-27 13:10:00,132.44,132.44,132.14,132.25,5509.0,120.7032,120.7032,120.4298,120.5301,5509.0
2022-04-27 13:15:00,132.25,132.28,132.08,132.18,4148.0,120.5301,120.5574,120.3751,120.4663,4148.0
2022-04-27 13:20:00,132.19,132.41,132.16,132.28,8201.0,120.4754,120.6759,120.4481,120.5574,8201.0
2022-04-27 13:25:00,132.27,132.4,131.99,132.34,4402.0,120.5483,120.6668,120.2931,120.6121,4402.0
2022-04-27 13:30:00,132.43,132.69,132.43,132.51,6463.0,120.6941,120.9311,120.6941,120.767,6463.0
2022-04-27 13:35:00,132.56,132.62,132.27,132.31,6145.0,120.8126,120.8673,120.5483,120.5848,6145.0
2022-04-27 13:40:00,132.29,132.46,132.24,132.36,6683.0,120.5665,120.7215,120.521,120.6303,6683.0
2022-04-27 13:45:00,132.42,132.64,132.33,132.53,16570.0,120.685,120.8855,120.603,120.7853,16570.0
2022-04-27 13:50:00,132.59,132.89,132.58,132.89,4407.0,120.84,121.1134,120.8308,121.1134,4407.0
2022-04-27 13:55:00,132.84,132.87,132.66,132.82,5584.0,121.0678,121.0951,120.9037,121.0496,5584.0
2022-04-27 14:00:00,132.79,132.82,132.62,132.74,5360.0,121.0222,121.0496,120.8673,120.9767,5360.0
2022-04-27 14:05:00,132.69,132.74,132.57,132.68,6036.0,120.9311,120.9767,120.8217,120.922,6036.0
2022-04-27 14:10:00,132.64,132.86,132.58,132.81,13770.0,120.8855,121.086,120.8308,121.0405,13770.0
2022-04-27 14:15:00,132.79,132.8,132.4,132.43,9543.0,121.0222,121.0313,120.6668,120.6941,9543.0
2022-04-27 14:20:00,132.45,132.72,132.44,132.59,3006.0,120.7124,120.9584,120.7032,120.84,3006.0
2022-04-27 14:25:00,132.55,132.58,132.37,132.4,3683.0,120.8035,120.8308,120.6394,120.6668,3683.0
2022-04-27 14:30:00,132.32,132.56,132.31,132.49,5861.0,120.5939,120.8126,120.5848,120.7488,5861.0
2022-04-27 14:35:00,132.56,132.56,131.93,132.17,6088.0,120.8126,120.8126,120.2384,120.4572,6088.0
2022-04-27 14:40:00,132.25,132.63,132.24,132.63,5215.0,120.5301,120.8764,120.521,120.8764,5215.0
2022-04-27 14:45:00,132.58,132.67,132.31,132.36,4087.0,120.8308,120.9129,120.5848,120.6303,4087.0
2022-04-27 14:50:00,132.38,132.38,131.81,131.86,15427.0,120.6486,120.6486,120.1291,120.1746,15427.0
2022-04-27 14:55:00,131.73,131.75,131.39,131.52,8396.0,120.0562,120.0744,119.7463,119.8648,8396.0
2022-04-27 15:00:00,131.54,131.56,131.08,131.09,13313.0,119.883,119.9012,119.4638,119.4729,13313.0
2022-04-27 15:05:00,131.09,131.5,131.09,131.28,12690.0,119.4729,119.8465,119.4729,119.646,12690.0
2022-04-27 15:10:00,131.2,131.44,131.09,131.35,9084.0,119.5731,119.7919,119.4729,119.7098,9084.0
2022-04-27 15:15:00,131.3,131.43,131.1,131.15,7512.0,119.6643,119.7828,119.482,119.5276,7512.0
2022-04-27 15:20:00,131.21,131.22,130.96,131.11,7200.0,119.5822,119.5914,119.3544,119.4911,7200.0
2022-04-27 15:25:00,131.15,131.28,131.09,131.17,10238.0,119.5276,119.646,119.4729,119.5458,10238.0
2022-04-27 15:30:00,131.13,131.34,131.01,131.04,10560.0,119.5093,119.7007,119.4,119.4273,10560.0
2022-04-27 15:35:00,131.04,131.15,130.63,130.82,13122.0,119.4273,119.5276,119.0536,119.2268,13122.0
2022-04-27 15:40:00,130.92,131.07,130.69,131.0,11253.0,119.3179,119.4547,119.1083,119.3909,11253.0
2022-04-27 15:45:00,130.97,131.22,130.71,130.71,17548.0,119.3635,119.5914,119.1266,119.1266,17548.0
2022-04-27 15:50:00,130.66,130.8,130.41,130.7,42035.0,119.081,119.2086,118.8531,119.1174,42035.0
2022-04-27 15:55:00,130.74,130.88,130.49,130.69,90534.0,119.1539,119.2815,118.9261,119.1083,90534.0
2022-04-28 09:30:00,131.87,132.5,131.16,131.42,29580.0,120.1838,120.7579,119.5367,119.7736,29580.0
2022-04-28 09:35:00,131.22,131.57,131.04,131.43,5520.0,119.5914,119.9103,119.4273,119.7828,5520.0
2022-04-28 09:40:00,131.14,131.47,131.13,131.15,3657.0,119.5185,119.8192,119.5093,119.5276,3657.0
2022-04-28 09:45:00,131.24,131.66,131.17,131.44,12207.0,119.6096,119.9924,119.5458,119.7919,12207.0
2022-04-28 09:50:00,131.36,131.63,131.19,131.62,9295.0,119.719,119.965,119.564,119.9559,9295.0
2022-04-28 09:55:00,131.56,131.72,131.46,131.65,7338.0,119.9012,120.0471,119.8101,119.9833,7338.0
2022-04-28 10:00:00,131.61,131.63,131.0,131.1,6372.0,119.9468,119.965,119.3909,119.482,6372.0
2022-04-28 10:05:00,131.11,131.43,131.11,131.43,5963.0,119.4911,119.7828,119.4911,119.7828,5963.0
2022-04-28 10:10:00,131.34,131.38,130.99,131.2,5052.0,119.7007,119.7372,119.3817,119.5731,5052.0
2022-04-28 10:15:00,131.16,131.48,131.05,131.46,7843.0,119.5367,119.8283,119.4364,119.8101,7843.0
2022-04-28 10:20:00,131.49,131.59,131.31,131.59,6014.0,119.8374,119.9286,119.6734,119.9286,6014.0
2022-04-28 10:25:00,131.59,131.59,130.98,131.01,6906.0,119.9286,119.9286,119.3726,119.4,6906.0
2022-04-28 10:30:00,130.96,131.05,130.67,130.75,6665.0,119.3544,119.4364,119.0901,119.163,6665.0
2022-04-28 10:35:00,130.78,131.07,130.77,130.91,4876.0,119.1904,119.4547,119.1812,119.3088,4876.0
2022-04-28 10:40:00,130.84,130.9,130.46,130.84,7513.0,119.245,119.2997,118.8987,119.245,7513.0
2022-04-28 10:45:00,130.83,130.94,130.67,130.78,4238.0,119.2359,119.3362,119.0901,119.1904,4238.0
2022-04-28 10:50:00,130.78,130.79,130.56,130.72,6826.0,119.1904,119.1995,118.9899,119.1357,6826.0
2022-04-28 10:55:00,130.73,130.9,130.6,130.79,7837.0,119.1448,119.2997,119.0263,119.1995,7837.0
2022-04-28 11:00:00,130.83,131.02,130.74,130.99,3606.0,119.2359,119.4091,119.1539,119.3817,3606.0
2022-04-28 11:05:00,131.01,131.46,131.01,131.42,7930.0,119.4,119.8101,119.4,119.7736,7930.0
2022-04-28 11:10:00,131.41,131.66,131.31,131.58,4073.0,119.7645,119.9924,119.6734,119.9195,4073.0
2022-04-28 11:15:00,131.63,131.63,131.39,131.55,5980.0,119.965,119.965,119.7463,119.8921,5980.0
2022-04-28 11:20:00,131.54,131.54,131.33,131.33,4092.0,119.883,119.883,119.6916,119.6916,4092.0
2022-04-28 11:25:00,131.37,131.52,131.26,131.36,5198.0,119.7281,119.8648,119.6278,119.719,5198.0
2022-04-28 11:30:00,131.3,131.49,131.05,131.23,12776.0,119.6643,119.8374,119.4364,119.6005,12776.0
2022-04-28 11:35:00,131.28,131.46,131.23,131.26,5823.0,119.646,119.8101,119.6005,119.6278,5823.0
2022-04-28 11:40:00,131.28,131.3,131.09,131.09,7487.0,119.646,119.6643,119.4729,119.4729,7487.0
2022-04-28 11:45:00,131.07,131.18,130.86,131.03,4003.0,119.4547,119.5549,119.2633,119.4182,4003.0
2022-04-28 11:50:00,131.01,131.41,131.01,131.36,3824.0,119.4,119.7645,119.4,119.719,3824.0
2022-04-28 11:55:00,131.27,131.46,131.24,131.32,6449.0,119.6369,119.8101,119.6096,119.6825,6449.0
2022-04-28 12:00:00,131.39,131.39,131.11,131.24,6060.0,119.7463,119.7463,119.4911,119.6096,6060.0
2022-04-28 12:05:00,131.24,131.24,130.98,131.08,4521.0,119.6096,119.6096,119.3726,119.4638,4521.0
2022-04-28 12:10:00,131.2,131.41,131.13,131.41,3001.0,119.5731,119.7645,119.5093,119.7645,3001.0
2022-04-28 12:15:00,131.41,131.69,131.36,131.69,2437.0,119.7645,120.0197,119.719,120.0197,2437.0
2022-04-28 12:20:00,131.69,131.8,131.63,131.69,4380.0,120.0197,120.12,119.965,120.0197,4380.0
2022-04-28 12:25:00,131.76,131.82,131.66,131.73,7244.0,120.0835,120.1382,119.9924,120.0562,7244.0
2022-04-28 12:30:00,131.8,131.99,131.74,131.94,4390.0,120.12,120.2931,120.0653,120.2476,4390.0
2022-04-28 12:35:00,131.94,132.13,131.94,132.11,9690.0,120.2476,120.4207,120.2476,120.4025,9690.0
2022-04-28 12:40:00,132.11,132.34,132.06,132.26,3942.0,120.4025,120.6121,120.3569,120.5392,3942.0
2022-04-28 12:45:00,132.26,132.52,132.26,132.33,8446.0,120.5392,120.7762,120.5392,120.603,8446.0
2022-04-28 12:50:00,132.25,132.37,132.16,132.2,6308.0,120.5301,120.6394,120.4481,120.4845,6308.0
2022-04-28 12:55:00,132.15,132.31,132.14,132.31,3998.0,120.4389,120.5848,120.4298,120.5848,3998.0
2022-04-28 13:00:00,132.32,132.32,132.15,132.28,4221.0,120.5939,120.5939,120.4389,120.5574,4221.0
2022-04-28 13:05:00,132.27,132.51,132.24,132.43,2592.0,120.5483,120.767,120.521,120.6941,2592.0
2022-04-28 13:10:00,132.43,132.61,132.42,132.47,8285.0,120.6941,120.8582,120.685,120.7306,8285.0
2022-04-28 13:15:00,132.47,132.56,132.05,132.41,28923.0,120.7306,120.8126,120.3478,120.6759,28923.0
2022-04-28 13:20:00,132.32,132.35,132.18,132.21,3556.0,120.5939,120.6212,120.4663,120.4936,3556.0
2022-04-28 13:25:00,132.15,132.32,132.13,132.31,5234.0,120.4389,120.5939,120.4207,120.5848,5234.0
2022-04-28 13:30:00,132.28,132.43,132.2,132.24,7778.0,120.5574,120.6941,120.4845,120.521,7778.0
2022-04-28 13:35:00,132.22,132.61,132.22,132.55,7901.0,120.5027,120.8582,120.5027,120.8035,7901.0
2022-04-28 13:40:00,132.57,132.61,132.19,132.22,9268.0,120.8217,120.8582,120.4754,120.5027,9268.0
2022-04-28 13:45:00,132.25,132.42,132.2,132.39,5932.0,120.5301,120.685,120.4845,120.6577,5932.0
2022-04-28 13:50:00,132.41,132.42,132.17,132.22,7221.0,120.6759,120.685,120.4572,120.5027,7221.0
2022-04-28 13:55:00,132.22,132.37,132.18,132.21,9958.0,120.5027,120.6394,120.4663,120.4936,9958.0
2022-04-28 14:00:00,132.22,132.4,132.11,132.35,14618.0,120.5027,120.6668,120.4025,120.6212,14618.0
2022-04-28 14:05:00,132.41,132.46,132.35,132.4,6059.0,120.6759,120.7215,120.6212,120.6668,6059.0
2022-04-28 14:10:00,132.4,132.44,132.23,132.29,5656.0,120.6668,120.7032,120.5119,120.5665,5656.0
2022-04-28 14:15:00,132.26,132.39,132.19,132.39,4301.0,120.5392,120.6577,120.4754,120.6577,4301.0
2022-04-28 14:20:00,132.44,132.62,132.41,132.55,11218.0,120.7032,120.8673,120.6759,120.8035,11218.0
2022-04-28 14:25:00,132.57,132.57,132.37,132.37,12487.0,120.8217,120.8217,120.6394,120.6394,12487.0
2022-04-28 14:30:00,132.35,132.43,132.29,132.32,4770.0,120.6212,120.6941,120.5665,120.5939,4770.0
2022-04-28 14:35:00,132.27,132.37,132.23,132.31,3746.0,120.5483,120.6394,120.5119,120.5848,3746.0
2022-04-28 14:40:00,132.31,132.6,132.31,132.56,5898.0,120.5848,120.8491,120.5848,120.8126,5898.0
2022-04-28 14:45:00,132.56,132.76,132.52,132.68,2643.0,120.8126,120.9949,120.7762,120.922,2643.0
2022-04-28 14:50:00,132.71,132.83,132.56,132.56,5862.0,120.9493,121.0587,120.8126,120.8126,5862.0
2022-04-28 14:55:00,132.54,132.77,132.54,132.72,8357.0,120.7944,121.004,120.7944,120.9584,8357.0
2022-04-28 15:00:00,132.72,132.95,132.64,132.84,6705.0,120.9584,121.168,120.8855,121.0678,6705.0
2022-04-28 15:05:00,132.83,132.97,132.83,132.89,4361.0,121.0587,121.1863,121.0587,121.1134,4361.0
2022-04-28 15:10:00,132.89,132.91,132.79,132.87,8508.0,121.1134,121.1316,121.0222,121.0951,8508.0
2022-04-28 15:15:00,132.84,133.02,132.84,132.97,7195.0,121.0678,121.2318,121.0678,121.1863,7195.0
2022-04-28 15:20:00,133.02,133.19,132.97,133.03,7038.0,121.2318,121.3868,121.1863,121.241,7038.0
2022-04-28 15:25:00,133.01,133.08,132.89,132.9,8687.0,121.2227,121.2865,121.1134,121.1225,8687.0
2022-04-28 15:30:00,132.9,132.94,132.67,132.72,12444.0,121.1225,121.1589,120.9129,120.9584,12444.0
2022-04-28 15:35:00,132.71,132.8,132.58,132.66,11730.0,120.9493,121.0313,120.8308,120.9037,11730.0
2022-04-28 15:40:00,132.63,132.87,132.38,132.43,18788.0,120.8764,121.0951,120.6486,120.6941,18788.0
2022-04-28 15:45:00,132.44,132.63,132.3,132.39,23190.0,120.7032,120.8764,120.5757,120.6577,23190.0
2022-04-28 15:50:00,132.43,132.44,132.17,132.34,39617.0,120.6941,120.7032,120.4572,120.6121,39617.0
2022-04-28 15:55:00,132.33,132.41,132.1,132.41,108560.0,120.603,120.6759,120.3934,120.6759,108560.0
2022-04-29 09:30:00,131.99,132.0,131.02,131.02,31166.0,120.2931,120.3022,119.4091,119.4091,31166.0
2022-04-29 09:35:00,130.64,131.61,130.46,131.49,18221.0,119.0628,119.9468,118.8987,119.8374,18221.0
2022-04-29 09:40:00,131.6,131.8,131.2,131.22,16442.0,119.9377,120.12,119.5731,119.5914,16442.0
2022-04-29 09:45:00,131.17,131.47,130.88,131.11,11256.0,119.5458,119.8192,119.2815,119.4911,11256.0
2022-04-29 09:50:00,131.22,131.31,130.86,130.98,10253.0,119.5914,119.6734,119.2633,119.3726,10253.0
2022-04-29 09:55:00,131.05,131.64,131.04,131.47,14054.0,119.4364,119.9741,119.4273,119.8192,14054.0
2022-04-29 10:00:00,131.61,131.65,131.22,131.38,7237.0,119.9468,119.9833,119.5914,119.7372,7237.0
2022-04-29 10:05:00,131.35,131.61,131.32,131.44,12418.0,119.7098,119.9468,119.6825,119.7919,12418.0
2022-04-29 10:10:00,131.51,131.53,131.03,131.2,6049.0,119.8557,119.8739,119.4182,119.5731,6049.0
2022-04-29 10:15:00,131.19,131.35,130.56,130.59,4400.0,119.564,119.7098,118.9899,119.0172,4400.0
2022-04-29 10:20:00,130.5,130.53,130.18,130.18,4468.0,118.9352,118.9625,118.6435,118.6435,4468.0
2022-04-29 10:25:00,130.16,130.21,129.75,129.75,9254.0,118.6253,118.6709,118.2516,118.2516,9254.0
2022-04-29 10:30:00,129.74,129.89,129.6,129.63,10085.0,118.2425,118.3792,118.1149,118.1423,10085.0
2022-04-29 10:35:00,129.63,129.73,129.5,129.69,13864.0,118.1423,118.2334,118.0238,118.1969,13864.0
2022-04-29 10:40:00,129.63,129.9,129.63,129.9,4613.0,118.1423,118.3883,118.1423,118.3883,4613.0
2022-04-29 10:45:00,129.9,129.9,129.54,129.58,3543.0,118.3883,118.3883,118.0602,118.0967,3543.0
2022-04-29 10:50:00,129.64,129.9,129.59,129.9,1884.0,118.1514,118.3883,118.1058,118.3883,1884.0
2022-04-29 10:55:00,129.91,129.97,129.71,129.79,11932.0,118.3975,118.4521,118.2152,118.2881,11932.0
2022-04-29 11:00:00,129.72,129.78,129.54,129.64,9425.0,118.2243,118.279,118.0602,118.1514,9425.0
2022-04-29 11:05:00,129.66,129.8,129.66,129.71,3953.0,118.1696,118.2972,118.1696,118.2152,3953.0
2022-04-29 11:10:00,129.72,129.9,129.63,129.88,8296.0,118.2243,118.3883,118.1423,118.3701,8296.0
2022-04-29 11:15:00,129.83,130.21,129.79,130.18,5496.0,118.3245,118.6709,118.2881,118.6435,5496.0
2022-04-29 11:20:00,130.13,130.13,129.79,129.81,22344.0,118.598,118.598,118.2881,118.3063,22344.0
2022-04-29 11:25:00,129.72,129.8,129.48,129.8,7081.0,118.2243,118.2972,118.0056,118.2972,7081.0
2022-04-29 11:30:00,129.79,130.24,129.79,130.15,11240.0,118.2881,118.6982,118.2881,118.6162,11240.0
2022-04-29 11:35:00,130.17,130.21,130.02,130.11,6872.0,118.6344,118.6709,118.4977,118.5797,6872.0
2022-04-29 11:40:00,130.02,130.28,130.02,130.2,10630.0,118.4977,118.7347,118.4977,118.6618,10630.0
2022-04-29 11:45:00,130.27,130.43,130.13,130.2,9717.0,118.7255,118.8714,118.598,118.6618,9717.0
2022-04-29 11:50:00,130.19,130.3,130.1,130.24,13787.0,118.6526,118.7529,118.5706,118.6982,13787.0
2022-04-29 11:55:00,130.26,130.32,129.9,129.96,13116.0,118.7164,118.7711,118.3883,118.443,13116.0
2022-04-29 12:00:00,129.96,129.97,129.55,129.57,9494.0,118.443,118.4521,118.0694,118.0876,9494.0
2022-04-29 12:05:00,129.57,129.61,129.39,129.39,6692.0,118.0876,118.124,117.9235,117.9235,6692.0
2022-04-29 12:10:00,129.43,129.46,129.38,129.41,9865.0,117.96,117.9873,117.9144,117.9418,9865.0
2022-04-29 12:15:00,129.4,129.5,129.29,129.31,9580.0,117.9326,118.0238,117.8324,117.8506,9580.0
2022-04-29 12:20:00,129.34,129.51,129.25,129.51,10391.0,117.878,118.0329,117.7959,118.0329,10391.0
2022-04-29 12:25:00,129.55,129.62,129.41,129.5,6626.0,118.0694,118.1332,117.9418,118.0238,6626.0
2022-04-29 12:30:00,129.48,129.49,129.29,129.34,11614.0,118.0056,118.0147,117.8324,117.878,11614.0
2022-04-29 12:35:00,129.35,129.38,129.18,129.38,11822.0,117.8871,117.9144,117.7321,117.9144,11822.0
2022-04-29 12:40:00,129.43,129.43,129.3,129.35,6757.0,117.96,117.96,117.8415,117.8871,6757.0
2022-04-29 12:45:00,129.3,129.35,129.18,129.25,5916.0,117.8415,117.8871,117.7321,117.7959,5916.0
2022-04-29 12:50:00,129.24,129.24,128.95,129.0,9813.0,117.7868,117.7868,117.5225,117.5681,9813.0
2022-04-29 12:55:00,128.99,129.19,128.99,129.06,4905.0,117.559,117.7413,117.559,117.6228,4905.0
2022-04-29 13:00:00,129.05,129.23,129.05,129.19,3500.0,117.6137,117.7777,117.6137,117.7413,3500.0
2022-04-29 13:05:00,129.08,129.11,128.85,128.98,2583.0,117.641,117.6683,117.4314,117.5499,2583.0
2022-04-29 13:10:00,128.84,128.96,128.84,128.89,3071.0,117.4223,117.5316,117.4223,117.4678,3071.0
2022-04-29 13:15:00,128.98,129.1,128.83,129.09,19142.0,117.5499,117.6592,117.4132,117.6501,19142.0
2022-04-29 13:20:00,129.11,129.29,129.1,129.27,3877.0,117.6683,117.8324,117.6592,117.8142,3877.0
2022-04-29 13:25:00,129.41,129.52,129.13,129.16,3736.0,117.9418,118.042,117.6866,117.7139,3736.0
2022-04-29 13:30:00,129.16,129.21,129.06,129.11,4310.0,117.7139,117.7595,117.6228,117.6683,4310.0
2022-04-29 13:35:00,129.17,129.31,129.17,129.21,3017.0,117.723,117.8506,117.723,117.7595,3017.0
2022-04-29 13:40:00,129.31,129.31,128.96,129.13,6649.0,117.8506,117.8506,117.5316,117.6866,6649.0
2022-04-29 13:45:00,129.09,129.1,128.97,129.03,4000.0,117.6501,117.6592,117.5408,117.5954,4000.0
2022-04-29 13:50:00,129.02,129.07,128.99,129.02,3365.0,117.5863,117.6319,117.559,117.5863,3365.0
2022-04-29 13:55:00,128.98,129.03,128.93,129.02,5658.0,117.5499,117.5954,117.5043,117.5863,5658.0
2022-04-29 14:00:00,129.0,129.01,128.91,128.91,3716.0,117.5681,117.5772,117.4861,117.4861,3716.0
2022-04-29 14:05:00,128.92,128.92,128.77,128.8,6064.0,117.4952,117.4952,117.3585,117.3858,6064.0
2022-04-29 14:10:00,128.79,128.94,128.74,128.91,5395.0,117.3767,117.5134,117.3311,117.4861,5395.0
2022-04-29 14:15:00,129.06,129.21,128.96,128.96,10231.0,117.6228,117.7595,117.5316,117.5316,10231.0
2022-04-29 14:20:00,128.97,128.98,128.86,128.95,12710.0,117.5408,117.5499,117.4405,117.5225,12710.0
2022-04-29 14:25:00,128.97,129.07,128.95,128.98,6490.0,117.5408,117.6319,117.5225,117.5499,6490.0
2022-04-29 14:30:00,128.98,129.06,128.91,128.98,7261.0,117.5499,117.6228,117.4861,117.5499,7261.0
2022-04-29 14:35:00,128.94,128.99,128.85,128.89,5829.0,117.5134,117.559,117.4314,117.4678,5829.0
2022-04-29 14:40:00,128.88,128.93,128.78,128.85,5570.0,117.4587,117.5043,117.3676,117.4314,5570.0
2022-04-29 14:45:00,128.81,128.82,128.54,128.55,4082.0,117.3949,117.404,117.1489,117.158,4082.0
2022-04-29 14:50:00,128.51,128.51,128.22,128.24,8248.0,117.1215,117.1215,116.8572,116.8754,8248.0
2022-04-29 14:55:00,128.14,128.34,128.14,128.23,5090.0,116.7843,116.9666,116.7843,116.8663,5090.0
2022-04-29 15:00:00,128.24,128.34,128.08,128.25,10255.0,116.8754,116.9666,116.7296,116.8846,10255.0
2022-04-29 15:05:00,128.25,128.25,127.86,127.86,9379.0,116.8846,116.8846,116.5291,116.5291,9379.0
2022-04-29 15:10:00,127.84,127.92,127.66,127.66,8692.0,116.5109,116.5838,116.3468,116.3468,8692.0
2022-04-29 15:15:00,127.67,127.93,127.6,127.84,12377.0,116.356,116.5929,116.2922,116.5109,12377.0
2022-04-29 15:20:00,127.87,127.87,127.47,127.73,9080.0,116.5382,116.5382,116.1737,116.4106,9080.0
2022-04-29 15:25:00,127.73,127.83,127.55,127.59,9431.0,116.4106,116.5018,116.2466,116.283,9431.0
2022-04-29 15:30:00,127.55,127.83,127.47,127.8,14672.0,116.2466,116.5018,116.1737,116.4744,14672.0
2022-04-29 15:35:00,127.8,127.81,127.64,127.7,18479.0,116.4744,116.4836,116.3286,116.3833,18479.0
2022-04-29 15:40:00,127.75,127.81,127.49,127.52,19900.0,116.4289,116.4836,116.1919,116.2193,19900.0
2022-04-29 15:45:00,127.52,127.53,127.08,127.08,29704.0,116.2193,116.2284,115.8182,115.8182,29704.0
2022-04-29 15:50:00,127.09,127.09,126.53,126.63,72133.0,115.8274,115.8274,115.317,115.4081,72133.0
2022-04-29 15:55:00,126.62,126.83,126.45,126.73,160027.0,115.399,115.5904,115.2441,115.4993,160027.0
2022-05-02 09:30:00,126.89,128.01,126.89,127.24,36995.0,115.6451,116.6658,115.6451,115.9641,36995.0
2022-05-02 09:35:00,127.11,127.15,126.18,126.75,25519.0,115.8456,115.882,114.998,115.5175,25519.0
2022-05-02 09:40:00,126.63,127.24,126.29,126.81,9163.0,115.4081,115.9641,115.0983,115.5722,9163.0
2022-05-02 09:45:00,126.76,126.99,126.54,126.55,8797.0,115.5266,115.7362,115.3261,115.3352,8797.0
2022-05-02 09:50:00,126.49,127.04,126.48,126.59,10200.0,115.2805,115.7818,115.2714,115.3717,10200.0
2022-05-02 09:55:00,126.72,127.56,126.6,127.35,17178.0,115.4901,116.2557,115.3808,116.0643,17178.0
2022-05-02 10:00:00,127.4,127.43,126.81,127.34,20740.0,116.1099,116.1372,115.5722,116.0552,20740.0
2022-05-02 10:05:00,127.41,127.41,126.5,126.65,15275.0,116.119,116.119,115.2896,115.4264,15275.0
2022-05-02 10:10:00,126.58,126.98,126.37,126.9,14306.0,115.3626,115.7271,115.1712,115.6542,14306.0
2022-05-02 10:15:00,126.99,127.62,126.71,127.62,15036.0,115.7362,116.3104,115.481,116.3104,15036.0
2022-05-02 10:20:00,127.45,128.13,127.34,128.11,11346.0,116.1555,116.7752,116.0552,116.757,11346.0
2022-05-02 10:25:00,128.1,128.46,127.99,128.31,19430.0,116.7479,117.076,116.6476,116.9392,19430.0
2022-05-02 10:30:00,128.41,128.91,128.38,128.69,20546.0,117.0304,117.4861,117.003,117.2856,20546.0
2022-05-02 10:35:00,128.69,128.75,128.35,128.43,16057.0,117.2856,117.3403,116.9757,117.0486,16057.0
2022-05-02 10:40:00,128.45,128.66,128.29,128.37,9445.0,117.0668,117.2582,116.921,116.9939,9445.0
2022-05-02 10:45:00,128.26,128.44,128.07,128.11,11372.0,116.8937,117.0577,116.7205,116.757,11372.0
2022-05-02 10:50:00,128.12,128.17,127.6,127.62,15294.0,116.7661,116.8117,116.2922,116.3104,15294.0
2022-05-02 10:55:00,127.66,127.82,127.52,127.63,13356.0,116.3468,116.4927,116.2193,116.3195,13356.0
2022-05-02 11:00:00,127.59,127.71,126.98,126.98,12581.0,116.283,116.3924,115.7271,115.7271,12581.0
2022-05-02 11:05:00,126.99,127.23,126.92,127.07,10944.0,115.7362,115.955,115.6724,115.8091,10944.0
2022-05-02 11:10:00,127.07,127.18,126.77,127.18,20707.0,115.8091,115.9094,115.5357,115.9094,20707.0
2022-05-02 11:15:00,127.22,127.22,126.49,126.76,21329.0,115.9458,115.9458,115.2805,115.5266,21329.0
2022-05-02 11:20:00,126.71,126.87,126.63,126.77,20718.0,115.481,115.6269,115.4081,115.5357,20718.0
2022-05-02 11:25:00,126.76,126.86,126.35,126.66,20348.0,115.5266,115.6177,115.1529,115.4355,20348.0
2022-05-02 11:30:00,126.67,126.86,126.36,126.67,22025.0,115.4446,115.6177,115.1621,115.4446,22025.0
2022-05-02 11:35:00,126.66,127.1,126.62,126.64,9093.0,115.4355,115.8365,115.399,115.4172,9093.0
2022-05-02 11:40:00,126.54,126.82,126.37,126.72,8376.0,115.3261,115.5813,115.1712,115.4901,8376.0
2022-05-02 11:45:00,126.66,126.91,126.64,126.73,6965.0,115.4355,115.6633,115.4172,115.4993,6965.0
2022-05-02 11:50:00,126.65,127.04,126.64,126.93,8515.0,115.4264,115.7818,115.4172,115.6815,8515.0
2022-05-02 11:55:00,126.9,127.08,126.84,126.97,5135.0,115.6542,115.8182,115.5995,115.718,5135.0
2022-05-02 12:00:00,126.96,127.0,126.52,126.67,11197.0,115.7089,115.7453,115.3079,115.4446,11197.0
2022-05-02 12:05:00,126.71,126.82,126.63,126.8,6853.0,115.481,115.5813,115.4081,115.5631,6853.0
2022-05-02 12:10:00,126.87,126.92,126.72,126.82,5283.0,115.6269,115.6724,115.4901,115.5813,5283.0
2022-05-02 12:15:00,126.8,127.03,126.63,127.02,4961.0,115.5631,115.7727,115.4081,115.7636,4961.0
2022-05-02 12:20:00,127.19,127.49,127.19,127.23,8651.0,115.9185,116.1919,115.9185,115.955,8651.0
2022-05-02 12:25:00,127.12,127.15,126.86,127.01,5573.0,115.8547,115.882,115.6177,115.7544,5573.0
2022-05-02 12:30:00,126.96,127.22,126.96,127.12,5717.0,115.7089,115.9458,115.7089,115.8547,5717.0
2022-05-02 12:35:00,127.17,127.24,126.87,126.88,5865.0,115.9003,115.9641,115.6269,115.636,5865.0
2022-05-02 12:40:00,126.88,126.93,126.53,126.66,5562.0,115.636,115.6815,115.317,115.4355,5562.0
2022-05-02 12:45:00,126.62,126.84,126.49,126.79,11336.0,115.399,115.5995,115.2805,115.5539,11336.0
2022-05-02 12:50:00,126.79,126.86,126.3,126.33,8569.0,115.5539,115.6177,115.1074,115.1347,8569.0
2022-05-02 12:55:00,126.39,126.49,126.04,126.15,14431.0,115.1894,115.2805,114.8704,114.9707,14431.0
2022-05-02 13:00:00,126.15,126.3,126.02,126.08,11426.0,114.9707,115.1074,114.8522,114.9069,11426.0
2022-05-02 13:05:00,126.11,126.64,126.08,126.56,18445.0,114.9342,115.4172,114.9069,115.3443,18445.0
2022-05-02 13:10:00,126.53,126.75,126.39,126.64,6551.0,115.317,115.5175,115.1894,115.4172,6551.0
2022-05-02 13:15:00,126.7,126.85,126.59,126.78,16038.0,115.4719,115.6086,115.3717,115.5448,16038.0
2022-05-02 13:20:00,126.78,126.78,126.51,126.6,9579.0,115.5448,115.5448,115.2988,115.3808,9579.0
2022-05-02 13:25:00,126.56,126.76,126.51,126.71,13418.0,115.3443,115.5266,115.2988,115.481,13418.0
2022-05-02 13:30:00,126.67,126.85,126.42,126.42,9717.0,115.4446,115.6086,115.2167,115.2167,9717.0
2022-05-02 13:35:00,126.42,126.65,126.41,126.51,5992.0,115.2167,115.4264,115.2076,115.2988,5992.0
2022-05-02 13:40:00,126.54,126.62,126.45,126.46,7430.0,115.3261,115.399,115.2441,115.2532,7430.0
2022-05-02 13:45:00,126.49,126.5,126.26,126.26,11163.0,115.2805,115.2896,115.0709,115.0709,11163.0
2022-05-02 13:50:00,126.23,126.27,125.93,125.94,8979.0,115.0436,115.08,114.7702,114.7793,8979.0
2022-05-02 13:55:00,126.01,126.12,125.84,126.03,7684.0,114.8431,114.9433,114.6881,114.8613,7684.0
2022-05-02 14:00:00,125.99,126.31,125.66,126.18,10456.0,114.8248,115.1165,114.5241,114.998,10456.0
2022-05-02 14:05:00,126.32,126.56,126.14,126.14,5794.0,115.1256,115.3443,114.9615,114.9615,5794.0
2022-05-02 14:10:00,126.07,126.11,125.66,125.71,3844.0,114.8978,114.9342,114.5241,114.5697,3844.0
2022-05-02 14:15:00,125.7,125.81,125.64,125.72,5582.0,114.5605,114.6608,114.5059,114.5788,5582.0
2022-05-02 14:20:00,125.73,125.88,125.69,125.8,5474.0,114.5879,114.7246,114.5514,114.6517,5474.0
2022-05-02 14:25:00,125.81,125.95,125.66,125.79,3293.0,114.6608,114.7884,114.5241,114.6426,3293.0
2022-05-02 14:30:00,125.78,125.91,125.66,125.83,10630.0,114.6335,114.7519,114.5241,114.679,10630.0
2022-05-02 14:35:00,125.75,125.76,125.52,125.57,5774.0,114.6061,114.6152,114.3965,114.4421,5774.0
2022-05-02 14:40:00,125.61,125.61,125.15,125.32,5663.0,114.4785,114.4785,114.0593,114.2142,5663.0
2022-05-02 14:45:00,125.39,125.7,125.38,125.59,6772.0,114.278,114.5605,114.2689,114.4603,6772.0
2022-05-02 14:50:00,125.6,125.91,125.37,125.7,7266.0,114.4694,114.7519,114.2598,114.5605,7266.0
2022-05-02 14:55:00,125.75,125.75,125.3,125.43,7527.0,114.6061,114.6061,114.196,114.3145,7527.0
2022-05-02 15:00:00,125.47,125.89,125.42,125.81,9605.0,114.3509,114.7337,114.3054,114.6608,9605.0
2022-05-02 15:05:00,125.83,126.32,125.83,126.1,11139.0,114.679,115.1256,114.679,114.9251,11139.0
2022-05-02 15:10:00,126.18,126.72,126.18,126.72,7741.0,114.998,115.4901,114.998,115.4901,7741.0
2022-05-02 15:15:00,126.73,126.83,126.49,126.68,9919.0,115.4993,115.5904,115.2805,115.4537,9919.0
2022-05-02 15:20:00,126.8,127.25,126.8,127.25,8253.0,115.5631,115.9732,115.5631,115.9732,8253.0
2022-05-02 15:25:00,127.21,127.56,127.21,127.41,12155.0,115.9367,116.2557,115.9367,116.119,12155.0
2022-05-02 15:30:00,127.41,127.72,127.41,127.65,12958.0,116.119,116.4015,116.119,116.3377,12958.0
2022-05-02 15:35:00,127.71,127.81,127.33,127.35,15260.0,116.3924,116.4836,116.0461,116.0643,15260.0
2022-05-02 15:40:00,127.46,127.61,127.11,127.13,16638.0,116.1646,116.3013,115.8456,115.8638,16638.0
2022-05-02 15:45:00,127.05,127.58,127.04,127.46,20367.0,115.7909,116.2739,115.7818,116.1646,20367.0
2022-05-02 15:50:00,127.53,127.79,127.48,127.69,31456.0,116.2284,116.4653,116.1828,116.3742,31456.0
2022-05-02 15:55:00,127.69,127.72,127.52,127.63,91247.0,116.3742,116.4015,116.2193,116.3195,91247.0
2022-05-03 09:30:00,128.24,128.79,128.04,128.09,42266.0,116.8754,117.3767,116.6932,116.7387,42266.0
2022-05-03 09:35:00,128.49,128.5,127.27,128.11,7096.0,117.1033,117.1124,115.9914,116.757,7096.0
2022-05-03 09:40:00,128.14,128.44,127.94,128.28,6648.0,116.7843,117.0577,116.602,116.9119,6648.0
2022-05-03 09:45:00,128.25,128.38,127.93,128.26,6965.0,116.8846,117.003,116.5929,116.8937,6965.0
2022-05-03 09:50:00,128.16,128.27,127.9,127.96,8070.0,116.8025,116.9028,116.5656,116.6203,8070.0
2022-05-03 09:55:00,128.03,128.38,127.65,128.26,11832.0,116.6841,117.003,116.3377,116.8937,11832.0
2022-05-03 10:00:00,128.39,128.62,128.27,128.61,8887.0,117.0122,117.2218,116.9028,117.2127,8887.0
2022-05-03 10:05:00,128.54,128.63,127.88,127.92,12239.0,117.1489,117.2309,116.5474,116.5838,12239.0
2022-05-03 10:10:00,127.85,128.08,127.53,128.07,7763.0,116.52,116.7296,116.2284,116.7205,7763.0
2022-05-03 10:15:00,128.13,128.29,127.96,128.24,7465.0,116.7752,116.921,116.6203,116.8754,7465.0
2022-05-03 10:20:00,128.25,128.36,128.05,128.12,13132.0,116.8846,116.9848,116.7023,116.7661,13132.0
2022-05-03 10:25:00,128.15,128.4,128.02,128.13,11521.0,116.7934,117.0213,116.6749,116.7752,11521.0
2022-05-03 10:30:00,128.17,128.55,127.99,128.48,9852.0,116.8117,117.158,116.6476,117.0942,9852.0
2022-05-03 10:35:00,128.46,128.56,128.19,128.28,6370.0,117.076,117.1671,116.8299,116.9119,6370.0
2022-05-03 10:40:00,128.29,128.34,127.93,127.94,11925.0,116.921,116.9666,116.5929,116.602,11925.0
2022-05-03 10:45:00,127.9,127.92,127.58,127.72,14559.0,116.5656,116.5838,116.2739,116.4015,14559.0
2022-05-03 10:50:00,127.69,128.05,127.67,127.85,9976.0,116.3742,116.7023,116.356,116.52,9976.0
2022-05-03 10:55:00,127.89,128.01,127.83,127.91,9724.0,116.5565,116.6658,116.5018,116.5747,9724.0
2022-05-03 11:00:00,127.81,128.27,127.79,128.27,8397.0,116.4836,116.9028,116.4653,116.9028,8397.0
2022-05-03 11:05:00,128.22,128.78,128.21,128.72,14858.0,116.8572,117.3676,116.8481,117.3129,14858.0
2022-05-03 11:10:00,128.76,128.82,128.44,128.64,10232.0,117.3494,117.404,117.0577,117.24,10232.0
2022-05-03 11:15:00,128.75,128.94,128.63,128.7,9155.0,117.3403,117.5134,117.2309,117.2947,9155.0
2022-05-03 11:20:00,128.71,128.94,128.71,128.89,5341.0,117.3038,117.5134,117.3038,117.4678,5341.0
2022-05-03 11:25:00,128.89,129.02,128.81,128.82,8727.0,117.4678,117.5863,117.3949,117.404,8727.0
2022-05-03 11:30:00,128.84,129.02,128.83,128.97,17441.0,117.4223,117.5863,117.4132,117.5408,17441.0
2022-05-03 11:35:00,128.95,128.95,128.63,128.66,6631.0,117.5225,117.5225,117.2309,117.2582,6631.0
2022-05-03 11:40:00,128.7,128.76,128.52,128.52,7745.0,117.2947,117.3494,117.1306,117.1306,7745.0
2022-05-03 11:45:00,128.44,128.63,128.34,128.63,5968.0,117.0577,117.2309,116.9666,117.2309,5968.0
2022-05-03 11:50:00,128.58,128.69,128.41,128.67,10839.0,117.1853,117.2856,117.0304,117.2673,10839.0
2022-05-03 11:55:00,128.57,128.71,128.55,128.69,6915.0,117.1762,117.3038,117.158,117.2856,6915.0
2022-05-03 12:00:00,128.69,128.96,128.63,128.89,11897.0,117.2856,117.5316,117.2309,117.4678,11897.0
2022-05-03 12:05:00,128.81,128.82,128.18,128.26,4278.0,117.3949,117.404,116.8208,116.8937,4278.0
2022-05-03 12:10:00,128.22,128.36,128.15,128.36,3389.0,116.8572,116.9848,116.7934,116.9848,3389.0
2022-05-03 12:15:00,128.32,128.39,128.22,128.39,3979.0,116.9484,117.0122,116.8572,117.0122,3979.0
2022-05-03 12:20:00,128.39,128.55,128.39,128.51,7140.0,117.0122,117.158,117.0122,117.1215,7140.0
2022-05-03 12:25:00,128.53,128.63,128.39,128.39,25729.0,117.1397,117.2309,117.0122,117.0122,25729.0
2022-05-03 12:30:00,128.37,128.59,128.24,128.47,7641.0,116.9939,117.1944,116.8754,117.0851,7641.0
2022-05-03 12:35:00,128.52,128.65,128.41,128.51,6019.0,117.1306,117.2491,117.0304,117.1215,6019.0
2022-05-03 12:40:00,128.47,128.62,128.43,128.49,7037.0,117.0851,117.2218,117.0486,117.1033,7037.0
2022-05-03 12:45:00,128.46,128.52,128.33,128.42,4049.0,117.076,117.1306,116.9575,117.0395,4049.0
2022-05-03 12:50:00,128.39,128.46,128.33,128.33,3238.0,117.0122,117.076,116.9575,116.9575,3238.0
2022-05-03 12:55:00,128.29,128.53,128.26,128.53,7670.0,116.921,117.1397,116.8937,117.1397,7670.0
2022-05-03 13:00:00,128.53,128.82,128.49,128.53,9914.0,117.1397,117.404,117.1033,117.1397,9914.0
2022-05-03 13:05:00,128.49,128.54,128.31,128.4,10198.0,117.1033,117.1489,116.9392,117.0213,10198.0
2022-05-03 13:10:00,128.4,128.47,128.31,128.4,20379.0,117.0213,117.0851,116.9392,117.0213,20379.0
2022-05-03 13:15:00,128.42,128.6,128.42,128.57,6324.0,117.0395,117.2035,117.0395,117.1762,6324.0
2022-05-03 13:20:00,128.55,128.74,128.46,128.6,9551.0,117.158,117.3311,117.076,117.2035,9551.0
2022-05-03 13:25:00,128.56,128.65,128.45,128.49,4807.0,117.1671,117.2491,117.0668,117.1033,4807.0
2022-05-03 13:30:00,128.48,128.58,128.42,128.58,3865.0,117.0942,117.1853,117.0395,117.1853,3865.0
2022-05-03 13:35:00,128.6,128.78,128.58,128.72,13290.0,117.2035,117.3676,117.1853,117.3129,13290.0
2022-05-03 13:40:00,128.78,128.78,128.62,128.75,4262.0,117.3676,117.3676,117.2218,117.3403,4262.0
2022-05-03 13:45:00,128.77,128.82,128.55,128.6,5311.0,117.3585,117.404,117.158,117.2035,5311.0
2022-05-03 13:50:00,128.66,128.71,128.45,128.47,9767.0,117.2582,117.3038,117.0668,117.0851,9767.0
2022-05-03 13:55:00,128.46,128.62,128.42,128.62,5007.0,117.076,117.2218,117.0395,117.2218,5007.0
2022-05-03 14:00:00,128.6,128.6,128.3,128.3,7182.0,117.2035,117.2035,116.9301,116.9301,7182.0
2022-05-03 14:05:00,128.28,128.37,128.22,128.3,6178.0,116.9119,116.9939,116.8572,116.9301,6178.0
2022-05-03 14:10:00,128.29,128.29,128.02,128.1,7419.0,116.921,116.921,116.6749,116.7479,7419.0
2022-05-03 14:15:00,128.1,128.11,127.99,128.07,6659.0,116.7479,116.757,116.6476,116.7205,6659.0
2022-05-03 14:20:00,128.03,128.04,127.92,127.92,3044.0,116.6841,116.6932,116.5838,116.5838,3044.0
2022-05-03 14:25:00,127.91,127.94,127.75,127.86,12918.0,116.5747,116.602,116.4289,116.5291,12918.0
2022-05-03 14:30:00,127.85,128.12,127.85,128.12,9362.0,116.52,116.7661,116.52,116.7661,9362.0
2022-05-03 14:35:00,128.13,128.32,127.91,127.96,5416.0,116.7752,116.9484,116.5747,116.6203,5416.0
2022-05-03 14:40:00,127.99,128.14,127.61,128.09,7805.0,116.6476,116.7843,116.3013,116.7387,7805.0
2022-05-03 14:45:00,128.11,128.24,127.88,128.24,4595.0,116.757,116.8754,116.5474,116.8754,4595.0
2022-05-03 14:50:00,128.17,128.51,128.16,128.41,6840.0,116.8117,117.1215,116.8025,117.0304,6840.0
2022-05-03 14:55:00,128.36,128.79,128.36,128.76,6067.0,116.9848,117.3767,116.9848,117.3494,6067.0
2022-05-03 15:00:00,128.8,128.84,128.65,128.72,7978.0,117.3858,117.4223,117.2491,117.3129,7978.0
2022-05-03 15:05:00,128.77,129.04,128.72,128.95,6886.0,117.3585,117.6046,117.3129,117.5225,6886.0
2022-05-03 15:10:00,128.97,129.01,128.84,128.87,15633.0,117.5408,117.5772,117.4223,117.4496,15633.0
2022-05-03 15:15:00,128.89,128.9,128.66,128.68,10386.0,117.4678,117.477,117.2582,117.2765,10386.0
2022-05-03 15:20:00,128.72,128.87,128.48,128.66,9201.0,117.3129,117.4496,117.0942,117.2582,9201.0
2022-05-03 15:25:00,128.62,128.8,128.51,128.65,9577.0,117.2218,117.3858,117.1215,117.2491,9577.0
2022-05-03 15:30:00,128.66,128.97,128.63,128.88,21595.0,117.2582,117.5408,117.2309,117.4587,21595.0
2022-05-03 15:35:00,128.88,128.92,128.46,128.61,9641.0,117.4587,117.4952,117.076,117.2127,9641.0
2022-05-03 15:40:00,128.56,128.56,128.27,128.42,14075.0,117.1671,117.1671,116.9028,117.0395,14075.0
2022-05-03 15:45:00,128.37,128.55,128.19,128.35,23272.0,116.9939,117.158,116.8299,116.9757,23272.0
2022-05-03 15:50:00,128.42,128.72,128.32,128.63,30596.0,117.0395,117.3129,116.9484,117.2309,30596.0
2022-05-03 15:55:00,128.64,128.67,128.47,128.56,86455.0,117.24,117.2673,117.0851,117.1671,86455.0
2022-05-04 09:30:00,128.39,129.56,128.39,129.03,18912.0,117.0122,118.0785,117.0122,117.5954,18912.0
2022-05-04 09:35:00,129.03,129.04,128.37,128.58,21329.0,117.5954,117.6046,116.9939,117.1853,21329.0
2022-05-04 09:40:00,128.58,128.77,128.44,128.49,8967.0,117.1853,117.3585,117.0577,117.1033,8967.0
2022-05-04 09:45:00,128.47,128.87,128.41,128.75,12830.0,117.0851,117.4496,117.0304,117.3403,12830.0
2022-05-04 09:50:00,128.69,128.74,128.11,128.31,8961.0,117.2856,117.3311,116.757,116.9392,8961.0
2022-05-04 09:55:00,128.29,128.55,128.23,128.26,9839.0,116.921,117.158,116.8663,116.8937,9839.0
2022-05-04 10:00:00,128.27,128.35,127.77,127.93,14600.0,116.9028,116.9757,116.4471,116.5929,14600.0
2022-05-04 10:05:00,127.87,128.56,127.73,128.56,5430.0,116.5382,117.1671,116.4106,117.1671,5430.0
2022-05-04 10:10:00,128.53,128.64,128.32,128.33,7246.0,117.1397,117.24,116.9484,116.9575,7246.0
2022-05-04 10:15:00,128.26,128.36,128.13,128.29,11408.0,116.8937,116.9848,116.7752,116.921,11408.0
2022-05-04 10:20:00,128.25,128.37,128.19,128.37,4359.0,116.8846,116.9939,116.8299,116.9939,4359.0
2022-05-04 10:25:00,128.5,128.61,128.38,128.4,4424.0,117.1124,117.2127,117.003,117.0213,4424.0
2022-05-04 10:30:00,128.32,128.38,128.02,128.18,3919.0,116.9484,117.003,116.6749,116.8208,3919.0
2022-05-04 10:35:00,128.24,128.5,128.22,128.37,4735.0,116.8754,117.1124,116.8572,116.9939,4735.0
2022-05-04 10:40:00,128.37,128.39,128.12,128.25,6575.0,116.9939,117.0122,116.7661,116.8846,6575.0
2022-05-04 10:45:00,128.19,128.54,128.19,128.47,8436.0,116.8299,117.1489,116.8299,117.0851,8436.0
2022-05-04 10:50:00,128.41,128.41,128.17,128.24,5695.0,117.0304,117.0304,116.8117,116.8754,5695.0
2022-05-04 10:55:00,128.17,128.46,128.17,128.41,4649.0,116.8117,117.076,116.8117,117.0304,4649.0
2022-05-04 11:00:00,128.38,128.47,128.19,128.3,8544.0,117.003,117.0851,116.8299,116.9301,8544.0
2022-05-04 11:05:00,128.35,128.52,128.35,128.52,4150.0,116.9757,117.1306,116.9757,117.1306,4150.0
2022-05-04 11:10:00,128.66,128.66,128.42,128.51,10296.0,117.2582,117.2582,117.0395,117.1215,10296.0
2022-05-04 11:15:00,128.53,128.54,128.4,128.49,4768.0,117.1397,117.1489,117.0213,117.1033,4768.0
2022-05-04 11:20:00,128.5,128.89,128.45,128.89,10582.0,117.1124,117.4678,117.0668,117.4678,10582.0
2022-05-04 11:25:00,128.91,129.13,128.87,128.95,15873.0,117.4861,117.6866,117.4496,117.5225,15873.0
2022-05-04 11:30:00,128.95,129.31,128.86,129.29,11733.0,117.5225,117.8506,117.4405,117.8324,11733.0
2022-05-04 11:35:00,129.27,129.39,129.12,129.36,7908.0,117.8142,117.9235,117.6775,117.8962,7908.0
2022-05-04 11:40:00,129.33,129.4,129.2,129.4,7701.0,117.8689,117.9326,117.7504,117.9326,7701.0
2022-05-04 11:45:00,129.39,129.58,129.22,129.52,14728.0,117.9235,118.0967,117.7686,118.042,14728.0
2022-05-04 11:50:00,129.48,129.73,129.43,129.73,10800.0,118.0056,118.2334,117.96,118.2334,10800.0
2022-05-04 11:55:00,129.77,129.86,129.58,129.58,10834.0,118.2699,118.3519,118.0967,118.0967,10834.0
2022-05-04 12:00:00,129.54,129.57,129.4,129.48,5121.0,118.0602,118.0876,117.9326,118.0056,5121.0
2022-05-04 12:05:00,129.47,129.58,129.42,129.57,3892.0,117.9964,118.0967,117.9509,118.0876,3892.0
2022-05-04 12:10:00,129.58,129.58,129.38,129.53,4775.0,118.0967,118.0967,117.9144,118.0511,4775.0
2022-05-04 12:15:00,129.59,129.82,129.5,129.76,8418.0,118.1058,118.3154,118.0238,118.2607,8418.0
2022-05-04 12:20:00,129.8,129.94,129.8,129.91,5426.0,118.2972,118.4248,118.2972,118.3975,5426.0
2022-05-04 12:25:00,129.97,129.97,129.84,129.87,6726.0,118.4521,118.4521,118.3337,118.361,6726.0
2022-05-04 12:30:00,129.92,129.92,129.77,129.87,4400.0,118.4066,118.4066,118.2699,118.361,4400.0
2022-05-04 12:35:00,129.86,129.97,129.78,129.94,6550.0,118.3519,118.4521,118.279,118.4248,6550.0
2022-05-04 12:40:00,129.93,129.98,129.81,129.88,8687.0,118.4157,118.4612,118.3063,118.3701,8687.0
2022-05-04 12:45:00,129.9,130.12,129.83,130.12,5584.0,118.3883,118.5888,118.3245,118.5888,5584.0
2022-05-04 12:50:00,130.12,130.41,130.06,130.39,7901.0,118.5888,118.8531,118.5342,118.8349,7901.0
2022-05-04 12:55:00,130.44,130.5,130.31,130.46,3421.0,118.8805,118.9352,118.762,118.8987,3421.0
2022-05-04 13:00:00,130.47,130.52,130.31,130.34,7772.0,118.9078,118.9534,118.762,118.7893,7772.0
2022-05-04 13:05:00,130.32,130.32,130.18,130.32,6607.0,118.7711,118.7711,118.6435,118.7711,6607.0
2022-05-04 13:10:00,130.29,130.36,130.22,130.36,6032.0,118.7438,118.8076,118.68,118.8076,6032.0
2022-05-04 13:15:00,130.34,130.46,130.28,130.37,4440.0,118.7893,118.8987,118.7347,118.8167,4440.0
2022-05-04 13:20:00,130.43,130.51,130.28,130.31,9941.0,118.8714,118.9443,118.7347,118.762,9941.0
2022-05-04 13:25:00,130.37,130.38,130.16,130.21,3821.0,118.8167,118.8258,118.6253,118.6709,3821.0
2022-05-04 13:30:00,130.22,130.46,130.1,130.46,6082.0,118.68,118.8987,118.5706,118.8987,6082.0
2022-05-04 13:35:00,130.46,130.48,130.12,130.23,8042.0,118.8987,118.9169,118.5888,118.6891,8042.0
2022-05-04 13:40:00,130.34,130.34,129.98,130.12,63691.0,118.7893,118.7893,118.4612,118.5888,63691.0
2022-05-04 13:45:00,130.13,130.16,129.79,129.83,5886.0,118.598,118.6253,118.2881,118.3245,5886.0
2022-05-04 13:50:00,129.64,129.69,129.42,129.51,9625.0,118.1514,118.1969,117.9509,118.0329,9625.0
2022-05-04 13:55:00,129.59,130.09,129.53,129.74,10711.0,118.1058,118.5615,118.0511,118.2425,10711.0
2022-05-04 14:00:00,129.96,130.17,129.56,130.17,6754.0,118.443,118.6344,118.0785,118.6344,6754.0
2022-05-04 14:05:00,130.18,130.45,129.28,129.48,7788.0,118.6435,118.8896,117.8233,118.0056,7788.0
2022-05-04 14:10:00,129.4,129.84,129.37,129.52,9897.0,117.9326,118.3337,117.9053,118.042,9897.0
2022-05-04 14:15:00,129.42,129.54,128.98,129.25,7535.0,117.9509,118.0602,117.5499,117.7959,7535.0
2022-05-04 14:20:00,129.11,129.37,128.82,129.22,7901.0,117.6683,117.9053,117.404,117.7686,7901.0
2022-05-04 14:25:00,129.18,129.9,129.18,129.83,5415.0,117.7321,118.3883,117.7321,118.3245,5415.0
2022-05-04 14:30:00,129.63,129.8,128.54,128.59,47465.0,118.1423,118.2972,117.1489,117.1944,47465.0
2022-05-04 14:35:00,128.51,129.16,128.3,128.91,36603.0,117.1215,117.7139,116.9301,117.4861,36603.0
2022-05-04 14:40:00,128.88,130.17,128.88,129.98,17817.0,117.4587,118.6344,117.4587,118.4612,17817.0
2022-05-04 14:45:00,129.99,130.73,129.98,130.41,17134.0,118.4704,119.1448,118.4612,118.8531,17134.0
2022-05-04 14:50:00,130.58,131.25,130.42,131.25,20859.0,119.0081,119.6187,118.8623,119.6187,20859.0
2022-05-04 14:55:00,131.32,131.62,131.11,131.5,11507.0,119.6825,119.9559,119.4911,119.8465,11507.0
2022-05-04 15:00:00,131.52,131.87,131.29,131.5,11660.0,119.8648,120.1838,119.6552,119.8465,11660.0
2022-05-04 15:05:00,131.57,131.85,131.34,131.77,11874.0,119.9103,120.1655,119.7007,120.0926,11874.0
2022-05-04 15:10:00,131.81,131.95,131.64,131.89,12610.0,120.1291,120.2567,119.9741,120.202,12610.0
2022-05-04 15:15:00,131.83,132.02,131.55,131.63,17143.0,120.1473,120.3205,119.8921,119.965,17143.0
2022-05-04 15:20:00,131.69,132.0,131.68,131.95,11566.0,120.0197,120.3022,120.0106,120.2567,11566.0
2022-05-04 15:25:00,132.02,132.16,131.92,132.15,12080.0,120.3205,120.4481,120.2293,120.4389,12080.0
2022-05-04 15:30:00,132.19,132.51,132.19,132.43,12555.0,120.4754,120.767,120.4754,120.6941,12555.0
2022-05-04 15:35:00,132.44,132.53,132.29,132.48,14315.0,120.7032,120.7853,120.5665,120.7397,14315.0
2022-05-04 15:40:00,132.52,132.81,132.38,132.78,41096.0,120.7762,121.0405,120.6486,121.0131,41096.0
2022-05-04 15:45:00,132.81,132.9,132.5,132.88,26788.0,121.0405,121.1225,120.7579,121.1043,26788.0
2022-05-04 15:50:00,132.85,132.87,132.51,132.53,35902.0,121.0769,121.0951,120.767,120.7853,35902.0
2022-05-04 15:55:00,132.5,132.59,132.32,132.5,94263.0,120.7579,120.84,120.5939,120.7579,94263.0
2022-05-05 09:30:00,131.43,131.69,130.68,130.84,32375.0,119.7828,120.0197,119.0992,119.245,32375.0
2022-05-05 09:35:00,130.82,130.91,130.12,130.4,6477.0,119.2268,119.3088,118.5888,118.844,6477.0
2022-05-05 09:40:00,130.5,130.75,130.33,130.33,6035.0,118.9352,119.163,118.7802,118.7802,6035.0
2022-05-05 09:45:00,130.37,130.47,129.99,130.0,9894.0,118.8167,118.9078,118.4704,118.4795,9894.0
2022-05-05 09:50:00,129.97,130.3,129.97,130.15,6379.0,118.4521,118.7529,118.4521,118.6162,6379.0
2022-05-05 09:55:00,130.16,130.32,129.89,130.09,4442.0,118.6253,118.7711,118.3792,118.5615,4442.0
2022-05-05 10:00:00,130.09,130.25,129.75,129.82,7428.0,118.5615,118.7073,118.2516,118.3154,7428.0
2022-05-05 10:05:00,129.81,129.82,129.21,129.51,10597.0,118.3063,118.3154,117.7595,118.0329,10597.0
2022-05-05 10:10:00,129.55,129.61,128.92,129.4,7595.0,118.0694,118.124,117.4952,117.9326,7595.0
2022-05-05 10:15:00,129.51,129.64,129.31,129.64,4340.0,118.0329,118.1514,117.8506,118.1514,4340.0
2022-05-05 10:20:00,129.63,129.68,129.12,129.28,6002.0,118.1423,118.1878,117.6775,117.8233,6002.0
2022-05-05 10:25:00,129.3,129.62,129.3,129.34,4543.0,117.8415,118.1332,117.8415,117.878,4543.0
2022-05-05 10:30:00,129.2,129.4,128.87,129.13,18359.0,117.7504,117.9326,117.4496,117.6866,18359.0
2022-05-05 10:35:00,129.24,129.49,128.87,128.88,7910.0,117.7868,118.0147,117.4496,117.4587,7910.0
2022-05-05 10:40:00,128.81,128.81,128.5,128.62,4882.0,117.3949,117.3949,117.1124,117.2218,4882.0
2022-05-05 10:45:00,128.6,128.61,127.76,127.97,30219.0,117.2035,117.2127,116.438,116.6294,30219.0
2022-05-05 10:50:00,127.91,128.23,127.78,127.94,12595.0,116.5747,116.8663,116.4562,116.602,12595.0
2022-05-05 10:55:00,128.0,128.45,127.93,128.39,8714.0,116.6567,117.0668,116.5929,117.0122,8714.0
2022-05-05 11:00:00,128.31,128.47,128.02,128.19,9304.0,116.9392,117.0851,116.6749,116.8299,9304.0
2022-05-05 11:05:00,128.11,128.28,127.37,127.53,10888.0,116.757,116.9119,116.0825,116.2284,10888.0
2022-05-05 11:10:00,127.59,127.71,127.37,127.61,13810.0,116.283,116.3924,116.0825,116.3013,13810.0
2022-05-05 11:15:00,127.56,127.79,127.35,127.6,16184.0,116.2557,116.4653,116.0643,116.2922,16184.0
2022-05-05 11:20:00,127.53,127.53,127.28,127.33,14303.0,116.2284,116.2284,116.0005,116.0461,14303.0
2022-05-05 11:25:00,127.27,127.71,127.14,127.52,20838.0,115.9914,116.3924,115.8729,116.2193,20838.0
2022-05-05 11:30:00,127.53,127.86,127.43,127.71,10572.0,116.2284,116.5291,116.1372,116.3924,10572.0
2022-05-05 11:35:00,127.68,127.88,127.56,127.61,11064.0,116.3651,116.5474,116.2557,116.3013,11064.0
2022-05-05 11:40:00,127.66,127.79,127.44,127.48,5729.0,116.3468,116.4653,116.1463,116.1828,5729.0
2022-05-05 11:45:00,127.4,127.4,126.91,127.1,9534.0,116.1099,116.1099,115.6633,115.8365,9534.0
2022-05-05 11:50:00,127.17,127.17,126.38,126.39,11748.0,115.9003,115.9003,115.1803,115.1894,11748.0
2022-05-05 11:55:00,126.43,126.67,126.1,126.1,21579.0,115.2258,115.4446,114.9251,114.9251,21579.0
2022-05-05 12:00:00,126.1,126.1,125.39,125.88,35812.0,114.9251,114.9251,114.278,114.7246,35812.0
2022-05-05 12:05:00,125.91,126.37,125.89,126.27,9876.0,114.7519,115.1712,114.7337,115.08,9876.0
2022-05-05 12:10:00,126.18,126.41,126.06,126.19,11308.0,114.998,115.2076,114.8886,115.0071,11308.0
2022-05-05 12:15:00,126.22,126.22,125.9,126.16,9102.0,115.0345,115.0345,114.7428,114.9798,9102.0
2022-05-05 12:20:00,126.11,126.15,125.64,125.67,12977.0,114.9342,114.9707,114.5059,114.5332,12977.0
2022-05-05 12:25:00,125.7,126.04,125.7,125.74,11290.0,114.5605,114.8704,114.5605,114.597,11290.0
2022-05-05 12:30:00,125.74,126.0,125.72,125.72,13381.0,114.597,114.834,114.5788,114.5788,13381.0
2022-05-05 12:35:00,125.68,125.68,125.01,125.21,11991.0,114.5423,114.5423,113.9317,114.114,11991.0
2022-05-05 12:40:00,125.17,125.31,125.05,125.22,9127.0,114.0775,114.2051,113.9681,114.1231,9127.0
2022-05-05 12:45:00,125.24,125.24,124.88,124.91,9591.0,114.1413,114.1413,113.8132,113.8405,9591.0
2022-05-05 12:50:00,125.0,125.38,124.96,125.35,7262.0,113.9226,114.2689,113.8861,114.2416,7262.0
2022-05-05 12:55:00,125.39,125.5,125.16,125.5,10976.0,114.278,114.3783,114.0684,114.3783,10976.0
2022-05-05 13:00:00,125.67,125.91,125.53,125.82,5177.0,114.5332,114.7519,114.4056,114.6699,5177.0
2022-05-05 13:05:00,125.84,125.93,125.74,125.76,7607.0,114.6881,114.7702,114.597,114.6152,7607.0
2022-05-05 13:10:00,125.64,125.68,125.04,125.06,9670.0,114.5059,114.5423,113.959,113.9773,9670.0
2022-05-05 13:15:00,125.05,125.18,124.67,125.18,12196.0,113.9681,114.0866,113.6218,114.0866,12196.0
2022-05-05 13:20:00,125.09,125.15,124.93,125.08,11127.0,114.0046,114.0593,113.8588,113.9955,11127.0
2022-05-05 13:25:00,125.07,125.08,124.8,125.04,10260.0,113.9864,113.9955,113.7403,113.959,10260.0
2022-05-05 13:30:00,125.01,125.11,124.74,125.07,12496.0,113.9317,114.0228,113.6856,113.9864,12496.0
2022-05-05 13:35:00,125.07,125.66,125.06,125.19,12404.0,113.9864,114.5241,113.9773,114.0957,12404.0
2022-05-05 13:40:00,125.25,125.3,125.0,125.04,10353.0,114.1504,114.196,113.9226,113.959,10353.0
2022-05-05 13:45:00,125.1,125.27,124.79,124.85,13320.0,114.0137,114.1686,113.7312,113.7859,13320.0
2022-05-05 13:50:00,124.79,124.79,124.46,124.48,18291.0,113.7312,113.7312,113.4304,113.4487,18291.0
2022-05-05 13:55:00,124.45,124.66,124.4,124.66,11299.0,113.4213,113.6127,113.3757,113.6127,11299.0
2022-05-05 14:00:00,124.66,124.8,124.55,124.78,9131.0,113.6127,113.7403,113.5125,113.7221,9131.0
2022-05-05 14:05:00,124.82,125.02,124.78,124.91,9056.0,113.7585,113.9408,113.7221,113.8405,9056.0
2022-05-05 14:10:00,124.97,125.02,124.54,124.82,9470.0,113.8952,113.9408,113.5033,113.7585,9470.0
2022-05-05 14:15:00,124.86,125.34,124.86,125.34,8948.0,113.795,114.2324,113.795,114.2324,8948.0
2022-05-05 14:20:00,125.37,125.39,124.53,124.56,15322.0,114.2598,114.278,113.4942,113.5216,15322.0
2022-05-05 14:25:00,124.59,124.6,124.01,124.07,22067.0,113.5489,113.558,113.0203,113.075,22067.0
2022-05-05 14:30:00,124.1,124.23,123.86,124.01,14829.0,113.1023,113.2208,112.8836,113.0203,14829.0
2022-05-05 14:35:00,123.97,123.97,123.76,123.95,15266.0,112.9839,112.9839,112.7925,112.9656,15266.0
2022-05-05 14:40:00,123.91,124.16,123.78,124.14,10015.0,112.9292,113.157,112.8107,113.1388,10015.0
2022-05-05 14:45:00,124.14,124.51,124.13,124.51,9105.0,113.1388,113.476,113.1297,113.476,9105.0
2022-05-05 14:50:00,124.47,124.86,124.46,124.55,11816.0,113.4395,113.795,113.4304,113.5125,11816.0
2022-05-05 14:55:00,124.49,124.69,124.39,124.68,7048.0,113.4578,113.64,113.3666,113.6309,7048.0
2022-05-05 15:00:00,124.73,124.73,124.26,124.28,10148.0,113.6765,113.6765,113.2482,113.2664,10148.0
2022-05-05 15:05:00,124.23,124.47,124.21,124.37,13968.0,113.2208,113.4395,113.2026,113.3484,13968.0
2022-05-05 15:10:00,124.34,124.35,123.71,123.73,14867.0,113.3211,113.3302,112.7469,112.7651,14867.0
2022-05-05 15:15:00,123.68,123.99,123.68,123.98,15736.0,112.7196,113.0021,112.7196,112.993,15736.0
2022-05-05 15:20:00,123.95,124.01,123.68,123.77,19712.0,112.9656,113.0203,112.7196,112.8016,19712.0
2022-05-05 15:25:00,123.74,124.06,123.64,123.71,15466.0,112.7742,113.0659,112.6831,112.7469,15466.0
2022-05-05 15:30:00,123.66,123.95,123.48,123.73,37308.0,112.7013,112.9656,112.5373,112.7651,37308.0
2022-05-05 15:35:00,123.74,124.05,123.63,123.95,40537.0,112.7742,113.0568,112.674,112.9656,40537.0
2022-05-05 15:40:00,123.98,124.29,123.91,123.95,32855.0,112.993,113.2755,112.9292,112.9656,32855.0
2022-05-05 15:45:00,123.98,124.08,123.39,123.47,45395.0,112.993,113.0841,112.4553,112.5282,45395.0
2022-05-05 15:50:00,123.51,124.69,123.49,124.2,62867.0,112.5646,113.64,112.5464,113.1935,62867.0
2022-05-05 15:55:00,124.12,124.71,124.1,124.62,176882.0,113.1206,113.6583,113.1023,113.5762,176882.0
2022-05-06 09:30:00,123.57,124.13,123.57,123.85,21819.0,112.6193,113.1297,112.6193,112.8745,21819.0
2022-05-06 09:35:00,123.66,123.71,122.91,123.01,9367.0,112.7013,112.7469,112.0178,112.1089,9367.0
2022-05-06 09:40:00,123.06,123.48,123.06,123.27,9012.0,112.1545,112.5373,112.1545,112.3459,9012.0
2022-05-06 09:45:00,123.17,123.32,122.64,123.01,15454.0,112.2547,112.3915,111.7717,112.1089,15454.0
2022-05-06 09:50:00,123.02,123.23,122.84,123.0,11511.0,112.118,112.3094,111.954,112.0998,11511.0
2022-05-06 09:55:00,123.0,123.14,122.52,122.63,17159.0,112.0998,112.2274,111.6624,111.7626,17159.0
2022-05-06 10:00:00,122.7,122.9,122.5,122.67,12993.0,111.8264,112.0087,111.6441,111.7991,12993.0
2022-05-06 10:05:00,122.8,123.11,122.53,122.65,11574.0,111.9175,112.2001,111.6715,111.7808,11574.0
2022-05-06 10:10:00,122.68,123.16,122.41,123.09,12163.0,111.8082,112.2456,111.5621,112.1818,12163.0
2022-05-06 10:15:00,123.04,124.0,122.88,123.65,14179.0,112.1363,113.0112,111.9904,112.6922,14179.0
2022-05-06 10:20:00,123.53,123.87,123.25,123.52,11144.0,112.5828,112.8927,112.3277,112.5737,11144.0
2022-05-06 10:25:00,123.47,123.87,123.44,123.45,12935.0,112.5282,112.8927,112.5008,112.5099,12935.0
2022-05-06 10:30:00,123.54,123.79,123.32,123.49,14009.0,112.592,112.8198,112.3915,112.5464,14009.0
2022-05-06 10:35:00,123.37,123.45,122.91,123.23,13653.0,112.437,112.5099,112.0178,112.3094,13653.0
2022-05-06 10:40:00,123.18,123.65,123.09,123.28,19105.0,112.2639,112.6922,112.1818,112.355,19105.0
2022-05-06 10:45:00,123.27,124.02,123.24,123.84,47658.0,112.3459,113.0294,112.3185,112.8654,47658.0
2022-05-06 10:50:00,123.96,124.03,123.46,123.99,14019.0,112.9747,113.0385,112.519,113.0021,14019.0
2022-05-06 10:55:00,123.99,124.52,123.82,124.28,10952.0,113.0021,113.4851,112.8471,113.2664,10952.0
2022-05-06 11:00:00,124.3,124.32,124.03,124.14,14751.0,113.2846,113.3028,113.0385,113.1388,14751.0
2022-05-06 11:05:00,124.03,124.24,124.0,124.07,9014.0,113.0385,113.2299,113.0112,113.075,9014.0
2022-05-06 11:10:00,124.01,124.25,123.73,124.25,22983.0,113.0203,113.239,112.7651,113.239,22983.0
2022-05-06 11:15:00,124.31,124.6,124.25,124.32,9265.0,113.2937,113.558,113.239,113.3028,9265.0
2022-05-06 11:20:00,124.35,124.72,124.29,124.57,6542.0,113.3302,113.6674,113.2755,113.5307,6542.0
2022-05-06 11:25:00,124.43,124.46,124.16,124.17,9343.0,113.4031,113.4304,113.157,113.1661,9343.0
2022-05-06 11:30:00,124.27,124.3,123.85,123.91,33899.0,113.2573,113.2846,112.8745,112.9292,33899.0
2022-05-06 11:35:00,123.89,124.01,123.83,123.86,15351.0,112.9109,113.0203,112.8563,112.8836,15351.0
2022-05-06 11:40:00,123.8,123.91,123.59,123.59,20317.0,112.8289,112.9292,112.6375,112.6375,20317.0
2022-05-06 11:45:00,123.53,123.67,123.46,123.57,10135.0,112.5828,112.7104,112.519,112.6193,10135.0
2022-05-06 11:50:00,123.53,123.79,123.44,123.45,11924.0,112.5828,112.8198,112.5008,112.5099,11924.0
2022-05-06 11:55:00,123.48,123.59,123.36,123.4,7519.0,112.5373,112.6375,112.4279,112.4644,7519.0
2022-05-06 12:00:00,123.39,123.72,123.22,123.72,9871.0,112.4553,112.756,112.3003,112.756,9871.0
2022-05-06 12:05:00,123.73,124.31,123.73,124.01,5765.0,112.7651,113.2937,112.7651,113.0203,5765.0
2022-05-06 12:10:00,123.95,123.95,123.48,123.6,8168.0,112.9656,112.9656,112.5373,112.6466,8168.0
2022-05-06 12:15:00,123.56,123.76,123.38,123.38,9272.0,112.6102,112.7925,112.4461,112.4461,9272.0
2022-05-06 12:20:00,123.45,124.09,123.41,123.87,11655.0,112.5099,113.0932,112.4735,112.8927,11655.0
2022-05-06 12:25:00,123.95,124.23,123.88,124.23,8930.0,112.9656,113.2208,112.9018,113.2208,8930.0
2022-05-06 12:30:00,124.19,124.44,123.99,124.42,8286.0,113.1844,113.4122,113.0021,113.394,8286.0
2022-05-06 12:35:00,124.39,124.47,123.85,124.27,9728.0,113.3666,113.4395,112.8745,113.2573,9728.0
2022-05-06 12:40:00,124.2,124.43,124.09,124.36,8434.0,113.1935,113.4031,113.0932,113.3393,8434.0
2022-05-06 12:45:00,124.36,124.61,124.36,124.5,7687.0,113.3393,113.5671,113.3393,113.4669,7687.0
2022-05-06 12:50:00,124.47,124.59,124.15,124.38,9780.0,113.4395,113.5489,113.1479,113.3575,9780.0
2022-05-06 12:55:00,124.41,124.8,124.39,124.77,10367.0,113.3849,113.7403,113.3666,113.713,10367.0
2022-05-06 13:00:00,124.77,124.92,124.63,124.89,3876.0,113.713,113.8497,113.5854,113.8223,3876.0
2022-05-06 13:05:00,124.86,124.86,124.54,124.73,5040.0,113.795,113.795,113.5033,113.6765,5040.0
2022-05-06 13:10:00,124.69,124.76,124.45,124.67,6425.0,113.64,113.7038,113.4213,113.6218,6425.0
2022-05-06 13:15:00,124.64,124.75,124.21,124.28,20565.0,113.5945,113.6947,113.2026,113.2664,20565.0
2022-05-06 13:20:00,124.23,124.66,124.23,124.48,11394.0,113.2208,113.6127,113.2208,113.4487,11394.0
2022-05-06 13:25:00,124.44,124.62,124.29,124.55,9357.0,113.4122,113.5762,113.2755,113.5125,9357.0
2022-05-06 13:30:00,124.56,124.72,124.5,124.62,6527.0,113.5216,113.6674,113.4669,113.5762,6527.0
2022-05-06 13:35:00,124.8,124.82,124.23,124.41,10951.0,113.7403,113.7585,113.2208,113.3849,10951.0
2022-05-06 13:40:00,124.63,124.65,124.3,124.58,11257.0,113.5854,113.6036,113.2846,113.5398,11257.0
2022-05-06 13:45:00,124.63,124.67,124.4,124.61,8205.0,113.5854,113.6218,113.3757,113.5671,8205.0
2022-05-06 13:50:00,124.61,124.61,124.11,124.22,9326.0,113.5671,113.5671,113.1114,113.2117,9326.0
2022-05-06 13:55:00,124.18,124.37,124.12,124.3,6911.0,113.1752,113.3484,113.1206,113.2846,6911.0
2022-05-06 14:00:00,124.27,124.56,124.26,124.42,14774.0,113.2573,113.5216,113.2482,113.394,14774.0
2022-05-06 14:05:00,124.24,124.24,123.79,123.92,16290.0,113.2299,113.2299,112.8198,112.9383,16290.0
2022-05-06 14:10:00,123.94,124.19,123.9,124.14,10140.0,112.9565,113.1844,112.9201,113.1388,10140.0
2022-05-06 14:15:00,124.18,124.41,124.02,124.05,8904.0,113.1752,113.3849,113.0294,113.0568,8904.0
2022-05-06 14:20:00,124.0,124.09,123.88,124.09,5277.0,113.0112,113.0932,112.9018,113.0932,5277.0
2022-05-06 14:25:00,123.91,123.95,123.69,123.82,6302.0,112.9292,112.9656,112.7287,112.8471,6302.0
2022-05-06 14:30:00,123.84,123.92,123.62,123.74,6046.0,112.8654,112.9383,112.6649,112.7742,6046.0
2022-05-06 14:35:00,123.65,123.76,123.57,123.62,3830.0,112.6922,112.7925,112.6193,112.6649,3830.0
2022-05-06 14:40:00,123.68,123.84,123.58,123.61,7492.0,112.7196,112.8654,112.6284,112.6558,7492.0
2022-05-06 14:45:00,123.61,123.88,123.46,123.88,5915.0,112.6558,112.9018,112.519,112.9018,5915.0
2022-05-06 14:50:00,123.8,124.16,123.78,124.13,11644.0,112.8289,113.157,112.8107,113.1297,11644.0
2022-05-06 14:55:00,124.17,124.27,123.8,123.87,7648.0,113.1661,113.2573,112.8289,112.8927,7648.0
2022-05-06 15:00:00,123.86,123.86,123.55,123.83,27699.0,112.8836,112.8836,112.6011,112.8563,27699.0
2022-05-06 15:05:00,123.79,123.85,123.21,123.33,10123.0,112.8198,112.8745,112.2912,112.4006,10123.0
2022-05-06 15:10:00,123.34,123.44,123.22,123.3,12088.0,112.4097,112.5008,112.3003,112.3732,12088.0
2022-05-06 15:15:00,123.3,123.42,123.09,123.32,16264.0,112.3732,112.4826,112.1818,112.3915,16264.0
2022-05-06 15:20:00,123.36,123.36,123.04,123.21,19661.0,112.4279,112.4279,112.1363,112.2912,19661.0
2022-05-06 15:25:00,123.21,123.5,123.07,123.38,14352.0,112.2912,112.5555,112.1636,112.4461,14352.0
2022-05-06 15:30:00,123.42,123.69,123.42,123.59,12700.0,112.4826,112.7287,112.4826,112.6375,12700.0
2022-05-06 15:35:00,123.66,124.4,123.66,124.39,19116.0,112.7013,113.3757,112.7013,113.3666,19116.0
2022-05-06 15:40:00,124.33,124.42,123.98,124.12,24488.0,113.3119,113.394,112.993,113.1206,24488.0
2022-05-06 15:45:00,124.12,124.53,123.97,124.31,22414.0,113.1206,113.4942,112.9839,113.2937,22414.0
2022-05-06 15:50:00,124.37,124.66,124.09,124.09,72800.0,113.3484,113.6127,113.0932,113.0932,72800.0
2022-05-06 15:55:00,124.09,124.28,124.02,124.11,78111.0,113.0932,113.2664,113.0294,113.1114,78111.0
2022-05-09 09:30:00,123.16,123.16,121.8,122.2,35611.0,112.2456,112.2456,111.0062,111.3707,35611.0
2022-05-09 09:35:00,122.28,122.3,121.58,122.01,13093.0,111.4436,111.4618,110.8057,111.1975,13093.0
2022-05-09 09:40:00,121.95,122.15,121.59,122.01,11668.0,111.1429,111.3251,110.8148,111.1975,11668.0
2022-05-09 09:45:00,121.86,121.86,121.24,121.57,16419.0,111.0608,111.0608,110.4958,110.7965,16419.0
2022-05-09 09:50:00,121.56,122.29,121.37,122.07,11055.0,110.7874,111.4527,110.6143,111.2522,11055.0
2022-05-09 09:55:00,122.1,122.59,121.86,122.22,10124.0,111.2796,111.7261,111.0608,111.3889,10124.0
2022-05-09 10:00:00,122.21,122.45,121.79,122.19,13859.0,111.3798,111.5986,110.997,111.3616,13859.0
2022-05-09 10:05:00,122.2,122.29,121.69,121.73,6932.0,111.3707,111.4527,110.9059,110.9424,6932.0
2022-05-09 10:10:00,121.68,122.22,121.68,121.84,9396.0,110.8968,111.3889,110.8968,111.0426,9396.0
2022-05-09 10:15:00,121.86,121.89,121.36,121.37,5112.0,111.0608,111.0882,110.6051,110.6143,5112.0
2022-05-09 10:20:00,121.34,121.52,121.13,121.13,10140.0,110.5869,110.751,110.3955,110.3955,10140.0
2022-05-09 10:25:00,121.11,121.5,121.11,121.23,16752.0,110.3773,110.7327,110.3773,110.4867,16752.0
2022-05-09 10:30:00,121.17,121.4,121.04,121.31,8086.0,110.432,110.6416,110.3135,110.5596,8086.0
2022-05-09 10:35:00,121.31,121.33,120.88,120.91,10353.0,110.5596,110.5778,110.1677,110.195,10353.0
2022-05-09 10:40:00,120.93,121.43,120.92,121.38,16144.0,110.2133,110.6689,110.2041,110.6234,16144.0
2022-05-09 10:45:00,121.47,121.62,121.24,121.41,11615.0,110.7054,110.8421,110.4958,110.6507,11615.0
2022-05-09 10:50:00,121.36,121.43,121.01,121.04,7911.0,110.6051,110.6689,110.2862,110.3135,7911.0
2022-05-09 10:55:00,121.03,121.43,120.96,120.97,25145.0,110.3044,110.6689,110.2406,110.2497,25145.0
2022-05-09 11:00:00,120.95,121.21,120.87,121.0,17341.0,110.2315,110.4684,110.1586,110.2771,17341.0
2022-05-09 11:05:00,121.0,121.22,120.83,121.22,10582.0,110.2771,110.4776,110.1221,110.4776,10582.0
2022-05-09 11:10:00,121.17,121.43,121.06,121.1,11719.0,110.432,110.6689,110.3317,110.3682,11719.0
2022-05-09 11:15:00,121.18,121.39,121.12,121.18,10242.0,110.4411,110.6325,110.3864,110.4411,10242.0
2022-05-09 11:20:00,121.13,121.2,120.89,120.93,8356.0,110.3955,110.4593,110.1768,110.2133,8356.0
2022-05-09 11:25:00,120.86,120.91,120.61,120.61,10502.0,110.1495,110.195,109.9216,109.9216,10502.0
2022-05-09 11:30:00,120.63,120.64,120.26,120.46,14280.0,109.9398,109.949,109.6026,109.7849,14280.0
2022-05-09 11:35:00,120.49,120.82,120.46,120.82,13397.0,109.8122,110.113,109.7849,110.113,13397.0
2022-05-09 11:40:00,120.81,120.98,120.62,120.77,18294.0,110.1039,110.2588,109.9307,110.0674,18294.0
2022-05-09 11:45:00,120.75,120.88,120.65,120.77,12329.0,110.0492,110.1677,109.9581,110.0674,12329.0
2022-05-09 11:50:00,120.79,121.03,120.77,120.93,9304.0,110.0857,110.3044,110.0674,110.2133,9304.0
2022-05-09 11:55:00,120.84,120.92,120.53,120.53,5340.0,110.1312,110.2041,109.8487,109.8487,5340.0
2022-05-09 12:00:00,120.53,120.53,120.11,120.15,8057.0,109.8487,109.8487,109.4659,109.5024,8057.0
2022-05-09 12:05:00,120.17,120.79,120.12,120.71,8330.0,109.5206,110.0857,109.475,110.0128,8330.0
2022-05-09 12:10:00,120.69,120.99,120.69,120.96,6437.0,109.9945,110.2679,109.9945,110.2406,6437.0
2022-05-09 12:15:00,120.98,121.24,120.78,120.83,5649.0,110.2588,110.4958,110.0765,110.1221,5649.0
2022-05-09 12:20:00,120.76,120.91,120.59,120.8,7097.0,110.0583,110.195,109.9034,110.0948,7097.0
2022-05-09 12:25:00,120.87,120.87,120.48,120.7,5834.0,110.1586,110.1586,109.8031,110.0036,5834.0
2022-05-09 12:30:00,120.69,120.88,120.54,120.75,8074.0,109.9945,110.1677,109.8578,110.0492,8074.0
2022-05-09 12:35:00,120.68,120.68,120.22,120.23,9660.0,109.9854,109.9854,109.5662,109.5753,9660.0
2022-05-09 12:40:00,120.23,120.3,120.1,120.12,9945.0,109.5753,109.6391,109.4568,109.475,9945.0
2022-05-09 12:45:00,120.13,120.23,120.07,120.15,5308.0,109.4842,109.5753,109.4295,109.5024,5308.0
2022-05-09 12:50:00,120.13,120.17,120.03,120.16,4694.0,109.4842,109.5206,109.393,109.5115,4694.0
2022-05-09 12:55:00,120.2,120.27,120.2,120.23,7407.0,109.5479,109.6117,109.5479,109.5753,7407.0
2022-05-09 13:00:00,120.25,120.35,120.1,120.21,7549.0,109.5935,109.6847,109.4568,109.5571,7549.0
2022-05-09 13:05:00,120.25,120.38,120.2,120.3,9043.0,109.5935,109.712,109.5479,109.6391,9043.0
2022-05-09 13:10:00,120.3,120.3,120.16,120.23,5943.0,109.6391,109.6391,109.5115,109.5753,5943.0
2022-05-09 13:15:00,120.23,120.53,120.23,120.51,8257.0,109.5753,109.8487,109.5753,109.8305,8257.0
2022-05-09 13:20:00,120.45,120.49,120.36,120.4,9810.0,109.7758,109.8122,109.6938,109.7302,9810.0
2022-05-09 13:25:00,120.44,120.76,120.39,120.67,11949.0,109.7667,110.0583,109.7211,109.9763,11949.0
2022-05-09 13:30:00,120.68,120.81,120.3,120.4,13994.0,109.9854,110.1039,109.6391,109.7302,13994.0
2022-05-09 13:35:00,120.36,120.57,120.28,120.49,11722.0,109.6938,109.8852,109.6209,109.8122,11722.0
2022-05-09 13:40:00,120.55,121.02,120.54,120.99,12532.0,109.8669,110.2953,109.8578,110.2679,12532.0
2022-05-09 13:45:00,121.2,121.2,120.88,120.92,10439.0,110.4593,110.4593,110.1677,110.2041,10439.0
2022-05-09 13:50:00,120.97,121.02,120.59,120.71,18732.0,110.2497,110.2953,109.9034,110.0128,18732.0
2022-05-09 13:55:00,120.74,121.1,120.6,121.02,14993.0,110.0401,110.3682,109.9125,110.2953,14993.0
2022-05-09 14:00:00,121.02,121.29,121.01,121.18,8811.0,110.2953,110.5414,110.2862,110.4411,8811.0
2022-05-09 14:05:00,121.13,121.21,120.88,120.98,16891.0,110.3955,110.4684,110.1677,110.2588,16891.0
2022-05-09 14:10:00,120.95,121.2,120.83,121.08,8040.0,110.2315,110.4593,110.1221,110.35,8040.0
2022-05-09 14:15:00,121.12,121.32,121.03,121.17,4598.0,110.3864,110.5687,110.3044,110.432,4598.0
2022-05-09 14:20:00,121.26,121.26,120.89,120.95,12895.0,110.514,110.514,110.1768,110.2315,12895.0
2022-05-09 14:25:00,120.94,121.0,120.68,120.84,21245.0,110.2224,110.2771,109.9854,110.1312,21245.0
2022-05-09 14:30:00,120.77,120.98,120.53,120.84,10101.0,110.0674,110.2588,109.8487,110.1312,10101.0
2022-05-09 14:35:00,120.91,121.28,120.91,121.1,7033.0,110.195,110.5322,110.195,110.3682,7033.0
2022-05-09 14:40:00,121.05,121.23,121.0,121.1,11049.0,110.3226,110.4867,110.2771,110.3682,11049.0
2022-05-09 14:45:00,121.12,121.39,121.1,121.14,7473.0,110.3864,110.6325,110.3682,110.4046,7473.0
2022-05-09 14:50:00,121.09,121.33,120.89,121.15,17612.0,110.3591,110.5778,110.1768,110.4138,17612.0
2022-05-09 14:55:00,121.18,121.44,121.17,121.22,6956.0,110.4411,110.6781,110.432,110.4776,6956.0
2022-05-09 15:00:00,121.28,121.51,121.06,121.1,16599.0,110.5322,110.7419,110.3317,110.3682,16599.0
2022-05-09 15:05:00,121.11,121.46,121.02,121.07,10678.0,110.3773,110.6963,110.2953,110.3408,10678.0
2022-05-09 15:10:00,121.1,121.58,121.02,121.52,13161.0,110.3682,110.8057,110.2953,110.751,13161.0
2022-05-09 15:15:00,121.56,121.57,121.14,121.24,8478.0,110.7874,110.7965,110.4046,110.4958,8478.0
2022-05-09 15:20:00,121.16,121.16,120.92,121.05,24349.0,110.4229,110.4229,110.2041,110.3226,24349.0
2022-05-09 15:25:00,121.0,121.09,120.72,120.87,27469.0,110.2771,110.3591,110.0219,110.1586,27469.0
2022-05-09 15:30:00,120.86,120.86,120.36,120.59,21706.0,110.1495,110.1495,109.6938,109.9034,21706.0
2022-05-09 15:35:00,120.57,120.79,120.49,120.71,23147.0,109.8852,110.0857,109.8122,110.0128,23147.0
2022-05-09 15:40:00,120.7,120.73,120.33,120.4,25034.0,110.0036,110.031,109.6664,109.7302,25034.0
2022-05-09 15:45:00,120.41,120.52,120.02,120.07,25529.0,109.7393,109.8396,109.3839,109.4295,25529.0
2022-05-09 15:50:00,120.12,120.18,119.67,119.9,58176.0,109.475,109.5297,109.0649,109.2745,58176.0
2022-05-09 15:55:00,119.98,120.46,119.91,120.28,126853.0,109.3474,109.7849,109.2836,109.6209,126853.0
2022-05-10 09:30:00,122.33,123.05,122.15,122.26,36066.0,111.4892,112.1454,111.3251,111.4254,36066.0
2022-05-10 09:35:00,122.18,122.38,121.96,122.15,11203.0,111.3525,111.5348,111.152,111.3251,11203.0
2022-05-10 09:40:00,121.92,122.13,121.74,122.13,10633.0,111.1155,111.3069,110.9515,111.3069,10633.0
2022-05-10 09:45:00,122.03,122.03,121.49,121.6,6221.0,111.2158,111.2158,110.7236,110.8239,6221.0
2022-05-10 09:50:00,121.5,121.94,121.29,121.84,9063.0,110.7327,111.1337,110.5414,111.0426,9063.0
2022-05-10 09:55:00,121.77,122.38,121.72,122.38,15265.0,110.9788,111.5348,110.9332,111.5348,15265.0
2022-05-10 10:00:00,122.31,122.31,121.9,122.25,10116.0,111.471,111.471,111.0973,111.4163,10116.0
2022-05-10 10:05:00,122.26,122.37,121.94,122.05,14770.0,111.4254,111.5256,111.1337,111.234,14770.0
2022-05-10 10:10:00,122.04,122.22,121.57,121.66,15527.0,111.2249,111.3889,110.7965,110.8786,15527.0
2022-05-10 10:15:00,121.75,122.08,121.51,121.59,10330.0,110.9606,111.2613,110.7419,110.8148,10330.0
2022-05-10 10:20:00,121.63,121.68,120.98,121.04,16785.0,110.8512,110.8968,110.2588,110.3135,16785.0
2022-05-10 10:25:00,121.04,121.08,120.72,120.79,12226.0,110.3135,110.35,110.0219,110.0857,12226.0
2022-05-10 10:30:00,120.79,120.95,120.4,120.46,14232.0,110.0857,110.2315,109.7302,109.7849,14232.0
2022-05-10 10:35:00,120.52,120.55,120.15,120.21,8647.0,109.8396,109.8669,109.5024,109.5571,8647.0
2022-05-10 10:40:00,120.22,120.26,119.91,120.19,15024.0,109.5662,109.6026,109.2836,109.5388,15024.0
2022-05-10 10:45:00,120.09,120.15,119.52,119.67,36577.0,109.4477,109.5024,108.9282,109.0649,36577.0
2022-05-10 10:50:00,119.59,120.08,119.46,119.91,10332.0,108.992,109.4386,108.8735,109.2836,10332.0
2022-05-10 10:55:00,119.91,120.05,119.72,119.81,11704.0,109.2836,109.4112,109.1105,109.1925,11704.0
2022-05-10 11:00:00,119.73,120.11,119.57,119.57,9990.0,109.1196,109.4659,108.9738,108.9738,9990.0
2022-05-10 11:05:00,119.72,119.73,119.4,119.54,6989.0,109.1105,109.1196,108.8188,108.9464,6989.0
2022-05-10 11:10:00,119.57,119.84,119.48,119.48,10760.0,108.9738,109.2199,108.8918,108.8918,10760.0
2022-05-10 11:15:00,119.42,119.81,119.34,119.76,9940.0,108.8371,109.1925,108.7642,109.1469,9940.0
2022-05-10 11:20:00,119.87,119.87,119.3,119.3,8127.0,109.2472,109.2472,108.7277,108.7277,8127.0
2022-05-10 11:25:00,119.27,119.39,118.89,119.32,11057.0,108.7004,108.8097,108.354,108.7459,11057.0
2022-05-10 11:30:00,119.27,119.55,118.93,119.03,11054.0,108.7004,108.9555,108.3905,108.4816,11054.0
2022-05-10 11:35:00,119.05,119.61,119.02,119.49,10217.0,108.4999,109.0102,108.4725,108.9009,10217.0
2022-05-10 11:40:00,119.49,119.66,119.18,119.33,6302.0,108.9009,109.0558,108.6183,108.755,6302.0
2022-05-10 11:45:00,119.42,119.42,119.0,119.2,8111.0,108.8371,108.8371,108.4543,108.6366,8111.0
2022-05-10 11:50:00,119.03,119.33,118.96,119.26,15170.0,108.4816,108.755,108.4178,108.6912,15170.0
2022-05-10 11:55:00,119.28,119.59,118.85,119.46,7213.0,108.7095,108.992,108.3176,108.8735,7213.0
2022-05-10 12:00:00,119.48,119.79,119.4,119.77,7977.0,108.8918,109.1743,108.8188,109.1561,7977.0
2022-05-10 12:05:00,119.78,119.81,119.25,119.25,6816.0,109.1652,109.1925,108.6821,108.6821,6816.0
2022-05-10 12:10:00,119.31,119.65,119.17,119.36,5925.0,108.7368,109.0467,108.6092,108.7824,5925.0
2022-05-10 12:15:00,119.34,119.61,119.12,119.14,7230.0,108.7642,109.0102,108.5637,108.5819,7230.0
2022-05-10 12:20:00,119.17,119.31,119.03,119.22,7477.0,108.6092,108.7368,108.4816,108.6548,7477.0
2022-05-10 12:25:00,119.2,119.38,119.19,119.22,9005.0,108.6366,108.8006,108.6275,108.6548,9005.0
2022-05-10 12:30:00,119.33,119.54,118.9,119.23,17460.0,108.755,108.9464,108.3632,108.6639,17460.0
2022-05-10 12:35:00,119.29,119.48,119.29,119.38,9886.0,108.7186,108.8918,108.7186,108.8006,9886.0
2022-05-10 12:40:00,119.37,119.7,119.34,119.7,12988.0,108.7915,109.0923,108.7642,109.0923,12988.0
2022-05-10 12:45:00,119.65,120.05,119.64,119.93,9862.0,109.0467,109.4112,109.0376,109.3019,9862.0
2022-05-10 12:50:00,119.74,119.77,119.59,119.68,6622.0,109.1287,109.1561,108.992,109.074,6622.0
2022-05-10 12:55:00,119.68,119.84,119.68,119.82,7635.0,109.074,109.2199,109.074,109.2016,7635.0
2022-05-10 13:00:00,119.8,120.12,119.79,119.94,32376.0,109.1834,109.475,109.1743,109.311,32376.0
2022-05-10 13:05:00,120.0,120.08,119.91,119.93,17507.0,109.3657,109.4386,109.2836,109.3019,17507.0
2022-05-10 13:10:00,119.96,119.96,119.72,119.84,13736.0,109.3292,109.3292,109.1105,109.2199,13736.0
2022-05-10 13:15:00,119.85,120.05,119.66,119.67,9339.0,109.229,109.4112,109.0558,109.0649,9339.0
2022-05-10 13:20:00,119.79,119.98,119.67,119.77,7841.0,109.1743,109.3474,109.0649,109.1561,7841.0
2022-05-10 13:25:00,120.0,120.11,119.93,120.02,62849.0,109.3657,109.4659,109.3019,109.3839,62849.0
2022-05-10 13:30:00,120.06,120.61,119.99,120.54,39668.0,109.4204,109.9216,109.3566,109.8578,39668.0
2022-05-10 13:35:00,120.58,120.86,120.55,120.75,11454.0,109.8943,110.1495,109.8669,110.0492,11454.0
2022-05-10 13:40:00,120.82,121.09,120.77,120.91,9539.0,110.113,110.3591,110.0674,110.195,9539.0
2022-05-10 13:45:00,121.05,121.36,120.96,121.35,6146.0,110.3226,110.6051,110.2406,110.596,6146.0
2022-05-10 13:50:00,121.32,121.38,121.11,121.19,4693.0,110.5687,110.6234,110.3773,110.4502,4693.0
2022-05-10 13:55:00,121.23,121.25,121.08,121.18,3053.0,110.4867,110.5049,110.35,110.4411,3053.0
2022-05-10 14:00:00,121.24,121.37,121.09,121.33,6302.0,110.4958,110.6143,110.3591,110.5778,6302.0
2022-05-10 14:05:00,121.34,121.34,120.93,121.03,4142.0,110.5869,110.5869,110.2133,110.3044,4142.0
2022-05-10 14:10:00,121.02,121.29,120.81,121.25,10652.0,110.2953,110.5414,110.1039,110.5049,10652.0
2022-05-10 14:15:00,121.25,121.25,120.68,121.02,8555.0,110.5049,110.5049,109.9854,110.2953,8555.0
2022-05-10 14:20:00,121.01,121.13,120.81,120.88,4490.0,110.2862,110.3955,110.1039,110.1677,4490.0
2022-05-10 14:25:00,120.79,120.8,120.34,120.67,6993.0,110.0857,110.0948,109.6755,109.9763,6993.0
2022-05-10 14:30:00,120.71,120.78,120.53,120.62,5343.0,110.0128,110.0765,109.8487,109.9307,5343.0
2022-05-10 14:35:00,120.65,120.87,120.45,120.47,6605.0,109.9581,110.1586,109.7758,109.794,6605.0
2022-05-10 14:40:00,120.45,121.05,120.33,121.02,14061.0,109.7758,110.3226,109.6664,110.2953,14061.0
2022-05-10 14:45:00,121.05,121.09,120.35,120.68,14576.0,110.3226,110.3591,109.6847,109.9854,14576.0
2022-05-10 14:50:00,120.68,120.85,120.47,120.62,7594.0,109.9854,110.1403,109.794,109.9307,7594.0
2022-05-10 14:55:00,120.67,120.7,120.34,120.6,7428.0,109.9763,110.0036,109.6755,109.9125,7428.0
2022-05-10 15:00:00,120.64,120.84,120.54,120.76,5794.0,109.949,110.1312,109.8578,110.0583,5794.0
2022-05-10 15:05:00,120.77,121.1,120.6,120.65,7090.0,110.0674,110.3682,109.9125,109.9581,7090.0
2022-05-10 15:10:00,120.66,120.84,120.58,120.82,8134.0,109.9672,110.1312,109.8943,110.113,8134.0
2022-05-10 15:15:00,120.83,121.01,120.68,120.86,5312.0,110.1221,110.2862,109.9854,110.1495,5312.0
2022-05-10 15:20:00,120.91,120.91,120.39,120.39,5622.0,110.195,110.195,109.7211,109.7211,5622.0
2022-05-10 15:25:00,120.38,120.45,120.16,120.29,8329.0,109.712,109.7758,109.5115,109.63,8329.0
2022-05-10 15:30:00,120.2,120.23,120.0,120.19,11635.0,109.5479,109.5753,109.3657,109.5388,11635.0
2022-05-10 15:35:00,120.23,120.29,119.99,120.01,19663.0,109.5753,109.63,109.3566,109.3748,19663.0
2022-05-10 15:40:00,119.99,120.04,119.88,119.93,77021.0,109.3566,109.4021,109.2563,109.3019,77021.0
2022-05-10 15:45:00,119.94,120.19,119.88,119.93,141557.0,109.311,109.5388,109.2563,109.3019,141557.0
2022-05-10 15:50:00,119.62,120.32,119.61,120.25,47617.0,109.0193,109.6573,109.0102,109.5935,47617.0
2022-05-10 15:55:00,120.25,120.27,119.96,120.12,83607.0,109.5935,109.6117,109.3292,109.475,83607.0
2022-05-11 09:30:00,118.08,119.2,117.7,118.16,43747.0,108.335,109.3625,107.9863,108.4084,43747.0
2022-05-11 09:35:00,118.16,118.62,117.85,118.23,9579.0,108.4084,108.8304,108.1239,108.4726,9579.0
2022-05-11 09:40:00,118.26,118.8,118.11,118.79,11529.0,108.5001,108.9955,108.3625,108.9864,11529.0
2022-05-11 09:45:00,118.67,119.56,118.61,119.33,24474.0,108.8763,109.6928,108.8212,109.4818,24474.0
2022-05-11 09:50:00,119.33,119.65,119.1,119.27,13929.0,109.4818,109.7754,109.2708,109.4267,13929.0
2022-05-11 09:55:00,119.3,119.66,119.14,119.43,14848.0,109.4543,109.7846,109.3075,109.5735,14848.0
2022-05-11 10:00:00,119.37,119.59,119.19,119.47,17915.0,109.5185,109.7203,109.3534,109.6102,17915.0
2022-05-11 10:05:00,119.35,119.38,118.65,118.7,11418.0,109.5001,109.5277,108.8579,108.9038,11418.0
2022-05-11 10:10:00,118.52,118.9,118.28,118.72,20782.0,108.7386,109.0873,108.5185,108.9221,20782.0
2022-05-11 10:15:00,118.71,118.71,118.22,118.42,28757.0,108.913,108.913,108.4634,108.6469,28757.0
2022-05-11 10:20:00,118.52,118.88,118.26,118.71,29183.0,108.7386,109.0689,108.5001,108.913,29183.0
2022-05-11 10:25:00,118.64,118.9,118.45,118.81,17080.0,108.8487,109.0873,108.6744,109.0047,17080.0
2022-05-11 10:30:00,118.8,118.85,118.29,118.6,16281.0,108.9955,109.0414,108.5276,108.812,16281.0
2022-05-11 10:35:00,118.64,119.0,118.2,118.9,12366.0,108.8487,109.179,108.4451,109.0873,12366.0
2022-05-11 10:40:00,118.9,119.23,118.85,119.13,11045.0,109.0873,109.39,109.0414,109.2983,11045.0
2022-05-11 10:45:00,119.14,119.21,118.86,118.95,12762.0,109.3075,109.3717,109.0506,109.1332,12762.0
2022-05-11 10:50:00,118.85,118.86,118.28,118.4,14860.0,109.0414,109.0506,108.5185,108.6285,14860.0
2022-05-11 10:55:00,118.34,118.47,118.08,118.25,17046.0,108.5735,108.6928,108.335,108.4909,17046.0
2022-05-11 11:00:00,118.24,118.33,117.87,118.19,19821.0,108.4818,108.5643,108.1423,108.4359,19821.0
2022-05-11 11:05:00,118.26,118.27,117.95,118.14,15784.0,108.5001,108.5093,108.2157,108.39,15784.0
2022-05-11 11:10:00,118.11,118.5,118.11,118.5,13044.0,108.3625,108.7203,108.3625,108.7203,13044.0
2022-05-11 11:15:00,118.52,118.52,117.88,117.98,12047.0,108.7386,108.7386,108.1515,108.2432,12047.0
2022-05-11 11:20:00,117.94,118.3,117.93,118.17,10248.0,108.2065,108.5368,108.1973,108.4175,10248.0
2022-05-11 11:25:00,118.1,118.45,118.04,118.37,22366.0,108.3533,108.6744,108.2983,108.601,22366.0
2022-05-11 11:30:00,118.4,118.8,118.33,118.74,12101.0,108.6285,108.9955,108.5643,108.9405,12101.0
2022-05-11 11:35:00,118.75,119.19,118.68,119.09,14648.0,108.9497,109.3534,108.8854,109.2616,14648.0
2022-05-11 11:40:00,119.08,119.13,118.76,118.85,15695.0,109.2524,109.2983,108.9588,109.0414,15695.0
2022-05-11 11:45:00,118.86,118.93,118.63,118.77,6735.0,109.0506,109.1148,108.8396,108.968,6735.0
2022-05-11 11:50:00,118.76,118.78,118.53,118.57,6467.0,108.9588,108.9772,108.7478,108.7845,6467.0
2022-05-11 11:55:00,118.52,118.75,118.52,118.66,8364.0,108.7386,108.9497,108.7386,108.8671,8364.0
2022-05-11 12:00:00,118.66,118.66,118.4,118.48,4745.0,108.8671,108.8671,108.6285,108.7019,4745.0
2022-05-11 12:05:00,118.52,118.53,118.15,118.15,4567.0,108.7386,108.7478,108.3992,108.3992,4567.0
2022-05-11 12:10:00,118.09,118.34,118.0,118.24,4912.0,108.3441,108.5735,108.2616,108.4818,4912.0
2022-05-11 12:15:00,118.22,118.34,118.13,118.17,4918.0,108.4634,108.5735,108.3808,108.4175,4918.0
2022-05-11 12:20:00,118.11,118.73,118.11,118.67,2549.0,108.3625,108.9313,108.3625,108.8763,2549.0
2022-05-11 12:25:00,118.7,118.78,117.97,118.06,9158.0,108.9038,108.9772,108.234,108.3166,9158.0
2022-05-11 12:30:00,117.96,118.21,117.88,118.03,9332.0,108.2249,108.4542,108.1515,108.2891,9332.0
2022-05-11 12:35:00,118.05,118.42,118.05,118.3,8165.0,108.3074,108.6469,108.3074,108.5368,8165.0
2022-05-11 12:40:00,118.3,118.46,118.17,118.2,3609.0,108.5368,108.6836,108.4175,108.4451,3609.0
2022-05-11 12:45:00,118.15,118.46,118.14,118.36,8728.0,108.3992,108.6836,108.39,108.5919,8728.0
2022-05-11 12:50:00,118.22,118.29,118.19,118.19,3089.0,108.4634,108.5276,108.4359,108.4359,3089.0
2022-05-11 12:55:00,118.22,118.26,118.16,118.23,5982.0,108.4634,108.5001,108.4084,108.4726,5982.0
2022-05-11 13:00:00,118.17,118.2,118.03,118.05,6153.0,108.4175,108.4451,108.2891,108.3074,6153.0
2022-05-11 13:05:00,118.08,118.11,117.87,117.98,8086.0,108.335,108.3625,108.1423,108.2432,8086.0
2022-05-11 13:10:00,118.04,118.25,118.04,118.22,5014.0,108.2983,108.4909,108.2983,108.4634,5014.0
2022-05-11 13:15:00,118.19,118.33,118.1,118.14,4497.0,108.4359,108.5643,108.3533,108.39,4497.0
2022-05-11 13:20:00,118.12,118.43,117.88,118.43,12072.0,108.3717,108.6561,108.1515,108.6561,12072.0
2022-05-11 13:25:00,118.37,118.42,118.08,118.19,13684.0,108.601,108.6469,108.335,108.4359,13684.0
2022-05-11 13:30:00,118.15,118.28,117.96,118.28,6548.0,108.3992,108.5185,108.2249,108.5185,6548.0
2022-05-11 13:35:00,118.28,118.4,117.98,118.07,25447.0,108.5185,108.6285,108.2432,108.3258,25447.0
2022-05-11 13:40:00,118.04,118.15,117.92,118.11,12457.0,108.2983,108.3992,108.1882,108.3625,12457.0
2022-05-11 13:45:00,118.06,118.14,117.75,117.97,11285.0,108.3166,108.39,108.0322,108.234,11285.0
2022-05-11 13:50:00,117.97,118.06,117.62,117.73,10035.0,108.234,108.3166,107.9129,108.0138,10035.0
2022-05-11 13:55:00,117.78,117.9,117.62,117.78,20465.0,108.0597,108.1698,107.9129,108.0597,20465.0
2022-05-11 14:00:00,117.77,118.32,117.73,118.32,13556.0,108.0505,108.5552,108.0138,108.5552,13556.0
2022-05-11 14:05:00,118.32,118.33,118.01,118.08,14211.0,108.5552,108.5643,108.2707,108.335,14211.0
2022-05-11 14:10:00,118.0,118.35,117.99,118.2,8074.0,108.2616,108.5827,108.2524,108.4451,8074.0
2022-05-11 14:15:00,118.3,118.63,118.22,118.54,16665.0,108.5368,108.8396,108.4634,108.757,16665.0
2022-05-11 14:20:00,118.54,118.85,118.26,118.76,18647.0,108.757,109.0414,108.5001,108.9588,18647.0
2022-05-11 14:25:00,118.78,119.06,118.6,118.82,16192.0,108.9772,109.2341,108.812,109.0139,16192.0
2022-05-11 14:30:00,118.76,119.02,118.57,119.02,16268.0,108.9588,109.1974,108.7845,109.1974,16268.0
2022-05-11 14:35:00,118.94,119.21,118.86,119.09,15867.0,109.124,109.3717,109.0506,109.2616,15867.0
2022-05-11 14:40:00,119.04,119.5,118.85,119.5,16670.0,109.2157,109.6378,109.0414,109.6378,16670.0
2022-05-11 14:45:00,119.51,119.59,118.92,118.92,7397.0,109.6469,109.7203,109.1056,109.1056,7397.0
2022-05-11 14:50:00,118.95,119.01,118.44,118.45,7572.0,109.1332,109.1882,108.6652,108.6744,7572.0
2022-05-11 14:55:00,118.46,118.51,118.32,118.41,4860.0,108.6836,108.7295,108.5552,108.6377,4860.0
2022-05-11 15:00:00,118.34,118.5,118.19,118.48,16921.0,108.5735,108.7203,108.4359,108.7019,16921.0
2022-05-11 15:05:00,118.47,118.7,118.38,118.66,17257.0,108.6928,108.9038,108.6102,108.8671,17257.0
2022-05-11 15:10:00,118.53,118.82,118.53,118.82,17086.0,108.7478,109.0139,108.7478,109.0139,17086.0
2022-05-11 15:15:00,118.86,118.88,118.52,118.63,33748.0,109.0506,109.0689,108.7386,108.8396,33748.0
2022-05-11 15:20:00,118.66,118.77,118.32,118.59,27986.0,108.8671,108.968,108.5552,108.8029,27986.0
2022-05-11 15:25:00,118.61,118.83,118.51,118.66,28564.0,108.8212,109.0231,108.7295,108.8671,28564.0
2022-05-11 15:30:00,118.66,119.02,118.56,118.88,19426.0,108.8671,109.1974,108.7753,109.0689,19426.0
2022-05-11 15:35:00,118.88,118.88,118.59,118.63,23644.0,109.0689,109.0689,108.8029,108.8396,23644.0
2022-05-11 15:40:00,118.63,118.74,118.53,118.61,21384.0,108.8396,108.9405,108.7478,108.8212,21384.0
2022-05-11 15:45:00,118.59,118.63,118.17,118.22,35934.0,108.8029,108.8396,108.4175,108.4634,35934.0
2022-05-11 15:50:00,118.23,118.4,118.01,118.23,48759.0,108.4726,108.6285,108.2707,108.4726,48759.0
2022-05-11 15:55:00,118.19,118.36,118.05,118.27,117591.0,108.4359,108.5919,108.3074,108.5093,117591.0
2022-05-12 09:30:00,117.28,118.14,117.25,117.25,27728.0,107.601,108.39,107.5735,107.5735,27728.0
2022-05-12 09:35:00,117.36,117.58,116.73,117.3,31292.0,107.6744,107.8762,107.0964,107.6193,31292.0
2022-05-12 09:40:00,117.36,118.04,117.35,117.68,11600.0,107.6744,108.2983,107.6652,107.968,11600.0
2022-05-12 09:45:00,117.49,118.29,117.41,117.85,8733.0,107.7937,108.5276,107.7203,108.1239,8733.0
2022-05-12 09:50:00,117.78,118.0,117.64,117.64,13112.0,108.0597,108.2616,107.9313,107.9313,13112.0
2022-05-12 09:55:00,117.55,117.72,117.17,117.17,6090.0,107.8487,108.0047,107.5001,107.5001,6090.0
2022-05-12 10:00:00,117.03,117.38,116.9,117.22,9500.0,107.3716,107.6927,107.2523,107.5459,9500.0
2022-05-12 10:05:00,117.37,118.04,117.32,118.03,9866.0,107.6836,108.2983,107.6377,108.2891,9866.0
2022-05-12 10:10:00,117.74,117.93,117.54,117.81,15125.0,108.023,108.1973,107.8395,108.0872,15125.0
2022-05-12 10:15:00,117.89,117.89,117.35,117.72,35790.0,108.1606,108.1606,107.6652,108.0047,35790.0
2022-05-12 10:20:00,117.57,118.1,117.44,118.0,21423.0,107.867,108.3533,107.7478,108.2616,21423.0
2022-05-12 10:25:00,118.04,118.07,117.34,117.46,24692.0,108.2983,108.3258,107.656,107.7661,24692.0
2022-05-12 10:30:00,117.53,117.73,117.0,117.11,24797.0,107.8303,108.0138,107.3441,107.445,24797.0
2022-05-12 10:35:00,117.13,117.48,116.92,117.4,17241.0,107.4634,107.7845,107.2707,107.7111,17241.0
2022-05-12 10:40:00,117.38,117.38,116.61,116.74,15201.0,107.6927,107.6927,106.9863,107.1055,15201.0
2022-05-12 10:45:00,116.79,117.08,116.63,116.85,24183.0,107.1514,107.4175,107.0046,107.2065,24183.0
2022-05-12 10:50:00,116.85,117.11,116.76,116.93,31660.0,107.2065,107.445,107.1239,107.2799,31660.0
2022-05-12 10:55:00,116.87,117.47,116.81,117.34,33220.0,107.2248,107.7753,107.1698,107.656,33220.0
2022-05-12 11:00:00,117.34,117.5,116.91,117.41,24107.0,107.656,107.8028,107.2615,107.7203,24107.0
2022-05-12 11:05:00,117.5,117.77,117.28,117.7,21421.0,107.8028,108.0505,107.601,107.9863,21421.0
2022-05-12 11:10:00,117.73,117.75,117.32,117.5,24725.0,108.0138,108.0322,107.6377,107.8028,24725.0
2022-05-12 11:15:00,117.34,117.49,117.13,117.32,21553.0,107.656,107.7937,107.4634,107.6377,21553.0
2022-05-12 11:20:00,117.31,117.46,117.2,117.26,19661.0,107.6285,107.7661,107.5276,107.5826,19661.0
2022-05-12 11:25:00,117.19,117.4,117.08,117.27,14321.0,107.5184,107.7111,107.4175,107.5918,14321.0
2022-05-12 11:30:00,117.25,117.3,116.7,116.88,33115.0,107.5735,107.6193,107.0688,107.234,33115.0
2022-05-12 11:35:00,116.85,117.16,116.63,117.12,16375.0,107.2065,107.4909,107.0046,107.4542,16375.0
2022-05-12 11:40:00,117.04,117.15,116.75,116.76,11996.0,107.3808,107.4817,107.1147,107.1239,11996.0
2022-05-12 11:45:00,116.76,116.92,116.7,116.84,13716.0,107.1239,107.2707,107.0688,107.1973,13716.0
2022-05-12 11:50:00,116.79,116.86,116.43,116.62,9986.0,107.1514,107.2156,106.8211,106.9955,9986.0
2022-05-12 11:55:00,116.55,116.56,116.33,116.45,12342.0,106.9312,106.9404,106.7294,106.8395,12342.0
2022-05-12 12:00:00,116.48,116.71,116.35,116.58,19542.0,106.867,107.078,106.7477,106.9588,19542.0
2022-05-12 12:05:00,116.69,116.91,116.6,116.79,15478.0,107.0597,107.2615,106.9771,107.1514,15478.0
2022-05-12 12:10:00,116.79,116.98,116.65,116.91,11020.0,107.1514,107.3257,107.023,107.2615,11020.0
2022-05-12 12:15:00,116.93,117.0,116.74,116.79,15865.0,107.2799,107.3441,107.1055,107.1514,15865.0
2022-05-12 12:20:00,116.78,116.98,116.66,116.82,15302.0,107.1422,107.3257,107.0321,107.1789,15302.0
2022-05-12 12:25:00,116.83,117.16,116.75,117.01,10883.0,107.1881,107.4909,107.1147,107.3533,10883.0
2022-05-12 12:30:00,117.06,117.58,117.05,117.58,5159.0,107.3991,107.8762,107.39,107.8762,5159.0
2022-05-12 12:35:00,117.56,117.56,117.3,117.3,13187.0,107.8579,107.8579,107.6193,107.6193,13187.0
2022-05-12 12:40:00,117.34,117.42,116.93,117.4,18006.0,107.656,107.7294,107.2799,107.7111,18006.0
2022-05-12 12:45:00,117.51,117.54,117.13,117.2,11131.0,107.812,107.8395,107.4634,107.5276,11131.0
2022-05-12 12:50:00,117.21,117.44,117.1,117.37,9403.0,107.5368,107.7478,107.4358,107.6836,9403.0
2022-05-12 12:55:00,117.37,117.61,117.22,117.23,10094.0,107.6836,107.9037,107.5459,107.5551,10094.0
2022-05-12 13:00:00,117.23,117.42,116.99,117.03,14469.0,107.5551,107.7294,107.3349,107.3716,14469.0
2022-05-12 13:05:00,116.98,117.12,116.9,117.12,9360.0,107.3257,107.4542,107.2523,107.4542,9360.0
2022-05-12 13:10:00,117.08,117.34,117.01,117.1,15180.0,107.4175,107.656,107.3533,107.4358,15180.0
2022-05-12 13:15:00,117.07,117.36,116.99,117.06,10209.0,107.4083,107.6744,107.3349,107.3991,10209.0
2022-05-12 13:20:00,117.14,117.27,117.01,117.16,6360.0,107.4725,107.5918,107.3533,107.4909,6360.0
2022-05-12 13:25:00,117.1,117.22,117.0,117.13,9912.0,107.4358,107.5459,107.3441,107.4634,9912.0
2022-05-12 13:30:00,117.07,117.23,116.75,116.79,7802.0,107.4083,107.5551,107.1147,107.1514,7802.0
2022-05-12 13:35:00,116.82,116.96,116.58,116.7,7974.0,107.1789,107.3074,106.9588,107.0688,7974.0
2022-05-12 13:40:00,116.63,116.75,116.6,116.61,11480.0,107.0046,107.1147,106.9771,106.9863,11480.0
2022-05-12 13:45:00,116.62,116.71,116.32,116.38,9493.0,106.9955,107.078,106.7202,106.7753,9493.0
2022-05-12 13:50:00,116.4,116.56,116.39,116.47,9496.0,106.7936,106.9404,106.7844,106.8578,9496.0
2022-05-12 13:55:00,116.48,116.73,116.35,116.42,11265.0,106.867,107.0964,106.7477,106.812,11265.0
2022-05-12 14:00:00,116.49,116.64,116.43,116.59,11609.0,106.8762,107.0138,106.8211,106.9679,11609.0
2022-05-12 14:05:00,116.58,116.67,116.35,116.35,8052.0,106.9588,107.0413,106.7477,106.7477,8052.0
2022-05-12 14:10:00,116.34,116.46,116.27,116.35,7528.0,106.7386,106.8487,106.6743,106.7477,7528.0
2022-05-12 14:15:00,116.33,116.37,116.11,116.32,18184.0,106.7294,106.7661,106.5275,106.7202,18184.0
2022-05-12 14:20:00,116.37,116.42,116.08,116.16,12205.0,106.7661,106.812,106.5,106.5734,12205.0
2022-05-12 14:25:00,116.21,116.28,116.0,116.05,17477.0,106.6193,106.6835,106.4266,106.4725,17477.0
2022-05-12 14:30:00,116.04,116.13,115.67,115.72,18261.0,106.4633,106.5459,106.1239,106.1697,18261.0
2022-05-12 14:35:00,115.73,115.78,115.66,115.72,11783.0,106.1789,106.2248,106.1147,106.1697,11783.0
2022-05-12 14:40:00,115.71,115.95,115.66,115.87,6153.0,106.1606,106.3807,106.1147,106.3073,6153.0
2022-05-12 14:45:00,115.83,116.02,115.8,115.89,4960.0,106.2706,106.445,106.2431,106.3257,4960.0
2022-05-12 14:50:00,115.88,116.2,115.83,116.14,5454.0,106.3165,106.6101,106.2706,106.5551,5454.0
2022-05-12 14:55:00,116.15,116.29,115.97,116.14,7938.0,106.5642,106.6927,106.3991,106.5551,7938.0
2022-05-12 15:00:00,116.14,116.31,115.9,116.28,10472.0,106.5551,106.711,106.3349,106.6835,10472.0
2022-05-12 15:05:00,116.27,116.27,115.89,115.98,12224.0,106.6743,106.6743,106.3257,106.4083,12224.0
2022-05-12 15:10:00,116.09,116.2,115.85,116.2,8857.0,106.5092,106.6101,106.289,106.6101,8857.0
2022-05-12 15:15:00,116.21,116.68,116.17,116.6,25305.0,106.6193,107.0505,106.5826,106.9771,25305.0
2022-05-12 15:20:00,116.6,117.17,116.54,116.94,15189.0,106.9771,107.5001,106.9221,107.289,15189.0
2022-05-12 15:25:00,116.91,117.06,116.49,116.49,13603.0,107.2615,107.3991,106.8762,106.8762,13603.0
2022-05-12 15:30:00,116.53,117.08,116.53,116.89,21640.0,106.9129,107.4175,106.9129,107.2432,21640.0
2022-05-12 15:35:00,116.85,117.21,116.69,117.16,18721.0,107.2065,107.5368,107.0597,107.4909,18721.0
2022-05-12 15:40:00,117.19,117.38,116.87,117.12,21396.0,107.5184,107.6927,107.2248,107.4542,21396.0
2022-05-12 15:45:00,117.12,117.3,117.0,117.01,24084.0,107.4542,107.6193,107.3441,107.3533,24084.0
2022-05-12 15:50:00,117.07,117.69,117.04,117.35,51849.0,107.4083,107.9771,107.3808,107.6652,51849.0
2022-05-12 15:55:00,117.4,118.0,117.34,117.91,101118.0,107.7111,108.2616,107.656,108.179,101118.0
2022-05-13 09:30:00,118.91,119.39,118.49,118.66,22893.0,109.0965,109.5368,108.7111,108.8671,22893.0
2022-05-13 09:35:00,118.74,119.1,118.53,118.69,2809.0,108.9405,109.2708,108.7478,108.8946,2809.0
2022-05-13 09:40:00,118.68,118.96,118.52,118.96,5659.0,108.8854,109.1423,108.7386,109.1423,5659.0
2022-05-13 09:45:00,118.99,118.99,118.59,118.6,11287.0,109.1699,109.1699,108.8029,108.812,11287.0
2022-05-13 09:50:00,118.69,119.21,118.62,119.14,5923.0,108.8946,109.3717,108.8304,109.3075,5923.0
2022-05-13 09:55:00,119.2,119.55,119.0,119.43,13025.0,109.3625,109.6836,109.179,109.5735,13025.0
2022-05-13 10:00:00,119.42,119.62,119.28,119.42,11897.0,109.5644,109.7479,109.4359,109.5644,11897.0
2022-05-13 10:05:00,119.47,119.47,119.17,119.36,8313.0,109.6102,109.6102,109.335,109.5093,8313.0
2022-05-13 10:10:00,119.34,119.48,119.12,119.33,13930.0,109.491,109.6194,109.2891,109.4818,13930.0
2022-05-13 10:15:00,119.3,119.46,119.0,119.46,10178.0,109.4543,109.6011,109.179,109.6011,10178.0
2022-05-13 10:20:00,119.45,119.79,119.41,119.68,4825.0,109.5919,109.9038,109.5552,109.8029,4825.0
2022-05-13 10:25:00,119.66,119.84,119.54,119.64,10215.0,109.7846,109.9497,109.6745,109.7662,10215.0
2022-05-13 10:30:00,119.68,119.76,119.64,119.67,4818.0,109.8029,109.8763,109.7662,109.7937,4818.0
2022-05-13 10:35:00,119.61,119.67,119.52,119.58,5594.0,109.7387,109.7937,109.6561,109.7112,5594.0
2022-05-13 10:40:00,119.55,119.62,119.39,119.48,6235.0,109.6836,109.7479,109.5368,109.6194,6235.0
2022-05-13 10:45:00,119.4,119.64,119.33,119.35,8612.0,109.546,109.7662,109.4818,109.5001,8612.0
2022-05-13 10:50:00,119.38,119.66,119.31,119.66,6018.0,109.5277,109.7846,109.4634,109.7846,6018.0
2022-05-13 10:55:00,119.74,119.82,119.62,119.71,8968.0,109.858,109.9314,109.7479,109.8304,8968.0
2022-05-13 11:00:00,119.65,119.78,119.48,119.6,5641.0,109.7754,109.8947,109.6194,109.7295,5641.0
2022-05-13 11:05:00,119.6,119.88,119.6,119.85,7434.0,109.7295,109.9864,109.7295,109.9589,7434.0
2022-05-13 11:10:00,119.85,119.91,119.67,119.81,5389.0,109.9589,110.0139,109.7937,109.9222,5389.0
2022-05-13 11:15:00,119.78,119.84,119.61,119.61,4665.0,109.8947,109.9497,109.7387,109.7387,4665.0
2022-05-13 11:20:00,119.7,119.87,119.7,119.77,6309.0,109.8213,109.9772,109.8213,109.8855,6309.0
2022-05-13 11:25:00,119.75,119.89,119.68,119.88,6334.0,109.8671,109.9956,109.8029,109.9864,6334.0
2022-05-13 11:30:00,119.83,119.95,119.78,119.9,5233.0,109.9405,110.0506,109.8947,110.0048,5233.0
2022-05-13 11:35:00,119.84,120.08,119.78,120.04,8197.0,109.9497,110.1699,109.8947,110.1332,8197.0
2022-05-13 11:40:00,120.01,120.01,119.76,119.85,7602.0,110.1057,110.1057,109.8763,109.9589,7602.0
2022-05-13 11:45:00,119.83,119.9,119.73,119.86,3629.0,109.9405,110.0048,109.8488,109.9681,3629.0
2022-05-13 11:50:00,119.82,119.95,119.74,119.95,3850.0,109.9314,110.0506,109.858,110.0506,3850.0
2022-05-13 11:55:00,119.92,120.13,119.91,120.05,5314.0,110.0231,110.2158,110.0139,110.1424,5314.0
2022-05-13 12:00:00,120.07,120.12,119.91,120.09,3847.0,110.1607,110.2066,110.0139,110.1791,3847.0
2022-05-13 12:05:00,120.15,120.36,120.15,120.36,4070.0,110.2341,110.4268,110.2341,110.4268,4070.0
2022-05-13 12:10:00,120.35,120.54,120.35,120.48,5631.0,110.4176,110.5919,110.4176,110.5369,5631.0
2022-05-13 12:15:00,120.46,120.51,120.39,120.41,4124.0,110.5185,110.5644,110.4543,110.4727,4124.0
2022-05-13 12:20:00,120.42,120.52,120.42,120.44,5728.0,110.4818,110.5736,110.4818,110.5002,5728.0
2022-05-13 12:25:00,120.44,120.49,120.34,120.49,3940.0,110.5002,110.5461,110.4084,110.5461,3940.0
2022-05-13 12:30:00,120.58,120.63,120.39,120.39,4065.0,110.6286,110.6745,110.4543,110.4543,4065.0
2022-05-13 12:35:00,120.38,120.39,120.18,120.22,5070.0,110.4451,110.4543,110.2616,110.2983,5070.0
2022-05-13 12:40:00,120.22,120.22,120.12,120.17,4945.0,110.2983,110.2983,110.2066,110.2525,4945.0
2022-05-13 12:45:00,120.07,120.2,120.05,120.06,4156.0,110.1607,110.28,110.1424,110.1516,4156.0
2022-05-13 12:50:00,120.03,120.05,119.88,120.04,4238.0,110.124,110.1424,109.9864,110.1332,4238.0
2022-05-13 12:55:00,120.09,120.28,120.09,120.17,2860.0,110.1791,110.3534,110.1791,110.2525,2860.0
2022-05-13 13:00:00,120.21,120.3,120.0,120.08,7739.0,110.2892,110.3717,110.0965,110.1699,7739.0
2022-05-13 13:05:00,119.96,120.02,119.82,119.82,5509.0,110.0598,110.1149,109.9314,109.9314,5509.0
2022-05-13 13:10:00,119.86,119.98,119.79,119.93,5860.0,109.9681,110.0782,109.9038,110.0323,5860.0
2022-05-13 13:15:00,119.94,119.94,119.82,119.9,3015.0,110.0415,110.0415,109.9314,110.0048,3015.0
2022-05-13 13:20:00,119.94,120.0,119.85,119.94,3518.0,110.0415,110.0965,109.9589,110.0415,3518.0
2022-05-13 13:25:00,119.96,120.02,119.7,119.7,2301.0,110.0598,110.1149,109.8213,109.8213,2301.0
2022-05-13 13:30:00,119.73,119.79,119.67,119.73,5191.0,109.8488,109.9038,109.7937,109.8488,5191.0
2022-05-13 13:35:00,119.68,119.71,119.53,119.53,4102.0,109.8029,109.8304,109.6653,109.6653,4102.0
2022-05-13 13:40:00,119.51,119.51,119.31,119.41,6147.0,109.6469,109.6469,109.4634,109.5552,6147.0
2022-05-13 13:45:00,119.38,119.58,119.3,119.58,3670.0,109.5277,109.7112,109.4543,109.7112,3670.0
2022-05-13 13:50:00,119.62,119.66,119.43,119.5,4253.0,109.7479,109.7846,109.5735,109.6378,4253.0
2022-05-13 13:55:00,119.5,119.5,119.23,119.3,4350.0,109.6378,109.6378,109.39,109.4543,4350.0
2022-05-13 14:00:00,119.24,119.24,118.61,118.73,8161.0,109.3992,109.3992,108.8212,108.9313,8161.0
2022-05-13 14:05:00,118.67,119.11,118.62,119.09,10132.0,108.8763,109.28,108.8304,109.2616,10132.0
2022-05-13 14:10:00,119.06,119.09,118.8,118.82,3782.0,109.2341,109.2616,108.9955,109.0139,3782.0
2022-05-13 14:15:00,118.79,118.89,118.74,118.88,2480.0,108.9864,109.0781,108.9405,109.0689,2480.0
2022-05-13 14:20:00,118.92,118.97,118.76,118.92,4354.0,109.1056,109.1515,108.9588,109.1056,4354.0
2022-05-13 14:25:00,118.85,118.9,118.78,118.89,3250.0,109.0414,109.0873,108.9772,109.0781,3250.0
2022-05-13 14:30:00,118.9,119.35,118.9,119.06,6910.0,109.0873,109.5001,109.0873,109.2341,6910.0
2022-05-13 14:35:00,119.09,119.09,118.86,118.97,2201.0,109.2616,109.2616,109.0506,109.1515,2201.0
2022-05-13 14:40:00,119.06,119.28,119.04,119.28,4640.0,109.2341,109.4359,109.2157,109.4359,4640.0
2022-05-13 14:45:00,119.22,119.22,118.95,119.09,4706.0,109.3809,109.3809,109.1332,109.2616,4706.0
2022-05-13 14:50:00,119.03,119.55,119.03,119.52,2712.0,109.2066,109.6836,109.2066,109.6561,2712.0
2022-05-13 14:55:00,119.53,119.6,119.42,119.53,4111.0,109.6653,109.7295,109.5644,109.6653,4111.0
2022-05-13 15:00:00,119.54,119.66,119.46,119.48,8823.0,109.6745,109.7846,109.6011,109.6194,8823.0
2022-05-13 15:05:00,119.48,119.74,119.48,119.73,8311.0,109.6194,109.858,109.6194,109.8488,8311.0
2022-05-13 15:10:00,119.75,119.78,119.65,119.78,9133.0,109.8671,109.8947,109.7754,109.8947,9133.0
2022-05-13 15:15:00,119.79,119.93,119.74,119.85,8421.0,109.9038,110.0323,109.858,109.9589,8421.0
2022-05-13 15:20:00,119.87,119.89,119.72,119.83,8814.0,109.9772,109.9956,109.8396,109.9405,8814.0
2022-05-13 15:25:00,119.79,119.92,119.75,119.92,6793.0,109.9038,110.0231,109.8671,110.0231,6793.0
2022-05-13 15:30:00,119.92,119.97,119.52,119.55,13152.0,110.0231,110.069,109.6561,109.6836,13152.0
2022-05-13 15:35:00,119.56,119.75,119.39,119.54,9482.0,109.6928,109.8671,109.5368,109.6745,9482.0
2022-05-13 15:40:00,119.56,119.86,119.53,119.83,12280.0,109.6928,109.9681,109.6653,109.9405,12280.0
2022-05-13 15:45:00,119.81,119.93,119.53,119.73,17797.0,109.9222,110.0323,109.6653,109.8488,17797.0
2022-05-13 15:50:00,119.82,119.82,119.21,119.58,29040.0,109.9314,109.9314,109.3717,109.7112,29040.0
2022-05-13 15:55:00,119.51,119.7,119.37,119.69,80182.0,109.6469,109.8213,109.5185,109.8121,80182.0
2022-05-16 09:30:00,119.23,119.78,118.96,119.61,40279.0,109.39,109.8947,109.1423,109.7387,40279.0
2022-05-16 09:35:00,119.67,120.0,119.53,119.79,9515.0,109.7937,110.0965,109.6653,109.9038,9515.0
2022-05-16 09:40:00,119.75,119.76,119.24,119.29,7362.0,109.8671,109.8763,109.3992,109.4451,7362.0
2022-05-16 09:45:00,119.27,119.36,118.72,118.81,3623.0,109.4267,109.5093,108.9221,109.0047,3623.0
2022-05-16 09:50:00,118.91,119.1,118.83,118.89,8104.0,109.0965,109.2708,109.0231,109.0781,8104.0
2022-05-16 09:55:00,118.95,119.05,118.62,118.76,4960.0,109.1332,109.2249,108.8304,108.9588,4960.0
2022-05-16 10:00:00,118.8,118.86,118.58,118.77,6360.0,108.9955,109.0506,108.7937,108.968,6360.0
2022-05-16 10:05:00,118.77,119.15,118.74,119.12,7164.0,108.968,109.3167,108.9405,109.2891,7164.0
2022-05-16 10:10:00,119.12,119.42,119.09,119.1,9081.0,109.2891,109.5644,109.2616,109.2708,9081.0
2022-05-16 10:15:00,119.17,119.41,119.14,119.33,5282.0,109.335,109.5552,109.3075,109.4818,5282.0
2022-05-16 10:20:00,119.45,119.5,119.35,119.35,5906.0,109.5919,109.6378,109.5001,109.5001,5906.0
2022-05-16 10:25:00,119.45,119.58,119.2,119.54,7470.0,109.5919,109.7112,109.3625,109.6745,7470.0
2022-05-16 10:30:00,119.55,119.59,119.33,119.45,9416.0,109.6836,109.7203,109.4818,109.5919,9416.0
2022-05-16 10:35:00,119.48,119.66,119.31,119.47,9022.0,109.6194,109.7846,109.4634,109.6102,9022.0
2022-05-16 10:40:00,119.46,119.56,119.29,119.52,4932.0,109.6011,109.6928,109.4451,109.6561,4932.0
2022-05-16 10:45:00,119.58,119.59,119.17,119.17,2695.0,109.7112,109.7203,109.335,109.335,2695.0
2022-05-16 10:50:00,119.17,119.35,119.17,119.32,5891.0,109.335,109.5001,109.335,109.4726,5891.0
2022-05-16 10:55:00,119.32,119.41,119.26,119.37,4088.0,109.4726,109.5552,109.4176,109.5185,4088.0
2022-05-16 11:00:00,119.32,119.32,119.02,119.12,7064.0,109.4726,109.4726,109.1974,109.2891,7064.0
2022-05-16 11:05:00,119.12,119.2,118.96,119.19,5086.0,109.2891,109.3625,109.1423,109.3534,5086.0
2022-05-16 11:10:00,119.19,119.21,119.06,119.18,5102.0,109.3534,109.3717,109.2341,109.3442,5102.0
2022-05-16 11:15:00,119.25,119.29,119.17,119.2,2866.0,109.4084,109.4451,109.335,109.3625,2866.0
2022-05-16 11:20:00,119.18,119.36,119.06,119.36,5652.0,109.3442,109.5093,109.2341,109.5093,5652.0
2022-05-16 11:25:00,119.33,119.56,119.3,119.56,7086.0,109.4818,109.6928,109.4543,109.6928,7086.0
2022-05-16 11:30:00,119.51,119.71,119.43,119.71,5632.0,109.6469,109.8304,109.5735,109.8304,5632.0
2022-05-16 11:35:00,119.71,119.89,119.41,119.86,12190.0,109.8304,109.9956,109.5552,109.9681,12190.0
2022-05-16 11:40:00,119.77,120.05,119.76,120.05,11778.0,109.8855,110.1424,109.8763,110.1424,11778.0
2022-05-16 11:45:00,119.99,120.04,119.81,120.02,3896.0,110.0873,110.1332,109.9222,110.1149,3896.0
2022-05-16 11:50:00,119.98,120.11,119.89,120.01,3645.0,110.0782,110.1974,109.9956,110.1057,3645.0
2022-05-16 11:55:00,120.06,120.07,119.87,120.05,8717.0,110.1516,110.1607,109.9772,110.1424,8717.0
2022-05-16 12:00:00,120.05,120.09,119.93,120.0,8817.0,110.1424,110.1791,110.0323,110.0965,8817.0
2022-05-16 12:05:00,119.89,119.92,119.73,119.8,3880.0,109.9956,110.0231,109.8488,109.913,3880.0
2022-05-16 12:10:00,119.74,119.83,119.66,119.74,2437.0,109.858,109.9405,109.7846,109.858,2437.0
2022-05-16 12:15:00,119.74,119.74,119.52,119.53,6037.0,109.858,109.858,109.6561,109.6653,6037.0
2022-05-16 12:20:00,119.55,119.66,119.52,119.57,2375.0,109.6836,109.7846,109.6561,109.702,2375.0
2022-05-16 12:25:00,119.57,119.65,119.52,119.63,2601.0,109.702,109.7754,109.6561,109.757,2601.0
2022-05-16 12:30:00,119.59,119.75,119.56,119.75,6756.0,109.7203,109.8671,109.6928,109.8671,6756.0
2022-05-16 12:35:00,119.79,119.98,119.56,119.56,5060.0,109.9038,110.0782,109.6928,109.6928,5060.0
2022-05-16 12:40:00,119.51,119.64,119.49,119.58,3516.0,109.6469,109.7662,109.6286,109.7112,3516.0
2022-05-16 12:45:00,119.61,119.8,119.59,119.78,3220.0,109.7387,109.913,109.7203,109.8947,3220.0
2022-05-16 12:50:00,119.77,119.82,119.63,119.68,2974.0,109.8855,109.9314,109.757,109.8029,2974.0
2022-05-16 12:55:00,119.64,119.72,119.63,119.7,3342.0,109.7662,109.8396,109.757,109.8213,3342.0
2022-05-16 13:00:00,119.62,119.83,119.6,119.78,2200.0,109.7479,109.9405,109.7295,109.8947,2200.0
2022-05-16 13:05:00,119.82,120.09,119.8,120.09,1510.0,109.9314,110.1791,109.913,110.1791,1510.0
2022-05-16 13:10:00,120.06,120.34,120.05,120.3,3840.0,110.1516,110.4084,110.1424,110.3717,3840.0
2022-05-16 13:15:00,120.31,120.32,119.97,119.97,5795.0,110.3809,110.3901,110.069,110.069,5795.0
2022-05-16 13:20:00,119.94,120.25,119.86,120.23,3517.0,110.0415,110.3259,109.9681,110.3075,3517.0
2022-05-16 13:25:00,120.21,120.41,120.16,120.38,3327.0,110.2892,110.4727,110.2433,110.4451,3327.0
2022-05-16 13:30:00,120.46,120.52,120.41,120.5,3198.0,110.5185,110.5736,110.4727,110.5552,3198.0
2022-05-16 13:35:00,120.56,120.58,120.43,120.48,4468.0,110.6103,110.6286,110.491,110.5369,4468.0
2022-05-16 13:40:00,120.54,120.69,120.4,120.61,3087.0,110.5919,110.7296,110.4635,110.6562,3087.0
2022-05-16 13:45:00,120.58,120.63,120.52,120.59,3422.0,110.6286,110.6745,110.5736,110.6378,3422.0
2022-05-16 13:50:00,120.63,120.66,120.45,120.47,3761.0,110.6745,110.702,110.5094,110.5277,3761.0
2022-05-16 13:55:00,120.51,120.58,120.46,120.57,5088.0,110.5644,110.6286,110.5185,110.6195,5088.0
2022-05-16 14:00:00,120.57,120.74,120.46,120.73,4206.0,110.6195,110.7754,110.5185,110.7663,4206.0
2022-05-16 14:05:00,120.72,120.8,120.67,120.76,2801.0,110.7571,110.8305,110.7112,110.7938,2801.0
2022-05-16 14:10:00,120.73,120.76,120.54,120.61,5672.0,110.7663,110.7938,110.5919,110.6562,5672.0
2022-05-16 14:15:00,120.57,120.74,120.57,120.66,3286.0,110.6195,110.7754,110.6195,110.702,3286.0
2022-05-16 14:20:00,120.61,120.73,120.57,120.7,4987.0,110.6562,110.7663,110.6195,110.7387,4987.0
2022-05-16 14:25:00,120.72,120.91,120.67,120.86,4332.0,110.7571,110.9314,110.7112,110.8855,4332.0
2022-05-16 14:30:00,120.94,121.0,120.8,120.8,3382.0,110.9589,111.014,110.8305,110.8305,3382.0
2022-05-16 14:35:00,120.8,120.8,120.66,120.73,4353.0,110.8305,110.8305,110.702,110.7663,4353.0
2022-05-16 14:40:00,120.72,120.79,120.68,120.7,4349.0,110.7571,110.8213,110.7204,110.7387,4349.0
2022-05-16 14:45:00,120.64,120.72,120.57,120.57,3897.0,110.6837,110.7571,110.6195,110.6195,3897.0
2022-05-16 14:50:00,120.59,120.66,120.52,120.57,5699.0,110.6378,110.702,110.5736,110.6195,5699.0
2022-05-16 14:55:00,120.55,120.67,120.49,120.52,4076.0,110.6011,110.7112,110.5461,110.5736,4076.0
2022-05-16 15:00:00,120.54,120.63,120.52,120.63,3654.0,110.5919,110.6745,110.5736,110.6745,3654.0
2022-05-16 15:05:00,120.63,120.72,120.59,120.61,5846.0,110.6745,110.7571,110.6378,110.6562,5846.0
2022-05-16 15:10:00,120.5,120.5,120.26,120.28,8612.0,110.5552,110.5552,110.335,110.3534,8612.0
2022-05-16 15:15:00,120.29,120.37,120.16,120.18,5779.0,110.3626,110.436,110.2433,110.2616,5779.0
2022-05-16 15:20:00,120.15,120.24,120.09,120.15,6370.0,110.2341,110.3167,110.1791,110.2341,6370.0
2022-05-16 15:25:00,120.15,120.25,120.09,120.12,2951.0,110.2341,110.3259,110.1791,110.2066,2951.0
2022-05-16 15:30:00,120.1,120.17,119.94,119.99,7653.0,110.1882,110.2525,110.0415,110.0873,7653.0
2022-05-16 15:35:00,119.99,120.05,119.89,119.98,10339.0,110.0873,110.1424,109.9956,110.0782,10339.0
2022-05-16 15:40:00,120.0,120.06,119.86,119.86,7164.0,110.0965,110.1516,109.9681,109.9681,7164.0
2022-05-16 15:45:00,119.83,119.89,119.73,119.81,11030.0,109.9405,109.9956,109.8488,109.9222,11030.0
2022-05-16 15:50:00,119.84,120.19,119.84,120.04,15152.0,109.9497,110.2708,109.9497,110.1332,15152.0
2022-05-16 15:55:00,120.04,120.12,119.79,120.06,67895.0,110.1332,110.2066,109.9038,110.1516,67895.0
2022-05-17 09:30:00,121.58,121.77,121.17,121.35,26416.0,111.5461,111.7204,111.1699,111.3351,26416.0
2022-05-17 09:35:00,121.27,121.43,121.16,121.16,4187.0,111.2617,111.4085,111.1608,111.1608,4187.0
2022-05-17 09:40:00,121.02,121.34,120.93,121.25,5413.0,111.0323,111.3259,110.9498,111.2433,5413.0
2022-05-17 09:45:00,121.36,121.52,121.32,121.42,7037.0,111.3443,111.4911,111.3076,111.3993,7037.0
2022-05-17 09:50:00,121.48,121.58,121.38,121.38,2842.0,111.4544,111.5461,111.3626,111.3626,2842.0
2022-05-17 09:55:00,121.36,121.73,121.36,121.65,5672.0,111.3443,111.6837,111.3443,111.6103,5672.0
2022-05-17 10:00:00,121.74,121.76,121.65,121.76,1752.0,111.6929,111.7113,111.6103,111.7113,1752.0
2022-05-17 10:05:00,121.76,121.85,121.55,121.59,4268.0,111.7113,111.7938,111.5186,111.5553,4268.0
2022-05-17 10:10:00,121.56,121.77,121.55,121.77,4955.0,111.5278,111.7204,111.5186,111.7204,4955.0
2022-05-17 10:15:00,121.78,122.15,121.77,122.07,5197.0,111.7296,112.0691,111.7204,111.9957,5197.0
2022-05-17 10:20:00,122.12,122.16,121.91,121.99,3700.0,112.0415,112.0782,111.8489,111.9223,3700.0
2022-05-17 10:25:00,122.03,122.06,121.7,121.73,4327.0,111.959,111.9865,111.6562,111.6837,4327.0
2022-05-17 10:30:00,121.72,121.82,121.68,121.71,4992.0,111.6746,111.7663,111.6379,111.6654,4992.0
2022-05-17 10:35:00,121.79,121.91,121.7,121.91,3908.0,111.7388,111.8489,111.6562,111.8489,3908.0
2022-05-17 10:40:00,121.91,121.93,121.74,121.81,3314.0,111.8489,111.8672,111.6929,111.7571,3314.0
2022-05-17 10:45:00,121.78,121.85,121.59,121.76,4227.0,111.7296,111.7938,111.5553,111.7113,4227.0
2022-05-17 10:50:00,121.76,121.76,121.54,121.62,4384.0,111.7113,111.7113,111.5094,111.5828,4384.0
2022-05-17 10:55:00,121.66,121.74,121.56,121.67,5276.0,111.6195,111.6929,111.5278,111.6287,5276.0
2022-05-17 11:00:00,121.73,121.86,121.62,121.86,3599.0,111.6837,111.803,111.5828,111.803,3599.0
2022-05-17 11:05:00,121.79,121.79,121.65,121.7,3652.0,111.7388,111.7388,111.6103,111.6562,3652.0
2022-05-17 11:10:00,121.67,121.78,121.66,121.67,6134.0,111.6287,111.7296,111.6195,111.6287,6134.0
2022-05-17 11:15:00,121.67,121.67,121.47,121.63,3100.0,111.6287,111.6287,111.4452,111.592,3100.0
2022-05-17 11:20:00,121.63,121.79,121.63,121.78,2445.0,111.592,111.7388,111.592,111.7296,2445.0
2022-05-17 11:25:00,121.79,121.96,121.71,121.92,8330.0,111.7388,111.8947,111.6654,111.858,8330.0
2022-05-17 11:30:00,121.93,122.02,121.85,121.92,10198.0,111.8672,111.9498,111.7938,111.858,10198.0
2022-05-17 11:35:00,121.92,121.99,121.82,121.83,3949.0,111.858,111.9223,111.7663,111.7755,3949.0
2022-05-17 11:40:00,121.85,121.85,121.7,121.72,6295.0,111.7938,111.7938,111.6562,111.6746,6295.0
2022-05-17 11:45:00,121.69,121.83,121.67,121.73,3196.0,111.647,111.7755,111.6287,111.6837,3196.0
2022-05-17 11:50:00,121.78,121.9,121.74,121.9,5222.0,111.7296,111.8397,111.6929,111.8397,5222.0
2022-05-17 11:55:00,121.85,121.88,121.73,121.86,2569.0,111.7938,111.8213,111.6837,111.803,2569.0
2022-05-17 12:00:00,121.89,121.97,121.84,121.97,3015.0,111.8305,111.9039,111.7846,111.9039,3015.0
2022-05-17 12:05:00,121.96,122.03,121.72,122.01,3036.0,111.8947,111.959,111.6746,111.9406,3036.0
2022-05-17 12:10:00,121.8,121.9,121.78,121.79,3930.0,111.748,111.8397,111.7296,111.7388,3930.0
2022-05-17 12:15:00,121.75,121.84,121.61,121.62,2991.0,111.7021,111.7846,111.5736,111.5828,2991.0
2022-05-17 12:20:00,121.69,121.75,121.61,121.7,2434.0,111.647,111.7021,111.5736,111.6562,2434.0
2022-05-17 12:25:00,121.76,121.84,121.74,121.79,1500.0,111.7113,111.7846,111.6929,111.7388,1500.0
2022-05-17 12:30:00,121.75,121.82,121.72,121.74,1351.0,111.7021,111.7663,111.6746,111.6929,1351.0
2022-05-17 12:35:00,121.76,121.88,121.76,121.84,2765.0,111.7113,111.8213,111.7113,111.7846,2765.0
2022-05-17 12:40:00,121.86,121.96,121.81,121.83,4652.0,111.803,111.8947,111.7571,111.7755,4652.0
2022-05-17 12:45:00,121.85,122.1,121.85,122.1,2600.0,111.7938,112.0232,111.7938,112.0232,2600.0
2022-05-17 12:50:00,122.08,122.11,122.03,122.05,1681.0,112.0048,112.0324,111.959,111.9773,1681.0
2022-05-17 12:55:00,122.07,122.07,121.93,122.01,1936.0,111.9957,111.9957,111.8672,111.9406,1936.0
2022-05-17 13:00:00,122.01,122.01,121.79,121.88,2255.0,111.9406,111.9406,111.7388,111.8213,2255.0
2022-05-17 13:05:00,121.94,122.05,121.93,121.98,3042.0,111.8764,111.9773,111.8672,111.9131,3042.0
2022-05-17 13:10:00,121.95,122.04,121.95,122.03,2261.0,111.8856,111.9681,111.8856,111.959,2261.0
2022-05-17 13:15:00,122.07,122.15,122.03,122.12,3281.0,111.9957,112.0691,111.959,112.0415,3281.0
2022-05-17 13:20:00,122.18,122.19,122.03,122.07,2700.0,112.0966,112.1058,111.959,111.9957,2700.0
2022-05-17 13:25:00,122.02,122.09,121.9,121.9,2537.0,111.9498,112.014,111.8397,111.8397,2537.0
2022-05-17 13:30:00,121.97,121.98,121.84,121.88,2217.0,111.9039,111.9131,111.7846,111.8213,2217.0
2022-05-17 13:35:00,121.87,121.99,121.87,121.96,1521.0,111.8122,111.9223,111.8122,111.8947,1521.0
2022-05-17 13:40:00,121.92,122.0,121.83,121.99,3250.0,111.858,111.9314,111.7755,111.9223,3250.0
2022-05-17 13:45:00,121.97,122.1,121.89,122.09,3080.0,111.9039,112.0232,111.8305,112.014,3080.0
2022-05-17 13:50:00,122.06,122.12,122.06,122.11,2000.0,111.9865,112.0415,111.9865,112.0324,2000.0
2022-05-17 13:55:00,122.07,122.18,121.97,121.97,6488.0,111.9957,112.0966,111.9039,111.9039,6488.0
2022-05-17 14:00:00,122.02,122.07,121.88,122.01,3534.0,111.9498,111.9957,111.8213,111.9406,3534.0
2022-05-17 14:05:00,121.99,122.27,121.98,122.14,34053.0,111.9223,112.1792,111.9131,112.0599,34053.0
2022-05-17 14:10:00,122.14,122.14,121.72,121.79,20446.0,112.0599,112.0599,111.6746,111.7388,20446.0
2022-05-17 14:15:00,121.72,121.9,121.54,121.54,4390.0,111.6746,111.8397,111.5094,111.5094,4390.0
2022-05-17 14:20:00,121.5,121.5,121.03,121.45,7548.0,111.4727,111.4727,111.0415,111.4268,7548.0
2022-05-17 14:25:00,121.41,121.56,121.31,121.4,5122.0,111.3901,111.5278,111.2984,111.381,5122.0
2022-05-17 14:30:00,121.41,121.46,121.16,121.16,4066.0,111.3901,111.436,111.1608,111.1608,4066.0
2022-05-17 14:35:00,121.09,121.5,121.02,121.5,4499.0,111.0965,111.4727,111.0323,111.4727,4499.0
2022-05-17 14:40:00,121.56,121.79,121.56,121.78,8114.0,111.5278,111.7388,111.5278,111.7296,8114.0
2022-05-17 14:45:00,121.79,122.01,121.74,121.98,6921.0,111.7388,111.9406,111.6929,111.9131,6921.0
2022-05-17 14:50:00,122.0,122.01,121.84,121.84,18457.0,111.9314,111.9406,111.7846,111.7846,18457.0
2022-05-17 14:55:00,121.78,121.89,121.67,121.75,7543.0,111.7296,111.8305,111.6287,111.7021,7543.0
2022-05-17 15:00:00,121.68,121.82,121.66,121.75,14957.0,111.6379,111.7663,111.6195,111.7021,14957.0
2022-05-17 15:05:00,121.75,121.84,121.56,121.56,15561.0,111.7021,111.7846,111.5278,111.5278,15561.0
2022-05-17 15:10:00,121.56,121.6,121.43,121.51,4860.0,111.5278,111.5645,111.4085,111.4819,4860.0
2022-05-17 15:15:00,121.51,121.67,121.44,121.67,7344.0,111.4819,111.6287,111.4177,111.6287,7344.0
2022-05-17 15:20:00,121.63,121.77,121.62,121.71,11182.0,111.592,111.7204,111.5828,111.6654,11182.0
2022-05-17 15:25:00,121.72,121.77,121.68,121.7,10283.0,111.6746,111.7204,111.6379,111.6562,10283.0
2022-05-17 15:30:00,121.71,121.79,121.47,121.52,25841.0,111.6654,111.7388,111.4452,111.4911,25841.0
2022-05-17 15:35:00,121.55,121.67,121.37,121.41,19116.0,111.5186,111.6287,111.3534,111.3901,19116.0
2022-05-17 15:40:00,121.42,121.52,121.31,121.34,17086.0,111.3993,111.4911,111.2984,111.3259,17086.0
2022-05-17 15:45:00,121.32,121.36,121.14,121.24,24810.0,111.3076,111.3443,111.1424,111.2342,24810.0
2022-05-17 15:50:00,121.28,121.42,121.18,121.33,25760.0,111.2709,111.3993,111.1791,111.3167,25760.0
2022-05-17 15:55:00,121.31,121.65,121.27,121.62,72484.0,111.2984,111.6103,111.2617,111.5828,72484.0
2022-05-18 09:30:00,120.39,120.44,119.75,120.32,22580.0,110.4543,110.5002,109.8671,110.3901,22580.0
2022-05-18 09:35:00,120.28,120.44,119.61,119.98,5587.0,110.3534,110.5002,109.7387,110.0782,5587.0
2022-05-18 09:40:00,119.88,119.91,119.58,119.72,1980.0,109.9864,110.0139,109.7112,109.8396,1980.0
2022-05-18 09:45:00,119.69,119.98,119.29,119.54,6939.0,109.8121,110.0782,109.4451,109.6745,6939.0
2022-05-18 09:50:00,119.7,119.74,119.41,119.58,4878.0,109.8213,109.858,109.5552,109.7112,4878.0
2022-05-18 09:55:00,119.56,119.91,119.39,119.91,4620.0,109.6928,110.0139,109.5368,110.0139,4620.0
2022-05-18 10:00:00,119.75,119.79,119.47,119.56,9084.0,109.8671,109.9038,109.6102,109.6928,9084.0
2022-05-18 10:05:00,119.55,119.65,119.41,119.62,5113.0,109.6836,109.7754,109.5552,109.7479,5113.0
2022-05-18 10:10:00,119.66,119.75,119.55,119.63,2919.0,109.7846,109.8671,109.6836,109.757,2919.0
2022-05-18 10:15:00,119.63,119.69,119.46,119.61,3187.0,109.757,109.8121,109.6011,109.7387,3187.0
2022-05-18 10:20:00,119.51,119.74,119.51,119.61,3320.0,109.6469,109.858,109.6469,109.7387,3320.0
2022-05-18 10:25:00,119.67,119.81,119.59,119.59,3876.0,109.7937,109.9222,109.7203,109.7203,3876.0
2022-05-18 10:30:00,119.5,119.6,119.39,119.43,4255.0,109.6378,109.7295,109.5368,109.5735,4255.0
2022-05-18 10:35:00,119.45,119.55,119.4,119.47,4305.0,109.5919,109.6836,109.546,109.6102,4305.0
2022-05-18 10:40:00,119.39,119.51,119.27,119.27,5685.0,109.5368,109.6469,109.4267,109.4267,5685.0
2022-05-18 10:45:00,119.26,119.4,119.06,119.06,8367.0,109.4176,109.546,109.2341,109.2341,8367.0
2022-05-18 10:50:00,119.0,119.01,118.87,118.95,10318.0,109.179,109.1882,109.0598,109.1332,10318.0
2022-05-18 10:55:00,118.98,119.54,118.98,119.48,5792.0,109.1607,109.6745,109.1607,109.6194,5792.0
2022-05-18 11:00:00,119.51,119.55,119.32,119.33,12821.0,109.6469,109.6836,109.4726,109.4818,12821.0
2022-05-18 11:05:00,119.41,119.54,119.31,119.4,10064.0,109.5552,109.6745,109.4634,109.546,10064.0
2022-05-18 11:10:00,119.37,119.37,119.19,119.34,4149.0,109.5185,109.5185,109.3534,109.491,4149.0
2022-05-18 11:15:00,119.37,119.38,119.17,119.25,9677.0,109.5185,109.5277,109.335,109.4084,9677.0
2022-05-18 11:20:00,119.27,119.27,118.64,118.76,11869.0,109.4267,109.4267,108.8487,108.9588,11869.0
2022-05-18 11:25:00,118.84,118.88,118.78,118.86,5183.0,109.0322,109.0689,108.9772,109.0506,5183.0
2022-05-18 11:30:00,118.87,119.01,118.73,118.98,9033.0,109.0598,109.1882,108.9313,109.1607,9033.0
2022-05-18 11:35:00,118.98,119.18,118.93,119.15,4510.0,109.1607,109.3442,109.1148,109.3167,4510.0
2022-05-18 11:40:00,119.07,119.22,118.98,119.08,8057.0,109.2433,109.3809,109.1607,109.2524,8057.0
2022-05-18 11:45:00,119.09,119.1,118.84,118.97,4515.0,109.2616,109.2708,109.0322,109.1515,4515.0
2022-05-18 11:50:00,118.95,119.02,118.81,118.81,11928.0,109.1332,109.1974,109.0047,109.0047,11928.0
2022-05-18 11:55:00,118.8,118.98,118.8,118.94,5976.0,108.9955,109.1607,108.9955,109.124,5976.0
2022-05-18 12:00:00,118.92,119.04,118.89,119.03,8572.0,109.1056,109.2157,109.0781,109.2066,8572.0
2022-05-18 12:05:00,118.98,119.07,118.92,119.07,6805.0,109.1607,109.2433,109.1056,109.2433,6805.0
2022-05-18 12:10:00,119.05,119.11,118.97,119.11,8254.0,109.2249,109.28,109.1515,109.28,8254.0
2022-05-18 12:15:00,119.12,119.32,119.12,119.18,7576.0,109.2891,109.4726,109.2891,109.3442,7576.0
2022-05-18 12:20:00,119.23,119.23,118.94,118.95,3644.0,109.39,109.39,109.124,109.1332,3644.0
2022-05-18 12:25:00,118.92,119.02,118.92,118.97,5076.0,109.1056,109.1974,109.1056,109.1515,5076.0
2022-05-18 12:30:00,118.89,119.05,118.81,119.02,4326.0,109.0781,109.2249,109.0047,109.1974,4326.0
2022-05-18 12:35:00,119.07,119.07,118.96,119.06,4645.0,109.2433,109.2433,109.1423,109.2341,4645.0
2022-05-18 12:40:00,119.01,119.01,118.85,118.86,3479.0,109.1882,109.1882,109.0414,109.0506,3479.0
2022-05-18 12:45:00,118.9,119.0,118.75,118.83,16084.0,109.0873,109.179,108.9497,109.0231,16084.0
2022-05-18 12:50:00,118.88,118.93,118.81,118.93,4675.0,109.0689,109.1148,109.0047,109.1148,4675.0
2022-05-18 12:55:00,118.93,118.95,118.82,118.95,3522.0,109.1148,109.1332,109.0139,109.1332,3522.0
2022-05-18 13:00:00,118.92,118.93,118.66,118.7,9126.0,109.1056,109.1148,108.8671,108.9038,9126.0
2022-05-18 13:05:00,118.64,118.64,118.26,118.27,4927.0,108.8487,108.8487,108.5001,108.5093,4927.0
2022-05-18 13:10:00,118.28,118.31,118.14,118.24,4170.0,108.5185,108.546,108.39,108.4818,4170.0
2022-05-18 13:15:00,118.2,118.26,118.14,118.16,4650.0,108.4451,108.5001,108.39,108.4084,4650.0
2022-05-18 13:20:00,118.14,118.33,117.92,117.92,8793.0,108.39,108.5643,108.1882,108.1882,8793.0
2022-05-18 13:25:00,117.99,118.1,117.92,118.1,8682.0,108.2524,108.3533,108.1882,108.3533,8682.0
2022-05-18 13:30:00,118.04,118.12,117.83,118.03,7776.0,108.2983,108.3717,108.1056,108.2891,7776.0
2022-05-18 13:35:00,118.05,118.29,118.05,118.29,4892.0,108.3074,108.5276,108.3074,108.5276,4892.0
2022-05-18 13:40:00,118.27,118.29,117.92,118.01,5491.0,108.5093,108.5276,108.1882,108.2707,5491.0
2022-05-18 13:45:00,118.05,118.07,117.9,117.92,3786.0,108.3074,108.3258,108.1698,108.1882,3786.0
2022-05-18 13:50:00,117.88,117.88,117.69,117.76,6796.0,108.1515,108.1515,107.9771,108.0414,6796.0
2022-05-18 13:55:00,117.73,117.79,117.64,117.76,3631.0,108.0138,108.0689,107.9313,108.0414,3631.0
2022-05-18 14:00:00,117.81,117.99,117.76,117.99,6113.0,108.0872,108.2524,108.0414,108.2524,6113.0
2022-05-18 14:05:00,117.98,117.98,117.75,117.82,6902.0,108.2432,108.2432,108.0322,108.0964,6902.0
2022-05-18 14:10:00,117.88,117.89,117.77,117.78,5698.0,108.1515,108.1606,108.0505,108.0597,5698.0
2022-05-18 14:15:00,117.76,117.99,117.65,117.82,7767.0,108.0414,108.2524,107.9404,108.0964,7767.0
2022-05-18 14:20:00,117.91,117.91,117.72,117.85,3775.0,108.179,108.179,108.0047,108.1239,3775.0
2022-05-18 14:25:00,117.88,118.07,117.85,117.99,5160.0,108.1515,108.3258,108.1239,108.2524,5160.0
2022-05-18 14:30:00,117.97,118.0,117.71,117.73,5197.0,108.234,108.2616,107.9955,108.0138,5197.0
2022-05-18 14:35:00,117.68,117.68,117.5,117.63,5663.0,107.968,107.968,107.8028,107.9221,5663.0
2022-05-18 14:40:00,117.62,117.74,117.53,117.55,5083.0,107.9129,108.023,107.8303,107.8487,5083.0
2022-05-18 14:45:00,117.58,117.74,117.45,117.68,7292.0,107.8762,108.023,107.757,107.968,7292.0
2022-05-18 14:50:00,117.75,117.75,117.63,117.69,10111.0,108.0322,108.0322,107.9221,107.9771,10111.0
2022-05-18 14:55:00,117.69,117.81,117.63,117.7,8757.0,107.9771,108.0872,107.9221,107.9863,8757.0
2022-05-18 15:00:00,117.77,117.78,117.65,117.71,5652.0,108.0505,108.0597,107.9404,107.9955,5652.0
2022-05-18 15:05:00,117.72,117.92,117.7,117.73,6455.0,108.0047,108.1882,107.9863,108.0138,6455.0
2022-05-18 15:10:00,117.75,117.91,117.71,117.72,7460.0,108.0322,108.179,107.9955,108.0047,7460.0
2022-05-18 15:15:00,117.79,117.91,117.79,117.85,5310.0,108.0689,108.179,108.0689,108.1239,5310.0
2022-05-18 15:20:00,117.86,117.98,117.65,117.66,7005.0,108.1331,108.2432,107.9404,107.9496,7005.0
2022-05-18 15:25:00,117.65,117.65,117.46,117.47,7925.0,107.9404,107.9404,107.7661,107.7753,7925.0
2022-05-18 15:30:00,117.52,117.63,117.5,117.5,16029.0,107.8212,107.9221,107.8028,107.8028,16029.0
2022-05-18 15:35:00,117.47,117.87,117.45,117.73,25934.0,107.7753,108.1423,107.757,108.0138,25934.0
2022-05-18 15:40:00,117.73,117.84,117.47,117.49,33936.0,108.0138,108.1148,107.7753,107.7937,33936.0
2022-05-18 15:45:00,117.5,117.55,117.15,117.22,36128.0,107.8028,107.8487,107.4817,107.5459,36128.0
2022-05-18 15:50:00,117.19,117.48,117.15,117.23,48005.0,107.5184,107.7845,107.4817,107.5551,48005.0
2022-05-18 15:55:00,117.25,117.53,117.2,117.45,122610.0,107.5735,107.8303,107.5276,107.757,122610.0
2022-05-19 09:30:00,116.7,117.0,116.27,116.72,26489.0,107.0688,107.3441,106.6743,107.0872,26489.0
2022-05-19 09:35:00,116.9,117.15,116.67,116.96,13378.0,107.2523,107.4817,107.0413,107.3074,13378.0
2022-05-19 09:40:00,116.89,117.0,116.14,116.23,36273.0,107.2432,107.3441,106.5551,106.6376,36273.0
2022-05-19 09:45:00,116.22,116.41,115.36,115.58,31891.0,106.6285,106.8028,105.8394,106.0413,31891.0
2022-05-19 09:50:00,115.51,115.61,115.24,115.42,23693.0,105.9771,106.0688,105.7293,105.8945,23693.0
2022-05-19 09:55:00,115.41,115.76,115.25,115.76,16557.0,105.8853,106.2064,105.7385,106.2064,16557.0
2022-05-19 10:00:00,115.76,116.42,115.73,116.23,14195.0,106.2064,106.812,106.1789,106.6376,14195.0
2022-05-19 10:05:00,116.21,116.46,115.7,115.73,90388.0,106.6193,106.8487,106.1514,106.1789,90388.0
2022-05-19 10:10:00,115.71,115.93,115.43,115.45,57608.0,106.1606,106.3624,105.9037,105.922,57608.0
2022-05-19 10:15:00,115.46,116.09,115.44,116.0,26260.0,105.9312,106.5092,105.9128,106.4266,26260.0
2022-05-19 10:20:00,116.03,116.59,116.03,116.3,7880.0,106.4541,106.9679,106.4541,106.7019,7880.0
2022-05-19 10:25:00,116.01,116.01,115.56,115.91,5500.0,106.4358,106.4358,106.0229,106.344,5500.0
2022-05-19 10:30:00,115.7,115.99,115.57,115.9,5258.0,106.1514,106.4174,106.0321,106.3349,5258.0
2022-05-19 10:35:00,115.97,115.97,115.41,115.5,5832.0,106.3991,106.3991,105.8853,105.9679,5832.0
2022-05-19 10:40:00,115.48,115.5,115.29,115.47,5990.0,105.9495,105.9679,105.7752,105.9404,5990.0
2022-05-19 10:45:00,115.43,115.57,115.32,115.48,10486.0,105.9037,106.0321,105.8027,105.9495,10486.0
2022-05-19 10:50:00,115.48,115.94,115.27,115.93,10094.0,105.9495,106.3716,105.7569,106.3624,10094.0
2022-05-19 10:55:00,115.94,116.13,115.91,116.04,17867.0,106.3716,106.5459,106.344,106.4633,17867.0
2022-05-19 11:00:00,116.17,116.53,116.12,116.19,14355.0,106.5826,106.9129,106.5367,106.6009,14355.0
2022-05-19 11:05:00,116.19,116.29,115.98,116.29,5298.0,106.6009,106.6927,106.4083,106.6927,5298.0
2022-05-19 11:10:00,116.31,116.65,116.3,116.35,5998.0,106.711,107.023,106.7019,106.7477,5998.0
2022-05-19 11:15:00,116.23,116.31,116.06,116.26,10535.0,106.6376,106.711,106.4817,106.6652,10535.0
2022-05-19 11:20:00,116.28,116.45,116.1,116.35,12357.0,106.6835,106.8395,106.5184,106.7477,12357.0
2022-05-19 11:25:00,116.32,116.32,116.06,116.16,8425.0,106.7202,106.7202,106.4817,106.5734,8425.0
2022-05-19 11:30:00,116.19,116.68,116.19,116.66,20383.0,106.6009,107.0505,106.6009,107.0321,20383.0
2022-05-19 11:35:00,116.68,117.1,116.6,117.09,9917.0,107.0505,107.4358,106.9771,107.4267,9917.0
2022-05-19 11:40:00,117.14,117.43,117.09,117.35,7453.0,107.4725,107.7386,107.4267,107.6652,7453.0
2022-05-19 11:45:00,117.31,117.32,117.2,117.22,4323.0,107.6285,107.6377,107.5276,107.5459,4323.0
2022-05-19 11:50:00,117.18,117.18,116.96,116.96,15065.0,107.5092,107.5092,107.3074,107.3074,15065.0
2022-05-19 11:55:00,116.95,116.96,116.79,116.95,12638.0,107.2982,107.3074,107.1514,107.2982,12638.0
2022-05-19 12:00:00,116.96,117.11,116.84,116.97,11515.0,107.3074,107.445,107.1973,107.3166,11515.0
2022-05-19 12:05:00,117.01,117.11,116.93,117.09,15864.0,107.3533,107.445,107.2799,107.4267,15864.0
2022-05-19 12:10:00,117.06,117.12,116.94,117.0,5875.0,107.3991,107.4542,107.289,107.3441,5875.0
2022-05-19 12:15:00,117.07,117.14,116.74,116.74,10675.0,107.4083,107.4725,107.1055,107.1055,10675.0
2022-05-19 12:20:00,116.67,116.68,116.45,116.55,46776.0,107.0413,107.0505,106.8395,106.9312,46776.0
2022-05-19 12:25:00,116.51,116.51,116.25,116.28,22581.0,106.8945,106.8945,106.656,106.6835,22581.0
2022-05-19 12:30:00,116.28,116.31,115.95,116.09,17683.0,106.6835,106.711,106.3807,106.5092,17683.0
2022-05-19 12:35:00,116.19,116.19,115.87,115.87,11112.0,106.6009,106.6009,106.3073,106.3073,11112.0
2022-05-19 12:40:00,115.87,115.88,115.49,115.5,15752.0,106.3073,106.3165,105.9587,105.9679,15752.0
2022-05-19 12:45:00,115.48,115.68,115.36,115.61,6134.0,105.9495,106.133,105.8394,106.0688,6134.0
2022-05-19 12:50:00,115.63,115.81,115.59,115.72,5739.0,106.0872,106.2523,106.0505,106.1697,5739.0
2022-05-19 12:55:00,115.66,116.09,115.63,116.05,6385.0,106.1147,106.5092,106.0872,106.4725,6385.0
2022-05-19 13:00:00,116.07,116.09,115.87,115.95,4761.0,106.4908,106.5092,106.3073,106.3807,4761.0
2022-05-19 13:05:00,116.0,116.21,115.92,115.92,59601.0,106.4266,106.6193,106.3532,106.3532,59601.0
2022-05-19 13:10:00,115.99,116.0,115.4,115.46,8771.0,106.4174,106.4266,105.8761,105.9312,8771.0
2022-05-19 13:15:00,115.44,115.59,115.34,115.5,5576.0,105.9128,106.0505,105.8211,105.9679,5576.0
2022-05-19 13:20:00,115.67,116.05,115.64,115.92,8177.0,106.1239,106.4725,106.0963,106.3532,8177.0
2022-05-19 13:25:00,115.89,116.17,115.89,116.0,6030.0,106.3257,106.5826,106.3257,106.4266,6030.0
2022-05-19 13:30:00,115.97,116.21,115.85,115.91,12264.0,106.3991,106.6193,106.289,106.344,12264.0
2022-05-19 13:35:00,115.97,116.24,115.95,116.05,13542.0,106.3991,106.6468,106.3807,106.4725,13542.0
2022-05-19 13:40:00,116.06,116.4,116.0,116.38,5504.0,106.4817,106.7936,106.4266,106.7753,5504.0
2022-05-19 13:45:00,116.38,116.43,115.84,115.84,23392.0,106.7753,106.8211,106.2798,106.2798,23392.0
2022-05-19 13:50:00,115.88,116.31,115.85,116.26,8204.0,106.3165,106.711,106.289,106.6652,8204.0
2022-05-19 13:55:00,116.35,116.91,116.35,116.84,44040.0,106.7477,107.2615,106.7477,107.1973,44040.0
2022-05-19 14:00:00,116.82,116.82,116.12,116.21,8633.0,107.1789,107.1789,106.5367,106.6193,8633.0
2022-05-19 14:05:00,116.15,116.29,116.05,116.14,9359.0,106.5642,106.6927,106.4725,106.5551,9359.0
2022-05-19 14:10:00,116.2,116.34,116.02,116.08,4559.0,106.6101,106.7386,106.445,106.5,4559.0
2022-05-19 14:15:00,116.22,116.3,116.02,116.06,9343.0,106.6285,106.7019,106.445,106.4817,9343.0
2022-05-19 14:20:00,115.98,116.37,115.92,116.37,13277.0,106.4083,106.7661,106.3532,106.7661,13277.0
2022-05-19 14:25:00,116.32,116.52,116.22,116.39,14056.0,106.7202,106.9037,106.6285,106.7844,14056.0
2022-05-19 14:30:00,116.37,116.51,116.26,116.4,6931.0,106.7661,106.8945,106.6652,106.7936,6931.0
2022-05-19 14:35:00,116.37,116.72,116.28,116.5,5664.0,106.7661,107.0872,106.6835,106.8854,5664.0
2022-05-19 14:40:00,116.49,116.65,116.25,116.63,8248.0,106.8762,107.023,106.656,107.0046,8248.0
2022-05-19 14:45:00,116.67,116.8,116.6,116.8,23683.0,107.0413,107.1606,106.9771,107.1606,23683.0
2022-05-19 14:50:00,116.9,117.04,116.73,117.01,9228.0,107.2523,107.3808,107.0964,107.3533,9228.0
2022-05-19 14:55:00,116.99,117.0,116.66,116.9,16879.0,107.3349,107.3441,107.0321,107.2523,16879.0
2022-05-19 15:00:00,116.89,117.28,116.84,117.11,12500.0,107.2432,107.601,107.1973,107.445,12500.0
2022-05-19 15:05:00,117.16,117.2,116.9,116.92,10764.0,107.4909,107.5276,107.2523,107.2707,10764.0
2022-05-19 15:10:00,116.8,116.91,116.65,116.73,9884.0,107.1606,107.2615,107.023,107.0964,9884.0
2022-05-19 15:15:00,116.67,116.7,116.28,116.42,16534.0,107.0413,107.0688,106.6835,106.812,16534.0
2022-05-19 15:20:00,116.41,116.41,116.08,116.08,14303.0,106.8028,106.8028,106.5,106.5,14303.0
2022-05-19 15:25:00,116.15,116.28,116.02,116.02,11627.0,106.5642,106.6835,106.445,106.445,11627.0
2022-05-19 15:30:00,116.03,116.12,115.86,115.88,17490.0,106.4541,106.5367,106.2982,106.3165,17490.0
2022-05-19 15:35:00,115.85,115.93,115.71,115.73,24383.0,106.289,106.3624,106.1606,106.1789,24383.0
2022-05-19 15:40:00,115.78,116.05,115.6,116.0,25675.0,106.2248,106.4725,106.0596,106.4266,25675.0
2022-05-19 15:45:00,116.04,116.21,115.74,115.95,28222.0,106.4633,106.6193,106.1881,106.3807,28222.0
2022-05-19 15:50:00,116.01,116.02,115.55,115.76,48284.0,106.4358,106.445,106.0138,106.2064,48284.0
2022-05-19 15:55:00,115.73,115.97,115.7,115.84,85535.0,106.1789,106.3991,106.1514,106.2798,85535.0
2022-05-20 09:30:00,117.43,117.89,116.96,117.51,77253.0,107.7386,108.1606,107.3074,107.812,77253.0
2022-05-20 09:35:00,117.61,117.76,117.21,117.5,24074.0,107.9037,108.0414,107.5368,107.8028,24074.0
2022-05-20 09:40:00,117.4,117.4,116.64,116.76,10793.0,107.7111,107.7111,107.0138,107.1239,10793.0
2022-05-20 09:45:00,116.83,116.88,116.57,116.75,6918.0,107.1881,107.234,106.9496,107.1147,6918.0
2022-05-20 09:50:00,116.71,116.74,116.55,116.65,9470.0,107.078,107.1055,106.9312,107.023,9470.0
2022-05-20 09:55:00,116.64,116.72,116.36,116.64,11293.0,107.0138,107.0872,106.7569,107.0138,11293.0
2022-05-20 10:00:00,116.66,116.81,116.4,116.43,12427.0,107.0321,107.1698,106.7936,106.8211,12427.0
2022-05-20 10:05:00,116.43,116.43,115.92,116.02,11148.0,106.8211,106.8211,106.3532,106.445,11148.0
2022-05-20 10:10:00,116.04,116.08,115.85,115.95,13778.0,106.4633,106.5,106.289,106.3807,13778.0
2022-05-20 10:15:00,115.85,115.97,115.71,115.79,9212.0,106.289,106.3991,106.1606,106.234,9212.0
2022-05-20 10:20:00,115.79,115.79,115.55,115.78,13368.0,106.234,106.234,106.0138,106.2248,13368.0
2022-05-20 10:25:00,115.78,115.84,115.6,115.6,19101.0,106.2248,106.2798,106.0596,106.0596,19101.0
2022-05-20 10:30:00,115.63,115.89,115.5,115.59,11840.0,106.0872,106.3257,105.9679,106.0505,11840.0
2022-05-20 10:35:00,115.57,115.66,115.39,115.58,20867.0,106.0321,106.1147,105.867,106.0413,20867.0
2022-05-20 10:40:00,115.63,115.7,115.58,115.67,11058.0,106.0872,106.1514,106.0413,106.1239,11058.0
2022-05-20 10:45:00,115.66,115.71,115.44,115.57,6853.0,106.1147,106.1606,105.9128,106.0321,6853.0
2022-05-20 10:50:00,115.61,115.62,115.14,115.14,14940.0,106.0688,106.078,105.6376,105.6376,14940.0
2022-05-20 10:55:00,115.11,115.13,114.71,114.73,15937.0,105.6101,105.6284,105.2431,105.2614,15937.0
2022-05-20 11:00:00,114.76,114.86,114.7,114.77,10845.0,105.289,105.3807,105.2339,105.2981,10845.0
2022-05-20 11:05:00,114.79,114.86,114.55,114.69,9152.0,105.3165,105.3807,105.0963,105.2247,9152.0
2022-05-20 11:10:00,114.63,114.74,114.33,114.63,9352.0,105.1697,105.2706,104.8944,105.1697,9352.0
2022-05-20 11:15:00,114.59,114.59,114.37,114.48,7118.0,105.133,105.133,104.9311,105.0321,7118.0
2022-05-20 11:20:00,114.43,114.54,114.39,114.54,5207.0,104.9862,105.0871,104.9495,105.0871,5207.0
2022-05-20 11:25:00,114.57,114.71,114.54,114.69,8311.0,105.1146,105.2431,105.0871,105.2247,8311.0
2022-05-20 11:30:00,114.68,115.11,114.68,115.11,7947.0,105.2156,105.6101,105.2156,105.6101,7947.0
2022-05-20 11:35:00,115.07,115.15,114.9,114.98,11208.0,105.5734,105.6468,105.4174,105.4908,11208.0
2022-05-20 11:40:00,114.98,115.17,114.77,114.77,13724.0,105.4908,105.6651,105.2981,105.2981,13724.0
2022-05-20 11:45:00,114.83,114.99,114.81,114.97,6228.0,105.3532,105.5,105.3348,105.4816,6228.0
2022-05-20 11:50:00,114.97,115.1,114.93,114.95,6613.0,105.4816,105.6009,105.4449,105.4633,6613.0
2022-05-20 11:55:00,114.9,115.09,114.9,114.95,8241.0,105.4174,105.5917,105.4174,105.4633,8241.0
2022-05-20 12:00:00,115.01,115.09,114.9,115.08,4993.0,105.5183,105.5917,105.4174,105.5825,4993.0
2022-05-20 12:05:00,115.08,115.2,114.58,114.58,11588.0,105.5825,105.6926,105.1238,105.1238,11588.0
2022-05-20 12:10:00,114.59,114.69,114.31,114.62,8178.0,105.133,105.2247,104.8761,105.1605,8178.0
2022-05-20 12:15:00,114.68,114.68,114.36,114.48,11403.0,105.2156,105.2156,104.922,105.0321,11403.0
2022-05-20 12:20:00,114.48,114.82,114.47,114.81,5769.0,105.0321,105.344,105.0229,105.3348,5769.0
2022-05-20 12:25:00,114.76,114.79,114.68,114.77,7180.0,105.289,105.3165,105.2156,105.2981,7180.0
2022-05-20 12:30:00,114.79,114.89,114.65,114.67,8442.0,105.3165,105.4082,105.188,105.2064,8442.0
2022-05-20 12:35:00,114.65,114.72,114.54,114.69,12588.0,105.188,105.2523,105.0871,105.2247,12588.0
2022-05-20 12:40:00,114.69,114.69,114.48,114.48,10122.0,105.2247,105.2247,105.0321,105.0321,10122.0
2022-05-20 12:45:00,114.47,114.47,114.1,114.42,17151.0,105.0229,105.0229,104.6834,104.977,17151.0
2022-05-20 12:50:00,114.43,114.62,114.35,114.53,11979.0,104.9862,105.1605,104.9128,105.0779,11979.0
2022-05-20 12:55:00,114.54,114.78,114.52,114.71,10701.0,105.0871,105.3073,105.0688,105.2431,10701.0
2022-05-20 13:00:00,114.71,114.76,114.45,114.7,8657.0,105.2431,105.289,105.0045,105.2339,8657.0
2022-05-20 13:05:00,114.65,114.76,114.48,114.53,3451.0,105.188,105.289,105.0321,105.0779,3451.0
2022-05-20 13:10:00,114.6,114.63,114.44,114.58,7936.0,105.1422,105.1697,104.9954,105.1238,7936.0
2022-05-20 13:15:00,114.56,114.61,114.5,114.52,5960.0,105.1055,105.1513,105.0504,105.0688,5960.0
2022-05-20 13:20:00,114.54,114.69,114.51,114.58,8257.0,105.0871,105.2247,105.0596,105.1238,8257.0
2022-05-20 13:25:00,114.58,114.64,114.44,114.47,8381.0,105.1238,105.1789,104.9954,105.0229,8381.0
2022-05-20 13:30:00,114.44,114.88,114.41,114.88,14885.0,104.9954,105.3991,104.9678,105.3991,14885.0
2022-05-20 13:35:00,114.9,115.06,114.75,114.99,10818.0,105.4174,105.5642,105.2798,105.5,10818.0
2022-05-20 13:40:00,114.94,114.94,114.77,114.9,7454.0,105.4541,105.4541,105.2981,105.4174,7454.0
2022-05-20 13:45:00,114.86,115.07,114.79,114.92,6025.0,105.3807,105.5734,105.3165,105.4358,6025.0
2022-05-20 13:50:00,114.95,115.27,114.88,115.17,9950.0,105.4633,105.7569,105.3991,105.6651,9950.0
2022-05-20 13:55:00,115.24,115.32,115.15,115.32,13253.0,105.7293,105.8027,105.6468,105.8027,13253.0
2022-05-20 14:00:00,115.3,115.46,115.15,115.15,31576.0,105.7844,105.9312,105.6468,105.6468,31576.0
2022-05-20 14:05:00,115.14,115.14,114.73,114.95,8260.0,105.6376,105.6376,105.2614,105.4633,8260.0
2022-05-20 14:10:00,115.02,115.14,114.92,115.0,7559.0,105.5275,105.6376,105.4358,105.5091,7559.0
2022-05-20 14:15:00,115.0,115.06,114.84,114.92,6029.0,105.5091,105.5642,105.3624,105.4358,6029.0
2022-05-20 14:20:00,114.92,115.05,114.81,115.01,15600.0,105.4358,105.555,105.3348,105.5183,15600.0
2022-05-20 14:25:00,115.01,115.13,114.92,115.12,15074.0,105.5183,105.6284,105.4358,105.6192,15074.0
2022-05-20 14:30:00,115.08,115.2,114.83,114.91,11529.0,105.5825,105.6926,105.3532,105.4266,11529.0
2022-05-20 14:35:00,114.91,115.15,114.87,115.05,11173.0,105.4266,105.6468,105.3899,105.555,11173.0
2022-05-20 14:40:00,115.04,115.37,115.0,115.36,12079.0,105.5458,105.8486,105.5091,105.8394,12079.0
2022-05-20 14:45:00,115.35,115.39,115.21,115.33,11025.0,105.8303,105.867,105.7018,105.8119,11025.0
2022-05-20 14:50:00,115.36,115.84,115.3,115.68,16577.0,105.8394,106.2798,105.7844,106.133,16577.0
2022-05-20 14:55:00,115.7,115.7,115.45,115.46,12596.0,106.1514,106.1514,105.922,105.9312,12596.0
2022-05-20 15:00:00,115.48,115.66,115.3,115.43,85000.0,105.9495,106.1147,105.7844,105.9037,85000.0
2022-05-20 15:05:00,115.43,115.49,115.09,115.15,21223.0,105.9037,105.9587,105.5917,105.6468,21223.0
2022-05-20 15:10:00,115.16,115.24,115.07,115.18,12820.0,105.6559,105.7293,105.5734,105.6743,12820.0
2022-05-20 15:15:00,115.2,115.42,115.19,115.35,13925.0,105.6926,105.8945,105.6835,105.8303,13925.0
2022-05-20 15:20:00,115.42,115.59,115.34,115.48,11692.0,105.8945,106.0505,105.8211,105.9495,11692.0
2022-05-20 15:25:00,115.52,115.93,115.44,115.93,12443.0,105.9862,106.3624,105.9128,106.3624,12443.0
2022-05-20 15:30:00,115.95,116.26,115.75,116.19,23765.0,106.3807,106.6652,106.1973,106.6009,23765.0
2022-05-20 15:35:00,116.16,116.81,116.11,116.53,14685.0,106.5734,107.1698,106.5275,106.9129,14685.0
2022-05-20 15:40:00,116.57,117.16,116.57,116.94,16097.0,106.9496,107.4909,106.9496,107.289,16097.0
2022-05-20 15:45:00,116.96,117.1,116.68,117.08,23023.0,107.3074,107.4358,107.0505,107.4175,23023.0
2022-05-20 15:50:00,117.07,117.4,116.89,117.14,43272.0,107.4083,107.7111,107.2432,107.4725,43272.0
2022-05-20 15:55:00,117.15,117.4,117.05,117.31,105409.0,107.4817,107.7111,107.39,107.6285,105409.0
2022-05-23 09:30:00,118.15,118.83,118.15,118.76,44984.0,108.3992,109.0231,108.3992,108.9588,44984.0
2022-05-23 09:35:00,118.91,118.91,117.66,118.02,12312.0,109.0965,109.0965,107.9496,108.2799,12312.0
2022-05-23 09:40:00,118.11,118.5,118.04,118.05,8979.0,108.3625,108.7203,108.2983,108.3074,8979.0
2022-05-23 09:45:00,117.99,118.16,117.91,118.05,5663.0,108.2524,108.4084,108.179,108.3074,5663.0
2022-05-23 09:50:00,118.07,118.09,117.46,117.46,14234.0,108.3258,108.3441,107.7661,107.7661,14234.0
2022-05-23 09:55:00,117.41,117.43,116.67,116.72,18534.0,107.7203,107.7386,107.0413,107.0872,18534.0
2022-05-23 10:00:00,116.75,116.75,116.27,116.61,14575.0,107.1147,107.1147,106.6743,106.9863,14575.0
2022-05-23 10:05:00,116.64,116.76,116.33,116.37,11647.0,107.0138,107.1239,106.7294,106.7661,11647.0
2022-05-23 10:10:00,116.33,116.58,116.19,116.55,16486.0,106.7294,106.9588,106.6009,106.9312,16486.0
2022-05-23 10:15:00,116.59,116.99,116.56,116.77,13210.0,106.9679,107.3349,106.9404,107.1331,13210.0
2022-05-23 10:20:00,116.72,117.07,116.59,117.07,15520.0,107.0872,107.4083,106.9679,107.4083,15520.0
2022-05-23 10:25:00,117.03,117.3,116.69,117.3,9808.0,107.3716,107.6193,107.0597,107.6193,9808.0
2022-05-23 10:30:00,117.39,117.39,116.83,117.14,22726.0,107.7019,107.7019,107.1881,107.4725,22726.0
2022-05-23 10:35:00,117.17,117.19,117.0,117.07,9840.0,107.5001,107.5184,107.3441,107.4083,9840.0
2022-05-23 10:40:00,117.09,117.35,117.04,117.25,25907.0,107.4267,107.6652,107.3808,107.5735,25907.0
2022-05-23 10:45:00,117.28,117.39,117.11,117.27,10321.0,107.601,107.7019,107.445,107.5918,10321.0
2022-05-23 10:50:00,117.23,117.38,116.84,116.9,14981.0,107.5551,107.6927,107.1973,107.2523,14981.0
2022-05-23 10:55:00,116.9,117.17,116.86,117.05,11693.0,107.2523,107.5001,107.2156,107.39,11693.0
2022-05-23 11:00:00,117.06,117.53,117.04,117.53,15631.0,107.3991,107.8303,107.3808,107.8303,15631.0
2022-05-23 11:05:00,117.54,117.55,117.35,117.45,8868.0,107.8395,107.8487,107.6652,107.757,8868.0
2022-05-23 11:10:00,117.52,117.65,117.39,117.65,14495.0,107.8212,107.9404,107.7019,107.9404,14495.0
2022-05-23 11:15:00,117.59,117.65,117.37,117.37,16023.0,107.8854,107.9404,107.6836,107.6836,16023.0
2022-05-23 11:20:00,117.36,117.5,117.33,117.48,11426.0,107.6744,107.8028,107.6469,107.7845,11426.0
2022-05-23 11:25:00,117.48,117.61,117.31,117.56,10715.0,107.7845,107.9037,107.6285,107.8579,10715.0
2022-05-23 11:30:00,117.55,117.69,117.53,117.65,17930.0,107.8487,107.9771,107.8303,107.9404,17930.0
2022-05-23 11:35:00,117.63,117.84,117.44,117.84,18577.0,107.9221,108.1148,107.7478,108.1148,18577.0
2022-05-23 11:40:00,117.8,117.8,117.46,117.49,12067.0,108.0781,108.0781,107.7661,107.7937,12067.0
2022-05-23 11:45:00,117.51,117.58,117.29,117.46,10211.0,107.812,107.8762,107.6102,107.7661,10211.0
2022-05-23 11:50:00,117.46,117.64,117.38,117.62,17343.0,107.7661,107.9313,107.6927,107.9129,17343.0
2022-05-23 11:55:00,117.65,117.72,117.41,117.47,6623.0,107.9404,108.0047,107.7203,107.7753,6623.0
2022-05-23 12:00:00,117.5,117.63,117.49,117.58,9250.0,107.8028,107.9221,107.7937,107.8762,9250.0
2022-05-23 12:05:00,117.57,117.59,117.5,117.52,5709.0,107.867,107.8854,107.8028,107.8212,5709.0
2022-05-23 12:10:00,117.53,117.56,117.41,117.48,8308.0,107.8303,107.8579,107.7203,107.7845,8308.0
2022-05-23 12:15:00,117.51,117.58,117.43,117.53,12862.0,107.812,107.8762,107.7386,107.8303,12862.0
2022-05-23 12:20:00,117.56,117.76,117.55,117.73,7737.0,107.8579,108.0414,107.8487,108.0138,7737.0
2022-05-23 12:25:00,117.72,117.72,117.5,117.58,5299.0,108.0047,108.0047,107.8028,107.8762,5299.0
2022-05-23 12:30:00,117.55,117.7,117.51,117.65,12001.0,107.8487,107.9863,107.812,107.9404,12001.0
2022-05-23 12:35:00,117.63,117.68,117.56,117.68,5341.0,107.9221,107.968,107.8579,107.968,5341.0
2022-05-23 12:40:00,117.69,117.69,117.58,117.63,3756.0,107.9771,107.9771,107.8762,107.9221,3756.0
2022-05-23 12:45:00,117.63,117.68,117.53,117.55,3675.0,107.9221,107.968,107.8303,107.8487,3675.0
2022-05-23 12:50:00,117.56,117.61,117.48,117.57,8802.0,107.8579,107.9037,107.7845,107.867,8802.0
2022-05-23 12:55:00,117.57,117.69,117.54,117.69,4790.0,107.867,107.9771,107.8395,107.9771,4790.0
2022-05-23 13:00:00,117.7,117.8,117.64,117.69,3655.0,107.9863,108.0781,107.9313,107.9771,3655.0
2022-05-23 13:05:00,117.66,117.87,117.66,117.87,6471.0,107.9496,108.1423,107.9496,108.1423,6471.0
2022-05-23 13:10:00,117.78,117.78,117.68,117.68,4365.0,108.0597,108.0597,107.968,107.968,4365.0
2022-05-23 13:15:00,117.69,117.69,117.46,117.57,9962.0,107.9771,107.9771,107.7661,107.867,9962.0
2022-05-23 13:20:00,117.58,117.64,117.49,117.62,10668.0,107.8762,107.9313,107.7937,107.9129,10668.0
2022-05-23 13:25:00,117.61,117.78,117.61,117.75,3697.0,107.9037,108.0597,107.9037,108.0322,3697.0
2022-05-23 13:30:00,117.73,117.98,117.71,117.98,3953.0,108.0138,108.2432,107.9955,108.2432,3953.0
2022-05-23 13:35:00,117.95,118.05,117.92,117.97,6332.0,108.2157,108.3074,108.1882,108.234,6332.0
2022-05-23 13:40:00,117.99,118.16,117.96,118.16,6831.0,108.2524,108.4084,108.2249,108.4084,6831.0
2022-05-23 13:45:00,118.2,118.48,118.19,118.46,5076.0,108.4451,108.7019,108.4359,108.6836,5076.0
2022-05-23 13:50:00,118.46,118.48,118.37,118.38,9788.0,108.6836,108.7019,108.601,108.6102,9788.0
2022-05-23 13:55:00,118.38,118.39,118.27,118.3,5440.0,108.6102,108.6194,108.5093,108.5368,5440.0
2022-05-23 14:00:00,118.3,118.34,118.2,118.3,5200.0,108.5368,108.5735,108.4451,108.5368,5200.0
2022-05-23 14:05:00,118.32,118.41,118.28,118.4,2969.0,108.5552,108.6377,108.5185,108.6285,2969.0
2022-05-23 14:10:00,118.4,118.49,118.35,118.45,7249.0,108.6285,108.7111,108.5827,108.6744,7249.0
2022-05-23 14:15:00,118.42,118.47,118.27,118.29,6130.0,108.6469,108.6928,108.5093,108.5276,6130.0
2022-05-23 14:20:00,118.28,118.46,118.26,118.44,4240.0,108.5185,108.6836,108.5001,108.6652,4240.0
2022-05-23 14:25:00,118.45,118.5,118.33,118.4,9781.0,108.6744,108.7203,108.5643,108.6285,9781.0
2022-05-23 14:30:00,118.33,118.41,118.3,118.38,9202.0,108.5643,108.6377,108.5368,108.6102,9202.0
2022-05-23 14:35:00,118.37,118.42,118.31,118.34,4421.0,108.601,108.6469,108.546,108.5735,4421.0
2022-05-23 14:40:00,118.32,118.5,118.18,118.5,10349.0,108.5552,108.7203,108.4267,108.7203,10349.0
2022-05-23 14:45:00,118.53,118.62,118.31,118.34,10564.0,108.7478,108.8304,108.546,108.5735,10564.0
2022-05-23 14:50:00,118.38,118.43,118.18,118.25,3745.0,108.6102,108.6561,108.4267,108.4909,3745.0
2022-05-23 14:55:00,118.24,118.28,118.16,118.19,5066.0,108.4818,108.5185,108.4084,108.4359,5066.0
2022-05-23 15:00:00,118.18,118.23,118.11,118.15,5992.0,108.4267,108.4726,108.3625,108.3992,5992.0
2022-05-23 15:05:00,118.17,118.25,118.15,118.24,7082.0,108.4175,108.4909,108.3992,108.4818,7082.0
2022-05-23 15:10:00,118.2,118.21,117.95,118.01,10605.0,108.4451,108.4542,108.2157,108.2707,10605.0
2022-05-23 15:15:00,117.98,118.04,117.91,118.03,6076.0,108.2432,108.2983,108.179,108.2891,6076.0
2022-05-23 15:20:00,118.03,118.12,117.85,117.9,7720.0,108.2891,108.3717,108.1239,108.1698,7720.0
2022-05-23 15:25:00,117.9,117.97,117.87,117.9,8805.0,108.1698,108.234,108.1423,108.1698,8805.0
2022-05-23 15:30:00,117.9,118.04,117.89,118.02,15965.0,108.1698,108.2983,108.1606,108.2799,15965.0
2022-05-23 15:35:00,118.02,118.12,117.7,117.72,14325.0,108.2799,108.3717,107.9863,108.0047,14325.0
2022-05-23 15:40:00,117.71,117.76,117.57,117.66,19792.0,107.9955,108.0414,107.867,107.9496,19792.0
2022-05-23 15:45:00,117.66,117.66,117.44,117.51,42588.0,107.9496,107.9496,107.7478,107.812,42588.0
2022-05-23 15:50:00,117.52,118.01,117.52,117.78,51778.0,107.8212,108.2707,107.8212,108.0597,51778.0
2022-05-23 15:55:00,117.78,118.28,117.76,118.22,86646.0,108.0597,108.5185,108.0414,108.4634,86646.0
2022-05-24 09:30:00,117.51,117.79,117.03,117.12,28883.0,107.812,108.0689,107.3716,107.4542,28883.0
2022-05-24 09:35:00,117.18,117.4,116.89,117.21,10135.0,107.5092,107.7111,107.2432,107.5368,10135.0
2022-05-24 09:40:00,117.18,117.28,116.7,117.14,5264.0,107.5092,107.601,107.0688,107.4725,5264.0
2022-05-24 09:45:00,117.07,117.39,117.02,117.25,13080.0,107.4083,107.7019,107.3624,107.5735,13080.0
2022-05-24 09:50:00,117.17,117.2,116.8,116.8,6037.0,107.5001,107.5276,107.1606,107.1606,6037.0
2022-05-24 09:55:00,116.86,117.23,116.85,117.03,7147.0,107.2156,107.5551,107.2065,107.3716,7147.0
2022-05-24 10:00:00,117.04,117.11,116.77,116.77,10711.0,107.3808,107.445,107.1331,107.1331,10711.0
2022-05-24 10:05:00,116.79,116.86,116.58,116.63,7546.0,107.1514,107.2156,106.9588,107.0046,7546.0
2022-05-24 10:10:00,116.65,116.83,116.6,116.65,4472.0,107.023,107.1881,106.9771,107.023,4472.0
2022-05-24 10:15:00,116.6,116.67,116.3,116.37,7810.0,106.9771,107.0413,106.7019,106.7661,7810.0
2022-05-24 10:20:00,116.44,116.67,116.43,116.43,4996.0,106.8303,107.0413,106.8211,106.8211,4996.0
2022-05-24 10:25:00,116.4,116.43,116.06,116.21,6753.0,106.7936,106.8211,106.4817,106.6193,6753.0
2022-05-24 10:30:00,116.18,116.25,116.05,116.21,10750.0,106.5918,106.656,106.4725,106.6193,10750.0
2022-05-24 10:35:00,116.2,116.41,116.16,116.22,11680.0,106.6101,106.8028,106.5734,106.6285,11680.0
2022-05-24 10:40:00,116.19,116.33,116.09,116.13,3588.0,106.6009,106.7294,106.5092,106.5459,3588.0
2022-05-24 10:45:00,116.13,116.27,115.89,115.9,6581.0,106.5459,106.6743,106.3257,106.3349,6581.0
2022-05-24 10:50:00,115.93,116.01,115.82,115.96,5281.0,106.3624,106.4358,106.2615,106.3899,5281.0
2022-05-24 10:55:00,115.91,116.03,115.91,116.03,4850.0,106.344,106.4541,106.344,106.4541,4850.0
2022-05-24 11:00:00,116.0,116.06,115.93,115.97,6417.0,106.4266,106.4817,106.3624,106.3991,6417.0
2022-05-24 11:05:00,115.98,116.02,115.81,115.98,7548.0,106.4083,106.445,106.2523,106.4083,7548.0
2022-05-24 11:10:00,116.0,116.0,115.85,115.91,5882.0,106.4266,106.4266,106.289,106.344,5882.0
2022-05-24 11:15:00,115.83,116.04,115.82,115.85,7629.0,106.2706,106.4633,106.2615,106.289,7629.0
2022-05-24 11:20:00,115.83,116.25,115.7,116.25,12859.0,106.2706,106.656,106.1514,106.656,12859.0
2022-05-24 11:25:00,116.24,116.28,116.02,116.14,16139.0,106.6468,106.6835,106.445,106.5551,16139.0
2022-05-24 11:30:00,116.18,116.22,116.1,116.22,9578.0,106.5918,106.6285,106.5184,106.6285,9578.0
2022-05-24 11:35:00,116.18,116.26,116.07,116.18,9404.0,106.5918,106.6652,106.4908,106.5918,9404.0
2022-05-24 11:40:00,116.21,116.44,116.17,116.41,7633.0,106.6193,106.8303,106.5826,106.8028,7633.0
2022-05-24 11:45:00,116.45,116.81,116.45,116.78,8054.0,106.8395,107.1698,106.8395,107.1422,8054.0
2022-05-24 11:50:00,116.79,116.85,116.71,116.74,9632.0,107.1514,107.2065,107.078,107.1055,9632.0
2022-05-24 11:55:00,116.74,116.96,116.61,116.77,7100.0,107.1055,107.3074,106.9863,107.1331,7100.0
2022-05-24 12:00:00,116.78,116.83,116.65,116.65,8718.0,107.1422,107.1881,107.023,107.023,8718.0
2022-05-24 12:05:00,116.65,116.89,116.56,116.82,18611.0,107.023,107.2432,106.9404,107.1789,18611.0
2022-05-24 12:10:00,116.82,116.95,116.73,116.77,13862.0,107.1789,107.2982,107.0964,107.1331,13862.0
2022-05-24 12:15:00,116.84,117.06,116.83,116.99,5471.0,107.1973,107.3991,107.1881,107.3349,5471.0
2022-05-24 12:20:00,116.95,117.01,116.9,117.01,5194.0,107.2982,107.3533,107.2523,107.3533,5194.0
2022-05-24 12:25:00,117.03,117.13,116.92,116.92,7395.0,107.3716,107.4634,107.2707,107.2707,7395.0
2022-05-24 12:30:00,116.92,116.99,116.63,116.75,8735.0,107.2707,107.3349,107.0046,107.1147,8735.0
2022-05-24 12:35:00,116.76,116.76,116.38,116.39,12574.0,107.1239,107.1239,106.7753,106.7844,12574.0
2022-05-24 12:40:00,116.41,116.43,116.32,116.38,9624.0,106.8028,106.8211,106.7202,106.7753,9624.0
2022-05-24 12:45:00,116.36,116.44,116.28,116.43,14619.0,106.7569,106.8303,106.6835,106.8211,14619.0
2022-05-24 12:50:00,116.41,116.47,116.3,116.44,14045.0,106.8028,106.8578,106.7019,106.8303,14045.0
2022-05-24 12:55:00,116.47,116.82,116.47,116.64,10965.0,106.8578,107.1789,106.8578,107.0138,10965.0
2022-05-24 13:00:00,116.66,116.67,116.2,116.24,11338.0,107.0321,107.0413,106.6101,106.6468,11338.0
2022-05-24 13:05:00,116.23,116.28,116.16,116.18,10641.0,106.6376,106.6835,106.5734,106.5918,10641.0
2022-05-24 13:10:00,116.18,116.36,116.12,116.32,11470.0,106.5918,106.7569,106.5367,106.7202,11470.0
2022-05-24 13:15:00,116.31,116.5,116.22,116.42,11932.0,106.711,106.8854,106.6285,106.812,11932.0
2022-05-24 13:20:00,116.39,116.41,116.25,116.34,8420.0,106.7844,106.8028,106.656,106.7386,8420.0
2022-05-24 13:25:00,116.28,116.37,116.19,116.37,17453.0,106.6835,106.7661,106.6009,106.7661,17453.0
2022-05-24 13:30:00,116.35,116.39,116.16,116.34,22919.0,106.7477,106.7844,106.5734,106.7386,22919.0
2022-05-24 13:35:00,116.36,116.54,116.33,116.48,13403.0,106.7569,106.9221,106.7294,106.867,13403.0
2022-05-24 13:40:00,116.51,116.77,116.5,116.67,6569.0,106.8945,107.1331,106.8854,107.0413,6569.0
2022-05-24 13:45:00,116.66,116.87,116.65,116.77,8404.0,107.0321,107.2248,107.023,107.1331,8404.0
2022-05-24 13:50:00,116.78,116.78,116.62,116.62,11449.0,107.1422,107.1422,106.9955,106.9955,11449.0
2022-05-24 13:55:00,116.67,116.77,116.64,116.65,14074.0,107.0413,107.1331,107.0138,107.023,14074.0
2022-05-24 14:00:00,116.66,116.7,116.47,116.56,10844.0,107.0321,107.0688,106.8578,106.9404,10844.0
2022-05-24 14:05:00,116.57,116.86,116.51,116.77,24840.0,106.9496,107.2156,106.8945,107.1331,24840.0
2022-05-24 14:10:00,116.76,117.04,116.69,116.73,39845.0,107.1239,107.3808,107.0597,107.0964,39845.0
2022-05-24 14:15:00,116.76,116.78,116.63,116.68,28800.0,107.1239,107.1422,107.0046,107.0505,28800.0
2022-05-24 14:20:00,116.67,116.8,116.55,116.77,25077.0,107.0413,107.1606,106.9312,107.1331,25077.0
2022-05-24 14:25:00,116.77,116.95,116.77,116.84,22691.0,107.1331,107.2982,107.1331,107.1973,22691.0
2022-05-24 14:30:00,116.82,117.03,116.76,116.99,9556.0,107.1789,107.3716,107.1239,107.3349,9556.0
2022-05-24 14:35:00,117.02,117.16,116.93,117.05,8959.0,107.3624,107.4909,107.2799,107.39,8959.0
2022-05-24 14:40:00,117.11,117.15,116.79,116.84,11665.0,107.445,107.4817,107.1514,107.1973,11665.0
2022-05-24 14:45:00,116.8,116.82,116.52,116.58,11176.0,107.1606,107.1789,106.9037,106.9588,11176.0
2022-05-24 14:50:00,116.58,116.58,116.44,116.46,6020.0,106.9588,106.9588,106.8303,106.8487,6020.0
2022-05-24 14:55:00,116.43,116.56,116.35,116.54,9700.0,106.8211,106.9404,106.7477,106.9221,9700.0
2022-05-24 15:00:00,116.55,117.01,116.55,116.9,10307.0,106.9312,107.3533,106.9312,107.2523,10307.0
2022-05-24 15:05:00,116.98,117.16,116.98,117.07,5166.0,107.3257,107.4909,107.3257,107.4083,5166.0
2022-05-24 15:10:00,117.1,117.2,117.05,117.12,9794.0,107.4358,107.5276,107.39,107.4542,9794.0
2022-05-24 15:15:00,117.14,117.2,117.0,117.04,6243.0,107.4725,107.5276,107.3441,107.3808,6243.0
2022-05-24 15:20:00,117.06,117.35,116.91,117.26,11618.0,107.3991,107.6652,107.2615,107.5826,11618.0
2022-05-24 15:25:00,117.22,117.47,117.2,117.39,6241.0,107.5459,107.7753,107.5276,107.7019,6241.0
2022-05-24 15:30:00,117.43,117.48,117.28,117.43,8079.0,107.7386,107.7845,107.601,107.7386,8079.0
2022-05-24 15:35:00,117.41,117.96,117.41,117.88,15010.0,107.7203,108.2249,107.7203,108.1515,15010.0
2022-05-24 15:40:00,117.86,118.06,117.76,117.79,12856.0,108.1331,108.3166,108.0414,108.0689,12856.0
2022-05-24 15:45:00,117.8,118.05,117.77,117.84,14471.0,108.0781,108.3074,108.0505,108.1148,14471.0
2022-05-24 15:50:00,117.86,117.95,117.44,117.46,23939.0,108.1331,108.2157,107.7478,107.7661,23939.0
2022-05-24 15:55:00,117.43,117.87,117.41,117.86,80982.0,107.7386,108.1423,107.7203,108.1331,80982.0
2022-05-25 09:30:00,116.9,117.36,116.57,117.19,23174.0,107.2523,107.6744,106.9496,107.5184,23174.0
2022-05-25 09:35:00,117.31,118.14,117.31,118.14,4594.0,107.6285,108.39,107.6285,108.39,4594.0
2022-05-25 09:40:00,118.39,118.42,118.12,118.29,4955.0,108.6194,108.6469,108.3717,108.5276,4955.0
2022-05-25 09:45:00,118.34,118.54,118.3,118.46,5767.0,108.5735,108.757,108.5368,108.6836,5767.0
2022-05-25 09:50:00,118.6,118.83,118.46,118.73,6423.0,108.812,109.0231,108.6836,108.9313,6423.0
2022-05-25 09:55:00,118.8,118.85,118.46,118.63,8166.0,108.9955,109.0414,108.6836,108.8396,8166.0
2022-05-25 10:00:00,118.59,118.64,118.21,118.21,7177.0,108.8029,108.8487,108.4542,108.4542,7177.0
2022-05-25 10:05:00,118.14,118.3,117.88,118.06,4754.0,108.39,108.5368,108.1515,108.3166,4754.0
2022-05-25 10:10:00,118.11,118.22,117.93,118.07,8781.0,108.3625,108.4634,108.1973,108.3258,8781.0
2022-05-25 10:15:00,118.13,118.26,117.91,118.13,9391.0,108.3808,108.5001,108.179,108.3808,9391.0
2022-05-25 10:20:00,118.13,118.22,118.06,118.21,8936.0,108.3808,108.4634,108.3166,108.4542,8936.0
2022-05-25 10:25:00,118.21,118.36,118.13,118.31,6259.0,108.4542,108.5919,108.3808,108.546,6259.0
2022-05-25 10:30:00,118.38,118.6,118.25,118.59,8618.0,108.6102,108.812,108.4909,108.8029,8618.0
2022-05-25 10:35:00,118.58,118.86,118.54,118.81,4346.0,108.7937,109.0506,108.757,109.0047,4346.0
2022-05-25 10:40:00,118.81,118.95,118.63,118.86,11906.0,109.0047,109.1332,108.8396,109.0506,11906.0
2022-05-25 10:45:00,118.86,118.86,118.6,118.66,7463.0,109.0506,109.0506,108.812,108.8671,7463.0
2022-05-25 10:50:00,118.7,118.82,118.62,118.66,10676.0,108.9038,109.0139,108.8304,108.8671,10676.0
2022-05-25 10:55:00,118.73,118.74,118.53,118.6,10514.0,108.9313,108.9405,108.7478,108.812,10514.0
2022-05-25 11:00:00,118.66,118.76,118.39,118.39,12613.0,108.8671,108.9588,108.6194,108.6194,12613.0
2022-05-25 11:05:00,118.48,118.69,118.46,118.64,2400.0,108.7019,108.8946,108.6836,108.8487,2400.0
2022-05-25 11:10:00,118.63,118.7,118.58,118.67,3581.0,108.8396,108.9038,108.7937,108.8763,3581.0
2022-05-25 11:15:00,118.69,118.77,118.6,118.63,4769.0,108.8946,108.968,108.812,108.8396,4769.0
2022-05-25 11:20:00,118.64,118.85,118.56,118.81,12042.0,108.8487,109.0414,108.7753,109.0047,12042.0
2022-05-25 11:25:00,118.79,118.79,118.64,118.71,5602.0,108.9864,108.9864,108.8487,108.913,5602.0
2022-05-25 11:30:00,118.7,118.7,118.38,118.48,6783.0,108.9038,108.9038,108.6102,108.7019,6783.0
2022-05-25 11:35:00,118.5,118.56,118.17,118.24,5411.0,108.7203,108.7753,108.4175,108.4818,5411.0
2022-05-25 11:40:00,118.11,118.37,118.1,118.29,11016.0,108.3625,108.601,108.3533,108.5276,11016.0
2022-05-25 11:45:00,118.29,118.47,118.29,118.41,1467.0,108.5276,108.6928,108.5276,108.6377,1467.0
2022-05-25 11:50:00,118.42,118.52,118.35,118.38,3059.0,108.6469,108.7386,108.5827,108.6102,3059.0
2022-05-25 11:55:00,118.38,118.52,118.34,118.41,3365.0,108.6102,108.7386,108.5735,108.6377,3365.0
2022-05-25 12:00:00,118.44,118.54,118.42,118.45,2863.0,108.6652,108.757,108.6469,108.6744,2863.0
2022-05-25 12:05:00,118.52,118.55,118.25,118.28,5759.0,108.7386,108.7662,108.4909,108.5185,5759.0
2022-05-25 12:10:00,118.24,118.34,118.2,118.27,2721.0,108.4818,108.5735,108.4451,108.5093,2721.0
2022-05-25 12:15:00,118.23,118.23,117.99,117.99,8729.0,108.4726,108.4726,108.2524,108.2524,8729.0
2022-05-25 12:20:00,117.97,118.0,117.69,117.78,7564.0,108.234,108.2616,107.9771,108.0597,7564.0
2022-05-25 12:25:00,117.64,117.66,117.43,117.62,7382.0,107.9313,107.9496,107.7386,107.9129,7382.0
2022-05-25 12:30:00,117.63,117.66,117.54,117.57,2499.0,107.9221,107.9496,107.8395,107.867,2499.0
2022-05-25 12:35:00,117.58,117.59,117.45,117.56,2343.0,107.8762,107.8854,107.757,107.8579,2343.0
2022-05-25 12:40:00,117.57,117.64,117.52,117.61,2751.0,107.867,107.9313,107.8212,107.9037,2751.0
2022-05-25 12:45:00,117.67,117.79,117.6,117.76,5751.0,107.9588,108.0689,107.8946,108.0414,5751.0
2022-05-25 12:50:00,117.74,117.75,117.65,117.66,3544.0,108.023,108.0322,107.9404,107.9496,3544.0
2022-05-25 12:55:00,117.67,117.8,117.61,117.8,8119.0,107.9588,108.0781,107.9037,108.0781,8119.0
2022-05-25 13:00:00,117.77,117.8,117.5,117.51,4032.0,108.0505,108.0781,107.8028,107.812,4032.0
2022-05-25 13:05:00,117.55,117.62,117.48,117.54,4718.0,107.8487,107.9129,107.7845,107.8395,4718.0
2022-05-25 13:10:00,117.54,117.54,117.28,117.44,3470.0,107.8395,107.8395,107.601,107.7478,3470.0
2022-05-25 13:15:00,117.5,117.56,117.44,117.46,3618.0,107.8028,107.8579,107.7478,107.7661,3618.0
2022-05-25 13:20:00,117.41,117.5,117.28,117.32,4118.0,107.7203,107.8028,107.601,107.6377,4118.0
2022-05-25 13:25:00,117.29,117.47,117.26,117.38,5406.0,107.6102,107.7753,107.5826,107.6927,5406.0
2022-05-25 13:30:00,117.38,117.43,117.31,117.43,3927.0,107.6927,107.7386,107.6285,107.7386,3927.0
2022-05-25 13:35:00,117.4,117.54,117.39,117.46,4679.0,107.7111,107.8395,107.7019,107.7661,4679.0
2022-05-25 13:40:00,117.46,117.47,117.35,117.41,3916.0,107.7661,107.7753,107.6652,107.7203,3916.0
2022-05-25 13:45:00,117.41,117.47,117.35,117.45,3356.0,107.7203,107.7753,107.6652,107.757,3356.0
2022-05-25 13:50:00,117.47,117.47,117.22,117.23,4884.0,107.7753,107.7753,107.5459,107.5551,4884.0
2022-05-25 13:55:00,117.24,117.29,117.2,117.21,2944.0,107.5643,107.6102,107.5276,107.5368,2944.0
2022-05-25 14:00:00,117.18,117.93,117.08,117.67,11642.0,107.5092,108.1973,107.4175,107.9588,11642.0
2022-05-25 14:05:00,117.7,117.71,116.89,117.09,5694.0,107.9863,107.9955,107.2432,107.4267,5694.0
2022-05-25 14:10:00,117.22,117.61,117.22,117.52,4775.0,107.5459,107.9037,107.5459,107.8212,4775.0
2022-05-25 14:15:00,117.53,117.85,117.49,117.59,4130.0,107.8303,108.1239,107.7937,107.8854,4130.0
2022-05-25 14:20:00,117.55,117.82,117.52,117.74,7427.0,107.8487,108.0964,107.8212,108.023,7427.0
2022-05-25 14:25:00,117.78,118.06,117.7,117.99,7970.0,108.0597,108.3166,107.9863,108.2524,7970.0
2022-05-25 14:30:00,118.03,118.09,117.88,117.98,8457.0,108.2891,108.3441,108.1515,108.2432,8457.0
2022-05-25 14:35:00,118.02,118.07,117.85,117.85,5476.0,108.2799,108.3258,108.1239,108.1239,5476.0
2022-05-25 14:40:00,117.89,118.13,117.89,117.89,9691.0,108.1606,108.3808,108.1606,108.1606,9691.0
2022-05-25 14:45:00,117.9,117.94,117.82,117.86,8634.0,108.1698,108.2065,108.0964,108.1331,8634.0
2022-05-25 14:50:00,117.88,118.02,117.68,117.93,10671.0,108.1515,108.2799,107.968,108.1973,10671.0
2022-05-25 14:55:00,117.91,117.95,117.87,117.87,7881.0,108.179,108.2157,108.1423,108.1423,7881.0
2022-05-25 15:00:00,117.92,118.38,117.82,118.32,10495.0,108.1882,108.6102,108.0964,108.5552,10495.0
2022-05-25 15:05:00,118.31,118.43,118.26,118.35,16476.0,108.546,108.6561,108.5001,108.5827,16476.0
2022-05-25 15:10:00,118.34,118.52,118.34,118.46,12059.0,108.5735,108.7386,108.5735,108.6836,12059.0
2022-05-25 15:15:00,118.47,118.47,118.25,118.27,9953.0,108.6928,108.6928,108.4909,108.5093,9953.0
2022-05-25 15:20:00,118.24,118.45,118.19,118.45,11815.0,108.4818,108.6744,108.4359,108.6744,11815.0
2022-05-25 15:25:00,118.38,118.47,118.31,118.4,6867.0,108.6102,108.6928,108.546,108.6285,6867.0
2022-05-25 15:30:00,118.43,118.59,118.32,118.39,15720.0,108.6561,108.8029,108.5552,108.6194,15720.0
2022-05-25 15:35:00,118.37,118.37,118.03,118.06,20131.0,108.601,108.601,108.2891,108.3166,20131.0
2022-05-25 15:40:00,118.08,118.28,117.95,118.24,12990.0,108.335,108.5185,108.2157,108.4818,12990.0
2022-05-25 15:45:00,118.22,118.23,118.03,118.11,14290.0,108.4634,108.4726,108.2891,108.3625,14290.0
2022-05-25 15:50:00,118.1,118.1,117.66,117.9,25543.0,108.3533,108.3533,107.9496,108.1698,25543.0
2022-05-25 15:55:00,117.88,117.99,117.77,117.99,93089.0,108.1515,108.2524,108.0505,108.2524,93089.0
2022-05-26 09:30:00,118.69,119.0,118.2,118.91,34708.0,108.8946,109.179,108.4451,109.0965,34708.0
2022-05-26 09:35:00,118.78,119.32,118.78,119.32,3267.0,108.9772,109.4726,108.9772,109.4726,3267.0
2022-05-26 09:40:00,119.32,119.75,119.31,119.53,4775.0,109.4726,109.8671,109.4634,109.6653,4775.0
2022-05-26 09:45:00,119.57,119.89,119.46,119.65,5674.0,109.702,109.9956,109.6011,109.7754,5674.0
2022-05-26 09:50:00,119.66,119.84,119.59,119.74,4410.0,109.7846,109.9497,109.7203,109.858,4410.0
2022-05-26 09:55:00,119.72,119.87,119.68,119.78,3502.0,109.8396,109.9772,109.8029,109.8947,3502.0
2022-05-26 10:00:00,119.78,119.98,119.67,119.8,18213.0,109.8947,110.0782,109.7937,109.913,18213.0
2022-05-26 10:05:00,119.81,119.9,119.77,119.86,3881.0,109.9222,110.0048,109.8855,109.9681,3881.0
2022-05-26 10:10:00,119.8,119.87,119.75,119.8,3497.0,109.913,109.9772,109.8671,109.913,3497.0
2022-05-26 10:15:00,119.79,119.94,119.76,119.91,6252.0,109.9038,110.0415,109.8763,110.0139,6252.0
2022-05-26 10:20:00,119.94,119.99,119.72,119.99,9178.0,110.0415,110.0873,109.8396,110.0873,9178.0
2022-05-26 10:25:00,120.03,120.07,119.92,120.01,18426.0,110.124,110.1607,110.0231,110.1057,18426.0
2022-05-26 10:30:00,120.04,120.04,119.73,119.98,12329.0,110.1332,110.1332,109.8488,110.0782,12329.0
2022-05-26 10:35:00,119.98,119.98,119.77,119.82,8944.0,110.0782,110.0782,109.8855,109.9314,8944.0
2022-05-26 10:40:00,119.89,119.89,119.56,119.56,3934.0,109.9956,109.9956,109.6928,109.6928,3934.0
2022-05-26 10:45:00,119.58,119.64,119.41,119.42,2885.0,109.7112,109.7662,109.5552,109.5644,2885.0
2022-05-26 10:50:00,119.43,119.45,119.36,119.4,3118.0,109.5735,109.5919,109.5093,109.546,3118.0
2022-05-26 10:55:00,119.36,119.49,119.32,119.48,5153.0,109.5093,109.6286,109.4726,109.6194,5153.0
2022-05-26 11:00:00,119.41,119.44,119.32,119.4,2539.0,109.5552,109.5827,109.4726,109.546,2539.0
2022-05-26 11:05:00,119.46,119.47,119.4,119.45,1100.0,109.6011,109.6102,109.546,109.5919,1100.0
2022-05-26 11:10:00,119.48,119.64,119.45,119.64,4778.0,109.6194,109.7662,109.5919,109.7662,4778.0
2022-05-26 11:15:00,119.6,119.79,119.59,119.7,13912.0,109.7295,109.9038,109.7203,109.8213,13912.0
2022-05-26 11:20:00,119.67,119.67,119.31,119.31,10111.0,109.7937,109.7937,109.4634,109.4634,10111.0
2022-05-26 11:25:00,119.22,119.32,119.17,119.28,8277.0,109.3809,109.4726,109.335,109.4359,8277.0
2022-05-26 11:30:00,119.28,119.42,119.2,119.2,10265.0,109.4359,109.5644,109.3625,109.3625,10265.0
2022-05-26 11:35:00,119.2,119.37,119.14,119.34,7321.0,109.3625,109.5185,109.3075,109.491,7321.0
2022-05-26 11:40:00,119.34,119.48,119.34,119.48,3100.0,109.491,109.6194,109.491,109.6194,3100.0
2022-05-26 11:45:00,119.5,119.57,119.47,119.56,36200.0,109.6378,109.702,109.6102,109.6928,36200.0
2022-05-26 11:50:00,119.54,119.89,119.54,119.89,7742.0,109.6745,109.9956,109.6745,109.9956,7742.0
2022-05-26 11:55:00,119.88,120.06,119.88,120.0,10884.0,109.9864,110.1516,109.9864,110.0965,10884.0
2022-05-26 12:00:00,119.98,120.23,119.98,120.22,3955.0,110.0782,110.3075,110.0782,110.2983,3955.0
2022-05-26 12:05:00,120.21,120.21,120.13,120.16,3427.0,110.2892,110.2892,110.2158,110.2433,3427.0
2022-05-26 12:10:00,120.22,120.38,120.21,120.33,3892.0,110.2983,110.4451,110.2892,110.3993,3892.0
2022-05-26 12:15:00,120.3,120.32,120.15,120.18,3345.0,110.3717,110.3901,110.2341,110.2616,3345.0
2022-05-26 12:20:00,120.19,120.33,120.19,120.27,6823.0,110.2708,110.3993,110.2708,110.3442,6823.0
2022-05-26 12:25:00,120.31,120.53,120.31,120.46,6653.0,110.3809,110.5828,110.3809,110.5185,6653.0
2022-05-26 12:30:00,120.5,120.62,120.5,120.59,5367.0,110.5552,110.6653,110.5552,110.6378,5367.0
2022-05-26 12:35:00,120.53,120.63,120.5,120.62,5547.0,110.5828,110.6745,110.5552,110.6653,5547.0
2022-05-26 12:40:00,120.62,120.68,120.56,120.66,7358.0,110.6653,110.7204,110.6103,110.702,7358.0
2022-05-26 12:45:00,120.65,120.78,120.61,120.74,7715.0,110.6929,110.8121,110.6562,110.7754,7715.0
2022-05-26 12:50:00,120.76,120.84,120.75,120.79,2712.0,110.7938,110.8672,110.7846,110.8213,2712.0
2022-05-26 12:55:00,120.82,120.99,120.82,120.93,6981.0,110.8488,111.0048,110.8488,110.9498,6981.0
2022-05-26 13:00:00,120.94,121.09,120.85,121.04,7271.0,110.9589,111.0965,110.8764,111.0507,7271.0
2022-05-26 13:05:00,121.04,121.17,121.02,121.15,3085.0,111.0507,111.1699,111.0323,111.1516,3085.0
2022-05-26 13:10:00,121.2,121.24,121.11,121.15,2400.0,111.1975,111.2342,111.1149,111.1516,2400.0
2022-05-26 13:15:00,121.18,121.24,121.18,121.23,3606.0,111.1791,111.2342,111.1791,111.225,3606.0
2022-05-26 13:20:00,121.22,121.23,121.08,121.08,2807.0,111.2158,111.225,111.0874,111.0874,2807.0
2022-05-26 13:25:00,121.07,121.25,121.07,121.14,5691.0,111.0782,111.2433,111.0782,111.1424,5691.0
2022-05-26 13:30:00,121.12,121.2,121.1,121.16,2842.0,111.1241,111.1975,111.1057,111.1608,2842.0
2022-05-26 13:35:00,121.19,121.2,121.08,121.09,6450.0,111.1883,111.1975,111.0874,111.0965,6450.0
2022-05-26 13:40:00,121.09,121.15,121.01,121.05,4100.0,111.0965,111.1516,111.0231,111.0598,4100.0
2022-05-26 13:45:00,121.06,121.18,121.05,121.18,3864.0,111.069,111.1791,111.0598,111.1791,3864.0
2022-05-26 13:50:00,121.13,121.15,121.05,121.07,4811.0,111.1332,111.1516,111.0598,111.0782,4811.0
2022-05-26 13:55:00,121.08,121.18,121.0,121.1,5743.0,111.0874,111.1791,111.014,111.1057,5743.0
2022-05-26 14:00:00,121.13,121.19,121.07,121.16,5681.0,111.1332,111.1883,111.0782,111.1608,5681.0
2022-05-26 14:05:00,121.13,121.26,121.12,121.25,5491.0,111.1332,111.2525,111.1241,111.2433,5491.0
2022-05-26 14:10:00,121.29,121.32,121.23,121.29,2800.0,111.28,111.3076,111.225,111.28,2800.0
2022-05-26 14:15:00,121.29,121.35,121.28,121.28,2660.0,111.28,111.3351,111.2709,111.2709,2660.0
2022-05-26 14:20:00,121.31,121.45,121.29,121.45,3632.0,111.2984,111.4268,111.28,111.4268,3632.0
2022-05-26 14:25:00,121.37,121.4,121.27,121.28,4152.0,111.3534,111.381,111.2617,111.2709,4152.0
2022-05-26 14:30:00,121.32,121.32,121.26,121.27,2428.0,111.3076,111.3076,111.2525,111.2617,2428.0
2022-05-26 14:35:00,121.25,121.32,121.18,121.23,3642.0,111.2433,111.3076,111.1791,111.225,3642.0
2022-05-26 14:40:00,121.2,121.37,121.17,121.32,2901.0,111.1975,111.3534,111.1699,111.3076,2901.0
2022-05-26 14:45:00,121.36,121.43,121.32,121.35,2501.0,111.3443,111.4085,111.3076,111.3351,2501.0
2022-05-26 14:50:00,121.39,121.39,121.27,121.29,4516.0,111.3718,111.3718,111.2617,111.28,4516.0
2022-05-26 14:55:00,121.26,121.39,121.26,121.34,2109.0,111.2525,111.3718,111.2525,111.3259,2109.0
2022-05-26 15:00:00,121.31,121.37,121.14,121.2,3734.0,111.2984,111.3534,111.1424,111.1975,3734.0
2022-05-26 15:05:00,121.21,121.4,121.2,121.34,2925.0,111.2066,111.381,111.1975,111.3259,2925.0
2022-05-26 15:10:00,121.37,121.37,121.23,121.28,5876.0,111.3534,111.3534,111.225,111.2709,5876.0
2022-05-26 15:15:00,121.29,121.32,120.98,121.07,9739.0,111.28,111.3076,110.9956,111.0782,9739.0
2022-05-26 15:20:00,121.12,121.12,120.9,120.97,5839.0,111.1241,111.1241,110.9222,110.9864,5839.0
2022-05-26 15:25:00,120.95,121.13,120.91,121.1,8290.0,110.9681,111.1332,110.9314,111.1057,8290.0
2022-05-26 15:30:00,121.05,121.21,121.03,121.17,14272.0,111.0598,111.2066,111.0415,111.1699,14272.0
2022-05-26 15:35:00,121.18,121.25,121.09,121.17,11551.0,111.1791,111.2433,111.0965,111.1699,11551.0
2022-05-26 15:40:00,121.13,121.49,121.13,121.49,11043.0,111.1332,111.4635,111.1332,111.4635,11043.0
2022-05-26 15:45:00,121.49,121.63,121.46,121.63,18598.0,111.4635,111.592,111.436,111.592,18598.0
2022-05-26 15:50:00,121.68,121.94,121.19,121.19,38722.0,111.6379,111.8764,111.1883,111.1883,38722.0
2022-05-26 15:55:00,121.23,121.29,121.1,121.19,118558.0,111.225,111.28,111.1057,111.1883,118558.0
2022-05-27 09:30:00,122.47,122.77,122.23,122.66,28061.0,112.3627,112.6379,112.1425,112.537,28061.0
2022-05-27 09:35:00,122.71,122.78,122.15,122.6,5471.0,112.5828,112.6471,112.0691,112.4819,5471.0
2022-05-27 09:40:00,122.59,122.72,122.34,122.61,11336.0,112.4728,112.592,112.2434,112.4911,11336.0
2022-05-27 09:45:00,122.66,122.84,122.45,122.45,10952.0,112.537,112.7021,112.3443,112.3443,10952.0
2022-05-27 09:50:00,122.49,122.9,122.4,122.73,7194.0,112.381,112.7572,112.2984,112.6012,7194.0
2022-05-27 09:55:00,122.86,122.87,122.51,122.51,4684.0,112.7205,112.7296,112.3994,112.3994,4684.0
2022-05-27 10:00:00,122.64,122.93,122.61,122.93,14712.0,112.5186,112.7847,112.4911,112.7847,14712.0
2022-05-27 10:05:00,122.9,122.9,122.63,122.83,6704.0,112.7572,112.7572,112.5095,112.6929,6704.0
2022-05-27 10:10:00,122.78,123.19,122.64,123.06,10510.0,112.6471,113.0232,112.5186,112.904,10510.0
2022-05-27 10:15:00,123.06,123.18,122.87,122.95,5140.0,112.904,113.0141,112.7296,112.803,5140.0
2022-05-27 10:20:00,123.04,123.25,122.99,123.19,5223.0,112.8856,113.0783,112.8397,113.0232,5223.0
2022-05-27 10:25:00,123.17,123.17,123.0,123.05,6199.0,113.0049,113.0049,112.8489,112.8948,6199.0
2022-05-27 10:30:00,123.1,123.19,123.01,123.02,5209.0,112.9407,113.0232,112.8581,112.8673,5209.0
2022-05-27 10:35:00,123.02,123.05,122.91,122.98,6279.0,112.8673,112.8948,112.7663,112.8306,6279.0
2022-05-27 10:40:00,122.96,122.96,122.77,122.78,8921.0,112.8122,112.8122,112.6379,112.6471,8921.0
2022-05-27 10:45:00,122.82,122.84,122.69,122.81,7791.0,112.6838,112.7021,112.5645,112.6746,7791.0
2022-05-27 10:50:00,122.89,122.93,122.73,122.88,4105.0,112.748,112.7847,112.6012,112.7388,4105.0
2022-05-27 10:55:00,122.84,122.86,122.72,122.77,5736.0,112.7021,112.7205,112.592,112.6379,5736.0
2022-05-27 11:00:00,122.79,122.91,122.72,122.82,3953.0,112.6562,112.7663,112.592,112.6838,3953.0
2022-05-27 11:05:00,122.81,123.1,122.79,123.1,4195.0,112.6746,112.9407,112.6562,112.9407,4195.0
2022-05-27 11:10:00,123.09,123.11,122.99,123.04,3300.0,112.9315,112.9498,112.8397,112.8856,3300.0
2022-05-27 11:15:00,123.05,123.07,122.96,123.04,4336.0,112.8948,112.9131,112.8122,112.8856,4336.0
2022-05-27 11:20:00,123.0,123.11,122.99,123.09,4848.0,112.8489,112.9498,112.8397,112.9315,4848.0
2022-05-27 11:25:00,123.12,123.14,122.97,123.03,5327.0,112.959,112.9774,112.8214,112.8764,5327.0
2022-05-27 11:30:00,122.96,123.01,122.89,122.91,6541.0,112.8122,112.8581,112.748,112.7663,6541.0
2022-05-27 11:35:00,122.87,123.0,122.84,122.95,6385.0,112.7296,112.8489,112.7021,112.803,6385.0
2022-05-27 11:40:00,122.92,123.17,122.92,123.14,2915.0,112.7755,113.0049,112.7755,112.9774,2915.0
2022-05-27 11:45:00,123.14,123.2,123.1,123.1,6472.0,112.9774,113.0324,112.9407,112.9407,6472.0
2022-05-27 11:50:00,123.06,123.06,122.92,122.92,2808.0,112.904,112.904,112.7755,112.7755,2808.0
2022-05-27 11:55:00,122.93,122.98,122.92,122.93,4293.0,112.7847,112.8306,112.7755,112.7847,4293.0
2022-05-27 12:00:00,122.93,123.09,122.93,123.07,6757.0,112.7847,112.9315,112.7847,112.9131,6757.0
2022-05-27 12:05:00,123.04,123.07,122.91,123.01,8721.0,112.8856,112.9131,112.7663,112.8581,8721.0
2022-05-27 12:10:00,123.06,123.1,123.04,123.08,3124.0,112.904,112.9407,112.8856,112.9223,3124.0
2022-05-27 12:15:00,123.08,123.09,123.0,123.08,5718.0,112.9223,112.9315,112.8489,112.9223,5718.0
2022-05-27 12:20:00,123.02,123.02,122.84,122.85,2118.0,112.8673,112.8673,112.7021,112.7113,2118.0
2022-05-27 12:25:00,122.81,122.88,122.79,122.84,4800.0,112.6746,112.7388,112.6562,112.7021,4800.0
2022-05-27 12:30:00,122.81,122.86,122.76,122.76,3115.0,112.6746,112.7205,112.6287,112.6287,3115.0
2022-05-27 12:35:00,122.73,122.8,122.69,122.78,3952.0,112.6012,112.6654,112.5645,112.6471,3952.0
2022-05-27 12:40:00,122.74,122.84,122.68,122.75,8385.0,112.6104,112.7021,112.5553,112.6195,8385.0
2022-05-27 12:45:00,122.73,122.78,122.67,122.67,1725.0,112.6012,112.6471,112.5461,112.5461,1725.0
2022-05-27 12:50:00,122.65,122.81,122.63,122.81,8851.0,112.5278,112.6746,112.5095,112.6746,8851.0
2022-05-27 12:55:00,122.84,122.87,122.75,122.75,3012.0,112.7021,112.7296,112.6195,112.6195,3012.0
2022-05-27 13:00:00,122.75,122.83,122.74,122.8,4388.0,112.6195,112.6929,112.6104,112.6654,4388.0
2022-05-27 13:05:00,122.82,122.98,122.79,122.97,13938.0,112.6838,112.8306,112.6562,112.8214,13938.0
2022-05-27 13:10:00,123.01,123.35,122.95,123.35,20692.0,112.8581,113.17,112.803,113.17,20692.0
2022-05-27 13:15:00,123.34,123.47,123.34,123.44,13622.0,113.1609,113.2801,113.1609,113.2526,13622.0
2022-05-27 13:20:00,123.44,123.6,123.41,123.53,20727.0,113.2526,113.3994,113.2251,113.3352,20727.0
2022-05-27 13:25:00,123.55,123.55,123.12,123.3,8136.0,113.3535,113.3535,112.959,113.1242,8136.0
2022-05-27 13:30:00,123.32,123.4,123.29,123.3,4390.0,113.1425,113.2159,113.115,113.1242,4390.0
2022-05-27 13:35:00,123.33,123.46,123.22,123.23,5271.0,113.1517,113.271,113.0508,113.0599,5271.0
2022-05-27 13:40:00,123.21,123.29,123.12,123.29,4418.0,113.0416,113.115,112.959,113.115,4418.0
2022-05-27 13:45:00,123.3,123.34,123.19,123.29,9117.0,113.1242,113.1609,113.0232,113.115,9117.0
2022-05-27 13:50:00,123.3,123.38,123.15,123.19,8502.0,113.1242,113.1976,112.9865,113.0232,8502.0
2022-05-27 13:55:00,123.18,123.28,123.14,123.28,6017.0,113.0141,113.1058,112.9774,113.1058,6017.0
2022-05-27 14:00:00,123.29,123.29,123.09,123.16,5622.0,113.115,113.115,112.9315,112.9957,5622.0
2022-05-27 14:05:00,123.13,123.17,123.01,123.14,5239.0,112.9682,113.0049,112.8581,112.9774,5239.0
2022-05-27 14:10:00,123.18,123.19,123.12,123.14,7631.0,113.0141,113.0232,112.959,112.9774,7631.0
2022-05-27 14:15:00,123.14,123.27,123.13,123.27,3668.0,112.9774,113.0966,112.9682,113.0966,3668.0
2022-05-27 14:20:00,123.25,123.29,123.11,123.27,11016.0,113.0783,113.115,112.9498,113.0966,11016.0
2022-05-27 14:25:00,123.27,123.3,123.18,123.26,8013.0,113.0966,113.1242,113.0141,113.0875,8013.0
2022-05-27 14:30:00,123.31,123.46,123.31,123.37,4337.0,113.1333,113.271,113.1333,113.1884,4337.0
2022-05-27 14:35:00,123.35,123.45,123.29,123.37,8931.0,113.17,113.2618,113.115,113.1884,8931.0
2022-05-27 14:40:00,123.35,123.47,123.35,123.47,5329.0,113.17,113.2801,113.17,113.2801,5329.0
2022-05-27 14:45:00,123.43,123.44,123.38,123.43,8511.0,113.2434,113.2526,113.1976,113.2434,8511.0
2022-05-27 14:50:00,123.43,123.44,123.3,123.35,18144.0,113.2434,113.2526,113.1242,113.17,18144.0
2022-05-27 14:55:00,123.37,123.46,123.37,123.46,11640.0,113.1884,113.271,113.1884,113.271,11640.0
2022-05-27 15:00:00,123.46,123.64,123.45,123.62,8425.0,113.271,113.4361,113.2618,113.4177,8425.0
2022-05-27 15:05:00,123.63,123.75,123.63,123.73,8104.0,113.4269,113.537,113.4269,113.5187,8104.0
2022-05-27 15:10:00,123.72,123.72,123.55,123.55,9529.0,113.5095,113.5095,113.3535,113.3535,9529.0
2022-05-27 15:15:00,123.58,123.62,123.51,123.59,11777.0,113.381,113.4177,113.3168,113.3902,11777.0
2022-05-27 15:20:00,123.64,123.69,123.57,123.66,6379.0,113.4361,113.482,113.3719,113.4544,6379.0
2022-05-27 15:25:00,123.68,123.71,123.64,123.65,7602.0,113.4728,113.5003,113.4361,113.4453,7602.0
2022-05-27 15:30:00,123.65,123.68,123.49,123.5,22439.0,113.4453,113.4728,113.2985,113.3077,22439.0
2022-05-27 15:35:00,123.51,123.52,123.46,123.5,14546.0,113.3168,113.326,113.271,113.3077,14546.0
2022-05-27 15:40:00,123.49,123.7,123.46,123.7,20476.0,113.2985,113.4911,113.271,113.4911,20476.0
2022-05-27 15:45:00,123.71,123.71,123.48,123.64,18790.0,113.5003,113.5003,113.2893,113.4361,18790.0
2022-05-27 15:50:00,123.74,123.91,123.64,123.82,51717.0,113.5278,113.6838,113.4361,113.6012,51717.0
2022-05-27 15:55:00,123.82,124.1,123.81,124.08,133159.0,113.6012,113.8581,113.5921,113.8398,133159.0
2022-05-31 09:30:00,123.62,123.86,122.61,122.81,41757.0,113.4177,113.6379,112.4911,112.6746,41757.0
2022-05-31 09:35:00,122.76,123.08,122.52,122.52,5990.0,112.6287,112.9223,112.4085,112.4085,5990.0
2022-05-31 09:40:00,122.5,122.54,122.16,122.47,7569.0,112.3902,112.4269,112.0782,112.3627,7569.0
2022-05-31 09:45:00,122.48,122.62,122.29,122.34,7835.0,112.3718,112.5003,112.1975,112.2434,7835.0
2022-05-31 09:50:00,122.33,122.69,122.33,122.57,3549.0,112.2342,112.5645,112.2342,112.4544,3549.0
2022-05-31 09:55:00,122.55,122.81,122.55,122.6,4559.0,112.4361,112.6746,112.4361,112.4819,4559.0
2022-05-31 10:00:00,122.64,122.71,122.42,122.45,8694.0,112.5186,112.5828,112.3168,112.3443,8694.0
2022-05-31 10:05:00,122.45,122.66,122.38,122.38,3308.0,112.3443,112.537,112.2801,112.2801,3308.0
2022-05-31 10:10:00,122.39,122.65,122.31,122.65,5598.0,112.2893,112.5278,112.2159,112.5278,5598.0
2022-05-31 10:15:00,122.76,122.76,122.53,122.62,4580.0,112.6287,112.6287,112.4177,112.5003,4580.0
2022-05-31 10:20:00,122.61,123.2,122.61,122.68,30106.0,112.4911,113.0324,112.4911,112.5553,30106.0
2022-05-31 10:25:00,122.67,122.68,122.47,122.52,5136.0,112.5461,112.5553,112.3627,112.4085,5136.0
2022-05-31 10:30:00,122.6,122.71,122.55,122.61,5397.0,112.4819,112.5828,112.4361,112.4911,5397.0
2022-05-31 10:35:00,122.63,122.64,122.44,122.46,4891.0,112.5095,112.5186,112.3351,112.3535,4891.0
2022-05-31 10:40:00,122.42,122.56,122.35,122.42,2741.0,112.3168,112.4452,112.2526,112.3168,2741.0
2022-05-31 10:45:00,122.43,122.57,122.23,122.25,7795.0,112.326,112.4544,112.1425,112.1608,7795.0
2022-05-31 10:50:00,122.3,122.52,122.26,122.48,3051.0,112.2067,112.4085,112.17,112.3718,3051.0
2022-05-31 10:55:00,122.53,122.69,122.43,122.61,4935.0,112.4177,112.5645,112.326,112.4911,4935.0
2022-05-31 11:00:00,122.6,122.68,122.48,122.59,3419.0,112.4819,112.5553,112.3718,112.4728,3419.0
2022-05-31 11:05:00,122.56,122.58,122.25,122.32,4500.0,112.4452,112.4636,112.1608,112.225,4500.0
2022-05-31 11:10:00,122.29,122.29,122.14,122.14,5893.0,112.1975,112.1975,112.0599,112.0599,5893.0
2022-05-31 11:15:00,122.16,122.28,122.15,122.24,6903.0,112.0782,112.1883,112.0691,112.1516,6903.0
2022-05-31 11:20:00,122.21,122.4,122.21,122.3,3485.0,112.1241,112.2984,112.1241,112.2067,3485.0
2022-05-31 11:25:00,122.3,122.65,122.26,122.59,8763.0,112.2067,112.5278,112.17,112.4728,8763.0
2022-05-31 11:30:00,122.53,123.07,122.53,122.96,9883.0,112.4177,112.9131,112.4177,112.8122,9883.0
2022-05-31 11:35:00,122.93,123.21,122.89,123.21,4559.0,112.7847,113.0416,112.748,113.0416,4559.0
2022-05-31 11:40:00,123.21,123.34,123.13,123.31,4080.0,113.0416,113.1609,112.9682,113.1333,4080.0
2022-05-31 11:45:00,123.33,123.52,123.33,123.51,4001.0,113.1517,113.326,113.1517,113.3168,4001.0
2022-05-31 11:50:00,123.48,123.56,123.42,123.49,3782.0,113.2893,113.3627,113.2343,113.2985,3782.0
2022-05-31 11:55:00,123.5,123.75,123.49,123.71,12368.0,113.3077,113.537,113.2985,113.5003,12368.0
2022-05-31 12:00:00,123.75,123.85,123.72,123.79,5703.0,113.537,113.6288,113.5095,113.5737,5703.0
2022-05-31 12:05:00,123.78,123.78,123.65,123.66,2024.0,113.5645,113.5645,113.4453,113.4544,2024.0
2022-05-31 12:10:00,123.57,123.62,123.45,123.45,3136.0,113.3719,113.4177,113.2618,113.2618,3136.0
2022-05-31 12:15:00,123.34,123.34,123.15,123.22,2607.0,113.1609,113.1609,112.9865,113.0508,2607.0
2022-05-31 12:20:00,123.25,123.26,123.1,123.12,1945.0,113.0783,113.0875,112.9407,112.959,1945.0
2022-05-31 12:25:00,123.08,123.24,123.06,123.2,3576.0,112.9223,113.0691,112.904,113.0324,3576.0
2022-05-31 12:30:00,123.19,123.41,123.19,123.32,2764.0,113.0232,113.2251,113.0232,113.1425,2764.0
2022-05-31 12:35:00,123.36,123.6,123.35,123.6,2200.0,113.1792,113.3994,113.17,113.3994,2200.0
2022-05-31 12:40:00,123.63,123.72,123.58,123.62,2325.0,113.4269,113.5095,113.381,113.4177,2325.0
2022-05-31 12:45:00,123.71,123.88,123.59,123.88,8856.0,113.5003,113.6563,113.3902,113.6563,8856.0
2022-05-31 12:50:00,123.9,124.1,123.89,124.09,10914.0,113.6746,113.8581,113.6655,113.849,10914.0
2022-05-31 12:55:00,124.09,124.1,123.96,124.1,10669.0,113.849,113.8581,113.7297,113.8581,10669.0
2022-05-31 13:00:00,124.06,124.15,123.88,123.9,5336.0,113.8214,113.904,113.6563,113.6746,5336.0
2022-05-31 13:05:00,123.89,124.17,123.88,124.17,3476.0,113.6655,113.9224,113.6563,113.9224,3476.0
2022-05-31 13:10:00,124.14,124.14,124.0,124.03,2550.0,113.8948,113.8948,113.7664,113.7939,2550.0
2022-05-31 13:15:00,124.03,124.04,123.72,123.72,3475.0,113.7939,113.8031,113.5095,113.5095,3475.0
2022-05-31 13:20:00,123.75,123.76,123.62,123.67,4198.0,113.537,113.5462,113.4177,113.4636,4198.0
2022-05-31 13:25:00,123.65,123.75,123.54,123.66,2381.0,113.4453,113.537,113.3443,113.4544,2381.0
2022-05-31 13:30:00,123.69,123.95,123.64,123.95,3523.0,113.482,113.7205,113.4361,113.7205,3523.0
2022-05-31 13:35:00,123.94,123.98,123.82,123.82,1220.0,113.7113,113.748,113.6012,113.6012,1220.0
2022-05-31 13:40:00,123.82,123.95,123.79,123.95,3384.0,113.6012,113.7205,113.5737,113.7205,3384.0
2022-05-31 13:45:00,123.94,123.98,123.87,123.92,1900.0,113.7113,113.748,113.6471,113.693,1900.0
2022-05-31 13:50:00,123.89,124.2,123.85,124.15,2566.0,113.6655,113.9499,113.6288,113.904,2566.0
2022-05-31 13:55:00,124.19,124.38,124.17,124.38,1200.0,113.9407,114.115,113.9224,114.115,1200.0
2022-05-31 14:00:00,124.4,124.43,124.28,124.28,2300.0,114.1334,114.1609,114.0233,114.0233,2300.0
2022-05-31 14:05:00,124.27,124.37,124.21,124.36,1635.0,114.0141,114.1059,113.9591,114.0967,1635.0
2022-05-31 14:10:00,124.34,124.35,124.24,124.29,3145.0,114.0783,114.0875,113.9866,114.0325,3145.0
2022-05-31 14:15:00,124.28,124.43,124.28,124.42,4124.0,114.0233,114.1609,114.0233,114.1517,4124.0
2022-05-31 14:20:00,124.49,124.49,124.17,124.3,6001.0,114.2159,114.2159,113.9224,114.0416,6001.0
2022-05-31 14:25:00,124.29,124.33,124.2,124.33,4162.0,114.0325,114.0692,113.9499,114.0692,4162.0
2022-05-31 14:30:00,124.35,124.43,124.28,124.38,2300.0,114.0875,114.1609,114.0233,114.115,2300.0
2022-05-31 14:35:00,124.34,124.39,124.28,124.38,3591.0,114.0783,114.1242,114.0233,114.115,3591.0
2022-05-31 14:40:00,124.35,124.36,124.14,124.19,2168.0,114.0875,114.0967,113.8948,113.9407,2168.0
2022-05-31 14:45:00,124.09,124.09,123.77,123.82,3138.0,113.849,113.849,113.5554,113.6012,3138.0
2022-05-31 14:50:00,123.84,123.94,123.67,123.67,5066.0,113.6196,113.7113,113.4636,113.4636,5066.0
2022-05-31 14:55:00,123.64,123.78,123.64,123.72,6807.0,113.4361,113.5645,113.4361,113.5095,6807.0
2022-05-31 15:00:00,123.67,123.71,123.45,123.66,4326.0,113.4636,113.5003,113.2618,113.4544,4326.0
2022-05-31 15:05:00,123.69,123.86,123.55,123.86,5392.0,113.482,113.6379,113.3535,113.6379,5392.0
2022-05-31 15:10:00,123.93,124.11,123.78,124.08,6549.0,113.7022,113.8673,113.5645,113.8398,6549.0
2022-05-31 15:15:00,124.08,124.38,124.08,124.2,23936.0,113.8398,114.115,113.8398,113.9499,23936.0
2022-05-31 15:20:00,124.23,124.52,124.22,124.48,8127.0,113.9774,114.2435,113.9682,114.2068,8127.0
2022-05-31 15:25:00,124.5,124.63,124.43,124.61,7745.0,114.2251,114.3444,114.1609,114.326,7745.0
2022-05-31 15:30:00,124.64,124.75,124.64,124.71,14553.0,114.3536,114.4545,114.3536,114.4178,14553.0
2022-05-31 15:35:00,124.68,124.72,124.57,124.64,19792.0,114.3903,114.427,114.2893,114.3536,19792.0
2022-05-31 15:40:00,124.66,124.69,124.37,124.37,13069.0,114.3719,114.3994,114.1059,114.1059,13069.0
2022-05-31 15:45:00,124.32,124.39,124.22,124.28,20164.0,114.06,114.1242,113.9682,114.0233,20164.0
2022-05-31 15:50:00,124.24,124.54,123.81,124.12,61457.0,113.9866,114.2618,113.5921,113.8765,61457.0
2022-05-31 15:55:00,124.17,124.21,123.66,123.82,96923.0,113.9224,113.9591,113.4544,113.6012,96923.0
2022-06-01 09:30:00,124.2,124.82,123.69,123.69,31450.0,113.9499,114.5187,113.482,113.482,31450.0
2022-06-01 09:35:00,123.8,124.04,123.66,123.66,6939.0,113.5829,113.8031,113.4544,113.4544,6939.0
2022-06-01 09:40:00,123.32,123.73,123.32,123.61,5353.0,113.1425,113.5187,113.1425,113.4086,5353.0
2022-06-01 09:45:00,123.52,123.6,123.22,123.23,3472.0,113.326,113.3994,113.0508,113.0599,3472.0
2022-06-01 09:50:00,123.23,123.59,123.15,123.59,8338.0,113.0599,113.3902,112.9865,113.3902,8338.0
2022-06-01 09:55:00,123.59,123.76,123.57,123.69,16598.0,113.3902,113.5462,113.3719,113.482,16598.0
2022-06-01 10:00:00,123.76,123.8,123.03,123.12,9185.0,113.5462,113.5829,112.8764,112.959,9185.0
2022-06-01 10:05:00,123.0,123.02,122.53,122.59,6623.0,112.8489,112.8673,112.4177,112.4728,6623.0
2022-06-01 10:10:00,122.59,122.79,122.28,122.36,7723.0,112.4728,112.6562,112.1883,112.2617,7723.0
2022-06-01 10:15:00,122.33,122.38,122.11,122.14,8461.0,112.2342,112.2801,112.0324,112.0599,8461.0
2022-06-01 10:20:00,122.16,122.37,122.09,122.35,4800.0,112.0782,112.2709,112.014,112.2526,4800.0
2022-06-01 10:25:00,122.37,122.41,122.17,122.17,7147.0,112.2709,112.3076,112.0874,112.0874,7147.0
2022-06-01 10:30:00,122.13,122.29,121.89,122.04,12246.0,112.0507,112.1975,111.8305,111.9681,12246.0
2022-06-01 10:35:00,122.02,122.18,121.75,122.12,4638.0,111.9498,112.0966,111.7021,112.0415,4638.0
2022-06-01 10:40:00,122.1,122.2,122.02,122.16,6959.0,112.0232,112.1149,111.9498,112.0782,6959.0
2022-06-01 10:45:00,122.16,122.17,121.96,122.01,7220.0,112.0782,112.0874,111.8947,111.9406,7220.0
2022-06-01 10:50:00,122.01,122.16,122.01,122.16,5893.0,111.9406,112.0782,111.9406,112.0782,5893.0
2022-06-01 10:55:00,122.11,122.36,122.08,122.34,7427.0,112.0324,112.2617,112.0048,112.2434,7427.0
2022-06-01 11:00:00,122.34,122.45,122.2,122.24,7964.0,112.2434,112.3443,112.1149,112.1516,7964.0
2022-06-01 11:05:00,122.26,122.33,122.14,122.14,6362.0,112.17,112.2342,112.0599,112.0599,6362.0
2022-06-01 11:10:00,122.16,122.32,122.12,122.21,7121.0,112.0782,112.225,112.0415,112.1241,7121.0
2022-06-01 11:15:00,122.1,122.28,122.06,122.24,10842.0,112.0232,112.1883,111.9865,112.1516,10842.0
2022-06-01 11:20:00,122.22,122.32,122.05,122.05,7197.0,112.1333,112.225,111.9773,111.9773,7197.0
2022-06-01 11:25:00,121.96,121.97,121.82,121.89,2678.0,111.8947,111.9039,111.7663,111.8305,2678.0
2022-06-01 11:30:00,121.92,122.05,121.92,122.0,6801.0,111.858,111.9773,111.858,111.9314,6801.0
2022-06-01 11:35:00,121.96,121.96,121.7,121.79,5136.0,111.8947,111.8947,111.6562,111.7388,5136.0
2022-06-01 11:40:00,121.76,121.77,121.6,121.6,5864.0,111.7113,111.7204,111.5645,111.5645,5864.0
2022-06-01 11:45:00,121.59,121.69,121.57,121.6,28532.0,111.5553,111.647,111.5369,111.5645,28532.0
2022-06-01 11:50:00,121.57,121.74,121.55,121.73,3279.0,111.5369,111.6929,111.5186,111.6837,3279.0
2022-06-01 11:55:00,121.77,121.87,121.72,121.77,2786.0,111.7204,111.8122,111.6746,111.7204,2786.0
2022-06-01 12:00:00,121.8,121.8,121.58,121.67,4864.0,111.748,111.748,111.5461,111.6287,4864.0
2022-06-01 12:05:00,121.69,121.84,121.69,121.79,5889.0,111.647,111.7846,111.647,111.7388,5889.0
2022-06-01 12:10:00,121.71,121.86,121.62,121.86,7091.0,111.6654,111.803,111.5828,111.803,7091.0
2022-06-01 12:15:00,121.93,122.01,121.87,121.89,9257.0,111.8672,111.9406,111.8122,111.8305,9257.0
2022-06-01 12:20:00,121.89,121.89,121.76,121.77,4758.0,111.8305,111.8305,111.7113,111.7204,4758.0
2022-06-01 12:25:00,121.75,121.76,121.59,121.59,6849.0,111.7021,111.7113,111.5553,111.5553,6849.0
2022-06-01 12:30:00,121.54,121.84,121.54,121.84,3636.0,111.5094,111.7846,111.5094,111.7846,3636.0
2022-06-01 12:35:00,121.81,121.88,121.67,121.76,4998.0,111.7571,111.8213,111.6287,111.7113,4998.0
2022-06-01 12:40:00,121.83,121.94,121.66,121.74,4148.0,111.7755,111.8764,111.6195,111.6929,4148.0
2022-06-01 12:45:00,121.71,121.71,121.53,121.62,3046.0,111.6654,111.6654,111.5002,111.5828,3046.0
2022-06-01 12:50:00,121.63,121.72,121.55,121.72,2842.0,111.592,111.6746,111.5186,111.6746,2842.0
2022-06-01 12:55:00,121.68,121.79,121.68,121.76,1741.0,111.6379,111.7388,111.6379,111.7113,1741.0
2022-06-01 13:00:00,121.77,121.91,121.77,121.82,3186.0,111.7204,111.8489,111.7204,111.7663,3186.0
2022-06-01 13:05:00,121.86,121.98,121.81,121.98,1411.0,111.803,111.9131,111.7571,111.9131,1411.0
2022-06-01 13:10:00,122.01,122.04,121.83,121.83,3097.0,111.9406,111.9681,111.7755,111.7755,3097.0
2022-06-01 13:15:00,121.86,122.01,121.84,121.93,4638.0,111.803,111.9406,111.7846,111.8672,4638.0
2022-06-01 13:20:00,121.98,122.04,121.9,121.96,4191.0,111.9131,111.9681,111.8397,111.8947,4191.0
2022-06-01 13:25:00,121.98,122.09,121.91,121.91,6441.0,111.9131,112.014,111.8489,111.8489,6441.0
2022-06-01 13:30:00,121.9,121.98,121.89,121.98,5014.0,111.8397,111.9131,111.8305,111.9131,5014.0
2022-06-01 13:35:00,121.97,122.14,121.94,122.05,2755.0,111.9039,112.0599,111.8764,111.9773,2755.0
2022-06-01 13:40:00,122.03,122.08,121.94,122.05,4019.0,111.959,112.0048,111.8764,111.9773,4019.0
2022-06-01 13:45:00,122.04,122.12,121.95,121.99,2663.0,111.9681,112.0415,111.8856,111.9223,2663.0
2022-06-01 13:50:00,121.95,122.02,121.78,121.83,5391.0,111.8856,111.9498,111.7296,111.7755,5391.0
2022-06-01 13:55:00,121.81,122.04,121.81,121.98,5759.0,111.7571,111.9681,111.7571,111.9131,5759.0
2022-06-01 14:00:00,121.97,122.11,121.92,122.1,5388.0,111.9039,112.0324,111.858,112.0232,5388.0
2022-06-01 14:05:00,122.06,122.16,121.97,122.07,5787.0,111.9865,112.0782,111.9039,111.9957,5787.0
2022-06-01 14:10:00,122.07,122.07,121.94,122.02,4754.0,111.9957,111.9957,111.8764,111.9498,4754.0
2022-06-01 14:15:00,122.0,122.07,121.92,122.01,4240.0,111.9314,111.9957,111.858,111.9406,4240.0
2022-06-01 14:20:00,122.04,122.56,122.01,122.52,3962.0,111.9681,112.4452,111.9406,112.4085,3962.0
2022-06-01 14:25:00,122.52,122.75,122.52,122.58,7781.0,112.4085,112.6195,112.4085,112.4636,7781.0
2022-06-01 14:30:00,122.59,122.69,122.54,122.64,4285.0,112.4728,112.5645,112.4269,112.5186,4285.0
2022-06-01 14:35:00,122.66,122.71,122.58,122.58,2347.0,112.537,112.5828,112.4636,112.4636,2347.0
2022-06-01 14:40:00,122.58,122.8,122.56,122.8,5416.0,112.4636,112.6654,112.4452,112.6654,5416.0
2022-06-01 14:45:00,122.82,122.82,122.51,122.63,5058.0,112.6838,112.6838,112.3994,112.5095,5058.0
2022-06-01 14:50:00,122.64,122.7,122.44,122.48,4271.0,112.5186,112.5737,112.3351,112.3718,4271.0
2022-06-01 14:55:00,122.51,122.58,122.42,122.48,4475.0,112.3994,112.4636,112.3168,112.3718,4475.0
2022-06-01 15:00:00,122.45,122.52,122.27,122.36,4546.0,112.3443,112.4085,112.1792,112.2617,4546.0
2022-06-01 15:05:00,122.38,122.58,122.38,122.53,4604.0,112.2801,112.4636,112.2801,112.4177,4604.0
2022-06-01 15:10:00,122.52,122.74,122.52,122.68,5151.0,112.4085,112.6104,112.4085,112.5553,5151.0
2022-06-01 15:15:00,122.65,122.85,122.64,122.71,4356.0,112.5278,112.7113,112.5186,112.5828,4356.0
2022-06-01 15:20:00,122.74,122.86,122.7,122.78,3430.0,112.6104,112.7205,112.5737,112.6471,3430.0
2022-06-01 15:25:00,122.75,122.75,122.61,122.63,6130.0,112.6195,112.6195,112.4911,112.5095,6130.0
2022-06-01 15:30:00,122.58,122.66,122.5,122.56,7063.0,112.4636,112.537,112.3902,112.4452,7063.0
2022-06-01 15:35:00,122.53,122.86,122.46,122.8,13150.0,112.4177,112.7205,112.3535,112.6654,13150.0
2022-06-01 15:40:00,122.86,123.01,122.81,122.92,21151.0,112.7205,112.8581,112.6746,112.7755,21151.0
2022-06-01 15:45:00,122.86,122.94,122.73,122.88,21151.0,112.7205,112.7939,112.6012,112.7388,21151.0
2022-06-01 15:50:00,122.89,122.92,122.59,122.65,41849.0,112.748,112.7755,112.4728,112.5278,41849.0
2022-06-01 15:55:00,122.65,122.74,122.16,122.25,111342.0,112.5278,112.6104,112.0782,112.1608,111342.0
2022-06-02 09:30:00,122.7,122.78,122.09,122.76,18291.0,112.5737,112.6471,112.014,112.6287,18291.0
2022-06-02 09:35:00,122.75,122.82,122.45,122.64,5026.0,112.6195,112.6838,112.3443,112.5186,5026.0
2022-06-02 09:40:00,122.67,123.36,122.65,123.07,8720.0,112.5461,113.1792,112.5278,112.9131,8720.0
2022-06-02 09:45:00,122.98,123.1,122.81,122.81,3998.0,112.8306,112.9407,112.6746,112.6746,3998.0
2022-06-02 09:50:00,122.94,123.22,122.81,123.13,6097.0,112.7939,113.0508,112.6746,112.9682,6097.0
2022-06-02 09:55:00,122.98,123.26,122.84,123.21,15007.0,112.8306,113.0875,112.7021,113.0416,15007.0
2022-06-02 10:00:00,123.18,123.5,123.07,123.07,8990.0,113.0141,113.3077,112.9131,112.9131,8990.0
2022-06-02 10:05:00,123.07,123.25,123.0,123.19,8558.0,112.9131,113.0783,112.8489,113.0232,8558.0
2022-06-02 10:10:00,123.26,123.68,123.18,123.55,5340.0,113.0875,113.4728,113.0141,113.3535,5340.0
2022-06-02 10:15:00,123.5,123.52,123.09,123.09,4574.0,113.3077,113.326,112.9315,112.9315,4574.0
2022-06-02 10:20:00,123.12,123.16,122.5,122.59,26476.0,112.959,112.9957,112.3902,112.4728,26476.0
2022-06-02 10:25:00,122.6,122.81,122.56,122.67,14832.0,112.4819,112.6746,112.4452,112.5461,14832.0
2022-06-02 10:30:00,122.72,122.89,122.52,122.72,9074.0,112.592,112.748,112.4085,112.592,9074.0
2022-06-02 10:35:00,122.71,122.83,122.57,122.69,7049.0,112.5828,112.6929,112.4544,112.5645,7049.0
2022-06-02 10:40:00,122.76,123.03,122.72,122.9,6005.0,112.6287,112.8764,112.592,112.7572,6005.0
2022-06-02 10:45:00,122.9,123.21,122.89,123.1,5117.0,112.7572,113.0416,112.748,112.9407,5117.0
2022-06-02 10:50:00,123.14,123.35,123.07,123.26,6556.0,112.9774,113.17,112.9131,113.0875,6556.0
2022-06-02 10:55:00,123.31,123.55,123.29,123.53,7216.0,113.1333,113.3535,113.115,113.3352,7216.0
2022-06-02 11:00:00,123.52,123.78,123.46,123.78,6345.0,113.326,113.5645,113.271,113.5645,6345.0
2022-06-02 11:05:00,123.74,123.82,123.59,123.61,7400.0,113.5278,113.6012,113.3902,113.4086,7400.0
2022-06-02 11:10:00,123.6,123.79,123.59,123.74,6763.0,113.3994,113.5737,113.3902,113.5278,6763.0
2022-06-02 11:15:00,123.7,123.72,123.51,123.56,10704.0,113.4911,113.5095,113.3168,113.3627,10704.0
2022-06-02 11:20:00,123.57,123.57,123.39,123.42,6721.0,113.3719,113.3719,113.2067,113.2343,6721.0
2022-06-02 11:25:00,123.4,123.55,123.32,123.47,12271.0,113.2159,113.3535,113.1425,113.2801,12271.0
2022-06-02 11:30:00,123.51,123.73,123.34,123.64,5621.0,113.3168,113.5187,113.1609,113.4361,5621.0
2022-06-02 11:35:00,123.5,123.59,123.5,123.54,7156.0,113.3077,113.3902,113.3077,113.3443,7156.0
2022-06-02 11:40:00,123.59,123.85,123.57,123.85,4320.0,113.3902,113.6288,113.3719,113.6288,4320.0
2022-06-02 11:45:00,123.87,124.06,123.76,124.06,4817.0,113.6471,113.8214,113.5462,113.8214,4817.0
2022-06-02 11:50:00,124.02,124.1,123.93,124.01,5239.0,113.7847,113.8581,113.7022,113.7756,5239.0
2022-06-02 11:55:00,124.04,124.17,123.91,123.91,4852.0,113.8031,113.9224,113.6838,113.6838,4852.0
2022-06-02 12:00:00,123.98,123.98,123.9,123.95,4114.0,113.748,113.748,113.6746,113.7205,4114.0
2022-06-02 12:05:00,123.95,124.0,123.92,123.96,4078.0,113.7205,113.7664,113.693,113.7297,4078.0
2022-06-02 12:10:00,123.99,124.12,123.98,124.09,6393.0,113.7572,113.8765,113.748,113.849,6393.0
2022-06-02 12:15:00,124.08,124.17,124.07,124.17,2256.0,113.8398,113.9224,113.8306,113.9224,2256.0
2022-06-02 12:20:00,124.19,124.35,124.16,124.34,10613.0,113.9407,114.0875,113.9132,114.0783,10613.0
2022-06-02 12:25:00,124.33,124.56,124.32,124.56,5300.0,114.0692,114.2802,114.06,114.2802,5300.0
2022-06-02 12:30:00,124.56,124.56,124.4,124.41,5416.0,114.2802,114.2802,114.1334,114.1425,5416.0
2022-06-02 12:35:00,124.4,124.65,124.4,124.65,11675.0,114.1334,114.3627,114.1334,114.3627,11675.0
2022-06-02 12:40:00,124.65,124.67,124.46,124.55,7736.0,114.3627,114.3811,114.1884,114.271,7736.0
2022-06-02 12:45:00,124.56,124.63,124.5,124.5,4875.0,114.2802,114.3444,114.2251,114.2251,4875.0
2022-06-02 12:50:00,124.5,124.68,124.5,124.66,5291.0,114.2251,114.3903,114.2251,114.3719,5291.0
2022-06-02 12:55:00,124.63,124.63,124.44,124.5,7356.0,114.3444,114.3444,114.1701,114.2251,7356.0
2022-06-02 13:00:00,124.48,124.61,124.41,124.57,5851.0,114.2068,114.326,114.1425,114.2893,5851.0
2022-06-02 13:05:00,124.57,124.76,124.55,124.74,6161.0,114.2893,114.4637,114.271,114.4453,6161.0
2022-06-02 13:10:00,124.68,124.83,124.67,124.73,7542.0,114.3903,114.5279,114.3811,114.4361,7542.0
2022-06-02 13:15:00,124.69,124.86,124.69,124.85,6915.0,114.3994,114.5554,114.3994,114.5462,6915.0
2022-06-02 13:20:00,124.85,124.85,124.59,124.66,14258.0,114.5462,114.5462,114.3077,114.3719,14258.0
2022-06-02 13:25:00,124.61,124.88,124.61,124.88,3451.0,114.326,114.5738,114.326,114.5738,3451.0
2022-06-02 13:30:00,124.92,124.97,124.84,124.97,7672.0,114.6105,114.6563,114.5371,114.6563,7672.0
2022-06-02 13:35:00,124.98,125.05,124.92,124.95,6740.0,114.6655,114.7297,114.6105,114.638,6740.0
2022-06-02 13:40:00,124.98,124.98,124.8,124.97,7991.0,114.6655,114.6655,114.5004,114.6563,7991.0
2022-06-02 13:45:00,125.01,125.04,124.84,125.04,5446.0,114.693,114.7206,114.5371,114.7206,5446.0
2022-06-02 13:50:00,125.07,125.07,124.94,124.95,5233.0,114.7481,114.7481,114.6288,114.638,5233.0
2022-06-02 13:55:00,124.9,125.16,124.84,125.1,6585.0,114.5921,114.8307,114.5371,114.7756,6585.0
2022-06-02 14:00:00,125.14,125.23,125.01,125.18,7067.0,114.8123,114.8949,114.693,114.849,7067.0
2022-06-02 14:05:00,125.18,125.41,125.17,125.39,7794.0,114.849,115.06,114.8398,115.0417,7794.0
2022-06-02 14:10:00,125.34,125.4,125.25,125.38,7767.0,114.9958,115.0508,114.9132,115.0325,7767.0
2022-06-02 14:15:00,125.38,125.47,125.32,125.45,8134.0,115.0325,115.1151,114.9774,115.0967,8134.0
2022-06-02 14:20:00,125.45,125.45,125.33,125.4,5964.0,115.0967,115.0967,114.9866,115.0508,5964.0
2022-06-02 14:25:00,125.37,125.43,125.23,125.32,6912.0,115.0233,115.0784,114.8949,114.9774,6912.0
2022-06-02 14:30:00,125.29,125.42,125.28,125.31,7834.0,114.9499,115.0692,114.9407,114.9683,7834.0
2022-06-02 14:35:00,125.31,125.56,125.29,125.55,7136.0,114.9683,115.1976,114.9499,115.1885,7136.0
2022-06-02 14:40:00,125.55,125.55,125.45,125.55,6652.0,115.1885,115.1885,115.0967,115.1885,6652.0
2022-06-02 14:45:00,125.53,125.62,125.44,125.44,4973.0,115.1701,115.2527,115.0875,115.0875,4973.0
2022-06-02 14:50:00,125.46,125.53,125.33,125.43,6048.0,115.1059,115.1701,114.9866,115.0784,6048.0
2022-06-02 14:55:00,125.41,125.45,125.3,125.37,4223.0,115.06,115.0967,114.9591,115.0233,4223.0
2022-06-02 15:00:00,125.3,125.5,125.29,125.49,4313.0,114.9591,115.1426,114.9499,115.1334,4313.0
2022-06-02 15:05:00,125.49,125.57,125.44,125.52,3814.0,115.1334,115.2068,115.0875,115.1609,3814.0
2022-06-02 15:10:00,125.48,125.61,125.43,125.54,6411.0,115.1242,115.2435,115.0784,115.1793,6411.0
2022-06-02 15:15:00,125.56,125.56,125.48,125.52,4596.0,115.1976,115.1976,115.1242,115.1609,4596.0
2022-06-02 15:20:00,125.5,125.52,125.42,125.48,5221.0,115.1426,115.1609,115.0692,115.1242,5221.0
2022-06-02 15:25:00,125.46,125.49,125.34,125.42,19488.0,115.1059,115.1334,114.9958,115.0692,19488.0
2022-06-02 15:30:00,125.4,125.49,125.38,125.45,10623.0,115.0508,115.1334,115.0325,115.0967,10623.0
2022-06-02 15:35:00,125.45,125.52,125.42,125.5,11070.0,115.0967,115.1609,115.0692,115.1426,11070.0
2022-06-02 15:40:00,125.52,125.72,125.51,125.72,12673.0,115.1609,115.3444,115.1518,115.3444,12673.0
2022-06-02 15:45:00,125.68,125.86,125.62,125.76,18440.0,115.3077,115.4729,115.2527,115.3811,18440.0
2022-06-02 15:50:00,125.79,126.07,125.76,125.93,25653.0,115.4087,115.6656,115.3811,115.5371,25653.0
2022-06-02 15:55:00,125.93,126.05,125.85,125.95,134157.0,115.5371,115.6472,115.4637,115.5555,134157.0
2022-06-03 09:30:00,125.31,125.43,124.89,125.4,21780.0,114.9683,115.0784,114.5829,115.0508,21780.0
2022-06-03 09:35:00,125.27,125.56,125.12,125.14,4078.0,114.9316,115.1976,114.794,114.8123,4078.0
2022-06-03 09:40:00,125.17,125.4,125.14,125.26,4134.0,114.8398,115.0508,114.8123,114.9224,4134.0
2022-06-03 09:45:00,125.17,125.17,124.81,124.93,2486.0,114.8398,114.8398,114.5095,114.6196,2486.0
2022-06-03 09:50:00,125.13,125.38,125.13,125.33,3749.0,114.8031,115.0325,114.8031,114.9866,3749.0
2022-06-03 09:55:00,125.24,125.6,125.24,125.51,4448.0,114.904,115.2343,114.904,115.1518,4448.0
2022-06-03 10:00:00,125.61,125.87,125.51,125.65,10632.0,115.2435,115.4821,115.1518,115.2802,10632.0
2022-06-03 10:05:00,125.37,125.64,125.37,125.64,8138.0,115.0233,115.271,115.0233,115.271,8138.0
2022-06-03 10:10:00,125.72,125.99,125.6,125.97,11298.0,115.3444,115.5922,115.2343,115.5738,11298.0
2022-06-03 10:15:00,125.98,126.16,125.95,126.1,6078.0,115.583,115.7481,115.5555,115.6931,6078.0
2022-06-03 10:20:00,126.04,126.14,125.93,126.03,6333.0,115.638,115.7298,115.5371,115.6289,6333.0
2022-06-03 10:25:00,126.04,126.14,125.91,125.91,2800.0,115.638,115.7298,115.5188,115.5188,2800.0
2022-06-03 10:30:00,125.73,125.87,125.72,125.79,1849.0,115.3536,115.4821,115.3444,115.4087,1849.0
2022-06-03 10:35:00,125.72,125.74,125.38,125.54,4074.0,115.3444,115.3628,115.0325,115.1793,4074.0
2022-06-03 10:40:00,125.54,125.71,125.47,125.71,5541.0,115.1793,115.3353,115.1151,115.3353,5541.0
2022-06-03 10:45:00,125.69,125.78,125.66,125.77,5791.0,115.3169,115.3995,115.2894,115.3903,5791.0
2022-06-03 10:50:00,125.68,125.95,125.68,125.88,6356.0,115.3077,115.5555,115.3077,115.4912,6356.0
2022-06-03 10:55:00,125.91,126.05,125.77,125.91,4787.0,115.5188,115.6472,115.3903,115.5188,4787.0
2022-06-03 11:00:00,125.87,125.88,125.62,125.66,3747.0,115.4821,115.4912,115.2527,115.2894,3747.0
2022-06-03 11:05:00,125.7,125.73,125.51,125.63,14557.0,115.3261,115.3536,115.1518,115.2619,14557.0
2022-06-03 11:10:00,125.6,125.65,125.58,125.62,4512.0,115.2343,115.2802,115.216,115.2527,4512.0
2022-06-03 11:15:00,125.59,125.63,125.49,125.57,5116.0,115.2252,115.2619,115.1334,115.2068,5116.0
2022-06-03 11:20:00,125.59,125.7,125.53,125.57,18085.0,115.2252,115.3261,115.1701,115.2068,18085.0
2022-06-03 11:25:00,125.54,125.68,125.5,125.68,16414.0,115.1793,115.3077,115.1426,115.3077,16414.0
2022-06-03 11:30:00,125.64,125.64,125.42,125.48,4656.0,115.271,115.271,115.0692,115.1242,4656.0
2022-06-03 11:35:00,125.51,125.7,125.47,125.65,3969.0,115.1518,115.3261,115.1151,115.2802,3969.0
2022-06-03 11:40:00,125.69,125.69,125.59,125.64,4185.0,115.3169,115.3169,115.2252,115.271,4185.0
2022-06-03 11:45:00,125.67,125.72,125.5,125.5,6523.0,115.2986,115.3444,115.1426,115.1426,6523.0
2022-06-03 11:50:00,125.47,125.51,125.39,125.46,5432.0,115.1151,115.1518,115.0417,115.1059,5432.0
2022-06-03 11:55:00,125.44,125.56,125.33,125.37,11324.0,115.0875,115.1976,114.9866,115.0233,11324.0
2022-06-03 12:00:00,125.41,125.7,125.39,125.66,11889.0,115.06,115.3261,115.0417,115.2894,11889.0
2022-06-03 12:05:00,125.64,125.69,125.54,125.54,3349.0,115.271,115.3169,115.1793,115.1793,3349.0
2022-06-03 12:10:00,125.5,125.62,125.48,125.49,5080.0,115.1426,115.2527,115.1242,115.1334,5080.0
2022-06-03 12:15:00,125.5,125.63,125.42,125.45,64396.0,115.1426,115.2619,115.0692,115.0967,64396.0
2022-06-03 12:20:00,125.43,125.68,125.38,125.67,5464.0,115.0784,115.3077,115.0325,115.2986,5464.0
2022-06-03 12:25:00,125.66,125.66,125.56,125.64,3155.0,115.2894,115.2894,115.1976,115.271,3155.0
2022-06-03 12:30:00,125.64,125.69,125.53,125.62,2615.0,115.271,115.3169,115.1701,115.2527,2615.0
2022-06-03 12:35:00,125.57,125.74,125.57,125.74,2355.0,115.2068,115.3628,115.2068,115.3628,2355.0
2022-06-03 12:40:00,125.76,125.76,125.62,125.66,2289.0,115.3811,115.3811,115.2527,115.2894,2289.0
2022-06-03 12:45:00,125.68,125.76,125.57,125.76,4941.0,115.3077,115.3811,115.2068,115.3811,4941.0
2022-06-03 12:50:00,125.65,125.71,125.58,125.71,1721.0,115.2802,115.3353,115.216,115.3353,1721.0
2022-06-03 12:55:00,125.71,125.87,125.71,125.8,2531.0,115.3353,115.4821,115.3353,115.4178,2531.0
2022-06-03 13:00:00,125.81,126.31,125.8,126.3,8241.0,115.427,115.8857,115.4178,115.8766,8241.0
2022-06-03 13:05:00,126.33,126.35,126.16,126.24,4868.0,115.9041,115.9224,115.7481,115.8215,4868.0
2022-06-03 13:10:00,126.25,126.33,126.18,126.18,2271.0,115.8307,115.9041,115.7665,115.7665,2271.0
2022-06-03 13:15:00,126.19,126.2,125.86,125.86,3672.0,115.7756,115.7848,115.4729,115.4729,3672.0
2022-06-03 13:20:00,125.87,126.01,125.81,126.01,4402.0,115.4821,115.6105,115.427,115.6105,4402.0
2022-06-03 13:25:00,126.02,126.06,125.96,126.0,3807.0,115.6197,115.6564,115.5646,115.6013,3807.0
2022-06-03 13:30:00,125.92,125.92,125.84,125.92,2535.0,115.5279,115.5279,115.4545,115.5279,2535.0
2022-06-03 13:35:00,125.94,126.07,125.88,126.02,6045.0,115.5463,115.6656,115.4912,115.6197,6045.0
2022-06-03 13:40:00,126.04,126.06,125.75,125.75,3567.0,115.638,115.6564,115.372,115.372,3567.0
2022-06-03 13:45:00,125.73,125.8,125.69,125.79,4533.0,115.3536,115.4178,115.3169,115.4087,4533.0
2022-06-03 13:50:00,125.78,125.79,125.61,125.61,4715.0,115.3995,115.4087,115.2435,115.2435,4715.0
2022-06-03 13:55:00,125.59,125.62,125.53,125.53,4433.0,115.2252,115.2527,115.1701,115.1701,4433.0
2022-06-03 14:00:00,125.51,125.64,125.44,125.64,6318.0,115.1518,115.271,115.0875,115.271,6318.0
2022-06-03 14:05:00,125.6,125.71,125.57,125.71,4784.0,115.2343,115.3353,115.2068,115.3353,4784.0
2022-06-03 14:10:00,125.74,125.82,125.72,125.76,4198.0,115.3628,115.4362,115.3444,115.3811,4198.0
2022-06-03 14:15:00,125.71,125.85,125.65,125.82,4404.0,115.3353,115.4637,115.2802,115.4362,4404.0
2022-06-03 14:20:00,125.81,125.82,125.69,125.76,2943.0,115.427,115.4362,115.3169,115.3811,2943.0
2022-06-03 14:25:00,125.75,125.91,125.74,125.89,1836.0,115.372,115.5188,115.3628,115.5004,1836.0
2022-06-03 14:30:00,125.9,125.9,125.73,125.78,4636.0,115.5096,115.5096,115.3536,115.3995,4636.0
2022-06-03 14:35:00,125.71,125.71,125.54,125.57,3225.0,115.3353,115.3353,115.1793,115.2068,3225.0
2022-06-03 14:40:00,125.55,125.69,125.51,125.69,9081.0,115.1885,115.3169,115.1518,115.3169,9081.0
2022-06-03 14:45:00,125.73,125.85,125.69,125.82,3574.0,115.3536,115.4637,115.3169,115.4362,3574.0
2022-06-03 14:50:00,125.81,125.88,125.77,125.85,3800.0,115.427,115.4912,115.3903,115.4637,3800.0
2022-06-03 14:55:00,125.85,126.02,125.8,125.99,10730.0,115.4637,115.6197,115.4178,115.5922,10730.0
2022-06-03 15:00:00,126.02,126.06,125.88,125.97,6149.0,115.6197,115.6564,115.4912,115.5738,6149.0
2022-06-03 15:05:00,125.95,125.95,125.65,125.73,9566.0,115.5555,115.5555,115.2802,115.3536,9566.0
2022-06-03 15:10:00,125.73,125.81,125.62,125.64,9293.0,115.3536,115.427,115.2527,115.271,9293.0
2022-06-03 15:15:00,125.59,125.59,125.45,125.52,8224.0,115.2252,115.2252,115.0967,115.1609,8224.0
2022-06-03 15:20:00,125.55,125.68,125.52,125.65,11355.0,115.1885,115.3077,115.1609,115.2802,11355.0
2022-06-03 15:25:00,125.64,125.96,125.62,125.95,9835.0,115.271,115.5646,115.2527,115.5555,9835.0
2022-06-03 15:30:00,125.98,125.98,125.79,125.8,8561.0,115.583,115.583,115.4087,115.4178,8561.0
2022-06-03 15:35:00,125.8,125.99,125.73,125.92,11973.0,115.4178,115.5922,115.3536,115.5279,11973.0
2022-06-03 15:40:00,125.91,125.97,125.6,125.6,9409.0,115.5188,115.5738,115.2343,115.2343,9409.0
2022-06-03 15:45:00,125.6,125.88,125.57,125.74,20425.0,115.2343,115.4912,115.2068,115.3628,20425.0
2022-06-03 15:50:00,125.69,125.96,125.55,125.93,29651.0,115.3169,115.5646,115.1885,115.5371,29651.0
2022-06-03 15:55:00,125.97,126.04,125.78,125.82,72832.0,115.5738,115.638,115.3995,115.4362,72832.0
2022-06-06 09:30:00,127.04,127.45,126.63,126.63,19554.0,116.5555,116.9317,116.1793,116.1793,19554.0
2022-06-06 09:35:00,127.06,127.16,126.74,126.87,6960.0,116.5738,116.6656,116.2803,116.3995,6960.0
2022-06-06 09:40:00,126.89,127.29,126.89,127.1,4060.0,116.4179,116.7849,116.4179,116.6105,4060.0
2022-06-06 09:45:00,126.89,127.27,126.89,127.27,3809.0,116.4179,116.7665,116.4179,116.7665,3809.0
2022-06-06 09:50:00,127.12,127.29,127.05,127.12,43229.0,116.6289,116.7849,116.5647,116.6289,43229.0
2022-06-06 09:55:00,127.08,127.31,127.06,127.19,2799.0,116.5922,116.8032,116.5738,116.6931,2799.0
2022-06-06 10:00:00,127.12,127.39,127.11,127.19,8031.0,116.6289,116.8766,116.6197,116.6931,8031.0
2022-06-06 10:05:00,127.25,127.36,127.24,127.35,16716.0,116.7482,116.8491,116.739,116.8399,16716.0
2022-06-06 10:10:00,127.36,127.41,127.32,127.33,7742.0,116.8491,116.895,116.8124,116.8216,7742.0
2022-06-06 10:15:00,127.37,127.37,127.15,127.21,4064.0,116.8583,116.8583,116.6564,116.7115,4064.0
2022-06-06 10:20:00,127.26,127.34,127.16,127.2,4414.0,116.7573,116.8307,116.6656,116.7023,4414.0
2022-06-06 10:25:00,127.23,127.23,127.08,127.13,2193.0,116.7298,116.7298,116.5922,116.6381,2193.0
2022-06-06 10:30:00,127.19,127.31,127.19,127.29,2018.0,116.6931,116.8032,116.6931,116.7849,2018.0
2022-06-06 10:35:00,127.29,127.32,127.16,127.25,5354.0,116.7849,116.8124,116.6656,116.7482,5354.0
2022-06-06 10:40:00,127.3,127.3,127.1,127.19,3605.0,116.794,116.794,116.6105,116.6931,3605.0
2022-06-06 10:45:00,127.3,127.36,127.22,127.34,12260.0,116.794,116.8491,116.7206,116.8307,12260.0
2022-06-06 10:50:00,127.37,127.37,127.19,127.19,15971.0,116.8583,116.8583,116.6931,116.6931,15971.0
2022-06-06 10:55:00,127.23,127.31,127.12,127.14,2312.0,116.7298,116.8032,116.6289,116.6472,2312.0
2022-06-06 11:00:00,127.18,127.27,127.16,127.18,3326.0,116.6839,116.7665,116.6656,116.6839,3326.0
2022-06-06 11:05:00,127.23,127.25,127.09,127.11,2024.0,116.7298,116.7482,116.6014,116.6197,2024.0
2022-06-06 11:10:00,127.04,127.04,126.76,126.86,2457.0,116.5555,116.5555,116.2986,116.3904,2457.0
2022-06-06 11:15:00,126.8,126.8,126.49,126.54,3892.0,116.3353,116.3353,116.0509,116.0968,3892.0
2022-06-06 11:20:00,126.53,126.68,126.53,126.59,12902.0,116.0876,116.2252,116.0876,116.1426,12902.0
2022-06-06 11:25:00,126.53,126.62,126.49,126.58,4001.0,116.0876,116.1702,116.0509,116.1335,4001.0
2022-06-06 11:30:00,126.55,126.58,126.46,126.46,9902.0,116.1059,116.1335,116.0234,116.0234,9902.0
2022-06-06 11:35:00,126.4,126.4,126.24,126.24,6675.0,115.9683,115.9683,115.8215,115.8215,6675.0
2022-06-06 11:40:00,126.28,126.47,126.27,126.46,4954.0,115.8582,116.0325,115.849,116.0234,4954.0
2022-06-06 11:45:00,126.49,126.58,126.47,126.52,5800.0,116.0509,116.1335,116.0325,116.0784,5800.0
2022-06-06 11:50:00,126.52,126.58,126.48,126.56,4431.0,116.0784,116.1335,116.0417,116.1151,4431.0
2022-06-06 11:55:00,126.56,126.66,126.49,126.65,3778.0,116.1151,116.2069,116.0509,116.1977,3778.0
2022-06-06 12:00:00,126.65,126.65,126.17,126.21,3535.0,116.1977,116.1977,115.7573,115.794,3535.0
2022-06-06 12:05:00,126.25,126.41,126.17,126.23,14680.0,115.8307,115.9775,115.7573,115.8123,14680.0
2022-06-06 12:10:00,126.22,126.34,126.01,126.08,21441.0,115.8032,115.9133,115.6105,115.6747,21441.0
2022-06-06 12:15:00,126.08,126.22,126.05,126.15,2294.0,115.6747,115.8032,115.6472,115.7389,2294.0
2022-06-06 12:20:00,126.18,126.23,126.06,126.06,5845.0,115.7665,115.8123,115.6564,115.6564,5845.0
2022-06-06 12:25:00,126.13,126.27,126.0,126.05,5292.0,115.7206,115.849,115.6013,115.6472,5292.0
2022-06-06 12:30:00,126.03,126.13,125.93,126.13,3489.0,115.6289,115.7206,115.5371,115.7206,3489.0
2022-06-06 12:35:00,126.09,126.17,126.05,126.05,2275.0,115.6839,115.7573,115.6472,115.6472,2275.0
2022-06-06 12:40:00,126.05,126.08,126.03,126.03,1771.0,115.6472,115.6747,115.6289,115.6289,1771.0
2022-06-06 12:45:00,126.06,126.1,125.97,125.97,3046.0,115.6564,115.6931,115.5738,115.5738,3046.0
2022-06-06 12:50:00,125.98,126.01,125.86,126.0,4245.0,115.583,115.6105,115.4729,115.6013,4245.0
2022-06-06 12:55:00,125.97,126.06,125.97,126.06,3373.0,115.5738,115.6564,115.5738,115.6564,3373.0
2022-06-06 13:00:00,126.05,126.05,125.86,125.87,3697.0,115.6472,115.6472,115.4729,115.4821,3697.0
2022-06-06 13:05:00,125.88,126.05,125.88,125.99,2588.0,115.4912,115.6472,115.4912,115.5922,2588.0
2022-06-06 13:10:00,125.97,126.02,125.9,125.9,4459.0,115.5738,115.6197,115.5096,115.5096,4459.0
2022-06-06 13:15:00,125.9,125.93,125.82,125.92,4285.0,115.5096,115.5371,115.4362,115.5279,4285.0
2022-06-06 13:20:00,125.93,125.94,125.83,125.85,5202.0,115.5371,115.5463,115.4454,115.4637,5202.0
2022-06-06 13:25:00,125.88,125.89,125.8,125.87,4036.0,115.4912,115.5004,115.4178,115.4821,4036.0
2022-06-06 13:30:00,125.91,125.93,125.82,125.88,5561.0,115.5188,115.5371,115.4362,115.4912,5561.0
2022-06-06 13:35:00,125.87,126.08,125.86,125.99,2300.0,115.4821,115.6747,115.4729,115.5922,2300.0
2022-06-06 13:40:00,126.05,126.11,126.01,126.01,6192.0,115.6472,115.7022,115.6105,115.6105,6192.0
2022-06-06 13:45:00,126.03,126.05,125.94,125.99,5618.0,115.6289,115.6472,115.5463,115.5922,5618.0
2022-06-06 13:50:00,126.03,126.14,126.03,126.08,4285.0,115.6289,115.7298,115.6289,115.6747,4285.0
2022-06-06 13:55:00,126.05,126.13,126.03,126.11,7571.0,115.6472,115.7206,115.6289,115.7022,7571.0
2022-06-06 14:00:00,126.08,126.08,125.97,125.98,8243.0,115.6747,115.6747,115.5738,115.583,8243.0
2022-06-06 14:05:00,126.02,126.03,125.88,125.95,2365.0,115.6197,115.6289,115.4912,115.5555,2365.0
2022-06-06 14:10:00,125.96,125.98,125.91,125.96,2774.0,115.5646,115.583,115.5188,115.5646,2774.0
2022-06-06 14:15:00,125.91,125.95,125.86,125.92,6268.0,115.5188,115.5555,115.4729,115.5279,6268.0
2022-06-06 14:20:00,125.9,125.93,125.69,125.69,3494.0,115.5096,115.5371,115.3169,115.3169,3494.0
2022-06-06 14:25:00,125.7,125.72,125.48,125.59,4607.0,115.3261,115.3444,115.1242,115.2252,4607.0
2022-06-06 14:30:00,125.55,125.55,125.4,125.46,4095.0,115.1885,115.1885,115.0508,115.1059,4095.0
2022-06-06 14:35:00,125.48,125.5,125.41,125.43,3552.0,115.1242,115.1426,115.06,115.0784,3552.0
2022-06-06 14:40:00,125.47,125.52,125.44,125.49,2035.0,115.1151,115.1609,115.0875,115.1334,2035.0
2022-06-06 14:45:00,125.52,125.6,125.47,125.58,7615.0,115.1609,115.2343,115.1151,115.216,7615.0
2022-06-06 14:50:00,125.48,125.48,125.21,125.47,6408.0,115.1242,115.1242,114.8765,115.1151,6408.0
2022-06-06 14:55:00,125.45,125.53,125.41,125.53,4859.0,115.0967,115.1701,115.06,115.1701,4859.0
2022-06-06 15:00:00,125.49,125.65,125.43,125.55,15930.0,115.1334,115.2802,115.0784,115.1885,15930.0
2022-06-06 15:05:00,125.54,125.58,125.41,125.47,4023.0,115.1793,115.216,115.06,115.1151,4023.0
2022-06-06 15:10:00,125.46,125.5,125.37,125.49,2938.0,115.1059,115.1426,115.0233,115.1334,2938.0
2022-06-06 15:15:00,125.48,125.55,125.41,125.41,4528.0,115.1242,115.1885,115.06,115.06,4528.0
2022-06-06 15:20:00,125.42,125.55,125.33,125.51,8484.0,115.0692,115.1885,114.9866,115.1518,8484.0
2022-06-06 15:25:00,125.51,125.6,125.44,125.5,12728.0,115.1518,115.2343,115.0875,115.1426,12728.0
2022-06-06 15:30:00,125.5,125.67,125.44,125.54,14988.0,115.1426,115.2986,115.0875,115.1793,14988.0
2022-06-06 15:35:00,125.55,125.56,125.4,125.55,11952.0,115.1885,115.1976,115.0508,115.1885,11952.0
2022-06-06 15:40:00,125.52,125.78,125.49,125.77,11820.0,115.1609,115.3995,115.1334,115.3903,11820.0
2022-06-06 15:45:00,125.78,125.87,125.7,125.79,26262.0,115.3995,115.4821,115.3261,115.4087,26262.0
2022-06-06 15:50:00,125.81,125.93,125.66,125.84,25368.0,115.427,115.5371,115.2894,115.4545,25368.0
2022-06-06 15:55:00,125.81,126.02,125.73,125.92,148337.0,115.427,115.6197,115.3536,115.5279,148337.0
2022-06-07 09:30:00,124.62,124.78,123.67,124.48,41826.0,114.3352,114.482,113.4636,114.2068,41826.0
2022-06-07 09:35:00,124.42,124.78,124.42,124.57,5316.0,114.1517,114.482,114.1517,114.2893,5316.0
2022-06-07 09:40:00,124.87,124.87,124.43,124.47,5611.0,114.5646,114.5646,114.1609,114.1976,5611.0
2022-06-07 09:45:00,124.47,124.66,124.47,124.65,7494.0,114.1976,114.3719,114.1976,114.3627,7494.0
2022-06-07 09:50:00,124.69,125.24,124.69,125.0,4794.0,114.3994,114.904,114.3994,114.6839,4794.0
2022-06-07 09:55:00,125.01,125.1,124.66,124.66,2076.0,114.693,114.7756,114.3719,114.3719,2076.0
2022-06-07 10:00:00,124.66,124.94,124.64,124.83,6621.0,114.3719,114.6288,114.3536,114.5279,6621.0
2022-06-07 10:05:00,124.89,124.89,124.71,124.81,2980.0,114.5829,114.5829,114.4178,114.5095,2980.0
2022-06-07 10:10:00,124.78,124.84,124.63,124.79,7947.0,114.482,114.5371,114.3444,114.4912,7947.0
2022-06-07 10:15:00,124.75,124.82,124.6,124.76,6066.0,114.4545,114.5187,114.3169,114.4637,6066.0
2022-06-07 10:20:00,124.81,124.89,124.73,124.77,3777.0,114.5095,114.5829,114.4361,114.4728,3777.0
2022-06-07 10:25:00,124.67,125.1,124.67,125.0,11277.0,114.3811,114.7756,114.3811,114.6839,11277.0
2022-06-07 10:30:00,125.0,125.4,124.98,125.35,7427.0,114.6839,115.0508,114.6655,115.005,7427.0
2022-06-07 10:35:00,125.32,125.61,125.25,125.56,6246.0,114.9774,115.2435,114.9132,115.1976,6246.0
2022-06-07 10:40:00,125.53,125.59,125.45,125.57,5921.0,115.1701,115.2252,115.0967,115.2068,5921.0
2022-06-07 10:45:00,125.54,125.86,125.41,125.86,9808.0,115.1793,115.4729,115.06,115.4729,9808.0
2022-06-07 10:50:00,125.77,125.89,125.54,125.58,22597.0,115.3903,115.5004,115.1793,115.216,22597.0
2022-06-07 10:55:00,125.54,125.76,125.44,125.71,10332.0,115.1793,115.3811,115.0875,115.3353,10332.0
2022-06-07 11:00:00,125.73,125.95,125.72,125.95,3613.0,115.3536,115.5555,115.3444,115.5555,3613.0
2022-06-07 11:05:00,125.98,126.01,125.88,126.0,4697.0,115.583,115.6105,115.4912,115.6013,4697.0
2022-06-07 11:10:00,126.04,126.17,126.01,126.16,2986.0,115.638,115.7573,115.6105,115.7481,2986.0
2022-06-07 11:15:00,126.1,126.16,125.89,125.92,2424.0,115.6931,115.7481,115.5004,115.5279,2424.0
2022-06-07 11:20:00,125.98,125.98,125.74,125.77,4328.0,115.583,115.583,115.3628,115.3903,4328.0
2022-06-07 11:25:00,125.75,125.82,125.62,125.63,4541.0,115.372,115.4362,115.2527,115.2619,4541.0
2022-06-07 11:30:00,125.52,125.65,125.52,125.55,2689.0,115.1609,115.2802,115.1609,115.1885,2689.0
2022-06-07 11:35:00,125.59,125.59,125.27,125.46,24495.0,115.2252,115.2252,114.9316,115.1059,24495.0
2022-06-07 11:40:00,125.44,125.45,125.27,125.28,6423.0,115.0875,115.0967,114.9316,114.9407,6423.0
2022-06-07 11:45:00,125.27,125.33,125.04,125.05,8786.0,114.9316,114.9866,114.7206,114.7297,8786.0
2022-06-07 11:50:00,125.02,125.1,124.94,124.96,5436.0,114.7022,114.7756,114.6288,114.6472,5436.0
2022-06-07 11:55:00,124.9,125.03,124.85,125.03,7645.0,114.5921,114.7114,114.5462,114.7114,7645.0
2022-06-07 12:00:00,125.04,125.11,124.92,124.92,5719.0,114.7206,114.7848,114.6105,114.6105,5719.0
2022-06-07 12:05:00,124.91,124.93,124.74,124.77,2871.0,114.6013,114.6196,114.4453,114.4728,2871.0
2022-06-07 12:10:00,124.78,124.84,124.7,124.81,4026.0,114.482,114.5371,114.4086,114.5095,4026.0
2022-06-07 12:15:00,124.78,124.78,124.63,124.72,5633.0,114.482,114.482,114.3444,114.427,5633.0
2022-06-07 12:20:00,124.71,124.84,124.66,124.82,2596.0,114.4178,114.5371,114.3719,114.5187,2596.0
2022-06-07 12:25:00,124.84,124.91,124.81,124.89,2487.0,114.5371,114.6013,114.5095,114.5829,2487.0
2022-06-07 12:30:00,124.86,124.99,124.81,124.96,3239.0,114.5554,114.6747,114.5095,114.6472,3239.0
2022-06-07 12:35:00,125.0,125.24,124.95,125.23,2743.0,114.6839,114.904,114.638,114.8949,2743.0
2022-06-07 12:40:00,125.27,125.41,125.27,125.35,2898.0,114.9316,115.06,114.9316,115.005,2898.0
2022-06-07 12:45:00,125.4,125.45,125.37,125.45,4309.0,115.0508,115.0967,115.0233,115.0967,4309.0
2022-06-07 12:50:00,125.42,125.55,125.36,125.54,4301.0,115.0692,115.1885,115.0141,115.1793,4301.0
2022-06-07 12:55:00,125.51,125.53,125.39,125.41,4374.0,115.1518,115.1701,115.0417,115.06,4374.0
2022-06-07 13:00:00,125.45,125.45,125.28,125.43,2737.0,115.0967,115.0967,114.9407,115.0784,2737.0
2022-06-07 13:05:00,125.44,125.47,125.36,125.47,2220.0,115.0875,115.1151,115.0141,115.1151,2220.0
2022-06-07 13:10:00,125.49,125.6,125.46,125.55,2028.0,115.1334,115.2343,115.1059,115.1885,2028.0
2022-06-07 13:15:00,125.56,125.69,125.52,125.67,3113.0,115.1976,115.3169,115.1609,115.2986,3113.0
2022-06-07 13:20:00,125.66,125.76,125.62,125.67,3116.0,115.2894,115.3811,115.2527,115.2986,3116.0
2022-06-07 13:25:00,125.71,125.75,125.6,125.6,2508.0,115.3353,115.372,115.2343,115.2343,2508.0
2022-06-07 13:30:00,125.67,125.68,125.56,125.56,4615.0,115.2986,115.3077,115.1976,115.1976,4615.0
2022-06-07 13:35:00,125.57,125.63,125.5,125.52,2174.0,115.2068,115.2619,115.1426,115.1609,2174.0
2022-06-07 13:40:00,125.51,125.6,125.48,125.6,2720.0,115.1518,115.2343,115.1242,115.2343,2720.0
2022-06-07 13:45:00,125.56,125.64,125.5,125.54,3387.0,115.1976,115.271,115.1426,115.1793,3387.0
2022-06-07 13:50:00,125.64,125.73,125.62,125.7,3519.0,115.271,115.3536,115.2527,115.3261,3519.0
2022-06-07 13:55:00,125.65,125.71,125.62,125.64,3026.0,115.2802,115.3353,115.2527,115.271,3026.0
2022-06-07 14:00:00,125.63,125.76,125.57,125.75,2142.0,115.2619,115.3811,115.2068,115.372,2142.0
2022-06-07 14:05:00,125.78,125.98,125.72,125.98,3646.0,115.3995,115.583,115.3444,115.583,3646.0
2022-06-07 14:10:00,126.0,126.2,126.0,126.17,5614.0,115.6013,115.7848,115.6013,115.7573,5614.0
2022-06-07 14:15:00,126.15,126.2,126.08,126.11,2809.0,115.7389,115.7848,115.6747,115.7022,2809.0
2022-06-07 14:20:00,126.08,126.08,126.04,126.04,946.0,115.6747,115.6747,115.638,115.638,946.0
2022-06-07 14:25:00,126.02,126.05,125.94,126.0,13847.0,115.6197,115.6472,115.5463,115.6013,13847.0
2022-06-07 14:30:00,125.96,126.22,125.95,126.18,8174.0,115.5646,115.8032,115.5555,115.7665,8174.0
2022-06-07 14:35:00,126.2,126.2,126.07,126.18,6388.0,115.7848,115.7848,115.6656,115.7665,6388.0
2022-06-07 14:40:00,126.22,126.23,125.97,126.09,6184.0,115.8032,115.8123,115.5738,115.6839,6184.0
2022-06-07 14:45:00,126.1,126.14,125.96,125.97,3527.0,115.6931,115.7298,115.5646,115.5738,3527.0
2022-06-07 14:50:00,125.94,126.13,125.93,126.1,3275.0,115.5463,115.7206,115.5371,115.6931,3275.0
2022-06-07 14:55:00,126.11,126.22,126.06,126.22,2272.0,115.7022,115.8032,115.6564,115.8032,2272.0
2022-06-07 15:00:00,126.2,126.32,126.2,126.32,7444.0,115.7848,115.8949,115.7848,115.8949,7444.0
2022-06-07 15:05:00,126.26,126.35,126.2,126.3,4429.0,115.8399,115.9224,115.7848,115.8766,4429.0
2022-06-07 15:10:00,126.31,126.35,126.23,126.29,4024.0,115.8857,115.9224,115.8123,115.8674,4024.0
2022-06-07 15:15:00,126.3,126.49,126.3,126.49,5230.0,115.8766,116.0509,115.8766,116.0509,5230.0
2022-06-07 15:20:00,126.46,126.58,126.43,126.48,9175.0,116.0234,116.1335,115.9958,116.0417,9175.0
2022-06-07 15:25:00,126.45,126.5,126.37,126.47,6026.0,116.0142,116.0601,115.9408,116.0325,6026.0
2022-06-07 15:30:00,126.47,126.55,126.4,126.5,25119.0,116.0325,116.1059,115.9683,116.0601,25119.0
2022-06-07 15:35:00,126.5,126.73,126.47,126.63,33052.0,116.0601,116.2711,116.0325,116.1793,33052.0
2022-06-07 15:40:00,126.67,126.68,126.6,126.68,8059.0,116.216,116.2252,116.1518,116.2252,8059.0
2022-06-07 15:45:00,126.65,126.78,126.62,126.77,10501.0,116.1977,116.317,116.1702,116.3078,10501.0
2022-06-07 15:50:00,126.75,127.0,126.68,126.9,21537.0,116.2894,116.5188,116.2252,116.4271,21537.0
2022-06-07 15:55:00,126.94,126.96,126.7,126.73,73817.0,116.4638,116.4821,116.2436,116.2711,73817.0
2022-06-08 09:30:00,125.99,125.99,125.48,125.51,14061.0,115.5922,115.5922,115.1242,115.1518,14061.0
2022-06-08 09:35:00,125.7,125.7,125.41,125.58,1700.0,115.3261,115.3261,115.06,115.216,1700.0
2022-06-08 09:40:00,125.55,125.59,125.37,125.48,2132.0,115.1885,115.2252,115.0233,115.1242,2132.0
2022-06-08 09:45:00,125.44,126.02,125.4,125.98,1126.0,115.0875,115.6197,115.0508,115.583,1126.0
2022-06-08 09:50:00,126.23,126.42,126.13,126.35,3328.0,115.8123,115.9867,115.7206,115.9224,3328.0
2022-06-08 09:55:00,126.32,126.36,126.17,126.17,1400.0,115.8949,115.9316,115.7573,115.7573,1400.0
2022-06-08 10:00:00,126.17,126.23,126.07,126.14,2020.0,115.7573,115.8123,115.6656,115.7298,2020.0
2022-06-08 10:05:00,126.13,126.3,126.12,126.3,10727.0,115.7206,115.8766,115.7114,115.8766,10727.0
2022-06-08 10:10:00,126.3,126.3,125.97,126.05,10625.0,115.8766,115.8766,115.5738,115.6472,10625.0
2022-06-08 10:15:00,126.0,126.13,125.86,126.13,24469.0,115.6013,115.7206,115.4729,115.7206,24469.0
2022-06-08 10:20:00,126.18,126.32,126.16,126.32,16091.0,115.7665,115.8949,115.7481,115.8949,16091.0
2022-06-08 10:25:00,126.32,126.32,126.15,126.15,23998.0,115.8949,115.8949,115.7389,115.7389,23998.0
2022-06-08 10:30:00,125.98,126.15,125.79,125.96,5364.0,115.583,115.7389,115.4087,115.5646,5364.0
2022-06-08 10:35:00,125.96,126.02,125.77,125.77,4257.0,115.5646,115.6197,115.3903,115.3903,4257.0
2022-06-08 10:40:00,125.75,125.82,125.51,125.58,4336.0,115.372,115.4362,115.1518,115.216,4336.0
2022-06-08 10:45:00,125.6,125.65,125.58,125.59,3244.0,115.2343,115.2802,115.216,115.2252,3244.0
2022-06-08 10:50:00,125.61,125.69,125.5,125.5,6657.0,115.2435,115.3169,115.1426,115.1426,6657.0
2022-06-08 10:55:00,125.5,125.57,125.28,125.37,14655.0,115.1426,115.2068,114.9407,115.0233,14655.0
2022-06-08 11:00:00,125.51,125.51,125.27,125.43,2780.0,115.1518,115.1518,114.9316,115.0784,2780.0
2022-06-08 11:05:00,125.45,125.59,125.4,125.56,3939.0,115.0967,115.2252,115.0508,115.1976,3939.0
2022-06-08 11:10:00,125.63,125.79,125.59,125.79,5278.0,115.2619,115.4087,115.2252,115.4087,5278.0
2022-06-08 11:15:00,125.76,126.02,125.71,125.99,8688.0,115.3811,115.6197,115.3353,115.5922,8688.0
2022-06-08 11:20:00,125.96,125.98,125.83,125.86,3261.0,115.5646,115.583,115.4454,115.4729,3261.0
2022-06-08 11:25:00,125.83,125.91,125.74,125.74,4528.0,115.4454,115.5188,115.3628,115.3628,4528.0
2022-06-08 11:30:00,125.76,125.81,125.62,125.63,2412.0,115.3811,115.427,115.2527,115.2619,2412.0
2022-06-08 11:35:00,125.66,125.74,125.66,125.66,3614.0,115.2894,115.3628,115.2894,115.2894,3614.0
2022-06-08 11:40:00,125.66,125.76,125.55,125.55,5028.0,115.2894,115.3811,115.1885,115.1885,5028.0
2022-06-08 11:45:00,125.62,125.71,125.55,125.64,3659.0,115.2527,115.3353,115.1885,115.271,3659.0
2022-06-08 11:50:00,125.67,125.7,125.65,125.66,1612.0,115.2986,115.3261,115.2802,115.2894,1612.0
2022-06-08 11:55:00,125.68,125.68,125.49,125.49,3019.0,115.3077,115.3077,115.1334,115.1334,3019.0
2022-06-08 12:00:00,125.48,125.72,125.45,125.65,4036.0,115.1242,115.3444,115.0967,115.2802,4036.0
2022-06-08 12:05:00,125.62,125.62,125.55,125.6,1711.0,115.2527,115.2527,115.1885,115.2343,1711.0
2022-06-08 12:10:00,125.67,125.85,125.67,125.8,2951.0,115.2986,115.4637,115.2986,115.4178,2951.0
2022-06-08 12:15:00,125.82,125.83,125.76,125.78,3412.0,115.4362,115.4454,115.3811,115.3995,3412.0
2022-06-08 12:20:00,125.79,125.79,125.6,125.63,2900.0,115.4087,115.4087,115.2343,115.2619,2900.0
2022-06-08 12:25:00,125.64,125.66,125.32,125.47,7687.0,115.271,115.2894,114.9774,115.1151,7687.0
2022-06-08 12:30:00,125.44,125.45,125.29,125.34,2500.0,115.0875,115.0967,114.9499,114.9958,2500.0
2022-06-08 12:35:00,125.32,125.37,125.26,125.29,4125.0,114.9774,115.0233,114.9224,114.9499,4125.0
2022-06-08 12:40:00,125.22,125.3,125.18,125.18,5746.0,114.8857,114.9591,114.849,114.849,5746.0
2022-06-08 12:45:00,125.16,125.28,125.12,125.27,2220.0,114.8307,114.9407,114.794,114.9316,2220.0
2022-06-08 12:50:00,125.26,125.29,125.19,125.21,2530.0,114.9224,114.9499,114.8582,114.8765,2530.0
2022-06-08 12:55:00,125.19,125.22,125.11,125.18,2806.0,114.8582,114.8857,114.7848,114.849,2806.0
2022-06-08 13:00:00,125.18,125.18,124.93,124.97,2409.0,114.849,114.849,114.6196,114.6563,2409.0
2022-06-08 13:05:00,124.96,124.97,124.87,124.94,1100.0,114.6472,114.6563,114.5646,114.6288,1100.0
2022-06-08 13:10:00,124.99,124.99,124.84,124.86,2498.0,114.6747,114.6747,114.5371,114.5554,2498.0
2022-06-08 13:15:00,124.89,125.06,124.88,125.04,1645.0,114.5829,114.7389,114.5738,114.7206,1645.0
2022-06-08 13:20:00,125.02,125.07,124.99,125.03,7194.0,114.7022,114.7481,114.6747,114.7114,7194.0
2022-06-08 13:25:00,125.0,125.08,124.95,125.06,2424.0,114.6839,114.7573,114.638,114.7389,2424.0
2022-06-08 13:30:00,125.01,125.02,124.77,124.8,3951.0,114.693,114.7022,114.4728,114.5004,3951.0
2022-06-08 13:35:00,124.78,124.8,124.72,124.74,3065.0,114.482,114.5004,114.427,114.4453,3065.0
2022-06-08 13:40:00,124.77,124.94,124.74,124.93,3330.0,114.4728,114.6288,114.4453,114.6196,3330.0
2022-06-08 13:45:00,124.97,125.03,124.9,124.97,2231.0,114.6563,114.7114,114.5921,114.6563,2231.0
2022-06-08 13:50:00,124.99,125.06,124.8,124.85,5101.0,114.6747,114.7389,114.5004,114.5462,5101.0
2022-06-08 13:55:00,124.84,124.89,124.75,124.75,2210.0,114.5371,114.5829,114.4545,114.4545,2210.0
2022-06-08 14:00:00,124.73,124.83,124.73,124.75,3492.0,114.4361,114.5279,114.4361,114.4545,3492.0
2022-06-08 14:05:00,124.75,124.82,124.72,124.75,3215.0,114.4545,114.5187,114.427,114.4545,3215.0
2022-06-08 14:10:00,124.73,124.86,124.69,124.86,3565.0,114.4361,114.5554,114.3994,114.5554,3565.0
2022-06-08 14:15:00,124.88,124.91,124.8,124.81,1860.0,114.5738,114.6013,114.5004,114.5095,1860.0
2022-06-08 14:20:00,124.8,124.96,124.79,124.95,3270.0,114.5004,114.6472,114.4912,114.638,3270.0
2022-06-08 14:25:00,124.95,124.98,124.79,124.87,4361.0,114.638,114.6655,114.4912,114.5646,4361.0
2022-06-08 14:30:00,124.84,125.04,124.84,124.9,6719.0,114.5371,114.7206,114.5371,114.5921,6719.0
2022-06-08 14:35:00,124.83,124.96,124.78,124.92,3646.0,114.5279,114.6472,114.482,114.6105,3646.0
2022-06-08 14:40:00,124.97,125.22,124.97,125.18,6428.0,114.6563,114.8857,114.6563,114.849,6428.0
2022-06-08 14:45:00,125.22,125.31,125.17,125.26,6087.0,114.8857,114.9683,114.8398,114.9224,6087.0
2022-06-08 14:50:00,125.24,125.27,125.17,125.25,7559.0,114.904,114.9316,114.8398,114.9132,7559.0
2022-06-08 14:55:00,125.23,125.29,125.22,125.28,6956.0,114.8949,114.9499,114.8857,114.9407,6956.0
2022-06-08 15:00:00,125.29,125.3,125.17,125.27,7871.0,114.9499,114.9591,114.8398,114.9316,7871.0
2022-06-08 15:05:00,125.28,125.42,125.24,125.39,8735.0,114.9407,115.0692,114.904,115.0417,8735.0
2022-06-08 15:10:00,125.38,125.57,125.34,125.57,8902.0,115.0325,115.2068,114.9958,115.2068,8902.0
2022-06-08 15:15:00,125.59,125.65,125.49,125.61,6338.0,115.2252,115.2802,115.1334,115.2435,6338.0
2022-06-08 15:20:00,125.64,125.87,125.62,125.87,7818.0,115.271,115.4821,115.2527,115.4821,7818.0
2022-06-08 15:25:00,125.85,125.95,125.81,125.87,10026.0,115.4637,115.5555,115.427,115.4821,10026.0
2022-06-08 15:30:00,125.89,125.94,125.76,125.89,16384.0,115.5004,115.5463,115.3811,115.5004,16384.0
2022-06-08 15:35:00,125.89,125.99,125.84,125.96,10786.0,115.5004,115.5922,115.4545,115.5646,10786.0
2022-06-08 15:40:00,125.97,126.03,125.89,125.92,17256.0,115.5738,115.6289,115.5004,115.5279,17256.0
2022-06-08 15:45:00,125.93,125.94,125.51,125.51,22760.0,115.5371,115.5463,115.1518,115.1518,22760.0
2022-06-08 15:50:00,125.52,125.71,125.51,125.64,52508.0,115.1609,115.3353,115.1518,115.271,52508.0
2022-06-08 15:55:00,125.65,125.77,125.48,125.61,83685.0,115.2802,115.3903,115.1242,115.2435,83685.0
2022-06-09 09:30:00,125.16,125.16,124.18,124.73,17105.0,114.8307,114.8307,113.9315,114.4361,17105.0
2022-06-09 09:35:00,124.67,124.9,124.53,124.53,2378.0,114.3811,114.5921,114.2526,114.2526,2378.0
2022-06-09 09:40:00,124.54,124.54,124.24,124.24,2486.0,114.2618,114.2618,113.9866,113.9866,2486.0
2022-06-09 09:45:00,124.16,124.63,124.12,124.62,5730.0,113.9132,114.3444,113.8765,114.3352,5730.0
2022-06-09 09:50:00,124.41,125.03,124.39,124.94,3547.0,114.1425,114.7114,114.1242,114.6288,3547.0
2022-06-09 09:55:00,124.84,125.06,124.82,125.06,1802.0,114.5371,114.7389,114.5187,114.7389,1802.0
2022-06-09 10:00:00,125.02,125.04,124.69,124.77,3961.0,114.7022,114.7206,114.3994,114.4728,3961.0
2022-06-09 10:05:00,124.72,124.73,124.6,124.61,5159.0,114.427,114.4361,114.3169,114.326,5159.0
2022-06-09 10:10:00,124.44,124.54,124.36,124.53,3766.0,114.1701,114.2618,114.0967,114.2526,3766.0
2022-06-09 10:15:00,124.63,124.81,124.63,124.73,2399.0,114.3444,114.5095,114.3444,114.4361,2399.0
2022-06-09 10:20:00,124.75,124.88,124.68,124.88,1296.0,114.4545,114.5738,114.3903,114.5738,1296.0
2022-06-09 10:25:00,124.87,125.03,124.87,125.03,1100.0,114.5646,114.7114,114.5646,114.7114,1100.0
2022-06-09 10:30:00,125.14,125.33,125.09,125.16,4721.0,114.8123,114.9866,114.7664,114.8307,4721.0
2022-06-09 10:35:00,125.22,125.38,125.2,125.26,2325.0,114.8857,115.0325,114.8674,114.9224,2325.0
2022-06-09 10:40:00,125.23,125.23,124.99,125.09,2242.0,114.8949,114.8949,114.6747,114.7664,2242.0
2022-06-09 10:45:00,125.07,125.1,124.91,124.92,5567.0,114.7481,114.7756,114.6013,114.6105,5567.0
2022-06-09 10:50:00,124.91,124.91,124.72,124.73,2699.0,114.6013,114.6013,114.427,114.4361,2699.0
2022-06-09 10:55:00,124.57,124.79,124.57,124.75,5535.0,114.2893,114.4912,114.2893,114.4545,5535.0
2022-06-09 11:00:00,124.7,124.77,124.62,124.66,2746.0,114.4086,114.4728,114.3352,114.3719,2746.0
2022-06-09 11:05:00,124.66,124.66,124.51,124.65,3278.0,114.3719,114.3719,114.2343,114.3627,3278.0
2022-06-09 11:10:00,124.7,124.7,124.53,124.55,10059.0,114.4086,114.4086,114.2526,114.271,10059.0
2022-06-09 11:15:00,124.5,124.62,124.44,124.6,4732.0,114.2251,114.3352,114.1701,114.3169,4732.0
2022-06-09 11:20:00,124.61,124.76,124.59,124.65,4206.0,114.326,114.4637,114.3077,114.3627,4206.0
2022-06-09 11:25:00,124.68,124.69,124.49,124.57,10565.0,114.3903,114.3994,114.2159,114.2893,10565.0
2022-06-09 11:30:00,124.58,124.61,124.49,124.56,4635.0,114.2985,114.326,114.2159,114.2802,4635.0
2022-06-09 11:35:00,124.57,124.64,124.53,124.64,2809.0,114.2893,114.3536,114.2526,114.3536,2809.0
2022-06-09 11:40:00,124.65,125.03,124.65,125.03,3982.0,114.3627,114.7114,114.3627,114.7114,3982.0
2022-06-09 11:45:00,124.96,125.01,124.69,124.76,2257.0,114.6472,114.693,114.3994,114.4637,2257.0
2022-06-09 11:50:00,124.66,124.79,124.66,124.79,2426.0,114.3719,114.4912,114.3719,114.4912,2426.0
2022-06-09 11:55:00,124.83,124.83,124.72,124.8,2067.0,114.5279,114.5279,114.427,114.5004,2067.0
2022-06-09 12:00:00,124.81,124.85,124.75,124.75,1420.0,114.5095,114.5462,114.4545,114.4545,1420.0
2022-06-09 12:05:00,124.72,124.73,124.62,124.63,2008.0,114.427,114.4361,114.3352,114.3444,2008.0
2022-06-09 12:10:00,124.6,124.63,124.48,124.51,1730.0,114.3169,114.3444,114.2068,114.2343,1730.0
2022-06-09 12:15:00,124.51,124.65,124.51,124.65,5431.0,114.2343,114.3627,114.2343,114.3627,5431.0
2022-06-09 12:20:00,124.73,124.87,124.72,124.87,1100.0,114.4361,114.5646,114.427,114.5646,1100.0
2022-06-09 12:25:00,124.81,125.02,124.8,125.01,3644.0,114.5095,114.7022,114.5004,114.693,3644.0
2022-06-09 12:30:00,125.03,125.11,124.98,125.0,3637.0,114.7114,114.7848,114.6655,114.6839,3637.0
2022-06-09 12:35:00,125.02,125.03,124.99,125.01,1471.0,114.7022,114.7114,114.6747,114.693,1471.0
2022-06-09 12:40:00,125.07,125.18,125.06,125.18,3350.0,114.7481,114.849,114.7389,114.849,3350.0
2022-06-09 12:45:00,125.14,125.18,125.13,125.16,1218.0,114.8123,114.849,114.8031,114.8307,1218.0
2022-06-09 12:50:00,125.19,125.25,125.19,125.22,2136.0,114.8582,114.9132,114.8582,114.8857,2136.0
2022-06-09 12:55:00,125.17,125.36,125.12,125.36,2325.0,114.8398,115.0141,114.794,115.0141,2325.0
2022-06-09 13:00:00,125.42,125.46,125.41,125.43,11298.0,115.0692,115.1059,115.06,115.0784,11298.0
2022-06-09 13:05:00,125.44,125.54,125.43,125.43,2175.0,115.0875,115.1793,115.0784,115.0784,2175.0
2022-06-09 13:10:00,125.39,125.51,125.39,125.42,1906.0,115.0417,115.1518,115.0417,115.0692,1906.0
2022-06-09 13:15:00,125.45,125.45,125.3,125.4,2084.0,115.0967,115.0967,114.9591,115.0508,2084.0
2022-06-09 13:20:00,125.34,125.34,125.25,125.25,896.0,114.9958,114.9958,114.9132,114.9132,896.0
2022-06-09 13:25:00,125.21,125.22,125.08,125.08,2050.0,114.8765,114.8857,114.7573,114.7573,2050.0
2022-06-09 13:30:00,125.13,125.13,124.92,125.02,3239.0,114.8031,114.8031,114.6105,114.7022,3239.0
2022-06-09 13:35:00,125.01,125.03,124.92,125.0,2317.0,114.693,114.7114,114.6105,114.6839,2317.0
2022-06-09 13:40:00,125.02,125.09,124.96,124.96,1417.0,114.7022,114.7664,114.6472,114.6472,1417.0
2022-06-09 13:45:00,125.02,125.08,125.0,125.06,1488.0,114.7022,114.7573,114.6839,114.7389,1488.0
2022-06-09 13:50:00,125.04,125.18,125.04,125.12,3378.0,114.7206,114.849,114.7206,114.794,3378.0
2022-06-09 13:55:00,125.1,125.18,125.07,125.18,1808.0,114.7756,114.849,114.7481,114.849,1808.0
2022-06-09 14:00:00,125.16,125.17,124.99,124.99,5632.0,114.8307,114.8398,114.6747,114.6747,5632.0
2022-06-09 14:05:00,124.99,125.06,124.93,124.93,1410.0,114.6747,114.7389,114.6196,114.6196,1410.0
2022-06-09 14:10:00,124.91,124.95,124.86,124.93,8298.0,114.6013,114.638,114.5554,114.6196,8298.0
2022-06-09 14:15:00,124.91,124.99,124.88,124.91,2078.0,114.6013,114.6747,114.5738,114.6013,2078.0
2022-06-09 14:20:00,124.94,124.94,124.78,124.85,3620.0,114.6288,114.6288,114.482,114.5462,3620.0
2022-06-09 14:25:00,124.8,124.97,124.8,124.92,3139.0,114.5004,114.6563,114.5004,114.6105,3139.0
2022-06-09 14:30:00,124.92,124.94,124.75,124.76,2866.0,114.6105,114.6288,114.4545,114.4637,2866.0
2022-06-09 14:35:00,124.79,124.79,124.69,124.69,1150.0,114.4912,114.4912,114.3994,114.3994,1150.0
2022-06-09 14:40:00,124.63,124.63,124.47,124.52,4061.0,114.3444,114.3444,114.1976,114.2435,4061.0
2022-06-09 14:45:00,124.56,124.65,124.55,124.55,2322.0,114.2802,114.3627,114.271,114.271,2322.0
2022-06-09 14:50:00,124.6,124.62,124.54,124.61,3241.0,114.3169,114.3352,114.2618,114.326,3241.0
2022-06-09 14:55:00,124.56,124.64,124.43,124.43,1730.0,114.2802,114.3536,114.1609,114.1609,1730.0
2022-06-09 15:00:00,124.39,124.39,124.03,124.04,10430.0,114.1242,114.1242,113.7939,113.8031,10430.0
2022-06-09 15:05:00,124.0,124.03,123.84,123.84,3200.0,113.7664,113.7939,113.6196,113.6196,3200.0
2022-06-09 15:10:00,123.89,123.89,123.74,123.75,4667.0,113.6655,113.6655,113.5278,113.537,4667.0
2022-06-09 15:15:00,123.73,123.96,123.7,123.91,7769.0,113.5187,113.7297,113.4911,113.6838,7769.0
2022-06-09 15:20:00,123.92,123.96,123.77,123.88,4525.0,113.693,113.7297,113.5554,113.6563,4525.0
2022-06-09 15:25:00,123.84,123.84,123.63,123.65,7941.0,113.6196,113.6196,113.4269,113.4453,7941.0
2022-06-09 15:30:00,123.59,123.63,123.49,123.51,7240.0,113.3902,113.4269,113.2985,113.3168,7240.0
2022-06-09 15:35:00,123.51,123.65,123.5,123.53,7930.0,113.3168,113.4453,113.3077,113.3352,7930.0
2022-06-09 15:40:00,123.51,123.52,123.31,123.34,12740.0,113.3168,113.326,113.1333,113.1609,12740.0
2022-06-09 15:45:00,123.32,123.32,122.96,123.08,26230.0,113.1425,113.1425,112.8122,112.9223,26230.0
2022-06-09 15:50:00,123.02,123.16,122.89,123.09,50343.0,112.8673,112.9957,112.748,112.9315,50343.0
2022-06-09 15:55:00,123.1,123.2,122.58,122.6,80069.0,112.9407,113.0324,112.4636,112.4819,80069.0
2022-06-10 09:30:00,120.7,120.96,119.91,119.98,25231.0,110.7387,110.9773,110.0139,110.0782,25231.0
2022-06-10 09:35:00,119.94,120.56,119.65,120.43,11847.0,110.0415,110.6103,109.7754,110.491,11847.0
2022-06-10 09:40:00,120.47,120.66,120.29,120.62,6876.0,110.5277,110.702,110.3626,110.6653,6876.0
2022-06-10 09:45:00,120.78,120.82,120.44,120.61,8454.0,110.8121,110.8488,110.5002,110.6562,8454.0
2022-06-10 09:50:00,120.62,120.83,120.28,120.29,6875.0,110.6653,110.858,110.3534,110.3626,6875.0
2022-06-10 09:55:00,120.41,120.75,120.41,120.71,7152.0,110.4727,110.7846,110.4727,110.7479,7152.0
2022-06-10 10:00:00,120.64,120.67,120.06,120.28,31793.0,110.6837,110.7112,110.1516,110.3534,31793.0
2022-06-10 10:05:00,120.26,120.46,120.18,120.21,29422.0,110.335,110.5185,110.2616,110.2892,29422.0
2022-06-10 10:10:00,120.18,120.47,120.14,120.44,4698.0,110.2616,110.5277,110.2249,110.5002,4698.0
2022-06-10 10:15:00,120.36,120.43,120.08,120.12,3505.0,110.4268,110.491,110.1699,110.2066,3505.0
2022-06-10 10:20:00,120.15,120.16,119.72,119.79,2710.0,110.2341,110.2433,109.8396,109.9038,2710.0
2022-06-10 10:25:00,119.67,120.29,119.64,120.17,20254.0,109.7937,110.3626,109.7662,110.2525,20254.0
2022-06-10 10:30:00,120.09,120.3,120.04,120.23,8041.0,110.1791,110.3717,110.1332,110.3075,8041.0
2022-06-10 10:35:00,120.19,120.52,120.19,120.49,6615.0,110.2708,110.5736,110.2708,110.5461,6615.0
2022-06-10 10:40:00,120.52,120.73,120.41,120.71,4832.0,110.5736,110.7663,110.4727,110.7479,4832.0
2022-06-10 10:45:00,120.69,120.73,120.47,120.59,11147.0,110.7296,110.7663,110.5277,110.6378,11147.0
2022-06-10 10:50:00,120.66,120.7,120.52,120.55,6108.0,110.702,110.7387,110.5736,110.6011,6108.0
2022-06-10 10:55:00,120.54,120.56,120.38,120.38,3585.0,110.5919,110.6103,110.4451,110.4451,3585.0
2022-06-10 11:00:00,120.32,120.44,120.22,120.23,4757.0,110.3901,110.5002,110.2983,110.3075,4757.0
2022-06-10 11:05:00,120.13,120.13,119.94,120.06,2900.0,110.2158,110.2158,110.0415,110.1516,2900.0
2022-06-10 11:10:00,120.07,120.12,119.96,120.03,3958.0,110.1607,110.2066,110.0598,110.124,3958.0
2022-06-10 11:15:00,119.96,120.31,119.96,120.24,2960.0,110.0598,110.3809,110.0598,110.3167,2960.0
2022-06-10 11:20:00,120.29,120.44,120.29,120.31,1877.0,110.3626,110.5002,110.3626,110.3809,1877.0
2022-06-10 11:25:00,120.25,120.37,120.18,120.32,5522.0,110.3259,110.436,110.2616,110.3901,5522.0
2022-06-10 11:30:00,120.3,120.35,120.18,120.35,5743.0,110.3717,110.4176,110.2616,110.4176,5743.0
2022-06-10 11:35:00,120.35,120.48,120.32,120.45,6610.0,110.4176,110.5369,110.3901,110.5094,6610.0
2022-06-10 11:40:00,120.43,120.62,120.43,120.6,4862.0,110.491,110.6653,110.491,110.647,4862.0
2022-06-10 11:45:00,120.6,120.75,120.6,120.69,4726.0,110.647,110.7846,110.647,110.7296,4726.0
2022-06-10 11:50:00,120.65,120.77,120.58,120.63,4852.0,110.6929,110.803,110.6286,110.6745,4852.0
2022-06-10 11:55:00,120.61,120.89,120.58,120.82,5136.0,110.6562,110.9131,110.6286,110.8488,5136.0
2022-06-10 12:00:00,120.82,120.87,120.72,120.72,5306.0,110.8488,110.8947,110.7571,110.7571,5306.0
2022-06-10 12:05:00,120.72,120.87,120.72,120.85,4838.0,110.7571,110.8947,110.7571,110.8764,4838.0
2022-06-10 12:10:00,120.82,120.86,120.54,120.54,4454.0,110.8488,110.8855,110.5919,110.5919,4454.0
2022-06-10 12:15:00,120.55,120.62,120.38,120.38,3933.0,110.6011,110.6653,110.4451,110.4451,3933.0
2022-06-10 12:20:00,120.42,120.7,120.42,120.61,3697.0,110.4818,110.7387,110.4818,110.6562,3697.0
2022-06-10 12:25:00,120.58,120.7,120.57,120.7,2878.0,110.6286,110.7387,110.6195,110.7387,2878.0
2022-06-10 12:30:00,120.8,120.81,120.66,120.81,4081.0,110.8305,110.8397,110.702,110.8397,4081.0
2022-06-10 12:35:00,120.75,120.88,120.72,120.82,4209.0,110.7846,110.9039,110.7571,110.8488,4209.0
2022-06-10 12:40:00,120.79,120.96,120.73,120.93,3046.0,110.8213,110.9773,110.7663,110.9498,3046.0
2022-06-10 12:45:00,120.94,120.95,120.77,120.77,2069.0,110.9589,110.9681,110.803,110.803,2069.0
2022-06-10 12:50:00,120.74,120.83,120.68,120.77,5851.0,110.7754,110.858,110.7204,110.803,5851.0
2022-06-10 12:55:00,120.76,120.95,120.76,120.92,6651.0,110.7938,110.9681,110.7938,110.9406,6651.0
2022-06-10 13:00:00,120.98,120.98,120.81,120.86,6596.0,110.9956,110.9956,110.8397,110.8855,6596.0
2022-06-10 13:05:00,120.78,120.8,120.65,120.8,3400.0,110.8121,110.8305,110.6929,110.8305,3400.0
2022-06-10 13:10:00,120.83,120.89,120.74,120.8,3506.0,110.858,110.9131,110.7754,110.8305,3506.0
2022-06-10 13:15:00,120.75,120.95,120.74,120.94,2503.0,110.7846,110.9681,110.7754,110.9589,2503.0
2022-06-10 13:20:00,120.93,120.97,120.92,120.94,2302.0,110.9498,110.9864,110.9406,110.9589,2302.0
2022-06-10 13:25:00,120.96,121.09,120.91,121.04,3859.0,110.9773,111.0965,110.9314,111.0507,3859.0
2022-06-10 13:30:00,120.97,120.97,120.79,120.84,3387.0,110.9864,110.9864,110.8213,110.8672,3387.0
2022-06-10 13:35:00,120.91,121.14,120.91,121.1,5096.0,110.9314,111.1424,110.9314,111.1057,5096.0
2022-06-10 13:40:00,121.1,121.13,121.01,121.13,4506.0,111.1057,111.1332,111.0231,111.1332,4506.0
2022-06-10 13:45:00,121.15,121.51,121.11,121.51,3191.0,111.1516,111.4819,111.1149,111.4819,3191.0
2022-06-10 13:50:00,121.47,121.54,121.27,121.27,3190.0,111.4452,111.5094,111.2617,111.2617,3190.0
2022-06-10 13:55:00,121.19,121.22,121.12,121.2,1141.0,111.1883,111.2158,111.1241,111.1975,1141.0
2022-06-10 14:00:00,121.21,121.21,121.07,121.1,2574.0,111.2066,111.2066,111.0782,111.1057,2574.0
2022-06-10 14:05:00,121.04,121.27,121.02,121.17,3876.0,111.0507,111.2617,111.0323,111.1699,3876.0
2022-06-10 14:10:00,121.23,121.37,121.22,121.37,4003.0,111.225,111.3534,111.2158,111.3534,4003.0
2022-06-10 14:15:00,121.32,121.62,121.32,121.62,2598.0,111.3076,111.5828,111.3076,111.5828,2598.0
2022-06-10 14:20:00,121.65,121.78,121.63,121.74,2834.0,111.6103,111.7296,111.592,111.6929,2834.0
2022-06-10 14:25:00,121.76,121.76,121.5,121.59,5928.0,111.7113,111.7113,111.4727,111.5553,5928.0
2022-06-10 14:30:00,121.62,121.78,121.62,121.76,5529.0,111.5828,111.7296,111.5828,111.7113,5529.0
2022-06-10 14:35:00,121.67,121.71,121.52,121.58,4804.0,111.6287,111.6654,111.4911,111.5461,4804.0
2022-06-10 14:40:00,121.57,121.57,121.38,121.39,4271.0,111.5369,111.5369,111.3626,111.3718,4271.0
2022-06-10 14:45:00,121.42,121.65,121.42,121.65,7904.0,111.3993,111.6103,111.3993,111.6103,7904.0
2022-06-10 14:50:00,121.64,121.72,121.61,121.72,4200.0,111.6012,111.6746,111.5736,111.6746,4200.0
2022-06-10 14:55:00,121.75,121.91,121.71,121.77,4359.0,111.7021,111.8489,111.6654,111.7204,4359.0
2022-06-10 15:00:00,121.83,121.88,121.52,121.54,8494.0,111.7755,111.8213,111.4911,111.5094,8494.0
2022-06-10 15:05:00,121.54,121.59,121.43,121.53,9084.0,111.5094,111.5553,111.4085,111.5002,9084.0
2022-06-10 15:10:00,121.52,121.67,121.51,121.65,3724.0,111.4911,111.6287,111.4819,111.6103,3724.0
2022-06-10 15:15:00,121.63,121.79,121.61,121.7,5423.0,111.592,111.7388,111.5736,111.6562,5423.0
2022-06-10 15:20:00,121.71,121.72,121.4,121.63,5816.0,111.6654,111.6746,111.381,111.592,5816.0
2022-06-10 15:25:00,121.76,122.0,121.76,121.82,9026.0,111.7113,111.9314,111.7113,111.7663,9026.0
2022-06-10 15:30:00,121.81,121.9,121.64,121.69,8929.0,111.7571,111.8397,111.6012,111.647,8929.0
2022-06-10 15:35:00,121.7,121.9,121.65,121.72,8233.0,111.6562,111.8397,111.6103,111.6746,8233.0
2022-06-10 15:40:00,121.69,121.79,121.35,121.38,15901.0,111.647,111.7388,111.3351,111.3626,15901.0
2022-06-10 15:45:00,121.37,121.4,121.14,121.19,41603.0,111.3534,111.381,111.1424,111.1883,41603.0
2022-06-10 15:50:00,121.16,121.41,120.78,120.96,67016.0,111.1608,111.3901,110.8121,110.9773,67016.0
2022-06-10 15:55:00,121.0,121.08,120.62,120.62,81782.0,111.014,111.0874,110.6653,110.6653,81782.0
2022-06-13 09:30:00,118.12,118.53,117.6,118.51,35464.0,108.3717,108.7478,107.8946,108.7295,35464.0
2022-06-13 09:35:00,118.62,118.86,118.32,118.4,10546.0,108.8304,109.0506,108.5552,108.6285,10546.0
2022-06-13 09:40:00,118.36,118.6,118.22,118.6,11182.0,108.5919,108.812,108.4634,108.812,11182.0
2022-06-13 09:45:00,118.55,118.71,118.47,118.6,12066.0,108.7662,108.913,108.6928,108.812,12066.0
2022-06-13 09:50:00,118.57,118.82,118.43,118.55,15039.0,108.7845,109.0139,108.6561,108.7662,15039.0
2022-06-13 09:55:00,118.62,118.89,118.52,118.53,8329.0,108.8304,109.0781,108.7386,108.7478,8329.0
2022-06-13 10:00:00,118.62,118.75,118.33,118.35,30236.0,108.8304,108.9497,108.5643,108.5827,30236.0
2022-06-13 10:05:00,118.32,118.72,118.28,118.62,12758.0,108.5552,108.9221,108.5185,108.8304,12758.0
2022-06-13 10:10:00,118.69,118.69,118.14,118.2,5573.0,108.8946,108.8946,108.39,108.4451,5573.0
2022-06-13 10:15:00,118.12,118.2,117.8,117.8,5009.0,108.3717,108.4451,108.0781,108.0781,5009.0
2022-06-13 10:20:00,117.73,117.9,117.72,117.75,4818.0,108.0138,108.1698,108.0047,108.0322,4818.0
2022-06-13 10:25:00,117.78,117.99,117.73,117.84,4883.0,108.0597,108.2524,108.0138,108.1148,4883.0
2022-06-13 10:30:00,117.87,117.97,117.64,117.87,4839.0,108.1423,108.234,107.9313,108.1423,4839.0
2022-06-13 10:35:00,117.88,118.04,117.88,117.91,3348.0,108.1515,108.2983,108.1515,108.179,3348.0
2022-06-13 10:40:00,117.89,117.89,117.35,117.35,3251.0,108.1606,108.1606,107.6652,107.6652,3251.0
2022-06-13 10:45:00,117.31,117.38,117.29,117.37,3420.0,107.6285,107.6927,107.6102,107.6836,3420.0
2022-06-13 10:50:00,117.32,117.4,117.17,117.4,13870.0,107.6377,107.7111,107.5001,107.7111,13870.0
2022-06-13 10:55:00,117.36,117.39,117.15,117.32,35777.0,107.6744,107.7019,107.4817,107.6377,35777.0
2022-06-13 11:00:00,117.11,117.13,116.67,116.69,8585.0,107.445,107.4634,107.0413,107.0597,8585.0
2022-06-13 11:05:00,116.67,116.93,116.66,116.93,3046.0,107.0413,107.2799,107.0321,107.2799,3046.0
2022-06-13 11:10:00,116.86,117.07,116.81,117.01,11508.0,107.2156,107.4083,107.1698,107.3533,11508.0
2022-06-13 11:15:00,117.0,117.2,117.0,117.2,3955.0,107.3441,107.5276,107.3441,107.5276,3955.0
2022-06-13 11:20:00,117.15,117.54,117.15,117.54,9793.0,107.4817,107.8395,107.4817,107.8395,9793.0
2022-06-13 11:25:00,117.63,117.63,117.33,117.34,7046.0,107.9221,107.9221,107.6469,107.656,7046.0
2022-06-13 11:30:00,117.33,117.67,117.33,117.67,8061.0,107.6469,107.9588,107.6469,107.9588,8061.0
2022-06-13 11:35:00,117.74,117.89,117.62,117.88,9633.0,108.023,108.1606,107.9129,108.1515,9633.0
2022-06-13 11:40:00,117.89,118.0,117.73,117.88,9095.0,108.1606,108.2616,108.0138,108.1515,9095.0
2022-06-13 11:45:00,117.91,117.91,117.66,117.71,5722.0,108.179,108.179,107.9496,107.9955,5722.0
2022-06-13 11:50:00,117.74,117.75,117.53,117.61,11349.0,108.023,108.0322,107.8303,107.9037,11349.0
2022-06-13 11:55:00,117.64,117.91,117.64,117.9,5980.0,107.9313,108.179,107.9313,108.1698,5980.0
2022-06-13 12:00:00,117.89,118.05,117.78,117.85,5566.0,108.1606,108.3074,108.0597,108.1239,5566.0
2022-06-13 12:05:00,117.81,118.1,117.79,117.96,5240.0,108.0872,108.3533,108.0689,108.2249,5240.0
2022-06-13 12:10:00,117.9,118.24,117.89,118.05,5472.0,108.1698,108.4818,108.1606,108.3074,5472.0
2022-06-13 12:15:00,118.04,118.15,117.89,117.99,4318.0,108.2983,108.3992,108.1606,108.2524,4318.0
2022-06-13 12:20:00,118.06,118.14,117.94,118.03,7197.0,108.3166,108.39,108.2065,108.2891,7197.0
2022-06-13 12:25:00,118.18,118.23,118.05,118.07,4276.0,108.4267,108.4726,108.3074,108.3258,4276.0
2022-06-13 12:30:00,118.02,118.34,117.94,118.34,12724.0,108.2799,108.5735,108.2065,108.5735,12724.0
2022-06-13 12:35:00,118.27,118.56,118.26,118.54,4040.0,108.5093,108.7753,108.5001,108.757,4040.0
2022-06-13 12:40:00,118.47,118.48,118.25,118.26,4173.0,108.6928,108.7019,108.4909,108.5001,4173.0
2022-06-13 12:45:00,118.29,118.35,118.2,118.23,4111.0,108.5276,108.5827,108.4451,108.4726,4111.0
2022-06-13 12:50:00,118.29,118.42,118.16,118.16,4419.0,108.5276,108.6469,108.4084,108.4084,4419.0
2022-06-13 12:55:00,118.19,118.24,118.04,118.09,4420.0,108.4359,108.4818,108.2983,108.3441,4420.0
2022-06-13 13:00:00,118.08,118.11,117.97,117.99,3200.0,108.335,108.3625,108.234,108.2524,3200.0
2022-06-13 13:05:00,118.01,118.15,117.94,118.08,3750.0,108.2707,108.3992,108.2065,108.335,3750.0
2022-06-13 13:10:00,118.06,118.08,117.97,118.06,5688.0,108.3166,108.335,108.234,108.3166,5688.0
2022-06-13 13:15:00,118.09,118.09,118.01,118.09,4363.0,108.3441,108.3441,108.2707,108.3441,4363.0
2022-06-13 13:20:00,118.04,118.13,118.0,118.08,7561.0,108.2983,108.3808,108.2616,108.335,7561.0
2022-06-13 13:25:00,118.06,118.08,117.93,118.08,5918.0,108.3166,108.335,108.1973,108.335,5918.0
2022-06-13 13:30:00,118.04,118.14,117.9,117.91,10567.0,108.2983,108.39,108.1698,108.179,10567.0
2022-06-13 13:35:00,117.88,118.05,117.87,118.05,6748.0,108.1515,108.3074,108.1423,108.3074,6748.0
2022-06-13 13:40:00,118.02,118.33,118.0,118.33,3244.0,108.2799,108.5643,108.2616,108.5643,3244.0
2022-06-13 13:45:00,118.33,118.46,118.27,118.46,5696.0,108.5643,108.6836,108.5093,108.6836,5696.0
2022-06-13 13:50:00,118.5,118.57,118.27,118.32,6289.0,108.7203,108.7845,108.5093,108.5552,6289.0
2022-06-13 13:55:00,118.37,118.56,118.36,118.46,2416.0,108.601,108.7753,108.5919,108.6836,2416.0
2022-06-13 14:00:00,118.44,118.44,118.21,118.23,7980.0,108.6652,108.6652,108.4542,108.4726,7980.0
2022-06-13 14:05:00,118.22,118.23,117.94,117.94,6399.0,108.4634,108.4726,108.2065,108.2065,6399.0
2022-06-13 14:10:00,117.96,118.03,117.85,117.89,9182.0,108.2249,108.2891,108.1239,108.1606,9182.0
2022-06-13 14:15:00,117.82,118.06,117.81,118.04,3320.0,108.0964,108.3166,108.0872,108.2983,3320.0
2022-06-13 14:20:00,118.08,118.22,118.06,118.17,5773.0,108.335,108.4634,108.3166,108.4175,5773.0
2022-06-13 14:25:00,118.14,118.32,118.14,118.27,11105.0,108.39,108.5552,108.39,108.5093,11105.0
2022-06-13 14:30:00,118.23,118.24,117.94,118.22,14366.0,108.4726,108.4818,108.2065,108.4634,14366.0
2022-06-13 14:35:00,118.17,118.64,118.17,118.57,5165.0,108.4175,108.8487,108.4175,108.7845,5165.0
2022-06-13 14:40:00,118.59,118.71,118.52,118.63,4457.0,108.8029,108.913,108.7386,108.8396,4457.0
2022-06-13 14:45:00,118.64,118.69,118.49,118.51,4410.0,108.8487,108.8946,108.7111,108.7295,4410.0
2022-06-13 14:50:00,118.52,118.63,118.45,118.51,8349.0,108.7386,108.8396,108.6744,108.7295,8349.0
2022-06-13 14:55:00,118.43,118.46,118.21,118.25,14349.0,108.6561,108.6836,108.4542,108.4909,14349.0
2022-06-13 15:00:00,118.25,118.42,118.13,118.34,10727.0,108.4909,108.6469,108.3808,108.5735,10727.0
2022-06-13 15:05:00,118.34,118.37,118.16,118.2,9699.0,108.5735,108.601,108.4084,108.4451,9699.0
2022-06-13 15:10:00,118.22,118.24,117.98,118.03,11071.0,108.4634,108.4818,108.2432,108.2891,11071.0
2022-06-13 15:15:00,118.05,118.55,117.9,118.2,20502.0,108.3074,108.7662,108.1698,108.4451,20502.0
2022-06-13 15:20:00,118.16,118.28,117.96,118.02,11771.0,108.4084,108.5185,108.2249,108.2799,11771.0
2022-06-13 15:25:00,117.99,118.04,117.72,117.74,12648.0,108.2524,108.2983,108.0047,108.023,12648.0
2022-06-13 15:30:00,117.68,117.69,117.37,117.46,27443.0,107.968,107.9771,107.6836,107.7661,27443.0
2022-06-13 15:35:00,117.49,117.71,117.28,117.28,14334.0,107.7937,107.9955,107.601,107.601,14334.0
2022-06-13 15:40:00,117.3,117.3,116.98,117.01,27663.0,107.6193,107.6193,107.3257,107.3533,27663.0
2022-06-13 15:45:00,117.04,117.21,116.96,117.0,30132.0,107.3808,107.5368,107.3074,107.3441,30132.0
2022-06-13 15:50:00,117.04,117.08,116.6,117.07,48628.0,107.3808,107.4175,106.9771,107.4083,48628.0
2022-06-13 15:55:00,117.08,117.36,117.05,117.21,94988.0,107.4175,107.6744,107.39,107.5368,94988.0
2022-06-14 09:30:00,117.86,118.04,117.3,117.54,27922.0,108.1331,108.2983,107.6193,107.8395,27922.0
2022-06-14 09:35:00,117.49,117.51,117.13,117.13,3855.0,107.7937,107.812,107.4634,107.4634,3855.0
2022-06-14 09:40:00,116.88,117.01,116.56,116.65,4604.0,107.234,107.3533,106.9404,107.023,4604.0
2022-06-14 09:45:00,116.63,117.22,116.6,117.01,4853.0,107.0046,107.5459,106.9771,107.3533,4853.0
2022-06-14 09:50:00,116.94,116.94,116.63,116.87,13111.0,107.289,107.289,107.0046,107.2248,13111.0
2022-06-14 09:55:00,117.0,117.39,116.99,117.39,6523.0,107.3441,107.7019,107.3349,107.7019,6523.0
2022-06-14 10:00:00,117.42,117.8,117.34,117.57,12071.0,107.7294,108.0781,107.656,107.867,12071.0
2022-06-14 10:05:00,117.67,117.68,117.4,117.5,14682.0,107.9588,107.968,107.7111,107.8028,14682.0
2022-06-14 10:10:00,117.48,117.68,117.34,117.51,20253.0,107.7845,107.968,107.656,107.812,20253.0
2022-06-14 10:15:00,117.44,117.73,117.43,117.64,6161.0,107.7478,108.0138,107.7386,107.9313,6161.0
2022-06-14 10:20:00,117.62,117.76,117.32,117.7,8875.0,107.9129,108.0414,107.6377,107.9863,8875.0
2022-06-14 10:25:00,117.63,117.79,117.43,117.45,13636.0,107.9221,108.0689,107.7386,107.757,13636.0
2022-06-14 10:30:00,117.44,117.65,117.3,117.42,12643.0,107.7478,107.9404,107.6193,107.7294,12643.0
2022-06-14 10:35:00,117.54,117.63,117.39,117.57,7621.0,107.8395,107.9221,107.7019,107.867,7621.0
2022-06-14 10:40:00,117.51,117.55,117.11,117.37,15981.0,107.812,107.8487,107.445,107.6836,15981.0
2022-06-14 10:45:00,117.42,117.81,117.33,117.76,6272.0,107.7294,108.0872,107.6469,108.0414,6272.0
2022-06-14 10:50:00,117.73,117.86,117.64,117.65,10716.0,108.0138,108.1331,107.9313,107.9404,10716.0
2022-06-14 10:55:00,117.64,117.86,117.58,117.8,4634.0,107.9313,108.1331,107.8762,108.0781,4634.0
2022-06-14 11:00:00,117.8,118.05,117.78,117.92,10590.0,108.0781,108.3074,108.0597,108.1882,10590.0
2022-06-14 11:05:00,117.88,117.88,117.6,117.78,14446.0,108.1515,108.1515,107.8946,108.0597,14446.0
2022-06-14 11:10:00,117.75,117.75,117.52,117.53,16489.0,108.0322,108.0322,107.8212,107.8303,16489.0
2022-06-14 11:15:00,117.55,117.76,117.45,117.73,13857.0,107.8487,108.0414,107.757,108.0138,13857.0
2022-06-14 11:20:00,117.76,117.76,117.36,117.63,8617.0,108.0414,108.0414,107.6744,107.9221,8617.0
2022-06-14 11:25:00,117.6,117.77,117.6,117.65,3982.0,107.8946,108.0505,107.8946,107.9404,3982.0
2022-06-14 11:30:00,117.6,117.85,117.44,117.85,4531.0,107.8946,108.1239,107.7478,108.1239,4531.0
2022-06-14 11:35:00,117.78,118.04,117.75,117.79,4707.0,108.0597,108.2983,108.0322,108.0689,4707.0
2022-06-14 11:40:00,117.78,117.84,117.71,117.83,4015.0,108.0597,108.1148,107.9955,108.1056,4015.0
2022-06-14 11:45:00,117.8,117.84,117.55,117.55,6844.0,108.0781,108.1148,107.8487,107.8487,6844.0
2022-06-14 11:50:00,117.52,117.58,117.24,117.46,23474.0,107.8212,107.8762,107.5643,107.7661,23474.0
2022-06-14 11:55:00,117.53,117.86,117.48,117.81,8060.0,107.8303,108.1331,107.7845,108.0872,8060.0
2022-06-14 12:00:00,117.77,117.77,117.2,117.27,13250.0,108.0505,108.0505,107.5276,107.5918,13250.0
2022-06-14 12:05:00,117.26,117.34,117.17,117.17,6254.0,107.5826,107.656,107.5001,107.5001,6254.0
2022-06-14 12:10:00,117.17,117.19,116.94,116.95,6060.0,107.5001,107.5184,107.289,107.2982,6060.0
2022-06-14 12:15:00,116.93,117.24,116.89,117.24,4899.0,107.2799,107.5643,107.2432,107.5643,4899.0
2022-06-14 12:20:00,117.26,117.26,116.97,117.06,4509.0,107.5826,107.5826,107.3166,107.3991,4509.0
2022-06-14 12:25:00,117.05,117.05,116.87,116.87,2815.0,107.39,107.39,107.2248,107.2248,2815.0
2022-06-14 12:30:00,116.92,116.94,116.75,116.77,4300.0,107.2707,107.289,107.1147,107.1331,4300.0
2022-06-14 12:35:00,116.75,116.75,116.51,116.6,3212.0,107.1147,107.1147,106.8945,106.9771,3212.0
2022-06-14 12:40:00,116.59,116.64,116.5,116.51,5572.0,106.9679,107.0138,106.8854,106.8945,5572.0
2022-06-14 12:45:00,116.5,116.52,116.39,116.46,12619.0,106.8854,106.9037,106.7844,106.8487,12619.0
2022-06-14 12:50:00,116.46,116.55,116.29,116.3,15804.0,106.8487,106.9312,106.6927,106.7019,15804.0
2022-06-14 12:55:00,116.28,116.66,116.27,116.63,4866.0,106.6835,107.0321,106.6743,107.0046,4866.0
2022-06-14 13:00:00,116.68,116.76,116.4,116.51,3825.0,107.0505,107.1239,106.7936,106.8945,3825.0
2022-06-14 13:05:00,116.51,116.89,116.46,116.89,5152.0,106.8945,107.2432,106.8487,107.2432,5152.0
2022-06-14 13:10:00,116.92,116.97,116.79,116.82,6249.0,107.2707,107.3166,107.1514,107.1789,6249.0
2022-06-14 13:15:00,116.86,117.33,116.83,117.33,4613.0,107.2156,107.6469,107.1881,107.6469,4613.0
2022-06-14 13:20:00,117.35,117.47,117.3,117.33,4539.0,107.6652,107.7753,107.6193,107.6469,4539.0
2022-06-14 13:25:00,117.31,117.38,117.2,117.33,3999.0,107.6285,107.6927,107.5276,107.6469,3999.0
2022-06-14 13:30:00,117.27,117.34,117.11,117.11,4915.0,107.5918,107.656,107.445,107.445,4915.0
2022-06-14 13:35:00,117.11,117.18,116.91,116.96,4530.0,107.445,107.5092,107.2615,107.3074,4530.0
2022-06-14 13:40:00,116.89,116.93,116.6,116.62,7569.0,107.2432,107.2799,106.9771,106.9955,7569.0
2022-06-14 13:45:00,116.61,116.77,116.58,116.68,4035.0,106.9863,107.1331,106.9588,107.0505,4035.0
2022-06-14 13:50:00,116.7,116.89,116.62,116.87,4057.0,107.0688,107.2432,106.9955,107.2248,4057.0
2022-06-14 13:55:00,116.82,116.99,116.7,116.7,5524.0,107.1789,107.3349,107.0688,107.0688,5524.0
2022-06-14 14:00:00,116.73,117.04,116.73,116.98,2304.0,107.0964,107.3808,107.0964,107.3257,2304.0
2022-06-14 14:05:00,117.03,117.34,117.03,117.22,1893.0,107.3716,107.656,107.3716,107.5459,1893.0
2022-06-14 14:10:00,117.28,117.28,117.05,117.16,7026.0,107.601,107.601,107.39,107.4909,7026.0
2022-06-14 14:15:00,117.14,117.29,117.14,117.29,3325.0,107.4725,107.6102,107.4725,107.6102,3325.0
2022-06-14 14:20:00,117.23,117.5,117.23,117.35,6018.0,107.5551,107.8028,107.5551,107.6652,6018.0
2022-06-14 14:25:00,117.33,117.48,117.26,117.41,5724.0,107.6469,107.7845,107.5826,107.7203,5724.0
2022-06-14 14:30:00,117.36,117.45,117.25,117.39,13449.0,107.6744,107.757,107.5735,107.7019,13449.0
2022-06-14 14:35:00,117.41,117.6,117.41,117.55,6941.0,107.7203,107.8946,107.7203,107.8487,6941.0
2022-06-14 14:40:00,117.52,117.53,117.2,117.2,2907.0,107.8212,107.8303,107.5276,107.5276,2907.0
2022-06-14 14:45:00,117.23,117.26,117.04,117.04,3354.0,107.5551,107.5826,107.3808,107.3808,3354.0
2022-06-14 14:50:00,117.01,117.22,116.96,117.06,6111.0,107.3533,107.5459,107.3074,107.3991,6111.0
2022-06-14 14:55:00,116.95,117.11,116.93,116.99,7531.0,107.2982,107.445,107.2799,107.3349,7531.0
2022-06-14 15:00:00,116.98,117.01,116.82,116.89,5487.0,107.3257,107.3533,107.1789,107.2432,5487.0
2022-06-14 15:05:00,116.93,116.99,116.76,116.79,4847.0,107.2799,107.3349,107.1239,107.1514,4847.0
2022-06-14 15:10:00,116.82,116.89,116.45,116.45,5729.0,107.1789,107.2432,106.8395,106.8395,5729.0
2022-06-14 15:15:00,116.42,116.48,116.19,116.22,11152.0,106.812,106.867,106.6009,106.6285,11152.0
2022-06-14 15:20:00,116.27,116.43,116.26,116.3,7175.0,106.6743,106.8211,106.6652,106.7019,7175.0
2022-06-14 15:25:00,116.28,116.84,116.28,116.8,6140.0,106.6835,107.1973,106.6835,107.1606,6140.0
2022-06-14 15:30:00,116.81,117.22,116.81,117.03,12121.0,107.1698,107.5459,107.1698,107.3716,12121.0
2022-06-14 15:35:00,117.07,117.58,117.03,117.46,16111.0,107.4083,107.8762,107.3716,107.7661,16111.0
2022-06-14 15:40:00,117.49,117.67,117.3,117.3,14242.0,107.7937,107.9588,107.6193,107.6193,14242.0
2022-06-14 15:45:00,117.31,117.78,117.3,117.78,19913.0,107.6285,108.0597,107.6193,108.0597,19913.0
2022-06-14 15:50:00,117.77,117.77,117.24,117.36,30735.0,108.0505,108.0505,107.5643,107.6744,30735.0
2022-06-14 15:55:00,117.31,117.49,117.3,117.47,57838.0,107.6285,107.7937,107.6193,107.7753,57838.0
2022-06-15 09:30:00,118.08,118.95,118.08,118.5,24524.0,108.335,109.1332,108.335,108.7203,24524.0
2022-06-15 09:35:00,118.4,118.41,117.9,118.22,5516.0,108.6285,108.6377,108.1698,108.4634,5516.0
2022-06-15 09:40:00,118.02,118.28,118.01,118.23,7000.0,108.2799,108.5185,108.2707,108.4726,7000.0
2022-06-15 09:45:00,118.34,118.63,118.08,118.59,6091.0,108.5735,108.8396,108.335,108.8029,6091.0
2022-06-15 09:50:00,118.65,118.81,118.44,118.54,5294.0,108.8579,109.0047,108.6652,108.757,5294.0
2022-06-15 09:55:00,118.66,118.8,118.55,118.71,6233.0,108.8671,108.9955,108.7662,108.913,6233.0
2022-06-15 10:00:00,118.75,119.24,118.75,119.12,4301.0,108.9497,109.3992,108.9497,109.2891,4301.0
2022-06-15 10:05:00,119.2,119.25,118.99,119.06,5058.0,109.3625,109.4084,109.1699,109.2341,5058.0
2022-06-15 10:10:00,119.08,119.08,118.83,118.87,4305.0,109.2524,109.2524,109.0231,109.0598,4305.0
2022-06-15 10:15:00,118.84,118.94,118.71,118.94,2620.0,109.0322,109.124,108.913,109.124,2620.0
2022-06-15 10:20:00,118.87,118.94,118.86,118.94,2140.0,109.0598,109.124,109.0506,109.124,2140.0
2022-06-15 10:25:00,118.91,118.98,118.86,118.9,3510.0,109.0965,109.1607,109.0506,109.0873,3510.0
2022-06-15 10:30:00,118.84,118.87,118.61,118.77,5203.0,109.0322,109.0598,108.8212,108.968,5203.0
2022-06-15 10:35:00,118.74,118.87,118.74,118.77,1615.0,108.9405,109.0598,108.9405,108.968,1615.0
2022-06-15 10:40:00,118.73,118.85,118.68,118.8,5050.0,108.9313,109.0414,108.8854,108.9955,5050.0
2022-06-15 10:45:00,118.75,118.8,118.61,118.64,6474.0,108.9497,108.9955,108.8212,108.8487,6474.0
2022-06-15 10:50:00,118.61,118.66,118.32,118.36,2590.0,108.8212,108.8671,108.5552,108.5919,2590.0
2022-06-15 10:55:00,118.37,118.6,118.35,118.6,3375.0,108.601,108.812,108.5827,108.812,3375.0
2022-06-15 11:00:00,118.6,118.61,118.33,118.42,2137.0,108.812,108.8212,108.5643,108.6469,2137.0
2022-06-15 11:05:00,118.39,118.52,118.31,118.5,5450.0,108.6194,108.7386,108.546,108.7203,5450.0
2022-06-15 11:10:00,118.48,118.56,118.18,118.19,4156.0,108.7019,108.7753,108.4267,108.4359,4156.0
2022-06-15 11:15:00,118.13,118.24,118.0,118.0,2471.0,108.3808,108.4818,108.2616,108.2616,2471.0
2022-06-15 11:20:00,117.98,118.16,117.98,118.15,5292.0,108.2432,108.4084,108.2432,108.3992,5292.0
2022-06-15 11:25:00,118.19,118.28,118.14,118.28,5464.0,108.4359,108.5185,108.39,108.5185,5464.0
2022-06-15 11:30:00,118.3,118.4,118.26,118.26,3541.0,108.5368,108.6285,108.5001,108.5001,3541.0
2022-06-15 11:35:00,118.25,118.43,118.17,118.38,4927.0,108.4909,108.6561,108.4175,108.6102,4927.0
2022-06-15 11:40:00,118.36,118.43,118.31,118.35,3222.0,108.5919,108.6561,108.546,108.5827,3222.0
2022-06-15 11:45:00,118.3,118.39,118.26,118.26,3460.0,108.5368,108.6194,108.5001,108.5001,3460.0
2022-06-15 11:50:00,118.22,118.31,118.16,118.18,4126.0,108.4634,108.546,108.4084,108.4267,4126.0
2022-06-15 11:55:00,118.23,118.31,118.18,118.18,2705.0,108.4726,108.546,108.4267,108.4267,2705.0
2022-06-15 12:00:00,118.18,118.22,118.07,118.09,3305.0,108.4267,108.4634,108.3258,108.3441,3305.0
2022-06-15 12:05:00,118.07,118.08,117.99,118.03,4374.0,108.3258,108.335,108.2524,108.2891,4374.0
2022-06-15 12:10:00,118.04,118.25,117.98,118.22,4315.0,108.2983,108.4909,108.2432,108.4634,4315.0
2022-06-15 12:15:00,118.26,118.28,118.13,118.13,5968.0,108.5001,108.5185,108.3808,108.3808,5968.0
2022-06-15 12:20:00,118.19,118.23,118.08,118.15,4009.0,108.4359,108.4726,108.335,108.3992,4009.0
2022-06-15 12:25:00,118.08,118.11,117.97,118.07,2247.0,108.335,108.3625,108.234,108.3258,2247.0
2022-06-15 12:30:00,118.08,118.12,118.0,118.03,1600.0,108.335,108.3717,108.2616,108.2891,1600.0
2022-06-15 12:35:00,118.02,118.06,117.82,117.82,3997.0,108.2799,108.3166,108.0964,108.0964,3997.0
2022-06-15 12:40:00,117.86,117.88,117.69,117.69,3868.0,108.1331,108.1515,107.9771,107.9771,3868.0
2022-06-15 12:45:00,117.63,117.72,117.63,117.71,826.0,107.9221,108.0047,107.9221,107.9955,826.0
2022-06-15 12:50:00,117.69,117.72,117.53,117.56,4879.0,107.9771,108.0047,107.8303,107.8579,4879.0
2022-06-15 12:55:00,117.55,117.55,117.42,117.47,815.0,107.8487,107.8487,107.7294,107.7753,815.0
2022-06-15 13:00:00,117.48,117.69,117.43,117.66,4426.0,107.7845,107.9771,107.7386,107.9496,4426.0
2022-06-15 13:05:00,117.68,117.72,117.55,117.61,7326.0,107.968,108.0047,107.8487,107.9037,7326.0
2022-06-15 13:10:00,117.64,117.75,117.62,117.74,1613.0,107.9313,108.0322,107.9129,108.023,1613.0
2022-06-15 13:15:00,117.74,117.74,117.57,117.62,2515.0,108.023,108.023,107.867,107.9129,2515.0
2022-06-15 13:20:00,117.62,117.68,117.51,117.55,5516.0,107.9129,107.968,107.812,107.8487,5516.0
2022-06-15 13:25:00,117.57,117.87,117.56,117.81,4997.0,107.867,108.1423,107.8579,108.0872,4997.0
2022-06-15 13:30:00,117.83,117.84,117.79,117.83,2152.0,108.1056,108.1148,108.0689,108.1056,2152.0
2022-06-15 13:35:00,117.84,117.9,117.81,117.9,2699.0,108.1148,108.1698,108.0872,108.1698,2699.0
2022-06-15 13:40:00,117.9,117.9,117.78,117.84,2898.0,108.1698,108.1698,108.0597,108.1148,2898.0
2022-06-15 13:45:00,117.8,117.94,117.78,117.78,5990.0,108.0781,108.2065,108.0597,108.0597,5990.0
2022-06-15 13:50:00,117.66,117.95,117.56,117.95,4661.0,107.9496,108.2157,107.8579,108.2157,4661.0
2022-06-15 13:55:00,118.08,118.24,117.99,118.19,3769.0,108.335,108.4818,108.2524,108.4359,3769.0
2022-06-15 14:00:00,117.82,118.82,117.28,117.48,12474.0,108.0964,109.0139,107.601,107.7845,12474.0
2022-06-15 14:05:00,117.37,117.72,117.01,117.39,12091.0,107.6836,108.0047,107.3533,107.7019,12091.0
2022-06-15 14:10:00,117.39,117.4,117.1,117.22,4842.0,107.7019,107.7111,107.4358,107.5459,4842.0
2022-06-15 14:15:00,117.14,117.72,117.08,117.57,3660.0,107.4725,108.0047,107.4175,107.867,3660.0
2022-06-15 14:20:00,117.59,117.84,117.08,117.19,4472.0,107.8854,108.1148,107.4175,107.5184,4472.0
2022-06-15 14:25:00,117.06,117.33,117.06,117.26,2021.0,107.3991,107.6469,107.3991,107.5826,2021.0
2022-06-15 14:30:00,117.18,117.22,116.32,116.7,9956.0,107.5092,107.5459,106.7202,107.0688,9956.0
2022-06-15 14:35:00,116.74,118.01,116.74,117.84,14242.0,107.1055,108.2707,107.1055,108.1148,14242.0
2022-06-15 14:40:00,117.73,119.35,117.61,119.2,17778.0,108.0138,109.5001,107.9037,109.3625,17778.0
2022-06-15 14:45:00,119.3,119.53,118.72,118.87,20420.0,109.4543,109.6653,108.9221,109.0598,20420.0
2022-06-15 14:50:00,118.93,119.02,117.79,118.1,18750.0,109.1148,109.1974,108.0689,108.3533,18750.0
2022-06-15 14:55:00,118.2,118.36,117.69,117.94,8316.0,108.4451,108.5919,107.9771,108.2065,8316.0
2022-06-15 15:00:00,117.96,118.5,117.91,118.34,8107.0,108.2249,108.7203,108.179,108.5735,8107.0
2022-06-15 15:05:00,118.33,118.54,118.21,118.45,6626.0,108.5643,108.757,108.4542,108.6744,6626.0
2022-06-15 15:10:00,118.5,118.64,117.95,118.22,6323.0,108.7203,108.8487,108.2157,108.4634,6323.0
2022-06-15 15:15:00,118.03,118.34,117.94,118.28,8032.0,108.2891,108.5735,108.2065,108.5185,8032.0
2022-06-15 15:20:00,118.35,119.05,118.35,118.98,8616.0,108.5827,109.2249,108.5827,109.1607,8616.0
2022-06-15 15:25:00,119.01,119.2,118.88,119.2,8431.0,109.1882,109.3625,109.0689,109.3625,8431.0
2022-06-15 15:30:00,119.23,119.69,119.06,119.69,14738.0,109.39,109.8121,109.2341,109.8121,14738.0
2022-06-15 15:35:00,119.64,119.73,118.85,118.88,11936.0,109.7662,109.8488,109.0414,109.0689,11936.0
2022-06-15 15:40:00,118.86,118.86,118.26,118.32,17202.0,109.0506,109.0506,108.5001,108.5552,17202.0
2022-06-15 15:45:00,118.26,118.4,118.08,118.4,15348.0,108.5001,108.6285,108.335,108.6285,15348.0
2022-06-15 15:50:00,118.37,118.4,117.71,117.85,45760.0,108.601,108.6285,107.9955,108.1239,45760.0
2022-06-15 15:55:00,117.81,118.11,117.8,117.94,103112.0,108.0872,108.3625,108.0781,108.2065,103112.0
2022-06-16 09:30:00,115.69,116.11,115.43,116.04,25533.0,106.1422,106.5275,105.9037,106.4633,25533.0
2022-06-16 09:35:00,116.02,116.07,115.41,115.42,5679.0,106.445,106.4908,105.8853,105.8945,5679.0
2022-06-16 09:40:00,115.28,115.33,114.83,115.05,10202.0,105.766,105.8119,105.3532,105.555,10202.0
2022-06-16 09:45:00,115.1,115.52,115.1,115.41,7318.0,105.6009,105.9862,105.6009,105.8853,7318.0
2022-06-16 09:50:00,115.37,115.37,115.15,115.24,8896.0,105.8486,105.8486,105.6468,105.7293,8896.0
2022-06-16 09:55:00,115.23,115.51,115.22,115.36,7443.0,105.7202,105.9771,105.711,105.8394,7443.0
2022-06-16 10:00:00,115.36,115.38,115.03,115.15,13896.0,105.8394,105.8578,105.5367,105.6468,13896.0
2022-06-16 10:05:00,115.03,115.12,114.77,115.01,8108.0,105.5367,105.6192,105.2981,105.5183,8108.0
2022-06-16 10:10:00,114.91,114.96,114.77,114.77,5608.0,105.4266,105.4724,105.2981,105.2981,5608.0
2022-06-16 10:15:00,114.77,114.93,114.52,114.6,7492.0,105.2981,105.4449,105.0688,105.1422,7492.0
2022-06-16 10:20:00,114.56,115.07,114.56,115.02,6530.0,105.1055,105.5734,105.1055,105.5275,6530.0
2022-06-16 10:25:00,115.01,115.05,114.7,114.78,11074.0,105.5183,105.555,105.2339,105.3073,11074.0
2022-06-16 10:30:00,114.79,114.88,114.7,114.83,7038.0,105.3165,105.3991,105.2339,105.3532,7038.0
2022-06-16 10:35:00,114.81,114.89,114.56,114.57,7545.0,105.3348,105.4082,105.1055,105.1146,7545.0
2022-06-16 10:40:00,114.55,114.64,114.27,114.29,10602.0,105.0963,105.1789,104.8394,104.8577,10602.0
2022-06-16 10:45:00,114.21,114.23,113.9,113.93,11829.0,104.7843,104.8027,104.4999,104.5275,11829.0
2022-06-16 10:50:00,113.9,113.92,113.51,113.62,26211.0,104.4999,104.5183,104.1421,104.243,26211.0
2022-06-16 10:55:00,113.6,113.69,113.54,113.67,12537.0,104.2247,104.3073,104.1696,104.2889,12537.0
2022-06-16 11:00:00,113.6,113.69,113.55,113.61,10538.0,104.2247,104.3073,104.1788,104.2339,10538.0
2022-06-16 11:05:00,113.54,113.54,113.32,113.52,11763.0,104.1696,104.1696,103.9678,104.1513,11763.0
2022-06-16 11:10:00,113.54,113.78,113.44,113.69,20330.0,104.1696,104.3898,104.0779,104.3073,20330.0
2022-06-16 11:15:00,113.66,113.82,113.52,113.57,9347.0,104.2797,104.4265,104.1513,104.1972,9347.0
2022-06-16 11:20:00,113.59,113.8,113.52,113.76,14159.0,104.2155,104.4082,104.1513,104.3715,14159.0
2022-06-16 11:25:00,113.7,114.05,113.66,113.98,14286.0,104.3164,104.6376,104.2797,104.5733,14286.0
2022-06-16 11:30:00,113.98,114.14,113.9,114.11,13075.0,104.5733,104.7201,104.4999,104.6926,13075.0
2022-06-16 11:35:00,114.09,114.09,113.95,114.04,15275.0,104.6742,104.6742,104.5458,104.6284,15275.0
2022-06-16 11:40:00,114.03,114.07,113.8,113.95,9292.0,104.6192,104.6559,104.4082,104.5458,9292.0
2022-06-16 11:45:00,113.91,113.92,113.75,113.85,4179.0,104.5091,104.5183,104.3623,104.4541,4179.0
2022-06-16 11:50:00,113.92,113.97,113.63,113.67,5194.0,104.5183,104.5642,104.2522,104.2889,5194.0
2022-06-16 11:55:00,113.76,113.94,113.75,113.94,2212.0,104.3715,104.5366,104.3623,104.5366,2212.0
2022-06-16 12:00:00,113.98,114.04,113.84,114.04,5982.0,104.5733,104.6284,104.4449,104.6284,5982.0
2022-06-16 12:05:00,114.01,114.04,113.64,113.67,7632.0,104.6009,104.6284,104.2614,104.2889,7632.0
2022-06-16 12:10:00,113.65,113.72,113.55,113.62,2541.0,104.2706,104.3348,104.1788,104.243,2541.0
2022-06-16 12:15:00,113.58,113.82,113.58,113.74,9955.0,104.2063,104.4265,104.2063,104.3531,9955.0
2022-06-16 12:20:00,113.69,113.91,113.66,113.73,3911.0,104.3073,104.5091,104.2797,104.344,3911.0
2022-06-16 12:25:00,113.77,114.01,113.74,114.01,37323.0,104.3807,104.6009,104.3531,104.6009,37323.0
2022-06-16 12:30:00,114.06,114.1,113.8,113.84,19230.0,104.6467,104.6834,104.4082,104.4449,19230.0
2022-06-16 12:35:00,113.8,113.8,113.61,113.69,4125.0,104.4082,104.4082,104.2339,104.3073,4125.0
2022-06-16 12:40:00,113.72,113.95,113.6,113.87,3568.0,104.3348,104.5458,104.2247,104.4724,3568.0
2022-06-16 12:45:00,113.78,113.88,113.65,113.81,5359.0,104.3898,104.4816,104.2706,104.4174,5359.0
2022-06-16 12:50:00,113.74,113.83,113.62,113.7,5788.0,104.3531,104.4357,104.243,104.3164,5788.0
2022-06-16 12:55:00,113.61,113.66,113.51,113.66,4840.0,104.2339,104.2797,104.1421,104.2797,4840.0
2022-06-16 13:00:00,113.68,113.95,113.64,113.65,3378.0,104.2981,104.5458,104.2614,104.2706,3378.0
2022-06-16 13:05:00,113.7,114.1,113.66,113.94,11363.0,104.3164,104.6834,104.2797,104.5366,11363.0
2022-06-16 13:10:00,113.92,113.92,113.73,113.73,2707.0,104.5183,104.5183,104.344,104.344,2707.0
2022-06-16 13:15:00,113.78,114.04,113.78,113.8,9754.0,104.3898,104.6284,104.3898,104.4082,9754.0
2022-06-16 13:20:00,113.81,113.81,113.58,113.69,4707.0,104.4174,104.4174,104.2063,104.3073,4707.0
2022-06-16 13:25:00,113.66,114.19,113.66,114.05,7712.0,104.2797,104.766,104.2797,104.6376,7712.0
2022-06-16 13:30:00,114.01,114.07,113.74,113.9,5901.0,104.6009,104.6559,104.3531,104.4999,5901.0
2022-06-16 13:35:00,113.9,113.99,113.77,113.91,6052.0,104.4999,104.5825,104.3807,104.5091,6052.0
2022-06-16 13:40:00,113.86,113.88,113.59,113.6,6621.0,104.4632,104.4816,104.2155,104.2247,6621.0
2022-06-16 13:45:00,113.56,113.59,113.43,113.58,6939.0,104.188,104.2155,104.0687,104.2063,6939.0
2022-06-16 13:50:00,113.54,113.58,113.46,113.53,6151.0,104.1696,104.2063,104.0962,104.1605,6151.0
2022-06-16 13:55:00,113.56,113.56,113.2,113.25,8578.0,104.188,104.188,103.8577,103.9036,8578.0
2022-06-16 14:00:00,113.23,113.41,113.08,113.38,17185.0,103.8852,104.0504,103.7476,104.0228,17185.0
2022-06-16 14:05:00,113.39,113.4,113.22,113.28,41290.0,104.032,104.0412,103.8761,103.9311,41290.0
2022-06-16 14:10:00,113.28,113.29,113.05,113.12,11266.0,103.9311,103.9403,103.7201,103.7843,11266.0
2022-06-16 14:15:00,113.09,113.26,112.99,113.26,8802.0,103.7568,103.9127,103.665,103.9127,8802.0
2022-06-16 14:20:00,113.27,113.32,113.1,113.21,7529.0,103.9219,103.9678,103.766,103.8669,7529.0
2022-06-16 14:25:00,113.21,113.28,113.15,113.25,7370.0,103.8669,103.9311,103.8118,103.9036,7370.0
2022-06-16 14:30:00,113.23,113.36,113.17,113.29,5217.0,103.8852,104.0045,103.8302,103.9403,5217.0
2022-06-16 14:35:00,113.29,113.39,113.24,113.35,8038.0,103.9403,104.032,103.8944,103.9953,8038.0
2022-06-16 14:40:00,113.34,113.65,113.32,113.48,7675.0,103.9861,104.2706,103.9678,104.1146,7675.0
2022-06-16 14:45:00,113.46,113.57,113.01,113.01,6266.0,104.0962,104.1972,103.6834,103.6834,6266.0
2022-06-16 14:50:00,113.02,113.1,112.91,112.91,16052.0,103.6926,103.766,103.5916,103.5916,16052.0
2022-06-16 14:55:00,112.9,113.09,112.85,113.09,8623.0,103.5825,103.7568,103.5366,103.7568,8623.0
2022-06-16 15:00:00,113.07,113.49,113.05,113.43,9450.0,103.7384,104.1238,103.7201,104.0687,9450.0
2022-06-16 15:05:00,113.42,113.62,113.23,113.62,12022.0,104.0595,104.243,103.8852,104.243,12022.0
2022-06-16 15:10:00,113.73,113.81,113.37,113.5,15444.0,104.344,104.4174,104.0137,104.1329,15444.0
2022-06-16 15:15:00,113.46,113.46,113.19,113.44,7323.0,104.0962,104.0962,103.8485,104.0779,7323.0
2022-06-16 15:20:00,113.6,113.6,113.4,113.44,8805.0,104.2247,104.2247,104.0412,104.0779,8805.0
2022-06-16 15:25:00,113.47,113.84,113.4,113.52,12380.0,104.1054,104.4449,104.0412,104.1513,12380.0
2022-06-16 15:30:00,113.5,113.56,113.03,113.03,13519.0,104.1329,104.188,103.7017,103.7017,13519.0
2022-06-16 15:35:00,113.02,113.24,112.97,113.2,18799.0,103.6926,103.8944,103.6467,103.8577,18799.0
2022-06-16 15:40:00,113.2,113.47,113.0,113.0,22002.0,103.8577,104.1054,103.6742,103.6742,22002.0
2022-06-16 15:45:00,112.96,113.14,112.91,113.09,43605.0,103.6375,103.8027,103.5916,103.7568,43605.0
2022-06-16 15:50:00,113.13,113.53,113.1,113.25,75589.0,103.7935,104.1605,103.766,103.9036,75589.0
2022-06-16 15:55:00,113.34,113.86,113.3,113.85,104795.0,103.9861,104.4632,103.9494,104.4541,104795.0
2022-06-17 09:30:00,114.04,114.67,113.8,114.47,452395.0,104.6284,105.2064,104.4082,105.0229,452395.0
2022-06-17 09:35:00,114.52,114.58,114.32,114.39,23550.0,105.0688,105.1238,104.8853,104.9495,23550.0
2022-06-17 09:40:00,114.34,114.85,114.31,114.53,20713.0,104.9036,105.3715,104.8761,105.0779,20713.0
2022-06-17 09:45:00,114.55,114.59,113.84,114.03,16702.0,105.0963,105.133,104.4449,104.6192,16702.0
2022-06-17 09:50:00,113.96,114.41,113.96,114.26,15465.0,104.555,104.9678,104.555,104.8302,15465.0
2022-06-17 09:55:00,114.34,114.34,113.94,113.97,6647.0,104.9036,104.9036,104.5366,104.5642,6647.0
2022-06-17 10:00:00,114.02,114.17,113.78,114.17,9041.0,104.61,104.7476,104.3898,104.7476,9041.0
2022-06-17 10:05:00,114.12,114.12,113.82,113.86,8294.0,104.7018,104.7018,104.4265,104.4632,8294.0
2022-06-17 10:10:00,113.9,113.92,113.65,113.67,14483.0,104.4999,104.5183,104.2706,104.2889,14483.0
2022-06-17 10:15:00,113.66,113.66,113.18,113.21,10757.0,104.2797,104.2797,103.8394,103.8669,10757.0
2022-06-17 10:20:00,113.23,113.23,112.83,112.96,6777.0,103.8852,103.8852,103.5182,103.6375,6777.0
2022-06-17 10:25:00,113.04,113.12,112.55,112.58,27073.0,103.7109,103.7843,103.2613,103.2889,27073.0
2022-06-17 10:30:00,112.61,112.65,111.9,111.98,70056.0,103.3164,103.3531,102.665,102.7384,70056.0
2022-06-17 10:35:00,111.88,111.88,111.1,111.1,85100.0,102.6466,102.6466,101.931,101.931,85100.0
2022-06-17 10:40:00,111.11,111.26,110.94,111.09,71392.0,101.9402,102.0778,101.7842,101.9218,71392.0
2022-06-17 10:45:00,111.09,111.09,110.58,110.72,34203.0,101.9218,101.9218,101.4539,101.5824,34203.0
2022-06-17 10:50:00,110.74,110.96,110.6,110.77,24865.0,101.6007,101.8026,101.4723,101.6282,24865.0
2022-06-17 10:55:00,110.77,111.03,110.47,110.75,73786.0,101.6282,101.8668,101.353,101.6099,73786.0
2022-06-17 11:00:00,110.76,111.28,110.6,111.18,25224.0,101.6191,102.0962,101.4723,102.0044,25224.0
2022-06-17 11:05:00,111.18,111.57,110.93,111.53,60778.0,102.0044,102.3622,101.775,102.3255,60778.0
2022-06-17 11:10:00,111.56,111.66,111.2,111.3,20121.0,102.353,102.4448,102.0228,102.1145,20121.0
2022-06-17 11:15:00,111.25,112.03,111.24,111.81,20157.0,102.0686,102.7843,102.0595,102.5824,20157.0
2022-06-17 11:20:00,111.88,111.88,111.28,111.35,22443.0,102.6466,102.6466,102.0962,102.1604,22443.0
2022-06-17 11:25:00,111.35,111.99,111.2,111.85,17859.0,102.1604,102.7476,102.0228,102.6191,17859.0
2022-06-17 11:30:00,111.92,112.28,111.83,112.03,13745.0,102.6833,103.0136,102.6008,102.7843,13745.0
2022-06-17 11:35:00,112.01,112.01,111.55,111.72,9374.0,102.7659,102.7659,102.3439,102.4998,9374.0
2022-06-17 11:40:00,111.75,111.9,111.56,111.56,4229.0,102.5274,102.665,102.353,102.353,4229.0
2022-06-17 11:45:00,111.5,111.54,111.35,111.54,6897.0,102.298,102.3347,102.1604,102.3347,6897.0
2022-06-17 11:50:00,111.47,111.47,111.13,111.22,20647.0,102.2705,102.2705,101.9585,102.0411,20647.0
2022-06-17 11:55:00,111.22,111.57,111.21,111.48,7322.0,102.0411,102.3622,102.0319,102.2797,7322.0
2022-06-17 12:00:00,111.36,111.36,110.95,110.95,8277.0,102.1696,102.1696,101.7934,101.7934,8277.0
2022-06-17 12:05:00,110.9,111.04,110.76,110.9,22865.0,101.7475,101.876,101.6191,101.7475,22865.0
2022-06-17 12:10:00,110.9,111.2,110.9,111.19,9598.0,101.7475,102.0228,101.7475,102.0136,9598.0
2022-06-17 12:15:00,111.23,111.43,111.02,111.04,8483.0,102.0503,102.2338,101.8576,101.876,8483.0
2022-06-17 12:20:00,111.06,111.19,110.88,111.16,7502.0,101.8943,102.0136,101.7292,101.9861,7502.0
2022-06-17 12:25:00,111.17,111.24,111.06,111.13,10044.0,101.9952,102.0595,101.8943,101.9585,10044.0
2022-06-17 12:30:00,111.13,111.21,110.97,111.16,10452.0,101.9585,102.0319,101.8117,101.9861,10452.0
2022-06-17 12:35:00,111.08,111.19,110.93,111.19,8749.0,101.9127,102.0136,101.775,102.0136,8749.0
2022-06-17 12:40:00,111.22,111.34,111.08,111.28,15871.0,102.0411,102.1512,101.9127,102.0962,15871.0
2022-06-17 12:45:00,111.28,111.46,111.2,111.32,19497.0,102.0962,102.2613,102.0228,102.1329,19497.0
2022-06-17 12:50:00,111.37,111.44,111.16,111.26,14601.0,102.1787,102.243,101.9861,102.0778,14601.0
2022-06-17 12:55:00,111.26,111.72,111.25,111.7,22984.0,102.0778,102.4998,102.0686,102.4815,22984.0
2022-06-17 13:00:00,111.7,112.02,111.63,111.99,54423.0,102.4815,102.7751,102.4173,102.7476,54423.0
2022-06-17 13:05:00,111.97,112.6,111.97,112.54,24634.0,102.7292,103.3072,102.7292,103.2522,24634.0
2022-06-17 13:10:00,112.56,113.01,112.55,112.79,18184.0,103.2705,103.6834,103.2613,103.4815,18184.0
2022-06-17 13:15:00,112.81,112.82,112.64,112.81,11345.0,103.4999,103.5091,103.3439,103.4999,11345.0
2022-06-17 13:20:00,112.78,112.81,112.62,112.8,6665.0,103.4724,103.4999,103.3256,103.4907,6665.0
2022-06-17 13:25:00,112.81,112.81,112.6,112.6,3990.0,103.4999,103.4999,103.3072,103.3072,3990.0
2022-06-17 13:30:00,112.67,112.72,112.44,112.7,3857.0,103.3714,103.4173,103.1604,103.399,3857.0
2022-06-17 13:35:00,112.7,112.9,112.66,112.74,7027.0,103.399,103.5825,103.3623,103.4357,7027.0
2022-06-17 13:40:00,112.76,113.07,112.71,112.98,6517.0,103.454,103.7384,103.4081,103.6559,6517.0
2022-06-17 13:45:00,112.94,112.94,112.51,112.72,7369.0,103.6192,103.6192,103.2246,103.4173,7369.0
2022-06-17 13:50:00,112.73,112.86,112.7,112.76,7115.0,103.4265,103.5458,103.399,103.454,7115.0
2022-06-17 13:55:00,112.73,112.94,112.69,112.74,8631.0,103.4265,103.6192,103.3898,103.4357,8631.0
2022-06-17 14:00:00,112.75,112.91,112.71,112.77,6716.0,103.4448,103.5916,103.4081,103.4632,6716.0
2022-06-17 14:05:00,112.74,112.9,112.68,112.9,5055.0,103.4357,103.5825,103.3806,103.5825,5055.0
2022-06-17 14:10:00,112.9,113.1,112.81,113.06,8863.0,103.5825,103.766,103.4999,103.7293,8863.0
2022-06-17 14:15:00,113.1,113.23,113.0,113.05,6775.0,103.766,103.8852,103.6742,103.7201,6775.0
2022-06-17 14:20:00,113.08,113.22,113.03,113.17,11841.0,103.7476,103.8761,103.7017,103.8302,11841.0
2022-06-17 14:25:00,113.15,113.24,112.93,112.96,10855.0,103.8118,103.8944,103.61,103.6375,10855.0
2022-06-17 14:30:00,112.9,112.9,112.61,112.85,6792.0,103.5825,103.5825,103.3164,103.5366,6792.0
2022-06-17 14:35:00,112.84,113.23,112.84,113.21,6821.0,103.5274,103.8852,103.5274,103.8669,6821.0
2022-06-17 14:40:00,113.25,113.41,113.11,113.19,6969.0,103.9036,104.0504,103.7751,103.8485,6969.0
2022-06-17 14:45:00,113.14,113.23,113.04,113.04,13029.0,103.8027,103.8852,103.7109,103.7109,13029.0
2022-06-17 14:50:00,112.92,112.93,112.68,112.77,10790.0,103.6008,103.61,103.3806,103.4632,10790.0
2022-06-17 14:55:00,112.79,112.93,112.75,112.84,7053.0,103.4815,103.61,103.4448,103.5274,7053.0
2022-06-17 15:00:00,112.87,113.14,112.84,113.03,8847.0,103.5549,103.8027,103.5274,103.7017,8847.0
2022-06-17 15:05:00,113.04,113.07,112.87,112.94,6589.0,103.7109,103.7384,103.5549,103.6192,6589.0
2022-06-17 15:10:00,112.91,112.91,112.4,112.46,10992.0,103.5916,103.5916,103.1237,103.1788,10992.0
2022-06-17 15:15:00,112.47,112.68,112.41,112.61,10282.0,103.1879,103.3806,103.1329,103.3164,10282.0
2022-06-17 15:20:00,112.64,113.12,112.64,113.08,10927.0,103.3439,103.7843,103.3439,103.7476,10927.0
2022-06-17 15:25:00,113.06,113.22,113.03,113.06,16661.0,103.7293,103.8761,103.7017,103.7293,16661.0
2022-06-17 15:30:00,113.09,113.11,112.76,112.92,27382.0,103.7568,103.7751,103.454,103.6008,27382.0
2022-06-17 15:35:00,112.97,113.05,112.83,113.05,15856.0,103.6467,103.7201,103.5182,103.7201,15856.0
2022-06-17 15:40:00,113.06,113.06,112.73,112.8,20621.0,103.7293,103.7293,103.4265,103.4907,20621.0
2022-06-17 15:45:00,112.76,112.81,112.6,112.74,14650.0,103.454,103.4999,103.3072,103.4357,14650.0
2022-06-17 15:50:00,112.73,113.37,112.64,113.15,154095.0,103.4265,104.0137,103.3439,103.8118,154095.0
2022-06-17 15:55:00,113.16,113.25,112.92,112.98,301861.0,103.821,103.9036,103.6008,103.6559,301861.0
2022-06-21 09:30:00,114.36,114.74,114.12,114.31,28685.0,104.922,105.2706,104.7018,104.8761,28685.0
2022-06-21 09:35:00,114.32,114.46,114.16,114.17,11064.0,104.8853,105.0137,104.7385,104.7476,11064.0
2022-06-21 09:40:00,114.19,114.48,114.08,114.15,12667.0,104.766,105.0321,104.6651,104.7293,12667.0
2022-06-21 09:45:00,114.2,114.59,114.18,114.39,10318.0,104.7752,105.133,104.7568,104.9495,10318.0
2022-06-21 09:50:00,114.42,114.75,114.41,114.71,10521.0,104.977,105.2798,104.9678,105.2431,10521.0
2022-06-21 09:55:00,114.71,114.76,114.46,114.65,15334.0,105.2431,105.289,105.0137,105.188,15334.0
2022-06-21 10:00:00,114.71,114.97,114.61,114.91,21155.0,105.2431,105.4816,105.1513,105.4266,21155.0
2022-06-21 10:05:00,114.91,114.94,114.67,114.92,21803.0,105.4266,105.4541,105.2064,105.4358,21803.0
2022-06-21 10:10:00,114.93,115.12,114.82,115.12,12345.0,105.4449,105.6192,105.344,105.6192,12345.0
2022-06-21 10:15:00,115.09,115.15,114.61,114.61,13105.0,105.5917,105.6468,105.1513,105.1513,13105.0
2022-06-21 10:20:00,114.61,114.69,114.56,114.59,9523.0,105.1513,105.2247,105.1055,105.133,9523.0
2022-06-21 10:25:00,114.58,114.64,114.42,114.58,11952.0,105.1238,105.1789,104.977,105.1238,11952.0
2022-06-21 10:30:00,114.59,114.64,114.39,114.4,14027.0,105.133,105.1789,104.9495,104.9587,14027.0
2022-06-21 10:35:00,114.37,114.57,114.24,114.56,9055.0,104.9311,105.1146,104.8119,105.1055,9055.0
2022-06-21 10:40:00,114.67,114.74,114.59,114.74,5379.0,105.2064,105.2706,105.133,105.2706,5379.0
2022-06-21 10:45:00,114.74,114.89,114.65,114.87,9769.0,105.2706,105.4082,105.188,105.3899,9769.0
2022-06-21 10:50:00,114.9,114.9,114.79,114.83,8901.0,105.4174,105.4174,105.3165,105.3532,8901.0
2022-06-21 10:55:00,114.86,115.02,114.85,114.95,14514.0,105.3807,105.5275,105.3715,105.4633,14514.0
2022-06-21 11:00:00,114.97,115.01,114.88,114.99,10102.0,105.4816,105.5183,105.3991,105.5,10102.0
2022-06-21 11:05:00,114.99,115.11,114.91,115.02,23149.0,105.5,105.6101,105.4266,105.5275,23149.0
2022-06-21 11:10:00,115.01,115.01,114.65,114.65,9337.0,105.5183,105.5183,105.188,105.188,9337.0
2022-06-21 11:15:00,114.63,114.83,114.63,114.77,9456.0,105.1697,105.3532,105.1697,105.2981,9456.0
2022-06-21 11:20:00,114.75,114.85,114.75,114.76,10136.0,105.2798,105.3715,105.2798,105.289,10136.0
2022-06-21 11:25:00,114.77,115.01,114.77,115.01,5283.0,105.2981,105.5183,105.2981,105.5183,5283.0
2022-06-21 11:30:00,115.02,115.14,114.99,115.07,6258.0,105.5275,105.6376,105.5,105.5734,6258.0
2022-06-21 11:35:00,115.11,115.2,114.98,115.07,7684.0,105.6101,105.6926,105.4908,105.5734,7684.0
2022-06-21 11:40:00,115.07,115.25,115.04,115.19,4970.0,105.5734,105.7385,105.5458,105.6835,4970.0
2022-06-21 11:45:00,115.17,115.23,115.08,115.23,3761.0,105.6651,105.7202,105.5825,105.7202,3761.0
2022-06-21 11:50:00,115.2,115.23,115.0,115.01,10214.0,105.6926,105.7202,105.5091,105.5183,10214.0
2022-06-21 11:55:00,114.95,114.97,114.66,114.74,15958.0,105.4633,105.4816,105.1972,105.2706,15958.0
2022-06-21 12:00:00,114.75,115.11,114.74,115.03,18922.0,105.2798,105.6101,105.2706,105.5367,18922.0
2022-06-21 12:05:00,115.01,115.1,114.87,114.87,6200.0,105.5183,105.6009,105.3899,105.3899,6200.0
2022-06-21 12:10:00,114.95,114.96,114.82,114.9,7080.0,105.4633,105.4724,105.344,105.4174,7080.0
2022-06-21 12:15:00,114.86,115.04,114.86,115.04,6989.0,105.3807,105.5458,105.3807,105.5458,6989.0
2022-06-21 12:20:00,115.05,115.09,114.97,115.02,4612.0,105.555,105.5917,105.4816,105.5275,4612.0
2022-06-21 12:25:00,115.03,115.08,114.98,115.08,4944.0,105.5367,105.5825,105.4908,105.5825,4944.0
2022-06-21 12:30:00,115.02,115.11,114.97,115.07,6900.0,105.5275,105.6101,105.4816,105.5734,6900.0
2022-06-21 12:35:00,115.1,115.16,115.05,115.07,9333.0,105.6009,105.6559,105.555,105.5734,9333.0
2022-06-21 12:40:00,115.07,115.13,114.96,115.13,6714.0,105.5734,105.6284,105.4724,105.6284,6714.0
2022-06-21 12:45:00,115.15,115.15,115.04,115.09,5464.0,105.6468,105.6468,105.5458,105.5917,5464.0
2022-06-21 12:50:00,115.12,115.12,115.06,115.09,8146.0,105.6192,105.6192,105.5642,105.5917,8146.0
2022-06-21 12:55:00,115.09,115.13,115.04,115.13,6812.0,105.5917,105.6284,105.5458,105.6284,6812.0
2022-06-21 13:00:00,115.13,115.43,115.13,115.43,4307.0,105.6284,105.9037,105.6284,105.9037,4307.0
2022-06-21 13:05:00,115.42,115.53,115.31,115.53,5689.0,105.8945,105.9954,105.7936,105.9954,5689.0
2022-06-21 13:10:00,115.49,115.63,115.44,115.61,4376.0,105.9587,106.0872,105.9128,106.0688,4376.0
2022-06-21 13:15:00,115.69,115.7,115.63,115.68,4356.0,106.1422,106.1514,106.0872,106.133,4356.0
2022-06-21 13:20:00,115.68,115.68,115.58,115.63,4050.0,106.133,106.133,106.0413,106.0872,4050.0
2022-06-21 13:25:00,115.6,115.66,115.55,115.55,3079.0,106.0596,106.1147,106.0138,106.0138,3079.0
2022-06-21 13:30:00,115.58,115.71,115.58,115.63,4224.0,106.0413,106.1606,106.0413,106.0872,4224.0
2022-06-21 13:35:00,115.65,115.68,115.55,115.55,6079.0,106.1055,106.133,106.0138,106.0138,6079.0
2022-06-21 13:40:00,115.55,115.66,115.48,115.63,3649.0,106.0138,106.1147,105.9495,106.0872,3649.0
2022-06-21 13:45:00,115.67,115.67,115.47,115.62,4739.0,106.1239,106.1239,105.9404,106.078,4739.0
2022-06-21 13:50:00,115.6,115.65,115.52,115.56,6570.0,106.0596,106.1055,105.9862,106.0229,6570.0
2022-06-21 13:55:00,115.55,115.55,115.34,115.36,6986.0,106.0138,106.0138,105.8211,105.8394,6986.0
2022-06-21 14:00:00,115.37,115.4,115.29,115.3,6337.0,105.8486,105.8761,105.7752,105.7844,6337.0
2022-06-21 14:05:00,115.37,115.49,115.29,115.47,6558.0,105.8486,105.9587,105.7752,105.9404,6558.0
2022-06-21 14:10:00,115.49,115.6,115.46,115.47,4631.0,105.9587,106.0596,105.9312,105.9404,4631.0
2022-06-21 14:15:00,115.34,115.51,115.34,115.48,9891.0,105.8211,105.9771,105.8211,105.9495,9891.0
2022-06-21 14:20:00,115.49,115.56,115.36,115.44,6976.0,105.9587,106.0229,105.8394,105.9128,6976.0
2022-06-21 14:25:00,115.46,115.49,115.41,115.42,7388.0,105.9312,105.9587,105.8853,105.8945,7388.0
2022-06-21 14:30:00,115.46,115.55,115.39,115.55,6258.0,105.9312,106.0138,105.867,106.0138,6258.0
2022-06-21 14:35:00,115.56,115.56,115.29,115.38,6451.0,106.0229,106.0229,105.7752,105.8578,6451.0
2022-06-21 14:40:00,115.33,115.6,115.32,115.54,6772.0,105.8119,106.0596,105.8027,106.0046,6772.0
2022-06-21 14:45:00,115.5,115.5,115.38,115.4,5693.0,105.9679,105.9679,105.8578,105.8761,5693.0
2022-06-21 14:50:00,115.4,115.73,115.37,115.67,6328.0,105.8761,106.1789,105.8486,106.1239,6328.0
2022-06-21 14:55:00,115.71,115.76,115.61,115.65,7680.0,106.1606,106.2064,106.0688,106.1055,7680.0
2022-06-21 15:00:00,115.68,115.85,115.62,115.85,7684.0,106.133,106.289,106.078,106.289,7684.0
2022-06-21 15:05:00,115.87,116.02,115.84,116.0,13922.0,106.3073,106.445,106.2798,106.4266,13922.0
2022-06-21 15:10:00,116.0,116.18,115.98,115.99,18096.0,106.4266,106.5918,106.4083,106.4174,18096.0
2022-06-21 15:15:00,115.98,116.07,115.82,115.91,14048.0,106.4083,106.4908,106.2615,106.344,14048.0
2022-06-21 15:20:00,115.9,116.0,115.86,115.96,11166.0,106.3349,106.4266,106.2982,106.3899,11166.0
2022-06-21 15:25:00,115.94,115.95,115.81,115.9,13970.0,106.3716,106.3807,106.2523,106.3349,13970.0
2022-06-21 15:30:00,115.93,116.07,115.88,116.06,12828.0,106.3624,106.4908,106.3165,106.4817,12828.0
2022-06-21 15:35:00,116.05,116.05,115.87,115.98,10464.0,106.4725,106.4725,106.3073,106.4083,10464.0
2022-06-21 15:40:00,116.01,116.29,115.94,116.26,20101.0,106.4358,106.6927,106.3716,106.6652,20101.0
2022-06-21 15:45:00,116.28,116.34,116.2,116.24,31072.0,106.6835,106.7386,106.6101,106.6468,31072.0
2022-06-21 15:50:00,116.25,116.54,116.19,116.49,79474.0,106.656,106.9221,106.6009,106.8762,79474.0
2022-06-21 15:55:00,116.5,116.5,116.17,116.28,205189.0,106.8854,106.8854,106.5826,106.6835,205189.0
2022-06-22 09:30:00,114.89,115.39,114.67,115.02,28936.0,105.4082,105.867,105.2064,105.5275,28936.0
2022-06-22 09:35:00,114.92,115.05,114.78,115.05,7320.0,105.4358,105.555,105.3073,105.555,7320.0
2022-06-22 09:40:00,114.87,114.98,114.58,114.67,8677.0,105.3899,105.4908,105.1238,105.2064,8677.0
2022-06-22 09:45:00,114.7,115.08,114.63,114.89,10103.0,105.2339,105.5825,105.1697,105.4082,10103.0
2022-06-22 09:50:00,114.9,115.07,114.54,115.0,14016.0,105.4174,105.5734,105.0871,105.5091,14016.0
2022-06-22 09:55:00,115.2,115.28,114.46,114.46,15933.0,105.6926,105.766,105.0137,105.0137,15933.0
2022-06-22 10:00:00,114.48,114.66,114.0,114.14,17876.0,105.0321,105.1972,104.5917,104.7201,17876.0
2022-06-22 10:05:00,114.1,114.33,114.0,114.27,22689.0,104.6834,104.8944,104.5917,104.8394,22689.0
2022-06-22 10:10:00,114.33,114.8,114.29,114.76,14617.0,104.8944,105.3257,104.8577,105.289,14617.0
2022-06-22 10:15:00,114.76,115.48,114.75,115.48,6934.0,105.289,105.9495,105.2798,105.9495,6934.0
2022-06-22 10:20:00,115.47,115.73,115.23,115.7,8317.0,105.9404,106.1789,105.7202,106.1514,8317.0
2022-06-22 10:25:00,115.66,115.69,115.38,115.6,10721.0,106.1147,106.1422,105.8578,106.0596,10721.0
2022-06-22 10:30:00,115.6,115.83,115.56,115.68,8804.0,106.0596,106.2706,106.0229,106.133,8804.0
2022-06-22 10:35:00,115.65,115.96,115.55,115.8,9065.0,106.1055,106.3899,106.0138,106.2431,9065.0
2022-06-22 10:40:00,115.87,115.97,115.79,115.96,8540.0,106.3073,106.3991,106.234,106.3899,8540.0
2022-06-22 10:45:00,115.99,115.99,115.75,115.94,13823.0,106.4174,106.4174,106.1973,106.3716,13823.0
2022-06-22 10:50:00,115.95,116.05,115.76,115.79,11223.0,106.3807,106.4725,106.2064,106.234,11223.0
2022-06-22 10:55:00,115.83,115.93,115.72,115.93,6504.0,106.2706,106.3624,106.1697,106.3624,6504.0
2022-06-22 11:00:00,115.87,115.91,115.35,115.41,9146.0,106.3073,106.344,105.8303,105.8853,9146.0
2022-06-22 11:05:00,115.43,115.6,115.26,115.59,8039.0,105.9037,106.0596,105.7477,106.0505,8039.0
2022-06-22 11:10:00,115.63,115.89,115.6,115.82,8874.0,106.0872,106.3257,106.0596,106.2615,8874.0
2022-06-22 11:15:00,115.84,116.07,115.79,116.0,9682.0,106.2798,106.4908,106.234,106.4266,9682.0
2022-06-22 11:20:00,115.99,116.14,115.89,116.13,6185.0,106.4174,106.5551,106.3257,106.5459,6185.0
2022-06-22 11:25:00,116.1,116.39,116.09,116.38,11778.0,106.5184,106.7844,106.5092,106.7753,11778.0
2022-06-22 11:30:00,116.35,116.71,116.34,116.57,11086.0,106.7477,107.078,106.7386,106.9496,11086.0
2022-06-22 11:35:00,116.54,116.62,116.52,116.62,4700.0,106.9221,106.9955,106.9037,106.9955,4700.0
2022-06-22 11:40:00,116.65,116.66,115.94,115.94,5174.0,107.023,107.0321,106.3716,106.3716,5174.0
2022-06-22 11:45:00,115.97,115.99,115.81,115.95,5872.0,106.3991,106.4174,106.2523,106.3807,5872.0
2022-06-22 11:50:00,115.98,115.99,115.8,115.91,11501.0,106.4083,106.4174,106.2431,106.344,11501.0
2022-06-22 11:55:00,115.91,116.03,115.74,115.82,6241.0,106.344,106.4541,106.1881,106.2615,6241.0
2022-06-22 12:00:00,115.84,116.17,115.83,115.88,10858.0,106.2798,106.5826,106.2706,106.3165,10858.0
2022-06-22 12:05:00,115.84,115.87,115.69,115.83,7209.0,106.2798,106.3073,106.1422,106.2706,7209.0
2022-06-22 12:10:00,115.91,116.08,115.9,115.96,4232.0,106.344,106.5,106.3349,106.3899,4232.0
2022-06-22 12:15:00,115.98,116.15,115.93,116.13,4519.0,106.4083,106.5642,106.3624,106.5459,4519.0
2022-06-22 12:20:00,116.13,116.19,116.02,116.05,8567.0,106.5459,106.6009,106.445,106.4725,8567.0
2022-06-22 12:25:00,116.08,116.11,115.92,115.92,4400.0,106.5,106.5275,106.3532,106.3532,4400.0
2022-06-22 12:30:00,115.92,116.16,115.9,116.08,19142.0,106.3532,106.5734,106.3349,106.5,19142.0
2022-06-22 12:35:00,116.12,116.2,116.02,116.04,8237.0,106.5367,106.6101,106.445,106.4633,8237.0
2022-06-22 12:40:00,116.06,116.26,116.06,116.23,5835.0,106.4817,106.6652,106.4817,106.6376,5835.0
2022-06-22 12:45:00,116.19,116.24,116.05,116.08,3457.0,106.6009,106.6468,106.4725,106.5,3457.0
2022-06-22 12:50:00,116.1,116.14,116.01,116.13,10608.0,106.5184,106.5551,106.4358,106.5459,10608.0
2022-06-22 12:55:00,116.11,116.26,116.07,116.13,10442.0,106.5275,106.6652,106.4908,106.5459,10442.0
2022-06-22 13:00:00,116.19,116.19,116.0,116.06,6408.0,106.6009,106.6009,106.4266,106.4817,6408.0
2022-06-22 13:05:00,116.06,116.19,116.03,116.13,5662.0,106.4817,106.6009,106.4541,106.5459,5662.0
2022-06-22 13:10:00,116.15,116.28,116.15,116.21,6457.0,106.5642,106.6835,106.5642,106.6193,6457.0
2022-06-22 13:15:00,116.22,116.36,116.2,116.32,3403.0,106.6285,106.7569,106.6101,106.7202,3403.0
2022-06-22 13:20:00,116.36,116.6,116.35,116.56,4299.0,106.7569,106.9771,106.7477,106.9404,4299.0
2022-06-22 13:25:00,116.58,116.67,116.51,116.55,6033.0,106.9588,107.0413,106.8945,106.9312,6033.0
2022-06-22 13:30:00,116.55,116.55,116.39,116.4,3343.0,106.9312,106.9312,106.7844,106.7936,3343.0
2022-06-22 13:35:00,116.37,116.53,116.34,116.52,7251.0,106.7661,106.9129,106.7386,106.9037,7251.0
2022-06-22 13:40:00,116.51,116.51,116.42,116.49,7470.0,106.8945,106.8945,106.812,106.8762,7470.0
2022-06-22 13:45:00,116.5,116.63,116.45,116.63,9894.0,106.8854,107.0046,106.8395,107.0046,9894.0
2022-06-22 13:50:00,116.6,116.67,116.46,116.51,7956.0,106.9771,107.0413,106.8487,106.8945,7956.0
2022-06-22 13:55:00,116.56,116.57,116.45,116.51,3197.0,106.9404,106.9496,106.8395,106.8945,3197.0
2022-06-22 14:00:00,116.54,116.79,116.54,116.76,6395.0,106.9221,107.1514,106.9221,107.1239,6395.0
2022-06-22 14:05:00,116.74,117.05,116.74,117.05,5029.0,107.1055,107.39,107.1055,107.39,5029.0
2022-06-22 14:10:00,117.02,117.04,116.91,116.96,3384.0,107.3624,107.3808,107.2615,107.3074,3384.0
2022-06-22 14:15:00,116.93,117.09,116.93,117.01,5095.0,107.2799,107.4267,107.2799,107.3533,5095.0
2022-06-22 14:20:00,117.02,117.05,116.72,116.79,3716.0,107.3624,107.39,107.0872,107.1514,3716.0
2022-06-22 14:25:00,116.79,116.79,116.5,116.54,4719.0,107.1514,107.1514,106.8854,106.9221,4719.0
2022-06-22 14:30:00,116.58,116.79,116.57,116.72,7360.0,106.9588,107.1514,106.9496,107.0872,7360.0
2022-06-22 14:35:00,116.7,116.77,116.63,116.7,6741.0,107.0688,107.1331,107.0046,107.0688,6741.0
2022-06-22 14:40:00,116.67,116.71,116.53,116.61,5694.0,107.0413,107.078,106.9129,106.9863,5694.0
2022-06-22 14:45:00,116.63,116.71,116.44,116.49,5255.0,107.0046,107.078,106.8303,106.8762,5255.0
2022-06-22 14:50:00,116.48,116.6,116.47,116.58,5745.0,106.867,106.9771,106.8578,106.9588,5745.0
2022-06-22 14:55:00,116.62,116.76,116.59,116.59,4148.0,106.9955,107.1239,106.9679,106.9679,4148.0
2022-06-22 15:00:00,116.61,116.69,116.45,116.65,7811.0,106.9863,107.0597,106.8395,107.023,7811.0
2022-06-22 15:05:00,116.64,116.69,116.4,116.48,4922.0,107.0138,107.0597,106.7936,106.867,4922.0
2022-06-22 15:10:00,116.45,116.53,116.36,116.46,7971.0,106.8395,106.9129,106.7569,106.8487,7971.0
2022-06-22 15:15:00,116.47,116.49,116.27,116.34,5594.0,106.8578,106.8762,106.6743,106.7386,5594.0
2022-06-22 15:20:00,116.31,116.47,116.3,116.44,4890.0,106.711,106.8578,106.7019,106.8303,4890.0
2022-06-22 15:25:00,116.41,116.42,115.96,115.98,8224.0,106.8028,106.812,106.3899,106.4083,8224.0
2022-06-22 15:30:00,115.96,116.13,115.88,115.88,12252.0,106.3899,106.5459,106.3165,106.3165,12252.0
2022-06-22 15:35:00,115.89,115.91,115.71,115.73,13214.0,106.3257,106.344,106.1606,106.1789,13214.0
2022-06-22 15:40:00,115.71,115.81,115.55,115.72,21100.0,106.1606,106.2523,106.0138,106.1697,21100.0
2022-06-22 15:45:00,115.71,115.73,115.5,115.62,28298.0,106.1606,106.1789,105.9679,106.078,28298.0
2022-06-22 15:50:00,115.6,116.06,115.54,115.87,44090.0,106.0596,106.4817,106.0046,106.3073,44090.0
2022-06-22 15:55:00,115.88,116.01,115.61,115.63,117701.0,106.3165,106.4358,106.0688,106.0872,117701.0
2022-06-23 09:30:00,116.73,116.73,115.9,116.34,29382.0,107.0964,107.0964,106.3349,106.7386,29382.0
2022-06-23 09:35:00,116.36,116.48,115.86,116.16,15704.0,106.7569,106.867,106.2982,106.5734,15704.0
2022-06-23 09:40:00,116.18,116.6,116.09,116.6,13526.0,106.5918,106.9771,106.5092,106.9771,13526.0
2022-06-23 09:45:00,116.61,116.82,116.39,116.79,6452.0,106.9863,107.1789,106.7844,107.1514,6452.0
2022-06-23 09:50:00,116.61,116.68,116.03,116.22,11973.0,106.9863,107.0505,106.4541,106.6285,11973.0
2022-06-23 09:55:00,116.23,117.05,116.08,116.97,13211.0,106.6376,107.39,106.5,107.3166,13211.0
2022-06-23 10:00:00,116.95,117.09,116.68,116.77,13064.0,107.2982,107.4267,107.0505,107.1331,13064.0
2022-06-23 10:05:00,116.74,116.78,116.05,116.06,8106.0,107.1055,107.1422,106.4725,106.4817,8106.0
2022-06-23 10:10:00,116.07,116.21,115.88,115.93,16924.0,106.4908,106.6193,106.3165,106.3624,16924.0
2022-06-23 10:15:00,115.94,116.26,115.94,116.09,11593.0,106.3716,106.6652,106.3716,106.5092,11593.0
2022-06-23 10:20:00,116.17,116.3,116.05,116.05,11464.0,106.5826,106.7019,106.4725,106.4725,11464.0
2022-06-23 10:25:00,116.05,116.2,115.91,116.02,9267.0,106.4725,106.6101,106.344,106.445,9267.0
2022-06-23 10:30:00,116.09,116.21,115.96,116.12,10920.0,106.5092,106.6193,106.3899,106.5367,10920.0
2022-06-23 10:35:00,116.14,116.42,116.07,116.42,8941.0,106.5551,106.812,106.4908,106.812,8941.0
2022-06-23 10:40:00,116.58,116.63,116.38,116.38,13075.0,106.9588,107.0046,106.7753,106.7753,13075.0
2022-06-23 10:45:00,116.38,116.48,116.18,116.19,19033.0,106.7753,106.867,106.5918,106.6009,19033.0
2022-06-23 10:50:00,116.18,116.31,116.09,116.16,25755.0,106.5918,106.711,106.5092,106.5734,25755.0
2022-06-23 10:55:00,116.17,116.37,116.15,116.18,15360.0,106.5826,106.7661,106.5642,106.5918,15360.0
2022-06-23 11:00:00,116.15,116.15,115.89,115.92,13060.0,106.5642,106.5642,106.3257,106.3532,13060.0
2022-06-23 11:05:00,115.9,116.06,115.89,116.06,14350.0,106.3349,106.4817,106.3257,106.4817,14350.0
2022-06-23 11:10:00,116.06,116.36,116.05,116.3,12870.0,106.4817,106.7569,106.4725,106.7019,12870.0
2022-06-23 11:15:00,116.26,116.59,116.25,116.59,11044.0,106.6652,106.9679,106.656,106.9679,11044.0
2022-06-23 11:20:00,116.63,116.63,116.27,116.31,15383.0,107.0046,107.0046,106.6743,106.711,15383.0
2022-06-23 11:25:00,116.31,116.53,116.26,116.51,16187.0,106.711,106.9129,106.6652,106.8945,16187.0
2022-06-23 11:30:00,116.51,116.61,116.27,116.33,18227.0,106.8945,106.9863,106.6743,106.7294,18227.0
2022-06-23 11:35:00,116.34,116.37,116.2,116.28,5523.0,106.7386,106.7661,106.6101,106.6835,5523.0
2022-06-23 11:40:00,116.21,116.31,116.15,116.2,8214.0,106.6193,106.711,106.5642,106.6101,8214.0
2022-06-23 11:45:00,116.19,116.19,116.01,116.04,6761.0,106.6009,106.6009,106.4358,106.4633,6761.0
2022-06-23 11:50:00,116.05,116.13,116.03,116.03,6251.0,106.4725,106.5459,106.4541,106.4541,6251.0
2022-06-23 11:55:00,116.03,116.04,115.83,115.83,6480.0,106.4541,106.4633,106.2706,106.2706,6480.0
2022-06-23 12:00:00,115.84,115.89,115.54,115.54,5664.0,106.2798,106.3257,106.0046,106.0046,5664.0
2022-06-23 12:05:00,115.56,115.83,115.53,115.76,6410.0,106.0229,106.2706,105.9954,106.2064,6410.0
2022-06-23 12:10:00,115.7,115.88,115.68,115.78,23085.0,106.1514,106.3165,106.133,106.2248,23085.0
2022-06-23 12:15:00,115.8,116.19,115.79,116.13,6304.0,106.2431,106.6009,106.234,106.5459,6304.0
2022-06-23 12:20:00,116.19,116.29,116.07,116.14,12146.0,106.6009,106.6927,106.4908,106.5551,12146.0
2022-06-23 12:25:00,116.16,116.38,116.13,116.3,12345.0,106.5734,106.7753,106.5459,106.7019,12345.0
2022-06-23 12:30:00,116.34,116.4,116.26,116.29,7855.0,106.7386,106.7936,106.6652,106.6927,7855.0
2022-06-23 12:35:00,116.34,116.37,116.14,116.21,8288.0,106.7386,106.7661,106.5551,106.6193,8288.0
2022-06-23 12:40:00,116.21,116.42,116.18,116.31,7650.0,106.6193,106.812,106.5918,106.711,7650.0
2022-06-23 12:45:00,116.31,116.34,116.17,116.31,8566.0,106.711,106.7386,106.5826,106.711,8566.0
2022-06-23 12:50:00,116.24,116.35,116.16,116.29,5235.0,106.6468,106.7477,106.5734,106.6927,5235.0
2022-06-23 12:55:00,116.29,116.37,116.16,116.19,4600.0,106.6927,106.7661,106.5734,106.6009,4600.0
2022-06-23 13:00:00,116.18,116.26,116.13,116.25,9903.0,106.5918,106.6652,106.5459,106.656,9903.0
2022-06-23 13:05:00,116.27,116.51,116.26,116.47,6371.0,106.6743,106.8945,106.6652,106.8578,6371.0
2022-06-23 13:10:00,116.51,116.51,116.39,116.43,6359.0,106.8945,106.8945,106.7844,106.8211,6359.0
2022-06-23 13:15:00,116.43,116.55,116.32,116.32,59307.0,106.8211,106.9312,106.7202,106.7202,59307.0
2022-06-23 13:20:00,116.34,116.44,116.15,116.4,7534.0,106.7386,106.8303,106.5642,106.7936,7534.0
2022-06-23 13:25:00,116.36,116.49,116.35,116.36,3768.0,106.7569,106.8762,106.7477,106.7569,3768.0
2022-06-23 13:30:00,116.37,116.44,116.31,116.33,6364.0,106.7661,106.8303,106.711,106.7294,6364.0
2022-06-23 13:35:00,116.37,116.45,116.22,116.27,3326.0,106.7661,106.8395,106.6285,106.6743,3326.0
2022-06-23 13:40:00,116.29,116.29,116.15,116.2,2544.0,106.6927,106.6927,106.5642,106.6101,2544.0
2022-06-23 13:45:00,116.17,116.38,116.16,116.37,5186.0,106.5826,106.7753,106.5734,106.7661,5186.0
2022-06-23 13:50:00,116.39,116.61,116.38,116.61,15099.0,106.7844,106.9863,106.7753,106.9863,15099.0
2022-06-23 13:55:00,116.65,116.81,116.63,116.81,6048.0,107.023,107.1698,107.0046,107.1698,6048.0
2022-06-23 14:00:00,116.78,117.02,116.76,116.97,23144.0,107.1422,107.3624,107.1239,107.3166,23144.0
2022-06-23 14:05:00,116.99,117.07,116.92,116.93,8655.0,107.3349,107.4083,107.2707,107.2799,8655.0
2022-06-23 14:10:00,116.96,116.96,116.69,116.69,7001.0,107.3074,107.3074,107.0597,107.0597,7001.0
2022-06-23 14:15:00,116.69,116.84,116.62,116.63,9668.0,107.0597,107.1973,106.9955,107.0046,9668.0
2022-06-23 14:20:00,116.64,116.7,116.52,116.63,5394.0,107.0138,107.0688,106.9037,107.0046,5394.0
2022-06-23 14:25:00,116.65,116.74,116.57,116.72,3204.0,107.023,107.1055,106.9496,107.0872,3204.0
2022-06-23 14:30:00,116.72,116.99,116.71,116.98,6985.0,107.0872,107.3349,107.078,107.3257,6985.0
2022-06-23 14:35:00,116.94,117.06,116.91,117.01,9250.0,107.289,107.3991,107.2615,107.3533,9250.0
2022-06-23 14:40:00,117.01,117.01,116.93,116.93,5929.0,107.3533,107.3533,107.2799,107.2799,5929.0
2022-06-23 14:45:00,116.93,116.93,116.8,116.81,5627.0,107.2799,107.2799,107.1606,107.1698,5627.0
2022-06-23 14:50:00,116.83,116.85,116.7,116.83,5366.0,107.1881,107.2065,107.0688,107.1881,5366.0
2022-06-23 14:55:00,116.82,116.85,116.78,116.85,5843.0,107.1789,107.2065,107.1422,107.2065,5843.0
2022-06-23 15:00:00,116.84,116.94,116.75,116.91,6262.0,107.1973,107.289,107.1147,107.2615,6262.0
2022-06-23 15:05:00,116.91,117.03,116.87,117.03,9569.0,107.2615,107.3716,107.2248,107.3716,9569.0
2022-06-23 15:10:00,117.04,117.04,116.95,117.04,9512.0,107.3808,107.3808,107.2982,107.3808,9512.0
2022-06-23 15:15:00,117.04,117.08,116.93,116.98,6777.0,107.3808,107.4175,107.2799,107.3257,6777.0
2022-06-23 15:20:00,116.95,117.29,116.94,117.24,12830.0,107.2982,107.6102,107.289,107.5643,12830.0
2022-06-23 15:25:00,117.18,117.47,117.18,117.4,18620.0,107.5092,107.7753,107.5092,107.7111,18620.0
2022-06-23 15:30:00,117.4,117.56,117.39,117.53,15699.0,107.7111,107.8579,107.7019,107.8303,15699.0
2022-06-23 15:35:00,117.53,117.53,117.27,117.29,13206.0,107.8303,107.8303,107.5918,107.6102,13206.0
2022-06-23 15:40:00,117.33,117.63,117.31,117.54,25874.0,107.6469,107.9221,107.6285,107.8395,25874.0
2022-06-23 15:45:00,117.52,117.65,117.43,117.5,28087.0,107.8212,107.9404,107.7386,107.8028,28087.0
2022-06-23 15:50:00,117.5,117.66,117.24,117.24,27505.0,107.8028,107.9496,107.5643,107.5643,27505.0
2022-06-23 15:55:00,117.24,117.4,117.15,117.3,95715.0,107.5643,107.7111,107.4817,107.6193,95715.0
2022-06-24 09:30:00,118.3,118.65,117.95,118.52,17201.0,108.5368,108.8579,108.2157,108.7386,17201.0
2022-06-24 09:35:00,118.61,118.9,118.36,118.54,11889.0,108.8212,109.0873,108.5919,108.757,11889.0
2022-06-24 09:40:00,118.49,118.99,118.49,118.9,4932.0,108.7111,109.1699,108.7111,109.0873,4932.0
2022-06-24 09:45:00,118.72,119.37,118.64,119.37,15770.0,108.9221,109.5185,108.8487,109.5185,15770.0
2022-06-24 09:50:00,119.38,119.67,119.27,119.65,7632.0,109.5277,109.7937,109.4267,109.7754,7632.0
2022-06-24 09:55:00,119.61,119.85,119.53,119.63,10078.0,109.7387,109.9589,109.6653,109.757,10078.0
2022-06-24 10:00:00,119.79,120.99,119.78,120.7,18577.0,109.9038,111.0048,109.8947,110.7387,18577.0
2022-06-24 10:05:00,120.66,121.0,120.66,120.88,7379.0,110.702,111.014,110.702,110.9039,7379.0
2022-06-24 10:10:00,120.85,120.85,120.64,120.78,8401.0,110.8764,110.8764,110.6837,110.8121,8401.0
2022-06-24 10:15:00,120.82,121.0,120.78,120.9,5617.0,110.8488,111.014,110.8121,110.9222,5617.0
2022-06-24 10:20:00,120.91,121.08,120.81,120.89,8432.0,110.9314,111.0874,110.8397,110.9131,8432.0
2022-06-24 10:25:00,120.9,120.96,120.83,120.91,7301.0,110.9222,110.9773,110.858,110.9314,7301.0
2022-06-24 10:30:00,120.89,121.01,120.79,120.89,6681.0,110.9131,111.0231,110.8213,110.9131,6681.0
2022-06-24 10:35:00,120.83,120.83,120.53,120.69,5636.0,110.858,110.858,110.5828,110.7296,5636.0
2022-06-24 10:40:00,120.69,120.86,120.65,120.78,6783.0,110.7296,110.8855,110.6929,110.8121,6783.0
2022-06-24 10:45:00,120.75,120.99,120.73,120.87,11805.0,110.7846,111.0048,110.7663,110.8947,11805.0
2022-06-24 10:50:00,120.89,120.94,120.74,120.81,7881.0,110.9131,110.9589,110.7754,110.8397,7881.0
2022-06-24 10:55:00,120.83,120.84,120.59,120.72,10636.0,110.858,110.8672,110.6378,110.7571,10636.0
2022-06-24 11:00:00,120.7,120.99,120.59,120.99,6661.0,110.7387,111.0048,110.6378,111.0048,6661.0
2022-06-24 11:05:00,120.99,121.04,120.82,121.0,7903.0,111.0048,111.0507,110.8488,111.014,7903.0
2022-06-24 11:10:00,120.96,121.03,120.82,120.83,33081.0,110.9773,111.0415,110.8488,110.858,33081.0
2022-06-24 11:15:00,120.77,120.79,120.36,120.37,7141.0,110.803,110.8213,110.4268,110.436,7141.0
2022-06-24 11:20:00,120.31,120.59,120.3,120.54,7759.0,110.3809,110.6378,110.3717,110.5919,7759.0
2022-06-24 11:25:00,120.56,120.66,120.47,120.6,6449.0,110.6103,110.702,110.5277,110.647,6449.0
2022-06-24 11:30:00,120.59,120.66,120.52,120.57,6317.0,110.6378,110.702,110.5736,110.6195,6317.0
2022-06-24 11:35:00,120.56,120.71,120.53,120.69,7604.0,110.6103,110.7479,110.5828,110.7296,7604.0
2022-06-24 11:40:00,120.74,120.86,120.7,120.85,7757.0,110.7754,110.8855,110.7387,110.8764,7757.0
2022-06-24 11:45:00,120.81,120.82,120.65,120.76,3313.0,110.8397,110.8488,110.6929,110.7938,3313.0
2022-06-24 11:50:00,120.72,120.93,120.7,120.8,6706.0,110.7571,110.9498,110.7387,110.8305,6706.0
2022-06-24 11:55:00,120.79,120.9,120.73,120.87,6259.0,110.8213,110.9222,110.7663,110.8947,6259.0
2022-06-24 12:00:00,120.89,121.16,120.88,121.16,8055.0,110.9131,111.1608,110.9039,111.1608,8055.0
2022-06-24 12:05:00,121.17,121.25,121.12,121.23,6151.0,111.1699,111.2433,111.1241,111.225,6151.0
2022-06-24 12:10:00,121.2,121.32,121.19,121.29,7289.0,111.1975,111.3076,111.1883,111.28,7289.0
2022-06-24 12:15:00,121.31,121.58,121.3,121.55,8002.0,111.2984,111.5461,111.2892,111.5186,8002.0
2022-06-24 12:20:00,121.54,121.54,121.43,121.52,9542.0,111.5094,111.5094,111.4085,111.4911,9542.0
2022-06-24 12:25:00,121.52,121.61,121.43,121.44,4566.0,111.4911,111.5736,111.4085,111.4177,4566.0
2022-06-24 12:30:00,121.45,121.52,121.41,121.42,6278.0,111.4268,111.4911,111.3901,111.3993,6278.0
2022-06-24 12:35:00,121.37,121.44,121.36,121.43,5563.0,111.3534,111.4177,111.3443,111.4085,5563.0
2022-06-24 12:40:00,121.37,121.48,121.35,121.48,6098.0,111.3534,111.4544,111.3351,111.4544,6098.0
2022-06-24 12:45:00,121.46,121.46,121.31,121.35,8361.0,111.436,111.436,111.2984,111.3351,8361.0
2022-06-24 12:50:00,121.38,121.39,121.33,121.39,5017.0,111.3626,111.3718,111.3167,111.3718,5017.0
2022-06-24 12:55:00,121.39,121.41,121.33,121.34,5927.0,111.3718,111.3901,111.3167,111.3259,5927.0
2022-06-24 13:00:00,121.34,121.56,121.33,121.5,6532.0,111.3259,111.5278,111.3167,111.4727,6532.0
2022-06-24 13:05:00,121.48,121.48,121.35,121.36,2951.0,111.4544,111.4544,111.3351,111.3443,2951.0
2022-06-24 13:10:00,121.38,121.55,121.37,121.54,5283.0,111.3626,111.5186,111.3534,111.5094,5283.0
2022-06-24 13:15:00,121.52,121.52,121.4,121.4,4544.0,111.4911,111.4911,111.381,111.381,4544.0
2022-06-24 13:20:00,121.41,121.49,121.39,121.43,4678.0,111.3901,111.4635,111.3718,111.4085,4678.0
2022-06-24 13:25:00,121.44,121.44,121.34,121.43,3999.0,111.4177,111.4177,111.3259,111.4085,3999.0
2022-06-24 13:30:00,121.43,121.52,121.32,121.41,4413.0,111.4085,111.4911,111.3076,111.3901,4413.0
2022-06-24 13:35:00,121.4,121.44,121.32,121.44,10177.0,111.381,111.4177,111.3076,111.4177,10177.0
2022-06-24 13:40:00,121.41,121.45,121.34,121.44,5846.0,111.3901,111.4268,111.3259,111.4177,5846.0
2022-06-24 13:45:00,121.44,121.49,121.42,121.46,5745.0,111.4177,111.4635,111.3993,111.436,5745.0
2022-06-24 13:50:00,121.48,121.54,121.3,121.3,3757.0,111.4544,111.5094,111.2892,111.2892,3757.0
2022-06-24 13:55:00,121.3,121.43,121.3,121.35,3842.0,111.2892,111.4085,111.2892,111.3351,3842.0
2022-06-24 14:00:00,121.36,121.41,121.27,121.27,4907.0,111.3443,111.3901,111.2617,111.2617,4907.0
2022-06-24 14:05:00,121.26,121.3,121.24,121.28,5619.0,111.2525,111.2892,111.2342,111.2709,5619.0
2022-06-24 14:10:00,121.29,121.37,121.25,121.31,6083.0,111.28,111.3534,111.2433,111.2984,6083.0
2022-06-24 14:15:00,121.33,121.36,121.32,121.34,4103.0,111.3167,111.3443,111.3076,111.3259,4103.0
2022-06-24 14:20:00,121.34,121.35,121.25,121.27,4756.0,111.3259,111.3351,111.2433,111.2617,4756.0
2022-06-24 14:25:00,121.25,121.31,121.2,121.26,9456.0,111.2433,111.2984,111.1975,111.2525,9456.0
2022-06-24 14:30:00,121.24,121.48,121.22,121.45,4423.0,111.2342,111.4544,111.2158,111.4268,4423.0
2022-06-24 14:35:00,121.44,121.55,121.44,121.46,6941.0,111.4177,111.5186,111.4177,111.436,6941.0
2022-06-24 14:40:00,121.45,121.55,121.44,121.53,7888.0,111.4268,111.5186,111.4177,111.5002,7888.0
2022-06-24 14:45:00,121.52,121.64,121.48,121.59,7324.0,111.4911,111.6012,111.4544,111.5553,7324.0
2022-06-24 14:50:00,121.58,121.65,121.56,121.65,5609.0,111.5461,111.6103,111.5278,111.6103,5609.0
2022-06-24 14:55:00,121.64,121.75,121.62,121.74,5891.0,111.6012,111.7021,111.5828,111.6929,5891.0
2022-06-24 15:00:00,121.73,121.73,121.64,121.68,8629.0,111.6837,111.6837,111.6012,111.6379,8629.0
2022-06-24 15:05:00,121.68,121.77,121.67,121.67,7770.0,111.6379,111.7204,111.6287,111.6287,7770.0
2022-06-24 15:10:00,121.68,121.73,121.61,121.73,10362.0,111.6379,111.6837,111.5736,111.6837,10362.0
2022-06-24 15:15:00,121.71,121.83,121.71,121.76,9131.0,111.6654,111.7755,111.6654,111.7113,9131.0
2022-06-24 15:20:00,121.75,122.05,121.74,122.04,15392.0,111.7021,111.9773,111.6929,111.9681,15392.0
2022-06-24 15:25:00,122.07,122.1,121.92,121.99,15547.0,111.9957,112.0232,111.858,111.9223,15547.0
2022-06-24 15:30:00,121.98,122.01,121.9,121.9,25636.0,111.9131,111.9406,111.8397,111.8397,25636.0
2022-06-24 15:35:00,121.88,122.11,121.81,122.11,15118.0,111.8213,112.0324,111.7571,112.0324,15118.0
2022-06-24 15:40:00,122.11,122.24,122.09,122.24,15023.0,112.0324,112.1516,112.014,112.1516,15023.0
2022-06-24 15:45:00,122.25,122.35,122.15,122.19,18315.0,112.1608,112.2526,112.0691,112.1058,18315.0
2022-06-24 15:50:00,122.19,122.44,122.16,122.36,47103.0,112.1058,112.3351,112.0782,112.2617,47103.0
2022-06-24 15:55:00,122.37,122.44,122.3,122.43,119049.0,112.2709,112.3351,112.2067,112.326,119049.0
2022-06-27 09:30:00,122.59,122.89,122.31,122.57,34363.0,112.4728,112.748,112.2159,112.4544,34363.0
2022-06-27 09:35:00,122.6,122.69,122.22,122.31,12201.0,112.4819,112.5645,112.1333,112.2159,12201.0
2022-06-27 09:40:00,122.26,122.8,122.18,122.53,15092.0,112.17,112.6654,112.0966,112.4177,15092.0
2022-06-27 09:45:00,122.45,122.76,122.3,122.58,12082.0,112.3443,112.6287,112.2067,112.4636,12082.0
2022-06-27 09:50:00,122.57,123.07,122.57,122.84,14014.0,112.4544,112.9131,112.4544,112.7021,14014.0
2022-06-27 09:55:00,122.75,123.04,122.66,122.81,18991.0,112.6195,112.8856,112.537,112.6746,18991.0
2022-06-27 10:00:00,122.83,123.3,122.77,123.21,27443.0,112.6929,113.1242,112.6379,113.0416,27443.0
2022-06-27 10:05:00,123.13,123.18,122.75,123.06,30276.0,112.9682,113.0141,112.6195,112.904,30276.0
2022-06-27 10:10:00,123.06,123.1,122.74,122.96,20461.0,112.904,112.9407,112.6104,112.8122,20461.0
2022-06-27 10:15:00,122.88,123.02,122.6,122.76,12688.0,112.7388,112.8673,112.4819,112.6287,12688.0
2022-06-27 10:20:00,122.76,123.2,122.74,123.15,26251.0,112.6287,113.0324,112.6104,112.9865,26251.0
2022-06-27 10:25:00,123.15,123.32,122.9,123.08,22976.0,112.9865,113.1425,112.7572,112.9223,22976.0
2022-06-27 10:30:00,123.07,123.59,123.07,123.54,26237.0,112.9131,113.3902,112.9131,113.3443,26237.0
2022-06-27 10:35:00,123.52,123.58,123.24,123.35,10494.0,113.326,113.381,113.0691,113.17,10494.0
2022-06-27 10:40:00,123.29,123.51,123.16,123.48,9830.0,113.115,113.3168,112.9957,113.2893,9830.0
2022-06-27 10:45:00,123.49,123.57,123.32,123.57,14811.0,113.2985,113.3719,113.1425,113.3719,14811.0
2022-06-27 10:50:00,123.58,123.85,123.58,123.76,20015.0,113.381,113.6288,113.381,113.5462,20015.0
2022-06-27 10:55:00,123.76,124.02,123.72,123.78,15682.0,113.5462,113.7847,113.5095,113.5645,15682.0
2022-06-27 11:00:00,123.79,123.85,123.7,123.73,12917.0,113.5737,113.6288,113.4911,113.5187,12917.0
2022-06-27 11:05:00,123.73,123.99,123.73,123.82,12015.0,113.5187,113.7572,113.5187,113.6012,12015.0
2022-06-27 11:10:00,123.79,123.9,123.73,123.84,10692.0,113.5737,113.6746,113.5187,113.6196,10692.0
2022-06-27 11:15:00,123.87,124.12,123.87,124.12,14760.0,113.6471,113.8765,113.6471,113.8765,14760.0
2022-06-27 11:20:00,124.09,124.27,124.01,124.2,16553.0,113.849,114.0141,113.7756,113.9499,16553.0
2022-06-27 11:25:00,124.21,124.32,124.1,124.1,22497.0,113.9591,114.06,113.8581,113.8581,22497.0
2022-06-27 11:30:00,124.12,124.19,124.01,124.13,15690.0,113.8765,113.9407,113.7756,113.8857,15690.0
2022-06-27 11:35:00,124.11,124.18,124.04,124.13,13455.0,113.8673,113.9315,113.8031,113.8857,13455.0
2022-06-27 11:40:00,124.14,124.33,124.11,124.3,10365.0,113.8948,114.0692,113.8673,114.0416,10365.0
2022-06-27 11:45:00,124.33,124.47,124.27,124.44,13888.0,114.0692,114.1976,114.0141,114.1701,13888.0
2022-06-27 11:50:00,124.43,124.54,124.38,124.52,15571.0,114.1609,114.2618,114.115,114.2435,15571.0
2022-06-27 11:55:00,124.53,124.73,124.44,124.69,15450.0,114.2526,114.4361,114.1701,114.3994,15450.0
2022-06-27 12:00:00,124.69,124.69,124.15,124.16,7482.0,114.3994,114.3994,113.904,113.9132,7482.0
2022-06-27 12:05:00,124.08,124.25,124.04,124.23,5966.0,113.8398,113.9958,113.8031,113.9774,5966.0
2022-06-27 12:10:00,124.22,124.33,124.13,124.29,9442.0,113.9682,114.0692,113.8857,114.0325,9442.0
2022-06-27 12:15:00,124.29,124.45,124.18,124.45,9656.0,114.0325,114.1792,113.9315,114.1792,9656.0
2022-06-27 12:20:00,124.43,124.45,124.31,124.32,8495.0,114.1609,114.1792,114.0508,114.06,8495.0
2022-06-27 12:25:00,124.28,124.31,124.16,124.17,7481.0,114.0233,114.0508,113.9132,113.9224,7481.0
2022-06-27 12:30:00,124.15,124.15,123.99,124.0,5927.0,113.904,113.904,113.7572,113.7664,5927.0
2022-06-27 12:35:00,124.01,124.16,123.94,124.12,9332.0,113.7756,113.9132,113.7113,113.8765,9332.0
2022-06-27 12:40:00,124.12,124.12,123.96,124.04,9567.0,113.8765,113.8765,113.7297,113.8031,9567.0
2022-06-27 12:45:00,124.1,124.1,123.93,123.97,6353.0,113.8581,113.8581,113.7022,113.7389,6353.0
2022-06-27 12:50:00,123.98,124.17,123.94,124.11,5087.0,113.748,113.9224,113.7113,113.8673,5087.0
2022-06-27 12:55:00,124.11,124.12,123.96,124.05,5456.0,113.8673,113.8765,113.7297,113.8123,5456.0
2022-06-27 13:00:00,124.08,124.08,123.79,123.79,8309.0,113.8398,113.8398,113.5737,113.5737,8309.0
2022-06-27 13:05:00,123.72,123.72,123.53,123.65,11576.0,113.5095,113.5095,113.3352,113.4453,11576.0
2022-06-27 13:10:00,123.66,124.01,123.63,123.87,6932.0,113.4544,113.7756,113.4269,113.6471,6932.0
2022-06-27 13:15:00,123.85,124.03,123.79,124.0,14525.0,113.6288,113.7939,113.5737,113.7664,14525.0
2022-06-27 13:20:00,124.06,124.1,123.91,123.91,24317.0,113.8214,113.8581,113.6838,113.6838,24317.0
2022-06-27 13:25:00,123.92,123.95,123.86,123.94,39942.0,113.693,113.7205,113.6379,113.7113,39942.0
2022-06-27 13:30:00,123.91,123.97,123.87,123.97,11654.0,113.6838,113.7389,113.6471,113.7389,11654.0
2022-06-27 13:35:00,123.96,123.99,123.88,123.97,7787.0,113.7297,113.7572,113.6563,113.7389,7787.0
2022-06-27 13:40:00,123.96,123.99,123.76,123.83,7601.0,113.7297,113.7572,113.5462,113.6104,7601.0
2022-06-27 13:45:00,123.85,123.85,123.73,123.78,5399.0,113.6288,113.6288,113.5187,113.5645,5399.0
2022-06-27 13:50:00,123.9,123.94,123.77,123.81,4693.0,113.6746,113.7113,113.5554,113.5921,4693.0
2022-06-27 13:55:00,123.77,123.79,123.59,123.63,8678.0,113.5554,113.5737,113.3902,113.4269,8678.0
2022-06-27 14:00:00,123.62,123.63,123.43,123.56,10126.0,113.4177,113.4269,113.2434,113.3627,10126.0
2022-06-27 14:05:00,123.56,123.56,123.33,123.48,7078.0,113.3627,113.3627,113.1517,113.2893,7078.0
2022-06-27 14:10:00,123.49,123.63,123.4,123.58,14206.0,113.2985,113.4269,113.2159,113.381,14206.0
2022-06-27 14:15:00,123.59,124.06,123.57,124.06,19769.0,113.3902,113.8214,113.3719,113.8214,19769.0
2022-06-27 14:20:00,124.06,124.09,123.9,123.93,17101.0,113.8214,113.849,113.6746,113.7022,17101.0
2022-06-27 14:25:00,123.97,124.02,123.87,123.92,16318.0,113.7389,113.7847,113.6471,113.693,16318.0
2022-06-27 14:30:00,123.93,124.03,123.83,124.01,13347.0,113.7022,113.7939,113.6104,113.7756,13347.0
2022-06-27 14:35:00,123.99,124.22,123.99,124.17,7833.0,113.7572,113.9682,113.7572,113.9224,7833.0
2022-06-27 14:40:00,124.2,124.2,123.86,123.92,10330.0,113.9499,113.9499,113.6379,113.693,10330.0
2022-06-27 14:45:00,123.91,124.0,123.79,123.94,6339.0,113.6838,113.7664,113.5737,113.7113,6339.0
2022-06-27 14:50:00,123.91,123.92,123.68,123.8,7747.0,113.6838,113.693,113.4728,113.5829,7747.0
2022-06-27 14:55:00,123.76,123.89,123.72,123.72,9074.0,113.5462,113.6655,113.5095,113.5095,9074.0
2022-06-27 15:00:00,123.73,123.73,123.21,123.27,35799.0,113.5187,113.5187,113.0416,113.0966,35799.0
2022-06-27 15:05:00,123.25,123.38,123.12,123.31,15207.0,113.0783,113.1976,112.959,113.1333,15207.0
2022-06-27 15:10:00,123.31,123.51,123.29,123.51,9942.0,113.1333,113.3168,113.115,113.3168,9942.0
2022-06-27 15:15:00,123.5,123.54,123.37,123.4,9406.0,113.3077,113.3443,113.1884,113.2159,9406.0
2022-06-27 15:20:00,123.39,123.42,123.3,123.36,15825.0,113.2067,113.2343,113.1242,113.1792,15825.0
2022-06-27 15:25:00,123.37,123.49,123.28,123.29,21396.0,113.1884,113.2985,113.1058,113.115,21396.0
2022-06-27 15:30:00,123.29,123.29,123.11,123.12,18802.0,113.115,113.115,112.9498,112.959,18802.0
2022-06-27 15:35:00,123.13,123.13,122.75,122.78,23116.0,112.9682,112.9682,112.6195,112.6471,23116.0
2022-06-27 15:40:00,122.78,123.16,122.75,123.11,24636.0,112.6471,112.9957,112.6195,112.9498,24636.0
2022-06-27 15:45:00,123.12,123.24,122.88,123.03,20512.0,112.959,113.0691,112.7388,112.8764,20512.0
2022-06-27 15:50:00,123.01,123.01,122.49,122.59,54097.0,112.8581,112.8581,112.381,112.4728,54097.0
2022-06-27 15:55:00,122.6,122.76,122.57,122.66,164483.0,112.4819,112.6287,112.4544,112.537,164483.0
2022-06-28 09:30:00,122.68,123.63,122.67,123.62,30968.0,112.5553,113.4269,112.5461,113.4177,30968.0
2022-06-28 09:35:00,123.75,123.78,123.45,123.71,8885.0,113.537,113.5645,113.2618,113.5003,8885.0
2022-06-28 09:40:00,123.84,124.0,123.56,123.94,7733.0,113.6196,113.7664,113.3627,113.7113,7733.0
2022-06-28 09:45:00,123.92,124.0,123.58,123.78,11868.0,113.693,113.7664,113.381,113.5645,11868.0
2022-06-28 09:50:00,123.87,123.87,123.67,123.69,7062.0,113.6471,113.6471,113.4636,113.482,7062.0
2022-06-28 09:55:00,123.72,123.75,123.38,123.61,12226.0,113.5095,113.537,113.1976,113.4086,12226.0
2022-06-28 10:00:00,123.61,123.81,123.44,123.49,9667.0,113.4086,113.5921,113.2526,113.2985,9667.0
2022-06-28 10:05:00,123.45,123.49,122.98,123.02,9838.0,113.2618,113.2985,112.8306,112.8673,9838.0
2022-06-28 10:10:00,123.05,123.35,123.04,123.25,13000.0,112.8948,113.17,112.8856,113.0783,13000.0
2022-06-28 10:15:00,123.21,123.33,123.11,123.2,11118.0,113.0416,113.1517,112.9498,113.0324,11118.0
2022-06-28 10:20:00,123.18,123.26,123.0,123.26,10825.0,113.0141,113.0875,112.8489,113.0875,10825.0
2022-06-28 10:25:00,123.28,123.36,123.01,123.06,17085.0,113.1058,113.1792,112.8581,112.904,17085.0
2022-06-28 10:30:00,123.07,123.1,122.82,122.85,17631.0,112.9131,112.9407,112.6838,112.7113,17631.0
2022-06-28 10:35:00,122.82,122.89,122.72,122.73,43721.0,112.6838,112.748,112.592,112.6012,43721.0
2022-06-28 10:40:00,122.7,122.79,122.59,122.75,7456.0,112.5737,112.6562,112.4728,112.6195,7456.0
2022-06-28 10:45:00,122.77,122.77,122.44,122.57,14863.0,112.6379,112.6379,112.3351,112.4544,14863.0
2022-06-28 10:50:00,122.59,122.69,122.55,122.64,7079.0,112.4728,112.5645,112.4361,112.5186,7079.0
2022-06-28 10:55:00,122.66,122.86,122.59,122.86,15548.0,112.537,112.7205,112.4728,112.7205,15548.0
2022-06-28 11:00:00,122.83,122.87,122.7,122.7,19967.0,112.6929,112.7296,112.5737,112.5737,19967.0
2022-06-28 11:05:00,122.69,122.74,122.59,122.63,7056.0,112.5645,112.6104,112.4728,112.5095,7056.0
2022-06-28 11:10:00,122.65,122.86,122.59,122.83,12747.0,112.5278,112.7205,112.4728,112.6929,12747.0
2022-06-28 11:15:00,122.82,122.83,122.56,122.62,8156.0,112.6838,112.6929,112.4452,112.5003,8156.0
2022-06-28 11:20:00,122.63,122.63,122.11,122.13,9635.0,112.5095,112.5095,112.0324,112.0507,9635.0
2022-06-28 11:25:00,122.1,122.14,121.61,121.61,14304.0,112.0232,112.0599,111.5736,111.5736,14304.0
2022-06-28 11:30:00,121.59,121.66,121.35,121.46,12490.0,111.5553,111.6195,111.3351,111.436,12490.0
2022-06-28 11:35:00,121.44,121.47,121.02,121.09,11801.0,111.4177,111.4452,111.0323,111.0965,11801.0
2022-06-28 11:40:00,121.15,121.16,120.82,120.97,6605.0,111.1516,111.1608,110.8488,110.9864,6605.0
2022-06-28 11:45:00,121.0,121.0,120.8,120.91,7068.0,111.014,111.014,110.8305,110.9314,7068.0
2022-06-28 11:50:00,120.92,120.94,120.7,120.71,11551.0,110.9406,110.9589,110.7387,110.7479,11551.0
2022-06-28 11:55:00,120.7,120.76,120.59,120.66,6998.0,110.7387,110.7938,110.6378,110.702,6998.0
2022-06-28 12:00:00,120.65,120.78,120.54,120.54,9487.0,110.6929,110.8121,110.5919,110.5919,9487.0
2022-06-28 12:05:00,120.55,120.78,120.54,120.7,5367.0,110.6011,110.8121,110.5919,110.7387,5367.0
2022-06-28 12:10:00,120.71,121.03,120.65,120.88,9592.0,110.7479,111.0415,110.6929,110.9039,9592.0
2022-06-28 12:15:00,120.87,120.89,120.61,120.82,7703.0,110.8947,110.9131,110.6562,110.8488,7703.0
2022-06-28 12:20:00,120.81,121.27,120.76,121.18,15448.0,110.8397,111.2617,110.7938,111.1791,15448.0
2022-06-28 12:25:00,121.21,121.36,121.12,121.13,9727.0,111.2066,111.3443,111.1241,111.1332,9727.0
2022-06-28 12:30:00,121.11,121.11,120.71,120.72,10196.0,111.1149,111.1149,110.7479,110.7571,10196.0
2022-06-28 12:35:00,120.75,121.06,120.74,121.02,6411.0,110.7846,111.069,110.7754,111.0323,6411.0
2022-06-28 12:40:00,121.03,121.27,121.03,121.2,26645.0,111.0415,111.2617,111.0415,111.1975,26645.0
2022-06-28 12:45:00,121.18,121.18,120.85,120.96,8463.0,111.1791,111.1791,110.8764,110.9773,8463.0
2022-06-28 12:50:00,120.91,121.04,120.83,120.84,7222.0,110.9314,111.0507,110.858,110.8672,7222.0
2022-06-28 12:55:00,120.81,120.87,120.78,120.84,10345.0,110.8397,110.8947,110.8121,110.8672,10345.0
2022-06-28 13:00:00,120.81,120.96,120.65,120.66,21239.0,110.8397,110.9773,110.6929,110.702,21239.0
2022-06-28 13:05:00,120.68,120.68,120.29,120.29,9001.0,110.7204,110.7204,110.3626,110.3626,9001.0
2022-06-28 13:10:00,120.3,120.42,120.24,120.27,5309.0,110.3717,110.4818,110.3167,110.3442,5309.0
2022-06-28 13:15:00,120.24,120.35,120.23,120.29,10150.0,110.3167,110.4176,110.3075,110.3626,10150.0
2022-06-28 13:20:00,120.31,120.34,120.16,120.34,6995.0,110.3809,110.4084,110.2433,110.4084,6995.0
2022-06-28 13:25:00,120.33,120.58,120.24,120.55,12696.0,110.3993,110.6286,110.3167,110.6011,12696.0
2022-06-28 13:30:00,120.53,120.77,120.51,120.63,12735.0,110.5828,110.803,110.5644,110.6745,12735.0
2022-06-28 13:35:00,120.62,120.64,120.48,120.56,6856.0,110.6653,110.6837,110.5369,110.6103,6856.0
2022-06-28 13:40:00,120.56,120.84,120.51,120.75,26674.0,110.6103,110.8672,110.5644,110.7846,26674.0
2022-06-28 13:45:00,120.75,120.83,120.71,120.78,11651.0,110.7846,110.858,110.7479,110.8121,11651.0
2022-06-28 13:50:00,120.8,120.94,120.8,120.87,6224.0,110.8305,110.9589,110.8305,110.8947,6224.0
2022-06-28 13:55:00,120.85,120.94,120.83,120.85,8859.0,110.8764,110.9589,110.858,110.8764,8859.0
2022-06-28 14:00:00,120.83,121.09,120.72,120.72,12443.0,110.858,111.0965,110.7571,110.7571,12443.0
2022-06-28 14:05:00,120.72,120.74,120.56,120.56,6469.0,110.7571,110.7754,110.6103,110.6103,6469.0
2022-06-28 14:10:00,120.59,120.64,120.37,120.4,8189.0,110.6378,110.6837,110.436,110.4635,8189.0
2022-06-28 14:15:00,120.39,120.39,120.16,120.25,7766.0,110.4543,110.4543,110.2433,110.3259,7766.0
2022-06-28 14:20:00,120.22,120.24,120.12,120.18,7214.0,110.2983,110.3167,110.2066,110.2616,7214.0
2022-06-28 14:25:00,120.18,120.31,120.12,120.23,20567.0,110.2616,110.3809,110.2066,110.3075,20567.0
2022-06-28 14:30:00,120.26,120.26,120.14,120.17,13612.0,110.335,110.335,110.2249,110.2525,13612.0
2022-06-28 14:35:00,120.16,120.16,120.05,120.08,20848.0,110.2433,110.2433,110.1424,110.1699,20848.0
2022-06-28 14:40:00,120.06,120.08,119.89,119.91,136785.0,110.1516,110.1699,109.9956,110.0139,136785.0
2022-06-28 14:45:00,119.92,120.1,119.85,120.1,27059.0,110.0231,110.1882,109.9589,110.1882,27059.0
2022-06-28 14:50:00,120.12,120.17,120.02,120.17,11951.0,110.2066,110.2525,110.1149,110.2525,11951.0
2022-06-28 14:55:00,120.19,120.24,120.04,120.09,6981.0,110.2708,110.3167,110.1332,110.1791,6981.0
2022-06-28 15:00:00,120.08,120.15,119.88,119.89,14970.0,110.1699,110.2341,109.9864,109.9956,14970.0
2022-06-28 15:05:00,119.91,119.94,119.81,119.9,10107.0,110.0139,110.0415,109.9222,110.0048,10107.0
2022-06-28 15:10:00,119.93,120.11,119.93,120.09,15146.0,110.0323,110.1974,110.0323,110.1791,15146.0
2022-06-28 15:15:00,120.1,120.11,119.95,119.98,15042.0,110.1882,110.1974,110.0506,110.0782,15042.0
2022-06-28 15:20:00,119.96,120.1,119.82,120.07,10348.0,110.0598,110.1882,109.9314,110.1607,10348.0
2022-06-28 15:25:00,120.11,120.2,119.9,119.96,13797.0,110.1974,110.28,110.0048,110.0598,13797.0
2022-06-28 15:30:00,119.91,120.1,119.88,119.9,18616.0,110.0139,110.1882,109.9864,110.0048,18616.0
2022-06-28 15:35:00,119.92,119.99,119.81,119.95,28078.0,110.0231,110.0873,109.9222,110.0506,28078.0
2022-06-28 15:40:00,119.97,120.02,119.77,119.79,25977.0,110.069,110.1149,109.8855,109.9038,25977.0
2022-06-28 15:45:00,119.81,119.9,119.62,119.86,45224.0,109.9222,110.0048,109.7479,109.9681,45224.0
2022-06-28 15:50:00,119.82,119.98,119.72,119.93,72491.0,109.9314,110.0782,109.8396,110.0323,72491.0
2022-06-28 15:55:00,119.94,119.97,119.63,119.89,150564.0,110.0415,110.069,109.757,109.9956,150564.0
2022-06-29 09:30:00,116.2,117.82,113.35,116.09,222311.0,106.6101,108.0964,103.9953,106.5092,222311.0
2022-06-29 09:35:00,116.12,116.7,114.56,115.0,39003.0,106.5367,107.0688,105.1055,105.5091,39003.0
2022-06-29 09:40:00,114.87,115.23,114.14,114.85,29700.0,105.3899,105.7202,104.7201,105.3715,29700.0
2022-06-29 09:45:00,114.98,116.29,114.7,116.28,53149.0,105.4908,106.6927,105.2339,106.6835,53149.0
2022-06-29 09:50:00,116.35,118.29,116.35,117.95,42271.0,106.7477,108.5276,106.7477,108.2157,42271.0
2022-06-29 09:55:00,117.95,118.17,116.42,116.43,80615.0,108.2157,108.4175,106.812,106.8211,80615.0
2022-06-29 10:00:00,116.51,116.6,115.84,116.53,44204.0,106.8945,106.9771,106.2798,106.9129,44204.0
2022-06-29 10:05:00,116.53,116.69,116.37,116.69,26178.0,106.9129,107.0597,106.7661,107.0597,26178.0
2022-06-29 10:10:00,116.69,116.76,116.15,116.15,26218.0,107.0597,107.1239,106.5642,106.5642,26218.0
2022-06-29 10:15:00,116.2,116.33,115.31,115.45,30012.0,106.6101,106.7294,105.7936,105.922,30012.0
2022-06-29 10:20:00,115.45,116.03,115.37,115.52,31578.0,105.922,106.4541,105.8486,105.9862,31578.0
2022-06-29 10:25:00,115.49,115.91,115.29,115.34,22011.0,105.9587,106.344,105.7752,105.8211,22011.0
2022-06-29 10:30:00,115.39,115.45,114.92,114.98,14757.0,105.867,105.922,105.4358,105.4908,14757.0
2022-06-29 10:35:00,114.95,114.95,114.34,114.58,13612.0,105.4633,105.4633,104.9036,105.1238,13612.0
2022-06-29 10:40:00,114.54,114.92,114.35,114.83,14667.0,105.0871,105.4358,104.9128,105.3532,14667.0
2022-06-29 10:45:00,114.92,115.01,114.1,114.12,24542.0,105.4358,105.5183,104.6834,104.7018,24542.0
2022-06-29 10:50:00,114.15,114.3,113.67,113.85,31023.0,104.7293,104.8669,104.2889,104.4541,31023.0
2022-06-29 10:55:00,113.84,113.85,113.08,113.21,26794.0,104.4449,104.4541,103.7476,103.8669,26794.0
2022-06-29 11:00:00,113.21,113.36,113.01,113.2,16055.0,103.8669,104.0045,103.6834,103.8577,16055.0
2022-06-29 11:05:00,113.19,113.96,113.09,113.95,12782.0,103.8485,104.555,103.7568,104.5458,12782.0
2022-06-29 11:10:00,113.87,114.21,113.82,113.82,17514.0,104.4724,104.7843,104.4265,104.4265,17514.0
2022-06-29 11:15:00,113.82,114.05,113.59,113.71,9636.0,104.4265,104.6376,104.2155,104.3256,9636.0
2022-06-29 11:20:00,113.78,113.91,113.14,113.4,24069.0,104.3898,104.5091,103.8027,104.0412,24069.0
2022-06-29 11:25:00,113.41,113.89,113.33,113.84,12278.0,104.0504,104.4908,103.977,104.4449,12278.0
2022-06-29 11:30:00,113.83,114.32,113.8,114.32,9957.0,104.4357,104.8853,104.4082,104.8853,9957.0
2022-06-29 11:35:00,114.33,114.33,113.94,114.04,18175.0,104.8944,104.8944,104.5366,104.6284,18175.0
2022-06-29 11:40:00,114.0,114.15,113.91,114.06,27990.0,104.5917,104.7293,104.5091,104.6467,27990.0
2022-06-29 11:45:00,114.08,114.3,114.03,114.04,50516.0,104.6651,104.8669,104.6192,104.6284,50516.0
2022-06-29 11:50:00,113.95,114.52,113.86,114.52,13162.0,104.5458,105.0688,104.4632,105.0688,13162.0
2022-06-29 11:55:00,114.51,114.53,113.86,113.98,25741.0,105.0596,105.0779,104.4632,104.5733,25741.0
2022-06-29 12:00:00,113.98,113.98,113.39,113.43,35969.0,104.5733,104.5733,104.032,104.0687,35969.0
2022-06-29 12:05:00,113.42,113.52,113.21,113.26,11307.0,104.0595,104.1513,103.8669,103.9127,11307.0
2022-06-29 12:10:00,113.26,113.26,112.77,112.86,32350.0,103.9127,103.9127,103.4632,103.5458,32350.0
2022-06-29 12:15:00,112.83,112.88,112.65,112.81,17252.0,103.5182,103.5641,103.3531,103.4999,17252.0
2022-06-29 12:20:00,112.78,112.81,112.71,112.72,21057.0,103.4724,103.4999,103.4081,103.4173,21057.0
2022-06-29 12:25:00,112.75,113.07,112.67,112.99,28276.0,103.4448,103.7384,103.3714,103.665,28276.0
2022-06-29 12:30:00,112.91,113.33,112.9,113.32,14231.0,103.5916,103.977,103.5825,103.9678,14231.0
2022-06-29 12:35:00,113.34,113.82,113.31,113.62,12039.0,103.9861,104.4265,103.9586,104.243,12039.0
2022-06-29 12:40:00,113.76,113.95,113.66,113.9,9941.0,104.3715,104.5458,104.2797,104.4999,9941.0
2022-06-29 12:45:00,113.92,114.12,113.87,113.96,20650.0,104.5183,104.7018,104.4724,104.555,20650.0
2022-06-29 12:50:00,113.93,114.25,113.87,114.15,18413.0,104.5275,104.821,104.4724,104.7293,18413.0
2022-06-29 12:55:00,114.13,114.21,114.03,114.17,6410.0,104.7109,104.7843,104.6192,104.7476,6410.0
2022-06-29 13:00:00,114.17,114.49,113.97,114.17,47672.0,104.7476,105.0412,104.5642,104.7476,47672.0
2022-06-29 13:05:00,114.22,114.58,114.2,114.58,25393.0,104.7935,105.1238,104.7752,105.1238,25393.0
2022-06-29 13:10:00,114.62,114.68,114.09,114.12,15365.0,105.1605,105.2156,104.6742,104.7018,15365.0
2022-06-29 13:15:00,114.15,114.15,113.96,114.08,11740.0,104.7293,104.7293,104.555,104.6651,11740.0
2022-06-29 13:20:00,114.05,114.1,113.96,114.07,12606.0,104.6376,104.6834,104.555,104.6559,12606.0
2022-06-29 13:25:00,114.05,114.25,113.89,114.25,10892.0,104.6376,104.821,104.4908,104.821,10892.0
2022-06-29 13:30:00,114.28,114.31,114.1,114.26,5811.0,104.8486,104.8761,104.6834,104.8302,5811.0
2022-06-29 13:35:00,114.32,114.56,114.28,114.56,7022.0,104.8853,105.1055,104.8486,105.1055,7022.0
2022-06-29 13:40:00,114.53,114.82,114.52,114.75,6454.0,105.0779,105.344,105.0688,105.2798,6454.0
2022-06-29 13:45:00,114.71,115.0,114.71,114.98,13529.0,105.2431,105.5091,105.2431,105.4908,13529.0
2022-06-29 13:50:00,114.97,115.4,114.97,115.23,21586.0,105.4816,105.8761,105.4816,105.7202,21586.0
2022-06-29 13:55:00,115.28,115.28,114.91,115.02,53146.0,105.766,105.766,105.4266,105.5275,53146.0
2022-06-29 14:00:00,115.0,115.15,114.96,115.13,31929.0,105.5091,105.6468,105.4724,105.6284,31929.0
2022-06-29 14:05:00,115.12,115.15,114.83,114.91,17091.0,105.6192,105.6468,105.3532,105.4266,17091.0
2022-06-29 14:10:00,114.9,114.97,114.73,114.85,10076.0,105.4174,105.4816,105.2614,105.3715,10076.0
2022-06-29 14:15:00,114.84,114.89,114.68,114.68,18147.0,105.3624,105.4082,105.2156,105.2156,18147.0
2022-06-29 14:20:00,114.66,114.66,114.38,114.55,8893.0,105.1972,105.1972,104.9403,105.0963,8893.0
2022-06-29 14:25:00,114.53,114.65,114.43,114.59,7648.0,105.0779,105.188,104.9862,105.133,7648.0
2022-06-29 14:30:00,114.64,114.67,114.49,114.56,7272.0,105.1789,105.2064,105.0412,105.1055,7272.0
2022-06-29 14:35:00,114.58,114.64,114.5,114.56,6240.0,105.1238,105.1789,105.0504,105.1055,6240.0
2022-06-29 14:40:00,114.52,114.53,114.36,114.38,8664.0,105.0688,105.0779,104.922,104.9403,8664.0
2022-06-29 14:45:00,114.35,114.47,114.34,114.38,15027.0,104.9128,105.0229,104.9036,104.9403,15027.0
2022-06-29 14:50:00,114.38,114.39,114.31,114.39,8094.0,104.9403,104.9495,104.8761,104.9495,8094.0
2022-06-29 14:55:00,114.4,114.63,114.39,114.52,16150.0,104.9587,105.1697,104.9495,105.0688,16150.0
2022-06-29 15:00:00,114.51,114.62,114.4,114.59,16973.0,105.0596,105.1605,104.9587,105.133,16973.0
2022-06-29 15:05:00,114.64,115.02,114.6,114.98,21248.0,105.1789,105.5275,105.1422,105.4908,21248.0
2022-06-29 15:10:00,114.98,114.98,114.81,114.81,17039.0,105.4908,105.4908,105.3348,105.3348,17039.0
2022-06-29 15:15:00,114.8,115.0,114.79,114.79,28485.0,105.3257,105.5091,105.3165,105.3165,28485.0
2022-06-29 15:20:00,114.79,114.95,114.65,114.65,18177.0,105.3165,105.4633,105.188,105.188,18177.0
2022-06-29 15:25:00,114.64,114.83,114.58,114.82,22041.0,105.1789,105.3532,105.1238,105.344,22041.0
2022-06-29 15:30:00,114.82,114.9,114.65,114.71,29414.0,105.344,105.4174,105.188,105.2431,29414.0
2022-06-29 15:35:00,114.7,114.72,114.53,114.67,26188.0,105.2339,105.2523,105.0779,105.2064,26188.0
2022-06-29 15:40:00,114.68,114.7,114.45,114.6,31990.0,105.2156,105.2339,105.0045,105.1422,31990.0
2022-06-29 15:45:00,114.61,114.73,114.47,114.65,42526.0,105.1513,105.2614,105.0229,105.188,42526.0
2022-06-29 15:50:00,114.67,115.0,114.67,114.96,107475.0,105.2064,105.5091,105.2064,105.4724,107475.0
2022-06-29 15:55:00,114.97,115.13,114.85,114.88,161679.0,105.4816,105.6284,105.3715,105.3991,161679.0
2022-06-30 09:30:00,113.33,114.48,113.33,113.65,29030.0,103.977,105.0321,103.977,104.2706,29030.0
2022-06-30 09:35:00,113.72,113.82,113.3,113.3,3350.0,104.3348,104.4265,103.9494,103.9494,3350.0
2022-06-30 09:40:00,113.3,113.56,113.18,113.45,8765.0,103.9494,104.188,103.8394,104.0871,8765.0
2022-06-30 09:45:00,113.58,113.91,113.32,113.88,10124.0,104.2063,104.5091,103.9678,104.4816,10124.0
2022-06-30 09:50:00,113.85,114.16,113.76,113.92,12709.0,104.4541,104.7385,104.3715,104.5183,12709.0
2022-06-30 09:55:00,113.9,114.35,113.79,114.28,16309.0,104.4999,104.9128,104.399,104.8486,16309.0
2022-06-30 10:00:00,114.3,114.56,114.28,114.31,14841.0,104.8669,105.1055,104.8486,104.8761,14841.0
2022-06-30 10:05:00,114.31,114.87,114.3,114.75,22075.0,104.8761,105.3899,104.8669,105.2798,22075.0
2022-06-30 10:10:00,114.75,114.86,114.52,114.66,18366.0,105.2798,105.3807,105.0688,105.1972,18366.0
2022-06-30 10:15:00,114.64,114.73,114.53,114.61,12096.0,105.1789,105.2614,105.0779,105.1513,12096.0
2022-06-30 10:20:00,114.61,114.85,114.51,114.65,13258.0,105.1513,105.3715,105.0596,105.188,13258.0
2022-06-30 10:25:00,114.62,114.81,114.6,114.81,12412.0,105.1605,105.3348,105.1422,105.3348,12412.0
2022-06-30 10:30:00,114.83,115.75,114.78,115.68,25332.0,105.3532,106.1973,105.3073,106.133,25332.0
2022-06-30 10:35:00,115.68,115.71,115.44,115.5,14441.0,106.133,106.1606,105.9128,105.9679,14441.0
2022-06-30 10:40:00,115.47,115.54,115.27,115.27,12783.0,105.9404,106.0046,105.7569,105.7569,12783.0
2022-06-30 10:45:00,115.28,115.39,115.2,115.2,10430.0,105.766,105.867,105.6926,105.6926,10430.0
2022-06-30 10:50:00,115.2,115.43,115.17,115.33,11755.0,105.6926,105.9037,105.6651,105.8119,11755.0
2022-06-30 10:55:00,115.33,115.51,115.24,115.25,12446.0,105.8119,105.9771,105.7293,105.7385,12446.0
2022-06-30 11:00:00,115.24,115.24,114.77,114.79,19468.0,105.7293,105.7293,105.2981,105.3165,19468.0
2022-06-30 11:05:00,114.78,114.95,114.68,114.95,14047.0,105.3073,105.4633,105.2156,105.4633,14047.0
2022-06-30 11:10:00,114.99,115.03,114.59,114.79,11848.0,105.5,105.5367,105.133,105.3165,11848.0
2022-06-30 11:15:00,114.75,114.81,114.59,114.64,10281.0,105.2798,105.3348,105.133,105.1789,10281.0
2022-06-30 11:20:00,114.62,114.81,114.49,114.79,9840.0,105.1605,105.3348,105.0412,105.3165,9840.0
2022-06-30 11:25:00,114.76,115.08,114.76,115.0,10717.0,105.289,105.5825,105.289,105.5091,10717.0
2022-06-30 11:30:00,114.95,115.13,114.75,114.77,19947.0,105.4633,105.6284,105.2798,105.2981,19947.0
2022-06-30 11:35:00,114.78,114.78,114.56,114.62,12218.0,105.3073,105.3073,105.1055,105.1605,12218.0
2022-06-30 11:40:00,114.59,114.86,114.58,114.78,18622.0,105.133,105.3807,105.1238,105.3073,18622.0
2022-06-30 11:45:00,114.79,115.13,114.78,114.96,11525.0,105.3165,105.6284,105.3073,105.4724,11525.0
2022-06-30 11:50:00,114.92,115.28,114.88,115.27,15785.0,105.4358,105.766,105.3991,105.7569,15785.0
2022-06-30 11:55:00,115.26,115.73,115.22,115.67,8036.0,105.7477,106.1789,105.711,106.1239,8036.0
2022-06-30 12:00:00,115.67,115.9,115.57,115.65,12894.0,106.1239,106.3349,106.0321,106.1055,12894.0
2022-06-30 12:05:00,115.65,115.65,115.14,115.24,28341.0,106.1055,106.1055,105.6376,105.7293,28341.0
2022-06-30 12:10:00,115.24,115.5,115.22,115.49,9253.0,105.7293,105.9679,105.711,105.9587,9253.0
2022-06-30 12:15:00,115.49,115.89,115.49,115.86,16845.0,105.9587,106.3257,105.9587,106.2982,16845.0
2022-06-30 12:20:00,115.83,116.15,115.8,116.15,11844.0,106.2706,106.5642,106.2431,106.5642,11844.0
2022-06-30 12:25:00,116.16,116.52,116.16,116.48,12013.0,106.5734,106.9037,106.5734,106.867,12013.0
2022-06-30 12:30:00,116.5,116.63,116.38,116.44,9888.0,106.8854,107.0046,106.7753,106.8303,9888.0
2022-06-30 12:35:00,116.41,116.41,116.13,116.22,5586.0,106.8028,106.8028,106.5459,106.6285,5586.0
2022-06-30 12:40:00,116.2,116.25,116.07,116.1,5551.0,106.6101,106.656,106.4908,106.5184,5551.0
2022-06-30 12:45:00,116.12,116.15,115.92,115.92,5556.0,106.5367,106.5642,106.3532,106.3532,5556.0
2022-06-30 12:50:00,115.94,115.98,115.83,115.94,4115.0,106.3716,106.4083,106.2706,106.3716,4115.0
2022-06-30 12:55:00,115.97,115.98,115.79,115.87,5013.0,106.3991,106.4083,106.234,106.3073,5013.0
2022-06-30 13:00:00,115.82,116.01,115.82,115.92,5640.0,106.2615,106.4358,106.2615,106.3532,5640.0
2022-06-30 13:05:00,115.95,115.95,115.62,115.62,6192.0,106.3807,106.3807,106.078,106.078,6192.0
2022-06-30 13:10:00,115.64,115.64,115.34,115.35,16268.0,106.0963,106.0963,105.8211,105.8303,16268.0
2022-06-30 13:15:00,115.35,115.41,115.3,115.37,5435.0,105.8303,105.8853,105.7844,105.8486,5435.0
2022-06-30 13:20:00,115.37,115.56,115.36,115.56,8282.0,105.8486,106.0229,105.8394,106.0229,8282.0
2022-06-30 13:25:00,115.56,115.63,115.46,115.46,6614.0,106.0229,106.0872,105.9312,105.9312,6614.0
2022-06-30 13:30:00,115.49,115.6,115.46,115.52,11355.0,105.9587,106.0596,105.9312,105.9862,11355.0
2022-06-30 13:35:00,115.56,115.56,115.45,115.48,5695.0,106.0229,106.0229,105.922,105.9495,5695.0
2022-06-30 13:40:00,115.49,115.61,115.26,115.27,11315.0,105.9587,106.0688,105.7477,105.7569,11315.0
2022-06-30 13:45:00,115.26,115.63,115.26,115.63,7583.0,105.7477,106.0872,105.7477,106.0872,7583.0
2022-06-30 13:50:00,115.69,115.84,115.62,115.75,5632.0,106.1422,106.2798,106.078,106.1973,5632.0
2022-06-30 13:55:00,115.68,115.68,115.55,115.58,7262.0,106.133,106.133,106.0138,106.0413,7262.0
2022-06-30 14:00:00,115.61,115.63,115.47,115.6,6525.0,106.0688,106.0872,105.9404,106.0596,6525.0
2022-06-30 14:05:00,115.57,115.63,115.35,115.38,4854.0,106.0321,106.0872,105.8303,105.8578,4854.0
2022-06-30 14:10:00,115.41,115.53,115.34,115.34,4386.0,105.8853,105.9954,105.8211,105.8211,4386.0
2022-06-30 14:15:00,115.33,115.5,115.25,115.48,7259.0,105.8119,105.9679,105.7385,105.9495,7259.0
2022-06-30 14:20:00,115.45,115.5,115.12,115.12,6164.0,105.922,105.9679,105.6192,105.6192,6164.0
2022-06-30 14:25:00,115.12,115.26,114.97,115.22,8718.0,105.6192,105.7477,105.4816,105.711,8718.0
2022-06-30 14:30:00,115.2,115.4,115.16,115.29,19450.0,105.6926,105.8761,105.6559,105.7752,19450.0
2022-06-30 14:35:00,115.31,115.31,115.17,115.25,6530.0,105.7936,105.7936,105.6651,105.7385,6530.0
2022-06-30 14:40:00,115.24,115.24,114.68,114.69,20652.0,105.7293,105.7293,105.2156,105.2247,20652.0
2022-06-30 14:45:00,114.64,114.85,114.63,114.71,7201.0,105.1789,105.3715,105.1697,105.2431,7201.0
2022-06-30 14:50:00,114.71,114.71,114.46,114.55,5599.0,105.2431,105.2431,105.0137,105.0963,5599.0
2022-06-30 14:55:00,114.52,114.6,114.45,114.45,8324.0,105.0688,105.1422,105.0045,105.0045,8324.0
2022-06-30 15:00:00,114.45,114.56,114.37,114.41,9490.0,105.0045,105.1055,104.9311,104.9678,9490.0
2022-06-30 15:05:00,114.4,114.4,113.89,113.89,11918.0,104.9587,104.9587,104.4908,104.4908,11918.0
2022-06-30 15:10:00,113.87,114.02,113.87,113.97,15480.0,104.4724,104.61,104.4724,104.5642,15480.0
2022-06-30 15:15:00,113.97,113.97,113.71,113.72,14831.0,104.5642,104.5642,104.3256,104.3348,14831.0
2022-06-30 15:20:00,113.74,113.95,113.69,113.92,24471.0,104.3531,104.5458,104.3073,104.5183,24471.0
2022-06-30 15:25:00,113.93,114.24,113.93,114.24,31133.0,104.5275,104.8119,104.5275,104.8119,31133.0
2022-06-30 15:30:00,114.23,114.44,114.19,114.37,38964.0,104.8027,104.9954,104.766,104.9311,38964.0
2022-06-30 15:35:00,114.36,114.46,114.15,114.16,68039.0,104.922,105.0137,104.7293,104.7385,68039.0
2022-06-30 15:40:00,114.15,114.29,113.8,113.84,44395.0,104.7293,104.8577,104.4082,104.4449,44395.0
2022-06-30 15:45:00,113.84,114.38,113.78,113.96,48415.0,104.4449,104.9403,104.3898,104.555,48415.0
2022-06-30 15:50:00,113.95,114.15,113.29,113.34,87757.0,104.5458,104.7293,103.9403,103.9861,87757.0
2022-06-30 15:55:00,113.31,113.87,113.25,113.82,189500.0,103.9586,104.4724,103.9036,104.4265,189500.0
2022-07-01 09:30:00,114.22,114.25,113.51,113.77,55755.0,104.7935,104.821,104.1421,104.3807,55755.0
2022-07-01 09:35:00,113.58,114.41,113.57,114.35,14042.0,104.2063,104.9678,104.1972,104.9128,14042.0
2022-07-01 09:40:00,114.42,115.15,114.38,114.87,12718.0,104.977,105.6468,104.9403,105.3899,12718.0
2022-07-01 09:45:00,114.88,115.7,114.87,115.46,12805.0,105.3991,106.1514,105.3899,105.9312,12805.0
2022-07-01 09:50:00,115.51,115.6,115.18,115.23,5616.0,105.9771,106.0596,105.6743,105.7202,5616.0
2022-07-01 09:55:00,115.29,115.54,115.1,115.24,9396.0,105.7752,106.0046,105.6009,105.7293,9396.0
2022-07-01 10:00:00,115.16,115.57,114.99,115.03,9683.0,105.6559,106.0321,105.5,105.5367,9683.0
2022-07-01 10:05:00,115.11,115.12,114.69,114.89,11340.0,105.6101,105.6192,105.2247,105.4082,11340.0
2022-07-01 10:10:00,114.92,114.92,114.11,114.14,8125.0,105.4358,105.4358,104.6926,104.7201,8125.0
2022-07-01 10:15:00,114.22,114.41,113.97,114.16,6259.0,104.7935,104.9678,104.5642,104.7385,6259.0
2022-07-01 10:20:00,114.16,114.25,113.97,114.15,6811.0,104.7385,104.821,104.5642,104.7293,6811.0
2022-07-01 10:25:00,114.13,114.41,113.99,114.41,6305.0,104.7109,104.9678,104.5825,104.9678,6305.0
2022-07-01 10:30:00,114.34,114.54,114.2,114.45,8847.0,104.9036,105.0871,104.7752,105.0045,8847.0
2022-07-01 10:35:00,114.48,114.54,114.26,114.37,7436.0,105.0321,105.0871,104.8302,104.9311,7436.0
2022-07-01 10:40:00,114.31,114.36,114.05,114.16,7759.0,104.8761,104.922,104.6376,104.7385,7759.0
2022-07-01 10:45:00,114.24,114.66,114.22,114.58,4868.0,104.8119,105.1972,104.7935,105.1238,4868.0
2022-07-01 10:50:00,114.6,114.6,114.37,114.45,7644.0,105.1422,105.1422,104.9311,105.0045,7644.0
2022-07-01 10:55:00,114.44,114.86,114.38,114.73,5267.0,104.9954,105.3807,104.9403,105.2614,5267.0
2022-07-01 11:00:00,114.68,114.73,114.43,114.51,5232.0,105.2156,105.2614,104.9862,105.0596,5232.0
2022-07-01 11:05:00,114.51,114.86,114.42,114.83,7393.0,105.0596,105.3807,104.977,105.3532,7393.0
2022-07-01 11:10:00,114.78,114.8,114.58,114.7,5450.0,105.3073,105.3257,105.1238,105.2339,5450.0
2022-07-01 11:15:00,114.73,115.05,114.72,114.82,5775.0,105.2614,105.555,105.2523,105.344,5775.0
2022-07-01 11:20:00,114.79,114.89,114.62,114.69,14709.0,105.3165,105.4082,105.1605,105.2247,14709.0
2022-07-01 11:25:00,114.69,114.73,114.58,114.63,6432.0,105.2247,105.2614,105.1238,105.1697,6432.0
2022-07-01 11:30:00,114.75,115.1,114.75,115.07,2762.0,105.2798,105.6009,105.2798,105.5734,2762.0
2022-07-01 11:35:00,115.07,115.12,115.01,115.09,10722.0,105.5734,105.6192,105.5183,105.5917,10722.0
2022-07-01 11:40:00,115.13,115.13,114.97,115.0,12516.0,105.6284,105.6284,105.4816,105.5091,12516.0
2022-07-01 11:45:00,115.04,115.15,114.94,114.99,7686.0,105.5458,105.6468,105.4541,105.5,7686.0
2022-07-01 11:50:00,114.99,114.99,114.52,114.53,5894.0,105.5,105.5,105.0688,105.0779,5894.0
2022-07-01 11:55:00,114.57,114.79,114.54,114.78,8201.0,105.1146,105.3165,105.0871,105.3073,8201.0
2022-07-01 12:00:00,114.75,114.77,114.67,114.77,12821.0,105.2798,105.2981,105.2064,105.2981,12821.0
2022-07-01 12:05:00,114.74,114.93,114.74,114.81,4757.0,105.2706,105.4449,105.2706,105.3348,4757.0
2022-07-01 12:10:00,114.77,114.87,114.71,114.83,7011.0,105.2981,105.3899,105.2431,105.3532,7011.0
2022-07-01 12:15:00,114.78,115.09,114.78,115.09,7822.0,105.3073,105.5917,105.3073,105.5917,7822.0
2022-07-01 12:20:00,115.05,115.16,115.03,115.16,3300.0,105.555,105.6559,105.5367,105.6559,3300.0
2022-07-01 12:25:00,115.18,115.18,115.01,115.13,7155.0,105.6743,105.6743,105.5183,105.6284,7155.0
2022-07-01 12:30:00,115.15,115.25,115.13,115.13,4449.0,105.6468,105.7385,105.6284,105.6284,4449.0
2022-07-01 12:35:00,115.13,115.22,115.05,115.07,4283.0,105.6284,105.711,105.555,105.5734,4283.0
2022-07-01 12:40:00,115.07,115.16,115.0,115.06,4676.0,105.5734,105.6559,105.5091,105.5642,4676.0
2022-07-01 12:45:00,115.05,115.12,114.96,115.11,5336.0,105.555,105.6192,105.4724,105.6101,5336.0
2022-07-01 12:50:00,115.12,115.29,115.11,115.23,3938.0,105.6192,105.7752,105.6101,105.7202,3938.0
2022-07-01 12:55:00,115.23,115.23,114.95,114.97,7733.0,105.7202,105.7202,105.4633,105.4816,7733.0
2022-07-01 13:00:00,114.93,115.1,114.92,115.07,9835.0,105.4449,105.6009,105.4358,105.5734,9835.0
2022-07-01 13:05:00,115.09,115.1,115.03,115.08,6869.0,105.5917,105.6009,105.5367,105.5825,6869.0
2022-07-01 13:10:00,115.08,115.13,115.0,115.11,3843.0,105.5825,105.6284,105.5091,105.6101,3843.0
2022-07-01 13:15:00,115.14,115.27,115.03,115.18,8982.0,105.6376,105.7569,105.5367,105.6743,8982.0
2022-07-01 13:20:00,115.18,115.27,115.11,115.25,5937.0,105.6743,105.7569,105.6101,105.7385,5937.0
2022-07-01 13:25:00,115.24,115.39,115.18,115.39,4138.0,105.7293,105.867,105.6743,105.867,4138.0
2022-07-01 13:30:00,115.4,115.51,115.4,115.4,5544.0,105.8761,105.9771,105.8761,105.8761,5544.0
2022-07-01 13:35:00,115.36,115.51,115.25,115.47,9994.0,105.8394,105.9771,105.7385,105.9404,9994.0
2022-07-01 13:40:00,115.46,115.48,115.31,115.48,4383.0,105.9312,105.9495,105.7936,105.9495,4383.0
2022-07-01 13:45:00,115.48,115.6,115.44,115.56,2658.0,105.9495,106.0596,105.9128,106.0229,2658.0
2022-07-01 13:50:00,115.57,115.66,115.52,115.52,3901.0,106.0321,106.1147,105.9862,105.9862,3901.0
2022-07-01 13:55:00,115.56,115.66,115.52,115.66,6576.0,106.0229,106.1147,105.9862,106.1147,6576.0
2022-07-01 14:00:00,115.59,115.72,115.55,115.55,5150.0,106.0505,106.1697,106.0138,106.0138,5150.0
2022-07-01 14:05:00,115.55,115.62,115.51,115.57,6957.0,106.0138,106.078,105.9771,106.0321,6957.0
2022-07-01 14:10:00,115.61,115.61,115.42,115.56,7630.0,106.0688,106.0688,105.8945,106.0229,7630.0
2022-07-01 14:15:00,115.6,115.75,115.48,115.75,8190.0,106.0596,106.1973,105.9495,106.1973,8190.0
2022-07-01 14:20:00,115.76,116.11,115.74,116.03,8106.0,106.2064,106.5275,106.1881,106.4541,8106.0
2022-07-01 14:25:00,116.03,116.07,115.77,115.77,7483.0,106.4541,106.4908,106.2156,106.2156,7483.0
2022-07-01 14:30:00,115.81,115.91,115.76,115.83,7950.0,106.2523,106.344,106.2064,106.2706,7950.0
2022-07-01 14:35:00,115.79,115.81,115.66,115.8,5200.0,106.234,106.2523,106.1147,106.2431,5200.0
2022-07-01 14:40:00,115.83,115.83,115.72,115.76,6156.0,106.2706,106.2706,106.1697,106.2064,6156.0
2022-07-01 14:45:00,115.71,115.9,115.71,115.87,7299.0,106.1606,106.3349,106.1606,106.3073,7299.0
2022-07-01 14:50:00,115.9,115.92,115.68,115.72,6910.0,106.3349,106.3532,106.133,106.1697,6910.0
2022-07-01 14:55:00,115.71,115.83,115.67,115.81,4100.0,106.1606,106.2706,106.1239,106.2523,4100.0
2022-07-01 15:00:00,115.84,115.84,115.45,115.46,6378.0,106.2798,106.2798,105.922,105.9312,6378.0
2022-07-01 15:05:00,115.48,115.75,115.48,115.75,8688.0,105.9495,106.1973,105.9495,106.1973,8688.0
2022-07-01 15:10:00,115.73,116.01,115.73,116.01,6635.0,106.1789,106.4358,106.1789,106.4358,6635.0
2022-07-01 15:15:00,116.01,116.07,115.97,115.99,7599.0,106.4358,106.4908,106.3991,106.4174,7599.0
2022-07-01 15:20:00,116.01,116.09,115.87,116.08,11205.0,106.4358,106.5092,106.3073,106.5,11205.0
2022-07-01 15:25:00,116.07,116.16,116.01,116.09,9575.0,106.4908,106.5734,106.4358,106.5092,9575.0
2022-07-01 15:30:00,116.1,116.31,116.1,116.31,18891.0,106.5184,106.711,106.5184,106.711,18891.0
2022-07-01 15:35:00,116.31,116.49,116.3,116.42,14774.0,106.711,106.8762,106.7019,106.812,14774.0
2022-07-01 15:40:00,116.44,116.58,116.42,116.5,23678.0,106.8303,106.9588,106.812,106.8854,23678.0
2022-07-01 15:45:00,116.52,116.63,116.39,116.52,22439.0,106.9037,107.0046,106.7844,106.9037,22439.0
2022-07-01 15:50:00,116.53,116.56,116.3,116.49,45922.0,106.9129,106.9404,106.7019,106.8762,45922.0
2022-07-01 15:55:00,116.47,116.5,116.2,116.34,113795.0,106.8578,106.8854,106.6101,106.7386,113795.0
2022-07-05 09:30:00,115.31,115.57,114.09,114.41,40150.0,105.7936,106.0321,104.6742,104.9678,40150.0
2022-07-05 09:35:00,114.4,114.78,114.2,114.2,5117.0,104.9587,105.3073,104.7752,104.7752,5117.0
2022-07-05 09:40:00,114.2,114.26,113.37,113.37,11004.0,104.7752,104.8302,104.0137,104.0137,11004.0
2022-07-05 09:45:00,113.31,113.9,113.31,113.47,7151.0,103.9586,104.4999,103.9586,104.1054,7151.0
2022-07-05 09:50:00,113.45,113.59,112.92,113.09,9279.0,104.0871,104.2155,103.6008,103.7568,9279.0
2022-07-05 09:55:00,113.06,113.26,113.0,113.09,9707.0,103.7293,103.9127,103.6742,103.7568,9707.0
2022-07-05 10:00:00,113.0,113.25,112.71,112.71,10492.0,103.6742,103.9036,103.4081,103.4081,10492.0
2022-07-05 10:05:00,112.71,112.94,112.56,112.68,16798.0,103.4081,103.6192,103.2705,103.3806,16798.0
2022-07-05 10:10:00,112.71,112.96,112.6,112.84,11778.0,103.4081,103.6375,103.3072,103.5274,11778.0
2022-07-05 10:15:00,112.79,112.8,112.24,112.44,12679.0,103.4815,103.4907,102.9769,103.1604,12679.0
2022-07-05 10:20:00,112.39,112.47,112.26,112.41,10406.0,103.1145,103.1879,102.9953,103.1329,10406.0
2022-07-05 10:25:00,112.39,112.39,112.06,112.16,7695.0,103.1145,103.1145,102.8118,102.9035,7695.0
2022-07-05 10:30:00,112.13,112.16,111.95,112.0,11705.0,102.876,102.9035,102.7109,102.7567,11705.0
2022-07-05 10:35:00,112.01,112.62,111.91,112.59,10749.0,102.7659,103.3256,102.6742,103.298,10749.0
2022-07-05 10:40:00,112.58,112.63,112.18,112.18,12633.0,103.2889,103.3347,102.9219,102.9219,12633.0
2022-07-05 10:45:00,112.19,112.36,112.07,112.36,13638.0,102.9311,103.087,102.821,103.087,13638.0
2022-07-05 10:50:00,112.41,112.54,112.18,112.5,6773.0,103.1329,103.2522,102.9219,103.2155,6773.0
2022-07-05 10:55:00,112.51,112.53,112.36,112.44,6977.0,103.2246,103.243,103.087,103.1604,6977.0
2022-07-05 11:00:00,112.43,112.43,111.94,112.0,15604.0,103.1512,103.1512,102.7017,102.7567,15604.0
2022-07-05 11:05:00,111.98,112.01,111.72,111.81,15257.0,102.7384,102.7659,102.4998,102.5824,15257.0
2022-07-05 11:10:00,111.82,111.94,111.72,111.92,6285.0,102.5916,102.7017,102.4998,102.6833,6285.0
2022-07-05 11:15:00,111.96,112.44,111.96,112.42,5861.0,102.72,103.1604,102.72,103.1421,5861.0
2022-07-05 11:20:00,112.48,112.55,112.39,112.5,7171.0,103.1971,103.2613,103.1145,103.2155,7171.0
2022-07-05 11:25:00,112.65,112.96,112.59,112.9,5996.0,103.3531,103.6375,103.298,103.5825,5996.0
2022-07-05 11:30:00,112.87,113.12,112.82,112.9,7849.0,103.5549,103.7843,103.5091,103.5825,7849.0
2022-07-05 11:35:00,112.92,112.95,112.82,112.86,2413.0,103.6008,103.6283,103.5091,103.5458,2413.0
2022-07-05 11:40:00,112.88,113.13,112.88,113.13,4988.0,103.5641,103.7935,103.5641,103.7935,4988.0
2022-07-05 11:45:00,113.18,113.34,113.15,113.27,3246.0,103.8394,103.9861,103.8118,103.9219,3246.0
2022-07-05 11:50:00,113.26,113.34,113.09,113.2,4871.0,103.9127,103.9861,103.7568,103.8577,4871.0
2022-07-05 11:55:00,113.18,113.19,112.92,112.96,5312.0,103.8394,103.8485,103.6008,103.6375,5312.0
2022-07-05 12:00:00,112.96,113.02,112.74,112.78,5262.0,103.6375,103.6926,103.4357,103.4724,5262.0
2022-07-05 12:05:00,112.83,113.05,112.81,113.03,3550.0,103.5182,103.7201,103.4999,103.7017,3550.0
2022-07-05 12:10:00,113.06,113.32,113.0,113.07,7264.0,103.7293,103.9678,103.6742,103.7384,7264.0
2022-07-05 12:15:00,113.1,113.29,113.03,113.27,5213.0,103.766,103.9403,103.7017,103.9219,5213.0
2022-07-05 12:20:00,113.25,113.65,113.2,113.65,4715.0,103.9036,104.2706,103.8577,104.2706,4715.0
2022-07-05 12:25:00,113.69,113.76,113.67,113.67,11118.0,104.3073,104.3715,104.2889,104.2889,11118.0
2022-07-05 12:30:00,113.71,113.81,113.54,113.58,9983.0,104.3256,104.4174,104.1696,104.2063,9983.0
2022-07-05 12:35:00,113.59,113.62,113.53,113.59,1739.0,104.2155,104.243,104.1605,104.2155,1739.0
2022-07-05 12:40:00,113.57,113.61,113.39,113.46,5119.0,104.1972,104.2339,104.032,104.0962,5119.0
2022-07-05 12:45:00,113.43,113.43,113.31,113.38,6029.0,104.0687,104.0687,103.9586,104.0228,6029.0
2022-07-05 12:50:00,113.37,113.55,113.31,113.55,10032.0,104.0137,104.1788,103.9586,104.1788,10032.0
2022-07-05 12:55:00,113.56,113.59,113.46,113.56,4849.0,104.188,104.2155,104.0962,104.188,4849.0
2022-07-05 13:00:00,113.58,113.76,113.57,113.76,2509.0,104.2063,104.3715,104.1972,104.3715,2509.0
2022-07-05 13:05:00,113.75,113.75,113.53,113.71,4591.0,104.3623,104.3623,104.1605,104.3256,4591.0
2022-07-05 13:10:00,113.69,113.79,113.62,113.63,5700.0,104.3073,104.399,104.243,104.2522,5700.0
2022-07-05 13:15:00,113.64,113.83,113.62,113.83,4022.0,104.2614,104.4357,104.243,104.4357,4022.0
2022-07-05 13:20:00,113.82,113.84,113.63,113.63,10253.0,104.4265,104.4449,104.2522,104.2522,10253.0
2022-07-05 13:25:00,113.67,113.74,113.65,113.65,5535.0,104.2889,104.3531,104.2706,104.2706,5535.0
2022-07-05 13:30:00,113.67,113.69,113.57,113.69,4045.0,104.2889,104.3073,104.1972,104.3073,4045.0
2022-07-05 13:35:00,113.75,113.82,113.67,113.79,7594.0,104.3623,104.4265,104.2889,104.399,7594.0
2022-07-05 13:40:00,113.82,113.91,113.78,113.81,6391.0,104.4265,104.5091,104.3898,104.4174,6391.0
2022-07-05 13:45:00,113.78,113.82,113.63,113.82,3585.0,104.3898,104.4265,104.2522,104.4265,3585.0
2022-07-05 13:50:00,113.8,113.95,113.8,113.92,3453.0,104.4082,104.5458,104.4082,104.5183,3453.0
2022-07-05 13:55:00,113.93,114.01,113.86,113.97,5832.0,104.5275,104.6009,104.4632,104.5642,5832.0
2022-07-05 14:00:00,113.99,114.25,113.96,114.23,4698.0,104.5825,104.821,104.555,104.8027,4698.0
2022-07-05 14:05:00,114.24,114.25,113.99,114.07,3861.0,104.8119,104.821,104.5825,104.6559,3861.0
2022-07-05 14:10:00,114.1,114.18,114.05,114.13,3711.0,104.6834,104.7568,104.6376,104.7109,3711.0
2022-07-05 14:15:00,114.1,114.26,114.0,114.25,4722.0,104.6834,104.8302,104.5917,104.821,4722.0
2022-07-05 14:20:00,114.24,114.3,114.15,114.26,3958.0,104.8119,104.8669,104.7293,104.8302,3958.0
2022-07-05 14:25:00,114.26,114.53,114.23,114.47,4305.0,104.8302,105.0779,104.8027,105.0229,4305.0
2022-07-05 14:30:00,114.49,114.7,114.45,114.7,7853.0,105.0412,105.2339,105.0045,105.2339,7853.0
2022-07-05 14:35:00,114.67,114.97,114.64,114.93,5268.0,105.2064,105.4816,105.1789,105.4449,5268.0
2022-07-05 14:40:00,114.99,115.08,114.88,114.93,5324.0,105.5,105.5825,105.3991,105.4449,5324.0
2022-07-05 14:45:00,114.91,114.99,114.77,114.84,4111.0,105.4266,105.5,105.2981,105.3624,4111.0
2022-07-05 14:50:00,114.84,114.92,114.8,114.91,4417.0,105.3624,105.4358,105.3257,105.4266,4417.0
2022-07-05 14:55:00,114.91,115.01,114.87,114.95,5420.0,105.4266,105.5183,105.3899,105.4633,5420.0
2022-07-05 15:00:00,114.97,115.0,114.86,114.94,6335.0,105.4816,105.5091,105.3807,105.4541,6335.0
2022-07-05 15:05:00,115.01,115.25,115.0,115.22,6374.0,105.5183,105.7385,105.5091,105.711,6374.0
2022-07-05 15:10:00,115.27,115.35,115.24,115.32,7154.0,105.7569,105.8303,105.7293,105.8027,7154.0
2022-07-05 15:15:00,115.33,115.35,114.99,115.08,6005.0,105.8119,105.8303,105.5,105.5825,6005.0
2022-07-05 15:20:00,115.11,115.34,115.1,115.25,9250.0,105.6101,105.8211,105.6009,105.7385,9250.0
2022-07-05 15:25:00,115.29,115.44,115.19,115.37,19988.0,105.7752,105.9128,105.6835,105.8486,19988.0
2022-07-05 15:30:00,115.37,115.48,115.26,115.48,9760.0,105.8486,105.9495,105.7477,105.9495,9760.0
2022-07-05 15:35:00,115.46,115.48,115.24,115.41,9756.0,105.9312,105.9495,105.7293,105.8853,9756.0
2022-07-05 15:40:00,115.39,115.51,115.37,115.43,7397.0,105.867,105.9771,105.8486,105.9037,7397.0
2022-07-05 15:45:00,115.44,115.51,115.38,115.48,9940.0,105.9128,105.9771,105.8578,105.9495,9940.0
2022-07-05 15:50:00,115.5,115.5,115.22,115.42,15774.0,105.9679,105.9679,105.711,105.8945,15774.0
2022-07-05 15:55:00,115.44,115.58,115.4,115.57,61644.0,105.9128,106.0413,105.8761,106.0321,61644.0
2022-07-06 09:30:00,116.17,116.6,115.96,116.16,22734.0,106.5826,106.9771,106.3899,106.5734,22734.0
2022-07-06 09:35:00,116.15,116.28,115.69,115.69,14872.0,106.5642,106.6835,106.1422,106.1422,14872.0
2022-07-06 09:40:00,115.65,115.89,115.43,115.89,14305.0,106.1055,106.3257,105.9037,106.3257,14305.0
2022-07-06 09:45:00,115.88,116.0,115.65,115.69,8325.0,106.3165,106.4266,106.1055,106.1422,8325.0
2022-07-06 09:50:00,115.66,115.93,115.55,115.69,15011.0,106.1147,106.3624,106.0138,106.1422,15011.0
2022-07-06 09:55:00,115.62,115.82,115.55,115.67,10465.0,106.078,106.2615,106.0138,106.1239,10465.0
2022-07-06 10:00:00,115.66,115.8,115.44,115.55,13233.0,106.1147,106.2431,105.9128,106.0138,13233.0
2022-07-06 10:05:00,115.55,116.1,115.55,116.01,9615.0,106.0138,106.5184,106.0138,106.4358,9615.0
2022-07-06 10:10:00,116.03,116.06,115.31,115.42,9530.0,106.4541,106.4817,105.7936,105.8945,9530.0
2022-07-06 10:15:00,115.44,115.58,115.38,115.41,16250.0,105.9128,106.0413,105.8578,105.8853,16250.0
2022-07-06 10:20:00,115.43,115.81,115.41,115.74,15840.0,105.9037,106.2523,105.8853,106.1881,15840.0
2022-07-06 10:25:00,115.7,115.92,115.63,115.79,13265.0,106.1514,106.3532,106.0872,106.234,13265.0
2022-07-06 10:30:00,115.78,115.88,115.53,115.54,13086.0,106.2248,106.3165,105.9954,106.0046,13086.0
2022-07-06 10:35:00,115.54,115.61,115.44,115.51,13766.0,106.0046,106.0688,105.9128,105.9771,13766.0
2022-07-06 10:40:00,115.52,115.6,115.37,115.47,8472.0,105.9862,106.0596,105.8486,105.9404,8472.0
2022-07-06 10:45:00,115.49,115.64,115.28,115.32,14080.0,105.9587,106.0963,105.766,105.8027,14080.0
2022-07-06 10:50:00,115.27,115.52,115.16,115.45,13341.0,105.7569,105.9862,105.6559,105.922,13341.0
2022-07-06 10:55:00,115.42,115.68,115.4,115.64,11186.0,105.8945,106.133,105.8761,106.0963,11186.0
2022-07-06 11:00:00,115.62,115.64,115.27,115.43,16924.0,106.078,106.0963,105.7569,105.9037,16924.0
2022-07-06 11:05:00,115.42,115.48,115.35,115.4,11793.0,105.8945,105.9495,105.8303,105.8761,11793.0
2022-07-06 11:10:00,115.41,115.62,115.28,115.61,15078.0,105.8853,106.078,105.766,106.0688,15078.0
2022-07-06 11:15:00,115.63,115.7,115.5,115.5,11943.0,106.0872,106.1514,105.9679,105.9679,11943.0
2022-07-06 11:20:00,115.5,115.61,115.39,115.56,15294.0,105.9679,106.0688,105.867,106.0229,15294.0
2022-07-06 11:25:00,115.56,115.58,115.33,115.44,14884.0,106.0229,106.0413,105.8119,105.9128,14884.0
2022-07-06 11:30:00,115.41,115.43,115.18,115.38,17778.0,105.8853,105.9037,105.6743,105.8578,17778.0
2022-07-06 11:35:00,115.37,115.54,115.37,115.54,14689.0,105.8486,106.0046,105.8486,106.0046,14689.0
2022-07-06 11:40:00,115.54,115.6,115.44,115.58,11947.0,106.0046,106.0596,105.9128,106.0413,11947.0
2022-07-06 11:45:00,115.55,115.91,115.46,115.89,6905.0,106.0138,106.344,105.9312,106.3257,6905.0
2022-07-06 11:50:00,115.86,115.86,115.64,115.71,9775.0,106.2982,106.2982,106.0963,106.1606,9775.0
2022-07-06 11:55:00,115.74,115.94,115.7,115.94,11789.0,106.1881,106.3716,106.1514,106.3716,11789.0
2022-07-06 12:00:00,115.92,115.95,115.6,115.61,6965.0,106.3532,106.3807,106.0596,106.0688,6965.0
2022-07-06 12:05:00,115.62,115.77,115.53,115.62,13845.0,106.078,106.2156,105.9954,106.078,13845.0
2022-07-06 12:10:00,115.61,115.87,115.61,115.87,9500.0,106.0688,106.3073,106.0688,106.3073,9500.0
2022-07-06 12:15:00,115.9,115.91,115.81,115.9,3923.0,106.3349,106.344,106.2523,106.3349,3923.0
2022-07-06 12:20:00,115.93,116.12,115.91,115.93,29443.0,106.3624,106.5367,106.344,106.3624,29443.0
2022-07-06 12:25:00,115.94,116.16,115.91,116.16,2723.0,106.3716,106.5734,106.344,106.5734,2723.0
2022-07-06 12:30:00,116.19,116.26,116.11,116.23,6905.0,106.6009,106.6652,106.5275,106.6376,6905.0
2022-07-06 12:35:00,116.23,116.29,116.12,116.12,3620.0,106.6376,106.6927,106.5367,106.5367,3620.0
2022-07-06 12:40:00,116.13,116.41,116.13,116.38,6278.0,106.5459,106.8028,106.5459,106.7753,6278.0
2022-07-06 12:45:00,116.38,116.49,116.32,116.46,5003.0,106.7753,106.8762,106.7202,106.8487,5003.0
2022-07-06 12:50:00,116.44,116.49,116.32,116.49,9492.0,106.8303,106.8762,106.7202,106.8762,9492.0
2022-07-06 12:55:00,116.51,116.54,116.37,116.52,5963.0,106.8945,106.9221,106.7661,106.9037,5963.0
2022-07-06 13:00:00,116.54,116.79,116.54,116.79,12257.0,106.9221,107.1514,106.9221,107.1514,12257.0
2022-07-06 13:05:00,116.81,117.1,116.81,117.06,4839.0,107.1698,107.4358,107.1698,107.3991,4839.0
2022-07-06 13:10:00,117.03,117.11,117.01,117.05,3837.0,107.3716,107.445,107.3533,107.39,3837.0
2022-07-06 13:15:00,117.1,117.15,117.02,117.05,5348.0,107.4358,107.4817,107.3624,107.39,5348.0
2022-07-06 13:20:00,117.05,117.06,116.88,116.89,7410.0,107.39,107.3991,107.234,107.2432,7410.0
2022-07-06 13:25:00,116.9,116.9,116.78,116.81,4709.0,107.2523,107.2523,107.1422,107.1698,4709.0
2022-07-06 13:30:00,116.8,117.1,116.8,117.09,8906.0,107.1606,107.4358,107.1606,107.4267,8906.0
2022-07-06 13:35:00,117.11,117.16,116.97,117.12,8937.0,107.445,107.4909,107.3166,107.4542,8937.0
2022-07-06 13:40:00,117.15,117.15,117.01,117.05,5259.0,107.4817,107.4817,107.3533,107.39,5259.0
2022-07-06 13:45:00,117.02,117.11,117.0,117.05,6856.0,107.3624,107.445,107.3441,107.39,6856.0
2022-07-06 13:50:00,117.03,117.11,117.03,117.04,5967.0,107.3716,107.445,107.3716,107.3808,5967.0
2022-07-06 13:55:00,117.09,117.19,117.03,117.18,5052.0,107.4267,107.5184,107.3716,107.5092,5052.0
2022-07-06 14:00:00,117.15,117.25,116.72,116.92,11758.0,107.4817,107.5735,107.0872,107.2707,11758.0
2022-07-06 14:05:00,116.96,117.26,116.93,117.0,9944.0,107.3074,107.5826,107.2799,107.3441,9944.0
2022-07-06 14:10:00,116.95,116.95,116.48,116.9,11993.0,107.2982,107.2982,106.867,107.2523,11993.0
2022-07-06 14:15:00,116.79,116.79,116.55,116.56,4280.0,107.1514,107.1514,106.9312,106.9404,4280.0
2022-07-06 14:20:00,116.53,116.69,116.49,116.67,6442.0,106.9129,107.0597,106.8762,107.0413,6442.0
2022-07-06 14:25:00,116.66,117.18,116.47,117.18,9545.0,107.0321,107.5092,106.8578,107.5092,9545.0
2022-07-06 14:30:00,117.23,117.57,117.06,117.41,10962.0,107.5551,107.867,107.3991,107.7203,10962.0
2022-07-06 14:35:00,117.43,117.71,117.36,117.49,5952.0,107.7386,107.9955,107.6744,107.7937,5952.0
2022-07-06 14:40:00,117.53,117.81,117.53,117.68,9112.0,107.8303,108.0872,107.8303,107.968,9112.0
2022-07-06 14:45:00,117.7,117.77,117.39,117.41,6040.0,107.9863,108.0505,107.7019,107.7203,6040.0
2022-07-06 14:50:00,117.4,117.56,117.37,117.56,5063.0,107.7111,107.8579,107.6836,107.8579,5063.0
2022-07-06 14:55:00,117.39,117.55,117.39,117.5,6968.0,107.7019,107.8487,107.7019,107.8028,6968.0
2022-07-06 15:00:00,117.53,117.53,117.17,117.28,7025.0,107.8303,107.8303,107.5001,107.601,7025.0
2022-07-06 15:05:00,117.3,117.36,117.19,117.34,9670.0,107.6193,107.6744,107.5184,107.656,9670.0
2022-07-06 15:10:00,117.39,117.57,117.38,117.57,7859.0,107.7019,107.867,107.6927,107.867,7859.0
2022-07-06 15:15:00,117.59,117.59,117.44,117.51,7844.0,107.8854,107.8854,107.7478,107.812,7844.0
2022-07-06 15:20:00,117.55,117.79,117.54,117.79,8118.0,107.8487,108.0689,107.8395,108.0689,8118.0
2022-07-06 15:25:00,117.8,117.91,117.76,117.91,13888.0,108.0781,108.179,108.0414,108.179,13888.0
2022-07-06 15:30:00,117.91,117.92,117.75,117.83,17114.0,108.179,108.1882,108.0322,108.1056,17114.0
2022-07-06 15:35:00,117.83,117.9,117.68,117.7,12614.0,108.1056,108.1698,107.968,107.9863,12614.0
2022-07-06 15:40:00,117.68,117.68,117.43,117.46,16975.0,107.968,107.968,107.7386,107.7661,16975.0
2022-07-06 15:45:00,117.44,117.45,117.11,117.19,20631.0,107.7478,107.757,107.445,107.5184,20631.0
2022-07-06 15:50:00,117.21,117.29,116.77,116.8,58264.0,107.5368,107.6102,107.1331,107.1606,58264.0
2022-07-06 15:55:00,116.74,117.01,116.66,116.96,106859.0,107.1055,107.3533,107.0321,107.3074,106859.0
2022-07-07 09:30:00,116.42,117.21,116.42,116.48,34173.0,106.812,107.5368,106.812,106.867,34173.0
2022-07-07 09:35:00,116.47,116.61,116.12,116.16,12211.0,106.8578,106.9863,106.5367,106.5734,12211.0
2022-07-07 09:40:00,116.21,116.36,116.09,116.29,11023.0,106.6193,106.7569,106.5092,106.6927,11023.0
2022-07-07 09:45:00,116.35,116.39,115.94,116.09,14523.0,106.7477,106.7844,106.3716,106.5092,14523.0
2022-07-07 09:50:00,116.08,116.17,115.72,115.72,14255.0,106.5,106.5826,106.1697,106.1697,14255.0
2022-07-07 09:55:00,115.73,115.97,115.73,115.89,14462.0,106.1789,106.3991,106.1789,106.3257,14462.0
2022-07-07 10:00:00,115.87,116.0,115.74,115.93,25372.0,106.3073,106.4266,106.1881,106.3624,25372.0
2022-07-07 10:05:00,115.89,116.0,115.69,115.79,15145.0,106.3257,106.4266,106.1422,106.234,15145.0
2022-07-07 10:10:00,115.79,116.12,115.75,116.11,8755.0,106.234,106.5367,106.1973,106.5275,8755.0
2022-07-07 10:15:00,116.11,116.16,115.76,115.79,6089.0,106.5275,106.5734,106.2064,106.234,6089.0
2022-07-07 10:20:00,115.8,115.88,115.74,115.75,10262.0,106.2431,106.3165,106.1881,106.1973,10262.0
2022-07-07 10:25:00,115.77,115.84,115.68,115.75,21052.0,106.2156,106.2798,106.133,106.1973,21052.0
2022-07-07 10:30:00,115.75,115.93,115.66,115.92,27128.0,106.1973,106.3624,106.1147,106.3532,27128.0
2022-07-07 10:35:00,115.92,115.99,115.85,115.95,22922.0,106.3532,106.4174,106.289,106.3807,22922.0
2022-07-07 10:40:00,115.95,116.08,115.88,115.93,10552.0,106.3807,106.5,106.3165,106.3624,10552.0
2022-07-07 10:45:00,115.86,116.13,115.86,116.11,10003.0,106.2982,106.5459,106.2982,106.5275,10003.0
2022-07-07 10:50:00,116.11,116.36,116.09,116.31,4217.0,106.5275,106.7569,106.5092,106.711,4217.0
2022-07-07 10:55:00,116.3,116.3,116.2,116.21,6551.0,106.7019,106.7019,106.6101,106.6193,6551.0
2022-07-07 11:00:00,116.22,116.58,116.21,116.54,7787.0,106.6285,106.9588,106.6193,106.9221,7787.0
2022-07-07 11:05:00,116.55,116.74,116.51,116.73,9517.0,106.9312,107.1055,106.8945,107.0964,9517.0
2022-07-07 11:10:00,116.76,116.83,116.66,116.69,4230.0,107.1239,107.1881,107.0321,107.0597,4230.0
2022-07-07 11:15:00,116.67,116.83,116.66,116.72,3500.0,107.0413,107.1881,107.0321,107.0872,3500.0
2022-07-07 11:20:00,116.68,116.7,116.47,116.47,5670.0,107.0505,107.0688,106.8578,106.8578,5670.0
2022-07-07 11:25:00,116.49,116.58,116.12,116.25,8531.0,106.8762,106.9588,106.5367,106.656,8531.0
2022-07-07 11:30:00,116.23,116.28,116.07,116.13,5604.0,106.6376,106.6835,106.4908,106.5459,5604.0
2022-07-07 11:35:00,116.12,116.23,116.1,116.14,7045.0,106.5367,106.6376,106.5184,106.5551,7045.0
2022-07-07 11:40:00,116.12,116.3,116.12,116.2,4748.0,106.5367,106.7019,106.5367,106.6101,4748.0
2022-07-07 11:45:00,116.17,116.48,116.17,116.48,10613.0,106.5826,106.867,106.5826,106.867,10613.0
2022-07-07 11:50:00,116.53,116.65,116.45,116.45,6700.0,106.9129,107.023,106.8395,106.8395,6700.0
2022-07-07 11:55:00,116.46,116.48,116.36,116.43,3600.0,106.8487,106.867,106.7569,106.8211,3600.0
2022-07-07 12:00:00,116.42,116.42,116.22,116.28,3406.0,106.812,106.812,106.6285,106.6835,3406.0
2022-07-07 12:05:00,116.23,116.29,116.16,116.2,4337.0,106.6376,106.6927,106.5734,106.6101,4337.0
2022-07-07 12:10:00,116.21,116.31,116.2,116.28,23823.0,106.6193,106.711,106.6101,106.6835,23823.0
2022-07-07 12:15:00,116.35,116.45,116.31,116.44,3973.0,106.7477,106.8395,106.711,106.8303,3973.0
2022-07-07 12:20:00,116.44,116.52,116.39,116.48,8913.0,106.8303,106.9037,106.7844,106.867,8913.0
2022-07-07 12:25:00,116.47,116.64,116.45,116.6,3461.0,106.8578,107.0138,106.8395,106.9771,3461.0
2022-07-07 12:30:00,116.62,116.91,116.62,116.91,6627.0,106.9955,107.2615,106.9955,107.2615,6627.0
2022-07-07 12:35:00,116.92,116.98,116.87,116.91,7415.0,107.2707,107.3257,107.2248,107.2615,7415.0
2022-07-07 12:40:00,116.92,116.97,116.87,116.87,3469.0,107.2707,107.3166,107.2248,107.2248,3469.0
2022-07-07 12:45:00,116.78,116.82,116.69,116.7,4113.0,107.1422,107.1789,107.0597,107.0688,4113.0
2022-07-07 12:50:00,116.67,116.69,116.61,116.61,1200.0,107.0413,107.0597,106.9863,106.9863,1200.0
2022-07-07 12:55:00,116.58,116.63,116.51,116.56,2240.0,106.9588,107.0046,106.8945,106.9404,2240.0
2022-07-07 13:00:00,116.57,116.62,116.39,116.4,3530.0,106.9496,106.9955,106.7844,106.7936,3530.0
2022-07-07 13:05:00,116.38,116.38,116.25,116.29,3152.0,106.7753,106.7753,106.656,106.6927,3152.0
2022-07-07 13:10:00,116.3,116.33,116.15,116.19,6405.0,106.7019,106.7294,106.5642,106.6009,6405.0
2022-07-07 13:15:00,116.22,116.23,116.13,116.19,2811.0,106.6285,106.6376,106.5459,106.6009,2811.0
2022-07-07 13:20:00,116.19,116.21,116.14,116.19,2297.0,106.6009,106.6193,106.5551,106.6009,2297.0
2022-07-07 13:25:00,116.16,116.16,116.04,116.05,4144.0,106.5734,106.5734,106.4633,106.4725,4144.0
2022-07-07 13:30:00,116.06,116.15,116.01,116.15,1930.0,106.4817,106.5642,106.4358,106.5642,1930.0
2022-07-07 13:35:00,116.16,116.24,116.14,116.24,3221.0,106.5734,106.6468,106.5551,106.6468,3221.0
2022-07-07 13:40:00,116.26,116.31,116.24,116.29,3190.0,106.6652,106.711,106.6468,106.6927,3190.0
2022-07-07 13:45:00,116.3,116.33,116.26,116.3,2309.0,106.7019,106.7294,106.6652,106.7019,2309.0
2022-07-07 13:50:00,116.28,116.4,116.27,116.39,5071.0,106.6835,106.7936,106.6743,106.7844,5071.0
2022-07-07 13:55:00,116.39,116.42,116.36,116.38,1050.0,106.7844,106.812,106.7569,106.7753,1050.0
2022-07-07 14:00:00,116.39,116.46,116.25,116.25,4894.0,106.7844,106.8487,106.656,106.656,4894.0
2022-07-07 14:05:00,116.3,116.33,116.24,116.32,2053.0,106.7019,106.7294,106.6468,106.7202,2053.0
2022-07-07 14:10:00,116.31,116.35,116.28,116.34,2712.0,106.711,106.7477,106.6835,106.7386,2712.0
2022-07-07 14:15:00,116.37,116.37,116.28,116.33,3488.0,106.7661,106.7661,106.6835,106.7294,3488.0
2022-07-07 14:20:00,116.33,116.39,116.32,116.38,5349.0,106.7294,106.7844,106.7202,106.7753,5349.0
2022-07-07 14:25:00,116.36,116.48,116.35,116.4,3421.0,106.7569,106.867,106.7477,106.7936,3421.0
2022-07-07 14:30:00,116.4,116.43,116.35,116.37,2678.0,106.7936,106.8211,106.7477,106.7661,2678.0
2022-07-07 14:35:00,116.34,116.34,116.15,116.33,3749.0,106.7386,106.7386,106.5642,106.7294,3749.0
2022-07-07 14:40:00,116.34,116.35,116.21,116.24,4597.0,106.7386,106.7477,106.6193,106.6468,4597.0
2022-07-07 14:45:00,116.24,116.25,116.19,116.19,4539.0,106.6468,106.656,106.6009,106.6009,4539.0
2022-07-07 14:50:00,116.19,116.19,116.11,116.17,3445.0,106.6009,106.6009,106.5275,106.5826,3445.0
2022-07-07 14:55:00,116.18,116.28,116.18,116.25,2985.0,106.5918,106.6835,106.5918,106.656,2985.0
2022-07-07 15:00:00,116.28,116.34,116.23,116.34,4876.0,106.6835,106.7386,106.6376,106.7386,4876.0
2022-07-07 15:05:00,116.36,116.5,116.36,116.5,4632.0,106.7569,106.8854,106.7569,106.8854,4632.0
2022-07-07 15:10:00,116.5,116.64,116.48,116.64,5311.0,106.8854,107.0138,106.867,107.0138,5311.0
2022-07-07 15:15:00,116.69,116.86,116.69,116.82,8207.0,107.0597,107.2156,107.0597,107.1789,8207.0
2022-07-07 15:20:00,116.78,116.85,116.71,116.73,5126.0,107.1422,107.2065,107.078,107.0964,5126.0
2022-07-07 15:25:00,116.69,116.82,116.68,116.79,8189.0,107.0597,107.1789,107.0505,107.1514,8189.0
2022-07-07 15:30:00,116.83,116.86,116.76,116.81,7816.0,107.1881,107.2156,107.1239,107.1698,7816.0
2022-07-07 15:35:00,116.81,116.84,116.55,116.56,14617.0,107.1698,107.1973,106.9312,106.9404,14617.0
2022-07-07 15:40:00,116.55,116.68,116.54,116.54,11053.0,106.9312,107.0505,106.9221,106.9221,11053.0
2022-07-07 15:45:00,116.54,116.58,116.44,116.52,11400.0,106.9221,106.9588,106.8303,106.9037,11400.0
2022-07-07 15:50:00,116.55,116.66,116.39,116.48,31672.0,106.9312,107.0321,106.7844,106.867,31672.0
2022-07-07 15:55:00,116.49,116.63,116.44,116.48,93138.0,106.8762,107.0046,106.8303,106.867,93138.0
2022-07-08 09:30:00,115.7,116.13,115.63,115.84,33131.0,106.1514,106.5459,106.0872,106.2798,33131.0
2022-07-08 09:35:00,115.78,115.8,115.45,115.51,8586.0,106.2248,106.2431,105.922,105.9771,8586.0
2022-07-08 09:40:00,115.55,115.58,115.21,115.34,8198.0,106.0138,106.0413,105.7018,105.8211,8198.0
2022-07-08 09:45:00,115.36,115.39,114.91,114.91,4215.0,105.8394,105.867,105.4266,105.4266,4215.0
2022-07-08 09:50:00,115.01,115.01,114.7,114.74,5139.0,105.5183,105.5183,105.2339,105.2706,5139.0
2022-07-08 09:55:00,114.71,115.32,114.68,115.07,8484.0,105.2431,105.8027,105.2156,105.5734,8484.0
2022-07-08 10:00:00,115.11,115.28,114.95,115.2,6465.0,105.6101,105.766,105.4633,105.6926,6465.0
2022-07-08 10:05:00,115.18,115.32,115.09,115.19,9644.0,105.6743,105.8027,105.5917,105.6835,9644.0
2022-07-08 10:10:00,115.16,115.2,114.94,114.97,7791.0,105.6559,105.6926,105.4541,105.4816,7791.0
2022-07-08 10:15:00,115.01,115.04,114.88,114.91,10510.0,105.5183,105.5458,105.3991,105.4266,10510.0
2022-07-08 10:20:00,114.89,115.32,114.81,115.23,7303.0,105.4082,105.8027,105.3348,105.7202,7303.0
2022-07-08 10:25:00,115.27,115.66,115.27,115.64,12972.0,105.7569,106.1147,105.7569,106.0963,12972.0
2022-07-08 10:30:00,115.65,115.86,115.65,115.81,3744.0,106.1055,106.2982,106.1055,106.2523,3744.0
2022-07-08 10:35:00,115.76,115.95,115.75,115.93,4234.0,106.2064,106.3807,106.1973,106.3624,4234.0
2022-07-08 10:40:00,115.99,116.12,115.91,116.09,2660.0,106.4174,106.5367,106.344,106.5092,2660.0
2022-07-08 10:45:00,116.15,116.15,116.05,116.05,3984.0,106.5642,106.5642,106.4725,106.4725,3984.0
2022-07-08 10:50:00,116.08,116.09,115.85,115.96,9741.0,106.5,106.5092,106.289,106.3899,9741.0
2022-07-08 10:55:00,116.08,116.14,115.97,116.01,3409.0,106.5,106.5551,106.3991,106.4358,3409.0
2022-07-08 11:00:00,116.06,116.06,115.69,115.69,6280.0,106.4817,106.4817,106.1422,106.1422,6280.0
2022-07-08 11:05:00,115.68,116.13,115.64,116.12,17270.0,106.133,106.5459,106.0963,106.5367,17270.0
2022-07-08 11:10:00,116.13,116.28,116.13,116.18,3291.0,106.5459,106.6835,106.5459,106.5918,3291.0
2022-07-08 11:15:00,116.15,116.21,116.05,116.11,4190.0,106.5642,106.6193,106.4725,106.5275,4190.0
2022-07-08 11:20:00,116.18,116.25,116.13,116.13,2773.0,106.5918,106.656,106.5459,106.5459,2773.0
2022-07-08 11:25:00,116.18,116.33,116.17,116.3,2541.0,106.5918,106.7294,106.5826,106.7019,2541.0
2022-07-08 11:30:00,116.26,116.39,116.21,116.33,3501.0,106.6652,106.7844,106.6193,106.7294,3501.0
2022-07-08 11:35:00,116.32,116.34,116.21,116.31,6899.0,106.7202,106.7386,106.6193,106.711,6899.0
2022-07-08 11:40:00,116.35,116.35,116.2,116.21,9899.0,106.7477,106.7477,106.6101,106.6193,9899.0
2022-07-08 11:45:00,116.23,116.23,115.96,116.0,6896.0,106.6376,106.6376,106.3899,106.4266,6896.0
2022-07-08 11:50:00,116.02,116.16,116.01,116.16,5336.0,106.445,106.5734,106.4358,106.5734,5336.0
2022-07-08 11:55:00,116.19,116.27,116.17,116.21,5168.0,106.6009,106.6743,106.5826,106.6193,5168.0
2022-07-08 12:00:00,116.19,116.38,116.17,116.33,8130.0,106.6009,106.7753,106.5826,106.7294,8130.0
2022-07-08 12:05:00,116.36,116.38,116.14,116.14,7314.0,106.7569,106.7753,106.5551,106.5551,7314.0
2022-07-08 12:10:00,116.16,116.17,115.88,115.92,4163.0,106.5734,106.5826,106.3165,106.3532,4163.0
2022-07-08 12:15:00,115.91,116.22,115.89,116.22,6201.0,106.344,106.6285,106.3257,106.6285,6201.0
2022-07-08 12:20:00,116.23,116.24,115.97,116.02,3880.0,106.6376,106.6468,106.3991,106.445,3880.0
2022-07-08 12:25:00,116.06,116.08,115.87,115.87,5196.0,106.4817,106.5,106.3073,106.3073,5196.0
2022-07-08 12:30:00,115.86,115.92,115.67,115.67,11025.0,106.2982,106.3532,106.1239,106.1239,11025.0
2022-07-08 12:35:00,115.64,115.73,115.5,115.5,3617.0,106.0963,106.1789,105.9679,105.9679,3617.0
2022-07-08 12:40:00,115.42,115.6,115.38,115.56,4041.0,105.8945,106.0596,105.8578,106.0229,4041.0
2022-07-08 12:45:00,115.55,115.63,115.44,115.61,2565.0,106.0138,106.0872,105.9128,106.0688,2565.0
2022-07-08 12:50:00,115.61,115.61,115.38,115.44,4341.0,106.0688,106.0688,105.8578,105.9128,4341.0
2022-07-08 12:55:00,115.5,115.55,115.41,115.41,3594.0,105.9679,106.0138,105.8853,105.8853,3594.0
2022-07-08 13:00:00,115.44,115.55,115.38,115.41,5098.0,105.9128,106.0138,105.8578,105.8853,5098.0
2022-07-08 13:05:00,115.49,115.75,115.47,115.73,1800.0,105.9587,106.1973,105.9404,106.1789,1800.0
2022-07-08 13:10:00,115.76,115.82,115.66,115.67,3197.0,106.2064,106.2615,106.1147,106.1239,3197.0
2022-07-08 13:15:00,115.65,115.69,115.61,115.66,2997.0,106.1055,106.1422,106.0688,106.1147,2997.0
2022-07-08 13:20:00,115.59,115.81,115.59,115.81,4007.0,106.0505,106.2523,106.0505,106.2523,4007.0
2022-07-08 13:25:00,115.78,116.14,115.78,116.08,13181.0,106.2248,106.5551,106.2248,106.5,13181.0
2022-07-08 13:30:00,116.15,116.27,116.14,116.15,9385.0,106.5642,106.6743,106.5551,106.5642,9385.0
2022-07-08 13:35:00,116.18,116.24,116.14,116.19,10605.0,106.5918,106.6468,106.5551,106.6009,10605.0
2022-07-08 13:40:00,116.16,116.31,116.14,116.25,8879.0,106.5734,106.711,106.5551,106.656,8879.0
2022-07-08 13:45:00,116.19,116.37,116.15,116.36,4728.0,106.6009,106.7661,106.5642,106.7569,4728.0
2022-07-08 13:50:00,116.35,116.42,116.31,116.42,5100.0,106.7477,106.812,106.711,106.812,5100.0
2022-07-08 13:55:00,116.39,116.47,116.38,116.42,6352.0,106.7844,106.8578,106.7753,106.812,6352.0
2022-07-08 14:00:00,116.41,116.53,116.29,116.52,6989.0,106.8028,106.9129,106.6927,106.9037,6989.0
2022-07-08 14:05:00,116.53,116.62,116.53,116.6,2817.0,106.9129,106.9955,106.9129,106.9771,2817.0
2022-07-08 14:10:00,116.57,116.65,116.54,116.64,4117.0,106.9496,107.023,106.9221,107.0138,4117.0
2022-07-08 14:15:00,116.65,116.74,116.62,116.74,6329.0,107.023,107.1055,106.9955,107.1055,6329.0
2022-07-08 14:20:00,116.73,116.86,116.72,116.83,7270.0,107.0964,107.2156,107.0872,107.1881,7270.0
2022-07-08 14:25:00,116.82,116.93,116.79,116.87,3945.0,107.1789,107.2799,107.1514,107.2248,3945.0
2022-07-08 14:30:00,116.88,116.96,116.83,116.96,3637.0,107.234,107.3074,107.1881,107.3074,3637.0
2022-07-08 14:35:00,116.96,116.96,116.87,116.91,2140.0,107.3074,107.3074,107.2248,107.2615,2140.0
2022-07-08 14:40:00,116.86,116.95,116.81,116.95,3686.0,107.2156,107.2982,107.1698,107.2982,3686.0
2022-07-08 14:45:00,116.97,116.98,116.87,116.88,2143.0,107.3166,107.3257,107.2248,107.234,2143.0
2022-07-08 14:50:00,116.9,116.94,116.8,116.82,2853.0,107.2523,107.289,107.1606,107.1789,2853.0
2022-07-08 14:55:00,116.79,116.95,116.78,116.94,4013.0,107.1514,107.2982,107.1422,107.289,4013.0
2022-07-08 15:00:00,116.92,117.08,116.86,117.05,3149.0,107.2707,107.4175,107.2156,107.39,3149.0
2022-07-08 15:05:00,117.06,117.07,116.89,116.89,2912.0,107.3991,107.4083,107.2432,107.2432,2912.0
2022-07-08 15:10:00,116.88,117.07,116.86,116.94,3865.0,107.234,107.4083,107.2156,107.289,3865.0
2022-07-08 15:15:00,116.94,116.96,116.8,116.92,4741.0,107.289,107.3074,107.1606,107.2707,4741.0
2022-07-08 15:20:00,116.9,116.95,116.84,116.85,4917.0,107.2523,107.2982,107.1973,107.2065,4917.0
2022-07-08 15:25:00,116.83,116.91,116.78,116.85,5121.0,107.1881,107.2615,107.1422,107.2065,5121.0
2022-07-08 15:30:00,116.86,116.9,116.76,116.81,15304.0,107.2156,107.2523,107.1239,107.1698,15304.0
2022-07-08 15:35:00,116.83,116.97,116.78,116.92,19537.0,107.1881,107.3166,107.1422,107.2707,19537.0
2022-07-08 15:40:00,116.92,116.98,116.82,116.96,18185.0,107.2707,107.3257,107.1789,107.3074,18185.0
2022-07-08 15:45:00,116.93,116.97,116.68,116.69,9640.0,107.2799,107.3166,107.0505,107.0597,9640.0
2022-07-08 15:50:00,116.68,116.81,116.59,116.79,18307.0,107.0505,107.1698,106.9679,107.1514,18307.0
2022-07-08 15:55:00,116.77,116.96,116.73,116.79,78654.0,107.1331,107.3074,107.0964,107.1514,78654.0
2022-07-11 09:30:00,116.04,116.57,115.89,116.34,23424.0,106.4633,106.9496,106.3257,106.7386,23424.0
2022-07-11 09:35:00,116.34,116.46,115.64,115.81,3710.0,106.7386,106.8487,106.0963,106.2523,3710.0
2022-07-11 09:40:00,115.63,115.86,115.28,115.8,9110.0,106.0872,106.2982,105.766,106.2431,9110.0
2022-07-11 09:45:00,115.73,115.97,115.54,115.82,10148.0,106.1789,106.3991,106.0046,106.2615,10148.0
2022-07-11 09:50:00,115.79,116.07,115.79,115.98,15640.0,106.234,106.4908,106.234,106.4083,15640.0
2022-07-11 09:55:00,115.91,116.02,115.54,115.66,11192.0,106.344,106.445,106.0046,106.1147,11192.0
2022-07-11 10:00:00,115.59,115.67,115.44,115.47,2513.0,106.0505,106.1239,105.9128,105.9404,2513.0
2022-07-11 10:05:00,115.54,115.65,115.41,115.55,3237.0,106.0046,106.1055,105.8853,106.0138,3237.0
2022-07-11 10:10:00,115.52,115.63,115.46,115.47,6096.0,105.9862,106.0872,105.9312,105.9404,6096.0
2022-07-11 10:15:00,115.46,115.74,115.42,115.47,7377.0,105.9312,106.1881,105.8945,105.9404,7377.0
2022-07-11 10:20:00,115.43,115.49,115.26,115.43,2845.0,105.9037,105.9587,105.7477,105.9037,2845.0
2022-07-11 10:25:00,115.45,115.61,115.45,115.61,4391.0,105.922,106.0688,105.922,106.0688,4391.0
2022-07-11 10:30:00,115.65,115.78,115.58,115.75,7866.0,106.1055,106.2248,106.0413,106.1973,7866.0
2022-07-11 10:35:00,115.79,115.91,115.72,115.73,4191.0,106.234,106.344,106.1697,106.1789,4191.0
2022-07-11 10:40:00,115.73,115.91,115.72,115.84,4061.0,106.1789,106.344,106.1697,106.2798,4061.0
2022-07-11 10:45:00,115.82,115.85,115.65,115.76,3425.0,106.2615,106.289,106.1055,106.2064,3425.0
2022-07-11 10:50:00,115.77,115.86,115.71,115.72,4081.0,106.2156,106.2982,106.1606,106.1697,4081.0
2022-07-11 10:55:00,115.78,115.82,115.71,115.82,2803.0,106.2248,106.2615,106.1606,106.2615,2803.0
2022-07-11 11:00:00,115.81,115.97,115.8,115.93,4341.0,106.2523,106.3991,106.2431,106.3624,4341.0
2022-07-11 11:05:00,115.95,116.1,115.95,116.08,4444.0,106.3807,106.5184,106.3807,106.5,4444.0
2022-07-11 11:10:00,116.09,116.11,115.97,115.97,3510.0,106.5092,106.5275,106.3991,106.3991,3510.0
2022-07-11 11:15:00,116.0,116.07,115.94,115.95,4018.0,106.4266,106.4908,106.3716,106.3807,4018.0
2022-07-11 11:20:00,115.93,116.05,115.81,115.92,9636.0,106.3624,106.4725,106.2523,106.3532,9636.0
2022-07-11 11:25:00,115.93,116.09,115.84,116.05,10649.0,106.3624,106.5092,106.2798,106.4725,10649.0
2022-07-11 11:30:00,116.05,116.18,116.02,116.12,9615.0,106.4725,106.5918,106.445,106.5367,9615.0
2022-07-11 11:35:00,116.08,116.12,115.91,115.97,5336.0,106.5,106.5367,106.344,106.3991,5336.0
2022-07-11 11:40:00,115.9,115.99,115.77,115.91,8099.0,106.3349,106.4174,106.2156,106.344,8099.0
2022-07-11 11:45:00,115.9,115.9,115.63,115.63,9381.0,106.3349,106.3349,106.0872,106.0872,9381.0
2022-07-11 11:50:00,115.59,115.84,115.55,115.84,5407.0,106.0505,106.2798,106.0138,106.2798,5407.0
2022-07-11 11:55:00,115.86,115.92,115.86,115.88,2844.0,106.2982,106.3532,106.2982,106.3165,2844.0
2022-07-11 12:00:00,115.91,115.92,115.79,115.82,3131.0,106.344,106.3532,106.234,106.2615,3131.0
2022-07-11 12:05:00,115.83,115.88,115.8,115.84,7412.0,106.2706,106.3165,106.2431,106.2798,7412.0
2022-07-11 12:10:00,115.79,115.92,115.79,115.84,3609.0,106.234,106.3532,106.234,106.2798,3609.0
2022-07-11 12:15:00,115.87,116.06,115.68,116.06,16490.0,106.3073,106.4817,106.133,106.4817,16490.0
2022-07-11 12:20:00,116.03,116.16,116.03,116.16,8086.0,106.4541,106.5734,106.4541,106.5734,8086.0
2022-07-11 12:25:00,116.13,116.18,116.12,116.15,1546.0,106.5459,106.5918,106.5367,106.5642,1546.0
2022-07-11 12:30:00,116.15,116.15,116.05,116.1,4097.0,106.5642,106.5642,106.4725,106.5184,4097.0
2022-07-11 12:35:00,116.11,116.23,116.11,116.23,2019.0,106.5275,106.6376,106.5275,106.6376,2019.0
2022-07-11 12:40:00,116.22,116.22,116.13,116.13,3265.0,106.6285,106.6285,106.5459,106.5459,3265.0
2022-07-11 12:45:00,116.15,116.16,116.07,116.08,3074.0,106.5642,106.5734,106.4908,106.5,3074.0
2022-07-11 12:50:00,116.1,116.1,116.02,116.07,2501.0,106.5184,106.5184,106.445,106.4908,2501.0
2022-07-11 12:55:00,116.09,116.32,116.09,116.29,5772.0,106.5092,106.7202,106.5092,106.6927,5772.0
2022-07-11 13:00:00,116.28,116.46,116.2,116.3,4857.0,106.6835,106.8487,106.6101,106.7019,4857.0
2022-07-11 13:05:00,116.32,116.41,116.27,116.41,2838.0,106.7202,106.8028,106.6743,106.8028,2838.0
2022-07-11 13:10:00,116.41,116.5,116.41,116.45,2265.0,106.8028,106.8854,106.8028,106.8395,2265.0
2022-07-11 13:15:00,116.41,116.49,116.36,116.43,2300.0,106.8028,106.8762,106.7569,106.8211,2300.0
2022-07-11 13:20:00,116.43,116.53,116.43,116.49,3116.0,106.8211,106.9129,106.8211,106.8762,3116.0
2022-07-11 13:25:00,116.48,116.49,116.41,116.44,4366.0,106.867,106.8762,106.8028,106.8303,4366.0
2022-07-11 13:30:00,116.44,116.61,116.44,116.59,4557.0,106.8303,106.9863,106.8303,106.9679,4557.0
2022-07-11 13:35:00,116.59,116.63,116.57,116.63,2125.0,106.9679,107.0046,106.9496,107.0046,2125.0
2022-07-11 13:40:00,116.64,116.72,116.63,116.66,3192.0,107.0138,107.0872,107.0046,107.0321,3192.0
2022-07-11 13:45:00,116.69,116.71,116.61,116.62,9733.0,107.0597,107.078,106.9863,106.9955,9733.0
2022-07-11 13:50:00,116.61,116.71,116.54,116.68,4629.0,106.9863,107.078,106.9221,107.0505,4629.0
2022-07-11 13:55:00,116.67,116.84,116.67,116.78,4606.0,107.0413,107.1973,107.0413,107.1422,4606.0
2022-07-11 14:00:00,116.68,116.68,116.55,116.57,1930.0,107.0505,107.0505,106.9312,106.9496,1930.0
2022-07-11 14:05:00,116.57,116.59,116.46,116.46,3787.0,106.9496,106.9679,106.8487,106.8487,3787.0
2022-07-11 14:10:00,116.44,116.44,116.2,116.25,5275.0,106.8303,106.8303,106.6101,106.656,5275.0
2022-07-11 14:15:00,116.25,116.29,116.12,116.28,7842.0,106.656,106.6927,106.5367,106.6835,7842.0
2022-07-11 14:20:00,116.31,116.34,116.2,116.28,3215.0,106.711,106.7386,106.6101,106.6835,3215.0
2022-07-11 14:25:00,116.23,116.29,116.19,116.24,3018.0,106.6376,106.6927,106.6009,106.6468,3018.0
2022-07-11 14:30:00,116.24,116.28,116.2,116.23,3610.0,106.6468,106.6835,106.6101,106.6376,3610.0
2022-07-11 14:35:00,116.25,116.28,116.25,116.27,1500.0,106.656,106.6835,106.656,106.6743,1500.0
2022-07-11 14:40:00,116.27,116.39,116.27,116.36,3510.0,106.6743,106.7844,106.6743,106.7569,3510.0
2022-07-11 14:45:00,116.39,116.42,116.31,116.33,2411.0,106.7844,106.812,106.711,106.7294,2411.0
2022-07-11 14:50:00,116.26,116.32,116.2,116.26,4458.0,106.6652,106.7202,106.6101,106.6652,4458.0
2022-07-11 14:55:00,116.25,116.29,116.13,116.16,3019.0,106.656,106.6927,106.5459,106.5734,3019.0
2022-07-11 15:00:00,116.11,116.16,115.91,115.94,6646.0,106.5275,106.5734,106.344,106.3716,6646.0
2022-07-11 15:05:00,115.89,115.96,115.84,115.93,5911.0,106.3257,106.3899,106.2798,106.3624,5911.0
2022-07-11 15:10:00,115.9,115.93,115.88,115.93,2563.0,106.3349,106.3624,106.3165,106.3624,2563.0
2022-07-11 15:15:00,115.89,115.91,115.77,115.82,4056.0,106.3257,106.344,106.2156,106.2615,4056.0
2022-07-11 15:20:00,115.79,115.85,115.76,115.83,2724.0,106.234,106.289,106.2064,106.2706,2724.0
2022-07-11 15:25:00,115.79,115.93,115.77,115.91,5482.0,106.234,106.3624,106.2156,106.344,5482.0
2022-07-11 15:30:00,115.93,116.06,115.93,116.02,6289.0,106.3624,106.4817,106.3624,106.445,6289.0
2022-07-11 15:35:00,115.99,116.06,115.96,115.98,6586.0,106.4174,106.4817,106.3899,106.4083,6586.0
2022-07-11 15:40:00,115.98,116.06,115.91,115.92,8594.0,106.4083,106.4817,106.344,106.3532,8594.0
2022-07-11 15:45:00,115.93,116.11,115.88,116.02,13840.0,106.3624,106.5275,106.3165,106.445,13840.0
2022-07-11 15:50:00,116.0,116.07,115.88,116.06,23672.0,106.4266,106.4908,106.3165,106.4817,23672.0
2022-07-11 15:55:00,116.04,116.26,116.03,116.24,57886.0,106.4633,106.6652,106.4541,106.6468,57886.0
2022-07-12 09:30:00,116.4,117.24,116.19,116.56,34994.0,106.7936,107.5643,106.6009,106.9404,34994.0
2022-07-12 09:35:00,116.58,117.1,116.54,116.96,8994.0,106.9588,107.4358,106.9221,107.3074,8994.0
2022-07-12 09:40:00,116.99,117.06,116.77,116.77,5613.0,107.3349,107.3991,107.1331,107.1331,5613.0
2022-07-12 09:45:00,116.9,117.42,116.89,117.23,7062.0,107.2523,107.7294,107.2432,107.5551,7062.0
2022-07-12 09:50:00,117.2,117.29,117.05,117.05,3065.0,107.5276,107.6102,107.39,107.39,3065.0
2022-07-12 09:55:00,116.99,117.08,116.8,116.81,8670.0,107.3349,107.4175,107.1606,107.1698,8670.0
2022-07-12 10:00:00,116.77,116.78,116.17,116.17,12029.0,107.1331,107.1422,106.5826,106.5826,12029.0
2022-07-12 10:05:00,116.22,116.28,116.1,116.1,4631.0,106.6285,106.6835,106.5184,106.5184,4631.0
2022-07-12 10:10:00,116.09,116.46,116.04,116.11,7293.0,106.5092,106.8487,106.4633,106.5275,7293.0
2022-07-12 10:15:00,116.07,116.07,115.85,116.03,8059.0,106.4908,106.4908,106.289,106.4541,8059.0
2022-07-12 10:20:00,115.97,115.98,115.77,115.79,8864.0,106.3991,106.4083,106.2156,106.234,8864.0
2022-07-12 10:25:00,115.84,115.85,115.6,115.6,11376.0,106.2798,106.289,106.0596,106.0596,11376.0
2022-07-12 10:30:00,115.63,115.95,115.63,115.94,6305.0,106.0872,106.3807,106.0872,106.3716,6305.0
2022-07-12 10:35:00,115.89,115.97,115.78,115.95,7812.0,106.3257,106.3991,106.2248,106.3807,7812.0
2022-07-12 10:40:00,115.97,116.08,115.84,116.02,14209.0,106.3991,106.5,106.2798,106.445,14209.0
2022-07-12 10:45:00,116.05,116.1,115.97,116.08,6445.0,106.4725,106.5184,106.3991,106.5,6445.0
2022-07-12 10:50:00,116.09,116.18,116.03,116.17,6767.0,106.5092,106.5918,106.4541,106.5826,6767.0
2022-07-12 10:55:00,116.18,116.26,116.14,116.17,5211.0,106.5918,106.6652,106.5551,106.5826,5211.0
2022-07-12 11:00:00,116.17,116.24,116.01,116.01,6880.0,106.5826,106.6468,106.4358,106.4358,6880.0
2022-07-12 11:05:00,115.99,116.09,115.9,116.01,7223.0,106.4174,106.5092,106.3349,106.4358,7223.0
2022-07-12 11:10:00,116.05,116.31,116.05,116.21,8032.0,106.4725,106.711,106.4725,106.6193,8032.0
2022-07-12 11:15:00,116.18,116.2,115.94,116.01,5931.0,106.5918,106.6101,106.3716,106.4358,5931.0
2022-07-12 11:20:00,116.0,116.07,115.89,116.02,9523.0,106.4266,106.4908,106.3257,106.445,9523.0
2022-07-12 11:25:00,116.02,116.03,115.9,115.95,6029.0,106.445,106.4541,106.3349,106.3807,6029.0
2022-07-12 11:30:00,115.97,116.02,115.85,115.88,5770.0,106.3991,106.445,106.289,106.3165,5770.0
2022-07-12 11:35:00,115.9,115.9,115.64,115.68,6236.0,106.3349,106.3349,106.0963,106.133,6236.0
2022-07-12 11:40:00,115.63,115.69,115.57,115.6,4904.0,106.0872,106.1422,106.0321,106.0596,4904.0
2022-07-12 11:45:00,115.61,115.62,115.47,115.53,9322.0,106.0688,106.078,105.9404,105.9954,9322.0
2022-07-12 11:50:00,115.51,115.55,115.4,115.53,17465.0,105.9771,106.0138,105.8761,105.9954,17465.0
2022-07-12 11:55:00,115.53,115.66,115.48,115.66,4725.0,105.9954,106.1147,105.9495,106.1147,4725.0
2022-07-12 12:00:00,115.68,115.68,115.44,115.5,6679.0,106.133,106.133,105.9128,105.9679,6679.0
2022-07-12 12:05:00,115.52,115.63,115.47,115.47,4820.0,105.9862,106.0872,105.9404,105.9404,4820.0
2022-07-12 12:10:00,115.48,115.79,115.47,115.79,5022.0,105.9495,106.234,105.9404,106.234,5022.0
2022-07-12 12:15:00,115.82,115.92,115.72,115.84,5986.0,106.2615,106.3532,106.1697,106.2798,5986.0
2022-07-12 12:20:00,115.86,115.91,115.79,115.84,4144.0,106.2982,106.344,106.234,106.2798,4144.0
2022-07-12 12:25:00,115.86,115.92,115.79,115.88,3808.0,106.2982,106.3532,106.234,106.3165,3808.0
2022-07-12 12:30:00,115.9,116.0,115.88,116.0,3617.0,106.3349,106.4266,106.3165,106.4266,3617.0
2022-07-12 12:35:00,115.99,116.13,115.97,116.11,2316.0,106.4174,106.5459,106.3991,106.5275,2316.0
2022-07-12 12:40:00,116.12,116.12,116.02,116.02,4982.0,106.5367,106.5367,106.445,106.445,4982.0
2022-07-12 12:45:00,116.03,116.05,115.96,116.03,2440.0,106.4541,106.4725,106.3899,106.4541,2440.0
2022-07-12 12:50:00,116.01,116.08,115.93,116.07,3161.0,106.4358,106.5,106.3624,106.4908,3161.0
2022-07-12 12:55:00,116.08,116.25,116.08,116.25,2497.0,106.5,106.656,106.5,106.656,2497.0
2022-07-12 13:00:00,116.23,116.41,116.09,116.09,4445.0,106.6376,106.8028,106.5092,106.5092,4445.0
2022-07-12 13:05:00,116.1,116.13,116.0,116.02,2082.0,106.5184,106.5459,106.4266,106.445,2082.0
2022-07-12 13:10:00,116.0,116.02,115.96,116.01,3219.0,106.4266,106.445,106.3899,106.4358,3219.0
2022-07-12 13:15:00,116.05,116.07,115.92,115.96,5128.0,106.4725,106.4908,106.3532,106.3899,5128.0
2022-07-12 13:20:00,115.9,115.96,115.9,115.96,1822.0,106.3349,106.3899,106.3349,106.3899,1822.0
2022-07-12 13:25:00,115.96,116.02,115.91,116.02,2943.0,106.3899,106.445,106.344,106.445,2943.0
2022-07-12 13:30:00,116.04,116.11,116.03,116.08,1500.0,106.4633,106.5275,106.4541,106.5,1500.0
2022-07-12 13:35:00,116.05,116.12,116.05,116.06,3650.0,106.4725,106.5367,106.4725,106.4817,3650.0
2022-07-12 13:40:00,116.03,116.11,116.03,116.04,3085.0,106.4541,106.5275,106.4541,106.4633,3085.0
2022-07-12 13:45:00,116.05,116.09,115.98,116.02,3016.0,106.4725,106.5092,106.4083,106.445,3016.0
2022-07-12 13:50:00,116.05,116.14,116.05,116.14,1390.0,106.4725,106.5551,106.4725,106.5551,1390.0
2022-07-12 13:55:00,116.21,116.21,116.16,116.17,2702.0,106.6193,106.6193,106.5734,106.5826,2702.0
2022-07-12 14:00:00,116.15,116.17,116.02,116.07,2680.0,106.5642,106.5826,106.445,106.4908,2680.0
2022-07-12 14:05:00,116.05,116.05,116.0,116.01,837.0,106.4725,106.4725,106.4266,106.4358,837.0
2022-07-12 14:10:00,116.02,116.06,116.01,116.05,1900.0,106.445,106.4817,106.4358,106.4725,1900.0
2022-07-12 14:15:00,116.03,116.03,115.91,115.92,2711.0,106.4541,106.4541,106.344,106.3532,2711.0
2022-07-12 14:20:00,115.91,115.93,115.85,115.88,2179.0,106.344,106.3624,106.289,106.3165,2179.0
2022-07-12 14:25:00,115.88,115.95,115.87,115.91,3407.0,106.3165,106.3807,106.3073,106.344,3407.0
2022-07-12 14:30:00,115.94,115.95,115.7,115.73,5158.0,106.3716,106.3807,106.1514,106.1789,5158.0
2022-07-12 14:35:00,115.73,115.88,115.73,115.79,2968.0,106.1789,106.3165,106.1789,106.234,2968.0
2022-07-12 14:40:00,115.77,115.88,115.75,115.87,4015.0,106.2156,106.3165,106.1973,106.3073,4015.0
2022-07-12 14:45:00,115.87,115.93,115.83,115.93,2130.0,106.3073,106.3624,106.2706,106.3624,2130.0
2022-07-12 14:50:00,115.92,115.92,115.79,115.79,10841.0,106.3532,106.3532,106.234,106.234,10841.0
2022-07-12 14:55:00,115.77,115.77,115.54,115.54,9686.0,106.2156,106.2156,106.0046,106.0046,9686.0
2022-07-12 15:00:00,115.52,115.52,115.04,115.08,9441.0,105.9862,105.9862,105.5458,105.5825,9441.0
2022-07-12 15:05:00,115.06,115.1,114.84,114.84,5778.0,105.5642,105.6009,105.3624,105.3624,5778.0
2022-07-12 15:10:00,114.82,114.84,114.7,114.8,9802.0,105.344,105.3624,105.2339,105.3257,9802.0
2022-07-12 15:15:00,114.82,114.9,114.7,114.89,7467.0,105.344,105.4174,105.2339,105.4082,7467.0
2022-07-12 15:20:00,114.9,114.95,114.63,114.66,7122.0,105.4174,105.4633,105.1697,105.1972,7122.0
2022-07-12 15:25:00,114.64,114.82,114.6,114.62,9284.0,105.1789,105.344,105.1422,105.1605,9284.0
2022-07-12 15:30:00,114.6,114.79,114.45,114.46,17762.0,105.1422,105.3165,105.0045,105.0137,17762.0
2022-07-12 15:35:00,114.47,114.47,114.3,114.43,15119.0,105.0229,105.0229,104.8669,104.9862,15119.0
2022-07-12 15:40:00,114.47,114.61,114.36,114.61,13129.0,105.0229,105.1513,104.922,105.1513,13129.0
2022-07-12 15:45:00,114.62,114.76,114.59,114.68,15476.0,105.1605,105.289,105.133,105.2156,15476.0
2022-07-12 15:50:00,114.68,115.0,114.65,114.97,31208.0,105.2156,105.5091,105.188,105.4816,31208.0
2022-07-12 15:55:00,114.94,114.97,114.78,114.86,89153.0,105.4541,105.4816,105.3073,105.3807,89153.0
2022-07-13 09:30:00,112.35,113.11,112.32,113.02,36246.0,103.0779,103.7751,103.0503,103.6926,36246.0
2022-07-13 09:35:00,112.99,113.28,112.78,113.28,11689.0,103.665,103.9311,103.4724,103.9311,11689.0
2022-07-13 09:40:00,113.28,113.28,112.58,112.58,8946.0,103.9311,103.9311,103.2889,103.2889,8946.0
2022-07-13 09:45:00,112.48,112.97,112.2,112.89,12077.0,103.1971,103.6467,102.9402,103.5733,12077.0
2022-07-13 09:50:00,112.88,113.4,112.75,113.15,8405.0,103.5641,104.0412,103.4448,103.8118,8405.0
2022-07-13 09:55:00,113.05,113.25,112.91,113.25,6644.0,103.7201,103.9036,103.5916,103.9036,6644.0
2022-07-13 10:00:00,113.2,113.45,112.69,113.28,15963.0,103.8577,104.0871,103.3898,103.9311,15963.0
2022-07-13 10:05:00,113.25,113.39,112.78,112.87,17312.0,103.9036,104.032,103.4724,103.5549,17312.0
2022-07-13 10:10:00,112.84,113.07,112.77,113.07,14993.0,103.5274,103.7384,103.4632,103.7384,14993.0
2022-07-13 10:15:00,113.07,113.22,112.81,112.83,7837.0,103.7384,103.8761,103.4999,103.5182,7837.0
2022-07-13 10:20:00,112.81,112.9,112.65,112.67,4679.0,103.4999,103.5825,103.3531,103.3714,4679.0
2022-07-13 10:25:00,112.63,112.97,112.59,112.97,4110.0,103.3347,103.6467,103.298,103.6467,4110.0
2022-07-13 10:30:00,112.92,113.27,112.88,113.17,6349.0,103.6008,103.9219,103.5641,103.8302,6349.0
2022-07-13 10:35:00,113.22,113.37,113.07,113.37,8423.0,103.8761,104.0137,103.7384,104.0137,8423.0
2022-07-13 10:40:00,113.46,113.91,113.39,113.91,11418.0,104.0962,104.5091,104.032,104.5091,11418.0
2022-07-13 10:45:00,113.9,114.11,113.84,113.89,10544.0,104.4999,104.6926,104.4449,104.4908,10544.0
2022-07-13 10:50:00,113.9,114.01,113.65,113.71,7715.0,104.4999,104.6009,104.2706,104.3256,7715.0
2022-07-13 10:55:00,113.79,113.98,113.67,113.67,8555.0,104.399,104.5733,104.2889,104.2889,8555.0
2022-07-13 11:00:00,113.76,113.83,113.69,113.74,6718.0,104.3715,104.4357,104.3073,104.3531,6718.0
2022-07-13 11:05:00,113.75,114.08,113.75,113.83,3414.0,104.3623,104.6651,104.3623,104.4357,3414.0
2022-07-13 11:10:00,113.94,113.97,113.84,113.94,3333.0,104.5366,104.5642,104.4449,104.5366,3333.0
2022-07-13 11:15:00,113.92,114.07,113.86,113.86,3900.0,104.5183,104.6559,104.4632,104.4632,3900.0
2022-07-13 11:20:00,114.0,114.0,113.86,113.86,4005.0,104.5917,104.5917,104.4632,104.4632,4005.0
2022-07-13 11:25:00,113.81,113.82,113.46,113.56,48087.0,104.4174,104.4265,104.0962,104.188,48087.0
2022-07-13 11:30:00,113.68,113.88,113.68,113.83,6734.0,104.2981,104.4816,104.2981,104.4357,6734.0
2022-07-13 11:35:00,113.86,113.95,113.77,113.9,6901.0,104.4632,104.5458,104.3807,104.4999,6901.0
2022-07-13 11:40:00,113.94,113.97,113.67,113.67,9905.0,104.5366,104.5642,104.2889,104.2889,9905.0
2022-07-13 11:45:00,113.61,113.77,113.54,113.75,5700.0,104.2339,104.3807,104.1696,104.3623,5700.0
2022-07-13 11:50:00,113.77,113.93,113.67,113.7,7326.0,104.3807,104.5275,104.2889,104.3164,7326.0
2022-07-13 11:55:00,113.74,113.75,113.49,113.59,26984.0,104.3531,104.3623,104.1238,104.2155,26984.0
2022-07-13 12:00:00,113.63,113.78,113.59,113.77,3877.0,104.2522,104.3898,104.2155,104.3807,3877.0
2022-07-13 12:05:00,113.81,113.81,113.69,113.74,4101.0,104.4174,104.4174,104.3073,104.3531,4101.0
2022-07-13 12:10:00,113.74,113.76,113.58,113.67,5728.0,104.3531,104.3715,104.2063,104.2889,5728.0
2022-07-13 12:15:00,113.61,113.7,113.57,113.7,2166.0,104.2339,104.3164,104.1972,104.3164,2166.0
2022-07-13 12:20:00,113.7,113.83,113.66,113.83,3144.0,104.3164,104.4357,104.2797,104.4357,3144.0
2022-07-13 12:25:00,113.85,113.93,113.79,113.93,4381.0,104.4541,104.5275,104.399,104.5275,4381.0
2022-07-13 12:30:00,113.9,114.04,113.85,113.93,5160.0,104.4999,104.6284,104.4541,104.5275,5160.0
2022-07-13 12:35:00,113.93,113.98,113.81,113.97,3696.0,104.5275,104.5733,104.4174,104.5642,3696.0
2022-07-13 12:40:00,113.95,114.07,113.83,113.95,17633.0,104.5458,104.6559,104.4357,104.5458,17633.0
2022-07-13 12:45:00,113.97,113.98,113.83,113.91,3597.0,104.5642,104.5733,104.4357,104.5091,3597.0
2022-07-13 12:50:00,113.84,114.07,113.81,113.96,4833.0,104.4449,104.6559,104.4174,104.555,4833.0
2022-07-13 12:55:00,114.02,114.18,113.97,114.18,7341.0,104.61,104.7568,104.5642,104.7568,7341.0
2022-07-13 13:00:00,114.17,114.48,114.03,114.34,11055.0,104.7476,105.0321,104.6192,104.9036,11055.0
2022-07-13 13:05:00,114.4,114.49,114.25,114.25,3461.0,104.9587,105.0412,104.821,104.821,3461.0
2022-07-13 13:10:00,114.23,114.34,114.21,114.29,5117.0,104.8027,104.9036,104.7843,104.8577,5117.0
2022-07-13 13:15:00,114.28,114.28,113.77,113.87,7800.0,104.8486,104.8486,104.3807,104.4724,7800.0
2022-07-13 13:20:00,113.87,114.01,113.79,114.01,3270.0,104.4724,104.6009,104.399,104.6009,3270.0
2022-07-13 13:25:00,114.02,114.02,113.87,114.0,5549.0,104.61,104.61,104.4724,104.5917,5549.0
2022-07-13 13:30:00,114.0,114.01,113.83,113.9,5372.0,104.5917,104.6009,104.4357,104.4999,5372.0
2022-07-13 13:35:00,113.9,114.0,113.85,113.85,5455.0,104.4999,104.5917,104.4541,104.4541,5455.0
2022-07-13 13:40:00,113.86,114.11,113.86,114.02,8384.0,104.4632,104.6926,104.4632,104.61,8384.0
2022-07-13 13:45:00,114.06,114.08,113.96,114.01,3332.0,104.6467,104.6651,104.555,104.6009,3332.0
2022-07-13 13:50:00,114.05,114.07,113.88,113.88,5345.0,104.6376,104.6559,104.4816,104.4816,5345.0
2022-07-13 13:55:00,113.84,113.92,113.82,113.92,3000.0,104.4449,104.5183,104.4265,104.5183,3000.0
2022-07-13 14:00:00,113.88,113.88,113.19,113.19,7137.0,104.4816,104.4816,103.8485,103.8485,7137.0
2022-07-13 14:05:00,113.23,113.58,113.2,113.42,5802.0,103.8852,104.2063,103.8577,104.0595,5802.0
2022-07-13 14:10:00,113.45,113.58,113.41,113.55,6286.0,104.0871,104.2063,104.0504,104.1788,6286.0
2022-07-13 14:15:00,113.56,113.57,113.37,113.57,5047.0,104.188,104.1972,104.0137,104.1972,5047.0
2022-07-13 14:20:00,113.53,113.73,113.46,113.7,5958.0,104.1605,104.344,104.0962,104.3164,5958.0
2022-07-13 14:25:00,113.73,113.81,113.55,113.81,4114.0,104.344,104.4174,104.1788,104.4174,4114.0
2022-07-13 14:30:00,113.87,113.96,113.78,113.9,3386.0,104.4724,104.555,104.3898,104.4999,3386.0
2022-07-13 14:35:00,113.92,114.0,113.81,114.0,4130.0,104.5183,104.5917,104.4174,104.5917,4130.0
2022-07-13 14:40:00,113.97,113.99,113.82,113.82,3794.0,104.5642,104.5825,104.4265,104.4265,3794.0
2022-07-13 14:45:00,113.85,113.95,113.81,113.81,4524.0,104.4541,104.5458,104.4174,104.4174,4524.0
2022-07-13 14:50:00,113.84,113.94,113.76,113.77,4041.0,104.4449,104.5366,104.3715,104.3807,4041.0
2022-07-13 14:55:00,113.79,114.03,113.61,114.03,6722.0,104.399,104.6192,104.2339,104.6192,6722.0
2022-07-13 15:00:00,114.0,114.0,113.85,113.9,6970.0,104.5917,104.5917,104.4541,104.4999,6970.0
2022-07-13 15:05:00,113.92,113.92,113.56,113.63,9517.0,104.5183,104.5183,104.188,104.2522,9517.0
2022-07-13 15:10:00,113.61,113.8,113.61,113.75,5953.0,104.2339,104.4082,104.2339,104.3623,5953.0
2022-07-13 15:15:00,113.73,113.86,113.69,113.81,6783.0,104.344,104.4632,104.3073,104.4174,6783.0
2022-07-13 15:20:00,113.83,113.88,113.74,113.83,9704.0,104.4357,104.4816,104.3531,104.4357,9704.0
2022-07-13 15:25:00,113.81,113.83,113.68,113.72,6914.0,104.4174,104.4357,104.2981,104.3348,6914.0
2022-07-13 15:30:00,113.73,113.77,113.57,113.64,12431.0,104.344,104.3807,104.1972,104.2614,12431.0
2022-07-13 15:35:00,113.6,113.84,113.57,113.82,6741.0,104.2247,104.4449,104.1972,104.4265,6741.0
2022-07-13 15:40:00,113.83,113.83,113.7,113.76,12920.0,104.4357,104.4357,104.3164,104.3715,12920.0
2022-07-13 15:45:00,113.75,113.75,113.61,113.71,12889.0,104.3623,104.3623,104.2339,104.3256,12889.0
2022-07-13 15:50:00,113.7,113.7,113.48,113.62,31427.0,104.3164,104.3164,104.1146,104.243,31427.0
2022-07-13 15:55:00,113.58,113.68,113.28,113.34,94364.0,104.2063,104.2981,103.9311,103.9861,94364.0
2022-07-14 09:30:00,112.24,112.31,111.78,111.96,28772.0,102.9769,103.0412,102.5549,102.72,28772.0
2022-07-14 09:35:00,112.09,112.18,111.35,111.41,12330.0,102.8393,102.9219,102.1604,102.2154,12330.0
2022-07-14 09:40:00,111.38,111.54,111.16,111.47,12768.0,102.1879,102.3347,101.9861,102.2705,12768.0
2022-07-14 09:45:00,111.39,111.61,111.28,111.59,6460.0,102.1971,102.3989,102.0962,102.3806,6460.0
2022-07-14 09:50:00,111.63,111.98,111.63,111.74,9014.0,102.4173,102.7384,102.4173,102.5182,9014.0
2022-07-14 09:55:00,111.73,111.86,111.47,111.47,8961.0,102.509,102.6283,102.2705,102.2705,8961.0
2022-07-14 10:00:00,111.48,111.57,111.31,111.52,6841.0,102.2797,102.3622,102.1237,102.3163,6841.0
2022-07-14 10:05:00,111.49,111.71,111.48,111.67,5943.0,102.2888,102.4907,102.2797,102.454,5943.0
2022-07-14 10:10:00,111.68,111.79,111.45,111.69,6467.0,102.4631,102.5641,102.2521,102.4723,6467.0
2022-07-14 10:15:00,111.69,111.74,111.42,111.47,6903.0,102.4723,102.5182,102.2246,102.2705,6903.0
2022-07-14 10:20:00,111.47,111.81,111.46,111.76,4946.0,102.2705,102.5824,102.2613,102.5365,4946.0
2022-07-14 10:25:00,111.7,111.77,111.55,111.57,3334.0,102.4815,102.5457,102.3439,102.3622,3334.0
2022-07-14 10:30:00,111.61,111.82,111.51,111.59,5526.0,102.3989,102.5916,102.3072,102.3806,5526.0
2022-07-14 10:35:00,111.56,111.6,111.42,111.6,4396.0,102.353,102.3897,102.2246,102.3897,4396.0
2022-07-14 10:40:00,111.65,111.86,111.65,111.75,4664.0,102.4356,102.6283,102.4356,102.5274,4664.0
2022-07-14 10:45:00,111.67,111.75,111.57,111.75,5335.0,102.454,102.5274,102.3622,102.5274,5335.0
2022-07-14 10:50:00,111.79,111.97,111.7,111.92,9807.0,102.5641,102.7292,102.4815,102.6833,9807.0
2022-07-14 10:55:00,111.9,111.9,111.67,111.72,6166.0,102.665,102.665,102.454,102.4998,6166.0
2022-07-14 11:00:00,111.76,112.05,111.76,111.81,8531.0,102.5365,102.8026,102.5365,102.5824,8531.0
2022-07-14 11:05:00,111.84,112.03,111.8,112.03,3342.0,102.6099,102.7843,102.5732,102.7843,3342.0
2022-07-14 11:10:00,112.09,112.21,112.05,112.14,4394.0,102.8393,102.9494,102.8026,102.8852,4394.0
2022-07-14 11:15:00,112.16,112.3,112.05,112.29,7628.0,102.9035,103.032,102.8026,103.0228,7628.0
2022-07-14 11:20:00,112.24,112.41,112.18,112.21,9699.0,102.9769,103.1329,102.9219,102.9494,9699.0
2022-07-14 11:25:00,112.23,112.44,112.21,112.41,13491.0,102.9678,103.1604,102.9494,103.1329,13491.0
2022-07-14 11:30:00,112.44,112.47,112.28,112.33,14544.0,103.1604,103.1879,103.0136,103.0595,14544.0
2022-07-14 11:35:00,112.34,112.34,112.13,112.17,10895.0,103.0687,103.0687,102.876,102.9127,10895.0
2022-07-14 11:40:00,112.18,112.75,112.18,112.65,11024.0,102.9219,103.4448,102.9219,103.3531,11024.0
2022-07-14 11:45:00,112.68,112.68,112.5,112.57,3732.0,103.3806,103.3806,103.2155,103.2797,3732.0
2022-07-14 11:50:00,112.55,112.63,112.48,112.48,4915.0,103.2613,103.3347,103.1971,103.1971,4915.0
2022-07-14 11:55:00,112.48,112.61,112.41,112.52,7907.0,103.1971,103.3164,103.1329,103.2338,7907.0
2022-07-14 12:00:00,112.54,112.57,112.35,112.45,7421.0,103.2522,103.2797,103.0779,103.1696,7421.0
2022-07-14 12:05:00,112.4,112.41,112.23,112.29,5811.0,103.1237,103.1329,102.9678,103.0228,5811.0
2022-07-14 12:10:00,112.29,112.42,112.23,112.42,18931.0,103.0228,103.1421,102.9678,103.1421,18931.0
2022-07-14 12:15:00,112.44,112.5,112.33,112.47,6044.0,103.1604,103.2155,103.0595,103.1879,6044.0
2022-07-14 12:20:00,112.45,112.55,112.32,112.32,7101.0,103.1696,103.2613,103.0503,103.0503,7101.0
2022-07-14 12:25:00,112.29,112.31,112.05,112.05,5460.0,103.0228,103.0412,102.8026,102.8026,5460.0
2022-07-14 12:30:00,112.07,112.16,112.02,112.11,8195.0,102.821,102.9035,102.7751,102.8577,8195.0
2022-07-14 12:35:00,112.1,112.11,111.95,112.01,4940.0,102.8485,102.8577,102.7109,102.7659,4940.0
2022-07-14 12:40:00,112.02,112.02,111.89,112.0,4638.0,102.7751,102.7751,102.6558,102.7567,4638.0
2022-07-14 12:45:00,112.01,112.01,111.83,111.86,4514.0,102.7659,102.7659,102.6008,102.6283,4514.0
2022-07-14 12:50:00,111.81,112.02,111.81,112.01,4061.0,102.5824,102.7751,102.5824,102.7659,4061.0
2022-07-14 12:55:00,112.0,112.2,111.99,112.19,3139.0,102.7567,102.9402,102.7476,102.9311,3139.0
2022-07-14 13:00:00,112.2,112.24,112.14,112.21,3967.0,102.9402,102.9769,102.8852,102.9494,3967.0
2022-07-14 13:05:00,112.14,112.36,112.14,112.36,3860.0,102.8852,103.087,102.8852,103.087,3860.0
2022-07-14 13:10:00,112.25,112.31,112.23,112.31,1357.0,102.9861,103.0412,102.9678,103.0412,1357.0
2022-07-14 13:15:00,112.33,112.64,112.26,112.53,7566.0,103.0595,103.3439,102.9953,103.243,7566.0
2022-07-14 13:20:00,112.61,112.63,112.51,112.54,3266.0,103.3164,103.3347,103.2246,103.2522,3266.0
2022-07-14 13:25:00,112.53,112.68,112.48,112.59,2268.0,103.243,103.3806,103.1971,103.298,2268.0
2022-07-14 13:30:00,112.55,112.55,112.29,112.33,2252.0,103.2613,103.2613,103.0228,103.0595,2252.0
2022-07-14 13:35:00,112.34,112.52,112.34,112.47,3150.0,103.0687,103.2338,103.0687,103.1879,3150.0
2022-07-14 13:40:00,112.48,112.58,112.48,112.51,2152.0,103.1971,103.2889,103.1971,103.2246,2152.0
2022-07-14 13:45:00,112.51,112.56,112.45,112.54,2703.0,103.2246,103.2705,103.1696,103.2522,2703.0
2022-07-14 13:50:00,112.55,112.73,112.49,112.72,4550.0,103.2613,103.4265,103.2063,103.4173,4550.0
2022-07-14 13:55:00,112.73,112.82,112.73,112.75,2702.0,103.4265,103.5091,103.4265,103.4448,2702.0
2022-07-14 14:00:00,112.76,113.0,112.72,112.95,4597.0,103.454,103.6742,103.4173,103.6283,4597.0
2022-07-14 14:05:00,112.94,113.12,112.93,113.07,6063.0,103.6192,103.7843,103.61,103.7384,6063.0
2022-07-14 14:10:00,113.05,113.06,112.87,113.03,5729.0,103.7201,103.7293,103.5549,103.7017,5729.0
2022-07-14 14:15:00,113.05,113.42,113.05,113.39,7208.0,103.7201,104.0595,103.7201,104.032,7208.0
2022-07-14 14:20:00,113.39,113.58,113.39,113.51,10546.0,104.032,104.2063,104.032,104.1421,10546.0
2022-07-14 14:25:00,113.49,113.6,113.4,113.51,6128.0,104.1238,104.2247,104.0412,104.1421,6128.0
2022-07-14 14:30:00,113.53,113.57,113.43,113.53,4597.0,104.1605,104.1972,104.0687,104.1605,4597.0
2022-07-14 14:35:00,113.52,113.6,113.52,113.58,3315.0,104.1513,104.2247,104.1513,104.2063,3315.0
2022-07-14 14:40:00,113.55,113.59,113.3,113.34,6286.0,104.1788,104.2155,103.9494,103.9861,6286.0
2022-07-14 14:45:00,113.34,113.4,113.28,113.36,7726.0,103.9861,104.0412,103.9311,104.0045,7726.0
2022-07-14 14:50:00,113.38,113.41,113.29,113.32,3329.0,104.0228,104.0504,103.9403,103.9678,3329.0
2022-07-14 14:55:00,113.3,113.59,113.3,113.54,8805.0,103.9494,104.2155,103.9494,104.1696,8805.0
2022-07-14 15:00:00,113.57,113.62,113.39,113.42,4328.0,104.1972,104.243,104.032,104.0595,4328.0
2022-07-14 15:05:00,113.4,113.41,113.23,113.29,4689.0,104.0412,104.0504,103.8852,103.9403,4689.0
2022-07-14 15:10:00,113.3,113.42,113.28,113.36,10195.0,103.9494,104.0595,103.9311,104.0045,10195.0
2022-07-14 15:15:00,113.36,113.36,113.18,113.3,9671.0,104.0045,104.0045,103.8394,103.9494,9671.0
2022-07-14 15:20:00,113.3,113.46,113.23,113.4,10955.0,103.9494,104.0962,103.8852,104.0412,10955.0
2022-07-14 15:25:00,113.44,113.45,113.32,113.41,8051.0,104.0779,104.0871,103.9678,104.0504,8051.0
2022-07-14 15:30:00,113.42,113.43,113.18,113.2,10252.0,104.0595,104.0687,103.8394,103.8577,10252.0
2022-07-14 15:35:00,113.15,113.17,112.99,113.1,10015.0,103.8118,103.8302,103.665,103.766,10015.0
2022-07-14 15:40:00,113.07,113.21,113.05,113.15,8245.0,103.7384,103.8669,103.7201,103.8118,8245.0
2022-07-14 15:45:00,113.15,113.19,112.98,113.05,12925.0,103.8118,103.8485,103.6559,103.7201,12925.0
2022-07-14 15:50:00,113.0,113.21,113.0,113.16,20147.0,103.6742,103.8669,103.6742,103.821,20147.0
2022-07-14 15:55:00,113.15,113.24,113.02,113.14,64220.0,103.8118,103.8944,103.6926,103.8027,64220.0
2022-07-15 09:30:00,114.62,115.19,114.07,115.12,93736.0,105.1605,105.6835,104.6559,105.6192,93736.0
2022-07-15 09:35:00,115.12,115.24,114.37,114.37,10285.0,105.6192,105.7293,104.9311,104.9311,10285.0
2022-07-15 09:40:00,114.32,114.64,114.32,114.35,7282.0,104.8853,105.1789,104.8853,104.9128,7282.0
2022-07-15 09:45:00,114.35,114.58,114.25,114.37,6340.0,104.9128,105.1238,104.821,104.9311,6340.0
2022-07-15 09:50:00,114.36,114.38,114.06,114.14,7069.0,104.922,104.9403,104.6467,104.7201,7069.0
2022-07-15 09:55:00,114.15,114.61,114.12,114.23,10328.0,104.7293,105.1513,104.7018,104.8027,10328.0
2022-07-15 10:00:00,114.26,115.03,114.26,114.75,15076.0,104.8302,105.5367,104.8302,105.2798,15076.0
2022-07-15 10:05:00,114.68,114.74,114.36,114.47,6951.0,105.2156,105.2706,104.922,105.0229,6951.0
2022-07-15 10:10:00,114.51,114.55,114.32,114.41,4432.0,105.0596,105.0963,104.8853,104.9678,4432.0
2022-07-15 10:15:00,114.35,114.54,114.2,114.49,7459.0,104.9128,105.0871,104.7752,105.0412,7459.0
2022-07-15 10:20:00,114.56,114.64,114.21,114.57,11590.0,105.1055,105.1789,104.7843,105.1146,11590.0
2022-07-15 10:25:00,114.55,114.83,114.4,114.79,7074.0,105.0963,105.3532,104.9587,105.3165,7074.0
2022-07-15 10:30:00,114.84,114.84,114.7,114.71,3880.0,105.3624,105.3624,105.2339,105.2431,3880.0
2022-07-15 10:35:00,114.7,114.81,114.56,114.56,11399.0,105.2339,105.3348,105.1055,105.1055,11399.0
2022-07-15 10:40:00,114.59,114.74,114.59,114.62,3682.0,105.133,105.2706,105.133,105.1605,3682.0
2022-07-15 10:45:00,114.59,114.62,114.46,114.54,7662.0,105.133,105.1605,105.0137,105.0871,7662.0
2022-07-15 10:50:00,114.56,114.68,114.53,114.68,7233.0,105.1055,105.2156,105.0779,105.2156,7233.0
2022-07-15 10:55:00,114.62,114.77,114.59,114.72,5047.0,105.1605,105.2981,105.133,105.2523,5047.0
2022-07-15 11:00:00,114.7,114.76,114.66,114.73,4493.0,105.2339,105.289,105.1972,105.2614,4493.0
2022-07-15 11:05:00,114.74,115.04,114.67,115.01,3897.0,105.2706,105.5458,105.2064,105.5183,3897.0
2022-07-15 11:10:00,115.0,115.0,114.81,114.87,7184.0,105.5091,105.5091,105.3348,105.3899,7184.0
2022-07-15 11:15:00,114.86,114.96,114.84,114.88,6417.0,105.3807,105.4724,105.3624,105.3991,6417.0
2022-07-15 11:20:00,114.9,114.96,114.8,114.94,25572.0,105.4174,105.4724,105.3257,105.4541,25572.0
2022-07-15 11:25:00,114.94,114.94,114.7,114.72,5640.0,105.4541,105.4541,105.2339,105.2523,5640.0
2022-07-15 11:30:00,114.75,114.76,114.51,114.51,6418.0,105.2798,105.289,105.0596,105.0596,6418.0
2022-07-15 11:35:00,114.52,114.75,114.52,114.7,5612.0,105.0688,105.2798,105.0688,105.2339,5612.0
2022-07-15 11:40:00,114.7,114.78,114.67,114.75,5659.0,105.2339,105.3073,105.2064,105.2798,5659.0
2022-07-15 11:45:00,114.76,114.85,114.71,114.83,3697.0,105.289,105.3715,105.2431,105.3532,3697.0
2022-07-15 11:50:00,114.76,114.83,114.71,114.75,5181.0,105.289,105.3532,105.2431,105.2798,5181.0
2022-07-15 11:55:00,114.73,114.75,114.59,114.65,6030.0,105.2614,105.2798,105.133,105.188,6030.0
2022-07-15 12:00:00,114.59,114.78,114.58,114.78,6595.0,105.133,105.3073,105.1238,105.3073,6595.0
2022-07-15 12:05:00,114.73,114.8,114.56,114.6,4843.0,105.2614,105.3257,105.1055,105.1422,4843.0
2022-07-15 12:10:00,114.58,114.59,114.45,114.56,4140.0,105.1238,105.133,105.0045,105.1055,4140.0
2022-07-15 12:15:00,114.56,114.66,114.5,114.66,3596.0,105.1055,105.1972,105.0504,105.1972,3596.0
2022-07-15 12:20:00,114.64,114.68,114.57,114.61,4172.0,105.1789,105.2156,105.1146,105.1513,4172.0
2022-07-15 12:25:00,114.62,114.72,114.59,114.66,3852.0,105.1605,105.2523,105.133,105.1972,3852.0
2022-07-15 12:30:00,114.68,114.69,114.51,114.57,3016.0,105.2156,105.2247,105.0596,105.1146,3016.0
2022-07-15 12:35:00,114.58,114.67,114.58,114.63,4024.0,105.1238,105.2064,105.1238,105.1697,4024.0
2022-07-15 12:40:00,114.59,114.7,114.51,114.69,6238.0,105.133,105.2339,105.0596,105.2247,6238.0
2022-07-15 12:45:00,114.64,114.69,114.61,114.69,2457.0,105.1789,105.2247,105.1513,105.2247,2457.0
2022-07-15 12:50:00,114.68,114.68,114.52,114.57,4103.0,105.2156,105.2156,105.0688,105.1146,4103.0
2022-07-15 12:55:00,114.57,114.59,114.52,114.58,3461.0,105.1146,105.133,105.0688,105.1238,3461.0
2022-07-15 13:00:00,114.58,114.66,114.54,114.64,4349.0,105.1238,105.1972,105.0871,105.1789,4349.0
2022-07-15 13:05:00,114.67,114.73,114.66,114.71,3815.0,105.2064,105.2614,105.1972,105.2431,3815.0
2022-07-15 13:10:00,114.71,114.77,114.69,114.77,4269.0,105.2431,105.2981,105.2247,105.2981,4269.0
2022-07-15 13:15:00,114.75,114.75,114.67,114.68,3582.0,105.2798,105.2798,105.2064,105.2156,3582.0
2022-07-15 13:20:00,114.69,114.7,114.61,114.69,4297.0,105.2247,105.2339,105.1513,105.2247,4297.0
2022-07-15 13:25:00,114.69,114.82,114.66,114.82,3456.0,105.2247,105.344,105.1972,105.344,3456.0
2022-07-15 13:30:00,114.83,114.85,114.77,114.84,4532.0,105.3532,105.3715,105.2981,105.3624,4532.0
2022-07-15 13:35:00,114.78,114.87,114.78,114.86,2200.0,105.3073,105.3899,105.3073,105.3807,2200.0
2022-07-15 13:40:00,114.86,114.88,114.81,114.86,4529.0,105.3807,105.3991,105.3348,105.3807,4529.0
2022-07-15 13:45:00,114.86,114.91,114.82,114.89,2900.0,105.3807,105.4266,105.344,105.4082,2900.0
2022-07-15 13:50:00,114.87,114.87,114.75,114.81,4797.0,105.3899,105.3899,105.2798,105.3348,4797.0
2022-07-15 13:55:00,114.72,114.8,114.7,114.78,2600.0,105.2523,105.3257,105.2339,105.3073,2600.0
2022-07-15 14:00:00,114.77,114.79,114.62,114.65,4946.0,105.2981,105.3165,105.1605,105.188,4946.0
2022-07-15 14:05:00,114.64,114.71,114.62,114.7,3007.0,105.1789,105.2431,105.1605,105.2339,3007.0
2022-07-15 14:10:00,114.68,114.72,114.68,114.71,2326.0,105.2156,105.2523,105.2156,105.2431,2326.0
2022-07-15 14:15:00,114.73,114.78,114.73,114.74,4072.0,105.2614,105.3073,105.2614,105.2706,4072.0
2022-07-15 14:20:00,114.73,114.74,114.5,114.59,6543.0,105.2614,105.2706,105.0504,105.133,6543.0
2022-07-15 14:25:00,114.59,114.63,114.46,114.58,5653.0,105.133,105.1697,105.0137,105.1238,5653.0
2022-07-15 14:30:00,114.59,114.6,114.49,114.49,2600.0,105.133,105.1422,105.0412,105.0412,2600.0
2022-07-15 14:35:00,114.51,114.53,114.44,114.51,3345.0,105.0596,105.0779,104.9954,105.0596,3345.0
2022-07-15 14:40:00,114.48,114.53,114.48,114.51,3643.0,105.0321,105.0779,105.0321,105.0596,3643.0
2022-07-15 14:45:00,114.52,114.58,114.51,114.57,6144.0,105.0688,105.1238,105.0596,105.1146,6144.0
2022-07-15 14:50:00,114.58,114.58,114.48,114.52,13072.0,105.1238,105.1238,105.0321,105.0688,13072.0
2022-07-15 14:55:00,114.5,114.53,114.44,114.45,8036.0,105.0504,105.0779,104.9954,105.0045,8036.0
2022-07-15 15:00:00,114.44,114.56,114.3,114.56,8564.0,104.9954,105.1055,104.8669,105.1055,8564.0
2022-07-15 15:05:00,114.52,114.65,114.51,114.65,4674.0,105.0688,105.188,105.0596,105.188,4674.0
2022-07-15 15:10:00,114.62,114.65,114.58,114.6,3496.0,105.1605,105.188,105.1238,105.1422,3496.0
2022-07-15 15:15:00,114.61,114.68,114.56,114.58,5169.0,105.1513,105.2156,105.1055,105.1238,5169.0
2022-07-15 15:20:00,114.57,114.61,114.44,114.45,5016.0,105.1146,105.1513,104.9954,105.0045,5016.0
2022-07-15 15:25:00,114.45,114.53,114.43,114.5,6507.0,105.0045,105.0779,104.9862,105.0504,6507.0
2022-07-15 15:30:00,114.49,114.49,114.27,114.31,13909.0,105.0412,105.0412,104.8394,104.8761,13909.0
2022-07-15 15:35:00,114.32,114.42,114.29,114.35,8435.0,104.8853,104.977,104.8577,104.9128,8435.0
2022-07-15 15:40:00,114.33,114.53,114.3,114.53,7810.0,104.8944,105.0779,104.8669,105.0779,7810.0
2022-07-15 15:45:00,114.52,114.6,114.47,114.52,11159.0,105.0688,105.1422,105.0229,105.0688,11159.0
2022-07-15 15:50:00,114.55,114.94,114.44,114.8,48673.0,105.0963,105.4541,104.9954,105.3257,48673.0
2022-07-15 15:55:00,114.81,115.05,114.81,114.99,118111.0,105.3348,105.555,105.3348,105.5,118111.0
2022-07-18 09:30:00,115.76,115.84,115.4,115.41,21373.0,106.2064,106.2798,105.8761,105.8853,21373.0
2022-07-18 09:35:00,115.31,115.72,115.23,115.66,12900.0,105.7936,106.1697,105.7202,106.1147,12900.0
2022-07-18 09:40:00,115.56,115.88,115.49,115.83,3100.0,106.0229,106.3165,105.9587,106.2706,3100.0
2022-07-18 09:45:00,115.79,116.12,115.76,116.12,6124.0,106.234,106.5367,106.2064,106.5367,6124.0
2022-07-18 09:50:00,116.24,116.46,116.18,116.34,7077.0,106.6468,106.8487,106.5918,106.7386,7077.0
2022-07-18 09:55:00,116.36,116.49,116.16,116.16,16832.0,106.7569,106.8762,106.5734,106.5734,16832.0
2022-07-18 10:00:00,116.2,116.6,116.2,116.52,6920.0,106.6101,106.9771,106.6101,106.9037,6920.0
2022-07-18 10:05:00,116.45,116.59,116.39,116.45,12466.0,106.8395,106.9679,106.7844,106.8395,12466.0
2022-07-18 10:10:00,116.5,116.57,116.24,116.57,7926.0,106.8854,106.9496,106.6468,106.9496,7926.0
2022-07-18 10:15:00,116.6,116.76,116.59,116.74,6728.0,106.9771,107.1239,106.9679,107.1055,6728.0
2022-07-18 10:20:00,116.74,116.8,116.62,116.63,5843.0,107.1055,107.1606,106.9955,107.0046,5843.0
2022-07-18 10:25:00,116.61,116.61,116.33,116.36,5657.0,106.9863,106.9863,106.7294,106.7569,5657.0
2022-07-18 10:30:00,116.34,116.44,116.22,116.35,6849.0,106.7386,106.8303,106.6285,106.7477,6849.0
2022-07-18 10:35:00,116.32,116.32,116.05,116.15,7738.0,106.7202,106.7202,106.4725,106.5642,7738.0
2022-07-18 10:40:00,116.13,116.22,116.02,116.11,7294.0,106.5459,106.6285,106.445,106.5275,7294.0
2022-07-18 10:45:00,116.07,116.1,115.94,116.0,6296.0,106.4908,106.5184,106.3716,106.4266,6296.0
2022-07-18 10:50:00,116.0,116.0,115.9,115.9,8395.0,106.4266,106.4266,106.3349,106.3349,8395.0
2022-07-18 10:55:00,115.91,116.15,115.9,116.15,4210.0,106.344,106.5642,106.3349,106.5642,4210.0
2022-07-18 11:00:00,116.14,116.17,115.83,115.95,25661.0,106.5551,106.5826,106.2706,106.3807,25661.0
2022-07-18 11:05:00,115.96,116.1,115.91,115.98,4675.0,106.3899,106.5184,106.344,106.4083,4675.0
2022-07-18 11:10:00,115.99,116.07,115.93,115.97,8465.0,106.4174,106.4908,106.3624,106.3991,8465.0
2022-07-18 11:15:00,115.97,115.97,115.88,115.94,5797.0,106.3991,106.3991,106.3165,106.3716,5797.0
2022-07-18 11:20:00,115.92,116.0,115.75,115.79,11298.0,106.3532,106.4266,106.1973,106.234,11298.0
2022-07-18 11:25:00,115.78,115.86,115.74,115.78,6523.0,106.2248,106.2982,106.1881,106.2248,6523.0
2022-07-18 11:30:00,115.81,115.89,115.73,115.84,5562.0,106.2523,106.3257,106.1789,106.2798,5562.0
2022-07-18 11:35:00,115.86,116.08,115.85,116.04,5219.0,106.2982,106.5,106.289,106.4633,5219.0
2022-07-18 11:40:00,116.06,116.26,116.05,116.24,5095.0,106.4817,106.6652,106.4725,106.6468,5095.0
2022-07-18 11:45:00,116.24,116.24,116.16,116.23,3172.0,106.6468,106.6468,106.5734,106.6376,3172.0
2022-07-18 11:50:00,116.26,116.29,116.22,116.25,5680.0,106.6652,106.6927,106.6285,106.656,5680.0
2022-07-18 11:55:00,116.25,116.36,116.22,116.27,4631.0,106.656,106.7569,106.6285,106.6743,4631.0
2022-07-18 12:00:00,116.27,116.31,116.19,116.29,5181.0,106.6743,106.711,106.6009,106.6927,5181.0
2022-07-18 12:05:00,116.3,116.37,116.23,116.27,2663.0,106.7019,106.7661,106.6376,106.6743,2663.0
2022-07-18 12:10:00,116.2,116.28,116.2,116.25,2900.0,106.6101,106.6835,106.6101,106.656,2900.0
2022-07-18 12:15:00,116.25,116.25,116.11,116.14,2189.0,106.656,106.656,106.5275,106.5551,2189.0
2022-07-18 12:20:00,116.14,116.24,116.14,116.21,2038.0,106.5551,106.6468,106.5551,106.6193,2038.0
2022-07-18 12:25:00,116.17,116.17,116.08,116.11,1800.0,106.5826,106.5826,106.5,106.5275,1800.0
2022-07-18 12:30:00,116.15,116.19,116.15,116.15,1617.0,106.5642,106.6009,106.5642,106.5642,1617.0
2022-07-18 12:35:00,116.17,116.2,116.12,116.15,1400.0,106.5826,106.6101,106.5367,106.5642,1400.0
2022-07-18 12:40:00,116.14,116.17,116.11,116.12,1929.0,106.5551,106.5826,106.5275,106.5367,1929.0
2022-07-18 12:45:00,116.11,116.13,116.0,116.03,2669.0,106.5275,106.5459,106.4266,106.4541,2669.0
2022-07-18 12:50:00,116.08,116.13,116.03,116.03,3255.0,106.5,106.5459,106.4541,106.4541,3255.0
2022-07-18 12:55:00,116.02,116.02,115.91,115.97,1739.0,106.445,106.445,106.344,106.3991,1739.0
2022-07-18 13:00:00,115.96,116.02,115.93,116.02,4607.0,106.3899,106.445,106.3624,106.445,4607.0
2022-07-18 13:05:00,116.01,116.17,116.01,116.17,4437.0,106.4358,106.5826,106.4358,106.5826,4437.0
2022-07-18 13:10:00,116.14,116.14,116.07,116.12,2222.0,106.5551,106.5551,106.4908,106.5367,2222.0
2022-07-18 13:15:00,116.11,116.11,115.99,116.0,4066.0,106.5275,106.5275,106.4174,106.4266,4066.0
2022-07-18 13:20:00,116.04,116.24,116.0,116.21,6392.0,106.4633,106.6468,106.4266,106.6193,6392.0
2022-07-18 13:25:00,116.2,116.25,116.17,116.24,3525.0,106.6101,106.656,106.5826,106.6468,3525.0
2022-07-18 13:30:00,116.26,116.26,116.02,116.07,4492.0,106.6652,106.6652,106.445,106.4908,4492.0
2022-07-18 13:35:00,116.04,116.08,115.97,116.0,3706.0,106.4633,106.5,106.3991,106.4266,3706.0
2022-07-18 13:40:00,115.98,116.01,115.88,115.94,3489.0,106.4083,106.4358,106.3165,106.3716,3489.0
2022-07-18 13:45:00,115.93,115.97,115.86,115.87,1800.0,106.3624,106.3991,106.2982,106.3073,1800.0
2022-07-18 13:50:00,115.87,115.91,115.82,115.84,3457.0,106.3073,106.344,106.2615,106.2798,3457.0
2022-07-18 13:55:00,115.81,115.81,115.48,115.48,4446.0,106.2523,106.2523,105.9495,105.9495,4446.0
2022-07-18 14:00:00,115.48,115.55,115.42,115.43,3408.0,105.9495,106.0138,105.8945,105.9037,3408.0
2022-07-18 14:05:00,115.4,115.44,115.35,115.42,5092.0,105.8761,105.9128,105.8303,105.8945,5092.0
2022-07-18 14:10:00,115.42,115.46,115.37,115.43,2341.0,105.8945,105.9312,105.8486,105.9037,2341.0
2022-07-18 14:15:00,115.43,115.51,115.4,115.43,3447.0,105.9037,105.9771,105.8761,105.9037,3447.0
2022-07-18 14:20:00,115.43,115.48,115.33,115.33,3415.0,105.9037,105.9495,105.8119,105.8119,3415.0
2022-07-18 14:25:00,115.37,115.37,115.13,115.2,2900.0,105.8486,105.8486,105.6284,105.6926,2900.0
2022-07-18 14:30:00,115.16,115.2,115.12,115.2,2905.0,105.6559,105.6926,105.6192,105.6926,2905.0
2022-07-18 14:35:00,115.18,115.34,115.17,115.32,3180.0,105.6743,105.8211,105.6651,105.8027,3180.0
2022-07-18 14:40:00,115.27,115.27,115.05,115.05,3664.0,105.7569,105.7569,105.555,105.555,3664.0
2022-07-18 14:45:00,115.04,115.18,115.04,115.1,3790.0,105.5458,105.6743,105.5458,105.6009,3790.0
2022-07-18 14:50:00,115.08,115.08,114.81,114.94,6892.0,105.5825,105.5825,105.3348,105.4541,6892.0
2022-07-18 14:55:00,114.9,114.94,114.82,114.83,4774.0,105.4174,105.4541,105.344,105.3532,4774.0
2022-07-18 15:00:00,114.84,114.9,114.81,114.88,5701.0,105.3624,105.4174,105.3348,105.3991,5701.0
2022-07-18 15:05:00,114.9,114.98,114.9,114.93,4300.0,105.4174,105.4908,105.4174,105.4449,4300.0
2022-07-18 15:10:00,114.92,114.93,114.74,114.92,3694.0,105.4358,105.4449,105.2706,105.4358,3694.0
2022-07-18 15:15:00,114.93,114.96,114.81,114.95,2836.0,105.4449,105.4724,105.3348,105.4633,2836.0
2022-07-18 15:20:00,114.93,114.96,114.82,114.83,3823.0,105.4449,105.4724,105.344,105.3532,3823.0
2022-07-18 15:25:00,114.85,114.85,114.68,114.69,6282.0,105.3715,105.3715,105.2156,105.2247,6282.0
2022-07-18 15:30:00,114.68,114.69,114.47,114.56,10528.0,105.2156,105.2247,105.0229,105.1055,10528.0
2022-07-18 15:35:00,114.57,114.58,114.32,114.33,6804.0,105.1146,105.1238,104.8853,104.8944,6804.0
2022-07-18 15:40:00,114.33,114.43,114.23,114.32,8487.0,104.8944,104.9862,104.8027,104.8853,8487.0
2022-07-18 15:45:00,114.27,114.29,114.07,114.11,15848.0,104.8394,104.8577,104.6559,104.6926,15848.0
2022-07-18 15:50:00,114.07,114.59,114.01,114.48,36860.0,104.6559,105.133,104.6009,105.0321,36860.0
2022-07-18 15:55:00,114.47,114.73,114.46,114.59,67954.0,105.0229,105.2614,105.0137,105.133,67954.0
2022-07-19 09:30:00,116.18,116.28,115.67,115.93,20990.0,106.5918,106.6835,106.1239,106.3624,20990.0
2022-07-19 09:35:00,115.92,116.14,115.87,116.08,3844.0,106.3532,106.5551,106.3073,106.5,3844.0
2022-07-19 09:40:00,116.17,116.55,116.17,116.42,10432.0,106.5826,106.9312,106.5826,106.812,10432.0
2022-07-19 09:45:00,116.56,116.87,116.56,116.65,6819.0,106.9404,107.2248,106.9404,107.023,6819.0
2022-07-19 09:50:00,116.62,116.78,116.51,116.72,6113.0,106.9955,107.1422,106.8945,107.0872,6113.0
2022-07-19 09:55:00,116.77,116.95,116.64,116.86,8573.0,107.1331,107.2982,107.0138,107.2156,8573.0
2022-07-19 10:00:00,116.91,117.09,116.82,117.02,8489.0,107.2615,107.4267,107.1789,107.3624,8489.0
2022-07-19 10:05:00,117.01,117.1,116.9,117.02,4146.0,107.3533,107.4358,107.2523,107.3624,4146.0
2022-07-19 10:10:00,117.07,117.4,117.03,117.16,6758.0,107.4083,107.7111,107.3716,107.4909,6758.0
2022-07-19 10:15:00,117.15,117.2,117.05,117.07,5642.0,107.4817,107.5276,107.39,107.4083,5642.0
2022-07-19 10:20:00,117.1,117.32,117.1,117.26,4501.0,107.4358,107.6377,107.4358,107.5826,4501.0
2022-07-19 10:25:00,117.23,117.48,117.21,117.38,4648.0,107.5551,107.7845,107.5368,107.6927,4648.0
2022-07-19 10:30:00,117.39,117.48,117.39,117.4,3383.0,107.7019,107.7845,107.7019,107.7111,3383.0
2022-07-19 10:35:00,117.41,117.59,117.33,117.54,6272.0,107.7203,107.8854,107.6469,107.8395,6272.0
2022-07-19 10:40:00,117.54,117.63,117.49,117.59,5082.0,107.8395,107.9221,107.7937,107.8854,5082.0
2022-07-19 10:45:00,117.62,117.89,117.62,117.88,3603.0,107.9129,108.1606,107.9129,108.1515,3603.0
2022-07-19 10:50:00,117.89,118.01,117.84,117.84,10923.0,108.1606,108.2707,108.1148,108.1148,10923.0
2022-07-19 10:55:00,117.86,117.92,117.74,117.87,7754.0,108.1331,108.1882,108.023,108.1423,7754.0
2022-07-19 11:00:00,117.89,117.97,117.84,117.92,12885.0,108.1606,108.234,108.1148,108.1882,12885.0
2022-07-19 11:05:00,117.93,118.07,117.92,118.07,7072.0,108.1973,108.3258,108.1882,108.3258,7072.0
2022-07-19 11:10:00,118.17,118.2,118.04,118.07,5251.0,108.4175,108.4451,108.2983,108.3258,5251.0
2022-07-19 11:15:00,118.09,118.14,117.89,117.89,12059.0,108.3441,108.39,108.1606,108.1606,12059.0
2022-07-19 11:20:00,117.93,117.93,117.84,117.93,10589.0,108.1973,108.1973,108.1148,108.1973,10589.0
2022-07-19 11:25:00,117.91,118.01,117.77,117.83,8126.0,108.179,108.2707,108.0505,108.1056,8126.0
2022-07-19 11:30:00,117.84,118.03,117.83,117.99,8896.0,108.1148,108.2891,108.1056,108.2524,8896.0
2022-07-19 11:35:00,118.0,118.05,117.88,117.9,5438.0,108.2616,108.3074,108.1515,108.1698,5438.0
2022-07-19 11:40:00,117.88,118.01,117.85,117.99,5744.0,108.1515,108.2707,108.1239,108.2524,5744.0
2022-07-19 11:45:00,117.98,118.04,117.95,117.97,4434.0,108.2432,108.2983,108.2157,108.234,4434.0
2022-07-19 11:50:00,117.98,118.07,117.98,118.03,2998.0,108.2432,108.3258,108.2432,108.2891,2998.0
2022-07-19 11:55:00,118.06,118.12,117.95,117.97,6428.0,108.3166,108.3717,108.2157,108.234,6428.0
2022-07-19 12:00:00,117.98,117.99,117.77,117.82,5256.0,108.2432,108.2524,108.0505,108.0964,5256.0
2022-07-19 12:05:00,117.77,117.79,117.64,117.71,4879.0,108.0505,108.0689,107.9313,107.9955,4879.0
2022-07-19 12:10:00,117.73,117.88,117.73,117.79,3906.0,108.0138,108.1515,108.0138,108.0689,3906.0
2022-07-19 12:15:00,117.77,117.88,117.77,117.84,5532.0,108.0505,108.1515,108.0505,108.1148,5532.0
2022-07-19 12:20:00,117.84,118.01,117.83,118.0,5646.0,108.1148,108.2707,108.1056,108.2616,5646.0
2022-07-19 12:25:00,118.03,118.05,117.96,117.96,3690.0,108.2891,108.3074,108.2249,108.2249,3690.0
2022-07-19 12:30:00,117.98,118.1,117.95,117.98,6646.0,108.2432,108.3533,108.2157,108.2432,6646.0
2022-07-19 12:35:00,118.0,118.07,117.97,118.04,4170.0,108.2616,108.3258,108.234,108.2983,4170.0
2022-07-19 12:40:00,118.09,118.12,118.04,118.04,3916.0,108.3441,108.3717,108.2983,108.2983,3916.0
2022-07-19 12:45:00,118.07,118.13,118.04,118.07,4749.0,108.3258,108.3808,108.2983,108.3258,4749.0
2022-07-19 12:50:00,118.07,118.15,118.03,118.12,4017.0,108.3258,108.3992,108.2891,108.3717,4017.0
2022-07-19 12:55:00,118.12,118.34,118.12,118.33,5467.0,108.3717,108.5735,108.3717,108.5643,5467.0
2022-07-19 13:00:00,118.31,118.31,118.2,118.21,3631.0,108.546,108.546,108.4451,108.4542,3631.0
2022-07-19 13:05:00,118.19,118.19,118.13,118.18,4435.0,108.4359,108.4359,108.3808,108.4267,4435.0
2022-07-19 13:10:00,118.24,118.35,118.17,118.33,10146.0,108.4818,108.5827,108.4175,108.5643,10146.0
2022-07-19 13:15:00,118.34,118.39,118.33,118.37,11930.0,108.5735,108.6194,108.5643,108.601,11930.0
2022-07-19 13:20:00,118.37,118.48,118.37,118.48,7311.0,108.601,108.7019,108.601,108.7019,7311.0
2022-07-19 13:25:00,118.49,118.52,118.45,118.51,3398.0,108.7111,108.7386,108.6744,108.7295,3398.0
2022-07-19 13:30:00,118.54,118.58,118.48,118.51,4680.0,108.757,108.7937,108.7019,108.7295,4680.0
2022-07-19 13:35:00,118.53,118.63,118.49,118.63,4954.0,108.7478,108.8396,108.7111,108.8396,4954.0
2022-07-19 13:40:00,118.6,118.78,118.58,118.78,5255.0,108.812,108.9772,108.7937,108.9772,5255.0
2022-07-19 13:45:00,118.75,118.77,118.67,118.68,3732.0,108.9497,108.968,108.8763,108.8854,3732.0
2022-07-19 13:50:00,118.71,118.71,118.49,118.49,7986.0,108.913,108.913,108.7111,108.7111,7986.0
2022-07-19 13:55:00,118.5,118.77,118.44,118.7,8492.0,108.7203,108.968,108.6652,108.9038,8492.0
2022-07-19 14:00:00,118.74,118.91,118.69,118.91,4109.0,108.9405,109.0965,108.8946,109.0965,4109.0
2022-07-19 14:05:00,118.88,119.03,118.87,119.03,5098.0,109.0689,109.2066,109.0598,109.2066,5098.0
2022-07-19 14:10:00,119.0,119.07,118.95,119.0,9296.0,109.179,109.2433,109.1332,109.179,9296.0
2022-07-19 14:15:00,119.02,119.02,118.88,119.01,6162.0,109.1974,109.1974,109.0689,109.1882,6162.0
2022-07-19 14:20:00,119.03,119.03,118.92,118.94,9038.0,109.2066,109.2066,109.1056,109.124,9038.0
2022-07-19 14:25:00,118.97,118.97,118.78,118.87,8775.0,109.1515,109.1515,108.9772,109.0598,8775.0
2022-07-19 14:30:00,118.92,118.98,118.89,118.92,5991.0,109.1056,109.1607,109.0781,109.1056,5991.0
2022-07-19 14:35:00,118.93,119.0,118.9,118.9,5120.0,109.1148,109.179,109.0873,109.0873,5120.0
2022-07-19 14:40:00,118.9,118.97,118.85,118.92,7047.0,109.0873,109.1515,109.0414,109.1056,7047.0
2022-07-19 14:45:00,118.9,118.94,118.82,118.92,4597.0,109.0873,109.124,109.0139,109.1056,4597.0
2022-07-19 14:50:00,118.92,119.08,118.85,119.08,4392.0,109.1056,109.2524,109.0414,109.2524,4392.0
2022-07-19 14:55:00,119.07,119.17,119.04,119.11,5958.0,109.2433,109.335,109.2157,109.28,5958.0
2022-07-19 15:00:00,119.13,119.15,119.01,119.11,6599.0,109.2983,109.3167,109.1882,109.28,6599.0
2022-07-19 15:05:00,119.12,119.31,119.12,119.28,7953.0,109.2891,109.4634,109.2891,109.4359,7953.0
2022-07-19 15:10:00,119.27,119.27,119.11,119.15,7822.0,109.4267,109.4267,109.28,109.3167,7822.0
2022-07-19 15:15:00,119.19,119.3,119.09,119.29,10141.0,109.3534,109.4543,109.2616,109.4451,10141.0
2022-07-19 15:20:00,119.31,119.33,119.13,119.22,11015.0,109.4634,109.4818,109.2983,109.3809,11015.0
2022-07-19 15:25:00,119.22,119.34,119.2,119.25,9242.0,109.3809,109.491,109.3625,109.4084,9242.0
2022-07-19 15:30:00,119.24,119.29,119.02,119.06,15767.0,109.3992,109.4451,109.1974,109.2341,15767.0
2022-07-19 15:35:00,119.06,119.22,119.03,119.22,11656.0,109.2341,109.3809,109.2066,109.3809,11656.0
2022-07-19 15:40:00,119.22,119.43,119.2,119.43,18694.0,109.3809,109.5735,109.3625,109.5735,18694.0
2022-07-19 15:45:00,119.42,119.5,119.33,119.41,24065.0,109.5644,109.6378,109.4818,109.5552,24065.0
2022-07-19 15:50:00,119.39,119.43,119.22,119.25,64249.0,109.5368,109.5735,109.3809,109.4084,64249.0
2022-07-19 15:55:00,119.23,119.27,119.1,119.15,120211.0,109.39,109.4267,109.2708,109.3167,120211.0
2022-07-20 09:30:00,119.18,119.56,119.04,119.56,30324.0,109.3442,109.6928,109.2157,109.6928,30324.0
2022-07-20 09:35:00,119.51,119.61,119.38,119.55,9716.0,109.6469,109.7387,109.5277,109.6836,9716.0
2022-07-20 09:40:00,119.43,119.77,119.01,119.36,13900.0,109.5735,109.8855,109.1882,109.5093,13900.0
2022-07-20 09:45:00,119.41,119.52,118.93,119.07,16797.0,109.5552,109.6561,109.1148,109.2433,16797.0
2022-07-20 09:50:00,119.09,119.54,118.88,119.27,18288.0,109.2616,109.6745,109.0689,109.4267,18288.0
2022-07-20 09:55:00,119.25,119.65,119.25,119.44,8667.0,109.4084,109.7754,109.4084,109.5827,8667.0
2022-07-20 10:00:00,119.41,119.79,119.4,119.68,15981.0,109.5552,109.9038,109.546,109.8029,15981.0
2022-07-20 10:05:00,119.67,119.77,119.5,119.61,17353.0,109.7937,109.8855,109.6378,109.7387,17353.0
2022-07-20 10:10:00,119.62,119.74,119.49,119.56,7067.0,109.7479,109.858,109.6286,109.6928,7067.0
2022-07-20 10:15:00,119.53,119.78,119.4,119.48,22978.0,109.6653,109.8947,109.546,109.6194,22978.0
2022-07-20 10:20:00,119.36,119.71,119.36,119.66,15472.0,109.5093,109.8304,109.5093,109.7846,15472.0
2022-07-20 10:25:00,119.68,120.0,119.68,119.92,13290.0,109.8029,110.0965,109.8029,110.0231,13290.0
2022-07-20 10:30:00,119.93,120.16,119.88,120.08,15694.0,110.0323,110.2433,109.9864,110.1699,15694.0
2022-07-20 10:35:00,120.08,120.24,119.96,120.1,17492.0,110.1699,110.3167,110.0598,110.1882,17492.0
2022-07-20 10:40:00,120.13,120.38,120.04,120.35,14576.0,110.2158,110.4451,110.1332,110.4176,14576.0
2022-07-20 10:45:00,120.38,120.61,120.35,120.6,42523.0,110.4451,110.6562,110.4176,110.647,42523.0
2022-07-20 10:50:00,120.6,120.62,120.37,120.44,49523.0,110.647,110.6653,110.436,110.5002,49523.0
2022-07-20 10:55:00,120.45,120.75,120.4,120.75,21017.0,110.5094,110.7846,110.4635,110.7846,21017.0
2022-07-20 11:00:00,120.72,120.78,120.56,120.75,15399.0,110.7571,110.8121,110.6103,110.7846,15399.0
2022-07-20 11:05:00,120.73,120.78,120.58,120.66,12587.0,110.7663,110.8121,110.6286,110.702,12587.0
2022-07-20 11:10:00,120.68,120.86,120.57,120.82,22920.0,110.7204,110.8855,110.6195,110.8488,22920.0
2022-07-20 11:15:00,120.82,120.95,120.68,120.86,25048.0,110.8488,110.9681,110.7204,110.8855,25048.0
2022-07-20 11:20:00,120.85,120.85,120.36,120.49,21331.0,110.8764,110.8764,110.4268,110.5461,21331.0
2022-07-20 11:25:00,120.41,120.62,120.35,120.58,12139.0,110.4727,110.6653,110.4176,110.6286,12139.0
2022-07-20 11:30:00,120.56,120.7,120.45,120.58,20929.0,110.6103,110.7387,110.5094,110.6286,20929.0
2022-07-20 11:35:00,120.6,120.8,120.5,120.57,18766.0,110.647,110.8305,110.5552,110.6195,18766.0
2022-07-20 11:40:00,120.6,120.84,120.6,120.81,17037.0,110.647,110.8672,110.647,110.8397,17037.0
2022-07-20 11:45:00,120.8,120.94,120.74,120.75,16273.0,110.8305,110.9589,110.7754,110.7846,16273.0
2022-07-20 11:50:00,120.76,121.08,120.73,121.05,7255.0,110.7938,111.0874,110.7663,111.0598,7255.0
2022-07-20 11:55:00,121.02,121.08,120.99,121.0,6809.0,111.0323,111.0874,111.0048,111.014,6809.0
2022-07-20 12:00:00,120.94,121.07,120.9,120.91,6313.0,110.9589,111.0782,110.9222,110.9314,6313.0
2022-07-20 12:05:00,120.91,121.03,120.9,120.98,8889.0,110.9314,111.0415,110.9222,110.9956,8889.0
2022-07-20 12:10:00,120.99,121.01,120.77,120.77,23277.0,111.0048,111.0231,110.803,110.803,23277.0
2022-07-20 12:15:00,120.79,120.83,120.58,120.67,22279.0,110.8213,110.858,110.6286,110.7112,22279.0
2022-07-20 12:20:00,120.68,120.68,120.52,120.56,5809.0,110.7204,110.7204,110.5736,110.6103,5809.0
2022-07-20 12:25:00,120.53,120.7,120.52,120.66,16037.0,110.5828,110.7387,110.5736,110.702,16037.0
2022-07-20 12:30:00,120.59,120.79,120.57,120.73,11673.0,110.6378,110.8213,110.6195,110.7663,11673.0
2022-07-20 12:35:00,120.74,120.84,120.7,120.72,7802.0,110.7754,110.8672,110.7387,110.7571,7802.0
2022-07-20 12:40:00,120.78,120.9,120.42,120.55,21095.0,110.8121,110.9222,110.4818,110.6011,21095.0
2022-07-20 12:45:00,120.54,120.56,120.07,120.26,21221.0,110.5919,110.6103,110.1607,110.335,21221.0
2022-07-20 12:50:00,120.23,120.46,120.22,120.34,14108.0,110.3075,110.5185,110.2983,110.4084,14108.0
2022-07-20 12:55:00,120.36,120.59,120.34,120.55,12787.0,110.4268,110.6378,110.4084,110.6011,12787.0
2022-07-20 13:00:00,120.51,120.63,120.16,120.21,15099.0,110.5644,110.6745,110.2433,110.2892,15099.0
2022-07-20 13:05:00,120.2,120.24,119.87,120.02,9474.0,110.28,110.3167,109.9772,110.1149,9474.0
2022-07-20 13:10:00,120.0,120.02,119.78,119.78,8640.0,110.0965,110.1149,109.8947,109.8947,8640.0
2022-07-20 13:15:00,119.74,119.97,119.63,119.94,23025.0,109.858,110.069,109.757,110.0415,23025.0
2022-07-20 13:20:00,119.96,119.98,119.76,119.76,7264.0,110.0598,110.0782,109.8763,109.8763,7264.0
2022-07-20 13:25:00,119.81,120.0,119.77,120.0,7006.0,109.9222,110.0965,109.8855,110.0965,7006.0
2022-07-20 13:30:00,120.0,120.24,119.97,120.14,28150.0,110.0965,110.3167,110.069,110.2249,28150.0
2022-07-20 13:35:00,120.13,120.14,119.89,119.92,15286.0,110.2158,110.2249,109.9956,110.0231,15286.0
2022-07-20 13:40:00,119.95,119.99,119.72,119.74,7413.0,110.0506,110.0873,109.8396,109.858,7413.0
2022-07-20 13:45:00,119.73,119.77,119.48,119.48,3421.0,109.8488,109.8855,109.6194,109.6194,3421.0
2022-07-20 13:50:00,119.56,119.56,119.4,119.46,3559.0,109.6928,109.6928,109.546,109.6011,3559.0
2022-07-20 13:55:00,119.36,119.36,119.14,119.27,8348.0,109.5093,109.5093,109.3075,109.4267,8348.0
2022-07-20 14:00:00,119.29,119.55,119.29,119.54,6453.0,109.4451,109.6836,109.4451,109.6745,6453.0
2022-07-20 14:05:00,119.6,119.63,119.54,119.62,7773.0,109.7295,109.757,109.6745,109.7479,7773.0
2022-07-20 14:10:00,119.65,119.66,119.5,119.55,10984.0,109.7754,109.7846,109.6378,109.6836,10984.0
2022-07-20 14:15:00,119.51,119.64,119.43,119.64,10090.0,109.6469,109.7662,109.5735,109.7662,10090.0
2022-07-20 14:20:00,119.66,119.73,119.58,119.72,5081.0,109.7846,109.8488,109.7112,109.8396,5081.0
2022-07-20 14:25:00,119.73,119.88,119.73,119.85,3142.0,109.8488,109.9864,109.8488,109.9589,3142.0
2022-07-20 14:30:00,119.83,119.83,119.71,119.76,4938.0,109.9405,109.9405,109.8304,109.8763,4938.0
2022-07-20 14:35:00,119.78,119.84,119.71,119.84,5812.0,109.8947,109.9497,109.8304,109.9497,5812.0
2022-07-20 14:40:00,119.83,119.98,119.83,119.95,6502.0,109.9405,110.0782,109.9405,110.0506,6502.0
2022-07-20 14:45:00,119.95,119.96,119.88,119.95,4580.0,110.0506,110.0598,109.9864,110.0506,4580.0
2022-07-20 14:50:00,119.93,119.94,119.7,119.7,5158.0,110.0323,110.0415,109.8213,109.8213,5158.0
2022-07-20 14:55:00,119.68,119.87,119.63,119.82,3797.0,109.8029,109.9772,109.757,109.9314,3797.0
2022-07-20 15:00:00,119.81,120.07,119.79,120.07,6020.0,109.9222,110.1607,109.9038,110.1607,6020.0
2022-07-20 15:05:00,120.09,120.17,120.0,120.02,6236.0,110.1791,110.2525,110.0965,110.1149,6236.0
2022-07-20 15:10:00,120.03,120.09,119.96,119.99,6242.0,110.124,110.1791,110.0598,110.0873,6242.0
2022-07-20 15:15:00,120.0,120.08,119.93,119.97,7804.0,110.0965,110.1699,110.0323,110.069,7804.0
2022-07-20 15:20:00,120.0,120.03,119.86,119.9,6410.0,110.0965,110.124,109.9681,110.0048,6410.0
2022-07-20 15:25:00,119.9,120.12,119.89,120.12,12927.0,110.0048,110.2066,109.9956,110.2066,12927.0
2022-07-20 15:30:00,120.11,120.13,119.83,119.88,12069.0,110.1974,110.2158,109.9405,109.9864,12069.0
2022-07-20 15:35:00,119.85,119.93,119.8,119.86,10573.0,109.9589,110.0323,109.913,109.9681,10573.0
2022-07-20 15:40:00,119.88,120.08,119.82,120.07,10464.0,109.9864,110.1699,109.9314,110.1607,10464.0
2022-07-20 15:45:00,120.05,120.07,119.91,120.01,19035.0,110.1424,110.1607,110.0139,110.1057,19035.0
2022-07-20 15:50:00,119.97,120.11,119.74,119.81,33002.0,110.069,110.1974,109.858,109.9222,33002.0
2022-07-20 15:55:00,119.84,120.31,119.84,120.31,195509.0,109.9497,110.3809,109.9497,110.3809,195509.0
2022-07-21 09:30:00,120.67,120.67,120.08,120.44,20787.0,110.7112,110.7112,110.1699,110.5002,20787.0
2022-07-21 09:35:00,120.29,120.59,120.14,120.35,7507.0,110.3626,110.6378,110.2249,110.4176,7507.0
2022-07-21 09:40:00,120.32,120.34,119.92,120.02,8006.0,110.3901,110.4084,110.0231,110.1149,8006.0
2022-07-21 09:45:00,119.92,120.29,119.89,120.24,3861.0,110.0231,110.3626,109.9956,110.3167,3861.0
2022-07-21 09:50:00,120.27,120.66,119.98,120.63,9995.0,110.3442,110.702,110.0782,110.6745,9995.0
2022-07-21 09:55:00,120.68,120.68,120.34,120.34,3874.0,110.7204,110.7204,110.4084,110.4084,3874.0
2022-07-21 10:00:00,120.39,120.71,120.13,120.13,10282.0,110.4543,110.7479,110.2158,110.2158,10282.0
2022-07-21 10:05:00,120.18,120.31,119.98,120.11,7160.0,110.2616,110.3809,110.0782,110.1974,7160.0
2022-07-21 10:10:00,120.13,120.23,119.85,119.97,4089.0,110.2158,110.3075,109.9589,110.069,4089.0
2022-07-21 10:15:00,119.97,120.39,119.94,120.36,20924.0,110.069,110.4543,110.0415,110.4268,20924.0
2022-07-21 10:20:00,120.38,120.39,119.94,120.03,4602.0,110.4451,110.4543,110.0415,110.124,4602.0
2022-07-21 10:25:00,120.01,120.07,119.78,120.04,5075.0,110.1057,110.1607,109.8947,110.1332,5075.0
2022-07-21 10:30:00,120.04,120.16,119.89,120.06,7034.0,110.1332,110.2433,109.9956,110.1516,7034.0
2022-07-21 10:35:00,120.07,120.33,120.03,120.33,4965.0,110.1607,110.3993,110.124,110.3993,4965.0
2022-07-21 10:40:00,120.3,120.4,120.2,120.38,4005.0,110.3717,110.4635,110.28,110.4451,4005.0
2022-07-21 10:45:00,120.46,120.46,120.3,120.35,6892.0,110.5185,110.5185,110.3717,110.4176,6892.0
2022-07-21 10:50:00,120.41,120.45,120.27,120.41,4444.0,110.4727,110.5094,110.3442,110.4727,4444.0
2022-07-21 10:55:00,120.38,120.56,120.31,120.56,3726.0,110.4451,110.6103,110.3809,110.6103,3726.0
2022-07-21 11:00:00,120.51,120.7,120.47,120.7,7839.0,110.5644,110.7387,110.5277,110.7387,7839.0
2022-07-21 11:05:00,120.67,120.67,120.49,120.5,3024.0,110.7112,110.7112,110.5461,110.5552,3024.0
2022-07-21 11:10:00,120.49,120.5,120.34,120.34,1925.0,110.5461,110.5552,110.4084,110.4084,1925.0
2022-07-21 11:15:00,120.47,120.47,120.27,120.34,2430.0,110.5277,110.5277,110.3442,110.4084,2430.0
2022-07-21 11:20:00,120.35,120.4,120.13,120.23,3069.0,110.4176,110.4635,110.2158,110.3075,3069.0
2022-07-21 11:25:00,120.25,120.47,120.25,120.4,9938.0,110.3259,110.5277,110.3259,110.4635,9938.0
2022-07-21 11:30:00,120.43,120.64,120.31,120.63,9234.0,110.491,110.6837,110.3809,110.6745,9234.0
2022-07-21 11:35:00,120.62,120.68,120.52,120.57,2100.0,110.6653,110.7204,110.5736,110.6195,2100.0
2022-07-21 11:40:00,120.6,120.8,120.6,120.76,3824.0,110.647,110.8305,110.647,110.7938,3824.0
2022-07-21 11:45:00,120.69,120.74,120.59,120.6,3241.0,110.7296,110.7754,110.6378,110.647,3241.0
2022-07-21 11:50:00,120.61,120.86,120.57,120.82,23827.0,110.6562,110.8855,110.6195,110.8488,23827.0
2022-07-21 11:55:00,120.79,120.93,120.75,120.83,4278.0,110.8213,110.9498,110.7846,110.858,4278.0
2022-07-21 12:00:00,120.81,120.97,120.76,120.96,4562.0,110.8397,110.9864,110.7938,110.9773,4562.0
2022-07-21 12:05:00,120.96,121.26,120.92,121.19,49232.0,110.9773,111.2525,110.9406,111.1883,49232.0
2022-07-21 12:10:00,121.21,121.26,121.01,121.17,8685.0,111.2066,111.2525,111.0231,111.1699,8685.0
2022-07-21 12:15:00,121.18,121.33,121.07,121.32,8704.0,111.1791,111.3167,111.0782,111.3076,8704.0
2022-07-21 12:20:00,121.3,121.44,121.28,121.44,8556.0,111.2892,111.4177,111.2709,111.4177,8556.0
2022-07-21 12:25:00,121.4,121.67,121.4,121.67,7152.0,111.381,111.6287,111.381,111.6287,7152.0
2022-07-21 12:30:00,121.61,121.68,121.58,121.59,5667.0,111.5736,111.6379,111.5461,111.5553,5667.0
2022-07-21 12:35:00,121.6,121.65,121.52,121.61,4642.0,111.5645,111.6103,111.4911,111.5736,4642.0
2022-07-21 12:40:00,121.59,121.66,121.53,121.62,4126.0,111.5553,111.6195,111.5002,111.5828,4126.0
2022-07-21 12:45:00,121.61,121.63,121.57,121.61,3205.0,111.5736,111.592,111.5369,111.5736,3205.0
2022-07-21 12:50:00,121.61,121.71,121.6,121.63,4395.0,111.5736,111.6654,111.5645,111.592,4395.0
2022-07-21 12:55:00,121.62,121.64,121.56,121.58,2800.0,111.5828,111.6012,111.5278,111.5461,2800.0
2022-07-21 13:00:00,121.59,121.61,121.41,121.5,6521.0,111.5553,111.5736,111.3901,111.4727,6521.0
2022-07-21 13:05:00,121.49,121.53,121.31,121.45,5766.0,111.4635,111.5002,111.2984,111.4268,5766.0
2022-07-21 13:10:00,121.43,121.43,121.29,121.3,5620.0,111.4085,111.4085,111.28,111.2892,5620.0
2022-07-21 13:15:00,121.29,121.37,121.24,121.37,10490.0,111.28,111.3534,111.2342,111.3534,10490.0
2022-07-21 13:20:00,121.37,121.64,121.37,121.49,27558.0,111.3534,111.6012,111.3534,111.4635,27558.0
2022-07-21 13:25:00,121.47,121.63,121.4,121.62,10239.0,111.4452,111.592,111.381,111.5828,10239.0
2022-07-21 13:30:00,121.63,121.63,121.33,121.39,9308.0,111.592,111.592,111.3167,111.3718,9308.0
2022-07-21 13:35:00,121.38,121.63,121.2,121.61,59952.0,111.3626,111.592,111.1975,111.5736,59952.0
2022-07-21 13:40:00,121.6,121.79,121.56,121.78,6891.0,111.5645,111.7388,111.5278,111.7296,6891.0
2022-07-21 13:45:00,121.79,121.84,121.68,121.82,4079.0,111.7388,111.7846,111.6379,111.7663,4079.0
2022-07-21 13:50:00,121.81,121.82,121.69,121.69,7979.0,111.7571,111.7663,111.647,111.647,7979.0
2022-07-21 13:55:00,121.67,121.83,121.59,121.83,4297.0,111.6287,111.7755,111.5553,111.7755,4297.0
2022-07-21 14:00:00,121.84,121.92,121.76,121.9,4621.0,111.7846,111.858,111.7113,111.8397,4621.0
2022-07-21 14:05:00,121.94,122.17,121.81,122.14,9793.0,111.8764,112.0874,111.7571,112.0599,9793.0
2022-07-21 14:10:00,122.17,122.29,122.16,122.28,7770.0,112.0874,112.1975,112.0782,112.1883,7770.0
2022-07-21 14:15:00,122.27,122.27,122.11,122.19,3560.0,112.1792,112.1792,112.0324,112.1058,3560.0
2022-07-21 14:20:00,122.21,122.24,122.15,122.23,2762.0,112.1241,112.1516,112.0691,112.1425,2762.0
2022-07-21 14:25:00,122.21,122.21,122.04,122.05,4486.0,112.1241,112.1241,111.9681,111.9773,4486.0
2022-07-21 14:30:00,122.05,122.05,121.83,121.86,7113.0,111.9773,111.9773,111.7755,111.803,7113.0
2022-07-21 14:35:00,121.8,121.87,121.67,121.87,15894.0,111.748,111.8122,111.6287,111.8122,15894.0
2022-07-21 14:40:00,121.85,121.87,121.6,121.6,6021.0,111.7938,111.8122,111.5645,111.5645,6021.0
2022-07-21 14:45:00,121.59,121.68,121.53,121.63,4355.0,111.5553,111.6379,111.5002,111.592,4355.0
2022-07-21 14:50:00,121.66,121.69,121.52,121.65,6307.0,111.6195,111.647,111.4911,111.6103,6307.0
2022-07-21 14:55:00,121.67,121.75,121.62,121.65,5604.0,111.6287,111.7021,111.5828,111.6103,5604.0
2022-07-21 15:00:00,121.68,121.89,121.67,121.87,4818.0,111.6379,111.8305,111.6287,111.8122,4818.0
2022-07-21 15:05:00,121.86,122.09,121.78,122.07,9228.0,111.803,112.014,111.7296,111.9957,9228.0
2022-07-21 15:10:00,122.11,122.14,121.93,122.0,4664.0,112.0324,112.0599,111.8672,111.9314,4664.0
2022-07-21 15:15:00,121.96,122.0,121.85,121.94,4960.0,111.8947,111.9314,111.7938,111.8764,4960.0
2022-07-21 15:20:00,121.96,121.96,121.84,121.89,6485.0,111.8947,111.8947,111.7846,111.8305,6485.0
2022-07-21 15:25:00,121.9,122.01,121.88,121.91,6933.0,111.8397,111.9406,111.8213,111.8489,6933.0
2022-07-21 15:30:00,121.88,122.04,121.85,122.04,11805.0,111.8213,111.9681,111.7938,111.9681,11805.0
2022-07-21 15:35:00,122.03,122.05,121.78,121.78,11313.0,111.959,111.9773,111.7296,111.7296,11313.0
2022-07-21 15:40:00,121.77,121.87,121.75,121.78,12580.0,111.7204,111.8122,111.7021,111.7296,12580.0
2022-07-21 15:45:00,121.78,121.89,121.72,121.81,19910.0,111.7296,111.8305,111.6746,111.7571,19910.0
2022-07-21 15:50:00,121.84,122.02,121.82,121.89,28286.0,111.7846,111.9498,111.7663,111.8305,28286.0
2022-07-21 15:55:00,121.88,122.09,121.88,122.09,71171.0,111.8213,112.014,111.8213,112.014,71171.0
2022-07-22 09:30:00,122.68,123.19,122.43,122.88,25434.0,112.5553,113.0232,112.326,112.7388,25434.0
2022-07-22 09:35:00,122.85,123.35,122.81,123.13,11598.0,112.7113,113.17,112.6746,112.9682,11598.0
2022-07-22 09:40:00,123.17,123.29,122.73,122.88,8336.0,113.0049,113.115,112.6012,112.7388,8336.0
2022-07-22 09:45:00,122.95,123.4,122.91,123.35,10511.0,112.803,113.2159,112.7663,113.17,10511.0
2022-07-22 09:50:00,123.41,123.76,123.02,123.29,18409.0,113.2251,113.5462,112.8673,113.115,18409.0
2022-07-22 09:55:00,123.22,123.54,123.17,123.54,8331.0,113.0508,113.3443,113.0049,113.3443,8331.0
2022-07-22 10:00:00,123.47,123.83,123.46,123.82,13062.0,113.2801,113.6104,113.271,113.6012,13062.0
2022-07-22 10:05:00,123.88,123.93,123.61,123.63,18598.0,113.6563,113.7022,113.4086,113.4269,18598.0
2022-07-22 10:10:00,123.65,123.88,123.63,123.72,10819.0,113.4453,113.6563,113.4269,113.5095,10819.0
2022-07-22 10:15:00,123.74,123.84,123.69,123.78,10464.0,113.5278,113.6196,113.482,113.5645,10464.0
2022-07-22 10:20:00,123.76,123.8,123.6,123.68,10127.0,113.5462,113.5829,113.3994,113.4728,10127.0
2022-07-22 10:25:00,123.7,123.86,123.65,123.76,6294.0,113.4911,113.6379,113.4453,113.5462,6294.0
2022-07-22 10:30:00,123.82,124.12,123.75,123.75,5957.0,113.6012,113.8765,113.537,113.537,5957.0
2022-07-22 10:35:00,123.75,123.77,123.34,123.48,16498.0,113.537,113.5554,113.1609,113.2893,16498.0
2022-07-22 10:40:00,123.49,123.63,123.43,123.45,6203.0,113.2985,113.4269,113.2434,113.2618,6203.0
2022-07-22 10:45:00,123.36,123.43,123.22,123.31,4277.0,113.1792,113.2434,113.0508,113.1333,4277.0
2022-07-22 10:50:00,123.34,123.6,123.28,123.53,5657.0,113.1609,113.3994,113.1058,113.3352,5657.0
2022-07-22 10:55:00,123.56,123.63,123.47,123.52,4950.0,113.3627,113.4269,113.2801,113.326,4950.0
2022-07-22 11:00:00,123.55,123.55,123.09,123.09,3801.0,113.3535,113.3535,112.9315,112.9315,3801.0
2022-07-22 11:05:00,123.07,123.22,123.06,123.21,4708.0,112.9131,113.0508,112.904,113.0416,4708.0
2022-07-22 11:10:00,123.2,123.29,123.2,123.22,3628.0,113.0324,113.115,113.0324,113.0508,3628.0
2022-07-22 11:15:00,123.21,123.25,123.17,123.22,2845.0,113.0416,113.0783,113.0049,113.0508,2845.0
2022-07-22 11:20:00,123.22,123.24,123.1,123.1,3596.0,113.0508,113.0691,112.9407,112.9407,3596.0
2022-07-22 11:25:00,123.07,123.19,123.07,123.12,2919.0,112.9131,113.0232,112.9131,112.959,2919.0
2022-07-22 11:30:00,123.08,123.18,123.01,123.11,5337.0,112.9223,113.0141,112.8581,112.9498,5337.0
2022-07-22 11:35:00,123.08,123.11,122.96,123.06,5916.0,112.9223,112.9498,112.8122,112.904,5916.0
2022-07-22 11:40:00,123.05,123.14,122.98,123.05,5305.0,112.8948,112.9774,112.8306,112.8948,5305.0
2022-07-22 11:45:00,123.02,123.08,123.0,123.04,3361.0,112.8673,112.9223,112.8489,112.8856,3361.0
2022-07-22 11:50:00,123.02,123.23,122.98,123.22,3264.0,112.8673,113.0599,112.8306,113.0508,3264.0
2022-07-22 11:55:00,122.98,123.08,122.98,123.03,2518.0,112.8306,112.9223,112.8306,112.8764,2518.0
2022-07-22 12:00:00,123.01,123.15,122.87,122.92,4296.0,112.8581,112.9865,112.7296,112.7755,4296.0
2022-07-22 12:05:00,122.92,122.92,122.75,122.75,2323.0,112.7755,112.7755,112.6195,112.6195,2323.0
2022-07-22 12:10:00,122.7,122.87,122.65,122.79,5458.0,112.5737,112.7296,112.5278,112.6562,5458.0
2022-07-22 12:15:00,122.81,122.92,122.81,122.84,7882.0,112.6746,112.7755,112.6746,112.7021,7882.0
2022-07-22 12:20:00,122.85,122.95,122.81,122.94,8938.0,112.7113,112.803,112.6746,112.7939,8938.0
2022-07-22 12:25:00,122.94,122.94,122.74,122.79,9516.0,112.7939,112.7939,112.6104,112.6562,9516.0
2022-07-22 12:30:00,122.79,122.93,122.6,122.93,52871.0,112.6562,112.7847,112.4819,112.7847,52871.0
2022-07-22 12:35:00,122.91,122.91,122.69,122.69,3888.0,112.7663,112.7663,112.5645,112.5645,3888.0
2022-07-22 12:40:00,122.7,122.7,122.45,122.49,12149.0,112.5737,112.5737,112.3443,112.381,12149.0
2022-07-22 12:45:00,122.43,122.56,122.36,122.42,8392.0,112.326,112.4452,112.2617,112.3168,8392.0
2022-07-22 12:50:00,122.43,122.45,122.2,122.2,13789.0,112.326,112.3443,112.1149,112.1149,13789.0
2022-07-22 12:55:00,122.18,122.33,122.18,122.26,4803.0,112.0966,112.2342,112.0966,112.17,4803.0
2022-07-22 13:00:00,122.21,122.24,122.13,122.15,4597.0,112.1241,112.1516,112.0507,112.0691,4597.0
2022-07-22 13:05:00,122.19,122.44,122.19,122.4,4780.0,112.1058,112.3351,112.1058,112.2984,4780.0
2022-07-22 13:10:00,122.38,122.44,122.21,122.21,3830.0,112.2801,112.3351,112.1241,112.1241,3830.0
2022-07-22 13:15:00,122.27,122.27,122.08,122.08,1864.0,112.1792,112.1792,112.0048,112.0048,1864.0
2022-07-22 13:20:00,122.07,122.1,121.89,121.95,3820.0,111.9957,112.0232,111.8305,111.8856,3820.0
2022-07-22 13:25:00,121.87,122.0,121.85,121.97,4948.0,111.8122,111.9314,111.7938,111.9039,4948.0
2022-07-22 13:30:00,121.89,121.94,121.83,121.9,8279.0,111.8305,111.8764,111.7755,111.8397,8279.0
2022-07-22 13:35:00,121.91,122.05,121.87,121.98,6328.0,111.8489,111.9773,111.8122,111.9131,6328.0
2022-07-22 13:40:00,121.93,121.95,121.82,121.94,10646.0,111.8672,111.8856,111.7663,111.8764,10646.0
2022-07-22 13:45:00,121.94,122.03,121.85,121.93,12973.0,111.8764,111.959,111.7938,111.8672,12973.0
2022-07-22 13:50:00,121.88,121.92,121.82,121.84,8801.0,111.8213,111.858,111.7663,111.7846,8801.0
2022-07-22 13:55:00,121.86,122.08,121.86,122.03,7765.0,111.803,112.0048,111.803,111.959,7765.0
2022-07-22 14:00:00,122.03,122.05,121.81,121.92,12826.0,111.959,111.9773,111.7571,111.858,12826.0
2022-07-22 14:05:00,121.93,121.93,121.73,121.79,8069.0,111.8672,111.8672,111.6837,111.7388,8069.0
2022-07-22 14:10:00,121.8,121.84,121.74,121.82,11180.0,111.748,111.7846,111.6929,111.7663,11180.0
2022-07-22 14:15:00,121.84,122.03,121.84,122.01,6396.0,111.7846,111.959,111.7846,111.9406,6396.0
2022-07-22 14:20:00,121.99,121.99,121.89,121.89,4229.0,111.9223,111.9223,111.8305,111.8305,4229.0
2022-07-22 14:25:00,121.86,121.94,121.8,121.92,7278.0,111.803,111.8764,111.748,111.858,7278.0
2022-07-22 14:30:00,121.87,122.0,121.73,121.93,8651.0,111.8122,111.9314,111.6837,111.8672,8651.0
2022-07-22 14:35:00,121.92,122.0,121.78,121.89,4339.0,111.858,111.9314,111.7296,111.8305,4339.0
2022-07-22 14:40:00,121.87,121.89,121.78,121.83,8094.0,111.8122,111.8305,111.7296,111.7755,8094.0
2022-07-22 14:45:00,121.8,121.8,121.69,121.75,4748.0,111.748,111.748,111.647,111.7021,4748.0
2022-07-22 14:50:00,121.76,121.8,121.71,121.77,4991.0,111.7113,111.748,111.6654,111.7204,4991.0
2022-07-22 14:55:00,121.75,121.89,121.74,121.79,4794.0,111.7021,111.8305,111.6929,111.7388,4794.0
2022-07-22 15:00:00,121.73,121.88,121.72,121.81,5661.0,111.6837,111.8213,111.6746,111.7571,5661.0
2022-07-22 15:05:00,121.82,121.84,121.7,121.73,8708.0,111.7663,111.7846,111.6562,111.6837,8708.0
2022-07-22 15:10:00,121.73,121.88,121.63,121.88,7007.0,111.6837,111.8213,111.592,111.8213,7007.0
2022-07-22 15:15:00,121.84,121.86,121.72,121.73,5053.0,111.7846,111.803,111.6746,111.6837,5053.0
2022-07-22 15:20:00,121.73,122.0,121.71,121.98,6420.0,111.6837,111.9314,111.6654,111.9131,6420.0
2022-07-22 15:25:00,121.98,121.98,121.76,121.98,8826.0,111.9131,111.9131,111.7113,111.9131,8826.0
2022-07-22 15:30:00,121.99,122.05,121.89,121.95,7823.0,111.9223,111.9773,111.8305,111.8856,7823.0
2022-07-22 15:35:00,121.92,122.05,121.84,122.01,17330.0,111.858,111.9773,111.7846,111.9406,17330.0
2022-07-22 15:40:00,122.01,122.09,121.94,121.94,15665.0,111.9406,112.014,111.8764,111.8764,15665.0
2022-07-22 15:45:00,121.95,122.04,121.74,121.92,25714.0,111.8856,111.9681,111.6929,111.858,25714.0
2022-07-22 15:50:00,121.95,122.09,121.91,122.01,30679.0,111.8856,112.014,111.8489,111.9406,30679.0
2022-07-22 15:55:00,122.05,122.46,122.05,122.45,91165.0,111.9773,112.3535,111.9773,112.3443,91165.0
2022-07-25 09:30:00,122.38,122.54,121.4,122.54,18883.0,112.2801,112.4269,111.381,112.4269,18883.0
2022-07-25 09:35:00,122.47,122.7,121.68,121.98,12202.0,112.3627,112.5737,111.6379,111.9131,12202.0
2022-07-25 09:40:00,121.97,122.15,121.86,122.04,7567.0,111.9039,112.0691,111.803,111.9681,7567.0
2022-07-25 09:45:00,121.98,121.98,121.69,121.87,6407.0,111.9131,111.9131,111.647,111.8122,6407.0
2022-07-25 09:50:00,121.88,122.49,121.86,122.4,16910.0,111.8213,112.381,111.803,112.2984,16910.0
2022-07-25 09:55:00,122.36,122.36,122.21,122.29,4162.0,112.2617,112.2617,112.1241,112.1975,4162.0
2022-07-25 10:00:00,122.21,122.22,121.91,121.93,4706.0,112.1241,112.1333,111.8489,111.8672,4706.0
2022-07-25 10:05:00,121.96,122.05,121.73,121.81,13028.0,111.8947,111.9773,111.6837,111.7571,13028.0
2022-07-25 10:10:00,121.73,122.2,121.73,122.2,9724.0,111.6837,112.1149,111.6837,112.1149,9724.0
2022-07-25 10:15:00,122.2,122.22,121.87,121.94,12534.0,112.1149,112.1333,111.8122,111.8764,12534.0
2022-07-25 10:20:00,121.87,122.0,121.74,121.81,7481.0,111.8122,111.9314,111.6929,111.7571,7481.0
2022-07-25 10:25:00,121.81,121.85,121.48,121.83,12197.0,111.7571,111.7938,111.4544,111.7755,12197.0
2022-07-25 10:30:00,121.85,122.01,121.79,121.97,7617.0,111.7938,111.9406,111.7388,111.9039,7617.0
2022-07-25 10:35:00,121.93,122.08,121.84,122.02,5367.0,111.8672,112.0048,111.7846,111.9498,5367.0
2022-07-25 10:40:00,122.05,122.23,121.93,122.2,5039.0,111.9773,112.1425,111.8672,112.1149,5039.0
2022-07-25 10:45:00,122.21,122.38,122.14,122.34,5825.0,112.1241,112.2801,112.0599,112.2434,5825.0
2022-07-25 10:50:00,122.34,122.39,122.29,122.3,4546.0,112.2434,112.2893,112.1975,112.2067,4546.0
2022-07-25 10:55:00,122.29,122.51,122.29,122.4,8201.0,112.1975,112.3994,112.1975,112.2984,8201.0
2022-07-25 11:00:00,122.38,122.45,122.29,122.33,1946.0,112.2801,112.3443,112.1975,112.2342,1946.0
2022-07-25 11:05:00,122.24,122.36,122.19,122.32,5013.0,112.1516,112.2617,112.1058,112.225,5013.0
2022-07-25 11:10:00,122.22,122.23,122.02,122.08,8153.0,112.1333,112.1425,111.9498,112.0048,8153.0
2022-07-25 11:15:00,122.09,122.2,122.03,122.19,4750.0,112.014,112.1149,111.959,112.1058,4750.0
2022-07-25 11:20:00,122.14,122.23,122.09,122.17,4624.0,112.0599,112.1425,112.014,112.0874,4624.0
2022-07-25 11:25:00,122.16,122.35,122.15,122.34,2335.0,112.0782,112.2526,112.0691,112.2434,2335.0
2022-07-25 11:30:00,122.34,122.66,122.31,122.62,5110.0,112.2434,112.537,112.2159,112.5003,5110.0
2022-07-25 11:35:00,122.59,122.61,122.52,122.53,3680.0,112.4728,112.4911,112.4085,112.4177,3680.0
2022-07-25 11:40:00,122.46,122.5,122.42,122.5,1900.0,112.3535,112.3902,112.3168,112.3902,1900.0
2022-07-25 11:45:00,122.52,122.62,122.52,122.54,2886.0,112.4085,112.5003,112.4085,112.4269,2886.0
2022-07-25 11:50:00,122.49,122.53,122.43,122.5,1800.0,112.381,112.4177,112.326,112.3902,1800.0
2022-07-25 11:55:00,122.51,122.54,122.36,122.36,2623.0,112.3994,112.4269,112.2617,112.2617,2623.0
2022-07-25 12:00:00,122.34,122.41,122.31,122.41,3572.0,112.2434,112.3076,112.2159,112.3076,3572.0
2022-07-25 12:05:00,122.39,122.4,122.33,122.37,2764.0,112.2893,112.2984,112.2342,112.2709,2764.0
2022-07-25 12:10:00,122.28,122.32,121.99,121.99,5212.0,112.1883,112.225,111.9223,111.9223,5212.0
2022-07-25 12:15:00,122.03,122.08,121.91,122.03,7410.0,111.959,112.0048,111.8489,111.959,7410.0
2022-07-25 12:20:00,122.0,122.03,121.89,121.92,3238.0,111.9314,111.959,111.8305,111.858,3238.0
2022-07-25 12:25:00,121.92,122.03,121.88,122.03,3639.0,111.858,111.959,111.8213,111.959,3639.0
2022-07-25 12:30:00,122.01,122.19,122.01,122.19,2882.0,111.9406,112.1058,111.9406,112.1058,2882.0
2022-07-25 12:35:00,122.16,122.16,121.95,121.95,3453.0,112.0782,112.0782,111.8856,111.8856,3453.0
2022-07-25 12:40:00,121.99,122.11,121.96,121.98,2413.0,111.9223,112.0324,111.8947,111.9131,2413.0
2022-07-25 12:45:00,121.94,122.14,121.93,122.08,3094.0,111.8764,112.0599,111.8672,112.0048,3094.0
2022-07-25 12:50:00,122.07,122.07,121.91,121.95,2506.0,111.9957,111.9957,111.8489,111.8856,2506.0
2022-07-25 12:55:00,121.93,121.94,121.85,121.87,3099.0,111.8672,111.8764,111.7938,111.8122,3099.0
2022-07-25 13:00:00,121.86,122.01,121.85,121.92,3407.0,111.803,111.9406,111.7938,111.858,3407.0
2022-07-25 13:05:00,121.92,121.95,121.81,121.92,2106.0,111.858,111.8856,111.7571,111.858,2106.0
2022-07-25 13:10:00,121.95,121.96,121.87,121.9,1636.0,111.8856,111.8947,111.8122,111.8397,1636.0
2022-07-25 13:15:00,121.86,121.91,121.85,121.88,1975.0,111.803,111.8489,111.7938,111.8213,1975.0
2022-07-25 13:20:00,121.9,121.92,121.79,121.8,3569.0,111.8397,111.858,111.7388,111.748,3569.0
2022-07-25 13:25:00,121.76,121.82,121.71,121.77,3355.0,111.7113,111.7663,111.6654,111.7204,3355.0
2022-07-25 13:30:00,121.73,121.88,121.73,121.85,2800.0,111.6837,111.8213,111.6837,111.7938,2800.0
2022-07-25 13:35:00,121.83,121.85,121.72,121.8,5400.0,111.7755,111.7938,111.6746,111.748,5400.0
2022-07-25 13:40:00,121.79,121.79,121.7,121.74,3858.0,111.7388,111.7388,111.6562,111.6929,3858.0
2022-07-25 13:45:00,121.79,121.79,121.67,121.71,10405.0,111.7388,111.7388,111.6287,111.6654,10405.0
2022-07-25 13:50:00,121.69,121.7,121.63,121.64,2626.0,111.647,111.6562,111.592,111.6012,2626.0
2022-07-25 13:55:00,121.66,121.66,121.51,121.55,16200.0,111.6195,111.6195,111.4819,111.5186,16200.0
2022-07-25 14:00:00,121.57,121.64,121.52,121.53,9303.0,111.5369,111.6012,111.4911,111.5002,9303.0
2022-07-25 14:05:00,121.51,121.57,121.46,121.51,4456.0,111.4819,111.5369,111.436,111.4819,4456.0
2022-07-25 14:10:00,121.56,121.66,121.54,121.59,4198.0,111.5278,111.6195,111.5094,111.5553,4198.0
2022-07-25 14:15:00,121.59,121.59,121.4,121.4,10194.0,111.5553,111.5553,111.381,111.381,10194.0
2022-07-25 14:20:00,121.42,121.54,121.38,121.53,4582.0,111.3993,111.5094,111.3626,111.5002,4582.0
2022-07-25 14:25:00,121.54,121.57,121.43,121.47,2924.0,111.5094,111.5369,111.4085,111.4452,2924.0
2022-07-25 14:30:00,121.46,121.52,121.43,121.52,3572.0,111.436,111.4911,111.4085,111.4911,3572.0
2022-07-25 14:35:00,121.5,121.59,121.46,121.49,4190.0,111.4727,111.5553,111.436,111.4635,4190.0
2022-07-25 14:40:00,121.53,121.66,121.52,121.62,5451.0,111.5002,111.6195,111.4911,111.5828,5451.0
2022-07-25 14:45:00,121.61,121.61,121.46,121.54,6266.0,111.5736,111.5736,111.436,111.5094,6266.0
2022-07-25 14:50:00,121.5,121.56,121.39,121.43,7625.0,111.4727,111.5278,111.3718,111.4085,7625.0
2022-07-25 14:55:00,121.41,121.52,121.28,121.33,13599.0,111.3901,111.4911,111.2709,111.3167,13599.0
2022-07-25 15:00:00,121.33,121.46,121.11,121.13,15381.0,111.3167,111.436,111.1149,111.1332,15381.0
2022-07-25 15:05:00,121.17,121.2,121.13,121.2,8691.0,111.1699,111.1975,111.1332,111.1975,8691.0
2022-07-25 15:10:00,121.21,121.25,121.19,121.24,9238.0,111.2066,111.2433,111.1883,111.2342,9238.0
2022-07-25 15:15:00,121.23,121.34,121.18,121.26,13281.0,111.225,111.3259,111.1791,111.2525,13281.0
2022-07-25 15:20:00,121.26,121.26,121.18,121.22,7078.0,111.2525,111.2525,111.1791,111.2158,7078.0
2022-07-25 15:25:00,121.24,121.26,121.12,121.13,11796.0,111.2342,111.2525,111.1241,111.1332,11796.0
2022-07-25 15:30:00,121.12,121.33,121.0,121.02,20911.0,111.1241,111.3167,111.014,111.0323,20911.0
2022-07-25 15:35:00,121.02,121.21,121.0,121.19,13400.0,111.0323,111.2066,111.014,111.1883,13400.0
2022-07-25 15:40:00,121.19,121.25,121.05,121.17,14328.0,111.1883,111.2433,111.0598,111.1699,14328.0
2022-07-25 15:45:00,121.16,121.23,121.12,121.19,16316.0,111.1608,111.225,111.1241,111.1883,16316.0
2022-07-25 15:50:00,121.2,121.35,121.15,121.27,32369.0,111.1975,111.3351,111.1516,111.2617,32369.0
2022-07-25 15:55:00,121.27,121.65,121.27,121.51,77325.0,111.2617,111.6103,111.2617,111.4819,77325.0
2022-07-26 09:30:00,121.82,122.23,121.62,121.91,57917.0,111.7663,112.1425,111.5828,111.8489,57917.0
2022-07-26 09:35:00,121.92,122.27,121.83,122.17,10412.0,111.858,112.1792,111.7755,112.0874,10412.0
2022-07-26 09:40:00,122.16,122.37,122.03,122.03,20907.0,112.0782,112.2709,111.959,111.959,20907.0
2022-07-26 09:45:00,122.05,122.44,122.04,122.33,25029.0,111.9773,112.3351,111.9681,112.2342,25029.0
2022-07-26 09:50:00,122.38,122.55,122.17,122.24,9594.0,112.2801,112.4361,112.0874,112.1516,9594.0
2022-07-26 09:55:00,122.23,122.28,122.14,122.2,6700.0,112.1425,112.1883,112.0599,112.1149,6700.0
2022-07-26 10:00:00,122.2,122.2,121.75,121.96,11612.0,112.1149,112.1149,111.7021,111.8947,11612.0
2022-07-26 10:05:00,121.93,121.99,121.79,121.81,8340.0,111.8672,111.9223,111.7388,111.7571,8340.0
2022-07-26 10:10:00,121.75,121.98,121.73,121.9,5258.0,111.7021,111.9131,111.6837,111.8397,5258.0
2022-07-26 10:15:00,121.95,121.99,121.86,121.93,6413.0,111.8856,111.9223,111.803,111.8672,6413.0
2022-07-26 10:20:00,121.92,121.92,121.64,121.64,4446.0,111.858,111.858,111.6012,111.6012,4446.0
2022-07-26 10:25:00,121.68,121.79,121.45,121.48,6173.0,111.6379,111.7388,111.4268,111.4544,6173.0
2022-07-26 10:30:00,121.47,121.47,121.22,121.24,34961.0,111.4452,111.4452,111.2158,111.2342,34961.0
2022-07-26 10:35:00,121.23,121.41,121.09,121.14,7434.0,111.225,111.3901,111.0965,111.1424,7434.0
2022-07-26 10:40:00,121.14,121.36,121.13,121.34,9141.0,111.1424,111.3443,111.1332,111.3259,9141.0
2022-07-26 10:45:00,121.34,121.4,121.21,121.29,9600.0,111.3259,111.381,111.2066,111.28,9600.0
2022-07-26 10:50:00,121.29,121.32,121.17,121.21,8257.0,111.28,111.3076,111.1699,111.2066,8257.0
2022-07-26 10:55:00,121.18,121.35,121.18,121.26,3724.0,111.1791,111.3351,111.1791,111.2525,3724.0
2022-07-26 11:00:00,121.27,121.38,121.26,121.29,3792.0,111.2617,111.3626,111.2525,111.28,3792.0
2022-07-26 11:05:00,121.25,121.29,121.14,121.19,9757.0,111.2433,111.28,111.1424,111.1883,9757.0
2022-07-26 11:10:00,121.15,121.17,121.07,121.08,4074.0,111.1516,111.1699,111.0782,111.0874,4074.0
2022-07-26 11:15:00,121.06,121.22,121.05,121.17,4254.0,111.069,111.2158,111.0598,111.1699,4254.0
2022-07-26 11:20:00,121.18,121.38,121.14,121.16,7727.0,111.1791,111.3626,111.1424,111.1608,7727.0
2022-07-26 11:25:00,121.18,121.31,121.15,121.27,8808.0,111.1791,111.2984,111.1516,111.2617,8808.0
2022-07-26 11:30:00,121.25,121.25,121.05,121.12,10430.0,111.2433,111.2433,111.0598,111.1241,10430.0
2022-07-26 11:35:00,121.09,121.24,121.05,121.14,6197.0,111.0965,111.2342,111.0598,111.1424,6197.0
2022-07-26 11:40:00,121.14,121.28,121.13,121.28,7000.0,111.1424,111.2709,111.1332,111.2709,7000.0
2022-07-26 11:45:00,121.25,121.28,121.12,121.13,2253.0,111.2433,111.2709,111.1241,111.1332,2253.0
2022-07-26 11:50:00,121.12,121.28,121.11,121.19,6868.0,111.1241,111.2709,111.1149,111.1883,6868.0
2022-07-26 11:55:00,121.16,121.29,121.12,121.12,6307.0,111.1608,111.28,111.1241,111.1241,6307.0
2022-07-26 12:00:00,121.11,121.2,121.08,121.17,3892.0,111.1149,111.1975,111.0874,111.1699,3892.0
2022-07-26 12:05:00,121.17,121.21,121.02,121.04,6577.0,111.1699,111.2066,111.0323,111.0507,6577.0
2022-07-26 12:10:00,121.07,121.08,120.9,120.96,3472.0,111.0782,111.0874,110.9222,110.9773,3472.0
2022-07-26 12:15:00,120.98,121.08,120.96,121.06,3751.0,110.9956,111.0874,110.9773,111.069,3751.0
2022-07-26 12:20:00,121.03,121.06,120.94,121.06,2409.0,111.0415,111.069,110.9589,111.069,2409.0
2022-07-26 12:25:00,121.07,121.2,121.02,121.13,3397.0,111.0782,111.1975,111.0323,111.1332,3397.0
2022-07-26 12:30:00,121.14,121.16,121.06,121.1,10364.0,111.1424,111.1608,111.069,111.1057,10364.0
2022-07-26 12:35:00,121.11,121.14,120.9,120.9,4114.0,111.1149,111.1424,110.9222,110.9222,4114.0
2022-07-26 12:40:00,120.88,120.92,120.81,120.9,13906.0,110.9039,110.9406,110.8397,110.9222,13906.0
2022-07-26 12:45:00,120.9,121.02,120.81,120.97,10768.0,110.9222,111.0323,110.8397,110.9864,10768.0
2022-07-26 12:50:00,120.99,121.08,120.97,121.08,11280.0,111.0048,111.0874,110.9864,111.0874,11280.0
2022-07-26 12:55:00,121.07,121.18,121.07,121.18,1900.0,111.0782,111.1791,111.0782,111.1791,1900.0
2022-07-26 13:00:00,121.18,121.22,121.12,121.13,3317.0,111.1791,111.2158,111.1241,111.1332,3317.0
2022-07-26 13:05:00,121.18,121.18,121.05,121.14,12290.0,111.1791,111.1791,111.0598,111.1424,12290.0
2022-07-26 13:10:00,121.14,121.23,121.11,121.12,2481.0,111.1424,111.225,111.1149,111.1241,2481.0
2022-07-26 13:15:00,121.11,121.15,120.93,120.93,12552.0,111.1149,111.1516,110.9498,110.9498,12552.0
2022-07-26 13:20:00,120.92,121.15,120.91,121.07,12365.0,110.9406,111.1516,110.9314,111.0782,12365.0
2022-07-26 13:25:00,121.1,121.18,121.02,121.13,4367.0,111.1057,111.1791,111.0323,111.1332,4367.0
2022-07-26 13:30:00,121.12,121.12,120.89,120.96,23940.0,111.1241,111.1241,110.9131,110.9773,23940.0
2022-07-26 13:35:00,120.98,121.1,120.97,121.1,3381.0,110.9956,111.1057,110.9864,111.1057,3381.0
2022-07-26 13:40:00,121.1,121.14,121.04,121.07,6048.0,111.1057,111.1424,111.0507,111.0782,6048.0
2022-07-26 13:45:00,121.08,121.22,121.07,121.22,3634.0,111.0874,111.2158,111.0782,111.2158,3634.0
2022-07-26 13:50:00,121.24,121.33,121.21,121.27,5379.0,111.2342,111.3167,111.2066,111.2617,5379.0
2022-07-26 13:55:00,121.23,121.28,121.18,121.2,5038.0,111.225,111.2709,111.1791,111.1975,5038.0
2022-07-26 14:00:00,121.23,121.65,121.23,121.61,6187.0,111.225,111.6103,111.225,111.5736,6187.0
2022-07-26 14:05:00,121.58,121.6,121.26,121.28,8090.0,111.5461,111.5645,111.2525,111.2709,8090.0
2022-07-26 14:10:00,121.3,121.39,121.29,121.38,3125.0,111.2892,111.3718,111.28,111.3626,3125.0
2022-07-26 14:15:00,121.37,121.37,121.15,121.18,3556.0,111.3534,111.3534,111.1516,111.1791,3556.0
2022-07-26 14:20:00,121.14,121.26,121.13,121.21,2347.0,111.1424,111.2525,111.1332,111.2066,2347.0
2022-07-26 14:25:00,121.2,121.2,121.04,121.12,1900.0,111.1975,111.1975,111.0507,111.1241,1900.0
2022-07-26 14:30:00,121.05,121.11,120.97,121.11,5645.0,111.0598,111.1149,110.9864,111.1149,5645.0
2022-07-26 14:35:00,121.07,121.13,121.04,121.04,4026.0,111.0782,111.1332,111.0507,111.0507,4026.0
2022-07-26 14:40:00,121.02,121.04,120.94,121.03,3667.0,111.0323,111.0507,110.9589,111.0415,3667.0
2022-07-26 14:45:00,121.03,121.06,120.93,120.94,3384.0,111.0415,111.069,110.9498,110.9589,3384.0
2022-07-26 14:50:00,120.94,121.0,120.91,121.0,4963.0,110.9589,111.014,110.9314,111.014,4963.0
2022-07-26 14:55:00,121.02,121.02,120.93,120.96,3043.0,111.0323,111.0323,110.9498,110.9773,3043.0
2022-07-26 15:00:00,120.94,121.04,120.85,120.86,5121.0,110.9589,111.0507,110.8764,110.8855,5121.0
2022-07-26 15:05:00,120.87,120.91,120.74,120.83,5976.0,110.8947,110.9314,110.7754,110.858,5976.0
2022-07-26 15:10:00,120.83,121.0,120.8,120.93,5266.0,110.858,111.014,110.8305,110.9498,5266.0
2022-07-26 15:15:00,120.96,121.04,120.86,120.95,6068.0,110.9773,111.0507,110.8855,110.9681,6068.0
2022-07-26 15:20:00,120.98,121.09,120.96,121.02,5955.0,110.9956,111.0965,110.9773,111.0323,5955.0
2022-07-26 15:25:00,121.02,121.12,120.96,121.12,5449.0,111.0323,111.1241,110.9773,111.1241,5449.0
2022-07-26 15:30:00,121.13,121.23,121.11,121.19,5400.0,111.1332,111.225,111.1149,111.1883,5400.0
2022-07-26 15:35:00,121.19,121.19,121.04,121.16,8563.0,111.1883,111.1883,111.0507,111.1608,8563.0
2022-07-26 15:40:00,121.16,121.19,121.0,121.01,6345.0,111.1608,111.1883,111.014,111.0231,6345.0
2022-07-26 15:45:00,121.01,121.09,121.01,121.09,12521.0,111.0231,111.0965,111.0231,111.0965,12521.0
2022-07-26 15:50:00,121.12,121.39,121.07,121.39,16699.0,111.1241,111.3718,111.0782,111.3718,16699.0
2022-07-26 15:55:00,121.41,121.49,121.12,121.21,49889.0,111.3901,111.4635,111.1241,111.2066,49889.0
2022-07-27 09:30:00,121.86,122.28,121.51,122.11,26869.0,111.803,112.1883,111.4819,112.0324,26869.0
2022-07-27 09:35:00,122.2,122.28,121.97,122.0,9353.0,112.1149,112.1883,111.9039,111.9314,9353.0
2022-07-27 09:40:00,122.0,122.54,122.0,122.48,12588.0,111.9314,112.4269,111.9314,112.3718,12588.0
2022-07-27 09:45:00,122.54,122.6,122.09,122.22,11460.0,112.4269,112.4819,112.014,112.1333,11460.0
2022-07-27 09:50:00,122.25,122.26,121.89,122.04,6850.0,112.1608,112.17,111.8305,111.9681,6850.0
2022-07-27 09:55:00,121.97,122.25,121.84,122.23,10038.0,111.9039,112.1608,111.7846,112.1425,10038.0
2022-07-27 10:00:00,122.23,122.63,122.12,122.59,13517.0,112.1425,112.5095,112.0415,112.4728,13517.0
2022-07-27 10:05:00,122.53,122.64,122.28,122.45,13070.0,112.4177,112.5186,112.1883,112.3443,13070.0
2022-07-27 10:10:00,122.48,122.94,122.48,122.92,7678.0,112.3718,112.7939,112.3718,112.7755,7678.0
2022-07-27 10:15:00,122.93,123.2,122.92,123.2,9447.0,112.7847,113.0324,112.7755,113.0324,9447.0
2022-07-27 10:20:00,123.23,123.38,123.16,123.2,9795.0,113.0599,113.1976,112.9957,113.0324,9795.0
2022-07-27 10:25:00,123.1,123.11,122.76,122.91,7683.0,112.9407,112.9498,112.6287,112.7663,7683.0
2022-07-27 10:30:00,122.95,123.06,122.9,122.96,4225.0,112.803,112.904,112.7572,112.8122,4225.0
2022-07-27 10:35:00,122.99,123.05,122.93,122.95,2659.0,112.8397,112.8948,112.7847,112.803,2659.0
2022-07-27 10:40:00,123.01,123.03,122.83,122.97,2502.0,112.8581,112.8764,112.6929,112.8214,2502.0
2022-07-27 10:45:00,122.95,122.99,122.87,122.95,3800.0,112.803,112.8397,112.7296,112.803,3800.0
2022-07-27 10:50:00,122.93,122.94,122.82,122.86,4700.0,112.7847,112.7939,112.6838,112.7205,4700.0
2022-07-27 10:55:00,122.9,123.06,122.9,123.03,3701.0,112.7572,112.904,112.7572,112.8764,3701.0
2022-07-27 11:00:00,123.09,123.27,123.08,123.18,4653.0,112.9315,113.0966,112.9223,113.0141,4653.0
2022-07-27 11:05:00,123.12,123.23,123.01,123.11,7892.0,112.959,113.0599,112.8581,112.9498,7892.0
2022-07-27 11:10:00,123.12,123.14,123.0,123.0,4409.0,112.959,112.9774,112.8489,112.8489,4409.0
2022-07-27 11:15:00,123.04,123.04,122.72,122.72,5195.0,112.8856,112.8856,112.592,112.592,5195.0
2022-07-27 11:20:00,122.78,122.83,122.71,122.76,6246.0,112.6471,112.6929,112.5828,112.6287,6246.0
2022-07-27 11:25:00,122.73,122.78,122.6,122.67,4063.0,112.6012,112.6471,112.4819,112.5461,4063.0
2022-07-27 11:30:00,122.72,122.8,122.6,122.67,8553.0,112.592,112.6654,112.4819,112.5461,8553.0
2022-07-27 11:35:00,122.67,122.72,122.57,122.6,3623.0,112.5461,112.592,112.4544,112.4819,3623.0
2022-07-27 11:40:00,122.59,122.72,122.59,122.66,2418.0,112.4728,112.592,112.4728,112.537,2418.0
2022-07-27 11:45:00,122.67,122.73,122.62,122.73,3240.0,112.5461,112.6012,112.5003,112.6012,3240.0
2022-07-27 11:50:00,122.73,122.87,122.73,122.74,4850.0,112.6012,112.7296,112.6012,112.6104,4850.0
2022-07-27 11:55:00,122.74,122.77,122.51,122.58,11689.0,112.6104,112.6379,112.3994,112.4636,11689.0
2022-07-27 12:00:00,122.59,122.65,122.53,122.61,5693.0,112.4728,112.5278,112.4177,112.4911,5693.0
2022-07-27 12:05:00,122.69,122.74,122.67,122.73,2901.0,112.5645,112.6104,112.5461,112.6012,2901.0
2022-07-27 12:10:00,122.76,122.95,122.72,122.94,2842.0,112.6287,112.803,112.592,112.7939,2842.0
2022-07-27 12:15:00,122.87,122.98,122.86,122.89,6400.0,112.7296,112.8306,112.7205,112.748,6400.0
2022-07-27 12:20:00,122.9,122.92,122.83,122.92,2777.0,112.7572,112.7755,112.6929,112.7755,2777.0
2022-07-27 12:25:00,122.89,123.06,122.89,123.06,2521.0,112.748,112.904,112.748,112.904,2521.0
2022-07-27 12:30:00,123.08,123.08,122.99,123.04,3330.0,112.9223,112.9223,112.8397,112.8856,3330.0
2022-07-27 12:35:00,123.05,123.09,122.96,122.96,1420.0,112.8948,112.9315,112.8122,112.8122,1420.0
2022-07-27 12:40:00,122.97,122.97,122.83,122.85,1333.0,112.8214,112.8214,112.6929,112.7113,1333.0
2022-07-27 12:45:00,122.84,122.93,122.84,122.93,2817.0,112.7021,112.7847,112.7021,112.7847,2817.0
2022-07-27 12:50:00,122.91,123.16,122.91,123.11,3528.0,112.7663,112.9957,112.7663,112.9498,3528.0
2022-07-27 12:55:00,123.13,123.13,122.89,122.91,1714.0,112.9682,112.9682,112.748,112.7663,1714.0
2022-07-27 13:00:00,122.94,122.94,122.85,122.85,1197.0,112.7939,112.7939,112.7113,112.7113,1197.0
2022-07-27 13:05:00,122.87,122.89,122.64,122.69,4160.0,112.7296,112.748,112.5186,112.5645,4160.0
2022-07-27 13:10:00,122.66,122.68,122.55,122.66,6267.0,112.537,112.5553,112.4361,112.537,6267.0
2022-07-27 13:15:00,122.67,122.68,122.48,122.48,12804.0,112.5461,112.5553,112.3718,112.3718,12804.0
2022-07-27 13:20:00,122.48,122.56,122.3,122.31,2663.0,112.3718,112.4452,112.2067,112.2159,2663.0
2022-07-27 13:25:00,122.29,122.56,122.28,122.56,1600.0,112.1975,112.4452,112.1883,112.4452,1600.0
2022-07-27 13:30:00,122.58,122.74,122.57,122.73,2644.0,112.4636,112.6104,112.4544,112.6012,2644.0
2022-07-27 13:35:00,122.77,122.84,122.71,122.8,3679.0,112.6379,112.7021,112.5828,112.6654,3679.0
2022-07-27 13:40:00,122.82,122.96,122.82,122.88,5249.0,112.6838,112.8122,112.6838,112.7388,5249.0
2022-07-27 13:45:00,122.85,122.99,122.79,122.93,3442.0,112.7113,112.8397,112.6562,112.7847,3442.0
2022-07-27 13:50:00,122.95,122.98,122.9,122.97,1826.0,112.803,112.8306,112.7572,112.8214,1826.0
2022-07-27 13:55:00,122.96,123.03,122.84,122.86,2515.0,112.8122,112.8764,112.7021,112.7205,2515.0
2022-07-27 14:00:00,122.82,123.19,122.77,122.98,5859.0,112.6838,113.0232,112.6379,112.8306,5859.0
2022-07-27 14:05:00,123.0,123.0,122.68,122.78,11354.0,112.8489,112.8489,112.5553,112.6471,11354.0
2022-07-27 14:10:00,122.78,123.01,122.77,122.95,2130.0,112.6471,112.8581,112.6379,112.803,2130.0
2022-07-27 14:15:00,122.9,123.08,122.9,123.05,3170.0,112.7572,112.9223,112.7572,112.8948,3170.0
2022-07-27 14:20:00,123.01,123.08,122.91,122.91,5876.0,112.8581,112.9223,112.7663,112.7663,5876.0
2022-07-27 14:25:00,122.92,123.18,122.9,123.11,6192.0,112.7755,113.0141,112.7572,112.9498,6192.0
2022-07-27 14:30:00,123.07,123.15,122.81,122.9,6970.0,112.9131,112.9865,112.6746,112.7572,6970.0
2022-07-27 14:35:00,122.9,123.74,122.9,123.72,11892.0,112.7572,113.5278,112.7572,113.5095,11892.0
2022-07-27 14:40:00,123.79,124.08,123.79,123.97,8143.0,113.5737,113.8398,113.5737,113.7389,8143.0
2022-07-27 14:45:00,123.99,124.08,123.86,123.89,6190.0,113.7572,113.8398,113.6379,113.6655,6190.0
2022-07-27 14:50:00,123.89,124.41,123.83,124.4,21324.0,113.6655,114.1425,113.6104,114.1334,21324.0
2022-07-27 14:55:00,124.41,124.54,124.25,124.49,49132.0,114.1425,114.2618,113.9958,114.2159,49132.0
2022-07-27 15:00:00,124.49,124.96,124.48,124.95,46270.0,114.2159,114.6472,114.2068,114.638,46270.0
2022-07-27 15:05:00,124.92,125.17,124.88,125.15,28147.0,114.6105,114.8398,114.5738,114.8215,28147.0
2022-07-27 15:10:00,125.16,125.37,125.1,125.25,56809.0,114.8307,115.0233,114.7756,114.9132,56809.0
2022-07-27 15:15:00,125.3,125.54,125.28,125.46,25793.0,114.9591,115.1793,114.9407,115.1059,25793.0
2022-07-27 15:20:00,125.47,125.58,125.4,125.53,25926.0,115.1151,115.216,115.0508,115.1701,25926.0
2022-07-27 15:25:00,125.54,125.98,125.54,125.98,28837.0,115.1793,115.583,115.1793,115.583,28837.0
2022-07-27 15:30:00,126.03,126.04,125.77,125.95,30800.0,115.6289,115.638,115.3903,115.5555,30800.0
2022-07-27 15:35:00,125.96,125.96,125.75,125.81,23890.0,115.5646,115.5646,115.372,115.427,23890.0
2022-07-27 15:40:00,125.78,125.96,125.69,125.85,26530.0,115.3995,115.5646,115.3169,115.4637,26530.0
2022-07-27 15:45:00,125.81,125.91,125.76,125.8,29495.0,115.427,115.5188,115.3811,115.4178,29495.0
2022-07-27 15:50:00,125.78,125.83,125.43,125.71,70627.0,115.3995,115.4454,115.0784,115.3353,70627.0
2022-07-27 15:55:00,125.71,125.77,125.34,125.4,125176.0,115.3353,115.3903,114.9958,115.0508,125176.0
2022-07-28 09:30:00,126.0,126.43,125.74,125.93,21362.0,115.6013,115.9958,115.3628,115.5371,21362.0
2022-07-28 09:35:00,126.12,126.33,125.96,126.1,7368.0,115.7114,115.9041,115.5646,115.6931,7368.0
2022-07-28 09:40:00,126.04,126.58,126.04,126.31,6364.0,115.638,116.1335,115.638,115.8857,6364.0
2022-07-28 09:45:00,126.08,126.34,125.97,126.09,7165.0,115.6747,115.9133,115.5738,115.6839,7165.0
2022-07-28 09:50:00,126.06,126.06,125.58,125.6,5346.0,115.6564,115.6564,115.216,115.2343,5346.0
2022-07-28 09:55:00,125.72,125.84,125.56,125.73,4028.0,115.3444,115.4545,115.1976,115.3536,4028.0
2022-07-28 10:00:00,125.68,125.83,125.61,125.68,6340.0,115.3077,115.4454,115.2435,115.3077,6340.0
2022-07-28 10:05:00,125.6,125.68,125.48,125.68,5271.0,115.2343,115.3077,115.1242,115.3077,5271.0
2022-07-28 10:10:00,125.77,125.92,125.63,125.75,2040.0,115.3903,115.5279,115.2619,115.372,2040.0
2022-07-28 10:15:00,125.71,125.97,125.7,125.86,3600.0,115.3353,115.5738,115.3261,115.4729,3600.0
2022-07-28 10:20:00,125.9,125.97,125.76,125.9,5081.0,115.5096,115.5738,115.3811,115.5096,5081.0
2022-07-28 10:25:00,125.9,126.05,125.81,125.81,2300.0,115.5096,115.6472,115.427,115.427,2300.0
2022-07-28 10:30:00,125.87,125.98,125.67,125.81,4200.0,115.4821,115.583,115.2986,115.427,4200.0
2022-07-28 10:35:00,125.89,126.16,125.89,126.04,4521.0,115.5004,115.7481,115.5004,115.638,4521.0
2022-07-28 10:40:00,126.09,126.2,126.06,126.2,3358.0,115.6839,115.7848,115.6564,115.7848,3358.0
2022-07-28 10:45:00,126.18,126.44,126.18,126.37,1800.0,115.7665,116.005,115.7665,115.9408,1800.0
2022-07-28 10:50:00,126.3,126.32,126.2,126.2,2950.0,115.8766,115.8949,115.7848,115.7848,2950.0
2022-07-28 10:55:00,126.16,126.32,126.13,126.29,3700.0,115.7481,115.8949,115.7206,115.8674,3700.0
2022-07-28 11:00:00,126.41,126.63,126.33,126.44,11816.0,115.9775,116.1793,115.9041,116.005,11816.0
2022-07-28 11:05:00,126.45,126.5,126.39,126.4,4117.0,116.0142,116.0601,115.9591,115.9683,4117.0
2022-07-28 11:10:00,126.43,126.66,126.4,126.64,6078.0,115.9958,116.2069,115.9683,116.1885,6078.0
2022-07-28 11:15:00,126.65,126.8,126.64,126.73,3119.0,116.1977,116.3353,116.1885,116.2711,3119.0
2022-07-28 11:20:00,126.66,126.89,126.61,126.84,13937.0,116.2069,116.4179,116.161,116.372,13937.0
2022-07-28 11:25:00,126.84,126.98,126.77,126.93,24810.0,116.372,116.5004,116.3078,116.4546,24810.0
2022-07-28 11:30:00,126.92,126.97,126.81,126.91,9257.0,116.4454,116.4913,116.3445,116.4362,9257.0
2022-07-28 11:35:00,126.95,127.16,126.87,127.16,3658.0,116.4729,116.6656,116.3995,116.6656,3658.0
2022-07-28 11:40:00,127.15,127.37,127.06,127.37,8178.0,116.6564,116.8583,116.5738,116.8583,8178.0
2022-07-28 11:45:00,127.4,127.5,127.28,127.5,7302.0,116.8858,116.9775,116.7757,116.9775,7302.0
2022-07-28 11:50:00,127.48,127.91,127.48,127.83,12174.0,116.9592,117.3537,116.9592,117.2803,12174.0
2022-07-28 11:55:00,127.83,127.93,127.57,127.57,9968.0,117.2803,117.372,117.0418,117.0418,9968.0
2022-07-28 12:00:00,127.63,127.8,127.62,127.76,4104.0,117.0968,117.2528,117.0876,117.2161,4104.0
2022-07-28 12:05:00,127.73,127.83,127.7,127.82,2700.0,117.1886,117.2803,117.161,117.2711,2700.0
2022-07-28 12:10:00,127.85,127.97,127.85,127.86,9980.0,117.2986,117.4087,117.2986,117.3078,9980.0
2022-07-28 12:15:00,127.87,127.92,127.84,127.91,4801.0,117.317,117.3629,117.2895,117.3537,4801.0
2022-07-28 12:20:00,127.88,128.23,127.87,128.23,4186.0,117.3262,117.6473,117.317,117.6473,4186.0
2022-07-28 12:25:00,128.2,128.31,128.17,128.26,9373.0,117.6198,117.7207,117.5922,117.6748,9373.0
2022-07-28 12:30:00,128.3,128.34,128.17,128.21,4696.0,117.7115,117.7482,117.5922,117.6289,4696.0
2022-07-28 12:35:00,128.19,128.27,128.02,128.11,7923.0,117.6106,117.684,117.4546,117.5372,7923.0
2022-07-28 12:40:00,128.1,128.1,127.98,128.1,3270.0,117.528,117.528,117.4179,117.528,3270.0
2022-07-28 12:45:00,128.12,128.14,128.01,128.03,2548.0,117.5464,117.5647,117.4454,117.4638,2548.0
2022-07-28 12:50:00,128.06,128.11,127.97,128.11,3884.0,117.4913,117.5372,117.4087,117.5372,3884.0
2022-07-28 12:55:00,128.14,128.14,127.92,127.96,2869.0,117.5647,117.5647,117.3629,117.3996,2869.0
2022-07-28 13:00:00,127.92,127.92,127.62,127.85,14400.0,117.3629,117.3629,117.0876,117.2986,14400.0
2022-07-28 13:05:00,127.82,127.96,127.73,127.96,1341.0,117.2711,117.3996,117.1886,117.3996,1341.0
2022-07-28 13:10:00,127.95,127.97,127.9,127.91,2292.0,117.3904,117.4087,117.3445,117.3537,2292.0
2022-07-28 13:15:00,127.92,128.0,127.84,128.0,3885.0,117.3629,117.4363,117.2895,117.4363,3885.0
2022-07-28 13:20:00,128.06,128.15,128.06,128.12,1100.0,117.4913,117.5739,117.4913,117.5464,1100.0
2022-07-28 13:25:00,128.12,128.27,128.12,128.22,2586.0,117.5464,117.684,117.5464,117.6381,2586.0
2022-07-28 13:30:00,128.25,128.36,128.25,128.34,2900.0,117.6656,117.7666,117.6656,117.7482,2900.0
2022-07-28 13:35:00,128.32,128.47,128.3,128.47,4164.0,117.7299,117.8675,117.7115,117.8675,4164.0
2022-07-28 13:40:00,128.5,128.67,128.5,128.56,3408.0,117.895,118.051,117.895,117.9501,3408.0
2022-07-28 13:45:00,128.54,128.65,128.51,128.65,3224.0,117.9317,118.0326,117.9042,118.0326,3224.0
2022-07-28 13:50:00,128.62,128.66,128.55,128.59,4173.0,118.0051,118.0418,117.9409,117.9776,4173.0
2022-07-28 13:55:00,128.58,128.69,128.55,128.59,1900.0,117.9684,118.0693,117.9409,117.9776,1900.0
2022-07-28 14:00:00,128.55,128.58,128.49,128.5,4732.0,117.9409,117.9684,117.8858,117.895,4732.0
2022-07-28 14:05:00,128.53,128.54,128.45,128.54,1700.0,117.9225,117.9317,117.8491,117.9317,1700.0
2022-07-28 14:10:00,128.51,128.59,128.47,128.55,3446.0,117.9042,117.9776,117.8675,117.9409,3446.0
2022-07-28 14:15:00,128.55,128.71,128.54,128.67,3579.0,117.9409,118.0877,117.9317,118.051,3579.0
2022-07-28 14:20:00,128.64,128.66,128.6,128.65,2016.0,118.0235,118.0418,117.9868,118.0326,2016.0
2022-07-28 14:25:00,128.64,128.66,128.58,128.58,3190.0,118.0235,118.0418,117.9684,117.9684,3190.0
2022-07-28 14:30:00,128.59,128.66,128.44,128.53,6475.0,117.9776,118.0418,117.84,117.9225,6475.0
2022-07-28 14:35:00,128.48,128.53,128.46,128.49,4034.0,117.8767,117.9225,117.8583,117.8858,4034.0
2022-07-28 14:40:00,128.48,128.53,128.42,128.42,5735.0,117.8767,117.9225,117.8216,117.8216,5735.0
2022-07-28 14:45:00,128.44,128.49,128.3,128.34,5658.0,117.84,117.8858,117.7115,117.7482,5658.0
2022-07-28 14:50:00,128.31,128.35,128.2,128.33,5916.0,117.7207,117.7574,117.6198,117.739,5916.0
2022-07-28 14:55:00,128.37,128.37,128.12,128.17,4744.0,117.7757,117.7757,117.5464,117.5922,4744.0
2022-07-28 15:00:00,128.17,128.43,128.11,128.43,4234.0,117.5922,117.8308,117.5372,117.8308,4234.0
2022-07-28 15:05:00,128.43,128.61,128.43,128.61,14530.0,117.8308,117.9959,117.8308,117.9959,14530.0
2022-07-28 15:10:00,128.6,128.61,128.48,128.53,7797.0,117.9868,117.9959,117.8767,117.9225,7797.0
2022-07-28 15:15:00,128.54,128.56,128.36,128.55,8635.0,117.9317,117.9501,117.7666,117.9409,8635.0
2022-07-28 15:20:00,128.55,128.68,128.54,128.66,14544.0,117.9409,118.0601,117.9317,118.0418,14544.0
2022-07-28 15:25:00,128.66,128.69,128.56,128.62,11854.0,118.0418,118.0693,117.9501,118.0051,11854.0
2022-07-28 15:30:00,128.6,128.65,128.44,128.54,11671.0,117.9868,118.0326,117.84,117.9317,11671.0
2022-07-28 15:35:00,128.55,128.59,128.44,128.52,7710.0,117.9409,117.9776,117.84,117.9134,7710.0
2022-07-28 15:40:00,128.52,128.52,128.37,128.47,15337.0,117.9134,117.9134,117.7757,117.8675,15337.0
2022-07-28 15:45:00,128.46,128.56,128.41,128.53,11715.0,117.8583,117.9501,117.8124,117.9225,11715.0
2022-07-28 15:50:00,128.52,128.57,128.2,128.25,30072.0,117.9134,117.9592,117.6198,117.6656,30072.0
2022-07-28 15:55:00,128.24,128.29,128.13,128.28,67999.0,117.6565,117.7023,117.5555,117.6932,67999.0
2022-07-29 09:30:00,128.33,128.63,127.68,127.74,29239.0,117.739,118.0143,117.1427,117.1977,29239.0
2022-07-29 09:35:00,127.86,128.47,127.79,128.13,6802.0,117.3078,117.8675,117.2436,117.5555,6802.0
2022-07-29 09:40:00,128.15,128.53,128.02,128.53,8250.0,117.5739,117.9225,117.4546,117.9225,8250.0
2022-07-29 09:45:00,128.39,128.51,127.89,127.93,9813.0,117.7941,117.9042,117.3353,117.372,9813.0
2022-07-29 09:50:00,127.86,128.31,127.86,128.26,7639.0,117.3078,117.7207,117.3078,117.6748,7639.0
2022-07-29 09:55:00,128.31,128.61,128.23,128.46,5808.0,117.7207,117.9959,117.6473,117.8583,5808.0
2022-07-29 10:00:00,128.34,129.0,128.34,128.89,5968.0,117.7482,118.3537,117.7482,118.2528,5968.0
2022-07-29 10:05:00,128.74,128.83,128.5,128.67,3865.0,118.1152,118.1978,117.895,118.051,3865.0
2022-07-29 10:10:00,128.66,128.77,128.55,128.55,4140.0,118.0418,118.1427,117.9409,117.9409,4140.0
2022-07-29 10:15:00,128.6,128.76,128.5,128.61,8805.0,117.9868,118.1335,117.895,117.9959,8805.0
2022-07-29 10:20:00,128.6,128.7,128.49,128.65,3800.0,117.9868,118.0785,117.8858,118.0326,3800.0
2022-07-29 10:25:00,128.66,128.87,128.58,128.67,5009.0,118.0418,118.2345,117.9684,118.051,5009.0
2022-07-29 10:30:00,128.75,128.75,128.19,128.2,32562.0,118.1244,118.1244,117.6106,117.6198,32562.0
2022-07-29 10:35:00,128.18,128.47,128.15,128.47,9309.0,117.6014,117.8675,117.5739,117.8675,9309.0
2022-07-29 10:40:00,128.48,128.61,128.48,128.55,3815.0,117.8767,117.9959,117.8767,117.9409,3815.0
2022-07-29 10:45:00,128.56,128.59,128.45,128.49,1706.0,117.9501,117.9776,117.8491,117.8858,1706.0
2022-07-29 10:50:00,128.44,128.48,128.28,128.35,4115.0,117.84,117.8767,117.6932,117.7574,4115.0
2022-07-29 10:55:00,128.34,128.35,128.2,128.23,4726.0,117.7482,117.7574,117.6198,117.6473,4726.0
2022-07-29 11:00:00,128.22,128.34,127.9,127.93,4751.0,117.6381,117.7482,117.3445,117.372,4751.0
2022-07-29 11:05:00,127.95,128.1,127.95,128.02,3688.0,117.3904,117.528,117.3904,117.4546,3688.0
2022-07-29 11:10:00,128.03,128.15,127.98,128.06,7173.0,117.4638,117.5739,117.4179,117.4913,7173.0
2022-07-29 11:15:00,128.01,128.07,127.94,128.07,2128.0,117.4454,117.5005,117.3812,117.5005,2128.0
2022-07-29 11:20:00,128.08,128.08,127.73,127.73,2378.0,117.5097,117.5097,117.1886,117.1886,2378.0
2022-07-29 11:25:00,127.7,127.7,127.5,127.56,7201.0,117.161,117.161,116.9775,117.0326,7201.0
2022-07-29 11:30:00,127.59,127.74,127.49,127.5,3810.0,117.0601,117.1977,116.9684,116.9775,3810.0
2022-07-29 11:35:00,127.6,127.72,127.54,127.67,4449.0,117.0693,117.1794,117.0142,117.1335,4449.0
2022-07-29 11:40:00,127.68,127.77,127.67,127.69,2421.0,117.1427,117.2253,117.1335,117.1519,2421.0
2022-07-29 11:45:00,127.81,127.81,127.63,127.72,1937.0,117.2619,117.2619,117.0968,117.1794,1937.0
2022-07-29 11:50:00,127.69,127.88,127.67,127.79,2714.0,117.1519,117.3262,117.1335,117.2436,2714.0
2022-07-29 11:55:00,127.79,127.84,127.76,127.77,2601.0,117.2436,117.2895,117.2161,117.2253,2601.0
2022-07-29 12:00:00,127.81,127.92,127.77,127.79,1840.0,117.2619,117.3629,117.2253,117.2436,1840.0
2022-07-29 12:05:00,127.75,127.94,127.75,127.86,5690.0,117.2069,117.3812,117.2069,117.3078,5690.0
2022-07-29 12:10:00,127.9,128.07,127.89,128.03,2962.0,117.3445,117.5005,117.3353,117.4638,2962.0
2022-07-29 12:15:00,128.01,128.06,127.94,127.98,3616.0,117.4454,117.4913,117.3812,117.4179,3616.0
2022-07-29 12:20:00,128.01,128.08,127.98,127.99,3860.0,117.4454,117.5097,117.4179,117.4271,3860.0
2022-07-29 12:25:00,127.93,127.99,127.91,127.97,2639.0,117.372,117.4271,117.3537,117.4087,2639.0
2022-07-29 12:30:00,128.03,128.1,127.97,128.07,1147.0,117.4638,117.528,117.4087,117.5005,1147.0
2022-07-29 12:35:00,127.94,127.94,127.82,127.88,2507.0,117.3812,117.3812,117.2711,117.3262,2507.0
2022-07-29 12:40:00,127.88,127.97,127.88,127.97,1038.0,117.3262,117.4087,117.3262,117.4087,1038.0
2022-07-29 12:45:00,128.01,128.1,127.99,128.05,5937.0,117.4454,117.528,117.4271,117.4821,5937.0
2022-07-29 12:50:00,128.04,128.18,128.04,128.18,2200.0,117.473,117.6014,117.473,117.6014,2200.0
2022-07-29 12:55:00,128.17,128.17,128.03,128.04,2500.0,117.5922,117.5922,117.4638,117.473,2500.0
2022-07-29 13:00:00,128.02,128.02,127.92,127.92,1479.0,117.4546,117.4546,117.3629,117.3629,1479.0
2022-07-29 13:05:00,127.91,128.0,127.9,127.93,1712.0,117.3537,117.4363,117.3445,117.372,1712.0
2022-07-29 13:10:00,127.88,127.98,127.88,127.95,3421.0,117.3262,117.4179,117.3262,117.3904,3421.0
2022-07-29 13:15:00,127.94,127.99,127.86,127.88,2486.0,117.3812,117.4271,117.3078,117.3262,2486.0
2022-07-29 13:20:00,127.88,127.94,127.82,127.91,3207.0,117.3262,117.3812,117.2711,117.3537,3207.0
2022-07-29 13:25:00,127.86,127.91,127.68,127.69,2887.0,117.3078,117.3537,117.1427,117.1519,2887.0
2022-07-29 13:30:00,127.69,127.8,127.67,127.71,3464.0,117.1519,117.2528,117.1335,117.1702,3464.0
2022-07-29 13:35:00,127.7,127.82,127.69,127.8,2979.0,117.161,117.2711,117.1519,117.2528,2979.0
2022-07-29 13:40:00,127.78,127.81,127.72,127.78,5637.0,117.2344,117.2619,117.1794,117.2344,5637.0
2022-07-29 13:45:00,127.8,127.93,127.77,127.91,4498.0,117.2528,117.372,117.2253,117.3537,4498.0
2022-07-29 13:50:00,127.89,128.05,127.88,128.05,4381.0,117.3353,117.4821,117.3262,117.4821,4381.0
2022-07-29 13:55:00,128.1,128.17,128.06,128.15,6227.0,117.528,117.5922,117.4913,117.5739,6227.0
2022-07-29 14:00:00,128.15,128.18,128.1,128.11,7089.0,117.5739,117.6014,117.528,117.5372,7089.0
2022-07-29 14:05:00,128.13,128.31,128.13,128.28,4202.0,117.5555,117.7207,117.5555,117.6932,4202.0
2022-07-29 14:10:00,128.26,128.38,128.26,128.35,1200.0,117.6748,117.7849,117.6748,117.7574,1200.0
2022-07-29 14:15:00,128.36,128.36,128.28,128.29,3748.0,117.7666,117.7666,117.6932,117.7023,3748.0
2022-07-29 14:20:00,128.32,128.32,128.24,128.26,4412.0,117.7299,117.7299,117.6565,117.6748,4412.0
2022-07-29 14:25:00,128.26,128.41,128.25,128.37,4497.0,117.6748,117.8124,117.6656,117.7757,4497.0
2022-07-29 14:30:00,128.41,128.41,128.35,128.41,2536.0,117.8124,117.8124,117.7574,117.8124,2536.0
2022-07-29 14:35:00,128.39,128.47,128.33,128.39,4005.0,117.7941,117.8675,117.739,117.7941,4005.0
2022-07-29 14:40:00,128.35,128.36,128.23,128.25,3270.0,117.7574,117.7666,117.6473,117.6656,3270.0
2022-07-29 14:45:00,128.22,128.41,128.2,128.39,9213.0,117.6381,117.8124,117.6198,117.7941,9213.0
2022-07-29 14:50:00,128.38,128.39,128.31,128.39,4095.0,117.7849,117.7941,117.7207,117.7941,4095.0
2022-07-29 14:55:00,128.38,128.46,128.34,128.46,3891.0,117.7849,117.8583,117.7482,117.8583,3891.0
2022-07-29 15:00:00,128.43,128.74,128.42,128.72,11823.0,117.8308,118.1152,117.8216,118.0968,11823.0
2022-07-29 15:05:00,128.71,128.72,128.6,128.62,3699.0,118.0877,118.0968,117.9868,118.0051,3699.0
2022-07-29 15:10:00,128.62,128.69,128.52,128.69,5686.0,118.0051,118.0693,117.9134,118.0693,5686.0
2022-07-29 15:15:00,128.72,128.72,128.5,128.66,4533.0,118.0968,118.0968,117.895,118.0418,4533.0
2022-07-29 15:20:00,128.66,128.76,128.65,128.71,4969.0,118.0418,118.1335,118.0326,118.0877,4969.0
2022-07-29 15:25:00,128.72,128.82,128.68,128.81,6330.0,118.0968,118.1886,118.0601,118.1794,6330.0
2022-07-29 15:30:00,128.81,128.83,128.69,128.83,9200.0,118.1794,118.1978,118.0693,118.1978,9200.0
2022-07-29 15:35:00,128.84,128.9,128.77,128.77,6732.0,118.2069,118.262,118.1427,118.1427,6732.0
2022-07-29 15:40:00,128.77,128.83,128.67,128.82,7686.0,118.1427,118.1978,118.051,118.1886,7686.0
2022-07-29 15:45:00,128.8,128.8,128.67,128.77,11028.0,118.1702,118.1702,118.051,118.1427,11028.0
2022-07-29 15:50:00,128.81,128.82,128.16,128.25,39465.0,118.1794,118.1886,117.5831,117.6656,39465.0
2022-07-29 15:55:00,128.25,128.35,128.21,128.28,98142.0,117.6656,117.7574,117.6289,117.6932,98142.0
2022-08-01 09:30:00,127.24,127.63,127.08,127.5,18797.0,116.739,117.0968,116.5922,116.9775,18797.0
2022-08-01 09:35:00,127.51,127.53,127.36,127.37,3312.0,116.9867,117.0051,116.8491,116.8583,3312.0
2022-08-01 09:40:00,127.4,127.88,127.4,127.77,5109.0,116.8858,117.3262,116.8858,117.2253,5109.0
2022-08-01 09:45:00,127.81,127.81,127.56,127.63,12066.0,117.2619,117.2619,117.0326,117.0968,12066.0
2022-08-01 09:50:00,127.57,127.84,127.55,127.84,8797.0,117.0418,117.2895,117.0234,117.2895,8797.0
2022-08-01 09:55:00,127.83,128.01,127.83,127.99,2842.0,117.2803,117.4454,117.2803,117.4271,2842.0
2022-08-01 10:00:00,127.77,128.18,127.67,127.81,4097.0,117.2253,117.6014,117.1335,117.2619,4097.0
2022-08-01 10:05:00,127.84,128.18,127.79,127.85,5219.0,117.2895,117.6014,117.2436,117.2986,5219.0
2022-08-01 10:10:00,127.86,128.24,127.84,128.19,5330.0,117.3078,117.6565,117.2895,117.6106,5330.0
2022-08-01 10:15:00,128.18,128.22,127.43,127.44,4244.0,117.6014,117.6381,116.9133,116.9225,4244.0
2022-08-01 10:20:00,127.26,127.37,127.17,127.18,6318.0,116.7573,116.8583,116.6748,116.6839,6318.0
2022-08-01 10:25:00,127.23,127.25,126.99,127.03,8663.0,116.7298,116.7482,116.5096,116.5463,8663.0
2022-08-01 10:30:00,127.04,127.38,127.02,127.27,5559.0,116.5555,116.8674,116.5371,116.7665,5559.0
2022-08-01 10:35:00,127.29,127.47,127.26,127.47,6569.0,116.7849,116.95,116.7573,116.95,6569.0
2022-08-01 10:40:00,127.48,127.61,127.39,127.46,6643.0,116.9592,117.0785,116.8766,116.9408,6643.0
2022-08-01 10:45:00,127.46,127.72,127.43,127.67,8042.0,116.9408,117.1794,116.9133,117.1335,8042.0
2022-08-01 10:50:00,127.63,127.82,127.61,127.82,9166.0,117.0968,117.2711,117.0785,117.2711,9166.0
2022-08-01 10:55:00,127.76,127.88,127.68,127.81,4500.0,117.2161,117.3262,117.1427,117.2619,4500.0
2022-08-01 11:00:00,127.81,127.89,127.59,127.59,4412.0,117.2619,117.3353,117.0601,117.0601,4412.0
2022-08-01 11:05:00,127.59,127.61,127.3,127.33,5627.0,117.0601,117.0785,116.794,116.8216,5627.0
2022-08-01 11:10:00,127.29,127.39,127.23,127.39,11636.0,116.7849,116.8766,116.7298,116.8766,11636.0
2022-08-01 11:15:00,127.43,127.44,127.17,127.2,8228.0,116.9133,116.9225,116.6748,116.7023,8228.0
2022-08-01 11:20:00,127.16,127.45,127.06,127.43,6227.0,116.6656,116.9317,116.5738,116.9133,6227.0
2022-08-01 11:25:00,127.42,127.77,127.39,127.62,7567.0,116.9041,117.2253,116.8766,117.0876,7567.0
2022-08-01 11:30:00,127.66,127.66,127.25,127.29,9564.0,117.1243,117.1243,116.7482,116.7849,9564.0
2022-08-01 11:35:00,127.35,127.36,127.15,127.15,6049.0,116.8399,116.8491,116.6564,116.6564,6049.0
2022-08-01 11:40:00,127.17,127.29,127.14,127.28,5971.0,116.6748,116.7849,116.6472,116.7757,5971.0
2022-08-01 11:45:00,127.27,127.5,127.25,127.5,4100.0,116.7665,116.9775,116.7482,116.9775,4100.0
2022-08-01 11:50:00,127.53,127.55,127.46,127.51,3607.0,117.0051,117.0234,116.9408,116.9867,3607.0
2022-08-01 11:55:00,127.52,127.53,127.32,127.32,3755.0,116.9959,117.0051,116.8124,116.8124,3755.0
2022-08-01 12:00:00,127.34,127.37,127.09,127.12,2917.0,116.8307,116.8583,116.6014,116.6289,2917.0
2022-08-01 12:05:00,127.14,127.32,127.11,127.15,5136.0,116.6472,116.8124,116.6197,116.6564,5136.0
2022-08-01 12:10:00,127.11,127.17,126.84,126.87,3683.0,116.6197,116.6748,116.372,116.3995,3683.0
2022-08-01 12:15:00,126.89,126.93,126.84,126.93,3300.0,116.4179,116.4546,116.372,116.4546,3300.0
2022-08-01 12:20:00,126.95,127.1,126.94,127.07,5081.0,116.4729,116.6105,116.4638,116.583,5081.0
2022-08-01 12:25:00,127.03,127.18,127.03,127.11,5706.0,116.5463,116.6839,116.5463,116.6197,5706.0
2022-08-01 12:30:00,127.12,127.23,127.06,127.2,5632.0,116.6289,116.7298,116.5738,116.7023,5632.0
2022-08-01 12:35:00,127.2,127.22,127.06,127.17,3151.0,116.7023,116.7206,116.5738,116.6748,3151.0
2022-08-01 12:40:00,127.25,127.25,127.1,127.22,2660.0,116.7482,116.7482,116.6105,116.7206,2660.0
2022-08-01 12:45:00,127.32,127.39,127.26,127.34,5161.0,116.8124,116.8766,116.7573,116.8307,5161.0
2022-08-01 12:50:00,127.32,127.32,127.14,127.14,4820.0,116.8124,116.8124,116.6472,116.6472,4820.0
2022-08-01 12:55:00,127.17,127.3,127.1,127.28,3037.0,116.6748,116.794,116.6105,116.7757,3037.0
2022-08-01 13:00:00,127.28,127.28,126.92,126.92,4896.0,116.7757,116.7757,116.4454,116.4454,4896.0
2022-08-01 13:05:00,126.91,127.22,126.89,127.19,5810.0,116.4362,116.7206,116.4179,116.6931,5810.0
2022-08-01 13:10:00,127.14,127.16,127.0,127.0,8322.0,116.6472,116.6656,116.5188,116.5188,8322.0
2022-08-01 13:15:00,127.01,127.06,126.88,126.92,20189.0,116.528,116.5738,116.4087,116.4454,20189.0
2022-08-01 13:20:00,126.91,127.04,126.88,126.89,4642.0,116.4362,116.5555,116.4087,116.4179,4642.0
2022-08-01 13:25:00,126.92,126.96,126.76,126.76,2637.0,116.4454,116.4821,116.2986,116.2986,2637.0
2022-08-01 13:30:00,126.74,126.76,126.59,126.59,4496.0,116.2803,116.2986,116.1426,116.1426,4496.0
2022-08-01 13:35:00,126.58,126.63,126.49,126.5,4606.0,116.1335,116.1793,116.0509,116.0601,4606.0
2022-08-01 13:40:00,126.51,126.53,126.4,126.44,9065.0,116.0692,116.0876,115.9683,116.005,9065.0
2022-08-01 13:45:00,126.44,126.45,126.33,126.41,4159.0,116.005,116.0142,115.9041,115.9775,4159.0
2022-08-01 13:50:00,126.46,126.48,126.39,126.4,3301.0,116.0234,116.0417,115.9591,115.9683,3301.0
2022-08-01 13:55:00,126.43,126.53,126.34,126.48,6802.0,115.9958,116.0876,115.9133,116.0417,6802.0
2022-08-01 14:00:00,126.41,126.41,126.14,126.23,5411.0,115.9775,115.9775,115.7298,115.8123,5411.0
2022-08-01 14:05:00,126.18,126.25,126.1,126.16,5525.0,115.7665,115.8307,115.6931,115.7481,5525.0
2022-08-01 14:10:00,126.18,126.2,126.05,126.18,6354.0,115.7665,115.7848,115.6472,115.7665,6354.0
2022-08-01 14:15:00,126.21,126.25,126.06,126.09,10499.0,115.794,115.8307,115.6564,115.6839,10499.0
2022-08-01 14:20:00,126.07,126.19,125.99,126.19,5444.0,115.6656,115.7756,115.5922,115.7756,5444.0
2022-08-01 14:25:00,126.19,126.23,126.09,126.2,8011.0,115.7756,115.8123,115.6839,115.7848,8011.0
2022-08-01 14:30:00,126.18,126.27,126.17,126.23,7937.0,115.7665,115.849,115.7573,115.8123,7937.0
2022-08-01 14:35:00,126.24,126.27,126.11,126.2,12176.0,115.8215,115.849,115.7022,115.7848,12176.0
2022-08-01 14:40:00,126.25,126.3,126.16,126.22,10788.0,115.8307,115.8766,115.7481,115.8032,10788.0
2022-08-01 14:45:00,126.22,126.33,126.14,126.21,10297.0,115.8032,115.9041,115.7298,115.794,10297.0
2022-08-01 14:50:00,126.18,126.41,126.15,126.35,8362.0,115.7665,115.9775,115.7389,115.9224,8362.0
2022-08-01 14:55:00,126.35,126.81,126.35,126.71,8250.0,115.9224,116.3445,115.9224,116.2527,8250.0
2022-08-01 15:00:00,126.68,126.69,126.56,126.65,8484.0,116.2252,116.2344,116.1151,116.1977,8484.0
2022-08-01 15:05:00,126.63,126.76,126.59,126.73,11213.0,116.1793,116.2986,116.1426,116.2711,11213.0
2022-08-01 15:10:00,126.71,126.8,126.66,126.78,7627.0,116.2527,116.3353,116.2069,116.317,7627.0
2022-08-01 15:15:00,126.78,126.83,126.74,126.79,6698.0,116.317,116.3628,116.2803,116.3261,6698.0
2022-08-01 15:20:00,126.77,126.77,126.55,126.66,9717.0,116.3078,116.3078,116.1059,116.2069,9717.0
2022-08-01 15:25:00,126.63,126.67,126.61,126.61,9454.0,116.1793,116.216,116.161,116.161,9454.0
2022-08-01 15:30:00,126.62,126.7,126.55,126.69,13353.0,116.1702,116.2436,116.1059,116.2344,13353.0
2022-08-01 15:35:00,126.67,126.76,126.65,126.75,8011.0,116.216,116.2986,116.1977,116.2894,8011.0
2022-08-01 15:40:00,126.74,126.85,126.68,126.71,10775.0,116.2803,116.3812,116.2252,116.2527,10775.0
2022-08-01 15:45:00,126.72,126.93,126.65,126.89,19109.0,116.2619,116.4546,116.1977,116.4179,19109.0
2022-08-01 15:50:00,126.93,127.13,126.57,126.59,33977.0,116.4546,116.6381,116.1243,116.1426,33977.0
2022-08-01 15:55:00,126.57,126.69,126.45,126.58,100363.0,116.1243,116.2344,116.0142,116.1335,100363.0
2022-08-02 09:30:00,126.34,126.48,125.86,125.91,17500.0,115.9133,116.0417,115.4729,115.5188,17500.0
2022-08-02 09:35:00,125.8,126.03,125.31,125.77,8498.0,115.4178,115.6289,114.9683,115.3903,8498.0
2022-08-02 09:40:00,125.77,125.99,125.75,125.78,8688.0,115.3903,115.5922,115.372,115.3995,8688.0
2022-08-02 09:45:00,125.8,126.05,125.58,125.58,7451.0,115.4178,115.6472,115.216,115.216,7451.0
2022-08-02 09:50:00,125.52,125.78,125.43,125.46,6401.0,115.1609,115.3995,115.0784,115.1059,6401.0
2022-08-02 09:55:00,125.4,126.0,125.35,125.98,8834.0,115.0508,115.6013,115.005,115.583,8834.0
2022-08-02 10:00:00,125.98,126.1,125.86,126.09,12101.0,115.583,115.6931,115.4729,115.6839,12101.0
2022-08-02 10:05:00,126.09,126.16,125.8,125.8,6444.0,115.6839,115.7481,115.4178,115.4178,6444.0
2022-08-02 10:10:00,125.7,125.85,125.58,125.83,18266.0,115.3261,115.4637,115.216,115.4454,18266.0
2022-08-02 10:15:00,125.77,125.94,125.77,125.94,5387.0,115.3903,115.5463,115.3903,115.5463,5387.0
2022-08-02 10:20:00,125.96,126.1,125.96,126.0,4265.0,115.5646,115.6931,115.5646,115.6013,4265.0
2022-08-02 10:25:00,126.0,126.04,125.79,126.04,7545.0,115.6013,115.638,115.4087,115.638,7545.0
2022-08-02 10:30:00,126.06,126.13,125.92,126.06,5378.0,115.6564,115.7206,115.5279,115.6564,5378.0
2022-08-02 10:35:00,126.1,126.26,125.99,126.26,8754.0,115.6931,115.8399,115.5922,115.8399,8754.0
2022-08-02 10:40:00,126.21,126.47,126.17,126.45,5490.0,115.794,116.0325,115.7573,116.0142,5490.0
2022-08-02 10:45:00,126.49,126.49,126.27,126.31,4567.0,116.0509,116.0509,115.849,115.8857,4567.0
2022-08-02 10:50:00,126.29,126.61,126.28,126.52,18766.0,115.8674,116.161,115.8582,116.0784,18766.0
2022-08-02 10:55:00,126.57,126.6,126.37,126.37,10674.0,116.1243,116.1518,115.9408,115.9408,10674.0
2022-08-02 11:00:00,126.38,126.6,126.34,126.53,7031.0,115.95,116.1518,115.9133,116.0876,7031.0
2022-08-02 11:05:00,126.56,126.57,126.4,126.47,7855.0,116.1151,116.1243,115.9683,116.0325,7855.0
2022-08-02 11:10:00,126.44,126.44,126.16,126.2,4121.0,116.005,116.005,115.7481,115.7848,4121.0
2022-08-02 11:15:00,126.18,126.23,125.96,126.0,3874.0,115.7665,115.8123,115.5646,115.6013,3874.0
2022-08-02 11:20:00,125.94,126.03,125.93,126.03,4675.0,115.5463,115.6289,115.5371,115.6289,4675.0
2022-08-02 11:25:00,126.02,126.14,125.98,126.14,7268.0,115.6197,115.7298,115.583,115.7298,7268.0
2022-08-02 11:30:00,126.14,126.18,125.91,126.0,4722.0,115.7298,115.7665,115.5188,115.6013,4722.0
2022-08-02 11:35:00,126.03,126.1,126.02,126.03,2616.0,115.6289,115.6931,115.6197,115.6289,2616.0
2022-08-02 11:40:00,126.03,126.43,126.0,126.41,7714.0,115.6289,115.9958,115.6013,115.9775,7714.0
2022-08-02 11:45:00,126.42,126.52,126.41,126.48,6959.0,115.9867,116.0784,115.9775,116.0417,6959.0
2022-08-02 11:50:00,126.51,126.51,126.37,126.48,8300.0,116.0692,116.0692,115.9408,116.0417,8300.0
2022-08-02 11:55:00,126.51,126.61,126.42,126.43,7807.0,116.0692,116.161,115.9867,115.9958,7807.0
2022-08-02 12:00:00,126.46,126.89,126.41,126.89,4273.0,116.0234,116.4179,115.9775,116.4179,4273.0
2022-08-02 12:05:00,126.87,126.88,126.71,126.71,2294.0,116.3995,116.4087,116.2527,116.2527,2294.0
2022-08-02 12:10:00,126.72,126.81,126.71,126.81,2800.0,116.2619,116.3445,116.2527,116.3445,2800.0
2022-08-02 12:15:00,126.81,127.13,126.81,127.13,4149.0,116.3445,116.6381,116.3445,116.6381,4149.0
2022-08-02 12:20:00,127.09,127.16,127.03,127.1,4596.0,116.6014,116.6656,116.5463,116.6105,4596.0
2022-08-02 12:25:00,127.01,127.15,127.01,127.13,2790.0,116.528,116.6564,116.528,116.6381,2790.0
2022-08-02 12:30:00,127.15,127.15,127.08,127.1,2875.0,116.6564,116.6564,116.5922,116.6105,2875.0
2022-08-02 12:35:00,127.13,127.15,127.05,127.11,3879.0,116.6381,116.6564,116.5647,116.6197,3879.0
2022-08-02 12:40:00,127.1,127.17,127.07,127.17,3085.0,116.6105,116.6748,116.583,116.6748,3085.0
2022-08-02 12:45:00,127.21,127.21,127.1,127.18,4527.0,116.7115,116.7115,116.6105,116.6839,4527.0
2022-08-02 12:50:00,127.15,127.18,127.03,127.16,6841.0,116.6564,116.6839,116.5463,116.6656,6841.0
2022-08-02 12:55:00,127.15,127.15,127.01,127.05,5737.0,116.6564,116.6564,116.528,116.5647,5737.0
2022-08-02 13:00:00,127.03,127.04,126.86,126.97,6199.0,116.5463,116.5555,116.3904,116.4913,6199.0
2022-08-02 13:05:00,126.97,126.98,126.85,126.94,4365.0,116.4913,116.5004,116.3812,116.4638,4365.0
2022-08-02 13:10:00,126.94,126.99,126.88,126.92,5827.0,116.4638,116.5096,116.4087,116.4454,5827.0
2022-08-02 13:15:00,126.93,126.93,126.8,126.87,5923.0,116.4546,116.4546,116.3353,116.3995,5923.0
2022-08-02 13:20:00,126.86,126.86,126.72,126.72,5452.0,116.3904,116.3904,116.2619,116.2619,5452.0
2022-08-02 13:25:00,126.68,126.7,126.36,126.39,6513.0,116.2252,116.2436,115.9316,115.9591,6513.0
2022-08-02 13:30:00,126.37,126.37,126.02,126.12,10268.0,115.9408,115.9408,115.6197,115.7114,10268.0
2022-08-02 13:35:00,126.07,126.13,125.86,126.09,9219.0,115.6656,115.7206,115.4729,115.6839,9219.0
2022-08-02 13:40:00,126.05,126.15,125.95,126.07,10061.0,115.6472,115.7389,115.5555,115.6656,10061.0
2022-08-02 13:45:00,126.09,126.09,125.86,125.86,5064.0,115.6839,115.6839,115.4729,115.4729,5064.0
2022-08-02 13:50:00,125.83,125.96,125.82,125.88,4755.0,115.4454,115.5646,115.4362,115.4912,4755.0
2022-08-02 13:55:00,125.87,125.93,125.84,125.88,5192.0,115.4821,115.5371,115.4545,115.4912,5192.0
2022-08-02 14:00:00,125.95,125.99,125.85,125.9,6314.0,115.5555,115.5922,115.4637,115.5096,6314.0
2022-08-02 14:05:00,125.92,126.35,125.92,126.35,14276.0,115.5279,115.9224,115.5279,115.9224,14276.0
2022-08-02 14:10:00,126.38,126.44,126.32,126.44,3877.0,115.95,116.005,115.8949,116.005,3877.0
2022-08-02 14:15:00,126.45,126.54,126.37,126.37,4962.0,116.0142,116.0968,115.9408,115.9408,4962.0
2022-08-02 14:20:00,126.39,126.4,126.3,126.38,3003.0,115.9591,115.9683,115.8766,115.95,3003.0
2022-08-02 14:25:00,126.44,126.45,126.34,126.43,6342.0,116.005,116.0142,115.9133,115.9958,6342.0
2022-08-02 14:30:00,126.44,126.53,126.41,126.48,8290.0,116.005,116.0876,115.9775,116.0417,8290.0
2022-08-02 14:35:00,126.46,126.46,126.31,126.34,6870.0,116.0234,116.0234,115.8857,115.9133,6870.0
2022-08-02 14:40:00,126.34,126.48,126.3,126.42,11974.0,115.9133,116.0417,115.8766,115.9867,11974.0
2022-08-02 14:45:00,126.41,126.44,126.23,126.42,7389.0,115.9775,116.005,115.8123,115.9867,7389.0
2022-08-02 14:50:00,126.41,126.44,126.2,126.22,6867.0,115.9775,116.005,115.7848,115.8032,6867.0
2022-08-02 14:55:00,126.21,126.24,126.06,126.12,8840.0,115.794,115.8215,115.6564,115.7114,8840.0
2022-08-02 15:00:00,126.14,126.2,126.05,126.1,7591.0,115.7298,115.7848,115.6472,115.6931,7591.0
2022-08-02 15:05:00,126.1,126.19,126.04,126.08,7893.0,115.6931,115.7756,115.638,115.6747,7893.0
2022-08-02 15:10:00,126.1,126.13,125.97,126.03,8608.0,115.6931,115.7206,115.5738,115.6289,8608.0
2022-08-02 15:15:00,126.05,126.05,125.66,125.74,9547.0,115.6472,115.6472,115.2894,115.3628,9547.0
2022-08-02 15:20:00,125.73,126.16,125.69,126.04,35353.0,115.3536,115.7481,115.3169,115.638,35353.0
2022-08-02 15:25:00,126.07,126.21,126.01,126.18,7905.0,115.6656,115.794,115.6105,115.7665,7905.0
2022-08-02 15:30:00,126.19,126.19,126.01,126.14,14310.0,115.7756,115.7756,115.6105,115.7298,14310.0
2022-08-02 15:35:00,126.13,126.34,126.13,126.19,17115.0,115.7206,115.9133,115.7206,115.7756,17115.0
2022-08-02 15:40:00,126.21,126.34,126.2,126.32,16357.0,115.794,115.9133,115.7848,115.8949,16357.0
2022-08-02 15:45:00,126.32,126.33,126.11,126.25,22066.0,115.8949,115.9041,115.7022,115.8307,22066.0
2022-08-02 15:50:00,126.25,126.39,126.18,126.34,34559.0,115.8307,115.9591,115.7665,115.9133,34559.0
2022-08-02 15:55:00,126.32,126.47,126.29,126.33,96527.0,115.8949,116.0325,115.8674,115.9041,96527.0
2022-08-03 09:30:00,127.23,127.41,126.93,126.96,18578.0,116.7298,116.895,116.4546,116.4821,18578.0
2022-08-03 09:35:00,126.96,127.07,126.69,127.05,3730.0,116.4821,116.583,116.2344,116.5647,3730.0
2022-08-03 09:40:00,126.91,126.91,126.78,126.78,1603.0,116.4362,116.4362,116.317,116.317,1603.0
2022-08-03 09:45:00,126.79,126.92,126.56,126.9,9059.0,116.3261,116.4454,116.1151,116.4271,9059.0
2022-08-03 09:50:00,126.99,127.1,126.91,127.02,20742.0,116.5096,116.6105,116.4362,116.5371,20742.0
2022-08-03 09:55:00,127.11,127.38,127.11,127.38,4622.0,116.6197,116.8674,116.6197,116.8674,4622.0
2022-08-03 10:00:00,127.33,127.38,127.04,127.38,4594.0,116.8216,116.8674,116.5555,116.8674,4594.0
2022-08-03 10:05:00,127.5,127.73,127.44,127.62,8821.0,116.9775,117.1886,116.9225,117.0876,8821.0
2022-08-03 10:10:00,127.61,127.77,127.53,127.57,6712.0,117.0785,117.2253,117.0051,117.0418,6712.0
2022-08-03 10:15:00,127.55,127.59,127.24,127.28,4562.0,117.0234,117.0601,116.739,116.7757,4562.0
2022-08-03 10:20:00,127.24,127.32,127.19,127.31,2646.0,116.739,116.8124,116.6931,116.8032,2646.0
2022-08-03 10:25:00,127.33,127.49,127.28,127.44,3310.0,116.8216,116.9684,116.7757,116.9225,3310.0
2022-08-03 10:30:00,127.52,127.58,127.04,127.08,9898.0,116.9959,117.0509,116.5555,116.5922,9898.0
2022-08-03 10:35:00,127.12,127.12,126.79,126.97,15079.0,116.6289,116.6289,116.3261,116.4913,15079.0
2022-08-03 10:40:00,127.06,127.18,126.94,127.17,2760.0,116.5738,116.6839,116.4638,116.6748,2760.0
2022-08-03 10:45:00,127.16,127.47,127.15,127.46,3682.0,116.6656,116.95,116.6564,116.9408,3682.0
2022-08-03 10:50:00,127.51,127.56,127.4,127.51,4742.0,116.9867,117.0326,116.8858,116.9867,4742.0
2022-08-03 10:55:00,127.48,127.64,127.48,127.5,4060.0,116.9592,117.106,116.9592,116.9775,4060.0
2022-08-03 11:00:00,127.49,127.49,127.34,127.34,11381.0,116.9684,116.9684,116.8307,116.8307,11381.0
2022-08-03 11:05:00,127.32,127.58,127.31,127.57,20024.0,116.8124,117.0509,116.8032,117.0418,20024.0
2022-08-03 11:10:00,127.59,127.95,127.58,127.86,5069.0,117.0601,117.3904,117.0509,117.3078,5069.0
2022-08-03 11:15:00,127.92,127.92,127.77,127.78,4407.0,117.3629,117.3629,117.2253,117.2344,4407.0
2022-08-03 11:20:00,127.81,128.04,127.8,128.04,2016.0,117.2619,117.473,117.2528,117.473,2016.0
2022-08-03 11:25:00,128.11,128.24,128.03,128.1,3874.0,117.5372,117.6565,117.4638,117.528,3874.0
2022-08-03 11:30:00,128.11,128.14,128.02,128.1,4130.0,117.5372,117.5647,117.4546,117.528,4130.0
2022-08-03 11:35:00,128.13,128.42,128.09,128.42,4410.0,117.5555,117.8216,117.5188,117.8216,4410.0
2022-08-03 11:40:00,128.48,128.48,128.31,128.32,4855.0,117.8767,117.8767,117.7207,117.7299,4855.0
2022-08-03 11:45:00,128.33,128.45,128.32,128.39,3129.0,117.739,117.8491,117.7299,117.7941,3129.0
2022-08-03 11:50:00,128.4,128.4,128.25,128.38,1912.0,117.8033,117.8033,117.6656,117.7849,1912.0
2022-08-03 11:55:00,128.42,128.51,128.39,128.44,4993.0,117.8216,117.9042,117.7941,117.84,4993.0
2022-08-03 12:00:00,128.42,128.61,128.42,128.61,2324.0,117.8216,117.9959,117.8216,117.9959,2324.0
2022-08-03 12:05:00,128.57,128.62,128.54,128.56,2569.0,117.9592,118.0051,117.9317,117.9501,2569.0
2022-08-03 12:10:00,128.58,128.65,128.53,128.6,3941.0,117.9684,118.0326,117.9225,117.9868,3941.0
2022-08-03 12:15:00,128.54,128.54,128.33,128.43,5021.0,117.9317,117.9317,117.739,117.8308,5021.0
2022-08-03 12:20:00,128.44,128.6,128.42,128.46,2062.0,117.84,117.9868,117.8216,117.8583,2062.0
2022-08-03 12:25:00,128.46,128.49,128.4,128.43,3443.0,117.8583,117.8858,117.8033,117.8308,3443.0
2022-08-03 12:30:00,128.43,128.66,128.42,128.64,4200.0,117.8308,118.0418,117.8216,118.0235,4200.0
2022-08-03 12:35:00,128.64,128.64,128.5,128.5,3611.0,118.0235,118.0235,117.895,117.895,3611.0
2022-08-03 12:40:00,128.39,128.59,128.38,128.5,2285.0,117.7941,117.9776,117.7849,117.895,2285.0
2022-08-03 12:45:00,128.53,128.7,128.52,128.66,4840.0,117.9225,118.0785,117.9134,118.0418,4840.0
2022-08-03 12:50:00,128.68,128.71,128.65,128.7,1746.0,118.0601,118.0877,118.0326,118.0785,1746.0
2022-08-03 12:55:00,128.72,128.74,128.67,128.71,3329.0,118.0968,118.1152,118.051,118.0877,3329.0
2022-08-03 13:00:00,128.68,128.74,128.67,128.72,1686.0,118.0601,118.1152,118.051,118.0968,1686.0
2022-08-03 13:05:00,128.7,128.73,128.63,128.7,3500.0,118.0785,118.106,118.0143,118.0785,3500.0
2022-08-03 13:10:00,128.69,128.69,128.59,128.62,4496.0,118.0693,118.0693,117.9776,118.0051,4496.0
2022-08-03 13:15:00,128.62,128.62,128.55,128.57,2500.0,118.0051,118.0051,117.9409,117.9592,2500.0
2022-08-03 13:20:00,128.55,128.76,128.53,128.75,2421.0,117.9409,118.1335,117.9225,118.1244,2421.0
2022-08-03 13:25:00,128.75,128.84,128.73,128.81,3074.0,118.1244,118.2069,118.106,118.1794,3074.0
2022-08-03 13:30:00,128.83,128.85,128.78,128.83,1801.0,118.1978,118.2161,118.1519,118.1978,1801.0
2022-08-03 13:35:00,128.84,128.85,128.66,128.72,6773.0,118.2069,118.2161,118.0418,118.0968,6773.0
2022-08-03 13:40:00,128.72,128.74,128.62,128.74,3135.0,118.0968,118.1152,118.0051,118.1152,3135.0
2022-08-03 13:45:00,128.69,128.8,128.68,128.79,1600.0,118.0693,118.1702,118.0601,118.1611,1600.0
2022-08-03 13:50:00,128.81,128.9,128.81,128.9,1314.0,118.1794,118.262,118.1794,118.262,1314.0
2022-08-03 13:55:00,128.9,128.92,128.75,128.91,1700.0,118.262,118.2803,118.1244,118.2712,1700.0
2022-08-03 14:00:00,128.88,128.98,128.82,128.97,2000.0,118.2436,118.3354,118.1886,118.3262,2000.0
2022-08-03 14:05:00,128.96,129.07,128.92,129.04,3581.0,118.317,118.418,118.2803,118.3904,3581.0
2022-08-03 14:10:00,129.07,129.12,129.04,129.11,2516.0,118.418,118.4638,118.3904,118.4547,2516.0
2022-08-03 14:15:00,129.1,129.16,129.08,129.16,2000.0,118.4455,118.5005,118.4271,118.5005,2000.0
2022-08-03 14:20:00,129.18,129.2,129.1,129.19,4635.0,118.5189,118.5372,118.4455,118.5281,4635.0
2022-08-03 14:25:00,129.18,129.23,129.13,129.16,2644.0,118.5189,118.5648,118.473,118.5005,2644.0
2022-08-03 14:30:00,129.18,129.27,129.18,129.21,1700.0,118.5189,118.6015,118.5189,118.5464,1700.0
2022-08-03 14:35:00,129.23,129.36,129.22,129.31,5232.0,118.5648,118.684,118.5556,118.6382,5232.0
2022-08-03 14:40:00,129.28,129.29,129.14,129.14,3015.0,118.6106,118.6198,118.4822,118.4822,3015.0
2022-08-03 14:45:00,129.2,129.26,129.13,129.26,1476.0,118.5372,118.5923,118.473,118.5923,1476.0
2022-08-03 14:50:00,129.25,129.27,129.21,129.22,2662.0,118.5831,118.6015,118.5464,118.5556,2662.0
2022-08-03 14:55:00,129.25,129.35,129.24,129.28,3215.0,118.5831,118.6749,118.5739,118.6106,3215.0
2022-08-03 15:00:00,129.31,129.42,129.24,129.39,4829.0,118.6382,118.7391,118.5739,118.7116,4829.0
2022-08-03 15:05:00,129.38,129.38,129.28,129.31,5980.0,118.7024,118.7024,118.6106,118.6382,5980.0
2022-08-03 15:10:00,129.28,129.28,129.17,129.24,4245.0,118.6106,118.6106,118.5097,118.5739,4245.0
2022-08-03 15:15:00,129.24,129.33,129.21,129.33,5951.0,118.5739,118.6565,118.5464,118.6565,5951.0
2022-08-03 15:20:00,129.33,129.36,129.27,129.34,5614.0,118.6565,118.684,118.6015,118.6657,5614.0
2022-08-03 15:25:00,129.33,129.36,129.29,129.34,5846.0,118.6565,118.684,118.6198,118.6657,5846.0
2022-08-03 15:30:00,129.33,129.42,129.3,129.42,7147.0,118.6565,118.7391,118.629,118.7391,7147.0
2022-08-03 15:35:00,129.42,129.52,129.36,129.36,10016.0,118.7391,118.8308,118.684,118.684,10016.0
2022-08-03 15:40:00,129.4,129.41,129.32,129.4,9184.0,118.7207,118.7299,118.6473,118.7207,9184.0
2022-08-03 15:45:00,129.39,129.39,129.25,129.27,13122.0,118.7116,118.7116,118.5831,118.6015,13122.0
2022-08-03 15:50:00,129.28,129.4,129.23,129.36,22551.0,118.6106,118.7207,118.5648,118.684,22551.0
2022-08-03 15:55:00,129.35,129.35,128.88,128.97,49353.0,118.6749,118.6749,118.2436,118.3262,49353.0
2022-08-04 09:30:00,129.0,129.06,127.91,127.95,16130.0,118.3537,118.4088,117.3537,117.3904,16130.0
2022-08-04 09:35:00,127.84,128.29,127.83,128.29,4827.0,117.2895,117.7023,117.2803,117.7023,4827.0
2022-08-04 09:40:00,128.27,128.35,128.0,128.35,4529.0,117.684,117.7574,117.4363,117.7574,4529.0
2022-08-04 09:45:00,128.55,128.64,128.18,128.2,2947.0,117.9409,118.0235,117.6014,117.6198,2947.0
2022-08-04 09:50:00,128.29,128.48,128.18,128.32,5098.0,117.7023,117.8767,117.6014,117.7299,5098.0
2022-08-04 09:55:00,128.47,128.49,128.16,128.24,4900.0,117.8675,117.8858,117.5831,117.6565,4900.0
2022-08-04 10:00:00,128.24,128.6,128.19,128.54,8034.0,117.6565,117.9868,117.6106,117.9317,8034.0
2022-08-04 10:05:00,128.58,128.69,128.42,128.43,6222.0,117.9684,118.0693,117.8216,117.8308,6222.0
2022-08-04 10:10:00,128.49,128.61,128.41,128.47,2400.0,117.8858,117.9959,117.8124,117.8675,2400.0
2022-08-04 10:15:00,128.53,128.53,128.04,128.11,2600.0,117.9225,117.9225,117.473,117.5372,2600.0
2022-08-04 10:20:00,128.17,128.23,128.04,128.07,5080.0,117.5922,117.6473,117.473,117.5005,5080.0
2022-08-04 10:25:00,128.08,128.09,127.81,127.9,6025.0,117.5097,117.5188,117.2619,117.3445,6025.0
2022-08-04 10:30:00,127.91,128.14,127.82,127.94,4905.0,117.3537,117.5647,117.2711,117.3812,4905.0
2022-08-04 10:35:00,127.95,128.02,127.85,127.91,3303.0,117.3904,117.4546,117.2986,117.3537,3303.0
2022-08-04 10:40:00,127.97,128.18,127.86,128.15,8510.0,117.4087,117.6014,117.3078,117.5739,8510.0
2022-08-04 10:45:00,128.12,128.52,128.09,128.52,2801.0,117.5464,117.9134,117.5188,117.9134,2801.0
2022-08-04 10:50:00,128.39,128.43,128.21,128.42,2190.0,117.7941,117.8308,117.6289,117.8216,2190.0
2022-08-04 10:55:00,128.47,128.58,128.44,128.47,3833.0,117.8675,117.9684,117.84,117.8675,3833.0
2022-08-04 11:00:00,128.47,128.55,128.35,128.35,2100.0,117.8675,117.9409,117.7574,117.7574,2100.0
2022-08-04 11:05:00,128.33,128.51,128.33,128.4,2800.0,117.739,117.9042,117.739,117.8033,2800.0
2022-08-04 11:10:00,128.42,128.48,128.3,128.31,5159.0,117.8216,117.8767,117.7115,117.7207,5159.0
2022-08-04 11:15:00,128.13,128.38,128.13,128.34,1893.0,117.5555,117.7849,117.5555,117.7482,1893.0
2022-08-04 11:20:00,128.37,128.4,128.21,128.21,1000.0,117.7757,117.8033,117.6289,117.6289,1000.0
2022-08-04 11:25:00,128.14,128.31,128.14,128.31,4989.0,117.5647,117.7207,117.5647,117.7207,4989.0
2022-08-04 11:30:00,128.3,128.33,128.23,128.29,4351.0,117.7115,117.739,117.6473,117.7023,4351.0
2022-08-04 11:35:00,128.27,128.31,128.11,128.11,5658.0,117.684,117.7207,117.5372,117.5372,5658.0
2022-08-04 11:40:00,128.11,128.23,128.11,128.2,2247.0,117.5372,117.6473,117.5372,117.6198,2247.0
2022-08-04 11:45:00,128.26,128.44,128.22,128.22,6502.0,117.6748,117.84,117.6381,117.6381,6502.0
2022-08-04 11:50:00,128.25,128.5,128.24,128.45,4739.0,117.6656,117.895,117.6565,117.8491,4739.0
2022-08-04 11:55:00,128.45,128.51,128.41,128.5,2355.0,117.8491,117.9042,117.8124,117.895,2355.0
2022-08-04 12:00:00,128.52,128.55,128.44,128.46,3021.0,117.9134,117.9409,117.84,117.8583,3021.0
2022-08-04 12:05:00,128.45,128.46,128.39,128.4,2801.0,117.8491,117.8583,117.7941,117.8033,2801.0
2022-08-04 12:10:00,128.41,128.51,128.35,128.47,2606.0,117.8124,117.9042,117.7574,117.8675,2606.0
2022-08-04 12:15:00,128.37,128.46,128.3,128.42,2845.0,117.7757,117.8583,117.7115,117.8216,2845.0
2022-08-04 12:20:00,128.41,128.51,128.41,128.51,634.0,117.8124,117.9042,117.8124,117.9042,634.0
2022-08-04 12:25:00,128.48,128.57,128.46,128.57,1285.0,117.8767,117.9592,117.8583,117.9592,1285.0
2022-08-04 12:30:00,128.59,128.61,128.45,128.52,2444.0,117.9776,117.9959,117.8491,117.9134,2444.0
2022-08-04 12:35:00,128.48,128.51,128.44,128.51,850.0,117.8767,117.9042,117.84,117.9042,850.0
2022-08-04 12:40:00,128.51,128.51,128.36,128.39,1758.0,117.9042,117.9042,117.7666,117.7941,1758.0
2022-08-04 12:45:00,128.41,128.42,128.23,128.26,1466.0,117.8124,117.8216,117.6473,117.6748,1466.0
2022-08-04 12:50:00,128.22,128.28,128.18,128.19,1953.0,117.6381,117.6932,117.6014,117.6106,1953.0
2022-08-04 12:55:00,128.2,128.24,128.19,128.19,656.0,117.6198,117.6565,117.6106,117.6106,656.0
2022-08-04 13:00:00,128.22,128.3,128.18,128.19,1019.0,117.6381,117.7115,117.6014,117.6106,1019.0
2022-08-04 13:05:00,128.18,128.24,128.12,128.19,1163.0,117.6014,117.6565,117.5464,117.6106,1163.0
2022-08-04 13:10:00,128.26,128.29,128.23,128.29,1491.0,117.6748,117.7023,117.6473,117.7023,1491.0
2022-08-04 13:15:00,128.32,128.33,128.2,128.2,3000.0,117.7299,117.739,117.6198,117.6198,3000.0
2022-08-04 13:20:00,128.15,128.28,128.06,128.21,2347.0,117.5739,117.6932,117.4913,117.6289,2347.0
2022-08-04 13:25:00,128.25,128.31,128.25,128.31,2568.0,117.6656,117.7207,117.6656,117.7207,2568.0
2022-08-04 13:30:00,128.42,128.43,128.36,128.39,2436.0,117.8216,117.8308,117.7666,117.7941,2436.0
2022-08-04 13:35:00,128.41,128.55,128.41,128.55,1703.0,117.8124,117.9409,117.8124,117.9409,1703.0
2022-08-04 13:40:00,128.59,128.65,128.49,128.65,2816.0,117.9776,118.0326,117.8858,118.0326,2816.0
2022-08-04 13:45:00,128.58,128.59,128.54,128.57,2355.0,117.9684,117.9776,117.9317,117.9592,2355.0
2022-08-04 13:50:00,128.57,128.57,128.45,128.49,1500.0,117.9592,117.9592,117.8491,117.8858,1500.0
2022-08-04 13:55:00,128.46,128.46,128.4,128.42,2071.0,117.8583,117.8583,117.8033,117.8216,2071.0
2022-08-04 14:00:00,128.4,128.4,128.24,128.26,4167.0,117.8033,117.8033,117.6565,117.6748,4167.0
2022-08-04 14:05:00,128.26,128.3,128.19,128.2,4724.0,117.6748,117.7115,117.6106,117.6198,4724.0
2022-08-04 14:10:00,128.17,128.27,128.14,128.25,1992.0,117.5922,117.684,117.5647,117.6656,1992.0
2022-08-04 14:15:00,128.23,128.29,128.17,128.27,2593.0,117.6473,117.7023,117.5922,117.684,2593.0
2022-08-04 14:20:00,128.32,128.36,128.29,128.29,2300.0,117.7299,117.7666,117.7023,117.7023,2300.0
2022-08-04 14:25:00,128.29,128.47,128.29,128.44,4028.0,117.7023,117.8675,117.7023,117.84,4028.0
2022-08-04 14:30:00,128.47,128.49,128.43,128.45,1800.0,117.8675,117.8858,117.8308,117.8491,1800.0
2022-08-04 14:35:00,128.4,128.43,128.28,128.4,2958.0,117.8033,117.8308,117.6932,117.8033,2958.0
2022-08-04 14:40:00,128.38,128.4,128.21,128.4,1706.0,117.7849,117.8033,117.6289,117.8033,1706.0
2022-08-04 14:45:00,128.37,128.49,128.37,128.47,1596.0,117.7757,117.8858,117.7757,117.8675,1596.0
2022-08-04 14:50:00,128.44,128.53,128.41,128.44,2203.0,117.84,117.9225,117.8124,117.84,2203.0
2022-08-04 14:55:00,128.43,128.49,128.37,128.44,2245.0,117.8308,117.8858,117.7757,117.84,2245.0
2022-08-04 15:00:00,128.42,128.45,128.41,128.41,1873.0,117.8216,117.8491,117.8124,117.8124,1873.0
2022-08-04 15:05:00,128.52,128.57,128.48,128.53,2480.0,117.9134,117.9592,117.8767,117.9225,2480.0
2022-08-04 15:10:00,128.54,128.69,128.53,128.65,3565.0,117.9317,118.0693,117.9225,118.0326,3565.0
2022-08-04 15:15:00,128.73,128.76,128.64,128.73,4741.0,118.106,118.1335,118.0235,118.106,4741.0
2022-08-04 15:20:00,128.71,128.75,128.64,128.64,5282.0,118.0877,118.1244,118.0235,118.0235,5282.0
2022-08-04 15:25:00,128.59,128.63,128.53,128.57,3815.0,117.9776,118.0143,117.9225,117.9592,3815.0
2022-08-04 15:30:00,128.55,128.56,128.43,128.43,5006.0,117.9409,117.9501,117.8308,117.8308,5006.0
2022-08-04 15:35:00,128.45,128.62,128.45,128.58,3509.0,117.8491,118.0051,117.8491,117.9684,3509.0
2022-08-04 15:40:00,128.59,128.62,128.49,128.5,6241.0,117.9776,118.0051,117.8858,117.895,6241.0
2022-08-04 15:45:00,128.49,128.51,128.39,128.46,6083.0,117.8858,117.9042,117.7941,117.8583,6083.0
2022-08-04 15:50:00,128.52,128.55,128.36,128.44,11677.0,117.9134,117.9409,117.7666,117.84,11677.0
2022-08-04 15:55:00,128.4,128.6,128.34,128.58,42840.0,117.8033,117.9868,117.7482,117.9684,42840.0
2022-08-05 09:30:00,127.03,127.96,126.99,127.87,19349.0,116.5463,117.3996,116.5096,117.317,19349.0
2022-08-05 09:35:00,127.91,128.12,127.76,128.05,10833.0,117.3537,117.5464,117.2161,117.4821,10833.0
2022-08-05 09:40:00,128.09,128.26,127.92,128.16,7224.0,117.5188,117.6748,117.3629,117.5831,7224.0
2022-08-05 09:45:00,128.22,128.34,127.96,128.34,7603.0,117.6381,117.7482,117.3996,117.7482,7603.0
2022-08-05 09:50:00,128.32,128.47,128.11,128.19,2770.0,117.7299,117.8675,117.5372,117.6106,2770.0
2022-08-05 09:55:00,128.27,128.28,128.13,128.2,2895.0,117.684,117.6932,117.5555,117.6198,2895.0
2022-08-05 10:00:00,128.19,128.83,128.19,128.69,5528.0,117.6106,118.1978,117.6106,118.0693,5528.0
2022-08-05 10:05:00,128.66,128.7,128.53,128.68,6293.0,118.0418,118.0785,117.9225,118.0601,6293.0
2022-08-05 10:10:00,128.69,129.05,128.66,128.89,6538.0,118.0693,118.3996,118.0418,118.2528,6538.0
2022-08-05 10:15:00,128.94,129.0,128.62,128.62,6704.0,118.2987,118.3537,118.0051,118.0051,6704.0
2022-08-05 10:20:00,128.64,128.69,128.5,128.61,7154.0,118.0235,118.0693,117.895,117.9959,7154.0
2022-08-05 10:25:00,128.55,128.65,128.4,128.54,5248.0,117.9409,118.0326,117.8033,117.9317,5248.0
2022-08-05 10:30:00,128.49,128.59,128.43,128.54,6141.0,117.8858,117.9776,117.8308,117.9317,6141.0
2022-08-05 10:35:00,128.53,128.59,128.43,128.51,3058.0,117.9225,117.9776,117.8308,117.9042,3058.0
2022-08-05 10:40:00,128.47,128.47,128.32,128.36,6944.0,117.8675,117.8675,117.7299,117.7666,6944.0
2022-08-05 10:45:00,128.33,128.44,128.31,128.39,4027.0,117.739,117.84,117.7207,117.7941,4027.0
2022-08-05 10:50:00,128.39,128.39,128.11,128.27,3757.0,117.7941,117.7941,117.5372,117.684,3757.0
2022-08-05 10:55:00,128.24,128.39,128.19,128.19,4939.0,117.6565,117.7941,117.6106,117.6106,4939.0
2022-08-05 11:00:00,128.2,128.27,127.96,128.15,7368.0,117.6198,117.684,117.3996,117.5739,7368.0
2022-08-05 11:05:00,128.11,128.37,128.09,128.28,5294.0,117.5372,117.7757,117.5188,117.6932,5294.0
2022-08-05 11:10:00,128.33,128.39,128.3,128.39,6374.0,117.739,117.7941,117.7115,117.7941,6374.0
2022-08-05 11:15:00,128.31,128.37,128.21,128.24,4094.0,117.7207,117.7757,117.6289,117.6565,4094.0
2022-08-05 11:20:00,128.26,128.3,128.04,128.09,4255.0,117.6748,117.7115,117.473,117.5188,4255.0
2022-08-05 11:25:00,128.08,128.14,127.92,127.95,4265.0,117.5097,117.5647,117.3629,117.3904,4265.0
2022-08-05 11:30:00,127.94,128.29,127.91,128.29,6685.0,117.3812,117.7023,117.3537,117.7023,6685.0
2022-08-05 11:35:00,128.29,128.39,128.23,128.37,6075.0,117.7023,117.7941,117.6473,117.7757,6075.0
2022-08-05 11:40:00,128.38,128.43,128.31,128.4,5101.0,117.7849,117.8308,117.7207,117.8033,5101.0
2022-08-05 11:45:00,128.37,128.43,128.35,128.41,4161.0,117.7757,117.8308,117.7574,117.8124,4161.0
2022-08-05 11:50:00,128.43,128.58,128.41,128.54,2270.0,117.8308,117.9684,117.8124,117.9317,2270.0
2022-08-05 11:55:00,128.51,128.63,128.51,128.6,2750.0,117.9042,118.0143,117.9042,117.9868,2750.0
2022-08-05 12:00:00,128.57,128.85,128.57,128.83,6230.0,117.9592,118.2161,117.9592,118.1978,6230.0
2022-08-05 12:05:00,128.9,129.07,128.77,128.77,3849.0,118.262,118.418,118.1427,118.1427,3849.0
2022-08-05 12:10:00,128.84,128.87,128.81,128.85,1895.0,118.2069,118.2345,118.1794,118.2161,1895.0
2022-08-05 12:15:00,128.89,128.97,128.88,128.89,2335.0,118.2528,118.3262,118.2436,118.2528,2335.0
2022-08-05 12:20:00,128.88,128.91,128.86,128.9,2441.0,118.2436,118.2712,118.2253,118.262,2441.0
2022-08-05 12:25:00,128.92,129.0,128.89,128.97,2425.0,118.2803,118.3537,118.2528,118.3262,2425.0
2022-08-05 12:30:00,129.03,129.03,128.84,128.84,3092.0,118.3813,118.3813,118.2069,118.2069,3092.0
2022-08-05 12:35:00,128.9,128.95,128.86,128.86,2200.0,118.262,118.3079,118.2253,118.2253,2200.0
2022-08-05 12:40:00,128.86,129.1,128.85,129.07,2418.0,118.2253,118.4455,118.2161,118.418,2418.0
2022-08-05 12:45:00,129.06,129.28,129.06,129.26,2629.0,118.4088,118.6106,118.4088,118.5923,2629.0
2022-08-05 12:50:00,129.28,129.32,129.23,129.31,2300.0,118.6106,118.6473,118.5648,118.6382,2300.0
2022-08-05 12:55:00,129.32,129.41,129.32,129.38,3088.0,118.6473,118.7299,118.6473,118.7024,3088.0
2022-08-05 13:00:00,129.4,129.49,129.27,129.44,3929.0,118.7207,118.8033,118.6015,118.7574,3929.0
2022-08-05 13:05:00,129.47,129.53,129.44,129.47,13226.0,118.785,118.84,118.7574,118.785,13226.0
2022-08-05 13:10:00,129.44,129.64,129.44,129.64,3040.0,118.7574,118.9409,118.7574,118.9409,3040.0
2022-08-05 13:15:00,129.61,129.67,129.51,129.53,28291.0,118.9134,118.9684,118.8217,118.84,28291.0
2022-08-05 13:20:00,129.53,129.53,129.37,129.51,10653.0,118.84,118.84,118.6932,118.8217,10653.0
2022-08-05 13:25:00,129.49,129.49,129.34,129.34,1825.0,118.8033,118.8033,118.6657,118.6657,1825.0
2022-08-05 13:30:00,129.31,129.45,129.31,129.45,2528.0,118.6382,118.7666,118.6382,118.7666,2528.0
2022-08-05 13:35:00,129.43,129.52,129.42,129.52,3891.0,118.7483,118.8308,118.7391,118.8308,3891.0
2022-08-05 13:40:00,129.59,129.68,129.57,129.6,2340.0,118.895,118.9776,118.8767,118.9042,2340.0
2022-08-05 13:45:00,129.61,129.8,129.57,129.69,25845.0,118.9134,119.0877,118.8767,118.9868,25845.0
2022-08-05 13:50:00,129.7,129.73,129.56,129.63,5446.0,118.996,119.0235,118.8675,118.9317,5446.0
2022-08-05 13:55:00,129.65,129.65,129.46,129.49,1600.0,118.9501,118.9501,118.7758,118.8033,1600.0
2022-08-05 14:00:00,129.46,129.46,129.35,129.35,736.0,118.7758,118.7758,118.6749,118.6749,736.0
2022-08-05 14:05:00,129.31,129.36,129.17,129.2,1200.0,118.6382,118.684,118.5097,118.5372,1200.0
2022-08-05 14:10:00,129.18,129.19,129.05,129.05,2234.0,118.5189,118.5281,118.3996,118.3996,2234.0
2022-08-05 14:15:00,129.02,129.16,129.02,129.16,2993.0,118.3721,118.5005,118.3721,118.5005,2993.0
2022-08-05 14:20:00,129.18,129.26,129.18,129.25,1641.0,118.5189,118.5923,118.5189,118.5831,1641.0
2022-08-05 14:25:00,129.24,129.26,128.97,128.97,2200.0,118.5739,118.5923,118.3262,118.3262,2200.0
2022-08-05 14:30:00,128.96,129.1,128.88,129.1,2482.0,118.317,118.4455,118.2436,118.4455,2482.0
2022-08-05 14:35:00,129.11,129.15,129.05,129.08,2120.0,118.4547,118.4914,118.3996,118.4271,2120.0
2022-08-05 14:40:00,129.05,129.05,128.97,129.04,2515.0,118.3996,118.3996,118.3262,118.3904,2515.0
2022-08-05 14:45:00,129.02,129.06,128.96,129.0,2212.0,118.3721,118.4088,118.317,118.3537,2212.0
2022-08-05 14:50:00,128.96,129.08,128.93,129.06,2087.0,118.317,118.4271,118.2895,118.4088,2087.0
2022-08-05 14:55:00,129.03,129.1,128.91,129.07,2820.0,118.3813,118.4455,118.2712,118.418,2820.0
2022-08-05 15:00:00,129.11,129.28,129.09,129.28,3767.0,118.4547,118.6106,118.4363,118.6106,3767.0
2022-08-05 15:05:00,129.3,129.31,129.13,129.16,3856.0,118.629,118.6382,118.473,118.5005,3856.0
2022-08-05 15:10:00,129.2,129.3,129.18,129.26,2652.0,118.5372,118.629,118.5189,118.5923,2652.0
2022-08-05 15:15:00,129.25,129.29,129.13,129.13,3270.0,118.5831,118.6198,118.473,118.473,3270.0
2022-08-05 15:20:00,129.17,129.2,129.09,129.13,3592.0,118.5097,118.5372,118.4363,118.473,3592.0
2022-08-05 15:25:00,129.14,129.17,129.09,129.13,3736.0,118.4822,118.5097,118.4363,118.473,3736.0
2022-08-05 15:30:00,129.15,129.26,129.15,129.25,8052.0,118.4914,118.5923,118.4914,118.5831,8052.0
2022-08-05 15:35:00,129.28,129.35,129.26,129.32,3707.0,118.6106,118.6749,118.5923,118.6473,3707.0
2022-08-05 15:40:00,129.3,129.42,129.3,129.39,5999.0,118.629,118.7391,118.629,118.7116,5999.0
2022-08-05 15:45:00,129.43,129.5,129.34,129.41,15955.0,118.7483,118.8125,118.6657,118.7299,15955.0
2022-08-05 15:50:00,129.41,129.55,129.41,129.55,19142.0,118.7299,118.8583,118.7299,118.8583,19142.0
2022-08-05 15:55:00,129.53,129.71,129.48,129.54,41312.0,118.84,119.0051,118.7941,118.8492,41312.0
2022-08-08 09:30:00,130.63,130.88,130.34,130.4,15579.0,119.8492,120.0786,119.5832,119.6382,15579.0
2022-08-08 09:35:00,130.22,130.36,129.94,130.36,909.0,119.4731,119.6015,119.2162,119.6015,909.0
2022-08-08 09:40:00,130.39,130.56,130.26,130.42,4704.0,119.629,119.785,119.5098,119.6565,4704.0
2022-08-08 09:45:00,130.42,130.61,130.22,130.58,8793.0,119.6565,119.8309,119.4731,119.8033,8793.0
2022-08-08 09:50:00,130.44,131.05,130.4,131.01,5649.0,119.6749,120.2346,119.6382,120.1979,5649.0
2022-08-08 09:55:00,131.0,131.04,130.77,130.77,2176.0,120.1887,120.2254,119.9777,119.9777,2176.0
2022-08-08 10:00:00,130.86,131.32,130.86,131.29,8685.0,120.0602,120.4823,120.0602,120.4547,8685.0
2022-08-08 10:05:00,131.25,131.26,131.03,131.19,8178.0,120.418,120.4272,120.2162,120.363,8178.0
2022-08-08 10:10:00,131.15,131.47,131.1,131.25,5882.0,120.3263,120.6199,120.2804,120.418,5882.0
2022-08-08 10:15:00,131.19,131.24,131.07,131.12,4030.0,120.363,120.4089,120.2529,120.2988,4030.0
2022-08-08 10:20:00,131.12,131.25,131.08,131.25,3689.0,120.2988,120.418,120.2621,120.418,3689.0
2022-08-08 10:25:00,131.15,131.36,131.1,131.27,6012.0,120.3263,120.519,120.2804,120.4364,6012.0
2022-08-08 10:30:00,131.33,131.33,131.12,131.12,3186.0,120.4914,120.4914,120.2988,120.2988,3186.0
2022-08-08 10:35:00,131.02,131.31,130.99,131.3,5351.0,120.207,120.4731,120.1795,120.4639,5351.0
2022-08-08 10:40:00,131.28,131.36,131.15,131.31,4667.0,120.4456,120.519,120.3263,120.4731,4667.0
2022-08-08 10:45:00,131.38,131.38,131.12,131.12,3079.0,120.5373,120.5373,120.2988,120.2988,3079.0
2022-08-08 10:50:00,131.17,131.33,131.1,131.33,4630.0,120.3447,120.4914,120.2804,120.4914,4630.0
2022-08-08 10:55:00,131.27,131.37,131.2,131.37,3734.0,120.4364,120.5281,120.3722,120.5281,3734.0
2022-08-08 11:00:00,131.36,131.54,131.32,131.36,10554.0,120.519,120.6841,120.4823,120.519,10554.0
2022-08-08 11:05:00,131.4,131.42,131.14,131.17,3506.0,120.5557,120.574,120.3171,120.3447,3506.0
2022-08-08 11:10:00,131.12,131.27,131.02,131.03,3844.0,120.2988,120.4364,120.207,120.2162,3844.0
2022-08-08 11:15:00,131.08,131.08,130.91,130.98,3560.0,120.2621,120.2621,120.1061,120.1703,3560.0
2022-08-08 11:20:00,130.95,131.04,130.85,130.97,3958.0,120.1428,120.2254,120.0511,120.1612,3958.0
2022-08-08 11:25:00,130.97,130.99,130.85,130.89,5922.0,120.1612,120.1795,120.0511,120.0878,5922.0
2022-08-08 11:30:00,130.84,130.84,130.59,130.73,6664.0,120.0419,120.0419,119.8125,119.941,6664.0
2022-08-08 11:35:00,130.72,130.75,130.43,130.44,3327.0,119.9318,119.9593,119.6657,119.6749,3327.0
2022-08-08 11:40:00,130.38,130.38,129.95,130.01,3931.0,119.6198,119.6198,119.2253,119.2804,3931.0
2022-08-08 11:45:00,130.0,130.1,129.96,130.09,3553.0,119.2712,119.363,119.2345,119.3538,3553.0
2022-08-08 11:50:00,130.13,130.41,130.13,130.41,1538.0,119.3905,119.6474,119.3905,119.6474,1538.0
2022-08-08 11:55:00,130.45,130.46,130.36,130.37,1590.0,119.6841,119.6932,119.6015,119.6107,1590.0
2022-08-08 12:00:00,130.28,130.28,130.14,130.14,600.0,119.5281,119.5281,119.3997,119.3997,600.0
2022-08-08 12:05:00,130.16,130.24,130.0,130.02,3157.0,119.418,119.4914,119.2712,119.2896,3157.0
2022-08-08 12:10:00,130.09,130.1,129.91,129.95,2315.0,119.3538,119.363,119.1886,119.2253,2315.0
2022-08-08 12:15:00,129.88,129.88,129.6,129.6,1744.0,119.1611,119.1611,118.9042,118.9042,1744.0
2022-08-08 12:20:00,129.65,129.84,129.65,129.83,2790.0,118.9501,119.1244,118.9501,119.1152,2790.0
2022-08-08 12:25:00,129.88,129.89,129.64,129.7,2959.0,119.1611,119.1703,118.9409,118.996,2959.0
2022-08-08 12:30:00,129.72,129.76,129.64,129.75,6671.0,119.0143,119.051,118.9409,119.0418,6671.0
2022-08-08 12:35:00,129.75,129.75,129.54,129.69,3505.0,119.0418,119.0418,118.8492,118.9868,3505.0
2022-08-08 12:40:00,129.64,129.7,129.57,129.68,700.0,118.9409,118.996,118.8767,118.9776,700.0
2022-08-08 12:45:00,129.66,129.8,129.64,129.79,3226.0,118.9593,119.0877,118.9409,119.0785,3226.0
2022-08-08 12:50:00,129.79,129.85,129.79,129.81,2210.0,119.0785,119.1336,119.0785,119.0969,2210.0
2022-08-08 12:55:00,129.8,129.92,129.74,129.91,3050.0,119.0877,119.1978,119.0327,119.1886,3050.0
2022-08-08 13:00:00,129.88,129.89,129.76,129.89,3991.0,119.1611,119.1703,119.051,119.1703,3991.0
2022-08-08 13:05:00,129.89,129.94,129.88,129.94,1429.0,119.1703,119.2162,119.1611,119.2162,1429.0
2022-08-08 13:10:00,129.97,129.99,129.93,129.97,2747.0,119.2437,119.262,119.207,119.2437,2747.0
2022-08-08 13:15:00,129.97,130.11,129.97,130.09,1578.0,119.2437,119.3721,119.2437,119.3538,1578.0
2022-08-08 13:20:00,130.09,130.34,129.89,130.2,28548.0,119.3538,119.5832,119.1703,119.4547,28548.0
2022-08-08 13:25:00,130.2,130.3,130.11,130.11,9737.0,119.4547,119.5465,119.3721,119.3721,9737.0
2022-08-08 13:30:00,130.08,130.17,130.06,130.12,3451.0,119.3446,119.4272,119.3263,119.3813,3451.0
2022-08-08 13:35:00,130.04,130.06,129.8,129.83,2437.0,119.3079,119.3263,119.0877,119.1152,2437.0
2022-08-08 13:40:00,129.84,130.0,129.84,130.0,2697.0,119.1244,119.2712,119.1244,119.2712,2697.0
2022-08-08 13:45:00,130.0,130.0,129.95,129.95,2098.0,119.2712,119.2712,119.2253,119.2253,2098.0
2022-08-08 13:50:00,129.99,130.15,129.9,130.15,3227.0,119.262,119.4088,119.1795,119.4088,3227.0
2022-08-08 13:55:00,130.17,130.35,130.17,130.28,3486.0,119.4272,119.5923,119.4272,119.5281,3486.0
2022-08-08 14:00:00,130.24,130.26,130.04,130.04,4329.0,119.4914,119.5098,119.3079,119.3079,4329.0
2022-08-08 14:05:00,130.03,130.3,129.91,130.3,7090.0,119.2987,119.5465,119.1886,119.5465,7090.0
2022-08-08 14:10:00,130.27,130.34,130.25,130.26,5300.0,119.5189,119.5832,119.5006,119.5098,5300.0
2022-08-08 14:15:00,130.28,130.28,130.1,130.12,2698.0,119.5281,119.5281,119.363,119.3813,2698.0
2022-08-08 14:20:00,130.1,130.24,130.06,130.18,1944.0,119.363,119.4914,119.3263,119.4364,1944.0
2022-08-08 14:25:00,130.18,130.29,130.13,130.29,4853.0,119.4364,119.5373,119.3905,119.5373,4853.0
2022-08-08 14:30:00,130.32,130.46,130.31,130.46,5804.0,119.5648,119.6932,119.5556,119.6932,5804.0
2022-08-08 14:35:00,130.48,130.63,130.39,130.63,10583.0,119.7116,119.8492,119.629,119.8492,10583.0
2022-08-08 14:40:00,130.62,130.69,130.44,130.52,5422.0,119.84,119.9043,119.6749,119.7483,5422.0
2022-08-08 14:45:00,130.52,130.61,130.37,130.59,6423.0,119.7483,119.8309,119.6107,119.8125,6423.0
2022-08-08 14:50:00,130.51,130.59,130.44,130.44,5773.0,119.7391,119.8125,119.6749,119.6749,5773.0
2022-08-08 14:55:00,130.43,130.7,130.41,130.66,2710.0,119.6657,119.9134,119.6474,119.8767,2710.0
2022-08-08 15:00:00,130.68,130.71,130.56,130.6,5335.0,119.8951,119.9226,119.785,119.8217,5335.0
2022-08-08 15:05:00,130.58,130.74,130.58,130.74,3796.0,119.8033,119.9501,119.8033,119.9501,3796.0
2022-08-08 15:10:00,130.73,130.75,130.68,130.72,5964.0,119.941,119.9593,119.8951,119.9318,5964.0
2022-08-08 15:15:00,130.7,130.72,130.52,130.71,5572.0,119.9134,119.9318,119.7483,119.9226,5572.0
2022-08-08 15:20:00,130.7,130.89,130.67,130.8,4611.0,119.9134,120.0878,119.8859,120.0052,4611.0
2022-08-08 15:25:00,130.79,130.85,130.68,130.68,3945.0,119.996,120.0511,119.8951,119.8951,3945.0
2022-08-08 15:30:00,130.66,130.69,130.57,130.66,5964.0,119.8767,119.9043,119.7942,119.8767,5964.0
2022-08-08 15:35:00,130.67,130.7,130.62,130.67,6627.0,119.8859,119.9134,119.84,119.8859,6627.0
2022-08-08 15:40:00,130.67,130.82,130.66,130.79,5220.0,119.8859,120.0235,119.8767,119.996,5220.0
2022-08-08 15:45:00,130.79,130.86,130.74,130.79,16110.0,119.996,120.0602,119.9501,119.996,16110.0
2022-08-08 15:50:00,130.8,131.0,130.78,131.0,33224.0,120.0052,120.1887,119.9868,120.1887,33224.0
2022-08-08 15:55:00,130.97,131.05,130.88,130.91,64568.0,120.1612,120.2346,120.0786,120.1061,64568.0
2022-08-09 09:30:00,131.17,131.17,130.43,130.57,19601.0,120.3447,120.3447,119.6657,119.7942,19601.0
2022-08-09 09:35:00,130.69,130.82,130.6,130.7,2196.0,119.9043,120.0235,119.8217,119.9134,2196.0
2022-08-09 09:40:00,130.68,130.96,130.61,130.94,4376.0,119.8951,120.152,119.8309,120.1336,4376.0
2022-08-09 09:45:00,131.05,131.15,130.76,130.89,5916.0,120.2346,120.3263,119.9685,120.0878,5916.0
2022-08-09 09:50:00,130.86,130.87,130.6,130.76,5994.0,120.0602,120.0694,119.8217,119.9685,5994.0
2022-08-09 09:55:00,130.73,130.85,130.62,130.85,1878.0,119.941,120.0511,119.84,120.0511,1878.0
2022-08-09 10:00:00,130.94,131.04,130.87,130.99,3087.0,120.1336,120.2254,120.0694,120.1795,3087.0
2022-08-09 10:05:00,130.96,131.06,130.93,131.04,1463.0,120.152,120.2437,120.1245,120.2254,1463.0
2022-08-09 10:10:00,131.04,131.17,130.96,131.07,3651.0,120.2254,120.3447,120.152,120.2529,3651.0
2022-08-09 10:15:00,131.05,131.2,131.04,131.19,2731.0,120.2346,120.3722,120.2254,120.363,2731.0
2022-08-09 10:20:00,131.17,131.2,131.01,131.01,4541.0,120.3447,120.3722,120.1979,120.1979,4541.0
2022-08-09 10:25:00,131.0,131.32,130.95,131.29,5725.0,120.1887,120.4823,120.1428,120.4547,5725.0
2022-08-09 10:30:00,131.3,131.57,131.3,131.51,3464.0,120.4639,120.7116,120.4639,120.6566,3464.0
2022-08-09 10:35:00,131.49,131.51,131.38,131.5,3413.0,120.6382,120.6566,120.5373,120.6474,3413.0
2022-08-09 10:40:00,131.49,131.56,131.48,131.56,1100.0,120.6382,120.7025,120.6291,120.7025,1100.0
2022-08-09 10:45:00,131.49,131.55,131.4,131.46,5355.0,120.6382,120.6933,120.5557,120.6107,5355.0
2022-08-09 10:50:00,131.51,131.6,131.4,131.43,11828.0,120.6566,120.7392,120.5557,120.5832,11828.0
2022-08-09 10:55:00,131.46,131.51,131.26,131.3,2101.0,120.6107,120.6566,120.4272,120.4639,2101.0
2022-08-09 11:00:00,131.3,131.3,131.14,131.19,2788.0,120.4639,120.4639,120.3171,120.363,2788.0
2022-08-09 11:05:00,131.1,131.26,131.09,131.26,2671.0,120.2804,120.4272,120.2713,120.4272,2671.0
2022-08-09 11:10:00,131.2,131.38,131.2,131.38,5170.0,120.3722,120.5373,120.3722,120.5373,5170.0
2022-08-09 11:15:00,131.39,131.6,131.38,131.53,7469.0,120.5465,120.7392,120.5373,120.6749,7469.0
2022-08-09 11:20:00,131.61,131.67,131.55,131.58,3684.0,120.7483,120.8034,120.6933,120.7208,3684.0
2022-08-09 11:25:00,131.58,131.75,131.48,131.48,11651.0,120.7208,120.8768,120.6291,120.6291,11651.0
2022-08-09 11:30:00,131.5,131.63,131.49,131.59,12370.0,120.6474,120.7667,120.6382,120.73,12370.0
2022-08-09 11:35:00,131.6,131.63,131.46,131.61,4667.0,120.7392,120.7667,120.6107,120.7483,4667.0
2022-08-09 11:40:00,131.61,131.75,131.61,131.7,2500.0,120.7483,120.8768,120.7483,120.8309,2500.0
2022-08-09 11:45:00,131.72,131.72,131.65,131.69,2349.0,120.8493,120.8493,120.785,120.8217,2349.0
2022-08-09 11:50:00,131.65,131.9,131.61,131.88,2500.0,120.785,121.0144,120.7483,120.9961,2500.0
2022-08-09 11:55:00,131.86,131.93,131.83,131.83,5035.0,120.9777,121.0419,120.9502,120.9502,5035.0
2022-08-09 12:00:00,131.88,131.88,131.74,131.75,2999.0,120.9961,120.9961,120.8676,120.8768,2999.0
2022-08-09 12:05:00,131.78,131.88,131.78,131.87,2600.0,120.9043,120.9961,120.9043,120.9869,2600.0
2022-08-09 12:10:00,131.84,131.91,131.8,131.82,2802.0,120.9594,121.0236,120.9227,120.941,2802.0
2022-08-09 12:15:00,131.83,131.86,131.8,131.81,1036.0,120.9502,120.9777,120.9227,120.9318,1036.0
2022-08-09 12:20:00,131.79,131.83,131.7,131.7,2512.0,120.9135,120.9502,120.8309,120.8309,2512.0
2022-08-09 12:25:00,131.73,131.84,131.67,131.71,2963.0,120.8584,120.9594,120.8034,120.8401,2963.0
2022-08-09 12:30:00,131.67,131.71,131.62,131.66,2408.0,120.8034,120.8401,120.7575,120.7942,2408.0
2022-08-09 12:35:00,131.67,131.67,131.52,131.53,2540.0,120.8034,120.8034,120.6658,120.6749,2540.0
2022-08-09 12:40:00,131.55,131.55,131.47,131.5,2996.0,120.6933,120.6933,120.6199,120.6474,2996.0
2022-08-09 12:45:00,131.55,131.57,131.42,131.46,2524.0,120.6933,120.7116,120.574,120.6107,2524.0
2022-08-09 12:50:00,131.47,131.48,131.33,131.41,3353.0,120.6199,120.6291,120.4914,120.5648,3353.0
2022-08-09 12:55:00,131.42,131.49,131.39,131.42,3457.0,120.574,120.6382,120.5465,120.574,3457.0
2022-08-09 13:00:00,131.46,131.51,131.45,131.49,3389.0,120.6107,120.6566,120.6015,120.6382,3389.0
2022-08-09 13:05:00,131.45,131.5,131.28,131.28,2001.0,120.6015,120.6474,120.4456,120.4456,2001.0
2022-08-09 13:10:00,131.22,131.46,131.19,131.43,4859.0,120.3905,120.6107,120.363,120.5832,4859.0
2022-08-09 13:15:00,131.41,131.62,131.4,131.56,4423.0,120.5648,120.7575,120.5557,120.7025,4423.0
2022-08-09 13:20:00,131.59,131.64,131.57,131.62,3200.0,120.73,120.7759,120.7116,120.7575,3200.0
2022-08-09 13:25:00,131.61,131.61,131.52,131.56,3600.0,120.7483,120.7483,120.6658,120.7025,3600.0
2022-08-09 13:30:00,131.53,131.63,131.53,131.61,2943.0,120.6749,120.7667,120.6749,120.7483,2943.0
2022-08-09 13:35:00,131.63,131.78,131.62,131.78,3865.0,120.7667,120.9043,120.7575,120.9043,3865.0
2022-08-09 13:40:00,131.78,131.83,131.64,131.67,5741.0,120.9043,120.9502,120.7759,120.8034,5741.0
2022-08-09 13:45:00,131.64,131.65,131.53,131.61,8489.0,120.7759,120.785,120.6749,120.7483,8489.0
2022-08-09 13:50:00,131.59,131.59,131.48,131.52,5660.0,120.73,120.73,120.6291,120.6658,5660.0
2022-08-09 13:55:00,131.52,131.62,131.44,131.45,4711.0,120.6658,120.7575,120.5924,120.6015,4711.0
2022-08-09 14:00:00,131.43,131.62,131.43,131.56,4393.0,120.5832,120.7575,120.5832,120.7025,4393.0
2022-08-09 14:05:00,131.56,131.56,131.42,131.46,1944.0,120.7025,120.7025,120.574,120.6107,1944.0
2022-08-09 14:10:00,131.46,131.49,131.4,131.42,3365.0,120.6107,120.6382,120.5557,120.574,3365.0
2022-08-09 14:15:00,131.35,131.35,131.18,131.18,3709.0,120.5098,120.5098,120.3538,120.3538,3709.0
2022-08-09 14:20:00,131.18,131.19,131.02,131.07,3003.0,120.3538,120.363,120.207,120.2529,3003.0
2022-08-09 14:25:00,131.05,131.05,130.93,130.97,6343.0,120.2346,120.2346,120.1245,120.1612,6343.0
2022-08-09 14:30:00,130.97,131.08,130.97,131.05,3898.0,120.1612,120.2621,120.1612,120.2346,3898.0
2022-08-09 14:35:00,131.07,131.16,131.05,131.16,3916.0,120.2529,120.3355,120.2346,120.3355,3916.0
2022-08-09 14:40:00,131.18,131.18,131.07,131.07,2908.0,120.3538,120.3538,120.2529,120.2529,2908.0
2022-08-09 14:45:00,131.09,131.23,131.08,131.21,4987.0,120.2713,120.3997,120.2621,120.3814,4987.0
2022-08-09 14:50:00,131.22,131.4,131.21,131.34,3660.0,120.3905,120.5557,120.3814,120.5006,3660.0
2022-08-09 14:55:00,131.34,131.42,131.22,131.23,8059.0,120.5006,120.574,120.3905,120.3997,8059.0
2022-08-09 15:00:00,131.24,131.33,131.18,131.2,5234.0,120.4089,120.4914,120.3538,120.3722,5234.0
2022-08-09 15:05:00,131.2,131.23,131.01,131.11,5301.0,120.3722,120.3997,120.1979,120.2896,5301.0
2022-08-09 15:10:00,131.09,131.09,130.98,131.0,6470.0,120.2713,120.2713,120.1703,120.1887,6470.0
2022-08-09 15:15:00,130.97,131.03,130.93,130.96,5792.0,120.1612,120.2162,120.1245,120.152,5792.0
2022-08-09 15:20:00,130.96,130.99,130.91,130.97,7366.0,120.152,120.1795,120.1061,120.1612,7366.0
2022-08-09 15:25:00,131.01,131.01,130.8,130.81,8047.0,120.1979,120.1979,120.0052,120.0144,8047.0
2022-08-09 15:30:00,130.8,131.0,130.8,130.89,9600.0,120.0052,120.1887,120.0052,120.0878,9600.0
2022-08-09 15:35:00,130.9,130.98,130.83,130.89,11951.0,120.0969,120.1703,120.0327,120.0878,11951.0
2022-08-09 15:40:00,130.88,130.99,130.8,130.8,8693.0,120.0786,120.1795,120.0052,120.0052,8693.0
2022-08-09 15:45:00,130.79,130.87,130.76,130.86,12462.0,119.996,120.0694,119.9685,120.0602,12462.0
2022-08-09 15:50:00,130.88,131.0,130.8,130.87,22702.0,120.0786,120.1887,120.0052,120.0694,22702.0
2022-08-09 15:55:00,130.88,131.09,130.76,130.89,56670.0,120.0786,120.2713,119.9685,120.0878,56670.0
2022-08-10 09:30:00,132.61,133.01,132.1,132.21,15503.0,122.3894,122.7585,121.9187,122.0202,15503.0
2022-08-10 09:35:00,132.39,132.39,131.81,131.96,5700.0,122.1863,122.1863,121.651,121.7895,5700.0
2022-08-10 09:40:00,132.04,132.43,132.04,132.38,6407.0,121.8633,122.2232,121.8633,122.1771,6407.0
2022-08-10 09:45:00,132.45,132.51,132.24,132.44,6319.0,122.2417,122.2971,122.0479,122.2325,6319.0
2022-08-10 09:50:00,132.54,132.54,132.22,132.22,4837.0,122.3248,122.3248,122.0294,122.0294,4837.0
2022-08-10 09:55:00,132.23,132.59,132.19,132.59,5270.0,122.0386,122.3709,122.0017,122.3709,5270.0
2022-08-10 10:00:00,132.62,132.85,132.62,132.69,3068.0,122.3986,122.6109,122.3986,122.4632,3068.0
2022-08-10 10:05:00,132.71,133.14,132.68,133.14,6970.0,122.4816,122.8785,122.454,122.8785,6970.0
2022-08-10 10:10:00,133.03,133.2,132.9,132.91,2838.0,122.777,122.9339,122.657,122.6662,2838.0
2022-08-10 10:15:00,132.89,133.05,132.89,132.92,1900.0,122.6478,122.7954,122.6478,122.6755,1900.0
2022-08-10 10:20:00,132.72,132.73,132.65,132.69,2019.0,122.4909,122.5001,122.4263,122.4632,2019.0
2022-08-10 10:25:00,132.71,132.93,132.68,132.93,4607.0,122.4816,122.6847,122.454,122.6847,4607.0
2022-08-10 10:30:00,132.98,133.19,132.88,133.16,2672.0,122.7308,122.9247,122.6385,122.897,2672.0
2022-08-10 10:35:00,133.14,133.17,133.07,133.15,4719.0,122.8785,122.9062,122.8139,122.8877,4719.0
2022-08-10 10:40:00,133.22,133.22,133.1,133.14,3008.0,122.9523,122.9523,122.8416,122.8785,3008.0
2022-08-10 10:45:00,133.09,133.15,132.94,132.94,6249.0,122.8324,122.8877,122.6939,122.6939,6249.0
2022-08-10 10:50:00,132.96,133.02,132.88,132.92,2967.0,122.7124,122.7678,122.6385,122.6755,2967.0
2022-08-10 10:55:00,132.91,133.26,132.91,133.15,5554.0,122.6662,122.9893,122.6662,122.8877,5554.0
2022-08-10 11:00:00,133.15,133.41,133.15,133.41,6075.0,122.8877,123.1277,122.8877,123.1277,6075.0
2022-08-10 11:05:00,133.39,133.47,133.16,133.16,9930.0,123.1092,123.1831,122.897,122.897,9930.0
2022-08-10 11:10:00,133.21,133.21,132.83,132.9,3686.0,122.9431,122.9431,122.5924,122.657,3686.0
2022-08-10 11:15:00,132.91,132.97,132.84,132.97,4400.0,122.6662,122.7216,122.6016,122.7216,4400.0
2022-08-10 11:20:00,132.97,133.08,132.96,133.05,2833.0,122.7216,122.8231,122.7124,122.7954,2833.0
2022-08-10 11:25:00,133.14,133.14,132.92,132.95,1700.0,122.8785,122.8785,122.6755,122.7032,1700.0
2022-08-10 11:30:00,132.95,133.09,132.94,133.05,5898.0,122.7032,122.8324,122.6939,122.7954,5898.0
2022-08-10 11:35:00,133.02,133.05,132.76,132.87,8564.0,122.7678,122.7954,122.5278,122.6293,8564.0
2022-08-10 11:40:00,132.85,132.98,132.85,132.94,6606.0,122.6109,122.7308,122.6109,122.6939,6606.0
2022-08-10 11:45:00,132.94,133.11,132.89,133.08,5732.0,122.6939,122.8508,122.6478,122.8231,5732.0
2022-08-10 11:50:00,133.07,133.09,132.93,133.05,9776.0,122.8139,122.8324,122.6847,122.7954,9776.0
2022-08-10 11:55:00,133.03,133.06,132.91,132.92,8938.0,122.777,122.8047,122.6662,122.6755,8938.0
2022-08-10 12:00:00,132.96,132.98,132.78,132.78,3136.0,122.7124,122.7308,122.5463,122.5463,3136.0
2022-08-10 12:05:00,132.77,132.77,132.64,132.69,2129.0,122.537,122.537,122.417,122.4632,2129.0
2022-08-10 12:10:00,132.72,132.73,132.61,132.69,2394.0,122.4909,122.5001,122.3894,122.4632,2394.0
2022-08-10 12:15:00,132.65,132.68,132.58,132.68,3012.0,122.4263,122.454,122.3617,122.454,3012.0
2022-08-10 12:20:00,132.72,132.73,132.61,132.67,1400.0,122.4909,122.5001,122.3894,122.4447,1400.0
2022-08-10 12:25:00,132.63,132.63,132.54,132.61,4306.0,122.4078,122.4078,122.3248,122.3894,4306.0
2022-08-10 12:30:00,132.6,132.67,132.54,132.67,6839.0,122.3801,122.4447,122.3248,122.4447,6839.0
2022-08-10 12:35:00,132.68,132.72,132.65,132.72,1580.0,122.454,122.4909,122.4263,122.4909,1580.0
2022-08-10 12:40:00,132.78,132.86,132.7,132.8,7802.0,122.5463,122.6201,122.4724,122.5647,7802.0
2022-08-10 12:45:00,132.78,132.83,132.75,132.8,1135.0,122.5463,122.5924,122.5186,122.5647,1135.0
2022-08-10 12:50:00,132.78,132.78,132.66,132.67,1500.0,122.5463,122.5463,122.4355,122.4447,1500.0
2022-08-10 12:55:00,132.66,132.73,132.62,132.68,1349.0,122.4355,122.5001,122.3986,122.454,1349.0
2022-08-10 13:00:00,132.65,132.7,132.55,132.6,4008.0,122.4263,122.4724,122.334,122.3801,4008.0
2022-08-10 13:05:00,132.6,132.62,132.57,132.59,5024.0,122.3801,122.3986,122.3524,122.3709,5024.0
2022-08-10 13:10:00,132.54,132.69,132.53,132.69,3314.0,122.3248,122.4632,122.3155,122.4632,3314.0
2022-08-10 13:15:00,132.71,132.72,132.62,132.67,1803.0,122.4816,122.4909,122.3986,122.4447,1803.0
2022-08-10 13:20:00,132.67,132.77,132.66,132.75,1653.0,122.4447,122.537,122.4355,122.5186,1653.0
2022-08-10 13:25:00,132.75,132.81,132.65,132.65,4100.0,122.5186,122.5739,122.4263,122.4263,4100.0
2022-08-10 13:30:00,132.67,132.74,132.63,132.7,4656.0,122.4447,122.5093,122.4078,122.4724,4656.0
2022-08-10 13:35:00,132.76,132.81,132.73,132.74,1990.0,122.5278,122.5739,122.5001,122.5093,1990.0
2022-08-10 13:40:00,132.75,132.78,132.72,132.76,1713.0,122.5186,122.5463,122.4909,122.5278,1713.0
2022-08-10 13:45:00,132.75,132.82,132.73,132.82,2400.0,122.5186,122.5832,122.5001,122.5832,2400.0
2022-08-10 13:50:00,132.84,132.88,132.71,132.72,2370.0,122.6016,122.6385,122.4816,122.4909,2370.0
2022-08-10 13:55:00,132.69,132.75,132.59,132.64,2800.0,122.4632,122.5186,122.3709,122.417,2800.0
2022-08-10 14:00:00,132.57,132.57,132.45,132.56,1763.0,122.3524,122.3524,122.2417,122.3432,1763.0
2022-08-10 14:05:00,132.52,132.54,132.49,132.5,2223.0,122.3063,122.3248,122.2786,122.2878,2223.0
2022-08-10 14:10:00,132.56,132.61,132.53,132.54,2947.0,122.3432,122.3894,122.3155,122.3248,2947.0
2022-08-10 14:15:00,132.53,132.56,132.5,132.5,1436.0,122.3155,122.3432,122.2878,122.2878,1436.0
2022-08-10 14:20:00,132.5,132.55,132.47,132.51,3365.0,122.2878,122.334,122.2601,122.2971,3365.0
2022-08-10 14:25:00,132.47,132.53,132.44,132.47,2588.0,122.2601,122.3155,122.2325,122.2601,2588.0
2022-08-10 14:30:00,132.45,132.5,132.38,132.5,2219.0,122.2417,122.2878,122.1771,122.2878,2219.0
2022-08-10 14:35:00,132.53,132.58,132.52,132.54,1818.0,122.3155,122.3617,122.3063,122.3248,1818.0
2022-08-10 14:40:00,132.56,132.57,132.54,132.56,1708.0,122.3432,122.3524,122.3248,122.3432,1708.0
2022-08-10 14:45:00,132.58,132.58,132.38,132.4,4678.0,122.3617,122.3617,122.1771,122.1955,4678.0
2022-08-10 14:50:00,132.36,132.43,132.34,132.37,2744.0,122.1586,122.2232,122.1402,122.1679,2744.0
2022-08-10 14:55:00,132.38,132.38,132.28,132.31,1396.0,122.1771,122.1771,122.0848,122.1125,1396.0
2022-08-10 15:00:00,132.33,132.45,132.31,132.4,3058.0,122.1309,122.2417,122.1125,122.1955,3058.0
2022-08-10 15:05:00,132.41,132.41,132.3,132.33,8125.0,122.2048,122.2048,122.1032,122.1309,8125.0
2022-08-10 15:10:00,132.34,132.43,132.25,132.36,9371.0,122.1402,122.2232,122.0571,122.1586,9371.0
2022-08-10 15:15:00,132.34,132.47,132.32,132.47,5701.0,122.1402,122.2601,122.1217,122.2601,5701.0
2022-08-10 15:20:00,132.45,132.6,132.45,132.52,9313.0,122.2417,122.3801,122.2417,122.3063,9313.0
2022-08-10 15:25:00,132.54,132.6,132.5,132.58,4444.0,122.3248,122.3801,122.2878,122.3617,4444.0
2022-08-10 15:30:00,132.58,132.61,132.53,132.56,8978.0,122.3617,122.3894,122.3155,122.3432,8978.0
2022-08-10 15:35:00,132.57,132.85,132.53,132.84,13529.0,122.3524,122.6109,122.3155,122.6016,13529.0
2022-08-10 15:40:00,132.85,133.03,132.84,133.02,12872.0,122.6109,122.777,122.6016,122.7678,12872.0
2022-08-10 15:45:00,133.0,133.03,132.86,132.89,12203.0,122.7493,122.777,122.6201,122.6478,12203.0
2022-08-10 15:50:00,132.87,133.2,132.81,133.09,46266.0,122.6293,122.9339,122.5739,122.8324,46266.0
2022-08-10 15:55:00,133.07,133.1,132.69,132.84,72651.0,122.8139,122.8416,122.4632,122.6016,72651.0
2022-08-11 09:30:00,133.81,133.81,133.01,133.12,19234.0,123.4969,123.4969,122.7585,122.86,19234.0
2022-08-11 09:35:00,133.2,133.52,133.14,133.24,3269.0,122.9339,123.2292,122.8785,122.9708,3269.0
2022-08-11 09:40:00,133.18,133.51,133.17,133.37,1816.0,122.9154,123.22,122.9062,123.0908,1816.0
2022-08-11 09:45:00,133.25,133.47,133.11,133.34,5326.0,122.98,123.1831,122.8508,123.0631,5326.0
2022-08-11 09:50:00,133.34,133.58,133.33,133.37,3062.0,123.0631,123.2846,123.0539,123.0908,3062.0
2022-08-11 09:55:00,133.32,133.52,133.14,133.44,4295.0,123.0446,123.2292,122.8785,123.1554,4295.0
2022-08-11 10:00:00,133.44,133.57,133.44,133.44,5074.0,123.1554,123.2754,123.1554,123.1554,5074.0
2022-08-11 10:05:00,133.44,133.64,133.43,133.52,4929.0,123.1554,123.34,123.1462,123.2292,4929.0
2022-08-11 10:10:00,133.58,133.7,133.49,133.54,8706.0,123.2846,123.3953,123.2015,123.2477,8706.0
2022-08-11 10:15:00,133.49,133.63,133.44,133.63,4722.0,123.2015,123.3307,123.1554,123.3307,4722.0
2022-08-11 10:20:00,133.68,133.83,133.61,133.81,5691.0,123.3769,123.5153,123.3123,123.4969,5691.0
2022-08-11 10:25:00,133.86,133.92,133.75,133.8,5015.0,123.543,123.5984,123.4415,123.4876,5015.0
2022-08-11 10:30:00,133.79,134.0,133.79,133.88,8597.0,123.4784,123.6722,123.4784,123.5615,8597.0
2022-08-11 10:35:00,133.9,134.02,133.8,133.84,9427.0,123.5799,123.6907,123.4876,123.5246,9427.0
2022-08-11 10:40:00,133.83,133.91,133.67,133.76,9243.0,123.5153,123.5892,123.3677,123.4507,9243.0
2022-08-11 10:45:00,133.74,133.77,133.67,133.72,9513.0,123.4323,123.46,123.3677,123.4138,9513.0
2022-08-11 10:50:00,133.71,133.78,133.58,133.78,5029.0,123.4046,123.4692,123.2846,123.4692,5029.0
2022-08-11 10:55:00,133.81,133.89,133.66,133.85,5743.0,123.4969,123.5707,123.3584,123.5338,5743.0
2022-08-11 11:00:00,133.82,133.83,133.67,133.71,7250.0,123.5061,123.5153,123.3677,123.4046,7250.0
2022-08-11 11:05:00,133.69,133.69,133.32,133.38,3483.0,123.3861,123.3861,123.0446,123.1,3483.0
2022-08-11 11:10:00,133.37,133.45,133.25,133.41,7256.0,123.0908,123.1646,122.98,123.1277,7256.0
2022-08-11 11:15:00,133.43,133.49,133.19,133.19,2692.0,123.1462,123.2015,122.9247,122.9247,2692.0
2022-08-11 11:20:00,133.2,133.27,133.01,133.27,16194.0,122.9339,122.9985,122.7585,122.9985,16194.0
2022-08-11 11:25:00,133.28,133.42,133.27,133.4,3562.0,123.0077,123.1369,122.9985,123.1185,3562.0
2022-08-11 11:30:00,133.4,133.56,133.37,133.49,3869.0,123.1185,123.2661,123.0908,123.2015,3869.0
2022-08-11 11:35:00,133.51,133.61,133.44,133.59,4710.0,123.22,123.3123,123.1554,123.2938,4710.0
2022-08-11 11:40:00,133.59,133.73,133.53,133.7,5412.0,123.2938,123.423,123.2384,123.3953,5412.0
2022-08-11 11:45:00,133.67,133.69,133.54,133.54,6600.0,123.3677,123.3861,123.2477,123.2477,6600.0
2022-08-11 11:50:00,133.54,133.54,133.35,133.47,6643.0,123.2477,123.2477,123.0723,123.1831,6643.0
2022-08-11 11:55:00,133.5,133.56,133.43,133.49,46606.0,123.2108,123.2661,123.1462,123.2015,46606.0
2022-08-11 12:00:00,133.52,133.57,133.39,133.52,7279.0,123.2292,123.2754,123.1092,123.2292,7279.0
2022-08-11 12:05:00,133.5,133.52,133.39,133.43,5906.0,123.2108,123.2292,123.1092,123.1462,5906.0
2022-08-11 12:10:00,133.43,133.5,133.37,133.5,4083.0,123.1462,123.2108,123.0908,123.2108,4083.0
2022-08-11 12:15:00,133.47,133.67,133.44,133.6,9833.0,123.1831,123.3677,123.1554,123.3031,9833.0
2022-08-11 12:20:00,133.55,133.69,133.52,133.64,12997.0,123.2569,123.3861,123.2292,123.34,12997.0
2022-08-11 12:25:00,133.72,133.83,133.7,133.83,3824.0,123.4138,123.5153,123.3953,123.5153,3824.0
2022-08-11 12:30:00,133.84,133.86,133.78,133.79,3394.0,123.5246,123.543,123.4692,123.4784,3394.0
2022-08-11 12:35:00,133.77,133.82,133.7,133.71,2634.0,123.46,123.5061,123.3953,123.4046,2634.0
2022-08-11 12:40:00,133.7,133.82,133.69,133.78,5171.0,123.3953,123.5061,123.3861,123.4692,5171.0
2022-08-11 12:45:00,133.74,133.8,133.72,133.8,3187.0,123.4323,123.4876,123.4138,123.4876,3187.0
2022-08-11 12:50:00,133.78,133.8,133.73,133.78,13999.0,123.4692,123.4876,123.423,123.4692,13999.0
2022-08-11 12:55:00,133.76,133.97,133.74,133.93,3877.0,123.4507,123.6445,123.4323,123.6076,3877.0
2022-08-11 13:00:00,133.9,133.95,133.71,133.78,4551.0,123.5799,123.6261,123.4046,123.4692,4551.0
2022-08-11 13:05:00,133.72,133.8,133.7,133.7,5814.0,123.4138,123.4876,123.3953,123.3953,5814.0
2022-08-11 13:10:00,133.71,133.91,133.7,133.88,3629.0,123.4046,123.5892,123.3953,123.5615,3629.0
2022-08-11 13:15:00,133.9,133.98,133.88,133.9,2736.0,123.5799,123.6538,123.5615,123.5799,2736.0
2022-08-11 13:20:00,133.85,133.89,133.79,133.79,1519.0,123.5338,123.5707,123.4784,123.4784,1519.0
2022-08-11 13:25:00,133.81,133.82,133.65,133.68,5403.0,123.4969,123.5061,123.3492,123.3769,5403.0
2022-08-11 13:30:00,133.68,133.73,133.55,133.58,3399.0,123.3769,123.423,123.2569,123.2846,3399.0
2022-08-11 13:35:00,133.58,133.65,133.54,133.61,2929.0,123.2846,123.3492,123.2477,123.3123,2929.0
2022-08-11 13:40:00,133.6,133.77,133.6,133.75,6412.0,123.3031,123.46,123.3031,123.4415,6412.0
2022-08-11 13:45:00,133.71,133.71,133.53,133.56,2000.0,123.4046,123.4046,123.2384,123.2661,2000.0
2022-08-11 13:50:00,133.55,133.55,133.37,133.38,3557.0,123.2569,123.2569,123.0908,123.1,3557.0
2022-08-11 13:55:00,133.38,133.39,133.34,133.39,3738.0,123.1,123.1092,123.0631,123.1092,3738.0
2022-08-11 14:00:00,133.37,133.37,133.18,133.25,2570.0,123.0908,123.0908,122.9154,122.98,2570.0
2022-08-11 14:05:00,133.2,133.23,133.06,133.1,2902.0,122.9339,122.9616,122.8047,122.8416,2902.0
2022-08-11 14:10:00,133.09,133.11,132.9,132.93,2820.0,122.8324,122.8508,122.657,122.6847,2820.0
2022-08-11 14:15:00,132.91,132.93,132.82,132.9,3701.0,122.6662,122.6847,122.5832,122.657,3701.0
2022-08-11 14:20:00,132.9,132.96,132.85,132.96,6996.0,122.657,122.7124,122.6109,122.7124,6996.0
2022-08-11 14:25:00,132.94,132.96,132.89,132.96,3777.0,122.6939,122.7124,122.6478,122.7124,3777.0
2022-08-11 14:30:00,132.93,133.02,132.88,132.91,3985.0,122.6847,122.7678,122.6385,122.6662,3985.0
2022-08-11 14:35:00,132.92,132.95,132.84,132.88,3901.0,122.6755,122.7032,122.6016,122.6385,3901.0
2022-08-11 14:40:00,132.87,133.01,132.87,132.95,3281.0,122.6293,122.7585,122.6293,122.7032,3281.0
2022-08-11 14:45:00,132.95,132.99,132.9,132.93,6052.0,122.7032,122.7401,122.657,122.6847,6052.0
2022-08-11 14:50:00,132.91,132.91,132.66,132.66,5440.0,122.6662,122.6662,122.4355,122.4355,5440.0
2022-08-11 14:55:00,132.65,132.84,132.65,132.81,8436.0,122.4263,122.6016,122.4263,122.5739,8436.0
2022-08-11 15:00:00,132.83,132.85,132.73,132.84,9557.0,122.5924,122.6109,122.5001,122.6016,9557.0
2022-08-11 15:05:00,132.86,132.86,132.66,132.78,3965.0,122.6201,122.6201,122.4355,122.5463,3965.0
2022-08-11 15:10:00,132.78,132.81,132.32,132.38,15706.0,122.5463,122.5739,122.1217,122.1771,15706.0
2022-08-11 15:15:00,132.34,132.45,132.22,132.45,10091.0,122.1402,122.2417,122.0294,122.2417,10091.0
2022-08-11 15:20:00,132.44,132.65,132.42,132.56,2622.0,122.2325,122.4263,122.214,122.3432,2622.0
2022-08-11 15:25:00,132.51,132.58,132.51,132.53,2904.0,122.2971,122.3617,122.2971,122.3155,2904.0
2022-08-11 15:30:00,132.51,132.64,132.42,132.64,3410.0,122.2971,122.417,122.214,122.417,3410.0
2022-08-11 15:35:00,132.6,132.6,132.37,132.47,8058.0,122.3801,122.3801,122.1679,122.2601,8058.0
2022-08-11 15:40:00,132.49,132.55,132.34,132.34,6698.0,122.2786,122.334,122.1402,122.1402,6698.0
2022-08-11 15:45:00,132.34,132.34,132.14,132.19,7616.0,122.1402,122.1402,121.9556,122.0017,7616.0
2022-08-11 15:50:00,132.15,132.36,132.05,132.34,16709.0,121.9648,122.1586,121.8725,122.1402,16709.0
2022-08-11 15:55:00,132.32,132.32,131.92,132.07,72059.0,122.1217,122.1217,121.7525,121.891,72059.0
2022-08-12 09:30:00,132.96,133.37,132.73,133.37,17092.0,122.7124,123.0908,122.5001,123.0908,17092.0
2022-08-12 09:35:00,133.36,133.52,133.21,133.36,4951.0,123.0816,123.2292,122.9431,123.0816,4951.0
2022-08-12 09:40:00,133.42,133.65,133.23,133.65,7271.0,123.1369,123.3492,122.9616,123.3492,7271.0
2022-08-12 09:45:00,133.65,133.66,133.33,133.44,13745.0,123.3492,123.3584,123.0539,123.1554,13745.0
2022-08-12 09:50:00,133.47,133.8,133.45,133.76,9974.0,123.1831,123.4876,123.1646,123.4507,9974.0
2022-08-12 09:55:00,133.76,134.09,133.76,133.95,8375.0,123.4507,123.7553,123.4507,123.6261,8375.0
2022-08-12 10:00:00,133.95,133.95,133.46,133.76,8441.0,123.6261,123.6261,123.1738,123.4507,8441.0
2022-08-12 10:05:00,133.72,133.83,133.45,133.77,7629.0,123.4138,123.5153,123.1646,123.46,7629.0
2022-08-12 10:10:00,133.78,133.94,133.73,133.85,6836.0,123.4692,123.6169,123.423,123.5338,6836.0
2022-08-12 10:15:00,133.8,134.12,133.71,134.08,5105.0,123.4876,123.783,123.4046,123.7461,5105.0
2022-08-12 10:20:00,134.08,134.14,133.93,134.04,6681.0,123.7461,123.8014,123.6076,123.7091,6681.0
2022-08-12 10:25:00,134.03,134.05,133.87,134.0,6043.0,123.6999,123.7184,123.5522,123.6722,6043.0
2022-08-12 10:30:00,133.99,134.29,133.99,134.19,5848.0,123.663,123.9399,123.663,123.8476,5848.0
2022-08-12 10:35:00,134.22,134.36,133.97,134.03,8208.0,123.8753,124.0045,123.6445,123.6999,8208.0
2022-08-12 10:40:00,133.99,134.11,133.9,134.09,9722.0,123.663,123.7737,123.5799,123.7553,9722.0
2022-08-12 10:45:00,134.06,134.13,133.97,134.09,6200.0,123.7276,123.7922,123.6445,123.7553,6200.0
2022-08-12 10:50:00,134.08,134.21,134.06,134.18,4600.0,123.7461,123.866,123.7276,123.8384,4600.0
2022-08-12 10:55:00,134.19,134.36,134.14,134.33,5347.0,123.8476,124.0045,123.8014,123.9768,5347.0
2022-08-12 11:00:00,134.37,134.66,134.33,134.44,6637.0,124.0137,124.2814,123.9768,124.0783,6637.0
2022-08-12 11:05:00,134.45,134.49,134.13,134.16,7984.0,124.0875,124.1245,123.7922,123.8199,7984.0
2022-08-12 11:10:00,134.17,134.38,134.12,134.31,6448.0,123.8291,124.0229,123.783,123.9583,6448.0
2022-08-12 11:15:00,134.26,134.5,134.25,134.37,6764.0,123.9122,124.1337,123.903,124.0137,6764.0
2022-08-12 11:20:00,134.38,134.53,134.38,134.4,5805.0,124.0229,124.1614,124.0229,124.0414,5805.0
2022-08-12 11:25:00,134.38,134.49,134.35,134.37,4700.0,124.0229,124.1245,123.9953,124.0137,4700.0
2022-08-12 11:30:00,134.35,134.52,134.33,134.44,6347.0,123.9953,124.1521,123.9768,124.0783,6347.0
2022-08-12 11:35:00,134.44,134.51,134.29,134.3,4907.0,124.0783,124.1429,123.9399,123.9491,4907.0
2022-08-12 11:40:00,134.29,134.3,134.15,134.23,5636.0,123.9399,123.9491,123.8107,123.8845,5636.0
2022-08-12 11:45:00,134.24,134.27,134.12,134.13,9448.0,123.8937,123.9214,123.783,123.7922,9448.0
2022-08-12 11:50:00,134.14,134.47,134.14,134.47,19110.0,123.8014,124.106,123.8014,124.106,19110.0
2022-08-12 11:55:00,134.48,134.64,134.33,134.36,8741.0,124.1152,124.2629,123.9768,124.0045,8741.0
2022-08-12 12:00:00,134.35,134.55,134.32,134.55,4155.0,123.9953,124.1798,123.9676,124.1798,4155.0
2022-08-12 12:05:00,134.55,134.85,134.55,134.71,13641.0,124.1798,124.4567,124.1798,124.3275,13641.0
2022-08-12 12:10:00,134.71,134.73,134.57,134.64,3202.0,124.3275,124.346,124.1983,124.2629,3202.0
2022-08-12 12:15:00,134.66,134.78,134.66,134.71,3538.0,124.2814,124.3921,124.2814,124.3275,3538.0
2022-08-12 12:20:00,134.7,134.84,134.63,134.74,4135.0,124.3183,124.4475,124.2537,124.3552,4135.0
2022-08-12 12:25:00,134.69,134.74,134.65,134.68,2519.0,124.309,124.3552,124.2721,124.2998,2519.0
2022-08-12 12:30:00,134.73,134.8,134.64,134.8,3600.0,124.346,124.4106,124.2629,124.4106,3600.0
2022-08-12 12:35:00,134.78,134.82,134.71,134.71,4299.0,124.3921,124.429,124.3275,124.3275,4299.0
2022-08-12 12:40:00,134.69,134.84,134.68,134.81,2100.0,124.309,124.4475,124.2998,124.4198,2100.0
2022-08-12 12:45:00,134.85,134.9,134.75,134.87,3166.0,124.4567,124.5029,124.3644,124.4752,3166.0
2022-08-12 12:50:00,134.84,134.86,134.77,134.83,3375.0,124.4475,124.4659,124.3829,124.4383,3375.0
2022-08-12 12:55:00,134.79,134.87,134.76,134.81,3160.0,124.4013,124.4752,124.3737,124.4198,3160.0
2022-08-12 13:00:00,134.83,134.87,134.72,134.87,3139.0,124.4383,124.4752,124.3367,124.4752,3139.0
2022-08-12 13:05:00,134.86,134.92,134.76,134.92,2522.0,124.4659,124.5213,124.3737,124.5213,2522.0
2022-08-12 13:10:00,134.91,134.93,134.84,134.84,2600.0,124.5121,124.5305,124.4475,124.4475,2600.0
2022-08-12 13:15:00,134.86,134.97,134.84,134.93,4020.0,124.4659,124.5675,124.4475,124.5305,4020.0
2022-08-12 13:20:00,134.9,134.96,134.9,134.96,2500.0,124.5029,124.5582,124.5029,124.5582,2500.0
2022-08-12 13:25:00,134.98,135.05,134.95,135.03,5879.0,124.5767,124.6413,124.549,124.6228,5879.0
2022-08-12 13:30:00,135.03,135.11,135.03,135.06,7144.0,124.6228,124.6967,124.6228,124.6505,7144.0
2022-08-12 13:35:00,135.08,135.2,135.08,135.19,7534.0,124.669,124.7797,124.669,124.7705,7534.0
2022-08-12 13:40:00,135.18,135.2,135.07,135.18,4501.0,124.7613,124.7797,124.6598,124.7613,4501.0
2022-08-12 13:45:00,135.16,135.17,135.1,135.15,4746.0,124.7428,124.7521,124.6874,124.7336,4746.0
2022-08-12 13:50:00,135.15,135.2,135.13,135.13,5470.0,124.7336,124.7797,124.7151,124.7151,5470.0
2022-08-12 13:55:00,135.15,135.15,134.98,134.99,13200.0,124.7336,124.7336,124.5767,124.5859,13200.0
2022-08-12 14:00:00,134.99,135.1,134.96,134.96,5424.0,124.5859,124.6874,124.5582,124.5582,5424.0
2022-08-12 14:05:00,134.96,135.04,134.95,135.03,4504.0,124.5582,124.6321,124.549,124.6228,4504.0
2022-08-12 14:10:00,135.02,135.03,134.95,134.99,2766.0,124.6136,124.6228,124.549,124.5859,2766.0
2022-08-12 14:15:00,134.98,135.07,134.97,135.0,4364.0,124.5767,124.6598,124.5675,124.5952,4364.0
2022-08-12 14:20:00,135.01,135.06,134.96,134.97,6764.0,124.6044,124.6505,124.5582,124.5675,6764.0
2022-08-12 14:25:00,134.96,135.03,134.96,134.97,4962.0,124.5582,124.6228,124.5582,124.5675,4962.0
2022-08-12 14:30:00,134.99,135.2,134.99,135.18,3267.0,124.5859,124.7797,124.5859,124.7613,3267.0
2022-08-12 14:35:00,135.17,135.17,135.04,135.06,4103.0,124.7521,124.7521,124.6321,124.6505,4103.0
2022-08-12 14:40:00,135.06,135.21,135.05,135.09,21530.0,124.6505,124.789,124.6413,124.6782,21530.0
2022-08-12 14:45:00,135.11,135.24,135.1,135.18,3237.0,124.6967,124.8167,124.6874,124.7613,3237.0
2022-08-12 14:50:00,135.21,135.22,135.16,135.16,3737.0,124.789,124.7982,124.7428,124.7428,3737.0
2022-08-12 14:55:00,135.15,135.25,135.13,135.23,4525.0,124.7336,124.8259,124.7151,124.8074,4525.0
2022-08-12 15:00:00,135.22,135.41,135.22,135.41,3118.0,124.7982,124.9736,124.7982,124.9736,3118.0
2022-08-12 15:05:00,135.4,135.42,135.3,135.35,6440.0,124.9643,124.9828,124.872,124.9182,6440.0
2022-08-12 15:10:00,135.33,135.42,135.31,135.37,5148.0,124.8997,124.9828,124.8813,124.9366,5148.0
2022-08-12 15:15:00,135.37,135.38,135.28,135.34,5456.0,124.9366,124.9459,124.8536,124.9089,5456.0
2022-08-12 15:20:00,135.38,135.42,135.29,135.42,6527.0,124.9459,124.9828,124.8628,124.9828,6527.0
2022-08-12 15:25:00,135.41,135.53,135.4,135.47,4886.0,124.9736,125.0843,124.9643,125.0289,4886.0
2022-08-12 15:30:00,135.47,135.53,135.37,135.39,8186.0,125.0289,125.0843,124.9366,124.9551,8186.0
2022-08-12 15:35:00,135.41,135.45,135.31,135.31,10350.0,124.9736,125.0105,124.8813,124.8813,10350.0
2022-08-12 15:40:00,135.33,135.49,135.32,135.47,14860.0,124.8997,125.0474,124.8905,125.0289,14860.0
2022-08-12 15:45:00,135.47,135.48,135.37,135.46,16441.0,125.0289,125.0382,124.9366,125.0197,16441.0
2022-08-12 15:50:00,135.46,135.6,135.41,135.51,42140.0,125.0197,125.1489,124.9736,125.0658,42140.0
2022-08-12 15:55:00,135.53,135.62,135.47,135.61,114695.0,125.0843,125.1674,125.0289,125.1581,114695.0
2022-08-15 09:30:00,135.28,135.31,134.66,135.11,20899.0,124.8536,124.8813,124.2814,124.6967,20899.0
2022-08-15 09:35:00,135.11,135.35,134.89,135.3,11355.0,124.6967,124.9182,124.4936,124.872,11355.0
2022-08-15 09:40:00,135.29,135.51,135.22,135.45,8157.0,124.8628,125.0658,124.7982,125.0105,8157.0
2022-08-15 09:45:00,135.53,135.54,135.24,135.41,16227.0,125.0843,125.0935,124.8167,124.9736,16227.0
2022-08-15 09:50:00,135.44,135.87,135.44,135.87,18404.0,125.0012,125.3981,125.0012,125.3981,18404.0
2022-08-15 09:55:00,135.85,136.14,135.74,135.85,13667.0,125.3796,125.6473,125.2781,125.3796,13667.0
2022-08-15 10:00:00,135.8,135.88,135.41,135.59,11083.0,125.3335,125.4073,124.9736,125.1397,11083.0
2022-08-15 10:05:00,135.63,135.75,135.48,135.75,8899.0,125.1766,125.2873,125.0382,125.2873,8899.0
2022-08-15 10:10:00,135.73,135.75,135.55,135.73,5713.0,125.2689,125.2873,125.1028,125.2689,5713.0
2022-08-15 10:15:00,135.72,135.78,135.64,135.69,5666.0,125.2597,125.315,125.1858,125.232,5666.0
2022-08-15 10:20:00,135.72,135.73,135.6,135.61,5519.0,125.2597,125.2689,125.1489,125.1581,5519.0
2022-08-15 10:25:00,135.6,135.91,135.53,135.91,4060.0,125.1489,125.435,125.0843,125.435,4060.0
2022-08-15 10:30:00,135.95,136.08,135.88,136.06,2505.0,125.4719,125.5919,125.4073,125.5735,2505.0
2022-08-15 10:35:00,136.12,136.14,136.03,136.06,4512.0,125.6288,125.6473,125.5458,125.5735,4512.0
2022-08-15 10:40:00,136.03,136.21,135.97,136.13,4432.0,125.5458,125.7119,125.4904,125.6381,4432.0
2022-08-15 10:45:00,136.1,136.27,136.09,136.14,2585.0,125.6104,125.7673,125.6011,125.6473,2585.0
2022-08-15 10:50:00,136.13,136.24,136.04,136.22,2968.0,125.6381,125.7396,125.555,125.7211,2968.0
2022-08-15 10:55:00,136.25,136.25,136.0,136.06,41681.0,125.7488,125.7488,125.5181,125.5735,41681.0
2022-08-15 11:00:00,136.06,136.09,135.96,136.03,5704.0,125.5735,125.6011,125.4812,125.5458,5704.0
2022-08-15 11:05:00,135.99,136.2,135.99,136.04,2922.0,125.5089,125.7027,125.5089,125.555,2922.0
2022-08-15 11:10:00,135.99,136.12,135.93,136.03,8509.0,125.5089,125.6288,125.4535,125.5458,8509.0
2022-08-15 11:15:00,136.04,136.19,136.02,136.19,5806.0,125.555,125.6934,125.5365,125.6934,5806.0
2022-08-15 11:20:00,136.2,136.25,136.07,136.12,4554.0,125.7027,125.7488,125.5827,125.6288,4554.0
2022-08-15 11:25:00,136.15,136.39,136.15,136.38,5960.0,125.6565,125.878,125.6565,125.8688,5960.0
2022-08-15 11:30:00,136.41,136.41,136.19,136.2,10851.0,125.8965,125.8965,125.6934,125.7027,10851.0
2022-08-15 11:35:00,136.22,136.24,136.16,136.24,2610.0,125.7211,125.7396,125.6657,125.7396,2610.0
2022-08-15 11:40:00,136.29,136.54,136.27,136.48,4500.0,125.7857,126.0165,125.7673,125.9611,4500.0
2022-08-15 11:45:00,136.47,136.71,136.47,136.71,3830.0,125.9519,126.1734,125.9519,126.1734,3830.0
2022-08-15 11:50:00,136.7,136.76,136.67,136.69,2760.0,126.1641,126.2195,126.1364,126.1549,2760.0
2022-08-15 11:55:00,136.69,136.69,136.38,136.43,14167.0,126.1549,126.1549,125.8688,125.9149,14167.0
2022-08-15 12:00:00,136.43,136.52,136.36,136.44,6813.0,125.9149,125.998,125.8503,125.9242,6813.0
2022-08-15 12:05:00,136.43,136.48,136.36,136.41,1600.0,125.9149,125.9611,125.8503,125.8965,1600.0
2022-08-15 12:10:00,136.42,136.49,136.34,136.49,13988.0,125.9057,125.9703,125.8319,125.9703,13988.0
2022-08-15 12:15:00,136.47,136.61,136.44,136.61,27907.0,125.9519,126.0811,125.9242,126.0811,27907.0
2022-08-15 12:20:00,136.62,136.82,136.62,136.79,2600.0,126.0903,126.2749,126.0903,126.2472,2600.0
2022-08-15 12:25:00,136.85,136.91,136.77,136.86,3010.0,126.3026,126.3579,126.2287,126.3118,3010.0
2022-08-15 12:30:00,136.93,136.93,136.88,136.92,2348.0,126.3764,126.3764,126.3303,126.3672,2348.0
2022-08-15 12:35:00,136.94,136.97,136.9,136.94,6126.0,126.3856,126.4133,126.3487,126.3856,6126.0
2022-08-15 12:40:00,136.95,137.0,136.93,136.97,3510.0,126.3949,126.441,126.3764,126.4133,3510.0
2022-08-15 12:45:00,136.97,136.99,136.93,136.99,3003.0,126.4133,126.4318,126.3764,126.4318,3003.0
2022-08-15 12:50:00,136.96,137.08,136.96,137.0,2913.0,126.4041,126.5148,126.4041,126.441,2913.0
2022-08-15 12:55:00,137.01,137.04,137.0,137.01,2400.0,126.4502,126.4779,126.441,126.4502,2400.0
2022-08-15 13:00:00,137.05,137.1,136.94,137.0,3752.0,126.4872,126.5333,126.3856,126.441,3752.0
2022-08-15 13:05:00,137.02,137.14,137.02,137.07,1910.0,126.4595,126.5702,126.4595,126.5056,1910.0
2022-08-15 13:10:00,137.1,137.1,136.99,137.03,3199.0,126.5333,126.5333,126.4318,126.4687,3199.0
2022-08-15 13:15:00,137.04,137.07,137.01,137.05,3200.0,126.4779,126.5056,126.4502,126.4872,3200.0
2022-08-15 13:20:00,137.02,137.17,137.02,137.17,3230.0,126.4595,126.5979,126.4595,126.5979,3230.0
2022-08-15 13:25:00,137.18,137.25,137.14,137.25,3657.0,126.6071,126.6717,126.5702,126.6717,3657.0
2022-08-15 13:30:00,137.22,137.27,137.16,137.16,3680.0,126.6441,126.6902,126.5887,126.5887,3680.0
2022-08-15 13:35:00,137.21,137.21,136.98,137.0,2724.0,126.6348,126.6348,126.4225,126.441,2724.0
2022-08-15 13:40:00,137.02,137.06,136.95,137.01,3269.0,126.4595,126.4964,126.3949,126.4502,3269.0
2022-08-15 13:45:00,137.01,137.05,136.9,137.04,2474.0,126.4502,126.4872,126.3487,126.4779,2474.0
2022-08-15 13:50:00,137.03,137.07,137.01,137.04,1300.0,126.4687,126.5056,126.4502,126.4779,1300.0
2022-08-15 13:55:00,137.02,137.12,137.02,137.11,3593.0,126.4595,126.5518,126.4595,126.5425,3593.0
2022-08-15 14:00:00,137.12,137.14,137.07,137.09,1900.0,126.5518,126.5702,126.5056,126.5241,1900.0
2022-08-15 14:05:00,137.15,137.23,137.11,137.15,3400.0,126.5794,126.6533,126.5425,126.5794,3400.0
2022-08-15 14:10:00,137.16,137.18,137.12,137.17,3193.0,126.5887,126.6071,126.5518,126.5979,3193.0
2022-08-15 14:15:00,137.18,137.29,137.16,137.29,3202.0,126.6071,126.7087,126.5887,126.7087,3202.0
2022-08-15 14:20:00,137.28,137.33,137.25,137.25,5275.0,126.6994,126.7456,126.6717,126.6717,5275.0
2022-08-15 14:25:00,137.25,137.27,137.18,137.21,5917.0,126.6717,126.6902,126.6071,126.6348,5917.0
2022-08-15 14:30:00,137.22,137.5,137.22,137.44,5517.0,126.6441,126.9025,126.6441,126.8471,5517.0
2022-08-15 14:35:00,137.45,137.54,137.45,137.47,3623.0,126.8563,126.9394,126.8563,126.8748,3623.0
2022-08-15 14:40:00,137.5,137.57,137.49,137.56,5381.0,126.9025,126.9671,126.8932,126.9578,5381.0
2022-08-15 14:45:00,137.54,137.66,137.51,137.66,6164.0,126.9394,127.0501,126.9117,127.0501,6164.0
2022-08-15 14:50:00,137.63,137.77,137.63,137.77,7561.0,127.0225,127.1517,127.0225,127.1517,7561.0
2022-08-15 14:55:00,137.75,137.82,137.72,137.81,6470.0,127.1332,127.1978,127.1055,127.1886,6470.0
2022-08-15 15:00:00,137.82,137.87,137.78,137.81,7703.0,127.1978,127.244,127.1609,127.1886,7703.0
2022-08-15 15:05:00,137.83,137.86,137.69,137.69,7994.0,127.207,127.2347,127.0778,127.0778,7994.0
2022-08-15 15:10:00,137.71,137.89,137.67,137.81,8523.0,127.0963,127.2624,127.0594,127.1886,8523.0
2022-08-15 15:15:00,137.82,137.86,137.77,137.84,6978.0,127.1978,127.2347,127.1517,127.2163,6978.0
2022-08-15 15:20:00,137.86,137.94,137.83,137.92,6532.0,127.2347,127.3086,127.207,127.2901,6532.0
2022-08-15 15:25:00,137.88,137.9,137.78,137.8,5820.0,127.2532,127.2716,127.1609,127.1793,5820.0
2022-08-15 15:30:00,137.79,137.79,137.7,137.78,7599.0,127.1701,127.1701,127.0871,127.1609,7599.0
2022-08-15 15:35:00,137.78,137.84,137.72,137.81,14033.0,127.1609,127.2163,127.1055,127.1886,14033.0
2022-08-15 15:40:00,137.82,137.89,137.77,137.85,6955.0,127.1978,127.2624,127.1517,127.2255,6955.0
2022-08-15 15:45:00,137.84,137.95,137.84,137.92,12786.0,127.2163,127.3178,127.2163,127.2901,12786.0
2022-08-15 15:50:00,137.9,137.97,137.74,137.91,26129.0,127.2716,127.3362,127.124,127.2809,26129.0
2022-08-15 15:55:00,137.91,138.23,137.9,138.17,149141.0,127.2809,127.5762,127.2716,127.5208,149141.0
2022-08-16 09:30:00,137.38,137.38,136.88,137.28,43471.0,126.7917,126.7917,126.3303,126.6994,43471.0
2022-08-16 09:35:00,137.4,138.09,137.4,138.03,9989.0,126.8102,127.447,126.8102,127.3916,9989.0
2022-08-16 09:40:00,138.1,138.37,137.8,138.1,11716.0,127.4562,127.7054,127.1793,127.4562,11716.0
2022-08-16 09:45:00,138.1,138.1,137.49,137.68,6235.0,127.4562,127.4562,126.8932,127.0686,6235.0
2022-08-16 09:50:00,137.76,137.87,137.62,137.76,5484.0,127.1424,127.244,127.0132,127.1424,5484.0
2022-08-16 09:55:00,137.71,137.87,137.55,137.67,8385.0,127.0963,127.244,126.9486,127.0594,8385.0
2022-08-16 10:00:00,137.71,137.83,137.58,137.78,5154.0,127.0963,127.207,126.9763,127.1609,5154.0
2022-08-16 10:05:00,137.7,137.85,137.7,137.75,4644.0,127.0871,127.2255,127.0871,127.1332,4644.0
2022-08-16 10:10:00,137.74,137.86,137.6,137.77,9210.0,127.124,127.2347,126.9948,127.1517,9210.0
2022-08-16 10:15:00,137.73,137.88,137.7,137.85,3849.0,127.1147,127.2532,127.0871,127.2255,3849.0
2022-08-16 10:20:00,137.81,137.99,137.7,137.9,12685.0,127.1886,127.3547,127.0871,127.2716,12685.0
2022-08-16 10:25:00,137.9,138.11,137.87,138.0,6855.0,127.2716,127.4655,127.244,127.3639,6855.0
2022-08-16 10:30:00,137.98,137.98,137.51,137.56,8698.0,127.3455,127.3455,126.9117,126.9578,8698.0
2022-08-16 10:35:00,137.56,137.83,137.55,137.61,18649.0,126.9578,127.207,126.9486,127.004,18649.0
2022-08-16 10:40:00,137.61,137.62,137.4,137.4,4157.0,127.004,127.0132,126.8102,126.8102,4157.0
2022-08-16 10:45:00,137.3,137.5,137.26,137.37,8039.0,126.7179,126.9025,126.681,126.7825,8039.0
2022-08-16 10:50:00,137.32,137.54,137.3,137.52,4476.0,126.7363,126.9394,126.7179,126.9209,4476.0
2022-08-16 10:55:00,137.54,137.63,137.43,137.48,4979.0,126.9394,127.0225,126.8379,126.884,4979.0
2022-08-16 11:00:00,137.51,137.55,137.43,137.44,4377.0,126.9117,126.9486,126.8379,126.8471,4377.0
2022-08-16 11:05:00,137.4,137.55,137.39,137.42,7699.0,126.8102,126.9486,126.8009,126.8286,7699.0
2022-08-16 11:10:00,137.45,137.89,137.28,137.73,15842.0,126.8563,127.2624,126.6994,127.1147,15842.0
2022-08-16 11:15:00,137.7,137.87,137.68,137.73,5142.0,127.0871,127.244,127.0686,127.1147,5142.0
2022-08-16 11:20:00,137.74,137.93,137.66,137.9,4150.0,127.124,127.2993,127.0501,127.2716,4150.0
2022-08-16 11:25:00,137.92,138.03,137.88,138.02,3066.0,127.2901,127.3916,127.2532,127.3824,3066.0
2022-08-16 11:30:00,137.97,138.12,137.93,138.07,5293.0,127.3362,127.4747,127.2993,127.4285,5293.0
2022-08-16 11:35:00,138.1,138.12,137.8,137.8,2730.0,127.4562,127.4747,127.1793,127.1793,2730.0
2022-08-16 11:40:00,137.77,137.86,137.7,137.75,4667.0,127.1517,127.2347,127.0871,127.1332,4667.0
2022-08-16 11:45:00,137.74,137.84,137.72,137.79,6120.0,127.124,127.2163,127.1055,127.1701,6120.0
2022-08-16 11:50:00,137.75,137.86,137.75,137.86,3148.0,127.1332,127.2347,127.1332,127.2347,3148.0
2022-08-16 11:55:00,137.85,137.95,137.78,137.79,3000.0,127.2255,127.3178,127.1609,127.1701,3000.0
2022-08-16 12:00:00,137.72,137.78,137.68,137.77,2109.0,127.1055,127.1609,127.0686,127.1517,2109.0
2022-08-16 12:05:00,137.75,137.77,137.66,137.72,2642.0,127.1332,127.1517,127.0501,127.1055,2642.0
2022-08-16 12:10:00,137.74,137.81,137.69,137.81,3336.0,127.124,127.1886,127.0778,127.1886,3336.0
2022-08-16 12:15:00,137.78,137.83,137.78,137.8,2418.0,127.1609,127.207,127.1609,127.1793,2418.0
2022-08-16 12:20:00,137.79,137.83,137.74,137.82,3074.0,127.1701,127.207,127.124,127.1978,3074.0
2022-08-16 12:25:00,137.8,137.82,137.7,137.75,3115.0,127.1793,127.1978,127.0871,127.1332,3115.0
2022-08-16 12:30:00,137.71,137.84,137.71,137.81,3373.0,127.0963,127.2163,127.0963,127.1886,3373.0
2022-08-16 12:35:00,137.79,137.83,137.77,137.77,4310.0,127.1701,127.207,127.1517,127.1517,4310.0
2022-08-16 12:40:00,137.77,137.78,137.66,137.66,2251.0,127.1517,127.1609,127.0501,127.0501,2251.0
2022-08-16 12:45:00,137.69,137.7,137.59,137.63,1647.0,127.0778,127.0871,126.9855,127.0225,1647.0
2022-08-16 12:50:00,137.61,137.65,137.55,137.58,8099.0,127.004,127.0409,126.9486,126.9763,8099.0
2022-08-16 12:55:00,137.54,137.54,137.47,137.51,1813.0,126.9394,126.9394,126.8748,126.9117,1813.0
2022-08-16 13:00:00,137.52,137.61,137.52,137.59,2448.0,126.9209,127.004,126.9209,126.9855,2448.0
2022-08-16 13:05:00,137.59,137.74,137.59,137.74,1697.0,126.9855,127.124,126.9855,127.124,1697.0
2022-08-16 13:10:00,137.72,137.72,137.66,137.72,2421.0,127.1055,127.1055,127.0501,127.1055,2421.0
2022-08-16 13:15:00,137.68,137.84,137.67,137.8,4518.0,127.0686,127.2163,127.0594,127.1793,4518.0
2022-08-16 13:20:00,137.8,137.96,137.8,137.96,2345.0,127.1793,127.327,127.1793,127.327,2345.0
2022-08-16 13:25:00,137.95,138.09,137.91,138.03,2594.0,127.3178,127.447,127.2809,127.3916,2594.0
2022-08-16 13:30:00,138.05,138.05,137.99,137.99,1658.0,127.4101,127.4101,127.3547,127.3547,1658.0
2022-08-16 13:35:00,138.01,138.14,138.01,138.13,4153.0,127.3732,127.4931,127.3732,127.4839,4153.0
2022-08-16 13:40:00,138.14,138.16,138.13,138.13,1669.0,127.4931,127.5116,127.4839,127.4839,1669.0
2022-08-16 13:45:00,138.18,138.34,138.17,138.23,15629.0,127.5301,127.6777,127.5208,127.5762,15629.0
2022-08-16 13:50:00,138.23,138.26,138.2,138.21,1011.0,127.5762,127.6039,127.5485,127.5577,1011.0
2022-08-16 13:55:00,138.19,138.2,138.12,138.15,2858.0,127.5393,127.5485,127.4747,127.5024,2858.0
2022-08-16 14:00:00,138.14,138.3,138.12,138.16,3668.0,127.4931,127.6408,127.4747,127.5116,3668.0
2022-08-16 14:05:00,138.15,138.27,138.14,138.27,2462.0,127.5024,127.6131,127.4931,127.6131,2462.0
2022-08-16 14:10:00,138.28,138.34,138.2,138.26,2400.0,127.6224,127.6777,127.5485,127.6039,2400.0
2022-08-16 14:15:00,138.25,138.34,138.25,138.28,2788.0,127.5947,127.6777,127.5947,127.6224,2788.0
2022-08-16 14:20:00,138.3,138.31,138.25,138.28,3018.0,127.6408,127.65,127.5947,127.6224,3018.0
2022-08-16 14:25:00,138.28,138.3,138.23,138.25,3267.0,127.6224,127.6408,127.5762,127.5947,3267.0
2022-08-16 14:30:00,138.24,138.25,138.03,138.03,1532.0,127.5854,127.5947,127.3916,127.3916,1532.0
2022-08-16 14:35:00,138.02,138.02,137.67,137.72,2919.0,127.3824,127.3824,127.0594,127.1055,2919.0
2022-08-16 14:40:00,137.71,137.74,137.62,137.68,3618.0,127.0963,127.124,127.0132,127.0686,3618.0
2022-08-16 14:45:00,137.65,137.65,137.37,137.53,6064.0,127.0409,127.0409,126.7825,126.9302,6064.0
2022-08-16 14:50:00,137.49,137.56,137.42,137.51,3401.0,126.8932,126.9578,126.8286,126.9117,3401.0
2022-08-16 14:55:00,137.56,137.78,137.56,137.73,6060.0,126.9578,127.1609,126.9578,127.1147,6060.0
2022-08-16 15:00:00,137.72,137.72,137.42,137.43,8638.0,127.1055,127.1055,126.8286,126.8379,8638.0
2022-08-16 15:05:00,137.46,137.61,137.42,137.52,9303.0,126.8656,127.004,126.8286,126.9209,9303.0
2022-08-16 15:10:00,137.53,137.59,137.5,137.59,2400.0,126.9302,126.9855,126.9025,126.9855,2400.0
2022-08-16 15:15:00,137.63,137.75,137.58,137.75,4219.0,127.0225,127.1332,126.9763,127.1332,4219.0
2022-08-16 15:20:00,137.7,137.84,137.66,137.84,4535.0,127.0871,127.2163,127.0501,127.2163,4535.0
2022-08-16 15:25:00,137.86,138.0,137.82,137.98,4250.0,127.2347,127.3639,127.1978,127.3455,4250.0
2022-08-16 15:30:00,137.99,138.14,137.95,138.13,7247.0,127.3547,127.4931,127.3178,127.4839,7247.0
2022-08-16 15:35:00,138.17,138.21,138.09,138.1,4676.0,127.5208,127.5577,127.447,127.4562,4676.0
2022-08-16 15:40:00,138.08,138.17,138.08,138.14,5940.0,127.4378,127.5208,127.4378,127.4931,5940.0
2022-08-16 15:45:00,138.12,138.39,138.12,138.32,12248.0,127.4747,127.7239,127.4747,127.6593,12248.0
2022-08-16 15:50:00,138.37,138.5,138.18,138.27,15722.0,127.7054,127.8254,127.5301,127.6131,15722.0
2022-08-16 15:55:00,138.26,138.43,138.25,138.3,44873.0,127.6039,127.7608,127.5947,127.6408,44873.0
2022-08-17 09:30:00,137.29,137.94,137.04,137.86,26699.0,126.7087,127.3086,126.4779,127.2347,26699.0
2022-08-17 09:35:00,137.77,138.15,137.63,137.98,15754.0,127.1517,127.5024,127.0225,127.3455,15754.0
2022-08-17 09:40:00,137.97,138.3,137.61,138.14,21754.0,127.3362,127.6408,127.004,127.4931,21754.0
2022-08-17 09:45:00,138.15,138.34,138.08,138.16,11949.0,127.5024,127.6777,127.4378,127.5116,11949.0
2022-08-17 09:50:00,138.13,138.39,138.04,138.32,7689.0,127.4839,127.7239,127.4009,127.6593,7689.0
2022-08-17 09:55:00,138.26,138.55,138.07,138.48,11769.0,127.6039,127.8715,127.4285,127.8069,11769.0
2022-08-17 10:00:00,138.52,138.56,138.26,138.31,5197.0,127.8439,127.8808,127.6039,127.65,5197.0
2022-08-17 10:05:00,138.33,138.48,138.18,138.24,7125.0,127.6685,127.8069,127.5301,127.5854,7125.0
2022-08-17 10:10:00,138.11,138.24,138.03,138.09,6375.0,127.4655,127.5854,127.3916,127.447,6375.0
2022-08-17 10:15:00,138.11,138.15,138.01,138.14,13881.0,127.4655,127.5024,127.3732,127.4931,13881.0
2022-08-17 10:20:00,138.1,138.2,138.07,138.1,4419.0,127.4562,127.5485,127.4285,127.4562,4419.0
2022-08-17 10:25:00,138.1,138.27,138.07,138.21,6554.0,127.4562,127.6131,127.4285,127.5577,6554.0
2022-08-17 10:30:00,138.24,138.32,138.08,138.31,7055.0,127.5854,127.6593,127.4378,127.65,7055.0
2022-08-17 10:35:00,138.3,138.32,138.03,138.16,7459.0,127.6408,127.6593,127.3916,127.5116,7459.0
2022-08-17 10:40:00,138.19,138.3,138.13,138.3,9505.0,127.5393,127.6408,127.4839,127.6408,9505.0
2022-08-17 10:45:00,138.34,138.46,138.34,138.42,3487.0,127.6777,127.7885,127.6777,127.7516,3487.0
2022-08-17 10:50:00,138.4,138.4,137.95,138.02,4323.0,127.7331,127.7331,127.3178,127.3824,4323.0
2022-08-17 10:55:00,138.0,138.07,137.91,138.01,8198.0,127.3639,127.4285,127.2809,127.3732,8198.0
2022-08-17 11:00:00,138.03,138.2,138.01,138.03,10131.0,127.3916,127.5485,127.3732,127.3916,10131.0
2022-08-17 11:05:00,138.06,138.09,137.88,137.89,10983.0,127.4193,127.447,127.2532,127.2624,10983.0
2022-08-17 11:10:00,137.89,137.97,137.83,137.95,11494.0,127.2624,127.3362,127.207,127.3178,11494.0
2022-08-17 11:15:00,137.93,138.09,137.88,138.08,4672.0,127.2993,127.447,127.2532,127.4378,4672.0
2022-08-17 11:20:00,138.07,138.33,138.03,138.33,4335.0,127.4285,127.6685,127.3916,127.6685,4335.0
2022-08-17 11:25:00,138.36,138.36,138.15,138.29,5226.0,127.6962,127.6962,127.5024,127.6316,5226.0
2022-08-17 11:30:00,138.3,138.42,138.28,138.29,7634.0,127.6408,127.7516,127.6224,127.6316,7634.0
2022-08-17 11:35:00,138.29,138.3,138.11,138.21,6705.0,127.6316,127.6408,127.4655,127.5577,6705.0
2022-08-17 11:40:00,138.15,138.26,137.93,138.01,5559.0,127.5024,127.6039,127.2993,127.3732,5559.0
2022-08-17 11:45:00,138.03,138.03,137.85,137.91,3987.0,127.3916,127.3916,127.2255,127.2809,3987.0
2022-08-17 11:50:00,137.92,137.97,137.83,137.86,5401.0,127.2901,127.3362,127.207,127.2347,5401.0
2022-08-17 11:55:00,137.87,137.98,137.86,137.97,5802.0,127.244,127.3455,127.2347,127.3362,5802.0
2022-08-17 12:00:00,137.98,138.11,137.97,138.0,5990.0,127.3455,127.4655,127.3362,127.3639,5990.0
2022-08-17 12:05:00,138.02,138.07,137.97,138.0,15307.0,127.3824,127.4285,127.3362,127.3639,15307.0
2022-08-17 12:10:00,137.99,138.08,137.97,138.08,7779.0,127.3547,127.4378,127.3362,127.4378,7779.0
2022-08-17 12:15:00,138.06,138.18,138.06,138.17,8319.0,127.4193,127.5301,127.4193,127.5208,8319.0
2022-08-17 12:20:00,138.18,138.31,138.12,138.31,4755.0,127.5301,127.65,127.4747,127.65,4755.0
2022-08-17 12:25:00,138.33,138.47,138.31,138.47,3957.0,127.6685,127.7977,127.65,127.7977,3957.0
2022-08-17 12:30:00,138.54,138.54,138.44,138.46,2310.0,127.8623,127.8623,127.77,127.7885,2310.0
2022-08-17 12:35:00,138.47,138.62,138.47,138.51,4888.0,127.7977,127.9361,127.7977,127.8346,4888.0
2022-08-17 12:40:00,138.49,138.49,138.43,138.49,1210.0,127.8162,127.8162,127.7608,127.8162,1210.0
2022-08-17 12:45:00,138.5,138.57,138.46,138.47,2295.0,127.8254,127.89,127.7885,127.7977,2295.0
2022-08-17 12:50:00,138.49,138.52,138.48,138.48,900.0,127.8162,127.8439,127.8069,127.8069,900.0
2022-08-17 12:55:00,138.46,138.46,138.38,138.44,1422.0,127.7885,127.7885,127.7146,127.77,1422.0
2022-08-17 13:00:00,138.5,138.51,138.2,138.37,2957.0,127.8254,127.8346,127.5485,127.7054,2957.0
2022-08-17 13:05:00,138.31,138.33,138.27,138.33,739.0,127.65,127.6685,127.6131,127.6685,739.0
2022-08-17 13:10:00,138.31,138.44,138.31,138.39,1573.0,127.65,127.77,127.65,127.7239,1573.0
2022-08-17 13:15:00,138.34,138.37,138.21,138.21,1277.0,127.6777,127.7054,127.5577,127.5577,1277.0
2022-08-17 13:20:00,138.22,138.27,138.14,138.14,2360.0,127.567,127.6131,127.4931,127.4931,2360.0
2022-08-17 13:25:00,138.17,138.29,138.17,138.23,3550.0,127.5208,127.6316,127.5208,127.5762,3550.0
2022-08-17 13:30:00,138.22,138.3,138.02,138.09,6834.0,127.567,127.6408,127.3824,127.447,6834.0
2022-08-17 13:35:00,138.09,138.09,138.03,138.08,2424.0,127.447,127.447,127.3916,127.4378,2424.0
2022-08-17 13:40:00,138.15,138.23,138.14,138.2,1000.0,127.5024,127.5762,127.4931,127.5485,1000.0
2022-08-17 13:45:00,138.22,138.22,138.16,138.21,2248.0,127.567,127.567,127.5116,127.5577,2248.0
2022-08-17 13:50:00,138.22,138.28,138.2,138.23,2854.0,127.567,127.6224,127.5485,127.5762,2854.0
2022-08-17 13:55:00,138.18,138.25,138.15,138.2,3128.0,127.5301,127.5947,127.5024,127.5485,3128.0
2022-08-17 14:00:00,138.24,138.49,138.06,138.22,28777.0,127.5854,127.8162,127.4193,127.567,28777.0
2022-08-17 14:05:00,138.23,138.41,138.02,138.29,8348.0,127.5762,127.7423,127.3824,127.6316,8348.0
2022-08-17 14:10:00,138.28,138.44,138.28,138.43,6919.0,127.6224,127.77,127.6224,127.7608,6919.0
2022-08-17 14:15:00,138.44,138.57,138.34,138.37,6852.0,127.77,127.89,127.6777,127.7054,6852.0
2022-08-17 14:20:00,138.32,138.37,138.17,138.27,4346.0,127.6593,127.7054,127.5208,127.6131,4346.0
2022-08-17 14:25:00,138.28,138.43,138.23,138.38,4530.0,127.6224,127.7608,127.5762,127.7146,4530.0
2022-08-17 14:30:00,138.35,138.43,138.32,138.39,5052.0,127.687,127.7608,127.6593,127.7239,5052.0
2022-08-17 14:35:00,138.38,138.49,138.34,138.49,7119.0,127.7146,127.8162,127.6777,127.8162,7119.0
2022-08-17 14:40:00,138.47,138.47,138.34,138.36,5726.0,127.7977,127.7977,127.6777,127.6962,5726.0
2022-08-17 14:45:00,138.36,138.41,138.28,138.32,12024.0,127.6962,127.7423,127.6224,127.6593,12024.0
2022-08-17 14:50:00,138.41,138.46,138.35,138.35,2598.0,127.7423,127.7885,127.687,127.687,2598.0
2022-08-17 14:55:00,138.4,138.56,138.37,138.37,2613.0,127.7331,127.8808,127.7054,127.7054,2613.0
2022-08-17 15:00:00,138.38,138.51,138.33,138.49,3950.0,127.7146,127.8346,127.6685,127.8162,3950.0
2022-08-17 15:05:00,138.52,138.61,138.47,138.51,5099.0,127.8439,127.9269,127.7977,127.8346,5099.0
2022-08-17 15:10:00,138.49,138.54,138.19,138.38,8461.0,127.8162,127.8623,127.5393,127.7146,8461.0
2022-08-17 15:15:00,138.38,138.38,138.25,138.32,10365.0,127.7146,127.7146,127.5947,127.6593,10365.0
2022-08-17 15:20:00,138.31,138.54,138.31,138.47,35148.0,127.65,127.8623,127.65,127.7977,35148.0
2022-08-17 15:25:00,138.48,138.67,138.45,138.64,8815.0,127.8069,127.9823,127.7793,127.9546,8815.0
2022-08-17 15:30:00,138.61,138.61,138.32,138.47,11613.0,127.9269,127.9269,127.6593,127.7977,11613.0
2022-08-17 15:35:00,138.45,138.56,138.42,138.43,29686.0,127.7793,127.8808,127.7516,127.7608,29686.0
2022-08-17 15:40:00,138.45,138.59,138.45,138.56,11278.0,127.7793,127.9085,127.7793,127.8808,11278.0
2022-08-17 15:45:00,138.56,138.57,138.38,138.4,13232.0,127.8808,127.89,127.7146,127.7331,13232.0
2022-08-17 15:50:00,138.44,138.74,138.4,138.72,47618.0,127.77,128.0469,127.7331,128.0284,47618.0
2022-08-17 15:55:00,138.7,138.74,138.61,138.61,70089.0,128.01,128.0469,127.9269,127.9269,70089.0
2022-08-18 09:30:00,138.77,138.96,138.49,138.88,12270.0,128.0746,128.2499,127.8162,128.1761,12270.0
2022-08-18 09:35:00,138.82,138.82,138.27,138.42,2005.0,128.1207,128.1207,127.6131,127.7516,2005.0
2022-08-18 09:40:00,138.47,138.47,138.06,138.26,4063.0,127.7977,127.7977,127.4193,127.6039,4063.0
2022-08-18 09:45:00,138.34,138.5,138.24,138.46,4199.0,127.6777,127.8254,127.5854,127.7885,4199.0
2022-08-18 09:50:00,138.48,138.48,138.2,138.2,1338.0,127.8069,127.8069,127.5485,127.5485,1338.0
2022-08-18 09:55:00,138.2,138.32,138.12,138.18,4197.0,127.5485,127.6593,127.4747,127.5301,4197.0
2022-08-18 10:00:00,138.15,138.24,137.97,138.15,4029.0,127.5024,127.5854,127.3362,127.5024,4029.0
2022-08-18 10:05:00,138.08,138.34,138.08,138.3,1800.0,127.4378,127.6777,127.4378,127.6408,1800.0
2022-08-18 10:10:00,138.28,138.36,138.24,138.34,4294.0,127.6224,127.6962,127.5854,127.6777,4294.0
2022-08-18 10:15:00,138.31,138.36,138.12,138.33,8462.0,127.65,127.6962,127.4747,127.6685,8462.0
2022-08-18 10:20:00,138.34,138.57,138.32,138.45,5453.0,127.6777,127.89,127.6593,127.7793,5453.0
2022-08-18 10:25:00,138.43,138.51,138.23,138.36,6500.0,127.7608,127.8346,127.5762,127.6962,6500.0
2022-08-18 10:30:00,138.37,138.47,138.2,138.47,4538.0,127.7054,127.7977,127.5485,127.7977,4538.0
2022-08-18 10:35:00,138.43,138.52,138.41,138.5,3432.0,127.7608,127.8439,127.7423,127.8254,3432.0
2022-08-18 10:40:00,138.54,138.66,138.38,138.39,11147.0,127.8623,127.9731,127.7146,127.7239,11147.0
2022-08-18 10:45:00,138.36,138.6,138.36,138.6,4929.0,127.6962,127.9177,127.6962,127.9177,4929.0
2022-08-18 10:50:00,138.54,138.57,138.4,138.44,3632.0,127.8623,127.89,127.7331,127.77,3632.0
2022-08-18 10:55:00,138.48,138.48,138.27,138.34,3005.0,127.8069,127.8069,127.6131,127.6777,3005.0
2022-08-18 11:00:00,138.39,138.54,138.35,138.45,3250.0,127.7239,127.8623,127.687,127.7793,3250.0
2022-08-18 11:05:00,138.38,138.49,138.31,138.46,2066.0,127.7146,127.8162,127.65,127.7885,2066.0
2022-08-18 11:10:00,138.5,138.65,138.45,138.59,7836.0,127.8254,127.9638,127.7793,127.9085,7836.0
2022-08-18 11:15:00,138.55,138.76,138.54,138.58,2642.0,127.8715,128.0654,127.8623,127.8992,2642.0
2022-08-18 11:20:00,138.61,138.63,138.52,138.6,2503.0,127.9269,127.9454,127.8439,127.9177,2503.0
2022-08-18 11:25:00,138.71,138.71,138.54,138.59,2540.0,128.0192,128.0192,127.8623,127.9085,2540.0
2022-08-18 11:30:00,138.58,138.61,138.5,138.5,1888.0,127.8992,127.9269,127.8254,127.8254,1888.0
2022-08-18 11:35:00,138.52,138.62,138.49,138.52,2504.0,127.8439,127.9361,127.8162,127.8439,2504.0
2022-08-18 11:40:00,138.53,138.57,138.51,138.57,2330.0,127.8531,127.89,127.8346,127.89,2330.0
2022-08-18 11:45:00,138.6,138.65,138.57,138.65,2000.0,127.9177,127.9638,127.89,127.9638,2000.0
2022-08-18 11:50:00,138.65,138.65,138.54,138.64,3474.0,127.9638,127.9638,127.8623,127.9546,3474.0
2022-08-18 11:55:00,138.64,138.74,138.59,138.59,3143.0,127.9546,128.0469,127.9085,127.9085,3143.0
2022-08-18 12:00:00,138.58,138.76,138.58,138.72,4601.0,127.8992,128.0654,127.8992,128.0284,4601.0
2022-08-18 12:05:00,138.69,138.8,138.63,138.69,6728.0,128.0008,128.1023,127.9454,128.0008,6728.0
2022-08-18 12:10:00,138.7,138.78,138.67,138.78,2460.0,128.01,128.0838,127.9823,128.0838,2460.0
2022-08-18 12:15:00,138.79,138.8,138.74,138.77,2700.0,128.093,128.1023,128.0469,128.0746,2700.0
2022-08-18 12:20:00,138.7,138.71,138.44,138.5,3542.0,128.01,128.0192,127.77,127.8254,3542.0
2022-08-18 12:25:00,138.46,138.48,138.3,138.33,1434.0,127.7885,127.8069,127.6408,127.6685,1434.0
2022-08-18 12:30:00,138.3,138.41,138.29,138.41,2690.0,127.6408,127.7423,127.6316,127.7423,2690.0
2022-08-18 12:35:00,138.44,138.46,138.39,138.43,4160.0,127.77,127.7885,127.7239,127.7608,4160.0
2022-08-18 12:40:00,138.43,138.44,138.36,138.36,1300.0,127.7608,127.77,127.6962,127.6962,1300.0
2022-08-18 12:45:00,138.35,138.39,138.34,138.36,1635.0,127.687,127.7239,127.6777,127.6962,1635.0
2022-08-18 12:50:00,138.37,138.37,138.3,138.35,2701.0,127.7054,127.7054,127.6408,127.687,2701.0
2022-08-18 12:55:00,138.38,138.46,138.31,138.45,4348.0,127.7146,127.7885,127.65,127.7793,4348.0
2022-08-18 13:00:00,138.47,138.53,138.41,138.49,1810.0,127.7977,127.8531,127.7423,127.8162,1810.0
2022-08-18 13:05:00,138.55,138.68,138.55,138.63,2050.0,127.8715,127.9915,127.8715,127.9454,2050.0
2022-08-18 13:10:00,138.64,138.66,138.47,138.5,6654.0,127.9546,127.9731,127.7977,127.8254,6654.0
2022-08-18 13:15:00,138.52,138.63,138.51,138.63,1874.0,127.8439,127.9454,127.8346,127.9454,1874.0
2022-08-18 13:20:00,138.63,138.76,138.58,138.63,3342.0,127.9454,128.0654,127.8992,127.9454,3342.0
2022-08-18 13:25:00,138.64,138.72,138.59,138.69,4321.0,127.9546,128.0284,127.9085,128.0008,4321.0
2022-08-18 13:30:00,138.69,138.71,138.57,138.61,6931.0,128.0008,128.0192,127.89,127.9269,6931.0
2022-08-18 13:35:00,138.61,138.8,138.61,138.75,9202.0,127.9269,128.1023,127.9269,128.0561,9202.0
2022-08-18 13:40:00,138.75,138.78,138.72,138.73,3900.0,128.0561,128.0838,128.0284,128.0377,3900.0
2022-08-18 13:45:00,138.73,138.76,138.67,138.73,3173.0,128.0377,128.0654,127.9823,128.0377,3173.0
2022-08-18 13:50:00,138.7,138.73,138.66,138.67,1700.0,128.01,128.0377,127.9731,127.9823,1700.0
2022-08-18 13:55:00,138.74,138.76,138.64,138.72,5206.0,128.0469,128.0654,127.9546,128.0284,5206.0
2022-08-18 14:00:00,138.72,138.77,138.67,138.68,5989.0,128.0284,128.0746,127.9823,127.9915,5989.0
2022-08-18 14:05:00,138.68,138.77,138.68,138.76,7715.0,127.9915,128.0746,127.9915,128.0654,7715.0
2022-08-18 14:10:00,138.74,138.82,138.71,138.78,5753.0,128.0469,128.1207,128.0192,128.0838,5753.0
2022-08-18 14:15:00,138.81,138.94,138.81,138.84,9397.0,128.1115,128.2315,128.1115,128.1392,9397.0
2022-08-18 14:20:00,138.81,138.85,138.74,138.84,4214.0,128.1115,128.1484,128.0469,128.1392,4214.0
2022-08-18 14:25:00,138.83,138.85,138.79,138.81,5891.0,128.13,128.1484,128.093,128.1115,5891.0
2022-08-18 14:30:00,138.83,138.86,138.77,138.84,4010.0,128.13,128.1577,128.0746,128.1392,4010.0
2022-08-18 14:35:00,138.84,138.86,138.74,138.8,3102.0,128.1392,128.1577,128.0469,128.1023,3102.0
2022-08-18 14:40:00,138.8,138.87,138.79,138.86,5594.0,128.1023,128.1669,128.093,128.1577,5594.0
2022-08-18 14:45:00,138.83,138.95,138.79,138.95,12807.0,128.13,128.2407,128.093,128.2407,12807.0
2022-08-18 14:50:00,138.95,139.23,138.95,139.23,7408.0,128.2407,128.4991,128.2407,128.4991,7408.0
2022-08-18 14:55:00,139.21,139.26,139.15,139.15,4610.0,128.4807,128.5268,128.4253,128.4253,4610.0
2022-08-18 15:00:00,139.16,139.24,139.07,139.2,3700.0,128.4345,128.5084,128.3515,128.4714,3700.0
2022-08-18 15:05:00,139.24,139.27,139.17,139.19,8898.0,128.5084,128.5361,128.4438,128.4622,8898.0
2022-08-18 15:10:00,139.19,139.21,139.1,139.11,10861.0,128.4622,128.4807,128.3792,128.3884,10861.0
2022-08-18 15:15:00,139.11,139.47,139.1,139.41,7148.0,128.3884,128.7206,128.3792,128.6653,7148.0
2022-08-18 15:20:00,139.44,139.46,139.27,139.27,20648.0,128.6929,128.7114,128.5361,128.5361,20648.0
2022-08-18 15:25:00,139.27,139.32,139.22,139.28,10180.0,128.5361,128.5822,128.4899,128.5453,10180.0
2022-08-18 15:30:00,139.28,139.31,139.21,139.28,11911.0,128.5453,128.573,128.4807,128.5453,11911.0
2022-08-18 15:35:00,139.3,139.32,139.21,139.21,12043.0,128.5637,128.5822,128.4807,128.4807,12043.0
2022-08-18 15:40:00,139.22,139.28,139.21,139.28,11318.0,128.4899,128.5453,128.4807,128.5453,11318.0
2022-08-18 15:45:00,139.27,139.28,139.15,139.24,16696.0,128.5361,128.5453,128.4253,128.5084,16696.0
2022-08-18 15:50:00,139.22,139.28,139.04,139.1,25861.0,128.4899,128.5453,128.3238,128.3792,25861.0
2022-08-18 15:55:00,139.09,139.2,138.94,139.15,77258.0,128.3699,128.4714,128.2315,128.4253,77258.0
2022-08-19 09:30:00,138.1,138.24,137.48,137.85,92236.0,127.4562,127.5854,126.884,127.2255,92236.0
2022-08-19 09:35:00,137.98,138.68,137.92,138.67,6309.0,127.3455,127.9915,127.2901,127.9823,6309.0
2022-08-19 09:40:00,138.67,138.67,138.32,138.38,10869.0,127.9823,127.9823,127.6593,127.7146,10869.0
2022-08-19 09:45:00,138.32,138.38,137.98,138.09,10916.0,127.6593,127.7146,127.3455,127.447,10916.0
2022-08-19 09:50:00,138.09,138.37,138.02,138.15,14130.0,127.447,127.7054,127.3824,127.5024,14130.0
2022-08-19 09:55:00,138.12,138.12,137.89,137.94,10489.0,127.4747,127.4747,127.2624,127.3086,10489.0
2022-08-19 10:00:00,137.92,138.08,137.8,138.01,10614.0,127.2901,127.4378,127.1793,127.3732,10614.0
2022-08-19 10:05:00,137.96,138.05,137.8,137.85,12260.0,127.327,127.4101,127.1793,127.2255,12260.0
2022-08-19 10:10:00,137.84,138.06,137.81,137.95,10609.0,127.2163,127.4193,127.1886,127.3178,10609.0
2022-08-19 10:15:00,137.95,138.17,137.94,138.07,6858.0,127.3178,127.5208,127.3086,127.4285,6858.0
2022-08-19 10:20:00,138.08,138.22,138.05,138.12,6567.0,127.4378,127.567,127.4101,127.4747,6567.0
2022-08-19 10:25:00,138.13,138.17,138.0,138.12,15413.0,127.4839,127.5208,127.3639,127.4747,15413.0
2022-08-19 10:30:00,138.1,138.3,138.06,138.23,6926.0,127.4562,127.6408,127.4193,127.5762,6926.0
2022-08-19 10:35:00,138.23,138.37,138.22,138.22,5255.0,127.5762,127.7054,127.567,127.567,5255.0
2022-08-19 10:40:00,138.24,138.31,138.1,138.17,7018.0,127.5854,127.65,127.4562,127.5208,7018.0
2022-08-19 10:45:00,138.17,138.22,138.15,138.15,6276.0,127.5208,127.567,127.5024,127.5024,6276.0
2022-08-19 10:50:00,138.15,138.18,138.01,138.08,16609.0,127.5024,127.5301,127.3732,127.4378,16609.0
2022-08-19 10:55:00,138.11,138.16,138.02,138.06,16839.0,127.4655,127.5116,127.3824,127.4193,16839.0
2022-08-19 11:00:00,138.08,138.24,138.07,138.12,6235.0,127.4378,127.5854,127.4285,127.4747,6235.0
2022-08-19 11:05:00,138.14,138.17,137.79,137.84,10788.0,127.4931,127.5208,127.1701,127.2163,10788.0
2022-08-19 11:10:00,137.83,137.83,137.63,137.75,8104.0,127.207,127.207,127.0225,127.1332,8104.0
2022-08-19 11:15:00,137.74,137.86,137.74,137.84,3749.0,127.124,127.2347,127.124,127.2163,3749.0
2022-08-19 11:20:00,137.94,138.03,137.94,138.03,3384.0,127.3086,127.3916,127.3086,127.3916,3384.0
2022-08-19 11:25:00,138.02,138.13,138.02,138.11,4893.0,127.3824,127.4839,127.3824,127.4655,4893.0
2022-08-19 11:30:00,138.09,138.09,137.97,138.06,3315.0,127.447,127.447,127.3362,127.4193,3315.0
2022-08-19 11:35:00,138.09,138.22,138.06,138.16,4108.0,127.447,127.567,127.4193,127.5116,4108.0
2022-08-19 11:40:00,138.17,138.25,138.15,138.18,6756.0,127.5208,127.5947,127.5024,127.5301,6756.0
2022-08-19 11:45:00,138.16,138.27,138.16,138.23,5433.0,127.5116,127.6131,127.5116,127.5762,5433.0
2022-08-19 11:50:00,138.25,138.3,138.14,138.25,4803.0,127.5947,127.6408,127.4931,127.5947,4803.0
2022-08-19 11:55:00,138.22,138.22,138.14,138.2,4048.0,127.567,127.567,127.4931,127.5485,4048.0
2022-08-19 12:00:00,138.18,138.19,138.07,138.19,2779.0,127.5301,127.5393,127.4285,127.5393,2779.0
2022-08-19 12:05:00,138.2,138.23,138.15,138.17,4931.0,127.5485,127.5762,127.5024,127.5208,4931.0
2022-08-19 12:10:00,138.16,138.38,138.15,138.38,4292.0,127.5116,127.7146,127.5024,127.7146,4292.0
2022-08-19 12:15:00,138.39,138.45,138.36,138.43,3232.0,127.7239,127.7793,127.6962,127.7608,3232.0
2022-08-19 12:20:00,138.41,138.43,138.36,138.39,2801.0,127.7423,127.7608,127.6962,127.7239,2801.0
2022-08-19 12:25:00,138.37,138.37,138.19,138.19,3606.0,127.7054,127.7054,127.5393,127.5393,3606.0
2022-08-19 12:30:00,138.17,138.36,138.16,138.36,3274.0,127.5208,127.6962,127.5116,127.6962,3274.0
2022-08-19 12:35:00,138.36,138.5,138.35,138.47,5702.0,127.6962,127.8254,127.687,127.7977,5702.0
2022-08-19 12:40:00,138.49,138.49,138.33,138.43,3429.0,127.8162,127.8162,127.6685,127.7608,3429.0
2022-08-19 12:45:00,138.43,138.46,138.37,138.37,2965.0,127.7608,127.7885,127.7054,127.7054,2965.0
2022-08-19 12:50:00,138.39,138.52,138.38,138.5,3658.0,127.7239,127.8439,127.7146,127.8254,3658.0
2022-08-19 12:55:00,138.51,138.6,138.43,138.43,1704.0,127.8346,127.9177,127.7608,127.7608,1704.0
2022-08-19 13:00:00,138.42,138.49,138.38,138.49,2995.0,127.7516,127.8162,127.7146,127.8162,2995.0
2022-08-19 13:05:00,138.49,138.59,138.49,138.59,5058.0,127.8162,127.9085,127.8162,127.9085,5058.0
2022-08-19 13:10:00,138.59,138.61,138.53,138.53,2490.0,127.9085,127.9269,127.8531,127.8531,2490.0
2022-08-19 13:15:00,138.55,138.62,138.55,138.56,1701.0,127.8715,127.9361,127.8715,127.8808,1701.0
2022-08-19 13:20:00,138.57,138.6,138.51,138.53,3021.0,127.89,127.9177,127.8346,127.8531,3021.0
2022-08-19 13:25:00,138.55,138.55,138.47,138.51,5815.0,127.8715,127.8715,127.7977,127.8346,5815.0
2022-08-19 13:30:00,138.47,138.49,138.24,138.25,3358.0,127.7977,127.8162,127.5854,127.5947,3358.0
2022-08-19 13:35:00,138.19,138.19,138.06,138.15,2545.0,127.5393,127.5393,127.4193,127.5024,2545.0
2022-08-19 13:40:00,138.18,138.19,138.13,138.15,1222.0,127.5301,127.5393,127.4839,127.5024,1222.0
2022-08-19 13:45:00,138.16,138.33,138.16,138.31,2312.0,127.5116,127.6685,127.5116,127.65,2312.0
2022-08-19 13:50:00,138.29,138.41,138.28,138.4,2706.0,127.6316,127.7423,127.6224,127.7331,2706.0
2022-08-19 13:55:00,138.38,138.53,138.37,138.48,3474.0,127.7146,127.8531,127.7054,127.8069,3474.0
2022-08-19 14:00:00,138.47,138.54,138.43,138.54,2854.0,127.7977,127.8623,127.7608,127.8623,2854.0
2022-08-19 14:05:00,138.54,138.58,138.52,138.55,7016.0,127.8623,127.8992,127.8439,127.8715,7016.0
2022-08-19 14:10:00,138.54,138.56,138.44,138.47,3124.0,127.8623,127.8808,127.77,127.7977,3124.0
2022-08-19 14:15:00,138.44,138.47,138.26,138.29,2941.0,127.77,127.7977,127.6039,127.6316,2941.0
2022-08-19 14:20:00,138.25,138.35,138.25,138.35,7765.0,127.5947,127.687,127.5947,127.687,7765.0
2022-08-19 14:25:00,138.37,138.38,138.28,138.37,3044.0,127.7054,127.7146,127.6224,127.7054,3044.0
2022-08-19 14:30:00,138.34,138.37,138.28,138.33,1500.0,127.6777,127.7054,127.6224,127.6685,1500.0
2022-08-19 14:35:00,138.36,138.37,138.27,138.29,2987.0,127.6962,127.7054,127.6131,127.6316,2987.0
2022-08-19 14:40:00,138.28,138.32,138.24,138.29,1916.0,127.6224,127.6593,127.5854,127.6316,1916.0
2022-08-19 14:45:00,138.31,138.42,138.29,138.37,2328.0,127.65,127.7516,127.6316,127.7054,2328.0
2022-08-19 14:50:00,138.37,138.4,138.34,138.34,3910.0,127.7054,127.7331,127.6777,127.6777,3910.0
2022-08-19 14:55:00,138.36,138.39,138.28,138.32,5461.0,127.6962,127.7239,127.6224,127.6593,5461.0
2022-08-19 15:00:00,138.29,138.31,138.12,138.14,3898.0,127.6316,127.65,127.4747,127.4931,3898.0
2022-08-19 15:05:00,138.15,138.22,138.13,138.19,5955.0,127.5024,127.567,127.4839,127.5393,5955.0
2022-08-19 15:10:00,138.2,138.33,138.17,138.33,6422.0,127.5485,127.6685,127.5208,127.6685,6422.0
2022-08-19 15:15:00,138.34,138.4,138.31,138.37,6093.0,127.6777,127.7331,127.65,127.7054,6093.0
2022-08-19 15:20:00,138.35,138.4,138.27,138.34,6257.0,127.687,127.7331,127.6131,127.6777,6257.0
2022-08-19 15:25:00,138.34,138.35,138.23,138.27,11837.0,127.6777,127.687,127.5762,127.6131,11837.0
2022-08-19 15:30:00,138.27,138.5,138.27,138.4,7676.0,127.6131,127.8254,127.6131,127.7331,7676.0
2022-08-19 15:35:00,138.4,138.52,138.39,138.45,12198.0,127.7331,127.8439,127.7239,127.7793,12198.0
2022-08-19 15:40:00,138.48,138.59,138.43,138.59,12697.0,127.8069,127.9085,127.7608,127.9085,12697.0
2022-08-19 15:45:00,138.57,138.62,138.5,138.56,20609.0,127.89,127.9361,127.8254,127.8808,20609.0
2022-08-19 15:50:00,138.57,138.95,138.57,138.75,96720.0,127.89,128.2407,127.89,128.0561,96720.0
2022-08-19 15:55:00,138.67,138.81,138.37,138.45,125431.0,127.9823,128.1115,127.7054,127.7793,125431.0
2022-08-22 09:30:00,137.73,137.73,136.94,137.19,16662.0,127.1147,127.1147,126.3856,126.6164,16662.0
2022-08-22 09:35:00,137.11,137.3,137.07,137.18,4866.0,126.5425,126.7179,126.5056,126.6071,4866.0
2022-08-22 09:40:00,137.02,137.16,136.92,137.13,5917.0,126.4595,126.5887,126.3672,126.561,5917.0
2022-08-22 09:45:00,136.97,137.16,136.79,136.82,5511.0,126.4133,126.5887,126.2472,126.2749,5511.0
2022-08-22 09:50:00,136.88,137.34,136.88,137.34,9529.0,126.3303,126.7548,126.3303,126.7548,9529.0
2022-08-22 09:55:00,137.32,137.35,137.19,137.24,2187.0,126.7363,126.764,126.6164,126.6625,2187.0
2022-08-22 10:00:00,137.3,137.31,137.1,137.17,7156.0,126.7179,126.7271,126.5333,126.5979,7156.0
2022-08-22 10:05:00,137.12,137.19,137.0,137.12,8393.0,126.5518,126.6164,126.441,126.5518,8393.0
2022-08-22 10:10:00,137.12,137.22,137.12,137.12,3509.0,126.5518,126.6441,126.5518,126.5518,3509.0
2022-08-22 10:15:00,137.11,137.14,137.04,137.06,3790.0,126.5425,126.5702,126.4779,126.4964,3790.0
2022-08-22 10:20:00,137.03,137.04,136.93,137.0,1300.0,126.4687,126.4779,126.3764,126.441,1300.0
2022-08-22 10:25:00,137.01,137.12,136.98,137.0,3842.0,126.4502,126.5518,126.4225,126.441,3842.0
2022-08-22 10:30:00,137.01,137.11,137.01,137.1,3250.0,126.4502,126.5425,126.4502,126.5333,3250.0
2022-08-22 10:35:00,137.12,137.16,137.01,137.03,1865.0,126.5518,126.5887,126.4502,126.4687,1865.0
2022-08-22 10:40:00,137.05,137.19,137.04,137.08,2765.0,126.4872,126.6164,126.4779,126.5148,2765.0
2022-08-22 10:45:00,137.06,137.19,137.06,137.19,3292.0,126.4964,126.6164,126.4964,126.6164,3292.0
2022-08-22 10:50:00,137.14,137.14,136.98,137.05,2739.0,126.5702,126.5702,126.4225,126.4872,2739.0
2022-08-22 10:55:00,137.08,137.08,136.82,136.82,1809.0,126.5148,126.5148,126.2749,126.2749,1809.0
2022-08-22 11:00:00,136.81,136.86,136.77,136.82,4199.0,126.2657,126.3118,126.2287,126.2749,4199.0
2022-08-22 11:05:00,136.82,136.91,136.77,136.77,3827.0,126.2749,126.3579,126.2287,126.2287,3827.0
2022-08-22 11:10:00,136.83,136.86,136.73,136.86,2973.0,126.2841,126.3118,126.1918,126.3118,2973.0
2022-08-22 11:15:00,136.83,136.93,136.83,136.9,2450.0,126.2841,126.3764,126.2841,126.3487,2450.0
2022-08-22 11:20:00,136.92,136.95,136.7,136.7,2482.0,126.3672,126.3949,126.1641,126.1641,2482.0
2022-08-22 11:25:00,136.71,136.87,136.68,136.82,4247.0,126.1734,126.321,126.1457,126.2749,4247.0
2022-08-22 11:30:00,136.78,136.94,136.75,136.91,3145.0,126.238,126.3856,126.2103,126.3579,3145.0
2022-08-22 11:35:00,136.93,136.95,136.86,136.94,3335.0,126.3764,126.3949,126.3118,126.3856,3335.0
2022-08-22 11:40:00,136.94,137.03,136.92,136.96,4131.0,126.3856,126.4687,126.3672,126.4041,4131.0
2022-08-22 11:45:00,136.93,137.0,136.89,136.92,2075.0,126.3764,126.441,126.3395,126.3672,2075.0
2022-08-22 11:50:00,136.98,137.08,136.97,136.97,4455.0,126.4225,126.5148,126.4133,126.4133,4455.0
2022-08-22 11:55:00,136.96,137.05,136.93,137.05,3619.0,126.4041,126.4872,126.3764,126.4872,3619.0
2022-08-22 12:00:00,137.04,137.04,136.95,136.95,3261.0,126.4779,126.4779,126.3949,126.3949,3261.0
2022-08-22 12:05:00,136.95,137.05,136.95,136.96,2665.0,126.3949,126.4872,126.3949,126.4041,2665.0
2022-08-22 12:10:00,136.94,136.94,136.85,136.93,1719.0,126.3856,126.3856,126.3026,126.3764,1719.0
2022-08-22 12:15:00,136.89,136.89,136.81,136.88,2288.0,126.3395,126.3395,126.2657,126.3303,2288.0
2022-08-22 12:20:00,136.89,137.03,136.89,136.98,3984.0,126.3395,126.4687,126.3395,126.4225,3984.0
2022-08-22 12:25:00,137.0,137.01,136.88,136.9,2403.0,126.441,126.4502,126.3303,126.3487,2403.0
2022-08-22 12:30:00,136.88,136.94,136.88,136.89,2711.0,126.3303,126.3856,126.3303,126.3395,2711.0
2022-08-22 12:35:00,136.88,136.96,136.88,136.93,2802.0,126.3303,126.4041,126.3303,126.3764,2802.0
2022-08-22 12:40:00,136.92,136.92,136.73,136.73,1716.0,126.3672,126.3672,126.1918,126.1918,1716.0
2022-08-22 12:45:00,136.74,136.78,136.66,136.77,2900.0,126.201,126.238,126.1272,126.2287,2900.0
2022-08-22 12:50:00,136.73,136.82,136.7,136.75,3367.0,126.1918,126.2749,126.1641,126.2103,3367.0
2022-08-22 12:55:00,136.78,136.87,136.75,136.87,2060.0,126.238,126.321,126.2103,126.321,2060.0
2022-08-22 13:00:00,136.88,136.95,136.8,136.8,1575.0,126.3303,126.3949,126.2564,126.2564,1575.0
2022-08-22 13:05:00,136.81,136.81,136.68,136.77,3138.0,126.2657,126.2657,126.1457,126.2287,3138.0
2022-08-22 13:10:00,136.69,136.7,136.67,136.68,1000.0,126.1549,126.1641,126.1364,126.1457,1000.0
2022-08-22 13:15:00,136.71,136.72,136.42,136.42,7581.0,126.1734,126.1826,125.9057,125.9057,7581.0
2022-08-22 13:20:00,136.43,136.48,136.31,136.36,11403.0,125.9149,125.9611,125.8042,125.8503,11403.0
2022-08-22 13:25:00,136.35,136.35,136.19,136.22,8633.0,125.8411,125.8411,125.6934,125.7211,8633.0
2022-08-22 13:30:00,136.21,136.23,136.07,136.07,14881.0,125.7119,125.7304,125.5827,125.5827,14881.0
2022-08-22 13:35:00,136.09,136.12,136.02,136.05,11349.0,125.6011,125.6288,125.5365,125.5642,11349.0
2022-08-22 13:40:00,136.07,136.08,135.96,135.96,8136.0,125.5827,125.5919,125.4812,125.4812,8136.0
2022-08-22 13:45:00,135.96,136.08,135.96,135.99,13738.0,125.4812,125.5919,125.4812,125.5089,13738.0
2022-08-22 13:50:00,135.97,136.04,135.96,135.98,7348.0,125.4904,125.555,125.4812,125.4996,7348.0
2022-08-22 13:55:00,135.98,135.98,135.88,135.9,8991.0,125.4996,125.4996,125.4073,125.4258,8991.0
2022-08-22 14:00:00,135.85,135.96,135.83,135.9,8717.0,125.3796,125.4812,125.3612,125.4258,8717.0
2022-08-22 14:05:00,135.9,135.91,135.76,135.77,7143.0,125.4258,125.435,125.2966,125.3058,7143.0
2022-08-22 14:10:00,135.75,135.83,135.74,135.82,7405.0,125.2873,125.3612,125.2781,125.352,7405.0
2022-08-22 14:15:00,135.77,135.81,135.7,135.73,6923.0,125.3058,125.3427,125.2412,125.2689,6923.0
2022-08-22 14:20:00,135.75,135.76,135.66,135.67,13172.0,125.2873,125.2966,125.2043,125.2135,13172.0
2022-08-22 14:25:00,135.65,135.69,135.63,135.65,6487.0,125.1951,125.232,125.1766,125.1951,6487.0
2022-08-22 14:30:00,135.65,135.83,135.63,135.75,14631.0,125.1951,125.3612,125.1766,125.2873,14631.0
2022-08-22 14:35:00,135.72,135.77,135.66,135.66,6062.0,125.2597,125.3058,125.2043,125.2043,6062.0
2022-08-22 14:40:00,135.67,135.7,135.54,135.57,9894.0,125.2135,125.2412,125.0935,125.1212,9894.0
2022-08-22 14:45:00,135.58,135.62,135.48,135.5,13647.0,125.1305,125.1674,125.0382,125.0566,13647.0
2022-08-22 14:50:00,135.52,135.61,135.48,135.51,7802.0,125.0751,125.1581,125.0382,125.0658,7802.0
2022-08-22 14:55:00,135.5,135.52,135.42,135.52,9148.0,125.0566,125.0751,124.9828,125.0751,9148.0
2022-08-22 15:00:00,135.51,135.65,135.51,135.57,5811.0,125.0658,125.1951,125.0658,125.1212,5811.0
2022-08-22 15:05:00,135.56,135.73,135.54,135.7,10860.0,125.112,125.2689,125.0935,125.2412,10860.0
2022-08-22 15:10:00,135.73,135.81,135.73,135.79,7271.0,125.2689,125.3427,125.2689,125.3243,7271.0
2022-08-22 15:15:00,135.79,135.82,135.59,135.62,12625.0,125.3243,125.352,125.1397,125.1674,12625.0
2022-08-22 15:20:00,135.62,135.79,135.62,135.79,14406.0,125.1674,125.3243,125.1674,125.3243,14406.0
2022-08-22 15:25:00,135.8,135.84,135.71,135.71,5309.0,125.3335,125.3704,125.2504,125.2504,5309.0
2022-08-22 15:30:00,135.74,135.79,135.68,135.69,10009.0,125.2781,125.3243,125.2227,125.232,10009.0
2022-08-22 15:35:00,135.7,135.88,135.69,135.84,19775.0,125.2412,125.4073,125.232,125.3704,19775.0
2022-08-22 15:40:00,135.85,135.87,135.63,135.63,9493.0,125.3796,125.3981,125.1766,125.1766,9493.0
2022-08-22 15:45:00,135.58,135.67,135.57,135.66,9007.0,125.1305,125.2135,125.1212,125.2043,9007.0
2022-08-22 15:50:00,135.67,135.85,135.54,135.78,20968.0,125.2135,125.3796,125.0935,125.315,20968.0
2022-08-22 15:55:00,135.8,136.0,135.76,135.97,48089.0,125.3335,125.5181,125.2966,125.4904,48089.0
2022-08-23 09:30:00,135.89,135.99,135.44,135.68,11388.0,125.4166,125.5089,125.0012,125.2227,11388.0
2022-08-23 09:35:00,135.86,136.12,135.8,135.81,2813.0,125.3889,125.6288,125.3335,125.3427,2813.0
2022-08-23 09:40:00,135.88,136.02,135.8,135.98,2892.0,125.4073,125.5365,125.3335,125.4996,2892.0
2022-08-23 09:45:00,135.96,136.08,135.78,136.02,5455.0,125.4812,125.5919,125.315,125.5365,5455.0
2022-08-23 09:50:00,136.09,136.28,135.86,135.87,25497.0,125.6011,125.7765,125.3889,125.3981,25497.0
2022-08-23 09:55:00,135.81,136.32,135.8,136.14,4792.0,125.3427,125.8134,125.3335,125.6473,4792.0
2022-08-23 10:00:00,136.03,136.13,135.8,135.98,5271.0,125.5458,125.6381,125.3335,125.4996,5271.0
2022-08-23 10:05:00,136.01,136.25,135.97,136.25,5821.0,125.5273,125.7488,125.4904,125.7488,5821.0
2022-08-23 10:10:00,136.21,136.21,136.02,136.05,7318.0,125.7119,125.7119,125.5365,125.5642,7318.0
2022-08-23 10:15:00,136.11,136.17,136.01,136.09,3859.0,125.6196,125.675,125.5273,125.6011,3859.0
2022-08-23 10:20:00,136.03,136.14,135.97,136.03,5202.0,125.5458,125.6473,125.4904,125.5458,5202.0
2022-08-23 10:25:00,136.04,136.15,135.97,136.03,6536.0,125.555,125.6565,125.4904,125.5458,6536.0
2022-08-23 10:30:00,136.01,136.25,136.0,136.25,3614.0,125.5273,125.7488,125.5181,125.7488,3614.0
2022-08-23 10:35:00,136.19,136.34,136.11,136.17,5502.0,125.6934,125.8319,125.6196,125.675,5502.0
2022-08-23 10:40:00,136.16,136.28,136.07,136.28,4877.0,125.6657,125.7765,125.5827,125.7765,4877.0
2022-08-23 10:45:00,136.3,136.31,136.17,136.27,2766.0,125.795,125.8042,125.675,125.7673,2766.0
2022-08-23 10:50:00,136.27,136.37,136.12,136.13,6103.0,125.7673,125.8596,125.6288,125.6381,6103.0
2022-08-23 10:55:00,136.07,136.07,135.9,135.92,4292.0,125.5827,125.5827,125.4258,125.4442,4292.0
2022-08-23 11:00:00,135.99,136.0,135.75,135.84,3100.0,125.5089,125.5181,125.2873,125.3704,3100.0
2022-08-23 11:05:00,135.76,135.81,135.69,135.71,3271.0,125.2966,125.3427,125.232,125.2504,3271.0
2022-08-23 11:10:00,135.71,135.9,135.69,135.85,6489.0,125.2504,125.4258,125.232,125.3796,6489.0
2022-08-23 11:15:00,135.91,136.04,135.87,136.02,3244.0,125.435,125.555,125.3981,125.5365,3244.0
2022-08-23 11:20:00,136.0,136.03,135.94,135.94,2984.0,125.5181,125.5458,125.4627,125.4627,2984.0
2022-08-23 11:25:00,135.91,135.92,135.83,135.84,2906.0,125.435,125.4442,125.3612,125.3704,2906.0
2022-08-23 11:30:00,135.88,136.0,135.88,135.92,1749.0,125.4073,125.5181,125.4073,125.4442,1749.0
2022-08-23 11:35:00,136.0,136.12,135.99,136.03,2557.0,125.5181,125.6288,125.5089,125.5458,2557.0
2022-08-23 11:40:00,136.05,136.07,135.89,135.96,1626.0,125.5642,125.5827,125.4166,125.4812,1626.0
2022-08-23 11:45:00,136.0,136.07,135.98,136.05,1800.0,125.5181,125.5827,125.4996,125.5642,1800.0
2022-08-23 11:50:00,136.03,136.06,135.91,135.96,8861.0,125.5458,125.5735,125.435,125.4812,8861.0
2022-08-23 11:55:00,135.93,135.97,135.83,135.97,4149.0,125.4535,125.4904,125.3612,125.4904,4149.0
2022-08-23 12:00:00,135.97,135.99,135.78,135.81,5037.0,125.4904,125.5089,125.315,125.3427,5037.0
2022-08-23 12:05:00,135.78,135.92,135.72,135.91,2437.0,125.315,125.4442,125.2597,125.435,2437.0
2022-08-23 12:10:00,135.93,135.93,135.84,135.86,2135.0,125.4535,125.4535,125.3704,125.3889,2135.0
2022-08-23 12:15:00,135.83,135.86,135.63,135.67,3069.0,125.3612,125.3889,125.1766,125.2135,3069.0
2022-08-23 12:20:00,135.68,135.68,135.5,135.5,3745.0,125.2227,125.2227,125.0566,125.0566,3745.0
2022-08-23 12:25:00,135.5,135.61,135.45,135.47,2087.0,125.0566,125.1581,125.0105,125.0289,2087.0
2022-08-23 12:30:00,135.49,135.63,135.49,135.63,600.0,125.0474,125.1766,125.0474,125.1766,600.0
2022-08-23 12:35:00,135.65,135.75,135.61,135.73,3887.0,125.1951,125.2873,125.1581,125.2689,3887.0
2022-08-23 12:40:00,135.7,135.75,135.68,135.72,4162.0,125.2412,125.2873,125.2227,125.2597,4162.0
2022-08-23 12:45:00,135.68,135.72,135.67,135.69,1725.0,125.2227,125.2597,125.2135,125.232,1725.0
2022-08-23 12:50:00,135.69,135.72,135.64,135.66,2591.0,125.232,125.2597,125.1858,125.2043,2591.0
2022-08-23 12:55:00,135.66,135.71,135.62,135.62,3258.0,125.2043,125.2504,125.1674,125.1674,3258.0
2022-08-23 13:00:00,135.62,135.69,135.59,135.62,2025.0,125.1674,125.232,125.1397,125.1674,2025.0
2022-08-23 13:05:00,135.61,135.64,135.5,135.51,3488.0,125.1581,125.1858,125.0566,125.0658,3488.0
2022-08-23 13:10:00,135.55,135.55,135.47,135.52,2007.0,125.1028,125.1028,125.0289,125.0751,2007.0
2022-08-23 13:15:00,135.56,135.61,135.48,135.53,3926.0,125.112,125.1581,125.0382,125.0843,3926.0
2022-08-23 13:20:00,135.5,135.58,135.44,135.48,2405.0,125.0566,125.1305,125.0012,125.0382,2405.0
2022-08-23 13:25:00,135.47,135.69,135.47,135.69,1935.0,125.0289,125.232,125.0289,125.232,1935.0
2022-08-23 13:30:00,135.78,135.8,135.73,135.78,1402.0,125.315,125.3335,125.2689,125.315,1402.0
2022-08-23 13:35:00,135.77,135.77,135.53,135.56,5620.0,125.3058,125.3058,125.0843,125.112,5620.0
2022-08-23 13:40:00,135.56,135.59,135.45,135.5,3772.0,125.112,125.1397,125.0105,125.0566,3772.0
2022-08-23 13:45:00,135.5,135.5,135.37,135.38,7268.0,125.0566,125.0566,124.9366,124.9459,7268.0
2022-08-23 13:50:00,135.39,135.39,135.27,135.3,4497.0,124.9551,124.9551,124.8443,124.872,4497.0
2022-08-23 13:55:00,135.3,135.48,135.3,135.42,6534.0,124.872,125.0382,124.872,124.9828,6534.0
2022-08-23 14:00:00,135.42,135.43,135.37,135.41,2846.0,124.9828,124.992,124.9366,124.9736,2846.0
2022-08-23 14:05:00,135.4,135.43,135.36,135.37,3787.0,124.9643,124.992,124.9274,124.9366,3787.0
2022-08-23 14:10:00,135.34,135.34,135.12,135.25,40346.0,124.9089,124.9089,124.7059,124.8259,40346.0
2022-08-23 14:15:00,135.33,135.42,135.29,135.38,4901.0,124.8997,124.9828,124.8628,124.9459,4901.0
2022-08-23 14:20:00,135.4,135.42,135.28,135.37,11838.0,124.9643,124.9828,124.8536,124.9366,11838.0
2022-08-23 14:25:00,135.38,135.48,135.37,135.45,2568.0,124.9459,125.0382,124.9366,125.0105,2568.0
2022-08-23 14:30:00,135.47,135.48,135.39,135.41,4200.0,125.0289,125.0382,124.9551,124.9736,4200.0
2022-08-23 14:35:00,135.41,135.44,135.38,135.43,2200.0,124.9736,125.0012,124.9459,124.992,2200.0
2022-08-23 14:40:00,135.41,135.41,135.34,135.37,3708.0,124.9736,124.9736,124.9089,124.9366,3708.0
2022-08-23 14:45:00,135.35,135.38,135.32,135.36,4143.0,124.9182,124.9459,124.8905,124.9274,4143.0
2022-08-23 14:50:00,135.38,135.38,135.33,135.33,4108.0,124.9459,124.9459,124.8997,124.8997,4108.0
2022-08-23 14:55:00,135.38,135.45,135.31,135.43,4300.0,124.9459,125.0105,124.8813,124.992,4300.0
2022-08-23 15:00:00,135.44,135.5,135.38,135.47,5978.0,125.0012,125.0566,124.9459,125.0289,5978.0
2022-08-23 15:05:00,135.47,135.5,135.4,135.47,3893.0,125.0289,125.0566,124.9643,125.0289,3893.0
2022-08-23 15:10:00,135.47,135.5,135.38,135.39,3394.0,125.0289,125.0566,124.9459,124.9551,3394.0
2022-08-23 15:15:00,135.39,135.46,135.33,135.44,5311.0,124.9551,125.0197,124.8997,125.0012,5311.0
2022-08-23 15:20:00,135.48,135.52,135.35,135.35,4826.0,125.0382,125.0751,124.9182,124.9182,4826.0
2022-08-23 15:25:00,135.33,135.33,135.26,135.28,5059.0,124.8997,124.8997,124.8351,124.8536,5059.0
2022-08-23 15:30:00,135.31,135.42,135.27,135.42,4717.0,124.8813,124.9828,124.8443,124.9828,4717.0
2022-08-23 15:35:00,135.39,135.43,135.28,135.29,2985.0,124.9551,124.992,124.8536,124.8628,2985.0
2022-08-23 15:40:00,135.31,135.48,135.3,135.4,7715.0,124.8813,125.0382,124.872,124.9643,7715.0
2022-08-23 15:45:00,135.39,135.39,135.14,135.26,12488.0,124.9551,124.9551,124.7244,124.8351,12488.0
2022-08-23 15:50:00,135.25,135.29,135.05,135.18,28312.0,124.8259,124.8628,124.6413,124.7613,28312.0
2022-08-23 15:55:00,135.17,135.17,134.83,135.01,82615.0,124.7521,124.7521,124.4383,124.6044,82615.0
2022-08-24 09:30:00,134.9,135.21,134.68,135.1,23078.0,124.5029,124.789,124.2998,124.6874,23078.0
2022-08-24 09:35:00,135.07,135.27,134.99,135.13,8333.0,124.6598,124.8443,124.5859,124.7151,8333.0
2022-08-24 09:40:00,135.0,135.29,134.97,135.21,4288.0,124.5952,124.8628,124.5675,124.789,4288.0
2022-08-24 09:45:00,135.2,135.35,135.07,135.28,5203.0,124.7797,124.9182,124.6598,124.8536,5203.0
2022-08-24 09:50:00,135.25,135.28,135.01,135.04,7933.0,124.8259,124.8536,124.6044,124.6321,7933.0
2022-08-24 09:55:00,135.09,135.36,135.09,135.21,6986.0,124.6782,124.9274,124.6782,124.789,6986.0
2022-08-24 10:00:00,135.3,135.45,135.27,135.34,6221.0,124.872,125.0105,124.8443,124.9089,6221.0
2022-08-24 10:05:00,135.27,135.4,135.0,135.29,38873.0,124.8443,124.9643,124.5952,124.8628,38873.0
2022-08-24 10:10:00,135.36,135.43,135.29,135.36,1824.0,124.9274,124.992,124.8628,124.9274,1824.0
2022-08-24 10:15:00,135.37,135.46,135.31,135.43,2517.0,124.9366,125.0197,124.8813,124.992,2517.0
2022-08-24 10:20:00,135.5,135.65,135.43,135.48,7912.0,125.0566,125.1951,124.992,125.0382,7912.0
2022-08-24 10:25:00,135.55,135.64,135.52,135.52,3442.0,125.1028,125.1858,125.0751,125.0751,3442.0
2022-08-24 10:30:00,135.52,135.63,135.36,135.44,6962.0,125.0751,125.1766,124.9274,125.0012,6962.0
2022-08-24 10:35:00,135.45,135.49,135.25,135.37,4752.0,125.0105,125.0474,124.8259,124.9366,4752.0
2022-08-24 10:40:00,135.35,135.4,135.29,135.32,2679.0,124.9182,124.9643,124.8628,124.8905,2679.0
2022-08-24 10:45:00,135.32,135.45,135.25,135.3,8730.0,124.8905,125.0105,124.8259,124.872,8730.0
2022-08-24 10:50:00,135.3,135.32,135.22,135.28,2080.0,124.872,124.8905,124.7982,124.8536,2080.0
2022-08-24 10:55:00,135.24,135.41,135.22,135.36,4092.0,124.8167,124.9736,124.7982,124.9274,4092.0
2022-08-24 11:00:00,135.45,135.49,135.38,135.46,3468.0,125.0105,125.0474,124.9459,125.0197,3468.0
2022-08-24 11:05:00,135.47,135.5,135.34,135.37,22498.0,125.0289,125.0566,124.9089,124.9366,22498.0
2022-08-24 11:10:00,135.38,135.45,135.29,135.42,3885.0,124.9459,125.0105,124.8628,124.9828,3885.0
2022-08-24 11:15:00,135.49,135.72,135.49,135.65,3800.0,125.0474,125.2597,125.0474,125.1951,3800.0
2022-08-24 11:20:00,135.61,135.75,135.61,135.75,2210.0,125.1581,125.2873,125.1581,125.2873,2210.0
2022-08-24 11:25:00,135.76,135.85,135.73,135.83,4788.0,125.2966,125.3796,125.2689,125.3612,4788.0
2022-08-24 11:30:00,135.84,135.92,135.79,135.8,4722.0,125.3704,125.4442,125.3243,125.3335,4722.0
2022-08-24 11:35:00,135.78,135.81,135.73,135.76,2182.0,125.315,125.3427,125.2689,125.2966,2182.0
2022-08-24 11:40:00,135.74,135.76,135.67,135.71,3625.0,125.2781,125.2966,125.2135,125.2504,3625.0
2022-08-24 11:45:00,135.73,135.77,135.69,135.69,4150.0,125.2689,125.3058,125.232,125.232,4150.0
2022-08-24 11:50:00,135.69,135.69,135.58,135.61,3791.0,125.232,125.232,125.1305,125.1581,3791.0
2022-08-24 11:55:00,135.55,135.56,135.43,135.43,6120.0,125.1028,125.112,124.992,124.992,6120.0
2022-08-24 12:00:00,135.44,135.47,135.38,135.43,2069.0,125.0012,125.0289,124.9459,124.992,2069.0
2022-08-24 12:05:00,135.41,135.51,135.4,135.49,5798.0,124.9736,125.0658,124.9643,125.0474,5798.0
2022-08-24 12:10:00,135.5,135.52,135.45,135.47,1689.0,125.0566,125.0751,125.0105,125.0289,1689.0
2022-08-24 12:15:00,135.46,135.5,135.41,135.41,2231.0,125.0197,125.0566,124.9736,124.9736,2231.0
2022-08-24 12:20:00,135.4,135.43,135.31,135.31,3159.0,124.9643,124.992,124.8813,124.8813,3159.0
2022-08-24 12:25:00,135.3,135.32,135.25,135.31,2899.0,124.872,124.8905,124.8259,124.8813,2899.0
2022-08-24 12:30:00,135.28,135.29,135.24,135.28,2362.0,124.8536,124.8628,124.8167,124.8536,2362.0
2022-08-24 12:35:00,135.16,135.16,135.0,135.0,2183.0,124.7428,124.7428,124.5952,124.5952,2183.0
2022-08-24 12:40:00,135.02,135.08,134.72,134.72,4970.0,124.6136,124.669,124.3367,124.3367,4970.0
2022-08-24 12:45:00,134.79,134.86,134.79,134.79,634.0,124.4013,124.4659,124.4013,124.4013,634.0
2022-08-24 12:50:00,134.79,134.79,134.64,134.66,3058.0,124.4013,124.4013,124.2629,124.2814,3058.0
2022-08-24 12:55:00,134.71,134.74,134.71,134.71,663.0,124.3275,124.3552,124.3275,124.3275,663.0
2022-08-24 13:00:00,134.71,134.78,134.71,134.72,1256.0,124.3275,124.3921,124.3275,124.3367,1256.0
2022-08-24 13:05:00,134.72,134.91,134.71,134.91,1425.0,124.3367,124.5121,124.3275,124.5121,1425.0
2022-08-24 13:10:00,134.9,134.95,134.87,134.93,1100.0,124.5029,124.549,124.4752,124.5305,1100.0
2022-08-24 13:15:00,134.96,134.98,134.9,134.95,2300.0,124.5582,124.5767,124.5029,124.549,2300.0
2022-08-24 13:20:00,134.93,134.95,134.87,134.88,1990.0,124.5305,124.549,124.4752,124.4844,1990.0
2022-08-24 13:25:00,134.84,134.9,134.79,134.82,1837.0,124.4475,124.5029,124.4013,124.429,1837.0
2022-08-24 13:30:00,134.84,134.92,134.84,134.92,2598.0,124.4475,124.5213,124.4475,124.5213,2598.0
2022-08-24 13:35:00,134.9,134.92,134.87,134.89,1500.0,124.5029,124.5213,124.4752,124.4936,1500.0
2022-08-24 13:40:00,134.88,134.99,134.88,134.96,2445.0,124.4844,124.5859,124.4844,124.5582,2445.0
2022-08-24 13:45:00,134.95,135.02,134.92,134.95,1346.0,124.549,124.6136,124.5213,124.549,1346.0
2022-08-24 13:50:00,135.01,135.09,135.01,135.02,3635.0,124.6044,124.6782,124.6044,124.6136,3635.0
2022-08-24 13:55:00,135.06,135.14,135.06,135.14,2005.0,124.6505,124.7244,124.6505,124.7244,2005.0
2022-08-24 14:00:00,135.15,135.15,134.89,135.06,32358.0,124.7336,124.7336,124.4936,124.6505,32358.0
2022-08-24 14:05:00,135.04,135.23,135.01,135.23,3754.0,124.6321,124.8074,124.6044,124.8074,3754.0
2022-08-24 14:10:00,135.23,135.23,135.18,135.21,1772.0,124.8074,124.8074,124.7613,124.789,1772.0
2022-08-24 14:15:00,135.16,135.22,135.14,135.2,2772.0,124.7428,124.7982,124.7244,124.7797,2772.0
2022-08-24 14:20:00,135.2,135.28,135.13,135.28,2215.0,124.7797,124.8536,124.7151,124.8536,2215.0
2022-08-24 14:25:00,135.27,135.27,134.94,135.15,27794.0,124.8443,124.8443,124.5398,124.7336,27794.0
2022-08-24 14:30:00,135.15,135.17,135.1,135.12,3009.0,124.7336,124.7521,124.6874,124.7059,3009.0
2022-08-24 14:35:00,135.11,135.21,135.11,135.21,2979.0,124.6967,124.789,124.6967,124.789,2979.0
2022-08-24 14:40:00,135.21,135.23,135.14,135.14,2922.0,124.789,124.8074,124.7244,124.7244,2922.0
2022-08-24 14:45:00,135.14,135.14,135.01,135.07,4322.0,124.7244,124.7244,124.6044,124.6598,4322.0
2022-08-24 14:50:00,135.05,135.16,135.03,135.16,2605.0,124.6413,124.7428,124.6228,124.7428,2605.0
2022-08-24 14:55:00,135.14,135.23,135.11,135.23,1666.0,124.7244,124.8074,124.6967,124.8074,1666.0
2022-08-24 15:00:00,135.22,135.32,135.2,135.32,2740.0,124.7982,124.8905,124.7797,124.8905,2740.0
2022-08-24 15:05:00,135.39,135.53,135.39,135.53,4455.0,124.9551,125.0843,124.9551,125.0843,4455.0
2022-08-24 15:10:00,135.51,135.57,135.46,135.57,4611.0,125.0658,125.1212,125.0197,125.1212,4611.0
2022-08-24 15:15:00,135.53,135.6,135.5,135.59,3575.0,125.0843,125.1489,125.0566,125.1397,3575.0
2022-08-24 15:20:00,135.56,135.58,135.49,135.56,6408.0,125.112,125.1305,125.0474,125.112,6408.0
2022-08-24 15:25:00,135.54,135.54,135.4,135.44,4188.0,125.0935,125.0935,124.9643,125.0012,4188.0
2022-08-24 15:30:00,135.45,135.47,135.4,135.44,5630.0,125.0105,125.0289,124.9643,125.0012,5630.0
2022-08-24 15:35:00,135.48,135.59,135.48,135.58,4454.0,125.0382,125.1397,125.0382,125.1305,4454.0
2022-08-24 15:40:00,135.58,135.6,135.13,135.37,64143.0,125.1305,125.1489,124.7151,124.9366,64143.0
2022-08-24 15:45:00,135.38,135.4,135.29,135.32,10281.0,124.9459,124.9643,124.8628,124.8905,10281.0
2022-08-24 15:50:00,135.33,135.33,135.22,135.26,22414.0,124.8997,124.8997,124.7982,124.8351,22414.0
2022-08-24 15:55:00,135.24,135.24,134.89,135.07,56480.0,124.8167,124.8167,124.4936,124.6598,56480.0
2022-08-25 09:30:00,135.5,135.5,135.0,135.09,33163.0,125.0566,125.0566,124.5952,124.6782,33163.0
2022-08-25 09:35:00,135.1,135.22,134.93,135.15,1366.0,124.6874,124.7982,124.5305,124.7336,1366.0
2022-08-25 09:40:00,135.08,135.46,135.08,135.12,3980.0,124.669,125.0197,124.669,124.7059,3980.0
2022-08-25 09:45:00,135.23,135.6,135.21,135.52,3201.0,124.8074,125.1489,124.789,125.0751,3201.0
2022-08-25 09:50:00,135.48,135.5,135.3,135.49,4790.0,125.0382,125.0566,124.872,125.0474,4790.0
2022-08-25 09:55:00,135.51,135.66,135.49,135.49,4022.0,125.0658,125.2043,125.0474,125.0474,4022.0
2022-08-25 10:00:00,135.59,135.64,135.42,135.42,5192.0,125.1397,125.1858,124.9828,124.9828,5192.0
2022-08-25 10:05:00,135.48,135.51,135.23,135.31,4501.0,125.0382,125.0658,124.8074,124.8813,4501.0
2022-08-25 10:10:00,135.32,135.33,135.16,135.18,5005.0,124.8905,124.8997,124.7428,124.7613,5005.0
2022-08-25 10:15:00,135.15,135.24,135.02,135.02,7312.0,124.7336,124.8167,124.6136,124.6136,7312.0
2022-08-25 10:20:00,135.06,135.19,134.98,135.19,6527.0,124.6505,124.7705,124.5767,124.7705,6527.0
2022-08-25 10:25:00,135.21,135.21,135.07,135.07,1804.0,124.789,124.789,124.6598,124.6598,1804.0
2022-08-25 10:30:00,135.11,135.16,135.03,135.03,2640.0,124.6967,124.7428,124.6228,124.6228,2640.0
2022-08-25 10:35:00,135.07,135.11,134.99,135.01,3280.0,124.6598,124.6967,124.5859,124.6044,3280.0
2022-08-25 10:40:00,135.05,135.05,134.92,134.95,2744.0,124.6413,124.6413,124.5213,124.549,2744.0
2022-08-25 10:45:00,134.92,135.05,134.91,134.96,3386.0,124.5213,124.6413,124.5121,124.5582,3386.0
2022-08-25 10:50:00,135.0,135.0,134.84,134.84,7034.0,124.5952,124.5952,124.4475,124.4475,7034.0
2022-08-25 10:55:00,134.82,134.86,134.74,134.76,8439.0,124.429,124.4659,124.3552,124.3737,8439.0
2022-08-25 11:00:00,134.76,134.78,134.64,134.67,5301.0,124.3737,124.3921,124.2629,124.2906,5301.0
2022-08-25 11:05:00,134.65,134.68,134.6,134.62,3619.0,124.2721,124.2998,124.226,124.2444,3619.0
2022-08-25 11:10:00,134.64,134.69,134.5,134.5,4328.0,124.2629,124.309,124.1337,124.1337,4328.0
2022-08-25 11:15:00,134.49,134.49,134.24,134.37,9485.0,124.1245,124.1245,123.8937,124.0137,9485.0
2022-08-25 11:20:00,134.34,134.43,134.25,134.25,3412.0,123.986,124.0691,123.903,123.903,3412.0
2022-08-25 11:25:00,134.2,134.34,134.16,134.33,4046.0,123.8568,123.986,123.8199,123.9768,4046.0
2022-08-25 11:30:00,134.34,134.41,134.31,134.41,4081.0,123.986,124.0506,123.9583,124.0506,4081.0
2022-08-25 11:35:00,134.41,134.42,134.33,134.41,5558.0,124.0506,124.0599,123.9768,124.0506,5558.0
2022-08-25 11:40:00,134.4,134.47,134.34,134.39,6078.0,124.0414,124.106,123.986,124.0322,6078.0
2022-08-25 11:45:00,134.41,134.41,134.28,134.31,5147.0,124.0506,124.0506,123.9306,123.9583,5147.0
2022-08-25 11:50:00,134.3,134.39,134.29,134.31,2692.0,123.9491,124.0322,123.9399,123.9583,2692.0
2022-08-25 11:55:00,134.3,134.33,134.17,134.32,6435.0,123.9491,123.9768,123.8291,123.9676,6435.0
2022-08-25 12:00:00,134.27,134.32,134.2,134.22,8829.0,123.9214,123.9676,123.8568,123.8753,8829.0
2022-08-25 12:05:00,134.24,134.26,134.14,134.14,5100.0,123.8937,123.9122,123.8014,123.8014,5100.0
2022-08-25 12:10:00,134.13,134.15,134.03,134.04,3700.0,123.7922,123.8107,123.6999,123.7091,3700.0
2022-08-25 12:15:00,134.07,134.09,133.96,133.98,4812.0,123.7368,123.7553,123.6353,123.6538,4812.0
2022-08-25 12:20:00,133.96,134.16,133.95,134.14,6882.0,123.6353,123.8199,123.6261,123.8014,6882.0
2022-08-25 12:25:00,134.17,134.23,134.15,134.17,4214.0,123.8291,123.8845,123.8107,123.8291,4214.0
2022-08-25 12:30:00,134.19,134.19,134.09,134.16,3000.0,123.8476,123.8476,123.7553,123.8199,3000.0
2022-08-25 12:35:00,134.18,134.19,134.06,134.09,4391.0,123.8384,123.8476,123.7276,123.7553,4391.0
2022-08-25 12:40:00,134.09,134.12,133.97,134.04,3508.0,123.7553,123.783,123.6445,123.7091,3508.0
2022-08-25 12:45:00,134.05,134.05,133.74,133.76,6903.0,123.7184,123.7184,123.4323,123.4507,6903.0
2022-08-25 12:50:00,133.8,133.86,133.7,133.77,15675.0,123.4876,123.543,123.3953,123.46,15675.0
2022-08-25 12:55:00,133.76,133.78,133.67,133.78,5614.0,123.4507,123.4692,123.3677,123.4692,5614.0
2022-08-25 13:00:00,133.75,133.88,133.71,133.87,4673.0,123.4415,123.5615,123.4046,123.5522,4673.0
2022-08-25 13:05:00,133.86,134.03,133.85,133.87,3758.0,123.543,123.6999,123.5338,123.5522,3758.0
2022-08-25 13:10:00,133.89,133.99,133.84,133.88,4730.0,123.5707,123.663,123.5246,123.5615,4730.0
2022-08-25 13:15:00,133.86,133.88,133.77,133.8,5800.0,123.543,123.5615,123.46,123.4876,5800.0
2022-08-25 13:20:00,133.84,133.9,133.79,133.89,3000.0,123.5246,123.5799,123.4784,123.5707,3000.0
2022-08-25 13:25:00,133.9,133.92,133.84,133.84,5822.0,123.5799,123.5984,123.5246,123.5246,5822.0
2022-08-25 13:30:00,133.86,133.9,133.82,133.86,5445.0,123.543,123.5799,123.5061,123.543,5445.0
2022-08-25 13:35:00,133.85,133.95,133.73,133.77,8151.0,123.5338,123.6261,123.423,123.46,8151.0
2022-08-25 13:40:00,133.75,133.87,133.75,133.83,6333.0,123.4415,123.5522,123.4415,123.5153,6333.0
2022-08-25 13:45:00,133.87,133.98,133.84,133.92,4702.0,123.5522,123.6538,123.5246,123.5984,4702.0
2022-08-25 13:50:00,133.93,133.96,133.86,133.86,5546.0,123.6076,123.6353,123.543,123.543,5546.0
2022-08-25 13:55:00,133.88,133.88,133.74,133.79,5840.0,123.5615,123.5615,123.4323,123.4784,5840.0
2022-08-25 14:00:00,133.78,133.78,133.56,133.56,4950.0,123.4692,123.4692,123.2661,123.2661,4950.0
2022-08-25 14:05:00,133.56,133.64,133.53,133.61,8618.0,123.2661,123.34,123.2384,123.3123,8618.0
2022-08-25 14:10:00,133.59,133.69,133.53,133.69,6415.0,123.2938,123.3861,123.2384,123.3861,6415.0
2022-08-25 14:15:00,133.68,133.73,133.58,133.61,5562.0,123.3769,123.423,123.2846,123.3123,5562.0
2022-08-25 14:20:00,133.58,133.73,133.56,133.73,5840.0,123.2846,123.423,123.2661,123.423,5840.0
2022-08-25 14:25:00,133.73,133.83,133.72,133.8,5556.0,123.423,123.5153,123.4138,123.4876,5556.0
2022-08-25 14:30:00,133.79,133.83,133.74,133.74,4600.0,123.4784,123.5153,123.4323,123.4323,4600.0
2022-08-25 14:35:00,133.74,133.79,133.71,133.79,5088.0,123.4323,123.4784,123.4046,123.4784,5088.0
2022-08-25 14:40:00,133.75,133.79,133.7,133.75,4840.0,123.4415,123.4784,123.3953,123.4415,4840.0
2022-08-25 14:45:00,133.73,133.75,133.62,133.74,5100.0,123.423,123.4415,123.3215,123.4323,5100.0
2022-08-25 14:50:00,133.71,133.71,133.6,133.6,6776.0,123.4046,123.4046,123.3031,123.3031,6776.0
2022-08-25 14:55:00,133.6,133.68,133.54,133.68,3401.0,123.3031,123.3769,123.2477,123.3769,3401.0
2022-08-25 15:00:00,133.65,133.74,133.65,133.67,3400.0,123.3492,123.4323,123.3492,123.3677,3400.0
2022-08-25 15:05:00,133.69,133.78,133.59,133.64,10922.0,123.3861,123.4692,123.2938,123.34,10922.0
2022-08-25 15:10:00,133.61,133.68,133.58,133.59,7398.0,123.3123,123.3769,123.2846,123.2938,7398.0
2022-08-25 15:15:00,133.61,133.61,133.52,133.61,7008.0,123.3123,123.3123,123.2292,123.3123,7008.0
2022-08-25 15:20:00,133.6,133.64,133.56,133.59,7946.0,123.3031,123.34,123.2661,123.2938,7946.0
2022-08-25 15:25:00,133.57,133.78,133.52,133.78,7466.0,123.2754,123.4692,123.2292,123.4692,7466.0
2022-08-25 15:30:00,133.72,133.73,133.46,133.49,9995.0,123.4138,123.423,123.1738,123.2015,9995.0
2022-08-25 15:35:00,133.51,133.74,133.51,133.72,10017.0,123.22,123.4323,123.22,123.4138,10017.0
2022-08-25 15:40:00,133.74,133.87,133.64,133.85,18637.0,123.4323,123.5522,123.34,123.5338,18637.0
2022-08-25 15:45:00,133.86,134.08,133.83,134.06,13817.0,123.543,123.7461,123.5153,123.7276,13817.0
2022-08-25 15:50:00,134.06,134.12,133.5,133.74,110822.0,123.7276,123.783,123.2108,123.4323,110822.0
2022-08-25 15:55:00,133.74,134.1,133.58,134.1,106638.0,123.4323,123.7645,123.2846,123.7645,106638.0
2022-08-26 09:30:00,134.32,134.43,133.52,134.0,21340.0,123.9676,124.0691,123.2292,123.6722,21340.0
2022-08-26 09:35:00,134.2,134.2,133.64,133.89,5574.0,123.8568,123.8568,123.34,123.5707,5574.0
2022-08-26 09:40:00,133.81,133.85,133.7,133.72,3600.0,123.4969,123.5338,123.3953,123.4138,3600.0
2022-08-26 09:45:00,133.68,133.83,133.58,133.8,3835.0,123.3769,123.5153,123.2846,123.4876,3835.0
2022-08-26 09:50:00,133.73,133.95,133.67,133.87,4246.0,123.423,123.6261,123.3677,123.5522,4246.0
2022-08-26 09:55:00,133.87,134.06,133.82,134.04,3279.0,123.5522,123.7276,123.5061,123.7091,3279.0
2022-08-26 10:00:00,133.96,134.07,132.89,132.92,19761.0,123.6353,123.7368,122.6478,122.6755,19761.0
2022-08-26 10:05:00,132.83,133.94,132.83,133.94,5313.0,122.5924,123.6169,122.5924,123.6169,5313.0
2022-08-26 10:10:00,133.99,134.04,133.32,133.42,6830.0,123.663,123.7091,123.0446,123.1369,6830.0
2022-08-26 10:15:00,133.34,133.53,133.21,133.31,5925.0,123.0631,123.2384,122.9431,123.0354,5925.0
2022-08-26 10:20:00,133.35,133.35,132.87,132.89,9680.0,123.0723,123.0723,122.6293,122.6478,9680.0
2022-08-26 10:25:00,132.89,132.99,132.43,132.58,11621.0,122.6478,122.7401,122.2232,122.3617,11621.0
2022-08-26 10:30:00,132.56,132.56,132.11,132.13,10449.0,122.3432,122.3432,121.9279,121.9464,10449.0
2022-08-26 10:35:00,132.18,132.28,131.72,131.94,13716.0,121.9925,122.0848,121.568,121.771,13716.0
2022-08-26 10:40:00,131.97,132.04,131.81,131.81,5247.0,121.7987,121.8633,121.651,121.651,5247.0
2022-08-26 10:45:00,131.81,131.95,131.77,131.95,4532.0,121.651,121.7802,121.6141,121.7802,4532.0
2022-08-26 10:50:00,131.95,131.98,131.79,131.87,3232.0,121.7802,121.8079,121.6326,121.7064,3232.0
2022-08-26 10:55:00,131.85,131.99,131.78,131.99,5695.0,121.6879,121.8171,121.6233,121.8171,5695.0
2022-08-26 11:00:00,131.9,131.98,131.59,131.59,7472.0,121.7341,121.8079,121.448,121.448,7472.0
2022-08-26 11:05:00,131.56,131.68,131.33,131.43,5764.0,121.4203,121.531,121.208,121.3003,5764.0
2022-08-26 11:10:00,131.4,131.47,131.28,131.47,5834.0,121.2726,121.3372,121.1619,121.3372,5834.0
2022-08-26 11:15:00,131.38,131.44,131.13,131.21,3916.0,121.2542,121.3095,121.0234,121.0973,3916.0
2022-08-26 11:20:00,131.16,131.17,130.95,131.17,5787.0,121.0511,121.0603,120.8573,121.0603,5787.0
2022-08-26 11:25:00,131.11,131.23,131.04,131.09,5399.0,121.005,121.1157,120.9404,120.9865,5399.0
2022-08-26 11:30:00,131.08,131.34,131.05,131.28,7114.0,120.9773,121.2172,120.9496,121.1619,7114.0
2022-08-26 11:35:00,131.3,131.3,131.05,131.05,5643.0,121.1803,121.1803,120.9496,120.9496,5643.0
2022-08-26 11:40:00,131.09,131.1,130.89,130.95,5460.0,120.9865,120.9957,120.8019,120.8573,5460.0
2022-08-26 11:45:00,130.95,131.07,130.89,130.98,6210.0,120.8573,120.968,120.8019,120.885,6210.0
2022-08-26 11:50:00,131.01,131.22,130.97,131.09,4966.0,120.9127,121.1065,120.8758,120.9865,4966.0
2022-08-26 11:55:00,131.07,131.09,130.88,130.93,5278.0,120.968,120.9865,120.7927,120.8388,5278.0
2022-08-26 12:00:00,130.86,130.87,130.6,130.65,5630.0,120.7742,120.7835,120.5343,120.5804,5630.0
2022-08-26 12:05:00,130.66,130.74,130.55,130.57,4871.0,120.5896,120.6635,120.4881,120.5066,4871.0
2022-08-26 12:10:00,130.54,130.71,130.54,130.7,2800.0,120.4789,120.6358,120.4789,120.6266,2800.0
2022-08-26 12:15:00,130.72,130.72,130.49,130.52,5596.0,120.645,120.645,120.4328,120.4604,5596.0
2022-08-26 12:20:00,130.56,130.59,130.49,130.51,7085.0,120.4974,120.525,120.4328,120.4512,7085.0
2022-08-26 12:25:00,130.52,130.61,130.47,130.59,4060.0,120.4604,120.5435,120.4143,120.525,4060.0
2022-08-26 12:30:00,130.58,130.61,130.45,130.46,9969.0,120.5158,120.5435,120.3958,120.4051,9969.0
2022-08-26 12:35:00,130.49,130.72,130.43,130.7,7105.0,120.4328,120.645,120.3774,120.6266,7105.0
2022-08-26 12:40:00,130.67,130.84,130.6,130.76,5193.0,120.5989,120.7558,120.5343,120.6819,5193.0
2022-08-26 12:45:00,130.76,130.89,130.73,130.84,2520.0,120.6819,120.8019,120.6543,120.7558,2520.0
2022-08-26 12:50:00,130.86,130.86,130.8,130.86,3262.0,120.7742,120.7742,120.7189,120.7742,3262.0
2022-08-26 12:55:00,130.92,131.09,130.91,131.09,3345.0,120.8296,120.9865,120.8204,120.9865,3345.0
2022-08-26 13:00:00,131.06,131.06,130.93,130.98,3339.0,120.9588,120.9588,120.8388,120.885,3339.0
2022-08-26 13:05:00,131.01,131.04,130.99,131.04,1600.0,120.9127,120.9404,120.8942,120.9404,1600.0
2022-08-26 13:10:00,131.03,131.05,130.77,130.81,5259.0,120.9311,120.9496,120.6912,120.7281,5259.0
2022-08-26 13:15:00,130.84,130.88,130.76,130.84,3723.0,120.7558,120.7927,120.6819,120.7558,3723.0
2022-08-26 13:20:00,130.86,130.93,130.8,130.93,2100.0,120.7742,120.8388,120.7189,120.8388,2100.0
2022-08-26 13:25:00,130.99,131.09,130.94,131.05,3141.0,120.8942,120.9865,120.8481,120.9496,3141.0
2022-08-26 13:30:00,130.97,130.97,130.84,130.88,1569.0,120.8758,120.8758,120.7558,120.7927,1569.0
2022-08-26 13:35:00,130.9,130.94,130.75,130.75,3227.0,120.8112,120.8481,120.6727,120.6727,3227.0
2022-08-26 13:40:00,130.77,130.78,130.64,130.75,4141.0,120.6912,120.7004,120.5712,120.6727,4141.0
2022-08-26 13:45:00,130.73,130.77,130.69,130.71,4659.0,120.6543,120.6912,120.6173,120.6358,4659.0
2022-08-26 13:50:00,130.68,130.71,130.61,130.68,2617.0,120.6081,120.6358,120.5435,120.6081,2617.0
2022-08-26 13:55:00,130.69,130.69,130.64,130.69,2232.0,120.6173,120.6173,120.5712,120.6173,2232.0
2022-08-26 14:00:00,130.73,130.73,130.55,130.63,4826.0,120.6543,120.6543,120.4881,120.562,4826.0
2022-08-26 14:05:00,130.58,130.63,130.49,130.49,2021.0,120.5158,120.562,120.4328,120.4328,2021.0
2022-08-26 14:10:00,130.48,130.5,130.42,130.43,3919.0,120.4235,120.442,120.3681,120.3774,3919.0
2022-08-26 14:15:00,130.4,130.4,130.17,130.18,4991.0,120.3497,120.3497,120.1374,120.1466,4991.0
2022-08-26 14:20:00,130.23,130.32,130.16,130.22,8808.0,120.1928,120.2759,120.1282,120.1836,8808.0
2022-08-26 14:25:00,130.13,130.22,130.13,130.15,1720.0,120.1005,120.1836,120.1005,120.119,1720.0
2022-08-26 14:30:00,130.13,130.25,130.12,130.22,4593.0,120.1005,120.2112,120.0913,120.1836,4593.0
2022-08-26 14:35:00,130.27,130.31,130.13,130.15,4384.0,120.2297,120.2666,120.1005,120.119,4384.0
2022-08-26 14:40:00,130.18,130.18,130.1,130.1,2504.0,120.1466,120.1466,120.0728,120.0728,2504.0
2022-08-26 14:45:00,130.1,130.11,129.92,129.95,7737.0,120.0728,120.082,119.9067,119.9344,7737.0
2022-08-26 14:50:00,129.93,129.96,129.83,129.85,9167.0,119.9159,119.9436,119.8236,119.8421,9167.0
2022-08-26 14:55:00,129.84,129.86,129.72,129.73,3854.0,119.8328,119.8513,119.7221,119.7313,3854.0
2022-08-26 15:00:00,129.7,129.78,129.58,129.59,5507.0,119.7036,119.7775,119.5929,119.6021,5507.0
2022-08-26 15:05:00,129.59,129.64,129.45,129.45,8153.0,119.6021,119.6483,119.4729,119.4729,8153.0
2022-08-26 15:10:00,129.46,129.46,129.16,129.25,7626.0,119.4821,119.4821,119.2053,119.2883,7626.0
2022-08-26 15:15:00,129.2,129.44,129.19,129.35,7798.0,119.2422,119.4637,119.2329,119.3806,7798.0
2022-08-26 15:20:00,129.36,129.37,129.14,129.22,11873.0,119.3898,119.3991,119.1868,119.2606,11873.0
2022-08-26 15:25:00,129.23,129.39,129.18,129.31,12996.0,119.2699,119.4175,119.2237,119.3437,12996.0
2022-08-26 15:30:00,129.3,129.33,129.2,129.21,15178.0,119.3345,119.3622,119.2422,119.2514,15178.0
2022-08-26 15:35:00,129.21,129.24,129.04,129.07,17611.0,119.2514,119.2791,119.0945,119.1222,17611.0
2022-08-26 15:40:00,129.06,129.09,128.86,128.9,20292.0,119.113,119.1407,118.9284,118.9653,20292.0
2022-08-26 15:45:00,128.89,128.96,128.78,128.86,20700.0,118.9561,119.0207,118.8545,118.9284,20700.0
2022-08-26 15:50:00,128.86,128.97,128.56,128.61,49645.0,118.9284,119.0299,118.6515,118.6976,49645.0
2022-08-26 15:55:00,128.62,128.97,128.56,128.8,150870.0,118.7069,119.0299,118.6515,118.873,150870.0
2022-08-29 09:30:00,128.3,128.3,127.3,127.6,26917.0,118.4115,118.4115,117.4886,117.7655,26917.0
2022-08-29 09:35:00,127.61,127.68,127.25,127.38,7705.0,117.7747,117.8393,117.4425,117.5624,7705.0
2022-08-29 09:40:00,127.25,127.63,127.25,127.42,4683.0,117.4425,117.7932,117.4425,117.5994,4683.0
2022-08-29 09:45:00,127.51,127.82,127.5,127.68,3734.0,117.6824,117.9685,117.6732,117.8393,3734.0
2022-08-29 09:50:00,127.76,127.99,127.75,127.76,1737.0,117.9132,118.1254,117.9039,117.9132,1737.0
2022-08-29 09:55:00,127.81,127.95,127.48,127.62,10010.0,117.9593,118.0885,117.6547,117.784,10010.0
2022-08-29 10:00:00,127.57,127.63,127.51,127.52,6709.0,117.7378,117.7932,117.6824,117.6917,6709.0
2022-08-29 10:05:00,127.5,127.69,127.44,127.69,10783.0,117.6732,117.8486,117.6178,117.8486,10783.0
2022-08-29 10:10:00,127.74,127.87,127.68,127.79,10143.0,117.8947,118.0147,117.8393,117.9408,10143.0
2022-08-29 10:15:00,127.82,128.0,127.78,127.78,7994.0,117.9685,118.1347,117.9316,117.9316,7994.0
2022-08-29 10:20:00,127.84,128.01,127.82,127.91,10242.0,117.987,118.1439,117.9685,118.0516,10242.0
2022-08-29 10:25:00,127.9,127.97,127.75,127.76,7902.0,118.0424,118.107,117.9039,117.9132,7902.0
2022-08-29 10:30:00,127.73,127.93,127.61,127.61,3839.0,117.8855,118.0701,117.7747,117.7747,3839.0
2022-08-29 10:35:00,127.62,127.67,127.38,127.45,14765.0,117.784,117.8301,117.5624,117.6271,14765.0
2022-08-29 10:40:00,127.41,127.41,127.22,127.27,11197.0,117.5901,117.5901,117.4148,117.4609,11197.0
2022-08-29 10:45:00,127.27,127.32,127.21,127.28,6145.0,117.4609,117.5071,117.4056,117.4702,6145.0
2022-08-29 10:50:00,127.31,127.34,127.06,127.09,6853.0,117.4978,117.5255,117.2671,117.2948,6853.0
2022-08-29 10:55:00,127.04,127.19,126.96,127.19,9717.0,117.2487,117.3871,117.1748,117.3871,9717.0
2022-08-29 11:00:00,127.2,127.35,127.13,127.31,7004.0,117.3963,117.5348,117.3317,117.4978,7004.0
2022-08-29 11:05:00,127.32,127.34,127.04,127.19,23216.0,117.5071,117.5255,117.2487,117.3871,23216.0
2022-08-29 11:10:00,127.23,127.32,127.14,127.16,6834.0,117.424,117.5071,117.3409,117.3594,6834.0
2022-08-29 11:15:00,127.13,127.32,127.13,127.29,8798.0,117.3317,117.5071,117.3317,117.4794,8798.0
2022-08-29 11:20:00,127.28,127.49,127.28,127.45,5376.0,117.4702,117.664,117.4702,117.6271,5376.0
2022-08-29 11:25:00,127.43,127.59,127.4,127.51,7102.0,117.6086,117.7563,117.5809,117.6824,7102.0
2022-08-29 11:30:00,127.47,127.81,127.39,127.7,15511.0,117.6455,117.9593,117.5717,117.8578,15511.0
2022-08-29 11:35:00,127.71,127.98,127.64,127.86,17426.0,117.867,118.1162,117.8024,118.0055,17426.0
2022-08-29 11:40:00,127.85,127.92,127.65,127.65,9662.0,117.9962,118.0608,117.8116,117.8116,9662.0
2022-08-29 11:45:00,127.61,127.86,127.57,127.81,6393.0,117.7747,118.0055,117.7378,117.9593,6393.0
2022-08-29 11:50:00,127.8,127.97,127.8,127.94,10182.0,117.9501,118.107,117.9501,118.0793,10182.0
2022-08-29 11:55:00,127.97,128.12,127.97,128.07,3947.0,118.107,118.2454,118.107,118.1993,3947.0
2022-08-29 12:00:00,128.09,128.28,128.05,128.19,11099.0,118.2177,118.3931,118.1808,118.31,11099.0
2022-08-29 12:05:00,128.19,128.35,128.18,128.35,10015.0,118.31,118.4577,118.3008,118.4577,10015.0
2022-08-29 12:10:00,128.37,128.42,128.29,128.41,3658.0,118.4761,118.5223,118.4023,118.5131,3658.0
2022-08-29 12:15:00,128.39,128.45,128.29,128.33,2119.0,118.4946,118.55,118.4023,118.4392,2119.0
2022-08-29 12:20:00,128.33,128.35,128.23,128.24,6010.0,118.4392,118.4577,118.3469,118.3562,6010.0
2022-08-29 12:25:00,128.24,128.3,128.2,128.27,4825.0,118.3562,118.4115,118.3192,118.3839,4825.0
2022-08-29 12:30:00,128.25,128.26,127.82,127.82,27510.0,118.3654,118.3746,117.9685,117.9685,27510.0
2022-08-29 12:35:00,127.83,127.86,127.7,127.85,6143.0,117.9778,118.0055,117.8578,117.9962,6143.0
2022-08-29 12:40:00,127.86,127.96,127.86,127.93,2231.0,118.0055,118.0977,118.0055,118.0701,2231.0
2022-08-29 12:45:00,127.98,128.16,127.96,128.16,5322.0,118.1162,118.2823,118.0977,118.2823,5322.0
2022-08-29 12:50:00,128.23,128.4,128.22,128.35,1785.0,118.3469,118.5038,118.3377,118.4577,1785.0
2022-08-29 12:55:00,128.37,128.4,128.27,128.34,3057.0,118.4761,118.5038,118.3839,118.4485,3057.0
2022-08-29 13:00:00,128.33,128.46,128.32,128.37,3189.0,118.4392,118.5592,118.43,118.4761,3189.0
2022-08-29 13:05:00,128.36,128.46,128.36,128.4,2545.0,118.4669,118.5592,118.4669,118.5038,2545.0
2022-08-29 13:10:00,128.41,128.41,128.18,128.19,6661.0,118.5131,118.5131,118.3008,118.31,6661.0
2022-08-29 13:15:00,128.17,128.18,127.97,127.97,5090.0,118.2916,118.3008,118.107,118.107,5090.0
2022-08-29 13:20:00,128.05,128.07,127.82,127.88,8231.0,118.1808,118.1993,117.9685,118.0239,8231.0
2022-08-29 13:25:00,127.89,128.03,127.89,127.96,4167.0,118.0331,118.1624,118.0331,118.0977,4167.0
2022-08-29 13:30:00,127.94,128.18,127.94,128.18,4769.0,118.0793,118.3008,118.0793,118.3008,4769.0
2022-08-29 13:35:00,128.21,128.21,128.11,128.15,5203.0,118.3285,118.3285,118.2362,118.2731,5203.0
2022-08-29 13:40:00,128.13,128.23,128.05,128.19,8118.0,118.2546,118.3469,118.1808,118.31,8118.0
2022-08-29 13:45:00,128.18,128.24,127.91,127.91,6395.0,118.3008,118.3562,118.0516,118.0516,6395.0
2022-08-29 13:50:00,127.91,128.01,127.86,128.01,5579.0,118.0516,118.1439,118.0055,118.1439,5579.0
2022-08-29 13:55:00,128.02,128.03,127.87,127.91,9024.0,118.1531,118.1624,118.0147,118.0516,9024.0
2022-08-29 14:00:00,127.84,127.9,127.58,127.66,51895.0,117.987,118.0424,117.747,117.8209,51895.0
2022-08-29 14:05:00,127.69,127.81,127.66,127.67,8051.0,117.8486,117.9593,117.8209,117.8301,8051.0
2022-08-29 14:10:00,127.65,127.69,127.56,127.6,6229.0,117.8116,117.8486,117.7286,117.7655,6229.0
2022-08-29 14:15:00,127.54,127.54,127.38,127.38,3215.0,117.7101,117.7101,117.5624,117.5624,3215.0
2022-08-29 14:20:00,127.42,127.48,127.39,127.47,3811.0,117.5994,117.6547,117.5717,117.6455,3811.0
2022-08-29 14:25:00,127.49,127.59,127.48,127.52,4052.0,117.664,117.7563,117.6547,117.6917,4052.0
2022-08-29 14:30:00,127.57,127.7,127.52,127.7,4010.0,117.7378,117.8578,117.6917,117.8578,4010.0
2022-08-29 14:35:00,127.7,127.83,127.7,127.8,3500.0,117.8578,117.9778,117.8578,117.9501,3500.0
2022-08-29 14:40:00,127.8,127.87,127.78,127.87,2625.0,117.9501,118.0147,117.9316,118.0147,2625.0
2022-08-29 14:45:00,127.84,127.85,127.75,127.81,5708.0,117.987,117.9962,117.9039,117.9593,5708.0
2022-08-29 14:50:00,127.81,127.84,127.7,127.75,4843.0,117.9593,117.987,117.8578,117.9039,4843.0
2022-08-29 14:55:00,127.7,127.83,127.52,127.83,6384.0,117.8578,117.9778,117.6917,117.9778,6384.0
2022-08-29 15:00:00,127.79,127.98,127.7,127.92,21075.0,117.9408,118.1162,117.8578,118.0608,21075.0
2022-08-29 15:05:00,127.95,127.96,127.82,127.89,4571.0,118.0885,118.0977,117.9685,118.0331,4571.0
2022-08-29 15:10:00,127.84,128.0,127.78,127.92,7273.0,117.987,118.1347,117.9316,118.0608,7273.0
2022-08-29 15:15:00,127.88,127.93,127.8,127.81,2150.0,118.0239,118.0701,117.9501,117.9593,2150.0
2022-08-29 15:20:00,127.76,127.77,127.64,127.66,2690.0,117.9132,117.9224,117.8024,117.8209,2690.0
2022-08-29 15:25:00,127.62,127.73,127.6,127.63,5001.0,117.784,117.8855,117.7655,117.7932,5001.0
2022-08-29 15:30:00,127.6,127.77,127.53,127.75,8098.0,117.7655,117.9224,117.7009,117.9039,8098.0
2022-08-29 15:35:00,127.75,127.86,127.72,127.85,5942.0,117.9039,118.0055,117.8762,117.9962,5942.0
2022-08-29 15:40:00,127.84,127.85,127.72,127.8,10906.0,117.987,117.9962,117.8762,117.9501,10906.0
2022-08-29 15:45:00,127.79,127.79,127.54,127.57,9295.0,117.9408,117.9408,117.7101,117.7378,9295.0
2022-08-29 15:50:00,127.54,127.54,127.28,127.33,26275.0,117.7101,117.7101,117.4702,117.5163,26275.0
2022-08-29 15:55:00,127.28,127.35,127.04,127.12,95170.0,117.4702,117.5348,117.2487,117.3225,95170.0
2022-08-30 09:30:00,127.3,127.3,126.67,126.86,26696.0,117.4886,117.4886,116.9072,117.0825,26696.0
2022-08-30 09:35:00,126.94,126.99,126.54,126.75,6147.0,117.1564,117.2025,116.7872,116.981,6147.0
2022-08-30 09:40:00,126.62,127.0,126.59,126.64,1700.0,116.861,117.2117,116.8333,116.8795,1700.0
2022-08-30 09:45:00,126.75,126.8,126.51,126.59,7177.0,116.981,117.0272,116.7595,116.8333,7177.0
2022-08-30 09:50:00,126.53,126.65,126.28,126.28,5335.0,116.778,116.8887,116.5472,116.5472,5335.0
2022-08-30 09:55:00,126.27,126.37,126.15,126.16,4572.0,116.538,116.6303,116.4272,116.4365,4572.0
2022-08-30 10:00:00,126.19,126.36,126.16,126.31,7416.0,116.4642,116.6211,116.4365,116.5749,7416.0
2022-08-30 10:05:00,126.34,126.34,125.88,125.93,9025.0,116.6026,116.6026,116.1781,116.2242,9025.0
2022-08-30 10:10:00,125.92,125.92,125.73,125.86,6763.0,116.215,116.215,116.0396,116.1596,6763.0
2022-08-30 10:15:00,125.81,125.81,125.64,125.74,8421.0,116.1135,116.1135,115.9566,116.0488,8421.0
2022-08-30 10:20:00,125.76,125.76,125.48,125.61,7478.0,116.0673,116.0673,115.8089,115.9289,7478.0
2022-08-30 10:25:00,125.67,125.81,125.67,125.7,4362.0,115.9842,116.1135,115.9842,116.0119,4362.0
2022-08-30 10:30:00,125.68,125.75,125.01,125.01,18406.0,115.9935,116.0581,115.3751,115.3751,18406.0
2022-08-30 10:35:00,125.03,125.03,124.7,124.86,23070.0,115.3936,115.3936,115.089,115.2367,23070.0
2022-08-30 10:40:00,124.86,124.94,124.77,124.88,4906.0,115.2367,115.3105,115.1536,115.2551,4906.0
2022-08-30 10:45:00,124.8,124.8,124.42,124.46,4769.0,115.1813,115.1813,114.8306,114.8675,4769.0
2022-08-30 10:50:00,124.44,124.6,124.42,124.5,5700.0,114.849,114.9967,114.8306,114.9044,5700.0
2022-08-30 10:55:00,124.47,124.77,124.46,124.77,10704.0,114.8767,115.1536,114.8675,115.1536,10704.0
2022-08-30 11:00:00,124.7,124.93,124.7,124.85,12117.0,115.089,115.3013,115.089,115.2274,12117.0
2022-08-30 11:05:00,124.84,125.02,124.81,124.87,10186.0,115.2182,115.3843,115.1905,115.2459,10186.0
2022-08-30 11:10:00,124.86,124.89,124.59,124.59,7874.0,115.2367,115.2644,114.9875,114.9875,7874.0
2022-08-30 11:15:00,124.57,124.83,124.54,124.76,11207.0,114.969,115.209,114.9413,115.1444,11207.0
2022-08-30 11:20:00,124.82,124.82,124.62,124.73,17335.0,115.1998,115.1998,115.0152,115.1167,17335.0
2022-08-30 11:25:00,124.71,124.92,124.57,124.87,8295.0,115.0982,115.292,114.969,115.2459,8295.0
2022-08-30 11:30:00,124.86,124.93,124.61,124.9,7685.0,115.2367,115.3013,115.0059,115.2736,7685.0
2022-08-30 11:35:00,124.88,125.04,124.72,124.73,5986.0,115.2551,115.4028,115.1075,115.1167,5986.0
2022-08-30 11:40:00,124.73,124.83,124.64,124.83,8195.0,115.1167,115.209,115.0336,115.209,8195.0
2022-08-30 11:45:00,124.69,124.73,124.48,124.5,7388.0,115.0798,115.1167,114.886,114.9044,7388.0
2022-08-30 11:50:00,124.5,124.75,124.5,124.73,5630.0,114.9044,115.1352,114.9044,115.1167,5630.0
2022-08-30 11:55:00,124.72,124.72,124.52,124.52,6260.0,115.1075,115.1075,114.9229,114.9229,6260.0
2022-08-30 12:00:00,124.52,124.66,124.44,124.53,4825.0,114.9229,115.0521,114.849,114.9321,4825.0
2022-08-30 12:05:00,124.54,124.69,124.51,124.57,5038.0,114.9413,115.0798,114.9136,114.969,5038.0
2022-08-30 12:10:00,124.55,124.72,124.53,124.7,3840.0,114.9506,115.1075,114.9321,115.089,3840.0
2022-08-30 12:15:00,124.72,124.9,124.59,124.63,5125.0,115.1075,115.2736,114.9875,115.0244,5125.0
2022-08-30 12:20:00,124.64,124.67,124.6,124.62,1300.0,115.0336,115.0613,114.9967,115.0152,1300.0
2022-08-30 12:25:00,124.55,124.66,124.54,124.66,2971.0,114.9506,115.0521,114.9413,115.0521,2971.0
2022-08-30 12:30:00,124.67,124.68,124.5,124.5,2636.0,115.0613,115.0705,114.9044,114.9044,2636.0
2022-08-30 12:35:00,124.53,124.61,124.5,124.61,3750.0,114.9321,115.0059,114.9044,115.0059,3750.0
2022-08-30 12:40:00,124.65,124.67,124.49,124.54,3992.0,115.0429,115.0613,114.8952,114.9413,3992.0
2022-08-30 12:45:00,124.43,124.6,124.41,124.51,5876.0,114.8398,114.9967,114.8214,114.9136,5876.0
2022-08-30 12:50:00,124.55,124.68,124.55,124.66,3416.0,114.9506,115.0705,114.9506,115.0521,3416.0
2022-08-30 12:55:00,124.66,124.76,124.65,124.68,6208.0,115.0521,115.1444,115.0429,115.0705,6208.0
2022-08-30 13:00:00,124.68,124.71,124.61,124.61,2491.0,115.0705,115.0982,115.0059,115.0059,2491.0
2022-08-30 13:05:00,124.61,124.7,124.54,124.54,3330.0,115.0059,115.089,114.9413,114.9413,3330.0
2022-08-30 13:10:00,124.51,124.55,124.21,124.21,11151.0,114.9136,114.9506,114.6368,114.6368,11151.0
2022-08-30 13:15:00,124.24,124.24,124.17,124.18,2516.0,114.6645,114.6645,114.5999,114.6091,2516.0
2022-08-30 13:20:00,124.19,124.21,124.1,124.12,2792.0,114.6183,114.6368,114.5352,114.5537,2792.0
2022-08-30 13:25:00,124.14,124.32,124.14,124.3,2601.0,114.5722,114.7383,114.5722,114.7198,2601.0
2022-08-30 13:30:00,124.32,124.44,124.32,124.37,1702.0,114.7383,114.849,114.7383,114.7844,1702.0
2022-08-30 13:35:00,124.38,124.38,124.16,124.28,6034.0,114.7937,114.7937,114.5906,114.7014,6034.0
2022-08-30 13:40:00,124.27,124.27,123.99,123.99,5358.0,114.6921,114.6921,114.4337,114.4337,5358.0
2022-08-30 13:45:00,123.98,124.24,123.93,124.23,3971.0,114.4245,114.6645,114.3784,114.6552,3971.0
2022-08-30 13:50:00,124.26,124.48,124.22,124.4,5049.0,114.6829,114.886,114.646,114.8121,5049.0
2022-08-30 13:55:00,124.38,124.46,124.3,124.3,3400.0,114.7937,114.8675,114.7198,114.7198,3400.0
2022-08-30 14:00:00,124.34,124.44,124.2,124.42,3838.0,114.7568,114.849,114.6275,114.8306,3838.0
2022-08-30 14:05:00,124.39,124.43,124.29,124.32,3990.0,114.8029,114.8398,114.7106,114.7383,3990.0
2022-08-30 14:10:00,124.33,124.41,124.29,124.34,3286.0,114.7475,114.8214,114.7106,114.7568,3286.0
2022-08-30 14:15:00,124.37,124.41,124.27,124.39,4358.0,114.7844,114.8214,114.6921,114.8029,4358.0
2022-08-30 14:20:00,124.41,124.44,124.24,124.39,6413.0,114.8214,114.849,114.6645,114.8029,6413.0
2022-08-30 14:25:00,124.45,124.45,124.2,124.21,4308.0,114.8583,114.8583,114.6275,114.6368,4308.0
2022-08-30 14:30:00,124.24,124.54,124.24,124.52,7640.0,114.6645,114.9413,114.6645,114.9229,7640.0
2022-08-30 14:35:00,124.48,124.48,124.35,124.39,2913.0,114.886,114.886,114.766,114.8029,2913.0
2022-08-30 14:40:00,124.44,124.45,124.23,124.25,4605.0,114.849,114.8583,114.6552,114.6737,4605.0
2022-08-30 14:45:00,124.26,124.27,124.19,124.27,3161.0,114.6829,114.6921,114.6183,114.6921,3161.0
2022-08-30 14:50:00,124.26,124.28,124.2,124.27,3473.0,114.6829,114.7014,114.6275,114.6921,3473.0
2022-08-30 14:55:00,124.26,124.31,124.16,124.24,3862.0,114.6829,114.7291,114.5906,114.6645,3862.0
2022-08-30 15:00:00,124.24,124.59,124.23,124.38,6035.0,114.6645,114.9875,114.6552,114.7937,6035.0
2022-08-30 15:05:00,124.35,124.55,124.35,124.55,2625.0,114.766,114.9506,114.766,114.9506,2625.0
2022-08-30 15:10:00,124.58,124.8,124.58,124.74,2543.0,114.9783,115.1813,114.9783,115.1259,2543.0
2022-08-30 15:15:00,124.78,124.79,124.59,124.65,3756.0,115.1628,115.1721,114.9875,115.0429,3756.0
2022-08-30 15:20:00,124.67,124.7,124.55,124.64,7640.0,115.0613,115.089,114.9506,115.0336,7640.0
2022-08-30 15:25:00,124.62,124.62,124.43,124.5,7991.0,115.0152,115.0152,114.8398,114.9044,7991.0
2022-08-30 15:30:00,124.49,124.49,124.26,124.31,7020.0,114.8952,114.8952,114.6829,114.7291,7020.0
2022-08-30 15:35:00,124.38,124.43,124.35,124.37,10367.0,114.7937,114.8398,114.766,114.7844,10367.0
2022-08-30 15:40:00,124.39,124.61,124.38,124.52,23531.0,114.8029,115.0059,114.7937,114.9229,23531.0
2022-08-30 15:45:00,124.52,124.52,124.02,124.08,10413.0,114.9229,114.9229,114.4614,114.5168,10413.0
2022-08-30 15:50:00,124.1,124.3,123.96,124.01,32569.0,114.5352,114.7198,114.406,114.4522,32569.0
2022-08-30 15:55:00,123.99,124.33,123.92,124.24,118403.0,114.4337,114.7475,114.3691,114.6645,118403.0
2022-08-31 09:30:00,125.51,125.51,124.67,124.7,23138.0,115.8366,115.8366,115.0613,115.089,23138.0
2022-08-31 09:35:00,124.59,124.7,124.54,124.61,2290.0,114.9875,115.089,114.9413,115.0059,2290.0
2022-08-31 09:40:00,124.68,124.84,124.53,124.81,4578.0,115.0705,115.2182,114.9321,115.1905,4578.0
2022-08-31 09:45:00,124.81,124.97,124.65,124.74,5994.0,115.1905,115.3382,115.0429,115.1259,5994.0
2022-08-31 09:50:00,124.73,124.9,124.64,124.74,4456.0,115.1167,115.2736,115.0336,115.1259,4456.0
2022-08-31 09:55:00,124.7,124.7,124.4,124.4,4382.0,115.089,115.089,114.8121,114.8121,4382.0
2022-08-31 10:00:00,124.36,124.57,124.28,124.48,6006.0,114.7752,114.969,114.7014,114.886,6006.0
2022-08-31 10:05:00,124.43,124.72,124.43,124.54,3305.0,114.8398,115.1075,114.8398,114.9413,3305.0
2022-08-31 10:10:00,124.56,124.73,124.38,124.49,4781.0,114.9598,115.1167,114.7937,114.8952,4781.0
2022-08-31 10:15:00,124.46,124.46,123.89,124.2,9297.0,114.8675,114.8675,114.3414,114.6275,9297.0
2022-08-31 10:20:00,124.24,124.38,124.07,124.18,3786.0,114.6645,114.7937,114.5076,114.6091,3786.0
2022-08-31 10:25:00,124.2,124.2,123.87,124.03,5166.0,114.6275,114.6275,114.323,114.4706,5166.0
2022-08-31 10:30:00,124.07,124.22,124.02,124.18,2516.0,114.5076,114.646,114.4614,114.6091,2516.0
2022-08-31 10:35:00,124.3,124.46,124.02,124.11,4903.0,114.7198,114.8675,114.4614,114.5445,4903.0
2022-08-31 10:40:00,124.09,124.36,124.09,124.33,2314.0,114.526,114.7752,114.526,114.7475,2314.0
2022-08-31 10:45:00,124.37,124.37,124.16,124.22,4770.0,114.7844,114.7844,114.5906,114.646,4770.0
2022-08-31 10:50:00,124.22,124.33,124.15,124.33,8014.0,114.646,114.7475,114.5814,114.7475,8014.0
2022-08-31 10:55:00,124.34,124.34,124.19,124.21,3600.0,114.7568,114.7568,114.6183,114.6368,3600.0
2022-08-31 11:00:00,124.27,124.27,123.88,123.98,8743.0,114.6921,114.6921,114.3322,114.4245,8743.0
2022-08-31 11:05:00,123.96,123.98,123.78,123.83,4519.0,114.406,114.4245,114.2399,114.2861,4519.0
2022-08-31 11:10:00,123.84,123.84,123.67,123.75,4264.0,114.2953,114.2953,114.1384,114.2122,4264.0
2022-08-31 11:15:00,123.73,123.84,123.64,123.84,2300.0,114.1938,114.2953,114.1107,114.2953,2300.0
2022-08-31 11:20:00,123.85,123.97,123.83,123.88,2127.0,114.3045,114.4153,114.2861,114.3322,2127.0
2022-08-31 11:25:00,123.95,124.01,123.85,123.88,1700.0,114.3968,114.4522,114.3045,114.3322,1700.0
2022-08-31 11:30:00,123.86,124.1,123.76,124.01,5300.0,114.3137,114.5352,114.2215,114.4522,5300.0
2022-08-31 11:35:00,124.02,124.29,123.98,124.14,5047.0,114.4614,114.7106,114.4245,114.5722,5047.0
2022-08-31 11:40:00,124.14,124.23,124.08,124.18,5379.0,114.5722,114.6552,114.5168,114.6091,5379.0
2022-08-31 11:45:00,124.23,124.23,124.1,124.13,2050.0,114.6552,114.6552,114.5352,114.5629,2050.0
2022-08-31 11:50:00,124.16,124.26,124.14,124.17,4810.0,114.5906,114.6829,114.5722,114.5999,4810.0
2022-08-31 11:55:00,124.27,124.32,124.26,124.3,2100.0,114.6921,114.7383,114.6829,114.7198,2100.0
2022-08-31 12:00:00,124.3,124.31,124.17,124.23,9548.0,114.7198,114.7291,114.5999,114.6552,9548.0
2022-08-31 12:05:00,124.3,124.31,124.19,124.24,4300.0,114.7198,114.7291,114.6183,114.6645,4300.0
2022-08-31 12:10:00,124.21,124.21,124.11,124.14,3100.0,114.6368,114.6368,114.5445,114.5722,3100.0
2022-08-31 12:15:00,124.14,124.23,124.07,124.09,2600.0,114.5722,114.6552,114.5076,114.526,2600.0
2022-08-31 12:20:00,124.07,124.07,123.78,123.8,2400.0,114.5076,114.5076,114.2399,114.2584,2400.0
2022-08-31 12:25:00,123.85,123.9,123.79,123.87,1524.0,114.3045,114.3507,114.2491,114.323,1524.0
2022-08-31 12:30:00,123.84,124.05,123.84,123.95,2187.0,114.2953,114.4891,114.2953,114.3968,2187.0
2022-08-31 12:35:00,123.98,123.98,123.81,123.85,1900.0,114.4245,114.4245,114.2676,114.3045,1900.0
2022-08-31 12:40:00,123.83,123.84,123.66,123.76,2771.0,114.2861,114.2953,114.1292,114.2215,2771.0
2022-08-31 12:45:00,123.82,123.92,123.73,123.9,2117.0,114.2768,114.3691,114.1938,114.3507,2117.0
2022-08-31 12:50:00,123.87,123.87,123.73,123.85,1783.0,114.323,114.323,114.1938,114.3045,1783.0
2022-08-31 12:55:00,123.76,123.85,123.74,123.84,2350.0,114.2215,114.3045,114.203,114.2953,2350.0
2022-08-31 13:00:00,123.84,123.89,123.76,123.83,2403.0,114.2953,114.3414,114.2215,114.2861,2403.0
2022-08-31 13:05:00,123.84,123.85,123.77,123.84,3600.0,114.2953,114.3045,114.2307,114.2953,3600.0
2022-08-31 13:10:00,123.87,124.01,123.84,123.92,2815.0,114.323,114.4522,114.2953,114.3691,2815.0
2022-08-31 13:15:00,123.91,123.98,123.76,123.76,4671.0,114.3599,114.4245,114.2215,114.2215,4671.0
2022-08-31 13:20:00,123.76,123.8,123.59,123.66,1800.0,114.2215,114.2584,114.0646,114.1292,1800.0
2022-08-31 13:25:00,123.59,123.66,123.56,123.66,1700.0,114.0646,114.1292,114.0369,114.1292,1700.0
2022-08-31 13:30:00,123.68,123.68,123.56,123.59,1243.0,114.1476,114.1476,114.0369,114.0646,1243.0
2022-08-31 13:35:00,123.59,123.65,123.4,123.43,2325.0,114.0646,114.1199,113.8892,113.9169,2325.0
2022-08-31 13:40:00,123.39,123.4,123.16,123.25,7499.0,113.88,113.8892,113.6677,113.7508,7499.0
2022-08-31 13:45:00,123.3,123.35,123.24,123.28,2330.0,113.7969,113.8431,113.7415,113.7784,2330.0
2022-08-31 13:50:00,123.24,123.49,123.24,123.44,5178.0,113.7415,113.9723,113.7415,113.9261,5178.0
2022-08-31 13:55:00,123.44,123.52,123.4,123.47,2013.0,113.9261,114.0,113.8892,113.9538,2013.0
2022-08-31 14:00:00,123.48,123.54,123.38,123.42,4697.0,113.963,114.0184,113.8707,113.9077,4697.0
2022-08-31 14:05:00,123.4,123.63,123.35,123.55,5050.0,113.8892,114.1015,113.8431,114.0276,5050.0
2022-08-31 14:10:00,123.54,123.54,123.34,123.43,3555.0,114.0184,114.0184,113.8338,113.9169,3555.0
2022-08-31 14:15:00,123.49,123.52,123.37,123.37,2523.0,113.9723,114.0,113.8615,113.8615,2523.0
2022-08-31 14:20:00,123.4,123.44,123.36,123.38,2200.0,113.8892,113.9261,113.8523,113.8707,2200.0
2022-08-31 14:25:00,123.39,123.46,123.37,123.39,3799.0,113.88,113.9446,113.8615,113.88,3799.0
2022-08-31 14:30:00,123.32,123.34,123.2,123.23,4382.0,113.8154,113.8338,113.7046,113.7323,4382.0
2022-08-31 14:35:00,123.21,123.23,123.11,123.13,2798.0,113.7138,113.7323,113.6215,113.64,2798.0
2022-08-31 14:40:00,123.11,123.14,123.06,123.07,3174.0,113.6215,113.6492,113.5754,113.5846,3174.0
2022-08-31 14:45:00,123.06,123.29,123.04,123.21,5327.0,113.5754,113.7877,113.5569,113.7138,5327.0
2022-08-31 14:50:00,123.16,123.23,123.16,123.18,2839.0,113.6677,113.7323,113.6677,113.6862,2839.0
2022-08-31 14:55:00,123.23,123.35,123.17,123.33,5075.0,113.7323,113.8431,113.6769,113.8246,5075.0
2022-08-31 15:00:00,123.34,123.51,123.25,123.48,4190.0,113.8338,113.9907,113.7508,113.963,4190.0
2022-08-31 15:05:00,123.46,123.63,123.43,123.53,3109.0,113.9446,114.1015,113.9169,114.0092,3109.0
2022-08-31 15:10:00,123.55,123.72,123.52,123.71,8473.0,114.0276,114.1845,114.0,114.1753,8473.0
2022-08-31 15:15:00,123.82,123.95,123.82,123.94,4069.0,114.2768,114.3968,114.2768,114.3876,4069.0
2022-08-31 15:20:00,123.9,123.91,123.62,123.65,3070.0,114.3507,114.3599,114.0922,114.1199,3070.0
2022-08-31 15:25:00,123.71,123.76,123.63,123.7,6400.0,114.1753,114.2215,114.1015,114.1661,6400.0
2022-08-31 15:30:00,123.68,123.71,123.5,123.51,6000.0,114.1476,114.1753,113.9815,113.9907,6000.0
2022-08-31 15:35:00,123.54,123.68,123.5,123.68,3837.0,114.0184,114.1476,113.9815,114.1476,3837.0
2022-08-31 15:40:00,123.69,123.97,123.59,123.97,8206.0,114.1568,114.4153,114.0646,114.4153,8206.0
2022-08-31 15:45:00,123.96,124.13,123.87,123.93,11537.0,114.406,114.5629,114.323,114.3784,11537.0
2022-08-31 15:50:00,123.91,123.94,123.42,123.65,45047.0,114.3599,114.3876,113.9077,114.1199,45047.0
2022-08-31 15:55:00,123.64,123.71,123.29,123.33,152783.0,114.1107,114.1753,113.7877,113.8246,152783.0
2022-09-01 09:30:00,123.08,123.5,123.08,123.25,26634.0,113.5939,113.9815,113.5939,113.7508,26634.0
2022-09-01 09:35:00,123.24,123.24,122.98,123.09,5373.0,113.7415,113.7415,113.5016,113.6031,5373.0
2022-09-01 09:40:00,123.09,123.16,122.92,123.05,3092.0,113.6031,113.6677,113.4462,113.5662,3092.0
2022-09-01 09:45:00,123.09,123.14,122.85,122.89,2478.0,113.6031,113.6492,113.3816,113.4185,2478.0
2022-09-01 09:50:00,122.89,123.22,122.89,123.19,3290.0,113.4185,113.7231,113.4185,113.6954,3290.0
2022-09-01 09:55:00,123.2,123.29,123.05,123.22,4457.0,113.7046,113.7877,113.5662,113.7231,4457.0
2022-09-01 10:00:00,123.05,123.35,122.81,123.02,4521.0,113.5662,113.8431,113.3447,113.5385,4521.0
2022-09-01 10:05:00,123.11,123.28,123.06,123.22,5198.0,113.6215,113.7784,113.5754,113.7231,5198.0
2022-09-01 10:10:00,123.13,123.29,123.05,123.11,5901.0,113.64,113.7877,113.5662,113.6215,5901.0
2022-09-01 10:15:00,123.09,123.1,122.94,123.04,1900.0,113.6031,113.6123,113.4647,113.5569,1900.0
2022-09-01 10:20:00,123.02,123.25,123.01,123.22,4254.0,113.5385,113.7508,113.5293,113.7231,4254.0
2022-09-01 10:25:00,123.23,123.38,123.2,123.35,7665.0,113.7323,113.8707,113.7046,113.8431,7665.0
2022-09-01 10:30:00,123.29,123.37,123.19,123.23,13466.0,113.7877,113.8615,113.6954,113.7323,13466.0
2022-09-01 10:35:00,123.2,123.23,122.82,122.82,5814.0,113.7046,113.7323,113.3539,113.3539,5814.0
2022-09-01 10:40:00,122.76,122.82,122.49,122.56,4191.0,113.2985,113.3539,113.0493,113.1139,4191.0
2022-09-01 10:45:00,122.53,122.55,122.37,122.41,5549.0,113.0863,113.1047,112.9386,112.9755,5549.0
2022-09-01 10:50:00,122.43,122.59,122.39,122.5,3072.0,112.994,113.1416,112.957,113.0586,3072.0
2022-09-01 10:55:00,122.54,122.63,122.49,122.61,8180.0,113.0955,113.1785,113.0493,113.1601,8180.0
2022-09-01 11:00:00,122.6,122.76,122.59,122.64,5183.0,113.1509,113.2985,113.1416,113.1878,5183.0
2022-09-01 11:05:00,122.69,123.0,122.69,122.95,7848.0,113.2339,113.52,113.2339,113.4739,7848.0
2022-09-01 11:10:00,123.0,123.0,122.91,122.93,7840.0,113.52,113.52,113.437,113.4554,7840.0
2022-09-01 11:15:00,122.89,123.0,122.85,122.96,2750.0,113.4185,113.52,113.3816,113.4831,2750.0
2022-09-01 11:20:00,122.96,122.97,122.81,122.91,6048.0,113.4831,113.4923,113.3447,113.437,6048.0
2022-09-01 11:25:00,122.93,122.95,122.83,122.88,6448.0,113.4554,113.4739,113.3631,113.4093,6448.0
2022-09-01 11:30:00,122.92,123.14,122.86,123.14,23221.0,113.4462,113.6492,113.3908,113.6492,23221.0
2022-09-01 11:35:00,123.19,123.42,123.14,123.23,5057.0,113.6954,113.9077,113.6492,113.7323,5057.0
2022-09-01 11:40:00,123.25,123.37,123.1,123.12,11258.0,113.7508,113.8615,113.6123,113.6308,11258.0
2022-09-01 11:45:00,123.09,123.09,122.99,123.04,2198.0,113.6031,113.6031,113.5108,113.5569,2198.0
2022-09-01 11:50:00,123.18,123.26,123.05,123.06,2556.0,113.6862,113.76,113.5662,113.5754,2556.0
2022-09-01 11:55:00,123.05,123.14,123.01,123.14,1890.0,113.5662,113.6492,113.5293,113.6492,1890.0
2022-09-01 12:00:00,123.25,123.26,123.05,123.2,52859.0,113.7508,113.76,113.5662,113.7046,52859.0
2022-09-01 12:05:00,123.15,123.17,122.88,123.17,23735.0,113.6585,113.6769,113.4093,113.6769,23735.0
2022-09-01 12:10:00,123.11,123.11,122.99,123.08,3719.0,113.6215,113.6215,113.5108,113.5939,3719.0
2022-09-01 12:15:00,123.12,123.13,122.97,123.03,3479.0,113.6308,113.64,113.4923,113.5477,3479.0
2022-09-01 12:20:00,123.02,123.04,122.68,122.68,5853.0,113.5385,113.5569,113.2247,113.2247,5853.0
2022-09-01 12:25:00,122.68,122.9,122.64,122.73,44849.0,113.2247,113.4277,113.1878,113.2708,44849.0
2022-09-01 12:30:00,122.7,122.87,122.69,122.87,16388.0,113.2431,113.4,113.2339,113.4,16388.0
2022-09-01 12:35:00,122.82,122.82,122.53,122.57,4013.0,113.3539,113.3539,113.0863,113.1232,4013.0
2022-09-01 12:40:00,122.54,122.54,122.34,122.42,19432.0,113.0955,113.0955,112.9109,112.9847,19432.0
2022-09-01 12:45:00,122.49,122.55,122.36,122.54,4838.0,113.0493,113.1047,112.9294,113.0955,4838.0
2022-09-01 12:50:00,122.55,122.57,122.27,122.27,3365.0,113.1047,113.1232,112.8463,112.8463,3365.0
2022-09-01 12:55:00,122.31,122.42,122.25,122.34,5706.0,112.8832,112.9847,112.8278,112.9109,5706.0
2022-09-01 13:00:00,122.32,122.47,122.32,122.44,4839.0,112.8924,113.0309,112.8924,113.0032,4839.0
2022-09-01 13:05:00,122.45,122.59,122.41,122.59,2978.0,113.0124,113.1416,112.9755,113.1416,2978.0
2022-09-01 13:10:00,122.6,122.78,122.58,122.78,835.0,113.1509,113.317,113.1324,113.317,835.0
2022-09-01 13:15:00,122.79,122.83,122.73,122.75,3335.0,113.3262,113.3631,113.2708,113.2893,3335.0
2022-09-01 13:20:00,122.75,122.92,122.75,122.92,3837.0,113.2893,113.4462,113.2893,113.4462,3837.0
2022-09-01 13:25:00,122.88,123.06,122.84,123.02,4412.0,113.4093,113.5754,113.3724,113.5385,4412.0
2022-09-01 13:30:00,123.05,123.1,122.95,123.07,3031.0,113.5662,113.6123,113.4739,113.5846,3031.0
2022-09-01 13:35:00,123.08,123.09,122.93,123.05,2933.0,113.5939,113.6031,113.4554,113.5662,2933.0
2022-09-01 13:40:00,123.03,123.03,122.84,122.88,3574.0,113.5477,113.5477,113.3724,113.4093,3574.0
2022-09-01 13:45:00,122.84,122.88,122.79,122.88,3244.0,113.3724,113.4093,113.3262,113.4093,3244.0
2022-09-01 13:50:00,122.87,122.9,122.79,122.86,24852.0,113.4,113.4277,113.3262,113.3908,24852.0
2022-09-01 13:55:00,122.8,122.83,122.65,122.78,16115.0,113.3354,113.3631,113.197,113.317,16115.0
2022-09-01 14:00:00,122.82,122.89,122.68,122.82,3682.0,113.3539,113.4185,113.2247,113.3539,3682.0
2022-09-01 14:05:00,122.86,122.91,122.68,122.7,3851.0,113.3908,113.437,113.2247,113.2431,3851.0
2022-09-01 14:10:00,122.75,122.82,122.62,122.82,1554.0,113.2893,113.3539,113.1693,113.3539,1554.0
2022-09-01 14:15:00,122.84,122.95,122.84,122.89,2318.0,113.3724,113.4739,113.3724,113.4185,2318.0
2022-09-01 14:20:00,122.94,123.31,122.94,123.31,3010.0,113.4647,113.8061,113.4647,113.8061,3010.0
2022-09-01 14:25:00,123.28,123.44,123.28,123.35,10175.0,113.7784,113.9261,113.7784,113.8431,10175.0
2022-09-01 14:30:00,123.39,123.62,123.38,123.62,5713.0,113.88,114.0922,113.8707,114.0922,5713.0
2022-09-01 14:35:00,123.61,123.72,123.5,123.65,8272.0,114.083,114.1845,113.9815,114.1199,8272.0
2022-09-01 14:40:00,123.65,123.73,123.63,123.69,6196.0,114.1199,114.1938,114.1015,114.1568,6196.0
2022-09-01 14:45:00,123.69,123.79,123.55,123.57,3810.0,114.1568,114.2491,114.0276,114.0461,3810.0
2022-09-01 14:50:00,123.59,123.75,123.56,123.75,4193.0,114.0646,114.2122,114.0369,114.2122,4193.0
2022-09-01 14:55:00,123.73,123.8,123.59,123.63,5278.0,114.1938,114.2584,114.0646,114.1015,5278.0
2022-09-01 15:00:00,123.6,123.72,123.55,123.56,15433.0,114.0738,114.1845,114.0276,114.0369,15433.0
2022-09-01 15:05:00,123.59,123.95,123.59,123.86,6666.0,114.0646,114.3968,114.0646,114.3137,6666.0
2022-09-01 15:10:00,123.87,123.96,123.79,123.93,6014.0,114.323,114.406,114.2491,114.3784,6014.0
2022-09-01 15:15:00,123.86,123.87,123.69,123.69,4589.0,114.3137,114.323,114.1568,114.1568,4589.0
2022-09-01 15:20:00,123.69,123.8,123.62,123.71,7987.0,114.1568,114.2584,114.0922,114.1753,7987.0
2022-09-01 15:25:00,123.67,123.69,123.59,123.59,5711.0,114.1384,114.1568,114.0646,114.0646,5711.0
2022-09-01 15:30:00,123.54,123.59,123.42,123.5,8160.0,114.0184,114.0646,113.9077,113.9815,8160.0
2022-09-01 15:35:00,123.46,123.67,123.45,123.61,10571.0,113.9446,114.1384,113.9353,114.083,10571.0
2022-09-01 15:40:00,123.58,123.78,123.52,123.76,10495.0,114.0553,114.2399,114.0,114.2215,10495.0
2022-09-01 15:45:00,123.75,123.81,123.54,123.54,16370.0,114.2122,114.2676,114.0184,114.0184,16370.0
2022-09-01 15:50:00,123.58,124.06,123.56,124.05,38617.0,114.0553,114.4983,114.0369,114.4891,38617.0
2022-09-01 15:55:00,124.06,124.39,124.06,124.24,96755.0,114.4983,114.8029,114.4983,114.6645,96755.0
2022-09-02 09:30:00,124.47,125.53,124.28,124.4,65352.0,114.8767,115.855,114.7014,114.8121,65352.0
2022-09-02 09:35:00,124.4,124.7,124.3,124.39,6276.0,114.8121,115.089,114.7198,114.8029,6276.0
2022-09-02 09:40:00,124.4,124.42,124.16,124.39,8401.0,114.8121,114.8306,114.5906,114.8029,8401.0
2022-09-02 09:45:00,124.45,124.56,124.32,124.41,7717.0,114.8583,114.9598,114.7383,114.8214,7717.0
2022-09-02 09:50:00,124.49,124.64,124.36,124.4,12335.0,114.8952,115.0336,114.7752,114.8121,12335.0
2022-09-02 09:55:00,124.4,124.46,124.18,124.19,5621.0,114.8121,114.8675,114.6091,114.6183,5621.0
2022-09-02 10:00:00,124.19,124.23,123.9,123.9,5098.0,114.6183,114.6552,114.3507,114.3507,5098.0
2022-09-02 10:05:00,123.94,124.19,123.86,124.11,9755.0,114.3876,114.6183,114.3137,114.5445,9755.0
2022-09-02 10:10:00,124.14,124.43,124.13,124.28,7221.0,114.5722,114.8398,114.5629,114.7014,7221.0
2022-09-02 10:15:00,124.31,124.46,124.31,124.38,7859.0,114.7291,114.8675,114.7291,114.7937,7859.0
2022-09-02 10:20:00,124.42,124.56,124.37,124.39,9732.0,114.8306,114.9598,114.7844,114.8029,9732.0
2022-09-02 10:25:00,124.38,124.61,124.35,124.5,17902.0,114.7937,115.0059,114.766,114.9044,17902.0
2022-09-02 10:30:00,124.5,124.79,124.5,124.71,9401.0,114.9044,115.1721,114.9044,115.0982,9401.0
2022-09-02 10:35:00,124.78,124.82,124.72,124.77,9318.0,115.1628,115.1998,115.1075,115.1536,9318.0
2022-09-02 10:40:00,124.8,124.91,124.78,124.87,8797.0,115.1813,115.2828,115.1628,115.2459,8797.0
2022-09-02 10:45:00,124.86,124.87,124.7,124.73,9173.0,115.2367,115.2459,115.089,115.1167,9173.0
2022-09-02 10:50:00,124.76,124.78,124.45,124.51,7397.0,115.1444,115.1628,114.8583,114.9136,7397.0
2022-09-02 10:55:00,124.55,124.58,124.28,124.35,6775.0,114.9506,114.9783,114.7014,114.766,6775.0
2022-09-02 11:00:00,124.39,124.62,124.33,124.58,13123.0,114.8029,115.0152,114.7475,114.9783,13123.0
2022-09-02 11:05:00,124.6,124.67,124.27,124.27,15691.0,114.9967,115.0613,114.6921,114.6921,15691.0
2022-09-02 11:10:00,124.28,124.45,124.27,124.36,12317.0,114.7014,114.8583,114.6921,114.7752,12317.0
2022-09-02 11:15:00,124.34,124.39,124.24,124.32,14158.0,114.7568,114.8029,114.6645,114.7383,14158.0
2022-09-02 11:20:00,124.32,124.43,124.24,124.42,10535.0,114.7383,114.8398,114.6645,114.8306,10535.0
2022-09-02 11:25:00,124.4,124.46,124.31,124.42,11768.0,114.8121,114.8675,114.7291,114.8306,11768.0
2022-09-02 11:30:00,124.45,124.53,124.3,124.34,15122.0,114.8583,114.9321,114.7198,114.7568,15122.0
2022-09-02 11:35:00,124.34,124.4,124.26,124.34,18191.0,114.7568,114.8121,114.6829,114.7568,18191.0
2022-09-02 11:40:00,124.37,124.39,124.08,124.18,11915.0,114.7844,114.8029,114.5168,114.6091,11915.0
2022-09-02 11:45:00,124.18,124.31,124.17,124.21,11411.0,114.6091,114.7291,114.5999,114.6368,11411.0
2022-09-02 11:50:00,124.19,124.32,124.16,124.32,8931.0,114.6183,114.7383,114.5906,114.7383,8931.0
2022-09-02 11:55:00,124.34,124.44,124.33,124.41,7366.0,114.7568,114.849,114.7475,114.8214,7366.0
2022-09-02 12:00:00,124.43,124.63,124.4,124.63,11812.0,114.8398,115.0244,114.8121,115.0244,11812.0
2022-09-02 12:05:00,124.64,124.64,124.46,124.49,6437.0,115.0336,115.0336,114.8675,114.8952,6437.0
2022-09-02 12:10:00,124.48,124.59,124.43,124.48,6449.0,114.886,114.9875,114.8398,114.886,6449.0
2022-09-02 12:15:00,124.45,124.45,124.03,124.04,4049.0,114.8583,114.8583,114.4706,114.4799,4049.0
2022-09-02 12:20:00,124.02,124.07,123.51,123.6,9199.0,114.4614,114.5076,113.9907,114.0738,9199.0
2022-09-02 12:25:00,123.52,123.56,123.38,123.44,5569.0,114.0,114.0369,113.8707,113.9261,5569.0
2022-09-02 12:30:00,123.39,123.44,123.18,123.28,3102.0,113.88,113.9261,113.6862,113.7784,3102.0
2022-09-02 12:35:00,123.32,123.32,122.97,122.99,8422.0,113.8154,113.8154,113.4923,113.5108,8422.0
2022-09-02 12:40:00,122.98,123.07,122.82,122.83,8373.0,113.5016,113.5846,113.3539,113.3631,8373.0
2022-09-02 12:45:00,122.81,122.84,122.62,122.67,12496.0,113.3447,113.3724,113.1693,113.2155,12496.0
2022-09-02 12:50:00,122.63,122.66,122.37,122.54,19166.0,113.1785,113.2062,112.9386,113.0955,19166.0
2022-09-02 12:55:00,122.52,122.56,122.26,122.43,9989.0,113.077,113.1139,112.8371,112.994,9989.0
2022-09-02 13:00:00,122.39,122.44,122.09,122.24,14316.0,112.957,113.0032,112.6802,112.8186,14316.0
2022-09-02 13:05:00,122.21,122.27,122.0,122.15,3635.0,112.7909,112.8463,112.5971,112.7355,3635.0
2022-09-02 13:10:00,122.15,122.21,122.06,122.18,4833.0,112.7355,112.7909,112.6525,112.7632,4833.0
2022-09-02 13:15:00,122.2,122.46,122.1,122.34,4987.0,112.7817,113.0216,112.6894,112.9109,4987.0
2022-09-02 13:20:00,122.28,122.28,121.73,121.73,9796.0,112.8555,112.8555,112.3479,112.3479,9796.0
2022-09-02 13:25:00,121.71,121.75,121.52,121.57,4566.0,112.3295,112.3664,112.1541,112.2002,4566.0
2022-09-02 13:30:00,121.54,121.58,121.36,121.42,5643.0,112.1726,112.2095,112.0064,112.0618,5643.0
2022-09-02 13:35:00,121.36,121.59,121.28,121.5,6007.0,112.0064,112.2187,111.9326,112.1356,6007.0
2022-09-02 13:40:00,121.45,121.67,121.45,121.62,2731.0,112.0895,112.2925,112.0895,112.2464,2731.0
2022-09-02 13:45:00,121.62,121.76,121.32,121.35,6327.0,112.2464,112.3756,111.9695,111.9972,6327.0
2022-09-02 13:50:00,121.36,121.4,121.08,121.15,5980.0,112.0064,112.0433,111.748,111.8126,5980.0
2022-09-02 13:55:00,121.13,121.19,121.0,121.04,6603.0,111.7942,111.8495,111.6742,111.7111,6603.0
2022-09-02 14:00:00,121.08,121.16,120.96,121.06,8923.0,111.748,111.8218,111.6373,111.7295,8923.0
2022-09-02 14:05:00,121.09,121.21,120.92,121.19,6329.0,111.7572,111.868,111.6003,111.8495,6329.0
2022-09-02 14:10:00,121.16,121.23,121.06,121.17,4616.0,111.8218,111.8864,111.7295,111.8311,4616.0
2022-09-02 14:15:00,121.14,121.24,121.05,121.16,8471.0,111.8034,111.8957,111.7203,111.8218,8471.0
2022-09-02 14:20:00,121.14,121.21,120.96,121.16,11155.0,111.8034,111.868,111.6373,111.8218,11155.0
2022-09-02 14:25:00,121.16,121.36,121.12,121.36,10023.0,111.8218,112.0064,111.7849,112.0064,10023.0
2022-09-02 14:30:00,121.32,121.32,121.13,121.2,8396.0,111.9695,111.9695,111.7942,111.8588,8396.0
2022-09-02 14:35:00,121.19,121.34,121.14,121.32,10119.0,111.8495,111.988,111.8034,111.9695,10119.0
2022-09-02 14:40:00,121.34,121.47,121.27,121.47,5562.0,111.988,112.1079,111.9234,112.1079,5562.0
2022-09-02 14:45:00,121.43,121.44,121.21,121.26,8223.0,112.071,112.0803,111.868,111.9141,8223.0
2022-09-02 14:50:00,121.25,121.29,121.16,121.21,5772.0,111.9049,111.9418,111.8218,111.868,5772.0
2022-09-02 14:55:00,121.14,121.19,120.93,121.01,4302.0,111.8034,111.8495,111.6096,111.6834,4302.0
2022-09-02 15:00:00,120.97,121.31,120.96,121.25,7641.0,111.6465,111.9603,111.6373,111.9049,7641.0
2022-09-02 15:05:00,121.22,121.48,121.21,121.44,6821.0,111.8772,112.1172,111.868,112.0803,6821.0
2022-09-02 15:10:00,121.45,121.49,121.22,121.29,16782.0,112.0895,112.1264,111.8772,111.9418,16782.0
2022-09-02 15:15:00,121.32,121.41,121.12,121.17,5089.0,111.9695,112.0526,111.7849,111.8311,5089.0
2022-09-02 15:20:00,121.17,121.3,120.69,120.73,15120.0,111.8311,111.9511,111.3881,111.425,15120.0
2022-09-02 15:25:00,120.67,120.95,120.66,120.89,7898.0,111.3696,111.628,111.3604,111.5727,7898.0
2022-09-02 15:30:00,120.89,120.99,120.72,120.73,13100.0,111.5727,111.6649,111.4158,111.425,13100.0
2022-09-02 15:35:00,120.73,120.74,120.38,120.48,12426.0,111.425,111.4342,111.102,111.1943,12426.0
2022-09-02 15:40:00,120.47,120.47,120.28,120.32,26248.0,111.185,111.185,111.0097,111.0466,26248.0
2022-09-02 15:45:00,120.33,120.59,120.3,120.59,25348.0,111.0558,111.2958,111.0281,111.2958,25348.0
2022-09-02 15:50:00,120.63,120.9,120.55,120.89,43806.0,111.3327,111.5819,111.2589,111.5727,43806.0
2022-09-02 15:55:00,120.89,120.98,120.69,120.92,88861.0,111.5727,111.6557,111.3881,111.6003,88861.0
2022-09-06 09:30:00,121.07,122.05,121.06,121.21,26109.0,111.7388,112.6432,111.7295,111.868,26109.0
2022-09-06 09:35:00,121.19,121.19,120.99,121.03,2600.0,111.8495,111.8495,111.6649,111.7019,2600.0
2022-09-06 09:40:00,120.96,121.04,120.7,120.74,2214.0,111.6373,111.7111,111.3973,111.4342,2214.0
2022-09-06 09:45:00,120.83,120.91,120.56,120.82,6249.0,111.5173,111.5911,111.2681,111.508,6249.0
2022-09-06 09:50:00,120.86,120.97,120.73,120.73,5897.0,111.545,111.6465,111.425,111.425,5897.0
2022-09-06 09:55:00,120.83,121.09,120.73,120.99,5564.0,111.5173,111.7572,111.425,111.6649,5564.0
2022-09-06 10:00:00,121.03,121.18,120.09,120.15,12114.0,111.7019,111.8403,110.8343,110.8897,12114.0
2022-09-06 10:05:00,120.18,120.35,120.15,120.35,12998.0,110.9174,111.0743,110.8897,111.0743,12998.0
2022-09-06 10:10:00,120.35,120.36,120.08,120.29,9610.0,111.0743,111.0835,110.8251,111.0189,9610.0
2022-09-06 10:15:00,120.33,120.39,120.02,120.22,8290.0,111.0558,111.1112,110.7697,110.9543,8290.0
2022-09-06 10:20:00,120.25,120.39,120.12,120.19,7016.0,110.982,111.1112,110.862,110.9266,7016.0
2022-09-06 10:25:00,120.25,120.96,120.22,120.84,4878.0,110.982,111.6373,110.9543,111.5265,4878.0
2022-09-06 10:30:00,120.84,120.84,120.66,120.73,5581.0,111.5265,111.5265,111.3604,111.425,5581.0
2022-09-06 10:35:00,120.8,121.11,120.66,121.11,9192.0,111.4896,111.7757,111.3604,111.7757,9192.0
2022-09-06 10:40:00,121.2,121.5,121.12,121.26,11546.0,111.8588,112.1356,111.7849,111.9141,11546.0
2022-09-06 10:45:00,121.33,121.72,121.24,121.6,12096.0,111.9787,112.3387,111.8957,112.2279,12096.0
2022-09-06 10:50:00,121.58,122.12,121.58,122.0,14197.0,112.2095,112.7079,112.2095,112.5971,14197.0
2022-09-06 10:55:00,122.05,122.39,122.03,122.25,12201.0,112.6432,112.957,112.6248,112.8278,12201.0
2022-09-06 11:00:00,122.23,122.26,122.12,122.19,9516.0,112.8094,112.8371,112.7079,112.7725,9516.0
2022-09-06 11:05:00,122.16,122.62,122.16,122.36,10826.0,112.7448,113.1693,112.7448,112.9294,10826.0
2022-09-06 11:10:00,122.4,122.4,122.02,122.18,10351.0,112.9663,112.9663,112.6156,112.7632,10351.0
2022-09-06 11:15:00,122.22,122.22,121.84,121.85,5022.0,112.8001,112.8001,112.4494,112.4587,5022.0
2022-09-06 11:20:00,121.84,122.01,121.8,121.92,7395.0,112.4494,112.6063,112.4125,112.5233,7395.0
2022-09-06 11:25:00,121.93,121.99,121.57,121.61,7481.0,112.5325,112.5879,112.2002,112.2372,7481.0
2022-09-06 11:30:00,121.57,122.06,121.43,121.93,7960.0,112.2002,112.6525,112.071,112.5325,7960.0
2022-09-06 11:35:00,121.95,122.19,121.95,122.09,7270.0,112.551,112.7725,112.551,112.6802,7270.0
2022-09-06 11:40:00,122.13,122.3,122.13,122.15,11907.0,112.7171,112.874,112.7171,112.7355,11907.0
2022-09-06 11:45:00,122.26,122.27,122.06,122.09,5176.0,112.8371,112.8463,112.6525,112.6802,5176.0
2022-09-06 11:50:00,122.04,122.22,121.97,122.11,18226.0,112.634,112.8001,112.5694,112.6986,18226.0
2022-09-06 11:55:00,122.08,122.26,122.08,122.11,6964.0,112.6709,112.8371,112.6709,112.6986,6964.0
2022-09-06 12:00:00,122.06,122.13,121.97,121.97,8760.0,112.6525,112.7171,112.5694,112.5694,8760.0
2022-09-06 12:05:00,122.02,122.15,121.54,121.54,6241.0,112.6156,112.7355,112.1726,112.1726,6241.0
2022-09-06 12:10:00,121.59,121.62,121.45,121.49,4645.0,112.2187,112.2464,112.0895,112.1264,4645.0
2022-09-06 12:15:00,121.54,121.54,121.21,121.24,9692.0,112.1726,112.1726,111.868,111.8957,9692.0
2022-09-06 12:20:00,121.23,121.28,121.01,121.04,15773.0,111.8864,111.9326,111.6834,111.7111,15773.0
2022-09-06 12:25:00,121.05,121.29,120.94,121.29,5030.0,111.7203,111.9418,111.6188,111.9418,5030.0
2022-09-06 12:30:00,121.3,121.34,121.23,121.27,5066.0,111.9511,111.988,111.8864,111.9234,5066.0
2022-09-06 12:35:00,121.29,121.41,121.28,121.34,4195.0,111.9418,112.0526,111.9326,111.988,4195.0
2022-09-06 12:40:00,121.38,121.61,121.32,121.61,2400.0,112.0249,112.2372,111.9695,112.2372,2400.0
2022-09-06 12:45:00,121.62,121.75,121.56,121.66,1912.0,112.2464,112.3664,112.191,112.2833,1912.0
2022-09-06 12:50:00,121.7,121.73,121.52,121.62,3884.0,112.3202,112.3479,112.1541,112.2464,3884.0
2022-09-06 12:55:00,121.62,121.74,121.59,121.65,4015.0,112.2464,112.3571,112.2187,112.2741,4015.0
2022-09-06 13:00:00,121.62,121.63,121.45,121.56,3728.0,112.2464,112.2556,112.0895,112.191,3728.0
2022-09-06 13:05:00,121.57,121.58,121.15,121.15,6617.0,112.2002,112.2095,111.8126,111.8126,6617.0
2022-09-06 13:10:00,121.16,121.25,121.09,121.17,4546.0,111.8218,111.9049,111.7572,111.8311,4546.0
2022-09-06 13:15:00,121.12,121.17,121.0,121.15,5925.0,111.7849,111.8311,111.6742,111.8126,5925.0
2022-09-06 13:20:00,121.2,121.24,121.07,121.14,3181.0,111.8588,111.8957,111.7388,111.8034,3181.0
2022-09-06 13:25:00,121.15,121.19,121.1,121.15,4189.0,111.8126,111.8495,111.7665,111.8126,4189.0
2022-09-06 13:30:00,121.14,121.43,121.1,121.38,2150.0,111.8034,112.071,111.7665,112.0249,2150.0
2022-09-06 13:35:00,121.36,121.44,121.26,121.42,2507.0,112.0064,112.0803,111.9141,112.0618,2507.0
2022-09-06 13:40:00,121.42,121.42,121.18,121.23,4455.0,112.0618,112.0618,111.8403,111.8864,4455.0
2022-09-06 13:45:00,121.38,121.42,121.16,121.16,9747.0,112.0249,112.0618,111.8218,111.8218,9747.0
2022-09-06 13:50:00,121.14,121.16,120.99,121.12,5451.0,111.8034,111.8218,111.6649,111.7849,5451.0
2022-09-06 13:55:00,121.14,121.4,121.12,121.34,3323.0,111.8034,112.0433,111.7849,111.988,3323.0
2022-09-06 14:00:00,121.33,121.49,121.31,121.35,5238.0,111.9787,112.1264,111.9603,111.9972,5238.0
2022-09-06 14:05:00,121.38,121.41,121.27,121.38,6619.0,112.0249,112.0526,111.9234,112.0249,6619.0
2022-09-06 14:10:00,121.39,121.67,121.38,121.65,5800.0,112.0341,112.2925,112.0249,112.2741,5800.0
2022-09-06 14:15:00,121.68,121.79,121.67,121.76,2980.0,112.3018,112.4033,112.2925,112.3756,2980.0
2022-09-06 14:20:00,121.75,121.84,121.64,121.73,4201.0,112.3664,112.4494,112.2648,112.3479,4201.0
2022-09-06 14:25:00,121.73,121.75,121.61,121.64,2592.0,112.3479,112.3664,112.2372,112.2648,2592.0
2022-09-06 14:30:00,121.64,121.66,121.38,121.54,4819.0,112.2648,112.2833,112.0249,112.1726,4819.0
2022-09-06 14:35:00,121.53,121.56,121.43,121.49,4805.0,112.1633,112.191,112.071,112.1264,4805.0
2022-09-06 14:40:00,121.4,121.4,121.25,121.32,4312.0,112.0433,112.0433,111.9049,111.9695,4312.0
2022-09-06 14:45:00,121.35,121.35,121.2,121.32,4149.0,111.9972,111.9972,111.8588,111.9695,4149.0
2022-09-06 14:50:00,121.29,121.29,121.02,121.12,5479.0,111.9418,111.9418,111.6926,111.7849,5479.0
2022-09-06 14:55:00,121.15,121.24,121.07,121.08,7735.0,111.8126,111.8957,111.7388,111.748,7735.0
2022-09-06 15:00:00,121.18,121.18,120.99,121.08,3333.0,111.8403,111.8403,111.6649,111.748,3333.0
2022-09-06 15:05:00,121.05,121.38,121.05,121.38,5653.0,111.7203,112.0249,111.7203,112.0249,5653.0
2022-09-06 15:10:00,121.37,121.51,121.32,121.4,5636.0,112.0157,112.1449,111.9695,112.0433,5636.0
2022-09-06 15:15:00,121.38,121.56,121.28,121.29,10733.0,112.0249,112.191,111.9326,111.9418,10733.0
2022-09-06 15:20:00,121.27,121.33,121.06,121.27,12723.0,111.9234,111.9787,111.7295,111.9234,12723.0
2022-09-06 15:25:00,121.26,121.37,121.25,121.32,7969.0,111.9141,112.0157,111.9049,111.9695,7969.0
2022-09-06 15:30:00,121.3,121.3,121.05,121.11,8124.0,111.9511,111.9511,111.7203,111.7757,8124.0
2022-09-06 15:35:00,121.12,121.2,121.06,121.09,9251.0,111.7849,111.8588,111.7295,111.7572,9251.0
2022-09-06 15:40:00,121.09,121.57,121.09,121.57,11111.0,111.7572,112.2002,111.7572,112.2002,11111.0
2022-09-06 15:45:00,121.52,121.63,121.42,121.63,13415.0,112.1541,112.2556,112.0618,112.2556,13415.0
2022-09-06 15:50:00,121.59,121.67,121.37,121.49,33728.0,112.2187,112.2925,112.0157,112.1264,33728.0
2022-09-06 15:55:00,121.42,121.64,121.3,121.6,92860.0,112.0618,112.2648,111.9511,112.2279,92860.0
2022-09-07 09:30:00,121.83,122.16,121.62,121.89,21876.0,112.4402,112.7448,112.2464,112.4956,21876.0
2022-09-07 09:35:00,122.0,122.04,121.78,122.03,8051.0,112.5971,112.634,112.3941,112.6248,8051.0
2022-09-07 09:40:00,122.08,122.19,121.89,122.08,9137.0,112.6709,112.7725,112.4956,112.6709,9137.0
2022-09-07 09:45:00,122.08,122.37,122.03,122.07,9679.0,112.6709,112.9386,112.6248,112.6617,9679.0
2022-09-07 09:50:00,122.14,122.14,121.95,122.02,4383.0,112.7263,112.7263,112.551,112.6156,4383.0
2022-09-07 09:55:00,121.94,122.18,121.94,122.02,10896.0,112.5417,112.7632,112.5417,112.6156,10896.0
2022-09-07 10:00:00,122.1,122.41,121.86,122.36,6284.0,112.6894,112.9755,112.4679,112.9294,6284.0
2022-09-07 10:05:00,122.38,122.46,122.24,122.34,5644.0,112.9478,113.0216,112.8186,112.9109,5644.0
2022-09-07 10:10:00,122.34,122.37,122.16,122.16,6656.0,112.9109,112.9386,112.7448,112.7448,6656.0
2022-09-07 10:15:00,122.19,122.27,122.13,122.17,4600.0,112.7725,112.8463,112.7171,112.754,4600.0
2022-09-07 10:20:00,122.19,122.31,122.16,122.17,7766.0,112.7725,112.8832,112.7448,112.754,7766.0
2022-09-07 10:25:00,122.19,122.47,122.11,122.4,9973.0,112.7725,113.0309,112.6986,112.9663,9973.0
2022-09-07 10:30:00,122.41,122.71,122.4,122.46,12552.0,112.9755,113.2524,112.9663,113.0216,12552.0
2022-09-07 10:35:00,122.48,122.56,122.41,122.56,5338.0,113.0401,113.1139,112.9755,113.1139,5338.0
2022-09-07 10:40:00,122.56,122.76,122.47,122.65,14531.0,113.1139,113.2985,113.0309,113.197,14531.0
2022-09-07 10:45:00,122.67,122.67,122.42,122.5,8051.0,113.2155,113.2155,112.9847,113.0586,8051.0
2022-09-07 10:50:00,122.51,122.67,122.45,122.61,19936.0,113.0678,113.2155,113.0124,113.1601,19936.0
2022-09-07 10:55:00,122.63,122.69,122.6,122.62,4691.0,113.1785,113.2339,113.1509,113.1693,4691.0
2022-09-07 11:00:00,122.58,122.78,122.48,122.7,8629.0,113.1324,113.317,113.0401,113.2431,8629.0
2022-09-07 11:05:00,122.69,122.78,122.66,122.7,6495.0,113.2339,113.317,113.2062,113.2431,6495.0
2022-09-07 11:10:00,122.73,122.93,122.73,122.79,17796.0,113.2708,113.4554,113.2708,113.3262,17796.0
2022-09-07 11:15:00,122.78,122.81,122.72,122.81,10310.0,113.317,113.3447,113.2616,113.3447,10310.0
2022-09-07 11:20:00,122.81,122.89,122.77,122.89,4045.0,113.3447,113.4185,113.3078,113.4185,4045.0
2022-09-07 11:25:00,122.95,122.95,122.81,122.81,4139.0,113.4739,113.4739,113.3447,113.3447,4139.0
2022-09-07 11:30:00,122.83,122.96,122.82,122.91,3326.0,113.3631,113.4831,113.3539,113.437,3326.0
2022-09-07 11:35:00,122.98,123.11,122.93,122.99,5245.0,113.5016,113.6215,113.4554,113.5108,5245.0
2022-09-07 11:40:00,123.02,123.02,122.8,122.81,4790.0,113.5385,113.5385,113.3354,113.3447,4790.0
2022-09-07 11:45:00,122.82,122.88,122.77,122.8,1800.0,113.3539,113.4093,113.3078,113.3354,1800.0
2022-09-07 11:50:00,122.75,122.8,122.73,122.8,4625.0,113.2893,113.3354,113.2708,113.3354,4625.0
2022-09-07 11:55:00,122.84,122.93,122.79,122.82,4432.0,113.3724,113.4554,113.3262,113.3539,4432.0
2022-09-07 12:00:00,122.86,122.93,122.83,122.83,2497.0,113.3908,113.4554,113.3631,113.3631,2497.0
2022-09-07 12:05:00,122.82,122.99,122.74,122.99,4210.0,113.3539,113.5108,113.2801,113.5108,4210.0
2022-09-07 12:10:00,122.98,122.98,122.84,122.9,4700.0,113.5016,113.5016,113.3724,113.4277,4700.0
2022-09-07 12:15:00,122.88,122.88,122.68,122.73,8211.0,113.4093,113.4093,113.2247,113.2708,8211.0
2022-09-07 12:20:00,122.76,122.77,122.59,122.59,5898.0,113.2985,113.3078,113.1416,113.1416,5898.0
2022-09-07 12:25:00,122.6,122.85,122.6,122.83,5701.0,113.1509,113.3816,113.1509,113.3631,5701.0
2022-09-07 12:30:00,122.82,122.87,122.73,122.84,8016.0,113.3539,113.4,113.2708,113.3724,8016.0
2022-09-07 12:35:00,122.86,122.97,122.8,122.94,11720.0,113.3908,113.4923,113.3354,113.4647,11720.0
2022-09-07 12:40:00,122.94,123.18,122.92,123.14,17539.0,113.4647,113.6862,113.4462,113.6492,17539.0
2022-09-07 12:45:00,123.17,123.42,123.17,123.37,8304.0,113.6769,113.9077,113.6769,113.8615,8304.0
2022-09-07 12:50:00,123.38,123.38,123.26,123.27,5636.0,113.8707,113.8707,113.76,113.7692,5636.0
2022-09-07 12:55:00,123.2,123.29,123.14,123.29,2000.0,113.7046,113.7877,113.6492,113.7877,2000.0
2022-09-07 13:00:00,123.27,123.33,123.21,123.3,19907.0,113.7692,113.8246,113.7138,113.7969,19907.0
2022-09-07 13:05:00,123.27,123.33,123.24,123.27,5911.0,113.7692,113.8246,113.7415,113.7692,5911.0
2022-09-07 13:10:00,123.3,123.32,123.25,123.31,5241.0,113.7969,113.8154,113.7508,113.8061,5241.0
2022-09-07 13:15:00,123.31,123.35,123.24,123.24,5390.0,113.8061,113.8431,113.7415,113.7415,5390.0
2022-09-07 13:20:00,123.23,123.28,123.15,123.15,5946.0,113.7323,113.7784,113.6585,113.6585,5946.0
2022-09-07 13:25:00,123.14,123.14,123.0,123.01,2459.0,113.6492,113.6492,113.52,113.5293,2459.0
2022-09-07 13:30:00,123.03,123.19,123.03,123.19,3173.0,113.5477,113.6954,113.5477,113.6954,3173.0
2022-09-07 13:35:00,123.21,123.33,123.2,123.3,5385.0,113.7138,113.8246,113.7046,113.7969,5385.0
2022-09-07 13:40:00,123.29,123.58,123.28,123.53,5957.0,113.7877,114.0553,113.7784,114.0092,5957.0
2022-09-07 13:45:00,123.55,123.68,123.54,123.66,8940.0,114.0276,114.1476,114.0184,114.1292,8940.0
2022-09-07 13:50:00,123.65,123.75,123.6,123.64,5535.0,114.1199,114.2122,114.0738,114.1107,5535.0
2022-09-07 13:55:00,123.66,123.74,123.65,123.71,4398.0,114.1292,114.203,114.1199,114.1753,4398.0
2022-09-07 14:00:00,123.75,123.92,123.71,123.89,25611.0,114.2122,114.3691,114.1753,114.3414,25611.0
2022-09-07 14:05:00,123.89,123.96,123.87,123.9,3384.0,114.3414,114.406,114.323,114.3507,3384.0
2022-09-07 14:10:00,123.91,123.98,123.84,123.95,3561.0,114.3599,114.4245,114.2953,114.3968,3561.0
2022-09-07 14:15:00,123.98,123.99,123.64,123.64,7038.0,114.4245,114.4337,114.1107,114.1107,7038.0
2022-09-07 14:20:00,123.63,123.66,123.58,123.61,3618.0,114.1015,114.1292,114.0553,114.083,3618.0
2022-09-07 14:25:00,123.63,123.98,123.63,123.98,3984.0,114.1015,114.4245,114.1015,114.4245,3984.0
2022-09-07 14:30:00,123.99,124.19,123.97,124.19,7449.0,114.4337,114.6183,114.4153,114.6183,7449.0
2022-09-07 14:35:00,124.21,124.22,124.14,124.19,4634.0,114.6368,114.646,114.5722,114.6183,4634.0
2022-09-07 14:40:00,124.25,124.31,124.17,124.18,6620.0,114.6737,114.7291,114.5999,114.6091,6620.0
2022-09-07 14:45:00,124.18,124.2,124.06,124.07,3345.0,114.6091,114.6275,114.4983,114.5076,3345.0
2022-09-07 14:50:00,124.08,124.12,123.92,124.0,7992.0,114.5168,114.5537,114.3691,114.443,7992.0
2022-09-07 14:55:00,124.0,124.02,123.94,124.0,6209.0,114.443,114.4614,114.3876,114.443,6209.0
2022-09-07 15:00:00,124.0,124.01,123.92,124.0,3607.0,114.443,114.4522,114.3691,114.443,3607.0
2022-09-07 15:05:00,124.01,124.11,123.99,124.07,8898.0,114.4522,114.5445,114.4337,114.5076,8898.0
2022-09-07 15:10:00,124.09,124.14,124.0,124.01,6326.0,114.526,114.5722,114.443,114.4522,6326.0
2022-09-07 15:15:00,124.02,124.09,123.87,123.92,9962.0,114.4614,114.526,114.323,114.3691,9962.0
2022-09-07 15:20:00,123.92,123.98,123.85,123.95,8140.0,114.3691,114.4245,114.3045,114.3968,8140.0
2022-09-07 15:25:00,123.95,124.18,123.95,124.16,30343.0,114.3968,114.6091,114.3968,114.5906,30343.0
2022-09-07 15:30:00,124.15,124.15,123.86,123.95,9942.0,114.5814,114.5814,114.3137,114.3968,9942.0
2022-09-07 15:35:00,123.95,123.97,123.76,123.77,11063.0,114.3968,114.4153,114.2215,114.2307,11063.0
2022-09-07 15:40:00,123.75,123.91,123.74,123.9,14462.0,114.2122,114.3599,114.203,114.3507,14462.0
2022-09-07 15:45:00,123.91,124.13,123.87,124.08,14969.0,114.3599,114.5629,114.323,114.5168,14969.0
2022-09-07 15:50:00,124.02,124.06,123.85,123.99,32270.0,114.4614,114.4983,114.3045,114.4337,32270.0
2022-09-07 15:55:00,123.97,123.99,123.76,123.9,66958.0,114.4153,114.4337,114.2215,114.3507,66958.0
2022-09-08 09:30:00,123.4,123.4,122.35,123.22,22085.0,113.8892,113.8892,112.9201,113.7231,22085.0
2022-09-08 09:35:00,122.98,123.58,122.72,123.54,2854.0,113.5016,114.0553,113.2616,114.0184,2854.0
2022-09-08 09:40:00,123.28,123.78,123.26,123.78,3261.0,113.7784,114.2399,113.76,114.2399,3261.0
2022-09-08 09:45:00,123.62,123.75,123.47,123.6,5436.0,114.0922,114.2122,113.9538,114.0738,5436.0
2022-09-08 09:50:00,123.48,123.66,123.39,123.58,4594.0,113.963,114.1292,113.88,114.0553,4594.0
2022-09-08 09:55:00,123.49,123.79,123.49,123.7,4315.0,113.9723,114.2491,113.9723,114.1661,4315.0
2022-09-08 10:00:00,123.61,123.7,123.25,123.27,4207.0,114.083,114.1661,113.7508,113.7692,4207.0
2022-09-08 10:05:00,123.24,123.63,123.24,123.47,4574.0,113.7415,114.1015,113.7415,113.9538,4574.0
2022-09-08 10:10:00,123.44,123.62,123.33,123.57,4601.0,113.9261,114.0922,113.8246,114.0461,4601.0
2022-09-08 10:15:00,123.37,124.01,123.36,124.01,9316.0,113.8615,114.4522,113.8523,114.4522,9316.0
2022-09-08 10:20:00,124.0,124.21,123.96,123.97,4811.0,114.443,114.6368,114.406,114.4153,4811.0
2022-09-08 10:25:00,123.96,124.19,123.96,124.18,2901.0,114.406,114.6183,114.406,114.6091,2901.0
2022-09-08 10:30:00,124.05,124.44,124.03,124.4,3409.0,114.4891,114.849,114.4706,114.8121,3409.0
2022-09-08 10:35:00,124.38,124.61,124.34,124.61,3832.0,114.7937,115.0059,114.7568,115.0059,3832.0
2022-09-08 10:40:00,124.63,124.76,124.49,124.76,3387.0,115.0244,115.1444,114.8952,115.1444,3387.0
2022-09-08 10:45:00,124.73,124.73,124.57,124.6,4178.0,115.1167,115.1167,114.969,114.9967,4178.0
2022-09-08 10:50:00,124.6,124.7,124.45,124.69,13364.0,114.9967,115.089,114.8583,115.0798,13364.0
2022-09-08 10:55:00,124.69,124.94,124.68,124.88,16982.0,115.0798,115.3105,115.0705,115.2551,16982.0
2022-09-08 11:00:00,124.91,125.12,124.83,125.09,9222.0,115.2828,115.4766,115.209,115.4489,9222.0
2022-09-08 11:05:00,125.17,125.24,125.01,125.04,21563.0,115.5228,115.5874,115.3751,115.4028,21563.0
2022-09-08 11:10:00,125.04,125.07,124.84,125.03,6120.0,115.4028,115.4305,115.2182,115.3936,6120.0
2022-09-08 11:15:00,125.05,125.21,125.02,125.19,10473.0,115.412,115.5597,115.3843,115.5412,10473.0
2022-09-08 11:20:00,125.22,125.24,125.14,125.23,4276.0,115.5689,115.5874,115.4951,115.5782,4276.0
2022-09-08 11:25:00,125.25,125.27,125.03,125.12,7517.0,115.5966,115.6151,115.3936,115.4766,7517.0
2022-09-08 11:30:00,125.08,125.28,125.03,125.28,6345.0,115.4397,115.6243,115.3936,115.6243,6345.0
2022-09-08 11:35:00,125.25,125.34,125.1,125.11,9178.0,115.5966,115.6797,115.4582,115.4674,9178.0
2022-09-08 11:40:00,125.08,125.14,124.98,125.09,17846.0,115.4397,115.4951,115.3474,115.4489,17846.0
2022-09-08 11:45:00,125.09,125.19,125.09,125.15,11301.0,115.4489,115.5412,115.4489,115.5043,11301.0
2022-09-08 11:50:00,125.16,125.35,125.14,125.31,8478.0,115.5136,115.6889,115.4951,115.652,8478.0
2022-09-08 11:55:00,125.33,125.39,125.18,125.21,16710.0,115.6704,115.7258,115.532,115.5597,16710.0
2022-09-08 12:00:00,125.22,125.29,124.6,124.61,10546.0,115.5689,115.6335,114.9967,115.0059,10546.0
2022-09-08 12:05:00,124.53,124.54,124.04,124.06,12489.0,114.9321,114.9413,114.4799,114.4983,12489.0
2022-09-08 12:10:00,124.04,124.13,123.88,124.05,13587.0,114.4799,114.5629,114.3322,114.4891,13587.0
2022-09-08 12:15:00,124.04,124.26,123.94,124.17,5598.0,114.4799,114.6829,114.3876,114.5999,5598.0
2022-09-08 12:20:00,124.15,124.19,123.9,124.06,6366.0,114.5814,114.6183,114.3507,114.4983,6366.0
2022-09-08 12:25:00,124.04,124.15,124.01,124.12,5333.0,114.4799,114.5814,114.4522,114.5537,5333.0
2022-09-08 12:30:00,124.12,124.34,124.1,124.25,4447.0,114.5537,114.7568,114.5352,114.6737,4447.0
2022-09-08 12:35:00,124.29,124.41,124.27,124.36,4173.0,114.7106,114.8214,114.6921,114.7752,4173.0
2022-09-08 12:40:00,124.35,124.52,124.24,124.47,6114.0,114.766,114.9229,114.6645,114.8767,6114.0
2022-09-08 12:45:00,124.53,124.58,124.42,124.51,3486.0,114.9321,114.9783,114.8306,114.9136,3486.0
2022-09-08 12:50:00,124.49,124.7,124.49,124.62,3617.0,114.8952,115.089,114.8952,115.0152,3617.0
2022-09-08 12:55:00,124.62,124.7,124.57,124.61,3176.0,115.0152,115.089,114.969,115.0059,3176.0
2022-09-08 13:00:00,124.61,124.64,124.36,124.36,3912.0,115.0059,115.0336,114.7752,114.7752,3912.0
2022-09-08 13:05:00,124.39,124.45,124.29,124.43,3500.0,114.8029,114.8583,114.7106,114.8398,3500.0
2022-09-08 13:10:00,124.59,124.92,124.59,124.9,2698.0,114.9875,115.292,114.9875,115.2736,2698.0
2022-09-08 13:15:00,124.92,124.96,124.83,124.88,11249.0,115.292,115.329,115.209,115.2551,11249.0
2022-09-08 13:20:00,124.88,124.94,124.85,124.86,4510.0,115.2551,115.3105,115.2274,115.2367,4510.0
2022-09-08 13:25:00,124.9,125.01,124.83,124.98,6080.0,115.2736,115.3751,115.209,115.3474,6080.0
2022-09-08 13:30:00,124.97,125.01,124.9,125.01,2459.0,115.3382,115.3751,115.2736,115.3751,2459.0
2022-09-08 13:35:00,124.98,125.22,124.97,125.2,4230.0,115.3474,115.5689,115.3382,115.5505,4230.0
2022-09-08 13:40:00,125.19,125.29,125.17,125.29,8458.0,115.5412,115.6335,115.5228,115.6335,8458.0
2022-09-08 13:45:00,125.26,125.35,125.2,125.31,5142.0,115.6058,115.6889,115.5505,115.652,5142.0
2022-09-08 13:50:00,125.31,125.37,125.24,125.29,12522.0,115.652,115.7074,115.5874,115.6335,12522.0
2022-09-08 13:55:00,125.29,125.29,124.93,125.04,6285.0,115.6335,115.6335,115.3013,115.4028,6285.0
2022-09-08 14:00:00,125.11,125.12,124.96,125.08,4519.0,115.4674,115.4766,115.329,115.4397,4519.0
2022-09-08 14:05:00,125.08,125.13,125.03,125.06,2480.0,115.4397,115.4859,115.3936,115.4213,2480.0
2022-09-08 14:10:00,125.1,125.11,124.99,125.0,2682.0,115.4582,115.4674,115.3567,115.3659,2682.0
2022-09-08 14:15:00,124.96,125.09,124.91,125.08,3060.0,115.329,115.4489,115.2828,115.4397,3060.0
2022-09-08 14:20:00,125.02,125.09,124.97,125.09,2150.0,115.3843,115.4489,115.3382,115.4489,2150.0
2022-09-08 14:25:00,125.09,125.15,125.03,125.09,2111.0,115.4489,115.5043,115.3936,115.4489,2111.0
2022-09-08 14:30:00,125.08,125.23,125.08,125.23,2096.0,115.4397,115.5782,115.4397,115.5782,2096.0
2022-09-08 14:35:00,125.24,125.34,125.21,125.33,2104.0,115.5874,115.6797,115.5597,115.6704,2104.0
2022-09-08 14:40:00,125.32,125.41,124.92,125.06,6893.0,115.6612,115.7443,115.292,115.4213,6893.0
2022-09-08 14:45:00,125.06,125.06,124.85,124.85,4769.0,115.4213,115.4213,115.2274,115.2274,4769.0
2022-09-08 14:50:00,124.85,124.96,124.78,124.95,3221.0,115.2274,115.329,115.1628,115.3197,3221.0
2022-09-08 14:55:00,124.93,124.93,124.79,124.81,3277.0,115.3013,115.3013,115.1721,115.1905,3277.0
2022-09-08 15:00:00,124.8,124.91,124.62,124.7,6160.0,115.1813,115.2828,115.0152,115.089,6160.0
2022-09-08 15:05:00,124.69,124.8,124.68,124.74,4475.0,115.0798,115.1813,115.0705,115.1259,4475.0
2022-09-08 15:10:00,124.7,124.91,124.64,124.87,5337.0,115.089,115.2828,115.0336,115.2459,5337.0
2022-09-08 15:15:00,124.89,124.96,124.87,124.93,4422.0,115.2644,115.329,115.2459,115.3013,4422.0
2022-09-08 15:20:00,124.96,125.06,124.9,124.98,5082.0,115.329,115.4213,115.2736,115.3474,5082.0
2022-09-08 15:25:00,125.01,125.03,124.81,124.81,4730.0,115.3751,115.3936,115.1905,115.1905,4730.0
2022-09-08 15:30:00,124.8,124.92,124.71,124.76,9771.0,115.1813,115.292,115.0982,115.1444,9771.0
2022-09-08 15:35:00,124.74,124.77,124.64,124.7,6462.0,115.1259,115.1536,115.0336,115.089,6462.0
2022-09-08 15:40:00,124.68,124.74,124.34,124.36,8430.0,115.0705,115.1259,114.7568,114.7752,8430.0
2022-09-08 15:45:00,124.34,124.58,124.33,124.5,7642.0,114.7568,114.9783,114.7475,114.9044,7642.0
2022-09-08 15:50:00,124.53,125.04,124.53,124.98,15851.0,114.9321,115.4028,114.9321,115.3474,15851.0
2022-09-08 15:55:00,125.0,125.28,124.94,125.23,95857.0,115.3659,115.6243,115.3105,115.5782,95857.0
2022-09-09 09:30:00,125.54,125.78,125.39,125.55,30683.0,115.8643,116.0858,115.7258,115.8735,30683.0
2022-09-09 09:35:00,125.55,125.72,125.42,125.71,8847.0,115.8735,116.0304,115.7535,116.0212,8847.0
2022-09-09 09:40:00,125.69,125.69,125.42,125.42,4069.0,116.0027,116.0027,115.7535,115.7535,4069.0
2022-09-09 09:45:00,125.38,125.51,125.27,125.34,4133.0,115.7166,115.8366,115.6151,115.6797,4133.0
2022-09-09 09:50:00,125.23,125.33,125.2,125.31,5853.0,115.5782,115.6704,115.5505,115.652,5853.0
2022-09-09 09:55:00,125.09,125.45,125.07,125.45,2000.0,115.4489,115.7812,115.4305,115.7812,2000.0
2022-09-09 10:00:00,125.57,126.0,125.47,126.0,3963.0,115.892,116.2888,115.7997,116.2888,3963.0
2022-09-09 10:05:00,125.96,126.16,125.95,126.05,8448.0,116.2519,116.4365,116.2427,116.335,8448.0
2022-09-09 10:10:00,126.05,126.05,125.72,125.82,6204.0,116.335,116.335,116.0304,116.1227,6204.0
2022-09-09 10:15:00,125.84,126.06,125.75,125.83,4690.0,116.1411,116.3442,116.0581,116.1319,4690.0
2022-09-09 10:20:00,125.8,125.92,125.71,125.78,9515.0,116.1042,116.215,116.0212,116.0858,9515.0
2022-09-09 10:25:00,125.74,126.06,125.73,126.06,3671.0,116.0488,116.3442,116.0396,116.3442,3671.0
2022-09-09 10:30:00,126.05,126.33,126.0,126.33,4704.0,116.335,116.5934,116.2888,116.5934,4704.0
2022-09-09 10:35:00,126.28,126.39,126.17,126.36,2552.0,116.5472,116.6488,116.4457,116.6211,2552.0
2022-09-09 10:40:00,126.37,126.53,126.37,126.48,3929.0,116.6303,116.778,116.6303,116.7318,3929.0
2022-09-09 10:45:00,126.49,126.54,126.39,126.54,2499.0,116.741,116.7872,116.6488,116.7872,2499.0
2022-09-09 10:50:00,126.57,126.61,126.48,126.56,3932.0,116.8149,116.8518,116.7318,116.8056,3932.0
2022-09-09 10:55:00,126.52,126.64,126.46,126.59,3300.0,116.7687,116.8795,116.7134,116.8333,3300.0
2022-09-09 11:00:00,126.64,126.71,126.57,126.64,4486.0,116.8795,116.9441,116.8149,116.8795,4486.0
2022-09-09 11:05:00,126.64,126.78,126.57,126.57,7231.0,116.8795,117.0087,116.8149,116.8149,7231.0
2022-09-09 11:10:00,126.62,126.65,126.52,126.63,4909.0,116.861,116.8887,116.7687,116.8703,4909.0
2022-09-09 11:15:00,126.68,126.7,126.38,126.42,2760.0,116.9164,116.9349,116.6395,116.6764,2760.0
2022-09-09 11:20:00,126.38,126.48,126.31,126.42,3054.0,116.6395,116.7318,116.5749,116.6764,3054.0
2022-09-09 11:25:00,126.47,126.6,126.47,126.56,6757.0,116.7226,116.8426,116.7226,116.8056,6757.0
2022-09-09 11:30:00,126.56,126.59,126.31,126.38,7563.0,116.8056,116.8333,116.5749,116.6395,7563.0
2022-09-09 11:35:00,126.38,126.48,126.34,126.48,8108.0,116.6395,116.7318,116.6026,116.7318,8108.0
2022-09-09 11:40:00,126.58,126.62,126.48,126.55,7975.0,116.8241,116.861,116.7318,116.7964,7975.0
2022-09-09 11:45:00,126.5,126.54,126.45,126.45,6138.0,116.7503,116.7872,116.7041,116.7041,6138.0
2022-09-09 11:50:00,126.4,126.41,126.27,126.35,4298.0,116.658,116.6672,116.538,116.6118,4298.0
2022-09-09 11:55:00,126.33,126.55,126.32,126.54,9287.0,116.5934,116.7964,116.5841,116.7872,9287.0
2022-09-09 12:00:00,126.51,126.66,126.44,126.5,35573.0,116.7595,116.8979,116.6949,116.7503,35573.0
2022-09-09 12:05:00,126.5,126.51,126.44,126.5,16865.0,116.7503,116.7595,116.6949,116.7503,16865.0
2022-09-09 12:10:00,126.5,126.69,126.49,126.65,11350.0,116.7503,116.9256,116.741,116.8887,11350.0
2022-09-09 12:15:00,126.64,126.67,126.45,126.61,8383.0,116.8795,116.9072,116.7041,116.8518,8383.0
2022-09-09 12:20:00,126.58,126.6,126.32,126.32,3273.0,116.8241,116.8426,116.5841,116.5841,3273.0
2022-09-09 12:25:00,126.32,126.43,126.28,126.43,4367.0,116.5841,116.6857,116.5472,116.6857,4367.0
2022-09-09 12:30:00,126.42,126.59,126.42,126.54,1947.0,116.6764,116.8333,116.6764,116.7872,1947.0
2022-09-09 12:35:00,126.52,126.56,126.47,126.49,8671.0,116.7687,116.8056,116.7226,116.741,8671.0
2022-09-09 12:40:00,126.53,126.54,126.47,126.51,4433.0,116.778,116.7872,116.7226,116.7595,4433.0
2022-09-09 12:45:00,126.51,126.63,126.45,126.63,19427.0,116.7595,116.8703,116.7041,116.8703,19427.0
2022-09-09 12:50:00,126.64,126.76,126.64,126.68,7309.0,116.8795,116.9902,116.8795,116.9164,7309.0
2022-09-09 12:55:00,126.69,126.7,126.65,126.7,22795.0,116.9256,116.9349,116.8887,116.9349,22795.0
2022-09-09 13:00:00,126.7,126.7,126.54,126.66,6953.0,116.9349,116.9349,116.7872,116.8979,6953.0
2022-09-09 13:05:00,126.65,126.76,126.65,126.76,8068.0,116.8887,116.9902,116.8887,116.9902,8068.0
2022-09-09 13:10:00,126.79,126.94,126.78,126.88,3437.0,117.0179,117.1564,117.0087,117.101,3437.0
2022-09-09 13:15:00,126.88,126.88,126.77,126.79,21820.0,117.101,117.101,116.9995,117.0179,21820.0
2022-09-09 13:20:00,126.75,126.84,126.7,126.71,7606.0,116.981,117.0641,116.9349,116.9441,7606.0
2022-09-09 13:25:00,126.75,126.77,126.67,126.67,4606.0,116.981,116.9995,116.9072,116.9072,4606.0
2022-09-09 13:30:00,126.65,126.85,126.65,126.83,3376.0,116.8887,117.0733,116.8887,117.0548,3376.0
2022-09-09 13:35:00,126.8,126.95,126.78,126.83,8454.0,117.0272,117.1656,117.0087,117.0548,8454.0
2022-09-09 13:40:00,126.84,126.84,126.7,126.7,3006.0,117.0641,117.0641,116.9349,116.9349,3006.0
2022-09-09 13:45:00,126.75,126.87,126.67,126.85,14296.0,116.981,117.0918,116.9072,117.0733,14296.0
2022-09-09 13:50:00,126.89,126.89,126.76,126.8,11171.0,117.1102,117.1102,116.9902,117.0272,11171.0
2022-09-09 13:55:00,126.77,126.81,126.76,126.78,13981.0,116.9995,117.0364,116.9902,117.0087,13981.0
2022-09-09 14:00:00,126.77,126.8,126.64,126.73,3442.0,116.9995,117.0272,116.8795,116.9625,3442.0
2022-09-09 14:05:00,126.73,126.73,126.64,126.66,2649.0,116.9625,116.9625,116.8795,116.8979,2649.0
2022-09-09 14:10:00,126.66,126.8,126.64,126.8,4541.0,116.8979,117.0272,116.8795,117.0272,4541.0
2022-09-09 14:15:00,126.78,126.85,126.76,126.81,7380.0,117.0087,117.0733,116.9902,117.0364,7380.0
2022-09-09 14:20:00,126.81,126.81,126.77,126.8,17329.0,117.0364,117.0364,116.9995,117.0272,17329.0
2022-09-09 14:25:00,126.8,126.8,126.72,126.8,7317.0,117.0272,117.0272,116.9533,117.0272,7317.0
2022-09-09 14:30:00,126.8,126.8,126.65,126.71,5826.0,117.0272,117.0272,116.8887,116.9441,5826.0
2022-09-09 14:35:00,126.67,126.79,126.67,126.75,4316.0,116.9072,117.0179,116.9072,116.981,4316.0
2022-09-09 14:40:00,126.75,126.8,126.69,126.69,6333.0,116.981,117.0272,116.9256,116.9256,6333.0
2022-09-09 14:45:00,126.72,126.77,126.69,126.71,5732.0,116.9533,116.9995,116.9256,116.9441,5732.0
2022-09-09 14:50:00,126.7,126.78,126.65,126.72,3300.0,116.9349,117.0087,116.8887,116.9533,3300.0
2022-09-09 14:55:00,126.72,126.8,126.69,126.77,6609.0,116.9533,117.0272,116.9256,116.9995,6609.0
2022-09-09 15:00:00,126.78,127.0,126.73,127.0,4398.0,117.0087,117.2117,116.9625,117.2117,4398.0
2022-09-09 15:05:00,127.0,127.07,126.97,127.07,3738.0,117.2117,117.2763,117.184,117.2763,3738.0
2022-09-09 15:10:00,127.11,127.22,127.07,127.2,3256.0,117.3133,117.4148,117.2763,117.3963,3256.0
2022-09-09 15:15:00,127.19,127.24,127.14,127.19,5707.0,117.3871,117.4332,117.3409,117.3871,5707.0
2022-09-09 15:20:00,127.19,127.19,126.93,126.96,31921.0,117.3871,117.3871,117.1471,117.1748,31921.0
2022-09-09 15:25:00,126.96,127.02,126.93,126.97,8598.0,117.1748,117.2302,117.1471,117.184,8598.0
2022-09-09 15:30:00,126.96,126.98,126.83,126.98,9593.0,117.1748,117.1933,117.0548,117.1933,9593.0
2022-09-09 15:35:00,126.98,126.98,126.76,126.8,14820.0,117.1933,117.1933,116.9902,117.0272,14820.0
2022-09-09 15:40:00,126.79,126.97,126.77,126.93,28382.0,117.0179,117.184,116.9995,117.1471,28382.0
2022-09-09 15:45:00,126.92,126.93,126.76,126.89,18539.0,117.1379,117.1471,116.9902,117.1102,18539.0
2022-09-09 15:50:00,126.88,126.96,126.69,126.91,24209.0,117.101,117.1748,116.9256,117.1287,24209.0
2022-09-09 15:55:00,126.89,126.93,126.76,126.82,73595.0,117.1102,117.1471,116.9902,117.0456,73595.0
2022-09-12 09:30:00,127.28,127.53,126.86,127.3,17505.0,117.4702,117.7009,117.0825,117.4886,17505.0
2022-09-12 09:35:00,127.14,127.37,127.14,127.37,7038.0,117.3409,117.5532,117.3409,117.5532,7038.0
2022-09-12 09:40:00,127.37,127.54,127.35,127.53,5609.0,117.5532,117.7101,117.5348,117.7009,5609.0
2022-09-12 09:45:00,127.64,127.66,127.55,127.58,2710.0,117.8024,117.8209,117.7193,117.747,2710.0
2022-09-12 09:50:00,127.55,127.59,127.4,127.58,8562.0,117.7193,117.7563,117.5809,117.747,8562.0
2022-09-12 09:55:00,127.54,127.63,127.42,127.63,8833.0,117.7101,117.7932,117.5994,117.7932,8833.0
2022-09-12 10:00:00,127.57,127.67,127.52,127.52,5508.0,117.7378,117.8301,117.6917,117.6917,5508.0
2022-09-12 10:05:00,127.55,127.7,127.51,127.58,6980.0,117.7193,117.8578,117.6824,117.747,6980.0
2022-09-12 10:10:00,127.56,127.67,127.41,127.67,7348.0,117.7286,117.8301,117.5901,117.8301,7348.0
2022-09-12 10:15:00,127.71,127.83,127.64,127.77,3192.0,117.867,117.9778,117.8024,117.9224,3192.0
2022-09-12 10:20:00,127.73,127.82,127.69,127.77,4231.0,117.8855,117.9685,117.8486,117.9224,4231.0
2022-09-12 10:25:00,127.79,127.96,127.78,127.94,5887.0,117.9408,118.0977,117.9316,118.0793,5887.0
2022-09-12 10:30:00,127.94,128.07,127.79,127.94,32018.0,118.0793,118.1993,117.9408,118.0793,32018.0
2022-09-12 10:35:00,127.94,127.98,127.8,127.93,5180.0,118.0793,118.1162,117.9501,118.0701,5180.0
2022-09-12 10:40:00,127.99,128.15,127.98,128.09,3362.0,118.1254,118.2731,118.1162,118.2177,3362.0
2022-09-12 10:45:00,128.15,128.19,128.09,128.13,2103.0,118.2731,118.31,118.2177,118.2546,2103.0
2022-09-12 10:50:00,128.07,128.13,128.05,128.05,2362.0,118.1993,118.2546,118.1808,118.1808,2362.0
2022-09-12 10:55:00,128.12,128.37,128.01,128.2,31946.0,118.2454,118.4761,118.1439,118.3192,31946.0
2022-09-12 11:00:00,128.23,128.33,128.09,128.14,8129.0,118.3469,118.4392,118.2177,118.2639,8129.0
2022-09-12 11:05:00,128.13,128.24,128.05,128.14,8159.0,118.2546,118.3562,118.1808,118.2639,8159.0
2022-09-12 11:10:00,128.18,128.21,127.94,128.03,3808.0,118.3008,118.3285,118.0793,118.1624,3808.0
2022-09-12 11:15:00,128.03,128.04,127.9,127.97,4698.0,118.1624,118.1716,118.0424,118.107,4698.0
2022-09-12 11:20:00,128.03,128.04,127.97,128.04,2000.0,118.1624,118.1716,118.107,118.1716,2000.0
2022-09-12 11:25:00,128.08,128.11,128.04,128.1,2601.0,118.2085,118.2362,118.1716,118.227,2601.0
2022-09-12 11:30:00,128.09,128.09,127.9,127.9,6316.0,118.2177,118.2177,118.0424,118.0424,6316.0
2022-09-12 11:35:00,127.9,127.96,127.83,127.86,6042.0,118.0424,118.0977,117.9778,118.0055,6042.0
2022-09-12 11:40:00,127.89,127.92,127.81,127.87,6022.0,118.0331,118.0608,117.9593,118.0147,6022.0
2022-09-12 11:45:00,127.93,127.97,127.79,127.83,2735.0,118.0701,118.107,117.9408,117.9778,2735.0
2022-09-12 11:50:00,127.87,127.95,127.73,127.75,4608.0,118.0147,118.0885,117.8855,117.9039,4608.0
2022-09-12 11:55:00,127.74,127.74,127.43,127.51,4836.0,117.8947,117.8947,117.6086,117.6824,4836.0
2022-09-12 12:00:00,127.48,127.58,127.4,127.42,5501.0,117.6547,117.747,117.5809,117.5994,5501.0
2022-09-12 12:05:00,127.47,127.58,127.35,127.4,5001.0,117.6455,117.747,117.5348,117.5809,5001.0
2022-09-12 12:10:00,127.38,127.42,127.3,127.38,2072.0,117.5624,117.5994,117.4886,117.5624,2072.0
2022-09-12 12:15:00,127.37,127.39,127.2,127.36,4197.0,117.5532,117.5717,117.3963,117.544,4197.0
2022-09-12 12:20:00,127.33,127.57,127.33,127.53,2445.0,117.5163,117.7378,117.5163,117.7009,2445.0
2022-09-12 12:25:00,127.52,127.52,127.42,127.48,4763.0,117.6917,117.6917,117.5994,117.6547,4763.0
2022-09-12 12:30:00,127.52,127.64,127.5,127.59,4289.0,117.6917,117.8024,117.6732,117.7563,4289.0
2022-09-12 12:35:00,127.61,127.65,127.49,127.57,5722.0,117.7747,117.8116,117.664,117.7378,5722.0
2022-09-12 12:40:00,127.57,127.57,127.41,127.52,2918.0,117.7378,117.7378,117.5901,117.6917,2918.0
2022-09-12 12:45:00,127.53,127.62,127.45,127.55,4266.0,117.7009,117.784,117.6271,117.7193,4266.0
2022-09-12 12:50:00,127.55,127.65,127.54,127.65,4141.0,117.7193,117.8116,117.7101,117.8116,4141.0
2022-09-12 12:55:00,127.66,127.69,127.65,127.65,600.0,117.8209,117.8486,117.8116,117.8116,600.0
2022-09-12 13:00:00,127.61,127.66,127.43,127.56,3346.0,117.7747,117.8209,117.6086,117.7286,3346.0
2022-09-12 13:05:00,127.53,127.64,127.53,127.63,1356.0,117.7009,117.8024,117.7009,117.7932,1356.0
2022-09-12 13:10:00,127.57,127.65,127.57,127.63,1473.0,117.7378,117.8116,117.7378,117.7932,1473.0
2022-09-12 13:15:00,127.6,127.62,127.55,127.6,1881.0,117.7655,117.784,117.7193,117.7655,1881.0
2022-09-12 13:20:00,127.57,127.57,127.43,127.43,2167.0,117.7378,117.7378,117.6086,117.6086,2167.0
2022-09-12 13:25:00,127.46,127.59,127.43,127.58,2427.0,117.6363,117.7563,117.6086,117.747,2427.0
2022-09-12 13:30:00,127.61,127.62,127.46,127.5,2215.0,117.7747,117.784,117.6363,117.6732,2215.0
2022-09-12 13:35:00,127.42,127.42,127.37,127.37,1500.0,117.5994,117.5994,117.5532,117.5532,1500.0
2022-09-12 13:40:00,127.34,127.36,127.28,127.31,2623.0,117.5255,117.544,117.4702,117.4978,2623.0
2022-09-12 13:45:00,127.29,127.44,127.28,127.4,3708.0,117.4794,117.6178,117.4702,117.5809,3708.0
2022-09-12 13:50:00,127.4,127.53,127.39,127.48,3238.0,117.5809,117.7009,117.5717,117.6547,3238.0
2022-09-12 13:55:00,127.47,127.54,127.45,127.51,3118.0,117.6455,117.7101,117.6271,117.6824,3118.0
2022-09-12 14:00:00,127.53,127.64,127.3,127.31,12599.0,117.7009,117.8024,117.4886,117.4978,12599.0
2022-09-12 14:05:00,127.26,127.33,127.24,127.24,1927.0,117.4517,117.5163,117.4332,117.4332,1927.0
2022-09-12 14:10:00,127.2,127.31,127.2,127.29,2422.0,117.3963,117.4978,117.3963,117.4794,2422.0
2022-09-12 14:15:00,127.31,127.34,127.0,127.08,15700.0,117.4978,117.5255,117.2117,117.2856,15700.0
2022-09-12 14:20:00,127.12,127.2,127.0,127.14,3610.0,117.3225,117.3963,117.2117,117.3409,3610.0
2022-09-12 14:25:00,127.2,127.2,127.0,127.05,1711.0,117.3963,117.3963,117.2117,117.2579,1711.0
2022-09-12 14:30:00,127.03,127.06,126.95,126.99,2522.0,117.2394,117.2671,117.1656,117.2025,2522.0
2022-09-12 14:35:00,126.98,127.06,126.97,127.01,1600.0,117.1933,117.2671,117.184,117.221,1600.0
2022-09-12 14:40:00,126.98,127.06,126.98,127.05,1313.0,117.1933,117.2671,117.1933,117.2579,1313.0
2022-09-12 14:45:00,127.05,127.16,127.05,127.13,2117.0,117.2579,117.3594,117.2579,117.3317,2117.0
2022-09-12 14:50:00,127.13,127.19,127.11,127.13,4728.0,117.3317,117.3871,117.3133,117.3317,4728.0
2022-09-12 14:55:00,127.14,127.27,127.14,127.17,3663.0,117.3409,117.4609,117.3409,117.3686,3663.0
2022-09-12 15:00:00,127.24,127.24,127.15,127.18,1872.0,117.4332,117.4332,117.3502,117.3779,1872.0
2022-09-12 15:05:00,127.17,127.29,127.16,127.29,6001.0,117.3686,117.4794,117.3594,117.4794,6001.0
2022-09-12 15:10:00,127.28,127.33,127.26,127.28,5102.0,117.4702,117.5163,117.4517,117.4702,5102.0
2022-09-12 15:15:00,127.27,127.32,127.2,127.23,5830.0,117.4609,117.5071,117.3963,117.424,5830.0
2022-09-12 15:20:00,127.26,127.34,127.17,127.17,4200.0,117.4517,117.5255,117.3686,117.3686,4200.0
2022-09-12 15:25:00,127.16,127.19,127.09,127.15,4711.0,117.3594,117.3871,117.2948,117.3502,4711.0
2022-09-12 15:30:00,127.15,127.19,127.02,127.02,7542.0,117.3502,117.3871,117.2302,117.2302,7542.0
2022-09-12 15:35:00,127.01,127.07,126.94,127.03,11565.0,117.221,117.2763,117.1564,117.2394,11565.0
2022-09-12 15:40:00,127.03,127.14,126.92,127.13,13109.0,117.2394,117.3409,117.1379,117.3317,13109.0
2022-09-12 15:45:00,127.14,127.23,127.1,127.23,12426.0,117.3409,117.424,117.304,117.424,12426.0
2022-09-12 15:50:00,127.21,127.3,127.14,127.17,17204.0,117.4056,117.4886,117.3409,117.3686,17204.0
2022-09-12 15:55:00,127.15,127.34,127.15,127.34,45245.0,117.3502,117.5255,117.3502,117.5255,45245.0
2022-09-13 09:30:00,124.54,125.23,124.27,125.23,30078.0,114.9413,115.5782,114.6921,115.5782,30078.0
2022-09-13 09:35:00,125.12,125.33,124.82,125.2,10779.0,115.4766,115.6704,115.1998,115.5505,10779.0
2022-09-13 09:40:00,125.19,125.41,125.08,125.23,13219.0,115.5412,115.7443,115.4397,115.5782,13219.0
2022-09-13 09:45:00,125.18,125.33,125.08,125.16,5833.0,115.532,115.6704,115.4397,115.5136,5833.0
2022-09-13 09:50:00,125.1,125.1,124.74,124.77,6406.0,115.4582,115.4582,115.1259,115.1536,6406.0
2022-09-13 09:55:00,124.7,124.74,124.39,124.43,6644.0,115.089,115.1259,114.8029,114.8398,6644.0
2022-09-13 10:00:00,124.42,124.64,124.22,124.53,11934.0,114.8306,115.0336,114.646,114.9321,11934.0
2022-09-13 10:05:00,124.53,124.9,124.51,124.84,4226.0,114.9321,115.2736,114.9136,115.2182,4226.0
2022-09-13 10:10:00,124.81,124.96,124.73,124.82,5657.0,115.1905,115.329,115.1167,115.1998,5657.0
2022-09-13 10:15:00,124.88,125.13,124.78,125.03,4773.0,115.2551,115.4859,115.1628,115.3936,4773.0
2022-09-13 10:20:00,125.08,125.21,124.91,124.98,15239.0,115.4397,115.5597,115.2828,115.3474,15239.0
2022-09-13 10:25:00,124.95,125.11,124.87,124.97,4624.0,115.3197,115.4674,115.2459,115.3382,4624.0
2022-09-13 10:30:00,124.96,125.23,124.88,124.94,6475.0,115.329,115.5782,115.2551,115.3105,6475.0
2022-09-13 10:35:00,124.94,125.09,124.89,125.04,5230.0,115.3105,115.4489,115.2644,115.4028,5230.0
2022-09-13 10:40:00,125.05,125.05,124.76,124.84,7782.0,115.412,115.412,115.1444,115.2182,7782.0
2022-09-13 10:45:00,124.81,124.81,124.55,124.58,7725.0,115.1905,115.1905,114.9506,114.9783,7725.0
2022-09-13 10:50:00,124.5,124.53,124.33,124.33,3771.0,114.9044,114.9321,114.7475,114.7475,3771.0
2022-09-13 10:55:00,124.32,124.46,124.26,124.41,6623.0,114.7383,114.8675,114.6829,114.8214,6623.0
2022-09-13 11:00:00,124.43,124.52,124.31,124.41,4811.0,114.8398,114.9229,114.7291,114.8214,4811.0
2022-09-13 11:05:00,124.47,124.49,124.35,124.48,4450.0,114.8767,114.8952,114.766,114.886,4450.0
2022-09-13 11:10:00,124.49,124.51,124.26,124.37,4982.0,114.8952,114.9136,114.6829,114.7844,4982.0
2022-09-13 11:15:00,124.36,124.4,124.21,124.21,5773.0,114.7752,114.8121,114.6368,114.6368,5773.0
2022-09-13 11:20:00,124.23,124.4,124.1,124.13,7509.0,114.6552,114.8121,114.5352,114.5629,7509.0
2022-09-13 11:25:00,124.12,124.3,124.12,124.3,6011.0,114.5537,114.7198,114.5537,114.7198,6011.0
2022-09-13 11:30:00,124.27,124.42,124.25,124.34,5678.0,114.6921,114.8306,114.6737,114.7568,5678.0
2022-09-13 11:35:00,124.34,124.37,124.26,124.37,3756.0,114.7568,114.7844,114.6829,114.7844,3756.0
2022-09-13 11:40:00,124.31,124.36,124.17,124.36,3071.0,114.7291,114.7752,114.5999,114.7752,3071.0
2022-09-13 11:45:00,124.32,124.37,124.22,124.36,3960.0,114.7383,114.7844,114.646,114.7752,3960.0
2022-09-13 11:50:00,124.34,124.55,124.3,124.5,9095.0,114.7568,114.9506,114.7198,114.9044,9095.0
2022-09-13 11:55:00,124.49,124.61,124.26,124.28,4316.0,114.8952,115.0059,114.6829,114.7014,4316.0
2022-09-13 12:00:00,124.31,124.37,124.16,124.35,2922.0,114.7291,114.7844,114.5906,114.766,2922.0
2022-09-13 12:05:00,124.41,124.48,124.27,124.45,2567.0,114.8214,114.886,114.6921,114.8583,2567.0
2022-09-13 12:10:00,124.42,124.5,124.38,124.41,2024.0,114.8306,114.9044,114.7937,114.8214,2024.0
2022-09-13 12:15:00,124.47,124.5,124.35,124.4,3235.0,114.8767,114.9044,114.766,114.8121,3235.0
2022-09-13 12:20:00,124.37,124.39,124.28,124.35,5674.0,114.7844,114.8029,114.7014,114.766,5674.0
2022-09-13 12:25:00,124.33,124.35,124.19,124.19,1998.0,114.7475,114.766,114.6183,114.6183,1998.0
2022-09-13 12:30:00,124.19,124.22,124.07,124.22,6103.0,114.6183,114.646,114.5076,114.646,6103.0
2022-09-13 12:35:00,124.28,124.31,124.27,124.3,2300.0,114.7014,114.7291,114.6921,114.7198,2300.0
2022-09-13 12:40:00,124.31,124.37,124.25,124.25,2768.0,114.7291,114.7844,114.6737,114.6737,2768.0
2022-09-13 12:45:00,124.27,124.27,124.11,124.23,2925.0,114.6921,114.6921,114.5445,114.6552,2925.0
2022-09-13 12:50:00,124.19,124.29,124.18,124.2,3225.0,114.6183,114.7106,114.6091,114.6275,3225.0
2022-09-13 12:55:00,124.21,124.22,124.03,124.04,3455.0,114.6368,114.646,114.4706,114.4799,3455.0
2022-09-13 13:00:00,124.06,124.34,123.95,124.14,9216.0,114.4983,114.7568,114.3968,114.5722,9216.0
2022-09-13 13:05:00,124.16,124.34,124.15,124.25,3988.0,114.5906,114.7568,114.5814,114.6737,3988.0
2022-09-13 13:10:00,124.21,124.3,124.14,124.27,5763.0,114.6368,114.7198,114.5722,114.6921,5763.0
2022-09-13 13:15:00,124.25,124.32,124.14,124.21,9387.0,114.6737,114.7383,114.5722,114.6368,9387.0
2022-09-13 13:20:00,124.19,124.26,124.08,124.26,4427.0,114.6183,114.6829,114.5168,114.6829,4427.0
2022-09-13 13:25:00,124.29,124.3,124.22,124.27,3100.0,114.7106,114.7198,114.646,114.6921,3100.0
2022-09-13 13:30:00,124.28,124.43,124.19,124.29,5611.0,114.7014,114.8398,114.6183,114.7106,5611.0
2022-09-13 13:35:00,124.29,124.29,124.04,124.09,2284.0,114.7106,114.7106,114.4799,114.526,2284.0
2022-09-13 13:40:00,124.06,124.13,123.95,124.05,3363.0,114.4983,114.5629,114.3968,114.4891,3363.0
2022-09-13 13:45:00,124.01,124.04,123.9,124.02,3893.0,114.4522,114.4799,114.3507,114.4614,3893.0
2022-09-13 13:50:00,124.05,124.07,123.9,123.94,6620.0,114.4891,114.5076,114.3507,114.3876,6620.0
2022-09-13 13:55:00,123.96,124.0,123.89,123.9,3417.0,114.406,114.443,114.3414,114.3507,3417.0
2022-09-13 14:00:00,123.88,123.88,123.54,123.61,5930.0,114.3322,114.3322,114.0184,114.083,5930.0
2022-09-13 14:05:00,123.57,123.66,123.56,123.56,2048.0,114.0461,114.1292,114.0369,114.0369,2048.0
2022-09-13 14:10:00,123.5,123.72,123.5,123.72,6242.0,113.9815,114.1845,113.9815,114.1845,6242.0
2022-09-13 14:15:00,123.7,123.77,123.66,123.69,2541.0,114.1661,114.2307,114.1292,114.1568,2541.0
2022-09-13 14:20:00,123.72,123.73,123.63,123.64,2916.0,114.1845,114.1938,114.1015,114.1107,2916.0
2022-09-13 14:25:00,123.61,123.64,123.47,123.5,4946.0,114.083,114.1107,113.9538,113.9815,4946.0
2022-09-13 14:30:00,123.52,123.56,123.5,123.51,4102.0,114.0,114.0369,113.9815,113.9907,4102.0
2022-09-13 14:35:00,123.49,123.55,123.46,123.47,3974.0,113.9723,114.0276,113.9446,113.9538,3974.0
2022-09-13 14:40:00,123.48,123.54,123.48,123.51,2738.0,113.963,114.0184,113.963,113.9907,2738.0
2022-09-13 14:45:00,123.46,123.53,123.35,123.35,4488.0,113.9446,114.0092,113.8431,113.8431,4488.0
2022-09-13 14:50:00,123.37,123.38,123.16,123.24,4070.0,113.8615,113.8707,113.6677,113.7415,4070.0
2022-09-13 14:55:00,123.21,123.35,123.06,123.17,8761.0,113.7138,113.8431,113.5754,113.6769,8761.0
2022-09-13 15:00:00,123.2,123.22,123.03,123.04,2300.0,113.7046,113.7231,113.5477,113.5569,2300.0
2022-09-13 15:05:00,123.0,123.05,122.77,122.77,8531.0,113.52,113.5662,113.3078,113.3078,8531.0
2022-09-13 15:10:00,122.8,122.82,122.57,122.64,6819.0,113.3354,113.3539,113.1232,113.1878,6819.0
2022-09-13 15:15:00,122.64,122.67,122.52,122.56,7602.0,113.1878,113.2155,113.077,113.1139,7602.0
2022-09-13 15:20:00,122.51,122.61,122.48,122.6,14474.0,113.0678,113.1601,113.0401,113.1509,14474.0
2022-09-13 15:25:00,122.61,122.68,122.48,122.48,11909.0,113.1601,113.2247,113.0401,113.0401,11909.0
2022-09-13 15:30:00,122.48,122.49,122.04,122.11,16888.0,113.0401,113.0493,112.634,112.6986,16888.0
2022-09-13 15:35:00,122.08,122.27,121.81,122.21,19147.0,112.6709,112.8463,112.4217,112.7909,19147.0
2022-09-13 15:40:00,122.19,122.2,122.02,122.15,19526.0,112.7725,112.7817,112.6156,112.7355,19526.0
2022-09-13 15:45:00,122.14,122.16,121.87,122.02,27112.0,112.7263,112.7448,112.4771,112.6156,27112.0
2022-09-13 15:50:00,122.02,122.17,121.82,122.04,44534.0,112.6156,112.754,112.431,112.634,44534.0
2022-09-13 15:55:00,122.05,122.38,121.94,122.08,126770.0,112.6432,112.9478,112.5417,112.6709,126770.0
2022-09-14 09:30:00,122.64,122.93,121.66,121.86,41712.0,113.1878,113.4554,112.2833,112.4679,41712.0
2022-09-14 09:35:00,121.89,122.12,121.84,122.12,6960.0,112.4956,112.7079,112.4494,112.7079,6960.0
2022-09-14 09:40:00,122.05,122.22,121.81,121.91,18795.0,112.6432,112.8001,112.4217,112.514,18795.0
2022-09-14 09:45:00,121.86,121.96,121.57,121.66,26151.0,112.4679,112.5602,112.2002,112.2833,26151.0
2022-09-14 09:50:00,121.65,121.77,121.43,121.59,24573.0,112.2741,112.3848,112.071,112.2187,24573.0
2022-09-14 09:55:00,121.59,121.85,121.58,121.82,21755.0,112.2187,112.4587,112.2095,112.431,21755.0
2022-09-14 10:00:00,121.83,121.96,121.63,121.65,15100.0,112.4402,112.5602,112.2556,112.2741,15100.0
2022-09-14 10:05:00,121.65,121.95,121.58,121.86,12821.0,112.2741,112.551,112.2095,112.4679,12821.0
2022-09-14 10:10:00,121.91,122.09,121.75,121.81,23578.0,112.514,112.6802,112.3664,112.4217,23578.0
2022-09-14 10:15:00,121.79,121.97,121.62,121.73,20195.0,112.4033,112.5694,112.2464,112.3479,20195.0
2022-09-14 10:20:00,121.77,121.8,121.45,121.58,20767.0,112.3848,112.4125,112.0895,112.2095,20767.0
2022-09-14 10:25:00,121.57,121.59,121.08,121.08,16872.0,112.2002,112.2187,111.748,111.748,16872.0
2022-09-14 10:30:00,121.11,121.63,120.98,121.53,14772.0,111.7757,112.2556,111.6557,112.1633,14772.0
2022-09-14 10:35:00,121.59,121.72,121.37,121.72,27673.0,112.2187,112.3387,112.0157,112.3387,27673.0
2022-09-14 10:40:00,121.72,121.88,121.66,121.67,29515.0,112.3387,112.4863,112.2833,112.2925,29515.0
2022-09-14 10:45:00,121.65,121.71,121.42,121.46,18029.0,112.2741,112.3295,112.0618,112.0987,18029.0
2022-09-14 10:50:00,121.5,121.91,121.44,121.88,12014.0,112.1356,112.514,112.0803,112.4863,12014.0
2022-09-14 10:55:00,121.88,122.09,121.77,122.04,13303.0,112.4863,112.6802,112.3848,112.634,13303.0
2022-09-14 11:00:00,122.03,122.06,121.84,121.92,20245.0,112.6248,112.6525,112.4494,112.5233,20245.0
2022-09-14 11:05:00,121.94,122.3,121.86,121.88,35434.0,112.5417,112.874,112.4679,112.4863,35434.0
2022-09-14 11:10:00,121.88,121.96,121.65,121.86,57326.0,112.4863,112.5602,112.2741,112.4679,57326.0
2022-09-14 11:15:00,121.88,121.88,121.3,121.4,28702.0,112.4863,112.4863,111.9511,112.0433,28702.0
2022-09-14 11:20:00,121.48,121.66,121.41,121.5,19450.0,112.1172,112.2833,112.0526,112.1356,19450.0
2022-09-14 11:25:00,121.51,121.55,121.25,121.37,14712.0,112.1449,112.1818,111.9049,112.0157,14712.0
2022-09-14 11:30:00,121.38,121.45,121.2,121.32,26481.0,112.0249,112.0895,111.8588,111.9695,26481.0
2022-09-14 11:35:00,121.34,121.64,121.34,121.61,15332.0,111.988,112.2648,111.988,112.2372,15332.0
2022-09-14 11:40:00,121.62,121.77,121.58,121.73,9218.0,112.2464,112.3848,112.2095,112.3479,9218.0
2022-09-14 11:45:00,121.76,121.76,121.61,121.62,9655.0,112.3756,112.3756,112.2372,112.2464,9655.0
2022-09-14 11:50:00,121.61,121.61,121.33,121.44,10571.0,112.2372,112.2372,111.9787,112.0803,10571.0
2022-09-14 11:55:00,121.44,121.44,121.28,121.31,8434.0,112.0803,112.0803,111.9326,111.9603,8434.0
2022-09-14 12:00:00,121.31,121.38,121.2,121.2,11759.0,111.9603,112.0249,111.8588,111.8588,11759.0
2022-09-14 12:05:00,121.18,121.18,121.0,121.05,7638.0,111.8403,111.8403,111.6742,111.7203,7638.0
2022-09-14 12:10:00,121.07,121.18,121.01,121.16,3783.0,111.7388,111.8403,111.6834,111.8218,3783.0
2022-09-14 12:15:00,121.19,121.19,121.1,121.15,6033.0,111.8495,111.8495,111.7665,111.8126,6033.0
2022-09-14 12:20:00,121.13,121.24,121.09,121.24,3500.0,111.7942,111.8957,111.7572,111.8957,3500.0
2022-09-14 12:25:00,121.23,121.28,121.16,121.25,8569.0,111.8864,111.9326,111.8218,111.9049,8569.0
2022-09-14 12:30:00,121.28,121.52,121.28,121.52,8007.0,111.9326,112.1541,111.9326,112.1541,8007.0
2022-09-14 12:35:00,121.5,121.72,121.45,121.68,15143.0,112.1356,112.3387,112.0895,112.3018,15143.0
2022-09-14 12:40:00,121.66,121.81,121.66,121.69,12503.0,112.2833,112.4217,112.2833,112.311,12503.0
2022-09-14 12:45:00,121.68,121.73,121.61,121.69,39453.0,112.3018,112.3479,112.2372,112.311,39453.0
2022-09-14 12:50:00,121.67,121.69,121.58,121.62,6448.0,112.2925,112.311,112.2095,112.2464,6448.0
2022-09-14 12:55:00,121.58,121.6,121.52,121.58,4586.0,112.2095,112.2279,112.1541,112.2095,4586.0
2022-09-14 13:00:00,121.62,121.7,121.59,121.63,3202.0,112.2464,112.3202,112.2187,112.2556,3202.0
2022-09-14 13:05:00,121.57,121.67,121.46,121.66,2786.0,112.2002,112.2925,112.0987,112.2833,2786.0
2022-09-14 13:10:00,121.64,121.69,121.58,121.68,4057.0,112.2648,112.311,112.2095,112.3018,4057.0
2022-09-14 13:15:00,121.66,121.77,121.6,121.61,4019.0,112.2833,112.3848,112.2279,112.2372,4019.0
2022-09-14 13:20:00,121.66,121.68,121.56,121.58,4600.0,112.2833,112.3018,112.191,112.2095,4600.0
2022-09-14 13:25:00,121.47,121.52,121.41,121.49,3171.0,112.1079,112.1541,112.0526,112.1264,3171.0
2022-09-14 13:30:00,121.49,121.49,121.31,121.36,5371.0,112.1264,112.1264,111.9603,112.0064,5371.0
2022-09-14 13:35:00,121.4,121.4,121.2,121.25,5317.0,112.0433,112.0433,111.8588,111.9049,5317.0
2022-09-14 13:40:00,121.23,121.36,121.22,121.32,6039.0,111.8864,112.0064,111.8772,111.9695,6039.0
2022-09-14 13:45:00,121.32,121.34,120.75,120.76,11872.0,111.9695,111.988,111.4434,111.4527,11872.0
2022-09-14 13:50:00,120.71,121.04,120.71,121.04,9724.0,111.4065,111.7111,111.4065,111.7111,9724.0
2022-09-14 13:55:00,121.01,121.08,120.65,120.67,7612.0,111.6834,111.748,111.3511,111.3696,7612.0
2022-09-14 14:00:00,120.68,120.74,120.46,120.48,10135.0,111.3788,111.4342,111.1758,111.1943,10135.0
2022-09-14 14:05:00,120.43,120.6,120.38,120.5,8427.0,111.1481,111.305,111.102,111.2127,8427.0
2022-09-14 14:10:00,120.53,120.59,120.41,120.59,6654.0,111.2404,111.2958,111.1296,111.2958,6654.0
2022-09-14 14:15:00,120.56,120.62,120.52,120.58,3360.0,111.2681,111.3235,111.2312,111.2865,3360.0
2022-09-14 14:20:00,120.59,120.65,120.55,120.63,3813.0,111.2958,111.3511,111.2589,111.3327,3813.0
2022-09-14 14:25:00,120.64,120.69,120.58,120.68,6816.0,111.3419,111.3881,111.2865,111.3788,6816.0
2022-09-14 14:30:00,120.64,120.76,120.62,120.65,7305.0,111.3419,111.4527,111.3235,111.3511,7305.0
2022-09-14 14:35:00,120.66,120.72,120.6,120.68,9589.0,111.3604,111.4158,111.305,111.3788,9589.0
2022-09-14 14:40:00,120.69,120.73,120.52,120.52,3765.0,111.3881,111.425,111.2312,111.2312,3765.0
2022-09-14 14:45:00,120.57,120.63,120.4,120.63,12405.0,111.2773,111.3327,111.1204,111.3327,12405.0
2022-09-14 14:50:00,120.63,120.63,120.28,120.3,9420.0,111.3327,111.3327,111.0097,111.0281,9420.0
2022-09-14 14:55:00,120.33,120.42,120.27,120.39,3844.0,111.0558,111.1389,111.0004,111.1112,3844.0
2022-09-14 15:00:00,120.35,120.5,120.3,120.36,4214.0,111.0743,111.2127,111.0281,111.0835,4214.0
2022-09-14 15:05:00,120.4,120.68,120.4,120.68,4805.0,111.1204,111.3788,111.1204,111.3788,4805.0
2022-09-14 15:10:00,120.66,120.67,120.33,120.33,5772.0,111.3604,111.3696,111.0558,111.0558,5772.0
2022-09-14 15:15:00,120.35,120.36,119.94,120.14,15142.0,111.0743,111.0835,110.6959,110.8805,15142.0
2022-09-14 15:20:00,120.13,120.4,120.1,120.32,9084.0,110.8712,111.1204,110.8435,111.0466,9084.0
2022-09-14 15:25:00,120.28,120.34,120.14,120.32,8491.0,111.0097,111.065,110.8805,111.0466,8491.0
2022-09-14 15:30:00,120.29,120.33,120.04,120.28,8770.0,111.0189,111.0558,110.7882,111.0097,8770.0
2022-09-14 15:35:00,120.3,120.42,120.26,120.39,10638.0,111.0281,111.1389,110.9912,111.1112,10638.0
2022-09-14 15:40:00,120.37,120.74,120.34,120.73,10905.0,111.0927,111.4342,111.065,111.425,10905.0
2022-09-14 15:45:00,120.7,120.78,120.59,120.65,18669.0,111.3973,111.4711,111.2958,111.3511,18669.0
2022-09-14 15:50:00,120.75,121.11,120.74,121.03,36479.0,111.4434,111.7757,111.4342,111.7019,36479.0
2022-09-14 15:55:00,121.04,121.3,120.91,121.16,78960.0,111.7111,111.9511,111.5911,111.8218,78960.0
2022-09-15 09:30:00,120.91,120.96,120.49,120.82,18745.0,111.5911,111.6373,111.2035,111.508,18745.0
2022-09-15 09:35:00,120.72,120.72,120.39,120.5,3834.0,111.4158,111.4158,111.1112,111.2127,3834.0
2022-09-15 09:40:00,120.58,120.69,120.53,120.57,2384.0,111.2865,111.3881,111.2404,111.2773,2384.0
2022-09-15 09:45:00,120.58,120.82,120.45,120.82,5496.0,111.2865,111.508,111.1666,111.508,5496.0
2022-09-15 09:50:00,120.8,121.05,120.8,120.93,6726.0,111.4896,111.7203,111.4896,111.6096,6726.0
2022-09-15 09:55:00,120.88,121.05,120.83,120.89,8065.0,111.5634,111.7203,111.5173,111.5727,8065.0
2022-09-15 10:00:00,120.89,121.12,120.89,121.07,7162.0,111.5727,111.7849,111.5727,111.7388,7162.0
2022-09-15 10:05:00,121.04,121.15,120.97,121.12,3109.0,111.7111,111.8126,111.6465,111.7849,3109.0
2022-09-15 10:10:00,121.12,121.17,121.03,121.14,3193.0,111.7849,111.8311,111.7019,111.8034,3193.0
2022-09-15 10:15:00,121.1,121.37,121.1,121.25,5174.0,111.7665,112.0157,111.7665,111.9049,5174.0
2022-09-15 10:20:00,121.15,121.19,120.8,120.83,3305.0,111.8126,111.8495,111.4896,111.5173,3305.0
2022-09-15 10:25:00,120.78,120.84,120.51,120.51,3677.0,111.4711,111.5265,111.2219,111.2219,3677.0
2022-09-15 10:30:00,120.48,120.67,120.47,120.57,2788.0,111.1943,111.3696,111.185,111.2773,2788.0
2022-09-15 10:35:00,120.58,120.74,120.58,120.66,2300.0,111.2865,111.4342,111.2865,111.3604,2300.0
2022-09-15 10:40:00,120.57,120.66,120.51,120.66,1600.0,111.2773,111.3604,111.2219,111.3604,1600.0
2022-09-15 10:45:00,120.69,120.69,120.1,120.11,13338.0,111.3881,111.3881,110.8435,110.8528,13338.0
2022-09-15 10:50:00,120.14,120.14,119.66,119.88,11019.0,110.8805,110.8805,110.4375,110.6405,11019.0
2022-09-15 10:55:00,119.92,119.95,119.79,119.87,4522.0,110.6774,110.7051,110.5574,110.6313,4522.0
2022-09-15 11:00:00,119.89,119.99,119.81,119.94,6573.0,110.6497,110.742,110.5759,110.6959,6573.0
2022-09-15 11:05:00,119.94,119.94,119.65,119.65,9040.0,110.6959,110.6959,110.4282,110.4282,9040.0
2022-09-15 11:10:00,119.6,119.61,119.37,119.46,6899.0,110.3821,110.3913,110.1698,110.2529,6899.0
2022-09-15 11:15:00,119.44,119.68,119.37,119.68,3191.0,110.2344,110.4559,110.1698,110.4559,3191.0
2022-09-15 11:20:00,119.66,119.93,119.61,119.8,8583.0,110.4375,110.6866,110.3913,110.5667,8583.0
2022-09-15 11:25:00,119.78,119.91,119.75,119.82,4133.0,110.5482,110.6682,110.5205,110.5851,4133.0
2022-09-15 11:30:00,119.82,119.91,119.73,119.76,10739.0,110.5851,110.6682,110.5021,110.5297,10739.0
2022-09-15 11:35:00,119.76,119.8,119.63,119.74,5655.0,110.5297,110.5667,110.4098,110.5113,5655.0
2022-09-15 11:40:00,119.65,119.72,119.55,119.55,3502.0,110.4282,110.4928,110.3359,110.3359,3502.0
2022-09-15 11:45:00,119.55,119.64,119.48,119.51,5762.0,110.3359,110.419,110.2713,110.299,5762.0
2022-09-15 11:50:00,119.5,119.5,119.17,119.18,2618.0,110.2898,110.2898,109.9852,109.9944,2618.0
2022-09-15 11:55:00,119.17,119.17,119.0,119.09,7451.0,109.9852,109.9852,109.8283,109.9114,7451.0
2022-09-15 12:00:00,119.08,119.16,119.04,119.09,4942.0,109.9022,109.976,109.8652,109.9114,4942.0
2022-09-15 12:05:00,119.07,119.12,118.98,119.02,5963.0,109.8929,109.9391,109.8099,109.8468,5963.0
2022-09-15 12:10:00,119.05,119.19,119.0,119.08,3796.0,109.8745,110.0037,109.8283,109.9022,3796.0
2022-09-15 12:15:00,119.06,119.29,119.05,119.29,4738.0,109.8837,110.096,109.8745,110.096,4738.0
2022-09-15 12:20:00,119.27,119.31,119.2,119.27,2150.0,110.0775,110.1144,110.0129,110.0775,2150.0
2022-09-15 12:25:00,119.26,119.39,119.25,119.31,1572.0,110.0683,110.1883,110.0591,110.1144,1572.0
2022-09-15 12:30:00,119.31,119.59,119.31,119.59,2519.0,110.1144,110.3728,110.1144,110.3728,2519.0
2022-09-15 12:35:00,119.53,119.56,119.5,119.53,3351.0,110.3175,110.3452,110.2898,110.3175,3351.0
2022-09-15 12:40:00,119.49,119.56,119.47,119.49,3877.0,110.2806,110.3452,110.2621,110.2806,3877.0
2022-09-15 12:45:00,119.46,119.47,119.34,119.41,4926.0,110.2529,110.2621,110.1421,110.2067,4926.0
2022-09-15 12:50:00,119.41,119.47,119.41,119.44,2700.0,110.2067,110.2621,110.2067,110.2344,2700.0
2022-09-15 12:55:00,119.42,119.55,119.42,119.55,1832.0,110.2159,110.3359,110.2159,110.3359,1832.0
2022-09-15 13:00:00,119.63,120.17,119.63,120.11,6061.0,110.4098,110.9081,110.4098,110.8528,6061.0
2022-09-15 13:05:00,120.15,120.24,120.09,120.15,2606.0,110.8897,110.9727,110.8343,110.8897,2606.0
2022-09-15 13:10:00,120.14,120.21,120.12,120.12,900.0,110.8805,110.9451,110.862,110.862,900.0
2022-09-15 13:15:00,120.13,120.28,120.09,120.19,1600.0,110.8712,111.0097,110.8343,110.9266,1600.0
2022-09-15 13:20:00,120.13,120.2,120.08,120.16,3772.0,110.8712,110.9358,110.8251,110.8989,3772.0
2022-09-15 13:25:00,120.12,120.22,120.08,120.09,1505.0,110.862,110.9543,110.8251,110.8343,1505.0
2022-09-15 13:30:00,120.13,120.14,120.03,120.1,1927.0,110.8712,110.8805,110.7789,110.8435,1927.0
2022-09-15 13:35:00,120.06,120.09,119.97,119.97,4728.0,110.8066,110.8343,110.7236,110.7236,4728.0
2022-09-15 13:40:00,119.94,120.01,119.86,119.86,800.0,110.6959,110.7605,110.622,110.622,800.0
2022-09-15 13:45:00,119.86,119.89,119.79,119.82,4534.0,110.622,110.6497,110.5574,110.5851,4534.0
2022-09-15 13:50:00,119.74,119.77,119.69,119.74,1963.0,110.5113,110.539,110.4651,110.5113,1963.0
2022-09-15 13:55:00,119.69,119.72,119.63,119.68,2702.0,110.4651,110.4928,110.4098,110.4559,2702.0
2022-09-15 14:00:00,119.68,119.75,119.25,119.25,4333.0,110.4559,110.5205,110.0591,110.0591,4333.0
2022-09-15 14:05:00,119.27,119.27,119.11,119.17,1821.0,110.0775,110.0775,109.9298,109.9852,1821.0
2022-09-15 14:10:00,119.16,119.31,119.15,119.26,3800.0,109.976,110.1144,109.9668,110.0683,3800.0
2022-09-15 14:15:00,119.23,119.37,119.22,119.34,3981.0,110.0406,110.1698,110.0314,110.1421,3981.0
2022-09-15 14:20:00,119.27,119.29,119.19,119.25,4960.0,110.0775,110.096,110.0037,110.0591,4960.0
2022-09-15 14:25:00,119.27,119.36,119.25,119.32,2680.0,110.0775,110.1606,110.0591,110.1237,2680.0
2022-09-15 14:30:00,119.32,119.42,119.23,119.24,7261.0,110.1237,110.2159,110.0406,110.0498,7261.0
2022-09-15 14:35:00,119.19,119.42,119.19,119.4,4850.0,110.0037,110.2159,110.0037,110.1975,4850.0
2022-09-15 14:40:00,119.43,119.43,119.23,119.3,2982.0,110.2252,110.2252,110.0406,110.1052,2982.0
2022-09-15 14:45:00,119.31,119.31,119.0,119.0,4840.0,110.1144,110.1144,109.8283,109.8283,4840.0
2022-09-15 14:50:00,119.0,119.06,118.91,119.04,3061.0,109.8283,109.8837,109.7453,109.8652,3061.0
2022-09-15 14:55:00,118.99,119.05,118.97,119.02,4129.0,109.8191,109.8745,109.8006,109.8468,4129.0
2022-09-15 15:00:00,119.05,119.08,118.86,118.9,4610.0,109.8745,109.9022,109.6991,109.736,4610.0
2022-09-15 15:05:00,118.9,118.93,118.78,118.78,6076.0,109.736,109.7637,109.6253,109.6253,6076.0
2022-09-15 15:10:00,118.77,118.77,118.52,118.55,7574.0,109.616,109.616,109.3853,109.413,7574.0
2022-09-15 15:15:00,118.55,118.66,118.47,118.56,8083.0,109.413,109.5145,109.3392,109.4222,8083.0
2022-09-15 15:20:00,118.56,118.71,118.54,118.66,7668.0,109.4222,109.5607,109.4038,109.5145,7668.0
2022-09-15 15:25:00,118.71,118.71,118.45,118.52,5990.0,109.5607,109.5607,109.3207,109.3853,5990.0
2022-09-15 15:30:00,118.51,118.69,118.44,118.64,7319.0,109.3761,109.5422,109.3115,109.4961,7319.0
2022-09-15 15:35:00,118.62,118.78,118.62,118.77,10839.0,109.4776,109.6253,109.4776,109.616,10839.0
2022-09-15 15:40:00,118.77,118.89,118.65,118.87,17024.0,109.616,109.7268,109.5053,109.7083,17024.0
2022-09-15 15:45:00,118.85,119.04,118.83,118.92,26358.0,109.6899,109.8652,109.6714,109.7545,26358.0
2022-09-15 15:50:00,119.05,119.3,118.89,119.13,33550.0,109.8745,110.1052,109.7268,109.9483,33550.0
2022-09-15 15:55:00,119.14,119.2,118.94,118.95,85240.0,109.9575,110.0129,109.7729,109.7822,85240.0
2022-09-16 09:30:00,118.17,118.22,117.24,117.98,337121.0,109.0623,109.1084,108.204,108.8869,337121.0
2022-09-16 09:35:00,117.97,118.58,117.94,118.54,3599.0,108.8777,109.4407,108.85,109.4038,3599.0
2022-09-16 09:40:00,118.59,118.59,118.36,118.5,4009.0,109.4499,109.4499,109.2376,109.3669,4009.0
2022-09-16 09:45:00,118.53,118.72,118.39,118.47,11652.0,109.3945,109.5699,109.2653,109.3392,11652.0
2022-09-16 09:50:00,118.53,118.53,118.27,118.39,5874.0,109.3945,109.3945,109.1546,109.2653,5874.0
2022-09-16 09:55:00,118.33,118.36,118.12,118.33,7118.0,109.21,109.2376,109.0161,109.21,7118.0
2022-09-16 10:00:00,118.39,118.62,118.37,118.59,5500.0,109.2653,109.4776,109.2469,109.4499,5500.0
2022-09-16 10:05:00,118.57,118.96,118.55,118.75,4776.0,109.4315,109.7914,109.413,109.5976,4776.0
2022-09-16 10:10:00,118.78,119.43,118.78,119.34,9997.0,109.6253,110.2252,109.6253,110.1421,9997.0
2022-09-16 10:15:00,119.35,119.35,119.0,119.06,9906.0,110.1513,110.1513,109.8283,109.8837,9906.0
2022-09-16 10:20:00,119.18,119.22,118.82,119.11,13198.0,109.9944,110.0314,109.6622,109.9298,13198.0
2022-09-16 10:25:00,119.07,119.14,118.82,118.82,4222.0,109.8929,109.9575,109.6622,109.6622,4222.0
2022-09-16 10:30:00,118.91,119.05,118.82,118.88,5415.0,109.7453,109.8745,109.6622,109.7176,5415.0
2022-09-16 10:35:00,118.85,119.01,118.79,118.86,4143.0,109.6899,109.8375,109.6345,109.6991,4143.0
2022-09-16 10:40:00,118.92,119.05,118.78,118.78,4077.0,109.7545,109.8745,109.6253,109.6253,4077.0
2022-09-16 10:45:00,118.75,118.82,118.51,118.51,2777.0,109.5976,109.6622,109.3761,109.3761,2777.0
2022-09-16 10:50:00,118.51,118.78,118.46,118.73,4036.0,109.3761,109.6253,109.3299,109.5791,4036.0
2022-09-16 10:55:00,118.7,118.7,118.5,118.55,6311.0,109.5514,109.5514,109.3669,109.413,6311.0
2022-09-16 11:00:00,118.62,118.75,118.55,118.65,2227.0,109.4776,109.5976,109.413,109.5053,2227.0
2022-09-16 11:05:00,118.65,118.9,118.62,118.81,3637.0,109.5053,109.736,109.4776,109.653,3637.0
2022-09-16 11:10:00,118.79,118.95,118.72,118.88,5749.0,109.6345,109.7822,109.5699,109.7176,5749.0
2022-09-16 11:15:00,118.78,119.1,118.77,119.02,3759.0,109.6253,109.9206,109.616,109.8468,3759.0
2022-09-16 11:20:00,119.0,119.0,118.73,118.83,4448.0,109.8283,109.8283,109.5791,109.6714,4448.0
2022-09-16 11:25:00,118.77,118.77,118.62,118.64,4053.0,109.616,109.616,109.4776,109.4961,4053.0
2022-09-16 11:30:00,118.61,118.73,118.57,118.68,7454.0,109.4684,109.5791,109.4315,109.533,7454.0
2022-09-16 11:35:00,118.7,118.71,118.44,118.49,2930.0,109.5514,109.5607,109.3115,109.3576,2930.0
2022-09-16 11:40:00,118.51,118.72,118.51,118.71,3427.0,109.3761,109.5699,109.3761,109.5607,3427.0
2022-09-16 11:45:00,118.73,118.78,118.67,118.78,8381.0,109.5791,109.6253,109.5238,109.6253,8381.0
2022-09-16 11:50:00,118.81,119.22,118.78,119.21,6220.0,109.653,110.0314,109.6253,110.0221,6220.0
2022-09-16 11:55:00,119.25,119.28,119.12,119.26,6608.0,110.0591,110.0867,109.9391,110.0683,6608.0
2022-09-16 12:00:00,119.27,119.27,118.97,119.05,8872.0,110.0775,110.0775,109.8006,109.8745,8872.0
2022-09-16 12:05:00,119.1,119.17,118.76,118.78,5043.0,109.9206,109.9852,109.6068,109.6253,5043.0
2022-09-16 12:10:00,118.7,118.81,118.7,118.81,3500.0,109.5514,109.653,109.5514,109.653,3500.0
2022-09-16 12:15:00,118.86,118.88,118.57,118.69,7481.0,109.6991,109.7176,109.4315,109.5422,7481.0
2022-09-16 12:20:00,118.67,118.7,118.59,118.7,8172.0,109.5238,109.5514,109.4499,109.5514,8172.0
2022-09-16 12:25:00,118.67,118.71,118.56,118.63,4859.0,109.5238,109.5607,109.4222,109.4868,4859.0
2022-09-16 12:30:00,118.58,118.69,118.58,118.67,3307.0,109.4407,109.5422,109.4407,109.5238,3307.0
2022-09-16 12:35:00,118.67,118.73,118.56,118.56,3565.0,109.5238,109.5791,109.4222,109.4222,3565.0
2022-09-16 12:40:00,118.59,118.84,118.59,118.83,4460.0,109.4499,109.6807,109.4499,109.6714,4460.0
2022-09-16 12:45:00,118.83,118.88,118.75,118.88,8676.0,109.6714,109.7176,109.5976,109.7176,8676.0
2022-09-16 12:50:00,118.89,118.96,118.86,118.89,4870.0,109.7268,109.7914,109.6991,109.7268,4870.0
2022-09-16 12:55:00,118.89,118.98,118.85,118.95,6375.0,109.7268,109.8099,109.6899,109.7822,6375.0
2022-09-16 13:00:00,118.99,118.99,118.82,118.82,5185.0,109.8191,109.8191,109.6622,109.6622,5185.0
2022-09-16 13:05:00,118.81,118.89,118.8,118.89,6200.0,109.653,109.7268,109.6437,109.7268,6200.0
2022-09-16 13:10:00,118.9,118.92,118.76,118.78,8754.0,109.736,109.7545,109.6068,109.6253,8754.0
2022-09-16 13:15:00,118.78,118.89,118.76,118.82,3630.0,109.6253,109.7268,109.6068,109.6622,3630.0
2022-09-16 13:20:00,118.81,118.87,118.76,118.83,3972.0,109.653,109.7083,109.6068,109.6714,3972.0
2022-09-16 13:25:00,118.81,118.84,118.73,118.83,1511.0,109.653,109.6807,109.5791,109.6714,1511.0
2022-09-16 13:30:00,118.81,118.98,118.75,118.77,5876.0,109.653,109.8099,109.5976,109.616,5876.0
2022-09-16 13:35:00,118.77,118.99,118.77,118.96,3484.0,109.616,109.8191,109.616,109.7914,3484.0
2022-09-16 13:40:00,118.92,118.97,118.88,118.9,1553.0,109.7545,109.8006,109.7176,109.736,1553.0
2022-09-16 13:45:00,118.91,118.91,118.73,118.76,4656.0,109.7453,109.7453,109.5791,109.6068,4656.0
2022-09-16 13:50:00,118.72,118.78,118.69,118.72,4929.0,109.5699,109.6253,109.5422,109.5699,4929.0
2022-09-16 13:55:00,118.69,118.78,118.63,118.7,5255.0,109.5422,109.6253,109.4868,109.5514,5255.0
2022-09-16 14:00:00,118.7,118.89,118.67,118.89,3656.0,109.5514,109.7268,109.5238,109.7268,3656.0
2022-09-16 14:05:00,118.91,119.02,118.9,119.01,4700.0,109.7453,109.8468,109.736,109.8375,4700.0
2022-09-16 14:10:00,119.06,119.09,118.96,119.03,4227.0,109.8837,109.9114,109.7914,109.856,4227.0
2022-09-16 14:15:00,119.04,119.12,119.01,119.02,3639.0,109.8652,109.9391,109.8375,109.8468,3639.0
2022-09-16 14:20:00,119.01,119.1,118.98,119.1,6096.0,109.8375,109.9206,109.8099,109.9206,6096.0
2022-09-16 14:25:00,119.19,119.43,119.14,119.32,15879.0,110.0037,110.2252,109.9575,110.1237,15879.0
2022-09-16 14:30:00,119.28,119.3,119.08,119.3,11947.0,110.0867,110.1052,109.9022,110.1052,11947.0
2022-09-16 14:35:00,119.33,119.33,119.2,119.24,4310.0,110.1329,110.1329,110.0129,110.0498,4310.0
2022-09-16 14:40:00,119.22,119.27,119.16,119.23,2433.0,110.0314,110.0775,109.976,110.0406,2433.0
2022-09-16 14:45:00,119.28,119.64,119.28,119.64,6769.0,110.0867,110.419,110.0867,110.419,6769.0
2022-09-16 14:50:00,119.6,119.67,119.49,119.67,3870.0,110.3821,110.4467,110.2806,110.4467,3870.0
2022-09-16 14:55:00,119.66,119.71,119.55,119.59,7053.0,110.4375,110.4836,110.3359,110.3728,7053.0
2022-09-16 15:00:00,119.61,119.76,119.57,119.73,4117.0,110.3913,110.5297,110.3544,110.5021,4117.0
2022-09-16 15:05:00,119.76,120.0,119.76,119.94,7694.0,110.5297,110.7512,110.5297,110.6959,7694.0
2022-09-16 15:10:00,119.92,119.92,119.62,119.66,6263.0,110.6774,110.6774,110.4005,110.4375,6263.0
2022-09-16 15:15:00,119.63,119.76,119.61,119.67,5598.0,110.4098,110.5297,110.3913,110.4467,5598.0
2022-09-16 15:20:00,119.69,120.05,119.69,119.89,6265.0,110.4651,110.7974,110.4651,110.6497,6265.0
2022-09-16 15:25:00,119.86,119.9,119.61,119.68,5059.0,110.622,110.659,110.3913,110.4559,5059.0
2022-09-16 15:30:00,119.7,119.71,119.47,119.57,7771.0,110.4744,110.4836,110.2621,110.3544,7771.0
2022-09-16 15:35:00,119.56,119.84,119.51,119.84,4873.0,110.3452,110.6036,110.299,110.6036,4873.0
2022-09-16 15:40:00,119.89,120.01,119.8,119.93,10997.0,110.6497,110.7605,110.5667,110.6866,10997.0
2022-09-16 15:45:00,119.91,119.99,119.76,119.98,25057.0,110.6682,110.742,110.5297,110.7328,25057.0
2022-09-16 15:50:00,119.93,120.61,119.79,120.29,68916.0,110.6866,111.3142,110.5574,111.0189,68916.0
2022-09-16 15:55:00,120.32,120.34,120.09,120.09,102543.0,111.0466,111.065,110.8343,110.8343,102543.0
2022-09-19 09:30:00,119.2,119.44,118.91,119.25,18204.0,110.0129,110.2344,109.7453,110.0591,18204.0
2022-09-19 09:35:00,119.31,119.39,119.22,119.39,2211.0,110.1144,110.1883,110.0314,110.1883,2211.0
2022-09-19 09:40:00,119.4,119.85,119.33,119.85,3635.0,110.1975,110.6128,110.1329,110.6128,3635.0
2022-09-19 09:45:00,119.86,119.86,119.77,119.78,904.0,110.622,110.622,110.539,110.5482,904.0
2022-09-19 09:50:00,119.77,120.08,119.77,119.98,3406.0,110.539,110.8251,110.539,110.7328,3406.0
2022-09-19 09:55:00,120.0,120.0,119.84,119.91,1886.0,110.7512,110.7512,110.6036,110.6682,1886.0
2022-09-19 10:00:00,119.86,119.9,119.72,119.72,4193.0,110.622,110.659,110.4928,110.4928,4193.0
2022-09-19 10:05:00,119.8,119.98,119.75,119.97,5240.0,110.5667,110.7328,110.5205,110.7236,5240.0
2022-09-19 10:10:00,120.06,120.39,120.06,120.32,3144.0,110.8066,111.1112,110.8066,111.0466,3144.0
2022-09-19 10:15:00,120.15,120.28,120.06,120.07,2307.0,110.8897,111.0097,110.8066,110.8159,2307.0
2022-09-19 10:20:00,120.05,120.12,119.94,120.07,13403.0,110.7974,110.862,110.6959,110.8159,13403.0
2022-09-19 10:25:00,120.1,120.27,120.1,120.23,3373.0,110.8435,111.0004,110.8435,110.9635,3373.0
2022-09-19 10:30:00,120.19,120.32,120.16,120.19,3693.0,110.9266,111.0466,110.8989,110.9266,3693.0
2022-09-19 10:35:00,120.29,120.49,120.29,120.49,4200.0,111.0189,111.2035,111.0189,111.2035,4200.0
2022-09-19 10:40:00,120.5,120.63,120.49,120.49,2983.0,111.2127,111.3327,111.2035,111.2035,2983.0
2022-09-19 10:45:00,120.58,120.62,120.44,120.48,5204.0,111.2865,111.3235,111.1573,111.1943,5204.0
2022-09-19 10:50:00,120.4,120.4,120.26,120.27,994.0,111.1204,111.1204,110.9912,111.0004,994.0
2022-09-19 10:55:00,120.37,120.41,120.25,120.34,4206.0,111.0927,111.1296,110.982,111.065,4206.0
2022-09-19 11:00:00,120.35,120.54,120.32,120.49,3711.0,111.0743,111.2496,111.0466,111.2035,3711.0
2022-09-19 11:05:00,120.51,120.54,120.41,120.5,3769.0,111.2219,111.2496,111.1296,111.2127,3769.0
2022-09-19 11:10:00,120.62,120.65,120.5,120.52,5076.0,111.3235,111.3511,111.2127,111.2312,5076.0
2022-09-19 11:15:00,120.55,120.9,120.52,120.66,9458.0,111.2589,111.5819,111.2312,111.3604,9458.0
2022-09-19 11:20:00,120.64,120.68,120.5,120.53,10274.0,111.3419,111.3788,111.2127,111.2404,10274.0
2022-09-19 11:25:00,120.54,120.59,120.35,120.35,11003.0,111.2496,111.2958,111.0743,111.0743,11003.0
2022-09-19 11:30:00,120.32,120.38,120.18,120.29,4521.0,111.0466,111.102,110.9174,111.0189,4521.0
2022-09-19 11:35:00,120.27,120.28,119.96,119.97,6299.0,111.0004,111.0097,110.7143,110.7236,6299.0
2022-09-19 11:40:00,119.94,120.06,119.92,120.06,2240.0,110.6959,110.8066,110.6774,110.8066,2240.0
2022-09-19 11:45:00,120.03,120.17,120.03,120.13,4465.0,110.7789,110.9081,110.7789,110.8712,4465.0
2022-09-19 11:50:00,120.1,120.12,119.94,120.0,6678.0,110.8435,110.862,110.6959,110.7512,6678.0
2022-09-19 11:55:00,120.07,120.07,119.89,119.94,3094.0,110.8159,110.8159,110.6497,110.6959,3094.0
2022-09-19 12:00:00,119.9,120.06,119.89,119.91,6769.0,110.659,110.8066,110.6497,110.6682,6769.0
2022-09-19 12:05:00,119.92,120.03,119.69,119.96,5640.0,110.6774,110.7789,110.4651,110.7143,5640.0
2022-09-19 12:10:00,119.96,120.02,119.95,120.0,4226.0,110.7143,110.7697,110.7051,110.7512,4226.0
2022-09-19 12:15:00,119.98,120.07,119.89,120.05,6557.0,110.7328,110.8159,110.6497,110.7974,6557.0
2022-09-19 12:20:00,119.99,120.07,119.9,120.07,6402.0,110.742,110.8159,110.659,110.8159,6402.0
2022-09-19 12:25:00,120.05,120.05,119.86,119.99,6574.0,110.7974,110.7974,110.622,110.742,6574.0
2022-09-19 12:30:00,119.97,120.08,119.91,120.06,11498.0,110.7236,110.8251,110.6682,110.8066,11498.0
2022-09-19 12:35:00,120.09,120.28,120.09,120.23,7794.0,110.8343,111.0097,110.8343,110.9635,7794.0
2022-09-19 12:40:00,120.2,120.3,120.15,120.29,3134.0,110.9358,111.0281,110.8897,111.0189,3134.0
2022-09-19 12:45:00,120.29,120.29,120.12,120.16,3896.0,111.0189,111.0189,110.862,110.8989,3896.0
2022-09-19 12:50:00,120.16,120.33,120.16,120.28,1227.0,110.8989,111.0558,110.8989,111.0097,1227.0
2022-09-19 12:55:00,120.28,120.38,120.27,120.34,4270.0,111.0097,111.102,111.0004,111.065,4270.0
2022-09-19 13:00:00,120.36,120.4,120.29,120.3,2251.0,111.0835,111.1204,111.0189,111.0281,2251.0
2022-09-19 13:05:00,120.25,120.38,120.25,120.38,4118.0,110.982,111.102,110.982,111.102,4118.0
2022-09-19 13:10:00,120.4,120.41,120.25,120.33,3056.0,111.1204,111.1296,110.982,111.0558,3056.0
2022-09-19 13:15:00,120.3,120.3,120.22,120.3,3069.0,111.0281,111.0281,110.9543,111.0281,3069.0
2022-09-19 13:20:00,120.32,120.42,120.26,120.42,5177.0,111.0466,111.1389,110.9912,111.1389,5177.0
2022-09-19 13:25:00,120.4,120.61,120.4,120.59,1504.0,111.1204,111.3142,111.1204,111.2958,1504.0
2022-09-19 13:30:00,120.61,120.67,120.42,120.45,5961.0,111.3142,111.3696,111.1389,111.1666,5961.0
2022-09-19 13:35:00,120.45,120.49,120.35,120.45,6768.0,111.1666,111.2035,111.0743,111.1666,6768.0
2022-09-19 13:40:00,120.46,120.57,120.45,120.51,4253.0,111.1758,111.2773,111.1666,111.2219,4253.0
2022-09-19 13:45:00,120.56,120.8,120.56,120.63,6171.0,111.2681,111.4896,111.2681,111.3327,6171.0
2022-09-19 13:50:00,120.68,120.68,120.55,120.62,2507.0,111.3788,111.3788,111.2589,111.3235,2507.0
2022-09-19 13:55:00,120.65,120.69,120.52,120.53,3676.0,111.3511,111.3881,111.2312,111.2404,3676.0
2022-09-19 14:00:00,120.47,120.58,120.44,120.55,5289.0,111.185,111.2865,111.1573,111.2589,5289.0
2022-09-19 14:05:00,120.55,120.57,120.5,120.56,5302.0,111.2589,111.2773,111.2127,111.2681,5302.0
2022-09-19 14:10:00,120.53,120.53,120.39,120.41,2841.0,111.2404,111.2404,111.1112,111.1296,2841.0
2022-09-19 14:15:00,120.42,120.61,120.42,120.49,5672.0,111.1389,111.3142,111.1389,111.2035,5672.0
2022-09-19 14:20:00,120.41,120.51,120.23,120.23,1804.0,111.1296,111.2219,110.9635,110.9635,1804.0
2022-09-19 14:25:00,120.19,120.36,120.19,120.32,3951.0,110.9266,111.0835,110.9266,111.0466,3951.0
2022-09-19 14:30:00,120.36,120.53,120.36,120.51,3007.0,111.0835,111.2404,111.0835,111.2219,3007.0
2022-09-19 14:35:00,120.48,120.59,120.45,120.55,2176.0,111.1943,111.2958,111.1666,111.2589,2176.0
2022-09-19 14:40:00,120.51,120.54,120.43,120.43,2302.0,111.2219,111.2496,111.1481,111.1481,2302.0
2022-09-19 14:45:00,120.4,120.44,120.29,120.32,4273.0,111.1204,111.1573,111.0189,111.0466,4273.0
2022-09-19 14:50:00,120.38,120.57,120.38,120.48,3266.0,111.102,111.2773,111.102,111.1943,3266.0
2022-09-19 14:55:00,120.51,120.6,120.5,120.58,2633.0,111.2219,111.305,111.2127,111.2865,2633.0
2022-09-19 15:00:00,120.61,121.03,120.61,120.99,5876.0,111.3142,111.7019,111.3142,111.6649,5876.0
2022-09-19 15:05:00,121.06,121.09,121.01,121.07,6261.0,111.7295,111.7572,111.6834,111.7388,6261.0
2022-09-19 15:10:00,120.98,121.33,120.98,121.19,9629.0,111.6557,111.9787,111.6557,111.8495,9629.0
2022-09-19 15:15:00,121.2,121.29,121.14,121.16,7924.0,111.8588,111.9418,111.8034,111.8218,7924.0
2022-09-19 15:20:00,121.15,121.2,121.08,121.14,6978.0,111.8126,111.8588,111.748,111.8034,6978.0
2022-09-19 15:25:00,121.16,121.28,121.11,121.14,11158.0,111.8218,111.9326,111.7757,111.8034,11158.0
2022-09-19 15:30:00,121.16,121.31,121.15,121.29,13361.0,111.8218,111.9603,111.8126,111.9418,13361.0
2022-09-19 15:35:00,121.25,121.43,121.22,121.4,7690.0,111.9049,112.071,111.8772,112.0433,7690.0
2022-09-19 15:40:00,121.36,121.46,121.34,121.42,10007.0,112.0064,112.0987,111.988,112.0618,10007.0
2022-09-19 15:45:00,121.41,121.48,121.27,121.35,12947.0,112.0526,112.1172,111.9234,111.9972,12947.0
2022-09-19 15:50:00,121.41,121.52,121.21,121.49,29774.0,112.0526,112.1541,111.868,112.1264,29774.0
2022-09-19 15:55:00,121.48,121.54,121.4,121.49,71197.0,112.1172,112.1726,112.0433,112.1264,71197.0
2022-09-20 09:30:00,120.73,120.99,120.38,120.61,15619.0,111.425,111.6649,111.102,111.3142,15619.0
2022-09-20 09:35:00,120.37,120.58,120.16,120.19,3473.0,111.0927,111.2865,110.8989,110.9266,3473.0
2022-09-20 09:40:00,120.19,120.2,120.0,120.16,4267.0,110.9266,110.9358,110.7512,110.8989,4267.0
2022-09-20 09:45:00,120.23,120.37,120.22,120.23,2876.0,110.9635,111.0927,110.9543,110.9635,2876.0
2022-09-20 09:50:00,120.18,120.18,120.06,120.14,2210.0,110.9174,110.9174,110.8066,110.8805,2210.0
2022-09-20 09:55:00,120.16,120.23,120.04,120.05,2317.0,110.8989,110.9635,110.7882,110.7974,2317.0
2022-09-20 10:00:00,120.09,120.12,119.75,119.9,8603.0,110.8343,110.862,110.5205,110.659,8603.0
2022-09-20 10:05:00,119.9,120.04,119.76,119.85,5550.0,110.659,110.7882,110.5297,110.6128,5550.0
2022-09-20 10:10:00,119.88,119.91,119.56,119.56,5504.0,110.6405,110.6682,110.3452,110.3452,5504.0
2022-09-20 10:15:00,119.65,119.65,119.56,119.64,2754.0,110.4282,110.4282,110.3452,110.419,2754.0
2022-09-20 10:20:00,119.63,119.9,119.63,119.7,3342.0,110.4098,110.659,110.4098,110.4744,3342.0
2022-09-20 10:25:00,119.66,119.94,119.65,119.87,3318.0,110.4375,110.6959,110.4282,110.6313,3318.0
2022-09-20 10:30:00,119.89,119.94,119.76,119.77,3460.0,110.6497,110.6959,110.5297,110.539,3460.0
2022-09-20 10:35:00,119.81,119.86,119.62,119.81,2766.0,110.5759,110.622,110.4005,110.5759,2766.0
2022-09-20 10:40:00,119.83,120.05,119.82,119.86,8837.0,110.5943,110.7974,110.5851,110.622,8837.0
2022-09-20 10:45:00,119.84,119.91,119.77,119.91,1749.0,110.6036,110.6682,110.539,110.6682,1749.0
2022-09-20 10:50:00,119.91,120.18,119.91,120.12,3532.0,110.6682,110.9174,110.6682,110.862,3532.0
2022-09-20 10:55:00,120.14,120.15,120.03,120.14,3221.0,110.8805,110.8897,110.7789,110.8805,3221.0
2022-09-20 11:00:00,120.18,120.21,120.08,120.17,3294.0,110.9174,110.9451,110.8251,110.9081,3294.0
2022-09-20 11:05:00,120.12,120.34,120.12,120.22,7211.0,110.862,111.065,110.862,110.9543,7211.0
2022-09-20 11:10:00,120.14,120.27,120.11,120.13,7902.0,110.8805,111.0004,110.8528,110.8712,7902.0
2022-09-20 11:15:00,120.18,120.21,120.11,120.14,2853.0,110.9174,110.9451,110.8528,110.8805,2853.0
2022-09-20 11:20:00,120.11,120.11,120.04,120.06,3042.0,110.8528,110.8528,110.7882,110.8066,3042.0
2022-09-20 11:25:00,120.02,120.1,120.01,120.02,3947.0,110.7697,110.8435,110.7605,110.7697,3947.0
2022-09-20 11:30:00,120.01,120.1,119.9,120.04,2768.0,110.7605,110.8435,110.659,110.7882,2768.0
2022-09-20 11:35:00,120.08,120.19,120.04,120.19,1875.0,110.8251,110.9266,110.7882,110.9266,1875.0
2022-09-20 11:40:00,120.21,120.26,120.14,120.23,3188.0,110.9451,110.9912,110.8805,110.9635,3188.0
2022-09-20 11:45:00,120.25,120.39,120.25,120.38,4390.0,110.982,111.1112,110.982,111.102,4390.0
2022-09-20 11:50:00,120.34,120.64,120.34,120.64,2728.0,111.065,111.3419,111.065,111.3419,2728.0
2022-09-20 11:55:00,120.66,120.72,120.63,120.68,1473.0,111.3604,111.4158,111.3327,111.3788,1473.0
2022-09-20 12:00:00,120.69,120.7,120.59,120.64,1430.0,111.3881,111.3973,111.2958,111.3419,1430.0
2022-09-20 12:05:00,120.64,120.67,120.58,120.58,2717.0,111.3419,111.3696,111.2865,111.2865,2717.0
2022-09-20 12:10:00,120.57,120.64,120.41,120.5,2597.0,111.2773,111.3419,111.1296,111.2127,2597.0
2022-09-20 12:15:00,120.48,120.48,120.37,120.43,4341.0,111.1943,111.1943,111.0927,111.1481,4341.0
2022-09-20 12:20:00,120.46,120.52,120.41,120.46,2104.0,111.1758,111.2312,111.1296,111.1758,2104.0
2022-09-20 12:25:00,120.48,120.49,120.29,120.33,4117.0,111.1943,111.2035,111.0189,111.0558,4117.0
2022-09-20 12:30:00,120.29,120.31,120.11,120.22,4183.0,111.0189,111.0374,110.8528,110.9543,4183.0
2022-09-20 12:35:00,120.23,120.26,120.15,120.26,4688.0,110.9635,110.9912,110.8897,110.9912,4688.0
2022-09-20 12:40:00,120.16,120.18,120.08,120.12,4337.0,110.8989,110.9174,110.8251,110.862,4337.0
2022-09-20 12:45:00,120.17,120.25,120.11,120.17,2400.0,110.9081,110.982,110.8528,110.9081,2400.0
2022-09-20 12:50:00,120.14,120.18,120.1,120.17,3439.0,110.8805,110.9174,110.8435,110.9081,3439.0
2022-09-20 12:55:00,120.21,120.24,120.19,120.22,1840.0,110.9451,110.9727,110.9266,110.9543,1840.0
2022-09-20 13:00:00,120.19,120.26,120.1,120.1,5384.0,110.9266,110.9912,110.8435,110.8435,5384.0
2022-09-20 13:05:00,120.02,120.18,120.02,120.11,3907.0,110.7697,110.9174,110.7697,110.8528,3907.0
2022-09-20 13:10:00,120.11,120.12,120.06,120.12,1916.0,110.8528,110.862,110.8066,110.862,1916.0
2022-09-20 13:15:00,120.09,120.09,119.91,119.97,4340.0,110.8343,110.8343,110.6682,110.7236,4340.0
2022-09-20 13:20:00,119.96,119.97,119.84,119.94,3917.0,110.7143,110.7236,110.6036,110.6959,3917.0
2022-09-20 13:25:00,119.91,119.95,119.71,119.74,3841.0,110.6682,110.7051,110.4836,110.5113,3841.0
2022-09-20 13:30:00,119.69,119.69,119.51,119.51,4015.0,110.4651,110.4651,110.299,110.299,4015.0
2022-09-20 13:35:00,119.54,119.59,119.51,119.58,2640.0,110.3267,110.3728,110.299,110.3636,2640.0
2022-09-20 13:40:00,119.54,119.65,119.54,119.63,2185.0,110.3267,110.4282,110.3267,110.4098,2185.0
2022-09-20 13:45:00,119.66,119.67,119.44,119.44,2176.0,110.4375,110.4467,110.2344,110.2344,2176.0
2022-09-20 13:50:00,119.44,119.44,119.28,119.33,4424.0,110.2344,110.2344,110.0867,110.1329,4424.0
2022-09-20 13:55:00,119.3,119.31,119.17,119.25,2425.0,110.1052,110.1144,109.9852,110.0591,2425.0
2022-09-20 14:00:00,119.27,119.41,119.27,119.33,3449.0,110.0775,110.2067,110.0775,110.1329,3449.0
2022-09-20 14:05:00,119.37,119.57,119.34,119.56,4600.0,110.1698,110.3544,110.1421,110.3452,4600.0
2022-09-20 14:10:00,119.55,119.55,119.35,119.47,3448.0,110.3359,110.3359,110.1513,110.2621,3448.0
2022-09-20 14:15:00,119.45,119.58,119.41,119.58,2191.0,110.2436,110.3636,110.2067,110.3636,2191.0
2022-09-20 14:20:00,119.56,119.73,119.54,119.64,3500.0,110.3452,110.5021,110.3267,110.419,3500.0
2022-09-20 14:25:00,119.64,119.7,119.57,119.69,3194.0,110.419,110.4744,110.3544,110.4651,3194.0
2022-09-20 14:30:00,119.66,119.66,119.48,119.48,5755.0,110.4375,110.4375,110.2713,110.2713,5755.0
2022-09-20 14:35:00,119.51,119.54,119.43,119.44,4694.0,110.299,110.3267,110.2252,110.2344,4694.0
2022-09-20 14:40:00,119.44,119.48,119.23,119.46,2600.0,110.2344,110.2713,110.0406,110.2529,2600.0
2022-09-20 14:45:00,119.42,119.85,119.42,119.78,4481.0,110.2159,110.6128,110.2159,110.5482,4481.0
2022-09-20 14:50:00,119.75,119.84,119.71,119.76,2306.0,110.5205,110.6036,110.4836,110.5297,2306.0
2022-09-20 14:55:00,119.71,119.92,119.71,119.84,3785.0,110.4836,110.6774,110.4836,110.6036,3785.0
2022-09-20 15:00:00,119.82,120.06,119.82,119.9,2900.0,110.5851,110.8066,110.5851,110.659,2900.0
2022-09-20 15:05:00,119.89,119.89,119.75,119.76,2790.0,110.6497,110.6497,110.5205,110.5297,2790.0
2022-09-20 15:10:00,119.78,119.93,119.76,119.92,4826.0,110.5482,110.6866,110.5297,110.6774,4826.0
2022-09-20 15:15:00,119.88,119.99,119.83,119.99,3838.0,110.6405,110.742,110.5943,110.742,3838.0
2022-09-20 15:20:00,120.02,120.12,119.94,120.07,4718.0,110.7697,110.862,110.6959,110.8159,4718.0
2022-09-20 15:25:00,120.08,120.18,120.05,120.11,5927.0,110.8251,110.9174,110.7974,110.8528,5927.0
2022-09-20 15:30:00,120.09,120.19,119.94,120.19,6628.0,110.8343,110.9266,110.6959,110.9266,6628.0
2022-09-20 15:35:00,120.17,120.48,120.15,120.45,5020.0,110.9081,111.1943,110.8897,111.1666,5020.0
2022-09-20 15:40:00,120.42,120.47,120.29,120.44,9003.0,111.1389,111.185,111.0189,111.1573,9003.0
2022-09-20 15:45:00,120.46,120.52,120.34,120.41,15741.0,111.1758,111.2312,111.065,111.1296,15741.0
2022-09-20 15:50:00,120.38,120.45,120.08,120.15,24252.0,111.102,111.1666,110.8251,110.8897,24252.0
2022-09-20 15:55:00,120.16,120.16,119.94,120.08,67332.0,110.8989,110.8989,110.6959,110.8251,67332.0
2022-09-21 09:30:00,121.48,121.51,120.83,121.29,21799.0,112.1172,112.1449,111.5173,111.9418,21799.0
2022-09-21 09:35:00,121.22,121.43,121.2,121.22,2198.0,111.8772,112.071,111.8588,111.8772,2198.0
2022-09-21 09:40:00,121.31,121.36,121.07,121.28,3705.0,111.9603,112.0064,111.7388,111.9326,3705.0
2022-09-21 09:45:00,121.22,121.62,121.21,121.61,1508.0,111.8772,112.2464,111.868,112.2372,1508.0
2022-09-21 09:50:00,121.61,121.86,121.6,121.73,6994.0,112.2372,112.4679,112.2279,112.3479,6994.0
2022-09-21 09:55:00,121.8,121.92,121.75,121.88,8014.0,112.4125,112.5233,112.3664,112.4863,8014.0
2022-09-21 10:00:00,121.88,121.88,121.72,121.8,7778.0,112.4863,112.4863,112.3387,112.4125,7778.0
2022-09-21 10:05:00,121.83,121.83,121.36,121.59,6658.0,112.4402,112.4402,112.0064,112.2187,6658.0
2022-09-21 10:10:00,121.6,121.66,121.49,121.6,2500.0,112.2279,112.2833,112.1264,112.2279,2500.0
2022-09-21 10:15:00,121.54,121.57,121.36,121.41,6983.0,112.1726,112.2002,112.0064,112.0526,6983.0
2022-09-21 10:20:00,121.4,121.53,121.34,121.52,3594.0,112.0433,112.1633,111.988,112.1541,3594.0
2022-09-21 10:25:00,121.48,121.62,121.4,121.61,6022.0,112.1172,112.2464,112.0433,112.2372,6022.0
2022-09-21 10:30:00,121.6,121.63,121.34,121.4,7109.0,112.2279,112.2556,111.988,112.0433,7109.0
2022-09-21 10:35:00,121.43,121.63,121.4,121.58,6967.0,112.071,112.2556,112.0433,112.2095,6967.0
2022-09-21 10:40:00,121.56,121.61,121.48,121.55,4217.0,112.191,112.2372,112.1172,112.1818,4217.0
2022-09-21 10:45:00,121.59,121.65,121.51,121.55,3315.0,112.2187,112.2741,112.1449,112.1818,3315.0
2022-09-21 10:50:00,121.54,121.63,121.43,121.45,4805.0,112.1726,112.2556,112.071,112.0895,4805.0
2022-09-21 10:55:00,121.38,121.4,121.25,121.31,5106.0,112.0249,112.0433,111.9049,111.9603,5106.0
2022-09-21 11:00:00,121.3,121.36,121.15,121.17,5630.0,111.9511,112.0064,111.8126,111.8311,5630.0
2022-09-21 11:05:00,121.22,121.22,120.98,121.02,6701.0,111.8772,111.8772,111.6557,111.6926,6701.0
2022-09-21 11:10:00,121.01,121.08,120.97,121.07,6242.0,111.6834,111.748,111.6465,111.7388,6242.0
2022-09-21 11:15:00,121.08,121.08,120.95,120.99,4951.0,111.748,111.748,111.628,111.6649,4951.0
2022-09-21 11:20:00,120.99,120.99,120.75,120.76,11413.0,111.6649,111.6649,111.4434,111.4527,11413.0
2022-09-21 11:25:00,120.76,120.76,120.62,120.69,21746.0,111.4527,111.4527,111.3235,111.3881,21746.0
2022-09-21 11:30:00,120.71,120.77,120.65,120.69,8117.0,111.4065,111.4619,111.3511,111.3881,8117.0
2022-09-21 11:35:00,120.68,120.8,120.61,120.79,11195.0,111.3788,111.4896,111.3142,111.4804,11195.0
2022-09-21 11:40:00,120.76,120.8,120.65,120.72,20862.0,111.4527,111.4896,111.3511,111.4158,20862.0
2022-09-21 11:45:00,120.73,120.75,120.61,120.64,12922.0,111.425,111.4434,111.3142,111.3419,12922.0
2022-09-21 11:50:00,120.63,120.68,120.57,120.68,6194.0,111.3327,111.3788,111.2773,111.3788,6194.0
2022-09-21 11:55:00,120.63,120.77,120.63,120.74,13998.0,111.3327,111.4619,111.3327,111.4342,13998.0
2022-09-21 12:00:00,120.73,120.73,120.58,120.62,9981.0,111.425,111.425,111.2865,111.3235,9981.0
2022-09-21 12:05:00,120.63,120.8,120.6,120.8,4278.0,111.3327,111.4896,111.305,111.4896,4278.0
2022-09-21 12:10:00,120.8,120.81,120.74,120.76,4904.0,111.4896,111.4988,111.4342,111.4527,4904.0
2022-09-21 12:15:00,120.75,120.82,120.62,120.71,18329.0,111.4434,111.508,111.3235,111.4065,18329.0
2022-09-21 12:20:00,120.7,120.78,120.65,120.78,6607.0,111.3973,111.4711,111.3511,111.4711,6607.0
2022-09-21 12:25:00,120.79,120.86,120.78,120.82,8024.0,111.4804,111.545,111.4711,111.508,8024.0
2022-09-21 12:30:00,120.83,120.89,120.78,120.89,6135.0,111.5173,111.5727,111.4711,111.5727,6135.0
2022-09-21 12:35:00,120.91,121.0,120.84,120.84,4466.0,111.5911,111.6742,111.5265,111.5265,4466.0
2022-09-21 12:40:00,120.83,120.91,120.81,120.89,4899.0,111.5173,111.5911,111.4988,111.5727,4899.0
2022-09-21 12:45:00,120.86,120.88,120.74,120.8,7183.0,111.545,111.5634,111.4342,111.4896,7183.0
2022-09-21 12:50:00,120.82,120.82,120.69,120.71,4382.0,111.508,111.508,111.3881,111.4065,4382.0
2022-09-21 12:55:00,120.71,120.71,120.63,120.63,4030.0,111.4065,111.4065,111.3327,111.3327,4030.0
2022-09-21 13:00:00,120.61,120.69,120.59,120.68,4712.0,111.3142,111.3881,111.2958,111.3788,4712.0
2022-09-21 13:05:00,120.67,120.72,120.65,120.72,5671.0,111.3696,111.4158,111.3511,111.4158,5671.0
2022-09-21 13:10:00,120.73,120.74,120.64,120.65,3824.0,111.425,111.4342,111.3419,111.3511,3824.0
2022-09-21 13:15:00,120.6,120.62,120.47,120.48,11213.0,111.305,111.3235,111.185,111.1943,11213.0
2022-09-21 13:20:00,120.43,120.48,120.36,120.43,8662.0,111.1481,111.1943,111.0835,111.1481,8662.0
2022-09-21 13:25:00,120.46,120.49,120.36,120.47,6501.0,111.1758,111.2035,111.0835,111.185,6501.0
2022-09-21 13:30:00,120.48,120.59,120.48,120.55,7514.0,111.1943,111.2958,111.1943,111.2589,7514.0
2022-09-21 13:35:00,120.55,120.7,120.52,120.7,10311.0,111.2589,111.3973,111.2312,111.3973,10311.0
2022-09-21 13:40:00,120.7,120.88,120.68,120.83,7685.0,111.3973,111.5634,111.3788,111.5173,7685.0
2022-09-21 13:45:00,120.86,120.87,120.69,120.75,13117.0,111.545,111.5542,111.3881,111.4434,13117.0
2022-09-21 13:50:00,120.82,120.83,120.72,120.72,5110.0,111.508,111.5173,111.4158,111.4158,5110.0
2022-09-21 13:55:00,120.77,121.02,120.74,120.95,11486.0,111.4619,111.6926,111.4342,111.628,11486.0
2022-09-21 14:00:00,120.86,120.86,118.55,118.66,36627.0,111.545,111.545,109.413,109.5145,36627.0
2022-09-21 14:05:00,118.51,119.44,118.29,119.14,25410.0,109.3761,110.2344,109.173,109.9575,25410.0
2022-09-21 14:10:00,119.32,119.32,118.76,118.76,8297.0,110.1237,110.1237,109.6068,109.6068,8297.0
2022-09-21 14:15:00,118.75,119.01,118.73,118.9,7330.0,109.5976,109.8375,109.5791,109.736,7330.0
2022-09-21 14:20:00,118.93,119.11,118.83,119.07,15409.0,109.7637,109.9298,109.6714,109.8929,15409.0
2022-09-21 14:25:00,119.08,119.32,118.87,118.95,11759.0,109.9022,110.1237,109.7083,109.7822,11759.0
2022-09-21 14:30:00,118.9,119.87,118.6,119.77,32425.0,109.736,110.6313,109.4591,110.539,32425.0
2022-09-21 14:35:00,119.76,120.01,119.42,119.72,12023.0,110.5297,110.7605,110.2159,110.4928,12023.0
2022-09-21 14:40:00,119.64,121.06,119.53,120.97,10596.0,110.419,111.7295,110.3175,111.6465,10596.0
2022-09-21 14:45:00,121.02,121.36,120.36,120.53,12632.0,111.6926,112.0064,111.0835,111.2404,12632.0
2022-09-21 14:50:00,120.45,120.97,120.18,120.97,16559.0,111.1666,111.6465,110.9174,111.6465,16559.0
2022-09-21 14:55:00,120.98,120.99,120.54,120.89,11215.0,111.6557,111.6649,111.2496,111.5727,11215.0
2022-09-21 15:00:00,120.96,121.02,120.48,120.69,7726.0,111.6373,111.6926,111.1943,111.3881,7726.0
2022-09-21 15:05:00,120.62,120.91,120.38,120.38,9055.0,111.3235,111.5911,111.102,111.102,9055.0
2022-09-21 15:10:00,120.38,120.48,119.54,120.47,18237.0,111.102,111.1943,110.3267,111.185,18237.0
2022-09-21 15:15:00,120.39,120.7,120.3,120.31,7766.0,111.1112,111.3973,111.0281,111.0374,7766.0
2022-09-21 15:20:00,120.26,120.26,119.89,120.03,4780.0,110.9912,110.9912,110.6497,110.7789,4780.0
2022-09-21 15:25:00,120.03,120.03,119.08,119.08,9456.0,110.7789,110.7789,109.9022,109.9022,9456.0
2022-09-21 15:30:00,119.01,119.33,118.7,119.29,11650.0,109.8375,110.1329,109.5514,110.096,11650.0
2022-09-21 15:35:00,119.31,119.31,118.54,118.54,12402.0,110.1144,110.1144,109.4038,109.4038,12402.0
2022-09-21 15:40:00,118.51,118.79,118.34,118.34,14797.0,109.3761,109.6345,109.2192,109.2192,14797.0
2022-09-21 15:45:00,118.36,118.38,118.08,118.37,16156.0,109.2376,109.2561,108.9792,109.2469,16156.0
2022-09-21 15:50:00,118.54,118.69,118.31,118.5,31303.0,109.4038,109.5422,109.1915,109.3669,31303.0
2022-09-21 15:55:00,118.45,118.45,117.88,117.89,102496.0,109.3207,109.3207,108.7946,108.8039,102496.0
2022-09-22 09:30:00,117.64,118.08,116.83,117.75,23096.0,108.5731,108.9792,107.8256,108.6747,23096.0
2022-09-22 09:35:00,117.73,117.76,117.44,117.58,2384.0,108.6562,108.6839,108.3886,108.5178,2384.0
2022-09-22 09:40:00,117.61,117.7,117.23,117.27,4426.0,108.5455,108.6285,108.1947,108.2317,4426.0
2022-09-22 09:45:00,117.19,117.49,117.08,117.38,4330.0,108.1578,108.4347,108.0563,108.3332,4330.0
2022-09-22 09:50:00,117.31,117.42,117.24,117.32,4128.0,108.2686,108.3701,108.204,108.2778,4128.0
2022-09-22 09:55:00,117.27,117.35,117.1,117.26,5204.0,108.2317,108.3055,108.0748,108.2224,5204.0
2022-09-22 10:00:00,117.21,117.21,116.94,117.08,2162.0,108.1763,108.1763,107.9271,108.0563,2162.0
2022-09-22 10:05:00,117.07,117.43,117.06,117.43,5532.0,108.0471,108.3793,108.0378,108.3793,5532.0
2022-09-22 10:10:00,117.23,117.41,117.07,117.38,8378.0,108.1947,108.3609,108.0471,108.3332,8378.0
2022-09-22 10:15:00,117.42,117.42,116.94,116.94,3610.0,108.3701,108.3701,107.9271,107.9271,3610.0
2022-09-22 10:20:00,116.82,116.98,116.82,116.93,5267.0,107.8163,107.964,107.8163,107.9179,5267.0
2022-09-22 10:25:00,116.97,117.09,116.89,117.05,7694.0,107.9548,108.0655,107.8809,108.0286,7694.0
2022-09-22 10:30:00,117.07,117.12,116.81,116.91,4450.0,108.0471,108.0932,107.8071,107.8994,4450.0
2022-09-22 10:35:00,116.89,116.94,116.74,116.88,5803.0,107.8809,107.9271,107.7425,107.8717,5803.0
2022-09-22 10:40:00,116.9,116.93,116.69,116.76,4593.0,107.8902,107.9179,107.6964,107.761,4593.0
2022-09-22 10:45:00,116.77,116.86,116.68,116.83,5111.0,107.7702,107.8533,107.6871,107.8256,5111.0
2022-09-22 10:50:00,116.82,116.82,116.48,116.49,7934.0,107.8163,107.8163,107.5025,107.5118,7934.0
2022-09-22 10:55:00,116.47,116.62,116.45,116.48,5019.0,107.4933,107.6318,107.4749,107.5025,5019.0
2022-09-22 11:00:00,116.52,116.58,116.39,116.49,18180.0,107.5395,107.5948,107.4195,107.5118,18180.0
2022-09-22 11:05:00,116.51,116.73,116.48,116.67,14784.0,107.5302,107.7333,107.5025,107.6779,14784.0
2022-09-22 11:10:00,116.67,116.67,116.51,116.54,4065.0,107.6779,107.6779,107.5302,107.5579,4065.0
2022-09-22 11:15:00,116.55,116.72,116.49,116.54,7361.0,107.5671,107.724,107.5118,107.5579,7361.0
2022-09-22 11:20:00,116.48,116.63,116.35,116.52,17263.0,107.5025,107.641,107.3826,107.5395,17263.0
2022-09-22 11:25:00,116.57,116.8,116.57,116.72,10306.0,107.5856,107.7979,107.5856,107.724,10306.0
2022-09-22 11:30:00,116.73,116.95,116.72,116.8,23762.0,107.7333,107.9363,107.724,107.7979,23762.0
2022-09-22 11:35:00,116.79,116.94,116.75,116.89,40845.0,107.7887,107.9271,107.7517,107.8809,40845.0
2022-09-22 11:40:00,116.89,116.89,116.52,116.71,41147.0,107.8809,107.8809,107.5395,107.7148,41147.0
2022-09-22 11:45:00,116.71,117.13,116.6,117.11,18761.0,107.7148,108.1024,107.6133,108.084,18761.0
2022-09-22 11:50:00,117.14,117.37,117.11,117.21,10984.0,108.1117,108.3239,108.084,108.1763,10984.0
2022-09-22 11:55:00,117.18,117.37,117.03,117.13,4678.0,108.1486,108.3239,108.0102,108.1024,4678.0
2022-09-22 12:00:00,117.15,117.49,117.13,117.36,6375.0,108.1209,108.4347,108.1024,108.3147,6375.0
2022-09-22 12:05:00,117.32,117.32,117.14,117.23,6590.0,108.2778,108.2778,108.1117,108.1947,6590.0
2022-09-22 12:10:00,117.23,117.24,117.06,117.18,7339.0,108.1947,108.204,108.0378,108.1486,7339.0
2022-09-22 12:15:00,117.2,117.31,117.14,117.31,5064.0,108.1671,108.2686,108.1117,108.2686,5064.0
2022-09-22 12:20:00,117.28,117.6,117.18,117.59,10268.0,108.2409,108.5362,108.1486,108.527,10268.0
2022-09-22 12:25:00,117.55,117.56,117.31,117.31,5240.0,108.4901,108.4993,108.2686,108.2686,5240.0
2022-09-22 12:30:00,117.28,117.38,117.21,117.35,7383.0,108.2409,108.3332,108.1763,108.3055,7383.0
2022-09-22 12:35:00,117.43,117.56,117.36,117.53,4518.0,108.3793,108.4993,108.3147,108.4716,4518.0
2022-09-22 12:40:00,117.52,117.67,117.47,117.58,7695.0,108.4624,108.6008,108.4162,108.5178,7695.0
2022-09-22 12:45:00,117.59,117.69,117.42,117.47,4061.0,108.527,108.6193,108.3701,108.4162,4061.0
2022-09-22 12:50:00,117.48,117.6,117.45,117.52,5412.0,108.4255,108.5362,108.3978,108.4624,5412.0
2022-09-22 12:55:00,117.56,117.69,117.47,117.47,3929.0,108.4993,108.6193,108.4162,108.4162,3929.0
2022-09-22 13:00:00,117.46,117.57,117.46,117.47,3723.0,108.407,108.5085,108.407,108.4162,3723.0
2022-09-22 13:05:00,117.56,117.57,117.41,117.41,2960.0,108.4993,108.5085,108.3609,108.3609,2960.0
2022-09-22 13:10:00,117.38,117.49,117.31,117.31,3294.0,108.3332,108.4347,108.2686,108.2686,3294.0
2022-09-22 13:15:00,117.31,117.33,117.14,117.21,6526.0,108.2686,108.287,108.1117,108.1763,6526.0
2022-09-22 13:20:00,117.17,117.29,117.17,117.23,1901.0,108.1394,108.2501,108.1394,108.1947,1901.0
2022-09-22 13:25:00,117.22,117.45,117.22,117.45,6721.0,108.1855,108.3978,108.1855,108.3978,6721.0
2022-09-22 13:30:00,117.49,117.61,117.47,117.61,2975.0,108.4347,108.5455,108.4162,108.5455,2975.0
2022-09-22 13:35:00,117.63,117.69,117.53,117.59,6088.0,108.5639,108.6193,108.4716,108.527,6088.0
2022-09-22 13:40:00,117.58,117.64,117.48,117.48,3970.0,108.5178,108.5731,108.4255,108.4255,3970.0
2022-09-22 13:45:00,117.5,117.61,117.43,117.57,4840.0,108.4439,108.5455,108.3793,108.5085,4840.0
2022-09-22 13:50:00,117.6,117.84,117.6,117.81,3162.0,108.5362,108.7577,108.5362,108.73,3162.0
2022-09-22 13:55:00,117.84,117.93,117.77,117.83,7000.0,108.7577,108.8408,108.6931,108.7485,7000.0
2022-09-22 14:00:00,117.83,117.84,117.62,117.62,4200.0,108.7485,108.7577,108.5547,108.5547,4200.0
2022-09-22 14:05:00,117.62,117.71,117.5,117.51,2577.0,108.5547,108.6377,108.4439,108.4532,2577.0
2022-09-22 14:10:00,117.53,117.57,117.45,117.5,3974.0,108.4716,108.5085,108.3978,108.4439,3974.0
2022-09-22 14:15:00,117.48,117.6,117.47,117.54,5066.0,108.4255,108.5362,108.4162,108.4808,5066.0
2022-09-22 14:20:00,117.57,117.61,117.4,117.42,4139.0,108.5085,108.5455,108.3516,108.3701,4139.0
2022-09-22 14:25:00,117.43,117.51,117.32,117.45,4080.0,108.3793,108.4532,108.2778,108.3978,4080.0
2022-09-22 14:30:00,117.41,117.49,117.32,117.49,3060.0,108.3609,108.4347,108.2778,108.4347,3060.0
2022-09-22 14:35:00,117.48,117.66,117.4,117.66,8826.0,108.4255,108.5916,108.3516,108.5916,8826.0
2022-09-22 14:40:00,117.7,117.7,117.54,117.6,11016.0,108.6285,108.6285,108.4808,108.5362,11016.0
2022-09-22 14:45:00,117.57,117.57,117.41,117.48,3709.0,108.5085,108.5085,108.3609,108.4255,3709.0
2022-09-22 14:50:00,117.57,117.87,117.56,117.84,3776.0,108.5085,108.7854,108.4993,108.7577,3776.0
2022-09-22 14:55:00,117.86,117.89,117.8,117.85,3783.0,108.7762,108.8039,108.7208,108.767,3783.0
2022-09-22 15:00:00,117.87,118.13,117.87,118.03,6568.0,108.7854,109.0254,108.7854,108.9331,6568.0
2022-09-22 15:05:00,118.05,118.11,117.96,118.01,5618.0,108.9515,109.0069,108.8685,108.9146,5618.0
2022-09-22 15:10:00,118.04,118.29,118.03,118.29,8360.0,108.9423,109.173,108.9331,109.173,8360.0
2022-09-22 15:15:00,118.31,118.32,118.02,118.04,11027.0,109.1915,109.2007,108.9239,108.9423,11027.0
2022-09-22 15:20:00,118.04,118.1,117.94,118.01,13323.0,108.9423,108.9977,108.85,108.9146,13323.0
2022-09-22 15:25:00,118.0,118.07,117.82,118.06,14205.0,108.9054,108.97,108.7393,108.9608,14205.0
2022-09-22 15:30:00,118.06,118.56,118.04,118.56,54055.0,108.9608,109.4222,108.9423,109.4222,54055.0
2022-09-22 15:35:00,118.54,118.74,118.37,118.4,59089.0,109.4038,109.5884,109.2469,109.2746,59089.0
2022-09-22 15:40:00,118.36,118.44,118.25,118.41,13346.0,109.2376,109.3115,109.1361,109.2838,13346.0
2022-09-22 15:45:00,118.41,118.91,118.39,118.75,37022.0,109.2838,109.7453,109.2653,109.5976,37022.0
2022-09-22 15:50:00,118.65,118.68,117.98,117.98,37182.0,109.5053,109.533,108.8869,108.8869,37182.0
2022-09-22 15:55:00,118.02,118.02,117.58,117.61,108351.0,108.9239,108.9239,108.5178,108.5455,108351.0
2022-09-23 09:30:00,116.85,117.1,115.82,116.11,46091.0,107.844,108.0748,106.8934,107.1611,46091.0
2022-09-23 09:35:00,116.04,116.31,115.99,116.11,8067.0,107.0965,107.3456,107.0503,107.1611,8067.0
2022-09-23 09:40:00,116.2,116.4,116.05,116.35,8868.0,107.2441,107.4287,107.1057,107.3826,8868.0
2022-09-23 09:45:00,116.38,116.75,116.27,116.42,8287.0,107.4103,107.7517,107.3087,107.4472,8287.0
2022-09-23 09:50:00,116.33,116.56,116.21,116.22,7176.0,107.3641,107.5764,107.2534,107.2626,7176.0
2022-09-23 09:55:00,116.25,116.37,116.24,116.34,3931.0,107.2903,107.401,107.281,107.3733,3931.0
2022-09-23 10:00:00,116.33,116.33,116.05,116.1,9892.0,107.3641,107.3641,107.1057,107.1518,9892.0
2022-09-23 10:05:00,116.06,116.19,115.96,116.04,11687.0,107.1149,107.2349,107.0226,107.0965,11687.0
2022-09-23 10:10:00,116.0,116.24,115.87,116.04,11024.0,107.0595,107.281,106.9396,107.0965,11024.0
2022-09-23 10:15:00,115.96,116.06,115.8,115.96,13965.0,107.0226,107.1149,106.875,107.0226,13965.0
2022-09-23 10:20:00,116.01,116.04,115.84,115.85,6743.0,107.0688,107.0965,106.9119,106.9211,6743.0
2022-09-23 10:25:00,115.87,116.18,115.82,116.13,8382.0,106.9396,107.2257,106.8934,107.1795,8382.0
2022-09-23 10:30:00,116.09,116.11,115.82,115.82,7185.0,107.1426,107.1611,106.8934,106.8934,7185.0
2022-09-23 10:35:00,115.87,115.95,115.82,115.93,4876.0,106.9396,107.0134,106.8934,106.9949,4876.0
2022-09-23 10:40:00,115.93,116.07,115.86,115.91,6406.0,106.9949,107.1241,106.9303,106.9765,6406.0
2022-09-23 10:45:00,115.87,116.01,115.86,115.86,8412.0,106.9396,107.0688,106.9303,106.9303,8412.0
2022-09-23 10:50:00,115.87,115.91,115.61,115.81,8474.0,106.9396,106.9765,106.6996,106.8842,8474.0
2022-09-23 10:55:00,115.82,116.03,115.65,115.73,16700.0,106.8934,107.0872,106.7365,106.8103,16700.0
2022-09-23 11:00:00,115.73,115.73,115.51,115.51,4164.0,106.8103,106.8103,106.6073,106.6073,4164.0
2022-09-23 11:05:00,115.5,115.76,115.49,115.66,5238.0,106.5981,106.838,106.5888,106.7457,5238.0
2022-09-23 11:10:00,115.65,115.66,115.45,115.45,3159.0,106.7365,106.7457,106.5519,106.5519,3159.0
2022-09-23 11:15:00,115.46,115.81,115.44,115.81,14614.0,106.5612,106.8842,106.5427,106.8842,14614.0
2022-09-23 11:20:00,115.8,115.92,115.74,115.89,5794.0,106.875,106.9857,106.8196,106.958,5794.0
2022-09-23 11:25:00,115.89,115.94,115.64,115.64,3877.0,106.958,107.0042,106.7273,106.7273,3877.0
2022-09-23 11:30:00,115.66,115.83,115.64,115.8,5369.0,106.7457,106.9026,106.7273,106.875,5369.0
2022-09-23 11:35:00,115.79,115.8,115.61,115.61,4332.0,106.8657,106.875,106.6996,106.6996,4332.0
2022-09-23 11:40:00,115.58,115.67,115.51,115.51,7128.0,106.6719,106.755,106.6073,106.6073,7128.0
2022-09-23 11:45:00,115.51,115.57,115.29,115.53,9012.0,106.6073,106.6627,106.4043,106.6258,9012.0
2022-09-23 11:50:00,115.53,115.8,115.48,115.76,8100.0,106.6258,106.875,106.5796,106.838,8100.0
2022-09-23 11:55:00,115.77,115.77,115.61,115.67,5226.0,106.8473,106.8473,106.6996,106.755,5226.0
2022-09-23 12:00:00,115.66,115.69,115.46,115.58,5232.0,106.7457,106.7734,106.5612,106.6719,5232.0
2022-09-23 12:05:00,115.59,115.62,115.24,115.33,4930.0,106.6811,106.7088,106.3581,106.4412,4930.0
2022-09-23 12:10:00,115.32,115.41,115.32,115.32,3820.0,106.4319,106.515,106.4319,106.4319,3820.0
2022-09-23 12:15:00,115.26,115.49,115.26,115.47,6013.0,106.3766,106.5888,106.3766,106.5704,6013.0
2022-09-23 12:20:00,115.47,115.47,115.31,115.39,8431.0,106.5704,106.5704,106.4227,106.4966,8431.0
2022-09-23 12:25:00,115.38,115.44,115.14,115.15,6001.0,106.4873,106.5427,106.2658,106.2751,6001.0
2022-09-23 12:30:00,115.14,115.14,115.02,115.03,4156.0,106.2658,106.2658,106.1551,106.1643,4156.0
2022-09-23 12:35:00,115.0,115.08,114.93,115.07,8758.0,106.1366,106.2104,106.072,106.2012,8758.0
2022-09-23 12:40:00,115.05,115.06,114.98,114.98,7226.0,106.1828,106.192,106.1182,106.1182,7226.0
2022-09-23 12:45:00,114.96,115.09,114.92,115.07,8712.0,106.0997,106.2197,106.0628,106.2012,8712.0
2022-09-23 12:50:00,115.08,115.33,115.06,115.29,5226.0,106.2104,106.4412,106.192,106.4043,5226.0
2022-09-23 12:55:00,115.33,115.36,115.23,115.33,3772.0,106.4412,106.4689,106.3489,106.4412,3772.0
2022-09-23 13:00:00,115.34,115.5,115.27,115.38,5779.0,106.4504,106.5981,106.3858,106.4873,5779.0
2022-09-23 13:05:00,115.35,115.42,115.15,115.25,6109.0,106.4596,106.5242,106.2751,106.3673,6109.0
2022-09-23 13:10:00,115.25,115.33,115.23,115.26,4116.0,106.3673,106.4412,106.3489,106.3766,4116.0
2022-09-23 13:15:00,115.24,115.42,115.2,115.42,4715.0,106.3581,106.5242,106.3212,106.5242,4715.0
2022-09-23 13:20:00,115.4,115.4,115.16,115.16,7615.0,106.5058,106.5058,106.2843,106.2843,7615.0
2022-09-23 13:25:00,115.16,115.2,114.86,114.87,11938.0,106.2843,106.3212,106.0074,106.0166,11938.0
2022-09-23 13:30:00,114.89,115.03,114.84,115.02,16959.0,106.0351,106.1643,105.9889,106.1551,16959.0
2022-09-23 13:35:00,114.97,114.97,114.75,114.79,9513.0,106.1089,106.1089,105.9059,105.9428,9513.0
2022-09-23 13:40:00,114.79,114.83,114.66,114.79,9553.0,105.9428,105.9797,105.8228,105.9428,9553.0
2022-09-23 13:45:00,114.78,115.0,114.78,114.89,15243.0,105.9336,106.1366,105.9336,106.0351,15243.0
2022-09-23 13:50:00,114.82,114.9,114.81,114.89,7077.0,105.9705,106.0443,105.9613,106.0351,7077.0
2022-09-23 13:55:00,114.88,114.94,114.77,114.88,10850.0,106.0259,106.0812,105.9243,106.0259,10850.0
2022-09-23 14:00:00,114.87,114.94,114.68,114.94,11097.0,106.0166,106.0812,105.8413,106.0812,11097.0
2022-09-23 14:05:00,114.92,115.15,114.86,114.86,9635.0,106.0628,106.2751,106.0074,106.0074,9635.0
2022-09-23 14:10:00,114.82,114.82,114.31,114.41,5066.0,105.9705,105.9705,105.4998,105.5921,5066.0
2022-09-23 14:15:00,114.38,114.38,114.23,114.23,9195.0,105.5644,105.5644,105.426,105.426,9195.0
2022-09-23 14:20:00,114.24,114.39,114.19,114.32,27036.0,105.4352,105.5736,105.389,105.509,27036.0
2022-09-23 14:25:00,114.31,114.41,114.3,114.33,13410.0,105.4998,105.5921,105.4906,105.5183,13410.0
2022-09-23 14:30:00,114.34,114.34,114.17,114.22,15591.0,105.5275,105.5275,105.3706,105.4167,15591.0
2022-09-23 14:35:00,114.25,114.25,114.0,114.03,10832.0,105.4444,105.4444,105.2137,105.2414,10832.0
2022-09-23 14:40:00,113.99,114.1,113.92,114.01,11597.0,105.2045,105.306,105.1399,105.2229,11597.0
2022-09-23 14:45:00,113.95,114.0,113.8,113.8,12885.0,105.1675,105.2137,105.0291,105.0291,12885.0
2022-09-23 14:50:00,113.81,113.85,113.69,113.7,17392.0,105.0383,105.0752,104.9276,104.9368,17392.0
2022-09-23 14:55:00,113.65,113.65,113.45,113.47,14155.0,104.8907,104.8907,104.7061,104.7245,14155.0
2022-09-23 15:00:00,113.46,114.0,113.44,113.9,38923.0,104.7153,105.2137,104.6968,105.1214,38923.0
2022-09-23 15:05:00,113.9,114.39,113.84,114.24,19314.0,105.1214,105.5736,105.066,105.4352,19314.0
2022-09-23 15:10:00,114.31,114.32,114.04,114.14,14456.0,105.4998,105.509,105.2506,105.3429,14456.0
2022-09-23 15:15:00,114.22,114.5,114.22,114.32,13033.0,105.4167,105.6751,105.4167,105.509,13033.0
2022-09-23 15:20:00,114.28,114.35,114.09,114.14,17578.0,105.4721,105.5367,105.2967,105.3429,17578.0
2022-09-23 15:25:00,114.14,114.32,114.06,114.32,16305.0,105.3429,105.509,105.2691,105.509,16305.0
2022-09-23 15:30:00,114.28,114.53,114.28,114.42,30738.0,105.4721,105.7028,105.4721,105.6013,30738.0
2022-09-23 15:35:00,114.4,114.51,114.18,114.51,28191.0,105.5829,105.6844,105.3798,105.6844,28191.0
2022-09-23 15:40:00,114.52,114.82,114.37,114.76,31292.0,105.6936,105.9705,105.5552,105.9151,31292.0
2022-09-23 15:45:00,114.77,114.82,114.53,114.56,39393.0,105.9243,105.9705,105.7028,105.7305,39393.0
2022-09-23 15:50:00,114.51,114.84,114.4,114.84,57252.0,105.6844,105.9889,105.5829,105.9889,57252.0
2022-09-23 15:55:00,114.86,115.13,114.69,115.01,147876.0,106.0074,106.2566,105.8505,106.1458,147876.0
2022-09-26 09:30:00,115.1,115.28,114.89,115.03,57876.0,106.2289,106.395,106.0351,106.1643,57876.0
2022-09-26 09:35:00,115.08,115.58,114.91,115.02,16404.0,106.2104,106.6719,106.0535,106.1551,16404.0
2022-09-26 09:40:00,114.95,115.21,114.81,114.98,23764.0,106.0905,106.3304,105.9613,106.1182,23764.0
2022-09-26 09:45:00,114.96,115.4,114.88,115.13,6936.0,106.0997,106.5058,106.0259,106.2566,6936.0
2022-09-26 09:50:00,115.08,115.3,115.03,115.07,24193.0,106.2104,106.4135,106.1643,106.2012,24193.0
2022-09-26 09:55:00,115.1,115.24,114.95,115.14,20082.0,106.2289,106.3581,106.0905,106.2658,20082.0
2022-09-26 10:00:00,115.18,115.33,115.07,115.2,20075.0,106.3027,106.4412,106.2012,106.3212,20075.0
2022-09-26 10:05:00,115.26,115.76,115.19,115.69,8861.0,106.3766,106.838,106.312,106.7734,8861.0
2022-09-26 10:10:00,115.69,115.69,115.25,115.5,8888.0,106.7734,106.7734,106.3673,106.5981,8888.0
2022-09-26 10:15:00,115.56,115.94,115.55,115.67,8407.0,106.6535,107.0042,106.6442,106.755,8407.0
2022-09-26 10:20:00,115.73,115.83,115.69,115.8,4796.0,106.8103,106.9026,106.7734,106.875,4796.0
2022-09-26 10:25:00,115.75,115.81,115.67,115.8,6933.0,106.8288,106.8842,106.755,106.875,6933.0
2022-09-26 10:30:00,115.79,115.86,115.56,115.61,3747.0,106.8657,106.9303,106.6535,106.6996,3747.0
2022-09-26 10:35:00,115.76,115.95,115.67,115.85,6182.0,106.838,107.0134,106.755,106.9211,6182.0
2022-09-26 10:40:00,115.84,115.97,115.64,115.95,8985.0,106.9119,107.0319,106.7273,107.0134,8985.0
2022-09-26 10:45:00,115.93,115.96,115.5,115.6,8953.0,106.9949,107.0226,106.5981,106.6904,8953.0
2022-09-26 10:50:00,115.62,115.73,115.53,115.66,5925.0,106.7088,106.8103,106.6258,106.7457,5925.0
2022-09-26 10:55:00,115.63,115.69,115.51,115.55,11145.0,106.7181,106.7734,106.6073,106.6442,11145.0
2022-09-26 11:00:00,115.61,115.84,115.57,115.72,5506.0,106.6996,106.9119,106.6627,106.8011,5506.0
2022-09-26 11:05:00,115.7,115.7,115.15,115.2,17028.0,106.7827,106.7827,106.2751,106.3212,17028.0
2022-09-26 11:10:00,115.17,115.17,114.88,115.13,11168.0,106.2935,106.2935,106.0259,106.2566,11168.0
2022-09-26 11:15:00,115.16,115.22,114.88,114.89,11595.0,106.2843,106.3397,106.0259,106.0351,11595.0
2022-09-26 11:20:00,114.88,115.11,114.87,114.95,3929.0,106.0259,106.2381,106.0166,106.0905,3929.0
2022-09-26 11:25:00,114.99,115.01,114.68,114.72,5801.0,106.1274,106.1458,105.8413,105.8782,5801.0
2022-09-26 11:30:00,114.71,114.77,114.52,114.61,9630.0,105.869,105.9243,105.6936,105.7767,9630.0
2022-09-26 11:35:00,114.61,114.77,114.55,114.65,4040.0,105.7767,105.9243,105.7213,105.8136,4040.0
2022-09-26 11:40:00,114.59,114.81,114.54,114.54,8962.0,105.7582,105.9613,105.7121,105.7121,8962.0
2022-09-26 11:45:00,114.46,114.73,114.46,114.65,7107.0,105.6382,105.8874,105.6382,105.8136,7107.0
2022-09-26 11:50:00,114.66,114.66,114.52,114.63,5066.0,105.8228,105.8228,105.6936,105.7951,5066.0
2022-09-26 11:55:00,114.68,115.06,114.67,114.98,5903.0,105.8413,106.192,105.832,106.1182,5903.0
2022-09-26 12:00:00,114.93,114.93,114.71,114.76,7055.0,106.072,106.072,105.869,105.9151,7055.0
2022-09-26 12:05:00,114.73,114.73,114.62,114.72,4548.0,105.8874,105.8874,105.7859,105.8782,4548.0
2022-09-26 12:10:00,114.68,114.81,114.66,114.77,22589.0,105.8413,105.9613,105.8228,105.9243,22589.0
2022-09-26 12:15:00,114.7,114.79,114.67,114.74,6811.0,105.8597,105.9428,105.832,105.8967,6811.0
2022-09-26 12:20:00,114.7,114.7,114.24,114.24,8529.0,105.8597,105.8597,105.4352,105.4352,8529.0
2022-09-26 12:25:00,114.22,114.22,113.91,113.96,10882.0,105.4167,105.4167,105.1306,105.1768,10882.0
2022-09-26 12:30:00,113.94,114.03,113.77,113.8,12644.0,105.1583,105.2414,105.0014,105.0291,12644.0
2022-09-26 12:35:00,113.77,113.97,113.77,113.96,6307.0,105.0014,105.186,105.0014,105.1768,6307.0
2022-09-26 12:40:00,113.9,113.95,113.86,113.95,4225.0,105.1214,105.1675,105.0845,105.1675,4225.0
2022-09-26 12:45:00,113.98,114.19,113.96,114.03,5880.0,105.1952,105.389,105.1768,105.2414,5880.0
2022-09-26 12:50:00,114.08,114.18,114.08,114.17,7800.0,105.2875,105.3798,105.2875,105.3706,7800.0
2022-09-26 12:55:00,114.19,114.4,114.18,114.31,5124.0,105.389,105.5829,105.3798,105.4998,5124.0
2022-09-26 13:00:00,114.31,114.48,114.17,114.2,10328.0,105.4998,105.6567,105.3706,105.3983,10328.0
2022-09-26 13:05:00,114.2,114.2,114.03,114.05,3132.0,105.3983,105.3983,105.2414,105.2598,3132.0
2022-09-26 13:10:00,114.03,114.03,113.55,113.72,14585.0,105.2414,105.2414,104.7984,104.9553,14585.0
2022-09-26 13:15:00,113.75,113.93,113.75,113.93,11906.0,104.983,105.1491,104.983,105.1491,11906.0
2022-09-26 13:20:00,113.97,114.0,113.8,113.8,4154.0,105.186,105.2137,105.0291,105.0291,4154.0
2022-09-26 13:25:00,113.81,113.87,113.67,113.84,3105.0,105.0383,105.0937,104.9091,105.066,3105.0
2022-09-26 13:30:00,113.86,114.01,113.82,113.85,6207.0,105.0845,105.2229,105.0476,105.0752,6207.0
2022-09-26 13:35:00,113.86,113.97,113.8,113.92,9974.0,105.0845,105.186,105.0291,105.1399,9974.0
2022-09-26 13:40:00,113.95,113.95,113.78,113.85,6428.0,105.1675,105.1675,105.0106,105.0752,6428.0
2022-09-26 13:45:00,113.85,114.07,113.85,113.99,6581.0,105.0752,105.2783,105.0752,105.2045,6581.0
2022-09-26 13:50:00,113.96,114.1,113.96,114.01,6491.0,105.1768,105.306,105.1768,105.2229,6491.0
2022-09-26 13:55:00,114.04,114.07,113.81,113.82,8564.0,105.2506,105.2783,105.0383,105.0476,8564.0
2022-09-26 14:00:00,113.78,114.28,113.78,114.27,4409.0,105.0106,105.4721,105.0106,105.4629,4409.0
2022-09-26 14:05:00,114.22,114.37,114.21,114.31,4501.0,105.4167,105.5552,105.4075,105.4998,4501.0
2022-09-26 14:10:00,114.31,114.34,114.17,114.29,4897.0,105.4998,105.5275,105.3706,105.4813,4897.0
2022-09-26 14:15:00,114.25,114.28,114.16,114.2,6694.0,105.4444,105.4721,105.3614,105.3983,6694.0
2022-09-26 14:20:00,114.14,114.25,114.11,114.13,3507.0,105.3429,105.4444,105.3152,105.3337,3507.0
2022-09-26 14:25:00,114.13,114.13,113.83,113.83,3200.0,105.3337,105.3337,105.0568,105.0568,3200.0
2022-09-26 14:30:00,113.8,113.97,113.79,113.88,7211.0,105.0291,105.186,105.0199,105.1029,7211.0
2022-09-26 14:35:00,113.89,113.89,113.67,113.76,8405.0,105.1122,105.1122,104.9091,104.9922,8405.0
2022-09-26 14:40:00,113.79,113.81,113.58,113.7,11398.0,105.0199,105.0383,104.8261,104.9368,11398.0
2022-09-26 14:45:00,113.72,114.3,113.72,114.25,18752.0,104.9553,105.4906,104.9553,105.4444,18752.0
2022-09-26 14:50:00,114.24,114.39,114.07,114.34,7236.0,105.4352,105.5736,105.2783,105.5275,7236.0
2022-09-26 14:55:00,114.41,114.5,114.34,114.38,3734.0,105.5921,105.6751,105.5275,105.5644,3734.0
2022-09-26 15:00:00,114.36,114.55,114.36,114.46,4136.0,105.5459,105.7213,105.5459,105.6382,4136.0
2022-09-26 15:05:00,114.49,114.55,114.28,114.4,3048.0,105.6659,105.7213,105.4721,105.5829,3048.0
2022-09-26 15:10:00,114.47,114.49,114.3,114.33,7663.0,105.6475,105.6659,105.4906,105.5183,7663.0
2022-09-26 15:15:00,114.26,114.5,114.09,114.39,16134.0,105.4536,105.6751,105.2967,105.5736,16134.0
2022-09-26 15:20:00,114.38,114.41,114.2,114.21,4476.0,105.5644,105.5921,105.3983,105.4075,4476.0
2022-09-26 15:25:00,114.16,114.28,114.1,114.22,8130.0,105.3614,105.4721,105.306,105.4167,8130.0
2022-09-26 15:30:00,114.23,114.23,113.95,114.07,14018.0,105.426,105.426,105.1675,105.2783,14018.0
2022-09-26 15:35:00,114.03,114.19,113.92,114.01,13626.0,105.2414,105.389,105.1399,105.2229,13626.0
2022-09-26 15:40:00,113.99,114.23,113.85,114.09,16304.0,105.2045,105.426,105.0752,105.2967,16304.0
2022-09-26 15:45:00,114.15,114.37,114.06,114.27,14970.0,105.3521,105.5552,105.2691,105.4629,14970.0
2022-09-26 15:50:00,114.26,114.82,114.06,114.53,36608.0,105.4536,105.9705,105.2691,105.7028,36608.0
2022-09-26 15:55:00,114.48,114.49,113.96,114.04,105103.0,105.6567,105.6659,105.1768,105.2506,105103.0
2022-09-27 09:30:00,114.94,115.74,114.6,115.07,37595.0,106.0812,106.8196,105.7674,106.2012,37595.0
2022-09-27 09:35:00,115.12,115.36,115.0,115.36,10146.0,106.2474,106.4689,106.1366,106.4689,10146.0
2022-09-27 09:40:00,115.38,115.56,115.12,115.21,6118.0,106.4873,106.6535,106.2474,106.3304,6118.0
2022-09-27 09:45:00,115.25,115.34,114.81,114.81,8222.0,106.3673,106.4504,105.9613,105.9613,8222.0
2022-09-27 09:50:00,114.82,115.0,114.52,114.97,9595.0,105.9705,106.1366,105.6936,106.1089,9595.0
2022-09-27 09:55:00,114.94,114.94,114.55,114.57,4003.0,106.0812,106.0812,105.7213,105.7398,4003.0
2022-09-27 10:00:00,114.65,114.66,113.76,113.91,5904.0,105.8136,105.8228,104.9922,105.1306,5904.0
2022-09-27 10:05:00,113.91,114.1,113.74,113.86,4788.0,105.1306,105.306,104.9737,105.0845,4788.0
2022-09-27 10:10:00,113.8,114.03,113.8,113.99,2980.0,105.0291,105.2414,105.0291,105.2045,2980.0
2022-09-27 10:15:00,113.93,114.07,113.76,113.98,6046.0,105.1491,105.2783,104.9922,105.1952,6046.0
2022-09-27 10:20:00,114.04,114.46,114.0,114.34,6033.0,105.2506,105.6382,105.2137,105.5275,6033.0
2022-09-27 10:25:00,114.4,114.43,114.09,114.09,5170.0,105.5829,105.6105,105.2967,105.2967,5170.0
2022-09-27 10:30:00,114.13,114.71,114.13,114.52,6550.0,105.3337,105.869,105.3337,105.6936,6550.0
2022-09-27 10:35:00,114.46,114.74,114.41,114.47,7238.0,105.6382,105.8967,105.5921,105.6475,7238.0
2022-09-27 10:40:00,114.48,114.75,114.48,114.75,5190.0,105.6567,105.9059,105.6567,105.9059,5190.0
2022-09-27 10:45:00,114.74,114.86,114.69,114.84,10106.0,105.8967,106.0074,105.8505,105.9889,10106.0
2022-09-27 10:50:00,114.77,114.78,114.5,114.5,6228.0,105.9243,105.9336,105.6751,105.6751,6228.0
2022-09-27 10:55:00,114.55,114.71,114.51,114.66,11665.0,105.7213,105.869,105.6844,105.8228,11665.0
2022-09-27 11:00:00,114.64,114.65,114.23,114.49,30978.0,105.8044,105.8136,105.426,105.6659,30978.0
2022-09-27 11:05:00,114.51,114.79,114.48,114.79,14288.0,105.6844,105.9428,105.6567,105.9428,14288.0
2022-09-27 11:10:00,114.85,114.85,114.46,114.46,3602.0,105.9982,105.9982,105.6382,105.6382,3602.0
2022-09-27 11:15:00,114.49,114.55,114.31,114.47,6892.0,105.6659,105.7213,105.4998,105.6475,6892.0
2022-09-27 11:20:00,114.45,114.48,114.15,114.18,5294.0,105.629,105.6567,105.3521,105.3798,5294.0
2022-09-27 11:25:00,114.17,114.2,113.66,113.69,7657.0,105.3706,105.3983,104.8999,104.9276,7657.0
2022-09-27 11:30:00,113.68,113.99,113.68,113.97,10202.0,104.9183,105.2045,104.9183,105.186,10202.0
2022-09-27 11:35:00,113.94,114.06,113.82,114.06,8708.0,105.1583,105.2691,105.0476,105.2691,8708.0
2022-09-27 11:40:00,114.02,114.13,113.93,114.04,4545.0,105.2321,105.3337,105.1491,105.2506,4545.0
2022-09-27 11:45:00,114.01,114.04,113.9,113.93,8674.0,105.2229,105.2506,105.1214,105.1491,8674.0
2022-09-27 11:50:00,113.9,114.05,113.7,113.74,8280.0,105.1214,105.2598,104.9368,104.9737,8280.0
2022-09-27 11:55:00,113.75,113.9,113.71,113.75,6159.0,104.983,105.1214,104.946,104.983,6159.0
2022-09-27 12:00:00,113.72,113.85,113.62,113.84,3472.0,104.9553,105.0752,104.863,105.066,3472.0
2022-09-27 12:05:00,113.8,113.8,113.58,113.68,4610.0,105.0291,105.0291,104.8261,104.9183,4610.0
2022-09-27 12:10:00,113.66,113.66,113.29,113.43,13570.0,104.8999,104.8999,104.5584,104.6876,13570.0
2022-09-27 12:15:00,113.38,113.38,113.12,113.12,5048.0,104.6415,104.6415,104.4015,104.4015,5048.0
2022-09-27 12:20:00,113.17,113.37,113.15,113.16,3451.0,104.4477,104.6322,104.4292,104.4384,3451.0
2022-09-27 12:25:00,113.14,113.38,113.09,113.24,11988.0,104.42,104.6415,104.3738,104.5123,11988.0
2022-09-27 12:30:00,113.26,113.4,113.17,113.39,7559.0,104.5307,104.6599,104.4477,104.6507,7559.0
2022-09-27 12:35:00,113.37,113.39,113.06,113.18,9139.0,104.6322,104.6507,104.3461,104.4569,9139.0
2022-09-27 12:40:00,113.15,113.32,113.12,113.24,7800.0,104.4292,104.5861,104.4015,104.5123,7800.0
2022-09-27 12:45:00,113.22,113.29,113.14,113.21,7339.0,104.4938,104.5584,104.42,104.4846,7339.0
2022-09-27 12:50:00,113.24,113.33,112.96,113.27,11715.0,104.5123,104.5953,104.2538,104.5399,11715.0
2022-09-27 12:55:00,113.24,113.25,113.1,113.1,4447.0,104.5123,104.5215,104.3831,104.3831,4447.0
2022-09-27 13:00:00,113.08,113.09,112.81,112.87,12434.0,104.3646,104.3738,104.1154,104.1708,12434.0
2022-09-27 13:05:00,112.9,113.04,112.87,112.92,8124.0,104.1985,104.3277,104.1708,104.2169,8124.0
2022-09-27 13:10:00,112.91,112.91,112.72,112.81,15796.0,104.2077,104.2077,104.0323,104.1154,15796.0
2022-09-27 13:15:00,112.83,112.91,112.81,112.84,4537.0,104.1339,104.2077,104.1154,104.1431,4537.0
2022-09-27 13:20:00,112.84,112.91,112.76,112.81,6374.0,104.1431,104.2077,104.0693,104.1154,6374.0
2022-09-27 13:25:00,112.87,112.87,112.65,112.78,4929.0,104.1708,104.1708,103.9677,104.0877,4929.0
2022-09-27 13:30:00,112.71,112.91,112.7,112.84,8437.0,104.0231,104.2077,104.0139,104.1431,8437.0
2022-09-27 13:35:00,112.85,112.86,112.63,112.67,15579.0,104.1523,104.1615,103.9493,103.9862,15579.0
2022-09-27 13:40:00,112.63,112.63,112.44,112.55,16963.0,103.9493,103.9493,103.7739,103.8754,16963.0
2022-09-27 13:45:00,112.55,112.72,112.47,112.5,6908.0,103.8754,104.0323,103.8016,103.8293,6908.0
2022-09-27 13:50:00,112.47,112.47,112.16,112.17,12255.0,103.8016,103.8016,103.5155,103.5247,12255.0
2022-09-27 13:55:00,112.19,112.48,112.12,112.48,24323.0,103.5432,103.8108,103.4786,103.8108,24323.0
2022-09-27 14:00:00,112.47,112.76,112.46,112.67,15590.0,103.8016,104.0693,103.7924,103.9862,15590.0
2022-09-27 14:05:00,112.67,112.67,112.54,112.57,9935.0,103.9862,103.9862,103.8662,103.8939,9935.0
2022-09-27 14:10:00,112.55,112.61,112.46,112.47,8956.0,103.8754,103.9308,103.7924,103.8016,8956.0
2022-09-27 14:15:00,112.47,112.58,112.44,112.56,10140.0,103.8016,103.9031,103.7739,103.8847,10140.0
2022-09-27 14:20:00,112.58,112.86,112.58,112.86,23181.0,103.9031,104.1615,103.9031,104.1615,23181.0
2022-09-27 14:25:00,112.84,112.94,112.82,112.93,6780.0,104.1431,104.2354,104.1246,104.2262,6780.0
2022-09-27 14:30:00,112.89,112.95,112.72,112.8,8359.0,104.1892,104.2446,104.0323,104.1062,8359.0
2022-09-27 14:35:00,112.74,113.15,112.73,113.13,7370.0,104.0508,104.4292,104.0416,104.4107,7370.0
2022-09-27 14:40:00,113.2,113.37,113.09,113.1,8555.0,104.4753,104.6322,104.3738,104.3831,8555.0
2022-09-27 14:45:00,113.1,113.3,112.93,113.3,10132.0,104.3831,104.5676,104.2262,104.5676,10132.0
2022-09-27 14:50:00,113.32,113.32,113.11,113.17,8591.0,104.5861,104.5861,104.3923,104.4477,8591.0
2022-09-27 14:55:00,113.08,113.14,113.0,113.03,7375.0,104.3646,104.42,104.2908,104.3184,7375.0
2022-09-27 15:00:00,112.99,112.99,112.69,112.89,9719.0,104.2815,104.2815,104.0047,104.1892,9719.0
2022-09-27 15:05:00,112.86,113.05,112.81,113.03,13312.0,104.1615,104.3369,104.1154,104.3184,13312.0
2022-09-27 15:10:00,113.06,113.06,112.89,113.03,6615.0,104.3461,104.3461,104.1892,104.3184,6615.0
2022-09-27 15:15:00,112.99,113.0,112.68,113.0,19963.0,104.2815,104.2908,103.9954,104.2908,19963.0
2022-09-27 15:20:00,112.98,112.99,112.76,112.91,16267.0,104.2723,104.2815,104.0693,104.2077,16267.0
2022-09-27 15:25:00,112.88,112.92,112.72,112.82,9317.0,104.18,104.2169,104.0323,104.1246,9317.0
2022-09-27 15:30:00,112.86,112.88,112.58,112.71,16332.0,104.1615,104.18,103.9031,104.0231,16332.0
2022-09-27 15:35:00,112.69,112.85,112.67,112.84,18081.0,104.0047,104.1523,103.9862,104.1431,18081.0
2022-09-27 15:40:00,112.81,113.09,112.77,113.08,16484.0,104.1154,104.3738,104.0785,104.3646,16484.0
2022-09-27 15:45:00,113.08,113.15,112.93,113.07,23297.0,104.3646,104.4292,104.2262,104.3554,23297.0
2022-09-27 15:50:00,113.11,113.49,113.08,113.45,55939.0,104.3923,104.743,104.3646,104.7061,55939.0
2022-09-27 15:55:00,113.45,113.52,113.2,113.26,112966.0,104.7061,104.7707,104.4753,104.5307,112966.0
2022-09-28 09:30:00,116.63,117.62,116.14,116.25,80137.0,107.641,108.5547,107.1887,107.2903,80137.0
2022-09-28 09:35:00,116.2,117.72,116.09,117.72,26585.0,107.2441,108.647,107.1426,108.647,26585.0
2022-09-28 09:40:00,117.62,119.21,117.43,117.82,70018.0,108.5547,110.0221,108.3793,108.7393,70018.0
2022-09-28 09:45:00,117.96,118.0,115.5,116.01,34135.0,108.8685,108.9054,106.5981,107.0688,34135.0
2022-09-28 09:50:00,115.98,117.02,115.21,115.3,67440.0,107.0411,108.0009,106.3304,106.4135,67440.0
2022-09-28 09:55:00,115.43,115.51,112.39,112.84,152406.0,106.5335,106.6073,103.7278,104.1431,152406.0
2022-09-28 10:00:00,112.84,114.28,112.43,112.94,116113.0,104.1431,105.4721,103.7647,104.2354,116113.0
2022-09-28 10:05:00,113.0,113.16,112.49,112.9,57111.0,104.2908,104.4384,103.8201,104.1985,57111.0
2022-09-28 10:10:00,113.0,113.53,112.76,113.34,37673.0,104.2908,104.7799,104.0693,104.6046,37673.0
2022-09-28 10:15:00,113.34,113.52,112.88,113.51,32391.0,104.6046,104.7707,104.18,104.7615,32391.0
2022-09-28 10:20:00,113.42,114.7,113.4,114.7,23389.0,104.6784,105.8597,104.6599,105.8597,23389.0
2022-09-28 10:25:00,114.55,114.89,114.38,114.81,32693.0,105.7213,106.0351,105.5644,105.9613,32693.0
2022-09-28 10:30:00,114.89,114.9,114.05,114.05,31494.0,106.0351,106.0443,105.2598,105.2598,31494.0
2022-09-28 10:35:00,114.15,114.67,113.9,114.53,20013.0,105.3521,105.832,105.1214,105.7028,20013.0
2022-09-28 10:40:00,114.59,115.07,114.57,114.97,21460.0,105.7582,106.2012,105.7398,106.1089,21460.0
2022-09-28 10:45:00,115.09,115.58,115.09,115.58,16869.0,106.2197,106.6719,106.2197,106.6719,16869.0
2022-09-28 10:50:00,115.48,115.64,115.21,115.28,17893.0,106.5796,106.7273,106.3304,106.395,17893.0
2022-09-28 10:55:00,115.27,115.27,114.92,115.08,20217.0,106.3858,106.3858,106.0628,106.2104,20217.0
2022-09-28 11:00:00,114.93,115.55,114.88,115.41,17095.0,106.072,106.6442,106.0259,106.515,17095.0
2022-09-28 11:05:00,115.35,115.43,115.13,115.4,17551.0,106.4596,106.5335,106.2566,106.5058,17551.0
2022-09-28 11:10:00,115.39,115.92,115.28,115.65,17053.0,106.4966,106.9857,106.395,106.7365,17053.0
2022-09-28 11:15:00,115.68,115.71,115.41,115.41,15675.0,106.7642,106.7919,106.515,106.515,15675.0
2022-09-28 11:20:00,115.41,115.58,115.21,115.45,22738.0,106.515,106.6719,106.3304,106.5519,22738.0
2022-09-28 11:25:00,115.51,115.63,115.18,115.21,21391.0,106.6073,106.7181,106.3027,106.3304,21391.0
2022-09-28 11:30:00,115.17,115.17,114.51,114.72,12374.0,106.2935,106.2935,105.6844,105.8782,12374.0
2022-09-28 11:35:00,114.75,114.84,114.39,114.77,11051.0,105.9059,105.9889,105.5736,105.9243,11051.0
2022-09-28 11:40:00,114.89,115.03,114.72,114.96,8425.0,106.0351,106.1643,105.8782,106.0997,8425.0
2022-09-28 11:45:00,115.0,115.32,114.73,115.19,11412.0,106.1366,106.4319,105.8874,106.312,11412.0
2022-09-28 11:50:00,115.23,116.0,115.15,115.96,20123.0,106.3489,107.0595,106.2751,107.0226,20123.0
2022-09-28 11:55:00,115.95,115.99,115.57,115.76,14918.0,107.0134,107.0503,106.6627,106.838,14918.0
2022-09-28 12:00:00,115.76,115.92,115.65,115.74,11744.0,106.838,106.9857,106.7365,106.8196,11744.0
2022-09-28 12:05:00,115.65,115.87,115.62,115.76,12573.0,106.7365,106.9396,106.7088,106.838,12573.0
2022-09-28 12:10:00,115.73,116.05,115.73,116.04,8105.0,106.8103,107.1057,106.8103,107.0965,8105.0
2022-09-28 12:15:00,116.03,116.12,115.9,116.06,8923.0,107.0872,107.1703,106.9672,107.1149,8923.0
2022-09-28 12:20:00,116.06,116.16,116.05,116.05,4436.0,107.1149,107.2072,107.1057,107.1057,4436.0
2022-09-28 12:25:00,116.08,116.09,115.88,115.88,7568.0,107.1334,107.1426,106.9488,106.9488,7568.0
2022-09-28 12:30:00,115.9,116.14,115.79,116.13,9462.0,106.9672,107.1887,106.8657,107.1795,9462.0
2022-09-28 12:35:00,116.12,116.12,115.91,115.96,6331.0,107.1703,107.1703,106.9765,107.0226,6331.0
2022-09-28 12:40:00,115.91,116.44,115.87,116.39,11463.0,106.9765,107.4656,106.9396,107.4195,11463.0
2022-09-28 12:45:00,116.46,116.62,116.37,116.43,5859.0,107.4841,107.6318,107.401,107.4564,5859.0
2022-09-28 12:50:00,116.42,116.42,116.19,116.26,9914.0,107.4472,107.4472,107.2349,107.2995,9914.0
2022-09-28 12:55:00,116.32,116.45,116.3,116.39,7980.0,107.3549,107.4749,107.3364,107.4195,7980.0
2022-09-28 13:00:00,116.43,116.54,116.36,116.54,6070.0,107.4564,107.5579,107.3918,107.5579,6070.0
2022-09-28 13:05:00,116.58,116.86,116.58,116.85,12771.0,107.5948,107.8533,107.5948,107.844,12771.0
2022-09-28 13:10:00,116.84,116.91,116.69,116.82,5645.0,107.8348,107.8994,107.6964,107.8163,5645.0
2022-09-28 13:15:00,116.84,116.9,116.79,116.87,6733.0,107.8348,107.8902,107.7887,107.8625,6733.0
2022-09-28 13:20:00,116.83,116.88,116.75,116.85,5860.0,107.8256,107.8717,107.7517,107.844,5860.0
2022-09-28 13:25:00,116.85,116.85,116.64,116.71,7052.0,107.844,107.844,107.6502,107.7148,7052.0
2022-09-28 13:30:00,116.77,117.0,116.7,117.0,6817.0,107.7702,107.9825,107.7056,107.9825,6817.0
2022-09-28 13:35:00,117.01,117.01,116.79,116.93,9232.0,107.9917,107.9917,107.7887,107.9179,9232.0
2022-09-28 13:40:00,116.91,116.91,116.69,116.77,8549.0,107.8994,107.8994,107.6964,107.7702,8549.0
2022-09-28 13:45:00,116.76,116.88,116.66,116.66,10839.0,107.761,107.8717,107.6687,107.6687,10839.0
2022-09-28 13:50:00,116.67,116.75,116.59,116.75,10441.0,107.6779,107.7517,107.6041,107.7517,10441.0
2022-09-28 13:55:00,116.76,116.87,116.71,116.79,9528.0,107.761,107.8625,107.7148,107.7887,9528.0
2022-09-28 14:00:00,116.83,116.85,116.68,116.77,8213.0,107.8256,107.844,107.6871,107.7702,8213.0
2022-09-28 14:05:00,116.79,116.85,116.71,116.83,10077.0,107.7887,107.844,107.7148,107.8256,10077.0
2022-09-28 14:10:00,116.82,116.89,116.73,116.77,7305.0,107.8163,107.8809,107.7333,107.7702,7305.0
2022-09-28 14:15:00,116.74,116.74,116.58,116.63,9455.0,107.7425,107.7425,107.5948,107.641,9455.0
2022-09-28 14:20:00,116.58,116.71,116.54,116.54,5621.0,107.5948,107.7148,107.5579,107.5579,5621.0
2022-09-28 14:25:00,116.53,116.78,116.32,116.78,13362.0,107.5487,107.7794,107.3549,107.7794,13362.0
2022-09-28 14:30:00,116.81,116.9,116.69,116.9,8324.0,107.8071,107.8902,107.6964,107.8902,8324.0
2022-09-28 14:35:00,116.87,116.9,116.79,116.81,7259.0,107.8625,107.8902,107.7887,107.8071,7259.0
2022-09-28 14:40:00,116.81,116.83,116.45,116.65,9751.0,107.8071,107.8256,107.4749,107.6594,9751.0
2022-09-28 14:45:00,116.69,116.73,116.63,116.72,7788.0,107.6964,107.7333,107.641,107.724,7788.0
2022-09-28 14:50:00,116.77,116.88,116.77,116.81,10901.0,107.7702,107.8717,107.7702,107.8071,10901.0
2022-09-28 14:55:00,116.78,116.81,116.73,116.73,7978.0,107.7794,107.8071,107.7333,107.7333,7978.0
2022-09-28 15:00:00,116.7,117.0,116.68,116.95,9309.0,107.7056,107.9825,107.6871,107.9363,9309.0
2022-09-28 15:05:00,116.94,117.16,116.87,117.13,15691.0,107.9271,108.1301,107.8625,108.1024,15691.0
2022-09-28 15:10:00,117.05,117.26,117.03,117.21,8729.0,108.0286,108.2224,108.0102,108.1763,8729.0
2022-09-28 15:15:00,117.2,117.34,117.13,117.16,10317.0,108.1671,108.2963,108.1024,108.1301,10317.0
2022-09-28 15:20:00,117.18,117.3,117.07,117.23,13776.0,108.1486,108.2593,108.0471,108.1947,13776.0
2022-09-28 15:25:00,117.24,117.37,117.17,117.17,14613.0,108.204,108.3239,108.1394,108.1394,14613.0
2022-09-28 15:30:00,117.17,117.6,117.13,117.59,25379.0,108.1394,108.5362,108.1024,108.527,25379.0
2022-09-28 15:35:00,117.59,117.6,117.32,117.35,19873.0,108.527,108.5362,108.2778,108.3055,19873.0
2022-09-28 15:40:00,117.36,117.69,117.36,117.61,32046.0,108.3147,108.6193,108.3147,108.5455,32046.0
2022-09-28 15:45:00,117.57,117.85,117.57,117.76,32229.0,108.5085,108.767,108.5085,108.6839,32229.0
2022-09-28 15:50:00,117.77,117.84,117.56,117.59,77887.0,108.6931,108.7577,108.4993,108.527,77887.0
2022-09-28 15:55:00,117.54,117.69,117.28,117.41,222070.0,108.4808,108.6193,108.2409,108.3609,222070.0
2022-09-29 09:30:00,116.46,116.73,115.29,115.69,35492.0,107.4841,107.7333,106.4043,106.7734,35492.0
2022-09-29 09:35:00,115.38,115.41,114.67,115.31,12149.0,106.4873,106.515,105.832,106.4227,12149.0
2022-09-29 09:40:00,115.32,115.44,114.8,114.8,18993.0,106.4319,106.5427,105.952,105.952,18993.0
2022-09-29 09:45:00,114.66,114.68,114.03,114.05,7589.0,105.8228,105.8413,105.2414,105.2598,7589.0
2022-09-29 09:50:00,114.08,114.44,114.05,114.16,14019.0,105.2875,105.6198,105.2598,105.3614,14019.0
2022-09-29 09:55:00,114.16,114.26,113.47,113.6,15269.0,105.3614,105.4536,104.7245,104.8445,15269.0
2022-09-29 10:00:00,113.6,113.61,112.31,112.57,24628.0,104.8445,104.8537,103.6539,103.8939,24628.0
2022-09-29 10:05:00,112.63,112.88,112.25,112.3,24991.0,103.9493,104.18,103.5986,103.6447,24991.0
2022-09-29 10:10:00,112.24,112.38,111.88,111.91,22890.0,103.5893,103.7185,103.2571,103.2848,22890.0
2022-09-29 10:15:00,111.92,112.33,111.87,112.1,10933.0,103.294,103.6724,103.2478,103.4601,10933.0
2022-09-29 10:20:00,112.22,112.43,112.09,112.18,18991.0,103.5709,103.7647,103.4509,103.534,18991.0
2022-09-29 10:25:00,112.2,112.67,112.2,112.55,10285.0,103.5524,103.9862,103.5524,103.8754,10285.0
2022-09-29 10:30:00,112.48,112.62,112.34,112.53,19073.0,103.8108,103.94,103.6816,103.857,19073.0
2022-09-29 10:35:00,112.52,112.89,112.52,112.81,12979.0,103.8478,104.1892,103.8478,104.1154,12979.0
2022-09-29 10:40:00,112.71,112.93,112.67,112.74,10750.0,104.0231,104.2262,103.9862,104.0508,10750.0
2022-09-29 10:45:00,112.7,113.0,112.57,113.0,12886.0,104.0139,104.2908,103.8939,104.2908,12886.0
2022-09-29 10:50:00,112.99,113.16,112.91,112.98,10009.0,104.2815,104.4384,104.2077,104.2723,10009.0
2022-09-29 10:55:00,112.95,113.05,112.71,112.74,12890.0,104.2446,104.3369,104.0231,104.0508,12890.0
2022-09-29 11:00:00,112.7,112.78,112.59,112.78,12226.0,104.0139,104.0877,103.9124,104.0877,12226.0
2022-09-29 11:05:00,112.77,113.16,112.65,113.13,8407.0,104.0785,104.4384,103.9677,104.4107,8407.0
2022-09-29 11:10:00,113.13,113.2,112.68,112.74,22422.0,104.4107,104.4753,103.9954,104.0508,22422.0
2022-09-29 11:15:00,112.79,112.94,112.67,112.8,7105.0,104.0969,104.2354,103.9862,104.1062,7105.0
2022-09-29 11:20:00,112.81,112.81,112.55,112.6,15826.0,104.1154,104.1154,103.8754,103.9216,15826.0
2022-09-29 11:25:00,112.57,112.86,112.57,112.8,9568.0,103.8939,104.1615,103.8939,104.1062,9568.0
2022-09-29 11:30:00,112.84,112.85,112.65,112.76,8576.0,104.1431,104.1523,103.9677,104.0693,8576.0
2022-09-29 11:35:00,112.77,112.77,112.63,112.74,7721.0,104.0785,104.0785,103.9493,104.0508,7721.0
2022-09-29 11:40:00,112.68,112.83,112.6,112.83,4626.0,103.9954,104.1339,103.9216,104.1339,4626.0
2022-09-29 11:45:00,112.88,113.0,112.86,112.9,7022.0,104.18,104.2908,104.1615,104.1985,7022.0
2022-09-29 11:50:00,112.91,113.19,112.9,113.19,9386.0,104.2077,104.4661,104.1985,104.4661,9386.0
2022-09-29 11:55:00,113.16,113.16,112.68,112.78,10778.0,104.4384,104.4384,103.9954,104.0877,10778.0
2022-09-29 12:00:00,112.73,112.77,112.64,112.73,6241.0,104.0416,104.0785,103.9585,104.0416,6241.0
2022-09-29 12:05:00,112.76,112.95,112.62,112.67,11999.0,104.0693,104.2446,103.94,103.9862,11999.0
2022-09-29 12:10:00,112.68,112.74,112.55,112.56,7441.0,103.9954,104.0508,103.8754,103.8847,7441.0
2022-09-29 12:15:00,112.56,112.66,112.55,112.64,7526.0,103.8847,103.977,103.8754,103.9585,7526.0
2022-09-29 12:20:00,112.64,112.7,112.6,112.64,6028.0,103.9585,104.0139,103.9216,103.9585,6028.0
2022-09-29 12:25:00,112.66,112.73,112.6,112.64,5089.0,103.977,104.0416,103.9216,103.9585,5089.0
2022-09-29 12:30:00,112.62,112.68,112.5,112.68,20870.0,103.94,103.9954,103.8293,103.9954,20870.0
2022-09-29 12:35:00,112.72,112.72,112.48,112.55,11220.0,104.0323,104.0323,103.8108,103.8754,11220.0
2022-09-29 12:40:00,112.56,112.76,112.47,112.74,5840.0,103.8847,104.0693,103.8016,104.0508,5840.0
2022-09-29 12:45:00,112.75,112.84,112.6,112.69,5648.0,104.06,104.1431,103.9216,104.0047,5648.0
2022-09-29 12:50:00,112.69,112.74,112.58,112.64,7532.0,104.0047,104.0508,103.9031,103.9585,7532.0
2022-09-29 12:55:00,112.65,112.67,112.46,112.52,7625.0,103.9677,103.9862,103.7924,103.8478,7625.0
2022-09-29 13:00:00,112.52,112.58,112.43,112.54,12317.0,103.8478,103.9031,103.7647,103.8662,12317.0
2022-09-29 13:05:00,112.58,112.6,112.49,112.49,7905.0,103.9031,103.9216,103.8201,103.8201,7905.0
2022-09-29 13:10:00,112.48,112.69,112.48,112.63,6963.0,103.8108,104.0047,103.8108,103.9493,6963.0
2022-09-29 13:15:00,112.64,112.66,112.5,112.5,17286.0,103.9585,103.977,103.8293,103.8293,17286.0
2022-09-29 13:20:00,112.5,112.57,112.43,112.54,4332.0,103.8293,103.8939,103.7647,103.8662,4332.0
2022-09-29 13:25:00,112.56,112.76,112.48,112.56,11352.0,103.8847,104.0693,103.8108,103.8847,11352.0
2022-09-29 13:30:00,112.53,112.56,112.43,112.51,11035.0,103.857,103.8847,103.7647,103.8385,11035.0
2022-09-29 13:35:00,112.54,112.71,112.51,112.57,7454.0,103.8662,104.0231,103.8385,103.8939,7454.0
2022-09-29 13:40:00,112.57,112.6,112.47,112.47,7885.0,103.8939,103.9216,103.8016,103.8016,7885.0
2022-09-29 13:45:00,112.5,112.53,112.39,112.41,11817.0,103.8293,103.857,103.7278,103.7462,11817.0
2022-09-29 13:50:00,112.42,112.47,112.28,112.47,28280.0,103.7555,103.8016,103.6262,103.8016,28280.0
2022-09-29 13:55:00,112.46,112.47,112.34,112.35,20673.0,103.7924,103.8016,103.6816,103.6909,20673.0
2022-09-29 14:00:00,112.36,112.49,112.25,112.49,33192.0,103.7001,103.8201,103.5986,103.8201,33192.0
2022-09-29 14:05:00,112.45,112.67,112.44,112.56,6667.0,103.7831,103.9862,103.7739,103.8847,6667.0
2022-09-29 14:10:00,112.5,112.55,112.47,112.47,8330.0,103.8293,103.8754,103.8016,103.8016,8330.0
2022-09-29 14:15:00,112.46,112.49,112.37,112.39,16774.0,103.7924,103.8201,103.7093,103.7278,16774.0
2022-09-29 14:20:00,112.42,112.52,112.39,112.48,25110.0,103.7555,103.8478,103.7278,103.8108,25110.0
2022-09-29 14:25:00,112.49,112.78,112.48,112.67,9246.0,103.8201,104.0877,103.8108,103.9862,9246.0
2022-09-29 14:30:00,112.69,112.75,112.49,112.56,40766.0,104.0047,104.06,103.8201,103.8847,40766.0
2022-09-29 14:35:00,112.51,112.65,112.48,112.55,68064.0,103.8385,103.9677,103.8108,103.8754,68064.0
2022-09-29 14:40:00,112.52,112.54,112.38,112.4,32605.0,103.8478,103.8662,103.7185,103.737,32605.0
2022-09-29 14:45:00,112.4,112.6,112.4,112.56,5660.0,103.737,103.9216,103.737,103.8847,5660.0
2022-09-29 14:50:00,112.58,112.58,112.41,112.49,6562.0,103.9031,103.9031,103.7462,103.8201,6562.0
2022-09-29 14:55:00,112.49,112.52,112.31,112.31,42305.0,103.8201,103.8478,103.6539,103.6539,42305.0
2022-09-29 15:00:00,112.34,112.49,112.31,112.44,13345.0,103.6816,103.8201,103.6539,103.7739,13345.0
2022-09-29 15:05:00,112.42,112.54,112.4,112.47,6843.0,103.7555,103.8662,103.737,103.8016,6843.0
2022-09-29 15:10:00,112.43,112.66,112.39,112.6,31216.0,103.7647,103.977,103.7278,103.9216,31216.0
2022-09-29 15:15:00,112.56,112.7,112.51,112.6,22177.0,103.8847,104.0139,103.8385,103.9216,22177.0
2022-09-29 15:20:00,112.58,112.78,112.46,112.78,18989.0,103.9031,104.0877,103.7924,104.0877,18989.0
2022-09-29 15:25:00,112.75,112.78,112.61,112.67,13843.0,104.06,104.0877,103.9308,103.9862,13843.0
2022-09-29 15:30:00,112.66,113.02,112.66,112.96,22701.0,103.977,104.3092,103.977,104.2538,22701.0
2022-09-29 15:35:00,112.96,113.49,112.88,113.37,26349.0,104.2538,104.743,104.18,104.6322,26349.0
2022-09-29 15:40:00,113.38,113.39,112.96,113.06,20978.0,104.6415,104.6507,104.2538,104.3461,20978.0
2022-09-29 15:45:00,113.06,113.19,112.94,113.15,27044.0,104.3461,104.4661,104.2354,104.4292,27044.0
2022-09-29 15:50:00,113.16,113.42,113.16,113.29,56618.0,104.4384,104.6784,104.4384,104.5584,56618.0
2022-09-29 15:55:00,113.23,113.56,113.21,113.42,130104.0,104.503,104.8076,104.4846,104.6784,130104.0
2022-09-30 09:30:00,113.99,114.17,112.94,113.24,58277.0,105.2045,105.3706,104.2354,104.5123,58277.0
2022-09-30 09:35:00,113.24,113.24,112.64,112.97,8901.0,104.5123,104.5123,103.9585,104.2631,8901.0
2022-09-30 09:40:00,113.12,113.82,113.11,113.8,17253.0,104.4015,105.0476,104.3923,105.0291,17253.0
2022-09-30 09:45:00,113.79,114.0,113.52,113.8,5928.0,105.0199,105.2137,104.7707,105.0291,5928.0
2022-09-30 09:50:00,113.9,114.33,113.82,114.33,6223.0,105.1214,105.5183,105.0476,105.5183,6223.0
2022-09-30 09:55:00,114.23,114.38,114.11,114.2,4257.0,105.426,105.5644,105.3152,105.3983,4257.0
2022-09-30 10:00:00,114.22,114.34,114.09,114.27,9729.0,105.4167,105.5275,105.2967,105.4629,9729.0
2022-09-30 10:05:00,114.34,114.34,114.09,114.16,4212.0,105.5275,105.5275,105.2967,105.3614,4212.0
2022-09-30 10:10:00,114.11,114.26,113.86,114.13,8276.0,105.3152,105.4536,105.0845,105.3337,8276.0
2022-09-30 10:15:00,114.09,114.24,113.87,114.24,14121.0,105.2967,105.4352,105.0937,105.4352,14121.0
2022-09-30 10:20:00,114.2,114.28,114.0,114.08,6434.0,105.3983,105.4721,105.2137,105.2875,6434.0
2022-09-30 10:25:00,114.06,114.38,113.87,114.37,9726.0,105.2691,105.5644,105.0937,105.5552,9726.0
2022-09-30 10:30:00,114.32,114.85,114.3,114.81,13398.0,105.509,105.9982,105.4906,105.9613,13398.0
2022-09-30 10:35:00,114.82,115.08,114.78,115.01,13570.0,105.9705,106.2104,105.9336,106.1458,13570.0
2022-09-30 10:40:00,115.0,115.02,114.82,114.91,10147.0,106.1366,106.1551,105.9705,106.0535,10147.0
2022-09-30 10:45:00,115.03,115.11,114.75,115.1,23095.0,106.1643,106.2381,105.9059,106.2289,23095.0
2022-09-30 10:50:00,115.13,115.25,115.06,115.13,11367.0,106.2566,106.3673,106.192,106.2566,11367.0
2022-09-30 10:55:00,115.12,115.2,114.99,115.14,8427.0,106.2474,106.3212,106.1274,106.2658,8427.0
2022-09-30 11:00:00,115.22,115.36,115.08,115.27,8940.0,106.3397,106.4689,106.2104,106.3858,8940.0
2022-09-30 11:05:00,115.24,115.57,115.23,115.57,12218.0,106.3581,106.6627,106.3489,106.6627,12218.0
2022-09-30 11:10:00,115.61,115.61,115.3,115.34,4540.0,106.6996,106.6996,106.4135,106.4504,4540.0
2022-09-30 11:15:00,115.24,115.31,115.06,115.06,5183.0,106.3581,106.4227,106.192,106.192,5183.0
2022-09-30 11:20:00,115.08,115.2,115.04,115.04,4103.0,106.2104,106.3212,106.1735,106.1735,4103.0
2022-09-30 11:25:00,115.14,115.15,114.85,114.98,7602.0,106.2658,106.2751,105.9982,106.1182,7602.0
2022-09-30 11:30:00,114.92,115.07,114.87,114.94,3829.0,106.0628,106.2012,106.0166,106.0812,3829.0
2022-09-30 11:35:00,115.04,115.05,114.91,114.97,4224.0,106.1735,106.1828,106.0535,106.1089,4224.0
2022-09-30 11:40:00,114.95,114.95,114.58,114.63,4120.0,106.0905,106.0905,105.749,105.7951,4120.0
2022-09-30 11:45:00,114.58,114.66,114.53,114.54,15625.0,105.749,105.8228,105.7028,105.7121,15625.0
2022-09-30 11:50:00,114.54,114.54,114.42,114.44,6951.0,105.7121,105.7121,105.6013,105.6198,6951.0
2022-09-30 11:55:00,114.44,114.57,114.43,114.55,3159.0,105.6198,105.7398,105.6105,105.7213,3159.0
2022-09-30 12:00:00,114.54,114.54,114.34,114.43,4442.0,105.7121,105.7121,105.5275,105.6105,4442.0
2022-09-30 12:05:00,114.43,114.45,114.19,114.19,7531.0,105.6105,105.629,105.389,105.389,7531.0
2022-09-30 12:10:00,114.14,114.32,114.14,114.25,8738.0,105.3429,105.509,105.3429,105.4444,8738.0
2022-09-30 12:15:00,114.27,114.3,114.15,114.17,8190.0,105.4629,105.4906,105.3521,105.3706,8190.0
2022-09-30 12:20:00,114.11,114.11,113.81,114.02,6772.0,105.3152,105.3152,105.0383,105.2321,6772.0
2022-09-30 12:25:00,114.05,114.12,113.93,113.97,10019.0,105.2598,105.3244,105.1491,105.186,10019.0
2022-09-30 12:30:00,113.94,114.01,113.86,113.95,7125.0,105.1583,105.2229,105.0845,105.1675,7125.0
2022-09-30 12:35:00,113.92,114.05,113.82,114.03,8111.0,105.1399,105.2598,105.0476,105.2414,8111.0
2022-09-30 12:40:00,114.03,114.09,113.93,113.98,8886.0,105.2414,105.2967,105.1491,105.1952,8886.0
2022-09-30 12:45:00,113.94,114.03,113.92,113.97,6389.0,105.1583,105.2414,105.1399,105.186,6389.0
2022-09-30 12:50:00,113.98,114.02,113.84,113.91,4176.0,105.1952,105.2321,105.066,105.1306,4176.0
2022-09-30 12:55:00,113.88,113.98,113.88,113.94,3125.0,105.1029,105.1952,105.1029,105.1583,3125.0
2022-09-30 13:00:00,113.88,113.88,113.71,113.76,4219.0,105.1029,105.1029,104.946,104.9922,4219.0
2022-09-30 13:05:00,113.76,113.83,113.68,113.73,4263.0,104.9922,105.0568,104.9183,104.9645,4263.0
2022-09-30 13:10:00,113.72,113.78,113.58,113.6,5400.0,104.9553,105.0106,104.8261,104.8445,5400.0
2022-09-30 13:15:00,113.59,113.71,113.54,113.63,8347.0,104.8353,104.946,104.7891,104.8722,8347.0
2022-09-30 13:20:00,113.63,113.69,113.53,113.56,4784.0,104.8722,104.9276,104.7799,104.8076,4784.0
2022-09-30 13:25:00,113.58,113.66,113.48,113.62,4039.0,104.8261,104.8999,104.7338,104.863,4039.0
2022-09-30 13:30:00,113.69,113.71,113.5,113.5,12407.0,104.9276,104.946,104.7522,104.7522,12407.0
2022-09-30 13:35:00,113.47,113.48,113.24,113.3,6484.0,104.7245,104.7338,104.5123,104.5676,6484.0
2022-09-30 13:40:00,113.29,113.4,113.27,113.3,4414.0,104.5584,104.6599,104.5399,104.5676,4414.0
2022-09-30 13:45:00,113.31,113.31,113.16,113.17,4490.0,104.5769,104.5769,104.4384,104.4477,4490.0
2022-09-30 13:50:00,113.16,113.27,113.12,113.22,3652.0,104.4384,104.5399,104.4015,104.4938,3652.0
2022-09-30 13:55:00,113.18,113.22,113.05,113.05,9206.0,104.4569,104.4938,104.3369,104.3369,9206.0
2022-09-30 14:00:00,113.07,113.21,113.0,113.2,8353.0,104.3554,104.4846,104.2908,104.4753,8353.0
2022-09-30 14:05:00,113.23,113.51,113.2,113.49,6344.0,104.503,104.7615,104.4753,104.743,6344.0
2022-09-30 14:10:00,113.53,113.59,113.45,113.49,5148.0,104.7799,104.8353,104.7061,104.743,5148.0
2022-09-30 14:15:00,113.47,113.59,113.39,113.42,9276.0,104.7245,104.8353,104.6507,104.6784,9276.0
2022-09-30 14:20:00,113.4,113.47,113.35,113.46,5820.0,104.6599,104.7245,104.6138,104.7153,5820.0
2022-09-30 14:25:00,113.45,113.45,113.28,113.37,6661.0,104.7061,104.7061,104.5492,104.6322,6661.0
2022-09-30 14:30:00,113.36,113.55,113.33,113.54,10873.0,104.623,104.7984,104.5953,104.7891,10873.0
2022-09-30 14:35:00,113.54,113.55,113.37,113.46,9214.0,104.7891,104.7984,104.6322,104.7153,9214.0
2022-09-30 14:40:00,113.46,113.46,113.14,113.23,9002.0,104.7153,104.7153,104.42,104.503,9002.0
2022-09-30 14:45:00,113.22,113.26,113.05,113.26,13084.0,104.4938,104.5307,104.3369,104.5307,13084.0
2022-09-30 14:50:00,113.27,113.3,113.18,113.18,9709.0,104.5399,104.5676,104.4569,104.4569,9709.0
2022-09-30 14:55:00,113.2,113.23,113.09,113.17,11583.0,104.4753,104.503,104.3738,104.4477,11583.0
2022-09-30 15:00:00,113.13,113.55,113.1,113.39,14121.0,104.4107,104.7984,104.3831,104.6507,14121.0
2022-09-30 15:05:00,113.32,113.47,113.25,113.27,11542.0,104.5861,104.7245,104.5215,104.5399,11542.0
2022-09-30 15:10:00,113.27,113.38,112.9,112.98,16109.0,104.5399,104.6415,104.1985,104.2723,16109.0
2022-09-30 15:15:00,112.96,113.19,112.89,113.12,14842.0,104.2538,104.4661,104.1892,104.4015,14842.0
2022-09-30 15:20:00,113.1,113.12,112.97,113.09,17613.0,104.3831,104.4015,104.2631,104.3738,17613.0
2022-09-30 15:25:00,113.08,113.1,112.79,113.07,17109.0,104.3646,104.3831,104.0969,104.3554,17109.0
2022-09-30 15:30:00,113.09,113.3,112.94,112.97,22971.0,104.3738,104.5676,104.2354,104.2631,22971.0
2022-09-30 15:35:00,112.93,113.02,112.78,112.86,13329.0,104.2262,104.3092,104.0877,104.1615,13329.0
2022-09-30 15:40:00,112.9,113.05,112.89,112.95,17892.0,104.1985,104.3369,104.1892,104.2446,17892.0
2022-09-30 15:45:00,112.95,113.1,112.85,113.03,30461.0,104.2446,104.3831,104.1523,104.3184,30461.0
2022-09-30 15:50:00,113.02,113.02,112.11,112.43,82871.0,104.3092,104.3092,103.4694,103.7647,82871.0
2022-09-30 15:55:00,112.47,112.47,112.1,112.22,212795.0,103.8016,103.8016,103.4601,103.5709,212795.0
2022-10-03 09:30:00,113.34,113.72,112.81,112.87,56616.0,104.6046,104.9553,104.1154,104.1708,56616.0
2022-10-03 09:35:00,112.8,112.93,112.53,112.66,14864.0,104.1062,104.2262,103.857,103.977,14864.0
2022-10-03 09:40:00,112.73,113.17,112.31,113.16,15703.0,104.0416,104.4477,103.6539,104.4384,15703.0
2022-10-03 09:45:00,113.23,113.76,113.19,113.66,4087.0,104.503,104.9922,104.4661,104.8999,4087.0
2022-10-03 09:50:00,113.37,113.45,113.17,113.3,13057.0,104.6322,104.7061,104.4477,104.5676,13057.0
2022-10-03 09:55:00,113.43,113.48,113.29,113.38,7778.0,104.6876,104.7338,104.5584,104.6415,7778.0
2022-10-03 10:00:00,113.54,114.04,113.54,113.79,4781.0,104.7891,105.2506,104.7891,105.0199,4781.0
2022-10-03 10:05:00,113.74,113.97,113.67,113.73,11187.0,104.9737,105.186,104.9091,104.9645,11187.0
2022-10-03 10:10:00,113.77,113.82,113.62,113.65,6592.0,105.0014,105.0476,104.863,104.8907,6592.0
2022-10-03 10:15:00,113.6,113.77,113.57,113.77,2928.0,104.8445,105.0014,104.8168,105.0014,2928.0
2022-10-03 10:20:00,113.77,113.89,113.74,113.88,2429.0,105.0014,105.1122,104.9737,105.1029,2429.0
2022-10-03 10:25:00,113.85,113.97,113.76,113.77,2943.0,105.0752,105.186,104.9922,105.0014,2943.0
2022-10-03 10:30:00,113.82,113.84,113.64,113.67,4800.0,105.0476,105.066,104.8814,104.9091,4800.0
2022-10-03 10:35:00,113.68,113.8,113.61,113.66,7819.0,104.9183,105.0291,104.8537,104.8999,7819.0
2022-10-03 10:40:00,113.61,113.81,113.56,113.72,12460.0,104.8537,105.0383,104.8076,104.9553,12460.0
2022-10-03 10:45:00,113.84,114.19,113.84,114.18,5350.0,105.066,105.389,105.066,105.3798,5350.0
2022-10-03 10:50:00,114.11,114.21,114.03,114.19,3449.0,105.3152,105.4075,105.2414,105.389,3449.0
2022-10-03 10:55:00,114.23,114.31,114.12,114.12,7591.0,105.426,105.4998,105.3244,105.3244,7591.0
2022-10-03 11:00:00,114.08,114.18,114.04,114.11,4215.0,105.2875,105.3798,105.2506,105.3152,4215.0
2022-10-03 11:05:00,114.09,114.55,114.07,114.53,7209.0,105.2967,105.7213,105.2783,105.7028,7209.0
2022-10-03 11:10:00,114.67,114.71,114.58,114.61,7725.0,105.832,105.869,105.749,105.7767,7725.0
2022-10-03 11:15:00,114.61,114.7,114.51,114.51,5070.0,105.7767,105.8597,105.6844,105.6844,5070.0
2022-10-03 11:20:00,114.56,114.6,114.44,114.49,4970.0,105.7305,105.7674,105.6198,105.6659,4970.0
2022-10-03 11:25:00,114.48,114.53,114.35,114.43,8135.0,105.6567,105.7028,105.5367,105.6105,8135.0
2022-10-03 11:30:00,114.49,114.52,114.38,114.4,4815.0,105.6659,105.6936,105.5644,105.5829,4815.0
2022-10-03 11:35:00,114.38,114.47,114.22,114.47,5889.0,105.5644,105.6475,105.4167,105.6475,5889.0
2022-10-03 11:40:00,114.46,114.46,114.26,114.26,4960.0,105.6382,105.6382,105.4536,105.4536,4960.0
2022-10-03 11:45:00,114.25,114.33,114.13,114.32,4312.0,105.4444,105.5183,105.3337,105.509,4312.0
2022-10-03 11:50:00,114.34,114.43,114.28,114.31,4548.0,105.5275,105.6105,105.4721,105.4998,4548.0
2022-10-03 11:55:00,114.28,114.29,114.06,114.14,6023.0,105.4721,105.4813,105.2691,105.3429,6023.0
2022-10-03 12:00:00,114.11,114.28,114.1,114.27,3379.0,105.3152,105.4721,105.306,105.4629,3379.0
2022-10-03 12:05:00,114.28,114.42,114.26,114.39,5014.0,105.4721,105.6013,105.4536,105.5736,5014.0
2022-10-03 12:10:00,114.35,114.4,114.28,114.29,3293.0,105.5367,105.5829,105.4721,105.4813,3293.0
2022-10-03 12:15:00,114.24,114.27,114.13,114.19,5149.0,105.4352,105.4629,105.3337,105.389,5149.0
2022-10-03 12:20:00,114.15,114.15,113.9,114.04,5734.0,105.3521,105.3521,105.1214,105.2506,5734.0
2022-10-03 12:25:00,114.01,114.04,113.79,113.79,7123.0,105.2229,105.2506,105.0199,105.0199,7123.0
2022-10-03 12:30:00,113.81,113.86,113.71,113.86,7793.0,105.0383,105.0845,104.946,105.0845,7793.0
2022-10-03 12:35:00,113.87,113.9,113.73,113.88,3640.0,105.0937,105.1214,104.9645,105.1029,3640.0
2022-10-03 12:40:00,113.9,113.94,113.81,113.86,2835.0,105.1214,105.1583,105.0383,105.0845,2835.0
2022-10-03 12:45:00,113.88,114.0,113.83,113.99,3656.0,105.1029,105.2137,105.0568,105.2045,3656.0
2022-10-03 12:50:00,114.0,114.02,113.78,113.8,6549.0,105.2137,105.2321,105.0106,105.0291,6549.0
2022-10-03 12:55:00,113.83,114.0,113.83,113.95,2012.0,105.0568,105.2137,105.0568,105.1675,2012.0
2022-10-03 13:00:00,114.03,114.1,113.98,113.99,3397.0,105.2414,105.306,105.1952,105.2045,3397.0
2022-10-03 13:05:00,114.03,114.21,114.01,114.19,3469.0,105.2414,105.4075,105.2229,105.389,3469.0
2022-10-03 13:10:00,114.18,114.24,114.1,114.16,2811.0,105.3798,105.4352,105.306,105.3614,2811.0
2022-10-03 13:15:00,114.13,114.21,114.11,114.17,2765.0,105.3337,105.4075,105.3152,105.3706,2765.0
2022-10-03 13:20:00,114.17,114.52,114.17,114.43,8729.0,105.3706,105.6936,105.3706,105.6105,8729.0
2022-10-03 13:25:00,114.43,114.44,114.29,114.29,2740.0,105.6105,105.6198,105.4813,105.4813,2740.0
2022-10-03 13:30:00,114.33,114.59,114.33,114.48,10908.0,105.5183,105.7582,105.5183,105.6567,10908.0
2022-10-03 13:35:00,114.47,114.53,114.4,114.48,12180.0,105.6475,105.7028,105.5829,105.6567,12180.0
2022-10-03 13:40:00,114.49,114.57,114.49,114.56,3728.0,105.6659,105.7398,105.6659,105.7305,3728.0
2022-10-03 13:45:00,114.54,114.64,114.5,114.54,23335.0,105.7121,105.8044,105.6751,105.7121,23335.0
2022-10-03 13:50:00,114.53,114.54,114.41,114.42,6473.0,105.7028,105.7121,105.5921,105.6013,6473.0
2022-10-03 13:55:00,114.45,114.47,114.38,114.45,7473.0,105.629,105.6475,105.5644,105.629,7473.0
2022-10-03 14:00:00,114.47,114.65,114.47,114.63,10357.0,105.6475,105.8136,105.6475,105.7951,10357.0
2022-10-03 14:05:00,114.69,114.86,114.69,114.83,7056.0,105.8505,106.0074,105.8505,105.9797,7056.0
2022-10-03 14:10:00,114.85,114.9,114.77,114.86,8418.0,105.9982,106.0443,105.9243,106.0074,8418.0
2022-10-03 14:15:00,114.88,114.92,114.82,114.88,9092.0,106.0259,106.0628,105.9705,106.0259,9092.0
2022-10-03 14:20:00,114.9,114.96,114.86,114.92,5522.0,106.0443,106.0997,106.0074,106.0628,5522.0
2022-10-03 14:25:00,114.93,115.18,114.86,115.1,18562.0,106.072,106.3027,106.0074,106.2289,18562.0
2022-10-03 14:30:00,115.04,115.15,115.0,115.09,8605.0,106.1735,106.2751,106.1366,106.2197,8605.0
2022-10-03 14:35:00,115.05,115.18,115.05,115.14,4459.0,106.1828,106.3027,106.1828,106.2658,4459.0
2022-10-03 14:40:00,115.12,115.35,115.08,115.34,6665.0,106.2474,106.4596,106.2104,106.4504,6665.0
2022-10-03 14:45:00,115.34,115.4,115.25,115.31,12667.0,106.4504,106.5058,106.3673,106.4227,12667.0
2022-10-03 14:50:00,115.31,115.4,115.29,115.38,5765.0,106.4227,106.5058,106.4043,106.4873,5765.0
2022-10-03 14:55:00,115.39,115.46,115.28,115.29,6336.0,106.4966,106.5612,106.395,106.4043,6336.0
2022-10-03 15:00:00,115.29,115.3,115.18,115.23,3605.0,106.4043,106.4135,106.3027,106.3489,3605.0
2022-10-03 15:05:00,115.23,115.4,115.23,115.34,9676.0,106.3489,106.5058,106.3489,106.4504,9676.0
2022-10-03 15:10:00,115.35,115.35,115.22,115.32,8249.0,106.4596,106.4596,106.3397,106.4319,8249.0
2022-10-03 15:15:00,115.33,115.33,115.14,115.23,12111.0,106.4412,106.4412,106.2658,106.3489,12111.0
2022-10-03 15:20:00,115.23,115.36,115.19,115.36,7362.0,106.3489,106.4689,106.312,106.4689,7362.0
2022-10-03 15:25:00,115.37,115.49,115.36,115.4,10064.0,106.4781,106.5888,106.4689,106.5058,10064.0
2022-10-03 15:30:00,115.41,115.51,115.19,115.21,17007.0,106.515,106.6073,106.312,106.3304,17007.0
2022-10-03 15:35:00,115.19,115.28,115.05,115.05,20579.0,106.312,106.395,106.1828,106.1828,20579.0
2022-10-03 15:40:00,115.04,115.18,114.97,115.11,21420.0,106.1735,106.3027,106.1089,106.2381,21420.0
2022-10-03 15:45:00,115.11,115.21,115.04,115.11,23385.0,106.2381,106.3304,106.1735,106.2381,23385.0
2022-10-03 15:50:00,115.09,115.16,114.86,115.09,49357.0,106.2197,106.2843,106.0074,106.2197,49357.0
2022-10-03 15:55:00,115.06,115.08,114.75,114.86,94124.0,106.192,106.2104,105.9059,106.0074,94124.0
2022-10-04 09:30:00,116.61,116.61,116.13,116.41,22792.0,107.6225,107.6225,107.1795,107.4379,22792.0
2022-10-04 09:35:00,116.6,116.75,116.4,116.71,4757.0,107.6133,107.7517,107.4287,107.7148,4757.0
2022-10-04 09:40:00,116.68,116.68,116.27,116.33,6581.0,107.6871,107.6871,107.3087,107.3641,6581.0
2022-10-04 09:45:00,116.37,116.45,116.19,116.41,7392.0,107.401,107.4749,107.2349,107.4379,7392.0
2022-10-04 09:50:00,116.35,116.59,116.32,116.43,7400.0,107.3826,107.6041,107.3549,107.4564,7400.0
2022-10-04 09:55:00,116.57,117.31,116.49,117.31,5932.0,107.5856,108.2686,107.5118,108.2686,5932.0
2022-10-04 10:00:00,117.36,117.48,117.19,117.28,7492.0,108.3147,108.4255,108.1578,108.2409,7492.0
2022-10-04 10:05:00,117.2,117.2,116.98,117.11,4351.0,108.1671,108.1671,107.964,108.084,4351.0
2022-10-04 10:10:00,117.09,117.33,117.09,117.22,7847.0,108.0655,108.287,108.0655,108.1855,7847.0
2022-10-04 10:15:00,117.29,117.46,117.28,117.36,9757.0,108.2501,108.407,108.2409,108.3147,9757.0
2022-10-04 10:20:00,117.3,117.43,117.2,117.33,7382.0,108.2593,108.3793,108.1671,108.287,7382.0
2022-10-04 10:25:00,117.31,117.54,117.29,117.4,4064.0,108.2686,108.4808,108.2501,108.3516,4064.0
2022-10-04 10:30:00,117.45,117.58,117.4,117.42,10945.0,108.3978,108.5178,108.3516,108.3701,10945.0
2022-10-04 10:35:00,117.46,117.63,117.4,117.41,7532.0,108.407,108.5639,108.3516,108.3609,7532.0
2022-10-04 10:40:00,117.43,117.47,117.25,117.29,12757.0,108.3793,108.4162,108.2132,108.2501,12757.0
2022-10-04 10:45:00,117.27,117.38,117.11,117.38,18088.0,108.2317,108.3332,108.084,108.3332,18088.0
2022-10-04 10:50:00,117.34,117.37,116.99,117.08,6991.0,108.2963,108.3239,107.9732,108.0563,6991.0
2022-10-04 10:55:00,117.04,117.44,117.04,117.39,11742.0,108.0194,108.3886,108.0194,108.3424,11742.0
2022-10-04 11:00:00,117.39,117.46,117.27,117.33,5242.0,108.3424,108.407,108.2317,108.287,5242.0
2022-10-04 11:05:00,117.34,117.41,117.24,117.29,8050.0,108.2963,108.3609,108.204,108.2501,8050.0
2022-10-04 11:10:00,117.22,117.24,117.11,117.14,6203.0,108.1855,108.204,108.084,108.1117,6203.0
2022-10-04 11:15:00,117.12,117.26,117.03,117.05,9610.0,108.0932,108.2224,108.0102,108.0286,9610.0
2022-10-04 11:20:00,117.04,117.14,116.95,117.14,6583.0,108.0194,108.1117,107.9363,108.1117,6583.0
2022-10-04 11:25:00,117.09,117.2,117.06,117.07,7537.0,108.0655,108.1671,108.0378,108.0471,7537.0
2022-10-04 11:30:00,117.07,117.07,116.67,116.77,18960.0,108.0471,108.0471,107.6779,107.7702,18960.0
2022-10-04 11:35:00,116.75,116.97,116.7,116.7,11297.0,107.7517,107.9548,107.7056,107.7056,11297.0
2022-10-04 11:40:00,116.65,116.9,116.62,116.72,16480.0,107.6594,107.8902,107.6318,107.724,16480.0
2022-10-04 11:45:00,116.68,116.68,116.5,116.54,4507.0,107.6871,107.6871,107.521,107.5579,4507.0
2022-10-04 11:50:00,116.55,116.55,116.38,116.38,5561.0,107.5671,107.5671,107.4103,107.4103,5561.0
2022-10-04 11:55:00,116.37,116.46,116.28,116.46,6714.0,107.401,107.4841,107.318,107.4841,6714.0
2022-10-04 12:00:00,116.42,116.46,116.37,116.46,4911.0,107.4472,107.4841,107.401,107.4841,4911.0
2022-10-04 12:05:00,116.49,116.54,116.38,116.48,4251.0,107.5118,107.5579,107.4103,107.5025,4251.0
2022-10-04 12:10:00,116.45,116.55,116.44,116.52,11059.0,107.4749,107.5671,107.4656,107.5395,11059.0
2022-10-04 12:15:00,116.52,116.54,116.36,116.36,4629.0,107.5395,107.5579,107.3918,107.3918,4629.0
2022-10-04 12:20:00,116.34,116.37,116.13,116.14,6542.0,107.3733,107.401,107.1795,107.1887,6542.0
2022-10-04 12:25:00,116.15,116.45,116.12,116.26,10923.0,107.198,107.4749,107.1703,107.2995,10923.0
2022-10-04 12:30:00,116.29,116.42,116.28,116.36,5961.0,107.3272,107.4472,107.318,107.3918,5961.0
2022-10-04 12:35:00,116.31,116.5,116.31,116.47,5303.0,107.3456,107.521,107.3456,107.4933,5303.0
2022-10-04 12:40:00,116.45,116.46,116.3,116.34,3429.0,107.4749,107.4841,107.3364,107.3733,3429.0
2022-10-04 12:45:00,116.34,116.34,116.19,116.22,3622.0,107.3733,107.3733,107.2349,107.2626,3622.0
2022-10-04 12:50:00,116.23,116.41,116.13,116.19,17220.0,107.2718,107.4379,107.1795,107.2349,17220.0
2022-10-04 12:55:00,116.07,116.34,116.06,116.29,6758.0,107.1241,107.3733,107.1149,107.3272,6758.0
2022-10-04 13:00:00,116.29,116.49,116.16,116.19,13408.0,107.3272,107.5118,107.2072,107.2349,13408.0
2022-10-04 13:05:00,116.15,116.16,116.09,116.11,3388.0,107.198,107.2072,107.1426,107.1611,3388.0
2022-10-04 13:10:00,116.12,116.12,115.83,115.86,4984.0,107.1703,107.1703,106.9026,106.9303,4984.0
2022-10-04 13:15:00,115.81,115.83,115.59,115.6,7657.0,106.8842,106.9026,106.6811,106.6904,7657.0
2022-10-04 13:20:00,115.6,115.81,115.53,115.75,3329.0,106.6904,106.8842,106.6258,106.8288,3329.0
2022-10-04 13:25:00,115.75,115.98,115.75,115.92,6409.0,106.8288,107.0411,106.8288,106.9857,6409.0
2022-10-04 13:30:00,115.91,116.01,115.87,115.93,5731.0,106.9765,107.0688,106.9396,106.9949,5731.0
2022-10-04 13:35:00,115.86,115.9,115.77,115.81,6734.0,106.9303,106.9672,106.8473,106.8842,6734.0
2022-10-04 13:40:00,115.78,115.91,115.7,115.71,7265.0,106.8565,106.9765,106.7827,106.7919,7265.0
2022-10-04 13:45:00,115.72,115.83,115.7,115.74,12761.0,106.8011,106.9026,106.7827,106.8196,12761.0
2022-10-04 13:50:00,115.79,116.04,115.73,115.94,8014.0,106.8657,107.0965,106.8103,107.0042,8014.0
2022-10-04 13:55:00,115.96,116.12,115.95,115.97,7240.0,107.0226,107.1703,107.0134,107.0319,7240.0
2022-10-04 14:00:00,115.99,116.04,115.82,115.83,5796.0,107.0503,107.0965,106.8934,106.9026,5796.0
2022-10-04 14:05:00,115.89,115.92,115.82,115.86,4095.0,106.958,106.9857,106.8934,106.9303,4095.0
2022-10-04 14:10:00,115.85,115.92,115.74,115.79,13342.0,106.9211,106.9857,106.8196,106.8657,13342.0
2022-10-04 14:15:00,115.78,115.79,115.58,115.58,4831.0,106.8565,106.8657,106.6719,106.6719,4831.0
2022-10-04 14:20:00,115.61,115.61,115.45,115.57,5948.0,106.6996,106.6996,106.5519,106.6627,5948.0
2022-10-04 14:25:00,115.59,115.65,115.44,115.44,12661.0,106.6811,106.7365,106.5427,106.5427,12661.0
2022-10-04 14:30:00,115.36,115.62,115.36,115.46,5818.0,106.4689,106.7088,106.4689,106.5612,5818.0
2022-10-04 14:35:00,115.43,115.45,115.37,115.4,5146.0,106.5335,106.5519,106.4781,106.5058,5146.0
2022-10-04 14:40:00,115.39,115.48,115.34,115.38,5415.0,106.4966,106.5796,106.4504,106.4873,5415.0
2022-10-04 14:45:00,115.39,115.73,115.38,115.68,6422.0,106.4966,106.8103,106.4873,106.7642,6422.0
2022-10-04 14:50:00,115.7,115.75,115.61,115.66,9644.0,106.7827,106.8288,106.6996,106.7457,9644.0
2022-10-04 14:55:00,115.63,115.71,115.63,115.65,8469.0,106.7181,106.7919,106.7181,106.7365,8469.0
2022-10-04 15:00:00,115.65,115.72,115.57,115.59,11261.0,106.7365,106.8011,106.6627,106.6811,11261.0
2022-10-04 15:05:00,115.58,115.66,115.47,115.48,9910.0,106.6719,106.7457,106.5704,106.5796,9910.0
2022-10-04 15:10:00,115.48,115.48,115.25,115.37,10414.0,106.5796,106.5796,106.3673,106.4781,10414.0
2022-10-04 15:15:00,115.35,115.36,115.16,115.16,14557.0,106.4596,106.4689,106.2843,106.2843,14557.0
2022-10-04 15:20:00,115.15,115.3,115.09,115.3,17915.0,106.2751,106.4135,106.2197,106.4135,17915.0
2022-10-04 15:25:00,115.28,115.52,115.24,115.4,12852.0,106.395,106.6165,106.3581,106.5058,12852.0
2022-10-04 15:30:00,115.38,115.39,115.16,115.24,14759.0,106.4873,106.4966,106.2843,106.3581,14759.0
2022-10-04 15:35:00,115.22,115.38,115.15,115.23,42770.0,106.3397,106.4873,106.2751,106.3489,42770.0
2022-10-04 15:40:00,115.24,115.27,115.03,115.13,41136.0,106.3581,106.3858,106.1643,106.2566,41136.0
2022-10-04 15:45:00,115.11,115.16,114.98,115.15,48108.0,106.2381,106.2843,106.1182,106.2751,48108.0
2022-10-04 15:50:00,115.17,115.28,115.0,115.16,80176.0,106.2935,106.395,106.1366,106.2843,80176.0
2022-10-04 15:55:00,115.16,115.41,115.1,115.41,146111.0,106.2843,106.515,106.2289,106.515,146111.0
2022-10-05 09:30:00,114.66,114.67,113.91,114.24,37177.0,105.8228,105.832,105.1306,105.4352,37177.0
2022-10-05 09:35:00,114.2,114.4,113.63,113.76,6166.0,105.3983,105.5829,104.8722,104.9922,6166.0
2022-10-05 09:40:00,113.76,113.86,113.53,113.55,5827.0,104.9922,105.0845,104.7799,104.7984,5827.0
2022-10-05 09:45:00,113.52,113.83,113.41,113.51,9442.0,104.7707,105.0568,104.6692,104.7615,9442.0
2022-10-05 09:50:00,113.5,113.73,113.3,113.32,10977.0,104.7522,104.9645,104.5676,104.5861,10977.0
2022-10-05 09:55:00,113.31,113.37,113.1,113.29,10855.0,104.5769,104.6322,104.3831,104.5584,10855.0
2022-10-05 10:00:00,113.27,113.31,112.66,112.88,21776.0,104.5399,104.5769,103.977,104.18,21776.0
2022-10-05 10:05:00,112.9,113.05,112.75,112.86,8903.0,104.1985,104.3369,104.06,104.1615,8903.0
2022-10-05 10:10:00,112.81,112.93,112.72,112.79,14317.0,104.1154,104.2262,104.0323,104.0969,14317.0
2022-10-05 10:15:00,112.75,112.81,112.69,112.73,11977.0,104.06,104.1154,104.0047,104.0416,11977.0
2022-10-05 10:20:00,112.74,113.04,112.73,112.78,10282.0,104.0508,104.3277,104.0416,104.0877,10282.0
2022-10-05 10:25:00,112.79,112.86,112.71,112.73,10030.0,104.0969,104.1615,104.0231,104.0416,10030.0
2022-10-05 10:30:00,112.68,112.8,112.6,112.69,4926.0,103.9954,104.1062,103.9216,104.0047,4926.0
2022-10-05 10:35:00,112.69,113.14,112.69,113.06,8412.0,104.0047,104.42,104.0047,104.3461,8412.0
2022-10-05 10:40:00,113.04,113.25,112.92,113.25,5625.0,104.3277,104.5215,104.2169,104.5215,5625.0
2022-10-05 10:45:00,113.23,113.33,113.17,113.25,6343.0,104.503,104.5953,104.4477,104.5215,6343.0
2022-10-05 10:50:00,113.23,113.24,113.03,113.19,18426.0,104.503,104.5123,104.3184,104.4661,18426.0
2022-10-05 10:55:00,113.18,113.19,112.94,113.0,4973.0,104.4569,104.4661,104.2354,104.2908,4973.0
2022-10-05 11:00:00,112.98,113.28,112.95,113.27,14134.0,104.2723,104.5492,104.2446,104.5399,14134.0
2022-10-05 11:05:00,113.26,113.26,112.81,113.02,20324.0,104.5307,104.5307,104.1154,104.3092,20324.0
2022-10-05 11:10:00,112.95,113.21,112.84,113.14,16439.0,104.2446,104.4846,104.1431,104.42,16439.0
2022-10-05 11:15:00,113.11,113.25,112.98,113.23,16136.0,104.3923,104.5215,104.2723,104.503,16136.0
2022-10-05 11:20:00,113.26,113.3,113.1,113.28,40747.0,104.5307,104.5676,104.3831,104.5492,40747.0
2022-10-05 11:25:00,113.28,113.39,113.2,113.23,11620.0,104.5492,104.6507,104.4753,104.503,11620.0
2022-10-05 11:30:00,113.21,113.21,113.01,113.13,15594.0,104.4846,104.4846,104.3,104.4107,15594.0
2022-10-05 11:35:00,113.11,113.35,113.09,113.35,10904.0,104.3923,104.6138,104.3738,104.6138,10904.0
2022-10-05 11:40:00,113.33,113.47,113.32,113.43,5993.0,104.5953,104.7245,104.5861,104.6876,5993.0
2022-10-05 11:45:00,113.47,113.59,113.22,113.23,12821.0,104.7245,104.8353,104.4938,104.503,12821.0
2022-10-05 11:50:00,113.26,113.4,113.19,113.33,6953.0,104.5307,104.6599,104.4661,104.5953,6953.0
2022-10-05 11:55:00,113.36,113.39,113.27,113.34,4327.0,104.623,104.6507,104.5399,104.6046,4327.0
2022-10-05 12:00:00,113.31,113.31,113.07,113.18,6628.0,104.5769,104.5769,104.3554,104.4569,6628.0
2022-10-05 12:05:00,113.25,113.61,113.18,113.6,2189.0,104.5215,104.8537,104.4569,104.8445,2189.0
2022-10-05 12:10:00,113.58,113.76,113.52,113.71,7705.0,104.8261,104.9922,104.7707,104.946,7705.0
2022-10-05 12:15:00,113.77,114.06,113.76,114.0,3713.0,105.0014,105.2691,104.9922,105.2137,3713.0
2022-10-05 12:20:00,113.99,114.06,113.92,114.06,3880.0,105.2045,105.2691,105.1399,105.2691,3880.0
2022-10-05 12:25:00,114.09,114.13,114.02,114.12,4996.0,105.2967,105.3337,105.2321,105.3244,4996.0
2022-10-05 12:30:00,114.1,114.24,114.09,114.19,7525.0,105.306,105.4352,105.2967,105.389,7525.0
2022-10-05 12:35:00,114.22,114.37,114.18,114.37,9205.0,105.4167,105.5552,105.3798,105.5552,9205.0
2022-10-05 12:40:00,114.37,114.43,114.31,114.43,12236.0,105.5552,105.6105,105.4998,105.6105,12236.0
2022-10-05 12:45:00,114.44,114.74,114.41,114.74,7262.0,105.6198,105.8967,105.5921,105.8967,7262.0
2022-10-05 12:50:00,114.72,114.73,114.55,114.65,4011.0,105.8782,105.8874,105.7213,105.8136,4011.0
2022-10-05 12:55:00,114.69,114.73,114.59,114.61,6167.0,105.8505,105.8874,105.7582,105.7767,6167.0
2022-10-05 13:00:00,114.58,114.73,114.57,114.73,4198.0,105.749,105.8874,105.7398,105.8874,4198.0
2022-10-05 13:05:00,114.73,115.03,114.73,114.89,10164.0,105.8874,106.1643,105.8874,106.0351,10164.0
2022-10-05 13:10:00,114.93,115.11,114.92,115.11,5828.0,106.072,106.2381,106.0628,106.2381,5828.0
2022-10-05 13:15:00,115.13,115.35,115.12,115.31,8747.0,106.2566,106.4596,106.2474,106.4227,8747.0
2022-10-05 13:20:00,115.36,115.64,115.36,115.48,6835.0,106.4689,106.7273,106.4689,106.5796,6835.0
2022-10-05 13:25:00,115.44,115.56,115.39,115.56,2968.0,106.5427,106.6535,106.4966,106.6535,2968.0
2022-10-05 13:30:00,115.55,115.57,115.4,115.51,8983.0,106.6442,106.6627,106.5058,106.6073,8983.0
2022-10-05 13:35:00,115.49,115.5,115.33,115.37,8627.0,106.5888,106.5981,106.4412,106.4781,8627.0
2022-10-05 13:40:00,115.34,115.4,115.21,115.39,10955.0,106.4504,106.5058,106.3304,106.4966,10955.0
2022-10-05 13:45:00,115.45,115.48,115.34,115.43,6851.0,106.5519,106.5796,106.4504,106.5335,6851.0
2022-10-05 13:50:00,115.43,115.44,115.18,115.27,15042.0,106.5335,106.5427,106.3027,106.3858,15042.0
2022-10-05 13:55:00,115.25,115.25,115.09,115.16,11570.0,106.3673,106.3673,106.2197,106.2843,11570.0
2022-10-05 14:00:00,115.21,115.42,115.14,115.39,6404.0,106.3304,106.5242,106.2658,106.4966,6404.0
2022-10-05 14:05:00,115.39,115.48,115.33,115.33,8513.0,106.4966,106.5796,106.4412,106.4412,8513.0
2022-10-05 14:10:00,115.33,115.48,115.31,115.42,3799.0,106.4412,106.5796,106.4227,106.5242,3799.0
2022-10-05 14:15:00,115.41,115.46,115.29,115.46,4138.0,106.515,106.5612,106.4043,106.5612,4138.0
2022-10-05 14:20:00,115.42,115.46,115.38,115.46,3153.0,106.5242,106.5612,106.4873,106.5612,3153.0
2022-10-05 14:25:00,115.47,115.47,115.28,115.38,4646.0,106.5704,106.5704,106.395,106.4873,4646.0
2022-10-05 14:30:00,115.38,115.42,115.25,115.26,2258.0,106.4873,106.5242,106.3673,106.3766,2258.0
2022-10-05 14:35:00,115.26,115.5,115.25,115.42,5576.0,106.3766,106.5981,106.3673,106.5242,5576.0
2022-10-05 14:40:00,115.4,115.47,115.37,115.45,3272.0,106.5058,106.5704,106.4781,106.5519,3272.0
2022-10-05 14:45:00,115.47,115.51,115.39,115.39,5530.0,106.5704,106.6073,106.4966,106.4966,5530.0
2022-10-05 14:50:00,115.45,115.54,115.37,115.47,4586.0,106.5519,106.635,106.4781,106.5704,4586.0
2022-10-05 14:55:00,115.47,115.6,115.47,115.56,2553.0,106.5704,106.6904,106.5704,106.6535,2553.0
2022-10-05 15:00:00,115.6,115.73,115.6,115.64,9420.0,106.6904,106.8103,106.6904,106.7273,9420.0
2022-10-05 15:05:00,115.7,115.7,115.59,115.69,4391.0,106.7827,106.7827,106.6811,106.7734,4391.0
2022-10-05 15:10:00,115.69,115.85,115.6,115.85,14134.0,106.7734,106.9211,106.6904,106.9211,14134.0
2022-10-05 15:15:00,115.86,115.88,115.76,115.82,16194.0,106.9303,106.9488,106.838,106.8934,16194.0
2022-10-05 15:20:00,115.81,115.82,115.63,115.72,20097.0,106.8842,106.8934,106.7181,106.8011,20097.0
2022-10-05 15:25:00,115.71,115.71,115.48,115.5,16358.0,106.7919,106.7919,106.5796,106.5981,16358.0
2022-10-05 15:30:00,115.5,115.57,115.42,115.46,22219.0,106.5981,106.6627,106.5242,106.5612,22219.0
2022-10-05 15:35:00,115.45,115.56,115.4,115.44,20314.0,106.5519,106.6535,106.5058,106.5427,20314.0
2022-10-05 15:40:00,115.43,115.44,115.26,115.34,27814.0,106.5335,106.5427,106.3766,106.4504,27814.0
2022-10-05 15:45:00,115.33,115.39,115.1,115.11,22085.0,106.4412,106.4966,106.2289,106.2381,22085.0
2022-10-05 15:50:00,115.1,115.11,114.56,114.64,62005.0,106.2289,106.2381,105.7305,105.8044,62005.0
2022-10-05 15:55:00,114.59,114.67,114.42,114.59,217278.0,105.7582,105.832,105.6013,105.7582,217278.0
2022-10-06 09:30:00,114.64,114.87,114.18,114.33,20619.0,105.8044,106.0166,105.3798,105.5183,20619.0
2022-10-06 09:35:00,114.24,114.24,114.01,114.11,7550.0,105.4352,105.4352,105.2229,105.3152,7550.0
2022-10-06 09:40:00,114.13,114.36,114.09,114.09,7058.0,105.3337,105.5459,105.2967,105.2967,7058.0
2022-10-06 09:45:00,114.09,114.14,113.83,113.83,3019.0,105.2967,105.3429,105.0568,105.0568,3019.0
2022-10-06 09:50:00,113.86,114.03,113.78,113.98,6177.0,105.0845,105.2414,105.0106,105.1952,6177.0
2022-10-06 09:55:00,113.73,113.77,113.14,113.3,12339.0,104.9645,105.0014,104.42,104.5676,12339.0
2022-10-06 10:00:00,113.3,113.5,113.25,113.38,30168.0,104.5676,104.7522,104.5215,104.6415,30168.0
2022-10-06 10:05:00,113.3,113.34,113.0,113.08,8041.0,104.5676,104.6046,104.2908,104.3646,8041.0
2022-10-06 10:10:00,113.05,113.06,112.73,113.06,6483.0,104.3369,104.3461,104.0416,104.3461,6483.0
2022-10-06 10:15:00,113.04,113.13,112.94,113.04,22630.0,104.3277,104.4107,104.2354,104.3277,22630.0
2022-10-06 10:20:00,113.08,113.1,112.9,113.0,6194.0,104.3646,104.3831,104.1985,104.2908,6194.0
2022-10-06 10:25:00,113.0,113.07,112.54,112.55,6500.0,104.2908,104.3554,103.8662,103.8754,6500.0
2022-10-06 10:30:00,112.49,112.75,112.43,112.5,26120.0,103.8201,104.06,103.7647,103.8293,26120.0
2022-10-06 10:35:00,112.5,112.62,112.49,112.49,3108.0,103.8293,103.94,103.8201,103.8201,3108.0
2022-10-06 10:40:00,112.5,112.66,112.48,112.58,5100.0,103.8293,103.977,103.8108,103.9031,5100.0
2022-10-06 10:45:00,112.53,112.84,112.37,112.82,7635.0,103.857,104.1431,103.7093,104.1246,7635.0
2022-10-06 10:50:00,112.82,112.92,112.77,112.89,7287.0,104.1246,104.2169,104.0785,104.1892,7287.0
2022-10-06 10:55:00,112.89,113.11,112.77,113.04,12705.0,104.1892,104.3923,104.0785,104.3277,12705.0
2022-10-06 11:00:00,113.06,113.09,112.64,112.64,15249.0,104.3461,104.3738,103.9585,103.9585,15249.0
2022-10-06 11:05:00,112.67,112.78,112.58,112.59,21037.0,103.9862,104.0877,103.9031,103.9124,21037.0
2022-10-06 11:10:00,112.66,112.7,112.42,112.44,10027.0,103.977,104.0139,103.7555,103.7739,10027.0
2022-10-06 11:15:00,112.44,112.83,112.44,112.83,5743.0,103.7739,104.1339,103.7739,104.1339,5743.0
2022-10-06 11:20:00,112.89,113.05,112.82,113.02,4682.0,104.1892,104.3369,104.1246,104.3092,4682.0
2022-10-06 11:25:00,113.08,113.08,112.87,112.96,7651.0,104.3646,104.3646,104.1708,104.2538,7651.0
2022-10-06 11:30:00,112.91,112.91,112.68,112.68,3498.0,104.2077,104.2077,103.9954,103.9954,3498.0
2022-10-06 11:35:00,112.64,112.71,112.55,112.59,4230.0,103.9585,104.0231,103.8754,103.9124,4230.0
2022-10-06 11:40:00,112.55,112.7,112.5,112.65,3654.0,103.8754,104.0139,103.8293,103.9677,3654.0
2022-10-06 11:45:00,112.66,112.83,112.63,112.79,3400.0,103.977,104.1339,103.9493,104.0969,3400.0
2022-10-06 11:50:00,112.74,113.04,112.72,112.87,10257.0,104.0508,104.3277,104.0323,104.1708,10257.0
2022-10-06 11:55:00,112.85,112.91,112.34,112.42,10975.0,104.1523,104.2077,103.6816,103.7555,10975.0
2022-10-06 12:00:00,112.41,112.57,112.31,112.41,6526.0,103.7462,103.8939,103.6539,103.7462,6526.0
2022-10-06 12:05:00,112.44,112.53,112.43,112.5,3290.0,103.7739,103.857,103.7647,103.8293,3290.0
2022-10-06 12:10:00,112.5,112.58,112.46,112.55,3156.0,103.8293,103.9031,103.7924,103.8754,3156.0
2022-10-06 12:15:00,112.54,112.63,112.45,112.57,3825.0,103.8662,103.9493,103.7831,103.8939,3825.0
2022-10-06 12:20:00,112.63,112.8,112.61,112.73,3689.0,103.9493,104.1062,103.9308,104.0416,3689.0
2022-10-06 12:25:00,112.75,112.89,112.72,112.89,4047.0,104.06,104.1892,104.0323,104.1892,4047.0
2022-10-06 12:30:00,112.87,112.89,112.73,112.79,8866.0,104.1708,104.1892,104.0416,104.0969,8866.0
2022-10-06 12:35:00,112.8,112.87,112.74,112.84,6279.0,104.1062,104.1708,104.0508,104.1431,6279.0
2022-10-06 12:40:00,112.85,112.98,112.83,112.97,5208.0,104.1523,104.2723,104.1339,104.2631,5208.0
2022-10-06 12:45:00,112.95,113.01,112.87,112.93,7779.0,104.2446,104.3,104.1708,104.2262,7779.0
2022-10-06 12:50:00,112.94,112.94,112.73,112.73,4189.0,104.2354,104.2354,104.0416,104.0416,4189.0
2022-10-06 12:55:00,112.74,112.74,112.6,112.64,4390.0,104.0508,104.0508,103.9216,103.9585,4390.0
2022-10-06 13:00:00,112.65,112.7,112.56,112.59,8027.0,103.9677,104.0139,103.8847,103.9124,8027.0
2022-10-06 13:05:00,112.62,112.62,112.37,112.37,4915.0,103.94,103.94,103.7093,103.7093,4915.0
2022-10-06 13:10:00,112.34,112.54,112.33,112.54,8768.0,103.6816,103.8662,103.6724,103.8662,8768.0
2022-10-06 13:15:00,112.54,112.61,112.51,112.61,4087.0,103.8662,103.9308,103.8385,103.9308,4087.0
2022-10-06 13:20:00,112.61,112.69,112.57,112.59,6714.0,103.9308,104.0047,103.8939,103.9124,6714.0
2022-10-06 13:25:00,112.59,112.74,112.58,112.73,8497.0,103.9124,104.0508,103.9031,104.0416,8497.0
2022-10-06 13:30:00,112.7,112.74,112.48,112.58,8765.0,104.0139,104.0508,103.8108,103.9031,8765.0
2022-10-06 13:35:00,112.57,112.62,112.54,112.58,7992.0,103.8939,103.94,103.8662,103.9031,7992.0
2022-10-06 13:40:00,112.58,112.81,112.58,112.79,10217.0,103.9031,104.1154,103.9031,104.0969,10217.0
2022-10-06 13:45:00,112.78,112.93,112.77,112.91,15877.0,104.0877,104.2262,104.0785,104.2077,15877.0
2022-10-06 13:50:00,112.93,113.2,112.92,113.13,39853.0,104.2262,104.4753,104.2169,104.4107,39853.0
2022-10-06 13:55:00,113.13,113.35,113.11,113.19,13012.0,104.4107,104.6138,104.3923,104.4661,13012.0
2022-10-06 14:00:00,113.18,113.18,112.92,112.92,10508.0,104.4569,104.4569,104.2169,104.2169,10508.0
2022-10-06 14:05:00,112.91,112.91,112.8,112.87,10874.0,104.2077,104.2077,104.1062,104.1708,10874.0
2022-10-06 14:10:00,112.86,112.89,112.82,112.88,6911.0,104.1615,104.1892,104.1246,104.18,6911.0
2022-10-06 14:15:00,112.86,112.87,112.74,112.75,10399.0,104.1615,104.1708,104.0508,104.06,10399.0
2022-10-06 14:20:00,112.75,112.92,112.74,112.84,9301.0,104.06,104.2169,104.0508,104.1431,9301.0
2022-10-06 14:25:00,112.85,112.91,112.82,112.83,5600.0,104.1523,104.2077,104.1246,104.1339,5600.0
2022-10-06 14:30:00,112.83,112.94,112.74,112.8,10039.0,104.1339,104.2354,104.0508,104.1062,10039.0
2022-10-06 14:35:00,112.8,112.87,112.64,112.64,22352.0,104.1062,104.1708,103.9585,103.9585,22352.0
2022-10-06 14:40:00,112.64,112.75,112.52,112.52,14814.0,103.9585,104.06,103.8478,103.8478,14814.0
2022-10-06 14:45:00,112.5,112.5,112.09,112.11,7172.0,103.8293,103.8293,103.4509,103.4694,7172.0
2022-10-06 14:50:00,112.11,112.11,111.8,111.95,11741.0,103.4694,103.4694,103.1832,103.3217,11741.0
2022-10-06 14:55:00,111.98,112.1,111.9,111.93,14199.0,103.3494,103.4601,103.2755,103.3032,14199.0
2022-10-06 15:00:00,111.94,111.98,111.79,111.98,11151.0,103.3125,103.3494,103.174,103.3494,11151.0
2022-10-06 15:05:00,111.96,111.96,111.67,111.72,9030.0,103.3309,103.3309,103.0633,103.1094,9030.0
2022-10-06 15:10:00,111.72,111.73,111.46,111.62,23002.0,103.1094,103.1186,102.8694,103.0171,23002.0
2022-10-06 15:15:00,111.61,111.65,111.47,111.58,12467.0,103.0079,103.0448,102.8787,102.9802,12467.0
2022-10-06 15:20:00,111.57,111.84,111.5,111.71,14878.0,102.971,103.2202,102.9064,103.1002,14878.0
2022-10-06 15:25:00,111.73,111.85,111.65,111.84,22123.0,103.1186,103.2294,103.0448,103.2202,22123.0
2022-10-06 15:30:00,111.86,111.93,111.74,111.78,23164.0,103.2386,103.3032,103.1279,103.1648,23164.0
2022-10-06 15:35:00,111.78,111.79,111.66,111.7,21348.0,103.1648,103.174,103.054,103.091,21348.0
2022-10-06 15:40:00,111.7,111.79,111.65,111.77,23770.0,103.091,103.174,103.0448,103.1556,23770.0
2022-10-06 15:45:00,111.75,111.86,111.59,111.59,84206.0,103.1371,103.2386,102.9894,102.9894,84206.0
2022-10-06 15:50:00,111.6,111.78,111.46,111.77,82178.0,102.9987,103.1648,102.8694,103.1556,82178.0
2022-10-06 15:55:00,111.75,111.81,111.56,111.69,184871.0,103.1371,103.1925,102.9617,103.0817,184871.0
2022-10-07 09:30:00,110.58,110.91,110.23,110.69,28029.0,102.0573,102.3618,101.7342,102.1588,28029.0
2022-10-07 09:35:00,110.68,110.75,110.14,110.25,13867.0,102.1496,102.2142,101.6512,101.7527,13867.0
2022-10-07 09:40:00,110.22,110.36,109.5,109.55,17774.0,101.725,101.8542,101.0605,101.1067,17774.0
2022-10-07 09:45:00,109.51,109.61,109.4,109.45,16093.0,101.0697,101.162,100.9682,101.0144,16093.0
2022-10-07 09:50:00,109.45,109.68,109.42,109.42,14702.0,101.0144,101.2266,100.9867,100.9867,14702.0
2022-10-07 09:55:00,109.35,109.61,109.17,109.61,6821.0,100.9221,101.162,100.7559,101.162,6821.0
2022-10-07 10:00:00,109.58,109.68,109.37,109.48,11460.0,101.1343,101.2266,100.9405,101.0421,11460.0
2022-10-07 10:05:00,109.44,109.65,109.44,109.59,5530.0,101.0051,101.199,101.0051,101.1436,5530.0
2022-10-07 10:10:00,109.59,109.82,109.59,109.66,4649.0,101.1436,101.3558,101.1436,101.2082,4649.0
2022-10-07 10:15:00,109.78,109.79,109.55,109.69,4471.0,101.3189,101.3282,101.1067,101.2359,4471.0
2022-10-07 10:20:00,109.74,110.03,109.69,109.91,6084.0,101.282,101.5497,101.2359,101.4389,6084.0
2022-10-07 10:25:00,109.96,110.06,109.92,109.93,3038.0,101.4851,101.5774,101.4481,101.4574,3038.0
2022-10-07 10:30:00,109.98,110.1,109.84,109.97,5207.0,101.5035,101.6143,101.3743,101.4943,5207.0
2022-10-07 10:35:00,109.95,110.22,109.94,110.18,9990.0,101.4758,101.725,101.4666,101.6881,9990.0
2022-10-07 10:40:00,110.16,110.43,110.14,110.39,8702.0,101.6696,101.9188,101.6512,101.8819,8702.0
2022-10-07 10:45:00,110.43,110.46,110.29,110.31,9012.0,101.9188,101.9465,101.7896,101.8081,9012.0
2022-10-07 10:50:00,110.27,110.28,109.98,110.18,8899.0,101.7712,101.7804,101.5035,101.6881,8899.0
2022-10-07 10:55:00,110.15,110.33,110.09,110.23,6398.0,101.6604,101.8265,101.605,101.7342,6398.0
2022-10-07 11:00:00,110.23,110.31,110.11,110.25,3695.0,101.7342,101.8081,101.6235,101.7527,3695.0
2022-10-07 11:05:00,110.28,110.3,110.17,110.3,3999.0,101.7804,101.7989,101.6789,101.7989,3999.0
2022-10-07 11:10:00,110.23,110.4,110.22,110.36,8697.0,101.7342,101.8911,101.725,101.8542,8697.0
2022-10-07 11:15:00,110.35,110.35,110.0,110.0,8476.0,101.845,101.845,101.522,101.522,8476.0
2022-10-07 11:20:00,110.04,110.21,110.0,110.21,7730.0,101.5589,101.7158,101.522,101.7158,7730.0
2022-10-07 11:25:00,110.17,110.31,110.14,110.29,11964.0,101.6789,101.8081,101.6512,101.7896,11964.0
2022-10-07 11:30:00,110.34,110.4,110.23,110.27,17788.0,101.8358,101.8911,101.7342,101.7712,17788.0
2022-10-07 11:35:00,110.23,110.28,110.14,110.14,6435.0,101.7342,101.7804,101.6512,101.6512,6435.0
2022-10-07 11:40:00,110.11,110.12,109.94,110.05,12043.0,101.6235,101.6327,101.4666,101.5681,12043.0
2022-10-07 11:45:00,110.04,110.04,109.9,109.95,5860.0,101.5589,101.5589,101.4297,101.4758,5860.0
2022-10-07 11:50:00,109.88,110.11,109.85,109.96,19491.0,101.4112,101.6235,101.3835,101.4851,19491.0
2022-10-07 11:55:00,109.94,110.06,109.9,109.97,5487.0,101.4666,101.5774,101.4297,101.4943,5487.0
2022-10-07 12:00:00,109.94,110.0,109.83,109.95,4879.0,101.4666,101.522,101.3651,101.4758,4879.0
2022-10-07 12:05:00,109.98,110.06,109.87,110.02,38973.0,101.5035,101.5774,101.402,101.5404,38973.0
2022-10-07 12:10:00,110.05,110.22,109.96,109.96,8706.0,101.5681,101.725,101.4851,101.4851,8706.0
2022-10-07 12:15:00,109.93,109.94,109.83,109.85,9311.0,101.4574,101.4666,101.3651,101.3835,9311.0
2022-10-07 12:20:00,109.84,109.84,109.39,109.41,10233.0,101.3743,101.3743,100.959,100.9774,10233.0
2022-10-07 12:25:00,109.45,109.64,109.45,109.62,5325.0,101.0144,101.1897,101.0144,101.1713,5325.0
2022-10-07 12:30:00,109.66,109.75,109.57,109.63,8132.0,101.2082,101.2912,101.1251,101.1805,8132.0
2022-10-07 12:35:00,109.63,109.8,109.63,109.8,4408.0,101.1805,101.3374,101.1805,101.3374,4408.0
2022-10-07 12:40:00,109.79,109.79,109.48,109.51,5452.0,101.3282,101.3282,101.0421,101.0697,5452.0
2022-10-07 12:45:00,109.54,109.54,109.34,109.43,9598.0,101.0974,101.0974,100.9128,100.9959,9598.0
2022-10-07 12:50:00,109.45,109.5,109.43,109.47,4553.0,101.0144,101.0605,100.9959,101.0328,4553.0
2022-10-07 12:55:00,109.48,109.51,109.38,109.5,8375.0,101.0421,101.0697,100.9498,101.0605,8375.0
2022-10-07 13:00:00,109.5,109.5,109.31,109.38,4688.0,101.0605,101.0605,100.8852,100.9498,4688.0
2022-10-07 13:05:00,109.38,109.41,109.27,109.35,4537.0,100.9498,100.9774,100.8482,100.9221,4537.0
2022-10-07 13:10:00,109.38,109.55,109.38,109.55,5142.0,100.9498,101.1067,100.9498,101.1067,5142.0
2022-10-07 13:15:00,109.52,109.59,109.51,109.56,3787.0,101.079,101.1436,101.0697,101.1159,3787.0
2022-10-07 13:20:00,109.58,109.58,109.37,109.4,7028.0,101.1343,101.1343,100.9405,100.9682,7028.0
2022-10-07 13:25:00,109.45,109.53,109.41,109.44,4513.0,101.0144,101.0882,100.9774,101.0051,4513.0
2022-10-07 13:30:00,109.43,109.48,109.33,109.43,7045.0,100.9959,101.0421,100.9036,100.9959,7045.0
2022-10-07 13:35:00,109.45,109.55,109.43,109.51,2316.0,101.0144,101.1067,100.9959,101.0697,2316.0
2022-10-07 13:40:00,109.54,109.7,109.54,109.59,6021.0,101.0974,101.2451,101.0974,101.1436,6021.0
2022-10-07 13:45:00,109.6,109.65,109.52,109.52,4133.0,101.1528,101.199,101.079,101.079,4133.0
2022-10-07 13:50:00,109.51,109.59,109.43,109.45,4029.0,101.0697,101.1436,100.9959,101.0144,4029.0
2022-10-07 13:55:00,109.47,109.49,109.33,109.35,4357.0,101.0328,101.0513,100.9036,100.9221,4357.0
2022-10-07 14:00:00,109.32,109.53,109.32,109.52,7747.0,100.8944,101.0882,100.8944,101.079,7747.0
2022-10-07 14:05:00,109.6,109.6,109.44,109.47,4160.0,101.1528,101.1528,101.0051,101.0328,4160.0
2022-10-07 14:10:00,109.44,109.49,109.33,109.43,13751.0,101.0051,101.0513,100.9036,100.9959,13751.0
2022-10-07 14:15:00,109.47,109.5,109.3,109.31,4300.0,101.0328,101.0605,100.8759,100.8852,4300.0
2022-10-07 14:20:00,109.28,109.31,109.11,109.12,8190.0,100.8575,100.8852,100.7006,100.7098,8190.0
2022-10-07 14:25:00,109.13,109.23,109.13,109.17,5715.0,100.719,100.8113,100.719,100.7559,5715.0
2022-10-07 14:30:00,109.16,109.16,108.97,109.06,10427.0,100.7467,100.7467,100.5714,100.6544,10427.0
2022-10-07 14:35:00,109.08,109.15,109.03,109.08,6010.0,100.6729,100.7375,100.6267,100.6729,6010.0
2022-10-07 14:40:00,109.08,109.21,109.07,109.19,11516.0,100.6729,100.7929,100.6637,100.7744,11516.0
2022-10-07 14:45:00,109.2,109.31,109.15,109.31,8576.0,100.7836,100.8852,100.7375,100.8852,8576.0
2022-10-07 14:50:00,109.36,109.4,109.32,109.38,5719.0,100.9313,100.9682,100.8944,100.9498,5719.0
2022-10-07 14:55:00,109.4,109.46,109.35,109.46,6797.0,100.9682,101.0236,100.9221,101.0236,6797.0
2022-10-07 15:00:00,109.47,109.56,109.45,109.53,8049.0,101.0328,101.1159,101.0144,101.0882,8049.0
2022-10-07 15:05:00,109.52,109.52,109.32,109.34,5016.0,101.079,101.079,100.8944,100.9128,5016.0
2022-10-07 15:10:00,109.35,109.42,109.18,109.2,11014.0,100.9221,100.9867,100.7652,100.7836,11014.0
2022-10-07 15:15:00,109.17,109.26,109.16,109.18,9420.0,100.7559,100.839,100.7467,100.7652,9420.0
2022-10-07 15:20:00,109.18,109.24,109.08,109.24,8219.0,100.7652,100.8206,100.6729,100.8206,8219.0
2022-10-07 15:25:00,109.24,109.26,109.1,109.17,14153.0,100.8206,100.839,100.6913,100.7559,14153.0
2022-10-07 15:30:00,109.17,109.17,109.01,109.03,23829.0,100.7559,100.7559,100.6083,100.6267,23829.0
2022-10-07 15:35:00,109.04,109.29,109.01,109.29,21242.0,100.636,100.8667,100.6083,100.8667,21242.0
2022-10-07 15:40:00,109.3,109.42,109.24,109.37,25465.0,100.8759,100.9867,100.8206,100.9405,25465.0
2022-10-07 15:45:00,109.37,109.48,109.3,109.38,27698.0,100.9405,101.0421,100.8759,100.9498,27698.0
2022-10-07 15:50:00,109.4,109.66,109.39,109.47,66413.0,100.9682,101.2082,100.959,101.0328,66413.0
2022-10-07 15:55:00,109.44,109.78,109.33,109.59,193816.0,101.0051,101.3189,100.9036,101.1436,193816.0
2022-10-10 09:30:00,110.17,110.47,109.59,109.99,30253.0,101.6789,101.9558,101.1436,101.5127,30253.0
2022-10-10 09:35:00,109.98,110.26,109.57,109.85,9697.0,101.5035,101.7619,101.1251,101.3835,9697.0
2022-10-10 09:40:00,109.95,110.35,109.95,110.23,7761.0,101.4758,101.845,101.4758,101.7342,7761.0
2022-10-10 09:45:00,110.14,110.26,109.86,109.92,5853.0,101.6512,101.7619,101.3928,101.4481,5853.0
2022-10-10 09:50:00,109.85,110.15,109.73,109.74,4625.0,101.3835,101.6604,101.2728,101.282,4625.0
2022-10-10 09:55:00,109.68,110.16,109.67,109.92,6280.0,101.2266,101.6696,101.2174,101.4481,6280.0
2022-10-10 10:00:00,109.96,109.99,109.73,109.74,2481.0,101.4851,101.5127,101.2728,101.282,2481.0
2022-10-10 10:05:00,109.81,110.07,109.52,109.52,6528.0,101.3466,101.5866,101.079,101.079,6528.0
2022-10-10 10:10:00,109.59,109.65,109.41,109.5,4937.0,101.1436,101.199,100.9774,101.0605,4937.0
2022-10-10 10:15:00,109.51,109.54,109.42,109.5,3462.0,101.0697,101.0974,100.9867,101.0605,3462.0
2022-10-10 10:20:00,109.52,109.79,109.51,109.73,4053.0,101.079,101.3282,101.0697,101.2728,4053.0
2022-10-10 10:25:00,109.65,110.25,109.63,110.22,13237.0,101.199,101.7527,101.1805,101.725,13237.0
2022-10-10 10:30:00,110.06,110.31,109.77,109.83,5599.0,101.5774,101.8081,101.3097,101.3651,5599.0
2022-10-10 10:35:00,109.82,109.85,109.28,109.29,2505.0,101.3558,101.3835,100.8575,100.8667,2505.0
2022-10-10 10:40:00,109.36,109.37,109.24,109.24,4004.0,100.9313,100.9405,100.8206,100.8206,4004.0
2022-10-10 10:45:00,109.32,109.48,109.31,109.4,4573.0,100.8944,101.0421,100.8852,100.9682,4573.0
2022-10-10 10:50:00,109.41,109.51,109.26,109.33,4116.0,100.9774,101.0697,100.839,100.9036,4116.0
2022-10-10 10:55:00,109.28,109.37,109.23,109.35,5154.0,100.8575,100.9405,100.8113,100.9221,5154.0
2022-10-10 11:00:00,109.28,109.28,108.89,108.89,5116.0,100.8575,100.8575,100.4975,100.4975,5116.0
2022-10-10 11:05:00,108.9,109.01,108.9,109.0,4324.0,100.5068,100.6083,100.5068,100.599,4324.0
2022-10-10 11:10:00,108.97,109.09,108.93,109.07,3670.0,100.5714,100.6821,100.5344,100.6637,3670.0
2022-10-10 11:15:00,109.04,109.13,108.91,108.96,5140.0,100.636,100.719,100.516,100.5621,5140.0
2022-10-10 11:20:00,108.95,109.26,108.93,109.21,3773.0,100.5529,100.839,100.5344,100.7929,3773.0
2022-10-10 11:25:00,109.15,109.15,108.96,108.99,2112.0,100.7375,100.7375,100.5621,100.5898,2112.0
2022-10-10 11:30:00,108.97,109.01,108.87,108.98,6722.0,100.5714,100.6083,100.4791,100.5806,6722.0
2022-10-10 11:35:00,108.98,108.98,108.82,108.83,3799.0,100.5806,100.5806,100.4329,100.4422,3799.0
2022-10-10 11:40:00,108.74,108.88,108.63,108.78,14994.0,100.3591,100.4883,100.2576,100.396,14994.0
2022-10-10 11:45:00,108.78,108.92,108.75,108.92,2874.0,100.396,100.5252,100.3683,100.5252,2874.0
2022-10-10 11:50:00,108.94,109.14,108.93,109.12,2675.0,100.5437,100.7283,100.5344,100.7098,2675.0
2022-10-10 11:55:00,109.06,109.16,108.96,108.96,2531.0,100.6544,100.7467,100.5621,100.5621,2531.0
2022-10-10 12:00:00,108.94,108.97,108.91,108.95,2233.0,100.5437,100.5714,100.516,100.5529,2233.0
2022-10-10 12:05:00,108.96,109.03,108.84,108.84,4615.0,100.5621,100.6267,100.4514,100.4514,4615.0
2022-10-10 12:10:00,108.86,108.91,108.82,108.89,3254.0,100.4698,100.516,100.4329,100.4975,3254.0
2022-10-10 12:15:00,108.91,108.99,108.87,108.87,3140.0,100.516,100.5898,100.4791,100.4791,3140.0
2022-10-10 12:20:00,108.9,108.9,108.62,108.69,5040.0,100.5068,100.5068,100.2483,100.3129,5040.0
2022-10-10 12:25:00,108.73,108.81,108.67,108.73,3000.0,100.3499,100.4237,100.2945,100.3499,3000.0
2022-10-10 12:30:00,108.76,108.86,108.75,108.82,12060.0,100.3775,100.4698,100.3683,100.4329,12060.0
2022-10-10 12:35:00,108.85,108.87,108.72,108.82,3893.0,100.4606,100.4791,100.3406,100.4329,3893.0
2022-10-10 12:40:00,108.89,108.93,108.82,108.85,3809.0,100.4975,100.5344,100.4329,100.4606,3809.0
2022-10-10 12:45:00,108.85,108.89,108.74,108.75,4269.0,100.4606,100.4975,100.3591,100.3683,4269.0
2022-10-10 12:50:00,108.78,108.78,108.69,108.7,3053.0,100.396,100.396,100.3129,100.3222,3053.0
2022-10-10 12:55:00,108.76,108.78,108.62,108.66,5836.0,100.3775,100.396,100.2483,100.2853,5836.0
2022-10-10 13:00:00,108.64,108.64,108.55,108.63,2875.0,100.2668,100.2668,100.1837,100.2576,2875.0
2022-10-10 13:05:00,108.64,108.71,108.61,108.68,3455.0,100.2668,100.3314,100.2391,100.3037,3455.0
2022-10-10 13:10:00,108.71,108.9,108.61,108.85,6017.0,100.3314,100.5068,100.2391,100.4606,6017.0
2022-10-10 13:15:00,108.94,108.97,108.74,108.82,3936.0,100.5437,100.5714,100.3591,100.4329,3936.0
2022-10-10 13:20:00,108.89,109.02,108.88,108.91,4007.0,100.4975,100.6175,100.4883,100.516,4007.0
2022-10-10 13:25:00,108.93,109.03,108.91,109.0,3072.0,100.5344,100.6267,100.516,100.599,3072.0
2022-10-10 13:30:00,108.98,109.17,108.98,109.04,10477.0,100.5806,100.7559,100.5806,100.636,10477.0
2022-10-10 13:35:00,109.12,109.2,109.04,109.13,8219.0,100.7098,100.7836,100.636,100.719,8219.0
2022-10-10 13:40:00,109.17,109.21,109.13,109.13,1600.0,100.7559,100.7929,100.719,100.719,1600.0
2022-10-10 13:45:00,109.11,109.9,109.1,109.81,6835.0,100.7006,101.4297,100.6913,101.3466,6835.0
2022-10-10 13:50:00,109.78,110.08,109.78,109.99,6152.0,101.3189,101.5958,101.3189,101.5127,6152.0
2022-10-10 13:55:00,110.01,110.03,109.88,109.92,8148.0,101.5312,101.5497,101.4112,101.4481,8148.0
2022-10-10 14:00:00,109.89,109.93,109.84,109.91,3923.0,101.4205,101.4574,101.3743,101.4389,3923.0
2022-10-10 14:05:00,109.85,109.86,109.67,109.74,9932.0,101.3835,101.3928,101.2174,101.282,9932.0
2022-10-10 14:10:00,109.75,109.82,109.67,109.73,6556.0,101.2912,101.3558,101.2174,101.2728,6556.0
2022-10-10 14:15:00,109.68,109.72,109.59,109.72,4103.0,101.2266,101.2636,101.1436,101.2636,4103.0
2022-10-10 14:20:00,109.73,109.76,109.58,109.65,5792.0,101.2728,101.3005,101.1343,101.199,5792.0
2022-10-10 14:25:00,109.64,109.85,109.64,109.72,7004.0,101.1897,101.3835,101.1897,101.2636,7004.0
2022-10-10 14:30:00,109.72,110.03,109.7,109.99,6591.0,101.2636,101.5497,101.2451,101.5127,6591.0
2022-10-10 14:35:00,110.02,110.13,110.01,110.13,3317.0,101.5404,101.642,101.5312,101.642,3317.0
2022-10-10 14:40:00,110.14,110.14,109.92,110.0,8870.0,101.6512,101.6512,101.4481,101.522,8870.0
2022-10-10 14:45:00,109.97,109.97,109.84,109.84,4685.0,101.4943,101.4943,101.3743,101.3743,4685.0
2022-10-10 14:50:00,109.84,109.91,109.78,109.88,5515.0,101.3743,101.4389,101.3189,101.4112,5515.0
2022-10-10 14:55:00,109.89,109.89,109.72,109.8,4487.0,101.4205,101.4205,101.2636,101.3374,4487.0
2022-10-10 15:00:00,109.8,109.96,109.75,109.75,9887.0,101.3374,101.4851,101.2912,101.2912,9887.0
2022-10-10 15:05:00,109.79,109.9,109.74,109.84,6530.0,101.3282,101.4297,101.282,101.3743,6530.0
2022-10-10 15:10:00,109.86,110.06,109.81,110.03,7315.0,101.3928,101.5774,101.3466,101.5497,7315.0
2022-10-10 15:15:00,110.08,110.3,110.08,110.22,5484.0,101.5958,101.7989,101.5958,101.725,5484.0
2022-10-10 15:20:00,110.26,110.26,110.09,110.09,10338.0,101.7619,101.7619,101.605,101.605,10338.0
2022-10-10 15:25:00,110.08,110.09,109.92,109.94,16791.0,101.5958,101.605,101.4481,101.4666,16791.0
2022-10-10 15:30:00,109.96,110.11,109.94,110.09,15226.0,101.4851,101.6235,101.4666,101.605,15226.0
2022-10-10 15:35:00,110.08,110.13,109.97,110.04,12899.0,101.5958,101.642,101.4943,101.5589,12899.0
2022-10-10 15:40:00,110.03,110.04,109.8,109.91,9020.0,101.5497,101.5589,101.3374,101.4389,9020.0
2022-10-10 15:45:00,109.92,110.14,109.89,110.09,12918.0,101.4481,101.6512,101.4205,101.605,12918.0
2022-10-10 15:50:00,110.1,110.19,109.94,110.11,96098.0,101.6143,101.6973,101.4666,101.6235,96098.0
2022-10-10 15:55:00,110.12,110.12,109.81,109.88,102476.0,101.6327,101.6327,101.3466,101.4112,102476.0
2022-10-11 09:30:00,109.77,110.29,109.48,110.22,27693.0,101.3097,101.7896,101.0421,101.725,27693.0
2022-10-11 09:35:00,110.08,110.16,109.76,109.84,2833.0,101.5958,101.6696,101.3005,101.3743,2833.0
2022-10-11 09:40:00,109.81,109.93,109.74,109.93,8927.0,101.3466,101.4574,101.282,101.4574,8927.0
2022-10-11 09:45:00,109.94,110.01,109.46,109.62,8291.0,101.4666,101.5312,101.0236,101.1713,8291.0
2022-10-11 09:50:00,109.57,109.57,109.3,109.31,6576.0,101.1251,101.1251,100.8759,100.8852,6576.0
2022-10-11 09:55:00,109.37,109.42,109.21,109.25,8815.0,100.9405,100.9867,100.7929,100.8298,8815.0
2022-10-11 10:00:00,109.25,109.25,108.9,109.07,8847.0,100.8298,100.8298,100.5068,100.6637,8847.0
2022-10-11 10:05:00,109.05,109.19,108.97,109.16,13057.0,100.6452,100.7744,100.5714,100.7467,13057.0
2022-10-11 10:10:00,109.13,109.36,109.03,109.36,5128.0,100.719,100.9313,100.6267,100.9313,5128.0
2022-10-11 10:15:00,109.34,109.4,109.12,109.13,3840.0,100.9128,100.9682,100.7098,100.719,3840.0
2022-10-11 10:20:00,109.14,109.16,108.95,109.06,21820.0,100.7283,100.7467,100.5529,100.6544,21820.0
2022-10-11 10:25:00,109.01,109.14,108.91,108.95,3100.0,100.6083,100.7283,100.516,100.5529,3100.0
2022-10-11 10:30:00,108.98,109.11,108.81,108.93,15383.0,100.5806,100.7006,100.4237,100.5344,15383.0
2022-10-11 10:35:00,108.92,108.97,108.76,108.96,3818.0,100.5252,100.5714,100.3775,100.5621,3818.0
2022-10-11 10:40:00,108.97,109.23,108.97,109.23,4706.0,100.5714,100.8113,100.5714,100.8113,4706.0
2022-10-11 10:45:00,109.22,109.22,109.11,109.11,5657.0,100.8021,100.8021,100.7006,100.7006,5657.0
2022-10-11 10:50:00,109.15,109.27,109.1,109.2,4207.0,100.7375,100.8482,100.6913,100.7836,4207.0
2022-10-11 10:55:00,109.18,109.38,108.79,108.84,8157.0,100.7652,100.9498,100.4052,100.4514,8157.0
2022-10-11 11:00:00,108.82,109.1,108.73,109.06,9883.0,100.4329,100.6913,100.3499,100.6544,9883.0
2022-10-11 11:05:00,109.0,109.0,108.6,108.61,3328.0,100.599,100.599,100.2299,100.2391,3328.0
2022-10-11 11:10:00,108.64,108.65,108.46,108.48,3641.0,100.2668,100.276,100.1007,100.1191,3641.0
2022-10-11 11:15:00,108.48,108.76,108.48,108.6,5439.0,100.1191,100.3775,100.1191,100.2299,5439.0
2022-10-11 11:20:00,108.62,108.69,108.46,108.46,7719.0,100.2483,100.3129,100.1007,100.1007,7719.0
2022-10-11 11:25:00,108.42,108.51,108.29,108.41,9591.0,100.0638,100.1468,99.9438,100.0545,9591.0
2022-10-11 11:30:00,108.43,108.54,108.36,108.5,11199.0,100.073,100.1745,100.0084,100.1376,11199.0
2022-10-11 11:35:00,108.5,108.71,108.42,108.43,29090.0,100.1376,100.3314,100.0638,100.073,29090.0
2022-10-11 11:40:00,108.49,108.59,108.37,108.59,14699.0,100.1284,100.2206,100.0176,100.2206,14699.0
2022-10-11 11:45:00,108.65,109.01,108.62,108.92,8030.0,100.276,100.6083,100.2483,100.5252,8030.0
2022-10-11 11:50:00,108.93,108.99,108.78,108.83,2580.0,100.5344,100.5898,100.396,100.4422,2580.0
2022-10-11 11:55:00,108.83,108.92,108.79,108.91,4231.0,100.4422,100.5252,100.4052,100.516,4231.0
2022-10-11 12:00:00,108.89,108.89,108.75,108.85,29741.0,100.4975,100.4975,100.3683,100.4606,29741.0
2022-10-11 12:05:00,108.87,108.9,108.75,108.81,2300.0,100.4791,100.5068,100.3683,100.4237,2300.0
2022-10-11 12:10:00,108.83,108.96,108.83,108.96,4600.0,100.4422,100.5621,100.4422,100.5621,4600.0
2022-10-11 12:15:00,108.92,109.1,108.9,109.1,4270.0,100.5252,100.6913,100.5068,100.6913,4270.0
2022-10-11 12:20:00,109.12,109.26,109.06,109.2,6373.0,100.7098,100.839,100.6544,100.7836,6373.0
2022-10-11 12:25:00,109.18,109.18,108.98,108.98,9030.0,100.7652,100.7652,100.5806,100.5806,9030.0
2022-10-11 12:30:00,108.98,109.04,108.85,108.9,10120.0,100.5806,100.636,100.4606,100.5068,10120.0
2022-10-11 12:35:00,108.92,108.97,108.81,108.97,4679.0,100.5252,100.5714,100.4237,100.5714,4679.0
2022-10-11 12:40:00,108.96,109.05,108.91,109.0,13027.0,100.5621,100.6452,100.516,100.599,13027.0
2022-10-11 12:45:00,108.95,109.05,108.93,109.05,5433.0,100.5529,100.6452,100.5344,100.6452,5433.0
2022-10-11 12:50:00,109.04,109.04,108.88,108.98,6021.0,100.636,100.636,100.4883,100.5806,6021.0
2022-10-11 12:55:00,108.96,109.02,108.86,108.9,3819.0,100.5621,100.6175,100.4698,100.5068,3819.0
2022-10-11 13:00:00,108.9,109.02,108.88,108.92,6837.0,100.5068,100.6175,100.4883,100.5252,6837.0
2022-10-11 13:05:00,108.93,108.96,108.79,108.9,18353.0,100.5344,100.5621,100.4052,100.5068,18353.0
2022-10-11 13:10:00,108.89,108.98,108.69,108.73,18978.0,100.4975,100.5806,100.3129,100.3499,18978.0
2022-10-11 13:15:00,108.71,108.85,108.65,108.78,7306.0,100.3314,100.4606,100.276,100.396,7306.0
2022-10-11 13:20:00,108.76,108.87,108.67,108.83,91680.0,100.3775,100.4791,100.2945,100.4422,91680.0
2022-10-11 13:25:00,108.86,108.88,108.52,108.62,15466.0,100.4698,100.4883,100.156,100.2483,15466.0
2022-10-11 13:30:00,108.58,108.67,108.5,108.66,13380.0,100.2114,100.2945,100.1376,100.2853,13380.0
2022-10-11 13:35:00,108.6,108.76,108.58,108.76,9066.0,100.2299,100.3775,100.2114,100.3775,9066.0
2022-10-11 13:40:00,108.7,108.79,108.65,108.69,6691.0,100.3222,100.4052,100.276,100.3129,6691.0
2022-10-11 13:45:00,108.65,108.77,108.63,108.63,6048.0,100.276,100.3868,100.2576,100.2576,6048.0
2022-10-11 13:50:00,108.63,108.75,108.62,108.74,2977.0,100.2576,100.3683,100.2483,100.3591,2977.0
2022-10-11 13:55:00,108.7,108.82,108.67,108.81,6959.0,100.3222,100.4329,100.2945,100.4237,6959.0
2022-10-11 14:00:00,108.8,108.87,108.73,108.77,8777.0,100.4145,100.4791,100.3499,100.3868,8777.0
2022-10-11 14:05:00,108.78,108.83,108.59,108.65,17070.0,100.396,100.4422,100.2206,100.276,17070.0
2022-10-11 14:10:00,108.67,108.67,108.48,108.62,8464.0,100.2945,100.2945,100.1191,100.2483,8464.0
2022-10-11 14:15:00,108.57,108.63,108.52,108.53,5080.0,100.2022,100.2576,100.156,100.1653,5080.0
2022-10-11 14:20:00,108.54,108.68,108.53,108.67,8462.0,100.1745,100.3037,100.1653,100.2945,8462.0
2022-10-11 14:25:00,108.68,108.84,108.68,108.84,6523.0,100.3037,100.4514,100.3037,100.4514,6523.0
2022-10-11 14:30:00,108.85,109.12,108.84,109.1,11520.0,100.4606,100.7098,100.4514,100.6913,11520.0
2022-10-11 14:35:00,109.11,109.21,109.01,109.18,8638.0,100.7006,100.7929,100.6083,100.7652,8638.0
2022-10-11 14:40:00,109.16,109.26,108.94,108.96,6617.0,100.7467,100.839,100.5437,100.5621,6617.0
2022-10-11 14:45:00,108.93,108.93,108.31,108.34,10390.0,100.5344,100.5344,99.9622,99.9899,10390.0
2022-10-11 14:50:00,108.4,108.43,108.12,108.13,5335.0,100.0453,100.073,99.7869,99.7961,5335.0
2022-10-11 14:55:00,108.1,108.11,107.79,107.83,9648.0,99.7684,99.7776,99.4823,99.5192,9648.0
2022-10-11 15:00:00,107.8,107.9,107.61,107.65,7599.0,99.4915,99.5838,99.3162,99.3531,7599.0
2022-10-11 15:05:00,107.73,107.81,107.59,107.68,10184.0,99.4269,99.5008,99.2977,99.3808,10184.0
2022-10-11 15:10:00,107.68,107.74,107.52,107.74,8411.0,99.3808,99.4362,99.2331,99.4362,8411.0
2022-10-11 15:15:00,107.64,107.87,107.49,107.78,12532.0,99.3439,99.5561,99.2054,99.4731,12532.0
2022-10-11 15:20:00,107.76,108.1,107.75,107.87,12100.0,99.4546,99.7684,99.4454,99.5561,12100.0
2022-10-11 15:25:00,107.91,108.02,107.73,107.96,11601.0,99.5931,99.6946,99.4269,99.6392,11601.0
2022-10-11 15:30:00,107.95,108.16,107.87,108.06,12555.0,99.63,99.8238,99.5561,99.7315,12555.0
2022-10-11 15:35:00,108.1,108.36,108.06,108.29,16626.0,99.7684,100.0084,99.7315,99.9438,16626.0
2022-10-11 15:40:00,108.23,108.35,108.01,108.35,16837.0,99.8884,99.9991,99.6854,99.9991,16837.0
2022-10-11 15:45:00,108.38,108.42,108.17,108.38,15755.0,100.0268,100.0638,99.833,100.0268,15755.0
2022-10-11 15:50:00,108.34,108.41,108.06,108.41,34709.0,99.9899,100.0545,99.7315,100.0545,34709.0
2022-10-11 15:55:00,108.42,108.53,108.23,108.3,76186.0,100.0638,100.1653,99.8884,99.953,76186.0
2022-10-12 09:30:00,108.54,108.73,107.81,108.06,16944.0,100.1745,100.3499,99.5008,99.7315,16944.0
2022-10-12 09:35:00,108.0,108.35,108.0,108.16,5153.0,99.6761,99.9991,99.6761,99.8238,5153.0
2022-10-12 09:40:00,108.12,108.46,108.01,108.46,9219.0,99.7869,100.1007,99.6854,100.1007,9219.0
2022-10-12 09:45:00,108.54,108.54,108.13,108.14,1861.0,100.1745,100.1745,99.7961,99.8053,1861.0
2022-10-12 09:50:00,108.15,108.3,107.96,108.0,13324.0,99.8146,99.953,99.6392,99.6761,13324.0
2022-10-12 09:55:00,108.17,108.44,108.17,108.39,2103.0,99.833,100.0822,99.833,100.0361,2103.0
2022-10-12 10:00:00,108.29,108.39,108.2,108.36,5739.0,99.9438,100.0361,99.8607,100.0084,5739.0
2022-10-12 10:05:00,108.31,108.37,108.17,108.37,7830.0,99.9622,100.0176,99.833,100.0176,7830.0
2022-10-12 10:10:00,108.39,108.53,108.35,108.36,4833.0,100.0361,100.1653,99.9991,100.0084,4833.0
2022-10-12 10:15:00,108.36,108.43,108.22,108.35,3247.0,100.0084,100.073,99.8792,99.9991,3247.0
2022-10-12 10:20:00,108.24,108.33,108.0,108.33,6060.0,99.8976,99.9807,99.6761,99.9807,6060.0
2022-10-12 10:25:00,108.31,108.7,108.31,108.61,3672.0,99.9622,100.3222,99.9622,100.2391,3672.0
2022-10-12 10:30:00,108.6,108.87,108.57,108.74,8296.0,100.2299,100.4791,100.2022,100.3591,8296.0
2022-10-12 10:35:00,108.77,108.8,108.48,108.48,5504.0,100.3868,100.4145,100.1191,100.1191,5504.0
2022-10-12 10:40:00,108.45,108.46,108.34,108.39,2691.0,100.0914,100.1007,99.9899,100.0361,2691.0
2022-10-12 10:45:00,108.35,108.61,108.34,108.56,4127.0,99.9991,100.2391,99.9899,100.193,4127.0
2022-10-12 10:50:00,108.6,108.66,108.47,108.52,14943.0,100.2299,100.2853,100.1099,100.156,14943.0
2022-10-12 10:55:00,108.54,108.65,108.43,108.43,4936.0,100.1745,100.276,100.073,100.073,4936.0
2022-10-12 11:00:00,108.45,108.66,108.44,108.62,4634.0,100.0914,100.2853,100.0822,100.2483,4634.0
2022-10-12 11:05:00,108.66,108.78,108.6,108.78,3648.0,100.2853,100.396,100.2299,100.396,3648.0
2022-10-12 11:10:00,108.69,108.8,108.66,108.7,7151.0,100.3129,100.4145,100.2853,100.3222,7151.0
2022-10-12 11:15:00,108.74,108.77,108.63,108.7,6878.0,100.3591,100.3868,100.2576,100.3222,6878.0
2022-10-12 11:20:00,108.65,108.76,108.56,108.64,5783.0,100.276,100.3775,100.193,100.2668,5783.0
2022-10-12 11:25:00,108.63,108.75,108.59,108.65,3900.0,100.2576,100.3683,100.2206,100.276,3900.0
2022-10-12 11:30:00,108.67,108.74,108.5,108.55,14701.0,100.2945,100.3591,100.1376,100.1837,14701.0
2022-10-12 11:35:00,108.54,108.8,108.52,108.58,13344.0,100.1745,100.4145,100.156,100.2114,13344.0
2022-10-12 11:40:00,108.54,108.78,108.45,108.7,5136.0,100.1745,100.396,100.0914,100.3222,5136.0
2022-10-12 11:45:00,108.74,108.81,108.68,108.79,2613.0,100.3591,100.4237,100.3037,100.4052,2613.0
2022-10-12 11:50:00,108.73,108.97,108.73,108.97,4390.0,100.3499,100.5714,100.3499,100.5714,4390.0
2022-10-12 11:55:00,108.94,109.03,108.86,108.92,3868.0,100.5437,100.6267,100.4698,100.5252,3868.0
2022-10-12 12:00:00,108.91,108.97,108.8,108.81,2336.0,100.516,100.5714,100.4145,100.4237,2336.0
2022-10-12 12:05:00,108.8,109.01,108.74,108.81,8532.0,100.4145,100.6083,100.3591,100.4237,8532.0
2022-10-12 12:10:00,108.78,108.79,108.67,108.75,1549.0,100.396,100.4052,100.2945,100.3683,1549.0
2022-10-12 12:15:00,108.77,108.86,108.76,108.86,1600.0,100.3868,100.4698,100.3775,100.4698,1600.0
2022-10-12 12:20:00,108.82,108.84,108.71,108.71,3628.0,100.4329,100.4514,100.3314,100.3314,3628.0
2022-10-12 12:25:00,108.74,108.8,108.67,108.7,5227.0,100.3591,100.4145,100.2945,100.3222,5227.0
2022-10-12 12:30:00,108.73,108.76,108.61,108.71,5002.0,100.3499,100.3775,100.2391,100.3314,5002.0
2022-10-12 12:35:00,108.7,108.71,108.56,108.58,2813.0,100.3222,100.3314,100.193,100.2114,2813.0
2022-10-12 12:40:00,108.59,108.59,108.54,108.55,1207.0,100.2206,100.2206,100.1745,100.1837,1207.0
2022-10-12 12:45:00,108.57,108.8,108.56,108.78,5006.0,100.2022,100.4145,100.193,100.396,5006.0
2022-10-12 12:50:00,108.8,108.85,108.75,108.79,3547.0,100.4145,100.4606,100.3683,100.4052,3547.0
2022-10-12 12:55:00,108.74,108.86,108.74,108.79,5023.0,100.3591,100.4698,100.3591,100.4052,5023.0
2022-10-12 13:00:00,108.79,108.81,108.66,108.74,2808.0,100.4052,100.4237,100.2853,100.3591,2808.0
2022-10-12 13:05:00,108.7,108.81,108.7,108.81,2421.0,100.3222,100.4237,100.3222,100.4237,2421.0
2022-10-12 13:10:00,108.78,108.83,108.73,108.79,1963.0,100.396,100.4422,100.3499,100.4052,1963.0
2022-10-12 13:15:00,108.75,108.75,108.62,108.65,4933.0,100.3683,100.3683,100.2483,100.276,4933.0
2022-10-12 13:20:00,108.56,108.66,108.4,108.4,17122.0,100.193,100.2853,100.0453,100.0453,17122.0
2022-10-12 13:25:00,108.4,108.51,108.36,108.5,4445.0,100.0453,100.1468,100.0084,100.1376,4445.0
2022-10-12 13:30:00,108.52,108.52,108.16,108.17,12319.0,100.156,100.156,99.8238,99.833,12319.0
2022-10-12 13:35:00,108.17,108.28,108.15,108.26,7800.0,99.833,99.9345,99.8146,99.9161,7800.0
2022-10-12 13:40:00,108.22,108.22,108.13,108.16,5228.0,99.8792,99.8792,99.7961,99.8238,5228.0
2022-10-12 13:45:00,108.16,108.29,108.13,108.27,4962.0,99.8238,99.9438,99.7961,99.9253,4962.0
2022-10-12 13:50:00,108.25,108.28,108.15,108.22,5032.0,99.9069,99.9345,99.8146,99.8792,5032.0
2022-10-12 13:55:00,108.18,108.29,108.16,108.29,4724.0,99.8422,99.9438,99.8238,99.9438,4724.0
2022-10-12 14:00:00,108.33,108.43,108.11,108.33,5497.0,99.9807,100.073,99.7776,99.9807,5497.0
2022-10-12 14:05:00,108.23,108.47,108.16,108.43,3961.0,99.8884,100.1099,99.8238,100.073,3961.0
2022-10-12 14:10:00,108.29,108.58,108.24,108.52,4909.0,99.9438,100.2114,99.8976,100.156,4909.0
2022-10-12 14:15:00,108.59,108.6,108.27,108.46,15938.0,100.2206,100.2299,99.9253,100.1007,15938.0
2022-10-12 14:20:00,108.42,108.49,108.32,108.42,6234.0,100.0638,100.1284,99.9715,100.0638,6234.0
2022-10-12 14:25:00,108.37,108.56,108.34,108.49,7217.0,100.0176,100.193,99.9899,100.1284,7217.0
2022-10-12 14:30:00,108.52,108.59,108.36,108.48,6366.0,100.156,100.2206,100.0084,100.1191,6366.0
2022-10-12 14:35:00,108.57,108.58,108.4,108.5,6062.0,100.2022,100.2114,100.0453,100.1376,6062.0
2022-10-12 14:40:00,108.47,108.49,108.32,108.38,4311.0,100.1099,100.1284,99.9715,100.0268,4311.0
2022-10-12 14:45:00,108.3,108.37,108.15,108.2,5538.0,99.953,100.0176,99.8146,99.8607,5538.0
2022-10-12 14:50:00,108.16,108.18,108.01,108.05,4836.0,99.8238,99.8422,99.6854,99.7223,4836.0
2022-10-12 14:55:00,108.06,108.11,108.0,108.02,6990.0,99.7315,99.7776,99.6761,99.6946,6990.0
2022-10-12 15:00:00,108.02,108.12,107.95,108.0,6128.0,99.6946,99.7869,99.63,99.6761,6128.0
2022-10-12 15:05:00,107.99,108.14,107.98,108.03,5003.0,99.6669,99.8053,99.6577,99.7038,5003.0
2022-10-12 15:10:00,108.06,108.12,107.99,108.06,5332.0,99.7315,99.7869,99.6669,99.7315,5332.0
2022-10-12 15:15:00,108.06,108.21,107.96,108.19,10824.0,99.7315,99.8699,99.6392,99.8515,10824.0
2022-10-12 15:20:00,108.21,108.24,108.09,108.14,17693.0,99.8699,99.8976,99.7592,99.8053,17693.0
2022-10-12 15:25:00,108.15,108.17,108.08,108.09,8375.0,99.8146,99.833,99.75,99.7592,8375.0
2022-10-12 15:30:00,108.1,108.26,108.09,108.23,8706.0,99.7684,99.9161,99.7592,99.8884,8706.0
2022-10-12 15:35:00,108.27,108.3,108.17,108.17,28254.0,99.9253,99.953,99.833,99.833,28254.0
2022-10-12 15:40:00,108.21,108.3,108.2,108.28,12162.0,99.8699,99.953,99.8607,99.9345,12162.0
2022-10-12 15:45:00,108.27,108.35,108.23,108.25,17827.0,99.9253,99.9991,99.8884,99.9069,17827.0
2022-10-12 15:50:00,108.18,108.25,107.96,108.04,45970.0,99.8422,99.9069,99.6392,99.713,45970.0
2022-10-12 15:55:00,108.02,108.12,107.95,108.0,141169.0,99.6946,99.7869,99.63,99.6761,141169.0
2022-10-13 09:30:00,105.79,106.4,105.66,106.38,29070.0,97.6365,98.1994,97.5165,98.181,29070.0
2022-10-13 09:35:00,106.38,106.48,106.21,106.44,4206.0,98.181,98.2733,98.0241,98.2364,4206.0
2022-10-13 09:40:00,106.42,106.61,106.12,106.12,12983.0,98.2179,98.3933,97.941,97.941,12983.0
2022-10-13 09:45:00,106.26,106.61,106.26,106.59,6501.0,98.0702,98.3933,98.0702,98.3748,6501.0
2022-10-13 09:50:00,106.57,106.64,106.19,106.45,10107.0,98.3563,98.4209,98.0056,98.2456,10107.0
2022-10-13 09:55:00,106.32,106.55,106.1,106.54,6515.0,98.1256,98.3379,97.9226,98.3286,6515.0
2022-10-13 10:00:00,106.53,106.73,106.39,106.73,7350.0,98.3194,98.504,98.1902,98.504,7350.0
2022-10-13 10:05:00,106.8,106.89,106.51,106.54,8303.0,98.5686,98.6517,98.301,98.3286,8303.0
2022-10-13 10:10:00,106.52,106.66,106.31,106.66,9892.0,98.3102,98.4394,98.1164,98.4394,9892.0
2022-10-13 10:15:00,106.57,106.6,106.25,106.29,11459.0,98.3563,98.384,98.061,98.0979,11459.0
2022-10-13 10:20:00,106.34,106.34,106.02,106.14,6900.0,98.1441,98.1441,97.8487,97.9595,6900.0
2022-10-13 10:25:00,106.16,106.22,105.98,106.09,7566.0,97.9779,98.0333,97.8118,97.9133,7566.0
2022-10-13 10:30:00,106.13,106.65,106.09,106.3,8833.0,97.9502,98.4302,97.9133,98.1071,8833.0
2022-10-13 10:35:00,106.19,106.56,106.16,106.55,8357.0,98.0056,98.3471,97.9779,98.3379,8357.0
2022-10-13 10:40:00,106.46,106.78,106.43,106.7,7156.0,98.2548,98.5502,98.2271,98.4763,7156.0
2022-10-13 10:45:00,106.6,106.81,106.54,106.69,4732.0,98.384,98.5778,98.3286,98.4671,4732.0
2022-10-13 10:50:00,106.69,106.7,106.36,106.57,5398.0,98.4671,98.4763,98.1625,98.3563,5398.0
2022-10-13 10:55:00,106.49,106.8,106.39,106.52,8130.0,98.2825,98.5686,98.1902,98.3102,8130.0
2022-10-13 11:00:00,106.51,106.62,106.37,106.57,4380.0,98.301,98.4025,98.1718,98.3563,4380.0
2022-10-13 11:05:00,106.71,107.29,106.71,107.23,7310.0,98.4855,99.0208,98.4855,98.9655,7310.0
2022-10-13 11:10:00,107.27,107.48,107.16,107.44,4107.0,99.0024,99.1962,98.9009,99.1593,4107.0
2022-10-13 11:15:00,107.45,108.34,107.34,108.34,19062.0,99.1685,99.9899,99.067,99.9899,19062.0
2022-10-13 11:20:00,108.43,109.45,108.32,108.81,26961.0,100.073,101.0144,99.9715,100.4237,26961.0
2022-10-13 11:25:00,108.82,109.14,108.62,108.97,12834.0,100.4329,100.7283,100.2483,100.5714,12834.0
2022-10-13 11:30:00,108.87,108.99,108.49,108.75,17385.0,100.4791,100.5898,100.1284,100.3683,17385.0
2022-10-13 11:35:00,108.78,109.97,108.76,109.7,32480.0,100.396,101.4943,100.3775,101.2451,32480.0
2022-10-13 11:40:00,109.73,110.38,109.39,109.39,9789.0,101.2728,101.8727,100.959,100.959,9789.0
2022-10-13 11:45:00,109.47,109.49,109.02,109.1,14420.0,101.0328,101.0513,100.6175,100.6913,14420.0
2022-10-13 11:50:00,109.1,109.45,109.02,109.39,7633.0,100.6913,101.0144,100.6175,100.959,7633.0
2022-10-13 11:55:00,109.45,109.5,109.15,109.5,4276.0,101.0144,101.0605,100.7375,101.0605,4276.0
2022-10-13 12:00:00,109.48,109.79,109.44,109.65,6409.0,101.0421,101.3282,101.0051,101.199,6409.0
2022-10-13 12:05:00,109.68,109.7,109.37,109.52,3121.0,101.2266,101.2451,100.9405,101.079,3121.0
2022-10-13 12:10:00,109.51,109.51,109.19,109.22,2540.0,101.0697,101.0697,100.7744,100.8021,2540.0
2022-10-13 12:15:00,109.3,109.37,109.07,109.09,4100.0,100.8759,100.9405,100.6637,100.6821,4100.0
2022-10-13 12:20:00,109.07,109.24,108.87,109.07,5072.0,100.6637,100.8206,100.4791,100.6637,5072.0
2022-10-13 12:25:00,109.04,109.18,108.94,109.09,3832.0,100.636,100.7652,100.5437,100.6821,3832.0
2022-10-13 12:30:00,109.01,109.24,109.01,109.12,5698.0,100.6083,100.8206,100.6083,100.7098,5698.0
2022-10-13 12:35:00,109.15,109.28,109.09,109.13,4473.0,100.7375,100.8575,100.6821,100.719,4473.0
2022-10-13 12:40:00,109.12,109.51,109.11,109.46,9851.0,100.7098,101.0697,100.7006,101.0236,9851.0
2022-10-13 12:45:00,109.47,109.55,109.24,109.55,7533.0,101.0328,101.1067,100.8206,101.1067,7533.0
2022-10-13 12:50:00,109.56,109.62,109.48,109.48,2811.0,101.1159,101.1713,101.0421,101.0421,2811.0
2022-10-13 12:55:00,109.48,109.56,109.35,109.49,4738.0,101.0421,101.1159,100.9221,101.0513,4738.0
2022-10-13 13:00:00,109.49,109.81,109.49,109.76,6037.0,101.0513,101.3466,101.0513,101.3005,6037.0
2022-10-13 13:05:00,109.81,109.85,109.59,109.63,5261.0,101.3466,101.3835,101.1436,101.1805,5261.0
2022-10-13 13:10:00,109.65,109.7,109.52,109.59,8946.0,101.199,101.2451,101.079,101.1436,8946.0
2022-10-13 13:15:00,109.66,109.85,109.64,109.78,5071.0,101.2082,101.3835,101.1897,101.3189,5071.0
2022-10-13 13:20:00,109.83,110.07,109.83,110.06,7329.0,101.3651,101.5866,101.3651,101.5774,7329.0
2022-10-13 13:25:00,110.02,110.29,109.94,110.23,9155.0,101.5404,101.7896,101.4666,101.7342,9155.0
2022-10-13 13:30:00,110.23,110.62,110.23,110.48,6656.0,101.7342,102.0942,101.7342,101.965,6656.0
2022-10-13 13:35:00,110.58,110.58,110.26,110.31,8066.0,102.0573,102.0573,101.7619,101.8081,8066.0
2022-10-13 13:40:00,110.39,110.39,110.09,110.09,8249.0,101.8819,101.8819,101.605,101.605,8249.0
2022-10-13 13:45:00,110.12,110.31,110.1,110.3,7835.0,101.6327,101.8081,101.6143,101.7989,7835.0
2022-10-13 13:50:00,110.24,110.42,110.24,110.37,6412.0,101.7435,101.9096,101.7435,101.8635,6412.0
2022-10-13 13:55:00,110.36,110.38,110.24,110.31,6159.0,101.8542,101.8727,101.7435,101.8081,6159.0
2022-10-13 14:00:00,110.22,110.31,110.19,110.29,2441.0,101.725,101.8081,101.6973,101.7896,2441.0
2022-10-13 14:05:00,110.31,110.34,110.14,110.22,5212.0,101.8081,101.8358,101.6512,101.725,5212.0
2022-10-13 14:10:00,110.2,110.26,110.0,110.18,5269.0,101.7066,101.7619,101.522,101.6881,5269.0
2022-10-13 14:15:00,110.23,110.26,110.13,110.22,3745.0,101.7342,101.7619,101.642,101.725,3745.0
2022-10-13 14:20:00,110.16,110.22,110.09,110.09,2741.0,101.6696,101.725,101.605,101.605,2741.0
2022-10-13 14:25:00,110.12,110.12,109.77,109.81,5343.0,101.6327,101.6327,101.3097,101.3466,5343.0
2022-10-13 14:30:00,109.88,110.02,109.88,110.0,3184.0,101.4112,101.5404,101.4112,101.522,3184.0
2022-10-13 14:35:00,110.03,110.21,109.96,110.17,3513.0,101.5497,101.7158,101.4851,101.6789,3513.0
2022-10-13 14:40:00,110.18,110.28,110.12,110.28,2780.0,101.6881,101.7804,101.6327,101.7804,2780.0
2022-10-13 14:45:00,110.3,110.44,110.21,110.35,5080.0,101.7989,101.9281,101.7158,101.845,5080.0
2022-10-13 14:50:00,110.31,110.5,110.29,110.43,10892.0,101.8081,101.9834,101.7896,101.9188,10892.0
2022-10-13 14:55:00,110.42,110.71,110.41,110.66,7973.0,101.9096,102.1773,101.9004,102.1311,7973.0
2022-10-13 15:00:00,110.63,110.67,110.48,110.49,7811.0,102.1034,102.1403,101.965,101.9742,7811.0
2022-10-13 15:05:00,110.52,110.96,110.51,110.96,12331.0,102.0019,102.408,101.9927,102.408,12331.0
2022-10-13 15:10:00,110.96,110.97,110.75,110.78,8918.0,102.408,102.4172,102.2142,102.2419,8918.0
2022-10-13 15:15:00,110.73,110.87,110.69,110.85,8909.0,102.1957,102.3249,102.1588,102.3065,8909.0
2022-10-13 15:20:00,110.78,110.78,110.48,110.5,38023.0,102.2419,102.2419,101.965,101.9834,38023.0
2022-10-13 15:25:00,110.48,110.53,110.26,110.33,15646.0,101.965,102.0111,101.7619,101.8265,15646.0
2022-10-13 15:30:00,110.32,110.44,110.01,110.12,9827.0,101.8173,101.9281,101.5312,101.6327,9827.0
2022-10-13 15:35:00,110.11,110.16,110.01,110.12,11363.0,101.6235,101.6696,101.5312,101.6327,11363.0
2022-10-13 15:40:00,110.13,110.44,110.02,110.44,19924.0,101.642,101.9281,101.5404,101.9281,19924.0
2022-10-13 15:45:00,110.44,110.57,110.39,110.39,25966.0,101.9281,102.048,101.8819,101.8819,25966.0
2022-10-13 15:50:00,110.37,110.66,110.28,110.49,37431.0,101.8635,102.1311,101.7804,101.9742,37431.0
2022-10-13 15:55:00,110.47,110.48,110.2,110.25,93377.0,101.9558,101.965,101.7066,101.7527,93377.0
2022-10-14 09:30:00,111.41,111.81,111.06,111.23,18267.0,102.8233,103.1925,102.5003,102.6572,18267.0
2022-10-14 09:35:00,111.24,111.7,111.21,111.7,5754.0,102.6664,103.091,102.6387,103.091,5754.0
2022-10-14 09:40:00,111.8,111.8,111.49,111.5,5498.0,103.1832,103.1832,102.8971,102.9064,5498.0
2022-10-14 09:45:00,111.57,111.57,111.17,111.27,5534.0,102.971,102.971,102.6018,102.6941,5534.0
2022-10-14 09:50:00,111.32,111.52,110.74,110.88,3601.0,102.7402,102.9248,102.2049,102.3342,3601.0
2022-10-14 09:55:00,110.92,111.29,110.91,111.06,2906.0,102.3711,102.7126,102.3618,102.5003,2906.0
2022-10-14 10:00:00,111.02,111.02,109.89,110.26,9095.0,102.4634,102.4634,101.4205,101.7619,9095.0
2022-10-14 10:05:00,110.32,110.57,110.03,110.13,4301.0,101.8173,102.048,101.5497,101.642,4301.0
2022-10-14 10:10:00,110.21,110.21,109.54,109.66,6958.0,101.7158,101.7158,101.0974,101.2082,6958.0
2022-10-14 10:15:00,109.57,109.9,109.55,109.86,3284.0,101.1251,101.4297,101.1067,101.3928,3284.0
2022-10-14 10:20:00,109.76,109.76,109.37,109.49,4752.0,101.3005,101.3005,100.9405,101.0513,4752.0
2022-10-14 10:25:00,109.56,110.02,109.53,109.9,5945.0,101.1159,101.5404,101.0882,101.4297,5945.0
2022-10-14 10:30:00,109.79,110.05,109.72,109.91,4946.0,101.3282,101.5681,101.2636,101.4389,4946.0
2022-10-14 10:35:00,109.95,110.03,109.73,109.88,5719.0,101.4758,101.5497,101.2728,101.4112,5719.0
2022-10-14 10:40:00,109.94,110.01,109.4,109.46,5371.0,101.4666,101.5312,100.9682,101.0236,5371.0
2022-10-14 10:45:00,109.41,109.65,109.41,109.5,4717.0,100.9774,101.199,100.9774,101.0605,4717.0
2022-10-14 10:50:00,109.51,109.88,109.51,109.69,3403.0,101.0697,101.4112,101.0697,101.2359,3403.0
2022-10-14 10:55:00,109.7,109.97,109.7,109.84,2780.0,101.2451,101.4943,101.2451,101.3743,2780.0
2022-10-14 11:00:00,109.9,110.1,109.89,110.02,4608.0,101.4297,101.6143,101.4205,101.5404,4608.0
2022-10-14 11:05:00,110.02,110.12,109.8,109.88,5730.0,101.5404,101.6327,101.3374,101.4112,5730.0
2022-10-14 11:10:00,109.85,109.86,109.5,109.53,5967.0,101.3835,101.3928,101.0605,101.0882,5967.0
2022-10-14 11:15:00,109.6,109.68,109.47,109.56,8150.0,101.1528,101.2266,101.0328,101.1159,8150.0
2022-10-14 11:20:00,109.59,109.82,109.55,109.76,3291.0,101.1436,101.3558,101.1067,101.3005,3291.0
2022-10-14 11:25:00,109.81,109.91,109.76,109.84,4547.0,101.3466,101.4389,101.3005,101.3743,4547.0
2022-10-14 11:30:00,109.83,109.83,109.53,109.53,4829.0,101.3651,101.3651,101.0882,101.0882,4829.0
2022-10-14 11:35:00,109.56,109.63,109.48,109.63,2605.0,101.1159,101.1805,101.0421,101.1805,2605.0
2022-10-14 11:40:00,109.69,109.73,109.47,109.55,4422.0,101.2359,101.2728,101.0328,101.1067,4422.0
2022-10-14 11:45:00,109.53,109.53,109.26,109.33,7350.0,101.0882,101.0882,100.839,100.9036,7350.0
2022-10-14 11:50:00,109.42,109.48,109.17,109.31,4118.0,100.9867,101.0421,100.7559,100.8852,4118.0
2022-10-14 11:55:00,109.22,109.37,109.22,109.32,6927.0,100.8021,100.9405,100.8021,100.8944,6927.0
2022-10-14 12:00:00,109.3,109.71,109.26,109.63,5300.0,100.8759,101.2543,100.839,101.1805,5300.0
2022-10-14 12:05:00,109.63,109.66,109.19,109.2,7038.0,101.1805,101.2082,100.7744,100.7836,7038.0
2022-10-14 12:10:00,109.2,109.24,109.11,109.17,3392.0,100.7836,100.8206,100.7006,100.7559,3392.0
2022-10-14 12:15:00,109.15,109.36,109.04,109.36,7597.0,100.7375,100.9313,100.636,100.9313,7597.0
2022-10-14 12:20:00,109.32,109.44,109.21,109.42,6967.0,100.8944,101.0051,100.7929,100.9867,6967.0
2022-10-14 12:25:00,109.43,109.56,109.38,109.53,11617.0,100.9959,101.1159,100.9498,101.0882,11617.0
2022-10-14 12:30:00,109.54,109.6,109.38,109.46,9294.0,101.0974,101.1528,100.9498,101.0236,9294.0
2022-10-14 12:35:00,109.43,109.69,109.4,109.57,7531.0,100.9959,101.2359,100.9682,101.1251,7531.0
2022-10-14 12:40:00,109.56,109.84,109.56,109.75,6434.0,101.1159,101.3743,101.1159,101.2912,6434.0
2022-10-14 12:45:00,109.73,109.76,109.52,109.55,4160.0,101.2728,101.3005,101.079,101.1067,4160.0
2022-10-14 12:50:00,109.52,109.53,109.4,109.44,5805.0,101.079,101.0882,100.9682,101.0051,5805.0
2022-10-14 12:55:00,109.43,109.55,109.42,109.48,4947.0,100.9959,101.1067,100.9867,101.0421,4947.0
2022-10-14 13:00:00,109.47,109.75,109.47,109.57,6356.0,101.0328,101.2912,101.0328,101.1251,6356.0
2022-10-14 13:05:00,109.55,109.55,109.36,109.5,10840.0,101.1067,101.1067,100.9313,101.0605,10840.0
2022-10-14 13:10:00,109.52,109.54,109.42,109.43,6397.0,101.079,101.0974,100.9867,100.9959,6397.0
2022-10-14 13:15:00,109.44,109.5,109.28,109.35,5798.0,101.0051,101.0605,100.8575,100.9221,5798.0
2022-10-14 13:20:00,109.31,109.46,109.12,109.42,5699.0,100.8852,101.0236,100.7098,100.9867,5699.0
2022-10-14 13:25:00,109.4,109.49,109.3,109.49,8414.0,100.9682,101.0513,100.8759,101.0513,8414.0
2022-10-14 13:30:00,109.47,109.69,109.45,109.55,3564.0,101.0328,101.2359,101.0144,101.1067,3564.0
2022-10-14 13:35:00,109.57,109.68,109.47,109.59,5883.0,101.1251,101.2266,101.0328,101.1436,5883.0
2022-10-14 13:40:00,109.6,109.69,109.52,109.62,5347.0,101.1528,101.2359,101.079,101.1713,5347.0
2022-10-14 13:45:00,109.65,109.8,109.65,109.68,2908.0,101.199,101.3374,101.199,101.2266,2908.0
2022-10-14 13:50:00,109.67,109.77,109.61,109.73,5041.0,101.2174,101.3097,101.162,101.2728,5041.0
2022-10-14 13:55:00,109.75,109.97,109.73,109.95,5474.0,101.2912,101.4943,101.2728,101.4758,5474.0
2022-10-14 14:00:00,109.93,109.95,109.78,109.88,4590.0,101.4574,101.4758,101.3189,101.4112,4590.0
2022-10-14 14:05:00,109.87,109.92,109.61,109.63,66546.0,101.402,101.4481,101.162,101.1805,66546.0
2022-10-14 14:10:00,109.59,109.66,109.53,109.55,7194.0,101.1436,101.2082,101.0882,101.1067,7194.0
2022-10-14 14:15:00,109.54,109.54,109.24,109.24,2879.0,101.0974,101.0974,100.8206,100.8206,2879.0
2022-10-14 14:20:00,109.27,109.39,109.26,109.36,4575.0,100.8482,100.959,100.839,100.9313,4575.0
2022-10-14 14:25:00,109.33,109.33,109.16,109.27,38546.0,100.9036,100.9036,100.7467,100.8482,38546.0
2022-10-14 14:30:00,109.24,109.29,109.16,109.19,5346.0,100.8206,100.8667,100.7467,100.7744,5346.0
2022-10-14 14:35:00,109.21,109.25,109.15,109.16,12400.0,100.7929,100.8298,100.7375,100.7467,12400.0
2022-10-14 14:40:00,109.2,109.26,109.08,109.22,4529.0,100.7836,100.839,100.6729,100.8021,4529.0
2022-10-14 14:45:00,109.24,109.24,109.03,109.09,13535.0,100.8206,100.8206,100.6267,100.6821,13535.0
2022-10-14 14:50:00,109.08,109.14,109.05,109.11,8241.0,100.6729,100.7283,100.6452,100.7006,8241.0
2022-10-14 14:55:00,109.09,109.19,109.06,109.18,7039.0,100.6821,100.7744,100.6544,100.7652,7039.0
2022-10-14 15:00:00,109.17,109.46,109.17,109.34,4379.0,100.7559,101.0236,100.7559,100.9128,4379.0
2022-10-14 15:05:00,109.38,109.38,109.07,109.09,4903.0,100.9498,100.9498,100.6637,100.6821,4903.0
2022-10-14 15:10:00,109.08,109.13,108.94,108.94,8798.0,100.6729,100.719,100.5437,100.5437,8798.0
2022-10-14 15:15:00,108.94,108.94,108.8,108.94,9185.0,100.5437,100.5437,100.4145,100.5437,9185.0
2022-10-14 15:20:00,108.92,109.09,108.9,109.09,7372.0,100.5252,100.6821,100.5068,100.6821,7372.0
2022-10-14 15:25:00,109.07,109.26,109.03,109.25,6674.0,100.6637,100.839,100.6267,100.8298,6674.0
2022-10-14 15:30:00,109.21,109.41,109.12,109.41,11068.0,100.7929,100.9774,100.7098,100.9774,11068.0
2022-10-14 15:35:00,109.44,109.48,109.15,109.25,11469.0,101.0051,101.0421,100.7375,100.8298,11469.0
2022-10-14 15:40:00,109.2,109.22,109.05,109.22,12148.0,100.7836,100.8021,100.6452,100.8021,12148.0
2022-10-14 15:45:00,109.16,109.24,109.07,109.24,16467.0,100.7467,100.8206,100.6637,100.8206,16467.0
2022-10-14 15:50:00,109.31,109.4,109.11,109.24,36280.0,100.8852,100.9682,100.7006,100.8206,36280.0
2022-10-14 15:55:00,109.21,109.25,109.09,109.2,143013.0,100.7929,100.8298,100.6821,100.7836,143013.0
2022-10-17 09:30:00,111.41,112.42,111.41,112.28,22196.0,102.8233,103.7555,102.8233,103.6262,22196.0
2022-10-17 09:35:00,112.34,112.62,112.3,112.45,10111.0,103.6816,103.94,103.6447,103.7831,10111.0
2022-10-17 09:40:00,112.58,112.74,112.56,112.64,10108.0,103.9031,104.0508,103.8847,103.9585,10108.0
2022-10-17 09:45:00,112.68,112.71,112.35,112.56,8548.0,103.9954,104.0231,103.6909,103.8847,8548.0
2022-10-17 09:50:00,112.5,112.65,112.33,112.55,7351.0,103.8293,103.9677,103.6724,103.8754,7351.0
2022-10-17 09:55:00,112.44,112.49,111.9,111.92,7743.0,103.7739,103.8201,103.2755,103.294,7743.0
2022-10-17 10:00:00,112.02,112.02,111.61,111.67,16450.0,103.3863,103.3863,103.0079,103.0633,16450.0
2022-10-17 10:05:00,111.8,111.83,111.61,111.69,10232.0,103.1832,103.2109,103.0079,103.0817,10232.0
2022-10-17 10:10:00,111.73,112.08,111.73,112.08,12751.0,103.1186,103.4417,103.1186,103.4417,12751.0
2022-10-17 10:15:00,112.08,112.26,112.07,112.15,8525.0,103.4417,103.6078,103.4324,103.5063,8525.0
2022-10-17 10:20:00,112.17,112.27,111.94,111.95,4434.0,103.5247,103.617,103.3125,103.3217,4434.0
2022-10-17 10:25:00,111.94,111.99,111.79,111.88,4388.0,103.3125,103.3586,103.174,103.2571,4388.0
2022-10-17 10:30:00,111.9,111.91,111.52,111.61,6470.0,103.2755,103.2848,102.9248,103.0079,6470.0
2022-10-17 10:35:00,111.61,111.84,111.61,111.79,6424.0,103.0079,103.2202,103.0079,103.174,6424.0
2022-10-17 10:40:00,111.81,112.0,111.8,111.94,4506.0,103.1925,103.3678,103.1832,103.3125,4506.0
2022-10-17 10:45:00,111.95,112.01,111.89,111.97,3100.0,103.3217,103.3771,103.2663,103.3401,3100.0
2022-10-17 10:50:00,111.93,111.93,111.48,111.58,9414.0,103.3032,103.3032,102.8879,102.9802,9414.0
2022-10-17 10:55:00,111.57,111.65,111.36,111.52,6121.0,102.971,103.0448,102.7772,102.9248,6121.0
2022-10-17 11:00:00,111.6,111.65,111.46,111.63,17562.0,102.9987,103.0448,102.8694,103.0263,17562.0
2022-10-17 11:05:00,111.66,111.72,111.53,111.53,15130.0,103.054,103.1094,102.9341,102.9341,15130.0
2022-10-17 11:10:00,111.52,111.68,111.52,111.55,5300.0,102.9248,103.0725,102.9248,102.9525,5300.0
2022-10-17 11:15:00,111.55,111.55,111.37,111.39,4570.0,102.9525,102.9525,102.7864,102.8048,4570.0
2022-10-17 11:20:00,111.36,111.6,111.34,111.6,7044.0,102.7772,102.9987,102.7587,102.9987,7044.0
2022-10-17 11:25:00,111.59,111.76,111.55,111.71,9043.0,102.9894,103.1463,102.9525,103.1002,9043.0
2022-10-17 11:30:00,111.72,111.79,111.65,111.74,11917.0,103.1094,103.174,103.0448,103.1279,11917.0
2022-10-17 11:35:00,111.7,111.73,111.61,111.65,8731.0,103.091,103.1186,103.0079,103.0448,8731.0
2022-10-17 11:40:00,111.63,111.77,111.56,111.61,7513.0,103.0263,103.1556,102.9617,103.0079,7513.0
2022-10-17 11:45:00,111.59,111.62,111.54,111.57,3515.0,102.9894,103.0171,102.9433,102.971,3515.0
2022-10-17 11:50:00,111.55,111.77,111.55,111.76,4400.0,102.9525,103.1556,102.9525,103.1463,4400.0
2022-10-17 11:55:00,111.78,111.78,111.61,111.61,3803.0,103.1648,103.1648,103.0079,103.0079,3803.0
2022-10-17 12:00:00,111.6,111.71,111.58,111.62,5100.0,102.9987,103.1002,102.9802,103.0171,5100.0
2022-10-17 12:05:00,111.64,111.96,111.64,111.93,4461.0,103.0356,103.3309,103.0356,103.3032,4461.0
2022-10-17 12:10:00,111.86,111.91,111.65,111.81,3089.0,103.2386,103.2848,103.0448,103.1925,3089.0
2022-10-17 12:15:00,111.84,111.85,111.68,111.69,2609.0,103.2202,103.2294,103.0725,103.0817,2609.0
2022-10-17 12:20:00,111.67,111.68,111.54,111.55,3349.0,103.0633,103.0725,102.9433,102.9525,3349.0
2022-10-17 12:25:00,111.54,111.62,111.53,111.54,4180.0,102.9433,103.0171,102.9341,102.9433,4180.0
2022-10-17 12:30:00,111.53,111.58,111.44,111.52,3104.0,102.9341,102.9802,102.851,102.9248,3104.0
2022-10-17 12:35:00,111.57,111.57,111.39,111.46,2105.0,102.971,102.971,102.8048,102.8694,2105.0
2022-10-17 12:40:00,111.41,111.41,111.05,111.13,3267.0,102.8233,102.8233,102.491,102.5649,3267.0
2022-10-17 12:45:00,111.18,111.2,111.02,111.12,1600.0,102.611,102.6295,102.4634,102.5557,1600.0
2022-10-17 12:50:00,111.13,111.24,111.07,111.24,3691.0,102.5649,102.6664,102.5095,102.6664,3691.0
2022-10-17 12:55:00,111.2,111.2,111.09,111.17,1621.0,102.6295,102.6295,102.528,102.6018,1621.0
2022-10-17 13:00:00,111.09,111.18,111.0,111.09,4282.0,102.528,102.611,102.4449,102.528,4282.0
2022-10-17 13:05:00,111.11,111.24,111.11,111.23,1931.0,102.5464,102.6664,102.5464,102.6572,1931.0
2022-10-17 13:10:00,111.22,111.27,111.19,111.2,2324.0,102.6479,102.6941,102.6203,102.6295,2324.0
2022-10-17 13:15:00,111.24,111.34,111.24,111.27,4790.0,102.6664,102.7587,102.6664,102.6941,4790.0
2022-10-17 13:20:00,111.25,111.55,111.24,111.51,3388.0,102.6756,102.9525,102.6664,102.9156,3388.0
2022-10-17 13:25:00,111.54,111.6,111.47,111.54,4798.0,102.9433,102.9987,102.8787,102.9433,4798.0
2022-10-17 13:30:00,111.56,111.64,111.53,111.64,3400.0,102.9617,103.0356,102.9341,103.0356,3400.0
2022-10-17 13:35:00,111.65,111.74,111.65,111.73,7078.0,103.0448,103.1279,103.0448,103.1186,7078.0
2022-10-17 13:40:00,111.74,111.81,111.54,111.58,3604.0,103.1279,103.1925,102.9433,102.9802,3604.0
2022-10-17 13:45:00,111.57,111.69,111.57,111.67,5397.0,102.971,103.0817,102.971,103.0633,5397.0
2022-10-17 13:50:00,111.62,111.63,111.54,111.58,5241.0,103.0171,103.0263,102.9433,102.9802,5241.0
2022-10-17 13:55:00,111.57,111.57,111.46,111.46,7453.0,102.971,102.971,102.8694,102.8694,7453.0
2022-10-17 14:00:00,111.5,111.69,111.44,111.59,5309.0,102.9064,103.0817,102.851,102.9894,5309.0
2022-10-17 14:05:00,111.59,111.59,111.48,111.54,3692.0,102.9894,102.9894,102.8879,102.9433,3692.0
2022-10-17 14:10:00,111.52,111.55,111.38,111.39,3872.0,102.9248,102.9525,102.7956,102.8048,3872.0
2022-10-17 14:15:00,111.34,111.39,111.27,111.32,3916.0,102.7587,102.8048,102.6941,102.7402,3916.0
2022-10-17 14:20:00,111.28,111.34,111.18,111.25,5626.0,102.7033,102.7587,102.611,102.6756,5626.0
2022-10-17 14:25:00,111.23,111.26,111.11,111.21,4824.0,102.6572,102.6849,102.5464,102.6387,4824.0
2022-10-17 14:30:00,111.23,111.25,111.12,111.19,3765.0,102.6572,102.6756,102.5557,102.6203,3765.0
2022-10-17 14:35:00,111.19,111.35,111.19,111.32,5334.0,102.6203,102.7679,102.6203,102.7402,5334.0
2022-10-17 14:40:00,111.31,111.42,111.3,111.39,3054.0,102.731,102.8325,102.7218,102.8048,3054.0
2022-10-17 14:45:00,111.38,111.43,111.33,111.41,3301.0,102.7956,102.8418,102.7495,102.8233,3301.0
2022-10-17 14:50:00,111.41,111.48,111.39,111.45,3930.0,102.8233,102.8879,102.8048,102.8602,3930.0
2022-10-17 14:55:00,111.43,111.51,111.41,111.41,3909.0,102.8418,102.9156,102.8233,102.8233,3909.0
2022-10-17 15:00:00,111.41,111.48,111.35,111.48,6936.0,102.8233,102.8879,102.7679,102.8879,6936.0
2022-10-17 15:05:00,111.5,111.55,111.4,111.53,9318.0,102.9064,102.9525,102.8141,102.9341,9318.0
2022-10-17 15:10:00,111.55,111.62,111.49,111.62,6863.0,102.9525,103.0171,102.8971,103.0171,6863.0
2022-10-17 15:15:00,111.6,111.62,111.48,111.53,13134.0,102.9987,103.0171,102.8879,102.9341,13134.0
2022-10-17 15:20:00,111.52,111.66,111.46,111.61,7505.0,102.9248,103.054,102.8694,103.0079,7505.0
2022-10-17 15:25:00,111.63,111.71,111.59,111.69,10371.0,103.0263,103.1002,102.9894,103.0817,10371.0
2022-10-17 15:30:00,111.68,111.87,111.67,111.84,12248.0,103.0725,103.2478,103.0633,103.2202,12248.0
2022-10-17 15:35:00,111.84,111.88,111.8,111.85,10360.0,103.2202,103.2571,103.1832,103.2294,10360.0
2022-10-17 15:40:00,111.85,112.0,111.84,111.95,14893.0,103.2294,103.3678,103.2202,103.3217,14893.0
2022-10-17 15:45:00,111.94,111.95,111.78,111.84,19190.0,103.3125,103.3217,103.1648,103.2202,19190.0
2022-10-17 15:50:00,111.86,112.11,111.86,112.03,44585.0,103.2386,103.4694,103.2386,103.3955,44585.0
2022-10-17 15:55:00,112.05,112.05,111.77,111.97,147379.0,103.414,103.414,103.1556,103.3401,147379.0
2022-10-18 09:30:00,113.67,114.97,113.67,114.5,37104.0,104.9091,106.1089,104.9091,105.6751,37104.0
2022-10-18 09:35:00,114.5,114.69,114.29,114.58,15023.0,105.6751,105.8505,105.4813,105.749,15023.0
2022-10-18 09:40:00,114.49,115.19,114.3,114.87,24667.0,105.6659,106.312,105.4906,106.0166,24667.0
2022-10-18 09:45:00,114.81,115.13,114.64,114.8,9621.0,105.9613,106.2566,105.8044,105.952,9621.0
2022-10-18 09:50:00,114.69,115.0,114.32,114.34,30122.0,105.8505,106.1366,105.509,105.5275,30122.0
2022-10-18 09:55:00,114.34,114.65,114.34,114.36,6984.0,105.5275,105.8136,105.5275,105.5459,6984.0
2022-10-18 10:00:00,114.5,114.63,114.3,114.34,5457.0,105.6751,105.7951,105.4906,105.5275,5457.0
2022-10-18 10:05:00,114.35,114.66,114.32,114.55,16692.0,105.5367,105.8228,105.509,105.7213,16692.0
2022-10-18 10:10:00,114.6,114.65,114.29,114.35,8750.0,105.7674,105.8136,105.4813,105.5367,8750.0
2022-10-18 10:15:00,114.42,114.46,114.06,114.17,14639.0,105.6013,105.6382,105.2691,105.3706,14639.0
2022-10-18 10:20:00,114.04,114.2,113.98,114.15,11953.0,105.2506,105.3983,105.1952,105.3521,11953.0
2022-10-18 10:25:00,114.22,114.22,113.88,113.88,2022.0,105.4167,105.4167,105.1029,105.1029,2022.0
2022-10-18 10:30:00,113.97,114.1,113.97,114.06,1801.0,105.186,105.306,105.186,105.2691,1801.0
2022-10-18 10:35:00,114.08,114.1,113.63,113.68,4725.0,105.2875,105.306,104.8722,104.9183,4725.0
2022-10-18 10:40:00,113.72,113.8,113.64,113.8,2783.0,104.9553,105.0291,104.8814,105.0291,2783.0
2022-10-18 10:45:00,113.8,114.13,113.78,114.03,11294.0,105.0291,105.3337,105.0106,105.2414,11294.0
2022-10-18 10:50:00,114.0,114.13,114.0,114.13,4876.0,105.2137,105.3337,105.2137,105.3337,4876.0
2022-10-18 10:55:00,114.14,114.21,114.06,114.16,2741.0,105.3429,105.4075,105.2691,105.3614,2741.0
2022-10-18 11:00:00,114.15,114.24,114.02,114.17,3445.0,105.3521,105.4352,105.2321,105.3706,3445.0
2022-10-18 11:05:00,114.25,114.25,113.81,113.88,11572.0,105.4444,105.4444,105.0383,105.1029,11572.0
2022-10-18 11:10:00,113.91,113.99,113.14,113.17,9193.0,105.1306,105.2045,104.42,104.4477,9193.0
2022-10-18 11:15:00,113.15,113.27,112.99,113.08,12342.0,104.4292,104.5399,104.2815,104.3646,12342.0
2022-10-18 11:20:00,113.04,113.27,112.99,112.99,15883.0,104.3277,104.5399,104.2815,104.2815,15883.0
2022-10-18 11:25:00,112.95,113.08,112.88,113.08,7920.0,104.2446,104.3646,104.18,104.3646,7920.0
2022-10-18 11:30:00,113.06,113.07,112.81,112.93,2300.0,104.3461,104.3554,104.1154,104.2262,2300.0
2022-10-18 11:35:00,112.92,112.92,112.5,112.64,3383.0,104.2169,104.2169,103.8293,103.9585,3383.0
2022-10-18 11:40:00,112.71,112.85,112.59,112.79,6502.0,104.0231,104.1523,103.9124,104.0969,6502.0
2022-10-18 11:45:00,112.79,112.98,112.78,112.98,3827.0,104.0969,104.2723,104.0877,104.2723,3827.0
2022-10-18 11:50:00,112.96,113.06,112.92,113.03,2445.0,104.2538,104.3461,104.2169,104.3184,2445.0
2022-10-18 11:55:00,113.03,113.05,112.93,113.05,4650.0,104.3184,104.3369,104.2262,104.3369,4650.0
2022-10-18 12:00:00,113.02,113.18,113.02,113.16,3793.0,104.3092,104.4569,104.3092,104.4384,3793.0
2022-10-18 12:05:00,113.17,113.44,112.94,113.44,7417.0,104.4477,104.6968,104.2354,104.6968,7417.0
2022-10-18 12:10:00,113.43,113.66,113.43,113.61,8782.0,104.6876,104.8999,104.6876,104.8537,8782.0
2022-10-18 12:15:00,113.56,113.76,113.5,113.62,6523.0,104.8076,104.9922,104.7522,104.863,6523.0
2022-10-18 12:20:00,113.61,113.61,113.46,113.52,6147.0,104.8537,104.8537,104.7153,104.7707,6147.0
2022-10-18 12:25:00,113.48,113.59,113.45,113.58,4412.0,104.7338,104.8353,104.7061,104.8261,4412.0
2022-10-18 12:30:00,113.58,113.7,113.51,113.7,3835.0,104.8261,104.9368,104.7615,104.9368,3835.0
2022-10-18 12:35:00,113.69,113.97,113.67,113.91,5855.0,104.9276,105.186,104.9091,105.1306,5855.0
2022-10-18 12:40:00,113.95,114.13,113.89,114.0,5054.0,105.1675,105.3337,105.1122,105.2137,5054.0
2022-10-18 12:45:00,113.98,114.02,113.89,114.01,7933.0,105.1952,105.2321,105.1122,105.2229,7933.0
2022-10-18 12:50:00,114.0,114.19,113.99,114.17,5011.0,105.2137,105.389,105.2045,105.3706,5011.0
2022-10-18 12:55:00,114.17,114.18,113.97,114.0,5810.0,105.3706,105.3798,105.186,105.2137,5810.0
2022-10-18 13:00:00,114.03,114.04,113.4,113.43,20249.0,105.2414,105.2506,104.6599,104.6876,20249.0
2022-10-18 13:05:00,113.47,113.74,113.47,113.63,8445.0,104.7245,104.9737,104.7245,104.8722,8445.0
2022-10-18 13:10:00,113.61,114.06,113.6,114.01,6581.0,104.8537,105.2691,104.8445,105.2229,6581.0
2022-10-18 13:15:00,113.98,114.0,113.9,113.95,3220.0,105.1952,105.2137,105.1214,105.1675,3220.0
2022-10-18 13:20:00,113.92,114.02,113.81,113.95,3814.0,105.1399,105.2321,105.0383,105.1675,3814.0
2022-10-18 13:25:00,113.93,114.13,113.89,114.09,6136.0,105.1491,105.3337,105.1122,105.2967,6136.0
2022-10-18 13:30:00,114.04,114.32,114.04,114.32,2669.0,105.2506,105.509,105.2506,105.509,2669.0
2022-10-18 13:35:00,114.42,114.44,114.26,114.33,6250.0,105.6013,105.6198,105.4536,105.5183,6250.0
2022-10-18 13:40:00,114.35,114.39,114.29,114.34,5126.0,105.5367,105.5736,105.4813,105.5275,5126.0
2022-10-18 13:45:00,114.32,114.37,114.18,114.31,9258.0,105.509,105.5552,105.3798,105.4998,9258.0
2022-10-18 13:50:00,114.31,114.36,114.19,114.24,5872.0,105.4998,105.5459,105.389,105.4352,5872.0
2022-10-18 13:55:00,114.26,114.37,114.14,114.24,4513.0,105.4536,105.5552,105.3429,105.4352,4513.0
2022-10-18 14:00:00,114.28,114.3,113.99,114.0,9657.0,105.4721,105.4906,105.2045,105.2137,9657.0
2022-10-18 14:05:00,114.0,114.0,113.78,113.84,15973.0,105.2137,105.2137,105.0106,105.066,15973.0
2022-10-18 14:10:00,113.84,113.88,113.73,113.75,7819.0,105.066,105.1029,104.9645,104.983,7819.0
2022-10-18 14:15:00,113.76,113.76,113.6,113.64,7471.0,104.9922,104.9922,104.8445,104.8814,7471.0
2022-10-18 14:20:00,113.61,113.73,113.52,113.63,13949.0,104.8537,104.9645,104.7707,104.8722,13949.0
2022-10-18 14:25:00,113.63,113.7,113.51,113.64,5435.0,104.8722,104.9368,104.7615,104.8814,5435.0
2022-10-18 14:30:00,113.66,113.69,113.58,113.63,7860.0,104.8999,104.9276,104.8261,104.8722,7860.0
2022-10-18 14:35:00,113.64,113.68,113.11,113.21,15239.0,104.8814,104.9183,104.3923,104.4846,15239.0
2022-10-18 14:40:00,113.21,113.25,112.88,112.88,10952.0,104.4846,104.5215,104.18,104.18,10952.0
2022-10-18 14:45:00,112.89,112.96,112.6,112.77,12297.0,104.1892,104.2538,103.9216,104.0785,12297.0
2022-10-18 14:50:00,112.76,112.88,112.65,112.85,9103.0,104.0693,104.18,103.9677,104.1523,9103.0
2022-10-18 14:55:00,112.85,112.96,112.8,112.92,8771.0,104.1523,104.2538,104.1062,104.2169,8771.0
2022-10-18 15:00:00,112.94,112.95,112.72,112.77,7670.0,104.2354,104.2446,104.0323,104.0785,7670.0
2022-10-18 15:05:00,112.77,112.88,112.71,112.71,7584.0,104.0785,104.18,104.0231,104.0231,7584.0
2022-10-18 15:10:00,112.7,112.81,112.52,112.52,16324.0,104.0139,104.1154,103.8478,103.8478,16324.0
2022-10-18 15:15:00,112.53,112.67,112.45,112.61,11568.0,103.857,103.9862,103.7831,103.9308,11568.0
2022-10-18 15:20:00,112.62,112.76,112.56,112.7,15778.0,103.94,104.0693,103.8847,104.0139,15778.0
2022-10-18 15:25:00,112.7,112.81,112.63,112.76,25911.0,104.0139,104.1154,103.9493,104.0693,25911.0
2022-10-18 15:30:00,112.75,113.2,112.72,113.11,29813.0,104.06,104.4753,104.0323,104.3923,29813.0
2022-10-18 15:35:00,113.11,113.11,112.76,112.85,31747.0,104.3923,104.3923,104.0693,104.1523,31747.0
2022-10-18 15:40:00,112.87,113.12,112.87,113.09,36306.0,104.1708,104.4015,104.1708,104.3738,36306.0
2022-10-18 15:45:00,113.07,113.11,112.98,113.06,33497.0,104.3554,104.3923,104.2723,104.3461,33497.0
2022-10-18 15:50:00,113.04,113.25,113.04,113.22,49174.0,104.3277,104.5215,104.3277,104.4938,49174.0
2022-10-18 15:55:00,113.21,113.45,113.1,113.39,125564.0,104.4846,104.7061,104.3831,104.6507,125564.0
2022-10-19 09:30:00,112.53,112.75,111.96,112.61,21936.0,103.857,104.06,103.3309,103.9308,21936.0
2022-10-19 09:35:00,112.6,112.67,112.17,112.41,6354.0,103.9216,103.9862,103.5247,103.7462,6354.0
2022-10-19 09:40:00,112.44,112.44,111.99,112.21,4843.0,103.7739,103.7739,103.3586,103.5616,4843.0
2022-10-19 09:45:00,112.18,112.27,112.02,112.02,4744.0,103.534,103.617,103.3863,103.3863,4744.0
2022-10-19 09:50:00,111.93,112.28,111.92,112.23,3870.0,103.3032,103.6262,103.294,103.5801,3870.0
2022-10-19 09:55:00,112.3,112.3,111.98,111.98,7186.0,103.6447,103.6447,103.3494,103.3494,7186.0
2022-10-19 10:00:00,112.1,112.21,111.87,112.09,11314.0,103.4601,103.5616,103.2478,103.4509,11314.0
2022-10-19 10:05:00,112.21,112.3,111.96,111.96,4062.0,103.5616,103.6447,103.3309,103.3309,4062.0
2022-10-19 10:10:00,111.96,112.18,111.76,112.18,12681.0,103.3309,103.534,103.1463,103.534,12681.0
2022-10-19 10:15:00,112.22,112.4,112.22,112.35,1420.0,103.5709,103.737,103.5709,103.6909,1420.0
2022-10-19 10:20:00,112.3,112.75,112.29,112.51,3565.0,103.6447,104.06,103.6355,103.8385,3565.0
2022-10-19 10:25:00,112.51,112.59,112.47,112.55,1373.0,103.8385,103.9124,103.8016,103.8754,1373.0
2022-10-19 10:30:00,112.54,112.54,112.39,112.42,3552.0,103.8662,103.8662,103.7278,103.7555,3552.0
2022-10-19 10:35:00,112.45,112.45,112.34,112.41,3124.0,103.7831,103.7831,103.6816,103.7462,3124.0
2022-10-19 10:40:00,112.37,112.37,112.08,112.08,3273.0,103.7093,103.7093,103.4417,103.4417,3273.0
2022-10-19 10:45:00,112.11,112.22,112.06,112.1,6014.0,103.4694,103.5709,103.4232,103.4601,6014.0
2022-10-19 10:50:00,112.06,112.16,112.03,112.08,2100.0,103.4232,103.5155,103.3955,103.4417,2100.0
2022-10-19 10:55:00,112.02,112.04,111.89,111.98,3253.0,103.3863,103.4047,103.2663,103.3494,3253.0
2022-10-19 11:00:00,112.01,112.21,111.82,111.89,27628.0,103.3771,103.5616,103.2017,103.2663,27628.0
2022-10-19 11:05:00,111.93,112.08,111.93,112.01,2211.0,103.3032,103.4417,103.3032,103.3771,2211.0
2022-10-19 11:10:00,112.07,112.15,111.93,111.98,4661.0,103.4324,103.5063,103.3032,103.3494,4661.0
2022-10-19 11:15:00,111.98,112.05,111.89,112.01,5740.0,103.3494,103.414,103.2663,103.3771,5740.0
2022-10-19 11:20:00,111.98,112.0,111.92,111.92,2421.0,103.3494,103.3678,103.294,103.294,2421.0
2022-10-19 11:25:00,111.87,111.87,111.71,111.78,5322.0,103.2478,103.2478,103.1002,103.1648,5322.0
2022-10-19 11:30:00,111.75,111.95,111.7,111.85,2857.0,103.1371,103.3217,103.091,103.2294,2857.0
2022-10-19 11:35:00,111.82,111.93,111.67,111.93,3049.0,103.2017,103.3032,103.0633,103.3032,3049.0
2022-10-19 11:40:00,111.91,111.96,111.83,111.83,2472.0,103.2848,103.3309,103.2109,103.2109,2472.0
2022-10-19 11:45:00,111.89,111.97,111.89,111.92,1918.0,103.2663,103.3401,103.2663,103.294,1918.0
2022-10-19 11:50:00,111.95,112.09,111.94,112.09,2664.0,103.3217,103.4509,103.3125,103.4509,2664.0
2022-10-19 11:55:00,112.11,112.11,111.87,111.87,3400.0,103.4694,103.4694,103.2478,103.2478,3400.0
2022-10-19 12:00:00,111.89,111.89,111.6,111.61,6365.0,103.2663,103.2663,102.9987,103.0079,6365.0
2022-10-19 12:05:00,111.59,111.6,111.33,111.48,16538.0,102.9894,102.9987,102.7495,102.8879,16538.0
2022-10-19 12:10:00,111.47,111.55,111.28,111.54,13562.0,102.8787,102.9525,102.7033,102.9433,13562.0
2022-10-19 12:15:00,111.56,111.63,111.43,111.62,9443.0,102.9617,103.0263,102.8418,103.0171,9443.0
2022-10-19 12:20:00,111.59,111.66,111.56,111.64,3762.0,102.9894,103.054,102.9617,103.0356,3762.0
2022-10-19 12:25:00,111.63,111.63,111.46,111.52,6690.0,103.0263,103.0263,102.8694,102.9248,6690.0
2022-10-19 12:30:00,111.49,111.52,111.4,111.48,8771.0,102.8971,102.9248,102.8141,102.8879,8771.0
2022-10-19 12:35:00,111.48,111.48,111.32,111.33,6922.0,102.8879,102.8879,102.7402,102.7495,6922.0
2022-10-19 12:40:00,111.36,111.36,110.97,110.97,10261.0,102.7772,102.7772,102.4172,102.4172,10261.0
2022-10-19 12:45:00,110.97,111.01,110.77,110.85,5227.0,102.4172,102.4541,102.2326,102.3065,5227.0
2022-10-19 12:50:00,110.86,110.88,110.75,110.84,9228.0,102.3157,102.3342,102.2142,102.2972,9228.0
2022-10-19 12:55:00,110.84,110.84,110.68,110.78,6512.0,102.2972,102.2972,102.1496,102.2419,6512.0
2022-10-19 13:00:00,110.77,110.85,110.27,110.32,17464.0,102.2326,102.3065,101.7712,101.8173,17464.0
2022-10-19 13:05:00,110.31,110.61,110.19,110.55,26222.0,101.8081,102.085,101.6973,102.0296,26222.0
2022-10-19 13:10:00,110.56,110.69,110.55,110.68,1997.0,102.0388,102.1588,102.0296,102.1496,1997.0
2022-10-19 13:15:00,110.6,110.74,110.57,110.68,6991.0,102.0757,102.2049,102.048,102.1496,6991.0
2022-10-19 13:20:00,110.73,110.77,110.65,110.74,2730.0,102.1957,102.2326,102.1219,102.2049,2730.0
2022-10-19 13:25:00,110.73,110.87,110.73,110.79,3166.0,102.1957,102.3249,102.1957,102.2511,3166.0
2022-10-19 13:30:00,110.78,110.85,110.68,110.7,8477.0,102.2419,102.3065,102.1496,102.168,8477.0
2022-10-19 13:35:00,110.72,110.8,110.7,110.7,3872.0,102.1865,102.2603,102.168,102.168,3872.0
2022-10-19 13:40:00,110.72,110.85,110.69,110.83,4064.0,102.1865,102.3065,102.1588,102.288,4064.0
2022-10-19 13:45:00,110.87,110.91,110.81,110.81,4476.0,102.3249,102.3618,102.2695,102.2695,4476.0
2022-10-19 13:50:00,110.8,111.06,110.79,111.06,1887.0,102.2603,102.5003,102.2511,102.5003,1887.0
2022-10-19 13:55:00,111.13,111.32,111.08,111.32,3833.0,102.5649,102.7402,102.5187,102.7402,3833.0
2022-10-19 14:00:00,111.31,111.56,111.19,111.5,3933.0,102.731,102.9617,102.6203,102.9064,3933.0
2022-10-19 14:05:00,111.46,111.65,111.46,111.54,3382.0,102.8694,103.0448,102.8694,102.9433,3382.0
2022-10-19 14:10:00,111.52,111.64,111.5,111.59,4516.0,102.9248,103.0356,102.9064,102.9894,4516.0
2022-10-19 14:15:00,111.65,111.65,111.49,111.54,7218.0,103.0448,103.0448,102.8971,102.9433,7218.0
2022-10-19 14:20:00,111.5,111.5,111.3,111.37,4185.0,102.9064,102.9064,102.7218,102.7864,4185.0
2022-10-19 14:25:00,111.38,111.46,111.3,111.45,22907.0,102.7956,102.8694,102.7218,102.8602,22907.0
2022-10-19 14:30:00,111.46,111.6,111.44,111.55,11635.0,102.8694,102.9987,102.851,102.9525,11635.0
2022-10-19 14:35:00,111.56,111.57,111.38,111.42,11845.0,102.9617,102.971,102.7956,102.8325,11845.0
2022-10-19 14:40:00,111.43,111.48,111.32,111.37,5099.0,102.8418,102.8879,102.7402,102.7864,5099.0
2022-10-19 14:45:00,111.34,111.34,111.26,111.29,3211.0,102.7587,102.7587,102.6849,102.7126,3211.0
2022-10-19 14:50:00,111.29,111.33,111.24,111.27,2174.0,102.7126,102.7495,102.6664,102.6941,2174.0
2022-10-19 14:55:00,111.26,111.34,111.2,111.23,7319.0,102.6849,102.7587,102.6295,102.6572,7319.0
2022-10-19 15:00:00,111.25,111.28,111.13,111.14,8382.0,102.6756,102.7033,102.5649,102.5741,8382.0
2022-10-19 15:05:00,111.12,111.27,111.05,111.25,7678.0,102.5557,102.6941,102.491,102.6756,7678.0
2022-10-19 15:10:00,111.25,111.39,111.25,111.33,12031.0,102.6756,102.8048,102.6756,102.7495,12031.0
2022-10-19 15:15:00,111.33,111.55,111.31,111.46,9850.0,102.7495,102.9525,102.731,102.8694,9850.0
2022-10-19 15:20:00,111.46,111.49,111.25,111.29,8098.0,102.8694,102.8971,102.6756,102.7126,8098.0
2022-10-19 15:25:00,111.28,111.34,111.16,111.22,9601.0,102.7033,102.7587,102.5926,102.6479,9601.0
2022-10-19 15:30:00,111.2,111.27,111.14,111.27,12346.0,102.6295,102.6941,102.5741,102.6941,12346.0
2022-10-19 15:35:00,111.29,111.36,111.23,111.28,9880.0,102.7126,102.7772,102.6572,102.7033,9880.0
2022-10-19 15:40:00,111.28,111.41,111.27,111.36,8411.0,102.7033,102.8233,102.6941,102.7772,8411.0
2022-10-19 15:45:00,111.34,111.42,111.19,111.37,13306.0,102.7587,102.8325,102.6203,102.7864,13306.0
2022-10-19 15:50:00,111.32,111.45,111.22,111.45,23108.0,102.7402,102.8602,102.6479,102.8602,23108.0
2022-10-19 15:55:00,111.37,111.5,111.29,111.48,93296.0,102.7864,102.9064,102.7126,102.8879,93296.0
2022-10-20 09:30:00,111.86,112.02,111.34,111.46,19429.0,103.2386,103.3863,102.7587,102.8694,19429.0
2022-10-20 09:35:00,111.67,111.7,110.93,111.22,4188.0,103.0633,103.091,102.3803,102.6479,4188.0
2022-10-20 09:40:00,111.09,111.24,110.93,111.2,5593.0,102.528,102.6664,102.3803,102.6295,5593.0
2022-10-20 09:45:00,111.23,111.65,111.14,111.48,3502.0,102.6572,103.0448,102.5741,102.8879,3502.0
2022-10-20 09:50:00,111.7,111.96,111.65,111.84,4037.0,103.091,103.3309,103.0448,103.2202,4037.0
2022-10-20 09:55:00,111.95,112.05,111.93,111.95,6006.0,103.3217,103.414,103.3032,103.3217,6006.0
2022-10-20 10:00:00,112.12,112.34,112.02,112.34,4821.0,103.4786,103.6816,103.3863,103.6816,4821.0
2022-10-20 10:05:00,112.28,112.72,112.28,112.72,6452.0,103.6262,104.0323,103.6262,104.0323,6452.0
2022-10-20 10:10:00,112.75,112.88,112.6,112.62,5465.0,104.06,104.18,103.9216,103.94,5465.0
2022-10-20 10:15:00,112.66,112.89,112.51,112.89,4492.0,103.977,104.1892,103.8385,104.1892,4492.0
2022-10-20 10:20:00,112.91,113.0,112.72,112.72,3992.0,104.2077,104.2908,104.0323,104.0323,3992.0
2022-10-20 10:25:00,112.71,112.71,112.46,112.61,2414.0,104.0231,104.0231,103.7924,103.9308,2414.0
2022-10-20 10:30:00,112.64,112.72,112.34,112.45,1717.0,103.9585,104.0323,103.6816,103.7831,1717.0
2022-10-20 10:35:00,112.41,112.52,112.4,112.48,3786.0,103.7462,103.8478,103.737,103.8108,3786.0
2022-10-20 10:40:00,112.45,112.46,112.14,112.27,4761.0,103.7831,103.7924,103.497,103.617,4761.0
2022-10-20 10:45:00,112.31,112.35,112.22,112.22,2184.0,103.6539,103.6909,103.5709,103.5709,2184.0
2022-10-20 10:50:00,112.24,112.35,112.14,112.14,2058.0,103.5893,103.6909,103.497,103.497,2058.0
2022-10-20 10:55:00,112.13,112.41,112.12,112.37,3355.0,103.4878,103.7462,103.4786,103.7093,3355.0
2022-10-20 11:00:00,112.38,112.47,112.14,112.14,2308.0,103.7185,103.8016,103.497,103.497,2308.0
2022-10-20 11:05:00,112.26,112.32,112.17,112.18,773.0,103.6078,103.6632,103.5247,103.534,773.0
2022-10-20 11:10:00,112.22,112.22,112.11,112.21,2451.0,103.5709,103.5709,103.4694,103.5616,2451.0
2022-10-20 11:15:00,112.22,112.22,111.91,111.92,2543.0,103.5709,103.5709,103.2848,103.294,2543.0
2022-10-20 11:20:00,111.93,111.99,111.89,111.94,2461.0,103.3032,103.3586,103.2663,103.3125,2461.0
2022-10-20 11:25:00,111.99,111.99,111.44,111.44,5240.0,103.3586,103.3586,102.851,102.851,5240.0
2022-10-20 11:30:00,111.39,111.64,111.37,111.63,14863.0,102.8048,103.0356,102.7864,103.0263,14863.0
2022-10-20 11:35:00,111.78,112.03,111.74,111.98,2335.0,103.1648,103.3955,103.1279,103.3494,2335.0
2022-10-20 11:40:00,112.01,112.12,111.95,112.03,5836.0,103.3771,103.4786,103.3217,103.3955,5836.0
2022-10-20 11:45:00,111.97,112.14,111.94,112.14,10454.0,103.3401,103.497,103.3125,103.497,10454.0
2022-10-20 11:50:00,112.14,112.14,111.98,112.0,6254.0,103.497,103.497,103.3494,103.3678,6254.0
2022-10-20 11:55:00,111.99,112.04,111.85,111.85,5782.0,103.3586,103.4047,103.2294,103.2294,5782.0
2022-10-20 12:00:00,111.79,111.86,111.63,111.86,5002.0,103.174,103.2386,103.0263,103.2386,5002.0
2022-10-20 12:05:00,111.83,111.88,111.5,111.51,4927.0,103.2109,103.2571,102.9064,102.9156,4927.0
2022-10-20 12:10:00,111.53,111.66,111.53,111.53,2685.0,102.9341,103.054,102.9341,102.9341,2685.0
2022-10-20 12:15:00,111.56,111.8,111.56,111.62,4984.0,102.9617,103.1832,102.9617,103.0171,4984.0
2022-10-20 12:20:00,111.59,111.6,111.3,111.47,4164.0,102.9894,102.9987,102.7218,102.8787,4164.0
2022-10-20 12:25:00,111.41,111.47,111.19,111.29,6680.0,102.8233,102.8787,102.6203,102.7126,6680.0
2022-10-20 12:30:00,111.32,111.39,111.17,111.17,6536.0,102.7402,102.8048,102.6018,102.6018,6536.0
2022-10-20 12:35:00,111.27,111.32,111.18,111.18,3839.0,102.6941,102.7402,102.611,102.611,3839.0
2022-10-20 12:40:00,111.23,111.39,111.23,111.26,3581.0,102.6572,102.8048,102.6572,102.6849,3581.0
2022-10-20 12:45:00,111.26,111.26,111.07,111.15,3789.0,102.6849,102.6849,102.5095,102.5833,3789.0
2022-10-20 12:50:00,111.17,111.27,111.14,111.2,5839.0,102.6018,102.6941,102.5741,102.6295,5839.0
2022-10-20 12:55:00,111.15,111.39,111.14,111.35,2886.0,102.5833,102.8048,102.5741,102.7679,2886.0
2022-10-20 13:00:00,111.38,111.38,111.24,111.34,3141.0,102.7956,102.7956,102.6664,102.7587,3141.0
2022-10-20 13:05:00,111.3,111.3,110.78,110.88,3843.0,102.7218,102.7218,102.2419,102.3342,3843.0
2022-10-20 13:10:00,110.82,111.05,110.77,110.96,5185.0,102.2788,102.491,102.2326,102.408,5185.0
2022-10-20 13:15:00,110.96,110.97,110.84,110.88,5025.0,102.408,102.4172,102.2972,102.3342,5025.0
2022-10-20 13:20:00,110.82,111.12,110.82,111.02,6871.0,102.2788,102.5557,102.2788,102.4634,6871.0
2022-10-20 13:25:00,110.95,111.02,110.81,110.93,8764.0,102.3988,102.4634,102.2695,102.3803,8764.0
2022-10-20 13:30:00,110.89,110.89,110.63,110.65,6394.0,102.3434,102.3434,102.1034,102.1219,6394.0
2022-10-20 13:35:00,110.63,110.83,110.61,110.76,6255.0,102.1034,102.288,102.085,102.2234,6255.0
2022-10-20 13:40:00,110.75,110.88,110.59,110.84,6897.0,102.2142,102.3342,102.0665,102.2972,6897.0
2022-10-20 13:45:00,110.82,110.84,110.45,110.5,6466.0,102.2788,102.2972,101.9373,101.9834,6466.0
2022-10-20 13:50:00,110.52,110.6,110.38,110.58,2688.0,102.0019,102.0757,101.8727,102.0573,2688.0
2022-10-20 13:55:00,110.57,110.79,110.48,110.79,4400.0,102.048,102.2511,101.965,102.2511,4400.0
2022-10-20 14:00:00,110.76,110.83,110.69,110.74,5125.0,102.2234,102.288,102.1588,102.2049,5125.0
2022-10-20 14:05:00,110.72,110.82,110.64,110.71,9752.0,102.1865,102.2788,102.1126,102.1773,9752.0
2022-10-20 14:10:00,110.7,110.71,110.55,110.56,4465.0,102.168,102.1773,102.0296,102.0388,4465.0
2022-10-20 14:15:00,110.58,110.73,110.55,110.68,4475.0,102.0573,102.1957,102.0296,102.1496,4475.0
2022-10-20 14:20:00,110.7,110.71,110.54,110.55,5828.0,102.168,102.1773,102.0204,102.0296,5828.0
2022-10-20 14:25:00,110.57,110.6,110.52,110.54,3655.0,102.048,102.0757,102.0019,102.0204,3655.0
2022-10-20 14:30:00,110.57,110.89,110.56,110.89,5130.0,102.048,102.3434,102.0388,102.3434,5130.0
2022-10-20 14:35:00,110.9,110.9,110.77,110.79,5302.0,102.3526,102.3526,102.2326,102.2511,5302.0
2022-10-20 14:40:00,110.81,110.81,110.6,110.67,6246.0,102.2695,102.2695,102.0757,102.1403,6246.0
2022-10-20 14:45:00,110.66,110.85,110.62,110.77,9950.0,102.1311,102.3065,102.0942,102.2326,9950.0
2022-10-20 14:50:00,110.75,111.06,110.74,110.96,9529.0,102.2142,102.5003,102.2049,102.408,9529.0
2022-10-20 14:55:00,110.98,111.25,110.97,110.98,7598.0,102.4264,102.6756,102.4172,102.4264,7598.0
2022-10-20 15:00:00,111.01,111.08,110.93,110.94,4017.0,102.4541,102.5187,102.3803,102.3895,4017.0
2022-10-20 15:05:00,110.97,111.3,110.96,111.22,6956.0,102.4172,102.7218,102.408,102.6479,6956.0
2022-10-20 15:10:00,111.24,111.24,111.08,111.24,3867.0,102.6664,102.6664,102.5187,102.6664,3867.0
2022-10-20 15:15:00,111.23,111.23,111.05,111.05,10619.0,102.6572,102.6572,102.491,102.491,10619.0
2022-10-20 15:20:00,111.05,111.05,110.9,111.05,4857.0,102.491,102.491,102.3526,102.491,4857.0
2022-10-20 15:25:00,111.0,111.01,110.82,110.96,4305.0,102.4449,102.4541,102.2788,102.408,4305.0
2022-10-20 15:30:00,110.93,110.93,110.8,110.81,7639.0,102.3803,102.3803,102.2603,102.2695,7639.0
2022-10-20 15:35:00,110.82,111.03,110.78,110.86,8358.0,102.2788,102.4726,102.2419,102.3157,8358.0
2022-10-20 15:40:00,110.88,111.04,110.86,111.04,14088.0,102.3342,102.4818,102.3157,102.4818,14088.0
2022-10-20 15:45:00,111.0,111.13,110.89,111.06,9224.0,102.4449,102.5649,102.3434,102.5003,9224.0
2022-10-20 15:50:00,111.07,111.52,111.04,111.46,35469.0,102.5095,102.9248,102.4818,102.8694,35469.0
2022-10-20 15:55:00,111.45,111.48,111.0,111.05,96791.0,102.8602,102.8879,102.4449,102.491,96791.0
2022-10-21 09:30:00,110.88,111.11,110.63,110.64,118663.0,102.3342,102.5464,102.1034,102.1126,118663.0
2022-10-21 09:35:00,110.63,110.64,110.18,110.32,10695.0,102.1034,102.1126,101.6881,101.8173,10695.0
2022-10-21 09:40:00,110.22,110.82,110.11,110.82,8905.0,101.725,102.2788,101.6235,102.2788,8905.0
2022-10-21 09:45:00,110.91,111.17,110.49,110.63,11302.0,102.3618,102.6018,101.9742,102.1034,11302.0
2022-10-21 09:50:00,110.66,111.11,110.66,110.96,2004.0,102.1311,102.5464,102.1311,102.408,2004.0
2022-10-21 09:55:00,111.0,111.39,110.81,111.39,9623.0,102.4449,102.8048,102.2695,102.8048,9623.0
2022-10-21 10:00:00,111.39,111.54,111.28,111.44,4010.0,102.8048,102.9433,102.7033,102.851,4010.0
2022-10-21 10:05:00,111.31,111.77,111.3,111.52,5112.0,102.731,103.1556,102.7218,102.9248,5112.0
2022-10-21 10:10:00,111.61,111.61,111.32,111.4,6314.0,103.0079,103.0079,102.7402,102.8141,6314.0
2022-10-21 10:15:00,111.4,111.52,111.2,111.34,7083.0,102.8141,102.9248,102.6295,102.7587,7083.0
2022-10-21 10:20:00,111.24,111.28,110.57,110.57,4042.0,102.6664,102.7033,102.048,102.048,4042.0
2022-10-21 10:25:00,110.59,110.68,110.25,110.26,8218.0,102.0665,102.1496,101.7527,101.7619,8218.0
2022-10-21 10:30:00,110.36,110.5,110.15,110.21,2322.0,101.8542,101.9834,101.6604,101.7158,2322.0
2022-10-21 10:35:00,110.25,110.25,109.95,109.96,6207.0,101.7527,101.7527,101.4758,101.4851,6207.0
2022-10-21 10:40:00,110.13,110.3,109.94,110.27,8718.0,101.642,101.7989,101.4666,101.7712,8718.0
2022-10-21 10:45:00,110.28,110.5,110.26,110.49,4250.0,101.7804,101.9834,101.7619,101.9742,4250.0
2022-10-21 10:50:00,110.43,110.67,110.37,110.45,3190.0,101.9188,102.1403,101.8635,101.9373,3190.0
2022-10-21 10:55:00,110.3,110.3,109.81,110.0,1994.0,101.7989,101.7989,101.3466,101.522,1994.0
2022-10-21 11:00:00,109.93,109.97,109.69,109.7,3266.0,101.4574,101.4943,101.2359,101.2451,3266.0
2022-10-21 11:05:00,109.79,109.91,109.7,109.91,1788.0,101.3282,101.4389,101.2451,101.4389,1788.0
2022-10-21 11:10:00,109.88,110.21,109.88,110.1,6100.0,101.4112,101.7158,101.4112,101.6143,6100.0
2022-10-21 11:15:00,110.04,110.13,110.01,110.01,534.0,101.5589,101.642,101.5312,101.5312,534.0
2022-10-21 11:20:00,109.89,110.27,109.84,110.12,3440.0,101.4205,101.7712,101.3743,101.6327,3440.0
2022-10-21 11:25:00,110.13,110.34,109.96,110.08,11112.0,101.642,101.8358,101.4851,101.5958,11112.0
2022-10-21 11:30:00,110.07,110.38,110.06,110.2,6509.0,101.5866,101.8727,101.5774,101.7066,6509.0
2022-10-21 11:35:00,110.17,110.18,109.82,109.89,6006.0,101.6789,101.6881,101.3558,101.4205,6006.0
2022-10-21 11:40:00,110.05,110.39,110.05,110.39,2675.0,101.5681,101.8819,101.5681,101.8819,2675.0
2022-10-21 11:45:00,110.51,110.63,110.45,110.59,4218.0,101.9927,102.1034,101.9373,102.0665,4218.0
2022-10-21 11:50:00,110.74,110.84,110.59,110.78,3210.0,102.2049,102.2972,102.0665,102.2419,3210.0
2022-10-21 11:55:00,110.78,111.08,110.73,111.08,4988.0,102.2419,102.5187,102.1957,102.5187,4988.0
2022-10-21 12:00:00,111.12,111.45,111.12,111.36,4831.0,102.5557,102.8602,102.5557,102.7772,4831.0
2022-10-21 12:05:00,111.26,111.29,111.1,111.16,3105.0,102.6849,102.7126,102.5372,102.5926,3105.0
2022-10-21 12:10:00,111.09,111.13,110.84,111.07,3531.0,102.528,102.5649,102.2972,102.5095,3531.0
2022-10-21 12:15:00,111.15,111.18,110.95,111.01,3708.0,102.5833,102.611,102.3988,102.4541,3708.0
2022-10-21 12:20:00,110.95,111.28,110.88,111.28,4491.0,102.3988,102.7033,102.3342,102.7033,4491.0
2022-10-21 12:25:00,111.28,111.34,110.95,110.97,3594.0,102.7033,102.7587,102.3988,102.4172,3594.0
2022-10-21 12:30:00,110.96,111.26,110.92,111.2,2373.0,102.408,102.6849,102.3711,102.6295,2373.0
2022-10-21 12:35:00,111.27,111.46,111.06,111.06,2351.0,102.6941,102.8694,102.5003,102.5003,2351.0
2022-10-21 12:40:00,111.23,111.43,111.23,111.38,3386.0,102.6572,102.8418,102.6572,102.7956,3386.0
2022-10-21 12:45:00,111.46,111.6,111.45,111.58,1885.0,102.8694,102.9987,102.8602,102.9802,1885.0
2022-10-21 12:50:00,111.68,111.68,111.63,111.68,600.0,103.0725,103.0725,103.0263,103.0725,600.0
2022-10-21 12:55:00,111.69,111.72,111.5,111.51,1400.0,103.0817,103.1094,102.9064,102.9156,1400.0
2022-10-21 13:00:00,111.54,111.74,111.54,111.72,4330.0,102.9433,103.1279,102.9433,103.1094,4330.0
2022-10-21 13:05:00,111.67,111.75,111.57,111.57,1617.0,103.0633,103.1371,102.971,102.971,1617.0
2022-10-21 13:10:00,111.63,111.64,111.46,111.47,2447.0,103.0263,103.0356,102.8694,102.8787,2447.0
2022-10-21 13:15:00,111.46,111.64,111.34,111.64,1557.0,102.8694,103.0356,102.7587,103.0356,1557.0
2022-10-21 13:20:00,111.58,111.59,111.4,111.41,1500.0,102.9802,102.9894,102.8141,102.8233,1500.0
2022-10-21 13:25:00,111.39,111.62,111.35,111.53,2598.0,102.8048,103.0171,102.7679,102.9341,2598.0
2022-10-21 13:30:00,111.58,111.78,111.58,111.63,2361.0,102.9802,103.1648,102.9802,103.0263,2361.0
2022-10-21 13:35:00,111.54,111.59,111.5,111.53,2695.0,102.9433,102.9894,102.9064,102.9341,2695.0
2022-10-21 13:40:00,111.55,111.66,111.47,111.47,2817.0,102.9525,103.054,102.8787,102.8787,2817.0
2022-10-21 13:45:00,111.53,111.64,111.53,111.64,2647.0,102.9341,103.0356,102.9341,103.0356,2647.0
2022-10-21 13:50:00,111.7,111.81,111.69,111.8,6045.0,103.091,103.1925,103.0817,103.1832,6045.0
2022-10-21 13:55:00,111.78,111.86,111.76,111.81,1900.0,103.1648,103.2386,103.1463,103.1925,1900.0
2022-10-21 14:00:00,111.8,111.88,111.79,111.84,1896.0,103.1832,103.2571,103.174,103.2202,1896.0
2022-10-21 14:05:00,111.86,111.95,111.86,111.95,1700.0,103.2386,103.3217,103.2386,103.3217,1700.0
2022-10-21 14:10:00,111.92,111.99,111.75,111.75,4633.0,103.294,103.3586,103.1371,103.1371,4633.0
2022-10-21 14:15:00,111.73,111.78,111.59,111.66,4005.0,103.1186,103.1648,102.9894,103.054,4005.0
2022-10-21 14:20:00,111.66,111.71,111.62,111.66,4411.0,103.054,103.1002,103.0171,103.054,4411.0
2022-10-21 14:25:00,111.65,111.81,111.62,111.75,2646.0,103.0448,103.1925,103.0171,103.1371,2646.0
2022-10-21 14:30:00,111.8,111.94,111.8,111.84,2813.0,103.1832,103.3125,103.1832,103.2202,2813.0
2022-10-21 14:35:00,111.82,111.82,111.68,111.79,3739.0,103.2017,103.2017,103.0725,103.174,3739.0
2022-10-21 14:40:00,111.74,111.87,111.69,111.69,15410.0,103.1279,103.2478,103.0817,103.0817,15410.0
2022-10-21 14:45:00,111.68,111.76,111.63,111.74,4323.0,103.0725,103.1463,103.0263,103.1279,4323.0
2022-10-21 14:50:00,111.73,111.77,111.62,111.62,3181.0,103.1186,103.1556,103.0171,103.0171,3181.0
2022-10-21 14:55:00,111.61,111.72,111.6,111.71,1879.0,103.0079,103.1094,102.9987,103.1002,1879.0
2022-10-21 15:00:00,111.83,112.06,111.76,112.02,2837.0,103.2109,103.4232,103.1463,103.3863,2837.0
2022-10-21 15:05:00,112.05,112.1,111.98,112.08,8337.0,103.414,103.4601,103.3494,103.4417,8337.0
2022-10-21 15:10:00,112.08,112.12,112.03,112.12,4842.0,103.4417,103.4786,103.3955,103.4786,4842.0
2022-10-21 15:15:00,112.12,112.3,112.08,112.27,5425.0,103.4786,103.6447,103.4417,103.617,5425.0
2022-10-21 15:20:00,112.26,112.41,112.25,112.39,4162.0,103.6078,103.7462,103.5986,103.7278,4162.0
2022-10-21 15:25:00,112.42,112.48,112.38,112.39,5268.0,103.7555,103.8108,103.7185,103.7278,5268.0
2022-10-21 15:30:00,112.38,112.45,112.27,112.28,7854.0,103.7185,103.7831,103.617,103.6262,7854.0
2022-10-21 15:35:00,112.31,112.42,112.3,112.42,8064.0,103.6539,103.7555,103.6447,103.7555,8064.0
2022-10-21 15:40:00,112.41,112.5,112.36,112.5,12937.0,103.7462,103.8293,103.7001,103.8293,12937.0
2022-10-21 15:45:00,112.48,112.54,112.38,112.42,17352.0,103.8108,103.8662,103.7185,103.7555,17352.0
2022-10-21 15:50:00,112.43,112.51,112.22,112.32,38786.0,103.7647,103.8385,103.5709,103.6632,38786.0
2022-10-21 15:55:00,112.28,112.3,112.07,112.11,100744.0,103.6262,103.6447,103.4324,103.4694,100744.0
2022-10-24 09:30:00,113.64,113.73,113.12,113.47,15396.0,104.8814,104.9645,104.4015,104.7245,15396.0
2022-10-24 09:35:00,113.48,114.0,113.35,113.35,11411.0,104.7338,105.2137,104.6138,104.6138,11411.0
2022-10-24 09:40:00,113.52,113.53,113.04,113.25,3449.0,104.7707,104.7799,104.3277,104.5215,3449.0
2022-10-24 09:45:00,113.37,114.3,113.35,113.68,13440.0,104.6322,105.4906,104.6138,104.9183,13440.0
2022-10-24 09:50:00,113.66,113.85,113.39,113.62,8276.0,104.8999,105.0752,104.6507,104.863,8276.0
2022-10-24 09:55:00,113.7,113.72,113.19,113.51,10391.0,104.9368,104.9553,104.4661,104.7615,10391.0
2022-10-24 10:00:00,113.18,113.18,112.61,112.61,5205.0,104.4569,104.4569,103.9308,103.9308,5205.0
2022-10-24 10:05:00,112.58,112.78,112.33,112.33,4800.0,103.9031,104.0877,103.6724,103.6724,4800.0
2022-10-24 10:10:00,112.34,112.76,112.33,112.73,2975.0,103.6816,104.0693,103.6724,104.0416,2975.0
2022-10-24 10:15:00,112.71,112.71,112.35,112.61,3623.0,104.0231,104.0231,103.6909,103.9308,3623.0
2022-10-24 10:20:00,112.51,112.51,112.11,112.24,6121.0,103.8385,103.8385,103.4694,103.5893,6121.0
2022-10-24 10:25:00,112.27,112.67,112.18,112.67,4259.0,103.617,103.9862,103.534,103.9862,4259.0
2022-10-24 10:30:00,112.58,112.85,112.57,112.79,2788.0,103.9031,104.1523,103.8939,104.0969,2788.0
2022-10-24 10:35:00,112.83,113.43,112.83,113.2,12538.0,104.1339,104.6876,104.1339,104.4753,12538.0
2022-10-24 10:40:00,113.26,113.27,112.99,113.1,3368.0,104.5307,104.5399,104.2815,104.3831,3368.0
2022-10-24 10:45:00,113.01,113.36,112.94,113.07,7400.0,104.3,104.623,104.2354,104.3554,7400.0
2022-10-24 10:50:00,113.2,113.6,113.2,113.51,8406.0,104.4753,104.8445,104.4753,104.7615,8406.0
2022-10-24 10:55:00,113.47,113.7,113.33,113.65,10345.0,104.7245,104.9368,104.5953,104.8907,10345.0
2022-10-24 11:00:00,113.68,113.73,113.4,113.41,7974.0,104.9183,104.9645,104.6599,104.6692,7974.0
2022-10-24 11:05:00,113.4,113.59,113.37,113.42,8832.0,104.6599,104.8353,104.6322,104.6784,8832.0
2022-10-24 11:10:00,113.48,113.63,113.37,113.57,7610.0,104.7338,104.8722,104.6322,104.8168,7610.0
2022-10-24 11:15:00,113.53,113.59,113.08,113.18,4513.0,104.7799,104.8353,104.3646,104.4569,4513.0
2022-10-24 11:20:00,113.34,113.5,113.27,113.4,4203.0,104.6046,104.7522,104.5399,104.6599,4203.0
2022-10-24 11:25:00,113.34,113.49,113.16,113.48,6521.0,104.6046,104.743,104.4384,104.7338,6521.0
2022-10-24 11:30:00,113.36,113.42,113.29,113.33,10778.0,104.623,104.6784,104.5584,104.5953,10778.0
2022-10-24 11:35:00,113.4,113.56,113.35,113.41,4900.0,104.6599,104.8076,104.6138,104.6692,4900.0
2022-10-24 11:40:00,113.37,113.46,113.3,113.3,11076.0,104.6322,104.7153,104.5676,104.5676,11076.0
2022-10-24 11:45:00,113.25,113.39,113.18,113.39,1700.0,104.5215,104.6507,104.4569,104.6507,1700.0
2022-10-24 11:50:00,113.43,113.86,113.41,113.85,64917.0,104.6876,105.0845,104.6692,105.0752,64917.0
2022-10-24 11:55:00,113.88,113.94,113.79,113.87,5050.0,105.1029,105.1583,105.0199,105.0937,5050.0
2022-10-24 12:00:00,113.86,113.92,113.5,113.51,4595.0,105.0845,105.1399,104.7522,104.7615,4595.0
2022-10-24 12:05:00,113.49,113.6,113.37,113.37,3700.0,104.743,104.8445,104.6322,104.6322,3700.0
2022-10-24 12:10:00,113.39,113.55,113.38,113.51,5319.0,104.6507,104.7984,104.6415,104.7615,5319.0
2022-10-24 12:15:00,113.54,113.65,113.48,113.62,3423.0,104.7891,104.8907,104.7338,104.863,3423.0
2022-10-24 12:20:00,113.68,113.84,113.57,113.84,3079.0,104.9183,105.066,104.8168,105.066,3079.0
2022-10-24 12:25:00,113.79,113.79,113.67,113.67,2186.0,105.0199,105.0199,104.9091,104.9091,2186.0
2022-10-24 12:30:00,113.66,113.7,113.56,113.58,5322.0,104.8999,104.9368,104.8076,104.8261,5322.0
2022-10-24 12:35:00,113.59,113.7,113.52,113.62,3003.0,104.8353,104.9368,104.7707,104.863,3003.0
2022-10-24 12:40:00,113.52,113.58,113.48,113.58,1408.0,104.7707,104.8261,104.7338,104.8261,1408.0
2022-10-24 12:45:00,113.61,113.68,113.61,113.65,1423.0,104.8537,104.9183,104.8537,104.8907,1423.0
2022-10-24 12:50:00,113.63,113.72,113.62,113.72,1544.0,104.8722,104.9553,104.863,104.9553,1544.0
2022-10-24 12:55:00,113.71,113.73,113.55,113.56,6016.0,104.946,104.9645,104.7984,104.8076,6016.0
2022-10-24 13:00:00,113.53,113.63,113.48,113.63,1500.0,104.7799,104.8722,104.7338,104.8722,1500.0
2022-10-24 13:05:00,113.62,113.7,113.55,113.67,4010.0,104.863,104.9368,104.7984,104.9091,4010.0
2022-10-24 13:10:00,113.63,113.67,113.49,113.63,5319.0,104.8722,104.9091,104.743,104.8722,5319.0
2022-10-24 13:15:00,113.59,113.59,113.48,113.53,2001.0,104.8353,104.8353,104.7338,104.7799,2001.0
2022-10-24 13:20:00,113.48,113.49,113.32,113.32,5978.0,104.7338,104.743,104.5861,104.5861,5978.0
2022-10-24 13:25:00,113.42,113.56,113.35,113.38,3459.0,104.6784,104.8076,104.6138,104.6415,3459.0
2022-10-24 13:30:00,113.37,113.38,113.24,113.24,6381.0,104.6322,104.6415,104.5123,104.5123,6381.0
2022-10-24 13:35:00,113.31,113.33,113.25,113.31,4683.0,104.5769,104.5953,104.5215,104.5769,4683.0
2022-10-24 13:40:00,113.31,113.38,113.29,113.35,4660.0,104.5769,104.6415,104.5584,104.6138,4660.0
2022-10-24 13:45:00,113.33,113.39,113.26,113.3,2531.0,104.5953,104.6507,104.5307,104.5676,2531.0
2022-10-24 13:50:00,113.29,113.34,113.23,113.3,3085.0,104.5584,104.6046,104.503,104.5676,3085.0
2022-10-24 13:55:00,113.32,113.34,113.2,113.22,2778.0,104.5861,104.6046,104.4753,104.4938,2778.0
2022-10-24 14:00:00,113.2,113.36,113.18,113.32,4861.0,104.4753,104.623,104.4569,104.5861,4861.0
2022-10-24 14:05:00,113.32,113.35,113.28,113.3,2995.0,104.5861,104.6138,104.5492,104.5676,2995.0
2022-10-24 14:10:00,113.27,113.27,113.2,113.21,3182.0,104.5399,104.5399,104.4753,104.4846,3182.0
2022-10-24 14:15:00,113.19,113.28,113.16,113.17,8365.0,104.4661,104.5492,104.4384,104.4477,8365.0
2022-10-24 14:20:00,113.17,113.18,113.08,113.14,4347.0,104.4477,104.4569,104.3646,104.42,4347.0
2022-10-24 14:25:00,113.14,113.32,113.1,113.29,4912.0,104.42,104.5861,104.3831,104.5584,4912.0
2022-10-24 14:30:00,113.29,113.5,113.24,113.5,1824.0,104.5584,104.7522,104.5123,104.7522,1824.0
2022-10-24 14:35:00,113.52,113.52,113.46,113.49,5039.0,104.7707,104.7707,104.7153,104.743,5039.0
2022-10-24 14:40:00,113.49,113.81,113.47,113.7,4377.0,104.743,105.0383,104.7245,104.9368,4377.0
2022-10-24 14:45:00,113.64,113.79,113.63,113.79,3084.0,104.8814,105.0199,104.8722,105.0199,3084.0
2022-10-24 14:50:00,113.79,113.82,113.73,113.8,3873.0,105.0199,105.0476,104.9645,105.0291,3873.0
2022-10-24 14:55:00,113.81,114.0,113.74,114.0,5615.0,105.0383,105.2137,104.9737,105.2137,5615.0
2022-10-24 15:00:00,114.01,114.24,113.98,114.24,7320.0,105.2229,105.4352,105.1952,105.4352,7320.0
2022-10-24 15:05:00,114.23,114.26,114.07,114.07,7084.0,105.426,105.4536,105.2783,105.2783,7084.0
2022-10-24 15:10:00,114.08,114.08,114.03,114.05,3821.0,105.2875,105.2875,105.2414,105.2598,3821.0
2022-10-24 15:15:00,114.03,114.12,114.0,114.1,14105.0,105.2414,105.3244,105.2137,105.306,14105.0
2022-10-24 15:20:00,114.1,114.12,114.04,114.06,4063.0,105.306,105.3244,105.2506,105.2691,4063.0
2022-10-24 15:25:00,114.05,114.12,114.04,114.06,5280.0,105.2598,105.3244,105.2506,105.2691,5280.0
2022-10-24 15:30:00,114.06,114.07,113.95,114.07,9939.0,105.2691,105.2783,105.1675,105.2783,9939.0
2022-10-24 15:35:00,114.07,114.13,113.96,114.12,9012.0,105.2783,105.3337,105.1768,105.3244,9012.0
2022-10-24 15:40:00,114.1,114.2,114.01,114.01,12870.0,105.306,105.3983,105.2229,105.2229,12870.0
2022-10-24 15:45:00,113.95,114.03,113.85,113.86,19444.0,105.1675,105.2414,105.0752,105.0845,19444.0
2022-10-24 15:50:00,113.81,113.95,113.73,113.76,41583.0,105.0383,105.1675,104.9645,104.9922,41583.0
2022-10-24 15:55:00,113.78,114.19,113.78,114.16,108552.0,105.0106,105.389,105.0106,105.3614,108552.0
2022-10-25 09:30:00,114.3,114.92,114.3,114.74,20202.0,105.4906,106.0628,105.4906,105.8967,20202.0
2022-10-25 09:35:00,114.9,114.96,114.57,114.84,5347.0,106.0443,106.0997,105.7398,105.9889,5347.0
2022-10-25 09:40:00,114.79,115.14,114.67,114.96,25424.0,105.9428,106.2658,105.832,106.0997,25424.0
2022-10-25 09:45:00,114.9,115.1,114.79,114.98,17410.0,106.0443,106.2289,105.9428,106.1182,17410.0
2022-10-25 09:50:00,114.88,114.94,114.76,114.78,8236.0,106.0259,106.0812,105.9151,105.9336,8236.0
2022-10-25 09:55:00,114.79,115.18,114.79,114.8,16335.0,105.9428,106.3027,105.9428,105.952,16335.0
2022-10-25 10:00:00,114.84,114.93,114.51,114.84,17721.0,105.9889,106.072,105.6844,105.9889,17721.0
2022-10-25 10:05:00,114.9,115.04,114.84,115.04,6218.0,106.0443,106.1735,105.9889,106.1735,6218.0
2022-10-25 10:10:00,115.08,115.14,114.92,115.04,11117.0,106.2104,106.2658,106.0628,106.1735,11117.0
2022-10-25 10:15:00,115.03,115.17,114.8,114.9,5195.0,106.1643,106.2935,105.952,106.0443,5195.0
2022-10-25 10:20:00,114.9,114.9,114.76,114.86,3808.0,106.0443,106.0443,105.9151,106.0074,3808.0
2022-10-25 10:25:00,114.95,115.1,114.9,114.98,10305.0,106.0905,106.2289,106.0443,106.1182,10305.0
2022-10-25 10:30:00,114.97,114.97,114.88,114.95,5955.0,106.1089,106.1089,106.0259,106.0905,5955.0
2022-10-25 10:35:00,114.96,114.98,114.83,114.94,10664.0,106.0997,106.1182,105.9797,106.0812,10664.0
2022-10-25 10:40:00,114.99,115.09,114.96,114.99,10265.0,106.1274,106.2197,106.0997,106.1274,10265.0
2022-10-25 10:45:00,114.98,115.16,114.98,115.04,12045.0,106.1182,106.2843,106.1182,106.1735,12045.0
2022-10-25 10:50:00,115.04,115.18,115.04,115.06,4365.0,106.1735,106.3027,106.1735,106.192,4365.0
2022-10-25 10:55:00,115.06,115.15,114.9,114.9,2896.0,106.192,106.2751,106.0443,106.0443,2896.0
2022-10-25 11:00:00,114.91,114.91,114.69,114.78,3345.0,106.0535,106.0535,105.8505,105.9336,3345.0
2022-10-25 11:05:00,114.72,114.98,114.69,114.95,8047.0,105.8782,106.1182,105.8505,106.0905,8047.0
2022-10-25 11:10:00,114.93,114.93,114.71,114.75,4763.0,106.072,106.072,105.869,105.9059,4763.0
2022-10-25 11:15:00,114.72,114.89,114.72,114.84,7197.0,105.8782,106.0351,105.8782,105.9889,7197.0
2022-10-25 11:20:00,114.83,114.9,114.76,114.82,8910.0,105.9797,106.0443,105.9151,105.9705,8910.0
2022-10-25 11:25:00,114.8,114.81,114.65,114.65,12589.0,105.952,105.9613,105.8136,105.8136,12589.0
2022-10-25 11:30:00,114.68,114.74,114.58,114.62,11307.0,105.8413,105.8967,105.749,105.7859,11307.0
2022-10-25 11:35:00,114.61,115.06,114.6,114.97,38304.0,105.7767,106.192,105.7674,106.1089,38304.0
2022-10-25 11:40:00,115.04,115.32,114.96,115.25,9883.0,106.1735,106.4319,106.0997,106.3673,9883.0
2022-10-25 11:45:00,115.21,115.38,115.15,115.3,5683.0,106.3304,106.4873,106.2751,106.4135,5683.0
2022-10-25 11:50:00,115.34,115.56,115.3,115.53,13361.0,106.4504,106.6535,106.4135,106.6258,13361.0
2022-10-25 11:55:00,115.5,115.56,115.31,115.33,15955.0,106.5981,106.6535,106.4227,106.4412,15955.0
2022-10-25 12:00:00,115.33,115.45,115.13,115.18,9227.0,106.4412,106.5519,106.2566,106.3027,9227.0
2022-10-25 12:05:00,115.13,115.23,114.98,115.18,26852.0,106.2566,106.3489,106.1182,106.3027,26852.0
2022-10-25 12:10:00,115.19,115.29,115.17,115.24,5379.0,106.312,106.4043,106.2935,106.3581,5379.0
2022-10-25 12:15:00,115.21,115.4,115.2,115.4,5340.0,106.3304,106.5058,106.3212,106.5058,5340.0
2022-10-25 12:20:00,115.43,115.44,115.34,115.4,3818.0,106.5335,106.5427,106.4504,106.5058,3818.0
2022-10-25 12:25:00,115.39,115.43,115.28,115.35,4530.0,106.4966,106.5335,106.395,106.4596,4530.0
2022-10-25 12:30:00,115.36,115.41,115.33,115.38,5134.0,106.4689,106.515,106.4412,106.4873,5134.0
2022-10-25 12:35:00,115.36,115.43,115.34,115.41,4197.0,106.4689,106.5335,106.4504,106.515,4197.0
2022-10-25 12:40:00,115.41,115.45,115.35,115.41,5790.0,106.515,106.5519,106.4596,106.515,5790.0
2022-10-25 12:45:00,115.45,115.45,115.28,115.35,5764.0,106.5519,106.5519,106.395,106.4596,5764.0
2022-10-25 12:50:00,115.34,115.35,115.28,115.28,4860.0,106.4504,106.4596,106.395,106.395,4860.0
2022-10-25 12:55:00,115.28,115.31,115.21,115.29,6282.0,106.395,106.4227,106.3304,106.4043,6282.0
2022-10-25 13:00:00,115.37,115.55,115.24,115.27,10694.0,106.4781,106.6442,106.3581,106.3858,10694.0
2022-10-25 13:05:00,115.28,115.63,115.28,115.63,5946.0,106.395,106.7181,106.395,106.7181,5946.0
2022-10-25 13:10:00,115.61,115.71,115.51,115.54,4477.0,106.6996,106.7919,106.6073,106.635,4477.0
2022-10-25 13:15:00,115.54,115.63,115.48,115.55,8302.0,106.635,106.7181,106.5796,106.6442,8302.0
2022-10-25 13:20:00,115.54,115.65,115.53,115.61,2878.0,106.635,106.7365,106.6258,106.6996,2878.0
2022-10-25 13:25:00,115.63,115.77,115.63,115.74,11258.0,106.7181,106.8473,106.7181,106.8196,11258.0
2022-10-25 13:30:00,115.79,115.93,115.75,115.93,4596.0,106.8657,106.9949,106.8288,106.9949,4596.0
2022-10-25 13:35:00,115.94,115.97,115.86,115.9,6476.0,107.0042,107.0319,106.9303,106.9672,6476.0
2022-10-25 13:40:00,115.9,115.95,115.87,115.87,5736.0,106.9672,107.0134,106.9396,106.9396,5736.0
2022-10-25 13:45:00,115.86,115.88,115.72,115.79,8002.0,106.9303,106.9488,106.8011,106.8657,8002.0
2022-10-25 13:50:00,115.8,115.84,115.72,115.83,4306.0,106.875,106.9119,106.8011,106.9026,4306.0
2022-10-25 13:55:00,115.83,115.86,115.77,115.83,5466.0,106.9026,106.9303,106.8473,106.9026,5466.0
2022-10-25 14:00:00,115.85,115.93,115.84,115.87,6601.0,106.9211,106.9949,106.9119,106.9396,6601.0
2022-10-25 14:05:00,115.89,115.91,115.83,115.9,4769.0,106.958,106.9765,106.9026,106.9672,4769.0
2022-10-25 14:10:00,115.91,116.05,115.89,115.96,27215.0,106.9765,107.1057,106.958,107.0226,27215.0
2022-10-25 14:15:00,115.92,115.99,115.87,115.89,12881.0,106.9857,107.0503,106.9396,106.958,12881.0
2022-10-25 14:20:00,115.89,115.89,115.74,115.84,5760.0,106.958,106.958,106.8196,106.9119,5760.0
2022-10-25 14:25:00,115.85,115.88,115.76,115.79,6760.0,106.9211,106.9488,106.838,106.8657,6760.0
2022-10-25 14:30:00,115.79,115.93,115.78,115.93,7099.0,106.8657,106.9949,106.8565,106.9949,7099.0
2022-10-25 14:35:00,115.93,115.93,115.85,115.9,7148.0,106.9949,106.9949,106.9211,106.9672,7148.0
2022-10-25 14:40:00,115.89,115.94,115.81,115.81,5862.0,106.958,107.0042,106.8842,106.8842,5862.0
2022-10-25 14:45:00,115.81,115.89,115.75,115.89,7973.0,106.8842,106.958,106.8288,106.958,7973.0
2022-10-25 14:50:00,115.87,116.03,115.86,116.03,9746.0,106.9396,107.0872,106.9303,107.0872,9746.0
2022-10-25 14:55:00,116.01,116.05,115.85,115.88,12397.0,107.0688,107.1057,106.9211,106.9488,12397.0
2022-10-25 15:00:00,115.9,116.0,115.9,115.98,9647.0,106.9672,107.0595,106.9672,107.0411,9647.0
2022-10-25 15:05:00,116.0,116.1,115.92,116.09,11767.0,107.0595,107.1518,106.9857,107.1426,11767.0
2022-10-25 15:10:00,116.08,116.24,116.05,116.24,10458.0,107.1334,107.281,107.1057,107.281,10458.0
2022-10-25 15:15:00,116.21,116.23,116.17,116.23,13226.0,107.2534,107.2718,107.2164,107.2718,13226.0
2022-10-25 15:20:00,116.22,116.23,116.02,116.12,8844.0,107.2626,107.2718,107.078,107.1703,8844.0
2022-10-25 15:25:00,116.13,116.42,116.13,116.33,30050.0,107.1795,107.4472,107.1795,107.3641,30050.0
2022-10-25 15:30:00,116.35,116.43,116.26,116.31,28760.0,107.3826,107.4564,107.2995,107.3456,28760.0
2022-10-25 15:35:00,116.31,116.32,116.23,116.3,32573.0,107.3456,107.3549,107.2718,107.3364,32573.0
2022-10-25 15:40:00,116.29,116.35,116.22,116.34,18412.0,107.3272,107.3826,107.2626,107.3733,18412.0
2022-10-25 15:45:00,116.34,116.37,116.27,116.36,20280.0,107.3733,107.401,107.3087,107.3918,20280.0
2022-10-25 15:50:00,116.35,116.54,116.3,116.32,67271.0,107.3826,107.5579,107.3364,107.3549,67271.0
2022-10-25 15:55:00,116.34,116.64,116.34,116.57,171201.0,107.3733,107.6502,107.3733,107.5856,171201.0
2022-10-26 09:30:00,116.76,118.09,116.28,117.34,55870.0,107.761,108.9885,107.318,108.2963,55870.0
2022-10-26 09:35:00,117.34,117.34,116.36,116.44,9977.0,108.2963,108.2963,107.3918,107.4656,9977.0
2022-10-26 09:40:00,116.55,116.55,115.76,115.76,9762.0,107.5671,107.5671,106.838,106.838,9762.0
2022-10-26 09:45:00,115.78,115.95,115.43,115.44,13463.0,106.8565,107.0134,106.5335,106.5427,13463.0
2022-10-26 09:50:00,115.4,115.54,114.81,114.81,14008.0,106.5058,106.635,105.9613,105.9613,14008.0
2022-10-26 09:55:00,114.84,115.3,114.79,115.14,5808.0,105.9889,106.4135,105.9428,106.2658,5808.0
2022-10-26 10:00:00,115.25,116.32,115.25,115.64,16680.0,106.3673,107.3549,106.3673,106.7273,16680.0
2022-10-26 10:05:00,115.57,116.1,115.57,115.89,4536.0,106.6627,107.1518,106.6627,106.958,4536.0
2022-10-26 10:10:00,115.83,116.1,115.73,115.9,4029.0,106.9026,107.1518,106.8103,106.9672,4029.0
2022-10-26 10:15:00,115.88,116.4,115.83,116.4,10581.0,106.9488,107.4287,106.9026,107.4287,10581.0
2022-10-26 10:20:00,116.36,116.36,116.1,116.1,5059.0,107.3918,107.3918,107.1518,107.1518,5059.0
2022-10-26 10:25:00,116.13,116.63,116.11,116.27,8181.0,107.1795,107.641,107.1611,107.3087,8181.0
2022-10-26 10:30:00,116.35,116.38,115.85,115.95,6926.0,107.3826,107.4103,106.9211,107.0134,6926.0
2022-10-26 10:35:00,115.88,116.28,115.88,116.15,2827.0,106.9488,107.318,106.9488,107.198,2827.0
2022-10-26 10:40:00,116.27,116.4,116.25,116.34,6107.0,107.3087,107.4287,107.2903,107.3733,6107.0
2022-10-26 10:45:00,116.3,116.6,116.25,116.45,3001.0,107.3364,107.6133,107.2903,107.4749,3001.0
2022-10-26 10:50:00,116.43,116.57,116.4,116.52,3701.0,107.4564,107.5856,107.4287,107.5395,3701.0
2022-10-26 10:55:00,116.4,116.49,116.17,116.27,12616.0,107.4287,107.5118,107.2164,107.3087,12616.0
2022-10-26 11:00:00,116.3,116.87,116.3,116.69,5526.0,107.3364,107.8625,107.3364,107.6964,5526.0
2022-10-26 11:05:00,116.63,116.86,116.5,116.76,6661.0,107.641,107.8533,107.521,107.761,6661.0
2022-10-26 11:10:00,116.76,116.89,116.71,116.89,3558.0,107.761,107.8809,107.7148,107.8809,3558.0
2022-10-26 11:15:00,116.82,116.9,116.75,116.81,5790.0,107.8163,107.8902,107.7517,107.8071,5790.0
2022-10-26 11:20:00,116.75,116.76,116.55,116.61,7069.0,107.7517,107.761,107.5671,107.6225,7069.0
2022-10-26 11:25:00,116.64,117.01,116.63,117.01,7771.0,107.6502,107.9917,107.641,107.9917,7771.0
2022-10-26 11:30:00,116.92,117.14,116.92,117.12,3900.0,107.9086,108.1117,107.9086,108.0932,3900.0
2022-10-26 11:35:00,117.06,117.06,116.87,116.91,3771.0,108.0378,108.0378,107.8625,107.8994,3771.0
2022-10-26 11:40:00,116.92,117.1,116.87,116.97,4794.0,107.9086,108.0748,107.8625,107.9548,4794.0
2022-10-26 11:45:00,116.96,116.98,116.82,116.94,7307.0,107.9455,107.964,107.8163,107.9271,7307.0
2022-10-26 11:50:00,116.96,116.96,116.8,116.84,3505.0,107.9455,107.9455,107.7979,107.8348,3505.0
2022-10-26 11:55:00,116.83,116.99,116.81,116.97,3963.0,107.8256,107.9732,107.8071,107.9548,3963.0
2022-10-26 12:00:00,116.98,117.15,116.91,117.15,3222.0,107.964,108.1209,107.8994,108.1209,3222.0
2022-10-26 12:05:00,117.11,117.14,116.66,116.69,4684.0,108.084,108.1117,107.6687,107.6964,4684.0
2022-10-26 12:10:00,116.68,116.78,116.57,116.59,3756.0,107.6871,107.7794,107.5856,107.6041,3756.0
2022-10-26 12:15:00,116.49,116.58,116.42,116.53,4024.0,107.5118,107.5948,107.4472,107.5487,4024.0
2022-10-26 12:20:00,116.41,116.48,116.35,116.39,2352.0,107.4379,107.5025,107.3826,107.4195,2352.0
2022-10-26 12:25:00,116.37,116.37,116.18,116.28,2641.0,107.401,107.401,107.2257,107.318,2641.0
2022-10-26 12:30:00,116.29,116.37,116.23,116.23,4273.0,107.3272,107.401,107.2718,107.2718,4273.0
2022-10-26 12:35:00,116.16,116.25,116.11,116.11,2606.0,107.2072,107.2903,107.1611,107.1611,2606.0
2022-10-26 12:40:00,116.16,116.19,116.08,116.1,1910.0,107.2072,107.2349,107.1334,107.1518,1910.0
2022-10-26 12:45:00,116.08,116.14,115.99,116.01,3552.0,107.1334,107.1887,107.0503,107.0688,3552.0
2022-10-26 12:50:00,115.97,116.14,115.97,116.02,5472.0,107.0319,107.1887,107.0319,107.078,5472.0
2022-10-26 12:55:00,116.01,116.1,115.92,116.07,4231.0,107.0688,107.1518,106.9857,107.1241,4231.0
2022-10-26 13:00:00,115.98,116.05,115.92,116.0,5200.0,107.0411,107.1057,106.9857,107.0595,5200.0
2022-10-26 13:05:00,115.99,116.0,115.74,115.76,7838.0,107.0503,107.0595,106.8196,106.838,7838.0
2022-10-26 13:10:00,115.77,115.93,115.73,115.75,14733.0,106.8473,106.9949,106.8103,106.8288,14733.0
2022-10-26 13:15:00,115.75,115.81,115.62,115.76,10103.0,106.8288,106.8842,106.7088,106.838,10103.0
2022-10-26 13:20:00,115.73,115.73,115.41,115.41,6519.0,106.8103,106.8103,106.515,106.515,6519.0
2022-10-26 13:25:00,115.44,115.52,115.41,115.49,8129.0,106.5427,106.6165,106.515,106.5888,8129.0
2022-10-26 13:30:00,115.43,115.51,115.35,115.39,8278.0,106.5335,106.6073,106.4596,106.4966,8278.0
2022-10-26 13:35:00,115.38,115.47,115.35,115.39,9951.0,106.4873,106.5704,106.4596,106.4966,9951.0
2022-10-26 13:40:00,115.35,115.5,115.35,115.45,6810.0,106.4596,106.5981,106.4596,106.5519,6810.0
2022-10-26 13:45:00,115.49,115.56,115.46,115.55,4146.0,106.5888,106.6535,106.5612,106.6442,4146.0
2022-10-26 13:50:00,115.55,115.68,115.53,115.68,6225.0,106.6442,106.7642,106.6258,106.7642,6225.0
2022-10-26 13:55:00,115.65,115.66,115.52,115.61,5817.0,106.7365,106.7457,106.6165,106.6996,5817.0
2022-10-26 14:00:00,115.6,115.78,115.6,115.77,5310.0,106.6904,106.8565,106.6904,106.8473,5310.0
2022-10-26 14:05:00,115.78,115.88,115.77,115.84,5213.0,106.8565,106.9488,106.8473,106.9119,5213.0
2022-10-26 14:10:00,115.83,115.95,115.82,115.89,7405.0,106.9026,107.0134,106.8934,106.958,7405.0
2022-10-26 14:15:00,115.87,115.87,115.8,115.8,3029.0,106.9396,106.9396,106.875,106.875,3029.0
2022-10-26 14:20:00,115.79,115.81,115.6,115.68,6857.0,106.8657,106.8842,106.6904,106.7642,6857.0
2022-10-26 14:25:00,115.71,115.76,115.57,115.59,5285.0,106.7919,106.838,106.6627,106.6811,5285.0
2022-10-26 14:30:00,115.65,115.68,115.61,115.68,4187.0,106.7365,106.7642,106.6996,106.7642,4187.0
2022-10-26 14:35:00,115.67,115.91,115.66,115.73,8050.0,106.755,106.9765,106.7457,106.8103,8050.0
2022-10-26 14:40:00,115.77,115.77,115.52,115.52,6174.0,106.8473,106.8473,106.6165,106.6165,6174.0
2022-10-26 14:45:00,115.44,115.63,115.44,115.63,5220.0,106.5427,106.7181,106.5427,106.7181,5220.0
2022-10-26 14:50:00,115.61,115.61,115.48,115.57,4189.0,106.6996,106.6996,106.5796,106.6627,4189.0
2022-10-26 14:55:00,115.55,115.7,115.52,115.64,6135.0,106.6442,106.7827,106.6165,106.7273,6135.0
2022-10-26 15:00:00,115.62,115.62,115.44,115.44,6041.0,106.7088,106.7088,106.5427,106.5427,6041.0
2022-10-26 15:05:00,115.42,115.54,115.42,115.53,11596.0,106.5242,106.635,106.5242,106.6258,11596.0
2022-10-26 15:10:00,115.55,115.62,115.47,115.62,8354.0,106.6442,106.7088,106.5704,106.7088,8354.0
2022-10-26 15:15:00,115.61,115.81,115.56,115.8,7994.0,106.6996,106.8842,106.6535,106.875,7994.0
2022-10-26 15:20:00,115.79,115.8,115.59,115.62,7731.0,106.8657,106.875,106.6811,106.7088,7731.0
2022-10-26 15:25:00,115.62,115.66,115.47,115.57,11242.0,106.7088,106.7457,106.5704,106.6627,11242.0
2022-10-26 15:30:00,115.56,115.68,115.5,115.54,14550.0,106.6535,106.7642,106.5981,106.635,14550.0
2022-10-26 15:35:00,115.53,115.59,115.48,115.55,16996.0,106.6258,106.6811,106.5796,106.6442,16996.0
2022-10-26 15:40:00,115.55,115.75,115.55,115.7,14653.0,106.6442,106.8288,106.6442,106.7827,14653.0
2022-10-26 15:45:00,115.69,115.69,115.58,115.66,25133.0,106.7734,106.7734,106.6719,106.7457,25133.0
2022-10-26 15:50:00,115.68,115.68,115.45,115.55,40526.0,106.7642,106.7642,106.5519,106.6442,40526.0
2022-10-26 15:55:00,115.55,115.57,115.27,115.4,102308.0,106.6442,106.6627,106.3858,106.5058,102308.0
2022-10-27 09:30:00,115.94,116.03,115.78,115.78,16925.0,107.0042,107.0872,106.8565,106.8565,16925.0
2022-10-27 09:35:00,115.86,116.08,115.71,115.98,3971.0,106.9303,107.1334,106.7919,107.0411,3971.0
2022-10-27 09:40:00,115.98,116.25,115.93,116.25,11224.0,107.0411,107.2903,106.9949,107.2903,11224.0
2022-10-27 09:45:00,116.27,116.52,116.13,116.15,18039.0,107.3087,107.5395,107.1795,107.198,18039.0
2022-10-27 09:50:00,116.15,116.26,115.93,116.13,7650.0,107.198,107.2995,106.9949,107.1795,7650.0
2022-10-27 09:55:00,116.2,116.35,116.01,116.14,8148.0,107.2441,107.3826,107.0688,107.1887,8148.0
2022-10-27 10:00:00,116.17,116.24,116.01,116.16,6792.0,107.2164,107.281,107.0688,107.2072,6792.0
2022-10-27 10:05:00,116.29,116.53,116.21,116.26,3300.0,107.3272,107.5487,107.2534,107.2995,3300.0
2022-10-27 10:10:00,116.2,116.62,115.93,116.55,7610.0,107.2441,107.6318,106.9949,107.5671,7610.0
2022-10-27 10:15:00,116.53,116.69,116.47,116.55,3600.0,107.5487,107.6964,107.4933,107.5671,3600.0
2022-10-27 10:20:00,116.56,116.68,116.51,116.61,5494.0,107.5764,107.6871,107.5302,107.6225,5494.0
2022-10-27 10:25:00,116.65,116.77,116.65,116.73,3269.0,107.6594,107.7702,107.6594,107.7333,3269.0
2022-10-27 10:30:00,116.7,116.93,116.62,116.63,4800.0,107.7056,107.9179,107.6318,107.641,4800.0
2022-10-27 10:35:00,116.59,116.61,116.47,116.53,10034.0,107.6041,107.6225,107.4933,107.5487,10034.0
2022-10-27 10:40:00,116.54,116.54,116.29,116.31,4586.0,107.5579,107.5579,107.3272,107.3456,4586.0
2022-10-27 10:45:00,116.34,116.39,116.25,116.25,12646.0,107.3733,107.4195,107.2903,107.2903,12646.0
2022-10-27 10:50:00,116.32,116.54,116.31,116.5,3819.0,107.3549,107.5579,107.3456,107.521,3819.0
2022-10-27 10:55:00,116.5,116.5,115.85,115.85,5931.0,107.521,107.521,106.9211,106.9211,5931.0
2022-10-27 11:00:00,115.81,116.11,115.8,115.92,2115.0,106.8842,107.1611,106.875,106.9857,2115.0
2022-10-27 11:05:00,115.98,116.16,115.91,116.13,10550.0,107.0411,107.2072,106.9765,107.1795,10550.0
2022-10-27 11:10:00,116.15,116.27,116.01,116.02,6135.0,107.198,107.3087,107.0688,107.078,6135.0
2022-10-27 11:15:00,115.99,115.99,115.74,115.79,5045.0,107.0503,107.0503,106.8196,106.8657,5045.0
2022-10-27 11:20:00,115.75,116.22,115.75,116.18,2622.0,106.8288,107.2626,106.8288,107.2257,2622.0
2022-10-27 11:25:00,116.11,116.12,115.93,116.0,3573.0,107.1611,107.1703,106.9949,107.0595,3573.0
2022-10-27 11:30:00,115.96,116.1,115.91,115.93,3173.0,107.0226,107.1518,106.9765,106.9949,3173.0
2022-10-27 11:35:00,116.07,116.18,115.57,115.57,3354.0,107.1241,107.2257,106.6627,106.6627,3354.0
2022-10-27 11:40:00,115.55,115.63,115.34,115.47,2017.0,106.6442,106.7181,106.4504,106.5704,2017.0
2022-10-27 11:45:00,115.47,115.7,115.39,115.7,4810.0,106.5704,106.7827,106.4966,106.7827,4810.0
2022-10-27 11:50:00,115.63,115.65,115.5,115.6,5106.0,106.7181,106.7365,106.5981,106.6904,5106.0
2022-10-27 11:55:00,115.66,115.67,115.37,115.37,5954.0,106.7457,106.755,106.4781,106.4781,5954.0
2022-10-27 12:00:00,115.42,115.72,115.42,115.71,2628.0,106.5242,106.8011,106.5242,106.7919,2628.0
2022-10-27 12:05:00,115.68,115.85,115.65,115.73,5128.0,106.7642,106.9211,106.7365,106.8103,5128.0
2022-10-27 12:10:00,115.6,115.64,115.55,115.6,900.0,106.6904,106.7273,106.6442,106.6904,900.0
2022-10-27 12:15:00,115.57,115.68,115.53,115.53,6286.0,106.6627,106.7642,106.6258,106.6258,6286.0
2022-10-27 12:20:00,115.5,115.54,115.34,115.47,6109.0,106.5981,106.635,106.4504,106.5704,6109.0
2022-10-27 12:25:00,115.42,115.42,115.19,115.19,2349.0,106.5242,106.5242,106.312,106.312,2349.0
2022-10-27 12:30:00,115.27,115.51,115.22,115.46,4513.0,106.3858,106.6073,106.3397,106.5612,4513.0
2022-10-27 12:35:00,115.46,115.5,115.43,115.43,828.0,106.5612,106.5981,106.5335,106.5335,828.0
2022-10-27 12:40:00,115.43,115.63,115.43,115.62,4221.0,106.5335,106.7181,106.5335,106.7088,4221.0
2022-10-27 12:45:00,115.58,115.92,115.58,115.91,1804.0,106.6719,106.9857,106.6719,106.9765,1804.0
2022-10-27 12:50:00,115.92,115.94,115.78,115.8,5430.0,106.9857,107.0042,106.8565,106.875,5430.0
2022-10-27 12:55:00,115.77,115.82,115.68,115.82,4145.0,106.8473,106.8934,106.7642,106.8934,4145.0
2022-10-27 13:00:00,115.78,115.83,115.65,115.8,6895.0,106.8565,106.9026,106.7365,106.875,6895.0
2022-10-27 13:05:00,115.84,116.14,115.84,116.12,3976.0,106.9119,107.1887,106.9119,107.1703,3976.0
2022-10-27 13:10:00,116.09,116.14,116.01,116.14,3994.0,107.1426,107.1887,107.0688,107.1887,3994.0
2022-10-27 13:15:00,116.21,116.21,116.01,116.06,7561.0,107.2534,107.2534,107.0688,107.1149,7561.0
2022-10-27 13:20:00,116.14,116.2,116.1,116.14,2081.0,107.1887,107.2441,107.1518,107.1887,2081.0
2022-10-27 13:25:00,116.02,116.02,115.82,115.82,4826.0,107.078,107.078,106.8934,106.8934,4826.0
2022-10-27 13:30:00,115.81,115.81,115.58,115.58,2346.0,106.8842,106.8842,106.6719,106.6719,2346.0
2022-10-27 13:35:00,115.64,115.7,115.64,115.64,4264.0,106.7273,106.7827,106.7273,106.7273,4264.0
2022-10-27 13:40:00,115.63,115.76,115.59,115.76,5499.0,106.7181,106.838,106.6811,106.838,5499.0
2022-10-27 13:45:00,115.75,115.79,115.57,115.57,8200.0,106.8288,106.8657,106.6627,106.6627,8200.0
2022-10-27 13:50:00,115.57,115.57,115.47,115.49,3135.0,106.6627,106.6627,106.5704,106.5888,3135.0
2022-10-27 13:55:00,115.51,115.53,115.34,115.41,16107.0,106.6073,106.6258,106.4504,106.515,16107.0
2022-10-27 14:00:00,115.42,115.47,115.41,115.47,5632.0,106.5242,106.5704,106.515,106.5704,5632.0
2022-10-27 14:05:00,115.47,115.47,115.38,115.4,4305.0,106.5704,106.5704,106.4873,106.5058,4305.0
2022-10-27 14:10:00,115.39,115.43,115.29,115.43,7281.0,106.4966,106.5335,106.4043,106.5335,7281.0
2022-10-27 14:15:00,115.45,115.53,115.41,115.53,3572.0,106.5519,106.6258,106.515,106.6258,3572.0
2022-10-27 14:20:00,115.56,115.63,115.48,115.63,3742.0,106.6535,106.7181,106.5796,106.7181,3742.0
2022-10-27 14:25:00,115.58,115.6,115.51,115.54,3823.0,106.6719,106.6904,106.6073,106.635,3823.0
2022-10-27 14:30:00,115.51,115.61,115.46,115.61,4777.0,106.6073,106.6996,106.5612,106.6996,4777.0
2022-10-27 14:35:00,115.58,115.59,115.5,115.51,2111.0,106.6719,106.6811,106.5981,106.6073,2111.0
2022-10-27 14:40:00,115.49,115.55,115.4,115.48,4851.0,106.5888,106.6442,106.5058,106.5796,4851.0
2022-10-27 14:45:00,115.51,115.64,115.49,115.59,6321.0,106.6073,106.7273,106.5888,106.6811,6321.0
2022-10-27 14:50:00,115.62,115.7,115.6,115.7,2012.0,106.7088,106.7827,106.6904,106.7827,2012.0
2022-10-27 14:55:00,115.69,115.71,115.54,115.65,7082.0,106.7734,106.7919,106.635,106.7365,7082.0
2022-10-27 15:00:00,115.67,115.88,115.66,115.88,5293.0,106.755,106.9488,106.7457,106.9488,5293.0
2022-10-27 15:05:00,115.87,115.89,115.61,115.61,6634.0,106.9396,106.958,106.6996,106.6996,6634.0
2022-10-27 15:10:00,115.65,115.87,115.63,115.87,7333.0,106.7365,106.9396,106.7181,106.9396,7333.0
2022-10-27 15:15:00,115.84,115.95,115.83,115.91,6889.0,106.9119,107.0134,106.9026,106.9765,6889.0
2022-10-27 15:20:00,115.88,116.08,115.88,116.05,7418.0,106.9488,107.1334,106.9488,107.1057,7418.0
2022-10-27 15:25:00,116.05,116.11,115.95,116.1,7182.0,107.1057,107.1611,107.0134,107.1518,7182.0
2022-10-27 15:30:00,116.02,116.33,116.0,116.29,5063.0,107.078,107.3641,107.0595,107.3272,5063.0
2022-10-27 15:35:00,116.29,116.29,116.18,116.21,6928.0,107.3272,107.3272,107.2257,107.2534,6928.0
2022-10-27 15:40:00,116.18,116.28,116.14,116.2,7006.0,107.2257,107.318,107.1887,107.2441,7006.0
2022-10-27 15:45:00,116.18,116.23,116.05,116.2,10647.0,107.2257,107.2718,107.1057,107.2441,10647.0
2022-10-27 15:50:00,116.25,116.32,115.8,115.85,33064.0,107.2903,107.3549,106.875,106.9211,33064.0
2022-10-27 15:55:00,115.81,115.84,115.62,115.78,95081.0,106.8842,106.9119,106.7088,106.8565,95081.0
2022-10-28 09:30:00,116.37,117.22,116.11,117.11,19504.0,107.401,108.1855,107.1611,108.084,19504.0
2022-10-28 09:35:00,117.16,117.16,116.78,117.07,4575.0,108.1301,108.1301,107.7794,108.0471,4575.0
2022-10-28 09:40:00,117.32,117.56,117.27,117.33,3876.0,108.2778,108.4993,108.2317,108.287,3876.0
2022-10-28 09:45:00,117.3,117.77,117.3,117.77,9172.0,108.2593,108.6931,108.2593,108.6931,9172.0
2022-10-28 09:50:00,117.74,118.05,117.64,117.74,9139.0,108.6654,108.9515,108.5731,108.6654,9139.0
2022-10-28 09:55:00,117.83,118.14,117.79,118.0,12506.0,108.7485,109.0346,108.7116,108.9054,12506.0
2022-10-28 10:00:00,118.07,118.36,117.13,117.14,12877.0,108.97,109.2376,108.1024,108.1117,12877.0
2022-10-28 10:05:00,117.23,117.53,117.22,117.38,5556.0,108.1947,108.4716,108.1855,108.3332,5556.0
2022-10-28 10:10:00,117.46,117.52,117.2,117.48,7719.0,108.407,108.4624,108.1671,108.4255,7719.0
2022-10-28 10:15:00,117.43,117.74,117.37,117.51,4241.0,108.3793,108.6654,108.3239,108.4532,4241.0
2022-10-28 10:20:00,117.45,117.51,117.32,117.46,3015.0,108.3978,108.4532,108.2778,108.407,3015.0
2022-10-28 10:25:00,117.5,118.09,117.48,118.0,10151.0,108.4439,108.9885,108.4255,108.9054,10151.0
2022-10-28 10:30:00,118.01,118.31,118.01,118.15,6586.0,108.9146,109.1915,108.9146,109.0438,6586.0
2022-10-28 10:35:00,118.09,118.16,118.03,118.15,3947.0,108.9885,109.0531,108.9331,109.0438,3947.0
2022-10-28 10:40:00,118.17,118.25,118.04,118.2,5206.0,109.0623,109.1361,108.9423,109.09,5206.0
2022-10-28 10:45:00,118.2,118.44,118.13,118.43,5044.0,109.09,109.3115,109.0254,109.3023,5044.0
2022-10-28 10:50:00,118.48,118.53,118.41,118.49,4464.0,109.3484,109.3945,109.2838,109.3576,4464.0
2022-10-28 10:55:00,118.43,118.53,118.35,118.52,6552.0,109.3023,109.3945,109.2284,109.3853,6552.0
2022-10-28 11:00:00,118.5,118.56,118.36,118.42,8005.0,109.3669,109.4222,109.2376,109.293,8005.0
2022-10-28 11:05:00,118.42,118.53,118.3,118.53,6763.0,109.293,109.3945,109.1823,109.3945,6763.0
2022-10-28 11:10:00,118.53,118.73,118.53,118.59,3798.0,109.3945,109.5791,109.3945,109.4499,3798.0
2022-10-28 11:15:00,118.56,118.56,118.43,118.48,4751.0,109.4222,109.4222,109.3023,109.3484,4751.0
2022-10-28 11:20:00,118.52,118.57,118.39,118.47,5500.0,109.3853,109.4315,109.2653,109.3392,5500.0
2022-10-28 11:25:00,118.47,118.62,118.44,118.58,5869.0,109.3392,109.4776,109.3115,109.4407,5869.0
2022-10-28 11:30:00,118.63,118.68,118.51,118.61,6200.0,109.4868,109.533,109.3761,109.4684,6200.0
2022-10-28 11:35:00,118.58,118.71,118.49,118.67,5595.0,109.4407,109.5607,109.3576,109.5238,5595.0
2022-10-28 11:40:00,118.67,118.85,118.66,118.78,5621.0,109.5238,109.6899,109.5145,109.6253,5621.0
2022-10-28 11:45:00,118.78,118.93,118.78,118.82,3254.0,109.6253,109.7637,109.6253,109.6622,3254.0
2022-10-28 11:50:00,118.83,118.88,118.73,118.77,7603.0,109.6714,109.7176,109.5791,109.616,7603.0
2022-10-28 11:55:00,118.81,118.84,118.68,118.71,4000.0,109.653,109.6807,109.533,109.5607,4000.0
2022-10-28 12:00:00,118.71,118.88,118.71,118.81,4635.0,109.5607,109.7176,109.5607,109.653,4635.0
2022-10-28 12:05:00,118.72,118.8,118.59,118.67,4322.0,109.5699,109.6437,109.4499,109.5238,4322.0
2022-10-28 12:10:00,118.69,119.09,118.67,119.09,13206.0,109.5422,109.9114,109.5238,109.9114,13206.0
2022-10-28 12:15:00,119.12,119.31,119.12,119.17,6227.0,109.9391,110.1144,109.9391,109.9852,6227.0
2022-10-28 12:20:00,119.17,119.36,119.15,119.3,14964.0,109.9852,110.1606,109.9668,110.1052,14964.0
2022-10-28 12:25:00,119.32,119.45,119.2,119.3,11679.0,110.1237,110.2436,110.0129,110.1052,11679.0
2022-10-28 12:30:00,119.27,119.47,119.26,119.44,9108.0,110.0775,110.2621,110.0683,110.2344,9108.0
2022-10-28 12:35:00,119.48,119.6,119.33,119.33,16241.0,110.2713,110.3821,110.1329,110.1329,16241.0
2022-10-28 12:40:00,119.35,119.35,119.25,119.32,2999.0,110.1513,110.1513,110.0591,110.1237,2999.0
2022-10-28 12:45:00,119.28,119.28,119.08,119.27,7430.0,110.0867,110.0867,109.9022,110.0775,7430.0
2022-10-28 12:50:00,119.31,119.41,119.3,119.38,2981.0,110.1144,110.2067,110.1052,110.179,2981.0
2022-10-28 12:55:00,119.37,119.37,119.18,119.23,3589.0,110.1698,110.1698,109.9944,110.0406,3589.0
2022-10-28 13:00:00,119.26,119.33,119.23,119.26,3893.0,110.0683,110.1329,110.0406,110.0683,3893.0
2022-10-28 13:05:00,119.24,119.37,119.23,119.36,3223.0,110.0498,110.1698,110.0406,110.1606,3223.0
2022-10-28 13:10:00,119.33,119.67,119.3,119.64,16949.0,110.1329,110.4467,110.1052,110.419,16949.0
2022-10-28 13:15:00,119.62,119.69,119.59,119.66,3985.0,110.4005,110.4651,110.3728,110.4375,3985.0
2022-10-28 13:20:00,119.65,119.78,119.59,119.78,13537.0,110.4282,110.5482,110.3728,110.5482,13537.0
2022-10-28 13:25:00,119.81,119.81,119.7,119.73,5805.0,110.5759,110.5759,110.4744,110.5021,5805.0
2022-10-28 13:30:00,119.75,119.82,119.75,119.77,6668.0,110.5205,110.5851,110.5205,110.539,6668.0
2022-10-28 13:35:00,119.8,119.96,119.8,119.84,6433.0,110.5667,110.7143,110.5667,110.6036,6433.0
2022-10-28 13:40:00,119.85,119.88,119.8,119.83,6418.0,110.6128,110.6405,110.5667,110.5943,6418.0
2022-10-28 13:45:00,119.81,119.87,119.77,119.78,4644.0,110.5759,110.6313,110.539,110.5482,4644.0
2022-10-28 13:50:00,119.78,119.79,119.74,119.75,8621.0,110.5482,110.5574,110.5113,110.5205,8621.0
2022-10-28 13:55:00,119.76,119.78,119.7,119.77,18627.0,110.5297,110.5482,110.4744,110.539,18627.0
2022-10-28 14:00:00,119.77,119.81,119.63,119.67,18507.0,110.539,110.5759,110.4098,110.4467,18507.0
2022-10-28 14:05:00,119.67,119.68,119.48,119.6,6861.0,110.4467,110.4559,110.2713,110.3821,6861.0
2022-10-28 14:10:00,119.56,119.73,119.54,119.73,7816.0,110.3452,110.5021,110.3267,110.5021,7816.0
2022-10-28 14:15:00,119.74,120.0,119.74,119.98,11280.0,110.5113,110.7512,110.5113,110.7328,11280.0
2022-10-28 14:20:00,120.0,120.08,119.97,120.03,17294.0,110.7512,110.8251,110.7236,110.7789,17294.0
2022-10-28 14:25:00,120.0,120.03,119.92,120.01,30948.0,110.7512,110.7789,110.6774,110.7605,30948.0
2022-10-28 14:30:00,120.01,120.15,119.9,120.14,112456.0,110.7605,110.8897,110.659,110.8805,112456.0
2022-10-28 14:35:00,120.14,120.25,120.14,120.19,6013.0,110.8805,110.982,110.8805,110.9266,6013.0
2022-10-28 14:40:00,120.19,120.23,120.15,120.22,7824.0,110.9266,110.9635,110.8897,110.9543,7824.0
2022-10-28 14:45:00,120.24,120.29,120.24,120.25,8875.0,110.9727,111.0189,110.9727,110.982,8875.0
2022-10-28 14:50:00,120.26,120.33,120.12,120.12,13326.0,110.9912,111.0558,110.862,110.862,13326.0
2022-10-28 14:55:00,120.14,120.43,120.14,120.4,25109.0,110.8805,111.1481,110.8805,111.1204,25109.0
2022-10-28 15:00:00,120.4,120.51,120.32,120.36,6886.0,111.1204,111.2219,111.0466,111.0835,6886.0
2022-10-28 15:05:00,120.37,120.37,120.22,120.34,6429.0,111.0927,111.0927,110.9543,111.065,6429.0
2022-10-28 15:10:00,120.34,120.36,120.17,120.2,7130.0,111.065,111.0835,110.9081,110.9358,7130.0
2022-10-28 15:15:00,120.18,120.22,120.01,120.06,9589.0,110.9174,110.9543,110.7605,110.8066,9589.0
2022-10-28 15:20:00,120.06,120.14,119.95,120.0,13511.0,110.8066,110.8805,110.7051,110.7512,13511.0
2022-10-28 15:25:00,120.01,120.04,119.94,119.95,9771.0,110.7605,110.7882,110.6959,110.7051,9771.0
2022-10-28 15:30:00,119.95,120.02,119.87,119.92,16376.0,110.7051,110.7697,110.6313,110.6774,16376.0
2022-10-28 15:35:00,119.94,119.94,119.79,119.86,14492.0,110.6959,110.6959,110.5574,110.622,14492.0
2022-10-28 15:40:00,119.84,119.86,119.73,119.76,17331.0,110.6036,110.622,110.5021,110.5297,17331.0
2022-10-28 15:45:00,119.75,119.75,119.62,119.67,23119.0,110.5205,110.5205,110.4005,110.4467,23119.0
2022-10-28 15:50:00,119.65,119.9,119.65,119.83,58923.0,110.4282,110.659,110.4282,110.5943,58923.0
2022-10-28 15:55:00,119.84,119.94,119.7,119.77,134085.0,110.6036,110.6959,110.4744,110.539,134085.0
2022-10-31 09:30:00,118.75,119.36,118.63,118.63,16270.0,109.5976,110.1606,109.4868,109.4868,16270.0
2022-10-31 09:35:00,118.26,118.9,118.2,118.47,23220.0,109.1454,109.736,109.09,109.3392,23220.0
2022-10-31 09:40:00,118.48,118.75,118.48,118.62,8863.0,109.3484,109.5976,109.3484,109.4776,8863.0
2022-10-31 09:45:00,118.55,118.61,118.1,118.21,5422.0,109.413,109.4684,108.9977,109.0992,5422.0
2022-10-31 09:50:00,118.12,118.62,118.04,118.62,9679.0,109.0161,109.4776,108.9423,109.4776,9679.0
2022-10-31 09:55:00,118.63,118.72,118.37,118.48,4248.0,109.4868,109.5699,109.2469,109.3484,4248.0
2022-10-31 10:00:00,118.37,118.45,118.33,118.37,5036.0,109.2469,109.3207,109.21,109.2469,5036.0
2022-10-31 10:05:00,118.41,118.41,117.95,117.98,6543.0,109.2838,109.2838,108.8592,108.8869,6543.0
2022-10-31 10:10:00,117.99,118.27,117.92,118.26,12005.0,108.8962,109.1546,108.8316,109.1454,12005.0
2022-10-31 10:15:00,118.27,118.53,118.27,118.45,2990.0,109.1546,109.3945,109.1546,109.3207,2990.0
2022-10-31 10:20:00,118.4,118.5,118.28,118.32,5651.0,109.2746,109.3669,109.1638,109.2007,5651.0
2022-10-31 10:25:00,118.3,118.36,118.04,118.04,5957.0,109.1823,109.2376,108.9423,108.9423,5957.0
2022-10-31 10:30:00,118.06,118.12,117.98,118.08,8412.0,108.9608,109.0161,108.8869,108.9792,8412.0
2022-10-31 10:35:00,118.1,118.34,118.1,118.33,2548.0,108.9977,109.2192,108.9977,109.21,2548.0
2022-10-31 10:40:00,118.39,118.42,118.2,118.2,4584.0,109.2653,109.293,109.09,109.09,4584.0
2022-10-31 10:45:00,118.16,118.41,118.14,118.14,5884.0,109.0531,109.2838,109.0346,109.0346,5884.0
2022-10-31 10:50:00,118.14,118.25,118.07,118.09,3124.0,109.0346,109.1361,108.97,108.9885,3124.0
2022-10-31 10:55:00,118.06,118.14,118.03,118.1,4015.0,108.9608,109.0346,108.9331,108.9977,4015.0
2022-10-31 11:00:00,118.1,118.27,118.08,118.26,8378.0,108.9977,109.1546,108.9792,109.1454,8378.0
2022-10-31 11:05:00,118.18,118.44,118.16,118.3,7167.0,109.0715,109.3115,109.0531,109.1823,7167.0
2022-10-31 11:10:00,118.27,118.36,118.21,118.35,11800.0,109.1546,109.2376,109.0992,109.2284,11800.0
2022-10-31 11:15:00,118.41,118.66,118.36,118.66,6008.0,109.2838,109.5145,109.2376,109.5145,6008.0
2022-10-31 11:20:00,118.67,118.79,118.49,118.78,7073.0,109.5238,109.6345,109.3576,109.6253,7073.0
2022-10-31 11:25:00,118.8,118.8,118.58,118.61,6414.0,109.6437,109.6437,109.4407,109.4684,6414.0
2022-10-31 11:30:00,118.64,118.65,118.5,118.6,3338.0,109.4961,109.5053,109.3669,109.4591,3338.0
2022-10-31 11:35:00,118.55,118.6,118.44,118.44,3487.0,109.413,109.4591,109.3115,109.3115,3487.0
2022-10-31 11:40:00,118.43,118.6,118.43,118.6,4097.0,109.3023,109.4591,109.3023,109.4591,4097.0
2022-10-31 11:45:00,118.61,118.76,118.58,118.73,5922.0,109.4684,109.6068,109.4407,109.5791,5922.0
2022-10-31 11:50:00,118.77,118.88,118.76,118.87,2600.0,109.616,109.7176,109.6068,109.7083,2600.0
2022-10-31 11:55:00,118.88,118.92,118.4,118.57,5465.0,109.7176,109.7545,109.2746,109.4315,5465.0
2022-10-31 12:00:00,118.51,118.6,118.38,118.59,2112.0,109.3761,109.4591,109.2561,109.4499,2112.0
2022-10-31 12:05:00,118.54,118.64,118.46,118.52,5417.0,109.4038,109.4961,109.3299,109.3853,5417.0
2022-10-31 12:10:00,118.54,119.03,118.54,119.01,12271.0,109.4038,109.856,109.4038,109.8375,12271.0
2022-10-31 12:15:00,118.99,119.33,118.99,119.22,7415.0,109.8191,110.1329,109.8191,110.0314,7415.0
2022-10-31 12:20:00,119.22,119.22,119.04,119.04,2716.0,110.0314,110.0314,109.8652,109.8652,2716.0
2022-10-31 12:25:00,119.09,119.09,118.82,118.82,3176.0,109.9114,109.9114,109.6622,109.6622,3176.0
2022-10-31 12:30:00,118.81,118.81,118.48,118.48,2827.0,109.653,109.653,109.3484,109.3484,2827.0
2022-10-31 12:35:00,118.4,118.54,118.38,118.45,3835.0,109.2746,109.4038,109.2561,109.3207,3835.0
2022-10-31 12:40:00,118.4,118.43,118.23,118.34,4963.0,109.2746,109.3023,109.1177,109.2192,4963.0
2022-10-31 12:45:00,118.31,118.53,118.31,118.53,6218.0,109.1915,109.3945,109.1915,109.3945,6218.0
2022-10-31 12:50:00,118.49,118.55,118.42,118.51,4367.0,109.3576,109.413,109.293,109.3761,4367.0
2022-10-31 12:55:00,118.52,118.61,118.48,118.55,3714.0,109.3853,109.4684,109.3484,109.413,3714.0
2022-10-31 13:00:00,118.58,118.66,118.52,118.54,2973.0,109.4407,109.5145,109.3853,109.4038,2973.0
2022-10-31 13:05:00,118.52,118.66,118.46,118.61,4501.0,109.3853,109.5145,109.3299,109.4684,4501.0
2022-10-31 13:10:00,118.6,118.68,118.54,118.66,6292.0,109.4591,109.533,109.4038,109.5145,6292.0
2022-10-31 13:15:00,118.67,118.8,118.62,118.78,3569.0,109.5238,109.6437,109.4776,109.6253,3569.0
2022-10-31 13:20:00,118.81,118.85,118.79,118.85,1600.0,109.653,109.6899,109.6345,109.6899,1600.0
2022-10-31 13:25:00,118.81,118.9,118.77,118.9,4060.0,109.653,109.736,109.616,109.736,4060.0
2022-10-31 13:30:00,118.93,118.96,118.82,118.88,4076.0,109.7637,109.7914,109.6622,109.7176,4076.0
2022-10-31 13:35:00,118.88,118.93,118.79,118.84,4972.0,109.7176,109.7637,109.6345,109.6807,4972.0
2022-10-31 13:40:00,118.82,118.82,118.61,118.62,4514.0,109.6622,109.6622,109.4684,109.4776,4514.0
2022-10-31 13:45:00,118.64,118.68,118.49,118.53,4837.0,109.4961,109.533,109.3576,109.3945,4837.0
2022-10-31 13:50:00,118.53,118.6,118.41,118.44,4701.0,109.3945,109.4591,109.2838,109.3115,4701.0
2022-10-31 13:55:00,118.42,118.55,118.42,118.51,3988.0,109.293,109.413,109.293,109.3761,3988.0
2022-10-31 14:00:00,118.51,118.55,118.45,118.55,7253.0,109.3761,109.413,109.3207,109.413,7253.0
2022-10-31 14:05:00,118.48,118.59,118.39,118.45,11482.0,109.3484,109.4499,109.2653,109.3207,11482.0
2022-10-31 14:10:00,118.42,118.47,118.36,118.43,4662.0,109.293,109.3392,109.2376,109.3023,4662.0
2022-10-31 14:15:00,118.4,118.4,118.24,118.37,7657.0,109.2746,109.2746,109.1269,109.2469,7657.0
2022-10-31 14:20:00,118.33,118.35,118.2,118.22,4118.0,109.21,109.2284,109.09,109.1084,4118.0
2022-10-31 14:25:00,118.22,118.32,118.19,118.19,4685.0,109.1084,109.2007,109.0807,109.0807,4685.0
2022-10-31 14:30:00,118.17,118.31,118.12,118.23,11205.0,109.0623,109.1915,109.0161,109.1177,11205.0
2022-10-31 14:35:00,118.23,118.25,118.18,118.19,6923.0,109.1177,109.1361,109.0715,109.0807,6923.0
2022-10-31 14:40:00,118.19,118.25,118.15,118.25,5252.0,109.0807,109.1361,109.0438,109.1361,5252.0
2022-10-31 14:45:00,118.24,118.36,118.2,118.29,7556.0,109.1269,109.2376,109.09,109.173,7556.0
2022-10-31 14:50:00,118.3,118.4,118.25,118.4,4770.0,109.1823,109.2746,109.1361,109.2746,4770.0
2022-10-31 14:55:00,118.43,118.48,118.2,118.21,7589.0,109.3023,109.3484,109.09,109.0992,7589.0
2022-10-31 15:00:00,118.19,118.19,117.92,117.93,4135.0,109.0807,109.0807,108.8316,108.8408,4135.0
2022-10-31 15:05:00,117.93,117.97,117.77,117.78,4846.0,108.8408,108.8777,108.6931,108.7023,4846.0
2022-10-31 15:10:00,117.8,117.88,117.77,117.83,6148.0,108.7208,108.7946,108.6931,108.7485,6148.0
2022-10-31 15:15:00,117.83,117.87,117.73,117.83,4301.0,108.7485,108.7854,108.6562,108.7485,4301.0
2022-10-31 15:20:00,117.82,117.93,117.77,117.93,8368.0,108.7393,108.8408,108.6931,108.8408,8368.0
2022-10-31 15:25:00,117.94,118.04,117.91,118.03,8325.0,108.85,108.9423,108.8223,108.9331,8325.0
2022-10-31 15:30:00,118.03,118.39,118.0,118.39,8306.0,108.9331,109.2653,108.9054,109.2653,8306.0
2022-10-31 15:35:00,118.36,118.5,118.36,118.5,7458.0,109.2376,109.3669,109.2376,109.3669,7458.0
2022-10-31 15:40:00,118.52,118.62,118.43,118.43,10234.0,109.3853,109.4776,109.3023,109.3023,10234.0
2022-10-31 15:45:00,118.41,118.44,118.22,118.22,13642.0,109.2838,109.3115,109.1084,109.1084,13642.0
2022-10-31 15:50:00,118.18,118.18,117.78,118.12,58521.0,109.0715,109.0715,108.7023,109.0161,58521.0
2022-10-31 15:55:00,118.12,118.36,118.11,118.32,117598.0,109.0161,109.2376,109.0069,109.2007,117598.0
2022-11-01 09:30:00,119.06,119.52,118.84,119.47,17689.0,109.8837,110.3082,109.6807,110.2621,17689.0
2022-11-01 09:35:00,119.32,119.48,118.61,118.62,11194.0,110.1237,110.2713,109.4684,109.4776,11194.0
2022-11-01 09:40:00,118.98,119.31,118.98,119.22,3644.0,109.8099,110.1144,109.8099,110.0314,3644.0
2022-11-01 09:45:00,119.29,119.3,118.49,118.66,6975.0,110.096,110.1052,109.3576,109.5145,6975.0
2022-11-01 09:50:00,118.72,118.93,118.53,118.62,6993.0,109.5699,109.7637,109.3945,109.4776,6993.0
2022-11-01 09:55:00,118.57,118.86,118.57,118.64,5092.0,109.4315,109.6991,109.4315,109.4961,5092.0
2022-11-01 10:00:00,118.72,118.83,117.93,118.02,8427.0,109.5699,109.6714,108.8408,108.9239,8427.0
2022-11-01 10:05:00,118.03,118.27,117.94,117.94,2477.0,108.9331,109.1546,108.85,108.85,2477.0
2022-11-01 10:10:00,117.93,118.18,117.93,118.09,4615.0,108.8408,109.0715,108.8408,108.9885,4615.0
2022-11-01 10:15:00,118.05,118.2,117.85,117.85,3102.0,108.9515,109.09,108.767,108.767,3102.0
2022-11-01 10:20:00,117.76,118.07,117.66,117.87,3324.0,108.6839,108.97,108.5916,108.7854,3324.0
2022-11-01 10:25:00,117.92,118.19,117.9,118.19,2926.0,108.8316,109.0807,108.8131,109.0807,2926.0
2022-11-01 10:30:00,118.02,118.34,117.98,118.28,2284.0,108.9239,109.2192,108.8869,109.1638,2284.0
2022-11-01 10:35:00,118.33,118.33,118.05,118.05,2929.0,109.21,109.21,108.9515,108.9515,2929.0
2022-11-01 10:40:00,117.99,117.99,117.54,117.54,2537.0,108.8962,108.8962,108.4808,108.4808,2537.0
2022-11-01 10:45:00,117.61,117.75,117.53,117.65,5158.0,108.5455,108.6747,108.4716,108.5824,5158.0
2022-11-01 10:50:00,117.72,117.78,117.61,117.77,2236.0,108.647,108.7023,108.5455,108.6931,2236.0
2022-11-01 10:55:00,117.69,117.74,117.35,117.43,5005.0,108.6193,108.6654,108.3055,108.3793,5005.0
2022-11-01 11:00:00,117.4,117.56,117.4,117.45,3300.0,108.3516,108.4993,108.3516,108.3978,3300.0
2022-11-01 11:05:00,117.44,117.53,117.28,117.45,4422.0,108.3886,108.4716,108.2409,108.3978,4422.0
2022-11-01 11:10:00,117.44,117.59,117.35,117.59,2432.0,108.3886,108.527,108.3055,108.527,2432.0
2022-11-01 11:15:00,117.61,117.75,117.43,117.43,3223.0,108.5455,108.6747,108.3793,108.3793,3223.0
2022-11-01 11:20:00,117.43,117.58,117.31,117.51,3900.0,108.3793,108.5178,108.2686,108.4532,3900.0
2022-11-01 11:25:00,117.49,117.64,117.49,117.64,7778.0,108.4347,108.5731,108.4347,108.5731,7778.0
2022-11-01 11:30:00,117.61,117.7,117.37,117.44,4510.0,108.5455,108.6285,108.3239,108.3886,4510.0
2022-11-01 11:35:00,117.45,117.59,117.3,117.3,2188.0,108.3978,108.527,108.2593,108.2593,2188.0
2022-11-01 11:40:00,117.29,117.37,117.17,117.23,1577.0,108.2501,108.3239,108.1394,108.1947,1577.0
2022-11-01 11:45:00,117.17,117.41,117.17,117.36,3100.0,108.1394,108.3609,108.1394,108.3147,3100.0
2022-11-01 11:50:00,117.35,117.44,117.32,117.42,3566.0,108.3055,108.3886,108.2778,108.3701,3566.0
2022-11-01 11:55:00,117.37,117.43,117.3,117.4,3217.0,108.3239,108.3793,108.2593,108.3516,3217.0
2022-11-01 12:00:00,117.4,117.48,117.35,117.44,2841.0,108.3516,108.4255,108.3055,108.3886,2841.0
2022-11-01 12:05:00,117.44,117.77,117.42,117.42,10597.0,108.3886,108.6931,108.3701,108.3701,10597.0
2022-11-01 12:10:00,117.4,117.53,117.21,117.31,3555.0,108.3516,108.4716,108.1763,108.2686,3555.0
2022-11-01 12:15:00,117.28,117.29,117.19,117.25,3292.0,108.2409,108.2501,108.1578,108.2132,3292.0
2022-11-01 12:20:00,117.28,117.3,117.19,117.19,2396.0,108.2409,108.2593,108.1578,108.1578,2396.0
2022-11-01 12:25:00,117.27,117.29,117.04,117.04,1127.0,108.2317,108.2501,108.0194,108.0194,1127.0
2022-11-01 12:30:00,117.04,117.14,116.97,117.0,3374.0,108.0194,108.1117,107.9548,107.9825,3374.0
2022-11-01 12:35:00,117.02,117.08,116.94,117.08,1696.0,108.0009,108.0563,107.9271,108.0563,1696.0
2022-11-01 12:40:00,117.22,117.38,117.22,117.38,1462.0,108.1855,108.3332,108.1855,108.3332,1462.0
2022-11-01 12:45:00,117.36,117.45,117.36,117.41,1689.0,108.3147,108.3978,108.3147,108.3609,1689.0
2022-11-01 12:50:00,117.42,117.52,117.32,117.52,2655.0,108.3701,108.4624,108.2778,108.4624,2655.0
2022-11-01 12:55:00,117.46,117.55,117.44,117.53,1832.0,108.407,108.4901,108.3886,108.4716,1832.0
2022-11-01 13:00:00,117.45,117.48,117.37,117.37,6152.0,108.3978,108.4255,108.3239,108.3239,6152.0
2022-11-01 13:05:00,117.43,117.45,117.32,117.32,2301.0,108.3793,108.3978,108.2778,108.2778,2301.0
2022-11-01 13:10:00,117.35,117.62,117.35,117.5,2900.0,108.3055,108.5547,108.3055,108.4439,2900.0
2022-11-01 13:15:00,117.5,117.54,117.43,117.52,1793.0,108.4439,108.4808,108.3793,108.4624,1793.0
2022-11-01 13:20:00,117.5,117.54,117.4,117.48,3984.0,108.4439,108.4808,108.3516,108.4255,3984.0
2022-11-01 13:25:00,117.43,117.43,117.34,117.4,2326.0,108.3793,108.3793,108.2963,108.3516,2326.0
2022-11-01 13:30:00,117.4,117.44,117.35,117.35,4842.0,108.3516,108.3886,108.3055,108.3055,4842.0
2022-11-01 13:35:00,117.34,117.34,117.23,117.3,2190.0,108.2963,108.2963,108.1947,108.2593,2190.0
2022-11-01 13:40:00,117.32,117.54,117.3,117.5,3512.0,108.2778,108.4808,108.2593,108.4439,3512.0
2022-11-01 13:45:00,117.48,117.62,117.48,117.51,5101.0,108.4255,108.5547,108.4255,108.4532,5101.0
2022-11-01 13:50:00,117.53,117.61,117.51,117.57,3165.0,108.4716,108.5455,108.4532,108.5085,3165.0
2022-11-01 13:55:00,117.59,117.63,117.54,117.63,3439.0,108.527,108.5639,108.4808,108.5639,3439.0
2022-11-01 14:00:00,117.66,117.68,117.49,117.53,7867.0,108.5916,108.6101,108.4347,108.4716,7867.0
2022-11-01 14:05:00,117.54,117.75,117.5,117.75,4380.0,108.4808,108.6747,108.4439,108.6747,4380.0
2022-11-01 14:10:00,117.74,117.95,117.74,117.95,7123.0,108.6654,108.8592,108.6654,108.8592,7123.0
2022-11-01 14:15:00,117.94,118.02,117.92,117.98,7786.0,108.85,108.9239,108.8316,108.8869,7786.0
2022-11-01 14:20:00,117.97,118.0,117.85,117.93,8142.0,108.8777,108.9054,108.767,108.8408,8142.0
2022-11-01 14:25:00,117.95,118.05,117.88,118.05,6665.0,108.8592,108.9515,108.7946,108.9515,6665.0
2022-11-01 14:30:00,118.06,118.1,117.95,117.98,6077.0,108.9608,108.9977,108.8592,108.8869,6077.0
2022-11-01 14:35:00,118.01,118.06,117.97,118.03,6223.0,108.9146,108.9608,108.8777,108.9331,6223.0
2022-11-01 14:40:00,118.04,118.11,118.03,118.09,7013.0,108.9423,109.0069,108.9331,108.9885,7013.0
2022-11-01 14:45:00,118.09,118.14,118.0,118.11,6673.0,108.9885,109.0346,108.9054,109.0069,6673.0
2022-11-01 14:50:00,118.1,118.26,118.09,118.26,13052.0,108.9977,109.1454,108.9885,109.1454,13052.0
2022-11-01 14:55:00,118.25,118.51,118.24,118.44,11894.0,109.1361,109.3761,109.1269,109.3115,11894.0
2022-11-01 15:00:00,118.37,118.47,118.34,118.46,3101.0,109.2469,109.3392,109.2192,109.3299,3101.0
2022-11-01 15:05:00,118.46,118.55,118.42,118.48,4350.0,109.3299,109.413,109.293,109.3484,4350.0
2022-11-01 15:10:00,118.45,118.45,118.2,118.22,1938.0,109.3207,109.3207,109.09,109.1084,1938.0
2022-11-01 15:15:00,118.23,118.29,118.15,118.29,2906.0,109.1177,109.173,109.0438,109.173,2906.0
2022-11-01 15:20:00,118.32,118.32,118.26,118.29,5508.0,109.2007,109.2007,109.1454,109.173,5508.0
2022-11-01 15:25:00,118.28,118.28,118.09,118.11,4833.0,109.1638,109.1638,108.9885,109.0069,4833.0
2022-11-01 15:30:00,118.16,118.23,118.1,118.23,5166.0,109.0531,109.1177,108.9977,109.1177,5166.0
2022-11-01 15:35:00,118.23,118.29,118.17,118.17,6876.0,109.1177,109.173,109.0623,109.0623,6876.0
2022-11-01 15:40:00,118.18,118.34,118.18,118.34,7327.0,109.0715,109.2192,109.0715,109.2192,7327.0
2022-11-01 15:45:00,118.33,118.36,118.2,118.32,12753.0,109.21,109.2376,109.09,109.2007,12753.0
2022-11-01 15:50:00,118.29,118.45,118.2,118.37,46572.0,109.173,109.3207,109.09,109.2469,46572.0
2022-11-01 15:55:00,118.34,118.4,117.98,118.04,72601.0,109.2192,109.2746,108.8869,108.9423,72601.0
2022-11-02 09:30:00,117.91,118.06,117.35,117.61,25960.0,108.8223,108.9608,108.3055,108.5455,25960.0
2022-11-02 09:35:00,117.35,117.78,117.35,117.66,6658.0,108.3055,108.7023,108.3055,108.5916,6658.0
2022-11-02 09:40:00,117.78,117.89,117.36,117.57,6272.0,108.7023,108.8039,108.3147,108.5085,6272.0
2022-11-02 09:45:00,117.57,117.57,117.29,117.37,12099.0,108.5085,108.5085,108.2501,108.3239,12099.0
2022-11-02 09:50:00,117.37,117.61,117.26,117.32,6894.0,108.3239,108.5455,108.2224,108.2778,6894.0
2022-11-02 09:55:00,117.39,117.48,117.1,117.27,20524.0,108.3424,108.4255,108.0748,108.2317,20524.0
2022-11-02 10:00:00,117.26,117.33,117.05,117.14,4202.0,108.2224,108.287,108.0286,108.1117,4202.0
2022-11-02 10:05:00,117.21,117.44,117.18,117.44,2520.0,108.1763,108.3886,108.1486,108.3886,2520.0
2022-11-02 10:10:00,117.51,117.55,117.48,117.48,2887.0,108.4532,108.4901,108.4255,108.4255,2887.0
2022-11-02 10:15:00,117.31,117.34,117.14,117.26,2141.0,108.2686,108.2963,108.1117,108.2224,2141.0
2022-11-02 10:20:00,117.21,117.24,117.14,117.17,2508.0,108.1763,108.204,108.1117,108.1394,2508.0
2022-11-02 10:25:00,117.06,117.36,117.06,117.35,3178.0,108.0378,108.3147,108.0378,108.3055,3178.0
2022-11-02 10:30:00,117.24,117.26,117.17,117.21,3862.0,108.204,108.2224,108.1394,108.1763,3862.0
2022-11-02 10:35:00,117.16,117.32,117.14,117.31,3718.0,108.1301,108.2778,108.1117,108.2686,3718.0
2022-11-02 10:40:00,117.28,117.41,117.09,117.37,11986.0,108.2409,108.3609,108.0655,108.3239,11986.0
2022-11-02 10:45:00,117.42,117.7,117.4,117.7,4807.0,108.3701,108.6285,108.3516,108.6285,4807.0
2022-11-02 10:50:00,117.75,118.01,117.65,118.01,3925.0,108.6747,108.9146,108.5824,108.9146,3925.0
2022-11-02 10:55:00,117.99,118.1,117.95,118.0,4680.0,108.8962,108.9977,108.8592,108.9054,4680.0
2022-11-02 11:00:00,118.04,118.06,117.99,118.05,5072.0,108.9423,108.9608,108.8962,108.9515,5072.0
2022-11-02 11:05:00,118.02,118.1,118.01,118.06,3042.0,108.9239,108.9977,108.9146,108.9608,3042.0
2022-11-02 11:10:00,118.03,118.16,118.01,118.06,6654.0,108.9331,109.0531,108.9146,108.9608,6654.0
2022-11-02 11:15:00,118.05,118.05,117.62,117.62,3674.0,108.9515,108.9515,108.5547,108.5547,3674.0
2022-11-02 11:20:00,117.64,117.77,117.64,117.74,2645.0,108.5731,108.6931,108.5731,108.6654,2645.0
2022-11-02 11:25:00,117.79,117.86,117.63,117.77,4530.0,108.7116,108.7762,108.5639,108.6931,4530.0
2022-11-02 11:30:00,117.75,117.85,117.74,117.85,4559.0,108.6747,108.767,108.6654,108.767,4559.0
2022-11-02 11:35:00,117.79,117.85,117.66,117.66,4584.0,108.7116,108.767,108.5916,108.5916,4584.0
2022-11-02 11:40:00,117.66,117.89,117.66,117.89,3166.0,108.5916,108.8039,108.5916,108.8039,3166.0
2022-11-02 11:45:00,117.86,117.92,117.83,117.88,2021.0,108.7762,108.8316,108.7485,108.7946,2021.0
2022-11-02 11:50:00,117.95,118.03,117.94,117.94,9455.0,108.8592,108.9331,108.85,108.85,9455.0
2022-11-02 11:55:00,117.98,117.98,117.83,117.85,2741.0,108.8869,108.8869,108.7485,108.767,2741.0
2022-11-02 12:00:00,117.8,117.81,117.74,117.81,4700.0,108.7208,108.73,108.6654,108.73,4700.0
2022-11-02 12:05:00,117.81,117.9,117.61,117.68,2917.0,108.73,108.8131,108.5455,108.6101,2917.0
2022-11-02 12:10:00,117.69,117.69,117.56,117.61,1238.0,108.6193,108.6193,108.4993,108.5455,1238.0
2022-11-02 12:15:00,117.59,117.61,117.5,117.51,1827.0,108.527,108.5455,108.4439,108.4532,1827.0
2022-11-02 12:20:00,117.56,117.66,117.45,117.45,1500.0,108.4993,108.5916,108.3978,108.3978,1500.0
2022-11-02 12:25:00,117.5,117.52,117.41,117.46,1300.0,108.4439,108.4624,108.3609,108.407,1300.0
2022-11-02 12:30:00,117.43,117.44,117.35,117.36,1648.0,108.3793,108.3886,108.3055,108.3147,1648.0
2022-11-02 12:35:00,117.39,117.39,117.27,117.27,1557.0,108.3424,108.3424,108.2317,108.2317,1557.0
2022-11-02 12:40:00,117.34,117.48,117.34,117.48,1100.0,108.2963,108.4255,108.2963,108.4255,1100.0
2022-11-02 12:45:00,117.52,117.53,117.46,117.53,1306.0,108.4624,108.4716,108.407,108.4716,1306.0
2022-11-02 12:50:00,117.49,117.63,117.49,117.63,1900.0,108.4347,108.5639,108.4347,108.5639,1900.0
2022-11-02 12:55:00,117.59,117.78,117.59,117.72,4260.0,108.527,108.7023,108.527,108.647,4260.0
2022-11-02 13:00:00,117.73,117.75,117.64,117.64,906.0,108.6562,108.6747,108.5731,108.5731,906.0
2022-11-02 13:05:00,117.62,117.66,117.6,117.6,2870.0,108.5547,108.5916,108.5362,108.5362,2870.0
2022-11-02 13:10:00,117.58,117.59,117.53,117.54,1497.0,108.5178,108.527,108.4716,108.4808,1497.0
2022-11-02 13:15:00,117.52,117.52,117.46,117.47,2439.0,108.4624,108.4624,108.407,108.4162,2439.0
2022-11-02 13:20:00,117.45,117.53,117.42,117.46,1620.0,108.3978,108.4716,108.3701,108.407,1620.0
2022-11-02 13:25:00,117.36,117.38,117.31,117.33,1491.0,108.3147,108.3332,108.2686,108.287,1491.0
2022-11-02 13:30:00,117.34,117.37,117.29,117.33,3298.0,108.2963,108.3239,108.2501,108.287,3298.0
2022-11-02 13:35:00,117.34,117.45,117.34,117.45,1500.0,108.2963,108.3978,108.2963,108.3978,1500.0
2022-11-02 13:40:00,117.49,117.67,117.49,117.64,2400.0,108.4347,108.6008,108.4347,108.5731,2400.0
2022-11-02 13:45:00,117.61,117.73,117.59,117.61,4550.0,108.5455,108.6562,108.527,108.5455,4550.0
2022-11-02 13:50:00,117.67,117.79,117.57,117.6,3520.0,108.6008,108.7116,108.5085,108.5362,3520.0
2022-11-02 13:55:00,117.65,117.67,117.49,117.51,4691.0,108.5824,108.6008,108.4347,108.4532,4691.0
2022-11-02 14:00:00,117.59,119.01,117.34,118.95,26294.0,108.527,109.8375,108.2963,109.7822,26294.0
2022-11-02 14:05:00,118.78,119.35,118.78,118.89,11422.0,109.6253,110.1513,109.6253,109.7268,11422.0
2022-11-02 14:10:00,118.94,118.94,118.57,118.79,10646.0,109.7729,109.7729,109.4315,109.6345,10646.0
2022-11-02 14:15:00,118.82,118.84,118.4,118.63,7197.0,109.6622,109.6807,109.2746,109.4868,7197.0
2022-11-02 14:20:00,118.65,118.88,118.6,118.79,6903.0,109.5053,109.7176,109.4591,109.6345,6903.0
2022-11-02 14:25:00,118.81,119.03,118.74,119.03,8619.0,109.653,109.856,109.5884,109.856,8619.0
2022-11-02 14:30:00,119.06,119.27,118.54,118.73,7623.0,109.8837,110.0775,109.4038,109.5791,7623.0
2022-11-02 14:35:00,118.64,119.2,117.23,117.74,14634.0,109.4961,110.0129,108.1947,108.6654,14634.0
2022-11-02 14:40:00,117.82,118.66,117.65,118.05,11464.0,108.7393,109.5145,108.5824,108.9515,11464.0
2022-11-02 14:45:00,118.08,118.25,117.55,117.67,9902.0,108.9792,109.1361,108.4901,108.6008,9902.0
2022-11-02 14:50:00,117.68,117.69,116.18,116.4,15147.0,108.6101,108.6193,107.2257,107.4287,15147.0
2022-11-02 14:55:00,116.55,116.69,116.28,116.65,12112.0,107.5671,107.6964,107.318,107.6594,12112.0
2022-11-02 15:00:00,116.45,116.71,116.35,116.35,12678.0,107.4749,107.7148,107.3826,107.3826,12678.0
2022-11-02 15:05:00,116.36,116.94,116.26,116.94,17665.0,107.3918,107.9271,107.2995,107.9271,17665.0
2022-11-02 15:10:00,116.84,116.86,116.42,116.43,7107.0,107.8348,107.8533,107.4472,107.4564,7107.0
2022-11-02 15:15:00,116.38,116.38,115.92,115.92,8773.0,107.4103,107.4103,106.9857,106.9857,8773.0
2022-11-02 15:20:00,115.91,115.93,115.37,115.4,11061.0,106.9765,106.9949,106.4781,106.5058,11061.0
2022-11-02 15:25:00,115.42,115.43,114.72,115.03,13067.0,106.5242,106.5335,105.8782,106.1643,13067.0
2022-11-02 15:30:00,114.96,114.96,114.63,114.84,6382.0,106.0997,106.0997,105.7951,105.9889,6382.0
2022-11-02 15:35:00,114.73,115.02,114.71,114.74,27575.0,105.8874,106.1551,105.869,105.8967,27575.0
2022-11-02 15:40:00,114.75,114.85,114.62,114.79,17482.0,105.9059,105.9982,105.7859,105.9428,17482.0
2022-11-02 15:45:00,114.75,114.79,114.5,114.79,22865.0,105.9059,105.9428,105.6751,105.9428,22865.0
2022-11-02 15:50:00,114.78,114.81,114.47,114.63,41223.0,105.9336,105.9613,105.6475,105.7951,41223.0
2022-11-02 15:55:00,114.6,114.81,114.47,114.5,112329.0,105.7674,105.9613,105.6475,105.6751,112329.0
2022-11-03 09:30:00,113.13,113.13,112.12,112.64,26227.0,104.4107,104.4107,103.4786,103.9585,26227.0
2022-11-03 09:35:00,112.39,112.67,112.19,112.22,5793.0,103.7278,103.9862,103.5432,103.5709,5793.0
2022-11-03 09:40:00,112.37,112.64,112.28,112.51,3602.0,103.7093,103.9585,103.6262,103.8385,3602.0
2022-11-03 09:45:00,112.18,112.57,111.97,112.17,3273.0,103.534,103.8939,103.3401,103.5247,3273.0
2022-11-03 09:50:00,112.17,112.24,111.92,111.94,5791.0,103.5247,103.5893,103.294,103.3125,5791.0
2022-11-03 09:55:00,112.07,112.39,111.99,112.34,12075.0,103.4324,103.7278,103.3586,103.6816,12075.0
2022-11-03 10:00:00,112.44,112.79,112.08,112.66,18970.0,103.7739,104.0969,103.4417,103.977,18970.0
2022-11-03 10:05:00,112.56,113.1,112.56,112.81,9333.0,103.8847,104.3831,103.8847,104.1154,9333.0
2022-11-03 10:10:00,112.85,113.11,112.81,113.11,9445.0,104.1523,104.3923,104.1154,104.3923,9445.0
2022-11-03 10:15:00,113.09,113.29,113.04,113.18,17461.0,104.3738,104.5584,104.3277,104.4569,17461.0
2022-11-03 10:20:00,113.32,113.78,113.32,113.75,10484.0,104.5861,105.0106,104.5861,104.983,10484.0
2022-11-03 10:25:00,113.83,114.05,113.65,113.89,12026.0,105.0568,105.2598,104.8907,105.1122,12026.0
2022-11-03 10:30:00,113.87,113.87,113.43,113.5,5479.0,105.0937,105.0937,104.6876,104.7522,5479.0
2022-11-03 10:35:00,113.49,113.68,113.42,113.6,5070.0,104.743,104.9183,104.6784,104.8445,5070.0
2022-11-03 10:40:00,113.68,113.97,113.6,113.83,7702.0,104.9183,105.186,104.8445,105.0568,7702.0
2022-11-03 10:45:00,113.83,114.17,113.83,113.94,6363.0,105.0568,105.3706,105.0568,105.1583,6363.0
2022-11-03 10:50:00,113.94,114.21,113.92,114.06,9795.0,105.1583,105.4075,105.1399,105.2691,9795.0
2022-11-03 10:55:00,114.08,114.18,113.97,114.17,4300.0,105.2875,105.3798,105.186,105.3706,4300.0
2022-11-03 11:00:00,114.12,114.42,114.07,114.18,6031.0,105.3244,105.6013,105.2783,105.3798,6031.0
2022-11-03 11:05:00,114.24,114.24,113.92,114.09,7368.0,105.4352,105.4352,105.1399,105.2967,7368.0
2022-11-03 11:10:00,114.13,114.16,113.8,113.8,4661.0,105.3337,105.3614,105.0291,105.0291,4661.0
2022-11-03 11:15:00,113.79,113.86,113.54,113.65,7675.0,105.0199,105.0845,104.7891,104.8907,7675.0
2022-11-03 11:20:00,113.66,113.77,113.58,113.6,6168.0,104.8999,105.0014,104.8261,104.8445,6168.0
2022-11-03 11:25:00,113.57,113.82,113.53,113.56,4843.0,104.8168,105.0476,104.7799,104.8076,4843.0
2022-11-03 11:30:00,113.55,113.61,113.25,113.32,5030.0,104.7984,104.8537,104.5215,104.5861,5030.0
2022-11-03 11:35:00,113.36,113.6,113.32,113.57,5281.0,104.623,104.8445,104.5861,104.8168,5281.0
2022-11-03 11:40:00,113.53,113.61,113.46,113.47,2827.0,104.7799,104.8537,104.7153,104.7245,2827.0
2022-11-03 11:45:00,113.5,113.7,113.42,113.42,3385.0,104.7522,104.9368,104.6784,104.6784,3385.0
2022-11-03 11:50:00,113.42,113.45,113.27,113.34,5659.0,104.6784,104.7061,104.5399,104.6046,5659.0
2022-11-03 11:55:00,113.25,113.32,113.23,113.32,3736.0,104.5215,104.5861,104.503,104.5861,3736.0
2022-11-03 12:00:00,113.33,113.48,113.24,113.45,3628.0,104.5953,104.7338,104.5123,104.7061,3628.0
2022-11-03 12:05:00,113.5,113.58,113.28,113.31,3017.0,104.7522,104.8261,104.5492,104.5769,3017.0
2022-11-03 12:10:00,113.28,113.45,113.28,113.41,1998.0,104.5492,104.7061,104.5492,104.6692,1998.0
2022-11-03 12:15:00,113.43,113.73,113.41,113.72,4298.0,104.6876,104.9645,104.6692,104.9553,4298.0
2022-11-03 12:20:00,113.72,113.72,113.47,113.48,6683.0,104.9553,104.9553,104.7245,104.7338,6683.0
2022-11-03 12:25:00,113.5,113.58,113.43,113.48,2495.0,104.7522,104.8261,104.6876,104.7338,2495.0
2022-11-03 12:30:00,113.48,113.59,113.44,113.52,2720.0,104.7338,104.8353,104.6968,104.7707,2720.0
2022-11-03 12:35:00,113.51,113.55,113.33,113.41,8864.0,104.7615,104.7984,104.5953,104.6692,8864.0
2022-11-03 12:40:00,113.43,113.65,113.37,113.65,3733.0,104.6876,104.8907,104.6322,104.8907,3733.0
2022-11-03 12:45:00,113.64,113.8,113.52,113.57,2017.0,104.8814,105.0291,104.7707,104.8168,2017.0
2022-11-03 12:50:00,113.59,113.73,113.59,113.64,4166.0,104.8353,104.9645,104.8353,104.8814,4166.0
2022-11-03 12:55:00,113.6,113.7,113.59,113.63,3076.0,104.8445,104.9368,104.8353,104.8722,3076.0
2022-11-03 13:00:00,113.63,113.68,113.54,113.56,7380.0,104.8722,104.9183,104.7891,104.8076,7380.0
2022-11-03 13:05:00,113.54,113.54,113.33,113.51,5643.0,104.7891,104.7891,104.5953,104.7615,5643.0
2022-11-03 13:10:00,113.49,113.49,113.36,113.41,4460.0,104.743,104.743,104.623,104.6692,4460.0
2022-11-03 13:15:00,113.41,113.5,113.34,113.38,5733.0,104.6692,104.7522,104.6046,104.6415,5733.0
2022-11-03 13:20:00,113.34,113.34,113.22,113.26,3586.0,104.6046,104.6046,104.4938,104.5307,3586.0
2022-11-03 13:25:00,113.24,113.31,113.14,113.25,5151.0,104.5123,104.5769,104.42,104.5215,5151.0
2022-11-03 13:30:00,113.25,113.28,113.16,113.28,3917.0,104.5215,104.5492,104.4384,104.5492,3917.0
2022-11-03 13:35:00,113.26,113.43,113.22,113.42,11153.0,104.5307,104.6876,104.4938,104.6784,11153.0
2022-11-03 13:40:00,113.43,113.48,113.24,113.33,9084.0,104.6876,104.7338,104.5123,104.5953,9084.0
2022-11-03 13:45:00,113.29,113.37,113.24,113.24,5566.0,104.5584,104.6322,104.5123,104.5123,5566.0
2022-11-03 13:50:00,113.24,113.25,113.1,113.18,5650.0,104.5123,104.5215,104.3831,104.4569,5650.0
2022-11-03 13:55:00,113.18,113.18,112.95,112.95,13890.0,104.4569,104.4569,104.2446,104.2446,13890.0
2022-11-03 14:00:00,112.92,112.93,112.76,112.8,7196.0,104.2169,104.2262,104.0693,104.1062,7196.0
2022-11-03 14:05:00,112.8,112.8,112.7,112.7,6170.0,104.1062,104.1062,104.0139,104.0139,6170.0
2022-11-03 14:10:00,112.71,112.76,112.64,112.74,5959.0,104.0231,104.0693,103.9585,104.0508,5959.0
2022-11-03 14:15:00,112.73,112.79,112.73,112.79,4307.0,104.0416,104.0969,104.0416,104.0969,4307.0
2022-11-03 14:20:00,112.8,113.05,112.8,113.05,3368.0,104.1062,104.3369,104.1062,104.3369,3368.0
2022-11-03 14:25:00,113.07,113.23,113.07,113.17,3974.0,104.3554,104.503,104.3554,104.4477,3974.0
2022-11-03 14:30:00,113.18,113.46,113.17,113.32,5104.0,104.4569,104.7153,104.4477,104.5861,5104.0
2022-11-03 14:35:00,113.31,113.46,113.24,113.29,4644.0,104.5769,104.7153,104.5123,104.5584,4644.0
2022-11-03 14:40:00,113.27,113.27,113.17,113.17,4552.0,104.5399,104.5399,104.4477,104.4477,4552.0
2022-11-03 14:45:00,113.2,113.39,113.19,113.38,3810.0,104.4753,104.6507,104.4661,104.6415,3810.0
2022-11-03 14:50:00,113.35,113.46,113.34,113.4,3685.0,104.6138,104.7153,104.6046,104.6599,3685.0
2022-11-03 14:55:00,113.35,113.5,113.34,113.48,3960.0,104.6138,104.7522,104.6046,104.7338,3960.0
2022-11-03 15:00:00,113.44,113.55,113.36,113.4,4927.0,104.6968,104.7984,104.623,104.6599,4927.0
2022-11-03 15:05:00,113.37,113.41,113.23,113.34,5777.0,104.6322,104.6692,104.503,104.6046,5777.0
2022-11-03 15:10:00,113.33,113.35,113.21,113.25,4389.0,104.5953,104.6138,104.4846,104.5215,4389.0
2022-11-03 15:15:00,113.21,113.23,113.02,113.03,6571.0,104.4846,104.503,104.3092,104.3184,6571.0
2022-11-03 15:20:00,113.07,113.24,113.07,113.24,7107.0,104.3554,104.5123,104.3554,104.5123,7107.0
2022-11-03 15:25:00,113.23,113.35,113.23,113.31,6695.0,104.503,104.6138,104.503,104.5769,6695.0
2022-11-03 15:30:00,113.32,113.4,113.17,113.4,10367.0,104.5861,104.6599,104.4477,104.6599,10367.0
2022-11-03 15:35:00,113.39,113.48,113.16,113.18,15610.0,104.6507,104.7338,104.4384,104.4569,15610.0
2022-11-03 15:40:00,113.17,113.27,113.04,113.06,8633.0,104.4477,104.5399,104.3277,104.3461,8633.0
2022-11-03 15:45:00,113.08,113.09,112.93,113.02,16405.0,104.3646,104.3738,104.2262,104.3092,16405.0
2022-11-03 15:50:00,113.08,113.17,112.99,113.03,37650.0,104.3646,104.4477,104.2815,104.3184,37650.0
2022-11-03 15:55:00,113.05,113.29,112.99,113.01,138210.0,104.3369,104.5584,104.2815,104.3,138210.0
2022-11-04 09:30:00,114.1,114.81,114.1,114.32,17772.0,105.306,105.9613,105.306,105.509,17772.0
2022-11-04 09:35:00,114.29,114.39,113.8,114.0,5323.0,105.4813,105.5736,105.0291,105.2137,5323.0
2022-11-04 09:40:00,113.96,114.01,113.39,113.42,9286.0,105.1768,105.2229,104.6507,104.6784,9286.0
2022-11-04 09:45:00,113.5,113.74,113.04,113.17,13095.0,104.7522,104.9737,104.3277,104.4477,13095.0
2022-11-04 09:50:00,113.15,113.41,113.03,113.41,14912.0,104.4292,104.6692,104.3184,104.6692,14912.0
2022-11-04 09:55:00,113.36,113.91,113.35,113.91,21587.0,104.623,105.1306,104.6138,105.1306,21587.0
2022-11-04 10:00:00,113.96,114.01,113.69,113.7,7858.0,105.1768,105.2229,104.9276,104.9368,7858.0
2022-11-04 10:05:00,113.69,113.98,113.46,113.66,12370.0,104.9276,105.1952,104.7153,104.8999,12370.0
2022-11-04 10:10:00,113.71,114.31,113.67,114.31,3796.0,104.946,105.4998,104.9091,105.4998,3796.0
2022-11-04 10:15:00,114.39,114.39,113.72,113.81,12852.0,105.5736,105.5736,104.9553,105.0383,12852.0
2022-11-04 10:20:00,113.84,114.14,113.66,114.1,12179.0,105.066,105.3429,104.8999,105.306,12179.0
2022-11-04 10:25:00,114.15,114.3,113.99,114.2,11423.0,105.3521,105.4906,105.2045,105.3983,11423.0
2022-11-04 10:30:00,114.14,114.41,113.91,113.97,5285.0,105.3429,105.5921,105.1306,105.186,5285.0
2022-11-04 10:35:00,114.02,114.14,113.88,114.13,5043.0,105.2321,105.3429,105.1029,105.3337,5043.0
2022-11-04 10:40:00,114.21,114.59,114.15,114.34,6711.0,105.4075,105.7582,105.3521,105.5275,6711.0
2022-11-04 10:45:00,114.28,114.41,114.16,114.38,7242.0,105.4721,105.5921,105.3614,105.5644,7242.0
2022-11-04 10:50:00,114.43,114.46,113.98,114.05,8619.0,105.6105,105.6382,105.1952,105.2598,8619.0
2022-11-04 10:55:00,114.02,114.15,113.83,113.99,7460.0,105.2321,105.3521,105.0568,105.2045,7460.0
2022-11-04 11:00:00,114.03,114.37,114.03,114.37,11025.0,105.2414,105.5552,105.2414,105.5552,11025.0
2022-11-04 11:05:00,114.37,114.38,114.13,114.2,6057.0,105.5552,105.5644,105.3337,105.3983,6057.0
2022-11-04 11:10:00,114.14,114.14,113.89,114.03,6579.0,105.3429,105.3429,105.1122,105.2414,6579.0
2022-11-04 11:15:00,114.04,114.07,113.92,113.92,4400.0,105.2506,105.2783,105.1399,105.1399,4400.0
2022-11-04 11:20:00,113.92,113.98,113.85,113.94,6461.0,105.1399,105.1952,105.0752,105.1583,6461.0
2022-11-04 11:25:00,113.82,113.83,112.94,112.95,7462.0,105.0476,105.0568,104.2354,104.2446,7462.0
2022-11-04 11:30:00,112.94,113.11,112.89,112.91,8192.0,104.2354,104.3923,104.1892,104.2077,8192.0
2022-11-04 11:35:00,112.89,113.04,112.67,112.9,10869.0,104.1892,104.3277,103.9862,104.1985,10869.0
2022-11-04 11:40:00,112.9,112.94,112.66,112.71,6857.0,104.1985,104.2354,103.977,104.0231,6857.0
2022-11-04 11:45:00,112.7,112.71,112.34,112.35,7363.0,104.0139,104.0231,103.6816,103.6909,7363.0
2022-11-04 11:50:00,112.23,112.33,111.93,111.94,6550.0,103.5801,103.6724,103.3032,103.3125,6550.0
2022-11-04 11:55:00,112.0,112.06,111.69,111.69,8541.0,103.3678,103.4232,103.0817,103.0817,8541.0
2022-11-04 12:00:00,111.73,111.87,111.48,111.55,5477.0,103.1186,103.2478,102.8879,102.9525,5477.0
2022-11-04 12:05:00,111.54,111.88,111.53,111.88,7618.0,102.9433,103.2571,102.9341,103.2571,7618.0
2022-11-04 12:10:00,111.89,111.93,111.61,111.74,5826.0,103.2663,103.3032,103.0079,103.1279,5826.0
2022-11-04 12:15:00,111.75,112.23,111.68,112.15,5093.0,103.1371,103.5801,103.0725,103.5063,5093.0
2022-11-04 12:20:00,112.13,112.15,111.71,111.73,12565.0,103.4878,103.5063,103.1002,103.1186,12565.0
2022-11-04 12:25:00,111.75,112.28,111.75,112.22,12085.0,103.1371,103.6262,103.1371,103.5709,12085.0
2022-11-04 12:30:00,112.25,112.4,111.99,112.35,15616.0,103.5986,103.737,103.3586,103.6909,15616.0
2022-11-04 12:35:00,112.34,112.34,111.98,111.98,7935.0,103.6816,103.6816,103.3494,103.3494,7935.0
2022-11-04 12:40:00,111.99,112.03,111.74,111.87,4339.0,103.3586,103.3955,103.1279,103.2478,4339.0
2022-11-04 12:45:00,111.93,111.93,111.75,111.8,5799.0,103.3032,103.3032,103.1371,103.1832,5799.0
2022-11-04 12:50:00,111.75,111.93,111.73,111.84,6353.0,103.1371,103.3032,103.1186,103.2202,6353.0
2022-11-04 12:55:00,111.88,111.97,111.81,111.87,5070.0,103.2571,103.3401,103.1925,103.2478,5070.0
2022-11-04 13:00:00,111.8,111.83,111.61,111.78,6013.0,103.1832,103.2109,103.0079,103.1648,6013.0
2022-11-04 13:05:00,111.79,111.95,111.42,111.42,5801.0,103.174,103.3217,102.8325,102.8325,5801.0
2022-11-04 13:10:00,111.26,111.93,111.26,111.89,7002.0,102.6849,103.3032,102.6849,103.2663,7002.0
2022-11-04 13:15:00,111.89,111.89,111.61,111.7,4416.0,103.2663,103.2663,103.0079,103.091,4416.0
2022-11-04 13:20:00,111.72,111.85,111.55,111.77,10068.0,103.1094,103.2294,102.9525,103.1556,10068.0
2022-11-04 13:25:00,111.73,111.78,111.55,111.64,4016.0,103.1186,103.1648,102.9525,103.0356,4016.0
2022-11-04 13:30:00,111.63,111.83,111.54,111.67,7124.0,103.0263,103.2109,102.9433,103.0633,7124.0
2022-11-04 13:35:00,111.65,111.74,111.63,111.65,9620.0,103.0448,103.1279,103.0263,103.0448,9620.0
2022-11-04 13:40:00,111.65,111.66,111.46,111.46,7908.0,103.0448,103.054,102.8694,102.8694,7908.0
2022-11-04 13:45:00,111.5,111.66,111.43,111.66,4487.0,102.9064,103.054,102.8418,103.054,4487.0
2022-11-04 13:50:00,111.64,111.64,111.49,111.6,3118.0,103.0356,103.0356,102.8971,102.9987,3118.0
2022-11-04 13:55:00,111.61,111.64,111.53,111.64,4771.0,103.0079,103.0356,102.9341,103.0356,4771.0
2022-11-04 14:00:00,111.72,111.97,111.72,111.84,3207.0,103.1094,103.3401,103.1094,103.2202,3207.0
2022-11-04 14:05:00,111.83,111.83,111.64,111.73,7480.0,103.2109,103.2109,103.0356,103.1186,7480.0
2022-11-04 14:10:00,111.75,111.82,111.67,111.81,6084.0,103.1371,103.2017,103.0633,103.1925,6084.0
2022-11-04 14:15:00,111.79,112.05,111.74,112.03,23726.0,103.174,103.414,103.1279,103.3955,23726.0
2022-11-04 14:20:00,112.01,112.21,111.91,112.19,9449.0,103.3771,103.5616,103.2848,103.5432,9449.0
2022-11-04 14:25:00,112.16,112.38,112.07,112.31,8034.0,103.5155,103.7185,103.4324,103.6539,8034.0
2022-11-04 14:30:00,112.38,112.51,112.36,112.5,3256.0,103.7185,103.8385,103.7001,103.8293,3256.0
2022-11-04 14:35:00,112.5,112.74,112.49,112.72,5931.0,103.8293,104.0508,103.8201,104.0323,5931.0
2022-11-04 14:40:00,112.71,113.04,112.69,113.02,7843.0,104.0231,104.3277,104.0047,104.3092,7843.0
2022-11-04 14:45:00,112.97,113.08,112.95,113.04,5280.0,104.2631,104.3646,104.2446,104.3277,5280.0
2022-11-04 14:50:00,113.04,113.19,113.04,113.04,4400.0,104.3277,104.4661,104.3277,104.3277,4400.0
2022-11-04 14:55:00,113.06,113.39,113.05,113.23,4039.0,104.3461,104.6507,104.3369,104.503,4039.0
2022-11-04 15:00:00,113.22,113.3,113.15,113.24,3124.0,104.4938,104.5676,104.4292,104.5123,3124.0
2022-11-04 15:05:00,113.27,113.51,113.24,113.51,3000.0,104.5399,104.7615,104.5123,104.7615,3000.0
2022-11-04 15:10:00,113.52,113.72,113.52,113.64,6562.0,104.7707,104.9553,104.7707,104.8814,6562.0
2022-11-04 15:15:00,113.63,113.7,113.58,113.61,9486.0,104.8722,104.9368,104.8261,104.8537,9486.0
2022-11-04 15:20:00,113.54,113.54,113.3,113.3,6380.0,104.7891,104.7891,104.5676,104.5676,6380.0
2022-11-04 15:25:00,113.32,113.55,113.31,113.46,8410.0,104.5861,104.7984,104.5769,104.7153,8410.0
2022-11-04 15:30:00,113.4,113.66,113.26,113.62,7503.0,104.6599,104.8999,104.5307,104.863,7503.0
2022-11-04 15:35:00,113.61,113.63,113.39,113.53,8374.0,104.8537,104.8722,104.6507,104.7799,8374.0
2022-11-04 15:40:00,113.54,113.73,113.41,113.72,6804.0,104.7891,104.9645,104.6692,104.9553,6804.0
2022-11-04 15:45:00,113.8,113.99,113.72,113.75,9782.0,105.0291,105.2045,104.9553,104.983,9782.0
2022-11-04 15:50:00,113.77,113.82,113.51,113.52,38490.0,105.0014,105.0476,104.7615,104.7707,38490.0
2022-11-04 15:55:00,113.51,113.83,113.5,113.77,89632.0,104.7615,105.0568,104.7522,105.0014,89632.0
2022-11-07 09:30:00,114.38,114.55,113.6,113.69,26924.0,105.5644,105.7213,104.8445,104.9276,26924.0
2022-11-07 09:35:00,113.66,113.76,113.56,113.76,2273.0,104.8999,104.9922,104.8076,104.9922,2273.0
2022-11-07 09:40:00,113.85,114.0,113.66,113.93,3323.0,105.0752,105.2137,104.8999,105.1491,3323.0
2022-11-07 09:45:00,113.98,114.08,113.75,114.01,3330.0,105.1952,105.2875,104.983,105.2229,3330.0
2022-11-07 09:50:00,113.95,114.12,113.64,113.9,13983.0,105.1675,105.3244,104.8814,105.1214,13983.0
2022-11-07 09:55:00,113.83,114.0,113.81,113.93,8565.0,105.0568,105.2137,105.0383,105.1491,8565.0
2022-11-07 10:00:00,113.94,114.38,113.89,114.31,11031.0,105.1583,105.5644,105.1122,105.4998,11031.0
2022-11-07 10:05:00,114.3,114.37,114.14,114.37,8932.0,105.4906,105.5552,105.3429,105.5552,8932.0
2022-11-07 10:10:00,114.33,114.54,114.27,114.54,9155.0,105.5183,105.7121,105.4629,105.7121,9155.0
2022-11-07 10:15:00,114.54,114.7,114.46,114.64,7558.0,105.7121,105.8597,105.6382,105.8044,7558.0
2022-11-07 10:20:00,114.42,114.51,114.19,114.27,5548.0,105.6013,105.6844,105.389,105.4629,5548.0
2022-11-07 10:25:00,114.3,114.34,114.21,114.22,5922.0,105.4906,105.5275,105.4075,105.4167,5922.0
2022-11-07 10:30:00,114.21,114.26,114.14,114.23,6034.0,105.4075,105.4536,105.3429,105.426,6034.0
2022-11-07 10:35:00,114.25,114.41,114.15,114.18,17111.0,105.4444,105.5921,105.3521,105.3798,17111.0
2022-11-07 10:40:00,114.23,114.45,114.21,114.44,6419.0,105.426,105.629,105.4075,105.6198,6419.0
2022-11-07 10:45:00,114.46,114.74,114.43,114.48,6241.0,105.6382,105.8967,105.6105,105.6567,6241.0
2022-11-07 10:50:00,114.44,114.76,114.44,114.58,1704.0,105.6198,105.9151,105.6198,105.749,1704.0
2022-11-07 10:55:00,114.55,114.65,114.48,114.59,3883.0,105.7213,105.8136,105.6567,105.7582,3883.0
2022-11-07 11:00:00,114.6,114.77,114.52,114.64,5793.0,105.7674,105.9243,105.6936,105.8044,5793.0
2022-11-07 11:05:00,114.77,114.77,114.42,114.66,13263.0,105.9243,105.9243,105.6013,105.8228,13263.0
2022-11-07 11:10:00,114.59,114.6,114.45,114.56,3694.0,105.7582,105.7674,105.629,105.7305,3694.0
2022-11-07 11:15:00,114.61,114.89,114.6,114.82,8170.0,105.7767,106.0351,105.7674,105.9705,8170.0
2022-11-07 11:20:00,114.82,114.96,114.74,114.88,5151.0,105.9705,106.0997,105.8967,106.0259,5151.0
2022-11-07 11:25:00,114.89,114.89,114.7,114.74,11898.0,106.0351,106.0351,105.8597,105.8967,11898.0
2022-11-07 11:30:00,114.73,114.8,114.7,114.8,3181.0,105.8874,105.952,105.8597,105.952,3181.0
2022-11-07 11:35:00,114.84,114.88,114.77,114.84,4177.0,105.9889,106.0259,105.9243,105.9889,4177.0
2022-11-07 11:40:00,114.81,114.81,114.31,114.38,6448.0,105.9613,105.9613,105.4998,105.5644,6448.0
2022-11-07 11:45:00,114.38,114.46,114.33,114.41,3906.0,105.5644,105.6382,105.5183,105.5921,3906.0
2022-11-07 11:50:00,114.36,114.39,114.27,114.36,4098.0,105.5459,105.5736,105.4629,105.5459,4098.0
2022-11-07 11:55:00,114.37,114.37,114.07,114.1,2788.0,105.5552,105.5552,105.2783,105.306,2788.0
2022-11-07 12:00:00,114.08,114.14,113.97,114.14,3796.0,105.2875,105.3429,105.186,105.3429,3796.0
2022-11-07 12:05:00,114.08,114.2,114.03,114.16,3825.0,105.2875,105.3983,105.2414,105.3614,3825.0
2022-11-07 12:10:00,114.11,114.18,114.04,114.07,5586.0,105.3152,105.3798,105.2506,105.2783,5586.0
2022-11-07 12:15:00,114.06,114.1,113.94,114.04,5563.0,105.2691,105.306,105.1583,105.2506,5563.0
2022-11-07 12:20:00,114.02,114.18,113.99,114.18,4890.0,105.2321,105.3798,105.2045,105.3798,4890.0
2022-11-07 12:25:00,114.16,114.28,114.1,114.28,5457.0,105.3614,105.4721,105.306,105.4721,5457.0
2022-11-07 12:30:00,114.28,114.4,114.26,114.37,1919.0,105.4721,105.5829,105.4536,105.5552,1919.0
2022-11-07 12:35:00,114.41,114.44,114.27,114.31,3211.0,105.5921,105.6198,105.4629,105.4998,3211.0
2022-11-07 12:40:00,114.38,114.44,114.31,114.43,4133.0,105.5644,105.6198,105.4998,105.6105,4133.0
2022-11-07 12:45:00,114.4,114.45,114.29,114.3,5404.0,105.5829,105.629,105.4813,105.4906,5404.0
2022-11-07 12:50:00,114.26,114.28,114.19,114.2,2350.0,105.4536,105.4721,105.389,105.3983,2350.0
2022-11-07 12:55:00,114.2,114.34,114.18,114.34,3063.0,105.3983,105.5275,105.3798,105.5275,3063.0
2022-11-07 13:00:00,114.39,114.6,114.36,114.58,3481.0,105.5736,105.7674,105.5459,105.749,3481.0
2022-11-07 13:05:00,114.57,114.7,114.57,114.68,3470.0,105.7398,105.8597,105.7398,105.8413,3470.0
2022-11-07 13:10:00,114.68,114.86,114.66,114.84,8183.0,105.8413,106.0074,105.8228,105.9889,8183.0
2022-11-07 13:15:00,114.84,114.88,114.77,114.81,2543.0,105.9889,106.0259,105.9243,105.9613,2543.0
2022-11-07 13:20:00,114.8,114.85,114.73,114.79,3373.0,105.952,105.9982,105.8874,105.9428,3373.0
2022-11-07 13:25:00,114.8,114.91,114.76,114.84,4021.0,105.952,106.0535,105.9151,105.9889,4021.0
2022-11-07 13:30:00,114.92,114.92,114.85,114.91,4553.0,106.0628,106.0628,105.9982,106.0535,4553.0
2022-11-07 13:35:00,114.92,114.95,114.85,114.95,6018.0,106.0628,106.0905,105.9982,106.0905,6018.0
2022-11-07 13:40:00,114.92,115.0,114.92,114.97,1300.0,106.0628,106.1366,106.0628,106.1089,1300.0
2022-11-07 13:45:00,114.99,115.08,114.98,115.03,6442.0,106.1274,106.2104,106.1182,106.1643,6442.0
2022-11-07 13:50:00,115.02,115.08,115.0,115.08,4518.0,106.1551,106.2104,106.1366,106.2104,4518.0
2022-11-07 13:55:00,115.07,115.11,115.02,115.11,5210.0,106.2012,106.2381,106.1551,106.2381,5210.0
2022-11-07 14:00:00,115.12,115.24,115.12,115.22,5579.0,106.2474,106.3581,106.2474,106.3397,5579.0
2022-11-07 14:05:00,115.22,115.23,115.12,115.14,4751.0,106.3397,106.3489,106.2474,106.2658,4751.0
2022-11-07 14:10:00,115.11,115.28,115.11,115.28,4495.0,106.2381,106.395,106.2381,106.395,4495.0
2022-11-07 14:15:00,115.34,115.51,115.34,115.51,6210.0,106.4504,106.6073,106.4504,106.6073,6210.0
2022-11-07 14:20:00,115.51,115.62,115.47,115.6,3538.0,106.6073,106.7088,106.5704,106.6904,3538.0
2022-11-07 14:25:00,115.59,115.64,115.53,115.62,4183.0,106.6811,106.7273,106.6258,106.7088,4183.0
2022-11-07 14:30:00,115.67,115.83,115.66,115.69,27100.0,106.755,106.9026,106.7457,106.7734,27100.0
2022-11-07 14:35:00,115.71,115.8,115.63,115.77,8220.0,106.7919,106.875,106.7181,106.8473,8220.0
2022-11-07 14:40:00,115.8,115.91,115.74,115.83,7941.0,106.875,106.9765,106.8196,106.9026,7941.0
2022-11-07 14:45:00,115.86,115.88,115.68,115.71,6471.0,106.9303,106.9488,106.7642,106.7919,6471.0
2022-11-07 14:50:00,115.71,115.73,115.54,115.55,4731.0,106.7919,106.8103,106.635,106.6442,4731.0
2022-11-07 14:55:00,115.49,115.53,115.41,115.42,6476.0,106.5888,106.6258,106.515,106.5242,6476.0
2022-11-07 15:00:00,115.47,115.52,115.42,115.46,5705.0,106.5704,106.6165,106.5242,106.5612,5705.0
2022-11-07 15:05:00,115.42,115.52,115.4,115.48,5653.0,106.5242,106.6165,106.5058,106.5796,5653.0
2022-11-07 15:10:00,115.47,115.51,115.26,115.37,15591.0,106.5704,106.6073,106.3766,106.4781,15591.0
2022-11-07 15:15:00,115.37,115.54,115.35,115.52,9277.0,106.4781,106.635,106.4596,106.6165,9277.0
2022-11-07 15:20:00,115.55,115.7,115.47,115.68,5926.0,106.6442,106.7827,106.5704,106.7642,5926.0
2022-11-07 15:25:00,115.67,115.67,115.54,115.56,9167.0,106.755,106.755,106.635,106.6535,9167.0
2022-11-07 15:30:00,115.54,115.63,115.49,115.55,9970.0,106.635,106.7181,106.5888,106.6442,9970.0
2022-11-07 15:35:00,115.53,115.57,115.41,115.46,9967.0,106.6258,106.6627,106.515,106.5612,9967.0
2022-11-07 15:40:00,115.46,115.59,115.38,115.58,10926.0,106.5612,106.6811,106.4873,106.6719,10926.0
2022-11-07 15:45:00,115.59,115.76,115.54,115.74,23178.0,106.6811,106.838,106.635,106.8196,23178.0
2022-11-07 15:50:00,115.72,115.73,115.43,115.46,37494.0,106.8011,106.8103,106.5335,106.5612,37494.0
2022-11-07 15:55:00,115.44,115.44,115.24,115.41,103648.0,106.5427,106.5427,106.3581,106.515,103648.0
2022-11-08 09:30:00,115.25,115.36,114.77,114.77,14127.0,107.0852,107.1875,106.6392,106.6392,14127.0
2022-11-08 09:35:00,115.0,115.23,114.86,115.13,5823.0,106.853,107.0667,106.7229,106.9737,5823.0
2022-11-08 09:40:00,115.19,115.47,115.18,115.44,7581.0,107.0295,107.2897,107.0202,107.2618,7581.0
2022-11-08 09:45:00,115.6,115.72,115.4,115.72,9006.0,107.4104,107.5219,107.2246,107.5219,9006.0
2022-11-08 09:50:00,115.69,116.36,115.68,116.15,7204.0,107.4941,108.1166,107.4848,107.9215,7204.0
2022-11-08 09:55:00,116.24,116.41,116.07,116.13,11586.0,108.0051,108.1631,107.8472,107.9029,11586.0
2022-11-08 10:00:00,116.16,116.38,115.97,116.27,10520.0,107.9308,108.1352,107.7542,108.033,10520.0
2022-11-08 10:05:00,116.35,116.7,116.35,116.68,10717.0,108.1073,108.4325,108.1073,108.4139,10717.0
2022-11-08 10:10:00,116.66,116.86,116.58,116.76,5340.0,108.3954,108.5812,108.321,108.4883,5340.0
2022-11-08 10:15:00,116.87,117.13,116.66,117.07,5462.0,108.5905,108.8321,108.3954,108.7763,5462.0
2022-11-08 10:20:00,117.07,117.14,116.87,116.89,6378.0,108.7763,108.8413,108.5905,108.6091,6378.0
2022-11-08 10:25:00,116.92,116.93,116.74,116.78,5828.0,108.6369,108.6462,108.4697,108.5069,5828.0
2022-11-08 10:30:00,116.83,116.95,116.83,116.94,4749.0,108.5533,108.6648,108.5533,108.6555,4749.0
2022-11-08 10:35:00,116.97,117.09,116.93,117.02,4378.0,108.6834,108.7949,108.6462,108.7298,4378.0
2022-11-08 10:40:00,117.03,117.13,117.02,117.13,5978.0,108.7391,108.8321,108.7298,108.8321,5978.0
2022-11-08 10:45:00,117.13,117.18,117.06,117.17,3152.0,108.8321,108.8785,108.767,108.8692,3152.0
2022-11-08 10:50:00,117.15,117.15,116.96,116.96,6216.0,108.8506,108.8506,108.6741,108.6741,6216.0
2022-11-08 10:55:00,116.92,116.94,116.77,116.94,14384.0,108.6369,108.6555,108.4976,108.6555,14384.0
2022-11-08 11:00:00,116.91,116.93,116.76,116.82,6772.0,108.6276,108.6462,108.4883,108.544,6772.0
2022-11-08 11:05:00,116.79,117.06,116.71,117.05,4240.0,108.5161,108.767,108.4418,108.7577,4240.0
2022-11-08 11:10:00,117.14,117.32,117.12,117.29,3535.0,108.8413,109.0086,108.8228,108.9807,3535.0
2022-11-08 11:15:00,117.24,117.34,117.23,117.28,4052.0,108.9343,109.0272,108.925,108.9714,4052.0
2022-11-08 11:20:00,117.28,117.59,117.28,117.52,7186.0,108.9714,109.2595,108.9714,109.1944,7186.0
2022-11-08 11:25:00,117.51,117.59,117.43,117.56,7299.0,109.1851,109.2595,109.1108,109.2316,7299.0
2022-11-08 11:30:00,117.54,117.83,117.53,117.79,6389.0,109.213,109.4825,109.2037,109.4453,6389.0
2022-11-08 11:35:00,117.8,117.95,117.78,117.89,7602.0,109.4546,109.594,109.436,109.5382,7602.0
2022-11-08 11:40:00,117.94,118.03,117.92,118.03,6030.0,109.5847,109.6683,109.5661,109.6683,6030.0
2022-11-08 11:45:00,118.04,118.04,117.84,117.86,6153.0,109.6776,109.6776,109.4918,109.5103,6153.0
2022-11-08 11:50:00,117.8,117.8,117.54,117.79,6480.0,109.4546,109.4546,109.213,109.4453,6480.0
2022-11-08 11:55:00,117.78,117.86,117.69,117.83,10057.0,109.436,109.5103,109.3524,109.4825,10057.0
2022-11-08 12:00:00,117.82,117.85,117.66,117.66,5961.0,109.4732,109.501,109.3245,109.3245,5961.0
2022-11-08 12:05:00,117.65,117.74,117.59,117.74,3700.0,109.3152,109.3988,109.2595,109.3988,3700.0
2022-11-08 12:10:00,117.76,117.91,117.74,117.77,4123.0,109.4174,109.5568,109.3988,109.4267,4123.0
2022-11-08 12:15:00,117.77,117.91,117.71,117.91,4661.0,109.4267,109.5568,109.371,109.5568,4661.0
2022-11-08 12:20:00,117.92,118.12,117.92,118.12,4600.0,109.5661,109.7519,109.5661,109.7519,4600.0
2022-11-08 12:25:00,118.12,118.18,117.98,118.16,3346.0,109.7519,109.8077,109.6218,109.7891,3346.0
2022-11-08 12:30:00,118.08,118.11,117.97,118.02,4603.0,109.7148,109.7426,109.6125,109.659,4603.0
2022-11-08 12:35:00,117.99,118.18,117.96,118.18,6329.0,109.6311,109.8077,109.6033,109.8077,6329.0
2022-11-08 12:40:00,118.21,118.41,118.17,118.32,9571.0,109.8355,110.0214,109.7984,109.9378,9571.0
2022-11-08 12:45:00,118.32,118.38,118.3,118.37,3959.0,109.9378,109.9935,109.9192,109.9842,3959.0
2022-11-08 12:50:00,118.38,118.41,118.26,118.33,2965.0,109.9935,110.0214,109.882,109.947,2965.0
2022-11-08 12:55:00,118.35,118.5,118.32,118.5,4088.0,109.9656,110.105,109.9378,110.105,4088.0
2022-11-08 13:00:00,118.46,118.66,118.37,118.64,12088.0,110.0678,110.2537,109.9842,110.2351,12088.0
2022-11-08 13:05:00,118.58,118.65,118.45,118.63,4543.0,110.1793,110.2444,110.0585,110.2258,4543.0
2022-11-08 13:10:00,118.64,118.71,118.61,118.63,5263.0,110.2351,110.3001,110.2072,110.2258,5263.0
2022-11-08 13:15:00,118.66,118.71,118.27,118.27,4732.0,110.2537,110.3001,109.8913,109.8913,4732.0
2022-11-08 13:20:00,118.23,118.25,117.58,117.61,12087.0,109.8541,109.8727,109.2502,109.2781,12087.0
2022-11-08 13:25:00,117.58,117.61,117.28,117.28,6818.0,109.2502,109.2781,108.9714,108.9714,6818.0
2022-11-08 13:30:00,117.3,117.31,117.09,117.3,5068.0,108.99,108.9993,108.7949,108.99,5068.0
2022-11-08 13:35:00,117.33,117.52,117.32,117.52,7957.0,109.0179,109.1944,109.0086,109.1944,7957.0
2022-11-08 13:40:00,117.52,117.68,117.45,117.48,9372.0,109.1944,109.3431,109.1294,109.1573,9372.0
2022-11-08 13:45:00,117.48,117.48,117.22,117.23,6321.0,109.1573,109.1573,108.9157,108.925,6321.0
2022-11-08 13:50:00,117.23,117.34,116.95,117.06,5152.0,108.925,109.0272,108.6648,108.767,5152.0
2022-11-08 13:55:00,117.06,117.13,116.66,116.67,6231.0,108.767,108.8321,108.3954,108.4046,6231.0
2022-11-08 14:00:00,116.62,116.81,116.58,116.58,5301.0,108.3582,108.5347,108.321,108.321,5301.0
2022-11-08 14:05:00,116.62,116.65,116.33,116.35,8688.0,108.3582,108.3861,108.0887,108.1073,8688.0
2022-11-08 14:10:00,116.37,116.67,116.36,116.66,13240.0,108.1259,108.4046,108.1166,108.3954,13240.0
2022-11-08 14:15:00,116.63,116.71,116.39,116.43,6962.0,108.3675,108.4418,108.1445,108.1816,6962.0
2022-11-08 14:20:00,116.46,116.48,115.98,115.99,7786.0,108.2095,108.2281,107.7635,107.7728,7786.0
2022-11-08 14:25:00,116.0,116.03,115.71,115.77,8648.0,107.7821,107.81,107.5127,107.5684,8648.0
2022-11-08 14:30:00,115.76,115.82,115.54,115.81,12324.0,107.5591,107.6149,107.3547,107.6056,12324.0
2022-11-08 14:35:00,115.88,116.21,115.82,116.15,6798.0,107.6706,107.9772,107.6149,107.9215,6798.0
2022-11-08 14:40:00,116.13,116.41,116.11,116.36,5803.0,107.9029,108.1631,107.8843,108.1166,5803.0
2022-11-08 14:45:00,116.28,116.55,116.22,116.42,2372.0,108.0423,108.2931,107.9865,108.1724,2372.0
2022-11-08 14:50:00,116.43,116.6,116.35,116.5,5467.0,108.1816,108.3396,108.1073,108.2467,5467.0
2022-11-08 14:55:00,116.45,116.51,116.38,116.41,6027.0,108.2002,108.256,108.1352,108.1631,6027.0
2022-11-08 15:00:00,116.41,116.77,116.41,116.71,5016.0,108.1631,108.4976,108.1631,108.4418,5016.0
2022-11-08 15:05:00,116.67,116.8,116.63,116.69,4566.0,108.4046,108.5254,108.3675,108.4232,4566.0
2022-11-08 15:10:00,116.71,116.86,116.67,116.8,4937.0,108.4418,108.5812,108.4046,108.5254,4937.0
2022-11-08 15:15:00,116.84,116.96,116.74,116.94,5652.0,108.5626,108.6741,108.4697,108.6555,5652.0
2022-11-08 15:20:00,116.95,117.04,116.86,116.91,6642.0,108.6648,108.7484,108.5812,108.6276,6642.0
2022-11-08 15:25:00,116.87,117.22,116.87,117.22,6704.0,108.5905,108.9157,108.5905,108.9157,6704.0
2022-11-08 15:30:00,117.19,117.6,117.19,117.6,8815.0,108.8878,109.2688,108.8878,109.2688,8815.0
2022-11-08 15:35:00,117.6,117.73,117.43,117.45,19492.0,109.2688,109.3896,109.1108,109.1294,19492.0
2022-11-08 15:40:00,117.46,117.5,117.25,117.3,12706.0,109.1387,109.1758,108.9436,108.99,12706.0
2022-11-08 15:45:00,117.27,117.55,117.26,117.4,20852.0,108.9621,109.2223,108.9528,109.0829,20852.0
2022-11-08 15:50:00,117.43,117.46,117.19,117.19,35864.0,109.1108,109.1387,108.8878,108.8878,35864.0
2022-11-08 15:55:00,117.15,117.15,116.89,117.07,88999.0,108.8506,108.8506,108.6091,108.7763,88999.0
2022-11-09 09:30:00,116.79,116.83,116.19,116.71,10960.0,108.5161,108.5533,107.9587,108.4418,10960.0
2022-11-09 09:35:00,116.44,116.73,116.38,116.61,5825.0,108.1909,108.4604,108.1352,108.3489,5825.0
2022-11-09 09:40:00,116.63,116.77,116.4,116.7,11307.0,108.3675,108.4976,108.1538,108.4325,11307.0
2022-11-09 09:45:00,116.77,116.93,116.62,116.62,4321.0,108.4976,108.6462,108.3582,108.3582,4321.0
2022-11-09 09:50:00,116.64,116.82,116.42,116.82,3650.0,108.3768,108.544,108.1724,108.544,3650.0
2022-11-09 09:55:00,116.82,116.82,116.33,116.39,6055.0,108.544,108.544,108.0887,108.1445,6055.0
2022-11-09 10:00:00,116.32,116.75,116.28,116.57,9482.0,108.0794,108.479,108.0423,108.3117,9482.0
2022-11-09 10:05:00,116.56,117.07,116.56,117.02,11831.0,108.3024,108.7763,108.3024,108.7298,11831.0
2022-11-09 10:10:00,117.03,117.05,116.82,116.98,5648.0,108.7391,108.7577,108.544,108.6927,5648.0
2022-11-09 10:15:00,117.03,117.08,116.84,117.01,2760.0,108.7391,108.7856,108.5626,108.7206,2760.0
2022-11-09 10:20:00,117.04,117.13,116.81,116.9,6425.0,108.7484,108.8321,108.5347,108.6184,6425.0
2022-11-09 10:25:00,116.9,116.95,116.49,116.56,7682.0,108.6184,108.6648,108.2374,108.3024,7682.0
2022-11-09 10:30:00,116.64,116.7,116.16,116.27,3700.0,108.3768,108.4325,107.9308,108.033,3700.0
2022-11-09 10:35:00,116.24,116.36,116.09,116.09,9510.0,108.0051,108.1166,107.8657,107.8657,9510.0
2022-11-09 10:40:00,116.09,116.29,116.05,116.29,4110.0,107.8657,108.0516,107.8286,108.0516,4110.0
2022-11-09 10:45:00,116.36,116.36,116.28,116.29,4206.0,108.1166,108.1166,108.0423,108.0516,4206.0
2022-11-09 10:50:00,116.32,116.4,116.21,116.28,2885.0,108.0794,108.1538,107.9772,108.0423,2885.0
2022-11-09 10:55:00,116.19,116.53,116.13,116.41,7101.0,107.9587,108.2746,107.9029,108.1631,7101.0
2022-11-09 11:00:00,116.47,116.67,116.39,116.48,3304.0,108.2188,108.4046,108.1445,108.2281,3304.0
2022-11-09 11:05:00,116.51,116.69,116.4,116.56,6796.0,108.256,108.4232,108.1538,108.3024,6796.0
2022-11-09 11:10:00,116.55,116.57,116.47,116.52,2637.0,108.2931,108.3117,108.2188,108.2653,2637.0
2022-11-09 11:15:00,116.52,116.7,116.52,116.61,3212.0,108.2653,108.4325,108.2653,108.3489,3212.0
2022-11-09 11:20:00,116.57,116.61,116.29,116.36,2436.0,108.3117,108.3489,108.0516,108.1166,2436.0
2022-11-09 11:25:00,116.4,116.65,116.4,116.59,4975.0,108.1538,108.3861,108.1538,108.3303,4975.0
2022-11-09 11:30:00,116.58,116.58,116.4,116.41,6735.0,108.321,108.321,108.1538,108.1631,6735.0
2022-11-09 11:35:00,116.39,116.41,116.26,116.41,3400.0,108.1445,108.1631,108.0237,108.1631,3400.0
2022-11-09 11:40:00,116.41,116.78,116.41,116.78,2967.0,108.1631,108.5069,108.1631,108.5069,2967.0
2022-11-09 11:45:00,116.73,116.86,116.69,116.7,4205.0,108.4604,108.5812,108.4232,108.4325,4205.0
2022-11-09 11:50:00,116.69,116.75,116.61,116.63,1707.0,108.4232,108.479,108.3489,108.3675,1707.0
2022-11-09 11:55:00,116.57,116.59,116.34,116.41,3538.0,108.3117,108.3303,108.098,108.1631,3538.0
2022-11-09 12:00:00,116.45,116.51,116.37,116.45,2799.0,108.2002,108.256,108.1259,108.2002,2799.0
2022-11-09 12:05:00,116.46,116.48,116.25,116.35,3217.0,108.2095,108.2281,108.0144,108.1073,3217.0
2022-11-09 12:10:00,116.38,116.43,116.3,116.35,3616.0,108.1352,108.1816,108.0609,108.1073,3616.0
2022-11-09 12:15:00,116.37,116.42,116.25,116.42,1950.0,108.1259,108.1724,108.0144,108.1724,1950.0
2022-11-09 12:20:00,116.42,116.45,116.35,116.4,1600.0,108.1724,108.2002,108.1073,108.1538,1600.0
2022-11-09 12:25:00,116.41,116.41,116.3,116.3,1900.0,108.1631,108.1631,108.0609,108.0609,1900.0
2022-11-09 12:30:00,116.34,116.55,116.33,116.52,4079.0,108.098,108.2931,108.0887,108.2653,4079.0
2022-11-09 12:35:00,116.43,116.45,116.4,116.43,2700.0,108.1816,108.2002,108.1538,108.1816,2700.0
2022-11-09 12:40:00,116.4,116.55,116.35,116.47,13333.0,108.1538,108.2931,108.1073,108.2188,13333.0
2022-11-09 12:45:00,116.46,116.58,116.41,116.52,4000.0,108.2095,108.321,108.1631,108.2653,4000.0
2022-11-09 12:50:00,116.52,116.64,116.51,116.53,3479.0,108.2653,108.3768,108.256,108.2746,3479.0
2022-11-09 12:55:00,116.55,116.58,116.37,116.52,3810.0,108.2931,108.321,108.1259,108.2653,3810.0
2022-11-09 13:00:00,116.47,116.64,116.19,116.32,6953.0,108.2188,108.3768,107.9587,108.0794,6953.0
2022-11-09 13:05:00,116.35,116.47,116.25,116.36,4500.0,108.1073,108.2188,108.0144,108.1166,4500.0
2022-11-09 13:10:00,116.39,116.48,116.25,116.36,4972.0,108.1445,108.2281,108.0144,108.1166,4972.0
2022-11-09 13:15:00,116.39,116.53,116.33,116.37,5300.0,108.1445,108.2746,108.0887,108.1259,5300.0
2022-11-09 13:20:00,116.39,116.43,116.27,116.28,3339.0,108.1445,108.1816,108.033,108.0423,3339.0
2022-11-09 13:25:00,116.26,116.32,116.14,116.2,4728.0,108.0237,108.0794,107.9122,107.9679,4728.0
2022-11-09 13:30:00,116.03,116.03,115.86,115.9,3783.0,107.81,107.81,107.652,107.6892,3783.0
2022-11-09 13:35:00,115.86,115.9,115.76,115.8,3668.0,107.652,107.6892,107.5591,107.5963,3668.0
2022-11-09 13:40:00,115.8,115.93,115.79,115.85,6997.0,107.5963,107.7171,107.587,107.6427,6997.0
2022-11-09 13:45:00,115.87,115.87,115.68,115.83,4465.0,107.6613,107.6613,107.4848,107.6242,4465.0
2022-11-09 13:50:00,115.8,115.84,115.71,115.76,3760.0,107.5963,107.6334,107.5127,107.5591,3760.0
2022-11-09 13:55:00,115.72,115.95,115.69,115.95,3471.0,107.5219,107.7357,107.4941,107.7357,3471.0
2022-11-09 14:00:00,115.9,115.99,115.82,115.99,3335.0,107.6892,107.7728,107.6149,107.7728,3335.0
2022-11-09 14:05:00,115.93,116.14,115.88,116.14,4368.0,107.7171,107.9122,107.6706,107.9122,4368.0
2022-11-09 14:10:00,116.14,116.17,116.0,116.16,2867.0,107.9122,107.9401,107.7821,107.9308,2867.0
2022-11-09 14:15:00,116.16,116.16,115.98,116.03,2100.0,107.9308,107.9308,107.7635,107.81,2100.0
2022-11-09 14:20:00,116.07,116.09,115.85,115.89,2009.0,107.8472,107.8657,107.6427,107.6799,2009.0
2022-11-09 14:25:00,115.92,116.01,115.89,116.01,4288.0,107.7078,107.7914,107.6799,107.7914,4288.0
2022-11-09 14:30:00,115.87,115.87,115.56,115.58,3301.0,107.6613,107.6613,107.3733,107.3919,3301.0
2022-11-09 14:35:00,115.62,115.62,115.42,115.46,2049.0,107.429,107.429,107.2432,107.2804,2049.0
2022-11-09 14:40:00,115.42,115.61,115.42,115.53,7519.0,107.2432,107.4197,107.2432,107.3454,7519.0
2022-11-09 14:45:00,115.56,115.59,115.25,115.33,5464.0,107.3733,107.4012,107.0852,107.1596,5464.0
2022-11-09 14:50:00,115.32,115.4,115.24,115.35,4000.0,107.1503,107.2246,107.076,107.1782,4000.0
2022-11-09 14:55:00,115.26,115.38,115.25,115.34,4563.0,107.0945,107.206,107.0852,107.1689,4563.0
2022-11-09 15:00:00,115.34,115.54,115.29,115.5,3760.0,107.1689,107.3547,107.1224,107.3175,3760.0
2022-11-09 15:05:00,115.58,115.72,115.54,115.6,8334.0,107.3919,107.5219,107.3547,107.4104,8334.0
2022-11-09 15:10:00,115.61,115.61,115.45,115.51,4027.0,107.4197,107.4197,107.2711,107.3268,4027.0
2022-11-09 15:15:00,115.48,115.57,115.44,115.53,5224.0,107.2989,107.3826,107.2618,107.3454,5224.0
2022-11-09 15:20:00,115.49,115.56,115.36,115.4,16455.0,107.3082,107.3733,107.1875,107.2246,16455.0
2022-11-09 15:25:00,115.42,115.57,115.41,115.55,5665.0,107.2432,107.3826,107.2339,107.364,5665.0
2022-11-09 15:30:00,115.53,115.6,115.39,115.59,8543.0,107.3454,107.4104,107.2153,107.4012,8543.0
2022-11-09 15:35:00,115.6,115.6,115.42,115.43,8324.0,107.4104,107.4104,107.2432,107.2525,8324.0
2022-11-09 15:40:00,115.38,115.39,115.23,115.23,10265.0,107.206,107.2153,107.0667,107.0667,10265.0
2022-11-09 15:45:00,115.23,115.33,115.08,115.11,13355.0,107.0667,107.1596,106.9273,106.9552,13355.0
2022-11-09 15:50:00,115.21,115.39,115.16,115.21,25814.0,107.0481,107.2153,107.0016,107.0481,25814.0
2022-11-09 15:55:00,115.19,115.37,115.17,115.25,78139.0,107.0295,107.1967,107.0109,107.0852,78139.0
2022-11-10 09:30:00,120.41,120.49,118.68,118.68,31641.0,111.8797,111.954,110.2722,110.2722,31641.0
2022-11-10 09:35:00,118.75,118.77,118.32,118.75,8724.0,110.3373,110.3559,109.9378,110.3373,8724.0
2022-11-10 09:40:00,118.77,119.2,118.56,119.06,12126.0,110.3559,110.7554,110.1608,110.6253,12126.0
2022-11-10 09:45:00,119.15,119.51,119.02,119.14,14251.0,110.709,111.0434,110.5882,110.6997,14251.0
2022-11-10 09:50:00,119.05,119.29,118.65,118.74,10810.0,110.616,110.839,110.2444,110.328,10810.0
2022-11-10 09:55:00,118.85,119.32,118.77,119.32,5090.0,110.4302,110.8669,110.3559,110.8669,5090.0
2022-11-10 10:00:00,119.33,119.45,119.13,119.22,9341.0,110.8762,110.9877,110.6904,110.774,9341.0
2022-11-10 10:05:00,119.17,119.25,119.02,119.2,7122.0,110.7275,110.8019,110.5882,110.7554,7122.0
2022-11-10 10:10:00,119.14,119.21,118.74,118.74,7060.0,110.6997,110.7647,110.328,110.328,7060.0
2022-11-10 10:15:00,118.7,119.01,118.7,118.95,12145.0,110.2908,110.5789,110.2908,110.5231,12145.0
2022-11-10 10:20:00,118.96,119.31,118.89,119.27,17491.0,110.5324,110.8576,110.4674,110.8205,17491.0
2022-11-10 10:25:00,119.16,119.24,119.03,119.08,7007.0,110.7182,110.7926,110.5975,110.6439,7007.0
2022-11-10 10:30:00,119.12,119.18,118.71,118.77,16141.0,110.6811,110.7368,110.3001,110.3559,16141.0
2022-11-10 10:35:00,118.78,118.84,118.56,118.56,9379.0,110.3652,110.4209,110.1608,110.1608,9379.0
2022-11-10 10:40:00,118.52,118.72,118.51,118.58,18057.0,110.1236,110.3094,110.1143,110.1793,18057.0
2022-11-10 10:45:00,118.53,119.0,118.47,119.0,14657.0,110.1329,110.5696,110.0771,110.5696,14657.0
2022-11-10 10:50:00,118.95,119.05,118.85,118.95,11139.0,110.5231,110.616,110.4302,110.5231,11139.0
2022-11-10 10:55:00,118.84,119.29,118.82,119.25,3210.0,110.4209,110.839,110.4023,110.8019,3210.0
2022-11-10 11:00:00,119.19,119.2,118.91,118.93,3000.0,110.7461,110.7554,110.486,110.5045,3000.0
2022-11-10 11:05:00,118.91,119.07,118.78,118.96,8683.0,110.486,110.6346,110.3652,110.5324,8683.0
2022-11-10 11:10:00,118.94,119.13,118.92,119.1,1527.0,110.5138,110.6904,110.4952,110.6625,1527.0
2022-11-10 11:15:00,119.08,119.16,118.94,119.15,4025.0,110.6439,110.7182,110.5138,110.709,4025.0
2022-11-10 11:20:00,119.21,119.3,119.18,119.18,6902.0,110.7647,110.8483,110.7368,110.7368,6902.0
2022-11-10 11:25:00,119.17,119.22,118.99,119.09,8032.0,110.7275,110.774,110.5603,110.6532,8032.0
2022-11-10 11:30:00,119.03,119.22,119.02,119.07,119521.0,110.5975,110.774,110.5882,110.6346,119521.0
2022-11-10 11:35:00,119.03,119.17,118.98,119.1,11351.0,110.5975,110.7275,110.551,110.6625,11351.0
2022-11-10 11:40:00,119.09,119.09,118.79,118.79,8746.0,110.6532,110.6532,110.3745,110.3745,8746.0
2022-11-10 11:45:00,118.75,118.79,118.7,118.73,7737.0,110.3373,110.3745,110.2908,110.3187,7737.0
2022-11-10 11:50:00,118.7,118.81,118.7,118.77,9038.0,110.2908,110.393,110.2908,110.3559,9038.0
2022-11-10 11:55:00,118.81,119.15,118.81,119.12,4457.0,110.393,110.709,110.393,110.6811,4457.0
2022-11-10 12:00:00,119.07,119.26,119.01,119.15,3969.0,110.6346,110.8112,110.5789,110.709,3969.0
2022-11-10 12:05:00,119.15,119.27,119.1,119.21,4520.0,110.709,110.8205,110.6625,110.7647,4520.0
2022-11-10 12:10:00,119.16,119.35,119.16,119.34,1700.0,110.7182,110.8948,110.7182,110.8855,1700.0
2022-11-10 12:15:00,119.37,119.92,119.37,119.89,4336.0,110.9134,111.4244,110.9134,111.3965,4336.0
2022-11-10 12:20:00,119.88,119.89,119.75,119.86,3605.0,111.3872,111.3965,111.2664,111.3687,3605.0
2022-11-10 12:25:00,119.82,119.84,119.68,119.68,5755.0,111.3315,111.3501,111.2014,111.2014,5755.0
2022-11-10 12:30:00,119.66,119.66,119.49,119.63,4969.0,111.1828,111.1828,111.0249,111.1549,4969.0
2022-11-10 12:35:00,119.66,119.69,119.54,119.57,2634.0,111.1828,111.2107,111.0713,111.0992,2634.0
2022-11-10 12:40:00,119.54,119.68,119.44,119.68,4599.0,111.0713,111.2014,110.9784,111.2014,4599.0
2022-11-10 12:45:00,119.63,119.63,119.42,119.51,4325.0,111.1549,111.1549,110.9598,111.0434,4325.0
2022-11-10 12:50:00,119.56,119.69,119.45,119.53,2922.0,111.0899,111.2107,110.9877,111.062,2922.0
2022-11-10 12:55:00,119.53,119.56,119.36,119.46,6183.0,111.062,111.0899,110.9041,110.997,6183.0
2022-11-10 13:00:00,119.49,119.74,119.43,119.74,4179.0,111.0249,111.2572,110.9691,111.2572,4179.0
2022-11-10 13:05:00,119.73,119.92,119.69,119.88,4550.0,111.2479,111.4244,111.2107,111.3872,4550.0
2022-11-10 13:10:00,119.91,120.08,119.89,120.04,2540.0,111.4151,111.5731,111.3965,111.5359,2540.0
2022-11-10 13:15:00,120.08,120.2,120.03,120.05,3514.0,111.5731,111.6846,111.5266,111.5452,3514.0
2022-11-10 13:20:00,120.03,120.06,119.88,119.92,3021.0,111.5266,111.5545,111.3872,111.4244,3021.0
2022-11-10 13:25:00,119.89,120.11,119.86,120.11,5527.0,111.3965,111.6009,111.3687,111.6009,5527.0
2022-11-10 13:30:00,120.14,120.18,120.04,120.12,3513.0,111.6288,111.666,111.5359,111.6102,3513.0
2022-11-10 13:35:00,120.08,120.17,120.05,120.11,6428.0,111.5731,111.6567,111.5452,111.6009,6428.0
2022-11-10 13:40:00,120.06,120.42,120.06,120.42,1948.0,111.5545,111.889,111.5545,111.889,1948.0
2022-11-10 13:45:00,120.45,120.54,120.39,120.44,3470.0,111.9169,112.0005,111.8611,111.9076,3470.0
2022-11-10 13:50:00,120.48,120.48,120.26,120.43,4880.0,111.9447,111.9447,111.7403,111.8983,4880.0
2022-11-10 13:55:00,120.37,120.5,120.34,120.41,3689.0,111.8425,111.9633,111.8146,111.8797,3689.0
2022-11-10 14:00:00,120.4,120.49,120.36,120.41,4992.0,111.8704,111.954,111.8332,111.8797,4992.0
2022-11-10 14:05:00,120.41,120.48,120.36,120.37,4433.0,111.8797,111.9447,111.8332,111.8425,4433.0
2022-11-10 14:10:00,120.4,120.42,120.34,120.38,1868.0,111.8704,111.889,111.8146,111.8518,1868.0
2022-11-10 14:15:00,120.36,120.41,120.3,120.3,3274.0,111.8332,111.8797,111.7775,111.7775,3274.0
2022-11-10 14:20:00,120.26,120.29,120.04,120.09,5929.0,111.7403,111.7682,111.5359,111.5824,5929.0
2022-11-10 14:25:00,120.12,120.19,120.09,120.12,17789.0,111.6102,111.6753,111.5824,111.6102,17789.0
2022-11-10 14:30:00,120.12,120.12,119.98,120.12,4057.0,111.6102,111.6102,111.4802,111.6102,4057.0
2022-11-10 14:35:00,120.11,120.14,120.04,120.09,7045.0,111.6009,111.6288,111.5359,111.5824,7045.0
2022-11-10 14:40:00,120.09,120.09,120.01,120.07,3378.0,111.5824,111.5824,111.508,111.5638,3378.0
2022-11-10 14:45:00,120.06,120.22,120.05,120.21,4772.0,111.5545,111.7031,111.5452,111.6939,4772.0
2022-11-10 14:50:00,120.21,120.53,120.17,120.49,5460.0,111.6939,111.9912,111.6567,111.954,5460.0
2022-11-10 14:55:00,120.48,120.51,120.41,120.5,4521.0,111.9447,111.9726,111.8797,111.9633,4521.0
2022-11-10 15:00:00,120.49,120.57,120.42,120.49,6280.0,111.954,112.0284,111.889,111.954,6280.0
2022-11-10 15:05:00,120.5,120.77,120.5,120.77,10960.0,111.9633,112.2142,111.9633,112.2142,10960.0
2022-11-10 15:10:00,120.8,120.96,120.79,120.95,10161.0,112.2421,112.3907,112.2328,112.3814,10161.0
2022-11-10 15:15:00,120.97,121.03,120.94,120.98,14815.0,112.4,112.4558,112.3721,112.4093,14815.0
2022-11-10 15:20:00,121.01,121.2,120.99,121.12,16104.0,112.4372,112.6137,112.4186,112.5394,16104.0
2022-11-10 15:25:00,121.11,121.13,120.99,121.11,13398.0,112.5301,112.5487,112.4186,112.5301,13398.0
2022-11-10 15:30:00,121.1,121.32,121.1,121.21,20545.0,112.5208,112.7252,112.5208,112.623,20545.0
2022-11-10 15:35:00,121.22,121.31,121.19,121.27,20262.0,112.6323,112.7159,112.6044,112.6788,20262.0
2022-11-10 15:40:00,121.27,121.44,121.11,121.37,26913.0,112.6788,112.8367,112.5301,112.7717,26913.0
2022-11-10 15:45:00,121.31,121.5,121.31,121.47,30861.0,112.7159,112.8925,112.7159,112.8646,30861.0
2022-11-10 15:50:00,121.49,121.82,121.48,121.76,65938.0,112.8832,113.1898,112.8739,113.134,65938.0
2022-11-10 15:55:00,121.76,121.79,121.27,121.36,135626.0,113.134,113.1619,112.6788,112.7624,135626.0
2022-11-11 09:30:00,121.62,121.89,121.02,121.42,13564.0,113.004,113.2548,112.4465,112.8181,13564.0
2022-11-11 09:35:00,121.36,121.53,120.82,120.82,3952.0,112.7624,112.9203,112.2606,112.2606,3952.0
2022-11-11 09:40:00,120.82,120.97,120.67,120.88,6163.0,112.2606,112.4,112.1213,112.3164,6163.0
2022-11-11 09:45:00,120.98,121.31,120.98,121.25,7739.0,112.4093,112.7159,112.4093,112.6602,7739.0
2022-11-11 09:50:00,121.26,121.33,120.75,120.75,9010.0,112.6695,112.7345,112.1956,112.1956,9010.0
2022-11-11 09:55:00,120.8,121.04,120.6,120.83,13314.0,112.2421,112.4651,112.0562,112.2699,13314.0
2022-11-11 10:00:00,120.72,121.19,120.3,121.05,9737.0,112.1677,112.6044,111.7775,112.4743,9737.0
2022-11-11 10:05:00,121.04,121.47,120.71,120.73,2900.0,112.4651,112.8646,112.1584,112.177,2900.0
2022-11-11 10:10:00,120.94,121.28,120.93,121.18,2745.0,112.3721,112.6881,112.3629,112.5951,2745.0
2022-11-11 10:15:00,121.31,121.41,121.19,121.41,1800.0,112.7159,112.8088,112.6044,112.8088,1800.0
2022-11-11 10:20:00,121.43,121.81,121.37,121.7,2390.0,112.8274,113.1805,112.7717,113.0783,2390.0
2022-11-11 10:25:00,121.65,122.05,121.61,121.97,3018.0,113.0318,113.4035,112.9947,113.3292,3018.0
2022-11-11 10:30:00,121.88,121.9,121.57,121.73,4788.0,113.2455,113.2641,112.9575,113.1062,4788.0
2022-11-11 10:35:00,121.76,121.78,121.37,121.56,4458.0,113.134,113.1526,112.7717,112.9482,4458.0
2022-11-11 10:40:00,121.48,121.51,121.32,121.47,2705.0,112.8739,112.9018,112.7252,112.8646,2705.0
2022-11-11 10:45:00,121.47,121.72,121.39,121.61,7660.0,112.8646,113.0969,112.7903,112.9947,7660.0
2022-11-11 10:50:00,121.69,121.72,121.47,121.47,4824.0,113.069,113.0969,112.8646,112.8646,4824.0
2022-11-11 10:55:00,121.44,121.5,121.29,121.32,6967.0,112.8367,112.8925,112.6973,112.7252,6967.0
2022-11-11 11:00:00,121.3,121.51,121.23,121.47,3921.0,112.7066,112.9018,112.6416,112.8646,3921.0
2022-11-11 11:05:00,121.41,121.45,120.96,120.96,3435.0,112.8088,112.846,112.3907,112.3907,3435.0
2022-11-11 11:10:00,120.79,120.89,120.63,120.63,5741.0,112.2328,112.3257,112.0841,112.0841,5741.0
2022-11-11 11:15:00,120.62,120.91,120.53,120.91,5435.0,112.0748,112.3443,111.9912,112.3443,5435.0
2022-11-11 11:20:00,120.83,120.83,120.43,120.51,3265.0,112.2699,112.2699,111.8983,111.9726,3265.0
2022-11-11 11:25:00,120.47,120.68,120.06,120.08,25939.0,111.9354,112.1306,111.5545,111.5731,25939.0
2022-11-11 11:30:00,120.08,120.28,120.05,120.18,8542.0,111.5731,111.7589,111.5452,111.666,8542.0
2022-11-11 11:35:00,120.21,120.5,120.18,120.27,10333.0,111.6939,111.9633,111.666,111.7496,10333.0
2022-11-11 11:40:00,120.25,120.48,120.23,120.25,12438.0,111.731,111.9447,111.7124,111.731,12438.0
2022-11-11 11:45:00,120.29,120.29,119.9,120.2,14974.0,111.7682,111.7682,111.4058,111.6846,14974.0
2022-11-11 11:50:00,120.17,120.25,119.94,119.94,2271.0,111.6567,111.731,111.443,111.443,2271.0
2022-11-11 11:55:00,119.96,120.01,119.8,119.87,7125.0,111.4616,111.508,111.3129,111.3779,7125.0
2022-11-11 12:00:00,119.87,119.96,119.76,119.78,6763.0,111.3779,111.4616,111.2757,111.2943,6763.0
2022-11-11 12:05:00,119.81,119.81,119.58,119.63,1633.0,111.3222,111.3222,111.1085,111.1549,1633.0
2022-11-11 12:10:00,119.74,119.86,119.74,119.79,4500.0,111.2572,111.3687,111.2572,111.3036,4500.0
2022-11-11 12:15:00,119.83,119.98,119.79,119.94,2343.0,111.3408,111.4802,111.3036,111.443,2343.0
2022-11-11 12:20:00,119.87,119.92,119.87,119.92,1507.0,111.3779,111.4244,111.3779,111.4244,1507.0
2022-11-11 12:25:00,119.91,119.91,119.77,119.8,1736.0,111.4151,111.4151,111.285,111.3129,1736.0
2022-11-11 12:30:00,119.82,119.94,119.73,119.83,25754.0,111.3315,111.443,111.2479,111.3408,25754.0
2022-11-11 12:35:00,119.79,119.87,119.77,119.77,1505.0,111.3036,111.3779,111.285,111.285,1505.0
2022-11-11 12:40:00,119.74,119.74,119.55,119.58,4075.0,111.2572,111.2572,111.0806,111.1085,4075.0
2022-11-11 12:45:00,119.57,119.63,119.45,119.45,4396.0,111.0992,111.1549,110.9877,110.9877,4396.0
2022-11-11 12:50:00,119.45,119.5,119.35,119.5,5545.0,110.9877,111.0342,110.8948,111.0342,5545.0
2022-11-11 12:55:00,119.5,119.7,119.5,119.66,3328.0,111.0342,111.22,111.0342,111.1828,3328.0
2022-11-11 13:00:00,119.52,119.57,119.43,119.44,4583.0,111.0527,111.0992,110.9691,110.9784,4583.0
2022-11-11 13:05:00,119.4,119.54,119.36,119.54,4760.0,110.9412,111.0713,110.9041,111.0713,4760.0
2022-11-11 13:10:00,119.54,119.67,119.44,119.44,3560.0,111.0713,111.1921,110.9784,110.9784,3560.0
2022-11-11 13:15:00,119.43,119.55,119.36,119.54,6866.0,110.9691,111.0806,110.9041,111.0713,6866.0
2022-11-11 13:20:00,119.49,119.53,119.34,119.45,5665.0,111.0249,111.062,110.8855,110.9877,5665.0
2022-11-11 13:25:00,119.46,119.47,119.38,119.4,3241.0,110.997,111.0063,110.9227,110.9412,3241.0
2022-11-11 13:30:00,119.39,119.52,119.36,119.52,7591.0,110.9319,111.0527,110.9041,111.0527,7591.0
2022-11-11 13:35:00,119.49,119.52,119.2,119.36,9194.0,111.0249,111.0527,110.7554,110.9041,9194.0
2022-11-11 13:40:00,119.35,119.45,119.17,119.27,7377.0,110.8948,110.9877,110.7275,110.8205,7377.0
2022-11-11 13:45:00,119.26,119.53,119.24,119.5,4000.0,110.8112,111.062,110.7926,111.0342,4000.0
2022-11-11 13:50:00,119.53,119.73,119.53,119.56,4770.0,111.062,111.2479,111.062,111.0899,4770.0
2022-11-11 13:55:00,119.58,119.64,119.54,119.59,4553.0,111.1085,111.1642,111.0713,111.1178,4553.0
2022-11-11 14:00:00,119.59,119.62,119.46,119.57,6859.0,111.1178,111.1457,110.997,111.0992,6859.0
2022-11-11 14:05:00,119.55,119.66,119.55,119.64,6506.0,111.0806,111.1828,111.0806,111.1642,6506.0
2022-11-11 14:10:00,119.63,119.63,119.45,119.51,7736.0,111.1549,111.1549,110.9877,111.0434,7736.0
2022-11-11 14:15:00,119.52,119.52,119.33,119.42,4857.0,111.0527,111.0527,110.8762,110.9598,4857.0
2022-11-11 14:20:00,119.42,119.68,119.42,119.68,5298.0,110.9598,111.2014,110.9598,111.2014,5298.0
2022-11-11 14:25:00,119.65,119.72,119.58,119.71,6185.0,111.1735,111.2386,111.1085,111.2293,6185.0
2022-11-11 14:30:00,119.67,119.91,119.67,119.88,7276.0,111.1921,111.4151,111.1921,111.3872,7276.0
2022-11-11 14:35:00,119.88,120.19,119.87,120.19,10378.0,111.3872,111.6753,111.3779,111.6753,10378.0
2022-11-11 14:40:00,120.22,120.46,120.22,120.35,9285.0,111.7031,111.9261,111.7031,111.8239,9285.0
2022-11-11 14:45:00,120.33,120.42,120.32,120.37,5845.0,111.8054,111.889,111.7961,111.8425,5845.0
2022-11-11 14:50:00,120.38,120.58,120.32,120.56,9849.0,111.8518,112.0376,111.7961,112.0191,9849.0
2022-11-11 14:55:00,120.56,120.68,120.53,120.62,8162.0,112.0191,112.1306,111.9912,112.0748,8162.0
2022-11-11 15:00:00,120.63,120.65,120.5,120.56,11467.0,112.0841,112.1027,111.9633,112.0191,11467.0
2022-11-11 15:05:00,120.55,120.6,120.44,120.5,11737.0,112.0098,112.0562,111.9076,111.9633,11737.0
2022-11-11 15:10:00,120.49,120.49,120.25,120.36,7983.0,111.954,111.954,111.731,111.8332,7983.0
2022-11-11 15:15:00,120.33,120.55,120.29,120.51,7680.0,111.8054,112.0098,111.7682,111.9726,7680.0
2022-11-11 15:20:00,120.52,120.58,120.47,120.49,7924.0,111.9819,112.0376,111.9354,111.954,7924.0
2022-11-11 15:25:00,120.49,120.8,120.47,120.79,9630.0,111.954,112.2421,111.9354,112.2328,9630.0
2022-11-11 15:30:00,120.81,120.87,120.77,120.83,12514.0,112.2514,112.3071,112.2142,112.2699,12514.0
2022-11-11 15:35:00,120.82,120.88,120.66,120.88,13237.0,112.2606,112.3164,112.112,112.3164,13237.0
2022-11-11 15:40:00,120.87,120.97,120.82,120.93,16682.0,112.3071,112.4,112.2606,112.3629,16682.0
2022-11-11 15:45:00,120.93,121.14,120.92,121.14,13765.0,112.3629,112.558,112.3536,112.558,13765.0
2022-11-11 15:50:00,121.17,121.24,120.95,121.15,60066.0,112.5858,112.6509,112.3814,112.5673,60066.0
2022-11-11 15:55:00,121.14,121.14,120.94,121.01,94422.0,112.558,112.558,112.3721,112.4372,94422.0
2022-11-14 09:30:00,120.76,120.86,120.25,120.39,18276.0,112.2049,112.2978,111.731,111.8611,18276.0
2022-11-14 09:35:00,120.41,120.9,120.4,120.89,4440.0,111.8797,112.335,111.8704,112.3257,4440.0
2022-11-14 09:40:00,120.85,120.93,120.66,120.85,2815.0,112.2885,112.3629,112.112,112.2885,2815.0
2022-11-14 09:45:00,120.81,121.26,120.78,121.26,4890.0,112.2514,112.6695,112.2235,112.6695,4890.0
2022-11-14 09:50:00,121.2,121.39,121.13,121.16,8219.0,112.6137,112.7903,112.5487,112.5766,8219.0
2022-11-14 09:55:00,121.19,121.33,121.18,121.31,8335.0,112.6044,112.7345,112.5951,112.7159,8335.0
2022-11-14 10:00:00,121.37,121.52,121.27,121.3,4675.0,112.7717,112.9111,112.6788,112.7066,4675.0
2022-11-14 10:05:00,121.33,121.89,121.19,121.85,23107.0,112.7345,113.2548,112.6044,113.2177,23107.0
2022-11-14 10:10:00,121.89,122.0,121.81,121.95,5925.0,113.2548,113.357,113.1805,113.3106,5925.0
2022-11-14 10:15:00,121.98,122.11,121.96,121.97,3831.0,113.3385,113.4593,113.3199,113.3292,3831.0
2022-11-14 10:20:00,121.96,122.01,121.76,121.76,4299.0,113.3199,113.3663,113.134,113.134,4299.0
2022-11-14 10:25:00,121.75,121.75,121.48,121.52,3719.0,113.1248,113.1248,112.8739,112.9111,3719.0
2022-11-14 10:30:00,121.5,121.8,121.46,121.76,8969.0,112.8925,113.1712,112.8553,113.134,8969.0
2022-11-14 10:35:00,121.75,121.81,121.7,121.81,4108.0,113.1248,113.1805,113.0783,113.1805,4108.0
2022-11-14 10:40:00,121.81,121.85,121.69,121.73,2633.0,113.1805,113.2177,113.069,113.1062,2633.0
2022-11-14 10:45:00,121.67,121.7,121.5,121.64,3865.0,113.0504,113.0783,112.8925,113.0226,3865.0
2022-11-14 10:50:00,121.65,121.7,121.56,121.66,6481.0,113.0318,113.0783,112.9482,113.0411,6481.0
2022-11-14 10:55:00,121.66,121.89,121.61,121.85,12693.0,113.0411,113.2548,112.9947,113.2177,12693.0
2022-11-14 11:00:00,121.9,121.94,121.68,121.77,11413.0,113.2641,113.3013,113.0597,113.1433,11413.0
2022-11-14 11:05:00,121.79,121.93,121.67,121.93,3290.0,113.1619,113.292,113.0504,113.292,3290.0
2022-11-14 11:10:00,121.88,121.88,121.55,121.56,2737.0,113.2455,113.2455,112.9389,112.9482,2737.0
2022-11-14 11:15:00,121.58,121.6,121.22,121.29,4971.0,112.9668,112.9854,112.6323,112.6973,4971.0
2022-11-14 11:20:00,121.33,121.66,121.33,121.57,14827.0,112.7345,113.0411,112.7345,112.9575,14827.0
2022-11-14 11:25:00,121.58,121.58,121.37,121.41,4269.0,112.9668,112.9668,112.7717,112.8088,4269.0
2022-11-14 11:30:00,121.37,121.9,121.33,121.9,6260.0,112.7717,113.2641,112.7345,113.2641,6260.0
2022-11-14 11:35:00,121.91,122.06,121.88,121.94,5084.0,113.2734,113.4128,113.2455,113.3013,5084.0
2022-11-14 11:40:00,122.04,122.22,121.99,122.11,5088.0,113.3942,113.5615,113.3478,113.4593,5088.0
2022-11-14 11:45:00,122.09,122.54,122.09,122.54,9141.0,113.4407,113.8588,113.4407,113.8588,9141.0
2022-11-14 11:50:00,122.55,122.61,122.29,122.38,10132.0,113.8681,113.9238,113.6265,113.7101,10132.0
2022-11-14 11:55:00,122.33,122.38,122.24,122.35,2713.0,113.6637,113.7101,113.58,113.6823,2713.0
2022-11-14 12:00:00,122.35,122.47,122.26,122.37,8841.0,113.6823,113.7938,113.5986,113.7008,8841.0
2022-11-14 12:05:00,122.37,122.37,122.09,122.29,34933.0,113.7008,113.7008,113.4407,113.6265,34933.0
2022-11-14 12:10:00,122.29,122.36,122.29,122.29,1900.0,113.6265,113.6915,113.6265,113.6265,1900.0
2022-11-14 12:15:00,122.29,122.33,122.08,122.09,1487.0,113.6265,113.6637,113.4314,113.4407,1487.0
2022-11-14 12:20:00,122.06,122.06,121.77,121.91,3992.0,113.4128,113.4128,113.1433,113.2734,3992.0
2022-11-14 12:25:00,121.96,122.1,121.92,122.08,2815.0,113.3199,113.45,113.2827,113.4314,2815.0
2022-11-14 12:30:00,122.05,122.19,122.05,122.17,1617.0,113.4035,113.5336,113.4035,113.515,1617.0
2022-11-14 12:35:00,122.16,122.33,122.15,122.32,3551.0,113.5057,113.6637,113.4964,113.6544,3551.0
2022-11-14 12:40:00,122.35,122.38,122.28,122.28,2393.0,113.6823,113.7101,113.6172,113.6172,2393.0
2022-11-14 12:45:00,122.32,122.37,122.28,122.31,2563.0,113.6544,113.7008,113.6172,113.6451,2563.0
2022-11-14 12:50:00,122.28,122.3,122.25,122.27,1534.0,113.6172,113.6358,113.5893,113.6079,1534.0
2022-11-14 12:55:00,122.25,122.25,122.13,122.13,2537.0,113.5893,113.5893,113.4778,113.4778,2537.0
2022-11-14 13:00:00,122.11,122.26,122.08,122.26,3830.0,113.4593,113.5986,113.4314,113.5986,3830.0
2022-11-14 13:05:00,122.23,122.38,122.23,122.29,3522.0,113.5708,113.7101,113.5708,113.6265,3522.0
2022-11-14 13:10:00,122.41,122.57,122.41,122.57,3616.0,113.738,113.8867,113.738,113.8867,3616.0
2022-11-14 13:15:00,122.59,122.69,122.56,122.64,2678.0,113.9052,113.9982,113.8774,113.9517,2678.0
2022-11-14 13:20:00,122.64,122.87,122.64,122.86,7305.0,113.9517,114.1654,113.9517,114.1561,7305.0
2022-11-14 13:25:00,122.82,122.91,122.82,122.91,3300.0,114.119,114.2026,114.119,114.2026,3300.0
2022-11-14 13:30:00,122.86,122.92,122.76,122.92,3924.0,114.1561,114.2119,114.0632,114.2119,3924.0
2022-11-14 13:35:00,122.97,123.06,122.97,123.06,3058.0,114.2583,114.342,114.2583,114.342,3058.0
2022-11-14 13:40:00,123.06,123.1,123.0,123.09,2737.0,114.342,114.3791,114.2862,114.3698,2737.0
2022-11-14 13:45:00,123.11,123.11,122.98,123.02,4269.0,114.3884,114.3884,114.2676,114.3048,4269.0
2022-11-14 13:50:00,123.06,123.15,123.04,123.14,4012.0,114.342,114.4256,114.3234,114.4163,4012.0
2022-11-14 13:55:00,123.13,123.22,123.12,123.22,3164.0,114.407,114.4906,114.3977,114.4906,3164.0
2022-11-14 14:00:00,123.24,123.24,123.06,123.09,2910.0,114.5092,114.5092,114.342,114.3698,2910.0
2022-11-14 14:05:00,123.09,123.09,122.93,123.01,3764.0,114.3698,114.3698,114.2212,114.2955,3764.0
2022-11-14 14:10:00,123.02,123.02,122.81,122.86,18986.0,114.3048,114.3048,114.1097,114.1561,18986.0
2022-11-14 14:15:00,122.87,122.87,122.62,122.78,14081.0,114.1654,114.1654,113.9331,114.0818,14081.0
2022-11-14 14:20:00,122.76,122.84,122.69,122.84,11149.0,114.0632,114.1375,113.9982,114.1375,11149.0
2022-11-14 14:25:00,122.81,122.81,122.65,122.69,29826.0,114.1097,114.1097,113.961,113.9982,29826.0
2022-11-14 14:30:00,122.7,122.72,122.32,122.32,14284.0,114.0075,114.026,113.6544,113.6544,14284.0
2022-11-14 14:35:00,122.33,122.4,122.23,122.27,8604.0,113.6637,113.7287,113.5708,113.6079,8604.0
2022-11-14 14:40:00,122.28,122.36,122.2,122.25,6476.0,113.6172,113.6915,113.5429,113.5893,6476.0
2022-11-14 14:45:00,122.22,122.22,122.0,122.01,6892.0,113.5615,113.5615,113.357,113.3663,6892.0
2022-11-14 14:50:00,122.02,122.25,121.97,121.99,20039.0,113.3756,113.5893,113.3292,113.3478,20039.0
2022-11-14 14:55:00,122.0,122.14,122.0,122.03,7003.0,113.357,113.4871,113.357,113.3849,7003.0
2022-11-14 15:00:00,122.05,122.18,122.04,122.17,5729.0,113.4035,113.5243,113.3942,113.515,5729.0
2022-11-14 15:05:00,122.19,122.24,122.0,122.0,5467.0,113.5336,113.58,113.357,113.357,5467.0
2022-11-14 15:10:00,121.98,122.01,121.72,121.77,4706.0,113.3385,113.3663,113.0969,113.1433,4706.0
2022-11-14 15:15:00,121.76,122.0,121.64,121.76,16990.0,113.134,113.357,113.0226,113.134,16990.0
2022-11-14 15:20:00,121.77,121.8,121.6,121.78,40514.0,113.1433,113.1712,112.9854,113.1526,40514.0
2022-11-14 15:25:00,121.73,121.84,121.73,121.79,3462.0,113.1062,113.2084,113.1062,113.1619,3462.0
2022-11-14 15:30:00,121.79,121.92,121.77,121.8,8256.0,113.1619,113.2827,113.1433,113.1712,8256.0
2022-11-14 15:35:00,121.79,121.96,121.77,121.86,5412.0,113.1619,113.3199,113.1433,113.227,5412.0
2022-11-14 15:40:00,121.85,121.88,121.67,121.67,7765.0,113.2177,113.2455,113.0504,113.0504,7765.0
2022-11-14 15:45:00,121.68,121.68,121.46,121.47,10078.0,113.0597,113.0597,112.8553,112.8646,10078.0
2022-11-14 15:50:00,121.44,121.5,121.23,121.26,19696.0,112.8367,112.8925,112.6416,112.6695,19696.0
2022-11-14 15:55:00,121.23,121.32,121.09,121.22,63038.0,112.6416,112.7252,112.5115,112.6323,63038.0
2022-11-15 09:30:00,123.66,123.66,121.9,121.91,24106.0,114.8994,114.8994,113.2641,113.2734,24106.0
2022-11-15 09:35:00,122.0,122.41,121.91,122.33,9552.0,113.357,113.738,113.2734,113.6637,9552.0
2022-11-15 09:40:00,122.39,122.59,122.28,122.32,7592.0,113.7194,113.9052,113.6172,113.6544,7592.0
2022-11-15 09:45:00,122.34,122.56,122.26,122.56,9472.0,113.673,113.8774,113.5986,113.8774,9472.0
2022-11-15 09:50:00,122.53,122.59,122.02,122.05,13229.0,113.8495,113.9052,113.3756,113.4035,13229.0
2022-11-15 09:55:00,122.05,122.33,122.03,122.19,12423.0,113.4035,113.6637,113.3849,113.5336,12423.0
2022-11-15 10:00:00,122.2,122.33,122.05,122.11,16980.0,113.5429,113.6637,113.4035,113.4593,16980.0
2022-11-15 10:05:00,122.1,122.15,121.65,121.73,13761.0,113.45,113.4964,113.0318,113.1062,13761.0
2022-11-15 10:10:00,121.74,121.97,121.7,121.7,6638.0,113.1155,113.3292,113.0783,113.0783,6638.0
2022-11-15 10:15:00,121.68,121.82,121.59,121.63,9286.0,113.0597,113.1898,112.9761,113.0133,9286.0
2022-11-15 10:20:00,121.67,122.12,121.6,122.12,5816.0,113.0504,113.4685,112.9854,113.4685,5816.0
2022-11-15 10:25:00,122.17,122.34,122.17,122.34,5395.0,113.515,113.673,113.515,113.673,5395.0
2022-11-15 10:30:00,122.32,122.43,122.27,122.38,7112.0,113.6544,113.7566,113.6079,113.7101,7112.0
2022-11-15 10:35:00,122.33,122.33,122.07,122.14,5341.0,113.6637,113.6637,113.4221,113.4871,5341.0
2022-11-15 10:40:00,122.08,122.41,122.07,122.34,8036.0,113.4314,113.738,113.4221,113.673,8036.0
2022-11-15 10:45:00,122.31,122.46,122.08,122.12,5847.0,113.6451,113.7845,113.4314,113.4685,5847.0
2022-11-15 10:50:00,122.11,122.27,121.92,122.27,3350.0,113.4593,113.6079,113.2827,113.6079,3350.0
2022-11-15 10:55:00,122.34,122.62,122.33,122.37,19709.0,113.673,113.9331,113.6637,113.7008,19709.0
2022-11-15 11:00:00,122.33,122.39,122.08,122.18,6524.0,113.6637,113.7194,113.4314,113.5243,6524.0
2022-11-15 11:05:00,122.21,122.43,122.2,122.4,3163.0,113.5522,113.7566,113.5429,113.7287,3163.0
2022-11-15 11:10:00,122.27,122.43,122.21,122.43,3193.0,113.6079,113.7566,113.5522,113.7566,3193.0
2022-11-15 11:15:00,122.46,122.56,122.27,122.34,5373.0,113.7845,113.8774,113.6079,113.673,5373.0
2022-11-15 11:20:00,122.38,122.45,122.29,122.32,5004.0,113.7101,113.7752,113.6265,113.6544,5004.0
2022-11-15 11:25:00,122.31,122.31,122.11,122.17,8032.0,113.6451,113.6451,113.4593,113.515,8032.0
2022-11-15 11:30:00,122.21,122.83,122.21,122.83,14425.0,113.5522,114.1282,113.5522,114.1282,14425.0
2022-11-15 11:35:00,122.8,122.88,122.68,122.88,2421.0,114.1004,114.1747,113.9889,114.1747,2421.0
2022-11-15 11:40:00,122.93,122.94,122.71,122.71,5042.0,114.2212,114.2305,114.0167,114.0167,5042.0
2022-11-15 11:45:00,122.71,122.73,122.6,122.6,4203.0,114.0167,114.0353,113.9145,113.9145,4203.0
2022-11-15 11:50:00,122.62,122.66,122.53,122.61,4647.0,113.9331,113.9703,113.8495,113.9238,4647.0
2022-11-15 11:55:00,122.61,122.81,122.6,122.79,5450.0,113.9238,114.1097,113.9145,114.0911,5450.0
2022-11-15 12:00:00,122.85,122.85,122.46,122.51,7584.0,114.1468,114.1468,113.7845,113.8309,7584.0
2022-11-15 12:05:00,122.42,122.68,122.41,122.64,5530.0,113.7473,113.9889,113.738,113.9517,5530.0
2022-11-15 12:10:00,122.69,122.79,122.6,122.65,4220.0,113.9982,114.0911,113.9145,113.961,4220.0
2022-11-15 12:15:00,122.62,122.64,122.49,122.53,4108.0,113.9331,113.9517,113.8123,113.8495,4108.0
2022-11-15 12:20:00,122.49,122.51,122.31,122.35,1704.0,113.8123,113.8309,113.6451,113.6823,1704.0
2022-11-15 12:25:00,122.35,122.38,122.23,122.23,3129.0,113.6823,113.7101,113.5708,113.5708,3129.0
2022-11-15 12:30:00,122.14,122.34,122.12,122.28,4216.0,113.4871,113.673,113.4685,113.6172,4216.0
2022-11-15 12:35:00,122.22,122.25,122.1,122.1,1779.0,113.5615,113.5893,113.45,113.45,1779.0
2022-11-15 12:40:00,122.07,122.1,121.88,121.93,4022.0,113.4221,113.45,113.2455,113.292,4022.0
2022-11-15 12:45:00,121.95,122.0,121.83,122.0,2037.0,113.3106,113.357,113.1991,113.357,2037.0
2022-11-15 12:50:00,121.99,121.99,121.76,121.77,5495.0,113.3478,113.3478,113.134,113.1433,5495.0
2022-11-15 12:55:00,121.81,121.81,121.6,121.67,2621.0,113.1805,113.1805,112.9854,113.0504,2621.0
2022-11-15 13:00:00,121.68,121.75,121.62,121.68,2941.0,113.0597,113.1248,113.004,113.0597,2941.0
2022-11-15 13:05:00,121.64,121.64,121.47,121.47,3580.0,113.0226,113.0226,112.8646,112.8646,3580.0
2022-11-15 13:10:00,121.46,121.68,121.42,121.65,4136.0,112.8553,113.0597,112.8181,113.0318,4136.0
2022-11-15 13:15:00,121.59,121.64,121.25,121.3,7245.0,112.9761,113.0226,112.6602,112.7066,7245.0
2022-11-15 13:20:00,121.23,121.24,120.75,120.91,5988.0,112.6416,112.6509,112.1956,112.3443,5988.0
2022-11-15 13:25:00,121.0,121.02,120.56,120.76,8037.0,112.4279,112.4465,112.0191,112.2049,8037.0
2022-11-15 13:30:00,120.74,120.84,120.39,120.55,6861.0,112.1863,112.2792,111.8611,112.0098,6861.0
2022-11-15 13:35:00,120.45,120.76,120.21,120.45,5279.0,111.9169,112.2049,111.6939,111.9169,5279.0
2022-11-15 13:40:00,120.48,121.05,120.21,120.91,9076.0,111.9447,112.4743,111.6939,112.3443,9076.0
2022-11-15 13:45:00,120.76,121.01,120.52,120.64,7513.0,112.2049,112.4372,111.9819,112.0934,7513.0
2022-11-15 13:50:00,120.69,120.89,120.66,120.85,6489.0,112.1399,112.3257,112.112,112.2885,6489.0
2022-11-15 13:55:00,120.88,121.09,120.83,120.9,3133.0,112.3164,112.5115,112.2699,112.335,3133.0
2022-11-15 14:00:00,120.84,120.95,120.43,120.43,4877.0,112.2792,112.3814,111.8983,111.8983,4877.0
2022-11-15 14:05:00,120.52,120.83,120.52,120.83,4265.0,111.9819,112.2699,111.9819,112.2699,4265.0
2022-11-15 14:10:00,120.86,121.37,120.86,121.23,4094.0,112.2978,112.7717,112.2978,112.6416,4094.0
2022-11-15 14:15:00,121.15,121.3,121.01,121.21,3728.0,112.5673,112.7066,112.4372,112.623,3728.0
2022-11-15 14:20:00,121.41,121.53,121.32,121.52,3653.0,112.8088,112.9203,112.7252,112.9111,3653.0
2022-11-15 14:25:00,121.5,121.53,121.27,121.42,12125.0,112.8925,112.9203,112.6788,112.8181,12125.0
2022-11-15 14:30:00,121.52,121.57,121.42,121.42,2722.0,112.9111,112.9575,112.8181,112.8181,2722.0
2022-11-15 14:35:00,121.44,121.59,121.34,121.44,4534.0,112.8367,112.9761,112.7438,112.8367,4534.0
2022-11-15 14:40:00,121.47,121.66,121.47,121.52,3328.0,112.8646,113.0411,112.8646,112.9111,3328.0
2022-11-15 14:45:00,121.55,121.64,121.34,121.41,1416.0,112.9389,113.0226,112.7438,112.8088,1416.0
2022-11-15 14:50:00,121.41,121.53,121.35,121.51,2619.0,112.8088,112.9203,112.7531,112.9018,2619.0
2022-11-15 14:55:00,121.47,121.93,121.46,121.81,5511.0,112.8646,113.292,112.8553,113.1805,5511.0
2022-11-15 15:00:00,121.83,122.11,121.83,122.07,3126.0,113.1991,113.4593,113.1991,113.4221,3126.0
2022-11-15 15:05:00,122.05,122.05,121.77,121.86,9580.0,113.4035,113.4035,113.1433,113.227,9580.0
2022-11-15 15:10:00,121.9,121.97,121.78,121.93,3590.0,113.2641,113.3292,113.1526,113.292,3590.0
2022-11-15 15:15:00,121.92,122.09,121.88,122.08,6862.0,113.2827,113.4407,113.2455,113.4314,6862.0
2022-11-15 15:20:00,122.07,122.26,122.03,122.21,7482.0,113.4221,113.5986,113.3849,113.5522,7482.0
2022-11-15 15:25:00,122.2,122.22,122.03,122.06,5712.0,113.5429,113.5615,113.3849,113.4128,5712.0
2022-11-15 15:30:00,122.08,122.08,121.71,121.73,7429.0,113.4314,113.4314,113.0876,113.1062,7429.0
2022-11-15 15:35:00,121.77,122.13,121.76,122.13,6855.0,113.1433,113.4778,113.134,113.4778,6855.0
2022-11-15 15:40:00,122.14,122.22,122.1,122.1,8951.0,113.4871,113.5615,113.45,113.45,8951.0
2022-11-15 15:45:00,122.11,122.11,121.84,121.86,13671.0,113.4593,113.4593,113.2084,113.227,13671.0
2022-11-15 15:50:00,121.87,121.87,121.56,121.67,26440.0,113.2363,113.2363,112.9482,113.0504,26440.0
2022-11-15 15:55:00,121.67,121.69,121.51,121.69,70485.0,113.0504,113.069,112.9018,113.069,70485.0
2022-11-16 09:30:00,121.99,122.43,121.22,121.57,25618.0,113.3478,113.7566,112.6323,112.9575,25618.0
2022-11-16 09:35:00,121.47,121.61,121.25,121.6,6503.0,112.8646,112.9947,112.6602,112.9854,6503.0
2022-11-16 09:40:00,121.58,121.86,121.37,121.71,6878.0,112.9668,113.227,112.7717,113.0876,6878.0
2022-11-16 09:45:00,121.77,121.94,121.61,121.8,8018.0,113.1433,113.3013,112.9947,113.1712,8018.0
2022-11-16 09:50:00,121.82,121.83,121.29,121.29,4488.0,113.1898,113.1991,112.6973,112.6973,4488.0
2022-11-16 09:55:00,121.34,121.62,121.24,121.62,5333.0,112.7438,113.004,112.6509,113.004,5333.0
2022-11-16 10:00:00,121.63,121.76,121.48,121.5,10280.0,113.0133,113.134,112.8739,112.8925,10280.0
2022-11-16 10:05:00,121.56,121.67,121.46,121.63,5697.0,112.9482,113.0504,112.8553,113.0133,5697.0
2022-11-16 10:10:00,121.65,121.96,121.62,121.73,4927.0,113.0318,113.3199,113.004,113.1062,4927.0
2022-11-16 10:15:00,121.71,121.73,121.46,121.46,2620.0,113.0876,113.1062,112.8553,112.8553,2620.0
2022-11-16 10:20:00,121.44,121.49,121.34,121.39,3711.0,112.8367,112.8832,112.7438,112.7903,3711.0
2022-11-16 10:25:00,121.41,121.46,121.25,121.26,3265.0,112.8088,112.8553,112.6602,112.6695,3265.0
2022-11-16 10:30:00,121.32,121.49,121.25,121.43,4209.0,112.7252,112.8832,112.6602,112.8274,4209.0
2022-11-16 10:35:00,121.41,121.41,120.97,120.99,11269.0,112.8088,112.8088,112.4,112.4186,11269.0
2022-11-16 10:40:00,121.01,121.2,120.95,121.11,6573.0,112.4372,112.6137,112.3814,112.5301,6573.0
2022-11-16 10:45:00,121.0,121.08,120.86,121.07,11197.0,112.4279,112.5022,112.2978,112.4929,11197.0
2022-11-16 10:50:00,121.03,121.1,120.64,120.64,5383.0,112.4558,112.5208,112.0934,112.0934,5383.0
2022-11-16 10:55:00,120.65,120.7,120.58,120.63,3787.0,112.1027,112.1491,112.0376,112.0841,3787.0
2022-11-16 11:00:00,120.64,120.79,120.64,120.73,3498.0,112.0934,112.2328,112.0934,112.177,3498.0
2022-11-16 11:05:00,120.68,120.83,120.64,120.83,6680.0,112.1306,112.2699,112.0934,112.2699,6680.0
2022-11-16 11:10:00,120.81,121.01,120.79,120.99,4777.0,112.2514,112.4372,112.2328,112.4186,4777.0
2022-11-16 11:15:00,121.0,121.18,120.97,121.18,3771.0,112.4279,112.5951,112.4,112.5951,3771.0
2022-11-16 11:20:00,121.2,121.26,121.03,121.08,5053.0,112.6137,112.6695,112.4558,112.5022,5053.0
2022-11-16 11:25:00,121.06,121.42,121.06,121.39,9729.0,112.4836,112.8181,112.4836,112.7903,9729.0
2022-11-16 11:30:00,121.39,121.63,121.37,121.46,14779.0,112.7903,113.0133,112.7717,112.8553,14779.0
2022-11-16 11:35:00,121.42,121.44,121.3,121.43,4593.0,112.8181,112.8367,112.7066,112.8274,4593.0
2022-11-16 11:40:00,121.38,121.47,121.35,121.46,4331.0,112.781,112.8646,112.7531,112.8553,4331.0
2022-11-16 11:45:00,121.48,121.62,121.46,121.57,3437.0,112.8739,113.004,112.8553,112.9575,3437.0
2022-11-16 11:50:00,121.53,121.69,121.53,121.63,2890.0,112.9203,113.069,112.9203,113.0133,2890.0
2022-11-16 11:55:00,121.64,121.77,121.63,121.66,1500.0,113.0226,113.1433,113.0133,113.0411,1500.0
2022-11-16 12:00:00,121.62,121.64,121.39,121.41,4029.0,113.004,113.0226,112.7903,112.8088,4029.0
2022-11-16 12:05:00,121.42,121.55,121.31,121.48,6368.0,112.8181,112.9389,112.7159,112.8739,6368.0
2022-11-16 12:10:00,121.46,121.49,121.34,121.4,4577.0,112.8553,112.8832,112.7438,112.7996,4577.0
2022-11-16 12:15:00,121.39,121.4,121.2,121.22,5667.0,112.7903,112.7996,112.6137,112.6323,5667.0
2022-11-16 12:20:00,121.26,121.44,121.26,121.37,10367.0,112.6695,112.8367,112.6695,112.7717,10367.0
2022-11-16 12:25:00,121.42,121.47,121.38,121.39,2872.0,112.8181,112.8646,112.781,112.7903,2872.0
2022-11-16 12:30:00,121.37,121.43,121.3,121.3,4423.0,112.7717,112.8274,112.7066,112.7066,4423.0
2022-11-16 12:35:00,121.3,121.34,121.2,121.2,4179.0,112.7066,112.7438,112.6137,112.6137,4179.0
2022-11-16 12:40:00,121.2,121.36,121.13,121.33,4919.0,112.6137,112.7624,112.5487,112.7345,4919.0
2022-11-16 12:45:00,121.38,121.7,121.38,121.62,5694.0,112.781,113.0783,112.781,113.004,5694.0
2022-11-16 12:50:00,121.6,121.75,121.43,121.43,6729.0,112.9854,113.1248,112.8274,112.8274,6729.0
2022-11-16 12:55:00,121.43,121.44,121.29,121.3,3500.0,112.8274,112.8367,112.6973,112.7066,3500.0
2022-11-16 13:00:00,121.29,121.32,121.19,121.2,6608.0,112.6973,112.7252,112.6044,112.6137,6608.0
2022-11-16 13:05:00,121.17,121.25,121.17,121.25,4175.0,112.5858,112.6602,112.5858,112.6602,4175.0
2022-11-16 13:10:00,121.25,121.28,121.07,121.11,2581.0,112.6602,112.6881,112.4929,112.5301,2581.0
2022-11-16 13:15:00,121.1,121.11,120.95,120.95,2065.0,112.5208,112.5301,112.3814,112.3814,2065.0
2022-11-16 13:20:00,120.94,120.99,120.89,120.98,3405.0,112.3721,112.4186,112.3257,112.4093,3405.0
2022-11-16 13:25:00,120.94,121.07,120.9,120.94,5261.0,112.3721,112.4929,112.335,112.3721,5261.0
2022-11-16 13:30:00,120.93,120.98,120.58,120.58,4104.0,112.3629,112.4093,112.0376,112.0376,4104.0
2022-11-16 13:35:00,120.58,120.71,120.57,120.69,7353.0,112.0376,112.1584,112.0284,112.1399,7353.0
2022-11-16 13:40:00,120.64,120.65,120.55,120.59,5699.0,112.0934,112.1027,112.0098,112.0469,5699.0
2022-11-16 13:45:00,120.58,120.59,120.43,120.43,4033.0,112.0376,112.0469,111.8983,111.8983,4033.0
2022-11-16 13:50:00,120.44,120.54,120.43,120.5,4693.0,111.9076,112.0005,111.8983,111.9633,4693.0
2022-11-16 13:55:00,120.47,120.47,120.32,120.33,4225.0,111.9354,111.9354,111.7961,111.8054,4225.0
2022-11-16 14:00:00,120.35,120.49,120.33,120.49,3498.0,111.8239,111.954,111.8054,111.954,3498.0
2022-11-16 14:05:00,120.51,120.51,120.37,120.42,4564.0,111.9726,111.9726,111.8425,111.889,4564.0
2022-11-16 14:10:00,120.43,120.46,120.32,120.32,7642.0,111.8983,111.9261,111.7961,111.7961,7642.0
2022-11-16 14:15:00,120.32,120.35,120.26,120.26,4241.0,111.7961,111.8239,111.7403,111.7403,4241.0
2022-11-16 14:20:00,120.26,120.36,120.25,120.3,7050.0,111.7403,111.8332,111.731,111.7775,7050.0
2022-11-16 14:25:00,120.31,120.43,120.3,120.34,7818.0,111.7868,111.8983,111.7775,111.8146,7818.0
2022-11-16 14:30:00,120.33,120.34,120.05,120.11,8665.0,111.8054,111.8146,111.5452,111.6009,8665.0
2022-11-16 14:35:00,120.16,120.51,120.09,120.41,6737.0,111.6474,111.9726,111.5824,111.8797,6737.0
2022-11-16 14:40:00,120.42,120.44,120.32,120.35,5305.0,111.889,111.9076,111.7961,111.8239,5305.0
2022-11-16 14:45:00,120.37,120.41,120.31,120.41,4119.0,111.8425,111.8797,111.7868,111.8797,4119.0
2022-11-16 14:50:00,120.46,120.7,120.42,120.68,7194.0,111.9261,112.1491,111.889,112.1306,7194.0
2022-11-16 14:55:00,120.69,120.83,120.69,120.8,8911.0,112.1399,112.2699,112.1399,112.2421,8911.0
2022-11-16 15:00:00,120.78,120.81,120.54,120.63,4626.0,112.2235,112.2514,112.0005,112.0841,4626.0
2022-11-16 15:05:00,120.64,120.74,120.33,120.36,8079.0,112.0934,112.1863,111.8054,111.8332,8079.0
2022-11-16 15:10:00,120.37,120.47,120.35,120.35,5005.0,111.8425,111.9354,111.8239,111.8239,5005.0
2022-11-16 15:15:00,120.37,120.38,120.2,120.24,3087.0,111.8425,111.8518,111.6846,111.7217,3087.0
2022-11-16 15:20:00,120.24,120.39,120.23,120.39,6184.0,111.7217,111.8611,111.7124,111.8611,6184.0
2022-11-16 15:25:00,120.43,120.52,120.41,120.5,4857.0,111.8983,111.9819,111.8797,111.9633,4857.0
2022-11-16 15:30:00,120.48,120.56,120.32,120.33,10281.0,111.9447,112.0191,111.7961,111.8054,10281.0
2022-11-16 15:35:00,120.34,120.48,120.34,120.43,9260.0,111.8146,111.9447,111.8146,111.8983,9260.0
2022-11-16 15:40:00,120.41,120.6,120.24,120.59,14707.0,111.8797,112.0562,111.7217,112.0469,14707.0
2022-11-16 15:45:00,120.59,120.67,120.53,120.64,20773.0,112.0469,112.1213,111.9912,112.0934,20773.0
2022-11-16 15:50:00,120.65,120.74,120.46,120.58,60674.0,112.1027,112.1863,111.9261,112.0376,60674.0
2022-11-16 15:55:00,120.58,120.63,120.36,120.49,86927.0,112.0376,112.0841,111.8332,111.954,86927.0
2022-11-17 09:30:00,119.17,119.3,118.39,118.41,21196.0,110.7275,110.8483,110.0028,110.0214,21196.0
2022-11-17 09:35:00,118.46,118.58,118.23,118.34,5565.0,110.0678,110.1793,109.8541,109.9563,5565.0
2022-11-17 09:40:00,118.31,119.04,118.31,119.0,8014.0,109.9285,110.6067,109.9285,110.5696,8014.0
2022-11-17 09:45:00,118.98,119.27,118.95,119.05,4638.0,110.551,110.8205,110.5231,110.616,4638.0
2022-11-17 09:50:00,118.97,119.04,118.71,118.76,9877.0,110.5417,110.6067,110.3001,110.3466,9877.0
2022-11-17 09:55:00,118.85,118.85,118.63,118.75,7034.0,110.4302,110.4302,110.2258,110.3373,7034.0
2022-11-17 10:00:00,118.65,119.0,118.65,119.0,3351.0,110.2444,110.5696,110.2444,110.5696,3351.0
2022-11-17 10:05:00,119.02,119.02,118.88,118.91,1488.0,110.5882,110.5882,110.4581,110.486,1488.0
2022-11-17 10:10:00,118.96,119.0,118.73,118.8,4384.0,110.5324,110.5696,110.3187,110.3837,4384.0
2022-11-17 10:15:00,118.84,118.85,118.66,118.73,4832.0,110.4209,110.4302,110.2537,110.3187,4832.0
2022-11-17 10:20:00,118.73,118.79,118.54,118.57,4953.0,110.3187,110.3745,110.1422,110.17,4953.0
2022-11-17 10:25:00,118.59,118.71,118.5,118.63,6852.0,110.1886,110.3001,110.105,110.2258,6852.0
2022-11-17 10:30:00,118.59,118.59,118.39,118.39,4472.0,110.1886,110.1886,110.0028,110.0028,4472.0
2022-11-17 10:35:00,118.46,118.53,118.43,118.44,4447.0,110.0678,110.1329,110.04,110.0493,4447.0
2022-11-17 10:40:00,118.41,118.52,118.36,118.39,5242.0,110.0214,110.1236,109.9749,110.0028,5242.0
2022-11-17 10:45:00,118.31,118.4,118.26,118.34,4542.0,109.9285,110.0121,109.882,109.9563,4542.0
2022-11-17 10:50:00,118.33,118.36,118.17,118.2,5468.0,109.947,109.9749,109.7984,109.8263,5468.0
2022-11-17 10:55:00,118.21,118.27,118.14,118.27,7295.0,109.8355,109.8913,109.7705,109.8913,7295.0
2022-11-17 11:00:00,118.25,118.47,118.25,118.39,5264.0,109.8727,110.0771,109.8727,110.0028,5264.0
2022-11-17 11:05:00,118.42,118.44,118.16,118.21,6720.0,110.0307,110.0493,109.7891,109.8355,6720.0
2022-11-17 11:10:00,118.1,118.21,118.1,118.19,4317.0,109.7333,109.8355,109.7333,109.817,4317.0
2022-11-17 11:15:00,118.22,118.41,118.2,118.33,7276.0,109.8448,110.0214,109.8263,109.947,7276.0
2022-11-17 11:20:00,118.33,118.48,118.23,118.48,6031.0,109.947,110.0864,109.8541,110.0864,6031.0
2022-11-17 11:25:00,118.48,119.14,118.47,119.14,5904.0,110.0864,110.6997,110.0771,110.6997,5904.0
2022-11-17 11:30:00,119.1,119.47,119.1,119.38,7762.0,110.6625,111.0063,110.6625,110.9227,7762.0
2022-11-17 11:35:00,119.41,119.42,119.19,119.19,4703.0,110.9505,110.9598,110.7461,110.7461,4703.0
2022-11-17 11:40:00,119.2,119.21,119.12,119.15,4096.0,110.7554,110.7647,110.6811,110.709,4096.0
2022-11-17 11:45:00,119.16,119.27,119.14,119.16,4992.0,110.7182,110.8205,110.6997,110.7182,4992.0
2022-11-17 11:50:00,119.14,119.17,118.98,119.11,8192.0,110.6997,110.7275,110.551,110.6718,8192.0
2022-11-17 11:55:00,119.16,119.61,119.16,119.58,5025.0,110.7182,111.1364,110.7182,111.1085,5025.0
2022-11-17 12:00:00,119.56,119.83,119.56,119.82,2888.0,111.0899,111.3408,111.0899,111.3315,2888.0
2022-11-17 12:05:00,119.84,119.94,119.84,119.92,5782.0,111.3501,111.443,111.3501,111.4244,5782.0
2022-11-17 12:10:00,119.88,119.97,119.83,119.97,3379.0,111.3872,111.4709,111.3408,111.4709,3379.0
2022-11-17 12:15:00,119.95,120.31,119.95,120.31,5300.0,111.4523,111.7868,111.4523,111.7868,5300.0
2022-11-17 12:20:00,120.28,120.28,120.03,120.08,3867.0,111.7589,111.7589,111.5266,111.5731,3867.0
2022-11-17 12:25:00,120.12,120.19,120.12,120.17,4419.0,111.6102,111.6753,111.6102,111.6567,4419.0
2022-11-17 12:30:00,120.2,120.29,120.03,120.06,5977.0,111.6846,111.7682,111.5266,111.5545,5977.0
2022-11-17 12:35:00,120.06,120.16,120.06,120.11,3152.0,111.5545,111.6474,111.5545,111.6009,3152.0
2022-11-17 12:40:00,120.16,120.24,120.07,120.09,4104.0,111.6474,111.7217,111.5638,111.5824,4104.0
2022-11-17 12:45:00,120.12,120.3,120.12,120.27,3544.0,111.6102,111.7775,111.6102,111.7496,3544.0
2022-11-17 12:50:00,120.29,120.65,120.28,120.54,9721.0,111.7682,112.1027,111.7589,112.0005,9721.0
2022-11-17 12:55:00,120.53,120.81,120.53,120.73,7581.0,111.9912,112.2514,111.9912,112.177,7581.0
2022-11-17 13:00:00,120.72,120.84,120.69,120.71,4302.0,112.1677,112.2792,112.1399,112.1584,4302.0
2022-11-17 13:05:00,120.67,120.82,120.54,120.58,3791.0,112.1213,112.2606,112.0005,112.0376,3791.0
2022-11-17 13:10:00,120.56,120.79,120.56,120.71,3801.0,112.0191,112.2328,112.0191,112.1584,3801.0
2022-11-17 13:15:00,120.73,120.79,120.62,120.76,10805.0,112.177,112.2328,112.0748,112.2049,10805.0
2022-11-17 13:20:00,120.8,120.82,120.68,120.69,2280.0,112.2421,112.2606,112.1306,112.1399,2280.0
2022-11-17 13:25:00,120.69,120.72,120.6,120.6,4583.0,112.1399,112.1677,112.0562,112.0562,4583.0
2022-11-17 13:30:00,120.61,120.61,120.46,120.48,2754.0,112.0655,112.0655,111.9261,111.9447,2754.0
2022-11-17 13:35:00,120.48,120.75,120.48,120.7,6182.0,111.9447,112.1956,111.9447,112.1491,6182.0
2022-11-17 13:40:00,120.73,120.73,120.67,120.67,1376.0,112.177,112.177,112.1213,112.1213,1376.0
2022-11-17 13:45:00,120.63,120.72,120.62,120.62,2001.0,112.0841,112.1677,112.0748,112.0748,2001.0
2022-11-17 13:50:00,120.61,120.63,120.55,120.62,4476.0,112.0655,112.0841,112.0098,112.0748,4476.0
2022-11-17 13:55:00,120.59,120.75,120.58,120.69,3138.0,112.0469,112.1956,112.0376,112.1399,3138.0
2022-11-17 14:00:00,120.66,120.74,120.66,120.66,3555.0,112.112,112.1863,112.112,112.112,3555.0
2022-11-17 14:05:00,120.68,120.69,120.35,120.35,3074.0,112.1306,112.1399,111.8239,111.8239,3074.0
2022-11-17 14:10:00,120.33,120.33,120.09,120.09,3717.0,111.8054,111.8054,111.5824,111.5824,3717.0
2022-11-17 14:15:00,120.09,120.1,119.97,119.97,3500.0,111.5824,111.5917,111.4709,111.4709,3500.0
2022-11-17 14:20:00,119.95,119.99,119.83,119.96,5843.0,111.4523,111.4894,111.3408,111.4616,5843.0
2022-11-17 14:25:00,119.91,119.91,119.78,119.79,2824.0,111.4151,111.4151,111.2943,111.3036,2824.0
2022-11-17 14:30:00,119.76,119.9,119.76,119.83,5124.0,111.2757,111.4058,111.2757,111.3408,5124.0
2022-11-17 14:35:00,119.84,119.84,119.69,119.78,4649.0,111.3501,111.3501,111.2107,111.2943,4649.0
2022-11-17 14:40:00,119.8,119.83,119.57,119.66,5060.0,111.3129,111.3408,111.0992,111.1828,5060.0
2022-11-17 14:45:00,119.61,119.85,119.56,119.81,4018.0,111.1364,111.3594,111.0899,111.3222,4018.0
2022-11-17 14:50:00,119.84,119.98,119.82,119.98,5384.0,111.3501,111.4802,111.3315,111.4802,5384.0
2022-11-17 14:55:00,119.97,119.99,119.87,119.89,5267.0,111.4709,111.4894,111.3779,111.3965,5267.0
2022-11-17 15:00:00,119.88,119.94,119.71,119.71,11547.0,111.3872,111.443,111.2293,111.2293,11547.0
2022-11-17 15:05:00,119.72,120.01,119.69,119.87,7071.0,111.2386,111.508,111.2107,111.3779,7071.0
2022-11-17 15:10:00,119.83,119.85,119.53,119.53,5160.0,111.3408,111.3594,111.062,111.062,5160.0
2022-11-17 15:15:00,119.57,119.57,119.34,119.34,8313.0,111.0992,111.0992,110.8855,110.8855,8313.0
2022-11-17 15:20:00,119.32,119.36,119.22,119.32,5154.0,110.8669,110.9041,110.774,110.8669,5154.0
2022-11-17 15:25:00,119.32,119.4,119.25,119.4,6251.0,110.8669,110.9412,110.8019,110.9412,6251.0
2022-11-17 15:30:00,119.37,119.58,119.33,119.5,10553.0,110.9134,111.1085,110.8762,111.0342,10553.0
2022-11-17 15:35:00,119.48,119.52,119.44,119.49,13436.0,111.0156,111.0527,110.9784,111.0249,13436.0
2022-11-17 15:40:00,119.5,119.6,119.5,119.55,13578.0,111.0342,111.1271,111.0342,111.0806,13578.0
2022-11-17 15:45:00,119.55,120.04,119.54,119.99,28311.0,111.0806,111.5359,111.0713,111.4894,28311.0
2022-11-17 15:50:00,120.0,120.1,119.91,119.92,32409.0,111.4987,111.5917,111.4151,111.4244,32409.0
2022-11-17 15:55:00,119.93,120.29,119.92,120.24,87174.0,111.4337,111.7682,111.4244,111.7217,87174.0
2022-11-18 09:30:00,120.97,121.86,120.96,121.63,60066.0,112.4,113.227,112.3907,113.0133,60066.0
2022-11-18 09:35:00,121.58,121.58,121.05,121.05,6081.0,112.9668,112.9668,112.4743,112.4743,6081.0
2022-11-18 09:40:00,121.06,121.25,120.96,121.23,3576.0,112.4836,112.6602,112.3907,112.6416,3576.0
2022-11-18 09:45:00,121.21,121.25,120.9,120.9,2977.0,112.623,112.6602,112.335,112.335,2977.0
2022-11-18 09:50:00,120.91,121.06,120.74,120.91,6328.0,112.3443,112.4836,112.1863,112.3443,6328.0
2022-11-18 09:55:00,121.03,121.13,120.8,120.8,2700.0,112.4558,112.5487,112.2421,112.2421,2700.0
2022-11-18 10:00:00,120.86,121.12,120.63,121.05,7909.0,112.2978,112.5394,112.0841,112.4743,7909.0
2022-11-18 10:05:00,121.03,121.04,120.68,120.78,1914.0,112.4558,112.4651,112.1306,112.2235,1914.0
2022-11-18 10:10:00,120.81,120.93,120.53,120.56,3916.0,112.2514,112.3629,111.9912,112.0191,3916.0
2022-11-18 10:15:00,120.63,120.78,120.53,120.75,2493.0,112.0841,112.2235,111.9912,112.1956,2493.0
2022-11-18 10:20:00,120.69,120.96,120.69,120.94,3682.0,112.1399,112.3907,112.1399,112.3721,3682.0
2022-11-18 10:25:00,120.8,120.8,120.55,120.78,3382.0,112.2421,112.2421,112.0098,112.2235,3382.0
2022-11-18 10:30:00,120.78,120.84,120.68,120.73,2892.0,112.2235,112.2792,112.1306,112.177,2892.0
2022-11-18 10:35:00,120.77,120.92,120.72,120.8,2914.0,112.2142,112.3536,112.1677,112.2421,2914.0
2022-11-18 10:40:00,120.78,120.89,120.72,120.87,3807.0,112.2235,112.3257,112.1677,112.3071,3807.0
2022-11-18 10:45:00,120.9,120.93,120.76,120.89,3200.0,112.335,112.3629,112.2049,112.3257,3200.0
2022-11-18 10:50:00,120.94,120.94,120.81,120.86,3495.0,112.3721,112.3721,112.2514,112.2978,3495.0
2022-11-18 10:55:00,120.85,120.85,120.2,120.27,4075.0,112.2885,112.2885,111.6846,111.7496,4075.0
2022-11-18 11:00:00,120.32,120.41,120.16,120.16,5300.0,111.7961,111.8797,111.6474,111.6474,5300.0
2022-11-18 11:05:00,120.14,120.25,120.08,120.2,4570.0,111.6288,111.731,111.5731,111.6846,4570.0
2022-11-18 11:10:00,120.24,120.49,120.24,120.48,8117.0,111.7217,111.954,111.7217,111.9447,8117.0
2022-11-18 11:15:00,120.48,120.64,120.43,120.62,8242.0,111.9447,112.0934,111.8983,112.0748,8242.0
2022-11-18 11:20:00,120.61,120.72,120.57,120.63,3488.0,112.0655,112.1677,112.0284,112.0841,3488.0
2022-11-18 11:25:00,120.56,120.62,120.5,120.54,4302.0,112.0191,112.0748,111.9633,112.0005,4302.0
2022-11-18 11:30:00,120.54,120.66,120.41,120.41,4872.0,112.0005,112.112,111.8797,111.8797,4872.0
2022-11-18 11:35:00,120.46,120.49,120.17,120.23,6300.0,111.9261,111.954,111.6567,111.7124,6300.0
2022-11-18 11:40:00,120.21,120.27,120.02,120.02,7352.0,111.6939,111.7496,111.5173,111.5173,7352.0
2022-11-18 11:45:00,120.04,120.05,119.89,119.91,5477.0,111.5359,111.5452,111.3965,111.4151,5477.0
2022-11-18 11:50:00,119.88,119.89,119.79,119.81,5470.0,111.3872,111.3965,111.3036,111.3222,5470.0
2022-11-18 11:55:00,119.78,119.93,119.77,119.87,6453.0,111.2943,111.4337,111.285,111.3779,6453.0
2022-11-18 12:00:00,119.88,120.04,119.86,120.04,3700.0,111.3872,111.5359,111.3687,111.5359,3700.0
2022-11-18 12:05:00,120.07,120.11,119.9,119.93,2189.0,111.5638,111.6009,111.4058,111.4337,2189.0
2022-11-18 12:10:00,119.96,120.06,119.95,120.04,3413.0,111.4616,111.5545,111.4523,111.5359,3413.0
2022-11-18 12:15:00,119.98,119.98,119.6,119.61,5728.0,111.4802,111.4802,111.1271,111.1364,5728.0
2022-11-18 12:20:00,119.59,119.6,119.49,119.49,1400.0,111.1178,111.1271,111.0249,111.0249,1400.0
2022-11-18 12:25:00,119.51,119.65,119.51,119.65,2055.0,111.0434,111.1735,111.0434,111.1735,2055.0
2022-11-18 12:30:00,119.65,119.77,119.57,119.77,3856.0,111.1735,111.285,111.0992,111.285,3856.0
2022-11-18 12:35:00,119.78,119.95,119.77,119.9,2732.0,111.2943,111.4523,111.285,111.4058,2732.0
2022-11-18 12:40:00,119.98,120.04,119.9,119.9,2402.0,111.4802,111.5359,111.4058,111.4058,2402.0
2022-11-18 12:45:00,119.91,119.98,119.91,119.91,1000.0,111.4151,111.4802,111.4151,111.4151,1000.0
2022-11-18 12:50:00,119.95,119.95,119.75,119.75,900.0,111.4523,111.4523,111.2664,111.2664,900.0
2022-11-18 12:55:00,119.76,119.88,119.75,119.86,1267.0,111.2757,111.3872,111.2664,111.3687,1267.0
2022-11-18 13:00:00,119.88,119.89,119.81,119.88,1025.0,111.3872,111.3965,111.3222,111.3872,1025.0
2022-11-18 13:05:00,119.9,120.04,119.9,120.03,2505.0,111.4058,111.5359,111.4058,111.5266,2505.0
2022-11-18 13:10:00,120.05,120.05,119.97,120.04,1524.0,111.5452,111.5452,111.4709,111.5359,1524.0
2022-11-18 13:15:00,120.01,120.01,119.82,119.88,2310.0,111.508,111.508,111.3315,111.3872,2310.0
2022-11-18 13:20:00,119.78,119.84,119.72,119.84,2803.0,111.2943,111.3501,111.2386,111.3501,2803.0
2022-11-18 13:25:00,119.88,120.05,119.86,120.05,1692.0,111.3872,111.5452,111.3687,111.5452,1692.0
2022-11-18 13:30:00,120.05,120.08,120.0,120.01,900.0,111.5452,111.5731,111.4987,111.508,900.0
2022-11-18 13:35:00,120.06,120.06,119.81,119.82,3117.0,111.5545,111.5545,111.3222,111.3315,3117.0
2022-11-18 13:40:00,119.82,119.83,119.66,119.66,1002.0,111.3315,111.3408,111.1828,111.1828,1002.0
2022-11-18 13:45:00,119.58,119.68,119.57,119.68,1000.0,111.1085,111.2014,111.0992,111.2014,1000.0
2022-11-18 13:50:00,119.55,119.63,119.52,119.59,3102.0,111.0806,111.1549,111.0527,111.1178,3102.0
2022-11-18 13:55:00,119.59,119.8,119.59,119.75,2019.0,111.1178,111.3129,111.1178,111.2664,2019.0
2022-11-18 14:00:00,119.77,120.0,119.76,120.0,1100.0,111.285,111.4987,111.2757,111.4987,1100.0
2022-11-18 14:05:00,120.03,120.09,120.02,120.02,3002.0,111.5266,111.5824,111.5173,111.5173,3002.0
2022-11-18 14:10:00,120.02,120.08,119.99,120.06,1607.0,111.5173,111.5731,111.4894,111.5545,1607.0
2022-11-18 14:15:00,120.11,120.24,120.09,120.1,2627.0,111.6009,111.7217,111.5824,111.5917,2627.0
2022-11-18 14:20:00,120.1,120.13,120.08,120.09,524.0,111.5917,111.6195,111.5731,111.5824,524.0
2022-11-18 14:25:00,120.04,120.14,120.04,120.04,1129.0,111.5359,111.6288,111.5359,111.5359,1129.0
2022-11-18 14:30:00,120.08,120.19,119.95,120.04,1791.0,111.5731,111.6753,111.4523,111.5359,1791.0
2022-11-18 14:35:00,120.03,120.07,119.9,120.07,3276.0,111.5266,111.5638,111.4058,111.5638,3276.0
2022-11-18 14:40:00,120.07,120.2,120.05,120.11,2500.0,111.5638,111.6846,111.5452,111.6009,2500.0
2022-11-18 14:45:00,120.08,120.14,120.06,120.11,2275.0,111.5731,111.6288,111.5545,111.6009,2275.0
2022-11-18 14:50:00,120.11,120.24,120.1,120.22,4539.0,111.6009,111.7217,111.5917,111.7031,4539.0
2022-11-18 14:55:00,120.25,120.4,120.23,120.37,6168.0,111.731,111.8704,111.7124,111.8425,6168.0
2022-11-18 15:00:00,120.4,120.64,120.37,120.43,8171.0,111.8704,112.0934,111.8425,111.8983,8171.0
2022-11-18 15:05:00,120.47,120.51,120.38,120.45,4453.0,111.9354,111.9726,111.8518,111.9169,4453.0
2022-11-18 15:10:00,120.47,120.52,120.41,120.41,3190.0,111.9354,111.9819,111.8797,111.8797,3190.0
2022-11-18 15:15:00,120.41,120.41,120.26,120.32,2497.0,111.8797,111.8797,111.7403,111.7961,2497.0
2022-11-18 15:20:00,120.32,120.32,120.2,120.31,3500.0,111.7961,111.7961,111.6846,111.7868,3500.0
2022-11-18 15:25:00,120.33,120.57,120.33,120.49,6545.0,111.8054,112.0284,111.8054,111.954,6545.0
2022-11-18 15:30:00,120.52,120.59,120.46,120.46,6927.0,111.9819,112.0469,111.9261,111.9261,6927.0
2022-11-18 15:35:00,120.44,120.6,120.4,120.59,4280.0,111.9076,112.0562,111.8704,112.0469,4280.0
2022-11-18 15:40:00,120.6,120.78,120.59,120.73,5155.0,112.0562,112.2235,112.0469,112.177,5155.0
2022-11-18 15:45:00,120.73,120.85,120.66,120.81,6953.0,112.177,112.2885,112.112,112.2514,6953.0
2022-11-18 15:50:00,120.84,120.96,120.45,120.45,26758.0,112.2792,112.3907,111.9169,111.9169,26758.0
2022-11-18 15:55:00,120.47,120.87,120.46,120.83,68535.0,111.9354,112.3071,111.9261,112.2699,68535.0
2022-11-21 09:30:00,120.91,121.36,120.35,121.1,65915.0,112.3443,112.7624,111.8239,112.5208,65915.0
2022-11-21 09:35:00,121.12,121.25,121.04,121.07,4259.0,112.5394,112.6602,112.4651,112.4929,4259.0
2022-11-21 09:40:00,121.06,121.77,121.06,121.71,7958.0,112.4836,113.1433,112.4836,113.0876,7958.0
2022-11-21 09:45:00,121.71,122.16,121.7,122.04,13631.0,113.0876,113.5057,113.0783,113.3942,13631.0
2022-11-21 09:50:00,122.09,122.28,121.96,122.04,9643.0,113.4407,113.6172,113.3199,113.3942,9643.0
2022-11-21 09:55:00,122.0,122.01,121.77,121.78,2788.0,113.357,113.3663,113.1433,113.1526,2788.0
2022-11-21 10:00:00,121.88,121.98,121.61,121.74,5500.0,113.2455,113.3385,112.9947,113.1155,5500.0
2022-11-21 10:05:00,121.69,121.82,121.56,121.73,4100.0,113.069,113.1898,112.9482,113.1062,4100.0
2022-11-21 10:10:00,121.8,121.88,121.75,121.85,2300.0,113.1712,113.2455,113.1248,113.2177,2300.0
2022-11-21 10:15:00,121.89,122.06,121.86,121.94,4373.0,113.2548,113.4128,113.227,113.3013,4373.0
2022-11-21 10:20:00,121.95,121.95,121.62,121.71,5336.0,113.3106,113.3106,113.004,113.0876,5336.0
2022-11-21 10:25:00,121.73,122.08,121.73,122.08,5628.0,113.1062,113.4314,113.1062,113.4314,5628.0
2022-11-21 10:30:00,122.03,122.15,121.96,122.06,2700.0,113.3849,113.4964,113.3199,113.4128,2700.0
2022-11-21 10:35:00,122.07,122.26,122.07,122.16,3776.0,113.4221,113.5986,113.4221,113.5057,3776.0
2022-11-21 10:40:00,122.12,122.17,122.06,122.11,3776.0,113.4685,113.515,113.4128,113.4593,3776.0
2022-11-21 10:45:00,122.05,122.08,121.88,121.93,2356.0,113.4035,113.4314,113.2455,113.292,2356.0
2022-11-21 10:50:00,121.88,121.88,121.66,121.66,3500.0,113.2455,113.2455,113.0411,113.0411,3500.0
2022-11-21 10:55:00,121.77,121.91,121.77,121.9,2656.0,113.1433,113.2734,113.1433,113.2641,2656.0
2022-11-21 11:00:00,121.97,122.0,121.7,121.94,5449.0,113.3292,113.357,113.0783,113.3013,5449.0
2022-11-21 11:05:00,121.9,122.08,121.86,122.07,4474.0,113.2641,113.4314,113.227,113.4221,4474.0
2022-11-21 11:10:00,122.07,122.07,121.87,121.89,3810.0,113.4221,113.4221,113.2363,113.2548,3810.0
2022-11-21 11:15:00,121.97,122.15,121.91,121.91,8253.0,113.3292,113.4964,113.2734,113.2734,8253.0
2022-11-21 11:20:00,121.97,122.1,121.94,122.02,4175.0,113.3292,113.45,113.3013,113.3756,4175.0
2022-11-21 11:25:00,122.06,122.06,121.7,121.73,4588.0,113.4128,113.4128,113.0783,113.1062,4588.0
2022-11-21 11:30:00,121.76,121.76,121.35,121.42,6497.0,113.134,113.134,112.7531,112.8181,6497.0
2022-11-21 11:35:00,121.41,121.5,121.37,121.37,2427.0,112.8088,112.8925,112.7717,112.7717,2427.0
2022-11-21 11:40:00,121.51,121.53,121.49,121.49,1194.0,112.9018,112.9203,112.8832,112.8832,1194.0
2022-11-21 11:45:00,121.63,121.91,121.61,121.83,3960.0,113.0133,113.2734,112.9947,113.1991,3960.0
2022-11-21 11:50:00,121.83,121.98,121.83,121.87,2189.0,113.1991,113.3385,113.1991,113.2363,2189.0
2022-11-21 11:55:00,121.88,121.88,121.52,121.63,3049.0,113.2455,113.2455,112.9111,113.0133,3049.0
2022-11-21 12:00:00,121.67,121.85,121.66,121.77,1539.0,113.0504,113.2177,113.0411,113.1433,1539.0
2022-11-21 12:05:00,121.83,121.83,121.72,121.73,1895.0,113.1991,113.1991,113.0969,113.1062,1895.0
2022-11-21 12:10:00,121.71,121.73,121.67,121.67,700.0,113.0876,113.1062,113.0504,113.0504,700.0
2022-11-21 12:15:00,121.68,121.72,121.57,121.58,2370.0,113.0597,113.0969,112.9575,112.9668,2370.0
2022-11-21 12:20:00,121.53,121.58,121.49,121.57,1328.0,112.9203,112.9668,112.8832,112.9575,1328.0
2022-11-21 12:25:00,121.57,121.61,121.49,121.54,3012.0,112.9575,112.9947,112.8832,112.9296,3012.0
2022-11-21 12:30:00,121.54,121.64,121.48,121.62,1897.0,112.9296,113.0226,112.8739,113.004,1897.0
2022-11-21 12:35:00,121.59,121.72,121.59,121.62,1400.0,112.9761,113.0969,112.9761,113.004,1400.0
2022-11-21 12:40:00,121.57,121.66,121.56,121.59,2457.0,112.9575,113.0411,112.9482,112.9761,2457.0
2022-11-21 12:45:00,121.63,121.66,121.53,121.54,1300.0,113.0133,113.0411,112.9203,112.9296,1300.0
2022-11-21 12:50:00,121.51,121.53,121.4,121.4,4227.0,112.9018,112.9203,112.7996,112.7996,4227.0
2022-11-21 12:55:00,121.43,121.43,121.3,121.34,1803.0,112.8274,112.8274,112.7066,112.7438,1803.0
2022-11-21 13:00:00,121.43,121.5,121.39,121.5,1737.0,112.8274,112.8925,112.7903,112.8925,1737.0
2022-11-21 13:05:00,121.46,121.59,121.46,121.59,1510.0,112.8553,112.9761,112.8553,112.9761,1510.0
2022-11-21 13:10:00,121.59,121.76,121.57,121.76,3055.0,112.9761,113.134,112.9575,113.134,3055.0
2022-11-21 13:15:00,121.76,121.8,121.69,121.79,3498.0,113.134,113.1712,113.069,113.1619,3498.0
2022-11-21 13:20:00,121.82,121.82,121.76,121.76,2022.0,113.1898,113.1898,113.134,113.134,2022.0
2022-11-21 13:25:00,121.76,121.79,121.7,121.72,3555.0,113.134,113.1619,113.0783,113.0969,3555.0
2022-11-21 13:30:00,121.69,121.78,121.68,121.78,2772.0,113.069,113.1526,113.0597,113.1526,2772.0
2022-11-21 13:35:00,121.78,121.97,121.74,121.92,2956.0,113.1526,113.3292,113.1155,113.2827,2956.0
2022-11-21 13:40:00,121.88,121.96,121.86,121.95,3755.0,113.2455,113.3199,113.227,113.3106,3755.0
2022-11-21 13:45:00,121.95,121.95,121.88,121.92,2241.0,113.3106,113.3106,113.2455,113.2827,2241.0
2022-11-21 13:50:00,121.92,121.98,121.86,121.87,3249.0,113.2827,113.3385,113.227,113.2363,3249.0
2022-11-21 13:55:00,121.87,121.87,121.68,121.68,1958.0,113.2363,113.2363,113.0597,113.0597,1958.0
2022-11-21 14:00:00,121.7,121.83,121.7,121.78,1631.0,113.0783,113.1991,113.0783,113.1526,1631.0
2022-11-21 14:05:00,121.78,121.87,121.77,121.84,1785.0,113.1526,113.2363,113.1433,113.2084,1785.0
2022-11-21 14:10:00,121.85,121.85,121.71,121.78,2700.0,113.2177,113.2177,113.0876,113.1526,2700.0
2022-11-21 14:15:00,121.76,121.86,121.74,121.86,2044.0,113.134,113.227,113.1155,113.227,2044.0
2022-11-21 14:20:00,121.8,121.8,121.53,121.58,2122.0,113.1712,113.1712,112.9203,112.9668,2122.0
2022-11-21 14:25:00,121.56,121.59,121.47,121.48,1133.0,112.9482,112.9761,112.8646,112.8739,1133.0
2022-11-21 14:30:00,121.47,121.51,121.43,121.45,2828.0,112.8646,112.9018,112.8274,112.846,2828.0
2022-11-21 14:35:00,121.47,121.48,121.39,121.44,2630.0,112.8646,112.8739,112.7903,112.8367,2630.0
2022-11-21 14:40:00,121.45,121.49,121.4,121.4,2827.0,112.846,112.8832,112.7996,112.7996,2827.0
2022-11-21 14:45:00,121.42,121.48,121.37,121.43,3069.0,112.8181,112.8739,112.7717,112.8274,3069.0
2022-11-21 14:50:00,121.45,121.47,121.37,121.43,2887.0,112.846,112.8646,112.7717,112.8274,2887.0
2022-11-21 14:55:00,121.47,121.49,121.37,121.39,3733.0,112.8646,112.8832,112.7717,112.7903,3733.0
2022-11-21 15:00:00,121.37,121.46,121.35,121.46,3370.0,112.7717,112.8553,112.7531,112.8553,3370.0
2022-11-21 15:05:00,121.48,121.55,121.42,121.53,2101.0,112.8739,112.9389,112.8181,112.9203,2101.0
2022-11-21 15:10:00,121.53,121.64,121.45,121.61,4810.0,112.9203,113.0226,112.846,112.9947,4810.0
2022-11-21 15:15:00,121.61,121.69,121.59,121.66,3678.0,112.9947,113.069,112.9761,113.0411,3678.0
2022-11-21 15:20:00,121.7,121.72,121.51,121.51,7195.0,113.0783,113.0969,112.9018,112.9018,7195.0
2022-11-21 15:25:00,121.54,121.54,121.28,121.35,5341.0,112.9296,112.9296,112.6881,112.7531,5341.0
2022-11-21 15:30:00,121.36,121.55,121.33,121.39,3979.0,112.7624,112.9389,112.7345,112.7903,3979.0
2022-11-21 15:35:00,121.4,121.47,121.34,121.34,5463.0,112.7996,112.8646,112.7438,112.7438,5463.0
2022-11-21 15:40:00,121.39,121.42,121.34,121.38,5160.0,112.7903,112.8181,112.7438,112.781,5160.0
2022-11-21 15:45:00,121.43,121.52,121.36,121.5,7502.0,112.8274,112.9111,112.7624,112.8925,7502.0
2022-11-21 15:50:00,121.54,121.63,121.42,121.48,14686.0,112.9296,113.0133,112.8181,112.8739,14686.0
2022-11-21 15:55:00,121.47,121.66,121.46,121.55,36572.0,112.8646,113.0411,112.8553,112.9389,36572.0
2022-11-22 09:30:00,122.3,122.58,121.84,121.97,18363.0,113.6358,113.896,113.2084,113.3292,18363.0
2022-11-22 09:35:00,121.86,122.12,121.61,121.66,4196.0,113.227,113.4685,112.9947,113.0411,4196.0
2022-11-22 09:40:00,121.71,121.98,121.67,121.8,4883.0,113.0876,113.3385,113.0504,113.1712,4883.0
2022-11-22 09:45:00,121.72,121.93,121.67,121.75,17876.0,113.0969,113.292,113.0504,113.1248,17876.0
2022-11-22 09:50:00,121.68,121.71,121.19,121.19,7752.0,113.0597,113.0876,112.6044,112.6044,7752.0
2022-11-22 09:55:00,121.17,121.29,121.04,121.2,7900.0,112.5858,112.6973,112.4651,112.6137,7900.0
2022-11-22 10:00:00,121.2,121.35,120.9,120.92,10104.0,112.6137,112.7531,112.335,112.3536,10104.0
2022-11-22 10:05:00,120.92,120.98,120.72,120.93,8393.0,112.3536,112.4093,112.1677,112.3629,8393.0
2022-11-22 10:10:00,120.92,121.39,120.91,121.38,4688.0,112.3536,112.7903,112.3443,112.781,4688.0
2022-11-22 10:15:00,121.45,121.5,121.25,121.25,2731.0,112.846,112.8925,112.6602,112.6602,2731.0
2022-11-22 10:20:00,121.28,121.28,120.92,120.92,4519.0,112.6881,112.6881,112.3536,112.3536,4519.0
2022-11-22 10:25:00,120.94,120.98,120.71,120.74,9981.0,112.3721,112.4093,112.1584,112.1863,9981.0
2022-11-22 10:30:00,120.81,120.85,120.61,120.84,6551.0,112.2514,112.2885,112.0655,112.2792,6551.0
2022-11-22 10:35:00,120.89,120.96,120.83,120.85,3704.0,112.3257,112.3907,112.2699,112.2885,3704.0
2022-11-22 10:40:00,120.89,120.95,120.84,120.87,3910.0,112.3257,112.3814,112.2792,112.3071,3910.0
2022-11-22 10:45:00,120.83,121.04,120.76,121.01,5386.0,112.2699,112.4651,112.2049,112.4372,5386.0
2022-11-22 10:50:00,121.04,121.21,121.04,121.21,3352.0,112.4651,112.623,112.4651,112.623,3352.0
2022-11-22 10:55:00,121.23,121.38,121.11,121.21,4555.0,112.6416,112.781,112.5301,112.623,4555.0
2022-11-22 11:00:00,121.21,121.21,121.04,121.05,1541.0,112.623,112.623,112.4651,112.4743,1541.0
2022-11-22 11:05:00,120.98,120.99,120.86,120.95,2935.0,112.4093,112.4186,112.2978,112.3814,2935.0
2022-11-22 11:10:00,120.97,121.07,120.95,121.02,3000.0,112.4,112.4929,112.3814,112.4465,3000.0
2022-11-22 11:15:00,121.04,121.06,120.87,121.06,3046.0,112.4651,112.4836,112.3071,112.4836,3046.0
2022-11-22 11:20:00,121.01,121.19,121.01,121.13,4084.0,112.4372,112.6044,112.4372,112.5487,4084.0
2022-11-22 11:25:00,121.18,121.23,120.91,121.0,6607.0,112.5951,112.6416,112.3443,112.4279,6607.0
2022-11-22 11:30:00,121.03,121.22,121.01,121.2,4165.0,112.4558,112.6323,112.4372,112.6137,4165.0
2022-11-22 11:35:00,121.21,121.3,121.17,121.26,6346.0,112.623,112.7066,112.5858,112.6695,6346.0
2022-11-22 11:40:00,121.26,121.37,121.25,121.37,4619.0,112.6695,112.7717,112.6602,112.7717,4619.0
2022-11-22 11:45:00,121.36,121.47,121.36,121.46,3920.0,112.7624,112.8646,112.7624,112.8553,3920.0
2022-11-22 11:50:00,121.46,121.46,121.29,121.32,2036.0,112.8553,112.8553,112.6973,112.7252,2036.0
2022-11-22 11:55:00,121.33,121.42,121.28,121.29,2236.0,112.7345,112.8181,112.6881,112.6973,2236.0
2022-11-22 12:00:00,121.33,121.36,121.29,121.35,3851.0,112.7345,112.7624,112.6973,112.7531,3851.0
2022-11-22 12:05:00,121.34,121.34,121.05,121.07,1884.0,112.7438,112.7438,112.4743,112.4929,1884.0
2022-11-22 12:10:00,121.08,121.16,121.08,121.14,1503.0,112.5022,112.5766,112.5022,112.558,1503.0
2022-11-22 12:15:00,121.11,121.2,121.1,121.15,1499.0,112.5301,112.6137,112.5208,112.5673,1499.0
2022-11-22 12:20:00,121.17,121.21,121.15,121.15,2583.0,112.5858,112.623,112.5673,112.5673,2583.0
2022-11-22 12:25:00,121.1,121.22,121.06,121.22,2660.0,112.5208,112.6323,112.4836,112.6323,2660.0
2022-11-22 12:30:00,121.23,121.4,121.19,121.39,2000.0,112.6416,112.7996,112.6044,112.7903,2000.0
2022-11-22 12:35:00,121.42,121.44,121.41,121.42,700.0,112.8181,112.8367,112.8088,112.8181,700.0
2022-11-22 12:40:00,121.41,121.45,121.36,121.43,3235.0,112.8088,112.846,112.7624,112.8274,3235.0
2022-11-22 12:45:00,121.53,121.55,121.48,121.48,600.0,112.9203,112.9389,112.8739,112.8739,600.0
2022-11-22 12:50:00,121.48,121.49,121.4,121.4,1323.0,112.8739,112.8832,112.7996,112.7996,1323.0
2022-11-22 12:55:00,121.39,121.42,121.38,121.42,1167.0,112.7903,112.8181,112.781,112.8181,1167.0
2022-11-22 13:00:00,121.43,121.51,121.38,121.49,6103.0,112.8274,112.9018,112.781,112.8832,6103.0
2022-11-22 13:05:00,121.45,121.59,121.42,121.59,1802.0,112.846,112.9761,112.8181,112.9761,1802.0
2022-11-22 13:10:00,121.62,121.68,121.62,121.65,1304.0,113.004,113.0597,113.004,113.0318,1304.0
2022-11-22 13:15:00,121.7,121.7,121.6,121.66,1100.0,113.0783,113.0783,112.9854,113.0411,1100.0
2022-11-22 13:20:00,121.57,121.61,121.55,121.61,2028.0,112.9575,112.9947,112.9389,112.9947,2028.0
2022-11-22 13:25:00,121.58,121.67,121.52,121.62,2368.0,112.9668,113.0504,112.9111,113.004,2368.0
2022-11-22 13:30:00,121.62,121.68,121.61,121.68,6166.0,113.004,113.0597,112.9947,113.0597,6166.0
2022-11-22 13:35:00,121.67,121.8,121.67,121.79,5103.0,113.0504,113.1712,113.0504,113.1619,5103.0
2022-11-22 13:40:00,121.8,121.89,121.8,121.89,1288.0,113.1712,113.2548,113.1712,113.2548,1288.0
2022-11-22 13:45:00,121.89,122.05,121.89,122.01,2401.0,113.2548,113.4035,113.2548,113.3663,2401.0
2022-11-22 13:50:00,122.02,122.12,122.01,122.06,3487.0,113.3756,113.4685,113.3663,113.4128,3487.0
2022-11-22 13:55:00,122.05,122.07,121.97,122.07,3889.0,113.4035,113.4221,113.3292,113.4221,3889.0
2022-11-22 14:00:00,122.06,122.24,122.06,122.15,4948.0,113.4128,113.58,113.4128,113.4964,4948.0
2022-11-22 14:05:00,122.1,122.1,121.99,122.08,3643.0,113.45,113.45,113.3478,113.4314,3643.0
2022-11-22 14:10:00,122.1,122.18,122.1,122.14,2975.0,113.45,113.5243,113.45,113.4871,2975.0
2022-11-22 14:15:00,122.15,122.27,122.14,122.26,3666.0,113.4964,113.6079,113.4871,113.5986,3666.0
2022-11-22 14:20:00,122.23,122.3,122.23,122.3,1702.0,113.5708,113.6358,113.5708,113.6358,1702.0
2022-11-22 14:25:00,122.32,122.37,122.28,122.34,2797.0,113.6544,113.7008,113.6172,113.673,2797.0
2022-11-22 14:30:00,122.35,122.37,122.28,122.34,7570.0,113.6823,113.7008,113.6172,113.673,7570.0
2022-11-22 14:35:00,122.36,122.61,122.36,122.58,2406.0,113.6915,113.9238,113.6915,113.896,2406.0
2022-11-22 14:40:00,122.56,122.61,122.49,122.51,5645.0,113.8774,113.9238,113.8123,113.8309,5645.0
2022-11-22 14:45:00,122.54,122.65,122.53,122.65,1879.0,113.8588,113.961,113.8495,113.961,1879.0
2022-11-22 14:50:00,122.68,122.7,122.6,122.64,3875.0,113.9889,114.0075,113.9145,113.9517,3875.0
2022-11-22 14:55:00,122.68,122.78,122.65,122.71,13457.0,113.9889,114.0818,113.961,114.0167,13457.0
2022-11-22 15:00:00,122.71,122.92,122.71,122.9,1500.0,114.0167,114.2119,114.0167,114.1933,1500.0
2022-11-22 15:05:00,122.88,122.88,122.78,122.86,3799.0,114.1747,114.1747,114.0818,114.1561,3799.0
2022-11-22 15:10:00,122.85,122.85,122.81,122.84,1000.0,114.1468,114.1468,114.1097,114.1375,1000.0
2022-11-22 15:15:00,122.86,122.91,122.81,122.81,5110.0,114.1561,114.2026,114.1097,114.1097,5110.0
2022-11-22 15:20:00,122.85,122.93,122.85,122.87,1819.0,114.1468,114.2212,114.1468,114.1654,1819.0
2022-11-22 15:25:00,122.85,122.88,122.82,122.86,2481.0,114.1468,114.1747,114.119,114.1561,2481.0
2022-11-22 15:30:00,122.88,122.95,122.88,122.94,5170.0,114.1747,114.2397,114.1747,114.2305,5170.0
2022-11-22 15:35:00,122.93,122.94,122.78,122.83,5923.0,114.2212,114.2305,114.0818,114.1282,5923.0
2022-11-22 15:40:00,122.81,122.87,122.81,122.86,5675.0,114.1097,114.1654,114.1097,114.1561,5675.0
2022-11-22 15:45:00,122.84,122.89,122.79,122.79,5606.0,114.1375,114.184,114.0911,114.0911,5606.0
2022-11-22 15:50:00,122.78,122.9,122.71,122.71,16431.0,114.0818,114.1933,114.0167,114.0167,16431.0
2022-11-22 15:55:00,122.64,122.84,122.6,122.78,38811.0,113.9517,114.1375,113.9145,114.0818,38811.0
2022-11-23 09:30:00,122.85,123.19,122.67,122.84,28792.0,114.1468,114.4627,113.9796,114.1375,28792.0
2022-11-23 09:35:00,122.94,123.15,122.89,123.07,3797.0,114.2305,114.4256,114.184,114.3512,3797.0
2022-11-23 09:40:00,123.08,123.13,122.88,123.0,3063.0,114.3605,114.407,114.1747,114.2862,3063.0
2022-11-23 09:45:00,123.0,123.53,123.0,123.14,3755.0,114.2862,114.7787,114.2862,114.4163,3755.0
2022-11-23 09:50:00,123.15,123.22,123.07,123.15,2985.0,114.4256,114.4906,114.3512,114.4256,2985.0
2022-11-23 09:55:00,123.18,123.29,123.08,123.13,1727.0,114.4535,114.5557,114.3605,114.407,1727.0
2022-11-23 10:00:00,123.19,123.34,122.85,123.12,4958.0,114.4627,114.6021,114.1468,114.3977,4958.0
2022-11-23 10:05:00,123.22,123.34,123.16,123.26,2135.0,114.4906,114.6021,114.4349,114.5278,2135.0
2022-11-23 10:10:00,123.37,123.52,123.32,123.38,3519.0,114.63,114.7694,114.5835,114.6393,3519.0
2022-11-23 10:15:00,123.41,123.41,123.12,123.37,2524.0,114.6672,114.6672,114.3977,114.63,2524.0
2022-11-23 10:20:00,123.29,123.4,123.15,123.37,5060.0,114.5557,114.6579,114.4256,114.63,5060.0
2022-11-23 10:25:00,123.47,123.54,123.36,123.44,1804.0,114.7229,114.7879,114.6207,114.695,1804.0
2022-11-23 10:30:00,123.34,123.67,123.34,123.43,3579.0,114.6021,114.9087,114.6021,114.6857,3579.0
2022-11-23 10:35:00,123.48,123.48,123.34,123.39,6440.0,114.7322,114.7322,114.6021,114.6486,6440.0
2022-11-23 10:40:00,123.38,123.52,123.34,123.38,3579.0,114.6393,114.7694,114.6021,114.6393,3579.0
2022-11-23 10:45:00,123.38,123.38,123.3,123.33,1799.0,114.6393,114.6393,114.565,114.5928,1799.0
2022-11-23 10:50:00,123.31,123.31,123.16,123.18,2600.0,114.5742,114.5742,114.4349,114.4535,2600.0
2022-11-23 10:55:00,123.14,123.17,123.1,123.12,1025.0,114.4163,114.4442,114.3791,114.3977,1025.0
2022-11-23 11:00:00,123.15,123.24,123.14,123.24,2300.0,114.4256,114.5092,114.4163,114.5092,2300.0
2022-11-23 11:05:00,123.3,123.3,123.21,123.26,2404.0,114.565,114.565,114.4813,114.5278,2404.0
2022-11-23 11:10:00,123.27,123.43,123.27,123.43,2200.0,114.5371,114.6857,114.5371,114.6857,2200.0
2022-11-23 11:15:00,123.47,123.48,123.28,123.28,3572.0,114.7229,114.7322,114.5464,114.5464,3572.0
2022-11-23 11:20:00,123.27,123.41,123.27,123.31,3893.0,114.5371,114.6672,114.5371,114.5742,3893.0
2022-11-23 11:25:00,123.28,123.31,123.11,123.2,2905.0,114.5464,114.5742,114.3884,114.472,2905.0
2022-11-23 11:30:00,123.22,123.27,123.11,123.27,3490.0,114.4906,114.5371,114.3884,114.5371,3490.0
2022-11-23 11:35:00,123.25,123.26,123.16,123.26,3423.0,114.5185,114.5278,114.4349,114.5278,3423.0
2022-11-23 11:40:00,123.23,123.29,123.21,123.25,6090.0,114.4999,114.5557,114.4813,114.5185,6090.0
2022-11-23 11:45:00,123.25,123.25,122.93,122.95,3568.0,114.5185,114.5185,114.2212,114.2397,3568.0
2022-11-23 11:50:00,122.96,123.09,122.69,122.7,3825.0,114.249,114.3698,113.9982,114.0075,3825.0
2022-11-23 11:55:00,122.69,122.7,122.41,122.7,3273.0,113.9982,114.0075,113.738,114.0075,3273.0
2022-11-23 12:00:00,122.69,122.88,122.69,122.88,2848.0,113.9982,114.1747,113.9982,114.1747,2848.0
2022-11-23 12:05:00,122.92,122.97,122.74,122.96,3960.0,114.2119,114.2583,114.0446,114.249,3960.0
2022-11-23 12:10:00,122.96,123.09,122.95,123.04,3028.0,114.249,114.3698,114.2397,114.3234,3028.0
2022-11-23 12:15:00,123.02,123.06,123.0,123.02,965.0,114.3048,114.342,114.2862,114.3048,965.0
2022-11-23 12:20:00,123.0,123.06,122.92,123.05,3931.0,114.2862,114.342,114.2119,114.3327,3931.0
2022-11-23 12:25:00,123.07,123.11,122.98,122.98,1958.0,114.3512,114.3884,114.2676,114.2676,1958.0
2022-11-23 12:30:00,123.01,123.01,122.89,122.99,2130.0,114.2955,114.2955,114.184,114.2769,2130.0
2022-11-23 12:35:00,122.91,122.99,122.86,122.97,1645.0,114.2026,114.2769,114.1561,114.2583,1645.0
2022-11-23 12:40:00,122.97,122.98,122.89,122.91,2196.0,114.2583,114.2676,114.184,114.2026,2196.0
2022-11-23 12:45:00,122.84,122.91,122.83,122.87,1195.0,114.1375,114.2026,114.1282,114.1654,1195.0
2022-11-23 12:50:00,122.85,122.85,122.6,122.6,1503.0,114.1468,114.1468,113.9145,113.9145,1503.0
2022-11-23 12:55:00,122.62,122.63,122.41,122.57,3009.0,113.9331,113.9424,113.738,113.8867,3009.0
2022-11-23 13:00:00,122.56,122.77,122.56,122.72,1013.0,113.8774,114.0725,113.8774,114.026,1013.0
2022-11-23 13:05:00,122.73,122.75,122.73,122.74,632.0,114.0353,114.0539,114.0353,114.0446,632.0
2022-11-23 13:10:00,122.73,122.73,122.62,122.66,3166.0,114.0353,114.0353,113.9331,113.9703,3166.0
2022-11-23 13:15:00,122.69,122.76,122.68,122.72,1607.0,113.9982,114.0632,113.9889,114.026,1607.0
2022-11-23 13:20:00,122.78,122.9,122.77,122.9,4608.0,114.0818,114.1933,114.0725,114.1933,4608.0
2022-11-23 13:25:00,122.86,123.01,122.84,123.01,2431.0,114.1561,114.2955,114.1375,114.2955,2431.0
2022-11-23 13:30:00,123.02,123.18,123.02,123.16,2521.0,114.3048,114.4535,114.3048,114.4349,2521.0
2022-11-23 13:35:00,123.15,123.21,123.14,123.2,3709.0,114.4256,114.4813,114.4163,114.472,3709.0
2022-11-23 13:40:00,123.19,123.29,123.18,123.29,3403.0,114.4627,114.5557,114.4535,114.5557,3403.0
2022-11-23 13:45:00,123.29,123.3,123.18,123.18,3092.0,114.5557,114.565,114.4535,114.4535,3092.0
2022-11-23 13:50:00,123.17,123.2,123.16,123.18,2500.0,114.4442,114.472,114.4349,114.4535,2500.0
2022-11-23 13:55:00,123.18,123.22,123.12,123.22,2300.0,114.4535,114.4906,114.3977,114.4906,2300.0
2022-11-23 14:00:00,123.25,123.63,123.1,123.58,11205.0,114.5185,114.8716,114.3791,114.8251,11205.0
2022-11-23 14:05:00,123.52,123.61,123.15,123.29,4316.0,114.7694,114.853,114.4256,114.5557,4316.0
2022-11-23 14:10:00,123.23,123.25,123.05,123.2,2136.0,114.4999,114.5185,114.3327,114.472,2136.0
2022-11-23 14:15:00,123.25,123.29,123.09,123.11,2935.0,114.5185,114.5557,114.3698,114.3884,2935.0
2022-11-23 14:20:00,123.14,123.27,123.07,123.24,3139.0,114.4163,114.5371,114.3512,114.5092,3139.0
2022-11-23 14:25:00,123.25,123.39,123.22,123.34,2325.0,114.5185,114.6486,114.4906,114.6021,2325.0
2022-11-23 14:30:00,123.24,123.24,123.03,123.03,14690.0,114.5092,114.5092,114.3141,114.3141,14690.0
2022-11-23 14:35:00,123.0,123.0,122.9,122.93,2323.0,114.2862,114.2862,114.1933,114.2212,2323.0
2022-11-23 14:40:00,122.93,123.2,122.93,123.2,1322.0,114.2212,114.472,114.2212,114.472,1322.0
2022-11-23 14:45:00,123.19,123.38,123.19,123.3,1755.0,114.4627,114.6393,114.4627,114.565,1755.0
2022-11-23 14:50:00,123.29,123.36,123.19,123.19,3445.0,114.5557,114.6207,114.4627,114.4627,3445.0
2022-11-23 14:55:00,123.23,123.28,123.21,123.21,2297.0,114.4999,114.5464,114.4813,114.4813,2297.0
2022-11-23 15:00:00,123.17,123.2,123.08,123.2,2462.0,114.4442,114.472,114.3605,114.472,2462.0
2022-11-23 15:05:00,123.17,123.29,123.17,123.28,1701.0,114.4442,114.5557,114.4442,114.5464,1701.0
2022-11-23 15:10:00,123.26,123.26,123.17,123.17,2112.0,114.5278,114.5278,114.4442,114.4442,2112.0
2022-11-23 15:15:00,123.18,123.28,123.12,123.27,3679.0,114.4535,114.5464,114.3977,114.5371,3679.0
2022-11-23 15:20:00,123.24,123.24,123.05,123.16,3412.0,114.5092,114.5092,114.3327,114.4349,3412.0
2022-11-23 15:25:00,123.2,123.2,123.1,123.14,2566.0,114.472,114.472,114.3791,114.4163,2566.0
2022-11-23 15:30:00,123.12,123.12,122.99,123.0,2905.0,114.3977,114.3977,114.2769,114.2862,2905.0
2022-11-23 15:35:00,123.05,123.05,122.96,123.01,3747.0,114.3327,114.3327,114.249,114.2955,3747.0
2022-11-23 15:40:00,123.01,123.02,122.96,123.01,5684.0,114.2955,114.3048,114.249,114.2955,5684.0
2022-11-23 15:45:00,122.97,122.97,122.82,122.88,7717.0,114.2583,114.2583,114.119,114.1747,7717.0
2022-11-23 15:50:00,122.94,123.15,122.9,123.09,9845.0,114.2305,114.4256,114.1933,114.3698,9845.0
2022-11-23 15:55:00,123.07,123.22,123.04,123.17,54476.0,114.3512,114.4906,114.3234,114.4442,54476.0
2022-11-25 09:30:00,122.75,123.64,122.69,122.99,22947.0,114.0539,114.8809,113.9982,114.2769,22947.0
2022-11-25 09:35:00,122.94,123.2,122.82,123.04,5058.0,114.2305,114.472,114.119,114.3234,5058.0
2022-11-25 09:40:00,122.97,123.08,122.75,122.82,5424.0,114.2583,114.3605,114.0539,114.119,5424.0
2022-11-25 09:45:00,122.78,122.89,122.67,122.78,11884.0,114.0818,114.184,113.9796,114.0818,11884.0
2022-11-25 09:50:00,122.75,123.02,122.74,122.92,11048.0,114.0539,114.3048,114.0446,114.2119,11048.0
2022-11-25 09:55:00,122.92,123.21,122.89,123.12,13092.0,114.2119,114.4813,114.184,114.3977,13092.0
2022-11-25 10:00:00,123.16,123.24,123.13,123.21,7123.0,114.4349,114.5092,114.407,114.4813,7123.0
2022-11-25 10:05:00,123.22,123.34,123.11,123.22,4702.0,114.4906,114.6021,114.3884,114.4906,4702.0
2022-11-25 10:10:00,123.22,123.35,123.2,123.31,4516.0,114.4906,114.6114,114.472,114.5742,4516.0
2022-11-25 10:15:00,123.35,123.49,123.24,123.41,5070.0,114.6114,114.7415,114.5092,114.6672,5070.0
2022-11-25 10:20:00,123.43,123.72,123.42,123.52,4386.0,114.6857,114.9552,114.6764,114.7694,4386.0
2022-11-25 10:25:00,123.49,123.53,123.37,123.39,1905.0,114.7415,114.7787,114.63,114.6486,1905.0
2022-11-25 10:30:00,123.38,123.44,123.3,123.3,5112.0,114.6393,114.695,114.565,114.565,5112.0
2022-11-25 10:35:00,123.36,123.43,123.35,123.4,2016.0,114.6207,114.6857,114.6114,114.6579,2016.0
2022-11-25 10:40:00,123.4,123.51,123.4,123.49,1379.0,114.6579,114.7601,114.6579,114.7415,1379.0
2022-11-25 10:45:00,123.43,123.46,123.38,123.38,2831.0,114.6857,114.7136,114.6393,114.6393,2831.0
2022-11-25 10:50:00,123.37,123.41,123.34,123.41,2400.0,114.63,114.6672,114.6021,114.6672,2400.0
2022-11-25 10:55:00,123.45,123.48,123.29,123.3,1707.0,114.7043,114.7322,114.5557,114.565,1707.0
2022-11-25 11:00:00,123.28,123.35,123.19,123.32,4919.0,114.5464,114.6114,114.4627,114.5835,4919.0
2022-11-25 11:05:00,123.34,123.38,123.27,123.33,2218.0,114.6021,114.6393,114.5371,114.5928,2218.0
2022-11-25 11:10:00,123.31,123.31,123.13,123.19,3401.0,114.5742,114.5742,114.407,114.4627,3401.0
2022-11-25 11:15:00,123.2,123.21,123.09,123.2,7181.0,114.472,114.4813,114.3698,114.472,7181.0
2022-11-25 11:20:00,123.2,123.29,123.13,123.13,2700.0,114.472,114.5557,114.407,114.407,2700.0
2022-11-25 11:25:00,123.16,123.16,123.06,123.11,2575.0,114.4349,114.4349,114.342,114.3884,2575.0
2022-11-25 11:30:00,123.09,123.13,123.04,123.11,4900.0,114.3698,114.407,114.3234,114.3884,4900.0
2022-11-25 11:35:00,123.08,123.09,123.05,123.06,900.0,114.3605,114.3698,114.3327,114.342,900.0
2022-11-25 11:40:00,123.07,123.15,123.05,123.14,3102.0,114.3512,114.4256,114.3327,114.4163,3102.0
2022-11-25 11:45:00,123.23,123.23,123.17,123.18,1290.0,114.4999,114.4999,114.4442,114.4535,1290.0
2022-11-25 11:50:00,123.19,123.2,123.15,123.16,2797.0,114.4627,114.472,114.4256,114.4349,2797.0
2022-11-25 11:55:00,123.2,123.22,123.09,123.09,4957.0,114.472,114.4906,114.3698,114.3698,4957.0
2022-11-25 12:00:00,123.09,123.11,122.99,123.0,4486.0,114.3698,114.3884,114.2769,114.2862,4486.0
2022-11-25 12:05:00,122.96,123.04,122.93,122.99,2629.0,114.249,114.3234,114.2212,114.2769,2629.0
2022-11-25 12:10:00,123.0,123.02,122.89,122.93,5939.0,114.2862,114.3048,114.184,114.2212,5939.0
2022-11-25 12:15:00,122.93,122.93,122.83,122.92,1570.0,114.2212,114.2212,114.1282,114.2119,1570.0
2022-11-25 12:20:00,122.94,122.97,122.94,122.97,1400.0,114.2305,114.2583,114.2305,114.2583,1400.0
2022-11-25 12:25:00,122.98,123.11,122.98,123.11,4429.0,114.2676,114.3884,114.2676,114.3884,4429.0
2022-11-25 12:30:00,123.11,123.18,123.09,123.11,5751.0,114.3884,114.4535,114.3698,114.3884,5751.0
2022-11-25 12:35:00,123.09,123.14,123.02,123.08,3811.0,114.3698,114.4163,114.3048,114.3605,3811.0
2022-11-25 12:40:00,123.09,123.11,122.97,123.02,2106.0,114.3698,114.3884,114.2583,114.3048,2106.0
2022-11-25 12:45:00,122.98,123.0,122.88,122.88,4309.0,114.2676,114.2862,114.1747,114.1747,4309.0
2022-11-25 12:50:00,122.88,123.18,122.88,123.14,9716.0,114.1747,114.4535,114.1747,114.4163,9716.0
2022-11-25 12:55:00,123.06,123.2,123.04,123.16,16207.0,114.342,114.472,114.3234,114.4349,16207.0
2022-11-28 09:30:00,122.0,122.62,122.0,122.34,14011.0,113.357,113.9331,113.357,113.673,14011.0
2022-11-28 09:35:00,122.3,122.36,122.15,122.36,3681.0,113.6358,113.6915,113.4964,113.6915,3681.0
2022-11-28 09:40:00,122.22,122.22,121.95,122.04,4456.0,113.5615,113.5615,113.3106,113.3942,4456.0
2022-11-28 09:45:00,122.05,122.46,122.05,122.46,10010.0,113.4035,113.7845,113.4035,113.7845,10010.0
2022-11-28 09:50:00,122.49,122.52,122.12,122.14,12175.0,113.8123,113.8402,113.4685,113.4871,12175.0
2022-11-28 09:55:00,122.09,122.09,121.88,122.04,11243.0,113.4407,113.4407,113.2455,113.3942,11243.0
2022-11-28 10:00:00,122.05,122.05,121.66,121.77,5000.0,113.4035,113.4035,113.0411,113.1433,5000.0
2022-11-28 10:05:00,121.78,121.78,121.65,121.73,9967.0,113.1526,113.1526,113.0318,113.1062,9967.0
2022-11-28 10:10:00,121.72,121.77,121.59,121.73,12916.0,113.0969,113.1433,112.9761,113.1062,12916.0
2022-11-28 10:15:00,121.72,121.95,121.67,121.95,8710.0,113.0969,113.3106,113.0504,113.3106,8710.0
2022-11-28 10:20:00,121.97,122.0,121.55,121.62,11079.0,113.3292,113.357,112.9389,113.004,11079.0
2022-11-28 10:25:00,121.65,121.65,121.43,121.61,9873.0,113.0318,113.0318,112.8274,112.9947,9873.0
2022-11-28 10:30:00,121.59,121.63,121.52,121.62,6263.0,112.9761,113.0133,112.9111,113.004,6263.0
2022-11-28 10:35:00,121.6,121.73,121.55,121.66,10210.0,112.9854,113.1062,112.9389,113.0411,10210.0
2022-11-28 10:40:00,121.64,121.8,121.62,121.8,8458.0,113.0226,113.1712,113.004,113.1712,8458.0
2022-11-28 10:45:00,121.76,121.78,121.49,121.61,8061.0,113.134,113.1526,112.8832,112.9947,8061.0
2022-11-28 10:50:00,121.62,121.62,121.38,121.39,5685.0,113.004,113.004,112.781,112.7903,5685.0
2022-11-28 10:55:00,121.38,121.52,121.35,121.41,7604.0,112.781,112.9111,112.7531,112.8088,7604.0
2022-11-28 11:00:00,121.42,121.45,121.34,121.45,6047.0,112.8181,112.846,112.7438,112.846,6047.0
2022-11-28 11:05:00,121.45,121.52,121.39,121.47,5208.0,112.846,112.9111,112.7903,112.8646,5208.0
2022-11-28 11:10:00,121.47,121.59,121.39,121.57,4132.0,112.8646,112.9761,112.7903,112.9575,4132.0
2022-11-28 11:15:00,121.56,121.71,121.55,121.65,13621.0,112.9482,113.0876,112.9389,113.0318,13621.0
2022-11-28 11:20:00,121.62,121.65,121.5,121.56,4800.0,113.004,113.0318,112.8925,112.9482,4800.0
2022-11-28 11:25:00,121.51,121.56,121.48,121.53,4800.0,112.9018,112.9482,112.8739,112.9203,4800.0
2022-11-28 11:30:00,121.53,121.66,121.53,121.58,10523.0,112.9203,113.0411,112.9203,112.9668,10523.0
2022-11-28 11:35:00,121.58,121.8,121.55,121.8,4893.0,112.9668,113.1712,112.9389,113.1712,4893.0
2022-11-28 11:40:00,121.8,121.83,121.63,121.63,2904.0,113.1712,113.1991,113.0133,113.0133,2904.0
2022-11-28 11:45:00,121.64,121.67,121.57,121.62,3222.0,113.0226,113.0504,112.9575,113.004,3222.0
2022-11-28 11:50:00,121.61,121.69,121.57,121.65,2612.0,112.9947,113.069,112.9575,113.0318,2612.0
2022-11-28 11:55:00,121.65,121.73,121.64,121.65,4446.0,113.0318,113.1062,113.0226,113.0318,4446.0
2022-11-28 12:00:00,121.63,121.68,121.32,121.51,3582.0,113.0133,113.0597,112.7252,112.9018,3582.0
2022-11-28 12:05:00,121.58,121.74,121.47,121.48,1871.0,112.9668,113.1155,112.8646,112.8739,1871.0
2022-11-28 12:10:00,121.5,121.5,121.34,121.38,1410.0,112.8925,112.8925,112.7438,112.781,1410.0
2022-11-28 12:15:00,121.53,121.73,121.52,121.73,2293.0,112.9203,113.1062,112.9111,113.1062,2293.0
2022-11-28 12:20:00,121.76,121.76,121.66,121.67,2390.0,113.134,113.134,113.0411,113.0504,2390.0
2022-11-28 12:25:00,121.68,121.71,121.57,121.57,2536.0,113.0597,113.0876,112.9575,112.9575,2536.0
2022-11-28 12:30:00,121.58,121.73,121.58,121.67,2580.0,112.9668,113.1062,112.9668,113.0504,2580.0
2022-11-28 12:35:00,121.65,121.76,121.65,121.67,2251.0,113.0318,113.134,113.0318,113.0504,2251.0
2022-11-28 12:40:00,121.65,121.66,121.62,121.64,1201.0,113.0318,113.0411,113.004,113.0226,1201.0
2022-11-28 12:45:00,121.62,121.67,121.57,121.57,1773.0,113.004,113.0504,112.9575,112.9575,1773.0
2022-11-28 12:50:00,121.59,121.59,121.21,121.21,3534.0,112.9761,112.9761,112.623,112.623,3534.0
2022-11-28 12:55:00,121.24,121.29,121.19,121.23,2910.0,112.6509,112.6973,112.6044,112.6416,2910.0
2022-11-28 13:00:00,121.21,121.27,121.17,121.21,2375.0,112.623,112.6788,112.5858,112.623,2375.0
2022-11-28 13:05:00,121.23,121.31,121.23,121.27,2517.0,112.6416,112.7159,112.6416,112.6788,2517.0
2022-11-28 13:10:00,121.26,121.38,121.22,121.36,4379.0,112.6695,112.781,112.6323,112.7624,4379.0
2022-11-28 13:15:00,121.34,121.39,121.34,121.39,1807.0,112.7438,112.7903,112.7438,112.7903,1807.0
2022-11-28 13:20:00,121.43,121.47,121.36,121.4,3252.0,112.8274,112.8646,112.7624,112.7996,3252.0
2022-11-28 13:25:00,121.4,121.46,121.4,121.43,3259.0,112.7996,112.8553,112.7996,112.8274,3259.0
2022-11-28 13:30:00,121.41,121.42,121.27,121.27,11901.0,112.8088,112.8181,112.6788,112.6788,11901.0
2022-11-28 13:35:00,121.28,121.31,121.22,121.27,3392.0,112.6881,112.7159,112.6323,112.6788,3392.0
2022-11-28 13:40:00,121.29,121.3,121.19,121.23,2301.0,112.6973,112.7066,112.6044,112.6416,2301.0
2022-11-28 13:45:00,121.19,121.22,121.17,121.17,2695.0,112.6044,112.6323,112.5858,112.5858,2695.0
2022-11-28 13:50:00,121.18,121.2,121.11,121.15,1800.0,112.5951,112.6137,112.5301,112.5673,1800.0
2022-11-28 13:55:00,121.1,121.1,120.88,120.89,2925.0,112.5208,112.5208,112.3164,112.3257,2925.0
2022-11-28 14:00:00,120.86,120.9,120.72,120.72,2900.0,112.2978,112.335,112.1677,112.1677,2900.0
2022-11-28 14:05:00,120.73,120.76,120.62,120.63,2622.0,112.177,112.2049,112.0748,112.0841,2622.0
2022-11-28 14:10:00,120.61,120.63,120.53,120.54,2483.0,112.0655,112.0841,111.9912,112.0005,2483.0
2022-11-28 14:15:00,120.54,120.65,120.52,120.61,2526.0,112.0005,112.1027,111.9819,112.0655,2526.0
2022-11-28 14:20:00,120.61,120.64,120.56,120.64,3991.0,112.0655,112.0934,112.0191,112.0934,3991.0
2022-11-28 14:25:00,120.61,120.63,120.59,120.63,1232.0,112.0655,112.0841,112.0469,112.0841,1232.0
2022-11-28 14:30:00,120.61,120.66,120.57,120.63,4801.0,112.0655,112.112,112.0284,112.0841,4801.0
2022-11-28 14:35:00,120.59,120.72,120.58,120.69,2392.0,112.0469,112.1677,112.0376,112.1399,2392.0
2022-11-28 14:40:00,120.68,120.7,120.64,120.7,1797.0,112.1306,112.1491,112.0934,112.1491,1797.0
2022-11-28 14:45:00,120.73,120.74,120.66,120.72,2091.0,112.177,112.1863,112.112,112.1677,2091.0
2022-11-28 14:50:00,120.72,120.74,120.68,120.69,1895.0,112.1677,112.1863,112.1306,112.1399,1895.0
2022-11-28 14:55:00,120.72,120.72,120.6,120.65,3648.0,112.1677,112.1677,112.0562,112.1027,3648.0
2022-11-28 15:00:00,120.61,120.73,120.6,120.7,3702.0,112.0655,112.177,112.0562,112.1491,3702.0
2022-11-28 15:05:00,120.71,120.79,120.61,120.73,7026.0,112.1584,112.2328,112.0655,112.177,7026.0
2022-11-28 15:10:00,120.71,120.71,120.52,120.52,2670.0,112.1584,112.1584,111.9819,111.9819,2670.0
2022-11-28 15:15:00,120.54,120.6,120.51,120.59,4100.0,112.0005,112.0562,111.9726,112.0469,4100.0
2022-11-28 15:20:00,120.61,120.62,120.43,120.43,2986.0,112.0655,112.0748,111.8983,111.8983,2986.0
2022-11-28 15:25:00,120.44,120.44,120.36,120.39,6905.0,111.9076,111.9076,111.8332,111.8611,6905.0
2022-11-28 15:30:00,120.38,120.39,120.32,120.37,5952.0,111.8518,111.8611,111.7961,111.8425,5952.0
2022-11-28 15:35:00,120.36,120.4,120.28,120.31,10410.0,111.8332,111.8704,111.7589,111.7868,10410.0
2022-11-28 15:40:00,120.31,120.35,120.27,120.35,16188.0,111.7868,111.8239,111.7496,111.8239,16188.0
2022-11-28 15:45:00,120.37,120.37,120.17,120.18,12148.0,111.8425,111.8425,111.6567,111.666,12148.0
2022-11-28 15:50:00,120.14,120.39,120.08,120.29,27601.0,111.6288,111.8611,111.5731,111.7682,27601.0
2022-11-28 15:55:00,120.26,120.62,120.25,120.44,55504.0,111.7403,112.0748,111.731,111.9076,55504.0
2022-11-29 09:30:00,120.24,121.03,119.97,120.39,22419.0,111.7217,112.4558,111.4709,111.8611,22419.0
2022-11-29 09:35:00,120.26,120.26,119.92,119.92,2571.0,111.7403,111.7403,111.4244,111.4244,2571.0
2022-11-29 09:40:00,120.01,120.13,119.72,119.72,5188.0,111.508,111.6195,111.2386,111.2386,5188.0
2022-11-29 09:45:00,119.8,119.87,119.69,119.85,5762.0,111.3129,111.3779,111.2107,111.3594,5762.0
2022-11-29 09:50:00,119.91,119.93,119.76,119.81,2914.0,111.4151,111.4337,111.2757,111.3222,2914.0
2022-11-29 09:55:00,119.83,119.88,119.7,119.88,3371.0,111.3408,111.3872,111.22,111.3872,3371.0
2022-11-29 10:00:00,119.84,120.05,119.84,120.05,3329.0,111.3501,111.5452,111.3501,111.5452,3329.0
2022-11-29 10:05:00,120.05,120.18,119.92,119.98,2711.0,111.5452,111.666,111.4244,111.4802,2711.0
2022-11-29 10:10:00,120.03,120.07,119.77,119.86,1533.0,111.5266,111.5638,111.285,111.3687,1533.0
2022-11-29 10:15:00,119.99,120.18,119.9,120.07,2542.0,111.4894,111.666,111.4058,111.5638,2542.0
2022-11-29 10:20:00,120.13,120.18,120.09,120.09,3552.0,111.6195,111.666,111.5824,111.5824,3552.0
2022-11-29 10:25:00,120.09,120.18,120.08,120.13,8099.0,111.5824,111.666,111.5731,111.6195,8099.0
2022-11-29 10:30:00,120.17,120.32,120.15,120.17,10188.0,111.6567,111.7961,111.6381,111.6567,10188.0
2022-11-29 10:35:00,120.12,120.13,120.03,120.04,1901.0,111.6102,111.6195,111.5266,111.5359,1901.0
2022-11-29 10:40:00,120.02,120.15,119.95,120.04,5676.0,111.5173,111.6381,111.4523,111.5359,5676.0
2022-11-29 10:45:00,120.01,120.08,120.0,120.04,1953.0,111.508,111.5731,111.4987,111.5359,1953.0
2022-11-29 10:50:00,120.02,120.09,119.84,119.89,2788.0,111.5173,111.5824,111.3501,111.3965,2788.0
2022-11-29 10:55:00,119.87,119.93,119.83,119.83,2881.0,111.3779,111.4337,111.3408,111.3408,2881.0
2022-11-29 11:00:00,119.82,119.86,119.52,119.58,4142.0,111.3315,111.3687,111.0527,111.1085,4142.0
2022-11-29 11:05:00,119.6,119.6,119.11,119.12,4876.0,111.1271,111.1271,110.6718,110.6811,4876.0
2022-11-29 11:10:00,119.17,119.26,118.94,119.11,4083.0,110.7275,110.8112,110.5138,110.6718,4083.0
2022-11-29 11:15:00,119.05,119.09,118.86,118.86,1975.0,110.616,110.6532,110.4395,110.4395,1975.0
2022-11-29 11:20:00,118.94,118.94,118.72,118.91,4323.0,110.5138,110.5138,110.3094,110.486,4323.0
2022-11-29 11:25:00,118.94,119.04,118.84,118.85,4351.0,110.5138,110.6067,110.4209,110.4302,4351.0
2022-11-29 11:30:00,118.84,119.02,118.8,118.96,5093.0,110.4209,110.5882,110.3837,110.5324,5093.0
2022-11-29 11:35:00,118.96,119.03,118.92,119.02,5956.0,110.5324,110.5975,110.4952,110.5882,5956.0
2022-11-29 11:40:00,119.03,119.1,118.98,119.1,8700.0,110.5975,110.6625,110.551,110.6625,8700.0
2022-11-29 11:45:00,119.1,119.19,119.09,119.18,4063.0,110.6625,110.7461,110.6532,110.7368,4063.0
2022-11-29 11:50:00,119.14,119.14,118.99,119.09,5471.0,110.6997,110.6997,110.5603,110.6532,5471.0
2022-11-29 11:55:00,119.1,119.28,119.1,119.2,2900.0,110.6625,110.8297,110.6625,110.7554,2900.0
2022-11-29 12:00:00,119.25,119.25,119.03,119.03,5080.0,110.8019,110.8019,110.5975,110.5975,5080.0
2022-11-29 12:05:00,119.12,119.24,119.12,119.18,5102.0,110.6811,110.7926,110.6811,110.7368,5102.0
2022-11-29 12:10:00,119.18,119.23,119.05,119.14,4763.0,110.7368,110.7833,110.616,110.6997,4763.0
2022-11-29 12:15:00,119.14,119.24,119.05,119.23,1820.0,110.6997,110.7926,110.616,110.7833,1820.0
2022-11-29 12:20:00,119.24,119.27,119.17,119.21,2108.0,110.7926,110.8205,110.7275,110.7647,2108.0
2022-11-29 12:25:00,119.22,119.44,119.22,119.38,5936.0,110.774,110.9784,110.774,110.9227,5936.0
2022-11-29 12:30:00,119.44,119.47,119.42,119.47,3094.0,110.9784,111.0063,110.9598,111.0063,3094.0
2022-11-29 12:35:00,119.5,119.79,119.47,119.73,3906.0,111.0342,111.3036,111.0063,111.2479,3906.0
2022-11-29 12:40:00,119.72,119.77,119.68,119.69,2844.0,111.2386,111.285,111.2014,111.2107,2844.0
2022-11-29 12:45:00,119.67,119.68,119.59,119.66,1824.0,111.1921,111.2014,111.1178,111.1828,1824.0
2022-11-29 12:50:00,119.65,119.79,119.65,119.75,7011.0,111.1735,111.3036,111.1735,111.2664,7011.0
2022-11-29 12:55:00,119.77,119.77,119.67,119.73,4854.0,111.285,111.285,111.1921,111.2479,4854.0
2022-11-29 13:00:00,119.72,119.82,119.68,119.8,7239.0,111.2386,111.3315,111.2014,111.3129,7239.0
2022-11-29 13:05:00,119.82,119.87,119.74,119.76,5127.0,111.3315,111.3779,111.2572,111.2757,5127.0
2022-11-29 13:10:00,119.73,119.81,119.64,119.81,4793.0,111.2479,111.3222,111.1642,111.3222,4793.0
2022-11-29 13:15:00,119.83,119.88,119.59,119.63,7361.0,111.3408,111.3872,111.1178,111.1549,7361.0
2022-11-29 13:20:00,119.66,119.69,119.52,119.61,3462.0,111.1828,111.2107,111.0527,111.1364,3462.0
2022-11-29 13:25:00,119.62,119.62,119.47,119.55,4078.0,111.1457,111.1457,111.0063,111.0806,4078.0
2022-11-29 13:30:00,119.49,119.62,119.46,119.59,8745.0,111.0249,111.1457,110.997,111.1178,8745.0
2022-11-29 13:35:00,119.65,119.78,119.64,119.78,2325.0,111.1735,111.2943,111.1642,111.2943,2325.0
2022-11-29 13:40:00,119.78,119.84,119.73,119.8,3210.0,111.2943,111.3501,111.2479,111.3129,3210.0
2022-11-29 13:45:00,119.83,119.9,119.82,119.87,2372.0,111.3408,111.4058,111.3315,111.3779,2372.0
2022-11-29 13:50:00,119.87,119.94,119.81,119.92,4839.0,111.3779,111.443,111.3222,111.4244,4839.0
2022-11-29 13:55:00,119.92,120.04,119.92,120.03,5108.0,111.4244,111.5359,111.4244,111.5266,5108.0
2022-11-29 14:00:00,120.04,120.25,120.04,120.16,5430.0,111.5359,111.731,111.5359,111.6474,5430.0
2022-11-29 14:05:00,120.15,120.19,120.09,120.13,2200.0,111.6381,111.6753,111.5824,111.6195,2200.0
2022-11-29 14:10:00,120.14,120.3,120.14,120.29,7504.0,111.6288,111.7775,111.6288,111.7682,7504.0
2022-11-29 14:15:00,120.3,120.37,120.26,120.27,3370.0,111.7775,111.8425,111.7403,111.7496,3370.0
2022-11-29 14:20:00,120.25,120.4,120.17,120.17,11739.0,111.731,111.8704,111.6567,111.6567,11739.0
2022-11-29 14:25:00,120.12,120.12,120.06,120.11,2335.0,111.6102,111.6102,111.5545,111.6009,2335.0
2022-11-29 14:30:00,120.09,120.11,120.0,120.07,4791.0,111.5824,111.6009,111.4987,111.5638,4791.0
2022-11-29 14:35:00,120.08,120.12,119.91,119.96,3709.0,111.5731,111.6102,111.4151,111.4616,3709.0
2022-11-29 14:40:00,120.01,120.01,119.82,119.82,3080.0,111.508,111.508,111.3315,111.3315,3080.0
2022-11-29 14:45:00,119.84,119.89,119.78,119.88,1204.0,111.3501,111.3965,111.2943,111.3872,1204.0
2022-11-29 14:50:00,119.87,119.96,119.87,119.89,1552.0,111.3779,111.4616,111.3779,111.3965,1552.0
2022-11-29 14:55:00,119.9,119.95,119.85,119.94,3558.0,111.4058,111.4523,111.3594,111.443,3558.0
2022-11-29 15:00:00,119.91,119.94,119.71,119.74,6228.0,111.4151,111.443,111.2293,111.2572,6228.0
2022-11-29 15:05:00,119.75,119.94,119.75,119.94,3237.0,111.2664,111.443,111.2664,111.443,3237.0
2022-11-29 15:10:00,119.9,119.97,119.89,119.95,3704.0,111.4058,111.4709,111.3965,111.4523,3704.0
2022-11-29 15:15:00,119.96,119.96,119.85,119.89,3329.0,111.4616,111.4616,111.3594,111.3965,3329.0
2022-11-29 15:20:00,119.85,119.97,119.8,119.8,3239.0,111.3594,111.4709,111.3129,111.3129,3239.0
2022-11-29 15:25:00,119.82,119.91,119.75,119.88,4726.0,111.3315,111.4151,111.2664,111.3872,4726.0
2022-11-29 15:30:00,119.91,120.2,119.91,120.2,10298.0,111.4151,111.6846,111.4151,111.6846,10298.0
2022-11-29 15:35:00,120.22,120.28,120.06,120.11,7501.0,111.7031,111.7589,111.5545,111.6009,7501.0
2022-11-29 15:40:00,120.08,120.19,120.02,120.03,6308.0,111.5731,111.6753,111.5173,111.5266,6308.0
2022-11-29 15:45:00,120.01,120.01,119.84,119.95,9947.0,111.508,111.508,111.3501,111.4523,9947.0
2022-11-29 15:50:00,119.97,120.23,119.91,120.14,30961.0,111.4709,111.7124,111.4151,111.6288,30961.0
2022-11-29 15:55:00,120.16,120.26,120.11,120.15,48500.0,111.6474,111.7403,111.6009,111.6381,48500.0
2022-11-30 09:30:00,120.14,120.51,119.91,120.05,19897.0,111.6288,111.9726,111.4151,111.5452,19897.0
2022-11-30 09:35:00,120.18,120.28,119.81,120.01,14490.0,111.666,111.7589,111.3222,111.508,14490.0
2022-11-30 09:40:00,119.94,120.43,119.93,120.4,9535.0,111.443,111.8983,111.4337,111.8704,9535.0
2022-11-30 09:45:00,120.48,120.56,120.26,120.27,6747.0,111.9447,112.0191,111.7403,111.7496,6747.0
2022-11-30 09:50:00,120.35,120.49,120.25,120.38,3783.0,111.8239,111.954,111.731,111.8518,3783.0
2022-11-30 09:55:00,120.39,120.56,120.28,120.55,21100.0,111.8611,112.0191,111.7589,112.0098,21100.0
2022-11-30 10:00:00,120.52,120.53,120.25,120.53,3989.0,111.9819,111.9912,111.731,111.9912,3989.0
2022-11-30 10:05:00,120.57,120.69,120.55,120.69,5729.0,112.0284,112.1399,112.0098,112.1399,5729.0
2022-11-30 10:10:00,120.72,120.73,120.58,120.68,3804.0,112.1677,112.177,112.0376,112.1306,3804.0
2022-11-30 10:15:00,120.73,120.74,120.64,120.66,5203.0,112.177,112.1863,112.0934,112.112,5203.0
2022-11-30 10:20:00,120.62,120.72,120.54,120.67,7114.0,112.0748,112.1677,112.0005,112.1213,7114.0
2022-11-30 10:25:00,120.69,120.78,120.62,120.7,8678.0,112.1399,112.2235,112.0748,112.1491,8678.0
2022-11-30 10:30:00,120.7,120.74,120.61,120.65,9425.0,112.1491,112.1863,112.0655,112.1027,9425.0
2022-11-30 10:35:00,120.67,120.81,120.64,120.81,7606.0,112.1213,112.2514,112.0934,112.2514,7606.0
2022-11-30 10:40:00,120.9,121.03,120.89,120.9,6850.0,112.335,112.4558,112.3257,112.335,6850.0
2022-11-30 10:45:00,120.89,120.9,120.54,120.55,4786.0,112.3257,112.335,112.0005,112.0098,4786.0
2022-11-30 10:50:00,120.58,120.64,120.44,120.45,2313.0,112.0376,112.0934,111.9076,111.9169,2313.0
2022-11-30 10:55:00,120.43,120.5,120.42,120.42,1967.0,111.8983,111.9633,111.889,111.889,1967.0
2022-11-30 11:00:00,120.41,120.5,120.24,120.31,3141.0,111.8797,111.9633,111.7217,111.7868,3141.0
2022-11-30 11:05:00,120.31,120.53,120.3,120.3,9173.0,111.7868,111.9912,111.7775,111.7775,9173.0
2022-11-30 11:10:00,120.32,120.58,120.29,120.58,7366.0,111.7961,112.0376,111.7682,112.0376,7366.0
2022-11-30 11:15:00,120.61,120.61,120.38,120.48,2300.0,112.0655,112.0655,111.8518,111.9447,2300.0
2022-11-30 11:20:00,120.48,120.53,120.37,120.37,5521.0,111.9447,111.9912,111.8425,111.8425,5521.0
2022-11-30 11:25:00,120.34,120.54,120.34,120.53,7239.0,111.8146,112.0005,111.8146,111.9912,7239.0
2022-11-30 11:30:00,120.51,120.65,120.45,120.64,7519.0,111.9726,112.1027,111.9169,112.0934,7519.0
2022-11-30 11:35:00,120.67,120.69,120.48,120.53,4905.0,112.1213,112.1399,111.9447,111.9912,4905.0
2022-11-30 11:40:00,120.49,120.55,120.46,120.52,3094.0,111.954,112.0098,111.9261,111.9819,3094.0
2022-11-30 11:45:00,120.5,120.58,120.49,120.55,5004.0,111.9633,112.0376,111.954,112.0098,5004.0
2022-11-30 11:50:00,120.58,120.58,120.48,120.48,6889.0,112.0376,112.0376,111.9447,111.9447,6889.0
2022-11-30 11:55:00,120.48,120.53,120.43,120.5,7901.0,111.9447,111.9912,111.8983,111.9633,7901.0
2022-11-30 12:00:00,120.51,120.59,120.49,120.55,6509.0,111.9726,112.0469,111.954,112.0098,6509.0
2022-11-30 12:05:00,120.57,120.57,120.31,120.31,4842.0,112.0284,112.0284,111.7868,111.7868,4842.0
2022-11-30 12:10:00,120.28,120.29,120.18,120.23,5411.0,111.7589,111.7682,111.666,111.7124,5411.0
2022-11-30 12:15:00,120.2,120.2,119.96,119.98,6018.0,111.6846,111.6846,111.4616,111.4802,6018.0
2022-11-30 12:20:00,119.95,119.95,119.76,119.83,7012.0,111.4523,111.4523,111.2757,111.3408,7012.0
2022-11-30 12:25:00,119.85,119.93,119.82,119.88,4432.0,111.3594,111.4337,111.3315,111.3872,4432.0
2022-11-30 12:30:00,119.88,119.91,119.82,119.87,5783.0,111.3872,111.4151,111.3315,111.3779,5783.0
2022-11-30 12:35:00,119.85,119.85,119.67,119.75,5001.0,111.3594,111.3594,111.1921,111.2664,5001.0
2022-11-30 12:40:00,119.75,120.03,119.64,119.99,10772.0,111.2664,111.5266,111.1642,111.4894,10772.0
2022-11-30 12:45:00,120.0,120.11,119.99,120.03,2402.0,111.4987,111.6009,111.4894,111.5266,2402.0
2022-11-30 12:50:00,120.07,120.07,120.0,120.03,2359.0,111.5638,111.5638,111.4987,111.5266,2359.0
2022-11-30 12:55:00,120.04,120.04,119.88,119.91,2639.0,111.5359,111.5359,111.3872,111.4151,2639.0
2022-11-30 13:00:00,119.91,119.96,119.89,119.96,5706.0,111.4151,111.4616,111.3965,111.4616,5706.0
2022-11-30 13:05:00,119.96,120.1,119.95,120.1,2445.0,111.4616,111.5917,111.4523,111.5917,2445.0
2022-11-30 13:10:00,120.09,120.2,120.08,120.14,2697.0,111.5824,111.6846,111.5731,111.6288,2697.0
2022-11-30 13:15:00,120.19,120.19,120.13,120.13,1859.0,111.6753,111.6753,111.6195,111.6195,1859.0
2022-11-30 13:20:00,120.1,120.19,120.1,120.13,2449.0,111.5917,111.6753,111.5917,111.6195,2449.0
2022-11-30 13:25:00,120.16,120.21,120.12,120.12,4366.0,111.6474,111.6939,111.6102,111.6102,4366.0
2022-11-30 13:30:00,120.13,120.91,119.88,120.31,44760.0,111.6195,112.3443,111.3872,111.7868,44760.0
2022-11-30 13:35:00,120.39,121.03,120.32,120.81,24508.0,111.8611,112.4558,111.7961,112.2514,24508.0
2022-11-30 13:40:00,120.87,121.09,120.85,121.09,10164.0,112.3071,112.5115,112.2885,112.5115,10164.0
2022-11-30 13:45:00,121.01,121.12,120.6,120.94,28981.0,112.4372,112.5394,112.0562,112.3721,28981.0
2022-11-30 13:50:00,121.05,121.18,120.89,121.18,5024.0,112.4743,112.5951,112.3257,112.5951,5024.0
2022-11-30 13:55:00,121.26,121.91,121.26,121.81,4977.0,112.6695,113.2734,112.6695,113.1805,4977.0
2022-11-30 14:00:00,121.74,122.05,121.74,121.96,7517.0,113.1155,113.4035,113.1155,113.3199,7517.0
2022-11-30 14:05:00,121.96,122.18,121.89,122.0,9428.0,113.3199,113.5243,113.2548,113.357,9428.0
2022-11-30 14:10:00,122.03,122.22,121.97,122.16,6021.0,113.3849,113.5615,113.3292,113.5057,6021.0
2022-11-30 14:15:00,122.15,122.81,122.15,122.81,9552.0,113.4964,114.1097,113.4964,114.1097,9552.0
2022-11-30 14:20:00,122.81,123.02,122.72,122.96,10173.0,114.1097,114.3048,114.026,114.249,10173.0
2022-11-30 14:25:00,122.9,123.19,122.82,123.02,9397.0,114.1933,114.4627,114.119,114.3048,9397.0
2022-11-30 14:30:00,123.0,123.03,122.88,123.02,9353.0,114.2862,114.3141,114.1747,114.3048,9353.0
2022-11-30 14:35:00,123.06,123.13,122.84,122.94,5630.0,114.342,114.407,114.1375,114.2305,5630.0
2022-11-30 14:40:00,122.96,123.03,122.65,122.75,5693.0,114.249,114.3141,113.961,114.0539,5693.0
2022-11-30 14:45:00,122.74,123.01,122.73,123.01,7618.0,114.0446,114.2955,114.0353,114.2955,7618.0
2022-11-30 14:50:00,123.01,123.26,122.98,122.98,5531.0,114.2955,114.5278,114.2676,114.2676,5531.0
2022-11-30 14:55:00,123.09,123.09,122.89,122.98,4143.0,114.3698,114.3698,114.184,114.2676,4143.0
2022-11-30 15:00:00,122.98,123.28,122.98,123.28,9244.0,114.2676,114.5464,114.2676,114.5464,9244.0
2022-11-30 15:05:00,123.23,123.4,123.18,123.34,9381.0,114.4999,114.6579,114.4535,114.6021,9381.0
2022-11-30 15:10:00,123.32,123.33,123.24,123.26,6676.0,114.5835,114.5928,114.5092,114.5278,6676.0
2022-11-30 15:15:00,123.28,123.59,123.27,123.5,7380.0,114.5464,114.8344,114.5371,114.7508,7380.0
2022-11-30 15:20:00,123.47,123.5,123.42,123.43,9878.0,114.7229,114.7508,114.6764,114.6857,9878.0
2022-11-30 15:25:00,123.46,123.51,123.37,123.4,9418.0,114.7136,114.7601,114.63,114.6579,9418.0
2022-11-30 15:30:00,123.37,123.66,123.37,123.66,10262.0,114.63,114.8994,114.63,114.8994,10262.0
2022-11-30 15:35:00,123.67,123.8,123.46,123.52,9475.0,114.9087,115.0295,114.7136,114.7694,9475.0
2022-11-30 15:40:00,123.49,123.49,123.37,123.4,18534.0,114.7415,114.7415,114.63,114.6579,18534.0
2022-11-30 15:45:00,123.4,123.63,123.4,123.54,16993.0,114.6579,114.8716,114.6579,114.7879,16993.0
2022-11-30 15:50:00,123.56,124.19,123.38,123.84,69730.0,114.8065,115.3919,114.6393,115.0667,69730.0
2022-11-30 15:55:00,123.81,124.04,123.65,124.03,134418.0,115.0388,115.2525,114.8902,115.2432,134418.0
2022-12-01 09:30:00,124.45,124.81,124.14,124.75,17594.0,115.6335,115.968,115.3454,115.9122,17594.0
2022-12-01 09:35:00,124.83,125.12,124.76,124.98,7044.0,115.9866,116.256,115.9215,116.1259,7044.0
2022-12-01 09:40:00,125.13,125.27,125.04,125.27,2077.0,116.2653,116.3954,116.1817,116.3954,2077.0
2022-12-01 09:45:00,125.25,125.25,124.92,125.07,10063.0,116.3768,116.3768,116.0702,116.2096,10063.0
2022-12-01 09:50:00,125.13,125.54,125.12,125.5,5247.0,116.2653,116.6463,116.256,116.6091,5247.0
2022-12-01 09:55:00,125.42,125.58,125.24,125.58,6011.0,116.5348,116.6834,116.3675,116.6834,6011.0
2022-12-01 10:00:00,125.58,125.88,125.05,125.22,4862.0,116.6834,116.9622,116.191,116.3489,4862.0
2022-12-01 10:05:00,125.21,125.42,125.2,125.36,3221.0,116.3396,116.5348,116.3303,116.479,3221.0
2022-12-01 10:10:00,125.37,125.37,124.77,124.91,3969.0,116.4883,116.4883,115.9308,116.0609,3969.0
2022-12-01 10:15:00,124.93,124.99,124.52,124.61,4990.0,116.0795,116.1352,115.6985,115.7821,4990.0
2022-12-01 10:20:00,124.59,124.63,124.3,124.33,5319.0,115.7636,115.8007,115.4941,115.522,5319.0
2022-12-01 10:25:00,124.27,124.46,124.27,124.3,3073.0,115.4662,115.6428,115.4662,115.4941,3073.0
2022-12-01 10:30:00,124.25,124.27,124.06,124.23,11636.0,115.4476,115.4662,115.2711,115.4291,11636.0
2022-12-01 10:35:00,124.31,124.43,124.29,124.29,2218.0,115.5034,115.6149,115.4848,115.4848,2218.0
2022-12-01 10:40:00,124.33,124.44,124.21,124.44,1299.0,115.522,115.6242,115.4105,115.6242,1299.0
2022-12-01 10:45:00,124.38,124.5,124.36,124.46,2747.0,115.5684,115.6799,115.5499,115.6428,2747.0
2022-12-01 10:50:00,124.39,124.72,124.34,124.39,3624.0,115.5777,115.8844,115.5313,115.5777,3624.0
2022-12-01 10:55:00,124.29,124.58,124.29,124.47,4524.0,115.4848,115.7543,115.4848,115.6521,4524.0
2022-12-01 11:00:00,124.53,124.53,124.38,124.51,3349.0,115.7078,115.7078,115.5684,115.6892,3349.0
2022-12-01 11:05:00,124.51,124.56,124.38,124.5,2901.0,115.6892,115.7357,115.5684,115.6799,2901.0
2022-12-01 11:10:00,124.51,124.51,124.34,124.41,1909.0,115.6892,115.6892,115.5313,115.5963,1909.0
2022-12-01 11:15:00,124.43,124.43,124.05,124.1,2310.0,115.6149,115.6149,115.2618,115.3083,2310.0
2022-12-01 11:20:00,124.25,124.32,124.22,124.25,2100.0,115.4476,115.5127,115.4198,115.4476,2100.0
2022-12-01 11:25:00,124.23,124.37,124.14,124.19,4904.0,115.4291,115.5591,115.3454,115.3919,4904.0
2022-12-01 11:30:00,124.22,124.31,124.02,124.03,4603.0,115.4198,115.5034,115.2339,115.2432,4603.0
2022-12-01 11:35:00,124.06,124.14,123.76,123.79,7682.0,115.2711,115.3454,114.9924,115.0202,7682.0
2022-12-01 11:40:00,123.8,123.93,123.71,123.91,6453.0,115.0295,115.1503,114.9459,115.1317,6453.0
2022-12-01 11:45:00,124.06,124.17,124.03,124.11,3831.0,115.2711,115.3733,115.2432,115.3176,3831.0
2022-12-01 11:50:00,124.11,124.27,124.02,124.19,8316.0,115.3176,115.4662,115.2339,115.3919,8316.0
2022-12-01 11:55:00,124.21,124.43,124.21,124.3,8281.0,115.4105,115.6149,115.4105,115.4941,8281.0
2022-12-01 12:00:00,124.3,124.33,123.99,124.04,4394.0,115.4941,115.522,115.2061,115.2525,4394.0
2022-12-01 12:05:00,124.03,124.08,123.87,124.02,4143.0,115.2432,115.2897,115.0946,115.2339,4143.0
2022-12-01 12:10:00,124.01,124.19,124.0,124.16,4295.0,115.2247,115.3919,115.2154,115.364,4295.0
2022-12-01 12:15:00,124.17,124.26,124.13,124.17,2736.0,115.3733,115.4569,115.3361,115.3733,2736.0
2022-12-01 12:20:00,124.15,124.48,124.15,124.45,2644.0,115.3547,115.6614,115.3547,115.6335,2644.0
2022-12-01 12:25:00,124.48,124.61,124.48,124.55,2678.0,115.6614,115.7821,115.6614,115.7264,2678.0
2022-12-01 12:30:00,124.52,124.9,124.52,124.9,1749.0,115.6985,116.0516,115.6985,116.0516,1749.0
2022-12-01 12:35:00,124.88,124.88,124.73,124.79,3020.0,116.033,116.033,115.8936,115.9494,3020.0
2022-12-01 12:40:00,124.83,124.83,124.77,124.81,800.0,115.9866,115.9866,115.9308,115.968,800.0
2022-12-01 12:45:00,124.87,124.87,124.7,124.75,2141.0,116.0237,116.0237,115.8658,115.9122,2141.0
2022-12-01 12:50:00,124.75,124.91,124.73,124.91,2649.0,115.9122,116.0609,115.8936,116.0609,2649.0
2022-12-01 12:55:00,124.92,124.94,124.85,124.92,2608.0,116.0702,116.0888,116.0051,116.0702,2608.0
2022-12-01 13:00:00,124.93,125.09,124.92,125.06,3420.0,116.0795,116.2281,116.0702,116.2003,3420.0
2022-12-01 13:05:00,125.12,125.28,125.11,125.21,3242.0,116.256,116.4047,116.2467,116.3396,3242.0
2022-12-01 13:10:00,125.22,125.23,125.08,125.1,2396.0,116.3489,116.3582,116.2188,116.2374,2396.0
2022-12-01 13:15:00,125.06,125.06,124.69,124.7,2869.0,116.2003,116.2003,115.8565,115.8658,2869.0
2022-12-01 13:20:00,124.7,124.75,124.64,124.73,1000.0,115.8658,115.9122,115.81,115.8936,1000.0
2022-12-01 13:25:00,124.76,124.82,124.71,124.82,3975.0,115.9215,115.9773,115.8751,115.9773,3975.0
2022-12-01 13:30:00,124.81,125.01,124.65,124.75,3111.0,115.968,116.1538,115.8193,115.9122,3111.0
2022-12-01 13:35:00,124.73,124.93,124.73,124.92,3263.0,115.8936,116.0795,115.8936,116.0702,3263.0
2022-12-01 13:40:00,125.01,125.33,125.01,125.33,6890.0,116.1538,116.4511,116.1538,116.4511,6890.0
2022-12-01 13:45:00,125.33,125.5,125.31,125.44,4778.0,116.4511,116.6091,116.4326,116.5533,4778.0
2022-12-01 13:50:00,125.48,125.48,125.35,125.35,2050.0,116.5905,116.5905,116.4697,116.4697,2050.0
2022-12-01 13:55:00,125.43,125.53,125.41,125.52,4026.0,116.5441,116.637,116.5255,116.6277,4026.0
2022-12-01 14:00:00,125.5,125.54,125.28,125.38,5417.0,116.6091,116.6463,116.4047,116.4976,5417.0
2022-12-01 14:05:00,125.38,125.48,125.35,125.41,3038.0,116.4976,116.5905,116.4697,116.5255,3038.0
2022-12-01 14:10:00,125.42,125.58,125.34,125.58,2000.0,116.5348,116.6834,116.4604,116.6834,2000.0
2022-12-01 14:15:00,125.57,125.61,125.49,125.55,6226.0,116.6741,116.7113,116.5998,116.6556,6226.0
2022-12-01 14:20:00,125.57,125.57,125.47,125.54,2637.0,116.6741,116.6741,116.5812,116.6463,2637.0
2022-12-01 14:25:00,125.59,125.74,125.59,125.74,3100.0,116.6927,116.8321,116.6927,116.8321,3100.0
2022-12-01 14:30:00,125.74,125.86,125.73,125.86,3851.0,116.8321,116.9436,116.8228,116.9436,3851.0
2022-12-01 14:35:00,125.86,125.97,125.8,125.97,3100.0,116.9436,117.0458,116.8878,117.0458,3100.0
2022-12-01 14:40:00,125.95,125.98,125.87,125.89,4947.0,117.0272,117.0551,116.9529,116.9715,4947.0
2022-12-01 14:45:00,125.89,126.08,125.89,126.06,6318.0,116.9715,117.148,116.9715,117.1294,6318.0
2022-12-01 14:50:00,126.08,126.21,126.05,126.11,8311.0,117.148,117.2688,117.1201,117.1759,8311.0
2022-12-01 14:55:00,126.19,126.19,126.01,126.08,3142.0,117.2502,117.2502,117.083,117.148,3142.0
2022-12-01 15:00:00,126.1,126.16,126.04,126.11,1672.0,117.1666,117.2223,117.1108,117.1759,1672.0
2022-12-01 15:05:00,126.12,126.21,126.05,126.21,3215.0,117.1852,117.2688,117.1201,117.2688,3215.0
2022-12-01 15:10:00,126.12,126.13,125.92,125.93,3062.0,117.1852,117.1945,116.9993,117.0086,3062.0
2022-12-01 15:15:00,125.94,126.01,125.8,125.9,8523.0,117.0179,117.083,116.8878,116.9808,8523.0
2022-12-01 15:20:00,125.89,125.96,125.83,125.9,5786.0,116.9715,117.0365,116.9157,116.9808,5786.0
2022-12-01 15:25:00,125.9,125.96,125.84,125.92,4896.0,116.9808,117.0365,116.925,116.9993,4896.0
2022-12-01 15:30:00,125.9,126.12,125.88,126.12,6010.0,116.9808,117.1852,116.9622,117.1852,6010.0
2022-12-01 15:35:00,126.1,126.24,126.09,126.23,7811.0,117.1666,117.2967,117.1573,117.2874,7811.0
2022-12-01 15:40:00,126.24,126.3,126.08,126.28,9875.0,117.2967,117.3524,117.148,117.3338,9875.0
2022-12-01 15:45:00,126.33,126.33,126.07,126.11,11979.0,117.3803,117.3803,117.1387,117.1759,11979.0
2022-12-01 15:50:00,126.13,126.28,126.09,126.09,35956.0,117.1945,117.3338,117.1573,117.1573,35956.0
2022-12-01 15:55:00,126.03,126.04,125.75,125.95,124613.0,117.1015,117.1108,116.8414,117.0272,124613.0
2022-12-02 09:30:00,123.88,124.83,123.68,124.19,48797.0,115.1039,115.9866,114.918,115.3919,48797.0
2022-12-02 09:35:00,124.17,124.24,123.89,123.89,3723.0,115.3733,115.4384,115.1132,115.1132,3723.0
2022-12-02 09:40:00,123.85,124.23,123.78,124.15,9367.0,115.076,115.4291,115.0109,115.3547,9367.0
2022-12-02 09:45:00,124.07,124.37,123.82,124.08,11295.0,115.2804,115.5591,115.0481,115.2897,11295.0
2022-12-02 09:50:00,124.05,124.35,123.97,124.23,11768.0,115.2618,115.5406,115.1875,115.4291,11768.0
2022-12-02 09:55:00,124.34,124.39,124.08,124.17,4983.0,115.5313,115.5777,115.2897,115.3733,4983.0
2022-12-02 10:00:00,124.16,124.32,124.06,124.06,9168.0,115.364,115.5127,115.2711,115.2711,9168.0
2022-12-02 10:05:00,124.02,124.34,123.99,124.34,3685.0,115.2339,115.5313,115.2061,115.5313,3685.0
2022-12-02 10:10:00,124.37,124.56,124.23,124.47,9866.0,115.5591,115.7357,115.4291,115.6521,9866.0
2022-12-02 10:15:00,124.45,124.56,124.41,124.5,6026.0,115.6335,115.7357,115.5963,115.6799,6026.0
2022-12-02 10:20:00,124.45,124.63,124.44,124.61,7246.0,115.6335,115.8007,115.6242,115.7821,7246.0
2022-12-02 10:25:00,124.63,124.66,124.19,124.23,4662.0,115.8007,115.8286,115.3919,115.4291,4662.0
2022-12-02 10:30:00,124.21,124.7,124.16,124.7,4575.0,115.4105,115.8658,115.364,115.8658,4575.0
2022-12-02 10:35:00,124.63,124.84,124.53,124.53,8919.0,115.8007,115.9959,115.7078,115.7078,8919.0
2022-12-02 10:40:00,124.47,124.65,124.41,124.58,7039.0,115.6521,115.8193,115.5963,115.7543,7039.0
2022-12-02 10:45:00,124.55,124.68,124.42,124.64,6716.0,115.7264,115.8472,115.6056,115.81,6716.0
2022-12-02 10:50:00,124.73,124.85,124.55,124.68,6271.0,115.8936,116.0051,115.7264,115.8472,6271.0
2022-12-02 10:55:00,124.65,124.65,124.34,124.43,8892.0,115.8193,115.8193,115.5313,115.6149,8892.0
2022-12-02 11:00:00,124.41,124.5,124.33,124.48,8286.0,115.5963,115.6799,115.522,115.6614,8286.0
2022-12-02 11:05:00,124.47,124.6,124.46,124.51,5404.0,115.6521,115.7729,115.6428,115.6892,5404.0
2022-12-02 11:10:00,124.54,124.69,124.52,124.65,15801.0,115.7171,115.8565,115.6985,115.8193,15801.0
2022-12-02 11:15:00,124.6,124.73,124.58,124.62,3986.0,115.7729,115.8936,115.7543,115.7914,3986.0
2022-12-02 11:20:00,124.61,124.83,124.61,124.83,3419.0,115.7821,115.9866,115.7821,115.9866,3419.0
2022-12-02 11:25:00,124.85,125.09,124.82,125.05,8442.0,116.0051,116.2281,115.9773,116.191,8442.0
2022-12-02 11:30:00,125.03,125.25,125.02,125.25,15633.0,116.1724,116.3768,116.1631,116.3768,15633.0
2022-12-02 11:35:00,125.25,125.41,125.21,125.31,5421.0,116.3768,116.5255,116.3396,116.4326,5421.0
2022-12-02 11:40:00,125.31,125.45,125.25,125.29,2670.0,116.4326,116.5626,116.3768,116.414,2670.0
2022-12-02 11:45:00,125.3,125.47,125.29,125.31,2865.0,116.4233,116.5812,116.414,116.4326,2865.0
2022-12-02 11:50:00,125.37,125.37,125.17,125.22,2340.0,116.4883,116.4883,116.3025,116.3489,2340.0
2022-12-02 11:55:00,125.22,125.28,125.09,125.12,1674.0,116.3489,116.4047,116.2281,116.256,1674.0
2022-12-02 12:00:00,125.09,125.26,125.08,125.23,3518.0,116.2281,116.3861,116.2188,116.3582,3518.0
2022-12-02 12:05:00,125.23,125.44,125.19,125.42,2295.0,116.3582,116.5533,116.3211,116.5348,2295.0
2022-12-02 12:10:00,125.5,125.69,125.5,125.66,1883.0,116.6091,116.7856,116.6091,116.7578,1883.0
2022-12-02 12:15:00,125.66,125.72,125.57,125.61,2598.0,116.7578,116.8135,116.6741,116.7113,2598.0
2022-12-02 12:20:00,125.58,125.63,125.56,125.56,1670.0,116.6834,116.7299,116.6648,116.6648,1670.0
2022-12-02 12:25:00,125.55,125.55,125.46,125.53,1605.0,116.6556,116.6556,116.5719,116.637,1605.0
2022-12-02 12:30:00,125.5,125.53,125.46,125.49,2708.0,116.6091,116.637,116.5719,116.5998,2708.0
2022-12-02 12:35:00,125.47,125.48,125.29,125.29,3000.0,116.5812,116.5905,116.414,116.414,3000.0
2022-12-02 12:40:00,125.28,125.42,125.26,125.42,3141.0,116.4047,116.5348,116.3861,116.5348,3141.0
2022-12-02 12:45:00,125.38,125.43,125.33,125.34,1203.0,116.4976,116.5441,116.4511,116.4604,1203.0
2022-12-02 12:50:00,125.32,125.32,125.22,125.29,1700.0,116.4418,116.4418,116.3489,116.414,1700.0
2022-12-02 12:55:00,125.31,125.33,125.21,125.25,2209.0,116.4326,116.4511,116.3396,116.3768,2209.0
2022-12-02 13:00:00,125.2,125.34,125.2,125.27,1435.0,116.3303,116.4604,116.3303,116.3954,1435.0
2022-12-02 13:05:00,125.24,125.32,125.21,125.32,6882.0,116.3675,116.4418,116.3396,116.4418,6882.0
2022-12-02 13:10:00,125.3,125.3,125.14,125.25,3947.0,116.4233,116.4233,116.2746,116.3768,3947.0
2022-12-02 13:15:00,125.26,125.37,125.26,125.32,2500.0,116.3861,116.4883,116.3861,116.4418,2500.0
2022-12-02 13:20:00,125.27,125.32,125.22,125.26,2803.0,116.3954,116.4418,116.3489,116.3861,2803.0
2022-12-02 13:25:00,125.29,125.38,125.23,125.34,2000.0,116.414,116.4976,116.3582,116.4604,2000.0
2022-12-02 13:30:00,125.31,125.4,125.3,125.34,4220.0,116.4326,116.5162,116.4233,116.4604,4220.0
2022-12-02 13:35:00,125.29,125.29,125.09,125.11,3939.0,116.414,116.414,116.2281,116.2467,3939.0
2022-12-02 13:40:00,125.14,125.2,125.14,125.16,3262.0,116.2746,116.3303,116.2746,116.2932,3262.0
2022-12-02 13:45:00,125.16,125.39,125.15,125.35,2100.0,116.2932,116.5069,116.2839,116.4697,2100.0
2022-12-02 13:50:00,125.37,125.37,125.32,125.37,948.0,116.4883,116.4883,116.4418,116.4883,948.0
2022-12-02 13:55:00,125.34,125.49,125.31,125.49,7941.0,116.4604,116.5998,116.4326,116.5998,7941.0
2022-12-02 14:00:00,125.5,125.54,125.48,125.54,10326.0,116.6091,116.6463,116.5905,116.6463,10326.0
2022-12-02 14:05:00,125.49,125.54,125.24,125.25,11586.0,116.5998,116.6463,116.3675,116.3768,11586.0
2022-12-02 14:10:00,125.24,125.3,125.22,125.28,8409.0,116.3675,116.4233,116.3489,116.4047,8409.0
2022-12-02 14:15:00,125.28,125.36,125.27,125.36,4318.0,116.4047,116.479,116.3954,116.479,4318.0
2022-12-02 14:20:00,125.39,125.4,125.25,125.25,3116.0,116.5069,116.5162,116.3768,116.3768,3116.0
2022-12-02 14:25:00,125.29,125.32,125.27,125.3,3429.0,116.414,116.4418,116.3954,116.4233,3429.0
2022-12-02 14:30:00,125.31,125.38,125.22,125.37,4030.0,116.4326,116.4976,116.3489,116.4883,4030.0
2022-12-02 14:35:00,125.41,125.44,125.41,125.44,5107.0,116.5255,116.5533,116.5255,116.5533,5107.0
2022-12-02 14:40:00,125.44,125.45,125.36,125.39,3075.0,116.5533,116.5626,116.479,116.5069,3075.0
2022-12-02 14:45:00,125.39,125.62,125.39,125.6,1829.0,116.5069,116.7206,116.5069,116.702,1829.0
2022-12-02 14:50:00,125.64,125.73,125.6,125.71,4658.0,116.7392,116.8228,116.702,116.8042,4658.0
2022-12-02 14:55:00,125.74,125.92,125.74,125.9,4402.0,116.8321,116.9993,116.8321,116.9808,4402.0
2022-12-02 15:00:00,125.94,126.12,125.93,126.11,3992.0,117.0179,117.1852,117.0086,117.1759,3992.0
2022-12-02 15:05:00,126.07,126.09,125.94,126.05,4449.0,117.1387,117.1573,117.0179,117.1201,4449.0
2022-12-02 15:10:00,126.08,126.16,126.0,126.12,4053.0,117.148,117.2223,117.0737,117.1852,4053.0
2022-12-02 15:15:00,126.14,126.3,126.09,126.25,5498.0,117.2038,117.3524,117.1573,117.306,5498.0
2022-12-02 15:20:00,126.23,126.23,126.01,126.01,13835.0,117.2874,117.2874,117.083,117.083,13835.0
2022-12-02 15:25:00,126.03,126.1,125.93,126.0,8694.0,117.1015,117.1666,117.0086,117.0737,8694.0
2022-12-02 15:30:00,126.0,126.06,125.88,125.88,8268.0,117.0737,117.1294,116.9622,116.9622,8268.0
2022-12-02 15:35:00,125.89,125.96,125.78,125.9,6840.0,116.9715,117.0365,116.8693,116.9808,6840.0
2022-12-02 15:40:00,125.9,125.91,125.71,125.76,8252.0,116.9808,116.99,116.8042,116.8507,8252.0
2022-12-02 15:45:00,125.76,125.76,125.61,125.67,11135.0,116.8507,116.8507,116.7113,116.7671,11135.0
2022-12-02 15:50:00,125.67,125.88,125.67,125.84,32644.0,116.7671,116.9622,116.7671,116.925,32644.0
2022-12-02 15:55:00,125.84,126.14,125.81,125.97,56808.0,116.925,117.2038,116.8971,117.0458,56808.0
2022-12-05 09:30:00,124.58,125.08,124.45,124.7,21837.0,115.7543,116.2188,115.6335,115.8658,21837.0
2022-12-05 09:35:00,124.57,124.57,124.11,124.19,12434.0,115.745,115.745,115.3176,115.3919,12434.0
2022-12-05 09:40:00,124.2,124.42,124.2,124.28,7680.0,115.4012,115.6056,115.4012,115.4755,7680.0
2022-12-05 09:45:00,124.24,124.24,123.96,124.08,7136.0,115.4384,115.4384,115.1782,115.2897,7136.0
2022-12-05 09:50:00,124.06,124.29,124.05,124.1,5674.0,115.2711,115.4848,115.2618,115.3083,5674.0
2022-12-05 09:55:00,124.09,124.15,123.88,124.11,9873.0,115.299,115.3547,115.1039,115.3176,9873.0
2022-12-05 10:00:00,124.01,124.04,123.59,123.85,16500.0,115.2247,115.2525,114.8344,115.076,16500.0
2022-12-05 10:05:00,123.91,124.07,123.82,124.03,5940.0,115.1317,115.2804,115.0481,115.2432,5940.0
2022-12-05 10:10:00,124.02,124.25,123.95,123.95,4720.0,115.2339,115.4476,115.1689,115.1689,4720.0
2022-12-05 10:15:00,123.79,123.82,123.59,123.62,5775.0,115.0202,115.0481,114.8344,114.8623,5775.0
2022-12-05 10:20:00,123.61,123.85,123.61,123.84,2200.0,114.853,115.076,114.853,115.0667,2200.0
2022-12-05 10:25:00,123.86,124.07,123.86,124.02,5600.0,115.0853,115.2804,115.0853,115.2339,5600.0
2022-12-05 10:30:00,124.0,124.08,123.92,124.08,3572.0,115.2154,115.2897,115.141,115.2897,3572.0
2022-12-05 10:35:00,124.04,124.28,124.04,124.28,7802.0,115.2525,115.4755,115.2525,115.4755,7802.0
2022-12-05 10:40:00,124.32,124.45,124.31,124.32,4263.0,115.5127,115.6335,115.5034,115.5127,4263.0
2022-12-05 10:45:00,124.27,124.41,124.26,124.36,3109.0,115.4662,115.5963,115.4569,115.5499,3109.0
2022-12-05 10:50:00,124.35,124.36,124.2,124.2,4525.0,115.5406,115.5499,115.4012,115.4012,4525.0
2022-12-05 10:55:00,124.22,124.36,124.21,124.34,3682.0,115.4198,115.5499,115.4105,115.5313,3682.0
2022-12-05 11:00:00,124.37,124.43,124.31,124.37,3973.0,115.5591,115.6149,115.5034,115.5591,3973.0
2022-12-05 11:05:00,124.34,124.36,124.13,124.19,2552.0,115.5313,115.5499,115.3361,115.3919,2552.0
2022-12-05 11:10:00,124.18,124.21,124.09,124.09,3576.0,115.3826,115.4105,115.299,115.299,3576.0
2022-12-05 11:15:00,124.06,124.06,123.88,123.9,2917.0,115.2711,115.2711,115.1039,115.1224,2917.0
2022-12-05 11:20:00,123.84,123.84,123.71,123.79,4280.0,115.0667,115.0667,114.9459,115.0202,4280.0
2022-12-05 11:25:00,123.78,124.08,123.77,123.98,5671.0,115.0109,115.2897,115.0017,115.1968,5671.0
2022-12-05 11:30:00,123.98,124.02,123.7,123.73,4398.0,115.1968,115.2339,114.9366,114.9645,4398.0
2022-12-05 11:35:00,123.68,123.68,123.58,123.59,3306.0,114.918,114.918,114.8251,114.8344,3306.0
2022-12-05 11:40:00,123.57,123.68,123.56,123.62,2450.0,114.8158,114.918,114.8065,114.8623,2450.0
2022-12-05 11:45:00,123.6,123.68,123.52,123.53,9584.0,114.8437,114.918,114.7694,114.7787,9584.0
2022-12-05 11:50:00,123.53,123.54,123.41,123.43,3535.0,114.7787,114.7879,114.6672,114.6857,3535.0
2022-12-05 11:55:00,123.34,123.34,123.07,123.09,3798.0,114.6021,114.6021,114.3512,114.3698,3798.0
2022-12-05 12:00:00,123.08,123.08,122.97,123.0,2250.0,114.3605,114.3605,114.2583,114.2862,2250.0
2022-12-05 12:05:00,123.02,123.24,123.02,123.24,3515.0,114.3048,114.5092,114.3048,114.5092,3515.0
2022-12-05 12:10:00,123.23,123.23,123.14,123.19,3933.0,114.4999,114.4999,114.4163,114.4627,3933.0
2022-12-05 12:15:00,123.21,123.28,123.19,123.23,1971.0,114.4813,114.5464,114.4627,114.4999,1971.0
2022-12-05 12:20:00,123.23,123.34,123.23,123.32,2767.0,114.4999,114.6021,114.4999,114.5835,2767.0
2022-12-05 12:25:00,123.29,123.44,123.29,123.42,4144.0,114.5557,114.695,114.5557,114.6764,4144.0
2022-12-05 12:30:00,123.4,123.48,123.34,123.34,10825.0,114.6579,114.7322,114.6021,114.6021,10825.0
2022-12-05 12:35:00,123.34,123.47,123.32,123.42,5249.0,114.6021,114.7229,114.5835,114.6764,5249.0
2022-12-05 12:40:00,123.43,123.43,123.35,123.36,2316.0,114.6857,114.6857,114.6114,114.6207,2316.0
2022-12-05 12:45:00,123.39,123.48,123.37,123.47,4886.0,114.6486,114.7322,114.63,114.7229,4886.0
2022-12-05 12:50:00,123.48,123.55,123.41,123.41,8394.0,114.7322,114.7972,114.6672,114.6672,8394.0
2022-12-05 12:55:00,123.43,123.56,123.42,123.49,8273.0,114.6857,114.8065,114.6764,114.7415,8273.0
2022-12-05 13:00:00,123.47,123.6,123.44,123.58,7443.0,114.7229,114.8437,114.695,114.8251,7443.0
2022-12-05 13:05:00,123.58,123.67,123.56,123.62,6392.0,114.8251,114.9087,114.8065,114.8623,6392.0
2022-12-05 13:10:00,123.61,123.66,123.5,123.66,3241.0,114.853,114.8994,114.7508,114.8994,3241.0
2022-12-05 13:15:00,123.66,123.67,123.62,123.62,1803.0,114.8994,114.9087,114.8623,114.8623,1803.0
2022-12-05 13:20:00,123.62,123.62,123.45,123.47,7335.0,114.8623,114.8623,114.7043,114.7229,7335.0
2022-12-05 13:25:00,123.48,123.57,123.47,123.53,5903.0,114.7322,114.8158,114.7229,114.7787,5903.0
2022-12-05 13:30:00,123.55,123.7,123.54,123.65,3120.0,114.7972,114.9366,114.7879,114.8902,3120.0
2022-12-05 13:35:00,123.6,123.65,123.54,123.63,4121.0,114.8437,114.8902,114.7879,114.8716,4121.0
2022-12-05 13:40:00,123.63,123.65,123.54,123.61,7479.0,114.8716,114.8902,114.7879,114.853,7479.0
2022-12-05 13:45:00,123.61,123.62,123.55,123.59,3920.0,114.853,114.8623,114.7972,114.8344,3920.0
2022-12-05 13:50:00,123.59,123.59,123.38,123.44,3728.0,114.8344,114.8344,114.6393,114.695,3728.0
2022-12-05 13:55:00,123.42,123.43,123.02,123.05,6668.0,114.6764,114.6857,114.3048,114.3327,6668.0
2022-12-05 14:00:00,123.08,123.09,122.95,123.03,3343.0,114.3605,114.3698,114.2397,114.3141,3343.0
2022-12-05 14:05:00,123.0,123.02,122.96,123.01,2273.0,114.2862,114.3048,114.249,114.2955,2273.0
2022-12-05 14:10:00,122.97,123.1,122.97,123.08,2157.0,114.2583,114.3791,114.2583,114.3605,2157.0
2022-12-05 14:15:00,123.07,123.1,123.04,123.06,3060.0,114.3512,114.3791,114.3234,114.342,3060.0
2022-12-05 14:20:00,123.07,123.12,123.05,123.05,4903.0,114.3512,114.3977,114.3327,114.3327,4903.0
2022-12-05 14:25:00,123.05,123.2,123.04,123.08,2310.0,114.3327,114.472,114.3234,114.3605,2310.0
2022-12-05 14:30:00,123.02,123.06,122.97,122.99,8443.0,114.3048,114.342,114.2583,114.2769,8443.0
2022-12-05 14:35:00,122.98,123.0,122.8,122.81,6181.0,114.2676,114.2862,114.1004,114.1097,6181.0
2022-12-05 14:40:00,122.7,122.81,122.59,122.78,8135.0,114.0075,114.1097,113.9052,114.0818,8135.0
2022-12-05 14:45:00,122.78,122.91,122.76,122.88,5758.0,114.0818,114.2026,114.0632,114.1747,5758.0
2022-12-05 14:50:00,122.9,122.98,122.86,122.98,4700.0,114.1933,114.2676,114.1561,114.2676,4700.0
2022-12-05 14:55:00,122.99,123.12,122.97,123.09,3200.0,114.2769,114.3977,114.2583,114.3698,3200.0
2022-12-05 15:00:00,123.1,123.15,123.03,123.14,2794.0,114.3791,114.4256,114.3141,114.4163,2794.0
2022-12-05 15:05:00,123.15,123.24,123.09,123.19,4551.0,114.4256,114.5092,114.3698,114.4627,4551.0
2022-12-05 15:10:00,123.18,123.25,123.08,123.2,4182.0,114.4535,114.5185,114.3605,114.472,4182.0
2022-12-05 15:15:00,123.21,123.22,123.04,123.05,3898.0,114.4813,114.4906,114.3234,114.3327,3898.0
2022-12-05 15:20:00,123.04,123.14,123.02,123.12,3868.0,114.3234,114.4163,114.3048,114.3977,3868.0
2022-12-05 15:25:00,123.12,123.12,123.02,123.02,13981.0,114.3977,114.3977,114.3048,114.3048,13981.0
2022-12-05 15:30:00,123.03,123.11,123.0,123.03,11675.0,114.3141,114.3884,114.2862,114.3141,11675.0
2022-12-05 15:35:00,123.04,123.26,123.04,123.19,10696.0,114.3234,114.5278,114.3234,114.4627,10696.0
2022-12-05 15:40:00,123.18,123.19,123.07,123.16,16551.0,114.4535,114.4627,114.3512,114.4349,16551.0
2022-12-05 15:45:00,123.16,123.27,123.14,123.19,10232.0,114.4349,114.5371,114.4163,114.4627,10232.0
2022-12-05 15:50:00,123.19,123.19,122.99,123.07,24823.0,114.4627,114.4627,114.2769,114.3512,24823.0
2022-12-05 15:55:00,123.08,123.33,123.08,123.17,63608.0,114.3605,114.5928,114.3605,114.4442,63608.0
2022-12-06 09:30:00,123.49,123.49,123.01,123.22,15862.0,114.7415,114.7415,114.2955,114.4906,15862.0
2022-12-06 09:35:00,123.19,123.48,123.19,123.29,3500.0,114.4627,114.7322,114.4627,114.5557,3500.0
2022-12-06 09:40:00,123.34,123.46,123.21,123.25,4298.0,114.6021,114.7136,114.4813,114.5185,4298.0
2022-12-06 09:45:00,123.13,123.3,123.04,123.3,4021.0,114.407,114.565,114.3234,114.565,4021.0
2022-12-06 09:50:00,123.29,123.29,123.1,123.1,2687.0,114.5557,114.5557,114.3791,114.3791,2687.0
2022-12-06 09:55:00,123.09,123.09,122.59,122.59,3525.0,114.3698,114.3698,113.9052,113.9052,3525.0
2022-12-06 10:00:00,122.59,122.73,122.45,122.45,5565.0,113.9052,114.0353,113.7752,113.7752,5565.0
2022-12-06 10:05:00,122.5,122.61,122.42,122.61,4730.0,113.8216,113.9238,113.7473,113.9238,4730.0
2022-12-06 10:10:00,122.63,122.66,122.45,122.62,10899.0,113.9424,113.9703,113.7752,113.9331,10899.0
2022-12-06 10:15:00,122.62,122.71,122.5,122.71,3385.0,113.9331,114.0167,113.8216,114.0167,3385.0
2022-12-06 10:20:00,122.73,122.73,122.53,122.54,1342.0,114.0353,114.0353,113.8495,113.8588,1342.0
2022-12-06 10:25:00,122.56,122.57,122.25,122.25,5531.0,113.8774,113.8867,113.5893,113.5893,5531.0
2022-12-06 10:30:00,122.29,122.43,122.25,122.4,3643.0,113.6265,113.7566,113.5893,113.7287,3643.0
2022-12-06 10:35:00,122.39,122.5,122.24,122.26,2172.0,113.7194,113.8216,113.58,113.5986,2172.0
2022-12-06 10:40:00,122.23,122.41,122.06,122.4,5931.0,113.5708,113.738,113.4128,113.7287,5931.0
2022-12-06 10:45:00,122.42,122.49,122.36,122.46,4657.0,113.7473,113.8123,113.6915,113.7845,4657.0
2022-12-06 10:50:00,122.43,122.62,122.43,122.5,8334.0,113.7566,113.9331,113.7566,113.8216,8334.0
2022-12-06 10:55:00,122.49,122.56,122.23,122.27,4260.0,113.8123,113.8774,113.5708,113.6079,4260.0
2022-12-06 11:00:00,122.32,122.32,122.11,122.2,2133.0,113.6544,113.6544,113.4593,113.5429,2133.0
2022-12-06 11:05:00,122.23,122.28,122.17,122.19,3900.0,113.5708,113.6172,113.515,113.5336,3900.0
2022-12-06 11:10:00,122.21,122.27,122.05,122.05,9789.0,113.5522,113.6079,113.4035,113.4035,9789.0
2022-12-06 11:15:00,122.0,122.0,121.85,121.91,3644.0,113.357,113.357,113.2177,113.2734,3644.0
2022-12-06 11:20:00,121.88,121.99,121.88,121.97,1854.0,113.2455,113.3478,113.2455,113.3292,1854.0
2022-12-06 11:25:00,121.91,122.02,121.87,121.96,4390.0,113.2734,113.3756,113.2363,113.3199,4390.0
2022-12-06 11:30:00,121.96,122.22,121.96,122.15,2546.0,113.3199,113.5615,113.3199,113.4964,2546.0
2022-12-06 11:35:00,122.15,122.21,122.04,122.09,5754.0,113.4964,113.5522,113.3942,113.4407,5754.0
2022-12-06 11:40:00,122.06,122.19,122.03,122.19,6145.0,113.4128,113.5336,113.3849,113.5336,6145.0
2022-12-06 11:45:00,122.21,122.23,122.18,122.22,1471.0,113.5522,113.5708,113.5243,113.5615,1471.0
2022-12-06 11:50:00,122.16,122.17,121.9,121.91,2011.0,113.5057,113.515,113.2641,113.2734,2011.0
2022-12-06 11:55:00,121.9,122.07,121.87,121.94,4748.0,113.2641,113.4221,113.2363,113.3013,4748.0
2022-12-06 12:00:00,121.94,122.05,121.92,121.99,2424.0,113.3013,113.4035,113.2827,113.3478,2424.0
2022-12-06 12:05:00,121.98,122.06,121.94,121.98,2470.0,113.3385,113.4128,113.3013,113.3385,2470.0
2022-12-06 12:10:00,121.95,121.95,121.8,121.84,2388.0,113.3106,113.3106,113.1712,113.2084,2388.0
2022-12-06 12:15:00,121.81,121.83,121.37,121.37,3664.0,113.1805,113.1991,112.7717,112.7717,3664.0
2022-12-06 12:20:00,121.38,121.58,121.38,121.54,3833.0,112.781,112.9668,112.781,112.9296,3833.0
2022-12-06 12:25:00,121.54,121.57,121.53,121.54,2048.0,112.9296,112.9575,112.9203,112.9296,2048.0
2022-12-06 12:30:00,121.53,121.57,121.49,121.57,2466.0,112.9203,112.9575,112.8832,112.9575,2466.0
2022-12-06 12:35:00,121.55,121.56,121.41,121.51,2176.0,112.9389,112.9482,112.8088,112.9018,2176.0
2022-12-06 12:40:00,121.49,121.49,121.41,121.41,1610.0,112.8832,112.8832,112.8088,112.8088,1610.0
2022-12-06 12:45:00,121.48,121.48,121.42,121.46,1600.0,112.8739,112.8739,112.8181,112.8553,1600.0
2022-12-06 12:50:00,121.45,121.48,121.35,121.35,2400.0,112.846,112.8739,112.7531,112.7531,2400.0
2022-12-06 12:55:00,121.32,121.34,121.21,121.26,2429.0,112.7252,112.7438,112.623,112.6695,2429.0
2022-12-06 13:00:00,121.23,121.28,121.1,121.13,2825.0,112.6416,112.6881,112.5208,112.5487,2825.0
2022-12-06 13:05:00,121.09,121.09,120.92,120.92,3184.0,112.5115,112.5115,112.3536,112.3536,3184.0
2022-12-06 13:10:00,120.92,120.93,120.83,120.91,5493.0,112.3536,112.3629,112.2699,112.3443,5493.0
2022-12-06 13:15:00,120.94,121.07,120.94,120.99,3816.0,112.3721,112.4929,112.3721,112.4186,3816.0
2022-12-06 13:20:00,120.98,120.99,120.84,120.84,1500.0,112.4093,112.4186,112.2792,112.2792,1500.0
2022-12-06 13:25:00,120.81,120.83,120.62,120.68,5770.0,112.2514,112.2699,112.0748,112.1306,5770.0
2022-12-06 13:30:00,120.65,120.7,120.6,120.68,13960.0,112.1027,112.1491,112.0562,112.1306,13960.0
2022-12-06 13:35:00,120.72,120.79,120.71,120.77,4514.0,112.1677,112.2328,112.1584,112.2142,4514.0
2022-12-06 13:40:00,120.76,120.9,120.75,120.86,5304.0,112.2049,112.335,112.1956,112.2978,5304.0
2022-12-06 13:45:00,120.86,120.89,120.82,120.87,2261.0,112.2978,112.3257,112.2606,112.3071,2261.0
2022-12-06 13:50:00,120.84,120.87,120.74,120.74,2317.0,112.2792,112.3071,112.1863,112.1863,2317.0
2022-12-06 13:55:00,120.7,120.83,120.67,120.81,4809.0,112.1491,112.2699,112.1213,112.2514,4809.0
2022-12-06 14:00:00,120.81,120.81,120.65,120.65,2500.0,112.2514,112.2514,112.1027,112.1027,2500.0
2022-12-06 14:05:00,120.67,120.73,120.59,120.59,5035.0,112.1213,112.177,112.0469,112.0469,5035.0
2022-12-06 14:10:00,120.56,120.57,120.45,120.48,6486.0,112.0191,112.0284,111.9169,111.9447,6486.0
2022-12-06 14:15:00,120.48,120.55,120.44,120.47,7486.0,111.9447,112.0098,111.9076,111.9354,7486.0
2022-12-06 14:20:00,120.44,120.48,120.37,120.48,2643.0,111.9076,111.9447,111.8425,111.9447,2643.0
2022-12-06 14:25:00,120.46,120.46,120.32,120.32,5752.0,111.9261,111.9261,111.7961,111.7961,5752.0
2022-12-06 14:30:00,120.31,120.34,120.15,120.15,8447.0,111.7868,111.8146,111.6381,111.6381,8447.0
2022-12-06 14:35:00,120.16,120.19,120.08,120.17,11535.0,111.6474,111.6753,111.5731,111.6567,11535.0
2022-12-06 14:40:00,120.19,120.33,120.19,120.33,7132.0,111.6753,111.8054,111.6753,111.8054,7132.0
2022-12-06 14:45:00,120.31,120.41,120.25,120.37,5585.0,111.7868,111.8797,111.731,111.8425,5585.0
2022-12-06 14:50:00,120.33,120.56,120.33,120.45,7205.0,111.8054,112.0191,111.8054,111.9169,7205.0
2022-12-06 14:55:00,120.42,120.44,120.38,120.38,7826.0,111.889,111.9076,111.8518,111.8518,7826.0
2022-12-06 15:00:00,120.39,120.55,120.39,120.44,4504.0,111.8611,112.0098,111.8611,111.9076,4504.0
2022-12-06 15:05:00,120.45,120.52,120.33,120.38,3889.0,111.9169,111.9819,111.8054,111.8518,3889.0
2022-12-06 15:10:00,120.36,120.36,120.12,120.18,5726.0,111.8332,111.8332,111.6102,111.666,5726.0
2022-12-06 15:15:00,120.17,120.2,119.99,119.99,5794.0,111.6567,111.6846,111.4894,111.4894,5794.0
2022-12-06 15:20:00,120.01,120.09,119.95,120.09,7897.0,111.508,111.5824,111.4523,111.5824,7897.0
2022-12-06 15:25:00,120.09,120.15,119.99,120.02,4922.0,111.5824,111.6381,111.4894,111.5173,4922.0
2022-12-06 15:30:00,120.03,120.27,120.03,120.21,7702.0,111.5266,111.7496,111.5266,111.6939,7702.0
2022-12-06 15:35:00,120.2,120.45,120.2,120.44,8118.0,111.6846,111.9169,111.6846,111.9076,8118.0
2022-12-06 15:40:00,120.46,120.58,120.42,120.5,11160.0,111.9261,112.0376,111.889,111.9633,11160.0
2022-12-06 15:45:00,120.53,120.55,120.43,120.52,9883.0,111.9912,112.0098,111.8983,111.9819,9883.0
2022-12-06 15:50:00,120.54,120.68,120.41,120.59,25608.0,112.0005,112.1306,111.8797,112.0469,25608.0
2022-12-06 15:55:00,120.61,120.68,120.5,120.63,49757.0,112.0655,112.1306,111.9633,112.0841,49757.0
2022-12-07 09:30:00,120.97,121.36,120.86,121.19,17277.0,112.4,112.7624,112.2978,112.6044,17277.0
2022-12-07 09:35:00,121.01,121.2,120.95,121.08,2546.0,112.4372,112.6137,112.3814,112.5022,2546.0
2022-12-07 09:40:00,121.04,121.04,120.61,120.62,1546.0,112.4651,112.4651,112.0655,112.0748,1546.0
2022-12-07 09:45:00,120.73,120.73,120.37,120.4,5356.0,112.177,112.177,111.8425,111.8704,5356.0
2022-12-07 09:50:00,120.25,120.26,120.07,120.18,2335.0,111.731,111.7403,111.5638,111.666,2335.0
2022-12-07 09:55:00,120.09,120.18,120.01,120.02,6645.0,111.5824,111.666,111.508,111.5173,6645.0
2022-12-07 10:00:00,119.9,120.5,119.74,120.43,25466.0,111.4058,111.9633,111.2572,111.8983,25466.0
2022-12-07 10:05:00,120.43,120.43,120.14,120.14,4454.0,111.8983,111.8983,111.6288,111.6288,4454.0
2022-12-07 10:10:00,120.07,120.24,119.75,120.2,22311.0,111.5638,111.7217,111.2664,111.6846,22311.0
2022-12-07 10:15:00,120.24,120.45,120.24,120.44,994.0,111.7217,111.9169,111.7217,111.9076,994.0
2022-12-07 10:20:00,120.42,120.42,120.27,120.39,2476.0,111.889,111.889,111.7496,111.8611,2476.0
2022-12-07 10:25:00,120.43,120.8,120.29,120.8,3527.0,111.8983,112.2421,111.7682,112.2421,3527.0
2022-12-07 10:30:00,120.91,121.01,120.61,120.62,4099.0,112.3443,112.4372,112.0655,112.0748,4099.0
2022-12-07 10:35:00,120.66,120.71,120.51,120.51,6043.0,112.112,112.1584,111.9726,111.9726,6043.0
2022-12-07 10:40:00,120.49,120.74,120.49,120.71,3870.0,111.954,112.1863,111.954,112.1584,3870.0
2022-12-07 10:45:00,120.73,120.86,120.71,120.86,1800.0,112.177,112.2978,112.1584,112.2978,1800.0
2022-12-07 10:50:00,121.0,121.11,120.97,120.99,4511.0,112.4279,112.5301,112.4,112.4186,4511.0
2022-12-07 10:55:00,121.0,121.17,120.99,121.14,5516.0,112.4279,112.5858,112.4186,112.558,5516.0
2022-12-07 11:00:00,121.22,121.26,121.09,121.19,1900.0,112.6323,112.6695,112.5115,112.6044,1900.0
2022-12-07 11:05:00,121.2,121.23,120.85,120.85,4960.0,112.6137,112.6416,112.2885,112.2885,4960.0
2022-12-07 11:10:00,120.84,120.91,120.7,120.71,5288.0,112.2792,112.3443,112.1491,112.1584,5288.0
2022-12-07 11:15:00,120.71,120.87,120.7,120.74,2500.0,112.1584,112.3071,112.1491,112.1863,2500.0
2022-12-07 11:20:00,120.74,120.74,120.37,120.38,3551.0,112.1863,112.1863,111.8425,111.8518,3551.0
2022-12-07 11:25:00,120.36,120.43,120.3,120.4,4573.0,111.8332,111.8983,111.7775,111.8704,4573.0
2022-12-07 11:30:00,120.38,120.42,120.3,120.39,2626.0,111.8518,111.889,111.7775,111.8611,2626.0
2022-12-07 11:35:00,120.42,120.61,120.42,120.57,1932.0,111.889,112.0655,111.889,112.0284,1932.0
2022-12-07 11:40:00,120.6,120.73,120.58,120.73,2544.0,112.0562,112.177,112.0376,112.177,2544.0
2022-12-07 11:45:00,120.68,120.68,120.53,120.55,2500.0,112.1306,112.1306,111.9912,112.0098,2500.0
2022-12-07 11:50:00,120.54,120.54,120.24,120.31,4227.0,112.0005,112.0005,111.7217,111.7868,4227.0
2022-12-07 11:55:00,120.31,120.54,120.31,120.48,1100.0,111.7868,112.0005,111.7868,111.9447,1100.0
2022-12-07 12:00:00,120.48,120.56,120.4,120.4,1356.0,111.9447,112.0191,111.8704,111.8704,1356.0
2022-12-07 12:05:00,120.37,120.45,120.36,120.42,1800.0,111.8425,111.9169,111.8332,111.889,1800.0
2022-12-07 12:10:00,120.45,120.53,120.28,120.37,1646.0,111.9169,111.9912,111.7589,111.8425,1646.0
2022-12-07 12:15:00,120.41,120.55,120.41,120.41,2487.0,111.8797,112.0098,111.8797,111.8797,2487.0
2022-12-07 12:20:00,120.43,120.59,120.42,120.55,5439.0,111.8983,112.0469,111.889,112.0098,5439.0
2022-12-07 12:25:00,120.6,120.65,120.45,120.48,3409.0,112.0562,112.1027,111.9169,111.9447,3409.0
2022-12-07 12:30:00,120.45,120.48,120.31,120.36,3291.0,111.9169,111.9447,111.7868,111.8332,3291.0
2022-12-07 12:35:00,120.35,120.43,120.34,120.34,1904.0,111.8239,111.8983,111.8146,111.8146,1904.0
2022-12-07 12:40:00,120.4,120.65,120.4,120.64,3002.0,111.8704,112.1027,111.8704,112.0934,3002.0
2022-12-07 12:45:00,120.61,120.82,120.61,120.75,1629.0,112.0655,112.2606,112.0655,112.1956,1629.0
2022-12-07 12:50:00,120.8,120.8,120.68,120.68,1260.0,112.2421,112.2421,112.1306,112.1306,1260.0
2022-12-07 12:55:00,120.78,120.78,120.69,120.71,1313.0,112.2235,112.2235,112.1399,112.1584,1313.0
2022-12-07 13:00:00,120.73,120.86,120.72,120.79,3766.0,112.177,112.2978,112.1677,112.2328,3766.0
2022-12-07 13:05:00,120.76,120.89,120.73,120.89,700.0,112.2049,112.3257,112.177,112.3257,700.0
2022-12-07 13:10:00,120.9,121.02,120.85,121.02,2716.0,112.335,112.4465,112.2885,112.4465,2716.0
2022-12-07 13:15:00,120.96,121.13,120.95,121.12,4242.0,112.3907,112.5487,112.3814,112.5394,4242.0
2022-12-07 13:20:00,121.08,121.08,120.94,120.95,2422.0,112.5022,112.5022,112.3721,112.3814,2422.0
2022-12-07 13:25:00,120.93,120.96,120.84,120.96,1693.0,112.3629,112.3907,112.2792,112.3907,1693.0
2022-12-07 13:30:00,120.9,120.95,120.89,120.95,1000.0,112.335,112.3814,112.3257,112.3814,1000.0
2022-12-07 13:35:00,120.98,120.98,120.88,120.89,1700.0,112.4093,112.4093,112.3164,112.3257,1700.0
2022-12-07 13:40:00,120.78,120.93,120.78,120.85,1718.0,112.2235,112.3629,112.2235,112.2885,1718.0
2022-12-07 13:45:00,120.89,120.9,120.84,120.84,861.0,112.3257,112.335,112.2792,112.2792,861.0
2022-12-07 13:50:00,120.85,120.85,120.67,120.69,2752.0,112.2885,112.2885,112.1213,112.1399,2752.0
2022-12-07 13:55:00,120.71,120.72,120.53,120.58,2808.0,112.1584,112.1677,111.9912,112.0376,2808.0
2022-12-07 14:00:00,120.58,120.6,120.29,120.34,3013.0,112.0376,112.0562,111.7682,111.8146,3013.0
2022-12-07 14:05:00,120.34,120.4,120.31,120.37,3571.0,111.8146,111.8704,111.7868,111.8425,3571.0
2022-12-07 14:10:00,120.33,120.54,120.33,120.54,2259.0,111.8054,112.0005,111.8054,112.0005,2259.0
2022-12-07 14:15:00,120.56,120.65,120.51,120.59,4218.0,112.0191,112.1027,111.9726,112.0469,4218.0
2022-12-07 14:20:00,120.57,120.6,120.38,120.38,2508.0,112.0284,112.0562,111.8518,111.8518,2508.0
2022-12-07 14:25:00,120.43,120.51,120.43,120.51,2241.0,111.8983,111.9726,111.8983,111.9726,2241.0
2022-12-07 14:30:00,120.54,120.59,120.5,120.57,3354.0,112.0005,112.0469,111.9633,112.0284,3354.0
2022-12-07 14:35:00,120.59,120.64,120.58,120.63,1298.0,112.0469,112.0934,112.0376,112.0841,1298.0
2022-12-07 14:40:00,120.67,120.74,120.56,120.65,6395.0,112.1213,112.1863,112.0191,112.1027,6395.0
2022-12-07 14:45:00,120.59,120.59,120.51,120.52,1416.0,112.0469,112.0469,111.9726,111.9819,1416.0
2022-12-07 14:50:00,120.52,120.58,120.41,120.51,4839.0,111.9819,112.0376,111.8797,111.9726,4839.0
2022-12-07 14:55:00,120.52,120.53,120.4,120.43,2635.0,111.9819,111.9912,111.8704,111.8983,2635.0
2022-12-07 15:00:00,120.42,120.56,120.4,120.56,2313.0,111.889,112.0191,111.8704,112.0191,2313.0
2022-12-07 15:05:00,120.53,120.53,120.18,120.22,3340.0,111.9912,111.9912,111.666,111.7031,3340.0
2022-12-07 15:10:00,120.25,120.3,120.25,120.25,3578.0,111.731,111.7775,111.731,111.731,3578.0
2022-12-07 15:15:00,120.23,120.34,120.16,120.21,5735.0,111.7124,111.8146,111.6474,111.6939,5735.0
2022-12-07 15:20:00,120.18,120.22,120.12,120.2,2020.0,111.666,111.7031,111.6102,111.6846,2020.0
2022-12-07 15:25:00,120.16,120.25,120.12,120.23,2359.0,111.6474,111.731,111.6102,111.7124,2359.0
2022-12-07 15:30:00,120.26,120.52,120.26,120.43,7067.0,111.7403,111.9819,111.7403,111.8983,7067.0
2022-12-07 15:35:00,120.47,120.48,120.28,120.36,4972.0,111.9354,111.9447,111.7589,111.8332,4972.0
2022-12-07 15:40:00,120.35,120.35,120.21,120.25,2089.0,111.8239,111.8239,111.6939,111.731,2089.0
2022-12-07 15:45:00,120.23,120.36,120.21,120.34,2897.0,111.7124,111.8332,111.6939,111.8146,2897.0
2022-12-07 15:50:00,120.33,120.55,120.29,120.49,10812.0,111.8054,112.0098,111.7682,111.954,10812.0
2022-12-07 15:55:00,120.51,120.58,120.44,120.44,52331.0,111.9726,112.0376,111.9076,111.9076,52331.0
2022-12-08 09:30:00,120.72,121.34,120.26,120.4,27808.0,112.1677,112.7438,111.7403,111.8704,27808.0
2022-12-08 09:35:00,120.48,121.02,120.45,121.02,14112.0,111.9447,112.4465,111.9169,112.4465,14112.0
2022-12-08 09:40:00,121.02,121.12,120.8,120.98,29484.0,112.4465,112.5394,112.2421,112.4093,29484.0
2022-12-08 09:45:00,120.97,121.11,120.76,121.11,2208.0,112.4,112.5301,112.2049,112.5301,2208.0
2022-12-08 09:50:00,121.02,121.18,121.02,121.09,7150.0,112.4465,112.5951,112.4465,112.5115,7150.0
2022-12-08 09:55:00,121.09,121.53,121.09,121.35,13651.0,112.5115,112.9203,112.5115,112.7531,13651.0
2022-12-08 10:00:00,121.41,121.71,121.4,121.7,14848.0,112.8088,113.0876,112.7996,113.0783,14848.0
2022-12-08 10:05:00,121.7,121.92,121.67,121.81,9522.0,113.0783,113.2827,113.0504,113.1805,9522.0
2022-12-08 10:10:00,121.85,121.95,121.76,121.81,5851.0,113.2177,113.3106,113.134,113.1805,5851.0
2022-12-08 10:15:00,121.85,121.95,121.76,121.76,5583.0,113.2177,113.3106,113.134,113.134,5583.0
2022-12-08 10:20:00,121.76,121.87,121.73,121.79,8685.0,113.134,113.2363,113.1062,113.1619,8685.0
2022-12-08 10:25:00,121.78,121.9,121.72,121.74,10655.0,113.1526,113.2641,113.0969,113.1155,10655.0
2022-12-08 10:30:00,121.76,121.84,121.58,121.76,15149.0,113.134,113.2084,112.9668,113.134,15149.0
2022-12-08 10:35:00,121.79,122.01,121.71,121.85,5898.0,113.1619,113.3663,113.0876,113.2177,5898.0
2022-12-08 10:40:00,121.76,121.88,121.63,121.7,24110.0,113.134,113.2455,113.0133,113.0783,24110.0
2022-12-08 10:45:00,121.73,121.83,121.73,121.8,1758.0,113.1062,113.1991,113.1062,113.1712,1758.0
2022-12-08 10:50:00,121.82,121.85,121.6,121.62,5350.0,113.1898,113.2177,112.9854,113.004,5350.0
2022-12-08 10:55:00,121.65,121.71,121.57,121.63,3096.0,113.0318,113.0876,112.9575,113.0133,3096.0
2022-12-08 11:00:00,121.63,121.69,121.42,121.5,4189.0,113.0133,113.069,112.8181,112.8925,4189.0
2022-12-08 11:05:00,121.52,121.52,121.27,121.27,1579.0,112.9111,112.9111,112.6788,112.6788,1579.0
2022-12-08 11:10:00,121.23,121.35,121.22,121.23,7601.0,112.6416,112.7531,112.6323,112.6416,7601.0
2022-12-08 11:15:00,121.25,121.27,121.11,121.2,6843.0,112.6602,112.6788,112.5301,112.6137,6843.0
2022-12-08 11:20:00,121.17,121.38,121.17,121.31,6324.0,112.5858,112.781,112.5858,112.7159,6324.0
2022-12-08 11:25:00,121.31,121.59,121.31,121.59,29077.0,112.7159,112.9761,112.7159,112.9761,29077.0
2022-12-08 11:30:00,121.57,121.69,121.39,121.39,12381.0,112.9575,113.069,112.7903,112.7903,12381.0
2022-12-08 11:35:00,121.35,121.59,121.34,121.49,8918.0,112.7531,112.9761,112.7438,112.8832,8918.0
2022-12-08 11:40:00,121.49,121.49,121.4,121.43,3361.0,112.8832,112.8832,112.7996,112.8274,3361.0
2022-12-08 11:45:00,121.43,121.43,121.32,121.32,2457.0,112.8274,112.8274,112.7252,112.7252,2457.0
2022-12-08 11:50:00,121.3,121.34,121.25,121.26,2460.0,112.7066,112.7438,112.6602,112.6695,2460.0
2022-12-08 11:55:00,121.24,121.3,121.16,121.19,3569.0,112.6509,112.7066,112.5766,112.6044,3569.0
2022-12-08 12:00:00,121.16,121.29,121.1,121.17,2812.0,112.5766,112.6973,112.5208,112.5858,2812.0
2022-12-08 12:05:00,121.14,121.16,121.09,121.16,2164.0,112.558,112.5766,112.5115,112.5766,2164.0
2022-12-08 12:10:00,121.13,121.21,121.13,121.19,1552.0,112.5487,112.623,112.5487,112.6044,1552.0
2022-12-08 12:15:00,121.17,121.24,121.12,121.21,2796.0,112.5858,112.6509,112.5394,112.623,2796.0
2022-12-08 12:20:00,121.08,121.18,121.0,121.18,1300.0,112.5022,112.5951,112.4279,112.5951,1300.0
2022-12-08 12:25:00,121.15,121.15,121.06,121.07,1297.0,112.5673,112.5673,112.4836,112.4929,1297.0
2022-12-08 12:30:00,121.06,121.11,121.0,121.1,2361.0,112.4836,112.5301,112.4279,112.5208,2361.0
2022-12-08 12:35:00,121.12,121.13,121.0,121.0,1923.0,112.5394,112.5487,112.4279,112.4279,1923.0
2022-12-08 12:40:00,120.98,121.0,120.89,120.89,2606.0,112.4093,112.4279,112.3257,112.3257,2606.0
2022-12-08 12:45:00,120.9,120.9,120.74,120.84,1810.0,112.335,112.335,112.1863,112.2792,1810.0
2022-12-08 12:50:00,120.85,120.97,120.85,120.93,3763.0,112.2885,112.4,112.2885,112.3629,3763.0
2022-12-08 12:55:00,120.91,121.01,120.88,120.98,3588.0,112.3443,112.4372,112.3164,112.4093,3588.0
2022-12-08 13:00:00,120.99,121.0,120.92,120.92,2271.0,112.4186,112.4279,112.3536,112.3536,2271.0
2022-12-08 13:05:00,120.9,121.0,120.88,121.0,4090.0,112.335,112.4279,112.3164,112.4279,4090.0
2022-12-08 13:10:00,120.96,120.96,120.81,120.81,1386.0,112.3907,112.3907,112.2514,112.2514,1386.0
2022-12-08 13:15:00,120.82,120.93,120.76,120.93,2614.0,112.2606,112.3629,112.2049,112.3629,2614.0
2022-12-08 13:20:00,120.88,120.95,120.85,120.95,1245.0,112.3164,112.3814,112.2885,112.3814,1245.0
2022-12-08 13:25:00,120.98,121.06,120.95,121.05,5707.0,112.4093,112.4836,112.3814,112.4743,5707.0
2022-12-08 13:30:00,121.0,121.07,120.98,120.99,3645.0,112.4279,112.4929,112.4093,112.4186,3645.0
2022-12-08 13:35:00,121.0,121.03,120.95,121.02,2855.0,112.4279,112.4558,112.3814,112.4465,2855.0
2022-12-08 13:40:00,121.04,121.13,121.01,121.05,6245.0,112.4651,112.5487,112.4372,112.4743,6245.0
2022-12-08 13:45:00,121.05,121.05,120.99,121.0,1200.0,112.4743,112.4743,112.4186,112.4279,1200.0
2022-12-08 13:50:00,120.98,121.0,120.82,120.87,1707.0,112.4093,112.4279,112.2606,112.3071,1707.0
2022-12-08 13:55:00,120.83,120.83,120.76,120.78,2184.0,112.2699,112.2699,112.2049,112.2235,2184.0
2022-12-08 14:00:00,120.8,120.8,120.36,120.36,3014.0,112.2421,112.2421,111.8332,111.8332,3014.0
2022-12-08 14:05:00,120.31,120.4,120.15,120.4,5190.0,111.7868,111.8704,111.6381,111.8704,5190.0
2022-12-08 14:10:00,120.35,120.39,120.23,120.39,3700.0,111.8239,111.8611,111.7124,111.8611,3700.0
2022-12-08 14:15:00,120.38,120.46,120.31,120.36,4682.0,111.8518,111.9261,111.7868,111.8332,4682.0
2022-12-08 14:20:00,120.34,120.45,120.33,120.42,2479.0,111.8146,111.9169,111.8054,111.889,2479.0
2022-12-08 14:25:00,120.45,120.54,120.35,120.36,3787.0,111.9169,112.0005,111.8239,111.8332,3787.0
2022-12-08 14:30:00,120.35,120.38,120.25,120.28,9797.0,111.8239,111.8518,111.731,111.7589,9797.0
2022-12-08 14:35:00,120.27,120.37,120.26,120.37,1957.0,111.7496,111.8425,111.7403,111.8425,1957.0
2022-12-08 14:40:00,120.39,120.51,120.39,120.4,3202.0,111.8611,111.9726,111.8611,111.8704,3202.0
2022-12-08 14:45:00,120.4,120.47,120.36,120.42,4151.0,111.8704,111.9354,111.8332,111.889,4151.0
2022-12-08 14:50:00,120.4,120.48,120.3,120.45,4721.0,111.8704,111.9447,111.7775,111.9169,4721.0
2022-12-08 14:55:00,120.48,120.49,120.36,120.37,4784.0,111.9447,111.954,111.8332,111.8425,4784.0
2022-12-08 15:00:00,120.36,120.38,120.14,120.14,5863.0,111.8332,111.8518,111.6288,111.6288,5863.0
2022-12-08 15:05:00,120.13,120.17,120.01,120.17,3631.0,111.6195,111.6567,111.508,111.6567,3631.0
2022-12-08 15:10:00,120.17,120.27,120.1,120.15,9069.0,111.6567,111.7496,111.5917,111.6381,9069.0
2022-12-08 15:15:00,120.15,120.16,120.04,120.14,6376.0,111.6381,111.6474,111.5359,111.6288,6376.0
2022-12-08 15:20:00,120.11,120.18,120.04,120.17,7413.0,111.6009,111.666,111.5359,111.6567,7413.0
2022-12-08 15:25:00,120.2,120.23,120.12,120.19,9166.0,111.6846,111.7124,111.6102,111.6753,9166.0
2022-12-08 15:30:00,120.17,120.31,120.15,120.16,8010.0,111.6567,111.7868,111.6381,111.6474,8010.0
2022-12-08 15:35:00,120.14,120.17,120.07,120.07,7497.0,111.6288,111.6567,111.5638,111.5638,7497.0
2022-12-08 15:40:00,120.06,120.11,120.02,120.07,9843.0,111.5545,111.6009,111.5173,111.5638,9843.0
2022-12-08 15:45:00,120.05,120.05,119.88,119.98,14187.0,111.5452,111.5452,111.3872,111.4802,14187.0
2022-12-08 15:50:00,119.96,120.19,119.87,120.18,37408.0,111.4616,111.6753,111.3779,111.666,37408.0
2022-12-08 15:55:00,120.18,120.33,120.05,120.17,183616.0,111.666,111.8054,111.5452,111.6567,183616.0
2022-12-09 09:30:00,119.73,120.1,119.51,119.86,15528.0,111.2479,111.5917,111.0434,111.3687,15528.0
2022-12-09 09:35:00,119.99,120.01,119.74,119.78,1250.0,111.4894,111.508,111.2572,111.2943,1250.0
2022-12-09 09:40:00,119.77,119.92,119.62,119.92,2840.0,111.285,111.4244,111.1457,111.4244,2840.0
2022-12-09 09:45:00,119.92,119.92,119.53,119.65,1772.0,111.4244,111.4244,111.062,111.1735,1772.0
2022-12-09 09:50:00,119.52,119.68,119.5,119.5,4598.0,111.0527,111.2014,111.0342,111.0342,4598.0
2022-12-09 09:55:00,119.6,119.6,119.42,119.51,6046.0,111.1271,111.1271,110.9598,111.0434,6046.0
2022-12-09 10:00:00,119.54,120.02,119.17,119.96,15642.0,111.0713,111.5173,110.7275,111.4616,15642.0
2022-12-09 10:05:00,119.94,120.1,119.68,119.75,5424.0,111.443,111.5917,111.2014,111.2664,5424.0
2022-12-09 10:10:00,119.75,119.83,119.61,119.82,6585.0,111.2664,111.3408,111.1364,111.3315,6585.0
2022-12-09 10:15:00,119.73,119.83,119.65,119.69,2193.0,111.2479,111.3408,111.1735,111.2107,2193.0
2022-12-09 10:20:00,119.69,119.75,119.59,119.66,1349.0,111.2107,111.2664,111.1178,111.1828,1349.0
2022-12-09 10:25:00,119.67,119.81,119.55,119.77,6409.0,111.1921,111.3222,111.0806,111.285,6409.0
2022-12-09 10:30:00,119.81,120.06,119.77,119.79,8113.0,111.3222,111.5545,111.285,111.3036,8113.0
2022-12-09 10:35:00,119.75,119.87,119.69,119.84,8850.0,111.2664,111.3779,111.2107,111.3501,8850.0
2022-12-09 10:40:00,119.92,119.92,119.64,119.69,2300.0,111.4244,111.4244,111.1642,111.2107,2300.0
2022-12-09 10:45:00,119.66,119.78,119.62,119.75,3041.0,111.1828,111.2943,111.1457,111.2664,3041.0
2022-12-09 10:50:00,119.65,119.76,119.64,119.73,1839.0,111.1735,111.2757,111.1642,111.2479,1839.0
2022-12-09 10:55:00,119.71,119.94,119.69,119.88,10614.0,111.2293,111.443,111.2107,111.3872,10614.0
2022-12-09 11:00:00,119.91,119.91,119.75,119.86,9491.0,111.4151,111.4151,111.2664,111.3687,9491.0
2022-12-09 11:05:00,119.88,119.95,119.61,119.63,6565.0,111.3872,111.4523,111.1364,111.1549,6565.0
2022-12-09 11:10:00,119.59,119.59,119.46,119.48,3850.0,111.1178,111.1178,110.997,111.0156,3850.0
2022-12-09 11:15:00,119.45,119.68,119.43,119.51,8092.0,110.9877,111.2014,110.9691,111.0434,8092.0
2022-12-09 11:20:00,119.51,119.58,119.44,119.44,6441.0,111.0434,111.1085,110.9784,110.9784,6441.0
2022-12-09 11:25:00,119.39,119.46,119.27,119.34,10872.0,110.9319,110.997,110.8205,110.8855,10872.0
2022-12-09 11:30:00,119.37,119.53,119.32,119.48,8343.0,110.9134,111.062,110.8669,111.0156,8343.0
2022-12-09 11:35:00,119.45,119.52,119.29,119.34,6080.0,110.9877,111.0527,110.839,110.8855,6080.0
2022-12-09 11:40:00,119.35,119.44,119.21,119.44,4272.0,110.8948,110.9784,110.7647,110.9784,4272.0
2022-12-09 11:45:00,119.5,119.57,119.43,119.52,5632.0,111.0342,111.0992,110.9691,111.0527,5632.0
2022-12-09 11:50:00,119.51,119.63,119.5,119.6,9495.0,111.0434,111.1549,111.0342,111.1271,9495.0
2022-12-09 11:55:00,119.6,119.63,119.51,119.53,19402.0,111.1271,111.1549,111.0434,111.062,19402.0
2022-12-09 12:00:00,119.53,119.57,119.43,119.48,19185.0,111.062,111.0992,110.9691,111.0156,19185.0
2022-12-09 12:05:00,119.51,119.57,119.51,119.52,1956.0,111.0434,111.0992,111.0434,111.0527,1956.0
2022-12-09 12:10:00,119.5,119.77,119.5,119.77,1374.0,111.0342,111.285,111.0342,111.285,1374.0
2022-12-09 12:15:00,119.8,119.83,119.71,119.81,8005.0,111.3129,111.3408,111.2293,111.3222,8005.0
2022-12-09 12:20:00,119.81,119.9,119.73,119.86,3950.0,111.3222,111.4058,111.2479,111.3687,3950.0
2022-12-09 12:25:00,119.86,119.9,119.83,119.87,3322.0,111.3687,111.4058,111.3408,111.3779,3322.0
2022-12-09 12:30:00,119.86,120.06,119.86,120.06,4560.0,111.3687,111.5545,111.3687,111.5545,4560.0
2022-12-09 12:35:00,120.1,120.14,120.06,120.08,3147.0,111.5917,111.6288,111.5545,111.5731,3147.0
2022-12-09 12:40:00,120.08,120.1,120.02,120.05,4303.0,111.5731,111.5917,111.5173,111.5452,4303.0
2022-12-09 12:45:00,120.17,120.17,120.08,120.14,3501.0,111.6567,111.6567,111.5731,111.6288,3501.0
2022-12-09 12:50:00,120.13,120.17,120.07,120.08,3039.0,111.6195,111.6567,111.5638,111.5731,3039.0
2022-12-09 12:55:00,120.09,120.11,120.02,120.06,8192.0,111.5824,111.6009,111.5173,111.5545,8192.0
2022-12-09 13:00:00,120.04,120.07,119.94,120.0,4846.0,111.5359,111.5638,111.443,111.4987,4846.0
2022-12-09 13:05:00,120.02,120.06,119.99,120.02,2400.0,111.5173,111.5545,111.4894,111.5173,2400.0
2022-12-09 13:10:00,119.98,120.12,119.98,120.12,3354.0,111.4802,111.6102,111.4802,111.6102,3354.0
2022-12-09 13:15:00,120.18,120.25,120.17,120.25,3881.0,111.666,111.731,111.6567,111.731,3881.0
2022-12-09 13:20:00,120.21,120.22,119.9,119.92,8537.0,111.6939,111.7031,111.4058,111.4244,8537.0
2022-12-09 13:25:00,119.9,119.93,119.85,119.93,1910.0,111.4058,111.4337,111.3594,111.4337,1910.0
2022-12-09 13:30:00,119.94,119.97,119.93,119.94,1800.0,111.443,111.4709,111.4337,111.443,1800.0
2022-12-09 13:35:00,119.93,119.99,119.92,119.93,10321.0,111.4337,111.4894,111.4244,111.4337,10321.0
2022-12-09 13:40:00,119.94,119.95,119.84,119.88,8577.0,111.443,111.4523,111.3501,111.3872,8577.0
2022-12-09 13:45:00,119.88,119.89,119.79,119.89,6603.0,111.3872,111.3965,111.3036,111.3965,6603.0
2022-12-09 13:50:00,119.89,119.91,119.83,119.83,3010.0,111.3965,111.4151,111.3408,111.3408,3010.0
2022-12-09 13:55:00,119.82,119.87,119.79,119.84,2436.0,111.3315,111.3779,111.3036,111.3501,2436.0
2022-12-09 14:00:00,119.91,119.98,119.85,119.85,3254.0,111.4151,111.4802,111.3594,111.3594,3254.0
2022-12-09 14:05:00,119.85,119.85,119.7,119.79,6643.0,111.3594,111.3594,111.22,111.3036,6643.0
2022-12-09 14:10:00,119.77,119.89,119.72,119.84,10881.0,111.285,111.3965,111.2386,111.3501,10881.0
2022-12-09 14:15:00,119.86,119.95,119.85,119.92,7640.0,111.3687,111.4523,111.3594,111.4244,7640.0
2022-12-09 14:20:00,119.93,120.02,119.9,120.0,4076.0,111.4337,111.5173,111.4058,111.4987,4076.0
2022-12-09 14:25:00,120.0,120.08,119.97,120.0,19067.0,111.4987,111.5731,111.4709,111.4987,19067.0
2022-12-09 14:30:00,119.97,119.99,119.83,119.85,12310.0,111.4709,111.4894,111.3408,111.3594,12310.0
2022-12-09 14:35:00,119.86,120.0,119.84,119.93,16643.0,111.3687,111.4987,111.3501,111.4337,16643.0
2022-12-09 14:40:00,119.94,120.09,119.92,119.94,14814.0,111.443,111.5824,111.4244,111.443,14814.0
2022-12-09 14:45:00,119.92,120.02,119.83,120.0,5893.0,111.4244,111.5173,111.3408,111.4987,5893.0
2022-12-09 14:50:00,120.0,120.04,119.94,120.01,7219.0,111.4987,111.5359,111.443,111.508,7219.0
2022-12-09 14:55:00,120.01,120.07,119.98,119.98,11124.0,111.508,111.5638,111.4802,111.4802,11124.0
2022-12-09 15:00:00,120.01,120.09,119.96,120.08,12511.0,111.508,111.5824,111.4616,111.5731,12511.0
2022-12-09 15:05:00,120.07,120.18,120.02,120.08,7716.0,111.5638,111.666,111.5173,111.5731,7716.0
2022-12-09 15:10:00,120.05,120.17,120.03,120.17,7197.0,111.5452,111.6567,111.5266,111.6567,7197.0
2022-12-09 15:15:00,120.16,120.16,120.09,120.14,8164.0,111.6474,111.6474,111.5824,111.6288,8164.0
2022-12-09 15:20:00,120.12,120.15,120.04,120.04,7168.0,111.6102,111.6381,111.5359,111.5359,7168.0
2022-12-09 15:25:00,120.02,120.06,119.99,120.05,6058.0,111.5173,111.5545,111.4894,111.5452,6058.0
2022-12-09 15:30:00,120.03,120.07,119.96,120.01,8654.0,111.5266,111.5638,111.4616,111.508,8654.0
2022-12-09 15:35:00,120.0,120.0,119.73,119.75,18312.0,111.4987,111.4987,111.2479,111.2664,18312.0
2022-12-09 15:40:00,119.73,119.73,119.62,119.65,8351.0,111.2479,111.2479,111.1457,111.1735,8351.0
2022-12-09 15:45:00,119.67,119.86,119.64,119.76,12567.0,111.1921,111.3687,111.1642,111.2757,12567.0
2022-12-09 15:50:00,119.75,119.75,119.43,119.61,83799.0,111.2664,111.2664,110.9691,111.1364,83799.0
2022-12-09 15:55:00,119.61,119.7,119.43,119.5,172225.0,111.1364,111.22,110.9691,111.0342,172225.0
2022-12-12 09:30:00,120.0,120.18,119.51,119.77,18060.0,111.4987,111.666,111.0434,111.285,18060.0
2022-12-12 09:35:00,119.86,119.87,119.69,119.7,3198.0,111.3687,111.3779,111.2107,111.22,3198.0
2022-12-12 09:40:00,119.71,120.07,119.7,119.88,5289.0,111.2293,111.5638,111.22,111.3872,5289.0
2022-12-12 09:45:00,119.87,120.29,119.79,120.12,6851.0,111.3779,111.7682,111.3036,111.6102,6851.0
2022-12-12 09:50:00,120.15,120.23,119.92,120.09,7166.0,111.6381,111.7124,111.4244,111.5824,7166.0
2022-12-12 09:55:00,120.14,120.67,120.11,120.4,21353.0,111.6288,112.1213,111.6009,111.8704,21353.0
2022-12-12 10:00:00,120.41,120.41,120.18,120.26,6441.0,111.8797,111.8797,111.666,111.7403,6441.0
2022-12-12 10:05:00,120.31,120.35,120.21,120.27,6028.0,111.7868,111.8239,111.6939,111.7496,6028.0
2022-12-12 10:10:00,120.2,120.51,120.12,120.45,8068.0,111.6846,111.9726,111.6102,111.9169,8068.0
2022-12-12 10:15:00,120.48,120.54,120.29,120.4,8974.0,111.9447,112.0005,111.7682,111.8704,8974.0
2022-12-12 10:20:00,120.42,120.68,120.38,120.65,5955.0,111.889,112.1306,111.8518,112.1027,5955.0
2022-12-12 10:25:00,120.67,120.88,120.65,120.79,8728.0,112.1213,112.3164,112.1027,112.2328,8728.0
2022-12-12 10:30:00,120.75,120.83,120.72,120.76,4387.0,112.1956,112.2699,112.1677,112.2049,4387.0
2022-12-12 10:35:00,120.79,120.79,120.61,120.76,6730.0,112.2328,112.2328,112.0655,112.2049,6730.0
2022-12-12 10:40:00,120.77,120.83,120.6,120.77,6018.0,112.2142,112.2699,112.0562,112.2142,6018.0
2022-12-12 10:45:00,120.78,120.81,120.67,120.67,6478.0,112.2235,112.2514,112.1213,112.1213,6478.0
2022-12-12 10:50:00,120.63,120.63,120.5,120.6,4862.0,112.0841,112.0841,111.9633,112.0562,4862.0
2022-12-12 10:55:00,120.57,120.66,120.51,120.54,3380.0,112.0284,112.112,111.9726,112.0005,3380.0
2022-12-12 11:00:00,120.52,120.55,120.37,120.51,7099.0,111.9819,112.0098,111.8425,111.9726,7099.0
2022-12-12 11:05:00,120.47,120.84,120.45,120.78,4083.0,111.9354,112.2792,111.9169,112.2235,4083.0
2022-12-12 11:10:00,120.78,120.83,120.73,120.8,3200.0,112.2235,112.2699,112.177,112.2421,3200.0
2022-12-12 11:15:00,120.79,120.95,120.74,120.95,3602.0,112.2328,112.3814,112.1863,112.3814,3602.0
2022-12-12 11:20:00,120.96,121.0,120.86,120.91,6801.0,112.3907,112.4279,112.2978,112.3443,6801.0
2022-12-12 11:25:00,120.89,120.98,120.74,120.74,7179.0,112.3257,112.4093,112.1863,112.1863,7179.0
2022-12-12 11:30:00,120.74,120.75,120.48,120.48,5784.0,112.1863,112.1956,111.9447,111.9447,5784.0
2022-12-12 11:35:00,120.45,120.57,120.38,120.49,5273.0,111.9169,112.0284,111.8518,111.954,5273.0
2022-12-12 11:40:00,120.48,120.55,120.47,120.48,2966.0,111.9447,112.0098,111.9354,111.9447,2966.0
2022-12-12 11:45:00,120.48,120.66,120.45,120.66,14996.0,111.9447,112.112,111.9169,112.112,14996.0
2022-12-12 11:50:00,120.7,120.75,120.51,120.75,13303.0,112.1491,112.1956,111.9726,112.1956,13303.0
2022-12-12 11:55:00,120.77,120.83,120.67,120.69,2010.0,112.2142,112.2699,112.1213,112.1399,2010.0
2022-12-12 12:00:00,120.68,120.78,120.63,120.78,4839.0,112.1306,112.2235,112.0841,112.2235,4839.0
2022-12-12 12:05:00,120.75,120.81,120.69,120.74,2728.0,112.1956,112.2514,112.1399,112.1863,2728.0
2022-12-12 12:10:00,120.73,120.74,120.66,120.71,3676.0,112.177,112.1863,112.112,112.1584,3676.0
2022-12-12 12:15:00,120.71,120.87,120.67,120.83,3338.0,112.1584,112.3071,112.1213,112.2699,3338.0
2022-12-12 12:20:00,120.82,120.87,120.73,120.86,7010.0,112.2606,112.3071,112.177,112.2978,7010.0
2022-12-12 12:25:00,120.83,120.96,120.83,120.94,4395.0,112.2699,112.3907,112.2699,112.3721,4395.0
2022-12-12 12:30:00,120.95,121.1,120.91,121.1,3636.0,112.3814,112.5208,112.3443,112.5208,3636.0
2022-12-12 12:35:00,121.1,121.24,121.09,121.23,2561.0,112.5208,112.6509,112.5115,112.6416,2561.0
2022-12-12 12:40:00,121.25,121.26,121.14,121.18,1928.0,112.6602,112.6695,112.558,112.5951,1928.0
2022-12-12 12:45:00,121.22,121.28,121.08,121.28,7016.0,112.6323,112.6881,112.5022,112.6881,7016.0
2022-12-12 12:50:00,121.31,121.45,121.26,121.4,3688.0,112.7159,112.846,112.6695,112.7996,3688.0
2022-12-12 12:55:00,121.46,121.54,121.44,121.54,3262.0,112.8553,112.9296,112.8367,112.9296,3262.0
2022-12-12 13:00:00,121.6,121.75,121.44,121.46,3686.0,112.9854,113.1248,112.8367,112.8553,3686.0
2022-12-12 13:05:00,121.46,121.62,121.45,121.62,4884.0,112.8553,113.004,112.846,113.004,4884.0
2022-12-12 13:10:00,121.59,121.62,121.46,121.52,3638.0,112.9761,113.004,112.8553,112.9111,3638.0
2022-12-12 13:15:00,121.52,121.56,121.43,121.56,3927.0,112.9111,112.9482,112.8274,112.9482,3927.0
2022-12-12 13:20:00,121.54,121.6,121.53,121.57,2421.0,112.9296,112.9854,112.9203,112.9575,2421.0
2022-12-12 13:25:00,121.58,121.67,121.55,121.65,3687.0,112.9668,113.0504,112.9389,113.0318,3687.0
2022-12-12 13:30:00,121.71,121.83,121.68,121.83,5503.0,113.0876,113.1991,113.0597,113.1991,5503.0
2022-12-12 13:35:00,121.8,121.86,121.77,121.82,3269.0,113.1712,113.227,113.1433,113.1898,3269.0
2022-12-12 13:40:00,121.83,121.86,121.8,121.81,2929.0,113.1991,113.227,113.1712,113.1805,2929.0
2022-12-12 13:45:00,121.78,121.83,121.75,121.82,4314.0,113.1526,113.1991,113.1248,113.1898,4314.0
2022-12-12 13:50:00,121.87,121.91,121.84,121.87,2700.0,113.2363,113.2734,113.2084,113.2363,2700.0
2022-12-12 13:55:00,121.75,121.77,121.72,121.76,3215.0,113.1248,113.1433,113.0969,113.134,3215.0
2022-12-12 14:00:00,121.72,121.81,121.71,121.76,4664.0,113.0969,113.1805,113.0876,113.134,4664.0
2022-12-12 14:05:00,121.76,121.82,121.71,121.82,2150.0,113.134,113.1898,113.0876,113.1898,2150.0
2022-12-12 14:10:00,121.79,121.89,121.78,121.86,4429.0,113.1619,113.2548,113.1526,113.227,4429.0
2022-12-12 14:15:00,121.87,121.88,121.79,121.83,4133.0,113.2363,113.2455,113.1619,113.1991,4133.0
2022-12-12 14:20:00,121.79,121.79,121.66,121.75,3466.0,113.1619,113.1619,113.0411,113.1248,3466.0
2022-12-12 14:25:00,121.72,121.84,121.65,121.77,8464.0,113.0969,113.2084,113.0318,113.1433,8464.0
2022-12-12 14:30:00,121.69,121.69,121.64,121.65,2000.0,113.069,113.069,113.0226,113.0318,2000.0
2022-12-12 14:35:00,121.66,121.73,121.66,121.72,2010.0,113.0411,113.1062,113.0411,113.0969,2010.0
2022-12-12 14:40:00,121.75,121.87,121.75,121.84,2510.0,113.1248,113.2363,113.1248,113.2084,2510.0
2022-12-12 14:45:00,121.85,121.85,121.7,121.7,3663.0,113.2177,113.2177,113.0783,113.0783,3663.0
2022-12-12 14:50:00,121.72,121.83,121.67,121.83,4130.0,113.0969,113.1991,113.0504,113.1991,4130.0
2022-12-12 14:55:00,121.84,122.02,121.84,122.01,2962.0,113.2084,113.3756,113.2084,113.3663,2962.0
2022-12-12 15:00:00,122.05,122.21,122.05,122.21,2398.0,113.4035,113.5522,113.4035,113.5522,2398.0
2022-12-12 15:05:00,122.21,122.39,122.19,122.37,3840.0,113.5522,113.7194,113.5336,113.7008,3840.0
2022-12-12 15:10:00,122.42,122.51,122.35,122.37,4572.0,113.7473,113.8309,113.6823,113.7008,4572.0
2022-12-12 15:15:00,122.38,122.48,122.36,122.48,6203.0,113.7101,113.803,113.6915,113.803,6203.0
2022-12-12 15:20:00,122.49,122.79,122.47,122.79,5562.0,113.8123,114.0911,113.7938,114.0911,5562.0
2022-12-12 15:25:00,122.81,122.87,122.7,122.85,6840.0,114.1097,114.1654,114.0075,114.1468,6840.0
2022-12-12 15:30:00,122.86,122.98,122.8,122.97,8373.0,114.1561,114.2676,114.1004,114.2583,8373.0
2022-12-12 15:35:00,122.97,123.08,122.9,123.03,9387.0,114.2583,114.3605,114.1933,114.3141,9387.0
2022-12-12 15:40:00,123.03,123.05,122.94,122.97,8424.0,114.3141,114.3327,114.2305,114.2583,8424.0
2022-12-12 15:45:00,122.94,122.97,122.79,122.84,15085.0,114.2305,114.2583,114.0911,114.1375,15085.0
2022-12-12 15:50:00,122.82,122.93,122.67,122.84,30500.0,114.119,114.2212,113.9796,114.1375,30500.0
2022-12-12 15:55:00,122.85,123.0,122.77,122.98,85408.0,114.1468,114.2862,114.0725,114.2676,85408.0
2022-12-13 09:30:00,127.39,127.89,125.89,126.35,65356.0,118.3652,118.8298,116.9715,117.3989,65356.0
2022-12-13 09:35:00,126.09,126.94,125.98,126.09,12953.0,117.1573,117.9471,117.0551,117.1573,12953.0
2022-12-13 09:40:00,126.25,126.72,126.21,126.52,13627.0,117.306,117.7427,117.2688,117.5568,13627.0
2022-12-13 09:45:00,126.52,126.9,126.4,126.4,7959.0,117.5568,117.9099,117.4453,117.4453,7959.0
2022-12-13 09:50:00,126.27,127.44,126.27,127.29,11370.0,117.3245,118.4117,117.3245,118.2723,11370.0
2022-12-13 09:55:00,127.37,127.38,127.08,127.31,6280.0,118.3466,118.3559,118.0772,118.2909,6280.0
2022-12-13 10:00:00,127.26,127.26,126.63,126.67,6344.0,118.2444,118.2444,117.659,117.6962,6344.0
2022-12-13 10:05:00,126.49,127.11,126.47,127.11,37339.0,117.529,118.105,117.5104,118.105,37339.0
2022-12-13 10:10:00,127.14,127.17,126.83,126.91,5092.0,118.1329,118.1608,117.8449,117.9192,5092.0
2022-12-13 10:15:00,126.83,126.83,126.31,126.51,9872.0,117.8449,117.8449,117.3617,117.5475,9872.0
2022-12-13 10:20:00,126.44,126.44,125.57,125.57,4146.0,117.4825,117.4825,116.6741,116.6741,4146.0
2022-12-13 10:25:00,125.56,125.59,125.26,125.46,5210.0,116.6648,116.6927,116.3861,116.5719,5210.0
2022-12-13 10:30:00,125.47,125.95,125.3,125.93,6850.0,116.5812,117.0272,116.4233,117.0086,6850.0
2022-12-13 10:35:00,125.82,125.82,125.33,125.34,2001.0,116.9064,116.9064,116.4511,116.4604,2001.0
2022-12-13 10:40:00,125.14,125.55,125.14,125.55,3364.0,116.2746,116.6556,116.2746,116.6556,3364.0
2022-12-13 10:45:00,125.63,125.78,125.29,125.43,6074.0,116.7299,116.8693,116.414,116.5441,6074.0
2022-12-13 10:50:00,125.31,125.64,125.31,125.6,2775.0,116.4326,116.7392,116.4326,116.702,2775.0
2022-12-13 10:55:00,125.49,125.71,125.32,125.63,4684.0,116.5998,116.8042,116.4418,116.7299,4684.0
2022-12-13 11:00:00,125.78,125.79,125.45,125.45,4384.0,116.8693,116.8785,116.5626,116.5626,4384.0
2022-12-13 11:05:00,125.54,125.7,125.47,125.65,2972.0,116.6463,116.7949,116.5812,116.7485,2972.0
2022-12-13 11:10:00,125.67,125.95,125.65,125.87,18021.0,116.7671,117.0272,116.7485,116.9529,18021.0
2022-12-13 11:15:00,125.87,125.91,125.48,125.48,2972.0,116.9529,116.99,116.5905,116.5905,2972.0
2022-12-13 11:20:00,125.46,125.58,125.17,125.17,3223.0,116.5719,116.6834,116.3025,116.3025,3223.0
2022-12-13 11:25:00,125.17,125.22,125.08,125.19,7634.0,116.3025,116.3489,116.2188,116.3211,7634.0
2022-12-13 11:30:00,125.22,125.51,125.17,125.43,4658.0,116.3489,116.6184,116.3025,116.5441,4658.0
2022-12-13 11:35:00,125.54,125.54,125.26,125.32,3100.0,116.6463,116.6463,116.3861,116.4418,3100.0
2022-12-13 11:40:00,125.3,125.3,125.16,125.22,1469.0,116.4233,116.4233,116.2932,116.3489,1469.0
2022-12-13 11:45:00,125.09,125.09,124.27,124.29,13579.0,116.2281,116.2281,115.4662,115.4848,13579.0
2022-12-13 11:50:00,124.29,124.38,124.14,124.38,3961.0,115.4848,115.5684,115.3454,115.5684,3961.0
2022-12-13 11:55:00,124.3,124.42,124.15,124.39,6721.0,115.4941,115.6056,115.3547,115.5777,6721.0
2022-12-13 12:00:00,124.4,124.48,124.21,124.24,1566.0,115.587,115.6614,115.4105,115.4384,1566.0
2022-12-13 12:05:00,124.21,124.44,124.21,124.27,3345.0,115.4105,115.6242,115.4105,115.4662,3345.0
2022-12-13 12:10:00,124.14,124.14,123.67,123.9,6226.0,115.3454,115.3454,114.9087,115.1224,6226.0
2022-12-13 12:15:00,123.8,123.81,123.35,123.4,5118.0,115.0295,115.0388,114.6114,114.6579,5118.0
2022-12-13 12:20:00,123.42,123.64,123.42,123.52,1400.0,114.6764,114.8809,114.6764,114.7694,1400.0
2022-12-13 12:25:00,123.49,123.6,123.32,123.35,3793.0,114.7415,114.8437,114.5835,114.6114,3793.0
2022-12-13 12:30:00,123.31,123.31,122.92,123.03,10487.0,114.5742,114.5742,114.2119,114.3141,10487.0
2022-12-13 12:35:00,123.0,123.31,123.0,123.29,1707.0,114.2862,114.5742,114.2862,114.5557,1707.0
2022-12-13 12:40:00,123.11,123.23,122.99,123.16,2469.0,114.3884,114.4999,114.2769,114.4349,2469.0
2022-12-13 12:45:00,123.2,123.2,122.77,122.78,3758.0,114.472,114.472,114.0725,114.0818,3758.0
2022-12-13 12:50:00,122.76,122.93,122.71,122.84,1965.0,114.0632,114.2212,114.0167,114.1375,1965.0
2022-12-13 12:55:00,122.87,123.08,122.84,122.96,3355.0,114.1654,114.3605,114.1375,114.249,3355.0
2022-12-13 13:00:00,122.86,123.04,122.8,122.81,3993.0,114.1561,114.3234,114.1004,114.1097,3993.0
2022-12-13 13:05:00,122.93,122.93,122.68,122.72,1014.0,114.2212,114.2212,113.9889,114.026,1014.0
2022-12-13 13:10:00,122.68,123.02,122.68,123.02,5943.0,113.9889,114.3048,113.9889,114.3048,5943.0
2022-12-13 13:15:00,123.05,123.47,122.98,123.43,3043.0,114.3327,114.7229,114.2676,114.6857,3043.0
2022-12-13 13:20:00,123.42,123.46,123.32,123.43,6585.0,114.6764,114.7136,114.5835,114.6857,6585.0
2022-12-13 13:25:00,123.4,123.45,123.3,123.42,2183.0,114.6579,114.7043,114.565,114.6764,2183.0
2022-12-13 13:30:00,123.43,123.66,123.43,123.46,2092.0,114.6857,114.8994,114.6857,114.7136,2092.0
2022-12-13 13:35:00,123.42,123.45,123.31,123.42,800.0,114.6764,114.7043,114.5742,114.6764,800.0
2022-12-13 13:40:00,123.39,123.44,123.27,123.44,1784.0,114.6486,114.695,114.5371,114.695,1784.0
2022-12-13 13:45:00,123.48,123.51,123.24,123.37,2850.0,114.7322,114.7601,114.5092,114.63,2850.0
2022-12-13 13:50:00,123.37,123.38,123.12,123.12,2051.0,114.63,114.6393,114.3977,114.3977,2051.0
2022-12-13 13:55:00,123.12,123.37,123.1,123.35,1874.0,114.3977,114.63,114.3791,114.6114,1874.0
2022-12-13 14:00:00,123.46,123.51,123.37,123.51,1122.0,114.7136,114.7601,114.63,114.7601,1122.0
2022-12-13 14:05:00,123.5,123.5,123.29,123.29,1975.0,114.7508,114.7508,114.5557,114.5557,1975.0
2022-12-13 14:10:00,123.25,123.3,123.17,123.25,2767.0,114.5185,114.565,114.4442,114.5185,2767.0
2022-12-13 14:15:00,123.24,123.34,123.12,123.12,2896.0,114.5092,114.6021,114.3977,114.3977,2896.0
2022-12-13 14:20:00,123.16,123.22,123.0,123.12,3123.0,114.4349,114.4906,114.2862,114.3977,3123.0
2022-12-13 14:25:00,123.16,123.19,123.01,123.07,6924.0,114.4349,114.4627,114.2955,114.3512,6924.0
2022-12-13 14:30:00,123.14,123.28,123.03,123.28,2250.0,114.4163,114.5464,114.3141,114.5464,2250.0
2022-12-13 14:35:00,123.23,123.43,123.23,123.43,3168.0,114.4999,114.6857,114.4999,114.6857,3168.0
2022-12-13 14:40:00,123.46,123.7,123.42,123.7,2845.0,114.7136,114.9366,114.6764,114.9366,2845.0
2022-12-13 14:45:00,123.76,123.77,123.59,123.59,3032.0,114.9924,115.0017,114.8344,114.8344,3032.0
2022-12-13 14:50:00,123.59,123.59,123.16,123.16,2041.0,114.8344,114.8344,114.4349,114.4349,2041.0
2022-12-13 14:55:00,123.16,123.2,122.98,123.2,2096.0,114.4349,114.472,114.2676,114.472,2096.0
2022-12-13 15:00:00,123.14,123.14,122.7,122.7,3627.0,114.4163,114.4163,114.0075,114.0075,3627.0
2022-12-13 15:05:00,122.83,122.9,122.77,122.9,3602.0,114.1282,114.1933,114.0725,114.1933,3602.0
2022-12-13 15:10:00,122.85,122.91,122.76,122.85,3102.0,114.1468,114.2026,114.0632,114.1468,3102.0
2022-12-13 15:15:00,122.85,123.29,122.82,123.23,4133.0,114.1468,114.5557,114.119,114.4999,4133.0
2022-12-13 15:20:00,123.22,123.47,123.2,123.43,2538.0,114.4906,114.7229,114.472,114.6857,2538.0
2022-12-13 15:25:00,123.47,123.48,123.31,123.47,4096.0,114.7229,114.7322,114.5742,114.7229,4096.0
2022-12-13 15:30:00,123.49,123.86,123.49,123.8,5404.0,114.7415,115.0853,114.7415,115.0295,5404.0
2022-12-13 15:35:00,123.81,123.81,123.34,123.44,2916.0,115.0388,115.0388,114.6021,114.695,2916.0
2022-12-13 15:40:00,123.36,123.66,123.35,123.64,5784.0,114.6207,114.8994,114.6114,114.8809,5784.0
2022-12-13 15:45:00,123.66,123.84,123.66,123.7,7302.0,114.8994,115.0667,114.8994,114.9366,7302.0
2022-12-13 15:50:00,123.76,123.91,123.71,123.78,14920.0,114.9924,115.1317,114.9459,115.0109,14920.0
2022-12-13 15:55:00,123.7,123.7,123.23,123.33,49574.0,114.9366,114.9366,114.4999,114.5928,49574.0
2022-12-14 09:30:00,122.79,122.99,122.6,122.98,23239.0,114.0911,114.2769,113.9145,114.2676,23239.0
2022-12-14 09:35:00,123.05,123.24,122.82,123.06,5816.0,114.3327,114.5092,114.119,114.342,5816.0
2022-12-14 09:40:00,123.02,123.5,123.02,123.5,1079.0,114.3048,114.7508,114.3048,114.7508,1079.0
2022-12-14 09:45:00,123.76,123.94,123.49,123.84,4649.0,114.9924,115.1596,114.7415,115.0667,4649.0
2022-12-14 09:50:00,123.93,124.2,123.82,124.16,2790.0,115.1503,115.4012,115.0481,115.364,2790.0
2022-12-14 09:55:00,123.98,124.43,123.98,124.28,5959.0,115.1968,115.6149,115.1968,115.4755,5959.0
2022-12-14 10:00:00,124.38,124.44,124.22,124.38,8024.0,115.5684,115.6242,115.4198,115.5684,8024.0
2022-12-14 10:05:00,124.4,124.52,124.22,124.46,9755.0,115.587,115.6985,115.4198,115.6428,9755.0
2022-12-14 10:10:00,124.49,124.54,124.46,124.54,1669.0,115.6706,115.7171,115.6428,115.7171,1669.0
2022-12-14 10:15:00,124.48,124.56,124.43,124.48,8354.0,115.6614,115.7357,115.6149,115.6614,8354.0
2022-12-14 10:20:00,124.54,124.66,124.47,124.65,4222.0,115.7171,115.8286,115.6521,115.8193,4222.0
2022-12-14 10:25:00,124.66,124.84,124.64,124.78,2695.0,115.8286,115.9959,115.81,115.9401,2695.0
2022-12-14 10:30:00,124.72,124.74,124.53,124.68,6508.0,115.8844,115.9029,115.7078,115.8472,6508.0
2022-12-14 10:35:00,124.66,124.76,124.65,124.67,2606.0,115.8286,115.9215,115.8193,115.8379,2606.0
2022-12-14 10:40:00,124.7,124.87,124.69,124.79,2739.0,115.8658,116.0237,115.8565,115.9494,2739.0
2022-12-14 10:45:00,124.76,124.79,124.72,124.78,3284.0,115.9215,115.9494,115.8844,115.9401,3284.0
2022-12-14 10:50:00,124.79,124.89,124.68,124.75,5071.0,115.9494,116.0423,115.8472,115.9122,5071.0
2022-12-14 10:55:00,124.78,124.79,124.61,124.79,4359.0,115.9401,115.9494,115.7821,115.9494,4359.0
2022-12-14 11:00:00,124.82,125.03,124.82,124.99,5084.0,115.9773,116.1724,115.9773,116.1352,5084.0
2022-12-14 11:05:00,124.96,124.96,124.79,124.81,3289.0,116.1073,116.1073,115.9494,115.968,3289.0
2022-12-14 11:10:00,124.78,124.82,124.7,124.79,2044.0,115.9401,115.9773,115.8658,115.9494,2044.0
2022-12-14 11:15:00,124.82,124.82,124.69,124.74,2018.0,115.9773,115.9773,115.8565,115.9029,2018.0
2022-12-14 11:20:00,124.73,124.75,124.69,124.74,2344.0,115.8936,115.9122,115.8565,115.9029,2344.0
2022-12-14 11:25:00,124.74,124.88,124.73,124.87,5036.0,115.9029,116.033,115.8936,116.0237,5036.0
2022-12-14 11:30:00,124.9,124.98,124.83,124.94,3602.0,116.0516,116.1259,115.9866,116.0888,3602.0
2022-12-14 11:35:00,124.89,124.97,124.88,124.97,2298.0,116.0423,116.1166,116.033,116.1166,2298.0
2022-12-14 11:40:00,124.97,125.01,124.94,124.94,4715.0,116.1166,116.1538,116.0888,116.0888,4715.0
2022-12-14 11:45:00,124.92,124.92,124.74,124.76,4452.0,116.0702,116.0702,115.9029,115.9215,4452.0
2022-12-14 11:50:00,124.73,124.76,124.62,124.68,2722.0,115.8936,115.9215,115.7914,115.8472,2722.0
2022-12-14 11:55:00,124.66,124.75,124.66,124.69,3622.0,115.8286,115.9122,115.8286,115.8565,3622.0
2022-12-14 12:00:00,124.71,124.71,124.47,124.56,5304.0,115.8751,115.8751,115.6521,115.7357,5304.0
2022-12-14 12:05:00,124.6,124.8,124.6,124.75,1919.0,115.7729,115.9587,115.7729,115.9122,1919.0
2022-12-14 12:10:00,124.73,124.74,124.59,124.68,6384.0,115.8936,115.9029,115.7636,115.8472,6384.0
2022-12-14 12:15:00,124.67,124.7,124.62,124.69,2624.0,115.8379,115.8658,115.7914,115.8565,2624.0
2022-12-14 12:20:00,124.68,124.74,124.64,124.69,2232.0,115.8472,115.9029,115.81,115.8565,2232.0
2022-12-14 12:25:00,124.74,124.75,124.61,124.67,2847.0,115.9029,115.9122,115.7821,115.8379,2847.0
2022-12-14 12:30:00,124.71,124.73,124.65,124.67,2598.0,115.8751,115.8936,115.8193,115.8379,2598.0
2022-12-14 12:35:00,124.68,124.77,124.58,124.77,3968.0,115.8472,115.9308,115.7543,115.9308,3968.0
2022-12-14 12:40:00,124.75,124.83,124.7,124.7,2545.0,115.9122,115.9866,115.8658,115.8658,2545.0
2022-12-14 12:45:00,124.69,124.74,124.63,124.63,1789.0,115.8565,115.9029,115.8007,115.8007,1789.0
2022-12-14 12:50:00,124.67,124.7,124.63,124.69,2151.0,115.8379,115.8658,115.8007,115.8565,2151.0
2022-12-14 12:55:00,124.7,124.74,124.66,124.66,2286.0,115.8658,115.9029,115.8286,115.8286,2286.0
2022-12-14 13:00:00,124.66,124.74,124.64,124.71,2523.0,115.8286,115.9029,115.81,115.8751,2523.0
2022-12-14 13:05:00,124.72,124.8,124.72,124.73,1163.0,115.8844,115.9587,115.8844,115.8936,1163.0
2022-12-14 13:10:00,124.77,124.85,124.71,124.71,4039.0,115.9308,116.0051,115.8751,115.8751,4039.0
2022-12-14 13:15:00,124.67,124.74,124.56,124.63,4608.0,115.8379,115.9029,115.7357,115.8007,4608.0
2022-12-14 13:20:00,124.63,124.64,124.6,124.61,1094.0,115.8007,115.81,115.7729,115.7821,1094.0
2022-12-14 13:25:00,124.55,124.59,124.53,124.58,2558.0,115.7264,115.7636,115.7078,115.7543,2558.0
2022-12-14 13:30:00,124.57,124.74,124.57,124.72,2700.0,115.745,115.9029,115.745,115.8844,2700.0
2022-12-14 13:35:00,124.74,125.06,124.74,125.06,4714.0,115.9029,116.2003,115.9029,116.2003,4714.0
2022-12-14 13:40:00,125.08,125.13,124.94,125.08,3874.0,116.2188,116.2653,116.0888,116.2188,3874.0
2022-12-14 13:45:00,125.12,125.15,124.92,124.92,4093.0,116.256,116.2839,116.0702,116.0702,4093.0
2022-12-14 13:50:00,124.85,124.97,124.84,124.88,4135.0,116.0051,116.1166,115.9959,116.033,4135.0
2022-12-14 13:55:00,124.92,125.07,124.88,124.91,5850.0,116.0702,116.2096,116.033,116.0609,5850.0
2022-12-14 14:00:00,124.86,124.86,123.19,123.48,16503.0,116.0144,116.0144,114.4627,114.7322,16503.0
2022-12-14 14:05:00,123.48,123.52,122.52,122.68,5591.0,114.7322,114.7694,113.8402,113.9889,5591.0
2022-12-14 14:10:00,122.67,123.01,122.39,122.7,9097.0,113.9796,114.2955,113.7194,114.0075,9097.0
2022-12-14 14:15:00,122.88,123.27,122.71,123.27,10079.0,114.1747,114.5371,114.0167,114.5371,10079.0
2022-12-14 14:20:00,123.15,123.16,122.81,122.88,8049.0,114.4256,114.4349,114.1097,114.1747,8049.0
2022-12-14 14:25:00,122.88,123.22,122.87,123.05,8756.0,114.1747,114.4906,114.1654,114.3327,8756.0
2022-12-14 14:30:00,122.93,123.04,121.59,121.59,12862.0,114.2212,114.3234,112.9761,112.9761,12862.0
2022-12-14 14:35:00,121.81,122.34,121.73,122.16,8256.0,113.1805,113.673,113.1062,113.5057,8256.0
2022-12-14 14:40:00,122.13,122.91,121.9,122.65,8240.0,113.4778,114.2026,113.2641,113.961,8240.0
2022-12-14 14:45:00,122.48,122.71,122.03,122.52,5944.0,113.803,114.0167,113.3849,113.8402,5944.0
2022-12-14 14:50:00,122.51,122.73,122.26,122.63,5949.0,113.8309,114.0353,113.5986,113.9424,5949.0
2022-12-14 14:55:00,122.48,122.86,122.47,122.63,3408.0,113.803,114.1561,113.7938,113.9424,3408.0
2022-12-14 15:00:00,122.75,123.49,122.55,123.32,5131.0,114.0539,114.7415,113.8681,114.5835,5131.0
2022-12-14 15:05:00,123.37,123.37,122.9,123.18,6783.0,114.63,114.63,114.1933,114.4535,6783.0
2022-12-14 15:10:00,123.16,124.02,123.16,123.71,6853.0,114.4349,115.2339,114.4349,114.9459,6853.0
2022-12-14 15:15:00,123.84,123.85,123.18,123.48,7633.0,115.0667,115.076,114.4535,114.7322,7633.0
2022-12-14 15:20:00,123.58,123.75,123.41,123.59,8462.0,114.8251,114.9831,114.6672,114.8344,8462.0
2022-12-14 15:25:00,123.53,123.59,122.57,122.57,7777.0,114.7787,114.8344,113.8867,113.8867,7777.0
2022-12-14 15:30:00,122.58,122.64,122.14,122.23,13683.0,113.896,113.9517,113.4871,113.5708,13683.0
2022-12-14 15:35:00,122.31,122.57,122.18,122.5,9147.0,113.6451,113.8867,113.5243,113.8216,9147.0
2022-12-14 15:40:00,122.51,122.74,122.39,122.72,7994.0,113.8309,114.0446,113.7194,114.026,7994.0
2022-12-14 15:45:00,122.72,122.79,122.47,122.71,11367.0,114.026,114.0911,113.7938,114.0167,11367.0
2022-12-14 15:50:00,122.66,123.3,122.65,123.08,41433.0,113.9703,114.565,113.961,114.3605,41433.0
2022-12-14 15:55:00,122.98,123.03,122.62,122.64,83001.0,114.2676,114.3141,113.9331,113.9517,83001.0
2022-12-15 09:30:00,121.22,121.51,120.2,120.2,12958.0,112.6323,112.9018,111.6846,111.6846,12958.0
2022-12-15 09:35:00,120.42,120.54,120.05,120.37,3558.0,111.889,112.0005,111.5452,111.8425,3558.0
2022-12-15 09:40:00,120.3,120.51,120.3,120.5,7740.0,111.7775,111.9726,111.7775,111.9633,7740.0
2022-12-15 09:45:00,120.48,120.48,120.19,120.25,2278.0,111.9447,111.9447,111.6753,111.731,2278.0
2022-12-15 09:50:00,120.33,120.34,120.05,120.05,4405.0,111.8054,111.8146,111.5452,111.5452,4405.0
2022-12-15 09:55:00,120.1,120.11,119.65,119.84,9550.0,111.5917,111.6009,111.1735,111.3501,9550.0
2022-12-15 10:00:00,119.87,119.87,119.67,119.69,4088.0,111.3779,111.3779,111.1921,111.2107,4088.0
2022-12-15 10:05:00,119.59,119.9,119.57,119.9,10570.0,111.1178,111.4058,111.0992,111.4058,10570.0
2022-12-15 10:10:00,119.87,120.06,119.7,120.0,3666.0,111.3779,111.5545,111.22,111.4987,3666.0
2022-12-15 10:15:00,119.98,120.15,119.78,120.08,4582.0,111.4802,111.6381,111.2943,111.5731,4582.0
2022-12-15 10:20:00,120.1,120.1,119.66,119.72,5453.0,111.5917,111.5917,111.1828,111.2386,5453.0
2022-12-15 10:25:00,119.78,119.78,119.53,119.59,5316.0,111.2943,111.2943,111.062,111.1178,5316.0
2022-12-15 10:30:00,119.53,119.68,119.34,119.62,7516.0,111.062,111.2014,110.8855,111.1457,7516.0
2022-12-15 10:35:00,119.68,119.91,119.68,119.88,4665.0,111.2014,111.4151,111.2014,111.3872,4665.0
2022-12-15 10:40:00,119.84,119.87,119.64,119.67,7252.0,111.3501,111.3779,111.1642,111.1921,7252.0
2022-12-15 10:45:00,119.65,119.72,119.46,119.5,7040.0,111.1735,111.2386,110.997,111.0342,7040.0
2022-12-15 10:50:00,119.46,119.46,119.09,119.09,5916.0,110.997,110.997,110.6532,110.6532,5916.0
2022-12-15 10:55:00,119.11,119.11,118.93,119.09,5351.0,110.6718,110.6718,110.5045,110.6532,5351.0
2022-12-15 11:00:00,119.15,119.15,118.97,119.09,3990.0,110.709,110.709,110.5417,110.6532,3990.0
2022-12-15 11:05:00,119.04,119.04,118.51,118.62,11635.0,110.6067,110.6067,110.1143,110.2165,11635.0
2022-12-15 11:10:00,118.66,118.68,118.34,118.42,7544.0,110.2537,110.2722,109.9563,110.0307,7544.0
2022-12-15 11:15:00,118.42,118.58,118.27,118.58,5655.0,110.0307,110.1793,109.8913,110.1793,5655.0
2022-12-15 11:20:00,118.53,118.7,118.47,118.54,3801.0,110.1329,110.2908,110.0771,110.1422,3801.0
2022-12-15 11:25:00,118.49,118.56,118.44,118.52,7219.0,110.0957,110.1608,110.0493,110.1236,7219.0
2022-12-15 11:30:00,118.55,118.64,118.47,118.64,10989.0,110.1515,110.2351,110.0771,110.2351,10989.0
2022-12-15 11:35:00,118.64,118.7,118.52,118.7,5366.0,110.2351,110.2908,110.1236,110.2908,5366.0
2022-12-15 11:40:00,118.69,118.71,118.55,118.61,7318.0,110.2815,110.3001,110.1515,110.2072,7318.0
2022-12-15 11:45:00,118.63,118.77,118.55,118.55,6451.0,110.2258,110.3559,110.1515,110.1515,6451.0
2022-12-15 11:50:00,118.53,118.69,118.43,118.57,10420.0,110.1329,110.2815,110.04,110.17,10420.0
2022-12-15 11:55:00,118.61,118.69,118.54,118.66,6421.0,110.2072,110.2815,110.1422,110.2537,6421.0
2022-12-15 12:00:00,118.68,118.99,118.68,118.82,7697.0,110.2722,110.5603,110.2722,110.4023,7697.0
2022-12-15 12:05:00,118.82,118.86,118.75,118.85,5202.0,110.4023,110.4395,110.3373,110.4302,5202.0
2022-12-15 12:10:00,118.85,118.98,118.72,118.95,9060.0,110.4302,110.551,110.3094,110.5231,9060.0
2022-12-15 12:15:00,118.93,119.0,118.88,118.96,9519.0,110.5045,110.5696,110.4581,110.5324,9519.0
2022-12-15 12:20:00,118.98,118.98,118.67,118.71,6776.0,110.551,110.551,110.263,110.3001,6776.0
2022-12-15 12:25:00,118.69,118.8,118.69,118.8,2582.0,110.2815,110.3837,110.2815,110.3837,2582.0
2022-12-15 12:30:00,118.82,118.99,118.8,118.93,5638.0,110.4023,110.5603,110.3837,110.5045,5638.0
2022-12-15 12:35:00,118.99,118.99,118.72,118.79,11743.0,110.5603,110.5603,110.3094,110.3745,11743.0
2022-12-15 12:40:00,118.76,118.79,118.59,118.59,4205.0,110.3466,110.3745,110.1886,110.1886,4205.0
2022-12-15 12:45:00,118.55,118.6,118.34,118.46,6032.0,110.1515,110.1979,109.9563,110.0678,6032.0
2022-12-15 12:50:00,118.48,118.77,118.45,118.74,16288.0,110.0864,110.3559,110.0585,110.328,16288.0
2022-12-15 12:55:00,118.69,118.72,118.35,118.41,7385.0,110.2815,110.3094,109.9656,110.0214,7385.0
2022-12-15 13:00:00,118.42,118.46,118.23,118.25,3706.0,110.0307,110.0678,109.8541,109.8727,3706.0
2022-12-15 13:05:00,118.29,118.29,118.01,118.09,3805.0,109.9099,109.9099,109.6497,109.724,3805.0
2022-12-15 13:10:00,118.08,118.19,118.08,118.09,5528.0,109.7148,109.817,109.7148,109.724,5528.0
2022-12-15 13:15:00,118.11,118.17,117.88,117.88,5216.0,109.7426,109.7984,109.5289,109.5289,5216.0
2022-12-15 13:20:00,117.88,117.94,117.78,117.79,5297.0,109.5289,109.5847,109.436,109.4453,5297.0
2022-12-15 13:25:00,117.76,117.84,117.75,117.83,5642.0,109.4174,109.4918,109.4081,109.4825,5642.0
2022-12-15 13:30:00,117.8,117.86,117.66,117.66,3817.0,109.4546,109.5103,109.3245,109.3245,3817.0
2022-12-15 13:35:00,117.67,117.69,117.53,117.61,9212.0,109.3338,109.3524,109.2037,109.2781,9212.0
2022-12-15 13:40:00,117.61,117.65,117.4,117.4,3618.0,109.2781,109.3152,109.0829,109.0829,3618.0
2022-12-15 13:45:00,117.37,117.38,117.26,117.27,3428.0,109.0551,109.0643,108.9528,108.9621,3428.0
2022-12-15 13:50:00,117.28,117.31,117.06,117.09,5454.0,108.9714,108.9993,108.767,108.7949,5454.0
2022-12-15 13:55:00,117.14,117.35,117.14,117.35,14008.0,108.8413,109.0365,108.8413,109.0365,14008.0
2022-12-15 14:00:00,117.34,117.45,117.29,117.35,3563.0,109.0272,109.1294,108.9807,109.0365,3563.0
2022-12-15 14:05:00,117.32,117.32,117.09,117.09,8331.0,109.0086,109.0086,108.7949,108.7949,8331.0
2022-12-15 14:10:00,117.12,117.14,117.03,117.04,4035.0,108.8228,108.8413,108.7391,108.7484,4035.0
2022-12-15 14:15:00,117.08,117.33,117.03,117.28,6647.0,108.7856,109.0179,108.7391,108.9714,6647.0
2022-12-15 14:20:00,117.28,117.29,117.14,117.18,3328.0,108.9714,108.9807,108.8413,108.8785,3328.0
2022-12-15 14:25:00,117.18,117.22,117.06,117.14,5380.0,108.8785,108.9157,108.767,108.8413,5380.0
2022-12-15 14:30:00,117.17,117.36,117.17,117.36,5845.0,108.8692,109.0458,108.8692,109.0458,5845.0
2022-12-15 14:35:00,117.33,117.5,117.21,117.47,6055.0,109.0179,109.1758,108.9064,109.148,6055.0
2022-12-15 14:40:00,117.44,117.93,117.43,117.84,22903.0,109.1201,109.5754,109.1108,109.4918,22903.0
2022-12-15 14:45:00,117.87,117.95,117.63,117.67,10765.0,109.5196,109.594,109.2966,109.3338,10765.0
2022-12-15 14:50:00,117.68,117.74,117.61,117.74,7223.0,109.3431,109.3988,109.2781,109.3988,7223.0
2022-12-15 14:55:00,117.76,117.85,117.68,117.8,5891.0,109.4174,109.501,109.3431,109.4546,5891.0
2022-12-15 15:00:00,117.83,118.18,117.83,118.17,11569.0,109.4825,109.8077,109.4825,109.7984,11569.0
2022-12-15 15:05:00,118.19,118.19,118.04,118.09,12432.0,109.817,109.817,109.6776,109.724,12432.0
2022-12-15 15:10:00,118.07,118.08,117.57,117.57,4982.0,109.7055,109.7148,109.2409,109.2409,4982.0
2022-12-15 15:15:00,117.5,117.54,117.35,117.37,9697.0,109.1758,109.213,109.0365,109.0551,9697.0
2022-12-15 15:20:00,117.37,117.43,117.24,117.24,8505.0,109.0551,109.1108,108.9343,108.9343,8505.0
2022-12-15 15:25:00,117.25,117.59,117.23,117.59,16577.0,108.9436,109.2595,108.925,109.2595,16577.0
2022-12-15 15:30:00,117.59,117.64,117.41,117.61,15618.0,109.2595,109.3059,109.0922,109.2781,15618.0
2022-12-15 15:35:00,117.58,117.6,117.14,117.19,14347.0,109.2502,109.2688,108.8413,108.8878,14347.0
2022-12-15 15:40:00,117.19,117.24,116.87,116.88,18276.0,108.8878,108.9343,108.5905,108.5998,18276.0
2022-12-15 15:45:00,116.88,116.95,116.78,116.84,20753.0,108.5998,108.6648,108.5069,108.5626,20753.0
2022-12-15 15:50:00,116.84,117.04,116.8,117.0,36703.0,108.5626,108.7484,108.5254,108.7113,36703.0
2022-12-15 15:55:00,116.97,117.16,116.88,117.07,119522.0,108.6834,108.8599,108.5998,108.7763,119522.0
2022-12-16 09:30:00,115.71,116.46,115.25,116.29,371204.0,107.5127,108.2095,107.0852,108.0516,371204.0
2022-12-16 09:35:00,116.21,116.43,115.49,115.49,19772.0,107.9772,108.1816,107.3082,107.3082,19772.0
2022-12-16 09:40:00,115.61,115.61,115.14,115.23,15757.0,107.4197,107.4197,106.983,107.0667,15757.0
2022-12-16 09:45:00,115.32,116.45,115.31,116.33,13905.0,107.1503,108.2002,107.141,108.0887,13905.0
2022-12-16 09:50:00,116.5,116.5,115.79,115.83,6094.0,108.2467,108.2467,107.587,107.6242,6094.0
2022-12-16 09:55:00,115.77,116.14,115.74,115.89,5756.0,107.5684,107.9122,107.5405,107.6799,5756.0
2022-12-16 10:00:00,115.89,115.96,115.41,115.57,9651.0,107.6799,107.7449,107.2339,107.3826,9651.0
2022-12-16 10:05:00,115.66,115.94,115.52,115.92,33078.0,107.4662,107.7264,107.3361,107.7078,33078.0
2022-12-16 10:10:00,115.98,116.29,115.98,116.21,9772.0,107.7635,108.0516,107.7635,107.9772,9772.0
2022-12-16 10:15:00,116.12,116.33,115.87,116.3,7087.0,107.8936,108.0887,107.6613,108.0609,7087.0
2022-12-16 10:20:00,116.28,116.35,116.18,116.18,5940.0,108.0423,108.1073,107.9494,107.9494,5940.0
2022-12-16 10:25:00,116.12,116.2,115.97,116.08,11783.0,107.8936,107.9679,107.7542,107.8564,11783.0
2022-12-16 10:30:00,116.03,116.17,115.77,115.86,11664.0,107.81,107.9401,107.5684,107.652,11664.0
2022-12-16 10:35:00,115.9,115.93,115.71,115.88,7737.0,107.6892,107.7171,107.5127,107.6706,7737.0
2022-12-16 10:40:00,115.87,116.0,115.64,116.0,8055.0,107.6613,107.7821,107.4476,107.7821,8055.0
2022-12-16 10:45:00,115.93,115.95,115.83,115.86,6974.0,107.7171,107.7357,107.6242,107.652,6974.0
2022-12-16 10:50:00,115.86,115.88,115.57,115.73,8472.0,107.652,107.6706,107.3826,107.5312,8472.0
2022-12-16 10:55:00,115.77,115.83,115.61,115.83,10721.0,107.5684,107.6242,107.4197,107.6242,10721.0
2022-12-16 11:00:00,115.99,116.0,115.69,115.7,5200.0,107.7728,107.7821,107.4941,107.5034,5200.0
2022-12-16 11:05:00,115.75,115.83,115.41,115.41,19755.0,107.5498,107.6242,107.2339,107.2339,19755.0
2022-12-16 11:10:00,115.41,115.84,115.3,115.78,7630.0,107.2339,107.6334,107.1317,107.5777,7630.0
2022-12-16 11:15:00,115.83,115.92,115.71,115.92,9159.0,107.6242,107.7078,107.5127,107.7078,9159.0
2022-12-16 11:20:00,115.92,115.92,115.47,115.47,7335.0,107.7078,107.7078,107.2897,107.2897,7335.0
2022-12-16 11:25:00,115.48,115.59,115.38,115.57,9459.0,107.2989,107.4012,107.206,107.3826,9459.0
2022-12-16 11:30:00,115.6,116.05,115.59,116.02,14210.0,107.4104,107.8286,107.4012,107.8007,14210.0
2022-12-16 11:35:00,116.07,116.16,115.98,116.04,9586.0,107.8472,107.9308,107.7635,107.8193,9586.0
2022-12-16 11:40:00,116.02,116.1,115.83,115.92,10504.0,107.8007,107.875,107.6242,107.7078,10504.0
2022-12-16 11:45:00,115.96,115.99,115.57,115.67,9244.0,107.7449,107.7728,107.3826,107.4755,9244.0
2022-12-16 11:50:00,115.74,115.78,115.61,115.76,10432.0,107.5405,107.5777,107.4197,107.5591,10432.0
2022-12-16 11:55:00,115.72,115.8,115.55,115.62,6553.0,107.5219,107.5963,107.364,107.429,6553.0
2022-12-16 12:00:00,115.64,115.77,115.53,115.75,9516.0,107.4476,107.5684,107.3454,107.5498,9516.0
2022-12-16 12:05:00,115.75,115.83,115.71,115.77,10724.0,107.5498,107.6242,107.5127,107.5684,10724.0
2022-12-16 12:10:00,115.74,115.82,115.7,115.73,7828.0,107.5405,107.6149,107.5034,107.5312,7828.0
2022-12-16 12:15:00,115.74,116.0,115.65,116.0,12919.0,107.5405,107.7821,107.4569,107.7821,12919.0
2022-12-16 12:20:00,115.98,116.19,115.96,116.16,10613.0,107.7635,107.9587,107.7449,107.9308,10613.0
2022-12-16 12:25:00,116.17,116.37,116.06,116.37,9699.0,107.9401,108.1259,107.8379,108.1259,9699.0
2022-12-16 12:30:00,116.37,116.37,116.12,116.31,7314.0,108.1259,108.1259,107.8936,108.0701,7314.0
2022-12-16 12:35:00,116.3,116.5,116.26,116.39,5931.0,108.0609,108.2467,108.0237,108.1445,5931.0
2022-12-16 12:40:00,116.37,116.37,116.06,116.08,6904.0,108.1259,108.1259,107.8379,107.8564,6904.0
2022-12-16 12:45:00,116.08,116.08,115.79,115.83,3792.0,107.8564,107.8564,107.587,107.6242,3792.0
2022-12-16 12:50:00,115.82,115.82,115.64,115.66,4606.0,107.6149,107.6149,107.4476,107.4662,4606.0
2022-12-16 12:55:00,115.66,115.68,115.5,115.59,5682.0,107.4662,107.4848,107.3175,107.4012,5682.0
2022-12-16 13:00:00,115.62,115.62,115.22,115.27,6401.0,107.429,107.429,107.0574,107.1038,6401.0
2022-12-16 13:05:00,115.23,115.46,115.19,115.46,5748.0,107.0667,107.2804,107.0295,107.2804,5748.0
2022-12-16 13:10:00,115.45,115.56,115.41,115.42,1322.0,107.2711,107.3733,107.2339,107.2432,1322.0
2022-12-16 13:15:00,115.48,115.65,115.45,115.45,4253.0,107.2989,107.4569,107.2711,107.2711,4253.0
2022-12-16 13:20:00,115.41,115.41,115.31,115.31,3709.0,107.2339,107.2339,107.141,107.141,3709.0
2022-12-16 13:25:00,115.23,115.28,115.19,115.28,4212.0,107.0667,107.1131,107.0295,107.1131,4212.0
2022-12-16 13:30:00,115.28,115.42,115.2,115.41,3432.0,107.1131,107.2432,107.0388,107.2339,3432.0
2022-12-16 13:35:00,115.38,115.41,115.24,115.24,5304.0,107.206,107.2339,107.076,107.076,5304.0
2022-12-16 13:40:00,115.25,115.36,115.22,115.36,4125.0,107.0852,107.1875,107.0574,107.1875,4125.0
2022-12-16 13:45:00,115.38,115.5,115.38,115.47,3510.0,107.206,107.3175,107.206,107.2897,3510.0
2022-12-16 13:50:00,115.48,115.48,115.4,115.44,3363.0,107.2989,107.2989,107.2246,107.2618,3363.0
2022-12-16 13:55:00,115.46,115.58,115.36,115.43,3487.0,107.2804,107.3919,107.1875,107.2525,3487.0
2022-12-16 14:00:00,115.42,115.5,115.35,115.35,2244.0,107.2432,107.3175,107.1782,107.1782,2244.0
2022-12-16 14:05:00,115.38,115.52,115.37,115.49,3847.0,107.206,107.3361,107.1967,107.3082,3847.0
2022-12-16 14:10:00,115.5,115.72,115.47,115.7,7915.0,107.3175,107.5219,107.2897,107.5034,7915.0
2022-12-16 14:15:00,115.72,115.82,115.58,115.58,7886.0,107.5219,107.6149,107.3919,107.3919,7886.0
2022-12-16 14:20:00,115.46,115.48,115.26,115.33,6074.0,107.2804,107.2989,107.0945,107.1596,6074.0
2022-12-16 14:25:00,115.32,115.36,115.23,115.27,1549.0,107.1503,107.1875,107.0667,107.1038,1549.0
2022-12-16 14:30:00,115.17,115.25,115.05,115.16,4332.0,107.0109,107.0852,106.8994,107.0016,4332.0
2022-12-16 14:35:00,115.11,115.3,115.11,115.3,3491.0,106.9552,107.1317,106.9552,107.1317,3491.0
2022-12-16 14:40:00,115.26,115.39,115.26,115.31,6828.0,107.0945,107.2153,107.0945,107.141,6828.0
2022-12-16 14:45:00,115.35,115.43,115.28,115.41,2970.0,107.1782,107.2525,107.1131,107.2339,2970.0
2022-12-16 14:50:00,115.47,115.54,115.47,115.54,2308.0,107.2897,107.3547,107.2897,107.3547,2308.0
2022-12-16 14:55:00,115.57,115.79,115.51,115.7,6762.0,107.3826,107.587,107.3268,107.5034,6762.0
2022-12-16 15:00:00,115.66,115.85,115.65,115.7,5260.0,107.4662,107.6427,107.4569,107.5034,5260.0
2022-12-16 15:05:00,115.68,115.68,115.37,115.4,11160.0,107.4848,107.4848,107.1967,107.2246,11160.0
2022-12-16 15:10:00,115.4,115.98,115.4,115.98,7478.0,107.2246,107.7635,107.2246,107.7635,7478.0
2022-12-16 15:15:00,116.02,116.13,115.94,115.94,3843.0,107.8007,107.9029,107.7264,107.7264,3843.0
2022-12-16 15:20:00,115.92,116.09,115.87,116.06,5398.0,107.7078,107.8657,107.6613,107.8379,5398.0
2022-12-16 15:25:00,116.08,116.16,115.97,116.13,5332.0,107.8564,107.9308,107.7542,107.9029,5332.0
2022-12-16 15:30:00,116.17,116.37,116.17,116.35,4438.0,107.9401,108.1259,107.9401,108.1073,4438.0
2022-12-16 15:35:00,116.35,116.44,116.25,116.38,5871.0,108.1073,108.1909,108.0144,108.1352,5871.0
2022-12-16 15:40:00,116.36,116.53,116.31,116.38,7275.0,108.1166,108.2746,108.0701,108.1352,7275.0
2022-12-16 15:45:00,116.36,116.5,116.21,116.24,7073.0,108.1166,108.2467,107.9772,108.0051,7073.0
2022-12-16 15:50:00,116.26,116.29,115.93,116.14,23084.0,108.0237,108.0516,107.7171,107.9122,23084.0
2022-12-16 15:55:00,116.2,116.3,115.91,115.93,69307.0,107.9679,108.0609,107.6985,107.7171,69307.0
2022-12-19 09:30:00,116.15,116.15,115.15,115.15,13908.0,107.9215,107.9215,106.9923,106.9923,13908.0
2022-12-19 09:35:00,115.35,115.6,115.19,115.52,7608.0,107.1782,107.4104,107.0295,107.3361,7608.0
2022-12-19 09:40:00,115.47,115.59,115.24,115.4,7229.0,107.2897,107.4012,107.076,107.2246,7229.0
2022-12-19 09:45:00,115.4,115.69,115.39,115.46,17156.0,107.2246,107.4941,107.2153,107.2804,17156.0
2022-12-19 09:50:00,115.44,115.6,115.27,115.55,9182.0,107.2618,107.4104,107.1038,107.364,9182.0
2022-12-19 09:55:00,115.52,115.63,115.45,115.54,9286.0,107.3361,107.4383,107.2711,107.3547,9286.0
2022-12-19 10:00:00,115.56,115.99,115.47,115.9,20469.0,107.3733,107.7728,107.2897,107.6892,20469.0
2022-12-19 10:05:00,115.85,116.09,115.75,116.09,4392.0,107.6427,107.8657,107.5498,107.8657,4392.0
2022-12-19 10:10:00,116.11,116.34,115.98,116.31,9782.0,107.8843,108.098,107.7635,108.0701,9782.0
2022-12-19 10:15:00,116.25,116.38,116.19,116.33,4586.0,108.0144,108.1352,107.9587,108.0887,4586.0
2022-12-19 10:20:00,116.36,116.69,116.36,116.55,12345.0,108.1166,108.4232,108.1166,108.2931,12345.0
2022-12-19 10:25:00,116.59,116.59,116.36,116.5,7455.0,108.3303,108.3303,108.1166,108.2467,7455.0
2022-12-19 10:30:00,116.48,116.55,116.31,116.36,3815.0,108.2281,108.2931,108.0701,108.1166,3815.0
2022-12-19 10:35:00,116.32,116.4,116.12,116.12,4190.0,108.0794,108.1538,107.8936,107.8936,4190.0
2022-12-19 10:40:00,116.06,116.29,116.06,116.29,9252.0,107.8379,108.0516,107.8379,108.0516,9252.0
2022-12-19 10:45:00,116.33,116.33,116.16,116.17,4331.0,108.0887,108.0887,107.9308,107.9401,4331.0
2022-12-19 10:50:00,116.13,116.17,115.89,115.96,3800.0,107.9029,107.9401,107.6799,107.7449,3800.0
2022-12-19 10:55:00,115.96,115.98,115.82,115.83,4220.0,107.7449,107.7635,107.6149,107.6242,4220.0
2022-12-19 11:00:00,115.82,115.84,115.56,115.72,8206.0,107.6149,107.6334,107.3733,107.5219,8206.0
2022-12-19 11:05:00,115.71,115.87,115.71,115.84,8864.0,107.5127,107.6613,107.5127,107.6334,8864.0
2022-12-19 11:10:00,115.78,115.83,115.67,115.68,5326.0,107.5777,107.6242,107.4755,107.4848,5326.0
2022-12-19 11:15:00,115.69,115.98,115.64,115.95,9909.0,107.4941,107.7635,107.4476,107.7357,9909.0
2022-12-19 11:20:00,115.95,116.02,115.7,115.89,8130.0,107.7357,107.8007,107.5034,107.6799,8130.0
2022-12-19 11:25:00,115.9,116.07,115.84,116.0,6351.0,107.6892,107.8472,107.6334,107.7821,6351.0
2022-12-19 11:30:00,116.04,116.05,115.73,115.83,6898.0,107.8193,107.8286,107.5312,107.6242,6898.0
2022-12-19 11:35:00,115.85,115.98,115.83,115.91,12336.0,107.6427,107.7635,107.6242,107.6985,12336.0
2022-12-19 11:40:00,115.89,115.94,115.78,115.85,18229.0,107.6799,107.7264,107.5777,107.6427,18229.0
2022-12-19 11:45:00,115.85,115.9,115.79,115.85,10097.0,107.6427,107.6892,107.587,107.6427,10097.0
2022-12-19 11:50:00,115.88,116.0,115.79,115.96,5910.0,107.6706,107.7821,107.587,107.7449,5910.0
2022-12-19 11:55:00,115.98,115.99,115.83,115.97,10480.0,107.7635,107.7728,107.6242,107.7542,10480.0
2022-12-19 12:00:00,115.98,116.22,115.98,116.22,7032.0,107.7635,107.9865,107.7635,107.9865,7032.0
2022-12-19 12:05:00,116.2,116.3,116.16,116.16,7526.0,107.9679,108.0609,107.9308,107.9308,7526.0
2022-12-19 12:10:00,116.15,116.2,115.97,116.2,5388.0,107.9215,107.9679,107.7542,107.9679,5388.0
2022-12-19 12:15:00,116.23,116.23,116.03,116.09,4524.0,107.9958,107.9958,107.81,107.8657,4524.0
2022-12-19 12:20:00,116.08,116.1,115.95,116.03,4467.0,107.8564,107.875,107.7357,107.81,4467.0
2022-12-19 12:25:00,116.03,116.07,115.93,115.97,5984.0,107.81,107.8472,107.7171,107.7542,5984.0
2022-12-19 12:30:00,115.95,116.01,115.84,115.97,8050.0,107.7357,107.7914,107.6334,107.7542,8050.0
2022-12-19 12:35:00,116.01,116.21,116.0,116.1,11021.0,107.7914,107.9772,107.7821,107.875,11021.0
2022-12-19 12:40:00,116.09,116.17,116.06,116.17,5871.0,107.8657,107.9401,107.8379,107.9401,5871.0
2022-12-19 12:45:00,116.17,116.3,116.1,116.26,24175.0,107.9401,108.0609,107.875,108.0237,24175.0
2022-12-19 12:50:00,116.26,116.28,116.19,116.2,6744.0,108.0237,108.0423,107.9587,107.9679,6744.0
2022-12-19 12:55:00,116.21,116.22,116.0,116.03,4974.0,107.9772,107.9865,107.7821,107.81,4974.0
2022-12-19 13:00:00,116.02,116.05,115.95,116.02,3201.0,107.8007,107.8286,107.7357,107.8007,3201.0
2022-12-19 13:05:00,116.05,116.07,115.83,115.91,6458.0,107.8286,107.8472,107.6242,107.6985,6458.0
2022-12-19 13:10:00,115.91,115.96,115.9,115.95,5521.0,107.6985,107.7449,107.6892,107.7357,5521.0
2022-12-19 13:15:00,115.95,115.95,115.75,115.8,5030.0,107.7357,107.7357,107.5498,107.5963,5030.0
2022-12-19 13:20:00,115.81,115.88,115.67,115.68,5539.0,107.6056,107.6706,107.4755,107.4848,5539.0
2022-12-19 13:25:00,115.69,115.75,115.54,115.54,8079.0,107.4941,107.5498,107.3547,107.3547,8079.0
2022-12-19 13:30:00,115.56,115.58,115.45,115.47,6796.0,107.3733,107.3919,107.2711,107.2897,6796.0
2022-12-19 13:35:00,115.48,115.7,115.45,115.69,4979.0,107.2989,107.5034,107.2711,107.4941,4979.0
2022-12-19 13:40:00,115.66,115.75,115.57,115.59,7205.0,107.4662,107.5498,107.3826,107.4012,7205.0
2022-12-19 13:45:00,115.6,115.64,115.47,115.48,4481.0,107.4104,107.4476,107.2897,107.2989,4481.0
2022-12-19 13:50:00,115.48,115.69,115.48,115.66,2428.0,107.2989,107.4941,107.2989,107.4662,2428.0
2022-12-19 13:55:00,115.59,115.61,115.52,115.56,3158.0,107.4012,107.4197,107.3361,107.3733,3158.0
2022-12-19 14:00:00,115.58,115.58,115.3,115.3,4146.0,107.3919,107.3919,107.1317,107.1317,4146.0
2022-12-19 14:05:00,115.31,115.51,115.3,115.46,3282.0,107.141,107.3268,107.1317,107.2804,3282.0
2022-12-19 14:10:00,115.46,115.46,115.3,115.34,4889.0,107.2804,107.2804,107.1317,107.1689,4889.0
2022-12-19 14:15:00,115.34,115.35,115.26,115.27,3369.0,107.1689,107.1782,107.0945,107.1038,3369.0
2022-12-19 14:20:00,115.25,115.32,115.15,115.15,6601.0,107.0852,107.1503,106.9923,106.9923,6601.0
2022-12-19 14:25:00,115.15,115.28,115.14,115.27,7072.0,106.9923,107.1131,106.983,107.1038,7072.0
2022-12-19 14:30:00,115.29,115.32,115.24,115.27,4057.0,107.1224,107.1503,107.076,107.1038,4057.0
2022-12-19 14:35:00,115.26,115.29,115.2,115.27,6581.0,107.0945,107.1224,107.0388,107.1038,6581.0
2022-12-19 14:40:00,115.26,115.26,115.16,115.26,5753.0,107.0945,107.0945,107.0016,107.0945,5753.0
2022-12-19 14:45:00,115.29,115.41,115.18,115.2,7601.0,107.1224,107.2339,107.0202,107.0388,7601.0
2022-12-19 14:50:00,115.2,115.22,115.03,115.06,13621.0,107.0388,107.0574,106.8808,106.9087,13621.0
2022-12-19 14:55:00,115.07,115.16,115.04,115.13,10050.0,106.918,107.0016,106.8901,106.9737,10050.0
2022-12-19 15:00:00,115.11,115.12,114.99,115.0,9074.0,106.9552,106.9645,106.8437,106.853,9074.0
2022-12-19 15:05:00,114.99,115.07,114.93,115.05,10408.0,106.8437,106.918,106.7879,106.8994,10408.0
2022-12-19 15:10:00,115.05,115.12,115.04,115.04,6539.0,106.8994,106.9645,106.8901,106.8901,6539.0
2022-12-19 15:15:00,115.06,115.22,115.06,115.21,8353.0,106.9087,107.0574,106.9087,107.0481,8353.0
2022-12-19 15:20:00,115.22,115.26,115.1,115.15,11191.0,107.0574,107.0945,106.9459,106.9923,11191.0
2022-12-19 15:25:00,115.17,115.27,115.14,115.19,12935.0,107.0109,107.1038,106.983,107.0295,12935.0
2022-12-19 15:30:00,115.17,115.37,115.17,115.27,9996.0,107.0109,107.1967,107.0109,107.1038,9996.0
2022-12-19 15:35:00,115.25,115.36,115.23,115.24,10116.0,107.0852,107.1875,107.0667,107.076,10116.0
2022-12-19 15:40:00,115.25,115.32,115.16,115.26,13836.0,107.0852,107.1503,107.0016,107.0945,13836.0
2022-12-19 15:45:00,115.25,115.42,115.25,115.3,13599.0,107.0852,107.2432,107.0852,107.1317,13599.0
2022-12-19 15:50:00,115.27,115.51,115.27,115.51,34773.0,107.1038,107.3268,107.1038,107.3268,34773.0
2022-12-19 15:55:00,115.48,115.64,115.46,115.54,85807.0,107.2989,107.4476,107.2804,107.3547,85807.0
2022-12-20 09:30:00,114.99,115.76,114.99,115.5,32980.0,106.8437,107.5591,106.8437,107.3175,32980.0
2022-12-20 09:35:00,115.24,115.28,114.84,114.92,18770.0,107.076,107.1131,106.7043,106.7786,18770.0
2022-12-20 09:40:00,114.86,114.98,114.44,114.48,10216.0,106.7229,106.8344,106.3326,106.3698,10216.0
2022-12-20 09:45:00,114.57,114.65,114.43,114.43,8264.0,106.4534,106.5277,106.3233,106.3233,8264.0
2022-12-20 09:50:00,114.49,114.94,114.43,114.7,19545.0,106.3791,106.7972,106.3233,106.5742,19545.0
2022-12-20 09:55:00,114.7,114.97,114.64,114.64,27159.0,106.5742,106.8251,106.5185,106.5185,27159.0
2022-12-20 10:00:00,114.69,114.79,114.47,114.5,16043.0,106.5649,106.6578,106.3605,106.3884,16043.0
2022-12-20 10:05:00,114.5,114.73,114.5,114.68,6003.0,106.3884,106.6021,106.3884,106.5556,6003.0
2022-12-20 10:10:00,114.61,114.67,114.35,114.48,48873.0,106.4906,106.5463,106.249,106.3698,48873.0
2022-12-20 10:15:00,114.46,114.57,114.06,114.13,7768.0,106.3512,106.4534,105.9795,106.0446,7768.0
2022-12-20 10:20:00,114.13,114.64,114.13,114.54,4619.0,106.0446,106.5185,106.0446,106.4255,4619.0
2022-12-20 10:25:00,114.49,114.49,114.35,114.41,2613.0,106.3791,106.3791,106.249,106.3048,2613.0
2022-12-20 10:30:00,114.38,114.83,114.38,114.6,36264.0,106.2769,106.695,106.2769,106.4813,36264.0
2022-12-20 10:35:00,114.48,114.57,114.34,114.34,5275.0,106.3698,106.4534,106.2397,106.2397,5275.0
2022-12-20 10:40:00,114.36,114.36,114.23,114.24,3627.0,106.2583,106.2583,106.1375,106.1468,3627.0
2022-12-20 10:45:00,114.24,114.27,114.09,114.26,4205.0,106.1468,106.1747,106.0074,106.1654,4205.0
2022-12-20 10:50:00,114.25,114.56,114.16,114.43,5085.0,106.1561,106.4441,106.0725,106.3233,5085.0
2022-12-20 10:55:00,114.49,114.49,114.21,114.21,1597.0,106.3791,106.3791,106.1189,106.1189,1597.0
2022-12-20 11:00:00,114.27,114.53,114.22,114.53,6344.0,106.1747,106.4163,106.1282,106.4163,6344.0
2022-12-20 11:05:00,114.52,114.52,114.32,114.38,5774.0,106.407,106.407,106.2211,106.2769,5774.0
2022-12-20 11:10:00,114.38,114.38,114.06,114.15,35470.0,106.2769,106.2769,105.9795,106.0632,35470.0
2022-12-20 11:15:00,114.15,114.21,113.69,113.69,12191.0,106.0632,106.1189,105.6358,105.6358,12191.0
2022-12-20 11:20:00,113.73,113.78,113.65,113.72,9633.0,105.6729,105.7194,105.5986,105.6636,9633.0
2022-12-20 11:25:00,113.67,113.73,113.52,113.64,15035.0,105.6172,105.6729,105.4778,105.5893,15035.0
2022-12-20 11:30:00,113.63,113.84,113.6,113.79,9628.0,105.58,105.7751,105.5521,105.7287,9628.0
2022-12-20 11:35:00,113.82,114.01,113.82,114.01,7483.0,105.7566,105.9331,105.7566,105.9331,7483.0
2022-12-20 11:40:00,114.0,114.07,113.91,114.02,6277.0,105.9238,105.9888,105.8402,105.9424,6277.0
2022-12-20 11:45:00,114.02,114.23,114.02,114.16,4125.0,105.9424,106.1375,105.9424,106.0725,4125.0
2022-12-20 11:50:00,114.2,114.25,114.06,114.25,2300.0,106.1096,106.1561,105.9795,106.1561,2300.0
2022-12-20 11:55:00,114.21,114.48,114.2,114.48,2659.0,106.1189,106.3698,106.1096,106.3698,2659.0
2022-12-20 12:00:00,114.49,114.66,114.49,114.66,1400.0,106.3791,106.537,106.3791,106.537,1400.0
2022-12-20 12:05:00,114.68,114.76,114.63,114.72,2988.0,106.5556,106.63,106.5092,106.5928,2988.0
2022-12-20 12:10:00,114.79,114.93,114.73,114.73,2867.0,106.6578,106.7879,106.6021,106.6021,2867.0
2022-12-20 12:15:00,114.65,114.68,114.56,114.56,1987.0,106.5277,106.5556,106.4441,106.4441,1987.0
2022-12-20 12:20:00,114.58,114.85,114.55,114.84,4771.0,106.4627,106.7136,106.4348,106.7043,4771.0
2022-12-20 12:25:00,114.87,115.02,114.84,114.92,18722.0,106.7322,106.8715,106.7043,106.7786,18722.0
2022-12-20 12:30:00,114.93,114.95,114.6,114.6,4869.0,106.7879,106.8065,106.4813,106.4813,4869.0
2022-12-20 12:35:00,114.59,114.67,114.57,114.67,3837.0,106.472,106.5463,106.4534,106.5463,3837.0
2022-12-20 12:40:00,114.7,114.72,114.6,114.6,5201.0,106.5742,106.5928,106.4813,106.4813,5201.0
2022-12-20 12:45:00,114.57,114.63,114.51,114.52,5743.0,106.4534,106.5092,106.3977,106.407,5743.0
2022-12-20 12:50:00,114.51,114.63,114.4,114.63,9560.0,106.3977,106.5092,106.2955,106.5092,9560.0
2022-12-20 12:55:00,114.63,114.71,114.56,114.66,4589.0,106.5092,106.5835,106.4441,106.537,4589.0
2022-12-20 13:00:00,114.66,114.71,114.62,114.65,4921.0,106.537,106.5835,106.4999,106.5277,4921.0
2022-12-20 13:05:00,114.62,114.62,114.43,114.43,2623.0,106.4999,106.4999,106.3233,106.3233,2623.0
2022-12-20 13:10:00,114.46,114.49,114.31,114.34,4762.0,106.3512,106.3791,106.2118,106.2397,4762.0
2022-12-20 13:15:00,114.39,114.54,114.34,114.34,5029.0,106.2862,106.4255,106.2397,106.2397,5029.0
2022-12-20 13:20:00,114.31,114.49,114.31,114.49,2219.0,106.2118,106.3791,106.2118,106.3791,2219.0
2022-12-20 13:25:00,114.52,114.69,114.51,114.6,4822.0,106.407,106.5649,106.3977,106.4813,4822.0
2022-12-20 13:30:00,114.65,114.8,114.65,114.75,10397.0,106.5277,106.6671,106.5277,106.6207,10397.0
2022-12-20 13:35:00,114.75,114.9,114.7,114.86,5001.0,106.6207,106.76,106.5742,106.7229,5001.0
2022-12-20 13:40:00,114.86,114.93,114.81,114.84,3556.0,106.7229,106.7879,106.6764,106.7043,3556.0
2022-12-20 13:45:00,114.84,114.84,114.6,114.66,2655.0,106.7043,106.7043,106.4813,106.537,2655.0
2022-12-20 13:50:00,114.56,114.6,114.42,114.43,4098.0,106.4441,106.4813,106.314,106.3233,4098.0
2022-12-20 13:55:00,114.47,114.51,114.37,114.43,7823.0,106.3605,106.3977,106.2676,106.3233,7823.0
2022-12-20 14:00:00,114.43,114.72,114.37,114.7,5391.0,106.3233,106.5928,106.2676,106.5742,5391.0
2022-12-20 14:05:00,114.71,114.71,114.51,114.65,2628.0,106.5835,106.5835,106.3977,106.5277,2628.0
2022-12-20 14:10:00,114.64,114.67,114.54,114.63,7126.0,106.5185,106.5463,106.4255,106.5092,7126.0
2022-12-20 14:15:00,114.61,114.61,114.5,114.52,5175.0,106.4906,106.4906,106.3884,106.407,5175.0
2022-12-20 14:20:00,114.5,114.52,114.4,114.43,6178.0,106.3884,106.407,106.2955,106.3233,6178.0
2022-12-20 14:25:00,114.39,114.5,114.36,114.46,6897.0,106.2862,106.3884,106.2583,106.3512,6897.0
2022-12-20 14:30:00,114.44,114.47,114.33,114.34,6052.0,106.3326,106.3605,106.2304,106.2397,6052.0
2022-12-20 14:35:00,114.36,114.39,114.22,114.31,4570.0,106.2583,106.2862,106.1282,106.2118,4570.0
2022-12-20 14:40:00,114.31,114.33,114.16,114.25,4223.0,106.2118,106.2304,106.0725,106.1561,4223.0
2022-12-20 14:45:00,114.25,114.32,114.19,114.26,8130.0,106.1561,106.2211,106.1003,106.1654,8130.0
2022-12-20 14:50:00,114.26,114.4,114.22,114.4,6857.0,106.1654,106.2955,106.1282,106.2955,6857.0
2022-12-20 14:55:00,114.4,114.4,114.3,114.37,4196.0,106.2955,106.2955,106.2025,106.2676,4196.0
2022-12-20 15:00:00,114.3,114.32,114.2,114.23,3563.0,106.2025,106.2211,106.1096,106.1375,3563.0
2022-12-20 15:05:00,114.21,114.33,114.21,114.3,5142.0,106.1189,106.2304,106.1189,106.2025,5142.0
2022-12-20 15:10:00,114.3,114.44,114.29,114.41,8350.0,106.2025,106.3326,106.1933,106.3048,8350.0
2022-12-20 15:15:00,114.43,114.5,114.41,114.42,5638.0,106.3233,106.3884,106.3048,106.314,5638.0
2022-12-20 15:20:00,114.45,114.51,114.41,114.49,5630.0,106.3419,106.3977,106.3048,106.3791,5630.0
2022-12-20 15:25:00,114.5,114.65,114.49,114.59,9199.0,106.3884,106.5277,106.3791,106.472,9199.0
2022-12-20 15:30:00,114.55,114.55,114.38,114.42,11147.0,106.4348,106.4348,106.2769,106.314,11147.0
2022-12-20 15:35:00,114.42,114.55,114.39,114.54,12401.0,106.314,106.4348,106.2862,106.4255,12401.0
2022-12-20 15:40:00,114.53,114.53,114.43,114.48,9649.0,106.4163,106.4163,106.3233,106.3698,9649.0
2022-12-20 15:45:00,114.47,114.51,114.32,114.33,17061.0,106.3605,106.3977,106.2211,106.2304,17061.0
2022-12-20 15:50:00,114.34,114.35,114.19,114.23,19657.0,106.2397,106.249,106.1003,106.1375,19657.0
2022-12-20 15:55:00,114.21,114.29,114.18,114.27,62750.0,106.1189,106.1933,106.091,106.1747,62750.0
2022-12-21 09:30:00,114.71,115.64,114.43,114.43,33129.0,106.5835,107.4476,106.3233,106.3233,33129.0
2022-12-21 09:35:00,114.56,114.56,114.03,114.21,7571.0,106.4441,106.4441,105.9517,106.1189,7571.0
2022-12-21 09:40:00,114.33,114.33,114.05,114.05,11120.0,106.2304,106.2304,105.9703,105.9703,11120.0
2022-12-21 09:45:00,113.99,114.31,113.9,114.31,11170.0,105.9145,106.2118,105.8309,106.2118,11170.0
2022-12-21 09:50:00,114.34,114.82,114.34,114.51,8719.0,106.2397,106.6857,106.2397,106.3977,8719.0
2022-12-21 09:55:00,114.53,114.54,114.16,114.34,8334.0,106.4163,106.4255,106.0725,106.2397,8334.0
2022-12-21 10:00:00,114.26,114.79,114.26,114.69,23589.0,106.1654,106.6578,106.1654,106.5649,23589.0
2022-12-21 10:05:00,114.72,114.77,114.51,114.51,16140.0,106.5928,106.6392,106.3977,106.3977,16140.0
2022-12-21 10:10:00,114.51,114.71,114.49,114.64,9777.0,106.3977,106.5835,106.3791,106.5185,9777.0
2022-12-21 10:15:00,114.68,114.83,114.51,114.81,14504.0,106.5556,106.695,106.3977,106.6764,14504.0
2022-12-21 10:20:00,114.87,115.09,114.84,115.09,5635.0,106.7322,106.9366,106.7043,106.9366,5635.0
2022-12-21 10:25:00,115.09,115.23,115.0,115.07,9342.0,106.9366,107.0667,106.853,106.918,9342.0
2022-12-21 10:30:00,115.09,115.2,114.94,115.09,7217.0,106.9366,107.0388,106.7972,106.9366,7217.0
2022-12-21 10:35:00,115.09,115.24,115.09,115.21,16858.0,106.9366,107.076,106.9366,107.0481,16858.0
2022-12-21 10:40:00,115.21,115.23,115.08,115.1,22649.0,107.0481,107.0667,106.9273,106.9459,22649.0
2022-12-21 10:45:00,115.09,115.09,114.9,114.97,7044.0,106.9366,106.9366,106.76,106.8251,7044.0
2022-12-21 10:50:00,115.01,115.17,114.88,115.1,24486.0,106.8622,107.0109,106.7415,106.9459,24486.0
2022-12-21 10:55:00,115.16,115.49,115.1,115.49,20173.0,107.0016,107.3082,106.9459,107.3082,20173.0
2022-12-21 11:00:00,115.48,115.85,115.46,115.85,3627.0,107.2989,107.6427,107.2804,107.6427,3627.0
2022-12-21 11:05:00,115.86,115.86,115.24,115.37,18597.0,107.652,107.652,107.076,107.1967,18597.0
2022-12-21 11:10:00,115.46,115.5,115.4,115.44,9852.0,107.2804,107.3175,107.2246,107.2618,9852.0
2022-12-21 11:15:00,115.44,115.57,115.33,115.34,12862.0,107.2618,107.3826,107.1596,107.1689,12862.0
2022-12-21 11:20:00,115.36,115.6,115.36,115.45,7792.0,107.1875,107.4104,107.1875,107.2711,7792.0
2022-12-21 11:25:00,115.42,115.46,115.32,115.39,18078.0,107.2432,107.2804,107.1503,107.2153,18078.0
2022-12-21 11:30:00,115.4,115.56,115.4,115.48,16018.0,107.2246,107.3733,107.2246,107.2989,16018.0
2022-12-21 11:35:00,115.43,115.46,115.37,115.39,3556.0,107.2525,107.2804,107.1967,107.2153,3556.0
2022-12-21 11:40:00,115.4,115.4,115.22,115.23,3551.0,107.2246,107.2246,107.0574,107.0667,3551.0
2022-12-21 11:45:00,115.23,115.28,115.09,115.12,6948.0,107.0667,107.1131,106.9366,106.9645,6948.0
2022-12-21 11:50:00,115.11,115.22,115.0,115.13,6198.0,106.9552,107.0574,106.853,106.9737,6198.0
2022-12-21 11:55:00,115.07,115.07,114.93,114.93,6944.0,106.918,106.918,106.7879,106.7879,6944.0
2022-12-21 12:00:00,114.93,115.03,114.85,114.99,10307.0,106.7879,106.8808,106.7136,106.8437,10307.0
2022-12-21 12:05:00,115.01,115.27,115.01,115.08,3578.0,106.8622,107.1038,106.8622,106.9273,3578.0
2022-12-21 12:10:00,115.08,115.08,114.95,115.02,2217.0,106.9273,106.9273,106.8065,106.8715,2217.0
2022-12-21 12:15:00,115.03,115.17,115.02,115.08,2428.0,106.8808,107.0109,106.8715,106.9273,2428.0
2022-12-21 12:20:00,115.11,115.2,115.05,115.15,13012.0,106.9552,107.0388,106.8994,106.9923,13012.0
2022-12-21 12:25:00,115.15,115.15,114.92,115.05,9653.0,106.9923,106.9923,106.7786,106.8994,9653.0
2022-12-21 12:30:00,115.03,115.08,114.95,115.0,6156.0,106.8808,106.9273,106.8065,106.853,6156.0
2022-12-21 12:35:00,114.97,114.99,114.88,114.9,4228.0,106.8251,106.8437,106.7415,106.76,4228.0
2022-12-21 12:40:00,114.9,115.09,114.9,115.05,23394.0,106.76,106.9366,106.76,106.8994,23394.0
2022-12-21 12:45:00,115.03,115.06,114.92,114.96,4557.0,106.8808,106.9087,106.7786,106.8158,4557.0
2022-12-21 12:50:00,114.96,114.99,114.8,114.88,4860.0,106.8158,106.8437,106.6671,106.7415,4860.0
2022-12-21 12:55:00,114.91,115.04,114.86,115.04,5949.0,106.7693,106.8901,106.7229,106.8901,5949.0
2022-12-21 13:00:00,115.05,115.2,114.96,115.2,14037.0,106.8994,107.0388,106.8158,107.0388,14037.0
2022-12-21 13:05:00,115.22,115.28,115.18,115.25,5295.0,107.0574,107.1131,107.0202,107.0852,5295.0
2022-12-21 13:10:00,115.23,115.23,115.0,115.06,10994.0,107.0667,107.0667,106.853,106.9087,10994.0
2022-12-21 13:15:00,115.06,115.07,114.96,115.04,12397.0,106.9087,106.918,106.8158,106.8901,12397.0
2022-12-21 13:20:00,115.05,115.07,114.89,114.9,10098.0,106.8994,106.918,106.7507,106.76,10098.0
2022-12-21 13:25:00,114.9,114.98,114.82,114.89,4398.0,106.76,106.8344,106.6857,106.7507,4398.0
2022-12-21 13:30:00,114.89,114.97,114.87,114.93,6219.0,106.7507,106.8251,106.7322,106.7879,6219.0
2022-12-21 13:35:00,114.92,115.18,114.91,115.15,6467.0,106.7786,107.0202,106.7693,106.9923,6467.0
2022-12-21 13:40:00,115.13,115.42,115.1,115.42,30594.0,106.9737,107.2432,106.9459,107.2432,30594.0
2022-12-21 13:45:00,115.44,115.54,115.35,115.48,12494.0,107.2618,107.3547,107.1782,107.2989,12494.0
2022-12-21 13:50:00,115.48,115.48,115.36,115.45,6200.0,107.2989,107.2989,107.1875,107.2711,6200.0
2022-12-21 13:55:00,115.48,115.51,115.41,115.49,3816.0,107.2989,107.3268,107.2339,107.3082,3816.0
2022-12-21 14:00:00,115.47,115.64,115.47,115.6,14006.0,107.2897,107.4476,107.2897,107.4104,14006.0
2022-12-21 14:05:00,115.6,115.63,115.44,115.46,8663.0,107.4104,107.4383,107.2618,107.2804,8663.0
2022-12-21 14:10:00,115.44,115.57,115.42,115.45,7912.0,107.2618,107.3826,107.2432,107.2711,7912.0
2022-12-21 14:15:00,115.42,115.43,115.24,115.25,9213.0,107.2432,107.2525,107.076,107.0852,9213.0
2022-12-21 14:20:00,115.27,115.36,115.21,115.31,7424.0,107.1038,107.1875,107.0481,107.141,7424.0
2022-12-21 14:25:00,115.31,115.33,115.15,115.18,8791.0,107.141,107.1596,106.9923,107.0202,8791.0
2022-12-21 14:30:00,115.16,115.23,115.12,115.23,8099.0,107.0016,107.0667,106.9645,107.0667,8099.0
2022-12-21 14:35:00,115.23,115.23,115.03,115.11,5879.0,107.0667,107.0667,106.8808,106.9552,5879.0
2022-12-21 14:40:00,115.08,115.08,114.99,114.99,8441.0,106.9273,106.9273,106.8437,106.8437,8441.0
2022-12-21 14:45:00,115.01,115.09,114.98,115.05,10598.0,106.8622,106.9366,106.8344,106.8994,10598.0
2022-12-21 14:50:00,115.02,115.03,114.83,114.85,9779.0,106.8715,106.8808,106.695,106.7136,9779.0
2022-12-21 14:55:00,114.85,114.96,114.73,114.91,6613.0,106.7136,106.8158,106.6021,106.7693,6613.0
2022-12-21 15:00:00,114.91,115.06,114.89,115.04,6641.0,106.7693,106.9087,106.7507,106.8901,6641.0
2022-12-21 15:05:00,115.02,115.05,114.87,114.93,10437.0,106.8715,106.8994,106.7322,106.7879,10437.0
2022-12-21 15:10:00,114.92,115.01,114.85,114.96,4469.0,106.7786,106.8622,106.7136,106.8158,4469.0
2022-12-21 15:15:00,114.96,114.98,114.85,114.85,13676.0,106.8158,106.8344,106.7136,106.7136,13676.0
2022-12-21 15:20:00,114.85,114.86,114.73,114.8,10502.0,106.7136,106.7229,106.6021,106.6671,10502.0
2022-12-21 15:25:00,114.81,114.96,114.77,114.78,14062.0,106.6764,106.8158,106.6392,106.6485,14062.0
2022-12-21 15:30:00,114.8,114.93,114.77,114.91,17553.0,106.6671,106.7879,106.6392,106.7693,17553.0
2022-12-21 15:35:00,114.89,114.94,114.81,114.89,25502.0,106.7507,106.7972,106.6764,106.7507,25502.0
2022-12-21 15:40:00,114.9,114.95,114.82,114.88,24976.0,106.76,106.8065,106.6857,106.7415,24976.0
2022-12-21 15:45:00,114.89,114.92,114.75,114.91,53955.0,106.7507,106.7786,106.6207,106.7693,53955.0
2022-12-21 15:50:00,114.91,114.95,114.67,114.82,61366.0,106.7693,106.8065,106.5463,106.6857,61366.0
2022-12-21 15:55:00,114.84,115.06,114.27,114.3,219061.0,106.7043,106.9087,106.1747,106.2025,219061.0
2022-12-22 09:30:00,111.0,111.99,109.35,110.16,151655.0,103.1363,104.0562,101.6032,102.3558,151655.0
2022-12-22 09:35:00,110.05,110.5,109.23,110.0,57234.0,102.2536,102.6718,101.4917,102.2072,57234.0
2022-12-22 09:40:00,110.0,110.32,109.66,110.21,90208.0,102.2072,102.5045,101.8913,102.4023,90208.0
2022-12-22 09:45:00,110.21,110.35,108.2,108.29,80089.0,102.4023,102.5324,100.5347,100.6183,80089.0
2022-12-22 09:50:00,108.32,109.35,108.06,108.08,46583.0,100.6462,101.6032,100.4046,100.4232,46583.0
2022-12-22 09:55:00,108.08,108.93,108.0,108.61,37570.0,100.4232,101.213,100.3489,100.9156,37570.0
2022-12-22 10:00:00,108.8,109.29,108.57,109.29,53879.0,101.0922,101.5475,100.8785,101.5475,53879.0
2022-12-22 10:05:00,109.16,109.62,109.16,109.5,31302.0,101.4267,101.8541,101.4267,101.7426,31302.0
2022-12-22 10:10:00,109.55,109.75,109.22,109.31,38212.0,101.7891,101.9749,101.4824,101.5661,38212.0
2022-12-22 10:15:00,109.25,109.34,109.03,109.33,23370.0,101.5103,101.5939,101.3059,101.5846,23370.0
2022-12-22 10:20:00,109.33,109.73,109.27,109.46,35900.0,101.5846,101.9563,101.5289,101.7054,35900.0
2022-12-22 10:25:00,109.45,109.64,109.31,109.56,94238.0,101.6961,101.8727,101.5661,101.7983,94238.0
2022-12-22 10:30:00,109.52,110.03,109.5,110.02,36504.0,101.7612,102.235,101.7426,102.2258,36504.0
2022-12-22 10:35:00,109.9,110.32,109.88,110.32,72255.0,102.1143,102.5045,102.0957,102.5045,72255.0
2022-12-22 10:40:00,110.41,110.69,110.38,110.51,118848.0,102.5881,102.8483,102.5603,102.681,118848.0
2022-12-22 10:45:00,110.58,110.89,110.42,110.81,33664.0,102.7461,103.0341,102.5974,102.9598,33664.0
2022-12-22 10:50:00,110.79,111.18,110.72,110.95,40497.0,102.9412,103.3036,102.8762,103.0899,40497.0
2022-12-22 10:55:00,110.99,110.99,110.38,110.49,21583.0,103.127,103.127,102.5603,102.6625,21583.0
2022-12-22 11:00:00,110.52,110.74,110.46,110.55,11665.0,102.6903,102.8947,102.6346,102.7182,11665.0
2022-12-22 11:05:00,110.6,110.88,110.56,110.8,20888.0,102.7647,103.0248,102.7275,102.9505,20888.0
2022-12-22 11:10:00,110.74,111.78,110.74,111.78,28050.0,102.8947,103.8611,102.8947,103.8611,28050.0
2022-12-22 11:15:00,111.79,111.89,111.39,111.39,99283.0,103.8704,103.9633,103.4987,103.4987,99283.0
2022-12-22 11:20:00,111.29,111.32,110.98,111.18,23121.0,103.4058,103.4337,103.1177,103.3036,23121.0
2022-12-22 11:25:00,111.28,111.28,110.95,111.14,17764.0,103.3965,103.3965,103.0899,103.2664,17764.0
2022-12-22 11:30:00,111.16,111.65,111.11,111.42,29877.0,103.285,103.7403,103.2385,103.5266,29877.0
2022-12-22 11:35:00,111.42,111.61,111.04,111.05,53209.0,103.5266,103.7031,103.1735,103.1828,53209.0
2022-12-22 11:40:00,111.06,111.16,111.0,111.05,10025.0,103.1921,103.285,103.1363,103.1828,10025.0
2022-12-22 11:45:00,111.05,111.17,110.96,111.12,12695.0,103.1828,103.2943,103.0992,103.2478,12695.0
2022-12-22 11:50:00,111.15,111.25,111.02,111.17,10535.0,103.2757,103.3686,103.1549,103.2943,10535.0
2022-12-22 11:55:00,111.2,111.26,110.85,110.9,36700.0,103.3222,103.3779,102.997,103.0434,36700.0
2022-12-22 12:00:00,110.91,110.95,110.7,110.79,14181.0,103.0527,103.0899,102.8576,102.9412,14181.0
2022-12-22 12:05:00,110.83,111.16,110.82,111.15,11188.0,102.9784,103.285,102.9691,103.2757,11188.0
2022-12-22 12:10:00,111.16,111.2,110.87,110.87,7552.0,103.285,103.3222,103.0155,103.0155,7552.0
2022-12-22 12:15:00,110.84,110.94,110.7,110.82,14495.0,102.9877,103.0806,102.8576,102.9691,14495.0
2022-12-22 12:20:00,110.78,110.82,110.5,110.53,12703.0,102.9319,102.9691,102.6718,102.6996,12703.0
2022-12-22 12:25:00,110.5,110.63,110.36,110.36,14573.0,102.6718,102.7925,102.5417,102.5417,14573.0
2022-12-22 12:30:00,110.41,110.41,110.02,110.04,11547.0,102.5881,102.5881,102.2258,102.2443,11547.0
2022-12-22 12:35:00,110.05,110.35,109.95,110.35,13222.0,102.2536,102.5324,102.1607,102.5324,13222.0
2022-12-22 12:40:00,110.39,110.39,110.03,110.03,9761.0,102.5695,102.5695,102.235,102.235,9761.0
2022-12-22 12:45:00,109.99,110.11,109.96,110.07,10865.0,102.1979,102.3094,102.17,102.2722,10865.0
2022-12-22 12:50:00,110.05,110.23,110.0,110.19,11797.0,102.2536,102.4209,102.2072,102.3837,11797.0
2022-12-22 12:55:00,110.18,110.5,110.18,110.43,8365.0,102.3744,102.6718,102.3744,102.6067,8365.0
2022-12-22 13:00:00,110.42,110.43,110.09,110.09,23883.0,102.5974,102.6067,102.2908,102.2908,23883.0
2022-12-22 13:05:00,110.07,110.1,109.97,110.1,18829.0,102.2722,102.3001,102.1793,102.3001,18829.0
2022-12-22 13:10:00,110.09,110.34,110.08,110.28,14169.0,102.2908,102.5231,102.2815,102.4673,14169.0
2022-12-22 13:15:00,110.33,110.33,109.58,109.59,21314.0,102.5138,102.5138,101.8169,101.8262,21314.0
2022-12-22 13:20:00,109.59,109.95,109.57,109.94,26511.0,101.8262,102.1607,101.8076,102.1514,26511.0
2022-12-22 13:25:00,109.94,109.94,109.63,109.64,20941.0,102.1514,102.1514,101.8634,101.8727,20941.0
2022-12-22 13:30:00,109.62,109.88,109.52,109.84,30291.0,101.8541,102.0957,101.7612,102.0585,30291.0
2022-12-22 13:35:00,109.86,110.01,109.79,110.01,24505.0,102.0771,102.2165,102.0121,102.2165,24505.0
2022-12-22 13:40:00,109.98,110.14,109.91,110.14,20682.0,102.1886,102.3373,102.1235,102.3373,20682.0
2022-12-22 13:45:00,110.11,110.43,110.11,110.37,18612.0,102.3094,102.6067,102.3094,102.551,18612.0
2022-12-22 13:50:00,110.41,110.51,110.34,110.48,26233.0,102.5881,102.681,102.5231,102.6532,26233.0
2022-12-22 13:55:00,110.48,110.64,110.45,110.64,23085.0,102.6532,102.8018,102.6253,102.8018,23085.0
2022-12-22 14:00:00,110.64,110.75,110.47,110.68,25450.0,102.8018,102.904,102.6439,102.839,25450.0
2022-12-22 14:05:00,110.68,110.88,110.66,110.69,27732.0,102.839,103.0248,102.8204,102.8483,27732.0
2022-12-22 14:10:00,110.7,111.01,110.68,110.95,16695.0,102.8576,103.1456,102.839,103.0899,16695.0
2022-12-22 14:15:00,110.94,110.97,110.6,110.94,24415.0,103.0806,103.1085,102.7647,103.0806,24415.0
2022-12-22 14:20:00,110.97,111.1,110.85,110.96,26908.0,103.1085,103.2292,102.997,103.0992,26908.0
2022-12-22 14:25:00,110.93,110.93,110.59,110.73,19800.0,103.0713,103.0713,102.7554,102.8855,19800.0
2022-12-22 14:30:00,110.71,110.89,110.5,110.89,20883.0,102.8669,103.0341,102.6718,103.0341,20883.0
2022-12-22 14:35:00,110.88,110.97,110.77,110.77,15732.0,103.0248,103.1085,102.9226,102.9226,15732.0
2022-12-22 14:40:00,110.77,110.82,110.5,110.52,19449.0,102.9226,102.9691,102.6718,102.6903,19449.0
2022-12-22 14:45:00,110.58,110.73,110.56,110.6,38719.0,102.7461,102.8855,102.7275,102.7647,38719.0
2022-12-22 14:50:00,110.63,110.73,110.52,110.73,7980.0,102.7925,102.8855,102.6903,102.8855,7980.0
2022-12-22 14:55:00,110.73,110.99,110.59,110.9,34157.0,102.8855,103.127,102.7554,103.0434,34157.0
2022-12-22 15:00:00,110.92,111.09,110.86,110.98,114287.0,103.062,103.22,103.0062,103.1177,114287.0
2022-12-22 15:05:00,110.99,111.09,110.92,111.05,50714.0,103.127,103.22,103.062,103.1828,50714.0
2022-12-22 15:10:00,111.11,111.47,111.04,111.47,21543.0,103.2385,103.573,103.1735,103.573,21543.0
2022-12-22 15:15:00,111.47,111.53,111.3,111.49,24080.0,103.573,103.6288,103.4151,103.5916,24080.0
2022-12-22 15:20:00,111.54,111.71,111.49,111.69,40487.0,103.6381,103.796,103.5916,103.7774,40487.0
2022-12-22 15:25:00,111.72,111.95,111.67,111.91,28167.0,103.8053,104.019,103.7589,103.9819,28167.0
2022-12-22 15:30:00,111.95,112.0,111.75,111.8,32789.0,104.019,104.0655,103.8332,103.8797,32789.0
2022-12-22 15:35:00,111.8,112.04,111.44,112.0,89746.0,103.8797,104.1027,103.5452,104.0655,89746.0
2022-12-22 15:40:00,112.01,112.02,111.51,111.57,60971.0,104.0748,104.0841,103.6102,103.6659,60971.0
2022-12-22 15:45:00,111.46,111.56,111.3,111.43,22663.0,103.5637,103.6567,103.4151,103.5359,22663.0
2022-12-22 15:50:00,111.49,112.13,111.48,112.05,67335.0,103.5916,104.1863,103.5823,104.1119,67335.0
2022-12-22 15:55:00,112.06,112.22,112.01,112.18,141886.0,104.1212,104.2699,104.0748,104.2327,141886.0
2022-12-23 09:30:00,112.74,113.35,112.42,112.91,44760.0,104.7531,105.3198,104.4557,104.911,44760.0
2022-12-23 09:35:00,112.99,113.05,112.43,112.82,17113.0,104.9854,105.0411,104.465,104.8274,17113.0
2022-12-23 09:40:00,112.87,113.89,112.86,113.37,14770.0,104.8739,105.8216,104.8646,105.3384,14770.0
2022-12-23 09:45:00,113.44,113.71,113.33,113.71,12234.0,105.4035,105.6543,105.3013,105.6543,12234.0
2022-12-23 09:50:00,113.72,113.94,113.64,113.81,17510.0,105.6636,105.868,105.5893,105.7473,17510.0
2022-12-23 09:55:00,113.82,114.23,113.59,113.97,24144.0,105.7566,106.1375,105.5428,105.8959,24144.0
2022-12-23 10:00:00,114.07,114.58,113.91,114.21,18638.0,105.9888,106.4627,105.8402,106.1189,18638.0
2022-12-23 10:05:00,114.2,114.49,114.07,114.4,12118.0,106.1096,106.3791,105.9888,106.2955,12118.0
2022-12-23 10:10:00,114.41,114.65,114.38,114.63,14816.0,106.3048,106.5277,106.2769,106.5092,14816.0
2022-12-23 10:15:00,114.61,115.57,114.44,115.57,28031.0,106.4906,107.3826,106.3326,107.3826,28031.0
2022-12-23 10:20:00,115.52,115.73,115.2,115.43,34708.0,107.3361,107.5312,107.0388,107.2525,34708.0
2022-12-23 10:25:00,115.37,115.42,115.21,115.36,16735.0,107.1967,107.2432,107.0481,107.1875,16735.0
2022-12-23 10:30:00,115.36,115.6,115.28,115.29,37548.0,107.1875,107.4104,107.1131,107.1224,37548.0
2022-12-23 10:35:00,115.31,115.53,115.25,115.43,16912.0,107.141,107.3454,107.0852,107.2525,16912.0
2022-12-23 10:40:00,115.43,115.48,114.92,114.97,34065.0,107.2525,107.2989,106.7786,106.8251,34065.0
2022-12-23 10:45:00,114.97,115.0,114.52,114.56,19029.0,106.8251,106.853,106.407,106.4441,19029.0
2022-12-23 10:50:00,114.51,114.59,114.36,114.51,26101.0,106.3977,106.472,106.2583,106.3977,26101.0
2022-12-23 10:55:00,114.63,114.67,114.39,114.47,52818.0,106.5092,106.5463,106.2862,106.3605,52818.0
2022-12-23 11:00:00,114.5,114.67,114.31,114.31,13506.0,106.3884,106.5463,106.2118,106.2118,13506.0
2022-12-23 11:05:00,114.32,114.35,114.18,114.31,7907.0,106.2211,106.249,106.091,106.2118,7907.0
2022-12-23 11:10:00,114.31,114.43,114.1,114.1,12349.0,106.2118,106.3233,106.0167,106.0167,12349.0
2022-12-23 11:15:00,114.09,114.17,114.0,114.17,11156.0,106.0074,106.0818,105.9238,106.0818,11156.0
2022-12-23 11:20:00,114.25,114.4,114.21,114.28,31220.0,106.1561,106.2955,106.1189,106.184,31220.0
2022-12-23 11:25:00,114.27,114.61,114.22,114.54,12216.0,106.1747,106.4906,106.1282,106.4255,12216.0
2022-12-23 11:30:00,114.53,114.8,114.5,114.71,16610.0,106.4163,106.6671,106.3884,106.5835,16610.0
2022-12-23 11:35:00,114.72,114.85,114.71,114.77,8935.0,106.5928,106.7136,106.5835,106.6392,8935.0
2022-12-23 11:40:00,114.74,115.01,114.74,114.9,19911.0,106.6114,106.8622,106.6114,106.76,19911.0
2022-12-23 11:45:00,114.88,114.89,114.59,114.62,12941.0,106.7415,106.7507,106.472,106.4999,12941.0
2022-12-23 11:50:00,114.65,114.9,114.61,114.9,8924.0,106.5277,106.76,106.4906,106.76,8924.0
2022-12-23 11:55:00,114.89,114.89,114.75,114.77,5215.0,106.7507,106.7507,106.6207,106.6392,5215.0
2022-12-23 12:00:00,114.77,114.93,114.74,114.86,5447.0,106.6392,106.7879,106.6114,106.7229,5447.0
2022-12-23 12:05:00,114.91,114.91,114.56,114.61,8432.0,106.7693,106.7693,106.4441,106.4906,8432.0
2022-12-23 12:10:00,114.63,114.82,114.63,114.79,2905.0,106.5092,106.6857,106.5092,106.6578,2905.0
2022-12-23 12:15:00,114.71,115.03,114.7,114.98,5876.0,106.5835,106.8808,106.5742,106.8344,5876.0
2022-12-23 12:20:00,115.01,115.47,114.97,115.36,19158.0,106.8622,107.2897,106.8251,107.1875,19158.0
2022-12-23 12:25:00,115.35,115.53,115.27,115.45,31272.0,107.1782,107.3454,107.1038,107.2711,31272.0
2022-12-23 12:30:00,115.45,115.53,115.37,115.47,7676.0,107.2711,107.3454,107.1967,107.2897,7676.0
2022-12-23 12:35:00,115.48,115.53,115.3,115.35,7278.0,107.2989,107.3454,107.1317,107.1782,7278.0
2022-12-23 12:40:00,115.35,115.44,115.11,115.15,6103.0,107.1782,107.2618,106.9552,106.9923,6103.0
2022-12-23 12:45:00,115.18,115.33,115.17,115.33,5930.0,107.0202,107.1596,107.0109,107.1596,5930.0
2022-12-23 12:50:00,115.37,115.52,115.36,115.42,11013.0,107.1967,107.3361,107.1875,107.2432,11013.0
2022-12-23 12:55:00,115.38,115.63,115.38,115.62,6304.0,107.206,107.4383,107.206,107.429,6304.0
2022-12-23 13:00:00,115.64,115.78,115.54,115.71,9434.0,107.4476,107.5777,107.3547,107.5127,9434.0
2022-12-23 13:05:00,115.73,115.8,115.62,115.77,10387.0,107.5312,107.5963,107.429,107.5684,10387.0
2022-12-23 13:10:00,115.78,115.82,115.28,115.39,11470.0,107.5777,107.6149,107.1131,107.2153,11470.0
2022-12-23 13:15:00,115.43,115.55,115.39,115.47,10378.0,107.2525,107.364,107.2153,107.2897,10378.0
2022-12-23 13:20:00,115.53,115.64,115.46,115.59,10006.0,107.3454,107.4476,107.2804,107.4012,10006.0
2022-12-23 13:25:00,115.59,115.71,115.59,115.64,17827.0,107.4012,107.5127,107.4012,107.4476,17827.0
2022-12-23 13:30:00,115.63,115.66,115.47,115.5,10170.0,107.4383,107.4662,107.2897,107.3175,10170.0
2022-12-23 13:35:00,115.48,115.56,115.17,115.19,14355.0,107.2989,107.3733,107.0109,107.0295,14355.0
2022-12-23 13:40:00,115.17,115.2,114.92,115.01,8733.0,107.0109,107.0388,106.7786,106.8622,8733.0
2022-12-23 13:45:00,115.01,115.15,114.86,115.07,5626.0,106.8622,106.9923,106.7229,106.918,5626.0
2022-12-23 13:50:00,115.02,115.12,114.99,115.06,6969.0,106.8715,106.9645,106.8437,106.9087,6969.0
2022-12-23 13:55:00,115.08,115.26,115.08,115.22,7718.0,106.9273,107.0945,106.9273,107.0574,7718.0
2022-12-23 14:00:00,115.26,115.32,115.17,115.28,5198.0,107.0945,107.1503,107.0109,107.1131,5198.0
2022-12-23 14:05:00,115.25,115.4,115.17,115.32,15190.0,107.0852,107.2246,107.0109,107.1503,15190.0
2022-12-23 14:10:00,115.32,115.53,115.32,115.35,29367.0,107.1503,107.3454,107.1503,107.1782,29367.0
2022-12-23 14:15:00,115.37,115.5,115.3,115.42,10779.0,107.1967,107.3175,107.1317,107.2432,10779.0
2022-12-23 14:20:00,115.43,115.49,115.31,115.44,6562.0,107.2525,107.3082,107.141,107.2618,6562.0
2022-12-23 14:25:00,115.47,115.56,115.45,115.47,7179.0,107.2897,107.3733,107.2711,107.2897,7179.0
2022-12-23 14:30:00,115.49,115.76,115.46,115.71,14514.0,107.3082,107.5591,107.2804,107.5127,14514.0
2022-12-23 14:35:00,115.69,115.87,115.65,115.79,20699.0,107.4941,107.6613,107.4569,107.587,20699.0
2022-12-23 14:40:00,115.79,115.81,115.6,115.62,16206.0,107.587,107.6056,107.4104,107.429,16206.0
2022-12-23 14:45:00,115.62,115.93,115.6,115.8,13169.0,107.429,107.7171,107.4104,107.5963,13169.0
2022-12-23 14:50:00,115.78,115.94,115.71,115.91,12771.0,107.5777,107.7264,107.5127,107.6985,12771.0
2022-12-23 14:55:00,115.94,115.94,115.77,115.84,7944.0,107.7264,107.7264,107.5684,107.6334,7944.0
2022-12-23 15:00:00,115.83,116.05,115.76,115.87,12451.0,107.6242,107.8286,107.5591,107.6613,12451.0
2022-12-23 15:05:00,115.87,115.89,115.72,115.75,7990.0,107.6613,107.6799,107.5219,107.5498,7990.0
2022-12-23 15:10:00,115.77,115.83,115.58,115.63,10360.0,107.5684,107.6242,107.3919,107.4383,10360.0
2022-12-23 15:15:00,115.66,115.77,115.61,115.7,11125.0,107.4662,107.5684,107.4197,107.5034,11125.0
2022-12-23 15:20:00,115.71,115.89,115.65,115.87,11921.0,107.5127,107.6799,107.4569,107.6613,11921.0
2022-12-23 15:25:00,115.88,115.95,115.57,115.67,13935.0,107.6706,107.7357,107.3826,107.4755,13935.0
2022-12-23 15:30:00,115.71,115.75,115.45,115.48,20037.0,107.5127,107.5498,107.2711,107.2989,20037.0
2022-12-23 15:35:00,115.5,115.53,115.39,115.47,20758.0,107.3175,107.3454,107.2153,107.2897,20758.0
2022-12-23 15:40:00,115.46,115.75,115.41,115.75,30332.0,107.2804,107.5498,107.2339,107.5498,30332.0
2022-12-23 15:45:00,115.71,116.01,115.71,115.95,33880.0,107.5127,107.7914,107.5127,107.7357,33880.0
2022-12-23 15:50:00,115.93,116.21,115.78,116.02,49839.0,107.7171,107.9772,107.5777,107.8007,49839.0
2022-12-23 15:55:00,116.04,116.24,115.93,116.06,162995.0,107.8193,108.0051,107.7171,107.8379,162995.0
2022-12-27 09:30:00,115.86,116.04,114.66,115.11,25215.0,107.652,107.8193,106.537,106.9552,25215.0
2022-12-27 09:35:00,115.19,115.78,115.18,115.63,6616.0,107.0295,107.5777,107.0202,107.4383,6616.0
2022-12-27 09:40:00,115.63,115.72,115.44,115.72,6016.0,107.4383,107.5219,107.2618,107.5219,6016.0
2022-12-27 09:45:00,115.75,115.75,115.41,115.63,7384.0,107.5498,107.5498,107.2339,107.4383,7384.0
2022-12-27 09:50:00,115.56,115.57,115.04,115.04,7350.0,107.3733,107.3826,106.8901,106.8901,7350.0
2022-12-27 09:55:00,115.04,115.37,115.04,115.19,9623.0,106.8901,107.1967,106.8901,107.0295,9623.0
2022-12-27 10:00:00,115.2,115.2,114.74,114.89,12092.0,107.0388,107.0388,106.6114,106.7507,12092.0
2022-12-27 10:05:00,114.91,115.13,114.91,115.02,7081.0,106.7693,106.9737,106.7693,106.8715,7081.0
2022-12-27 10:10:00,115.0,115.21,114.93,115.21,9867.0,106.853,107.0481,106.7879,107.0481,9867.0
2022-12-27 10:15:00,115.19,115.54,115.14,115.49,6546.0,107.0295,107.3547,106.983,107.3082,6546.0
2022-12-27 10:20:00,115.49,115.58,115.3,115.35,10224.0,107.3082,107.3919,107.1317,107.1782,10224.0
2022-12-27 10:25:00,115.44,115.56,115.24,115.34,5413.0,107.2618,107.3733,107.076,107.1689,5413.0
2022-12-27 10:30:00,115.35,115.35,115.06,115.31,4453.0,107.1782,107.1782,106.9087,107.141,4453.0
2022-12-27 10:35:00,115.27,115.27,115.11,115.2,6079.0,107.1038,107.1038,106.9552,107.0388,6079.0
2022-12-27 10:40:00,115.26,115.31,115.14,115.21,4938.0,107.0945,107.141,106.983,107.0481,4938.0
2022-12-27 10:45:00,115.18,115.47,115.18,115.47,7211.0,107.0202,107.2897,107.0202,107.2897,7211.0
2022-12-27 10:50:00,115.39,115.4,115.16,115.18,4280.0,107.2153,107.2246,107.0016,107.0202,4280.0
2022-12-27 10:55:00,115.18,115.18,114.83,114.88,4744.0,107.0202,107.0202,106.695,106.7415,4744.0
2022-12-27 11:00:00,114.87,114.97,114.82,114.84,6578.0,106.7322,106.8251,106.6857,106.7043,6578.0
2022-12-27 11:05:00,114.85,114.93,114.74,114.93,6641.0,106.7136,106.7879,106.6114,106.7879,6641.0
2022-12-27 11:10:00,114.89,114.95,114.8,114.84,6854.0,106.7507,106.8065,106.6671,106.7043,6854.0
2022-12-27 11:15:00,114.82,114.96,114.73,114.73,3291.0,106.6857,106.8158,106.6021,106.6021,3291.0
2022-12-27 11:20:00,114.73,114.88,114.64,114.88,7627.0,106.6021,106.7415,106.5185,106.7415,7627.0
2022-12-27 11:25:00,114.86,114.86,114.63,114.76,5950.0,106.7229,106.7229,106.5092,106.63,5950.0
2022-12-27 11:30:00,114.76,115.01,114.75,114.91,8946.0,106.63,106.8622,106.6207,106.7693,8946.0
2022-12-27 11:35:00,114.91,115.2,114.87,115.17,6096.0,106.7693,107.0388,106.7322,107.0109,6096.0
2022-12-27 11:40:00,115.2,115.34,115.15,115.3,7946.0,107.0388,107.1689,106.9923,107.1317,7946.0
2022-12-27 11:45:00,115.34,115.4,115.13,115.2,6194.0,107.1689,107.2246,106.9737,107.0388,6194.0
2022-12-27 11:50:00,115.21,115.21,115.02,115.04,7910.0,107.0481,107.0481,106.8715,106.8901,7910.0
2022-12-27 11:55:00,115.06,115.08,114.84,114.87,6577.0,106.9087,106.9273,106.7043,106.7322,6577.0
2022-12-27 12:00:00,114.89,114.99,114.88,114.99,3459.0,106.7507,106.8437,106.7415,106.8437,3459.0
2022-12-27 12:05:00,114.96,114.99,114.88,114.9,3700.0,106.8158,106.8437,106.7415,106.76,3700.0
2022-12-27 12:10:00,114.88,115.21,114.88,115.19,3910.0,106.7415,107.0481,106.7415,107.0295,3910.0
2022-12-27 12:15:00,115.16,115.16,115.01,115.04,4963.0,107.0016,107.0016,106.8622,106.8901,4963.0
2022-12-27 12:20:00,115.03,115.03,114.89,114.95,6385.0,106.8808,106.8808,106.7507,106.8065,6385.0
2022-12-27 12:25:00,114.98,115.04,114.94,115.0,3588.0,106.8344,106.8901,106.7972,106.853,3588.0
2022-12-27 12:30:00,114.98,115.05,114.94,114.96,6202.0,106.8344,106.8994,106.7972,106.8158,6202.0
2022-12-27 12:35:00,114.96,115.05,114.93,115.01,4463.0,106.8158,106.8994,106.7879,106.8622,4463.0
2022-12-27 12:40:00,115.03,115.06,114.78,114.82,4544.0,106.8808,106.9087,106.6485,106.6857,4544.0
2022-12-27 12:45:00,114.77,114.77,114.66,114.71,4831.0,106.6392,106.6392,106.537,106.5835,4831.0
2022-12-27 12:50:00,114.67,114.75,114.64,114.72,4568.0,106.5463,106.6207,106.5185,106.5928,4568.0
2022-12-27 12:55:00,114.74,114.77,114.65,114.76,3875.0,106.6114,106.6392,106.5277,106.63,3875.0
2022-12-27 13:00:00,114.72,114.91,114.72,114.83,4438.0,106.5928,106.7693,106.5928,106.695,4438.0
2022-12-27 13:05:00,114.82,115.01,114.82,114.95,4055.0,106.6857,106.8622,106.6857,106.8065,4055.0
2022-12-27 13:10:00,114.95,114.99,114.93,114.99,1973.0,106.8065,106.8437,106.7879,106.8437,1973.0
2022-12-27 13:15:00,114.97,114.97,114.71,114.72,5351.0,106.8251,106.8251,106.5835,106.5928,5351.0
2022-12-27 13:20:00,114.72,114.81,114.71,114.81,3937.0,106.5928,106.6764,106.5835,106.6764,3937.0
2022-12-27 13:25:00,114.81,114.84,114.77,114.77,3325.0,106.6764,106.7043,106.6392,106.6392,3325.0
2022-12-27 13:30:00,114.76,114.77,114.65,114.72,3925.0,106.63,106.6392,106.5277,106.5928,3925.0
2022-12-27 13:35:00,114.73,114.92,114.73,114.87,3861.0,106.6021,106.7786,106.6021,106.7322,3861.0
2022-12-27 13:40:00,114.86,115.08,114.8,115.01,4953.0,106.7229,106.9273,106.6671,106.8622,4953.0
2022-12-27 13:45:00,114.95,114.95,114.84,114.88,6947.0,106.8065,106.8065,106.7043,106.7415,6947.0
2022-12-27 13:50:00,114.86,114.88,114.71,114.82,6412.0,106.7229,106.7415,106.5835,106.6857,6412.0
2022-12-27 13:55:00,114.8,114.8,114.63,114.75,4592.0,106.6671,106.6671,106.5092,106.6207,4592.0
2022-12-27 14:00:00,114.78,114.89,114.75,114.76,5786.0,106.6485,106.7507,106.6207,106.63,5786.0
2022-12-27 14:05:00,114.78,114.81,114.66,114.73,6492.0,106.6485,106.6764,106.537,106.6021,6492.0
2022-12-27 14:10:00,114.78,114.85,114.76,114.79,4208.0,106.6485,106.7136,106.63,106.6578,4208.0
2022-12-27 14:15:00,114.79,114.79,114.62,114.67,4379.0,106.6578,106.6578,106.4999,106.5463,4379.0
2022-12-27 14:20:00,114.67,114.69,114.46,114.46,7246.0,106.5463,106.5649,106.3512,106.3512,7246.0
2022-12-27 14:25:00,114.46,114.49,114.27,114.32,5303.0,106.3512,106.3791,106.1747,106.2211,5303.0
2022-12-27 14:30:00,114.34,114.4,114.29,114.4,7362.0,106.2397,106.2955,106.1933,106.2955,7362.0
2022-12-27 14:35:00,114.43,114.56,114.41,114.44,16217.0,106.3233,106.4441,106.3048,106.3326,16217.0
2022-12-27 14:40:00,114.41,114.41,114.31,114.38,5550.0,106.3048,106.3048,106.2118,106.2769,5550.0
2022-12-27 14:45:00,114.4,114.59,114.4,114.55,4756.0,106.2955,106.472,106.2955,106.4348,4756.0
2022-12-27 14:50:00,114.53,114.63,114.51,114.56,3915.0,106.4163,106.5092,106.3977,106.4441,3915.0
2022-12-27 14:55:00,114.54,114.69,114.53,114.64,6152.0,106.4255,106.5649,106.4163,106.5185,6152.0
2022-12-27 15:00:00,114.64,114.73,114.63,114.69,8010.0,106.5185,106.6021,106.5092,106.5649,8010.0
2022-12-27 15:05:00,114.69,114.99,114.69,114.98,5089.0,106.5649,106.8437,106.5649,106.8344,5089.0
2022-12-27 15:10:00,114.96,115.0,114.92,114.95,5581.0,106.8158,106.853,106.7786,106.8065,5581.0
2022-12-27 15:15:00,114.96,115.01,114.85,114.87,4330.0,106.8158,106.8622,106.7136,106.7322,4330.0
2022-12-27 15:20:00,114.82,115.03,114.82,115.02,3783.0,106.6857,106.8808,106.6857,106.8715,3783.0
2022-12-27 15:25:00,115.02,115.1,115.0,115.09,7675.0,106.8715,106.9459,106.853,106.9366,7675.0
2022-12-27 15:30:00,115.1,115.21,115.03,115.17,10636.0,106.9459,107.0481,106.8808,107.0109,10636.0
2022-12-27 15:35:00,115.21,115.29,115.14,115.18,12015.0,107.0481,107.1224,106.983,107.0202,12015.0
2022-12-27 15:40:00,115.19,115.25,115.15,115.19,9176.0,107.0295,107.0852,106.9923,107.0295,9176.0
2022-12-27 15:45:00,115.19,115.28,115.16,115.27,10770.0,107.0295,107.1131,107.0016,107.1038,10770.0
2022-12-27 15:50:00,115.28,115.3,115.05,115.08,25404.0,107.1131,107.1317,106.8994,106.9273,25404.0
2022-12-27 15:55:00,115.09,115.25,115.04,115.13,66847.0,106.9366,107.0852,106.8901,106.9737,66847.0
2022-12-28 09:30:00,115.08,115.86,114.98,115.72,17436.0,106.9273,107.652,106.8344,107.5219,17436.0
2022-12-28 09:35:00,115.81,116.07,115.64,115.93,7647.0,107.6056,107.8472,107.4476,107.7171,7647.0
2022-12-28 09:40:00,115.96,116.2,115.96,115.98,4904.0,107.7449,107.9679,107.7449,107.7635,4904.0
2022-12-28 09:45:00,116.07,116.18,115.98,116.18,5568.0,107.8472,107.9494,107.7635,107.9494,5568.0
2022-12-28 09:50:00,115.99,116.1,115.48,115.57,7211.0,107.7728,107.875,107.2989,107.3826,7211.0
2022-12-28 09:55:00,115.59,115.76,115.5,115.65,10390.0,107.4012,107.5591,107.3175,107.4569,10390.0
2022-12-28 10:00:00,115.82,116.2,115.71,115.81,4857.0,107.6149,107.9679,107.5127,107.6056,4857.0
2022-12-28 10:05:00,115.79,115.97,115.64,115.89,3694.0,107.587,107.7542,107.4476,107.6799,3694.0
2022-12-28 10:10:00,115.81,115.94,115.71,115.77,4266.0,107.6056,107.7264,107.5127,107.5684,4266.0
2022-12-28 10:15:00,115.85,116.04,115.75,115.96,8064.0,107.6427,107.8193,107.5498,107.7449,8064.0
2022-12-28 10:20:00,116.03,116.18,115.96,116.11,3440.0,107.81,107.9494,107.7449,107.8843,3440.0
2022-12-28 10:25:00,116.06,116.06,115.54,115.56,5488.0,107.8379,107.8379,107.3547,107.3733,5488.0
2022-12-28 10:30:00,115.6,115.85,115.54,115.8,5218.0,107.4104,107.6427,107.3547,107.5963,5218.0
2022-12-28 10:35:00,115.83,115.84,115.54,115.66,6537.0,107.6242,107.6334,107.3547,107.4662,6537.0
2022-12-28 10:40:00,115.69,115.79,115.52,115.53,4791.0,107.4941,107.587,107.3361,107.3454,4791.0
2022-12-28 10:45:00,115.49,115.58,115.4,115.45,5924.0,107.3082,107.3919,107.2246,107.2711,5924.0
2022-12-28 10:50:00,115.49,115.49,115.26,115.37,12839.0,107.3082,107.3082,107.0945,107.1967,12839.0
2022-12-28 10:55:00,115.41,115.41,115.01,115.06,5260.0,107.2339,107.2339,106.8622,106.9087,5260.0
2022-12-28 11:00:00,115.08,115.14,114.83,114.99,10288.0,106.9273,106.983,106.695,106.8437,10288.0
2022-12-28 11:05:00,114.99,115.04,114.88,114.88,5666.0,106.8437,106.8901,106.7415,106.7415,5666.0
2022-12-28 11:10:00,114.87,115.12,114.83,114.83,3900.0,106.7322,106.9645,106.695,106.695,3900.0
2022-12-28 11:15:00,114.83,115.02,114.73,115.02,8794.0,106.695,106.8715,106.6021,106.8715,8794.0
2022-12-28 11:20:00,115.06,115.1,114.87,114.91,4201.0,106.9087,106.9459,106.7322,106.7693,4201.0
2022-12-28 11:25:00,114.83,114.95,114.82,114.92,5668.0,106.695,106.8065,106.6857,106.7786,5668.0
2022-12-28 11:30:00,114.94,115.02,114.86,114.89,5579.0,106.7972,106.8715,106.7229,106.7507,5579.0
2022-12-28 11:35:00,114.97,114.97,114.81,114.83,2651.0,106.8251,106.8251,106.6764,106.695,2651.0
2022-12-28 11:40:00,114.85,115.13,114.85,115.13,3835.0,106.7136,106.9737,106.7136,106.9737,3835.0
2022-12-28 11:45:00,115.1,115.11,114.97,115.03,2487.0,106.9459,106.9552,106.8251,106.8808,2487.0
2022-12-28 11:50:00,115.04,115.06,114.95,114.96,2777.0,106.8901,106.9087,106.8065,106.8158,2777.0
2022-12-28 11:55:00,114.93,114.97,114.89,114.96,3679.0,106.7879,106.8251,106.7507,106.8158,3679.0
2022-12-28 12:00:00,114.91,114.92,114.79,114.79,2635.0,106.7693,106.7786,106.6578,106.6578,2635.0
2022-12-28 12:05:00,114.83,114.85,114.79,114.8,2593.0,106.695,106.7136,106.6578,106.6671,2593.0
2022-12-28 12:10:00,114.8,114.81,114.71,114.73,5333.0,106.6671,106.6764,106.5835,106.6021,5333.0
2022-12-28 12:15:00,114.7,114.76,114.65,114.73,2202.0,106.5742,106.63,106.5277,106.6021,2202.0
2022-12-28 12:20:00,114.71,114.77,114.61,114.72,3957.0,106.5835,106.6392,106.4906,106.5928,3957.0
2022-12-28 12:25:00,114.77,114.83,114.77,114.78,3572.0,106.6392,106.695,106.6392,106.6485,3572.0
2022-12-28 12:30:00,114.82,115.05,114.82,115.05,3949.0,106.6857,106.8994,106.6857,106.8994,3949.0
2022-12-28 12:35:00,115.1,115.14,115.05,115.13,3349.0,106.9459,106.983,106.8994,106.9737,3349.0
2022-12-28 12:40:00,115.15,115.17,115.06,115.17,3760.0,106.9923,107.0109,106.9087,107.0109,3760.0
2022-12-28 12:45:00,115.17,115.3,115.17,115.26,4471.0,107.0109,107.1317,107.0109,107.0945,4471.0
2022-12-28 12:50:00,115.27,115.28,115.23,115.28,1000.0,107.1038,107.1131,107.0667,107.1131,1000.0
2022-12-28 12:55:00,115.24,115.48,115.21,115.43,6087.0,107.076,107.2989,107.0481,107.2525,6087.0
2022-12-28 13:00:00,115.46,115.68,115.44,115.65,3816.0,107.2804,107.4848,107.2618,107.4569,3816.0
2022-12-28 13:05:00,115.64,115.85,115.63,115.85,6003.0,107.4476,107.6427,107.4383,107.6427,6003.0
2022-12-28 13:10:00,115.78,115.98,115.78,115.82,6800.0,107.5777,107.7635,107.5777,107.6149,6800.0
2022-12-28 13:15:00,115.82,115.88,115.58,115.58,5413.0,107.6149,107.6706,107.3919,107.3919,5413.0
2022-12-28 13:20:00,115.55,115.55,115.38,115.38,3322.0,107.364,107.364,107.206,107.206,3322.0
2022-12-28 13:25:00,115.33,115.53,115.33,115.43,4434.0,107.1596,107.3454,107.1596,107.2525,4434.0
2022-12-28 13:30:00,115.48,115.49,115.4,115.41,3646.0,107.2989,107.3082,107.2246,107.2339,3646.0
2022-12-28 13:35:00,115.42,115.43,115.18,115.2,4908.0,107.2432,107.2525,107.0202,107.0388,4908.0
2022-12-28 13:40:00,115.23,115.33,115.2,115.24,5835.0,107.0667,107.1596,107.0388,107.076,5835.0
2022-12-28 13:45:00,115.22,115.27,115.18,115.23,5056.0,107.0574,107.1038,107.0202,107.0667,5056.0
2022-12-28 13:50:00,115.23,115.24,115.1,115.22,3719.0,107.0667,107.076,106.9459,107.0574,3719.0
2022-12-28 13:55:00,115.23,115.23,115.06,115.06,2547.0,107.0667,107.0667,106.9087,106.9087,2547.0
2022-12-28 14:00:00,115.09,115.13,115.06,115.09,3236.0,106.9366,106.9737,106.9087,106.9366,3236.0
2022-12-28 14:05:00,115.09,115.19,115.05,115.06,4342.0,106.9366,107.0295,106.8994,106.9087,4342.0
2022-12-28 14:10:00,115.05,115.12,114.97,115.07,5537.0,106.8994,106.9645,106.8251,106.918,5537.0
2022-12-28 14:15:00,115.12,115.12,115.04,115.09,2671.0,106.9645,106.9645,106.8901,106.9366,2671.0
2022-12-28 14:20:00,115.12,115.15,114.98,115.02,4896.0,106.9645,106.9923,106.8344,106.8715,4896.0
2022-12-28 14:25:00,115.06,115.18,115.02,115.13,5410.0,106.9087,107.0202,106.8715,106.9737,5410.0
2022-12-28 14:30:00,115.14,115.2,114.98,115.0,8329.0,106.983,107.0388,106.8344,106.853,8329.0
2022-12-28 14:35:00,114.96,114.96,114.81,114.86,2870.0,106.8158,106.8158,106.6764,106.7229,2870.0
2022-12-28 14:40:00,114.84,115.19,114.82,115.12,13591.0,106.7043,107.0295,106.6857,106.9645,13591.0
2022-12-28 14:45:00,115.22,115.22,115.1,115.1,4483.0,107.0574,107.0574,106.9459,106.9459,4483.0
2022-12-28 14:50:00,115.08,115.11,114.93,114.94,2166.0,106.9273,106.9552,106.7879,106.7972,2166.0
2022-12-28 14:55:00,114.92,115.04,114.92,114.97,2770.0,106.7786,106.8901,106.7786,106.8251,2770.0
2022-12-28 15:00:00,114.96,115.02,114.79,114.8,5622.0,106.8158,106.8715,106.6578,106.6671,5622.0
2022-12-28 15:05:00,114.8,114.85,114.77,114.8,2096.0,106.6671,106.7136,106.6392,106.6671,2096.0
2022-12-28 15:10:00,114.81,114.81,114.67,114.69,7149.0,106.6764,106.6764,106.5463,106.5649,7149.0
2022-12-28 15:15:00,114.66,114.89,114.65,114.73,5010.0,106.537,106.7507,106.5277,106.6021,5010.0
2022-12-28 15:20:00,114.76,114.79,114.64,114.69,5656.0,106.63,106.6578,106.5185,106.5649,5656.0
2022-12-28 15:25:00,114.7,114.83,114.7,114.7,5577.0,106.5742,106.695,106.5742,106.5742,5577.0
2022-12-28 15:30:00,114.71,114.85,114.7,114.79,6246.0,106.5835,106.7136,106.5742,106.6578,6246.0
2022-12-28 15:35:00,114.77,114.94,114.77,114.94,9394.0,106.6392,106.7972,106.6392,106.7972,9394.0
2022-12-28 15:40:00,114.95,114.97,114.71,114.72,12806.0,106.8065,106.8251,106.5835,106.5928,12806.0
2022-12-28 15:45:00,114.7,114.73,114.63,114.69,6992.0,106.5742,106.6021,106.5092,106.5649,6992.0
2022-12-28 15:50:00,114.7,114.7,114.38,114.38,28121.0,106.5742,106.5742,106.2769,106.2769,28121.0
2022-12-28 15:55:00,114.39,114.54,114.37,114.45,89333.0,106.2862,106.4255,106.2676,106.3419,89333.0
2022-12-29 09:30:00,114.85,115.24,114.53,114.94,17770.0,106.7136,107.076,106.4163,106.7972,17770.0
2022-12-29 09:35:00,115.17,115.6,115.16,115.36,2554.0,107.0109,107.4104,107.0016,107.1875,2554.0
2022-12-29 09:40:00,115.54,116.0,115.54,115.9,4756.0,107.3547,107.7821,107.3547,107.6892,4756.0
2022-12-29 09:45:00,116.05,116.05,115.86,116.01,2997.0,107.8286,107.8286,107.652,107.7914,2997.0
2022-12-29 09:50:00,116.01,116.1,115.8,115.88,6223.0,107.7914,107.875,107.5963,107.6706,6223.0
2022-12-29 09:55:00,115.92,116.04,115.81,116.03,3451.0,107.7078,107.8193,107.6056,107.81,3451.0
2022-12-29 10:00:00,116.05,116.37,115.98,116.08,8007.0,107.8286,108.1259,107.7635,107.8564,8007.0
2022-12-29 10:05:00,116.11,116.19,116.01,116.1,4695.0,107.8843,107.9587,107.7914,107.875,4695.0
2022-12-29 10:10:00,116.17,116.21,116.07,116.21,1942.0,107.9401,107.9772,107.8472,107.9772,1942.0
2022-12-29 10:15:00,116.2,116.35,116.15,116.35,7724.0,107.9679,108.1073,107.9215,108.1073,7724.0
2022-12-29 10:20:00,116.37,116.39,116.18,116.21,9598.0,108.1259,108.1445,107.9494,107.9772,9598.0
2022-12-29 10:25:00,116.17,116.18,116.02,116.09,3337.0,107.9401,107.9494,107.8007,107.8657,3337.0
2022-12-29 10:30:00,116.08,116.58,116.07,116.53,8220.0,107.8564,108.321,107.8472,108.2746,8220.0
2022-12-29 10:35:00,116.55,116.67,116.51,116.62,4524.0,108.2931,108.4046,108.256,108.3582,4524.0
2022-12-29 10:40:00,116.59,116.65,116.56,116.57,3481.0,108.3303,108.3861,108.3024,108.3117,3481.0
2022-12-29 10:45:00,116.53,116.53,116.34,116.4,6164.0,108.2746,108.2746,108.098,108.1538,6164.0
2022-12-29 10:50:00,116.46,116.54,116.31,116.31,3911.0,108.2095,108.2839,108.0701,108.0701,3911.0
2022-12-29 10:55:00,116.28,116.42,116.15,116.15,5623.0,108.0423,108.1724,107.9215,107.9215,5623.0
2022-12-29 11:00:00,116.18,116.47,116.18,116.44,3123.0,107.9494,108.2188,107.9494,108.1909,3123.0
2022-12-29 11:05:00,116.39,116.43,116.19,116.2,5143.0,108.1445,108.1816,107.9587,107.9679,5143.0
2022-12-29 11:10:00,116.25,116.25,116.14,116.25,2500.0,108.0144,108.0144,107.9122,108.0144,2500.0
2022-12-29 11:15:00,116.23,116.41,116.22,116.38,2675.0,107.9958,108.1631,107.9865,108.1352,2675.0
2022-12-29 11:20:00,116.33,116.39,116.17,116.22,5325.0,108.0887,108.1445,107.9401,107.9865,5325.0
2022-12-29 11:25:00,116.19,116.37,116.19,116.24,5721.0,107.9587,108.1259,107.9587,108.0051,5721.0
2022-12-29 11:30:00,116.26,116.44,116.23,116.38,4545.0,108.0237,108.1909,107.9958,108.1352,4545.0
2022-12-29 11:35:00,116.42,116.49,116.38,116.48,3668.0,108.1724,108.2374,108.1352,108.2281,3668.0
2022-12-29 11:40:00,116.49,116.53,116.41,116.47,4299.0,108.2374,108.2746,108.1631,108.2188,4299.0
2022-12-29 11:45:00,116.5,116.62,116.48,116.56,4139.0,108.2467,108.3582,108.2281,108.3024,4139.0
2022-12-29 11:50:00,116.58,116.82,116.58,116.8,5524.0,108.321,108.544,108.321,108.5254,5524.0
2022-12-29 11:55:00,116.78,116.85,116.74,116.82,5584.0,108.5069,108.5719,108.4697,108.544,5584.0
2022-12-29 12:00:00,116.83,116.92,116.82,116.86,3619.0,108.5533,108.6369,108.544,108.5812,3619.0
2022-12-29 12:05:00,116.87,116.91,116.82,116.86,2710.0,108.5905,108.6276,108.544,108.5812,2710.0
2022-12-29 12:10:00,116.89,116.94,116.77,116.79,3920.0,108.6091,108.6555,108.4976,108.5161,3920.0
2022-12-29 12:15:00,116.77,116.88,116.76,116.86,2000.0,108.4976,108.5998,108.4883,108.5812,2000.0
2022-12-29 12:20:00,116.86,116.93,116.84,116.93,3821.0,108.5812,108.6462,108.5626,108.6462,3821.0
2022-12-29 12:25:00,116.94,116.94,116.83,116.9,2191.0,108.6555,108.6555,108.5533,108.6184,2191.0
2022-12-29 12:30:00,116.9,116.9,116.83,116.86,4554.0,108.6184,108.6184,108.5533,108.5812,4554.0
2022-12-29 12:35:00,116.82,116.82,116.56,116.58,2915.0,108.544,108.544,108.3024,108.321,2915.0
2022-12-29 12:40:00,116.6,116.79,116.6,116.73,4812.0,108.3396,108.5161,108.3396,108.4604,4812.0
2022-12-29 12:45:00,116.7,116.73,116.65,116.65,1108.0,108.4325,108.4604,108.3861,108.3861,1108.0
2022-12-29 12:50:00,116.64,116.67,116.63,116.64,2591.0,108.3768,108.4046,108.3675,108.3768,2591.0
2022-12-29 12:55:00,116.64,116.66,116.54,116.62,6436.0,108.3768,108.3954,108.2839,108.3582,6436.0
2022-12-29 13:00:00,116.61,116.68,116.59,116.63,4788.0,108.3489,108.4139,108.3303,108.3675,4788.0
2022-12-29 13:05:00,116.63,116.63,116.39,116.49,3200.0,108.3675,108.3675,108.1445,108.2374,3200.0
2022-12-29 13:10:00,116.47,116.63,116.47,116.63,2180.0,108.2188,108.3675,108.2188,108.3675,2180.0
2022-12-29 13:15:00,116.6,116.64,116.55,116.58,2800.0,108.3396,108.3768,108.2931,108.321,2800.0
2022-12-29 13:20:00,116.52,116.52,116.4,116.46,4628.0,108.2653,108.2653,108.1538,108.2095,4628.0
2022-12-29 13:25:00,116.44,116.53,116.4,116.4,5193.0,108.1909,108.2746,108.1538,108.1538,5193.0
2022-12-29 13:30:00,116.37,116.43,116.33,116.43,3646.0,108.1259,108.1816,108.0887,108.1816,3646.0
2022-12-29 13:35:00,116.4,116.52,116.36,116.52,5223.0,108.1538,108.2653,108.1166,108.2653,5223.0
2022-12-29 13:40:00,116.53,116.63,116.52,116.6,2321.0,108.2746,108.3675,108.2653,108.3396,2321.0
2022-12-29 13:45:00,116.6,116.61,116.51,116.57,3572.0,108.3396,108.3489,108.256,108.3117,3572.0
2022-12-29 13:50:00,116.54,116.59,116.52,116.59,7357.0,108.2839,108.3303,108.2653,108.3303,7357.0
2022-12-29 13:55:00,116.57,116.64,116.53,116.64,4386.0,108.3117,108.3768,108.2746,108.3768,4386.0
2022-12-29 14:00:00,116.63,116.69,116.59,116.64,7742.0,108.3675,108.4232,108.3303,108.3768,7742.0
2022-12-29 14:05:00,116.66,116.67,116.5,116.51,6315.0,108.3954,108.4046,108.2467,108.256,6315.0
2022-12-29 14:10:00,116.53,116.53,116.38,116.4,2027.0,108.2746,108.2746,108.1352,108.1538,2027.0
2022-12-29 14:15:00,116.38,116.45,116.34,116.43,8351.0,108.1352,108.2002,108.098,108.1816,8351.0
2022-12-29 14:20:00,116.42,116.46,116.35,116.46,3299.0,108.1724,108.2095,108.1073,108.2095,3299.0
2022-12-29 14:25:00,116.42,116.43,116.27,116.27,5246.0,108.1724,108.1816,108.033,108.033,5246.0
2022-12-29 14:30:00,116.28,116.47,116.27,116.39,6398.0,108.0423,108.2188,108.033,108.1445,6398.0
2022-12-29 14:35:00,116.39,116.45,116.32,116.41,4124.0,108.1445,108.2002,108.0794,108.1631,4124.0
2022-12-29 14:40:00,116.43,116.64,116.41,116.64,6573.0,108.1816,108.3768,108.1631,108.3768,6573.0
2022-12-29 14:45:00,116.64,116.69,116.6,116.6,4479.0,108.3768,108.4232,108.3396,108.3396,4479.0
2022-12-29 14:50:00,116.55,116.55,116.4,116.44,4075.0,108.2931,108.2931,108.1538,108.1909,4075.0
2022-12-29 14:55:00,116.44,116.48,116.42,116.45,3512.0,108.1909,108.2281,108.1724,108.2002,3512.0
2022-12-29 15:00:00,116.45,116.56,116.42,116.51,10311.0,108.2002,108.3024,108.1724,108.256,10311.0
2022-12-29 15:05:00,116.54,116.67,116.53,116.62,7056.0,108.2839,108.4046,108.2746,108.3582,7056.0
2022-12-29 15:10:00,116.62,116.65,116.5,116.52,10622.0,108.3582,108.3861,108.2467,108.2653,10622.0
2022-12-29 15:15:00,116.56,116.56,116.47,116.51,8651.0,108.3024,108.3024,108.2188,108.256,8651.0
2022-12-29 15:20:00,116.53,116.61,116.5,116.55,10666.0,108.2746,108.3489,108.2467,108.2931,10666.0
2022-12-29 15:25:00,116.55,116.59,116.46,116.51,17418.0,108.2931,108.3303,108.2095,108.256,17418.0
2022-12-29 15:30:00,116.52,116.63,116.51,116.63,13656.0,108.2653,108.3675,108.256,108.3675,13656.0
2022-12-29 15:35:00,116.62,116.74,116.58,116.6,14302.0,108.3582,108.4697,108.321,108.3396,14302.0
2022-12-29 15:40:00,116.6,116.83,116.59,116.81,17004.0,108.3396,108.5533,108.3303,108.5347,17004.0
2022-12-29 15:45:00,116.8,116.95,116.76,116.89,26490.0,108.5254,108.6648,108.4883,108.6091,26490.0
2022-12-29 15:50:00,116.9,117.07,116.63,116.65,38300.0,108.6184,108.7763,108.3675,108.3861,38300.0
2022-12-29 15:55:00,116.63,116.68,116.42,116.46,80132.0,108.3675,108.4139,108.1724,108.2095,80132.0
2022-12-30 09:30:00,115.82,116.11,115.52,115.73,17144.0,107.6149,107.8843,107.3361,107.5312,17144.0
2022-12-30 09:35:00,115.73,115.83,115.53,115.71,20747.0,107.5312,107.6242,107.3454,107.5127,20747.0
2022-12-30 09:40:00,115.66,115.66,115.38,115.51,830.0,107.4662,107.4662,107.206,107.3268,830.0
2022-12-30 09:45:00,115.51,115.51,114.72,114.87,5087.0,107.3268,107.3268,106.5928,106.7322,5087.0
2022-12-30 09:50:00,114.92,115.18,114.92,115.13,2513.0,106.7786,107.0202,106.7786,106.9737,2513.0
2022-12-30 09:55:00,115.13,115.42,115.11,115.42,7444.0,106.9737,107.2432,106.9552,107.2432,7444.0
2022-12-30 10:00:00,115.41,115.41,115.05,115.05,2257.0,107.2339,107.2339,106.8994,106.8994,2257.0
2022-12-30 10:05:00,114.99,115.04,114.88,114.91,4347.0,106.8437,106.8901,106.7415,106.7693,4347.0
2022-12-30 10:10:00,115.01,115.12,115.0,115.11,3839.0,106.8622,106.9645,106.853,106.9552,3839.0
2022-12-30 10:15:00,115.15,115.43,115.15,115.33,2610.0,106.9923,107.2525,106.9923,107.1596,2610.0
2022-12-30 10:20:00,115.41,115.51,115.25,115.25,2003.0,107.2339,107.3268,107.0852,107.0852,2003.0
2022-12-30 10:25:00,115.36,115.39,115.12,115.18,2904.0,107.1875,107.2153,106.9645,107.0202,2904.0
2022-12-30 10:30:00,115.18,115.18,115.03,115.11,2883.0,107.0202,107.0202,106.8808,106.9552,2883.0
2022-12-30 10:35:00,115.06,115.15,115.06,115.1,1166.0,106.9087,106.9923,106.9087,106.9459,1166.0
2022-12-30 10:40:00,115.08,115.11,114.93,115.0,3704.0,106.9273,106.9552,106.7879,106.853,3704.0
2022-12-30 10:45:00,115.04,115.36,114.94,115.28,4286.0,106.8901,107.1875,106.7972,107.1131,4286.0
2022-12-30 10:50:00,115.31,115.31,115.04,115.05,4351.0,107.141,107.141,106.8901,106.8994,4351.0
2022-12-30 10:55:00,115.06,115.1,114.88,114.89,2805.0,106.9087,106.9459,106.7415,106.7507,2805.0
2022-12-30 11:00:00,114.89,114.96,114.83,114.83,4009.0,106.7507,106.8158,106.695,106.695,4009.0
2022-12-30 11:05:00,114.89,114.97,114.89,114.95,1603.0,106.7507,106.8251,106.7507,106.8065,1603.0
2022-12-30 11:10:00,115.0,115.02,114.87,114.98,3550.0,106.853,106.8715,106.7322,106.8344,3550.0
2022-12-30 11:15:00,115.0,115.03,114.9,114.95,3205.0,106.853,106.8808,106.76,106.8065,3205.0
2022-12-30 11:20:00,114.92,114.92,114.71,114.71,2765.0,106.7786,106.7786,106.5835,106.5835,2765.0
2022-12-30 11:25:00,114.73,114.83,114.66,114.83,2026.0,106.6021,106.695,106.537,106.695,2026.0
2022-12-30 11:30:00,114.74,115.01,114.71,114.98,3506.0,106.6114,106.8622,106.5835,106.8344,3506.0
2022-12-30 11:35:00,115.04,115.21,115.03,115.19,1824.0,106.8901,107.0481,106.8808,107.0295,1824.0
2022-12-30 11:40:00,115.18,115.24,115.12,115.13,4462.0,107.0202,107.076,106.9645,106.9737,4462.0
2022-12-30 11:45:00,115.17,115.29,115.14,115.26,2752.0,107.0109,107.1224,106.983,107.0945,2752.0
2022-12-30 11:50:00,115.22,115.26,115.18,115.18,3162.0,107.0574,107.0945,107.0202,107.0202,3162.0
2022-12-30 11:55:00,115.19,115.33,115.08,115.27,4413.0,107.0295,107.1596,106.9273,107.1038,4413.0
2022-12-30 12:00:00,115.31,115.34,115.21,115.21,2737.0,107.141,107.1689,107.0481,107.0481,2737.0
2022-12-30 12:05:00,115.13,115.16,115.06,115.07,1698.0,106.9737,107.0016,106.9087,106.918,1698.0
2022-12-30 12:10:00,115.04,115.12,114.95,114.95,2858.0,106.8901,106.9645,106.8065,106.8065,2858.0
2022-12-30 12:15:00,115.0,115.07,114.97,115.01,1498.0,106.853,106.918,106.8251,106.8622,1498.0
2022-12-30 12:20:00,114.95,115.02,114.92,115.0,2630.0,106.8065,106.8715,106.7786,106.853,2630.0
2022-12-30 12:25:00,115.04,115.05,114.94,114.94,2778.0,106.8901,106.8994,106.7972,106.7972,2778.0
2022-12-30 12:30:00,114.91,114.99,114.88,114.97,2208.0,106.7693,106.8437,106.7415,106.8251,2208.0
2022-12-30 12:35:00,114.93,115.01,114.85,114.9,3296.0,106.7879,106.8622,106.7136,106.76,3296.0
2022-12-30 12:40:00,114.92,114.93,114.83,114.87,1859.0,106.7786,106.7879,106.695,106.7322,1859.0
2022-12-30 12:45:00,114.8,114.93,114.8,114.84,1664.0,106.6671,106.7879,106.6671,106.7043,1664.0
2022-12-30 12:50:00,114.89,114.93,114.79,114.82,2403.0,106.7507,106.7879,106.6578,106.6857,2403.0
2022-12-30 12:55:00,114.78,114.92,114.78,114.92,3579.0,106.6485,106.7786,106.6485,106.7786,3579.0
2022-12-30 13:00:00,114.97,115.03,114.92,114.98,2470.0,106.8251,106.8808,106.7786,106.8344,2470.0
2022-12-30 13:05:00,114.96,114.97,114.86,114.91,1955.0,106.8158,106.8251,106.7229,106.7693,1955.0
2022-12-30 13:10:00,114.85,114.89,114.83,114.83,1519.0,106.7136,106.7507,106.695,106.695,1519.0
2022-12-30 13:15:00,114.8,114.8,114.58,114.6,4143.0,106.6671,106.6671,106.4627,106.4813,4143.0
2022-12-30 13:20:00,114.57,114.57,114.23,114.25,5128.0,106.4534,106.4534,106.1375,106.1561,5128.0
2022-12-30 13:25:00,114.27,114.45,114.16,114.45,6646.0,106.1747,106.3419,106.0725,106.3419,6646.0
2022-12-30 13:30:00,114.37,114.56,114.37,114.55,5992.0,106.2676,106.4441,106.2676,106.4348,5992.0
2022-12-30 13:35:00,114.56,114.61,114.47,114.47,2661.0,106.4441,106.4906,106.3605,106.3605,2661.0
2022-12-30 13:40:00,114.44,114.53,114.39,114.52,6344.0,106.3326,106.4163,106.2862,106.407,6344.0
2022-12-30 13:45:00,114.52,114.53,114.46,114.53,2624.0,106.407,106.4163,106.3512,106.4163,2624.0
2022-12-30 13:50:00,114.52,114.52,114.35,114.47,3381.0,106.407,106.407,106.249,106.3605,3381.0
2022-12-30 13:55:00,114.48,114.48,114.27,114.28,3144.0,106.3698,106.3698,106.1747,106.184,3144.0
2022-12-30 14:00:00,114.27,114.35,114.17,114.18,3833.0,106.1747,106.249,106.0818,106.091,3833.0
2022-12-30 14:05:00,114.14,114.16,114.03,114.03,3148.0,106.0539,106.0725,105.9517,105.9517,3148.0
2022-12-30 14:10:00,114.04,114.09,113.98,114.07,3172.0,105.961,106.0074,105.9052,105.9888,3172.0
2022-12-30 14:15:00,114.06,114.13,113.98,114.1,5501.0,105.9795,106.0446,105.9052,106.0167,5501.0
2022-12-30 14:20:00,114.14,114.14,114.06,114.07,4718.0,106.0539,106.0539,105.9795,105.9888,4718.0
2022-12-30 14:25:00,114.08,114.18,114.0,114.16,4763.0,105.9981,106.091,105.9238,106.0725,4763.0
2022-12-30 14:30:00,114.14,114.28,114.14,114.18,3594.0,106.0539,106.184,106.0539,106.091,3594.0
2022-12-30 14:35:00,114.18,114.19,114.07,114.19,2774.0,106.091,106.1003,105.9888,106.1003,2774.0
2022-12-30 14:40:00,114.14,114.16,114.05,114.1,3247.0,106.0539,106.0725,105.9703,106.0167,3247.0
2022-12-30 14:45:00,114.13,114.17,113.97,114.02,4544.0,106.0446,106.0818,105.8959,105.9424,4544.0
2022-12-30 14:50:00,114.04,114.22,114.03,114.14,4532.0,105.961,106.1282,105.9517,106.0539,4532.0
2022-12-30 14:55:00,114.14,114.22,114.09,114.18,3823.0,106.0539,106.1282,106.0074,106.091,3823.0
2022-12-30 15:00:00,114.17,114.47,114.16,114.39,7834.0,106.0818,106.3605,106.0725,106.2862,7834.0
2022-12-30 15:05:00,114.38,114.54,114.36,114.54,15170.0,106.2769,106.4255,106.2583,106.4255,15170.0
2022-12-30 15:10:00,114.53,114.78,114.52,114.75,14906.0,106.4163,106.6485,106.407,106.6207,14906.0
2022-12-30 15:15:00,114.78,114.89,114.7,114.7,7841.0,106.6485,106.7507,106.5742,106.5742,7841.0
2022-12-30 15:20:00,114.72,114.82,114.71,114.76,3936.0,106.5928,106.6857,106.5835,106.63,3936.0
2022-12-30 15:25:00,114.78,114.78,114.65,114.67,6165.0,106.6485,106.6485,106.5277,106.5463,6165.0
2022-12-30 15:30:00,114.67,114.91,114.63,114.91,6153.0,106.5463,106.7693,106.5092,106.7693,6153.0
2022-12-30 15:35:00,114.89,114.99,114.85,114.98,7705.0,106.7507,106.8437,106.7136,106.8344,7705.0
2022-12-30 15:40:00,114.94,115.05,114.89,114.97,9520.0,106.7972,106.8994,106.7507,106.8251,9520.0
2022-12-30 15:45:00,114.94,115.26,114.93,115.24,13665.0,106.7972,107.0945,106.7879,107.076,13665.0
2022-12-30 15:50:00,115.28,115.52,115.26,115.47,26381.0,107.1131,107.3361,107.0945,107.2897,26381.0
2022-12-30 15:55:00,115.47,115.59,115.35,115.57,82035.0,107.2897,107.4012,107.1782,107.3826,82035.0
2023-01-03 09:30:00,116.64,116.64,115.95,116.02,29078.0,108.3768,108.3768,107.7357,107.8007,29078.0
2023-01-03 09:35:00,116.0,116.37,115.87,116.32,8405.0,107.7821,108.1259,107.6613,108.0794,8405.0
2023-01-03 09:40:00,116.47,116.82,116.46,116.52,6381.0,108.2188,108.544,108.2095,108.2653,6381.0
2023-01-03 09:45:00,116.41,116.41,115.96,116.18,12129.0,108.1631,108.1631,107.7449,107.9494,12129.0
2023-01-03 09:50:00,116.15,116.18,115.61,115.77,12816.0,107.9215,107.9494,107.4197,107.5684,12816.0
2023-01-03 09:55:00,115.66,115.83,115.5,115.74,13797.0,107.4662,107.6242,107.3175,107.5405,13797.0
2023-01-03 10:00:00,115.73,116.13,115.73,116.03,20804.0,107.5312,107.9029,107.5312,107.81,20804.0
2023-01-03 10:05:00,116.04,116.49,116.04,116.38,9476.0,107.8193,108.2374,107.8193,108.1352,9476.0
2023-01-03 10:10:00,116.4,116.6,116.25,116.47,15996.0,108.1538,108.3396,108.0144,108.2188,15996.0
2023-01-03 10:15:00,116.48,116.56,115.8,115.87,17989.0,108.2281,108.3024,107.5963,107.6613,17989.0
2023-01-03 10:20:00,115.82,116.28,115.8,116.22,5930.0,107.6149,108.0423,107.5963,107.9865,5930.0
2023-01-03 10:25:00,116.23,116.36,116.15,116.36,11350.0,107.9958,108.1166,107.9215,108.1166,11350.0
2023-01-03 10:30:00,116.32,116.32,115.83,116.01,7318.0,108.0794,108.0794,107.6242,107.7914,7318.0
2023-01-03 10:35:00,116.0,116.17,115.91,116.14,17538.0,107.7821,107.9401,107.6985,107.9122,17538.0
2023-01-03 10:40:00,116.16,116.36,116.14,116.3,5416.0,107.9308,108.1166,107.9122,108.0609,5416.0
2023-01-03 10:45:00,116.27,116.55,116.19,116.25,5573.0,108.033,108.2931,107.9587,108.0144,5573.0
2023-01-03 10:50:00,116.25,116.25,115.97,115.99,5350.0,108.0144,108.0144,107.7542,107.7728,5350.0
2023-01-03 10:55:00,116.01,116.3,115.96,116.25,6259.0,107.7914,108.0609,107.7449,108.0144,6259.0
2023-01-03 11:00:00,116.25,116.33,115.91,115.91,7500.0,108.0144,108.0887,107.6985,107.6985,7500.0
2023-01-03 11:05:00,115.91,116.07,115.75,115.75,9365.0,107.6985,107.8472,107.5498,107.5498,9365.0
2023-01-03 11:10:00,115.62,115.75,115.36,115.37,8176.0,107.429,107.5498,107.1875,107.1967,8176.0
2023-01-03 11:15:00,115.39,115.63,115.28,115.61,10000.0,107.2153,107.4383,107.1131,107.4197,10000.0
2023-01-03 11:20:00,115.57,115.84,115.51,115.7,10082.0,107.3826,107.6334,107.3268,107.5034,10082.0
2023-01-03 11:25:00,115.66,115.66,115.14,115.27,24106.0,107.4662,107.4662,106.983,107.1038,24106.0
2023-01-03 11:30:00,115.26,115.29,114.88,114.96,29696.0,107.0945,107.1224,106.7415,106.8158,29696.0
2023-01-03 11:35:00,115.01,115.27,115.01,115.22,13413.0,106.8622,107.1038,106.8622,107.0574,13413.0
2023-01-03 11:40:00,115.2,115.2,115.0,115.0,10048.0,107.0388,107.0388,106.853,106.853,10048.0
2023-01-03 11:45:00,114.96,115.04,114.94,115.04,8822.0,106.8158,106.8901,106.7972,106.8901,8822.0
2023-01-03 11:50:00,115.02,115.18,115.01,115.16,3200.0,106.8715,107.0202,106.8622,107.0016,3200.0
2023-01-03 11:55:00,115.07,115.2,115.04,115.2,2473.0,106.918,107.0388,106.8901,107.0388,2473.0
2023-01-03 12:00:00,115.24,115.25,115.05,115.19,6051.0,107.076,107.0852,106.8994,107.0295,6051.0
2023-01-03 12:05:00,115.13,115.34,115.12,115.22,2882.0,106.9737,107.1689,106.9645,107.0574,2882.0
2023-01-03 12:10:00,115.24,115.46,115.23,115.43,3901.0,107.076,107.2804,107.0667,107.2525,3901.0
2023-01-03 12:15:00,115.41,115.51,115.36,115.51,6840.0,107.2339,107.3268,107.1875,107.3268,6840.0
2023-01-03 12:20:00,115.54,115.58,115.39,115.4,6652.0,107.3547,107.3919,107.2153,107.2246,6652.0
2023-01-03 12:25:00,115.4,115.43,115.29,115.36,13424.0,107.2246,107.2525,107.1224,107.1875,13424.0
2023-01-03 12:30:00,115.37,115.85,115.37,115.81,5093.0,107.1967,107.6427,107.1967,107.6056,5093.0
2023-01-03 12:35:00,115.82,115.85,115.62,115.64,4200.0,107.6149,107.6427,107.429,107.4476,4200.0
2023-01-03 12:40:00,115.59,115.59,115.42,115.5,3746.0,107.4012,107.4012,107.2432,107.3175,3746.0
2023-01-03 12:45:00,115.53,115.53,115.24,115.37,6849.0,107.3454,107.3454,107.076,107.1967,6849.0
2023-01-03 12:50:00,115.41,115.43,115.26,115.29,5072.0,107.2339,107.2525,107.0945,107.1224,5072.0
2023-01-03 12:55:00,115.26,115.49,115.19,115.34,6203.0,107.0945,107.3082,107.0295,107.1689,6203.0
2023-01-03 13:00:00,115.36,115.37,115.22,115.31,3340.0,107.1875,107.1967,107.0574,107.141,3340.0
2023-01-03 13:05:00,115.32,115.33,115.23,115.26,2543.0,107.1503,107.1596,107.0667,107.0945,2543.0
2023-01-03 13:10:00,115.25,115.4,115.24,115.25,3956.0,107.0852,107.2246,107.076,107.0852,3956.0
2023-01-03 13:15:00,115.28,115.31,115.2,115.3,2623.0,107.1131,107.141,107.0388,107.1317,2623.0
2023-01-03 13:20:00,115.28,115.3,115.14,115.25,15968.0,107.1131,107.1317,106.983,107.0852,15968.0
2023-01-03 13:25:00,115.28,115.58,115.28,115.56,9241.0,107.1131,107.3919,107.1131,107.3733,9241.0
2023-01-03 13:30:00,115.56,115.61,115.52,115.54,2896.0,107.3733,107.4197,107.3361,107.3547,2896.0
2023-01-03 13:35:00,115.56,115.7,115.55,115.63,4167.0,107.3733,107.5034,107.364,107.4383,4167.0
2023-01-03 13:40:00,115.64,115.77,115.64,115.65,5167.0,107.4476,107.5684,107.4476,107.4569,5167.0
2023-01-03 13:45:00,115.7,115.7,115.49,115.53,5986.0,107.5034,107.5034,107.3082,107.3454,5986.0
2023-01-03 13:50:00,115.5,115.62,115.43,115.59,3857.0,107.3175,107.429,107.2525,107.4012,3857.0
2023-01-03 13:55:00,115.57,115.69,115.57,115.68,3114.0,107.3826,107.4941,107.3826,107.4848,3114.0
2023-01-03 14:00:00,115.68,115.71,115.42,115.49,7280.0,107.4848,107.5127,107.2432,107.3082,7280.0
2023-01-03 14:05:00,115.48,115.51,115.37,115.42,6151.0,107.2989,107.3268,107.1967,107.2432,6151.0
2023-01-03 14:10:00,115.42,115.42,115.21,115.27,3513.0,107.2432,107.2432,107.0481,107.1038,3513.0
2023-01-03 14:15:00,115.29,115.41,115.26,115.29,4089.0,107.1224,107.2339,107.0945,107.1224,4089.0
2023-01-03 14:20:00,115.27,115.3,115.1,115.15,5450.0,107.1038,107.1317,106.9459,106.9923,5450.0
2023-01-03 14:25:00,115.16,115.25,115.13,115.24,6613.0,107.0016,107.0852,106.9737,107.076,6613.0
2023-01-03 14:30:00,115.24,115.24,114.98,115.01,6793.0,107.076,107.076,106.8344,106.8622,6793.0
2023-01-03 14:35:00,115.04,115.07,115.01,115.03,9934.0,106.8901,106.918,106.8622,106.8808,9934.0
2023-01-03 14:40:00,115.06,115.36,115.06,115.36,6352.0,106.9087,107.1875,106.9087,107.1875,6352.0
2023-01-03 14:45:00,115.37,115.83,115.37,115.7,6567.0,107.1967,107.6242,107.1967,107.5034,6567.0
2023-01-03 14:50:00,115.71,115.71,115.44,115.49,5995.0,107.5127,107.5127,107.2618,107.3082,5995.0
2023-01-03 14:55:00,115.49,115.63,115.42,115.55,7657.0,107.3082,107.4383,107.2432,107.364,7657.0
2023-01-03 15:00:00,115.57,115.79,115.56,115.64,4736.0,107.3826,107.587,107.3733,107.4476,4736.0
2023-01-03 15:05:00,115.68,115.73,115.53,115.53,4144.0,107.4848,107.5312,107.3454,107.3454,4144.0
2023-01-03 15:10:00,115.57,115.75,115.51,115.74,5502.0,107.3826,107.5498,107.3268,107.5405,5502.0
2023-01-03 15:15:00,115.73,115.89,115.69,115.72,5654.0,107.5312,107.6799,107.4941,107.5219,5654.0
2023-01-03 15:20:00,115.67,115.67,115.42,115.45,6459.0,107.4755,107.4755,107.2432,107.2711,6459.0
2023-01-03 15:25:00,115.45,115.61,115.44,115.6,8917.0,107.2711,107.4197,107.2618,107.4104,8917.0
2023-01-03 15:30:00,115.62,115.88,115.62,115.81,6194.0,107.429,107.6706,107.429,107.6056,6194.0
2023-01-03 15:35:00,115.83,115.87,115.6,115.63,7493.0,107.6242,107.6613,107.4104,107.4383,7493.0
2023-01-03 15:40:00,115.64,115.77,115.63,115.68,6538.0,107.4476,107.5684,107.4383,107.4848,6538.0
2023-01-03 15:45:00,115.71,115.84,115.61,115.81,10817.0,107.5127,107.6334,107.4197,107.6056,10817.0
2023-01-03 15:50:00,115.78,115.92,115.62,115.78,40459.0,107.5777,107.7078,107.429,107.5777,40459.0
2023-01-03 15:55:00,115.8,115.86,115.6,115.86,85491.0,107.5963,107.652,107.4104,107.652,85491.0
2023-01-04 09:30:00,116.94,117.37,116.93,117.16,22912.0,108.6555,109.0551,108.6462,108.8599,22912.0
2023-01-04 09:35:00,117.18,117.47,116.97,117.0,4652.0,108.8785,109.148,108.6834,108.7113,4652.0
2023-01-04 09:40:00,117.08,117.64,117.08,117.15,6710.0,108.7856,109.3059,108.7856,108.8506,6710.0
2023-01-04 09:45:00,117.1,117.26,117.03,117.24,4434.0,108.8042,108.9528,108.7391,108.9343,4434.0
2023-01-04 09:50:00,117.29,117.29,116.8,117.09,4168.0,108.9807,108.9807,108.5254,108.7949,4168.0
2023-01-04 09:55:00,117.07,117.19,116.98,116.98,6641.0,108.7763,108.8878,108.6927,108.6927,6641.0
2023-01-04 10:00:00,116.98,117.29,116.56,116.57,14959.0,108.6927,108.9807,108.3024,108.3117,14959.0
2023-01-04 10:05:00,116.53,116.65,116.32,116.41,8025.0,108.2746,108.3861,108.0794,108.1631,8025.0
2023-01-04 10:10:00,116.29,116.4,116.15,116.32,10806.0,108.0516,108.1538,107.9215,108.0794,10806.0
2023-01-04 10:15:00,116.33,116.55,116.32,116.51,6447.0,108.0887,108.2931,108.0794,108.256,6447.0
2023-01-04 10:20:00,116.53,116.57,116.01,116.13,4060.0,108.2746,108.3117,107.7914,107.9029,4060.0
2023-01-04 10:25:00,116.07,116.21,115.77,116.19,3428.0,107.8472,107.9772,107.5684,107.9587,3428.0
2023-01-04 10:30:00,116.19,116.24,115.94,116.17,7126.0,107.9587,108.0051,107.7264,107.9401,7126.0
2023-01-04 10:35:00,116.19,116.34,116.03,116.09,5994.0,107.9587,108.098,107.81,107.8657,5994.0
2023-01-04 10:40:00,116.04,116.39,115.94,116.39,7699.0,107.8193,108.1445,107.7264,108.1445,7699.0
2023-01-04 10:45:00,116.41,116.58,116.4,116.52,5260.0,108.1631,108.321,108.1538,108.2653,5260.0
2023-01-04 10:50:00,116.53,116.71,116.42,116.71,2895.0,108.2746,108.4418,108.1724,108.4418,2895.0
2023-01-04 10:55:00,116.69,116.79,116.59,116.75,3229.0,108.4232,108.5161,108.3303,108.479,3229.0
2023-01-04 11:00:00,116.84,116.87,116.69,116.74,12142.0,108.5626,108.5905,108.4232,108.4697,12142.0
2023-01-04 11:05:00,116.72,116.76,116.53,116.76,3618.0,108.4511,108.4883,108.2746,108.4883,3618.0
2023-01-04 11:10:00,116.76,116.98,116.75,116.95,5828.0,108.4883,108.6927,108.479,108.6648,5828.0
2023-01-04 11:15:00,116.94,117.02,116.73,116.81,3439.0,108.6555,108.7298,108.4604,108.5347,3439.0
2023-01-04 11:20:00,116.74,116.83,116.69,116.69,5695.0,108.4697,108.5533,108.4232,108.4232,5695.0
2023-01-04 11:25:00,116.69,116.71,116.44,116.44,13589.0,108.4232,108.4418,108.1909,108.1909,13589.0
2023-01-04 11:30:00,116.49,117.06,116.46,116.99,13191.0,108.2374,108.767,108.2095,108.702,13191.0
2023-01-04 11:35:00,116.99,117.39,116.99,117.34,7039.0,108.702,109.0736,108.702,109.0272,7039.0
2023-01-04 11:40:00,117.43,117.6,117.4,117.59,16580.0,109.1108,109.2688,109.0829,109.2595,16580.0
2023-01-04 11:45:00,117.6,117.73,117.5,117.71,11986.0,109.2688,109.3896,109.1758,109.371,11986.0
2023-01-04 11:50:00,117.69,117.97,117.66,117.97,6391.0,109.3524,109.6125,109.3245,109.6125,6391.0
2023-01-04 11:55:00,117.97,118.19,117.97,118.05,5045.0,109.6125,109.817,109.6125,109.6869,5045.0
2023-01-04 12:00:00,118.08,118.17,118.07,118.14,4498.0,109.7148,109.7984,109.7055,109.7705,4498.0
2023-01-04 12:05:00,118.11,118.14,117.91,117.91,2346.0,109.7426,109.7705,109.5568,109.5568,2346.0
2023-01-04 12:10:00,117.97,117.99,117.85,117.85,1694.0,109.6125,109.6311,109.501,109.501,1694.0
2023-01-04 12:15:00,117.83,117.84,117.72,117.81,5493.0,109.4825,109.4918,109.3803,109.4639,5493.0
2023-01-04 12:20:00,117.85,117.9,117.79,117.89,3166.0,109.501,109.5475,109.4453,109.5382,3166.0
2023-01-04 12:25:00,117.9,117.93,117.69,117.69,1803.0,109.5475,109.5754,109.3524,109.3524,1803.0
2023-01-04 12:30:00,117.66,117.79,117.66,117.71,3950.0,109.3245,109.4453,109.3245,109.371,3950.0
2023-01-04 12:35:00,117.72,117.77,117.69,117.71,4689.0,109.3803,109.4267,109.3524,109.371,4689.0
2023-01-04 12:40:00,117.73,118.06,117.72,118.05,11081.0,109.3896,109.6962,109.3803,109.6869,11081.0
2023-01-04 12:45:00,118.04,118.05,117.81,117.81,4104.0,109.6776,109.6869,109.4639,109.4639,4104.0
2023-01-04 12:50:00,117.86,117.86,117.66,117.72,1549.0,109.5103,109.5103,109.3245,109.3803,1549.0
2023-01-04 12:55:00,117.68,117.68,117.5,117.54,6570.0,109.3431,109.3431,109.1758,109.213,6570.0
2023-01-04 13:00:00,117.53,117.55,117.32,117.55,6965.0,109.2037,109.2223,109.0086,109.2223,6965.0
2023-01-04 13:05:00,117.54,117.66,117.51,117.66,4594.0,109.213,109.3245,109.1851,109.3245,4594.0
2023-01-04 13:10:00,117.71,117.74,117.64,117.71,1903.0,109.371,109.3988,109.3059,109.371,1903.0
2023-01-04 13:15:00,117.67,117.74,117.65,117.73,2828.0,109.3338,109.3988,109.3152,109.3896,2828.0
2023-01-04 13:20:00,117.73,117.77,117.7,117.73,2006.0,109.3896,109.4267,109.3617,109.3896,2006.0
2023-01-04 13:25:00,117.74,117.74,117.66,117.69,1808.0,109.3988,109.3988,109.3245,109.3524,1808.0
2023-01-04 13:30:00,117.72,117.79,117.68,117.72,2694.0,109.3803,109.4453,109.3431,109.3803,2694.0
2023-01-04 13:35:00,117.68,117.84,117.68,117.84,3071.0,109.3431,109.4918,109.3431,109.4918,3071.0
2023-01-04 13:40:00,117.82,117.82,117.66,117.69,2566.0,109.4732,109.4732,109.3245,109.3524,2566.0
2023-01-04 13:45:00,117.69,117.71,117.53,117.66,6141.0,109.3524,109.371,109.2037,109.3245,6141.0
2023-01-04 13:50:00,117.67,117.67,117.66,117.66,400.0,109.3338,109.3338,109.3245,109.3245,400.0
2023-01-04 13:55:00,117.65,117.65,117.28,117.38,10041.0,109.3152,109.3152,108.9714,109.0643,10041.0
2023-01-04 14:00:00,117.44,117.81,116.95,117.28,13152.0,109.1201,109.4639,108.6648,108.9714,13152.0
2023-01-04 14:05:00,117.44,117.63,117.13,117.13,3639.0,109.1201,109.2966,108.8321,108.8321,3639.0
2023-01-04 14:10:00,117.02,117.19,116.97,117.19,6491.0,108.7298,108.8878,108.6834,108.8878,6491.0
2023-01-04 14:15:00,117.25,117.46,117.21,117.46,4760.0,108.9436,109.1387,108.9064,109.1387,4760.0
2023-01-04 14:20:00,117.4,117.4,116.85,116.92,10046.0,109.0829,109.0829,108.5719,108.6369,10046.0
2023-01-04 14:25:00,116.91,116.91,116.41,116.46,14093.0,108.6276,108.6276,108.1631,108.2095,14093.0
2023-01-04 14:30:00,116.44,116.67,116.38,116.67,5536.0,108.1909,108.4046,108.1352,108.4046,5536.0
2023-01-04 14:35:00,116.68,116.69,116.53,116.6,5807.0,108.4139,108.4232,108.2746,108.3396,5807.0
2023-01-04 14:40:00,116.59,116.85,116.49,116.59,7479.0,108.3303,108.5719,108.2374,108.3303,7479.0
2023-01-04 14:45:00,116.57,116.84,116.55,116.72,4354.0,108.3117,108.5626,108.2931,108.4511,4354.0
2023-01-04 14:50:00,116.73,116.84,116.61,116.73,5325.0,108.4604,108.5626,108.3489,108.4604,5325.0
2023-01-04 14:55:00,116.75,117.15,116.75,117.12,9117.0,108.479,108.8506,108.479,108.8228,9117.0
2023-01-04 15:00:00,117.16,117.41,117.15,117.41,6403.0,108.8599,109.0922,108.8506,109.0922,6403.0
2023-01-04 15:05:00,117.41,117.41,117.13,117.22,8621.0,109.0922,109.0922,108.8321,108.9157,8621.0
2023-01-04 15:10:00,117.24,117.24,117.04,117.14,5149.0,108.9343,108.9343,108.7484,108.8413,5149.0
2023-01-04 15:15:00,117.17,117.23,117.03,117.05,7106.0,108.8692,108.925,108.7391,108.7577,7106.0
2023-01-04 15:20:00,117.04,117.1,116.65,116.69,20821.0,108.7484,108.8042,108.3861,108.4232,20821.0
2023-01-04 15:25:00,116.65,116.84,116.65,116.77,5440.0,108.3861,108.5626,108.3861,108.4976,5440.0
2023-01-04 15:30:00,116.71,116.75,116.55,116.57,6071.0,108.4418,108.479,108.2931,108.3117,6071.0
2023-01-04 15:35:00,116.53,116.54,116.29,116.4,6323.0,108.2746,108.2839,108.0516,108.1538,6323.0
2023-01-04 15:40:00,116.42,116.42,116.13,116.19,8691.0,108.1724,108.1724,107.9029,107.9587,8691.0
2023-01-04 15:45:00,116.15,116.33,116.11,116.33,8773.0,107.9215,108.0887,107.8843,108.0887,8773.0
2023-01-04 15:50:00,116.33,116.68,116.32,116.65,23788.0,108.0887,108.4139,108.0794,108.3861,23788.0
2023-01-04 15:55:00,116.72,117.16,116.68,117.06,83318.0,108.4511,108.8599,108.4139,108.767,83318.0
2023-01-05 09:30:00,116.19,116.44,115.57,115.7,17850.0,107.9587,108.1909,107.3826,107.5034,17850.0
2023-01-05 09:35:00,115.65,115.78,115.46,115.49,7900.0,107.4569,107.5777,107.2804,107.3082,7900.0
2023-01-05 09:40:00,115.33,115.43,115.14,115.3,3712.0,107.1596,107.2525,106.983,107.1317,3712.0
2023-01-05 09:45:00,115.26,115.26,114.79,114.82,3441.0,107.0945,107.0945,106.6578,106.6857,3441.0
2023-01-05 09:50:00,114.84,115.17,114.82,115.17,8212.0,106.7043,107.0109,106.6857,107.0109,8212.0
2023-01-05 09:55:00,115.29,115.47,115.0,115.16,5743.0,107.1224,107.2897,106.853,107.0016,5743.0
2023-01-05 10:00:00,115.06,115.26,114.94,114.94,5043.0,106.9087,107.0945,106.7972,106.7972,5043.0
2023-01-05 10:05:00,114.96,115.68,114.96,115.47,9661.0,106.8158,107.4848,106.8158,107.2897,9661.0
2023-01-05 10:10:00,115.46,115.54,115.33,115.38,4364.0,107.2804,107.3547,107.1596,107.206,4364.0
2023-01-05 10:15:00,115.34,115.37,114.92,114.98,5415.0,107.1689,107.1967,106.7786,106.8344,5415.0
2023-01-05 10:20:00,115.04,115.04,114.69,114.8,4156.0,106.8901,106.8901,106.5649,106.6671,4156.0
2023-01-05 10:25:00,114.89,115.07,114.82,114.98,3789.0,106.7507,106.918,106.6857,106.8344,3789.0
2023-01-05 10:30:00,114.95,114.97,114.72,114.8,4638.0,106.8065,106.8251,106.5928,106.6671,4638.0
2023-01-05 10:35:00,114.75,114.81,114.61,114.76,2974.0,106.6207,106.6764,106.4906,106.63,2974.0
2023-01-05 10:40:00,114.75,114.94,114.59,114.94,3709.0,106.6207,106.7972,106.472,106.7972,3709.0
2023-01-05 10:45:00,114.9,114.94,114.78,114.8,3526.0,106.76,106.7972,106.6485,106.6671,3526.0
2023-01-05 10:50:00,114.76,114.78,114.34,114.4,4888.0,106.63,106.6485,106.2397,106.2955,4888.0
2023-01-05 10:55:00,114.44,114.47,114.37,114.46,3081.0,106.3326,106.3605,106.2676,106.3512,3081.0
2023-01-05 11:00:00,114.47,114.52,114.27,114.52,4006.0,106.3605,106.407,106.1747,106.407,4006.0
2023-01-05 11:05:00,114.53,114.64,114.43,114.47,3946.0,106.4163,106.5185,106.3233,106.3605,3946.0
2023-01-05 11:10:00,114.51,114.51,114.2,114.27,6340.0,106.3977,106.3977,106.1096,106.1747,6340.0
2023-01-05 11:15:00,114.27,114.39,114.1,114.21,4282.0,106.1747,106.2862,106.0167,106.1189,4282.0
2023-01-05 11:20:00,114.18,114.23,114.05,114.18,5150.0,106.091,106.1375,105.9703,106.091,5150.0
2023-01-05 11:25:00,114.21,114.51,114.2,114.51,4455.0,106.1189,106.3977,106.1096,106.3977,4455.0
2023-01-05 11:30:00,114.53,114.61,114.38,114.5,3157.0,106.4163,106.4906,106.2769,106.3884,3157.0
2023-01-05 11:35:00,114.45,114.52,114.25,114.31,5644.0,106.3419,106.407,106.1561,106.2118,5644.0
2023-01-05 11:40:00,114.32,114.46,114.22,114.41,3044.0,106.2211,106.3512,106.1282,106.3048,3044.0
2023-01-05 11:45:00,114.37,114.45,114.21,114.27,4015.0,106.2676,106.3419,106.1189,106.1747,4015.0
2023-01-05 11:50:00,114.28,114.29,114.12,114.16,4087.0,106.184,106.1933,106.0353,106.0725,4087.0
2023-01-05 11:55:00,114.16,114.21,114.04,114.1,4014.0,106.0725,106.1189,105.961,106.0167,4014.0
2023-01-05 12:00:00,114.07,114.36,114.07,114.36,3000.0,105.9888,106.2583,105.9888,106.2583,3000.0
2023-01-05 12:05:00,114.34,114.51,114.3,114.51,2990.0,106.2397,106.3977,106.2025,106.3977,2990.0
2023-01-05 12:10:00,114.5,114.5,114.23,114.25,3202.0,106.3884,106.3884,106.1375,106.1561,3202.0
2023-01-05 12:15:00,114.13,114.22,114.0,114.0,1209.0,106.0446,106.1282,105.9238,105.9238,1209.0
2023-01-05 12:20:00,114.01,114.22,113.97,114.19,4235.0,105.9331,106.1282,105.8959,106.1003,4235.0
2023-01-05 12:25:00,114.22,114.29,114.18,114.25,2824.0,106.1282,106.1933,106.091,106.1561,2824.0
2023-01-05 12:30:00,114.27,114.46,114.27,114.46,4744.0,106.1747,106.3512,106.1747,106.3512,4744.0
2023-01-05 12:35:00,114.43,114.47,114.26,114.29,3200.0,106.3233,106.3605,106.1654,106.1933,3200.0
2023-01-05 12:40:00,114.26,114.33,114.2,114.28,2782.0,106.1654,106.2304,106.1096,106.184,2782.0
2023-01-05 12:45:00,114.27,114.27,114.17,114.2,1092.0,106.1747,106.1747,106.0818,106.1096,1092.0
2023-01-05 12:50:00,114.23,114.26,114.0,114.05,4067.0,106.1375,106.1654,105.9238,105.9703,4067.0
2023-01-05 12:55:00,114.0,114.12,113.98,114.05,5261.0,105.9238,106.0353,105.9052,105.9703,5261.0
2023-01-05 13:00:00,114.03,114.04,113.8,113.81,14992.0,105.9517,105.961,105.738,105.7473,14992.0
2023-01-05 13:05:00,113.83,113.93,113.8,113.86,6486.0,105.7658,105.8588,105.738,105.7937,6486.0
2023-01-05 13:10:00,113.85,113.91,113.73,113.73,5102.0,105.7844,105.8402,105.6729,105.6729,5102.0
2023-01-05 13:15:00,113.74,113.78,113.7,113.71,5268.0,105.6822,105.7194,105.6451,105.6543,5268.0
2023-01-05 13:20:00,113.72,114.41,113.72,114.34,12655.0,105.6636,106.3048,105.6636,106.2397,12655.0
2023-01-05 13:25:00,114.34,114.51,114.27,114.44,6432.0,106.2397,106.3977,106.1747,106.3326,6432.0
2023-01-05 13:30:00,114.43,114.68,114.43,114.58,2584.0,106.3233,106.5556,106.3233,106.4627,2584.0
2023-01-05 13:35:00,114.59,114.59,114.3,114.39,14619.0,106.472,106.472,106.2025,106.2862,14619.0
2023-01-05 13:40:00,114.43,114.56,114.38,114.41,12839.0,106.3233,106.4441,106.2769,106.3048,12839.0
2023-01-05 13:45:00,114.37,114.53,114.36,114.45,3082.0,106.2676,106.4163,106.2583,106.3419,3082.0
2023-01-05 13:50:00,114.47,114.55,114.45,114.52,4305.0,106.3605,106.4348,106.3419,106.407,4305.0
2023-01-05 13:55:00,114.49,114.56,114.4,114.46,3257.0,106.3791,106.4441,106.2955,106.3512,3257.0
2023-01-05 14:00:00,114.48,114.71,114.44,114.59,3682.0,106.3698,106.5835,106.3326,106.472,3682.0
2023-01-05 14:05:00,114.56,114.65,114.56,114.62,3313.0,106.4441,106.5277,106.4441,106.4999,3313.0
2023-01-05 14:10:00,114.59,114.61,114.35,114.37,4838.0,106.472,106.4906,106.249,106.2676,4838.0
2023-01-05 14:15:00,114.37,114.53,114.37,114.53,3612.0,106.2676,106.4163,106.2676,106.4163,3612.0
2023-01-05 14:20:00,114.53,114.62,114.46,114.61,3543.0,106.4163,106.4999,106.3512,106.4906,3543.0
2023-01-05 14:25:00,114.6,114.68,114.53,114.58,6864.0,106.4813,106.5556,106.4163,106.4627,6864.0
2023-01-05 14:30:00,114.62,114.77,114.61,114.66,4757.0,106.4999,106.6392,106.4906,106.537,4757.0
2023-01-05 14:35:00,114.67,115.02,114.67,114.93,6230.0,106.5463,106.8715,106.5463,106.7879,6230.0
2023-01-05 14:40:00,114.98,115.04,114.93,114.95,3519.0,106.8344,106.8901,106.7879,106.8065,3519.0
2023-01-05 14:45:00,114.93,115.1,114.91,115.05,5287.0,106.7879,106.9459,106.7693,106.8994,5287.0
2023-01-05 14:50:00,115.03,115.12,115.01,115.08,6767.0,106.8808,106.9645,106.8622,106.9273,6767.0
2023-01-05 14:55:00,115.06,115.15,114.89,114.89,9370.0,106.9087,106.9923,106.7507,106.7507,9370.0
2023-01-05 15:00:00,114.88,114.88,114.63,114.64,3146.0,106.7415,106.7415,106.5092,106.5185,3146.0
2023-01-05 15:05:00,114.64,114.64,114.49,114.53,2815.0,106.5185,106.5185,106.3791,106.4163,2815.0
2023-01-05 15:10:00,114.47,114.47,114.34,114.44,4443.0,106.3605,106.3605,106.2397,106.3326,4443.0
2023-01-05 15:15:00,114.45,114.64,114.45,114.6,18838.0,106.3419,106.5185,106.3419,106.4813,18838.0
2023-01-05 15:20:00,114.59,114.59,114.31,114.34,7293.0,106.472,106.472,106.2118,106.2397,7293.0
2023-01-05 15:25:00,114.32,114.39,114.21,114.33,7267.0,106.2211,106.2862,106.1189,106.2304,7267.0
2023-01-05 15:30:00,114.32,114.34,114.14,114.31,5933.0,106.2211,106.2397,106.0539,106.2118,5933.0
2023-01-05 15:35:00,114.31,114.49,114.3,114.42,9972.0,106.2118,106.3791,106.2025,106.314,9972.0
2023-01-05 15:40:00,114.4,114.44,114.24,114.3,11912.0,106.2955,106.3326,106.1468,106.2025,11912.0
2023-01-05 15:45:00,114.32,114.47,114.22,114.24,18916.0,106.2211,106.3605,106.1282,106.1468,18916.0
2023-01-05 15:50:00,114.21,114.31,114.11,114.28,39797.0,106.1189,106.2118,106.026,106.184,39797.0
2023-01-05 15:55:00,114.26,114.45,114.2,114.35,85178.0,106.1654,106.3419,106.1096,106.249,85178.0
2023-01-06 09:30:00,115.49,116.43,115.47,116.22,20760.0,107.3082,108.1816,107.2897,107.9865,20760.0
2023-01-06 09:35:00,116.52,116.52,115.58,115.58,2300.0,108.2653,108.2653,107.3919,107.3919,2300.0
2023-01-06 09:40:00,115.59,115.69,115.12,115.12,6818.0,107.4012,107.4941,106.9645,106.9645,6818.0
2023-01-06 09:45:00,115.02,115.18,114.98,115.09,3197.0,106.8715,107.0202,106.8344,106.9366,3197.0
2023-01-06 09:50:00,115.13,115.61,115.12,115.54,5150.0,106.9737,107.4197,106.9645,107.3547,5150.0
2023-01-06 09:55:00,115.54,115.72,115.47,115.48,5515.0,107.3547,107.5219,107.2897,107.2989,5515.0
2023-01-06 10:00:00,115.51,115.97,115.51,115.78,3057.0,107.3268,107.7542,107.3268,107.5777,3057.0
2023-01-06 10:05:00,115.82,116.25,115.74,116.25,3732.0,107.6149,108.0144,107.5405,108.0144,3732.0
2023-01-06 10:10:00,116.16,116.27,116.0,116.01,4725.0,107.9308,108.033,107.7821,107.7914,4725.0
2023-01-06 10:15:00,115.96,116.42,115.96,116.42,3462.0,107.7449,108.1724,107.7449,108.1724,3462.0
2023-01-06 10:20:00,116.39,116.39,115.93,116.07,3584.0,108.1445,108.1445,107.7171,107.8472,3584.0
2023-01-06 10:25:00,116.02,116.08,115.7,115.78,3723.0,107.8007,107.8564,107.5034,107.5777,3723.0
2023-01-06 10:30:00,115.79,116.03,115.78,115.98,2975.0,107.587,107.81,107.5777,107.7635,2975.0
2023-01-06 10:35:00,116.02,116.37,115.99,116.31,6216.0,107.8007,108.1259,107.7728,108.0701,6216.0
2023-01-06 10:40:00,116.36,116.57,116.22,116.29,6055.0,108.1166,108.3117,107.9865,108.0516,6055.0
2023-01-06 10:45:00,116.3,116.59,116.24,116.59,1993.0,108.0609,108.3303,108.0051,108.3303,1993.0
2023-01-06 10:50:00,116.56,116.64,116.56,116.59,2003.0,108.3024,108.3768,108.3024,108.3303,2003.0
2023-01-06 10:55:00,116.59,117.02,116.5,116.92,8098.0,108.3303,108.7298,108.2467,108.6369,8098.0
2023-01-06 11:00:00,116.97,117.17,116.97,117.0,3700.0,108.6834,108.8692,108.6834,108.7113,3700.0
2023-01-06 11:05:00,117.01,117.21,117.0,117.19,4804.0,108.7206,108.9064,108.7113,108.8878,4804.0
2023-01-06 11:10:00,117.17,117.21,116.96,116.96,2409.0,108.8692,108.9064,108.6741,108.6741,2409.0
2023-01-06 11:15:00,117.0,117.14,116.93,116.94,2021.0,108.7113,108.8413,108.6462,108.6555,2021.0
2023-01-06 11:20:00,116.96,117.11,116.95,117.11,4398.0,108.6741,108.8135,108.6648,108.8135,4398.0
2023-01-06 11:25:00,117.05,117.05,116.48,116.48,5050.0,108.7577,108.7577,108.2281,108.2281,5050.0
2023-01-06 11:30:00,116.52,116.78,116.49,116.72,3544.0,108.2653,108.5069,108.2374,108.4511,3544.0
2023-01-06 11:35:00,116.75,116.86,116.73,116.84,2319.0,108.479,108.5812,108.4604,108.5626,2319.0
2023-01-06 11:40:00,116.91,116.91,116.76,116.84,4705.0,108.6276,108.6276,108.4883,108.5626,4705.0
2023-01-06 11:45:00,116.82,116.9,116.75,116.85,3669.0,108.544,108.6184,108.479,108.5719,3669.0
2023-01-06 11:50:00,116.91,117.16,116.91,117.0,3469.0,108.6276,108.8599,108.6276,108.7113,3469.0
2023-01-06 11:55:00,117.09,117.11,116.84,116.84,1643.0,108.7949,108.8135,108.5626,108.5626,1643.0
2023-01-06 12:00:00,116.92,117.02,116.91,116.94,2958.0,108.6369,108.7298,108.6276,108.6555,2958.0
2023-01-06 12:05:00,116.92,116.95,116.83,116.86,2525.0,108.6369,108.6648,108.5533,108.5812,2525.0
2023-01-06 12:10:00,116.93,116.94,116.85,116.85,2051.0,108.6462,108.6555,108.5719,108.5719,2051.0
2023-01-06 12:15:00,116.87,116.95,116.76,116.95,1832.0,108.5905,108.6648,108.4883,108.6648,1832.0
2023-01-06 12:20:00,116.96,117.0,116.81,116.81,800.0,108.6741,108.7113,108.5347,108.5347,800.0
2023-01-06 12:25:00,116.83,116.87,116.76,116.76,4057.0,108.5533,108.5905,108.4883,108.4883,4057.0
2023-01-06 12:30:00,116.8,116.9,116.8,116.88,1200.0,108.5254,108.6184,108.5254,108.5998,1200.0
2023-01-06 12:35:00,116.9,116.94,116.79,116.87,2438.0,108.6184,108.6555,108.5161,108.5905,2438.0
2023-01-06 12:40:00,116.89,116.94,116.84,116.84,800.0,108.6091,108.6555,108.5626,108.5626,800.0
2023-01-06 12:45:00,116.87,116.95,116.86,116.93,1964.0,108.5905,108.6648,108.5812,108.6462,1964.0
2023-01-06 12:50:00,116.88,116.88,116.73,116.77,9655.0,108.5998,108.5998,108.4604,108.4976,9655.0
2023-01-06 12:55:00,116.74,116.79,116.66,116.78,2944.0,108.4697,108.5161,108.3954,108.5069,2944.0
2023-01-06 13:00:00,116.82,116.87,116.66,116.68,1508.0,108.544,108.5905,108.3954,108.4139,1508.0
2023-01-06 13:05:00,116.71,116.9,116.69,116.77,3402.0,108.4418,108.6184,108.4232,108.4976,3402.0
2023-01-06 13:10:00,116.82,116.97,116.82,116.91,2929.0,108.544,108.6834,108.544,108.6276,2929.0
2023-01-06 13:15:00,116.97,116.97,116.86,116.87,1751.0,108.6834,108.6834,108.5812,108.5905,1751.0
2023-01-06 13:20:00,116.83,116.88,116.81,116.87,2178.0,108.5533,108.5998,108.5347,108.5905,2178.0
2023-01-06 13:25:00,116.89,116.98,116.88,116.88,1278.0,108.6091,108.6927,108.5998,108.5998,1278.0
2023-01-06 13:30:00,116.89,117.02,116.89,117.02,2314.0,108.6091,108.7298,108.6091,108.7298,2314.0
2023-01-06 13:35:00,116.98,117.06,116.97,117.06,2813.0,108.6927,108.767,108.6834,108.767,2813.0
2023-01-06 13:40:00,117.05,117.15,117.05,117.07,2596.0,108.7577,108.8506,108.7577,108.7763,2596.0
2023-01-06 13:45:00,117.08,117.16,117.05,117.15,3316.0,108.7856,108.8599,108.7577,108.8506,3316.0
2023-01-06 13:50:00,117.11,117.15,117.04,117.15,1418.0,108.8135,108.8506,108.7484,108.8506,1418.0
2023-01-06 13:55:00,117.13,117.3,117.13,117.27,4134.0,108.8321,108.99,108.8321,108.9621,4134.0
2023-01-06 14:00:00,117.32,117.44,117.32,117.43,2387.0,109.0086,109.1201,109.0086,109.1108,2387.0
2023-01-06 14:05:00,117.4,117.46,117.35,117.41,2091.0,109.0829,109.1387,109.0365,109.0922,2091.0
2023-01-06 14:10:00,117.42,117.63,117.39,117.6,4559.0,109.1015,109.2966,109.0736,109.2688,4559.0
2023-01-06 14:15:00,117.64,117.64,117.53,117.63,3126.0,109.3059,109.3059,109.2037,109.2966,3126.0
2023-01-06 14:20:00,117.63,117.8,117.63,117.8,5704.0,109.2966,109.4546,109.2966,109.4546,5704.0
2023-01-06 14:25:00,117.79,117.8,117.44,117.52,4810.0,109.4453,109.4546,109.1201,109.1944,4810.0
2023-01-06 14:30:00,117.53,117.66,117.52,117.66,2309.0,109.2037,109.3245,109.1944,109.3245,2309.0
2023-01-06 14:35:00,117.66,117.77,117.63,117.74,4038.0,109.3245,109.4267,109.2966,109.3988,4038.0
2023-01-06 14:40:00,117.73,117.78,117.68,117.69,6925.0,109.3896,109.436,109.3431,109.3524,6925.0
2023-01-06 14:45:00,117.68,117.7,117.5,117.6,7235.0,109.3431,109.3617,109.1758,109.2688,7235.0
2023-01-06 14:50:00,117.61,117.75,117.57,117.72,6443.0,109.2781,109.4081,109.2409,109.3803,6443.0
2023-01-06 14:55:00,117.77,117.79,117.73,117.75,2196.0,109.4267,109.4453,109.3896,109.4081,2196.0
2023-01-06 15:00:00,117.76,117.93,117.74,117.91,5137.0,109.4174,109.5754,109.3988,109.5568,5137.0
2023-01-06 15:05:00,117.91,117.98,117.89,117.93,7503.0,109.5568,109.6218,109.5382,109.5754,7503.0
2023-01-06 15:10:00,117.94,117.96,117.79,117.87,4757.0,109.5847,109.6033,109.4453,109.5196,4757.0
2023-01-06 15:15:00,117.91,117.98,117.7,117.7,5357.0,109.5568,109.6218,109.3617,109.3617,5357.0
2023-01-06 15:20:00,117.68,117.71,117.52,117.63,13846.0,109.3431,109.371,109.1944,109.2966,13846.0
2023-01-06 15:25:00,117.62,117.62,117.41,117.44,7942.0,109.2873,109.2873,109.0922,109.1201,7942.0
2023-01-06 15:30:00,117.45,117.68,117.45,117.57,12671.0,109.1294,109.3431,109.1294,109.2409,12671.0
2023-01-06 15:35:00,117.56,117.63,117.46,117.62,12116.0,109.2316,109.2966,109.1387,109.2873,12116.0
2023-01-06 15:40:00,117.63,117.77,117.63,117.77,12568.0,109.2966,109.4267,109.2966,109.4267,12568.0
2023-01-06 15:45:00,117.79,117.82,117.62,117.62,17144.0,109.4453,109.4732,109.2873,109.2873,17144.0
2023-01-06 15:50:00,117.6,117.65,117.35,117.44,26973.0,109.2688,109.3152,109.0365,109.1201,26973.0
2023-01-06 15:55:00,117.45,117.62,117.3,117.41,115989.0,109.1294,109.2873,108.99,109.0922,115989.0
2023-01-09 09:30:00,117.3,117.86,117.26,117.29,23217.0,108.99,109.5103,108.9528,108.9807,23217.0
2023-01-09 09:35:00,117.3,117.55,117.13,117.55,4503.0,108.99,109.2223,108.8321,109.2223,4503.0
2023-01-09 09:40:00,117.5,117.62,117.4,117.55,10954.0,109.1758,109.2873,109.0829,109.2223,10954.0
2023-01-09 09:45:00,117.52,117.72,117.4,117.64,17231.0,109.1944,109.3803,109.0829,109.3059,17231.0
2023-01-09 09:50:00,117.65,118.1,117.65,118.1,2952.0,109.3152,109.7333,109.3152,109.7333,2952.0
2023-01-09 09:55:00,118.12,118.34,118.03,118.29,6860.0,109.7519,109.9563,109.6683,109.9099,6860.0
2023-01-09 10:00:00,118.26,118.29,117.92,118.03,3255.0,109.882,109.9099,109.5661,109.6683,3255.0
2023-01-09 10:05:00,117.96,118.02,117.81,118.01,5594.0,109.6033,109.659,109.4639,109.6497,5594.0
2023-01-09 10:10:00,118.02,118.15,117.84,117.84,5744.0,109.659,109.7798,109.4918,109.4918,5744.0
2023-01-09 10:15:00,117.81,118.14,117.8,117.96,7372.0,109.4639,109.7705,109.4546,109.6033,7372.0
2023-01-09 10:20:00,117.96,118.05,117.69,117.76,4415.0,109.6033,109.6869,109.3524,109.4174,4415.0
2023-01-09 10:25:00,117.79,117.79,117.58,117.59,7678.0,109.4453,109.4453,109.2502,109.2595,7678.0
2023-01-09 10:30:00,117.58,118.01,117.57,117.97,9360.0,109.2502,109.6497,109.2409,109.6125,9360.0
2023-01-09 10:35:00,118.05,118.17,118.01,118.15,5275.0,109.6869,109.7984,109.6497,109.7798,5275.0
2023-01-09 10:40:00,118.15,118.25,117.95,118.12,5422.0,109.7798,109.8727,109.594,109.7519,5422.0
2023-01-09 10:45:00,118.11,118.24,118.02,118.16,4540.0,109.7426,109.8634,109.659,109.7891,4540.0
2023-01-09 10:50:00,118.12,118.21,118.06,118.13,8417.0,109.7519,109.8355,109.6962,109.7612,8417.0
2023-01-09 10:55:00,118.13,118.23,118.1,118.18,7163.0,109.7612,109.8541,109.7333,109.8077,7163.0
2023-01-09 11:00:00,118.19,118.66,118.18,118.58,5886.0,109.817,110.2537,109.8077,110.1793,5886.0
2023-01-09 11:05:00,118.66,118.73,118.57,118.65,2500.0,110.2537,110.3187,110.17,110.2444,2500.0
2023-01-09 11:10:00,118.66,118.78,118.59,118.78,4273.0,110.2537,110.3652,110.1886,110.3652,4273.0
2023-01-09 11:15:00,118.75,118.87,118.71,118.76,7251.0,110.3373,110.4488,110.3001,110.3466,7251.0
2023-01-09 11:20:00,118.75,118.88,118.7,118.75,8023.0,110.3373,110.4581,110.2908,110.3373,8023.0
2023-01-09 11:25:00,118.79,118.89,118.46,118.49,9535.0,110.3745,110.4674,110.0678,110.0957,9535.0
2023-01-09 11:30:00,118.48,118.52,118.11,118.15,7786.0,110.0864,110.1236,109.7426,109.7798,7786.0
2023-01-09 11:35:00,118.16,118.33,118.13,118.19,5695.0,109.7891,109.947,109.7612,109.817,5695.0
2023-01-09 11:40:00,118.19,118.55,118.18,118.46,2182.0,109.817,110.1515,109.8077,110.0678,2182.0
2023-01-09 11:45:00,118.48,118.53,118.29,118.32,6028.0,110.0864,110.1329,109.9099,109.9378,6028.0
2023-01-09 11:50:00,118.3,118.65,118.26,118.65,7422.0,109.9192,110.2444,109.882,110.2444,7422.0
2023-01-09 11:55:00,118.72,118.72,118.44,118.54,9896.0,110.3094,110.3094,110.0493,110.1422,9896.0
2023-01-09 12:00:00,118.57,118.65,118.5,118.62,5438.0,110.17,110.2444,110.105,110.2165,5438.0
2023-01-09 12:05:00,118.58,118.58,118.39,118.51,3291.0,110.1793,110.1793,110.0028,110.1143,3291.0
2023-01-09 12:10:00,118.56,118.62,118.54,118.59,3168.0,110.1608,110.2165,110.1422,110.1886,3168.0
2023-01-09 12:15:00,118.59,118.68,118.5,118.66,5520.0,110.1886,110.2722,110.105,110.2537,5520.0
2023-01-09 12:20:00,118.7,118.75,118.58,118.69,8902.0,110.2908,110.3373,110.1793,110.2815,8902.0
2023-01-09 12:25:00,118.72,118.82,118.7,118.78,4772.0,110.3094,110.4023,110.2908,110.3652,4772.0
2023-01-09 12:30:00,118.82,118.86,118.74,118.78,5785.0,110.4023,110.4395,110.328,110.3652,5785.0
2023-01-09 12:35:00,118.8,118.86,118.7,118.8,4645.0,110.3837,110.4395,110.2908,110.3837,4645.0
2023-01-09 12:40:00,118.78,118.86,118.67,118.8,2900.0,110.3652,110.4395,110.263,110.3837,2900.0
2023-01-09 12:45:00,118.79,119.01,118.79,118.93,4178.0,110.3745,110.5789,110.3745,110.5045,4178.0
2023-01-09 12:50:00,118.94,119.04,118.93,118.96,2947.0,110.5138,110.6067,110.5045,110.5324,2947.0
2023-01-09 12:55:00,118.94,118.97,118.9,118.96,2856.0,110.5138,110.5417,110.4767,110.5324,2856.0
2023-01-09 13:00:00,118.95,118.98,118.81,118.81,5008.0,110.5231,110.551,110.393,110.393,5008.0
2023-01-09 13:05:00,118.86,118.86,118.71,118.76,2800.0,110.4395,110.4395,110.3001,110.3466,2800.0
2023-01-09 13:10:00,118.79,118.9,118.71,118.89,4579.0,110.3745,110.4767,110.3001,110.4674,4579.0
2023-01-09 13:15:00,118.89,118.91,118.81,118.81,2964.0,110.4674,110.486,110.393,110.393,2964.0
2023-01-09 13:20:00,118.79,118.98,118.76,118.94,3306.0,110.3745,110.551,110.3466,110.5138,3306.0
2023-01-09 13:25:00,118.91,118.91,118.74,118.79,3228.0,110.486,110.486,110.328,110.3745,3228.0
2023-01-09 13:30:00,118.74,118.74,118.6,118.6,1700.0,110.328,110.328,110.1979,110.1979,1700.0
2023-01-09 13:35:00,118.54,118.54,118.4,118.51,3527.0,110.1422,110.1422,110.0121,110.1143,3527.0
2023-01-09 13:40:00,118.51,118.51,118.26,118.26,5480.0,110.1143,110.1143,109.882,109.882,5480.0
2023-01-09 13:45:00,118.23,118.28,118.06,118.24,5572.0,109.8541,109.9006,109.6962,109.8634,5572.0
2023-01-09 13:50:00,118.21,118.25,118.13,118.21,3037.0,109.8355,109.8727,109.7612,109.8355,3037.0
2023-01-09 13:55:00,118.2,118.26,118.1,118.2,5825.0,109.8263,109.882,109.7333,109.8263,5825.0
2023-01-09 14:00:00,118.23,118.43,118.22,118.29,3583.0,109.8541,110.04,109.8448,109.9099,3583.0
2023-01-09 14:05:00,118.29,118.29,118.07,118.27,5857.0,109.9099,109.9099,109.7055,109.8913,5857.0
2023-01-09 14:10:00,118.26,118.37,118.24,118.34,5782.0,109.882,109.9842,109.8634,109.9563,5782.0
2023-01-09 14:15:00,118.28,118.41,118.27,118.41,1640.0,109.9006,110.0214,109.8913,110.0214,1640.0
2023-01-09 14:20:00,118.41,118.46,118.36,118.4,5208.0,110.0214,110.0678,109.9749,110.0121,5208.0
2023-01-09 14:25:00,118.43,118.43,118.23,118.33,4886.0,110.04,110.04,109.8541,109.947,4886.0
2023-01-09 14:30:00,118.34,118.41,118.28,118.28,5200.0,109.9563,110.0214,109.9006,109.9006,5200.0
2023-01-09 14:35:00,118.34,118.34,118.15,118.18,4716.0,109.9563,109.9563,109.7798,109.8077,4716.0
2023-01-09 14:40:00,118.18,118.19,118.08,118.13,3490.0,109.8077,109.817,109.7148,109.7612,3490.0
2023-01-09 14:45:00,118.15,118.19,117.97,118.03,6225.0,109.7798,109.817,109.6125,109.6683,6225.0
2023-01-09 14:50:00,118.03,118.14,117.99,118.07,30614.0,109.6683,109.7705,109.6311,109.7055,30614.0
2023-01-09 14:55:00,118.05,118.06,117.69,117.72,4561.0,109.6869,109.6962,109.3524,109.3803,4561.0
2023-01-09 15:00:00,117.69,117.81,117.68,117.81,5212.0,109.3524,109.4639,109.3431,109.4639,5212.0
2023-01-09 15:05:00,117.79,117.88,117.77,117.84,6222.0,109.4453,109.5289,109.4267,109.4918,6222.0
2023-01-09 15:10:00,117.88,117.88,117.62,117.62,3986.0,109.5289,109.5289,109.2873,109.2873,3986.0
2023-01-09 15:15:00,117.57,117.7,117.53,117.69,7155.0,109.2409,109.3617,109.2037,109.3524,7155.0
2023-01-09 15:20:00,117.71,117.9,117.69,117.73,3698.0,109.371,109.5475,109.3524,109.3896,3698.0
2023-01-09 15:25:00,117.7,117.74,117.6,117.6,4986.0,109.3617,109.3988,109.2688,109.2688,4986.0
2023-01-09 15:30:00,117.61,117.68,117.39,117.58,6026.0,109.2781,109.3431,109.0736,109.2502,6026.0
2023-01-09 15:35:00,117.59,117.59,117.42,117.47,4528.0,109.2595,109.2595,109.1015,109.148,4528.0
2023-01-09 15:40:00,117.48,117.59,117.4,117.58,9508.0,109.1573,109.2595,109.0829,109.2502,9508.0
2023-01-09 15:45:00,117.6,117.61,117.29,117.37,29267.0,109.2688,109.2781,108.9807,109.0551,29267.0
2023-01-09 15:50:00,117.48,117.59,117.43,117.57,16230.0,109.1573,109.2595,109.1108,109.2409,16230.0
2023-01-09 15:55:00,117.54,117.54,117.28,117.41,70833.0,109.213,109.213,108.9714,109.0922,70833.0
2023-01-10 09:30:00,117.0,117.95,117.0,117.61,26879.0,108.7113,109.594,108.7113,109.2781,26879.0
2023-01-10 09:35:00,117.49,117.56,117.28,117.28,2700.0,109.1666,109.2316,108.9714,108.9714,2700.0
2023-01-10 09:40:00,117.28,117.3,117.13,117.22,1916.0,108.9714,108.99,108.8321,108.9157,1916.0
2023-01-10 09:45:00,117.31,117.42,116.89,117.07,5117.0,108.9993,109.1015,108.6091,108.7763,5117.0
2023-01-10 09:50:00,117.05,117.21,116.91,117.14,5554.0,108.7577,108.9064,108.6276,108.8413,5554.0
2023-01-10 09:55:00,117.19,117.2,117.03,117.08,2540.0,108.8878,108.8971,108.7391,108.7856,2540.0
2023-01-10 10:00:00,117.09,117.16,116.84,117.08,3065.0,108.7949,108.8599,108.5626,108.7856,3065.0
2023-01-10 10:05:00,117.05,117.15,117.01,117.12,3985.0,108.7577,108.8506,108.7206,108.8228,3985.0
2023-01-10 10:10:00,117.08,117.37,117.08,117.29,2981.0,108.7856,109.0551,108.7856,108.9807,2981.0
2023-01-10 10:15:00,117.25,117.25,116.72,116.78,5811.0,108.9436,108.9436,108.4511,108.5069,5811.0
2023-01-10 10:20:00,116.75,116.84,116.57,116.65,3020.0,108.479,108.5626,108.3117,108.3861,3020.0
2023-01-10 10:25:00,116.58,116.73,116.36,116.37,3032.0,108.321,108.4604,108.1166,108.1259,3032.0
2023-01-10 10:30:00,116.32,116.32,115.96,116.07,3009.0,108.0794,108.0794,107.7449,107.8472,3009.0
2023-01-10 10:35:00,116.09,116.14,115.96,116.14,2208.0,107.8657,107.9122,107.7449,107.9122,2208.0
2023-01-10 10:40:00,116.16,116.23,115.9,115.9,5389.0,107.9308,107.9958,107.6892,107.6892,5389.0
2023-01-10 10:45:00,115.9,116.05,115.86,115.89,3622.0,107.6892,107.8286,107.652,107.6799,3622.0
2023-01-10 10:50:00,115.92,116.12,115.87,116.12,6372.0,107.7078,107.8936,107.6613,107.8936,6372.0
2023-01-10 10:55:00,116.11,116.44,116.03,116.4,4363.0,107.8843,108.1909,107.81,108.1538,4363.0
2023-01-10 11:00:00,116.44,116.65,116.39,116.61,2724.0,108.1909,108.3861,108.1445,108.3489,2724.0
2023-01-10 11:05:00,116.61,116.61,116.55,116.59,1846.0,108.3489,108.3489,108.2931,108.3303,1846.0
2023-01-10 11:10:00,116.51,116.6,116.46,116.51,2031.0,108.256,108.3396,108.2095,108.256,2031.0
2023-01-10 11:15:00,116.56,116.59,116.32,116.37,2399.0,108.3024,108.3303,108.0794,108.1259,2399.0
2023-01-10 11:20:00,116.47,116.53,116.3,116.53,4051.0,108.2188,108.2746,108.0609,108.2746,4051.0
2023-01-10 11:25:00,116.53,116.55,116.25,116.31,3848.0,108.2746,108.2931,108.0144,108.0701,3848.0
2023-01-10 11:30:00,116.35,116.36,116.04,116.15,9799.0,108.1073,108.1166,107.8193,107.9215,9799.0
2023-01-10 11:35:00,116.13,116.3,116.13,116.18,5777.0,107.9029,108.0609,107.9029,107.9494,5777.0
2023-01-10 11:40:00,116.19,116.31,116.16,116.18,1900.0,107.9587,108.0701,107.9308,107.9494,1900.0
2023-01-10 11:45:00,116.22,116.4,116.02,116.4,3978.0,107.9865,108.1538,107.8007,108.1538,3978.0
2023-01-10 11:50:00,116.41,116.47,116.37,116.4,1850.0,108.1631,108.2188,108.1259,108.1538,1850.0
2023-01-10 11:55:00,116.47,116.57,116.47,116.5,2604.0,108.2188,108.3117,108.2188,108.2467,2604.0
2023-01-10 12:00:00,116.48,116.49,116.23,116.35,3613.0,108.2281,108.2374,107.9958,108.1073,3613.0
2023-01-10 12:05:00,116.34,116.54,116.3,116.5,2469.0,108.098,108.2839,108.0609,108.2467,2469.0
2023-01-10 12:10:00,116.54,116.79,116.54,116.79,2212.0,108.2839,108.5161,108.2839,108.5161,2212.0
2023-01-10 12:15:00,116.75,116.76,116.65,116.65,3823.0,108.479,108.4883,108.3861,108.3861,3823.0
2023-01-10 12:20:00,116.63,116.94,116.6,116.94,9549.0,108.3675,108.6555,108.3396,108.6555,9549.0
2023-01-10 12:25:00,116.99,117.09,116.94,117.02,6800.0,108.702,108.7949,108.6555,108.7298,6800.0
2023-01-10 12:30:00,117.03,117.2,117.03,117.08,10339.0,108.7391,108.8971,108.7391,108.7856,10339.0
2023-01-10 12:35:00,117.12,117.33,117.09,117.29,2311.0,108.8228,109.0179,108.7949,108.9807,2311.0
2023-01-10 12:40:00,117.29,117.29,117.12,117.13,2599.0,108.9807,108.9807,108.8228,108.8321,2599.0
2023-01-10 12:45:00,117.07,117.2,117.07,117.2,2019.0,108.7763,108.8971,108.7763,108.8971,2019.0
2023-01-10 12:50:00,117.21,117.3,117.2,117.3,2500.0,108.9064,108.99,108.8971,108.99,2500.0
2023-01-10 12:55:00,117.25,117.25,117.12,117.15,3154.0,108.9436,108.9436,108.8228,108.8506,3154.0
2023-01-10 13:00:00,117.1,117.16,116.99,117.16,8721.0,108.8042,108.8599,108.702,108.8599,8721.0
2023-01-10 13:05:00,117.13,117.3,117.13,117.27,1599.0,108.8321,108.99,108.8321,108.9621,1599.0
2023-01-10 13:10:00,117.26,117.27,117.23,117.23,1907.0,108.9528,108.9621,108.925,108.925,1907.0
2023-01-10 13:15:00,117.21,117.21,117.12,117.14,1714.0,108.9064,108.9064,108.8228,108.8413,1714.0
2023-01-10 13:20:00,117.19,117.19,117.09,117.15,3424.0,108.8878,108.8878,108.7949,108.8506,3424.0
2023-01-10 13:25:00,117.15,117.19,117.06,117.09,4445.0,108.8506,108.8878,108.767,108.7949,4445.0
2023-01-10 13:30:00,117.06,117.18,117.05,117.16,5721.0,108.767,108.8785,108.7577,108.8599,5721.0
2023-01-10 13:35:00,117.16,117.25,117.16,117.23,4500.0,108.8599,108.9436,108.8599,108.925,4500.0
2023-01-10 13:40:00,117.22,117.27,117.14,117.17,2712.0,108.9157,108.9621,108.8413,108.8692,2712.0
2023-01-10 13:45:00,117.19,117.32,117.19,117.32,2807.0,108.8878,109.0086,108.8878,109.0086,2807.0
2023-01-10 13:50:00,117.34,117.38,117.33,117.37,1585.0,109.0272,109.0643,109.0179,109.0551,1585.0
2023-01-10 13:55:00,117.34,117.47,117.3,117.47,2810.0,109.0272,109.148,108.99,109.148,2810.0
2023-01-10 14:00:00,117.48,117.55,117.48,117.49,1002.0,109.1573,109.2223,109.1573,109.1666,1002.0
2023-01-10 14:05:00,117.48,117.63,117.34,117.63,6277.0,109.1573,109.2966,109.0272,109.2966,6277.0
2023-01-10 14:10:00,117.66,117.76,117.65,117.68,11255.0,109.3245,109.4174,109.3152,109.3431,11255.0
2023-01-10 14:15:00,117.71,117.79,117.68,117.78,4096.0,109.371,109.4453,109.3431,109.436,4096.0
2023-01-10 14:20:00,117.78,117.8,117.71,117.76,10390.0,109.436,109.4546,109.371,109.4174,10390.0
2023-01-10 14:25:00,117.77,117.85,117.72,117.84,8935.0,109.4267,109.501,109.3803,109.4918,8935.0
2023-01-10 14:30:00,117.86,117.87,117.55,117.56,4442.0,109.5103,109.5196,109.2223,109.2316,4442.0
2023-01-10 14:35:00,117.54,117.56,117.37,117.4,2178.0,109.213,109.2316,109.0551,109.0829,2178.0
2023-01-10 14:40:00,117.35,117.41,117.28,117.29,6238.0,109.0365,109.0922,108.9714,108.9807,6238.0
2023-01-10 14:45:00,117.28,117.42,117.22,117.38,5636.0,108.9714,109.1015,108.9157,109.0643,5636.0
2023-01-10 14:50:00,117.38,117.39,117.32,117.37,4440.0,109.0643,109.0736,109.0086,109.0551,4440.0
2023-01-10 14:55:00,117.38,117.44,117.35,117.37,5697.0,109.0643,109.1201,109.0365,109.0551,5697.0
2023-01-10 15:00:00,117.41,117.44,117.29,117.31,5441.0,109.0922,109.1201,108.9807,108.9993,5441.0
2023-01-10 15:05:00,117.33,117.33,117.12,117.22,2402.0,109.0179,109.0179,108.8228,108.9157,2402.0
2023-01-10 15:10:00,117.2,117.22,117.02,117.12,2386.0,108.8971,108.9157,108.7298,108.8228,2386.0
2023-01-10 15:15:00,117.15,117.34,117.12,117.34,3302.0,108.8506,109.0272,108.8228,109.0272,3302.0
2023-01-10 15:20:00,117.32,117.34,117.25,117.26,4334.0,109.0086,109.0272,108.9436,108.9528,4334.0
2023-01-10 15:25:00,117.21,117.23,117.06,117.09,3893.0,108.9064,108.925,108.767,108.7949,3893.0
2023-01-10 15:30:00,117.11,117.16,117.04,117.16,3774.0,108.8135,108.8599,108.7484,108.8599,3774.0
2023-01-10 15:35:00,117.17,117.19,117.03,117.04,3427.0,108.8692,108.8878,108.7391,108.7484,3427.0
2023-01-10 15:40:00,117.03,117.06,116.9,116.93,4146.0,108.7391,108.767,108.6184,108.6462,4146.0
2023-01-10 15:45:00,116.91,116.99,116.9,116.95,7928.0,108.6276,108.702,108.6184,108.6648,7928.0
2023-01-10 15:50:00,116.96,117.38,116.96,117.14,40926.0,108.6741,109.0643,108.6741,108.8413,40926.0
2023-01-10 15:55:00,117.15,117.32,117.15,117.31,82212.0,108.8506,109.0086,108.8506,108.9993,82212.0
2023-01-11 09:30:00,117.89,118.25,117.71,118.0,16067.0,109.5382,109.8727,109.371,109.6404,16067.0
2023-01-11 09:35:00,118.06,118.13,117.8,117.8,1412.0,109.6962,109.7612,109.4546,109.4546,1412.0
2023-01-11 09:40:00,117.75,118.06,117.71,118.01,3371.0,109.4081,109.6962,109.371,109.6497,3371.0
2023-01-11 09:45:00,117.87,117.93,117.71,117.72,4831.0,109.5196,109.5754,109.371,109.3803,4831.0
2023-01-11 09:50:00,117.6,117.71,117.24,117.29,9901.0,109.2688,109.371,108.9343,108.9807,9901.0
2023-01-11 09:55:00,117.26,117.43,117.17,117.38,7710.0,108.9528,109.1108,108.8692,109.0643,7710.0
2023-01-11 10:00:00,117.42,117.49,117.24,117.37,5169.0,109.1015,109.1666,108.9343,109.0551,5169.0
2023-01-11 10:05:00,117.48,117.6,117.43,117.51,14025.0,109.1573,109.2688,109.1108,109.1851,14025.0
2023-01-11 10:10:00,117.52,117.7,117.52,117.64,24691.0,109.1944,109.3617,109.1944,109.3059,24691.0
2023-01-11 10:15:00,117.69,117.75,117.59,117.63,5102.0,109.3524,109.4081,109.2595,109.2966,5102.0
2023-01-11 10:20:00,117.6,117.8,117.55,117.8,8998.0,109.2688,109.4546,109.2223,109.4546,8998.0
2023-01-11 10:25:00,117.73,117.83,117.64,117.82,5599.0,109.3896,109.4825,109.3059,109.4732,5599.0
2023-01-11 10:30:00,117.85,117.85,117.69,117.7,4990.0,109.501,109.501,109.3524,109.3617,4990.0
2023-01-11 10:35:00,117.66,117.82,117.58,117.82,5962.0,109.3245,109.4732,109.2502,109.4732,5962.0
2023-01-11 10:40:00,117.79,117.9,117.78,117.83,5214.0,109.4453,109.5475,109.436,109.4825,5214.0
2023-01-11 10:45:00,117.85,117.9,117.78,117.78,3598.0,109.501,109.5475,109.436,109.436,3598.0
2023-01-11 10:50:00,117.77,117.78,117.56,117.69,10186.0,109.4267,109.436,109.2316,109.3524,10186.0
2023-01-11 10:55:00,117.7,117.7,117.59,117.7,12340.0,109.3617,109.3617,109.2595,109.3617,12340.0
2023-01-11 11:00:00,117.71,117.76,117.59,117.66,13730.0,109.371,109.4174,109.2595,109.3245,13730.0
2023-01-11 11:05:00,117.7,117.76,117.67,117.72,6698.0,109.3617,109.4174,109.3338,109.3803,6698.0
2023-01-11 11:10:00,117.69,117.9,117.69,117.9,9440.0,109.3524,109.5475,109.3524,109.5475,9440.0
2023-01-11 11:15:00,117.9,118.12,117.9,118.09,10543.0,109.5475,109.7519,109.5475,109.724,10543.0
2023-01-11 11:20:00,118.11,118.32,118.1,118.32,4205.0,109.7426,109.9378,109.7333,109.9378,4205.0
2023-01-11 11:25:00,118.36,118.39,118.25,118.3,11948.0,109.9749,110.0028,109.8727,109.9192,11948.0
2023-01-11 11:30:00,118.3,118.36,118.24,118.31,8748.0,109.9192,109.9749,109.8634,109.9285,8748.0
2023-01-11 11:35:00,118.26,118.28,118.13,118.28,22125.0,109.882,109.9006,109.7612,109.9006,22125.0
2023-01-11 11:40:00,118.25,118.4,118.21,118.4,5809.0,109.8727,110.0121,109.8355,110.0121,5809.0
2023-01-11 11:45:00,118.4,118.49,118.39,118.48,2275.0,110.0121,110.0957,110.0028,110.0864,2275.0
2023-01-11 11:50:00,118.47,118.47,118.36,118.41,2800.0,110.0771,110.0771,109.9749,110.0214,2800.0
2023-01-11 11:55:00,118.42,118.43,118.35,118.35,2778.0,110.0307,110.04,109.9656,109.9656,2778.0
2023-01-11 12:00:00,118.35,118.44,118.35,118.39,7925.0,109.9656,110.0493,109.9656,110.0028,7925.0
2023-01-11 12:05:00,118.39,118.57,118.37,118.57,8407.0,110.0028,110.17,109.9842,110.17,8407.0
2023-01-11 12:10:00,118.53,118.58,118.51,118.58,2032.0,110.1329,110.1793,110.1143,110.1793,2032.0
2023-01-11 12:15:00,118.6,118.65,118.57,118.57,3896.0,110.1979,110.2444,110.17,110.17,3896.0
2023-01-11 12:20:00,118.55,118.66,118.53,118.58,3108.0,110.1515,110.2537,110.1329,110.1793,3108.0
2023-01-11 12:25:00,118.57,118.68,118.51,118.67,8460.0,110.17,110.2722,110.1143,110.263,8460.0
2023-01-11 12:30:00,118.71,118.73,118.65,118.68,1006.0,110.3001,110.3187,110.2444,110.2722,1006.0
2023-01-11 12:35:00,118.71,118.77,118.68,118.77,2718.0,110.3001,110.3559,110.2722,110.3559,2718.0
2023-01-11 12:40:00,118.73,118.8,118.72,118.72,2712.0,110.3187,110.3837,110.3094,110.3094,2712.0
2023-01-11 12:45:00,118.7,118.8,118.66,118.77,1778.0,110.2908,110.3837,110.2537,110.3559,1778.0
2023-01-11 12:50:00,118.82,118.86,118.8,118.84,2464.0,110.4023,110.4395,110.3837,110.4209,2464.0
2023-01-11 12:55:00,118.81,118.84,118.72,118.81,3512.0,110.393,110.4209,110.3094,110.393,3512.0
2023-01-11 13:00:00,118.8,118.98,118.8,118.96,1861.0,110.3837,110.551,110.3837,110.5324,1861.0
2023-01-11 13:05:00,118.97,119.03,118.97,119.01,2723.0,110.5417,110.5975,110.5417,110.5789,2723.0
2023-01-11 13:10:00,119.02,119.21,119.01,119.2,4057.0,110.5882,110.7647,110.5789,110.7554,4057.0
2023-01-11 13:15:00,119.14,119.16,118.81,119.01,3910.0,110.6997,110.7182,110.393,110.5789,3910.0
2023-01-11 13:20:00,119.01,119.01,118.9,118.96,1955.0,110.5789,110.5789,110.4767,110.5324,1955.0
2023-01-11 13:25:00,118.96,119.2,118.94,119.12,4805.0,110.5324,110.7554,110.5138,110.6811,4805.0
2023-01-11 13:30:00,119.12,119.22,119.11,119.18,3241.0,110.6811,110.774,110.6718,110.7368,3241.0
2023-01-11 13:35:00,119.18,119.18,119.12,119.17,1734.0,110.7368,110.7368,110.6811,110.7275,1734.0
2023-01-11 13:40:00,119.17,119.32,119.17,119.23,4120.0,110.7275,110.8669,110.7275,110.7833,4120.0
2023-01-11 13:45:00,119.23,119.23,119.1,119.12,2799.0,110.7833,110.7833,110.6625,110.6811,2799.0
2023-01-11 13:50:00,119.1,119.13,118.81,118.81,2868.0,110.6625,110.6904,110.393,110.393,2868.0
2023-01-11 13:55:00,118.84,118.94,118.84,118.93,1997.0,110.4209,110.5138,110.4209,110.5045,1997.0
2023-01-11 14:00:00,118.96,118.97,118.88,118.88,1355.0,110.5324,110.5417,110.4581,110.4581,1355.0
2023-01-11 14:05:00,118.84,118.95,118.77,118.94,3741.0,110.4209,110.5231,110.3559,110.5138,3741.0
2023-01-11 14:10:00,118.94,118.99,118.85,118.85,2927.0,110.5138,110.5603,110.4302,110.4302,2927.0
2023-01-11 14:15:00,118.89,118.98,118.88,118.96,2188.0,110.4674,110.551,110.4581,110.5324,2188.0
2023-01-11 14:20:00,118.92,118.95,118.85,118.93,2708.0,110.4952,110.5231,110.4302,110.5045,2708.0
2023-01-11 14:25:00,118.95,118.96,118.81,118.86,3761.0,110.5231,110.5324,110.393,110.4395,3761.0
2023-01-11 14:30:00,118.87,119.0,118.87,118.98,3114.0,110.4488,110.5696,110.4488,110.551,3114.0
2023-01-11 14:35:00,118.97,119.07,118.95,119.06,2947.0,110.5417,110.6346,110.5231,110.6253,2947.0
2023-01-11 14:40:00,119.04,119.14,119.03,119.14,1437.0,110.6067,110.6997,110.5975,110.6997,1437.0
2023-01-11 14:45:00,119.12,119.16,119.09,119.15,2856.0,110.6811,110.7182,110.6532,110.709,2856.0
2023-01-11 14:50:00,119.14,119.15,118.96,118.96,5688.0,110.6997,110.709,110.5324,110.5324,5688.0
2023-01-11 14:55:00,118.99,119.01,118.96,119.0,3129.0,110.5603,110.5789,110.5324,110.5696,3129.0
2023-01-11 15:00:00,119.0,119.09,118.99,119.07,3216.0,110.5696,110.6532,110.5603,110.6346,3216.0
2023-01-11 15:05:00,119.05,119.16,119.04,119.13,8953.0,110.616,110.7182,110.6067,110.6904,8953.0
2023-01-11 15:10:00,119.12,119.22,119.12,119.14,4957.0,110.6811,110.774,110.6811,110.6997,4957.0
2023-01-11 15:15:00,119.17,119.38,119.17,119.35,4370.0,110.7275,110.9227,110.7275,110.8948,4370.0
2023-01-11 15:20:00,119.36,119.38,119.24,119.24,3668.0,110.9041,110.9227,110.7926,110.7926,3668.0
2023-01-11 15:25:00,119.3,119.3,119.05,119.11,3793.0,110.8483,110.8483,110.616,110.6718,3793.0
2023-01-11 15:30:00,119.05,119.05,118.96,119.03,7934.0,110.616,110.616,110.5324,110.5975,7934.0
2023-01-11 15:35:00,119.01,119.06,118.93,119.01,6131.0,110.5789,110.6253,110.5045,110.5789,6131.0
2023-01-11 15:40:00,119.0,119.15,118.96,119.15,10480.0,110.5696,110.709,110.5324,110.709,10480.0
2023-01-11 15:45:00,119.14,119.25,119.1,119.22,21233.0,110.6997,110.8019,110.6625,110.774,21233.0
2023-01-11 15:50:00,119.21,119.63,119.21,119.56,49432.0,110.7647,111.1549,110.7647,111.0899,49432.0
2023-01-11 15:55:00,119.59,119.78,119.59,119.68,139592.0,111.1178,111.2943,111.1178,111.2014,139592.0
2023-01-12 09:30:00,119.49,119.97,119.06,119.75,16302.0,111.0249,111.4709,110.6253,111.2664,16302.0
2023-01-12 09:35:00,119.71,119.9,119.64,119.67,6702.0,111.2293,111.4058,111.1642,111.1921,6702.0
2023-01-12 09:40:00,119.62,119.71,119.2,119.28,10798.0,111.1457,111.2293,110.7554,110.8297,10798.0
2023-01-12 09:45:00,119.29,119.34,119.0,119.15,11760.0,110.839,110.8855,110.5696,110.709,11760.0
2023-01-12 09:50:00,119.21,119.34,119.07,119.11,7490.0,110.7647,110.8855,110.6346,110.6718,7490.0
2023-01-12 09:55:00,119.05,119.28,119.01,119.16,8493.0,110.616,110.8297,110.5789,110.7182,8493.0
2023-01-12 10:00:00,119.1,119.46,119.06,119.1,17671.0,110.6625,110.997,110.6253,110.6625,17671.0
2023-01-12 10:05:00,119.13,119.35,118.92,119.18,39307.0,110.6904,110.8948,110.4952,110.7368,39307.0
2023-01-12 10:10:00,119.36,119.88,119.34,119.73,3331.0,110.9041,111.3872,110.8855,111.2479,3331.0
2023-01-12 10:15:00,119.71,119.92,119.67,119.71,5896.0,111.2293,111.4244,111.1921,111.2293,5896.0
2023-01-12 10:20:00,119.75,119.76,119.51,119.62,3730.0,111.2664,111.2757,111.0434,111.1457,3730.0
2023-01-12 10:25:00,119.65,119.71,119.38,119.42,4601.0,111.1735,111.2293,110.9227,110.9598,4601.0
2023-01-12 10:30:00,119.38,119.65,119.14,119.65,4149.0,110.9227,111.1735,110.6997,111.1735,4149.0
2023-01-12 10:35:00,119.58,119.72,119.53,119.65,3571.0,111.1085,111.2386,111.062,111.1735,3571.0
2023-01-12 10:40:00,119.66,119.66,119.03,119.23,6754.0,111.1828,111.1828,110.5975,110.7833,6754.0
2023-01-12 10:45:00,119.25,119.29,118.99,119.16,7593.0,110.8019,110.839,110.5603,110.7182,7593.0
2023-01-12 10:50:00,119.16,119.48,119.04,119.48,5966.0,110.7182,111.0156,110.6067,111.0156,5966.0
2023-01-12 10:55:00,119.47,119.59,119.18,119.26,10286.0,111.0063,111.1178,110.7368,110.8112,10286.0
2023-01-12 11:00:00,119.26,119.26,119.0,119.12,8375.0,110.8112,110.8112,110.5696,110.6811,8375.0
2023-01-12 11:05:00,119.32,119.43,119.19,119.19,3005.0,110.8669,110.9691,110.7461,110.7461,3005.0
2023-01-12 11:10:00,119.23,119.39,119.14,119.36,3642.0,110.7833,110.9319,110.6997,110.9041,3642.0
2023-01-12 11:15:00,119.33,119.42,119.26,119.26,1308.0,110.8762,110.9598,110.8112,110.8112,1308.0
2023-01-12 11:20:00,119.31,119.41,119.26,119.3,3128.0,110.8576,110.9505,110.8112,110.8483,3128.0
2023-01-12 11:25:00,119.29,119.29,119.03,119.13,15803.0,110.839,110.839,110.5975,110.6904,15803.0
2023-01-12 11:30:00,119.1,119.1,118.75,118.95,11170.0,110.6625,110.6625,110.3373,110.5231,11170.0
2023-01-12 11:35:00,119.0,119.19,118.95,119.08,123933.0,110.5696,110.7461,110.5231,110.6439,123933.0
2023-01-12 11:40:00,119.12,119.24,119.03,119.24,3345.0,110.6811,110.7926,110.5975,110.7926,3345.0
2023-01-12 11:45:00,119.27,119.3,119.08,119.11,3761.0,110.8205,110.8483,110.6439,110.6718,3761.0
2023-01-12 11:50:00,119.05,119.09,118.98,119.01,1724.0,110.616,110.6532,110.551,110.5789,1724.0
2023-01-12 11:55:00,119.0,119.23,119.0,119.21,4954.0,110.5696,110.7833,110.5696,110.7647,4954.0
2023-01-12 12:00:00,119.19,119.19,119.12,119.12,1559.0,110.7461,110.7461,110.6811,110.6811,1559.0
2023-01-12 12:05:00,119.08,119.32,119.06,119.3,5140.0,110.6439,110.8669,110.6253,110.8483,5140.0
2023-01-12 12:10:00,119.28,119.34,119.24,119.31,1935.0,110.8297,110.8855,110.7926,110.8576,1935.0
2023-01-12 12:15:00,119.32,119.54,119.32,119.51,2952.0,110.8669,111.0713,110.8669,111.0434,2952.0
2023-01-12 12:20:00,119.54,119.59,119.43,119.51,3292.0,111.0713,111.1178,110.9691,111.0434,3292.0
2023-01-12 12:25:00,119.52,119.62,119.5,119.59,2744.0,111.0527,111.1457,111.0342,111.1178,2744.0
2023-01-12 12:30:00,119.63,119.77,119.59,119.73,7356.0,111.1549,111.285,111.1178,111.2479,7356.0
2023-01-12 12:35:00,119.79,119.79,119.7,119.7,2129.0,111.3036,111.3036,111.22,111.22,2129.0
2023-01-12 12:40:00,119.73,119.83,119.73,119.83,6211.0,111.2479,111.3408,111.2479,111.3408,6211.0
2023-01-12 12:45:00,119.85,119.97,119.85,119.88,2365.0,111.3594,111.4709,111.3594,111.3872,2365.0
2023-01-12 12:50:00,119.85,120.09,119.85,119.95,5853.0,111.3594,111.5824,111.3594,111.4523,5853.0
2023-01-12 12:55:00,119.99,120.0,119.87,119.93,15147.0,111.4894,111.4987,111.3779,111.4337,15147.0
2023-01-12 13:00:00,119.91,119.96,119.8,119.91,2705.0,111.4151,111.4616,111.3129,111.4151,2705.0
2023-01-12 13:05:00,119.94,120.01,119.88,119.94,2229.0,111.443,111.508,111.3872,111.443,2229.0
2023-01-12 13:10:00,119.96,119.97,119.79,119.96,2252.0,111.4616,111.4709,111.3036,111.4616,2252.0
2023-01-12 13:15:00,119.91,120.01,119.86,119.9,2588.0,111.4151,111.508,111.3687,111.4058,2588.0
2023-01-12 13:20:00,119.87,119.96,119.74,119.75,2982.0,111.3779,111.4616,111.2572,111.2664,2982.0
2023-01-12 13:25:00,119.67,119.67,118.96,119.06,4720.0,111.1921,111.1921,110.5324,110.6253,4720.0
2023-01-12 13:30:00,119.03,119.19,118.85,119.17,4827.0,110.5975,110.7461,110.4302,110.7275,4827.0
2023-01-12 13:35:00,119.12,119.38,119.12,119.34,5370.0,110.6811,110.9227,110.6811,110.8855,5370.0
2023-01-12 13:40:00,119.34,119.46,119.3,119.37,5437.0,110.8855,110.997,110.8483,110.9134,5437.0
2023-01-12 13:45:00,119.34,119.61,119.33,119.55,4607.0,110.8855,111.1364,110.8762,111.0806,4607.0
2023-01-12 13:50:00,119.52,119.75,119.47,119.73,3988.0,111.0527,111.2664,111.0063,111.2479,3988.0
2023-01-12 13:55:00,119.7,119.8,119.69,119.73,13295.0,111.22,111.3129,111.2107,111.2479,13295.0
2023-01-12 14:00:00,119.78,119.88,119.74,119.8,9952.0,111.2943,111.3872,111.2572,111.3129,9952.0
2023-01-12 14:05:00,119.83,119.83,119.57,119.58,7546.0,111.3408,111.3408,111.0992,111.1085,7546.0
2023-01-12 14:10:00,119.55,119.61,119.48,119.59,5185.0,111.0806,111.1364,111.0156,111.1178,5185.0
2023-01-12 14:15:00,119.55,119.55,119.4,119.55,5866.0,111.0806,111.0806,110.9412,111.0806,5866.0
2023-01-12 14:20:00,119.51,119.63,119.38,119.45,3122.0,111.0434,111.1549,110.9227,110.9877,3122.0
2023-01-12 14:25:00,119.42,119.5,119.35,119.42,4147.0,110.9598,111.0342,110.8948,110.9598,4147.0
2023-01-12 14:30:00,119.36,119.45,119.28,119.41,4429.0,110.9041,110.9877,110.8297,110.9505,4429.0
2023-01-12 14:35:00,119.4,119.64,119.35,119.55,5593.0,110.9412,111.1642,110.8948,111.0806,5593.0
2023-01-12 14:40:00,119.54,119.59,119.37,119.45,4300.0,111.0713,111.1178,110.9134,110.9877,4300.0
2023-01-12 14:45:00,119.49,119.58,119.47,119.47,6563.0,111.0249,111.1085,111.0063,111.0063,6563.0
2023-01-12 14:50:00,119.48,119.54,119.25,119.3,7049.0,111.0156,111.0713,110.8019,110.8483,7049.0
2023-01-12 14:55:00,119.27,119.44,119.17,119.41,7134.0,110.8205,110.9784,110.7275,110.9505,7134.0
2023-01-12 15:00:00,119.46,119.57,119.38,119.52,3110.0,110.997,111.0992,110.9227,111.0527,3110.0
2023-01-12 15:05:00,119.56,119.57,119.35,119.35,7525.0,111.0899,111.0992,110.8948,110.8948,7525.0
2023-01-12 15:10:00,119.37,119.38,119.27,119.3,4161.0,110.9134,110.9227,110.8205,110.8483,4161.0
2023-01-12 15:15:00,119.26,119.4,119.23,119.29,4648.0,110.8112,110.9412,110.7833,110.839,4648.0
2023-01-12 15:20:00,119.28,119.58,119.28,119.57,7869.0,110.8297,111.1085,110.8297,111.0992,7869.0
2023-01-12 15:25:00,119.57,119.69,119.54,119.65,9622.0,111.0992,111.2107,111.0713,111.1735,9622.0
2023-01-12 15:30:00,119.65,119.81,119.65,119.65,13595.0,111.1735,111.3222,111.1735,111.1735,13595.0
2023-01-12 15:35:00,119.66,119.66,119.41,119.57,8089.0,111.1828,111.1828,110.9505,111.0992,8089.0
2023-01-12 15:40:00,119.59,119.8,119.59,119.61,14394.0,111.1178,111.3129,111.1178,111.1364,14394.0
2023-01-12 15:45:00,119.6,119.6,119.38,119.43,7645.0,111.1271,111.1271,110.9227,110.9691,7645.0
2023-01-12 15:50:00,119.45,119.76,119.43,119.71,16361.0,110.9877,111.2757,110.9691,111.2293,16361.0
2023-01-12 15:55:00,119.73,119.98,119.73,119.86,80316.0,111.2479,111.4802,111.2479,111.3687,80316.0
2023-01-13 09:30:00,119.35,120.19,119.35,119.51,28007.0,110.8948,111.6753,110.8948,111.0434,28007.0
2023-01-13 09:35:00,119.69,119.69,119.28,119.52,7674.0,111.2107,111.2107,110.8297,111.0527,7674.0
2023-01-13 09:40:00,119.65,119.9,119.56,119.56,9678.0,111.1735,111.4058,111.0899,111.0899,9678.0
2023-01-13 09:45:00,119.49,119.94,119.48,119.68,7828.0,111.0249,111.443,111.0156,111.2014,7828.0
2023-01-13 09:50:00,119.8,119.91,119.68,119.69,4413.0,111.3129,111.4151,111.2014,111.2107,4413.0
2023-01-13 09:55:00,119.67,119.68,119.36,119.42,4736.0,111.1921,111.2014,110.9041,110.9598,4736.0
2023-01-13 10:00:00,119.39,119.96,119.36,119.77,5948.0,110.9319,111.4616,110.9041,111.285,5948.0
2023-01-13 10:05:00,119.77,119.77,119.59,119.64,2501.0,111.285,111.285,111.1178,111.1642,2501.0
2023-01-13 10:10:00,119.64,119.92,119.63,119.68,4565.0,111.1642,111.4244,111.1549,111.2014,4565.0
2023-01-13 10:15:00,119.68,119.82,119.6,119.63,7200.0,111.2014,111.3315,111.1271,111.1549,7200.0
2023-01-13 10:20:00,119.63,119.89,119.6,119.85,3519.0,111.1549,111.3965,111.1271,111.3594,3519.0
2023-01-13 10:25:00,119.92,120.21,119.83,120.21,11595.0,111.4244,111.6939,111.3408,111.6939,11595.0
2023-01-13 10:30:00,120.26,120.41,120.19,120.22,10785.0,111.7403,111.8797,111.6753,111.7031,10785.0
2023-01-13 10:35:00,120.22,120.3,120.08,120.09,5872.0,111.7031,111.7775,111.5731,111.5824,5872.0
2023-01-13 10:40:00,120.15,120.38,120.05,120.05,7429.0,111.6381,111.8518,111.5452,111.5452,7429.0
2023-01-13 10:45:00,119.99,120.21,119.98,120.12,5965.0,111.4894,111.6939,111.4802,111.6102,5965.0
2023-01-13 10:50:00,120.17,120.31,120.15,120.28,6109.0,111.6567,111.7868,111.6381,111.7589,6109.0
2023-01-13 10:55:00,120.32,120.37,120.21,120.32,12328.0,111.7961,111.8425,111.6939,111.7961,12328.0
2023-01-13 11:00:00,120.32,120.53,120.17,120.35,15583.0,111.7961,111.9912,111.6567,111.8239,15583.0
2023-01-13 11:05:00,120.35,120.43,120.27,120.33,6657.0,111.8239,111.8983,111.7496,111.8054,6657.0
2023-01-13 11:10:00,120.27,120.4,120.16,120.26,5842.0,111.7496,111.8704,111.6474,111.7403,5842.0
2023-01-13 11:15:00,120.28,120.28,120.1,120.15,4219.0,111.7589,111.7589,111.5917,111.6381,4219.0
2023-01-13 11:20:00,120.16,120.47,120.13,120.44,9636.0,111.6474,111.9354,111.6195,111.9076,9636.0
2023-01-13 11:25:00,120.41,120.47,120.35,120.44,7038.0,111.8797,111.9354,111.8239,111.9076,7038.0
2023-01-13 11:30:00,120.42,120.43,119.96,119.99,11166.0,111.889,111.8983,111.4616,111.4894,11166.0
2023-01-13 11:35:00,119.87,119.91,119.68,119.68,2343.0,111.3779,111.4151,111.2014,111.2014,2343.0
2023-01-13 11:40:00,119.57,119.68,119.5,119.66,7650.0,111.0992,111.2014,111.0342,111.1828,7650.0
2023-01-13 11:45:00,119.67,119.69,119.51,119.55,10383.0,111.1921,111.2107,111.0434,111.0806,10383.0
2023-01-13 11:50:00,119.57,119.61,119.46,119.54,8355.0,111.0992,111.1364,110.997,111.0713,8355.0
2023-01-13 11:55:00,119.38,119.51,119.38,119.5,3624.0,110.9227,111.0434,110.9227,111.0342,3624.0
2023-01-13 12:00:00,119.5,119.65,119.5,119.59,5937.0,111.0342,111.1735,111.0342,111.1178,5937.0
2023-01-13 12:05:00,119.62,119.64,119.49,119.53,1700.0,111.1457,111.1642,111.0249,111.062,1700.0
2023-01-13 12:10:00,119.53,119.65,119.52,119.64,3986.0,111.062,111.1735,111.0527,111.1642,3986.0
2023-01-13 12:15:00,119.7,119.77,119.69,119.77,2213.0,111.22,111.285,111.2107,111.285,2213.0
2023-01-13 12:20:00,119.79,119.8,119.66,119.69,3405.0,111.3036,111.3129,111.1828,111.2107,3405.0
2023-01-13 12:25:00,119.73,119.8,119.71,119.76,3563.0,111.2479,111.3129,111.2293,111.2757,3563.0
2023-01-13 12:30:00,119.78,119.78,119.69,119.73,1700.0,111.2943,111.2943,111.2107,111.2479,1700.0
2023-01-13 12:35:00,119.7,119.72,119.4,119.44,9265.0,111.22,111.2386,110.9412,110.9784,9265.0
2023-01-13 12:40:00,119.43,119.7,119.42,119.67,6228.0,110.9691,111.22,110.9598,111.1921,6228.0
2023-01-13 12:45:00,119.73,119.8,119.71,119.72,1806.0,111.2479,111.3129,111.2293,111.2386,1806.0
2023-01-13 12:50:00,119.73,119.78,119.71,119.75,2903.0,111.2479,111.2943,111.2293,111.2664,2903.0
2023-01-13 12:55:00,119.72,119.89,119.72,119.82,2722.0,111.2386,111.3965,111.2386,111.3315,2722.0
2023-01-13 13:00:00,119.82,119.96,119.81,119.91,4695.0,111.3315,111.4616,111.3222,111.4151,4695.0
2023-01-13 13:05:00,119.86,119.95,119.85,119.93,3203.0,111.3687,111.4523,111.3594,111.4337,3203.0
2023-01-13 13:10:00,119.92,119.98,119.89,119.94,3860.0,111.4244,111.4802,111.3965,111.443,3860.0
2023-01-13 13:15:00,119.95,119.96,119.86,119.88,5513.0,111.4523,111.4616,111.3687,111.3872,5513.0
2023-01-13 13:20:00,119.88,119.88,119.77,119.82,3218.0,111.3872,111.3872,111.285,111.3315,3218.0
2023-01-13 13:25:00,119.84,119.97,119.81,119.94,4158.0,111.3501,111.4709,111.3222,111.443,4158.0
2023-01-13 13:30:00,119.95,120.14,119.95,120.1,5424.0,111.4523,111.6288,111.4523,111.5917,5424.0
2023-01-13 13:35:00,120.06,120.24,120.06,120.24,2732.0,111.5545,111.7217,111.5545,111.7217,2732.0
2023-01-13 13:40:00,120.26,120.45,120.26,120.45,6001.0,111.7403,111.9169,111.7403,111.9169,6001.0
2023-01-13 13:45:00,120.46,120.47,120.35,120.47,3959.0,111.9261,111.9354,111.8239,111.9354,3959.0
2023-01-13 13:50:00,120.42,120.43,120.32,120.39,3695.0,111.889,111.8983,111.7961,111.8611,3695.0
2023-01-13 13:55:00,120.32,120.34,120.26,120.29,3712.0,111.7961,111.8146,111.7403,111.7682,3712.0
2023-01-13 14:00:00,120.31,120.36,120.26,120.27,2926.0,111.7868,111.8332,111.7403,111.7496,2926.0
2023-01-13 14:05:00,120.28,120.33,120.17,120.17,4837.0,111.7589,111.8054,111.6567,111.6567,4837.0
2023-01-13 14:10:00,120.19,120.39,120.17,120.37,5940.0,111.6753,111.8611,111.6567,111.8425,5940.0
2023-01-13 14:15:00,120.39,120.47,120.34,120.34,4374.0,111.8611,111.9354,111.8146,111.8146,4374.0
2023-01-13 14:20:00,120.31,120.35,120.27,120.35,3400.0,111.7868,111.8239,111.7496,111.8239,3400.0
2023-01-13 14:25:00,120.33,120.39,120.32,120.39,2618.0,111.8054,111.8611,111.7961,111.8611,2618.0
2023-01-13 14:30:00,120.41,120.52,120.4,120.43,8909.0,111.8797,111.9819,111.8704,111.8983,8909.0
2023-01-13 14:35:00,120.44,120.55,120.33,120.55,10110.0,111.9076,112.0098,111.8054,112.0098,10110.0
2023-01-13 14:40:00,120.54,120.57,120.5,120.53,5057.0,112.0005,112.0284,111.9633,111.9912,5057.0
2023-01-13 14:45:00,120.55,120.59,120.44,120.53,5315.0,112.0098,112.0469,111.9076,111.9912,5315.0
2023-01-13 14:50:00,120.53,120.53,120.3,120.3,13026.0,111.9912,111.9912,111.7775,111.7775,13026.0
2023-01-13 14:55:00,120.28,120.28,120.19,120.28,2687.0,111.7589,111.7589,111.6753,111.7589,2687.0
2023-01-13 15:00:00,120.26,120.34,120.22,120.28,21690.0,111.7403,111.8146,111.7031,111.7589,21690.0
2023-01-13 15:05:00,120.28,120.28,120.2,120.22,1418.0,111.7589,111.7589,111.6846,111.7031,1418.0
2023-01-13 15:10:00,120.22,120.26,120.13,120.13,5037.0,111.7031,111.7403,111.6195,111.6195,5037.0
2023-01-13 15:15:00,120.12,120.18,120.07,120.15,2308.0,111.6102,111.666,111.5638,111.6381,2308.0
2023-01-13 15:20:00,120.13,120.31,120.13,120.28,7341.0,111.6195,111.7868,111.6195,111.7589,7341.0
2023-01-13 15:25:00,120.3,120.41,120.3,120.39,5020.0,111.7775,111.8797,111.7775,111.8611,5020.0
2023-01-13 15:30:00,120.4,120.48,120.37,120.48,9204.0,111.8704,111.9447,111.8425,111.9447,9204.0
2023-01-13 15:35:00,120.49,120.67,120.49,120.67,16035.0,111.954,112.1213,111.954,112.1213,16035.0
2023-01-13 15:40:00,120.69,120.69,120.49,120.49,13141.0,112.1399,112.1399,111.954,111.954,13141.0
2023-01-13 15:45:00,120.48,120.49,120.23,120.3,13032.0,111.9447,111.954,111.7124,111.7775,13032.0
2023-01-13 15:50:00,120.29,120.42,120.18,120.34,23380.0,111.7682,111.889,111.666,111.8146,23380.0
2023-01-13 15:55:00,120.34,120.43,120.21,120.31,89285.0,111.8146,111.8983,111.6939,111.7868,89285.0
2023-01-17 09:30:00,118.89,120.11,118.89,119.14,140705.0,110.4674,111.6009,110.4674,110.6997,140705.0
2023-01-17 09:35:00,119.08,119.28,118.28,118.35,19293.0,110.6439,110.8297,109.9006,109.9656,19293.0
2023-01-17 09:40:00,118.38,118.54,117.94,118.13,15036.0,109.9935,110.1422,109.5847,109.7612,15036.0
2023-01-17 09:45:00,118.23,118.71,118.08,118.64,10494.0,109.8541,110.3001,109.7148,110.2351,10494.0
2023-01-17 09:50:00,118.65,119.36,118.63,119.36,13316.0,110.2444,110.9041,110.2258,110.9041,13316.0
2023-01-17 09:55:00,119.41,119.42,118.67,118.78,17634.0,110.9505,110.9598,110.263,110.3652,17634.0
2023-01-17 10:00:00,118.79,119.55,118.78,119.32,14338.0,110.3745,111.0806,110.3652,110.8669,14338.0
2023-01-17 10:05:00,119.32,119.4,119.04,119.07,12889.0,110.8669,110.9412,110.6067,110.6346,12889.0
2023-01-17 10:10:00,119.12,119.24,118.98,119.05,8461.0,110.6811,110.7926,110.551,110.616,8461.0
2023-01-17 10:15:00,119.09,119.18,118.81,118.89,12495.0,110.6532,110.7368,110.393,110.4674,12495.0
2023-01-17 10:20:00,118.94,118.98,118.57,118.57,8158.0,110.5138,110.551,110.17,110.17,8158.0
2023-01-17 10:25:00,118.61,118.75,118.48,118.56,4474.0,110.2072,110.3373,110.0864,110.1608,4474.0
2023-01-17 10:30:00,118.63,119.01,118.62,118.95,7689.0,110.2258,110.5789,110.2165,110.5231,7689.0
2023-01-17 10:35:00,118.91,119.09,118.86,119.02,7197.0,110.486,110.6532,110.4395,110.5882,7197.0
2023-01-17 10:40:00,118.99,119.04,118.75,118.93,9897.0,110.5603,110.6067,110.3373,110.5045,9897.0
2023-01-17 10:45:00,118.93,118.97,118.76,118.92,7476.0,110.5045,110.5417,110.3466,110.4952,7476.0
2023-01-17 10:50:00,118.92,118.97,118.58,118.72,5290.0,110.4952,110.5417,110.1793,110.3094,5290.0
2023-01-17 10:55:00,118.66,118.83,118.65,118.7,7274.0,110.2537,110.4116,110.2444,110.2908,7274.0
2023-01-17 11:00:00,118.69,118.79,118.51,118.79,14240.0,110.2815,110.3745,110.1143,110.3745,14240.0
2023-01-17 11:05:00,118.79,118.9,118.7,118.75,17252.0,110.3745,110.4767,110.2908,110.3373,17252.0
2023-01-17 11:10:00,118.74,118.89,118.57,118.85,22982.0,110.328,110.4674,110.17,110.4302,22982.0
2023-01-17 11:15:00,118.87,119.11,118.83,119.05,10572.0,110.4488,110.6718,110.4116,110.616,10572.0
2023-01-17 11:20:00,119.08,119.37,118.99,119.36,18608.0,110.6439,110.9134,110.5603,110.9041,18608.0
2023-01-17 11:25:00,119.39,119.6,119.33,119.56,14877.0,110.9319,111.1271,110.8762,111.0899,14877.0
2023-01-17 11:30:00,119.56,119.58,119.44,119.46,10326.0,111.0899,111.1085,110.9784,110.997,10326.0
2023-01-17 11:35:00,119.44,119.6,119.27,119.35,9007.0,110.9784,111.1271,110.8205,110.8948,9007.0
2023-01-17 11:40:00,119.37,119.37,119.23,119.23,4984.0,110.9134,110.9134,110.7833,110.7833,4984.0
2023-01-17 11:45:00,119.23,119.4,119.21,119.4,10886.0,110.7833,110.9412,110.7647,110.9412,10886.0
2023-01-17 11:50:00,119.37,119.46,119.25,119.25,7558.0,110.9134,110.997,110.8019,110.8019,7558.0
2023-01-17 11:55:00,119.28,119.38,119.22,119.3,5675.0,110.8297,110.9227,110.774,110.8483,5675.0
2023-01-17 12:00:00,119.38,119.4,119.26,119.27,2375.0,110.9227,110.9412,110.8112,110.8205,2375.0
2023-01-17 12:05:00,119.29,119.3,119.11,119.19,6997.0,110.839,110.8483,110.6718,110.7461,6997.0
2023-01-17 12:10:00,119.16,119.16,119.08,119.16,7558.0,110.7182,110.7182,110.6439,110.7182,7558.0
2023-01-17 12:15:00,119.13,119.23,119.08,119.12,4535.0,110.6904,110.7833,110.6439,110.6811,4535.0
2023-01-17 12:20:00,119.11,119.17,119.09,119.16,10339.0,110.6718,110.7275,110.6532,110.7182,10339.0
2023-01-17 12:25:00,119.16,119.16,118.85,118.94,7032.0,110.7182,110.7182,110.4302,110.5138,7032.0
2023-01-17 12:30:00,118.91,119.01,118.89,118.97,6932.0,110.486,110.5789,110.4674,110.5417,6932.0
2023-01-17 12:35:00,118.98,119.11,118.98,119.11,2700.0,110.551,110.6718,110.551,110.6718,2700.0
2023-01-17 12:40:00,119.13,119.19,119.11,119.14,3848.0,110.6904,110.7461,110.6718,110.6997,3848.0
2023-01-17 12:45:00,119.14,119.16,119.03,119.05,7924.0,110.6997,110.7182,110.5975,110.616,7924.0
2023-01-17 12:50:00,119.03,119.25,118.96,119.15,8706.0,110.5975,110.8019,110.5324,110.709,8706.0
2023-01-17 12:55:00,119.15,119.15,118.87,118.98,12684.0,110.709,110.709,110.4488,110.551,12684.0
2023-01-17 13:00:00,119.01,119.09,118.94,118.95,5967.0,110.5789,110.6532,110.5138,110.5231,5967.0
2023-01-17 13:05:00,118.98,119.0,118.94,118.98,4471.0,110.551,110.5696,110.5138,110.551,4471.0
2023-01-17 13:10:00,118.98,119.01,118.88,119.01,5977.0,110.551,110.5789,110.4581,110.5789,5977.0
2023-01-17 13:15:00,119.02,119.02,118.96,118.97,3455.0,110.5882,110.5882,110.5324,110.5417,3455.0
2023-01-17 13:20:00,118.97,119.08,118.88,119.08,9852.0,110.5417,110.6439,110.4581,110.6439,9852.0
2023-01-17 13:25:00,119.09,119.12,118.94,118.94,7671.0,110.6532,110.6811,110.5138,110.5138,7671.0
2023-01-17 13:30:00,118.91,119.07,118.85,119.07,4311.0,110.486,110.6346,110.4302,110.6346,4311.0
2023-01-17 13:35:00,119.04,119.22,119.0,119.22,14477.0,110.6067,110.774,110.5696,110.774,14477.0
2023-01-17 13:40:00,119.1,119.25,119.1,119.23,7989.0,110.6625,110.8019,110.6625,110.7833,7989.0
2023-01-17 13:45:00,119.25,119.26,119.05,119.15,6755.0,110.8019,110.8112,110.616,110.709,6755.0
2023-01-17 13:50:00,119.17,119.22,119.06,119.06,6765.0,110.7275,110.774,110.6253,110.6253,6765.0
2023-01-17 13:55:00,119.05,119.19,119.02,119.19,2320.0,110.616,110.7461,110.5882,110.7461,2320.0
2023-01-17 14:00:00,119.19,119.19,119.08,119.15,4103.0,110.7461,110.7461,110.6439,110.709,4103.0
2023-01-17 14:05:00,119.15,119.15,119.07,119.08,6349.0,110.709,110.709,110.6346,110.6439,6349.0
2023-01-17 14:10:00,119.07,119.13,118.88,118.99,7719.0,110.6346,110.6904,110.4581,110.5603,7719.0
2023-01-17 14:15:00,118.97,118.97,118.77,118.8,5802.0,110.5417,110.5417,110.3559,110.3837,5802.0
2023-01-17 14:20:00,118.78,118.81,118.69,118.8,8102.0,110.3652,110.393,110.2815,110.3837,8102.0
2023-01-17 14:25:00,118.77,118.77,118.59,118.69,14062.0,110.3559,110.3559,110.1886,110.2815,14062.0
2023-01-17 14:30:00,118.72,118.88,118.72,118.88,8177.0,110.3094,110.4581,110.3094,110.4581,8177.0
2023-01-17 14:35:00,118.86,119.0,118.86,119.0,7260.0,110.4395,110.5696,110.4395,110.5696,7260.0
2023-01-17 14:40:00,118.98,118.98,118.9,118.97,8249.0,110.551,110.551,110.4767,110.5417,8249.0
2023-01-17 14:45:00,118.97,118.97,118.78,118.8,6059.0,110.5417,110.5417,110.3652,110.3837,6059.0
2023-01-17 14:50:00,118.78,118.81,118.72,118.76,8075.0,110.3652,110.393,110.3094,110.3466,8075.0
2023-01-17 14:55:00,118.75,118.75,118.58,118.7,9231.0,110.3373,110.3373,110.1793,110.2908,9231.0
2023-01-17 15:00:00,118.72,118.79,118.69,118.73,5035.0,110.3094,110.3745,110.2815,110.3187,5035.0
2023-01-17 15:05:00,118.73,118.73,118.58,118.61,6862.0,110.3187,110.3187,110.1793,110.2072,6862.0
2023-01-17 15:10:00,118.6,118.61,118.4,118.41,21440.0,110.1979,110.2072,110.0121,110.0214,21440.0
2023-01-17 15:15:00,118.39,118.52,118.38,118.46,8924.0,110.0028,110.1236,109.9935,110.0678,8924.0
2023-01-17 15:20:00,118.47,118.48,118.41,118.46,10065.0,110.0771,110.0864,110.0214,110.0678,10065.0
2023-01-17 15:25:00,118.46,118.56,118.37,118.45,15004.0,110.0678,110.1608,109.9842,110.0585,15004.0
2023-01-17 15:30:00,118.43,118.52,118.4,118.5,9684.0,110.04,110.1236,110.0121,110.105,9684.0
2023-01-17 15:35:00,118.5,118.5,118.38,118.4,10699.0,110.105,110.105,109.9935,110.0121,10699.0
2023-01-17 15:40:00,118.38,118.47,118.33,118.45,29378.0,109.9935,110.0771,109.947,110.0585,29378.0
2023-01-17 15:45:00,118.43,118.44,118.21,118.29,21826.0,110.04,110.0493,109.8355,109.9099,21826.0
2023-01-17 15:50:00,118.31,118.41,118.13,118.26,43008.0,109.9285,110.0214,109.7612,109.882,43008.0
2023-01-17 15:55:00,118.35,118.56,118.29,118.47,127344.0,109.9656,110.1608,109.9099,110.0771,127344.0
2023-01-18 09:30:00,118.64,119.27,118.58,118.67,18151.0,110.2351,110.8205,110.1793,110.263,18151.0
2023-01-18 09:35:00,118.59,118.69,118.22,118.47,22924.0,110.1886,110.2815,109.8448,110.0771,22924.0
2023-01-18 09:40:00,118.47,118.82,118.41,118.44,15531.0,110.0771,110.4023,110.0214,110.0493,15531.0
2023-01-18 09:45:00,118.5,118.66,118.5,118.59,11209.0,110.105,110.2537,110.105,110.1886,11209.0
2023-01-18 09:50:00,118.59,118.78,118.58,118.65,3346.0,110.1886,110.3652,110.1793,110.2444,3346.0
2023-01-18 09:55:00,118.72,118.78,118.62,118.67,1852.0,110.3094,110.3652,110.2165,110.263,1852.0
2023-01-18 10:00:00,118.78,119.02,118.74,118.88,9841.0,110.3652,110.5882,110.328,110.4581,9841.0
2023-01-18 10:05:00,118.85,118.9,118.74,118.75,4448.0,110.4302,110.4767,110.328,110.3373,4448.0
2023-01-18 10:10:00,118.81,118.94,118.7,118.93,9337.0,110.393,110.5138,110.2908,110.5045,9337.0
2023-01-18 10:15:00,118.98,119.16,118.8,118.81,8319.0,110.551,110.7182,110.3837,110.393,8319.0
2023-01-18 10:20:00,118.85,118.93,118.59,118.67,4163.0,110.4302,110.5045,110.1886,110.263,4163.0
2023-01-18 10:25:00,118.64,118.64,118.46,118.52,3284.0,110.2351,110.2351,110.0678,110.1236,3284.0
2023-01-18 10:30:00,118.54,118.55,118.22,118.27,18817.0,110.1422,110.1515,109.8448,109.8913,18817.0
2023-01-18 10:35:00,118.28,118.29,118.08,118.08,12105.0,109.9006,109.9099,109.7148,109.7148,12105.0
2023-01-18 10:40:00,118.13,118.43,118.03,118.43,41423.0,109.7612,110.04,109.6683,110.04,41423.0
2023-01-18 10:45:00,118.48,118.57,118.22,118.31,14850.0,110.0864,110.17,109.8448,109.9285,14850.0
2023-01-18 10:50:00,118.33,118.53,118.24,118.32,7020.0,109.947,110.1329,109.8634,109.9378,7020.0
2023-01-18 10:55:00,118.27,118.48,118.2,118.46,11781.0,109.8913,110.0864,109.8263,110.0678,11781.0
2023-01-18 11:00:00,118.5,118.59,118.31,118.41,7809.0,110.105,110.1886,109.9285,110.0214,7809.0
2023-01-18 11:05:00,118.43,118.43,118.21,118.28,9360.0,110.04,110.04,109.8355,109.9006,9360.0
2023-01-18 11:10:00,118.28,118.29,118.23,118.27,16991.0,109.9006,109.9099,109.8541,109.8913,16991.0
2023-01-18 11:15:00,118.26,118.26,118.13,118.19,23266.0,109.882,109.882,109.7612,109.817,23266.0
2023-01-18 11:20:00,118.2,118.2,117.99,118.03,22626.0,109.8263,109.8263,109.6311,109.6683,22626.0
2023-01-18 11:25:00,117.99,118.13,117.74,118.02,16608.0,109.6311,109.7612,109.3988,109.659,16608.0
2023-01-18 11:30:00,117.99,118.08,117.93,118.01,20515.0,109.6311,109.7148,109.5754,109.6497,20515.0
2023-01-18 11:35:00,118.01,118.04,117.91,118.02,11906.0,109.6497,109.6776,109.5568,109.659,11906.0
2023-01-18 11:40:00,117.98,118.15,117.93,118.15,5018.0,109.6218,109.7798,109.5754,109.7798,5018.0
2023-01-18 11:45:00,118.11,118.21,118.08,118.21,2023.0,109.7426,109.8355,109.7148,109.8355,2023.0
2023-01-18 11:50:00,118.21,118.21,118.03,118.03,2447.0,109.8355,109.8355,109.6683,109.6683,2447.0
2023-01-18 11:55:00,118.05,118.26,117.98,118.2,2274.0,109.6869,109.882,109.6218,109.8263,2274.0
2023-01-18 12:00:00,118.24,118.24,118.06,118.06,2742.0,109.8634,109.8634,109.6962,109.6962,2742.0
2023-01-18 12:05:00,118.08,118.11,118.0,118.11,2550.0,109.7148,109.7426,109.6404,109.7426,2550.0
2023-01-18 12:10:00,118.2,118.3,118.17,118.3,3021.0,109.8263,109.9192,109.7984,109.9192,3021.0
2023-01-18 12:15:00,118.26,118.29,118.12,118.16,4958.0,109.882,109.9099,109.7519,109.7891,4958.0
2023-01-18 12:20:00,118.14,118.25,118.14,118.18,4136.0,109.7705,109.8727,109.7705,109.8077,4136.0
2023-01-18 12:25:00,118.16,118.17,117.96,118.02,6556.0,109.7891,109.7984,109.6033,109.659,6556.0
2023-01-18 12:30:00,118.01,118.03,117.88,118.03,4626.0,109.6497,109.6683,109.5289,109.6683,4626.0
2023-01-18 12:35:00,118.08,118.17,118.04,118.14,2281.0,109.7148,109.7984,109.6776,109.7705,2281.0
2023-01-18 12:40:00,118.1,118.18,118.04,118.12,4349.0,109.7333,109.8077,109.6776,109.7519,4349.0
2023-01-18 12:45:00,118.09,118.15,118.08,118.12,2165.0,109.724,109.7798,109.7148,109.7519,2165.0
2023-01-18 12:50:00,118.11,118.15,117.91,117.92,3284.0,109.7426,109.7798,109.5568,109.5661,3284.0
2023-01-18 12:55:00,117.92,118.05,117.92,117.97,2381.0,109.5661,109.6869,109.5661,109.6125,2381.0
2023-01-18 13:00:00,117.97,118.13,117.89,117.93,4558.0,109.6125,109.7612,109.5382,109.5754,4558.0
2023-01-18 13:05:00,117.93,117.93,117.74,117.78,2050.0,109.5754,109.5754,109.3988,109.436,2050.0
2023-01-18 13:10:00,117.78,117.9,117.75,117.9,5012.0,109.436,109.5475,109.4081,109.5475,5012.0
2023-01-18 13:15:00,117.84,117.94,117.83,117.91,4438.0,109.4918,109.5847,109.4825,109.5568,4438.0
2023-01-18 13:20:00,117.92,118.05,117.91,117.98,3569.0,109.5661,109.6869,109.5568,109.6218,3569.0
2023-01-18 13:25:00,117.98,118.12,117.96,118.12,8570.0,109.6218,109.7519,109.6033,109.7519,8570.0
2023-01-18 13:30:00,118.07,118.19,118.07,118.09,3251.0,109.7055,109.817,109.7055,109.724,3251.0
2023-01-18 13:35:00,118.12,118.22,118.04,118.04,12055.0,109.7519,109.8448,109.6776,109.6776,12055.0
2023-01-18 13:40:00,118.03,118.14,117.96,118.09,6163.0,109.6683,109.7705,109.6033,109.724,6163.0
2023-01-18 13:45:00,118.12,118.51,118.12,118.25,17775.0,109.7519,110.1143,109.7519,109.8727,17775.0
2023-01-18 13:50:00,118.31,118.38,118.28,118.34,2037.0,109.9285,109.9935,109.9006,109.9563,2037.0
2023-01-18 13:55:00,118.31,118.31,118.17,118.18,3432.0,109.9285,109.9285,109.7984,109.8077,3432.0
2023-01-18 14:00:00,118.21,118.24,118.11,118.19,4852.0,109.8355,109.8634,109.7426,109.817,4852.0
2023-01-18 14:05:00,118.13,118.13,118.03,118.03,3308.0,109.7612,109.7612,109.6683,109.6683,3308.0
2023-01-18 14:10:00,118.07,118.14,118.06,118.09,3098.0,109.7055,109.7705,109.6962,109.724,3098.0
2023-01-18 14:15:00,118.09,118.09,118.0,118.08,2613.0,109.724,109.724,109.6404,109.7148,2613.0
2023-01-18 14:20:00,118.13,118.5,118.13,118.48,40041.0,109.7612,110.105,109.7612,110.0864,40041.0
2023-01-18 14:25:00,118.48,118.49,118.4,118.47,11172.0,110.0864,110.0957,110.0121,110.0771,11172.0
2023-01-18 14:30:00,118.48,118.58,118.46,118.48,8507.0,110.0864,110.1793,110.0678,110.0864,8507.0
2023-01-18 14:35:00,118.48,118.49,118.37,118.49,16400.0,110.0864,110.0957,109.9842,110.0957,16400.0
2023-01-18 14:40:00,118.44,118.44,118.19,118.25,5597.0,110.0493,110.0493,109.817,109.8727,5597.0
2023-01-18 14:45:00,118.21,118.62,118.12,118.3,54445.0,109.8355,110.2165,109.7519,109.9192,54445.0
2023-01-18 14:50:00,118.31,118.6,118.18,118.27,30970.0,109.9285,110.1979,109.8077,109.8913,30970.0
2023-01-18 14:55:00,118.27,118.38,118.24,118.29,12340.0,109.8913,109.9935,109.8634,109.9099,12340.0
2023-01-18 15:00:00,118.29,118.29,118.11,118.11,6094.0,109.9099,109.9099,109.7426,109.7426,6094.0
2023-01-18 15:05:00,118.09,118.41,118.07,118.17,25634.0,109.724,110.0214,109.7055,109.7984,25634.0
2023-01-18 15:10:00,118.14,118.28,118.09,118.09,2674.0,109.7705,109.9006,109.724,109.724,2674.0
2023-01-18 15:15:00,118.14,118.16,117.99,117.99,6492.0,109.7705,109.7891,109.6311,109.6311,6492.0
2023-01-18 15:20:00,117.99,118.1,117.99,118.01,7051.0,109.6311,109.7333,109.6311,109.6497,7051.0
2023-01-18 15:25:00,118.03,118.05,117.99,118.04,8856.0,109.6683,109.6869,109.6311,109.6776,8856.0
2023-01-18 15:30:00,118.01,118.08,117.97,118.0,20562.0,109.6497,109.7148,109.6125,109.6404,20562.0
2023-01-18 15:35:00,118.0,118.01,117.85,117.87,13439.0,109.6404,109.6497,109.501,109.5196,13439.0
2023-01-18 15:40:00,117.87,117.88,117.54,117.54,16386.0,109.5196,109.5289,109.213,109.213,16386.0
2023-01-18 15:45:00,117.54,117.59,117.45,117.55,13090.0,109.213,109.2595,109.1294,109.2223,13090.0
2023-01-18 15:50:00,117.52,117.6,117.35,117.37,33508.0,109.1944,109.2688,109.0365,109.0551,33508.0
2023-01-18 15:55:00,117.37,117.37,117.17,117.23,110509.0,109.0551,109.0551,108.8692,108.925,110509.0
2023-01-19 09:30:00,116.97,117.2,116.79,116.84,18177.0,108.6834,108.8971,108.5161,108.5626,18177.0
2023-01-19 09:35:00,116.77,117.07,116.77,117.07,1315.0,108.4976,108.7763,108.4976,108.7763,1315.0
2023-01-19 09:40:00,117.07,117.2,117.03,117.03,2458.0,108.7763,108.8971,108.7391,108.7391,2458.0
2023-01-19 09:45:00,117.02,117.07,116.81,116.87,2000.0,108.7298,108.7763,108.5347,108.5905,2000.0
2023-01-19 09:50:00,116.88,116.96,116.78,116.86,8650.0,108.5998,108.6741,108.5069,108.5812,8650.0
2023-01-19 09:55:00,116.9,117.03,116.82,116.9,7106.0,108.6184,108.7391,108.544,108.6184,7106.0
2023-01-19 10:00:00,116.95,116.95,116.76,116.86,4629.0,108.6648,108.6648,108.4883,108.5812,4629.0
2023-01-19 10:05:00,116.88,117.03,116.88,116.94,14409.0,108.5998,108.7391,108.5998,108.6555,14409.0
2023-01-19 10:10:00,116.89,116.89,116.4,116.67,5649.0,108.6091,108.6091,108.1538,108.4046,5649.0
2023-01-19 10:15:00,116.61,116.66,116.42,116.56,5629.0,108.3489,108.3954,108.1724,108.3024,5629.0
2023-01-19 10:20:00,116.53,116.54,116.23,116.25,4640.0,108.2746,108.2839,107.9958,108.0144,4640.0
2023-01-19 10:25:00,116.31,116.41,116.28,116.37,6216.0,108.0701,108.1631,108.0423,108.1259,6216.0
2023-01-19 10:30:00,116.34,116.37,116.28,116.35,3794.0,108.098,108.1259,108.0423,108.1073,3794.0
2023-01-19 10:35:00,116.32,116.33,116.01,116.08,4489.0,108.0794,108.0887,107.7914,107.8564,4489.0
2023-01-19 10:40:00,116.12,116.12,115.9,115.91,2803.0,107.8936,107.8936,107.6892,107.6985,2803.0
2023-01-19 10:45:00,115.9,116.01,115.78,115.99,6209.0,107.6892,107.7914,107.5777,107.7728,6209.0
2023-01-19 10:50:00,115.95,115.96,115.73,115.77,3645.0,107.7357,107.7449,107.5312,107.5684,3645.0
2023-01-19 10:55:00,115.81,115.81,115.6,115.74,3908.0,107.6056,107.6056,107.4104,107.5405,3908.0
2023-01-19 11:00:00,115.77,115.91,115.68,115.7,4782.0,107.5684,107.6985,107.4848,107.5034,4782.0
2023-01-19 11:05:00,115.72,116.04,115.72,116.0,5576.0,107.5219,107.8193,107.5219,107.7821,5576.0
2023-01-19 11:10:00,116.02,116.26,116.02,116.15,8590.0,107.8007,108.0237,107.8007,107.9215,8590.0
2023-01-19 11:15:00,116.19,116.26,116.15,116.18,2463.0,107.9587,108.0237,107.9215,107.9494,2463.0
2023-01-19 11:20:00,116.16,116.29,116.16,116.2,3688.0,107.9308,108.0516,107.9308,107.9679,3688.0
2023-01-19 11:25:00,116.2,116.27,116.16,116.24,3613.0,107.9679,108.033,107.9308,108.0051,3613.0
2023-01-19 11:30:00,116.25,116.32,116.19,116.19,6919.0,108.0144,108.0794,107.9587,107.9587,6919.0
2023-01-19 11:35:00,116.19,116.24,116.15,116.19,3608.0,107.9587,108.0051,107.9215,107.9587,3608.0
2023-01-19 11:40:00,116.19,116.2,115.99,116.0,3276.0,107.9587,107.9679,107.7728,107.7821,3276.0
2023-01-19 11:45:00,116.02,116.21,116.01,116.2,2799.0,107.8007,107.9772,107.7914,107.9679,2799.0
2023-01-19 11:50:00,116.18,116.18,116.05,116.15,3355.0,107.9494,107.9494,107.8286,107.9215,3355.0
2023-01-19 11:55:00,116.17,116.44,116.15,116.36,5702.0,107.9401,108.1909,107.9215,108.1166,5702.0
2023-01-19 12:00:00,116.43,116.58,116.43,116.49,3693.0,108.1816,108.321,108.1816,108.2374,3693.0
2023-01-19 12:05:00,116.47,116.48,116.38,116.42,3198.0,108.2188,108.2281,108.1352,108.1724,3198.0
2023-01-19 12:10:00,116.43,116.58,116.43,116.58,4483.0,108.1816,108.321,108.1816,108.321,4483.0
2023-01-19 12:15:00,116.62,116.67,116.57,116.58,6697.0,108.3582,108.4046,108.3117,108.321,6697.0
2023-01-19 12:20:00,116.6,116.61,116.46,116.49,4474.0,108.3396,108.3489,108.2095,108.2374,4474.0
2023-01-19 12:25:00,116.48,116.5,116.45,116.46,1732.0,108.2281,108.2467,108.2002,108.2095,1732.0
2023-01-19 12:30:00,116.49,116.5,116.39,116.47,6310.0,108.2374,108.2467,108.1445,108.2188,6310.0
2023-01-19 12:35:00,116.45,116.53,116.42,116.53,7269.0,108.2002,108.2746,108.1724,108.2746,7269.0
2023-01-19 12:40:00,116.46,116.46,116.34,116.34,2840.0,108.2095,108.2095,108.098,108.098,2840.0
2023-01-19 12:45:00,116.36,116.38,116.23,116.27,2679.0,108.1166,108.1352,107.9958,108.033,2679.0
2023-01-19 12:50:00,116.18,116.23,116.16,116.17,3235.0,107.9494,107.9958,107.9308,107.9401,3235.0
2023-01-19 12:55:00,116.13,116.31,116.11,116.29,3146.0,107.9029,108.0701,107.8843,108.0516,3146.0
2023-01-19 13:00:00,116.31,116.54,116.31,116.48,2630.0,108.0701,108.2839,108.0701,108.2281,2630.0
2023-01-19 13:05:00,116.46,116.46,116.2,116.21,6797.0,108.2095,108.2095,107.9679,107.9772,6797.0
2023-01-19 13:10:00,116.21,116.29,116.17,116.28,3320.0,107.9772,108.0516,107.9401,108.0423,3320.0
2023-01-19 13:15:00,116.26,116.4,116.17,116.38,2277.0,108.0237,108.1538,107.9401,108.1352,2277.0
2023-01-19 13:20:00,116.37,116.5,116.3,116.3,8203.0,108.1259,108.2467,108.0609,108.0609,8203.0
2023-01-19 13:25:00,116.32,116.32,116.17,116.23,1789.0,108.0794,108.0794,107.9401,107.9958,1789.0
2023-01-19 13:30:00,116.32,116.35,116.26,116.33,2248.0,108.0794,108.1073,108.0237,108.0887,2248.0
2023-01-19 13:35:00,116.33,116.34,116.25,116.33,6465.0,108.0887,108.098,108.0144,108.0887,6465.0
2023-01-19 13:40:00,116.35,116.45,116.34,116.36,4598.0,108.1073,108.2002,108.098,108.1166,4598.0
2023-01-19 13:45:00,116.34,116.54,116.34,116.49,2330.0,108.098,108.2839,108.098,108.2374,2330.0
2023-01-19 13:50:00,116.46,116.47,116.39,116.41,2109.0,108.2095,108.2188,108.1445,108.1631,2109.0
2023-01-19 13:55:00,116.39,116.53,116.38,116.47,3167.0,108.1445,108.2746,108.1352,108.2188,3167.0
2023-01-19 14:00:00,116.54,116.54,116.4,116.45,2021.0,108.2839,108.2839,108.1538,108.2002,2021.0
2023-01-19 14:05:00,116.43,116.43,116.29,116.38,1950.0,108.1816,108.1816,108.0516,108.1352,1950.0
2023-01-19 14:10:00,116.38,116.53,116.35,116.52,2169.0,108.1352,108.2746,108.1073,108.2653,2169.0
2023-01-19 14:15:00,116.54,116.54,116.4,116.42,1758.0,108.2839,108.2839,108.1538,108.1724,1758.0
2023-01-19 14:20:00,116.43,116.68,116.42,116.68,4600.0,108.1816,108.4139,108.1724,108.4139,4600.0
2023-01-19 14:25:00,116.67,116.7,116.61,116.62,1711.0,108.4046,108.4325,108.3489,108.3582,1711.0
2023-01-19 14:30:00,116.61,116.63,116.51,116.61,3425.0,108.3489,108.3675,108.256,108.3489,3425.0
2023-01-19 14:35:00,116.61,116.71,116.59,116.65,2728.0,108.3489,108.4418,108.3303,108.3861,2728.0
2023-01-19 14:40:00,116.64,116.67,116.54,116.64,5075.0,108.3768,108.4046,108.2839,108.3768,5075.0
2023-01-19 14:45:00,116.61,116.73,116.5,116.52,3027.0,108.3489,108.4604,108.2467,108.2653,3027.0
2023-01-19 14:50:00,116.47,116.54,116.45,116.51,2734.0,108.2188,108.2839,108.2002,108.256,2734.0
2023-01-19 14:55:00,116.47,116.61,116.47,116.55,4985.0,108.2188,108.3489,108.2188,108.2931,4985.0
2023-01-19 15:00:00,116.51,116.54,116.45,116.45,4713.0,108.256,108.2839,108.2002,108.2002,4713.0
2023-01-19 15:05:00,116.43,116.43,116.14,116.14,5440.0,108.1816,108.1816,107.9122,107.9122,5440.0
2023-01-19 15:10:00,116.2,116.27,116.08,116.24,5414.0,107.9679,108.033,107.8564,108.0051,5414.0
2023-01-19 15:15:00,116.28,116.33,116.23,116.3,5846.0,108.0423,108.0887,107.9958,108.0609,5846.0
2023-01-19 15:20:00,116.31,116.31,116.15,116.18,4199.0,108.0701,108.0701,107.9215,107.9494,4199.0
2023-01-19 15:25:00,116.13,116.29,116.1,116.21,5328.0,107.9029,108.0516,107.875,107.9772,5328.0
2023-01-19 15:30:00,116.22,116.25,116.13,116.22,4699.0,107.9865,108.0144,107.9029,107.9865,4699.0
2023-01-19 15:35:00,116.21,116.29,116.21,116.23,6571.0,107.9772,108.0516,107.9772,107.9958,6571.0
2023-01-19 15:40:00,116.19,116.21,116.03,116.09,8447.0,107.9587,107.9772,107.81,107.8657,8447.0
2023-01-19 15:45:00,116.09,116.12,115.92,115.92,10731.0,107.8657,107.8936,107.7078,107.7078,10731.0
2023-01-19 15:50:00,115.91,116.0,115.77,115.83,27654.0,107.6985,107.7821,107.5684,107.6242,27654.0
2023-01-19 15:55:00,115.81,115.81,115.41,115.54,96242.0,107.6056,107.6056,107.2339,107.3547,96242.0
2023-01-20 09:30:00,115.67,115.67,115.05,115.15,114104.0,107.4755,107.4755,106.8994,106.9923,114104.0
2023-01-20 09:35:00,115.17,115.28,114.7,114.89,16366.0,107.0109,107.1131,106.5742,106.7507,16366.0
2023-01-20 09:40:00,114.94,115.21,114.8,115.21,5674.0,106.7972,107.0481,106.6671,107.0481,5674.0
2023-01-20 09:45:00,115.09,115.21,114.98,115.21,4261.0,106.9366,107.0481,106.8344,107.0481,4261.0
2023-01-20 09:50:00,115.18,115.32,115.01,115.07,7999.0,107.0202,107.1503,106.8622,106.918,7999.0
2023-01-20 09:55:00,115.16,115.25,115.07,115.07,5130.0,107.0016,107.0852,106.918,106.918,5130.0
2023-01-20 10:00:00,115.2,115.65,115.05,115.53,8394.0,107.0388,107.4569,106.8994,107.3454,8394.0
2023-01-20 10:05:00,115.6,115.8,115.6,115.66,4071.0,107.4104,107.5963,107.4104,107.4662,4071.0
2023-01-20 10:10:00,115.64,115.72,115.28,115.31,5711.0,107.4476,107.5219,107.1131,107.141,5711.0
2023-01-20 10:15:00,115.31,115.41,115.15,115.23,21478.0,107.141,107.2339,106.9923,107.0667,21478.0
2023-01-20 10:20:00,115.26,115.48,115.23,115.35,36440.0,107.0945,107.2989,107.0667,107.1782,36440.0
2023-01-20 10:25:00,115.37,115.73,115.35,115.65,18472.0,107.1967,107.5312,107.1782,107.4569,18472.0
2023-01-20 10:30:00,115.69,115.84,115.65,115.74,9709.0,107.4941,107.6334,107.4569,107.5405,9709.0
2023-01-20 10:35:00,115.74,115.8,115.69,115.72,7777.0,107.5405,107.5963,107.4941,107.5219,7777.0
2023-01-20 10:40:00,115.72,115.85,115.67,115.8,10114.0,107.5219,107.6427,107.4755,107.5963,10114.0
2023-01-20 10:45:00,115.83,116.19,115.83,116.19,7222.0,107.6242,107.9587,107.6242,107.9587,7222.0
2023-01-20 10:50:00,116.16,116.31,116.07,116.31,5493.0,107.9308,108.0701,107.8472,108.0701,5493.0
2023-01-20 10:55:00,116.27,116.34,116.18,116.2,4386.0,108.033,108.098,107.9494,107.9679,4386.0
2023-01-20 11:00:00,116.23,116.31,116.22,116.23,1163.0,107.9958,108.0701,107.9865,107.9958,1163.0
2023-01-20 11:05:00,116.15,116.15,115.85,115.85,3629.0,107.9215,107.9215,107.6427,107.6427,3629.0
2023-01-20 11:10:00,115.86,116.25,115.79,116.22,5357.0,107.652,108.0144,107.587,107.9865,5357.0
2023-01-20 11:15:00,116.2,116.25,116.09,116.18,1923.0,107.9679,108.0144,107.8657,107.9494,1923.0
2023-01-20 11:20:00,116.23,116.23,116.06,116.17,2879.0,107.9958,107.9958,107.8379,107.9401,2879.0
2023-01-20 11:25:00,116.17,116.57,116.15,116.57,5659.0,107.9401,108.3117,107.9215,108.3117,5659.0
2023-01-20 11:30:00,116.6,116.76,116.6,116.73,3920.0,108.3396,108.4883,108.3396,108.4604,3920.0
2023-01-20 11:35:00,116.74,116.74,116.6,116.6,4490.0,108.4697,108.4697,108.3396,108.3396,4490.0
2023-01-20 11:40:00,116.64,116.77,116.62,116.74,2826.0,108.3768,108.4976,108.3582,108.4697,2826.0
2023-01-20 11:45:00,116.7,116.8,116.7,116.76,2371.0,108.4325,108.5254,108.4325,108.4883,2371.0
2023-01-20 11:50:00,116.79,116.79,116.72,116.76,2609.0,108.5161,108.5161,108.4511,108.4883,2609.0
2023-01-20 11:55:00,116.72,116.77,116.67,116.73,1347.0,108.4511,108.4976,108.4046,108.4604,1347.0
2023-01-20 12:00:00,116.68,116.69,116.65,116.65,1836.0,108.4139,108.4232,108.3861,108.3861,1836.0
2023-01-20 12:05:00,116.65,116.67,116.49,116.49,2595.0,108.3861,108.4046,108.2374,108.2374,2595.0
2023-01-20 12:10:00,116.46,116.59,116.39,116.59,2894.0,108.2095,108.3303,108.1445,108.3303,2894.0
2023-01-20 12:15:00,116.51,116.51,116.42,116.44,2273.0,108.256,108.256,108.1724,108.1909,2273.0
2023-01-20 12:20:00,116.45,116.51,116.3,116.35,2586.0,108.2002,108.256,108.0609,108.1073,2586.0
2023-01-20 12:25:00,116.36,116.45,116.31,116.36,1714.0,108.1166,108.2002,108.0701,108.1166,1714.0
2023-01-20 12:30:00,116.35,116.48,116.34,116.41,1500.0,108.1073,108.2281,108.098,108.1631,1500.0
2023-01-20 12:35:00,116.45,116.6,116.44,116.59,2256.0,108.2002,108.3396,108.1909,108.3303,2256.0
2023-01-20 12:40:00,116.59,116.7,116.54,116.6,3000.0,108.3303,108.4325,108.2839,108.3396,3000.0
2023-01-20 12:45:00,116.59,116.59,116.51,116.53,3802.0,108.3303,108.3303,108.256,108.2746,3802.0
2023-01-20 12:50:00,116.57,116.74,116.57,116.74,2614.0,108.3117,108.4697,108.3117,108.4697,2614.0
2023-01-20 12:55:00,116.71,116.71,116.62,116.7,3294.0,108.4418,108.4418,108.3582,108.4325,3294.0
2023-01-20 13:00:00,116.72,116.84,116.6,116.77,6419.0,108.4511,108.5626,108.3396,108.4976,6419.0
2023-01-20 13:05:00,116.75,116.9,116.75,116.81,3137.0,108.479,108.6184,108.479,108.5347,3137.0
2023-01-20 13:10:00,116.76,116.99,116.58,116.95,5752.0,108.4883,108.702,108.321,108.6648,5752.0
2023-01-20 13:15:00,116.97,117.06,116.83,116.88,6450.0,108.6834,108.767,108.5533,108.5998,6450.0
2023-01-20 13:20:00,116.79,116.83,116.73,116.83,4354.0,108.5161,108.5533,108.4604,108.5533,4354.0
2023-01-20 13:25:00,116.87,117.12,116.87,117.06,7103.0,108.5905,108.8228,108.5905,108.767,7103.0
2023-01-20 13:30:00,117.11,117.27,117.08,117.2,4933.0,108.8135,108.9621,108.7856,108.8971,4933.0
2023-01-20 13:35:00,117.18,117.39,117.18,117.35,6974.0,108.8785,109.0736,108.8785,109.0365,6974.0
2023-01-20 13:40:00,117.39,117.51,117.39,117.46,10285.0,109.0736,109.1851,109.0736,109.1387,10285.0
2023-01-20 13:45:00,117.44,117.61,117.4,117.6,6839.0,109.1201,109.2781,109.0829,109.2688,6839.0
2023-01-20 13:50:00,117.65,117.72,117.57,117.58,8612.0,109.3152,109.3803,109.2409,109.2502,8612.0
2023-01-20 13:55:00,117.54,117.63,117.54,117.6,2081.0,109.213,109.2966,109.213,109.2688,2081.0
2023-01-20 14:00:00,117.66,117.69,117.53,117.64,1983.0,109.3245,109.3524,109.2037,109.3059,1983.0
2023-01-20 14:05:00,117.58,117.64,117.55,117.64,5077.0,109.2502,109.3059,109.2223,109.3059,5077.0
2023-01-20 14:10:00,117.64,117.81,117.62,117.81,4036.0,109.3059,109.4639,109.2873,109.4639,4036.0
2023-01-20 14:15:00,117.77,117.83,117.68,117.68,11222.0,109.4267,109.4825,109.3431,109.3431,11222.0
2023-01-20 14:20:00,117.68,117.83,117.66,117.79,6116.0,109.3431,109.4825,109.3245,109.4453,6116.0
2023-01-20 14:25:00,117.79,117.84,117.74,117.83,5651.0,109.4453,109.4918,109.3988,109.4825,5651.0
2023-01-20 14:30:00,117.83,117.95,117.82,117.9,3901.0,109.4825,109.594,109.4732,109.5475,3901.0
2023-01-20 14:35:00,117.89,117.94,117.79,117.92,5960.0,109.5382,109.5847,109.4453,109.5661,5960.0
2023-01-20 14:40:00,117.96,117.97,117.9,117.97,3190.0,109.6033,109.6125,109.5475,109.6125,3190.0
2023-01-20 14:45:00,117.94,118.02,117.89,117.9,4521.0,109.5847,109.659,109.5382,109.5475,4521.0
2023-01-20 14:50:00,117.88,117.93,117.79,117.86,2087.0,109.5289,109.5754,109.4453,109.5103,2087.0
2023-01-20 14:55:00,117.85,117.94,117.79,117.92,3760.0,109.501,109.5847,109.4453,109.5661,3760.0
2023-01-20 15:00:00,117.95,118.05,117.93,118.02,2748.0,109.594,109.6869,109.5754,109.659,2748.0
2023-01-20 15:05:00,117.99,118.16,117.99,118.15,4283.0,109.6311,109.7891,109.6311,109.7798,4283.0
2023-01-20 15:10:00,118.15,118.36,118.09,118.32,4350.0,109.7798,109.9749,109.724,109.9378,4350.0
2023-01-20 15:15:00,118.34,118.53,118.34,118.42,11137.0,109.9563,110.1329,109.9563,110.0307,11137.0
2023-01-20 15:20:00,118.42,118.42,118.28,118.33,7514.0,110.0307,110.0307,109.9006,109.947,7514.0
2023-01-20 15:25:00,118.32,118.39,118.23,118.3,8015.0,109.9378,110.0028,109.8541,109.9192,8015.0
2023-01-20 15:30:00,118.34,118.34,118.08,118.1,8433.0,109.9563,109.9563,109.7148,109.7333,8433.0
2023-01-20 15:35:00,118.11,118.11,117.98,118.06,6895.0,109.7426,109.7426,109.6218,109.6962,6895.0
2023-01-20 15:40:00,118.06,118.11,118.02,118.09,14374.0,109.6962,109.7426,109.659,109.724,14374.0
2023-01-20 15:45:00,118.08,118.3,118.04,118.29,11561.0,109.7148,109.9192,109.6776,109.9099,11561.0
2023-01-20 15:50:00,118.27,118.31,118.06,118.15,44893.0,109.8913,109.9285,109.6962,109.7798,44893.0
2023-01-20 15:55:00,118.15,118.35,117.92,117.93,91628.0,109.7798,109.9656,109.5661,109.5754,91628.0
2023-01-23 09:30:00,117.78,118.11,117.18,117.27,17005.0,109.436,109.7426,108.8785,108.9621,17005.0
2023-01-23 09:35:00,117.22,117.25,117.07,117.25,1630.0,108.9157,108.9436,108.7763,108.9436,1630.0
2023-01-23 09:40:00,117.3,117.69,117.29,117.68,1480.0,108.99,109.3524,108.9807,109.3431,1480.0
2023-01-23 09:45:00,117.75,117.97,117.74,117.85,3195.0,109.4081,109.6125,109.3988,109.501,3195.0
2023-01-23 09:50:00,118.0,118.3,117.99,118.3,2621.0,109.6404,109.9192,109.6311,109.9192,2621.0
2023-01-23 09:55:00,118.33,118.34,118.19,118.29,6398.0,109.947,109.9563,109.817,109.9099,6398.0
2023-01-23 10:00:00,118.38,118.66,118.3,118.31,30774.0,109.9935,110.2537,109.9192,109.9285,30774.0
2023-01-23 10:05:00,118.3,118.59,118.23,118.59,4631.0,109.9192,110.1886,109.8541,110.1886,4631.0
2023-01-23 10:10:00,118.54,118.86,118.54,118.75,6618.0,110.1422,110.4395,110.1422,110.3373,6618.0
2023-01-23 10:15:00,118.84,118.97,118.84,118.9,1656.0,110.4209,110.5417,110.4209,110.4767,1656.0
2023-01-23 10:20:00,118.93,119.07,118.76,119.07,6164.0,110.5045,110.6346,110.3466,110.6346,6164.0
2023-01-23 10:25:00,119.08,119.28,119.06,119.26,6369.0,110.6439,110.8297,110.6253,110.8112,6369.0
2023-01-23 10:30:00,119.28,119.43,119.27,119.33,5844.0,110.8297,110.9691,110.8205,110.8762,5844.0
2023-01-23 10:35:00,119.4,119.48,119.31,119.41,8049.0,110.9412,111.0156,110.8576,110.9505,8049.0
2023-01-23 10:40:00,119.41,119.49,119.18,119.22,3000.0,110.9505,111.0249,110.7368,110.774,3000.0
2023-01-23 10:45:00,119.23,119.54,119.21,119.46,12785.0,110.7833,111.0713,110.7647,110.997,12785.0
2023-01-23 10:50:00,119.48,119.59,119.39,119.4,9202.0,111.0156,111.1178,110.9319,110.9412,9202.0
2023-01-23 10:55:00,119.39,119.4,119.23,119.24,2461.0,110.9319,110.9412,110.7833,110.7926,2461.0
2023-01-23 11:00:00,119.26,119.65,119.25,119.64,11780.0,110.8112,111.1735,110.8019,111.1642,11780.0
2023-01-23 11:05:00,119.62,119.9,119.54,119.87,2057.0,111.1457,111.4058,111.0713,111.3779,2057.0
2023-01-23 11:10:00,119.86,119.98,119.78,119.8,8402.0,111.3687,111.4802,111.2943,111.3129,8402.0
2023-01-23 11:15:00,119.79,119.97,119.79,119.97,4409.0,111.3036,111.4709,111.3036,111.4709,4409.0
2023-01-23 11:20:00,119.98,120.03,119.79,119.84,7184.0,111.4802,111.5266,111.3036,111.3501,7184.0
2023-01-23 11:25:00,119.82,119.82,119.51,119.51,7001.0,111.3315,111.3315,111.0434,111.0434,7001.0
2023-01-23 11:30:00,119.54,119.66,119.52,119.6,3505.0,111.0713,111.1828,111.0527,111.1271,3505.0
2023-01-23 11:35:00,119.54,119.57,119.4,119.46,5235.0,111.0713,111.0992,110.9412,110.997,5235.0
2023-01-23 11:40:00,119.46,119.62,119.46,119.53,3014.0,110.997,111.1457,110.997,111.062,3014.0
2023-01-23 11:45:00,119.54,119.59,119.49,119.57,2066.0,111.0713,111.1178,111.0249,111.0992,2066.0
2023-01-23 11:50:00,119.54,119.68,119.51,119.65,3641.0,111.0713,111.2014,111.0434,111.1735,3641.0
2023-01-23 11:55:00,119.7,119.86,119.67,119.8,4928.0,111.22,111.3687,111.1921,111.3129,4928.0
2023-01-23 12:00:00,119.8,119.82,119.62,119.67,7574.0,111.3129,111.3315,111.1457,111.1921,7574.0
2023-01-23 12:05:00,119.68,119.74,119.42,119.42,5910.0,111.2014,111.2572,110.9598,110.9598,5910.0
2023-01-23 12:10:00,119.43,119.63,119.39,119.63,9346.0,110.9691,111.1549,110.9319,111.1549,9346.0
2023-01-23 12:15:00,119.71,119.93,119.71,119.93,4336.0,111.2293,111.4337,111.2293,111.4337,4336.0
2023-01-23 12:20:00,119.91,119.99,119.87,119.95,5409.0,111.4151,111.4894,111.3779,111.4523,5409.0
2023-01-23 12:25:00,119.94,119.95,119.7,119.94,5097.0,111.443,111.4523,111.22,111.443,5097.0
2023-01-23 12:30:00,119.93,120.02,119.93,120.0,4962.0,111.4337,111.5173,111.4337,111.4987,4962.0
2023-01-23 12:35:00,119.99,120.1,119.96,120.06,6181.0,111.4894,111.5917,111.4616,111.5545,6181.0
2023-01-23 12:40:00,120.06,120.1,119.97,120.1,4639.0,111.5545,111.5917,111.4709,111.5917,4639.0
2023-01-23 12:45:00,120.07,120.14,120.01,120.12,29375.0,111.5638,111.6288,111.508,111.6102,29375.0
2023-01-23 12:50:00,120.14,120.21,120.04,120.21,3825.0,111.6288,111.6939,111.5359,111.6939,3825.0
2023-01-23 12:55:00,120.22,120.35,120.17,120.3,5145.0,111.7031,111.8239,111.6567,111.7775,5145.0
2023-01-23 13:00:00,120.31,120.47,120.31,120.45,4421.0,111.7868,111.9354,111.7868,111.9169,4421.0
2023-01-23 13:05:00,120.45,120.5,120.35,120.5,3668.0,111.9169,111.9633,111.8239,111.9633,3668.0
2023-01-23 13:10:00,120.52,120.64,120.45,120.56,5514.0,111.9819,112.0934,111.9169,112.0191,5514.0
2023-01-23 13:15:00,120.57,120.66,120.53,120.65,4567.0,112.0284,112.112,111.9912,112.1027,4567.0
2023-01-23 13:20:00,120.66,120.73,120.65,120.72,5538.0,112.112,112.177,112.1027,112.1677,5538.0
2023-01-23 13:25:00,120.72,120.72,120.52,120.61,6079.0,112.1677,112.1677,111.9819,112.0655,6079.0
2023-01-23 13:30:00,120.69,120.81,120.65,120.69,7871.0,112.1399,112.2514,112.1027,112.1399,7871.0
2023-01-23 13:35:00,120.71,120.91,120.66,120.88,7611.0,112.1584,112.3443,112.112,112.3164,7611.0
2023-01-23 13:40:00,120.91,120.93,120.82,120.87,8167.0,112.3443,112.3629,112.2606,112.3071,8167.0
2023-01-23 13:45:00,120.86,120.96,120.85,120.91,6631.0,112.2978,112.3907,112.2885,112.3443,6631.0
2023-01-23 13:50:00,120.84,120.94,120.75,120.77,7700.0,112.2792,112.3721,112.1956,112.2142,7700.0
2023-01-23 13:55:00,120.77,120.8,120.67,120.72,6245.0,112.2142,112.2421,112.1213,112.1677,6245.0
2023-01-23 14:00:00,120.7,120.7,120.39,120.39,8580.0,112.1491,112.1491,111.8611,111.8611,8580.0
2023-01-23 14:05:00,120.39,120.45,120.31,120.35,5455.0,111.8611,111.9169,111.7868,111.8239,5455.0
2023-01-23 14:10:00,120.34,120.36,120.25,120.36,10746.0,111.8146,111.8332,111.731,111.8332,10746.0
2023-01-23 14:15:00,120.34,120.36,120.16,120.2,4440.0,111.8146,111.8332,111.6474,111.6846,4440.0
2023-01-23 14:20:00,120.17,120.17,119.96,119.96,6620.0,111.6567,111.6567,111.4616,111.4616,6620.0
2023-01-23 14:25:00,119.95,119.97,119.58,119.66,12875.0,111.4523,111.4709,111.1085,111.1828,12875.0
2023-01-23 14:30:00,119.66,119.93,119.66,119.88,8798.0,111.1828,111.4337,111.1828,111.3872,8798.0
2023-01-23 14:35:00,119.91,119.91,119.59,119.61,10766.0,111.4151,111.4151,111.1178,111.1364,10766.0
2023-01-23 14:40:00,119.62,119.79,119.62,119.66,8141.0,111.1457,111.3036,111.1457,111.1828,8141.0
2023-01-23 14:45:00,119.63,119.63,119.32,119.37,8755.0,111.1549,111.1549,110.8669,110.9134,8755.0
2023-01-23 14:50:00,119.37,119.4,119.31,119.36,7774.0,110.9134,110.9412,110.8576,110.9041,7774.0
2023-01-23 14:55:00,119.41,119.53,119.32,119.5,6507.0,110.9505,111.062,110.8669,111.0342,6507.0
2023-01-23 15:00:00,119.51,119.56,119.44,119.55,4777.0,111.0434,111.0899,110.9784,111.0806,4777.0
2023-01-23 15:05:00,119.58,119.68,119.51,119.68,6216.0,111.1085,111.2014,111.0434,111.2014,6216.0
2023-01-23 15:10:00,119.66,119.73,119.54,119.69,9283.0,111.1828,111.2479,111.0713,111.2107,9283.0
2023-01-23 15:15:00,119.69,119.81,119.65,119.72,12402.0,111.2107,111.3222,111.1735,111.2386,12402.0
2023-01-23 15:20:00,119.7,119.87,119.68,119.87,9369.0,111.22,111.3779,111.2014,111.3779,9369.0
2023-01-23 15:25:00,119.83,119.9,119.64,119.9,10366.0,111.3408,111.4058,111.1642,111.4058,10366.0
2023-01-23 15:30:00,119.92,119.95,119.77,119.78,12345.0,111.4244,111.4523,111.285,111.2943,12345.0
2023-01-23 15:35:00,119.79,119.94,119.71,119.91,12652.0,111.3036,111.443,111.2293,111.4151,12652.0
2023-01-23 15:40:00,119.89,120.02,119.77,120.01,16754.0,111.3965,111.5173,111.285,111.508,16754.0
2023-01-23 15:45:00,120.02,120.03,119.92,119.95,23916.0,111.5173,111.5266,111.4244,111.4523,23916.0
2023-01-23 15:50:00,119.97,120.35,119.95,120.21,62386.0,111.4709,111.8239,111.4523,111.6939,62386.0
2023-01-23 15:55:00,120.23,120.29,119.94,119.99,108535.0,111.7124,111.7682,111.443,111.4894,108535.0
2023-01-24 09:30:00,119.9,120.14,119.18,119.19,18666.0,111.4058,111.6288,110.7368,110.7461,18666.0
2023-01-24 09:35:00,119.22,119.22,118.8,118.94,3355.0,110.774,110.774,110.3837,110.5138,3355.0
2023-01-24 09:40:00,119.1,119.41,119.04,119.3,5314.0,110.6625,110.9505,110.6067,110.8483,5314.0
2023-01-24 09:45:00,118.98,119.27,118.61,119.09,8336.0,110.551,110.8205,110.2072,110.6532,8336.0
2023-01-24 09:50:00,119.09,119.25,118.94,119.19,6344.0,110.6532,110.8019,110.5138,110.7461,6344.0
2023-01-24 09:55:00,119.21,119.22,118.42,118.49,5890.0,110.7647,110.774,110.0307,110.0957,5890.0
2023-01-24 10:00:00,118.48,118.98,118.48,118.98,10384.0,110.0864,110.551,110.0864,110.551,10384.0
2023-01-24 10:05:00,118.89,118.98,118.61,118.97,7017.0,110.4674,110.551,110.2072,110.5417,7017.0
2023-01-24 10:10:00,118.84,118.93,118.75,118.93,2388.0,110.4209,110.5045,110.3373,110.5045,2388.0
2023-01-24 10:15:00,118.95,119.13,118.93,118.94,5324.0,110.5231,110.6904,110.5045,110.5138,5324.0
2023-01-24 10:20:00,119.01,119.17,118.98,118.98,9703.0,110.5789,110.7275,110.551,110.551,9703.0
2023-01-24 10:25:00,119.02,119.05,118.76,118.78,4200.0,110.5882,110.616,110.3466,110.3652,4200.0
2023-01-24 10:30:00,118.75,119.01,118.69,118.87,8806.0,110.3373,110.5789,110.2815,110.4488,8806.0
2023-01-24 10:35:00,118.86,118.88,118.68,118.81,7175.0,110.4395,110.4581,110.2722,110.393,7175.0
2023-01-24 10:40:00,118.82,119.06,118.74,118.94,5093.0,110.4023,110.6253,110.328,110.5138,5093.0
2023-01-24 10:45:00,118.92,119.04,118.81,118.93,4054.0,110.4952,110.6067,110.393,110.5045,4054.0
2023-01-24 10:50:00,118.95,119.22,118.82,119.03,7868.0,110.5231,110.774,110.4023,110.5975,7868.0
2023-01-24 10:55:00,119.08,119.08,118.84,118.91,3710.0,110.6439,110.6439,110.4209,110.486,3710.0
2023-01-24 11:00:00,118.86,119.04,118.76,118.89,3422.0,110.4395,110.6067,110.3466,110.4674,3422.0
2023-01-24 11:05:00,118.79,118.92,118.69,118.71,4417.0,110.3745,110.4952,110.2815,110.3001,4417.0
2023-01-24 11:10:00,118.72,118.75,118.51,118.51,8254.0,110.3094,110.3373,110.1143,110.1143,8254.0
2023-01-24 11:15:00,118.57,118.66,118.41,118.47,5598.0,110.17,110.2537,110.0214,110.0771,5598.0
2023-01-24 11:20:00,118.47,118.83,118.4,118.62,11518.0,110.0771,110.4116,110.0121,110.2165,11518.0
2023-01-24 11:25:00,118.62,118.82,118.5,118.82,8123.0,110.2165,110.4023,110.105,110.4023,8123.0
2023-01-24 11:30:00,118.84,118.84,118.7,118.83,4054.0,110.4209,110.4209,110.2908,110.4116,4054.0
2023-01-24 11:35:00,118.79,118.89,118.59,118.68,6351.0,110.3745,110.4674,110.1886,110.2722,6351.0
2023-01-24 11:40:00,118.69,118.88,118.63,118.84,3919.0,110.2815,110.4581,110.2258,110.4209,3919.0
2023-01-24 11:45:00,118.79,118.98,118.79,118.82,3382.0,110.3745,110.551,110.3745,110.4023,3382.0
2023-01-24 11:50:00,118.86,118.91,118.78,118.79,2688.0,110.4395,110.486,110.3652,110.3745,2688.0
2023-01-24 11:55:00,118.82,118.83,118.78,118.78,1921.0,110.4023,110.4116,110.3652,110.3652,1921.0
2023-01-24 12:00:00,118.77,118.77,118.53,118.58,2568.0,110.3559,110.3559,110.1329,110.1793,2568.0
2023-01-24 12:05:00,118.56,118.85,118.56,118.8,3232.0,110.1608,110.4302,110.1608,110.3837,3232.0
2023-01-24 12:10:00,118.84,118.93,118.83,118.88,1957.0,110.4209,110.5045,110.4116,110.4581,1957.0
2023-01-24 12:15:00,118.91,118.92,118.88,118.92,700.0,110.486,110.4952,110.4581,110.4952,700.0
2023-01-24 12:20:00,118.82,118.84,118.66,118.7,2547.0,110.4023,110.4209,110.2537,110.2908,2547.0
2023-01-24 12:25:00,118.67,118.72,118.58,118.64,4262.0,110.263,110.3094,110.1793,110.2351,4262.0
2023-01-24 12:30:00,118.63,118.63,118.48,118.5,15942.0,110.2258,110.2258,110.0864,110.105,15942.0
2023-01-24 12:35:00,118.49,118.51,118.31,118.33,4422.0,110.0957,110.1143,109.9285,109.947,4422.0
2023-01-24 12:40:00,118.3,118.37,118.26,118.37,6462.0,109.9192,109.9842,109.882,109.9842,6462.0
2023-01-24 12:45:00,118.34,118.35,118.16,118.16,3432.0,109.9563,109.9656,109.7891,109.7891,3432.0
2023-01-24 12:50:00,118.17,118.31,118.15,118.18,8390.0,109.7984,109.9285,109.7798,109.8077,8390.0
2023-01-24 12:55:00,118.18,118.57,118.17,118.49,19490.0,109.8077,110.17,109.7984,110.0957,19490.0
2023-01-24 13:00:00,118.48,118.57,117.95,117.95,8772.0,110.0864,110.17,109.594,109.594,8772.0
2023-01-24 13:05:00,117.93,118.24,117.93,118.13,4247.0,109.5754,109.8634,109.5754,109.7612,4247.0
2023-01-24 13:10:00,118.15,118.45,118.15,118.34,5039.0,109.7798,110.0585,109.7798,109.9563,5039.0
2023-01-24 13:15:00,118.27,118.38,118.26,118.38,2881.0,109.8913,109.9935,109.882,109.9935,2881.0
2023-01-24 13:20:00,118.37,118.37,118.23,118.24,2056.0,109.9842,109.9842,109.8541,109.8634,2056.0
2023-01-24 13:25:00,118.23,118.34,118.21,118.29,10532.0,109.8541,109.9563,109.8355,109.9099,10532.0
2023-01-24 13:30:00,118.29,118.42,118.24,118.4,8918.0,109.9099,110.0307,109.8634,110.0121,8918.0
2023-01-24 13:35:00,118.39,118.43,118.27,118.38,6108.0,110.0028,110.04,109.8913,109.9935,6108.0
2023-01-24 13:40:00,118.41,118.6,118.41,118.59,4334.0,110.0214,110.1979,110.0214,110.1886,4334.0
2023-01-24 13:45:00,118.6,118.65,118.58,118.62,2750.0,110.1979,110.2444,110.1793,110.2165,2750.0
2023-01-24 13:50:00,118.58,118.6,118.45,118.45,5769.0,110.1793,110.1979,110.0585,110.0585,5769.0
2023-01-24 13:55:00,118.45,118.48,118.4,118.41,5023.0,110.0585,110.0864,110.0121,110.0214,5023.0
2023-01-24 14:00:00,118.44,118.44,118.23,118.25,15173.0,110.0493,110.0493,109.8541,109.8727,15173.0
2023-01-24 14:05:00,118.25,118.39,118.2,118.32,11508.0,109.8727,110.0028,109.8263,109.9378,11508.0
2023-01-24 14:10:00,118.32,118.53,118.31,118.44,15627.0,109.9378,110.1329,109.9285,110.0493,15627.0
2023-01-24 14:15:00,118.42,118.52,118.25,118.49,11974.0,110.0307,110.1236,109.8727,110.0957,11974.0
2023-01-24 14:20:00,118.52,118.81,118.5,118.76,17342.0,110.1236,110.393,110.105,110.3466,17342.0
2023-01-24 14:25:00,118.74,118.76,118.63,118.73,7428.0,110.328,110.3466,110.2258,110.3187,7428.0
2023-01-24 14:30:00,118.76,118.87,118.74,118.82,3259.0,110.3466,110.4488,110.328,110.4023,3259.0
2023-01-24 14:35:00,118.85,118.85,118.67,118.79,5622.0,110.4302,110.4302,110.263,110.3745,5622.0
2023-01-24 14:40:00,118.77,118.8,118.74,118.8,2693.0,110.3559,110.3837,110.328,110.3837,2693.0
2023-01-24 14:45:00,118.83,118.84,118.7,118.71,4389.0,110.4116,110.4209,110.2908,110.3001,4389.0
2023-01-24 14:50:00,118.67,118.7,118.62,118.7,6526.0,110.263,110.2908,110.2165,110.2908,6526.0
2023-01-24 14:55:00,118.7,118.82,118.7,118.78,6371.0,110.2908,110.4023,110.2908,110.3652,6371.0
2023-01-24 15:00:00,118.78,118.78,118.68,118.68,4149.0,110.3652,110.3652,110.2722,110.2722,4149.0
2023-01-24 15:05:00,118.68,118.68,118.5,118.51,8631.0,110.2722,110.2722,110.105,110.1143,8631.0
2023-01-24 15:10:00,118.52,118.67,118.52,118.67,6670.0,110.1236,110.263,110.1236,110.263,6670.0
2023-01-24 15:15:00,118.7,118.81,118.64,118.79,9716.0,110.2908,110.393,110.2351,110.3745,9716.0
2023-01-24 15:20:00,118.79,118.79,118.66,118.71,8894.0,110.3745,110.3745,110.2537,110.3001,8894.0
2023-01-24 15:25:00,118.71,118.82,118.63,118.77,18472.0,110.3001,110.4023,110.2258,110.3559,18472.0
2023-01-24 15:30:00,118.77,118.79,118.46,118.48,11116.0,110.3559,110.3745,110.0678,110.0864,11116.0
2023-01-24 15:35:00,118.51,118.62,118.46,118.55,14074.0,110.1143,110.2165,110.0678,110.1515,14074.0
2023-01-24 15:40:00,118.55,118.63,118.44,118.61,46259.0,110.1515,110.2258,110.0493,110.2072,46259.0
2023-01-24 15:45:00,118.61,118.62,118.4,118.41,17221.0,110.2072,110.2165,110.0121,110.0214,17221.0
2023-01-24 15:50:00,118.43,118.66,118.43,118.55,24918.0,110.04,110.2537,110.04,110.1515,24918.0
2023-01-24 15:55:00,118.58,118.73,118.53,118.63,82052.0,110.1793,110.3187,110.1329,110.2258,82052.0
2023-01-25 09:30:00,116.44,116.47,113.11,113.46,74505.0,108.1909,108.2188,105.0968,105.4221,74505.0
2023-01-25 09:35:00,113.44,114.25,112.87,113.7,53709.0,105.4035,106.1561,104.8739,105.6451,53709.0
2023-01-25 09:40:00,113.79,113.98,112.74,112.89,68123.0,105.7287,105.9052,104.7531,104.8924,68123.0
2023-01-25 09:45:00,112.66,113.23,112.66,113.06,9893.0,104.6787,105.2083,104.6787,105.0504,9893.0
2023-01-25 09:50:00,113.06,113.48,112.99,112.99,8711.0,105.0504,105.4406,104.9854,104.9854,8711.0
2023-01-25 09:55:00,113.03,113.49,112.8,112.96,160286.0,105.0225,105.4499,104.8088,104.9575,160286.0
2023-01-25 10:00:00,112.93,113.36,112.8,113.31,11730.0,104.9296,105.3291,104.8088,105.2827,11730.0
2023-01-25 10:05:00,113.31,113.6,113.23,113.35,14371.0,105.2827,105.5521,105.2083,105.3198,14371.0
2023-01-25 10:10:00,113.32,113.76,113.25,113.55,28065.0,105.292,105.7008,105.2269,105.5057,28065.0
2023-01-25 10:15:00,113.45,113.5,113.11,113.15,6059.0,105.4128,105.4592,105.0968,105.134,6059.0
2023-01-25 10:20:00,113.15,113.19,112.75,112.81,10055.0,105.134,105.1712,104.7624,104.8181,10055.0
2023-01-25 10:25:00,112.91,113.05,112.64,112.81,13612.0,104.911,105.0411,104.6601,104.8181,13612.0
2023-01-25 10:30:00,112.81,113.26,112.74,112.93,33010.0,104.8181,105.2362,104.7531,104.9296,33010.0
2023-01-25 10:35:00,112.92,112.96,112.43,112.43,15208.0,104.9203,104.9575,104.465,104.465,15208.0
2023-01-25 10:40:00,112.43,112.75,112.38,112.7,9039.0,104.465,104.7624,104.4186,104.7159,9039.0
2023-01-25 10:45:00,112.69,112.81,112.43,112.5,13102.0,104.7066,104.8181,104.465,104.5301,13102.0
2023-01-25 10:50:00,112.48,112.73,112.41,112.55,13696.0,104.5115,104.7438,104.4464,104.5765,13696.0
2023-01-25 10:55:00,112.55,112.99,112.54,112.84,15784.0,104.5765,104.9854,104.5672,104.846,15784.0
2023-01-25 11:00:00,112.83,113.32,112.82,113.32,14980.0,104.8367,105.292,104.8274,105.292,14980.0
2023-01-25 11:05:00,113.36,113.7,113.33,113.66,8718.0,105.3291,105.6451,105.3013,105.6079,8718.0
2023-01-25 11:10:00,113.66,114.24,113.65,114.23,21197.0,105.6079,106.1468,105.5986,106.1375,21197.0
2023-01-25 11:15:00,114.19,114.64,114.16,114.62,10833.0,106.1003,106.5185,106.0725,106.4999,10833.0
2023-01-25 11:20:00,114.66,114.9,114.45,114.45,19713.0,106.537,106.76,106.3419,106.3419,19713.0
2023-01-25 11:25:00,114.49,115.23,114.4,114.9,52192.0,106.3791,107.0667,106.2955,106.76,52192.0
2023-01-25 11:30:00,114.93,115.08,114.82,115.08,6953.0,106.7879,106.9273,106.6857,106.9273,6953.0
2023-01-25 11:35:00,115.07,115.07,114.78,114.78,8015.0,106.918,106.918,106.6485,106.6485,8015.0
2023-01-25 11:40:00,114.74,114.74,114.52,114.65,4157.0,106.6114,106.6114,106.407,106.5277,4157.0
2023-01-25 11:45:00,114.65,114.91,114.59,114.84,5191.0,106.5277,106.7693,106.472,106.7043,5191.0
2023-01-25 11:50:00,114.84,115.48,114.82,115.35,30031.0,106.7043,107.2989,106.6857,107.1782,30031.0
2023-01-25 11:55:00,115.36,115.46,115.3,115.31,39007.0,107.1875,107.2804,107.1317,107.141,39007.0
2023-01-25 12:00:00,115.3,115.3,114.99,115.08,10459.0,107.1317,107.1317,106.8437,106.9273,10459.0
2023-01-25 12:05:00,115.05,115.13,114.97,115.13,6674.0,106.8994,106.9737,106.8251,106.9737,6674.0
2023-01-25 12:10:00,115.11,115.26,115.04,115.18,6172.0,106.9552,107.0945,106.8901,107.0202,6172.0
2023-01-25 12:15:00,115.18,115.27,115.16,115.2,5124.0,107.0202,107.1038,107.0016,107.0388,5124.0
2023-01-25 12:20:00,115.17,115.17,115.04,115.09,4570.0,107.0109,107.0109,106.8901,106.9366,4570.0
2023-01-25 12:25:00,115.05,115.07,114.8,114.89,8845.0,106.8994,106.918,106.6671,106.7507,8845.0
2023-01-25 12:30:00,114.92,115.09,114.92,115.02,2725.0,106.7786,106.9366,106.7786,106.8715,2725.0
2023-01-25 12:35:00,115.03,115.2,114.79,114.79,5911.0,106.8808,107.0388,106.6578,106.6578,5911.0
2023-01-25 12:40:00,114.83,114.85,114.63,114.73,5207.0,106.695,106.7136,106.5092,106.6021,5207.0
2023-01-25 12:45:00,114.69,114.85,114.63,114.75,5335.0,106.5649,106.7136,106.5092,106.6207,5335.0
2023-01-25 12:50:00,114.79,114.93,114.78,114.82,4702.0,106.6578,106.7879,106.6485,106.6857,4702.0
2023-01-25 12:55:00,114.82,114.82,114.59,114.6,6954.0,106.6857,106.6857,106.472,106.4813,6954.0
2023-01-25 13:00:00,114.65,114.82,114.46,114.48,11038.0,106.5277,106.6857,106.3512,106.3698,11038.0
2023-01-25 13:05:00,114.51,114.89,114.48,114.53,16371.0,106.3977,106.7507,106.3698,106.4163,16371.0
2023-01-25 13:10:00,114.51,114.8,114.51,114.74,7497.0,106.3977,106.6671,106.3977,106.6114,7497.0
2023-01-25 13:15:00,114.71,114.76,114.51,114.63,7638.0,106.5835,106.63,106.3977,106.5092,7638.0
2023-01-25 13:20:00,114.56,114.63,114.43,114.49,11762.0,106.4441,106.5092,106.3233,106.3791,11762.0
2023-01-25 13:25:00,114.52,114.61,114.46,114.48,10926.0,106.407,106.4906,106.3512,106.3698,10926.0
2023-01-25 13:30:00,114.49,114.84,114.46,114.82,32402.0,106.3791,106.7043,106.3512,106.6857,32402.0
2023-01-25 13:35:00,114.84,115.0,114.79,114.84,16205.0,106.7043,106.853,106.6578,106.7043,16205.0
2023-01-25 13:40:00,114.83,114.87,114.72,114.72,7450.0,106.695,106.7322,106.5928,106.5928,7450.0
2023-01-25 13:45:00,114.76,115.1,114.75,115.09,10367.0,106.63,106.9459,106.6207,106.9366,10367.0
2023-01-25 13:50:00,115.14,115.27,115.1,115.1,7837.0,106.983,107.1038,106.9459,106.9459,7837.0
2023-01-25 13:55:00,115.11,115.11,114.9,114.91,6708.0,106.9552,106.9552,106.76,106.7693,6708.0
2023-01-25 14:00:00,114.94,114.99,114.65,114.66,12576.0,106.7972,106.8437,106.5277,106.537,12576.0
2023-01-25 14:05:00,114.71,115.04,114.66,114.97,6009.0,106.5835,106.8901,106.537,106.8251,6009.0
2023-01-25 14:10:00,114.98,115.18,114.95,115.12,5757.0,106.8344,107.0202,106.8065,106.9645,5757.0
2023-01-25 14:15:00,115.13,115.42,115.13,115.38,6845.0,106.9737,107.2432,106.9737,107.206,6845.0
2023-01-25 14:20:00,115.42,115.43,115.14,115.2,6001.0,107.2432,107.2525,106.983,107.0388,6001.0
2023-01-25 14:25:00,115.18,115.21,115.0,115.04,7064.0,107.0202,107.0481,106.853,106.8901,7064.0
2023-01-25 14:30:00,115.04,115.05,114.88,114.93,14170.0,106.8901,106.8994,106.7415,106.7879,14170.0
2023-01-25 14:35:00,114.94,115.1,114.88,115.09,7807.0,106.7972,106.9459,106.7415,106.9366,7807.0
2023-01-25 14:40:00,115.13,115.32,115.09,115.32,7351.0,106.9737,107.1503,106.9366,107.1503,7351.0
2023-01-25 14:45:00,115.32,115.38,115.15,115.37,10283.0,107.1503,107.206,106.9923,107.1967,10283.0
2023-01-25 14:50:00,115.37,115.54,115.37,115.53,4553.0,107.1967,107.3547,107.1967,107.3454,4553.0
2023-01-25 14:55:00,115.51,115.56,115.46,115.47,7244.0,107.3268,107.3733,107.2804,107.2897,7244.0
2023-01-25 15:00:00,115.47,115.74,115.47,115.73,5993.0,107.2897,107.5405,107.2897,107.5312,5993.0
2023-01-25 15:05:00,115.72,115.88,115.57,115.85,19090.0,107.5219,107.6706,107.3826,107.6427,19090.0
2023-01-25 15:10:00,115.83,115.85,115.56,115.57,5735.0,107.6242,107.6427,107.3733,107.3826,5735.0
2023-01-25 15:15:00,115.57,115.57,115.43,115.51,7623.0,107.3826,107.3826,107.2525,107.3268,7623.0
2023-01-25 15:20:00,115.5,115.54,115.43,115.47,11609.0,107.3175,107.3547,107.2525,107.2897,11609.0
2023-01-25 15:25:00,115.47,115.7,115.45,115.64,11785.0,107.2897,107.5034,107.2711,107.4476,11785.0
2023-01-25 15:30:00,115.66,115.67,115.5,115.55,8258.0,107.4662,107.4755,107.3175,107.364,8258.0
2023-01-25 15:35:00,115.53,115.62,115.31,115.56,28547.0,107.3454,107.429,107.141,107.3733,28547.0
2023-01-25 15:40:00,115.56,115.61,115.47,115.47,12521.0,107.3733,107.4197,107.2897,107.2897,12521.0
2023-01-25 15:45:00,115.46,115.62,115.4,115.57,16185.0,107.2804,107.429,107.2246,107.3826,16185.0
2023-01-25 15:50:00,115.59,115.61,115.2,115.35,49465.0,107.4012,107.4197,107.0388,107.1782,49465.0
2023-01-25 15:55:00,115.35,115.83,115.34,115.68,129682.0,107.1782,107.6242,107.1689,107.4848,129682.0
2023-01-26 09:30:00,116.19,116.5,115.6,115.86,16827.0,107.9587,108.2467,107.4104,107.652,16827.0
2023-01-26 09:35:00,115.61,115.86,115.37,115.69,20211.0,107.4197,107.652,107.1967,107.4941,20211.0
2023-01-26 09:40:00,115.69,115.72,115.33,115.39,23371.0,107.4941,107.5219,107.1596,107.2153,23371.0
2023-01-26 09:45:00,115.62,115.96,115.59,115.67,12365.0,107.429,107.7449,107.4012,107.4755,12365.0
2023-01-26 09:50:00,115.69,115.73,115.28,115.29,26875.0,107.4941,107.5312,107.1131,107.1224,26875.0
2023-01-26 09:55:00,115.27,115.32,114.9,115.04,6896.0,107.1038,107.1503,106.76,106.8901,6896.0
2023-01-26 10:00:00,115.18,115.18,114.93,115.13,12404.0,107.0202,107.0202,106.7879,106.9737,12404.0
2023-01-26 10:05:00,115.13,115.26,114.88,115.25,8341.0,106.9737,107.0945,106.7415,107.0852,8341.0
2023-01-26 10:10:00,115.27,115.56,115.19,115.46,14257.0,107.1038,107.3733,107.0295,107.2804,14257.0
2023-01-26 10:15:00,115.51,116.08,115.47,116.05,7381.0,107.3268,107.8564,107.2897,107.8286,7381.0
2023-01-26 10:20:00,116.08,116.2,115.98,116.19,7084.0,107.8564,107.9679,107.7635,107.9587,7084.0
2023-01-26 10:25:00,116.18,116.21,115.7,115.75,3991.0,107.9494,107.9772,107.5034,107.5498,3991.0
2023-01-26 10:30:00,115.76,115.94,115.63,115.93,5572.0,107.5591,107.7264,107.4383,107.7171,5572.0
2023-01-26 10:35:00,115.93,115.93,115.52,115.52,5450.0,107.7171,107.7171,107.3361,107.3361,5450.0
2023-01-26 10:40:00,115.51,115.58,115.42,115.48,5995.0,107.3268,107.3919,107.2432,107.2989,5995.0
2023-01-26 10:45:00,115.45,115.57,115.39,115.47,5111.0,107.2711,107.3826,107.2153,107.2897,5111.0
2023-01-26 10:50:00,115.42,115.42,114.9,114.94,8296.0,107.2432,107.2432,106.76,106.7972,8296.0
2023-01-26 10:55:00,114.91,115.11,114.87,114.97,9405.0,106.7693,106.9552,106.7322,106.8251,9405.0
2023-01-26 11:00:00,114.95,115.06,114.9,114.97,4337.0,106.8065,106.9087,106.76,106.8251,4337.0
2023-01-26 11:05:00,114.91,114.96,114.8,114.89,7737.0,106.7693,106.8158,106.6671,106.7507,7737.0
2023-01-26 11:10:00,114.89,115.02,114.79,114.97,8217.0,106.7507,106.8715,106.6578,106.8251,8217.0
2023-01-26 11:15:00,114.97,115.05,114.94,115.03,4298.0,106.8251,106.8994,106.7972,106.8808,4298.0
2023-01-26 11:20:00,114.98,114.98,114.77,114.77,6600.0,106.8344,106.8344,106.6392,106.6392,6600.0
2023-01-26 11:25:00,114.75,115.24,114.74,115.14,10756.0,106.6207,107.076,106.6114,106.983,10756.0
2023-01-26 11:30:00,115.11,115.3,115.11,115.29,5979.0,106.9552,107.1317,106.9552,107.1224,5979.0
2023-01-26 11:35:00,115.34,115.5,115.26,115.28,16999.0,107.1689,107.3175,107.0945,107.1131,16999.0
2023-01-26 11:40:00,115.24,115.28,115.12,115.22,5013.0,107.076,107.1131,106.9645,107.0574,5013.0
2023-01-26 11:45:00,115.21,115.3,115.16,115.16,5355.0,107.0481,107.1317,107.0016,107.0016,5355.0
2023-01-26 11:50:00,115.13,115.15,115.01,115.01,4768.0,106.9737,106.9923,106.8622,106.8622,4768.0
2023-01-26 11:55:00,114.97,115.33,114.91,115.21,17847.0,106.8251,107.1596,106.7693,107.0481,17847.0
2023-01-26 12:00:00,115.25,115.39,115.17,115.28,6058.0,107.0852,107.2153,107.0109,107.1131,6058.0
2023-01-26 12:05:00,115.28,115.3,115.2,115.29,5773.0,107.1131,107.1317,107.0388,107.1224,5773.0
2023-01-26 12:10:00,115.26,115.46,115.26,115.41,4626.0,107.0945,107.2804,107.0945,107.2339,4626.0
2023-01-26 12:15:00,115.37,115.37,115.08,115.09,3857.0,107.1967,107.1967,106.9273,106.9366,3857.0
2023-01-26 12:20:00,115.11,115.2,115.1,115.12,6905.0,106.9552,107.0388,106.9459,106.9645,6905.0
2023-01-26 12:25:00,115.15,115.35,115.13,115.25,5625.0,106.9923,107.1782,106.9737,107.0852,5625.0
2023-01-26 12:30:00,115.21,115.24,115.12,115.12,6640.0,107.0481,107.076,106.9645,106.9645,6640.0
2023-01-26 12:35:00,115.13,115.16,115.07,115.09,3700.0,106.9737,107.0016,106.918,106.9366,3700.0
2023-01-26 12:40:00,115.09,115.16,115.04,115.06,5673.0,106.9366,107.0016,106.8901,106.9087,5673.0
2023-01-26 12:45:00,115.06,115.14,114.95,115.01,5710.0,106.9087,106.983,106.8065,106.8622,5710.0
2023-01-26 12:50:00,115.03,115.17,115.01,115.1,6726.0,106.8808,107.0109,106.8622,106.9459,6726.0
2023-01-26 12:55:00,115.1,115.11,114.99,115.06,6138.0,106.9459,106.9552,106.8437,106.9087,6138.0
2023-01-26 13:00:00,115.04,115.31,115.04,115.26,8449.0,106.8901,107.141,106.8901,107.0945,8449.0
2023-01-26 13:05:00,115.26,115.26,114.95,115.02,6710.0,107.0945,107.0945,106.8065,106.8715,6710.0
2023-01-26 13:10:00,115.04,115.08,114.98,115.05,5580.0,106.8901,106.9273,106.8344,106.8994,5580.0
2023-01-26 13:15:00,115.05,115.05,114.83,114.86,4118.0,106.8994,106.8994,106.695,106.7229,4118.0
2023-01-26 13:20:00,114.87,115.08,114.87,115.08,4200.0,106.7322,106.9273,106.7322,106.9273,4200.0
2023-01-26 13:25:00,115.1,115.16,115.1,115.13,4767.0,106.9459,107.0016,106.9459,106.9737,4767.0
2023-01-26 13:30:00,115.12,115.23,115.12,115.17,4651.0,106.9645,107.0667,106.9645,107.0109,4651.0
2023-01-26 13:35:00,115.18,115.3,115.14,115.3,3702.0,107.0202,107.1317,106.983,107.1317,3702.0
2023-01-26 13:40:00,115.35,115.36,115.24,115.28,4283.0,107.1782,107.1875,107.076,107.1131,4283.0
2023-01-26 13:45:00,115.3,115.41,115.24,115.24,5270.0,107.1317,107.2339,107.076,107.076,5270.0
2023-01-26 13:50:00,115.23,115.26,115.12,115.12,4709.0,107.0667,107.0945,106.9645,106.9645,4709.0
2023-01-26 13:55:00,115.11,115.21,115.08,115.17,5442.0,106.9552,107.0481,106.9273,107.0109,5442.0
2023-01-26 14:00:00,115.16,115.16,115.02,115.08,5823.0,107.0016,107.0016,106.8715,106.9273,5823.0
2023-01-26 14:05:00,115.11,115.21,115.11,115.2,4094.0,106.9552,107.0481,106.9552,107.0388,4094.0
2023-01-26 14:10:00,115.2,115.3,115.19,115.23,4330.0,107.0388,107.1317,107.0295,107.0667,4330.0
2023-01-26 14:15:00,115.2,115.32,115.11,115.32,4702.0,107.0388,107.1503,106.9552,107.1503,4702.0
2023-01-26 14:20:00,115.3,115.37,115.26,115.32,3615.0,107.1317,107.1967,107.0945,107.1503,3615.0
2023-01-26 14:25:00,115.29,115.3,115.11,115.17,6267.0,107.1224,107.1317,106.9552,107.0109,6267.0
2023-01-26 14:30:00,115.19,115.23,115.15,115.22,9963.0,107.0295,107.0667,106.9923,107.0574,9963.0
2023-01-26 14:35:00,115.21,115.35,115.2,115.2,4600.0,107.0481,107.1782,107.0388,107.0388,4600.0
2023-01-26 14:40:00,115.23,115.35,115.23,115.35,4278.0,107.0667,107.1782,107.0667,107.1782,4278.0
2023-01-26 14:45:00,115.33,115.35,115.24,115.24,4233.0,107.1596,107.1782,107.076,107.076,4233.0
2023-01-26 14:50:00,115.24,115.24,115.04,115.12,9643.0,107.076,107.076,106.8901,106.9645,9643.0
2023-01-26 14:55:00,115.16,115.2,115.1,115.19,4169.0,107.0016,107.0388,106.9459,107.0295,4169.0
2023-01-26 15:00:00,115.17,115.24,115.08,115.23,3592.0,107.0109,107.076,106.9273,107.0667,3592.0
2023-01-26 15:05:00,115.23,115.23,115.11,115.21,6548.0,107.0667,107.0667,106.9552,107.0481,6548.0
2023-01-26 15:10:00,115.24,115.39,115.18,115.37,5478.0,107.076,107.2153,107.0202,107.1967,5478.0
2023-01-26 15:15:00,115.39,115.52,115.37,115.47,5689.0,107.2153,107.3361,107.1967,107.2897,5689.0
2023-01-26 15:20:00,115.47,115.51,115.42,115.49,5887.0,107.2897,107.3268,107.2432,107.3082,5887.0
2023-01-26 15:25:00,115.5,115.59,115.43,115.5,7418.0,107.3175,107.4012,107.2525,107.3175,7418.0
2023-01-26 15:30:00,115.49,115.65,115.45,115.54,7602.0,107.3082,107.4569,107.2711,107.3547,7602.0
2023-01-26 15:35:00,115.56,115.57,115.47,115.48,8161.0,107.3733,107.3826,107.2897,107.2989,8161.0
2023-01-26 15:40:00,115.49,115.52,115.23,115.23,17437.0,107.3082,107.3361,107.0667,107.0667,17437.0
2023-01-26 15:45:00,115.22,115.32,115.19,115.31,12142.0,107.0574,107.1503,107.0295,107.141,12142.0
2023-01-26 15:50:00,115.29,115.31,114.91,114.95,69837.0,107.1224,107.141,106.7693,106.8065,69837.0
2023-01-26 15:55:00,114.94,115.11,114.88,115.11,123291.0,106.7972,106.9552,106.7415,106.9552,123291.0
2023-01-27 09:30:00,114.18,114.7,113.8,114.33,32651.0,106.091,106.5742,105.738,106.2304,32651.0
2023-01-27 09:35:00,114.32,114.49,113.94,114.13,7223.0,106.2211,106.3791,105.868,106.0446,7223.0
2023-01-27 09:40:00,114.14,114.41,114.06,114.2,5999.0,106.0539,106.3048,105.9795,106.1096,5999.0
2023-01-27 09:45:00,114.23,114.26,114.01,114.07,8825.0,106.1375,106.1654,105.9331,105.9888,8825.0
2023-01-27 09:50:00,113.98,114.15,113.86,113.93,49701.0,105.9052,106.0632,105.7937,105.8588,49701.0
2023-01-27 09:55:00,113.88,113.91,113.62,113.65,9436.0,105.8123,105.8402,105.5707,105.5986,9436.0
2023-01-27 10:00:00,113.72,114.04,113.5,114.0,5362.0,105.6636,105.961,105.4592,105.9238,5362.0
2023-01-27 10:05:00,114.0,114.37,114.0,114.34,3238.0,105.9238,106.2676,105.9238,106.2397,3238.0
2023-01-27 10:10:00,114.36,114.52,113.84,113.95,24037.0,106.2583,106.407,105.7751,105.8773,24037.0
2023-01-27 10:15:00,113.88,114.19,113.82,113.96,10078.0,105.8123,106.1003,105.7566,105.8866,10078.0
2023-01-27 10:20:00,114.04,114.04,113.58,113.62,12594.0,105.961,105.961,105.5336,105.5707,12594.0
2023-01-27 10:25:00,113.64,113.7,113.5,113.68,28656.0,105.5893,105.6451,105.4592,105.6265,28656.0
2023-01-27 10:30:00,113.7,113.93,113.65,113.78,16405.0,105.6451,105.8588,105.5986,105.7194,16405.0
2023-01-27 10:35:00,113.78,113.88,113.73,113.73,7997.0,105.7194,105.8123,105.6729,105.6729,7997.0
2023-01-27 10:40:00,113.77,113.79,113.47,113.48,18246.0,105.7101,105.7287,105.4313,105.4406,18246.0
2023-01-27 10:45:00,113.5,113.5,113.16,113.32,23813.0,105.4592,105.4592,105.1433,105.292,23813.0
2023-01-27 10:50:00,113.3,113.45,113.21,113.29,9008.0,105.2734,105.4128,105.1898,105.2641,9008.0
2023-01-27 10:55:00,113.25,113.25,113.06,113.23,15941.0,105.2269,105.2269,105.0504,105.2083,15941.0
2023-01-27 11:00:00,113.21,113.21,112.88,112.96,26389.0,105.1898,105.1898,104.8831,104.9575,26389.0
2023-01-27 11:05:00,112.95,113.22,112.95,113.04,11871.0,104.9482,105.1991,104.9482,105.0318,11871.0
2023-01-27 11:10:00,113.05,113.15,112.97,113.15,12435.0,105.0411,105.134,104.9668,105.134,12435.0
2023-01-27 11:15:00,113.18,113.49,113.13,113.47,7522.0,105.1619,105.4499,105.1154,105.4313,7522.0
2023-01-27 11:20:00,113.51,113.61,113.5,113.59,3668.0,105.4685,105.5614,105.4592,105.5428,3668.0
2023-01-27 11:25:00,113.62,113.62,113.48,113.59,5310.0,105.5707,105.5707,105.4406,105.5428,5310.0
2023-01-27 11:30:00,113.62,113.88,113.62,113.88,3908.0,105.5707,105.8123,105.5707,105.8123,3908.0
2023-01-27 11:35:00,113.9,113.91,113.79,113.8,4989.0,105.8309,105.8402,105.7287,105.738,4989.0
2023-01-27 11:40:00,113.8,113.82,113.59,113.64,12754.0,105.738,105.7566,105.5428,105.5893,12754.0
2023-01-27 11:45:00,113.64,113.71,113.54,113.6,19369.0,105.5893,105.6543,105.4964,105.5521,19369.0
2023-01-27 11:50:00,113.54,113.54,113.35,113.4,11467.0,105.4964,105.4964,105.3198,105.3663,11467.0
2023-01-27 11:55:00,113.43,113.43,113.26,113.34,12886.0,105.3942,105.3942,105.2362,105.3106,12886.0
2023-01-27 12:00:00,113.38,113.38,113.03,113.04,20354.0,105.3477,105.3477,105.0225,105.0318,20354.0
2023-01-27 12:05:00,113.05,113.25,112.99,113.14,36012.0,105.0411,105.2269,104.9854,105.1247,36012.0
2023-01-27 12:10:00,113.16,113.42,113.13,113.42,5625.0,105.1433,105.3849,105.1154,105.3849,5625.0
2023-01-27 12:15:00,113.48,113.72,113.46,113.54,9076.0,105.4406,105.6636,105.4221,105.4964,9076.0
2023-01-27 12:20:00,113.59,113.6,113.24,113.26,9515.0,105.5428,105.5521,105.2176,105.2362,9515.0
2023-01-27 12:25:00,113.26,113.3,113.06,113.2,10307.0,105.2362,105.2734,105.0504,105.1805,10307.0
2023-01-27 12:30:00,113.22,113.56,113.21,113.56,4662.0,105.1991,105.515,105.1898,105.515,4662.0
2023-01-27 12:35:00,113.48,113.58,113.34,113.46,5564.0,105.4406,105.5336,105.3106,105.4221,5564.0
2023-01-27 12:40:00,113.43,113.43,113.24,113.26,4539.0,105.3942,105.3942,105.2176,105.2362,4539.0
2023-01-27 12:45:00,113.21,113.27,113.14,113.24,16229.0,105.1898,105.2455,105.1247,105.2176,16229.0
2023-01-27 12:50:00,113.25,113.4,113.19,113.38,3301.0,105.2269,105.3663,105.1712,105.3477,3301.0
2023-01-27 12:55:00,113.41,113.41,113.2,113.22,4957.0,105.3756,105.3756,105.1805,105.1991,4957.0
2023-01-27 13:00:00,113.23,113.23,113.11,113.11,8814.0,105.2083,105.2083,105.0968,105.0968,8814.0
2023-01-27 13:05:00,113.13,113.25,113.01,113.01,4888.0,105.1154,105.2269,105.0039,105.0039,4888.0
2023-01-27 13:10:00,112.98,112.98,112.84,112.84,6600.0,104.9761,104.9761,104.846,104.846,6600.0
2023-01-27 13:15:00,112.82,112.92,112.67,112.89,15040.0,104.8274,104.9203,104.688,104.8924,15040.0
2023-01-27 13:20:00,112.9,112.9,112.65,112.69,11384.0,104.9017,104.9017,104.6694,104.7066,11384.0
2023-01-27 13:25:00,112.7,112.79,112.67,112.74,4559.0,104.7159,104.7995,104.688,104.7531,4559.0
2023-01-27 13:30:00,112.77,113.09,112.77,113.09,7376.0,104.7809,105.0783,104.7809,105.0783,7376.0
2023-01-27 13:35:00,113.08,113.17,113.05,113.14,5199.0,105.069,105.1526,105.0411,105.1247,5199.0
2023-01-27 13:40:00,113.16,113.16,112.95,113.12,6199.0,105.1433,105.1433,104.9482,105.1061,6199.0
2023-01-27 13:45:00,113.12,113.12,112.94,112.96,5200.0,105.1061,105.1061,104.9389,104.9575,5200.0
2023-01-27 13:50:00,112.95,112.96,112.84,112.86,7611.0,104.9482,104.9575,104.846,104.8646,7611.0
2023-01-27 13:55:00,112.85,112.96,112.83,112.88,4777.0,104.8553,104.9575,104.8367,104.8831,4777.0
2023-01-27 14:00:00,112.86,112.99,112.86,112.98,12538.0,104.8646,104.9854,104.8646,104.9761,12538.0
2023-01-27 14:05:00,113.0,113.07,112.86,112.97,11346.0,104.9946,105.0597,104.8646,104.9668,11346.0
2023-01-27 14:10:00,113.0,113.07,112.99,112.99,6296.0,104.9946,105.0597,104.9854,104.9854,6296.0
2023-01-27 14:15:00,112.97,113.16,112.97,113.04,7663.0,104.9668,105.1433,104.9668,105.0318,7663.0
2023-01-27 14:20:00,113.02,113.02,112.91,112.98,8032.0,105.0132,105.0132,104.911,104.9761,8032.0
2023-01-27 14:25:00,112.98,113.17,112.97,113.15,8264.0,104.9761,105.1526,104.9668,105.134,8264.0
2023-01-27 14:30:00,113.16,113.18,113.03,113.06,10632.0,105.1433,105.1619,105.0225,105.0504,10632.0
2023-01-27 14:35:00,113.04,113.23,113.01,113.2,12120.0,105.0318,105.2083,105.0039,105.1805,12120.0
2023-01-27 14:40:00,113.22,113.22,112.91,113.13,16043.0,105.1991,105.1991,104.911,105.1154,16043.0
2023-01-27 14:45:00,113.09,113.17,113.03,113.07,10187.0,105.0783,105.1526,105.0225,105.0597,10187.0
2023-01-27 14:50:00,113.07,113.15,113.02,113.05,11302.0,105.0597,105.134,105.0132,105.0411,11302.0
2023-01-27 14:55:00,113.07,113.21,113.05,113.17,7398.0,105.0597,105.1898,105.0411,105.1526,7398.0
2023-01-27 15:00:00,113.16,113.27,113.15,113.26,9533.0,105.1433,105.2455,105.134,105.2362,9533.0
2023-01-27 15:05:00,113.27,113.35,113.24,113.35,7478.0,105.2455,105.3198,105.2176,105.3198,7478.0
2023-01-27 15:10:00,113.33,113.35,113.27,113.33,18771.0,105.3013,105.3198,105.2455,105.3013,18771.0
2023-01-27 15:15:00,113.33,113.54,113.33,113.52,7665.0,105.3013,105.4964,105.3013,105.4778,7665.0
2023-01-27 15:20:00,113.55,113.56,113.4,113.54,14442.0,105.5057,105.515,105.3663,105.4964,14442.0
2023-01-27 15:25:00,113.56,113.56,113.45,113.55,11518.0,105.515,105.515,105.4128,105.5057,11518.0
2023-01-27 15:30:00,113.59,113.67,113.57,113.66,15974.0,105.5428,105.6172,105.5243,105.6079,15974.0
2023-01-27 15:35:00,113.65,113.68,113.56,113.57,19039.0,105.5986,105.6265,105.515,105.5243,19039.0
2023-01-27 15:40:00,113.58,113.66,113.43,113.45,19529.0,105.5336,105.6079,105.3942,105.4128,19529.0
2023-01-27 15:45:00,113.46,113.46,113.19,113.23,24360.0,105.4221,105.4221,105.1712,105.2083,24360.0
2023-01-27 15:50:00,113.23,113.23,112.89,113.2,84872.0,105.2083,105.2083,104.8924,105.1805,84872.0
2023-01-27 15:55:00,113.21,113.25,112.97,113.02,175612.0,105.1898,105.2269,104.9668,105.0132,175612.0
2023-01-30 09:30:00,112.76,113.13,112.63,112.9,35421.0,104.7716,105.1154,104.6509,104.9017,35421.0
2023-01-30 09:35:00,113.05,113.23,112.87,112.87,15341.0,105.0411,105.2083,104.8739,104.8739,15341.0
2023-01-30 09:40:00,112.91,113.11,112.9,113.07,11948.0,104.911,105.0968,104.9017,105.0597,11948.0
2023-01-30 09:45:00,113.11,113.32,113.02,113.07,17583.0,105.0968,105.292,105.0132,105.0597,17583.0
2023-01-30 09:50:00,113.12,113.43,113.06,113.11,8972.0,105.1061,105.3942,105.0504,105.0968,8972.0
2023-01-30 09:55:00,113.12,113.2,112.98,113.11,14156.0,105.1061,105.1805,104.9761,105.0968,14156.0
2023-01-30 10:00:00,113.17,113.47,113.14,113.41,23743.0,105.1526,105.4313,105.1247,105.3756,23743.0
2023-01-30 10:05:00,113.43,113.56,113.32,113.45,17027.0,105.3942,105.515,105.292,105.4128,17027.0
2023-01-30 10:10:00,113.46,113.59,113.12,113.2,14663.0,105.4221,105.5428,105.1061,105.1805,14663.0
2023-01-30 10:15:00,113.21,113.33,113.1,113.26,12018.0,105.1898,105.3013,105.0876,105.2362,12018.0
2023-01-30 10:20:00,113.29,113.52,113.23,113.51,13887.0,105.2641,105.4778,105.2083,105.4685,13887.0
2023-01-30 10:25:00,113.51,113.63,113.44,113.54,16772.0,105.4685,105.58,105.4035,105.4964,16772.0
2023-01-30 10:30:00,113.61,113.61,113.15,113.17,11082.0,105.5614,105.5614,105.134,105.1526,11082.0
2023-01-30 10:35:00,113.17,113.35,113.11,113.22,11796.0,105.1526,105.3198,105.0968,105.1991,11796.0
2023-01-30 10:40:00,113.21,113.24,113.03,113.17,14952.0,105.1898,105.2176,105.0225,105.1526,14952.0
2023-01-30 10:45:00,113.2,113.38,113.14,113.32,8899.0,105.1805,105.3477,105.1247,105.292,8899.0
2023-01-30 10:50:00,113.36,113.53,113.32,113.53,12114.0,105.3291,105.4871,105.292,105.4871,12114.0
2023-01-30 10:55:00,113.53,113.86,113.49,113.84,11720.0,105.4871,105.7937,105.4499,105.7751,11720.0
2023-01-30 11:00:00,113.8,114.11,113.78,114.11,8631.0,105.738,106.026,105.7194,106.026,8631.0
2023-01-30 11:05:00,114.08,114.16,113.84,113.89,13933.0,105.9981,106.0725,105.7751,105.8216,13933.0
2023-01-30 11:10:00,113.92,114.3,113.89,114.26,10971.0,105.8495,106.2025,105.8216,106.1654,10971.0
2023-01-30 11:15:00,114.29,114.61,114.29,114.61,12114.0,106.1933,106.4906,106.1933,106.4906,12114.0
2023-01-30 11:20:00,114.59,114.63,114.37,114.44,13442.0,106.472,106.5092,106.2676,106.3326,13442.0
2023-01-30 11:25:00,114.45,114.6,114.3,114.57,12312.0,106.3419,106.4813,106.2025,106.4534,12312.0
2023-01-30 11:30:00,114.58,114.64,114.5,114.53,12160.0,106.4627,106.5185,106.3884,106.4163,12160.0
2023-01-30 11:35:00,114.51,114.67,114.44,114.67,10100.0,106.3977,106.5463,106.3326,106.5463,10100.0
2023-01-30 11:40:00,114.69,114.76,114.49,114.52,13996.0,106.5649,106.63,106.3791,106.407,13996.0
2023-01-30 11:45:00,114.52,114.59,114.43,114.57,13505.0,106.407,106.472,106.3233,106.4534,13505.0
2023-01-30 11:50:00,114.57,114.66,114.39,114.43,14151.0,106.4534,106.537,106.2862,106.3233,14151.0
2023-01-30 11:55:00,114.44,114.7,114.31,114.7,11222.0,106.3326,106.5742,106.2118,106.5742,11222.0
2023-01-30 12:00:00,114.7,114.7,114.36,114.43,13603.0,106.5742,106.5742,106.2583,106.3233,13603.0
2023-01-30 12:05:00,114.47,114.55,114.42,114.51,6200.0,106.3605,106.4348,106.314,106.3977,6200.0
2023-01-30 12:10:00,114.51,114.65,114.51,114.61,32290.0,106.3977,106.5277,106.3977,106.4906,32290.0
2023-01-30 12:15:00,114.61,114.61,114.31,114.31,11597.0,106.4906,106.4906,106.2118,106.2118,11597.0
2023-01-30 12:20:00,114.33,114.55,114.25,114.48,9610.0,106.2304,106.4348,106.1561,106.3698,9610.0
2023-01-30 12:25:00,114.5,114.61,114.44,114.59,9793.0,106.3884,106.4906,106.3326,106.472,9793.0
2023-01-30 12:30:00,114.62,114.62,114.32,114.34,16733.0,106.4999,106.4999,106.2211,106.2397,16733.0
2023-01-30 12:35:00,114.34,114.45,114.26,114.43,9199.0,106.2397,106.3419,106.1654,106.3233,9199.0
2023-01-30 12:40:00,114.41,114.63,114.35,114.54,18677.0,106.3048,106.5092,106.249,106.4255,18677.0
2023-01-30 12:45:00,114.54,114.59,114.45,114.56,9753.0,106.4255,106.472,106.3419,106.4441,9753.0
2023-01-30 12:50:00,114.51,114.64,114.41,114.53,14474.0,106.3977,106.5185,106.3048,106.4163,14474.0
2023-01-30 12:55:00,114.58,114.62,114.49,114.6,7970.0,106.4627,106.4999,106.3791,106.4813,7970.0
2023-01-30 13:00:00,114.58,114.93,114.53,114.92,13751.0,106.4627,106.7879,106.4163,106.7786,13751.0
2023-01-30 13:05:00,114.92,115.13,114.92,115.13,20285.0,106.7786,106.9737,106.7786,106.9737,20285.0
2023-01-30 13:10:00,115.13,115.28,115.08,115.13,17345.0,106.9737,107.1131,106.9273,106.9737,17345.0
2023-01-30 13:15:00,115.14,115.39,115.05,115.32,22896.0,106.983,107.2153,106.8994,107.1503,22896.0
2023-01-30 13:20:00,115.34,115.43,115.23,115.43,15008.0,107.1689,107.2525,107.0667,107.2525,15008.0
2023-01-30 13:25:00,115.41,115.45,115.28,115.34,17370.0,107.2339,107.2711,107.1131,107.1689,17370.0
2023-01-30 13:30:00,115.33,115.35,115.23,115.33,13197.0,107.1596,107.1782,107.0667,107.1596,13197.0
2023-01-30 13:35:00,115.33,115.38,115.22,115.38,14386.0,107.1596,107.206,107.0574,107.206,14386.0
2023-01-30 13:40:00,115.38,115.38,115.17,115.36,10773.0,107.206,107.206,107.0109,107.1875,10773.0
2023-01-30 13:45:00,115.38,115.52,115.32,115.44,16817.0,107.206,107.3361,107.1503,107.2618,16817.0
2023-01-30 13:50:00,115.44,115.49,115.3,115.42,12538.0,107.2618,107.3082,107.1317,107.2432,12538.0
2023-01-30 13:55:00,115.44,115.46,115.04,115.12,19755.0,107.2618,107.2804,106.8901,106.9645,19755.0
2023-01-30 14:00:00,115.13,115.37,115.02,115.37,14359.0,106.9737,107.1967,106.8715,107.1967,14359.0
2023-01-30 14:05:00,115.34,115.35,114.85,114.91,16034.0,107.1689,107.1782,106.7136,106.7693,16034.0
2023-01-30 14:10:00,114.89,115.08,114.84,114.94,8978.0,106.7507,106.9273,106.7043,106.7972,8978.0
2023-01-30 14:15:00,114.94,114.99,114.76,114.99,11806.0,106.7972,106.8437,106.63,106.8437,11806.0
2023-01-30 14:20:00,114.97,114.97,114.73,114.79,11539.0,106.8251,106.8251,106.6021,106.6578,11539.0
2023-01-30 14:25:00,114.78,114.81,114.72,114.74,11939.0,106.6485,106.6764,106.5928,106.6114,11939.0
2023-01-30 14:30:00,114.73,114.77,114.68,114.77,10386.0,106.6021,106.6392,106.5556,106.6392,10386.0
2023-01-30 14:35:00,114.77,114.95,114.75,114.89,14043.0,106.6392,106.8065,106.6207,106.7507,14043.0
2023-01-30 14:40:00,114.88,114.88,114.72,114.8,11933.0,106.7415,106.7415,106.5928,106.6671,11933.0
2023-01-30 14:45:00,114.81,114.81,114.59,114.61,8761.0,106.6764,106.6764,106.472,106.4906,8761.0
2023-01-30 14:50:00,114.61,114.69,114.54,114.69,17496.0,106.4906,106.5649,106.4255,106.5649,17496.0
2023-01-30 14:55:00,114.71,114.88,114.69,114.86,16819.0,106.5835,106.7415,106.5649,106.7229,16819.0
2023-01-30 15:00:00,114.89,114.99,114.86,114.94,14718.0,106.7507,106.8437,106.7229,106.7972,14718.0
2023-01-30 15:05:00,114.94,114.94,114.71,114.8,10231.0,106.7972,106.7972,106.5835,106.6671,10231.0
2023-01-30 15:10:00,114.8,114.93,114.75,114.81,15884.0,106.6671,106.7879,106.6207,106.6764,15884.0
2023-01-30 15:15:00,114.83,114.83,114.61,114.74,17345.0,106.695,106.695,106.4906,106.6114,17345.0
2023-01-30 15:20:00,114.75,114.75,114.59,114.63,17240.0,106.6207,106.6207,106.472,106.5092,17240.0
2023-01-30 15:25:00,114.64,114.71,114.51,114.51,21316.0,106.5185,106.5835,106.3977,106.3977,21316.0
2023-01-30 15:30:00,114.52,114.61,114.39,114.58,17238.0,106.407,106.4906,106.2862,106.4627,17238.0
2023-01-30 15:35:00,114.57,114.87,114.53,114.87,19126.0,106.4534,106.7322,106.4163,106.7322,19126.0
2023-01-30 15:40:00,114.87,114.89,114.75,114.82,23707.0,106.7322,106.7507,106.6207,106.6857,23707.0
2023-01-30 15:45:00,114.79,114.81,114.62,114.66,25153.0,106.6578,106.6764,106.4999,106.537,25153.0
2023-01-30 15:50:00,114.62,114.85,114.39,114.77,65925.0,106.4999,106.7136,106.2862,106.6392,65925.0
2023-01-30 15:55:00,114.77,114.77,114.58,114.7,146114.0,106.6392,106.6392,106.4627,106.5742,146114.0
2023-01-31 09:30:00,115.08,115.25,114.87,115.02,37213.0,106.9273,107.0852,106.7322,106.8715,37213.0
2023-01-31 09:35:00,115.07,115.16,114.79,115.03,10521.0,106.918,107.0016,106.6578,106.8808,10521.0
2023-01-31 09:40:00,115.03,115.3,114.87,114.88,9500.0,106.8808,107.1317,106.7322,106.7415,9500.0
2023-01-31 09:45:00,114.81,115.06,114.74,114.94,17591.0,106.6764,106.9087,106.6114,106.7972,17591.0
2023-01-31 09:50:00,114.95,114.95,114.53,114.74,6828.0,106.8065,106.8065,106.4163,106.6114,6828.0
2023-01-31 09:55:00,114.68,114.77,114.54,114.54,1854.0,106.5556,106.6392,106.4255,106.4255,1854.0
2023-01-31 10:00:00,114.54,114.74,114.5,114.54,5025.0,106.4255,106.6114,106.3884,106.4255,5025.0
2023-01-31 10:05:00,114.54,114.7,114.39,114.5,18433.0,106.4255,106.5742,106.2862,106.3884,18433.0
2023-01-31 10:10:00,114.48,114.62,114.31,114.56,8853.0,106.3698,106.4999,106.2118,106.4441,8853.0
2023-01-31 10:15:00,114.56,114.57,114.46,114.54,5806.0,106.4441,106.4534,106.3512,106.4255,5806.0
2023-01-31 10:20:00,114.53,114.59,114.42,114.51,5903.0,106.4163,106.472,106.314,106.3977,5903.0
2023-01-31 10:25:00,114.46,114.54,114.22,114.34,10445.0,106.3512,106.4255,106.1282,106.2397,10445.0
2023-01-31 10:30:00,114.35,114.37,114.18,114.25,3930.0,106.249,106.2676,106.091,106.1561,3930.0
2023-01-31 10:35:00,114.25,114.32,114.0,114.0,4362.0,106.1561,106.2211,105.9238,105.9238,4362.0
2023-01-31 10:40:00,113.97,114.19,113.93,114.04,9284.0,105.8959,106.1003,105.8588,105.961,9284.0
2023-01-31 10:45:00,114.05,114.09,113.84,113.84,15522.0,105.9703,106.0074,105.7751,105.7751,15522.0
2023-01-31 10:50:00,113.88,114.04,113.81,113.96,17308.0,105.8123,105.961,105.7473,105.8866,17308.0
2023-01-31 10:55:00,113.99,114.1,113.96,114.06,38987.0,105.9145,106.0167,105.8866,105.9795,38987.0
2023-01-31 11:00:00,114.12,114.32,114.12,114.19,12184.0,106.0353,106.2211,106.0353,106.1003,12184.0
2023-01-31 11:05:00,114.19,114.51,114.17,114.39,14915.0,106.1003,106.3977,106.0818,106.2862,14915.0
2023-01-31 11:10:00,114.37,114.37,114.13,114.13,14686.0,106.2676,106.2676,106.0446,106.0446,14686.0
2023-01-31 11:15:00,114.17,114.22,114.06,114.12,12588.0,106.0818,106.1282,105.9795,106.0353,12588.0
2023-01-31 11:20:00,114.16,114.34,114.09,114.32,8159.0,106.0725,106.2397,106.0074,106.2211,8159.0
2023-01-31 11:25:00,114.35,114.58,114.32,114.42,17893.0,106.249,106.4627,106.2211,106.314,17893.0
2023-01-31 11:30:00,114.43,114.48,114.37,114.37,6528.0,106.3233,106.3698,106.2676,106.2676,6528.0
2023-01-31 11:35:00,114.39,114.45,114.26,114.27,5332.0,106.2862,106.3419,106.1654,106.1747,5332.0
2023-01-31 11:40:00,114.28,114.29,114.09,114.12,6255.0,106.184,106.1933,106.0074,106.0353,6255.0
2023-01-31 11:45:00,114.12,114.29,114.12,114.27,6676.0,106.0353,106.1933,106.0353,106.1747,6676.0
2023-01-31 11:50:00,114.27,114.45,114.26,114.44,5850.0,106.1747,106.3419,106.1654,106.3326,5850.0
2023-01-31 11:55:00,114.44,114.45,114.32,114.32,9071.0,106.3326,106.3419,106.2211,106.2211,9071.0
2023-01-31 12:00:00,114.33,114.34,114.16,114.19,7438.0,106.2304,106.2397,106.0725,106.1003,7438.0
2023-01-31 12:05:00,114.23,114.43,114.19,114.43,10132.0,106.1375,106.3233,106.1003,106.3233,10132.0
2023-01-31 12:10:00,114.49,114.55,114.36,114.36,4356.0,106.3791,106.4348,106.2583,106.2583,4356.0
2023-01-31 12:15:00,114.41,114.59,114.39,114.59,2888.0,106.3048,106.472,106.2862,106.472,2888.0
2023-01-31 12:20:00,114.62,114.71,114.57,114.71,3259.0,106.4999,106.5835,106.4534,106.5835,3259.0
2023-01-31 12:25:00,114.69,114.71,114.65,114.69,3841.0,106.5649,106.5835,106.5277,106.5649,3841.0
2023-01-31 12:30:00,114.7,114.71,114.61,114.61,2503.0,106.5742,106.5835,106.4906,106.4906,2503.0
2023-01-31 12:35:00,114.62,114.8,114.62,114.74,6574.0,106.4999,106.6671,106.4999,106.6114,6574.0
2023-01-31 12:40:00,114.77,114.86,114.76,114.86,2702.0,106.6392,106.7229,106.63,106.7229,2702.0
2023-01-31 12:45:00,114.86,114.91,114.73,114.75,5255.0,106.7229,106.7693,106.6021,106.6207,5255.0
2023-01-31 12:50:00,114.76,114.82,114.75,114.81,3207.0,106.63,106.6857,106.6207,106.6764,3207.0
2023-01-31 12:55:00,114.82,114.82,114.71,114.75,2400.0,106.6857,106.6857,106.5835,106.6207,2400.0
2023-01-31 13:00:00,114.77,114.85,114.77,114.8,3766.0,106.6392,106.7136,106.6392,106.6671,3766.0
2023-01-31 13:05:00,114.83,114.92,114.8,114.81,5268.0,106.695,106.7786,106.6671,106.6764,5268.0
2023-01-31 13:10:00,114.8,114.84,114.72,114.72,4480.0,106.6671,106.7043,106.5928,106.5928,4480.0
2023-01-31 13:15:00,114.72,114.72,114.59,114.59,3285.0,106.5928,106.5928,106.472,106.472,3285.0
2023-01-31 13:20:00,114.61,114.69,114.45,114.49,4707.0,106.4906,106.5649,106.3419,106.3791,4707.0
2023-01-31 13:25:00,114.52,114.67,114.52,114.67,4422.0,106.407,106.5463,106.407,106.5463,4422.0
2023-01-31 13:30:00,114.67,114.75,114.64,114.7,5511.0,106.5463,106.6207,106.5185,106.5742,5511.0
2023-01-31 13:35:00,114.69,114.73,114.69,114.73,1296.0,106.5649,106.6021,106.5649,106.6021,1296.0
2023-01-31 13:40:00,114.72,114.77,114.7,114.73,4679.0,106.5928,106.6392,106.5742,106.6021,4679.0
2023-01-31 13:45:00,114.75,114.9,114.75,114.9,2600.0,106.6207,106.76,106.6207,106.76,2600.0
2023-01-31 13:50:00,114.9,114.9,114.87,114.88,2000.0,106.76,106.76,106.7322,106.7415,2000.0
2023-01-31 13:55:00,114.89,114.91,114.83,114.9,5038.0,106.7507,106.7693,106.695,106.76,5038.0
2023-01-31 14:00:00,114.88,115.05,114.87,114.92,4075.0,106.7415,106.8994,106.7322,106.7786,4075.0
2023-01-31 14:05:00,114.92,115.08,114.92,115.02,3579.0,106.7786,106.9273,106.7786,106.8715,3579.0
2023-01-31 14:10:00,115.01,115.11,115.01,115.08,3063.0,106.8622,106.9552,106.8622,106.9273,3063.0
2023-01-31 14:15:00,115.07,115.14,115.02,115.11,4918.0,106.918,106.983,106.8715,106.9552,4918.0
2023-01-31 14:20:00,115.12,115.14,115.08,115.11,3570.0,106.9645,106.983,106.9273,106.9552,3570.0
2023-01-31 14:25:00,115.1,115.1,114.94,114.95,6273.0,106.9459,106.9459,106.7972,106.8065,6273.0
2023-01-31 14:30:00,114.95,115.03,114.92,114.97,8638.0,106.8065,106.8808,106.7786,106.8251,8638.0
2023-01-31 14:35:00,114.99,115.13,114.99,115.13,3839.0,106.8437,106.9737,106.8437,106.9737,3839.0
2023-01-31 14:40:00,115.13,115.22,115.13,115.18,5868.0,106.9737,107.0574,106.9737,107.0202,5868.0
2023-01-31 14:45:00,115.2,115.23,115.08,115.16,7731.0,107.0388,107.0667,106.9273,107.0016,7731.0
2023-01-31 14:50:00,115.16,115.2,115.11,115.13,3911.0,107.0016,107.0388,106.9552,106.9737,3911.0
2023-01-31 14:55:00,115.12,115.19,115.1,115.13,5376.0,106.9645,107.0295,106.9459,106.9737,5376.0
2023-01-31 15:00:00,115.12,115.19,115.09,115.09,8027.0,106.9645,107.0295,106.9366,106.9366,8027.0
2023-01-31 15:05:00,115.09,115.17,115.08,115.1,7210.0,106.9366,107.0109,106.9273,106.9459,7210.0
2023-01-31 15:10:00,115.08,115.08,114.88,114.88,7852.0,106.9273,106.9273,106.7415,106.7415,7852.0
2023-01-31 15:15:00,114.9,114.92,114.76,114.79,4580.0,106.76,106.7786,106.63,106.6578,4580.0
2023-01-31 15:20:00,114.81,114.94,114.77,114.9,14444.0,106.6764,106.7972,106.6392,106.76,14444.0
2023-01-31 15:25:00,114.91,114.95,114.72,114.73,13792.0,106.7693,106.8065,106.5928,106.6021,13792.0
2023-01-31 15:30:00,114.76,114.96,114.74,114.96,9700.0,106.63,106.8158,106.6114,106.8158,9700.0
2023-01-31 15:35:00,114.98,115.07,114.94,115.07,8415.0,106.8344,106.918,106.7972,106.918,8415.0
2023-01-31 15:40:00,115.12,115.19,115.11,115.15,20645.0,106.9645,107.0295,106.9552,106.9923,20645.0
2023-01-31 15:45:00,115.15,115.4,115.1,115.35,18923.0,106.9923,107.2246,106.9459,107.1782,18923.0
2023-01-31 15:50:00,115.36,115.87,115.31,115.69,58954.0,107.1875,107.6613,107.141,107.4941,58954.0
2023-01-31 15:55:00,115.68,115.87,115.57,115.86,80861.0,107.4848,107.6613,107.3826,107.652,80861.0
2023-02-01 09:30:00,115.64,116.27,115.23,115.91,30572.0,107.4476,108.033,107.0667,107.6985,30572.0
2023-02-01 09:35:00,116.0,116.28,115.67,115.9,4763.0,107.7821,108.0423,107.4755,107.6892,4763.0
2023-02-01 09:40:00,115.76,116.02,115.6,115.6,5764.0,107.5591,107.8007,107.4104,107.4104,5764.0
2023-02-01 09:45:00,115.65,116.16,115.65,116.08,28828.0,107.4569,107.9308,107.4569,107.8564,28828.0
2023-02-01 09:50:00,116.08,116.42,116.0,116.38,10303.0,107.8564,108.1724,107.7821,108.1352,10303.0
2023-02-01 09:55:00,116.38,116.68,116.25,116.3,10139.0,108.1352,108.4139,108.0144,108.0609,10139.0
2023-02-01 10:00:00,116.43,116.43,115.68,115.75,11102.0,108.1816,108.1816,107.4848,107.5498,11102.0
2023-02-01 10:05:00,115.76,115.84,115.46,115.54,5780.0,107.5591,107.6334,107.2804,107.3547,5780.0
2023-02-01 10:10:00,115.63,115.63,115.26,115.4,9754.0,107.4383,107.4383,107.0945,107.2246,9754.0
2023-02-01 10:15:00,115.38,115.58,115.28,115.54,8798.0,107.206,107.3919,107.1131,107.3547,8798.0
2023-02-01 10:20:00,115.53,115.59,115.35,115.59,7203.0,107.3454,107.4012,107.1782,107.4012,7203.0
2023-02-01 10:25:00,115.59,115.68,115.46,115.53,15022.0,107.4012,107.4848,107.2804,107.3454,15022.0
2023-02-01 10:30:00,115.52,115.61,115.36,115.58,6416.0,107.3361,107.4197,107.1875,107.3919,6416.0
2023-02-01 10:35:00,115.56,115.7,115.43,115.69,4538.0,107.3733,107.5034,107.2525,107.4941,4538.0
2023-02-01 10:40:00,115.69,116.0,115.38,115.39,42863.0,107.4941,107.7821,107.206,107.2153,42863.0
2023-02-01 10:45:00,115.42,115.48,115.26,115.37,3843.0,107.2432,107.2989,107.0945,107.1967,3843.0
2023-02-01 10:50:00,115.44,115.44,115.11,115.14,8794.0,107.2618,107.2618,106.9552,106.983,8794.0
2023-02-01 10:55:00,115.2,115.29,115.09,115.24,11400.0,107.0388,107.1224,106.9366,107.076,11400.0
2023-02-01 11:00:00,115.26,115.35,115.18,115.33,12352.0,107.0945,107.1782,107.0202,107.1596,12352.0
2023-02-01 11:05:00,115.28,115.29,115.19,115.2,4322.0,107.1131,107.1224,107.0295,107.0388,4322.0
2023-02-01 11:10:00,115.24,115.24,115.01,115.14,8741.0,107.076,107.076,106.8622,106.983,8741.0
2023-02-01 11:15:00,115.14,115.21,115.1,115.1,4711.0,106.983,107.0481,106.9459,106.9459,4711.0
2023-02-01 11:20:00,115.11,115.39,115.1,115.39,5722.0,106.9552,107.2153,106.9459,107.2153,5722.0
2023-02-01 11:25:00,115.38,115.55,115.38,115.55,3242.0,107.206,107.364,107.206,107.364,3242.0
2023-02-01 11:30:00,115.53,115.54,115.39,115.39,3431.0,107.3454,107.3547,107.2153,107.2153,3431.0
2023-02-01 11:35:00,115.42,115.56,115.35,115.54,5153.0,107.2432,107.3733,107.1782,107.3547,5153.0
2023-02-01 11:40:00,115.54,115.7,115.54,115.66,3787.0,107.3547,107.5034,107.3547,107.4662,3787.0
2023-02-01 11:45:00,115.76,115.84,115.75,115.75,2614.0,107.5591,107.6334,107.5498,107.5498,2614.0
2023-02-01 11:50:00,115.75,115.78,115.68,115.69,6629.0,107.5498,107.5777,107.4848,107.4941,6629.0
2023-02-01 11:55:00,115.7,115.84,115.63,115.78,3618.0,107.5034,107.6334,107.4383,107.5777,3618.0
2023-02-01 12:00:00,115.79,115.89,115.79,115.89,1126.0,107.587,107.6799,107.587,107.6799,1126.0
2023-02-01 12:05:00,115.9,115.91,115.73,115.86,4377.0,107.6892,107.6985,107.5312,107.652,4377.0
2023-02-01 12:10:00,115.89,115.92,115.74,115.81,3755.0,107.6799,107.7078,107.5405,107.6056,3755.0
2023-02-01 12:15:00,115.74,115.77,115.58,115.59,5715.0,107.5405,107.5684,107.3919,107.4012,5715.0
2023-02-01 12:20:00,115.59,115.77,115.56,115.77,2121.0,107.4012,107.5684,107.3733,107.5684,2121.0
2023-02-01 12:25:00,115.8,115.8,115.68,115.69,4208.0,107.5963,107.5963,107.4848,107.4941,4208.0
2023-02-01 12:30:00,115.74,115.74,115.57,115.65,3043.0,107.5405,107.5405,107.3826,107.4569,3043.0
2023-02-01 12:35:00,115.66,115.66,115.54,115.61,3314.0,107.4662,107.4662,107.3547,107.4197,3314.0
2023-02-01 12:40:00,115.63,115.7,115.6,115.7,2288.0,107.4383,107.5034,107.4104,107.5034,2288.0
2023-02-01 12:45:00,115.65,115.69,115.62,115.65,1674.0,107.4569,107.4941,107.429,107.4569,1674.0
2023-02-01 12:50:00,115.64,115.76,115.62,115.71,4227.0,107.4476,107.5591,107.429,107.5127,4227.0
2023-02-01 12:55:00,115.73,115.73,115.46,115.47,10228.0,107.5312,107.5312,107.2804,107.2897,10228.0
2023-02-01 13:00:00,115.45,115.49,115.36,115.44,5193.0,107.2711,107.3082,107.1875,107.2618,5193.0
2023-02-01 13:05:00,115.49,115.55,115.45,115.48,11678.0,107.3082,107.364,107.2711,107.2989,11678.0
2023-02-01 13:10:00,115.49,115.6,115.44,115.54,4125.0,107.3082,107.4104,107.2618,107.3547,4125.0
2023-02-01 13:15:00,115.6,115.66,115.53,115.63,2531.0,107.4104,107.4662,107.3454,107.4383,2531.0
2023-02-01 13:20:00,115.63,115.82,115.63,115.82,2285.0,107.4383,107.6149,107.4383,107.6149,2285.0
2023-02-01 13:25:00,115.82,115.83,115.65,115.8,4764.0,107.6149,107.6242,107.4569,107.5963,4764.0
2023-02-01 13:30:00,115.73,115.9,115.73,115.9,1700.0,107.5312,107.6892,107.5312,107.6892,1700.0
2023-02-01 13:35:00,115.91,115.94,115.82,115.94,3358.0,107.6985,107.7264,107.6149,107.7264,3358.0
2023-02-01 13:40:00,115.96,116.01,115.8,115.8,3675.0,107.7449,107.7914,107.5963,107.5963,3675.0
2023-02-01 13:45:00,115.75,115.79,115.71,115.78,1916.0,107.5498,107.587,107.5127,107.5777,1916.0
2023-02-01 13:50:00,115.78,115.89,115.76,115.86,4307.0,107.5777,107.6799,107.5591,107.652,4307.0
2023-02-01 13:55:00,115.88,116.08,115.88,115.95,4016.0,107.6706,107.8564,107.6706,107.7357,4016.0
2023-02-01 14:00:00,115.75,115.75,115.35,115.66,9230.0,107.5498,107.5498,107.1782,107.4662,9230.0
2023-02-01 14:05:00,115.65,116.05,115.63,115.8,5617.0,107.4569,107.8286,107.4383,107.5963,5617.0
2023-02-01 14:10:00,115.77,115.97,115.72,115.73,3028.0,107.5684,107.7542,107.5219,107.5312,3028.0
2023-02-01 14:15:00,115.81,115.81,115.49,115.7,6775.0,107.6056,107.6056,107.3082,107.5034,6775.0
2023-02-01 14:20:00,115.66,115.76,115.56,115.62,4500.0,107.4662,107.5591,107.3733,107.429,4500.0
2023-02-01 14:25:00,115.62,115.76,115.51,115.65,5279.0,107.429,107.5591,107.3268,107.4569,5279.0
2023-02-01 14:30:00,115.68,115.76,115.02,115.17,10009.0,107.4848,107.5591,106.8715,107.0109,10009.0
2023-02-01 14:35:00,115.23,116.15,115.13,116.15,11743.0,107.0667,107.9215,106.9737,107.9215,11743.0
2023-02-01 14:40:00,116.25,116.83,116.18,116.72,20083.0,108.0144,108.5533,107.9494,108.4511,20083.0
2023-02-01 14:45:00,116.75,117.21,116.59,116.94,9472.0,108.479,108.9064,108.3303,108.6555,9472.0
2023-02-01 14:50:00,116.99,117.39,116.99,117.06,8359.0,108.702,109.0736,108.702,108.767,8359.0
2023-02-01 14:55:00,117.19,117.19,116.91,117.11,8972.0,108.8878,108.8878,108.6276,108.8135,8972.0
2023-02-01 15:00:00,117.12,117.64,117.05,117.58,9651.0,108.8228,109.3059,108.7577,109.2502,9651.0
2023-02-01 15:05:00,117.63,117.87,117.58,117.75,13127.0,109.2966,109.5196,109.2502,109.4081,13127.0
2023-02-01 15:10:00,117.7,117.7,117.28,117.28,12493.0,109.3617,109.3617,108.9714,108.9714,12493.0
2023-02-01 15:15:00,117.29,117.3,116.94,117.23,14583.0,108.9807,108.99,108.6555,108.925,14583.0
2023-02-01 15:20:00,117.26,117.44,117.08,117.34,9732.0,108.9528,109.1201,108.7856,109.0272,9732.0
2023-02-01 15:25:00,117.36,117.55,117.24,117.54,14058.0,109.0458,109.2223,108.9343,109.213,14058.0
2023-02-01 15:30:00,117.58,117.86,117.58,117.86,8426.0,109.2502,109.5103,109.2502,109.5103,8426.0
2023-02-01 15:35:00,117.86,118.41,117.86,118.23,13174.0,109.5103,110.0214,109.5103,109.8541,13174.0
2023-02-01 15:40:00,118.3,118.49,118.2,118.2,11877.0,109.9192,110.0957,109.8263,109.8263,11877.0
2023-02-01 15:45:00,118.2,118.31,118.0,118.04,14223.0,109.8263,109.9285,109.6404,109.6776,14223.0
2023-02-01 15:50:00,117.99,118.0,117.64,117.68,44984.0,109.6311,109.6404,109.3059,109.3431,44984.0
2023-02-01 15:55:00,117.68,117.81,117.52,117.68,76973.0,109.3431,109.4639,109.1944,109.3431,76973.0
2023-02-02 09:30:00,118.57,118.6,117.78,118.3,28475.0,110.17,110.1979,109.436,109.9192,28475.0
2023-02-02 09:35:00,118.38,118.65,117.98,118.35,4681.0,109.9935,110.2444,109.6218,109.9656,4681.0
2023-02-02 09:40:00,118.44,118.84,118.34,118.75,13218.0,110.0493,110.4209,109.9563,110.3373,13218.0
2023-02-02 09:45:00,118.8,119.25,118.47,119.23,14290.0,110.3837,110.8019,110.0771,110.7833,14290.0
2023-02-02 09:50:00,119.24,119.51,119.22,119.34,49613.0,110.7926,111.0434,110.774,110.8855,49613.0
2023-02-02 09:55:00,119.31,119.43,119.14,119.34,12180.0,110.8576,110.9691,110.6997,110.8855,12180.0
2023-02-02 10:00:00,119.42,119.8,119.23,119.58,11696.0,110.9598,111.3129,110.7833,111.1085,11696.0
2023-02-02 10:05:00,119.49,119.76,119.44,119.55,20243.0,111.0249,111.2757,110.9784,111.0806,20243.0
2023-02-02 10:10:00,119.51,119.63,119.38,119.53,13849.0,111.0434,111.1549,110.9227,111.062,13849.0
2023-02-02 10:15:00,119.53,119.59,119.4,119.54,22393.0,111.062,111.1178,110.9412,111.0713,22393.0
2023-02-02 10:20:00,119.56,119.81,119.44,119.7,12106.0,111.0899,111.3222,110.9784,111.22,12106.0
2023-02-02 10:25:00,119.64,119.7,119.4,119.4,7281.0,111.1642,111.22,110.9412,110.9412,7281.0
2023-02-02 10:30:00,119.44,120.01,119.39,119.93,10478.0,110.9784,111.508,110.9319,111.4337,10478.0
2023-02-02 10:35:00,119.82,120.27,119.82,120.23,4381.0,111.3315,111.7496,111.3315,111.7124,4381.0
2023-02-02 10:40:00,120.25,120.37,120.0,120.27,17669.0,111.731,111.8425,111.4987,111.7496,17669.0
2023-02-02 10:45:00,120.27,120.43,120.23,120.37,5282.0,111.7496,111.8983,111.7124,111.8425,5282.0
2023-02-02 10:50:00,120.3,120.41,120.26,120.32,10149.0,111.7775,111.8797,111.7403,111.7961,10149.0
2023-02-02 10:55:00,120.29,120.31,120.16,120.21,16362.0,111.7682,111.7868,111.6474,111.6939,16362.0
2023-02-02 11:00:00,120.18,120.29,120.02,120.25,11221.0,111.666,111.7682,111.5173,111.731,11221.0
2023-02-02 11:05:00,120.26,120.29,120.06,120.14,12550.0,111.7403,111.7682,111.5545,111.6288,12550.0
2023-02-02 11:10:00,120.14,120.34,120.12,120.27,16225.0,111.6288,111.8146,111.6102,111.7496,16225.0
2023-02-02 11:15:00,120.29,120.36,120.05,120.14,10065.0,111.7682,111.8332,111.5452,111.6288,10065.0
2023-02-02 11:20:00,120.14,120.57,120.13,120.57,8205.0,111.6288,112.0284,111.6195,112.0284,8205.0
2023-02-02 11:25:00,120.52,120.54,120.37,120.43,9663.0,111.9819,112.0005,111.8425,111.8983,9663.0
2023-02-02 11:30:00,120.45,120.45,120.08,120.18,10518.0,111.9169,111.9169,111.5731,111.666,10518.0
2023-02-02 11:35:00,120.18,120.24,120.11,120.15,13842.0,111.666,111.7217,111.6009,111.6381,13842.0
2023-02-02 11:40:00,120.15,120.19,119.94,119.94,7030.0,111.6381,111.6753,111.443,111.443,7030.0
2023-02-02 11:45:00,119.95,120.03,119.86,119.94,11283.0,111.4523,111.5266,111.3687,111.443,11283.0
2023-02-02 11:50:00,119.98,120.0,119.93,119.98,3029.0,111.4802,111.4987,111.4337,111.4802,3029.0
2023-02-02 11:55:00,119.95,119.95,119.67,119.72,11271.0,111.4523,111.4523,111.1921,111.2386,11271.0
2023-02-02 12:00:00,119.69,119.94,119.64,119.65,15332.0,111.2107,111.443,111.1642,111.1735,15332.0
2023-02-02 12:05:00,119.7,119.76,119.56,119.61,10685.0,111.22,111.2757,111.0899,111.1364,10685.0
2023-02-02 12:10:00,119.56,119.84,119.55,119.84,9600.0,111.0899,111.3501,111.0806,111.3501,9600.0
2023-02-02 12:15:00,119.86,119.87,119.75,119.75,4717.0,111.3687,111.3779,111.2664,111.2664,4717.0
2023-02-02 12:20:00,119.77,119.98,119.75,119.98,5821.0,111.285,111.4802,111.2664,111.4802,5821.0
2023-02-02 12:25:00,119.97,120.04,119.87,119.87,4622.0,111.4709,111.5359,111.3779,111.3779,4622.0
2023-02-02 12:30:00,119.88,120.03,119.84,119.85,4493.0,111.3872,111.5266,111.3501,111.3594,4493.0
2023-02-02 12:35:00,119.88,119.91,119.68,119.76,5247.0,111.3872,111.4151,111.2014,111.2757,5247.0
2023-02-02 12:40:00,119.78,119.8,119.63,119.68,4158.0,111.2943,111.3129,111.1549,111.2014,4158.0
2023-02-02 12:45:00,119.69,119.81,119.63,119.78,4000.0,111.2107,111.3222,111.1549,111.2943,4000.0
2023-02-02 12:50:00,119.8,119.86,119.76,119.86,3763.0,111.3129,111.3687,111.2757,111.3687,3763.0
2023-02-02 12:55:00,119.86,119.92,119.83,119.87,3371.0,111.3687,111.4244,111.3408,111.3779,3371.0
2023-02-02 13:00:00,119.87,120.06,119.87,120.02,6353.0,111.3779,111.5545,111.3779,111.5173,6353.0
2023-02-02 13:05:00,120.02,120.02,119.78,119.88,7864.0,111.5173,111.5173,111.2943,111.3872,7864.0
2023-02-02 13:10:00,119.88,119.95,119.84,119.92,7596.0,111.3872,111.4523,111.3501,111.4244,7596.0
2023-02-02 13:15:00,119.89,120.05,119.89,120.05,8161.0,111.3965,111.5452,111.3965,111.5452,8161.0
2023-02-02 13:20:00,120.05,120.21,120.04,120.11,9645.0,111.5452,111.6939,111.5359,111.6009,9645.0
2023-02-02 13:25:00,120.15,120.19,119.98,120.19,15660.0,111.6381,111.6753,111.4802,111.6753,15660.0
2023-02-02 13:30:00,120.19,120.42,120.19,120.42,9174.0,111.6753,111.889,111.6753,111.889,9174.0
2023-02-02 13:35:00,120.36,120.65,120.36,120.61,12864.0,111.8332,112.1027,111.8332,112.0655,12864.0
2023-02-02 13:40:00,120.64,120.74,120.58,120.58,8585.0,112.0934,112.1863,112.0376,112.0376,8585.0
2023-02-02 13:45:00,120.53,120.53,120.38,120.51,3058.0,111.9912,111.9912,111.8518,111.9726,3058.0
2023-02-02 13:50:00,120.52,120.63,120.45,120.63,5499.0,111.9819,112.0841,111.9169,112.0841,5499.0
2023-02-02 13:55:00,120.63,120.79,120.59,120.72,6079.0,112.0841,112.2328,112.0469,112.1677,6079.0
2023-02-02 14:00:00,120.75,120.92,120.61,120.61,18538.0,112.1956,112.3536,112.0655,112.0655,18538.0
2023-02-02 14:05:00,120.6,120.79,120.6,120.71,15212.0,112.0562,112.2328,112.0562,112.1584,15212.0
2023-02-02 14:10:00,120.7,120.71,120.43,120.48,133459.0,112.1491,112.1584,111.8983,111.9447,133459.0
2023-02-02 14:15:00,120.44,120.47,120.33,120.41,6561.0,111.9076,111.9354,111.8054,111.8797,6561.0
2023-02-02 14:20:00,120.41,120.5,120.39,120.49,56322.0,111.8797,111.9633,111.8611,111.954,56322.0
2023-02-02 14:25:00,120.47,120.55,120.19,120.21,21882.0,111.9354,112.0098,111.6753,111.6939,21882.0
2023-02-02 14:30:00,120.21,120.28,120.07,120.12,53705.0,111.6939,111.7589,111.5638,111.6102,53705.0
2023-02-02 14:35:00,120.14,120.15,119.85,120.06,68157.0,111.6288,111.6381,111.3594,111.5545,68157.0
2023-02-02 14:40:00,120.02,120.39,119.89,120.36,37911.0,111.5173,111.8611,111.3965,111.8332,37911.0
2023-02-02 14:45:00,120.39,120.4,120.17,120.37,11729.0,111.8611,111.8704,111.6567,111.8425,11729.0
2023-02-02 14:50:00,120.41,120.42,120.05,120.06,15331.0,111.8797,111.889,111.5452,111.5545,15331.0
2023-02-02 14:55:00,120.06,120.06,119.86,120.01,46391.0,111.5545,111.5545,111.3687,111.508,46391.0
2023-02-02 15:00:00,119.95,120.09,119.74,120.0,12971.0,111.4523,111.5824,111.2572,111.4987,12971.0
2023-02-02 15:05:00,119.97,120.25,119.84,119.87,9757.0,111.4709,111.731,111.3501,111.3779,9757.0
2023-02-02 15:10:00,119.92,120.04,119.88,120.01,5935.0,111.4244,111.5359,111.3872,111.508,5935.0
2023-02-02 15:15:00,120.04,120.1,119.9,120.06,9431.0,111.5359,111.5917,111.4058,111.5545,9431.0
2023-02-02 15:20:00,120.09,120.24,120.05,120.24,13066.0,111.5824,111.7217,111.5452,111.7217,13066.0
2023-02-02 15:25:00,120.24,120.4,120.18,120.4,23605.0,111.7217,111.8704,111.666,111.8704,23605.0
2023-02-02 15:30:00,120.44,120.54,120.33,120.54,17909.0,111.9076,112.0005,111.8054,112.0005,17909.0
2023-02-02 15:35:00,120.54,120.59,120.28,120.3,18789.0,112.0005,112.0469,111.7589,111.7775,18789.0
2023-02-02 15:40:00,120.29,120.31,119.99,120.06,35820.0,111.7682,111.7868,111.4894,111.5545,35820.0
2023-02-02 15:45:00,120.05,120.21,119.99,120.09,54126.0,111.5452,111.6939,111.4894,111.5824,54126.0
2023-02-02 15:50:00,120.16,120.36,120.14,120.33,77375.0,111.6474,111.8332,111.6288,111.8054,77375.0
2023-02-02 15:55:00,120.29,120.66,120.25,120.61,168596.0,111.7682,112.112,111.731,112.0655,168596.0
2023-02-03 09:30:00,118.85,118.92,118.05,118.05,29367.0,110.4302,110.4952,109.6869,109.6869,29367.0
2023-02-03 09:35:00,118.05,118.31,117.98,118.2,30664.0,109.6869,109.9285,109.6218,109.8263,30664.0
2023-02-03 09:40:00,118.21,118.43,117.59,117.59,23039.0,109.8355,110.04,109.2595,109.2595,23039.0
2023-02-03 09:45:00,117.72,118.17,117.34,117.88,33092.0,109.3803,109.7984,109.0272,109.5289,33092.0
2023-02-03 09:50:00,117.88,117.88,116.92,117.15,17140.0,109.5289,109.5289,108.6369,108.8506,17140.0
2023-02-03 09:55:00,117.43,117.73,117.22,117.71,11624.0,109.1108,109.3896,108.9157,109.371,11624.0
2023-02-03 10:00:00,117.57,118.09,117.24,117.84,41020.0,109.2409,109.724,108.9343,109.4918,41020.0
2023-02-03 10:05:00,117.72,118.05,117.37,118.05,18215.0,109.3803,109.6869,109.0551,109.6869,18215.0
2023-02-03 10:10:00,118.1,118.68,118.0,118.48,14104.0,109.7333,110.2722,109.6404,110.0864,14104.0
2023-02-03 10:15:00,118.43,118.82,118.38,118.38,6593.0,110.04,110.4023,109.9935,109.9935,6593.0
2023-02-03 10:20:00,118.49,118.63,118.38,118.54,7226.0,110.0957,110.2258,109.9935,110.1422,7226.0
2023-02-03 10:25:00,118.5,118.91,118.47,118.47,7964.0,110.105,110.486,110.0771,110.0771,7964.0
2023-02-03 10:30:00,118.59,118.92,118.59,118.89,5452.0,110.1886,110.4952,110.1886,110.4674,5452.0
2023-02-03 10:35:00,118.89,118.99,118.75,118.92,4934.0,110.4674,110.5603,110.3373,110.4952,4934.0
2023-02-03 10:40:00,118.89,119.32,118.68,119.32,18597.0,110.4674,110.8669,110.2722,110.8669,18597.0
2023-02-03 10:45:00,119.32,119.43,119.15,119.23,8701.0,110.8669,110.9691,110.709,110.7833,8701.0
2023-02-03 10:50:00,119.18,119.34,119.11,119.19,9449.0,110.7368,110.8855,110.6718,110.7461,9449.0
2023-02-03 10:55:00,119.16,119.3,119.09,119.19,9599.0,110.7182,110.8483,110.6532,110.7461,9599.0
2023-02-03 11:00:00,119.28,119.35,119.23,119.27,3197.0,110.8297,110.8948,110.7833,110.8205,3197.0
2023-02-03 11:05:00,119.27,119.59,119.24,119.53,12451.0,110.8205,111.1178,110.7926,111.062,12451.0
2023-02-03 11:10:00,119.55,119.83,119.52,119.82,7133.0,111.0806,111.3408,111.0527,111.3315,7133.0
2023-02-03 11:15:00,119.86,119.96,119.61,119.63,19396.0,111.3687,111.4616,111.1364,111.1549,19396.0
2023-02-03 11:20:00,119.67,119.79,119.57,119.71,16923.0,111.1921,111.3036,111.0992,111.2293,16923.0
2023-02-03 11:25:00,119.69,119.85,119.6,119.81,14553.0,111.2107,111.3594,111.1271,111.3222,14553.0
2023-02-03 11:30:00,119.8,120.05,119.77,119.95,10243.0,111.3129,111.5452,111.285,111.4523,10243.0
2023-02-03 11:35:00,119.95,120.11,119.55,119.65,18955.0,111.4523,111.6009,111.0806,111.1735,18955.0
2023-02-03 11:40:00,119.61,119.88,119.54,119.65,8617.0,111.1364,111.3872,111.0713,111.1735,8617.0
2023-02-03 11:45:00,119.7,119.76,119.45,119.45,8501.0,111.22,111.2757,110.9877,110.9877,8501.0
2023-02-03 11:50:00,119.42,119.68,119.4,119.61,3995.0,110.9598,111.2014,110.9412,111.1364,3995.0
2023-02-03 11:55:00,119.6,119.64,119.42,119.49,6619.0,111.1271,111.1642,110.9598,111.0249,6619.0
2023-02-03 12:00:00,119.51,119.69,119.51,119.63,3547.0,111.0434,111.2107,111.0434,111.1549,3547.0
2023-02-03 12:05:00,119.62,119.68,119.59,119.61,3293.0,111.1457,111.2014,111.1178,111.1364,3293.0
2023-02-03 12:10:00,119.64,119.67,119.5,119.67,6155.0,111.1642,111.1921,111.0342,111.1921,6155.0
2023-02-03 12:15:00,119.64,119.72,119.64,119.71,2392.0,111.1642,111.2386,111.1642,111.2293,2392.0
2023-02-03 12:20:00,119.67,119.78,119.57,119.75,4711.0,111.1921,111.2943,111.0992,111.2664,4711.0
2023-02-03 12:25:00,119.79,119.9,119.79,119.9,6319.0,111.3036,111.4058,111.3036,111.4058,6319.0
2023-02-03 12:30:00,119.9,120.09,119.89,120.07,13514.0,111.4058,111.5824,111.3965,111.5638,13514.0
2023-02-03 12:35:00,120.09,120.09,119.95,120.02,6663.0,111.5824,111.5824,111.4523,111.5173,6663.0
2023-02-03 12:40:00,120.01,120.14,120.01,120.03,5206.0,111.508,111.6288,111.508,111.5266,5206.0
2023-02-03 12:45:00,120.03,120.04,119.9,119.95,7134.0,111.5266,111.5359,111.4058,111.4523,7134.0
2023-02-03 12:50:00,119.96,120.03,119.9,119.98,7536.0,111.4616,111.5266,111.4058,111.4802,7536.0
2023-02-03 12:55:00,119.96,119.99,119.63,119.63,13375.0,111.4616,111.4894,111.1549,111.1549,13375.0
2023-02-03 13:00:00,119.64,119.71,119.51,119.51,12156.0,111.1642,111.2293,111.0434,111.0434,12156.0
2023-02-03 13:05:00,119.56,119.62,119.33,119.37,8772.0,111.0899,111.1457,110.8762,110.9134,8772.0
2023-02-03 13:10:00,119.34,119.45,119.26,119.44,5266.0,110.8855,110.9877,110.8112,110.9784,5266.0
2023-02-03 13:15:00,119.47,119.48,119.35,119.42,5442.0,111.0063,111.0156,110.8948,110.9598,5442.0
2023-02-03 13:20:00,119.4,119.51,119.36,119.43,8508.0,110.9412,111.0434,110.9041,110.9691,8508.0
2023-02-03 13:25:00,119.44,119.45,119.28,119.28,6275.0,110.9784,110.9877,110.8297,110.8297,6275.0
2023-02-03 13:30:00,119.3,119.3,119.18,119.25,5980.0,110.8483,110.8483,110.7368,110.8019,5980.0
2023-02-03 13:35:00,119.21,119.43,119.18,119.4,10935.0,110.7647,110.9691,110.7368,110.9412,10935.0
2023-02-03 13:40:00,119.37,119.37,119.08,119.14,7613.0,110.9134,110.9134,110.6439,110.6997,7613.0
2023-02-03 13:45:00,119.12,119.23,118.99,119.17,6978.0,110.6811,110.7833,110.5603,110.7275,6978.0
2023-02-03 13:50:00,119.23,119.36,119.22,119.34,4438.0,110.7833,110.9041,110.774,110.8855,4438.0
2023-02-03 13:55:00,119.32,119.47,119.31,119.38,15052.0,110.8669,111.0063,110.8576,110.9227,15052.0
2023-02-03 14:00:00,119.33,119.35,119.1,119.1,6477.0,110.8762,110.8948,110.6625,110.6625,6477.0
2023-02-03 14:05:00,119.09,119.28,119.04,119.12,8824.0,110.6532,110.8297,110.6067,110.6811,8824.0
2023-02-03 14:10:00,119.18,119.28,119.06,119.26,5101.0,110.7368,110.8297,110.6253,110.8112,5101.0
2023-02-03 14:15:00,119.26,119.26,119.02,119.05,6185.0,110.8112,110.8112,110.5882,110.616,6185.0
2023-02-03 14:20:00,119.06,119.19,118.87,118.87,9012.0,110.6253,110.7461,110.4488,110.4488,9012.0
2023-02-03 14:25:00,118.9,119.0,118.84,118.99,5636.0,110.4767,110.5696,110.4209,110.5603,5636.0
2023-02-03 14:30:00,118.97,119.06,118.87,119.05,8340.0,110.5417,110.6253,110.4488,110.616,8340.0
2023-02-03 14:35:00,119.05,119.35,119.04,119.27,4753.0,110.616,110.8948,110.6067,110.8205,4753.0
2023-02-03 14:40:00,119.23,119.28,118.96,118.97,5913.0,110.7833,110.8297,110.5324,110.5417,5913.0
2023-02-03 14:45:00,118.93,119.01,118.92,118.98,3118.0,110.5045,110.5789,110.4952,110.551,3118.0
2023-02-03 14:50:00,118.96,119.07,118.9,119.07,4905.0,110.5324,110.6346,110.4767,110.6346,4905.0
2023-02-03 14:55:00,119.04,119.05,118.79,118.83,7246.0,110.6067,110.616,110.3745,110.4116,7246.0
2023-02-03 15:00:00,118.81,118.83,118.68,118.74,5663.0,110.393,110.4116,110.2722,110.328,5663.0
2023-02-03 15:05:00,118.74,118.94,118.65,118.94,14277.0,110.328,110.5138,110.2444,110.5138,14277.0
2023-02-03 15:10:00,118.93,119.06,118.86,118.94,16008.0,110.5045,110.6253,110.4395,110.5138,16008.0
2023-02-03 15:15:00,118.95,119.22,118.83,119.18,11123.0,110.5231,110.774,110.4116,110.7368,11123.0
2023-02-03 15:20:00,119.15,119.18,118.9,118.92,10167.0,110.709,110.7368,110.4767,110.4952,10167.0
2023-02-03 15:25:00,118.92,119.02,118.75,118.77,7529.0,110.4952,110.5882,110.3373,110.3559,7529.0
2023-02-03 15:30:00,118.8,118.97,118.79,118.79,8458.0,110.3837,110.5417,110.3745,110.3745,8458.0
2023-02-03 15:35:00,118.78,118.81,118.62,118.66,9727.0,110.3652,110.393,110.2165,110.2537,9727.0
2023-02-03 15:40:00,118.66,118.82,118.58,118.58,9384.0,110.2537,110.4023,110.1793,110.1793,9384.0
2023-02-03 15:45:00,118.58,118.65,118.52,118.55,17978.0,110.1793,110.2444,110.1236,110.1515,17978.0
2023-02-03 15:50:00,118.53,118.81,118.53,118.75,27312.0,110.1329,110.393,110.1329,110.3373,27312.0
2023-02-03 15:55:00,118.65,118.79,118.55,118.55,82177.0,110.2444,110.3745,110.1515,110.1515,82177.0
2023-02-06 09:30:00,117.37,118.29,117.35,117.55,15308.0,109.0551,109.9099,109.0365,109.2223,15308.0
2023-02-06 09:35:00,117.59,118.12,117.43,117.98,9088.0,109.2595,109.7519,109.1108,109.6218,9088.0
2023-02-06 09:40:00,118.0,118.0,117.41,117.51,6677.0,109.6404,109.6404,109.0922,109.1851,6677.0
2023-02-06 09:45:00,117.51,117.73,117.49,117.68,6781.0,109.1851,109.3896,109.1666,109.3431,6781.0
2023-02-06 09:50:00,117.75,117.86,117.63,117.66,5643.0,109.4081,109.5103,109.2966,109.3245,5643.0
2023-02-06 09:55:00,117.78,117.92,117.62,117.83,7334.0,109.436,109.5661,109.2873,109.4825,7334.0
2023-02-06 10:00:00,117.78,117.96,117.65,117.95,6750.0,109.436,109.6033,109.3152,109.594,6750.0
2023-02-06 10:05:00,117.94,117.97,117.8,117.83,4919.0,109.5847,109.6125,109.4546,109.4825,4919.0
2023-02-06 10:10:00,117.91,117.91,117.75,117.76,3211.0,109.5568,109.5568,109.4081,109.4174,3211.0
2023-02-06 10:15:00,117.69,117.82,117.6,117.62,5058.0,109.3524,109.4732,109.2688,109.2873,5058.0
2023-02-06 10:20:00,117.62,117.71,117.58,117.71,3613.0,109.2873,109.371,109.2502,109.371,3613.0
2023-02-06 10:25:00,117.68,117.73,117.52,117.52,4804.0,109.3431,109.3896,109.1944,109.1944,4804.0
2023-02-06 10:30:00,117.51,117.63,117.46,117.62,3296.0,109.1851,109.2966,109.1387,109.2873,3296.0
2023-02-06 10:35:00,117.66,117.88,117.64,117.84,2850.0,109.3245,109.5289,109.3059,109.4918,2850.0
2023-02-06 10:40:00,117.88,117.94,117.83,117.85,3760.0,109.5289,109.5847,109.4825,109.501,3760.0
2023-02-06 10:45:00,117.76,117.8,117.72,117.73,2820.0,109.4174,109.4546,109.3803,109.3896,2820.0
2023-02-06 10:50:00,117.76,118.18,117.74,118.18,2400.0,109.4174,109.8077,109.3988,109.8077,2400.0
2023-02-06 10:55:00,118.11,118.26,118.04,118.04,4042.0,109.7426,109.882,109.6776,109.6776,4042.0
2023-02-06 11:00:00,118.0,118.03,117.98,118.02,1475.0,109.6404,109.6683,109.6218,109.659,1475.0
2023-02-06 11:05:00,118.05,118.19,117.98,117.98,7715.0,109.6869,109.817,109.6218,109.6218,7715.0
2023-02-06 11:10:00,117.96,118.15,117.92,117.95,7189.0,109.6033,109.7798,109.5661,109.594,7189.0
2023-02-06 11:15:00,117.91,118.01,117.77,117.95,4032.0,109.5568,109.6497,109.4267,109.594,4032.0
2023-02-06 11:20:00,117.95,118.05,117.85,118.0,1723.0,109.594,109.6869,109.501,109.6404,1723.0
2023-02-06 11:25:00,117.94,117.94,117.77,117.83,14079.0,109.5847,109.5847,109.4267,109.4825,14079.0
2023-02-06 11:30:00,117.84,118.02,117.84,117.95,2504.0,109.4918,109.659,109.4918,109.594,2504.0
2023-02-06 11:35:00,117.98,118.03,117.91,117.93,3796.0,109.6218,109.6683,109.5568,109.5754,3796.0
2023-02-06 11:40:00,117.91,117.91,117.67,117.68,4769.0,109.5568,109.5568,109.3338,109.3431,4769.0
2023-02-06 11:45:00,117.68,117.75,117.56,117.73,3445.0,109.3431,109.4081,109.2316,109.3896,3445.0
2023-02-06 11:50:00,117.7,117.83,117.66,117.71,6439.0,109.3617,109.4825,109.3245,109.371,6439.0
2023-02-06 11:55:00,117.72,117.72,117.44,117.46,7014.0,109.3803,109.3803,109.1201,109.1387,7014.0
2023-02-06 12:00:00,117.48,117.54,117.39,117.5,6019.0,109.1573,109.213,109.0736,109.1758,6019.0
2023-02-06 12:05:00,117.5,117.57,117.45,117.45,2749.0,109.1758,109.2409,109.1294,109.1294,2749.0
2023-02-06 12:10:00,117.42,117.47,117.4,117.43,3195.0,109.1015,109.148,109.0829,109.1108,3195.0
2023-02-06 12:15:00,117.4,117.41,117.24,117.25,3900.0,109.0829,109.0922,108.9343,108.9436,3900.0
2023-02-06 12:20:00,117.24,117.32,117.24,117.26,1662.0,108.9343,109.0086,108.9343,108.9528,1662.0
2023-02-06 12:25:00,117.29,117.37,117.23,117.23,2506.0,108.9807,109.0551,108.925,108.925,2506.0
2023-02-06 12:30:00,117.24,117.37,117.21,117.3,3959.0,108.9343,109.0551,108.9064,108.99,3959.0
2023-02-06 12:35:00,117.31,117.34,117.27,117.29,2291.0,108.9993,109.0272,108.9621,108.9807,2291.0
2023-02-06 12:40:00,117.29,117.37,117.25,117.25,4730.0,108.9807,109.0551,108.9436,108.9436,4730.0
2023-02-06 12:45:00,117.24,117.34,117.24,117.3,2000.0,108.9343,109.0272,108.9343,108.99,2000.0
2023-02-06 12:50:00,117.31,117.31,117.17,117.17,2754.0,108.9993,108.9993,108.8692,108.8692,2754.0
2023-02-06 12:55:00,117.2,117.2,117.05,117.07,1915.0,108.8971,108.8971,108.7577,108.7763,1915.0
2023-02-06 13:00:00,117.08,117.11,117.0,117.1,2061.0,108.7856,108.8135,108.7113,108.8042,2061.0
2023-02-06 13:05:00,117.09,117.13,116.99,117.03,2614.0,108.7949,108.8321,108.702,108.7391,2614.0
2023-02-06 13:10:00,116.96,117.05,116.74,117.05,6443.0,108.6741,108.7577,108.4697,108.7577,6443.0
2023-02-06 13:15:00,116.99,117.01,116.94,116.99,2908.0,108.702,108.7206,108.6555,108.702,2908.0
2023-02-06 13:20:00,117.01,117.01,116.92,116.96,2495.0,108.7206,108.7206,108.6369,108.6741,2495.0
2023-02-06 13:25:00,116.94,117.0,116.83,116.85,2509.0,108.6555,108.7113,108.5533,108.5719,2509.0
2023-02-06 13:30:00,116.81,116.9,116.78,116.78,2157.0,108.5347,108.6184,108.5069,108.5069,2157.0
2023-02-06 13:35:00,116.76,116.9,116.76,116.83,2749.0,108.4883,108.6184,108.4883,108.5533,2749.0
2023-02-06 13:40:00,116.84,116.86,116.74,116.83,5086.0,108.5626,108.5812,108.4697,108.5533,5086.0
2023-02-06 13:45:00,116.85,116.85,116.74,116.78,1563.0,108.5719,108.5719,108.4697,108.5069,1563.0
2023-02-06 13:50:00,116.78,116.87,116.74,116.76,3844.0,108.5069,108.5905,108.4697,108.4883,3844.0
2023-02-06 13:55:00,116.73,116.89,116.73,116.83,2814.0,108.4604,108.6091,108.4604,108.5533,2814.0
2023-02-06 14:00:00,116.85,116.94,116.82,116.83,4221.0,108.5719,108.6555,108.544,108.5533,4221.0
2023-02-06 14:05:00,116.83,116.91,116.8,116.9,3486.0,108.5533,108.6276,108.5254,108.6184,3486.0
2023-02-06 14:10:00,116.9,117.06,116.9,117.04,2741.0,108.6184,108.767,108.6184,108.7484,2741.0
2023-02-06 14:15:00,117.08,117.41,117.08,117.39,5768.0,108.7856,109.0922,108.7856,109.0736,5768.0
2023-02-06 14:20:00,117.35,117.44,117.31,117.32,5447.0,109.0365,109.1201,108.9993,109.0086,5447.0
2023-02-06 14:25:00,117.29,117.29,117.16,117.19,4020.0,108.9807,108.9807,108.8599,108.8878,4020.0
2023-02-06 14:30:00,117.19,117.19,117.06,117.06,2571.0,108.8878,108.8878,108.767,108.767,2571.0
2023-02-06 14:35:00,117.07,117.11,117.02,117.11,5994.0,108.7763,108.8135,108.7298,108.8135,5994.0
2023-02-06 14:40:00,117.11,117.11,116.95,116.95,2000.0,108.8135,108.8135,108.6648,108.6648,2000.0
2023-02-06 14:45:00,116.93,117.06,116.92,117.03,2782.0,108.6462,108.767,108.6369,108.7391,2782.0
2023-02-06 14:50:00,117.05,117.07,116.92,117.04,10704.0,108.7577,108.7763,108.6369,108.7484,10704.0
2023-02-06 14:55:00,117.08,117.1,117.01,117.1,5007.0,108.7856,108.8042,108.7206,108.8042,5007.0
2023-02-06 15:00:00,117.09,117.1,116.93,116.93,2400.0,108.7949,108.8042,108.6462,108.6462,2400.0
2023-02-06 15:05:00,116.91,116.98,116.77,116.98,3409.0,108.6276,108.6927,108.4976,108.6927,3409.0
2023-02-06 15:10:00,116.95,116.95,116.79,116.81,4258.0,108.6648,108.6648,108.5161,108.5347,4258.0
2023-02-06 15:15:00,116.77,116.9,116.69,116.83,9652.0,108.4976,108.6184,108.4232,108.5533,9652.0
2023-02-06 15:20:00,116.86,116.93,116.65,116.65,7074.0,108.5812,108.6462,108.3861,108.3861,7074.0
2023-02-06 15:25:00,116.65,116.69,116.61,116.63,4391.0,108.3861,108.4232,108.3489,108.3675,4391.0
2023-02-06 15:30:00,116.59,116.73,116.45,116.64,13099.0,108.3303,108.4604,108.2002,108.3768,13099.0
2023-02-06 15:35:00,116.68,116.88,116.68,116.8,8006.0,108.4139,108.5998,108.4139,108.5254,8006.0
2023-02-06 15:40:00,116.8,116.83,116.73,116.77,8866.0,108.5254,108.5533,108.4604,108.4976,8866.0
2023-02-06 15:45:00,116.75,116.79,116.63,116.64,11420.0,108.479,108.5161,108.3675,108.3768,11420.0
2023-02-06 15:50:00,116.65,116.95,116.64,116.83,31193.0,108.3861,108.6648,108.3768,108.5533,31193.0
2023-02-06 15:55:00,116.8,116.8,116.58,116.68,59461.0,108.5254,108.5254,108.321,108.4139,59461.0
2023-02-07 09:30:00,116.02,116.72,115.94,115.97,20441.0,107.8007,108.4511,107.7264,107.7542,20441.0
2023-02-07 09:35:00,116.0,116.33,115.96,116.23,6147.0,107.7821,108.0887,107.7449,107.9958,6147.0
2023-02-07 09:40:00,116.17,116.24,115.92,116.2,7218.0,107.9401,108.0051,107.7078,107.9679,7218.0
2023-02-07 09:45:00,116.1,116.2,115.92,116.08,6287.0,107.875,107.9679,107.7078,107.8564,6287.0
2023-02-07 09:50:00,116.18,116.27,115.97,116.05,4291.0,107.9494,108.033,107.7542,107.8286,4291.0
2023-02-07 09:55:00,116.08,116.13,115.76,115.85,5346.0,107.8564,107.9029,107.5591,107.6427,5346.0
2023-02-07 10:00:00,115.78,116.13,115.68,116.13,5490.0,107.5777,107.9029,107.4848,107.9029,5490.0
2023-02-07 10:05:00,116.21,116.21,115.99,116.1,10999.0,107.9772,107.9772,107.7728,107.875,10999.0
2023-02-07 10:10:00,116.06,116.08,115.81,115.81,6181.0,107.8379,107.8564,107.6056,107.6056,6181.0
2023-02-07 10:15:00,115.78,115.84,115.73,115.81,2786.0,107.5777,107.6334,107.5312,107.6056,2786.0
2023-02-07 10:20:00,115.85,115.86,115.67,115.67,3664.0,107.6427,107.652,107.4755,107.4755,3664.0
2023-02-07 10:25:00,115.64,115.83,115.64,115.75,3997.0,107.4476,107.6242,107.4476,107.5498,3997.0
2023-02-07 10:30:00,115.71,115.83,115.68,115.72,5355.0,107.5127,107.6242,107.4848,107.5219,5355.0
2023-02-07 10:35:00,115.73,115.73,115.54,115.62,7446.0,107.5312,107.5312,107.3547,107.429,7446.0
2023-02-07 10:40:00,115.56,115.69,115.54,115.63,5800.0,107.3733,107.4941,107.3547,107.4383,5800.0
2023-02-07 10:45:00,115.57,115.74,115.56,115.74,11252.0,107.3826,107.5405,107.3733,107.5405,11252.0
2023-02-07 10:50:00,115.73,115.97,115.73,115.97,3112.0,107.5312,107.7542,107.5312,107.7542,3112.0
2023-02-07 10:55:00,116.02,116.02,115.77,115.79,1340.0,107.8007,107.8007,107.5684,107.587,1340.0
2023-02-07 11:00:00,115.79,115.82,115.66,115.67,8937.0,107.587,107.6149,107.4662,107.4755,8937.0
2023-02-07 11:05:00,115.73,116.02,115.73,115.96,2714.0,107.5312,107.8007,107.5312,107.7449,2714.0
2023-02-07 11:10:00,115.96,116.04,115.92,116.04,2350.0,107.7449,107.8193,107.7078,107.8193,2350.0
2023-02-07 11:15:00,116.04,116.09,115.93,115.95,2458.0,107.8193,107.8657,107.7171,107.7357,2458.0
2023-02-07 11:20:00,115.97,116.09,115.94,116.09,9443.0,107.7542,107.8657,107.7264,107.8657,9443.0
2023-02-07 11:25:00,116.13,116.17,116.06,116.14,4313.0,107.9029,107.9401,107.8379,107.9122,4313.0
2023-02-07 11:30:00,116.11,116.34,116.08,116.34,4048.0,107.8843,108.098,107.8564,108.098,4048.0
2023-02-07 11:35:00,116.34,116.4,116.26,116.26,2064.0,108.098,108.1538,108.0237,108.0237,2064.0
2023-02-07 11:40:00,116.28,116.28,116.21,116.23,2512.0,108.0423,108.0423,107.9772,107.9958,2512.0
2023-02-07 11:45:00,116.23,116.31,116.23,116.27,4800.0,107.9958,108.0701,107.9958,108.033,4800.0
2023-02-07 11:50:00,116.27,116.31,116.18,116.19,4351.0,108.033,108.0701,107.9494,107.9587,4351.0
2023-02-07 11:55:00,116.17,116.21,116.16,116.17,2855.0,107.9401,107.9772,107.9308,107.9401,2855.0
2023-02-07 12:00:00,116.16,116.23,116.16,116.22,5381.0,107.9308,107.9958,107.9308,107.9865,5381.0
2023-02-07 12:05:00,116.2,116.32,116.18,116.2,8499.0,107.9679,108.0794,107.9494,107.9679,8499.0
2023-02-07 12:10:00,116.23,116.33,116.23,116.31,1407.0,107.9958,108.0887,107.9958,108.0701,1407.0
2023-02-07 12:15:00,116.25,116.4,116.25,116.4,1877.0,108.0144,108.1538,108.0144,108.1538,1877.0
2023-02-07 12:20:00,116.34,116.38,116.2,116.22,2259.0,108.098,108.1352,107.9679,107.9865,2259.0
2023-02-07 12:25:00,116.22,116.33,116.2,116.31,4104.0,107.9865,108.0887,107.9679,108.0701,4104.0
2023-02-07 12:30:00,116.35,116.4,116.23,116.31,5555.0,108.1073,108.1538,107.9958,108.0701,5555.0
2023-02-07 12:35:00,116.3,116.4,116.29,116.4,1300.0,108.0609,108.1538,108.0516,108.1538,1300.0
2023-02-07 12:40:00,116.41,116.94,116.41,116.83,14690.0,108.1631,108.6555,108.1631,108.5533,14690.0
2023-02-07 12:45:00,116.95,117.44,116.82,117.44,12038.0,108.6648,109.1201,108.544,109.1201,12038.0
2023-02-07 12:50:00,117.46,117.69,117.3,117.69,6640.0,109.1387,109.3524,108.99,109.3524,6640.0
2023-02-07 12:55:00,117.75,118.08,117.68,118.0,10150.0,109.4081,109.7148,109.3431,109.6404,10150.0
2023-02-07 13:00:00,118.01,118.16,117.86,117.88,8631.0,109.6497,109.7891,109.5103,109.5289,8631.0
2023-02-07 13:05:00,117.79,118.09,117.77,117.86,6588.0,109.4453,109.724,109.4267,109.5103,6588.0
2023-02-07 13:10:00,117.81,117.93,117.61,117.62,3576.0,109.4639,109.5754,109.2781,109.2873,3576.0
2023-02-07 13:15:00,117.65,117.65,117.25,117.46,6628.0,109.3152,109.3152,108.9436,109.1387,6628.0
2023-02-07 13:20:00,117.3,117.36,117.05,117.1,3148.0,108.99,109.0458,108.7577,108.8042,3148.0
2023-02-07 13:25:00,117.13,117.2,116.83,116.88,10603.0,108.8321,108.8971,108.5533,108.5998,10603.0
2023-02-07 13:30:00,116.82,116.82,115.9,115.9,8103.0,108.544,108.544,107.6892,107.6892,8103.0
2023-02-07 13:35:00,115.88,116.13,115.88,115.98,7972.0,107.6706,107.9029,107.6706,107.7635,7972.0
2023-02-07 13:40:00,116.05,116.37,115.93,115.95,6147.0,107.8286,108.1259,107.7171,107.7357,6147.0
2023-02-07 13:45:00,115.93,115.97,115.62,115.67,5950.0,107.7171,107.7542,107.429,107.4755,5950.0
2023-02-07 13:50:00,115.65,115.91,115.58,115.89,4795.0,107.4569,107.6985,107.3919,107.6799,4795.0
2023-02-07 13:55:00,115.95,116.01,115.87,115.95,2828.0,107.7357,107.7914,107.6613,107.7357,2828.0
2023-02-07 14:00:00,115.99,116.53,115.96,116.46,6596.0,107.7728,108.2746,107.7449,108.2095,6596.0
2023-02-07 14:05:00,116.42,116.92,116.4,116.81,6329.0,108.1724,108.6369,108.1538,108.5347,6329.0
2023-02-07 14:10:00,116.92,116.96,116.79,116.9,3800.0,108.6369,108.6741,108.5161,108.6184,3800.0
2023-02-07 14:15:00,116.94,117.11,116.92,116.99,3445.0,108.6555,108.8135,108.6369,108.702,3445.0
2023-02-07 14:20:00,116.89,117.04,116.8,117.04,6279.0,108.6091,108.7484,108.5254,108.7484,6279.0
2023-02-07 14:25:00,117.08,117.09,116.85,116.9,1998.0,108.7856,108.7949,108.5719,108.6184,1998.0
2023-02-07 14:30:00,116.86,117.37,116.82,117.37,6115.0,108.5812,109.0551,108.544,109.0551,6115.0
2023-02-07 14:35:00,117.31,117.31,117.15,117.24,3469.0,108.9993,108.9993,108.8506,108.9343,3469.0
2023-02-07 14:40:00,117.16,117.35,117.11,117.11,3958.0,108.8599,109.0365,108.8135,108.8135,3958.0
2023-02-07 14:45:00,117.12,117.17,117.05,117.05,2900.0,108.8228,108.8692,108.7577,108.7577,2900.0
2023-02-07 14:50:00,117.05,117.24,117.03,117.22,5113.0,108.7577,108.9343,108.7391,108.9157,5113.0
2023-02-07 14:55:00,117.25,117.38,117.22,117.35,3157.0,108.9436,109.0643,108.9157,109.0365,3157.0
2023-02-07 15:00:00,117.36,117.64,117.26,117.27,6493.0,109.0458,109.3059,108.9528,108.9621,6493.0
2023-02-07 15:05:00,117.31,117.37,117.21,117.24,5789.0,108.9993,109.0551,108.9064,108.9343,5789.0
2023-02-07 15:10:00,117.26,117.35,117.26,117.32,5358.0,108.9528,109.0365,108.9528,109.0086,5358.0
2023-02-07 15:15:00,117.32,117.5,117.32,117.46,5775.0,109.0086,109.1758,109.0086,109.1387,5775.0
2023-02-07 15:20:00,117.48,117.71,117.43,117.64,10489.0,109.1573,109.371,109.1108,109.3059,10489.0
2023-02-07 15:25:00,117.65,117.81,117.58,117.77,6894.0,109.3152,109.4639,109.2502,109.4267,6894.0
2023-02-07 15:30:00,117.76,117.83,117.69,117.75,7546.0,109.4174,109.4825,109.3524,109.4081,7546.0
2023-02-07 15:35:00,117.74,117.76,117.62,117.73,9413.0,109.3988,109.4174,109.2873,109.3896,9413.0
2023-02-07 15:40:00,117.75,117.86,117.72,117.77,11622.0,109.4081,109.5103,109.3803,109.4267,11622.0
2023-02-07 15:45:00,117.77,117.94,117.77,117.91,12798.0,109.4267,109.5847,109.4267,109.5568,12798.0
2023-02-07 15:50:00,117.95,118.39,117.95,118.24,27061.0,109.594,110.0028,109.594,109.8634,27061.0
2023-02-07 15:55:00,118.27,118.27,117.81,117.84,68715.0,109.8913,109.8913,109.4639,109.4918,68715.0
2023-02-08 09:30:00,115.84,116.45,115.84,116.26,18506.0,108.3733,108.944,108.3733,108.7662,18506.0
2023-02-08 09:35:00,116.24,116.54,116.16,116.42,5283.0,108.7475,109.0282,108.6727,108.9159,5283.0
2023-02-08 09:40:00,116.5,116.69,116.39,116.49,3242.0,108.9907,109.1685,108.8878,108.9814,3242.0
2023-02-08 09:45:00,116.38,116.45,116.16,116.27,28750.0,108.8785,108.944,108.6727,108.7756,28750.0
2023-02-08 09:50:00,116.23,116.24,115.89,116.14,11906.0,108.7382,108.7475,108.4201,108.654,11906.0
2023-02-08 09:55:00,116.19,116.73,116.19,116.66,16625.0,108.7007,109.2059,108.7007,109.1404,16625.0
2023-02-08 10:00:00,116.69,116.82,116.41,116.76,21557.0,109.1685,109.2901,108.9066,109.234,21557.0
2023-02-08 10:05:00,116.74,116.79,116.27,116.49,21302.0,109.2153,109.2621,108.7756,108.9814,21302.0
2023-02-08 10:10:00,116.54,116.54,116.28,116.38,4477.0,109.0282,109.0282,108.7849,108.8785,4477.0
2023-02-08 10:15:00,116.36,116.45,116.3,116.44,7671.0,108.8598,108.944,108.8036,108.9346,7671.0
2023-02-08 10:20:00,116.41,116.51,116.13,116.18,5276.0,108.9066,109.0001,108.6446,108.6914,5276.0
2023-02-08 10:25:00,116.16,116.16,115.96,116.11,39794.0,108.6727,108.6727,108.4856,108.6259,39794.0
2023-02-08 10:30:00,116.07,116.1,115.76,115.85,7575.0,108.5885,108.6165,108.2984,108.3826,7575.0
2023-02-08 10:35:00,115.85,116.13,115.84,116.08,6927.0,108.3826,108.6446,108.3733,108.5978,6927.0
2023-02-08 10:40:00,116.18,116.18,116.01,116.03,7220.0,108.6914,108.6914,108.5323,108.551,7220.0
2023-02-08 10:45:00,116.05,116.1,115.85,115.92,7920.0,108.5698,108.6165,108.3826,108.4481,7920.0
2023-02-08 10:50:00,115.95,115.99,115.8,115.88,7645.0,108.4762,108.5136,108.3359,108.4107,7645.0
2023-02-08 10:55:00,115.9,116.01,115.89,116.0,5583.0,108.4294,108.5323,108.4201,108.523,5583.0
2023-02-08 11:00:00,115.96,115.96,115.72,115.87,9149.0,108.4856,108.4856,108.261,108.4014,9149.0
2023-02-08 11:05:00,115.87,115.9,115.72,115.76,9400.0,108.4014,108.4294,108.261,108.2984,9400.0
2023-02-08 11:10:00,115.8,115.82,115.66,115.77,17316.0,108.3359,108.3546,108.2049,108.3078,17316.0
2023-02-08 11:15:00,115.75,115.89,115.71,115.85,17519.0,108.2891,108.4201,108.2517,108.3826,17519.0
2023-02-08 11:20:00,115.83,115.83,115.59,115.6,13290.0,108.3639,108.3639,108.1394,108.1488,13290.0
2023-02-08 11:25:00,115.6,115.67,115.51,115.66,20881.0,108.1488,108.2142,108.0646,108.2049,20881.0
2023-02-08 11:30:00,115.67,115.67,115.54,115.56,16409.0,108.2142,108.2142,108.0926,108.1113,16409.0
2023-02-08 11:35:00,115.58,115.7,115.57,115.64,12970.0,108.13,108.2423,108.1207,108.1862,12970.0
2023-02-08 11:40:00,115.65,115.71,115.58,115.71,11484.0,108.1955,108.2517,108.13,108.2517,11484.0
2023-02-08 11:45:00,115.76,115.81,115.7,115.73,10313.0,108.2984,108.3452,108.2423,108.2704,10313.0
2023-02-08 11:50:00,115.76,115.85,115.68,115.76,10206.0,108.2984,108.3826,108.2236,108.2984,10206.0
2023-02-08 11:55:00,115.75,116.03,115.73,115.99,3421.0,108.2891,108.551,108.2704,108.5136,3421.0
2023-02-08 12:00:00,115.98,115.98,115.73,115.75,7872.0,108.5043,108.5043,108.2704,108.2891,7872.0
2023-02-08 12:05:00,115.75,115.79,115.65,115.74,8413.0,108.2891,108.3265,108.1955,108.2797,8413.0
2023-02-08 12:10:00,115.76,115.79,115.61,115.63,7921.0,108.2984,108.3265,108.1581,108.1768,7921.0
2023-02-08 12:15:00,115.55,115.66,115.46,115.62,4725.0,108.102,108.2049,108.0178,108.1675,4725.0
2023-02-08 12:20:00,115.63,115.73,115.56,115.57,3170.0,108.1768,108.2704,108.1113,108.1207,3170.0
2023-02-08 12:25:00,115.57,115.65,115.32,115.62,36264.0,108.1207,108.1955,107.8868,108.1675,36264.0
2023-02-08 12:30:00,115.7,115.78,115.46,115.46,8214.0,108.2423,108.3172,108.0178,108.0178,8214.0
2023-02-08 12:35:00,115.46,115.57,115.42,115.48,7249.0,108.0178,108.1207,107.9804,108.0365,7249.0
2023-02-08 12:40:00,115.43,115.62,115.43,115.56,4005.0,107.9897,108.1675,107.9897,108.1113,4005.0
2023-02-08 12:45:00,115.64,115.72,115.6,115.72,6710.0,108.1862,108.261,108.1488,108.261,6710.0
2023-02-08 12:50:00,115.72,115.75,115.62,115.62,3494.0,108.261,108.2891,108.1675,108.1675,3494.0
2023-02-08 12:55:00,115.66,115.86,115.62,115.86,6615.0,108.2049,108.392,108.1675,108.392,6615.0
2023-02-08 13:00:00,115.83,115.9,115.71,115.8,6635.0,108.3639,108.4294,108.2517,108.3359,6635.0
2023-02-08 13:05:00,115.81,115.87,115.69,115.82,5996.0,108.3452,108.4014,108.233,108.3546,5996.0
2023-02-08 13:10:00,115.78,115.85,115.73,115.73,9170.0,108.3172,108.3826,108.2704,108.2704,9170.0
2023-02-08 13:15:00,115.77,115.99,115.71,115.82,12293.0,108.3078,108.5136,108.2517,108.3546,12293.0
2023-02-08 13:20:00,115.88,116.06,115.85,116.06,3988.0,108.4107,108.5791,108.3826,108.5791,3988.0
2023-02-08 13:25:00,116.01,116.01,115.65,115.67,13210.0,108.5323,108.5323,108.1955,108.2142,13210.0
2023-02-08 13:30:00,115.66,115.99,115.55,115.87,47040.0,108.2049,108.5136,108.102,108.4014,47040.0
2023-02-08 13:35:00,115.79,115.93,115.63,115.72,9342.0,108.3265,108.4575,108.1768,108.261,9342.0
2023-02-08 13:40:00,115.76,115.8,115.64,115.67,9908.0,108.2984,108.3359,108.1862,108.2142,9908.0
2023-02-08 13:45:00,115.67,115.82,115.67,115.76,8413.0,108.2142,108.3546,108.2142,108.2984,8413.0
2023-02-08 13:50:00,115.74,115.8,115.61,115.63,7083.0,108.2797,108.3359,108.1581,108.1768,7083.0
2023-02-08 13:55:00,115.61,115.69,115.59,115.67,11676.0,108.1581,108.233,108.1394,108.2142,11676.0
2023-02-08 14:00:00,115.69,115.7,115.52,115.64,9195.0,108.233,108.2423,108.0739,108.1862,9195.0
2023-02-08 14:05:00,115.65,115.65,115.47,115.54,12222.0,108.1955,108.1955,108.0271,108.0926,12222.0
2023-02-08 14:10:00,115.55,115.81,115.53,115.76,9539.0,108.102,108.3452,108.0833,108.2984,9539.0
2023-02-08 14:15:00,115.74,115.79,115.72,115.78,12770.0,108.2797,108.3265,108.261,108.3172,12770.0
2023-02-08 14:20:00,115.82,115.82,115.72,115.74,16311.0,108.3546,108.3546,108.261,108.2797,16311.0
2023-02-08 14:25:00,115.74,115.74,115.35,115.4,16330.0,108.2797,108.2797,107.9149,107.9617,16330.0
2023-02-08 14:30:00,115.37,115.45,115.31,115.34,10458.0,107.9336,108.0084,107.8775,107.9055,10458.0
2023-02-08 14:35:00,115.37,115.38,115.2,115.2,10753.0,107.9336,107.9429,107.7745,107.7745,10753.0
2023-02-08 14:40:00,115.23,115.33,115.02,115.03,9850.0,107.8026,107.8962,107.6061,107.6155,9850.0
2023-02-08 14:45:00,115.01,115.11,114.93,115.05,33643.0,107.5968,107.6903,107.5219,107.6342,33643.0
2023-02-08 14:50:00,115.08,115.2,115.08,115.11,13517.0,107.6623,107.7745,107.6623,107.6903,13517.0
2023-02-08 14:55:00,115.1,115.35,115.03,115.32,14839.0,107.681,107.9149,107.6155,107.8868,14839.0
2023-02-08 15:00:00,115.33,115.44,115.03,115.03,10220.0,107.8962,107.9991,107.6155,107.6155,10220.0
2023-02-08 15:05:00,115.01,115.02,114.8,114.98,23245.0,107.5968,107.6061,107.4003,107.5687,23245.0
2023-02-08 15:10:00,114.93,114.93,114.74,114.76,9232.0,107.5219,107.5219,107.3442,107.3629,9232.0
2023-02-08 15:15:00,114.8,114.92,114.7,114.7,9982.0,107.4003,107.5126,107.3068,107.3068,9982.0
2023-02-08 15:20:00,114.74,114.94,114.74,114.83,15341.0,107.3442,107.5313,107.3442,107.4284,15341.0
2023-02-08 15:25:00,114.84,114.99,114.83,114.94,12245.0,107.4377,107.5781,107.4284,107.5313,12245.0
2023-02-08 15:30:00,114.88,114.97,114.73,114.75,10641.0,107.4752,107.5594,107.3348,107.3535,10641.0
2023-02-08 15:35:00,114.76,115.08,114.72,115.08,12602.0,107.3629,107.6623,107.3255,107.6623,12602.0
2023-02-08 15:40:00,115.05,115.09,114.93,115.03,17201.0,107.6342,107.6716,107.5219,107.6155,17201.0
2023-02-08 15:45:00,115.0,115.0,114.79,114.87,11458.0,107.5874,107.5874,107.391,107.4658,11458.0
2023-02-08 15:50:00,114.87,115.06,114.64,114.72,32638.0,107.4658,107.6436,107.2506,107.3255,32638.0
2023-02-08 15:55:00,114.76,115.01,114.76,114.94,89464.0,107.3629,107.5968,107.3629,107.5313,89464.0
2023-02-09 09:30:00,116.14,116.23,115.5,115.92,38736.0,108.654,108.7382,108.0552,108.4481,38736.0
2023-02-09 09:35:00,115.92,115.92,115.52,115.54,8910.0,108.4481,108.4481,108.0739,108.0926,8910.0
2023-02-09 09:40:00,115.6,115.76,115.4,115.68,18487.0,108.1488,108.2984,107.9617,108.2236,18487.0
2023-02-09 09:45:00,115.68,115.8,115.46,115.64,9484.0,108.2236,108.3359,108.0178,108.1862,9484.0
2023-02-09 09:50:00,115.65,115.88,115.62,115.71,5561.0,108.1955,108.4107,108.1675,108.2517,5561.0
2023-02-09 09:55:00,115.7,115.86,115.55,115.78,12235.0,108.2423,108.392,108.102,108.3172,12235.0
2023-02-09 10:00:00,115.82,115.96,115.74,115.82,12962.0,108.3546,108.4856,108.2797,108.3546,12962.0
2023-02-09 10:05:00,115.8,116.17,115.8,116.08,16460.0,108.3359,108.682,108.3359,108.5978,16460.0
2023-02-09 10:10:00,116.06,116.06,115.71,115.73,10017.0,108.5791,108.5791,108.2517,108.2704,10017.0
2023-02-09 10:15:00,115.73,115.76,115.5,115.65,7045.0,108.2704,108.2984,108.0552,108.1955,7045.0
2023-02-09 10:20:00,115.59,115.85,115.4,115.5,9819.0,108.1394,108.3826,107.9617,108.0552,9819.0
2023-02-09 10:25:00,115.47,115.51,115.22,115.3,12664.0,108.0271,108.0646,107.7933,107.8681,12664.0
2023-02-09 10:30:00,115.27,115.4,115.22,115.33,6111.0,107.84,107.9617,107.7933,107.8962,6111.0
2023-02-09 10:35:00,115.33,115.54,115.32,115.38,6622.0,107.8962,108.0926,107.8868,107.9429,6622.0
2023-02-09 10:40:00,115.35,115.54,115.17,115.17,10979.0,107.9149,108.0926,107.7465,107.7465,10979.0
2023-02-09 10:45:00,115.19,115.53,115.18,115.39,6863.0,107.7652,108.0833,107.7558,107.9523,6863.0
2023-02-09 10:50:00,115.46,115.53,115.38,115.5,6730.0,108.0178,108.0833,107.9429,108.0552,6730.0
2023-02-09 10:55:00,115.5,115.57,115.26,115.46,8343.0,108.0552,108.1207,107.8307,108.0178,8343.0
2023-02-09 11:00:00,115.46,115.47,114.96,115.11,12175.0,108.0178,108.0271,107.55,107.6903,12175.0
2023-02-09 11:05:00,115.17,115.18,115.01,115.04,8515.0,107.7465,107.7558,107.5968,107.6249,8515.0
2023-02-09 11:10:00,115.02,115.06,114.86,114.97,8080.0,107.6061,107.6436,107.4565,107.5594,8080.0
2023-02-09 11:15:00,115.02,115.04,114.73,114.79,11200.0,107.6061,107.6249,107.3348,107.391,11200.0
2023-02-09 11:20:00,114.8,114.86,114.63,114.69,14010.0,107.4003,107.4565,107.2413,107.2974,14010.0
2023-02-09 11:25:00,114.68,114.82,114.61,114.67,22763.0,107.2881,107.419,107.2226,107.2787,22763.0
2023-02-09 11:30:00,114.67,114.71,114.54,114.59,10915.0,107.2787,107.3161,107.1571,107.2039,10915.0
2023-02-09 11:35:00,114.61,114.68,114.53,114.68,13080.0,107.2226,107.2881,107.1477,107.2881,13080.0
2023-02-09 11:40:00,114.71,114.72,114.53,114.53,8844.0,107.3161,107.3255,107.1477,107.1477,8844.0
2023-02-09 11:45:00,114.56,114.57,114.37,114.38,8887.0,107.1758,107.1852,106.998,107.0074,8887.0
2023-02-09 11:50:00,114.37,114.45,114.24,114.36,10779.0,106.998,107.0729,106.8764,106.9887,10779.0
2023-02-09 11:55:00,114.34,114.45,114.25,114.45,15375.0,106.97,107.0729,106.8858,107.0729,15375.0
2023-02-09 12:00:00,114.45,114.69,114.42,114.62,9512.0,107.0729,107.2974,107.0448,107.2319,9512.0
2023-02-09 12:05:00,114.65,114.7,114.59,114.65,8236.0,107.26,107.3068,107.2039,107.26,8236.0
2023-02-09 12:10:00,114.64,114.7,114.62,114.66,8776.0,107.2506,107.3068,107.2319,107.2694,8776.0
2023-02-09 12:15:00,114.66,114.87,114.59,114.78,34413.0,107.2694,107.4658,107.2039,107.3816,34413.0
2023-02-09 12:20:00,114.84,114.84,114.65,114.7,8793.0,107.4377,107.4377,107.26,107.3068,8793.0
2023-02-09 12:25:00,114.73,114.91,114.67,114.71,18662.0,107.3348,107.5032,107.2787,107.3161,18662.0
2023-02-09 12:30:00,114.74,114.74,114.27,114.27,10461.0,107.3442,107.3442,106.9045,106.9045,10461.0
2023-02-09 12:35:00,114.31,114.58,114.3,114.45,7338.0,106.9419,107.1945,106.9326,107.0729,7338.0
2023-02-09 12:40:00,114.43,114.61,114.42,114.52,5761.0,107.0542,107.2226,107.0448,107.1384,5761.0
2023-02-09 12:45:00,114.49,114.52,114.37,114.41,5371.0,107.1103,107.1384,106.998,107.0355,5371.0
2023-02-09 12:50:00,114.44,114.52,114.4,114.45,4200.0,107.0635,107.1384,107.0261,107.0729,4200.0
2023-02-09 12:55:00,114.48,114.61,114.42,114.51,6108.0,107.101,107.2226,107.0448,107.129,6108.0
2023-02-09 13:00:00,114.49,114.49,114.2,114.23,10787.0,107.1103,107.1103,106.839,106.8671,10787.0
2023-02-09 13:05:00,114.26,114.3,114.12,114.14,6418.0,106.8951,106.9326,106.7642,106.7829,6418.0
2023-02-09 13:10:00,114.11,114.21,114.03,114.09,4800.0,106.7548,106.8484,106.68,106.7361,4800.0
2023-02-09 13:15:00,114.09,114.22,114.06,114.21,6230.0,106.7361,106.8577,106.708,106.8484,6230.0
2023-02-09 13:20:00,114.17,114.22,114.09,114.14,8341.0,106.8109,106.8577,106.7361,106.7829,8341.0
2023-02-09 13:25:00,114.14,114.28,114.11,114.11,6042.0,106.7829,106.9138,106.7548,106.7548,6042.0
2023-02-09 13:30:00,114.11,114.3,114.03,114.23,8919.0,106.7548,106.9326,106.68,106.8671,8919.0
2023-02-09 13:35:00,114.21,114.21,113.94,113.94,10443.0,106.8484,106.8484,106.5958,106.5958,10443.0
2023-02-09 13:40:00,114.01,114.01,113.75,113.75,3633.0,106.6612,106.6612,106.418,106.418,3633.0
2023-02-09 13:45:00,113.75,113.88,113.72,113.88,5120.0,106.418,106.5396,106.3899,106.5396,5120.0
2023-02-09 13:50:00,113.88,113.96,113.81,113.87,7085.0,106.5396,106.6145,106.4741,106.5303,7085.0
2023-02-09 13:55:00,113.86,113.87,113.7,113.74,7774.0,106.5209,106.5303,106.3712,106.4087,7774.0
2023-02-09 14:00:00,113.78,113.85,113.6,113.6,12460.0,106.4461,106.5116,106.2777,106.2777,12460.0
2023-02-09 14:05:00,113.66,113.82,113.66,113.77,8314.0,106.3338,106.4835,106.3338,106.4367,8314.0
2023-02-09 14:10:00,113.73,113.76,113.6,113.66,7684.0,106.3993,106.4274,106.2777,106.3338,7684.0
2023-02-09 14:15:00,113.66,113.67,113.37,113.42,7935.0,106.3338,106.3432,106.0625,106.1093,7935.0
2023-02-09 14:20:00,113.42,113.52,113.42,113.46,8921.0,106.1093,106.2028,106.1093,106.1467,8921.0
2023-02-09 14:25:00,113.46,113.6,113.45,113.52,6793.0,106.1467,106.2777,106.1373,106.2028,6793.0
2023-02-09 14:30:00,113.53,113.83,113.53,113.69,11138.0,106.2122,106.4928,106.2122,106.3619,11138.0
2023-02-09 14:35:00,113.68,113.79,113.68,113.77,4661.0,106.3525,106.4554,106.3525,106.4367,4661.0
2023-02-09 14:40:00,113.76,113.92,113.75,113.87,6005.0,106.4274,106.577,106.418,106.5303,6005.0
2023-02-09 14:45:00,113.88,113.91,113.72,113.91,7308.0,106.5396,106.5677,106.3899,106.5677,7308.0
2023-02-09 14:50:00,113.89,113.93,113.81,113.84,4690.0,106.549,106.5864,106.4741,106.5022,4690.0
2023-02-09 14:55:00,113.84,114.07,113.81,114.01,9425.0,106.5022,106.7174,106.4741,106.6612,9425.0
2023-02-09 15:00:00,114.04,114.04,113.72,113.72,4224.0,106.6893,106.6893,106.3899,106.3899,4224.0
2023-02-09 15:05:00,113.68,113.97,113.64,113.9,11132.0,106.3525,106.6238,106.3151,106.5583,11132.0
2023-02-09 15:10:00,113.94,113.98,113.81,113.86,5606.0,106.5958,106.6332,106.4741,106.5209,5606.0
2023-02-09 15:15:00,113.8,113.86,113.77,113.85,3714.0,106.4648,106.5209,106.4367,106.5116,3714.0
2023-02-09 15:20:00,113.82,113.91,113.75,113.77,6659.0,106.4835,106.5677,106.418,106.4367,6659.0
2023-02-09 15:25:00,113.77,113.79,113.66,113.78,6162.0,106.4367,106.4554,106.3338,106.4461,6162.0
2023-02-09 15:30:00,113.76,113.79,113.58,113.58,9854.0,106.4274,106.4554,106.259,106.259,9854.0
2023-02-09 15:35:00,113.56,113.72,113.49,113.71,6114.0,106.2403,106.3899,106.1748,106.3806,6114.0
2023-02-09 15:40:00,113.73,113.81,113.62,113.81,8982.0,106.3993,106.4741,106.2964,106.4741,8982.0
2023-02-09 15:45:00,113.88,113.95,113.81,113.92,18634.0,106.5396,106.6051,106.4741,106.577,18634.0
2023-02-09 15:50:00,113.95,114.21,113.88,113.96,41164.0,106.6051,106.8484,106.5396,106.6145,41164.0
2023-02-09 15:55:00,113.94,113.94,113.67,113.7,91757.0,106.5958,106.5958,106.3432,106.3712,91757.0
2023-02-10 09:30:00,113.0,113.76,113.0,113.46,20467.0,105.7163,106.4274,105.7163,106.1467,20467.0
2023-02-10 09:35:00,113.37,113.47,113.31,113.31,2708.0,106.0625,106.1561,106.0064,106.0064,2708.0
2023-02-10 09:40:00,113.24,113.26,113.12,113.25,4142.0,105.9409,105.9596,105.8286,105.9502,4142.0
2023-02-10 09:45:00,113.36,113.59,113.29,113.59,9390.0,106.0531,106.2683,105.9877,106.2683,9390.0
2023-02-10 09:50:00,113.53,113.67,113.49,113.59,8859.0,106.2122,106.3432,106.1748,106.2683,8859.0
2023-02-10 09:55:00,113.69,113.9,113.66,113.67,4026.0,106.3619,106.5583,106.3338,106.3432,4026.0
2023-02-10 10:00:00,113.73,113.99,113.5,113.96,28291.0,106.3993,106.6425,106.1841,106.6145,28291.0
2023-02-10 10:05:00,113.95,114.46,113.93,114.42,29635.0,106.6051,107.0822,106.5864,107.0448,29635.0
2023-02-10 10:10:00,114.44,114.72,114.38,114.5,16766.0,107.0635,107.3255,107.0074,107.1197,16766.0
2023-02-10 10:15:00,114.49,114.62,114.37,114.37,5033.0,107.1103,107.2319,106.998,106.998,5033.0
2023-02-10 10:20:00,114.4,114.52,114.17,114.3,14975.0,107.0261,107.1384,106.8109,106.9326,14975.0
2023-02-10 10:25:00,114.28,114.36,114.22,114.32,3670.0,106.9138,106.9887,106.8577,106.9513,3670.0
2023-02-10 10:30:00,114.35,114.43,114.12,114.18,3921.0,106.9793,107.0542,106.7642,106.8203,3921.0
2023-02-10 10:35:00,114.18,114.2,114.07,114.15,3200.0,106.8203,106.839,106.7174,106.7922,3200.0
2023-02-10 10:40:00,114.15,114.15,113.82,113.9,5532.0,106.7922,106.7922,106.4835,106.5583,5532.0
2023-02-10 10:45:00,113.87,113.93,113.79,113.93,11829.0,106.5303,106.5864,106.4554,106.5864,11829.0
2023-02-10 10:50:00,113.83,113.85,113.54,113.58,3635.0,106.4928,106.5116,106.2215,106.259,3635.0
2023-02-10 10:55:00,113.64,113.81,113.61,113.78,3126.0,106.3151,106.4741,106.287,106.4461,3126.0
2023-02-10 11:00:00,113.8,113.85,113.71,113.72,4317.0,106.4648,106.5116,106.3806,106.3899,4317.0
2023-02-10 11:05:00,113.74,113.95,113.72,113.91,3069.0,106.4087,106.6051,106.3899,106.5677,3069.0
2023-02-10 11:10:00,113.91,114.02,113.62,113.73,4508.0,106.5677,106.6706,106.2964,106.3993,4508.0
2023-02-10 11:15:00,113.8,114.03,113.72,114.01,3714.0,106.4648,106.68,106.3899,106.6612,3714.0
2023-02-10 11:20:00,114.0,114.09,113.91,114.09,5841.0,106.6519,106.7361,106.5677,106.7361,5841.0
2023-02-10 11:25:00,114.02,114.03,113.79,113.87,4402.0,106.6706,106.68,106.4554,106.5303,4402.0
2023-02-10 11:30:00,113.93,113.93,113.76,113.87,3147.0,106.5864,106.5864,106.4274,106.5303,3147.0
2023-02-10 11:35:00,113.88,113.97,113.88,113.92,3107.0,106.5396,106.6238,106.5396,106.577,3107.0
2023-02-10 11:40:00,113.88,113.92,113.84,113.9,1474.0,106.5396,106.577,106.5022,106.5583,1474.0
2023-02-10 11:45:00,113.82,113.84,113.57,113.59,2634.0,106.4835,106.5022,106.2496,106.2683,2634.0
2023-02-10 11:50:00,113.58,113.62,113.51,113.59,2349.0,106.259,106.2964,106.1935,106.2683,2349.0
2023-02-10 11:55:00,113.62,113.62,113.45,113.48,5949.0,106.2964,106.2964,106.1373,106.1654,5949.0
2023-02-10 12:00:00,113.47,113.5,113.22,113.22,3314.0,106.1561,106.1841,105.9222,105.9222,3314.0
2023-02-10 12:05:00,113.27,113.36,113.26,113.35,3860.0,105.9689,106.0531,105.9596,106.0438,3860.0
2023-02-10 12:10:00,113.39,113.42,113.3,113.32,4801.0,106.0812,106.1093,105.997,106.0157,4801.0
2023-02-10 12:15:00,113.25,113.34,113.23,113.31,3275.0,105.9502,106.0344,105.9315,106.0064,3275.0
2023-02-10 12:20:00,113.39,113.4,113.3,113.34,3514.0,106.0812,106.0906,105.997,106.0344,3514.0
2023-02-10 12:25:00,113.35,113.44,113.32,113.4,2650.0,106.0438,106.128,106.0157,106.0906,2650.0
2023-02-10 12:30:00,113.45,113.66,113.43,113.59,4221.0,106.1373,106.3338,106.1186,106.2683,4221.0
2023-02-10 12:35:00,113.6,113.6,113.49,113.49,2482.0,106.2777,106.2777,106.1748,106.1748,2482.0
2023-02-10 12:40:00,113.52,113.58,113.5,113.5,2995.0,106.2028,106.259,106.1841,106.1841,2995.0
2023-02-10 12:45:00,113.48,113.54,113.45,113.46,2390.0,106.1654,106.2215,106.1373,106.1467,2390.0
2023-02-10 12:50:00,113.44,113.47,113.36,113.47,4219.0,106.128,106.1561,106.0531,106.1561,4219.0
2023-02-10 12:55:00,113.5,113.52,113.42,113.48,2300.0,106.1841,106.2028,106.1093,106.1654,2300.0
2023-02-10 13:00:00,113.59,113.74,113.59,113.7,2616.0,106.2683,106.4087,106.2683,106.3712,2616.0
2023-02-10 13:05:00,113.7,113.82,113.7,113.76,1901.0,106.3712,106.4835,106.3712,106.4274,1901.0
2023-02-10 13:10:00,113.79,113.86,113.78,113.8,2598.0,106.4554,106.5209,106.4461,106.4648,2598.0
2023-02-10 13:15:00,113.79,114.11,113.78,114.08,5317.0,106.4554,106.7548,106.4461,106.7267,5317.0
2023-02-10 13:20:00,114.13,114.23,114.11,114.17,3739.0,106.7735,106.8671,106.7548,106.8109,3739.0
2023-02-10 13:25:00,114.17,114.19,114.1,114.12,3658.0,106.8109,106.8296,106.7454,106.7642,3658.0
2023-02-10 13:30:00,114.1,114.17,114.04,114.13,6583.0,106.7454,106.8109,106.6893,106.7735,6583.0
2023-02-10 13:35:00,114.16,114.3,114.16,114.3,2712.0,106.8016,106.9326,106.8016,106.9326,2712.0
2023-02-10 13:40:00,114.32,114.32,114.17,114.26,7148.0,106.9513,106.9513,106.8109,106.8951,7148.0
2023-02-10 13:45:00,114.25,114.33,114.23,114.25,12286.0,106.8858,106.9606,106.8671,106.8858,12286.0
2023-02-10 13:50:00,114.25,114.43,114.25,114.4,11406.0,106.8858,107.0542,106.8858,107.0261,11406.0
2023-02-10 13:55:00,114.35,114.36,114.26,114.28,6836.0,106.9793,106.9887,106.8951,106.9138,6836.0
2023-02-10 14:00:00,114.24,114.38,114.22,114.34,10285.0,106.8764,107.0074,106.8577,106.97,10285.0
2023-02-10 14:05:00,114.34,114.4,114.29,114.39,4900.0,106.97,107.0261,106.9232,107.0168,4900.0
2023-02-10 14:10:00,114.4,114.41,114.32,114.38,5259.0,107.0261,107.0355,106.9513,107.0074,5259.0
2023-02-10 14:15:00,114.39,114.49,114.34,114.39,5523.0,107.0168,107.1103,106.97,107.0168,5523.0
2023-02-10 14:20:00,114.47,114.51,114.44,114.44,4002.0,107.0916,107.129,107.0635,107.0635,4002.0
2023-02-10 14:25:00,114.43,114.45,114.31,114.41,7174.0,107.0542,107.0729,106.9419,107.0355,7174.0
2023-02-10 14:30:00,114.39,114.48,114.3,114.43,6202.0,107.0168,107.101,106.9326,107.0542,6202.0
2023-02-10 14:35:00,114.45,114.46,114.32,114.39,4746.0,107.0729,107.0822,106.9513,107.0168,4746.0
2023-02-10 14:40:00,114.43,114.43,114.3,114.42,4302.0,107.0542,107.0542,106.9326,107.0448,4302.0
2023-02-10 14:45:00,114.42,114.45,114.37,114.37,3202.0,107.0448,107.0729,106.998,106.998,3202.0
2023-02-10 14:50:00,114.37,114.6,114.35,114.6,6256.0,106.998,107.2132,106.9793,107.2132,6256.0
2023-02-10 14:55:00,114.57,114.6,114.54,114.59,2267.0,107.1852,107.2132,107.1571,107.2039,2267.0
2023-02-10 15:00:00,114.65,114.72,114.52,114.53,10613.0,107.26,107.3255,107.1384,107.1477,10613.0
2023-02-10 15:05:00,114.58,114.68,114.58,114.6,4899.0,107.1945,107.2881,107.1945,107.2132,4899.0
2023-02-10 15:10:00,114.56,114.58,114.39,114.42,3928.0,107.1758,107.1945,107.0168,107.0448,3928.0
2023-02-10 15:15:00,114.44,114.46,114.3,114.37,6517.0,107.0635,107.0822,106.9326,106.998,6517.0
2023-02-10 15:20:00,114.35,114.35,114.23,114.28,8526.0,106.9793,106.9793,106.8671,106.9138,8526.0
2023-02-10 15:25:00,114.3,114.38,114.28,114.36,4788.0,106.9326,107.0074,106.9138,106.9887,4788.0
2023-02-10 15:30:00,114.36,114.39,114.3,114.38,7105.0,106.9887,107.0168,106.9326,107.0074,7105.0
2023-02-10 15:35:00,114.36,114.48,114.34,114.45,5349.0,106.9887,107.101,106.97,107.0729,5349.0
2023-02-10 15:40:00,114.48,114.48,114.36,114.39,9532.0,107.101,107.101,106.9887,107.0168,9532.0
2023-02-10 15:45:00,114.38,114.59,114.37,114.58,7725.0,107.0074,107.2039,106.998,107.1945,7725.0
2023-02-10 15:50:00,114.56,114.58,114.31,114.34,24664.0,107.1758,107.1945,106.9419,106.97,24664.0
2023-02-10 15:55:00,114.32,114.32,114.13,114.22,125659.0,106.9513,106.9513,106.7735,106.8577,125659.0
2023-02-13 09:30:00,114.3,114.7,114.18,114.18,15538.0,106.9326,107.3068,106.8203,106.8203,15538.0
2023-02-13 09:35:00,114.22,114.51,114.22,114.51,1300.0,106.8577,107.129,106.8577,107.129,1300.0
2023-02-13 09:40:00,114.58,114.95,114.58,114.65,4771.0,107.1945,107.5407,107.1945,107.26,4771.0
2023-02-13 09:45:00,114.63,114.83,114.55,114.8,2999.0,107.2413,107.4284,107.1664,107.4003,2999.0
2023-02-13 09:50:00,114.79,114.94,114.78,114.93,3713.0,107.391,107.5313,107.3816,107.5219,3713.0
2023-02-13 09:55:00,114.94,115.09,114.92,115.0,2299.0,107.5313,107.6716,107.5126,107.5874,2299.0
2023-02-13 10:00:00,114.99,115.11,114.87,114.89,3899.0,107.5781,107.6903,107.4658,107.4845,3899.0
2023-02-13 10:05:00,114.86,114.98,114.67,114.76,4511.0,107.4565,107.5687,107.2787,107.3629,4511.0
2023-02-13 10:10:00,114.75,114.75,114.61,114.71,2088.0,107.3535,107.3535,107.2226,107.3161,2088.0
2023-02-13 10:15:00,114.68,114.85,114.65,114.81,14197.0,107.2881,107.4471,107.26,107.4097,14197.0
2023-02-13 10:20:00,114.81,114.86,114.78,114.83,1361.0,107.4097,107.4565,107.3816,107.4284,1361.0
2023-02-13 10:25:00,114.85,114.99,114.81,114.99,3900.0,107.4471,107.5781,107.4097,107.5781,3900.0
2023-02-13 10:30:00,115.03,115.03,114.83,114.83,6478.0,107.6155,107.6155,107.4284,107.4284,6478.0
2023-02-13 10:35:00,114.81,114.97,114.81,114.96,3683.0,107.4097,107.5594,107.4097,107.55,3683.0
2023-02-13 10:40:00,114.92,114.94,114.82,114.88,2987.0,107.5126,107.5313,107.419,107.4752,2987.0
2023-02-13 10:45:00,114.91,114.91,114.71,114.83,7548.0,107.5032,107.5032,107.3161,107.4284,7548.0
2023-02-13 10:50:00,114.84,115.01,114.83,115.0,4216.0,107.4377,107.5968,107.4284,107.5874,4216.0
2023-02-13 10:55:00,114.92,115.23,114.92,114.97,11070.0,107.5126,107.8026,107.5126,107.5594,11070.0
2023-02-13 11:00:00,114.96,115.08,114.93,115.06,7265.0,107.55,107.6623,107.5219,107.6436,7265.0
2023-02-13 11:05:00,115.04,115.06,114.9,114.97,8875.0,107.6249,107.6436,107.4939,107.5594,8875.0
2023-02-13 11:10:00,114.97,115.02,114.88,115.02,8206.0,107.5594,107.6061,107.4752,107.6061,8206.0
2023-02-13 11:15:00,115.04,115.04,114.87,114.93,8462.0,107.6249,107.6249,107.4658,107.5219,8462.0
2023-02-13 11:20:00,114.95,114.98,114.79,114.82,3958.0,107.5407,107.5687,107.391,107.419,3958.0
2023-02-13 11:25:00,114.79,114.9,114.78,114.9,7127.0,107.391,107.4939,107.3816,107.4939,7127.0
2023-02-13 11:30:00,114.91,114.93,114.77,114.81,6820.0,107.5032,107.5219,107.3723,107.4097,6820.0
2023-02-13 11:35:00,114.83,114.88,114.76,114.79,2933.0,107.4284,107.4752,107.3629,107.391,2933.0
2023-02-13 11:40:00,114.81,114.89,114.67,114.85,3622.0,107.4097,107.4845,107.2787,107.4471,3622.0
2023-02-13 11:45:00,114.86,115.07,114.82,114.99,5433.0,107.4565,107.6529,107.419,107.5781,5433.0
2023-02-13 11:50:00,114.95,114.97,114.8,114.87,4479.0,107.5407,107.5594,107.4003,107.4658,4479.0
2023-02-13 11:55:00,114.82,115.03,114.81,115.02,5185.0,107.419,107.6155,107.4097,107.6061,5185.0
2023-02-13 12:00:00,115.05,115.05,114.98,115.05,2016.0,107.6342,107.6342,107.5687,107.6342,2016.0
2023-02-13 12:05:00,115.09,115.13,115.04,115.09,2472.0,107.6716,107.7091,107.6249,107.6716,2472.0
2023-02-13 12:10:00,115.08,115.1,114.93,114.94,3624.0,107.6623,107.681,107.5219,107.5313,3624.0
2023-02-13 12:15:00,114.94,115.06,114.93,115.03,3406.0,107.5313,107.6436,107.5219,107.6155,3406.0
2023-02-13 12:20:00,115.0,115.11,114.99,114.99,4258.0,107.5874,107.6903,107.5781,107.5781,4258.0
2023-02-13 12:25:00,114.98,115.07,114.98,115.07,3371.0,107.5687,107.6529,107.5687,107.6529,3371.0
2023-02-13 12:30:00,115.04,115.14,115.02,115.04,4533.0,107.6249,107.7184,107.6061,107.6249,4533.0
2023-02-13 12:35:00,115.05,115.14,115.03,115.09,5521.0,107.6342,107.7184,107.6155,107.6716,5521.0
2023-02-13 12:40:00,115.1,115.13,115.02,115.07,4234.0,107.681,107.7091,107.6061,107.6529,4234.0
2023-02-13 12:45:00,115.08,115.16,115.05,115.15,5724.0,107.6623,107.7371,107.6342,107.7278,5724.0
2023-02-13 12:50:00,115.15,115.2,115.15,115.19,4910.0,107.7278,107.7745,107.7278,107.7652,4910.0
2023-02-13 12:55:00,115.13,115.22,115.09,115.22,2590.0,107.7091,107.7933,107.6716,107.7933,2590.0
2023-02-13 13:00:00,115.24,115.27,115.18,115.22,3501.0,107.812,107.84,107.7558,107.7933,3501.0
2023-02-13 13:05:00,115.19,115.21,115.13,115.19,2500.0,107.7652,107.7839,107.7091,107.7652,2500.0
2023-02-13 13:10:00,115.2,115.2,115.14,115.15,4057.0,107.7745,107.7745,107.7184,107.7278,4057.0
2023-02-13 13:15:00,115.2,115.32,115.2,115.28,2824.0,107.7745,107.8868,107.7745,107.8494,2824.0
2023-02-13 13:20:00,115.26,115.37,115.25,115.32,5293.0,107.8307,107.9336,107.8213,107.8868,5293.0
2023-02-13 13:25:00,115.32,115.42,115.3,115.31,3929.0,107.8868,107.9804,107.8681,107.8775,3929.0
2023-02-13 13:30:00,115.33,115.43,115.33,115.38,3890.0,107.8962,107.9897,107.8962,107.9429,3890.0
2023-02-13 13:35:00,115.37,115.45,115.37,115.45,2710.0,107.9336,108.0084,107.9336,108.0084,2710.0
2023-02-13 13:40:00,115.42,115.43,115.35,115.43,2939.0,107.9804,107.9897,107.9149,107.9897,2939.0
2023-02-13 13:45:00,115.44,115.55,115.39,115.52,3923.0,107.9991,108.102,107.9523,108.0739,3923.0
2023-02-13 13:50:00,115.51,115.52,115.45,115.45,4907.0,108.0646,108.0739,108.0084,108.0084,4907.0
2023-02-13 13:55:00,115.46,115.57,115.46,115.57,3946.0,108.0178,108.1207,108.0178,108.1207,3946.0
2023-02-13 14:00:00,115.58,115.58,115.5,115.56,10551.0,108.13,108.13,108.0552,108.1113,10551.0
2023-02-13 14:05:00,115.55,115.57,115.41,115.45,6142.0,108.102,108.1207,107.971,108.0084,6142.0
2023-02-13 14:10:00,115.42,115.44,115.25,115.25,8473.0,107.9804,107.9991,107.8213,107.8213,8473.0
2023-02-13 14:15:00,115.24,115.32,115.24,115.26,4171.0,107.812,107.8868,107.812,107.8307,4171.0
2023-02-13 14:20:00,115.26,115.29,115.2,115.2,9255.0,107.8307,107.8587,107.7745,107.7745,9255.0
2023-02-13 14:25:00,115.19,115.22,115.13,115.19,7496.0,107.7652,107.7933,107.7091,107.7652,7496.0
2023-02-13 14:30:00,115.21,115.32,115.12,115.13,24975.0,107.7839,107.8868,107.6997,107.7091,24975.0
2023-02-13 14:35:00,115.16,115.18,115.05,115.09,5346.0,107.7371,107.7558,107.6342,107.6716,5346.0
2023-02-13 14:40:00,115.11,115.11,114.99,115.09,6251.0,107.6903,107.6903,107.5781,107.6716,6251.0
2023-02-13 14:45:00,115.08,115.14,115.05,115.07,5085.0,107.6623,107.7184,107.6342,107.6529,5085.0
2023-02-13 14:50:00,115.06,115.17,115.05,115.13,4673.0,107.6436,107.7465,107.6342,107.7091,4673.0
2023-02-13 14:55:00,115.13,115.19,114.98,115.01,7508.0,107.7091,107.7652,107.5687,107.5968,7508.0
2023-02-13 15:00:00,115.0,115.01,114.75,114.88,11000.0,107.5874,107.5968,107.3535,107.4752,11000.0
2023-02-13 15:05:00,114.88,115.07,114.87,115.04,4987.0,107.4752,107.6529,107.4658,107.6249,4987.0
2023-02-13 15:10:00,115.04,115.13,115.04,115.05,5910.0,107.6249,107.7091,107.6249,107.6342,5910.0
2023-02-13 15:15:00,115.03,115.17,115.03,115.14,4422.0,107.6155,107.7465,107.6155,107.7184,4422.0
2023-02-13 15:20:00,115.12,115.23,115.1,115.14,4963.0,107.6997,107.8026,107.681,107.7184,4963.0
2023-02-13 15:25:00,115.15,115.24,115.12,115.2,10085.0,107.7278,107.812,107.6997,107.7745,10085.0
2023-02-13 15:30:00,115.2,115.3,115.14,115.23,7324.0,107.7745,107.8681,107.7184,107.8026,7324.0
2023-02-13 15:35:00,115.22,115.4,115.22,115.4,8576.0,107.7933,107.9617,107.7933,107.9617,8576.0
2023-02-13 15:40:00,115.38,115.51,115.36,115.44,14801.0,107.9429,108.0646,107.9242,107.9991,14801.0
2023-02-13 15:45:00,115.46,115.56,115.44,115.54,13030.0,108.0178,108.1113,107.9991,108.0926,13030.0
2023-02-13 15:50:00,115.53,115.54,115.19,115.36,38566.0,108.0833,108.0926,107.7652,107.9242,38566.0
2023-02-13 15:55:00,115.38,115.53,115.31,115.5,71001.0,107.9429,108.0833,107.8775,108.0552,71001.0
2023-02-14 09:30:00,115.18,115.2,114.17,114.45,24858.0,107.7558,107.7745,106.8109,107.0729,24858.0
2023-02-14 09:35:00,114.33,114.65,114.12,114.41,7578.0,106.9606,107.26,106.7642,107.0355,7578.0
2023-02-14 09:40:00,114.42,114.52,114.25,114.43,4150.0,107.0448,107.1384,106.8858,107.0542,4150.0
2023-02-14 09:45:00,114.47,114.75,114.39,114.66,3500.0,107.0916,107.3535,107.0168,107.2694,3500.0
2023-02-14 09:50:00,114.69,114.85,114.46,114.56,12123.0,107.2974,107.4471,107.0822,107.1758,12123.0
2023-02-14 09:55:00,114.65,114.86,114.53,114.69,3688.0,107.26,107.4565,107.1477,107.2974,3688.0
2023-02-14 10:00:00,114.64,115.05,114.54,115.01,6358.0,107.2506,107.6342,107.1571,107.5968,6358.0
2023-02-14 10:05:00,115.04,115.08,114.86,115.04,8113.0,107.6249,107.6623,107.4565,107.6249,8113.0
2023-02-14 10:10:00,115.08,115.51,115.08,115.47,9757.0,107.6623,108.0646,107.6623,108.0271,9757.0
2023-02-14 10:15:00,115.5,115.75,115.42,115.43,17712.0,108.0552,108.2891,107.9804,107.9897,17712.0
2023-02-14 10:20:00,115.47,115.66,115.44,115.53,7472.0,108.0271,108.2049,107.9991,108.0833,7472.0
2023-02-14 10:25:00,115.53,115.59,115.33,115.33,5309.0,108.0833,108.1394,107.8962,107.8962,5309.0
2023-02-14 10:30:00,115.32,115.47,115.06,115.15,19843.0,107.8868,108.0271,107.6436,107.7278,19843.0
2023-02-14 10:35:00,115.16,115.16,114.34,114.34,9145.0,107.7371,107.7371,106.97,106.97,9145.0
2023-02-14 10:40:00,114.17,114.26,114.01,114.13,6722.0,106.8109,106.8951,106.6612,106.7735,6722.0
2023-02-14 10:45:00,114.08,114.19,113.76,114.16,6914.0,106.7267,106.8296,106.4274,106.8016,6914.0
2023-02-14 10:50:00,114.09,114.09,113.79,113.8,4294.0,106.7361,106.7361,106.4554,106.4648,4294.0
2023-02-14 10:55:00,113.91,114.0,113.81,113.89,2263.0,106.5677,106.6519,106.4741,106.549,2263.0
2023-02-14 11:00:00,114.0,114.17,113.99,114.1,4078.0,106.6519,106.8109,106.6425,106.7454,4078.0
2023-02-14 11:05:00,114.14,114.3,114.09,114.1,3113.0,106.7829,106.9326,106.7361,106.7454,3113.0
2023-02-14 11:10:00,114.16,114.31,114.12,114.13,4422.0,106.8016,106.9419,106.7642,106.7735,4422.0
2023-02-14 11:15:00,114.15,114.28,114.09,114.28,3773.0,106.7922,106.9138,106.7361,106.9138,3773.0
2023-02-14 11:20:00,114.25,114.33,114.19,114.3,8690.0,106.8858,106.9606,106.8296,106.9326,8690.0
2023-02-14 11:25:00,114.34,114.34,113.78,113.8,12694.0,106.97,106.97,106.4461,106.4648,12694.0
2023-02-14 11:30:00,113.81,113.81,113.23,113.38,9111.0,106.4741,106.4741,105.9315,106.0719,9111.0
2023-02-14 11:35:00,113.33,113.49,113.28,113.34,15847.0,106.0251,106.1748,105.9783,106.0344,15847.0
2023-02-14 11:40:00,113.3,113.43,113.14,113.19,7775.0,105.997,106.1186,105.8473,105.8941,7775.0
2023-02-14 11:45:00,113.15,113.45,113.13,113.41,10895.0,105.8567,106.1373,105.838,106.0999,10895.0
2023-02-14 11:50:00,113.37,113.37,113.0,113.23,8168.0,106.0625,106.0625,105.7163,105.9315,8168.0
2023-02-14 11:55:00,113.16,113.31,113.07,113.26,10873.0,105.866,106.0064,105.7818,105.9596,10873.0
2023-02-14 12:00:00,113.26,113.41,113.26,113.38,8302.0,105.9596,106.0999,105.9596,106.0719,8302.0
2023-02-14 12:05:00,113.35,113.46,113.33,113.41,5506.0,106.0438,106.1467,106.0251,106.0999,5506.0
2023-02-14 12:10:00,113.49,113.7,113.44,113.62,10344.0,106.1748,106.3712,106.128,106.2964,10344.0
2023-02-14 12:15:00,113.62,113.71,113.49,113.58,14504.0,106.2964,106.3806,106.1748,106.259,14504.0
2023-02-14 12:20:00,113.56,113.69,113.49,113.5,14040.0,106.2403,106.3619,106.1748,106.1841,14040.0
2023-02-14 12:25:00,113.53,113.79,113.53,113.59,7568.0,106.2122,106.4554,106.2122,106.2683,7568.0
2023-02-14 12:30:00,113.6,113.74,113.58,113.72,3149.0,106.2777,106.4087,106.259,106.3899,3149.0
2023-02-14 12:35:00,113.68,113.71,113.49,113.52,3596.0,106.3525,106.3806,106.1748,106.2028,3596.0
2023-02-14 12:40:00,113.51,113.57,113.46,113.48,5135.0,106.1935,106.2496,106.1467,106.1654,5135.0
2023-02-14 12:45:00,113.52,113.69,113.52,113.68,2700.0,106.2028,106.3619,106.2028,106.3525,2700.0
2023-02-14 12:50:00,113.64,113.64,113.44,113.46,2300.0,106.3151,106.3151,106.128,106.1467,2300.0
2023-02-14 12:55:00,113.48,113.67,113.48,113.59,1400.0,106.1654,106.3432,106.1654,106.2683,1400.0
2023-02-14 13:00:00,113.63,114.07,113.59,114.01,3558.0,106.3057,106.7174,106.2683,106.6612,3558.0
2023-02-14 13:05:00,114.06,114.14,114.01,114.03,1200.0,106.708,106.7829,106.6612,106.68,1200.0
2023-02-14 13:10:00,114.03,114.09,113.97,114.08,2625.0,106.68,106.7361,106.6238,106.7267,2625.0
2023-02-14 13:15:00,114.08,114.39,114.08,114.24,3745.0,106.7267,107.0168,106.7267,106.8764,3745.0
2023-02-14 13:20:00,114.2,114.2,114.12,114.18,1382.0,106.839,106.839,106.7642,106.8203,1382.0
2023-02-14 13:25:00,114.16,114.2,114.07,114.2,3000.0,106.8016,106.839,106.7174,106.839,3000.0
2023-02-14 13:30:00,114.23,114.28,114.17,114.24,2096.0,106.8671,106.9138,106.8109,106.8764,2096.0
2023-02-14 13:35:00,114.26,114.3,114.21,114.3,3264.0,106.8951,106.9326,106.8484,106.9326,3264.0
2023-02-14 13:40:00,114.27,114.31,113.95,113.95,3765.0,106.9045,106.9419,106.6051,106.6051,3765.0
2023-02-14 13:45:00,114.0,114.23,114.0,114.21,1796.0,106.6519,106.8671,106.6519,106.8484,1796.0
2023-02-14 13:50:00,114.24,114.29,114.16,114.29,3541.0,106.8764,106.9232,106.8016,106.9232,3541.0
2023-02-14 13:55:00,114.27,114.34,114.11,114.15,3478.0,106.9045,106.97,106.7548,106.7922,3478.0
2023-02-14 14:00:00,114.12,114.26,114.04,114.24,2093.0,106.7642,106.8951,106.6893,106.8764,2093.0
2023-02-14 14:05:00,114.16,114.16,113.71,113.94,5131.0,106.8016,106.8016,106.3806,106.5958,5131.0
2023-02-14 14:10:00,113.92,113.98,113.83,113.85,3913.0,106.577,106.6332,106.4928,106.5116,3913.0
2023-02-14 14:15:00,113.84,114.1,113.84,114.03,3400.0,106.5022,106.7454,106.5022,106.68,3400.0
2023-02-14 14:20:00,114.13,114.14,114.0,114.06,2399.0,106.7735,106.7829,106.6519,106.708,2399.0
2023-02-14 14:25:00,114.08,114.08,113.96,114.05,2183.0,106.7267,106.7267,106.6145,106.6987,2183.0
2023-02-14 14:30:00,114.07,114.27,114.07,114.23,3631.0,106.7174,106.9045,106.7174,106.8671,3631.0
2023-02-14 14:35:00,114.29,114.37,114.28,114.29,2735.0,106.9232,106.998,106.9138,106.9232,2735.0
2023-02-14 14:40:00,114.34,114.53,114.33,114.45,11316.0,106.97,107.1477,106.9606,107.0729,11316.0
2023-02-14 14:45:00,114.45,114.47,114.35,114.4,5986.0,107.0729,107.0916,106.9793,107.0261,5986.0
2023-02-14 14:50:00,114.43,114.49,114.21,114.26,5837.0,107.0542,107.1103,106.8484,106.8951,5837.0
2023-02-14 14:55:00,114.26,114.33,114.23,114.24,3210.0,106.8951,106.9606,106.8671,106.8764,3210.0
2023-02-14 15:00:00,114.27,114.36,114.17,114.18,4317.0,106.9045,106.9887,106.8109,106.8203,4317.0
2023-02-14 15:05:00,114.16,114.22,114.07,114.22,4751.0,106.8016,106.8577,106.7174,106.8577,4751.0
2023-02-14 15:10:00,114.2,114.24,114.04,114.19,3535.0,106.839,106.8764,106.6893,106.8296,3535.0
2023-02-14 15:15:00,114.19,114.2,114.08,114.18,3800.0,106.8296,106.839,106.7267,106.8203,3800.0
2023-02-14 15:20:00,114.17,114.23,114.12,114.21,5453.0,106.8109,106.8671,106.7642,106.8484,5453.0
2023-02-14 15:25:00,114.24,114.26,114.14,114.21,8471.0,106.8764,106.8951,106.7829,106.8484,8471.0
2023-02-14 15:30:00,114.21,114.39,114.15,114.39,11946.0,106.8484,107.0168,106.7922,107.0168,11946.0
2023-02-14 15:35:00,114.4,114.4,114.23,114.31,8806.0,107.0261,107.0261,106.8671,106.9419,8806.0
2023-02-14 15:40:00,114.27,114.4,114.21,114.38,10575.0,106.9045,107.0261,106.8484,107.0074,10575.0
2023-02-14 15:45:00,114.36,114.38,114.22,114.29,11331.0,106.9887,107.0074,106.8577,106.9232,11331.0
2023-02-14 15:50:00,114.28,114.28,114.1,114.24,26542.0,106.9138,106.9138,106.7454,106.8764,26542.0
2023-02-14 15:55:00,114.27,114.27,113.89,113.91,55844.0,106.9045,106.9045,106.549,106.5677,55844.0
2023-02-15 09:30:00,113.63,113.96,113.05,113.36,24706.0,106.3057,106.6145,105.7631,106.0531,24706.0
2023-02-15 09:35:00,113.47,113.78,113.33,113.44,5628.0,106.1561,106.4461,106.0251,106.128,5628.0
2023-02-15 09:40:00,113.57,113.71,113.39,113.47,9147.0,106.2496,106.3806,106.0812,106.1561,9147.0
2023-02-15 09:45:00,113.51,113.78,113.45,113.75,24552.0,106.1935,106.4461,106.1373,106.418,24552.0
2023-02-15 09:50:00,113.75,113.88,113.62,113.88,4548.0,106.418,106.5396,106.2964,106.5396,4548.0
2023-02-15 09:55:00,113.91,113.91,113.69,113.81,4394.0,106.5677,106.5677,106.3619,106.4741,4394.0
2023-02-15 10:00:00,113.81,114.13,113.71,114.03,10000.0,106.4741,106.7735,106.3806,106.68,10000.0
2023-02-15 10:05:00,113.99,114.06,113.81,113.86,5437.0,106.6425,106.708,106.4741,106.5209,5437.0
2023-02-15 10:10:00,113.92,114.16,113.82,114.11,7792.0,106.577,106.8016,106.4835,106.7548,7792.0
2023-02-15 10:15:00,114.13,114.46,114.13,114.38,3881.0,106.7735,107.0822,106.7735,107.0074,3881.0
2023-02-15 10:20:00,114.37,114.4,114.27,114.34,4331.0,106.998,107.0261,106.9045,106.97,4331.0
2023-02-15 10:25:00,114.41,114.43,114.28,114.31,3833.0,107.0355,107.0542,106.9138,106.9419,3833.0
2023-02-15 10:30:00,114.26,114.37,114.23,114.34,5100.0,106.8951,106.998,106.8671,106.97,5100.0
2023-02-15 10:35:00,114.33,114.36,114.23,114.25,2395.0,106.9606,106.9887,106.8671,106.8858,2395.0
2023-02-15 10:40:00,114.25,114.36,114.08,114.14,5419.0,106.8858,106.9887,106.7267,106.7829,5419.0
2023-02-15 10:45:00,114.11,114.29,114.08,114.29,3510.0,106.7548,106.9232,106.7267,106.9232,3510.0
2023-02-15 10:50:00,114.27,114.47,114.25,114.4,3255.0,106.9045,107.0916,106.8858,107.0261,3255.0
2023-02-15 10:55:00,114.39,114.59,114.36,114.37,4403.0,107.0168,107.2039,106.9887,106.998,4403.0
2023-02-15 11:00:00,114.37,114.51,114.34,114.51,16490.0,106.998,107.129,106.97,107.129,16490.0
2023-02-15 11:05:00,114.52,114.78,114.52,114.63,3581.0,107.1384,107.3816,107.1384,107.2413,3581.0
2023-02-15 11:10:00,114.64,114.72,114.63,114.67,2900.0,107.2506,107.3255,107.2413,107.2787,2900.0
2023-02-15 11:15:00,114.7,114.71,114.58,114.7,4430.0,107.3068,107.3161,107.1945,107.3068,4430.0
2023-02-15 11:20:00,114.71,114.81,114.69,114.8,9149.0,107.3161,107.4097,107.2974,107.4003,9149.0
2023-02-15 11:25:00,114.78,114.98,114.74,114.97,6245.0,107.3816,107.5687,107.3442,107.5594,6245.0
2023-02-15 11:30:00,114.96,115.02,114.87,114.96,9217.0,107.55,107.6061,107.4658,107.55,9217.0
2023-02-15 11:35:00,114.98,115.1,114.97,115.09,4961.0,107.5687,107.681,107.5594,107.6716,4961.0
2023-02-15 11:40:00,115.11,115.25,115.07,115.12,6530.0,107.6903,107.8213,107.6529,107.6997,6530.0
2023-02-15 11:45:00,115.12,115.19,115.04,115.13,2400.0,107.6997,107.7652,107.6249,107.7091,2400.0
2023-02-15 11:50:00,115.14,115.18,114.84,114.84,11158.0,107.7184,107.7558,107.4377,107.4377,11158.0
2023-02-15 11:55:00,114.84,114.88,114.78,114.81,9506.0,107.4377,107.4752,107.3816,107.4097,9506.0
2023-02-15 12:00:00,114.84,114.87,114.73,114.73,3461.0,107.4377,107.4658,107.3348,107.3348,3461.0
2023-02-15 12:05:00,114.77,114.78,114.54,114.63,2500.0,107.3723,107.3816,107.1571,107.2413,2500.0
2023-02-15 12:10:00,114.59,114.62,114.48,114.5,2723.0,107.2039,107.2319,107.101,107.1197,2723.0
2023-02-15 12:15:00,114.46,114.53,114.46,114.48,2309.0,107.0822,107.1477,107.0822,107.101,2309.0
2023-02-15 12:20:00,114.49,114.57,114.48,114.54,2140.0,107.1103,107.1852,107.101,107.1571,2140.0
2023-02-15 12:25:00,114.55,114.6,114.42,114.42,10704.0,107.1664,107.2132,107.0448,107.0448,10704.0
2023-02-15 12:30:00,114.43,114.6,114.43,114.59,5370.0,107.0542,107.2132,107.0542,107.2039,5370.0
2023-02-15 12:35:00,114.59,114.63,114.49,114.57,15525.0,107.2039,107.2413,107.1103,107.1852,15525.0
2023-02-15 12:40:00,114.6,114.64,114.59,114.64,1488.0,107.2132,107.2506,107.2039,107.2506,1488.0
2023-02-15 12:45:00,114.7,114.72,114.64,114.65,2066.0,107.3068,107.3255,107.2506,107.26,2066.0
2023-02-15 12:50:00,114.67,114.77,114.63,114.76,2672.0,107.2787,107.3723,107.2413,107.3629,2672.0
2023-02-15 12:55:00,114.78,114.79,114.64,114.68,3470.0,107.3816,107.391,107.2506,107.2881,3470.0
2023-02-15 13:00:00,114.69,114.75,114.65,114.65,4334.0,107.2974,107.3535,107.26,107.26,4334.0
2023-02-15 13:05:00,114.64,114.75,114.57,114.71,2609.0,107.2506,107.3535,107.1852,107.3161,2609.0
2023-02-15 13:10:00,114.7,114.75,114.64,114.71,2495.0,107.3068,107.3535,107.2506,107.3161,2495.0
2023-02-15 13:15:00,114.71,114.85,114.69,114.85,4195.0,107.3161,107.4471,107.2974,107.4471,4195.0
2023-02-15 13:20:00,114.86,114.93,114.81,114.9,2962.0,107.4565,107.5219,107.4097,107.4939,2962.0
2023-02-15 13:25:00,114.88,114.99,114.88,114.96,3577.0,107.4752,107.5781,107.4752,107.55,3577.0
2023-02-15 13:30:00,115.0,115.04,114.93,115.04,4781.0,107.5874,107.6249,107.5219,107.6249,4781.0
2023-02-15 13:35:00,115.05,115.08,114.97,115.0,7704.0,107.6342,107.6623,107.5594,107.5874,7704.0
2023-02-15 13:40:00,115.0,115.05,114.96,115.01,3400.0,107.5874,107.6342,107.55,107.5968,3400.0
2023-02-15 13:45:00,115.03,115.12,115.03,115.1,2600.0,107.6155,107.6997,107.6155,107.681,2600.0
2023-02-15 13:50:00,115.11,115.23,115.08,115.2,5242.0,107.6903,107.8026,107.6623,107.7745,5242.0
2023-02-15 13:55:00,115.18,115.19,115.09,115.13,6075.0,107.7558,107.7652,107.6716,107.7091,6075.0
2023-02-15 14:00:00,115.13,115.19,115.07,115.09,7582.0,107.7091,107.7652,107.6529,107.6716,7582.0
2023-02-15 14:05:00,115.09,115.23,115.08,115.21,8379.0,107.6716,107.8026,107.6623,107.7839,8379.0
2023-02-15 14:10:00,115.18,115.31,115.15,115.29,6843.0,107.7558,107.8775,107.7278,107.8587,6843.0
2023-02-15 14:15:00,115.29,115.33,115.24,115.29,6353.0,107.8587,107.8962,107.812,107.8587,6353.0
2023-02-15 14:20:00,115.28,115.32,115.23,115.28,8245.0,107.8494,107.8868,107.8026,107.8494,8245.0
2023-02-15 14:25:00,115.26,115.26,115.12,115.13,9304.0,107.8307,107.8307,107.6997,107.7091,9304.0
2023-02-15 14:30:00,115.11,115.14,115.0,115.01,3354.0,107.6903,107.7184,107.5874,107.5968,3354.0
2023-02-15 14:35:00,115.03,115.05,114.96,115.02,3311.0,107.6155,107.6342,107.55,107.6061,3311.0
2023-02-15 14:40:00,115.01,115.16,115.01,115.13,3646.0,107.5968,107.7371,107.5968,107.7091,3646.0
2023-02-15 14:45:00,115.11,115.19,115.0,115.02,4228.0,107.6903,107.7652,107.5874,107.6061,4228.0
2023-02-15 14:50:00,115.04,115.04,114.9,114.91,5502.0,107.6249,107.6249,107.4939,107.5032,5502.0
2023-02-15 14:55:00,114.9,114.9,114.74,114.77,3316.0,107.4939,107.4939,107.3442,107.3723,3316.0
2023-02-15 15:00:00,114.77,114.84,114.75,114.82,9600.0,107.3723,107.4377,107.3535,107.419,9600.0
2023-02-15 15:05:00,114.83,114.92,114.83,114.87,6887.0,107.4284,107.5126,107.4284,107.4658,6887.0
2023-02-15 15:10:00,114.87,114.89,114.78,114.79,7969.0,107.4658,107.4845,107.3816,107.391,7969.0
2023-02-15 15:15:00,114.81,114.86,114.74,114.79,8846.0,107.4097,107.4565,107.3442,107.391,8846.0
2023-02-15 15:20:00,114.8,114.85,114.73,114.74,5093.0,107.4003,107.4471,107.3348,107.3442,5093.0
2023-02-15 15:25:00,114.74,114.87,114.72,114.86,6408.0,107.3442,107.4658,107.3255,107.4565,6408.0
2023-02-15 15:30:00,114.88,114.98,114.84,114.86,9451.0,107.4752,107.5687,107.4377,107.4565,9451.0
2023-02-15 15:35:00,114.84,114.87,114.74,114.81,8320.0,107.4377,107.4658,107.3442,107.4097,8320.0
2023-02-15 15:40:00,114.8,114.82,114.67,114.67,7528.0,107.4003,107.419,107.2787,107.2787,7528.0
2023-02-15 15:45:00,114.68,114.83,114.68,114.83,11163.0,107.2881,107.4284,107.2881,107.4284,11163.0
2023-02-15 15:50:00,114.87,115.07,114.77,114.9,31926.0,107.4658,107.6529,107.3723,107.4939,31926.0
2023-02-15 15:55:00,114.92,115.26,114.92,115.21,105411.0,107.5126,107.8307,107.5126,107.7839,105411.0
2023-02-16 09:30:00,113.72,114.24,113.54,113.89,20699.0,106.3899,106.8764,106.2215,106.549,20699.0
2023-02-16 09:35:00,113.79,113.92,113.44,113.44,5784.0,106.4554,106.577,106.128,106.128,5784.0
2023-02-16 09:40:00,113.61,113.79,113.54,113.68,7761.0,106.287,106.4554,106.2215,106.3525,7761.0
2023-02-16 09:45:00,113.63,113.89,113.54,113.7,8298.0,106.3057,106.549,106.2215,106.3712,8298.0
2023-02-16 09:50:00,113.7,113.87,113.6,113.7,3919.0,106.3712,106.5303,106.2777,106.3712,3919.0
2023-02-16 09:55:00,113.7,113.95,113.56,113.7,11500.0,106.3712,106.6051,106.2403,106.3712,11500.0
2023-02-16 10:00:00,113.7,114.12,113.65,114.01,9139.0,106.3712,106.7642,106.3245,106.6612,9139.0
2023-02-16 10:05:00,114.12,114.26,114.06,114.25,11865.0,106.7642,106.8951,106.708,106.8858,11865.0
2023-02-16 10:10:00,114.33,114.64,114.31,114.48,8761.0,106.9606,107.2506,106.9419,107.101,8761.0
2023-02-16 10:15:00,114.52,114.68,114.46,114.68,4565.0,107.1384,107.2881,107.0822,107.2881,4565.0
2023-02-16 10:20:00,114.67,114.75,114.54,114.65,7045.0,107.2787,107.3535,107.1571,107.26,7045.0
2023-02-16 10:25:00,114.65,114.74,114.56,114.73,11428.0,107.26,107.3442,107.1758,107.3348,11428.0
2023-02-16 10:30:00,114.75,114.88,114.59,114.66,2499.0,107.3535,107.4752,107.2039,107.2694,2499.0
2023-02-16 10:35:00,114.68,114.77,114.57,114.73,2313.0,107.2881,107.3723,107.1852,107.3348,2313.0
2023-02-16 10:40:00,114.69,114.78,114.62,114.65,6274.0,107.2974,107.3816,107.2319,107.26,6274.0
2023-02-16 10:45:00,114.64,115.0,114.64,114.98,3435.0,107.2506,107.5874,107.2506,107.5687,3435.0
2023-02-16 10:50:00,114.9,114.97,114.82,114.88,5843.0,107.4939,107.5594,107.419,107.4752,5843.0
2023-02-16 10:55:00,114.87,114.87,114.7,114.82,4646.0,107.4658,107.4658,107.3068,107.419,4646.0
2023-02-16 11:00:00,114.81,114.99,114.78,114.99,2218.0,107.4097,107.5781,107.3816,107.5781,2218.0
2023-02-16 11:05:00,114.97,115.04,114.87,115.04,8746.0,107.5594,107.6249,107.4658,107.6249,8746.0
2023-02-16 11:10:00,115.15,115.16,114.98,115.14,5586.0,107.7278,107.7371,107.5687,107.7184,5586.0
2023-02-16 11:15:00,115.09,115.21,115.09,115.17,3980.0,107.6716,107.7839,107.6716,107.7465,3980.0
2023-02-16 11:20:00,115.2,115.21,115.08,115.21,7106.0,107.7745,107.7839,107.6623,107.7839,7106.0
2023-02-16 11:25:00,115.15,115.31,115.11,115.3,3200.0,107.7278,107.8775,107.6903,107.8681,3200.0
2023-02-16 11:30:00,115.33,115.33,115.17,115.27,3180.0,107.8962,107.8962,107.7465,107.84,3180.0
2023-02-16 11:35:00,115.16,115.16,115.02,115.06,3882.0,107.7371,107.7371,107.6061,107.6436,3882.0
2023-02-16 11:40:00,115.12,115.18,115.08,115.15,5845.0,107.6997,107.7558,107.6623,107.7278,5845.0
2023-02-16 11:45:00,115.16,115.24,115.14,115.21,3320.0,107.7371,107.812,107.7184,107.7839,3320.0
2023-02-16 11:50:00,115.21,115.21,115.04,115.04,3667.0,107.7839,107.7839,107.6249,107.6249,3667.0
2023-02-16 11:55:00,115.07,115.07,114.95,114.95,3052.0,107.6529,107.6529,107.5407,107.5407,3052.0
2023-02-16 12:00:00,114.99,114.99,114.8,114.83,1932.0,107.5781,107.5781,107.4003,107.4284,1932.0
2023-02-16 12:05:00,114.79,115.0,114.79,115.0,2734.0,107.391,107.5874,107.391,107.5874,2734.0
2023-02-16 12:10:00,115.06,115.06,114.93,114.97,4283.0,107.6436,107.6436,107.5219,107.5594,4283.0
2023-02-16 12:15:00,115.01,115.01,114.92,114.94,7122.0,107.5968,107.5968,107.5126,107.5313,7122.0
2023-02-16 12:20:00,114.96,115.13,114.91,115.13,5138.0,107.55,107.7091,107.5032,107.7091,5138.0
2023-02-16 12:25:00,115.25,115.29,115.17,115.21,2762.0,107.8213,107.8587,107.7465,107.7839,2762.0
2023-02-16 12:30:00,115.18,115.28,115.15,115.28,1421.0,107.7558,107.8494,107.7278,107.8494,1421.0
2023-02-16 12:35:00,115.3,115.37,115.26,115.36,5000.0,107.8681,107.9336,107.8307,107.9242,5000.0
2023-02-16 12:40:00,115.36,115.42,115.31,115.41,1820.0,107.9242,107.9804,107.8775,107.971,1820.0
2023-02-16 12:45:00,115.44,115.51,115.33,115.4,2864.0,107.9991,108.0646,107.8962,107.9617,2864.0
2023-02-16 12:50:00,115.34,115.4,115.3,115.37,1300.0,107.9055,107.9617,107.8681,107.9336,1300.0
2023-02-16 12:55:00,115.36,115.41,115.27,115.29,3342.0,107.9242,107.971,107.84,107.8587,3342.0
2023-02-16 13:00:00,115.33,115.41,115.22,115.28,4140.0,107.8962,107.971,107.7933,107.8494,4140.0
2023-02-16 13:05:00,115.32,115.44,115.32,115.44,1794.0,107.8868,107.9991,107.8868,107.9991,1794.0
2023-02-16 13:10:00,115.43,115.46,115.34,115.34,2423.0,107.9897,108.0178,107.9055,107.9055,2423.0
2023-02-16 13:15:00,115.33,115.42,115.24,115.26,4000.0,107.8962,107.9804,107.812,107.8307,4000.0
2023-02-16 13:20:00,115.31,115.31,115.18,115.26,5032.0,107.8775,107.8775,107.7558,107.8307,5032.0
2023-02-16 13:25:00,115.28,115.29,115.15,115.15,3397.0,107.8494,107.8587,107.7278,107.7278,3397.0
2023-02-16 13:30:00,115.17,115.21,115.13,115.21,1613.0,107.7465,107.7839,107.7091,107.7839,1613.0
2023-02-16 13:35:00,115.29,115.34,115.25,115.3,1800.0,107.8587,107.9055,107.8213,107.8681,1800.0
2023-02-16 13:40:00,115.28,115.29,115.2,115.23,2246.0,107.8494,107.8587,107.7745,107.8026,2246.0
2023-02-16 13:45:00,115.3,115.36,115.22,115.29,3301.0,107.8681,107.9242,107.7933,107.8587,3301.0
2023-02-16 13:50:00,115.25,115.32,115.23,115.31,2779.0,107.8213,107.8868,107.8026,107.8775,2779.0
2023-02-16 13:55:00,115.29,115.32,115.25,115.31,2308.0,107.8587,107.8868,107.8213,107.8775,2308.0
2023-02-16 14:00:00,115.32,115.38,115.31,115.36,2609.0,107.8868,107.9429,107.8775,107.9242,2609.0
2023-02-16 14:05:00,115.37,115.37,115.21,115.25,5167.0,107.9336,107.9336,107.7839,107.8213,5167.0
2023-02-16 14:10:00,115.22,115.33,115.22,115.26,2911.0,107.7933,107.8962,107.7933,107.8307,2911.0
2023-02-16 14:15:00,115.25,115.32,115.23,115.24,3791.0,107.8213,107.8868,107.8026,107.812,3791.0
2023-02-16 14:20:00,115.16,115.21,115.09,115.21,4701.0,107.7371,107.7839,107.6716,107.7839,4701.0
2023-02-16 14:25:00,115.23,115.26,115.17,115.18,1791.0,107.8026,107.8307,107.7465,107.7558,1791.0
2023-02-16 14:30:00,115.19,115.21,115.11,115.17,3815.0,107.7652,107.7839,107.6903,107.7465,3815.0
2023-02-16 14:35:00,115.18,115.21,115.13,115.13,3131.0,107.7558,107.7839,107.7091,107.7091,3131.0
2023-02-16 14:40:00,115.1,115.13,115.04,115.12,4670.0,107.681,107.7091,107.6249,107.6997,4670.0
2023-02-16 14:45:00,115.13,115.25,115.12,115.22,4505.0,107.7091,107.8213,107.6997,107.7933,4505.0
2023-02-16 14:50:00,115.26,115.26,115.14,115.26,7848.0,107.8307,107.8307,107.7184,107.8307,7848.0
2023-02-16 14:55:00,115.26,115.3,115.22,115.22,3949.0,107.8307,107.8681,107.7933,107.7933,3949.0
2023-02-16 15:00:00,115.21,115.23,115.1,115.1,4407.0,107.7839,107.8026,107.681,107.681,4407.0
2023-02-16 15:05:00,115.06,115.12,114.86,115.09,12601.0,107.6436,107.6997,107.4565,107.6716,12601.0
2023-02-16 15:10:00,115.11,115.12,114.97,115.05,6060.0,107.6903,107.6997,107.5594,107.6342,6060.0
2023-02-16 15:15:00,114.93,115.01,114.7,114.73,19721.0,107.5219,107.5968,107.3068,107.3348,19721.0
2023-02-16 15:20:00,114.73,114.75,114.52,114.68,6161.0,107.3348,107.3535,107.1384,107.2881,6161.0
2023-02-16 15:25:00,114.67,114.68,114.42,114.44,10769.0,107.2787,107.2881,107.0448,107.0635,10769.0
2023-02-16 15:30:00,114.43,114.43,114.28,114.4,8416.0,107.0542,107.0542,106.9138,107.0261,8416.0
2023-02-16 15:35:00,114.43,114.55,114.39,114.44,6488.0,107.0542,107.1664,107.0168,107.0635,6488.0
2023-02-16 15:40:00,114.44,114.51,114.26,114.47,12577.0,107.0635,107.129,106.8951,107.0916,12577.0
2023-02-16 15:45:00,114.48,114.58,114.42,114.58,10656.0,107.101,107.1945,107.0448,107.1945,10656.0
2023-02-16 15:50:00,114.59,114.8,114.48,114.7,33199.0,107.2039,107.4003,107.101,107.3068,33199.0
2023-02-16 15:55:00,114.71,114.84,114.61,114.62,81135.0,107.3161,107.4377,107.2226,107.2319,81135.0
2023-02-17 09:30:00,114.25,114.79,113.89,114.79,54870.0,106.8858,107.391,106.549,107.391,54870.0
2023-02-17 09:35:00,114.77,114.78,114.5,114.65,5362.0,107.3723,107.3816,107.1197,107.26,5362.0
2023-02-17 09:40:00,114.67,114.67,114.45,114.45,3822.0,107.2787,107.2787,107.0729,107.0729,3822.0
2023-02-17 09:45:00,114.47,114.71,114.29,114.59,3089.0,107.0916,107.3161,106.9232,107.2039,3089.0
2023-02-17 09:50:00,114.6,114.62,114.22,114.22,5397.0,107.2132,107.2319,106.8577,106.8577,5397.0
2023-02-17 09:55:00,114.19,114.39,114.12,114.29,8677.0,106.8296,107.0168,106.7642,106.9232,8677.0
2023-02-17 10:00:00,114.34,114.72,114.34,114.6,2864.0,106.97,107.3255,106.97,107.2132,2864.0
2023-02-17 10:05:00,114.63,114.72,114.57,114.63,5947.0,107.2413,107.3255,107.1852,107.2413,5947.0
2023-02-17 10:10:00,114.58,114.89,114.53,114.75,7274.0,107.1945,107.4845,107.1477,107.3535,7274.0
2023-02-17 10:15:00,114.83,115.1,114.72,115.04,9971.0,107.4284,107.681,107.3255,107.6249,9971.0
2023-02-17 10:20:00,115.03,115.1,114.84,114.84,8113.0,107.6155,107.681,107.4377,107.4377,8113.0
2023-02-17 10:25:00,114.75,114.79,114.63,114.74,2416.0,107.3535,107.391,107.2413,107.3442,2416.0
2023-02-17 10:30:00,114.74,115.17,114.72,115.12,6568.0,107.3442,107.7465,107.3255,107.6997,6568.0
2023-02-17 10:35:00,115.09,115.15,114.84,114.84,10990.0,107.6716,107.7278,107.4377,107.4377,10990.0
2023-02-17 10:40:00,114.82,114.82,114.62,114.74,9131.0,107.419,107.419,107.2319,107.3442,9131.0
2023-02-17 10:45:00,114.76,114.9,114.71,114.86,30296.0,107.3629,107.4939,107.3161,107.4565,30296.0
2023-02-17 10:50:00,114.83,114.93,114.76,114.87,25578.0,107.4284,107.5219,107.3629,107.4658,25578.0
2023-02-17 10:55:00,114.81,115.03,114.81,114.88,8400.0,107.4097,107.6155,107.4097,107.4752,8400.0
2023-02-17 11:00:00,114.95,114.95,114.67,114.72,12492.0,107.5407,107.5407,107.2787,107.3255,12492.0
2023-02-17 11:05:00,114.74,114.86,114.72,114.8,7079.0,107.3442,107.4565,107.3255,107.4003,7079.0
2023-02-17 11:10:00,114.8,114.84,114.72,114.74,9487.0,107.4003,107.4377,107.3255,107.3442,9487.0
2023-02-17 11:15:00,114.75,114.77,114.67,114.71,7225.0,107.3535,107.3723,107.2787,107.3161,7225.0
2023-02-17 11:20:00,114.68,114.72,114.58,114.66,12790.0,107.2881,107.3255,107.1945,107.2694,12790.0
2023-02-17 11:25:00,114.58,114.68,114.55,114.67,7591.0,107.1945,107.2881,107.1664,107.2787,7591.0
2023-02-17 11:30:00,114.65,114.65,114.53,114.61,6230.0,107.26,107.26,107.1477,107.2226,6230.0
2023-02-17 11:35:00,114.59,114.77,114.58,114.7,6286.0,107.2039,107.3723,107.1945,107.3068,6286.0
2023-02-17 11:40:00,114.74,114.77,114.68,114.72,2322.0,107.3442,107.3723,107.2881,107.3255,2322.0
2023-02-17 11:45:00,114.7,114.8,114.7,114.71,6322.0,107.3068,107.4003,107.3068,107.3161,6322.0
2023-02-17 11:50:00,114.69,114.73,114.6,114.63,3332.0,107.2974,107.3348,107.2132,107.2413,3332.0
2023-02-17 11:55:00,114.65,114.75,114.64,114.73,2656.0,107.26,107.3535,107.2506,107.3348,2656.0
2023-02-17 12:00:00,114.73,114.9,114.72,114.81,3574.0,107.3348,107.4939,107.3255,107.4097,3574.0
2023-02-17 12:05:00,114.79,114.92,114.77,114.91,3412.0,107.391,107.5126,107.3723,107.5032,3412.0
2023-02-17 12:10:00,114.93,114.99,114.91,114.97,3417.0,107.5219,107.5781,107.5032,107.5594,3417.0
2023-02-17 12:15:00,114.98,114.98,114.71,114.75,3389.0,107.5687,107.5687,107.3161,107.3535,3389.0
2023-02-17 12:20:00,114.74,114.82,114.69,114.8,4675.0,107.3442,107.419,107.2974,107.4003,4675.0
2023-02-17 12:25:00,114.81,114.89,114.8,114.81,3800.0,107.4097,107.4845,107.4003,107.4097,3800.0
2023-02-17 12:30:00,114.79,114.79,114.67,114.74,2953.0,107.391,107.391,107.2787,107.3442,2953.0
2023-02-17 12:35:00,114.74,114.8,114.73,114.74,3928.0,107.3442,107.4003,107.3348,107.3442,3928.0
2023-02-17 12:40:00,114.78,114.78,114.67,114.72,4311.0,107.3816,107.3816,107.2787,107.3255,4311.0
2023-02-17 12:45:00,114.71,114.73,114.61,114.62,4755.0,107.3161,107.3348,107.2226,107.2319,4755.0
2023-02-17 12:50:00,114.59,114.61,114.32,114.34,4882.0,107.2039,107.2226,106.9513,106.97,4882.0
2023-02-17 12:55:00,114.34,114.53,114.32,114.5,4971.0,106.97,107.1477,106.9513,107.1197,4971.0
2023-02-17 13:00:00,114.5,114.55,114.42,114.48,2740.0,107.1197,107.1664,107.0448,107.101,2740.0
2023-02-17 13:05:00,114.48,114.66,114.48,114.66,4343.0,107.101,107.2694,107.101,107.2694,4343.0
2023-02-17 13:10:00,114.66,114.75,114.66,114.72,2803.0,107.2694,107.3535,107.2694,107.3255,2803.0
2023-02-17 13:15:00,114.72,114.79,114.7,114.7,4470.0,107.3255,107.391,107.3068,107.3068,4470.0
2023-02-17 13:20:00,114.68,114.68,114.48,114.49,2856.0,107.2881,107.2881,107.101,107.1103,2856.0
2023-02-17 13:25:00,114.48,114.48,114.38,114.44,1800.0,107.101,107.101,107.0074,107.0635,1800.0
2023-02-17 13:30:00,114.43,114.56,114.42,114.56,3331.0,107.0542,107.1758,107.0448,107.1758,3331.0
2023-02-17 13:35:00,114.54,114.59,114.51,114.56,3157.0,107.1571,107.2039,107.129,107.1758,3157.0
2023-02-17 13:40:00,114.57,114.67,114.53,114.64,4802.0,107.1852,107.2787,107.1477,107.2506,4802.0
2023-02-17 13:45:00,114.6,114.71,114.59,114.69,3587.0,107.2132,107.3161,107.2039,107.2974,3587.0
2023-02-17 13:50:00,114.68,114.69,114.6,114.61,5477.0,107.2881,107.2974,107.2132,107.2226,5477.0
2023-02-17 13:55:00,114.62,114.69,114.59,114.69,3562.0,107.2319,107.2974,107.2039,107.2974,3562.0
2023-02-17 14:00:00,114.71,114.87,114.71,114.86,3821.0,107.3161,107.4658,107.3161,107.4565,3821.0
2023-02-17 14:05:00,114.92,114.95,114.87,114.89,3981.0,107.5126,107.5407,107.4658,107.4845,3981.0
2023-02-17 14:10:00,114.85,114.85,114.7,114.72,4458.0,107.4471,107.4471,107.3068,107.3255,4458.0
2023-02-17 14:15:00,114.7,114.79,114.69,114.7,3621.0,107.3068,107.391,107.2974,107.3068,3621.0
2023-02-17 14:20:00,114.75,115.05,114.75,115.05,6615.0,107.3535,107.6342,107.3535,107.6342,6615.0
2023-02-17 14:25:00,115.05,115.05,114.92,114.94,5911.0,107.6342,107.6342,107.5126,107.5313,5911.0
2023-02-17 14:30:00,114.97,115.03,114.95,115.02,4168.0,107.5594,107.6155,107.5407,107.6061,4168.0
2023-02-17 14:35:00,115.0,115.07,115.0,115.02,2891.0,107.5874,107.6529,107.5874,107.6061,2891.0
2023-02-17 14:40:00,115.01,115.05,114.95,115.02,3007.0,107.5968,107.6342,107.5407,107.6061,3007.0
2023-02-17 14:45:00,114.96,115.05,114.9,115.05,3160.0,107.55,107.6342,107.4939,107.6342,3160.0
2023-02-17 14:50:00,115.06,115.18,115.06,115.15,3931.0,107.6436,107.7558,107.6436,107.7278,3931.0
2023-02-17 14:55:00,115.18,115.22,115.16,115.21,1650.0,107.7558,107.7933,107.7371,107.7839,1650.0
2023-02-17 15:00:00,115.22,115.28,115.1,115.1,5940.0,107.7933,107.8494,107.681,107.681,5940.0
2023-02-17 15:05:00,115.09,115.18,114.99,115.13,6068.0,107.6716,107.7558,107.5781,107.7091,6068.0
2023-02-17 15:10:00,115.13,115.16,114.97,114.97,6377.0,107.7091,107.7371,107.5594,107.5594,6377.0
2023-02-17 15:15:00,115.01,115.07,114.83,114.89,9845.0,107.5968,107.6529,107.4284,107.4845,9845.0
2023-02-17 15:20:00,114.87,114.97,114.8,114.84,14612.0,107.4658,107.5594,107.4003,107.4377,14612.0
2023-02-17 15:25:00,114.82,114.94,114.75,114.81,12206.0,107.419,107.5313,107.3535,107.4097,12206.0
2023-02-17 15:30:00,114.81,114.91,114.74,114.9,14883.0,107.4097,107.5032,107.3442,107.4939,14883.0
2023-02-17 15:35:00,114.94,115.03,114.81,114.84,12742.0,107.5313,107.6155,107.4097,107.4377,12742.0
2023-02-17 15:40:00,114.85,114.91,114.79,114.84,12408.0,107.4471,107.5032,107.391,107.4377,12408.0
2023-02-17 15:45:00,114.83,114.84,114.71,114.71,8846.0,107.4284,107.4377,107.3161,107.3161,8846.0
2023-02-17 15:50:00,114.71,114.96,114.71,114.79,20531.0,107.3161,107.55,107.3161,107.391,20531.0
2023-02-17 15:55:00,114.81,114.95,114.68,114.73,77381.0,107.4097,107.5407,107.2881,107.3348,77381.0
2023-02-21 09:30:00,113.54,113.78,113.16,113.2,33920.0,106.2215,106.4461,105.866,105.9035,33920.0
2023-02-21 09:35:00,113.19,113.23,112.83,112.9,29303.0,105.8941,105.9315,105.5573,105.6228,29303.0
2023-02-21 09:40:00,112.86,112.95,112.55,112.58,13135.0,105.5854,105.6696,105.2954,105.3234,13135.0
2023-02-21 09:45:00,112.54,112.78,112.26,112.48,16127.0,105.286,105.5105,105.024,105.2299,16127.0
2023-02-21 09:50:00,112.5,112.71,112.45,112.5,16643.0,105.2486,105.445,105.2018,105.2486,16643.0
2023-02-21 09:55:00,112.47,112.53,112.26,112.4,10347.0,105.2205,105.2766,105.024,105.155,10347.0
2023-02-21 10:00:00,112.37,112.4,112.25,112.31,7933.0,105.127,105.155,105.0147,105.0708,7933.0
2023-02-21 10:05:00,112.34,112.44,112.12,112.12,11625.0,105.0989,105.1924,104.8931,104.8931,11625.0
2023-02-21 10:10:00,112.1,112.23,112.1,112.1,6927.0,104.8744,104.996,104.8744,104.8744,6927.0
2023-02-21 10:15:00,112.08,112.26,112.07,112.25,7454.0,104.8556,105.024,104.8463,105.0147,7454.0
2023-02-21 10:20:00,112.22,112.31,112.08,112.21,15444.0,104.9866,105.0708,104.8556,104.9773,15444.0
2023-02-21 10:25:00,112.21,112.25,112.12,112.16,4462.0,104.9773,105.0147,104.8931,104.9305,4462.0
2023-02-21 10:30:00,112.14,112.15,111.96,112.08,9500.0,104.9118,104.9211,104.7434,104.8556,9500.0
2023-02-21 10:35:00,112.1,112.19,112.04,112.07,4507.0,104.8744,104.9586,104.8182,104.8463,4507.0
2023-02-21 10:40:00,112.12,112.3,112.06,112.19,4006.0,104.8931,105.0615,104.8369,104.9586,4006.0
2023-02-21 10:45:00,112.16,112.2,111.99,112.06,5009.0,104.9305,104.9679,104.7715,104.8369,5009.0
2023-02-21 10:50:00,112.06,112.08,111.97,112.01,2818.0,104.8369,104.8556,104.7527,104.7902,2818.0
2023-02-21 10:55:00,112.02,112.25,112.02,112.2,1846.0,104.7995,105.0147,104.7995,104.9679,1846.0
2023-02-21 11:00:00,112.24,112.32,112.16,112.21,4655.0,105.0053,105.0802,104.9305,104.9773,4655.0
2023-02-21 11:05:00,112.2,112.2,112.1,112.12,5398.0,104.9679,104.9679,104.8744,104.8931,5398.0
2023-02-21 11:10:00,112.14,112.16,112.05,112.16,4665.0,104.9118,104.9305,104.8276,104.9305,4665.0
2023-02-21 11:15:00,112.17,112.36,112.14,112.24,5243.0,104.9398,105.1176,104.9118,105.0053,5243.0
2023-02-21 11:20:00,112.23,112.3,112.19,112.3,6437.0,104.996,105.0615,104.9586,105.0615,6437.0
2023-02-21 11:25:00,112.32,112.35,112.24,112.24,5380.0,105.0802,105.1082,105.0053,105.0053,5380.0
2023-02-21 11:30:00,112.23,112.33,112.13,112.26,6281.0,104.996,105.0895,104.9024,105.024,6281.0
2023-02-21 11:35:00,112.3,112.34,111.94,111.94,7178.0,105.0615,105.0989,104.7247,104.7247,7178.0
2023-02-21 11:40:00,111.9,111.99,111.87,111.89,5347.0,104.6873,104.7715,104.6592,104.6779,5347.0
2023-02-21 11:45:00,111.88,111.92,111.75,111.75,8342.0,104.6685,104.706,104.5469,104.5469,8342.0
2023-02-21 11:50:00,111.71,111.75,111.66,111.7,7846.0,104.5095,104.5469,104.4627,104.5001,7846.0
2023-02-21 11:55:00,111.68,111.83,111.63,111.81,5692.0,104.4814,104.6218,104.4347,104.6031,5692.0
2023-02-21 12:00:00,111.81,112.09,111.81,112.03,2617.0,104.6031,104.865,104.6031,104.8089,2617.0
2023-02-21 12:05:00,112.07,112.16,112.06,112.14,7459.0,104.8463,104.9305,104.8369,104.9118,7459.0
2023-02-21 12:10:00,112.14,112.14,112.04,112.09,9271.0,104.9118,104.9118,104.8182,104.865,9271.0
2023-02-21 12:15:00,112.09,112.09,111.91,111.96,3482.0,104.865,104.865,104.6966,104.7434,3482.0
2023-02-21 12:20:00,111.96,111.98,111.87,111.96,2262.0,104.7434,104.7621,104.6592,104.7434,2262.0
2023-02-21 12:25:00,111.92,111.93,111.83,111.84,3555.0,104.706,104.7153,104.6218,104.6311,3555.0
2023-02-21 12:30:00,111.85,111.86,111.77,111.86,1975.0,104.6405,104.6498,104.5656,104.6498,1975.0
2023-02-21 12:35:00,111.86,111.96,111.86,111.92,2796.0,104.6498,104.7434,104.6498,104.706,2796.0
2023-02-21 12:40:00,111.96,111.96,111.87,111.93,1995.0,104.7434,104.7434,104.6592,104.7153,1995.0
2023-02-21 12:45:00,111.91,111.94,111.84,111.93,3730.0,104.6966,104.7247,104.6311,104.7153,3730.0
2023-02-21 12:50:00,111.93,111.99,111.9,111.9,2473.0,104.7153,104.7715,104.6873,104.6873,2473.0
2023-02-21 12:55:00,111.87,111.97,111.85,111.96,1487.0,104.6592,104.7527,104.6405,104.7434,1487.0
2023-02-21 13:00:00,111.95,111.95,111.88,111.93,2020.0,104.734,104.734,104.6685,104.7153,2020.0
2023-02-21 13:05:00,111.95,112.0,111.81,111.84,4725.0,104.734,104.7808,104.6031,104.6311,4725.0
2023-02-21 13:10:00,111.85,111.88,111.76,111.82,8239.0,104.6405,104.6685,104.5563,104.6124,8239.0
2023-02-21 13:15:00,111.81,111.82,111.65,111.7,7905.0,104.6031,104.6124,104.4534,104.5001,7905.0
2023-02-21 13:20:00,111.68,111.68,111.53,111.54,5049.0,104.4814,104.4814,104.3411,104.3505,5049.0
2023-02-21 13:25:00,111.55,111.62,111.43,111.62,6764.0,104.3598,104.4253,104.2475,104.4253,6764.0
2023-02-21 13:30:00,111.67,111.68,111.62,111.65,3542.0,104.4721,104.4814,104.4253,104.4534,3542.0
2023-02-21 13:35:00,111.66,111.66,111.6,111.64,2288.0,104.4627,104.4627,104.4066,104.444,2288.0
2023-02-21 13:40:00,111.64,111.77,111.6,111.77,2538.0,104.444,104.5656,104.4066,104.5656,2538.0
2023-02-21 13:45:00,111.83,111.9,111.81,111.81,3584.0,104.6218,104.6873,104.6031,104.6031,3584.0
2023-02-21 13:50:00,111.83,111.85,111.67,111.75,9812.0,104.6218,104.6405,104.4721,104.5469,9812.0
2023-02-21 13:55:00,111.76,111.85,111.74,111.85,4722.0,104.5563,104.6405,104.5376,104.6405,4722.0
2023-02-21 14:00:00,111.84,111.92,111.81,111.87,3821.0,104.6311,104.706,104.6031,104.6592,3821.0
2023-02-21 14:05:00,111.84,111.91,111.76,111.78,3021.0,104.6311,104.6966,104.5563,104.575,3021.0
2023-02-21 14:10:00,111.75,111.77,111.67,111.75,2406.0,104.5469,104.5656,104.4721,104.5469,2406.0
2023-02-21 14:15:00,111.78,111.81,111.75,111.76,4574.0,104.575,104.6031,104.5469,104.5563,4574.0
2023-02-21 14:20:00,111.74,111.85,111.72,111.79,5477.0,104.5376,104.6405,104.5189,104.5843,5477.0
2023-02-21 14:25:00,111.78,111.96,111.76,111.91,5126.0,104.575,104.7434,104.5563,104.6966,5126.0
2023-02-21 14:30:00,111.93,112.04,111.89,111.93,7301.0,104.7153,104.8182,104.6779,104.7153,7301.0
2023-02-21 14:35:00,111.96,111.97,111.84,111.93,3484.0,104.7434,104.7527,104.6311,104.7153,3484.0
2023-02-21 14:40:00,111.9,112.0,111.84,111.89,7454.0,104.6873,104.7808,104.6311,104.6779,7454.0
2023-02-21 14:45:00,111.87,111.88,111.6,111.65,11286.0,104.6592,104.6685,104.4066,104.4534,11286.0
2023-02-21 14:50:00,111.65,111.67,111.54,111.63,9147.0,104.4534,104.4721,104.3505,104.4347,9147.0
2023-02-21 14:55:00,111.63,111.63,111.54,111.58,9433.0,104.4347,104.4347,104.3505,104.3879,9433.0
2023-02-21 15:00:00,111.6,111.73,111.55,111.73,4232.0,104.4066,104.5282,104.3598,104.5282,4232.0
2023-02-21 15:05:00,111.74,111.74,111.47,111.5,9098.0,104.5376,104.5376,104.285,104.313,9098.0
2023-02-21 15:10:00,111.5,111.64,111.43,111.62,7570.0,104.313,104.444,104.2475,104.4253,7570.0
2023-02-21 15:15:00,111.65,111.7,111.6,111.65,6198.0,104.4534,104.5001,104.4066,104.4534,6198.0
2023-02-21 15:20:00,111.63,111.7,111.57,111.64,8902.0,104.4347,104.5001,104.3785,104.444,8902.0
2023-02-21 15:25:00,111.66,111.69,111.59,111.65,11946.0,104.4627,104.4908,104.3972,104.4534,11946.0
2023-02-21 15:30:00,111.7,111.84,111.7,111.76,14429.0,104.5001,104.6311,104.5001,104.5563,14429.0
2023-02-21 15:35:00,111.76,111.76,111.61,111.68,12153.0,104.5563,104.5563,104.4159,104.4814,12153.0
2023-02-21 15:40:00,111.69,111.76,111.63,111.76,23249.0,104.4908,104.5563,104.4347,104.5563,23249.0
2023-02-21 15:45:00,111.76,111.89,111.76,111.86,23246.0,104.5563,104.6779,104.5563,104.6498,23246.0
2023-02-21 15:50:00,111.87,111.89,111.6,111.63,29778.0,104.6592,104.6779,104.4066,104.4347,29778.0
2023-02-21 15:55:00,111.66,111.84,111.45,111.5,136453.0,104.4627,104.6311,104.2663,104.313,136453.0
2023-02-22 09:30:00,112.13,112.33,111.57,112.14,20753.0,104.9024,105.0895,104.3785,104.9118,20753.0
2023-02-22 09:35:00,112.14,112.27,111.87,112.25,7184.0,104.9118,105.0334,104.6592,105.0147,7184.0
2023-02-22 09:40:00,112.28,112.32,112.07,112.13,11279.0,105.0428,105.0802,104.8463,104.9024,11279.0
2023-02-22 09:45:00,112.13,112.25,111.98,112.16,21145.0,104.9024,105.0147,104.7621,104.9305,21145.0
2023-02-22 09:50:00,112.12,112.2,111.66,111.71,41676.0,104.8931,104.9679,104.4627,104.5095,41676.0
2023-02-22 09:55:00,111.76,112.08,111.76,111.95,4250.0,104.5563,104.8556,104.5563,104.734,4250.0
2023-02-22 10:00:00,111.92,111.98,111.4,111.4,6004.0,104.706,104.7621,104.2195,104.2195,6004.0
2023-02-22 10:05:00,111.45,111.64,111.45,111.59,3592.0,104.2663,104.444,104.2663,104.3972,3592.0
2023-02-22 10:10:00,111.55,111.55,111.26,111.36,4929.0,104.3598,104.3598,104.0885,104.1821,4929.0
2023-02-22 10:15:00,111.32,111.33,111.2,111.22,6127.0,104.1446,104.154,104.0324,104.0511,6127.0
2023-02-22 10:20:00,111.27,111.45,111.26,111.36,3463.0,104.0979,104.2663,104.0885,104.1821,3463.0
2023-02-22 10:25:00,111.41,111.41,111.17,111.17,4286.0,104.2288,104.2288,104.0043,104.0043,4286.0
2023-02-22 10:30:00,111.19,111.2,111.07,111.19,4557.0,104.023,104.0324,103.9108,104.023,4557.0
2023-02-22 10:35:00,111.22,111.36,111.18,111.23,8016.0,104.0511,104.1821,104.0137,104.0604,8016.0
2023-02-22 10:40:00,111.22,111.4,111.22,111.28,3795.0,104.0511,104.2195,104.0511,104.1072,3795.0
2023-02-22 10:45:00,111.26,111.42,111.26,111.36,6785.0,104.0885,104.2382,104.0885,104.1821,6785.0
2023-02-22 10:50:00,111.37,111.56,111.37,111.55,1987.0,104.1914,104.3692,104.1914,104.3598,1987.0
2023-02-22 10:55:00,111.57,111.71,111.56,111.64,2353.0,104.3785,104.5095,104.3692,104.444,2353.0
2023-02-22 11:00:00,111.58,111.61,111.46,111.47,6374.0,104.3879,104.4159,104.2756,104.285,6374.0
2023-02-22 11:05:00,111.48,111.5,111.29,111.32,7924.0,104.2943,104.313,104.1166,104.1446,7924.0
2023-02-22 11:10:00,111.35,111.35,111.25,111.3,3608.0,104.1727,104.1727,104.0791,104.1259,3608.0
2023-02-22 11:15:00,111.28,111.31,111.2,111.25,4312.0,104.1072,104.1353,104.0324,104.0791,4312.0
2023-02-22 11:20:00,111.27,111.34,111.25,111.3,1968.0,104.0979,104.1633,104.0791,104.1259,1968.0
2023-02-22 11:25:00,111.28,111.3,111.15,111.23,2950.0,104.1072,104.1259,103.9856,104.0604,2950.0
2023-02-22 11:30:00,111.18,111.27,111.18,111.21,1934.0,104.0137,104.0979,104.0137,104.0417,1934.0
2023-02-22 11:35:00,111.26,111.33,111.11,111.11,3500.0,104.0885,104.154,103.9482,103.9482,3500.0
2023-02-22 11:40:00,111.16,111.26,111.14,111.22,1217.0,103.9949,104.0885,103.9762,104.0511,1217.0
2023-02-22 11:45:00,111.21,111.24,111.15,111.15,2500.0,104.0417,104.0698,103.9856,103.9856,2500.0
2023-02-22 11:50:00,111.16,111.27,111.16,111.19,2829.0,103.9949,104.0979,103.9949,104.023,2829.0
2023-02-22 11:55:00,111.22,111.37,111.21,111.37,700.0,104.0511,104.1914,104.0417,104.1914,700.0
2023-02-22 12:00:00,111.38,111.38,111.32,111.38,2716.0,104.2008,104.2008,104.1446,104.2008,2716.0
2023-02-22 12:05:00,111.4,111.51,111.36,111.44,2852.0,104.2195,104.3224,104.1821,104.2569,2852.0
2023-02-22 12:10:00,111.41,111.41,111.29,111.31,2984.0,104.2288,104.2288,104.1166,104.1353,2984.0
2023-02-22 12:15:00,111.31,111.55,111.31,111.52,1817.0,104.1353,104.3598,104.1353,104.3317,1817.0
2023-02-22 12:20:00,111.49,111.56,111.49,111.54,1836.0,104.3037,104.3692,104.3037,104.3505,1836.0
2023-02-22 12:25:00,111.58,111.65,111.58,111.58,4466.0,104.3879,104.4534,104.3879,104.3879,4466.0
2023-02-22 12:30:00,111.62,111.72,111.59,111.68,3442.0,104.4253,104.5189,104.3972,104.4814,3442.0
2023-02-22 12:35:00,111.77,111.95,111.76,111.9,6103.0,104.5656,104.734,104.5563,104.6873,6103.0
2023-02-22 12:40:00,111.9,111.98,111.86,111.87,3703.0,104.6873,104.7621,104.6498,104.6592,3703.0
2023-02-22 12:45:00,111.88,111.95,111.74,111.74,2963.0,104.6685,104.734,104.5376,104.5376,2963.0
2023-02-22 12:50:00,111.74,111.82,111.74,111.8,1805.0,104.5376,104.6124,104.5376,104.5937,1805.0
2023-02-22 12:55:00,111.79,111.79,111.63,111.74,3993.0,104.5843,104.5843,104.4347,104.5376,3993.0
2023-02-22 13:00:00,111.7,111.75,111.66,111.75,1330.0,104.5001,104.5469,104.4627,104.5469,1330.0
2023-02-22 13:05:00,111.76,111.86,111.75,111.8,2480.0,104.5563,104.6498,104.5469,104.5937,2480.0
2023-02-22 13:10:00,111.81,111.81,111.73,111.79,2912.0,104.6031,104.6031,104.5282,104.5843,2912.0
2023-02-22 13:15:00,111.79,111.96,111.78,111.96,4533.0,104.5843,104.7434,104.575,104.7434,4533.0
2023-02-22 13:20:00,111.92,111.97,111.92,111.96,1100.0,104.706,104.7527,104.706,104.7434,1100.0
2023-02-22 13:25:00,111.98,112.05,111.97,111.98,3820.0,104.7621,104.8276,104.7527,104.7621,3820.0
2023-02-22 13:30:00,111.98,111.99,111.78,111.85,4534.0,104.7621,104.7715,104.575,104.6405,4534.0
2023-02-22 13:35:00,111.81,111.95,111.78,111.94,3666.0,104.6031,104.734,104.575,104.7247,3666.0
2023-02-22 13:40:00,111.96,112.01,111.95,112.0,3084.0,104.7434,104.7902,104.734,104.7808,3084.0
2023-02-22 13:45:00,112.02,112.02,111.87,111.89,3373.0,104.7995,104.7995,104.6592,104.6779,3373.0
2023-02-22 13:50:00,111.87,111.89,111.78,111.79,4487.0,104.6592,104.6779,104.575,104.5843,4487.0
2023-02-22 13:55:00,111.83,111.91,111.76,111.88,2595.0,104.6218,104.6966,104.5563,104.6685,2595.0
2023-02-22 14:00:00,111.87,112.09,111.64,111.97,17330.0,104.6592,104.865,104.444,104.7527,17330.0
2023-02-22 14:05:00,111.91,112.06,111.77,111.84,2898.0,104.6966,104.8369,104.5656,104.6311,2898.0
2023-02-22 14:10:00,111.84,111.95,111.52,111.59,3262.0,104.6311,104.734,104.3317,104.3972,3262.0
2023-02-22 14:15:00,111.59,111.79,111.44,111.77,3766.0,104.3972,104.5843,104.2569,104.5656,3766.0
2023-02-22 14:20:00,111.75,111.89,111.6,111.63,2978.0,104.5469,104.6779,104.4066,104.4347,2978.0
2023-02-22 14:25:00,111.6,111.63,111.47,111.54,5293.0,104.4066,104.4347,104.285,104.3505,5293.0
2023-02-22 14:30:00,111.51,111.55,111.32,111.41,5760.0,104.3224,104.3598,104.1446,104.2288,5760.0
2023-02-22 14:35:00,111.35,111.47,111.24,111.35,7229.0,104.1727,104.285,104.0698,104.1727,7229.0
2023-02-22 14:40:00,111.38,111.38,111.13,111.26,3185.0,104.2008,104.2008,103.9669,104.0885,3185.0
2023-02-22 14:45:00,111.19,111.52,111.12,111.52,3656.0,104.023,104.3317,103.9575,104.3317,3656.0
2023-02-22 14:50:00,111.54,111.54,111.23,111.23,6656.0,104.3505,104.3505,104.0604,104.0604,6656.0
2023-02-22 14:55:00,111.2,111.2,111.0,111.07,3821.0,104.0324,104.0324,103.8453,103.9108,3821.0
2023-02-22 15:00:00,111.05,111.15,110.94,110.98,4510.0,103.892,103.9856,103.7891,103.8266,4510.0
2023-02-22 15:05:00,111.02,111.06,110.93,111.04,3861.0,103.864,103.9014,103.7798,103.8827,3861.0
2023-02-22 15:10:00,111.08,111.1,110.83,110.88,5580.0,103.9201,103.9388,103.6862,103.733,5580.0
2023-02-22 15:15:00,110.85,111.07,110.81,110.91,9301.0,103.7049,103.9108,103.6675,103.7611,9301.0
2023-02-22 15:20:00,110.93,110.99,110.77,110.99,7664.0,103.7798,103.8359,103.6301,103.8359,7664.0
2023-02-22 15:25:00,110.99,111.05,110.81,110.82,9658.0,103.8359,103.892,103.6675,103.6769,9658.0
2023-02-22 15:30:00,110.79,110.91,110.75,110.87,5009.0,103.6488,103.7611,103.6114,103.7236,5009.0
2023-02-22 15:35:00,110.86,110.9,110.72,110.74,8175.0,103.7143,103.7517,103.5833,103.602,8175.0
2023-02-22 15:40:00,110.73,110.87,110.68,110.75,10081.0,103.5927,103.7236,103.5459,103.6114,10081.0
2023-02-22 15:45:00,110.77,110.79,110.67,110.69,11389.0,103.6301,103.6488,103.5365,103.5552,11389.0
2023-02-22 15:50:00,110.65,110.81,110.56,110.67,36227.0,103.5178,103.6675,103.4336,103.5365,36227.0
2023-02-22 15:55:00,110.7,110.77,110.61,110.69,88549.0,103.5646,103.6301,103.4804,103.5552,88549.0
2023-02-23 09:30:00,111.07,111.5,110.88,111.49,42700.0,103.9108,104.313,103.733,104.3037,42700.0
2023-02-23 09:35:00,111.51,111.82,111.43,111.43,7362.0,104.3224,104.6124,104.2475,104.2475,7362.0
2023-02-23 09:40:00,111.52,111.76,111.4,111.53,6858.0,104.3317,104.5563,104.2195,104.3411,6858.0
2023-02-23 09:45:00,111.57,111.68,111.46,111.58,10538.0,104.3785,104.4814,104.2756,104.3879,10538.0
2023-02-23 09:50:00,111.63,111.63,111.22,111.24,6548.0,104.4347,104.4347,104.0511,104.0698,6548.0
2023-02-23 09:55:00,111.21,111.49,111.19,111.49,7411.0,104.0417,104.3037,104.023,104.3037,7411.0
2023-02-23 10:00:00,111.5,111.54,111.24,111.31,10732.0,104.313,104.3505,104.0698,104.1353,10732.0
2023-02-23 10:05:00,111.29,111.34,111.16,111.27,9402.0,104.1166,104.1633,103.9949,104.0979,9402.0
2023-02-23 10:10:00,111.27,111.27,111.13,111.19,3060.0,104.0979,104.0979,103.9669,104.023,3060.0
2023-02-23 10:15:00,111.3,111.41,111.26,111.3,6862.0,104.1259,104.2288,104.0885,104.1259,6862.0
2023-02-23 10:20:00,111.3,111.33,111.24,111.3,3053.0,104.1259,104.154,104.0698,104.1259,3053.0
2023-02-23 10:25:00,111.3,111.3,111.1,111.11,3569.0,104.1259,104.1259,103.9388,103.9482,3569.0
2023-02-23 10:30:00,111.09,111.2,110.91,111.2,5583.0,103.9295,104.0324,103.7611,104.0324,5583.0
2023-02-23 10:35:00,111.21,111.27,111.12,111.23,5311.0,104.0417,104.0979,103.9575,104.0604,5311.0
2023-02-23 10:40:00,111.2,111.29,111.15,111.25,18967.0,104.0324,104.1166,103.9856,104.0791,18967.0
2023-02-23 10:45:00,111.26,111.26,110.83,110.9,10151.0,104.0885,104.0885,103.6862,103.7517,10151.0
2023-02-23 10:50:00,110.86,111.03,110.81,111.03,6116.0,103.7143,103.8733,103.6675,103.8733,6116.0
2023-02-23 10:55:00,111.06,111.09,110.92,111.07,11686.0,103.9014,103.9295,103.7704,103.9108,11686.0
2023-02-23 11:00:00,111.05,111.22,111.03,111.09,9905.0,103.892,104.0511,103.8733,103.9295,9905.0
2023-02-23 11:05:00,111.07,111.2,110.93,110.97,10774.0,103.9108,104.0324,103.7798,103.8172,10774.0
2023-02-23 11:10:00,110.99,111.23,110.98,111.2,12525.0,103.8359,104.0604,103.8266,104.0324,12525.0
2023-02-23 11:15:00,111.19,111.24,111.05,111.09,21817.0,104.023,104.0698,103.892,103.9295,21817.0
2023-02-23 11:20:00,111.09,111.11,110.84,110.85,10433.0,103.9295,103.9482,103.6956,103.7049,10433.0
2023-02-23 11:25:00,110.86,111.07,110.86,110.95,17278.0,103.7143,103.9108,103.7143,103.7985,17278.0
2023-02-23 11:30:00,110.98,111.13,110.94,111.1,4683.0,103.8266,103.9669,103.7891,103.9388,4683.0
2023-02-23 11:35:00,111.12,111.13,110.77,110.77,5943.0,103.9575,103.9669,103.6301,103.6301,5943.0
2023-02-23 11:40:00,110.75,110.75,110.53,110.59,8474.0,103.6114,103.6114,103.4056,103.4617,8474.0
2023-02-23 11:45:00,110.59,110.59,110.48,110.48,4366.0,103.4617,103.4617,103.3588,103.3588,4366.0
2023-02-23 11:50:00,110.48,110.54,110.39,110.4,7407.0,103.3588,103.4149,103.2746,103.2839,7407.0
2023-02-23 11:55:00,110.41,110.46,110.33,110.41,4821.0,103.2933,103.3401,103.2184,103.2933,4821.0
2023-02-23 12:00:00,110.42,110.47,110.38,110.43,3241.0,103.3026,103.3494,103.2652,103.312,3241.0
2023-02-23 12:05:00,110.43,110.53,110.41,110.48,1845.0,103.312,103.4056,103.2933,103.3588,1845.0
2023-02-23 12:10:00,110.48,110.53,110.4,110.53,2331.0,103.3588,103.4056,103.2839,103.4056,2331.0
2023-02-23 12:15:00,110.53,110.58,110.46,110.47,1800.0,103.4056,103.4523,103.3401,103.3494,1800.0
2023-02-23 12:20:00,110.47,110.49,110.35,110.49,2927.0,103.3494,103.3681,103.2372,103.3681,2927.0
2023-02-23 12:25:00,110.53,110.55,110.4,110.43,3372.0,103.4056,103.4243,103.2839,103.312,3372.0
2023-02-23 12:30:00,110.42,110.55,110.39,110.55,1328.0,103.3026,103.4243,103.2746,103.4243,1328.0
2023-02-23 12:35:00,110.57,110.61,110.51,110.53,3292.0,103.443,103.4804,103.3868,103.4056,3292.0
2023-02-23 12:40:00,110.54,110.54,110.36,110.44,4682.0,103.4149,103.4149,103.2465,103.3214,4682.0
2023-02-23 12:45:00,110.46,110.55,110.46,110.48,2863.0,103.3401,103.4243,103.3401,103.3588,2863.0
2023-02-23 12:50:00,110.56,110.57,110.5,110.5,1000.0,103.4336,103.443,103.3775,103.3775,1000.0
2023-02-23 12:55:00,110.47,110.59,110.47,110.56,3785.0,103.3494,103.4617,103.3494,103.4336,3785.0
2023-02-23 13:00:00,110.55,110.7,110.51,110.61,9169.0,103.4243,103.5646,103.3868,103.4804,9169.0
2023-02-23 13:05:00,110.59,110.73,110.55,110.69,7543.0,103.4617,103.5927,103.4243,103.5552,7543.0
2023-02-23 13:10:00,110.7,110.7,110.63,110.63,2121.0,103.5646,103.5646,103.4991,103.4991,2121.0
2023-02-23 13:15:00,110.65,110.67,110.55,110.63,6191.0,103.5178,103.5365,103.4243,103.4991,6191.0
2023-02-23 13:20:00,110.63,110.71,110.63,110.66,3216.0,103.4991,103.574,103.4991,103.5272,3216.0
2023-02-23 13:25:00,110.7,110.7,110.57,110.58,4026.0,103.5646,103.5646,103.443,103.4523,4026.0
2023-02-23 13:30:00,110.58,110.58,110.47,110.57,3379.0,103.4523,103.4523,103.3494,103.443,3379.0
2023-02-23 13:35:00,110.59,110.68,110.58,110.67,3589.0,103.4617,103.5459,103.4523,103.5365,3589.0
2023-02-23 13:40:00,110.73,110.79,110.69,110.71,4269.0,103.5927,103.6488,103.5552,103.574,4269.0
2023-02-23 13:45:00,110.78,110.8,110.65,110.8,1688.0,103.6394,103.6582,103.5178,103.6582,1688.0
2023-02-23 13:50:00,110.81,110.83,110.76,110.77,3328.0,103.6675,103.6862,103.6207,103.6301,3328.0
2023-02-23 13:55:00,110.78,110.78,110.69,110.7,2185.0,103.6394,103.6394,103.5552,103.5646,2185.0
2023-02-23 14:00:00,110.75,110.75,110.66,110.69,5349.0,103.6114,103.6114,103.5272,103.5552,5349.0
2023-02-23 14:05:00,110.73,110.84,110.72,110.75,4482.0,103.5927,103.6956,103.5833,103.6114,4482.0
2023-02-23 14:10:00,110.78,110.81,110.75,110.76,1962.0,103.6394,103.6675,103.6114,103.6207,1962.0
2023-02-23 14:15:00,110.91,111.15,110.91,111.11,8056.0,103.7611,103.9856,103.7611,103.9482,8056.0
2023-02-23 14:20:00,111.14,111.22,111.04,111.08,2752.0,103.9762,104.0511,103.8827,103.9201,2752.0
2023-02-23 14:25:00,111.11,111.15,111.1,111.13,2310.0,103.9482,103.9856,103.9388,103.9669,2310.0
2023-02-23 14:30:00,111.16,111.31,111.12,111.31,4997.0,103.9949,104.1353,103.9575,104.1353,4997.0
2023-02-23 14:35:00,111.32,111.37,111.31,111.37,1573.0,104.1446,104.1914,104.1353,104.1914,1573.0
2023-02-23 14:40:00,111.38,111.38,111.18,111.23,5406.0,104.2008,104.2008,104.0137,104.0604,5406.0
2023-02-23 14:45:00,111.24,111.26,111.16,111.22,3347.0,104.0698,104.0885,103.9949,104.0511,3347.0
2023-02-23 14:50:00,111.23,111.29,111.11,111.25,2962.0,104.0604,104.1166,103.9482,104.0791,2962.0
2023-02-23 14:55:00,111.29,111.29,111.14,111.14,5562.0,104.1166,104.1166,103.9762,103.9762,5562.0
2023-02-23 15:00:00,111.18,111.38,111.18,111.37,3613.0,104.0137,104.2008,104.0137,104.1914,3613.0
2023-02-23 15:05:00,111.38,111.48,111.37,111.38,4697.0,104.2008,104.2943,104.1914,104.2008,4697.0
2023-02-23 15:10:00,111.45,111.58,111.45,111.55,5419.0,104.2663,104.3879,104.2663,104.3598,5419.0
2023-02-23 15:15:00,111.54,111.59,111.47,111.47,3413.0,104.3505,104.3972,104.285,104.285,3413.0
2023-02-23 15:20:00,111.45,111.57,111.42,111.57,3380.0,104.2663,104.3785,104.2382,104.3785,3380.0
2023-02-23 15:25:00,111.59,111.69,111.53,111.65,6040.0,104.3972,104.4908,104.3411,104.4534,6040.0
2023-02-23 15:30:00,111.65,111.7,111.6,111.65,5366.0,104.4534,104.5001,104.4066,104.4534,5366.0
2023-02-23 15:35:00,111.63,111.7,111.53,111.66,8750.0,104.4347,104.5001,104.3411,104.4627,8750.0
2023-02-23 15:40:00,111.66,111.73,111.57,111.59,9587.0,104.4627,104.5282,104.3785,104.3972,9587.0
2023-02-23 15:45:00,111.59,111.59,111.4,111.4,14081.0,104.3972,104.3972,104.2195,104.2195,14081.0
2023-02-23 15:50:00,111.42,111.49,111.36,111.41,32243.0,104.2382,104.3037,104.1821,104.2288,32243.0
2023-02-23 15:55:00,111.41,111.41,111.27,111.3,64462.0,104.2288,104.2288,104.0979,104.1259,64462.0
2023-02-24 09:30:00,109.86,109.93,109.59,109.87,20676.0,102.7787,102.8442,102.5261,102.7881,20676.0
2023-02-24 09:35:00,109.75,110.05,109.71,110.05,6508.0,102.6758,102.9565,102.6384,102.9565,6508.0
2023-02-24 09:40:00,110.2,110.2,109.76,109.77,5948.0,103.0968,103.0968,102.6852,102.6945,5948.0
2023-02-24 09:45:00,109.76,109.89,109.59,109.89,7428.0,102.6852,102.8068,102.5261,102.8068,7428.0
2023-02-24 09:50:00,109.9,109.94,109.74,109.89,10755.0,102.8162,102.8536,102.6665,102.8068,10755.0
2023-02-24 09:55:00,109.81,109.93,109.68,109.76,16939.0,102.732,102.8442,102.6103,102.6852,16939.0
2023-02-24 10:00:00,109.72,109.88,109.56,109.59,11115.0,102.6478,102.7975,102.4981,102.5261,11115.0
2023-02-24 10:05:00,109.64,109.7,109.45,109.63,5907.0,102.5729,102.6291,102.3952,102.5636,5907.0
2023-02-24 10:10:00,109.57,109.74,109.55,109.71,9023.0,102.5074,102.6665,102.4887,102.6384,9023.0
2023-02-24 10:15:00,109.73,109.8,109.52,109.74,8448.0,102.6571,102.7226,102.4607,102.6665,8448.0
2023-02-24 10:20:00,109.79,109.92,109.7,109.78,9242.0,102.7133,102.8349,102.6291,102.7039,9242.0
2023-02-24 10:25:00,109.76,109.94,109.76,109.92,10451.0,102.6852,102.8536,102.6852,102.8349,10451.0
2023-02-24 10:30:00,109.9,109.92,109.66,109.76,6897.0,102.8162,102.8349,102.5916,102.6852,6897.0
2023-02-24 10:35:00,109.81,109.98,109.76,109.98,8047.0,102.732,102.891,102.6852,102.891,8047.0
2023-02-24 10:40:00,109.94,110.09,109.89,110.06,8267.0,102.8536,102.9939,102.8068,102.9659,8267.0
2023-02-24 10:45:00,110.11,110.25,110.06,110.16,19962.0,103.0126,103.1436,102.9659,103.0594,19962.0
2023-02-24 10:50:00,110.18,110.23,110.1,110.18,13797.0,103.0781,103.1249,103.0033,103.0781,13797.0
2023-02-24 10:55:00,110.15,110.24,110.08,110.23,19957.0,103.0501,103.1343,102.9846,103.1249,19957.0
2023-02-24 11:00:00,110.22,110.29,110.17,110.26,4489.0,103.1155,103.181,103.0688,103.153,4489.0
2023-02-24 11:05:00,110.28,110.48,110.28,110.41,3989.0,103.1717,103.3588,103.1717,103.2933,3989.0
2023-02-24 11:10:00,110.41,110.43,110.31,110.4,9060.0,103.2933,103.312,103.1997,103.2839,9060.0
2023-02-24 11:15:00,110.38,110.45,110.12,110.13,9578.0,103.2652,103.3307,103.022,103.0313,9578.0
2023-02-24 11:20:00,110.15,110.19,110.0,110.09,6853.0,103.0501,103.0875,102.9097,102.9939,6853.0
2023-02-24 11:25:00,110.11,110.28,110.11,110.22,12437.0,103.0126,103.1717,103.0126,103.1155,12437.0
2023-02-24 11:30:00,110.25,110.36,110.12,110.31,8420.0,103.1436,103.2465,103.022,103.1997,8420.0
2023-02-24 11:35:00,110.31,110.31,110.2,110.29,4445.0,103.1997,103.1997,103.0968,103.181,4445.0
2023-02-24 11:40:00,110.31,110.68,110.31,110.67,2206.0,103.1997,103.5459,103.1997,103.5365,2206.0
2023-02-24 11:45:00,110.61,110.71,110.52,110.71,10870.0,103.4804,103.574,103.3962,103.574,10870.0
2023-02-24 11:50:00,110.71,110.86,110.62,110.63,3883.0,103.574,103.7143,103.4898,103.4991,3883.0
2023-02-24 11:55:00,110.64,110.68,110.54,110.54,3862.0,103.5085,103.5459,103.4149,103.4149,3862.0
2023-02-24 12:00:00,110.63,110.64,110.51,110.51,2953.0,103.4991,103.5085,103.3868,103.3868,2953.0
2023-02-24 12:05:00,110.53,110.63,110.52,110.63,2612.0,103.4056,103.4991,103.3962,103.4991,2612.0
2023-02-24 12:10:00,110.59,110.62,110.54,110.59,2300.0,103.4617,103.4898,103.4149,103.4617,2300.0
2023-02-24 12:15:00,110.65,110.65,110.34,110.45,4421.0,103.5178,103.5178,103.2278,103.3307,4421.0
2023-02-24 12:20:00,110.47,110.56,110.44,110.54,4250.0,103.3494,103.4336,103.3214,103.4149,4250.0
2023-02-24 12:25:00,110.49,110.6,110.45,110.58,5816.0,103.3681,103.471,103.3307,103.4523,5816.0
2023-02-24 12:30:00,110.56,110.67,110.51,110.52,7489.0,103.4336,103.5365,103.3868,103.3962,7489.0
2023-02-24 12:35:00,110.56,110.61,110.52,110.59,3621.0,103.4336,103.4804,103.3962,103.4617,3621.0
2023-02-24 12:40:00,110.6,110.67,110.55,110.65,5400.0,103.471,103.5365,103.4243,103.5178,5400.0
2023-02-24 12:45:00,110.64,110.75,110.62,110.71,7008.0,103.5085,103.6114,103.4898,103.574,7008.0
2023-02-24 12:50:00,110.71,110.76,110.66,110.69,4883.0,103.574,103.6207,103.5272,103.5552,4883.0
2023-02-24 12:55:00,110.67,110.7,110.64,110.64,4945.0,103.5365,103.5646,103.5085,103.5085,4945.0
2023-02-24 13:00:00,110.63,110.7,110.61,110.69,6080.0,103.4991,103.5646,103.4804,103.5552,6080.0
2023-02-24 13:05:00,110.68,110.72,110.62,110.66,7510.0,103.5459,103.5833,103.4898,103.5272,7510.0
2023-02-24 13:10:00,110.65,110.67,110.59,110.65,5094.0,103.5178,103.5365,103.4617,103.5178,5094.0
2023-02-24 13:15:00,110.66,110.66,110.55,110.62,7800.0,103.5272,103.5272,103.4243,103.4898,7800.0
2023-02-24 13:20:00,110.63,110.74,110.59,110.7,3628.0,103.4991,103.602,103.4617,103.5646,3628.0
2023-02-24 13:25:00,110.75,110.81,110.69,110.77,3629.0,103.6114,103.6675,103.5552,103.6301,3629.0
2023-02-24 13:30:00,110.76,110.76,110.58,110.72,5063.0,103.6207,103.6207,103.4523,103.5833,5063.0
2023-02-24 13:35:00,110.73,110.79,110.71,110.77,5292.0,103.5927,103.6488,103.574,103.6301,5292.0
2023-02-24 13:40:00,110.78,110.88,110.76,110.85,3267.0,103.6394,103.733,103.6207,103.7049,3267.0
2023-02-24 13:45:00,110.81,110.81,110.63,110.67,5657.0,103.6675,103.6675,103.4991,103.5365,5657.0
2023-02-24 13:50:00,110.65,110.72,110.65,110.71,2676.0,103.5178,103.5833,103.5178,103.574,2676.0
2023-02-24 13:55:00,110.69,110.73,110.63,110.72,5273.0,103.5552,103.5927,103.4991,103.5833,5273.0
2023-02-24 14:00:00,110.73,110.73,110.51,110.62,8042.0,103.5927,103.5927,103.3868,103.4898,8042.0
2023-02-24 14:05:00,110.67,110.77,110.66,110.72,3346.0,103.5365,103.6301,103.5272,103.5833,3346.0
2023-02-24 14:10:00,110.75,110.78,110.69,110.78,4049.0,103.6114,103.6394,103.5552,103.6394,4049.0
2023-02-24 14:15:00,110.81,110.89,110.81,110.89,3807.0,103.6675,103.7424,103.6675,103.7424,3807.0
2023-02-24 14:20:00,110.85,110.94,110.75,110.84,6220.0,103.7049,103.7891,103.6114,103.6956,6220.0
2023-02-24 14:25:00,110.85,110.95,110.85,110.89,3056.0,103.7049,103.7985,103.7049,103.7424,3056.0
2023-02-24 14:30:00,110.9,110.97,110.8,110.94,7448.0,103.7517,103.8172,103.6582,103.7891,7448.0
2023-02-24 14:35:00,110.95,110.98,110.88,110.98,2811.0,103.7985,103.8266,103.733,103.8266,2811.0
2023-02-24 14:40:00,110.92,110.92,110.7,110.72,1795.0,103.7704,103.7704,103.5646,103.5833,1795.0
2023-02-24 14:45:00,110.74,110.99,110.74,110.95,3518.0,103.602,103.8359,103.602,103.7985,3518.0
2023-02-24 14:50:00,110.94,111.16,110.94,111.13,3448.0,103.7891,103.9949,103.7891,103.9669,3448.0
2023-02-24 14:55:00,111.14,111.23,111.08,111.15,4098.0,103.9762,104.0604,103.9201,103.9856,4098.0
2023-02-24 15:00:00,111.19,111.26,111.04,111.05,3649.0,104.023,104.0885,103.8827,103.892,3649.0
2023-02-24 15:05:00,111.04,111.14,111.02,111.13,3756.0,103.8827,103.9762,103.864,103.9669,3756.0
2023-02-24 15:10:00,111.14,111.14,110.93,111.01,8803.0,103.9762,103.9762,103.7798,103.8546,8803.0
2023-02-24 15:15:00,111.0,111.08,110.95,111.04,4947.0,103.8453,103.9201,103.7985,103.8827,4947.0
2023-02-24 15:20:00,111.07,111.12,111.06,111.07,4928.0,103.9108,103.9575,103.9014,103.9108,4928.0
2023-02-24 15:25:00,111.06,111.13,110.88,110.88,13139.0,103.9014,103.9669,103.733,103.733,13139.0
2023-02-24 15:30:00,110.9,110.92,110.63,110.63,14453.0,103.7517,103.7704,103.4991,103.4991,14453.0
2023-02-24 15:35:00,110.61,110.64,110.53,110.59,17882.0,103.4804,103.5085,103.4056,103.4617,17882.0
2023-02-24 15:40:00,110.57,110.79,110.53,110.76,14006.0,103.443,103.6488,103.4056,103.6207,14006.0
2023-02-24 15:45:00,110.79,110.83,110.67,110.7,12192.0,103.6488,103.6862,103.5365,103.5646,12192.0
2023-02-24 15:50:00,110.69,111.02,110.56,110.93,54862.0,103.5552,103.864,103.4336,103.7798,54862.0
2023-02-24 15:55:00,110.98,111.1,110.91,111.01,70103.0,103.8266,103.9388,103.7611,103.8546,70103.0
2023-02-27 09:30:00,111.87,111.87,111.4,111.62,14906.0,104.6592,104.6592,104.2195,104.4253,14906.0
2023-02-27 09:35:00,111.53,111.79,111.53,111.75,1378.0,104.3411,104.5843,104.3411,104.5469,1378.0
2023-02-27 09:40:00,111.86,111.91,111.72,111.81,6909.0,104.6498,104.6966,104.5189,104.6031,6909.0
2023-02-27 09:45:00,111.77,111.87,111.75,111.85,3725.0,104.5656,104.6592,104.5469,104.6405,3725.0
2023-02-27 09:50:00,111.94,112.02,111.85,111.85,4698.0,104.7247,104.7995,104.6405,104.6405,4698.0
2023-02-27 09:55:00,111.86,111.9,111.77,111.9,1801.0,104.6498,104.6873,104.5656,104.6873,1801.0
2023-02-27 10:00:00,111.85,112.06,111.85,112.06,4342.0,104.6405,104.8369,104.6405,104.8369,4342.0
2023-02-27 10:05:00,112.1,112.21,112.07,112.16,3838.0,104.8744,104.9773,104.8463,104.9305,3838.0
2023-02-27 10:10:00,112.14,112.3,112.13,112.21,5418.0,104.9118,105.0615,104.9024,104.9773,5418.0
2023-02-27 10:15:00,112.23,112.23,112.08,112.11,4700.0,104.996,104.996,104.8556,104.8837,4700.0
2023-02-27 10:20:00,112.1,112.1,111.95,111.97,11064.0,104.8744,104.8744,104.734,104.7527,11064.0
2023-02-27 10:25:00,112.05,112.22,112.05,112.12,3958.0,104.8276,104.9866,104.8276,104.8931,3958.0
2023-02-27 10:30:00,112.12,112.23,112.1,112.18,8736.0,104.8931,104.996,104.8744,104.9492,8736.0
2023-02-27 10:35:00,112.14,112.14,111.81,111.89,4540.0,104.9118,104.9118,104.6031,104.6779,4540.0
2023-02-27 10:40:00,111.76,111.78,111.52,111.58,4753.0,104.5563,104.575,104.3317,104.3879,4753.0
2023-02-27 10:45:00,111.56,111.58,111.39,111.52,5573.0,104.3692,104.3879,104.2101,104.3317,5573.0
2023-02-27 10:50:00,111.55,111.66,111.48,111.63,3934.0,104.3598,104.4627,104.2943,104.4347,3934.0
2023-02-27 10:55:00,111.58,111.76,111.54,111.74,3640.0,104.3879,104.5563,104.3505,104.5376,3640.0
2023-02-27 11:00:00,111.78,111.79,111.65,111.65,3047.0,104.575,104.5843,104.4534,104.4534,3047.0
2023-02-27 11:05:00,111.69,111.75,111.63,111.67,2500.0,104.4908,104.5469,104.4347,104.4721,2500.0
2023-02-27 11:10:00,111.69,111.71,111.46,111.51,8220.0,104.4908,104.5095,104.2756,104.3224,8220.0
2023-02-27 11:15:00,111.47,111.54,111.35,111.41,5280.0,104.285,104.3505,104.1727,104.2288,5280.0
2023-02-27 11:20:00,111.4,111.44,111.35,111.36,3400.0,104.2195,104.2569,104.1727,104.1821,3400.0
2023-02-27 11:25:00,111.35,111.47,111.35,111.46,1800.0,104.1727,104.285,104.1727,104.2756,1800.0
2023-02-27 11:30:00,111.42,111.42,111.18,111.19,2000.0,104.2382,104.2382,104.0137,104.023,2000.0
2023-02-27 11:35:00,111.2,111.29,111.2,111.24,1500.0,104.0324,104.1166,104.0324,104.0698,1500.0
2023-02-27 11:40:00,111.25,111.29,111.15,111.17,4250.0,104.0791,104.1166,103.9856,104.0043,4250.0
2023-02-27 11:45:00,111.18,111.22,111.12,111.2,3523.0,104.0137,104.0511,103.9575,104.0324,3523.0
2023-02-27 11:50:00,111.18,111.32,111.17,111.27,2429.0,104.0137,104.1446,104.0043,104.0979,2429.0
2023-02-27 11:55:00,111.25,111.28,111.2,111.22,2028.0,104.0791,104.1072,104.0324,104.0511,2028.0
2023-02-27 12:00:00,111.23,111.26,111.18,111.22,4647.0,104.0604,104.0885,104.0137,104.0511,4647.0
2023-02-27 12:05:00,111.2,111.2,111.09,111.16,4266.0,104.0324,104.0324,103.9295,103.9949,4266.0
2023-02-27 12:10:00,111.09,111.15,111.02,111.15,1868.0,103.9295,103.9856,103.864,103.9856,1868.0
2023-02-27 12:15:00,111.14,111.14,111.05,111.09,3950.0,103.9762,103.9762,103.892,103.9295,3950.0
2023-02-27 12:20:00,111.07,111.13,111.06,111.09,8842.0,103.9108,103.9669,103.9014,103.9295,8842.0
2023-02-27 12:25:00,111.09,111.17,111.08,111.15,6177.0,103.9295,104.0043,103.9201,103.9856,6177.0
2023-02-27 12:30:00,111.18,111.36,111.18,111.34,12233.0,104.0137,104.1821,104.0137,104.1633,12233.0
2023-02-27 12:35:00,111.34,111.34,111.25,111.27,4348.0,104.1633,104.1633,104.0791,104.0979,4348.0
2023-02-27 12:40:00,111.26,111.26,111.1,111.15,6675.0,104.0885,104.0885,103.9388,103.9856,6675.0
2023-02-27 12:45:00,111.15,111.27,111.13,111.23,14502.0,103.9856,104.0979,103.9669,104.0604,14502.0
2023-02-27 12:50:00,111.25,111.31,111.19,111.31,10628.0,104.0791,104.1353,104.023,104.1353,10628.0
2023-02-27 12:55:00,111.32,111.36,111.29,111.29,5230.0,104.1446,104.1821,104.1166,104.1166,5230.0
2023-02-27 13:00:00,111.3,111.38,111.27,111.33,6082.0,104.1259,104.2008,104.0979,104.154,6082.0
2023-02-27 13:05:00,111.36,111.56,111.36,111.56,3726.0,104.1821,104.3692,104.1821,104.3692,3726.0
2023-02-27 13:10:00,111.54,111.68,111.51,111.65,6299.0,104.3505,104.4814,104.3224,104.4534,6299.0
2023-02-27 13:15:00,111.64,111.69,111.64,111.65,3216.0,104.444,104.4908,104.444,104.4534,3216.0
2023-02-27 13:20:00,111.64,111.66,111.46,111.53,7393.0,104.444,104.4627,104.2756,104.3411,7393.0
2023-02-27 13:25:00,111.52,111.59,111.5,111.59,4397.0,104.3317,104.3972,104.313,104.3972,4397.0
2023-02-27 13:30:00,111.6,111.63,111.53,111.54,3582.0,104.4066,104.4347,104.3411,104.3505,3582.0
2023-02-27 13:35:00,111.54,111.55,111.44,111.49,3868.0,104.3505,104.3598,104.2569,104.3037,3868.0
2023-02-27 13:40:00,111.48,111.5,111.4,111.45,3809.0,104.2943,104.313,104.2195,104.2663,3809.0
2023-02-27 13:45:00,111.44,111.46,111.38,111.38,3844.0,104.2569,104.2756,104.2008,104.2008,3844.0
2023-02-27 13:50:00,111.43,111.49,111.4,111.48,1700.0,104.2475,104.3037,104.2195,104.2943,1700.0
2023-02-27 13:55:00,111.49,111.61,111.49,111.57,7561.0,104.3037,104.4159,104.3037,104.3785,7561.0
2023-02-27 14:00:00,111.6,111.71,111.59,111.67,4378.0,104.4066,104.5095,104.3972,104.4721,4378.0
2023-02-27 14:05:00,111.68,111.69,111.57,111.59,4200.0,104.4814,104.4908,104.3785,104.3972,4200.0
2023-02-27 14:10:00,111.61,111.67,111.57,111.57,4567.0,104.4159,104.4721,104.3785,104.3785,4567.0
2023-02-27 14:15:00,111.57,111.57,111.31,111.31,7511.0,104.3785,104.3785,104.1353,104.1353,7511.0
2023-02-27 14:20:00,111.3,111.3,111.17,111.21,4922.0,104.1259,104.1259,104.0043,104.0417,4922.0
2023-02-27 14:25:00,111.2,111.33,111.18,111.28,6377.0,104.0324,104.154,104.0137,104.1072,6377.0
2023-02-27 14:30:00,111.28,111.32,111.23,111.29,4891.0,104.1072,104.1446,104.0604,104.1166,4891.0
2023-02-27 14:35:00,111.3,111.32,111.2,111.2,3450.0,104.1259,104.1446,104.0324,104.0324,3450.0
2023-02-27 14:40:00,111.19,111.22,111.03,111.05,5218.0,104.023,104.0511,103.8733,103.892,5218.0
2023-02-27 14:45:00,111.03,111.03,110.91,110.99,5042.0,103.8733,103.8733,103.7611,103.8359,5042.0
2023-02-27 14:50:00,110.98,111.0,110.9,110.95,8164.0,103.8266,103.8453,103.7517,103.7985,8164.0
2023-02-27 14:55:00,110.93,110.93,110.8,110.82,14101.0,103.7798,103.7798,103.6582,103.6769,14101.0
2023-02-27 15:00:00,110.79,110.86,110.73,110.81,13293.0,103.6488,103.7143,103.5927,103.6675,13293.0
2023-02-27 15:05:00,110.81,110.85,110.7,110.72,8391.0,103.6675,103.7049,103.5646,103.5833,8391.0
2023-02-27 15:10:00,110.7,110.79,110.66,110.74,9955.0,103.5646,103.6488,103.5272,103.602,9955.0
2023-02-27 15:15:00,110.72,110.85,110.65,110.84,7357.0,103.5833,103.7049,103.5178,103.6956,7357.0
2023-02-27 15:20:00,110.86,110.87,110.78,110.86,5054.0,103.7143,103.7236,103.6394,103.7143,5054.0
2023-02-27 15:25:00,110.88,110.88,110.75,110.86,6284.0,103.733,103.733,103.6114,103.7143,6284.0
2023-02-27 15:30:00,110.87,110.88,110.68,110.79,10039.0,103.7236,103.733,103.5459,103.6488,10039.0
2023-02-27 15:35:00,110.8,110.8,110.58,110.65,8010.0,103.6582,103.6582,103.4523,103.5178,8010.0
2023-02-27 15:40:00,110.66,110.78,110.6,110.67,11224.0,103.5272,103.6394,103.471,103.5365,11224.0
2023-02-27 15:45:00,110.66,110.82,110.65,110.68,14181.0,103.5272,103.6769,103.5178,103.5459,14181.0
2023-02-27 15:50:00,110.7,110.92,110.68,110.9,21168.0,103.5646,103.7704,103.5459,103.7517,21168.0
2023-02-27 15:55:00,110.9,111.05,110.86,110.99,60614.0,103.7517,103.892,103.7143,103.8359,60614.0
2023-02-28 09:30:00,110.52,110.74,110.38,110.71,22902.0,103.3962,103.602,103.2652,103.574,22902.0
2023-02-28 09:35:00,110.87,111.1,110.83,110.98,6614.0,103.7236,103.9388,103.6862,103.8266,6614.0
2023-02-28 09:40:00,111.13,111.28,111.02,111.1,9583.0,103.9669,104.1072,103.864,103.9388,9583.0
2023-02-28 09:45:00,111.13,111.34,111.13,111.27,10741.0,103.9669,104.1633,103.9669,104.0979,10741.0
2023-02-28 09:50:00,111.34,111.4,111.19,111.21,4846.0,104.1633,104.2195,104.023,104.0417,4846.0
2023-02-28 09:55:00,111.13,111.18,110.98,111.02,6147.0,103.9669,104.0137,103.8266,103.864,6147.0
2023-02-28 10:00:00,111.02,111.27,111.01,111.21,6150.0,103.864,104.0979,103.8546,104.0417,6150.0
2023-02-28 10:05:00,111.23,111.31,111.2,111.25,5264.0,104.0604,104.1353,104.0324,104.0791,5264.0
2023-02-28 10:10:00,111.2,111.29,111.11,111.19,9008.0,104.0324,104.1166,103.9482,104.023,9008.0
2023-02-28 10:15:00,111.21,111.22,111.06,111.12,17639.0,104.0417,104.0511,103.9014,103.9575,17639.0
2023-02-28 10:20:00,111.11,111.25,111.06,111.17,5451.0,103.9482,104.0791,103.9014,104.0043,5451.0
2023-02-28 10:25:00,111.14,111.19,110.91,110.99,13058.0,103.9762,104.023,103.7611,103.8359,13058.0
2023-02-28 10:30:00,111.02,111.02,110.89,110.97,4720.0,103.864,103.864,103.7424,103.8172,4720.0
2023-02-28 10:35:00,110.95,111.13,110.94,111.05,7733.0,103.7985,103.9669,103.7891,103.892,7733.0
2023-02-28 10:40:00,111.06,111.21,111.0,111.11,3831.0,103.9014,104.0417,103.8453,103.9482,3831.0
2023-02-28 10:45:00,111.15,111.21,111.03,111.06,4103.0,103.9856,104.0417,103.8733,103.9014,4103.0
2023-02-28 10:50:00,111.07,111.16,111.0,111.16,4143.0,103.9108,103.9949,103.8453,103.9949,4143.0
2023-02-28 10:55:00,111.12,111.29,111.12,111.27,4859.0,103.9575,104.1166,103.9575,104.0979,4859.0
2023-02-28 11:00:00,111.3,111.43,111.28,111.31,4684.0,104.1259,104.2475,104.1072,104.1353,4684.0
2023-02-28 11:05:00,111.3,111.47,111.3,111.47,3702.0,104.1259,104.285,104.1259,104.285,3702.0
2023-02-28 11:10:00,111.54,111.59,111.32,111.36,4866.0,104.3505,104.3972,104.1446,104.1821,4866.0
2023-02-28 11:15:00,111.37,111.43,111.29,111.4,6108.0,104.1914,104.2475,104.1166,104.2195,6108.0
2023-02-28 11:20:00,111.39,111.49,111.34,111.44,22530.0,104.2101,104.3037,104.1633,104.2569,22530.0
2023-02-28 11:25:00,111.47,111.5,111.35,111.37,5979.0,104.285,104.313,104.1727,104.1914,5979.0
2023-02-28 11:30:00,111.38,111.41,111.31,111.35,4572.0,104.2008,104.2288,104.1353,104.1727,4572.0
2023-02-28 11:35:00,111.36,111.4,111.3,111.31,4115.0,104.1821,104.2195,104.1259,104.1353,4115.0
2023-02-28 11:40:00,111.27,111.34,111.25,111.26,4374.0,104.0979,104.1633,104.0791,104.0885,4374.0
2023-02-28 11:45:00,111.27,111.28,111.16,111.27,5306.0,104.0979,104.1072,103.9949,104.0979,5306.0
2023-02-28 11:50:00,111.23,111.24,111.14,111.21,4981.0,104.0604,104.0698,103.9762,104.0417,4981.0
2023-02-28 11:55:00,111.22,111.4,111.18,111.4,6504.0,104.0511,104.2195,104.0137,104.2195,6504.0
2023-02-28 12:00:00,111.39,111.4,111.32,111.34,2912.0,104.2101,104.2195,104.1446,104.1633,2912.0
2023-02-28 12:05:00,111.36,111.42,111.35,111.38,3796.0,104.1821,104.2382,104.1727,104.2008,3796.0
2023-02-28 12:10:00,111.37,111.52,111.37,111.49,6807.0,104.1914,104.3317,104.1914,104.3037,6807.0
2023-02-28 12:15:00,111.48,111.58,111.47,111.56,3689.0,104.2943,104.3879,104.285,104.3692,3689.0
2023-02-28 12:20:00,111.54,111.67,111.54,111.54,5105.0,104.3505,104.4721,104.3505,104.3505,5105.0
2023-02-28 12:25:00,111.55,111.6,111.5,111.55,1884.0,104.3598,104.4066,104.313,104.3598,1884.0
2023-02-28 12:30:00,111.53,111.6,111.52,111.52,4960.0,104.3411,104.4066,104.3317,104.3317,4960.0
2023-02-28 12:35:00,111.52,111.53,111.4,111.41,6018.0,104.3317,104.3411,104.2195,104.2288,6018.0
2023-02-28 12:40:00,111.38,111.41,111.36,111.38,3227.0,104.2008,104.2288,104.1821,104.2008,3227.0
2023-02-28 12:45:00,111.41,111.43,111.36,111.41,4394.0,104.2288,104.2475,104.1821,104.2288,4394.0
2023-02-28 12:50:00,111.4,111.57,111.36,111.48,18408.0,104.2195,104.3785,104.1821,104.2943,18408.0
2023-02-28 12:55:00,111.5,111.56,111.45,111.48,6885.0,104.313,104.3692,104.2663,104.2943,6885.0
2023-02-28 13:00:00,111.47,111.54,111.44,111.5,4186.0,104.285,104.3505,104.2569,104.313,4186.0
2023-02-28 13:05:00,111.52,111.52,111.42,111.42,3977.0,104.3317,104.3317,104.2382,104.2382,3977.0
2023-02-28 13:10:00,111.46,111.49,111.37,111.38,5030.0,104.2756,104.3037,104.1914,104.2008,5030.0
2023-02-28 13:15:00,111.36,111.43,111.35,111.39,4947.0,104.1821,104.2475,104.1727,104.2101,4947.0
2023-02-28 13:20:00,111.44,111.57,111.44,111.57,1727.0,104.2569,104.3785,104.2569,104.3785,1727.0
2023-02-28 13:25:00,111.57,111.61,111.55,111.59,3489.0,104.3785,104.4159,104.3598,104.3972,3489.0
2023-02-28 13:30:00,111.65,111.65,111.49,111.58,4716.0,104.4534,104.4534,104.3037,104.3879,4716.0
2023-02-28 13:35:00,111.61,111.62,111.49,111.52,3548.0,104.4159,104.4253,104.3037,104.3317,3548.0
2023-02-28 13:40:00,111.5,111.53,111.47,111.53,3720.0,104.313,104.3411,104.285,104.3411,3720.0
2023-02-28 13:45:00,111.52,111.56,111.45,111.45,4000.0,104.3317,104.3692,104.2663,104.2663,4000.0
2023-02-28 13:50:00,111.45,111.48,111.41,111.44,3598.0,104.2663,104.2943,104.2288,104.2569,3598.0
2023-02-28 13:55:00,111.45,111.47,111.38,111.42,4497.0,104.2663,104.285,104.2008,104.2382,4497.0
2023-02-28 14:00:00,111.41,111.48,111.39,111.39,8316.0,104.2288,104.2943,104.2101,104.2101,8316.0
2023-02-28 14:05:00,111.37,111.37,111.27,111.34,6926.0,104.1914,104.1914,104.0979,104.1633,6926.0
2023-02-28 14:10:00,111.34,111.45,111.33,111.44,11239.0,104.1633,104.2663,104.154,104.2569,11239.0
2023-02-28 14:15:00,111.45,111.46,111.35,111.45,5429.0,104.2663,104.2756,104.1727,104.2663,5429.0
2023-02-28 14:20:00,111.45,111.49,111.42,111.45,7198.0,104.2663,104.3037,104.2382,104.2663,7198.0
2023-02-28 14:25:00,111.45,111.48,111.36,111.41,5850.0,104.2663,104.2943,104.1821,104.2288,5850.0
2023-02-28 14:30:00,111.41,111.46,111.34,111.34,4169.0,104.2288,104.2756,104.1633,104.1633,4169.0
2023-02-28 14:35:00,111.3,111.4,111.29,111.4,3582.0,104.1259,104.2195,104.1166,104.2195,3582.0
2023-02-28 14:40:00,111.38,111.38,111.28,111.36,5323.0,104.2008,104.2008,104.1072,104.1821,5323.0
2023-02-28 14:45:00,111.36,111.43,111.34,111.38,2839.0,104.1821,104.2475,104.1633,104.2008,2839.0
2023-02-28 14:50:00,111.37,111.4,111.21,111.23,2847.0,104.1914,104.2195,104.0417,104.0604,2847.0
2023-02-28 14:55:00,111.2,111.2,111.07,111.1,4471.0,104.0324,104.0324,103.9108,103.9388,4471.0
2023-02-28 15:00:00,111.08,111.08,110.98,111.0,4008.0,103.9201,103.9201,103.8266,103.8453,4008.0
2023-02-28 15:05:00,110.95,110.99,110.89,110.94,6936.0,103.7985,103.8359,103.7424,103.7891,6936.0
2023-02-28 15:10:00,110.93,111.0,110.88,110.92,4672.0,103.7798,103.8453,103.733,103.7704,4672.0
2023-02-28 15:15:00,110.91,110.91,110.83,110.87,8422.0,103.7611,103.7611,103.6862,103.7236,8422.0
2023-02-28 15:20:00,110.87,110.9,110.82,110.84,5618.0,103.7236,103.7517,103.6769,103.6956,5618.0
2023-02-28 15:25:00,110.86,110.86,110.75,110.78,10878.0,103.7143,103.7143,103.6114,103.6394,10878.0
2023-02-28 15:30:00,110.76,110.79,110.57,110.59,9741.0,103.6207,103.6488,103.443,103.4617,9741.0
2023-02-28 15:35:00,110.58,110.61,110.52,110.6,9328.0,103.4523,103.4804,103.3962,103.471,9328.0
2023-02-28 15:40:00,110.61,110.67,110.54,110.57,11412.0,103.4804,103.5365,103.4149,103.443,11412.0
2023-02-28 15:45:00,110.57,110.63,110.52,110.52,11979.0,103.443,103.4991,103.3962,103.3962,11979.0
2023-02-28 15:50:00,110.51,110.74,110.42,110.43,41816.0,103.3868,103.602,103.3026,103.312,41816.0
2023-02-28 15:55:00,110.45,110.71,110.35,110.37,72229.0,103.3307,103.574,103.2372,103.2559,72229.0
2023-03-01 09:30:00,110.63,110.63,109.95,110.21,22108.0,103.4991,103.4991,102.8629,103.1062,22108.0
2023-03-01 09:35:00,110.29,110.38,109.94,110.08,4078.0,103.181,103.2652,102.8536,102.9846,4078.0
2023-03-01 09:40:00,110.03,110.13,109.7,109.79,8760.0,102.9378,103.0313,102.6291,102.7133,8760.0
2023-03-01 09:45:00,109.78,110.05,109.78,109.95,5450.0,102.7039,102.9565,102.7039,102.8629,5450.0
2023-03-01 09:50:00,109.98,110.02,109.76,109.76,7186.0,102.891,102.9284,102.6852,102.6852,7186.0
2023-03-01 09:55:00,109.88,109.97,109.65,109.65,5299.0,102.7975,102.8817,102.5823,102.5823,5299.0
2023-03-01 10:00:00,109.67,109.82,109.5,109.8,9075.0,102.601,102.7413,102.4419,102.7226,9075.0
2023-03-01 10:05:00,109.7,109.79,109.45,109.59,13591.0,102.6291,102.7133,102.3952,102.5261,13591.0
2023-03-01 10:10:00,109.55,109.57,109.26,109.34,5235.0,102.4887,102.5074,102.2174,102.2923,5235.0
2023-03-01 10:15:00,109.26,109.34,109.22,109.28,2341.0,102.2174,102.2923,102.18,102.2361,2341.0
2023-03-01 10:20:00,109.27,109.27,108.97,109.07,6790.0,102.2268,102.2268,101.9461,102.0397,6790.0
2023-03-01 10:25:00,109.09,109.19,109.0,109.17,5667.0,102.0584,102.1519,101.9742,102.1332,5667.0
2023-03-01 10:30:00,109.13,109.37,109.12,109.37,15383.0,102.0958,102.3203,102.0864,102.3203,15383.0
2023-03-01 10:35:00,109.29,109.42,109.23,109.27,3939.0,102.2455,102.3671,102.1894,102.2268,3939.0
2023-03-01 10:40:00,109.31,109.5,109.28,109.38,2925.0,102.2642,102.4419,102.2361,102.3297,2925.0
2023-03-01 10:45:00,109.39,109.5,109.32,109.42,18314.0,102.339,102.4419,102.2736,102.3671,18314.0
2023-03-01 10:50:00,109.42,109.42,109.27,109.34,6735.0,102.3671,102.3671,102.2268,102.2923,6735.0
2023-03-01 10:55:00,109.33,109.56,109.32,109.52,8162.0,102.2829,102.4981,102.2736,102.4607,8162.0
2023-03-01 11:00:00,109.51,109.61,109.43,109.51,12297.0,102.4513,102.5449,102.3765,102.4513,12297.0
2023-03-01 11:05:00,109.55,109.6,109.15,109.27,25471.0,102.4887,102.5355,102.1145,102.2268,25471.0
2023-03-01 11:10:00,109.28,109.35,109.13,109.35,30893.0,102.2361,102.3016,102.0958,102.3016,30893.0
2023-03-01 11:15:00,109.35,109.49,109.25,109.37,21407.0,102.3016,102.4326,102.2081,102.3203,21407.0
2023-03-01 11:20:00,109.42,109.67,109.4,109.67,27700.0,102.3671,102.601,102.3484,102.601,27700.0
2023-03-01 11:25:00,109.67,109.81,109.63,109.74,17710.0,102.601,102.732,102.5636,102.6665,17710.0
2023-03-01 11:30:00,109.76,109.8,109.65,109.8,10721.0,102.6852,102.7226,102.5823,102.7226,10721.0
2023-03-01 11:35:00,109.82,109.9,109.7,109.84,12174.0,102.7413,102.8162,102.6291,102.76,12174.0
2023-03-01 11:40:00,109.84,110.1,109.83,110.04,9310.0,102.76,103.0033,102.7507,102.9471,9310.0
2023-03-01 11:45:00,110.04,110.46,109.99,110.39,17965.0,102.9471,103.3401,102.9004,103.2746,17965.0
2023-03-01 11:50:00,110.39,110.6,110.39,110.45,11479.0,103.2746,103.471,103.2746,103.3307,11479.0
2023-03-01 11:55:00,110.45,110.57,110.4,110.56,8921.0,103.3307,103.443,103.2839,103.4336,8921.0
2023-03-01 12:00:00,110.54,110.6,110.48,110.56,8761.0,103.4149,103.471,103.3588,103.4336,8761.0
2023-03-01 12:05:00,110.57,110.71,110.49,110.64,10103.0,103.443,103.574,103.3681,103.5085,10103.0
2023-03-01 12:10:00,110.62,110.76,110.35,110.46,14309.0,103.4898,103.6207,103.2372,103.3401,14309.0
2023-03-01 12:15:00,110.48,110.49,110.38,110.47,8879.0,103.3588,103.3681,103.2652,103.3494,8879.0
2023-03-01 12:20:00,110.47,110.53,110.37,110.37,8749.0,103.3494,103.4056,103.2559,103.2559,8749.0
2023-03-01 12:25:00,110.36,110.48,110.33,110.34,11112.0,103.2465,103.3588,103.2184,103.2278,11112.0
2023-03-01 12:30:00,110.35,110.44,110.35,110.38,7129.0,103.2372,103.3214,103.2372,103.2652,7129.0
2023-03-01 12:35:00,110.38,110.48,110.33,110.42,5875.0,103.2652,103.3588,103.2184,103.3026,5875.0
2023-03-01 12:40:00,110.44,110.49,110.41,110.46,7539.0,103.3214,103.3681,103.2933,103.3401,7539.0
2023-03-01 12:45:00,110.47,110.47,110.37,110.41,7005.0,103.3494,103.3494,103.2559,103.2933,7005.0
2023-03-01 12:50:00,110.41,110.46,110.35,110.41,8923.0,103.2933,103.3401,103.2372,103.2933,8923.0
2023-03-01 12:55:00,110.39,110.44,110.34,110.37,7598.0,103.2746,103.3214,103.2278,103.2559,7598.0
2023-03-01 13:00:00,110.35,110.38,110.29,110.32,11423.0,103.2372,103.2652,103.181,103.2091,11423.0
2023-03-01 13:05:00,110.29,110.36,110.23,110.28,8709.0,103.181,103.2465,103.1249,103.1717,8709.0
2023-03-01 13:10:00,110.25,110.35,110.2,110.34,6457.0,103.1436,103.2372,103.0968,103.2278,6457.0
2023-03-01 13:15:00,110.34,110.43,110.32,110.36,8421.0,103.2278,103.312,103.2091,103.2465,8421.0
2023-03-01 13:20:00,110.37,110.4,110.29,110.38,7920.0,103.2559,103.2839,103.181,103.2652,7920.0
2023-03-01 13:25:00,110.36,110.4,110.3,110.3,6630.0,103.2465,103.2839,103.1904,103.1904,6630.0
2023-03-01 13:30:00,110.29,110.3,110.23,110.29,6794.0,103.181,103.1904,103.1249,103.181,6794.0
2023-03-01 13:35:00,110.29,110.43,110.28,110.4,6679.0,103.181,103.312,103.1717,103.2839,6679.0
2023-03-01 13:40:00,110.41,110.44,110.29,110.32,5891.0,103.2933,103.3214,103.181,103.2091,5891.0
2023-03-01 13:45:00,110.31,110.41,110.28,110.41,6827.0,103.1997,103.2933,103.1717,103.2933,6827.0
2023-03-01 13:50:00,110.41,110.45,110.35,110.4,4342.0,103.2933,103.3307,103.2372,103.2839,4342.0
2023-03-01 13:55:00,110.42,110.51,110.4,110.5,4470.0,103.3026,103.3868,103.2839,103.3775,4470.0
2023-03-01 14:00:00,110.46,110.46,110.35,110.42,9549.0,103.3401,103.3401,103.2372,103.3026,9549.0
2023-03-01 14:05:00,110.42,110.51,110.39,110.48,10187.0,103.3026,103.3868,103.2746,103.3588,10187.0
2023-03-01 14:10:00,110.5,110.72,110.49,110.62,11303.0,103.3775,103.5833,103.3681,103.4898,11303.0
2023-03-01 14:15:00,110.62,110.63,110.47,110.47,12894.0,103.4898,103.4991,103.3494,103.3494,12894.0
2023-03-01 14:20:00,110.55,110.55,110.45,110.48,13329.0,103.4243,103.4243,103.3307,103.3588,13329.0
2023-03-01 14:25:00,110.51,110.51,110.33,110.34,12244.0,103.3868,103.3868,103.2184,103.2278,12244.0
2023-03-01 14:30:00,110.32,110.37,110.21,110.27,8869.0,103.2091,103.2559,103.1062,103.1623,8869.0
2023-03-01 14:35:00,110.26,110.27,110.13,110.17,11290.0,103.153,103.1623,103.0313,103.0688,11290.0
2023-03-01 14:40:00,110.15,110.15,110.04,110.12,5966.0,103.0501,103.0501,102.9471,103.022,5966.0
2023-03-01 14:45:00,110.11,110.12,110.03,110.08,7334.0,103.0126,103.022,102.9378,102.9846,7334.0
2023-03-01 14:50:00,110.08,110.1,109.95,110.05,4859.0,102.9846,103.0033,102.8629,102.9565,4859.0
2023-03-01 14:55:00,110.03,110.17,109.96,110.1,9615.0,102.9378,103.0688,102.8723,103.0033,9615.0
2023-03-01 15:00:00,110.11,110.27,110.11,110.2,8218.0,103.0126,103.1623,103.0126,103.0968,8218.0
2023-03-01 15:05:00,110.19,110.4,110.17,110.37,12469.0,103.0875,103.2839,103.0688,103.2559,12469.0
2023-03-01 15:10:00,110.37,110.47,110.36,110.46,18221.0,103.2559,103.3494,103.2465,103.3401,18221.0
2023-03-01 15:15:00,110.45,110.51,110.37,110.51,14335.0,103.3307,103.3868,103.2559,103.3868,14335.0
2023-03-01 15:20:00,110.54,110.54,110.33,110.38,15470.0,103.4149,103.4149,103.2184,103.2652,15470.0
2023-03-01 15:25:00,110.37,110.41,110.3,110.32,14270.0,103.2559,103.2933,103.1904,103.2091,14270.0
2023-03-01 15:30:00,110.32,110.32,110.2,110.21,12427.0,103.2091,103.2091,103.0968,103.1062,12427.0
2023-03-01 15:35:00,110.19,110.4,110.18,110.33,12432.0,103.0875,103.2839,103.0781,103.2184,12432.0
2023-03-01 15:40:00,110.34,110.46,110.27,110.43,18083.0,103.2278,103.3401,103.1623,103.312,18083.0
2023-03-01 15:45:00,110.45,110.49,110.35,110.48,18178.0,103.3307,103.3681,103.2372,103.3588,18178.0
2023-03-01 15:50:00,110.47,110.6,110.38,110.41,49489.0,103.3494,103.471,103.2652,103.2933,49489.0
2023-03-01 15:55:00,110.4,110.84,110.38,110.75,180101.0,103.2839,103.6956,103.2652,103.6114,180101.0
2023-03-02 09:30:00,110.02,110.9,110.01,110.78,22931.0,102.9284,103.7517,102.9191,103.6394,22931.0
2023-03-02 09:35:00,110.67,110.77,110.55,110.6,4363.0,103.5365,103.6301,103.4243,103.471,4363.0
2023-03-02 09:40:00,110.56,110.7,110.51,110.7,6209.0,103.4336,103.5646,103.3868,103.5646,6209.0
2023-03-02 09:45:00,110.62,111.12,110.61,111.12,14765.0,103.4898,103.9575,103.4804,103.9575,14765.0
2023-03-02 09:50:00,111.12,111.19,111.0,111.05,14476.0,103.9575,104.023,103.8453,103.892,14476.0
2023-03-02 09:55:00,111.05,111.07,110.99,111.01,6374.0,103.892,103.9108,103.8359,103.8546,6374.0
2023-03-02 10:00:00,111.07,111.26,111.04,111.23,13347.0,103.9108,104.0885,103.8827,104.0604,13347.0
2023-03-02 10:05:00,111.29,111.44,111.1,111.17,10677.0,104.1166,104.2569,103.9388,104.0043,10677.0
2023-03-02 10:10:00,111.12,111.12,110.81,110.89,5650.0,103.9575,103.9575,103.6675,103.7424,5650.0
2023-03-02 10:15:00,110.89,111.0,110.88,110.89,5021.0,103.7424,103.8453,103.733,103.7424,5021.0
2023-03-02 10:20:00,111.0,111.0,110.82,110.99,7562.0,103.8453,103.8453,103.6769,103.8359,7562.0
2023-03-02 10:25:00,111.0,111.18,110.93,111.14,4868.0,103.8453,104.0137,103.7798,103.9762,4868.0
2023-03-02 10:30:00,111.11,111.19,111.05,111.1,11046.0,103.9482,104.023,103.892,103.9388,11046.0
2023-03-02 10:35:00,111.11,111.14,110.86,110.86,6331.0,103.9482,103.9762,103.7143,103.7143,6331.0
2023-03-02 10:40:00,110.86,110.95,110.84,110.95,13698.0,103.7143,103.7985,103.6956,103.7985,13698.0
2023-03-02 10:45:00,110.94,110.96,110.79,110.93,21792.0,103.7891,103.8078,103.6488,103.7798,21792.0
2023-03-02 10:50:00,110.95,110.98,110.82,110.95,4822.0,103.7985,103.8266,103.6769,103.7985,4822.0
2023-03-02 10:55:00,110.93,110.98,110.88,110.95,9554.0,103.7798,103.8266,103.733,103.7985,9554.0
2023-03-02 11:00:00,110.97,111.21,110.96,111.18,7422.0,103.8172,104.0417,103.8078,104.0137,7422.0
2023-03-02 11:05:00,111.21,111.34,111.21,111.34,4950.0,104.0417,104.1633,104.0417,104.1633,4950.0
2023-03-02 11:10:00,111.35,111.37,111.24,111.24,9928.0,104.1727,104.1914,104.0698,104.0698,9928.0
2023-03-02 11:15:00,111.3,111.41,111.18,111.2,8296.0,104.1259,104.2288,104.0137,104.0324,8296.0
2023-03-02 11:20:00,111.21,111.25,111.05,111.09,9531.0,104.0417,104.0791,103.892,103.9295,9531.0
2023-03-02 11:25:00,111.1,111.33,111.05,111.28,14723.0,103.9388,104.154,103.892,104.1072,14723.0
2023-03-02 11:30:00,111.27,111.27,110.9,110.92,7021.0,104.0979,104.0979,103.7517,103.7704,7021.0
2023-03-02 11:35:00,110.9,111.08,110.9,111.04,7217.0,103.7517,103.9201,103.7517,103.8827,7217.0
2023-03-02 11:40:00,111.04,111.22,111.04,111.13,12183.0,103.8827,104.0511,103.8827,103.9669,12183.0
2023-03-02 11:45:00,111.15,111.22,111.1,111.19,6290.0,103.9856,104.0511,103.9388,104.023,6290.0
2023-03-02 11:50:00,111.19,111.25,111.08,111.08,6125.0,104.023,104.0791,103.9201,103.9201,6125.0
2023-03-02 11:55:00,111.1,111.26,111.1,111.26,2900.0,103.9388,104.0885,103.9388,104.0885,2900.0
2023-03-02 12:00:00,111.22,111.29,111.21,111.24,3559.0,104.0511,104.1166,104.0417,104.0698,3559.0
2023-03-02 12:05:00,111.23,111.3,111.19,111.25,8531.0,104.0604,104.1259,104.023,104.0791,8531.0
2023-03-02 12:10:00,111.24,111.24,111.13,111.2,4100.0,104.0698,104.0698,103.9669,104.0324,4100.0
2023-03-02 12:15:00,111.21,111.21,111.05,111.05,3341.0,104.0417,104.0417,103.892,103.892,3341.0
2023-03-02 12:20:00,111.07,111.18,111.05,111.18,8630.0,103.9108,104.0137,103.892,104.0137,8630.0
2023-03-02 12:25:00,111.15,111.29,111.15,111.27,4569.0,103.9856,104.1166,103.9856,104.0979,4569.0
2023-03-02 12:30:00,111.26,111.44,111.25,111.36,6424.0,104.0885,104.2569,104.0791,104.1821,6424.0
2023-03-02 12:35:00,111.34,111.36,111.25,111.25,4091.0,104.1633,104.1821,104.0791,104.0791,4091.0
2023-03-02 12:40:00,111.22,111.22,111.1,111.21,4152.0,104.0511,104.0511,103.9388,104.0417,4152.0
2023-03-02 12:45:00,111.19,111.19,111.07,111.08,2455.0,104.023,104.023,103.9108,103.9201,2455.0
2023-03-02 12:50:00,111.03,111.22,111.02,111.21,6082.0,103.8733,104.0511,103.864,104.0417,6082.0
2023-03-02 12:55:00,111.17,111.18,111.15,111.18,2778.0,104.0043,104.0137,103.9856,104.0137,2778.0
2023-03-02 13:00:00,111.17,111.26,111.16,111.19,3499.0,104.0043,104.0885,103.9949,104.023,3499.0
2023-03-02 13:05:00,111.17,111.22,111.13,111.17,2723.0,104.0043,104.0511,103.9669,104.0043,2723.0
2023-03-02 13:10:00,111.22,111.23,111.16,111.16,5409.0,104.0511,104.0604,103.9949,103.9949,5409.0
2023-03-02 13:15:00,111.19,111.22,111.12,111.22,3852.0,104.023,104.0511,103.9575,104.0511,3852.0
2023-03-02 13:20:00,111.21,111.29,111.21,111.21,3951.0,104.0417,104.1166,104.0417,104.0417,3951.0
2023-03-02 13:25:00,111.2,111.29,111.16,111.16,8253.0,104.0324,104.1166,103.9949,103.9949,8253.0
2023-03-02 13:30:00,111.16,111.18,111.01,111.06,11188.0,103.9949,104.0137,103.8546,103.9014,11188.0
2023-03-02 13:35:00,111.08,111.46,111.07,111.19,10623.0,103.9201,104.2756,103.9108,104.023,10623.0
2023-03-02 13:40:00,111.24,111.29,111.19,111.22,3744.0,104.0698,104.1166,104.023,104.0511,3744.0
2023-03-02 13:45:00,111.21,111.3,111.18,111.29,3846.0,104.0417,104.1259,104.0137,104.1166,3846.0
2023-03-02 13:50:00,111.31,111.37,111.26,111.29,3880.0,104.1353,104.1914,104.0885,104.1166,3880.0
2023-03-02 13:55:00,111.31,111.55,111.31,111.54,7091.0,104.1353,104.3598,104.1353,104.3505,7091.0
2023-03-02 14:00:00,111.57,111.86,111.57,111.76,9795.0,104.3785,104.6498,104.3785,104.5563,9795.0
2023-03-02 14:05:00,111.73,111.8,111.67,111.76,4642.0,104.5282,104.5937,104.4721,104.5563,4642.0
2023-03-02 14:10:00,111.78,111.81,111.65,111.65,4245.0,104.575,104.6031,104.4534,104.4534,4245.0
2023-03-02 14:15:00,111.63,111.77,111.6,111.74,4032.0,104.4347,104.5656,104.4066,104.5376,4032.0
2023-03-02 14:20:00,111.79,111.9,111.78,111.9,10394.0,104.5843,104.6873,104.575,104.6873,10394.0
2023-03-02 14:25:00,111.9,112.06,111.82,112.06,5458.0,104.6873,104.8369,104.6124,104.8369,5458.0
2023-03-02 14:30:00,112.1,112.13,111.92,111.96,3886.0,104.8744,104.9024,104.706,104.7434,3886.0
2023-03-02 14:35:00,111.92,111.92,111.78,111.82,6191.0,104.706,104.706,104.575,104.6124,6191.0
2023-03-02 14:40:00,111.82,111.93,111.82,111.88,6108.0,104.6124,104.7153,104.6124,104.6685,6108.0
2023-03-02 14:45:00,111.86,111.99,111.86,111.89,7336.0,104.6498,104.7715,104.6498,104.6779,7336.0
2023-03-02 14:50:00,111.9,111.9,111.73,111.73,4170.0,104.6873,104.6873,104.5282,104.5282,4170.0
2023-03-02 14:55:00,111.73,111.86,111.73,111.84,5389.0,104.5282,104.6498,104.5282,104.6311,5389.0
2023-03-02 15:00:00,111.82,111.92,111.73,111.73,5135.0,104.6124,104.706,104.5282,104.5282,5135.0
2023-03-02 15:05:00,111.74,111.83,111.74,111.83,3177.0,104.5376,104.6218,104.5376,104.6218,3177.0
2023-03-02 15:10:00,111.85,111.91,111.81,111.86,5533.0,104.6405,104.6966,104.6031,104.6498,5533.0
2023-03-02 15:15:00,111.86,111.99,111.85,111.87,5723.0,104.6498,104.7715,104.6405,104.6592,5723.0
2023-03-02 15:20:00,111.83,111.98,111.83,111.98,4400.0,104.6218,104.7621,104.6218,104.7621,4400.0
2023-03-02 15:25:00,111.96,112.08,111.96,112.0,6680.0,104.7434,104.8556,104.7434,104.7808,6680.0
2023-03-02 15:30:00,112.0,112.18,112.0,112.15,5175.0,104.7808,104.9492,104.7808,104.9211,5175.0
2023-03-02 15:35:00,112.17,112.35,112.13,112.3,7156.0,104.9398,105.1082,104.9024,105.0615,7156.0
2023-03-02 15:40:00,112.3,112.33,112.21,112.23,7764.0,105.0615,105.0895,104.9773,104.996,7764.0
2023-03-02 15:45:00,112.22,112.27,112.12,112.2,13343.0,104.9866,105.0334,104.8931,104.9679,13343.0
2023-03-02 15:50:00,112.2,112.2,111.98,111.98,44983.0,104.9679,104.9679,104.7621,104.7621,44983.0
2023-03-02 15:55:00,111.97,112.21,111.95,112.1,69517.0,104.7527,104.9773,104.734,104.8744,69517.0
2023-03-03 09:30:00,112.29,112.88,111.79,112.76,25840.0,105.0521,105.6041,104.5843,105.4918,25840.0
2023-03-03 09:35:00,112.67,112.8,112.42,112.69,12305.0,105.4076,105.5292,105.1737,105.4263,12305.0
2023-03-03 09:40:00,112.58,112.58,112.31,112.42,14142.0,105.3234,105.3234,105.0708,105.1737,14142.0
2023-03-03 09:45:00,112.35,112.55,112.21,112.36,9565.0,105.1082,105.2954,104.9773,105.1176,9565.0
2023-03-03 09:50:00,112.36,112.42,112.21,112.34,12490.0,105.1176,105.1737,104.9773,105.0989,12490.0
2023-03-03 09:55:00,112.39,112.41,112.25,112.29,7839.0,105.1457,105.1644,105.0147,105.0521,7839.0
2023-03-03 10:00:00,112.3,112.3,111.94,111.95,2514.0,105.0615,105.0615,104.7247,104.734,2514.0
2023-03-03 10:05:00,111.94,111.98,111.6,111.6,30884.0,104.7247,104.7621,104.4066,104.4066,30884.0
2023-03-03 10:10:00,111.6,111.96,111.59,111.96,19149.0,104.4066,104.7434,104.3972,104.7434,19149.0
2023-03-03 10:15:00,112.04,112.17,111.97,112.17,5531.0,104.8182,104.9398,104.7527,104.9398,5531.0
2023-03-03 10:20:00,112.12,112.16,111.9,112.05,3524.0,104.8931,104.9305,104.6873,104.8276,3524.0
2023-03-03 10:25:00,112.05,112.16,112.04,112.16,3659.0,104.8276,104.9305,104.8182,104.9305,3659.0
2023-03-03 10:30:00,112.14,112.21,112.06,112.16,3518.0,104.9118,104.9773,104.8369,104.9305,3518.0
2023-03-03 10:35:00,112.1,112.18,112.02,112.02,8360.0,104.8744,104.9492,104.7995,104.7995,8360.0
2023-03-03 10:40:00,112.05,112.12,112.05,112.1,4822.0,104.8276,104.8931,104.8276,104.8744,4822.0
2023-03-03 10:45:00,112.08,112.24,112.07,112.16,4631.0,104.8556,105.0053,104.8463,104.9305,4631.0
2023-03-03 10:50:00,112.1,112.11,111.92,111.93,4391.0,104.8744,104.8837,104.706,104.7153,4391.0
2023-03-03 10:55:00,111.98,112.01,111.73,111.77,2751.0,104.7621,104.7902,104.5282,104.5656,2751.0
2023-03-03 11:00:00,111.78,111.89,111.73,111.74,11890.0,104.575,104.6779,104.5282,104.5376,11890.0
2023-03-03 11:05:00,111.74,111.86,111.72,111.82,4470.0,104.5376,104.6498,104.5189,104.6124,4470.0
2023-03-03 11:10:00,111.78,111.83,111.67,111.72,6338.0,104.575,104.6218,104.4721,104.5189,6338.0
2023-03-03 11:15:00,111.74,111.99,111.73,111.87,42028.0,104.5376,104.7715,104.5282,104.6592,42028.0
2023-03-03 11:20:00,111.88,111.95,111.86,111.94,8016.0,104.6685,104.734,104.6498,104.7247,8016.0
2023-03-03 11:25:00,111.94,112.2,111.87,112.18,32902.0,104.7247,104.9679,104.6592,104.9492,32902.0
2023-03-03 11:30:00,112.16,112.27,112.02,112.27,6898.0,104.9305,105.0334,104.7995,105.0334,6898.0
2023-03-03 11:35:00,112.3,112.46,112.14,112.14,6265.0,105.0615,105.2112,104.9118,104.9118,6265.0
2023-03-03 11:40:00,112.13,112.29,112.08,112.24,2465.0,104.9024,105.0521,104.8556,105.0053,2465.0
2023-03-03 11:45:00,112.26,112.38,112.25,112.29,4224.0,105.024,105.1363,105.0147,105.0521,4224.0
2023-03-03 11:50:00,112.32,112.34,112.25,112.33,2032.0,105.0802,105.0989,105.0147,105.0895,2032.0
2023-03-03 11:55:00,112.28,112.5,112.27,112.45,5160.0,105.0428,105.2486,105.0334,105.2018,5160.0
2023-03-03 12:00:00,112.43,112.47,112.41,112.45,1517.0,105.1831,105.2205,105.1644,105.2018,1517.0
2023-03-03 12:05:00,112.45,112.49,112.42,112.47,2264.0,105.2018,105.2392,105.1737,105.2205,2264.0
2023-03-03 12:10:00,112.51,112.55,112.49,112.49,4608.0,105.2579,105.2954,105.2392,105.2392,4608.0
2023-03-03 12:15:00,112.5,112.58,112.48,112.58,2609.0,105.2486,105.3234,105.2299,105.3234,2609.0
2023-03-03 12:20:00,112.55,112.64,112.54,112.59,5505.0,105.2954,105.3796,105.286,105.3328,5505.0
2023-03-03 12:25:00,112.59,112.66,112.57,112.62,2307.0,105.3328,105.3983,105.3141,105.3608,2307.0
2023-03-03 12:30:00,112.62,112.71,112.6,112.63,9629.0,105.3608,105.445,105.3421,105.3702,9629.0
2023-03-03 12:35:00,112.59,112.65,112.54,112.56,3111.0,105.3328,105.3889,105.286,105.3047,3111.0
2023-03-03 12:40:00,112.54,112.57,112.47,112.48,1611.0,105.286,105.3141,105.2205,105.2299,1611.0
2023-03-03 12:45:00,112.47,112.57,112.47,112.56,3322.0,105.2205,105.3141,105.2205,105.3047,3322.0
2023-03-03 12:50:00,112.59,112.62,112.56,112.61,3820.0,105.3328,105.3608,105.3047,105.3515,3820.0
2023-03-03 12:55:00,112.61,112.68,112.61,112.66,3147.0,105.3515,105.417,105.3515,105.3983,3147.0
2023-03-03 13:00:00,112.64,112.65,112.59,112.61,3378.0,105.3796,105.3889,105.3328,105.3515,3378.0
2023-03-03 13:05:00,112.62,112.65,112.57,112.62,3738.0,105.3608,105.3889,105.3141,105.3608,3738.0
2023-03-03 13:10:00,112.59,112.61,112.44,112.48,3549.0,105.3328,105.3515,105.1924,105.2299,3549.0
2023-03-03 13:15:00,112.47,112.5,112.32,112.33,6545.0,105.2205,105.2486,105.0802,105.0895,6545.0
2023-03-03 13:20:00,112.32,112.4,112.29,112.35,5347.0,105.0802,105.155,105.0521,105.1082,5347.0
2023-03-03 13:25:00,112.34,112.38,112.28,112.28,6750.0,105.0989,105.1363,105.0428,105.0428,6750.0
2023-03-03 13:30:00,112.28,112.31,112.1,112.1,4682.0,105.0428,105.0708,104.8744,104.8744,4682.0
2023-03-03 13:35:00,112.12,112.12,111.97,111.98,24714.0,104.8931,104.8931,104.7527,104.7621,24714.0
2023-03-03 13:40:00,111.97,111.97,111.66,111.75,54012.0,104.7527,104.7527,104.4627,104.5469,54012.0
2023-03-03 13:45:00,111.74,111.82,111.69,111.8,56984.0,104.5376,104.6124,104.4908,104.5937,56984.0
2023-03-03 13:50:00,111.8,111.91,111.61,111.91,58247.0,104.5937,104.6966,104.4159,104.6966,58247.0
2023-03-03 13:55:00,111.98,112.01,111.85,111.86,4849.0,104.7621,104.7902,104.6405,104.6498,4849.0
2023-03-03 14:00:00,111.89,112.14,111.87,112.14,3570.0,104.6779,104.9118,104.6592,104.9118,3570.0
2023-03-03 14:05:00,112.15,112.31,112.15,112.31,5427.0,104.9211,105.0708,104.9211,105.0708,5427.0
2023-03-03 14:10:00,112.33,112.53,112.33,112.51,7588.0,105.0895,105.2766,105.0895,105.2579,7588.0
2023-03-03 14:15:00,112.51,112.53,112.42,112.46,6780.0,105.2579,105.2766,105.1737,105.2112,6780.0
2023-03-03 14:20:00,112.47,112.58,112.47,112.56,4655.0,105.2205,105.3234,105.2205,105.3047,4655.0
2023-03-03 14:25:00,112.55,112.73,112.53,112.73,8426.0,105.2954,105.4638,105.2766,105.4638,8426.0
2023-03-03 14:30:00,112.73,112.75,112.52,112.53,16680.0,105.4638,105.4825,105.2673,105.2766,16680.0
2023-03-03 14:35:00,112.55,112.55,112.42,112.55,4114.0,105.2954,105.2954,105.1737,105.2954,4114.0
2023-03-03 14:40:00,112.53,112.7,112.51,112.67,5292.0,105.2766,105.4357,105.2579,105.4076,5292.0
2023-03-03 14:45:00,112.69,112.76,112.66,112.72,3000.0,105.4263,105.4918,105.3983,105.4544,3000.0
2023-03-03 14:50:00,112.76,112.77,112.7,112.7,3473.0,105.4918,105.5012,105.4357,105.4357,3473.0
2023-03-03 14:55:00,112.68,112.82,112.61,112.82,4972.0,105.417,105.548,105.3515,105.548,4972.0
2023-03-03 15:00:00,112.83,112.86,112.72,112.82,3029.0,105.5573,105.5854,105.4544,105.548,3029.0
2023-03-03 15:05:00,112.81,112.95,112.81,112.95,4393.0,105.5386,105.6696,105.5386,105.6696,4393.0
2023-03-03 15:10:00,112.92,112.92,112.83,112.84,4122.0,105.6415,105.6415,105.5573,105.5667,4122.0
2023-03-03 15:15:00,112.81,112.81,112.69,112.72,6024.0,105.5386,105.5386,105.4263,105.4544,6024.0
2023-03-03 15:20:00,112.75,112.81,112.73,112.75,3558.0,105.4825,105.5386,105.4638,105.4825,3558.0
2023-03-03 15:25:00,112.79,112.91,112.73,112.88,6717.0,105.5199,105.6322,105.4638,105.6041,6717.0
2023-03-03 15:30:00,112.9,112.98,112.86,112.88,7076.0,105.6228,105.6976,105.5854,105.6041,7076.0
2023-03-03 15:35:00,112.87,112.9,112.83,112.88,6837.0,105.5947,105.6228,105.5573,105.6041,6837.0
2023-03-03 15:40:00,112.87,113.01,112.84,113.01,7224.0,105.5947,105.7257,105.5667,105.7257,7224.0
2023-03-03 15:45:00,112.99,113.01,112.84,112.93,10289.0,105.707,105.7257,105.5667,105.6509,10289.0
2023-03-03 15:50:00,112.93,112.94,112.66,112.69,31978.0,105.6509,105.6602,105.3983,105.4263,31978.0
2023-03-03 15:55:00,112.62,112.75,112.56,112.73,63114.0,105.3608,105.4825,105.3047,105.4638,63114.0
2023-03-06 09:30:00,112.72,113.25,112.62,112.82,20078.0,105.4544,105.9502,105.3608,105.548,20078.0
2023-03-06 09:35:00,112.82,112.89,112.66,112.89,2134.0,105.548,105.6134,105.3983,105.6134,2134.0
2023-03-06 09:40:00,112.92,113.15,112.84,113.11,4253.0,105.6415,105.8567,105.5667,105.8193,4253.0
2023-03-06 09:45:00,113.11,113.14,112.79,112.87,3324.0,105.8193,105.8473,105.5199,105.5947,3324.0
2023-03-06 09:50:00,112.87,112.9,112.69,112.79,4355.0,105.5947,105.6228,105.4263,105.5199,4355.0
2023-03-06 09:55:00,112.78,113.07,112.77,113.07,5180.0,105.5105,105.7818,105.5012,105.7818,5180.0
2023-03-06 10:00:00,112.99,113.02,112.81,113.02,8444.0,105.707,105.7351,105.5386,105.7351,8444.0
2023-03-06 10:05:00,113.01,113.14,112.92,113.05,5585.0,105.7257,105.8473,105.6415,105.7631,5585.0
2023-03-06 10:10:00,113.1,113.15,113.0,113.15,2480.0,105.8099,105.8567,105.7163,105.8567,2480.0
2023-03-06 10:15:00,113.18,113.24,113.17,113.19,1974.0,105.8847,105.9409,105.8754,105.8941,1974.0
2023-03-06 10:20:00,113.17,113.21,113.13,113.15,2158.0,105.8754,105.9128,105.838,105.8567,2158.0
2023-03-06 10:25:00,113.15,113.2,113.07,113.15,7523.0,105.8567,105.9035,105.7818,105.8567,7523.0
2023-03-06 10:30:00,113.15,113.21,113.15,113.2,4522.0,105.8567,105.9128,105.8567,105.9035,4522.0
2023-03-06 10:35:00,113.21,113.21,113.13,113.16,4194.0,105.9128,105.9128,105.838,105.866,4194.0
2023-03-06 10:40:00,113.15,113.31,113.14,113.3,4345.0,105.8567,106.0064,105.8473,105.997,4345.0
2023-03-06 10:45:00,113.32,113.42,113.32,113.41,4646.0,106.0157,106.1093,106.0157,106.0999,4646.0
2023-03-06 10:50:00,113.42,113.45,113.37,113.45,3484.0,106.1093,106.1373,106.0625,106.1373,3484.0
2023-03-06 10:55:00,113.44,113.45,113.19,113.23,3217.0,106.128,106.1373,105.8941,105.9315,3217.0
2023-03-06 11:00:00,113.26,113.35,113.26,113.34,1251.0,105.9596,106.0438,105.9596,106.0344,1251.0
2023-03-06 11:05:00,113.36,113.49,113.36,113.49,4138.0,106.0531,106.1748,106.0531,106.1748,4138.0
2023-03-06 11:10:00,113.48,113.53,113.44,113.5,2486.0,106.1654,106.2122,106.128,106.1841,2486.0
2023-03-06 11:15:00,113.5,113.63,113.49,113.52,3178.0,106.1841,106.3057,106.1748,106.2028,3178.0
2023-03-06 11:20:00,113.49,113.49,113.34,113.35,3930.0,106.1748,106.1748,106.0344,106.0438,3930.0
2023-03-06 11:25:00,113.38,113.47,113.33,113.36,6312.0,106.0719,106.1561,106.0251,106.0531,6312.0
2023-03-06 11:30:00,113.4,113.42,113.3,113.38,3709.0,106.0906,106.1093,105.997,106.0719,3709.0
2023-03-06 11:35:00,113.42,113.46,113.29,113.29,4121.0,106.1093,106.1467,105.9877,105.9877,4121.0
2023-03-06 11:40:00,113.29,113.29,113.22,113.28,1876.0,105.9877,105.9877,105.9222,105.9783,1876.0
2023-03-06 11:45:00,113.32,113.34,113.28,113.34,2543.0,106.0157,106.0344,105.9783,106.0344,2543.0
2023-03-06 11:50:00,113.37,113.44,113.31,113.44,5527.0,106.0625,106.128,106.0064,106.128,5527.0
2023-03-06 11:55:00,113.48,113.48,113.37,113.46,8682.0,106.1654,106.1654,106.0625,106.1467,8682.0
2023-03-06 12:00:00,113.46,113.6,113.46,113.52,3000.0,106.1467,106.2777,106.1467,106.2028,3000.0
2023-03-06 12:05:00,113.52,113.52,113.45,113.52,2363.0,106.2028,106.2028,106.1373,106.2028,2363.0
2023-03-06 12:10:00,113.53,113.55,113.48,113.54,2445.0,106.2122,106.2309,106.1654,106.2215,2445.0
2023-03-06 12:15:00,113.55,113.6,113.52,113.59,3863.0,106.2309,106.2777,106.2028,106.2683,3863.0
2023-03-06 12:20:00,113.59,113.59,113.43,113.43,2402.0,106.2683,106.2683,106.1186,106.1186,2402.0
2023-03-06 12:25:00,113.43,113.43,113.31,113.32,3519.0,106.1186,106.1186,106.0064,106.0157,3519.0
2023-03-06 12:30:00,113.31,113.34,113.24,113.24,1727.0,106.0064,106.0344,105.9409,105.9409,1727.0
2023-03-06 12:35:00,113.19,113.26,113.18,113.22,2793.0,105.8941,105.9596,105.8847,105.9222,2793.0
2023-03-06 12:40:00,113.22,113.31,113.21,113.29,2454.0,105.9222,106.0064,105.9128,105.9877,2454.0
2023-03-06 12:45:00,113.3,113.3,113.17,113.26,3218.0,105.997,105.997,105.8754,105.9596,3218.0
2023-03-06 12:50:00,113.27,113.36,113.22,113.33,2519.0,105.9689,106.0531,105.9222,106.0251,2519.0
2023-03-06 12:55:00,113.31,113.33,113.27,113.31,2626.0,106.0064,106.0251,105.9689,106.0064,2626.0
2023-03-06 13:00:00,113.28,113.29,113.05,113.16,8434.0,105.9783,105.9877,105.7631,105.866,8434.0
2023-03-06 13:05:00,113.17,113.23,113.13,113.19,8947.0,105.8754,105.9315,105.838,105.8941,8947.0
2023-03-06 13:10:00,113.17,113.17,113.07,113.07,9760.0,105.8754,105.8754,105.7818,105.7818,9760.0
2023-03-06 13:15:00,113.09,113.42,113.08,113.41,8856.0,105.8005,106.1093,105.7912,106.0999,8856.0
2023-03-06 13:20:00,113.41,113.41,113.31,113.41,2154.0,106.0999,106.0999,106.0064,106.0999,2154.0
2023-03-06 13:25:00,113.36,113.38,113.21,113.28,11333.0,106.0531,106.0719,105.9128,105.9783,11333.0
2023-03-06 13:30:00,113.29,113.29,113.19,113.26,3139.0,105.9877,105.9877,105.8941,105.9596,3139.0
2023-03-06 13:35:00,113.23,113.33,113.16,113.23,7265.0,105.9315,106.0251,105.866,105.9315,7265.0
2023-03-06 13:40:00,113.18,113.34,113.18,113.34,5460.0,105.8847,106.0344,105.8847,106.0344,5460.0
2023-03-06 13:45:00,113.32,113.32,113.12,113.15,5267.0,106.0157,106.0157,105.8286,105.8567,5267.0
2023-03-06 13:50:00,113.16,113.26,113.11,113.23,4870.0,105.866,105.9596,105.8193,105.9315,4870.0
2023-03-06 13:55:00,113.2,113.27,113.12,113.25,2783.0,105.9035,105.9689,105.8286,105.9502,2783.0
2023-03-06 14:00:00,113.22,113.27,113.21,113.24,2132.0,105.9222,105.9689,105.9128,105.9409,2132.0
2023-03-06 14:05:00,113.21,113.29,113.2,113.29,2797.0,105.9128,105.9877,105.9035,105.9877,2797.0
2023-03-06 14:10:00,113.28,113.3,113.25,113.3,2820.0,105.9783,105.997,105.9502,105.997,2820.0
2023-03-06 14:15:00,113.27,113.29,113.15,113.22,6218.0,105.9689,105.9877,105.8567,105.9222,6218.0
2023-03-06 14:20:00,113.24,113.29,113.2,113.24,2839.0,105.9409,105.9877,105.9035,105.9409,2839.0
2023-03-06 14:25:00,113.24,113.26,113.12,113.22,5079.0,105.9409,105.9596,105.8286,105.9222,5079.0
2023-03-06 14:30:00,113.2,113.28,113.14,113.14,3659.0,105.9035,105.9783,105.8473,105.8473,3659.0
2023-03-06 14:35:00,113.13,113.17,113.13,113.17,5330.0,105.838,105.8754,105.838,105.8754,5330.0
2023-03-06 14:40:00,113.16,113.25,113.16,113.19,3091.0,105.866,105.9502,105.866,105.8941,3091.0
2023-03-06 14:45:00,113.18,113.18,113.05,113.08,6971.0,105.8847,105.8847,105.7631,105.7912,6971.0
2023-03-06 14:50:00,113.08,113.14,113.02,113.14,4778.0,105.7912,105.8473,105.7351,105.8473,4778.0
2023-03-06 14:55:00,113.13,113.17,113.1,113.14,10378.0,105.838,105.8754,105.8099,105.8473,10378.0
2023-03-06 15:00:00,113.12,113.16,113.0,113.01,9968.0,105.8286,105.866,105.7163,105.7257,9968.0
2023-03-06 15:05:00,113.02,113.14,112.97,113.14,8334.0,105.7351,105.8473,105.6883,105.8473,8334.0
2023-03-06 15:10:00,113.16,113.16,112.9,112.96,8624.0,105.866,105.866,105.6228,105.6789,8624.0
2023-03-06 15:15:00,112.96,112.99,112.87,112.87,6488.0,105.6789,105.707,105.5947,105.5947,6488.0
2023-03-06 15:20:00,112.86,112.87,112.75,112.77,9637.0,105.5854,105.5947,105.4825,105.5012,9637.0
2023-03-06 15:25:00,112.76,112.85,112.74,112.75,6851.0,105.4918,105.576,105.4731,105.4825,6851.0
2023-03-06 15:30:00,112.75,112.89,112.75,112.88,17282.0,105.4825,105.6134,105.4825,105.6041,17282.0
2023-03-06 15:35:00,112.88,112.94,112.83,112.92,20589.0,105.6041,105.6602,105.5573,105.6415,20589.0
2023-03-06 15:40:00,112.92,113.06,112.9,113.06,7840.0,105.6415,105.7725,105.6228,105.7725,7840.0
2023-03-06 15:45:00,113.07,113.07,112.92,112.94,13671.0,105.7818,105.7818,105.6415,105.6602,13671.0
2023-03-06 15:50:00,112.98,113.18,112.96,113.11,31543.0,105.6976,105.8847,105.6789,105.8193,31543.0
2023-03-06 15:55:00,113.12,113.2,113.09,113.14,58335.0,105.8286,105.9035,105.8005,105.8473,58335.0
2023-03-07 09:30:00,113.08,113.26,112.56,112.8,25153.0,105.7912,105.9596,105.3047,105.5292,25153.0
2023-03-07 09:35:00,112.8,113.09,112.67,113.03,4639.0,105.5292,105.8005,105.4076,105.7444,4639.0
2023-03-07 09:40:00,113.03,113.22,112.92,113.19,10710.0,105.7444,105.9222,105.6415,105.8941,10710.0
2023-03-07 09:45:00,113.18,113.22,112.99,113.12,6043.0,105.8847,105.9222,105.707,105.8286,6043.0
2023-03-07 09:50:00,113.13,113.17,113.03,113.06,2520.0,105.838,105.8754,105.7444,105.7725,2520.0
2023-03-07 09:55:00,113.06,113.25,113.01,113.16,11436.0,105.7725,105.9502,105.7257,105.866,11436.0
2023-03-07 10:00:00,113.12,113.12,112.47,112.66,12152.0,105.8286,105.8286,105.2205,105.3983,12152.0
2023-03-07 10:05:00,112.74,112.74,112.32,112.39,5422.0,105.4731,105.4731,105.0802,105.1457,5422.0
2023-03-07 10:10:00,112.36,112.36,112.1,112.33,19563.0,105.1176,105.1176,104.8744,105.0895,19563.0
2023-03-07 10:15:00,112.33,112.51,112.25,112.34,30896.0,105.0895,105.2579,105.0147,105.0989,30896.0
2023-03-07 10:20:00,112.35,112.61,112.33,112.46,5177.0,105.1082,105.3515,105.0895,105.2112,5177.0
2023-03-07 10:25:00,112.39,112.51,112.28,112.51,6072.0,105.1457,105.2579,105.0428,105.2579,6072.0
2023-03-07 10:30:00,112.53,112.68,112.44,112.52,10209.0,105.2766,105.417,105.1924,105.2673,10209.0
2023-03-07 10:35:00,112.59,112.77,112.58,112.61,31029.0,105.3328,105.5012,105.3234,105.3515,31029.0
2023-03-07 10:40:00,112.6,112.6,112.42,112.43,49708.0,105.3421,105.3421,105.1737,105.1831,49708.0
2023-03-07 10:45:00,112.39,112.59,112.22,112.48,10504.0,105.1457,105.3328,104.9866,105.2299,10504.0
2023-03-07 10:50:00,112.48,112.7,112.47,112.7,20666.0,105.2299,105.4357,105.2205,105.4357,20666.0
2023-03-07 10:55:00,112.69,112.69,112.45,112.52,36114.0,105.4263,105.4263,105.2018,105.2673,36114.0
2023-03-07 11:00:00,112.48,112.55,112.41,112.52,21777.0,105.2299,105.2954,105.1644,105.2673,21777.0
2023-03-07 11:05:00,112.52,112.6,112.48,112.52,16887.0,105.2673,105.3421,105.2299,105.2673,16887.0
2023-03-07 11:10:00,112.53,112.61,112.29,112.39,12265.0,105.2766,105.3515,105.0521,105.1457,12265.0
2023-03-07 11:15:00,112.39,112.46,112.34,112.44,42089.0,105.1457,105.2112,105.0989,105.1924,42089.0
2023-03-07 11:20:00,112.46,112.46,112.35,112.36,24265.0,105.2112,105.2112,105.1082,105.1176,24265.0
2023-03-07 11:25:00,112.33,112.41,111.95,111.95,8880.0,105.0895,105.1644,104.734,104.734,8880.0
2023-03-07 11:30:00,111.95,112.07,111.87,111.98,12261.0,104.734,104.8463,104.6592,104.7621,12261.0
2023-03-07 11:35:00,112.03,112.14,112.0,112.06,2806.0,104.8089,104.9118,104.7808,104.8369,2806.0
2023-03-07 11:40:00,112.08,112.26,111.94,112.26,9319.0,104.8556,105.024,104.7247,105.024,9319.0
2023-03-07 11:45:00,112.26,112.32,112.23,112.31,4643.0,105.024,105.0802,104.996,105.0708,4643.0
2023-03-07 11:50:00,112.32,112.36,112.24,112.25,17043.0,105.0802,105.1176,105.0053,105.0147,17043.0
2023-03-07 11:55:00,112.27,112.27,112.14,112.22,36157.0,105.0334,105.0334,104.9118,104.9866,36157.0
2023-03-07 12:00:00,112.21,112.31,112.18,112.19,30034.0,104.9773,105.0708,104.9492,104.9586,30034.0
2023-03-07 12:05:00,112.2,112.34,112.19,112.27,6776.0,104.9679,105.0989,104.9586,105.0334,6776.0
2023-03-07 12:10:00,112.33,112.33,112.21,112.21,3116.0,105.0895,105.0895,104.9773,104.9773,3116.0
2023-03-07 12:15:00,112.26,112.4,112.19,112.4,8621.0,105.024,105.155,104.9586,105.155,8621.0
2023-03-07 12:20:00,112.48,112.74,112.41,112.44,7716.0,105.2299,105.4731,105.1644,105.1924,7716.0
2023-03-07 12:25:00,112.45,112.63,112.41,112.44,6121.0,105.2018,105.3702,105.1644,105.1924,6121.0
2023-03-07 12:30:00,112.41,112.47,112.32,112.33,5937.0,105.1644,105.2205,105.0802,105.0895,5937.0
2023-03-07 12:35:00,112.3,112.37,112.25,112.33,15505.0,105.0615,105.127,105.0147,105.0895,15505.0
2023-03-07 12:40:00,112.36,112.36,112.27,112.33,13888.0,105.1176,105.1176,105.0334,105.0895,13888.0
2023-03-07 12:45:00,112.41,112.45,112.26,112.32,6024.0,105.1644,105.2018,105.024,105.0802,6024.0
2023-03-07 12:50:00,112.3,112.3,112.16,112.25,8903.0,105.0615,105.0615,104.9305,105.0147,8903.0
2023-03-07 12:55:00,112.28,112.28,112.09,112.26,34925.0,105.0428,105.0428,104.865,105.024,34925.0
2023-03-07 13:00:00,112.26,112.26,112.08,112.09,15131.0,105.024,105.024,104.8556,104.865,15131.0
2023-03-07 13:05:00,112.09,112.2,112.06,112.2,9527.0,104.865,104.9679,104.8369,104.9679,9527.0
2023-03-07 13:10:00,112.17,112.31,112.15,112.3,14284.0,104.9398,105.0708,104.9211,105.0615,14284.0
2023-03-07 13:15:00,112.3,112.32,112.27,112.32,15215.0,105.0615,105.0802,105.0334,105.0802,15215.0
2023-03-07 13:20:00,112.32,112.35,112.09,112.11,31147.0,105.0802,105.1082,104.865,104.8837,31147.0
2023-03-07 13:25:00,112.13,112.28,112.13,112.26,6092.0,104.9024,105.0428,104.9024,105.024,6092.0
2023-03-07 13:30:00,112.25,112.29,112.18,112.18,3372.0,105.0147,105.0521,104.9492,104.9492,3372.0
2023-03-07 13:35:00,112.19,112.22,112.13,112.21,8905.0,104.9586,104.9866,104.9024,104.9773,8905.0
2023-03-07 13:40:00,112.19,112.19,111.82,111.86,16882.0,104.9586,104.9586,104.6124,104.6498,16882.0
2023-03-07 13:45:00,111.87,111.92,111.77,111.77,13687.0,104.6592,104.706,104.5656,104.5656,13687.0
2023-03-07 13:50:00,111.75,112.0,111.71,111.97,12883.0,104.5469,104.7808,104.5095,104.7527,12883.0
2023-03-07 13:55:00,111.99,112.07,111.97,111.99,6311.0,104.7715,104.8463,104.7527,104.7715,6311.0
2023-03-07 14:00:00,112.01,112.05,111.9,111.92,24800.0,104.7902,104.8276,104.6873,104.706,24800.0
2023-03-07 14:05:00,111.85,111.94,111.81,111.93,7771.0,104.6405,104.7247,104.6031,104.7153,7771.0
2023-03-07 14:10:00,111.93,112.0,111.88,111.96,7991.0,104.7153,104.7808,104.6685,104.7434,7991.0
2023-03-07 14:15:00,111.96,112.03,111.96,111.98,4901.0,104.7434,104.8089,104.7434,104.7621,4901.0
2023-03-07 14:20:00,112.0,112.01,111.76,111.86,21035.0,104.7808,104.7902,104.5563,104.6498,21035.0
2023-03-07 14:25:00,111.87,111.9,111.8,111.81,4950.0,104.6592,104.6873,104.5937,104.6031,4950.0
2023-03-07 14:30:00,111.81,111.84,111.71,111.75,12206.0,104.6031,104.6311,104.5095,104.5469,12206.0
2023-03-07 14:35:00,111.72,111.8,111.71,111.79,14651.0,104.5189,104.5937,104.5095,104.5843,14651.0
2023-03-07 14:40:00,111.79,111.86,111.71,111.71,9932.0,104.5843,104.6498,104.5095,104.5095,9932.0
2023-03-07 14:45:00,111.71,111.78,111.71,111.74,8826.0,104.5095,104.575,104.5095,104.5376,8826.0
2023-03-07 14:50:00,111.73,111.77,111.58,111.61,11436.0,104.5282,104.5656,104.3879,104.4159,11436.0
2023-03-07 14:55:00,111.61,111.76,111.59,111.76,7229.0,104.4159,104.5563,104.3972,104.5563,7229.0
2023-03-07 15:00:00,111.72,111.76,111.67,111.67,5148.0,104.5189,104.5563,104.4721,104.4721,5148.0
2023-03-07 15:05:00,111.69,111.71,111.67,111.67,5865.0,104.4908,104.5095,104.4721,104.4721,5865.0
2023-03-07 15:10:00,111.67,111.8,111.67,111.79,8927.0,104.4721,104.5937,104.4721,104.5843,8927.0
2023-03-07 15:15:00,111.8,111.91,111.78,111.9,9809.0,104.5937,104.6966,104.575,104.6873,9809.0
2023-03-07 15:20:00,111.89,111.95,111.79,111.94,13582.0,104.6779,104.734,104.5843,104.7247,13582.0
2023-03-07 15:25:00,111.92,111.97,111.88,111.97,30310.0,104.706,104.7527,104.6685,104.7527,30310.0
2023-03-07 15:30:00,111.98,112.14,111.92,112.14,15458.0,104.7621,104.9118,104.706,104.9118,15458.0
2023-03-07 15:35:00,112.13,112.29,112.11,112.25,18438.0,104.9024,105.0521,104.8837,105.0147,18438.0
2023-03-07 15:40:00,112.27,112.33,112.13,112.13,23585.0,105.0334,105.0895,104.9024,104.9024,23585.0
2023-03-07 15:45:00,112.13,112.18,112.03,112.13,29489.0,104.9024,104.9492,104.8089,104.9024,29489.0
2023-03-07 15:50:00,112.15,112.26,111.9,112.09,38388.0,104.9211,105.024,104.6873,104.865,38388.0
2023-03-07 15:55:00,112.11,112.19,112.08,112.09,67853.0,104.8837,104.9586,104.8556,104.865,67853.0
2023-03-08 09:30:00,112.0,112.53,112.0,112.34,26270.0,104.7808,105.2766,104.7808,105.0989,26270.0
2023-03-08 09:35:00,112.34,112.53,112.3,112.53,4170.0,105.0989,105.2766,105.0615,105.2766,4170.0
2023-03-08 09:40:00,112.44,112.45,112.11,112.12,9872.0,105.1924,105.2018,104.8837,104.8931,9872.0
2023-03-08 09:45:00,112.24,112.3,112.14,112.24,9768.0,105.0053,105.0615,104.9118,105.0053,9768.0
2023-03-08 09:50:00,112.24,112.3,112.16,112.19,11477.0,105.0053,105.0615,104.9305,104.9586,11477.0
2023-03-08 09:55:00,112.21,112.28,112.07,112.08,6390.0,104.9773,105.0428,104.8463,104.8556,6390.0
2023-03-08 10:00:00,112.06,112.13,111.53,111.79,10502.0,104.8369,104.9024,104.3411,104.5843,10502.0
2023-03-08 10:05:00,111.79,111.9,111.67,111.84,4730.0,104.5843,104.6873,104.4721,104.6311,4730.0
2023-03-08 10:10:00,111.83,111.99,111.8,111.94,16718.0,104.6218,104.7715,104.5937,104.7247,16718.0
2023-03-08 10:15:00,111.84,112.07,111.78,111.98,13654.0,104.6311,104.8463,104.575,104.7621,13654.0
2023-03-08 10:20:00,111.98,112.24,111.85,112.14,12588.0,104.7621,105.0053,104.6405,104.9118,12588.0
2023-03-08 10:25:00,112.15,112.21,111.96,112.02,5571.0,104.9211,104.9773,104.7434,104.7995,5571.0
2023-03-08 10:30:00,112.02,112.51,111.99,112.34,7252.0,104.7995,105.2579,104.7715,105.0989,7252.0
2023-03-08 10:35:00,112.31,112.42,112.17,112.18,5018.0,105.0708,105.1737,104.9398,104.9492,5018.0
2023-03-08 10:40:00,112.17,112.18,112.07,112.14,2868.0,104.9398,104.9492,104.8463,104.9118,2868.0
2023-03-08 10:45:00,112.14,112.3,112.1,112.13,4761.0,104.9118,105.0615,104.8744,104.9024,4761.0
2023-03-08 10:50:00,112.05,112.19,112.04,112.19,4217.0,104.8276,104.9586,104.8182,104.9586,4217.0
2023-03-08 10:55:00,112.19,112.4,112.18,112.39,5831.0,104.9586,105.155,104.9492,105.1457,5831.0
2023-03-08 11:00:00,112.44,112.51,112.4,112.44,6722.0,105.1924,105.2579,105.155,105.1924,6722.0
2023-03-08 11:05:00,112.48,112.81,112.47,112.71,10194.0,105.2299,105.5386,105.2205,105.445,10194.0
2023-03-08 11:10:00,112.74,112.78,112.58,112.76,18843.0,105.4731,105.5105,105.3234,105.4918,18843.0
2023-03-08 11:15:00,112.76,112.84,112.65,112.65,8495.0,105.4918,105.5667,105.3889,105.3889,8495.0
2023-03-08 11:20:00,112.67,112.82,112.64,112.81,8314.0,105.4076,105.548,105.3796,105.5386,8314.0
2023-03-08 11:25:00,112.78,112.8,112.64,112.7,8579.0,105.5105,105.5292,105.3796,105.4357,8579.0
2023-03-08 11:30:00,112.72,112.78,112.54,112.61,13480.0,105.4544,105.5105,105.286,105.3515,13480.0
2023-03-08 11:35:00,112.58,112.67,112.45,112.67,7857.0,105.3234,105.4076,105.2018,105.4076,7857.0
2023-03-08 11:40:00,112.66,112.78,112.65,112.69,4308.0,105.3983,105.5105,105.3889,105.4263,4308.0
2023-03-08 11:45:00,112.71,112.9,112.7,112.87,4206.0,105.445,105.6228,105.4357,105.5947,4206.0
2023-03-08 11:50:00,112.84,112.95,112.81,112.94,2959.0,105.5667,105.6696,105.5386,105.6602,2959.0
2023-03-08 11:55:00,112.95,113.0,112.91,112.96,4988.0,105.6696,105.7163,105.6322,105.6789,4988.0
2023-03-08 12:00:00,113.06,113.1,113.03,113.07,2564.0,105.7725,105.8099,105.7444,105.7818,2564.0
2023-03-08 12:05:00,113.08,113.12,112.92,112.92,6399.0,105.7912,105.8286,105.6415,105.6415,6399.0
2023-03-08 12:10:00,112.92,112.94,112.8,112.8,3329.0,105.6415,105.6602,105.5292,105.5292,3329.0
2023-03-08 12:15:00,112.79,112.86,112.75,112.8,3257.0,105.5199,105.5854,105.4825,105.5292,3257.0
2023-03-08 12:20:00,112.75,112.75,112.62,112.67,2996.0,105.4825,105.4825,105.3608,105.4076,2996.0
2023-03-08 12:25:00,112.66,112.71,112.55,112.55,4971.0,105.3983,105.445,105.2954,105.2954,4971.0
2023-03-08 12:30:00,112.54,112.55,112.31,112.41,2699.0,105.286,105.2954,105.0708,105.1644,2699.0
2023-03-08 12:35:00,112.4,112.56,112.39,112.56,5848.0,105.155,105.3047,105.1457,105.3047,5848.0
2023-03-08 12:40:00,112.56,112.6,112.5,112.53,3226.0,105.3047,105.3421,105.2486,105.2766,3226.0
2023-03-08 12:45:00,112.55,112.59,112.49,112.51,2491.0,105.2954,105.3328,105.2392,105.2579,2491.0
2023-03-08 12:50:00,112.51,112.53,112.42,112.42,1176.0,105.2579,105.2766,105.1737,105.1737,1176.0
2023-03-08 12:55:00,112.39,112.41,112.33,112.33,1423.0,105.1457,105.1644,105.0895,105.0895,1423.0
2023-03-08 13:00:00,112.39,112.45,112.26,112.29,5225.0,105.1457,105.2018,105.024,105.0521,5225.0
2023-03-08 13:05:00,112.28,112.38,112.26,112.26,3087.0,105.0428,105.1363,105.024,105.024,3087.0
2023-03-08 13:10:00,112.26,112.4,112.23,112.33,2726.0,105.024,105.155,104.996,105.0895,2726.0
2023-03-08 13:15:00,112.32,112.36,112.2,112.22,4322.0,105.0802,105.1176,104.9679,104.9866,4322.0
2023-03-08 13:20:00,112.17,112.29,112.17,112.26,5372.0,104.9398,105.0521,104.9398,105.024,5372.0
2023-03-08 13:25:00,112.26,112.26,112.05,112.1,3100.0,105.024,105.024,104.8276,104.8744,3100.0
2023-03-08 13:30:00,112.03,112.12,112.01,112.06,4559.0,104.8089,104.8931,104.7902,104.8369,4559.0
2023-03-08 13:35:00,112.06,112.06,111.97,112.03,4042.0,104.8369,104.8369,104.7527,104.8089,4042.0
2023-03-08 13:40:00,111.99,112.04,111.98,112.0,916.0,104.7715,104.8182,104.7621,104.7808,916.0
2023-03-08 13:45:00,111.98,111.98,111.91,111.96,2721.0,104.7621,104.7621,104.6966,104.7434,2721.0
2023-03-08 13:50:00,111.92,112.08,111.87,112.08,7049.0,104.706,104.8556,104.6592,104.8556,7049.0
2023-03-08 13:55:00,112.08,112.17,112.04,112.17,5214.0,104.8556,104.9398,104.8182,104.9398,5214.0
2023-03-08 14:00:00,112.19,112.25,112.11,112.12,2144.0,104.9586,105.0147,104.8837,104.8931,2144.0
2023-03-08 14:05:00,112.08,112.18,112.04,112.18,3733.0,104.8556,104.9492,104.8182,104.9492,3733.0
2023-03-08 14:10:00,112.17,112.29,112.13,112.19,6895.0,104.9398,105.0521,104.9024,104.9586,6895.0
2023-03-08 14:15:00,112.2,112.28,112.19,112.21,6999.0,104.9679,105.0428,104.9586,104.9773,6999.0
2023-03-08 14:20:00,112.23,112.36,112.23,112.25,4759.0,104.996,105.1176,104.996,105.0147,4759.0
2023-03-08 14:25:00,112.22,112.29,112.2,112.27,3593.0,104.9866,105.0521,104.9679,105.0334,3593.0
2023-03-08 14:30:00,112.3,112.32,112.22,112.24,6452.0,105.0615,105.0802,104.9866,105.0053,6452.0
2023-03-08 14:35:00,112.23,112.4,112.23,112.36,7122.0,104.996,105.155,104.996,105.1176,7122.0
2023-03-08 14:40:00,112.33,112.34,112.17,112.18,4821.0,105.0895,105.0989,104.9398,104.9492,4821.0
2023-03-08 14:45:00,112.19,112.27,112.17,112.21,5610.0,104.9586,105.0334,104.9398,104.9773,5610.0
2023-03-08 14:50:00,112.23,112.24,112.06,112.08,2865.0,104.996,105.0053,104.8369,104.8556,2865.0
2023-03-08 14:55:00,112.06,112.07,111.97,112.03,3661.0,104.8369,104.8463,104.7527,104.8089,3661.0
2023-03-08 15:00:00,112.04,112.09,112.04,112.09,3913.0,104.8182,104.865,104.8182,104.865,3913.0
2023-03-08 15:05:00,112.03,112.05,111.94,112.05,6442.0,104.8089,104.8276,104.7247,104.8276,6442.0
2023-03-08 15:10:00,112.01,112.06,111.97,112.04,4841.0,104.7902,104.8369,104.7527,104.8182,4841.0
2023-03-08 15:15:00,112.03,112.03,111.99,112.03,2723.0,104.8089,104.8089,104.7715,104.8089,2723.0
2023-03-08 15:20:00,112.02,112.1,112.0,112.0,4507.0,104.7995,104.8744,104.7808,104.7808,4507.0
2023-03-08 15:25:00,112.0,112.07,111.99,112.07,3337.0,104.7808,104.8463,104.7715,104.8463,3337.0
2023-03-08 15:30:00,112.07,112.17,112.07,112.16,5744.0,104.8463,104.9398,104.8463,104.9305,5744.0
2023-03-08 15:35:00,112.15,112.39,112.15,112.31,9128.0,104.9211,105.1457,104.9211,105.0708,9128.0
2023-03-08 15:40:00,112.33,112.54,112.33,112.54,5947.0,105.0895,105.286,105.0895,105.286,5947.0
2023-03-08 15:45:00,112.51,112.67,112.51,112.63,13883.0,105.2579,105.4076,105.2579,105.3702,13883.0
2023-03-08 15:50:00,112.64,112.64,112.42,112.44,22541.0,105.3796,105.3796,105.1737,105.1924,22541.0
2023-03-08 15:55:00,112.44,112.72,112.41,112.72,70703.0,105.1924,105.4544,105.1644,105.4544,70703.0
2023-03-09 09:30:00,113.27,113.27,112.7,112.86,13932.0,105.9689,105.9689,105.4357,105.5854,13932.0
2023-03-09 09:35:00,112.93,112.96,112.71,112.8,11325.0,105.6509,105.6789,105.445,105.5292,11325.0
2023-03-09 09:40:00,112.78,112.78,112.55,112.61,2499.0,105.5105,105.5105,105.2954,105.3515,2499.0
2023-03-09 09:45:00,112.62,113.07,112.62,113.07,4426.0,105.3608,105.7818,105.3608,105.7818,4426.0
2023-03-09 09:50:00,113.06,113.1,112.91,112.91,3482.0,105.7725,105.8099,105.6322,105.6322,3482.0
2023-03-09 09:55:00,112.94,112.98,112.76,112.82,8203.0,105.6602,105.6976,105.4918,105.548,8203.0
2023-03-09 10:00:00,112.81,112.94,112.76,112.91,11222.0,105.5386,105.6602,105.4918,105.6322,11222.0
2023-03-09 10:05:00,112.95,112.98,112.7,112.79,7186.0,105.6696,105.6976,105.4357,105.5199,7186.0
2023-03-09 10:10:00,112.79,112.85,112.74,112.85,2959.0,105.5199,105.576,105.4731,105.576,2959.0
2023-03-09 10:15:00,112.81,112.82,112.56,112.57,4651.0,105.5386,105.548,105.3047,105.3141,4651.0
2023-03-09 10:20:00,112.59,112.69,112.51,112.69,7240.0,105.3328,105.4263,105.2579,105.4263,7240.0
2023-03-09 10:25:00,112.64,112.66,112.53,112.62,6696.0,105.3796,105.3983,105.2766,105.3608,6696.0
2023-03-09 10:30:00,112.63,112.75,112.6,112.75,6127.0,105.3702,105.4825,105.3421,105.4825,6127.0
2023-03-09 10:35:00,112.75,112.82,112.74,112.74,8047.0,105.4825,105.548,105.4731,105.4731,8047.0
2023-03-09 10:40:00,112.8,112.87,112.74,112.75,3363.0,105.5292,105.5947,105.4731,105.4825,3363.0
2023-03-09 10:45:00,112.78,112.79,112.67,112.74,8370.0,105.5105,105.5199,105.4076,105.4731,8370.0
2023-03-09 10:50:00,112.74,112.88,112.74,112.87,18032.0,105.4731,105.6041,105.4731,105.5947,18032.0
2023-03-09 10:55:00,112.85,112.85,112.58,112.67,6599.0,105.576,105.576,105.3234,105.4076,6599.0
2023-03-09 11:00:00,112.71,112.72,112.63,112.69,5429.0,105.445,105.4544,105.3702,105.4263,5429.0
2023-03-09 11:05:00,112.7,112.73,112.6,112.69,5512.0,105.4357,105.4638,105.3421,105.4263,5512.0
2023-03-09 11:10:00,112.66,112.77,112.57,112.58,9095.0,105.3983,105.5012,105.3141,105.3234,9095.0
2023-03-09 11:15:00,112.62,112.79,112.58,112.79,6473.0,105.3608,105.5199,105.3234,105.5199,6473.0
2023-03-09 11:20:00,112.8,112.84,112.7,112.76,3100.0,105.5292,105.5667,105.4357,105.4918,3100.0
2023-03-09 11:25:00,112.71,112.77,112.59,112.65,4462.0,105.445,105.5012,105.3328,105.3889,4462.0
2023-03-09 11:30:00,112.68,112.79,112.68,112.7,2791.0,105.417,105.5199,105.417,105.4357,2791.0
2023-03-09 11:35:00,112.7,112.91,112.68,112.87,4479.0,105.4357,105.6322,105.417,105.5947,4479.0
2023-03-09 11:40:00,112.85,112.97,112.85,112.95,2760.0,105.576,105.6883,105.576,105.6696,2760.0
2023-03-09 11:45:00,113.0,113.05,112.93,113.0,4100.0,105.7163,105.7631,105.6509,105.7163,4100.0
2023-03-09 11:50:00,113.03,113.14,112.99,113.05,4230.0,105.7444,105.8473,105.707,105.7631,4230.0
2023-03-09 11:55:00,113.04,113.04,112.97,113.01,2657.0,105.7538,105.7538,105.6883,105.7257,2657.0
2023-03-09 12:00:00,112.99,113.0,112.75,112.84,5622.0,105.707,105.7163,105.4825,105.5667,5622.0
2023-03-09 12:05:00,112.81,112.98,112.79,112.93,2422.0,105.5386,105.6976,105.5199,105.6509,2422.0
2023-03-09 12:10:00,113.0,113.03,112.95,112.96,2033.0,105.7163,105.7444,105.6696,105.6789,2033.0
2023-03-09 12:15:00,112.97,113.08,112.92,113.07,5851.0,105.6883,105.7912,105.6415,105.7818,5851.0
2023-03-09 12:20:00,113.04,113.22,113.01,113.21,10974.0,105.7538,105.9222,105.7257,105.9128,10974.0
2023-03-09 12:25:00,113.24,113.31,113.22,113.3,8888.0,105.9409,106.0064,105.9222,105.997,8888.0
2023-03-09 12:30:00,113.3,113.36,113.24,113.24,5240.0,105.997,106.0531,105.9409,105.9409,5240.0
2023-03-09 12:35:00,113.24,113.24,113.09,113.19,5223.0,105.9409,105.9409,105.8005,105.8941,5223.0
2023-03-09 12:40:00,113.25,113.34,113.17,113.19,3135.0,105.9502,106.0344,105.8754,105.8941,3135.0
2023-03-09 12:45:00,113.18,113.19,113.01,113.02,2654.0,105.8847,105.8941,105.7257,105.7351,2654.0
2023-03-09 12:50:00,113.0,113.05,112.93,113.05,2702.0,105.7163,105.7631,105.6509,105.7631,2702.0
2023-03-09 12:55:00,112.98,113.0,112.87,112.87,10980.0,105.6976,105.7163,105.5947,105.5947,10980.0
2023-03-09 13:00:00,112.87,112.98,112.79,112.98,5551.0,105.5947,105.6976,105.5199,105.6976,5551.0
2023-03-09 13:05:00,113.0,113.06,112.98,112.99,6897.0,105.7163,105.7725,105.6976,105.707,6897.0
2023-03-09 13:10:00,112.98,113.12,112.95,113.12,5565.0,105.6976,105.8286,105.6696,105.8286,5565.0
2023-03-09 13:15:00,113.11,113.15,113.02,113.05,10213.0,105.8193,105.8567,105.7351,105.7631,10213.0
2023-03-09 13:20:00,113.03,113.13,112.96,113.0,5798.0,105.7444,105.838,105.6789,105.7163,5798.0
2023-03-09 13:25:00,112.98,112.99,112.8,112.87,9702.0,105.6976,105.707,105.5292,105.5947,9702.0
2023-03-09 13:30:00,112.84,112.86,112.73,112.78,6312.0,105.5667,105.5854,105.4638,105.5105,6312.0
2023-03-09 13:35:00,112.79,112.8,112.6,112.62,4527.0,105.5199,105.5292,105.3421,105.3608,4527.0
2023-03-09 13:40:00,112.62,112.81,112.62,112.8,4731.0,105.3608,105.5386,105.3608,105.5292,4731.0
2023-03-09 13:45:00,112.8,112.82,112.44,112.45,4423.0,105.5292,105.548,105.1924,105.2018,4423.0
2023-03-09 13:50:00,112.44,112.47,112.3,112.35,5714.0,105.1924,105.2205,105.0615,105.1082,5714.0
2023-03-09 13:55:00,112.35,112.39,112.3,112.33,3991.0,105.1082,105.1457,105.0615,105.0895,3991.0
2023-03-09 14:00:00,112.34,112.41,112.17,112.17,6556.0,105.0989,105.1644,104.9398,104.9398,6556.0
2023-03-09 14:05:00,112.17,112.21,112.11,112.16,3295.0,104.9398,104.9773,104.8837,104.9305,3295.0
2023-03-09 14:10:00,112.09,112.17,112.0,112.17,5243.0,104.865,104.9398,104.7808,104.9398,5243.0
2023-03-09 14:15:00,112.18,112.24,112.05,112.08,5155.0,104.9492,105.0053,104.8276,104.8556,5155.0
2023-03-09 14:20:00,112.11,112.2,112.07,112.2,4000.0,104.8837,104.9679,104.8463,104.9679,4000.0
2023-03-09 14:25:00,112.21,112.21,112.11,112.12,4375.0,104.9773,104.9773,104.8837,104.8931,4375.0
2023-03-09 14:30:00,112.04,112.04,111.82,111.89,5223.0,104.8182,104.8182,104.6124,104.6779,5223.0
2023-03-09 14:35:00,111.87,112.06,111.87,112.01,4968.0,104.6592,104.8369,104.6592,104.7902,4968.0
2023-03-09 14:40:00,112.08,112.12,111.99,112.06,2308.0,104.8556,104.8931,104.7715,104.8369,2308.0
2023-03-09 14:45:00,112.06,112.18,111.98,112.0,4279.0,104.8369,104.9492,104.7621,104.7808,4279.0
2023-03-09 14:50:00,112.02,112.07,111.88,112.0,4795.0,104.7995,104.8463,104.6685,104.7808,4795.0
2023-03-09 14:55:00,111.99,111.99,111.81,111.82,3738.0,104.7715,104.7715,104.6031,104.6124,3738.0
2023-03-09 15:00:00,111.84,111.87,111.68,111.68,7125.0,104.6311,104.6592,104.4814,104.4814,7125.0
2023-03-09 15:05:00,111.69,111.69,111.59,111.63,8178.0,104.4908,104.4908,104.3972,104.4347,8178.0
2023-03-09 15:10:00,111.61,111.71,111.53,111.64,13385.0,104.4159,104.5095,104.3411,104.444,13385.0
2023-03-09 15:15:00,111.58,111.6,111.27,111.28,10571.0,104.3879,104.4066,104.0979,104.1072,10571.0
2023-03-09 15:20:00,111.29,111.44,111.16,111.29,10512.0,104.1166,104.2569,103.9949,104.1166,10512.0
2023-03-09 15:25:00,111.29,111.52,111.26,111.35,9250.0,104.1166,104.3317,104.0885,104.1727,9250.0
2023-03-09 15:30:00,111.29,111.64,111.24,111.63,10900.0,104.1166,104.444,104.0698,104.4347,10900.0
2023-03-09 15:35:00,111.59,111.64,111.35,111.54,9440.0,104.3972,104.444,104.1727,104.3505,9440.0
2023-03-09 15:40:00,111.54,111.58,111.42,111.42,17125.0,104.3505,104.3879,104.2382,104.2382,17125.0
2023-03-09 15:45:00,111.4,111.51,111.22,111.51,18475.0,104.2195,104.3224,104.0511,104.3224,18475.0
2023-03-09 15:50:00,111.49,111.66,111.22,111.28,36774.0,104.3037,104.4627,104.0511,104.1072,36774.0
2023-03-09 15:55:00,111.31,111.35,110.95,111.05,91835.0,104.1353,104.1727,103.7985,103.892,91835.0
2023-03-10 09:30:00,110.57,110.85,109.76,109.76,33225.0,103.443,103.7049,102.6852,102.6852,33225.0
2023-03-10 09:35:00,109.84,110.3,109.81,109.92,10617.0,102.76,103.1904,102.732,102.8349,10617.0
2023-03-10 09:40:00,109.99,110.16,109.6,109.82,26382.0,102.9004,103.0594,102.5355,102.7413,26382.0
2023-03-10 09:45:00,109.79,110.19,109.7,109.97,10096.0,102.7133,103.0875,102.6291,102.8817,10096.0
2023-03-10 09:50:00,109.86,109.92,109.7,109.77,8048.0,102.7787,102.8349,102.6291,102.6945,8048.0
2023-03-10 09:55:00,109.7,109.89,109.5,109.8,5551.0,102.6291,102.8068,102.4419,102.7226,5551.0
2023-03-10 10:00:00,109.81,110.21,109.8,110.15,7410.0,102.732,103.1062,102.7226,103.0501,7410.0
2023-03-10 10:05:00,110.13,110.21,110.07,110.11,6526.0,103.0313,103.1062,102.9752,103.0126,6526.0
2023-03-10 10:10:00,110.1,110.19,109.74,109.83,12377.0,103.0033,103.0875,102.6665,102.7507,12377.0
2023-03-10 10:15:00,109.89,109.89,109.54,109.63,7531.0,102.8068,102.8068,102.4794,102.5636,7531.0
2023-03-10 10:20:00,109.68,109.68,109.54,109.68,6296.0,102.6103,102.6103,102.4794,102.6103,6296.0
2023-03-10 10:25:00,109.7,109.72,109.58,109.65,3672.0,102.6291,102.6478,102.5168,102.5823,3672.0
2023-03-10 10:30:00,109.68,109.83,109.53,109.6,4200.0,102.6103,102.7507,102.47,102.5355,4200.0
2023-03-10 10:35:00,109.64,109.75,109.57,109.64,3565.0,102.5729,102.6758,102.5074,102.5729,3565.0
2023-03-10 10:40:00,109.77,109.77,109.5,109.55,8376.0,102.6945,102.6945,102.4419,102.4887,8376.0
2023-03-10 10:45:00,109.5,109.62,109.49,109.49,5402.0,102.4419,102.5542,102.4326,102.4326,5402.0
2023-03-10 10:50:00,109.56,109.58,109.37,109.5,3151.0,102.4981,102.5168,102.3203,102.4419,3151.0
2023-03-10 10:55:00,109.54,109.94,109.54,109.91,5152.0,102.4794,102.8536,102.4794,102.8255,5152.0
2023-03-10 11:00:00,109.78,109.83,109.57,109.57,6829.0,102.7039,102.7507,102.5074,102.5074,6829.0
2023-03-10 11:05:00,109.55,109.75,109.55,109.68,11673.0,102.4887,102.6758,102.4887,102.6103,11673.0
2023-03-10 11:10:00,109.7,109.71,109.52,109.52,3657.0,102.6291,102.6384,102.4607,102.4607,3657.0
2023-03-10 11:15:00,109.5,109.69,109.43,109.69,2554.0,102.4419,102.6197,102.3765,102.6197,2554.0
2023-03-10 11:20:00,109.67,109.98,109.67,109.91,2506.0,102.601,102.891,102.601,102.8255,2506.0
2023-03-10 11:25:00,109.91,110.23,109.9,110.17,5816.0,102.8255,103.1249,102.8162,103.0688,5816.0
2023-03-10 11:30:00,110.19,110.3,110.11,110.28,5600.0,103.0875,103.1904,103.0126,103.1717,5600.0
2023-03-10 11:35:00,110.31,110.35,110.09,110.16,3925.0,103.1997,103.2372,102.9939,103.0594,3925.0
2023-03-10 11:40:00,110.23,110.31,110.05,110.08,4699.0,103.1249,103.1997,102.9565,102.9846,4699.0
2023-03-10 11:45:00,110.08,110.12,109.66,109.75,7509.0,102.9846,103.022,102.5916,102.6758,7509.0
2023-03-10 11:50:00,109.67,109.74,109.6,109.64,3383.0,102.601,102.6665,102.5355,102.5729,3383.0
2023-03-10 11:55:00,109.57,109.6,109.42,109.47,2100.0,102.5074,102.5355,102.3671,102.4139,2100.0
2023-03-10 12:00:00,109.51,109.51,109.43,109.43,805.0,102.4513,102.4513,102.3765,102.3765,805.0
2023-03-10 12:05:00,109.45,109.49,109.24,109.3,15567.0,102.3952,102.4326,102.1987,102.2548,15567.0
2023-03-10 12:10:00,109.25,109.26,109.03,109.07,7796.0,102.2081,102.2174,102.0022,102.0397,7796.0
2023-03-10 12:15:00,109.04,109.14,109.0,109.0,11155.0,102.0116,102.1052,101.9742,101.9742,11155.0
2023-03-10 12:20:00,109.0,109.16,109.0,109.13,4427.0,101.9742,102.1239,101.9742,102.0958,4427.0
2023-03-10 12:25:00,109.11,109.22,109.08,109.18,5180.0,102.0771,102.18,102.049,102.1426,5180.0
2023-03-10 12:30:00,109.23,109.49,109.14,109.39,11222.0,102.1894,102.4326,102.1052,102.339,11222.0
2023-03-10 12:35:00,109.42,109.47,109.29,109.42,3875.0,102.3671,102.4139,102.2455,102.3671,3875.0
2023-03-10 12:40:00,109.36,109.37,109.17,109.26,2550.0,102.311,102.3203,102.1332,102.2174,2550.0
2023-03-10 12:45:00,109.2,109.22,109.09,109.09,3458.0,102.1613,102.18,102.0584,102.0584,3458.0
2023-03-10 12:50:00,109.13,109.14,108.95,108.95,9410.0,102.0958,102.1052,101.9274,101.9274,9410.0
2023-03-10 12:55:00,108.9,108.93,108.75,108.81,8885.0,101.8806,101.9087,101.7403,101.7964,8885.0
2023-03-10 13:00:00,108.81,108.9,108.75,108.85,3709.0,101.7964,101.8806,101.7403,101.8338,3709.0
2023-03-10 13:05:00,108.84,108.87,108.75,108.81,3313.0,101.8245,101.8526,101.7403,101.7964,3313.0
2023-03-10 13:10:00,108.84,108.86,108.75,108.77,3264.0,101.8245,101.8432,101.7403,101.759,3264.0
2023-03-10 13:15:00,108.75,108.82,108.5,108.5,21143.0,101.7403,101.8058,101.5064,101.5064,21143.0
2023-03-10 13:20:00,108.5,108.56,108.41,108.43,11290.0,101.5064,101.5625,101.4222,101.4409,11290.0
2023-03-10 13:25:00,108.4,108.43,108.25,108.43,6295.0,101.4129,101.4409,101.2725,101.4409,6295.0
2023-03-10 13:30:00,108.42,108.42,108.25,108.28,2591.0,101.4316,101.4316,101.2725,101.3006,2591.0
2023-03-10 13:35:00,108.25,108.4,108.25,108.3,1933.0,101.2725,101.4129,101.2725,101.3193,1933.0
2023-03-10 13:40:00,108.36,108.37,108.29,108.36,2860.0,101.3754,101.3848,101.3099,101.3754,2860.0
2023-03-10 13:45:00,108.32,108.37,108.21,108.21,6200.0,101.338,101.3848,101.2351,101.2351,6200.0
2023-03-10 13:50:00,108.2,108.21,107.97,108.08,31274.0,101.2257,101.2351,101.0106,101.1135,31274.0
2023-03-10 13:55:00,108.11,108.14,107.99,108.11,6889.0,101.1415,101.1696,101.0293,101.1415,6889.0
2023-03-10 14:00:00,108.11,108.4,108.08,108.4,7956.0,101.1415,101.4129,101.1135,101.4129,7956.0
2023-03-10 14:05:00,108.39,108.43,108.15,108.43,7143.0,101.4035,101.4409,101.179,101.4409,7143.0
2023-03-10 14:10:00,108.5,108.52,108.26,108.26,9805.0,101.5064,101.5251,101.2819,101.2819,9805.0
2023-03-10 14:15:00,108.27,108.27,108.09,108.25,5088.0,101.2912,101.2912,101.1228,101.2725,5088.0
2023-03-10 14:20:00,108.29,108.35,108.09,108.15,2200.0,101.3099,101.3661,101.1228,101.179,2200.0
2023-03-10 14:25:00,108.13,108.13,108.0,108.01,3829.0,101.1603,101.1603,101.0386,101.048,3829.0
2023-03-10 14:30:00,108.04,108.3,108.04,108.25,5419.0,101.0761,101.3193,101.0761,101.2725,5419.0
2023-03-10 14:35:00,108.25,108.52,108.25,108.42,4000.0,101.2725,101.5251,101.2725,101.4316,4000.0
2023-03-10 14:40:00,108.35,108.6,108.33,108.34,5414.0,101.3661,101.6,101.3474,101.3567,5414.0
2023-03-10 14:45:00,108.35,108.66,108.35,108.66,14395.0,101.3661,101.6561,101.3661,101.6561,14395.0
2023-03-10 14:50:00,108.66,108.67,108.51,108.6,8540.0,101.6561,101.6654,101.5158,101.6,8540.0
2023-03-10 14:55:00,108.62,108.71,108.42,108.52,15268.0,101.6187,101.7029,101.4316,101.5251,15268.0
2023-03-10 15:00:00,108.5,108.52,108.36,108.46,7246.0,101.5064,101.5251,101.3754,101.469,7246.0
2023-03-10 15:05:00,108.43,108.47,108.2,108.46,7243.0,101.4409,101.4783,101.2257,101.469,7243.0
2023-03-10 15:10:00,108.44,108.64,108.37,108.44,6432.0,101.4503,101.6374,101.3848,101.4503,6432.0
2023-03-10 15:15:00,108.41,108.49,108.15,108.19,5354.0,101.4222,101.4971,101.179,101.2164,5354.0
2023-03-10 15:20:00,108.08,108.2,108.08,108.16,6230.0,101.1135,101.2257,101.1135,101.1883,6230.0
2023-03-10 15:25:00,108.25,108.31,108.16,108.29,5535.0,101.2725,101.3287,101.1883,101.3099,5535.0
2023-03-10 15:30:00,108.25,108.28,108.08,108.08,9682.0,101.2725,101.3006,101.1135,101.1135,9682.0
2023-03-10 15:35:00,108.05,108.08,107.85,107.86,9813.0,101.0854,101.1135,100.8983,100.9077,9813.0
2023-03-10 15:40:00,107.84,107.86,107.74,107.76,17721.0,100.8889,100.9077,100.7954,100.8141,17721.0
2023-03-10 15:45:00,107.78,107.85,107.74,107.85,18425.0,100.8328,100.8983,100.7954,100.8983,18425.0
2023-03-10 15:50:00,107.82,107.94,107.71,107.75,49199.0,100.8702,100.9825,100.7673,100.8047,49199.0
2023-03-10 15:55:00,107.71,107.87,107.6,107.83,124587.0,100.7673,100.917,100.6644,100.8796,124587.0
2023-03-13 09:30:00,107.28,107.64,107.04,107.05,48684.0,100.365,100.7018,100.1405,100.1499,48684.0
2023-03-13 09:35:00,107.27,107.27,106.77,106.84,35268.0,100.3557,100.3557,99.8879,99.9534,35268.0
2023-03-13 09:40:00,106.96,107.18,106.8,107.0,15551.0,100.0657,100.2715,99.916,100.1031,15551.0
2023-03-13 09:45:00,106.99,108.14,106.9,108.04,25226.0,100.0937,101.1696,100.0095,101.0761,25226.0
2023-03-13 09:50:00,108.03,108.36,107.9,108.11,15348.0,101.0667,101.3754,100.9451,101.1415,15348.0
2023-03-13 09:55:00,108.13,108.28,107.89,107.9,12230.0,101.1603,101.3006,100.9357,100.9451,12230.0
2023-03-13 10:00:00,107.9,107.92,107.55,107.79,7710.0,100.9451,100.9638,100.6176,100.8422,7710.0
2023-03-13 10:05:00,107.71,108.36,107.49,108.29,14155.0,100.7673,101.3754,100.5615,101.3099,14155.0
2023-03-13 10:10:00,108.32,108.54,108.17,108.2,56495.0,101.338,101.5438,101.1977,101.2257,56495.0
2023-03-13 10:15:00,108.14,108.24,107.95,107.96,17166.0,101.1696,101.2632,100.9919,101.0012,17166.0
2023-03-13 10:20:00,107.87,108.39,107.85,107.98,11301.0,100.917,101.4035,100.8983,101.0199,11301.0
2023-03-13 10:25:00,108.05,108.35,107.84,108.34,22479.0,101.0854,101.3661,100.8889,101.3567,22479.0
2023-03-13 10:30:00,108.4,109.19,108.4,109.06,12557.0,101.4129,102.1519,101.4129,102.0303,12557.0
2023-03-13 10:35:00,109.11,109.12,108.77,108.84,22677.0,102.0771,102.0864,101.759,101.8245,22677.0
2023-03-13 10:40:00,108.84,109.29,108.7,109.11,17932.0,101.8245,102.2455,101.6935,102.0771,17932.0
2023-03-13 10:45:00,109.17,109.34,109.05,109.14,10969.0,102.1332,102.2923,102.021,102.1052,10969.0
2023-03-13 10:50:00,109.19,109.2,108.81,109.06,17068.0,102.1519,102.1613,101.7964,102.0303,17068.0
2023-03-13 10:55:00,109.17,109.85,109.17,109.84,11720.0,102.1332,102.7694,102.1332,102.76,11720.0
2023-03-13 11:00:00,109.78,110.25,109.63,110.03,12113.0,102.7039,103.1436,102.5636,102.9378,12113.0
2023-03-13 11:05:00,110.03,110.22,109.97,110.11,6863.0,102.9378,103.1155,102.8817,103.0126,6863.0
2023-03-13 11:10:00,110.11,110.54,110.07,110.31,10188.0,103.0126,103.4149,102.9752,103.1997,10188.0
2023-03-13 11:15:00,110.32,110.48,110.12,110.15,18443.0,103.2091,103.3588,103.022,103.0501,18443.0
2023-03-13 11:20:00,110.21,110.28,109.91,110.11,16057.0,103.1062,103.1717,102.8255,103.0126,16057.0
2023-03-13 11:25:00,110.14,110.47,110.04,110.47,13289.0,103.0407,103.3494,102.9471,103.3494,13289.0
2023-03-13 11:30:00,110.47,110.51,110.07,110.09,14020.0,103.3494,103.3868,102.9752,102.9939,14020.0
2023-03-13 11:35:00,110.09,110.14,109.7,109.82,22153.0,102.9939,103.0407,102.6291,102.7413,22153.0
2023-03-13 11:40:00,109.86,110.09,109.84,110.08,6214.0,102.7787,102.9939,102.76,102.9846,6214.0
2023-03-13 11:45:00,110.05,110.19,109.88,110.11,14971.0,102.9565,103.0875,102.7975,103.0126,14971.0
2023-03-13 11:50:00,110.09,110.12,109.57,109.58,8963.0,102.9939,103.022,102.5074,102.5168,8963.0
2023-03-13 11:55:00,109.53,109.94,109.42,109.89,7853.0,102.47,102.8536,102.3671,102.8068,7853.0
2023-03-13 12:00:00,109.86,110.17,109.61,109.67,8268.0,102.7787,103.0688,102.5449,102.601,8268.0
2023-03-13 12:05:00,109.66,109.88,109.66,109.84,3231.0,102.5916,102.7975,102.5916,102.76,3231.0
2023-03-13 12:10:00,109.82,109.82,109.42,109.51,8796.0,102.7413,102.7413,102.3671,102.4513,8796.0
2023-03-13 12:15:00,109.46,109.69,109.38,109.38,3624.0,102.4045,102.6197,102.3297,102.3297,3624.0
2023-03-13 12:20:00,109.39,109.39,109.07,109.07,10365.0,102.339,102.339,102.0397,102.0397,10365.0
2023-03-13 12:25:00,108.98,109.21,108.92,109.21,5580.0,101.9555,102.1706,101.8993,102.1706,5580.0
2023-03-13 12:30:00,109.16,109.19,108.81,108.82,4983.0,102.1239,102.1519,101.7964,101.8058,4983.0
2023-03-13 12:35:00,108.77,109.15,108.77,109.11,5039.0,101.759,102.1145,101.759,102.0771,5039.0
2023-03-13 12:40:00,109.09,109.28,109.05,109.18,6096.0,102.0584,102.2361,102.021,102.1426,6096.0
2023-03-13 12:45:00,109.17,109.31,108.64,108.69,9222.0,102.1332,102.2642,101.6374,101.6842,9222.0
2023-03-13 12:50:00,108.62,108.74,108.51,108.69,5143.0,101.6187,101.7309,101.5158,101.6842,5143.0
2023-03-13 12:55:00,108.7,108.77,108.53,108.64,4870.0,101.6935,101.759,101.5345,101.6374,4870.0
2023-03-13 13:00:00,108.67,108.67,108.32,108.41,6601.0,101.6654,101.6654,101.338,101.4222,6601.0
2023-03-13 13:05:00,108.41,108.63,108.3,108.62,5042.0,101.4222,101.628,101.3193,101.6187,5042.0
2023-03-13 13:10:00,108.62,108.71,108.56,108.7,7760.0,101.6187,101.7029,101.5625,101.6935,7760.0
2023-03-13 13:15:00,108.66,108.94,108.58,108.8,7970.0,101.6561,101.918,101.5812,101.7871,7970.0
2023-03-13 13:20:00,108.77,108.82,108.62,108.66,5369.0,101.759,101.8058,101.6187,101.6561,5369.0
2023-03-13 13:25:00,108.6,108.71,108.53,108.64,6306.0,101.6,101.7029,101.5345,101.6374,6306.0
2023-03-13 13:30:00,108.64,108.7,108.46,108.46,8106.0,101.6374,101.6935,101.469,101.469,8106.0
2023-03-13 13:35:00,108.43,109.09,108.41,109.06,8113.0,101.4409,102.0584,101.4222,102.0303,8113.0
2023-03-13 13:40:00,109.08,109.08,108.9,109.06,5377.0,102.049,102.049,101.8806,102.0303,5377.0
2023-03-13 13:45:00,109.04,109.1,108.88,108.88,3451.0,102.0116,102.0677,101.8619,101.8619,3451.0
2023-03-13 13:50:00,108.9,109.02,108.85,108.88,5506.0,101.8806,101.9929,101.8338,101.8619,5506.0
2023-03-13 13:55:00,108.86,109.06,108.86,108.97,4466.0,101.8432,102.0303,101.8432,101.9461,4466.0
2023-03-13 14:00:00,109.0,109.21,108.92,109.02,6198.0,101.9742,102.1706,101.8993,101.9929,6198.0
2023-03-13 14:05:00,109.06,109.11,108.97,109.02,4249.0,102.0303,102.0771,101.9461,101.9929,4249.0
2023-03-13 14:10:00,109.02,109.18,108.94,109.04,7464.0,101.9929,102.1426,101.918,102.0116,7464.0
2023-03-13 14:15:00,109.06,109.22,109.0,109.09,6123.0,102.0303,102.18,101.9742,102.0584,6123.0
2023-03-13 14:20:00,109.05,109.06,108.85,109.02,15642.0,102.021,102.0303,101.8338,101.9929,15642.0
2023-03-13 14:25:00,109.07,109.12,108.84,109.0,4753.0,102.0397,102.0864,101.8245,101.9742,4753.0
2023-03-13 14:30:00,109.04,109.28,109.04,109.18,9410.0,102.0116,102.2361,102.0116,102.1426,9410.0
2023-03-13 14:35:00,109.15,109.16,108.91,108.97,4899.0,102.1145,102.1239,101.89,101.9461,4899.0
2023-03-13 14:40:00,108.89,109.12,108.89,109.03,5357.0,101.8713,102.0864,101.8713,102.0022,5357.0
2023-03-13 14:45:00,108.99,109.06,108.89,109.01,4690.0,101.9648,102.0303,101.8713,101.9835,4690.0
2023-03-13 14:50:00,109.03,109.12,108.98,109.06,7740.0,102.0022,102.0864,101.9555,102.0303,7740.0
2023-03-13 14:55:00,109.08,109.1,109.01,109.06,6199.0,102.049,102.0677,101.9835,102.0303,6199.0
2023-03-13 15:00:00,109.04,109.16,108.82,108.82,7792.0,102.0116,102.1239,101.8058,101.8058,7792.0
2023-03-13 15:05:00,108.82,109.1,108.78,108.84,5852.0,101.8058,102.0677,101.7684,101.8245,5852.0
2023-03-13 15:10:00,108.82,109.04,108.81,108.95,5404.0,101.8058,102.0116,101.7964,101.9274,5404.0
2023-03-13 15:15:00,108.97,109.0,108.77,108.82,6718.0,101.9461,101.9742,101.759,101.8058,6718.0
2023-03-13 15:20:00,108.81,108.81,108.48,108.48,8494.0,101.7964,101.7964,101.4877,101.4877,8494.0
2023-03-13 15:25:00,108.48,108.49,108.25,108.41,8012.0,101.4877,101.4971,101.2725,101.4222,8012.0
2023-03-13 15:30:00,108.45,108.64,108.39,108.62,10891.0,101.4596,101.6374,101.4035,101.6187,10891.0
2023-03-13 15:35:00,108.62,108.8,108.57,108.79,7363.0,101.6187,101.7871,101.5719,101.7777,7363.0
2023-03-13 15:40:00,108.8,108.98,108.73,108.81,11982.0,101.7871,101.9555,101.7216,101.7964,11982.0
2023-03-13 15:45:00,108.81,108.86,108.65,108.69,13941.0,101.7964,101.8432,101.6467,101.6842,13941.0
2023-03-13 15:50:00,108.68,108.68,108.37,108.44,38913.0,101.6748,101.6748,101.3848,101.4503,38913.0
2023-03-13 15:55:00,108.46,108.54,108.24,108.33,60984.0,101.469,101.5438,101.2632,101.3474,60984.0
2023-03-14 09:30:00,109.37,110.09,109.25,109.66,27490.0,102.3203,102.9939,102.2081,102.5916,27490.0
2023-03-14 09:35:00,109.66,110.19,109.49,109.87,13976.0,102.5916,103.0875,102.4326,102.7881,13976.0
2023-03-14 09:40:00,109.95,110.06,109.52,109.56,12730.0,102.8629,102.9659,102.4607,102.4981,12730.0
2023-03-14 09:45:00,109.72,109.8,109.43,109.66,8397.0,102.6478,102.7226,102.3765,102.5916,8397.0
2023-03-14 09:50:00,109.52,109.59,109.32,109.42,5500.0,102.4607,102.5261,102.2736,102.3671,5500.0
2023-03-14 09:55:00,109.31,109.45,109.02,109.18,9004.0,102.2642,102.3952,101.9929,102.1426,9004.0
2023-03-14 10:00:00,109.22,109.22,108.87,109.16,16035.0,102.18,102.18,101.8526,102.1239,16035.0
2023-03-14 10:05:00,109.17,109.31,108.9,109.04,12612.0,102.1332,102.2642,101.8806,102.0116,12612.0
2023-03-14 10:10:00,109.03,109.19,108.72,109.13,9450.0,102.0022,102.1519,101.7122,102.0958,9450.0
2023-03-14 10:15:00,109.14,109.3,109.01,109.02,15257.0,102.1052,102.2548,101.9835,101.9929,15257.0
2023-03-14 10:20:00,109.02,109.61,109.02,109.58,8174.0,101.9929,102.5449,101.9929,102.5168,8174.0
2023-03-14 10:25:00,109.5,109.57,109.27,109.35,6440.0,102.4419,102.5074,102.2268,102.3016,6440.0
2023-03-14 10:30:00,109.4,109.54,109.28,109.48,20104.0,102.3484,102.4794,102.2361,102.4232,20104.0
2023-03-14 10:35:00,109.44,109.66,109.42,109.47,7246.0,102.3858,102.5916,102.3671,102.4139,7246.0
2023-03-14 10:40:00,109.42,109.43,109.22,109.24,4313.0,102.3671,102.3765,102.18,102.1987,4313.0
2023-03-14 10:45:00,109.25,109.42,109.22,109.42,5164.0,102.2081,102.3671,102.18,102.3671,5164.0
2023-03-14 10:50:00,109.46,109.46,109.33,109.41,4265.0,102.4045,102.4045,102.2829,102.3577,4265.0
2023-03-14 10:55:00,109.4,109.45,109.17,109.18,10247.0,102.3484,102.3952,102.1332,102.1426,10247.0
2023-03-14 11:00:00,109.22,109.26,109.15,109.15,4748.0,102.18,102.2174,102.1145,102.1145,4748.0
2023-03-14 11:05:00,109.13,109.31,109.12,109.21,5889.0,102.0958,102.2642,102.0864,102.1706,5889.0
2023-03-14 11:10:00,109.2,109.26,109.16,109.19,11088.0,102.1613,102.2174,102.1239,102.1519,11088.0
2023-03-14 11:15:00,109.21,109.34,109.21,109.29,4964.0,102.1706,102.2923,102.1706,102.2455,4964.0
2023-03-14 11:20:00,109.29,109.47,109.23,109.41,4499.0,102.2455,102.4139,102.1894,102.3577,4499.0
2023-03-14 11:25:00,109.41,109.54,109.4,109.48,11033.0,102.3577,102.4794,102.3484,102.4232,11033.0
2023-03-14 11:30:00,109.46,109.69,109.46,109.63,9807.0,102.4045,102.6197,102.4045,102.5636,9807.0
2023-03-14 11:35:00,109.65,109.67,109.55,109.59,9821.0,102.5823,102.601,102.4887,102.5261,9821.0
2023-03-14 11:40:00,109.59,109.62,109.42,109.5,9938.0,102.5261,102.5542,102.3671,102.4419,9938.0
2023-03-14 11:45:00,109.5,109.5,109.25,109.27,5588.0,102.4419,102.4419,102.2081,102.2268,5588.0
2023-03-14 11:50:00,109.28,109.34,109.13,109.19,6439.0,102.2361,102.2923,102.0958,102.1519,6439.0
2023-03-14 11:55:00,109.19,109.23,108.96,109.0,7251.0,102.1519,102.1894,101.9368,101.9742,7251.0
2023-03-14 12:00:00,108.97,109.03,108.9,108.91,6315.0,101.9461,102.0022,101.8806,101.89,6315.0
2023-03-14 12:05:00,108.9,108.9,108.75,108.84,12213.0,101.8806,101.8806,101.7403,101.8245,12213.0
2023-03-14 12:10:00,108.85,108.85,108.72,108.79,3917.0,101.8338,101.8338,101.7122,101.7777,3917.0
2023-03-14 12:15:00,108.77,108.83,108.63,108.68,10150.0,101.759,101.8151,101.628,101.6748,10150.0
2023-03-14 12:20:00,108.68,108.7,108.52,108.65,7419.0,101.6748,101.6935,101.5251,101.6467,7419.0
2023-03-14 12:25:00,108.61,108.75,108.53,108.72,7747.0,101.6093,101.7403,101.5345,101.7122,7747.0
2023-03-14 12:30:00,108.73,108.79,108.6,108.63,7901.0,101.7216,101.7777,101.6,101.628,7901.0
2023-03-14 12:35:00,108.65,108.7,108.59,108.64,9721.0,101.6467,101.6935,101.5906,101.6374,9721.0
2023-03-14 12:40:00,108.64,108.67,108.42,108.5,10845.0,101.6374,101.6654,101.4316,101.5064,10845.0
2023-03-14 12:45:00,108.51,108.67,108.45,108.6,6901.0,101.5158,101.6654,101.4596,101.6,6901.0
2023-03-14 12:50:00,108.63,108.63,108.48,108.55,6826.0,101.628,101.628,101.4877,101.5532,6826.0
2023-03-14 12:55:00,108.48,108.57,108.42,108.49,4600.0,101.4877,101.5719,101.4316,101.4971,4600.0
2023-03-14 13:00:00,108.52,108.53,108.34,108.34,6546.0,101.5251,101.5345,101.3567,101.3567,6546.0
2023-03-14 13:05:00,108.34,108.35,108.03,108.03,7504.0,101.3567,101.3661,101.0667,101.0667,7504.0
2023-03-14 13:10:00,108.02,108.08,107.82,107.82,3571.0,101.0573,101.1135,100.8702,100.8702,3571.0
2023-03-14 13:15:00,107.84,107.9,107.55,107.84,8199.0,100.8889,100.9451,100.6176,100.8889,8199.0
2023-03-14 13:20:00,107.8,107.9,107.65,107.87,2694.0,100.8515,100.9451,100.7112,100.917,2694.0
2023-03-14 13:25:00,107.89,107.98,107.79,107.81,5540.0,100.9357,101.0199,100.8422,100.8609,5540.0
2023-03-14 13:30:00,107.77,107.95,107.77,107.91,5769.0,100.8235,100.9919,100.8235,100.9544,5769.0
2023-03-14 13:35:00,107.89,108.08,107.87,108.04,5170.0,100.9357,101.1135,100.917,101.0761,5170.0
2023-03-14 13:40:00,108.04,108.08,107.78,107.78,5122.0,101.0761,101.1135,100.8328,100.8328,5122.0
2023-03-14 13:45:00,107.77,107.89,107.73,107.83,3966.0,100.8235,100.9357,100.786,100.8796,3966.0
2023-03-14 13:50:00,107.83,107.9,107.76,107.81,3235.0,100.8796,100.9451,100.8141,100.8609,3235.0
2023-03-14 13:55:00,107.75,107.78,107.71,107.73,3159.0,100.8047,100.8328,100.7673,100.786,3159.0
2023-03-14 14:00:00,107.76,107.84,107.48,107.48,9563.0,100.8141,100.8889,100.5522,100.5522,9563.0
2023-03-14 14:05:00,107.46,107.49,107.23,107.36,5482.0,100.5334,100.5615,100.3183,100.4399,5482.0
2023-03-14 14:10:00,107.46,107.59,107.41,107.41,4127.0,100.5334,100.6551,100.4867,100.4867,4127.0
2023-03-14 14:15:00,107.41,107.43,107.31,107.4,7461.0,100.4867,100.5054,100.3931,100.4773,7461.0
2023-03-14 14:20:00,107.34,107.51,107.32,107.51,6887.0,100.4212,100.5802,100.4025,100.5802,6887.0
2023-03-14 14:25:00,107.52,107.78,107.51,107.63,9675.0,100.5896,100.8328,100.5802,100.6925,9675.0
2023-03-14 14:30:00,107.6,107.82,107.57,107.77,5619.0,100.6644,100.8702,100.6364,100.8235,5619.0
2023-03-14 14:35:00,107.7,107.74,107.61,107.65,8812.0,100.758,100.7954,100.6738,100.7112,8812.0
2023-03-14 14:40:00,107.63,107.7,107.48,107.68,12662.0,100.6925,100.758,100.5522,100.7393,12662.0
2023-03-14 14:45:00,107.73,107.91,107.66,107.7,8781.0,100.786,100.9544,100.7205,100.758,8781.0
2023-03-14 14:50:00,107.69,107.86,107.68,107.72,14190.0,100.7486,100.9077,100.7393,100.7767,14190.0
2023-03-14 14:55:00,107.69,107.72,107.54,107.57,10904.0,100.7486,100.7767,100.6083,100.6364,10904.0
2023-03-14 15:00:00,107.59,107.77,107.57,107.68,12478.0,100.6551,100.8235,100.6364,100.7393,12478.0
2023-03-14 15:05:00,107.63,107.66,107.21,107.3,5353.0,100.6925,100.7205,100.2996,100.3838,5353.0
2023-03-14 15:10:00,107.28,107.3,106.99,107.02,7918.0,100.365,100.3838,100.0937,100.1218,7918.0
2023-03-14 15:15:00,106.99,107.09,106.85,107.09,13025.0,100.0937,100.1873,99.9628,100.1873,13025.0
2023-03-14 15:20:00,107.12,107.15,106.93,106.98,11166.0,100.2154,100.2434,100.0376,100.0844,11166.0
2023-03-14 15:25:00,106.99,107.2,106.96,107.2,9228.0,100.0937,100.2902,100.0657,100.2902,9228.0
2023-03-14 15:30:00,107.2,107.36,107.12,107.36,11256.0,100.2902,100.4399,100.2154,100.4399,11256.0
2023-03-14 15:35:00,107.39,107.64,107.35,107.47,16203.0,100.468,100.7018,100.4305,100.5428,16203.0
2023-03-14 15:40:00,107.45,107.67,107.4,107.58,21976.0,100.5241,100.7299,100.4773,100.6457,21976.0
2023-03-14 15:45:00,107.58,107.68,107.51,107.65,7803.0,100.6457,100.7393,100.5802,100.7112,7803.0
2023-03-14 15:50:00,107.68,107.89,107.52,107.68,35782.0,100.7393,100.9357,100.5896,100.7393,35782.0
2023-03-14 15:55:00,107.74,108.4,107.72,108.24,116994.0,100.7954,101.4129,100.7767,101.2632,116994.0
2023-03-15 09:30:00,107.31,107.33,106.93,107.33,20006.0,100.3931,100.4118,100.0376,100.4118,20006.0
2023-03-15 09:35:00,107.17,107.28,107.0,107.08,5800.0,100.2621,100.365,100.1031,100.1779,5800.0
2023-03-15 09:40:00,107.08,107.13,106.85,106.95,6434.0,100.1779,100.2247,99.9628,100.0563,6434.0
2023-03-15 09:45:00,106.99,107.22,106.85,107.22,7468.0,100.0937,100.3089,99.9628,100.3089,7468.0
2023-03-15 09:50:00,107.22,107.27,107.01,107.13,3549.0,100.3089,100.3557,100.1124,100.2247,3549.0
2023-03-15 09:55:00,107.08,107.2,106.74,106.86,7114.0,100.1779,100.2902,99.8599,99.9721,7114.0
2023-03-15 10:00:00,106.88,107.41,106.84,107.41,8798.0,99.9908,100.4867,99.9534,100.4867,8798.0
2023-03-15 10:05:00,107.44,107.6,107.34,107.42,8486.0,100.5147,100.6644,100.4212,100.496,8486.0
2023-03-15 10:10:00,107.42,107.45,107.12,107.12,4795.0,100.496,100.5241,100.2154,100.2154,4795.0
2023-03-15 10:15:00,107.2,107.29,106.92,107.15,4465.0,100.2902,100.3744,100.0282,100.2434,4465.0
2023-03-15 10:20:00,107.2,107.46,107.13,107.13,6012.0,100.2902,100.5334,100.2247,100.2247,6012.0
2023-03-15 10:25:00,107.16,107.21,106.81,106.88,5445.0,100.2528,100.2996,99.9253,99.9908,5445.0
2023-03-15 10:30:00,106.86,107.05,106.81,106.9,5397.0,99.9721,100.1499,99.9253,100.0095,5397.0
2023-03-15 10:35:00,106.81,107.21,106.81,107.11,5519.0,99.9253,100.2996,99.9253,100.206,5519.0
2023-03-15 10:40:00,107.08,107.08,106.7,106.81,5732.0,100.1779,100.1779,99.8224,99.9253,5732.0
2023-03-15 10:45:00,106.83,106.9,106.7,106.76,3643.0,99.944,100.0095,99.8224,99.8786,3643.0
2023-03-15 10:50:00,106.76,106.85,106.6,106.81,7838.0,99.8786,99.9628,99.7289,99.9253,7838.0
2023-03-15 10:55:00,106.81,107.47,106.81,107.35,7983.0,99.9253,100.5428,99.9253,100.4305,7983.0
2023-03-15 11:00:00,107.37,107.37,107.2,107.31,4833.0,100.4492,100.4492,100.2902,100.3931,4833.0
2023-03-15 11:05:00,107.32,107.58,107.26,107.34,5945.0,100.4025,100.6457,100.3463,100.4212,5945.0
2023-03-15 11:10:00,107.36,107.66,107.36,107.62,7629.0,100.4399,100.7205,100.4399,100.6831,7629.0
2023-03-15 11:15:00,107.59,107.75,107.56,107.75,5532.0,100.6551,100.8047,100.627,100.8047,5532.0
2023-03-15 11:20:00,107.8,107.8,107.55,107.64,24375.0,100.8515,100.8515,100.6176,100.7018,24375.0
2023-03-15 11:25:00,107.66,107.75,107.57,107.64,8096.0,100.7205,100.8047,100.6364,100.7018,8096.0
2023-03-15 11:30:00,107.59,107.64,107.36,107.48,4075.0,100.6551,100.7018,100.4399,100.5522,4075.0
2023-03-15 11:35:00,107.45,107.52,107.34,107.34,4148.0,100.5241,100.5896,100.4212,100.4212,4148.0
2023-03-15 11:40:00,107.31,107.55,107.25,107.45,16643.0,100.3931,100.6176,100.337,100.5241,16643.0
2023-03-15 11:45:00,107.51,107.66,107.4,107.48,6023.0,100.5802,100.7205,100.4773,100.5522,6023.0
2023-03-15 11:50:00,107.4,107.4,107.18,107.18,8784.0,100.4773,100.4773,100.2715,100.2715,8784.0
2023-03-15 11:55:00,107.18,107.27,107.12,107.12,5608.0,100.2715,100.3557,100.2154,100.2154,5608.0
2023-03-15 12:00:00,107.18,107.23,107.04,107.06,8864.0,100.2715,100.3183,100.1405,100.1592,8864.0
2023-03-15 12:05:00,107.06,107.06,106.83,106.83,14139.0,100.1592,100.1592,99.944,99.944,14139.0
2023-03-15 12:10:00,106.8,106.83,106.69,106.81,6926.0,99.916,99.944,99.8131,99.9253,6926.0
2023-03-15 12:15:00,106.79,106.9,106.64,106.68,6454.0,99.9066,100.0095,99.7663,99.8037,6454.0
2023-03-15 12:20:00,106.68,106.74,106.5,106.54,11798.0,99.8037,99.8599,99.6353,99.6727,11798.0
2023-03-15 12:25:00,106.5,106.56,106.45,106.55,8864.0,99.6353,99.6915,99.5885,99.6821,8864.0
2023-03-15 12:30:00,106.49,106.73,106.49,106.69,13729.0,99.626,99.8505,99.626,99.8131,13729.0
2023-03-15 12:35:00,106.61,106.79,106.55,106.79,11097.0,99.7382,99.9066,99.6821,99.9066,11097.0
2023-03-15 12:40:00,106.79,106.83,106.7,106.73,4473.0,99.9066,99.944,99.8224,99.8505,4473.0
2023-03-15 12:45:00,106.81,106.87,106.69,106.87,4196.0,99.9253,99.9815,99.8131,99.9815,4196.0
2023-03-15 12:50:00,106.86,106.89,106.63,106.66,7214.0,99.9721,100.0002,99.7569,99.785,7214.0
2023-03-15 12:55:00,106.61,106.61,106.41,106.49,4279.0,99.7382,99.7382,99.5511,99.626,4279.0
2023-03-15 13:00:00,106.5,106.52,106.38,106.42,5149.0,99.6353,99.654,99.5231,99.5605,5149.0
2023-03-15 13:05:00,106.45,106.73,106.45,106.58,10075.0,99.5885,99.8505,99.5885,99.7102,10075.0
2023-03-15 13:10:00,106.61,106.74,106.57,106.72,4840.0,99.7382,99.8599,99.7008,99.8411,4840.0
2023-03-15 13:15:00,106.78,107.06,106.78,106.87,9842.0,99.8973,100.1592,99.8973,99.9815,9842.0
2023-03-15 13:20:00,106.92,106.99,106.82,106.88,5083.0,100.0282,100.0937,99.9347,99.9908,5083.0
2023-03-15 13:25:00,106.92,107.01,106.83,106.83,3707.0,100.0282,100.1124,99.944,99.944,3707.0
2023-03-15 13:30:00,106.82,106.85,106.62,106.78,5722.0,99.9347,99.9628,99.7476,99.8973,5722.0
2023-03-15 13:35:00,106.84,106.89,106.62,106.63,4601.0,99.9534,100.0002,99.7476,99.7569,4601.0
2023-03-15 13:40:00,106.6,106.63,106.47,106.47,5173.0,99.7289,99.7569,99.6073,99.6073,5173.0
2023-03-15 13:45:00,106.45,106.46,106.29,106.34,5116.0,99.5885,99.5979,99.4389,99.4856,5116.0
2023-03-15 13:50:00,106.36,106.67,106.36,106.67,5786.0,99.5043,99.7944,99.5043,99.7944,5786.0
2023-03-15 13:55:00,106.68,106.8,106.6,106.66,5116.0,99.8037,99.916,99.7289,99.785,5116.0
2023-03-15 14:00:00,106.68,106.68,106.41,106.53,5968.0,99.8037,99.8037,99.5511,99.6634,5968.0
2023-03-15 14:05:00,106.49,106.61,106.46,106.51,3779.0,99.626,99.7382,99.5979,99.6447,3779.0
2023-03-15 14:10:00,106.54,106.6,106.5,106.5,3249.0,99.6727,99.7289,99.6353,99.6353,3249.0
2023-03-15 14:15:00,106.47,106.69,106.4,106.65,7140.0,99.6073,99.8131,99.5418,99.7757,7140.0
2023-03-15 14:20:00,106.65,106.86,106.62,106.8,31402.0,99.7757,99.9721,99.7476,99.916,31402.0
2023-03-15 14:25:00,106.75,107.38,106.71,107.01,15549.0,99.8692,100.4586,99.8318,100.1124,15549.0
2023-03-15 14:30:00,107.16,107.37,107.1,107.22,11444.0,100.2528,100.4492,100.1966,100.3089,11444.0
2023-03-15 14:35:00,107.19,107.32,107.06,107.08,5513.0,100.2808,100.4025,100.1592,100.1779,5513.0
2023-03-15 14:40:00,107.05,107.21,106.9,106.95,14546.0,100.1499,100.2996,100.0095,100.0563,14546.0
2023-03-15 14:45:00,106.95,107.0,106.84,106.89,8433.0,100.0563,100.1031,99.9534,100.0002,8433.0
2023-03-15 14:50:00,106.92,107.01,106.77,106.98,6542.0,100.0282,100.1124,99.8879,100.0844,6542.0
2023-03-15 14:55:00,106.99,107.03,106.84,107.0,10504.0,100.0937,100.1312,99.9534,100.1031,10504.0
2023-03-15 15:00:00,107.01,107.14,106.84,106.84,23903.0,100.1124,100.2341,99.9534,99.9534,23903.0
2023-03-15 15:05:00,106.84,107.07,106.76,106.85,9200.0,99.9534,100.1686,99.8786,99.9628,9200.0
2023-03-15 15:10:00,106.75,107.05,106.74,107.02,6499.0,99.8692,100.1499,99.8599,100.1218,6499.0
2023-03-15 15:15:00,107.06,107.21,107.06,107.16,7013.0,100.1592,100.2996,100.1592,100.2528,7013.0
2023-03-15 15:20:00,107.01,107.28,106.97,107.16,12203.0,100.1124,100.365,100.075,100.2528,12203.0
2023-03-15 15:25:00,107.19,107.33,107.06,107.23,11111.0,100.2808,100.4118,100.1592,100.3183,11111.0
2023-03-15 15:30:00,107.22,107.29,106.98,106.99,73092.0,100.3089,100.3744,100.0844,100.0937,73092.0
2023-03-15 15:35:00,107.02,107.05,106.59,106.72,29309.0,100.1218,100.1499,99.7195,99.8411,29309.0
2023-03-15 15:40:00,106.71,106.74,106.38,106.7,19382.0,99.8318,99.8599,99.5231,99.8224,19382.0
2023-03-15 15:45:00,106.7,106.76,106.51,106.58,24469.0,99.8224,99.8786,99.6447,99.7102,24469.0
2023-03-15 15:50:00,106.58,106.68,106.37,106.52,95422.0,99.7102,99.8037,99.5137,99.654,95422.0
2023-03-15 15:55:00,106.54,107.09,106.51,107.09,163069.0,99.6727,100.1873,99.6447,100.1873,163069.0
2023-03-16 09:30:00,106.74,106.81,106.17,106.64,21906.0,99.8599,99.9253,99.3266,99.7663,21906.0
2023-03-16 09:35:00,106.81,106.96,106.66,106.77,10729.0,99.9253,100.0657,99.785,99.8879,10729.0
2023-03-16 09:40:00,106.78,107.11,106.69,106.83,5733.0,99.8973,100.206,99.8131,99.944,5733.0
2023-03-16 09:45:00,106.83,106.83,106.65,106.67,7917.0,99.944,99.944,99.7757,99.7944,7917.0
2023-03-16 09:50:00,106.71,106.97,106.67,106.84,9832.0,99.8318,100.075,99.7944,99.9534,9832.0
2023-03-16 09:55:00,106.84,107.08,106.83,107.04,5786.0,99.9534,100.1779,99.944,100.1405,5786.0
2023-03-16 10:00:00,107.08,107.24,107.0,107.09,10448.0,100.1779,100.3276,100.1031,100.1873,10448.0
2023-03-16 10:05:00,107.07,107.08,106.84,106.85,9318.0,100.1686,100.1779,99.9534,99.9628,9318.0
2023-03-16 10:10:00,106.89,106.89,106.63,106.73,5398.0,100.0002,100.0002,99.7569,99.8505,5398.0
2023-03-16 10:15:00,106.73,106.73,106.48,106.56,8096.0,99.8505,99.8505,99.6166,99.6915,8096.0
2023-03-16 10:20:00,106.57,106.92,106.49,106.87,6499.0,99.7008,100.0282,99.626,99.9815,6499.0
2023-03-16 10:25:00,106.9,106.93,106.81,106.9,9055.0,100.0095,100.0376,99.9253,100.0095,9055.0
2023-03-16 10:30:00,106.86,106.98,106.81,106.86,5878.0,99.9721,100.0844,99.9253,99.9721,5878.0
2023-03-16 10:35:00,106.84,107.0,106.84,106.93,2300.0,99.9534,100.1031,99.9534,100.0376,2300.0
2023-03-16 10:40:00,106.96,107.26,106.94,107.14,4460.0,100.0657,100.3463,100.047,100.2341,4460.0
2023-03-16 10:45:00,107.2,107.53,107.13,107.44,9452.0,100.2902,100.5989,100.2247,100.5147,9452.0
2023-03-16 10:50:00,107.47,108.0,107.47,108.0,7175.0,100.5428,101.0386,100.5428,101.0386,7175.0
2023-03-16 10:55:00,108.09,108.19,107.91,107.97,7349.0,101.1228,101.2164,100.9544,101.0106,7349.0
2023-03-16 11:00:00,107.95,107.97,107.82,107.87,5715.0,100.9919,101.0106,100.8702,100.917,5715.0
2023-03-16 11:05:00,107.87,108.24,107.83,108.08,5619.0,100.917,101.2632,100.8796,101.1135,5619.0
2023-03-16 11:10:00,108.1,108.14,107.98,108.0,3616.0,101.1322,101.1696,101.0199,101.0386,3616.0
2023-03-16 11:15:00,107.99,108.0,107.84,107.94,7163.0,101.0293,101.0386,100.8889,100.9825,7163.0
2023-03-16 11:20:00,107.98,108.06,107.88,107.95,5965.0,101.0199,101.0948,100.9264,100.9919,5965.0
2023-03-16 11:25:00,107.96,108.29,107.93,108.01,6353.0,101.0012,101.3099,100.9731,101.048,6353.0
2023-03-16 11:30:00,107.98,108.11,107.91,108.04,11891.0,101.0199,101.1415,100.9544,101.0761,11891.0
2023-03-16 11:35:00,108.0,108.12,107.96,107.98,4227.0,101.0386,101.1509,101.0012,101.0199,4227.0
2023-03-16 11:40:00,107.95,108.17,107.95,108.11,2312.0,100.9919,101.1977,100.9919,101.1415,2312.0
2023-03-16 11:45:00,108.05,108.07,107.86,108.07,3570.0,101.0854,101.1041,100.9077,101.1041,3570.0
2023-03-16 11:50:00,108.05,108.19,107.91,108.15,5607.0,101.0854,101.2164,100.9544,101.179,5607.0
2023-03-16 11:55:00,108.15,108.31,108.14,108.19,3550.0,101.179,101.3287,101.1696,101.2164,3550.0
2023-03-16 12:00:00,108.16,108.24,108.03,108.09,2900.0,101.1883,101.2632,101.0667,101.1228,2900.0
2023-03-16 12:05:00,108.02,108.12,107.94,108.02,14658.0,101.0573,101.1509,100.9825,101.0573,14658.0
2023-03-16 12:10:00,108.05,108.07,107.96,108.05,3305.0,101.0854,101.1041,101.0012,101.0854,3305.0
2023-03-16 12:15:00,108.13,108.27,108.07,108.25,3508.0,101.1603,101.2912,101.1041,101.2725,3508.0
2023-03-16 12:20:00,108.26,108.32,108.2,108.27,2772.0,101.2819,101.338,101.2257,101.2912,2772.0
2023-03-16 12:25:00,108.3,108.43,108.3,108.32,6884.0,101.3193,101.4409,101.3193,101.338,6884.0
2023-03-16 12:30:00,108.33,108.34,108.17,108.18,7883.0,101.3474,101.3567,101.1977,101.207,7883.0
2023-03-16 12:35:00,108.16,108.16,107.91,108.08,9056.0,101.1883,101.1883,100.9544,101.1135,9056.0
2023-03-16 12:40:00,108.16,108.17,108.05,108.15,4002.0,101.1883,101.1977,101.0854,101.179,4002.0
2023-03-16 12:45:00,108.17,108.19,108.09,108.15,3530.0,101.1977,101.2164,101.1228,101.179,3530.0
2023-03-16 12:50:00,108.29,108.57,108.24,108.33,7733.0,101.3099,101.5719,101.2632,101.3474,7733.0
2023-03-16 12:55:00,108.41,108.59,108.38,108.49,2613.0,101.4222,101.5906,101.3941,101.4971,2613.0
2023-03-16 13:00:00,108.49,108.7,108.48,108.7,4759.0,101.4971,101.6935,101.4877,101.6935,4759.0
2023-03-16 13:05:00,108.7,108.75,108.55,108.56,4704.0,101.6935,101.7403,101.5532,101.5625,4704.0
2023-03-16 13:10:00,108.55,108.57,108.44,108.5,10790.0,101.5532,101.5719,101.4503,101.5064,10790.0
2023-03-16 13:15:00,108.55,108.55,108.33,108.38,4911.0,101.5532,101.5532,101.3474,101.3941,4911.0
2023-03-16 13:20:00,108.39,108.4,108.33,108.33,1668.0,101.4035,101.4129,101.3474,101.3474,1668.0
2023-03-16 13:25:00,108.39,108.4,108.28,108.36,6258.0,101.4035,101.4129,101.3006,101.3754,6258.0
2023-03-16 13:30:00,108.33,108.38,108.13,108.14,5572.0,101.3474,101.3941,101.1603,101.1696,5572.0
2023-03-16 13:35:00,108.17,108.2,108.11,108.2,5597.0,101.1977,101.2257,101.1415,101.2257,5597.0
2023-03-16 13:40:00,108.2,108.29,108.18,108.23,4900.0,101.2257,101.3099,101.207,101.2538,4900.0
2023-03-16 13:45:00,108.26,108.45,108.25,108.38,8371.0,101.2819,101.4596,101.2725,101.3941,8371.0
2023-03-16 13:50:00,108.38,108.45,108.25,108.45,7435.0,101.3941,101.4596,101.2725,101.4596,7435.0
2023-03-16 13:55:00,108.46,108.56,108.44,108.53,8481.0,101.469,101.5625,101.4503,101.5345,8481.0
2023-03-16 14:00:00,108.53,108.54,108.32,108.42,18442.0,101.5345,101.5438,101.338,101.4316,18442.0
2023-03-16 14:05:00,108.42,108.46,108.24,108.46,4900.0,101.4316,101.469,101.2632,101.469,4900.0
2023-03-16 14:10:00,108.5,108.5,108.38,108.46,13737.0,101.5064,101.5064,101.3941,101.469,13737.0
2023-03-16 14:15:00,108.49,108.56,108.36,108.39,6637.0,101.4971,101.5625,101.3754,101.4035,6637.0
2023-03-16 14:20:00,108.37,108.39,108.26,108.31,5493.0,101.3848,101.4035,101.2819,101.3287,5493.0
2023-03-16 14:25:00,108.3,108.34,108.25,108.33,3935.0,101.3193,101.3567,101.2725,101.3474,3935.0
2023-03-16 14:30:00,108.34,108.38,108.22,108.27,7587.0,101.3567,101.3941,101.2445,101.2912,7587.0
2023-03-16 14:35:00,108.3,108.47,108.29,108.44,3972.0,101.3193,101.4783,101.3099,101.4503,3972.0
2023-03-16 14:40:00,108.46,108.56,108.43,108.56,2868.0,101.469,101.5625,101.4409,101.5625,2868.0
2023-03-16 14:45:00,108.51,108.51,108.3,108.35,7660.0,101.5158,101.5158,101.3193,101.3661,7660.0
2023-03-16 14:50:00,108.33,108.34,108.24,108.28,7507.0,101.3474,101.3567,101.2632,101.3006,7507.0
2023-03-16 14:55:00,108.3,108.56,108.3,108.53,8359.0,101.3193,101.5625,101.3193,101.5345,8359.0
2023-03-16 15:00:00,108.55,108.58,108.49,108.57,6575.0,101.5532,101.5812,101.4971,101.5719,6575.0
2023-03-16 15:05:00,108.61,108.8,108.61,108.67,7307.0,101.6093,101.7871,101.6093,101.6654,7307.0
2023-03-16 15:10:00,108.67,108.74,108.62,108.63,5342.0,101.6654,101.7309,101.6187,101.628,5342.0
2023-03-16 15:15:00,108.61,108.67,108.55,108.63,6904.0,101.6093,101.6654,101.5532,101.628,6904.0
2023-03-16 15:20:00,108.63,108.91,108.63,108.87,12445.0,101.628,101.89,101.628,101.8526,12445.0
2023-03-16 15:25:00,108.89,108.9,108.76,108.85,11102.0,101.8713,101.8806,101.7496,101.8338,11102.0
2023-03-16 15:30:00,108.84,108.86,108.66,108.75,9451.0,101.8245,101.8432,101.6561,101.7403,9451.0
2023-03-16 15:35:00,108.73,108.74,108.57,108.59,10152.0,101.7216,101.7309,101.5719,101.5906,10152.0
2023-03-16 15:40:00,108.62,108.86,108.61,108.85,11346.0,101.6187,101.8432,101.6093,101.8338,11346.0
2023-03-16 15:45:00,108.85,108.89,108.59,108.7,22615.0,101.8338,101.8713,101.5906,101.6935,22615.0
2023-03-16 15:50:00,108.75,108.79,108.48,108.63,43935.0,101.7403,101.7777,101.4877,101.628,43935.0
2023-03-16 15:55:00,108.61,108.71,108.44,108.67,91454.0,101.6093,101.7029,101.4503,101.6654,91454.0
2023-03-17 09:30:00,108.5,108.67,107.91,108.27,354736.0,101.5064,101.6654,100.9544,101.2912,354736.0
2023-03-17 09:35:00,108.34,108.87,108.17,108.87,3343.0,101.3567,101.8526,101.1977,101.8526,3343.0
2023-03-17 09:40:00,108.87,109.15,108.81,108.86,12676.0,101.8526,102.1145,101.7964,101.8432,12676.0
2023-03-17 09:45:00,108.98,109.06,108.61,108.65,7398.0,101.9555,102.0303,101.6093,101.6467,7398.0
2023-03-17 09:50:00,108.7,108.92,108.59,108.86,42282.0,101.6935,101.8993,101.5906,101.8432,42282.0
2023-03-17 09:55:00,108.81,108.89,108.55,108.66,10012.0,101.7964,101.8713,101.5532,101.6561,10012.0
2023-03-17 10:00:00,108.7,109.31,108.59,109.31,5229.0,101.6935,102.2642,101.5906,102.2642,5229.0
2023-03-17 10:05:00,109.16,109.3,108.9,109.02,15504.0,102.1239,102.2548,101.8806,101.9929,15504.0
2023-03-17 10:10:00,108.95,108.95,108.51,108.53,7820.0,101.9274,101.9274,101.5158,101.5345,7820.0
2023-03-17 10:15:00,108.61,109.08,108.61,108.91,35807.0,101.6093,102.049,101.6093,101.89,35807.0
2023-03-17 10:20:00,108.98,109.09,108.89,108.95,8164.0,101.9555,102.0584,101.8713,101.9274,8164.0
2023-03-17 10:25:00,108.92,108.96,108.35,108.71,6058.0,101.8993,101.9368,101.3661,101.7029,6058.0
2023-03-17 10:30:00,108.69,108.81,108.42,108.42,8765.0,101.6842,101.7964,101.4316,101.4316,8765.0
2023-03-17 10:35:00,108.42,108.58,108.25,108.58,4492.0,101.4316,101.5812,101.2725,101.5812,4492.0
2023-03-17 10:40:00,108.52,108.52,108.25,108.39,7008.0,101.5251,101.5251,101.2725,101.4035,7008.0
2023-03-17 10:45:00,108.35,108.44,108.29,108.36,3507.0,101.3661,101.4503,101.3099,101.3754,3507.0
2023-03-17 10:50:00,108.38,108.39,107.96,107.99,6773.0,101.3941,101.4035,101.0012,101.0293,6773.0
2023-03-17 10:55:00,108.02,108.2,107.96,108.0,4838.0,101.0573,101.2257,101.0012,101.0386,4838.0
2023-03-17 11:00:00,107.96,108.05,107.83,107.88,4783.0,101.0012,101.0854,100.8796,100.9264,4783.0
2023-03-17 11:05:00,107.85,107.94,107.77,107.83,5982.0,100.8983,100.9825,100.8235,100.8796,5982.0
2023-03-17 11:10:00,107.8,108.14,107.79,108.11,4455.0,100.8515,101.1696,100.8422,101.1415,4455.0
2023-03-17 11:15:00,108.17,108.36,108.17,108.18,3691.0,101.1977,101.3754,101.1977,101.207,3691.0
2023-03-17 11:20:00,108.19,108.27,107.85,107.9,6135.0,101.2164,101.2912,100.8983,100.9451,6135.0
2023-03-17 11:25:00,107.88,108.07,107.72,108.05,4673.0,100.9264,101.1041,100.7767,101.0854,4673.0
2023-03-17 11:30:00,108.03,108.31,107.99,108.31,2488.0,101.0667,101.3287,101.0293,101.3287,2488.0
2023-03-17 11:35:00,108.33,108.36,108.03,108.03,4199.0,101.3474,101.3754,101.0667,101.0667,4199.0
2023-03-17 11:40:00,108.07,108.11,107.79,107.84,5318.0,101.1041,101.1415,100.8422,100.8889,5318.0
2023-03-17 11:45:00,107.9,108.11,107.9,108.08,5486.0,100.9451,101.1415,100.9451,101.1135,5486.0
2023-03-17 11:50:00,108.14,108.14,107.89,107.89,3263.0,101.1696,101.1696,100.9357,100.9357,3263.0
2023-03-17 11:55:00,107.86,107.98,107.72,107.98,6951.0,100.9077,101.0199,100.7767,101.0199,6951.0
2023-03-17 12:00:00,108.01,108.18,108.01,108.15,3516.0,101.048,101.207,101.048,101.179,3516.0
2023-03-17 12:05:00,108.11,108.32,108.06,108.32,2438.0,101.1415,101.338,101.0948,101.338,2438.0
2023-03-17 12:10:00,108.35,108.35,108.25,108.26,2372.0,101.3661,101.3661,101.2725,101.2819,2372.0
2023-03-17 12:15:00,108.28,108.31,108.14,108.17,8514.0,101.3006,101.3287,101.1696,101.1977,8514.0
2023-03-17 12:20:00,108.2,108.22,108.08,108.11,4176.0,101.2257,101.2445,101.1135,101.1415,4176.0
2023-03-17 12:25:00,108.12,108.3,108.11,108.26,16523.0,101.1509,101.3193,101.1415,101.2819,16523.0
2023-03-17 12:30:00,108.26,108.53,108.25,108.32,18891.0,101.2819,101.5345,101.2725,101.338,18891.0
2023-03-17 12:35:00,108.33,108.34,108.17,108.19,13338.0,101.3474,101.3567,101.1977,101.2164,13338.0
2023-03-17 12:40:00,108.22,108.33,108.2,108.32,15377.0,101.2445,101.3474,101.2257,101.338,15377.0
2023-03-17 12:45:00,108.3,108.3,108.18,108.18,8642.0,101.3193,101.3193,101.207,101.207,8642.0
2023-03-17 12:50:00,108.21,108.28,108.14,108.14,9614.0,101.2351,101.3006,101.1696,101.1696,9614.0
2023-03-17 12:55:00,108.14,108.3,108.13,108.27,6410.0,101.1696,101.3193,101.1603,101.2912,6410.0
2023-03-17 13:00:00,108.3,108.43,108.3,108.42,3165.0,101.3193,101.4409,101.3193,101.4316,3165.0
2023-03-17 13:05:00,108.45,108.61,108.43,108.57,3175.0,101.4596,101.6093,101.4409,101.5719,3175.0
2023-03-17 13:10:00,108.54,108.69,108.54,108.69,6577.0,101.5438,101.6842,101.5438,101.6842,6577.0
2023-03-17 13:15:00,108.73,108.87,108.72,108.86,6555.0,101.7216,101.8526,101.7122,101.8432,6555.0
2023-03-17 13:20:00,108.88,109.13,108.88,108.98,7350.0,101.8619,102.0958,101.8619,101.9555,7350.0
2023-03-17 13:25:00,108.96,109.0,108.83,108.9,5885.0,101.9368,101.9742,101.8151,101.8806,5885.0
2023-03-17 13:30:00,108.88,109.03,108.74,108.75,10537.0,101.8619,102.0022,101.7309,101.7403,10537.0
2023-03-17 13:35:00,108.73,108.95,108.67,108.95,5321.0,101.7216,101.9274,101.6654,101.9274,5321.0
2023-03-17 13:40:00,108.95,108.96,108.63,108.78,6900.0,101.9274,101.9368,101.628,101.7684,6900.0
2023-03-17 13:45:00,108.82,108.87,108.73,108.86,4154.0,101.8058,101.8526,101.7216,101.8432,4154.0
2023-03-17 13:50:00,108.88,108.88,108.71,108.71,5767.0,101.8619,101.8619,101.7029,101.7029,5767.0
2023-03-17 13:55:00,108.72,108.88,108.62,108.88,4122.0,101.7122,101.8619,101.6187,101.8619,4122.0
2023-03-17 14:00:00,108.95,109.04,108.79,108.8,8700.0,101.9274,102.0116,101.7777,101.7871,8700.0
2023-03-17 14:05:00,108.81,108.81,108.52,108.55,6660.0,101.7964,101.7964,101.5251,101.5532,6660.0
2023-03-17 14:10:00,108.54,108.54,108.45,108.46,3973.0,101.5438,101.5438,101.4596,101.469,3973.0
2023-03-17 14:15:00,108.45,108.45,108.26,108.32,5475.0,101.4596,101.4596,101.2819,101.338,5475.0
2023-03-17 14:20:00,108.34,108.34,108.11,108.13,4496.0,101.3567,101.3567,101.1415,101.1603,4496.0
2023-03-17 14:25:00,108.11,108.11,107.99,108.01,3610.0,101.1415,101.1415,101.0293,101.048,3610.0
2023-03-17 14:30:00,107.99,108.23,107.98,108.2,6266.0,101.0293,101.2538,101.0199,101.2257,6266.0
2023-03-17 14:35:00,108.21,108.25,108.02,108.13,6198.0,101.2351,101.2725,101.0573,101.1603,6198.0
2023-03-17 14:40:00,108.13,108.27,108.1,108.2,6229.0,101.1603,101.2912,101.1322,101.2257,6229.0
2023-03-17 14:45:00,108.19,108.32,108.16,108.23,15196.0,101.2164,101.338,101.1883,101.2538,15196.0
2023-03-17 14:50:00,108.21,108.43,108.02,108.42,27328.0,101.2351,101.4409,101.0573,101.4316,27328.0
2023-03-17 14:55:00,108.43,108.45,108.24,108.24,37546.0,101.4409,101.4596,101.2632,101.2632,37546.0
2023-03-17 15:00:00,108.29,108.29,108.05,108.27,16912.0,101.3099,101.3099,101.0854,101.2912,16912.0
2023-03-17 15:05:00,108.29,108.36,108.2,108.31,8513.0,101.3099,101.3754,101.2257,101.3287,8513.0
2023-03-17 15:10:00,108.28,108.47,108.26,108.46,5707.0,101.3006,101.4783,101.2819,101.469,5707.0
2023-03-17 15:15:00,108.44,108.56,108.34,108.45,6542.0,101.4503,101.5625,101.3567,101.4596,6542.0
2023-03-17 15:20:00,108.46,108.55,108.38,108.54,5351.0,101.469,101.5532,101.3941,101.5438,5351.0
2023-03-17 15:25:00,108.55,108.63,108.4,108.62,8873.0,101.5532,101.628,101.4129,101.6187,8873.0
2023-03-17 15:30:00,108.62,108.62,108.28,108.47,7589.0,101.6187,101.6187,101.3006,101.4783,7589.0
2023-03-17 15:35:00,108.5,108.5,108.39,108.41,7816.0,101.5064,101.5064,101.4035,101.4222,7816.0
2023-03-17 15:40:00,108.37,108.58,108.37,108.55,8169.0,101.3848,101.5812,101.3848,101.5532,8169.0
2023-03-17 15:45:00,108.53,108.53,107.96,107.98,16792.0,101.5345,101.5345,101.0012,101.0199,16792.0
2023-03-17 15:50:00,107.97,108.17,107.69,107.81,115986.0,101.0106,101.1977,100.7486,100.8609,115986.0
2023-03-17 15:55:00,107.75,107.8,107.3,107.54,351500.0,100.8047,100.8515,100.3838,100.6083,351500.0
2023-03-20 09:30:00,108.03,108.84,107.94,108.43,23717.0,101.0667,101.8245,100.9825,101.4409,23717.0
2023-03-20 09:35:00,108.36,108.46,108.25,108.37,6149.0,101.3754,101.469,101.2725,101.3848,6149.0
2023-03-20 09:40:00,108.29,108.56,108.0,108.13,12842.0,101.3099,101.5625,101.0386,101.1603,12842.0
2023-03-20 09:45:00,108.18,108.38,108.04,108.32,10752.0,101.207,101.3941,101.0761,101.338,10752.0
2023-03-20 09:50:00,108.33,108.5,108.15,108.39,12036.0,101.3474,101.5064,101.179,101.4035,12036.0
2023-03-20 09:55:00,108.36,108.53,108.3,108.42,10647.0,101.3754,101.5345,101.3193,101.4316,10647.0
2023-03-20 10:00:00,108.42,108.54,108.23,108.25,6481.0,101.4316,101.5438,101.2538,101.2725,6481.0
2023-03-20 10:05:00,108.25,108.26,107.84,107.99,15552.0,101.2725,101.2819,100.8889,101.0293,15552.0
2023-03-20 10:10:00,107.94,108.06,107.87,107.96,11031.0,100.9825,101.0948,100.917,101.0012,11031.0
2023-03-20 10:15:00,107.95,108.19,107.94,108.15,12567.0,100.9919,101.2164,100.9825,101.179,12567.0
2023-03-20 10:20:00,108.17,108.56,108.13,108.56,8745.0,101.1977,101.5625,101.1603,101.5625,8745.0
2023-03-20 10:25:00,108.61,108.61,108.4,108.49,7889.0,101.6093,101.6093,101.4129,101.4971,7889.0
2023-03-20 10:30:00,108.55,108.63,108.48,108.59,9070.0,101.5532,101.628,101.4877,101.5906,9070.0
2023-03-20 10:35:00,108.63,108.64,108.48,108.52,8893.0,101.628,101.6374,101.4877,101.5251,8893.0
2023-03-20 10:40:00,108.51,108.81,108.51,108.72,7288.0,101.5158,101.7964,101.5158,101.7122,7288.0
2023-03-20 10:45:00,108.72,109.06,108.71,109.06,6880.0,101.7122,102.0303,101.7029,102.0303,6880.0
2023-03-20 10:50:00,109.08,109.08,108.84,108.93,4315.0,102.049,102.049,101.8245,101.9087,4315.0
2023-03-20 10:55:00,108.91,108.95,108.86,108.87,3760.0,101.89,101.9274,101.8432,101.8526,3760.0
2023-03-20 11:00:00,108.86,108.9,108.76,108.76,5452.0,101.8432,101.8806,101.7496,101.7496,5452.0
2023-03-20 11:05:00,108.76,108.81,108.7,108.78,5974.0,101.7496,101.7964,101.6935,101.7684,5974.0
2023-03-20 11:10:00,108.76,108.76,108.58,108.72,9363.0,101.7496,101.7496,101.5812,101.7122,9363.0
2023-03-20 11:15:00,108.7,108.82,108.67,108.8,5025.0,101.6935,101.8058,101.6654,101.7871,5025.0
2023-03-20 11:20:00,108.81,108.88,108.79,108.85,5706.0,101.7964,101.8619,101.7777,101.8338,5706.0
2023-03-20 11:25:00,108.86,109.2,108.85,109.2,5471.0,101.8432,102.1613,101.8338,102.1613,5471.0
2023-03-20 11:30:00,109.2,109.23,108.97,108.99,9325.0,102.1613,102.1894,101.9461,101.9648,9325.0
2023-03-20 11:35:00,109.0,109.03,108.94,108.96,4334.0,101.9742,102.0022,101.918,101.9368,4334.0
2023-03-20 11:40:00,108.95,108.96,108.84,108.9,3122.0,101.9274,101.9368,101.8245,101.8806,3122.0
2023-03-20 11:45:00,108.88,108.92,108.76,108.8,4813.0,101.8619,101.8993,101.7496,101.7871,4813.0
2023-03-20 11:50:00,108.78,108.86,108.76,108.76,5540.0,101.7684,101.8432,101.7496,101.7496,5540.0
2023-03-20 11:55:00,108.84,108.86,108.69,108.79,4757.0,101.8245,101.8432,101.6842,101.7777,4757.0
2023-03-20 12:00:00,108.81,108.88,108.76,108.87,17342.0,101.7964,101.8619,101.7496,101.8526,17342.0
2023-03-20 12:05:00,108.8,108.84,108.56,108.56,5431.0,101.7871,101.8245,101.5625,101.5625,5431.0
2023-03-20 12:10:00,108.48,108.49,108.27,108.46,8152.0,101.4877,101.4971,101.2912,101.469,8152.0
2023-03-20 12:15:00,108.47,108.54,108.32,108.37,10818.0,101.4783,101.5438,101.338,101.3848,10818.0
2023-03-20 12:20:00,108.41,108.66,108.38,108.58,5148.0,101.4222,101.6561,101.3941,101.5812,5148.0
2023-03-20 12:25:00,108.55,108.75,108.55,108.73,4619.0,101.5532,101.7403,101.5532,101.7216,4619.0
2023-03-20 12:30:00,108.73,108.79,108.71,108.75,6534.0,101.7216,101.7777,101.7029,101.7403,6534.0
2023-03-20 12:35:00,108.74,108.81,108.71,108.81,5997.0,101.7309,101.7964,101.7029,101.7964,5997.0
2023-03-20 12:40:00,108.76,108.79,108.7,108.73,13148.0,101.7496,101.7777,101.6935,101.7216,13148.0
2023-03-20 12:45:00,108.73,108.8,108.68,108.74,3405.0,101.7216,101.7871,101.6748,101.7309,3405.0
2023-03-20 12:50:00,108.8,108.87,108.77,108.87,2883.0,101.7871,101.8526,101.759,101.8526,2883.0
2023-03-20 12:55:00,108.86,109.0,108.85,108.94,3775.0,101.8432,101.9742,101.8338,101.918,3775.0
2023-03-20 13:00:00,108.94,109.03,108.93,109.01,4391.0,101.918,102.0022,101.9087,101.9835,4391.0
2023-03-20 13:05:00,109.04,109.19,109.01,109.11,6603.0,102.0116,102.1519,101.9835,102.0771,6603.0
2023-03-20 13:10:00,109.11,109.16,109.04,109.15,4200.0,102.0771,102.1239,102.0116,102.1145,4200.0
2023-03-20 13:15:00,109.16,109.26,109.15,109.23,5749.0,102.1239,102.2174,102.1145,102.1894,5749.0
2023-03-20 13:20:00,109.26,109.4,109.22,109.4,7097.0,102.2174,102.3484,102.18,102.3484,7097.0
2023-03-20 13:25:00,109.4,109.44,109.35,109.35,7166.0,102.3484,102.3858,102.3016,102.3016,7166.0
2023-03-20 13:30:00,109.34,109.45,109.32,109.42,5064.0,102.2923,102.3952,102.2736,102.3671,5064.0
2023-03-20 13:35:00,109.28,109.31,109.15,109.23,7573.0,102.2361,102.2642,102.1145,102.1894,7573.0
2023-03-20 13:40:00,109.25,109.38,109.24,109.34,10082.0,102.2081,102.3297,102.1987,102.2923,10082.0
2023-03-20 13:45:00,109.34,109.34,109.14,109.21,5618.0,102.2923,102.2923,102.1052,102.1706,5618.0
2023-03-20 13:50:00,109.2,109.21,109.12,109.14,7097.0,102.1613,102.1706,102.0864,102.1052,7097.0
2023-03-20 13:55:00,109.14,109.24,109.13,109.19,5493.0,102.1052,102.1987,102.0958,102.1519,5493.0
2023-03-20 14:00:00,109.2,109.25,109.14,109.14,7778.0,102.1613,102.2081,102.1052,102.1052,7778.0
2023-03-20 14:05:00,109.14,109.14,108.98,108.99,5105.0,102.1052,102.1052,101.9555,101.9648,5105.0
2023-03-20 14:10:00,108.99,109.13,108.97,109.05,10135.0,101.9648,102.0958,101.9461,102.021,10135.0
2023-03-20 14:15:00,109.08,109.12,109.01,109.12,7596.0,102.049,102.0864,101.9835,102.0864,7596.0
2023-03-20 14:20:00,109.09,109.17,109.05,109.05,12900.0,102.0584,102.1332,102.021,102.021,12900.0
2023-03-20 14:25:00,109.05,109.11,109.01,109.1,5400.0,102.021,102.0771,101.9835,102.0677,5400.0
2023-03-20 14:30:00,109.09,109.09,108.92,108.96,6964.0,102.0584,102.0584,101.8993,101.9368,6964.0
2023-03-20 14:35:00,108.96,108.96,108.79,108.79,7866.0,101.9368,101.9368,101.7777,101.7777,7866.0
2023-03-20 14:40:00,108.75,108.86,108.74,108.81,4825.0,101.7403,101.8432,101.7309,101.7964,4825.0
2023-03-20 14:45:00,108.83,108.93,108.83,108.87,5641.0,101.8151,101.9087,101.8151,101.8526,5641.0
2023-03-20 14:50:00,108.85,109.02,108.85,108.85,6886.0,101.8338,101.9929,101.8338,101.8338,6886.0
2023-03-20 14:55:00,108.87,108.92,108.79,108.84,4482.0,101.8526,101.8993,101.7777,101.8245,4482.0
2023-03-20 15:00:00,108.83,108.87,108.76,108.83,6104.0,101.8151,101.8526,101.7496,101.8151,6104.0
2023-03-20 15:05:00,108.83,108.93,108.83,108.87,5386.0,101.8151,101.9087,101.8151,101.8526,5386.0
2023-03-20 15:10:00,108.88,108.93,108.78,108.93,39743.0,101.8619,101.9087,101.7684,101.9087,39743.0
2023-03-20 15:15:00,108.93,109.03,108.88,109.02,17494.0,101.9087,102.0022,101.8619,101.9929,17494.0
2023-03-20 15:20:00,109.01,109.02,108.89,109.0,7579.0,101.9835,101.9929,101.8713,101.9742,7579.0
2023-03-20 15:25:00,109.02,109.31,109.01,109.28,19440.0,101.9929,102.2642,101.9835,102.2361,19440.0
2023-03-20 15:30:00,109.27,109.43,109.25,109.38,14084.0,102.2268,102.3765,102.2081,102.3297,14084.0
2023-03-20 15:35:00,109.39,109.51,109.38,109.51,18090.0,102.339,102.4513,102.3297,102.4513,18090.0
2023-03-20 15:40:00,109.48,109.58,109.45,109.46,11108.0,102.4232,102.5168,102.3952,102.4045,11108.0
2023-03-20 15:45:00,109.45,109.64,109.37,109.64,18144.0,102.3952,102.5729,102.3203,102.5729,18144.0
2023-03-20 15:50:00,109.72,109.88,109.62,109.68,37034.0,102.6478,102.7975,102.5542,102.6103,37034.0
2023-03-20 15:55:00,109.59,109.74,109.5,109.73,157493.0,102.5261,102.6665,102.4419,102.6571,157493.0
2023-03-21 09:30:00,109.95,110.5,109.57,110.12,26208.0,102.8629,103.3775,102.5074,103.022,26208.0
2023-03-21 09:35:00,110.24,110.47,110.05,110.46,7316.0,103.1343,103.3494,102.9565,103.3401,7316.0
2023-03-21 09:40:00,110.45,110.66,110.39,110.4,4290.0,103.3307,103.5272,103.2746,103.2839,4290.0
2023-03-21 09:45:00,110.36,110.5,110.27,110.28,6093.0,103.2465,103.3775,103.1623,103.1717,6093.0
2023-03-21 09:50:00,110.21,110.24,109.91,109.91,8808.0,103.1062,103.1343,102.8255,102.8255,8808.0
2023-03-21 09:55:00,109.91,109.99,109.82,109.94,8378.0,102.8255,102.9004,102.7413,102.8536,8378.0
2023-03-21 10:00:00,109.99,110.08,109.84,109.85,13399.0,102.9004,102.9846,102.76,102.7694,13399.0
2023-03-21 10:05:00,109.9,109.93,109.75,109.81,7741.0,102.8162,102.8442,102.6758,102.732,7741.0
2023-03-21 10:10:00,109.86,109.99,109.77,109.77,5552.0,102.7787,102.9004,102.6945,102.6945,5552.0
2023-03-21 10:15:00,109.77,109.84,109.64,109.69,7941.0,102.6945,102.76,102.5729,102.6197,7941.0
2023-03-21 10:20:00,109.69,109.81,109.64,109.78,6372.0,102.6197,102.732,102.5729,102.7039,6372.0
2023-03-21 10:25:00,109.79,109.82,109.66,109.7,71582.0,102.7133,102.7413,102.5916,102.6291,71582.0
2023-03-21 10:30:00,109.65,109.8,109.65,109.78,3058.0,102.5823,102.7226,102.5823,102.7039,3058.0
2023-03-21 10:35:00,109.78,109.78,109.69,109.75,5998.0,102.7039,102.7039,102.6197,102.6758,5998.0
2023-03-21 10:40:00,109.77,109.8,109.61,109.65,14615.0,102.6945,102.7226,102.5449,102.5823,14615.0
2023-03-21 10:45:00,109.65,109.79,109.65,109.74,2529.0,102.5823,102.7133,102.5823,102.6665,2529.0
2023-03-21 10:50:00,109.73,109.77,109.59,109.67,9684.0,102.6571,102.6945,102.5261,102.601,9684.0
2023-03-21 10:55:00,109.63,109.65,109.48,109.64,3140.0,102.5636,102.5823,102.4232,102.5729,3140.0
2023-03-21 11:00:00,109.59,109.72,109.55,109.67,5629.0,102.5261,102.6478,102.4887,102.601,5629.0
2023-03-21 11:05:00,109.67,109.79,109.66,109.74,17757.0,102.601,102.7133,102.5916,102.6665,17757.0
2023-03-21 11:10:00,109.73,109.92,109.73,109.9,4622.0,102.6571,102.8349,102.6571,102.8162,4622.0
2023-03-21 11:15:00,109.89,109.96,109.87,109.95,4714.0,102.8068,102.8723,102.7881,102.8629,4714.0
2023-03-21 11:20:00,109.95,110.02,109.94,109.96,4354.0,102.8629,102.9284,102.8536,102.8723,4354.0
2023-03-21 11:25:00,109.98,110.15,109.97,110.08,10007.0,102.891,103.0501,102.8817,102.9846,10007.0
2023-03-21 11:30:00,110.14,110.26,110.07,110.14,4800.0,103.0407,103.153,102.9752,103.0407,4800.0
2023-03-21 11:35:00,110.12,110.23,109.95,109.98,9665.0,103.022,103.1249,102.8629,102.891,9665.0
2023-03-21 11:40:00,109.98,110.07,109.8,109.99,11117.0,102.891,102.9752,102.7226,102.9004,11117.0
2023-03-21 11:45:00,109.95,110.07,109.89,110.05,6177.0,102.8629,102.9752,102.8068,102.9565,6177.0
2023-03-21 11:50:00,110.03,110.05,109.93,109.93,6152.0,102.9378,102.9565,102.8442,102.8442,6152.0
2023-03-21 11:55:00,109.93,109.94,109.81,109.93,8183.0,102.8442,102.8536,102.732,102.8442,8183.0
2023-03-21 12:00:00,109.92,109.93,109.8,109.8,9880.0,102.8349,102.8442,102.7226,102.7226,9880.0
2023-03-21 12:05:00,109.78,109.86,109.78,109.84,3501.0,102.7039,102.7787,102.7039,102.76,3501.0
2023-03-21 12:10:00,109.85,110.09,109.85,110.06,5400.0,102.7694,102.9939,102.7694,102.9659,5400.0
2023-03-21 12:15:00,110.06,110.1,110.0,110.01,4902.0,102.9659,103.0033,102.9097,102.9191,4902.0
2023-03-21 12:20:00,109.98,110.18,109.93,110.18,5258.0,102.891,103.0781,102.8442,103.0781,5258.0
2023-03-21 12:25:00,110.16,110.26,110.13,110.26,8265.0,103.0594,103.153,103.0313,103.153,8265.0
2023-03-21 12:30:00,110.26,110.32,110.17,110.17,5283.0,103.153,103.2091,103.0688,103.0688,5283.0
2023-03-21 12:35:00,110.16,110.24,110.12,110.17,6388.0,103.0594,103.1343,103.022,103.0688,6388.0
2023-03-21 12:40:00,110.13,110.25,110.13,110.2,6336.0,103.0313,103.1436,103.0313,103.0968,6336.0
2023-03-21 12:45:00,110.19,110.21,110.0,110.02,7127.0,103.0875,103.1062,102.9097,102.9284,7127.0
2023-03-21 12:50:00,109.98,110.04,109.93,109.94,2961.0,102.891,102.9471,102.8442,102.8536,2961.0
2023-03-21 12:55:00,109.92,110.05,109.91,109.96,7045.0,102.8349,102.9565,102.8255,102.8723,7045.0
2023-03-21 13:00:00,109.98,109.99,109.84,109.85,4591.0,102.891,102.9004,102.76,102.7694,4591.0
2023-03-21 13:05:00,109.81,109.92,109.81,109.85,4428.0,102.732,102.8349,102.732,102.7694,4428.0
2023-03-21 13:10:00,109.86,110.0,109.84,109.85,5057.0,102.7787,102.9097,102.76,102.7694,5057.0
2023-03-21 13:15:00,109.84,109.93,109.84,109.89,5996.0,102.76,102.8442,102.76,102.8068,5996.0
2023-03-21 13:20:00,109.89,109.89,109.74,109.74,7951.0,102.8068,102.8068,102.6665,102.6665,7951.0
2023-03-21 13:25:00,109.73,109.83,109.73,109.78,5915.0,102.6571,102.7507,102.6571,102.7039,5915.0
2023-03-21 13:30:00,109.77,109.88,109.73,109.88,10776.0,102.6945,102.7975,102.6571,102.7975,10776.0
2023-03-21 13:35:00,109.87,109.89,109.79,109.79,5064.0,102.7881,102.8068,102.7133,102.7133,5064.0
2023-03-21 13:40:00,109.81,109.81,109.6,109.6,2630.0,102.732,102.732,102.5355,102.5355,2630.0
2023-03-21 13:45:00,109.55,109.67,109.53,109.58,4980.0,102.4887,102.601,102.47,102.5168,4980.0
2023-03-21 13:50:00,109.61,109.61,109.41,109.41,3242.0,102.5449,102.5449,102.3577,102.3577,3242.0
2023-03-21 13:55:00,109.42,109.43,109.18,109.25,11339.0,102.3671,102.3765,102.1426,102.2081,11339.0
2023-03-21 14:00:00,109.2,109.25,109.14,109.19,9377.0,102.1613,102.2081,102.1052,102.1519,9377.0
2023-03-21 14:05:00,109.2,109.24,109.08,109.08,7790.0,102.1613,102.1987,102.049,102.049,7790.0
2023-03-21 14:10:00,109.09,109.25,109.09,109.16,15440.0,102.0584,102.2081,102.0584,102.1239,15440.0
2023-03-21 14:15:00,109.16,109.32,109.12,109.3,20526.0,102.1239,102.2736,102.0864,102.2548,20526.0
2023-03-21 14:20:00,109.31,109.52,109.3,109.47,19774.0,102.2642,102.4607,102.2548,102.4139,19774.0
2023-03-21 14:25:00,109.46,109.52,109.38,109.42,8874.0,102.4045,102.4607,102.3297,102.3671,8874.0
2023-03-21 14:30:00,109.42,109.5,109.34,109.4,19659.0,102.3671,102.4419,102.2923,102.3484,19659.0
2023-03-21 14:35:00,109.41,109.48,109.35,109.41,14491.0,102.3577,102.4232,102.3016,102.3577,14491.0
2023-03-21 14:40:00,109.41,109.44,109.32,109.4,8173.0,102.3577,102.3858,102.2736,102.3484,8173.0
2023-03-21 14:45:00,109.4,109.54,109.4,109.53,6626.0,102.3484,102.4794,102.3484,102.47,6626.0
2023-03-21 14:50:00,109.53,109.64,109.49,109.58,13686.0,102.47,102.5729,102.4326,102.5168,13686.0
2023-03-21 14:55:00,109.58,109.72,109.56,109.69,6111.0,102.5168,102.6478,102.4981,102.6197,6111.0
2023-03-21 15:00:00,109.69,109.84,109.68,109.81,6256.0,102.6197,102.76,102.6103,102.732,6256.0
2023-03-21 15:05:00,109.79,109.84,109.75,109.82,11204.0,102.7133,102.76,102.6758,102.7413,11204.0
2023-03-21 15:10:00,109.83,110.04,109.83,110.02,6334.0,102.7507,102.9471,102.7507,102.9284,6334.0
2023-03-21 15:15:00,110.02,110.09,109.99,110.07,9245.0,102.9284,102.9939,102.9004,102.9752,9245.0
2023-03-21 15:20:00,110.08,110.15,110.02,110.08,11784.0,102.9846,103.0501,102.9284,102.9846,11784.0
2023-03-21 15:25:00,110.08,110.16,109.99,110.15,11501.0,102.9846,103.0594,102.9004,103.0501,11501.0
2023-03-21 15:30:00,110.14,110.21,110.13,110.15,15351.0,103.0407,103.1062,103.0313,103.0501,15351.0
2023-03-21 15:35:00,110.16,110.45,110.13,110.45,15273.0,103.0594,103.3307,103.0313,103.3307,15273.0
2023-03-21 15:40:00,110.44,110.68,110.44,110.68,17439.0,103.3214,103.5459,103.3214,103.5459,17439.0
2023-03-21 15:45:00,110.67,110.71,110.63,110.69,21312.0,103.5365,103.574,103.4991,103.5552,21312.0
2023-03-21 15:50:00,110.67,110.67,110.39,110.44,54850.0,103.5365,103.5365,103.2746,103.3214,54850.0
2023-03-21 15:55:00,110.44,110.44,110.22,110.31,112514.0,103.3214,103.3214,103.1155,103.1997,112514.0
2023-03-22 09:30:00,110.29,110.4,109.92,110.18,19683.0,103.181,103.2839,102.8349,103.0781,19683.0
2023-03-22 09:35:00,110.14,110.22,110.09,110.21,11500.0,103.0407,103.1155,102.9939,103.1062,11500.0
2023-03-22 09:40:00,110.16,110.2,109.81,109.89,12043.0,103.0594,103.0968,102.732,102.8068,12043.0
2023-03-22 09:45:00,109.88,109.92,109.6,109.71,18847.0,102.7975,102.8349,102.5355,102.6384,18847.0
2023-03-22 09:50:00,109.7,110.04,109.69,109.94,9207.0,102.6291,102.9471,102.6197,102.8536,9207.0
2023-03-22 09:55:00,109.93,110.04,109.83,109.88,6361.0,102.8442,102.9471,102.7507,102.7975,6361.0
2023-03-22 10:00:00,109.88,109.91,109.81,109.88,10150.0,102.7975,102.8255,102.732,102.7975,10150.0
2023-03-22 10:05:00,109.92,109.94,109.69,109.7,8054.0,102.8349,102.8536,102.6197,102.6291,8054.0
2023-03-22 10:10:00,109.75,109.86,109.74,109.85,3665.0,102.6758,102.7787,102.6665,102.7694,3665.0
2023-03-22 10:15:00,109.86,110.04,109.83,110.01,3900.0,102.7787,102.9471,102.7507,102.9191,3900.0
2023-03-22 10:20:00,109.99,110.05,109.91,110.05,5395.0,102.9004,102.9565,102.8255,102.9565,5395.0
2023-03-22 10:25:00,110.05,110.3,109.97,110.27,4601.0,102.9565,103.1904,102.8817,103.1623,4601.0
2023-03-22 10:30:00,110.25,110.34,110.22,110.34,3129.0,103.1436,103.2278,103.1155,103.2278,3129.0
2023-03-22 10:35:00,110.37,110.39,110.26,110.32,5383.0,103.2559,103.2746,103.153,103.2091,5383.0
2023-03-22 10:40:00,110.3,110.33,110.22,110.32,5231.0,103.1904,103.2184,103.1155,103.2091,5231.0
2023-03-22 10:45:00,110.28,110.31,110.19,110.3,3759.0,103.1717,103.1997,103.0875,103.1904,3759.0
2023-03-22 10:50:00,110.29,110.31,110.2,110.24,4739.0,103.181,103.1997,103.0968,103.1343,4739.0
2023-03-22 10:55:00,110.24,110.3,110.22,110.29,5950.0,103.1343,103.1904,103.1155,103.181,5950.0
2023-03-22 11:00:00,110.29,110.54,110.27,110.43,22586.0,103.181,103.4149,103.1623,103.312,22586.0
2023-03-22 11:05:00,110.48,110.66,110.48,110.61,5101.0,103.3588,103.5272,103.3588,103.4804,5101.0
2023-03-22 11:10:00,110.6,110.6,110.36,110.37,8011.0,103.471,103.471,103.2465,103.2559,8011.0
2023-03-22 11:15:00,110.38,110.38,110.14,110.18,5595.0,103.2652,103.2652,103.0407,103.0781,5595.0
2023-03-22 11:20:00,110.17,110.23,110.12,110.2,7263.0,103.0688,103.1249,103.022,103.0968,7263.0
2023-03-22 11:25:00,110.2,110.23,110.09,110.12,6286.0,103.0968,103.1249,102.9939,103.022,6286.0
2023-03-22 11:30:00,110.17,110.19,110.1,110.11,3698.0,103.0688,103.0875,103.0033,103.0126,3698.0
2023-03-22 11:35:00,110.04,110.09,110.0,110.06,6785.0,102.9471,102.9939,102.9097,102.9659,6785.0
2023-03-22 11:40:00,110.03,110.03,109.89,109.92,3328.0,102.9378,102.9378,102.8068,102.8349,3328.0
2023-03-22 11:45:00,109.88,109.89,109.81,109.85,5949.0,102.7975,102.8068,102.732,102.7694,5949.0
2023-03-22 11:50:00,109.84,109.85,109.8,109.85,2946.0,102.76,102.7694,102.7226,102.7694,2946.0
2023-03-22 11:55:00,109.86,109.98,109.86,109.94,5804.0,102.7787,102.891,102.7787,102.8536,5804.0
2023-03-22 12:00:00,109.94,109.95,109.85,109.86,3399.0,102.8536,102.8629,102.7694,102.7787,3399.0
2023-03-22 12:05:00,109.86,109.87,109.6,109.6,20864.0,102.7787,102.7881,102.5355,102.5355,20864.0
2023-03-22 12:10:00,109.6,109.64,109.47,109.59,35611.0,102.5355,102.5729,102.4139,102.5261,35611.0
2023-03-22 12:15:00,109.58,109.58,109.49,109.5,23659.0,102.5168,102.5168,102.4326,102.4419,23659.0
2023-03-22 12:20:00,109.51,109.7,109.49,109.69,10104.0,102.4513,102.6291,102.4326,102.6197,10104.0
2023-03-22 12:25:00,109.7,109.86,109.58,109.81,21265.0,102.6291,102.7787,102.5168,102.732,21265.0
2023-03-22 12:30:00,109.78,109.81,109.68,109.69,6049.0,102.7039,102.732,102.6103,102.6197,6049.0
2023-03-22 12:35:00,109.79,109.82,109.65,109.66,2575.0,102.7133,102.7413,102.5823,102.5916,2575.0
2023-03-22 12:40:00,109.67,109.67,109.48,109.48,1860.0,102.601,102.601,102.4232,102.4232,1860.0
2023-03-22 12:45:00,109.48,109.5,109.4,109.5,2793.0,102.4232,102.4419,102.3484,102.4419,2793.0
2023-03-22 12:50:00,109.51,109.54,109.46,109.51,5471.0,102.4513,102.4794,102.4045,102.4513,5471.0
2023-03-22 12:55:00,109.49,109.49,109.38,109.42,6321.0,102.4326,102.4326,102.3297,102.3671,6321.0
2023-03-22 13:00:00,109.41,109.44,109.36,109.4,3553.0,102.3577,102.3858,102.311,102.3484,3553.0
2023-03-22 13:05:00,109.4,109.47,109.4,109.44,5517.0,102.3484,102.4139,102.3484,102.3858,5517.0
2023-03-22 13:10:00,109.42,109.46,109.4,109.42,7943.0,102.3671,102.4045,102.3484,102.3671,7943.0
2023-03-22 13:15:00,109.42,109.63,109.41,109.63,8017.0,102.3671,102.5636,102.3577,102.5636,8017.0
2023-03-22 13:20:00,109.63,109.77,109.63,109.69,21560.0,102.5636,102.6945,102.5636,102.6197,21560.0
2023-03-22 13:25:00,109.7,109.82,109.59,109.82,6453.0,102.6291,102.7413,102.5261,102.7413,6453.0
2023-03-22 13:30:00,109.82,109.83,109.64,109.64,20809.0,102.7413,102.7507,102.5729,102.5729,20809.0
2023-03-22 13:35:00,109.64,109.75,109.58,109.6,17053.0,102.5729,102.6758,102.5168,102.5355,17053.0
2023-03-22 13:40:00,109.59,109.6,109.44,109.48,8846.0,102.5261,102.5355,102.3858,102.4232,8846.0
2023-03-22 13:45:00,109.47,109.49,109.39,109.43,5207.0,102.4139,102.4326,102.339,102.3765,5207.0
2023-03-22 13:50:00,109.44,109.55,109.44,109.5,4434.0,102.3858,102.4887,102.3858,102.4419,4434.0
2023-03-22 13:55:00,109.49,109.51,109.42,109.45,8960.0,102.4326,102.4513,102.3671,102.3952,8960.0
2023-03-22 14:00:00,109.47,110.05,109.41,109.98,13244.0,102.4139,102.9565,102.3577,102.891,13244.0
2023-03-22 14:05:00,109.99,110.48,109.98,109.98,9780.0,102.9004,103.3588,102.891,102.891,9780.0
2023-03-22 14:10:00,109.98,110.03,109.55,109.63,15539.0,102.891,102.9378,102.4887,102.5636,15539.0
2023-03-22 14:15:00,109.65,109.93,109.54,109.93,17221.0,102.5823,102.8442,102.4794,102.8442,17221.0
2023-03-22 14:20:00,109.93,109.93,109.63,109.64,11301.0,102.8442,102.8442,102.5636,102.5729,11301.0
2023-03-22 14:25:00,109.64,109.79,109.6,109.74,10884.0,102.5729,102.7133,102.5355,102.6665,10884.0
2023-03-22 14:30:00,109.78,109.99,109.57,109.66,19669.0,102.7039,102.9004,102.5074,102.5916,19669.0
2023-03-22 14:35:00,109.66,109.66,109.06,109.47,31840.0,102.5916,102.5916,102.0303,102.4139,31840.0
2023-03-22 14:40:00,109.52,110.08,109.52,109.82,8997.0,102.4607,102.9846,102.4607,102.7413,8997.0
2023-03-22 14:45:00,109.85,110.32,109.77,110.17,17555.0,102.7694,103.2091,102.6945,103.0688,17555.0
2023-03-22 14:50:00,110.13,110.18,109.61,109.61,19353.0,103.0313,103.0781,102.5449,102.5449,19353.0
2023-03-22 14:55:00,109.56,109.69,109.02,109.02,22386.0,102.4981,102.6197,101.9929,101.9929,22386.0
2023-03-22 15:00:00,108.96,109.12,108.46,108.46,11416.0,101.9368,102.0864,101.469,101.469,11416.0
2023-03-22 15:05:00,108.52,108.64,108.26,108.47,14910.0,101.5251,101.6374,101.2819,101.4783,14910.0
2023-03-22 15:10:00,108.48,108.61,108.2,108.61,17697.0,101.4877,101.6093,101.2257,101.6093,17697.0
2023-03-22 15:15:00,108.61,109.0,108.61,108.89,7051.0,101.6093,101.9742,101.6093,101.8713,7051.0
2023-03-22 15:20:00,108.88,109.42,108.8,109.11,12596.0,101.8619,102.3671,101.7871,102.0771,12596.0
2023-03-22 15:25:00,109.07,109.2,108.89,109.14,8278.0,102.0397,102.1613,101.8713,102.1052,8278.0
2023-03-22 15:30:00,109.14,109.21,108.62,108.73,11033.0,102.1052,102.1706,101.6187,101.7216,11033.0
2023-03-22 15:35:00,108.73,108.75,108.3,108.38,10556.0,101.7216,101.7403,101.3193,101.3941,10556.0
2023-03-22 15:40:00,108.43,108.6,108.26,108.26,19527.0,101.4409,101.6,101.2819,101.2819,19527.0
2023-03-22 15:45:00,108.25,108.26,107.87,107.94,24781.0,101.2725,101.2819,100.917,100.9825,24781.0
2023-03-22 15:50:00,107.98,108.01,107.29,107.39,48842.0,101.0199,101.048,100.3744,100.468,48842.0
2023-03-22 15:55:00,107.4,107.42,106.98,107.01,125085.0,100.4773,100.496,100.0844,100.1124,125085.0
2023-03-23 09:30:00,107.04,107.21,106.87,106.97,28807.0,100.1405,100.2996,99.9815,100.075,28807.0
2023-03-23 09:35:00,106.97,107.22,106.76,106.86,6133.0,100.075,100.3089,99.8786,99.9721,6133.0
2023-03-23 09:40:00,106.85,107.19,106.8,107.13,9803.0,99.9628,100.2808,99.916,100.2247,9803.0
2023-03-23 09:45:00,107.18,107.48,107.11,107.45,21230.0,100.2715,100.5522,100.206,100.5241,21230.0
2023-03-23 09:50:00,107.48,107.7,107.28,107.55,7115.0,100.5522,100.758,100.365,100.6176,7115.0
2023-03-23 09:55:00,107.52,107.52,107.15,107.29,6977.0,100.5896,100.5896,100.2434,100.3744,6977.0
2023-03-23 10:00:00,107.34,107.46,107.27,107.32,8467.0,100.4212,100.5334,100.3557,100.4025,8467.0
2023-03-23 10:05:00,107.35,107.64,107.35,107.64,12421.0,100.4305,100.7018,100.4305,100.7018,12421.0
2023-03-23 10:10:00,107.66,107.83,107.62,107.81,4501.0,100.7205,100.8796,100.6831,100.8609,4501.0
2023-03-23 10:15:00,107.76,107.86,107.71,107.79,7044.0,100.8141,100.9077,100.7673,100.8422,7044.0
2023-03-23 10:20:00,107.81,107.86,107.68,107.86,6175.0,100.8609,100.9077,100.7393,100.9077,6175.0
2023-03-23 10:25:00,107.91,108.02,107.76,107.76,2908.0,100.9544,101.0573,100.8141,100.8141,2908.0
2023-03-23 10:30:00,107.84,107.99,107.78,107.95,6896.0,100.8889,101.0293,100.8328,100.9919,6896.0
2023-03-23 10:35:00,107.91,108.2,107.91,108.15,5464.0,100.9544,101.2257,100.9544,101.179,5464.0
2023-03-23 10:40:00,108.18,108.31,108.12,108.3,7685.0,101.207,101.3287,101.1509,101.3193,7685.0
2023-03-23 10:45:00,108.3,108.52,108.3,108.46,9215.0,101.3193,101.5251,101.3193,101.469,9215.0
2023-03-23 10:50:00,108.5,108.83,108.47,108.82,18558.0,101.5064,101.8151,101.4783,101.8058,18558.0
2023-03-23 10:55:00,108.83,109.02,108.81,109.02,21278.0,101.8151,101.9929,101.7964,101.9929,21278.0
2023-03-23 11:00:00,109.1,109.29,109.07,109.26,10998.0,102.0677,102.2455,102.0397,102.2174,10998.0
2023-03-23 11:05:00,109.23,109.51,109.22,109.44,22084.0,102.1894,102.4513,102.18,102.3858,22084.0
2023-03-23 11:10:00,109.44,109.46,109.35,109.36,14369.0,102.3858,102.4045,102.3016,102.311,14369.0
2023-03-23 11:15:00,109.35,109.4,109.16,109.21,18070.0,102.3016,102.3484,102.1239,102.1706,18070.0
2023-03-23 11:20:00,109.24,109.54,109.21,109.54,23224.0,102.1987,102.4794,102.1706,102.4794,23224.0
2023-03-23 11:25:00,109.54,109.54,109.36,109.45,17886.0,102.4794,102.4794,102.311,102.3952,17886.0
2023-03-23 11:30:00,109.46,109.7,109.45,109.59,20946.0,102.4045,102.6291,102.3952,102.5261,20946.0
2023-03-23 11:35:00,109.56,109.76,109.52,109.65,12717.0,102.4981,102.6852,102.4607,102.5823,12717.0
2023-03-23 11:40:00,109.67,109.76,109.46,109.47,13036.0,102.601,102.6852,102.4045,102.4139,13036.0
2023-03-23 11:45:00,109.45,109.5,109.33,109.37,12490.0,102.3952,102.4419,102.2829,102.3203,12490.0
2023-03-23 11:50:00,109.38,109.53,109.34,109.53,8786.0,102.3297,102.47,102.2923,102.47,8786.0
2023-03-23 11:55:00,109.54,109.64,109.38,109.39,9616.0,102.4794,102.5729,102.3297,102.339,9616.0
2023-03-23 12:00:00,109.42,109.42,109.11,109.11,5831.0,102.3671,102.3671,102.0771,102.0771,5831.0
2023-03-23 12:05:00,109.12,109.35,109.04,109.34,4496.0,102.0864,102.3016,102.0116,102.2923,4496.0
2023-03-23 12:10:00,109.36,109.39,109.17,109.2,9302.0,102.311,102.339,102.1332,102.1613,9302.0
2023-03-23 12:15:00,109.2,109.29,109.1,109.14,9369.0,102.1613,102.2455,102.0677,102.1052,9369.0
2023-03-23 12:20:00,109.15,109.26,109.07,109.26,7034.0,102.1145,102.2174,102.0397,102.2174,7034.0
2023-03-23 12:25:00,109.27,109.41,109.24,109.36,9402.0,102.2268,102.3577,102.1987,102.311,9402.0
2023-03-23 12:30:00,109.37,109.41,109.26,109.27,8720.0,102.3203,102.3577,102.2174,102.2268,8720.0
2023-03-23 12:35:00,109.29,109.29,109.1,109.12,7457.0,102.2455,102.2455,102.0677,102.0864,7457.0
2023-03-23 12:40:00,109.08,109.18,109.06,109.13,5857.0,102.049,102.1426,102.0303,102.0958,5857.0
2023-03-23 12:45:00,109.15,109.16,108.9,109.13,15051.0,102.1145,102.1239,101.8806,102.0958,15051.0
2023-03-23 12:50:00,109.12,109.13,109.0,109.05,4638.0,102.0864,102.0958,101.9742,102.021,4638.0
2023-03-23 12:55:00,109.08,109.1,108.97,109.04,5944.0,102.049,102.0677,101.9461,102.0116,5944.0
2023-03-23 13:00:00,109.04,109.08,108.98,109.03,5414.0,102.0116,102.049,101.9555,102.0022,5414.0
2023-03-23 13:05:00,109.03,109.07,108.93,108.98,8139.0,102.0022,102.0397,101.9087,101.9555,8139.0
2023-03-23 13:10:00,109.03,109.07,108.84,108.96,7861.0,102.0022,102.0397,101.8245,101.9368,7861.0
2023-03-23 13:15:00,108.92,108.92,108.69,108.8,7785.0,101.8993,101.8993,101.6842,101.7871,7785.0
2023-03-23 13:20:00,108.8,109.02,108.78,108.93,8547.0,101.7871,101.9929,101.7684,101.9087,8547.0
2023-03-23 13:25:00,108.9,108.92,108.56,108.7,9597.0,101.8806,101.8993,101.5625,101.6935,9597.0
2023-03-23 13:30:00,108.7,108.9,108.7,108.85,11907.0,101.6935,101.8806,101.6935,101.8338,11907.0
2023-03-23 13:35:00,108.84,109.05,108.84,108.96,5386.0,101.8245,102.021,101.8245,101.9368,5386.0
2023-03-23 13:40:00,108.96,109.12,108.96,109.1,3883.0,101.9368,102.0864,101.9368,102.0677,3883.0
2023-03-23 13:45:00,109.07,109.08,108.82,108.88,9180.0,102.0397,102.049,101.8058,101.8619,9180.0
2023-03-23 13:50:00,108.86,108.86,108.66,108.68,5996.0,101.8432,101.8432,101.6561,101.6748,5996.0
2023-03-23 13:55:00,108.7,108.79,108.68,108.78,6149.0,101.6935,101.7777,101.6748,101.7684,6149.0
2023-03-23 14:00:00,108.78,108.94,108.72,108.79,7576.0,101.7684,101.918,101.7122,101.7777,7576.0
2023-03-23 14:05:00,108.79,108.84,108.76,108.8,5430.0,101.7777,101.8245,101.7496,101.7871,5430.0
2023-03-23 14:10:00,108.79,108.87,108.75,108.83,5149.0,101.7777,101.8526,101.7403,101.8151,5149.0
2023-03-23 14:15:00,108.83,108.86,108.64,108.65,19671.0,101.8151,101.8432,101.6374,101.6467,19671.0
2023-03-23 14:20:00,108.64,108.66,108.41,108.43,15459.0,101.6374,101.6561,101.4222,101.4409,15459.0
2023-03-23 14:25:00,108.43,108.45,108.0,108.01,4495.0,101.4409,101.4596,101.0386,101.048,4495.0
2023-03-23 14:30:00,107.96,108.11,107.76,107.85,11087.0,101.0012,101.1415,100.8141,100.8983,11087.0
2023-03-23 14:35:00,107.9,108.12,107.88,107.89,8545.0,100.9451,101.1509,100.9264,100.9357,8545.0
2023-03-23 14:40:00,107.86,107.86,107.47,107.48,4425.0,100.9077,100.9077,100.5428,100.5522,4425.0
2023-03-23 14:45:00,107.52,107.73,107.34,107.47,9009.0,100.5896,100.786,100.4212,100.5428,9009.0
2023-03-23 14:50:00,107.47,107.52,107.3,107.3,9750.0,100.5428,100.5896,100.3838,100.3838,9750.0
2023-03-23 14:55:00,107.25,107.64,107.19,107.64,5306.0,100.337,100.7018,100.2808,100.7018,5306.0
2023-03-23 15:00:00,107.72,108.35,107.72,108.04,17663.0,100.7767,101.3661,100.7767,101.0761,17663.0
2023-03-23 15:05:00,108.04,108.14,107.73,108.13,17792.0,101.0761,101.1696,100.786,101.1603,17792.0
2023-03-23 15:10:00,108.2,108.23,107.93,108.03,18694.0,101.2257,101.2538,100.9731,101.0667,18694.0
2023-03-23 15:15:00,108.04,108.12,107.62,107.65,18656.0,101.0761,101.1509,100.6831,100.7112,18656.0
2023-03-23 15:20:00,107.67,107.95,107.37,107.92,24586.0,100.7299,100.9919,100.4492,100.9638,24586.0
2023-03-23 15:25:00,107.92,107.99,107.77,107.77,9849.0,100.9638,101.0293,100.8235,100.8235,9849.0
2023-03-23 15:30:00,107.77,107.85,107.59,107.82,12671.0,100.8235,100.8983,100.6551,100.8702,12671.0
2023-03-23 15:35:00,107.83,108.01,107.76,107.82,18959.0,100.8796,101.048,100.8141,100.8702,18959.0
2023-03-23 15:40:00,107.8,107.83,107.69,107.76,25712.0,100.8515,100.8796,100.7486,100.8141,25712.0
2023-03-23 15:45:00,107.76,108.07,107.75,107.8,29417.0,100.8141,101.1041,100.8047,100.8515,29417.0
2023-03-23 15:50:00,107.85,108.32,107.85,108.21,43033.0,100.8983,101.338,100.8983,101.2351,43033.0
2023-03-23 15:55:00,108.22,108.25,107.83,107.85,113514.0,101.2445,101.2725,100.8796,100.8983,113514.0
2023-03-24 09:30:00,107.88,107.97,107.15,107.15,18060.0,100.9264,101.0106,100.2434,100.2434,18060.0
2023-03-24 09:35:00,107.26,107.63,107.26,107.59,7118.0,100.3463,100.6925,100.3463,100.6551,7118.0
2023-03-24 09:40:00,107.7,107.7,107.39,107.5,1207.0,100.758,100.758,100.468,100.5709,1207.0
2023-03-24 09:45:00,107.43,107.45,107.23,107.43,4598.0,100.5054,100.5241,100.3183,100.5054,4598.0
2023-03-24 09:50:00,107.46,107.87,107.45,107.82,5119.0,100.5334,100.917,100.5241,100.8702,5119.0
2023-03-24 09:55:00,107.91,107.96,107.76,107.8,1535.0,100.9544,101.0012,100.8141,100.8515,1535.0
2023-03-24 10:00:00,107.76,107.98,107.74,107.79,10145.0,100.8141,101.0199,100.7954,100.8422,10145.0
2023-03-24 10:05:00,107.76,108.01,107.71,107.81,5861.0,100.8141,101.048,100.7673,100.8609,5861.0
2023-03-24 10:10:00,107.78,108.18,107.73,108.03,7803.0,100.8328,101.207,100.786,101.0667,7803.0
2023-03-24 10:15:00,108.04,108.04,107.5,107.51,4700.0,101.0761,101.0761,100.5709,100.5802,4700.0
2023-03-24 10:20:00,107.49,107.57,107.31,107.44,7426.0,100.5615,100.6364,100.3931,100.5147,7426.0
2023-03-24 10:25:00,107.5,107.94,107.5,107.94,10585.0,100.5709,100.9825,100.5709,100.9825,10585.0
2023-03-24 10:30:00,107.89,107.96,107.75,107.77,51391.0,100.9357,101.0012,100.8047,100.8235,51391.0
2023-03-24 10:35:00,107.75,107.82,107.49,107.49,6223.0,100.8047,100.8702,100.5615,100.5615,6223.0
2023-03-24 10:40:00,107.47,107.52,107.24,107.29,5411.0,100.5428,100.5896,100.3276,100.3744,5411.0
2023-03-24 10:45:00,107.4,107.52,107.31,107.42,5957.0,100.4773,100.5896,100.3931,100.496,5957.0
2023-03-24 10:50:00,107.38,107.43,107.27,107.28,9093.0,100.4586,100.5054,100.3557,100.365,9093.0
2023-03-24 10:55:00,107.24,107.56,107.24,107.4,7745.0,100.3276,100.627,100.3276,100.4773,7745.0
2023-03-24 11:00:00,107.4,107.58,107.34,107.48,4039.0,100.4773,100.6457,100.4212,100.5522,4039.0
2023-03-24 11:05:00,107.57,107.6,107.23,107.35,9653.0,100.6364,100.6644,100.3183,100.4305,9653.0
2023-03-24 11:10:00,107.31,107.33,107.21,107.25,11213.0,100.3931,100.4118,100.2996,100.337,11213.0
2023-03-24 11:15:00,107.25,107.38,107.24,107.3,3987.0,100.337,100.4586,100.3276,100.3838,3987.0
2023-03-24 11:20:00,107.29,107.6,107.29,107.59,14518.0,100.3744,100.6644,100.3744,100.6551,14518.0
2023-03-24 11:25:00,107.64,107.78,107.64,107.78,4140.0,100.7018,100.8328,100.7018,100.8328,4140.0
2023-03-24 11:30:00,107.71,107.75,107.61,107.75,2728.0,100.7673,100.8047,100.6738,100.8047,2728.0
2023-03-24 11:35:00,107.73,107.83,107.67,107.7,5692.0,100.786,100.8796,100.7299,100.758,5692.0
2023-03-24 11:40:00,107.7,107.86,107.7,107.84,3067.0,100.758,100.9077,100.758,100.8889,3067.0
2023-03-24 11:45:00,107.86,108.28,107.85,108.12,8750.0,100.9077,101.3006,100.8983,101.1509,8750.0
2023-03-24 11:50:00,108.07,108.12,108.02,108.11,4804.0,101.1041,101.1509,101.0573,101.1415,4804.0
2023-03-24 11:55:00,108.08,108.3,108.08,108.27,4070.0,101.1135,101.3193,101.1135,101.2912,4070.0
2023-03-24 12:00:00,108.29,108.48,108.14,108.21,14140.0,101.3099,101.4877,101.1696,101.2351,14140.0
2023-03-24 12:05:00,108.14,108.27,108.06,108.07,5476.0,101.1696,101.2912,101.0948,101.1041,5476.0
2023-03-24 12:10:00,108.09,108.13,108.0,108.03,4827.0,101.1228,101.1603,101.0386,101.0667,4827.0
2023-03-24 12:15:00,108.06,108.09,107.93,107.96,6302.0,101.0948,101.1228,100.9731,101.0012,6302.0
2023-03-24 12:20:00,107.98,108.03,107.91,107.97,4136.0,101.0199,101.0667,100.9544,101.0106,4136.0
2023-03-24 12:25:00,108.0,108.09,107.87,108.09,8147.0,101.0386,101.1228,100.917,101.1228,8147.0
2023-03-24 12:30:00,108.12,108.13,107.99,108.0,5891.0,101.1509,101.1603,101.0293,101.0386,5891.0
2023-03-24 12:35:00,108.04,108.27,108.04,108.2,8000.0,101.0761,101.2912,101.0761,101.2257,8000.0
2023-03-24 12:40:00,108.29,108.4,108.22,108.37,5948.0,101.3099,101.4129,101.2445,101.3848,5948.0
2023-03-24 12:45:00,108.4,108.59,108.39,108.52,6726.0,101.4129,101.5906,101.4035,101.5251,6726.0
2023-03-24 12:50:00,108.52,108.53,108.4,108.5,5565.0,101.5251,101.5345,101.4129,101.5064,5565.0
2023-03-24 12:55:00,108.48,108.57,108.43,108.44,5142.0,101.4877,101.5719,101.4409,101.4503,5142.0
2023-03-24 13:00:00,108.45,108.52,108.36,108.38,7680.0,101.4596,101.5251,101.3754,101.3941,7680.0
2023-03-24 13:05:00,108.42,108.49,108.35,108.44,5015.0,101.4316,101.4971,101.3661,101.4503,5015.0
2023-03-24 13:10:00,108.42,108.49,108.39,108.49,2400.0,101.4316,101.4971,101.4035,101.4971,2400.0
2023-03-24 13:15:00,108.5,108.5,108.25,108.25,3100.0,101.5064,101.5064,101.2725,101.2725,3100.0
2023-03-24 13:20:00,108.27,108.41,108.26,108.37,6058.0,101.2912,101.4222,101.2819,101.3848,6058.0
2023-03-24 13:25:00,108.43,108.63,108.43,108.48,8892.0,101.4409,101.628,101.4409,101.4877,8892.0
2023-03-24 13:30:00,108.52,108.62,108.49,108.55,3918.0,101.5251,101.6187,101.4971,101.5532,3918.0
2023-03-24 13:35:00,108.53,108.68,108.53,108.53,4853.0,101.5345,101.6748,101.5345,101.5345,4853.0
2023-03-24 13:40:00,108.56,108.58,108.4,108.43,6301.0,101.5625,101.5812,101.4129,101.4409,6301.0
2023-03-24 13:45:00,108.45,108.45,108.25,108.25,8897.0,101.4596,101.4596,101.2725,101.2725,8897.0
2023-03-24 13:50:00,108.27,108.33,108.21,108.28,3373.0,101.2912,101.3474,101.2351,101.3006,3373.0
2023-03-24 13:55:00,108.33,108.37,108.27,108.34,5742.0,101.3474,101.3848,101.2912,101.3567,5742.0
2023-03-24 14:00:00,108.35,108.43,108.32,108.4,5369.0,101.3661,101.4409,101.338,101.4129,5369.0
2023-03-24 14:05:00,108.4,108.63,108.4,108.59,7294.0,101.4129,101.628,101.4129,101.5906,7294.0
2023-03-24 14:10:00,108.59,108.72,108.58,108.66,6395.0,101.5906,101.7122,101.5812,101.6561,6395.0
2023-03-24 14:15:00,108.69,108.76,108.61,108.64,5205.0,101.6842,101.7496,101.6093,101.6374,5205.0
2023-03-24 14:20:00,108.66,108.72,108.56,108.56,5516.0,101.6561,101.7122,101.5625,101.5625,5516.0
2023-03-24 14:25:00,108.58,108.63,108.57,108.61,3506.0,101.5812,101.628,101.5719,101.6093,3506.0
2023-03-24 14:30:00,108.59,108.7,108.55,108.69,4169.0,101.5906,101.6935,101.5532,101.6842,4169.0
2023-03-24 14:35:00,108.69,108.73,108.65,108.67,6351.0,101.6842,101.7216,101.6467,101.6654,6351.0
2023-03-24 14:40:00,108.67,108.71,108.58,108.69,4846.0,101.6654,101.7029,101.5812,101.6842,4846.0
2023-03-24 14:45:00,108.67,108.73,108.63,108.63,3900.0,101.6654,101.7216,101.628,101.628,3900.0
2023-03-24 14:50:00,108.62,108.72,108.62,108.69,5553.0,101.6187,101.7122,101.6187,101.6842,5553.0
2023-03-24 14:55:00,108.67,108.75,108.57,108.69,12618.0,101.6654,101.7403,101.5719,101.6842,12618.0
2023-03-24 15:00:00,108.7,108.71,108.57,108.69,10016.0,101.6935,101.7029,101.5719,101.6842,10016.0
2023-03-24 15:05:00,108.68,108.76,108.63,108.7,9483.0,101.6748,101.7496,101.628,101.6935,9483.0
2023-03-24 15:10:00,108.68,108.81,108.63,108.77,8759.0,101.6748,101.7964,101.628,101.759,8759.0
2023-03-24 15:15:00,108.75,108.97,108.75,108.91,9524.0,101.7403,101.9461,101.7403,101.89,9524.0
2023-03-24 15:20:00,108.87,109.13,108.84,108.95,12932.0,101.8526,102.0958,101.8245,101.9274,12932.0
2023-03-24 15:25:00,108.95,109.03,108.88,108.97,10186.0,101.9274,102.0022,101.8619,101.9461,10186.0
2023-03-24 15:30:00,108.98,109.06,108.94,108.97,16082.0,101.9555,102.0303,101.918,101.9461,16082.0
2023-03-24 15:35:00,108.97,109.08,108.9,109.0,18767.0,101.9461,102.049,101.8806,101.9742,18767.0
2023-03-24 15:40:00,109.03,109.08,108.97,108.97,12900.0,102.0022,102.049,101.9461,101.9461,12900.0
2023-03-24 15:45:00,108.98,108.99,108.76,108.81,19171.0,101.9555,101.9648,101.7496,101.7964,19171.0
2023-03-24 15:50:00,108.79,108.92,108.54,108.58,39941.0,101.7777,101.8993,101.5438,101.5812,39941.0
2023-03-24 15:55:00,108.55,108.88,108.5,108.85,109404.0,101.5532,101.8619,101.5064,101.8338,109404.0
2023-03-27 09:30:00,109.43,109.48,108.85,109.0,100981.0,102.3765,102.4232,101.8338,101.9742,100981.0
2023-03-27 09:35:00,108.99,109.41,108.86,109.0,69395.0,101.9648,102.3577,101.8432,101.9742,69395.0
2023-03-27 09:40:00,109.0,109.02,108.6,108.66,46645.0,101.9742,101.9929,101.6,101.6561,46645.0
2023-03-27 09:45:00,108.67,109.52,108.64,109.4,32513.0,101.6654,102.4607,101.6374,102.3484,32513.0
2023-03-27 09:50:00,109.42,109.47,108.95,109.3,29748.0,102.3671,102.4139,101.9274,102.2548,29748.0
2023-03-27 09:55:00,109.29,109.47,109.25,109.32,15958.0,102.2455,102.4139,102.2081,102.2736,15958.0
2023-03-27 10:00:00,109.34,109.43,109.24,109.43,17852.0,102.2923,102.3765,102.1987,102.3765,17852.0
2023-03-27 10:05:00,109.5,109.5,109.12,109.12,21923.0,102.4419,102.4419,102.0864,102.0864,21923.0
2023-03-27 10:10:00,109.13,109.21,108.92,109.13,16406.0,102.0958,102.1706,101.8993,102.0958,16406.0
2023-03-27 10:15:00,109.13,109.2,108.86,108.93,12840.0,102.0958,102.1613,101.8432,101.9087,12840.0
2023-03-27 10:20:00,108.95,109.14,108.94,109.11,7191.0,101.9274,102.1052,101.918,102.0771,7191.0
2023-03-27 10:25:00,109.13,109.23,109.02,109.23,7523.0,102.0958,102.1894,101.9929,102.1894,7523.0
2023-03-27 10:30:00,109.29,109.47,109.23,109.32,25141.0,102.2455,102.4139,102.1894,102.2736,25141.0
2023-03-27 10:35:00,109.32,109.32,109.16,109.18,12575.0,102.2736,102.2736,102.1239,102.1426,12575.0
2023-03-27 10:40:00,109.15,109.16,108.91,109.02,12498.0,102.1145,102.1239,101.89,101.9929,12498.0
2023-03-27 10:45:00,108.99,108.99,108.82,108.84,10318.0,101.9648,101.9648,101.8058,101.8245,10318.0
2023-03-27 10:50:00,108.83,109.21,108.83,109.14,9082.0,101.8151,102.1706,101.8151,102.1052,9082.0
2023-03-27 10:55:00,109.15,109.19,109.0,109.01,8592.0,102.1145,102.1519,101.9742,101.9835,8592.0
2023-03-27 11:00:00,109.0,109.12,108.98,109.03,4790.0,101.9742,102.0864,101.9555,102.0022,4790.0
2023-03-27 11:05:00,109.03,109.17,108.98,109.15,4871.0,102.0022,102.1332,101.9555,102.1145,4871.0
2023-03-27 11:10:00,109.14,109.29,109.12,109.27,5990.0,102.1052,102.2455,102.0864,102.2268,5990.0
2023-03-27 11:15:00,109.3,109.3,109.16,109.2,7642.0,102.2548,102.2548,102.1239,102.1613,7642.0
2023-03-27 11:20:00,109.24,109.39,109.24,109.36,7556.0,102.1987,102.339,102.1987,102.311,7556.0
2023-03-27 11:25:00,109.36,109.59,109.35,109.54,13230.0,102.311,102.5261,102.3016,102.4794,13230.0
2023-03-27 11:30:00,109.54,109.64,109.53,109.55,7833.0,102.4794,102.5729,102.47,102.4887,7833.0
2023-03-27 11:35:00,109.57,109.6,109.5,109.52,6066.0,102.5074,102.5355,102.4419,102.4607,6066.0
2023-03-27 11:40:00,109.55,109.61,109.48,109.57,17377.0,102.4887,102.5449,102.4232,102.5074,17377.0
2023-03-27 11:45:00,109.59,109.66,109.54,109.64,18495.0,102.5261,102.5916,102.4794,102.5729,18495.0
2023-03-27 11:50:00,109.64,109.64,109.45,109.47,9964.0,102.5729,102.5729,102.3952,102.4139,9964.0
2023-03-27 11:55:00,109.47,109.56,109.33,109.43,7742.0,102.4139,102.4981,102.2829,102.3765,7742.0
2023-03-27 12:00:00,109.42,109.54,109.4,109.54,5811.0,102.3671,102.4794,102.3484,102.4794,5811.0
2023-03-27 12:05:00,109.5,109.5,109.25,109.31,12412.0,102.4419,102.4419,102.2081,102.2642,12412.0
2023-03-27 12:10:00,109.32,109.35,109.24,109.29,5092.0,102.2736,102.3016,102.1987,102.2455,5092.0
2023-03-27 12:15:00,109.31,109.41,109.29,109.41,7177.0,102.2642,102.3577,102.2455,102.3577,7177.0
2023-03-27 12:20:00,109.43,109.51,109.42,109.47,6407.0,102.3765,102.4513,102.3671,102.4139,6407.0
2023-03-27 12:25:00,109.46,109.47,109.35,109.39,7517.0,102.4045,102.4139,102.3016,102.339,7517.0
2023-03-27 12:30:00,109.38,109.45,109.32,109.32,6849.0,102.3297,102.3952,102.2736,102.2736,6849.0
2023-03-27 12:35:00,109.33,109.38,109.28,109.29,7457.0,102.2829,102.3297,102.2361,102.2455,7457.0
2023-03-27 12:40:00,109.3,109.35,109.24,109.25,6396.0,102.2548,102.3016,102.1987,102.2081,6396.0
2023-03-27 12:45:00,109.29,109.37,109.25,109.35,4952.0,102.2455,102.3203,102.2081,102.3016,4952.0
2023-03-27 12:50:00,109.34,109.44,109.32,109.32,5534.0,102.2923,102.3858,102.2736,102.2736,5534.0
2023-03-27 12:55:00,109.3,109.35,109.15,109.15,7971.0,102.2548,102.3016,102.1145,102.1145,7971.0
2023-03-27 13:00:00,109.18,109.25,109.12,109.21,4681.0,102.1426,102.2081,102.0864,102.1706,4681.0
2023-03-27 13:05:00,109.2,109.2,109.08,109.08,12425.0,102.1613,102.1613,102.049,102.049,12425.0
2023-03-27 13:10:00,109.07,109.13,109.04,109.08,5500.0,102.0397,102.0958,102.0116,102.049,5500.0
2023-03-27 13:15:00,109.09,109.11,109.05,109.09,5994.0,102.0584,102.0771,102.021,102.0584,5994.0
2023-03-27 13:20:00,109.08,109.28,109.07,109.28,24950.0,102.049,102.2361,102.0397,102.2361,24950.0
2023-03-27 13:25:00,109.26,109.41,109.24,109.35,7742.0,102.2174,102.3577,102.1987,102.3016,7742.0
2023-03-27 13:30:00,109.35,109.43,109.33,109.33,9352.0,102.3016,102.3765,102.2829,102.2829,9352.0
2023-03-27 13:35:00,109.34,109.35,109.25,109.26,6709.0,102.2923,102.3016,102.2081,102.2174,6709.0
2023-03-27 13:40:00,109.29,109.42,109.29,109.41,5698.0,102.2455,102.3671,102.2455,102.3577,5698.0
2023-03-27 13:45:00,109.43,109.52,109.38,109.5,5358.0,102.3765,102.4607,102.3297,102.4419,5358.0
2023-03-27 13:50:00,109.5,109.5,109.35,109.35,8370.0,102.4419,102.4419,102.3016,102.3016,8370.0
2023-03-27 13:55:00,109.33,109.38,109.26,109.27,3538.0,102.2829,102.3297,102.2174,102.2268,3538.0
2023-03-27 14:00:00,109.25,109.27,109.15,109.17,8771.0,102.2081,102.2268,102.1145,102.1332,8771.0
2023-03-27 14:05:00,109.16,109.16,109.08,109.11,5690.0,102.1239,102.1239,102.049,102.0771,5690.0
2023-03-27 14:10:00,109.11,109.15,109.09,109.13,5645.0,102.0771,102.1145,102.0584,102.0958,5645.0
2023-03-27 14:15:00,109.14,109.17,109.11,109.17,4570.0,102.1052,102.1332,102.0771,102.1332,4570.0
2023-03-27 14:20:00,109.18,109.34,109.17,109.27,4709.0,102.1426,102.2923,102.1332,102.2268,4709.0
2023-03-27 14:25:00,109.28,109.34,109.23,109.26,5735.0,102.2361,102.2923,102.1894,102.2174,5735.0
2023-03-27 14:30:00,109.26,109.29,109.2,109.22,5435.0,102.2174,102.2455,102.1613,102.18,5435.0
2023-03-27 14:35:00,109.22,109.33,109.21,109.31,4901.0,102.18,102.2829,102.1706,102.2642,4901.0
2023-03-27 14:40:00,109.3,109.3,109.25,109.26,4891.0,102.2548,102.2548,102.2081,102.2174,4891.0
2023-03-27 14:45:00,109.27,109.39,109.26,109.36,5510.0,102.2268,102.339,102.2174,102.311,5510.0
2023-03-27 14:50:00,109.38,109.4,109.33,109.34,7673.0,102.3297,102.3484,102.2829,102.2923,7673.0
2023-03-27 14:55:00,109.36,109.42,109.35,109.4,6106.0,102.311,102.3671,102.3016,102.3484,6106.0
2023-03-27 15:00:00,109.41,109.47,109.29,109.33,8137.0,102.3577,102.4139,102.2455,102.2829,8137.0
2023-03-27 15:05:00,109.33,109.33,109.17,109.17,7967.0,102.2829,102.2829,102.1332,102.1332,7967.0
2023-03-27 15:10:00,109.18,109.23,109.18,109.23,4056.0,102.1426,102.1894,102.1426,102.1894,4056.0
2023-03-27 15:15:00,109.23,109.24,109.14,109.15,9393.0,102.1894,102.1987,102.1052,102.1145,9393.0
2023-03-27 15:20:00,109.16,109.17,109.07,109.17,10932.0,102.1239,102.1332,102.0397,102.1332,10932.0
2023-03-27 15:25:00,109.15,109.26,109.15,109.2,14049.0,102.1145,102.2174,102.1145,102.1613,14049.0
2023-03-27 15:30:00,109.2,109.22,109.13,109.14,13950.0,102.1613,102.18,102.0958,102.1052,13950.0
2023-03-27 15:35:00,109.15,109.17,109.01,109.1,19198.0,102.1145,102.1332,101.9835,102.0677,19198.0
2023-03-27 15:40:00,109.14,109.17,109.08,109.11,12780.0,102.1052,102.1332,102.049,102.0771,12780.0
2023-03-27 15:45:00,109.12,109.13,108.93,108.99,28228.0,102.0864,102.0958,101.9087,101.9648,28228.0
2023-03-27 15:50:00,108.98,109.22,108.93,109.12,37133.0,101.9555,102.18,101.9087,102.0864,37133.0
2023-03-27 15:55:00,109.1,109.21,108.95,109.07,98816.0,102.0677,102.1706,101.9274,102.0397,98816.0
2023-03-28 09:30:00,108.75,108.97,108.51,108.8,21448.0,101.7403,101.9461,101.5158,101.7871,21448.0
2023-03-28 09:35:00,108.91,109.55,108.91,109.51,16895.0,101.89,102.4887,101.89,102.4513,16895.0
2023-03-28 09:40:00,109.53,109.79,109.4,109.78,13567.0,102.47,102.7133,102.3484,102.7039,13567.0
2023-03-28 09:45:00,109.73,110.08,109.69,110.02,22678.0,102.6571,102.9846,102.6197,102.9284,22678.0
2023-03-28 09:50:00,110.04,110.17,109.8,110.17,17172.0,102.9471,103.0688,102.7226,103.0688,17172.0
2023-03-28 09:55:00,110.14,110.25,109.98,110.23,19836.0,103.0407,103.1436,102.891,103.1249,19836.0
2023-03-28 10:00:00,110.26,110.27,109.77,110.2,24410.0,103.153,103.1623,102.6945,103.0968,24410.0
2023-03-28 10:05:00,110.16,110.39,110.15,110.32,17311.0,103.0594,103.2746,103.0501,103.2091,17311.0
2023-03-28 10:10:00,110.29,110.48,110.22,110.37,18396.0,103.181,103.3588,103.1155,103.2559,18396.0
2023-03-28 10:15:00,110.39,110.62,110.36,110.48,18107.0,103.2746,103.4898,103.2465,103.3588,18107.0
2023-03-28 10:20:00,110.48,110.52,110.32,110.34,15049.0,103.3588,103.3962,103.2091,103.2278,15049.0
2023-03-28 10:25:00,110.33,110.48,110.24,110.34,17116.0,103.2184,103.3588,103.1343,103.2278,17116.0
2023-03-28 10:30:00,110.39,110.41,109.98,110.08,17097.0,103.2746,103.2933,102.891,102.9846,17097.0
2023-03-28 10:35:00,110.09,110.12,109.98,109.98,14884.0,102.9939,103.022,102.891,102.891,14884.0
2023-03-28 10:40:00,110.0,110.0,109.66,109.72,13342.0,102.9097,102.9097,102.5916,102.6478,13342.0
2023-03-28 10:45:00,109.76,109.86,109.56,109.68,11244.0,102.6852,102.7787,102.4981,102.6103,11244.0
2023-03-28 10:50:00,109.68,109.77,109.5,109.52,9004.0,102.6103,102.6945,102.4419,102.4607,9004.0
2023-03-28 10:55:00,109.49,109.63,109.47,109.5,6575.0,102.4326,102.5636,102.4139,102.4419,6575.0
2023-03-28 11:00:00,109.51,109.72,109.46,109.66,8250.0,102.4513,102.6478,102.4045,102.5916,8250.0
2023-03-28 11:05:00,109.66,109.74,109.64,109.69,8621.0,102.5916,102.6665,102.5729,102.6197,8621.0
2023-03-28 11:10:00,109.67,109.68,109.52,109.68,7451.0,102.601,102.6103,102.4607,102.6103,7451.0
2023-03-28 11:15:00,109.63,109.78,109.53,109.57,15621.0,102.5636,102.7039,102.47,102.5074,15621.0
2023-03-28 11:20:00,109.58,109.81,109.57,109.77,6568.0,102.5168,102.732,102.5074,102.6945,6568.0
2023-03-28 11:25:00,109.8,110.09,109.79,110.09,22416.0,102.7226,102.9939,102.7133,102.9939,22416.0
2023-03-28 11:30:00,110.09,110.11,109.82,109.86,14180.0,102.9939,103.0126,102.7413,102.7787,14180.0
2023-03-28 11:35:00,109.86,110.08,109.86,110.03,9064.0,102.7787,102.9846,102.7787,102.9378,9064.0
2023-03-28 11:40:00,110.04,110.06,109.98,110.0,17008.0,102.9471,102.9659,102.891,102.9097,17008.0
2023-03-28 11:45:00,110.02,110.02,109.65,109.67,10586.0,102.9284,102.9284,102.5823,102.601,10586.0
2023-03-28 11:50:00,109.65,109.82,109.59,109.59,6143.0,102.5823,102.7413,102.5261,102.5261,6143.0
2023-03-28 11:55:00,109.58,109.84,109.57,109.75,12517.0,102.5168,102.76,102.5074,102.6758,12517.0
2023-03-28 12:00:00,109.75,109.86,109.73,109.78,10197.0,102.6758,102.7787,102.6571,102.7039,10197.0
2023-03-28 12:05:00,109.8,109.8,109.64,109.73,11796.0,102.7226,102.7226,102.5729,102.6571,11796.0
2023-03-28 12:10:00,109.72,109.73,109.6,109.66,6159.0,102.6478,102.6571,102.5355,102.5916,6159.0
2023-03-28 12:15:00,109.69,109.73,109.56,109.58,4775.0,102.6197,102.6571,102.4981,102.5168,4775.0
2023-03-28 12:20:00,109.59,109.69,109.54,109.67,7928.0,102.5261,102.6197,102.4794,102.601,7928.0
2023-03-28 12:25:00,109.68,109.68,109.63,109.64,6342.0,102.6103,102.6103,102.5636,102.5729,6342.0
2023-03-28 12:30:00,109.64,109.69,109.59,109.61,8069.0,102.5729,102.6197,102.5261,102.5449,8069.0
2023-03-28 12:35:00,109.59,109.59,109.48,109.51,13501.0,102.5261,102.5261,102.4232,102.4513,13501.0
2023-03-28 12:40:00,109.56,109.6,109.52,109.53,12433.0,102.4981,102.5355,102.4607,102.47,12433.0
2023-03-28 12:45:00,109.51,109.55,109.42,109.45,8087.0,102.4513,102.4887,102.3671,102.3952,8087.0
2023-03-28 12:50:00,109.43,109.45,109.31,109.36,8722.0,102.3765,102.3952,102.2642,102.311,8722.0
2023-03-28 12:55:00,109.36,109.46,109.35,109.44,11417.0,102.311,102.4045,102.3016,102.3858,11417.0
2023-03-28 13:00:00,109.46,109.57,109.38,109.38,12440.0,102.4045,102.5074,102.3297,102.3297,12440.0
2023-03-28 13:05:00,109.38,109.44,109.28,109.3,9914.0,102.3297,102.3858,102.2361,102.2548,9914.0
2023-03-28 13:10:00,109.3,109.4,109.25,109.32,9336.0,102.2548,102.3484,102.2081,102.2736,9336.0
2023-03-28 13:15:00,109.33,109.41,109.27,109.41,9129.0,102.2829,102.3577,102.2268,102.3577,9129.0
2023-03-28 13:20:00,109.44,109.49,109.25,109.25,13836.0,102.3858,102.4326,102.2081,102.2081,13836.0
2023-03-28 13:25:00,109.25,109.3,109.14,109.24,6172.0,102.2081,102.2548,102.1052,102.1987,6172.0
2023-03-28 13:30:00,109.21,109.25,109.07,109.07,5118.0,102.1706,102.2081,102.0397,102.0397,5118.0
2023-03-28 13:35:00,109.07,109.18,109.06,109.13,6096.0,102.0397,102.1426,102.0303,102.0958,6096.0
2023-03-28 13:40:00,109.14,109.14,108.93,108.95,12027.0,102.1052,102.1052,101.9087,101.9274,12027.0
2023-03-28 13:45:00,108.95,109.06,108.85,109.05,17462.0,101.9274,102.0303,101.8338,102.021,17462.0
2023-03-28 13:50:00,109.02,109.07,108.86,108.86,12176.0,101.9929,102.0397,101.8432,101.8432,12176.0
2023-03-28 13:55:00,108.81,108.81,108.65,108.66,8243.0,101.7964,101.7964,101.6467,101.6561,8243.0
2023-03-28 14:00:00,108.67,108.85,108.67,108.83,11157.0,101.6654,101.8338,101.6654,101.8151,11157.0
2023-03-28 14:05:00,108.82,108.88,108.76,108.76,14501.0,101.8058,101.8619,101.7496,101.7496,14501.0
2023-03-28 14:10:00,108.77,108.81,108.72,108.81,13518.0,101.759,101.7964,101.7122,101.7964,13518.0
2023-03-28 14:15:00,108.8,108.81,108.66,108.69,15577.0,101.7871,101.7964,101.6561,101.6842,15577.0
2023-03-28 14:20:00,108.69,108.87,108.67,108.75,55534.0,101.6842,101.8526,101.6654,101.7403,55534.0
2023-03-28 14:25:00,108.74,108.78,108.66,108.77,29109.0,101.7309,101.7684,101.6561,101.759,29109.0
2023-03-28 14:30:00,108.76,108.77,108.56,108.63,14619.0,101.7496,101.759,101.5625,101.628,14619.0
2023-03-28 14:35:00,108.66,108.69,108.61,108.65,7922.0,101.6561,101.6842,101.6093,101.6467,7922.0
2023-03-28 14:40:00,108.67,108.81,108.64,108.77,13209.0,101.6654,101.7964,101.6374,101.759,13209.0
2023-03-28 14:45:00,108.78,108.96,108.72,108.74,21875.0,101.7684,101.9368,101.7122,101.7309,21875.0
2023-03-28 14:50:00,108.74,108.82,108.73,108.77,8775.0,101.7309,101.8058,101.7216,101.759,8775.0
2023-03-28 14:55:00,108.8,108.88,108.77,108.79,11729.0,101.7871,101.8619,101.759,101.7777,11729.0
2023-03-28 15:00:00,108.81,108.94,108.81,108.87,12337.0,101.7964,101.918,101.7964,101.8526,12337.0
2023-03-28 15:05:00,108.88,108.92,108.77,108.77,20744.0,101.8619,101.8993,101.759,101.759,20744.0
2023-03-28 15:10:00,108.8,108.86,108.7,108.73,15978.0,101.7871,101.8432,101.6935,101.7216,15978.0
2023-03-28 15:15:00,108.71,108.74,108.62,108.63,13884.0,101.7029,101.7309,101.6187,101.628,13884.0
2023-03-28 15:20:00,108.62,108.69,108.56,108.66,16724.0,101.6187,101.6842,101.5625,101.6561,16724.0
2023-03-28 15:25:00,108.66,108.68,108.56,108.59,15301.0,101.6561,101.6748,101.5625,101.5906,15301.0
2023-03-28 15:30:00,108.59,108.71,108.49,108.71,25525.0,101.5906,101.7029,101.4971,101.7029,25525.0
2023-03-28 15:35:00,108.72,108.79,108.68,108.76,26918.0,101.7122,101.7777,101.6748,101.7496,26918.0
2023-03-28 15:40:00,108.76,108.84,108.7,108.78,37739.0,101.7496,101.8245,101.6935,101.7684,37739.0
2023-03-28 15:45:00,108.77,108.8,108.66,108.76,27939.0,101.759,101.7871,101.6561,101.7496,27939.0
2023-03-28 15:50:00,108.79,109.07,108.76,109.02,84357.0,101.7777,102.0397,101.7496,101.9929,84357.0
2023-03-28 15:55:00,109.02,109.04,108.78,108.94,160950.0,101.9929,102.0116,101.7684,101.918,160950.0
2023-03-29 09:30:00,110.55,110.56,109.23,110.19,83429.0,103.4243,103.4336,102.1894,103.0875,83429.0
2023-03-29 09:35:00,110.19,110.82,109.94,110.43,77274.0,103.0875,103.6769,102.8536,103.312,77274.0
2023-03-29 09:40:00,110.43,110.88,110.42,110.73,33101.0,103.312,103.733,103.3026,103.5927,33101.0
2023-03-29 09:45:00,110.88,111.91,110.78,111.73,61024.0,103.733,104.6966,103.6394,104.5282,61024.0
2023-03-29 09:50:00,111.74,113.82,111.56,113.68,166857.0,104.5376,106.4835,104.3692,106.3525,166857.0
2023-03-29 09:55:00,113.7,114.39,113.58,113.98,160630.0,106.3712,107.0168,106.259,106.6332,160630.0
2023-03-29 10:00:00,113.97,114.5,113.21,114.5,112203.0,106.6238,107.1197,105.9128,107.1197,112203.0
2023-03-29 10:05:00,114.49,114.76,113.99,114.44,79344.0,107.1103,107.3629,106.6425,107.0635,79344.0
2023-03-29 10:10:00,114.41,114.49,113.96,114.05,45415.0,107.0355,107.1103,106.6145,106.6987,45415.0
2023-03-29 10:15:00,114.01,114.39,113.79,114.23,38220.0,106.6612,107.0168,106.4554,106.8671,38220.0
2023-03-29 10:20:00,114.18,114.39,114.12,114.37,34300.0,106.8203,107.0168,106.7642,106.998,34300.0
2023-03-29 10:25:00,114.34,114.71,114.25,114.71,35242.0,106.97,107.3161,106.8858,107.3161,35242.0
2023-03-29 10:30:00,114.72,114.78,114.48,114.52,18053.0,107.3255,107.3816,107.101,107.1384,18053.0
2023-03-29 10:35:00,114.47,114.47,113.97,114.14,35083.0,107.0916,107.0916,106.6238,106.7829,35083.0
2023-03-29 10:40:00,114.17,114.32,113.99,114.02,31064.0,106.8109,106.9513,106.6425,106.6706,31064.0
2023-03-29 10:45:00,114.01,114.4,113.97,114.33,15935.0,106.6612,107.0261,106.6238,106.9606,15935.0
2023-03-29 10:50:00,114.29,114.33,113.98,114.33,16155.0,106.9232,106.9606,106.6332,106.9606,16155.0
2023-03-29 10:55:00,114.35,114.41,114.02,114.09,15069.0,106.9793,107.0355,106.6706,106.7361,15069.0
2023-03-29 11:00:00,114.06,114.12,113.9,113.95,15962.0,106.708,106.7642,106.5583,106.6051,15962.0
2023-03-29 11:05:00,113.99,114.17,113.98,114.07,22275.0,106.6425,106.8109,106.6332,106.7174,22275.0
2023-03-29 11:10:00,114.1,114.34,114.1,114.31,15427.0,106.7454,106.97,106.7454,106.9419,15427.0
2023-03-29 11:15:00,114.32,114.43,114.27,114.42,21309.0,106.9513,107.0542,106.9045,107.0448,21309.0
2023-03-29 11:20:00,114.37,114.6,114.28,114.38,54573.0,106.998,107.2132,106.9138,107.0074,54573.0
2023-03-29 11:25:00,114.38,114.67,114.24,114.62,44576.0,107.0074,107.2787,106.8764,107.2319,44576.0
2023-03-29 11:30:00,114.65,114.92,114.5,114.61,18099.0,107.26,107.5126,107.1197,107.2226,18099.0
2023-03-29 11:35:00,114.6,114.86,114.6,114.75,11269.0,107.2132,107.4565,107.2132,107.3535,11269.0
2023-03-29 11:40:00,114.73,114.88,114.71,114.88,31872.0,107.3348,107.4752,107.3161,107.4752,31872.0
2023-03-29 11:45:00,114.88,114.88,114.49,114.58,26795.0,107.4752,107.4752,107.1103,107.1945,26795.0
2023-03-29 11:50:00,114.61,114.91,114.5,114.88,19132.0,107.2226,107.5032,107.1197,107.4752,19132.0
2023-03-29 11:55:00,114.92,115.08,114.89,115.05,47328.0,107.5126,107.6623,107.4845,107.6342,47328.0
2023-03-29 12:00:00,115.01,115.39,115.01,115.38,41073.0,107.5968,107.9523,107.5968,107.9429,41073.0
2023-03-29 12:05:00,115.39,115.55,115.22,115.31,44366.0,107.9523,108.102,107.7933,107.8775,44366.0
2023-03-29 12:10:00,115.32,115.61,115.24,115.57,27179.0,107.8868,108.1581,107.812,108.1207,27179.0
2023-03-29 12:15:00,115.57,115.85,115.42,115.83,42372.0,108.1207,108.3826,107.9804,108.3639,42372.0
2023-03-29 12:20:00,115.84,116.23,115.78,116.16,39593.0,108.3733,108.7382,108.3172,108.6727,39593.0
2023-03-29 12:25:00,116.2,116.3,115.91,116.23,67881.0,108.7101,108.8036,108.4388,108.7382,67881.0
2023-03-29 12:30:00,116.24,116.47,116.11,116.11,17851.0,108.7475,108.9627,108.6259,108.6259,17851.0
2023-03-29 12:35:00,116.12,116.17,115.85,115.92,60386.0,108.6352,108.682,108.3826,108.4481,60386.0
2023-03-29 12:40:00,115.92,116.02,115.66,115.71,36736.0,108.4481,108.5417,108.2049,108.2517,36736.0
2023-03-29 12:45:00,115.72,115.95,115.5,115.89,63779.0,108.261,108.4762,108.0552,108.4201,63779.0
2023-03-29 12:50:00,115.92,115.92,115.74,115.85,16527.0,108.4481,108.4481,108.2797,108.3826,16527.0
2023-03-29 12:55:00,115.9,116.01,115.77,115.91,13294.0,108.4294,108.5323,108.3078,108.4388,13294.0
2023-03-29 13:00:00,115.91,116.2,115.83,116.16,20193.0,108.4388,108.7101,108.3639,108.6727,20193.0
2023-03-29 13:05:00,116.18,116.21,116.05,116.18,13791.0,108.6914,108.7194,108.5698,108.6914,13791.0
2023-03-29 13:10:00,116.22,116.26,115.94,115.94,19718.0,108.7288,108.7662,108.4668,108.4668,19718.0
2023-03-29 13:15:00,115.98,115.98,115.79,115.97,16699.0,108.5043,108.5043,108.3265,108.4949,16699.0
2023-03-29 13:20:00,115.99,116.3,115.98,116.24,25734.0,108.5136,108.8036,108.5043,108.7475,25734.0
2023-03-29 13:25:00,116.25,116.34,116.21,116.31,20124.0,108.7569,108.8411,108.7194,108.813,20124.0
2023-03-29 13:30:00,116.29,116.35,116.01,116.01,37914.0,108.7943,108.8504,108.5323,108.5323,37914.0
2023-03-29 13:35:00,116.01,116.01,115.41,115.46,20495.0,108.5323,108.5323,107.971,108.0178,20495.0
2023-03-29 13:40:00,115.43,115.61,115.41,115.53,13599.0,107.9897,108.1581,107.971,108.0833,13599.0
2023-03-29 13:45:00,115.5,115.51,115.16,115.17,19645.0,108.0552,108.0646,107.7371,107.7465,19645.0
2023-03-29 13:50:00,115.2,115.39,115.09,115.25,26540.0,107.7745,107.9523,107.6716,107.8213,26540.0
2023-03-29 13:55:00,115.29,115.61,115.29,115.48,17581.0,107.8587,108.1581,107.8587,108.0365,17581.0
2023-03-29 14:00:00,115.49,115.69,115.47,115.66,8041.0,108.0459,108.233,108.0271,108.2049,8041.0
2023-03-29 14:05:00,115.68,115.82,115.58,115.74,18145.0,108.2236,108.3546,108.13,108.2797,18145.0
2023-03-29 14:10:00,115.75,115.93,115.75,115.77,12329.0,108.2891,108.4575,108.2891,108.3078,12329.0
2023-03-29 14:15:00,115.75,115.8,115.67,115.72,20632.0,108.2891,108.3359,108.2142,108.261,20632.0
2023-03-29 14:20:00,115.71,115.75,115.65,115.72,12266.0,108.2517,108.2891,108.1955,108.261,12266.0
2023-03-29 14:25:00,115.75,116.04,115.75,115.98,8127.0,108.2891,108.5604,108.2891,108.5043,8127.0
2023-03-29 14:30:00,115.96,116.36,115.94,116.34,39086.0,108.4856,108.8598,108.4668,108.8411,39086.0
2023-03-29 14:35:00,116.36,116.52,115.88,116.31,45285.0,108.8598,109.0095,108.4107,108.813,45285.0
2023-03-29 14:40:00,116.31,116.35,116.06,116.15,48266.0,108.813,108.8504,108.5791,108.6633,48266.0
2023-03-29 14:45:00,116.13,116.2,115.86,115.87,17722.0,108.6446,108.7101,108.392,108.4014,17722.0
2023-03-29 14:50:00,115.87,116.24,115.84,116.23,16754.0,108.4014,108.7475,108.3733,108.7382,16754.0
2023-03-29 14:55:00,116.22,116.39,116.17,116.21,17545.0,108.7288,108.8878,108.682,108.7194,17545.0
2023-03-29 15:00:00,116.25,116.53,116.22,116.51,39853.0,108.7569,109.0188,108.7288,109.0001,39853.0
2023-03-29 15:05:00,116.52,116.52,116.33,116.35,15838.0,109.0095,109.0095,108.8317,108.8504,15838.0
2023-03-29 15:10:00,116.35,116.41,116.24,116.38,16683.0,108.8504,108.9066,108.7475,108.8785,16683.0
2023-03-29 15:15:00,116.38,116.6,116.37,116.59,18977.0,108.8785,109.0843,108.8691,109.0749,18977.0
2023-03-29 15:20:00,116.6,116.66,116.33,116.45,32950.0,109.0843,109.1404,108.8317,108.944,32950.0
2023-03-29 15:25:00,116.45,116.51,116.37,116.44,21432.0,108.944,109.0001,108.8691,108.9346,21432.0
2023-03-29 15:30:00,116.41,116.49,116.38,116.42,33114.0,108.9066,108.9814,108.8785,108.9159,33114.0
2023-03-29 15:35:00,116.41,116.45,116.25,116.42,30395.0,108.9066,108.944,108.7569,108.9159,30395.0
2023-03-29 15:40:00,116.39,116.62,116.39,116.58,38010.0,108.8878,109.103,108.8878,109.0656,38010.0
2023-03-29 15:45:00,116.59,116.86,116.59,116.75,47988.0,109.0749,109.3275,109.0749,109.2246,47988.0
2023-03-29 15:50:00,116.76,116.78,116.35,116.35,129995.0,109.234,109.2527,108.8504,108.8504,129995.0
2023-03-29 15:55:00,116.34,116.35,115.87,116.03,315802.0,108.8411,108.8504,108.4014,108.551,315802.0
2023-03-30 09:30:00,117.93,117.93,116.56,116.73,55221.0,110.3286,110.3286,109.0469,109.2059,55221.0
2023-03-30 09:35:00,116.74,116.84,116.53,116.53,9912.0,109.2153,109.3088,109.0188,109.0188,9912.0
2023-03-30 09:40:00,116.54,116.54,115.56,115.6,22144.0,109.0282,109.0282,108.1113,108.1488,22144.0
2023-03-30 09:45:00,115.59,115.65,115.29,115.54,44429.0,108.1394,108.1955,107.8587,108.0926,44429.0
2023-03-30 09:50:00,115.53,115.53,114.97,115.28,31949.0,108.0833,108.0833,107.5594,107.8494,31949.0
2023-03-30 09:55:00,115.28,115.7,115.28,115.31,20665.0,107.8494,108.2423,107.8494,107.8775,20665.0
2023-03-30 10:00:00,115.33,115.41,114.79,114.85,22399.0,107.8962,107.971,107.391,107.4471,22399.0
2023-03-30 10:05:00,114.86,114.92,114.61,114.78,33459.0,107.4565,107.5126,107.2226,107.3816,33459.0
2023-03-30 10:10:00,114.75,114.75,114.13,114.2,18331.0,107.3535,107.3535,106.7735,106.839,18331.0
2023-03-30 10:15:00,114.21,114.42,113.89,114.39,28145.0,106.8484,107.0448,106.549,107.0168,28145.0
2023-03-30 10:20:00,114.38,114.39,114.19,114.32,16736.0,107.0074,107.0168,106.8296,106.9513,16736.0
2023-03-30 10:25:00,114.34,114.48,114.2,114.21,19661.0,106.97,107.101,106.839,106.8484,19661.0
2023-03-30 10:30:00,114.21,114.51,114.2,114.29,25371.0,106.8484,107.129,106.839,106.9232,25371.0
2023-03-30 10:35:00,114.3,114.37,114.09,114.31,15954.0,106.9326,106.998,106.7361,106.9419,15954.0
2023-03-30 10:40:00,114.28,114.65,114.28,114.61,17741.0,106.9138,107.26,106.9138,107.2226,17741.0
2023-03-30 10:45:00,114.61,114.75,114.36,114.7,20660.0,107.2226,107.3535,106.9887,107.3068,20660.0
2023-03-30 10:50:00,114.65,114.91,114.58,114.91,15917.0,107.26,107.5032,107.1945,107.5032,15917.0
2023-03-30 10:55:00,114.9,114.94,114.32,114.37,12475.0,107.4939,107.5313,106.9513,106.998,12475.0
2023-03-30 11:00:00,114.37,114.45,114.17,114.4,13103.0,106.998,107.0729,106.8109,107.0261,13103.0
2023-03-30 11:05:00,114.42,114.48,114.32,114.41,10663.0,107.0448,107.101,106.9513,107.0355,10663.0
2023-03-30 11:10:00,114.4,114.53,114.26,114.3,14689.0,107.0261,107.1477,106.8951,106.9326,14689.0
2023-03-30 11:15:00,114.27,114.55,114.22,114.51,12322.0,106.9045,107.1664,106.8577,107.129,12322.0
2023-03-30 11:20:00,114.51,114.81,114.51,114.77,13848.0,107.129,107.4097,107.129,107.3723,13848.0
2023-03-30 11:25:00,114.78,114.96,114.71,114.91,37514.0,107.3816,107.55,107.3161,107.5032,37514.0
2023-03-30 11:30:00,114.88,115.38,114.82,115.07,19844.0,107.4752,107.9429,107.419,107.6529,19844.0
2023-03-30 11:35:00,115.09,115.3,115.09,115.25,28088.0,107.6716,107.8681,107.6716,107.8213,28088.0
2023-03-30 11:40:00,115.24,115.31,114.83,115.0,17096.0,107.812,107.8775,107.4284,107.5874,17096.0
2023-03-30 11:45:00,114.97,115.14,114.74,114.74,21574.0,107.5594,107.7184,107.3442,107.3442,21574.0
2023-03-30 11:50:00,114.73,114.82,114.63,114.74,13744.0,107.3348,107.419,107.2413,107.3442,13744.0
2023-03-30 11:55:00,114.77,114.94,114.72,114.82,7086.0,107.3723,107.5313,107.3255,107.419,7086.0
2023-03-30 12:00:00,114.84,114.88,114.74,114.88,8991.0,107.4377,107.4752,107.3442,107.4752,8991.0
2023-03-30 12:05:00,114.87,115.02,114.86,114.96,5830.0,107.4658,107.6061,107.4565,107.55,5830.0
2023-03-30 12:10:00,114.93,114.93,114.76,114.87,3000.0,107.5219,107.5219,107.3629,107.4658,3000.0
2023-03-30 12:15:00,114.84,114.84,114.49,114.58,11202.0,107.4377,107.4377,107.1103,107.1945,11202.0
2023-03-30 12:20:00,114.58,114.58,114.32,114.34,6694.0,107.1945,107.1945,106.9513,106.97,6694.0
2023-03-30 12:25:00,114.34,114.47,114.34,114.39,4562.0,106.97,107.0916,106.97,107.0168,4562.0
2023-03-30 12:30:00,114.36,114.36,114.13,114.14,5434.0,106.9887,106.9887,106.7735,106.7829,5434.0
2023-03-30 12:35:00,114.14,114.15,114.07,114.11,7124.0,106.7829,106.7922,106.7174,106.7548,7124.0
2023-03-30 12:40:00,114.07,114.07,113.86,113.87,7774.0,106.7174,106.7174,106.5209,106.5303,7774.0
2023-03-30 12:45:00,113.84,113.93,113.83,113.9,7290.0,106.5022,106.5864,106.4928,106.5583,7290.0
2023-03-30 12:50:00,113.92,114.02,113.84,114.0,7764.0,106.577,106.6706,106.5022,106.6519,7764.0
2023-03-30 12:55:00,114.0,114.07,113.94,114.01,8803.0,106.6519,106.7174,106.5958,106.6612,8803.0
2023-03-30 13:00:00,114.06,114.07,113.97,113.97,7832.0,106.708,106.7174,106.6238,106.6238,7832.0
2023-03-30 13:05:00,113.98,113.98,113.78,113.85,5924.0,106.6332,106.6332,106.4461,106.5116,5924.0
2023-03-30 13:10:00,113.87,114.11,113.79,113.84,8935.0,106.5303,106.7548,106.4554,106.5022,8935.0
2023-03-30 13:15:00,113.85,113.91,113.8,113.8,4254.0,106.5116,106.5677,106.4648,106.4648,4254.0
2023-03-30 13:20:00,113.8,113.86,113.69,113.78,8579.0,106.4648,106.5209,106.3619,106.4461,8579.0
2023-03-30 13:25:00,113.77,113.77,113.68,113.76,3915.0,106.4367,106.4367,106.3525,106.4274,3915.0
2023-03-30 13:30:00,113.75,113.75,113.61,113.64,6021.0,106.418,106.418,106.287,106.3151,6021.0
2023-03-30 13:35:00,113.61,113.67,113.51,113.65,7035.0,106.287,106.3432,106.1935,106.3245,7035.0
2023-03-30 13:40:00,113.63,113.63,113.52,113.55,7370.0,106.3057,106.3057,106.2028,106.2309,7370.0
2023-03-30 13:45:00,113.57,113.57,113.41,113.56,11950.0,106.2496,106.2496,106.0999,106.2403,11950.0
2023-03-30 13:50:00,113.57,113.57,113.47,113.56,9214.0,106.2496,106.2496,106.1561,106.2403,9214.0
2023-03-30 13:55:00,113.54,113.62,113.53,113.6,7956.0,106.2215,106.2964,106.2122,106.2777,7956.0
2023-03-30 14:00:00,113.63,113.69,113.55,113.61,7547.0,106.3057,106.3619,106.2309,106.287,7547.0
2023-03-30 14:05:00,113.63,113.64,113.37,113.48,10115.0,106.3057,106.3151,106.0625,106.1654,10115.0
2023-03-30 14:10:00,113.45,113.59,113.45,113.47,8538.0,106.1373,106.2683,106.1373,106.1561,8538.0
2023-03-30 14:15:00,113.49,113.61,113.42,113.54,8549.0,106.1748,106.287,106.1093,106.2215,8549.0
2023-03-30 14:20:00,113.53,113.71,113.52,113.7,9205.0,106.2122,106.3806,106.2028,106.3712,9205.0
2023-03-30 14:25:00,113.7,113.77,113.64,113.65,7847.0,106.3712,106.4367,106.3151,106.3245,7847.0
2023-03-30 14:30:00,113.65,113.82,113.62,113.82,9900.0,106.3245,106.4835,106.2964,106.4835,9900.0
2023-03-30 14:35:00,113.83,113.83,113.55,113.58,13674.0,106.4928,106.4928,106.2309,106.259,13674.0
2023-03-30 14:40:00,113.6,113.62,113.36,113.37,10737.0,106.2777,106.2964,106.0531,106.0625,10737.0
2023-03-30 14:45:00,113.4,113.46,113.32,113.46,9416.0,106.0906,106.1467,106.0157,106.1467,9416.0
2023-03-30 14:50:00,113.46,113.46,113.32,113.32,9267.0,106.1467,106.1467,106.0157,106.0157,9267.0
2023-03-30 14:55:00,113.32,113.5,113.29,113.48,9707.0,106.0157,106.1841,105.9877,106.1654,9707.0
2023-03-30 15:00:00,113.5,113.75,113.48,113.75,9404.0,106.1841,106.418,106.1654,106.418,9404.0
2023-03-30 15:05:00,113.75,113.76,113.65,113.67,13624.0,106.418,106.4274,106.3245,106.3432,13624.0
2023-03-30 15:10:00,113.67,113.94,113.61,113.94,8858.0,106.3432,106.5958,106.287,106.5958,8858.0
2023-03-30 15:15:00,113.94,113.94,113.7,113.82,10531.0,106.5958,106.5958,106.3712,106.4835,10531.0
2023-03-30 15:20:00,113.81,113.91,113.78,113.91,15003.0,106.4741,106.5677,106.4461,106.5677,15003.0
2023-03-30 15:25:00,113.89,113.97,113.86,113.87,13961.0,106.549,106.6238,106.5209,106.5303,13961.0
2023-03-30 15:30:00,113.85,113.93,113.82,113.84,17318.0,106.5116,106.5864,106.4835,106.5022,17318.0
2023-03-30 15:35:00,113.84,113.95,113.81,113.88,17729.0,106.5022,106.6051,106.4741,106.5396,17729.0
2023-03-30 15:40:00,113.87,113.98,113.71,113.8,27095.0,106.5303,106.6332,106.3806,106.4648,27095.0
2023-03-30 15:45:00,113.78,113.79,113.52,113.53,24348.0,106.4461,106.4554,106.2028,106.2122,24348.0
2023-03-30 15:50:00,113.55,113.77,113.55,113.63,51771.0,106.2309,106.4367,106.2309,106.3057,51771.0
2023-03-30 15:55:00,113.65,113.65,113.39,113.53,128873.0,106.3245,106.3245,106.0812,106.2122,128873.0
2023-03-31 09:30:00,114.36,114.51,113.98,114.16,23043.0,106.9887,107.129,106.6332,106.8016,23043.0
2023-03-31 09:35:00,114.1,114.26,113.95,114.24,17143.0,106.7454,106.8951,106.6051,106.8764,17143.0
2023-03-31 09:40:00,114.25,114.25,114.04,114.08,8275.0,106.8858,106.8858,106.6893,106.7267,8275.0
2023-03-31 09:45:00,114.12,114.2,114.01,114.1,9580.0,106.7642,106.839,106.6612,106.7454,9580.0
2023-03-31 09:50:00,114.12,114.53,114.12,114.49,44768.0,106.7642,107.1477,106.7642,107.1103,44768.0
2023-03-31 09:55:00,114.52,114.54,114.37,114.39,9952.0,107.1384,107.1571,106.998,107.0168,9952.0
2023-03-31 10:00:00,114.34,114.36,114.14,114.22,8149.0,106.97,106.9887,106.7829,106.8577,8149.0
2023-03-31 10:05:00,114.22,114.25,114.0,114.01,13548.0,106.8577,106.8858,106.6519,106.6612,13548.0
2023-03-31 10:10:00,113.96,114.07,113.83,113.85,16393.0,106.6145,106.7174,106.4928,106.5116,16393.0
2023-03-31 10:15:00,113.87,114.14,113.85,114.08,16822.0,106.5303,106.7829,106.5116,106.7267,16822.0
2023-03-31 10:20:00,114.08,114.09,113.83,113.98,11600.0,106.7267,106.7361,106.4928,106.6332,11600.0
2023-03-31 10:25:00,113.98,114.3,113.98,114.22,19639.0,106.6332,106.9326,106.6332,106.8577,19639.0
2023-03-31 10:30:00,114.22,114.35,114.16,114.17,9900.0,106.8577,106.9793,106.8016,106.8109,9900.0
2023-03-31 10:35:00,114.17,114.25,114.14,114.22,13513.0,106.8109,106.8858,106.7829,106.8577,13513.0
2023-03-31 10:40:00,114.21,114.25,114.11,114.24,8674.0,106.8484,106.8858,106.7548,106.8764,8674.0
2023-03-31 10:45:00,114.25,114.25,114.17,114.21,11949.0,106.8858,106.8858,106.8109,106.8484,11949.0
2023-03-31 10:50:00,114.22,114.22,114.08,114.12,7500.0,106.8577,106.8577,106.7267,106.7642,7500.0
2023-03-31 10:55:00,114.11,114.16,114.06,114.15,6708.0,106.7548,106.8016,106.708,106.7922,6708.0
2023-03-31 11:00:00,114.16,114.2,114.09,114.17,5656.0,106.8016,106.839,106.7361,106.8109,5656.0
2023-03-31 11:05:00,114.2,114.36,114.17,114.36,4845.0,106.839,106.9887,106.8109,106.9887,4845.0
2023-03-31 11:10:00,114.33,114.41,114.24,114.28,8996.0,106.9606,107.0355,106.8764,106.9138,8996.0
2023-03-31 11:15:00,114.27,114.3,114.21,114.28,6068.0,106.9045,106.9326,106.8484,106.9138,6068.0
2023-03-31 11:20:00,114.27,114.41,114.24,114.31,54058.0,106.9045,107.0355,106.8764,106.9419,54058.0
2023-03-31 11:25:00,114.3,114.34,114.13,114.13,10220.0,106.9326,106.97,106.7735,106.7735,10220.0
2023-03-31 11:30:00,114.13,114.19,114.0,114.12,17481.0,106.7735,106.8296,106.6519,106.7642,17481.0
2023-03-31 11:35:00,114.12,114.12,113.88,113.88,16408.0,106.7642,106.7642,106.5396,106.5396,16408.0
2023-03-31 11:40:00,113.88,113.89,113.72,113.88,15081.0,106.5396,106.549,106.3899,106.5396,15081.0
2023-03-31 11:45:00,113.88,113.95,113.84,113.95,7687.0,106.5396,106.6051,106.5022,106.6051,7687.0
2023-03-31 11:50:00,113.94,114.05,113.92,113.96,18126.0,106.5958,106.6987,106.577,106.6145,18126.0
2023-03-31 11:55:00,113.97,114.01,113.76,113.88,10967.0,106.6238,106.6612,106.4274,106.5396,10967.0
2023-03-31 12:00:00,113.87,113.97,113.86,113.96,7667.0,106.5303,106.6238,106.5209,106.6145,7667.0
2023-03-31 12:05:00,113.95,114.13,113.93,114.13,42307.0,106.6051,106.7735,106.5864,106.7735,42307.0
2023-03-31 12:10:00,114.15,114.22,113.97,114.04,12066.0,106.7922,106.8577,106.6238,106.6893,12066.0
2023-03-31 12:15:00,114.0,114.31,113.98,114.19,25284.0,106.6519,106.9419,106.6332,106.8296,25284.0
2023-03-31 12:20:00,114.18,114.28,114.05,114.07,11662.0,106.8203,106.9138,106.6987,106.7174,11662.0
2023-03-31 12:25:00,114.07,114.22,114.06,114.1,36325.0,106.7174,106.8577,106.708,106.7454,36325.0
2023-03-31 12:30:00,114.11,114.13,113.95,113.95,5073.0,106.7548,106.7735,106.6051,106.6051,5073.0
2023-03-31 12:35:00,113.95,114.03,113.94,114.0,5937.0,106.6051,106.68,106.5958,106.6519,5937.0
2023-03-31 12:40:00,114.04,114.11,113.98,113.99,6540.0,106.6893,106.7548,106.6332,106.6425,6540.0
2023-03-31 12:45:00,114.02,114.05,113.93,114.03,5581.0,106.6706,106.6987,106.5864,106.68,5581.0
2023-03-31 12:50:00,114.03,114.15,113.94,114.15,23973.0,106.68,106.7922,106.5958,106.7922,23973.0
2023-03-31 12:55:00,114.14,114.16,113.96,114.04,13814.0,106.7829,106.8016,106.6145,106.6893,13814.0
2023-03-31 13:00:00,114.03,114.03,113.94,114.01,4790.0,106.68,106.68,106.5958,106.6612,4790.0
2023-03-31 13:05:00,114.0,114.16,114.0,114.15,7817.0,106.6519,106.8016,106.6519,106.7922,7817.0
2023-03-31 13:10:00,114.1,114.1,113.96,113.98,4375.0,106.7454,106.7454,106.6145,106.6332,4375.0
2023-03-31 13:15:00,113.99,114.01,113.87,113.93,7707.0,106.6425,106.6612,106.5303,106.5864,7707.0
2023-03-31 13:20:00,113.91,113.95,113.85,113.94,4572.0,106.5677,106.6051,106.5116,106.5958,4572.0
2023-03-31 13:25:00,113.92,113.96,113.82,113.84,5695.0,106.577,106.6145,106.4835,106.5022,5695.0
2023-03-31 13:30:00,113.84,113.91,113.77,113.87,6281.0,106.5022,106.5677,106.4367,106.5303,6281.0
2023-03-31 13:35:00,113.88,113.94,113.85,113.88,5645.0,106.5396,106.5958,106.5116,106.5396,5645.0
2023-03-31 13:40:00,113.9,113.99,113.9,113.98,4964.0,106.5583,106.6425,106.5583,106.6332,4964.0
2023-03-31 13:45:00,114.0,114.06,113.82,113.83,12928.0,106.6519,106.708,106.4835,106.4928,12928.0
2023-03-31 13:50:00,113.83,113.88,113.71,113.79,6828.0,106.4928,106.5396,106.3806,106.4554,6828.0
2023-03-31 13:55:00,113.79,113.96,113.74,113.92,5760.0,106.4554,106.6145,106.4087,106.577,5760.0
2023-03-31 14:00:00,113.93,114.14,113.93,114.07,19875.0,106.5864,106.7829,106.5864,106.7174,19875.0
2023-03-31 14:05:00,114.07,114.1,114.02,114.02,10905.0,106.7174,106.7454,106.6706,106.6706,10905.0
2023-03-31 14:10:00,114.0,114.01,113.95,113.98,3915.0,106.6519,106.6612,106.6051,106.6332,3915.0
2023-03-31 14:15:00,113.99,114.04,113.93,113.95,3794.0,106.6425,106.6893,106.5864,106.6051,3794.0
2023-03-31 14:20:00,113.95,113.96,113.85,113.85,5523.0,106.6051,106.6145,106.5116,106.5116,5523.0
2023-03-31 14:25:00,113.85,113.86,113.79,113.84,5711.0,106.5116,106.5209,106.4554,106.5022,5711.0
2023-03-31 14:30:00,113.84,113.94,113.84,113.9,5652.0,106.5022,106.5958,106.5022,106.5583,5652.0
2023-03-31 14:35:00,113.91,113.99,113.9,113.92,4526.0,106.5677,106.6425,106.5583,106.577,4526.0
2023-03-31 14:40:00,113.94,114.07,113.93,114.02,3247.0,106.5958,106.7174,106.5864,106.6706,3247.0
2023-03-31 14:45:00,114.02,114.08,113.98,114.06,9127.0,106.6706,106.7267,106.6332,106.708,9127.0
2023-03-31 14:50:00,114.06,114.09,114.05,114.07,12575.0,106.708,106.7361,106.6987,106.7174,12575.0
2023-03-31 14:55:00,114.08,114.08,113.97,114.04,10580.0,106.7267,106.7267,106.6238,106.6893,10580.0
2023-03-31 15:00:00,114.04,114.51,114.04,114.51,12774.0,106.6893,107.129,106.6893,107.129,12774.0
2023-03-31 15:05:00,114.5,114.5,114.24,114.25,19348.0,107.1197,107.1197,106.8764,106.8858,19348.0
2023-03-31 15:10:00,114.26,114.31,114.12,114.2,18322.0,106.8951,106.9419,106.7642,106.839,18322.0
2023-03-31 15:15:00,114.19,114.38,114.13,114.17,35234.0,106.8296,107.0074,106.7735,106.8109,35234.0
2023-03-31 15:20:00,114.17,114.67,114.16,114.66,19622.0,106.8109,107.2787,106.8016,107.2694,19622.0
2023-03-31 15:25:00,114.67,114.95,114.66,114.95,38543.0,107.2787,107.5407,107.2694,107.5407,38543.0
2023-03-31 15:30:00,114.96,115.12,114.77,114.81,35944.0,107.55,107.6997,107.3723,107.4097,35944.0
2023-03-31 15:35:00,114.79,114.84,114.47,114.5,60816.0,107.391,107.4377,107.0916,107.1197,60816.0
2023-03-31 15:40:00,114.48,114.71,114.43,114.6,23191.0,107.101,107.3161,107.0542,107.2132,23191.0
2023-03-31 15:45:00,114.6,114.79,114.59,114.69,21395.0,107.2132,107.391,107.2039,107.2974,21395.0
2023-03-31 15:50:00,114.71,114.71,114.2,114.39,84285.0,107.3161,107.3161,106.839,107.0168,84285.0
2023-03-31 15:55:00,114.42,114.66,114.22,114.63,202483.0,107.0448,107.2694,106.8577,107.2413,202483.0
2023-04-03 09:30:00,112.66,112.76,111.1,111.23,89494.0,105.3983,105.4918,103.9388,104.0604,89494.0
2023-04-03 09:35:00,111.24,111.67,110.86,111.08,53481.0,104.0698,104.4721,103.7143,103.9201,53481.0
2023-04-03 09:40:00,111.04,111.99,111.02,111.9,101148.0,103.8827,104.7715,103.864,104.6873,101148.0
2023-04-03 09:45:00,111.85,112.69,111.74,112.62,51062.0,104.6405,105.4263,104.5376,105.3608,51062.0
2023-04-03 09:50:00,112.71,112.71,111.7,111.77,48278.0,105.445,105.445,104.5001,104.5656,48278.0
2023-04-03 09:55:00,111.81,111.98,111.52,111.66,22720.0,104.6031,104.7621,104.3317,104.4627,22720.0
2023-04-03 10:00:00,111.69,112.14,111.69,111.8,22116.0,104.4908,104.9118,104.4908,104.5937,22116.0
2023-04-03 10:05:00,111.83,112.01,111.72,111.95,33670.0,104.6218,104.7902,104.5189,104.734,33670.0
2023-04-03 10:10:00,111.99,111.99,111.71,111.86,43321.0,104.7715,104.7715,104.5095,104.6498,43321.0
2023-04-03 10:15:00,111.89,112.1,111.88,111.91,27391.0,104.6779,104.8744,104.6685,104.6966,27391.0
2023-04-03 10:20:00,111.91,112.27,111.88,112.19,33181.0,104.6966,105.0334,104.6685,104.9586,33181.0
2023-04-03 10:25:00,112.17,112.2,111.9,112.1,16472.0,104.9398,104.9679,104.6873,104.8744,16472.0
2023-04-03 10:30:00,112.1,112.16,111.7,111.74,16987.0,104.8744,104.9305,104.5001,104.5376,16987.0
2023-04-03 10:35:00,111.75,111.96,111.69,111.82,16614.0,104.5469,104.7434,104.4908,104.6124,16614.0
2023-04-03 10:40:00,111.82,111.88,111.61,111.63,11656.0,104.6124,104.6685,104.4159,104.4347,11656.0
2023-04-03 10:45:00,111.6,111.65,111.27,111.29,18635.0,104.4066,104.4534,104.0979,104.1166,18635.0
2023-04-03 10:50:00,111.28,111.46,111.2,111.35,20040.0,104.1072,104.2756,104.0324,104.1727,20040.0
2023-04-03 10:55:00,111.34,111.54,111.25,111.45,15022.0,104.1633,104.3505,104.0791,104.2663,15022.0
2023-04-03 11:00:00,111.45,111.5,111.17,111.22,9172.0,104.2663,104.313,104.0043,104.0511,9172.0
2023-04-03 11:05:00,111.2,111.22,111.04,111.08,9201.0,104.0324,104.0511,103.8827,103.9201,9201.0
2023-04-03 11:10:00,111.07,111.16,110.99,111.01,11176.0,103.9108,103.9949,103.8359,103.8546,11176.0
2023-04-03 11:15:00,111.01,111.22,110.99,111.17,22817.0,103.8546,104.0511,103.8359,104.0043,22817.0
2023-04-03 11:20:00,111.17,111.17,110.91,110.91,13618.0,104.0043,104.0043,103.7611,103.7611,13618.0
2023-04-03 11:25:00,110.91,110.96,110.87,110.9,14639.0,103.7611,103.8078,103.7236,103.7517,14639.0
2023-04-03 11:30:00,110.89,111.0,110.83,110.95,8364.0,103.7424,103.8453,103.6862,103.7985,8364.0
2023-04-03 11:35:00,110.96,111.22,110.94,111.15,11030.0,103.8078,104.0511,103.7891,103.9856,11030.0
2023-04-03 11:40:00,111.16,111.2,111.01,111.04,12482.0,103.9949,104.0324,103.8546,103.8827,12482.0
2023-04-03 11:45:00,111.02,111.07,110.83,110.83,17493.0,103.864,103.9108,103.6862,103.6862,17493.0
2023-04-03 11:50:00,110.83,110.83,110.5,110.56,26166.0,103.6862,103.6862,103.3775,103.4336,26166.0
2023-04-03 11:55:00,110.56,110.57,110.31,110.34,15630.0,103.4336,103.443,103.1997,103.2278,15630.0
2023-04-03 12:00:00,110.34,110.7,110.32,110.7,31127.0,103.2278,103.5646,103.2091,103.5646,31127.0
2023-04-03 12:05:00,110.7,110.92,110.7,110.92,15134.0,103.5646,103.7704,103.5646,103.7704,15134.0
2023-04-03 12:10:00,110.95,111.3,110.93,111.3,11905.0,103.7985,104.1259,103.7798,104.1259,11905.0
2023-04-03 12:15:00,111.31,111.31,111.05,111.07,17365.0,104.1353,104.1353,103.892,103.9108,17365.0
2023-04-03 12:20:00,111.03,111.03,110.84,110.87,6020.0,103.8733,103.8733,103.6956,103.7236,6020.0
2023-04-03 12:25:00,110.86,110.95,110.78,110.82,6426.0,103.7143,103.7985,103.6394,103.6769,6426.0
2023-04-03 12:30:00,110.81,111.2,110.8,111.19,6297.0,103.6675,104.0324,103.6582,104.023,6297.0
2023-04-03 12:35:00,111.19,111.33,111.14,111.23,11865.0,104.023,104.154,103.9762,104.0604,11865.0
2023-04-03 12:40:00,111.21,111.21,111.09,111.09,12800.0,104.0417,104.0417,103.9295,103.9295,12800.0
2023-04-03 12:45:00,111.11,111.13,111.0,111.02,6266.0,103.9482,103.9669,103.8453,103.864,6266.0
2023-04-03 12:50:00,111.01,111.07,110.95,110.96,6434.0,103.8546,103.9108,103.7985,103.8078,6434.0
2023-04-03 12:55:00,110.94,110.96,110.85,110.87,14238.0,103.7891,103.8078,103.7049,103.7236,14238.0
2023-04-03 13:00:00,110.84,110.85,110.64,110.69,15694.0,103.6956,103.7049,103.5085,103.5552,15694.0
2023-04-03 13:05:00,110.68,110.81,110.67,110.7,14447.0,103.5459,103.6675,103.5365,103.5646,14447.0
2023-04-03 13:10:00,110.73,110.84,110.71,110.74,17694.0,103.5927,103.6956,103.574,103.602,17694.0
2023-04-03 13:15:00,110.73,111.12,110.73,111.07,14100.0,103.5927,103.9575,103.5927,103.9108,14100.0
2023-04-03 13:20:00,111.07,111.07,110.99,111.04,6658.0,103.9108,103.9108,103.8359,103.8827,6658.0
2023-04-03 13:25:00,111.04,111.07,110.99,111.0,7907.0,103.8827,103.9108,103.8359,103.8453,7907.0
2023-04-03 13:30:00,110.98,110.98,110.88,110.89,9906.0,103.8266,103.8266,103.733,103.7424,9906.0
2023-04-03 13:35:00,110.9,110.99,110.84,110.89,15294.0,103.7517,103.8359,103.6956,103.7424,15294.0
2023-04-03 13:40:00,110.9,110.93,110.67,110.73,12926.0,103.7517,103.7798,103.5365,103.5927,12926.0
2023-04-03 13:45:00,110.7,110.9,110.68,110.84,14484.0,103.5646,103.7517,103.5459,103.6956,14484.0
2023-04-03 13:50:00,110.83,110.94,110.8,110.82,20400.0,103.6862,103.7891,103.6582,103.6769,20400.0
2023-04-03 13:55:00,110.82,111.25,110.81,111.12,17827.0,103.6769,104.0791,103.6675,103.9575,17827.0
2023-04-03 14:00:00,111.14,111.17,110.94,110.95,11532.0,103.9762,104.0043,103.7891,103.7985,11532.0
2023-04-03 14:05:00,110.95,110.96,110.81,110.92,9575.0,103.7985,103.8078,103.6675,103.7704,9575.0
2023-04-03 14:10:00,110.95,111.13,110.94,111.02,10051.0,103.7985,103.9669,103.7891,103.864,10051.0
2023-04-03 14:15:00,111.03,111.11,110.97,111.08,7904.0,103.8733,103.9482,103.8172,103.9201,7904.0
2023-04-03 14:20:00,111.07,111.15,111.02,111.14,9053.0,103.9108,103.9856,103.864,103.9762,9053.0
2023-04-03 14:25:00,111.13,111.14,111.05,111.13,22323.0,103.9669,103.9762,103.892,103.9669,22323.0
2023-04-03 14:30:00,111.14,111.21,111.06,111.21,21194.0,103.9762,104.0417,103.9014,104.0417,21194.0
2023-04-03 14:35:00,111.2,111.33,111.14,111.27,12621.0,104.0324,104.154,103.9762,104.0979,12621.0
2023-04-03 14:40:00,111.26,111.26,111.07,111.1,17083.0,104.0885,104.0885,103.9108,103.9388,17083.0
2023-04-03 14:45:00,111.1,111.18,111.02,111.06,15320.0,103.9388,104.0137,103.864,103.9014,15320.0
2023-04-03 14:50:00,111.06,111.21,111.04,111.04,12640.0,103.9014,104.0417,103.8827,103.8827,12640.0
2023-04-03 14:55:00,111.05,111.1,111.03,111.1,13718.0,103.892,103.9388,103.8733,103.9388,13718.0
2023-04-03 15:00:00,111.1,111.16,111.05,111.1,17655.0,103.9388,103.9949,103.892,103.9388,17655.0
2023-04-03 15:05:00,111.1,111.19,111.05,111.19,23508.0,103.9388,104.023,103.892,104.023,23508.0
2023-04-03 15:10:00,111.29,111.39,111.28,111.34,19091.0,104.1166,104.2101,104.1072,104.1633,19091.0
2023-04-03 15:15:00,111.34,111.39,111.26,111.34,17175.0,104.1633,104.2101,104.0885,104.1633,17175.0
2023-04-03 15:20:00,111.34,111.34,111.22,111.26,49081.0,104.1633,104.1633,104.0511,104.0885,49081.0
2023-04-03 15:25:00,111.27,111.45,111.26,111.37,17692.0,104.0979,104.2663,104.0885,104.1914,17692.0
2023-04-03 15:30:00,111.38,111.44,111.34,111.39,22391.0,104.2008,104.2569,104.1633,104.2101,22391.0
2023-04-03 15:35:00,111.39,111.41,111.27,111.27,34008.0,104.2101,104.2288,104.0979,104.0979,34008.0
2023-04-03 15:40:00,111.28,111.28,111.09,111.15,24185.0,104.1072,104.1072,103.9295,103.9856,24185.0
2023-04-03 15:45:00,111.16,111.29,111.13,111.16,26520.0,103.9949,104.1166,103.9669,103.9949,26520.0
2023-04-03 15:50:00,111.18,111.39,111.09,111.34,57694.0,104.0137,104.2101,103.9295,104.1633,57694.0
2023-04-03 15:55:00,111.33,111.42,111.19,111.31,163598.0,104.154,104.2382,104.023,104.1353,163598.0
2023-04-04 09:30:00,111.58,111.81,111.1,111.49,66790.0,104.3879,104.6031,103.9388,104.3037,66790.0
2023-04-04 09:35:00,111.56,111.92,111.51,111.84,16782.0,104.3692,104.706,104.3224,104.6311,16782.0
2023-04-04 09:40:00,111.8,111.85,111.56,111.58,21662.0,104.5937,104.6405,104.3692,104.3879,21662.0
2023-04-04 09:45:00,111.6,111.98,111.6,111.92,17422.0,104.4066,104.7621,104.4066,104.706,17422.0
2023-04-04 09:50:00,111.94,111.95,111.77,111.84,15655.0,104.7247,104.734,104.5656,104.6311,15655.0
2023-04-04 09:55:00,111.84,111.94,111.8,111.94,7330.0,104.6311,104.7247,104.5937,104.7247,7330.0
2023-04-04 10:00:00,111.97,112.32,111.78,111.78,35991.0,104.7527,105.0802,104.575,104.575,35991.0
2023-04-04 10:05:00,111.78,111.88,111.34,111.38,57097.0,104.575,104.6685,104.1633,104.2008,57097.0
2023-04-04 10:10:00,111.34,111.43,111.2,111.36,22054.0,104.1633,104.2475,104.0324,104.1821,22054.0
2023-04-04 10:15:00,111.39,111.39,110.96,111.02,19953.0,104.2101,104.2101,103.8078,103.864,19953.0
2023-04-04 10:20:00,111.01,111.04,110.48,110.52,31421.0,103.8546,103.8827,103.3588,103.3962,31421.0
2023-04-04 10:25:00,110.52,111.11,110.51,110.88,10682.0,103.3962,103.9482,103.3868,103.733,10682.0
2023-04-04 10:30:00,110.89,111.14,110.77,111.06,5323.0,103.7424,103.9762,103.6301,103.9014,5323.0
2023-04-04 10:35:00,111.06,111.06,110.79,110.83,6172.0,103.9014,103.9014,103.6488,103.6862,6172.0
2023-04-04 10:40:00,110.8,110.8,110.5,110.55,8472.0,103.6582,103.6582,103.3775,103.4243,8472.0
2023-04-04 10:45:00,110.56,110.56,110.33,110.4,7275.0,103.4336,103.4336,103.2184,103.2839,7275.0
2023-04-04 10:50:00,110.4,110.49,110.39,110.42,5965.0,103.2839,103.3681,103.2746,103.3026,5965.0
2023-04-04 10:55:00,110.41,110.42,109.95,110.01,37439.0,103.2933,103.3026,102.8629,102.9191,37439.0
2023-04-04 11:00:00,109.99,110.01,109.76,109.9,11302.0,102.9004,102.9191,102.6852,102.8162,11302.0
2023-04-04 11:05:00,109.92,109.94,109.67,109.73,11810.0,102.8349,102.8536,102.601,102.6571,11810.0
2023-04-04 11:10:00,109.71,109.91,109.65,109.71,7605.0,102.6384,102.8255,102.5823,102.6384,7605.0
2023-04-04 11:15:00,109.7,109.7,109.41,109.49,14895.0,102.6291,102.6291,102.3577,102.4326,14895.0
2023-04-04 11:20:00,109.52,109.6,109.45,109.45,4579.0,102.4607,102.5355,102.3952,102.3952,4579.0
2023-04-04 11:25:00,109.44,109.56,109.4,109.47,24351.0,102.3858,102.4981,102.3484,102.4139,24351.0
2023-04-04 11:30:00,109.48,109.48,109.21,109.25,12775.0,102.4232,102.4232,102.1706,102.2081,12775.0
2023-04-04 11:35:00,109.31,109.65,109.31,109.62,11959.0,102.2642,102.5823,102.2642,102.5542,11959.0
2023-04-04 11:40:00,109.64,109.68,109.47,109.55,7418.0,102.5729,102.6103,102.4139,102.4887,7418.0
2023-04-04 11:45:00,109.58,109.68,109.56,109.6,8947.0,102.5168,102.6103,102.4981,102.5355,8947.0
2023-04-04 11:50:00,109.55,109.63,109.44,109.6,19575.0,102.4887,102.5636,102.3858,102.5355,19575.0
2023-04-04 11:55:00,109.58,109.61,109.28,109.28,15552.0,102.5168,102.5449,102.2361,102.2361,15552.0
2023-04-04 12:00:00,109.25,109.39,109.16,109.16,11511.0,102.2081,102.339,102.1239,102.1239,11511.0
2023-04-04 12:05:00,109.19,109.38,109.05,109.18,13072.0,102.1519,102.3297,102.021,102.1426,13072.0
2023-04-04 12:10:00,109.29,109.29,109.05,109.07,13327.0,102.2455,102.2455,102.021,102.0397,13327.0
2023-04-04 12:15:00,109.06,109.17,109.01,109.12,12436.0,102.0303,102.1332,101.9835,102.0864,12436.0
2023-04-04 12:20:00,109.12,109.31,109.11,109.31,9734.0,102.0864,102.2642,102.0771,102.2642,9734.0
2023-04-04 12:25:00,109.35,109.4,109.27,109.31,14190.0,102.3016,102.3484,102.2268,102.2642,14190.0
2023-04-04 12:30:00,109.33,109.46,109.33,109.46,8333.0,102.2829,102.4045,102.2829,102.4045,8333.0
2023-04-04 12:35:00,109.44,109.46,109.36,109.41,14739.0,102.3858,102.4045,102.311,102.3577,14739.0
2023-04-04 12:40:00,109.4,109.61,109.4,109.56,11658.0,102.3484,102.5449,102.3484,102.4981,11658.0
2023-04-04 12:45:00,109.58,109.68,109.58,109.68,12778.0,102.5168,102.6103,102.5168,102.6103,12778.0
2023-04-04 12:50:00,109.69,109.72,109.23,109.23,48387.0,102.6197,102.6478,102.1894,102.1894,48387.0
2023-04-04 12:55:00,109.23,109.26,109.14,109.18,12000.0,102.1894,102.2174,102.1052,102.1426,12000.0
2023-04-04 13:00:00,109.18,109.26,109.03,109.23,15242.0,102.1426,102.2174,102.0022,102.1894,15242.0
2023-04-04 13:05:00,109.27,109.41,109.15,109.15,11871.0,102.2268,102.3577,102.1145,102.1145,11871.0
2023-04-04 13:10:00,109.13,109.13,108.99,109.1,11505.0,102.0958,102.0958,101.9648,102.0677,11505.0
2023-04-04 13:15:00,109.12,109.55,109.11,109.44,10527.0,102.0864,102.4887,102.0771,102.3858,10527.0
2023-04-04 13:20:00,109.44,109.47,109.36,109.37,6849.0,102.3858,102.4139,102.311,102.3203,6849.0
2023-04-04 13:25:00,109.34,109.41,109.31,109.38,3100.0,102.2923,102.3577,102.2642,102.3297,3100.0
2023-04-04 13:30:00,109.37,109.37,109.21,109.27,9646.0,102.3203,102.3203,102.1706,102.2268,9646.0
2023-04-04 13:35:00,109.27,109.44,109.26,109.28,23191.0,102.2268,102.3858,102.2174,102.2361,23191.0
2023-04-04 13:40:00,109.28,109.49,109.28,109.42,16011.0,102.2361,102.4326,102.2361,102.3671,16011.0
2023-04-04 13:45:00,109.36,109.39,109.28,109.39,8427.0,102.311,102.339,102.2361,102.339,8427.0
2023-04-04 13:50:00,109.41,109.44,109.27,109.31,12381.0,102.3577,102.3858,102.2268,102.2642,12381.0
2023-04-04 13:55:00,109.3,109.35,109.14,109.16,9929.0,102.2548,102.3016,102.1052,102.1239,9929.0
2023-04-04 14:00:00,109.16,109.32,109.13,109.32,16395.0,102.1239,102.2736,102.0958,102.2736,16395.0
2023-04-04 14:05:00,109.32,109.37,109.16,109.16,16279.0,102.2736,102.3203,102.1239,102.1239,16279.0
2023-04-04 14:10:00,109.18,109.22,109.11,109.15,11307.0,102.1426,102.18,102.0771,102.1145,11307.0
2023-04-04 14:15:00,109.17,109.22,108.95,108.96,19245.0,102.1332,102.18,101.9274,101.9368,19245.0
2023-04-04 14:20:00,108.96,109.05,108.91,108.93,21646.0,101.9368,102.021,101.89,101.9087,21646.0
2023-04-04 14:25:00,108.94,108.98,108.69,108.75,13130.0,101.918,101.9555,101.6842,101.7403,13130.0
2023-04-04 14:30:00,108.74,108.86,108.72,108.86,12339.0,101.7309,101.8432,101.7122,101.8432,12339.0
2023-04-04 14:35:00,108.84,109.15,108.82,109.14,9765.0,101.8245,102.1145,101.8058,102.1052,9765.0
2023-04-04 14:40:00,109.15,109.17,108.97,109.0,13838.0,102.1145,102.1332,101.9461,101.9742,13838.0
2023-04-04 14:45:00,108.98,109.0,108.92,108.92,11822.0,101.9555,101.9742,101.8993,101.8993,11822.0
2023-04-04 14:50:00,108.93,108.98,108.93,108.97,8628.0,101.9087,101.9555,101.9087,101.9461,8628.0
2023-04-04 14:55:00,108.98,108.98,108.78,108.79,14330.0,101.9555,101.9555,101.7684,101.7777,14330.0
2023-04-04 15:00:00,108.78,108.93,108.73,108.91,10455.0,101.7684,101.9087,101.7216,101.89,10455.0
2023-04-04 15:05:00,108.91,108.94,108.86,108.92,16472.0,101.89,101.918,101.8432,101.8993,16472.0
2023-04-04 15:10:00,108.92,109.07,108.85,108.92,22152.0,101.8993,102.0397,101.8338,101.8993,22152.0
2023-04-04 15:15:00,108.94,109.06,108.91,108.98,16470.0,101.918,102.0303,101.89,101.9555,16470.0
2023-04-04 15:20:00,108.96,109.01,108.92,108.97,22478.0,101.9368,101.9835,101.8993,101.9461,22478.0
2023-04-04 15:25:00,108.96,108.98,108.86,108.9,19839.0,101.9368,101.9555,101.8432,101.8806,19839.0
2023-04-04 15:30:00,108.91,109.32,108.9,109.28,29554.0,101.89,102.2736,101.8806,102.2361,29554.0
2023-04-04 15:35:00,109.28,109.55,109.25,109.52,41392.0,102.2361,102.4887,102.2081,102.4607,41392.0
2023-04-04 15:40:00,109.52,109.67,109.5,109.51,40542.0,102.4607,102.601,102.4419,102.4513,40542.0
2023-04-04 15:45:00,109.51,109.61,109.39,109.59,54534.0,102.4513,102.5449,102.339,102.5261,54534.0
2023-04-04 15:50:00,109.59,109.9,109.59,109.89,80946.0,102.5261,102.8162,102.5261,102.8068,80946.0
2023-04-04 15:55:00,109.89,109.94,109.82,109.94,167206.0,102.8068,102.8536,102.7413,102.8536,167206.0
2023-04-05 09:30:00,109.72,110.29,109.26,109.62,49875.0,102.6478,103.181,102.2174,102.5542,49875.0
2023-04-05 09:35:00,109.62,109.74,109.49,109.65,13694.0,102.5542,102.6665,102.4326,102.5823,13694.0
2023-04-05 09:40:00,109.56,110.0,109.56,109.85,8466.0,102.4981,102.9097,102.4981,102.7694,8466.0
2023-04-05 09:45:00,109.81,109.91,109.69,109.7,13100.0,102.732,102.8255,102.6197,102.6291,13100.0
2023-04-05 09:50:00,109.69,109.93,109.63,109.63,14652.0,102.6197,102.8442,102.5636,102.5636,14652.0
2023-04-05 09:55:00,109.62,109.78,109.56,109.62,10218.0,102.5542,102.7039,102.4981,102.5542,10218.0
2023-04-05 10:00:00,109.62,109.7,109.43,109.45,21721.0,102.5542,102.6291,102.3765,102.3952,21721.0
2023-04-05 10:05:00,109.45,109.6,109.28,109.3,37541.0,102.3952,102.5355,102.2361,102.2548,37541.0
2023-04-05 10:10:00,109.32,109.33,109.13,109.29,15032.0,102.2736,102.2829,102.0958,102.2455,15032.0
2023-04-05 10:15:00,109.32,109.38,109.1,109.31,13951.0,102.2736,102.3297,102.0677,102.2642,13951.0
2023-04-05 10:20:00,109.37,109.49,109.32,109.45,8350.0,102.3203,102.4326,102.2736,102.3952,8350.0
2023-04-05 10:25:00,109.47,109.47,109.07,109.07,15646.0,102.4139,102.4139,102.0397,102.0397,15646.0
2023-04-05 10:30:00,109.05,109.43,109.03,109.28,11682.0,102.021,102.3765,102.0022,102.2361,11682.0
2023-04-05 10:35:00,109.29,109.34,109.23,109.31,11506.0,102.2455,102.2923,102.1894,102.2642,11506.0
2023-04-05 10:40:00,109.33,109.48,109.3,109.38,10100.0,102.2829,102.4232,102.2548,102.3297,10100.0
2023-04-05 10:45:00,109.35,109.37,109.02,109.08,21430.0,102.3016,102.3203,101.9929,102.049,21430.0
2023-04-05 10:50:00,109.08,109.1,108.93,109.07,11816.0,102.049,102.0677,101.9087,102.0397,11816.0
2023-04-05 10:55:00,109.09,109.09,108.95,109.0,10963.0,102.0584,102.0584,101.9274,101.9742,10963.0
2023-04-05 11:00:00,108.99,109.03,108.89,108.94,14386.0,101.9648,102.0022,101.8713,101.918,14386.0
2023-04-05 11:05:00,108.91,109.12,108.86,109.12,7782.0,101.89,102.0864,101.8432,102.0864,7782.0
2023-04-05 11:10:00,109.16,109.16,108.96,108.96,10664.0,102.1239,102.1239,101.9368,101.9368,10664.0
2023-04-05 11:15:00,108.96,109.04,108.8,108.83,11314.0,101.9368,102.0116,101.7871,101.8151,11314.0
2023-04-05 11:20:00,108.77,108.77,108.54,108.55,18976.0,101.759,101.759,101.5438,101.5532,18976.0
2023-04-05 11:25:00,108.59,108.6,108.36,108.41,19398.0,101.5906,101.6,101.3754,101.4222,19398.0
2023-04-05 11:30:00,108.4,108.75,108.35,108.74,9775.0,101.4129,101.7403,101.3661,101.7309,9775.0
2023-04-05 11:35:00,108.76,109.06,108.76,108.91,4822.0,101.7496,102.0303,101.7496,101.89,4822.0
2023-04-05 11:40:00,108.93,108.93,108.66,108.7,14277.0,101.9087,101.9087,101.6561,101.6935,14277.0
2023-04-05 11:45:00,108.73,108.8,108.59,108.61,6665.0,101.7216,101.7871,101.5906,101.6093,6665.0
2023-04-05 11:50:00,108.59,108.62,108.48,108.48,5060.0,101.5906,101.6187,101.4877,101.4877,5060.0
2023-04-05 11:55:00,108.48,108.65,108.46,108.65,8500.0,101.4877,101.6467,101.469,101.6467,8500.0
2023-04-05 12:00:00,108.61,108.65,108.51,108.57,7067.0,101.6093,101.6467,101.5158,101.5719,7067.0
2023-04-05 12:05:00,108.57,108.57,108.37,108.38,12979.0,101.5719,101.5719,101.3848,101.3941,12979.0
2023-04-05 12:10:00,108.39,108.56,108.38,108.51,3923.0,101.4035,101.5625,101.3941,101.5158,3923.0
2023-04-05 12:15:00,108.49,108.5,108.35,108.39,27817.0,101.4971,101.5064,101.3661,101.4035,27817.0
2023-04-05 12:20:00,108.39,108.42,108.27,108.27,6332.0,101.4035,101.4316,101.2912,101.2912,6332.0
2023-04-05 12:25:00,108.26,108.26,108.02,108.13,7656.0,101.2819,101.2819,101.0573,101.1603,7656.0
2023-04-05 12:30:00,108.12,108.25,108.06,108.25,3547.0,101.1509,101.2725,101.0948,101.2725,3547.0
2023-04-05 12:35:00,108.26,108.46,108.26,108.46,3861.0,101.2819,101.469,101.2819,101.469,3861.0
2023-04-05 12:40:00,108.47,108.56,108.4,108.42,3963.0,101.4783,101.5625,101.4129,101.4316,3963.0
2023-04-05 12:45:00,108.4,108.42,108.3,108.39,7651.0,101.4129,101.4316,101.3193,101.4035,7651.0
2023-04-05 12:50:00,108.38,108.54,108.36,108.54,6627.0,101.3941,101.5438,101.3754,101.5438,6627.0
2023-04-05 12:55:00,108.59,108.6,108.52,108.56,4179.0,101.5906,101.6,101.5251,101.5625,4179.0
2023-04-05 13:00:00,108.58,108.6,108.51,108.55,4502.0,101.5812,101.6,101.5158,101.5532,4502.0
2023-04-05 13:05:00,108.6,108.66,108.6,108.6,2137.0,101.6,101.6561,101.6,101.6,2137.0
2023-04-05 13:10:00,108.62,108.66,108.53,108.54,4715.0,101.6187,101.6561,101.5345,101.5438,4715.0
2023-04-05 13:15:00,108.55,108.56,108.44,108.46,6396.0,101.5532,101.5625,101.4503,101.469,6396.0
2023-04-05 13:20:00,108.47,108.72,108.47,108.72,5089.0,101.4783,101.7122,101.4783,101.7122,5089.0
2023-04-05 13:25:00,108.69,108.71,108.58,108.58,3108.0,101.6842,101.7029,101.5812,101.5812,3108.0
2023-04-05 13:30:00,108.59,108.65,108.54,108.55,3737.0,101.5906,101.6467,101.5438,101.5532,3737.0
2023-04-05 13:35:00,108.56,108.68,108.49,108.59,12263.0,101.5625,101.6748,101.4971,101.5906,12263.0
2023-04-05 13:40:00,108.59,108.69,108.58,108.65,6780.0,101.5906,101.6842,101.5812,101.6467,6780.0
2023-04-05 13:45:00,108.64,108.67,108.5,108.6,10805.0,101.6374,101.6654,101.5064,101.6,10805.0
2023-04-05 13:50:00,108.6,108.74,108.6,108.73,17425.0,101.6,101.7309,101.6,101.7216,17425.0
2023-04-05 13:55:00,108.75,108.88,108.74,108.86,8347.0,101.7403,101.8619,101.7309,101.8432,8347.0
2023-04-05 14:00:00,108.88,109.02,108.83,108.96,12022.0,101.8619,101.9929,101.8151,101.9368,12022.0
2023-04-05 14:05:00,108.98,108.98,108.85,108.87,11106.0,101.9555,101.9555,101.8338,101.8526,11106.0
2023-04-05 14:10:00,108.86,108.87,108.77,108.84,17328.0,101.8432,101.8526,101.759,101.8245,17328.0
2023-04-05 14:15:00,108.83,108.98,108.81,108.97,13653.0,101.8151,101.9555,101.7964,101.9461,13653.0
2023-04-05 14:20:00,108.98,108.99,108.89,108.92,9143.0,101.9555,101.9648,101.8713,101.8993,9143.0
2023-04-05 14:25:00,108.93,109.01,108.91,108.91,17995.0,101.9087,101.9835,101.89,101.89,17995.0
2023-04-05 14:30:00,108.91,108.92,108.82,108.92,13675.0,101.89,101.8993,101.8058,101.8993,13675.0
2023-04-05 14:35:00,108.9,109.09,108.87,109.01,40052.0,101.8806,102.0584,101.8526,101.9835,40052.0
2023-04-05 14:40:00,109.01,109.1,108.9,108.95,23831.0,101.9835,102.0677,101.8806,101.9274,23831.0
2023-04-05 14:45:00,108.95,108.97,108.9,108.95,11724.0,101.9274,101.9461,101.8806,101.9274,11724.0
2023-04-05 14:50:00,108.94,108.96,108.76,108.76,17865.0,101.918,101.9368,101.7496,101.7496,17865.0
2023-04-05 14:55:00,108.75,108.79,108.69,108.78,15308.0,101.7403,101.7777,101.6842,101.7684,15308.0
2023-04-05 15:00:00,108.76,108.8,108.62,108.63,13869.0,101.7496,101.7871,101.6187,101.628,13869.0
2023-04-05 15:05:00,108.63,108.7,108.52,108.54,15189.0,101.628,101.6935,101.5251,101.5438,15189.0
2023-04-05 15:10:00,108.55,108.68,108.53,108.64,11345.0,101.5532,101.6748,101.5345,101.6374,11345.0
2023-04-05 15:15:00,108.65,108.67,108.57,108.63,27409.0,101.6467,101.6654,101.5719,101.628,27409.0
2023-04-05 15:20:00,108.64,108.89,108.63,108.87,11907.0,101.6374,101.8713,101.628,101.8526,11907.0
2023-04-05 15:25:00,108.88,109.0,108.8,108.81,40971.0,101.8619,101.9742,101.7871,101.7964,40971.0
2023-04-05 15:30:00,108.82,109.02,108.8,108.95,16063.0,101.8058,101.9929,101.7871,101.9274,16063.0
2023-04-05 15:35:00,108.94,109.08,108.94,109.01,15146.0,101.918,102.049,101.918,101.9835,15146.0
2023-04-05 15:40:00,109.01,109.01,108.87,108.96,46413.0,101.9835,101.9835,101.8526,101.9368,46413.0
2023-04-05 15:45:00,108.95,108.95,108.62,108.64,26891.0,101.9274,101.9274,101.6187,101.6374,26891.0
2023-04-05 15:50:00,108.66,108.85,108.63,108.84,46935.0,101.6561,101.8338,101.628,101.8245,46935.0
2023-04-05 15:55:00,108.84,108.9,108.74,108.85,72251.0,101.8245,101.8806,101.7309,101.8338,72251.0
2023-04-06 09:30:00,108.62,109.59,108.51,108.66,31764.0,101.6187,102.5261,101.5158,101.6561,31764.0
2023-04-06 09:35:00,108.65,108.66,108.09,108.57,11260.0,101.6467,101.6561,101.1228,101.5719,11260.0
2023-04-06 09:40:00,108.67,108.67,108.39,108.56,16606.0,101.6654,101.6654,101.4035,101.5625,16606.0
2023-04-06 09:45:00,108.53,108.63,108.49,108.49,10830.0,101.5345,101.628,101.4971,101.4971,10830.0
2023-04-06 09:50:00,108.54,108.72,108.54,108.7,5495.0,101.5438,101.7122,101.5438,101.6935,5495.0
2023-04-06 09:55:00,108.68,108.71,108.57,108.59,15543.0,101.6748,101.7029,101.5719,101.5906,15543.0
2023-04-06 10:00:00,108.62,108.96,108.57,108.96,23166.0,101.6187,101.9368,101.5719,101.9368,23166.0
2023-04-06 10:05:00,109.0,109.05,108.9,109.05,44128.0,101.9742,102.021,101.8806,102.021,44128.0
2023-04-06 10:10:00,109.07,109.24,108.98,109.1,37355.0,102.0397,102.1987,101.9555,102.0677,37355.0
2023-04-06 10:15:00,109.11,109.11,109.0,109.01,25858.0,102.0771,102.0771,101.9742,101.9835,25858.0
2023-04-06 10:20:00,109.0,109.09,108.95,109.04,19944.0,101.9742,102.0584,101.9274,102.0116,19944.0
2023-04-06 10:25:00,109.02,109.22,109.01,109.2,6307.0,101.9929,102.18,101.9835,102.1613,6307.0
2023-04-06 10:30:00,109.2,109.32,109.18,109.23,15217.0,102.1613,102.2736,102.1426,102.1894,15217.0
2023-04-06 10:35:00,109.23,109.29,109.04,109.05,8959.0,102.1894,102.2455,102.0116,102.021,8959.0
2023-04-06 10:40:00,109.08,109.19,109.04,109.15,9684.0,102.049,102.1519,102.0116,102.1145,9684.0
2023-04-06 10:45:00,109.16,109.22,109.11,109.12,8332.0,102.1239,102.18,102.0771,102.0864,8332.0
2023-04-06 10:50:00,109.11,109.11,108.98,109.0,18000.0,102.0771,102.0771,101.9555,101.9742,18000.0
2023-04-06 10:55:00,109.0,109.0,108.74,108.84,9954.0,101.9742,101.9742,101.7309,101.8245,9954.0
2023-04-06 11:00:00,108.83,109.05,108.77,108.98,8571.0,101.8151,102.021,101.759,101.9555,8571.0
2023-04-06 11:05:00,108.96,109.12,108.83,109.09,9527.0,101.9368,102.0864,101.8151,102.0584,9527.0
2023-04-06 11:10:00,109.08,109.14,108.97,109.0,23184.0,102.049,102.1052,101.9461,101.9742,23184.0
2023-04-06 11:15:00,108.95,109.0,108.84,108.92,21984.0,101.9274,101.9742,101.8245,101.8993,21984.0
2023-04-06 11:20:00,108.93,108.93,108.72,108.75,6454.0,101.9087,101.9087,101.7122,101.7403,6454.0
2023-04-06 11:25:00,108.74,108.89,108.7,108.87,6979.0,101.7309,101.8713,101.6935,101.8526,6979.0
2023-04-06 11:30:00,108.91,108.92,108.82,108.85,7408.0,101.89,101.8993,101.8058,101.8338,7408.0
2023-04-06 11:35:00,108.85,109.04,108.85,108.95,3292.0,101.8338,102.0116,101.8338,101.9274,3292.0
2023-04-06 11:40:00,108.95,108.98,108.93,108.95,3820.0,101.9274,101.9555,101.9087,101.9274,3820.0
2023-04-06 11:45:00,108.95,109.18,108.94,109.12,4851.0,101.9274,102.1426,101.918,102.0864,4851.0
2023-04-06 11:50:00,109.12,109.14,109.05,109.09,7947.0,102.0864,102.1052,102.021,102.0584,7947.0
2023-04-06 11:55:00,109.08,109.13,109.06,109.11,4580.0,102.049,102.0958,102.0303,102.0771,4580.0
2023-04-06 12:00:00,109.14,109.32,109.14,109.16,18189.0,102.1052,102.2736,102.1052,102.1239,18189.0
2023-04-06 12:05:00,109.17,109.2,109.08,109.1,10336.0,102.1332,102.1613,102.049,102.0677,10336.0
2023-04-06 12:10:00,109.11,109.15,109.1,109.13,3858.0,102.0771,102.1145,102.0677,102.0958,3858.0
2023-04-06 12:15:00,109.12,109.15,109.05,109.08,3321.0,102.0864,102.1145,102.021,102.049,3321.0
2023-04-06 12:20:00,109.09,109.1,109.03,109.1,2512.0,102.0584,102.0677,102.0022,102.0677,2512.0
2023-04-06 12:25:00,109.11,109.14,109.09,109.14,2752.0,102.0771,102.1052,102.0584,102.1052,2752.0
2023-04-06 12:30:00,109.13,109.34,109.13,109.18,6039.0,102.0958,102.2923,102.0958,102.1426,6039.0
2023-04-06 12:35:00,109.21,109.29,109.19,109.29,2233.0,102.1706,102.2455,102.1519,102.2455,2233.0
2023-04-06 12:40:00,109.27,109.38,109.27,109.36,2515.0,102.2268,102.3297,102.2268,102.311,2515.0
2023-04-06 12:45:00,109.36,109.39,109.32,109.33,9672.0,102.311,102.339,102.2736,102.2829,9672.0
2023-04-06 12:50:00,109.34,109.37,109.21,109.21,15105.0,102.2923,102.3203,102.1706,102.1706,15105.0
2023-04-06 12:55:00,109.22,109.22,109.07,109.11,8539.0,102.18,102.18,102.0397,102.0771,8539.0
2023-04-06 13:00:00,109.11,109.2,109.02,109.15,8610.0,102.0771,102.1613,101.9929,102.1145,8610.0
2023-04-06 13:05:00,109.17,109.17,109.04,109.14,6300.0,102.1332,102.1332,102.0116,102.1052,6300.0
2023-04-06 13:10:00,109.14,109.14,109.07,109.07,4984.0,102.1052,102.1052,102.0397,102.0397,4984.0
2023-04-06 13:15:00,109.07,109.14,109.05,109.06,7761.0,102.0397,102.1052,102.021,102.0303,7761.0
2023-04-06 13:20:00,109.07,109.12,108.99,109.05,11539.0,102.0397,102.0864,101.9648,102.021,11539.0
2023-04-06 13:25:00,109.07,109.12,109.01,109.03,5258.0,102.0397,102.0864,101.9835,102.0022,5258.0
2023-04-06 13:30:00,109.05,109.11,108.92,108.95,8359.0,102.021,102.0771,101.8993,101.9274,8359.0
2023-04-06 13:35:00,108.95,109.09,108.93,109.07,22338.0,101.9274,102.0584,101.9087,102.0397,22338.0
2023-04-06 13:40:00,109.08,109.16,108.95,108.97,16223.0,102.049,102.1239,101.9274,101.9461,16223.0
2023-04-06 13:45:00,108.94,109.07,108.91,109.03,15079.0,101.918,102.0397,101.89,102.0022,15079.0
2023-04-06 13:50:00,109.02,109.02,108.9,108.96,15135.0,101.9929,101.9929,101.8806,101.9368,15135.0
2023-04-06 13:55:00,108.98,109.1,108.98,109.08,3898.0,101.9555,102.0677,101.9555,102.049,3898.0
2023-04-06 14:00:00,109.08,109.1,109.0,109.01,8513.0,102.049,102.0677,101.9742,101.9835,8513.0
2023-04-06 14:05:00,109.05,109.22,109.05,109.22,2885.0,102.021,102.18,102.021,102.18,2885.0
2023-04-06 14:10:00,109.27,109.31,109.14,109.19,9672.0,102.2268,102.2642,102.1052,102.1519,9672.0
2023-04-06 14:15:00,109.2,109.28,109.2,109.24,3908.0,102.1613,102.2361,102.1613,102.1987,3908.0
2023-04-06 14:20:00,109.27,109.28,109.15,109.18,10901.0,102.2268,102.2361,102.1145,102.1426,10901.0
2023-04-06 14:25:00,109.19,109.22,109.16,109.22,6385.0,102.1519,102.18,102.1239,102.18,6385.0
2023-04-06 14:30:00,109.24,109.3,109.24,109.28,3362.0,102.1987,102.2548,102.1987,102.2361,3362.0
2023-04-06 14:35:00,109.27,109.34,109.27,109.31,9172.0,102.2268,102.2923,102.2268,102.2642,9172.0
2023-04-06 14:40:00,109.32,109.36,109.21,109.21,9462.0,102.2736,102.311,102.1706,102.1706,9462.0
2023-04-06 14:45:00,109.2,109.21,109.14,109.15,17536.0,102.1613,102.1706,102.1052,102.1145,17536.0
2023-04-06 14:50:00,109.16,109.32,109.15,109.32,8653.0,102.1239,102.2736,102.1145,102.2736,8653.0
2023-04-06 14:55:00,109.31,109.31,109.22,109.27,6473.0,102.2642,102.2642,102.18,102.2268,6473.0
2023-04-06 15:00:00,109.28,109.4,109.27,109.35,8073.0,102.2361,102.3484,102.2268,102.3016,8073.0
2023-04-06 15:05:00,109.35,109.38,109.3,109.33,7060.0,102.3016,102.3297,102.2548,102.2829,7060.0
2023-04-06 15:10:00,109.31,109.33,109.18,109.2,17478.0,102.2642,102.2829,102.1426,102.1613,17478.0
2023-04-06 15:15:00,109.2,109.22,109.02,109.05,21104.0,102.1613,102.18,101.9929,102.021,21104.0
2023-04-06 15:20:00,109.03,109.07,108.89,108.94,21373.0,102.0022,102.0397,101.8713,101.918,21373.0
2023-04-06 15:25:00,108.93,109.02,108.93,109.0,13465.0,101.9087,101.9929,101.9087,101.9742,13465.0
2023-04-06 15:30:00,108.99,109.02,108.94,108.96,27172.0,101.9648,101.9929,101.918,101.9368,27172.0
2023-04-06 15:35:00,108.96,108.99,108.89,108.9,19387.0,101.9368,101.9648,101.8713,101.8806,19387.0
2023-04-06 15:40:00,108.89,108.91,108.79,108.88,14337.0,101.8713,101.89,101.7777,101.8619,14337.0
2023-04-06 15:45:00,108.89,108.96,108.87,108.95,20012.0,101.8713,101.9368,101.8526,101.9274,20012.0
2023-04-06 15:50:00,108.95,109.07,108.82,109.04,57035.0,101.9274,102.0397,101.8058,102.0116,57035.0
2023-04-06 15:55:00,109.04,109.17,109.01,109.08,145288.0,102.0116,102.1332,101.9835,102.049,145288.0
2023-04-10 09:30:00,107.7,108.07,107.53,108.05,31874.0,100.758,101.1041,100.5989,101.0854,31874.0
2023-04-10 09:35:00,107.76,108.3,107.69,108.17,10346.0,100.8141,101.3193,100.7486,101.1977,10346.0
2023-04-10 09:40:00,108.21,108.43,108.17,108.37,5569.0,101.2351,101.4409,101.1977,101.3848,5569.0
2023-04-10 09:45:00,108.39,108.53,108.13,108.3,12250.0,101.4035,101.5345,101.1603,101.3193,12250.0
2023-04-10 09:50:00,108.2,108.21,107.87,108.01,11696.0,101.2257,101.2351,100.917,101.048,11696.0
2023-04-10 09:55:00,108.02,108.02,107.8,107.94,8890.0,101.0573,101.0573,100.8515,100.9825,8890.0
2023-04-10 10:00:00,107.88,108.48,107.84,108.46,7152.0,100.9264,101.4877,100.8889,101.469,7152.0
2023-04-10 10:05:00,108.47,108.49,108.26,108.44,10831.0,101.4783,101.4971,101.2819,101.4503,10831.0
2023-04-10 10:10:00,108.48,108.48,108.33,108.41,4467.0,101.4877,101.4877,101.3474,101.4222,4467.0
2023-04-10 10:15:00,108.43,108.68,108.43,108.52,7998.0,101.4409,101.6748,101.4409,101.5251,7998.0
2023-04-10 10:20:00,108.52,108.56,108.37,108.38,7730.0,101.5251,101.5625,101.3848,101.3941,7730.0
2023-04-10 10:25:00,108.38,108.42,108.25,108.28,11737.0,101.3941,101.4316,101.2725,101.3006,11737.0
2023-04-10 10:30:00,108.33,108.56,108.33,108.56,5684.0,101.3474,101.5625,101.3474,101.5625,5684.0
2023-04-10 10:35:00,108.52,108.7,108.45,108.45,8317.0,101.5251,101.6935,101.4596,101.4596,8317.0
2023-04-10 10:40:00,108.43,108.54,108.43,108.54,6271.0,101.4409,101.5438,101.4409,101.5438,6271.0
2023-04-10 10:45:00,108.55,108.55,108.42,108.48,4807.0,101.5532,101.5532,101.4316,101.4877,4807.0
2023-04-10 10:50:00,108.47,108.48,108.3,108.3,4039.0,101.4783,101.4877,101.3193,101.3193,4039.0
2023-04-10 10:55:00,108.3,108.3,108.11,108.13,6580.0,101.3193,101.3193,101.1415,101.1603,6580.0
2023-04-10 11:00:00,108.13,108.28,108.11,108.23,8455.0,101.1603,101.3006,101.1415,101.2538,8455.0
2023-04-10 11:05:00,108.23,108.31,108.22,108.24,5209.0,101.2538,101.3287,101.2445,101.2632,5209.0
2023-04-10 11:10:00,108.23,108.33,108.23,108.31,7837.0,101.2538,101.3474,101.2538,101.3287,7837.0
2023-04-10 11:15:00,108.31,108.42,108.3,108.4,5875.0,101.3287,101.4316,101.3193,101.4129,5875.0
2023-04-10 11:20:00,108.4,108.42,108.29,108.33,5000.0,101.4129,101.4316,101.3099,101.3474,5000.0
2023-04-10 11:25:00,108.36,108.55,108.35,108.53,4740.0,101.3754,101.5532,101.3661,101.5345,4740.0
2023-04-10 11:30:00,108.54,108.62,108.53,108.55,4998.0,101.5438,101.6187,101.5345,101.5532,4998.0
2023-04-10 11:35:00,108.57,108.68,108.54,108.59,11758.0,101.5719,101.6748,101.5438,101.5906,11758.0
2023-04-10 11:40:00,108.59,108.77,108.58,108.63,7289.0,101.5906,101.759,101.5812,101.628,7289.0
2023-04-10 11:45:00,108.64,108.7,108.58,108.65,4460.0,101.6374,101.6935,101.5812,101.6467,4460.0
2023-04-10 11:50:00,108.64,108.65,108.51,108.56,7301.0,101.6374,101.6467,101.5158,101.5625,7301.0
2023-04-10 11:55:00,108.56,108.56,108.47,108.5,4982.0,101.5625,101.5625,101.4783,101.5064,4982.0
2023-04-10 12:00:00,108.49,108.51,108.41,108.44,7374.0,101.4971,101.5158,101.4222,101.4503,7374.0
2023-04-10 12:05:00,108.44,108.52,108.32,108.47,14509.0,101.4503,101.5251,101.338,101.4783,14509.0
2023-04-10 12:10:00,108.47,108.47,108.36,108.37,4516.0,101.4783,101.4783,101.3754,101.3848,4516.0
2023-04-10 12:15:00,108.41,108.52,108.41,108.49,6119.0,101.4222,101.5251,101.4222,101.4971,6119.0
2023-04-10 12:20:00,108.51,108.58,108.5,108.58,5334.0,101.5158,101.5812,101.5064,101.5812,5334.0
2023-04-10 12:25:00,108.59,108.69,108.59,108.65,3353.0,101.5906,101.6842,101.5906,101.6467,3353.0
2023-04-10 12:30:00,108.68,108.85,108.66,108.85,6481.0,101.6748,101.8338,101.6561,101.8338,6481.0
2023-04-10 12:35:00,108.83,109.05,108.77,109.0,9399.0,101.8151,102.021,101.759,101.9742,9399.0
2023-04-10 12:40:00,109.01,109.03,108.9,108.99,9981.0,101.9835,102.0022,101.8806,101.9648,9981.0
2023-04-10 12:45:00,109.01,109.05,108.98,109.05,7061.0,101.9835,102.021,101.9555,102.021,7061.0
2023-04-10 12:50:00,109.06,109.09,108.95,108.95,7778.0,102.0303,102.0584,101.9274,101.9274,7778.0
2023-04-10 12:55:00,108.98,109.12,108.98,109.06,4445.0,101.9555,102.0864,101.9555,102.0303,4445.0
2023-04-10 13:00:00,109.1,109.19,109.08,109.14,5782.0,102.0677,102.1519,102.049,102.1052,5782.0
2023-04-10 13:05:00,109.13,109.13,108.95,108.99,56478.0,102.0958,102.0958,101.9274,101.9648,56478.0
2023-04-10 13:10:00,109.0,109.07,108.93,108.96,10183.0,101.9742,102.0397,101.9087,101.9368,10183.0
2023-04-10 13:15:00,108.98,109.04,108.97,108.98,5173.0,101.9555,102.0116,101.9461,101.9555,5173.0
2023-04-10 13:20:00,108.97,108.97,108.84,108.86,4361.0,101.9461,101.9461,101.8245,101.8432,4361.0
2023-04-10 13:25:00,108.87,108.95,108.85,108.85,6196.0,101.8526,101.9274,101.8338,101.8338,6196.0
2023-04-10 13:30:00,108.87,108.93,108.79,108.93,10628.0,101.8526,101.9087,101.7777,101.9087,10628.0
2023-04-10 13:35:00,108.93,108.99,108.87,108.88,3399.0,101.9087,101.9648,101.8526,101.8619,3399.0
2023-04-10 13:40:00,108.88,108.9,108.77,108.9,14367.0,101.8619,101.8806,101.759,101.8806,14367.0
2023-04-10 13:45:00,108.91,109.05,108.91,109.0,5909.0,101.89,102.021,101.89,101.9742,5909.0
2023-04-10 13:50:00,109.02,109.03,108.86,108.87,6485.0,101.9929,102.0022,101.8432,101.8526,6485.0
2023-04-10 13:55:00,108.87,108.92,108.78,108.9,8111.0,101.8526,101.8993,101.7684,101.8806,8111.0
2023-04-10 14:00:00,108.93,108.93,108.85,108.92,5370.0,101.9087,101.9087,101.8338,101.8993,5370.0
2023-04-10 14:05:00,108.92,109.04,108.88,108.88,8308.0,101.8993,102.0116,101.8619,101.8619,8308.0
2023-04-10 14:10:00,108.9,109.0,108.9,108.96,4741.0,101.8806,101.9742,101.8806,101.9368,4741.0
2023-04-10 14:15:00,108.96,109.07,108.96,109.02,12149.0,101.9368,102.0397,101.9368,101.9929,12149.0
2023-04-10 14:20:00,109.03,109.06,108.97,108.98,7220.0,102.0022,102.0303,101.9461,101.9555,7220.0
2023-04-10 14:25:00,108.96,108.99,108.91,108.96,5732.0,101.9368,101.9648,101.89,101.9368,5732.0
2023-04-10 14:30:00,108.97,109.05,108.95,108.95,16794.0,101.9461,102.021,101.9274,101.9274,16794.0
2023-04-10 14:35:00,108.97,109.06,108.94,108.99,6460.0,101.9461,102.0303,101.918,101.9648,6460.0
2023-04-10 14:40:00,109.0,109.02,108.94,108.97,16120.0,101.9742,101.9929,101.918,101.9461,16120.0
2023-04-10 14:45:00,108.95,108.96,108.89,108.95,39187.0,101.9274,101.9368,101.8713,101.9274,39187.0
2023-04-10 14:50:00,108.94,109.01,108.92,108.96,11797.0,101.918,101.9835,101.8993,101.9368,11797.0
2023-04-10 14:55:00,108.97,109.01,108.87,108.98,62913.0,101.9461,101.9835,101.8526,101.9555,62913.0
2023-04-10 15:00:00,109.0,109.08,108.98,109.05,9747.0,101.9742,102.049,101.9555,102.021,9747.0
2023-04-10 15:05:00,109.06,109.08,108.89,108.92,23496.0,102.0303,102.049,101.8713,101.8993,23496.0
2023-04-10 15:10:00,108.93,108.94,108.82,108.84,5433.0,101.9087,101.918,101.8058,101.8245,5433.0
2023-04-10 15:15:00,108.85,108.96,108.85,108.96,9826.0,101.8338,101.9368,101.8338,101.9368,9826.0
2023-04-10 15:20:00,108.96,109.1,108.94,109.08,10677.0,101.9368,102.0677,101.918,102.049,10677.0
2023-04-10 15:25:00,109.08,109.09,108.98,109.0,17800.0,102.049,102.0584,101.9555,101.9742,17800.0
2023-04-10 15:30:00,109.01,109.03,108.96,109.0,15676.0,101.9835,102.0022,101.9368,101.9742,15676.0
2023-04-10 15:35:00,109.0,109.05,108.96,109.04,39056.0,101.9742,102.021,101.9368,102.0116,39056.0
2023-04-10 15:40:00,109.03,109.13,108.99,108.99,15638.0,102.0022,102.0958,101.9648,101.9648,15638.0
2023-04-10 15:45:00,109.0,109.1,108.98,109.07,40575.0,101.9742,102.0677,101.9555,102.0397,40575.0
2023-04-10 15:50:00,109.08,109.19,108.87,109.06,51337.0,102.049,102.1519,101.8526,102.0303,51337.0
2023-04-10 15:55:00,109.07,109.3,109.07,109.3,171622.0,102.0397,102.2548,102.0397,102.2548,171622.0
2023-04-11 09:30:00,109.3,109.44,108.88,109.24,36126.0,102.2548,102.3858,101.8619,102.1987,36126.0
2023-04-11 09:35:00,109.2,109.36,109.15,109.36,2300.0,102.1613,102.311,102.1145,102.311,2300.0
2023-04-11 09:40:00,109.35,109.36,109.22,109.23,5521.0,102.3016,102.311,102.18,102.1894,5521.0
2023-04-11 09:45:00,109.17,109.2,108.88,109.03,35981.0,102.1332,102.1613,101.8619,102.0022,35981.0
2023-04-11 09:50:00,109.03,109.23,109.0,109.12,3435.0,102.0022,102.1894,101.9742,102.0864,3435.0
2023-04-11 09:55:00,109.04,109.16,109.04,109.06,7264.0,102.0116,102.1239,102.0116,102.0303,7264.0
2023-04-11 10:00:00,109.08,109.12,108.93,108.98,7245.0,102.049,102.0864,101.9087,101.9555,7245.0
2023-04-11 10:05:00,109.0,109.2,109.0,109.12,4802.0,101.9742,102.1613,101.9742,102.0864,4802.0
2023-04-11 10:10:00,109.12,109.14,108.89,109.05,12637.0,102.0864,102.1052,101.8713,102.021,12637.0
2023-04-11 10:15:00,109.04,109.04,108.77,108.8,5400.0,102.0116,102.0116,101.759,101.7871,5400.0
2023-04-11 10:20:00,108.81,108.9,108.68,108.83,17437.0,101.7964,101.8806,101.6748,101.8151,17437.0
2023-04-11 10:25:00,108.85,108.9,108.7,108.72,3654.0,101.8338,101.8806,101.6935,101.7122,3654.0
2023-04-11 10:30:00,108.73,108.8,108.63,108.66,7205.0,101.7216,101.7871,101.628,101.6561,7205.0
2023-04-11 10:35:00,108.63,108.63,108.47,108.59,9398.0,101.628,101.628,101.4783,101.5906,9398.0
2023-04-11 10:40:00,108.57,108.58,108.52,108.53,4303.0,101.5719,101.5812,101.5251,101.5345,4303.0
2023-04-11 10:45:00,108.52,108.63,108.52,108.63,8281.0,101.5251,101.628,101.5251,101.628,8281.0
2023-04-11 10:50:00,108.65,108.7,108.61,108.7,4183.0,101.6467,101.6935,101.6093,101.6935,4183.0
2023-04-11 10:55:00,108.69,108.69,108.53,108.59,8183.0,101.6842,101.6842,101.5345,101.5906,8183.0
2023-04-11 11:00:00,108.59,108.66,108.57,108.65,4821.0,101.5906,101.6561,101.5719,101.6467,4821.0
2023-04-11 11:05:00,108.64,108.73,108.61,108.65,5021.0,101.6374,101.7216,101.6093,101.6467,5021.0
2023-04-11 11:10:00,108.66,108.71,108.57,108.69,4254.0,101.6561,101.7029,101.5719,101.6842,4254.0
2023-04-11 11:15:00,108.67,108.8,108.62,108.8,5470.0,101.6654,101.7871,101.6187,101.7871,5470.0
2023-04-11 11:20:00,108.81,108.91,108.81,108.86,3040.0,101.7964,101.89,101.7964,101.8432,3040.0
2023-04-11 11:25:00,108.87,108.88,108.72,108.72,5703.0,101.8526,101.8619,101.7122,101.7122,5703.0
2023-04-11 11:30:00,108.69,108.72,108.57,108.57,6089.0,101.6842,101.7122,101.5719,101.5719,6089.0
2023-04-11 11:35:00,108.54,108.57,108.48,108.57,5113.0,101.5438,101.5719,101.4877,101.5719,5113.0
2023-04-11 11:40:00,108.57,108.65,108.49,108.52,2900.0,101.5719,101.6467,101.4971,101.5251,2900.0
2023-04-11 11:45:00,108.52,108.65,108.52,108.64,2754.0,101.5251,101.6467,101.5251,101.6374,2754.0
2023-04-11 11:50:00,108.69,108.71,108.66,108.71,1528.0,101.6842,101.7029,101.6561,101.7029,1528.0
2023-04-11 11:55:00,108.73,108.79,108.66,108.77,4890.0,101.7216,101.7777,101.6561,101.759,4890.0
2023-04-11 12:00:00,108.77,108.86,108.77,108.78,2710.0,101.759,101.8432,101.759,101.7684,2710.0
2023-04-11 12:05:00,108.79,108.79,108.7,108.79,3555.0,101.7777,101.7777,101.6935,101.7777,3555.0
2023-04-11 12:10:00,108.8,108.96,108.8,108.96,2300.0,101.7871,101.9368,101.7871,101.9368,2300.0
2023-04-11 12:15:00,108.94,108.94,108.81,108.84,4377.0,101.918,101.918,101.7964,101.8245,4377.0
2023-04-11 12:20:00,108.86,108.97,108.86,108.89,3290.0,101.8432,101.9461,101.8432,101.8713,3290.0
2023-04-11 12:25:00,108.85,108.93,108.82,108.93,4908.0,101.8338,101.9087,101.8058,101.9087,4908.0
2023-04-11 12:30:00,108.95,108.95,108.86,108.92,3059.0,101.9274,101.9274,101.8432,101.8993,3059.0
2023-04-11 12:35:00,108.89,108.9,108.82,108.82,3965.0,101.8713,101.8806,101.8058,101.8058,3965.0
2023-04-11 12:40:00,108.84,108.92,108.82,108.92,4077.0,101.8245,101.8993,101.8058,101.8993,4077.0
2023-04-11 12:45:00,108.92,108.96,108.89,108.92,7404.0,101.8993,101.9368,101.8713,101.8993,7404.0
2023-04-11 12:50:00,108.9,108.96,108.87,108.94,4963.0,101.8806,101.9368,101.8526,101.918,4963.0
2023-04-11 12:55:00,108.95,109.1,108.94,109.08,24942.0,101.9274,102.0677,101.918,102.049,24942.0
2023-04-11 13:00:00,109.09,109.09,108.95,108.98,11797.0,102.0584,102.0584,101.9274,101.9555,11797.0
2023-04-11 13:05:00,108.99,109.12,108.99,109.06,2533.0,101.9648,102.0864,101.9648,102.0303,2533.0
2023-04-11 13:10:00,109.05,109.06,108.94,108.94,2046.0,102.021,102.0303,101.918,101.918,2046.0
2023-04-11 13:15:00,108.95,109.04,108.94,108.98,5752.0,101.9274,102.0116,101.918,101.9555,5752.0
2023-04-11 13:20:00,108.97,109.08,108.97,109.07,2263.0,101.9461,102.049,101.9461,102.0397,2263.0
2023-04-11 13:25:00,109.07,109.08,109.03,109.05,5624.0,102.0397,102.049,102.0022,102.021,5624.0
2023-04-11 13:30:00,109.08,109.1,109.02,109.07,10941.0,102.049,102.0677,101.9929,102.0397,10941.0
2023-04-11 13:35:00,109.05,109.06,108.98,109.0,10521.0,102.021,102.0303,101.9555,101.9742,10521.0
2023-04-11 13:40:00,109.0,109.02,108.98,108.98,15422.0,101.9742,101.9929,101.9555,101.9555,15422.0
2023-04-11 13:45:00,109.0,109.12,109.0,109.05,43572.0,101.9742,102.0864,101.9742,102.021,43572.0
2023-04-11 13:50:00,109.05,109.09,109.01,109.09,9926.0,102.021,102.0584,101.9835,102.0584,9926.0
2023-04-11 13:55:00,109.11,109.22,109.09,109.09,11789.0,102.0771,102.18,102.0584,102.0584,11789.0
2023-04-11 14:00:00,109.11,109.21,109.08,109.12,20155.0,102.0771,102.1706,102.049,102.0864,20155.0
2023-04-11 14:05:00,109.16,109.17,109.07,109.09,7355.0,102.1239,102.1332,102.0397,102.0584,7355.0
2023-04-11 14:10:00,109.09,109.13,109.05,109.08,7193.0,102.0584,102.0958,102.021,102.049,7193.0
2023-04-11 14:15:00,109.09,109.14,109.02,109.09,22597.0,102.0584,102.1052,101.9929,102.0584,22597.0
2023-04-11 14:20:00,109.09,109.22,109.08,109.08,46618.0,102.0584,102.18,102.049,102.049,46618.0
2023-04-11 14:25:00,109.08,109.16,109.06,109.13,8528.0,102.049,102.1239,102.0303,102.0958,8528.0
2023-04-11 14:30:00,109.14,109.29,109.13,109.21,8716.0,102.1052,102.2455,102.0958,102.1706,8716.0
2023-04-11 14:35:00,109.22,109.29,109.21,109.28,3433.0,102.18,102.2455,102.1706,102.2361,3433.0
2023-04-11 14:40:00,109.29,109.41,109.23,109.41,10578.0,102.2455,102.3577,102.1894,102.3577,10578.0
2023-04-11 14:45:00,109.41,109.48,109.29,109.45,95953.0,102.3577,102.4232,102.2455,102.3952,95953.0
2023-04-11 14:50:00,109.5,109.58,109.4,109.47,139620.0,102.4419,102.5168,102.3484,102.4139,139620.0
2023-04-11 14:55:00,109.48,109.49,109.35,109.37,12130.0,102.4232,102.4326,102.3016,102.3203,12130.0
2023-04-11 15:00:00,109.38,109.4,109.26,109.31,17621.0,102.3297,102.3484,102.2174,102.2642,17621.0
2023-04-11 15:05:00,109.3,109.32,109.2,109.29,8863.0,102.2548,102.2736,102.1613,102.2455,8863.0
2023-04-11 15:10:00,109.28,109.37,109.27,109.3,19293.0,102.2361,102.3203,102.2268,102.2548,19293.0
2023-04-11 15:15:00,109.31,109.51,109.3,109.42,31135.0,102.2642,102.4513,102.2548,102.3671,31135.0
2023-04-11 15:20:00,109.41,109.42,109.34,109.35,74245.0,102.3577,102.3671,102.2923,102.3016,74245.0
2023-04-11 15:25:00,109.35,109.51,109.32,109.48,11000.0,102.3016,102.4513,102.2736,102.4232,11000.0
2023-04-11 15:30:00,109.5,109.6,109.45,109.46,17083.0,102.4419,102.5355,102.3952,102.4045,17083.0
2023-04-11 15:35:00,109.46,109.46,109.3,109.33,8292.0,102.4045,102.4045,102.2548,102.2829,8292.0
2023-04-11 15:40:00,109.3,109.4,109.26,109.4,10732.0,102.2548,102.3484,102.2174,102.3484,10732.0
2023-04-11 15:45:00,109.39,109.41,109.36,109.38,10985.0,102.339,102.3577,102.311,102.3297,10985.0
2023-04-11 15:50:00,109.38,109.44,109.13,109.31,27232.0,102.3297,102.3858,102.0958,102.2642,27232.0
2023-04-11 15:55:00,109.29,109.44,109.16,109.44,134462.0,102.2455,102.3858,102.1239,102.3858,134462.0
2023-04-12 09:30:00,110.34,110.57,110.1,110.46,30831.0,103.2278,103.443,103.0033,103.3401,30831.0
2023-04-12 09:35:00,110.45,110.46,110.14,110.36,11361.0,103.3307,103.3401,103.0407,103.2465,11361.0
2023-04-12 09:40:00,110.38,110.52,110.05,110.39,25247.0,103.2652,103.3962,102.9565,103.2746,25247.0
2023-04-12 09:45:00,110.42,110.42,109.98,110.01,12646.0,103.3026,103.3026,102.891,102.9191,12646.0
2023-04-12 09:50:00,110.0,110.27,110.0,110.25,14570.0,102.9097,103.1623,102.9097,103.1436,14570.0
2023-04-12 09:55:00,110.28,110.43,110.25,110.31,16583.0,103.1717,103.312,103.1436,103.1997,16583.0
2023-04-12 10:00:00,110.32,110.48,110.18,110.48,10247.0,103.2091,103.3588,103.0781,103.3588,10247.0
2023-04-12 10:05:00,110.44,110.48,110.35,110.38,16526.0,103.3214,103.3588,103.2372,103.2652,16526.0
2023-04-12 10:10:00,110.4,110.53,110.36,110.36,9798.0,103.2839,103.4056,103.2465,103.2465,9798.0
2023-04-12 10:15:00,110.38,110.51,110.31,110.32,6021.0,103.2652,103.3868,103.1997,103.2091,6021.0
2023-04-12 10:20:00,110.33,110.5,110.33,110.39,13142.0,103.2184,103.3775,103.2184,103.2746,13142.0
2023-04-12 10:25:00,110.39,110.41,110.13,110.27,12191.0,103.2746,103.2933,103.0313,103.1623,12191.0
2023-04-12 10:30:00,110.26,110.28,109.83,109.85,17745.0,103.153,103.1717,102.7507,102.7694,17745.0
2023-04-12 10:35:00,109.87,109.89,109.64,109.65,11378.0,102.7881,102.8068,102.5729,102.5823,11378.0
2023-04-12 10:40:00,109.68,109.82,109.66,109.73,8946.0,102.6103,102.7413,102.5916,102.6571,8946.0
2023-04-12 10:45:00,109.7,109.74,109.58,109.74,8837.0,102.6291,102.6665,102.5168,102.6665,8837.0
2023-04-12 10:50:00,109.72,109.83,109.63,109.63,7303.0,102.6478,102.7507,102.5636,102.5636,7303.0
2023-04-12 10:55:00,109.62,109.64,109.46,109.46,22541.0,102.5542,102.5729,102.4045,102.4045,22541.0
2023-04-12 11:00:00,109.47,109.58,109.31,109.36,11797.0,102.4139,102.5168,102.2642,102.311,11797.0
2023-04-12 11:05:00,109.33,109.38,109.16,109.23,5948.0,102.2829,102.3297,102.1239,102.1894,5948.0
2023-04-12 11:10:00,109.18,109.25,109.07,109.25,5731.0,102.1426,102.2081,102.0397,102.2081,5731.0
2023-04-12 11:15:00,109.23,109.3,109.21,109.23,5563.0,102.1894,102.2548,102.1706,102.1894,5563.0
2023-04-12 11:20:00,109.24,109.35,109.21,109.34,5241.0,102.1987,102.3016,102.1706,102.2923,5241.0
2023-04-12 11:25:00,109.33,109.5,109.33,109.5,5178.0,102.2829,102.4419,102.2829,102.4419,5178.0
2023-04-12 11:30:00,109.48,109.55,109.41,109.47,7576.0,102.4232,102.4887,102.3577,102.4139,7576.0
2023-04-12 11:35:00,109.48,109.5,109.37,109.42,8407.0,102.4232,102.4419,102.3203,102.3671,8407.0
2023-04-12 11:40:00,109.4,109.47,109.37,109.39,5000.0,102.3484,102.4139,102.3203,102.339,5000.0
2023-04-12 11:45:00,109.44,109.54,109.44,109.52,5286.0,102.3858,102.4794,102.3858,102.4607,5286.0
2023-04-12 11:50:00,109.51,109.57,109.48,109.56,5376.0,102.4513,102.5074,102.4232,102.4981,5376.0
2023-04-12 11:55:00,109.56,109.57,109.48,109.55,6803.0,102.4981,102.5074,102.4232,102.4887,6803.0
2023-04-12 12:00:00,109.57,109.66,109.55,109.57,7725.0,102.5074,102.5916,102.4887,102.5074,7725.0
2023-04-12 12:05:00,109.57,109.66,109.53,109.64,8190.0,102.5074,102.5916,102.47,102.5729,8190.0
2023-04-12 12:10:00,109.63,109.63,109.47,109.54,9462.0,102.5636,102.5636,102.4139,102.4794,9462.0
2023-04-12 12:15:00,109.55,109.6,109.49,109.53,11885.0,102.4887,102.5355,102.4326,102.47,11885.0
2023-04-12 12:20:00,109.53,109.53,109.45,109.47,8260.0,102.47,102.47,102.3952,102.4139,8260.0
2023-04-12 12:25:00,109.48,109.55,109.42,109.52,14160.0,102.4232,102.4887,102.3671,102.4607,14160.0
2023-04-12 12:30:00,109.54,109.64,109.52,109.55,9583.0,102.4794,102.5729,102.4607,102.4887,9583.0
2023-04-12 12:35:00,109.54,109.65,109.53,109.58,5809.0,102.4794,102.5823,102.47,102.5168,5809.0
2023-04-12 12:40:00,109.63,109.65,109.57,109.63,4098.0,102.5636,102.5823,102.5074,102.5636,4098.0
2023-04-12 12:45:00,109.64,109.75,109.64,109.72,6333.0,102.5729,102.6758,102.5729,102.6478,6333.0
2023-04-12 12:50:00,109.71,109.72,109.59,109.66,7589.0,102.6384,102.6478,102.5261,102.5916,7589.0
2023-04-12 12:55:00,109.75,109.78,109.72,109.72,5277.0,102.6758,102.7039,102.6478,102.6478,5277.0
2023-04-12 13:00:00,109.73,109.76,109.59,109.69,11684.0,102.6571,102.6852,102.5261,102.6197,11684.0
2023-04-12 13:05:00,109.69,109.88,109.68,109.84,8188.0,102.6197,102.7975,102.6103,102.76,8188.0
2023-04-12 13:10:00,109.89,109.98,109.85,109.94,8774.0,102.8068,102.891,102.7694,102.8536,8774.0
2023-04-12 13:15:00,109.95,109.95,109.79,109.83,7824.0,102.8629,102.8629,102.7133,102.7507,7824.0
2023-04-12 13:20:00,109.84,109.84,109.76,109.79,7251.0,102.76,102.76,102.6852,102.7133,7251.0
2023-04-12 13:25:00,109.81,109.92,109.81,109.91,4164.0,102.732,102.8349,102.732,102.8255,4164.0
2023-04-12 13:30:00,109.92,109.96,109.83,109.84,3694.0,102.8349,102.8723,102.7507,102.76,3694.0
2023-04-12 13:35:00,109.84,109.91,109.79,109.82,5100.0,102.76,102.8255,102.7133,102.7413,5100.0
2023-04-12 13:40:00,109.79,109.88,109.79,109.84,5557.0,102.7133,102.7975,102.7133,102.76,5557.0
2023-04-12 13:45:00,109.84,109.98,109.83,109.93,5730.0,102.76,102.891,102.7507,102.8442,5730.0
2023-04-12 13:50:00,109.91,109.99,109.91,109.97,2831.0,102.8255,102.9004,102.8255,102.8817,2831.0
2023-04-12 13:55:00,109.98,110.02,109.96,110.0,2720.0,102.891,102.9284,102.8723,102.9097,2720.0
2023-04-12 14:00:00,110.0,110.08,109.85,109.9,7790.0,102.9097,102.9846,102.7694,102.8162,7790.0
2023-04-12 14:05:00,109.9,109.92,109.73,109.73,6661.0,102.8162,102.8349,102.6571,102.6571,6661.0
2023-04-12 14:10:00,109.7,109.92,109.66,109.92,3738.0,102.6291,102.8349,102.5916,102.8349,3738.0
2023-04-12 14:15:00,109.93,109.96,109.87,109.88,5647.0,102.8442,102.8723,102.7881,102.7975,5647.0
2023-04-12 14:20:00,109.91,109.91,109.85,109.88,3108.0,102.8255,102.8255,102.7694,102.7975,3108.0
2023-04-12 14:25:00,109.84,109.85,109.45,109.46,12987.0,102.76,102.7694,102.3952,102.4045,12987.0
2023-04-12 14:30:00,109.37,109.41,109.23,109.3,4163.0,102.3203,102.3577,102.1894,102.2548,4163.0
2023-04-12 14:35:00,109.29,109.3,109.2,109.2,7152.0,102.2455,102.2548,102.1613,102.1613,7152.0
2023-04-12 14:40:00,109.15,109.3,109.14,109.25,6797.0,102.1145,102.2548,102.1052,102.2081,6797.0
2023-04-12 14:45:00,109.28,109.31,109.03,109.03,5323.0,102.2361,102.2642,102.0022,102.0022,5323.0
2023-04-12 14:50:00,109.05,109.08,108.96,109.08,4597.0,102.021,102.049,101.9368,102.049,4597.0
2023-04-12 14:55:00,109.08,109.23,109.07,109.16,6154.0,102.049,102.1894,102.0397,102.1239,6154.0
2023-04-12 15:00:00,109.14,109.24,108.97,109.01,6366.0,102.1052,102.1987,101.9461,101.9835,6366.0
2023-04-12 15:05:00,108.98,109.06,108.97,109.01,8512.0,101.9555,102.0303,101.9461,101.9835,8512.0
2023-04-12 15:10:00,109.02,109.02,108.81,108.82,8280.0,101.9929,101.9929,101.7964,101.8058,8280.0
2023-04-12 15:15:00,108.8,108.8,108.65,108.66,9121.0,101.7871,101.7871,101.6467,101.6561,9121.0
2023-04-12 15:20:00,108.68,108.71,108.59,108.59,12117.0,101.6748,101.7029,101.5906,101.5906,12117.0
2023-04-12 15:25:00,108.63,108.65,108.51,108.58,12786.0,101.628,101.6467,101.5158,101.5812,12786.0
2023-04-12 15:30:00,108.56,108.76,108.55,108.65,11399.0,101.5625,101.7496,101.5532,101.6467,11399.0
2023-04-12 15:35:00,108.63,108.74,108.62,108.73,13602.0,101.628,101.7309,101.6187,101.7216,13602.0
2023-04-12 15:40:00,108.7,108.7,108.57,108.61,13178.0,101.6935,101.6935,101.5719,101.6093,13178.0
2023-04-12 15:45:00,108.6,108.73,108.39,108.39,17840.0,101.6,101.7216,101.4035,101.4035,17840.0
2023-04-12 15:50:00,108.39,108.58,108.37,108.46,41367.0,101.4035,101.5812,101.3848,101.469,41367.0
2023-04-12 15:55:00,108.44,108.44,108.28,108.42,143145.0,101.4503,101.4503,101.3006,101.4316,143145.0
2023-04-13 09:30:00,108.72,108.91,108.45,108.69,22630.0,101.7122,101.89,101.4596,101.6842,22630.0
2023-04-13 09:35:00,108.67,108.69,108.53,108.56,3217.0,101.6654,101.6842,101.5345,101.5625,3217.0
2023-04-13 09:40:00,108.55,108.93,108.54,108.88,8172.0,101.5532,101.9087,101.5438,101.8619,8172.0
2023-04-13 09:45:00,108.87,108.87,108.59,108.64,3542.0,101.8526,101.8526,101.5906,101.6374,3542.0
2023-04-13 09:50:00,108.62,108.63,108.43,108.44,2104.0,101.6187,101.628,101.4409,101.4503,2104.0
2023-04-13 09:55:00,108.38,108.39,108.19,108.28,2597.0,101.3941,101.4035,101.2164,101.3006,2597.0
2023-04-13 10:00:00,108.33,108.52,108.3,108.5,4846.0,101.3474,101.5251,101.3193,101.5064,4846.0
2023-04-13 10:05:00,108.56,108.7,108.46,108.51,7747.0,101.5625,101.6935,101.469,101.5158,7747.0
2023-04-13 10:10:00,108.54,108.69,108.51,108.69,9383.0,101.5438,101.6842,101.5158,101.6842,9383.0
2023-04-13 10:15:00,108.7,108.84,108.65,108.79,8908.0,101.6935,101.8245,101.6467,101.7777,8908.0
2023-04-13 10:20:00,108.8,108.83,108.63,108.73,7359.0,101.7871,101.8151,101.628,101.7216,7359.0
2023-04-13 10:25:00,108.74,108.75,108.59,108.63,13602.0,101.7309,101.7403,101.5906,101.628,13602.0
2023-04-13 10:30:00,108.6,108.61,108.47,108.6,12698.0,101.6,101.6093,101.4783,101.6,12698.0
2023-04-13 10:35:00,108.6,108.62,108.4,108.4,18050.0,101.6,101.6187,101.4129,101.4129,18050.0
2023-04-13 10:40:00,108.38,108.43,108.27,108.38,15808.0,101.3941,101.4409,101.2912,101.3941,15808.0
2023-04-13 10:45:00,108.36,108.36,108.15,108.21,4565.0,101.3754,101.3754,101.179,101.2351,4565.0
2023-04-13 10:50:00,108.2,108.45,108.2,108.41,8091.0,101.2257,101.4596,101.2257,101.4222,8091.0
2023-04-13 10:55:00,108.34,108.42,108.23,108.3,4910.0,101.3567,101.4316,101.2538,101.3193,4910.0
2023-04-13 11:00:00,108.32,108.42,108.28,108.42,7188.0,101.338,101.4316,101.3006,101.4316,7188.0
2023-04-13 11:05:00,108.39,108.44,108.36,108.44,2639.0,101.4035,101.4503,101.3754,101.4503,2639.0
2023-04-13 11:10:00,108.42,108.42,108.3,108.31,3527.0,101.4316,101.4316,101.3193,101.3287,3527.0
2023-04-13 11:15:00,108.28,108.28,108.2,108.25,7535.0,101.3006,101.3006,101.2257,101.2725,7535.0
2023-04-13 11:20:00,108.27,108.34,108.27,108.3,2752.0,101.2912,101.3567,101.2912,101.3193,2752.0
2023-04-13 11:25:00,108.28,108.29,108.16,108.19,5288.0,101.3006,101.3099,101.1883,101.2164,5288.0
2023-04-13 11:30:00,108.2,108.23,108.14,108.22,4227.0,101.2257,101.2538,101.1696,101.2445,4227.0
2023-04-13 11:35:00,108.2,108.24,108.13,108.17,11788.0,101.2257,101.2632,101.1603,101.1977,11788.0
2023-04-13 11:40:00,108.17,108.26,108.15,108.19,5260.0,101.1977,101.2819,101.179,101.2164,5260.0
2023-04-13 11:45:00,108.2,108.22,108.17,108.18,6950.0,101.2257,101.2445,101.1977,101.207,6950.0
2023-04-13 11:50:00,108.18,108.21,108.03,108.04,6046.0,101.207,101.2351,101.0667,101.0761,6046.0
2023-04-13 11:55:00,108.05,108.25,108.04,108.17,6375.0,101.0854,101.2725,101.0761,101.1977,6375.0
2023-04-13 12:00:00,108.17,108.2,108.11,108.18,6551.0,101.1977,101.2257,101.1415,101.207,6551.0
2023-04-13 12:05:00,108.17,108.18,108.12,108.17,7705.0,101.1977,101.207,101.1509,101.1977,7705.0
2023-04-13 12:10:00,108.15,108.16,108.07,108.08,5419.0,101.179,101.1883,101.1041,101.1135,5419.0
2023-04-13 12:15:00,108.1,108.3,108.1,108.29,18675.0,101.1322,101.3193,101.1322,101.3099,18675.0
2023-04-13 12:20:00,108.28,108.32,108.22,108.28,7860.0,101.3006,101.338,101.2445,101.3006,7860.0
2023-04-13 12:25:00,108.3,108.38,108.24,108.29,17182.0,101.3193,101.3941,101.2632,101.3099,17182.0
2023-04-13 12:30:00,108.3,108.3,108.2,108.3,16167.0,101.3193,101.3193,101.2257,101.3193,16167.0
2023-04-13 12:35:00,108.29,108.32,108.19,108.22,7563.0,101.3099,101.338,101.2164,101.2445,7563.0
2023-04-13 12:40:00,108.24,108.24,108.17,108.22,6562.0,101.2632,101.2632,101.1977,101.2445,6562.0
2023-04-13 12:45:00,108.28,108.33,108.26,108.32,1867.0,101.3006,101.3474,101.2819,101.338,1867.0
2023-04-13 12:50:00,108.35,108.37,108.3,108.34,4016.0,101.3661,101.3848,101.3193,101.3567,4016.0
2023-04-13 12:55:00,108.33,108.45,108.32,108.43,2490.0,101.3474,101.4596,101.338,101.4409,2490.0
2023-04-13 13:00:00,108.43,108.48,108.32,108.48,13165.0,101.4409,101.4877,101.338,101.4877,13165.0
2023-04-13 13:05:00,108.47,108.53,108.41,108.42,8228.0,101.4783,101.5345,101.4222,101.4316,8228.0
2023-04-13 13:10:00,108.4,108.45,108.37,108.43,7182.0,101.4129,101.4596,101.3848,101.4409,7182.0
2023-04-13 13:15:00,108.43,108.48,108.38,108.44,12095.0,101.4409,101.4877,101.3941,101.4503,12095.0
2023-04-13 13:20:00,108.45,108.58,108.44,108.58,8818.0,101.4596,101.5812,101.4503,101.5812,8818.0
2023-04-13 13:25:00,108.57,108.57,108.49,108.5,2400.0,101.5719,101.5719,101.4971,101.5064,2400.0
2023-04-13 13:30:00,108.52,108.58,108.46,108.5,4028.0,101.5251,101.5812,101.469,101.5064,4028.0
2023-04-13 13:35:00,108.5,108.58,108.49,108.51,3318.0,101.5064,101.5812,101.4971,101.5158,3318.0
2023-04-13 13:40:00,108.53,108.65,108.53,108.63,4564.0,101.5345,101.6467,101.5345,101.628,4564.0
2023-04-13 13:45:00,108.63,108.67,108.62,108.62,7671.0,101.628,101.6654,101.6187,101.6187,7671.0
2023-04-13 13:50:00,108.63,108.64,108.51,108.55,20133.0,101.628,101.6374,101.5158,101.5532,20133.0
2023-04-13 13:55:00,108.57,108.64,108.49,108.64,32539.0,101.5719,101.6374,101.4971,101.6374,32539.0
2023-04-13 14:00:00,108.73,108.77,108.6,108.66,14431.0,101.7216,101.759,101.6,101.6561,14431.0
2023-04-13 14:05:00,108.65,108.7,108.58,108.59,16170.0,101.6467,101.6935,101.5812,101.5906,16170.0
2023-04-13 14:10:00,108.59,108.68,108.57,108.67,12071.0,101.5906,101.6748,101.5719,101.6654,12071.0
2023-04-13 14:15:00,108.67,108.79,108.63,108.77,25173.0,101.6654,101.7777,101.628,101.759,25173.0
2023-04-13 14:20:00,108.79,108.99,108.79,108.87,3713.0,101.7777,101.9648,101.7777,101.8526,3713.0
2023-04-13 14:25:00,108.95,109.0,108.91,108.97,4285.0,101.9274,101.9742,101.89,101.9461,4285.0
2023-04-13 14:30:00,108.99,109.05,108.99,109.04,2098.0,101.9648,102.021,101.9648,102.0116,2098.0
2023-04-13 14:35:00,109.02,109.13,108.96,109.06,5939.0,101.9929,102.0958,101.9368,102.0303,5939.0
2023-04-13 14:40:00,109.08,109.23,109.08,109.22,5036.0,102.049,102.1894,102.049,102.18,5036.0
2023-04-13 14:45:00,109.21,109.21,109.11,109.18,6334.0,102.1706,102.1706,102.0771,102.1426,6334.0
2023-04-13 14:50:00,109.18,109.22,109.14,109.2,4115.0,102.1426,102.18,102.1052,102.1613,4115.0
2023-04-13 14:55:00,109.22,109.24,109.17,109.2,7738.0,102.18,102.1987,102.1332,102.1613,7738.0
2023-04-13 15:00:00,109.21,109.22,109.16,109.16,12729.0,102.1706,102.18,102.1239,102.1239,12729.0
2023-04-13 15:05:00,109.18,109.27,109.13,109.22,8487.0,102.1426,102.2268,102.0958,102.18,8487.0
2023-04-13 15:10:00,109.22,109.22,109.1,109.15,8863.0,102.18,102.18,102.0677,102.1145,8863.0
2023-04-13 15:15:00,109.15,109.21,109.15,109.19,4392.0,102.1145,102.1706,102.1145,102.1519,4392.0
2023-04-13 15:20:00,109.21,109.24,109.09,109.1,6823.0,102.1706,102.1987,102.0584,102.0677,6823.0
2023-04-13 15:25:00,109.11,109.17,109.11,109.14,7189.0,102.0771,102.1332,102.0771,102.1052,7189.0
2023-04-13 15:30:00,109.13,109.13,109.04,109.08,9737.0,102.0958,102.0958,102.0116,102.049,9737.0
2023-04-13 15:35:00,109.09,109.12,109.06,109.11,4714.0,102.0584,102.0864,102.0303,102.0771,4714.0
2023-04-13 15:40:00,109.12,109.33,109.12,109.32,8611.0,102.0864,102.2829,102.0864,102.2736,8611.0
2023-04-13 15:45:00,109.31,109.32,109.02,109.05,16611.0,102.2642,102.2736,101.9929,102.021,16611.0
2023-04-13 15:50:00,109.04,109.12,108.93,109.01,33784.0,102.0116,102.0864,101.9087,101.9835,33784.0
2023-04-13 15:55:00,109.0,109.29,109.0,109.23,134204.0,101.9742,102.2455,101.9742,102.1894,134204.0
2023-04-14 09:30:00,109.08,109.43,108.78,109.4,16863.0,102.049,102.3765,101.7684,102.3484,16863.0
2023-04-14 09:35:00,109.48,109.57,109.34,109.47,5227.0,102.4232,102.5074,102.2923,102.4139,5227.0
2023-04-14 09:40:00,109.52,109.63,109.51,109.54,5891.0,102.4607,102.5636,102.4513,102.4794,5891.0
2023-04-14 09:45:00,109.59,109.89,109.55,109.88,13505.0,102.5261,102.8068,102.4887,102.7975,13505.0
2023-04-14 09:50:00,109.91,109.94,109.82,109.88,5747.0,102.8255,102.8536,102.7413,102.7975,5747.0
2023-04-14 09:55:00,109.81,109.95,109.78,109.9,5121.0,102.732,102.8629,102.7039,102.8162,5121.0
2023-04-14 10:00:00,109.87,109.91,109.74,109.81,6931.0,102.7881,102.8255,102.6665,102.732,6931.0
2023-04-14 10:05:00,109.79,109.81,109.2,109.26,14797.0,102.7133,102.732,102.1613,102.2174,14797.0
2023-04-14 10:10:00,109.27,109.3,109.13,109.23,2320.0,102.2268,102.2548,102.0958,102.1894,2320.0
2023-04-14 10:15:00,109.23,109.23,108.9,108.99,14792.0,102.1894,102.1894,101.8806,101.9648,14792.0
2023-04-14 10:20:00,108.98,109.07,108.74,108.74,8941.0,101.9555,102.0397,101.7309,101.7309,8941.0
2023-04-14 10:25:00,108.72,108.86,108.71,108.8,5066.0,101.7122,101.8432,101.7029,101.7871,5066.0
2023-04-14 10:30:00,108.8,108.85,108.65,108.69,12515.0,101.7871,101.8338,101.6467,101.6842,12515.0
2023-04-14 10:35:00,108.7,108.86,108.67,108.86,8186.0,101.6935,101.8432,101.6654,101.8432,8186.0
2023-04-14 10:40:00,108.86,108.88,108.59,108.65,5357.0,101.8432,101.8619,101.5906,101.6467,5357.0
2023-04-14 10:45:00,108.65,108.79,108.62,108.64,7626.0,101.6467,101.7777,101.6187,101.6374,7626.0
2023-04-14 10:50:00,108.61,108.66,108.34,108.34,12663.0,101.6093,101.6561,101.3567,101.3567,12663.0
2023-04-14 10:55:00,108.33,108.53,108.32,108.47,11999.0,101.3474,101.5345,101.338,101.4783,11999.0
2023-04-14 11:00:00,108.44,108.45,108.28,108.29,5522.0,101.4503,101.4596,101.3006,101.3099,5522.0
2023-04-14 11:05:00,108.27,108.29,108.2,108.23,8002.0,101.2912,101.3099,101.2257,101.2538,8002.0
2023-04-14 11:10:00,108.2,108.25,108.15,108.23,15935.0,101.2257,101.2725,101.179,101.2538,15935.0
2023-04-14 11:15:00,108.19,108.23,108.13,108.23,4738.0,101.2164,101.2538,101.1603,101.2538,4738.0
2023-04-14 11:20:00,108.21,108.3,108.07,108.09,13164.0,101.2351,101.3193,101.1041,101.1228,13164.0
2023-04-14 11:25:00,108.06,108.08,107.94,108.06,5040.0,101.0948,101.1135,100.9825,101.0948,5040.0
2023-04-14 11:30:00,108.06,108.06,107.96,108.04,2539.0,101.0948,101.0948,101.0012,101.0761,2539.0
2023-04-14 11:35:00,108.05,108.09,107.94,107.97,7576.0,101.0854,101.1228,100.9825,101.0106,7576.0
2023-04-14 11:40:00,107.95,107.97,107.85,107.89,5281.0,100.9919,101.0106,100.8983,100.9357,5281.0
2023-04-14 11:45:00,107.9,107.92,107.71,107.77,6129.0,100.9451,100.9638,100.7673,100.8235,6129.0
2023-04-14 11:50:00,107.78,107.9,107.74,107.89,8490.0,100.8328,100.9451,100.7954,100.9357,8490.0
2023-04-14 11:55:00,107.92,107.93,107.82,107.93,6422.0,100.9638,100.9731,100.8702,100.9731,6422.0
2023-04-14 12:00:00,107.92,107.97,107.83,107.87,4755.0,100.9638,101.0106,100.8796,100.917,4755.0
2023-04-14 12:05:00,107.88,107.97,107.76,107.84,7501.0,100.9264,101.0106,100.8141,100.8889,7501.0
2023-04-14 12:10:00,107.87,107.88,107.74,107.75,4710.0,100.917,100.9264,100.7954,100.8047,4710.0
2023-04-14 12:15:00,107.75,107.8,107.7,107.8,6762.0,100.8047,100.8515,100.758,100.8515,6762.0
2023-04-14 12:20:00,107.79,107.86,107.75,107.79,10279.0,100.8422,100.9077,100.8047,100.8422,10279.0
2023-04-14 12:25:00,107.78,107.84,107.71,107.78,3925.0,100.8328,100.8889,100.7673,100.8328,3925.0
2023-04-14 12:30:00,107.76,107.76,107.65,107.73,6358.0,100.8141,100.8141,100.7112,100.786,6358.0
2023-04-14 12:35:00,107.73,107.76,107.6,107.64,5480.0,100.786,100.8141,100.6644,100.7018,5480.0
2023-04-14 12:40:00,107.6,107.63,107.43,107.43,4890.0,100.6644,100.6925,100.5054,100.5054,4890.0
2023-04-14 12:45:00,107.42,107.44,107.32,107.42,9109.0,100.496,100.5147,100.4025,100.496,9109.0
2023-04-14 12:50:00,107.42,107.49,107.39,107.41,6597.0,100.496,100.5615,100.468,100.4867,6597.0
2023-04-14 12:55:00,107.39,107.42,107.35,107.42,4905.0,100.468,100.496,100.4305,100.496,4905.0
2023-04-14 13:00:00,107.42,107.54,107.4,107.54,7459.0,100.496,100.6083,100.4773,100.6083,7459.0
2023-04-14 13:05:00,107.5,107.57,107.44,107.49,4891.0,100.5709,100.6364,100.5147,100.5615,4891.0
2023-04-14 13:10:00,107.52,107.62,107.52,107.57,7522.0,100.5896,100.6831,100.5896,100.6364,7522.0
2023-04-14 13:15:00,107.56,107.69,107.54,107.68,5159.0,100.627,100.7486,100.6083,100.7393,5159.0
2023-04-14 13:20:00,107.69,107.69,107.55,107.6,6822.0,100.7486,100.7486,100.6176,100.6644,6822.0
2023-04-14 13:25:00,107.62,107.62,107.38,107.39,7470.0,100.6831,100.6831,100.4586,100.468,7470.0
2023-04-14 13:30:00,107.35,107.35,107.2,107.31,10889.0,100.4305,100.4305,100.2902,100.3931,10889.0
2023-04-14 13:35:00,107.31,107.31,107.21,107.26,4989.0,100.3931,100.3931,100.2996,100.3463,4989.0
2023-04-14 13:40:00,107.29,107.38,107.24,107.27,6057.0,100.3744,100.4586,100.3276,100.3557,6057.0
2023-04-14 13:45:00,107.25,107.39,107.23,107.38,5595.0,100.337,100.468,100.3183,100.4586,5595.0
2023-04-14 13:50:00,107.38,107.56,107.36,107.56,11238.0,100.4586,100.627,100.4399,100.627,11238.0
2023-04-14 13:55:00,107.56,107.71,107.56,107.66,7003.0,100.627,100.7673,100.627,100.7205,7003.0
2023-04-14 14:00:00,107.64,107.65,107.56,107.59,4395.0,100.7018,100.7112,100.627,100.6551,4395.0
2023-04-14 14:05:00,107.58,107.67,107.53,107.63,6027.0,100.6457,100.7299,100.5989,100.6925,6027.0
2023-04-14 14:10:00,107.66,107.74,107.63,107.74,4056.0,100.7205,100.7954,100.6925,100.7954,4056.0
2023-04-14 14:15:00,107.75,107.8,107.72,107.73,8180.0,100.8047,100.8515,100.7767,100.786,8180.0
2023-04-14 14:20:00,107.75,107.85,107.73,107.82,4100.0,100.8047,100.8983,100.786,100.8702,4100.0
2023-04-14 14:25:00,107.84,107.87,107.79,107.87,5101.0,100.8889,100.917,100.8422,100.917,5101.0
2023-04-14 14:30:00,107.88,108.01,107.87,108.01,3710.0,100.9264,101.048,100.917,101.048,3710.0
2023-04-14 14:35:00,108.02,108.08,108.0,108.05,8945.0,101.0573,101.1135,101.0386,101.0854,8945.0
2023-04-14 14:40:00,108.04,108.09,107.98,108.09,8073.0,101.0761,101.1228,101.0199,101.1228,8073.0
2023-04-14 14:45:00,108.1,108.11,107.98,108.03,5309.0,101.1322,101.1415,101.0199,101.0667,5309.0
2023-04-14 14:50:00,108.02,108.05,107.91,107.91,2512.0,101.0573,101.0854,100.9544,100.9544,2512.0
2023-04-14 14:55:00,107.93,108.04,107.92,108.04,6815.0,100.9731,101.0761,100.9638,101.0761,6815.0
2023-04-14 15:00:00,108.05,108.06,107.92,107.94,7071.0,101.0854,101.0948,100.9638,100.9825,7071.0
2023-04-14 15:05:00,107.95,107.95,107.85,107.87,4464.0,100.9919,100.9919,100.8983,100.917,4464.0
2023-04-14 15:10:00,107.87,107.88,107.72,107.72,5677.0,100.917,100.9264,100.7767,100.7767,5677.0
2023-04-14 15:15:00,107.71,107.71,107.52,107.59,12946.0,100.7673,100.7673,100.5896,100.6551,12946.0
2023-04-14 15:20:00,107.61,107.78,107.52,107.77,7986.0,100.6738,100.8328,100.5896,100.8235,7986.0
2023-04-14 15:25:00,107.79,107.88,107.78,107.85,6479.0,100.8422,100.9264,100.8328,100.8983,6479.0
2023-04-14 15:30:00,107.87,107.98,107.83,107.94,9085.0,100.917,101.0199,100.8796,100.9825,9085.0
2023-04-14 15:35:00,107.94,108.11,107.93,108.11,11033.0,100.9825,101.1415,100.9731,101.1415,11033.0
2023-04-14 15:40:00,108.12,108.2,108.08,108.19,14333.0,101.1509,101.2257,101.1135,101.2164,14333.0
2023-04-14 15:45:00,108.19,108.21,108.06,108.12,19470.0,101.2164,101.2351,101.0948,101.1509,19470.0
2023-04-14 15:50:00,108.13,108.17,108.04,108.04,50008.0,101.1603,101.1977,101.0761,101.0761,50008.0
2023-04-14 15:55:00,108.04,108.04,107.89,107.92,102495.0,101.0761,101.0761,100.9357,100.9638,102495.0
2023-04-17 09:30:00,108.45,108.7,108.34,108.7,25436.0,101.4596,101.6935,101.3567,101.6935,25436.0
2023-04-17 09:35:00,108.81,108.95,108.79,108.87,9294.0,101.7964,101.9274,101.7777,101.8526,9294.0
2023-04-17 09:40:00,108.91,109.01,108.79,108.82,7848.0,101.89,101.9835,101.7777,101.8058,7848.0
2023-04-17 09:45:00,108.84,108.87,108.57,108.61,7421.0,101.8245,101.8526,101.5719,101.6093,7421.0
2023-04-17 09:50:00,108.62,108.64,108.45,108.47,8414.0,101.6187,101.6374,101.4596,101.4783,8414.0
2023-04-17 09:55:00,108.5,108.53,108.2,108.21,7183.0,101.5064,101.5345,101.2257,101.2351,7183.0
2023-04-17 10:00:00,108.24,108.43,108.24,108.27,11362.0,101.2632,101.4409,101.2632,101.2912,11362.0
2023-04-17 10:05:00,108.29,108.55,108.24,108.5,14086.0,101.3099,101.5532,101.2632,101.5064,14086.0
2023-04-17 10:10:00,108.51,108.51,108.34,108.37,9490.0,101.5158,101.5158,101.3567,101.3848,9490.0
2023-04-17 10:15:00,108.37,108.43,108.33,108.4,8561.0,101.3848,101.4409,101.3474,101.4129,8561.0
2023-04-17 10:20:00,108.4,108.53,108.38,108.44,7187.0,101.4129,101.5345,101.3941,101.4503,7187.0
2023-04-17 10:25:00,108.43,108.58,108.36,108.37,20653.0,101.4409,101.5812,101.3754,101.3848,20653.0
2023-04-17 10:30:00,108.34,108.5,108.34,108.4,12439.0,101.3567,101.5064,101.3567,101.4129,12439.0
2023-04-17 10:35:00,108.39,108.39,108.12,108.23,8004.0,101.4035,101.4035,101.1509,101.2538,8004.0
2023-04-17 10:40:00,108.21,108.21,108.05,108.11,14967.0,101.2351,101.2351,101.0854,101.1415,14967.0
2023-04-17 10:45:00,108.11,108.31,108.08,108.31,6886.0,101.1415,101.3287,101.1135,101.3287,6886.0
2023-04-17 10:50:00,108.3,108.31,108.14,108.17,8467.0,101.3193,101.3287,101.1696,101.1977,8467.0
2023-04-17 10:55:00,108.2,108.28,108.11,108.26,5939.0,101.2257,101.3006,101.1415,101.2819,5939.0
2023-04-17 11:00:00,108.25,108.32,108.22,108.22,3044.0,101.2725,101.338,101.2445,101.2445,3044.0
2023-04-17 11:05:00,108.23,108.3,108.19,108.25,4308.0,101.2538,101.3193,101.2164,101.2725,4308.0
2023-04-17 11:10:00,108.27,108.33,108.2,108.33,7355.0,101.2912,101.3474,101.2257,101.3474,7355.0
2023-04-17 11:15:00,108.33,108.42,108.31,108.35,4991.0,101.3474,101.4316,101.3287,101.3661,4991.0
2023-04-17 11:20:00,108.37,108.43,108.32,108.4,5614.0,101.3848,101.4409,101.338,101.4129,5614.0
2023-04-17 11:25:00,108.41,108.46,108.27,108.28,7549.0,101.4222,101.469,101.2912,101.3006,7549.0
2023-04-17 11:30:00,108.27,108.4,108.16,108.26,14235.0,101.2912,101.4129,101.1883,101.2819,14235.0
2023-04-17 11:35:00,108.26,108.3,108.12,108.23,9949.0,101.2819,101.3193,101.1509,101.2538,9949.0
2023-04-17 11:40:00,108.25,108.34,108.25,108.27,6929.0,101.2725,101.3567,101.2725,101.2912,6929.0
2023-04-17 11:45:00,108.23,108.36,108.22,108.34,2982.0,101.2538,101.3754,101.2445,101.3567,2982.0
2023-04-17 11:50:00,108.34,108.46,108.33,108.45,5787.0,101.3567,101.469,101.3474,101.4596,5787.0
2023-04-17 11:55:00,108.43,108.47,108.4,108.4,10570.0,101.4409,101.4783,101.4129,101.4129,10570.0
2023-04-17 12:00:00,108.38,108.41,108.33,108.35,4600.0,101.3941,101.4222,101.3474,101.3661,4600.0
2023-04-17 12:05:00,108.33,108.42,108.31,108.42,6111.0,101.3474,101.4316,101.3287,101.4316,6111.0
2023-04-17 12:10:00,108.43,108.49,108.36,108.38,5068.0,101.4409,101.4971,101.3754,101.3941,5068.0
2023-04-17 12:15:00,108.38,108.47,108.38,108.44,2336.0,101.3941,101.4783,101.3941,101.4503,2336.0
2023-04-17 12:20:00,108.42,108.42,108.34,108.35,5862.0,101.4316,101.4316,101.3567,101.3661,5862.0
2023-04-17 12:25:00,108.39,108.55,108.39,108.55,5088.0,101.4035,101.5532,101.4035,101.5532,5088.0
2023-04-17 12:30:00,108.54,108.55,108.49,108.49,2270.0,101.5438,101.5532,101.4971,101.4971,2270.0
2023-04-17 12:35:00,108.48,108.61,108.46,108.57,3840.0,101.4877,101.6093,101.469,101.5719,3840.0
2023-04-17 12:40:00,108.61,108.65,108.57,108.62,2824.0,101.6093,101.6467,101.5719,101.6187,2824.0
2023-04-17 12:45:00,108.61,108.65,108.55,108.58,3604.0,101.6093,101.6467,101.5532,101.5812,3604.0
2023-04-17 12:50:00,108.56,108.59,108.53,108.54,3626.0,101.5625,101.5906,101.5345,101.5438,3626.0
2023-04-17 12:55:00,108.53,108.64,108.52,108.61,2863.0,101.5345,101.6374,101.5251,101.6093,2863.0
2023-04-17 13:00:00,108.63,108.65,108.6,108.6,3132.0,101.628,101.6467,101.6,101.6,3132.0
2023-04-17 13:05:00,108.6,108.6,108.49,108.55,4104.0,101.6,101.6,101.4971,101.5532,4104.0
2023-04-17 13:10:00,108.57,108.62,108.52,108.6,3115.0,101.5719,101.6187,101.5251,101.6,3115.0
2023-04-17 13:15:00,108.63,108.76,108.63,108.69,3612.0,101.628,101.7496,101.628,101.6842,3612.0
2023-04-17 13:20:00,108.67,108.67,108.59,108.63,4897.0,101.6654,101.6654,101.5906,101.628,4897.0
2023-04-17 13:25:00,108.62,108.65,108.6,108.62,3300.0,101.6187,101.6467,101.6,101.6187,3300.0
2023-04-17 13:30:00,108.66,108.7,108.66,108.69,4466.0,101.6561,101.6935,101.6561,101.6842,4466.0
2023-04-17 13:35:00,108.69,108.7,108.62,108.68,3006.0,101.6842,101.6935,101.6187,101.6748,3006.0
2023-04-17 13:40:00,108.67,108.67,108.57,108.58,5136.0,101.6654,101.6654,101.5719,101.5812,5136.0
2023-04-17 13:45:00,108.6,108.63,108.59,108.59,2628.0,101.6,101.628,101.5906,101.5906,2628.0
2023-04-17 13:50:00,108.59,108.59,108.51,108.52,4482.0,101.5906,101.5906,101.5158,101.5251,4482.0
2023-04-17 13:55:00,108.51,108.52,108.43,108.5,7694.0,101.5158,101.5251,101.4409,101.5064,7694.0
2023-04-17 14:00:00,108.46,108.48,108.42,108.47,16583.0,101.469,101.4877,101.4316,101.4783,16583.0
2023-04-17 14:05:00,108.48,108.48,108.41,108.44,5095.0,101.4877,101.4877,101.4222,101.4503,5095.0
2023-04-17 14:10:00,108.42,108.47,108.4,108.47,2400.0,101.4316,101.4783,101.4129,101.4783,2400.0
2023-04-17 14:15:00,108.46,108.53,108.44,108.52,3648.0,101.469,101.5345,101.4503,101.5251,3648.0
2023-04-17 14:20:00,108.52,108.61,108.52,108.59,4373.0,101.5251,101.6093,101.5251,101.5906,4373.0
2023-04-17 14:25:00,108.61,108.64,108.54,108.64,3971.0,101.6093,101.6374,101.5438,101.6374,3971.0
2023-04-17 14:30:00,108.62,108.7,108.62,108.69,4708.0,101.6187,101.6935,101.6187,101.6842,4708.0
2023-04-17 14:35:00,108.69,108.75,108.65,108.75,3234.0,101.6842,101.7403,101.6467,101.7403,3234.0
2023-04-17 14:40:00,108.76,108.91,108.76,108.91,3715.0,101.7496,101.89,101.7496,101.89,3715.0
2023-04-17 14:45:00,108.92,108.97,108.91,108.94,3324.0,101.8993,101.9461,101.89,101.918,3324.0
2023-04-17 14:50:00,108.96,109.0,108.94,108.95,4357.0,101.9368,101.9742,101.918,101.9274,4357.0
2023-04-17 14:55:00,108.95,108.97,108.92,108.94,2628.0,101.9274,101.9461,101.8993,101.918,2628.0
2023-04-17 15:00:00,108.94,109.06,108.92,109.06,11903.0,101.918,102.0303,101.8993,102.0303,11903.0
2023-04-17 15:05:00,109.04,109.13,109.02,109.13,5682.0,102.0116,102.0958,101.9929,102.0958,5682.0
2023-04-17 15:10:00,109.14,109.16,109.09,109.1,5520.0,102.1052,102.1239,102.0584,102.0677,5520.0
2023-04-17 15:15:00,109.1,109.2,109.1,109.19,4918.0,102.0677,102.1613,102.0677,102.1519,4918.0
2023-04-17 15:20:00,109.18,109.29,109.13,109.28,7064.0,102.1426,102.2455,102.0958,102.2361,7064.0
2023-04-17 15:25:00,109.26,109.33,109.24,109.32,10416.0,102.2174,102.2829,102.1987,102.2736,10416.0
2023-04-17 15:30:00,109.31,109.33,109.2,109.2,12196.0,102.2642,102.2829,102.1613,102.1613,12196.0
2023-04-17 15:35:00,109.2,109.2,109.05,109.08,13402.0,102.1613,102.1613,102.021,102.049,13402.0
2023-04-17 15:40:00,109.08,109.23,109.07,109.18,13503.0,102.049,102.1894,102.0397,102.1426,13503.0
2023-04-17 15:45:00,109.16,109.21,109.09,109.19,16400.0,102.1239,102.1706,102.0584,102.1519,16400.0
2023-04-17 15:50:00,109.16,109.55,109.15,109.45,48278.0,102.1239,102.4887,102.1145,102.3952,48278.0
2023-04-17 15:55:00,109.44,109.57,109.43,109.56,112036.0,102.3858,102.5074,102.3765,102.4981,112036.0
2023-04-18 09:30:00,109.82,110.22,109.72,110.17,25414.0,102.7413,103.1155,102.6478,103.0688,25414.0
2023-04-18 09:35:00,110.19,110.27,109.92,109.97,5287.0,103.0875,103.1623,102.8349,102.8817,5287.0
2023-04-18 09:40:00,109.98,110.22,109.96,110.21,3706.0,102.891,103.1155,102.8723,103.1062,3706.0
2023-04-18 09:45:00,110.15,110.15,109.95,110.01,16077.0,103.0501,103.0501,102.8629,102.9191,16077.0
2023-04-18 09:50:00,109.98,109.98,109.64,109.68,7426.0,102.891,102.891,102.5729,102.6103,7426.0
2023-04-18 09:55:00,109.77,109.77,109.41,109.63,17273.0,102.6945,102.6945,102.3577,102.5636,17273.0
2023-04-18 10:00:00,109.69,109.69,109.39,109.45,4706.0,102.6197,102.6197,102.339,102.3952,4706.0
2023-04-18 10:05:00,109.45,109.57,109.45,109.55,5006.0,102.3952,102.5074,102.3952,102.4887,5006.0
2023-04-18 10:10:00,109.54,109.54,109.15,109.15,8780.0,102.4794,102.4794,102.1145,102.1145,8780.0
2023-04-18 10:15:00,109.14,109.34,109.14,109.28,4286.0,102.1052,102.2923,102.1052,102.2361,4286.0
2023-04-18 10:20:00,109.26,109.38,109.24,109.38,2732.0,102.2174,102.3297,102.1987,102.3297,2732.0
2023-04-18 10:25:00,109.37,109.38,109.1,109.14,5679.0,102.3203,102.3297,102.0677,102.1052,5679.0
2023-04-18 10:30:00,109.14,109.14,108.84,108.86,6774.0,102.1052,102.1052,101.8245,101.8432,6774.0
2023-04-18 10:35:00,108.9,109.06,108.87,108.96,12073.0,101.8806,102.0303,101.8526,101.9368,12073.0
2023-04-18 10:40:00,109.0,109.09,109.0,109.01,3154.0,101.9742,102.0584,101.9742,101.9835,3154.0
2023-04-18 10:45:00,109.0,109.06,108.85,108.85,6208.0,101.9742,102.0303,101.8338,101.8338,6208.0
2023-04-18 10:50:00,108.83,108.84,108.69,108.76,6673.0,101.8151,101.8245,101.6842,101.7496,6673.0
2023-04-18 10:55:00,108.77,108.79,108.68,108.68,3200.0,101.759,101.7777,101.6748,101.6748,3200.0
2023-04-18 11:00:00,108.76,108.77,108.69,108.75,4300.0,101.7496,101.759,101.6842,101.7403,4300.0
2023-04-18 11:05:00,108.75,108.83,108.65,108.65,3400.0,101.7403,101.8151,101.6467,101.6467,3400.0
2023-04-18 11:10:00,108.65,108.77,108.59,108.73,4381.0,101.6467,101.759,101.5906,101.7216,4381.0
2023-04-18 11:15:00,108.76,108.82,108.7,108.77,5898.0,101.7496,101.8058,101.6935,101.759,5898.0
2023-04-18 11:20:00,108.75,108.79,108.71,108.76,4529.0,101.7403,101.7777,101.7029,101.7496,4529.0
2023-04-18 11:25:00,108.77,108.83,108.77,108.81,4029.0,101.759,101.8151,101.759,101.7964,4029.0
2023-04-18 11:30:00,108.8,108.95,108.8,108.9,4551.0,101.7871,101.9274,101.7871,101.8806,4551.0
2023-04-18 11:35:00,108.87,108.92,108.59,108.59,6822.0,101.8526,101.8993,101.5906,101.5906,6822.0
2023-04-18 11:40:00,108.57,108.73,108.57,108.73,12738.0,101.5719,101.7216,101.5719,101.7216,12738.0
2023-04-18 11:45:00,108.73,108.77,108.6,108.69,6876.0,101.7216,101.759,101.6,101.6842,6876.0
2023-04-18 11:50:00,108.68,108.72,108.62,108.65,5579.0,101.6748,101.7122,101.6187,101.6467,5579.0
2023-04-18 11:55:00,108.66,108.71,108.61,108.67,5658.0,101.6561,101.7029,101.6093,101.6654,5658.0
2023-04-18 12:00:00,108.67,108.78,108.6,108.77,10467.0,101.6654,101.7684,101.6,101.759,10467.0
2023-04-18 12:05:00,108.75,108.78,108.72,108.74,3928.0,101.7403,101.7684,101.7122,101.7309,3928.0
2023-04-18 12:10:00,108.76,108.79,108.66,108.66,5021.0,101.7496,101.7777,101.6561,101.6561,5021.0
2023-04-18 12:15:00,108.64,108.7,108.61,108.62,4156.0,101.6374,101.6935,101.6093,101.6187,4156.0
2023-04-18 12:20:00,108.64,108.65,108.56,108.56,3933.0,101.6374,101.6467,101.5625,101.5625,3933.0
2023-04-18 12:25:00,108.55,108.66,108.54,108.66,4447.0,101.5532,101.6561,101.5438,101.6561,4447.0
2023-04-18 12:30:00,108.68,108.72,108.65,108.68,5528.0,101.6748,101.7122,101.6467,101.6748,5528.0
2023-04-18 12:35:00,108.69,108.7,108.58,108.59,4783.0,101.6842,101.6935,101.5812,101.5906,4783.0
2023-04-18 12:40:00,108.6,108.68,108.56,108.67,3469.0,101.6,101.6748,101.5625,101.6654,3469.0
2023-04-18 12:45:00,108.67,108.7,108.62,108.7,7511.0,101.6654,101.6935,101.6187,101.6935,7511.0
2023-04-18 12:50:00,108.72,108.75,108.63,108.69,8126.0,101.7122,101.7403,101.628,101.6842,8126.0
2023-04-18 12:55:00,108.74,108.76,108.66,108.66,4429.0,101.7309,101.7496,101.6561,101.6561,4429.0
2023-04-18 13:00:00,108.67,108.76,108.63,108.74,2196.0,101.6654,101.7496,101.628,101.7309,2196.0
2023-04-18 13:05:00,108.76,108.96,108.76,108.95,5508.0,101.7496,101.9368,101.7496,101.9274,5508.0
2023-04-18 13:10:00,108.97,108.99,108.79,108.8,12209.0,101.9461,101.9648,101.7777,101.7871,12209.0
2023-04-18 13:15:00,108.79,108.82,108.66,108.72,7348.0,101.7777,101.8058,101.6561,101.7122,7348.0
2023-04-18 13:20:00,108.7,108.72,108.65,108.67,3157.0,101.6935,101.7122,101.6467,101.6654,3157.0
2023-04-18 13:25:00,108.67,108.71,108.63,108.68,5857.0,101.6654,101.7029,101.628,101.6748,5857.0
2023-04-18 13:30:00,108.66,108.85,108.66,108.84,6514.0,101.6561,101.8338,101.6561,101.8245,6514.0
2023-04-18 13:35:00,108.86,108.99,108.85,108.97,22786.0,101.8432,101.9648,101.8338,101.9461,22786.0
2023-04-18 13:40:00,108.99,109.13,108.97,109.05,12130.0,101.9648,102.0958,101.9461,102.021,12130.0
2023-04-18 13:45:00,109.06,109.25,109.05,109.17,13317.0,102.0303,102.2081,102.021,102.1332,13317.0
2023-04-18 13:50:00,109.16,109.26,109.16,109.17,8673.0,102.1239,102.2174,102.1239,102.1332,8673.0
2023-04-18 13:55:00,109.18,109.29,109.07,109.07,7839.0,102.1426,102.2455,102.0397,102.0397,7839.0
2023-04-18 14:00:00,109.07,109.1,108.98,109.1,4985.0,102.0397,102.0677,101.9555,102.0677,4985.0
2023-04-18 14:05:00,109.09,109.19,109.06,109.19,4254.0,102.0584,102.1519,102.0303,102.1519,4254.0
2023-04-18 14:10:00,109.18,109.37,109.18,109.32,7313.0,102.1426,102.3203,102.1426,102.2736,7313.0
2023-04-18 14:15:00,109.31,109.34,109.13,109.2,8510.0,102.2642,102.2923,102.0958,102.1613,8510.0
2023-04-18 14:20:00,109.2,109.32,109.2,109.29,4139.0,102.1613,102.2736,102.1613,102.2455,4139.0
2023-04-18 14:25:00,109.3,109.4,109.3,109.37,3175.0,102.2548,102.3484,102.2548,102.3203,3175.0
2023-04-18 14:30:00,109.35,109.4,109.33,109.34,3994.0,102.3016,102.3484,102.2829,102.2923,3994.0
2023-04-18 14:35:00,109.34,109.34,109.26,109.26,9671.0,102.2923,102.2923,102.2174,102.2174,9671.0
2023-04-18 14:40:00,109.27,109.28,109.05,109.14,15148.0,102.2268,102.2361,102.021,102.1052,15148.0
2023-04-18 14:45:00,109.14,109.15,108.89,108.97,8588.0,102.1052,102.1145,101.8713,101.9461,8588.0
2023-04-18 14:50:00,108.99,108.99,108.92,108.95,2990.0,101.9648,101.9648,101.8993,101.9274,2990.0
2023-04-18 14:55:00,108.94,109.14,108.94,109.14,5632.0,101.918,102.1052,101.918,102.1052,5632.0
2023-04-18 15:00:00,109.14,109.2,109.13,109.19,5238.0,102.1052,102.1613,102.0958,102.1519,5238.0
2023-04-18 15:05:00,109.21,109.33,109.21,109.3,4749.0,102.1706,102.2829,102.1706,102.2548,4749.0
2023-04-18 15:10:00,109.3,109.38,109.3,109.34,8210.0,102.2548,102.3297,102.2548,102.2923,8210.0
2023-04-18 15:15:00,109.32,109.35,109.28,109.32,7476.0,102.2736,102.3016,102.2361,102.2736,7476.0
2023-04-18 15:20:00,109.31,109.34,109.18,109.19,7218.0,102.2642,102.2923,102.1426,102.1519,7218.0
2023-04-18 15:25:00,109.17,109.25,109.14,109.22,9840.0,102.1332,102.2081,102.1052,102.18,9840.0
2023-04-18 15:30:00,109.22,109.27,109.17,109.22,8847.0,102.18,102.2268,102.1332,102.18,8847.0
2023-04-18 15:35:00,109.23,109.24,109.15,109.2,7806.0,102.1894,102.1987,102.1145,102.1613,7806.0
2023-04-18 15:40:00,109.2,109.35,109.2,109.35,10172.0,102.1613,102.3016,102.1613,102.3016,10172.0
2023-04-18 15:45:00,109.35,109.36,109.26,109.29,17960.0,102.3016,102.311,102.2174,102.2455,17960.0
2023-04-18 15:50:00,109.23,109.35,109.2,109.3,34951.0,102.1894,102.3016,102.1613,102.2548,34951.0
2023-04-18 15:55:00,109.31,109.44,109.27,109.28,83945.0,102.2642,102.3858,102.2268,102.2361,83945.0
2023-04-19 09:30:00,109.41,109.44,109.01,109.41,33498.0,102.3577,102.3858,101.9835,102.3577,33498.0
2023-04-19 09:35:00,109.43,109.45,109.17,109.21,5215.0,102.3765,102.3952,102.1332,102.1706,5215.0
2023-04-19 09:40:00,109.23,109.46,109.21,109.32,8778.0,102.1894,102.4045,102.1706,102.2736,8778.0
2023-04-19 09:45:00,109.35,109.38,109.14,109.22,7176.0,102.3016,102.3297,102.1052,102.18,7176.0
2023-04-19 09:50:00,109.22,109.32,109.22,109.23,4552.0,102.18,102.2736,102.18,102.1894,4552.0
2023-04-19 09:55:00,109.19,109.25,109.01,109.06,4538.0,102.1519,102.2081,101.9835,102.0303,4538.0
2023-04-19 10:00:00,109.08,109.11,109.05,109.06,2910.0,102.049,102.0771,102.021,102.0303,2910.0
2023-04-19 10:05:00,108.98,109.04,108.87,109.01,5105.0,101.9555,102.0116,101.8526,101.9835,5105.0
2023-04-19 10:10:00,109.02,109.08,108.88,109.08,4653.0,101.9929,102.049,101.8619,102.049,4653.0
2023-04-19 10:15:00,109.06,109.08,108.95,109.07,4320.0,102.0303,102.049,101.9274,102.0397,4320.0
2023-04-19 10:20:00,109.08,109.16,109.02,109.09,4245.0,102.049,102.1239,101.9929,102.0584,4245.0
2023-04-19 10:25:00,109.11,109.35,109.09,109.35,8129.0,102.0771,102.3016,102.0584,102.3016,8129.0
2023-04-19 10:30:00,109.38,109.4,109.25,109.33,5607.0,102.3297,102.3484,102.2081,102.2829,5607.0
2023-04-19 10:35:00,109.33,109.51,109.33,109.5,6675.0,102.2829,102.4513,102.2829,102.4419,6675.0
2023-04-19 10:40:00,109.53,109.69,109.5,109.69,13372.0,102.47,102.6197,102.4419,102.6197,13372.0
2023-04-19 10:45:00,109.67,109.69,109.56,109.58,7428.0,102.601,102.6197,102.4981,102.5168,7428.0
2023-04-19 10:50:00,109.56,109.74,109.5,109.5,9814.0,102.4981,102.6665,102.4419,102.4419,9814.0
2023-04-19 10:55:00,109.5,109.61,109.49,109.54,6673.0,102.4419,102.5449,102.4326,102.4794,6673.0
2023-04-19 11:00:00,109.55,109.57,109.47,109.52,6836.0,102.4887,102.5074,102.4139,102.4607,6836.0
2023-04-19 11:05:00,109.53,109.64,109.53,109.58,5745.0,102.47,102.5729,102.47,102.5168,5745.0
2023-04-19 11:10:00,109.58,109.62,109.54,109.55,3525.0,102.5168,102.5542,102.4794,102.4887,3525.0
2023-04-19 11:15:00,109.48,109.56,109.41,109.49,5439.0,102.4232,102.4981,102.3577,102.4326,5439.0
2023-04-19 11:20:00,109.46,109.5,109.31,109.37,3744.0,102.4045,102.4419,102.2642,102.3203,3744.0
2023-04-19 11:25:00,109.39,109.58,109.36,109.58,5299.0,102.339,102.5168,102.311,102.5168,5299.0
2023-04-19 11:30:00,109.58,109.67,109.56,109.66,10977.0,102.5168,102.601,102.4981,102.5916,10977.0
2023-04-19 11:35:00,109.65,109.87,109.65,109.8,5757.0,102.5823,102.7881,102.5823,102.7226,5757.0
2023-04-19 11:40:00,109.81,109.85,109.79,109.84,3600.0,102.732,102.7694,102.7133,102.76,3600.0
2023-04-19 11:45:00,109.84,109.91,109.83,109.89,6527.0,102.76,102.8255,102.7507,102.8068,6527.0
2023-04-19 11:50:00,109.91,109.91,109.86,109.89,4251.0,102.8255,102.8255,102.7787,102.8068,4251.0
2023-04-19 11:55:00,109.9,110.02,109.9,109.99,7989.0,102.8162,102.9284,102.8162,102.9004,7989.0
2023-04-19 12:00:00,110.0,110.05,109.96,110.0,5306.0,102.9097,102.9565,102.8723,102.9097,5306.0
2023-04-19 12:05:00,109.97,110.07,109.97,110.02,5076.0,102.8817,102.9752,102.8817,102.9284,5076.0
2023-04-19 12:10:00,110.02,110.09,110.02,110.04,4579.0,102.9284,102.9939,102.9284,102.9471,4579.0
2023-04-19 12:15:00,110.0,110.12,110.0,110.09,5790.0,102.9097,103.022,102.9097,102.9939,5790.0
2023-04-19 12:20:00,110.07,110.07,110.0,110.03,3247.0,102.9752,102.9752,102.9097,102.9378,3247.0
2023-04-19 12:25:00,110.02,110.11,110.01,110.09,4895.0,102.9284,103.0126,102.9191,102.9939,4895.0
2023-04-19 12:30:00,110.09,110.17,110.09,110.16,3972.0,102.9939,103.0688,102.9939,103.0594,3972.0
2023-04-19 12:35:00,110.17,110.22,110.14,110.15,2004.0,103.0688,103.1155,103.0407,103.0501,2004.0
2023-04-19 12:40:00,110.14,110.16,110.04,110.04,5311.0,103.0407,103.0594,102.9471,102.9471,5311.0
2023-04-19 12:45:00,110.05,110.06,109.93,109.95,8237.0,102.9565,102.9659,102.8442,102.8629,8237.0
2023-04-19 12:50:00,109.93,109.99,109.91,109.98,9181.0,102.8442,102.9004,102.8255,102.891,9181.0
2023-04-19 12:55:00,109.98,109.98,109.92,109.92,2216.0,102.891,102.891,102.8349,102.8349,2216.0
2023-04-19 13:00:00,109.93,110.01,109.92,109.94,6123.0,102.8442,102.9191,102.8349,102.8536,6123.0
2023-04-19 13:05:00,109.94,110.0,109.92,109.92,5860.0,102.8536,102.9097,102.8349,102.8349,5860.0
2023-04-19 13:10:00,109.91,109.92,109.87,109.89,7124.0,102.8255,102.8349,102.7881,102.8068,7124.0
2023-04-19 13:15:00,109.88,109.92,109.75,109.81,3787.0,102.7975,102.8349,102.6758,102.732,3787.0
2023-04-19 13:20:00,109.8,109.86,109.75,109.86,2437.0,102.7226,102.7787,102.6758,102.7787,2437.0
2023-04-19 13:25:00,109.85,109.91,109.84,109.87,2832.0,102.7694,102.8255,102.76,102.7881,2832.0
2023-04-19 13:30:00,109.9,109.9,109.83,109.86,2307.0,102.8162,102.8162,102.7507,102.7787,2307.0
2023-04-19 13:35:00,109.83,109.83,109.79,109.79,1993.0,102.7507,102.7507,102.7133,102.7133,1993.0
2023-04-19 13:40:00,109.77,109.8,109.72,109.75,5033.0,102.6945,102.7226,102.6478,102.6758,5033.0
2023-04-19 13:45:00,109.72,109.77,109.72,109.75,3251.0,102.6478,102.6945,102.6478,102.6758,3251.0
2023-04-19 13:50:00,109.77,109.9,109.77,109.9,5968.0,102.6945,102.8162,102.6945,102.8162,5968.0
2023-04-19 13:55:00,109.9,109.95,109.85,109.95,6236.0,102.8162,102.8629,102.7694,102.8629,6236.0
2023-04-19 14:00:00,109.94,110.06,109.75,109.79,7590.0,102.8536,102.9659,102.6758,102.7133,7590.0
2023-04-19 14:05:00,109.79,109.84,109.78,109.8,3797.0,102.7133,102.76,102.7039,102.7226,3797.0
2023-04-19 14:10:00,109.8,109.83,109.76,109.79,2613.0,102.7226,102.7507,102.6852,102.7133,2613.0
2023-04-19 14:15:00,109.75,109.84,109.75,109.83,2804.0,102.6758,102.76,102.6758,102.7507,2804.0
2023-04-19 14:20:00,109.83,109.9,109.81,109.9,3000.0,102.7507,102.8162,102.732,102.8162,3000.0
2023-04-19 14:25:00,109.9,109.95,109.89,109.93,5477.0,102.8162,102.8629,102.8068,102.8442,5477.0
2023-04-19 14:30:00,109.93,109.96,109.88,109.88,6026.0,102.8442,102.8723,102.7975,102.7975,6026.0
2023-04-19 14:35:00,109.88,109.98,109.88,109.95,6702.0,102.7975,102.891,102.7975,102.8629,6702.0
2023-04-19 14:40:00,109.94,109.94,109.87,109.88,5795.0,102.8536,102.8536,102.7881,102.7975,5795.0
2023-04-19 14:45:00,109.86,109.93,109.85,109.91,6060.0,102.7787,102.8442,102.7694,102.8255,6060.0
2023-04-19 14:50:00,109.89,109.91,109.86,109.91,4916.0,102.8068,102.8255,102.7787,102.8255,4916.0
2023-04-19 14:55:00,109.91,109.94,109.88,109.94,6317.0,102.8255,102.8536,102.7975,102.8536,6317.0
2023-04-19 15:00:00,109.94,109.94,109.83,109.9,5148.0,102.8536,102.8536,102.7507,102.8162,5148.0
2023-04-19 15:05:00,109.89,109.92,109.84,109.91,6021.0,102.8068,102.8349,102.76,102.8255,6021.0
2023-04-19 15:10:00,109.92,109.92,109.88,109.9,5682.0,102.8349,102.8349,102.7975,102.8162,5682.0
2023-04-19 15:15:00,109.89,109.95,109.88,109.88,6335.0,102.8068,102.8629,102.7975,102.7975,6335.0
2023-04-19 15:20:00,109.87,109.9,109.84,109.85,4450.0,102.7881,102.8162,102.76,102.7694,4450.0
2023-04-19 15:25:00,109.86,109.87,109.77,109.77,7539.0,102.7787,102.7881,102.6945,102.6945,7539.0
2023-04-19 15:30:00,109.8,109.84,109.76,109.76,7039.0,102.7226,102.76,102.6852,102.6852,7039.0
2023-04-19 15:35:00,109.77,109.79,109.71,109.74,10202.0,102.6945,102.7133,102.6384,102.6665,10202.0
2023-04-19 15:40:00,109.74,109.83,109.68,109.74,14406.0,102.6665,102.7507,102.6103,102.6665,14406.0
2023-04-19 15:45:00,109.73,109.73,109.57,109.62,8623.0,102.6571,102.6571,102.5074,102.5542,8623.0
2023-04-19 15:50:00,109.63,109.76,109.58,109.71,23703.0,102.5636,102.6852,102.5168,102.6384,23703.0
2023-04-19 15:55:00,109.72,109.78,109.69,109.77,66293.0,102.6478,102.7039,102.6197,102.6945,66293.0
2023-04-20 09:30:00,109.04,109.37,108.93,109.06,28236.0,102.0116,102.3203,101.9087,102.0303,28236.0
2023-04-20 09:35:00,109.19,109.19,109.03,109.08,1655.0,102.1519,102.1519,102.0022,102.049,1655.0
2023-04-20 09:40:00,109.02,109.13,108.9,108.95,4202.0,101.9929,102.0958,101.8806,101.9274,4202.0
2023-04-20 09:45:00,108.96,108.96,108.81,108.81,5384.0,101.9368,101.9368,101.7964,101.7964,5384.0
2023-04-20 09:50:00,108.84,108.9,108.65,108.66,4401.0,101.8245,101.8806,101.6467,101.6561,4401.0
2023-04-20 09:55:00,108.6,108.6,108.35,108.47,5202.0,101.6,101.6,101.3661,101.4783,5202.0
2023-04-20 10:00:00,108.41,108.51,108.24,108.51,4593.0,101.4222,101.5158,101.2632,101.5158,4593.0
2023-04-20 10:05:00,108.54,108.81,108.52,108.72,4714.0,101.5438,101.7964,101.5251,101.7122,4714.0
2023-04-20 10:10:00,108.78,108.86,108.68,108.84,3381.0,101.7684,101.8432,101.6748,101.8245,3381.0
2023-04-20 10:15:00,108.83,108.88,108.72,108.73,5367.0,101.8151,101.8619,101.7122,101.7216,5367.0
2023-04-20 10:20:00,108.78,109.08,108.77,109.06,5697.0,101.7684,102.049,101.759,102.0303,5697.0
2023-04-20 10:25:00,109.07,109.17,108.97,109.08,7995.0,102.0397,102.1332,101.9461,102.049,7995.0
2023-04-20 10:30:00,109.11,109.2,108.94,109.07,8402.0,102.0771,102.1613,101.918,102.0397,8402.0
2023-04-20 10:35:00,109.04,109.14,108.94,109.04,9564.0,102.0116,102.1052,101.918,102.0116,9564.0
2023-04-20 10:40:00,109.02,109.28,109.01,109.26,6383.0,101.9929,102.2361,101.9835,102.2174,6383.0
2023-04-20 10:45:00,109.26,109.3,109.25,109.3,2607.0,102.2174,102.2548,102.2081,102.2548,2607.0
2023-04-20 10:50:00,109.32,109.36,109.22,109.22,3838.0,102.2736,102.311,102.18,102.18,3838.0
2023-04-20 10:55:00,109.2,109.32,109.2,109.31,2503.0,102.1613,102.2736,102.1613,102.2642,2503.0
2023-04-20 11:00:00,109.32,109.41,109.19,109.26,21384.0,102.2736,102.3577,102.1519,102.2174,21384.0
2023-04-20 11:05:00,109.27,109.32,109.07,109.23,57241.0,102.2268,102.2736,102.0397,102.1894,57241.0
2023-04-20 11:10:00,109.23,109.28,109.1,109.27,50132.0,102.1894,102.2361,102.0677,102.2268,50132.0
2023-04-20 11:15:00,109.24,109.25,109.16,109.19,5688.0,102.1987,102.2081,102.1239,102.1519,5688.0
2023-04-20 11:20:00,109.2,109.2,109.04,109.04,7900.0,102.1613,102.1613,102.0116,102.0116,7900.0
2023-04-20 11:25:00,109.06,109.06,108.93,108.96,5235.0,102.0303,102.0303,101.9087,101.9368,5235.0
2023-04-20 11:30:00,108.96,108.98,108.79,108.81,5426.0,101.9368,101.9555,101.7777,101.7964,5426.0
2023-04-20 11:35:00,108.82,108.95,108.82,108.93,5050.0,101.8058,101.9274,101.8058,101.9087,5050.0
2023-04-20 11:40:00,108.91,109.04,108.9,109.04,1628.0,101.89,102.0116,101.8806,102.0116,1628.0
2023-04-20 11:45:00,109.03,109.06,108.89,108.96,3379.0,102.0022,102.0303,101.8713,101.9368,3379.0
2023-04-20 11:50:00,108.92,109.03,108.92,109.01,2064.0,101.8993,102.0022,101.8993,101.9835,2064.0
2023-04-20 11:55:00,108.99,109.07,108.96,109.03,2786.0,101.9648,102.0397,101.9368,102.0022,2786.0
2023-04-20 12:00:00,109.05,109.09,108.97,109.04,4564.0,102.021,102.0584,101.9461,102.0116,4564.0
2023-04-20 12:05:00,109.02,109.06,108.98,109.01,2438.0,101.9929,102.0303,101.9555,101.9835,2438.0
2023-04-20 12:10:00,109.02,109.2,109.02,109.2,4002.0,101.9929,102.1613,101.9929,102.1613,4002.0
2023-04-20 12:15:00,109.19,109.26,109.18,109.24,3422.0,102.1519,102.2174,102.1426,102.1987,3422.0
2023-04-20 12:20:00,109.23,109.32,109.2,109.32,3803.0,102.1894,102.2736,102.1613,102.2736,3803.0
2023-04-20 12:25:00,109.29,109.29,109.25,109.26,3831.0,102.2455,102.2455,102.2081,102.2174,3831.0
2023-04-20 12:30:00,109.26,109.31,109.22,109.27,6758.0,102.2174,102.2642,102.18,102.2268,6758.0
2023-04-20 12:35:00,109.3,109.44,109.3,109.3,3318.0,102.2548,102.3858,102.2548,102.2548,3318.0
2023-04-20 12:40:00,109.26,109.36,109.25,109.36,1900.0,102.2174,102.311,102.2081,102.311,1900.0
2023-04-20 12:45:00,109.38,109.43,109.36,109.39,2510.0,102.3297,102.3765,102.311,102.339,2510.0
2023-04-20 12:50:00,109.4,109.48,109.39,109.48,4603.0,102.3484,102.4232,102.339,102.4232,4603.0
2023-04-20 12:55:00,109.46,109.53,109.43,109.53,4515.0,102.4045,102.47,102.3765,102.47,4515.0
2023-04-20 13:00:00,109.54,109.57,109.5,109.57,4622.0,102.4794,102.5074,102.4419,102.5074,4622.0
2023-04-20 13:05:00,109.55,109.63,109.54,109.62,3767.0,102.4887,102.5636,102.4794,102.5542,3767.0
2023-04-20 13:10:00,109.62,109.66,109.54,109.58,5048.0,102.5542,102.5916,102.4794,102.5168,5048.0
2023-04-20 13:15:00,109.57,109.61,109.52,109.6,2931.0,102.5074,102.5449,102.4607,102.5355,2931.0
2023-04-20 13:20:00,109.57,109.58,109.49,109.51,4237.0,102.5074,102.5168,102.4326,102.4513,4237.0
2023-04-20 13:25:00,109.48,109.58,109.48,109.58,3006.0,102.4232,102.5168,102.4232,102.5168,3006.0
2023-04-20 13:30:00,109.6,109.66,109.56,109.58,2967.0,102.5355,102.5916,102.4981,102.5168,2967.0
2023-04-20 13:35:00,109.58,109.58,109.52,109.55,2062.0,102.5168,102.5168,102.4607,102.4887,2062.0
2023-04-20 13:40:00,109.53,109.54,109.41,109.48,5040.0,102.47,102.4794,102.3577,102.4232,5040.0
2023-04-20 13:45:00,109.47,109.54,109.46,109.51,4780.0,102.4139,102.4794,102.4045,102.4513,4780.0
2023-04-20 13:50:00,109.52,109.63,109.5,109.61,6326.0,102.4607,102.5636,102.4419,102.5449,6326.0
2023-04-20 13:55:00,109.61,109.61,109.49,109.51,3817.0,102.5449,102.5449,102.4326,102.4513,3817.0
2023-04-20 14:00:00,109.53,109.54,109.44,109.47,5390.0,102.47,102.4794,102.3858,102.4139,5390.0
2023-04-20 14:05:00,109.47,109.51,109.4,109.48,4642.0,102.4139,102.4513,102.3484,102.4232,4642.0
2023-04-20 14:10:00,109.5,109.57,109.48,109.51,4967.0,102.4419,102.5074,102.4232,102.4513,4967.0
2023-04-20 14:15:00,109.5,109.5,109.37,109.37,4067.0,102.4419,102.4419,102.3203,102.3203,4067.0
2023-04-20 14:20:00,109.39,109.54,109.37,109.49,4197.0,102.339,102.4794,102.3203,102.4326,4197.0
2023-04-20 14:25:00,109.47,109.47,109.24,109.24,8095.0,102.4139,102.4139,102.1987,102.1987,8095.0
2023-04-20 14:30:00,109.25,109.27,109.05,109.18,9827.0,102.2081,102.2268,102.021,102.1426,9827.0
2023-04-20 14:35:00,109.19,109.19,109.01,109.06,7659.0,102.1519,102.1519,101.9835,102.0303,7659.0
2023-04-20 14:40:00,109.03,109.03,108.91,108.95,2893.0,102.0022,102.0022,101.89,101.9274,2893.0
2023-04-20 14:45:00,108.94,109.01,108.92,108.93,6268.0,101.918,101.9835,101.8993,101.9087,6268.0
2023-04-20 14:50:00,108.95,109.01,108.95,108.98,4720.0,101.9274,101.9835,101.9274,101.9555,4720.0
2023-04-20 14:55:00,108.96,109.1,108.94,109.07,5670.0,101.9368,102.0677,101.918,102.0397,5670.0
2023-04-20 15:00:00,109.07,109.13,109.01,109.03,8919.0,102.0397,102.0958,101.9835,102.0022,8919.0
2023-04-20 15:05:00,109.04,109.11,108.97,109.11,5822.0,102.0116,102.0771,101.9461,102.0771,5822.0
2023-04-20 15:10:00,109.09,109.09,108.9,108.91,6041.0,102.0584,102.0584,101.8806,101.89,6041.0
2023-04-20 15:15:00,108.89,108.89,108.73,108.77,6347.0,101.8713,101.8713,101.7216,101.759,6347.0
2023-04-20 15:20:00,108.76,108.83,108.67,108.82,8420.0,101.7496,101.8151,101.6654,101.8058,8420.0
2023-04-20 15:25:00,108.8,108.83,108.69,108.71,6411.0,101.7871,101.8151,101.6842,101.7029,6411.0
2023-04-20 15:30:00,108.73,108.92,108.73,108.92,9928.0,101.7216,101.8993,101.7216,101.8993,9928.0
2023-04-20 15:35:00,108.92,109.0,108.81,109.0,7846.0,101.8993,101.9742,101.7964,101.9742,7846.0
2023-04-20 15:40:00,109.0,109.01,108.87,108.91,8912.0,101.9742,101.9835,101.8526,101.89,8912.0
2023-04-20 15:45:00,108.88,109.03,108.88,109.0,17944.0,101.8619,102.0022,101.8619,101.9742,17944.0
2023-04-20 15:50:00,108.98,109.1,108.89,109.1,28416.0,101.9555,102.0677,101.8713,102.0677,28416.0
2023-04-20 15:55:00,109.06,109.21,108.99,109.09,89503.0,102.0303,102.1706,101.9648,102.0584,89503.0
2023-04-21 09:30:00,109.51,109.63,109.18,109.42,61876.0,102.4513,102.5636,102.1426,102.3671,61876.0
2023-04-21 09:35:00,109.44,109.52,109.21,109.23,4516.0,102.3858,102.4607,102.1706,102.1894,4516.0
2023-04-21 09:40:00,109.19,109.33,109.18,109.27,5388.0,102.1519,102.2829,102.1426,102.2268,5388.0
2023-04-21 09:45:00,109.17,109.27,109.11,109.25,4585.0,102.1332,102.2268,102.0771,102.2081,4585.0
2023-04-21 09:50:00,109.28,109.28,109.03,109.11,2843.0,102.2361,102.2361,102.0022,102.0771,2843.0
2023-04-21 09:55:00,109.1,109.17,109.04,109.05,5848.0,102.0677,102.1332,102.0116,102.021,5848.0
2023-04-21 10:00:00,109.02,109.03,108.83,108.93,2750.0,101.9929,102.0022,101.8151,101.9087,2750.0
2023-04-21 10:05:00,109.0,109.04,108.98,109.03,1898.0,101.9742,102.0116,101.9555,102.0022,1898.0
2023-04-21 10:10:00,109.06,109.2,109.02,109.1,5398.0,102.0303,102.1613,101.9929,102.0677,5398.0
2023-04-21 10:15:00,109.07,109.28,109.05,109.23,2287.0,102.0397,102.2361,102.021,102.1894,2287.0
2023-04-21 10:20:00,109.23,109.31,109.22,109.25,2666.0,102.1894,102.2642,102.18,102.2081,2666.0
2023-04-21 10:25:00,109.22,109.4,109.21,109.31,4455.0,102.18,102.3484,102.1706,102.2642,4455.0
2023-04-21 10:30:00,109.25,109.35,109.17,109.33,5601.0,102.2081,102.3016,102.1332,102.2829,5601.0
2023-04-21 10:35:00,109.32,109.37,109.25,109.27,7252.0,102.2736,102.3203,102.2081,102.2268,7252.0
2023-04-21 10:40:00,109.25,109.25,108.88,108.88,7406.0,102.2081,102.2081,101.8619,101.8619,7406.0
2023-04-21 10:45:00,108.82,108.86,108.76,108.83,4228.0,101.8058,101.8432,101.7496,101.8151,4228.0
2023-04-21 10:50:00,108.87,108.93,108.83,108.87,2976.0,101.8526,101.9087,101.8151,101.8526,2976.0
2023-04-21 10:55:00,108.91,108.91,108.71,108.76,5864.0,101.89,101.89,101.7029,101.7496,5864.0
2023-04-21 11:00:00,108.79,109.05,108.76,109.05,2600.0,101.7777,102.021,101.7496,102.021,2600.0
2023-04-21 11:05:00,109.02,109.03,108.92,109.0,3064.0,101.9929,102.0022,101.8993,101.9742,3064.0
2023-04-21 11:10:00,109.02,109.02,108.94,108.97,3732.0,101.9929,101.9929,101.918,101.9461,3732.0
2023-04-21 11:15:00,108.95,109.05,108.9,108.93,2792.0,101.9274,102.021,101.8806,101.9087,2792.0
2023-04-21 11:20:00,108.93,109.05,108.93,109.0,3021.0,101.9087,102.021,101.9087,101.9742,3021.0
2023-04-21 11:25:00,108.99,108.99,108.87,108.91,4311.0,101.9648,101.9648,101.8526,101.89,4311.0
2023-04-21 11:30:00,108.91,108.94,108.79,108.89,5038.0,101.89,101.918,101.7777,101.8713,5038.0
2023-04-21 11:35:00,108.9,108.9,108.67,108.79,8052.0,101.8806,101.8806,101.6654,101.7777,8052.0
2023-04-21 11:40:00,108.81,109.03,108.81,108.86,5834.0,101.7964,102.0022,101.7964,101.8432,5834.0
2023-04-21 11:45:00,108.86,108.89,108.69,108.7,2585.0,101.8432,101.8713,101.6842,101.6935,2585.0
2023-04-21 11:50:00,108.71,108.77,108.69,108.77,2207.0,101.7029,101.759,101.6842,101.759,2207.0
2023-04-21 11:55:00,108.78,108.94,108.76,108.94,1704.0,101.7684,101.918,101.7496,101.918,1704.0
2023-04-21 12:00:00,108.93,109.01,108.88,108.94,1823.0,101.9087,101.9835,101.8619,101.918,1823.0
2023-04-21 12:05:00,109.03,109.09,108.9,108.92,2796.0,102.0022,102.0584,101.8806,101.8993,2796.0
2023-04-21 12:10:00,108.88,108.96,108.86,108.96,3043.0,101.8619,101.9368,101.8432,101.9368,3043.0
2023-04-21 12:15:00,108.98,109.05,108.95,109.05,3070.0,101.9555,102.021,101.9274,102.021,3070.0
2023-04-21 12:20:00,109.04,109.05,108.87,108.97,3443.0,102.0116,102.021,101.8526,101.9461,3443.0
2023-04-21 12:25:00,108.94,108.94,108.87,108.9,4879.0,101.918,101.918,101.8526,101.8806,4879.0
2023-04-21 12:30:00,108.88,108.93,108.81,108.88,4245.0,101.8619,101.9087,101.7964,101.8619,4245.0
2023-04-21 12:35:00,108.9,108.94,108.88,108.93,3456.0,101.8806,101.918,101.8619,101.9087,3456.0
2023-04-21 12:40:00,108.91,108.92,108.85,108.87,3407.0,101.89,101.8993,101.8338,101.8526,3407.0
2023-04-21 12:45:00,108.87,108.89,108.75,108.79,4301.0,101.8526,101.8713,101.7403,101.7777,4301.0
2023-04-21 12:50:00,108.77,108.93,108.77,108.85,4384.0,101.759,101.9087,101.759,101.8338,4384.0
2023-04-21 12:55:00,108.82,108.89,108.79,108.84,3149.0,101.8058,101.8713,101.7777,101.8245,3149.0
2023-04-21 13:00:00,108.9,108.95,108.86,108.87,3807.0,101.8806,101.9274,101.8432,101.8526,3807.0
2023-04-21 13:05:00,108.89,108.98,108.84,108.94,4125.0,101.8713,101.9555,101.8245,101.918,4125.0
2023-04-21 13:10:00,108.96,108.98,108.89,108.91,5165.0,101.9368,101.9555,101.8713,101.89,5165.0
2023-04-21 13:15:00,108.88,108.91,108.72,108.72,3201.0,101.8619,101.89,101.7122,101.7122,3201.0
2023-04-21 13:20:00,108.73,108.84,108.7,108.84,6262.0,101.7216,101.8245,101.6935,101.8245,6262.0
2023-04-21 13:25:00,108.79,108.84,108.77,108.77,3183.0,101.7777,101.8245,101.759,101.759,3183.0
2023-04-21 13:30:00,108.78,108.88,108.78,108.85,3275.0,101.7684,101.8619,101.7684,101.8338,3275.0
2023-04-21 13:35:00,108.83,108.88,108.82,108.85,3400.0,101.8151,101.8619,101.8058,101.8338,3400.0
2023-04-21 13:40:00,108.86,108.97,108.86,108.92,5085.0,101.8432,101.9461,101.8432,101.8993,5085.0
2023-04-21 13:45:00,108.92,108.96,108.89,108.96,3596.0,101.8993,101.9368,101.8713,101.9368,3596.0
2023-04-21 13:50:00,108.95,108.96,108.87,108.9,2669.0,101.9274,101.9368,101.8526,101.8806,2669.0
2023-04-21 13:55:00,108.88,108.98,108.86,108.91,6571.0,101.8619,101.9555,101.8432,101.89,6571.0
2023-04-21 14:00:00,108.92,109.06,108.92,109.06,4385.0,101.8993,102.0303,101.8993,102.0303,4385.0
2023-04-21 14:05:00,109.0,109.03,108.95,108.98,3931.0,101.9742,102.0022,101.9274,101.9555,3931.0
2023-04-21 14:10:00,108.98,109.06,108.97,109.05,3428.0,101.9555,102.0303,101.9461,102.021,3428.0
2023-04-21 14:15:00,109.06,109.07,108.93,108.93,3816.0,102.0303,102.0397,101.9087,101.9087,3816.0
2023-04-21 14:20:00,108.94,109.02,108.91,109.0,3806.0,101.918,101.9929,101.89,101.9742,3806.0
2023-04-21 14:25:00,108.98,109.09,108.96,109.07,6653.0,101.9555,102.0584,101.9368,102.0397,6653.0
2023-04-21 14:30:00,109.06,109.15,108.97,109.0,6263.0,102.0303,102.1145,101.9461,101.9742,6263.0
2023-04-21 14:35:00,108.97,109.05,108.94,109.05,7300.0,101.9461,102.021,101.918,102.021,7300.0
2023-04-21 14:40:00,109.06,109.1,108.99,108.99,3051.0,102.0303,102.0677,101.9648,101.9648,3051.0
2023-04-21 14:45:00,108.99,109.05,108.93,109.05,5484.0,101.9648,102.021,101.9087,102.021,5484.0
2023-04-21 14:50:00,109.06,109.09,109.01,109.04,2777.0,102.0303,102.0584,101.9835,102.0116,2777.0
2023-04-21 14:55:00,109.04,109.13,109.01,109.13,4911.0,102.0116,102.0958,101.9835,102.0958,4911.0
2023-04-21 15:00:00,109.12,109.16,109.05,109.08,4162.0,102.0864,102.1239,102.021,102.049,4162.0
2023-04-21 15:05:00,109.05,109.12,109.02,109.07,5246.0,102.021,102.0864,101.9929,102.0397,5246.0
2023-04-21 15:10:00,109.09,109.11,108.99,109.03,5238.0,102.0584,102.0771,101.9648,102.0022,5238.0
2023-04-21 15:15:00,109.01,109.11,109.0,109.07,4912.0,101.9835,102.0771,101.9742,102.0397,4912.0
2023-04-21 15:20:00,109.07,109.19,109.07,109.15,2702.0,102.0397,102.1519,102.0397,102.1145,2702.0
2023-04-21 15:25:00,109.16,109.16,109.09,109.15,4507.0,102.1239,102.1239,102.0584,102.1145,4507.0
2023-04-21 15:30:00,109.13,109.28,109.13,109.23,5841.0,102.0958,102.2361,102.0958,102.1894,5841.0
2023-04-21 15:35:00,109.23,109.28,109.18,109.19,10128.0,102.1894,102.2361,102.1426,102.1519,10128.0
2023-04-21 15:40:00,109.17,109.26,109.13,109.18,13665.0,102.1332,102.2174,102.0958,102.1426,13665.0
2023-04-21 15:45:00,109.17,109.24,109.11,109.18,10575.0,102.1332,102.1987,102.0771,102.1426,10575.0
2023-04-21 15:50:00,109.16,109.31,109.09,109.3,26630.0,102.1239,102.2642,102.0584,102.2548,26630.0
2023-04-21 15:55:00,109.36,109.59,109.34,109.52,80648.0,102.311,102.5261,102.2923,102.4607,80648.0
2023-04-24 09:30:00,109.53,110.18,109.53,110.02,25093.0,102.47,103.0781,102.47,102.9284,25093.0
2023-04-24 09:35:00,110.08,110.12,109.92,110.01,17944.0,102.9846,103.022,102.8349,102.9191,17944.0
2023-04-24 09:40:00,110.03,110.12,109.9,109.93,6848.0,102.9378,103.022,102.8162,102.8442,6848.0
2023-04-24 09:45:00,110.01,110.01,109.86,109.9,5148.0,102.9191,102.9191,102.7787,102.8162,5148.0
2023-04-24 09:50:00,109.87,109.91,109.76,109.76,5569.0,102.7881,102.8255,102.6852,102.6852,5569.0
2023-04-24 09:55:00,109.74,109.74,109.62,109.68,3554.0,102.6665,102.6665,102.5542,102.6103,3554.0
2023-04-24 10:00:00,109.71,109.77,109.69,109.71,5274.0,102.6384,102.6945,102.6197,102.6384,5274.0
2023-04-24 10:05:00,109.69,109.81,109.69,109.79,3935.0,102.6197,102.732,102.6197,102.7133,3935.0
2023-04-24 10:10:00,109.81,109.95,109.77,109.91,4323.0,102.732,102.8629,102.6945,102.8255,4323.0
2023-04-24 10:15:00,109.89,109.97,109.84,109.93,1468.0,102.8068,102.8817,102.76,102.8442,1468.0
2023-04-24 10:20:00,109.95,110.03,109.91,109.97,3047.0,102.8629,102.9378,102.8255,102.8817,3047.0
2023-04-24 10:25:00,109.97,110.07,109.91,110.07,21421.0,102.8817,102.9752,102.8255,102.9752,21421.0
2023-04-24 10:30:00,110.09,110.17,110.06,110.1,6709.0,102.9939,103.0688,102.9659,103.0033,6709.0
2023-04-24 10:35:00,110.06,110.07,109.79,109.86,4700.0,102.9659,102.9752,102.7133,102.7787,4700.0
2023-04-24 10:40:00,109.86,109.87,109.69,109.76,6696.0,102.7787,102.7881,102.6197,102.6852,6696.0
2023-04-24 10:45:00,109.74,109.9,109.74,109.88,4981.0,102.6665,102.8162,102.6665,102.7975,4981.0
2023-04-24 10:50:00,109.9,109.94,109.82,109.89,4468.0,102.8162,102.8536,102.7413,102.8068,4468.0
2023-04-24 10:55:00,109.89,109.89,109.67,109.68,2849.0,102.8068,102.8068,102.601,102.6103,2849.0
2023-04-24 11:00:00,109.68,109.68,109.6,109.65,3693.0,102.6103,102.6103,102.5355,102.5823,3693.0
2023-04-24 11:05:00,109.66,109.69,109.63,109.63,3540.0,102.5916,102.6197,102.5636,102.5636,3540.0
2023-04-24 11:10:00,109.61,109.72,109.61,109.68,2400.0,102.5449,102.6478,102.5449,102.6103,2400.0
2023-04-24 11:15:00,109.68,109.79,109.64,109.77,6615.0,102.6103,102.7133,102.5729,102.6945,6615.0
2023-04-24 11:20:00,109.81,109.83,109.75,109.76,3583.0,102.732,102.7507,102.6758,102.6852,3583.0
2023-04-24 11:25:00,109.74,109.88,109.74,109.85,6659.0,102.6665,102.7975,102.6665,102.7694,6659.0
2023-04-24 11:30:00,109.86,109.94,109.85,109.92,15963.0,102.7787,102.8536,102.7694,102.8349,15963.0
2023-04-24 11:35:00,109.95,110.01,109.92,109.92,8078.0,102.8629,102.9191,102.8349,102.8349,8078.0
2023-04-24 11:40:00,109.91,109.92,109.76,109.8,6048.0,102.8255,102.8349,102.6852,102.7226,6048.0
2023-04-24 11:45:00,109.78,109.88,109.78,109.88,10148.0,102.7039,102.7975,102.7039,102.7975,10148.0
2023-04-24 11:50:00,109.88,109.89,109.76,109.76,3202.0,102.7975,102.8068,102.6852,102.6852,3202.0
2023-04-24 11:55:00,109.73,109.79,109.72,109.78,3796.0,102.6571,102.7133,102.6478,102.7039,3796.0
2023-04-24 12:00:00,109.76,109.85,109.74,109.85,7124.0,102.6852,102.7694,102.6665,102.7694,7124.0
2023-04-24 12:05:00,109.83,109.86,109.76,109.76,2211.0,102.7507,102.7787,102.6852,102.6852,2211.0
2023-04-24 12:10:00,109.76,109.76,109.7,109.7,2849.0,102.6852,102.6852,102.6291,102.6291,2849.0
2023-04-24 12:15:00,109.7,109.72,109.61,109.72,5617.0,102.6291,102.6478,102.5449,102.6478,5617.0
2023-04-24 12:20:00,109.73,109.8,109.71,109.79,2989.0,102.6571,102.7226,102.6384,102.7133,2989.0
2023-04-24 12:25:00,109.81,109.86,109.8,109.86,3984.0,102.732,102.7787,102.7226,102.7787,3984.0
2023-04-24 12:30:00,109.86,109.91,109.82,109.91,2365.0,102.7787,102.8255,102.7413,102.8255,2365.0
2023-04-24 12:35:00,109.92,109.99,109.92,109.98,3371.0,102.8349,102.9004,102.8349,102.891,3371.0
2023-04-24 12:40:00,109.98,110.03,109.93,109.94,2206.0,102.891,102.9378,102.8442,102.8536,2206.0
2023-04-24 12:45:00,109.94,110.0,109.91,110.0,4930.0,102.8536,102.9097,102.8255,102.9097,4930.0
2023-04-24 12:50:00,110.01,110.06,109.98,109.98,3622.0,102.9191,102.9659,102.891,102.891,3622.0
2023-04-24 12:55:00,109.97,110.04,109.95,110.03,3236.0,102.8817,102.9471,102.8629,102.9378,3236.0
2023-04-24 13:00:00,110.04,110.05,109.97,110.05,4866.0,102.9471,102.9565,102.8817,102.9565,4866.0
2023-04-24 13:05:00,110.04,110.05,110.0,110.04,5274.0,102.9471,102.9565,102.9097,102.9471,5274.0
2023-04-24 13:10:00,110.03,110.22,110.03,110.22,10736.0,102.9378,103.1155,102.9378,103.1155,10736.0
2023-04-24 13:15:00,110.22,110.23,110.11,110.11,11968.0,103.1155,103.1249,103.0126,103.0126,11968.0
2023-04-24 13:20:00,110.13,110.2,110.1,110.13,4607.0,103.0313,103.0968,103.0033,103.0313,4607.0
2023-04-24 13:25:00,110.13,110.25,110.12,110.22,20830.0,103.0313,103.1436,103.022,103.1155,20830.0
2023-04-24 13:30:00,110.21,110.29,110.15,110.24,18602.0,103.1062,103.181,103.0501,103.1343,18602.0
2023-04-24 13:35:00,110.23,110.26,110.17,110.25,5770.0,103.1249,103.153,103.0688,103.1436,5770.0
2023-04-24 13:40:00,110.25,110.5,110.24,110.49,26104.0,103.1436,103.3775,103.1343,103.3681,26104.0
2023-04-24 13:45:00,110.49,110.64,110.48,110.62,24559.0,103.3681,103.5085,103.3588,103.4898,24559.0
2023-04-24 13:50:00,110.63,110.82,110.63,110.78,42764.0,103.4991,103.6769,103.4991,103.6394,42764.0
2023-04-24 13:55:00,110.79,110.8,110.67,110.68,10255.0,103.6488,103.6582,103.5365,103.5459,10255.0
2023-04-24 14:00:00,110.66,110.69,110.56,110.6,8480.0,103.5272,103.5552,103.4336,103.471,8480.0
2023-04-24 14:05:00,110.59,110.59,110.46,110.5,8842.0,103.4617,103.4617,103.3401,103.3775,8842.0
2023-04-24 14:10:00,110.49,110.55,110.49,110.52,7099.0,103.3681,103.4243,103.3681,103.3962,7099.0
2023-04-24 14:15:00,110.5,110.51,110.43,110.45,9044.0,103.3775,103.3868,103.312,103.3307,9044.0
2023-04-24 14:20:00,110.44,110.52,110.42,110.49,9914.0,103.3214,103.3962,103.3026,103.3681,9914.0
2023-04-24 14:25:00,110.48,110.48,110.4,110.42,12401.0,103.3588,103.3588,103.2839,103.3026,12401.0
2023-04-24 14:30:00,110.43,110.47,110.41,110.45,6427.0,103.312,103.3494,103.2933,103.3307,6427.0
2023-04-24 14:35:00,110.46,110.52,110.44,110.45,7137.0,103.3401,103.3962,103.3214,103.3307,7137.0
2023-04-24 14:40:00,110.45,110.5,110.43,110.44,6106.0,103.3307,103.3775,103.312,103.3214,6106.0
2023-04-24 14:45:00,110.45,110.5,110.43,110.49,3222.0,103.3307,103.3775,103.312,103.3681,3222.0
2023-04-24 14:50:00,110.51,110.57,110.48,110.54,9742.0,103.3868,103.443,103.3588,103.4149,9742.0
2023-04-24 14:55:00,110.55,110.61,110.54,110.6,6523.0,103.4243,103.4804,103.4149,103.471,6523.0
2023-04-24 15:00:00,110.62,110.65,110.59,110.59,8897.0,103.4898,103.5178,103.4617,103.4617,8897.0
2023-04-24 15:05:00,110.59,110.68,110.5,110.66,14712.0,103.4617,103.5459,103.3775,103.5272,14712.0
2023-04-24 15:10:00,110.67,110.84,110.66,110.78,17798.0,103.5365,103.6956,103.5272,103.6394,17798.0
2023-04-24 15:15:00,110.79,110.79,110.68,110.77,12838.0,103.6488,103.6488,103.5459,103.6301,12838.0
2023-04-24 15:20:00,110.76,110.78,110.74,110.78,11469.0,103.6207,103.6394,103.602,103.6394,11469.0
2023-04-24 15:25:00,110.77,110.82,110.73,110.79,17739.0,103.6301,103.6769,103.5927,103.6488,17739.0
2023-04-24 15:30:00,110.78,110.87,110.75,110.81,16020.0,103.6394,103.7236,103.6114,103.6675,16020.0
2023-04-24 15:35:00,110.81,110.85,110.76,110.77,17639.0,103.6675,103.7049,103.6207,103.6301,17639.0
2023-04-24 15:40:00,110.77,110.83,110.72,110.83,15098.0,103.6301,103.6862,103.5833,103.6862,15098.0
2023-04-24 15:45:00,110.82,110.99,110.82,110.99,23400.0,103.6769,103.8359,103.6769,103.8359,23400.0
2023-04-24 15:50:00,110.97,111.01,110.82,110.9,31460.0,103.8172,103.8546,103.6769,103.7517,31460.0
2023-04-24 15:55:00,110.9,110.98,110.77,110.93,152222.0,103.7517,103.8266,103.6301,103.7798,152222.0
2023-04-25 09:30:00,110.19,110.19,109.38,109.38,26180.0,103.0875,103.0875,102.3297,102.3297,26180.0
2023-04-25 09:35:00,109.37,109.56,108.98,109.04,10856.0,102.3203,102.4981,101.9555,102.0116,10856.0
2023-04-25 09:40:00,109.04,109.31,108.91,109.19,16105.0,102.0116,102.2642,101.89,102.1519,16105.0
2023-04-25 09:45:00,109.18,109.2,108.95,109.2,7352.0,102.1426,102.1613,101.9274,102.1613,7352.0
2023-04-25 09:50:00,109.2,109.5,109.19,109.5,10253.0,102.1613,102.4419,102.1519,102.4419,10253.0
2023-04-25 09:55:00,109.45,109.45,109.21,109.21,9763.0,102.3952,102.3952,102.1706,102.1706,9763.0
2023-04-25 10:00:00,109.26,109.33,108.85,108.94,15706.0,102.2174,102.2829,101.8338,101.918,15706.0
2023-04-25 10:05:00,108.95,109.27,108.89,109.25,21034.0,101.9274,102.2268,101.8713,102.2081,21034.0
2023-04-25 10:10:00,109.26,109.3,108.8,108.95,7290.0,102.2174,102.2548,101.7871,101.9274,7290.0
2023-04-25 10:15:00,108.92,109.02,108.84,108.91,7683.0,101.8993,101.9929,101.8245,101.89,7683.0
2023-04-25 10:20:00,108.94,109.17,108.93,109.16,12802.0,101.918,102.1332,101.9087,102.1239,12802.0
2023-04-25 10:25:00,109.16,109.25,108.98,109.09,8889.0,102.1239,102.2081,101.9555,102.0584,8889.0
2023-04-25 10:30:00,109.08,109.15,108.96,109.0,9503.0,102.049,102.1145,101.9368,101.9742,9503.0
2023-04-25 10:35:00,108.96,109.05,108.85,108.85,10375.0,101.9368,102.021,101.8338,101.8338,10375.0
2023-04-25 10:40:00,108.84,108.89,108.72,108.75,11245.0,101.8245,101.8713,101.7122,101.7403,11245.0
2023-04-25 10:45:00,108.74,108.78,108.64,108.78,13892.0,101.7309,101.7684,101.6374,101.7684,13892.0
2023-04-25 10:50:00,108.76,108.87,108.72,108.75,6872.0,101.7496,101.8526,101.7122,101.7403,6872.0
2023-04-25 10:55:00,108.71,108.93,108.71,108.83,14493.0,101.7029,101.9087,101.7029,101.8151,14493.0
2023-04-25 11:00:00,108.84,108.98,108.78,108.83,11149.0,101.8245,101.9555,101.7684,101.8151,11149.0
2023-04-25 11:05:00,108.79,108.79,108.65,108.74,6615.0,101.7777,101.7777,101.6467,101.7309,6615.0
2023-04-25 11:10:00,108.77,108.83,108.68,108.69,9083.0,101.759,101.8151,101.6748,101.6842,9083.0
2023-04-25 11:15:00,108.68,108.73,108.6,108.73,9798.0,101.6748,101.7216,101.6,101.7216,9798.0
2023-04-25 11:20:00,108.73,108.75,108.33,108.33,6004.0,101.7216,101.7403,101.3474,101.3474,6004.0
2023-04-25 11:25:00,108.35,108.43,108.33,108.4,16945.0,101.3661,101.4409,101.3474,101.4129,16945.0
2023-04-25 11:30:00,108.39,108.42,108.31,108.41,12625.0,101.4035,101.4316,101.3287,101.4222,12625.0
2023-04-25 11:35:00,108.41,108.54,108.4,108.49,10635.0,101.4222,101.5438,101.4129,101.4971,10635.0
2023-04-25 11:40:00,108.47,108.63,108.47,108.61,4919.0,101.4783,101.628,101.4783,101.6093,4919.0
2023-04-25 11:45:00,108.63,108.74,108.62,108.73,7191.0,101.628,101.7309,101.6187,101.7216,7191.0
2023-04-25 11:50:00,108.73,108.74,108.63,108.68,4764.0,101.7216,101.7309,101.628,101.6748,4764.0
2023-04-25 11:55:00,108.69,108.74,108.67,108.69,4936.0,101.6842,101.7309,101.6654,101.6842,4936.0
2023-04-25 12:00:00,108.69,108.73,108.54,108.57,4873.0,101.6842,101.7216,101.5438,101.5719,4873.0
2023-04-25 12:05:00,108.53,108.57,108.42,108.47,7868.0,101.5345,101.5719,101.4316,101.4783,7868.0
2023-04-25 12:10:00,108.46,108.46,108.34,108.4,9569.0,101.469,101.469,101.3567,101.4129,9569.0
2023-04-25 12:15:00,108.42,108.43,108.28,108.29,5402.0,101.4316,101.4409,101.3006,101.3099,5402.0
2023-04-25 12:20:00,108.31,108.44,108.29,108.3,5648.0,101.3287,101.4503,101.3099,101.3193,5648.0
2023-04-25 12:25:00,108.3,108.3,108.15,108.15,6715.0,101.3193,101.3193,101.179,101.179,6715.0
2023-04-25 12:30:00,108.15,108.19,107.97,108.02,8433.0,101.179,101.2164,101.0106,101.0573,8433.0
2023-04-25 12:35:00,108.02,108.04,107.99,108.03,6982.0,101.0573,101.0761,101.0293,101.0667,6982.0
2023-04-25 12:40:00,108.04,108.24,108.03,108.2,9800.0,101.0761,101.2632,101.0667,101.2257,9800.0
2023-04-25 12:45:00,108.19,108.19,108.11,108.16,8147.0,101.2164,101.2164,101.1415,101.1883,8147.0
2023-04-25 12:50:00,108.17,108.17,108.02,108.02,7984.0,101.1977,101.1977,101.0573,101.0573,7984.0
2023-04-25 12:55:00,108.0,108.02,107.94,107.95,5190.0,101.0386,101.0573,100.9825,100.9919,5190.0
2023-04-25 13:00:00,107.93,108.21,107.93,108.18,9203.0,100.9731,101.2351,100.9731,101.207,9203.0
2023-04-25 13:05:00,108.17,108.2,107.97,108.02,7758.0,101.1977,101.2257,101.0106,101.0573,7758.0
2023-04-25 13:10:00,108.03,108.15,107.93,107.93,6299.0,101.0667,101.179,100.9731,100.9731,6299.0
2023-04-25 13:15:00,107.87,107.92,107.71,107.91,9834.0,100.917,100.9638,100.7673,100.9544,9834.0
2023-04-25 13:20:00,107.89,107.95,107.75,107.81,4867.0,100.9357,100.9919,100.8047,100.8609,4867.0
2023-04-25 13:25:00,107.83,107.86,107.74,107.85,8199.0,100.8796,100.9077,100.7954,100.8983,8199.0
2023-04-25 13:30:00,107.83,107.83,107.74,107.76,9673.0,100.8796,100.8796,100.7954,100.8141,9673.0
2023-04-25 13:35:00,107.77,107.84,107.75,107.81,16781.0,100.8235,100.8889,100.8047,100.8609,16781.0
2023-04-25 13:40:00,107.81,107.93,107.8,107.87,5478.0,100.8609,100.9731,100.8515,100.917,5478.0
2023-04-25 13:45:00,107.87,107.87,107.71,107.82,6964.0,100.917,100.917,100.7673,100.8702,6964.0
2023-04-25 13:50:00,107.83,107.83,107.76,107.76,6438.0,100.8796,100.8796,100.8141,100.8141,6438.0
2023-04-25 13:55:00,107.77,107.89,107.77,107.85,29273.0,100.8235,100.9357,100.8235,100.8983,29273.0
2023-04-25 14:00:00,107.85,107.92,107.63,107.69,16280.0,100.8983,100.9638,100.6925,100.7486,16280.0
2023-04-25 14:05:00,107.71,107.84,107.7,107.74,15207.0,100.7673,100.8889,100.758,100.7954,15207.0
2023-04-25 14:10:00,107.75,107.79,107.68,107.69,7540.0,100.8047,100.8422,100.7393,100.7486,7540.0
2023-04-25 14:15:00,107.68,107.72,107.55,107.58,4763.0,100.7393,100.7767,100.6176,100.6457,4763.0
2023-04-25 14:20:00,107.6,107.67,107.55,107.59,9914.0,100.6644,100.7299,100.6176,100.6551,9914.0
2023-04-25 14:25:00,107.59,107.71,107.58,107.71,9519.0,100.6551,100.7673,100.6457,100.7673,9519.0
2023-04-25 14:30:00,107.69,107.82,107.68,107.78,4712.0,100.7486,100.8702,100.7393,100.8328,4712.0
2023-04-25 14:35:00,107.78,107.89,107.78,107.87,14272.0,100.8328,100.9357,100.8328,100.917,14272.0
2023-04-25 14:40:00,107.87,107.91,107.61,107.63,13552.0,100.917,100.9544,100.6738,100.6925,13552.0
2023-04-25 14:45:00,107.64,107.7,107.57,107.7,9255.0,100.7018,100.758,100.6364,100.758,9255.0
2023-04-25 14:50:00,107.74,107.75,107.68,107.68,7647.0,100.7954,100.8047,100.7393,100.7393,7647.0
2023-04-25 14:55:00,107.68,107.75,107.62,107.63,11381.0,100.7393,100.8047,100.6831,100.6925,11381.0
2023-04-25 15:00:00,107.62,107.79,107.59,107.75,10146.0,100.6831,100.8422,100.6551,100.8047,10146.0
2023-04-25 15:05:00,107.77,107.99,107.77,107.94,9465.0,100.8235,101.0293,100.8235,100.9825,9465.0
2023-04-25 15:10:00,107.95,108.03,107.9,107.98,11837.0,100.9919,101.0667,100.9451,101.0199,11837.0
2023-04-25 15:15:00,108.0,108.07,107.97,108.04,8711.0,101.0386,101.1041,101.0106,101.0761,8711.0
2023-04-25 15:20:00,108.03,108.12,108.03,108.12,13982.0,101.0667,101.1509,101.0667,101.1509,13982.0
2023-04-25 15:25:00,108.11,108.18,108.03,108.08,14611.0,101.1415,101.207,101.0667,101.1135,14611.0
2023-04-25 15:30:00,108.06,108.18,108.06,108.13,14703.0,101.0948,101.207,101.0948,101.1603,14703.0
2023-04-25 15:35:00,108.09,108.18,108.09,108.11,13503.0,101.1228,101.207,101.1228,101.1415,13503.0
2023-04-25 15:40:00,108.11,108.15,107.98,108.0,23334.0,101.1415,101.179,101.0199,101.0386,23334.0
2023-04-25 15:45:00,108.01,108.14,107.96,108.11,19259.0,101.048,101.1696,101.0012,101.1415,19259.0
2023-04-25 15:50:00,108.08,108.19,107.93,108.01,50827.0,101.1135,101.2164,100.9731,101.048,50827.0
2023-04-25 15:55:00,107.99,108.07,107.88,107.96,115730.0,101.0293,101.1041,100.9264,101.0012,115730.0
2023-04-26 09:30:00,106.0,106.0,104.84,104.9,77177.0,99.1675,99.1675,98.0823,98.1385,77177.0
2023-04-26 09:35:00,104.92,105.23,104.85,104.87,29760.0,98.1572,98.4472,98.0917,98.1104,29760.0
2023-04-26 09:40:00,104.83,105.68,104.78,105.53,42098.0,98.073,98.8682,98.0262,98.7278,42098.0
2023-04-26 09:45:00,105.91,106.2,105.84,106.07,15165.0,99.0833,99.3547,99.0179,99.233,15165.0
2023-04-26 09:50:00,106.11,106.38,105.95,106.08,11857.0,99.2705,99.5231,99.1208,99.2424,11857.0
2023-04-26 09:55:00,106.13,106.46,106.12,106.34,22894.0,99.2892,99.5979,99.2798,99.4856,22894.0
2023-04-26 10:00:00,106.33,106.33,105.5,105.88,62638.0,99.4763,99.4763,98.6998,99.0553,62638.0
2023-04-26 10:05:00,105.89,106.15,105.85,105.96,16959.0,99.0646,99.3079,99.0272,99.1301,16959.0
2023-04-26 10:10:00,105.93,106.08,105.72,106.04,26957.0,99.1021,99.2424,98.9056,99.205,26957.0
2023-04-26 10:15:00,106.02,106.22,105.77,105.78,20215.0,99.1863,99.3734,98.9524,98.9617,20215.0
2023-04-26 10:20:00,105.78,106.0,105.64,106.0,16910.0,98.9617,99.1675,98.8308,99.1675,16910.0
2023-04-26 10:25:00,105.98,106.13,105.88,106.01,40220.0,99.1488,99.2892,99.0553,99.1769,40220.0
2023-04-26 10:30:00,106.0,106.25,106.0,106.22,28065.0,99.1675,99.4014,99.1675,99.3734,28065.0
2023-04-26 10:35:00,106.22,106.29,106.09,106.28,21056.0,99.3734,99.4389,99.2517,99.4295,21056.0
2023-04-26 10:40:00,106.3,106.88,106.29,106.83,24429.0,99.4482,99.9908,99.4389,99.944,24429.0
2023-04-26 10:45:00,106.81,106.91,106.68,106.83,26572.0,99.9253,100.0189,99.8037,99.944,26572.0
2023-04-26 10:50:00,106.85,107.09,106.73,106.98,17661.0,99.9628,100.1873,99.8505,100.0844,17661.0
2023-04-26 10:55:00,106.96,107.06,106.83,106.93,26891.0,100.0657,100.1592,99.944,100.0376,26891.0
2023-04-26 11:00:00,106.94,106.94,106.61,106.63,9477.0,100.047,100.047,99.7382,99.7569,9477.0
2023-04-26 11:05:00,106.7,106.92,106.64,106.92,5438.0,99.8224,100.0282,99.7663,100.0282,5438.0
2023-04-26 11:10:00,106.94,106.94,106.62,106.68,7697.0,100.047,100.047,99.7476,99.8037,7697.0
2023-04-26 11:15:00,106.65,106.75,106.62,106.64,4251.0,99.7757,99.8692,99.7476,99.7663,4251.0
2023-04-26 11:20:00,106.61,106.63,106.45,106.5,5529.0,99.7382,99.7569,99.5885,99.6353,5529.0
2023-04-26 11:25:00,106.48,106.59,106.4,106.49,11782.0,99.6166,99.7195,99.5418,99.626,11782.0
2023-04-26 11:30:00,106.53,106.62,106.38,106.46,10650.0,99.6634,99.7476,99.5231,99.5979,10650.0
2023-04-26 11:35:00,106.43,106.43,106.12,106.17,6398.0,99.5698,99.5698,99.2798,99.3266,6398.0
2023-04-26 11:40:00,106.15,106.21,105.91,106.01,10453.0,99.3079,99.364,99.0833,99.1769,10453.0
2023-04-26 11:45:00,106.04,106.12,105.93,106.07,8027.0,99.205,99.2798,99.1021,99.233,8027.0
2023-04-26 11:50:00,106.06,106.07,105.93,105.93,4532.0,99.2237,99.233,99.1021,99.1021,4532.0
2023-04-26 11:55:00,105.96,106.26,105.96,106.19,8811.0,99.1301,99.4108,99.1301,99.3453,8811.0
2023-04-26 12:00:00,106.14,106.33,106.11,106.29,11234.0,99.2985,99.4763,99.2705,99.4389,11234.0
2023-04-26 12:05:00,106.32,106.4,106.25,106.34,5961.0,99.4669,99.5418,99.4014,99.4856,5961.0
2023-04-26 12:10:00,106.36,106.46,106.31,106.38,5924.0,99.5043,99.5979,99.4576,99.5231,5924.0
2023-04-26 12:15:00,106.37,106.4,106.21,106.23,5905.0,99.5137,99.5418,99.364,99.3827,5905.0
2023-04-26 12:20:00,106.2,106.22,106.1,106.14,4026.0,99.3547,99.3734,99.2611,99.2985,4026.0
2023-04-26 12:25:00,106.13,106.28,106.13,106.24,4613.0,99.2892,99.4295,99.2892,99.3921,4613.0
2023-04-26 12:30:00,106.22,106.3,106.22,106.26,2873.0,99.3734,99.4482,99.3734,99.4108,2873.0
2023-04-26 12:35:00,106.19,106.44,106.19,106.4,3517.0,99.3453,99.5792,99.3453,99.5418,3517.0
2023-04-26 12:40:00,106.38,106.44,106.28,106.31,3365.0,99.5231,99.5792,99.4295,99.4576,3365.0
2023-04-26 12:45:00,106.34,106.39,106.25,106.26,3894.0,99.4856,99.5324,99.4014,99.4108,3894.0
2023-04-26 12:50:00,106.25,106.27,106.19,106.27,2412.0,99.4014,99.4201,99.3453,99.4201,2412.0
2023-04-26 12:55:00,106.21,106.32,106.21,106.32,2800.0,99.364,99.4669,99.364,99.4669,2800.0
2023-04-26 13:00:00,106.33,106.4,106.26,106.37,6562.0,99.4763,99.5418,99.4108,99.5137,6562.0
2023-04-26 13:05:00,106.39,106.39,106.2,106.2,1325.0,99.5324,99.5324,99.3547,99.3547,1325.0
2023-04-26 13:10:00,106.18,106.24,106.12,106.21,4184.0,99.3359,99.3921,99.2798,99.364,4184.0
2023-04-26 13:15:00,106.17,106.21,106.05,106.05,4057.0,99.3266,99.364,99.2143,99.2143,4057.0
2023-04-26 13:20:00,106.02,106.07,105.99,106.0,3999.0,99.1863,99.233,99.1582,99.1675,3999.0
2023-04-26 13:25:00,105.98,106.03,105.92,106.01,3346.0,99.1488,99.1956,99.0927,99.1769,3346.0
2023-04-26 13:30:00,106.04,106.09,106.02,106.06,2975.0,99.205,99.2517,99.1863,99.2237,2975.0
2023-04-26 13:35:00,106.04,106.08,105.93,105.94,5227.0,99.205,99.2424,99.1021,99.1114,5227.0
2023-04-26 13:40:00,105.94,105.98,105.9,105.93,4188.0,99.1114,99.1488,99.074,99.1021,4188.0
2023-04-26 13:45:00,105.96,105.96,105.64,105.67,5977.0,99.1301,99.1301,98.8308,98.8588,5977.0
2023-04-26 13:50:00,105.6,105.63,105.52,105.59,5347.0,98.7933,98.8214,98.7185,98.784,5347.0
2023-04-26 13:55:00,105.56,105.59,105.46,105.58,7754.0,98.7559,98.784,98.6624,98.7746,7754.0
2023-04-26 14:00:00,105.61,105.61,105.47,105.48,2700.0,98.8027,98.8027,98.6717,98.6811,2700.0
2023-04-26 14:05:00,105.47,105.59,105.45,105.59,6105.0,98.6717,98.784,98.653,98.784,6105.0
2023-04-26 14:10:00,105.59,105.69,105.55,105.69,6365.0,98.784,98.8775,98.7466,98.8775,6365.0
2023-04-26 14:15:00,105.7,105.73,105.58,105.62,5337.0,98.8869,98.915,98.7746,98.812,5337.0
2023-04-26 14:20:00,105.62,105.77,105.61,105.76,6932.0,98.812,98.9524,98.8027,98.943,6932.0
2023-04-26 14:25:00,105.77,105.91,105.76,105.87,2934.0,98.9524,99.0833,98.943,99.0459,2934.0
2023-04-26 14:30:00,105.86,105.87,105.72,105.73,5698.0,99.0366,99.0459,98.9056,98.915,5698.0
2023-04-26 14:35:00,105.71,105.71,105.57,105.61,6071.0,98.8962,98.8962,98.7653,98.8027,6071.0
2023-04-26 14:40:00,105.58,105.61,105.44,105.49,6457.0,98.7746,98.8027,98.6436,98.6904,6457.0
2023-04-26 14:45:00,105.51,105.54,105.43,105.46,9349.0,98.7091,98.7372,98.6343,98.6624,9349.0
2023-04-26 14:50:00,105.44,105.55,105.39,105.5,10263.0,98.6436,98.7466,98.5969,98.6998,10263.0
2023-04-26 14:55:00,105.52,105.52,105.41,105.43,6926.0,98.7185,98.7185,98.6156,98.6343,6926.0
2023-04-26 15:00:00,105.42,105.42,105.25,105.26,5506.0,98.6249,98.6249,98.4659,98.4752,5506.0
2023-04-26 15:05:00,105.26,105.37,105.2,105.33,25783.0,98.4752,98.5782,98.4191,98.5407,25783.0
2023-04-26 15:10:00,105.32,105.47,105.29,105.32,10628.0,98.5314,98.6717,98.5033,98.5314,10628.0
2023-04-26 15:15:00,105.32,105.33,105.18,105.22,14709.0,98.5314,98.5407,98.4004,98.4378,14709.0
2023-04-26 15:20:00,105.2,105.21,105.12,105.21,10693.0,98.4191,98.4285,98.3443,98.4285,10693.0
2023-04-26 15:25:00,105.23,105.33,105.23,105.31,17695.0,98.4472,98.5407,98.4472,98.522,17695.0
2023-04-26 15:30:00,105.34,105.34,104.99,104.99,14840.0,98.5501,98.5501,98.2227,98.2227,14840.0
2023-04-26 15:35:00,105.0,105.13,104.96,105.09,19149.0,98.232,98.3536,98.1946,98.3162,19149.0
2023-04-26 15:40:00,105.09,105.11,104.94,104.97,26303.0,98.3162,98.3349,98.1759,98.2039,26303.0
2023-04-26 15:45:00,104.98,105.04,104.95,104.98,17917.0,98.2133,98.2694,98.1852,98.2133,17917.0
2023-04-26 15:50:00,104.97,105.54,104.84,105.48,60418.0,98.2039,98.7372,98.0823,98.6811,60418.0
2023-04-26 15:55:00,105.5,105.57,105.34,105.35,111116.0,98.6998,98.7653,98.5501,98.5594,111116.0
2023-04-27 09:30:00,105.83,105.99,105.69,105.81,21331.0,99.0085,99.1582,98.8775,98.9898,21331.0
2023-04-27 09:35:00,105.84,106.05,105.72,106.05,6087.0,99.0179,99.2143,98.9056,99.2143,6087.0
2023-04-27 09:40:00,106.06,106.45,106.06,106.36,8419.0,99.2237,99.5885,99.2237,99.5043,8419.0
2023-04-27 09:45:00,106.31,106.7,106.31,106.66,6595.0,99.4576,99.8224,99.4576,99.785,6595.0
2023-04-27 09:50:00,106.62,106.83,106.58,106.8,19586.0,99.7476,99.944,99.7102,99.916,19586.0
2023-04-27 09:55:00,106.79,106.83,106.61,106.73,4075.0,99.9066,99.944,99.7382,99.8505,4075.0
2023-04-27 10:00:00,106.68,106.79,106.51,106.78,6634.0,99.8037,99.9066,99.6447,99.8973,6634.0
2023-04-27 10:05:00,106.81,107.0,106.7,106.94,14473.0,99.9253,100.1031,99.8224,100.047,14473.0
2023-04-27 10:10:00,106.92,107.07,106.9,107.04,6553.0,100.0282,100.1686,100.0095,100.1405,6553.0
2023-04-27 10:15:00,107.08,107.1,106.99,107.07,10920.0,100.1779,100.1966,100.0937,100.1686,10920.0
2023-04-27 10:20:00,107.0,107.03,106.92,107.01,9565.0,100.1031,100.1312,100.0282,100.1124,9565.0
2023-04-27 10:25:00,107.0,107.06,106.92,107.01,10033.0,100.1031,100.1592,100.0282,100.1124,10033.0
2023-04-27 10:30:00,107.11,107.17,107.0,107.04,3699.0,100.206,100.2621,100.1031,100.1405,3699.0
2023-04-27 10:35:00,107.01,107.07,106.99,107.07,1614.0,100.1124,100.1686,100.0937,100.1686,1614.0
2023-04-27 10:40:00,107.07,107.08,106.99,107.04,5475.0,100.1686,100.1779,100.0937,100.1405,5475.0
2023-04-27 10:45:00,107.08,107.08,106.98,107.03,4035.0,100.1779,100.1779,100.0844,100.1312,4035.0
2023-04-27 10:50:00,107.06,107.08,106.98,107.0,10194.0,100.1592,100.1779,100.0844,100.1031,10194.0
2023-04-27 10:55:00,107.03,107.04,106.97,106.99,10956.0,100.1312,100.1405,100.075,100.0937,10956.0
2023-04-27 11:00:00,107.03,107.21,107.02,107.2,10556.0,100.1312,100.2996,100.1218,100.2902,10556.0
2023-04-27 11:05:00,107.21,107.37,107.21,107.32,7282.0,100.2996,100.4492,100.2996,100.4025,7282.0
2023-04-27 11:10:00,107.36,107.46,107.24,107.46,8521.0,100.4399,100.5334,100.3276,100.5334,8521.0
2023-04-27 11:15:00,107.44,107.46,107.34,107.39,7048.0,100.5147,100.5334,100.4212,100.468,7048.0
2023-04-27 11:20:00,107.34,107.62,107.33,107.62,4122.0,100.4212,100.6831,100.4118,100.6831,4122.0
2023-04-27 11:25:00,107.62,107.72,107.56,107.72,8134.0,100.6831,100.7767,100.627,100.7767,8134.0
2023-04-27 11:30:00,107.71,107.79,107.68,107.72,8156.0,100.7673,100.8422,100.7393,100.7767,8156.0
2023-04-27 11:35:00,107.71,107.71,107.54,107.54,3781.0,100.7673,100.7673,100.6083,100.6083,3781.0
2023-04-27 11:40:00,107.5,107.55,107.42,107.53,6556.0,100.5709,100.6176,100.496,100.5989,6556.0
2023-04-27 11:45:00,107.52,107.56,107.44,107.44,2823.0,100.5896,100.627,100.5147,100.5147,2823.0
2023-04-27 11:50:00,107.42,107.54,107.42,107.49,3240.0,100.496,100.6083,100.496,100.5615,3240.0
2023-04-27 11:55:00,107.49,107.68,107.45,107.68,4196.0,100.5615,100.7393,100.5241,100.7393,4196.0
2023-04-27 12:00:00,107.68,107.73,107.64,107.73,5693.0,100.7393,100.786,100.7018,100.786,5693.0
2023-04-27 12:05:00,107.75,107.78,107.73,107.76,5950.0,100.8047,100.8328,100.786,100.8141,5950.0
2023-04-27 12:10:00,107.77,107.81,107.7,107.8,26064.0,100.8235,100.8609,100.758,100.8515,26064.0
2023-04-27 12:15:00,107.83,107.88,107.77,107.84,11176.0,100.8796,100.9264,100.8235,100.8889,11176.0
2023-04-27 12:20:00,107.84,107.97,107.84,107.95,10021.0,100.8889,101.0106,100.8889,100.9919,10021.0
2023-04-27 12:25:00,107.96,107.96,107.88,107.92,9944.0,101.0012,101.0012,100.9264,100.9638,9944.0
2023-04-27 12:30:00,107.94,108.05,107.85,107.92,11360.0,100.9825,101.0854,100.8983,100.9638,11360.0
2023-04-27 12:35:00,107.92,108.06,107.92,107.98,7343.0,100.9638,101.0948,100.9638,101.0199,7343.0
2023-04-27 12:40:00,107.97,108.04,107.96,108.04,2673.0,101.0106,101.0761,101.0012,101.0761,2673.0
2023-04-27 12:45:00,108.04,108.04,107.83,107.86,4547.0,101.0761,101.0761,100.8796,100.9077,4547.0
2023-04-27 12:50:00,107.86,107.93,107.79,107.79,2617.0,100.9077,100.9731,100.8422,100.8422,2617.0
2023-04-27 12:55:00,107.77,107.78,107.72,107.76,3847.0,100.8235,100.8328,100.7767,100.8141,3847.0
2023-04-27 13:00:00,107.74,107.79,107.66,107.68,5205.0,100.7954,100.8422,100.7205,100.7393,5205.0
2023-04-27 13:05:00,107.65,107.67,107.54,107.65,6645.0,100.7112,100.7299,100.6083,100.7112,6645.0
2023-04-27 13:10:00,107.65,107.67,107.56,107.6,14518.0,100.7112,100.7299,100.627,100.6644,14518.0
2023-04-27 13:15:00,107.63,107.76,107.63,107.68,4141.0,100.6925,100.8141,100.6925,100.7393,4141.0
2023-04-27 13:20:00,107.68,107.81,107.68,107.81,4139.0,100.7393,100.8609,100.7393,100.8609,4139.0
2023-04-27 13:25:00,107.8,107.8,107.52,107.56,8595.0,100.8515,100.8515,100.5896,100.627,8595.0
2023-04-27 13:30:00,107.57,107.67,107.57,107.65,4318.0,100.6364,100.7299,100.6364,100.7112,4318.0
2023-04-27 13:35:00,107.61,107.68,107.61,107.65,2398.0,100.6738,100.7393,100.6738,100.7112,2398.0
2023-04-27 13:40:00,107.66,107.67,107.55,107.62,7826.0,100.7205,100.7299,100.6176,100.6831,7826.0
2023-04-27 13:45:00,107.64,107.7,107.63,107.67,3390.0,100.7018,100.758,100.6925,100.7299,3390.0
2023-04-27 13:50:00,107.68,107.77,107.68,107.73,4045.0,100.7393,100.8235,100.7393,100.786,4045.0
2023-04-27 13:55:00,107.73,107.74,107.69,107.69,2273.0,100.786,100.7954,100.7486,100.7486,2273.0
2023-04-27 14:00:00,107.7,107.75,107.65,107.72,6155.0,100.758,100.8047,100.7112,100.7767,6155.0
2023-04-27 14:05:00,107.68,107.74,107.61,107.66,4533.0,100.7393,100.7954,100.6738,100.7205,4533.0
2023-04-27 14:10:00,107.67,107.72,107.67,107.67,5336.0,100.7299,100.7767,100.7299,100.7299,5336.0
2023-04-27 14:15:00,107.66,107.82,107.66,107.82,2553.0,100.7205,100.8702,100.7205,100.8702,2553.0
2023-04-27 14:20:00,107.82,107.85,107.73,107.78,5584.0,100.8702,100.8983,100.786,100.8328,5584.0
2023-04-27 14:25:00,107.77,107.78,107.65,107.76,5417.0,100.8235,100.8328,100.7112,100.8141,5417.0
2023-04-27 14:30:00,107.76,107.85,107.76,107.83,4192.0,100.8141,100.8983,100.8141,100.8796,4192.0
2023-04-27 14:35:00,107.85,107.89,107.73,107.8,4031.0,100.8983,100.9357,100.786,100.8515,4031.0
2023-04-27 14:40:00,107.83,107.83,107.75,107.8,2560.0,100.8796,100.8796,100.8047,100.8515,2560.0
2023-04-27 14:45:00,107.82,107.82,107.76,107.77,4544.0,100.8702,100.8702,100.8141,100.8235,4544.0
2023-04-27 14:50:00,107.77,107.86,107.76,107.84,4206.0,100.8235,100.9077,100.8141,100.8889,4206.0
2023-04-27 14:55:00,107.87,107.95,107.85,107.95,3506.0,100.917,100.9919,100.8983,100.9919,3506.0
2023-04-27 15:00:00,107.95,107.97,107.91,107.94,4868.0,100.9919,101.0106,100.9544,100.9825,4868.0
2023-04-27 15:05:00,107.92,107.98,107.91,107.96,7987.0,100.9638,101.0199,100.9544,101.0012,7987.0
2023-04-27 15:10:00,107.95,107.98,107.84,107.92,9024.0,100.9919,101.0199,100.8889,100.9638,9024.0
2023-04-27 15:15:00,107.93,107.98,107.91,107.92,4489.0,100.9731,101.0199,100.9544,100.9638,4489.0
2023-04-27 15:20:00,107.9,107.93,107.85,107.87,9884.0,100.9451,100.9731,100.8983,100.917,9884.0
2023-04-27 15:25:00,107.86,107.91,107.79,107.82,12396.0,100.9077,100.9544,100.8422,100.8702,12396.0
2023-04-27 15:30:00,107.79,107.87,107.7,107.7,12560.0,100.8422,100.917,100.758,100.758,12560.0
2023-04-27 15:35:00,107.7,107.74,107.61,107.65,15401.0,100.758,100.7954,100.6738,100.7112,15401.0
2023-04-27 15:40:00,107.63,107.79,107.63,107.78,12739.0,100.6925,100.8422,100.6925,100.8328,12739.0
2023-04-27 15:45:00,107.79,107.98,107.78,107.91,18503.0,100.8422,101.0199,100.8328,100.9544,18503.0
2023-04-27 15:50:00,107.91,108.01,107.87,107.95,35396.0,100.9544,101.048,100.917,100.9919,35396.0
2023-04-27 15:55:00,107.93,107.99,107.81,107.83,104513.0,100.9731,101.0293,100.8609,100.8796,104513.0
2023-04-28 09:30:00,108.56,108.85,108.06,108.85,32755.0,101.5625,101.8338,101.0948,101.8338,32755.0
2023-04-28 09:35:00,108.84,109.23,108.63,109.16,5274.0,101.8245,102.1894,101.628,102.1239,5274.0
2023-04-28 09:40:00,109.1,109.24,109.05,109.1,6527.0,102.0677,102.1987,102.021,102.0677,6527.0
2023-04-28 09:45:00,109.1,109.85,109.1,109.77,15221.0,102.0677,102.7694,102.0677,102.6945,15221.0
2023-04-28 09:50:00,109.77,109.81,109.39,109.39,18065.0,102.6945,102.732,102.339,102.339,18065.0
2023-04-28 09:55:00,109.53,109.53,109.17,109.17,4995.0,102.47,102.47,102.1332,102.1332,4995.0
2023-04-28 10:00:00,109.17,109.28,109.06,109.14,9314.0,102.1332,102.2361,102.0303,102.1052,9314.0
2023-04-28 10:05:00,109.08,109.41,109.08,109.28,8883.0,102.049,102.3577,102.049,102.2361,8883.0
2023-04-28 10:10:00,109.3,109.58,109.3,109.36,12299.0,102.2548,102.5168,102.2548,102.311,12299.0
2023-04-28 10:15:00,109.35,109.51,109.34,109.37,5474.0,102.3016,102.4513,102.2923,102.3203,5474.0
2023-04-28 10:20:00,109.36,109.45,109.18,109.34,6662.0,102.311,102.3952,102.1426,102.2923,6662.0
2023-04-28 10:25:00,109.29,109.45,109.22,109.41,7263.0,102.2455,102.3952,102.18,102.3577,7263.0
2023-04-28 10:30:00,109.42,109.49,109.36,109.42,9675.0,102.3671,102.4326,102.311,102.3671,9675.0
2023-04-28 10:35:00,109.39,109.46,109.06,109.31,10121.0,102.339,102.4045,102.0303,102.2642,10121.0
2023-04-28 10:40:00,109.3,109.4,109.14,109.34,4236.0,102.2548,102.3484,102.1052,102.2923,4236.0
2023-04-28 10:45:00,109.34,109.53,109.34,109.53,5969.0,102.2923,102.47,102.2923,102.47,5969.0
2023-04-28 10:50:00,109.53,109.65,109.49,109.51,4500.0,102.47,102.5823,102.4326,102.4513,4500.0
2023-04-28 10:55:00,109.46,109.46,109.02,109.09,8166.0,102.4045,102.4045,101.9929,102.0584,8166.0
2023-04-28 11:00:00,109.07,109.18,109.0,109.13,6885.0,102.0397,102.1426,101.9742,102.0958,6885.0
2023-04-28 11:05:00,109.17,109.22,109.08,109.17,12013.0,102.1332,102.18,102.049,102.1332,12013.0
2023-04-28 11:10:00,109.18,109.3,109.17,109.2,9729.0,102.1426,102.2548,102.1332,102.1613,9729.0
2023-04-28 11:15:00,109.25,109.41,109.22,109.28,5645.0,102.2081,102.3577,102.18,102.2361,5645.0
2023-04-28 11:20:00,109.29,109.34,109.18,109.23,4164.0,102.2455,102.2923,102.1426,102.1894,4164.0
2023-04-28 11:25:00,109.24,109.24,109.13,109.23,5538.0,102.1987,102.1987,102.0958,102.1894,5538.0
2023-04-28 11:30:00,109.32,109.4,109.31,109.35,5049.0,102.2736,102.3484,102.2642,102.3016,5049.0
2023-04-28 11:35:00,109.35,109.43,109.28,109.35,6276.0,102.3016,102.3765,102.2361,102.3016,6276.0
2023-04-28 11:40:00,109.29,109.4,109.26,109.33,8749.0,102.2455,102.3484,102.2174,102.2829,8749.0
2023-04-28 11:45:00,109.33,109.49,109.33,109.47,2820.0,102.2829,102.4326,102.2829,102.4139,2820.0
2023-04-28 11:50:00,109.48,109.51,109.39,109.43,4046.0,102.4232,102.4513,102.339,102.3765,4046.0
2023-04-28 11:55:00,109.43,109.55,109.4,109.47,3261.0,102.3765,102.4887,102.3484,102.4139,3261.0
2023-04-28 12:00:00,109.49,109.59,109.48,109.58,2301.0,102.4326,102.5261,102.4232,102.5168,2301.0
2023-04-28 12:05:00,109.57,109.61,109.5,109.5,2235.0,102.5074,102.5449,102.4419,102.4419,2235.0
2023-04-28 12:10:00,109.52,109.56,109.42,109.45,3247.0,102.4607,102.4981,102.3671,102.3952,3247.0
2023-04-28 12:15:00,109.46,109.46,109.37,109.37,2847.0,102.4045,102.4045,102.3203,102.3203,2847.0
2023-04-28 12:20:00,109.34,109.45,109.32,109.45,1600.0,102.2923,102.3952,102.2736,102.3952,1600.0
2023-04-28 12:25:00,109.44,109.46,109.4,109.45,2340.0,102.3858,102.4045,102.3484,102.3952,2340.0
2023-04-28 12:30:00,109.43,109.57,109.43,109.56,3297.0,102.3765,102.5074,102.3765,102.4981,3297.0
2023-04-28 12:35:00,109.54,109.62,109.51,109.54,4125.0,102.4794,102.5542,102.4513,102.4794,4125.0
2023-04-28 12:40:00,109.57,109.76,109.56,109.74,2935.0,102.5074,102.6852,102.4981,102.6665,2935.0
2023-04-28 12:45:00,109.78,109.82,109.7,109.7,5385.0,102.7039,102.7413,102.6291,102.6291,5385.0
2023-04-28 12:50:00,109.68,109.81,109.68,109.81,3347.0,102.6103,102.732,102.6103,102.732,3347.0
2023-04-28 12:55:00,109.78,109.89,109.77,109.86,1514.0,102.7039,102.8068,102.6945,102.7787,1514.0
2023-04-28 13:00:00,109.89,109.92,109.68,109.77,2599.0,102.8068,102.8349,102.6103,102.6945,2599.0
2023-04-28 13:05:00,109.71,109.9,109.71,109.82,3712.0,102.6384,102.8162,102.6384,102.7413,3712.0
2023-04-28 13:10:00,109.81,109.91,109.81,109.89,2136.0,102.732,102.8255,102.732,102.8068,2136.0
2023-04-28 13:15:00,109.93,110.02,109.93,109.98,4920.0,102.8442,102.9284,102.8442,102.891,4920.0
2023-04-28 13:20:00,109.93,109.95,109.9,109.9,2946.0,102.8442,102.8629,102.8162,102.8162,2946.0
2023-04-28 13:25:00,109.93,109.93,109.82,109.84,1883.0,102.8442,102.8442,102.7413,102.76,1883.0
2023-04-28 13:30:00,109.85,110.0,109.84,109.97,3598.0,102.7694,102.9097,102.76,102.8817,3598.0
2023-04-28 13:35:00,109.95,109.95,109.72,109.83,8025.0,102.8629,102.8629,102.6478,102.7507,8025.0
2023-04-28 13:40:00,109.85,109.88,109.74,109.74,4594.0,102.7694,102.7975,102.6665,102.6665,4594.0
2023-04-28 13:45:00,109.76,109.78,109.71,109.73,1867.0,102.6852,102.7039,102.6384,102.6571,1867.0
2023-04-28 13:50:00,109.72,109.72,109.62,109.66,2680.0,102.6478,102.6478,102.5542,102.5916,2680.0
2023-04-28 13:55:00,109.68,109.68,109.51,109.65,2681.0,102.6103,102.6103,102.4513,102.5823,2681.0
2023-04-28 14:00:00,109.67,109.84,109.6,109.79,9492.0,102.601,102.76,102.5355,102.7133,9492.0
2023-04-28 14:05:00,109.82,109.82,109.71,109.72,2380.0,102.7413,102.7413,102.6384,102.6478,2380.0
2023-04-28 14:10:00,109.68,109.68,109.46,109.55,5221.0,102.6103,102.6103,102.4045,102.4887,5221.0
2023-04-28 14:15:00,109.53,109.78,109.52,109.78,6237.0,102.47,102.7039,102.4607,102.7039,6237.0
2023-04-28 14:20:00,109.75,109.75,109.6,109.6,3402.0,102.6758,102.6758,102.5355,102.5355,3402.0
2023-04-28 14:25:00,109.58,109.64,109.55,109.56,3975.0,102.5168,102.5729,102.4887,102.4981,3975.0
2023-04-28 14:30:00,109.59,109.62,109.52,109.61,6940.0,102.5261,102.5542,102.4607,102.5449,6940.0
2023-04-28 14:35:00,109.59,109.59,109.5,109.5,3044.0,102.5261,102.5261,102.4419,102.4419,3044.0
2023-04-28 14:40:00,109.52,109.64,109.44,109.45,2731.0,102.4607,102.5729,102.3858,102.3952,2731.0
2023-04-28 14:45:00,109.42,109.5,109.33,109.33,3521.0,102.3671,102.4419,102.2829,102.2829,3521.0
2023-04-28 14:50:00,109.38,109.52,109.37,109.46,3620.0,102.3297,102.4607,102.3203,102.4045,3620.0
2023-04-28 14:55:00,109.44,109.58,109.42,109.52,5301.0,102.3858,102.5168,102.3671,102.4607,5301.0
2023-04-28 15:00:00,109.52,109.67,109.52,109.6,4400.0,102.4607,102.601,102.4607,102.5355,4400.0
2023-04-28 15:05:00,109.64,109.67,109.56,109.61,4279.0,102.5729,102.601,102.4981,102.5449,4279.0
2023-04-28 15:10:00,109.6,109.64,109.58,109.64,3149.0,102.5355,102.5729,102.5168,102.5729,3149.0
2023-04-28 15:15:00,109.62,109.7,109.62,109.68,4886.0,102.5542,102.6291,102.5542,102.6103,4886.0
2023-04-28 15:20:00,109.67,109.69,109.48,109.54,11470.0,102.601,102.6197,102.4232,102.4794,11470.0
2023-04-28 15:25:00,109.57,109.57,109.44,109.5,9036.0,102.5074,102.5074,102.3858,102.4419,9036.0
2023-04-28 15:30:00,109.51,109.55,109.41,109.47,5539.0,102.4513,102.4887,102.3577,102.4139,5539.0
2023-04-28 15:35:00,109.44,109.58,109.43,109.58,7817.0,102.3858,102.5168,102.3765,102.5168,7817.0
2023-04-28 15:40:00,109.58,109.68,109.52,109.68,11965.0,102.5168,102.6103,102.4607,102.6103,11965.0
2023-04-28 15:45:00,109.69,109.72,109.57,109.66,10634.0,102.6197,102.6478,102.5074,102.5916,10634.0
2023-04-28 15:50:00,109.62,109.92,109.61,109.86,50372.0,102.5542,102.8349,102.5449,102.7787,50372.0
2023-04-28 15:55:00,109.81,109.94,109.74,109.87,115362.0,102.732,102.8536,102.6665,102.7881,115362.0
2023-05-01 09:30:00,109.52,109.7,109.52,109.63,11682.0,102.4607,102.6291,102.4607,102.5636,11682.0
2023-05-01 09:35:00,109.62,109.78,109.61,109.65,2085.0,102.5542,102.7039,102.5449,102.5823,2085.0
2023-05-01 09:40:00,109.65,109.83,109.48,109.49,4269.0,102.5823,102.7507,102.4232,102.4326,4269.0
2023-05-01 09:45:00,109.43,109.86,109.37,109.85,6477.0,102.3765,102.7787,102.3203,102.7694,6477.0
2023-05-01 09:50:00,109.86,110.0,109.83,109.91,7669.0,102.7787,102.9097,102.7507,102.8255,7669.0
2023-05-01 09:55:00,109.86,109.97,109.83,109.93,4491.0,102.7787,102.8817,102.7507,102.8442,4491.0
2023-05-01 10:00:00,109.93,110.01,109.84,110.0,7752.0,102.8442,102.9191,102.76,102.9097,7752.0
2023-05-01 10:05:00,110.01,110.22,110.01,110.19,8645.0,102.9191,103.1155,102.9191,103.0875,8645.0
2023-05-01 10:10:00,110.22,110.33,110.22,110.33,7858.0,103.1155,103.2184,103.1155,103.2184,7858.0
2023-05-01 10:15:00,110.36,110.58,110.36,110.42,8182.0,103.2465,103.4523,103.2465,103.3026,8182.0
2023-05-01 10:20:00,110.39,110.39,110.15,110.24,4680.0,103.2746,103.2746,103.0501,103.1343,4680.0
2023-05-01 10:25:00,110.26,110.33,110.08,110.08,8544.0,103.153,103.2184,102.9846,102.9846,8544.0
2023-05-01 10:30:00,110.13,110.25,110.09,110.25,5144.0,103.0313,103.1436,102.9939,103.1436,5144.0
2023-05-01 10:35:00,110.23,110.25,110.16,110.25,6721.0,103.1249,103.1436,103.0594,103.1436,6721.0
2023-05-01 10:40:00,110.23,110.33,110.2,110.33,6580.0,103.1249,103.2184,103.0968,103.2184,6580.0
2023-05-01 10:45:00,110.35,110.56,110.32,110.56,9952.0,103.2372,103.4336,103.2091,103.4336,9952.0
2023-05-01 10:50:00,110.56,110.56,110.4,110.41,7456.0,103.4336,103.4336,103.2839,103.2933,7456.0
2023-05-01 10:55:00,110.42,110.54,110.4,110.43,9048.0,103.3026,103.4149,103.2839,103.312,9048.0
2023-05-01 11:00:00,110.46,110.47,110.22,110.25,7163.0,103.3401,103.3494,103.1155,103.1436,7163.0
2023-05-01 11:05:00,110.25,110.26,110.16,110.17,3634.0,103.1436,103.153,103.0594,103.0688,3634.0
2023-05-01 11:10:00,110.18,110.22,110.11,110.17,5500.0,103.0781,103.1155,103.0126,103.0688,5500.0
2023-05-01 11:15:00,110.19,110.19,109.95,110.05,8132.0,103.0875,103.0875,102.8629,102.9565,8132.0
2023-05-01 11:20:00,110.03,110.11,109.99,110.07,4825.0,102.9378,103.0126,102.9004,102.9752,4825.0
2023-05-01 11:25:00,110.03,110.07,109.97,110.07,11430.0,102.9378,102.9752,102.8817,102.9752,11430.0
2023-05-01 11:30:00,110.08,110.13,109.98,110.13,3137.0,102.9846,103.0313,102.891,103.0313,3137.0
2023-05-01 11:35:00,110.16,110.23,110.1,110.13,7849.0,103.0594,103.1249,103.0033,103.0313,7849.0
2023-05-01 11:40:00,110.13,110.23,110.12,110.22,8086.0,103.0313,103.1249,103.022,103.1155,8086.0
2023-05-01 11:45:00,110.24,110.25,110.14,110.16,4674.0,103.1343,103.1436,103.0407,103.0594,4674.0
2023-05-01 11:50:00,110.18,110.27,110.18,110.26,5796.0,103.0781,103.1623,103.0781,103.153,5796.0
2023-05-01 11:55:00,110.26,110.34,110.21,110.34,6417.0,103.153,103.2278,103.1062,103.2278,6417.0
2023-05-01 12:00:00,110.36,110.44,110.32,110.42,15257.0,103.2465,103.3214,103.2091,103.3026,15257.0
2023-05-01 12:05:00,110.43,110.5,110.39,110.49,3954.0,103.312,103.3775,103.2746,103.3681,3954.0
2023-05-01 12:10:00,110.52,110.56,110.46,110.51,5326.0,103.3962,103.4336,103.3401,103.3868,5326.0
2023-05-01 12:15:00,110.5,110.56,110.45,110.45,4986.0,103.3775,103.4336,103.3307,103.3307,4986.0
2023-05-01 12:20:00,110.45,110.5,110.44,110.47,2802.0,103.3307,103.3775,103.3214,103.3494,2802.0
2023-05-01 12:25:00,110.48,110.52,110.44,110.47,6966.0,103.3588,103.3962,103.3214,103.3494,6966.0
2023-05-01 12:30:00,110.49,110.64,110.49,110.54,10076.0,103.3681,103.5085,103.3681,103.4149,10076.0
2023-05-01 12:35:00,110.52,110.63,110.52,110.59,3904.0,103.3962,103.4991,103.3962,103.4617,3904.0
2023-05-01 12:40:00,110.58,110.62,110.57,110.59,3606.0,103.4523,103.4898,103.443,103.4617,3606.0
2023-05-01 12:45:00,110.56,110.58,110.48,110.48,6507.0,103.4336,103.4523,103.3588,103.3588,6507.0
2023-05-01 12:50:00,110.47,110.56,110.45,110.54,4076.0,103.3494,103.4336,103.3307,103.4149,4076.0
2023-05-01 12:55:00,110.54,110.6,110.52,110.54,7647.0,103.4149,103.471,103.3962,103.4149,7647.0
2023-05-01 13:00:00,110.53,110.61,110.49,110.53,5770.0,103.4056,103.4804,103.3681,103.4056,5770.0
2023-05-01 13:05:00,110.54,110.62,110.54,110.62,5717.0,103.4149,103.4898,103.4149,103.4898,5717.0
2023-05-01 13:10:00,110.62,110.71,110.62,110.64,5804.0,103.4898,103.574,103.4898,103.5085,5804.0
2023-05-01 13:15:00,110.64,110.67,110.56,110.58,6799.0,103.5085,103.5365,103.4336,103.4523,6799.0
2023-05-01 13:20:00,110.6,110.66,110.59,110.65,4069.0,103.471,103.5272,103.4617,103.5178,4069.0
2023-05-01 13:25:00,110.66,110.72,110.61,110.62,6518.0,103.5272,103.5833,103.4804,103.4898,6518.0
2023-05-01 13:30:00,110.6,110.62,110.55,110.61,5873.0,103.471,103.4898,103.4243,103.4804,5873.0
2023-05-01 13:35:00,110.64,110.64,110.56,110.62,6548.0,103.5085,103.5085,103.4336,103.4898,6548.0
2023-05-01 13:40:00,110.63,110.63,110.47,110.49,8040.0,103.4991,103.4991,103.3494,103.3681,8040.0
2023-05-01 13:45:00,110.49,110.49,110.39,110.45,4891.0,103.3681,103.3681,103.2746,103.3307,4891.0
2023-05-01 13:50:00,110.47,110.47,110.33,110.35,7271.0,103.3494,103.3494,103.2184,103.2372,7271.0
2023-05-01 13:55:00,110.35,110.48,110.34,110.48,4957.0,103.2372,103.3588,103.2278,103.3588,4957.0
2023-05-01 14:00:00,110.49,110.53,110.37,110.38,6373.0,103.3681,103.4056,103.2559,103.2652,6373.0
2023-05-01 14:05:00,110.35,110.35,110.25,110.33,7103.0,103.2372,103.2372,103.1436,103.2184,7103.0
2023-05-01 14:10:00,110.34,110.34,110.17,110.17,4031.0,103.2278,103.2278,103.0688,103.0688,4031.0
2023-05-01 14:15:00,110.17,110.25,110.14,110.22,6070.0,103.0688,103.1436,103.0407,103.1155,6070.0
2023-05-01 14:20:00,110.19,110.22,110.08,110.08,6109.0,103.0875,103.1155,102.9846,102.9846,6109.0
2023-05-01 14:25:00,110.09,110.14,110.0,110.14,10890.0,102.9939,103.0407,102.9097,103.0407,10890.0
2023-05-01 14:30:00,110.14,110.17,110.04,110.04,9893.0,103.0407,103.0688,102.9471,102.9471,9893.0
2023-05-01 14:35:00,110.06,110.06,109.92,109.95,9185.0,102.9659,102.9659,102.8349,102.8629,9185.0
2023-05-01 14:40:00,109.95,110.03,109.92,110.02,5451.0,102.8629,102.9378,102.8349,102.9284,5451.0
2023-05-01 14:45:00,109.98,110.06,109.97,110.03,8134.0,102.891,102.9659,102.8817,102.9378,8134.0
2023-05-01 14:50:00,110.04,110.07,109.96,110.02,7070.0,102.9471,102.9752,102.8723,102.9284,7070.0
2023-05-01 14:55:00,110.01,110.12,109.98,110.1,4788.0,102.9191,103.022,102.891,103.0033,4788.0
2023-05-01 15:00:00,110.1,110.17,110.1,110.17,3936.0,103.0033,103.0688,103.0033,103.0688,3936.0
2023-05-01 15:05:00,110.16,110.22,110.16,110.18,2687.0,103.0594,103.1155,103.0594,103.0781,2687.0
2023-05-01 15:10:00,110.19,110.22,110.13,110.18,5514.0,103.0875,103.1155,103.0313,103.0781,5514.0
2023-05-01 15:15:00,110.19,110.19,110.1,110.1,5872.0,103.0875,103.0875,103.0033,103.0033,5872.0
2023-05-01 15:20:00,110.11,110.22,110.11,110.18,7343.0,103.0126,103.1155,103.0126,103.0781,7343.0
2023-05-01 15:25:00,110.18,110.23,110.18,110.21,9245.0,103.0781,103.1249,103.0781,103.1062,9245.0
2023-05-01 15:30:00,110.23,110.26,110.08,110.11,9200.0,103.1249,103.153,102.9846,103.0126,9200.0
2023-05-01 15:35:00,110.09,110.1,109.98,109.99,6480.0,102.9939,103.0033,102.891,102.9004,6480.0
2023-05-01 15:40:00,110.0,110.08,109.98,109.99,17058.0,102.9097,102.9846,102.891,102.9004,17058.0
2023-05-01 15:45:00,110.0,110.26,110.0,110.24,9983.0,102.9097,103.153,102.9097,103.1343,9983.0
2023-05-01 15:50:00,110.28,110.29,110.07,110.11,26705.0,103.1717,103.181,102.9752,103.0126,26705.0
2023-05-01 15:55:00,110.1,110.19,110.03,110.05,49876.0,103.0033,103.0875,102.9378,102.9565,49876.0
2023-05-02 09:30:00,109.98,110.2,109.78,109.79,22103.0,102.891,103.0968,102.7039,102.7133,22103.0
2023-05-02 09:35:00,109.79,109.79,109.54,109.54,3609.0,102.7133,102.7133,102.4794,102.4794,3609.0
2023-05-02 09:40:00,109.6,109.61,109.46,109.48,7463.0,102.5355,102.5449,102.4045,102.4232,7463.0
2023-05-02 09:45:00,109.55,109.74,109.49,109.74,4938.0,102.4887,102.6665,102.4326,102.6665,4938.0
2023-05-02 09:50:00,109.7,109.72,109.52,109.55,2406.0,102.6291,102.6478,102.4607,102.4887,2406.0
2023-05-02 09:55:00,109.6,109.68,109.5,109.52,5810.0,102.5355,102.6103,102.4419,102.4607,5810.0
2023-05-02 10:00:00,109.57,109.59,109.29,109.3,9521.0,102.5074,102.5261,102.2455,102.2548,9521.0
2023-05-02 10:05:00,109.31,109.31,108.76,108.77,7853.0,102.2642,102.2642,101.7496,101.759,7853.0
2023-05-02 10:10:00,108.82,108.84,108.42,108.48,14428.0,101.8058,101.8245,101.4316,101.4877,14428.0
2023-05-02 10:15:00,108.47,108.6,108.42,108.48,8985.0,101.4783,101.6,101.4316,101.4877,8985.0
2023-05-02 10:20:00,108.46,108.5,108.08,108.08,10537.0,101.469,101.5064,101.1135,101.1135,10537.0
2023-05-02 10:25:00,108.06,108.11,107.88,107.9,17835.0,101.0948,101.1415,100.9264,100.9451,17835.0
2023-05-02 10:30:00,107.95,108.03,107.8,107.89,9340.0,100.9919,101.0667,100.8515,100.9357,9340.0
2023-05-02 10:35:00,107.86,108.14,107.86,108.14,13209.0,100.9077,101.1696,100.9077,101.1696,13209.0
2023-05-02 10:40:00,108.13,108.35,108.1,108.1,36608.0,101.1603,101.3661,101.1322,101.1322,36608.0
2023-05-02 10:45:00,108.13,108.22,107.95,108.13,6687.0,101.1603,101.2445,100.9919,101.1603,6687.0
2023-05-02 10:50:00,108.15,108.3,107.92,107.98,57301.0,101.179,101.3193,100.9638,101.0199,57301.0
2023-05-02 10:55:00,107.93,107.93,107.66,107.7,8615.0,100.9731,100.9731,100.7205,100.758,8615.0
2023-05-02 11:00:00,107.7,107.71,107.32,107.42,6371.0,100.758,100.7673,100.4025,100.496,6371.0
2023-05-02 11:05:00,107.38,107.52,107.37,107.45,4003.0,100.4586,100.5896,100.4492,100.5241,4003.0
2023-05-02 11:10:00,107.45,107.61,107.45,107.55,7535.0,100.5241,100.6738,100.5241,100.6176,7535.0
2023-05-02 11:15:00,107.53,107.65,107.47,107.53,14653.0,100.5989,100.7112,100.5428,100.5989,14653.0
2023-05-02 11:20:00,107.55,107.56,107.26,107.34,10665.0,100.6176,100.627,100.3463,100.4212,10665.0
2023-05-02 11:25:00,107.3,107.39,107.23,107.37,7675.0,100.3838,100.468,100.3183,100.4492,7675.0
2023-05-02 11:30:00,107.39,107.41,107.12,107.23,6261.0,100.468,100.4867,100.2154,100.3183,6261.0
2023-05-02 11:35:00,107.22,107.31,107.22,107.29,3977.0,100.3089,100.3931,100.3089,100.3744,3977.0
2023-05-02 11:40:00,107.28,107.48,107.28,107.3,22304.0,100.365,100.5522,100.365,100.3838,22304.0
2023-05-02 11:45:00,107.27,107.37,107.26,107.28,8402.0,100.3557,100.4492,100.3463,100.365,8402.0
2023-05-02 11:50:00,107.3,107.34,107.02,107.19,18736.0,100.3838,100.4212,100.1218,100.2808,18736.0
2023-05-02 11:55:00,107.15,107.21,107.07,107.19,5652.0,100.2434,100.2996,100.1686,100.2808,5652.0
2023-05-02 12:00:00,107.16,107.25,107.13,107.22,17224.0,100.2528,100.337,100.2247,100.3089,17224.0
2023-05-02 12:05:00,107.21,107.35,107.15,107.32,5378.0,100.2996,100.4305,100.2434,100.4025,5378.0
2023-05-02 12:10:00,107.28,107.41,107.26,107.39,3256.0,100.365,100.4867,100.3463,100.468,3256.0
2023-05-02 12:15:00,107.39,107.44,107.28,107.39,6787.0,100.468,100.5147,100.365,100.468,6787.0
2023-05-02 12:20:00,107.47,107.47,107.36,107.42,2564.0,100.5428,100.5428,100.4399,100.496,2564.0
2023-05-02 12:25:00,107.4,107.45,107.39,107.44,1974.0,100.4773,100.5241,100.468,100.5147,1974.0
2023-05-02 12:30:00,107.46,107.49,107.4,107.42,7155.0,100.5334,100.5615,100.4773,100.496,7155.0
2023-05-02 12:35:00,107.43,107.49,107.35,107.37,4530.0,100.5054,100.5615,100.4305,100.4492,4530.0
2023-05-02 12:40:00,107.37,107.37,107.32,107.36,1462.0,100.4492,100.4492,100.4025,100.4399,1462.0
2023-05-02 12:45:00,107.36,107.39,107.31,107.38,2021.0,100.4399,100.468,100.3931,100.4586,2021.0
2023-05-02 12:50:00,107.41,107.46,107.32,107.32,4079.0,100.4867,100.5334,100.4025,100.4025,4079.0
2023-05-02 12:55:00,107.33,107.34,107.23,107.34,6462.0,100.4118,100.4212,100.3183,100.4212,6462.0
2023-05-02 13:00:00,107.32,107.32,107.2,107.24,3032.0,100.4025,100.4025,100.2902,100.3276,3032.0
2023-05-02 13:05:00,107.26,107.3,107.23,107.23,3821.0,100.3463,100.3838,100.3183,100.3183,3821.0
2023-05-02 13:10:00,107.25,107.26,107.18,107.18,5552.0,100.337,100.3463,100.2715,100.2715,5552.0
2023-05-02 13:15:00,107.15,107.36,107.1,107.1,11829.0,100.2434,100.4399,100.1966,100.1966,11829.0
2023-05-02 13:20:00,107.06,107.12,107.02,107.12,4094.0,100.1592,100.2154,100.1218,100.2154,4094.0
2023-05-02 13:25:00,107.2,107.28,107.2,107.25,3267.0,100.2902,100.365,100.2902,100.337,3267.0
2023-05-02 13:30:00,107.28,107.3,107.1,107.12,5118.0,100.365,100.3838,100.1966,100.2154,5118.0
2023-05-02 13:35:00,107.12,107.23,107.12,107.2,4123.0,100.2154,100.3183,100.2154,100.2902,4123.0
2023-05-02 13:40:00,107.17,107.25,107.17,107.22,2361.0,100.2621,100.337,100.2621,100.3089,2361.0
2023-05-02 13:45:00,107.27,107.45,107.27,107.42,3226.0,100.3557,100.5241,100.3557,100.496,3226.0
2023-05-02 13:50:00,107.43,107.53,107.43,107.46,3357.0,100.5054,100.5989,100.5054,100.5334,3357.0
2023-05-02 13:55:00,107.48,107.49,107.35,107.37,3681.0,100.5522,100.5615,100.4305,100.4492,3681.0
2023-05-02 14:00:00,107.37,107.37,107.14,107.25,4187.0,100.4492,100.4492,100.2341,100.337,4187.0
2023-05-02 14:05:00,107.25,107.28,107.19,107.22,3636.0,100.337,100.365,100.2808,100.3089,3636.0
2023-05-02 14:10:00,107.23,107.25,107.1,107.11,3265.0,100.3183,100.337,100.1966,100.206,3265.0
2023-05-02 14:15:00,107.09,107.23,107.09,107.23,4365.0,100.1873,100.3183,100.1873,100.3183,4365.0
2023-05-02 14:20:00,107.22,107.25,107.18,107.25,4834.0,100.3089,100.337,100.2715,100.337,4834.0
2023-05-02 14:25:00,107.24,107.39,107.19,107.26,9266.0,100.3276,100.468,100.2808,100.3463,9266.0
2023-05-02 14:30:00,107.26,107.29,107.21,107.27,3462.0,100.3463,100.3744,100.2996,100.3557,3462.0
2023-05-02 14:35:00,107.29,107.46,107.28,107.45,4134.0,100.3744,100.5334,100.365,100.5241,4134.0
2023-05-02 14:40:00,107.45,107.47,107.29,107.36,5935.0,100.5241,100.5428,100.3744,100.4399,5935.0
2023-05-02 14:45:00,107.36,107.52,107.33,107.51,4969.0,100.4399,100.5896,100.4118,100.5802,4969.0
2023-05-02 14:50:00,107.53,107.57,107.5,107.51,5045.0,100.5989,100.6364,100.5709,100.5802,5045.0
2023-05-02 14:55:00,107.52,107.65,107.48,107.62,8233.0,100.5896,100.7112,100.5522,100.6831,8233.0
2023-05-02 15:00:00,107.63,107.72,107.5,107.51,10618.0,100.6925,100.7767,100.5709,100.5802,10618.0
2023-05-02 15:05:00,107.52,107.61,107.49,107.6,4204.0,100.5896,100.6738,100.5615,100.6644,4204.0
2023-05-02 15:10:00,107.6,107.74,107.6,107.72,4638.0,100.6644,100.7954,100.6644,100.7767,4638.0
2023-05-02 15:15:00,107.67,107.67,107.47,107.5,8244.0,100.7299,100.7299,100.5428,100.5709,8244.0
2023-05-02 15:20:00,107.52,107.71,107.51,107.71,8624.0,100.5896,100.7673,100.5802,100.7673,8624.0
2023-05-02 15:25:00,107.69,107.76,107.66,107.73,10546.0,100.7486,100.8141,100.7205,100.786,10546.0
2023-05-02 15:30:00,107.74,107.76,107.57,107.58,9849.0,100.7954,100.8141,100.6364,100.6457,9849.0
2023-05-02 15:35:00,107.6,107.62,107.52,107.59,8480.0,100.6644,100.6831,100.5896,100.6551,8480.0
2023-05-02 15:40:00,107.59,107.59,107.42,107.44,8863.0,100.6551,100.6551,100.496,100.5147,8863.0
2023-05-02 15:45:00,107.45,107.45,107.3,107.34,14643.0,100.5241,100.5241,100.3838,100.4212,14643.0
2023-05-02 15:50:00,107.36,107.67,107.34,107.58,32788.0,100.4399,100.7299,100.4212,100.6457,32788.0
2023-05-02 15:55:00,107.6,107.75,107.56,107.6,49233.0,100.6644,100.8047,100.627,100.6644,49233.0
2023-05-03 09:30:00,108.46,108.54,108.02,108.54,15766.0,101.469,101.5438,101.0573,101.5438,15766.0
2023-05-03 09:35:00,108.09,108.4,108.08,108.33,4057.0,101.1228,101.4129,101.1135,101.3474,4057.0
2023-05-03 09:40:00,108.46,108.55,108.36,108.36,3963.0,101.469,101.5532,101.3754,101.3754,3963.0
2023-05-03 09:45:00,108.42,108.68,108.42,108.68,4645.0,101.4316,101.6748,101.4316,101.6748,4645.0
2023-05-03 09:50:00,108.77,108.94,108.66,108.94,3475.0,101.759,101.918,101.6561,101.918,3475.0
2023-05-03 09:55:00,108.9,109.01,108.75,108.9,8983.0,101.8806,101.9835,101.7403,101.8806,8983.0
2023-05-03 10:00:00,108.88,108.94,108.66,108.69,11954.0,101.8619,101.918,101.6561,101.6842,11954.0
2023-05-03 10:05:00,108.68,108.68,108.57,108.66,3024.0,101.6748,101.6748,101.5719,101.6561,3024.0
2023-05-03 10:10:00,108.68,108.72,108.5,108.58,4350.0,101.6748,101.7122,101.5064,101.5812,4350.0
2023-05-03 10:15:00,108.64,108.72,108.61,108.69,6069.0,101.6374,101.7122,101.6093,101.6842,6069.0
2023-05-03 10:20:00,108.68,108.74,108.66,108.68,8112.0,101.6748,101.7309,101.6561,101.6748,8112.0
2023-05-03 10:25:00,108.72,108.8,108.66,108.74,7560.0,101.7122,101.7871,101.6561,101.7309,7560.0
2023-05-03 10:30:00,108.75,108.75,108.65,108.73,3890.0,101.7403,101.7403,101.6467,101.7216,3890.0
2023-05-03 10:35:00,108.71,108.75,108.52,108.57,5142.0,101.7029,101.7403,101.5251,101.5719,5142.0
2023-05-03 10:40:00,108.55,108.64,108.52,108.56,3720.0,101.5532,101.6374,101.5251,101.5625,3720.0
2023-05-03 10:45:00,108.55,108.55,108.31,108.39,3355.0,101.5532,101.5532,101.3287,101.4035,3355.0
2023-05-03 10:50:00,108.42,108.48,108.35,108.35,3176.0,101.4316,101.4877,101.3661,101.3661,3176.0
2023-05-03 10:55:00,108.33,108.39,108.25,108.31,4236.0,101.3474,101.4035,101.2725,101.3287,4236.0
2023-05-03 11:00:00,108.29,108.34,108.11,108.22,11715.0,101.3099,101.3567,101.1415,101.2445,11715.0
2023-05-03 11:05:00,108.24,108.24,108.08,108.2,4816.0,101.2632,101.2632,101.1135,101.2257,4816.0
2023-05-03 11:10:00,108.16,108.35,108.13,108.32,2786.0,101.1883,101.3661,101.1603,101.338,2786.0
2023-05-03 11:15:00,108.32,108.41,108.32,108.38,1973.0,101.338,101.4222,101.338,101.3941,1973.0
2023-05-03 11:20:00,108.41,108.53,108.4,108.53,3907.0,101.4222,101.5345,101.4129,101.5345,3907.0
2023-05-03 11:25:00,108.51,108.56,108.4,108.44,2455.0,101.5158,101.5625,101.4129,101.4503,2455.0
2023-05-03 11:30:00,108.43,108.56,108.43,108.46,3146.0,101.4409,101.5625,101.4409,101.469,3146.0
2023-05-03 11:35:00,108.5,108.61,108.5,108.56,2760.0,101.5064,101.6093,101.5064,101.5625,2760.0
2023-05-03 11:40:00,108.57,108.68,108.53,108.68,7044.0,101.5719,101.6748,101.5345,101.6748,7044.0
2023-05-03 11:45:00,108.69,108.73,108.67,108.69,2121.0,101.6842,101.7216,101.6654,101.6842,2121.0
2023-05-03 11:50:00,108.68,108.71,108.65,108.71,3902.0,101.6748,101.7029,101.6467,101.7029,3902.0
2023-05-03 11:55:00,108.74,108.88,108.73,108.84,4980.0,101.7309,101.8619,101.7216,101.8245,4980.0
2023-05-03 12:00:00,108.82,108.85,108.77,108.84,1400.0,101.8058,101.8338,101.759,101.8245,1400.0
2023-05-03 12:05:00,108.81,108.81,108.71,108.71,1551.0,101.7964,101.7964,101.7029,101.7029,1551.0
2023-05-03 12:10:00,108.68,108.68,108.53,108.53,1915.0,101.6748,101.6748,101.5345,101.5345,1915.0
2023-05-03 12:15:00,108.52,108.53,108.38,108.39,3185.0,101.5251,101.5345,101.3941,101.4035,3185.0
2023-05-03 12:20:00,108.32,108.37,108.31,108.37,2943.0,101.338,101.3848,101.3287,101.3848,2943.0
2023-05-03 12:25:00,108.37,108.49,108.35,108.48,3894.0,101.3848,101.4971,101.3661,101.4877,3894.0
2023-05-03 12:30:00,108.49,108.59,108.48,108.59,1212.0,101.4971,101.5906,101.4877,101.5906,1212.0
2023-05-03 12:35:00,108.56,108.61,108.51,108.6,10122.0,101.5625,101.6093,101.5158,101.6,10122.0
2023-05-03 12:40:00,108.62,108.76,108.62,108.69,3581.0,101.6187,101.7496,101.6187,101.6842,3581.0
2023-05-03 12:45:00,108.65,108.65,108.56,108.57,1951.0,101.6467,101.6467,101.5625,101.5719,1951.0
2023-05-03 12:50:00,108.58,108.64,108.58,108.61,2424.0,101.5812,101.6374,101.5812,101.6093,2424.0
2023-05-03 12:55:00,108.64,108.69,108.63,108.68,2904.0,101.6374,101.6842,101.628,101.6748,2904.0
2023-05-03 13:00:00,108.74,108.79,108.72,108.79,1600.0,101.7309,101.7777,101.7122,101.7777,1600.0
2023-05-03 13:05:00,108.8,108.82,108.74,108.8,2640.0,101.7871,101.8058,101.7309,101.7871,2640.0
2023-05-03 13:10:00,108.82,108.87,108.81,108.83,2166.0,101.8058,101.8526,101.7964,101.8151,2166.0
2023-05-03 13:15:00,108.82,108.87,108.8,108.87,2470.0,101.8058,101.8526,101.7871,101.8526,2470.0
2023-05-03 13:20:00,108.85,108.85,108.75,108.8,2602.0,101.8338,101.8338,101.7403,101.7871,2602.0
2023-05-03 13:25:00,108.84,108.87,108.76,108.82,2117.0,101.8245,101.8526,101.7496,101.8058,2117.0
2023-05-03 13:30:00,108.79,108.82,108.68,108.69,1449.0,101.7777,101.8058,101.6748,101.6842,1449.0
2023-05-03 13:35:00,108.67,108.73,108.64,108.73,2540.0,101.6654,101.7216,101.6374,101.7216,2540.0
2023-05-03 13:40:00,108.73,108.76,108.68,108.68,2982.0,101.7216,101.7496,101.6748,101.6748,2982.0
2023-05-03 13:45:00,108.68,108.68,108.58,108.61,3197.0,101.6748,101.6748,101.5812,101.6093,3197.0
2023-05-03 13:50:00,108.64,108.64,108.57,108.61,1965.0,101.6374,101.6374,101.5719,101.6093,1965.0
2023-05-03 13:55:00,108.62,108.65,108.6,108.62,2310.0,101.6187,101.6467,101.6,101.6187,2310.0
2023-05-03 14:00:00,108.6,108.79,108.32,108.47,7407.0,101.6,101.7777,101.338,101.4783,7407.0
2023-05-03 14:05:00,108.37,108.55,108.3,108.32,6996.0,101.3848,101.5532,101.3193,101.338,6996.0
2023-05-03 14:10:00,108.32,108.32,108.15,108.31,3412.0,101.338,101.338,101.179,101.3287,3412.0
2023-05-03 14:15:00,108.41,108.58,108.41,108.56,2789.0,101.4222,101.5812,101.4222,101.5625,2789.0
2023-05-03 14:20:00,108.56,108.78,108.54,108.72,3249.0,101.5625,101.7684,101.5438,101.7122,3249.0
2023-05-03 14:25:00,108.67,108.89,108.66,108.66,2995.0,101.6654,101.8713,101.6561,101.6561,2995.0
2023-05-03 14:30:00,108.63,108.69,108.44,108.48,3965.0,101.628,101.6842,101.4503,101.4877,3965.0
2023-05-03 14:35:00,108.4,108.7,108.0,108.68,13880.0,101.4129,101.6935,101.0386,101.6748,13880.0
2023-05-03 14:40:00,108.79,109.15,108.47,108.53,5599.0,101.7777,102.1145,101.4783,101.5345,5599.0
2023-05-03 14:45:00,108.58,108.74,108.58,108.66,3014.0,101.5812,101.7309,101.5812,101.6561,3014.0
2023-05-03 14:50:00,108.59,108.66,108.24,108.59,6861.0,101.5906,101.6561,101.2632,101.5906,6861.0
2023-05-03 14:55:00,108.51,108.99,108.46,108.77,4764.0,101.5158,101.9648,101.469,101.759,4764.0
2023-05-03 15:00:00,108.81,108.84,108.45,108.68,1900.0,101.7964,101.8245,101.4596,101.6748,1900.0
2023-05-03 15:05:00,108.79,108.93,108.23,108.38,3716.0,101.7777,101.9087,101.2538,101.3941,3716.0
2023-05-03 15:10:00,108.18,108.18,107.87,108.03,6309.0,101.207,101.207,100.917,101.0667,6309.0
2023-05-03 15:15:00,107.94,108.28,107.84,108.14,8014.0,100.9825,101.3006,100.8889,101.1696,8014.0
2023-05-03 15:20:00,108.14,108.22,107.75,108.06,14334.0,101.1696,101.2445,100.8047,101.0948,14334.0
2023-05-03 15:25:00,108.14,108.26,107.91,107.94,8112.0,101.1696,101.2819,100.9544,100.9825,8112.0
2023-05-03 15:30:00,107.9,107.94,107.75,107.94,9833.0,100.9451,100.9825,100.8047,100.9825,9833.0
2023-05-03 15:35:00,107.88,107.99,107.78,107.79,4552.0,100.9264,101.0293,100.8328,100.8422,4552.0
2023-05-03 15:40:00,107.78,107.83,107.6,107.7,8491.0,100.8328,100.8796,100.6644,100.758,8491.0
2023-05-03 15:45:00,107.7,107.85,107.64,107.74,5206.0,100.758,100.8983,100.7018,100.7954,5206.0
2023-05-03 15:50:00,107.78,107.87,107.67,107.72,14518.0,100.8328,100.917,100.7299,100.7767,14518.0
2023-05-03 15:55:00,107.72,107.76,107.58,107.63,71179.0,100.7767,100.8141,100.6457,100.6925,71179.0
2023-05-04 09:30:00,107.42,107.82,107.26,107.69,19381.0,100.496,100.8702,100.3463,100.7486,19381.0
2023-05-04 09:35:00,107.8,107.8,107.35,107.35,4578.0,100.8515,100.8515,100.4305,100.4305,4578.0
2023-05-04 09:40:00,107.32,107.37,107.06,107.12,22738.0,100.4025,100.4492,100.1592,100.2154,22738.0
2023-05-04 09:45:00,107.17,107.17,106.85,106.93,11580.0,100.2621,100.2621,99.9628,100.0376,11580.0
2023-05-04 09:50:00,106.94,107.26,106.92,107.25,7543.0,100.047,100.3463,100.0282,100.337,7543.0
2023-05-04 09:55:00,107.28,107.34,107.07,107.11,12628.0,100.365,100.4212,100.1686,100.206,12628.0
2023-05-04 10:00:00,107.07,107.2,106.99,107.2,12811.0,100.1686,100.2902,100.0937,100.2902,12811.0
2023-05-04 10:05:00,107.23,107.39,107.18,107.35,8786.0,100.3183,100.468,100.2715,100.4305,8786.0
2023-05-04 10:10:00,107.35,107.45,107.29,107.38,14718.0,100.4305,100.5241,100.3744,100.4586,14718.0
2023-05-04 10:15:00,107.39,107.5,107.11,107.37,19455.0,100.468,100.5709,100.206,100.4492,19455.0
2023-05-04 10:20:00,107.42,107.42,106.93,107.06,5769.0,100.496,100.496,100.0376,100.1592,5769.0
2023-05-04 10:25:00,107.11,107.11,106.89,106.94,5597.0,100.206,100.206,100.0002,100.047,5597.0
2023-05-04 10:30:00,106.9,107.05,106.85,107.03,8397.0,100.0095,100.1499,99.9628,100.1312,8397.0
2023-05-04 10:35:00,107.09,107.26,107.04,107.06,8071.0,100.1873,100.3463,100.1405,100.1592,8071.0
2023-05-04 10:40:00,107.06,107.37,107.05,107.2,10009.0,100.1592,100.4492,100.1499,100.2902,10009.0
2023-05-04 10:45:00,107.17,107.72,107.17,107.6,17967.0,100.2621,100.7767,100.2621,100.6644,17967.0
2023-05-04 10:50:00,107.57,107.68,107.46,107.67,7242.0,100.6364,100.7393,100.5334,100.7299,7242.0
2023-05-04 10:55:00,107.72,107.72,107.15,107.16,5525.0,100.7767,100.7767,100.2434,100.2528,5525.0
2023-05-04 11:00:00,107.18,107.26,107.09,107.21,4647.0,100.2715,100.3463,100.1873,100.2996,4647.0
2023-05-04 11:05:00,107.23,107.7,107.22,107.59,9992.0,100.3183,100.758,100.3089,100.6551,9992.0
2023-05-04 11:10:00,107.59,107.73,107.59,107.67,3136.0,100.6551,100.786,100.6551,100.7299,3136.0
2023-05-04 11:15:00,107.67,107.67,107.28,107.3,10497.0,100.7299,100.7299,100.365,100.3838,10497.0
2023-05-04 11:20:00,107.29,107.31,107.23,107.23,4567.0,100.3744,100.3931,100.3183,100.3183,4567.0
2023-05-04 11:25:00,107.23,107.34,107.19,107.2,5176.0,100.3183,100.4212,100.2808,100.2902,5176.0
2023-05-04 11:30:00,107.22,107.33,107.14,107.33,7579.0,100.3089,100.4118,100.2341,100.4118,7579.0
2023-05-04 11:35:00,107.34,107.38,107.24,107.38,7793.0,100.4212,100.4586,100.3276,100.4586,7793.0
2023-05-04 11:40:00,107.38,107.41,107.31,107.31,4233.0,100.4586,100.4867,100.3931,100.3931,4233.0
2023-05-04 11:45:00,107.33,107.35,107.25,107.28,8424.0,100.4118,100.4305,100.337,100.365,8424.0
2023-05-04 11:50:00,107.28,107.28,107.11,107.18,6649.0,100.365,100.365,100.206,100.2715,6649.0
2023-05-04 11:55:00,107.14,107.18,107.08,107.14,4884.0,100.2341,100.2715,100.1779,100.2341,4884.0
2023-05-04 12:00:00,107.16,107.17,107.05,107.06,6963.0,100.2528,100.2621,100.1499,100.1592,6963.0
2023-05-04 12:05:00,107.05,107.08,106.92,107.04,2762.0,100.1499,100.1779,100.0282,100.1405,2762.0
2023-05-04 12:10:00,107.08,107.16,106.98,107.14,4206.0,100.1779,100.2528,100.0844,100.2341,4206.0
2023-05-04 12:15:00,107.13,107.32,107.13,107.29,7538.0,100.2247,100.4025,100.2247,100.3744,7538.0
2023-05-04 12:20:00,107.32,107.54,107.32,107.53,4939.0,100.4025,100.6083,100.4025,100.5989,4939.0
2023-05-04 12:25:00,107.53,107.58,107.5,107.58,6250.0,100.5989,100.6457,100.5709,100.6457,6250.0
2023-05-04 12:30:00,107.58,107.6,107.35,107.39,6541.0,100.6457,100.6644,100.4305,100.468,6541.0
2023-05-04 12:35:00,107.42,107.5,107.39,107.43,5523.0,100.496,100.5709,100.468,100.5054,5523.0
2023-05-04 12:40:00,107.44,107.44,107.29,107.3,1874.0,100.5147,100.5147,100.3744,100.3838,1874.0
2023-05-04 12:45:00,107.29,107.36,107.23,107.36,2742.0,100.3744,100.4399,100.3183,100.4399,2742.0
2023-05-04 12:50:00,107.38,107.38,107.27,107.31,6174.0,100.4586,100.4586,100.3557,100.3931,6174.0
2023-05-04 12:55:00,107.34,107.55,107.33,107.55,3261.0,100.4212,100.6176,100.4118,100.6176,3261.0
2023-05-04 13:00:00,107.59,107.59,107.49,107.53,2225.0,100.6551,100.6551,100.5615,100.5989,2225.0
2023-05-04 13:05:00,107.55,107.66,107.54,107.66,4532.0,100.6176,100.7205,100.6083,100.7205,4532.0
2023-05-04 13:10:00,107.67,107.7,107.65,107.67,4951.0,100.7299,100.758,100.7112,100.7299,4951.0
2023-05-04 13:15:00,107.67,107.76,107.63,107.67,5015.0,100.7299,100.8141,100.6925,100.7299,5015.0
2023-05-04 13:20:00,107.68,107.87,107.68,107.87,3175.0,100.7393,100.917,100.7393,100.917,3175.0
2023-05-04 13:25:00,107.87,107.87,107.55,107.6,3520.0,100.917,100.917,100.6176,100.6644,3520.0
2023-05-04 13:30:00,107.6,107.71,107.59,107.69,6402.0,100.6644,100.7673,100.6551,100.7486,6402.0
2023-05-04 13:35:00,107.66,107.71,107.63,107.69,6558.0,100.7205,100.7673,100.6925,100.7486,6558.0
2023-05-04 13:40:00,107.67,107.67,107.49,107.52,6545.0,100.7299,100.7299,100.5615,100.5896,6545.0
2023-05-04 13:45:00,107.52,107.54,107.38,107.41,6428.0,100.5896,100.6083,100.4586,100.4867,6428.0
2023-05-04 13:50:00,107.4,107.53,107.35,107.51,9798.0,100.4773,100.5989,100.4305,100.5802,9798.0
2023-05-04 13:55:00,107.53,107.62,107.47,107.5,3214.0,100.5989,100.6831,100.5428,100.5709,3214.0
2023-05-04 14:00:00,107.55,107.62,107.49,107.54,5360.0,100.6176,100.6831,100.5615,100.6083,5360.0
2023-05-04 14:05:00,107.56,107.67,107.56,107.64,5065.0,100.627,100.7299,100.627,100.7018,5065.0
2023-05-04 14:10:00,107.66,107.71,107.6,107.67,3848.0,100.7205,100.7673,100.6644,100.7299,3848.0
2023-05-04 14:15:00,107.67,107.76,107.66,107.72,4575.0,100.7299,100.8141,100.7205,100.7767,4575.0
2023-05-04 14:20:00,107.74,107.74,107.57,107.58,3212.0,100.7954,100.7954,100.6364,100.6457,3212.0
2023-05-04 14:25:00,107.59,107.6,107.48,107.48,3780.0,100.6551,100.6644,100.5522,100.5522,3780.0
2023-05-04 14:30:00,107.47,107.48,107.32,107.36,5005.0,100.5428,100.5522,100.4025,100.4399,5005.0
2023-05-04 14:35:00,107.41,107.57,107.32,107.41,6101.0,100.4867,100.6364,100.4025,100.4867,6101.0
2023-05-04 14:40:00,107.36,107.37,107.26,107.28,3951.0,100.4399,100.4492,100.3463,100.365,3951.0
2023-05-04 14:45:00,107.26,107.33,107.2,107.22,6701.0,100.3463,100.4118,100.2902,100.3089,6701.0
2023-05-04 14:50:00,107.24,107.3,107.21,107.28,4157.0,100.3276,100.3838,100.2996,100.365,4157.0
2023-05-04 14:55:00,107.27,107.35,107.25,107.35,2857.0,100.3557,100.4305,100.337,100.4305,2857.0
2023-05-04 15:00:00,107.37,107.46,107.36,107.46,2759.0,100.4492,100.5334,100.4399,100.5334,2759.0
2023-05-04 15:05:00,107.46,107.63,107.46,107.55,3627.0,100.5334,100.6925,100.5334,100.6176,3627.0
2023-05-04 15:10:00,107.52,107.54,107.33,107.33,5520.0,100.5896,100.6083,100.4118,100.4118,5520.0
2023-05-04 15:15:00,107.34,107.34,107.22,107.26,6608.0,100.4212,100.4212,100.3089,100.3463,6608.0
2023-05-04 15:20:00,107.28,107.43,107.27,107.43,10296.0,100.365,100.5054,100.3557,100.5054,10296.0
2023-05-04 15:25:00,107.46,107.55,107.42,107.53,10026.0,100.5334,100.6176,100.496,100.5989,10026.0
2023-05-04 15:30:00,107.52,107.71,107.51,107.69,9460.0,100.5896,100.7673,100.5802,100.7486,9460.0
2023-05-04 15:35:00,107.7,107.87,107.7,107.77,10682.0,100.758,100.917,100.758,100.8235,10682.0
2023-05-04 15:40:00,107.76,107.78,107.48,107.48,14823.0,100.8141,100.8328,100.5522,100.5522,14823.0
2023-05-04 15:45:00,107.47,107.52,107.33,107.52,13328.0,100.5428,100.5896,100.4118,100.5896,13328.0
2023-05-04 15:50:00,107.53,107.61,107.16,107.2,33622.0,100.5989,100.6738,100.2528,100.2902,33622.0
2023-05-04 15:55:00,107.2,107.31,107.12,107.19,76142.0,100.2902,100.3931,100.2154,100.2808,76142.0
2023-05-05 09:30:00,108.0,108.78,107.91,108.27,24932.0,101.0386,101.7684,100.9544,101.2912,24932.0
2023-05-05 09:35:00,108.36,108.45,108.28,108.4,8062.0,101.3754,101.4596,101.3006,101.4129,8062.0
2023-05-05 09:40:00,108.43,108.65,108.36,108.57,12020.0,101.4409,101.6467,101.3754,101.5719,12020.0
2023-05-05 09:45:00,108.55,108.6,108.35,108.56,5644.0,101.5532,101.6,101.3661,101.5625,5644.0
2023-05-05 09:50:00,108.5,108.51,108.33,108.38,6503.0,101.5064,101.5158,101.3474,101.3941,6503.0
2023-05-05 09:55:00,108.41,108.46,108.26,108.32,4180.0,101.4222,101.469,101.2819,101.338,4180.0
2023-05-05 10:00:00,108.36,108.36,108.17,108.28,12127.0,101.3754,101.3754,101.1977,101.3006,12127.0
2023-05-05 10:05:00,108.31,108.53,108.24,108.43,14349.0,101.3287,101.5345,101.2632,101.4409,14349.0
2023-05-05 10:10:00,108.39,108.47,108.27,108.37,14066.0,101.4035,101.4783,101.2912,101.3848,14066.0
2023-05-05 10:15:00,108.37,108.54,108.34,108.54,10855.0,101.3848,101.5438,101.3567,101.5438,10855.0
2023-05-05 10:20:00,108.54,108.63,108.45,108.58,11484.0,101.5438,101.628,101.4596,101.5812,11484.0
2023-05-05 10:25:00,108.63,108.66,108.46,108.48,10052.0,101.628,101.6561,101.469,101.4877,10052.0
2023-05-05 10:30:00,108.49,108.56,108.36,108.41,8762.0,101.4971,101.5625,101.3754,101.4222,8762.0
2023-05-05 10:35:00,108.42,108.58,108.41,108.56,4929.0,101.4316,101.5812,101.4222,101.5625,4929.0
2023-05-05 10:40:00,108.54,108.67,108.49,108.49,12729.0,101.5438,101.6654,101.4971,101.4971,12729.0
2023-05-05 10:45:00,108.53,108.53,108.26,108.3,5309.0,101.5345,101.5345,101.2819,101.3193,5309.0
2023-05-05 10:50:00,108.29,108.39,108.28,108.28,3237.0,101.3099,101.4035,101.3006,101.3006,3237.0
2023-05-05 10:55:00,108.27,108.27,107.97,108.01,6830.0,101.2912,101.2912,101.0106,101.048,6830.0
2023-05-05 11:00:00,107.98,108.07,107.93,108.0,3400.0,101.0199,101.1041,100.9731,101.0386,3400.0
2023-05-05 11:05:00,108.0,108.07,107.86,107.86,5710.0,101.0386,101.1041,100.9077,100.9077,5710.0
2023-05-05 11:10:00,107.82,108.15,107.81,108.14,4466.0,100.8702,101.179,100.8609,101.1696,4466.0
2023-05-05 11:15:00,108.15,108.17,107.76,107.76,14750.0,101.179,101.1977,100.8141,100.8141,14750.0
2023-05-05 11:20:00,107.8,107.8,107.7,107.76,3139.0,100.8515,100.8515,100.758,100.8141,3139.0
2023-05-05 11:25:00,107.72,107.82,107.71,107.77,4480.0,100.7767,100.8702,100.7673,100.8235,4480.0
2023-05-05 11:30:00,107.77,107.77,107.5,107.5,3674.0,100.8235,100.8235,100.5709,100.5709,3674.0
2023-05-05 11:35:00,107.47,107.48,107.31,107.37,16273.0,100.5428,100.5522,100.3931,100.4492,16273.0
2023-05-05 11:40:00,107.34,107.37,107.24,107.28,5823.0,100.4212,100.4492,100.3276,100.365,5823.0
2023-05-05 11:45:00,107.24,107.38,107.24,107.29,8921.0,100.3276,100.4586,100.3276,100.3744,8921.0
2023-05-05 11:50:00,107.29,107.33,107.25,107.26,3564.0,100.3744,100.4118,100.337,100.3463,3564.0
2023-05-05 11:55:00,107.25,107.25,107.14,107.25,4293.0,100.337,100.337,100.2341,100.337,4293.0
2023-05-05 12:00:00,107.25,107.27,107.14,107.14,3214.0,100.337,100.3557,100.2341,100.2341,3214.0
2023-05-05 12:05:00,107.15,107.21,107.12,107.16,5615.0,100.2434,100.2996,100.2154,100.2528,5615.0
2023-05-05 12:10:00,107.13,107.19,107.1,107.11,5525.0,100.2247,100.2808,100.1966,100.206,5525.0
2023-05-05 12:15:00,107.08,107.19,107.05,107.06,5115.0,100.1779,100.2808,100.1499,100.1592,5115.0
2023-05-05 12:20:00,107.07,107.15,107.05,107.13,4943.0,100.1686,100.2434,100.1499,100.2247,4943.0
2023-05-05 12:25:00,107.11,107.11,106.95,106.95,7452.0,100.206,100.206,100.0563,100.0563,7452.0
2023-05-05 12:30:00,106.98,106.99,106.89,106.92,8245.0,100.0844,100.0937,100.0002,100.0282,8245.0
2023-05-05 12:35:00,106.93,106.95,106.79,106.85,8182.0,100.0376,100.0563,99.9066,99.9628,8182.0
2023-05-05 12:40:00,106.84,106.87,106.75,106.76,5154.0,99.9534,99.9815,99.8692,99.8786,5154.0
2023-05-05 12:45:00,106.76,106.78,106.61,106.7,2891.0,99.8786,99.8973,99.7382,99.8224,2891.0
2023-05-05 12:50:00,106.69,106.9,106.68,106.86,4532.0,99.8131,100.0095,99.8037,99.9721,4532.0
2023-05-05 12:55:00,106.86,107.08,106.86,106.97,4714.0,99.9721,100.1779,99.9721,100.075,4714.0
2023-05-05 13:00:00,106.98,107.16,106.98,107.13,4185.0,100.0844,100.2528,100.0844,100.2247,4185.0
2023-05-05 13:05:00,107.11,107.12,107.03,107.11,5311.0,100.206,100.2154,100.1312,100.206,5311.0
2023-05-05 13:10:00,107.09,107.09,107.02,107.03,1755.0,100.1873,100.1873,100.1218,100.1312,1755.0
2023-05-05 13:15:00,107.04,107.11,106.99,107.07,4236.0,100.1405,100.206,100.0937,100.1686,4236.0
2023-05-05 13:20:00,107.14,107.16,107.1,107.16,2939.0,100.2341,100.2528,100.1966,100.2528,2939.0
2023-05-05 13:25:00,107.17,107.24,107.11,107.24,3205.0,100.2621,100.3276,100.206,100.3276,3205.0
2023-05-05 13:30:00,107.24,107.27,107.13,107.18,6302.0,100.3276,100.3557,100.2247,100.2715,6302.0
2023-05-05 13:35:00,107.17,107.24,107.1,107.13,4913.0,100.2621,100.3276,100.1966,100.2247,4913.0
2023-05-05 13:40:00,107.12,107.19,107.11,107.16,8716.0,100.2154,100.2808,100.206,100.2528,8716.0
2023-05-05 13:45:00,107.11,107.25,107.11,107.25,2189.0,100.206,100.337,100.206,100.337,2189.0
2023-05-05 13:50:00,107.29,107.29,107.09,107.13,3486.0,100.3744,100.3744,100.1873,100.2247,3486.0
2023-05-05 13:55:00,107.1,107.1,107.03,107.04,753.0,100.1966,100.1966,100.1312,100.1405,753.0
2023-05-05 14:00:00,107.07,107.1,107.03,107.07,4324.0,100.1686,100.1966,100.1312,100.1686,4324.0
2023-05-05 14:05:00,107.09,107.19,107.09,107.16,2844.0,100.1873,100.2808,100.1873,100.2528,2844.0
2023-05-05 14:10:00,107.17,107.21,107.1,107.1,4211.0,100.2621,100.2996,100.1966,100.1966,4211.0
2023-05-05 14:15:00,107.12,107.14,107.08,107.12,5951.0,100.2154,100.2341,100.1779,100.2154,5951.0
2023-05-05 14:20:00,107.13,107.22,107.12,107.18,4640.0,100.2247,100.3089,100.2154,100.2715,4640.0
2023-05-05 14:25:00,107.21,107.4,107.21,107.32,7146.0,100.2996,100.4773,100.2996,100.4025,7146.0
2023-05-05 14:30:00,107.32,107.4,107.28,107.4,10941.0,100.4025,100.4773,100.365,100.4773,10941.0
2023-05-05 14:35:00,107.41,107.5,107.4,107.45,7773.0,100.4867,100.5709,100.4773,100.5241,7773.0
2023-05-05 14:40:00,107.47,107.59,107.47,107.53,7552.0,100.5428,100.6551,100.5428,100.5989,7552.0
2023-05-05 14:45:00,107.51,107.66,107.51,107.65,5164.0,100.5802,100.7205,100.5802,100.7112,5164.0
2023-05-05 14:50:00,107.66,107.79,107.65,107.76,4502.0,100.7205,100.8422,100.7112,100.8141,4502.0
2023-05-05 14:55:00,107.76,107.83,107.65,107.69,7299.0,100.8141,100.8796,100.7112,100.7486,7299.0
2023-05-05 15:00:00,107.68,107.69,107.57,107.67,4701.0,100.7393,100.7486,100.6364,100.7299,4701.0
2023-05-05 15:05:00,107.67,107.77,107.67,107.75,5428.0,100.7299,100.8235,100.7299,100.8047,5428.0
2023-05-05 15:10:00,107.73,107.74,107.64,107.66,6960.0,100.786,100.7954,100.7018,100.7205,6960.0
2023-05-05 15:15:00,107.67,107.78,107.65,107.7,7427.0,100.7299,100.8328,100.7112,100.758,7427.0
2023-05-05 15:20:00,107.7,107.85,107.65,107.8,9582.0,100.758,100.8983,100.7112,100.8515,9582.0
2023-05-05 15:25:00,107.8,107.83,107.74,107.83,4644.0,100.8515,100.8796,100.7954,100.8796,4644.0
2023-05-05 15:30:00,107.82,107.87,107.68,107.77,10761.0,100.8702,100.917,100.7393,100.8235,10761.0
2023-05-05 15:35:00,107.77,107.86,107.75,107.8,9504.0,100.8235,100.9077,100.8047,100.8515,9504.0
2023-05-05 15:40:00,107.8,107.89,107.79,107.84,12432.0,100.8515,100.9357,100.8422,100.8889,12432.0
2023-05-05 15:45:00,107.83,107.9,107.75,107.9,14694.0,100.8796,100.9451,100.8047,100.9451,14694.0
2023-05-05 15:50:00,107.88,107.94,107.77,107.93,47459.0,100.9264,100.9825,100.8235,100.9731,47459.0
2023-05-05 15:55:00,107.93,108.01,107.76,107.82,129826.0,100.9731,101.048,100.8141,100.8702,129826.0
2023-05-08 09:30:00,108.04,108.04,107.57,107.57,15961.0,101.0761,101.0761,100.6364,100.6364,15961.0
2023-05-08 09:35:00,107.42,107.59,107.33,107.33,1830.0,100.496,100.6551,100.4118,100.4118,1830.0
2023-05-08 09:40:00,107.36,107.59,107.28,107.57,5956.0,100.4399,100.6551,100.365,100.6364,5956.0
2023-05-08 09:45:00,107.61,107.69,107.55,107.61,5169.0,100.6738,100.7486,100.6176,100.6738,5169.0
2023-05-08 09:50:00,107.58,107.72,107.57,107.72,3019.0,100.6457,100.7767,100.6364,100.7767,3019.0
2023-05-08 09:55:00,107.72,107.84,107.62,107.77,9034.0,100.7767,100.8889,100.6831,100.8235,9034.0
2023-05-08 10:00:00,107.7,107.77,107.53,107.64,5128.0,100.758,100.8235,100.5989,100.7018,5128.0
2023-05-08 10:05:00,107.62,107.62,107.39,107.4,1950.0,100.6831,100.6831,100.468,100.4773,1950.0
2023-05-08 10:10:00,107.37,107.46,107.34,107.38,3038.0,100.4492,100.5334,100.4212,100.4586,3038.0
2023-05-08 10:15:00,107.42,107.45,107.29,107.29,3233.0,100.496,100.5241,100.3744,100.3744,3233.0
2023-05-08 10:20:00,107.29,107.32,107.13,107.13,3580.0,100.3744,100.4025,100.2247,100.2247,3580.0
2023-05-08 10:25:00,107.14,107.23,107.07,107.07,5011.0,100.2341,100.3183,100.1686,100.1686,5011.0
2023-05-08 10:30:00,107.12,107.26,107.08,107.22,5300.0,100.2154,100.3463,100.1779,100.3089,5300.0
2023-05-08 10:35:00,107.2,107.35,107.18,107.19,6804.0,100.2902,100.4305,100.2715,100.2808,6804.0
2023-05-08 10:40:00,107.21,107.46,107.19,107.39,6281.0,100.2996,100.5334,100.2808,100.468,6281.0
2023-05-08 10:45:00,107.39,107.48,107.32,107.37,5365.0,100.468,100.5522,100.4025,100.4492,5365.0
2023-05-08 10:50:00,107.34,107.34,107.16,107.17,1669.0,100.4212,100.4212,100.2528,100.2621,1669.0
2023-05-08 10:55:00,107.18,107.18,107.04,107.05,3991.0,100.2715,100.2715,100.1405,100.1499,3991.0
2023-05-08 11:00:00,107.07,107.16,107.07,107.16,3469.0,100.1686,100.2528,100.1686,100.2528,3469.0
2023-05-08 11:05:00,107.14,107.19,107.07,107.16,4713.0,100.2341,100.2808,100.1686,100.2528,4713.0
2023-05-08 11:10:00,107.16,107.16,107.04,107.07,3148.0,100.2528,100.2528,100.1405,100.1686,3148.0
2023-05-08 11:15:00,107.07,107.1,106.94,107.04,7124.0,100.1686,100.1966,100.047,100.1405,7124.0
2023-05-08 11:20:00,107.06,107.1,106.83,106.88,9689.0,100.1592,100.1966,99.944,99.9908,9689.0
2023-05-08 11:25:00,106.9,106.95,106.84,106.93,6673.0,100.0095,100.0563,99.9534,100.0376,6673.0
2023-05-08 11:30:00,106.92,106.99,106.88,106.97,4379.0,100.0282,100.0937,99.9908,100.075,4379.0
2023-05-08 11:35:00,106.97,107.03,106.94,106.98,4509.0,100.075,100.1312,100.047,100.0844,4509.0
2023-05-08 11:40:00,106.98,107.13,106.97,107.11,3570.0,100.0844,100.2247,100.075,100.206,3570.0
2023-05-08 11:45:00,107.13,107.19,107.09,107.18,7578.0,100.2247,100.2808,100.1873,100.2715,7578.0
2023-05-08 11:50:00,107.18,107.23,107.17,107.2,2172.0,100.2715,100.3183,100.2621,100.2902,2172.0
2023-05-08 11:55:00,107.17,107.17,107.05,107.05,2592.0,100.2621,100.2621,100.1499,100.1499,2592.0
2023-05-08 12:00:00,107.03,107.15,107.0,107.02,3851.0,100.1312,100.2434,100.1031,100.1218,3851.0
2023-05-08 12:05:00,107.03,107.06,107.0,107.01,2000.0,100.1312,100.1592,100.1031,100.1124,2000.0
2023-05-08 12:10:00,107.0,107.07,106.95,107.05,5703.0,100.1031,100.1686,100.0563,100.1499,5703.0
2023-05-08 12:15:00,107.05,107.08,107.0,107.05,2958.0,100.1499,100.1779,100.1031,100.1499,2958.0
2023-05-08 12:20:00,107.05,107.05,106.83,106.83,1592.0,100.1499,100.1499,99.944,99.944,1592.0
2023-05-08 12:25:00,106.84,106.87,106.79,106.79,5074.0,99.9534,99.9815,99.9066,99.9066,5074.0
2023-05-08 12:30:00,106.83,106.91,106.76,106.88,5750.0,99.944,100.0189,99.8786,99.9908,5750.0
2023-05-08 12:35:00,106.87,106.9,106.75,106.77,1786.0,99.9815,100.0095,99.8692,99.8879,1786.0
2023-05-08 12:40:00,106.75,106.77,106.64,106.68,2952.0,99.8692,99.8879,99.7663,99.8037,2952.0
2023-05-08 12:45:00,106.7,106.76,106.67,106.71,2534.0,99.8224,99.8786,99.7944,99.8318,2534.0
2023-05-08 12:50:00,106.71,106.76,106.7,106.76,2326.0,99.8318,99.8786,99.8224,99.8786,2326.0
2023-05-08 12:55:00,106.75,106.75,106.63,106.63,2145.0,99.8692,99.8692,99.7569,99.7569,2145.0
2023-05-08 13:00:00,106.66,106.66,106.57,106.61,2670.0,99.785,99.785,99.7008,99.7382,2670.0
2023-05-08 13:05:00,106.62,106.63,106.57,106.61,3081.0,99.7476,99.7569,99.7008,99.7382,3081.0
2023-05-08 13:10:00,106.6,106.68,106.57,106.66,2154.0,99.7289,99.8037,99.7008,99.785,2154.0
2023-05-08 13:15:00,106.65,106.66,106.59,106.61,1597.0,99.7757,99.785,99.7195,99.7382,1597.0
2023-05-08 13:20:00,106.61,106.67,106.58,106.58,2358.0,99.7382,99.7944,99.7102,99.7102,2358.0
2023-05-08 13:25:00,106.6,106.6,106.55,106.55,1855.0,99.7289,99.7289,99.6821,99.6821,1855.0
2023-05-08 13:30:00,106.54,106.6,106.54,106.56,7140.0,99.6727,99.7289,99.6727,99.6915,7140.0
2023-05-08 13:35:00,106.56,106.67,106.5,106.67,3847.0,99.6915,99.7944,99.6353,99.7944,3847.0
2023-05-08 13:40:00,106.61,106.63,106.56,106.62,2044.0,99.7382,99.7569,99.6915,99.7476,2044.0
2023-05-08 13:45:00,106.64,106.74,106.64,106.7,2156.0,99.7663,99.8599,99.7663,99.8224,2156.0
2023-05-08 13:50:00,106.66,106.68,106.62,106.64,2065.0,99.785,99.8037,99.7476,99.7663,2065.0
2023-05-08 13:55:00,106.68,106.73,106.66,106.7,4183.0,99.8037,99.8505,99.785,99.8224,4183.0
2023-05-08 14:00:00,106.74,106.83,106.65,106.65,3693.0,99.8599,99.944,99.7757,99.7757,3693.0
2023-05-08 14:05:00,106.66,106.66,106.27,106.37,7627.0,99.785,99.785,99.4201,99.5137,7627.0
2023-05-08 14:10:00,106.4,106.57,106.37,106.55,2058.0,99.5418,99.7008,99.5137,99.6821,2058.0
2023-05-08 14:15:00,106.54,106.67,106.54,106.65,3393.0,99.6727,99.7944,99.6727,99.7757,3393.0
2023-05-08 14:20:00,106.69,106.82,106.69,106.82,2486.0,99.8131,99.9347,99.8131,99.9347,2486.0
2023-05-08 14:25:00,106.73,106.76,106.66,106.73,3204.0,99.8505,99.8786,99.785,99.8505,3204.0
2023-05-08 14:30:00,106.74,106.8,106.66,106.66,3991.0,99.8599,99.916,99.785,99.785,3991.0
2023-05-08 14:35:00,106.71,106.75,106.68,106.73,3202.0,99.8318,99.8692,99.8037,99.8505,3202.0
2023-05-08 14:40:00,106.73,106.83,106.71,106.79,4748.0,99.8505,99.944,99.8318,99.9066,4748.0
2023-05-08 14:45:00,106.78,106.78,106.7,106.77,2013.0,99.8973,99.8973,99.8224,99.8879,2013.0
2023-05-08 14:50:00,106.75,106.8,106.7,106.74,2998.0,99.8692,99.916,99.8224,99.8599,2998.0
2023-05-08 14:55:00,106.72,106.78,106.7,106.72,3399.0,99.8411,99.8973,99.8224,99.8411,3399.0
2023-05-08 15:00:00,106.72,106.76,106.66,106.66,2053.0,99.8411,99.8786,99.785,99.785,2053.0
2023-05-08 15:05:00,106.68,106.72,106.62,106.62,3795.0,99.8037,99.8411,99.7476,99.7476,3795.0
2023-05-08 15:10:00,106.63,106.65,106.56,106.58,7523.0,99.7569,99.7757,99.6915,99.7102,7523.0
2023-05-08 15:15:00,106.6,106.63,106.44,106.63,9458.0,99.7289,99.7569,99.5792,99.7569,9458.0
2023-05-08 15:20:00,106.64,106.64,106.58,106.58,3974.0,99.7663,99.7663,99.7102,99.7102,3974.0
2023-05-08 15:25:00,106.61,106.61,106.49,106.5,5439.0,99.7382,99.7382,99.626,99.6353,5439.0
2023-05-08 15:30:00,106.49,106.58,106.48,106.54,7490.0,99.626,99.7102,99.6166,99.6727,7490.0
2023-05-08 15:35:00,106.54,106.57,106.49,106.5,6042.0,99.6727,99.7008,99.626,99.6353,6042.0
2023-05-08 15:40:00,106.49,106.59,106.49,106.58,6927.0,99.626,99.7195,99.626,99.7102,6927.0
2023-05-08 15:45:00,106.55,106.57,106.48,106.51,9642.0,99.6821,99.7008,99.6166,99.6447,9642.0
2023-05-08 15:50:00,106.55,106.57,106.34,106.39,38546.0,99.6821,99.7008,99.4856,99.5324,38546.0
2023-05-08 15:55:00,106.39,106.41,106.3,106.33,66381.0,99.5324,99.5511,99.4482,99.4763,66381.0
2023-05-09 09:30:00,106.5,106.5,105.98,106.18,28280.0,99.6353,99.6353,99.1488,99.3359,28280.0
2023-05-09 09:35:00,106.13,106.3,106.11,106.3,13152.0,99.2892,99.4482,99.2705,99.4482,13152.0
2023-05-09 09:40:00,106.29,106.46,106.2,106.42,19712.0,99.4389,99.5979,99.3547,99.5605,19712.0
2023-05-09 09:45:00,106.42,106.58,106.42,106.5,6346.0,99.5605,99.7102,99.5605,99.6353,6346.0
2023-05-09 09:50:00,106.55,106.66,106.5,106.63,2969.0,99.6821,99.785,99.6353,99.7569,2969.0
2023-05-09 09:55:00,106.64,106.66,106.47,106.66,5514.0,99.7663,99.785,99.6073,99.785,5514.0
2023-05-09 10:00:00,106.59,106.64,106.41,106.42,4961.0,99.7195,99.7663,99.5511,99.5605,4961.0
2023-05-09 10:05:00,106.42,106.51,106.23,106.37,7866.0,99.5605,99.6447,99.3827,99.5137,7866.0
2023-05-09 10:10:00,106.36,106.49,106.31,106.42,6723.0,99.5043,99.626,99.4576,99.5605,6723.0
2023-05-09 10:15:00,106.45,106.66,106.41,106.66,5783.0,99.5885,99.785,99.5511,99.785,5783.0
2023-05-09 10:20:00,106.67,106.67,106.59,106.64,6514.0,99.7944,99.7944,99.7195,99.7663,6514.0
2023-05-09 10:25:00,106.65,106.84,106.63,106.8,10054.0,99.7757,99.9534,99.7569,99.916,10054.0
2023-05-09 10:30:00,106.81,106.94,106.8,106.94,13000.0,99.9253,100.047,99.916,100.047,13000.0
2023-05-09 10:35:00,106.95,106.96,106.82,106.94,7079.0,100.0563,100.0657,99.9347,100.047,7079.0
2023-05-09 10:40:00,106.91,107.06,106.91,106.98,8020.0,100.0189,100.1592,100.0189,100.0844,8020.0
2023-05-09 10:45:00,106.98,107.02,106.88,106.96,7592.0,100.0844,100.1218,99.9908,100.0657,7592.0
2023-05-09 10:50:00,106.95,107.05,106.91,107.05,5154.0,100.0563,100.1499,100.0189,100.1499,5154.0
2023-05-09 10:55:00,107.06,107.13,107.02,107.04,7900.0,100.1592,100.2247,100.1218,100.1405,7900.0
2023-05-09 11:00:00,107.1,107.13,107.04,107.07,3451.0,100.1966,100.2247,100.1405,100.1686,3451.0
2023-05-09 11:05:00,107.07,107.12,107.03,107.12,2399.0,100.1686,100.2154,100.1312,100.2154,2399.0
2023-05-09 11:10:00,107.09,107.11,106.83,106.84,3077.0,100.1873,100.206,99.944,99.9534,3077.0
2023-05-09 11:15:00,106.82,107.06,106.82,107.03,8690.0,99.9347,100.1592,99.9347,100.1312,8690.0
2023-05-09 11:20:00,107.02,107.06,107.0,107.0,1263.0,100.1218,100.1592,100.1031,100.1031,1263.0
2023-05-09 11:25:00,106.99,106.99,106.92,106.93,2340.0,100.0937,100.0937,100.0282,100.0376,2340.0
2023-05-09 11:30:00,106.93,107.02,106.93,106.95,4800.0,100.0376,100.1218,100.0376,100.0563,4800.0
2023-05-09 11:35:00,106.94,107.17,106.93,107.11,6939.0,100.047,100.2621,100.0376,100.206,6939.0
2023-05-09 11:40:00,107.15,107.22,107.06,107.17,12924.0,100.2434,100.3089,100.1592,100.2621,12924.0
2023-05-09 11:45:00,107.18,107.25,107.17,107.21,3887.0,100.2715,100.337,100.2621,100.2996,3887.0
2023-05-09 11:50:00,107.13,107.21,107.07,107.09,2667.0,100.2247,100.2996,100.1686,100.1873,2667.0
2023-05-09 11:55:00,107.1,107.11,106.99,107.03,10677.0,100.1966,100.206,100.0937,100.1312,10677.0
2023-05-09 12:00:00,107.0,107.04,106.93,107.04,13620.0,100.1031,100.1405,100.0376,100.1405,13620.0
2023-05-09 12:05:00,107.06,107.14,107.05,107.09,3942.0,100.1592,100.2341,100.1499,100.1873,3942.0
2023-05-09 12:10:00,107.11,107.11,106.97,106.97,2517.0,100.206,100.206,100.075,100.075,2517.0
2023-05-09 12:15:00,106.83,106.86,106.76,106.86,2551.0,99.944,99.9721,99.8786,99.9721,2551.0
2023-05-09 12:20:00,106.86,106.93,106.84,106.92,1321.0,99.9721,100.0376,99.9534,100.0282,1321.0
2023-05-09 12:25:00,106.89,107.0,106.81,106.88,108327.0,100.0002,100.1031,99.9253,99.9908,108327.0
2023-05-09 12:30:00,106.87,107.04,106.87,107.04,7564.0,99.9815,100.1405,99.9815,100.1405,7564.0
2023-05-09 12:35:00,107.05,107.05,106.96,106.96,6720.0,100.1499,100.1499,100.0657,100.0657,6720.0
2023-05-09 12:40:00,106.96,107.02,106.92,106.98,5744.0,100.0657,100.1218,100.0282,100.0844,5744.0
2023-05-09 12:45:00,106.98,107.04,106.98,107.02,3565.0,100.0844,100.1405,100.0844,100.1218,3565.0
2023-05-09 12:50:00,107.04,107.17,107.04,107.17,2232.0,100.1405,100.2621,100.1405,100.2621,2232.0
2023-05-09 12:55:00,107.27,107.4,107.25,107.4,4322.0,100.3557,100.4773,100.337,100.4773,4322.0
2023-05-09 13:00:00,107.39,107.42,107.37,107.41,7666.0,100.468,100.496,100.4492,100.4867,7666.0
2023-05-09 13:05:00,107.42,107.46,107.37,107.42,8767.0,100.496,100.5334,100.4492,100.496,8767.0
2023-05-09 13:10:00,107.4,107.44,107.36,107.42,9317.0,100.4773,100.5147,100.4399,100.496,9317.0
2023-05-09 13:15:00,107.41,107.43,107.37,107.4,6039.0,100.4867,100.5054,100.4492,100.4773,6039.0
2023-05-09 13:20:00,107.42,107.5,107.42,107.46,4481.0,100.496,100.5709,100.496,100.5334,4481.0
2023-05-09 13:25:00,107.47,107.55,107.45,107.53,6938.0,100.5428,100.6176,100.5241,100.5989,6938.0
2023-05-09 13:30:00,107.52,107.54,107.49,107.54,7118.0,100.5896,100.6083,100.5615,100.6083,7118.0
2023-05-09 13:35:00,107.55,107.66,107.5,107.61,9560.0,100.6176,100.7205,100.5709,100.6738,9560.0
2023-05-09 13:40:00,107.61,107.61,107.47,107.47,6323.0,100.6738,100.6738,100.5428,100.5428,6323.0
2023-05-09 13:45:00,107.45,107.55,107.42,107.53,3222.0,100.5241,100.6176,100.496,100.5989,3222.0
2023-05-09 13:50:00,107.51,107.54,107.47,107.5,2723.0,100.5802,100.6083,100.5428,100.5709,2723.0
2023-05-09 13:55:00,107.51,107.62,107.51,107.6,5761.0,100.5802,100.6831,100.5802,100.6644,5761.0
2023-05-09 14:00:00,107.61,107.63,107.45,107.45,4423.0,100.6738,100.6925,100.5241,100.5241,4423.0
2023-05-09 14:05:00,107.48,107.48,107.29,107.29,3674.0,100.5522,100.5522,100.3744,100.3744,3674.0
2023-05-09 14:10:00,107.3,107.37,107.29,107.37,12188.0,100.3838,100.4492,100.3744,100.4492,12188.0
2023-05-09 14:15:00,107.39,107.43,107.35,107.43,13798.0,100.468,100.5054,100.4305,100.5054,13798.0
2023-05-09 14:20:00,107.43,107.44,107.38,107.4,13229.0,100.5054,100.5147,100.4586,100.4773,13229.0
2023-05-09 14:25:00,107.4,107.42,107.18,107.18,11276.0,100.4773,100.496,100.2715,100.2715,11276.0
2023-05-09 14:30:00,107.17,107.23,107.1,107.19,8705.0,100.2621,100.3183,100.1966,100.2808,8705.0
2023-05-09 14:35:00,107.19,107.22,107.05,107.07,6296.0,100.2808,100.3089,100.1499,100.1686,6296.0
2023-05-09 14:40:00,107.07,107.18,107.06,107.13,6051.0,100.1686,100.2715,100.1592,100.2247,6051.0
2023-05-09 14:45:00,107.13,107.19,107.09,107.09,4855.0,100.2247,100.2808,100.1873,100.1873,4855.0
2023-05-09 14:50:00,107.09,107.14,106.91,106.96,3115.0,100.1873,100.2341,100.0189,100.0657,3115.0
2023-05-09 14:55:00,106.94,107.16,106.94,107.11,8799.0,100.047,100.2528,100.047,100.206,8799.0
2023-05-09 15:00:00,107.12,107.2,107.08,107.2,9415.0,100.2154,100.2902,100.1779,100.2902,9415.0
2023-05-09 15:05:00,107.19,107.23,107.16,107.21,9440.0,100.2808,100.3183,100.2528,100.2996,9440.0
2023-05-09 15:10:00,107.19,107.22,107.19,107.2,12814.0,100.2808,100.3089,100.2808,100.2902,12814.0
2023-05-09 15:15:00,107.2,107.2,107.06,107.09,11729.0,100.2902,100.2902,100.1592,100.1873,11729.0
2023-05-09 15:20:00,107.08,107.21,107.06,107.18,8598.0,100.1779,100.2996,100.1592,100.2715,8598.0
2023-05-09 15:25:00,107.19,107.23,107.19,107.23,6362.0,100.2808,100.3183,100.2808,100.3183,6362.0
2023-05-09 15:30:00,107.21,107.24,107.18,107.23,8353.0,100.2996,100.3276,100.2715,100.3183,8353.0
2023-05-09 15:35:00,107.23,107.37,107.21,107.3,11864.0,100.3183,100.4492,100.2996,100.3838,11864.0
2023-05-09 15:40:00,107.31,107.42,107.21,107.32,32275.0,100.3931,100.496,100.2996,100.4025,32275.0
2023-05-09 15:45:00,107.35,107.42,107.29,107.37,54513.0,100.4305,100.496,100.3744,100.4492,54513.0
2023-05-09 15:50:00,107.35,107.47,107.14,107.32,64967.0,100.4305,100.5428,100.2341,100.4025,64967.0
2023-05-09 15:55:00,107.28,107.41,107.16,107.26,214767.0,100.365,100.4867,100.2528,100.3463,214767.0
2023-05-10 09:30:00,107.72,108.43,107.68,108.21,38420.0,101.6024,102.2721,101.5647,102.0646,38420.0
2023-05-10 09:35:00,108.13,108.29,107.81,107.83,8705.0,101.9891,102.14,101.6873,101.7062,8705.0
2023-05-10 09:40:00,107.84,107.92,107.5,107.65,16412.0,101.7156,101.7911,101.3949,101.5364,16412.0
2023-05-10 09:45:00,107.61,107.64,107.28,107.33,10607.0,101.4987,101.527,101.1874,101.2346,10607.0
2023-05-10 09:50:00,107.28,107.48,107.23,107.46,8383.0,101.1874,101.376,101.1402,101.3572,8383.0
2023-05-10 09:55:00,107.48,107.76,107.46,107.72,8781.0,101.376,101.6401,101.3572,101.6024,8781.0
2023-05-10 10:00:00,107.72,107.99,107.68,107.91,9111.0,101.6024,101.8571,101.5647,101.7816,9111.0
2023-05-10 10:05:00,107.94,108.1,107.88,107.91,11174.0,101.8099,101.9608,101.7533,101.7816,11174.0
2023-05-10 10:10:00,107.8,107.89,107.65,107.7,6986.0,101.6779,101.7628,101.5364,101.5836,6986.0
2023-05-10 10:15:00,107.73,107.74,107.15,107.2,7065.0,101.6118,101.6213,101.0648,101.1119,7065.0
2023-05-10 10:20:00,107.26,107.53,107.26,107.47,22057.0,101.1685,101.4232,101.1685,101.3666,22057.0
2023-05-10 10:25:00,107.55,107.55,107.44,107.47,17299.0,101.4421,101.4421,101.3383,101.3666,17299.0
2023-05-10 10:30:00,107.47,107.49,107.29,107.43,6451.0,101.3666,101.3855,101.1968,101.3289,6451.0
2023-05-10 10:35:00,107.4,107.44,107.25,107.38,8812.0,101.3006,101.3383,101.1591,101.2817,8812.0
2023-05-10 10:40:00,107.41,107.49,106.99,107.03,9695.0,101.31,101.3855,100.9139,100.9516,9695.0
2023-05-10 10:45:00,107.03,107.37,106.92,107.36,10028.0,100.9516,101.2723,100.8478,101.2629,10028.0
2023-05-10 10:50:00,107.27,107.35,107.09,107.27,19973.0,101.178,101.2534,101.0082,101.178,19973.0
2023-05-10 10:55:00,107.26,107.26,107.04,107.12,5905.0,101.1685,101.1685,100.961,101.0365,5905.0
2023-05-10 11:00:00,107.16,107.3,107.15,107.21,9919.0,101.0742,101.2063,101.0648,101.1214,9919.0
2023-05-10 11:05:00,107.24,107.58,107.24,107.58,19037.0,101.1497,101.4704,101.1497,101.4704,19037.0
2023-05-10 11:10:00,107.59,107.59,107.41,107.5,5438.0,101.4798,101.4798,101.31,101.3949,5438.0
2023-05-10 11:15:00,107.45,107.52,107.35,107.49,5756.0,101.3478,101.4138,101.2534,101.3855,5756.0
2023-05-10 11:20:00,107.49,107.63,107.49,107.61,3644.0,101.3855,101.5175,101.3855,101.4987,3644.0
2023-05-10 11:25:00,107.59,107.66,107.53,107.57,12888.0,101.4798,101.5458,101.4232,101.4609,12888.0
2023-05-10 11:30:00,107.61,107.72,107.57,107.68,9383.0,101.4987,101.6024,101.4609,101.5647,9383.0
2023-05-10 11:35:00,107.67,107.69,107.54,107.55,5825.0,101.5553,101.5741,101.4326,101.4421,5825.0
2023-05-10 11:40:00,107.57,107.67,107.55,107.63,3812.0,101.4609,101.5553,101.4421,101.5175,3812.0
2023-05-10 11:45:00,107.61,107.73,107.55,107.68,3800.0,101.4987,101.6118,101.4421,101.5647,3800.0
2023-05-10 11:50:00,107.72,107.75,107.61,107.65,4532.0,101.6024,101.6307,101.4987,101.5364,4532.0
2023-05-10 11:55:00,107.65,107.68,107.55,107.62,4134.0,101.5364,101.5647,101.4421,101.5081,4134.0
2023-05-10 12:00:00,107.6,107.62,107.5,107.58,4741.0,101.4892,101.5081,101.3949,101.4704,4741.0
2023-05-10 12:05:00,107.55,107.6,107.49,107.51,2799.0,101.4421,101.4892,101.3855,101.4043,2799.0
2023-05-10 12:10:00,107.53,107.6,107.46,107.57,1745.0,101.4232,101.4892,101.3572,101.4609,1745.0
2023-05-10 12:15:00,107.52,107.57,107.43,107.48,3126.0,101.4138,101.4609,101.3289,101.376,3126.0
2023-05-10 12:20:00,107.47,107.61,107.47,107.59,3214.0,101.3666,101.4987,101.3666,101.4798,3214.0
2023-05-10 12:25:00,107.59,107.64,107.53,107.59,2046.0,101.4798,101.527,101.4232,101.4798,2046.0
2023-05-10 12:30:00,107.59,107.62,107.45,107.46,8143.0,101.4798,101.5081,101.3478,101.3572,8143.0
2023-05-10 12:35:00,107.48,107.51,107.41,107.44,3761.0,101.376,101.4043,101.31,101.3383,3761.0
2023-05-10 12:40:00,107.45,107.53,107.45,107.46,3275.0,101.3478,101.4232,101.3478,101.3572,3275.0
2023-05-10 12:45:00,107.42,107.47,107.34,107.34,5397.0,101.3195,101.3666,101.244,101.244,5397.0
2023-05-10 12:50:00,107.34,107.4,107.22,107.29,10617.0,101.244,101.3006,101.1308,101.1968,10617.0
2023-05-10 12:55:00,107.29,107.32,107.12,107.2,4747.0,101.1968,101.2251,101.0365,101.1119,4747.0
2023-05-10 13:00:00,107.14,107.2,107.05,107.1,4523.0,101.0554,101.1119,100.9705,101.0176,4523.0
2023-05-10 13:05:00,107.04,107.15,106.99,106.99,9808.0,100.961,101.0648,100.9139,100.9139,9808.0
2023-05-10 13:10:00,106.99,107.06,106.86,107.02,3189.0,100.9139,100.9799,100.7913,100.9422,3189.0
2023-05-10 13:15:00,106.89,106.95,106.87,106.93,2311.0,100.8196,100.8761,100.8007,100.8573,2311.0
2023-05-10 13:20:00,106.84,106.92,106.78,106.81,4512.0,100.7724,100.8478,100.7158,100.7441,4512.0
2023-05-10 13:25:00,106.72,106.83,106.7,106.83,7629.0,100.6592,100.763,100.6403,100.763,7629.0
2023-05-10 13:30:00,106.83,106.95,106.83,106.95,2151.0,100.763,100.8761,100.763,100.8761,2151.0
2023-05-10 13:35:00,106.9,106.95,106.73,106.74,4711.0,100.829,100.8761,100.6686,100.6781,4711.0
2023-05-10 13:40:00,106.78,106.88,106.76,106.88,3063.0,100.7158,100.8101,100.6969,100.8101,3063.0
2023-05-10 13:45:00,106.9,107.08,106.9,107.08,2827.0,100.829,100.9988,100.829,100.9988,2827.0
2023-05-10 13:50:00,107.09,107.17,107.05,107.13,5015.0,101.0082,101.0837,100.9705,101.0459,5015.0
2023-05-10 13:55:00,107.14,107.14,107.08,107.14,2050.0,101.0554,101.0554,100.9988,101.0554,2050.0
2023-05-10 14:00:00,107.14,107.22,107.13,107.14,3487.0,101.0554,101.1308,101.0459,101.0554,3487.0
2023-05-10 14:05:00,107.09,107.23,107.08,107.23,5909.0,101.0082,101.1402,100.9988,101.1402,5909.0
2023-05-10 14:10:00,107.24,107.39,107.22,107.39,4532.0,101.1497,101.2912,101.1308,101.2912,4532.0
2023-05-10 14:15:00,107.38,107.45,107.35,107.44,4592.0,101.2817,101.3478,101.2534,101.3383,4592.0
2023-05-10 14:20:00,107.43,107.45,107.28,107.31,4367.0,101.3289,101.3478,101.1874,101.2157,4367.0
2023-05-10 14:25:00,107.3,107.46,107.28,107.41,4449.0,101.2063,101.3572,101.1874,101.31,4449.0
2023-05-10 14:30:00,107.46,107.57,107.46,107.57,4595.0,101.3572,101.4609,101.3572,101.4609,4595.0
2023-05-10 14:35:00,107.61,107.74,107.6,107.7,14757.0,101.4987,101.6213,101.4892,101.5836,14757.0
2023-05-10 14:40:00,107.7,107.92,107.68,107.85,6532.0,101.5836,101.7911,101.5647,101.725,6532.0
2023-05-10 14:45:00,107.85,107.87,107.69,107.75,5964.0,101.725,101.7439,101.5741,101.6307,5964.0
2023-05-10 14:50:00,107.72,107.74,107.69,107.7,3686.0,101.6024,101.6213,101.5741,101.5836,3686.0
2023-05-10 14:55:00,107.66,107.71,107.62,107.71,2971.0,101.5458,101.593,101.5081,101.593,2971.0
2023-05-10 15:00:00,107.7,107.76,107.64,107.76,4796.0,101.5836,101.6401,101.527,101.6401,4796.0
2023-05-10 15:05:00,107.76,107.87,107.76,107.86,5275.0,101.6401,101.7439,101.6401,101.7345,5275.0
2023-05-10 15:10:00,107.87,107.9,107.82,107.85,9720.0,101.7439,101.7722,101.6967,101.725,9720.0
2023-05-10 15:15:00,107.78,107.9,107.78,107.9,4298.0,101.659,101.7722,101.659,101.7722,4298.0
2023-05-10 15:20:00,107.9,108.18,107.9,108.18,5439.0,101.7722,102.0363,101.7722,102.0363,5439.0
2023-05-10 15:25:00,108.18,108.38,108.18,108.29,23264.0,102.0363,102.2249,102.0363,102.14,23264.0
2023-05-10 15:30:00,108.31,108.58,108.24,108.5,33456.0,102.1589,102.4136,102.0929,102.3381,33456.0
2023-05-10 15:35:00,108.5,108.58,108.45,108.52,24414.0,102.3381,102.4136,102.291,102.357,24414.0
2023-05-10 15:40:00,108.53,108.53,108.46,108.49,20910.0,102.3664,102.3664,102.3004,102.3287,20910.0
2023-05-10 15:45:00,108.49,108.58,108.46,108.49,34728.0,102.3287,102.4136,102.3004,102.3287,34728.0
2023-05-10 15:50:00,108.48,108.55,108.38,108.54,88349.0,102.3193,102.3853,102.2249,102.3758,88349.0
2023-05-10 15:55:00,108.58,108.67,108.47,108.63,137731.0,102.4136,102.4985,102.3098,102.4607,137731.0
2023-05-11 09:30:00,107.83,108.06,107.51,107.51,21598.0,101.7062,101.9231,101.4043,101.4043,21598.0
2023-05-11 09:35:00,107.6,107.66,107.43,107.63,4284.0,101.4892,101.5458,101.3289,101.5175,4284.0
2023-05-11 09:40:00,107.65,107.7,107.55,107.57,7407.0,101.5364,101.5836,101.4421,101.4609,7407.0
2023-05-11 09:45:00,107.56,107.56,106.88,106.94,5876.0,101.4515,101.4515,100.8101,100.8667,5876.0
2023-05-11 09:50:00,106.99,107.04,106.57,106.57,4794.0,100.9139,100.961,100.5177,100.5177,4794.0
2023-05-11 09:55:00,106.62,106.74,106.58,106.7,4622.0,100.5649,100.6781,100.5272,100.6403,4622.0
2023-05-11 10:00:00,106.7,106.94,106.47,106.5,23037.0,100.6403,100.8667,100.4234,100.4517,23037.0
2023-05-11 10:05:00,106.49,106.61,106.46,106.6,8916.0,100.4423,100.5555,100.414,100.546,8916.0
2023-05-11 10:10:00,106.61,106.65,106.42,106.58,5610.0,100.5555,100.5932,100.3762,100.5272,5610.0
2023-05-11 10:15:00,106.55,106.65,106.46,106.48,7862.0,100.4989,100.5932,100.414,100.4328,7862.0
2023-05-11 10:20:00,106.48,107.0,106.31,106.66,123482.0,100.4328,100.9233,100.2725,100.6026,123482.0
2023-05-11 10:25:00,106.67,106.87,106.66,106.73,19424.0,100.612,100.8007,100.6026,100.6686,19424.0
2023-05-11 10:30:00,106.73,106.91,106.55,106.66,6602.0,100.6686,100.8384,100.4989,100.6026,6602.0
2023-05-11 10:35:00,106.64,106.72,106.58,106.68,19690.0,100.5838,100.6592,100.5272,100.6215,19690.0
2023-05-11 10:40:00,106.68,106.74,106.63,106.74,10529.0,100.6215,100.6781,100.5743,100.6781,10529.0
2023-05-11 10:45:00,106.74,107.04,106.74,106.91,9874.0,100.6781,100.961,100.6781,100.8384,9874.0
2023-05-11 10:50:00,106.9,106.97,106.84,106.95,16893.0,100.829,100.895,100.7724,100.8761,16893.0
2023-05-11 10:55:00,106.95,107.03,106.86,106.95,7938.0,100.8761,100.9516,100.7913,100.8761,7938.0
2023-05-11 11:00:00,106.97,107.06,106.97,107.01,5278.0,100.895,100.9799,100.895,100.9327,5278.0
2023-05-11 11:05:00,106.92,106.92,106.63,106.65,53858.0,100.8478,100.8478,100.5743,100.5932,53858.0
2023-05-11 11:10:00,106.65,106.65,106.42,106.55,8092.0,100.5932,100.5932,100.3762,100.4989,8092.0
2023-05-11 11:15:00,106.5,106.55,106.36,106.48,9430.0,100.4517,100.4989,100.3197,100.4328,9430.0
2023-05-11 11:20:00,106.5,106.53,106.34,106.4,39111.0,100.4517,100.48,100.3008,100.3574,39111.0
2023-05-11 11:25:00,106.39,106.54,106.39,106.52,17509.0,100.3479,100.4894,100.3479,100.4706,17509.0
2023-05-11 11:30:00,106.54,106.62,106.52,106.52,4780.0,100.4894,100.5649,100.4706,100.4706,4780.0
2023-05-11 11:35:00,106.53,106.65,106.51,106.55,7526.0,100.48,100.5932,100.4611,100.4989,7526.0
2023-05-11 11:40:00,106.56,106.73,106.56,106.7,5643.0,100.5083,100.6686,100.5083,100.6403,5643.0
2023-05-11 11:45:00,106.72,106.74,106.64,106.66,4543.0,100.6592,100.6781,100.5838,100.6026,4543.0
2023-05-11 11:50:00,106.65,106.81,106.65,106.8,6202.0,100.5932,100.7441,100.5932,100.7347,6202.0
2023-05-11 11:55:00,106.81,106.92,106.81,106.92,4320.0,100.7441,100.8478,100.7441,100.8478,4320.0
2023-05-11 12:00:00,106.94,106.94,106.66,106.66,2550.0,100.8667,100.8667,100.6026,100.6026,2550.0
2023-05-11 12:05:00,106.63,106.86,106.62,106.79,3618.0,100.5743,100.7913,100.5649,100.7252,3618.0
2023-05-11 12:10:00,106.77,106.79,106.56,106.58,7888.0,100.7064,100.7252,100.5083,100.5272,7888.0
2023-05-11 12:15:00,106.59,106.69,106.48,106.69,22430.0,100.5366,100.6309,100.4328,100.6309,22430.0
2023-05-11 12:20:00,106.69,106.75,106.63,106.75,5666.0,100.6309,100.6875,100.5743,100.6875,5666.0
2023-05-11 12:25:00,106.75,106.75,106.46,106.54,12213.0,100.6875,100.6875,100.414,100.4894,12213.0
2023-05-11 12:30:00,106.54,106.6,106.49,106.54,15950.0,100.4894,100.546,100.4423,100.4894,15950.0
2023-05-11 12:35:00,106.53,106.62,106.53,106.57,4691.0,100.48,100.5649,100.48,100.5177,4691.0
2023-05-11 12:40:00,106.57,106.68,106.53,106.63,9955.0,100.5177,100.6215,100.48,100.5743,9955.0
2023-05-11 12:45:00,106.63,106.68,106.63,106.67,4234.0,100.5743,100.6215,100.5743,100.612,4234.0
2023-05-11 12:50:00,106.64,106.68,106.56,106.6,1856.0,100.5838,100.6215,100.5083,100.546,1856.0
2023-05-11 12:55:00,106.59,106.61,106.56,106.57,3495.0,100.5366,100.5555,100.5083,100.5177,3495.0
2023-05-11 13:00:00,106.57,106.58,106.47,106.54,6809.0,100.5177,100.5272,100.4234,100.4894,6809.0
2023-05-11 13:05:00,106.52,106.6,106.48,106.59,12673.0,100.4706,100.546,100.4328,100.5366,12673.0
2023-05-11 13:10:00,106.6,106.64,106.55,106.64,10166.0,100.546,100.5838,100.4989,100.5838,10166.0
2023-05-11 13:15:00,106.63,106.67,106.59,106.64,3490.0,100.5743,100.612,100.5366,100.5838,3490.0
2023-05-11 13:20:00,106.64,106.64,106.56,106.6,6913.0,100.5838,100.5838,100.5083,100.546,6913.0
2023-05-11 13:25:00,106.55,106.74,106.54,106.58,19323.0,100.4989,100.6781,100.4894,100.5272,19323.0
2023-05-11 13:30:00,106.6,106.68,106.56,106.68,7925.0,100.546,100.6215,100.5083,100.6215,7925.0
2023-05-11 13:35:00,106.65,106.88,106.64,106.85,4333.0,100.5932,100.8101,100.5838,100.7818,4333.0
2023-05-11 13:40:00,106.88,106.9,106.73,106.78,8488.0,100.8101,100.829,100.6686,100.7158,8488.0
2023-05-11 13:45:00,106.78,106.81,106.48,106.55,6795.0,100.7158,100.7441,100.4328,100.4989,6795.0
2023-05-11 13:50:00,106.53,106.67,106.51,106.67,7864.0,100.48,100.612,100.4611,100.612,7864.0
2023-05-11 13:55:00,106.69,106.96,106.65,106.96,5564.0,100.6309,100.8856,100.5932,100.8856,5564.0
2023-05-11 14:00:00,106.92,106.92,106.72,106.75,5254.0,100.8478,100.8478,100.6592,100.6875,5254.0
2023-05-11 14:05:00,106.72,106.8,106.72,106.8,4513.0,100.6592,100.7347,100.6592,100.7347,4513.0
2023-05-11 14:10:00,106.79,106.85,106.78,106.83,5332.0,100.7252,100.7818,100.7158,100.763,5332.0
2023-05-11 14:15:00,106.79,106.84,106.76,106.81,3672.0,100.7252,100.7724,100.6969,100.7441,3672.0
2023-05-11 14:20:00,106.77,106.87,106.77,106.87,3860.0,100.7064,100.8007,100.7064,100.8007,3860.0
2023-05-11 14:25:00,106.88,107.0,106.83,106.89,57375.0,100.8101,100.9233,100.763,100.8196,57375.0
2023-05-11 14:30:00,106.87,107.01,106.87,107.01,5281.0,100.8007,100.9327,100.8007,100.9327,5281.0
2023-05-11 14:35:00,107.0,107.0,106.89,106.89,1902.0,100.9233,100.9233,100.8196,100.8196,1902.0
2023-05-11 14:40:00,106.91,107.06,106.9,107.03,10792.0,100.8384,100.9799,100.829,100.9516,10792.0
2023-05-11 14:45:00,107.03,107.07,106.98,107.07,4659.0,100.9516,100.9893,100.9044,100.9893,4659.0
2023-05-11 14:50:00,107.02,107.06,106.98,106.98,2836.0,100.9422,100.9799,100.9044,100.9044,2836.0
2023-05-11 14:55:00,106.99,107.06,106.96,107.04,5159.0,100.9139,100.9799,100.8856,100.961,5159.0
2023-05-11 15:00:00,107.04,107.05,106.97,106.97,7534.0,100.961,100.9705,100.895,100.895,7534.0
2023-05-11 15:05:00,106.97,107.03,106.91,107.03,5311.0,100.895,100.9516,100.8384,100.9516,5311.0
2023-05-11 15:10:00,107.03,107.1,107.02,107.06,10642.0,100.9516,101.0176,100.9422,100.9799,10642.0
2023-05-11 15:15:00,107.04,107.04,106.89,106.97,4922.0,100.961,100.961,100.8196,100.895,4922.0
2023-05-11 15:20:00,106.98,107.04,106.95,107.01,11916.0,100.9044,100.961,100.8761,100.9327,11916.0
2023-05-11 15:25:00,107.01,107.01,106.85,106.88,4574.0,100.9327,100.9327,100.7818,100.8101,4574.0
2023-05-11 15:30:00,106.88,107.05,106.86,107.0,8706.0,100.8101,100.9705,100.7913,100.9233,8706.0
2023-05-11 15:35:00,107.0,107.0,106.81,106.86,5850.0,100.9233,100.9233,100.7441,100.7913,5850.0
2023-05-11 15:40:00,106.86,106.91,106.78,106.88,20377.0,100.7913,100.8384,100.7158,100.8101,20377.0
2023-05-11 15:45:00,106.87,106.9,106.75,106.79,36146.0,100.8007,100.829,100.6875,100.7252,36146.0
2023-05-11 15:50:00,106.75,106.77,106.55,106.58,42210.0,100.6875,100.7064,100.4989,100.5272,42210.0
2023-05-11 15:55:00,106.57,106.66,106.5,106.59,103187.0,100.5177,100.6026,100.4517,100.5366,103187.0
2023-05-12 09:30:00,107.23,107.29,106.95,107.29,10893.0,101.1402,101.1968,100.8761,101.1968,10893.0
2023-05-12 09:35:00,107.22,107.24,107.13,107.21,3488.0,101.1308,101.1497,101.0459,101.1214,3488.0
2023-05-12 09:40:00,107.25,107.39,107.25,107.33,3310.0,101.1591,101.2912,101.1591,101.2346,3310.0
2023-05-12 09:45:00,107.34,107.47,107.17,107.27,6546.0,101.244,101.3666,101.0837,101.178,6546.0
2023-05-12 09:50:00,107.26,107.47,107.23,107.46,3160.0,101.1685,101.3666,101.1402,101.3572,3160.0
2023-05-12 09:55:00,107.42,107.42,107.15,107.19,2523.0,101.3195,101.3195,101.0648,101.1025,2523.0
2023-05-12 10:00:00,107.02,107.07,106.81,106.81,4227.0,100.9422,100.9893,100.7441,100.7441,4227.0
2023-05-12 10:05:00,106.86,106.94,106.78,106.94,8564.0,100.7913,100.8667,100.7158,100.8667,8564.0
2023-05-12 10:10:00,106.93,107.05,106.93,106.93,2800.0,100.8573,100.9705,100.8573,100.8573,2800.0
2023-05-12 10:15:00,106.9,106.9,106.82,106.89,4505.0,100.829,100.829,100.7535,100.8196,4505.0
2023-05-12 10:20:00,106.88,107.02,106.86,107.01,5600.0,100.8101,100.9422,100.7913,100.9327,5600.0
2023-05-12 10:25:00,107.03,107.05,106.95,106.95,4637.0,100.9516,100.9705,100.8761,100.8761,4637.0
2023-05-12 10:30:00,106.88,106.89,106.79,106.89,4214.0,100.8101,100.8196,100.7252,100.8196,4214.0
2023-05-12 10:35:00,106.84,106.85,106.67,106.73,6622.0,100.7724,100.7818,100.612,100.6686,6622.0
2023-05-12 10:40:00,106.7,106.73,106.6,106.63,6150.0,100.6403,100.6686,100.546,100.5743,6150.0
2023-05-12 10:45:00,106.64,106.7,106.58,106.7,4683.0,100.5838,100.6403,100.5272,100.6403,4683.0
2023-05-12 10:50:00,106.69,106.69,106.62,106.66,3158.0,100.6309,100.6309,100.5649,100.6026,3158.0
2023-05-12 10:55:00,106.65,106.81,106.65,106.81,3227.0,100.5932,100.7441,100.5932,100.7441,3227.0
2023-05-12 11:00:00,106.84,106.89,106.84,106.84,2807.0,100.7724,100.8196,100.7724,100.7724,2807.0
2023-05-12 11:05:00,106.84,106.93,106.84,106.86,3984.0,100.7724,100.8573,100.7724,100.7913,3984.0
2023-05-12 11:10:00,106.87,106.88,106.63,106.7,2200.0,100.8007,100.8101,100.5743,100.6403,2200.0
2023-05-12 11:15:00,106.67,106.67,106.59,106.64,2193.0,100.612,100.612,100.5366,100.5838,2193.0
2023-05-12 11:20:00,106.65,106.69,106.6,106.6,3668.0,100.5932,100.6309,100.546,100.546,3668.0
2023-05-12 11:25:00,106.57,106.65,106.57,106.63,4055.0,100.5177,100.5932,100.5177,100.5743,4055.0
2023-05-12 11:30:00,106.62,106.77,106.61,106.73,6151.0,100.5649,100.7064,100.5555,100.6686,6151.0
2023-05-12 11:35:00,106.75,106.75,106.63,106.67,6103.0,100.6875,100.6875,100.5743,100.612,6103.0
2023-05-12 11:40:00,106.66,106.66,106.61,106.61,800.0,100.6026,100.6026,100.5555,100.5555,800.0
2023-05-12 11:45:00,106.6,106.89,106.6,106.89,2874.0,100.546,100.8196,100.546,100.8196,2874.0
2023-05-12 11:50:00,106.88,106.97,106.85,106.97,3585.0,100.8101,100.895,100.7818,100.895,3585.0
2023-05-12 11:55:00,106.96,107.1,106.96,107.1,2832.0,100.8856,101.0176,100.8856,101.0176,2832.0
2023-05-12 12:00:00,107.12,107.12,106.85,106.85,3131.0,101.0365,101.0365,100.7818,100.7818,3131.0
2023-05-12 12:05:00,106.85,106.87,106.8,106.81,2340.0,100.7818,100.8007,100.7347,100.7441,2340.0
2023-05-12 12:10:00,106.79,106.79,106.7,106.73,3437.0,100.7252,100.7252,100.6403,100.6686,3437.0
2023-05-12 12:15:00,106.69,106.72,106.68,106.7,2890.0,100.6309,100.6592,100.6215,100.6403,2890.0
2023-05-12 12:20:00,106.69,106.69,106.51,106.55,4004.0,100.6309,100.6309,100.4611,100.4989,4004.0
2023-05-12 12:25:00,106.55,106.59,106.54,106.57,1913.0,100.4989,100.5366,100.4894,100.5177,1913.0
2023-05-12 12:30:00,106.53,106.61,106.51,106.61,2999.0,100.48,100.5555,100.4611,100.5555,2999.0
2023-05-12 12:35:00,106.62,106.67,106.55,106.67,2993.0,100.5649,100.612,100.4989,100.612,2993.0
2023-05-12 12:40:00,106.64,106.64,106.49,106.49,2127.0,100.5838,100.5838,100.4423,100.4423,2127.0
2023-05-12 12:45:00,106.47,106.47,106.36,106.43,2513.0,100.4234,100.4234,100.3197,100.3857,2513.0
2023-05-12 12:50:00,106.44,106.5,106.44,106.46,3483.0,100.3951,100.4517,100.3951,100.414,3483.0
2023-05-12 12:55:00,106.45,106.48,106.38,106.39,3508.0,100.4045,100.4328,100.3385,100.3479,3508.0
2023-05-12 13:00:00,106.36,106.37,106.32,106.37,2148.0,100.3197,100.3291,100.2819,100.3291,2148.0
2023-05-12 13:05:00,106.38,106.38,106.33,106.35,1550.0,100.3385,100.3385,100.2914,100.3102,1550.0
2023-05-12 13:10:00,106.36,106.44,106.36,106.43,2756.0,100.3197,100.3951,100.3197,100.3857,2756.0
2023-05-12 13:15:00,106.39,106.39,106.29,106.29,2605.0,100.3479,100.3479,100.2536,100.2536,2605.0
2023-05-12 13:20:00,106.31,106.58,106.29,106.58,2488.0,100.2725,100.5272,100.2536,100.5272,2488.0
2023-05-12 13:25:00,106.62,106.62,106.49,106.49,791.0,100.5649,100.5649,100.4423,100.4423,791.0
2023-05-12 13:30:00,106.51,106.57,106.4,106.41,7715.0,100.4611,100.5177,100.3574,100.3668,7715.0
2023-05-12 13:35:00,106.39,106.4,106.3,106.31,6223.0,100.3479,100.3574,100.2631,100.2725,6223.0
2023-05-12 13:40:00,106.3,106.37,106.3,106.34,3252.0,100.2631,100.3291,100.2631,100.3008,3252.0
2023-05-12 13:45:00,106.3,106.3,106.21,106.27,4542.0,100.2631,100.2631,100.1782,100.2348,4542.0
2023-05-12 13:50:00,106.25,106.27,106.11,106.11,6029.0,100.2159,100.2348,100.0839,100.0839,6029.0
2023-05-12 13:55:00,106.13,106.13,106.04,106.08,3979.0,100.1027,100.1027,100.0178,100.0556,3979.0
2023-05-12 14:00:00,106.04,106.19,106.02,106.19,4160.0,100.0178,100.1593,99.999,100.1593,4160.0
2023-05-12 14:05:00,106.17,106.22,106.12,106.16,2683.0,100.1404,100.1876,100.0933,100.131,2683.0
2023-05-12 14:10:00,106.18,106.2,105.98,106.04,5241.0,100.1499,100.1687,99.9612,100.0178,5241.0
2023-05-12 14:15:00,106.06,106.07,105.99,106.02,3521.0,100.0367,100.0461,99.9707,99.999,3521.0
2023-05-12 14:20:00,106.03,106.14,105.99,106.12,5712.0,100.0084,100.1121,99.9707,100.0933,5712.0
2023-05-12 14:25:00,106.13,106.25,106.11,106.12,6555.0,100.1027,100.2159,100.0839,100.0933,6555.0
2023-05-12 14:30:00,106.12,106.15,106.07,106.13,5206.0,100.0933,100.1216,100.0461,100.1027,5206.0
2023-05-12 14:35:00,106.12,106.12,105.95,106.0,3960.0,100.0933,100.0933,99.9329,99.9801,3960.0
2023-05-12 14:40:00,105.99,105.99,105.92,105.96,3081.0,99.9707,99.9707,99.9046,99.9424,3081.0
2023-05-12 14:45:00,105.97,106.03,105.97,105.97,3131.0,99.9518,100.0084,99.9518,99.9518,3131.0
2023-05-12 14:50:00,105.99,106.08,105.98,106.08,2043.0,99.9707,100.0556,99.9612,100.0556,2043.0
2023-05-12 14:55:00,106.1,106.17,106.08,106.1,3091.0,100.0744,100.1404,100.0556,100.0744,3091.0
2023-05-12 15:00:00,106.11,106.21,106.06,106.18,2401.0,100.0839,100.1782,100.0367,100.1499,2401.0
2023-05-12 15:05:00,106.22,106.3,106.21,106.25,2435.0,100.1876,100.2631,100.1782,100.2159,2435.0
2023-05-12 15:10:00,106.24,106.3,106.21,106.22,4075.0,100.2065,100.2631,100.1782,100.1876,4075.0
2023-05-12 15:15:00,106.22,106.31,106.21,106.31,4203.0,100.1876,100.2725,100.1782,100.2725,4203.0
2023-05-12 15:20:00,106.35,106.35,106.26,106.29,5450.0,100.3102,100.3102,100.2253,100.2536,5450.0
2023-05-12 15:25:00,106.29,106.37,106.28,106.37,5400.0,100.2536,100.3291,100.2442,100.3291,5400.0
2023-05-12 15:30:00,106.38,106.6,106.38,106.6,7336.0,100.3385,100.546,100.3385,100.546,7336.0
2023-05-12 15:35:00,106.61,106.76,106.52,106.55,13924.0,100.5555,100.6969,100.4706,100.4989,13924.0
2023-05-12 15:40:00,106.58,106.68,106.56,106.61,5428.0,100.5272,100.6215,100.5083,100.5555,5428.0
2023-05-12 15:45:00,106.62,106.68,106.59,106.59,6585.0,100.5649,100.6215,100.5366,100.5366,6585.0
2023-05-12 15:50:00,106.57,106.75,106.51,106.67,20922.0,100.5177,100.6875,100.4611,100.612,20922.0
2023-05-12 15:55:00,106.69,106.91,106.69,106.91,72549.0,100.6309,100.8384,100.6309,100.8384,72549.0
2023-05-15 09:30:00,106.89,106.94,106.55,106.71,22035.0,100.8196,100.8667,100.4989,100.6498,22035.0
2023-05-15 09:35:00,106.62,106.95,106.57,106.95,11075.0,100.5649,100.8761,100.5177,100.8761,11075.0
2023-05-15 09:40:00,106.93,107.18,106.76,106.93,17008.0,100.8573,101.0931,100.6969,100.8573,17008.0
2023-05-15 09:45:00,106.94,107.11,106.94,107.02,5393.0,100.8667,101.0271,100.8667,100.9422,5393.0
2023-05-15 09:50:00,107.12,107.19,107.05,107.08,13952.0,101.0365,101.1025,100.9705,100.9988,13952.0
2023-05-15 09:55:00,107.08,107.16,107.08,107.16,3210.0,100.9988,101.0742,100.9988,101.0742,3210.0
2023-05-15 10:00:00,107.17,107.26,107.11,107.15,2850.0,101.0837,101.1685,101.0271,101.0648,2850.0
2023-05-15 10:05:00,107.16,107.21,107.03,107.14,34928.0,101.0742,101.1214,100.9516,101.0554,34928.0
2023-05-15 10:10:00,107.14,107.27,107.08,107.19,93757.0,101.0554,101.178,100.9988,101.1025,93757.0
2023-05-15 10:15:00,107.2,107.31,107.18,107.24,11404.0,101.1119,101.2157,101.0931,101.1497,11404.0
2023-05-15 10:20:00,107.26,107.52,107.26,107.51,4798.0,101.1685,101.4138,101.1685,101.4043,4798.0
2023-05-15 10:25:00,107.52,107.59,107.48,107.56,4052.0,101.4138,101.4798,101.376,101.4515,4052.0
2023-05-15 10:30:00,107.56,107.68,107.45,107.68,4671.0,101.4515,101.5647,101.3478,101.5647,4671.0
2023-05-15 10:35:00,107.72,107.86,107.71,107.78,5936.0,101.6024,101.7345,101.593,101.659,5936.0
2023-05-15 10:40:00,107.74,107.8,107.63,107.63,5698.0,101.6213,101.6779,101.5175,101.5175,5698.0
2023-05-15 10:45:00,107.61,107.63,107.58,107.62,2491.0,101.4987,101.5175,101.4704,101.5081,2491.0
2023-05-15 10:50:00,107.66,107.77,107.65,107.74,2600.0,101.5458,101.6496,101.5364,101.6213,2600.0
2023-05-15 10:55:00,107.77,107.9,107.76,107.84,15957.0,101.6496,101.7722,101.6401,101.7156,15957.0
2023-05-15 11:00:00,107.87,107.93,107.83,107.89,10842.0,101.7439,101.8005,101.7062,101.7628,10842.0
2023-05-15 11:05:00,107.9,108.05,107.87,107.92,6059.0,101.7722,101.9137,101.7439,101.7911,6059.0
2023-05-15 11:10:00,107.9,108.05,107.9,108.03,4119.0,101.7722,101.9137,101.7722,101.8948,4119.0
2023-05-15 11:15:00,107.99,108.07,107.95,107.99,4902.0,101.8571,101.9325,101.8194,101.8571,4902.0
2023-05-15 11:20:00,107.99,108.08,107.92,107.92,4175.0,101.8571,101.942,101.7911,101.7911,4175.0
2023-05-15 11:25:00,107.91,107.99,107.9,107.94,8002.0,101.7816,101.8571,101.7722,101.8099,8002.0
2023-05-15 11:30:00,107.91,107.99,107.85,107.89,7652.0,101.7816,101.8571,101.725,101.7628,7652.0
2023-05-15 11:35:00,107.9,107.98,107.88,107.93,6158.0,101.7722,101.8477,101.7533,101.8005,6158.0
2023-05-15 11:40:00,107.91,107.91,107.8,107.84,3984.0,101.7816,101.7816,101.6779,101.7156,3984.0
2023-05-15 11:45:00,107.8,107.87,107.73,107.87,3317.0,101.6779,101.7439,101.6118,101.7439,3317.0
2023-05-15 11:50:00,107.91,108.0,107.86,107.86,4420.0,101.7816,101.8665,101.7345,101.7345,4420.0
2023-05-15 11:55:00,107.85,107.92,107.83,107.86,2800.0,101.725,101.7911,101.7062,101.7345,2800.0
2023-05-15 12:00:00,107.85,107.87,107.76,107.76,4135.0,101.725,101.7439,101.6401,101.6401,4135.0
2023-05-15 12:05:00,107.8,107.92,107.79,107.91,2753.0,101.6779,101.7911,101.6684,101.7816,2753.0
2023-05-15 12:10:00,107.87,107.88,107.83,107.85,3344.0,101.7439,101.7533,101.7062,101.725,3344.0
2023-05-15 12:15:00,107.86,108.04,107.85,108.04,3095.0,101.7345,101.9042,101.725,101.9042,3095.0
2023-05-15 12:20:00,108.05,108.06,107.94,107.94,5233.0,101.9137,101.9231,101.8099,101.8099,5233.0
2023-05-15 12:25:00,107.99,108.05,107.92,108.0,57014.0,101.8571,101.9137,101.7911,101.8665,57014.0
2023-05-15 12:30:00,108.0,108.13,107.97,108.07,19338.0,101.8665,101.9891,101.8382,101.9325,19338.0
2023-05-15 12:35:00,108.07,108.09,108.0,108.03,5291.0,101.9325,101.9514,101.8665,101.8948,5291.0
2023-05-15 12:40:00,107.99,108.17,107.99,108.17,6787.0,101.8571,102.0269,101.8571,102.0269,6787.0
2023-05-15 12:45:00,108.24,108.32,108.21,108.24,3900.0,102.0929,102.1683,102.0646,102.0929,3900.0
2023-05-15 12:50:00,108.26,108.26,108.15,108.17,5414.0,102.1117,102.1117,102.008,102.0269,5414.0
2023-05-15 12:55:00,108.17,108.34,108.17,108.33,4679.0,102.0269,102.1872,102.0269,102.1778,4679.0
2023-05-15 13:00:00,108.31,108.31,108.24,108.27,2665.0,102.1589,102.1589,102.0929,102.1212,2665.0
2023-05-15 13:05:00,108.28,108.35,108.22,108.35,5407.0,102.1306,102.1966,102.074,102.1966,5407.0
2023-05-15 13:10:00,108.36,108.44,108.34,108.36,3173.0,102.2061,102.2815,102.1872,102.2061,3173.0
2023-05-15 13:15:00,108.38,108.43,108.36,108.4,3765.0,102.2249,102.2721,102.2061,102.2438,3765.0
2023-05-15 13:20:00,108.38,108.38,108.29,108.35,4535.0,102.2249,102.2249,102.14,102.1966,4535.0
2023-05-15 13:25:00,108.35,108.36,108.12,108.15,9215.0,102.1966,102.2061,101.9797,102.008,9215.0
2023-05-15 13:30:00,108.15,108.19,108.11,108.16,7006.0,102.008,102.0457,101.9703,102.0174,7006.0
2023-05-15 13:35:00,108.15,108.16,108.12,108.13,6242.0,102.008,102.0174,101.9797,101.9891,6242.0
2023-05-15 13:40:00,108.14,108.14,107.91,107.96,9120.0,101.9986,101.9986,101.7816,101.8288,9120.0
2023-05-15 13:45:00,107.95,107.97,107.92,107.95,7623.0,101.8194,101.8382,101.7911,101.8194,7623.0
2023-05-15 13:50:00,107.94,107.99,107.92,107.99,9167.0,101.8099,101.8571,101.7911,101.8571,9167.0
2023-05-15 13:55:00,108.0,108.04,107.97,108.02,7264.0,101.8665,101.9042,101.8382,101.8854,7264.0
2023-05-15 14:00:00,108.03,108.16,108.02,108.1,6697.0,101.8948,102.0174,101.8854,101.9608,6697.0
2023-05-15 14:05:00,108.08,108.13,108.04,108.06,8317.0,101.942,101.9891,101.9042,101.9231,8317.0
2023-05-15 14:10:00,108.05,108.14,108.04,108.14,6023.0,101.9137,101.9986,101.9042,101.9986,6023.0
2023-05-15 14:15:00,108.13,108.13,107.93,107.95,9303.0,101.9891,101.9891,101.8005,101.8194,9303.0
2023-05-15 14:20:00,107.95,107.98,107.93,107.98,5199.0,101.8194,101.8477,101.8005,101.8477,5199.0
2023-05-15 14:25:00,107.96,108.06,107.94,108.05,6632.0,101.8288,101.9231,101.8099,101.9137,6632.0
2023-05-15 14:30:00,108.05,108.08,108.01,108.08,7631.0,101.9137,101.942,101.8759,101.942,7631.0
2023-05-15 14:35:00,108.08,108.14,108.05,108.13,7031.0,101.942,101.9986,101.9137,101.9891,7031.0
2023-05-15 14:40:00,108.14,108.16,108.11,108.16,7423.0,101.9986,102.0174,101.9703,102.0174,7423.0
2023-05-15 14:45:00,108.18,108.21,108.13,108.15,6294.0,102.0363,102.0646,101.9891,102.008,6294.0
2023-05-15 14:50:00,108.15,108.15,108.08,108.1,7335.0,102.008,102.008,101.942,101.9608,7335.0
2023-05-15 14:55:00,108.11,108.11,108.03,108.07,7257.0,101.9703,101.9703,101.8948,101.9325,7257.0
2023-05-15 15:00:00,108.08,108.17,108.05,108.05,8009.0,101.942,102.0269,101.9137,101.9137,8009.0
2023-05-15 15:05:00,108.05,108.19,108.05,108.17,10702.0,101.9137,102.0457,101.9137,102.0269,10702.0
2023-05-15 15:10:00,108.17,108.21,108.15,108.17,4077.0,102.0269,102.0646,102.008,102.0269,4077.0
2023-05-15 15:15:00,108.17,108.2,108.14,108.2,6194.0,102.0269,102.0552,101.9986,102.0552,6194.0
2023-05-15 15:20:00,108.19,108.19,108.12,108.13,14781.0,102.0457,102.0457,101.9797,101.9891,14781.0
2023-05-15 15:25:00,108.12,108.19,108.1,108.17,8646.0,101.9797,102.0457,101.9608,102.0269,8646.0
2023-05-15 15:30:00,108.15,108.16,108.06,108.1,14327.0,102.008,102.0174,101.9231,101.9608,14327.0
2023-05-15 15:35:00,108.1,108.2,108.09,108.2,17595.0,101.9608,102.0552,101.9514,102.0552,17595.0
2023-05-15 15:40:00,108.19,108.19,107.98,108.07,24009.0,102.0457,102.0457,101.8477,101.9325,24009.0
2023-05-15 15:45:00,108.06,108.15,108.05,108.1,17306.0,101.9231,102.008,101.9137,101.9608,17306.0
2023-05-15 15:50:00,108.12,108.22,108.07,108.12,34194.0,101.9797,102.074,101.9325,101.9797,34194.0
2023-05-15 15:55:00,108.11,108.21,108.1,108.17,105319.0,101.9703,102.0646,101.9608,102.0269,105319.0
2023-05-16 09:30:00,107.86,107.93,107.51,107.73,16858.0,101.7345,101.8005,101.4043,101.6118,16858.0
2023-05-16 09:35:00,107.81,107.87,107.56,107.61,14496.0,101.6873,101.7439,101.4515,101.4987,14496.0
2023-05-16 09:40:00,107.61,107.79,107.55,107.7,2837.0,101.4987,101.6684,101.4421,101.5836,2837.0
2023-05-16 09:45:00,107.67,107.76,107.37,107.37,11275.0,101.5553,101.6401,101.2723,101.2723,11275.0
2023-05-16 09:50:00,107.41,107.41,107.04,107.24,63065.0,101.31,101.31,100.961,101.1497,63065.0
2023-05-16 09:55:00,107.25,107.31,107.13,107.18,15778.0,101.1591,101.2157,101.0459,101.0931,15778.0
2023-05-16 10:00:00,107.18,107.18,106.91,107.05,11069.0,101.0931,101.0931,100.8384,100.9705,11069.0
2023-05-16 10:05:00,107.05,107.13,106.92,106.93,8215.0,100.9705,101.0459,100.8478,100.8573,8215.0
2023-05-16 10:10:00,106.91,106.93,106.74,106.85,13367.0,100.8384,100.8573,100.6781,100.7818,13367.0
2023-05-16 10:15:00,106.81,106.82,106.63,106.75,7472.0,100.7441,100.7535,100.5743,100.6875,7472.0
2023-05-16 10:20:00,106.75,106.75,106.65,106.68,9100.0,100.6875,100.6875,100.5932,100.6215,9100.0
2023-05-16 10:25:00,106.67,106.81,106.58,106.81,10815.0,100.612,100.7441,100.5272,100.7441,10815.0
2023-05-16 10:30:00,106.81,106.91,106.57,106.65,15137.0,100.7441,100.8384,100.5177,100.5932,15137.0
2023-05-16 10:35:00,106.64,106.64,106.47,106.58,11898.0,100.5838,100.5838,100.4234,100.5272,11898.0
2023-05-16 10:40:00,106.57,106.72,106.52,106.72,46528.0,100.5177,100.6592,100.4706,100.6592,46528.0
2023-05-16 10:45:00,106.7,106.71,106.53,106.63,9173.0,100.6403,100.6498,100.48,100.5743,9173.0
2023-05-16 10:50:00,106.63,106.69,106.59,106.64,8953.0,100.5743,100.6309,100.5366,100.5838,8953.0
2023-05-16 10:55:00,106.65,106.77,106.48,106.5,25905.0,100.5932,100.7064,100.4328,100.4517,25905.0
2023-05-16 11:00:00,106.41,106.52,106.35,106.48,20172.0,100.3668,100.4706,100.3102,100.4328,20172.0
2023-05-16 11:05:00,106.52,106.52,106.26,106.35,5502.0,100.4706,100.4706,100.2253,100.3102,5502.0
2023-05-16 11:10:00,106.37,106.49,106.3,106.38,13045.0,100.3291,100.4423,100.2631,100.3385,13045.0
2023-05-16 11:15:00,106.33,106.39,106.23,106.38,14429.0,100.2914,100.3479,100.197,100.3385,14429.0
2023-05-16 11:20:00,106.37,106.39,106.31,106.36,7348.0,100.3291,100.3479,100.2725,100.3197,7348.0
2023-05-16 11:25:00,106.38,106.45,106.36,106.43,9162.0,100.3385,100.4045,100.3197,100.3857,9162.0
2023-05-16 11:30:00,106.43,106.46,106.37,106.4,10809.0,100.3857,100.414,100.3291,100.3574,10809.0
2023-05-16 11:35:00,106.4,106.4,106.12,106.13,13455.0,100.3574,100.3574,100.0933,100.1027,13455.0
2023-05-16 11:40:00,106.13,106.2,106.11,106.18,11071.0,100.1027,100.1687,100.0839,100.1499,11071.0
2023-05-16 11:45:00,106.13,106.24,106.11,106.23,9410.0,100.1027,100.2065,100.0839,100.197,9410.0
2023-05-16 11:50:00,106.23,106.34,106.16,106.22,8730.0,100.197,100.3008,100.131,100.1876,8730.0
2023-05-16 11:55:00,106.24,106.29,106.17,106.29,6686.0,100.2065,100.2536,100.1404,100.2536,6686.0
2023-05-16 12:00:00,106.3,106.33,106.27,106.27,4662.0,100.2631,100.2914,100.2348,100.2348,4662.0
2023-05-16 12:05:00,106.22,106.28,106.19,106.26,8731.0,100.1876,100.2442,100.1593,100.2253,8731.0
2023-05-16 12:10:00,106.26,106.27,106.1,106.18,12608.0,100.2253,100.2348,100.0744,100.1499,12608.0
2023-05-16 12:15:00,106.2,106.27,106.15,106.15,11356.0,100.1687,100.2348,100.1216,100.1216,11356.0
2023-05-16 12:20:00,106.15,106.21,106.05,106.21,7522.0,100.1216,100.1782,100.0273,100.1782,7522.0
2023-05-16 12:25:00,106.2,106.26,106.15,106.26,7490.0,100.1687,100.2253,100.1216,100.2253,7490.0
2023-05-16 12:30:00,106.29,106.32,106.22,106.26,4783.0,100.2536,100.2819,100.1876,100.2253,4783.0
2023-05-16 12:35:00,106.24,106.37,106.23,106.36,16390.0,100.2065,100.3291,100.197,100.3197,16390.0
2023-05-16 12:40:00,106.39,106.42,106.28,106.33,5697.0,100.3479,100.3762,100.2442,100.2914,5697.0
2023-05-16 12:45:00,106.31,106.33,106.11,106.17,4249.0,100.2725,100.2914,100.0839,100.1404,4249.0
2023-05-16 12:50:00,106.18,106.26,106.17,106.25,8968.0,100.1499,100.2253,100.1404,100.2159,8968.0
2023-05-16 12:55:00,106.24,106.39,106.23,106.39,10969.0,100.2065,100.3479,100.197,100.3479,10969.0
2023-05-16 13:00:00,106.4,106.53,106.4,106.53,13194.0,100.3574,100.48,100.3574,100.48,13194.0
2023-05-16 13:05:00,106.52,106.63,106.51,106.62,2963.0,100.4706,100.5743,100.4611,100.5649,2963.0
2023-05-16 13:10:00,106.61,106.61,106.42,106.42,4587.0,100.5555,100.5555,100.3762,100.3762,4587.0
2023-05-16 13:15:00,106.39,106.54,106.39,106.47,12031.0,100.3479,100.4894,100.3479,100.4234,12031.0
2023-05-16 13:20:00,106.48,106.51,106.34,106.34,9913.0,100.4328,100.4611,100.3008,100.3008,9913.0
2023-05-16 13:25:00,106.34,106.48,106.3,106.36,10262.0,100.3008,100.4328,100.2631,100.3197,10262.0
2023-05-16 13:30:00,106.38,106.42,106.31,106.37,5209.0,100.3385,100.3762,100.2725,100.3291,5209.0
2023-05-16 13:35:00,106.4,106.49,106.39,106.46,14015.0,100.3574,100.4423,100.3479,100.414,14015.0
2023-05-16 13:40:00,106.46,106.48,106.41,106.41,3945.0,100.414,100.4328,100.3668,100.3668,3945.0
2023-05-16 13:45:00,106.39,106.44,106.33,106.41,5661.0,100.3479,100.3951,100.2914,100.3668,5661.0
2023-05-16 13:50:00,106.42,106.46,106.36,106.45,11309.0,100.3762,100.414,100.3197,100.4045,11309.0
2023-05-16 13:55:00,106.44,106.45,106.37,106.43,3678.0,100.3951,100.4045,100.3291,100.3857,3678.0
2023-05-16 14:00:00,106.42,106.45,106.35,106.35,9091.0,100.3762,100.4045,100.3102,100.3102,9091.0
2023-05-16 14:05:00,106.36,106.39,106.29,106.38,7654.0,100.3197,100.3479,100.2536,100.3385,7654.0
2023-05-16 14:10:00,106.39,106.39,106.33,106.38,5001.0,100.3479,100.3479,100.2914,100.3385,5001.0
2023-05-16 14:15:00,106.33,106.49,106.32,106.49,13872.0,100.2914,100.4423,100.2819,100.4423,13872.0
2023-05-16 14:20:00,106.5,106.52,106.39,106.46,5305.0,100.4517,100.4706,100.3479,100.414,5305.0
2023-05-16 14:25:00,106.45,106.48,106.41,106.43,4615.0,100.4045,100.4328,100.3668,100.3857,4615.0
2023-05-16 14:30:00,106.45,106.46,106.32,106.46,7970.0,100.4045,100.414,100.2819,100.414,7970.0
2023-05-16 14:35:00,106.44,106.46,106.41,106.41,9428.0,100.3951,100.414,100.3668,100.3668,9428.0
2023-05-16 14:40:00,106.42,106.56,106.42,106.55,9026.0,100.3762,100.5083,100.3762,100.4989,9026.0
2023-05-16 14:45:00,106.54,106.6,106.5,106.6,7886.0,100.4894,100.546,100.4517,100.546,7886.0
2023-05-16 14:50:00,106.61,106.67,106.58,106.59,5689.0,100.5555,100.612,100.5272,100.5366,5689.0
2023-05-16 14:55:00,106.58,106.62,106.46,106.49,9583.0,100.5272,100.5649,100.414,100.4423,9583.0
2023-05-16 15:00:00,106.47,106.53,106.46,106.53,4130.0,100.4234,100.48,100.414,100.48,4130.0
2023-05-16 15:05:00,106.53,106.58,106.48,106.54,12159.0,100.48,100.5272,100.4328,100.4894,12159.0
2023-05-16 15:10:00,106.53,106.66,106.53,106.56,17330.0,100.48,100.6026,100.48,100.5083,17330.0
2023-05-16 15:15:00,106.57,106.57,106.4,106.41,5833.0,100.5177,100.5177,100.3574,100.3668,5833.0
2023-05-16 15:20:00,106.4,106.48,106.38,106.48,9731.0,100.3574,100.4328,100.3385,100.4328,9731.0
2023-05-16 15:25:00,106.5,106.52,106.45,106.49,8906.0,100.4517,100.4706,100.4045,100.4423,8906.0
2023-05-16 15:30:00,106.47,106.5,106.37,106.37,9979.0,100.4234,100.4517,100.3291,100.3291,9979.0
2023-05-16 15:35:00,106.35,106.37,106.22,106.26,15143.0,100.3102,100.3291,100.1876,100.2253,15143.0
2023-05-16 15:40:00,106.27,106.32,106.25,106.25,11573.0,100.2348,100.2819,100.2159,100.2159,11573.0
2023-05-16 15:45:00,106.23,106.23,106.11,106.13,17926.0,100.197,100.197,100.0839,100.1027,17926.0
2023-05-16 15:50:00,106.11,106.15,105.9,106.01,78433.0,100.0839,100.1216,99.8858,99.9895,78433.0
2023-05-16 15:55:00,106.02,106.07,105.89,106.07,94800.0,99.999,100.0461,99.8763,100.0461,94800.0
2023-05-17 09:30:00,106.67,106.9,106.54,106.57,13556.0,100.612,100.829,100.4894,100.5177,13556.0
2023-05-17 09:35:00,106.66,106.86,106.41,106.51,3982.0,100.6026,100.7913,100.3668,100.4611,3982.0
2023-05-17 09:40:00,106.49,106.58,106.28,106.38,5299.0,100.4423,100.5272,100.2442,100.3385,5299.0
2023-05-17 09:45:00,106.29,106.37,106.16,106.17,2461.0,100.2536,100.3291,100.131,100.1404,2461.0
2023-05-17 09:50:00,106.21,106.22,106.02,106.13,2775.0,100.1782,100.1876,99.999,100.1027,2775.0
2023-05-17 09:55:00,106.09,106.09,105.93,106.06,1832.0,100.065,100.065,99.9141,100.0367,1832.0
2023-05-17 10:00:00,106.02,106.14,105.96,106.06,1753.0,99.999,100.1121,99.9424,100.0367,1753.0
2023-05-17 10:05:00,106.08,106.23,106.08,106.23,1368.0,100.0556,100.197,100.0556,100.197,1368.0
2023-05-17 10:10:00,106.25,106.38,106.24,106.34,8186.0,100.2159,100.3385,100.2065,100.3008,8186.0
2023-05-17 10:15:00,106.33,106.4,106.33,106.38,2665.0,100.2914,100.3574,100.2914,100.3385,2665.0
2023-05-17 10:20:00,106.4,106.54,106.4,106.51,4915.0,100.3574,100.4894,100.3574,100.4611,4915.0
2023-05-17 10:25:00,106.52,106.55,106.46,106.48,5672.0,100.4706,100.4989,100.414,100.4328,5672.0
2023-05-17 10:30:00,106.51,106.54,106.48,106.51,2903.0,100.4611,100.4894,100.4328,100.4611,2903.0
2023-05-17 10:35:00,106.51,106.52,106.45,106.5,2805.0,100.4611,100.4706,100.4045,100.4517,2805.0
2023-05-17 10:40:00,106.48,106.48,106.39,106.48,4264.0,100.4328,100.4328,100.3479,100.4328,4264.0
2023-05-17 10:45:00,106.51,106.63,106.51,106.55,3285.0,100.4611,100.5743,100.4611,100.4989,3285.0
2023-05-17 10:50:00,106.57,106.58,106.45,106.49,4837.0,100.5177,100.5272,100.4045,100.4423,4837.0
2023-05-17 10:55:00,106.44,106.52,106.38,106.45,9665.0,100.3951,100.4706,100.3385,100.4045,9665.0
2023-05-17 11:00:00,106.5,106.54,106.43,106.49,2549.0,100.4517,100.4894,100.3857,100.4423,2549.0
2023-05-17 11:05:00,106.46,106.46,106.34,106.37,3101.0,100.414,100.414,100.3008,100.3291,3101.0
2023-05-17 11:10:00,106.39,106.39,106.28,106.35,1267.0,100.3479,100.3479,100.2442,100.3102,1267.0
2023-05-17 11:15:00,106.36,106.57,106.32,106.45,4470.0,100.3197,100.5177,100.2819,100.4045,4470.0
2023-05-17 11:20:00,106.46,106.49,106.33,106.47,5500.0,100.414,100.4423,100.2914,100.4234,5500.0
2023-05-17 11:25:00,106.45,106.47,106.36,106.44,13467.0,100.4045,100.4234,100.3197,100.3951,13467.0
2023-05-17 11:30:00,106.45,106.5,106.4,106.41,5420.0,100.4045,100.4517,100.3574,100.3668,5420.0
2023-05-17 11:35:00,106.43,106.51,106.42,106.49,1737.0,100.3857,100.4611,100.3762,100.4423,1737.0
2023-05-17 11:40:00,106.5,106.72,106.5,106.72,2823.0,100.4517,100.6592,100.4517,100.6592,2823.0
2023-05-17 11:45:00,106.72,106.75,106.62,106.64,4372.0,100.6592,100.6875,100.5649,100.5838,4372.0
2023-05-17 11:50:00,106.66,106.7,106.64,106.67,1532.0,100.6026,100.6403,100.5838,100.612,1532.0
2023-05-17 11:55:00,106.67,106.71,106.65,106.71,1400.0,100.612,100.6498,100.5932,100.6498,1400.0
2023-05-17 12:00:00,106.73,106.74,106.69,106.7,1981.0,100.6686,100.6781,100.6309,100.6403,1981.0
2023-05-17 12:05:00,106.69,106.74,106.68,106.68,1306.0,100.6309,100.6781,100.6215,100.6215,1306.0
2023-05-17 12:10:00,106.72,106.72,106.58,106.58,8079.0,100.6592,100.6592,100.5272,100.5272,8079.0
2023-05-17 12:15:00,106.57,106.64,106.48,106.64,7139.0,100.5177,100.5838,100.4328,100.5838,7139.0
2023-05-17 12:20:00,106.65,106.7,106.62,106.63,3509.0,100.5932,100.6403,100.5649,100.5743,3509.0
2023-05-17 12:25:00,106.65,106.75,106.65,106.73,1600.0,100.5932,100.6875,100.5932,100.6686,1600.0
2023-05-17 12:30:00,106.8,106.88,106.77,106.85,3306.0,100.7347,100.8101,100.7064,100.7818,3306.0
2023-05-17 12:35:00,106.87,106.95,106.83,106.95,2455.0,100.8007,100.8761,100.763,100.8761,2455.0
2023-05-17 12:40:00,106.99,107.04,106.98,106.99,511.0,100.9139,100.961,100.9044,100.9139,511.0
2023-05-17 12:45:00,107.06,107.24,107.06,107.19,4160.0,100.9799,101.1497,100.9799,101.1025,4160.0
2023-05-17 12:50:00,107.23,107.27,107.15,107.27,3205.0,101.1402,101.178,101.0648,101.178,3205.0
2023-05-17 12:55:00,107.32,107.33,107.27,107.3,1983.0,101.2251,101.2346,101.178,101.2063,1983.0
2023-05-17 13:00:00,107.34,107.39,107.34,107.39,400.0,101.244,101.2912,101.244,101.2912,400.0
2023-05-17 13:05:00,107.4,107.4,107.29,107.29,10383.0,101.3006,101.3006,101.1968,101.1968,10383.0
2023-05-17 13:10:00,107.26,107.27,107.22,107.27,793.0,101.1685,101.178,101.1308,101.178,793.0
2023-05-17 13:15:00,107.29,107.34,107.21,107.31,2430.0,101.1968,101.244,101.1214,101.2157,2430.0
2023-05-17 13:20:00,107.31,107.4,107.31,107.34,6352.0,101.2157,101.3006,101.2157,101.244,6352.0
2023-05-17 13:25:00,107.34,107.42,107.31,107.37,3824.0,101.244,101.3195,101.2157,101.2723,3824.0
2023-05-17 13:30:00,107.37,107.53,107.37,107.5,3541.0,101.2723,101.4232,101.2723,101.3949,3541.0
2023-05-17 13:35:00,107.46,107.55,107.45,107.52,1991.0,101.3572,101.4421,101.3478,101.4138,1991.0
2023-05-17 13:40:00,107.53,107.63,107.51,107.51,2213.0,101.4232,101.5175,101.4043,101.4043,2213.0
2023-05-17 13:45:00,107.55,107.66,107.55,107.65,1835.0,101.4421,101.5458,101.4421,101.5364,1835.0
2023-05-17 13:50:00,107.68,107.68,107.54,107.54,1980.0,101.5647,101.5647,101.4326,101.4326,1980.0
2023-05-17 13:55:00,107.51,107.57,107.43,107.57,2288.0,101.4043,101.4609,101.3289,101.4609,2288.0
2023-05-17 14:00:00,107.57,107.59,107.45,107.45,3566.0,101.4609,101.4798,101.3478,101.3478,3566.0
2023-05-17 14:05:00,107.43,107.44,107.35,107.35,1042.0,101.3289,101.3383,101.2534,101.2534,1042.0
2023-05-17 14:10:00,107.35,107.44,107.29,107.44,3668.0,101.2534,101.3383,101.1968,101.3383,3668.0
2023-05-17 14:15:00,107.39,107.43,107.3,107.38,3263.0,101.2912,101.3289,101.2063,101.2817,3263.0
2023-05-17 14:20:00,107.37,107.37,107.3,107.3,400.0,101.2723,101.2723,101.2063,101.2063,400.0
2023-05-17 14:25:00,107.31,107.31,107.23,107.27,2598.0,101.2157,101.2157,101.1402,101.178,2598.0
2023-05-17 14:30:00,107.28,107.29,107.19,107.2,1411.0,101.1874,101.1968,101.1025,101.1119,1411.0
2023-05-17 14:35:00,107.23,107.31,107.22,107.28,2840.0,101.1402,101.2157,101.1308,101.1874,2840.0
2023-05-17 14:40:00,107.3,107.32,107.23,107.23,1705.0,101.2063,101.2251,101.1402,101.1402,1705.0
2023-05-17 14:45:00,107.21,107.28,107.17,107.27,3635.0,101.1214,101.1874,101.0837,101.178,3635.0
2023-05-17 14:50:00,107.28,107.28,107.13,107.15,3033.0,101.1874,101.1874,101.0459,101.0648,3033.0
2023-05-17 14:55:00,107.18,107.18,107.1,107.13,1968.0,101.0931,101.0931,101.0176,101.0459,1968.0
2023-05-17 15:00:00,107.13,107.24,107.12,107.23,3253.0,101.0459,101.1497,101.0365,101.1402,3253.0
2023-05-17 15:05:00,107.23,107.32,107.22,107.32,5212.0,101.1402,101.2251,101.1308,101.2251,5212.0
2023-05-17 15:10:00,107.29,107.3,107.25,107.27,3141.0,101.1968,101.2063,101.1591,101.178,3141.0
2023-05-17 15:15:00,107.27,107.37,107.24,107.26,7490.0,101.178,101.2723,101.1497,101.1685,7490.0
2023-05-17 15:20:00,107.24,107.26,107.07,107.08,6290.0,101.1497,101.1685,100.9893,100.9988,6290.0
2023-05-17 15:25:00,107.05,107.13,107.04,107.13,5040.0,100.9705,101.0459,100.961,101.0459,5040.0
2023-05-17 15:30:00,107.14,107.27,107.14,107.2,9373.0,101.0554,101.178,101.0554,101.1119,9373.0
2023-05-17 15:35:00,107.21,107.23,107.14,107.23,3391.0,101.1214,101.1402,101.0554,101.1402,3391.0
2023-05-17 15:40:00,107.25,107.47,107.24,107.47,8604.0,101.1591,101.3666,101.1497,101.3666,8604.0
2023-05-17 15:45:00,107.44,107.57,107.43,107.56,12412.0,101.3383,101.4609,101.3289,101.4515,12412.0
2023-05-17 15:50:00,107.53,107.57,107.32,107.33,26630.0,101.4232,101.4609,101.2251,101.2346,26630.0
2023-05-17 15:55:00,107.21,107.37,107.12,107.32,146696.0,101.1214,101.2723,101.0365,101.2251,146696.0
2023-05-18 09:30:00,107.01,107.2,106.95,107.13,14895.0,100.9327,101.1119,100.8761,101.0459,14895.0
2023-05-18 09:35:00,107.13,107.36,107.05,107.05,4538.0,101.0459,101.2629,100.9705,100.9705,4538.0
2023-05-18 09:40:00,107.04,107.19,106.91,107.0,4543.0,100.961,101.1025,100.8384,100.9233,4543.0
2023-05-18 09:45:00,107.05,107.08,106.91,106.96,3408.0,100.9705,100.9988,100.8384,100.8856,3408.0
2023-05-18 09:50:00,107.01,107.23,106.94,107.21,4208.0,100.9327,101.1402,100.8667,101.1214,4208.0
2023-05-18 09:55:00,107.1,107.33,107.1,107.22,6211.0,101.0176,101.2346,101.0176,101.1308,6211.0
2023-05-18 10:00:00,107.21,107.35,107.12,107.35,4377.0,101.1214,101.2534,101.0365,101.2534,4377.0
2023-05-18 10:05:00,107.23,107.43,107.23,107.41,5257.0,101.1402,101.3289,101.1402,101.31,5257.0
2023-05-18 10:10:00,107.36,107.52,107.33,107.36,6695.0,101.2629,101.4138,101.2346,101.2629,6695.0
2023-05-18 10:15:00,107.42,107.42,107.28,107.31,4049.0,101.3195,101.3195,101.1874,101.2157,4049.0
2023-05-18 10:20:00,107.33,107.65,107.33,107.59,6422.0,101.2346,101.5364,101.2346,101.4798,6422.0
2023-05-18 10:25:00,107.55,107.64,107.51,107.63,4098.0,101.4421,101.527,101.4043,101.5175,4098.0
2023-05-18 10:30:00,107.68,107.84,107.65,107.84,6075.0,101.5647,101.7156,101.5364,101.7156,6075.0
2023-05-18 10:35:00,107.83,107.9,107.73,107.88,4343.0,101.7062,101.7722,101.6118,101.7533,4343.0
2023-05-18 10:40:00,107.85,107.85,107.64,107.7,3699.0,101.725,101.725,101.527,101.5836,3699.0
2023-05-18 10:45:00,107.66,107.78,107.63,107.76,4109.0,101.5458,101.659,101.5175,101.6401,4109.0
2023-05-18 10:50:00,107.79,107.81,107.74,107.79,3458.0,101.6684,101.6873,101.6213,101.6684,3458.0
2023-05-18 10:55:00,107.85,107.86,107.74,107.76,2400.0,101.725,101.7345,101.6213,101.6401,2400.0
2023-05-18 11:00:00,107.8,108.08,107.8,108.08,3648.0,101.6779,101.942,101.6779,101.942,3648.0
2023-05-18 11:05:00,108.07,108.08,107.92,107.93,4095.0,101.9325,101.942,101.7911,101.8005,4095.0
2023-05-18 11:10:00,107.95,107.96,107.76,107.83,3455.0,101.8194,101.8288,101.6401,101.7062,3455.0
2023-05-18 11:15:00,107.84,107.96,107.84,107.87,3819.0,101.7156,101.8288,101.7156,101.7439,3819.0
2023-05-18 11:20:00,107.9,107.9,107.76,107.79,1763.0,101.7722,101.7722,101.6401,101.6684,1763.0
2023-05-18 11:25:00,107.78,107.79,107.73,107.78,2536.0,101.659,101.6684,101.6118,101.659,2536.0
2023-05-18 11:30:00,107.79,107.84,107.69,107.78,2814.0,101.6684,101.7156,101.5741,101.659,2814.0
2023-05-18 11:35:00,107.79,107.89,107.67,107.67,3394.0,101.6684,101.7628,101.5553,101.5553,3394.0
2023-05-18 11:40:00,107.67,107.85,107.67,107.85,2594.0,101.5553,101.725,101.5553,101.725,2594.0
2023-05-18 11:45:00,107.86,108.08,107.84,108.05,7324.0,101.7345,101.942,101.7156,101.9137,7324.0
2023-05-18 11:50:00,108.07,108.07,107.98,108.02,2428.0,101.9325,101.9325,101.8477,101.8854,2428.0
2023-05-18 11:55:00,108.02,108.04,107.66,107.71,6934.0,101.8854,101.9042,101.5458,101.593,6934.0
2023-05-18 12:00:00,107.68,107.71,107.63,107.64,2451.0,101.5647,101.593,101.5175,101.527,2451.0
2023-05-18 12:05:00,107.6,107.62,107.51,107.57,5023.0,101.4892,101.5081,101.4043,101.4609,5023.0
2023-05-18 12:10:00,107.59,107.74,107.46,107.46,3564.0,101.4798,101.6213,101.3572,101.3572,3564.0
2023-05-18 12:15:00,107.46,107.68,107.38,107.55,4821.0,101.3572,101.5647,101.2817,101.4421,4821.0
2023-05-18 12:20:00,107.56,107.64,107.54,107.64,4220.0,101.4515,101.527,101.4326,101.527,4220.0
2023-05-18 12:25:00,107.69,107.69,107.44,107.49,4600.0,101.5741,101.5741,101.3383,101.3855,4600.0
2023-05-18 12:30:00,107.48,107.58,107.47,107.55,3205.0,101.376,101.4704,101.3666,101.4421,3205.0
2023-05-18 12:35:00,107.49,107.58,107.43,107.44,2100.0,101.3855,101.4704,101.3289,101.3383,2100.0
2023-05-18 12:40:00,107.48,107.6,107.4,107.6,3881.0,101.376,101.4892,101.3006,101.4892,3881.0
2023-05-18 12:45:00,107.62,107.62,107.54,107.6,1400.0,101.5081,101.5081,101.4326,101.4892,1400.0
2023-05-18 12:50:00,107.55,107.57,107.49,107.52,3424.0,101.4421,101.4609,101.3855,101.4138,3424.0
2023-05-18 12:55:00,107.5,107.58,107.37,107.58,3411.0,101.3949,101.4704,101.2723,101.4704,3411.0
2023-05-18 13:00:00,107.67,107.67,107.57,107.58,825.0,101.5553,101.5553,101.4609,101.4704,825.0
2023-05-18 13:05:00,107.57,107.63,107.54,107.59,3606.0,101.4609,101.5175,101.4326,101.4798,3606.0
2023-05-18 13:10:00,107.59,107.66,107.57,107.58,3130.0,101.4798,101.5458,101.4609,101.4704,3130.0
2023-05-18 13:15:00,107.6,107.72,107.54,107.7,3650.0,101.4892,101.6024,101.4326,101.5836,3650.0
2023-05-18 13:20:00,107.73,107.77,107.7,107.77,3008.0,101.6118,101.6496,101.5836,101.6496,3008.0
2023-05-18 13:25:00,107.76,107.86,107.53,107.53,13357.0,101.6401,101.7345,101.4232,101.4232,13357.0
2023-05-18 13:30:00,107.49,107.69,107.49,107.64,2084.0,101.3855,101.5741,101.3855,101.527,2084.0
2023-05-18 13:35:00,107.64,107.7,107.51,107.59,6331.0,101.527,101.5836,101.4043,101.4798,6331.0
2023-05-18 13:40:00,107.52,107.53,107.41,107.48,2391.0,101.4138,101.4232,101.31,101.376,2391.0
2023-05-18 13:45:00,107.46,107.57,107.37,107.55,3025.0,101.3572,101.4609,101.2723,101.4421,3025.0
2023-05-18 13:50:00,107.51,107.55,107.47,107.47,1300.0,101.4043,101.4421,101.3666,101.3666,1300.0
2023-05-18 13:55:00,107.51,107.51,107.41,107.5,2967.0,101.4043,101.4043,101.31,101.3949,2967.0
2023-05-18 14:00:00,107.52,107.56,107.48,107.48,1300.0,101.4138,101.4515,101.376,101.376,1300.0
2023-05-18 14:05:00,107.46,107.5,107.38,107.47,2394.0,101.3572,101.3949,101.2817,101.3666,2394.0
2023-05-18 14:10:00,107.39,107.49,107.37,107.45,3476.0,101.2912,101.3855,101.2723,101.3478,3476.0
2023-05-18 14:15:00,107.46,107.52,107.4,107.52,2593.0,101.3572,101.4138,101.3006,101.4138,2593.0
2023-05-18 14:20:00,107.51,107.57,107.5,107.57,2789.0,101.4043,101.4609,101.3949,101.4609,2789.0
2023-05-18 14:25:00,107.58,107.65,107.58,107.6,3200.0,101.4704,101.5364,101.4704,101.4892,3200.0
2023-05-18 14:30:00,107.6,107.67,107.6,107.63,2255.0,101.4892,101.5553,101.4892,101.5175,2255.0
2023-05-18 14:35:00,107.65,107.67,107.62,107.65,2718.0,101.5364,101.5553,101.5081,101.5364,2718.0
2023-05-18 14:40:00,107.66,107.66,107.55,107.58,2422.0,101.5458,101.5458,101.4421,101.4704,2422.0
2023-05-18 14:45:00,107.59,107.7,107.56,107.68,3341.0,101.4798,101.5836,101.4515,101.5647,3341.0
2023-05-18 14:50:00,107.69,107.71,107.62,107.62,3940.0,101.5741,101.593,101.5081,101.5081,3940.0
2023-05-18 14:55:00,107.64,107.7,107.61,107.64,4909.0,101.527,101.5836,101.4987,101.527,4909.0
2023-05-18 15:00:00,107.66,107.81,107.64,107.66,5386.0,101.5458,101.6873,101.527,101.5458,5386.0
2023-05-18 15:05:00,107.56,107.74,107.56,107.73,3530.0,101.4515,101.6213,101.4515,101.6118,3530.0
2023-05-18 15:10:00,107.76,107.86,107.72,107.86,4312.0,101.6401,101.7345,101.6024,101.7345,4312.0
2023-05-18 15:15:00,107.86,108.09,107.86,108.06,3819.0,101.7345,101.9514,101.7345,101.9231,3819.0
2023-05-18 15:20:00,108.06,108.06,107.89,107.93,5466.0,101.9231,101.9231,101.7628,101.8005,5466.0
2023-05-18 15:25:00,107.91,108.07,107.89,108.02,5769.0,101.7816,101.9325,101.7628,101.8854,5769.0
2023-05-18 15:30:00,108.04,108.15,108.0,108.15,6226.0,101.9042,102.008,101.8665,102.008,6226.0
2023-05-18 15:35:00,108.18,108.23,108.12,108.23,6219.0,102.0363,102.0835,101.9797,102.0835,6219.0
2023-05-18 15:40:00,108.22,108.53,108.21,108.52,14020.0,102.074,102.3664,102.0646,102.357,14020.0
2023-05-18 15:45:00,108.51,108.61,108.51,108.6,11744.0,102.3476,102.4419,102.3476,102.4324,11744.0
2023-05-18 15:50:00,108.6,108.81,108.58,108.59,20805.0,102.4324,102.6305,102.4136,102.423,20805.0
2023-05-18 15:55:00,108.56,108.81,108.51,108.78,58813.0,102.3947,102.6305,102.3476,102.6022,58813.0
2023-05-19 09:30:00,109.1,109.28,109.04,109.23,57959.0,102.904,103.0738,102.8475,103.0267,57959.0
2023-05-19 09:35:00,109.19,109.19,108.93,108.93,4254.0,102.9889,102.9889,102.7437,102.7437,4254.0
2023-05-19 09:40:00,108.91,108.99,108.82,108.99,2105.0,102.7248,102.8003,102.6399,102.8003,2105.0
2023-05-19 09:45:00,108.94,108.98,108.88,108.98,3000.0,102.7531,102.7909,102.6965,102.7909,3000.0
2023-05-19 09:50:00,109.01,109.2,108.95,109.03,4882.0,102.8192,102.9984,102.7626,102.838,4882.0
2023-05-19 09:55:00,109.01,109.06,108.93,109.0,3022.0,102.8192,102.8663,102.7437,102.8097,3022.0
2023-05-19 10:00:00,108.97,109.07,108.89,109.06,9032.0,102.7814,102.8757,102.706,102.8663,9032.0
2023-05-19 10:05:00,109.06,109.27,109.05,109.24,10511.0,102.8663,103.0644,102.8569,103.0361,10511.0
2023-05-19 10:10:00,109.23,109.23,109.08,109.12,7591.0,103.0267,103.0267,102.8852,102.9229,7591.0
2023-05-19 10:15:00,109.08,109.23,109.08,109.1,13622.0,102.8852,103.0267,102.8852,102.904,13622.0
2023-05-19 10:20:00,109.12,109.23,109.1,109.22,5101.0,102.9229,103.0267,102.904,103.0172,5101.0
2023-05-19 10:25:00,109.23,109.27,109.16,109.22,4036.0,103.0267,103.0644,102.9606,103.0172,4036.0
2023-05-19 10:30:00,109.24,109.29,109.19,109.29,3968.0,103.0361,103.0833,102.9889,103.0833,3968.0
2023-05-19 10:35:00,109.26,109.27,109.1,109.15,6281.0,103.055,103.0644,102.904,102.9512,6281.0
2023-05-19 10:40:00,109.14,109.15,109.1,109.12,2650.0,102.9418,102.9512,102.904,102.9229,2650.0
2023-05-19 10:45:00,109.14,109.14,109.04,109.05,3093.0,102.9418,102.9418,102.8475,102.8569,3093.0
2023-05-19 10:50:00,109.06,109.16,109.04,109.07,3505.0,102.8663,102.9606,102.8475,102.8757,3505.0
2023-05-19 10:55:00,109.03,109.09,109.0,109.08,2904.0,102.838,102.8946,102.8097,102.8852,2904.0
2023-05-19 11:00:00,109.1,109.23,109.09,109.18,4899.0,102.904,103.0267,102.8946,102.9795,4899.0
2023-05-19 11:05:00,109.12,109.13,108.84,108.84,5022.0,102.9229,102.9323,102.6588,102.6588,5022.0
2023-05-19 11:10:00,108.85,108.89,108.73,108.73,6172.0,102.6682,102.706,102.5551,102.5551,6172.0
2023-05-19 11:15:00,108.68,108.69,108.51,108.55,6801.0,102.5079,102.5173,102.3476,102.3853,6801.0
2023-05-19 11:20:00,108.57,108.68,108.51,108.51,4240.0,102.4041,102.5079,102.3476,102.3476,4240.0
2023-05-19 11:25:00,108.49,108.59,108.34,108.35,5402.0,102.3287,102.423,102.1872,102.1966,5402.0
2023-05-19 11:30:00,108.34,108.35,108.22,108.29,6882.0,102.1872,102.1966,102.074,102.14,6882.0
2023-05-19 11:35:00,108.3,108.32,107.98,108.01,4977.0,102.1495,102.1683,101.8477,101.8759,4977.0
2023-05-19 11:40:00,107.99,108.06,107.9,108.02,6041.0,101.8571,101.9231,101.7722,101.8854,6041.0
2023-05-19 11:45:00,108.05,108.29,108.04,108.22,8808.0,101.9137,102.14,101.9042,102.074,8808.0
2023-05-19 11:50:00,108.23,108.28,108.18,108.25,11099.0,102.0835,102.1306,102.0363,102.1023,11099.0
2023-05-19 11:55:00,108.26,108.36,108.05,108.07,7998.0,102.1117,102.2061,101.9137,101.9325,7998.0
2023-05-19 12:00:00,108.04,108.18,108.01,108.18,5693.0,101.9042,102.0363,101.8759,102.0363,5693.0
2023-05-19 12:05:00,108.21,108.21,107.99,108.05,6716.0,102.0646,102.0646,101.8571,101.9137,6716.0
2023-05-19 12:10:00,108.04,108.04,107.95,107.97,5173.0,101.9042,101.9042,101.8194,101.8382,5173.0
2023-05-19 12:15:00,107.93,107.93,107.81,107.89,8378.0,101.8005,101.8005,101.6873,101.7628,8378.0
2023-05-19 12:20:00,107.9,108.06,107.88,107.98,7692.0,101.7722,101.9231,101.7533,101.8477,7692.0
2023-05-19 12:25:00,107.98,108.0,107.84,107.87,9631.0,101.8477,101.8665,101.7156,101.7439,9631.0
2023-05-19 12:30:00,107.76,107.77,107.59,107.61,5538.0,101.6401,101.6496,101.4798,101.4987,5538.0
2023-05-19 12:35:00,107.62,107.84,107.62,107.77,6260.0,101.5081,101.7156,101.5081,101.6496,6260.0
2023-05-19 12:40:00,107.77,107.82,107.75,107.81,5898.0,101.6496,101.6967,101.6307,101.6873,5898.0
2023-05-19 12:45:00,107.82,107.95,107.81,107.95,4682.0,101.6967,101.8194,101.6873,101.8194,4682.0
2023-05-19 12:50:00,107.94,108.04,107.93,107.98,5815.0,101.8099,101.9042,101.8005,101.8477,5815.0
2023-05-19 12:55:00,107.98,108.01,107.94,108.0,9212.0,101.8477,101.8759,101.8099,101.8665,9212.0
2023-05-19 13:00:00,108.0,108.28,108.0,108.25,6420.0,101.8665,102.1306,101.8665,102.1023,6420.0
2023-05-19 13:05:00,108.25,108.32,108.22,108.28,4748.0,102.1023,102.1683,102.074,102.1306,4748.0
2023-05-19 13:10:00,108.26,108.32,108.24,108.31,3489.0,102.1117,102.1683,102.0929,102.1589,3489.0
2023-05-19 13:15:00,108.35,108.4,108.33,108.38,2219.0,102.1966,102.2438,102.1778,102.2249,2219.0
2023-05-19 13:20:00,108.35,108.35,108.27,108.28,2995.0,102.1966,102.1966,102.1212,102.1306,2995.0
2023-05-19 13:25:00,108.28,108.3,108.18,108.2,3732.0,102.1306,102.1495,102.0363,102.0552,3732.0
2023-05-19 13:30:00,108.22,108.24,108.17,108.17,3854.0,102.074,102.0929,102.0269,102.0269,3854.0
2023-05-19 13:35:00,108.17,108.18,107.99,108.1,9150.0,102.0269,102.0363,101.8571,101.9608,9150.0
2023-05-19 13:40:00,108.13,108.19,108.13,108.17,2590.0,101.9891,102.0457,101.9891,102.0269,2590.0
2023-05-19 13:45:00,108.15,108.28,108.14,108.19,2915.0,102.008,102.1306,101.9986,102.0457,2915.0
2023-05-19 13:50:00,108.14,108.24,108.14,108.23,1376.0,101.9986,102.0929,101.9986,102.0835,1376.0
2023-05-19 13:55:00,108.23,108.25,108.12,108.12,3995.0,102.0835,102.1023,101.9797,101.9797,3995.0
2023-05-19 14:00:00,108.08,108.1,108.03,108.04,4365.0,101.942,101.9608,101.8948,101.9042,4365.0
2023-05-19 14:05:00,108.06,108.19,108.03,108.1,8397.0,101.9231,102.0457,101.8948,101.9608,8397.0
2023-05-19 14:10:00,108.11,108.11,108.0,108.05,3162.0,101.9703,101.9703,101.8665,101.9137,3162.0
2023-05-19 14:15:00,108.01,108.1,107.91,108.1,4968.0,101.8759,101.9608,101.7816,101.9608,4968.0
2023-05-19 14:20:00,108.17,108.27,108.17,108.17,2518.0,102.0269,102.1212,102.0269,102.0269,2518.0
2023-05-19 14:25:00,108.17,108.2,108.04,108.04,3035.0,102.0269,102.0552,101.9042,101.9042,3035.0
2023-05-19 14:30:00,108.04,108.11,108.0,108.11,2640.0,101.9042,101.9703,101.8665,101.9703,2640.0
2023-05-19 14:35:00,108.08,108.29,108.08,108.28,19421.0,101.942,102.14,101.942,102.1306,19421.0
2023-05-19 14:40:00,108.27,108.32,108.09,108.09,28032.0,102.1212,102.1683,101.9514,101.9514,28032.0
2023-05-19 14:45:00,108.08,108.11,108.0,108.06,3078.0,101.942,101.9703,101.8665,101.9231,3078.0
2023-05-19 14:50:00,108.11,108.33,108.11,108.26,2067.0,101.9703,102.1778,101.9703,102.1117,2067.0
2023-05-19 14:55:00,108.33,108.33,108.21,108.23,5082.0,102.1778,102.1778,102.0646,102.0835,5082.0
2023-05-19 15:00:00,108.22,108.22,108.14,108.18,3346.0,102.074,102.074,101.9986,102.0363,3346.0
2023-05-19 15:05:00,108.16,108.17,108.03,108.12,6998.0,102.0174,102.0269,101.8948,101.9797,6998.0
2023-05-19 15:10:00,108.12,108.2,108.11,108.19,5820.0,101.9797,102.0552,101.9703,102.0457,5820.0
2023-05-19 15:15:00,108.17,108.17,108.04,108.05,4441.0,102.0269,102.0269,101.9042,101.9137,4441.0
2023-05-19 15:20:00,108.04,108.04,107.94,108.01,6038.0,101.9042,101.9042,101.8099,101.8759,6038.0
2023-05-19 15:25:00,108.02,108.02,107.87,107.9,5150.0,101.8854,101.8854,101.7439,101.7722,5150.0
2023-05-19 15:30:00,107.94,107.94,107.83,107.89,4974.0,101.8099,101.8099,101.7062,101.7628,4974.0
2023-05-19 15:35:00,107.91,108.0,107.89,107.97,11131.0,101.7816,101.8665,101.7628,101.8382,11131.0
2023-05-19 15:40:00,107.96,108.06,107.93,108.06,9951.0,101.8288,101.9231,101.8005,101.9231,9951.0
2023-05-19 15:45:00,108.04,108.08,108.0,108.06,10865.0,101.9042,101.942,101.8665,101.9231,10865.0
2023-05-19 15:50:00,108.05,108.05,107.92,107.95,37097.0,101.9137,101.9137,101.7911,101.8194,37097.0
2023-05-19 15:55:00,107.98,108.23,107.91,108.12,86834.0,101.8477,102.0835,101.7816,101.9797,86834.0
2023-05-22 09:30:00,108.8,108.98,108.57,108.75,25173.0,102.6211,102.7909,102.4041,102.5739,25173.0
2023-05-22 09:35:00,108.81,108.9,108.55,108.82,4437.0,102.6305,102.7154,102.3853,102.6399,4437.0
2023-05-22 09:40:00,108.82,108.82,108.5,108.51,6588.0,102.6399,102.6399,102.3381,102.3476,6588.0
2023-05-22 09:45:00,108.47,108.51,108.2,108.2,5251.0,102.3098,102.3476,102.0552,102.0552,5251.0
2023-05-22 09:50:00,108.16,108.29,108.0,108.0,5079.0,102.0174,102.14,101.8665,101.8665,5079.0
2023-05-22 09:55:00,108.0,108.14,107.97,108.07,8268.0,101.8665,101.9986,101.8382,101.9325,8268.0
2023-05-22 10:00:00,108.03,108.08,107.89,108.08,4123.0,101.8948,101.942,101.7628,101.942,4123.0
2023-05-22 10:05:00,108.11,108.17,107.92,107.96,6752.0,101.9703,102.0269,101.7911,101.8288,6752.0
2023-05-22 10:10:00,108.06,108.54,108.06,108.52,10081.0,101.9231,102.3758,101.9231,102.357,10081.0
2023-05-22 10:15:00,108.51,108.84,108.5,108.78,5268.0,102.3476,102.6588,102.3381,102.6022,5268.0
2023-05-22 10:20:00,108.82,108.84,108.68,108.79,3911.0,102.6399,102.6588,102.5079,102.6116,3911.0
2023-05-22 10:25:00,108.78,108.85,108.64,108.82,3707.0,102.6022,102.6682,102.4702,102.6399,3707.0
2023-05-22 10:30:00,108.83,108.83,108.57,108.59,16470.0,102.6494,102.6494,102.4041,102.423,16470.0
2023-05-22 10:35:00,108.6,108.76,108.6,108.69,4088.0,102.4324,102.5834,102.4324,102.5173,4088.0
2023-05-22 10:40:00,108.69,108.71,108.54,108.57,3268.0,102.5173,102.5362,102.3758,102.4041,3268.0
2023-05-22 10:45:00,108.52,108.57,108.47,108.49,8088.0,102.357,102.4041,102.3098,102.3287,8088.0
2023-05-22 10:50:00,108.46,108.56,108.45,108.47,15670.0,102.3004,102.3947,102.291,102.3098,15670.0
2023-05-22 10:55:00,108.48,108.63,108.42,108.63,5722.0,102.3193,102.4607,102.2627,102.4607,5722.0
2023-05-22 11:00:00,108.7,108.81,108.67,108.81,3737.0,102.5268,102.6305,102.4985,102.6305,3737.0
2023-05-22 11:05:00,108.78,108.83,108.68,108.68,11936.0,102.6022,102.6494,102.5079,102.5079,11936.0
2023-05-22 11:10:00,108.66,108.68,108.56,108.56,2645.0,102.489,102.5079,102.3947,102.3947,2645.0
2023-05-22 11:15:00,108.56,108.72,108.53,108.69,6316.0,102.3947,102.5456,102.3664,102.5173,6316.0
2023-05-22 11:20:00,108.7,108.98,108.7,108.94,14798.0,102.5268,102.7909,102.5268,102.7531,14798.0
2023-05-22 11:25:00,108.91,108.93,108.83,108.86,3822.0,102.7248,102.7437,102.6494,102.6777,3822.0
2023-05-22 11:30:00,108.88,108.98,108.88,108.94,7476.0,102.6965,102.7909,102.6965,102.7531,7476.0
2023-05-22 11:35:00,108.94,108.95,108.85,108.89,6684.0,102.7531,102.7626,102.6682,102.706,6684.0
2023-05-22 11:40:00,108.89,108.89,108.8,108.83,2871.0,102.706,102.706,102.6211,102.6494,2871.0
2023-05-22 11:45:00,108.82,108.92,108.79,108.92,3766.0,102.6399,102.7343,102.6116,102.7343,3766.0
2023-05-22 11:50:00,108.96,109.13,108.96,109.13,2007.0,102.772,102.9323,102.772,102.9323,2007.0
2023-05-22 11:55:00,109.13,109.22,109.13,109.13,3867.0,102.9323,103.0172,102.9323,102.9323,3867.0
2023-05-22 12:00:00,109.18,109.26,109.18,109.24,3130.0,102.9795,103.055,102.9795,103.0361,3130.0
2023-05-22 12:05:00,109.19,109.21,109.15,109.16,3813.0,102.9889,103.0078,102.9512,102.9606,3813.0
2023-05-22 12:10:00,109.17,109.25,109.15,109.21,6400.0,102.9701,103.0455,102.9512,103.0078,6400.0
2023-05-22 12:15:00,109.22,109.29,109.15,109.26,4817.0,103.0172,103.0833,102.9512,103.055,4817.0
2023-05-22 12:20:00,109.26,109.3,109.14,109.14,4413.0,103.055,103.0927,102.9418,102.9418,4413.0
2023-05-22 12:25:00,109.13,109.31,109.12,109.25,5119.0,102.9323,103.1021,102.9229,103.0455,5119.0
2023-05-22 12:30:00,109.26,109.36,109.25,109.28,3933.0,103.055,103.1493,103.0455,103.0738,3933.0
2023-05-22 12:35:00,109.3,109.42,109.3,109.36,6398.0,103.0927,103.2059,103.0927,103.1493,6398.0
2023-05-22 12:40:00,109.36,109.38,109.3,109.31,3755.0,103.1493,103.1681,103.0927,103.1021,3755.0
2023-05-22 12:45:00,109.31,109.32,109.23,109.23,6138.0,103.1021,103.1116,103.0267,103.0267,6138.0
2023-05-22 12:50:00,109.18,109.27,109.18,109.27,2384.0,102.9795,103.0644,102.9795,103.0644,2384.0
2023-05-22 12:55:00,109.27,109.42,109.27,109.39,3535.0,103.0644,103.2059,103.0644,103.1776,3535.0
2023-05-22 13:00:00,109.4,109.47,109.38,109.42,2437.0,103.187,103.253,103.1681,103.2059,2437.0
2023-05-22 13:05:00,109.44,109.54,109.39,109.47,4271.0,103.2247,103.3191,103.1776,103.253,4271.0
2023-05-22 13:10:00,109.46,109.53,109.29,109.36,11201.0,103.2436,103.3096,103.0833,103.1493,11201.0
2023-05-22 13:15:00,109.33,109.59,109.28,109.59,4082.0,103.121,103.3662,103.0738,103.3662,4082.0
2023-05-22 13:20:00,109.59,109.65,109.57,109.59,5054.0,103.3662,103.4228,103.3474,103.3662,5054.0
2023-05-22 13:25:00,109.63,109.63,109.5,109.54,4359.0,103.4039,103.4039,103.2813,103.3191,4359.0
2023-05-22 13:30:00,109.51,109.55,109.43,109.45,7873.0,103.2908,103.3285,103.2153,103.2342,7873.0
2023-05-22 13:35:00,109.47,109.61,109.46,109.61,7751.0,103.253,103.3851,103.2436,103.3851,7751.0
2023-05-22 13:40:00,109.63,109.77,109.61,109.77,5963.0,103.4039,103.536,103.3851,103.536,5963.0
2023-05-22 13:45:00,109.8,109.86,109.78,109.84,4593.0,103.5643,103.6209,103.5454,103.602,4593.0
2023-05-22 13:50:00,109.84,109.85,109.71,109.71,8117.0,103.602,103.6115,103.4794,103.4794,8117.0
2023-05-22 13:55:00,109.71,109.97,109.71,109.92,9569.0,103.4794,103.7246,103.4794,103.6775,9569.0
2023-05-22 14:00:00,109.88,109.97,109.85,109.97,6937.0,103.6397,103.7246,103.6115,103.7246,6937.0
2023-05-22 14:05:00,109.93,110.0,109.93,109.98,4095.0,103.6869,103.7529,103.6869,103.7341,4095.0
2023-05-22 14:10:00,109.96,109.96,109.8,109.81,3257.0,103.7152,103.7152,103.5643,103.5737,3257.0
2023-05-22 14:15:00,109.79,109.95,109.79,109.9,5771.0,103.5549,103.7058,103.5549,103.6586,5771.0
2023-05-22 14:20:00,109.9,109.91,109.84,109.87,7645.0,103.6586,103.668,103.602,103.6303,7645.0
2023-05-22 14:25:00,109.87,110.02,109.87,110.02,5243.0,103.6303,103.7718,103.6303,103.7718,5243.0
2023-05-22 14:30:00,110.0,110.07,109.99,110.07,4705.0,103.7529,103.819,103.7435,103.819,4705.0
2023-05-22 14:35:00,110.06,110.06,109.99,110.02,3989.0,103.8095,103.8095,103.7435,103.7718,3989.0
2023-05-22 14:40:00,110.01,110.04,109.94,110.04,7309.0,103.7624,103.7907,103.6963,103.7907,7309.0
2023-05-22 14:45:00,110.04,110.1,110.01,110.08,4399.0,103.7907,103.8473,103.7624,103.8284,4399.0
2023-05-22 14:50:00,110.07,110.28,110.07,110.21,9253.0,103.819,104.017,103.819,103.951,9253.0
2023-05-22 14:55:00,110.17,110.18,110.05,110.17,4889.0,103.9133,103.9227,103.8001,103.9133,4889.0
2023-05-22 15:00:00,110.18,110.24,110.16,110.17,3396.0,103.9227,103.9793,103.9038,103.9133,3396.0
2023-05-22 15:05:00,110.16,110.17,110.07,110.08,4320.0,103.9038,103.9133,103.819,103.8284,4320.0
2023-05-22 15:10:00,110.07,110.07,109.96,109.97,4804.0,103.819,103.819,103.7152,103.7246,4804.0
2023-05-22 15:15:00,109.97,110.05,109.93,110.02,5608.0,103.7246,103.8001,103.6869,103.7718,5608.0
2023-05-22 15:20:00,110.01,110.04,109.93,109.93,8595.0,103.7624,103.7907,103.6869,103.6869,8595.0
2023-05-22 15:25:00,109.94,109.95,109.81,109.94,8626.0,103.6963,103.7058,103.5737,103.6963,8626.0
2023-05-22 15:30:00,109.92,110.01,109.87,109.99,35557.0,103.6775,103.7624,103.6303,103.7435,35557.0
2023-05-22 15:35:00,110.0,110.02,109.88,110.02,11516.0,103.7529,103.7718,103.6397,103.7718,11516.0
2023-05-22 15:40:00,110.01,110.05,109.95,109.99,8956.0,103.7624,103.8001,103.7058,103.7435,8956.0
2023-05-22 15:45:00,109.99,110.09,109.95,110.0,12420.0,103.7435,103.8378,103.7058,103.7529,12420.0
2023-05-22 15:50:00,110.01,110.12,109.95,109.97,29257.0,103.7624,103.8661,103.7058,103.7246,29257.0
2023-05-22 15:55:00,109.95,110.06,109.88,110.03,107419.0,103.7058,103.8095,103.6397,103.7812,107419.0
2023-05-23 09:30:00,109.84,109.96,109.4,109.42,21809.0,103.602,103.7152,103.187,103.2059,21809.0
2023-05-23 09:35:00,109.42,109.75,109.38,109.61,25458.0,103.2059,103.5171,103.1681,103.3851,25458.0
2023-05-23 09:40:00,109.67,109.86,109.48,109.86,29131.0,103.4417,103.6209,103.2625,103.6209,29131.0
2023-05-23 09:45:00,109.84,109.98,109.62,109.68,72343.0,103.602,103.7341,103.3945,103.4511,72343.0
2023-05-23 09:50:00,109.73,109.76,109.61,109.76,24192.0,103.4983,103.5266,103.3851,103.5266,24192.0
2023-05-23 09:55:00,109.85,109.86,109.45,109.45,19888.0,103.6115,103.6209,103.2342,103.2342,19888.0
2023-05-23 10:00:00,109.52,109.66,109.37,109.47,8851.0,103.3002,103.4322,103.1587,103.253,8851.0
2023-05-23 10:05:00,109.48,109.52,109.41,109.48,6602.0,103.2625,103.3002,103.1964,103.2625,6602.0
2023-05-23 10:10:00,109.48,109.54,109.38,109.45,12116.0,103.2625,103.3191,103.1681,103.2342,12116.0
2023-05-23 10:15:00,109.47,109.47,109.28,109.38,10712.0,103.253,103.253,103.0738,103.1681,10712.0
2023-05-23 10:20:00,109.38,109.47,109.28,109.47,23433.0,103.1681,103.253,103.0738,103.253,23433.0
2023-05-23 10:25:00,109.47,109.51,109.41,109.45,12390.0,103.253,103.2908,103.1964,103.2342,12390.0
2023-05-23 10:30:00,109.42,109.51,109.37,109.47,10674.0,103.2059,103.2908,103.1587,103.253,10674.0
2023-05-23 10:35:00,109.5,109.55,109.41,109.45,12615.0,103.2813,103.3285,103.1964,103.2342,12615.0
2023-05-23 10:40:00,109.45,109.58,109.4,109.49,10833.0,103.2342,103.3568,103.187,103.2719,10833.0
2023-05-23 10:45:00,109.48,109.53,109.35,109.47,7139.0,103.2625,103.3096,103.1398,103.253,7139.0
2023-05-23 10:50:00,109.48,109.51,109.35,109.48,12425.0,103.2625,103.2908,103.1398,103.2625,12425.0
2023-05-23 10:55:00,109.46,109.46,109.23,109.37,13534.0,103.2436,103.2436,103.0267,103.1587,13534.0
2023-05-23 11:00:00,109.37,109.48,109.31,109.44,4663.0,103.1587,103.2625,103.1021,103.2247,4663.0
2023-05-23 11:05:00,109.46,109.5,109.43,109.47,4438.0,103.2436,103.2813,103.2153,103.253,4438.0
2023-05-23 11:10:00,109.45,109.45,109.25,109.25,7451.0,103.2342,103.2342,103.0455,103.0455,7451.0
2023-05-23 11:15:00,109.25,109.36,109.24,109.29,5625.0,103.0455,103.1493,103.0361,103.0833,5625.0
2023-05-23 11:20:00,109.3,109.48,109.3,109.41,5918.0,103.0927,103.2625,103.0927,103.1964,5918.0
2023-05-23 11:25:00,109.4,109.54,109.37,109.51,6699.0,103.187,103.3191,103.1587,103.2908,6699.0
2023-05-23 11:30:00,109.53,109.59,109.48,109.5,13632.0,103.3096,103.3662,103.2625,103.2813,13632.0
2023-05-23 11:35:00,109.46,109.49,109.39,109.45,5930.0,103.2436,103.2719,103.1776,103.2342,5930.0
2023-05-23 11:40:00,109.48,109.5,109.36,109.36,7049.0,103.2625,103.2813,103.1493,103.1493,7049.0
2023-05-23 11:45:00,109.38,109.58,109.38,109.54,11269.0,103.1681,103.3568,103.1681,103.3191,11269.0
2023-05-23 11:50:00,109.56,109.66,109.55,109.66,5048.0,103.3379,103.4322,103.3285,103.4322,5048.0
2023-05-23 11:55:00,109.66,109.66,109.53,109.59,10913.0,103.4322,103.4322,103.3096,103.3662,10913.0
2023-05-23 12:00:00,109.61,109.65,109.5,109.54,7426.0,103.3851,103.4228,103.2813,103.3191,7426.0
2023-05-23 12:05:00,109.53,109.54,109.46,109.49,6471.0,103.3096,103.3191,103.2436,103.2719,6471.0
2023-05-23 12:10:00,109.49,109.49,109.43,109.47,13912.0,103.2719,103.2719,103.2153,103.253,13912.0
2023-05-23 12:15:00,109.45,109.47,109.35,109.36,15001.0,103.2342,103.253,103.1398,103.1493,15001.0
2023-05-23 12:20:00,109.38,109.49,109.38,109.43,40431.0,103.1681,103.2719,103.1681,103.2153,40431.0
2023-05-23 12:25:00,109.42,109.44,109.32,109.35,8471.0,103.2059,103.2247,103.1116,103.1398,8471.0
2023-05-23 12:30:00,109.37,109.44,109.35,109.38,6815.0,103.1587,103.2247,103.1398,103.1681,6815.0
2023-05-23 12:35:00,109.35,109.37,109.14,109.14,13295.0,103.1398,103.1587,102.9418,102.9418,13295.0
2023-05-23 12:40:00,109.17,109.18,108.88,109.01,59620.0,102.9701,102.9795,102.6965,102.8192,59620.0
2023-05-23 12:45:00,108.98,109.12,108.98,109.11,11425.0,102.7909,102.9229,102.7909,102.9135,11425.0
2023-05-23 12:50:00,109.09,109.2,109.05,109.2,14789.0,102.8946,102.9984,102.8569,102.9984,14789.0
2023-05-23 12:55:00,109.18,109.23,109.11,109.13,6132.0,102.9795,103.0267,102.9135,102.9323,6132.0
2023-05-23 13:00:00,109.15,109.2,109.07,109.08,11762.0,102.9512,102.9984,102.8757,102.8852,11762.0
2023-05-23 13:05:00,109.07,109.26,109.06,109.26,4442.0,102.8757,103.055,102.8663,103.055,4442.0
2023-05-23 13:10:00,109.23,109.24,109.1,109.15,8864.0,103.0267,103.0361,102.904,102.9512,8864.0
2023-05-23 13:15:00,109.16,109.17,109.07,109.16,17863.0,102.9606,102.9701,102.8757,102.9606,17863.0
2023-05-23 13:20:00,109.16,109.18,109.06,109.13,7468.0,102.9606,102.9795,102.8663,102.9323,7468.0
2023-05-23 13:25:00,109.14,109.2,108.91,108.93,17646.0,102.9418,102.9984,102.7248,102.7437,17646.0
2023-05-23 13:30:00,108.92,108.93,108.75,108.86,14286.0,102.7343,102.7437,102.5739,102.6777,14286.0
2023-05-23 13:35:00,108.87,109.07,108.87,109.03,8305.0,102.6871,102.8757,102.6871,102.838,8305.0
2023-05-23 13:40:00,109.07,109.22,109.06,109.14,9477.0,102.8757,103.0172,102.8663,102.9418,9477.0
2023-05-23 13:45:00,109.18,109.22,109.07,109.07,7337.0,102.9795,103.0172,102.8757,102.8757,7337.0
2023-05-23 13:50:00,109.07,109.12,109.05,109.06,4771.0,102.8757,102.9229,102.8569,102.8663,4771.0
2023-05-23 13:55:00,109.08,109.11,109.03,109.07,11512.0,102.8852,102.9135,102.838,102.8757,11512.0
2023-05-23 14:00:00,109.06,109.13,109.04,109.13,7986.0,102.8663,102.9323,102.8475,102.9323,7986.0
2023-05-23 14:05:00,109.14,109.17,109.01,109.04,18791.0,102.9418,102.9701,102.8192,102.8475,18791.0
2023-05-23 14:10:00,109.03,109.05,108.89,108.94,13226.0,102.838,102.8569,102.706,102.7531,13226.0
2023-05-23 14:15:00,108.91,108.95,108.84,108.85,13303.0,102.7248,102.7626,102.6588,102.6682,13303.0
2023-05-23 14:20:00,108.85,108.87,108.56,108.58,20917.0,102.6682,102.6871,102.3947,102.4136,20917.0
2023-05-23 14:25:00,108.56,108.88,108.53,108.8,20354.0,102.3947,102.6965,102.3664,102.6211,20354.0
2023-05-23 14:30:00,108.76,108.94,108.74,108.89,12680.0,102.5834,102.7531,102.5645,102.706,12680.0
2023-05-23 14:35:00,108.86,108.86,108.76,108.8,14355.0,102.6777,102.6777,102.5834,102.6211,14355.0
2023-05-23 14:40:00,108.8,108.92,108.71,108.88,19777.0,102.6211,102.7343,102.5362,102.6965,19777.0
2023-05-23 14:45:00,108.87,108.96,108.81,108.89,10404.0,102.6871,102.772,102.6305,102.706,10404.0
2023-05-23 14:50:00,108.9,109.01,108.89,108.98,15862.0,102.7154,102.8192,102.706,102.7909,15862.0
2023-05-23 14:55:00,108.98,108.99,108.91,108.91,12268.0,102.7909,102.8003,102.7248,102.7248,12268.0
2023-05-23 15:00:00,108.93,108.94,108.78,108.86,13758.0,102.7437,102.7531,102.6022,102.6777,13758.0
2023-05-23 15:05:00,108.87,108.97,108.85,108.88,14435.0,102.6871,102.7814,102.6682,102.6965,14435.0
2023-05-23 15:10:00,108.89,109.01,108.84,109.01,7552.0,102.706,102.8192,102.6588,102.8192,7552.0
2023-05-23 15:15:00,109.0,109.0,108.73,108.73,16934.0,102.8097,102.8097,102.5551,102.5551,16934.0
2023-05-23 15:20:00,108.72,108.88,108.7,108.88,8482.0,102.5456,102.6965,102.5268,102.6965,8482.0
2023-05-23 15:25:00,108.91,108.98,108.83,108.98,8465.0,102.7248,102.7909,102.6494,102.7909,8465.0
2023-05-23 15:30:00,108.99,109.0,108.86,108.94,12823.0,102.8003,102.8097,102.6777,102.7531,12823.0
2023-05-23 15:35:00,108.95,108.96,108.85,108.86,20166.0,102.7626,102.772,102.6682,102.6777,20166.0
2023-05-23 15:40:00,108.86,108.94,108.79,108.89,16371.0,102.6777,102.7531,102.6116,102.706,16371.0
2023-05-23 15:45:00,108.88,108.93,108.73,108.8,25077.0,102.6965,102.7437,102.5551,102.6211,25077.0
2023-05-23 15:50:00,108.79,108.88,108.7,108.83,48325.0,102.6116,102.6965,102.5268,102.6494,48325.0
2023-05-23 15:55:00,108.81,108.92,108.76,108.89,137281.0,102.6305,102.7343,102.5834,102.706,137281.0
2023-05-24 09:30:00,109.07,109.19,108.41,108.56,21600.0,102.8757,102.9889,102.2532,102.3947,21600.0
2023-05-24 09:35:00,108.5,108.5,108.06,108.06,4960.0,102.3381,102.3381,101.9231,101.9231,4960.0
2023-05-24 09:40:00,108.11,108.3,108.08,108.28,30736.0,101.9703,102.1495,101.942,102.1306,30736.0
2023-05-24 09:45:00,108.19,108.36,108.09,108.27,26968.0,102.0457,102.2061,101.9514,102.1212,26968.0
2023-05-24 09:50:00,108.3,108.5,108.3,108.4,66958.0,102.1495,102.3381,102.1495,102.2438,66958.0
2023-05-24 09:55:00,108.39,108.55,108.25,108.3,27743.0,102.2344,102.3853,102.1023,102.1495,27743.0
2023-05-24 10:00:00,108.34,108.69,108.29,108.69,23355.0,102.1872,102.5173,102.14,102.5173,23355.0
2023-05-24 10:05:00,108.67,108.87,108.61,108.83,10220.0,102.4985,102.6871,102.4419,102.6494,10220.0
2023-05-24 10:10:00,108.87,109.15,108.87,109.15,14601.0,102.6871,102.9512,102.6871,102.9512,14601.0
2023-05-24 10:15:00,109.17,109.17,108.98,109.01,18381.0,102.9701,102.9701,102.7909,102.8192,18381.0
2023-05-24 10:20:00,109.03,109.06,108.88,108.9,17642.0,102.838,102.8663,102.6965,102.7154,17642.0
2023-05-24 10:25:00,108.94,109.2,108.9,109.13,5841.0,102.7531,102.9984,102.7154,102.9323,5841.0
2023-05-24 10:30:00,109.15,109.3,109.06,109.11,8997.0,102.9512,103.0927,102.8663,102.9135,8997.0
2023-05-24 10:35:00,109.09,109.29,109.0,109.29,20844.0,102.8946,103.0833,102.8097,103.0833,20844.0
2023-05-24 10:40:00,109.3,109.46,109.23,109.41,9767.0,103.0927,103.2436,103.0267,103.1964,9767.0
2023-05-24 10:45:00,109.36,109.42,109.04,109.11,3854.0,103.1493,103.2059,102.8475,102.9135,3854.0
2023-05-24 10:50:00,109.1,109.19,109.03,109.15,8695.0,102.904,102.9889,102.838,102.9512,8695.0
2023-05-24 10:55:00,109.19,109.2,109.05,109.12,7267.0,102.9889,102.9984,102.8569,102.9229,7267.0
2023-05-24 11:00:00,109.15,109.15,108.96,109.01,7568.0,102.9512,102.9512,102.772,102.8192,7568.0
2023-05-24 11:05:00,108.98,109.09,108.92,108.92,9913.0,102.7909,102.8946,102.7343,102.7343,9913.0
2023-05-24 11:10:00,108.92,109.01,108.81,108.81,9513.0,102.7343,102.8192,102.6305,102.6305,9513.0
2023-05-24 11:15:00,108.78,108.89,108.67,108.69,27599.0,102.6022,102.706,102.4985,102.5173,27599.0
2023-05-24 11:20:00,108.69,108.92,108.66,108.79,29254.0,102.5173,102.7343,102.489,102.6116,29254.0
2023-05-24 11:25:00,108.74,108.92,108.59,108.59,24737.0,102.5645,102.7343,102.423,102.423,24737.0
2023-05-24 11:30:00,108.62,108.7,108.53,108.53,7436.0,102.4513,102.5268,102.3664,102.3664,7436.0
2023-05-24 11:35:00,108.52,108.56,108.42,108.46,4214.0,102.357,102.3947,102.2627,102.3004,4214.0
2023-05-24 11:40:00,108.47,108.6,108.35,108.39,7149.0,102.3098,102.4324,102.1966,102.2344,7149.0
2023-05-24 11:45:00,108.39,108.5,108.34,108.35,8705.0,102.2344,102.3381,102.1872,102.1966,8705.0
2023-05-24 11:50:00,108.42,108.44,108.18,108.21,4224.0,102.2627,102.2815,102.0363,102.0646,4224.0
2023-05-24 11:55:00,108.21,108.31,108.21,108.27,4402.0,102.0646,102.1589,102.0646,102.1212,4402.0
2023-05-24 12:00:00,108.27,108.38,108.26,108.38,3430.0,102.1212,102.2249,102.1117,102.2249,3430.0
2023-05-24 12:05:00,108.4,108.4,108.29,108.37,3400.0,102.2438,102.2438,102.14,102.2155,3400.0
2023-05-24 12:10:00,108.39,108.39,108.28,108.37,9792.0,102.2344,102.2344,102.1306,102.2155,9792.0
2023-05-24 12:15:00,108.38,108.39,108.24,108.27,3125.0,102.2249,102.2344,102.0929,102.1212,3125.0
2023-05-24 12:20:00,108.28,108.31,108.17,108.2,3841.0,102.1306,102.1589,102.0269,102.0552,3841.0
2023-05-24 12:25:00,108.23,108.24,108.15,108.16,3875.0,102.0835,102.0929,102.008,102.0174,3875.0
2023-05-24 12:30:00,108.16,108.22,108.07,108.22,3070.0,102.0174,102.074,101.9325,102.074,3070.0
2023-05-24 12:35:00,108.19,108.28,108.16,108.28,3561.0,102.0457,102.1306,102.0174,102.1306,3561.0
2023-05-24 12:40:00,108.31,108.36,108.18,108.19,4330.0,102.1589,102.2061,102.0363,102.0457,4330.0
2023-05-24 12:45:00,108.18,108.25,108.12,108.19,5248.0,102.0363,102.1023,101.9797,102.0457,5248.0
2023-05-24 12:50:00,108.21,108.25,108.15,108.19,5174.0,102.0646,102.1023,102.008,102.0457,5174.0
2023-05-24 12:55:00,108.2,108.3,108.19,108.3,5733.0,102.0552,102.1495,102.0457,102.1495,5733.0
2023-05-24 13:00:00,108.28,108.28,108.22,108.24,5742.0,102.1306,102.1306,102.074,102.0929,5742.0
2023-05-24 13:05:00,108.21,108.27,108.12,108.24,5613.0,102.0646,102.1212,101.9797,102.0929,5613.0
2023-05-24 13:10:00,108.22,108.23,108.1,108.13,5086.0,102.074,102.0835,101.9608,101.9891,5086.0
2023-05-24 13:15:00,108.14,108.22,108.12,108.22,4010.0,101.9986,102.074,101.9797,102.074,4010.0
2023-05-24 13:20:00,108.24,108.37,108.24,108.27,4996.0,102.0929,102.2155,102.0929,102.1212,4996.0
2023-05-24 13:25:00,108.24,108.31,108.15,108.3,6924.0,102.0929,102.1589,102.008,102.1495,6924.0
2023-05-24 13:30:00,108.28,108.36,108.28,108.34,1855.0,102.1306,102.2061,102.1306,102.1872,1855.0
2023-05-24 13:35:00,108.38,108.51,108.37,108.51,3119.0,102.2249,102.3476,102.2155,102.3476,3119.0
2023-05-24 13:40:00,108.5,108.58,108.49,108.56,4417.0,102.3381,102.4136,102.3287,102.3947,4417.0
2023-05-24 13:45:00,108.58,108.6,108.43,108.43,6622.0,102.4136,102.4324,102.2721,102.2721,6622.0
2023-05-24 13:50:00,108.45,108.56,108.4,108.51,5111.0,102.291,102.3947,102.2438,102.3476,5111.0
2023-05-24 13:55:00,108.5,108.52,108.47,108.5,4248.0,102.3381,102.357,102.3098,102.3381,4248.0
2023-05-24 14:00:00,108.53,108.58,108.38,108.38,5933.0,102.3664,102.4136,102.2249,102.2249,5933.0
2023-05-24 14:05:00,108.42,108.48,108.34,108.38,6655.0,102.2627,102.3193,102.1872,102.2249,6655.0
2023-05-24 14:10:00,108.37,108.38,108.27,108.31,3796.0,102.2155,102.2249,102.1212,102.1589,3796.0
2023-05-24 14:15:00,108.3,108.39,108.22,108.24,7681.0,102.1495,102.2344,102.074,102.0929,7681.0
2023-05-24 14:20:00,108.22,108.26,108.17,108.26,6503.0,102.074,102.1117,102.0269,102.1117,6503.0
2023-05-24 14:25:00,108.26,108.26,108.13,108.16,5192.0,102.1117,102.1117,101.9891,102.0174,5192.0
2023-05-24 14:30:00,108.16,108.23,108.08,108.21,4571.0,102.0174,102.0835,101.942,102.0646,4571.0
2023-05-24 14:35:00,108.22,108.33,108.18,108.29,6886.0,102.074,102.1778,102.0363,102.14,6886.0
2023-05-24 14:40:00,108.34,108.42,108.3,108.3,5385.0,102.1872,102.2627,102.1495,102.1495,5385.0
2023-05-24 14:45:00,108.35,108.36,108.3,108.3,3389.0,102.1966,102.2061,102.1495,102.1495,3389.0
2023-05-24 14:50:00,108.29,108.39,108.25,108.25,6403.0,102.14,102.2344,102.1023,102.1023,6403.0
2023-05-24 14:55:00,108.25,108.3,108.22,108.25,3743.0,102.1023,102.1495,102.074,102.1023,3743.0
2023-05-24 15:00:00,108.25,108.26,108.19,108.25,6928.0,102.1023,102.1117,102.0457,102.1023,6928.0
2023-05-24 15:05:00,108.25,108.36,108.25,108.3,7102.0,102.1023,102.2061,102.1023,102.1495,7102.0
2023-05-24 15:10:00,108.3,108.41,108.27,108.4,6502.0,102.1495,102.2532,102.1212,102.2438,6502.0
2023-05-24 15:15:00,108.42,108.69,108.42,108.69,4816.0,102.2627,102.5173,102.2627,102.5173,4816.0
2023-05-24 15:20:00,108.69,108.87,108.55,108.65,7931.0,102.5173,102.6871,102.3853,102.4796,7931.0
2023-05-24 15:25:00,108.67,108.75,108.52,108.55,5566.0,102.4985,102.5739,102.357,102.3853,5566.0
2023-05-24 15:30:00,108.53,108.68,108.47,108.58,11259.0,102.3664,102.5079,102.3098,102.4136,11259.0
2023-05-24 15:35:00,108.5,108.51,108.37,108.46,10839.0,102.3381,102.3476,102.2155,102.3004,10839.0
2023-05-24 15:40:00,108.47,108.52,108.34,108.36,7044.0,102.3098,102.357,102.1872,102.2061,7044.0
2023-05-24 15:45:00,108.37,108.43,108.3,108.43,15466.0,102.2155,102.2721,102.1495,102.2721,15466.0
2023-05-24 15:50:00,108.39,108.46,108.13,108.41,62462.0,102.2344,102.3004,101.9891,102.2532,62462.0
2023-05-24 15:55:00,108.42,108.46,108.29,108.38,80843.0,102.2627,102.3004,102.14,102.2249,80843.0
2023-05-25 09:30:00,107.65,107.65,106.35,106.82,58857.0,101.5364,101.5364,100.3102,100.7535,58857.0
2023-05-25 09:35:00,106.63,106.81,106.35,106.79,18561.0,100.5743,100.7441,100.3102,100.7252,18561.0
2023-05-25 09:40:00,106.73,106.93,106.59,106.93,20451.0,100.6686,100.8573,100.5366,100.8573,20451.0
2023-05-25 09:45:00,106.99,107.26,106.96,107.06,22946.0,100.9139,101.1685,100.8856,100.9799,22946.0
2023-05-25 09:50:00,107.06,107.13,106.87,106.9,21859.0,100.9799,101.0459,100.8007,100.829,21859.0
2023-05-25 09:55:00,106.93,107.14,106.9,107.05,12848.0,100.8573,101.0554,100.829,100.9705,12848.0
2023-05-25 10:00:00,107.08,107.12,106.93,106.99,24957.0,100.9988,101.0365,100.8573,100.9139,24957.0
2023-05-25 10:05:00,107.03,107.25,106.94,107.14,64768.0,100.9516,101.1591,100.8667,101.0554,64768.0
2023-05-25 10:10:00,107.13,107.44,107.04,107.22,147887.0,101.0459,101.3383,100.961,101.1308,147887.0
2023-05-25 10:15:00,107.19,107.27,107.0,107.08,34897.0,101.1025,101.178,100.9233,100.9988,34897.0
2023-05-25 10:20:00,107.05,107.16,106.9,107.08,18659.0,100.9705,101.0742,100.829,100.9988,18659.0
2023-05-25 10:25:00,107.12,107.32,107.04,107.32,11477.0,101.0365,101.2251,100.961,101.2251,11477.0
2023-05-25 10:30:00,107.3,107.4,107.15,107.17,8887.0,101.2063,101.3006,101.0648,101.0837,8887.0
2023-05-25 10:35:00,107.2,107.24,107.08,107.13,7363.0,101.1119,101.1497,100.9988,101.0459,7363.0
2023-05-25 10:40:00,107.15,107.32,107.04,107.07,9944.0,101.0648,101.2251,100.961,100.9893,9944.0
2023-05-25 10:45:00,107.07,107.16,106.8,106.82,16684.0,100.9893,101.0742,100.7347,100.7535,16684.0
2023-05-25 10:50:00,106.84,106.85,106.58,106.67,15397.0,100.7724,100.7818,100.5272,100.612,15397.0
2023-05-25 10:55:00,106.7,106.78,106.65,106.76,29338.0,100.6403,100.7158,100.5932,100.6969,29338.0
2023-05-25 11:00:00,106.78,106.97,106.68,106.8,7441.0,100.7158,100.895,100.6215,100.7347,7441.0
2023-05-25 11:05:00,106.82,106.87,106.78,106.79,7141.0,100.7535,100.8007,100.7158,100.7252,7141.0
2023-05-25 11:10:00,106.78,106.8,106.69,106.7,10598.0,100.7158,100.7347,100.6309,100.6403,10598.0
2023-05-25 11:15:00,106.73,106.79,106.49,106.5,15610.0,100.6686,100.7252,100.4423,100.4517,15610.0
2023-05-25 11:20:00,106.47,106.5,106.29,106.4,24170.0,100.4234,100.4517,100.2536,100.3574,24170.0
2023-05-25 11:25:00,106.39,106.42,106.19,106.4,12823.0,100.3479,100.3762,100.1593,100.3574,12823.0
2023-05-25 11:30:00,106.39,106.43,106.27,106.3,11147.0,100.3479,100.3857,100.2348,100.2631,11147.0
2023-05-25 11:35:00,106.28,106.28,106.14,106.18,6143.0,100.2442,100.2442,100.1121,100.1499,6143.0
2023-05-25 11:40:00,106.17,106.29,106.07,106.19,11478.0,100.1404,100.2536,100.0461,100.1593,11478.0
2023-05-25 11:45:00,106.21,106.29,106.19,106.26,7134.0,100.1782,100.2536,100.1593,100.2253,7134.0
2023-05-25 11:50:00,106.26,106.39,106.22,106.26,9613.0,100.2253,100.3479,100.1876,100.2253,9613.0
2023-05-25 11:55:00,106.24,106.5,106.18,106.45,12020.0,100.2065,100.4517,100.1499,100.4045,12020.0
2023-05-25 12:00:00,106.48,106.65,106.47,106.61,9809.0,100.4328,100.5932,100.4234,100.5555,9809.0
2023-05-25 12:05:00,106.62,106.74,106.52,106.63,10386.0,100.5649,100.6781,100.4706,100.5743,10386.0
2023-05-25 12:10:00,106.6,106.82,106.6,106.74,5295.0,100.546,100.7535,100.546,100.6781,5295.0
2023-05-25 12:15:00,106.71,106.77,106.67,106.72,6106.0,100.6498,100.7064,100.612,100.6592,6106.0
2023-05-25 12:20:00,106.75,106.76,106.6,106.61,10215.0,100.6875,100.6969,100.546,100.5555,10215.0
2023-05-25 12:25:00,106.64,106.72,106.57,106.72,8399.0,100.5838,100.6592,100.5177,100.6592,8399.0
2023-05-25 12:30:00,106.72,106.75,106.57,106.6,12333.0,100.6592,100.6875,100.5177,100.546,12333.0
2023-05-25 12:35:00,106.58,106.75,106.58,106.73,11182.0,100.5272,100.6875,100.5272,100.6686,11182.0
2023-05-25 12:40:00,106.73,106.82,106.68,106.71,4948.0,100.6686,100.7535,100.6215,100.6498,4948.0
2023-05-25 12:45:00,106.68,106.72,106.59,106.71,6620.0,100.6215,100.6592,100.5366,100.6498,6620.0
2023-05-25 12:50:00,106.71,106.71,106.62,106.62,8545.0,100.6498,100.6498,100.5649,100.5649,8545.0
2023-05-25 12:55:00,106.62,106.71,106.58,106.67,9911.0,100.5649,100.6498,100.5272,100.612,9911.0
2023-05-25 13:00:00,106.67,106.72,106.59,106.66,11268.0,100.612,100.6592,100.5366,100.6026,11268.0
2023-05-25 13:05:00,106.65,106.76,106.63,106.69,6720.0,100.5932,100.6969,100.5743,100.6309,6720.0
2023-05-25 13:10:00,106.72,106.76,106.69,106.73,4239.0,100.6592,100.6969,100.6309,100.6686,4239.0
2023-05-25 13:15:00,106.72,106.84,106.72,106.76,7393.0,100.6592,100.7724,100.6592,100.6969,7393.0
2023-05-25 13:20:00,106.83,106.92,106.8,106.9,5087.0,100.763,100.8478,100.7347,100.829,5087.0
2023-05-25 13:25:00,106.88,107.06,106.86,106.98,6407.0,100.8101,100.9799,100.7913,100.9044,6407.0
2023-05-25 13:30:00,106.98,107.14,106.98,107.09,6549.0,100.9044,101.0554,100.9044,101.0082,6549.0
2023-05-25 13:35:00,107.03,107.03,106.9,107.01,6267.0,100.9516,100.9516,100.829,100.9327,6267.0
2023-05-25 13:40:00,107.01,107.15,106.99,107.12,8604.0,100.9327,101.0648,100.9139,101.0365,8604.0
2023-05-25 13:45:00,107.12,107.17,107.1,107.14,14706.0,101.0365,101.0837,101.0176,101.0554,14706.0
2023-05-25 13:50:00,107.15,107.25,107.13,107.19,18181.0,101.0648,101.1591,101.0459,101.1025,18181.0
2023-05-25 13:55:00,107.19,107.37,107.19,107.37,19737.0,101.1025,101.2723,101.1025,101.2723,19737.0
2023-05-25 14:00:00,107.41,107.68,107.33,107.42,17159.0,101.31,101.5647,101.2346,101.3195,17159.0
2023-05-25 14:05:00,107.42,107.48,107.35,107.43,11850.0,101.3195,101.376,101.2534,101.3289,11850.0
2023-05-25 14:10:00,107.43,107.58,107.42,107.58,15054.0,101.3289,101.4704,101.3195,101.4704,15054.0
2023-05-25 14:15:00,107.57,107.7,107.56,107.66,11504.0,101.4609,101.5836,101.4515,101.5458,11504.0
2023-05-25 14:20:00,107.66,107.66,107.57,107.59,13518.0,101.5458,101.5458,101.4609,101.4798,13518.0
2023-05-25 14:25:00,107.57,107.72,107.56,107.64,9576.0,101.4609,101.6024,101.4515,101.527,9576.0
2023-05-25 14:30:00,107.65,107.66,107.45,107.54,16590.0,101.5364,101.5458,101.3478,101.4326,16590.0
2023-05-25 14:35:00,107.55,107.61,107.48,107.6,16590.0,101.4421,101.4987,101.376,101.4892,16590.0
2023-05-25 14:40:00,107.59,107.62,107.47,107.57,14786.0,101.4798,101.5081,101.3666,101.4609,14786.0
2023-05-25 14:45:00,107.56,107.65,107.49,107.56,21892.0,101.4515,101.5364,101.3855,101.4515,21892.0
2023-05-25 14:50:00,107.56,107.74,107.54,107.68,29265.0,101.4515,101.6213,101.4326,101.5647,29265.0
2023-05-25 14:55:00,107.66,107.74,107.46,107.63,27305.0,101.5458,101.6213,101.3572,101.5175,27305.0
2023-05-25 15:00:00,107.66,107.69,107.54,107.61,5729.0,101.5458,101.5741,101.4326,101.4987,5729.0
2023-05-25 15:05:00,107.65,107.86,107.63,107.86,12694.0,101.5364,101.7345,101.5175,101.7345,12694.0
2023-05-25 15:10:00,107.88,108.01,107.86,107.98,18265.0,101.7533,101.8759,101.7345,101.8477,18265.0
2023-05-25 15:15:00,107.98,108.02,107.91,107.97,25540.0,101.8477,101.8854,101.7816,101.8382,25540.0
2023-05-25 15:20:00,107.96,108.0,107.94,107.97,16096.0,101.8288,101.8665,101.8099,101.8382,16096.0
2023-05-25 15:25:00,107.95,108.09,107.88,108.0,25570.0,101.8194,101.9514,101.7533,101.8665,25570.0
2023-05-25 15:30:00,108.01,108.08,107.92,107.98,19764.0,101.8759,101.942,101.7911,101.8477,19764.0
2023-05-25 15:35:00,107.99,108.02,107.95,107.98,16546.0,101.8571,101.8854,101.8194,101.8477,16546.0
2023-05-25 15:40:00,107.98,108.02,107.97,108.0,21657.0,101.8477,101.8854,101.8382,101.8665,21657.0
2023-05-25 15:45:00,107.99,108.09,107.97,108.09,39533.0,101.8571,101.9514,101.8382,101.9514,39533.0
2023-05-25 15:50:00,108.07,108.08,107.75,107.84,78255.0,101.9325,101.942,101.6307,101.7156,78255.0
2023-05-25 15:55:00,107.84,108.02,107.81,107.9,109107.0,101.7156,101.8854,101.6873,101.7722,109107.0
2023-05-26 09:30:00,108.19,109.42,107.64,108.12,20449.0,102.0457,103.2059,101.527,101.9797,20449.0
2023-05-26 09:35:00,108.08,108.1,107.67,107.86,12976.0,101.942,101.9608,101.5553,101.7345,12976.0
2023-05-26 09:40:00,107.93,108.42,107.88,108.35,14915.0,101.8005,102.2627,101.7533,102.1966,14915.0
2023-05-26 09:45:00,108.38,108.38,107.76,107.81,10454.0,102.2249,102.2249,101.6401,101.6873,10454.0
2023-05-26 09:50:00,107.82,107.82,107.48,107.59,14360.0,101.6967,101.6967,101.376,101.4798,14360.0
2023-05-26 09:55:00,107.63,107.71,107.35,107.37,8745.0,101.5175,101.593,101.2534,101.2723,8745.0
2023-05-26 10:00:00,107.37,107.62,107.09,107.22,20495.0,101.2723,101.5081,101.0082,101.1308,20495.0
2023-05-26 10:05:00,107.21,107.67,107.11,107.62,30189.0,101.1214,101.5553,101.0271,101.5081,30189.0
2023-05-26 10:10:00,107.62,107.97,107.58,107.94,20827.0,101.5081,101.8382,101.4704,101.8099,20827.0
2023-05-26 10:15:00,107.97,108.13,107.84,108.13,13947.0,101.8382,101.9891,101.7156,101.9891,13947.0
2023-05-26 10:20:00,108.13,108.21,108.01,108.05,8599.0,101.9891,102.0646,101.8759,101.9137,8599.0
2023-05-26 10:25:00,108.12,108.27,108.12,108.25,9024.0,101.9797,102.1212,101.9797,102.1023,9024.0
2023-05-26 10:30:00,108.24,108.3,108.12,108.15,7933.0,102.0929,102.1495,101.9797,102.008,7933.0
2023-05-26 10:35:00,108.14,108.33,108.11,108.33,9900.0,101.9986,102.1778,101.9703,102.1778,9900.0
2023-05-26 10:40:00,108.3,108.47,108.21,108.21,11366.0,102.1495,102.3098,102.0646,102.0646,11366.0
2023-05-26 10:45:00,108.21,108.36,108.14,108.27,9103.0,102.0646,102.2061,101.9986,102.1212,9103.0
2023-05-26 10:50:00,108.27,108.3,108.12,108.19,8900.0,102.1212,102.1495,101.9797,102.0457,8900.0
2023-05-26 10:55:00,108.24,108.34,108.11,108.34,13543.0,102.0929,102.1872,101.9703,102.1872,13543.0
2023-05-26 11:00:00,108.39,108.57,108.36,108.37,13398.0,102.2344,102.4041,102.2061,102.2155,13398.0
2023-05-26 11:05:00,108.41,108.59,108.37,108.47,17219.0,102.2532,102.423,102.2155,102.3098,17219.0
2023-05-26 11:10:00,108.48,108.48,108.12,108.3,10720.0,102.3193,102.3193,101.9797,102.1495,10720.0
2023-05-26 11:15:00,108.29,108.31,108.12,108.22,8346.0,102.14,102.1589,101.9797,102.074,8346.0
2023-05-26 11:20:00,108.25,108.26,107.93,107.96,11011.0,102.1023,102.1117,101.8005,101.8288,11011.0
2023-05-26 11:25:00,107.95,108.14,107.88,107.88,14395.0,101.8194,101.9986,101.7533,101.7533,14395.0
2023-05-26 11:30:00,107.9,107.9,107.8,107.84,11258.0,101.7722,101.7722,101.6779,101.7156,11258.0
2023-05-26 11:35:00,107.79,107.88,107.68,107.72,11414.0,101.6684,101.7533,101.5647,101.6024,11414.0
2023-05-26 11:40:00,107.7,107.92,107.68,107.89,15413.0,101.5836,101.7911,101.5647,101.7628,15413.0
2023-05-26 11:45:00,107.96,107.97,107.8,107.86,8028.0,101.8288,101.8382,101.6779,101.7345,8028.0
2023-05-26 11:50:00,107.84,107.89,107.77,107.78,10261.0,101.7156,101.7628,101.6496,101.659,10261.0
2023-05-26 11:55:00,107.77,107.82,107.71,107.8,7831.0,101.6496,101.6967,101.593,101.6779,7831.0
2023-05-26 12:00:00,107.8,107.87,107.79,107.86,10836.0,101.6779,101.7439,101.6684,101.7345,10836.0
2023-05-26 12:05:00,107.87,107.88,107.81,107.87,6640.0,101.7439,101.7533,101.6873,101.7439,6640.0
2023-05-26 12:10:00,107.89,107.97,107.83,107.89,8561.0,101.7628,101.8382,101.7062,101.7628,8561.0
2023-05-26 12:15:00,107.94,108.06,107.87,108.05,6934.0,101.8099,101.9231,101.7439,101.9137,6934.0
2023-05-26 12:20:00,108.07,108.17,108.06,108.12,5781.0,101.9325,102.0269,101.9231,101.9797,5781.0
2023-05-26 12:25:00,108.12,108.22,108.08,108.18,8438.0,101.9797,102.074,101.942,102.0363,8438.0
2023-05-26 12:30:00,108.19,108.19,107.97,107.97,6805.0,102.0457,102.0457,101.8382,101.8382,6805.0
2023-05-26 12:35:00,107.93,108.05,107.93,108.01,9547.0,101.8005,101.9137,101.8005,101.8759,9547.0
2023-05-26 12:40:00,107.99,108.06,107.96,108.01,6268.0,101.8571,101.9231,101.8288,101.8759,6268.0
2023-05-26 12:45:00,108.05,108.06,107.97,108.03,6794.0,101.9137,101.9231,101.8382,101.8948,6794.0
2023-05-26 12:50:00,108.02,108.17,108.02,108.08,8511.0,101.8854,102.0269,101.8854,101.942,8511.0
2023-05-26 12:55:00,108.11,108.14,107.88,107.88,5255.0,101.9703,101.9986,101.7533,101.7533,5255.0
2023-05-26 13:00:00,107.91,108.0,107.87,107.94,8054.0,101.7816,101.8665,101.7439,101.8099,8054.0
2023-05-26 13:05:00,107.95,107.99,107.92,107.94,4916.0,101.8194,101.8571,101.7911,101.8099,4916.0
2023-05-26 13:10:00,107.94,107.99,107.91,107.94,5134.0,101.8099,101.8571,101.7816,101.8099,5134.0
2023-05-26 13:15:00,107.92,107.93,107.76,107.82,6891.0,101.7911,101.8005,101.6401,101.6967,6891.0
2023-05-26 13:20:00,107.84,107.91,107.81,107.81,5000.0,101.7156,101.7816,101.6873,101.6873,5000.0
2023-05-26 13:25:00,107.8,107.92,107.77,107.86,6883.0,101.6779,101.7911,101.6496,101.7345,6883.0
2023-05-26 13:30:00,107.88,108.01,107.86,108.01,4009.0,101.7533,101.8759,101.7345,101.8759,4009.0
2023-05-26 13:35:00,108.02,108.11,107.94,108.11,6644.0,101.8854,101.9703,101.8099,101.9703,6644.0
2023-05-26 13:40:00,108.16,108.17,107.99,108.04,9657.0,102.0174,102.0269,101.8571,101.9042,9657.0
2023-05-26 13:45:00,108.05,108.11,108.02,108.11,6972.0,101.9137,101.9703,101.8854,101.9703,6972.0
2023-05-26 13:50:00,108.13,108.18,108.1,108.12,7499.0,101.9891,102.0363,101.9608,101.9797,7499.0
2023-05-26 13:55:00,108.12,108.17,108.09,108.1,6428.0,101.9797,102.0269,101.9514,101.9608,6428.0
2023-05-26 14:00:00,108.15,108.19,108.0,108.0,8962.0,102.008,102.0457,101.8665,101.8665,8962.0
2023-05-26 14:05:00,108.01,108.01,107.92,107.98,6740.0,101.8759,101.8759,101.7911,101.8477,6740.0
2023-05-26 14:10:00,108.01,108.15,107.99,108.1,6599.0,101.8759,102.008,101.8571,101.9608,6599.0
2023-05-26 14:15:00,108.1,108.21,108.1,108.2,5794.0,101.9608,102.0646,101.9608,102.0552,5794.0
2023-05-26 14:20:00,108.22,108.27,108.18,108.25,3849.0,102.074,102.1212,102.0363,102.1023,3849.0
2023-05-26 14:25:00,108.24,108.34,108.21,108.27,6059.0,102.0929,102.1872,102.0646,102.1212,6059.0
2023-05-26 14:30:00,108.26,108.26,108.17,108.2,6111.0,102.1117,102.1117,102.0269,102.0552,6111.0
2023-05-26 14:35:00,108.21,108.29,108.19,108.28,6586.0,102.0646,102.14,102.0457,102.1306,6586.0
2023-05-26 14:40:00,108.29,108.33,108.22,108.31,6759.0,102.14,102.1778,102.074,102.1589,6759.0
2023-05-26 14:45:00,108.33,108.36,108.29,108.31,7327.0,102.1778,102.2061,102.14,102.1589,7327.0
2023-05-26 14:50:00,108.31,108.37,108.31,108.35,7907.0,102.1589,102.2155,102.1589,102.1966,7907.0
2023-05-26 14:55:00,108.34,108.34,108.18,108.18,11163.0,102.1872,102.1872,102.0363,102.0363,11163.0
2023-05-26 15:00:00,108.22,108.41,108.2,108.31,10217.0,102.074,102.2532,102.0552,102.1589,10217.0
2023-05-26 15:05:00,108.31,108.33,108.18,108.23,11287.0,102.1589,102.1778,102.0363,102.0835,11287.0
2023-05-26 15:10:00,108.23,108.25,108.09,108.16,13069.0,102.0835,102.1023,101.9514,102.0174,13069.0
2023-05-26 15:15:00,108.18,108.22,108.16,108.22,9900.0,102.0363,102.074,102.0174,102.074,9900.0
2023-05-26 15:20:00,108.2,108.27,108.13,108.17,11386.0,102.0552,102.1212,101.9891,102.0269,11386.0
2023-05-26 15:25:00,108.17,108.21,108.11,108.13,13599.0,102.0269,102.0646,101.9703,101.9891,13599.0
2023-05-26 15:30:00,108.14,108.24,108.13,108.17,17079.0,101.9986,102.0929,101.9891,102.0269,17079.0
2023-05-26 15:35:00,108.17,108.17,108.09,108.16,28812.0,102.0269,102.0269,101.9514,102.0174,28812.0
2023-05-26 15:40:00,108.15,108.29,108.13,108.19,21284.0,102.008,102.14,101.9891,102.0457,21284.0
2023-05-26 15:45:00,108.19,108.24,108.12,108.16,26180.0,102.0457,102.0929,101.9797,102.0174,26180.0
2023-05-26 15:50:00,108.15,108.2,108.04,108.19,66869.0,102.008,102.0552,101.9042,102.0457,66869.0
2023-05-26 15:55:00,108.21,108.34,108.12,108.15,166343.0,102.0646,102.1872,101.9797,102.008,166343.0
2023-05-30 09:30:00,108.55,108.55,107.93,107.93,29756.0,102.3853,102.3853,101.8005,101.8005,29756.0
2023-05-30 09:35:00,107.93,107.93,106.7,106.84,19840.0,101.8005,101.8005,100.6403,100.7724,19840.0
2023-05-30 09:40:00,106.84,107.06,106.78,106.9,22668.0,100.7724,100.9799,100.7158,100.829,22668.0
2023-05-30 09:45:00,106.92,107.18,106.73,106.73,11867.0,100.8478,101.0931,100.6686,100.6686,11867.0
2023-05-30 09:50:00,106.79,107.12,106.79,107.07,9028.0,100.7252,101.0365,100.7252,100.9893,9028.0
2023-05-30 09:55:00,107.14,107.14,106.62,106.68,38529.0,101.0554,101.0554,100.5649,100.6215,38529.0
2023-05-30 10:00:00,106.58,106.62,106.16,106.28,11491.0,100.5272,100.5649,100.131,100.2442,11491.0
2023-05-30 10:05:00,106.27,106.38,106.01,106.25,28171.0,100.2348,100.3385,99.9895,100.2159,28171.0
2023-05-30 10:10:00,106.4,106.44,106.04,106.27,11660.0,100.3574,100.3951,100.0178,100.2348,11660.0
2023-05-30 10:15:00,106.3,106.72,106.27,106.72,16283.0,100.2631,100.6592,100.2348,100.6592,16283.0
2023-05-30 10:20:00,106.76,106.78,106.34,106.36,11000.0,100.6969,100.7158,100.3008,100.3197,11000.0
2023-05-30 10:25:00,106.38,106.41,105.94,106.02,23259.0,100.3385,100.3668,99.9235,99.999,23259.0
2023-05-30 10:30:00,105.99,106.03,105.67,105.67,9632.0,99.9707,100.0084,99.6688,99.6688,9632.0
2023-05-30 10:35:00,105.62,105.62,105.41,105.42,12243.0,99.6217,99.6217,99.4236,99.433,12243.0
2023-05-30 10:40:00,105.45,105.59,105.44,105.53,13143.0,99.4613,99.5934,99.4519,99.5368,13143.0
2023-05-30 10:45:00,105.55,105.59,105.19,105.28,13758.0,99.5557,99.5934,99.2161,99.301,13758.0
2023-05-30 10:50:00,105.3,105.46,105.27,105.31,15979.0,99.3199,99.4708,99.2916,99.3293,15979.0
2023-05-30 10:55:00,105.31,105.54,105.26,105.44,14183.0,99.3293,99.5462,99.2821,99.4519,14183.0
2023-05-30 11:00:00,105.45,105.76,105.44,105.7,16816.0,99.4613,99.7537,99.4519,99.6971,16816.0
2023-05-30 11:05:00,105.7,105.83,105.42,105.48,12091.0,99.6971,99.8198,99.433,99.4896,12091.0
2023-05-30 11:10:00,105.47,105.64,105.47,105.53,18273.0,99.4802,99.6405,99.4802,99.5368,18273.0
2023-05-30 11:15:00,105.55,105.58,105.41,105.52,18143.0,99.5557,99.584,99.4236,99.5274,18143.0
2023-05-30 11:20:00,105.51,105.7,105.44,105.65,12747.0,99.5179,99.6971,99.4519,99.65,12747.0
2023-05-30 11:25:00,105.66,105.71,105.51,105.71,15917.0,99.6594,99.7066,99.5179,99.7066,15917.0
2023-05-30 11:30:00,105.7,105.84,105.7,105.77,7415.0,99.6971,99.8292,99.6971,99.7632,7415.0
2023-05-30 11:35:00,105.77,106.0,105.74,105.95,9176.0,99.7632,99.9801,99.7349,99.9329,9176.0
2023-05-30 11:40:00,105.95,105.99,105.89,105.96,12092.0,99.9329,99.9707,99.8763,99.9424,12092.0
2023-05-30 11:45:00,105.94,106.11,105.88,106.11,12317.0,99.9235,100.0839,99.8669,100.0839,12317.0
2023-05-30 11:50:00,106.1,106.12,105.93,106.04,16434.0,100.0744,100.0933,99.9141,100.0178,16434.0
2023-05-30 11:55:00,106.06,106.1,106.01,106.1,8145.0,100.0367,100.0744,99.9895,100.0744,8145.0
2023-05-30 12:00:00,106.09,106.17,106.04,106.06,11068.0,100.065,100.1404,100.0178,100.0367,11068.0
2023-05-30 12:05:00,106.08,106.2,106.02,106.2,11918.0,100.0556,100.1687,99.999,100.1687,11918.0
2023-05-30 12:10:00,106.2,106.43,106.2,106.26,15973.0,100.1687,100.3857,100.1687,100.2253,15973.0
2023-05-30 12:15:00,106.27,106.58,106.26,106.58,7333.0,100.2348,100.5272,100.2253,100.5272,7333.0
2023-05-30 12:20:00,106.61,106.62,106.49,106.55,8405.0,100.5555,100.5649,100.4423,100.4989,8405.0
2023-05-30 12:25:00,106.52,106.54,106.33,106.5,7730.0,100.4706,100.4894,100.2914,100.4517,7730.0
2023-05-30 12:30:00,106.5,106.61,106.48,106.49,12715.0,100.4517,100.5555,100.4328,100.4423,12715.0
2023-05-30 12:35:00,106.53,106.6,106.45,106.56,15878.0,100.48,100.546,100.4045,100.5083,15878.0
2023-05-30 12:40:00,106.56,106.65,106.43,106.65,9620.0,100.5083,100.5932,100.3857,100.5932,9620.0
2023-05-30 12:45:00,106.65,106.71,106.59,106.71,8029.0,100.5932,100.6498,100.5366,100.6498,8029.0
2023-05-30 12:50:00,106.73,106.75,106.67,106.73,5453.0,100.6686,100.6875,100.612,100.6686,5453.0
2023-05-30 12:55:00,106.72,106.72,106.58,106.66,5655.0,100.6592,100.6592,100.5272,100.6026,5655.0
2023-05-30 13:00:00,106.67,106.73,106.59,106.66,5458.0,100.612,100.6686,100.5366,100.6026,5458.0
2023-05-30 13:05:00,106.63,106.67,106.56,106.67,7194.0,100.5743,100.612,100.5083,100.612,7194.0
2023-05-30 13:10:00,106.63,106.79,106.62,106.73,10471.0,100.5743,100.7252,100.5649,100.6686,10471.0
2023-05-30 13:15:00,106.73,106.97,106.73,106.88,16299.0,100.6686,100.895,100.6686,100.8101,16299.0
2023-05-30 13:20:00,106.88,106.95,106.84,106.88,41535.0,100.8101,100.8761,100.7724,100.8101,41535.0
2023-05-30 13:25:00,106.86,106.86,106.77,106.81,13143.0,100.7913,100.7913,100.7064,100.7441,13143.0
2023-05-30 13:30:00,106.78,106.97,106.66,106.96,13257.0,100.7158,100.895,100.6026,100.8856,13257.0
2023-05-30 13:35:00,106.95,106.99,106.92,106.95,7728.0,100.8761,100.9139,100.8478,100.8761,7728.0
2023-05-30 13:40:00,106.97,107.04,106.95,106.99,5692.0,100.895,100.961,100.8761,100.9139,5692.0
2023-05-30 13:45:00,106.98,107.01,106.94,106.96,5786.0,100.9044,100.9327,100.8667,100.8856,5786.0
2023-05-30 13:50:00,106.95,107.0,106.52,106.52,59053.0,100.8761,100.9233,100.4706,100.4706,59053.0
2023-05-30 13:55:00,106.48,106.61,106.45,106.55,17148.0,100.4328,100.5555,100.4045,100.4989,17148.0
2023-05-30 14:00:00,106.55,106.55,106.38,106.43,21710.0,100.4989,100.4989,100.3385,100.3857,21710.0
2023-05-30 14:05:00,106.43,106.49,106.38,106.46,13063.0,100.3857,100.4423,100.3385,100.414,13063.0
2023-05-30 14:10:00,106.47,106.58,106.47,106.52,7122.0,100.4234,100.5272,100.4234,100.4706,7122.0
2023-05-30 14:15:00,106.5,106.68,106.5,106.68,13202.0,100.4517,100.6215,100.4517,100.6215,13202.0
2023-05-30 14:20:00,106.67,106.86,106.67,106.86,7144.0,100.612,100.7913,100.612,100.7913,7144.0
2023-05-30 14:25:00,106.86,107.03,106.86,106.97,6018.0,100.7913,100.9516,100.7913,100.895,6018.0
2023-05-30 14:30:00,106.98,107.07,106.91,106.98,5333.0,100.9044,100.9893,100.8384,100.9044,5333.0
2023-05-30 14:35:00,106.99,107.03,106.96,107.0,7471.0,100.9139,100.9516,100.8856,100.9233,7471.0
2023-05-30 14:40:00,107.0,107.22,107.0,107.22,9788.0,100.9233,101.1308,100.9233,101.1308,9788.0
2023-05-30 14:45:00,107.23,107.25,107.09,107.09,17694.0,101.1402,101.1591,101.0082,101.0082,17694.0
2023-05-30 14:50:00,107.08,107.17,107.02,107.1,21180.0,100.9988,101.0837,100.9422,101.0176,21180.0
2023-05-30 14:55:00,107.08,107.19,107.01,107.07,14373.0,100.9988,101.1025,100.9327,100.9893,14373.0
2023-05-30 15:00:00,107.07,107.19,107.0,107.19,8793.0,100.9893,101.1025,100.9233,101.1025,8793.0
2023-05-30 15:05:00,107.19,107.25,107.08,107.21,15200.0,101.1025,101.1591,100.9988,101.1214,15200.0
2023-05-30 15:10:00,107.23,107.3,107.18,107.3,16700.0,101.1402,101.2063,101.0931,101.2063,16700.0
2023-05-30 15:15:00,107.32,107.34,107.19,107.25,15399.0,101.2251,101.244,101.1025,101.1591,15399.0
2023-05-30 15:20:00,107.24,107.32,107.22,107.31,8478.0,101.1497,101.2251,101.1308,101.2157,8478.0
2023-05-30 15:25:00,107.31,107.37,107.24,107.34,11164.0,101.2157,101.2723,101.1497,101.244,11164.0
2023-05-30 15:30:00,107.36,107.45,107.35,107.45,16083.0,101.2629,101.3478,101.2534,101.3478,16083.0
2023-05-30 15:35:00,107.44,107.44,107.22,107.3,14593.0,101.3383,101.3383,101.1308,101.2063,14593.0
2023-05-30 15:40:00,107.3,107.38,107.28,107.34,24523.0,101.2063,101.2817,101.1874,101.244,24523.0
2023-05-30 15:45:00,107.34,107.5,107.34,107.4,49410.0,101.244,101.3949,101.244,101.3006,49410.0
2023-05-30 15:50:00,107.38,107.5,107.3,107.31,68875.0,101.2817,101.3949,101.2063,101.2157,68875.0
2023-05-30 15:55:00,107.29,107.36,107.12,107.35,95734.0,101.1968,101.2629,101.0365,101.2534,95734.0
2023-05-31 09:30:00,107.52,107.58,106.95,106.98,41532.0,101.4138,101.4704,100.8761,100.9044,41532.0
2023-05-31 09:35:00,106.95,107.0,106.25,106.41,32121.0,100.8761,100.9233,100.2159,100.3668,32121.0
2023-05-31 09:40:00,106.53,106.8,106.43,106.5,24431.0,100.48,100.7347,100.3857,100.4517,24431.0
2023-05-31 09:45:00,106.48,106.78,105.78,106.16,33696.0,100.4328,100.7158,99.7726,100.131,33696.0
2023-05-31 09:50:00,106.12,106.12,105.74,105.83,24226.0,100.0933,100.0933,99.7349,99.8198,24226.0
2023-05-31 09:55:00,105.83,105.92,105.66,105.84,30143.0,99.8198,99.9046,99.6594,99.8292,30143.0
2023-05-31 10:00:00,105.84,105.84,105.45,105.67,35486.0,99.8292,99.8292,99.4613,99.6688,35486.0
2023-05-31 10:05:00,105.65,106.0,105.5,106.0,34205.0,99.65,99.9801,99.5085,99.9801,34205.0
2023-05-31 10:10:00,106.0,106.0,105.56,105.82,76321.0,99.9801,99.9801,99.5651,99.8103,76321.0
2023-05-31 10:15:00,105.83,105.93,105.68,105.82,32514.0,99.8198,99.9141,99.6783,99.8103,32514.0
2023-05-31 10:20:00,105.83,105.83,105.57,105.76,27376.0,99.8198,99.8198,99.5745,99.7537,27376.0
2023-05-31 10:25:00,105.74,105.76,105.42,105.47,41661.0,99.7349,99.7537,99.433,99.4802,41661.0
2023-05-31 10:30:00,105.48,105.64,105.44,105.48,22108.0,99.4896,99.6405,99.4519,99.4896,22108.0
2023-05-31 10:35:00,105.48,105.51,105.36,105.41,37490.0,99.4896,99.5179,99.3764,99.4236,37490.0
2023-05-31 10:40:00,105.41,105.66,105.39,105.66,19213.0,99.4236,99.6594,99.4047,99.6594,19213.0
2023-05-31 10:45:00,105.65,105.86,105.65,105.84,16943.0,99.65,99.848,99.65,99.8292,16943.0
2023-05-31 10:50:00,105.87,105.93,105.85,105.9,18181.0,99.8575,99.9141,99.8386,99.8858,18181.0
2023-05-31 10:55:00,105.9,105.96,105.74,105.78,29642.0,99.8858,99.9424,99.7349,99.7726,29642.0
2023-05-31 11:00:00,105.79,105.79,105.53,105.62,13633.0,99.782,99.782,99.5368,99.6217,13633.0
2023-05-31 11:05:00,105.6,105.61,105.47,105.61,16467.0,99.6028,99.6122,99.4802,99.6122,16467.0
2023-05-31 11:10:00,105.58,105.63,105.47,105.56,15776.0,99.584,99.6311,99.4802,99.5651,15776.0
2023-05-31 11:15:00,105.58,105.59,105.5,105.57,15239.0,99.584,99.5934,99.5085,99.5745,15239.0
2023-05-31 11:20:00,105.57,105.71,105.56,105.59,6184.0,99.5745,99.7066,99.5651,99.5934,6184.0
2023-05-31 11:25:00,105.6,105.63,105.48,105.5,25191.0,99.6028,99.6311,99.4896,99.5085,25191.0
2023-05-31 11:30:00,105.5,105.52,105.32,105.42,22257.0,99.5085,99.5274,99.3387,99.433,22257.0
2023-05-31 11:35:00,105.43,105.45,105.29,105.31,15452.0,99.4425,99.4613,99.3104,99.3293,15452.0
2023-05-31 11:40:00,105.29,105.4,105.28,105.32,14810.0,99.3104,99.4142,99.301,99.3387,14810.0
2023-05-31 11:45:00,105.33,105.37,105.2,105.23,15833.0,99.3481,99.3859,99.2255,99.2538,15833.0
2023-05-31 11:50:00,105.23,105.53,105.18,105.5,15822.0,99.2538,99.5368,99.2067,99.5085,15822.0
2023-05-31 11:55:00,105.52,105.59,105.45,105.59,14391.0,99.5274,99.5934,99.4613,99.5934,14391.0
2023-05-31 12:00:00,105.6,105.61,105.36,105.36,7387.0,99.6028,99.6122,99.3764,99.3764,7387.0
2023-05-31 12:05:00,105.33,105.38,105.2,105.35,17069.0,99.3481,99.3953,99.2255,99.367,17069.0
2023-05-31 12:10:00,105.36,105.43,105.34,105.38,10231.0,99.3764,99.4425,99.3576,99.3953,10231.0
2023-05-31 12:15:00,105.42,105.56,105.39,105.56,13382.0,99.433,99.5651,99.4047,99.5651,13382.0
2023-05-31 12:20:00,105.56,105.81,105.56,105.81,13831.0,99.5651,99.8009,99.5651,99.8009,13831.0
2023-05-31 12:25:00,105.85,105.85,105.58,105.58,6170.0,99.8386,99.8386,99.584,99.584,6170.0
2023-05-31 12:30:00,105.58,105.76,105.57,105.76,12346.0,99.584,99.7537,99.5745,99.7537,12346.0
2023-05-31 12:35:00,105.76,105.78,105.64,105.65,6246.0,99.7537,99.7726,99.6405,99.65,6246.0
2023-05-31 12:40:00,105.64,105.72,105.62,105.65,10739.0,99.6405,99.716,99.6217,99.65,10739.0
2023-05-31 12:45:00,105.67,105.91,105.62,105.88,9600.0,99.6688,99.8952,99.6217,99.8669,9600.0
2023-05-31 12:50:00,105.9,105.9,105.71,105.79,16441.0,99.8858,99.8858,99.7066,99.782,16441.0
2023-05-31 12:55:00,105.81,105.84,105.71,105.75,10379.0,99.8009,99.8292,99.7066,99.7443,10379.0
2023-05-31 13:00:00,105.73,105.8,105.64,105.64,11421.0,99.7254,99.7915,99.6405,99.6405,11421.0
2023-05-31 13:05:00,105.64,105.67,105.51,105.63,10696.0,99.6405,99.6688,99.5179,99.6311,10696.0
2023-05-31 13:10:00,105.64,105.76,105.53,105.54,8780.0,99.6405,99.7537,99.5368,99.5462,8780.0
2023-05-31 13:15:00,105.54,105.66,105.54,105.59,10002.0,99.5462,99.6594,99.5462,99.5934,10002.0
2023-05-31 13:20:00,105.58,105.65,105.52,105.53,11735.0,99.584,99.65,99.5274,99.5368,11735.0
2023-05-31 13:25:00,105.54,105.59,105.52,105.59,10832.0,99.5462,99.5934,99.5274,99.5934,10832.0
2023-05-31 13:30:00,105.58,105.78,105.57,105.77,11171.0,99.584,99.7726,99.5745,99.7632,11171.0
2023-05-31 13:35:00,105.79,105.89,105.62,105.87,10487.0,99.782,99.8763,99.6217,99.8575,10487.0
2023-05-31 13:40:00,105.91,106.07,105.91,106.02,13405.0,99.8952,100.0461,99.8952,99.999,13405.0
2023-05-31 13:45:00,106.04,106.05,105.84,105.86,10361.0,100.0178,100.0273,99.8292,99.848,10361.0
2023-05-31 13:50:00,105.87,106.11,105.86,106.01,8219.0,99.8575,100.0839,99.848,99.9895,8219.0
2023-05-31 13:55:00,106.01,106.08,106.0,106.01,7571.0,99.9895,100.0556,99.9801,99.9895,7571.0
2023-05-31 14:00:00,106.02,106.11,105.98,106.07,11828.0,99.999,100.0839,99.9612,100.0461,11828.0
2023-05-31 14:05:00,106.07,106.11,106.0,106.06,9687.0,100.0461,100.0839,99.9801,100.0367,9687.0
2023-05-31 14:10:00,106.09,106.14,106.07,106.12,8431.0,100.065,100.1121,100.0461,100.0933,8431.0
2023-05-31 14:15:00,106.15,106.17,106.03,106.1,14045.0,100.1216,100.1404,100.0084,100.0744,14045.0
2023-05-31 14:20:00,106.12,106.14,106.04,106.09,9120.0,100.0933,100.1121,100.0178,100.065,9120.0
2023-05-31 14:25:00,106.09,106.09,105.99,106.09,6952.0,100.065,100.065,99.9707,100.065,6952.0
2023-05-31 14:30:00,106.06,106.06,105.98,106.0,9301.0,100.0367,100.0367,99.9612,99.9801,9301.0
2023-05-31 14:35:00,106.01,106.15,106.01,106.09,7997.0,99.9895,100.1216,99.9895,100.065,7997.0
2023-05-31 14:40:00,106.1,106.12,106.01,106.12,8655.0,100.0744,100.0933,99.9895,100.0933,8655.0
2023-05-31 14:45:00,106.12,106.13,106.0,106.04,13310.0,100.0933,100.1027,99.9801,100.0178,13310.0
2023-05-31 14:50:00,106.04,106.07,105.89,106.05,21186.0,100.0178,100.0461,99.8763,100.0273,21186.0
2023-05-31 14:55:00,106.04,106.1,105.99,106.07,12467.0,100.0178,100.0744,99.9707,100.0461,12467.0
2023-05-31 15:00:00,106.08,106.21,106.08,106.17,11794.0,100.0556,100.1782,100.0556,100.1404,11794.0
2023-05-31 15:05:00,106.16,106.23,106.07,106.23,16909.0,100.131,100.197,100.0461,100.197,16909.0
2023-05-31 15:10:00,106.25,106.35,106.2,106.33,11021.0,100.2159,100.3102,100.1687,100.2914,11021.0
2023-05-31 15:15:00,106.32,106.32,106.17,106.25,17249.0,100.2819,100.2819,100.1404,100.2159,17249.0
2023-05-31 15:20:00,106.25,106.43,106.23,106.41,21301.0,100.2159,100.3857,100.197,100.3668,21301.0
2023-05-31 15:25:00,106.41,106.5,106.4,106.43,29220.0,100.3668,100.4517,100.3574,100.3857,29220.0
2023-05-31 15:30:00,106.43,106.61,106.35,106.53,42867.0,100.3857,100.5555,100.3102,100.48,42867.0
2023-05-31 15:35:00,106.53,106.6,106.44,106.5,29792.0,100.48,100.546,100.3951,100.4517,29792.0
2023-05-31 15:40:00,106.5,106.57,106.37,106.57,35796.0,100.4517,100.5177,100.3291,100.5177,35796.0
2023-05-31 15:45:00,106.59,106.68,106.43,106.46,37331.0,100.5366,100.6215,100.3857,100.414,37331.0
2023-05-31 15:50:00,106.45,106.46,104.44,104.47,930649.0,100.4045,100.414,98.5087,98.537,930649.0
2023-05-31 15:55:00,104.48,105.32,104.09,105.02,938636.0,98.5464,99.3387,98.1786,99.0558,938636.0
2023-06-01 09:30:00,105.89,105.93,105.31,105.58,40750.0,99.8763,99.9141,99.3293,99.584,40750.0
2023-06-01 09:35:00,105.54,105.88,105.3,105.3,18799.0,99.5462,99.8669,99.3199,99.3199,18799.0
2023-06-01 09:40:00,105.16,105.38,105.07,105.27,28495.0,99.1878,99.3953,99.1029,99.2916,28495.0
2023-06-01 09:45:00,105.2,105.4,105.09,105.22,40090.0,99.2255,99.4142,99.1218,99.2444,40090.0
2023-06-01 09:50:00,105.24,105.45,105.14,105.44,37947.0,99.2633,99.4613,99.1689,99.4519,37947.0
2023-06-01 09:55:00,105.44,105.87,105.39,105.87,94918.0,99.4519,99.8575,99.4047,99.8575,94918.0
2023-06-01 10:00:00,105.88,106.43,105.86,106.42,84309.0,99.8669,100.3857,99.848,100.3762,84309.0
2023-06-01 10:05:00,106.43,106.82,106.43,106.66,20607.0,100.3857,100.7535,100.3857,100.6026,20607.0
2023-06-01 10:10:00,106.7,106.74,106.51,106.63,28337.0,100.6403,100.6781,100.4611,100.5743,28337.0
2023-06-01 10:15:00,106.6,106.62,106.03,106.08,35506.0,100.546,100.5649,100.0084,100.0556,35506.0
2023-06-01 10:20:00,106.08,106.09,105.95,106.0,19341.0,100.0556,100.065,99.9329,99.9801,19341.0
2023-06-01 10:25:00,106.04,106.22,106.01,106.09,10626.0,100.0178,100.1876,99.9895,100.065,10626.0
2023-06-01 10:30:00,106.03,106.3,105.91,106.3,17492.0,100.0084,100.2631,99.8952,100.2631,17492.0
2023-06-01 10:35:00,106.33,106.57,106.3,106.35,104400.0,100.2914,100.5177,100.2631,100.3102,104400.0
2023-06-01 10:40:00,106.34,106.51,106.15,106.41,33672.0,100.3008,100.4611,100.1216,100.3668,33672.0
2023-06-01 10:45:00,106.42,106.6,106.38,106.58,29272.0,100.3762,100.546,100.3385,100.5272,29272.0
2023-06-01 10:50:00,106.59,106.61,106.4,106.41,15538.0,100.5366,100.5555,100.3574,100.3668,15538.0
2023-06-01 10:55:00,106.43,106.58,106.4,106.56,16141.0,100.3857,100.5272,100.3574,100.5083,16141.0
2023-06-01 11:00:00,106.56,106.57,106.45,106.52,14209.0,100.5083,100.5177,100.4045,100.4706,14209.0
2023-06-01 11:05:00,106.5,106.51,106.4,106.43,43566.0,100.4517,100.4611,100.3574,100.3857,43566.0
2023-06-01 11:10:00,106.43,106.45,106.19,106.31,13122.0,100.3857,100.4045,100.1593,100.2725,13122.0
2023-06-01 11:15:00,106.35,106.67,106.35,106.53,23413.0,100.3102,100.612,100.3102,100.48,23413.0
2023-06-01 11:20:00,106.48,106.55,106.39,106.54,10934.0,100.4328,100.4989,100.3479,100.4894,10934.0
2023-06-01 11:25:00,106.55,106.65,106.37,106.59,11473.0,100.4989,100.5932,100.3291,100.5366,11473.0
2023-06-01 11:30:00,106.57,106.69,106.54,106.69,7657.0,100.5177,100.6309,100.4894,100.6309,7657.0
2023-06-01 11:35:00,106.67,106.75,106.61,106.7,9511.0,100.612,100.6875,100.5555,100.6403,9511.0
2023-06-01 11:40:00,106.68,106.86,106.68,106.8,3825.0,100.6215,100.7913,100.6215,100.7347,3825.0
2023-06-01 11:45:00,106.8,106.91,106.78,106.91,3739.0,100.7347,100.8384,100.7158,100.8384,3739.0
2023-06-01 11:50:00,106.94,107.03,106.93,107.01,8448.0,100.8667,100.9516,100.8573,100.9327,8448.0
2023-06-01 11:55:00,106.98,107.07,106.94,107.05,8772.0,100.9044,100.9893,100.8667,100.9705,8772.0
2023-06-01 12:00:00,107.07,107.1,107.03,107.04,4782.0,100.9893,101.0176,100.9516,100.961,4782.0
2023-06-01 12:05:00,107.03,107.1,106.97,107.09,7717.0,100.9516,101.0176,100.895,101.0082,7717.0
2023-06-01 12:10:00,107.11,107.13,107.03,107.06,3905.0,101.0271,101.0459,100.9516,100.9799,3905.0
2023-06-01 12:15:00,107.07,107.15,107.01,107.12,11603.0,100.9893,101.0648,100.9327,101.0365,11603.0
2023-06-01 12:20:00,107.1,107.19,107.07,107.07,5898.0,101.0176,101.1025,100.9893,100.9893,5898.0
2023-06-01 12:25:00,107.04,107.12,107.0,107.12,14576.0,100.961,101.0365,100.9233,101.0365,14576.0
2023-06-01 12:30:00,107.11,107.12,106.89,106.91,54635.0,101.0271,101.0365,100.8196,100.8384,54635.0
2023-06-01 12:35:00,106.9,106.95,106.8,106.95,6800.0,100.829,100.8761,100.7347,100.8761,6800.0
2023-06-01 12:40:00,106.95,107.04,106.95,106.95,6394.0,100.8761,100.961,100.8761,100.8761,6394.0
2023-06-01 12:45:00,106.94,106.95,106.84,106.9,9967.0,100.8667,100.8761,100.7724,100.829,9967.0
2023-06-01 12:50:00,106.87,106.89,106.78,106.88,7805.0,100.8007,100.8196,100.7158,100.8101,7805.0
2023-06-01 12:55:00,106.86,106.94,106.86,106.89,4244.0,100.7913,100.8667,100.7913,100.8196,4244.0
2023-06-01 13:00:00,106.93,106.93,106.85,106.92,12386.0,100.8573,100.8573,100.7818,100.8478,12386.0
2023-06-01 13:05:00,106.93,106.94,106.84,106.86,4760.0,100.8573,100.8667,100.7724,100.7913,4760.0
2023-06-01 13:10:00,106.85,106.93,106.84,106.93,4541.0,100.7818,100.8573,100.7724,100.8573,4541.0
2023-06-01 13:15:00,106.93,107.04,106.93,106.97,3309.0,100.8573,100.961,100.8573,100.895,3309.0
2023-06-01 13:20:00,106.97,107.05,106.89,106.94,8646.0,100.895,100.9705,100.8196,100.8667,8646.0
2023-06-01 13:25:00,106.96,107.03,106.9,107.0,7662.0,100.8856,100.9516,100.829,100.9233,7662.0
2023-06-01 13:30:00,107.03,107.05,106.98,107.03,10378.0,100.9516,100.9705,100.9044,100.9516,10378.0
2023-06-01 13:35:00,107.04,107.04,106.97,107.0,20645.0,100.961,100.961,100.895,100.9233,20645.0
2023-06-01 13:40:00,107.0,107.04,106.93,106.98,18918.0,100.9233,100.961,100.8573,100.9044,18918.0
2023-06-01 13:45:00,107.01,107.04,106.98,107.02,11117.0,100.9327,100.961,100.9044,100.9422,11117.0
2023-06-01 13:50:00,107.02,107.03,106.94,107.01,15162.0,100.9422,100.9516,100.8667,100.9327,15162.0
2023-06-01 13:55:00,107.0,107.04,106.99,107.02,5605.0,100.9233,100.961,100.9139,100.9422,5605.0
2023-06-01 14:00:00,107.01,107.05,106.98,107.04,16291.0,100.9327,100.9705,100.9044,100.961,16291.0
2023-06-01 14:05:00,107.03,107.1,107.02,107.07,5921.0,100.9516,101.0176,100.9422,100.9893,5921.0
2023-06-01 14:10:00,107.08,107.08,106.99,106.99,8064.0,100.9988,100.9988,100.9139,100.9139,8064.0
2023-06-01 14:15:00,107.01,107.04,106.98,107.0,19166.0,100.9327,100.961,100.9044,100.9233,19166.0
2023-06-01 14:20:00,107.01,107.04,106.99,107.04,12282.0,100.9327,100.961,100.9139,100.961,12282.0
2023-06-01 14:25:00,107.05,107.1,107.0,107.06,6572.0,100.9705,101.0176,100.9233,100.9799,6572.0
2023-06-01 14:30:00,107.07,107.09,107.04,107.07,4600.0,100.9893,101.0082,100.961,100.9893,4600.0
2023-06-01 14:35:00,107.06,107.09,107.0,107.03,10645.0,100.9799,101.0082,100.9233,100.9516,10645.0
2023-06-01 14:40:00,107.03,107.12,107.01,107.11,10103.0,100.9516,101.0365,100.9327,101.0271,10103.0
2023-06-01 14:45:00,107.12,107.14,107.08,107.08,6453.0,101.0365,101.0554,100.9988,100.9988,6453.0
2023-06-01 14:50:00,107.09,107.1,107.0,107.02,7412.0,101.0082,101.0176,100.9233,100.9422,7412.0
2023-06-01 14:55:00,107.0,107.09,106.99,107.08,10588.0,100.9233,101.0082,100.9139,100.9988,10588.0
2023-06-01 15:00:00,107.1,107.13,107.07,107.12,7086.0,101.0176,101.0459,100.9893,101.0365,7086.0
2023-06-01 15:05:00,107.13,107.14,106.99,107.01,11917.0,101.0459,101.0554,100.9139,100.9327,11917.0
2023-06-01 15:10:00,107.0,107.05,107.0,107.04,8709.0,100.9233,100.9705,100.9233,100.961,8709.0
2023-06-01 15:15:00,107.04,107.07,106.99,107.0,16733.0,100.961,100.9893,100.9139,100.9233,16733.0
2023-06-01 15:20:00,107.01,107.05,106.98,107.0,15998.0,100.9327,100.9705,100.9044,100.9233,15998.0
2023-06-01 15:25:00,107.0,107.05,106.99,107.02,19741.0,100.9233,100.9705,100.9139,100.9422,19741.0
2023-06-01 15:30:00,107.02,107.04,106.91,106.97,78037.0,100.9422,100.961,100.8384,100.895,78037.0
2023-06-01 15:35:00,106.97,107.03,106.84,106.84,50234.0,100.895,100.9516,100.7724,100.7724,50234.0
2023-06-01 15:40:00,106.81,106.96,106.74,106.95,10018.0,100.7441,100.8856,100.6781,100.8761,10018.0
2023-06-01 15:45:00,106.94,107.06,106.9,107.06,16857.0,100.8667,100.9799,100.829,100.9799,16857.0
2023-06-01 15:50:00,107.05,107.18,106.97,107.16,70692.0,100.9705,101.0931,100.895,101.0742,70692.0
2023-06-01 15:55:00,107.17,107.26,107.1,107.19,135981.0,101.0837,101.1685,101.0176,101.1025,135981.0
2023-06-02 09:30:00,107.42,108.24,107.08,107.09,46999.0,101.3195,102.0929,100.9988,101.0082,46999.0
2023-06-02 09:35:00,107.16,107.6,106.97,107.18,18726.0,101.0742,101.4892,100.895,101.0931,18726.0
2023-06-02 09:40:00,107.17,107.62,107.16,107.53,15793.0,101.0837,101.5081,101.0742,101.4232,15793.0
2023-06-02 09:45:00,107.47,107.85,107.47,107.67,27962.0,101.3666,101.725,101.3666,101.5553,27962.0
2023-06-02 09:50:00,107.65,107.81,107.43,107.44,26276.0,101.5364,101.6873,101.3289,101.3383,26276.0
2023-06-02 09:55:00,107.46,107.46,107.05,107.12,15924.0,101.3572,101.3572,100.9705,101.0365,15924.0
2023-06-02 10:00:00,107.12,107.4,106.94,107.4,13428.0,101.0365,101.3006,100.8667,101.3006,13428.0
2023-06-02 10:05:00,107.42,107.73,107.39,107.7,14696.0,101.3195,101.6118,101.2912,101.5836,14696.0
2023-06-02 10:10:00,107.75,108.08,107.73,108.03,11736.0,101.6307,101.942,101.6118,101.8948,11736.0
2023-06-02 10:15:00,108.02,108.11,107.67,107.69,6864.0,101.8854,101.9703,101.5553,101.5741,6864.0
2023-06-02 10:20:00,107.7,107.82,107.69,107.79,9501.0,101.5836,101.6967,101.5741,101.6684,9501.0
2023-06-02 10:25:00,107.76,108.04,107.72,107.98,22492.0,101.6401,101.9042,101.6024,101.8477,22492.0
2023-06-02 10:30:00,107.97,108.02,107.88,107.97,10862.0,101.8382,101.8854,101.7533,101.8382,10862.0
2023-06-02 10:35:00,107.98,108.29,107.98,108.22,10570.0,101.8477,102.14,101.8477,102.074,10570.0
2023-06-02 10:40:00,108.22,108.31,108.14,108.31,4975.0,102.074,102.1589,101.9986,102.1589,4975.0
2023-06-02 10:45:00,108.29,108.53,108.21,108.52,10674.0,102.14,102.3664,102.0646,102.357,10674.0
2023-06-02 10:50:00,108.51,108.58,108.41,108.42,13577.0,102.3476,102.4136,102.2532,102.2627,13577.0
2023-06-02 10:55:00,108.51,108.52,108.41,108.47,19529.0,102.3476,102.357,102.2532,102.3098,19529.0
2023-06-02 11:00:00,108.49,108.85,108.49,108.73,16477.0,102.3287,102.6682,102.3287,102.5551,16477.0
2023-06-02 11:05:00,108.73,108.74,108.54,108.7,10179.0,102.5551,102.5645,102.3758,102.5268,10179.0
2023-06-02 11:10:00,108.69,108.94,108.69,108.8,21840.0,102.5173,102.7531,102.5173,102.6211,21840.0
2023-06-02 11:15:00,108.88,108.91,108.74,108.91,7627.0,102.6965,102.7248,102.5645,102.7248,7627.0
2023-06-02 11:20:00,108.9,108.93,108.79,108.81,9731.0,102.7154,102.7437,102.6116,102.6305,9731.0
2023-06-02 11:25:00,108.8,108.95,108.78,108.92,5525.0,102.6211,102.7626,102.6022,102.7343,5525.0
2023-06-02 11:30:00,108.94,109.06,108.87,109.0,19549.0,102.7531,102.8663,102.6871,102.8097,19549.0
2023-06-02 11:35:00,109.02,109.03,108.89,108.9,12815.0,102.8286,102.838,102.706,102.7154,12815.0
2023-06-02 11:40:00,108.87,108.94,108.87,108.93,4542.0,102.6871,102.7531,102.6871,102.7437,4542.0
2023-06-02 11:45:00,108.94,108.94,108.74,108.78,2848.0,102.7531,102.7531,102.5645,102.6022,2848.0
2023-06-02 11:50:00,108.8,108.91,108.78,108.89,7700.0,102.6211,102.7248,102.6022,102.706,7700.0
2023-06-02 11:55:00,108.9,109.01,108.9,109.0,6258.0,102.7154,102.8192,102.7154,102.8097,6258.0
2023-06-02 12:00:00,109.01,109.06,108.97,109.06,9820.0,102.8192,102.8663,102.7814,102.8663,9820.0
2023-06-02 12:05:00,109.06,109.13,108.99,108.99,5244.0,102.8663,102.9323,102.8003,102.8003,5244.0
2023-06-02 12:10:00,109.0,109.04,108.96,109.01,4202.0,102.8097,102.8475,102.772,102.8192,4202.0
2023-06-02 12:15:00,109.0,109.01,108.92,108.96,9034.0,102.8097,102.8192,102.7343,102.772,9034.0
2023-06-02 12:20:00,108.97,109.08,108.96,109.0,3086.0,102.7814,102.8852,102.772,102.8097,3086.0
2023-06-02 12:25:00,109.01,109.07,109.01,109.05,3187.0,102.8192,102.8757,102.8192,102.8569,3187.0
2023-06-02 12:30:00,109.06,109.07,109.0,109.04,4574.0,102.8663,102.8757,102.8097,102.8475,4574.0
2023-06-02 12:35:00,109.07,109.14,109.07,109.1,4295.0,102.8757,102.9418,102.8757,102.904,4295.0
2023-06-02 12:40:00,109.12,109.16,109.06,109.14,3900.0,102.9229,102.9606,102.8663,102.9418,3900.0
2023-06-02 12:45:00,109.16,109.32,109.13,109.24,8187.0,102.9606,103.1116,102.9323,103.0361,8187.0
2023-06-02 12:50:00,109.29,109.32,109.25,109.29,2650.0,103.0833,103.1116,103.0455,103.0833,2650.0
2023-06-02 12:55:00,109.3,109.35,109.28,109.33,11827.0,103.0927,103.1398,103.0738,103.121,11827.0
2023-06-02 13:00:00,109.34,109.36,109.3,109.35,2756.0,103.1304,103.1493,103.0927,103.1398,2756.0
2023-06-02 13:05:00,109.33,109.38,109.3,109.31,4114.0,103.121,103.1681,103.0927,103.1021,4114.0
2023-06-02 13:10:00,109.3,109.3,109.09,109.16,3908.0,103.0927,103.0927,102.8946,102.9606,3908.0
2023-06-02 13:15:00,109.15,109.35,109.13,109.35,4828.0,102.9512,103.1398,102.9323,103.1398,4828.0
2023-06-02 13:20:00,109.34,109.56,109.34,109.55,9116.0,103.1304,103.3379,103.1304,103.3285,9116.0
2023-06-02 13:25:00,109.55,109.58,109.43,109.58,4596.0,103.3285,103.3568,103.2153,103.3568,4596.0
2023-06-02 13:30:00,109.55,109.56,109.44,109.45,2860.0,103.3285,103.3379,103.2247,103.2342,2860.0
2023-06-02 13:35:00,109.4,109.44,109.32,109.41,7671.0,103.187,103.2247,103.1116,103.1964,7671.0
2023-06-02 13:40:00,109.41,109.43,109.29,109.29,3969.0,103.1964,103.2153,103.0833,103.0833,3969.0
2023-06-02 13:45:00,109.28,109.44,109.24,109.44,5897.0,103.0738,103.2247,103.0361,103.2247,5897.0
2023-06-02 13:50:00,109.42,109.49,109.4,109.48,9459.0,103.2059,103.2719,103.187,103.2625,9459.0
2023-06-02 13:55:00,109.49,109.64,109.49,109.64,10896.0,103.2719,103.4134,103.2719,103.4134,10896.0
2023-06-02 14:00:00,109.67,109.77,109.64,109.72,8609.0,103.4417,103.536,103.4134,103.4888,8609.0
2023-06-02 14:05:00,109.72,109.72,109.52,109.57,5447.0,103.4888,103.4888,103.3002,103.3474,5447.0
2023-06-02 14:10:00,109.57,109.6,109.51,109.57,3744.0,103.3474,103.3756,103.2908,103.3474,3744.0
2023-06-02 14:15:00,109.57,109.61,109.52,109.55,5196.0,103.3474,103.3851,103.3002,103.3285,5196.0
2023-06-02 14:20:00,109.54,109.64,109.53,109.59,8479.0,103.3191,103.4134,103.3096,103.3662,8479.0
2023-06-02 14:25:00,109.59,109.59,109.48,109.53,7064.0,103.3662,103.3662,103.2625,103.3096,7064.0
2023-06-02 14:30:00,109.52,109.66,109.49,109.55,4478.0,103.3002,103.4322,103.2719,103.3285,4478.0
2023-06-02 14:35:00,109.55,109.65,109.52,109.65,5343.0,103.3285,103.4228,103.3002,103.4228,5343.0
2023-06-02 14:40:00,109.65,109.69,109.6,109.64,6376.0,103.4228,103.4605,103.3756,103.4134,6376.0
2023-06-02 14:45:00,109.65,109.67,109.61,109.64,10206.0,103.4228,103.4417,103.3851,103.4134,10206.0
2023-06-02 14:50:00,109.64,109.64,109.55,109.58,10250.0,103.4134,103.4134,103.3285,103.3568,10250.0
2023-06-02 14:55:00,109.6,109.75,109.59,109.74,8956.0,103.3756,103.5171,103.3662,103.5077,8956.0
2023-06-02 15:00:00,109.77,109.94,109.77,109.93,8602.0,103.536,103.6963,103.536,103.6869,8602.0
2023-06-02 15:05:00,109.93,109.99,109.87,109.94,8651.0,103.6869,103.7435,103.6303,103.6963,8651.0
2023-06-02 15:10:00,109.91,109.96,109.86,109.89,13090.0,103.668,103.7152,103.6209,103.6492,13090.0
2023-06-02 15:15:00,109.91,109.95,109.84,109.87,11173.0,103.668,103.7058,103.602,103.6303,11173.0
2023-06-02 15:20:00,109.89,109.89,109.8,109.8,8530.0,103.6492,103.6492,103.5643,103.5643,8530.0
2023-06-02 15:25:00,109.81,109.88,109.8,109.83,11719.0,103.5737,103.6397,103.5643,103.5926,11719.0
2023-06-02 15:30:00,109.83,109.96,109.83,109.92,24515.0,103.5926,103.7152,103.5926,103.6775,24515.0
2023-06-02 15:35:00,109.93,110.08,109.92,110.08,16911.0,103.6869,103.8284,103.6775,103.8284,16911.0
2023-06-02 15:40:00,110.09,110.22,110.06,110.1,29621.0,103.8378,103.9604,103.8095,103.8473,29621.0
2023-06-02 15:45:00,110.1,110.19,110.06,110.16,27337.0,103.8473,103.9321,103.8095,103.9038,27337.0
2023-06-02 15:50:00,110.15,110.37,110.1,110.37,57119.0,103.8944,104.1019,103.8473,104.1019,57119.0
2023-06-02 15:55:00,110.37,110.37,110.24,110.26,185191.0,104.1019,104.1019,103.9793,103.9982,185191.0
2023-06-05 09:30:00,110.69,111.0,110.31,111.0,41040.0,104.4037,104.6961,104.0453,104.6961,41040.0
2023-06-05 09:35:00,110.87,110.93,110.64,110.76,14972.0,104.5735,104.6301,104.3566,104.4698,14972.0
2023-06-05 09:40:00,110.81,110.81,110.51,110.52,11371.0,104.5169,104.5169,104.234,104.2434,11371.0
2023-06-05 09:45:00,110.51,110.84,110.51,110.8,5051.0,104.234,104.5452,104.234,104.5075,5051.0
2023-06-05 09:50:00,110.77,110.85,110.75,110.77,7446.0,104.4792,104.5547,104.4603,104.4792,7446.0
2023-06-05 09:55:00,110.74,110.9,110.72,110.82,6552.0,104.4509,104.6018,104.432,104.5264,6552.0
2023-06-05 10:00:00,110.85,111.19,110.8,110.93,11882.0,104.5547,104.8753,104.5075,104.6301,11882.0
2023-06-05 10:05:00,110.91,110.91,110.6,110.65,9318.0,104.6113,104.6113,104.3189,104.366,9318.0
2023-06-05 10:10:00,110.65,110.67,110.38,110.38,25860.0,104.366,104.3849,104.1114,104.1114,25860.0
2023-06-05 10:15:00,110.39,110.69,110.38,110.52,17003.0,104.1208,104.4037,104.1114,104.2434,17003.0
2023-06-05 10:20:00,110.57,110.75,110.5,110.75,38896.0,104.2906,104.4603,104.2245,104.4603,38896.0
2023-06-05 10:25:00,110.73,110.78,110.59,110.62,15253.0,104.4415,104.4886,104.3094,104.3377,15253.0
2023-06-05 10:30:00,110.63,110.7,110.53,110.67,27000.0,104.3472,104.4132,104.2528,104.3849,27000.0
2023-06-05 10:35:00,110.67,110.82,110.55,110.69,9276.0,104.3849,104.5264,104.2717,104.4037,9276.0
2023-06-05 10:40:00,110.71,110.88,110.71,110.74,6444.0,104.4226,104.583,104.4226,104.4509,6444.0
2023-06-05 10:45:00,110.75,110.87,110.58,110.84,34863.0,104.4603,104.5735,104.3,104.5452,34863.0
2023-06-05 10:50:00,110.89,111.08,110.85,110.93,6721.0,104.5924,104.7716,104.5547,104.6301,6721.0
2023-06-05 10:55:00,110.91,110.94,110.78,110.88,7090.0,104.6113,104.6395,104.4886,104.583,7090.0
2023-06-05 11:00:00,110.91,110.98,110.9,110.9,5548.0,104.6113,104.6773,104.6018,104.6018,5548.0
2023-06-05 11:05:00,110.88,111.04,110.87,111.04,5454.0,104.583,104.7339,104.5735,104.7339,5454.0
2023-06-05 11:10:00,111.02,111.03,110.84,110.84,4618.0,104.715,104.7244,104.5452,104.5452,4618.0
2023-06-05 11:15:00,110.84,110.85,110.75,110.76,4108.0,104.5452,104.5547,104.4603,104.4698,4108.0
2023-06-05 11:20:00,110.79,110.9,110.75,110.9,17152.0,104.4981,104.6018,104.4603,104.6018,17152.0
2023-06-05 11:25:00,110.9,111.01,110.85,111.01,6757.0,104.6018,104.7056,104.5547,104.7056,6757.0
2023-06-05 11:30:00,110.98,111.21,110.98,111.12,6868.0,104.6773,104.8942,104.6773,104.8093,6868.0
2023-06-05 11:35:00,111.15,111.35,111.12,111.31,54630.0,104.8376,105.0263,104.8093,104.9885,54630.0
2023-06-05 11:40:00,111.31,111.39,111.24,111.35,23456.0,104.9885,105.064,104.9225,105.0263,23456.0
2023-06-05 11:45:00,111.34,111.43,111.25,111.42,13541.0,105.0168,105.1017,104.9319,105.0923,13541.0
2023-06-05 11:50:00,111.39,111.41,111.24,111.26,8003.0,105.064,105.0829,104.9225,104.9414,8003.0
2023-06-05 11:55:00,111.24,111.28,111.19,111.23,12343.0,104.9225,104.9602,104.8753,104.9131,12343.0
2023-06-05 12:00:00,111.23,111.28,111.18,111.2,9005.0,104.9131,104.9602,104.8659,104.8848,9005.0
2023-06-05 12:05:00,111.2,111.31,111.2,111.31,5744.0,104.8848,104.9885,104.8848,104.9885,5744.0
2023-06-05 12:10:00,111.32,111.37,111.26,111.32,9596.0,104.998,105.0451,104.9414,104.998,9596.0
2023-06-05 12:15:00,111.3,111.3,111.19,111.2,9897.0,104.9791,104.9791,104.8753,104.8848,9897.0
2023-06-05 12:20:00,111.2,111.25,111.17,111.23,6355.0,104.8848,104.9319,104.8565,104.9131,6355.0
2023-06-05 12:25:00,111.19,111.28,111.18,111.25,4291.0,104.8753,104.9602,104.8659,104.9319,4291.0
2023-06-05 12:30:00,111.28,111.28,111.21,111.21,4326.0,104.9602,104.9602,104.8942,104.8942,4326.0
2023-06-05 12:35:00,111.2,111.26,111.17,111.2,7205.0,104.8848,104.9414,104.8565,104.8848,7205.0
2023-06-05 12:40:00,111.2,111.29,111.2,111.25,6781.0,104.8848,104.9697,104.8848,104.9319,6781.0
2023-06-05 12:45:00,111.26,111.33,111.24,111.29,3314.0,104.9414,105.0074,104.9225,104.9697,3314.0
2023-06-05 12:50:00,111.34,111.36,111.28,111.33,27947.0,105.0168,105.0357,104.9602,105.0074,27947.0
2023-06-05 12:55:00,111.34,111.41,111.33,111.41,7675.0,105.0168,105.0829,105.0074,105.0829,7675.0
2023-06-05 13:00:00,111.44,111.44,111.35,111.39,6399.0,105.1112,105.1112,105.0263,105.064,6399.0
2023-06-05 13:05:00,111.41,111.5,111.4,111.47,9434.0,105.0829,105.1677,105.0734,105.1394,9434.0
2023-06-05 13:10:00,111.47,111.53,111.46,111.5,15022.0,105.1394,105.196,105.13,105.1677,15022.0
2023-06-05 13:15:00,111.5,111.55,111.4,111.55,14786.0,105.1677,105.2149,105.0734,105.2149,14786.0
2023-06-05 13:20:00,111.56,111.59,111.46,111.48,6293.0,105.2243,105.2526,105.13,105.1489,6293.0
2023-06-05 13:25:00,111.48,111.48,111.34,111.45,21883.0,105.1489,105.1489,105.0168,105.1206,21883.0
2023-06-05 13:30:00,111.47,111.55,111.4,111.55,41119.0,105.1394,105.2149,105.0734,105.2149,41119.0
2023-06-05 13:35:00,111.55,111.74,111.55,111.73,9671.0,105.2149,105.3941,105.2149,105.3847,9671.0
2023-06-05 13:40:00,111.75,111.96,111.74,111.92,12586.0,105.4035,105.6016,105.3941,105.5639,12586.0
2023-06-05 13:45:00,111.92,112.03,111.83,111.92,31293.0,105.5639,105.6676,105.479,105.5639,31293.0
2023-06-05 13:50:00,111.95,111.95,111.77,111.84,4671.0,105.5922,105.5922,105.4224,105.4884,4671.0
2023-06-05 13:55:00,111.84,111.98,111.83,111.98,6390.0,105.4884,105.6205,105.479,105.6205,6390.0
2023-06-05 14:00:00,111.97,111.98,111.81,111.84,7404.0,105.6111,105.6205,105.4601,105.4884,7404.0
2023-06-05 14:05:00,111.84,111.84,111.62,111.74,9304.0,105.4884,105.4884,105.2809,105.3941,9304.0
2023-06-05 14:10:00,111.75,111.79,111.64,111.71,14541.0,105.4035,105.4413,105.2998,105.3658,14541.0
2023-06-05 14:15:00,111.7,111.74,111.6,111.63,13193.0,105.3564,105.3941,105.2621,105.2904,13193.0
2023-06-05 14:20:00,111.63,111.63,111.53,111.58,5839.0,105.2904,105.2904,105.196,105.2432,5839.0
2023-06-05 14:25:00,111.57,111.64,111.5,111.64,46263.0,105.2338,105.2998,105.1677,105.2998,46263.0
2023-06-05 14:30:00,111.64,111.64,111.46,111.49,19516.0,105.2998,105.2998,105.13,105.1583,19516.0
2023-06-05 14:35:00,111.49,111.63,111.49,111.55,16446.0,105.1583,105.2904,105.1583,105.2149,16446.0
2023-06-05 14:40:00,111.55,111.72,111.55,111.72,6891.0,105.2149,105.3753,105.2149,105.3753,6891.0
2023-06-05 14:45:00,111.7,111.7,111.58,111.67,11941.0,105.3564,105.3564,105.2432,105.3281,11941.0
2023-06-05 14:50:00,111.67,111.79,111.62,111.79,18988.0,105.3281,105.4413,105.2809,105.4413,18988.0
2023-06-05 14:55:00,111.77,111.83,111.75,111.79,8186.0,105.4224,105.479,105.4035,105.4413,8186.0
2023-06-05 15:00:00,111.79,111.83,111.62,111.64,22083.0,105.4413,105.479,105.2809,105.2998,22083.0
2023-06-05 15:05:00,111.63,111.76,111.6,111.69,20509.0,105.2904,105.413,105.2621,105.347,20509.0
2023-06-05 15:10:00,111.7,111.86,111.69,111.86,7804.0,105.3564,105.5073,105.347,105.5073,7804.0
2023-06-05 15:15:00,111.85,111.93,111.8,111.83,9606.0,105.4979,105.5733,105.4507,105.479,9606.0
2023-06-05 15:20:00,111.85,111.88,111.76,111.76,11667.0,105.4979,105.5262,105.413,105.413,11667.0
2023-06-05 15:25:00,111.78,111.8,111.7,111.78,14037.0,105.4318,105.4507,105.3564,105.4318,14037.0
2023-06-05 15:30:00,111.77,111.8,111.72,111.76,24352.0,105.4224,105.4507,105.3753,105.413,24352.0
2023-06-05 15:35:00,111.76,111.85,111.74,111.81,19152.0,105.413,105.4979,105.3941,105.4601,19152.0
2023-06-05 15:40:00,111.82,111.9,111.81,111.85,14709.0,105.4696,105.545,105.4601,105.4979,14709.0
2023-06-05 15:45:00,111.85,111.97,111.75,111.94,36624.0,105.4979,105.6111,105.4035,105.5828,36624.0
2023-06-05 15:50:00,111.96,111.99,111.75,111.76,69516.0,105.6016,105.6299,105.4035,105.413,69516.0
2023-06-05 15:55:00,111.76,111.81,111.65,111.65,162525.0,105.413,105.4601,105.3092,105.3092,162525.0
2023-06-06 09:30:00,111.75,111.77,111.07,111.23,24897.0,105.4035,105.4224,104.7622,104.9131,24897.0
2023-06-06 09:35:00,111.28,111.34,111.1,111.25,14758.0,104.9602,105.0168,104.7905,104.9319,14758.0
2023-06-06 09:40:00,111.26,111.26,110.95,111.17,6659.0,104.9414,104.9414,104.649,104.8565,6659.0
2023-06-06 09:45:00,111.21,111.31,111.15,111.31,9108.0,104.8942,104.9885,104.8376,104.9885,9108.0
2023-06-06 09:50:00,111.34,111.41,111.04,111.04,7082.0,105.0168,105.0829,104.7339,104.7339,7082.0
2023-06-06 09:55:00,111.09,111.15,111.03,111.13,2503.0,104.781,104.8376,104.7244,104.8188,2503.0
2023-06-06 10:00:00,111.14,111.19,110.95,110.95,3148.0,104.8282,104.8753,104.649,104.649,3148.0
2023-06-06 10:05:00,110.92,111.12,110.92,111.09,6636.0,104.6207,104.8093,104.6207,104.781,6636.0
2023-06-06 10:10:00,111.1,111.15,110.74,110.8,8879.0,104.7905,104.8376,104.4509,104.5075,8879.0
2023-06-06 10:15:00,110.75,110.78,110.63,110.68,8485.0,104.4603,104.4886,104.3472,104.3943,8485.0
2023-06-06 10:20:00,110.69,110.81,110.6,110.65,6235.0,104.4037,104.5169,104.3189,104.366,6235.0
2023-06-06 10:25:00,110.62,110.62,110.46,110.47,11119.0,104.3377,104.3377,104.1868,104.1962,11119.0
2023-06-06 10:30:00,110.44,110.63,110.44,110.48,8692.0,104.1679,104.3472,104.1679,104.2057,8692.0
2023-06-06 10:35:00,110.48,110.49,110.25,110.27,4563.0,104.2057,104.2151,103.9887,104.0076,4563.0
2023-06-06 10:40:00,110.28,110.31,110.24,110.24,4243.0,104.017,104.0453,103.9793,103.9793,4243.0
2023-06-06 10:45:00,110.26,110.79,110.25,110.77,20641.0,103.9982,104.4981,103.9887,104.4792,20641.0
2023-06-06 10:50:00,110.81,110.84,110.5,110.5,7940.0,104.5169,104.5452,104.2245,104.2245,7940.0
2023-06-06 10:55:00,110.52,110.52,110.3,110.43,8892.0,104.2434,104.2434,104.0359,104.1585,8892.0
2023-06-06 11:00:00,110.46,110.67,110.46,110.67,5650.0,104.1868,104.3849,104.1868,104.3849,5650.0
2023-06-06 11:05:00,110.69,110.77,110.61,110.68,8874.0,104.4037,104.4792,104.3283,104.3943,8874.0
2023-06-06 11:10:00,110.68,110.7,110.49,110.51,5155.0,104.3943,104.4132,104.2151,104.234,5155.0
2023-06-06 11:15:00,110.51,110.59,110.51,110.59,1833.0,104.234,104.3094,104.234,104.3094,1833.0
2023-06-06 11:20:00,110.58,110.71,110.58,110.6,9299.0,104.3,104.4226,104.3,104.3189,9299.0
2023-06-06 11:25:00,110.61,110.93,110.53,110.9,10316.0,104.3283,104.6301,104.2528,104.6018,10316.0
2023-06-06 11:30:00,110.91,111.05,110.9,111.05,4430.0,104.6113,104.7433,104.6018,104.7433,4430.0
2023-06-06 11:35:00,111.09,111.29,111.08,111.29,4958.0,104.781,104.9697,104.7716,104.9697,4958.0
2023-06-06 11:40:00,111.25,111.26,111.13,111.22,4752.0,104.9319,104.9414,104.8188,104.9036,4752.0
2023-06-06 11:45:00,111.19,111.41,111.19,111.33,5108.0,104.8753,105.0829,104.8753,105.0074,5108.0
2023-06-06 11:50:00,111.32,111.41,111.31,111.35,6112.0,104.998,105.0829,104.9885,105.0263,6112.0
2023-06-06 11:55:00,111.34,111.36,111.17,111.18,6672.0,105.0168,105.0357,104.8565,104.8659,6672.0
2023-06-06 12:00:00,111.17,111.28,111.08,111.08,2600.0,104.8565,104.9602,104.7716,104.7716,2600.0
2023-06-06 12:05:00,111.03,111.03,110.78,110.89,2755.0,104.7244,104.7244,104.4886,104.5924,2755.0
2023-06-06 12:10:00,110.87,110.89,110.79,110.81,1533.0,104.5735,104.5924,104.4981,104.5169,1533.0
2023-06-06 12:15:00,110.81,110.94,110.81,110.92,5384.0,104.5169,104.6395,104.5169,104.6207,5384.0
2023-06-06 12:20:00,110.96,111.04,110.96,111.02,4271.0,104.6584,104.7339,104.6584,104.715,4271.0
2023-06-06 12:25:00,111.05,111.08,110.92,110.94,4663.0,104.7433,104.7716,104.6207,104.6395,4663.0
2023-06-06 12:30:00,110.96,111.04,110.96,111.04,3967.0,104.6584,104.7339,104.6584,104.7339,3967.0
2023-06-06 12:35:00,111.06,111.14,111.03,111.09,5131.0,104.7527,104.8282,104.7244,104.781,5131.0
2023-06-06 12:40:00,111.1,111.12,110.99,111.12,2654.0,104.7905,104.8093,104.6867,104.8093,2654.0
2023-06-06 12:45:00,111.09,111.15,111.05,111.06,3479.0,104.781,104.8376,104.7433,104.7527,3479.0
2023-06-06 12:50:00,111.05,111.1,111.02,111.06,2586.0,104.7433,104.7905,104.715,104.7527,2586.0
2023-06-06 12:55:00,111.07,111.07,110.94,110.97,5070.0,104.7622,104.7622,104.6395,104.6678,5070.0
2023-06-06 13:00:00,110.99,111.04,110.99,111.03,1901.0,104.6867,104.7339,104.6867,104.7244,1901.0
2023-06-06 13:05:00,111.04,111.31,111.03,111.31,8028.0,104.7339,104.9885,104.7244,104.9885,8028.0
2023-06-06 13:10:00,111.31,111.48,111.3,111.47,6233.0,104.9885,105.1489,104.9791,105.1394,6233.0
2023-06-06 13:15:00,111.46,111.47,111.23,111.27,8526.0,105.13,105.1394,104.9131,104.9508,8526.0
2023-06-06 13:20:00,111.24,111.24,111.03,111.08,7516.0,104.9225,104.9225,104.7244,104.7716,7516.0
2023-06-06 13:25:00,111.07,111.07,110.93,110.95,8896.0,104.7622,104.7622,104.6301,104.649,8896.0
2023-06-06 13:30:00,110.95,110.98,110.78,110.81,6434.0,104.649,104.6773,104.4886,104.5169,6434.0
2023-06-06 13:35:00,110.83,111.03,110.82,111.0,9869.0,104.5358,104.7244,104.5264,104.6961,9869.0
2023-06-06 13:40:00,111.02,111.11,111.0,111.0,6134.0,104.715,104.7999,104.6961,104.6961,6134.0
2023-06-06 13:45:00,110.96,111.04,110.96,110.99,4335.0,104.6584,104.7339,104.6584,104.6867,4335.0
2023-06-06 13:50:00,110.97,111.01,110.96,110.99,7153.0,104.6678,104.7056,104.6584,104.6867,7153.0
2023-06-06 13:55:00,110.96,111.0,110.88,111.0,9623.0,104.6584,104.6961,104.583,104.6961,9623.0
2023-06-06 14:00:00,110.97,110.97,110.84,110.91,8031.0,104.6678,104.6678,104.5452,104.6113,8031.0
2023-06-06 14:05:00,110.9,110.97,110.88,110.95,3742.0,104.6018,104.6678,104.583,104.649,3742.0
2023-06-06 14:10:00,110.95,111.12,110.94,111.1,4852.0,104.649,104.8093,104.6395,104.7905,4852.0
2023-06-06 14:15:00,111.11,111.13,111.04,111.1,7080.0,104.7999,104.8188,104.7339,104.7905,7080.0
2023-06-06 14:20:00,111.08,111.25,111.08,111.25,5907.0,104.7716,104.9319,104.7716,104.9319,5907.0
2023-06-06 14:25:00,111.25,111.34,111.24,111.28,10181.0,104.9319,105.0168,104.9225,104.9602,10181.0
2023-06-06 14:30:00,111.28,111.32,111.21,111.32,5513.0,104.9602,104.998,104.8942,104.998,5513.0
2023-06-06 14:35:00,111.33,111.35,111.19,111.23,4431.0,105.0074,105.0263,104.8753,104.9131,4431.0
2023-06-06 14:40:00,111.23,111.32,111.23,111.3,5889.0,104.9131,104.998,104.9131,104.9791,5889.0
2023-06-06 14:45:00,111.28,111.31,111.17,111.17,4538.0,104.9602,104.9885,104.8565,104.8565,4538.0
2023-06-06 14:50:00,111.18,111.19,111.13,111.13,8370.0,104.8659,104.8753,104.8188,104.8188,8370.0
2023-06-06 14:55:00,111.15,111.15,111.06,111.13,7020.0,104.8376,104.8376,104.7527,104.8188,7020.0
2023-06-06 15:00:00,111.17,111.28,111.09,111.13,8577.0,104.8565,104.9602,104.781,104.8188,8577.0
2023-06-06 15:05:00,111.12,111.27,111.11,111.22,7962.0,104.8093,104.9508,104.7999,104.9036,7962.0
2023-06-06 15:10:00,111.23,111.28,111.22,111.23,4242.0,104.9131,104.9602,104.9036,104.9131,4242.0
2023-06-06 15:15:00,111.24,111.35,111.24,111.33,8810.0,104.9225,105.0263,104.9225,105.0074,8810.0
2023-06-06 15:20:00,111.34,111.4,111.33,111.36,9609.0,105.0168,105.0734,105.0074,105.0357,9609.0
2023-06-06 15:25:00,111.38,111.41,111.29,111.34,6419.0,105.0546,105.0829,104.9697,105.0168,6419.0
2023-06-06 15:30:00,111.35,111.46,111.34,111.45,15799.0,105.0263,105.13,105.0168,105.1206,15799.0
2023-06-06 15:35:00,111.45,111.48,111.3,111.32,43620.0,105.1206,105.1489,104.9791,104.998,43620.0
2023-06-06 15:40:00,111.31,111.45,111.28,111.44,16806.0,104.9885,105.1206,104.9602,105.1112,16806.0
2023-06-06 15:45:00,111.43,111.43,111.29,111.31,14077.0,105.1017,105.1017,104.9697,104.9885,14077.0
2023-06-06 15:50:00,111.32,111.61,111.32,111.53,31022.0,104.998,105.2715,104.998,105.196,31022.0
2023-06-06 15:55:00,111.55,111.57,111.37,111.39,70286.0,105.2149,105.2338,105.0451,105.064,70286.0
2023-06-07 09:30:00,111.84,111.84,110.96,110.98,21958.0,105.4884,105.4884,104.6584,104.6773,21958.0
2023-06-07 09:35:00,110.92,111.1,110.81,111.05,5559.0,104.6207,104.7905,104.5169,104.7433,5559.0
2023-06-07 09:40:00,111.1,111.42,111.1,111.29,10249.0,104.7905,105.0923,104.7905,104.9697,10249.0
2023-06-07 09:45:00,111.27,111.32,111.16,111.32,4054.0,104.9508,104.998,104.8471,104.998,4054.0
2023-06-07 09:50:00,111.32,111.33,111.05,111.05,3779.0,104.998,105.0074,104.7433,104.7433,3779.0
2023-06-07 09:55:00,111.06,111.29,111.06,111.29,4792.0,104.7527,104.9697,104.7527,104.9697,4792.0
2023-06-07 10:00:00,111.29,111.29,110.96,111.03,8499.0,104.9697,104.9697,104.6584,104.7244,8499.0
2023-06-07 10:05:00,111.02,111.02,110.88,110.98,7407.0,104.715,104.715,104.583,104.6773,7407.0
2023-06-07 10:10:00,110.99,111.0,110.61,110.61,11465.0,104.6867,104.6961,104.3283,104.3283,11465.0
2023-06-07 10:15:00,110.6,110.67,110.56,110.62,10183.0,104.3189,104.3849,104.2811,104.3377,10183.0
2023-06-07 10:20:00,110.59,110.8,110.57,110.65,7340.0,104.3094,104.5075,104.2906,104.366,7340.0
2023-06-07 10:25:00,110.64,110.83,110.64,110.8,9416.0,104.3566,104.5358,104.3566,104.5075,9416.0
2023-06-07 10:30:00,110.86,110.99,110.85,110.85,6656.0,104.5641,104.6867,104.5547,104.5547,6656.0
2023-06-07 10:35:00,110.86,110.98,110.86,110.98,3702.0,104.5641,104.6773,104.5641,104.6773,3702.0
2023-06-07 10:40:00,110.94,111.12,110.92,111.1,9254.0,104.6395,104.8093,104.6207,104.7905,9254.0
2023-06-07 10:45:00,111.08,111.29,111.04,111.23,8368.0,104.7716,104.9697,104.7339,104.9131,8368.0
2023-06-07 10:50:00,111.22,111.54,111.2,111.52,5493.0,104.9036,105.2055,104.8848,105.1866,5493.0
2023-06-07 10:55:00,111.55,111.87,111.55,111.84,2609.0,105.2149,105.5167,105.2149,105.4884,2609.0
2023-06-07 11:00:00,111.81,111.94,111.78,111.92,3054.0,105.4601,105.5828,105.4318,105.5639,3054.0
2023-06-07 11:05:00,111.91,112.12,111.87,112.1,13607.0,105.5545,105.7525,105.5167,105.7337,13607.0
2023-06-07 11:10:00,112.11,112.4,112.09,112.39,11446.0,105.7431,106.0166,105.7242,106.0072,11446.0
2023-06-07 11:15:00,112.36,112.36,111.9,112.0,4557.0,105.9789,105.9789,105.545,105.6393,4557.0
2023-06-07 11:20:00,111.97,111.97,111.76,111.81,3632.0,105.6111,105.6111,105.413,105.4601,3632.0
2023-06-07 11:25:00,111.85,111.96,111.85,111.95,3385.0,105.4979,105.6016,105.4979,105.5922,3385.0
2023-06-07 11:30:00,111.98,112.2,111.98,112.2,5198.0,105.6205,105.828,105.6205,105.828,5198.0
2023-06-07 11:35:00,112.18,112.19,112.02,112.02,5457.0,105.8091,105.8186,105.6582,105.6582,5457.0
2023-06-07 11:40:00,112.03,112.06,111.96,111.98,6371.0,105.6676,105.6959,105.6016,105.6205,6371.0
2023-06-07 11:45:00,111.99,112.2,111.98,112.2,11272.0,105.6299,105.828,105.6205,105.828,11272.0
2023-06-07 11:50:00,112.2,112.21,111.95,112.02,5416.0,105.828,105.8374,105.5922,105.6582,5416.0
2023-06-07 11:55:00,112.0,112.02,111.7,111.73,4994.0,105.6393,105.6582,105.3564,105.3847,4994.0
2023-06-07 12:00:00,111.77,111.8,111.68,111.79,5075.0,105.4224,105.4507,105.3375,105.4413,5075.0
2023-06-07 12:05:00,111.77,111.77,111.7,111.75,4532.0,105.4224,105.4224,105.3564,105.4035,4532.0
2023-06-07 12:10:00,111.75,111.75,111.65,111.75,6708.0,105.4035,105.4035,105.3092,105.4035,6708.0
2023-06-07 12:15:00,111.74,111.78,111.64,111.76,5703.0,105.3941,105.4318,105.2998,105.413,5703.0
2023-06-07 12:20:00,111.8,111.81,111.71,111.78,4624.0,105.4507,105.4601,105.3658,105.4318,4624.0
2023-06-07 12:25:00,111.78,111.79,111.65,111.72,6047.0,105.4318,105.4413,105.3092,105.3753,6047.0
2023-06-07 12:30:00,111.7,111.94,111.7,111.94,5424.0,105.3564,105.5828,105.3564,105.5828,5424.0
2023-06-07 12:35:00,111.94,111.94,111.84,111.93,7130.0,105.5828,105.5828,105.4884,105.5733,7130.0
2023-06-07 12:40:00,111.93,111.93,111.84,111.84,4815.0,105.5733,105.5733,105.4884,105.4884,4815.0
2023-06-07 12:45:00,111.85,111.92,111.74,111.76,5391.0,105.4979,105.5639,105.3941,105.413,5391.0
2023-06-07 12:50:00,111.77,111.81,111.75,111.75,3793.0,105.4224,105.4601,105.4035,105.4035,3793.0
2023-06-07 12:55:00,111.7,111.89,111.7,111.87,14297.0,105.3564,105.5356,105.3564,105.5167,14297.0
2023-06-07 13:00:00,111.86,111.94,111.81,111.94,4409.0,105.5073,105.5828,105.4601,105.5828,4409.0
2023-06-07 13:05:00,111.94,112.0,111.84,112.0,6029.0,105.5828,105.6393,105.4884,105.6393,6029.0
2023-06-07 13:10:00,112.0,112.09,111.87,111.91,9587.0,105.6393,105.7242,105.5167,105.5545,9587.0
2023-06-07 13:15:00,111.9,112.02,111.88,111.91,6032.0,105.545,105.6582,105.5262,105.5545,6032.0
2023-06-07 13:20:00,111.88,111.9,111.72,111.9,10094.0,105.5262,105.545,105.3753,105.545,10094.0
2023-06-07 13:25:00,111.9,112.12,111.9,112.05,7637.0,105.545,105.7525,105.545,105.6865,7637.0
2023-06-07 13:30:00,112.01,112.05,111.97,112.01,5503.0,105.6488,105.6865,105.6111,105.6488,5503.0
2023-06-07 13:35:00,112.02,112.11,112.01,112.01,8988.0,105.6582,105.7431,105.6488,105.6488,8988.0
2023-06-07 13:40:00,112.02,112.09,111.98,112.08,6009.0,105.6582,105.7242,105.6205,105.7148,6009.0
2023-06-07 13:45:00,112.09,112.17,112.07,112.13,6722.0,105.7242,105.7997,105.7054,105.762,6722.0
2023-06-07 13:50:00,112.12,112.23,112.07,112.17,6747.0,105.7525,105.8563,105.7054,105.7997,6747.0
2023-06-07 13:55:00,112.18,112.37,112.18,112.36,6847.0,105.8091,105.9883,105.8091,105.9789,6847.0
2023-06-07 14:00:00,112.34,112.41,112.33,112.37,8369.0,105.96,106.0261,105.9506,105.9883,8369.0
2023-06-07 14:05:00,112.37,112.45,112.37,112.42,6359.0,105.9883,106.0638,105.9883,106.0355,6359.0
2023-06-07 14:10:00,112.43,112.43,112.27,112.4,15557.0,106.0449,106.0449,105.894,106.0166,15557.0
2023-06-07 14:15:00,112.41,112.42,112.24,112.38,8334.0,106.0261,106.0355,105.8657,105.9978,8334.0
2023-06-07 14:20:00,112.4,112.41,112.21,112.23,4820.0,106.0166,106.0261,105.8374,105.8563,4820.0
2023-06-07 14:25:00,112.23,112.24,112.11,112.22,7231.0,105.8563,105.8657,105.7431,105.8469,7231.0
2023-06-07 14:30:00,112.22,112.28,112.14,112.25,11245.0,105.8469,105.9034,105.7714,105.8752,11245.0
2023-06-07 14:35:00,112.27,112.33,112.12,112.33,8369.0,105.894,105.9506,105.7525,105.9506,8369.0
2023-06-07 14:40:00,112.32,112.35,112.26,112.32,10888.0,105.9412,105.9695,105.8846,105.9412,10888.0
2023-06-07 14:45:00,112.3,112.3,112.19,112.19,7495.0,105.9223,105.9223,105.8186,105.8186,7495.0
2023-06-07 14:50:00,112.14,112.22,112.13,112.14,6728.0,105.7714,105.8469,105.762,105.7714,6728.0
2023-06-07 14:55:00,112.14,112.26,112.13,112.25,6658.0,105.7714,105.8846,105.762,105.8752,6658.0
2023-06-07 15:00:00,112.25,112.34,112.23,112.3,9005.0,105.8752,105.96,105.8563,105.9223,9005.0
2023-06-07 15:05:00,112.31,112.35,112.19,112.22,7219.0,105.9317,105.9695,105.8186,105.8469,7219.0
2023-06-07 15:10:00,112.2,112.29,112.16,112.24,10026.0,105.828,105.9129,105.7903,105.8657,10026.0
2023-06-07 15:15:00,112.25,112.39,112.25,112.38,11298.0,105.8752,106.0072,105.8752,105.9978,11298.0
2023-06-07 15:20:00,112.39,112.45,112.29,112.33,25285.0,106.0072,106.0638,105.9129,105.9506,25285.0
2023-06-07 15:25:00,112.3,112.3,112.11,112.14,16484.0,105.9223,105.9223,105.7431,105.7714,16484.0
2023-06-07 15:30:00,112.14,112.19,111.95,111.96,19402.0,105.7714,105.8186,105.5922,105.6016,19402.0
2023-06-07 15:35:00,111.96,112.07,111.94,111.96,19387.0,105.6016,105.7054,105.5828,105.6016,19387.0
2023-06-07 15:40:00,111.94,112.06,111.91,112.0,16832.0,105.5828,105.6959,105.5545,105.6393,16832.0
2023-06-07 15:45:00,112.0,112.1,111.95,112.08,16047.0,105.6393,105.7337,105.5922,105.7148,16047.0
2023-06-07 15:50:00,112.1,112.26,111.86,111.89,48563.0,105.7337,105.8846,105.5073,105.5356,48563.0
2023-06-07 15:55:00,111.87,111.95,111.79,111.92,115899.0,105.5167,105.5922,105.4413,105.5639,115899.0
2023-06-08 09:30:00,111.69,111.87,111.29,111.55,16426.0,105.347,105.5167,104.9697,105.2149,16426.0
2023-06-08 09:35:00,111.7,111.7,111.34,111.38,9300.0,105.3564,105.3564,105.0168,105.0546,9300.0
2023-06-08 09:40:00,111.28,111.28,110.93,110.93,3664.0,104.9602,104.9602,104.6301,104.6301,3664.0
2023-06-08 09:45:00,110.98,110.99,110.61,110.61,4560.0,104.6773,104.6867,104.3283,104.3283,4560.0
2023-06-08 09:50:00,110.84,110.88,110.66,110.67,4951.0,104.5452,104.583,104.3754,104.3849,4951.0
2023-06-08 09:55:00,110.73,110.84,110.58,110.84,2300.0,104.4415,104.5452,104.3,104.5452,2300.0
2023-06-08 10:00:00,110.85,110.95,110.78,110.89,9586.0,104.5547,104.649,104.4886,104.5924,9586.0
2023-06-08 10:05:00,110.92,111.1,110.9,111.1,10198.0,104.6207,104.7905,104.6018,104.7905,10198.0
2023-06-08 10:10:00,111.11,111.32,111.11,111.32,3548.0,104.7999,104.998,104.7999,104.998,3548.0
2023-06-08 10:15:00,111.29,111.38,111.28,111.33,10461.0,104.9697,105.0546,104.9602,105.0074,10461.0
2023-06-08 10:20:00,111.34,111.36,111.19,111.22,11300.0,105.0168,105.0357,104.8753,104.9036,11300.0
2023-06-08 10:25:00,111.13,111.16,111.02,111.1,8498.0,104.8188,104.8471,104.715,104.7905,8498.0
2023-06-08 10:30:00,111.1,111.3,111.1,111.23,10442.0,104.7905,104.9791,104.7905,104.9131,10442.0
2023-06-08 10:35:00,111.26,111.4,111.25,111.34,5300.0,104.9414,105.0734,104.9319,105.0168,5300.0
2023-06-08 10:40:00,111.4,111.55,111.35,111.49,4975.0,105.0734,105.2149,105.0263,105.1583,4975.0
2023-06-08 10:45:00,111.51,111.59,111.51,111.59,5867.0,105.1772,105.2526,105.1772,105.2526,5867.0
2023-06-08 10:50:00,111.61,111.69,111.57,111.67,7588.0,105.2715,105.347,105.2338,105.3281,7588.0
2023-06-08 10:55:00,111.7,111.7,111.55,111.64,7263.0,105.3564,105.3564,105.2149,105.2998,7263.0
2023-06-08 11:00:00,111.7,111.71,111.47,111.51,5371.0,105.3564,105.3658,105.1394,105.1772,5371.0
2023-06-08 11:05:00,111.53,111.56,111.38,111.39,7531.0,105.196,105.2243,105.0546,105.064,7531.0
2023-06-08 11:10:00,111.39,111.4,111.3,111.31,3749.0,105.064,105.0734,104.9791,104.9885,3749.0
2023-06-08 11:15:00,111.29,111.32,111.23,111.28,5319.0,104.9697,104.998,104.9131,104.9602,5319.0
2023-06-08 11:20:00,111.3,111.38,111.27,111.29,4674.0,104.9791,105.0546,104.9508,104.9697,4674.0
2023-06-08 11:25:00,111.28,111.34,111.2,111.34,3955.0,104.9602,105.0168,104.8848,105.0168,3955.0
2023-06-08 11:30:00,111.35,111.39,111.26,111.27,3982.0,105.0263,105.064,104.9414,104.9508,3982.0
2023-06-08 11:35:00,111.25,111.25,111.15,111.16,4505.0,104.9319,104.9319,104.8376,104.8471,4505.0
2023-06-08 11:40:00,111.18,111.24,111.16,111.19,5007.0,104.8659,104.9225,104.8471,104.8753,5007.0
2023-06-08 11:45:00,111.2,111.3,111.14,111.3,5873.0,104.8848,104.9791,104.8282,104.9791,5873.0
2023-06-08 11:50:00,111.35,111.43,111.28,111.3,5299.0,105.0263,105.1017,104.9602,104.9791,5299.0
2023-06-08 11:55:00,111.3,111.45,111.29,111.4,7327.0,104.9791,105.1206,104.9697,105.0734,7327.0
2023-06-08 12:00:00,111.45,111.55,111.43,111.47,11065.0,105.1206,105.2149,105.1017,105.1394,11065.0
2023-06-08 12:05:00,111.49,111.58,111.4,111.43,3691.0,105.1583,105.2432,105.0734,105.1017,3691.0
2023-06-08 12:10:00,111.43,111.47,111.43,111.45,3256.0,105.1017,105.1394,105.1017,105.1206,3256.0
2023-06-08 12:15:00,111.43,111.57,111.43,111.56,11689.0,105.1017,105.2338,105.1017,105.2243,11689.0
2023-06-08 12:20:00,111.56,111.61,111.55,111.59,4457.0,105.2243,105.2715,105.2149,105.2526,4457.0
2023-06-08 12:25:00,111.6,111.75,111.6,111.71,6375.0,105.2621,105.4035,105.2621,105.3658,6375.0
2023-06-08 12:30:00,111.7,111.78,111.67,111.76,8792.0,105.3564,105.4318,105.3281,105.413,8792.0
2023-06-08 12:35:00,111.77,111.86,111.69,111.69,11474.0,105.4224,105.5073,105.347,105.347,11474.0
2023-06-08 12:40:00,111.66,111.72,111.64,111.64,2253.0,105.3187,105.3753,105.2998,105.2998,2253.0
2023-06-08 12:45:00,111.62,111.63,111.47,111.48,3183.0,105.2809,105.2904,105.1394,105.1489,3183.0
2023-06-08 12:50:00,111.47,111.58,111.47,111.53,5581.0,105.1394,105.2432,105.1394,105.196,5581.0
2023-06-08 12:55:00,111.53,111.54,111.48,111.52,3217.0,105.196,105.2055,105.1489,105.1866,3217.0
2023-06-08 13:00:00,111.52,111.58,111.52,111.57,2111.0,105.1866,105.2432,105.1866,105.2338,2111.0
2023-06-08 13:05:00,111.55,111.57,111.5,111.52,5487.0,105.2149,105.2338,105.1677,105.1866,5487.0
2023-06-08 13:10:00,111.51,111.53,111.47,111.52,2188.0,105.1772,105.196,105.1394,105.1866,2188.0
2023-06-08 13:15:00,111.51,111.55,111.46,111.47,4338.0,105.1772,105.2149,105.13,105.1394,4338.0
2023-06-08 13:20:00,111.52,111.55,111.43,111.55,5023.0,105.1866,105.2149,105.1017,105.2149,5023.0
2023-06-08 13:25:00,111.54,111.63,111.52,111.52,4172.0,105.2055,105.2904,105.1866,105.1866,4172.0
2023-06-08 13:30:00,111.5,111.57,111.48,111.48,4106.0,105.1677,105.2338,105.1489,105.1489,4106.0
2023-06-08 13:35:00,111.5,111.51,111.42,111.43,4846.0,105.1677,105.1772,105.0923,105.1017,4846.0
2023-06-08 13:40:00,111.41,111.41,111.36,111.4,3466.0,105.0829,105.0829,105.0357,105.0734,3466.0
2023-06-08 13:45:00,111.36,111.4,111.34,111.35,9090.0,105.0357,105.0734,105.0168,105.0263,9090.0
2023-06-08 13:50:00,111.33,111.36,111.25,111.27,9059.0,105.0074,105.0357,104.9319,104.9508,9059.0
2023-06-08 13:55:00,111.25,111.32,111.18,111.25,7783.0,104.9319,104.998,104.8659,104.9319,7783.0
2023-06-08 14:00:00,111.26,111.29,111.23,111.28,6513.0,104.9414,104.9697,104.9131,104.9602,6513.0
2023-06-08 14:05:00,111.29,111.31,111.24,111.25,3951.0,104.9697,104.9885,104.9225,104.9319,3951.0
2023-06-08 14:10:00,111.23,111.23,111.11,111.13,8860.0,104.9131,104.9131,104.7999,104.8188,8860.0
2023-06-08 14:15:00,111.11,111.34,111.1,111.34,8831.0,104.7999,105.0168,104.7905,105.0168,8831.0
2023-06-08 14:20:00,111.32,111.35,111.2,111.2,11461.0,104.998,105.0263,104.8848,104.8848,11461.0
2023-06-08 14:25:00,111.18,111.18,111.03,111.03,12867.0,104.8659,104.8659,104.7244,104.7244,12867.0
2023-06-08 14:30:00,111.05,111.14,111.04,111.11,14236.0,104.7433,104.8282,104.7339,104.7999,14236.0
2023-06-08 14:35:00,111.12,111.2,111.11,111.13,8957.0,104.8093,104.8848,104.7999,104.8188,8957.0
2023-06-08 14:40:00,111.13,111.13,111.06,111.09,9462.0,104.8188,104.8188,104.7527,104.781,9462.0
2023-06-08 14:45:00,111.1,111.11,110.98,111.02,14155.0,104.7905,104.7999,104.6773,104.715,14155.0
2023-06-08 14:50:00,111.03,111.2,111.01,111.2,6952.0,104.7244,104.8848,104.7056,104.8848,6952.0
2023-06-08 14:55:00,111.18,111.28,111.16,111.26,4250.0,104.8659,104.9602,104.8471,104.9414,4250.0
2023-06-08 15:00:00,111.3,111.33,111.15,111.16,10590.0,104.9791,105.0074,104.8376,104.8471,10590.0
2023-06-08 15:05:00,111.13,111.15,111.03,111.06,10774.0,104.8188,104.8376,104.7244,104.7527,10774.0
2023-06-08 15:10:00,111.07,111.17,111.06,111.12,11646.0,104.7622,104.8565,104.7527,104.8093,11646.0
2023-06-08 15:15:00,111.11,111.17,111.03,111.1,13067.0,104.7999,104.8565,104.7244,104.7905,13067.0
2023-06-08 15:20:00,111.09,111.13,111.05,111.12,12174.0,104.781,104.8188,104.7433,104.8093,12174.0
2023-06-08 15:25:00,111.12,111.19,111.08,111.14,16935.0,104.8093,104.8753,104.7716,104.8282,16935.0
2023-06-08 15:30:00,111.14,111.23,111.08,111.08,30363.0,104.8282,104.9131,104.7716,104.7716,30363.0
2023-06-08 15:35:00,111.09,111.11,111.06,111.11,23062.0,104.781,104.7999,104.7527,104.7999,23062.0
2023-06-08 15:40:00,111.1,111.14,111.02,111.14,32905.0,104.7905,104.8282,104.715,104.8282,32905.0
2023-06-08 15:45:00,111.14,111.2,111.05,111.2,29289.0,104.8282,104.8848,104.7433,104.8848,29289.0
2023-06-08 15:50:00,111.21,111.26,111.06,111.07,32620.0,104.8942,104.9414,104.7527,104.7622,32620.0
2023-06-08 15:55:00,111.06,111.07,110.96,110.96,76358.0,104.7527,104.7622,104.6584,104.6584,76358.0
2023-06-09 09:30:00,110.72,110.91,110.38,110.86,24762.0,104.432,104.6113,104.1114,104.5641,24762.0
2023-06-09 09:35:00,110.86,110.86,110.64,110.64,19000.0,104.5641,104.5641,104.3566,104.3566,19000.0
2023-06-09 09:40:00,110.7,110.85,110.62,110.82,23049.0,104.4132,104.5547,104.3377,104.5264,23049.0
2023-06-09 09:45:00,110.83,111.01,110.62,110.9,8567.0,104.5358,104.7056,104.3377,104.6018,8567.0
2023-06-09 09:50:00,111.02,111.41,111.02,111.29,6203.0,104.715,105.0829,104.715,104.9697,6203.0
2023-06-09 09:55:00,111.27,111.4,111.24,111.4,5599.0,104.9508,105.0734,104.9225,105.0734,5599.0
2023-06-09 10:00:00,111.33,111.92,111.33,111.92,9002.0,105.0074,105.5639,105.0074,105.5639,9002.0
2023-06-09 10:05:00,111.88,112.09,111.83,112.03,11476.0,105.5262,105.7242,105.479,105.6676,11476.0
2023-06-09 10:10:00,112.04,112.23,111.98,112.02,26642.0,105.6771,105.8563,105.6205,105.6582,26642.0
2023-06-09 10:15:00,112.03,112.09,111.8,111.87,7520.0,105.6676,105.7242,105.4507,105.5167,7520.0
2023-06-09 10:20:00,111.88,111.96,111.66,111.67,6164.0,105.5262,105.6016,105.3187,105.3281,6164.0
2023-06-09 10:25:00,111.63,111.9,111.6,111.9,3400.0,105.2904,105.545,105.2621,105.545,3400.0
2023-06-09 10:30:00,111.9,111.92,111.76,111.79,10472.0,105.545,105.5639,105.413,105.4413,10472.0
2023-06-09 10:35:00,111.84,111.96,111.84,111.92,7428.0,105.4884,105.6016,105.4884,105.5639,7428.0
2023-06-09 10:40:00,111.94,111.94,111.64,111.71,8145.0,105.5828,105.5828,105.2998,105.3658,8145.0
2023-06-09 10:45:00,111.7,112.02,111.7,111.76,5923.0,105.3564,105.6582,105.3564,105.413,5923.0
2023-06-09 10:50:00,111.7,111.72,111.6,111.67,7388.0,105.3564,105.3753,105.2621,105.3281,7388.0
2023-06-09 10:55:00,111.69,111.74,111.55,111.66,6452.0,105.347,105.3941,105.2149,105.3187,6452.0
2023-06-09 11:00:00,111.66,111.72,111.59,111.61,6121.0,105.3187,105.3753,105.2526,105.2715,6121.0
2023-06-09 11:05:00,111.57,111.65,111.45,111.54,5856.0,105.2338,105.3092,105.1206,105.2055,5856.0
2023-06-09 11:10:00,111.48,111.6,111.44,111.6,7322.0,105.1489,105.2621,105.1112,105.2621,7322.0
2023-06-09 11:15:00,111.56,111.62,111.48,111.49,5568.0,105.2243,105.2809,105.1489,105.1583,5568.0
2023-06-09 11:20:00,111.47,111.5,111.27,111.28,4498.0,105.1394,105.1677,104.9508,104.9602,4498.0
2023-06-09 11:25:00,111.27,111.29,111.05,111.1,5398.0,104.9508,104.9697,104.7433,104.7905,5398.0
2023-06-09 11:30:00,111.11,111.12,110.92,111.06,11472.0,104.7999,104.8093,104.6207,104.7527,11472.0
2023-06-09 11:35:00,111.1,111.29,111.1,111.2,5018.0,104.7905,104.9697,104.7905,104.8848,5018.0
2023-06-09 11:40:00,111.21,111.36,111.21,111.31,5258.0,104.8942,105.0357,104.8942,104.9885,5258.0
2023-06-09 11:45:00,111.34,111.38,111.25,111.31,5416.0,105.0168,105.0546,104.9319,104.9885,5416.0
2023-06-09 11:50:00,111.26,111.33,111.24,111.32,3906.0,104.9414,105.0074,104.9225,104.998,3906.0
2023-06-09 11:55:00,111.29,111.29,111.1,111.1,6456.0,104.9697,104.9697,104.7905,104.7905,6456.0
2023-06-09 12:00:00,111.12,111.13,110.95,111.13,9250.0,104.8093,104.8188,104.649,104.8188,9250.0
2023-06-09 12:05:00,111.19,111.28,111.16,111.17,2869.0,104.8753,104.9602,104.8471,104.8565,2869.0
2023-06-09 12:10:00,111.16,111.19,111.13,111.17,2961.0,104.8471,104.8753,104.8188,104.8565,2961.0
2023-06-09 12:15:00,111.19,111.2,111.15,111.2,2071.0,104.8753,104.8848,104.8376,104.8848,2071.0
2023-06-09 12:20:00,111.2,111.24,111.11,111.12,3043.0,104.8848,104.9225,104.7999,104.8093,3043.0
2023-06-09 12:25:00,111.09,111.11,111.04,111.09,3747.0,104.781,104.7999,104.7339,104.781,3747.0
2023-06-09 12:30:00,111.13,111.17,111.1,111.15,2507.0,104.8188,104.8565,104.7905,104.8376,2507.0
2023-06-09 12:35:00,111.15,111.15,111.01,111.02,5645.0,104.8376,104.8376,104.7056,104.715,5645.0
2023-06-09 12:40:00,111.03,111.12,111.0,111.12,4772.0,104.7244,104.8093,104.6961,104.8093,4772.0
2023-06-09 12:45:00,111.13,111.16,111.07,111.16,2852.0,104.8188,104.8471,104.7622,104.8471,2852.0
2023-06-09 12:50:00,111.17,111.23,111.16,111.23,1902.0,104.8565,104.9131,104.8471,104.9131,1902.0
2023-06-09 12:55:00,111.21,111.23,111.17,111.23,2731.0,104.8942,104.9131,104.8565,104.9131,2731.0
2023-06-09 13:00:00,111.22,111.25,111.21,111.25,2903.0,104.9036,104.9319,104.8942,104.9319,2903.0
2023-06-09 13:05:00,111.25,111.32,111.25,111.29,4333.0,104.9319,104.998,104.9319,104.9697,4333.0
2023-06-09 13:10:00,111.3,111.36,111.29,111.34,14610.0,104.9791,105.0357,104.9697,105.0168,14610.0
2023-06-09 13:15:00,111.32,111.36,111.28,111.28,3614.0,104.998,105.0357,104.9602,104.9602,3614.0
2023-06-09 13:20:00,111.28,111.36,111.26,111.36,7736.0,104.9602,105.0357,104.9414,105.0357,7736.0
2023-06-09 13:25:00,111.35,111.41,111.3,111.41,2774.0,105.0263,105.0829,104.9791,105.0829,2774.0
2023-06-09 13:30:00,111.46,111.56,111.43,111.55,5252.0,105.13,105.2243,105.1017,105.2149,5252.0
2023-06-09 13:35:00,111.6,111.66,111.57,111.62,4438.0,105.2621,105.3187,105.2338,105.2809,4438.0
2023-06-09 13:40:00,111.61,111.7,111.59,111.63,4397.0,105.2715,105.3564,105.2526,105.2904,4397.0
2023-06-09 13:45:00,111.63,111.66,111.51,111.51,4132.0,105.2904,105.3187,105.1772,105.1772,4132.0
2023-06-09 13:50:00,111.55,111.55,111.46,111.5,6118.0,105.2149,105.2149,105.13,105.1677,6118.0
2023-06-09 13:55:00,111.48,111.57,111.46,111.56,6896.0,105.1489,105.2338,105.13,105.2243,6896.0
2023-06-09 14:00:00,111.57,111.61,111.55,111.58,4032.0,105.2338,105.2715,105.2149,105.2432,4032.0
2023-06-09 14:05:00,111.56,111.74,111.55,111.73,14045.0,105.2243,105.3941,105.2149,105.3847,14045.0
2023-06-09 14:10:00,111.76,111.76,111.55,111.56,7497.0,105.413,105.413,105.2149,105.2243,7497.0
2023-06-09 14:15:00,111.59,111.59,111.47,111.53,3172.0,105.2526,105.2526,105.1394,105.196,3172.0
2023-06-09 14:20:00,111.53,111.63,111.51,111.54,6534.0,105.196,105.2904,105.1772,105.2055,6534.0
2023-06-09 14:25:00,111.5,111.56,111.37,111.42,6184.0,105.1677,105.2243,105.0451,105.0923,6184.0
2023-06-09 14:30:00,111.43,111.46,111.31,111.37,7527.0,105.1017,105.13,104.9885,105.0451,7527.0
2023-06-09 14:35:00,111.36,111.38,111.29,111.3,2769.0,105.0357,105.0546,104.9697,104.9791,2769.0
2023-06-09 14:40:00,111.29,111.32,111.27,111.31,4732.0,104.9697,104.998,104.9508,104.9885,4732.0
2023-06-09 14:45:00,111.31,111.37,111.31,111.33,5922.0,104.9885,105.0451,104.9885,105.0074,5922.0
2023-06-09 14:50:00,111.35,111.46,111.35,111.4,4511.0,105.0263,105.13,105.0263,105.0734,4511.0
2023-06-09 14:55:00,111.39,111.47,111.38,111.46,5054.0,105.064,105.1394,105.0546,105.13,5054.0
2023-06-09 15:00:00,111.47,111.63,111.45,111.62,5693.0,105.1394,105.2904,105.1206,105.2809,5693.0
2023-06-09 15:05:00,111.59,111.6,111.42,111.42,7944.0,105.2526,105.2621,105.0923,105.0923,7944.0
2023-06-09 15:10:00,111.4,111.5,111.39,111.49,8517.0,105.0734,105.1677,105.064,105.1583,8517.0
2023-06-09 15:15:00,111.51,111.57,111.42,111.56,5784.0,105.1772,105.2338,105.0923,105.2243,5784.0
2023-06-09 15:20:00,111.54,111.68,111.5,111.67,17601.0,105.2055,105.3375,105.1677,105.3281,17601.0
2023-06-09 15:25:00,111.65,111.68,111.59,111.62,8600.0,105.3092,105.3375,105.2526,105.2809,8600.0
2023-06-09 15:30:00,111.62,111.72,111.6,111.67,13883.0,105.2809,105.3753,105.2621,105.3281,13883.0
2023-06-09 15:35:00,111.67,111.76,111.59,111.67,12479.0,105.3281,105.413,105.2526,105.3281,12479.0
2023-06-09 15:40:00,111.67,111.81,111.67,111.73,15262.0,105.3281,105.4601,105.3281,105.3847,15262.0
2023-06-09 15:45:00,111.74,111.76,111.59,111.59,17425.0,105.3941,105.413,105.2526,105.2526,17425.0
2023-06-09 15:50:00,111.59,111.75,111.43,111.75,38202.0,105.2526,105.4035,105.1017,105.4035,38202.0
2023-06-09 15:55:00,111.7,111.71,111.58,111.7,89046.0,105.3564,105.3658,105.2432,105.3564,89046.0
2023-06-12 09:30:00,112.18,112.43,111.91,111.91,14083.0,105.8091,106.0449,105.5545,105.5545,14083.0
2023-06-12 09:35:00,112.01,112.01,111.7,111.92,16243.0,105.6488,105.6488,105.3564,105.5639,16243.0
2023-06-12 09:40:00,112.02,112.13,111.87,111.89,10863.0,105.6582,105.762,105.5167,105.5356,10863.0
2023-06-12 09:45:00,111.88,111.96,111.72,111.9,8387.0,105.5262,105.6016,105.3753,105.545,8387.0
2023-06-12 09:50:00,111.91,112.44,111.91,112.37,8834.0,105.5545,106.0544,105.5545,105.9883,8834.0
2023-06-12 09:55:00,112.38,112.45,112.29,112.44,4024.0,105.9978,106.0638,105.9129,106.0544,4024.0
2023-06-12 10:00:00,112.46,112.49,112.26,112.27,4379.0,106.0732,106.1015,105.8846,105.894,4379.0
2023-06-12 10:05:00,112.26,112.29,112.05,112.05,2202.0,105.8846,105.9129,105.6865,105.6865,2202.0
2023-06-12 10:10:00,112.05,112.14,111.98,112.14,1987.0,105.6865,105.7714,105.6205,105.7714,1987.0
2023-06-12 10:15:00,112.15,112.19,112.1,112.12,10275.0,105.7808,105.8186,105.7337,105.7525,10275.0
2023-06-12 10:20:00,112.1,112.13,111.85,111.85,3426.0,105.7337,105.762,105.4979,105.4979,3426.0
2023-06-12 10:25:00,111.86,111.93,111.81,111.82,2791.0,105.5073,105.5733,105.4601,105.4696,2791.0
2023-06-12 10:30:00,111.82,112.08,111.82,111.94,3146.0,105.4696,105.7148,105.4696,105.5828,3146.0
2023-06-12 10:35:00,111.89,111.96,111.86,111.94,837.0,105.5356,105.6016,105.5073,105.5828,837.0
2023-06-12 10:40:00,111.89,112.01,111.87,111.97,1893.0,105.5356,105.6488,105.5167,105.6111,1893.0
2023-06-12 10:45:00,112.0,112.06,111.96,112.06,3062.0,105.6393,105.6959,105.6016,105.6959,3062.0
2023-06-12 10:50:00,112.09,112.12,112.01,112.02,2840.0,105.7242,105.7525,105.6488,105.6582,2840.0
2023-06-12 10:55:00,112.07,112.23,112.07,112.23,1472.0,105.7054,105.8563,105.7054,105.8563,1472.0
2023-06-12 11:00:00,112.21,112.29,112.2,112.26,3427.0,105.8374,105.9129,105.828,105.8846,3427.0
2023-06-12 11:05:00,112.28,112.35,112.28,112.34,3749.0,105.9034,105.9695,105.9034,105.96,3749.0
2023-06-12 11:10:00,112.38,112.47,112.38,112.47,4607.0,105.9978,106.0827,105.9978,106.0827,4607.0
2023-06-12 11:15:00,112.45,112.52,112.44,112.47,5593.0,106.0638,106.1298,106.0544,106.0827,5593.0
2023-06-12 11:20:00,112.45,112.46,112.31,112.31,5287.0,106.0638,106.0732,105.9317,105.9317,5287.0
2023-06-12 11:25:00,112.31,112.39,112.28,112.36,9723.0,105.9317,106.0072,105.9034,105.9789,9723.0
2023-06-12 11:30:00,112.4,112.44,112.37,112.44,2622.0,106.0166,106.0544,105.9883,106.0544,2622.0
2023-06-12 11:35:00,112.46,112.51,112.43,112.48,6173.0,106.0732,106.1204,106.0449,106.0921,6173.0
2023-06-12 11:40:00,112.51,112.58,112.48,112.55,7535.0,106.1204,106.1864,106.0921,106.1581,7535.0
2023-06-12 11:45:00,112.56,112.6,112.53,112.6,4943.0,106.1675,106.2053,106.1392,106.2053,4943.0
2023-06-12 11:50:00,112.59,112.68,112.59,112.67,5255.0,106.1958,106.2807,106.1958,106.2713,5255.0
2023-06-12 11:55:00,112.67,112.86,112.66,112.85,7690.0,106.2713,106.4505,106.2619,106.4411,7690.0
2023-06-12 12:00:00,112.84,112.85,112.75,112.75,3397.0,106.4316,106.4411,106.3468,106.3468,3397.0
2023-06-12 12:05:00,112.75,112.81,112.73,112.81,2310.0,106.3468,106.4033,106.3279,106.4033,2310.0
2023-06-12 12:10:00,112.82,112.9,112.79,112.87,4914.0,106.4128,106.4882,106.3845,106.4599,4914.0
2023-06-12 12:15:00,112.86,112.87,112.7,112.7,5935.0,106.4505,106.4599,106.2996,106.2996,5935.0
2023-06-12 12:20:00,112.7,112.7,112.55,112.66,1872.0,106.2996,106.2996,106.1581,106.2619,1872.0
2023-06-12 12:25:00,112.66,112.68,112.62,112.64,4703.0,106.2619,106.2807,106.2241,106.243,4703.0
2023-06-12 12:30:00,112.69,112.76,112.65,112.66,3333.0,106.2902,106.3562,106.2524,106.2619,3333.0
2023-06-12 12:35:00,112.68,112.84,112.68,112.83,1967.0,106.2807,106.4316,106.2807,106.4222,1967.0
2023-06-12 12:40:00,112.84,112.89,112.84,112.89,3134.0,106.4316,106.4788,106.4316,106.4788,3134.0
2023-06-12 12:45:00,112.87,112.87,112.83,112.84,2755.0,106.4599,106.4599,106.4222,106.4316,2755.0
2023-06-12 12:50:00,112.86,112.89,112.82,112.86,4432.0,106.4505,106.4788,106.4128,106.4505,4432.0
2023-06-12 12:55:00,112.86,112.86,112.81,112.82,1423.0,106.4505,106.4505,106.4033,106.4128,1423.0
2023-06-12 13:00:00,112.84,112.87,112.79,112.79,2592.0,106.4316,106.4599,106.3845,106.3845,2592.0
2023-06-12 13:05:00,112.82,112.85,112.79,112.8,3474.0,106.4128,106.4411,106.3845,106.3939,3474.0
2023-06-12 13:10:00,112.79,112.85,112.76,112.76,3400.0,106.3845,106.4411,106.3562,106.3562,3400.0
2023-06-12 13:15:00,112.78,112.79,112.73,112.74,4357.0,106.3751,106.3845,106.3279,106.3373,4357.0
2023-06-12 13:20:00,112.76,112.78,112.75,112.76,2400.0,106.3562,106.3751,106.3468,106.3562,2400.0
2023-06-12 13:25:00,112.76,112.77,112.61,112.61,4479.0,106.3562,106.3656,106.2147,106.2147,4479.0
2023-06-12 13:30:00,112.59,112.64,112.57,112.61,4362.0,106.1958,106.243,106.177,106.2147,4362.0
2023-06-12 13:35:00,112.62,112.69,112.61,112.69,3856.0,106.2241,106.2902,106.2147,106.2902,3856.0
2023-06-12 13:40:00,112.71,112.8,112.68,112.8,2903.0,106.309,106.3939,106.2807,106.3939,2903.0
2023-06-12 13:45:00,112.82,112.84,112.75,112.8,3338.0,106.4128,106.4316,106.3468,106.3939,3338.0
2023-06-12 13:50:00,112.8,112.82,112.76,112.8,3002.0,106.3939,106.4128,106.3562,106.3939,3002.0
2023-06-12 13:55:00,112.81,112.9,112.81,112.9,4226.0,106.4033,106.4882,106.4033,106.4882,4226.0
2023-06-12 14:00:00,112.91,112.95,112.87,112.91,4960.0,106.4977,106.5354,106.4599,106.4977,4960.0
2023-06-12 14:05:00,112.92,112.99,112.9,112.96,2002.0,106.5071,106.5731,106.4882,106.5448,2002.0
2023-06-12 14:10:00,112.93,112.98,112.9,112.94,8668.0,106.5165,106.5637,106.4882,106.526,8668.0
2023-06-12 14:15:00,112.92,112.93,112.81,112.83,2125.0,106.5071,106.5165,106.4033,106.4222,2125.0
2023-06-12 14:20:00,112.82,112.85,112.82,112.84,2950.0,106.4128,106.4411,106.4128,106.4316,2950.0
2023-06-12 14:25:00,112.85,112.88,112.77,112.77,2216.0,106.4411,106.4694,106.3656,106.3656,2216.0
2023-06-12 14:30:00,112.77,112.87,112.76,112.87,2100.0,106.3656,106.4599,106.3562,106.4599,2100.0
2023-06-12 14:35:00,112.87,112.87,112.78,112.79,3375.0,106.4599,106.4599,106.3751,106.3845,3375.0
2023-06-12 14:40:00,112.79,112.89,112.78,112.89,2800.0,106.3845,106.4788,106.3751,106.4788,2800.0
2023-06-12 14:45:00,112.89,112.95,112.89,112.94,4392.0,106.4788,106.5354,106.4788,106.526,4392.0
2023-06-12 14:50:00,112.95,113.04,112.93,113.0,5695.0,106.5354,106.6203,106.5165,106.5826,5695.0
2023-06-12 14:55:00,112.99,113.05,112.92,113.05,4527.0,106.5731,106.6297,106.5071,106.6297,4527.0
2023-06-12 15:00:00,113.04,113.11,112.99,113.1,4347.0,106.6203,106.6863,106.5731,106.6769,4347.0
2023-06-12 15:05:00,113.08,113.09,113.01,113.08,3706.0,106.658,106.6674,106.592,106.658,3706.0
2023-06-12 15:10:00,113.1,113.25,113.07,113.23,3658.0,106.6769,106.8184,106.6486,106.7995,3658.0
2023-06-12 15:15:00,113.26,113.35,113.24,113.24,5831.0,106.8278,106.9127,106.8089,106.8089,5831.0
2023-06-12 15:20:00,113.22,113.28,113.2,113.28,7968.0,106.7901,106.8467,106.7712,106.8467,7968.0
2023-06-12 15:25:00,113.25,113.27,113.11,113.11,8419.0,106.8184,106.8372,106.6863,106.6863,8419.0
2023-06-12 15:30:00,113.13,113.13,112.96,113.01,12053.0,106.7052,106.7052,106.5448,106.592,12053.0
2023-06-12 15:35:00,112.99,113.15,112.95,113.14,21345.0,106.5731,106.724,106.5354,106.7146,21345.0
2023-06-12 15:40:00,113.16,113.2,113.1,113.15,26547.0,106.7335,106.7712,106.6769,106.724,26547.0
2023-06-12 15:45:00,113.17,113.27,113.17,113.27,20058.0,106.7429,106.8372,106.7429,106.8372,20058.0
2023-06-12 15:50:00,113.3,113.33,113.04,113.06,49929.0,106.8655,106.8938,106.6203,106.6391,49929.0
2023-06-12 15:55:00,113.04,113.18,112.92,113.09,120887.0,106.6203,106.7523,106.5071,106.6674,120887.0
2023-06-13 09:30:00,113.52,113.57,113.18,113.44,11975.0,107.073,107.1202,106.7523,106.9976,11975.0
2023-06-13 09:35:00,113.44,113.49,113.1,113.43,4639.0,106.9976,107.0447,106.6769,106.9881,4639.0
2023-06-13 09:40:00,113.43,113.43,113.13,113.22,9037.0,106.9881,106.9881,106.7052,106.7901,9037.0
2023-06-13 09:45:00,113.22,113.25,113.1,113.25,7850.0,106.7901,106.8184,106.6769,106.8184,7850.0
2023-06-13 09:50:00,113.19,113.19,113.03,113.15,3721.0,106.7618,106.7618,106.6109,106.724,3721.0
2023-06-13 09:55:00,113.12,113.3,113.04,113.12,6684.0,106.6957,106.8655,106.6203,106.6957,6684.0
2023-06-13 10:00:00,113.15,113.19,113.05,113.17,10920.0,106.724,106.7618,106.6297,106.7429,10920.0
2023-06-13 10:05:00,113.18,113.36,113.18,113.36,19918.0,106.7523,106.9221,106.7523,106.9221,19918.0
2023-06-13 10:10:00,113.35,113.35,113.11,113.34,5070.0,106.9127,106.9127,106.6863,106.9032,5070.0
2023-06-13 10:15:00,113.35,113.35,113.13,113.33,4208.0,106.9127,106.9127,106.7052,106.8938,4208.0
2023-06-13 10:20:00,113.34,113.43,113.33,113.37,5546.0,106.9032,106.9881,106.8938,106.9315,5546.0
2023-06-13 10:25:00,113.41,113.52,113.4,113.52,5657.0,106.9693,107.073,106.9598,107.073,5657.0
2023-06-13 10:30:00,113.51,113.59,113.35,113.57,8455.0,107.0636,107.1391,106.9127,107.1202,8455.0
2023-06-13 10:35:00,113.59,113.74,113.57,113.71,17618.0,107.1391,107.2805,107.1202,107.2522,17618.0
2023-06-13 10:40:00,113.71,113.71,113.49,113.54,3596.0,107.2522,107.2522,107.0447,107.0919,3596.0
2023-06-13 10:45:00,113.59,113.61,113.41,113.5,8221.0,107.1391,107.1579,106.9693,107.0542,8221.0
2023-06-13 10:50:00,113.51,113.51,113.41,113.42,6014.0,107.0636,107.0636,106.9693,106.9787,6014.0
2023-06-13 10:55:00,113.4,113.4,113.25,113.26,5918.0,106.9598,106.9598,106.8184,106.8278,5918.0
2023-06-13 11:00:00,113.28,113.36,113.2,113.32,6399.0,106.8467,106.9221,106.7712,106.8844,6399.0
2023-06-13 11:05:00,113.34,113.42,113.26,113.42,3249.0,106.9032,106.9787,106.8278,106.9787,3249.0
2023-06-13 11:10:00,113.41,113.62,113.38,113.58,11133.0,106.9693,107.1673,106.941,107.1296,11133.0
2023-06-13 11:15:00,113.63,113.71,113.56,113.6,3733.0,107.1768,107.2522,107.1108,107.1485,3733.0
2023-06-13 11:20:00,113.59,113.75,113.56,113.66,5179.0,107.1391,107.29,107.1108,107.2051,5179.0
2023-06-13 11:25:00,113.66,113.66,113.52,113.52,13386.0,107.2051,107.2051,107.073,107.073,13386.0
2023-06-13 11:30:00,113.53,113.6,113.38,113.38,7037.0,107.0825,107.1485,106.941,106.941,7037.0
2023-06-13 11:35:00,113.4,113.4,113.22,113.22,2492.0,106.9598,106.9598,106.7901,106.7901,2492.0
2023-06-13 11:40:00,113.22,113.35,113.2,113.3,11689.0,106.7901,106.9127,106.7712,106.8655,11689.0
2023-06-13 11:45:00,113.31,113.31,113.21,113.25,6821.0,106.875,106.875,106.7806,106.8184,6821.0
2023-06-13 11:50:00,113.35,113.4,113.27,113.29,9769.0,106.9127,106.9598,106.8372,106.8561,9769.0
2023-06-13 11:55:00,113.3,113.39,113.2,113.21,3070.0,106.8655,106.9504,106.7712,106.7806,3070.0
2023-06-13 12:00:00,113.17,113.19,113.05,113.09,5761.0,106.7429,106.7618,106.6297,106.6674,5761.0
2023-06-13 12:05:00,113.14,113.19,113.1,113.13,3533.0,106.7146,106.7618,106.6769,106.7052,3533.0
2023-06-13 12:10:00,113.17,113.24,113.17,113.18,3933.0,106.7429,106.8089,106.7429,106.7523,3933.0
2023-06-13 12:15:00,113.2,113.35,113.2,113.34,3032.0,106.7712,106.9127,106.7712,106.9032,3032.0
2023-06-13 12:20:00,113.35,113.43,113.32,113.4,3743.0,106.9127,106.9881,106.8844,106.9598,3743.0
2023-06-13 12:25:00,113.38,113.44,113.31,113.41,4176.0,106.941,106.9976,106.875,106.9693,4176.0
2023-06-13 12:30:00,113.44,113.48,113.4,113.43,3130.0,106.9976,107.0353,106.9598,106.9881,3130.0
2023-06-13 12:35:00,113.44,113.47,113.41,113.46,1520.0,106.9976,107.0259,106.9693,107.0164,1520.0
2023-06-13 12:40:00,113.48,113.54,113.48,113.52,4225.0,107.0353,107.0919,107.0353,107.073,4225.0
2023-06-13 12:45:00,113.53,113.57,113.52,113.56,9145.0,107.0825,107.1202,107.073,107.1108,9145.0
2023-06-13 12:50:00,113.54,113.67,113.52,113.67,2753.0,107.0919,107.2145,107.073,107.2145,2753.0
2023-06-13 12:55:00,113.64,113.67,113.58,113.67,3185.0,107.1862,107.2145,107.1296,107.2145,3185.0
2023-06-13 13:00:00,113.63,113.7,113.58,113.67,3225.0,107.1768,107.2428,107.1296,107.2145,3225.0
2023-06-13 13:05:00,113.68,113.72,113.51,113.56,4669.0,107.2239,107.2617,107.0636,107.1108,4669.0
2023-06-13 13:10:00,113.51,113.51,113.43,113.46,2276.0,107.0636,107.0636,106.9881,107.0164,2276.0
2023-06-13 13:15:00,113.45,113.57,113.44,113.57,3202.0,107.007,107.1202,106.9976,107.1202,3202.0
2023-06-13 13:20:00,113.55,113.6,113.44,113.45,2830.0,107.1013,107.1485,106.9976,107.007,2830.0
2023-06-13 13:25:00,113.45,113.77,113.43,113.7,54154.0,107.007,107.3088,106.9881,107.2428,54154.0
2023-06-13 13:30:00,113.69,113.83,113.69,113.75,5111.0,107.2334,107.3654,107.2334,107.29,5111.0
2023-06-13 13:35:00,113.75,113.85,113.71,113.85,2471.0,107.29,107.3843,107.2522,107.3843,2471.0
2023-06-13 13:40:00,113.82,113.91,113.79,113.86,3806.0,107.356,107.4409,107.3277,107.3937,3806.0
2023-06-13 13:45:00,113.87,113.91,113.79,113.82,4657.0,107.4031,107.4409,107.3277,107.356,4657.0
2023-06-13 13:50:00,113.88,113.88,113.75,113.76,2950.0,107.4126,107.4126,107.29,107.2994,2950.0
2023-06-13 13:55:00,113.75,113.76,113.65,113.74,5236.0,107.29,107.2994,107.1956,107.2805,5236.0
2023-06-13 14:00:00,113.73,113.8,113.69,113.75,4748.0,107.2711,107.3371,107.2334,107.29,4748.0
2023-06-13 14:05:00,113.74,113.8,113.67,113.67,5575.0,107.2805,107.3371,107.2145,107.2145,5575.0
2023-06-13 14:10:00,113.65,113.65,113.53,113.59,3624.0,107.1956,107.1956,107.0825,107.1391,3624.0
2023-06-13 14:15:00,113.61,113.66,113.54,113.64,3312.0,107.1579,107.2051,107.0919,107.1862,3312.0
2023-06-13 14:20:00,113.66,113.66,113.6,113.61,7701.0,107.2051,107.2051,107.1485,107.1579,7701.0
2023-06-13 14:25:00,113.62,113.63,113.5,113.59,7123.0,107.1673,107.1768,107.0542,107.1391,7123.0
2023-06-13 14:30:00,113.56,113.58,113.48,113.48,3891.0,107.1108,107.1296,107.0353,107.0353,3891.0
2023-06-13 14:35:00,113.5,113.5,113.35,113.42,5691.0,107.0542,107.0542,106.9127,106.9787,5691.0
2023-06-13 14:40:00,113.41,113.41,113.23,113.27,5302.0,106.9693,106.9693,106.7995,106.8372,5302.0
2023-06-13 14:45:00,113.25,113.37,113.22,113.32,2847.0,106.8184,106.9315,106.7901,106.8844,2847.0
2023-06-13 14:50:00,113.33,113.41,113.32,113.35,6822.0,106.8938,106.9693,106.8844,106.9127,6822.0
2023-06-13 14:55:00,113.37,113.41,113.36,113.36,4815.0,106.9315,106.9693,106.9221,106.9221,4815.0
2023-06-13 15:00:00,113.37,113.59,113.37,113.57,8189.0,106.9315,107.1391,106.9315,107.1202,8189.0
2023-06-13 15:05:00,113.57,113.6,113.55,113.59,6681.0,107.1202,107.1485,107.1013,107.1391,6681.0
2023-06-13 15:10:00,113.58,113.7,113.57,113.7,8488.0,107.1296,107.2428,107.1202,107.2428,8488.0
2023-06-13 15:15:00,113.72,113.72,113.6,113.65,7895.0,107.2617,107.2617,107.1485,107.1956,7895.0
2023-06-13 15:20:00,113.68,113.72,113.56,113.57,4848.0,107.2239,107.2617,107.1108,107.1202,4848.0
2023-06-13 15:25:00,113.56,113.63,113.55,113.56,7533.0,107.1108,107.1768,107.1013,107.1108,7533.0
2023-06-13 15:30:00,113.57,113.64,113.56,113.62,7492.0,107.1202,107.1862,107.1108,107.1673,7492.0
2023-06-13 15:35:00,113.63,113.68,113.54,113.58,11750.0,107.1768,107.2239,107.0919,107.1296,11750.0
2023-06-13 15:40:00,113.6,113.72,113.59,113.67,11434.0,107.1485,107.2617,107.1391,107.2145,11434.0
2023-06-13 15:45:00,113.67,113.71,113.61,113.66,12362.0,107.2145,107.2522,107.1579,107.2051,12362.0
2023-06-13 15:50:00,113.66,113.71,113.57,113.65,29287.0,107.2051,107.2522,107.1202,107.1956,29287.0
2023-06-13 15:55:00,113.66,113.66,113.4,113.51,97369.0,107.2051,107.2051,106.9598,107.0636,97369.0
2023-06-14 09:30:00,114.09,114.12,113.43,114.02,19365.0,107.6107,107.639,106.9881,107.5446,19365.0
2023-06-14 09:35:00,114.12,114.43,114.11,114.39,4046.0,107.639,107.9313,107.6295,107.8936,4046.0
2023-06-14 09:40:00,114.51,114.51,114.22,114.25,5194.0,108.0068,108.0068,107.7333,107.7616,5194.0
2023-06-14 09:45:00,114.26,114.4,114.09,114.24,2927.0,107.771,107.903,107.6107,107.7521,2927.0
2023-06-14 09:50:00,114.2,114.21,113.91,113.91,6005.0,107.7144,107.7238,107.4409,107.4409,6005.0
2023-06-14 09:55:00,113.92,113.95,113.84,113.92,5048.0,107.4503,107.4786,107.3749,107.4503,5048.0
2023-06-14 10:00:00,113.87,113.91,113.75,113.76,5881.0,107.4031,107.4409,107.29,107.2994,5881.0
2023-06-14 10:05:00,113.77,113.81,113.62,113.64,11544.0,107.3088,107.3466,107.1673,107.1862,11544.0
2023-06-14 10:10:00,113.64,113.64,113.41,113.41,6057.0,107.1862,107.1862,106.9693,106.9693,6057.0
2023-06-14 10:15:00,113.36,113.39,113.16,113.16,9843.0,106.9221,106.9504,106.7335,106.7335,9843.0
2023-06-14 10:20:00,113.13,113.26,113.03,113.12,10211.0,106.7052,106.8278,106.6109,106.6957,10211.0
2023-06-14 10:25:00,113.12,113.2,113.07,113.16,7485.0,106.6957,106.7712,106.6486,106.7335,7485.0
2023-06-14 10:30:00,113.18,113.35,113.16,113.34,2367.0,106.7523,106.9127,106.7335,106.9032,2367.0
2023-06-14 10:35:00,113.34,113.36,113.22,113.32,7417.0,106.9032,106.9221,106.7901,106.8844,7417.0
2023-06-14 10:40:00,113.35,113.41,113.21,113.21,4064.0,106.9127,106.9693,106.7806,106.7806,4064.0
2023-06-14 10:45:00,113.21,113.47,113.2,113.45,4121.0,106.7806,107.0259,106.7712,107.007,4121.0
2023-06-14 10:50:00,113.45,113.56,113.36,113.51,7977.0,107.007,107.1108,106.9221,107.0636,7977.0
2023-06-14 10:55:00,113.54,113.59,113.53,113.58,2650.0,107.0919,107.1391,107.0825,107.1296,2650.0
2023-06-14 11:00:00,113.56,113.72,113.56,113.67,3445.0,107.1108,107.2617,107.1108,107.2145,3445.0
2023-06-14 11:05:00,113.69,113.75,113.61,113.72,3641.0,107.2334,107.29,107.1579,107.2617,3641.0
2023-06-14 11:10:00,113.74,113.88,113.73,113.88,5185.0,107.2805,107.4126,107.2711,107.4126,5185.0
2023-06-14 11:15:00,113.87,113.92,113.77,113.85,4429.0,107.4031,107.4503,107.3088,107.3843,4429.0
2023-06-14 11:20:00,113.9,114.01,113.87,113.9,4245.0,107.4314,107.5352,107.4031,107.4314,4245.0
2023-06-14 11:25:00,113.9,113.97,113.89,113.93,2666.0,107.4314,107.4975,107.422,107.4597,2666.0
2023-06-14 11:30:00,113.93,113.96,113.83,113.87,4571.0,107.4597,107.488,107.3654,107.4031,4571.0
2023-06-14 11:35:00,113.85,113.88,113.78,113.78,2191.0,107.3843,107.4126,107.3183,107.3183,2191.0
2023-06-14 11:40:00,113.79,113.88,113.79,113.85,1393.0,107.3277,107.4126,107.3277,107.3843,1393.0
2023-06-14 11:45:00,113.85,113.88,113.83,113.86,2835.0,107.3843,107.4126,107.3654,107.3937,2835.0
2023-06-14 11:50:00,113.89,113.89,113.8,113.8,1315.0,107.422,107.422,107.3371,107.3371,1315.0
2023-06-14 11:55:00,113.8,113.8,113.63,113.63,2092.0,107.3371,107.3371,107.1768,107.1768,2092.0
2023-06-14 12:00:00,113.63,113.64,113.53,113.55,1064.0,107.1768,107.1862,107.0825,107.1013,1064.0
2023-06-14 12:05:00,113.47,113.63,113.45,113.62,3913.0,107.0259,107.1768,107.007,107.1673,3913.0
2023-06-14 12:10:00,113.65,113.67,113.64,113.64,960.0,107.1956,107.2145,107.1862,107.1862,960.0
2023-06-14 12:15:00,113.65,113.78,113.64,113.76,3254.0,107.1956,107.3183,107.1862,107.2994,3254.0
2023-06-14 12:20:00,113.81,113.83,113.73,113.73,3114.0,107.3466,107.3654,107.2711,107.2711,3114.0
2023-06-14 12:25:00,113.71,113.71,113.66,113.66,3007.0,107.2522,107.2522,107.2051,107.2051,3007.0
2023-06-14 12:30:00,113.66,113.67,113.57,113.6,2555.0,107.2051,107.2145,107.1202,107.1485,2555.0
2023-06-14 12:35:00,113.62,113.63,113.57,113.59,2981.0,107.1673,107.1768,107.1202,107.1391,2981.0
2023-06-14 12:40:00,113.58,113.63,113.54,113.58,800.0,107.1296,107.1768,107.0919,107.1296,800.0
2023-06-14 12:45:00,113.61,113.7,113.61,113.7,515.0,107.1579,107.2428,107.1579,107.2428,515.0
2023-06-14 12:50:00,113.69,113.69,113.6,113.64,2210.0,107.2334,107.2334,107.1485,107.1862,2210.0
2023-06-14 12:55:00,113.67,113.67,113.61,113.66,1630.0,107.2145,107.2145,107.1579,107.2051,1630.0
2023-06-14 13:00:00,113.63,113.63,113.48,113.48,2100.0,107.1768,107.1768,107.0353,107.0353,2100.0
2023-06-14 13:05:00,113.5,113.52,113.45,113.47,4187.0,107.0542,107.073,107.007,107.0259,4187.0
2023-06-14 13:10:00,113.48,113.49,113.41,113.48,1407.0,107.0353,107.0447,106.9693,107.0353,1407.0
2023-06-14 13:15:00,113.44,113.44,113.35,113.39,2523.0,106.9976,106.9976,106.9127,106.9504,2523.0
2023-06-14 13:20:00,113.31,113.46,113.31,113.46,3008.0,106.875,107.0164,106.875,107.0164,3008.0
2023-06-14 13:25:00,113.44,113.48,113.36,113.36,4981.0,106.9976,107.0353,106.9221,106.9221,4981.0
2023-06-14 13:30:00,113.35,113.36,113.27,113.35,2370.0,106.9127,106.9221,106.8372,106.9127,2370.0
2023-06-14 13:35:00,113.27,113.29,113.18,113.2,3398.0,106.8372,106.8561,106.7523,106.7712,3398.0
2023-06-14 13:40:00,113.24,113.25,113.15,113.15,3823.0,106.8089,106.8184,106.724,106.724,3823.0
2023-06-14 13:45:00,113.15,113.17,113.09,113.17,2757.0,106.724,106.7429,106.6674,106.7429,2757.0
2023-06-14 13:50:00,113.15,113.24,113.1,113.23,3440.0,106.724,106.8089,106.6769,106.7995,3440.0
2023-06-14 13:55:00,113.26,113.28,113.17,113.23,4335.0,106.8278,106.8467,106.7429,106.7995,4335.0
2023-06-14 14:00:00,112.99,113.04,112.52,112.68,10185.0,106.5731,106.6203,106.1298,106.2807,10185.0
2023-06-14 14:05:00,112.65,112.65,112.14,112.51,8396.0,106.2524,106.2524,105.7714,106.1204,8396.0
2023-06-14 14:10:00,112.57,112.65,112.36,112.53,5874.0,106.177,106.2524,105.9789,106.1392,5874.0
2023-06-14 14:15:00,112.56,112.56,112.24,112.31,5405.0,106.1675,106.1675,105.8657,105.9317,5405.0
2023-06-14 14:20:00,112.31,112.4,112.12,112.14,6169.0,105.9317,106.0166,105.7525,105.7714,6169.0
2023-06-14 14:25:00,112.1,112.24,112.0,112.11,19955.0,105.7337,105.8657,105.6393,105.7431,19955.0
2023-06-14 14:30:00,112.13,112.13,111.95,112.01,22273.0,105.762,105.762,105.5922,105.6488,22273.0
2023-06-14 14:35:00,112.07,112.4,112.02,112.16,18432.0,105.7054,106.0166,105.6582,105.7903,18432.0
2023-06-14 14:40:00,112.17,112.52,112.17,112.51,6868.0,105.7997,106.1298,105.7997,106.1204,6868.0
2023-06-14 14:45:00,112.55,112.58,112.34,112.5,6652.0,106.1581,106.1864,105.96,106.111,6652.0
2023-06-14 14:50:00,112.5,112.53,112.22,112.39,9946.0,106.111,106.1392,105.8469,106.0072,9946.0
2023-06-14 14:55:00,112.3,112.42,112.15,112.16,8359.0,105.9223,106.0355,105.7808,105.7903,8359.0
2023-06-14 15:00:00,112.16,112.35,112.13,112.34,5433.0,105.7903,105.9695,105.762,105.96,5433.0
2023-06-14 15:05:00,112.34,112.78,112.32,112.64,11923.0,105.96,106.3751,105.9412,106.243,11923.0
2023-06-14 15:10:00,112.66,112.68,112.17,112.22,7634.0,106.2619,106.2807,105.7997,105.8469,7634.0
2023-06-14 15:15:00,112.16,112.16,111.9,112.06,11181.0,105.7903,105.7903,105.545,105.6959,11181.0
2023-06-14 15:20:00,112.03,112.15,111.84,111.88,40102.0,105.6676,105.7808,105.4884,105.5262,40102.0
2023-06-14 15:25:00,111.87,111.99,111.65,111.68,20555.0,105.5167,105.6299,105.3092,105.3375,20555.0
2023-06-14 15:30:00,111.64,111.66,111.42,111.58,18428.0,105.2998,105.3187,105.0923,105.2432,18428.0
2023-06-14 15:35:00,111.56,111.57,111.34,111.39,26632.0,105.2243,105.2338,105.0168,105.064,26632.0
2023-06-14 15:40:00,111.37,111.54,111.28,111.33,24667.0,105.0451,105.2055,104.9602,105.0074,24667.0
2023-06-14 15:45:00,111.35,111.35,111.11,111.21,33079.0,105.0263,105.0263,104.7999,104.8942,33079.0
2023-06-14 15:50:00,111.21,111.34,111.07,111.26,63731.0,104.8942,105.0168,104.7622,104.9414,63731.0
2023-06-14 15:55:00,111.21,111.57,111.2,111.57,117521.0,104.8942,105.2338,104.8848,105.2338,117521.0
2023-06-15 09:30:00,111.47,111.65,111.41,111.41,10392.0,105.1394,105.3092,105.0829,105.0829,10392.0
2023-06-15 09:35:00,111.38,111.63,111.23,111.63,3098.0,105.0546,105.2904,104.9131,105.2904,3098.0
2023-06-15 09:40:00,111.57,111.71,111.48,111.51,2686.0,105.2338,105.3658,105.1489,105.1772,2686.0
2023-06-15 09:45:00,111.54,111.57,111.46,111.56,2709.0,105.2055,105.2338,105.13,105.2243,2709.0
2023-06-15 09:50:00,111.68,111.81,111.62,111.66,4998.0,105.3375,105.4601,105.2809,105.3187,4998.0
2023-06-15 09:55:00,111.58,111.79,111.53,111.79,4495.0,105.2432,105.4413,105.196,105.4413,4495.0
2023-06-15 10:00:00,111.79,112.0,111.74,111.78,13298.0,105.4413,105.6393,105.3941,105.4318,13298.0
2023-06-15 10:05:00,111.8,111.91,111.72,111.81,11399.0,105.4507,105.5545,105.3753,105.4601,11399.0
2023-06-15 10:10:00,111.79,111.83,111.66,111.67,5668.0,105.4413,105.479,105.3187,105.3281,5668.0
2023-06-15 10:15:00,111.64,111.71,111.56,111.58,3815.0,105.2998,105.3658,105.2243,105.2432,3815.0
2023-06-15 10:20:00,111.62,111.77,111.62,111.63,3282.0,105.2809,105.4224,105.2809,105.2904,3282.0
2023-06-15 10:25:00,111.68,111.84,111.67,111.69,7443.0,105.3375,105.4884,105.3281,105.347,7443.0
2023-06-15 10:30:00,111.68,111.7,111.59,111.61,9953.0,105.3375,105.3564,105.2526,105.2715,9953.0
2023-06-15 10:35:00,111.62,111.62,111.43,111.44,6583.0,105.2809,105.2809,105.1017,105.1112,6583.0
2023-06-15 10:40:00,111.44,111.69,111.44,111.68,3165.0,105.1112,105.347,105.1112,105.3375,3165.0
2023-06-15 10:45:00,111.68,111.88,111.67,111.84,6655.0,105.3375,105.5262,105.3281,105.4884,6655.0
2023-06-15 10:50:00,111.83,111.83,111.71,111.73,4396.0,105.479,105.479,105.3658,105.3847,4396.0
2023-06-15 10:55:00,111.76,111.8,111.69,111.74,4015.0,105.413,105.4507,105.347,105.3941,4015.0
2023-06-15 11:00:00,111.79,111.81,111.68,111.78,4028.0,105.4413,105.4601,105.3375,105.4318,4028.0
2023-06-15 11:05:00,111.84,111.85,111.74,111.81,4567.0,105.4884,105.4979,105.3941,105.4601,4567.0
2023-06-15 11:10:00,111.85,112.07,111.85,112.01,2405.0,105.4979,105.7054,105.4979,105.6488,2405.0
2023-06-15 11:15:00,112.04,112.16,112.03,112.1,5072.0,105.6771,105.7903,105.6676,105.7337,5072.0
2023-06-15 11:20:00,112.1,112.26,112.1,112.16,5618.0,105.7337,105.8846,105.7337,105.7903,5618.0
2023-06-15 11:25:00,112.19,112.33,112.19,112.32,2657.0,105.8186,105.9506,105.8186,105.9412,2657.0
2023-06-15 11:30:00,112.31,112.33,112.18,112.23,5816.0,105.9317,105.9506,105.8091,105.8563,5816.0
2023-06-15 11:35:00,112.27,112.43,112.26,112.43,3082.0,105.894,106.0449,105.8846,106.0449,3082.0
2023-06-15 11:40:00,112.4,112.41,112.2,112.2,4647.0,106.0166,106.0261,105.828,105.828,4647.0
2023-06-15 11:45:00,112.2,112.26,112.05,112.09,4066.0,105.828,105.8846,105.6865,105.7242,4066.0
2023-06-15 11:50:00,112.02,112.19,111.99,112.19,4755.0,105.6582,105.8186,105.6299,105.8186,4755.0
2023-06-15 11:55:00,112.2,112.29,112.19,112.26,3626.0,105.828,105.9129,105.8186,105.8846,3626.0
2023-06-15 12:00:00,112.29,112.35,112.22,112.23,6623.0,105.9129,105.9695,105.8469,105.8563,6623.0
2023-06-15 12:05:00,112.22,112.31,112.17,112.31,3179.0,105.8469,105.9317,105.7997,105.9317,3179.0
2023-06-15 12:10:00,112.3,112.33,112.19,112.22,4292.0,105.9223,105.9506,105.8186,105.8469,4292.0
2023-06-15 12:15:00,112.2,112.29,112.2,112.29,2934.0,105.828,105.9129,105.828,105.9129,2934.0
2023-06-15 12:20:00,112.29,112.43,112.28,112.4,3204.0,105.9129,106.0449,105.9034,106.0166,3204.0
2023-06-15 12:25:00,112.44,112.49,112.42,112.48,2910.0,106.0544,106.1015,106.0355,106.0921,2910.0
2023-06-15 12:30:00,112.49,112.54,112.45,112.5,4403.0,106.1015,106.1487,106.0638,106.111,4403.0
2023-06-15 12:35:00,112.5,112.62,112.5,112.62,1467.0,106.111,106.2241,106.111,106.2241,1467.0
2023-06-15 12:40:00,112.62,112.66,112.56,112.58,4076.0,106.2241,106.2619,106.1675,106.1864,4076.0
2023-06-15 12:45:00,112.56,112.72,112.53,112.71,3481.0,106.1675,106.3185,106.1392,106.309,3481.0
2023-06-15 12:50:00,112.71,112.76,112.69,112.73,3037.0,106.309,106.3562,106.2902,106.3279,3037.0
2023-06-15 12:55:00,112.73,112.76,112.69,112.72,5155.0,106.3279,106.3562,106.2902,106.3185,5155.0
2023-06-15 13:00:00,112.73,112.73,112.58,112.58,1871.0,106.3279,106.3279,106.1864,106.1864,1871.0
2023-06-15 13:05:00,112.63,112.63,112.5,112.52,4217.0,106.2336,106.2336,106.111,106.1298,4217.0
2023-06-15 13:10:00,112.55,112.6,112.5,112.51,4233.0,106.1581,106.2053,106.111,106.1204,4233.0
2023-06-15 13:15:00,112.5,112.56,112.5,112.55,1830.0,106.111,106.1675,106.111,106.1581,1830.0
2023-06-15 13:20:00,112.56,112.61,112.44,112.52,8899.0,106.1675,106.2147,106.0544,106.1298,8899.0
2023-06-15 13:25:00,112.58,112.71,112.58,112.69,1648.0,106.1864,106.309,106.1864,106.2902,1648.0
2023-06-15 13:30:00,112.73,112.73,112.63,112.67,3281.0,106.3279,106.3279,106.2336,106.2713,3281.0
2023-06-15 13:35:00,112.67,112.75,112.65,112.69,3935.0,106.2713,106.3468,106.2524,106.2902,3935.0
2023-06-15 13:40:00,112.69,112.79,112.67,112.77,3162.0,106.2902,106.3845,106.2713,106.3656,3162.0
2023-06-15 13:45:00,112.78,112.86,112.78,112.83,2271.0,106.3751,106.4505,106.3751,106.4222,2271.0
2023-06-15 13:50:00,112.83,112.85,112.75,112.8,5316.0,106.4222,106.4411,106.3468,106.3939,5316.0
2023-06-15 13:55:00,112.8,112.89,112.79,112.87,4760.0,106.3939,106.4788,106.3845,106.4599,4760.0
2023-06-15 14:00:00,112.87,112.96,112.86,112.89,3160.0,106.4599,106.5448,106.4505,106.4788,3160.0
2023-06-15 14:05:00,112.9,112.94,112.8,112.83,7839.0,106.4882,106.526,106.3939,106.4222,7839.0
2023-06-15 14:10:00,112.81,112.92,112.8,112.8,8276.0,106.4033,106.5071,106.3939,106.3939,8276.0
2023-06-15 14:15:00,112.79,112.88,112.79,112.8,3396.0,106.3845,106.4694,106.3845,106.3939,3396.0
2023-06-15 14:20:00,112.8,112.87,112.76,112.86,4857.0,106.3939,106.4599,106.3562,106.4505,4857.0
2023-06-15 14:25:00,112.87,112.88,112.79,112.82,4923.0,106.4599,106.4694,106.3845,106.4128,4923.0
2023-06-15 14:30:00,112.79,112.98,112.79,112.96,3425.0,106.3845,106.5637,106.3845,106.5448,3425.0
2023-06-15 14:35:00,112.97,113.12,112.97,113.03,3323.0,106.5543,106.6957,106.5543,106.6109,3323.0
2023-06-15 14:40:00,113.07,113.18,113.05,113.16,5242.0,106.6486,106.7523,106.6297,106.7335,5242.0
2023-06-15 14:45:00,113.16,113.22,113.13,113.19,2759.0,106.7335,106.7901,106.7052,106.7618,2759.0
2023-06-15 14:50:00,113.22,113.46,113.22,113.46,6305.0,106.7901,107.0164,106.7901,107.0164,6305.0
2023-06-15 14:55:00,113.46,113.6,113.43,113.52,6898.0,107.0164,107.1485,106.9881,107.073,6898.0
2023-06-15 15:00:00,113.52,113.58,113.34,113.38,6961.0,107.073,107.1296,106.9032,106.941,6961.0
2023-06-15 15:05:00,113.37,113.45,113.33,113.41,5307.0,106.9315,107.007,106.8938,106.9693,5307.0
2023-06-15 15:10:00,113.39,113.43,113.33,113.4,5330.0,106.9504,106.9881,106.8938,106.9598,5330.0
2023-06-15 15:15:00,113.42,113.46,113.25,113.29,6828.0,106.9787,107.0164,106.8184,106.8561,6828.0
2023-06-15 15:20:00,113.26,113.34,113.2,113.25,6214.0,106.8278,106.9032,106.7712,106.8184,6214.0
2023-06-15 15:25:00,113.27,113.33,113.21,113.31,5415.0,106.8372,106.8938,106.7806,106.875,5415.0
2023-06-15 15:30:00,113.31,113.39,113.28,113.31,13950.0,106.875,106.9504,106.8467,106.875,13950.0
2023-06-15 15:35:00,113.31,113.32,113.17,113.3,8425.0,106.875,106.8844,106.7429,106.8655,8425.0
2023-06-15 15:40:00,113.28,113.46,113.25,113.38,11546.0,106.8467,107.0164,106.8184,106.941,11546.0
2023-06-15 15:45:00,113.38,113.44,113.3,113.39,18284.0,106.941,106.9976,106.8655,106.9504,18284.0
2023-06-15 15:50:00,113.42,113.48,113.24,113.28,36767.0,106.9787,107.0353,106.8089,106.8467,36767.0
2023-06-15 15:55:00,113.25,113.36,113.12,113.31,125672.0,106.8184,106.9221,106.6957,106.875,125672.0
2023-06-16 09:30:00,113.81,114.52,113.14,114.44,476478.0,107.3466,108.0162,106.7146,107.9408,476478.0
2023-06-16 09:35:00,114.38,114.53,113.79,113.89,3900.0,107.8842,108.0257,107.3277,107.422,3900.0
2023-06-16 09:40:00,113.89,114.13,113.88,114.03,4395.0,107.422,107.6484,107.4126,107.5541,4395.0
2023-06-16 09:45:00,114.04,114.09,113.88,114.06,2628.0,107.5635,107.6107,107.4126,107.5824,2628.0
2023-06-16 09:50:00,114.15,114.43,114.13,114.19,5403.0,107.6672,107.9313,107.6484,107.705,5403.0
2023-06-16 09:55:00,114.19,114.22,113.84,113.91,4500.0,107.705,107.7333,107.3749,107.4409,4500.0
2023-06-16 10:00:00,113.97,114.15,113.97,114.15,4713.0,107.4975,107.6672,107.4975,107.6672,4713.0
2023-06-16 10:05:00,114.15,114.41,114.14,114.4,7737.0,107.6672,107.9125,107.6578,107.903,7737.0
2023-06-16 10:10:00,114.4,114.52,114.24,114.24,7441.0,107.903,108.0162,107.7521,107.7521,7441.0
2023-06-16 10:15:00,114.23,114.24,114.05,114.05,5043.0,107.7427,107.7521,107.5729,107.5729,5043.0
2023-06-16 10:20:00,114.11,114.46,114.06,114.46,5091.0,107.6295,107.9596,107.5824,107.9596,5091.0
2023-06-16 10:25:00,114.43,114.45,114.14,114.25,7654.0,107.9313,107.9502,107.6578,107.7616,7654.0
2023-06-16 10:30:00,114.25,114.39,114.22,114.26,6189.0,107.7616,107.8936,107.7333,107.771,6189.0
2023-06-16 10:35:00,114.26,114.28,114.16,114.21,5471.0,107.771,107.7899,107.6767,107.7238,5471.0
2023-06-16 10:40:00,114.2,114.23,114.01,114.09,8827.0,107.7144,107.7427,107.5352,107.6107,8827.0
2023-06-16 10:45:00,114.09,114.16,114.04,114.12,5489.0,107.6107,107.6767,107.5635,107.639,5489.0
2023-06-16 10:50:00,114.13,114.45,114.12,114.42,7269.0,107.6484,107.9502,107.639,107.9219,7269.0
2023-06-16 10:55:00,114.4,114.43,114.29,114.36,4311.0,107.903,107.9313,107.7993,107.8653,4311.0
2023-06-16 11:00:00,114.33,114.35,113.97,113.97,4773.0,107.837,107.8559,107.4975,107.4975,4773.0
2023-06-16 11:05:00,113.99,114.14,113.9,114.13,4619.0,107.5163,107.6578,107.4314,107.6484,4619.0
2023-06-16 11:10:00,114.12,114.27,114.12,114.27,5875.0,107.639,107.7804,107.639,107.7804,5875.0
2023-06-16 11:15:00,114.25,114.25,114.13,114.16,4381.0,107.7616,107.7616,107.6484,107.6767,4381.0
2023-06-16 11:20:00,114.15,114.2,113.99,114.06,6447.0,107.6672,107.7144,107.5163,107.5824,6447.0
2023-06-16 11:25:00,114.07,114.15,113.81,113.92,12500.0,107.5918,107.6672,107.3466,107.4503,12500.0
2023-06-16 11:30:00,113.9,114.02,113.86,113.86,5370.0,107.4314,107.5446,107.3937,107.3937,5370.0
2023-06-16 11:35:00,113.94,113.96,113.8,113.94,3721.0,107.4692,107.488,107.3371,107.4692,3721.0
2023-06-16 11:40:00,113.99,114.09,113.97,114.08,4484.0,107.5163,107.6107,107.4975,107.6012,4484.0
2023-06-16 11:45:00,114.13,114.13,113.87,113.95,7532.0,107.6484,107.6484,107.4031,107.4786,7532.0
2023-06-16 11:50:00,113.95,114.0,113.86,113.99,6423.0,107.4786,107.5258,107.3937,107.5163,6423.0
2023-06-16 11:55:00,113.99,114.06,113.94,113.98,6715.0,107.5163,107.5824,107.4692,107.5069,6715.0
2023-06-16 12:00:00,114.01,114.06,113.93,114.06,5967.0,107.5352,107.5824,107.4597,107.5824,5967.0
2023-06-16 12:05:00,114.07,114.07,113.93,114.03,4241.0,107.5918,107.5918,107.4597,107.5541,4241.0
2023-06-16 12:10:00,114.05,114.15,114.05,114.12,4672.0,107.5729,107.6672,107.5729,107.639,4672.0
2023-06-16 12:15:00,114.12,114.29,114.09,114.29,3817.0,107.639,107.7993,107.6107,107.7993,3817.0
2023-06-16 12:20:00,114.29,114.3,114.21,114.27,3986.0,107.7993,107.8087,107.7238,107.7804,3986.0
2023-06-16 12:25:00,114.32,114.38,114.3,114.38,2751.0,107.8276,107.8842,107.8087,107.8842,2751.0
2023-06-16 12:30:00,114.39,114.5,114.37,114.5,4434.0,107.8936,107.9974,107.8748,107.9974,4434.0
2023-06-16 12:35:00,114.5,114.53,114.36,114.46,3144.0,107.9974,108.0257,107.8653,107.9596,3144.0
2023-06-16 12:40:00,114.48,114.48,114.35,114.41,3199.0,107.9785,107.9785,107.8559,107.9125,3199.0
2023-06-16 12:45:00,114.41,114.49,114.41,114.49,4344.0,107.9125,107.9879,107.9125,107.9879,4344.0
2023-06-16 12:50:00,114.48,114.59,114.47,114.58,4258.0,107.9785,108.0823,107.9691,108.0728,4258.0
2023-06-16 12:55:00,114.55,114.63,114.53,114.59,4959.0,108.0445,108.12,108.0257,108.0823,4959.0
2023-06-16 13:00:00,114.61,114.61,114.45,114.46,4011.0,108.1011,108.1011,107.9502,107.9596,4011.0
2023-06-16 13:05:00,114.46,114.52,114.38,114.38,4266.0,107.9596,108.0162,107.8842,107.8842,4266.0
2023-06-16 13:10:00,114.36,114.39,114.28,114.38,5734.0,107.8653,107.8936,107.7899,107.8842,5734.0
2023-06-16 13:15:00,114.38,114.46,114.34,114.38,2967.0,107.8842,107.9596,107.8465,107.8842,2967.0
2023-06-16 13:20:00,114.36,114.44,114.33,114.41,3652.0,107.8653,107.9408,107.837,107.9125,3652.0
2023-06-16 13:25:00,114.38,114.45,114.25,114.29,5192.0,107.8842,107.9502,107.7616,107.7993,5192.0
2023-06-16 13:30:00,114.28,114.33,114.25,114.28,5825.0,107.7899,107.837,107.7616,107.7899,5825.0
2023-06-16 13:35:00,114.28,114.37,114.28,114.37,8023.0,107.7899,107.8748,107.7899,107.8748,8023.0
2023-06-16 13:40:00,114.34,114.34,114.25,114.33,4300.0,107.8465,107.8465,107.7616,107.837,4300.0
2023-06-16 13:45:00,114.34,114.4,114.28,114.29,4224.0,107.8465,107.903,107.7899,107.7993,4224.0
2023-06-16 13:50:00,114.28,114.41,114.28,114.41,3832.0,107.7899,107.9125,107.7899,107.9125,3832.0
2023-06-16 13:55:00,114.39,114.42,114.37,114.41,2373.0,107.8936,107.9219,107.8748,107.9125,2373.0
2023-06-16 14:00:00,114.45,114.46,114.25,114.27,4070.0,107.9502,107.9596,107.7616,107.7804,4070.0
2023-06-16 14:05:00,114.27,114.37,114.27,114.29,3576.0,107.7804,107.8748,107.7804,107.7993,3576.0
2023-06-16 14:10:00,114.3,114.31,114.16,114.16,16674.0,107.8087,107.8182,107.6767,107.6767,16674.0
2023-06-16 14:15:00,114.19,114.21,114.07,114.11,13188.0,107.705,107.7238,107.5918,107.6295,13188.0
2023-06-16 14:20:00,114.11,114.11,114.06,114.06,2789.0,107.6295,107.6295,107.5824,107.5824,2789.0
2023-06-16 14:25:00,114.09,114.17,114.06,114.08,4619.0,107.6107,107.6861,107.5824,107.6012,4619.0
2023-06-16 14:30:00,114.05,114.06,113.85,113.85,11682.0,107.5729,107.5824,107.3843,107.3843,11682.0
2023-06-16 14:35:00,113.85,114.01,113.81,114.0,8909.0,107.3843,107.5352,107.3466,107.5258,8909.0
2023-06-16 14:40:00,114.02,114.07,113.93,114.02,3272.0,107.5446,107.5918,107.4597,107.5446,3272.0
2023-06-16 14:45:00,114.03,114.03,113.9,113.97,3159.0,107.5541,107.5541,107.4314,107.4975,3159.0
2023-06-16 14:50:00,113.96,114.03,113.91,113.91,8058.0,107.488,107.5541,107.4409,107.4409,8058.0
2023-06-16 14:55:00,113.91,113.93,113.82,113.84,10971.0,107.4409,107.4597,107.356,107.3749,10971.0
2023-06-16 15:00:00,113.87,113.91,113.7,113.91,8037.0,107.4031,107.4409,107.2428,107.4409,8037.0
2023-06-16 15:05:00,113.94,113.99,113.77,113.78,5596.0,107.4692,107.5163,107.3088,107.3183,5596.0
2023-06-16 15:10:00,113.8,113.8,113.67,113.68,5978.0,107.3371,107.3371,107.2145,107.2239,5978.0
2023-06-16 15:15:00,113.67,113.73,113.66,113.7,6771.0,107.2145,107.2711,107.2051,107.2428,6771.0
2023-06-16 15:20:00,113.77,113.87,113.76,113.79,5597.0,107.3088,107.4031,107.2994,107.3277,5597.0
2023-06-16 15:25:00,113.81,113.81,113.62,113.72,9699.0,107.3466,107.3466,107.1673,107.2617,9699.0
2023-06-16 15:30:00,113.72,113.94,113.71,113.93,9746.0,107.2617,107.4692,107.2522,107.4597,9746.0
2023-06-16 15:35:00,113.92,114.04,113.88,113.98,14306.0,107.4503,107.5635,107.4126,107.5069,14306.0
2023-06-16 15:40:00,113.94,114.01,113.87,113.88,11757.0,107.4692,107.5352,107.4031,107.4126,11757.0
2023-06-16 15:45:00,113.87,114.04,113.86,114.0,34396.0,107.4031,107.5635,107.3937,107.5258,34396.0
2023-06-16 15:50:00,114.02,114.02,113.65,113.68,54717.0,107.5446,107.5446,107.1956,107.2239,54717.0
2023-06-16 15:55:00,113.55,113.7,113.51,113.61,176137.0,107.1013,107.2428,107.0636,107.1579,176137.0
2023-06-20 09:30:00,113.06,113.3,112.9,113.18,30276.0,106.6391,106.8655,106.4882,106.7523,30276.0
2023-06-20 09:35:00,113.12,113.12,112.63,112.63,5886.0,106.6957,106.6957,106.2336,106.2336,5886.0
2023-06-20 09:40:00,112.57,112.73,112.35,112.73,6643.0,106.177,106.3279,105.9695,106.3279,6643.0
2023-06-20 09:45:00,112.75,112.88,112.7,112.85,4873.0,106.3468,106.4694,106.2996,106.4411,4873.0
2023-06-20 09:50:00,112.87,113.17,112.86,113.12,4647.0,106.4599,106.7429,106.4505,106.6957,4647.0
2023-06-20 09:55:00,113.15,113.28,112.95,113.08,16221.0,106.724,106.8467,106.5354,106.658,16221.0
2023-06-20 10:00:00,113.02,113.02,112.69,112.79,5713.0,106.6014,106.6014,106.2902,106.3845,5713.0
2023-06-20 10:05:00,112.81,112.94,112.81,112.85,5425.0,106.4033,106.526,106.4033,106.4411,5425.0
2023-06-20 10:10:00,112.86,112.93,112.77,112.77,11206.0,106.4505,106.5165,106.3656,106.3656,11206.0
2023-06-20 10:15:00,112.65,112.72,112.41,112.41,4415.0,106.2524,106.3185,106.0261,106.0261,4415.0
2023-06-20 10:20:00,112.44,112.5,112.26,112.3,5403.0,106.0544,106.111,105.8846,105.9223,5403.0
2023-06-20 10:25:00,112.32,112.32,112.17,112.3,8985.0,105.9412,105.9412,105.7997,105.9223,8985.0
2023-06-20 10:30:00,112.32,112.33,112.25,112.29,3178.0,105.9412,105.9506,105.8752,105.9129,3178.0
2023-06-20 10:35:00,112.28,112.44,112.2,112.2,8774.0,105.9034,106.0544,105.828,105.828,8774.0
2023-06-20 10:40:00,112.18,112.35,112.14,112.16,7071.0,105.8091,105.9695,105.7714,105.7903,7071.0
2023-06-20 10:45:00,112.19,112.29,112.16,112.29,7950.0,105.8186,105.9129,105.7903,105.9129,7950.0
2023-06-20 10:50:00,112.25,112.29,112.15,112.19,6539.0,105.8752,105.9129,105.7808,105.8186,6539.0
2023-06-20 10:55:00,112.2,112.29,112.13,112.25,9283.0,105.828,105.9129,105.762,105.8752,9283.0
2023-06-20 11:00:00,112.27,112.29,112.06,112.08,13570.0,105.894,105.9129,105.6959,105.7148,13570.0
2023-06-20 11:05:00,112.07,112.1,111.8,111.82,9961.0,105.7054,105.7337,105.4507,105.4696,9961.0
2023-06-20 11:10:00,111.84,112.15,111.81,112.15,8112.0,105.4884,105.7808,105.4601,105.7808,8112.0
2023-06-20 11:15:00,112.11,112.15,111.89,111.89,6211.0,105.7431,105.7808,105.5356,105.5356,6211.0
2023-06-20 11:20:00,111.88,111.92,111.83,111.84,10700.0,105.5262,105.5639,105.479,105.4884,10700.0
2023-06-20 11:25:00,111.84,112.17,111.82,112.09,10106.0,105.4884,105.7997,105.4696,105.7242,10106.0
2023-06-20 11:30:00,112.08,112.25,112.05,112.25,8476.0,105.7148,105.8752,105.6865,105.8752,8476.0
2023-06-20 11:35:00,112.24,112.32,112.17,112.19,11222.0,105.8657,105.9412,105.7997,105.8186,11222.0
2023-06-20 11:40:00,112.19,112.29,112.07,112.14,7409.0,105.8186,105.9129,105.7054,105.7714,7409.0
2023-06-20 11:45:00,112.11,112.34,112.11,112.33,9213.0,105.7431,105.96,105.7431,105.9506,9213.0
2023-06-20 11:50:00,112.35,112.36,112.15,112.18,5331.0,105.9695,105.9789,105.7808,105.8091,5331.0
2023-06-20 11:55:00,112.19,112.25,112.1,112.1,8331.0,105.8186,105.8752,105.7337,105.7337,8331.0
2023-06-20 12:00:00,112.1,112.27,112.1,112.2,8416.0,105.7337,105.894,105.7337,105.828,8416.0
2023-06-20 12:05:00,112.2,112.22,112.05,112.05,3542.0,105.828,105.8469,105.6865,105.6865,3542.0
2023-06-20 12:10:00,112.05,112.17,111.96,112.07,9294.0,105.6865,105.7997,105.6016,105.7054,9294.0
2023-06-20 12:15:00,112.07,112.08,111.89,111.9,25763.0,105.7054,105.7148,105.5356,105.545,25763.0
2023-06-20 12:20:00,111.92,111.95,111.82,111.86,13121.0,105.5639,105.5922,105.4696,105.5073,13121.0
2023-06-20 12:25:00,111.88,112.06,111.84,111.94,18073.0,105.5262,105.6959,105.4884,105.5828,18073.0
2023-06-20 12:30:00,111.95,112.04,111.89,111.97,7855.0,105.5922,105.6771,105.5356,105.6111,7855.0
2023-06-20 12:35:00,111.95,112.35,111.95,112.21,13125.0,105.5922,105.9695,105.5922,105.8374,13125.0
2023-06-20 12:40:00,112.25,112.55,112.24,112.47,4718.0,105.8752,106.1581,105.8657,106.0827,4718.0
2023-06-20 12:45:00,112.47,112.55,112.39,112.54,6209.0,106.0827,106.1581,106.0072,106.1487,6209.0
2023-06-20 12:50:00,112.6,112.62,112.45,112.55,3789.0,106.2053,106.2241,106.0638,106.1581,3789.0
2023-06-20 12:55:00,112.52,112.65,112.51,112.63,9195.0,106.1298,106.2524,106.1204,106.2336,9195.0
2023-06-20 13:00:00,112.6,112.69,112.57,112.69,2514.0,106.2053,106.2902,106.177,106.2902,2514.0
2023-06-20 13:05:00,112.67,112.69,112.46,112.52,4381.0,106.2713,106.2902,106.0732,106.1298,4381.0
2023-06-20 13:10:00,112.47,112.49,112.42,112.45,2170.0,106.0827,106.1015,106.0355,106.0638,2170.0
2023-06-20 13:15:00,112.46,112.56,112.46,112.47,4046.0,106.0732,106.1675,106.0732,106.0827,4046.0
2023-06-20 13:20:00,112.52,112.67,112.52,112.6,3255.0,106.1298,106.2713,106.1298,106.2053,3255.0
2023-06-20 13:25:00,112.66,112.68,112.61,112.61,1600.0,106.2619,106.2807,106.2147,106.2147,1600.0
2023-06-20 13:30:00,112.64,112.7,112.6,112.61,3913.0,106.243,106.2996,106.2053,106.2147,3913.0
2023-06-20 13:35:00,112.6,112.61,112.48,112.48,4754.0,106.2053,106.2147,106.0921,106.0921,4754.0
2023-06-20 13:40:00,112.47,112.54,112.46,112.47,3433.0,106.0827,106.1487,106.0732,106.0827,3433.0
2023-06-20 13:45:00,112.47,112.55,112.43,112.54,5844.0,106.0827,106.1581,106.0449,106.1487,5844.0
2023-06-20 13:50:00,112.52,112.54,112.41,112.42,6583.0,106.1298,106.1487,106.0261,106.0355,6583.0
2023-06-20 13:55:00,112.41,112.43,112.27,112.27,5768.0,106.0261,106.0449,105.894,105.894,5768.0
2023-06-20 14:00:00,112.25,112.4,112.24,112.3,6536.0,105.8752,106.0166,105.8657,105.9223,6536.0
2023-06-20 14:05:00,112.29,112.35,112.25,112.28,5273.0,105.9129,105.9695,105.8752,105.9034,5273.0
2023-06-20 14:10:00,112.29,112.41,112.29,112.39,5717.0,105.9129,106.0261,105.9129,106.0072,5717.0
2023-06-20 14:15:00,112.41,112.41,112.33,112.36,3715.0,106.0261,106.0261,105.9506,105.9789,3715.0
2023-06-20 14:20:00,112.38,112.5,112.38,112.49,5677.0,105.9978,106.111,105.9978,106.1015,5677.0
2023-06-20 14:25:00,112.52,112.59,112.51,112.58,4093.0,106.1298,106.1958,106.1204,106.1864,4093.0
2023-06-20 14:30:00,112.52,112.57,112.47,112.49,2906.0,106.1298,106.177,106.0827,106.1015,2906.0
2023-06-20 14:35:00,112.52,112.53,112.42,112.43,3369.0,106.1298,106.1392,106.0355,106.0449,3369.0
2023-06-20 14:40:00,112.41,112.41,112.32,112.34,3300.0,106.0261,106.0261,105.9412,105.96,3300.0
2023-06-20 14:45:00,112.35,112.42,112.3,112.4,5581.0,105.9695,106.0355,105.9223,106.0166,5581.0
2023-06-20 14:50:00,112.44,112.45,112.41,112.45,3644.0,106.0544,106.0638,106.0261,106.0638,3644.0
2023-06-20 14:55:00,112.46,112.49,112.4,112.41,3653.0,106.0732,106.1015,106.0166,106.0261,3653.0
2023-06-20 15:00:00,112.43,112.47,112.37,112.39,4105.0,106.0449,106.0827,105.9883,106.0072,4105.0
2023-06-20 15:05:00,112.38,112.43,112.34,112.37,2345.0,105.9978,106.0449,105.96,105.9883,2345.0
2023-06-20 15:10:00,112.39,112.42,112.36,112.36,3691.0,106.0072,106.0355,105.9789,105.9789,3691.0
2023-06-20 15:15:00,112.39,112.42,112.34,112.39,7148.0,106.0072,106.0355,105.96,106.0072,7148.0
2023-06-20 15:20:00,112.39,112.4,112.29,112.35,5403.0,106.0072,106.0166,105.9129,105.9695,5403.0
2023-06-20 15:25:00,112.35,112.39,112.28,112.39,6461.0,105.9695,106.0072,105.9034,106.0072,6461.0
2023-06-20 15:30:00,112.39,112.42,112.27,112.3,10037.0,106.0072,106.0355,105.894,105.9223,10037.0
2023-06-20 15:35:00,112.29,112.35,112.26,112.31,10351.0,105.9129,105.9695,105.8846,105.9317,10351.0
2023-06-20 15:40:00,112.32,112.33,112.22,112.23,18391.0,105.9412,105.9506,105.8469,105.8563,18391.0
2023-06-20 15:45:00,112.23,112.23,112.06,112.07,34178.0,105.8563,105.8563,105.6959,105.7054,34178.0
2023-06-20 15:50:00,112.05,112.23,112.02,112.16,63157.0,105.6865,105.8563,105.6582,105.7903,63157.0
2023-06-20 15:55:00,112.13,112.3,112.12,112.25,69897.0,105.762,105.9223,105.7525,105.8752,69897.0
2023-06-21 09:30:00,111.83,112.03,111.43,111.45,15910.0,105.479,105.6676,105.1017,105.1206,15910.0
2023-06-21 09:35:00,111.33,111.49,111.12,111.36,14458.0,105.0074,105.1583,104.8093,105.0357,14458.0
2023-06-21 09:40:00,111.31,111.73,111.29,111.73,8583.0,104.9885,105.3847,104.9697,105.3847,8583.0
2023-06-21 09:45:00,111.7,112.03,111.67,111.92,10742.0,105.3564,105.6676,105.3281,105.5639,10742.0
2023-06-21 09:50:00,112.01,112.49,112.0,112.49,6486.0,105.6488,106.1015,105.6393,106.1015,6486.0
2023-06-21 09:55:00,112.47,112.56,112.38,112.55,11248.0,106.0827,106.1675,105.9978,106.1581,11248.0
2023-06-21 10:00:00,112.57,112.58,112.32,112.39,5885.0,106.177,106.1864,105.9412,106.0072,5885.0
2023-06-21 10:05:00,112.4,112.53,112.25,112.41,9494.0,106.0166,106.1392,105.8752,106.0261,9494.0
2023-06-21 10:10:00,112.41,112.47,112.31,112.31,4228.0,106.0261,106.0827,105.9317,105.9317,4228.0
2023-06-21 10:15:00,112.37,112.38,112.16,112.28,3802.0,105.9883,105.9978,105.7903,105.9034,3802.0
2023-06-21 10:20:00,112.18,112.31,112.18,112.25,1300.0,105.8091,105.9317,105.8091,105.8752,1300.0
2023-06-21 10:25:00,112.2,112.29,112.19,112.25,4004.0,105.828,105.9129,105.8186,105.8752,4004.0
2023-06-21 10:30:00,112.31,112.34,112.18,112.34,2781.0,105.9317,105.96,105.8091,105.96,2781.0
2023-06-21 10:35:00,112.41,112.55,112.31,112.55,3080.0,106.0261,106.1581,105.9317,106.1581,3080.0
2023-06-21 10:40:00,112.54,112.62,112.39,112.39,6348.0,106.1487,106.2241,106.0072,106.0072,6348.0
2023-06-21 10:45:00,112.39,112.5,112.32,112.4,7624.0,106.0072,106.111,105.9412,106.0166,7624.0
2023-06-21 10:50:00,112.35,112.41,112.3,112.39,7662.0,105.9695,106.0261,105.9223,106.0072,7662.0
2023-06-21 10:55:00,112.44,112.89,112.41,112.82,4454.0,106.0544,106.4788,106.0261,106.4128,4454.0
2023-06-21 11:00:00,112.9,112.96,112.84,112.94,2765.0,106.4882,106.5448,106.4316,106.526,2765.0
2023-06-21 11:05:00,112.93,113.02,112.82,112.94,7560.0,106.5165,106.6014,106.4128,106.526,7560.0
2023-06-21 11:10:00,112.92,113.23,112.91,113.12,12180.0,106.5071,106.7995,106.4977,106.6957,12180.0
2023-06-21 11:15:00,113.08,113.19,113.04,113.16,4937.0,106.658,106.7618,106.6203,106.7335,4937.0
2023-06-21 11:20:00,113.2,113.34,113.15,113.2,4273.0,106.7712,106.9032,106.724,106.7712,4273.0
2023-06-21 11:25:00,113.21,113.41,113.2,113.41,9079.0,106.7806,106.9693,106.7712,106.9693,9079.0
2023-06-21 11:30:00,113.41,113.42,113.26,113.34,12446.0,106.9693,106.9787,106.8278,106.9032,12446.0
2023-06-21 11:35:00,113.34,113.39,113.25,113.39,10610.0,106.9032,106.9504,106.8184,106.9504,10610.0
2023-06-21 11:40:00,113.35,113.48,113.34,113.34,7801.0,106.9127,107.0353,106.9032,106.9032,7801.0
2023-06-21 11:45:00,113.34,113.37,113.3,113.32,7087.0,106.9032,106.9315,106.8655,106.8844,7087.0
2023-06-21 11:50:00,113.33,113.42,113.27,113.36,6893.0,106.8938,106.9787,106.8372,106.9221,6893.0
2023-06-21 11:55:00,113.38,113.55,113.36,113.47,3833.0,106.941,107.1013,106.9221,107.0259,3833.0
2023-06-21 12:00:00,113.44,113.55,113.43,113.52,9191.0,106.9976,107.1013,106.9881,107.073,9191.0
2023-06-21 12:05:00,113.52,113.59,113.49,113.58,2844.0,107.073,107.1391,107.0447,107.1296,2844.0
2023-06-21 12:10:00,113.65,113.65,113.54,113.57,3837.0,107.1956,107.1956,107.0919,107.1202,3837.0
2023-06-21 12:15:00,113.58,113.76,113.56,113.7,6786.0,107.1296,107.2994,107.1108,107.2428,6786.0
2023-06-21 12:20:00,113.67,113.67,113.58,113.6,4644.0,107.2145,107.2145,107.1296,107.1485,4644.0
2023-06-21 12:25:00,113.6,113.68,113.58,113.64,3300.0,107.1485,107.2239,107.1296,107.1862,3300.0
2023-06-21 12:30:00,113.69,113.79,113.64,113.68,10082.0,107.2334,107.3277,107.1862,107.2239,10082.0
2023-06-21 12:35:00,113.65,113.72,113.62,113.72,3532.0,107.1956,107.2617,107.1673,107.2617,3532.0
2023-06-21 12:40:00,113.73,113.78,113.68,113.7,13857.0,107.2711,107.3183,107.2239,107.2428,13857.0
2023-06-21 12:45:00,113.69,113.69,113.49,113.57,5188.0,107.2334,107.2334,107.0447,107.1202,5188.0
2023-06-21 12:50:00,113.55,113.66,113.53,113.57,5910.0,107.1013,107.2051,107.0825,107.1202,5910.0
2023-06-21 12:55:00,113.57,113.63,113.55,113.58,3400.0,107.1202,107.1768,107.1013,107.1296,3400.0
2023-06-21 13:00:00,113.56,113.56,113.37,113.43,5851.0,107.1108,107.1108,106.9315,106.9881,5851.0
2023-06-21 13:05:00,113.47,113.5,113.38,113.41,1977.0,107.0259,107.0542,106.941,106.9693,1977.0
2023-06-21 13:10:00,113.45,113.47,113.41,113.44,5597.0,107.007,107.0259,106.9693,106.9976,5597.0
2023-06-21 13:15:00,113.42,113.51,113.4,113.46,4050.0,106.9787,107.0636,106.9598,107.0164,4050.0
2023-06-21 13:20:00,113.42,113.43,113.33,113.37,4055.0,106.9787,106.9881,106.8938,106.9315,4055.0
2023-06-21 13:25:00,113.34,113.4,113.29,113.34,2819.0,106.9032,106.9598,106.8561,106.9032,2819.0
2023-06-21 13:30:00,113.35,113.36,113.32,113.35,4137.0,106.9127,106.9221,106.8844,106.9127,4137.0
2023-06-21 13:35:00,113.34,113.38,113.29,113.36,2691.0,106.9032,106.941,106.8561,106.9221,2691.0
2023-06-21 13:40:00,113.37,113.42,113.29,113.31,4507.0,106.9315,106.9787,106.8561,106.875,4507.0
2023-06-21 13:45:00,113.33,113.38,113.26,113.26,2689.0,106.8938,106.941,106.8278,106.8278,2689.0
2023-06-21 13:50:00,113.25,113.31,113.25,113.26,3507.0,106.8184,106.875,106.8184,106.8278,3507.0
2023-06-21 13:55:00,113.27,113.3,113.21,113.3,4763.0,106.8372,106.8655,106.7806,106.8655,4763.0
2023-06-21 14:00:00,113.34,113.38,113.26,113.37,5592.0,106.9032,106.941,106.8278,106.9315,5592.0
2023-06-21 14:05:00,113.36,113.42,113.34,113.35,4691.0,106.9221,106.9787,106.9032,106.9127,4691.0
2023-06-21 14:10:00,113.32,113.35,113.31,113.32,1979.0,106.8844,106.9127,106.875,106.8844,1979.0
2023-06-21 14:15:00,113.33,113.42,113.32,113.4,2681.0,106.8938,106.9787,106.8844,106.9598,2681.0
2023-06-21 14:20:00,113.42,113.45,113.36,113.39,8147.0,106.9787,107.007,106.9221,106.9504,8147.0
2023-06-21 14:25:00,113.37,113.37,113.28,113.33,5572.0,106.9315,106.9315,106.8467,106.8938,5572.0
2023-06-21 14:30:00,113.33,113.43,113.31,113.38,2854.0,106.8938,106.9881,106.875,106.941,2854.0
2023-06-21 14:35:00,113.38,113.43,113.37,113.42,2764.0,106.941,106.9881,106.9315,106.9787,2764.0
2023-06-21 14:40:00,113.44,113.52,113.4,113.51,3810.0,106.9976,107.073,106.9598,107.0636,3810.0
2023-06-21 14:45:00,113.5,113.5,113.39,113.46,4428.0,107.0542,107.0542,106.9504,107.0164,4428.0
2023-06-21 14:50:00,113.48,113.6,113.46,113.58,3360.0,107.0353,107.1485,107.0164,107.1296,3360.0
2023-06-21 14:55:00,113.57,113.57,113.48,113.51,4613.0,107.1202,107.1202,107.0353,107.0636,4613.0
2023-06-21 15:00:00,113.5,113.5,113.36,113.36,6622.0,107.0542,107.0542,106.9221,106.9221,6622.0
2023-06-21 15:05:00,113.34,113.37,113.3,113.34,8051.0,106.9032,106.9315,106.8655,106.9032,8051.0
2023-06-21 15:10:00,113.38,113.5,113.37,113.47,8072.0,106.941,107.0542,106.9315,107.0259,8072.0
2023-06-21 15:15:00,113.48,113.49,113.41,113.46,7698.0,107.0353,107.0447,106.9693,107.0164,7698.0
2023-06-21 15:20:00,113.46,113.5,113.36,113.43,12672.0,107.0164,107.0542,106.9221,106.9881,12672.0
2023-06-21 15:25:00,113.42,113.48,113.37,113.44,12046.0,106.9787,107.0353,106.9315,106.9976,12046.0
2023-06-21 15:30:00,113.43,113.44,113.12,113.2,11858.0,106.9881,106.9976,106.6957,106.7712,11858.0
2023-06-21 15:35:00,113.19,113.22,113.03,113.19,17054.0,106.7618,106.7901,106.6109,106.7618,17054.0
2023-06-21 15:40:00,113.15,113.31,113.15,113.25,17100.0,106.724,106.875,106.724,106.8184,17100.0
2023-06-21 15:45:00,113.24,113.39,113.21,113.37,15713.0,106.8089,106.9504,106.7806,106.9315,15713.0
2023-06-21 15:50:00,113.35,113.39,113.05,113.05,55753.0,106.9127,106.9504,106.6297,106.6297,55753.0
2023-06-21 15:55:00,113.02,113.09,112.8,112.87,187441.0,106.6014,106.6674,106.3939,106.4599,187441.0
2023-06-22 09:30:00,112.64,113.0,112.64,112.8,38943.0,106.243,106.5826,106.243,106.3939,38943.0
2023-06-22 09:35:00,112.8,112.85,112.64,112.81,16227.0,106.3939,106.4411,106.243,106.4033,16227.0
2023-06-22 09:40:00,112.78,112.78,112.55,112.65,8558.0,106.3751,106.3751,106.1581,106.2524,8558.0
2023-06-22 09:45:00,112.71,112.71,112.39,112.43,19515.0,106.309,106.309,106.0072,106.0449,19515.0
2023-06-22 09:50:00,112.41,112.77,112.41,112.76,8205.0,106.0261,106.3656,106.0261,106.3562,8205.0
2023-06-22 09:55:00,112.72,112.83,112.59,112.69,15678.0,106.3185,106.4222,106.1958,106.2902,15678.0
2023-06-22 10:00:00,112.69,112.69,112.56,112.69,9810.0,106.2902,106.2902,106.1675,106.2902,9810.0
2023-06-22 10:05:00,112.7,112.73,112.58,112.58,5423.0,106.2996,106.3279,106.1864,106.1864,5423.0
2023-06-22 10:10:00,112.59,112.66,112.44,112.49,5855.0,106.1958,106.2619,106.0544,106.1015,5855.0
2023-06-22 10:15:00,112.47,112.62,112.47,112.52,4782.0,106.0827,106.2241,106.0827,106.1298,4782.0
2023-06-22 10:20:00,112.53,112.55,112.36,112.46,5367.0,106.1392,106.1581,105.9789,106.0732,5367.0
2023-06-22 10:25:00,112.42,112.42,112.29,112.4,5741.0,106.0355,106.0355,105.9129,106.0166,5741.0
2023-06-22 10:30:00,112.38,112.56,112.38,112.5,5571.0,105.9978,106.1675,105.9978,106.111,5571.0
2023-06-22 10:35:00,112.49,112.49,112.28,112.34,8584.0,106.1015,106.1015,105.9034,105.96,8584.0
2023-06-22 10:40:00,112.34,112.35,112.0,112.23,8378.0,105.96,105.9695,105.6393,105.8563,8378.0
2023-06-22 10:45:00,112.21,112.27,112.11,112.13,3334.0,105.8374,105.894,105.7431,105.762,3334.0
2023-06-22 10:50:00,112.15,112.22,112.0,112.14,5947.0,105.7808,105.8469,105.6393,105.7714,5947.0
2023-06-22 10:55:00,112.14,112.15,111.9,111.9,3505.0,105.7714,105.7808,105.545,105.545,3505.0
2023-06-22 11:00:00,111.93,111.96,111.81,111.94,4424.0,105.5733,105.6016,105.4601,105.5828,4424.0
2023-06-22 11:05:00,111.95,112.02,111.89,111.89,1930.0,105.5922,105.6582,105.5356,105.5356,1930.0
2023-06-22 11:10:00,111.89,111.89,111.68,111.71,4513.0,105.5356,105.5356,105.3375,105.3658,4513.0
2023-06-22 11:15:00,111.72,111.76,111.7,111.72,4633.0,105.3753,105.413,105.3564,105.3753,4633.0
2023-06-22 11:20:00,111.72,111.77,111.58,111.62,4399.0,105.3753,105.4224,105.2432,105.2809,4399.0
2023-06-22 11:25:00,111.61,111.63,111.49,111.59,3639.0,105.2715,105.2904,105.1583,105.2526,3639.0
2023-06-22 11:30:00,111.6,111.83,111.56,111.77,3703.0,105.2621,105.479,105.2243,105.4224,3703.0
2023-06-22 11:35:00,111.77,111.81,111.7,111.75,4079.0,105.4224,105.4601,105.3564,105.4035,4079.0
2023-06-22 11:40:00,111.78,111.84,111.71,111.78,4704.0,105.4318,105.4884,105.3658,105.4318,4704.0
2023-06-22 11:45:00,111.78,111.78,111.7,111.7,2067.0,105.4318,105.4318,105.3564,105.3564,2067.0
2023-06-22 11:50:00,111.71,111.76,111.67,111.7,4847.0,105.3658,105.413,105.3281,105.3564,4847.0
2023-06-22 11:55:00,111.69,111.78,111.69,111.77,2557.0,105.347,105.4318,105.347,105.4224,2557.0
2023-06-22 12:00:00,111.76,111.79,111.61,111.61,4424.0,105.413,105.4413,105.2715,105.2715,4424.0
2023-06-22 12:05:00,111.62,111.62,111.57,111.6,6400.0,105.2809,105.2809,105.2338,105.2621,6400.0
2023-06-22 12:10:00,111.59,111.76,111.58,111.7,5159.0,105.2526,105.413,105.2432,105.3564,5159.0
2023-06-22 12:15:00,111.7,111.75,111.56,111.56,4386.0,105.3564,105.4035,105.2243,105.2243,4386.0
2023-06-22 12:20:00,111.55,111.67,111.54,111.63,4893.0,105.2149,105.3281,105.2055,105.2904,4893.0
2023-06-22 12:25:00,111.65,111.65,111.34,111.34,16495.0,105.3092,105.3092,105.0168,105.0168,16495.0
2023-06-22 12:30:00,111.35,111.38,111.35,111.37,2304.0,105.0263,105.0546,105.0263,105.0451,2304.0
2023-06-22 12:35:00,111.38,111.53,111.32,111.34,10448.0,105.0546,105.196,104.998,105.0168,10448.0
2023-06-22 12:40:00,111.34,111.35,111.22,111.25,5387.0,105.0168,105.0263,104.9036,104.9319,5387.0
2023-06-22 12:45:00,111.25,111.4,111.23,111.34,6985.0,104.9319,105.0734,104.9131,105.0168,6985.0
2023-06-22 12:50:00,111.32,111.44,111.19,111.19,10465.0,104.998,105.1112,104.8753,104.8753,10465.0
2023-06-22 12:55:00,111.2,111.25,111.18,111.2,2425.0,104.8848,104.9319,104.8659,104.8848,2425.0
2023-06-22 13:00:00,111.2,111.24,110.99,111.01,5588.0,104.8848,104.9225,104.6867,104.7056,5588.0
2023-06-22 13:05:00,110.98,111.09,110.9,110.94,8354.0,104.6773,104.781,104.6018,104.6395,8354.0
2023-06-22 13:10:00,110.92,110.93,110.84,110.84,3583.0,104.6207,104.6301,104.5452,104.5452,3583.0
2023-06-22 13:15:00,110.84,110.84,110.73,110.73,5651.0,104.5452,104.5452,104.4415,104.4415,5651.0
2023-06-22 13:20:00,110.73,110.85,110.73,110.73,23460.0,104.4415,104.5547,104.4415,104.4415,23460.0
2023-06-22 13:25:00,110.73,111.01,110.7,110.86,22120.0,104.4415,104.7056,104.4132,104.5641,22120.0
2023-06-22 13:30:00,110.85,110.86,110.74,110.78,10485.0,104.5547,104.5641,104.4509,104.4886,10485.0
2023-06-22 13:35:00,110.78,111.21,110.78,111.19,9908.0,104.4886,104.8942,104.4886,104.8753,9908.0
2023-06-22 13:40:00,111.28,111.43,111.24,111.34,5248.0,104.9602,105.1017,104.9225,105.0168,5248.0
2023-06-22 13:45:00,111.31,111.31,111.16,111.17,1748.0,104.9885,104.9885,104.8471,104.8565,1748.0
2023-06-22 13:50:00,111.22,111.34,111.18,111.22,4571.0,104.9036,105.0168,104.8659,104.9036,4571.0
2023-06-22 13:55:00,111.29,111.41,111.28,111.4,4725.0,104.9697,105.0829,104.9602,105.0734,4725.0
2023-06-22 14:00:00,111.38,111.5,111.38,111.41,1825.0,105.0546,105.1677,105.0546,105.0829,1825.0
2023-06-22 14:05:00,111.46,111.51,111.45,111.49,2597.0,105.13,105.1772,105.1206,105.1583,2597.0
2023-06-22 14:10:00,111.48,111.49,111.37,111.37,4767.0,105.1489,105.1583,105.0451,105.0451,4767.0
2023-06-22 14:15:00,111.38,111.4,111.31,111.35,3615.0,105.0546,105.0734,104.9885,105.0263,3615.0
2023-06-22 14:20:00,111.34,111.4,111.31,111.39,2157.0,105.0168,105.0734,104.9885,105.064,2157.0
2023-06-22 14:25:00,111.39,111.42,111.35,111.39,10603.0,105.064,105.0923,105.0263,105.064,10603.0
2023-06-22 14:30:00,111.37,111.43,111.27,111.27,13703.0,105.0451,105.1017,104.9508,104.9508,13703.0
2023-06-22 14:35:00,111.3,111.38,111.3,111.33,1572.0,104.9791,105.0546,104.9791,105.0074,1572.0
2023-06-22 14:40:00,111.3,111.3,111.22,111.25,2260.0,104.9791,104.9791,104.9036,104.9319,2260.0
2023-06-22 14:45:00,111.26,111.26,111.15,111.17,2482.0,104.9414,104.9414,104.8376,104.8565,2482.0
2023-06-22 14:50:00,111.18,111.28,111.18,111.25,3306.0,104.8659,104.9602,104.8659,104.9319,3306.0
2023-06-22 14:55:00,111.24,111.35,111.24,111.34,1918.0,104.9225,105.0263,104.9225,105.0168,1918.0
2023-06-22 15:00:00,111.32,111.33,111.29,111.3,2199.0,104.998,105.0074,104.9697,104.9791,2199.0
2023-06-22 15:05:00,111.26,111.3,111.25,111.26,2061.0,104.9414,104.9791,104.9319,104.9414,2061.0
2023-06-22 15:10:00,111.29,111.34,111.29,111.34,2575.0,104.9697,105.0168,104.9697,105.0168,2575.0
2023-06-22 15:15:00,111.33,111.39,111.31,111.35,6015.0,105.0074,105.064,104.9885,105.0263,6015.0
2023-06-22 15:20:00,111.36,111.38,111.29,111.34,6828.0,105.0357,105.0546,104.9697,105.0168,6828.0
2023-06-22 15:25:00,111.34,111.39,111.26,111.27,5030.0,105.0168,105.064,104.9414,104.9508,5030.0
2023-06-22 15:30:00,111.23,111.26,111.14,111.22,7619.0,104.9131,104.9414,104.8282,104.9036,7619.0
2023-06-22 15:35:00,111.22,111.27,111.18,111.26,8101.0,104.9036,104.9508,104.8659,104.9414,8101.0
2023-06-22 15:40:00,111.28,111.3,111.24,111.3,10316.0,104.9602,104.9791,104.9225,104.9791,10316.0
2023-06-22 15:45:00,111.3,111.3,111.18,111.25,13593.0,104.9791,104.9791,104.8659,104.9319,13593.0
2023-06-22 15:50:00,111.25,111.26,111.01,111.25,51151.0,104.9319,104.9414,104.7056,104.9319,51151.0
2023-06-22 15:55:00,111.27,111.3,111.09,111.28,75259.0,104.9508,104.9791,104.781,104.9602,75259.0
2023-06-23 09:30:00,110.5,110.5,110.01,110.16,16309.0,104.2245,104.2245,103.7624,103.9038,16309.0
2023-06-23 09:35:00,110.09,110.28,109.92,109.98,16168.0,103.8378,104.017,103.6775,103.7341,16168.0
2023-06-23 09:40:00,110.02,110.14,109.91,110.05,7642.0,103.7718,103.885,103.668,103.8001,7642.0
2023-06-23 09:45:00,110.09,110.36,110.04,110.19,8925.0,103.8378,104.0925,103.7907,103.9321,8925.0
2023-06-23 09:50:00,110.19,110.28,109.98,109.98,4141.0,103.9321,104.017,103.7341,103.7341,4141.0
2023-06-23 09:55:00,110.03,110.28,110.03,110.28,3407.0,103.7812,104.017,103.7812,104.017,3407.0
2023-06-23 10:00:00,110.26,110.51,110.22,110.41,9383.0,103.9982,104.234,103.9604,104.1396,9383.0
2023-06-23 10:05:00,110.4,110.45,110.25,110.31,7998.0,104.1302,104.1774,103.9887,104.0453,7998.0
2023-06-23 10:10:00,110.34,110.37,110.12,110.2,5644.0,104.0736,104.1019,103.8661,103.9416,5644.0
2023-06-23 10:15:00,110.22,110.31,110.16,110.16,10458.0,103.9604,104.0453,103.9038,103.9038,10458.0
2023-06-23 10:20:00,110.17,110.21,110.06,110.21,5581.0,103.9133,103.951,103.8095,103.951,5581.0
2023-06-23 10:25:00,110.17,110.17,110.03,110.06,4460.0,103.9133,103.9133,103.7812,103.8095,4460.0
2023-06-23 10:30:00,110.11,110.16,110.02,110.13,9209.0,103.8567,103.9038,103.7718,103.8755,9209.0
2023-06-23 10:35:00,110.11,110.11,109.89,110.0,10708.0,103.8567,103.8567,103.6492,103.7529,10708.0
2023-06-23 10:40:00,109.98,110.03,109.9,109.92,6283.0,103.7341,103.7812,103.6586,103.6775,6283.0
2023-06-23 10:45:00,109.95,109.97,109.83,109.84,12282.0,103.7058,103.7246,103.5926,103.602,12282.0
2023-06-23 10:50:00,109.82,109.85,109.59,109.59,8488.0,103.5832,103.6115,103.3662,103.3662,8488.0
2023-06-23 10:55:00,109.57,109.61,109.47,109.49,7032.0,103.3474,103.3851,103.253,103.2719,7032.0
2023-06-23 11:00:00,109.48,109.57,109.45,109.5,8180.0,103.2625,103.3474,103.2342,103.2813,8180.0
2023-06-23 11:05:00,109.46,109.6,109.45,109.59,7748.0,103.2436,103.3756,103.2342,103.3662,7748.0
2023-06-23 11:10:00,109.62,109.64,109.44,109.44,7920.0,103.3945,103.4134,103.2247,103.2247,7920.0
2023-06-23 11:15:00,109.44,109.49,109.36,109.4,7057.0,103.2247,103.2719,103.1493,103.187,7057.0
2023-06-23 11:20:00,109.36,109.45,109.35,109.38,6406.0,103.1493,103.2342,103.1398,103.1681,6406.0
2023-06-23 11:25:00,109.38,109.44,109.29,109.34,8140.0,103.1681,103.2247,103.0833,103.1304,8140.0
2023-06-23 11:30:00,109.32,109.42,109.3,109.42,4300.0,103.1116,103.2059,103.0927,103.2059,4300.0
2023-06-23 11:35:00,109.41,109.5,109.4,109.48,6330.0,103.1964,103.2813,103.187,103.2625,6330.0
2023-06-23 11:40:00,109.5,109.53,109.44,109.51,4000.0,103.2813,103.3096,103.2247,103.2908,4000.0
2023-06-23 11:45:00,109.53,109.53,109.37,109.5,4225.0,103.3096,103.3096,103.1587,103.2813,4225.0
2023-06-23 11:50:00,109.47,109.49,109.41,109.43,4356.0,103.253,103.2719,103.1964,103.2153,4356.0
2023-06-23 11:55:00,109.43,109.5,109.42,109.5,3627.0,103.2153,103.2813,103.2059,103.2813,3627.0
2023-06-23 12:00:00,109.49,109.6,109.49,109.57,3412.0,103.2719,103.3756,103.2719,103.3474,3412.0
2023-06-23 12:05:00,109.56,109.59,109.54,109.59,3140.0,103.3379,103.3662,103.3191,103.3662,3140.0
2023-06-23 12:10:00,109.61,109.66,109.55,109.65,4850.0,103.3851,103.4322,103.3285,103.4228,4850.0
2023-06-23 12:15:00,109.67,109.82,109.66,109.82,3401.0,103.4417,103.5832,103.4322,103.5832,3401.0
2023-06-23 12:20:00,109.8,109.87,109.76,109.87,2640.0,103.5643,103.6303,103.5266,103.6303,2640.0
2023-06-23 12:25:00,109.87,109.93,109.8,109.84,2969.0,103.6303,103.6869,103.5643,103.602,2969.0
2023-06-23 12:30:00,109.85,109.94,109.81,109.82,6570.0,103.6115,103.6963,103.5737,103.5832,6570.0
2023-06-23 12:35:00,109.84,109.84,109.68,109.68,1911.0,103.602,103.602,103.4511,103.4511,1911.0
2023-06-23 12:40:00,109.68,109.75,109.68,109.74,2200.0,103.4511,103.5171,103.4511,103.5077,2200.0
2023-06-23 12:45:00,109.72,109.76,109.7,109.76,3632.0,103.4888,103.5266,103.47,103.5266,3632.0
2023-06-23 12:50:00,109.76,109.76,109.61,109.61,3998.0,103.5266,103.5266,103.3851,103.3851,3998.0
2023-06-23 12:55:00,109.6,109.68,109.6,109.68,4259.0,103.3756,103.4511,103.3756,103.4511,4259.0
2023-06-23 13:00:00,109.71,109.76,109.62,109.64,3803.0,103.4794,103.5266,103.3945,103.4134,3803.0
2023-06-23 13:05:00,109.65,109.66,109.56,109.6,2592.0,103.4228,103.4322,103.3379,103.3756,2592.0
2023-06-23 13:10:00,109.6,109.62,109.57,109.61,1550.0,103.3756,103.3945,103.3474,103.3851,1550.0
2023-06-23 13:15:00,109.59,109.59,109.49,109.5,1600.0,103.3662,103.3662,103.2719,103.2813,1600.0
2023-06-23 13:20:00,109.52,109.62,109.52,109.61,3507.0,103.3002,103.3945,103.3002,103.3851,3507.0
2023-06-23 13:25:00,109.61,109.63,109.56,109.57,3908.0,103.3851,103.4039,103.3379,103.3474,3908.0
2023-06-23 13:30:00,109.58,109.62,109.52,109.62,4636.0,103.3568,103.3945,103.3002,103.3945,4636.0
2023-06-23 13:35:00,109.62,109.68,109.59,109.61,4086.0,103.3945,103.4511,103.3662,103.3851,4086.0
2023-06-23 13:40:00,109.61,109.62,109.51,109.55,2821.0,103.3851,103.3945,103.2908,103.3285,2821.0
2023-06-23 13:45:00,109.56,109.56,109.47,109.48,4021.0,103.3379,103.3379,103.253,103.2625,4021.0
2023-06-23 13:50:00,109.5,109.52,109.5,109.5,2136.0,103.2813,103.3002,103.2813,103.2813,2136.0
2023-06-23 13:55:00,109.53,109.55,109.38,109.38,3940.0,103.3096,103.3285,103.1681,103.1681,3940.0
2023-06-23 14:00:00,109.37,109.39,109.28,109.31,4838.0,103.1587,103.1776,103.0738,103.1021,4838.0
2023-06-23 14:05:00,109.32,109.32,109.22,109.24,4599.0,103.1116,103.1116,103.0172,103.0361,4599.0
2023-06-23 14:10:00,109.25,109.3,109.1,109.15,51678.0,103.0455,103.0927,102.904,102.9512,51678.0
2023-06-23 14:15:00,109.15,109.25,109.08,109.2,6006.0,102.9512,103.0455,102.8852,102.9984,6006.0
2023-06-23 14:20:00,109.2,109.28,109.19,109.26,3159.0,102.9984,103.0738,102.9889,103.055,3159.0
2023-06-23 14:25:00,109.25,109.26,109.18,109.19,8710.0,103.0455,103.055,102.9795,102.9889,8710.0
2023-06-23 14:30:00,109.18,109.23,109.15,109.15,6604.0,102.9795,103.0267,102.9512,102.9512,6604.0
2023-06-23 14:35:00,109.15,109.16,108.88,108.88,11144.0,102.9512,102.9606,102.6965,102.6965,11144.0
2023-06-23 14:40:00,108.87,108.89,108.7,108.7,10848.0,102.6871,102.706,102.5268,102.5268,10848.0
2023-06-23 14:45:00,108.73,108.73,108.53,108.61,18223.0,102.5551,102.5551,102.3664,102.4419,18223.0
2023-06-23 14:50:00,108.61,108.62,108.42,108.48,24686.0,102.4419,102.4513,102.2627,102.3193,24686.0
2023-06-23 14:55:00,108.47,108.68,108.46,108.68,28148.0,102.3098,102.5079,102.3004,102.5079,28148.0
2023-06-23 15:00:00,108.68,108.83,108.5,108.72,33858.0,102.5079,102.6494,102.3381,102.5456,33858.0
2023-06-23 15:05:00,108.69,108.76,108.6,108.75,20248.0,102.5173,102.5834,102.4324,102.5739,20248.0
2023-06-23 15:10:00,108.75,108.92,108.65,108.65,33196.0,102.5739,102.7343,102.4796,102.4796,33196.0
2023-06-23 15:15:00,108.68,108.89,108.67,108.83,10138.0,102.5079,102.706,102.4985,102.6494,10138.0
2023-06-23 15:20:00,108.84,108.87,108.61,108.66,9894.0,102.6588,102.6871,102.4419,102.489,9894.0
2023-06-23 15:25:00,108.69,108.7,108.6,108.67,16554.0,102.5173,102.5268,102.4324,102.4985,16554.0
2023-06-23 15:30:00,108.7,108.86,108.68,108.78,18854.0,102.5268,102.6777,102.5079,102.6022,18854.0
2023-06-23 15:35:00,108.76,108.81,108.66,108.74,34013.0,102.5834,102.6305,102.489,102.5645,34013.0
2023-06-23 15:40:00,108.73,108.74,108.6,108.74,26565.0,102.5551,102.5645,102.4324,102.5645,26565.0
2023-06-23 15:45:00,108.72,108.77,108.63,108.7,30582.0,102.5456,102.5928,102.4607,102.5268,30582.0
2023-06-23 15:50:00,108.69,108.72,108.05,108.31,146501.0,102.5173,102.5456,101.9137,102.1589,146501.0
2023-06-23 15:55:00,108.33,108.46,108.24,108.38,202330.0,102.1778,102.3004,102.0929,102.2249,202330.0
2023-06-26 09:30:00,108.11,108.64,108.06,108.43,23734.0,101.9703,102.4702,101.9231,102.2721,23734.0
2023-06-26 09:35:00,108.43,108.91,108.42,108.91,8126.0,102.2721,102.7248,102.2627,102.7248,8126.0
2023-06-26 09:40:00,108.9,109.0,108.83,108.97,16415.0,102.7154,102.8097,102.6494,102.7814,16415.0
2023-06-26 09:45:00,109.01,109.01,108.81,108.84,10600.0,102.8192,102.8192,102.6305,102.6588,10600.0
2023-06-26 09:50:00,108.84,109.05,108.79,108.81,14759.0,102.6588,102.8569,102.6116,102.6305,14759.0
2023-06-26 09:55:00,108.84,109.03,108.81,108.93,22566.0,102.6588,102.838,102.6305,102.7437,22566.0
2023-06-26 10:00:00,108.93,109.23,108.92,109.21,7681.0,102.7437,103.0267,102.7343,103.0078,7681.0
2023-06-26 10:05:00,109.21,109.52,109.21,109.34,12809.0,103.0078,103.3002,103.0078,103.1304,12809.0
2023-06-26 10:10:00,109.29,109.35,109.15,109.34,4757.0,103.0833,103.1398,102.9512,103.1304,4757.0
2023-06-26 10:15:00,109.4,109.5,109.34,109.36,7147.0,103.187,103.2813,103.1304,103.1493,7147.0
2023-06-26 10:20:00,109.34,109.34,109.14,109.23,9566.0,103.1304,103.1304,102.9418,103.0267,9566.0
2023-06-26 10:25:00,109.25,109.36,109.2,109.24,9560.0,103.0455,103.1493,102.9984,103.0361,9560.0
2023-06-26 10:30:00,109.27,109.29,109.11,109.15,9765.0,103.0644,103.0833,102.9135,102.9512,9765.0
2023-06-26 10:35:00,109.12,109.28,109.1,109.22,12249.0,102.9229,103.0738,102.904,103.0172,12249.0
2023-06-26 10:40:00,109.17,109.22,108.96,109.2,5966.0,102.9701,103.0172,102.772,102.9984,5966.0
2023-06-26 10:45:00,109.22,109.33,109.14,109.24,9676.0,103.0172,103.121,102.9418,103.0361,9676.0
2023-06-26 10:50:00,109.23,109.24,109.18,109.24,5685.0,103.0267,103.0361,102.9795,103.0361,5685.0
2023-06-26 10:55:00,109.27,109.3,109.15,109.27,9751.0,103.0644,103.0927,102.9512,103.0644,9751.0
2023-06-26 11:00:00,109.26,109.4,109.26,109.37,10516.0,103.055,103.187,103.055,103.1587,10516.0
2023-06-26 11:05:00,109.35,109.48,109.3,109.46,4789.0,103.1398,103.2625,103.0927,103.2436,4789.0
2023-06-26 11:10:00,109.43,109.62,109.43,109.49,9631.0,103.2153,103.3945,103.2153,103.2719,9631.0
2023-06-26 11:15:00,109.5,109.69,109.5,109.63,7109.0,103.2813,103.4605,103.2813,103.4039,7109.0
2023-06-26 11:20:00,109.63,109.69,109.51,109.52,11289.0,103.4039,103.4605,103.2908,103.3002,11289.0
2023-06-26 11:25:00,109.52,109.55,109.37,109.49,6613.0,103.3002,103.3285,103.1587,103.2719,6613.0
2023-06-26 11:30:00,109.52,109.77,109.5,109.71,9020.0,103.3002,103.536,103.2813,103.4794,9020.0
2023-06-26 11:35:00,109.7,109.7,109.61,109.69,6999.0,103.47,103.47,103.3851,103.4605,6999.0
2023-06-26 11:40:00,109.7,109.82,109.69,109.75,8077.0,103.47,103.5832,103.4605,103.5171,8077.0
2023-06-26 11:45:00,109.76,109.87,109.73,109.79,6180.0,103.5266,103.6303,103.4983,103.5549,6180.0
2023-06-26 11:50:00,109.8,109.82,109.69,109.73,5747.0,103.5643,103.5832,103.4605,103.4983,5747.0
2023-06-26 11:55:00,109.74,109.85,109.74,109.82,4601.0,103.5077,103.6115,103.5077,103.5832,4601.0
2023-06-26 12:00:00,109.83,109.99,109.82,109.94,5259.0,103.5926,103.7435,103.5832,103.6963,5259.0
2023-06-26 12:05:00,109.91,109.94,109.78,109.89,10394.0,103.668,103.6963,103.5454,103.6492,10394.0
2023-06-26 12:10:00,109.89,109.97,109.85,109.96,10329.0,103.6492,103.7246,103.6115,103.7152,10329.0
2023-06-26 12:15:00,109.97,110.19,109.95,110.16,11031.0,103.7246,103.9321,103.7058,103.9038,11031.0
2023-06-26 12:20:00,110.16,110.34,110.12,110.23,6525.0,103.9038,104.0736,103.8661,103.9699,6525.0
2023-06-26 12:25:00,110.23,110.33,110.17,110.24,6134.0,103.9699,104.0642,103.9133,103.9793,6134.0
2023-06-26 12:30:00,110.23,110.26,110.17,110.18,4382.0,103.9699,103.9982,103.9133,103.9227,4382.0
2023-06-26 12:35:00,110.21,110.27,110.08,110.08,8025.0,103.951,104.0076,103.8284,103.8284,8025.0
2023-06-26 12:40:00,110.09,110.09,109.95,110.02,10067.0,103.8378,103.8378,103.7058,103.7718,10067.0
2023-06-26 12:45:00,110.02,110.13,109.97,110.09,10840.0,103.7718,103.8755,103.7246,103.8378,10840.0
2023-06-26 12:50:00,110.09,110.21,110.05,110.12,5059.0,103.8378,103.951,103.8001,103.8661,5059.0
2023-06-26 12:55:00,110.11,110.14,110.09,110.12,3800.0,103.8567,103.885,103.8378,103.8661,3800.0
2023-06-26 13:00:00,110.12,110.22,110.08,110.11,11707.0,103.8661,103.9604,103.8284,103.8567,11707.0
2023-06-26 13:05:00,110.12,110.16,109.97,109.97,3487.0,103.8661,103.9038,103.7246,103.7246,3487.0
2023-06-26 13:10:00,110.0,110.07,109.98,110.01,4405.0,103.7529,103.819,103.7341,103.7624,4405.0
2023-06-26 13:15:00,110.03,110.16,110.02,110.16,2987.0,103.7812,103.9038,103.7718,103.9038,2987.0
2023-06-26 13:20:00,110.17,110.28,110.06,110.06,8266.0,103.9133,104.017,103.8095,103.8095,8266.0
2023-06-26 13:25:00,110.06,110.29,109.97,110.29,3926.0,103.8095,104.0265,103.7246,104.0265,3926.0
2023-06-26 13:30:00,110.33,110.33,110.2,110.21,8478.0,104.0642,104.0642,103.9416,103.951,8478.0
2023-06-26 13:35:00,110.2,110.21,110.13,110.17,3989.0,103.9416,103.951,103.8755,103.9133,3989.0
2023-06-26 13:40:00,110.2,110.26,110.14,110.14,7111.0,103.9416,103.9982,103.885,103.885,7111.0
2023-06-26 13:45:00,110.17,110.28,110.15,110.22,8757.0,103.9133,104.017,103.8944,103.9604,8757.0
2023-06-26 13:50:00,110.25,110.26,110.13,110.15,4701.0,103.9887,103.9982,103.8755,103.8944,4701.0
2023-06-26 13:55:00,110.14,110.21,110.12,110.16,7544.0,103.885,103.951,103.8661,103.9038,7544.0
2023-06-26 14:00:00,110.16,110.22,110.1,110.11,21097.0,103.9038,103.9604,103.8473,103.8567,21097.0
2023-06-26 14:05:00,110.12,110.15,110.06,110.07,11093.0,103.8661,103.8944,103.8095,103.819,11093.0
2023-06-26 14:10:00,110.07,110.17,110.02,110.1,20821.0,103.819,103.9133,103.7718,103.8473,20821.0
2023-06-26 14:15:00,110.11,110.17,110.06,110.06,8083.0,103.8567,103.9133,103.8095,103.8095,8083.0
2023-06-26 14:20:00,110.06,110.07,110.01,110.03,6173.0,103.8095,103.819,103.7624,103.7812,6173.0
2023-06-26 14:25:00,110.08,110.13,110.03,110.13,9017.0,103.8284,103.8755,103.7812,103.8755,9017.0
2023-06-26 14:30:00,110.12,110.2,110.11,110.18,12364.0,103.8661,103.9416,103.8567,103.9227,12364.0
2023-06-26 14:35:00,110.16,110.21,110.13,110.19,9012.0,103.9038,103.951,103.8755,103.9321,9012.0
2023-06-26 14:40:00,110.19,110.19,110.1,110.14,9175.0,103.9321,103.9321,103.8473,103.885,9175.0
2023-06-26 14:45:00,110.15,110.19,110.14,110.18,6185.0,103.8944,103.9321,103.885,103.9227,6185.0
2023-06-26 14:50:00,110.18,110.18,110.11,110.15,10189.0,103.9227,103.9227,103.8567,103.8944,10189.0
2023-06-26 14:55:00,110.14,110.24,110.12,110.23,7057.0,103.885,103.9793,103.8661,103.9699,7057.0
2023-06-26 15:00:00,110.23,110.3,110.21,110.3,6336.0,103.9699,104.0359,103.951,104.0359,6336.0
2023-06-26 15:05:00,110.33,110.35,110.23,110.27,9985.0,104.0642,104.0831,103.9699,104.0076,9985.0
2023-06-26 15:10:00,110.26,110.26,110.15,110.16,12251.0,103.9982,103.9982,103.8944,103.9038,12251.0
2023-06-26 15:15:00,110.17,110.21,110.12,110.2,10769.0,103.9133,103.951,103.8661,103.9416,10769.0
2023-06-26 15:20:00,110.18,110.21,110.12,110.2,16630.0,103.9227,103.951,103.8661,103.9416,16630.0
2023-06-26 15:25:00,110.21,110.24,110.2,110.23,17432.0,103.951,103.9793,103.9416,103.9699,17432.0
2023-06-26 15:30:00,110.22,110.42,110.22,110.41,27383.0,103.9604,104.1491,103.9604,104.1396,27383.0
2023-06-26 15:35:00,110.41,110.63,110.4,110.63,23154.0,104.1396,104.3472,104.1302,104.3472,23154.0
2023-06-26 15:40:00,110.63,110.74,110.56,110.73,45237.0,104.3472,104.4509,104.2811,104.4415,45237.0
2023-06-26 15:45:00,110.72,110.75,110.59,110.67,50162.0,104.432,104.4603,104.3094,104.3849,50162.0
2023-06-26 15:50:00,110.65,110.82,110.62,110.8,55946.0,104.366,104.5264,104.3377,104.5075,55946.0
2023-06-26 15:55:00,110.78,110.84,110.63,110.66,161921.0,104.4886,104.5452,104.3472,104.3754,161921.0
2023-06-27 09:30:00,111.04,111.46,110.95,111.22,23772.0,104.7339,105.13,104.649,104.9036,23772.0
2023-06-27 09:35:00,111.17,111.32,111.08,111.27,7238.0,104.8565,104.998,104.7716,104.9508,7238.0
2023-06-27 09:40:00,111.28,111.45,111.28,111.39,10232.0,104.9602,105.1206,104.9602,105.064,10232.0
2023-06-27 09:45:00,111.38,111.38,110.73,110.96,7281.0,105.0546,105.0546,104.4415,104.6584,7281.0
2023-06-27 09:50:00,110.92,111.03,110.75,110.75,7198.0,104.6207,104.7244,104.4603,104.4603,7198.0
2023-06-27 09:55:00,110.67,110.91,110.67,110.91,5520.0,104.3849,104.6113,104.3849,104.6113,5520.0
2023-06-27 10:00:00,110.89,110.96,110.84,110.9,8668.0,104.5924,104.6584,104.5452,104.6018,8668.0
2023-06-27 10:05:00,110.9,111.0,110.87,110.9,12425.0,104.6018,104.6961,104.5735,104.6018,12425.0
2023-06-27 10:10:00,110.86,111.09,110.79,111.08,11047.0,104.5641,104.781,104.4981,104.7716,11047.0
2023-06-27 10:15:00,111.08,111.21,111.07,111.2,6508.0,104.7716,104.8942,104.7622,104.8848,6508.0
2023-06-27 10:20:00,111.2,111.3,111.14,111.24,7308.0,104.8848,104.9791,104.8282,104.9225,7308.0
2023-06-27 10:25:00,111.26,111.34,111.23,111.31,6961.0,104.9414,105.0168,104.9131,104.9885,6961.0
2023-06-27 10:30:00,111.3,111.37,111.19,111.37,9306.0,104.9791,105.0451,104.8753,105.0451,9306.0
2023-06-27 10:35:00,111.33,111.33,111.23,111.3,3660.0,105.0074,105.0074,104.9131,104.9791,3660.0
2023-06-27 10:40:00,111.31,111.31,111.15,111.28,11036.0,104.9885,104.9885,104.8376,104.9602,11036.0
2023-06-27 10:45:00,111.27,111.3,111.19,111.22,8478.0,104.9508,104.9791,104.8753,104.9036,8478.0
2023-06-27 10:50:00,111.21,111.3,111.12,111.3,6929.0,104.8942,104.9791,104.8093,104.9791,6929.0
2023-06-27 10:55:00,111.33,111.33,111.16,111.23,6257.0,105.0074,105.0074,104.8471,104.9131,6257.0
2023-06-27 11:00:00,111.24,111.29,111.18,111.19,6281.0,104.9225,104.9697,104.8659,104.8753,6281.0
2023-06-27 11:05:00,111.19,111.23,111.11,111.2,8452.0,104.8753,104.9131,104.7999,104.8848,8452.0
2023-06-27 11:10:00,111.14,111.14,110.82,110.92,13455.0,104.8282,104.8282,104.5264,104.6207,13455.0
2023-06-27 11:15:00,110.91,110.94,110.82,110.84,9803.0,104.6113,104.6395,104.5264,104.5452,9803.0
2023-06-27 11:20:00,110.82,110.86,110.73,110.74,7269.0,104.5264,104.5641,104.4415,104.4509,7269.0
2023-06-27 11:25:00,110.8,110.84,110.65,110.76,8623.0,104.5075,104.5452,104.366,104.4698,8623.0
2023-06-27 11:30:00,110.79,110.9,110.79,110.88,7546.0,104.4981,104.6018,104.4981,104.583,7546.0
2023-06-27 11:35:00,110.89,111.15,110.88,111.13,4433.0,104.5924,104.8376,104.583,104.8188,4433.0
2023-06-27 11:40:00,111.13,111.22,111.11,111.12,3760.0,104.8188,104.9036,104.7999,104.8093,3760.0
2023-06-27 11:45:00,111.15,111.26,111.12,111.25,5503.0,104.8376,104.9414,104.8093,104.9319,5503.0
2023-06-27 11:50:00,111.22,111.23,111.16,111.21,5073.0,104.9036,104.9131,104.8471,104.8942,5073.0
2023-06-27 11:55:00,111.19,111.29,111.18,111.19,7096.0,104.8753,104.9697,104.8659,104.8753,7096.0
2023-06-27 12:00:00,111.22,111.25,111.15,111.17,2271.0,104.9036,104.9319,104.8376,104.8565,2271.0
2023-06-27 12:05:00,111.17,111.17,111.1,111.14,3258.0,104.8565,104.8565,104.7905,104.8282,3258.0
2023-06-27 12:10:00,111.14,111.15,111.05,111.06,4785.0,104.8282,104.8376,104.7433,104.7527,4785.0
2023-06-27 12:15:00,111.06,111.11,110.94,111.03,4835.0,104.7527,104.7999,104.6395,104.7244,4835.0
2023-06-27 12:20:00,111.06,111.09,111.03,111.09,4120.0,104.7527,104.781,104.7244,104.781,4120.0
2023-06-27 12:25:00,111.13,111.18,111.13,111.16,3879.0,104.8188,104.8659,104.8188,104.8471,3879.0
2023-06-27 12:30:00,111.16,111.26,111.16,111.24,3161.0,104.8471,104.9414,104.8471,104.9225,3161.0
2023-06-27 12:35:00,111.23,111.34,111.23,111.34,1765.0,104.9131,105.0168,104.9131,105.0168,1765.0
2023-06-27 12:40:00,111.36,111.39,111.34,111.39,3970.0,105.0357,105.064,105.0168,105.064,3970.0
2023-06-27 12:45:00,111.43,111.57,111.42,111.57,5248.0,105.1017,105.2338,105.0923,105.2338,5248.0
2023-06-27 12:50:00,111.58,111.58,111.4,111.4,4780.0,105.2432,105.2432,105.0734,105.0734,4780.0
2023-06-27 12:55:00,111.42,111.5,111.37,111.38,9396.0,105.0923,105.1677,105.0451,105.0546,9396.0
2023-06-27 13:00:00,111.38,111.44,111.38,111.42,2139.0,105.0546,105.1112,105.0546,105.0923,2139.0
2023-06-27 13:05:00,111.39,111.39,111.29,111.33,8783.0,105.064,105.064,104.9697,105.0074,8783.0
2023-06-27 13:10:00,111.34,111.42,111.3,111.42,3734.0,105.0168,105.0923,104.9791,105.0923,3734.0
2023-06-27 13:15:00,111.4,111.45,111.38,111.45,4654.0,105.0734,105.1206,105.0546,105.1206,4654.0
2023-06-27 13:20:00,111.43,111.59,111.43,111.59,6155.0,105.1017,105.2526,105.1017,105.2526,6155.0
2023-06-27 13:25:00,111.59,111.66,111.55,111.55,8006.0,105.2526,105.3187,105.2149,105.2149,8006.0
2023-06-27 13:30:00,111.55,111.63,111.54,111.61,4470.0,105.2149,105.2904,105.2055,105.2715,4470.0
2023-06-27 13:35:00,111.59,111.65,111.59,111.63,3561.0,105.2526,105.3092,105.2526,105.2904,3561.0
2023-06-27 13:40:00,111.62,111.64,111.46,111.49,9425.0,105.2809,105.2998,105.13,105.1583,9425.0
2023-06-27 13:45:00,111.47,111.59,111.45,111.57,6796.0,105.1394,105.2526,105.1206,105.2338,6796.0
2023-06-27 13:50:00,111.55,111.59,111.53,111.57,9176.0,105.2149,105.2526,105.196,105.2338,9176.0
2023-06-27 13:55:00,111.57,111.62,111.47,111.47,7552.0,105.2338,105.2809,105.1394,105.1394,7552.0
2023-06-27 14:00:00,111.48,111.55,111.47,111.5,7448.0,105.1489,105.2149,105.1394,105.1677,7448.0
2023-06-27 14:05:00,111.52,111.65,111.51,111.56,5557.0,105.1866,105.3092,105.1772,105.2243,5557.0
2023-06-27 14:10:00,111.6,111.77,111.6,111.75,7469.0,105.2621,105.4224,105.2621,105.4035,7469.0
2023-06-27 14:15:00,111.77,111.83,111.75,111.79,7951.0,105.4224,105.479,105.4035,105.4413,7951.0
2023-06-27 14:20:00,111.79,111.8,111.72,111.77,11933.0,105.4413,105.4507,105.3753,105.4224,11933.0
2023-06-27 14:25:00,111.76,111.77,111.69,111.75,7903.0,105.413,105.4224,105.347,105.4035,7903.0
2023-06-27 14:30:00,111.75,111.75,111.68,111.73,10763.0,105.4035,105.4035,105.3375,105.3847,10763.0
2023-06-27 14:35:00,111.73,111.73,111.65,111.67,3779.0,105.3847,105.3847,105.3092,105.3281,3779.0
2023-06-27 14:40:00,111.66,111.66,111.49,111.56,6800.0,105.3187,105.3187,105.1583,105.2243,6800.0
2023-06-27 14:45:00,111.57,111.61,111.53,111.61,9166.0,105.2338,105.2715,105.196,105.2715,9166.0
2023-06-27 14:50:00,111.6,111.66,111.56,111.64,6299.0,105.2621,105.3187,105.2243,105.2998,6299.0
2023-06-27 14:55:00,111.65,111.67,111.58,111.63,6920.0,105.3092,105.3281,105.2432,105.2904,6920.0
2023-06-27 15:00:00,111.64,111.75,111.64,111.74,3284.0,105.2998,105.4035,105.2998,105.3941,3284.0
2023-06-27 15:05:00,111.75,111.75,111.67,111.69,7540.0,105.4035,105.4035,105.3281,105.347,7540.0
2023-06-27 15:10:00,111.69,111.71,111.59,111.62,13261.0,105.347,105.3658,105.2526,105.2809,13261.0
2023-06-27 15:15:00,111.62,111.63,111.52,111.54,15813.0,105.2809,105.2904,105.1866,105.2055,15813.0
2023-06-27 15:20:00,111.54,111.54,111.34,111.34,11730.0,105.2055,105.2055,105.0168,105.0168,11730.0
2023-06-27 15:25:00,111.34,111.45,111.3,111.43,13221.0,105.0168,105.1206,104.9791,105.1017,13221.0
2023-06-27 15:30:00,111.42,111.52,111.33,111.45,13550.0,105.0923,105.1866,105.0074,105.1206,13550.0
2023-06-27 15:35:00,111.45,111.45,111.33,111.33,15560.0,105.1206,105.1206,105.0074,105.0074,15560.0
2023-06-27 15:40:00,111.34,111.37,111.28,111.33,11373.0,105.0168,105.0451,104.9602,105.0074,11373.0
2023-06-27 15:45:00,111.33,111.49,111.3,111.49,19973.0,105.0074,105.1583,104.9791,105.1583,19973.0
2023-06-27 15:50:00,111.47,111.47,111.17,111.22,55292.0,105.1394,105.1394,104.8565,104.9036,55292.0
2023-06-27 15:55:00,111.13,111.22,111.03,111.1,128381.0,104.8188,104.9036,104.7244,104.7905,128381.0
2023-06-28 09:30:00,111.2,111.48,110.28,110.39,21340.0,104.8848,105.1489,104.017,104.1208,21340.0
2023-06-28 09:35:00,110.33,110.48,110.1,110.15,5508.0,104.0642,104.2057,103.8473,103.8944,5508.0
2023-06-28 09:40:00,110.31,110.44,110.15,110.33,9069.0,104.0453,104.1679,103.8944,104.0642,9069.0
2023-06-28 09:45:00,110.27,110.42,110.14,110.2,13962.0,104.0076,104.1491,103.885,103.9416,13962.0
2023-06-28 09:50:00,110.2,110.45,110.16,110.43,15421.0,103.9416,104.1774,103.9038,104.1585,15421.0
2023-06-28 09:55:00,110.45,110.59,110.31,110.59,32481.0,104.1774,104.3094,104.0453,104.3094,32481.0
2023-06-28 10:00:00,110.58,110.61,110.43,110.57,9568.0,104.3,104.3283,104.1585,104.2906,9568.0
2023-06-28 10:05:00,110.53,110.84,110.52,110.78,7242.0,104.2528,104.5452,104.2434,104.4886,7242.0
2023-06-28 10:10:00,110.79,110.8,110.62,110.62,7450.0,104.4981,104.5075,104.3377,104.3377,7450.0
2023-06-28 10:15:00,110.67,110.87,110.66,110.83,7213.0,104.3849,104.5735,104.3754,104.5358,7213.0
2023-06-28 10:20:00,110.83,110.91,110.72,110.73,5307.0,104.5358,104.6113,104.432,104.4415,5307.0
2023-06-28 10:25:00,110.76,110.92,110.72,110.86,5599.0,104.4698,104.6207,104.432,104.5641,5599.0
2023-06-28 10:30:00,110.87,111.12,110.87,111.11,12009.0,104.5735,104.8093,104.5735,104.7999,12009.0
2023-06-28 10:35:00,111.11,111.17,111.0,111.1,25565.0,104.7999,104.8565,104.6961,104.7905,25565.0
2023-06-28 10:40:00,111.09,111.16,110.77,110.79,10249.0,104.781,104.8471,104.4792,104.4981,10249.0
2023-06-28 10:45:00,110.79,110.81,110.67,110.72,7882.0,104.4981,104.5169,104.3849,104.432,7882.0
2023-06-28 10:50:00,110.74,110.8,110.62,110.64,16312.0,104.4509,104.5075,104.3377,104.3566,16312.0
2023-06-28 10:55:00,110.62,110.62,110.37,110.48,28459.0,104.3377,104.3377,104.1019,104.2057,28459.0
2023-06-28 11:00:00,110.48,110.49,110.33,110.4,33511.0,104.2057,104.2151,104.0642,104.1302,33511.0
2023-06-28 11:05:00,110.44,110.62,110.4,110.61,19022.0,104.1679,104.3377,104.1302,104.3283,19022.0
2023-06-28 11:10:00,110.6,110.67,110.33,110.49,19881.0,104.3189,104.3849,104.0642,104.2151,19881.0
2023-06-28 11:15:00,110.46,110.6,110.43,110.58,15933.0,104.1868,104.3189,104.1585,104.3,15933.0
2023-06-28 11:20:00,110.58,110.67,110.43,110.44,28726.0,104.3,104.3849,104.1585,104.1679,28726.0
2023-06-28 11:25:00,110.44,110.6,110.41,110.58,11284.0,104.1679,104.3189,104.1396,104.3,11284.0
2023-06-28 11:30:00,110.6,110.79,110.59,110.75,10221.0,104.3189,104.4981,104.3094,104.4603,10221.0
2023-06-28 11:35:00,110.76,110.85,110.62,110.82,8484.0,104.4698,104.5547,104.3377,104.5264,8484.0
2023-06-28 11:40:00,110.83,110.9,110.79,110.85,13307.0,104.5358,104.6018,104.4981,104.5547,13307.0
2023-06-28 11:45:00,110.86,110.89,110.65,110.71,9292.0,104.5641,104.5924,104.366,104.4226,9292.0
2023-06-28 11:50:00,110.69,110.73,110.45,110.47,12164.0,104.4037,104.4415,104.1774,104.1962,12164.0
2023-06-28 11:55:00,110.45,110.48,110.34,110.48,8371.0,104.1774,104.2057,104.0736,104.2057,8371.0
2023-06-28 12:00:00,110.49,110.49,110.34,110.4,6544.0,104.2151,104.2151,104.0736,104.1302,6544.0
2023-06-28 12:05:00,110.39,110.47,110.29,110.47,5616.0,104.1208,104.1962,104.0265,104.1962,5616.0
2023-06-28 12:10:00,110.48,110.68,110.48,110.52,11628.0,104.2057,104.3943,104.2057,104.2434,11628.0
2023-06-28 12:15:00,110.54,110.69,110.53,110.68,7095.0,104.2623,104.4037,104.2528,104.3943,7095.0
2023-06-28 12:20:00,110.69,110.73,110.56,110.73,7479.0,104.4037,104.4415,104.2811,104.4415,7479.0
2023-06-28 12:25:00,110.73,110.75,110.55,110.6,9188.0,104.4415,104.4603,104.2717,104.3189,9188.0
2023-06-28 12:30:00,110.65,110.65,110.57,110.59,6325.0,104.366,104.366,104.2906,104.3094,6325.0
2023-06-28 12:35:00,110.59,110.68,110.56,110.61,12075.0,104.3094,104.3943,104.2811,104.3283,12075.0
2023-06-28 12:40:00,110.59,110.62,110.25,110.38,9248.0,104.3094,104.3377,103.9887,104.1114,9248.0
2023-06-28 12:45:00,110.38,110.39,110.28,110.29,6351.0,104.1114,104.1208,104.017,104.0265,6351.0
2023-06-28 12:50:00,110.26,110.26,110.0,110.07,8049.0,103.9982,103.9982,103.7529,103.819,8049.0
2023-06-28 12:55:00,110.08,110.09,110.02,110.05,6000.0,103.8284,103.8378,103.7718,103.8001,6000.0
2023-06-28 13:00:00,110.05,110.05,109.83,109.93,9136.0,103.8001,103.8001,103.5926,103.6869,9136.0
2023-06-28 13:05:00,109.94,109.97,109.88,109.94,5987.0,103.6963,103.7246,103.6397,103.6963,5987.0
2023-06-28 13:10:00,109.92,110.17,109.86,110.16,12327.0,103.6775,103.9133,103.6209,103.9038,12327.0
2023-06-28 13:15:00,110.14,110.22,110.11,110.11,6162.0,103.885,103.9604,103.8567,103.8567,6162.0
2023-06-28 13:20:00,110.12,110.27,110.09,110.17,8701.0,103.8661,104.0076,103.8378,103.9133,8701.0
2023-06-28 13:25:00,110.17,110.28,110.17,110.19,6316.0,103.9133,104.017,103.9133,103.9321,6316.0
2023-06-28 13:30:00,110.21,110.27,110.12,110.12,10360.0,103.951,104.0076,103.8661,103.8661,10360.0
2023-06-28 13:35:00,110.13,110.17,110.05,110.14,13361.0,103.8755,103.9133,103.8001,103.885,13361.0
2023-06-28 13:40:00,110.13,110.13,109.92,110.09,10056.0,103.8755,103.8755,103.6775,103.8378,10056.0
2023-06-28 13:45:00,110.09,110.1,109.96,109.98,6569.0,103.8378,103.8473,103.7152,103.7341,6569.0
2023-06-28 13:50:00,109.96,109.96,109.85,109.95,6219.0,103.7152,103.7152,103.6115,103.7058,6219.0
2023-06-28 13:55:00,109.97,110.01,109.89,109.9,9775.0,103.7246,103.7624,103.6492,103.6586,9775.0
2023-06-28 14:00:00,109.91,110.05,109.89,109.99,4615.0,103.668,103.8001,103.6492,103.7435,4615.0
2023-06-28 14:05:00,109.95,110.03,109.95,110.03,3238.0,103.7058,103.7812,103.7058,103.7812,3238.0
2023-06-28 14:10:00,110.02,110.08,110.0,110.04,5039.0,103.7718,103.8284,103.7529,103.7907,5039.0
2023-06-28 14:15:00,110.02,110.04,109.92,109.94,7750.0,103.7718,103.7907,103.6775,103.6963,7750.0
2023-06-28 14:20:00,109.97,109.99,109.89,109.89,6010.0,103.7246,103.7435,103.6492,103.6492,6010.0
2023-06-28 14:25:00,109.9,109.9,109.83,109.84,7388.0,103.6586,103.6586,103.5926,103.602,7388.0
2023-06-28 14:30:00,109.87,109.94,109.82,109.86,7399.0,103.6303,103.6963,103.5832,103.6209,7399.0
2023-06-28 14:35:00,109.84,109.84,109.63,109.66,20846.0,103.602,103.602,103.4039,103.4322,20846.0
2023-06-28 14:40:00,109.66,109.83,109.66,109.8,6512.0,103.4322,103.5926,103.4322,103.5643,6512.0
2023-06-28 14:45:00,109.81,109.83,109.71,109.71,3331.0,103.5737,103.5926,103.4794,103.4794,3331.0
2023-06-28 14:50:00,109.71,109.78,109.71,109.77,5848.0,103.4794,103.5454,103.4794,103.536,5848.0
2023-06-28 14:55:00,109.75,109.95,109.71,109.93,19168.0,103.5171,103.7058,103.4794,103.6869,19168.0
2023-06-28 15:00:00,109.97,110.02,109.75,109.8,10733.0,103.7246,103.7718,103.5171,103.5643,10733.0
2023-06-28 15:05:00,109.8,109.95,109.77,109.9,28485.0,103.5643,103.7058,103.536,103.6586,28485.0
2023-06-28 15:10:00,109.88,110.12,109.88,110.1,10167.0,103.6397,103.8661,103.6397,103.8473,10167.0
2023-06-28 15:15:00,110.08,110.29,110.06,110.29,9098.0,103.8284,104.0265,103.8095,104.0265,9098.0
2023-06-28 15:20:00,110.3,110.37,110.24,110.3,16381.0,104.0359,104.1019,103.9793,104.0359,16381.0
2023-06-28 15:25:00,110.29,110.33,110.1,110.12,17025.0,104.0265,104.0642,103.8473,103.8661,17025.0
2023-06-28 15:30:00,110.13,110.23,110.08,110.12,17025.0,103.8755,103.9699,103.8284,103.8661,17025.0
2023-06-28 15:35:00,110.1,110.27,110.08,110.17,40830.0,103.8473,104.0076,103.8284,103.9133,40830.0
2023-06-28 15:40:00,110.17,110.31,110.14,110.27,14328.0,103.9133,104.0453,103.885,104.0076,14328.0
2023-06-28 15:45:00,110.28,110.45,110.26,110.45,22514.0,104.017,104.1774,103.9982,104.1774,22514.0
2023-06-28 15:50:00,110.44,110.69,110.29,110.54,54344.0,104.1679,104.4037,104.0265,104.2623,54344.0
2023-06-28 15:55:00,110.54,110.83,110.43,110.8,184424.0,104.2623,104.5358,104.1585,104.5075,184424.0
2023-06-29 09:30:00,114.32,114.77,112.81,113.59,71965.0,107.8276,108.252,106.4033,107.1391,71965.0
2023-06-29 09:35:00,113.44,114.08,112.68,113.02,29058.0,106.9976,107.6012,106.2807,106.6014,29058.0
2023-06-29 09:40:00,113.03,113.7,113.03,113.05,18839.0,106.6109,107.2428,106.6109,106.6297,18839.0
2023-06-29 09:45:00,113.04,113.4,112.59,112.96,21139.0,106.6203,106.9598,106.1958,106.5448,21139.0
2023-06-29 09:50:00,112.98,112.98,112.41,112.52,57558.0,106.5637,106.5637,106.0261,106.1298,57558.0
2023-06-29 09:55:00,112.52,112.56,110.62,111.02,83440.0,106.1298,106.1675,104.3377,104.715,83440.0
2023-06-29 10:00:00,111.03,111.24,109.34,109.42,73164.0,104.7244,104.9225,103.1304,103.2059,73164.0
2023-06-29 10:05:00,109.4,110.11,109.07,109.96,51550.0,103.187,103.8567,102.8757,103.7152,51550.0
2023-06-29 10:10:00,109.82,110.34,109.66,109.89,34783.0,103.5832,104.0736,103.4322,103.6492,34783.0
2023-06-29 10:15:00,109.9,110.17,109.45,109.49,51326.0,103.6586,103.9133,103.2342,103.2719,51326.0
2023-06-29 10:20:00,109.54,109.73,109.22,109.22,29926.0,103.3191,103.4983,103.0172,103.0172,29926.0
2023-06-29 10:25:00,109.24,109.36,108.83,109.09,24449.0,103.0361,103.1493,102.6494,102.8946,24449.0
2023-06-29 10:30:00,109.14,109.46,108.97,109.42,9944.0,102.9418,103.2436,102.7814,103.2059,9944.0
2023-06-29 10:35:00,109.43,109.81,109.2,109.75,14427.0,103.2153,103.5737,102.9984,103.5171,14427.0
2023-06-29 10:40:00,109.73,110.0,109.49,109.86,23015.0,103.4983,103.7529,103.2719,103.6209,23015.0
2023-06-29 10:45:00,109.84,109.88,109.07,109.15,23164.0,103.602,103.6397,102.8757,102.9512,23164.0
2023-06-29 10:50:00,109.2,109.33,108.91,109.07,19798.0,102.9984,103.121,102.7248,102.8757,19798.0
2023-06-29 10:55:00,109.01,109.66,109.01,109.43,11843.0,102.8192,103.4322,102.8192,103.2153,11843.0
2023-06-29 11:00:00,109.36,109.83,109.28,109.78,10746.0,103.1493,103.5926,103.0738,103.5454,10746.0
2023-06-29 11:05:00,109.78,109.88,109.53,109.77,10974.0,103.5454,103.6397,103.3096,103.536,10974.0
2023-06-29 11:10:00,109.81,110.27,109.8,110.12,26159.0,103.5737,104.0076,103.5643,103.8661,26159.0
2023-06-29 11:15:00,110.18,110.54,110.09,110.16,12361.0,103.9227,104.2623,103.8378,103.9038,12361.0
2023-06-29 11:20:00,110.2,110.35,110.11,110.15,12816.0,103.9416,104.0831,103.8567,103.8944,12816.0
2023-06-29 11:25:00,110.24,110.37,109.89,110.04,13106.0,103.9793,104.1019,103.6492,103.7907,13106.0
2023-06-29 11:30:00,110.05,110.33,109.99,110.15,16440.0,103.8001,104.0642,103.7435,103.8944,16440.0
2023-06-29 11:35:00,110.15,110.61,110.11,110.6,16715.0,103.8944,104.3283,103.8567,104.3189,16715.0
2023-06-29 11:40:00,110.51,110.51,110.26,110.34,8098.0,104.234,104.234,103.9982,104.0736,8098.0
2023-06-29 11:45:00,110.32,110.33,109.96,110.06,17703.0,104.0548,104.0642,103.7152,103.8095,17703.0
2023-06-29 11:50:00,110.07,110.29,110.0,110.14,14952.0,103.819,104.0265,103.7529,103.885,14952.0
2023-06-29 11:55:00,110.07,110.14,109.95,110.08,8786.0,103.819,103.885,103.7058,103.8284,8786.0
2023-06-29 12:00:00,110.09,110.25,110.09,110.1,10334.0,103.8378,103.9887,103.8378,103.8473,10334.0
2023-06-29 12:05:00,110.1,110.42,110.0,110.37,17935.0,103.8473,104.1491,103.7529,104.1019,17935.0
2023-06-29 12:10:00,110.4,110.41,110.24,110.39,11170.0,104.1302,104.1396,103.9793,104.1208,11170.0
2023-06-29 12:15:00,110.37,110.41,110.27,110.39,11447.0,104.1019,104.1396,104.0076,104.1208,11447.0
2023-06-29 12:20:00,110.36,110.47,110.32,110.4,17107.0,104.0925,104.1962,104.0548,104.1302,17107.0
2023-06-29 12:25:00,110.38,110.67,110.37,110.64,13627.0,104.1114,104.3849,104.1019,104.3566,13627.0
2023-06-29 12:30:00,110.64,110.7,110.5,110.68,16678.0,104.3566,104.4132,104.2245,104.3943,16678.0
2023-06-29 12:35:00,110.64,110.69,110.55,110.65,5750.0,104.3566,104.4037,104.2717,104.366,5750.0
2023-06-29 12:40:00,110.66,110.74,110.57,110.71,7819.0,104.3754,104.4509,104.2906,104.4226,7819.0
2023-06-29 12:45:00,110.75,110.91,110.73,110.75,11694.0,104.4603,104.6113,104.4415,104.4603,11694.0
2023-06-29 12:50:00,110.75,110.75,110.51,110.6,4912.0,104.4603,104.4603,104.234,104.3189,4912.0
2023-06-29 12:55:00,110.58,110.61,110.49,110.59,5753.0,104.3,104.3283,104.2151,104.3094,5753.0
2023-06-29 13:00:00,110.6,110.6,110.4,110.4,5830.0,104.3189,104.3189,104.1302,104.1302,5830.0
2023-06-29 13:05:00,110.41,110.41,109.95,109.95,12823.0,104.1396,104.1396,103.7058,103.7058,12823.0
2023-06-29 13:10:00,109.92,109.92,109.73,109.76,10684.0,103.6775,103.6775,103.4983,103.5266,10684.0
2023-06-29 13:15:00,109.75,109.89,109.64,109.89,5600.0,103.5171,103.6492,103.4134,103.6492,5600.0
2023-06-29 13:20:00,109.94,110.04,109.89,110.01,6231.0,103.6963,103.7907,103.6492,103.7624,6231.0
2023-06-29 13:25:00,109.99,110.11,109.94,110.07,8821.0,103.7435,103.8567,103.6963,103.819,8821.0
2023-06-29 13:30:00,110.07,110.11,109.94,109.98,14729.0,103.819,103.8567,103.6963,103.7341,14729.0
2023-06-29 13:35:00,109.98,110.0,109.87,109.97,7966.0,103.7341,103.7529,103.6303,103.7246,7966.0
2023-06-29 13:40:00,109.99,109.99,109.78,109.9,15349.0,103.7435,103.7435,103.5454,103.6586,15349.0
2023-06-29 13:45:00,109.89,110.02,109.88,109.95,11204.0,103.6492,103.7718,103.6397,103.7058,11204.0
2023-06-29 13:50:00,109.97,110.21,109.94,110.21,7779.0,103.7246,103.951,103.6963,103.951,7779.0
2023-06-29 13:55:00,110.22,110.25,109.96,109.99,23083.0,103.9604,103.9887,103.7152,103.7435,23083.0
2023-06-29 14:00:00,109.98,110.05,109.85,109.91,10602.0,103.7341,103.8001,103.6115,103.668,10602.0
2023-06-29 14:05:00,109.91,109.91,109.78,109.78,10361.0,103.668,103.668,103.5454,103.5454,10361.0
2023-06-29 14:10:00,109.75,109.81,109.62,109.81,9287.0,103.5171,103.5737,103.3945,103.5737,9287.0
2023-06-29 14:15:00,109.83,109.86,109.7,109.77,10872.0,103.5926,103.6209,103.47,103.536,10872.0
2023-06-29 14:20:00,109.79,109.87,109.79,109.82,6698.0,103.5549,103.6303,103.5549,103.5832,6698.0
2023-06-29 14:25:00,109.81,109.86,109.69,109.75,10831.0,103.5737,103.6209,103.4605,103.5171,10831.0
2023-06-29 14:30:00,109.73,109.74,109.6,109.69,12185.0,103.4983,103.5077,103.3756,103.4605,12185.0
2023-06-29 14:35:00,109.69,109.83,109.68,109.82,9366.0,103.4605,103.5926,103.4511,103.5832,9366.0
2023-06-29 14:40:00,109.82,109.82,109.59,109.67,11381.0,103.5832,103.5832,103.3662,103.4417,11381.0
2023-06-29 14:45:00,109.69,109.73,109.54,109.56,11955.0,103.4605,103.4983,103.3191,103.3379,11955.0
2023-06-29 14:50:00,109.54,109.54,109.3,109.4,16032.0,103.3191,103.3191,103.0927,103.187,16032.0
2023-06-29 14:55:00,109.41,109.54,109.33,109.54,9720.0,103.1964,103.3191,103.121,103.3191,9720.0
2023-06-29 15:00:00,109.55,109.55,109.3,109.32,11447.0,103.3285,103.3285,103.0927,103.1116,11447.0
2023-06-29 15:05:00,109.31,109.36,109.23,109.33,13339.0,103.1021,103.1493,103.0267,103.121,13339.0
2023-06-29 15:10:00,109.31,109.44,109.26,109.35,13959.0,103.1021,103.2247,103.055,103.1398,13959.0
2023-06-29 15:15:00,109.35,109.44,109.3,109.35,11905.0,103.1398,103.2247,103.0927,103.1398,11905.0
2023-06-29 15:20:00,109.37,109.49,109.37,109.4,12486.0,103.1587,103.2719,103.1587,103.187,12486.0
2023-06-29 15:25:00,109.42,109.46,109.37,109.41,16831.0,103.2059,103.2436,103.1587,103.1964,16831.0
2023-06-29 15:30:00,109.4,109.48,109.38,109.45,24530.0,103.187,103.2625,103.1681,103.2342,24530.0
2023-06-29 15:35:00,109.43,109.51,109.32,109.39,21558.0,103.2153,103.2908,103.1116,103.1776,21558.0
2023-06-29 15:40:00,109.38,109.4,109.25,109.37,19906.0,103.1681,103.187,103.0455,103.1587,19906.0
2023-06-29 15:45:00,109.36,109.4,109.31,109.31,30495.0,103.1493,103.187,103.1021,103.1021,30495.0
2023-06-29 15:50:00,109.32,109.47,109.22,109.3,59240.0,103.1116,103.253,103.0172,103.0927,59240.0
2023-06-29 15:55:00,109.3,109.47,109.19,109.39,178320.0,103.0927,103.253,102.9889,103.1776,178320.0
2023-06-30 09:30:00,111.2,112.41,110.28,112.19,113735.0,104.8848,106.0261,104.017,105.8186,113735.0
2023-06-30 09:35:00,112.13,113.24,112.08,113.1,47797.0,105.762,106.8089,105.7148,106.6769,47797.0
2023-06-30 09:40:00,113.06,113.39,112.91,113.07,31653.0,106.6391,106.9504,106.4977,106.6486,31653.0
2023-06-30 09:45:00,113.08,113.1,112.31,112.51,27645.0,106.658,106.6769,105.9317,106.1204,27645.0
2023-06-30 09:50:00,112.55,112.75,111.49,111.65,26583.0,106.1581,106.3468,105.1583,105.3092,26583.0
2023-06-30 09:55:00,111.6,112.04,111.51,111.57,31257.0,105.2621,105.6771,105.1772,105.2338,31257.0
2023-06-30 10:00:00,111.5,111.8,111.48,111.68,15490.0,105.1677,105.4507,105.1489,105.3375,15490.0
2023-06-30 10:05:00,111.68,111.85,111.52,111.71,13844.0,105.3375,105.4979,105.1866,105.3658,13844.0
2023-06-30 10:10:00,111.69,111.81,111.6,111.73,8008.0,105.347,105.4601,105.2621,105.3847,8008.0
2023-06-30 10:15:00,111.75,112.0,111.75,111.97,9786.0,105.4035,105.6393,105.4035,105.6111,9786.0
2023-06-30 10:20:00,111.99,112.02,111.69,111.69,14227.0,105.6299,105.6582,105.347,105.347,14227.0
2023-06-30 10:25:00,111.66,111.69,111.22,111.31,14251.0,105.3187,105.347,104.9036,104.9885,14251.0
2023-06-30 10:30:00,111.33,111.33,110.95,110.97,16316.0,105.0074,105.0074,104.649,104.6678,16316.0
2023-06-30 10:35:00,110.94,111.05,110.61,110.74,9697.0,104.6395,104.7433,104.3283,104.4509,9697.0
2023-06-30 10:40:00,110.73,110.73,110.21,110.28,15034.0,104.4415,104.4415,103.951,104.017,15034.0
2023-06-30 10:45:00,110.25,110.61,110.25,110.45,19194.0,103.9887,104.3283,103.9887,104.1774,19194.0
2023-06-30 10:50:00,110.45,110.74,110.45,110.53,16043.0,104.1774,104.4509,104.1774,104.2528,16043.0
2023-06-30 10:55:00,110.55,110.83,110.47,110.59,43141.0,104.2717,104.5358,104.1962,104.3094,43141.0
2023-06-30 11:00:00,110.6,110.8,110.6,110.64,10234.0,104.3189,104.5075,104.3189,104.3566,10234.0
2023-06-30 11:05:00,110.69,110.7,110.47,110.7,23058.0,104.4037,104.4132,104.1962,104.4132,23058.0
2023-06-30 11:10:00,110.73,110.9,110.7,110.87,7922.0,104.4415,104.6018,104.4132,104.5735,7922.0
2023-06-30 11:15:00,110.85,111.27,110.85,111.22,7499.0,104.5547,104.9508,104.5547,104.9036,7499.0
2023-06-30 11:20:00,111.21,111.61,111.18,111.52,12870.0,104.8942,105.2715,104.8659,105.1866,12870.0
2023-06-30 11:25:00,111.43,111.52,111.26,111.3,9405.0,105.1017,105.1866,104.9414,104.9791,9405.0
2023-06-30 11:30:00,111.3,111.3,111.07,111.1,6716.0,104.9791,104.9791,104.7622,104.7905,6716.0
2023-06-30 11:35:00,111.07,111.27,111.02,111.07,17935.0,104.7622,104.9508,104.715,104.7622,17935.0
2023-06-30 11:40:00,111.11,111.26,111.04,111.17,6395.0,104.7999,104.9414,104.7339,104.8565,6395.0
2023-06-30 11:45:00,111.11,111.13,110.93,111.1,10848.0,104.7999,104.8188,104.6301,104.7905,10848.0
2023-06-30 11:50:00,111.08,111.09,110.94,110.98,7378.0,104.7716,104.781,104.6395,104.6773,7378.0
2023-06-30 11:55:00,110.94,111.18,110.91,111.12,7287.0,104.6395,104.8659,104.6113,104.8093,7287.0
2023-06-30 12:00:00,111.15,111.23,111.07,111.14,6958.0,104.8376,104.9131,104.7622,104.8282,6958.0
2023-06-30 12:05:00,111.11,111.16,110.96,110.99,8171.0,104.7999,104.8471,104.6584,104.6867,8171.0
2023-06-30 12:10:00,110.98,111.19,110.98,111.16,7286.0,104.6773,104.8753,104.6773,104.8471,7286.0
2023-06-30 12:15:00,111.17,111.24,111.15,111.24,4851.0,104.8565,104.9225,104.8376,104.9225,4851.0
2023-06-30 12:20:00,111.22,111.34,111.21,111.34,7618.0,104.9036,105.0168,104.8942,105.0168,7618.0
2023-06-30 12:25:00,111.34,111.4,111.28,111.34,5434.0,105.0168,105.0734,104.9602,105.0168,5434.0
2023-06-30 12:30:00,111.33,111.4,111.29,111.32,4305.0,105.0074,105.0734,104.9697,104.998,4305.0
2023-06-30 12:35:00,111.33,111.62,111.29,111.57,16260.0,105.0074,105.2809,104.9697,105.2338,16260.0
2023-06-30 12:40:00,111.58,111.66,111.51,111.54,6580.0,105.2432,105.3187,105.1772,105.2055,6580.0
2023-06-30 12:45:00,111.48,111.63,111.48,111.6,5250.0,105.1489,105.2904,105.1489,105.2621,5250.0
2023-06-30 12:50:00,111.58,111.6,111.48,111.6,5010.0,105.2432,105.2621,105.1489,105.2621,5010.0
2023-06-30 12:55:00,111.58,111.61,111.52,111.58,8913.0,105.2432,105.2715,105.1866,105.2432,8913.0
2023-06-30 13:00:00,111.56,111.57,111.39,111.44,11857.0,105.2243,105.2338,105.064,105.1112,11857.0
2023-06-30 13:05:00,111.45,111.59,111.44,111.51,15626.0,105.1206,105.2526,105.1112,105.1772,15626.0
2023-06-30 13:10:00,111.54,111.54,111.4,111.4,3766.0,105.2055,105.2055,105.0734,105.0734,3766.0
2023-06-30 13:15:00,111.37,111.54,111.36,111.48,6459.0,105.0451,105.2055,105.0357,105.1489,6459.0
2023-06-30 13:20:00,111.45,111.56,111.45,111.55,8197.0,105.1206,105.2243,105.1206,105.2149,8197.0
2023-06-30 13:25:00,111.53,111.59,111.46,111.49,13983.0,105.196,105.2526,105.13,105.1583,13983.0
2023-06-30 13:30:00,111.5,111.63,111.47,111.6,5948.0,105.1677,105.2904,105.1394,105.2621,5948.0
2023-06-30 13:35:00,111.58,111.61,111.5,111.5,5400.0,105.2432,105.2715,105.1677,105.1677,5400.0
2023-06-30 13:40:00,111.53,111.53,111.37,111.39,6471.0,105.196,105.196,105.0451,105.064,6471.0
2023-06-30 13:45:00,111.42,111.56,111.42,111.5,7191.0,105.0923,105.2243,105.0923,105.1677,7191.0
2023-06-30 13:50:00,111.46,111.48,111.4,111.42,8776.0,105.13,105.1489,105.0734,105.0923,8776.0
2023-06-30 13:55:00,111.41,111.43,111.23,111.31,8388.0,105.0829,105.1017,104.9131,104.9885,8388.0
2023-06-30 14:00:00,111.31,111.4,111.3,111.4,9261.0,104.9885,105.0734,104.9791,105.0734,9261.0
2023-06-30 14:05:00,111.4,111.6,111.37,111.6,8287.0,105.0734,105.2621,105.0451,105.2621,8287.0
2023-06-30 14:10:00,111.6,111.87,111.59,111.73,18369.0,105.2621,105.5167,105.2526,105.3847,18369.0
2023-06-30 14:15:00,111.77,111.9,111.72,111.9,9615.0,105.4224,105.545,105.3753,105.545,9615.0
2023-06-30 14:20:00,111.9,111.9,111.67,111.72,10237.0,105.545,105.545,105.3281,105.3753,10237.0
2023-06-30 14:25:00,111.7,112.01,111.67,111.96,20182.0,105.3564,105.6488,105.3281,105.6016,20182.0
2023-06-30 14:30:00,112.0,112.03,111.85,111.88,13059.0,105.6393,105.6676,105.4979,105.5262,13059.0
2023-06-30 14:35:00,111.89,111.95,111.78,111.89,6956.0,105.5356,105.5922,105.4318,105.5356,6956.0
2023-06-30 14:40:00,111.91,112.03,111.9,111.97,9567.0,105.5545,105.6676,105.545,105.6111,9567.0
2023-06-30 14:45:00,111.98,111.98,111.87,111.87,20909.0,105.6205,105.6205,105.5167,105.5167,20909.0
2023-06-30 14:50:00,111.82,111.86,111.73,111.73,4769.0,105.4696,105.5073,105.3847,105.3847,4769.0
2023-06-30 14:55:00,111.71,111.81,111.65,111.81,12057.0,105.3658,105.4601,105.3092,105.4601,12057.0
2023-06-30 15:00:00,111.83,111.87,111.64,111.69,11440.0,105.479,105.5167,105.2998,105.347,11440.0
2023-06-30 15:05:00,111.69,111.81,111.59,111.74,15368.0,105.347,105.4601,105.2526,105.3941,15368.0
2023-06-30 15:10:00,111.76,111.84,111.75,111.82,23633.0,105.413,105.4884,105.4035,105.4696,23633.0
2023-06-30 15:15:00,111.82,111.96,111.79,111.82,9395.0,105.4696,105.6016,105.4413,105.4696,9395.0
2023-06-30 15:20:00,111.81,111.87,111.71,111.71,31395.0,105.4601,105.5167,105.3658,105.3658,31395.0
2023-06-30 15:25:00,111.7,111.91,111.7,111.86,15453.0,105.3564,105.5545,105.3564,105.5073,15453.0
2023-06-30 15:30:00,111.85,111.86,111.76,111.83,15549.0,105.4979,105.5073,105.413,105.479,15549.0
2023-06-30 15:35:00,111.82,111.98,111.82,111.93,22224.0,105.4696,105.6205,105.4696,105.5733,22224.0
2023-06-30 15:40:00,111.95,111.98,111.84,111.91,18089.0,105.5922,105.6205,105.4884,105.5545,18089.0
2023-06-30 15:45:00,111.9,112.06,111.88,112.05,29723.0,105.545,105.6959,105.5262,105.6865,29723.0
2023-06-30 15:50:00,112.06,112.15,111.83,112.15,66047.0,105.6959,105.7808,105.479,105.7808,66047.0
2023-06-30 15:55:00,112.15,112.15,111.8,111.87,151088.0,105.7808,105.7808,105.4507,105.5167,151088.0
2023-07-03 09:30:00,111.3,111.43,110.7,111.15,50409.0,104.9791,105.1017,104.4132,104.8376,50409.0
2023-07-03 09:35:00,111.12,111.56,111.04,111.07,9202.0,104.8093,105.2243,104.7339,104.7622,9202.0
2023-07-03 09:40:00,110.99,111.04,110.53,110.94,7625.0,104.6867,104.7339,104.2528,104.6395,7625.0
2023-07-03 09:45:00,111.07,111.07,110.56,110.69,6964.0,104.7622,104.7622,104.2811,104.4037,6964.0
2023-07-03 09:50:00,110.69,111.07,110.68,111.04,13632.0,104.4037,104.7622,104.3943,104.7339,13632.0
2023-07-03 09:55:00,111.11,111.35,111.03,111.28,6527.0,104.7999,105.0263,104.7244,104.9602,6527.0
2023-07-03 10:00:00,111.29,111.33,110.9,111.16,37918.0,104.9697,105.0074,104.6018,104.8471,37918.0
2023-07-03 10:05:00,111.16,111.26,111.09,111.12,12942.0,104.8471,104.9414,104.781,104.8093,12942.0
2023-07-03 10:10:00,111.15,111.4,111.11,111.4,19605.0,104.8376,105.0734,104.7999,105.0734,19605.0
2023-07-03 10:15:00,111.42,111.51,111.25,111.44,13852.0,105.0923,105.1772,104.9319,105.1112,13852.0
2023-07-03 10:20:00,111.46,111.76,111.46,111.76,11440.0,105.13,105.413,105.13,105.413,11440.0
2023-07-03 10:25:00,111.73,111.79,111.62,111.71,11881.0,105.3847,105.4413,105.2809,105.3658,11881.0
2023-07-03 10:30:00,111.75,111.82,111.66,111.71,7316.0,105.4035,105.4696,105.3187,105.3658,7316.0
2023-07-03 10:35:00,111.7,111.71,111.58,111.66,3783.0,105.3564,105.3658,105.2432,105.3187,3783.0
2023-07-03 10:40:00,111.69,111.69,111.48,111.52,14040.0,105.347,105.347,105.1489,105.1866,14040.0
2023-07-03 10:45:00,111.49,111.66,111.47,111.62,7039.0,105.1583,105.3187,105.1394,105.2809,7039.0
2023-07-03 10:50:00,111.6,111.71,111.52,111.71,5893.0,105.2621,105.3658,105.1866,105.3658,5893.0
2023-07-03 10:55:00,111.73,111.79,111.44,111.48,7954.0,105.3847,105.4413,105.1112,105.1489,7954.0
2023-07-03 11:00:00,111.46,111.53,111.33,111.48,17854.0,105.13,105.196,105.0074,105.1489,17854.0
2023-07-03 11:05:00,111.48,111.54,111.42,111.54,4450.0,105.1489,105.2055,105.0923,105.2055,4450.0
2023-07-03 11:10:00,111.5,111.6,111.36,111.57,27793.0,105.1677,105.2621,105.0357,105.2338,27793.0
2023-07-03 11:15:00,111.56,111.62,111.45,111.51,6443.0,105.2243,105.2809,105.1206,105.1772,6443.0
2023-07-03 11:20:00,111.54,111.64,111.5,111.51,6547.0,105.2055,105.2998,105.1677,105.1772,6547.0
2023-07-03 11:25:00,111.53,111.53,111.34,111.35,10049.0,105.196,105.196,105.0168,105.0263,10049.0
2023-07-03 11:30:00,111.33,111.39,111.25,111.37,9266.0,105.0074,105.064,104.9319,105.0451,9266.0
2023-07-03 11:35:00,111.43,111.66,111.42,111.64,5643.0,105.1017,105.3187,105.0923,105.2998,5643.0
2023-07-03 11:40:00,111.62,111.8,111.62,111.73,5242.0,105.2809,105.4507,105.2809,105.3847,5242.0
2023-07-03 11:45:00,111.74,111.76,111.67,111.71,5321.0,105.3941,105.413,105.3281,105.3658,5321.0
2023-07-03 11:50:00,111.7,111.71,111.42,111.48,17234.0,105.3564,105.3658,105.0923,105.1489,17234.0
2023-07-03 11:55:00,111.52,111.54,111.31,111.33,9257.0,105.1866,105.2055,104.9885,105.0074,9257.0
2023-07-03 12:00:00,111.32,111.34,111.17,111.17,11009.0,104.998,105.0168,104.8565,104.8565,11009.0
2023-07-03 12:05:00,111.17,111.21,111.07,111.08,10750.0,104.8565,104.8942,104.7622,104.7716,10750.0
2023-07-03 12:10:00,111.08,111.16,111.0,111.05,18383.0,104.7716,104.8471,104.6961,104.7433,18383.0
2023-07-03 12:15:00,111.04,111.17,110.98,111.02,13966.0,104.7339,104.8565,104.6773,104.715,13966.0
2023-07-03 12:20:00,111.03,111.28,111.03,111.26,15842.0,104.7244,104.9602,104.7244,104.9414,15842.0
2023-07-03 12:25:00,111.27,111.42,111.27,111.42,16600.0,104.9508,105.0923,104.9508,105.0923,16600.0
2023-07-03 12:30:00,111.43,111.52,111.33,111.38,24048.0,105.1017,105.1866,105.0074,105.0546,24048.0
2023-07-03 12:35:00,111.39,111.53,111.3,111.5,20417.0,105.064,105.196,104.9791,105.1677,20417.0
2023-07-03 12:40:00,111.5,111.55,111.4,111.48,17701.0,105.1677,105.2149,105.0734,105.1489,17701.0
2023-07-03 12:45:00,111.45,111.51,111.39,111.39,11632.0,105.1206,105.1772,105.064,105.064,11632.0
2023-07-03 12:50:00,111.41,111.49,111.34,111.48,16986.0,105.0829,105.1583,105.0168,105.1489,16986.0
2023-07-03 12:55:00,111.5,111.67,111.41,111.43,47705.0,105.1677,105.3281,105.0829,105.1017,47705.0
2023-07-05 09:30:00,111.13,111.16,110.58,110.87,48947.0,104.8188,104.8471,104.3,104.5735,48947.0
2023-07-05 09:35:00,111.03,111.44,111.01,111.27,20471.0,104.7244,105.1112,104.7056,104.9508,20471.0
2023-07-05 09:40:00,111.29,111.46,111.0,111.33,16568.0,104.9697,105.13,104.6961,105.0074,16568.0
2023-07-05 09:45:00,111.3,111.55,111.28,111.47,18189.0,104.9791,105.2149,104.9602,105.1394,18189.0
2023-07-05 09:50:00,111.6,111.93,111.6,111.75,7373.0,105.2621,105.5733,105.2621,105.4035,7373.0
2023-07-05 09:55:00,111.81,112.08,111.81,112.0,23409.0,105.4601,105.7148,105.4601,105.6393,23409.0
2023-07-05 10:00:00,112.0,112.27,111.85,112.16,20292.0,105.6393,105.894,105.4979,105.7903,20292.0
2023-07-05 10:05:00,112.18,112.21,111.84,112.04,78101.0,105.8091,105.8374,105.4884,105.6771,78101.0
2023-07-05 10:10:00,112.03,112.05,111.7,111.73,8767.0,105.6676,105.6865,105.3564,105.3847,8767.0
2023-07-05 10:15:00,111.7,111.88,111.66,111.83,11158.0,105.3564,105.5262,105.3187,105.479,11158.0
2023-07-05 10:20:00,111.83,111.9,111.7,111.74,7444.0,105.479,105.545,105.3564,105.3941,7444.0
2023-07-05 10:25:00,111.82,111.94,111.81,111.86,9111.0,105.4696,105.5828,105.4601,105.5073,9111.0
2023-07-05 10:30:00,111.86,112.02,111.86,111.94,6458.0,105.5073,105.6582,105.5073,105.5828,6458.0
2023-07-05 10:35:00,111.97,112.23,111.96,112.18,13043.0,105.6111,105.8563,105.6016,105.8091,13043.0
2023-07-05 10:40:00,112.19,112.35,112.18,112.29,11708.0,105.8186,105.9695,105.8091,105.9129,11708.0
2023-07-05 10:45:00,112.29,112.4,112.29,112.33,8315.0,105.9129,106.0166,105.9129,105.9506,8315.0
2023-07-05 10:50:00,112.37,112.54,112.36,112.54,6223.0,105.9883,106.1487,105.9789,106.1487,6223.0
2023-07-05 10:55:00,112.52,112.64,112.45,112.5,6988.0,106.1298,106.243,106.0638,106.111,6988.0
2023-07-05 11:00:00,112.49,112.61,112.47,112.58,6199.0,106.1015,106.2147,106.0827,106.1864,6199.0
2023-07-05 11:05:00,112.57,112.81,112.57,112.76,11063.0,106.177,106.4033,106.177,106.3562,11063.0
2023-07-05 11:10:00,112.75,113.05,112.72,113.03,16499.0,106.3468,106.6297,106.3185,106.6109,16499.0
2023-07-05 11:15:00,113.03,113.06,112.73,112.82,13188.0,106.6109,106.6391,106.3279,106.4128,13188.0
2023-07-05 11:20:00,112.82,112.99,112.74,112.99,8410.0,106.4128,106.5731,106.3373,106.5731,8410.0
2023-07-05 11:25:00,112.99,113.08,112.94,113.01,13317.0,106.5731,106.658,106.526,106.592,13317.0
2023-07-05 11:30:00,113.01,113.05,112.96,113.01,22113.0,106.592,106.6297,106.5448,106.592,22113.0
2023-07-05 11:35:00,113.01,113.14,112.97,113.1,12007.0,106.592,106.7146,106.5543,106.6769,12007.0
2023-07-05 11:40:00,113.13,113.17,113.07,113.09,6060.0,106.7052,106.7429,106.6486,106.6674,6060.0
2023-07-05 11:45:00,113.09,113.27,113.09,113.13,9484.0,106.6674,106.8372,106.6674,106.7052,9484.0
2023-07-05 11:50:00,113.12,113.18,113.06,113.14,11733.0,106.6957,106.7523,106.6391,106.7146,11733.0
2023-07-05 11:55:00,113.11,113.12,112.99,113.09,4273.0,106.6863,106.6957,106.5731,106.6674,4273.0
2023-07-05 12:00:00,113.09,113.12,112.99,113.04,9070.0,106.6674,106.6957,106.5731,106.6203,9070.0
2023-07-05 12:05:00,113.08,113.29,113.02,113.28,23123.0,106.658,106.8561,106.6014,106.8467,23123.0
2023-07-05 12:10:00,113.28,113.45,113.2,113.43,10954.0,106.8467,107.007,106.7712,106.9881,10954.0
2023-07-05 12:15:00,113.48,113.52,113.24,113.33,26905.0,107.0353,107.073,106.8089,106.8938,26905.0
2023-07-05 12:20:00,113.32,113.44,113.24,113.43,44563.0,106.8844,106.9976,106.8089,106.9881,44563.0
2023-07-05 12:25:00,113.41,113.41,113.24,113.24,9113.0,106.9693,106.9693,106.8089,106.8089,9113.0
2023-07-05 12:30:00,113.23,113.23,113.05,113.07,56232.0,106.7995,106.7995,106.6297,106.6486,56232.0
2023-07-05 12:35:00,113.07,113.21,112.99,113.18,13715.0,106.6486,106.7806,106.5731,106.7523,13715.0
2023-07-05 12:40:00,113.16,113.21,113.05,113.07,4396.0,106.7335,106.7806,106.6297,106.6486,4396.0
2023-07-05 12:45:00,113.04,113.04,113.0,113.03,5010.0,106.6203,106.6203,106.5826,106.6109,5010.0
2023-07-05 12:50:00,113.02,113.03,112.88,112.93,5182.0,106.6014,106.6109,106.4694,106.5165,5182.0
2023-07-05 12:55:00,112.91,112.96,112.91,112.91,2173.0,106.4977,106.5448,106.4977,106.4977,2173.0
2023-07-05 13:00:00,112.89,112.89,112.62,112.63,4290.0,106.4788,106.4788,106.2241,106.2336,4290.0
2023-07-05 13:05:00,112.62,112.63,112.33,112.43,123914.0,106.2241,106.2336,105.9506,106.0449,123914.0
2023-07-05 13:10:00,112.45,112.58,112.41,112.42,15626.0,106.0638,106.1864,106.0261,106.0355,15626.0
2023-07-05 13:15:00,112.39,112.59,112.36,112.56,6656.0,106.0072,106.1958,105.9789,106.1675,6656.0
2023-07-05 13:20:00,112.53,112.6,112.51,112.51,4124.0,106.1392,106.2053,106.1204,106.1204,4124.0
2023-07-05 13:25:00,112.51,112.51,112.41,112.42,3184.0,106.1204,106.1204,106.0261,106.0355,3184.0
2023-07-05 13:30:00,112.42,112.42,112.26,112.28,5075.0,106.0355,106.0355,105.8846,105.9034,5075.0
2023-07-05 13:35:00,112.26,112.26,112.13,112.14,8770.0,105.8846,105.8846,105.762,105.7714,8770.0
2023-07-05 13:40:00,112.13,112.18,112.08,112.13,4780.0,105.762,105.8091,105.7148,105.762,4780.0
2023-07-05 13:45:00,112.12,112.31,112.11,112.3,5295.0,105.7525,105.9317,105.7431,105.9223,5295.0
2023-07-05 13:50:00,112.29,112.38,112.27,112.37,2602.0,105.9129,105.9978,105.894,105.9883,2602.0
2023-07-05 13:55:00,112.37,112.55,112.28,112.28,7045.0,105.9883,106.1581,105.9034,105.9034,7045.0
2023-07-05 14:00:00,112.3,112.49,112.29,112.35,7746.0,105.9223,106.1015,105.9129,105.9695,7746.0
2023-07-05 14:05:00,112.34,112.51,112.31,112.47,9335.0,105.96,106.1204,105.9317,106.0827,9335.0
2023-07-05 14:10:00,112.42,112.43,112.36,112.4,4095.0,106.0355,106.0449,105.9789,106.0166,4095.0
2023-07-05 14:15:00,112.37,112.39,112.24,112.33,13320.0,105.9883,106.0072,105.8657,105.9506,13320.0
2023-07-05 14:20:00,112.33,112.36,112.23,112.29,5762.0,105.9506,105.9789,105.8563,105.9129,5762.0
2023-07-05 14:25:00,112.27,112.38,112.25,112.32,11813.0,105.894,105.9978,105.8752,105.9412,11813.0
2023-07-05 14:30:00,112.34,112.4,112.3,112.37,12061.0,105.96,106.0166,105.9223,105.9883,12061.0
2023-07-05 14:35:00,112.37,112.48,112.36,112.41,7333.0,105.9883,106.0921,105.9789,106.0261,7333.0
2023-07-05 14:40:00,112.45,112.7,112.45,112.69,26071.0,106.0638,106.2996,106.0638,106.2902,26071.0
2023-07-05 14:45:00,112.68,112.7,112.6,112.62,15942.0,106.2807,106.2996,106.2053,106.2241,15942.0
2023-07-05 14:50:00,112.62,112.66,112.51,112.54,66275.0,106.2241,106.2619,106.1204,106.1487,66275.0
2023-07-05 14:55:00,112.54,112.67,112.47,112.65,25773.0,106.1487,106.2713,106.0827,106.2524,25773.0
2023-07-05 15:00:00,112.65,112.74,112.64,112.73,5655.0,106.2524,106.3373,106.243,106.3279,5655.0
2023-07-05 15:05:00,112.74,112.8,112.74,112.78,5405.0,106.3373,106.3939,106.3373,106.3751,5405.0
2023-07-05 15:10:00,112.77,112.85,112.73,112.8,15504.0,106.3656,106.4411,106.3279,106.3939,15504.0
2023-07-05 15:15:00,112.8,112.9,112.8,112.9,12152.0,106.3939,106.4882,106.3939,106.4882,12152.0
2023-07-05 15:20:00,112.9,112.96,112.89,112.94,8800.0,106.4882,106.5448,106.4788,106.526,8800.0
2023-07-05 15:25:00,112.96,113.03,112.9,113.02,22324.0,106.5448,106.6109,106.4882,106.6014,22324.0
2023-07-05 15:30:00,113.01,113.01,112.78,112.86,12624.0,106.592,106.592,106.3751,106.4505,12624.0
2023-07-05 15:35:00,112.87,112.99,112.86,112.97,20879.0,106.4599,106.5731,106.4505,106.5543,20879.0
2023-07-05 15:40:00,112.98,113.05,112.96,113.03,16699.0,106.5637,106.6297,106.5448,106.6109,16699.0
2023-07-05 15:45:00,113.0,113.0,112.79,112.87,56733.0,106.5826,106.5826,106.3845,106.4599,56733.0
2023-07-05 15:50:00,112.84,112.96,112.8,112.95,27169.0,106.4316,106.5448,106.3939,106.5354,27169.0
2023-07-05 15:55:00,112.94,113.0,112.87,112.88,65742.0,106.526,106.5826,106.4599,106.4694,65742.0
2023-07-06 09:30:00,111.6,111.85,111.07,111.49,28135.0,105.2621,105.4979,104.7622,105.1583,28135.0
2023-07-06 09:35:00,111.45,111.67,111.23,111.62,11655.0,105.1206,105.3281,104.9131,105.2809,11655.0
2023-07-06 09:40:00,111.62,111.7,111.29,111.29,14734.0,105.2809,105.3564,104.9697,104.9697,14734.0
2023-07-06 09:45:00,111.32,111.96,111.23,111.83,11902.0,104.998,105.6016,104.9131,105.479,11902.0
2023-07-06 09:50:00,111.87,112.03,111.81,112.03,7740.0,105.5167,105.6676,105.4601,105.6676,7740.0
2023-07-06 09:55:00,112.04,112.11,111.9,111.91,8576.0,105.6771,105.7431,105.545,105.5545,8576.0
2023-07-06 10:00:00,111.91,111.91,111.61,111.8,19133.0,105.5545,105.5545,105.2715,105.4507,19133.0
2023-07-06 10:05:00,111.8,111.9,111.73,111.8,14019.0,105.4507,105.545,105.3847,105.4507,14019.0
2023-07-06 10:10:00,111.86,111.92,111.72,111.82,38328.0,105.5073,105.5639,105.3753,105.4696,38328.0
2023-07-06 10:15:00,111.84,111.88,111.76,111.79,13145.0,105.4884,105.5262,105.413,105.4413,13145.0
2023-07-06 10:20:00,111.81,111.82,111.47,111.56,12812.0,105.4601,105.4696,105.1394,105.2243,12812.0
2023-07-06 10:25:00,111.55,111.6,111.44,111.53,12395.0,105.2149,105.2621,105.1112,105.196,12395.0
2023-07-06 10:30:00,111.49,111.71,111.47,111.71,10355.0,105.1583,105.3658,105.1394,105.3658,10355.0
2023-07-06 10:35:00,111.8,111.9,111.74,111.87,15130.0,105.4507,105.545,105.3941,105.5167,15130.0
2023-07-06 10:40:00,111.85,112.0,111.78,111.96,15997.0,105.4979,105.6393,105.4318,105.6016,15997.0
2023-07-06 10:45:00,112.02,112.25,112.02,112.17,13412.0,105.6582,105.8752,105.6582,105.7997,13412.0
2023-07-06 10:50:00,112.17,112.27,111.79,111.81,9599.0,105.7997,105.894,105.4413,105.4601,9599.0
2023-07-06 10:55:00,111.82,111.89,111.78,111.82,11986.0,105.4696,105.5356,105.4318,105.4696,11986.0
2023-07-06 11:00:00,111.84,111.92,111.77,111.88,10096.0,105.4884,105.5639,105.4224,105.5262,10096.0
2023-07-06 11:05:00,111.87,111.96,111.82,111.84,4667.0,105.5167,105.6016,105.4696,105.4884,4667.0
2023-07-06 11:10:00,111.8,112.06,111.8,112.06,14847.0,105.4507,105.6959,105.4507,105.6959,14847.0
2023-07-06 11:15:00,112.04,112.16,112.01,112.05,27742.0,105.6771,105.7903,105.6488,105.6865,27742.0
2023-07-06 11:20:00,112.06,112.17,112.06,112.17,12001.0,105.6959,105.7997,105.6959,105.7997,12001.0
2023-07-06 11:25:00,112.21,112.38,112.21,112.31,8713.0,105.8374,105.9978,105.8374,105.9317,8713.0
2023-07-06 11:30:00,112.32,112.36,112.18,112.18,8733.0,105.9412,105.9789,105.8091,105.8091,8733.0
2023-07-06 11:35:00,112.16,112.18,112.04,112.05,9147.0,105.7903,105.8091,105.6771,105.6865,9147.0
2023-07-06 11:40:00,112.05,112.16,112.04,112.12,7045.0,105.6865,105.7903,105.6771,105.7525,7045.0
2023-07-06 11:45:00,112.13,112.24,112.08,112.23,7574.0,105.762,105.8657,105.7148,105.8563,7574.0
2023-07-06 11:50:00,112.21,112.36,112.21,112.31,7064.0,105.8374,105.9789,105.8374,105.9317,7064.0
2023-07-06 11:55:00,112.3,112.47,112.29,112.33,6810.0,105.9223,106.0827,105.9129,105.9506,6810.0
2023-07-06 12:00:00,112.33,112.41,112.31,112.38,6320.0,105.9506,106.0261,105.9317,105.9978,6320.0
2023-07-06 12:05:00,112.37,112.5,112.37,112.46,11566.0,105.9883,106.111,105.9883,106.0732,11566.0
2023-07-06 12:10:00,112.45,112.5,112.35,112.43,8441.0,106.0638,106.111,105.9695,106.0449,8441.0
2023-07-06 12:15:00,112.44,112.48,112.41,112.47,7183.0,106.0544,106.0921,106.0261,106.0827,7183.0
2023-07-06 12:20:00,112.48,112.55,112.4,112.52,16521.0,106.0921,106.1581,106.0166,106.1298,16521.0
2023-07-06 12:25:00,112.49,112.63,112.46,112.48,20049.0,106.1015,106.2336,106.0732,106.0921,20049.0
2023-07-06 12:30:00,112.48,112.54,112.45,112.48,5077.0,106.0921,106.1487,106.0638,106.0921,5077.0
2023-07-06 12:35:00,112.46,112.57,112.43,112.57,8424.0,106.0732,106.177,106.0449,106.177,8424.0
2023-07-06 12:40:00,112.6,112.66,112.54,112.66,7998.0,106.2053,106.2619,106.1487,106.2619,7998.0
2023-07-06 12:45:00,112.64,112.84,112.61,112.84,15815.0,106.243,106.4316,106.2147,106.4316,15815.0
2023-07-06 12:50:00,112.83,112.92,112.79,112.9,8956.0,106.4222,106.5071,106.3845,106.4882,8956.0
2023-07-06 12:55:00,112.92,113.07,112.91,113.07,10528.0,106.5071,106.6486,106.4977,106.6486,10528.0
2023-07-06 13:00:00,113.07,113.22,113.02,113.2,44317.0,106.6486,106.7901,106.6014,106.7712,44317.0
2023-07-06 13:05:00,113.2,113.38,113.2,113.35,26000.0,106.7712,106.941,106.7712,106.9127,26000.0
2023-07-06 13:10:00,113.35,113.38,113.08,113.19,41499.0,106.9127,106.941,106.658,106.7618,41499.0
2023-07-06 13:15:00,113.22,113.29,113.17,113.2,7727.0,106.7901,106.8561,106.7429,106.7712,7727.0
2023-07-06 13:20:00,113.2,113.25,113.06,113.25,12698.0,106.7712,106.8184,106.6391,106.8184,12698.0
2023-07-06 13:25:00,113.26,113.35,113.24,113.34,8998.0,106.8278,106.9127,106.8089,106.9032,8998.0
2023-07-06 13:30:00,113.33,113.35,113.24,113.33,11292.0,106.8938,106.9127,106.8089,106.8938,11292.0
2023-07-06 13:35:00,113.33,113.39,113.31,113.37,7581.0,106.8938,106.9504,106.875,106.9315,7581.0
2023-07-06 13:40:00,113.37,113.51,113.36,113.48,16962.0,106.9315,107.0636,106.9221,107.0353,16962.0
2023-07-06 13:45:00,113.48,113.59,113.45,113.59,13876.0,107.0353,107.1391,107.007,107.1391,13876.0
2023-07-06 13:50:00,113.58,113.67,113.52,113.53,23946.0,107.1296,107.2145,107.073,107.0825,23946.0
2023-07-06 13:55:00,113.54,113.74,113.52,113.64,19520.0,107.0919,107.2805,107.073,107.1862,19520.0
2023-07-06 14:00:00,113.64,113.64,113.36,113.56,30380.0,107.1862,107.1862,106.9221,107.1108,30380.0
2023-07-06 14:05:00,113.56,113.62,113.48,113.56,35312.0,107.1108,107.1673,107.0353,107.1108,35312.0
2023-07-06 14:10:00,113.54,113.58,113.49,113.58,27789.0,107.0919,107.1296,107.0447,107.1296,27789.0
2023-07-06 14:15:00,113.56,113.68,113.56,113.62,20987.0,107.1108,107.2239,107.1108,107.1673,20987.0
2023-07-06 14:20:00,113.65,113.65,113.57,113.6,22037.0,107.1956,107.1956,107.1202,107.1485,22037.0
2023-07-06 14:25:00,113.6,113.66,113.59,113.6,16037.0,107.1485,107.2051,107.1391,107.1485,16037.0
2023-07-06 14:30:00,113.6,113.61,113.27,113.35,20969.0,107.1485,107.1579,106.8372,106.9127,20969.0
2023-07-06 14:35:00,113.34,113.39,113.28,113.38,20757.0,106.9032,106.9504,106.8467,106.941,20757.0
2023-07-06 14:40:00,113.38,113.56,113.36,113.56,19025.0,106.941,107.1108,106.9221,107.1108,19025.0
2023-07-06 14:45:00,113.57,113.61,113.47,113.51,22455.0,107.1202,107.1579,107.0259,107.0636,22455.0
2023-07-06 14:50:00,113.51,113.58,113.48,113.57,11631.0,107.0636,107.1296,107.0353,107.1202,11631.0
2023-07-06 14:55:00,113.57,113.57,113.52,113.55,11326.0,107.1202,107.1202,107.073,107.1013,11326.0
2023-07-06 15:00:00,113.56,113.58,113.38,113.38,8752.0,107.1108,107.1296,106.941,106.941,8752.0
2023-07-06 15:05:00,113.38,113.47,113.36,113.44,15661.0,106.941,107.0259,106.9221,106.9976,15661.0
2023-07-06 15:10:00,113.46,113.55,113.45,113.48,18445.0,107.0164,107.1013,107.007,107.0353,18445.0
2023-07-06 15:15:00,113.47,113.53,113.45,113.52,15379.0,107.0259,107.0825,107.007,107.073,15379.0
2023-07-06 15:20:00,113.51,113.54,113.48,113.52,41769.0,107.0636,107.0919,107.0353,107.073,41769.0
2023-07-06 15:25:00,113.52,113.61,113.51,113.54,21628.0,107.073,107.1579,107.0636,107.0919,21628.0
2023-07-06 15:30:00,113.55,113.55,113.39,113.51,28985.0,107.1013,107.1013,106.9504,107.0636,28985.0
2023-07-06 15:35:00,113.5,113.66,113.44,113.65,15262.0,107.0542,107.2051,106.9976,107.1956,15262.0
2023-07-06 15:40:00,113.64,113.73,113.6,113.7,37111.0,107.1862,107.2711,107.1485,107.2428,37111.0
2023-07-06 15:45:00,113.7,113.75,113.61,113.75,33843.0,107.2428,107.29,107.1579,107.29,33843.0
2023-07-06 15:50:00,113.75,113.8,113.54,113.68,61447.0,107.29,107.3371,107.0919,107.2239,61447.0
2023-07-06 15:55:00,113.66,113.94,113.66,113.72,151628.0,107.2051,107.4692,107.2051,107.2617,151628.0
2023-07-07 09:30:00,112.92,113.4,112.56,113.22,22802.0,106.5071,106.9598,106.1675,106.7901,22802.0
2023-07-07 09:35:00,113.31,113.31,112.86,113.01,11268.0,106.875,106.875,106.4505,106.592,11268.0
2023-07-07 09:40:00,113.0,113.26,112.84,113.26,6908.0,106.5826,106.8278,106.4316,106.8278,6908.0
2023-07-07 09:45:00,113.26,113.36,113.15,113.36,4383.0,106.8278,106.9221,106.724,106.9221,4383.0
2023-07-07 09:50:00,113.42,113.53,113.2,113.2,3468.0,106.9787,107.0825,106.7712,106.7712,3468.0
2023-07-07 09:55:00,113.21,113.27,113.12,113.2,3577.0,106.7806,106.8372,106.6957,106.7712,3577.0
2023-07-07 10:00:00,113.08,113.17,112.9,113.17,6170.0,106.658,106.7429,106.4882,106.7429,6170.0
2023-07-07 10:05:00,113.19,113.21,113.0,113.21,8298.0,106.7618,106.7806,106.5826,106.7806,8298.0
2023-07-07 10:10:00,113.2,113.33,113.15,113.3,6639.0,106.7712,106.8938,106.724,106.8655,6639.0
2023-07-07 10:15:00,113.21,113.25,113.0,113.22,7927.0,106.7806,106.8184,106.5826,106.7901,7927.0
2023-07-07 10:20:00,113.18,113.38,113.18,113.38,5598.0,106.7523,106.941,106.7523,106.941,5598.0
2023-07-07 10:25:00,113.36,113.39,113.24,113.26,6296.0,106.9221,106.9504,106.8089,106.8278,6296.0
2023-07-07 10:30:00,113.27,113.31,113.08,113.09,9233.0,106.8372,106.875,106.658,106.6674,9233.0
2023-07-07 10:35:00,113.1,113.3,113.09,113.23,4975.0,106.6769,106.8655,106.6674,106.7995,4975.0
2023-07-07 10:40:00,113.24,113.4,113.22,113.38,5312.0,106.8089,106.9598,106.7901,106.941,5312.0
2023-07-07 10:45:00,113.38,113.73,113.36,113.63,11952.0,106.941,107.2711,106.9221,107.1768,11952.0
2023-07-07 10:50:00,113.64,113.74,113.59,113.71,11048.0,107.1862,107.2805,107.1391,107.2522,11048.0
2023-07-07 10:55:00,113.72,113.72,113.55,113.71,29362.0,107.2617,107.2617,107.1013,107.2522,29362.0
2023-07-07 11:00:00,113.73,113.84,113.72,113.83,10830.0,107.2711,107.3749,107.2617,107.3654,10830.0
2023-07-07 11:05:00,113.8,113.98,113.8,113.94,15074.0,107.3371,107.5069,107.3371,107.4692,15074.0
2023-07-07 11:10:00,113.94,113.94,113.74,113.78,7486.0,107.4692,107.4692,107.2805,107.3183,7486.0
2023-07-07 11:15:00,113.75,113.77,113.62,113.66,8320.0,107.29,107.3088,107.1673,107.2051,8320.0
2023-07-07 11:20:00,113.65,113.8,113.62,113.78,11158.0,107.1956,107.3371,107.1673,107.3183,11158.0
2023-07-07 11:25:00,113.79,113.87,113.79,113.86,7281.0,107.3277,107.4031,107.3277,107.3937,7281.0
2023-07-07 11:30:00,113.84,114.04,113.84,114.04,16826.0,107.3749,107.5635,107.3749,107.5635,16826.0
2023-07-07 11:35:00,114.06,114.15,114.04,114.12,9948.0,107.5824,107.6672,107.5635,107.639,9948.0
2023-07-07 11:40:00,114.16,114.19,114.1,114.13,8611.0,107.6767,107.705,107.6201,107.6484,8611.0
2023-07-07 11:45:00,114.13,114.22,114.07,114.2,15959.0,107.6484,107.7333,107.5918,107.7144,15959.0
2023-07-07 11:50:00,114.21,114.29,114.07,114.08,6595.0,107.7238,107.7993,107.5918,107.6012,6595.0
2023-07-07 11:55:00,114.07,114.29,114.03,114.28,11139.0,107.5918,107.7993,107.5541,107.7899,11139.0
2023-07-07 12:00:00,114.29,114.33,114.17,114.31,13174.0,107.7993,107.837,107.6861,107.8182,13174.0
2023-07-07 12:05:00,114.32,114.36,114.24,114.35,8877.0,107.8276,107.8653,107.7521,107.8559,8877.0
2023-07-07 12:10:00,114.36,114.37,114.19,114.34,11673.0,107.8653,107.8748,107.705,107.8465,11673.0
2023-07-07 12:15:00,114.32,114.45,114.27,114.37,11911.0,107.8276,107.9502,107.7804,107.8748,11911.0
2023-07-07 12:20:00,114.38,114.43,114.31,114.36,10081.0,107.8842,107.9313,107.8182,107.8653,10081.0
2023-07-07 12:25:00,114.36,114.39,114.26,114.33,9853.0,107.8653,107.8936,107.771,107.837,9853.0
2023-07-07 12:30:00,114.34,114.38,114.22,114.34,10664.0,107.8465,107.8842,107.7333,107.8465,10664.0
2023-07-07 12:35:00,114.38,114.73,114.36,114.73,14033.0,107.8842,108.2143,107.8653,108.2143,14033.0
2023-07-07 12:40:00,114.74,115.06,114.72,115.02,77207.0,108.2237,108.5256,108.2049,108.4878,77207.0
2023-07-07 12:45:00,115.03,115.11,114.8,114.94,24215.0,108.4973,108.5727,108.2803,108.4124,24215.0
2023-07-07 12:50:00,114.92,115.11,114.91,115.04,7052.0,108.3935,108.5727,108.3841,108.5067,7052.0
2023-07-07 12:55:00,115.02,115.05,114.91,115.05,4587.0,108.4878,108.5161,108.3841,108.5161,4587.0
2023-07-07 13:00:00,115.03,115.11,115.0,115.07,8638.0,108.4973,108.5727,108.469,108.535,8638.0
2023-07-07 13:05:00,115.09,115.12,115.0,115.0,6998.0,108.5539,108.5822,108.469,108.469,6998.0
2023-07-07 13:10:00,115.04,115.09,115.03,115.04,5213.0,108.5067,108.5539,108.4973,108.5067,5213.0
2023-07-07 13:15:00,115.01,115.08,114.99,115.03,5885.0,108.4784,108.5444,108.4595,108.4973,5885.0
2023-07-07 13:20:00,115.02,115.14,115.02,115.14,13144.0,108.4878,108.601,108.4878,108.601,13144.0
2023-07-07 13:25:00,115.14,115.25,115.12,115.21,15483.0,108.601,108.7048,108.5822,108.667,15483.0
2023-07-07 13:30:00,115.2,115.21,114.87,114.87,11837.0,108.6576,108.667,108.3464,108.3464,11837.0
2023-07-07 13:35:00,114.83,114.85,114.63,114.77,10180.0,108.3086,108.3275,108.12,108.252,10180.0
2023-07-07 13:40:00,114.74,114.8,114.66,114.73,4567.0,108.2237,108.2803,108.1483,108.2143,4567.0
2023-07-07 13:45:00,114.73,114.74,114.52,114.64,4510.0,108.2143,108.2237,108.0162,108.1294,4510.0
2023-07-07 13:50:00,114.61,114.65,114.5,114.5,6223.0,108.1011,108.1389,107.9974,107.9974,6223.0
2023-07-07 13:55:00,114.46,114.5,114.26,114.3,7977.0,107.9596,107.9974,107.771,107.8087,7977.0
2023-07-07 14:00:00,114.3,114.3,114.14,114.14,5171.0,107.8087,107.8087,107.6578,107.6578,5171.0
2023-07-07 14:05:00,114.15,114.29,114.12,114.24,8979.0,107.6672,107.7993,107.639,107.7521,8979.0
2023-07-07 14:10:00,114.24,114.24,114.14,114.22,6720.0,107.7521,107.7521,107.6578,107.7333,6720.0
2023-07-07 14:15:00,114.24,114.35,114.24,114.28,5457.0,107.7521,107.8559,107.7521,107.7899,5457.0
2023-07-07 14:20:00,114.28,114.47,114.26,114.46,6963.0,107.7899,107.9691,107.771,107.9596,6963.0
2023-07-07 14:25:00,114.46,114.58,114.45,114.54,10782.0,107.9596,108.0728,107.9502,108.0351,10782.0
2023-07-07 14:30:00,114.53,114.58,114.44,114.49,15008.0,108.0257,108.0728,107.9408,107.9879,15008.0
2023-07-07 14:35:00,114.49,114.56,114.43,114.48,7178.0,107.9879,108.054,107.9313,107.9785,7178.0
2023-07-07 14:40:00,114.46,114.52,114.38,114.41,7796.0,107.9596,108.0162,107.8842,107.9125,7796.0
2023-07-07 14:45:00,114.4,114.44,114.2,114.2,14991.0,107.903,107.9408,107.7144,107.7144,14991.0
2023-07-07 14:50:00,114.18,114.28,114.16,114.21,5458.0,107.6955,107.7899,107.6767,107.7238,5458.0
2023-07-07 14:55:00,114.18,114.18,114.07,114.11,9055.0,107.6955,107.6955,107.5918,107.6295,9055.0
2023-07-07 15:00:00,114.09,114.1,113.98,113.98,8742.0,107.6107,107.6201,107.5069,107.5069,8742.0
2023-07-07 15:05:00,113.98,114.11,113.95,113.96,13946.0,107.5069,107.6295,107.4786,107.488,13946.0
2023-07-07 15:10:00,113.93,114.09,113.93,114.03,13686.0,107.4597,107.6107,107.4597,107.5541,13686.0
2023-07-07 15:15:00,114.06,114.07,113.98,114.03,18118.0,107.5824,107.5918,107.5069,107.5541,18118.0
2023-07-07 15:20:00,114.01,114.06,113.92,113.96,44637.0,107.5352,107.5824,107.4503,107.488,44637.0
2023-07-07 15:25:00,113.97,114.09,113.89,113.91,31175.0,107.4975,107.6107,107.422,107.4409,31175.0
2023-07-07 15:30:00,113.91,114.09,113.81,114.07,31583.0,107.4409,107.6107,107.3466,107.5918,31583.0
2023-07-07 15:35:00,114.06,114.09,113.87,113.87,20340.0,107.5824,107.6107,107.4031,107.4031,20340.0
2023-07-07 15:40:00,113.86,113.87,113.69,113.71,15828.0,107.3937,107.4031,107.2334,107.2522,15828.0
2023-07-07 15:45:00,113.71,113.72,113.48,113.52,26080.0,107.2522,107.2617,107.0353,107.073,26080.0
2023-07-07 15:50:00,113.54,113.62,113.36,113.48,62210.0,107.0919,107.1673,106.9221,107.0353,62210.0
2023-07-07 15:55:00,113.47,113.48,113.34,113.45,97364.0,107.0259,107.0353,106.9032,107.007,97364.0
2023-07-10 09:30:00,113.84,116.04,113.79,115.81,44515.0,107.3749,109.4499,107.3277,109.233,44515.0
2023-07-10 09:35:00,115.81,116.14,115.38,115.67,7804.0,109.233,109.5442,108.8274,109.1009,7804.0
2023-07-10 09:40:00,115.59,116.04,115.56,116.04,13980.0,109.0255,109.4499,108.9972,109.4499,13980.0
2023-07-10 09:45:00,115.95,116.51,115.93,116.47,97331.0,109.365,109.8932,109.3462,109.8555,97331.0
2023-07-10 09:50:00,116.55,117.06,116.51,116.98,11965.0,109.9309,110.412,109.8932,110.3365,11965.0
2023-07-10 09:55:00,116.95,116.98,116.67,116.81,18694.0,110.3082,110.3365,110.0441,110.1762,18694.0
2023-07-10 10:00:00,116.79,116.93,116.28,116.32,14748.0,110.1573,110.2894,109.6763,109.714,14748.0
2023-07-10 10:05:00,116.15,116.22,115.75,115.76,14482.0,109.5537,109.6197,109.1764,109.1858,14482.0
2023-07-10 10:10:00,115.77,116.03,115.74,115.82,10915.0,109.1952,109.4405,109.1669,109.2424,10915.0
2023-07-10 10:15:00,115.86,115.86,115.4,115.42,11883.0,109.2801,109.2801,108.8463,108.8651,11883.0
2023-07-10 10:20:00,115.42,115.6,115.29,115.38,13097.0,108.8651,109.0349,108.7425,108.8274,13097.0
2023-07-10 10:25:00,115.38,115.59,115.33,115.36,14551.0,108.8274,109.0255,108.7802,108.8085,14551.0
2023-07-10 10:30:00,115.36,115.43,115.24,115.42,13188.0,108.8085,108.8746,108.6953,108.8651,13188.0
2023-07-10 10:35:00,115.4,115.6,115.27,115.59,15647.0,108.8463,109.0349,108.7236,109.0255,15647.0
2023-07-10 10:40:00,115.61,115.69,115.46,115.6,26528.0,109.0443,109.1198,108.9029,109.0349,26528.0
2023-07-10 10:45:00,115.59,115.72,115.57,115.67,17922.0,109.0255,109.1481,109.0066,109.1009,17922.0
2023-07-10 10:50:00,115.67,115.75,115.53,115.62,19372.0,109.1009,109.1764,108.9689,109.0538,19372.0
2023-07-10 10:55:00,115.6,115.6,115.25,115.32,19157.0,109.0349,109.0349,108.7048,108.7708,19157.0
2023-07-10 11:00:00,115.32,115.61,115.32,115.61,90284.0,108.7708,109.0443,108.7708,109.0443,90284.0
2023-07-10 11:05:00,115.61,115.77,115.56,115.67,23701.0,109.0443,109.1952,108.9972,109.1009,23701.0
2023-07-10 11:10:00,115.68,115.71,115.57,115.7,13242.0,109.1104,109.1387,109.0066,109.1292,13242.0
2023-07-10 11:15:00,115.7,115.73,115.42,115.44,18570.0,109.1292,109.1575,108.8651,108.884,18570.0
2023-07-10 11:20:00,115.44,115.49,115.33,115.49,17605.0,108.884,108.9311,108.7802,108.9311,17605.0
2023-07-10 11:25:00,115.49,115.64,115.43,115.52,104496.0,108.9311,109.0726,108.8746,108.9594,104496.0
2023-07-10 11:30:00,115.51,115.63,115.45,115.5,18132.0,108.95,109.0632,108.8934,108.9406,18132.0
2023-07-10 11:35:00,115.5,115.59,115.32,115.32,10857.0,108.9406,109.0255,108.7708,108.7708,10857.0
2023-07-10 11:40:00,115.31,115.34,115.09,115.11,12614.0,108.7614,108.7897,108.5539,108.5727,12614.0
2023-07-10 11:45:00,115.11,115.33,115.07,115.29,17537.0,108.5727,108.7802,108.535,108.7425,17537.0
2023-07-10 11:50:00,115.33,115.49,115.33,115.39,14210.0,108.7802,108.9311,108.7802,108.8368,14210.0
2023-07-10 11:55:00,115.42,115.72,115.41,115.65,17067.0,108.8651,109.1481,108.8557,109.0821,17067.0
2023-07-10 12:00:00,115.66,115.69,115.36,115.51,18163.0,109.0915,109.1198,108.8085,108.95,18163.0
2023-07-10 12:05:00,115.53,115.66,115.33,115.39,8363.0,108.9689,109.0915,108.7802,108.8368,8363.0
2023-07-10 12:10:00,115.38,115.48,115.32,115.46,8034.0,108.8274,108.9217,108.7708,108.9029,8034.0
2023-07-10 12:15:00,115.45,115.53,115.42,115.48,7157.0,108.8934,108.9689,108.8651,108.9217,7157.0
2023-07-10 12:20:00,115.48,115.53,115.31,115.5,8965.0,108.9217,108.9689,108.7614,108.9406,8965.0
2023-07-10 12:25:00,115.49,115.61,115.47,115.57,8433.0,108.9311,109.0443,108.9123,109.0066,8433.0
2023-07-10 12:30:00,115.59,115.64,115.46,115.49,9754.0,109.0255,109.0726,108.9029,108.9311,9754.0
2023-07-10 12:35:00,115.48,115.48,115.38,115.45,7528.0,108.9217,108.9217,108.8274,108.8934,7528.0
2023-07-10 12:40:00,115.42,115.6,115.37,115.6,9273.0,108.8651,109.0349,108.818,109.0349,9273.0
2023-07-10 12:45:00,115.61,115.78,115.6,115.7,8850.0,109.0443,109.2047,109.0349,109.1292,8850.0
2023-07-10 12:50:00,115.69,115.69,115.6,115.67,8362.0,109.1198,109.1198,109.0349,109.1009,8362.0
2023-07-10 12:55:00,115.67,115.89,115.65,115.86,12102.0,109.1009,109.3084,109.0821,109.2801,12102.0
2023-07-10 13:00:00,115.85,115.86,115.76,115.83,10755.0,109.2707,109.2801,109.1858,109.2518,10755.0
2023-07-10 13:05:00,115.84,116.02,115.82,116.0,10575.0,109.2613,109.431,109.2424,109.4122,10575.0
2023-07-10 13:10:00,116.0,116.09,115.92,116.02,9186.0,109.4122,109.4971,109.3367,109.431,9186.0
2023-07-10 13:15:00,116.05,116.24,116.05,116.24,10769.0,109.4593,109.6386,109.4593,109.6386,10769.0
2023-07-10 13:20:00,116.25,116.26,116.16,116.24,13946.0,109.648,109.6574,109.5631,109.6386,13946.0
2023-07-10 13:25:00,116.23,116.25,116.12,116.22,8908.0,109.6291,109.648,109.5254,109.6197,8908.0
2023-07-10 13:30:00,116.21,116.3,115.91,115.91,7784.0,109.6103,109.6951,109.3273,109.3273,7784.0
2023-07-10 13:35:00,115.91,115.94,115.72,115.91,19183.0,109.3273,109.3556,109.1481,109.3273,19183.0
2023-07-10 13:40:00,115.88,115.97,115.78,115.85,10968.0,109.299,109.3839,109.2047,109.2707,10968.0
2023-07-10 13:45:00,115.89,116.04,115.84,115.86,20516.0,109.3084,109.4499,109.2613,109.2801,20516.0
2023-07-10 13:50:00,115.89,115.93,115.76,115.81,12646.0,109.3084,109.3462,109.1858,109.233,12646.0
2023-07-10 13:55:00,115.84,115.86,115.72,115.84,8572.0,109.2613,109.2801,109.1481,109.2613,8572.0
2023-07-10 14:00:00,115.85,115.86,115.74,115.77,10249.0,109.2707,109.2801,109.1669,109.1952,10249.0
2023-07-10 14:05:00,115.78,115.85,115.72,115.76,12943.0,109.2047,109.2707,109.1481,109.1858,12943.0
2023-07-10 14:10:00,115.76,115.79,115.67,115.7,7032.0,109.1858,109.2141,109.1009,109.1292,7032.0
2023-07-10 14:15:00,115.7,115.72,115.61,115.63,8379.0,109.1292,109.1481,109.0443,109.0632,8379.0
2023-07-10 14:20:00,115.63,115.66,115.46,115.49,8378.0,109.0632,109.0915,108.9029,108.9311,8378.0
2023-07-10 14:25:00,115.48,115.74,115.47,115.73,10704.0,108.9217,109.1669,108.9123,109.1575,10704.0
2023-07-10 14:30:00,115.74,115.8,115.63,115.76,11365.0,109.1669,109.2235,109.0632,109.1858,11365.0
2023-07-10 14:35:00,115.74,115.88,115.73,115.86,24262.0,109.1669,109.299,109.1575,109.2801,24262.0
2023-07-10 14:40:00,115.89,116.0,115.84,115.9,27351.0,109.3084,109.4122,109.2613,109.3179,27351.0
2023-07-10 14:45:00,115.9,115.97,115.86,115.95,25105.0,109.3179,109.3839,109.2801,109.365,25105.0
2023-07-10 14:50:00,115.96,115.97,115.83,115.91,17266.0,109.3745,109.3839,109.2518,109.3273,17266.0
2023-07-10 14:55:00,115.9,116.12,115.89,116.11,18694.0,109.3179,109.5254,109.3084,109.5159,18694.0
2023-07-10 15:00:00,116.1,116.19,116.04,116.19,19000.0,109.5065,109.5914,109.4499,109.5914,19000.0
2023-07-10 15:05:00,116.21,116.21,116.09,116.12,17262.0,109.6103,109.6103,109.4971,109.5254,17262.0
2023-07-10 15:10:00,116.12,116.12,116.04,116.1,14004.0,109.5254,109.5254,109.4499,109.5065,14004.0
2023-07-10 15:15:00,116.1,116.17,116.01,116.04,15141.0,109.5065,109.5725,109.4216,109.4499,15141.0
2023-07-10 15:20:00,116.04,116.08,115.87,116.05,21318.0,109.4499,109.4876,109.2896,109.4593,21318.0
2023-07-10 15:25:00,116.05,116.33,116.01,116.31,39970.0,109.4593,109.7234,109.4216,109.7046,39970.0
2023-07-10 15:30:00,116.32,116.32,115.98,116.05,28254.0,109.714,109.714,109.3933,109.4593,28254.0
2023-07-10 15:35:00,116.02,116.22,116.0,116.21,36682.0,109.431,109.6197,109.4122,109.6103,36682.0
2023-07-10 15:40:00,116.22,116.22,116.12,116.19,34285.0,109.6197,109.6197,109.5254,109.5914,34285.0
2023-07-10 15:45:00,116.19,116.3,116.15,116.22,52393.0,109.5914,109.6951,109.5537,109.6197,52393.0
2023-07-10 15:50:00,116.21,116.4,116.02,116.4,94435.0,109.6103,109.7895,109.431,109.7895,94435.0
2023-07-10 15:55:00,116.41,116.52,116.3,116.47,214543.0,109.7989,109.9027,109.6951,109.8555,214543.0
2023-07-11 09:30:00,116.52,117.04,116.52,116.89,33248.0,109.9027,110.3931,109.9027,110.2516,33248.0
2023-07-11 09:35:00,116.83,117.21,116.63,117.08,14828.0,110.195,110.5535,110.0064,110.4308,14828.0
2023-07-11 09:40:00,117.13,117.44,117.02,117.35,10810.0,110.478,110.7704,110.3743,110.6855,10810.0
2023-07-11 09:45:00,117.29,117.32,117.19,117.27,7331.0,110.6289,110.6572,110.5346,110.6101,7331.0
2023-07-11 09:50:00,117.28,117.36,116.95,116.95,10193.0,110.6195,110.6949,110.3082,110.3082,10193.0
2023-07-11 09:55:00,116.92,117.22,116.87,117.21,10574.0,110.2799,110.5629,110.2328,110.5535,10574.0
2023-07-11 10:00:00,117.3,117.34,116.91,116.91,9519.0,110.6384,110.6761,110.2705,110.2705,9519.0
2023-07-11 10:05:00,116.91,117.12,116.86,117.08,15003.0,110.2705,110.4686,110.2233,110.4308,15003.0
2023-07-11 10:10:00,117.09,117.11,116.95,117.03,18248.0,110.4403,110.4591,110.3082,110.3837,18248.0
2023-07-11 10:15:00,117.01,117.2,116.94,117.17,16898.0,110.3648,110.544,110.2988,110.5157,16898.0
2023-07-11 10:20:00,117.29,117.4,117.22,117.26,9190.0,110.6289,110.7327,110.5629,110.6006,9190.0
2023-07-11 10:25:00,117.27,117.28,117.05,117.09,7656.0,110.6101,110.6195,110.4026,110.4403,7656.0
2023-07-11 10:30:00,117.09,117.1,116.87,116.88,6483.0,110.4403,110.4497,110.2328,110.2422,6483.0
2023-07-11 10:35:00,116.89,117.02,116.86,116.97,8603.0,110.2516,110.3743,110.2233,110.3271,8603.0
2023-07-11 10:40:00,116.95,116.95,116.74,116.89,13384.0,110.3082,110.3082,110.1102,110.2516,13384.0
2023-07-11 10:45:00,116.92,116.92,116.8,116.88,9082.0,110.2799,110.2799,110.1667,110.2422,9082.0
2023-07-11 10:50:00,116.89,116.98,116.82,116.95,12025.0,110.2516,110.3365,110.1856,110.3082,12025.0
2023-07-11 10:55:00,116.94,117.0,116.86,116.98,9312.0,110.2988,110.3554,110.2233,110.3365,9312.0
2023-07-11 11:00:00,117.0,117.07,116.95,117.05,9672.0,110.3554,110.4214,110.3082,110.4026,9672.0
2023-07-11 11:05:00,117.03,117.08,117.0,117.01,21391.0,110.3837,110.4308,110.3554,110.3648,21391.0
2023-07-11 11:10:00,117.03,117.42,117.03,117.34,29524.0,110.3837,110.7515,110.3837,110.6761,29524.0
2023-07-11 11:15:00,117.35,117.35,117.17,117.32,20697.0,110.6855,110.6855,110.5157,110.6572,20697.0
2023-07-11 11:20:00,117.34,117.46,117.33,117.39,20239.0,110.6761,110.7893,110.6666,110.7232,20239.0
2023-07-11 11:25:00,117.4,117.43,117.06,117.08,51961.0,110.7327,110.761,110.412,110.4308,51961.0
2023-07-11 11:30:00,117.08,117.16,116.99,117.06,19775.0,110.4308,110.5063,110.346,110.412,19775.0
2023-07-11 11:35:00,117.05,117.26,117.01,117.19,8638.0,110.4026,110.6006,110.3648,110.5346,8638.0
2023-07-11 11:40:00,117.24,117.38,117.22,117.34,10735.0,110.5818,110.7138,110.5629,110.6761,10735.0
2023-07-11 11:45:00,117.33,117.55,117.33,117.5,12906.0,110.6666,110.8742,110.6666,110.827,12906.0
2023-07-11 11:50:00,117.53,117.59,117.41,117.53,7361.0,110.8553,110.9119,110.7421,110.8553,7361.0
2023-07-11 11:55:00,117.53,117.71,117.52,117.71,14928.0,110.8553,111.0251,110.8459,111.0251,14928.0
2023-07-11 12:00:00,117.73,117.79,117.71,117.79,16116.0,111.0439,111.1005,111.0251,111.1005,16116.0
2023-07-11 12:05:00,117.8,117.89,117.8,117.84,10709.0,111.11,111.1948,111.11,111.1477,10709.0
2023-07-11 12:10:00,117.83,117.99,117.81,117.99,15356.0,111.1383,111.2892,111.1194,111.2892,15356.0
2023-07-11 12:15:00,118.0,118.01,117.7,117.72,12899.0,111.2986,111.308,111.0156,111.0345,12899.0
2023-07-11 12:20:00,117.7,117.7,117.58,117.59,7145.0,111.0156,111.0156,110.9025,110.9119,7145.0
2023-07-11 12:25:00,117.58,117.68,117.49,117.51,20234.0,110.9025,110.9968,110.8176,110.8364,20234.0
2023-07-11 12:30:00,117.53,117.54,117.31,117.36,7431.0,110.8553,110.8647,110.6478,110.6949,7431.0
2023-07-11 12:35:00,117.37,117.37,117.16,117.22,4290.0,110.7044,110.7044,110.5063,110.5629,4290.0
2023-07-11 12:40:00,117.18,117.31,117.14,117.27,10590.0,110.5252,110.6478,110.4874,110.6101,10590.0
2023-07-11 12:45:00,117.29,117.37,117.21,117.36,6795.0,110.6289,110.7044,110.5535,110.6949,6795.0
2023-07-11 12:50:00,117.37,117.4,117.32,117.35,6282.0,110.7044,110.7327,110.6572,110.6855,6282.0
2023-07-11 12:55:00,117.4,117.4,117.18,117.23,5990.0,110.7327,110.7327,110.5252,110.5723,5990.0
2023-07-11 13:00:00,117.19,117.19,117.07,117.16,6271.0,110.5346,110.5346,110.4214,110.5063,6271.0
2023-07-11 13:05:00,117.17,117.23,117.15,117.19,6224.0,110.5157,110.5723,110.4969,110.5346,6224.0
2023-07-11 13:10:00,117.2,117.2,117.02,117.05,14356.0,110.544,110.544,110.3743,110.4026,14356.0
2023-07-11 13:15:00,117.07,117.11,117.0,117.11,9712.0,110.4214,110.4591,110.3554,110.4591,9712.0
2023-07-11 13:20:00,117.13,117.19,117.13,117.17,2800.0,110.478,110.5346,110.478,110.5157,2800.0
2023-07-11 13:25:00,117.18,117.2,117.06,117.18,12556.0,110.5252,110.544,110.412,110.5252,12556.0
2023-07-11 13:30:00,117.17,117.22,117.11,117.13,13820.0,110.5157,110.5629,110.4591,110.478,13820.0
2023-07-11 13:35:00,117.13,117.29,117.13,117.25,17953.0,110.478,110.6289,110.478,110.5912,17953.0
2023-07-11 13:40:00,117.27,117.29,117.2,117.23,10798.0,110.6101,110.6289,110.544,110.5723,10798.0
2023-07-11 13:45:00,117.23,117.43,117.21,117.42,30558.0,110.5723,110.761,110.5535,110.7515,30558.0
2023-07-11 13:50:00,117.43,117.46,117.24,117.25,15222.0,110.761,110.7893,110.5818,110.5912,15222.0
2023-07-11 13:55:00,117.22,117.36,117.22,117.32,7485.0,110.5629,110.6949,110.5629,110.6572,7485.0
2023-07-11 14:00:00,117.32,117.47,117.31,117.47,15332.0,110.6572,110.7987,110.6478,110.7987,15332.0
2023-07-11 14:05:00,117.45,117.49,117.42,117.47,14809.0,110.7798,110.8176,110.7515,110.7987,14809.0
2023-07-11 14:10:00,117.47,117.48,117.36,117.46,12205.0,110.7987,110.8081,110.6949,110.7893,12205.0
2023-07-11 14:15:00,117.47,117.47,117.38,117.38,8635.0,110.7987,110.7987,110.7138,110.7138,8635.0
2023-07-11 14:20:00,117.35,117.4,117.31,117.33,11432.0,110.6855,110.7327,110.6478,110.6666,11432.0
2023-07-11 14:25:00,117.32,117.41,117.28,117.4,9567.0,110.6572,110.7421,110.6195,110.7327,9567.0
2023-07-11 14:30:00,117.42,117.51,117.34,117.5,19792.0,110.7515,110.8364,110.6761,110.827,19792.0
2023-07-11 14:35:00,117.5,117.71,117.5,117.64,58894.0,110.827,111.0251,110.827,110.959,58894.0
2023-07-11 14:40:00,117.64,117.82,117.63,117.73,14474.0,110.959,111.1288,110.9496,111.0439,14474.0
2023-07-11 14:45:00,117.73,117.87,117.65,117.83,35837.0,111.0439,111.176,110.9685,111.1383,35837.0
2023-07-11 14:50:00,117.83,117.95,117.79,117.86,29015.0,111.1383,111.2514,111.1005,111.1666,29015.0
2023-07-11 14:55:00,117.86,118.16,117.83,118.03,49051.0,111.1666,111.4495,111.1383,111.3269,49051.0
2023-07-11 15:00:00,118.05,118.16,118.05,118.15,35479.0,111.3458,111.4495,111.3458,111.4401,35479.0
2023-07-11 15:05:00,118.14,118.15,118.0,118.1,18649.0,111.4306,111.4401,111.2986,111.3929,18649.0
2023-07-11 15:10:00,118.11,118.16,118.0,118.01,23223.0,111.4024,111.4495,111.2986,111.308,23223.0
2023-07-11 15:15:00,118.04,118.18,118.01,118.18,28940.0,111.3363,111.4684,111.308,111.4684,28940.0
2023-07-11 15:20:00,118.19,118.27,118.04,118.05,68335.0,111.4778,111.5533,111.3363,111.3458,68335.0
2023-07-11 15:25:00,118.0,118.13,117.97,118.1,21620.0,111.2986,111.4212,111.2703,111.3929,21620.0
2023-07-11 15:30:00,118.1,118.24,118.0,118.07,30065.0,111.3929,111.525,111.2986,111.3646,30065.0
2023-07-11 15:35:00,118.05,118.19,117.96,118.19,47221.0,111.3458,111.4778,111.2609,111.4778,47221.0
2023-07-11 15:40:00,118.19,118.33,118.17,118.3,52957.0,111.4778,111.6099,111.4589,111.5816,52957.0
2023-07-11 15:45:00,118.31,118.58,118.25,118.54,67886.0,111.591,111.8457,111.5344,111.8079,67886.0
2023-07-11 15:50:00,118.62,118.63,118.12,118.15,73033.0,111.8834,111.8928,111.4118,111.4401,73033.0
2023-07-11 15:55:00,118.13,118.24,118.08,118.13,172196.0,111.4212,111.525,111.3741,111.4212,172196.0
2023-07-12 09:30:00,119.47,119.55,118.38,118.46,89350.0,112.6851,112.7606,111.657,111.7325,89350.0
2023-07-12 09:35:00,118.46,118.71,118.19,118.23,25589.0,111.7325,111.9683,111.4778,111.5155,25589.0
2023-07-12 09:40:00,118.2,118.39,118.12,118.12,14812.0,111.4872,111.6665,111.4118,111.4118,14812.0
2023-07-12 09:45:00,118.06,118.32,117.96,118.32,18339.0,111.3552,111.6004,111.2609,111.6004,18339.0
2023-07-12 09:50:00,118.26,118.4,118.13,118.27,5609.0,111.5438,111.6759,111.4212,111.5533,5609.0
2023-07-12 09:55:00,118.19,118.28,118.13,118.28,1930.0,111.4778,111.5627,111.4212,111.5627,1930.0
2023-07-12 10:00:00,118.34,118.34,118.06,118.06,8336.0,111.6193,111.6193,111.3552,111.3552,8336.0
2023-07-12 10:05:00,118.06,118.12,117.95,117.98,10927.0,111.3552,111.4118,111.2514,111.2797,10927.0
2023-07-12 10:10:00,117.95,118.06,117.75,118.06,11207.0,111.2514,111.3552,111.0628,111.3552,11207.0
2023-07-12 10:15:00,118.06,118.26,118.03,118.06,4296.0,111.3552,111.5438,111.3269,111.3552,4296.0
2023-07-12 10:20:00,118.08,118.08,117.89,117.9,6413.0,111.3741,111.3741,111.1948,111.2043,6413.0
2023-07-12 10:25:00,117.9,118.3,117.9,118.21,4966.0,111.2043,111.5816,111.2043,111.4967,4966.0
2023-07-12 10:30:00,118.21,118.39,118.16,118.29,7708.0,111.4967,111.6665,111.4495,111.5721,7708.0
2023-07-12 10:35:00,118.32,118.52,118.28,118.52,7377.0,111.6004,111.7891,111.5627,111.7891,7377.0
2023-07-12 10:40:00,118.57,118.6,118.37,118.42,8052.0,111.8362,111.8645,111.6476,111.6947,8052.0
2023-07-12 10:45:00,118.47,118.56,118.41,118.5,14645.0,111.7419,111.8268,111.6853,111.7702,14645.0
2023-07-12 10:50:00,118.48,118.52,118.37,118.44,24326.0,111.7513,111.7891,111.6476,111.7136,24326.0
2023-07-12 10:55:00,118.45,118.97,118.31,118.71,138588.0,111.723,112.2135,111.591,111.9683,138588.0
2023-07-12 11:00:00,118.73,118.73,118.35,118.41,7697.0,111.9871,111.9871,111.6287,111.6853,7697.0
2023-07-12 11:05:00,118.45,118.45,118.05,118.22,9703.0,111.723,111.723,111.3458,111.5061,9703.0
2023-07-12 11:10:00,118.19,118.31,118.18,118.28,9806.0,111.4778,111.591,111.4684,111.5627,9806.0
2023-07-12 11:15:00,118.24,118.41,118.24,118.4,19144.0,111.525,111.6853,111.525,111.6759,19144.0
2023-07-12 11:20:00,118.38,118.47,118.28,118.28,34365.0,111.657,111.7419,111.5627,111.5627,34365.0
2023-07-12 11:25:00,118.27,118.34,118.19,118.19,4359.0,111.5533,111.6193,111.4778,111.4778,4359.0
2023-07-12 11:30:00,118.19,118.47,118.19,118.47,4572.0,111.4778,111.7419,111.4778,111.7419,4572.0
2023-07-12 11:35:00,118.5,118.64,118.38,118.39,9684.0,111.7702,111.9023,111.657,111.6665,9684.0
2023-07-12 11:40:00,118.24,118.24,117.9,118.09,6274.0,111.525,111.525,111.2043,111.3835,6274.0
2023-07-12 11:45:00,118.06,118.27,117.99,118.27,10299.0,111.3552,111.5533,111.2892,111.5533,10299.0
2023-07-12 11:50:00,118.22,118.22,118.05,118.1,10305.0,111.5061,111.5061,111.3458,111.3929,10305.0
2023-07-12 11:55:00,118.07,118.07,117.75,117.75,4275.0,111.3646,111.3646,111.0628,111.0628,4275.0
2023-07-12 12:00:00,117.78,117.82,117.5,117.57,11263.0,111.0911,111.1288,110.827,110.893,11263.0
2023-07-12 12:05:00,117.6,117.67,117.55,117.58,7890.0,110.9213,110.9873,110.8742,110.9025,7890.0
2023-07-12 12:10:00,117.56,117.7,117.48,117.52,14475.0,110.8836,111.0156,110.8081,110.8459,14475.0
2023-07-12 12:15:00,117.54,117.6,117.39,117.4,20611.0,110.8647,110.9213,110.7232,110.7327,20611.0
2023-07-12 12:20:00,117.42,117.52,117.38,117.38,8627.0,110.7515,110.8459,110.7138,110.7138,8627.0
2023-07-12 12:25:00,117.38,117.41,117.28,117.35,3819.0,110.7138,110.7421,110.6195,110.6855,3819.0
2023-07-12 12:30:00,117.38,117.48,117.38,117.47,5250.0,110.7138,110.8081,110.7138,110.7987,5250.0
2023-07-12 12:35:00,117.47,117.56,117.42,117.52,6761.0,110.7987,110.8836,110.7515,110.8459,6761.0
2023-07-12 12:40:00,117.55,117.7,117.54,117.62,31090.0,110.8742,111.0156,110.8647,110.9402,31090.0
2023-07-12 12:45:00,117.64,117.84,117.59,117.84,12935.0,110.959,111.1477,110.9119,111.1477,12935.0
2023-07-12 12:50:00,117.78,117.93,117.73,117.87,5838.0,111.0911,111.2326,111.0439,111.176,5838.0
2023-07-12 12:55:00,117.87,117.94,117.81,117.86,15509.0,111.176,111.242,111.1194,111.1666,15509.0
2023-07-12 13:00:00,117.9,118.2,117.9,118.15,9386.0,111.2043,111.4872,111.2043,111.4401,9386.0
2023-07-12 13:05:00,118.14,118.15,117.97,118.05,3349.0,111.4306,111.4401,111.2703,111.3458,3349.0
2023-07-12 13:10:00,118.13,118.21,118.11,118.17,4219.0,111.4212,111.4967,111.4024,111.4589,4219.0
2023-07-12 13:15:00,118.2,118.25,118.02,118.08,6844.0,111.4872,111.5344,111.3175,111.3741,6844.0
2023-07-12 13:20:00,118.05,118.22,118.01,118.12,15416.0,111.3458,111.5061,111.308,111.4118,15416.0
2023-07-12 13:25:00,118.16,118.34,118.08,118.27,21276.0,111.4495,111.6193,111.3741,111.5533,21276.0
2023-07-12 13:30:00,118.26,118.46,118.22,118.3,21801.0,111.5438,111.7325,111.5061,111.5816,21801.0
2023-07-12 13:35:00,118.31,118.31,118.1,118.11,8683.0,111.591,111.591,111.3929,111.4024,8683.0
2023-07-12 13:40:00,118.12,118.25,118.1,118.23,9514.0,111.4118,111.5344,111.3929,111.5155,9514.0
2023-07-12 13:45:00,118.23,118.33,118.11,118.31,10890.0,111.5155,111.6099,111.4024,111.591,10890.0
2023-07-12 13:50:00,118.32,118.4,118.15,118.3,27223.0,111.6004,111.6759,111.4401,111.5816,27223.0
2023-07-12 13:55:00,118.31,118.33,118.18,118.31,26156.0,111.591,111.6099,111.4684,111.591,26156.0
2023-07-12 14:00:00,118.32,118.35,118.22,118.31,10507.0,111.6004,111.6287,111.5061,111.591,10507.0
2023-07-12 14:05:00,118.3,118.39,118.27,118.39,20681.0,111.5816,111.6665,111.5533,111.6665,20681.0
2023-07-12 14:10:00,118.42,118.55,118.38,118.53,18351.0,111.6947,111.8174,111.657,111.7985,18351.0
2023-07-12 14:15:00,118.53,118.7,118.53,118.68,14344.0,111.7985,111.9588,111.7985,111.94,14344.0
2023-07-12 14:20:00,118.68,118.7,118.59,118.68,25159.0,111.94,111.9588,111.8551,111.94,25159.0
2023-07-12 14:25:00,118.69,118.86,118.65,118.86,18287.0,111.9494,112.1098,111.9117,112.1098,18287.0
2023-07-12 14:30:00,118.87,118.97,118.79,118.94,20164.0,112.1192,112.2135,112.0437,112.1852,20164.0
2023-07-12 14:35:00,118.95,119.08,118.9,119.08,16160.0,112.1946,112.3173,112.1475,112.3173,16160.0
2023-07-12 14:40:00,119.08,119.09,118.9,118.94,21481.0,112.3173,112.3267,112.1475,112.1852,21481.0
2023-07-12 14:45:00,118.95,118.95,118.75,118.81,9142.0,112.1946,112.1946,112.006,112.0626,9142.0
2023-07-12 14:50:00,118.8,118.96,118.78,118.85,12661.0,112.0532,112.2041,112.0343,112.1003,12661.0
2023-07-12 14:55:00,118.85,118.87,118.7,118.71,13517.0,112.1003,112.1192,111.9588,111.9683,13517.0
2023-07-12 15:00:00,118.69,118.77,118.55,118.76,20003.0,111.9494,112.0249,111.8174,112.0154,20003.0
2023-07-12 15:05:00,118.76,118.88,118.74,118.85,12646.0,112.0154,112.1286,111.9966,112.1003,12646.0
2023-07-12 15:10:00,118.85,118.85,118.64,118.72,13249.0,112.1003,112.1003,111.9023,111.9777,13249.0
2023-07-12 15:15:00,118.72,118.93,118.72,118.78,20153.0,111.9777,112.1758,111.9777,112.0343,20153.0
2023-07-12 15:20:00,118.78,118.78,118.61,118.63,21125.0,112.0343,112.0343,111.874,111.8928,21125.0
2023-07-12 15:25:00,118.63,118.66,118.47,118.65,16404.0,111.8928,111.9211,111.7419,111.9117,16404.0
2023-07-12 15:30:00,118.64,118.68,118.57,118.68,22332.0,111.9023,111.94,111.8362,111.94,22332.0
2023-07-12 15:35:00,118.68,118.75,118.64,118.72,25955.0,111.94,112.006,111.9023,111.9777,25955.0
2023-07-12 15:40:00,118.72,118.82,118.57,118.82,22998.0,111.9777,112.072,111.8362,112.072,22998.0
2023-07-12 15:45:00,118.84,118.85,118.68,118.69,39405.0,112.0909,112.1003,111.94,111.9494,39405.0
2023-07-12 15:50:00,118.67,118.67,118.45,118.63,66512.0,111.9305,111.9305,111.723,111.8928,66512.0
2023-07-12 15:55:00,118.62,118.66,118.45,118.55,168296.0,111.8834,111.9211,111.723,111.8174,168296.0
2023-07-13 09:30:00,118.56,118.84,118.31,118.79,14574.0,111.8268,112.0909,111.591,112.0437,14574.0
2023-07-13 09:35:00,118.78,118.78,118.41,118.62,3205.0,112.0343,112.0343,111.6853,111.8834,3205.0
2023-07-13 09:40:00,118.72,118.97,118.72,118.88,3802.0,111.9777,112.2135,111.9777,112.1286,3802.0
2023-07-13 09:45:00,118.88,118.88,118.69,118.71,2327.0,112.1286,112.1286,111.9494,111.9683,2327.0
2023-07-13 09:50:00,118.71,118.94,118.71,118.87,6150.0,111.9683,112.1852,111.9683,112.1192,6150.0
2023-07-13 09:55:00,118.87,119.2,118.87,118.98,4644.0,112.1192,112.4304,112.1192,112.2229,4644.0
2023-07-13 10:00:00,119.03,119.08,118.96,119.0,3967.0,112.2701,112.3173,112.2041,112.2418,3967.0
2023-07-13 10:05:00,118.97,119.15,118.97,119.12,8203.0,112.2135,112.3833,112.2135,112.355,8203.0
2023-07-13 10:10:00,119.12,119.12,118.89,118.9,6340.0,112.355,112.355,112.1381,112.1475,6340.0
2023-07-13 10:15:00,118.91,118.96,118.75,118.8,8671.0,112.1569,112.2041,112.006,112.0532,8671.0
2023-07-13 10:20:00,118.8,118.93,118.69,118.93,6415.0,112.0532,112.1758,111.9494,112.1758,6415.0
2023-07-13 10:25:00,118.93,119.01,118.77,118.98,6379.0,112.1758,112.2512,112.0249,112.2229,6379.0
2023-07-13 10:30:00,119.01,119.04,118.94,118.96,4203.0,112.2512,112.2795,112.1852,112.2041,4203.0
2023-07-13 10:35:00,118.97,119.1,118.74,118.75,9408.0,112.2135,112.3361,111.9966,112.006,9408.0
2023-07-13 10:40:00,118.69,118.79,118.64,118.69,10499.0,111.9494,112.0437,111.9023,111.9494,10499.0
2023-07-13 10:45:00,118.68,118.69,118.41,118.44,10486.0,111.94,111.9494,111.6853,111.7136,10486.0
2023-07-13 10:50:00,118.44,118.63,118.42,118.61,15942.0,111.7136,111.8928,111.6947,111.874,15942.0
2023-07-13 10:55:00,118.6,118.7,118.52,118.68,12502.0,111.8645,111.9588,111.7891,111.94,12502.0
2023-07-13 11:00:00,118.69,118.9,118.69,118.9,22619.0,111.9494,112.1475,111.9494,112.1475,22619.0
2023-07-13 11:05:00,118.88,118.89,118.73,118.75,16643.0,112.1286,112.1381,111.9871,112.006,16643.0
2023-07-13 11:10:00,118.74,118.81,118.69,118.79,12064.0,111.9966,112.0626,111.9494,112.0437,12064.0
2023-07-13 11:15:00,118.8,118.93,118.77,118.91,11562.0,112.0532,112.1758,112.0249,112.1569,11562.0
2023-07-13 11:20:00,118.91,119.06,118.89,119.05,15102.0,112.1569,112.2984,112.1381,112.289,15102.0
2023-07-13 11:25:00,119.06,119.16,119.0,119.16,12864.0,112.2984,112.3927,112.2418,112.3927,12864.0
2023-07-13 11:30:00,119.13,119.15,118.98,119.04,18068.0,112.3644,112.3833,112.2229,112.2795,18068.0
2023-07-13 11:35:00,119.03,119.25,119.03,119.23,13491.0,112.2701,112.4776,112.2701,112.4587,13491.0
2023-07-13 11:40:00,119.21,119.36,119.16,119.36,12131.0,112.4399,112.5814,112.3927,112.5814,12131.0
2023-07-13 11:45:00,119.35,119.35,119.21,119.24,9417.0,112.5719,112.5719,112.4399,112.4682,9417.0
2023-07-13 11:50:00,119.22,119.24,119.01,119.13,14497.0,112.4493,112.4682,112.2512,112.3644,14497.0
2023-07-13 11:55:00,119.13,119.29,119.13,119.29,21666.0,112.3644,112.5153,112.3644,112.5153,21666.0
2023-07-13 12:00:00,119.29,119.44,119.28,119.43,6215.0,112.5153,112.6568,112.5059,112.6474,6215.0
2023-07-13 12:05:00,119.45,119.46,119.38,119.4,9210.0,112.6663,112.6757,112.6002,112.6191,9210.0
2023-07-13 12:10:00,119.4,119.41,119.37,119.41,8090.0,112.6191,112.6285,112.5908,112.6285,8090.0
2023-07-13 12:15:00,119.42,119.52,119.42,119.48,20598.0,112.638,112.7323,112.638,112.6945,20598.0
2023-07-13 12:20:00,119.48,119.61,119.38,119.5,11751.0,112.6945,112.8172,112.6002,112.7134,11751.0
2023-07-13 12:25:00,119.46,119.58,119.46,119.5,7608.0,112.6757,112.7889,112.6757,112.7134,7608.0
2023-07-13 12:30:00,119.5,119.72,119.5,119.59,10330.0,112.7134,112.9209,112.7134,112.7983,10330.0
2023-07-13 12:35:00,119.59,119.74,119.55,119.72,8292.0,112.7983,112.9398,112.7606,112.9209,8292.0
2023-07-13 12:40:00,119.74,119.8,119.71,119.75,12953.0,112.9398,112.9964,112.9115,112.9492,12953.0
2023-07-13 12:45:00,119.75,119.77,119.49,119.52,14442.0,112.9492,112.9681,112.704,112.7323,14442.0
2023-07-13 12:50:00,119.52,119.63,119.5,119.63,14479.0,112.7323,112.836,112.7134,112.836,14479.0
2023-07-13 12:55:00,119.61,119.63,119.44,119.58,9552.0,112.8172,112.836,112.6568,112.7889,9552.0
2023-07-13 13:00:00,119.57,119.59,119.43,119.44,7614.0,112.7794,112.7983,112.6474,112.6568,7614.0
2023-07-13 13:05:00,119.45,119.49,119.38,119.38,8224.0,112.6663,112.704,112.6002,112.6002,8224.0
2023-07-13 13:10:00,119.38,119.43,119.36,119.38,7198.0,112.6002,112.6474,112.5814,112.6002,7198.0
2023-07-13 13:15:00,119.37,119.6,119.37,119.6,11269.0,112.5908,112.8077,112.5908,112.8077,11269.0
2023-07-13 13:20:00,119.56,119.75,119.56,119.73,10010.0,112.77,112.9492,112.77,112.9304,10010.0
2023-07-13 13:25:00,119.71,119.78,119.59,119.72,18932.0,112.9115,112.9775,112.7983,112.9209,18932.0
2023-07-13 13:30:00,119.75,119.77,119.69,119.72,16265.0,112.9492,112.9681,112.8926,112.9209,16265.0
2023-07-13 13:35:00,119.73,119.77,119.7,119.74,8144.0,112.9304,112.9681,112.9021,112.9398,8144.0
2023-07-13 13:40:00,119.75,119.87,119.75,119.79,16386.0,112.9492,113.0624,112.9492,112.9869,16386.0
2023-07-13 13:45:00,119.79,119.93,119.78,119.92,10545.0,112.9869,113.119,112.9775,113.1096,10545.0
2023-07-13 13:50:00,119.91,119.93,119.82,119.82,8012.0,113.1001,113.119,113.0152,113.0152,8012.0
2023-07-13 13:55:00,119.83,119.86,119.77,119.77,10216.0,113.0247,113.053,112.9681,112.9681,10216.0
2023-07-13 14:00:00,119.77,119.89,119.74,119.85,13502.0,112.9681,113.0813,112.9398,113.0435,13502.0
2023-07-13 14:05:00,119.83,119.89,119.76,119.86,13734.0,113.0247,113.0813,112.9586,113.053,13734.0
2023-07-13 14:10:00,119.86,119.87,119.77,119.84,6101.0,113.053,113.0624,112.9681,113.0341,6101.0
2023-07-13 14:15:00,119.85,119.87,119.73,119.73,8240.0,113.0435,113.0624,112.9304,112.9304,8240.0
2023-07-13 14:20:00,119.74,119.87,119.74,119.81,16782.0,112.9398,113.0624,112.9398,113.0058,16782.0
2023-07-13 14:25:00,119.8,119.8,119.66,119.66,10211.0,112.9964,112.9964,112.8643,112.8643,10211.0
2023-07-13 14:30:00,119.66,119.75,119.61,119.71,10146.0,112.8643,112.9492,112.8172,112.9115,10146.0
2023-07-13 14:35:00,119.71,119.74,119.64,119.69,18694.0,112.9115,112.9398,112.8455,112.8926,18694.0
2023-07-13 14:40:00,119.7,119.79,119.66,119.75,11897.0,112.9021,112.9869,112.8643,112.9492,11897.0
2023-07-13 14:45:00,119.75,119.91,119.75,119.91,16175.0,112.9492,113.1001,112.9492,113.1001,16175.0
2023-07-13 14:50:00,119.91,120.01,119.87,119.96,17008.0,113.1001,113.1944,113.0624,113.1473,17008.0
2023-07-13 14:55:00,119.97,120.01,119.92,119.99,19034.0,113.1567,113.1944,113.1096,113.1756,19034.0
2023-07-13 15:00:00,120.0,120.16,119.96,120.16,14017.0,113.185,113.3359,113.1473,113.3359,14017.0
2023-07-13 15:05:00,120.16,120.21,120.1,120.18,14976.0,113.3359,113.3831,113.2793,113.3548,14976.0
2023-07-13 15:10:00,120.17,120.4,120.16,120.37,24579.0,113.3454,113.5623,113.3359,113.534,24579.0
2023-07-13 15:15:00,120.38,120.38,120.12,120.19,12473.0,113.5434,113.5434,113.2982,113.3642,12473.0
2023-07-13 15:20:00,120.19,120.38,120.19,120.33,17529.0,113.3642,113.5434,113.3642,113.4963,17529.0
2023-07-13 15:25:00,120.33,120.45,120.33,120.43,21318.0,113.4963,113.6095,113.4963,113.5906,21318.0
2023-07-13 15:30:00,120.42,120.53,120.36,120.37,40032.0,113.5812,113.6849,113.5246,113.534,40032.0
2023-07-13 15:35:00,120.37,120.57,120.22,120.57,39934.0,113.534,113.7226,113.3925,113.7226,39934.0
2023-07-13 15:40:00,120.56,120.7,120.47,120.64,60304.0,113.7132,113.8453,113.6283,113.7887,60304.0
2023-07-13 15:45:00,120.62,120.64,120.41,120.47,69775.0,113.7698,113.7887,113.5717,113.6283,69775.0
2023-07-13 15:50:00,120.46,120.59,120.42,120.48,110439.0,113.6189,113.7415,113.5812,113.6378,110439.0
2023-07-13 15:55:00,120.49,120.69,120.49,120.58,225335.0,113.6472,113.8358,113.6472,113.7321,225335.0
2023-07-14 09:30:00,120.12,120.68,119.98,120.51,24467.0,113.2982,113.8264,113.1662,113.6661,24467.0
2023-07-14 09:35:00,120.59,120.7,120.48,120.67,8863.0,113.7415,113.8453,113.6378,113.817,8863.0
2023-07-14 09:40:00,120.67,120.78,120.48,120.58,8491.0,113.817,113.9207,113.6378,113.7321,8491.0
2023-07-14 09:45:00,120.59,120.81,120.52,120.81,7067.0,113.7415,113.949,113.6755,113.949,7067.0
2023-07-14 09:50:00,120.81,121.03,120.68,120.71,11723.0,113.949,114.1565,113.8264,113.8547,11723.0
2023-07-14 09:55:00,120.69,120.82,120.47,120.53,19178.0,113.8358,113.9584,113.6283,113.6849,19178.0
2023-07-14 10:00:00,120.5,120.5,119.86,119.86,25401.0,113.6566,113.6566,113.053,113.053,25401.0
2023-07-14 10:05:00,119.91,120.04,119.75,119.93,31239.0,113.1001,113.2227,112.9492,113.119,31239.0
2023-07-14 10:10:00,119.97,120.37,119.96,120.34,37299.0,113.1567,113.534,113.1473,113.5057,37299.0
2023-07-14 10:15:00,120.34,120.46,120.15,120.2,43389.0,113.5057,113.6189,113.3265,113.3737,43389.0
2023-07-14 10:20:00,120.19,120.37,120.07,120.1,37486.0,113.3642,113.534,113.251,113.2793,37486.0
2023-07-14 10:25:00,120.12,120.12,119.97,120.0,13522.0,113.2982,113.2982,113.1567,113.185,13522.0
2023-07-14 10:30:00,119.96,120.15,119.96,120.12,16754.0,113.1473,113.3265,113.1473,113.2982,16754.0
2023-07-14 10:35:00,120.15,120.19,120.0,120.16,6180.0,113.3265,113.3642,113.185,113.3359,6180.0
2023-07-14 10:40:00,120.16,120.16,119.75,119.75,13650.0,113.3359,113.3359,112.9492,112.9492,13650.0
2023-07-14 10:45:00,119.75,119.88,119.73,119.79,22533.0,112.9492,113.0718,112.9304,112.9869,22533.0
2023-07-14 10:50:00,119.77,119.97,119.76,119.91,12676.0,112.9681,113.1567,112.9586,113.1001,12676.0
2023-07-14 10:55:00,119.89,120.08,119.87,120.01,13083.0,113.0813,113.2605,113.0624,113.1944,13083.0
2023-07-14 11:00:00,120.03,120.18,119.93,120.05,47849.0,113.2133,113.3548,113.119,113.2322,47849.0
2023-07-14 11:05:00,120.02,120.1,119.92,120.07,18633.0,113.2039,113.2793,113.1096,113.251,18633.0
2023-07-14 11:10:00,120.07,120.1,119.97,120.05,19596.0,113.251,113.2793,113.1567,113.2322,19596.0
2023-07-14 11:15:00,120.04,120.34,119.98,120.34,17702.0,113.2227,113.5057,113.1662,113.5057,17702.0
2023-07-14 11:20:00,120.34,120.49,120.34,120.41,13537.0,113.5057,113.6472,113.5057,113.5717,13537.0
2023-07-14 11:25:00,120.38,120.45,120.25,120.4,19899.0,113.5434,113.6095,113.4208,113.5623,19899.0
2023-07-14 11:30:00,120.38,120.68,120.37,120.61,8592.0,113.5434,113.8264,113.534,113.7604,8592.0
2023-07-14 11:35:00,120.58,120.77,120.55,120.67,5944.0,113.7321,113.9113,113.7038,113.817,5944.0
2023-07-14 11:40:00,120.67,120.68,120.54,120.59,5383.0,113.817,113.8264,113.6943,113.7415,5383.0
2023-07-14 11:45:00,120.59,120.71,120.58,120.67,6132.0,113.7415,113.8547,113.7321,113.817,6132.0
2023-07-14 11:50:00,120.59,120.69,120.57,120.69,5197.0,113.7415,113.8358,113.7226,113.8358,5197.0
2023-07-14 11:55:00,120.73,120.81,120.65,120.7,5596.0,113.8736,113.949,113.7981,113.8453,5596.0
2023-07-14 12:00:00,120.69,120.83,120.67,120.76,13991.0,113.8358,113.9679,113.817,113.9019,13991.0
2023-07-14 12:05:00,120.75,120.76,120.67,120.73,8472.0,113.8924,113.9019,113.817,113.8736,8472.0
2023-07-14 12:10:00,120.69,120.76,120.68,120.68,3647.0,113.8358,113.9019,113.8264,113.8264,3647.0
2023-07-14 12:15:00,120.71,120.8,120.71,120.74,4707.0,113.8547,113.9396,113.8547,113.883,4707.0
2023-07-14 12:20:00,120.73,120.85,120.72,120.79,5911.0,113.8736,113.9867,113.8641,113.9302,5911.0
2023-07-14 12:25:00,120.76,120.88,120.73,120.79,10781.0,113.9019,114.015,113.8736,113.9302,10781.0
2023-07-14 12:30:00,120.77,120.93,120.73,120.93,12862.0,113.9113,114.0622,113.8736,114.0622,12862.0
2023-07-14 12:35:00,120.93,120.98,120.89,120.91,7721.0,114.0622,114.1094,114.0245,114.0433,7721.0
2023-07-14 12:40:00,120.91,120.91,120.48,120.57,13140.0,114.0433,114.0433,113.6378,113.7226,13140.0
2023-07-14 12:45:00,120.58,120.64,120.49,120.64,6909.0,113.7321,113.7887,113.6472,113.7887,6909.0
2023-07-14 12:50:00,120.62,120.63,120.43,120.46,5650.0,113.7698,113.7792,113.5906,113.6189,5650.0
2023-07-14 12:55:00,120.42,120.52,120.42,120.51,7749.0,113.5812,113.6755,113.5812,113.6661,7749.0
2023-07-14 13:00:00,120.52,120.6,120.45,120.51,7913.0,113.6755,113.7509,113.6095,113.6661,7913.0
2023-07-14 13:05:00,120.53,120.63,120.52,120.57,4468.0,113.6849,113.7792,113.6755,113.7226,4468.0
2023-07-14 13:10:00,120.59,120.61,120.51,120.51,5717.0,113.7415,113.7604,113.6661,113.6661,5717.0
2023-07-14 13:15:00,120.53,120.76,120.52,120.7,10430.0,113.6849,113.9019,113.6755,113.8453,10430.0
2023-07-14 13:20:00,120.68,120.71,120.58,120.58,2171.0,113.8264,113.8547,113.7321,113.7321,2171.0
2023-07-14 13:25:00,120.57,120.61,120.47,120.61,12090.0,113.7226,113.7604,113.6283,113.7604,12090.0
2023-07-14 13:30:00,120.57,120.6,120.48,120.48,6717.0,113.7226,113.7509,113.6378,113.6378,6717.0
2023-07-14 13:35:00,120.49,120.65,120.48,120.63,9528.0,113.6472,113.7981,113.6378,113.7792,9528.0
2023-07-14 13:40:00,120.65,120.65,120.54,120.57,10344.0,113.7981,113.7981,113.6943,113.7226,10344.0
2023-07-14 13:45:00,120.56,120.66,120.56,120.58,4953.0,113.7132,113.8075,113.7132,113.7321,4953.0
2023-07-14 13:50:00,120.59,120.59,120.38,120.38,5554.0,113.7415,113.7415,113.5434,113.5434,5554.0
2023-07-14 13:55:00,120.36,120.37,120.27,120.36,10627.0,113.5246,113.534,113.4397,113.5246,10627.0
2023-07-14 14:00:00,120.38,120.54,120.38,120.49,5824.0,113.5434,113.6943,113.5434,113.6472,5824.0
2023-07-14 14:05:00,120.47,120.48,120.41,120.48,7209.0,113.6283,113.6378,113.5717,113.6378,7209.0
2023-07-14 14:10:00,120.45,120.77,120.43,120.77,10568.0,113.6095,113.9113,113.5906,113.9113,10568.0
2023-07-14 14:15:00,120.77,121.16,120.77,120.99,57773.0,113.9113,114.2791,113.9113,114.1188,57773.0
2023-07-14 14:20:00,120.98,121.06,120.92,121.06,18367.0,114.1094,114.1848,114.0528,114.1848,18367.0
2023-07-14 14:25:00,121.06,121.09,120.85,120.9,14373.0,114.1848,114.2131,113.9867,114.0339,14373.0
2023-07-14 14:30:00,120.9,121.19,120.9,121.14,17175.0,114.0339,114.3074,114.0339,114.2603,17175.0
2023-07-14 14:35:00,121.15,121.15,120.9,121.07,17890.0,114.2697,114.2697,114.0339,114.1942,17890.0
2023-07-14 14:40:00,121.08,121.27,121.08,121.15,31235.0,114.2037,114.3829,114.2037,114.2697,31235.0
2023-07-14 14:45:00,121.1,121.17,121.08,121.11,16015.0,114.2225,114.2886,114.2037,114.232,16015.0
2023-07-14 14:50:00,121.14,121.22,121.0,121.06,16822.0,114.2603,114.3357,114.1282,114.1848,16822.0
2023-07-14 14:55:00,121.01,121.04,120.81,120.82,15542.0,114.1377,114.166,113.949,113.9584,15542.0
2023-07-14 15:00:00,120.84,120.89,120.74,120.86,18670.0,113.9773,114.0245,113.883,113.9962,18670.0
2023-07-14 15:05:00,120.86,120.86,120.55,120.71,15061.0,113.9962,113.9962,113.7038,113.8547,15061.0
2023-07-14 15:10:00,120.73,120.79,120.61,120.78,13316.0,113.8736,113.9302,113.7604,113.9207,13316.0
2023-07-14 15:15:00,120.8,120.88,120.74,120.75,7393.0,113.9396,114.015,113.883,113.8924,7393.0
2023-07-14 15:20:00,120.77,120.77,120.57,120.57,20735.0,113.9113,113.9113,113.7226,113.7226,20735.0
2023-07-14 15:25:00,120.54,120.68,120.54,120.64,10668.0,113.6943,113.8264,113.6943,113.7887,10668.0
2023-07-14 15:30:00,120.65,120.75,120.61,120.7,13772.0,113.7981,113.8924,113.7604,113.8453,13772.0
2023-07-14 15:35:00,120.7,120.71,120.62,120.64,11612.0,113.8453,113.8547,113.7698,113.7887,11612.0
2023-07-14 15:40:00,120.65,120.78,120.63,120.74,12708.0,113.7981,113.9207,113.7792,113.883,12708.0
2023-07-14 15:45:00,120.74,120.79,120.64,120.71,16055.0,113.883,113.9302,113.7887,113.8547,16055.0
2023-07-14 15:50:00,120.68,120.93,120.65,120.81,41142.0,113.8264,114.0622,113.7981,113.949,41142.0
2023-07-14 15:55:00,120.79,120.95,120.75,120.91,82286.0,113.9302,114.0811,113.8924,114.0433,82286.0
2023-07-17 09:30:00,120.25,120.53,120.03,120.11,51028.0,113.4208,113.6849,113.2133,113.2888,51028.0
2023-07-17 09:35:00,120.17,120.38,120.0,120.38,15696.0,113.3454,113.5434,113.185,113.5434,15696.0
2023-07-17 09:40:00,120.3,120.91,120.3,120.79,9441.0,113.468,114.0433,113.468,113.9302,9441.0
2023-07-17 09:45:00,120.79,121.08,120.59,121.02,9889.0,113.9302,114.2037,113.7415,114.1471,9889.0
2023-07-17 09:50:00,121.09,121.3,121.02,121.11,9314.0,114.2131,114.4112,114.1471,114.232,9314.0
2023-07-17 09:55:00,121.15,121.37,121.12,121.35,6485.0,114.2697,114.4772,114.2414,114.4583,6485.0
2023-07-17 10:00:00,121.37,121.39,121.03,121.09,10506.0,114.4772,114.4961,114.1565,114.2131,10506.0
2023-07-17 10:05:00,121.12,121.28,121.03,121.12,7212.0,114.2414,114.3923,114.1565,114.2414,7212.0
2023-07-17 10:10:00,121.13,121.28,121.05,121.07,8097.0,114.2508,114.3923,114.1754,114.1942,8097.0
2023-07-17 10:15:00,121.06,121.31,121.03,121.26,11308.0,114.1848,114.4206,114.1565,114.3735,11308.0
2023-07-17 10:20:00,121.34,121.68,121.32,121.66,23698.0,114.4489,114.7696,114.4301,114.7507,23698.0
2023-07-17 10:25:00,121.7,121.88,121.53,121.87,9861.0,114.7885,114.9582,114.6281,114.9488,9861.0
2023-07-17 10:30:00,121.88,121.88,121.53,121.56,29545.0,114.9582,114.9582,114.6281,114.6564,29545.0
2023-07-17 10:35:00,121.56,121.6,121.47,121.48,2433.0,114.6564,114.6942,114.5715,114.581,2433.0
2023-07-17 10:40:00,121.47,121.49,121.28,121.46,5012.0,114.5715,114.5904,114.3923,114.5621,5012.0
2023-07-17 10:45:00,121.46,121.56,121.3,121.5,17018.0,114.5621,114.6564,114.4112,114.5998,17018.0
2023-07-17 10:50:00,121.51,121.56,121.39,121.41,4401.0,114.6093,114.6564,114.4961,114.5149,4401.0
2023-07-17 10:55:00,121.42,121.42,121.28,121.37,2792.0,114.5244,114.5244,114.3923,114.4772,2792.0
2023-07-17 11:00:00,121.42,121.44,121.29,121.34,6640.0,114.5244,114.5432,114.4018,114.4489,6640.0
2023-07-17 11:05:00,121.35,121.36,121.28,121.32,6682.0,114.4583,114.4678,114.3923,114.4301,6682.0
2023-07-17 11:10:00,121.33,121.44,121.31,121.44,8554.0,114.4395,114.5432,114.4206,114.5432,8554.0
2023-07-17 11:15:00,121.5,121.56,121.32,121.35,6740.0,114.5998,114.6564,114.4301,114.4583,6740.0
2023-07-17 11:20:00,121.38,121.49,121.37,121.48,4298.0,114.4866,114.5904,114.4772,114.581,4298.0
2023-07-17 11:25:00,121.48,121.73,121.39,121.67,5303.0,114.581,114.8168,114.4961,114.7602,5303.0
2023-07-17 11:30:00,121.66,121.69,121.5,121.55,7812.0,114.7507,114.779,114.5998,114.647,7812.0
2023-07-17 11:35:00,121.59,121.75,121.54,121.64,5669.0,114.6847,114.8356,114.6376,114.7319,5669.0
2023-07-17 11:40:00,121.66,121.69,121.63,121.64,2684.0,114.7507,114.779,114.7224,114.7319,2684.0
2023-07-17 11:45:00,121.66,121.69,121.6,121.67,4225.0,114.7507,114.779,114.6942,114.7602,4225.0
2023-07-17 11:50:00,121.67,121.78,121.66,121.71,6775.0,114.7602,114.8639,114.7507,114.7979,6775.0
2023-07-17 11:55:00,121.72,121.86,121.72,121.74,4723.0,114.8073,114.9394,114.8073,114.8262,4723.0
2023-07-17 12:00:00,121.8,121.8,121.71,121.78,4712.0,114.8828,114.8828,114.7979,114.8639,4712.0
2023-07-17 12:05:00,121.79,121.81,121.68,121.79,7420.0,114.8734,114.8922,114.7696,114.8734,7420.0
2023-07-17 12:10:00,121.81,121.91,121.76,121.76,6851.0,114.8922,114.9865,114.8451,114.8451,6851.0
2023-07-17 12:15:00,121.74,121.81,121.65,121.71,7033.0,114.8262,114.8922,114.7413,114.7979,7033.0
2023-07-17 12:20:00,121.68,121.79,121.58,121.79,8458.0,114.7696,114.8734,114.6753,114.8734,8458.0
2023-07-17 12:25:00,121.79,121.81,121.67,121.67,7055.0,114.8734,114.8922,114.7602,114.7602,7055.0
2023-07-17 12:30:00,121.65,121.71,121.63,121.68,10980.0,114.7413,114.7979,114.7224,114.7696,10980.0
2023-07-17 12:35:00,121.68,121.68,121.63,121.65,9974.0,114.7696,114.7696,114.7224,114.7413,9974.0
2023-07-17 12:40:00,121.63,121.82,121.63,121.8,21133.0,114.7224,114.9017,114.7224,114.8828,21133.0
2023-07-17 12:45:00,121.8,121.89,121.73,121.83,15860.0,114.8828,114.9677,114.8168,114.9111,15860.0
2023-07-17 12:50:00,121.81,121.99,121.79,121.98,6950.0,114.8922,115.062,114.8734,115.0526,6950.0
2023-07-17 12:55:00,121.98,122.05,121.89,121.91,7249.0,115.0526,115.1186,114.9677,114.9865,7249.0
2023-07-17 13:00:00,121.89,121.89,121.78,121.79,4519.0,114.9677,114.9677,114.8639,114.8734,4519.0
2023-07-17 13:05:00,121.76,121.76,121.65,121.76,15928.0,114.8451,114.8451,114.7413,114.8451,15928.0
2023-07-17 13:10:00,121.74,121.8,121.62,121.68,12743.0,114.8262,114.8828,114.713,114.7696,12743.0
2023-07-17 13:15:00,121.68,121.8,121.63,121.7,11349.0,114.7696,114.8828,114.7224,114.7885,11349.0
2023-07-17 13:20:00,121.7,121.8,121.63,121.64,12038.0,114.7885,114.8828,114.7224,114.7319,12038.0
2023-07-17 13:25:00,121.66,121.8,121.66,121.8,7034.0,114.7507,114.8828,114.7507,114.8828,7034.0
2023-07-17 13:30:00,121.81,121.84,121.7,121.8,6659.0,114.8922,114.9205,114.7885,114.8828,6659.0
2023-07-17 13:35:00,121.75,121.78,121.71,121.74,3957.0,114.8356,114.8639,114.7979,114.8262,3957.0
2023-07-17 13:40:00,121.72,121.84,121.67,121.83,12336.0,114.8073,114.9205,114.7602,114.9111,12336.0
2023-07-17 13:45:00,121.83,121.9,121.8,121.9,5561.0,114.9111,114.9771,114.8828,114.9771,5561.0
2023-07-17 13:50:00,121.86,121.86,121.67,121.69,11905.0,114.9394,114.9394,114.7602,114.779,11905.0
2023-07-17 13:55:00,121.68,121.7,121.57,121.67,10225.0,114.7696,114.7885,114.6659,114.7602,10225.0
2023-07-17 14:00:00,121.69,121.72,121.54,121.67,35095.0,114.779,114.8073,114.6376,114.7602,35095.0
2023-07-17 14:05:00,121.67,121.75,121.64,121.67,5728.0,114.7602,114.8356,114.7319,114.7602,5728.0
2023-07-17 14:10:00,121.67,121.81,121.67,121.81,5612.0,114.7602,114.8922,114.7602,114.8922,5612.0
2023-07-17 14:15:00,121.82,121.86,121.66,121.66,8885.0,114.9017,114.9394,114.7507,114.7507,8885.0
2023-07-17 14:20:00,121.66,121.8,121.65,121.76,6641.0,114.7507,114.8828,114.7413,114.8451,6641.0
2023-07-17 14:25:00,121.77,121.78,121.65,121.66,9242.0,114.8545,114.8639,114.7413,114.7507,9242.0
2023-07-17 14:30:00,121.68,121.7,121.58,121.63,15351.0,114.7696,114.7885,114.6753,114.7224,15351.0
2023-07-17 14:35:00,121.64,121.66,121.5,121.52,9956.0,114.7319,114.7507,114.5998,114.6187,9956.0
2023-07-17 14:40:00,121.54,121.62,121.5,121.56,6800.0,114.6376,114.713,114.5998,114.6564,6800.0
2023-07-17 14:45:00,121.56,121.61,121.54,121.6,8617.0,114.6564,114.7036,114.6376,114.6942,8617.0
2023-07-17 14:50:00,121.61,121.68,121.59,121.67,8650.0,114.7036,114.7696,114.6847,114.7602,8650.0
2023-07-17 14:55:00,121.68,121.68,121.5,121.5,9394.0,114.7696,114.7696,114.5998,114.5998,9394.0
2023-07-17 15:00:00,121.52,121.54,121.39,121.45,23012.0,114.6187,114.6376,114.4961,114.5527,23012.0
2023-07-17 15:05:00,121.43,121.45,121.38,121.41,11252.0,114.5338,114.5527,114.4866,114.5149,11252.0
2023-07-17 15:10:00,121.4,121.5,121.39,121.5,8257.0,114.5055,114.5998,114.4961,114.5998,8257.0
2023-07-17 15:15:00,121.48,121.62,121.4,121.62,14075.0,114.581,114.713,114.5055,114.713,14075.0
2023-07-17 15:20:00,121.66,121.68,121.48,121.55,12787.0,114.7507,114.7696,114.581,114.647,12787.0
2023-07-17 15:25:00,121.56,121.64,121.44,121.46,13996.0,114.6564,114.7319,114.5432,114.5621,13996.0
2023-07-17 15:30:00,121.47,121.48,121.32,121.35,15376.0,114.5715,114.581,114.4301,114.4583,15376.0
2023-07-17 15:35:00,121.34,121.48,121.32,121.44,17850.0,114.4489,114.581,114.4301,114.5432,17850.0
2023-07-17 15:40:00,121.42,121.44,121.32,121.32,21427.0,114.5244,114.5432,114.4301,114.4301,21427.0
2023-07-17 15:45:00,121.33,121.36,121.23,121.28,22048.0,114.4395,114.4678,114.3452,114.3923,22048.0
2023-07-17 15:50:00,121.26,121.33,121.13,121.25,41325.0,114.3735,114.4395,114.2508,114.364,41325.0
2023-07-17 15:55:00,121.23,121.28,120.92,121.01,105876.0,114.3452,114.3923,114.0528,114.1377,105876.0
2023-07-18 09:30:00,120.93,121.21,120.7,121.21,18155.0,114.0622,114.3263,113.8453,114.3263,18155.0
2023-07-18 09:35:00,121.19,121.36,121.19,121.29,2110.0,114.3074,114.4678,114.3074,114.4018,2110.0
2023-07-18 09:40:00,121.35,121.78,121.35,121.67,3021.0,114.4583,114.8639,114.4583,114.7602,3021.0
2023-07-18 09:45:00,121.68,121.68,121.39,121.4,2855.0,114.7696,114.7696,114.4961,114.5055,2855.0
2023-07-18 09:50:00,121.6,121.61,121.51,121.53,3460.0,114.6942,114.7036,114.6093,114.6281,3460.0
2023-07-18 09:55:00,121.49,121.7,121.49,121.69,8220.0,114.5904,114.7885,114.5904,114.779,8220.0
2023-07-18 10:00:00,121.68,121.71,121.47,121.66,6492.0,114.7696,114.7979,114.5715,114.7507,6492.0
2023-07-18 10:05:00,121.66,121.81,121.66,121.8,8092.0,114.7507,114.8922,114.7507,114.8828,8092.0
2023-07-18 10:10:00,121.72,121.95,121.71,121.89,7960.0,114.8073,115.0243,114.7979,114.9677,7960.0
2023-07-18 10:15:00,121.87,121.87,121.71,121.77,9976.0,114.9488,114.9488,114.7979,114.8545,9976.0
2023-07-18 10:20:00,121.77,121.89,121.74,121.87,19342.0,114.8545,114.9677,114.8262,114.9488,19342.0
2023-07-18 10:25:00,121.87,121.95,121.83,121.91,7480.0,114.9488,115.0243,114.9111,114.9865,7480.0
2023-07-18 10:30:00,121.91,122.03,121.78,121.97,11654.0,114.9865,115.0997,114.8639,115.0431,11654.0
2023-07-18 10:35:00,121.97,122.22,121.96,122.04,6204.0,115.0431,115.2789,115.0337,115.1092,6204.0
2023-07-18 10:40:00,122.07,122.18,122.05,122.05,5611.0,115.1375,115.2412,115.1186,115.1186,5611.0
2023-07-18 10:45:00,122.03,122.34,122.02,122.34,7800.0,115.0997,115.3921,115.0903,115.3921,7800.0
2023-07-18 10:50:00,122.34,122.35,122.14,122.14,7620.0,115.3921,115.4016,115.2035,115.2035,7620.0
2023-07-18 10:55:00,122.15,122.26,122.13,122.2,17154.0,115.2129,115.3167,115.1941,115.2601,17154.0
2023-07-18 11:00:00,122.2,122.32,122.07,122.32,24487.0,115.2601,115.3733,115.1375,115.3733,24487.0
2023-07-18 11:05:00,122.35,122.59,122.27,122.55,5889.0,115.4016,115.6279,115.3261,115.5902,5889.0
2023-07-18 11:10:00,122.59,122.7,122.59,122.63,7904.0,115.6279,115.7317,115.6279,115.6657,7904.0
2023-07-18 11:15:00,122.63,122.73,122.43,122.59,7682.0,115.6657,115.76,115.477,115.6279,7682.0
2023-07-18 11:20:00,122.59,122.69,122.51,122.64,8534.0,115.6279,115.7222,115.5525,115.6751,8534.0
2023-07-18 11:25:00,122.63,122.66,122.53,122.66,5638.0,115.6657,115.694,115.5713,115.694,5638.0
2023-07-18 11:30:00,122.65,122.7,122.42,122.47,9472.0,115.6845,115.7317,115.4676,115.5147,9472.0
2023-07-18 11:35:00,122.48,122.57,122.27,122.37,15251.0,115.5242,115.6091,115.3261,115.4204,15251.0
2023-07-18 11:40:00,122.38,122.39,122.2,122.22,10799.0,115.4299,115.4393,115.2601,115.2789,10799.0
2023-07-18 11:45:00,122.19,122.33,122.11,122.26,12287.0,115.2506,115.3827,115.1752,115.3167,12287.0
2023-07-18 11:50:00,122.29,122.37,122.17,122.37,11581.0,115.345,115.4204,115.2318,115.4204,11581.0
2023-07-18 11:55:00,122.34,122.43,122.29,122.42,10295.0,115.3921,115.477,115.345,115.4676,10295.0
2023-07-18 12:00:00,122.42,122.58,122.32,122.36,6486.0,115.4676,115.6185,115.3733,115.411,6486.0
2023-07-18 12:05:00,122.33,122.36,122.08,122.18,11102.0,115.3827,115.411,115.1469,115.2412,11102.0
2023-07-18 12:10:00,122.21,122.22,122.04,122.16,9847.0,115.2695,115.2789,115.1092,115.2223,9847.0
2023-07-18 12:15:00,122.14,122.33,122.14,122.33,4733.0,115.2035,115.3827,115.2035,115.3827,4733.0
2023-07-18 12:20:00,122.33,122.34,122.11,122.19,12305.0,115.3827,115.3921,115.1752,115.2506,12305.0
2023-07-18 12:25:00,122.22,122.29,122.15,122.22,12026.0,115.2789,115.345,115.2129,115.2789,12026.0
2023-07-18 12:30:00,122.25,122.25,122.13,122.13,13869.0,115.3072,115.3072,115.1941,115.1941,13869.0
2023-07-18 12:35:00,122.11,122.19,122.02,122.16,6709.0,115.1752,115.2506,115.0903,115.2223,6709.0
2023-07-18 12:40:00,122.13,122.21,121.9,122.05,5782.0,115.1941,115.2695,114.9771,115.1186,5782.0
2023-07-18 12:45:00,122.05,122.05,121.95,121.98,5015.0,115.1186,115.1186,115.0243,115.0526,5015.0
2023-07-18 12:50:00,122.0,122.2,122.0,122.2,3402.0,115.0714,115.2601,115.0714,115.2601,3402.0
2023-07-18 12:55:00,122.2,122.21,122.11,122.16,4780.0,115.2601,115.2695,115.1752,115.2223,4780.0
2023-07-18 13:00:00,122.2,122.33,122.12,122.33,4407.0,115.2601,115.3827,115.1846,115.3827,4407.0
2023-07-18 13:05:00,122.27,122.36,122.25,122.3,4447.0,115.3261,115.411,115.3072,115.3544,4447.0
2023-07-18 13:10:00,122.3,122.32,122.19,122.31,3514.0,115.3544,115.3733,115.2506,115.3638,3514.0
2023-07-18 13:15:00,122.33,122.4,122.08,122.08,9642.0,115.3827,115.4487,115.1469,115.1469,9642.0
2023-07-18 13:20:00,122.07,122.07,121.81,121.88,10633.0,115.1375,115.1375,114.8922,114.9582,10633.0
2023-07-18 13:25:00,121.88,121.91,121.77,121.81,14415.0,114.9582,114.9865,114.8545,114.8922,14415.0
2023-07-18 13:30:00,121.82,121.86,121.72,121.72,7114.0,114.9017,114.9394,114.8073,114.8073,7114.0
2023-07-18 13:35:00,121.71,121.81,121.69,121.8,4322.0,114.7979,114.8922,114.779,114.8828,4322.0
2023-07-18 13:40:00,121.82,121.82,121.76,121.77,3485.0,114.9017,114.9017,114.8451,114.8545,3485.0
2023-07-18 13:45:00,121.8,121.81,121.69,121.79,6352.0,114.8828,114.8922,114.779,114.8734,6352.0
2023-07-18 13:50:00,121.77,121.88,121.76,121.78,2699.0,114.8545,114.9582,114.8451,114.8639,2699.0
2023-07-18 13:55:00,121.76,121.88,121.74,121.81,3366.0,114.8451,114.9582,114.8262,114.8922,3366.0
2023-07-18 14:00:00,121.86,121.89,121.8,121.87,4633.0,114.9394,114.9677,114.8828,114.9488,4633.0
2023-07-18 14:05:00,121.85,122.0,121.85,122.0,2241.0,114.93,115.0714,114.93,115.0714,2241.0
2023-07-18 14:10:00,121.97,121.97,121.89,121.94,4338.0,115.0431,115.0431,114.9677,115.0148,4338.0
2023-07-18 14:15:00,121.92,121.92,121.84,121.9,2565.0,114.996,114.996,114.9205,114.9771,2565.0
2023-07-18 14:20:00,121.9,121.99,121.86,121.91,5917.0,114.9771,115.062,114.9394,114.9865,5917.0
2023-07-18 14:25:00,121.92,122.01,121.92,122.0,5174.0,114.996,115.0809,114.996,115.0714,5174.0
2023-07-18 14:30:00,122.0,122.05,121.87,121.87,3870.0,115.0714,115.1186,114.9488,114.9488,3870.0
2023-07-18 14:35:00,121.86,121.88,121.78,121.78,3899.0,114.9394,114.9582,114.8639,114.8639,3899.0
2023-07-18 14:40:00,121.76,121.79,121.68,121.72,9985.0,114.8451,114.8734,114.7696,114.8073,9985.0
2023-07-18 14:45:00,121.71,121.86,121.71,121.75,9615.0,114.7979,114.9394,114.7979,114.8356,9615.0
2023-07-18 14:50:00,121.73,121.76,121.64,121.73,5725.0,114.8168,114.8451,114.7319,114.8168,5725.0
2023-07-18 14:55:00,121.72,121.74,121.65,121.68,5524.0,114.8073,114.8262,114.7413,114.7696,5524.0
2023-07-18 15:00:00,121.68,121.69,121.57,121.66,3314.0,114.7696,114.779,114.6659,114.7507,3314.0
2023-07-18 15:05:00,121.66,121.69,121.65,121.67,5353.0,114.7507,114.779,114.7413,114.7602,5353.0
2023-07-18 15:10:00,121.63,121.76,121.62,121.73,9742.0,114.7224,114.8451,114.713,114.8168,9742.0
2023-07-18 15:15:00,121.74,121.8,121.68,121.72,5125.0,114.8262,114.8828,114.7696,114.8073,5125.0
2023-07-18 15:20:00,121.72,121.79,121.65,121.77,6117.0,114.8073,114.8734,114.7413,114.8545,6117.0
2023-07-18 15:25:00,121.77,121.88,121.76,121.8,11735.0,114.8545,114.9582,114.8451,114.8828,11735.0
2023-07-18 15:30:00,121.78,121.84,121.72,121.73,20519.0,114.8639,114.9205,114.8073,114.8168,20519.0
2023-07-18 15:35:00,121.73,121.88,121.7,121.88,21768.0,114.8168,114.9582,114.7885,114.9582,21768.0
2023-07-18 15:40:00,121.9,122.03,121.9,121.99,16564.0,114.9771,115.0997,114.9771,115.062,16564.0
2023-07-18 15:45:00,122.0,122.17,121.98,122.05,25412.0,115.0714,115.2318,115.0526,115.1186,25412.0
2023-07-18 15:50:00,122.09,122.21,121.99,122.08,40762.0,115.1563,115.2695,115.062,115.1469,40762.0
2023-07-18 15:55:00,122.21,122.27,122.11,122.18,112266.0,115.2695,115.3261,115.1752,115.2412,112266.0
2023-07-19 09:30:00,122.35,123.23,122.22,123.23,20452.0,115.4016,116.2316,115.2789,116.2316,20452.0
2023-07-19 09:35:00,123.05,123.27,122.93,123.07,5718.0,116.0618,116.2693,115.9486,116.0807,5718.0
2023-07-19 09:40:00,123.07,123.08,122.76,122.79,3887.0,116.0807,116.0901,115.7883,115.8166,3887.0
2023-07-19 09:45:00,122.86,122.92,122.61,122.75,5113.0,115.8826,115.9392,115.6468,115.7788,5113.0
2023-07-19 09:50:00,122.72,122.83,122.54,122.64,19397.0,115.7505,115.8543,115.5808,115.6751,19397.0
2023-07-19 09:55:00,122.62,122.92,122.62,122.92,5274.0,115.6562,115.9392,115.6562,115.9392,5274.0
2023-07-19 10:00:00,122.93,123.09,122.88,122.91,8326.0,115.9486,116.0995,115.9015,115.9298,8326.0
2023-07-19 10:05:00,122.91,122.99,122.74,122.99,10379.0,115.9298,116.0052,115.7694,116.0052,10379.0
2023-07-19 10:10:00,122.98,123.07,122.86,123.03,2944.0,115.9958,116.0807,115.8826,116.0429,2944.0
2023-07-19 10:15:00,123.09,123.22,122.99,123.11,9402.0,116.0995,116.2221,116.0052,116.1184,9402.0
2023-07-19 10:20:00,123.11,123.12,122.99,123.0,10091.0,116.1184,116.1278,116.0052,116.0146,10091.0
2023-07-19 10:25:00,123.01,123.01,122.86,122.89,6231.0,116.0241,116.0241,115.8826,115.9109,6231.0
2023-07-19 10:30:00,122.95,123.03,122.89,122.93,3530.0,115.9675,116.0429,115.9109,115.9486,3530.0
2023-07-19 10:35:00,122.9,123.04,122.9,123.0,9800.0,115.9203,116.0524,115.9203,116.0146,9800.0
2023-07-19 10:40:00,123.0,123.3,122.97,123.24,3557.0,116.0146,116.2976,115.9863,116.241,3557.0
2023-07-19 10:45:00,123.26,123.26,122.93,122.99,4533.0,116.2599,116.2599,115.9486,116.0052,4533.0
2023-07-19 10:50:00,122.96,123.29,122.91,122.94,7837.0,115.9769,116.2882,115.9298,115.958,7837.0
2023-07-19 10:55:00,122.88,123.09,122.78,123.06,8856.0,115.9015,116.0995,115.8071,116.0712,8856.0
2023-07-19 11:00:00,123.09,123.17,122.93,122.98,4989.0,116.0995,116.175,115.9486,115.9958,4989.0
2023-07-19 11:05:00,123.02,123.03,122.91,122.91,14261.0,116.0335,116.0429,115.9298,115.9298,14261.0
2023-07-19 11:10:00,122.94,123.0,122.88,122.92,7538.0,115.958,116.0146,115.9015,115.9392,7538.0
2023-07-19 11:15:00,122.9,123.0,122.9,123.0,6397.0,115.9203,116.0146,115.9203,116.0146,6397.0
2023-07-19 11:20:00,123.0,123.09,122.83,122.83,12515.0,116.0146,116.0995,115.8543,115.8543,12515.0
2023-07-19 11:25:00,122.83,122.87,122.65,122.68,12501.0,115.8543,115.892,115.6845,115.7128,12501.0
2023-07-19 11:30:00,122.68,122.81,122.67,122.79,13221.0,115.7128,115.8354,115.7034,115.8166,13221.0
2023-07-19 11:35:00,122.77,122.83,122.73,122.73,6138.0,115.7977,115.8543,115.76,115.76,6138.0
2023-07-19 11:40:00,122.73,122.93,122.73,122.78,10159.0,115.76,115.9486,115.76,115.8071,10159.0
2023-07-19 11:45:00,122.8,122.93,122.79,122.87,4206.0,115.826,115.9486,115.8166,115.892,4206.0
2023-07-19 11:50:00,122.9,123.24,122.84,123.24,10082.0,115.9203,116.241,115.8637,116.241,10082.0
2023-07-19 11:55:00,123.25,123.33,123.21,123.25,7973.0,116.2504,116.3259,116.2127,116.2504,7973.0
2023-07-19 12:00:00,123.24,123.24,122.91,122.91,3582.0,116.241,116.241,115.9298,115.9298,3582.0
2023-07-19 12:05:00,122.91,122.91,122.71,122.79,3808.0,115.9298,115.9298,115.7411,115.8166,3808.0
2023-07-19 12:10:00,122.78,122.84,122.71,122.84,3300.0,115.8071,115.8637,115.7411,115.8637,3300.0
2023-07-19 12:15:00,122.87,123.01,122.86,122.99,5349.0,115.892,116.0241,115.8826,116.0052,5349.0
2023-07-19 12:20:00,122.99,123.0,122.88,122.96,5055.0,116.0052,116.0146,115.9015,115.9769,5055.0
2023-07-19 12:25:00,122.96,123.03,122.86,123.03,7314.0,115.9769,116.0429,115.8826,116.0429,7314.0
2023-07-19 12:30:00,123.06,123.07,122.74,122.91,2520.0,116.0712,116.0807,115.7694,115.9298,2520.0
2023-07-19 12:35:00,122.84,122.87,122.77,122.81,1700.0,115.8637,115.892,115.7977,115.8354,1700.0
2023-07-19 12:40:00,122.79,122.87,122.79,122.82,4638.0,115.8166,115.892,115.8166,115.8449,4638.0
2023-07-19 12:45:00,122.84,122.99,122.83,122.99,5760.0,115.8637,116.0052,115.8543,116.0052,5760.0
2023-07-19 12:50:00,122.97,123.05,122.95,123.02,2683.0,115.9863,116.0618,115.9675,116.0335,2683.0
2023-07-19 12:55:00,123.05,123.15,123.02,123.13,3302.0,116.0618,116.1561,116.0335,116.1373,3302.0
2023-07-19 13:00:00,123.03,123.03,122.89,122.94,2356.0,116.0429,116.0429,115.9109,115.958,2356.0
2023-07-19 13:05:00,122.87,122.87,122.74,122.84,3683.0,115.892,115.892,115.7694,115.8637,3683.0
2023-07-19 13:10:00,122.88,123.06,122.88,123.05,2073.0,115.9015,116.0712,115.9015,116.0618,2073.0
2023-07-19 13:15:00,123.04,123.06,122.99,123.03,1581.0,116.0524,116.0712,116.0052,116.0429,1581.0
2023-07-19 13:20:00,123.03,123.05,122.94,122.98,2539.0,116.0429,116.0618,115.958,115.9958,2539.0
2023-07-19 13:25:00,122.97,123.06,122.96,123.05,2128.0,115.9863,116.0712,115.9769,116.0618,2128.0
2023-07-19 13:30:00,123.03,123.12,123.01,123.11,4707.0,116.0429,116.1278,116.0241,116.1184,4707.0
2023-07-19 13:35:00,123.11,123.17,123.07,123.11,4090.0,116.1184,116.175,116.0807,116.1184,4090.0
2023-07-19 13:40:00,123.11,123.24,123.11,123.21,5660.0,116.1184,116.241,116.1184,116.2127,5660.0
2023-07-19 13:45:00,123.22,123.31,123.17,123.28,2910.0,116.2221,116.307,116.175,116.2787,2910.0
2023-07-19 13:50:00,123.27,123.29,123.18,123.25,4065.0,116.2693,116.2882,116.1844,116.2504,4065.0
2023-07-19 13:55:00,123.23,123.38,123.16,123.38,4376.0,116.2316,116.3731,116.1656,116.3731,4376.0
2023-07-19 14:00:00,123.41,123.49,123.41,123.45,6788.0,116.4014,116.4768,116.4014,116.4391,6788.0
2023-07-19 14:05:00,123.45,123.52,123.38,123.38,5648.0,116.4391,116.5051,116.3731,116.3731,5648.0
2023-07-19 14:10:00,123.37,123.42,123.26,123.27,4907.0,116.3636,116.4108,116.2599,116.2693,4907.0
2023-07-19 14:15:00,123.31,123.31,123.21,123.25,6680.0,116.307,116.307,116.2127,116.2504,6680.0
2023-07-19 14:20:00,123.26,123.32,123.15,123.31,3972.0,116.2599,116.3165,116.1561,116.307,3972.0
2023-07-19 14:25:00,123.31,123.55,123.3,123.47,17462.0,116.307,116.5334,116.2976,116.4579,17462.0
2023-07-19 14:30:00,123.45,123.51,123.41,123.46,4023.0,116.4391,116.4957,116.4014,116.4485,4023.0
2023-07-19 14:35:00,123.42,123.42,123.27,123.33,3616.0,116.4108,116.4108,116.2693,116.3259,3616.0
2023-07-19 14:40:00,123.32,123.39,123.31,123.34,4152.0,116.3165,116.3825,116.307,116.3353,4152.0
2023-07-19 14:45:00,123.31,123.33,123.26,123.32,3862.0,116.307,116.3259,116.2599,116.3165,3862.0
2023-07-19 14:50:00,123.3,123.31,123.13,123.22,8601.0,116.2976,116.307,116.1373,116.2221,8601.0
2023-07-19 14:55:00,123.22,123.31,123.18,123.26,13645.0,116.2221,116.307,116.1844,116.2599,13645.0
2023-07-19 15:00:00,123.23,123.25,123.19,123.23,2405.0,116.2316,116.2504,116.1939,116.2316,2405.0
2023-07-19 15:05:00,123.23,123.31,123.21,123.27,4273.0,116.2316,116.307,116.2127,116.2693,4273.0
2023-07-19 15:10:00,123.28,123.3,123.2,123.27,3231.0,116.2787,116.2976,116.2033,116.2693,3231.0
2023-07-19 15:15:00,123.27,123.34,123.24,123.32,3841.0,116.2693,116.3353,116.241,116.3165,3841.0
2023-07-19 15:20:00,123.32,123.36,123.26,123.3,4683.0,116.3165,116.3542,116.2599,116.2976,4683.0
2023-07-19 15:25:00,123.31,123.4,123.3,123.34,8367.0,116.307,116.3919,116.2976,116.3353,8367.0
2023-07-19 15:30:00,123.34,123.35,123.2,123.22,6208.0,116.3353,116.3448,116.2033,116.2221,6208.0
2023-07-19 15:35:00,123.19,123.3,123.16,123.28,7257.0,116.1939,116.2976,116.1656,116.2787,7257.0
2023-07-19 15:40:00,123.29,123.36,123.28,123.33,7459.0,116.2882,116.3542,116.2787,116.3259,7459.0
2023-07-19 15:45:00,123.34,123.34,123.23,123.26,10482.0,116.3353,116.3353,116.2316,116.2599,10482.0
2023-07-19 15:50:00,123.27,123.48,123.27,123.39,18795.0,116.2693,116.4674,116.2693,116.3825,18795.0
2023-07-19 15:55:00,123.37,123.51,123.23,123.24,159130.0,116.3636,116.4957,116.2316,116.241,159130.0
2023-07-20 09:30:00,122.92,123.27,122.85,122.95,23223.0,115.9392,116.2693,115.8732,115.9675,23223.0
2023-07-20 09:35:00,122.92,123.1,122.87,122.93,4434.0,115.9392,116.109,115.892,115.9486,4434.0
2023-07-20 09:40:00,122.83,122.84,122.35,122.45,3691.0,115.8543,115.8637,115.4016,115.4959,3691.0
2023-07-20 09:45:00,122.54,122.65,122.47,122.65,27289.0,115.5808,115.6845,115.5147,115.6845,27289.0
2023-07-20 09:50:00,122.67,122.76,122.54,122.58,7725.0,115.7034,115.7883,115.5808,115.6185,7725.0
2023-07-20 09:55:00,122.6,122.63,122.38,122.57,6348.0,115.6374,115.6657,115.4299,115.6091,6348.0
2023-07-20 10:00:00,122.58,122.92,122.55,122.91,7284.0,115.6185,115.9392,115.5902,115.9298,7284.0
2023-07-20 10:05:00,122.94,122.99,122.73,122.78,6892.0,115.958,116.0052,115.76,115.8071,6892.0
2023-07-20 10:10:00,122.82,122.93,122.76,122.79,4550.0,115.8449,115.9486,115.7883,115.8166,4550.0
2023-07-20 10:15:00,122.85,122.98,122.76,122.93,4500.0,115.8732,115.9958,115.7883,115.9486,4500.0
2023-07-20 10:20:00,122.93,123.25,122.92,123.14,5496.0,115.9486,116.2504,115.9392,116.1467,5496.0
2023-07-20 10:25:00,123.12,123.28,123.08,123.27,6567.0,116.1278,116.2787,116.0901,116.2693,6567.0
2023-07-20 10:30:00,123.29,123.38,123.14,123.34,6466.0,116.2882,116.3731,116.1467,116.3353,6466.0
2023-07-20 10:35:00,123.28,123.31,123.1,123.1,12596.0,116.2787,116.307,116.109,116.109,12596.0
2023-07-20 10:40:00,123.23,123.28,123.03,123.21,8479.0,116.2316,116.2787,116.0429,116.2127,8479.0
2023-07-20 10:45:00,123.16,123.29,123.03,123.29,6218.0,116.1656,116.2882,116.0429,116.2882,6218.0
2023-07-20 10:50:00,123.31,123.47,123.3,123.46,4682.0,116.307,116.4579,116.2976,116.4485,4682.0
2023-07-20 10:55:00,123.47,123.52,123.31,123.5,5805.0,116.4579,116.5051,116.307,116.4862,5805.0
2023-07-20 11:00:00,123.58,123.66,123.46,123.61,7248.0,116.5617,116.6372,116.4485,116.59,7248.0
2023-07-20 11:05:00,123.58,123.74,123.53,123.65,8703.0,116.5617,116.7126,116.5145,116.6277,8703.0
2023-07-20 11:10:00,123.66,123.66,123.48,123.64,5218.0,116.6372,116.6372,116.4674,116.6183,5218.0
2023-07-20 11:15:00,123.58,123.65,123.54,123.63,8580.0,116.5617,116.6277,116.524,116.6089,8580.0
2023-07-20 11:20:00,123.61,123.69,123.44,123.51,8400.0,116.59,116.6655,116.4297,116.4957,8400.0
2023-07-20 11:25:00,123.5,123.63,123.42,123.56,34288.0,116.4862,116.6089,116.4108,116.5428,34288.0
2023-07-20 11:30:00,123.59,123.61,123.52,123.6,3546.0,116.5711,116.59,116.5051,116.5806,3546.0
2023-07-20 11:35:00,123.6,123.92,123.6,123.85,8869.0,116.5806,116.8824,116.5806,116.8164,8869.0
2023-07-20 11:40:00,123.84,123.85,123.63,123.65,3136.0,116.8069,116.8164,116.6089,116.6277,3136.0
2023-07-20 11:45:00,123.64,123.73,123.58,123.71,5193.0,116.6183,116.7032,116.5617,116.6843,5193.0
2023-07-20 11:50:00,123.73,123.76,123.66,123.69,3300.0,116.7032,116.7315,116.6372,116.6655,3300.0
2023-07-20 11:55:00,123.68,123.71,123.55,123.59,5025.0,116.656,116.6843,116.5334,116.5711,5025.0
2023-07-20 12:00:00,123.59,123.79,123.59,123.79,4559.0,116.5711,116.7598,116.5711,116.7598,4559.0
2023-07-20 12:05:00,123.81,123.96,123.72,123.94,6009.0,116.7786,116.9201,116.6938,116.9013,6009.0
2023-07-20 12:10:00,123.97,124.05,123.9,123.98,5975.0,116.9296,117.005,116.8635,116.939,5975.0
2023-07-20 12:15:00,124.0,124.09,123.9,123.9,10563.0,116.9579,117.0427,116.8635,116.8635,10563.0
2023-07-20 12:20:00,123.87,123.9,123.81,123.9,5115.0,116.8352,116.8635,116.7786,116.8635,5115.0
2023-07-20 12:25:00,123.9,124.06,123.9,123.97,2700.0,116.8635,117.0144,116.8635,116.9296,2700.0
2023-07-20 12:30:00,123.96,123.96,123.74,123.76,3754.0,116.9201,116.9201,116.7126,116.7315,3754.0
2023-07-20 12:35:00,123.75,123.83,123.73,123.75,5702.0,116.722,116.7975,116.7032,116.722,5702.0
2023-07-20 12:40:00,123.72,123.94,123.7,123.89,4361.0,116.6938,116.9013,116.6749,116.8541,4361.0
2023-07-20 12:45:00,123.92,124.02,123.88,123.95,3258.0,116.8824,116.9767,116.8447,116.9107,3258.0
2023-07-20 12:50:00,123.99,124.04,123.89,123.93,3748.0,116.9484,116.9956,116.8541,116.8918,3748.0
2023-07-20 12:55:00,123.94,123.96,123.81,123.95,3574.0,116.9013,116.9201,116.7786,116.9107,3574.0
2023-07-20 13:00:00,123.93,123.93,123.83,123.86,4819.0,116.8918,116.8918,116.7975,116.8258,4819.0
2023-07-20 13:05:00,123.85,123.87,123.76,123.78,3318.0,116.8164,116.8352,116.7315,116.7503,3318.0
2023-07-20 13:10:00,123.79,123.92,123.79,123.91,3882.0,116.7598,116.8824,116.7598,116.873,3882.0
2023-07-20 13:15:00,123.88,123.88,123.77,123.78,4690.0,116.8447,116.8447,116.7409,116.7503,4690.0
2023-07-20 13:20:00,123.8,123.9,123.79,123.84,4077.0,116.7692,116.8635,116.7598,116.8069,4077.0
2023-07-20 13:25:00,123.85,123.88,123.83,123.87,5251.0,116.8164,116.8447,116.7975,116.8352,5251.0
2023-07-20 13:30:00,123.84,123.85,123.67,123.78,14122.0,116.8069,116.8164,116.6466,116.7503,14122.0
2023-07-20 13:35:00,123.81,123.9,123.8,123.8,4267.0,116.7786,116.8635,116.7692,116.7692,4267.0
2023-07-20 13:40:00,123.76,123.82,123.74,123.74,3364.0,116.7315,116.7881,116.7126,116.7126,3364.0
2023-07-20 13:45:00,123.72,123.84,123.72,123.72,4543.0,116.6938,116.8069,116.6938,116.6938,4543.0
2023-07-20 13:50:00,123.75,123.83,123.63,123.63,4000.0,116.722,116.7975,116.6089,116.6089,4000.0
2023-07-20 13:55:00,123.62,123.66,123.55,123.55,4862.0,116.5994,116.6372,116.5334,116.5334,4862.0
2023-07-20 14:00:00,123.54,123.74,123.52,123.74,4880.0,116.524,116.7126,116.5051,116.7126,4880.0
2023-07-20 14:05:00,123.75,123.77,123.63,123.77,4318.0,116.722,116.7409,116.6089,116.7409,4318.0
2023-07-20 14:10:00,123.71,123.71,123.53,123.55,5525.0,116.6843,116.6843,116.5145,116.5334,5525.0
2023-07-20 14:15:00,123.54,123.63,123.5,123.5,3288.0,116.524,116.6089,116.4862,116.4862,3288.0
2023-07-20 14:20:00,123.5,123.67,123.5,123.61,5853.0,116.4862,116.6466,116.4862,116.59,5853.0
2023-07-20 14:25:00,123.59,123.61,123.43,123.46,6966.0,116.5711,116.59,116.4202,116.4485,6966.0
2023-07-20 14:30:00,123.49,123.6,123.49,123.58,4983.0,116.4768,116.5806,116.4768,116.5617,4983.0
2023-07-20 14:35:00,123.61,123.81,123.6,123.81,9605.0,116.59,116.7786,116.5806,116.7786,9605.0
2023-07-20 14:40:00,123.8,123.87,123.71,123.73,5791.0,116.7692,116.8352,116.6843,116.7032,5791.0
2023-07-20 14:45:00,123.72,123.9,123.71,123.85,9026.0,116.6938,116.8635,116.6843,116.8164,9026.0
2023-07-20 14:50:00,123.86,124.03,123.86,124.02,6901.0,116.8258,116.9861,116.8258,116.9767,6901.0
2023-07-20 14:55:00,124.05,124.07,123.94,124.03,13479.0,117.005,117.0239,116.9013,116.9861,13479.0
2023-07-20 15:00:00,124.03,124.12,123.71,123.86,10636.0,116.9861,117.071,116.6843,116.8258,10636.0
2023-07-20 15:05:00,123.82,124.0,123.8,123.97,6976.0,116.7881,116.9579,116.7692,116.9296,6976.0
2023-07-20 15:10:00,123.96,124.09,123.94,124.04,7515.0,116.9201,117.0427,116.9013,116.9956,7515.0
2023-07-20 15:15:00,124.05,124.05,123.84,124.0,14293.0,117.005,117.005,116.8069,116.9579,14293.0
2023-07-20 15:20:00,123.97,124.02,123.87,123.88,7046.0,116.9296,116.9767,116.8352,116.8447,7046.0
2023-07-20 15:25:00,123.9,123.9,123.72,123.8,8875.0,116.8635,116.8635,116.6938,116.7692,8875.0
2023-07-20 15:30:00,123.8,123.93,123.77,123.8,10531.0,116.7692,116.8918,116.7409,116.7692,10531.0
2023-07-20 15:35:00,123.77,123.87,123.77,123.77,9407.0,116.7409,116.8352,116.7409,116.7409,9407.0
2023-07-20 15:40:00,123.79,123.84,123.68,123.71,16864.0,116.7598,116.8069,116.656,116.6843,16864.0
2023-07-20 15:45:00,123.7,123.82,123.64,123.72,10402.0,116.6749,116.7881,116.6183,116.6938,10402.0
2023-07-20 15:50:00,123.74,124.0,123.68,123.89,54243.0,116.7126,116.9579,116.656,116.8541,54243.0
2023-07-20 15:55:00,123.91,123.96,123.83,123.83,90674.0,116.873,116.9201,116.7975,116.7975,90674.0
2023-07-21 09:30:00,124.97,124.97,124.27,124.33,83626.0,117.8728,117.8728,117.2125,117.2691,83626.0
2023-07-21 09:35:00,124.19,124.63,124.17,124.63,30933.0,117.1371,117.5521,117.1182,117.5521,30933.0
2023-07-21 09:40:00,124.68,124.68,124.21,124.21,14748.0,117.5992,117.5992,117.1559,117.1559,14748.0
2023-07-21 09:45:00,124.18,124.25,123.9,124.15,77043.0,117.1276,117.1937,116.8635,117.0993,77043.0
2023-07-21 09:50:00,124.1,124.1,123.89,123.98,8428.0,117.0522,117.0522,116.8541,116.939,8428.0
2023-07-21 09:55:00,124.09,124.17,123.94,124.14,7714.0,117.0427,117.1182,116.9013,117.0899,7714.0
2023-07-21 10:00:00,124.15,124.15,123.9,123.98,6061.0,117.0993,117.0993,116.8635,116.939,6061.0
2023-07-21 10:05:00,123.94,124.07,123.84,124.06,6887.0,116.9013,117.0239,116.8069,117.0144,6887.0
2023-07-21 10:10:00,124.07,124.18,123.98,124.09,10224.0,117.0239,117.1276,116.939,117.0427,10224.0
2023-07-21 10:15:00,124.11,124.28,124.05,124.26,8370.0,117.0616,117.2219,117.005,117.2031,8370.0
2023-07-21 10:20:00,124.25,124.32,124.11,124.11,8291.0,117.1937,117.2597,117.0616,117.0616,8291.0
2023-07-21 10:25:00,124.1,124.14,123.89,123.91,7387.0,117.0522,117.0899,116.8541,116.873,7387.0
2023-07-21 10:30:00,123.97,123.99,123.82,123.87,13202.0,116.9296,116.9484,116.7881,116.8352,13202.0
2023-07-21 10:35:00,123.91,124.08,123.82,123.88,8936.0,116.873,117.0333,116.7881,116.8447,8936.0
2023-07-21 10:40:00,123.92,124.04,123.86,123.98,11491.0,116.8824,116.9956,116.8258,116.939,11491.0
2023-07-21 10:45:00,124.03,124.07,123.81,123.88,6793.0,116.9861,117.0239,116.7786,116.8447,6793.0
2023-07-21 10:50:00,123.87,123.95,123.8,123.9,12928.0,116.8352,116.9107,116.7692,116.8635,12928.0
2023-07-21 10:55:00,123.89,123.94,123.8,123.92,9707.0,116.8541,116.9013,116.7692,116.8824,9707.0
2023-07-21 11:00:00,123.92,123.96,123.7,123.72,7336.0,116.8824,116.9201,116.6749,116.6938,7336.0
2023-07-21 11:05:00,123.73,123.81,123.64,123.65,10747.0,116.7032,116.7786,116.6183,116.6277,10747.0
2023-07-21 11:10:00,123.69,123.88,123.69,123.72,7146.0,116.6655,116.8447,116.6655,116.6938,7146.0
2023-07-21 11:15:00,123.71,123.82,123.67,123.77,6961.0,116.6843,116.7881,116.6466,116.7409,6961.0
2023-07-21 11:20:00,123.77,123.77,123.6,123.66,16350.0,116.7409,116.7409,116.5806,116.6372,16350.0
2023-07-21 11:25:00,123.66,123.74,123.62,123.66,9589.0,116.6372,116.7126,116.5994,116.6372,9589.0
2023-07-21 11:30:00,123.67,123.9,123.64,123.9,6240.0,116.6466,116.8635,116.6183,116.8635,6240.0
2023-07-21 11:35:00,123.9,123.97,123.84,123.97,6782.0,116.8635,116.9296,116.8069,116.9296,6782.0
2023-07-21 11:40:00,123.98,124.07,123.84,123.84,5306.0,116.939,117.0239,116.8069,116.8069,5306.0
2023-07-21 11:45:00,123.83,123.94,123.78,123.94,5945.0,116.7975,116.9013,116.7503,116.9013,5945.0
2023-07-21 11:50:00,123.97,124.05,123.92,123.94,5493.0,116.9296,117.005,116.8824,116.9013,5493.0
2023-07-21 11:55:00,123.94,124.12,123.94,124.12,5706.0,116.9013,117.071,116.9013,117.071,5706.0
2023-07-21 12:00:00,124.11,124.11,123.93,123.93,6545.0,117.0616,117.0616,116.8918,116.8918,6545.0
2023-07-21 12:05:00,123.92,124.02,123.92,124.01,3765.0,116.8824,116.9767,116.8824,116.9673,3765.0
2023-07-21 12:10:00,123.99,124.06,123.95,124.03,6431.0,116.9484,117.0144,116.9107,116.9861,6431.0
2023-07-21 12:15:00,124.03,124.22,124.03,124.11,6147.0,116.9861,117.1654,116.9861,117.0616,6147.0
2023-07-21 12:20:00,124.11,124.21,124.11,124.11,4595.0,117.0616,117.1559,117.0616,117.0616,4595.0
2023-07-21 12:25:00,124.06,124.06,123.84,123.93,5972.0,117.0144,117.0144,116.8069,116.8918,5972.0
2023-07-21 12:30:00,123.94,123.98,123.75,123.76,2130.0,116.9013,116.939,116.722,116.7315,2130.0
2023-07-21 12:35:00,123.73,123.79,123.67,123.68,4321.0,116.7032,116.7598,116.6466,116.656,4321.0
2023-07-21 12:40:00,123.6,123.74,123.6,123.72,9800.0,116.5806,116.7126,116.5806,116.6938,9800.0
2023-07-21 12:45:00,123.74,123.85,123.67,123.78,3794.0,116.7126,116.8164,116.6466,116.7503,3794.0
2023-07-21 12:50:00,123.77,123.84,123.74,123.81,3000.0,116.7409,116.8069,116.7126,116.7786,3000.0
2023-07-21 12:55:00,123.84,123.91,123.79,123.88,3220.0,116.8069,116.873,116.7598,116.8447,3220.0
2023-07-21 13:00:00,123.86,123.89,123.84,123.85,3515.0,116.8258,116.8541,116.8069,116.8164,3515.0
2023-07-21 13:05:00,123.87,123.93,123.82,123.82,4874.0,116.8352,116.8918,116.7881,116.7881,4874.0
2023-07-21 13:10:00,123.83,123.88,123.79,123.79,4646.0,116.7975,116.8447,116.7598,116.7598,4646.0
2023-07-21 13:15:00,123.77,123.87,123.76,123.82,5286.0,116.7409,116.8352,116.7315,116.7881,5286.0
2023-07-21 13:20:00,123.84,123.94,123.79,123.94,3357.0,116.8069,116.9013,116.7598,116.9013,3357.0
2023-07-21 13:25:00,123.94,123.94,123.81,123.81,2390.0,116.9013,116.9013,116.7786,116.7786,2390.0
2023-07-21 13:30:00,123.81,123.85,123.81,123.85,5670.0,116.7786,116.8164,116.7786,116.8164,5670.0
2023-07-21 13:35:00,123.83,123.84,123.69,123.8,68725.0,116.7975,116.8069,116.6655,116.7692,68725.0
2023-07-21 13:40:00,123.81,123.81,123.67,123.76,3700.0,116.7786,116.7786,116.6466,116.7315,3700.0
2023-07-21 13:45:00,123.8,123.94,123.8,123.86,2464.0,116.7692,116.9013,116.7692,116.8258,2464.0
2023-07-21 13:50:00,123.85,124.11,123.85,124.1,7543.0,116.8164,117.0616,116.8164,117.0522,7543.0
2023-07-21 13:55:00,124.11,124.21,124.06,124.19,5046.0,117.0616,117.1559,117.0144,117.1371,5046.0
2023-07-21 14:00:00,124.18,124.18,123.96,123.96,2492.0,117.1276,117.1276,116.9201,116.9201,2492.0
2023-07-21 14:05:00,124.01,124.01,123.91,123.98,4753.0,116.9673,116.9673,116.873,116.939,4753.0
2023-07-21 14:10:00,123.99,123.99,123.73,123.73,9221.0,116.9484,116.9484,116.7032,116.7032,9221.0
2023-07-21 14:15:00,123.71,123.95,123.71,123.95,8335.0,116.6843,116.9107,116.6843,116.9107,8335.0
2023-07-21 14:20:00,123.93,123.93,123.72,123.76,4259.0,116.8918,116.8918,116.6938,116.7315,4259.0
2023-07-21 14:25:00,123.75,123.81,123.71,123.79,4726.0,116.722,116.7786,116.6843,116.7598,4726.0
2023-07-21 14:30:00,123.8,123.85,123.77,123.78,4742.0,116.7692,116.8164,116.7409,116.7503,4742.0
2023-07-21 14:35:00,123.77,123.94,123.77,123.85,5469.0,116.7409,116.9013,116.7409,116.8164,5469.0
2023-07-21 14:40:00,123.85,123.99,123.82,123.97,6990.0,116.8164,116.9484,116.7881,116.9296,6990.0
2023-07-21 14:45:00,123.97,124.01,123.9,123.92,3690.0,116.9296,116.9673,116.8635,116.8824,3690.0
2023-07-21 14:50:00,123.9,124.0,123.87,123.97,8511.0,116.8635,116.9579,116.8352,116.9296,8511.0
2023-07-21 14:55:00,123.95,123.95,123.8,123.88,4222.0,116.9107,116.9107,116.7692,116.8447,4222.0
2023-07-21 15:00:00,123.86,123.91,123.82,123.84,5642.0,116.8258,116.873,116.7881,116.8069,5642.0
2023-07-21 15:05:00,123.83,123.89,123.73,123.75,8114.0,116.7975,116.8541,116.7032,116.722,8114.0
2023-07-21 15:10:00,123.75,123.81,123.72,123.81,5413.0,116.722,116.7786,116.6938,116.7786,5413.0
2023-07-21 15:15:00,123.8,123.84,123.67,123.84,11869.0,116.7692,116.8069,116.6466,116.8069,11869.0
2023-07-21 15:20:00,123.86,123.89,123.73,123.75,5707.0,116.8258,116.8541,116.7032,116.722,5707.0
2023-07-21 15:25:00,123.75,123.94,123.74,123.93,9662.0,116.722,116.9013,116.7126,116.8918,9662.0
2023-07-21 15:30:00,123.95,124.1,123.95,124.09,23589.0,116.9107,117.0522,116.9107,117.0427,23589.0
2023-07-21 15:35:00,124.09,124.11,123.87,123.94,24018.0,117.0427,117.0616,116.8352,116.9013,24018.0
2023-07-21 15:40:00,123.93,123.95,123.72,123.73,22314.0,116.8918,116.9107,116.6938,116.7032,22314.0
2023-07-21 15:45:00,123.71,123.77,123.58,123.77,42607.0,116.6843,116.7409,116.5617,116.7409,42607.0
2023-07-21 15:50:00,123.77,124.34,123.77,123.97,84561.0,116.7409,117.2785,116.7409,116.9296,84561.0
2023-07-21 15:55:00,123.88,123.88,123.41,123.41,144539.0,116.8447,116.8447,116.4014,116.4014,144539.0
2023-07-24 09:30:00,123.66,123.95,123.41,123.9,15561.0,116.6372,116.9107,116.4014,116.8635,15561.0
2023-07-24 09:35:00,123.91,124.26,123.79,124.26,5916.0,116.873,117.2031,116.7598,117.2031,5916.0
2023-07-24 09:40:00,124.2,124.28,123.99,124.28,3684.0,117.1465,117.2219,116.9484,117.2219,3684.0
2023-07-24 09:45:00,124.2,124.32,124.15,124.22,8514.0,117.1465,117.2597,117.0993,117.1654,8514.0
2023-07-24 09:50:00,124.16,124.29,124.0,124.26,15938.0,117.1088,117.2314,116.9579,117.2031,15938.0
2023-07-24 09:55:00,124.3,124.47,124.21,124.38,16549.0,117.2408,117.4012,117.1559,117.3163,16549.0
2023-07-24 10:00:00,124.38,124.47,124.24,124.44,31357.0,117.3163,117.4012,117.1842,117.3729,31357.0
2023-07-24 10:05:00,124.33,124.4,124.09,124.37,20095.0,117.2691,117.3351,117.0427,117.3068,20095.0
2023-07-24 10:10:00,124.37,124.4,124.24,124.32,18688.0,117.3068,117.3351,117.1842,117.2597,18688.0
2023-07-24 10:15:00,124.31,124.37,124.11,124.17,16377.0,117.2502,117.3068,117.0616,117.1182,16377.0
2023-07-24 10:20:00,124.15,124.28,124.1,124.23,10926.0,117.0993,117.2219,117.0522,117.1748,10926.0
2023-07-24 10:25:00,124.23,124.43,124.16,124.37,11776.0,117.1748,117.3634,117.1088,117.3068,11776.0
2023-07-24 10:30:00,124.4,124.46,124.31,124.44,2716.0,117.3351,117.3917,117.2502,117.3729,2716.0
2023-07-24 10:35:00,124.43,124.61,124.41,124.42,4949.0,117.3634,117.5332,117.3446,117.354,4949.0
2023-07-24 10:40:00,124.46,124.62,124.38,124.56,8588.0,117.3917,117.5426,117.3163,117.486,8588.0
2023-07-24 10:45:00,124.54,124.7,124.5,124.7,5889.0,117.4672,117.6181,117.4295,117.6181,5889.0
2023-07-24 10:50:00,124.71,124.74,124.44,124.58,5166.0,117.6275,117.6558,117.3729,117.5049,5166.0
2023-07-24 10:55:00,124.63,124.82,124.58,124.77,7190.0,117.5521,117.7313,117.5049,117.6841,7190.0
2023-07-24 11:00:00,124.78,124.8,124.69,124.73,7010.0,117.6936,117.7124,117.6087,117.6464,7010.0
2023-07-24 11:05:00,124.72,124.72,124.48,124.64,12507.0,117.637,117.637,117.4106,117.5615,12507.0
2023-07-24 11:10:00,124.63,124.82,124.61,124.81,2655.0,117.5521,117.7313,117.5332,117.7218,2655.0
2023-07-24 11:15:00,124.85,124.85,124.7,124.7,6284.0,117.7596,117.7596,117.6181,117.6181,6284.0
2023-07-24 11:20:00,124.72,124.76,124.6,124.63,1410.0,117.637,117.6747,117.5238,117.5521,1410.0
2023-07-24 11:25:00,124.6,124.77,124.58,124.74,5590.0,117.5238,117.6841,117.5049,117.6558,5590.0
2023-07-24 11:30:00,124.72,124.72,124.55,124.59,3700.0,117.637,117.637,117.4766,117.5143,3700.0
2023-07-24 11:35:00,124.58,124.6,124.44,124.58,2096.0,117.5049,117.5238,117.3729,117.5049,2096.0
2023-07-24 11:40:00,124.57,124.64,124.52,124.53,6937.0,117.4955,117.5615,117.4483,117.4578,6937.0
2023-07-24 11:45:00,124.58,124.59,124.36,124.41,5931.0,117.5049,117.5143,117.2974,117.3446,5931.0
2023-07-24 11:50:00,124.4,124.51,124.39,124.51,4682.0,117.3351,117.4389,117.3257,117.4389,4682.0
2023-07-24 11:55:00,124.5,124.5,124.39,124.47,5767.0,117.4295,117.4295,117.3257,117.4012,5767.0
2023-07-24 12:00:00,124.48,124.54,124.44,124.5,3638.0,117.4106,117.4672,117.3729,117.4295,3638.0
2023-07-24 12:05:00,124.48,124.49,124.38,124.49,4518.0,117.4106,117.42,117.3163,117.42,4518.0
2023-07-24 12:10:00,124.49,124.53,124.44,124.49,2823.0,117.42,117.4578,117.3729,117.42,2823.0
2023-07-24 12:15:00,124.49,124.56,124.45,124.47,3938.0,117.42,117.486,117.3823,117.4012,3938.0
2023-07-24 12:20:00,124.46,124.5,124.44,124.45,4928.0,117.3917,117.4295,117.3729,117.3823,4928.0
2023-07-24 12:25:00,124.48,124.63,124.47,124.63,3480.0,117.4106,117.5521,117.4012,117.5521,3480.0
2023-07-24 12:30:00,124.66,124.68,124.55,124.61,13073.0,117.5804,117.5992,117.4766,117.5332,13073.0
2023-07-24 12:35:00,124.63,124.65,124.58,124.64,4582.0,117.5521,117.5709,117.5049,117.5615,4582.0
2023-07-24 12:40:00,124.64,124.7,124.57,124.7,4299.0,117.5615,117.6181,117.4955,117.6181,4299.0
2023-07-24 12:45:00,124.67,124.72,124.6,124.72,2455.0,117.5898,117.637,117.5238,117.637,2455.0
2023-07-24 12:50:00,124.67,124.7,124.61,124.7,4572.0,117.5898,117.6181,117.5332,117.6181,4572.0
2023-07-24 12:55:00,124.7,124.78,124.68,124.73,4538.0,117.6181,117.6936,117.5992,117.6464,4538.0
2023-07-24 13:00:00,124.72,124.75,124.65,124.68,3448.0,117.637,117.6653,117.5709,117.5992,3448.0
2023-07-24 13:05:00,124.69,124.79,124.68,124.77,9181.0,117.6087,117.703,117.5992,117.6841,9181.0
2023-07-24 13:10:00,124.76,124.88,124.76,124.87,8573.0,117.6747,117.7879,117.6747,117.7784,8573.0
2023-07-24 13:15:00,124.87,124.9,124.84,124.86,11149.0,117.7784,117.8067,117.7501,117.769,11149.0
2023-07-24 13:20:00,124.86,124.86,124.8,124.83,4483.0,117.769,117.769,117.7124,117.7407,4483.0
2023-07-24 13:25:00,124.85,124.93,124.83,124.91,9258.0,117.7596,117.835,117.7407,117.8162,9258.0
2023-07-24 13:30:00,124.92,124.93,124.86,124.87,5602.0,117.8256,117.835,117.769,117.7784,5602.0
2023-07-24 13:35:00,124.85,124.91,124.83,124.89,7603.0,117.7596,117.8162,117.7407,117.7973,7603.0
2023-07-24 13:40:00,124.89,124.95,124.89,124.94,4087.0,117.7973,117.8539,117.7973,117.8445,4087.0
2023-07-24 13:45:00,124.95,124.99,124.93,124.93,10583.0,117.8539,117.8916,117.835,117.835,10583.0
2023-07-24 13:50:00,124.94,125.06,124.94,125.06,6664.0,117.8445,117.9577,117.8445,117.9577,6664.0
2023-07-24 13:55:00,125.08,125.18,125.07,125.11,5534.0,117.9765,118.0708,117.9671,118.0048,5534.0
2023-07-24 14:00:00,125.11,125.18,125.09,125.13,6333.0,118.0048,118.0708,117.9859,118.0237,6333.0
2023-07-24 14:05:00,125.15,125.19,125.06,125.17,5388.0,118.0425,118.0803,117.9577,118.0614,5388.0
2023-07-24 14:10:00,125.14,125.17,125.09,125.12,4398.0,118.0331,118.0614,117.9859,118.0142,4398.0
2023-07-24 14:15:00,125.09,125.09,124.96,124.98,3134.0,117.9859,117.9859,117.8633,117.8822,3134.0
2023-07-24 14:20:00,124.99,125.01,124.92,125.0,5669.0,117.8916,117.9105,117.8256,117.9011,5669.0
2023-07-24 14:25:00,125.03,125.07,125.02,125.02,6593.0,117.9294,117.9671,117.9199,117.9199,6593.0
2023-07-24 14:30:00,125.03,125.03,124.9,124.94,3500.0,117.9294,117.9294,117.8067,117.8445,3500.0
2023-07-24 14:35:00,124.91,124.95,124.89,124.92,1823.0,117.8162,117.8539,117.7973,117.8256,1823.0
2023-07-24 14:40:00,124.94,124.94,124.76,124.87,3992.0,117.8445,117.8445,117.6747,117.7784,3992.0
2023-07-24 14:45:00,124.86,124.88,124.81,124.85,3863.0,117.769,117.7879,117.7218,117.7596,3863.0
2023-07-24 14:50:00,124.86,124.97,124.84,124.95,3942.0,117.769,117.8728,117.7501,117.8539,3942.0
2023-07-24 14:55:00,124.93,124.99,124.9,124.93,2657.0,117.835,117.8916,117.8067,117.835,2657.0
2023-07-24 15:00:00,124.93,125.03,124.93,124.96,5028.0,117.835,117.9294,117.835,117.8633,5028.0
2023-07-24 15:05:00,124.97,124.97,124.9,124.96,5232.0,117.8728,117.8728,117.8067,117.8633,5232.0
2023-07-24 15:10:00,124.94,124.95,124.86,124.89,7000.0,117.8445,117.8539,117.769,117.7973,7000.0
2023-07-24 15:15:00,124.9,124.93,124.83,124.84,5401.0,117.8067,117.835,117.7407,117.7501,5401.0
2023-07-24 15:20:00,124.83,124.97,124.8,124.95,22651.0,117.7407,117.8728,117.7124,117.8539,22651.0
2023-07-24 15:25:00,124.93,124.93,124.71,124.71,30332.0,117.835,117.835,117.6275,117.6275,30332.0
2023-07-24 15:30:00,124.72,124.87,124.72,124.86,20791.0,117.637,117.7784,117.637,117.769,20791.0
2023-07-24 15:35:00,124.85,124.88,124.79,124.85,14626.0,117.7596,117.7879,117.703,117.7596,14626.0
2023-07-24 15:40:00,124.83,125.05,124.81,125.05,14295.0,117.7407,117.9482,117.7218,117.9482,14295.0
2023-07-24 15:45:00,125.05,125.18,125.05,125.09,26133.0,117.9482,118.0708,117.9482,117.9859,26133.0
2023-07-24 15:50:00,125.09,125.24,124.99,125.23,42310.0,117.9859,118.1274,117.8916,118.118,42310.0
2023-07-24 15:55:00,125.22,125.31,125.21,125.25,92539.0,118.1086,118.1935,118.0991,118.1369,92539.0
2023-07-25 09:30:00,124.98,124.98,124.59,124.86,22362.0,117.8822,117.8822,117.5143,117.769,22362.0
2023-07-25 09:35:00,124.89,125.2,124.86,125.12,18253.0,117.7973,118.0897,117.769,118.0142,18253.0
2023-07-25 09:40:00,125.06,125.09,124.83,124.98,6344.0,117.9577,117.9859,117.7407,117.8822,6344.0
2023-07-25 09:45:00,124.97,125.3,124.88,125.05,9181.0,117.8728,118.184,117.7879,117.9482,9181.0
2023-07-25 09:50:00,125.07,125.13,124.96,125.12,3730.0,117.9671,118.0237,117.8633,118.0142,3730.0
2023-07-25 09:55:00,125.15,125.15,124.9,124.9,5128.0,118.0425,118.0425,117.8067,117.8067,5128.0
2023-07-25 10:00:00,124.87,125.04,124.87,125.02,8434.0,117.7784,117.9388,117.7784,117.9199,8434.0
2023-07-25 10:05:00,124.98,125.11,124.91,125.07,13932.0,117.8822,118.0048,117.8162,117.9671,13932.0
2023-07-25 10:10:00,125.11,125.13,125.04,125.1,8927.0,118.0048,118.0237,117.9388,117.9954,8927.0
2023-07-25 10:15:00,125.14,125.16,124.8,124.84,26287.0,118.0331,118.052,117.7124,117.7501,26287.0
2023-07-25 10:20:00,124.8,125.02,124.66,124.66,30065.0,117.7124,117.9199,117.5804,117.5804,30065.0
2023-07-25 10:25:00,124.72,124.78,124.52,124.63,9019.0,117.637,117.6936,117.4483,117.5521,9019.0
2023-07-25 10:30:00,124.59,124.59,124.37,124.47,11286.0,117.5143,117.5143,117.3068,117.4012,11286.0
2023-07-25 10:35:00,124.5,124.61,124.46,124.51,6674.0,117.4295,117.5332,117.3917,117.4389,6674.0
2023-07-25 10:40:00,124.51,124.52,124.37,124.49,6718.0,117.4389,117.4483,117.3068,117.42,6718.0
2023-07-25 10:45:00,124.53,124.57,124.49,124.54,4520.0,117.4578,117.4955,117.42,117.4672,4520.0
2023-07-25 10:50:00,124.59,124.63,124.47,124.53,3811.0,117.5143,117.5521,117.4012,117.4578,3811.0
2023-07-25 10:55:00,124.53,124.66,124.53,124.63,5345.0,117.4578,117.5804,117.4578,117.5521,5345.0
2023-07-25 11:00:00,124.61,124.62,124.42,124.48,4142.0,117.5332,117.5426,117.354,117.4106,4142.0
2023-07-25 11:05:00,124.48,124.6,124.45,124.45,7868.0,117.4106,117.5238,117.3823,117.3823,7868.0
2023-07-25 11:10:00,124.46,124.59,124.46,124.54,3691.0,117.3917,117.5143,117.3917,117.4672,3691.0
2023-07-25 11:15:00,124.6,124.66,124.5,124.66,2597.0,117.5238,117.5804,117.4295,117.5804,2597.0
2023-07-25 11:20:00,124.66,124.83,124.63,124.83,4659.0,117.5804,117.7407,117.5521,117.7407,4659.0
2023-07-25 11:25:00,124.82,124.9,124.75,124.86,3770.0,117.7313,117.8067,117.6653,117.769,3770.0
2023-07-25 11:30:00,124.91,124.94,124.87,124.92,11557.0,117.8162,117.8445,117.7784,117.8256,11557.0
2023-07-25 11:35:00,124.96,125.11,124.96,125.01,3739.0,117.8633,118.0048,117.8633,117.9105,3739.0
2023-07-25 11:40:00,125.02,125.09,125.0,125.0,3660.0,117.9199,117.9859,117.9011,117.9011,3660.0
2023-07-25 11:45:00,124.95,125.02,124.94,125.0,2488.0,117.8539,117.9199,117.8445,117.9011,2488.0
2023-07-25 11:50:00,124.98,125.0,124.91,124.93,3432.0,117.8822,117.9011,117.8162,117.835,3432.0
2023-07-25 11:55:00,124.95,125.01,124.87,124.88,6251.0,117.8539,117.9105,117.7784,117.7879,6251.0
2023-07-25 12:00:00,124.87,124.87,124.78,124.79,2567.0,117.7784,117.7784,117.6936,117.703,2567.0
2023-07-25 12:05:00,124.82,124.96,124.82,124.96,3660.0,117.7313,117.8633,117.7313,117.8633,3660.0
2023-07-25 12:10:00,124.97,124.98,124.89,124.89,3128.0,117.8728,117.8822,117.7973,117.7973,3128.0
2023-07-25 12:15:00,124.91,125.01,124.9,124.94,9353.0,117.8162,117.9105,117.8067,117.8445,9353.0
2023-07-25 12:20:00,124.93,124.97,124.88,124.94,3488.0,117.835,117.8728,117.7879,117.8445,3488.0
2023-07-25 12:25:00,124.94,124.97,124.86,124.97,4186.0,117.8445,117.8728,117.769,117.8728,4186.0
2023-07-25 12:30:00,124.93,125.06,124.93,125.06,2492.0,117.835,117.9577,117.835,117.9577,2492.0
2023-07-25 12:35:00,125.04,125.04,125.02,125.03,930.0,117.9388,117.9388,117.9199,117.9294,930.0
2023-07-25 12:40:00,125.03,125.05,124.95,124.99,3435.0,117.9294,117.9482,117.8539,117.8916,3435.0
2023-07-25 12:45:00,124.92,124.92,124.81,124.81,2545.0,117.8256,117.8256,117.7218,117.7218,2545.0
2023-07-25 12:50:00,124.83,125.04,124.82,124.96,9476.0,117.7407,117.9388,117.7313,117.8633,9476.0
2023-07-25 12:55:00,124.93,125.0,124.88,124.88,1885.0,117.835,117.9011,117.7879,117.7879,1885.0
2023-07-25 13:00:00,124.92,125.0,124.87,124.88,6358.0,117.8256,117.9011,117.7784,117.7879,6358.0
2023-07-25 13:05:00,124.85,124.88,124.78,124.85,7669.0,117.7596,117.7879,117.6936,117.7596,7669.0
2023-07-25 13:10:00,124.86,124.91,124.84,124.91,1862.0,117.769,117.8162,117.7501,117.8162,1862.0
2023-07-25 13:15:00,124.91,124.98,124.88,124.91,4023.0,117.8162,117.8822,117.7879,117.8162,4023.0
2023-07-25 13:20:00,124.94,124.97,124.91,124.97,6135.0,117.8445,117.8728,117.8162,117.8728,6135.0
2023-07-25 13:25:00,124.95,124.97,124.91,124.91,1553.0,117.8539,117.8728,117.8162,117.8162,1553.0
2023-07-25 13:30:00,124.96,125.04,124.94,124.98,3237.0,117.8633,117.9388,117.8445,117.8822,3237.0
2023-07-25 13:35:00,124.99,125.01,124.91,124.96,6032.0,117.8916,117.9105,117.8162,117.8633,6032.0
2023-07-25 13:40:00,124.94,125.02,124.88,124.96,30927.0,117.8445,117.9199,117.7879,117.8633,30927.0
2023-07-25 13:45:00,124.93,125.0,124.87,124.94,5064.0,117.835,117.9011,117.7784,117.8445,5064.0
2023-07-25 13:50:00,124.96,124.98,124.88,124.89,4400.0,117.8633,117.8822,117.7879,117.7973,4400.0
2023-07-25 13:55:00,124.91,124.97,124.9,124.94,3499.0,117.8162,117.8728,117.8067,117.8445,3499.0
2023-07-25 14:00:00,124.97,125.0,124.88,124.92,5670.0,117.8728,117.9011,117.7879,117.8256,5670.0
2023-07-25 14:05:00,124.94,124.94,124.86,124.86,6186.0,117.8445,117.8445,117.769,117.769,6186.0
2023-07-25 14:10:00,124.88,125.03,124.87,125.02,15455.0,117.7879,117.9294,117.7784,117.9199,15455.0
2023-07-25 14:15:00,125.04,125.12,124.95,125.08,14838.0,117.9388,118.0142,117.8539,117.9765,14838.0
2023-07-25 14:20:00,125.08,125.11,125.01,125.06,3110.0,117.9765,118.0048,117.9105,117.9577,3110.0
2023-07-25 14:25:00,125.09,125.15,125.04,125.15,3794.0,117.9859,118.0425,117.9388,118.0425,3794.0
2023-07-25 14:30:00,125.15,125.26,125.14,125.25,3335.0,118.0425,118.1463,118.0331,118.1369,3335.0
2023-07-25 14:35:00,125.27,125.28,125.16,125.16,4476.0,118.1557,118.1652,118.052,118.052,4476.0
2023-07-25 14:40:00,125.2,125.23,125.12,125.16,5461.0,118.0897,118.118,118.0142,118.052,5461.0
2023-07-25 14:45:00,125.15,125.16,124.97,124.97,4216.0,118.0425,118.052,117.8728,117.8728,4216.0
2023-07-25 14:50:00,125.01,125.09,124.96,125.06,5958.0,117.9105,117.9859,117.8633,117.9577,5958.0
2023-07-25 14:55:00,125.03,125.04,124.82,124.89,9177.0,117.9294,117.9388,117.7313,117.7973,9177.0
2023-07-25 15:00:00,124.88,124.96,124.85,124.91,5253.0,117.7879,117.8633,117.7596,117.8162,5253.0
2023-07-25 15:05:00,124.92,124.93,124.85,124.93,6825.0,117.8256,117.835,117.7596,117.835,6825.0
2023-07-25 15:10:00,124.94,124.96,124.9,124.94,5284.0,117.8445,117.8633,117.8067,117.8445,5284.0
2023-07-25 15:15:00,124.93,124.95,124.87,124.9,5311.0,117.835,117.8539,117.7784,117.8067,5311.0
2023-07-25 15:20:00,124.89,124.97,124.8,124.8,6596.0,117.7973,117.8728,117.7124,117.7124,6596.0
2023-07-25 15:25:00,124.81,124.89,124.79,124.86,11033.0,117.7218,117.7973,117.703,117.769,11033.0
2023-07-25 15:30:00,124.82,124.93,124.8,124.92,13124.0,117.7313,117.835,117.7124,117.8256,13124.0
2023-07-25 15:35:00,124.93,124.99,124.87,124.91,8096.0,117.835,117.8916,117.7784,117.8162,8096.0
2023-07-25 15:40:00,124.91,125.0,124.89,124.92,17046.0,117.8162,117.9011,117.7973,117.8256,17046.0
2023-07-25 15:45:00,124.91,125.02,124.91,124.93,11531.0,117.8162,117.9199,117.8162,117.835,11531.0
2023-07-25 15:50:00,124.89,125.02,124.87,124.97,27052.0,117.7973,117.9199,117.7784,117.8728,27052.0
2023-07-25 15:55:00,124.98,125.13,124.89,125.02,87006.0,117.8822,118.0237,117.7973,117.9199,87006.0
2023-07-26 09:30:00,124.93,127.07,124.93,127.03,72673.0,117.835,119.8535,117.835,119.8158,72673.0
2023-07-26 09:35:00,126.75,127.96,126.74,127.83,25911.0,119.5517,120.693,119.5422,120.5703,25911.0
2023-07-26 09:40:00,127.8,128.25,127.47,128.25,34358.0,120.542,120.9665,120.2308,120.9665,34358.0
2023-07-26 09:45:00,128.32,128.32,126.97,127.05,27400.0,121.0325,121.0325,119.7592,119.8346,27400.0
2023-07-26 09:50:00,127.12,127.47,126.99,127.26,14446.0,119.9007,120.2308,119.778,120.0327,14446.0
2023-07-26 09:55:00,127.27,127.32,126.86,126.88,14895.0,120.0421,120.0893,119.6554,119.6743,14895.0
2023-07-26 10:00:00,126.85,127.13,126.66,127.13,18384.0,119.646,119.9101,119.4668,119.9101,18384.0
2023-07-26 10:05:00,127.23,127.73,127.16,127.54,19335.0,120.0044,120.476,119.9384,120.2968,19335.0
2023-07-26 10:10:00,127.54,127.71,127.28,127.57,14204.0,120.2968,120.4572,120.0516,120.3251,14204.0
2023-07-26 10:15:00,127.58,127.88,127.51,127.73,16991.0,120.3345,120.6175,120.2685,120.476,16991.0
2023-07-26 10:20:00,127.79,128.3,127.68,128.22,27586.0,120.5326,121.0136,120.4289,120.9382,27586.0
2023-07-26 10:25:00,128.3,128.39,128.03,128.06,12178.0,121.0136,121.0985,120.759,120.7873,12178.0
2023-07-26 10:30:00,128.05,128.1,127.77,127.84,11972.0,120.7778,120.825,120.5137,120.5798,11972.0
2023-07-26 10:35:00,127.84,127.98,127.77,127.84,11203.0,120.5798,120.7118,120.5137,120.5798,11203.0
2023-07-26 10:40:00,127.85,128.11,127.85,128.11,9514.0,120.5892,120.8344,120.5892,120.8344,9514.0
2023-07-26 10:45:00,128.12,128.13,127.91,127.91,10676.0,120.8439,120.8533,120.6458,120.6458,10676.0
2023-07-26 10:50:00,127.89,128.27,127.84,128.25,11740.0,120.6269,120.9854,120.5798,120.9665,11740.0
2023-07-26 10:55:00,128.2,128.47,128.03,128.42,11405.0,120.9193,121.174,120.759,121.1268,11405.0
2023-07-26 11:00:00,128.38,128.6,128.13,128.6,22122.0,121.0891,121.2966,120.8533,121.2966,22122.0
2023-07-26 11:05:00,128.6,128.64,128.37,128.41,14826.0,121.2966,121.3343,121.0797,121.1174,14826.0
2023-07-26 11:10:00,128.37,128.38,128.08,128.34,12548.0,121.0797,121.0891,120.8061,121.0514,12548.0
2023-07-26 11:15:00,128.3,128.4,128.17,128.17,6811.0,121.0136,121.108,120.891,120.891,6811.0
2023-07-26 11:20:00,128.1,128.18,127.87,127.95,7385.0,120.825,120.9005,120.6081,120.6835,7385.0
2023-07-26 11:25:00,127.96,128.0,127.87,127.93,7717.0,120.693,120.7307,120.6081,120.6647,7717.0
2023-07-26 11:30:00,127.93,128.0,127.76,127.93,14581.0,120.6647,120.7307,120.5043,120.6647,14581.0
2023-07-26 11:35:00,127.94,128.12,127.93,128.07,5612.0,120.6741,120.8439,120.6647,120.7967,5612.0
2023-07-26 11:40:00,128.06,128.08,127.9,128.06,10716.0,120.7873,120.8061,120.6364,120.7873,10716.0
2023-07-26 11:45:00,128.09,128.2,127.92,128.2,9494.0,120.8156,120.9193,120.6552,120.9193,9494.0
2023-07-26 11:50:00,128.14,128.16,128.04,128.14,5798.0,120.8627,120.8816,120.7684,120.8627,5798.0
2023-07-26 11:55:00,128.17,128.28,128.15,128.24,12784.0,120.891,120.9948,120.8722,120.9571,12784.0
2023-07-26 12:00:00,128.25,128.43,128.23,128.34,10900.0,120.9665,121.1363,120.9476,121.0514,10900.0
2023-07-26 12:05:00,128.33,128.41,128.3,128.37,4211.0,121.0419,121.1174,121.0136,121.0797,4211.0
2023-07-26 12:10:00,128.38,128.49,128.3,128.34,8356.0,121.0891,121.1929,121.0136,121.0514,8356.0
2023-07-26 12:15:00,128.33,128.53,128.3,128.5,10450.0,121.0419,121.2306,121.0136,121.2023,10450.0
2023-07-26 12:20:00,128.5,128.65,128.45,128.46,9142.0,121.2023,121.3438,121.1551,121.1646,9142.0
2023-07-26 12:25:00,128.42,128.59,128.35,128.55,14086.0,121.1268,121.2872,121.0608,121.2494,14086.0
2023-07-26 12:30:00,128.53,128.73,128.49,128.7,12000.0,121.2306,121.4192,121.1929,121.3909,12000.0
2023-07-26 12:35:00,128.69,129.03,128.5,128.51,38753.0,121.3815,121.7022,121.2023,121.2117,38753.0
2023-07-26 12:40:00,128.54,128.63,128.48,128.53,9509.0,121.24,121.3249,121.1834,121.2306,9509.0
2023-07-26 12:45:00,128.56,128.59,128.36,128.38,6403.0,121.2589,121.2872,121.0702,121.0891,6403.0
2023-07-26 12:50:00,128.39,128.48,128.27,128.27,6258.0,121.0985,121.1834,120.9854,120.9854,6258.0
2023-07-26 12:55:00,128.29,128.37,128.26,128.37,4605.0,121.0042,121.0797,120.9759,121.0797,4605.0
2023-07-26 13:00:00,128.4,128.59,128.38,128.58,9545.0,121.108,121.2872,121.0891,121.2777,9545.0
2023-07-26 13:05:00,128.57,128.61,128.52,128.59,5878.0,121.2683,121.306,121.2212,121.2872,5878.0
2023-07-26 13:10:00,128.59,128.63,128.52,128.61,18290.0,121.2872,121.3249,121.2212,121.306,18290.0
2023-07-26 13:15:00,128.61,128.7,128.58,128.59,8636.0,121.306,121.3909,121.2777,121.2872,8636.0
2023-07-26 13:20:00,128.59,128.69,128.59,128.6,8038.0,121.2872,121.3815,121.2872,121.2966,8038.0
2023-07-26 13:25:00,128.55,128.65,128.54,128.61,16245.0,121.2494,121.3438,121.24,121.306,16245.0
2023-07-26 13:30:00,128.6,128.6,128.36,128.38,11177.0,121.2966,121.2966,121.0702,121.0891,11177.0
2023-07-26 13:35:00,128.38,128.55,128.32,128.44,10090.0,121.0891,121.2494,121.0325,121.1457,10090.0
2023-07-26 13:40:00,128.46,128.46,128.15,128.16,8586.0,121.1646,121.1646,120.8722,120.8816,8586.0
2023-07-26 13:45:00,128.15,128.4,128.15,128.29,7635.0,120.8722,121.108,120.8722,121.0042,7635.0
2023-07-26 13:50:00,128.32,128.4,128.29,128.37,7498.0,121.0325,121.108,121.0042,121.0797,7498.0
2023-07-26 13:55:00,128.34,128.46,128.34,128.46,6186.0,121.0514,121.1646,121.0514,121.1646,6186.0
2023-07-26 14:00:00,128.22,128.45,128.22,128.28,6732.0,120.9382,121.1551,120.9382,120.9948,6732.0
2023-07-26 14:05:00,128.28,128.29,128.03,128.1,9987.0,120.9948,121.0042,120.759,120.825,9987.0
2023-07-26 14:10:00,128.1,128.19,127.97,128.0,11408.0,120.825,120.9099,120.7024,120.7307,11408.0
2023-07-26 14:15:00,128.0,128.0,127.85,127.94,7815.0,120.7307,120.7307,120.5892,120.6741,7815.0
2023-07-26 14:20:00,127.94,128.08,127.93,127.93,8486.0,120.6741,120.8061,120.6647,120.6647,8486.0
2023-07-26 14:25:00,127.92,127.97,127.86,127.88,6314.0,120.6552,120.7024,120.5986,120.6175,6314.0
2023-07-26 14:30:00,127.87,127.91,127.62,127.64,15825.0,120.6081,120.6458,120.3723,120.3911,15825.0
2023-07-26 14:35:00,127.62,128.17,127.57,128.16,13372.0,120.3723,120.891,120.3251,120.8816,13372.0
2023-07-26 14:40:00,128.18,128.37,128.02,128.21,7600.0,120.9005,121.0797,120.7495,120.9288,7600.0
2023-07-26 14:45:00,128.17,128.17,127.88,127.99,7902.0,120.891,120.891,120.6175,120.7213,7902.0
2023-07-26 14:50:00,127.99,128.34,127.95,128.3,9913.0,120.7213,121.0514,120.6835,121.0136,9913.0
2023-07-26 14:55:00,128.3,128.34,127.97,128.03,8004.0,121.0136,121.0514,120.7024,120.759,8004.0
2023-07-26 15:00:00,128.03,128.31,128.03,128.18,10813.0,120.759,121.0231,120.759,120.9005,10813.0
2023-07-26 15:05:00,128.15,128.16,127.54,127.56,13057.0,120.8722,120.8816,120.2968,120.3157,13057.0
2023-07-26 15:10:00,127.45,127.67,127.38,127.55,12804.0,120.2119,120.4194,120.1459,120.3062,12804.0
2023-07-26 15:15:00,127.5,127.63,127.16,127.31,15930.0,120.2591,120.3817,119.9384,120.0799,15930.0
2023-07-26 15:20:00,127.36,127.67,127.33,127.43,20129.0,120.127,120.4194,120.0987,120.1931,20129.0
2023-07-26 15:25:00,127.47,127.52,127.39,127.48,13911.0,120.2308,120.2779,120.1553,120.2402,13911.0
2023-07-26 15:30:00,127.49,127.54,127.27,127.51,16164.0,120.2496,120.2968,120.0421,120.2685,16164.0
2023-07-26 15:35:00,127.53,127.68,127.43,127.64,11396.0,120.2874,120.4289,120.1931,120.3911,11396.0
2023-07-26 15:40:00,127.66,127.87,127.63,127.72,31608.0,120.41,120.6081,120.3817,120.4666,31608.0
2023-07-26 15:45:00,127.72,127.79,127.53,127.53,27826.0,120.4666,120.5326,120.2874,120.2874,27826.0
2023-07-26 15:50:00,127.49,127.6,127.34,127.58,54837.0,120.2496,120.3534,120.1082,120.3345,54837.0
2023-07-26 15:55:00,127.61,127.85,127.58,127.78,142177.0,120.3628,120.5892,120.3345,120.5232,142177.0
2023-07-27 09:30:00,128.05,128.86,128.05,128.85,29105.0,120.7778,121.5418,120.7778,121.5324,29105.0
2023-07-27 09:35:00,128.88,129.11,128.71,129.11,29168.0,121.5607,121.7776,121.4004,121.7776,29168.0
2023-07-27 09:40:00,129.08,129.2,128.83,129.02,14875.0,121.7493,121.8625,121.5135,121.6928,14875.0
2023-07-27 09:45:00,129.05,129.36,129.05,129.22,16378.0,121.7211,122.0134,121.7211,121.8814,16378.0
2023-07-27 09:50:00,129.28,129.31,129.08,129.31,11407.0,121.938,121.9663,121.7493,121.9663,11407.0
2023-07-27 09:55:00,129.28,129.38,129.1,129.32,12697.0,121.938,122.0323,121.7682,121.9757,12697.0
2023-07-27 10:00:00,129.41,129.54,129.3,129.54,25141.0,122.0606,122.1832,121.9569,122.1832,25141.0
2023-07-27 10:05:00,129.56,129.7,129.31,129.56,33603.0,122.2021,122.3341,121.9663,122.2021,33603.0
2023-07-27 10:10:00,129.54,129.65,129.43,129.47,12814.0,122.1832,122.287,122.0795,122.1172,12814.0
2023-07-27 10:15:00,129.46,129.5,129.34,129.41,9613.0,122.1078,122.1455,121.9946,122.0606,9613.0
2023-07-27 10:20:00,129.46,129.46,129.28,129.41,24543.0,122.1078,122.1078,121.938,122.0606,24543.0
2023-07-27 10:25:00,129.37,129.41,129.19,129.38,49057.0,122.0229,122.0606,121.8531,122.0323,49057.0
2023-07-27 10:30:00,129.33,129.36,128.81,128.88,33764.0,121.9852,122.0134,121.4947,121.5607,33764.0
2023-07-27 10:35:00,128.84,128.88,128.6,128.68,15650.0,121.523,121.5607,121.2966,121.3721,15650.0
2023-07-27 10:40:00,128.66,128.78,128.5,128.56,9080.0,121.3532,121.4664,121.2023,121.2589,9080.0
2023-07-27 10:45:00,128.52,128.55,128.11,128.13,4441.0,121.2212,121.2494,120.8344,120.8533,4441.0
2023-07-27 10:50:00,128.11,128.26,127.98,128.2,5866.0,120.8344,120.9759,120.7118,120.9193,5866.0
2023-07-27 10:55:00,128.18,128.38,127.98,128.15,5980.0,120.9005,121.0891,120.7118,120.8722,5980.0
2023-07-27 11:00:00,128.15,128.38,128.15,128.23,3200.0,120.8722,121.0891,120.8722,120.9476,3200.0
2023-07-27 11:05:00,128.31,128.31,127.91,127.94,8627.0,121.0231,121.0231,120.6458,120.6741,8627.0
2023-07-27 11:10:00,127.99,128.04,127.84,127.96,6841.0,120.7213,120.7684,120.5798,120.693,6841.0
2023-07-27 11:15:00,128.03,128.17,127.97,128.16,4688.0,120.759,120.891,120.7024,120.8816,4688.0
2023-07-27 11:20:00,128.18,128.23,128.06,128.23,3957.0,120.9005,120.9476,120.7873,120.9476,3957.0
2023-07-27 11:25:00,128.24,128.24,127.86,128.06,4929.0,120.9571,120.9571,120.5986,120.7873,4929.0
2023-07-27 11:30:00,128.09,128.23,128.03,128.21,5405.0,120.8156,120.9476,120.759,120.9288,5405.0
2023-07-27 11:35:00,128.18,128.21,128.15,128.18,1260.0,120.9005,120.9288,120.8722,120.9005,1260.0
2023-07-27 11:40:00,128.12,128.12,127.94,127.95,2832.0,120.8439,120.8439,120.6741,120.6835,2832.0
2023-07-27 11:45:00,127.95,127.95,127.57,127.58,5501.0,120.6835,120.6835,120.3251,120.3345,5501.0
2023-07-27 11:50:00,127.64,127.75,127.42,127.47,13174.0,120.3911,120.4949,120.1836,120.2308,13174.0
2023-07-27 11:55:00,127.48,127.64,127.4,127.61,7115.0,120.2402,120.3911,120.1648,120.3628,7115.0
2023-07-27 12:00:00,127.61,127.66,127.53,127.59,2541.0,120.3628,120.41,120.2874,120.344,2541.0
2023-07-27 12:05:00,127.61,127.79,127.61,127.75,4700.0,120.3628,120.5326,120.3628,120.4949,4700.0
2023-07-27 12:10:00,127.67,127.74,127.59,127.6,2920.0,120.4194,120.4855,120.344,120.3534,2920.0
2023-07-27 12:15:00,127.64,127.7,127.6,127.69,3699.0,120.3911,120.4477,120.3534,120.4383,3699.0
2023-07-27 12:20:00,127.74,127.99,127.74,127.99,1975.0,120.4855,120.7213,120.4855,120.7213,1975.0
2023-07-27 12:25:00,127.91,127.93,127.8,127.93,2019.0,120.6458,120.6647,120.542,120.6647,2019.0
2023-07-27 12:30:00,128.03,128.03,127.9,127.9,3400.0,120.759,120.759,120.6364,120.6364,3400.0
2023-07-27 12:35:00,127.91,127.92,127.79,127.8,4284.0,120.6458,120.6552,120.5326,120.542,4284.0
2023-07-27 12:40:00,127.84,127.84,127.6,127.6,4931.0,120.5798,120.5798,120.3534,120.3534,4931.0
2023-07-27 12:45:00,127.58,127.59,127.33,127.47,16994.0,120.3345,120.344,120.0987,120.2308,16994.0
2023-07-27 12:50:00,127.47,127.47,127.26,127.29,5416.0,120.2308,120.2308,120.0327,120.061,5416.0
2023-07-27 12:55:00,127.32,127.47,127.23,127.46,18881.0,120.0893,120.2308,120.0044,120.2214,18881.0
2023-07-27 13:00:00,127.42,127.43,127.28,127.32,11634.0,120.1836,120.1931,120.0516,120.0893,11634.0
2023-07-27 13:05:00,127.31,127.31,126.83,127.01,19014.0,120.0799,120.0799,119.6271,119.7969,19014.0
2023-07-27 13:10:00,127.0,127.0,126.86,126.88,18683.0,119.7875,119.7875,119.6554,119.6743,18683.0
2023-07-27 13:15:00,126.91,127.07,126.71,126.98,25773.0,119.7026,119.8535,119.5139,119.7686,25773.0
2023-07-27 13:20:00,126.91,127.27,126.76,127.18,6783.0,119.7026,120.0421,119.5611,119.9573,6783.0
2023-07-27 13:25:00,127.17,127.29,127.15,127.18,6173.0,119.9478,120.061,119.929,119.9573,6173.0
2023-07-27 13:30:00,127.16,127.46,127.12,127.39,5526.0,119.9384,120.2214,119.9007,120.1553,5526.0
2023-07-27 13:35:00,127.36,127.55,127.36,127.42,3533.0,120.127,120.3062,120.127,120.1836,3533.0
2023-07-27 13:40:00,127.44,127.59,127.44,127.56,2874.0,120.2025,120.344,120.2025,120.3157,2874.0
2023-07-27 13:45:00,127.59,127.62,127.41,127.51,5367.0,120.344,120.3723,120.1742,120.2685,5367.0
2023-07-27 13:50:00,127.57,127.67,127.47,127.67,6500.0,120.3251,120.4194,120.2308,120.4194,6500.0
2023-07-27 13:55:00,127.62,127.68,127.55,127.61,7323.0,120.3723,120.4289,120.3062,120.3628,7323.0
2023-07-27 14:00:00,127.62,127.64,127.47,127.48,6339.0,120.3723,120.3911,120.2308,120.2402,6339.0
2023-07-27 14:05:00,127.42,127.46,127.31,127.36,3786.0,120.1836,120.2214,120.0799,120.127,3786.0
2023-07-27 14:10:00,127.32,127.33,127.17,127.2,7659.0,120.0893,120.0987,119.9478,119.9761,7659.0
2023-07-27 14:15:00,127.21,127.34,127.14,127.33,9288.0,119.9855,120.1082,119.9195,120.0987,9288.0
2023-07-27 14:20:00,127.36,127.46,127.29,127.32,5546.0,120.127,120.2214,120.061,120.0893,5546.0
2023-07-27 14:25:00,127.3,127.3,127.0,127.1,6526.0,120.0704,120.0704,119.7875,119.8818,6526.0
2023-07-27 14:30:00,127.08,127.22,127.04,127.11,29567.0,119.8629,119.995,119.8252,119.8912,29567.0
2023-07-27 14:35:00,127.18,127.19,126.72,126.86,10985.0,119.9573,119.9667,119.5234,119.6554,10985.0
2023-07-27 14:40:00,126.88,126.99,126.77,126.81,9647.0,119.6743,119.778,119.5705,119.6083,9647.0
2023-07-27 14:45:00,126.84,127.09,126.84,126.96,5188.0,119.6366,119.8724,119.6366,119.7497,5188.0
2023-07-27 14:50:00,126.97,127.02,126.87,127.02,5629.0,119.7592,119.8063,119.6649,119.8063,5629.0
2023-07-27 14:55:00,126.99,127.02,126.76,126.76,9976.0,119.778,119.8063,119.5611,119.5611,9976.0
2023-07-27 15:00:00,126.76,126.82,126.71,126.74,4084.0,119.5611,119.6177,119.5139,119.5422,4084.0
2023-07-27 15:05:00,126.71,126.76,126.52,126.76,4797.0,119.5139,119.5611,119.3347,119.5611,4797.0
2023-07-27 15:10:00,126.74,127.02,126.74,126.99,3307.0,119.5422,119.8063,119.5422,119.778,3307.0
2023-07-27 15:15:00,126.96,127.0,126.81,126.95,5848.0,119.7497,119.7875,119.6083,119.7403,5848.0
2023-07-27 15:20:00,126.91,126.95,126.7,126.77,5126.0,119.7026,119.7403,119.5045,119.5705,5126.0
2023-07-27 15:25:00,126.73,126.79,126.61,126.68,10216.0,119.5328,119.5894,119.4196,119.4856,10216.0
2023-07-27 15:30:00,126.72,126.91,126.72,126.81,8088.0,119.5234,119.7026,119.5234,119.6083,8088.0
2023-07-27 15:35:00,126.81,126.86,126.69,126.77,6890.0,119.6083,119.6554,119.4951,119.5705,6890.0
2023-07-27 15:40:00,126.72,126.75,126.58,126.58,15847.0,119.5234,119.5517,119.3913,119.3913,15847.0
2023-07-27 15:45:00,126.61,126.66,126.49,126.5,12700.0,119.4196,119.4668,119.3064,119.3159,12700.0
2023-07-27 15:50:00,126.51,126.84,126.37,126.81,39774.0,119.3253,119.6366,119.1933,119.6083,39774.0
2023-07-27 15:55:00,126.86,127.17,126.84,127.06,152593.0,119.6554,119.9478,119.6366,119.8441,152593.0
2023-07-28 09:30:00,128.01,128.34,127.68,127.72,23522.0,120.7401,121.0514,120.4289,120.4666,23522.0
2023-07-28 09:35:00,127.83,128.01,127.6,128.01,3548.0,120.5703,120.7401,120.3534,120.7401,3548.0
2023-07-28 09:40:00,128.13,128.17,127.86,127.86,5272.0,120.8533,120.891,120.5986,120.5986,5272.0
2023-07-28 09:45:00,128.0,128.06,127.92,128.06,4484.0,120.7307,120.7873,120.6552,120.7873,4484.0
2023-07-28 09:50:00,128.08,128.09,127.84,127.95,6776.0,120.8061,120.8156,120.5798,120.6835,6776.0
2023-07-28 09:55:00,127.95,128.04,127.86,127.87,5128.0,120.6835,120.7684,120.5986,120.6081,5128.0
2023-07-28 10:00:00,127.86,128.04,127.86,127.86,6681.0,120.5986,120.7684,120.5986,120.5986,6681.0
2023-07-28 10:05:00,127.84,127.88,127.72,127.82,3112.0,120.5798,120.6175,120.4666,120.5609,3112.0
2023-07-28 10:10:00,127.8,127.86,127.6,127.74,13988.0,120.542,120.5986,120.3534,120.4855,13988.0
2023-07-28 10:15:00,127.74,127.81,127.57,127.57,4111.0,120.4855,120.5515,120.3251,120.3251,4111.0
2023-07-28 10:20:00,127.69,127.8,127.69,127.75,5087.0,120.4383,120.542,120.4383,120.4949,5087.0
2023-07-28 10:25:00,127.75,127.76,127.42,127.57,5840.0,120.4949,120.5043,120.1836,120.3251,5840.0
2023-07-28 10:30:00,127.6,127.6,127.45,127.48,5191.0,120.3534,120.3534,120.2119,120.2402,5191.0
2023-07-28 10:35:00,127.45,127.45,127.23,127.28,2665.0,120.2119,120.2119,120.0044,120.0516,2665.0
2023-07-28 10:40:00,127.26,127.3,127.14,127.17,4890.0,120.0327,120.0704,119.9195,119.9478,4890.0
2023-07-28 10:45:00,127.12,127.26,127.12,127.22,4553.0,119.9007,120.0327,119.9007,119.995,4553.0
2023-07-28 10:50:00,127.27,127.32,127.01,127.01,5505.0,120.0421,120.0893,119.7969,119.7969,5505.0
2023-07-28 10:55:00,127.06,127.21,127.02,127.12,5661.0,119.8441,119.9855,119.8063,119.9007,5661.0
2023-07-28 11:00:00,127.12,127.12,127.02,127.06,4633.0,119.9007,119.9007,119.8063,119.8441,4633.0
2023-07-28 11:05:00,127.1,127.11,126.97,127.02,6863.0,119.8818,119.8912,119.7592,119.8063,6863.0
2023-07-28 11:10:00,127.01,127.22,126.98,127.17,6334.0,119.7969,119.995,119.7686,119.9478,6334.0
2023-07-28 11:15:00,127.16,127.26,127.08,127.18,9919.0,119.9384,120.0327,119.8629,119.9573,9919.0
2023-07-28 11:20:00,127.17,127.48,127.17,127.37,4887.0,119.9478,120.2402,119.9478,120.1365,4887.0
2023-07-28 11:25:00,127.4,127.43,127.16,127.19,7044.0,120.1648,120.1931,119.9384,119.9667,7044.0
2023-07-28 11:30:00,127.2,127.22,126.99,127.05,11221.0,119.9761,119.995,119.778,119.8346,11221.0
2023-07-28 11:35:00,126.97,127.08,126.9,126.93,6053.0,119.7592,119.8629,119.6932,119.7215,6053.0
2023-07-28 11:40:00,126.91,127.04,126.89,126.96,8764.0,119.7026,119.8252,119.6837,119.7497,8764.0
2023-07-28 11:45:00,126.98,127.05,126.92,126.98,18174.0,119.7686,119.8346,119.712,119.7686,18174.0
2023-07-28 11:50:00,127.0,127.16,126.98,127.08,4670.0,119.7875,119.9384,119.7686,119.8629,4670.0
2023-07-28 11:55:00,127.03,127.05,126.87,126.98,6823.0,119.8158,119.8346,119.6649,119.7686,6823.0
2023-07-28 12:00:00,126.99,126.99,126.82,126.92,3548.0,119.778,119.778,119.6177,119.712,3548.0
2023-07-28 12:05:00,126.93,126.93,126.73,126.73,3046.0,119.7215,119.7215,119.5328,119.5328,3046.0
2023-07-28 12:10:00,126.78,126.96,126.78,126.92,7566.0,119.58,119.7497,119.58,119.712,7566.0
2023-07-28 12:15:00,126.93,126.98,126.84,126.84,6124.0,119.7215,119.7686,119.6366,119.6366,6124.0
2023-07-28 12:20:00,126.82,126.87,126.8,126.82,9447.0,119.6177,119.6649,119.5988,119.6177,9447.0
2023-07-28 12:25:00,126.78,126.87,126.78,126.82,8077.0,119.58,119.6649,119.58,119.6177,8077.0
2023-07-28 12:30:00,126.77,126.81,126.64,126.64,4104.0,119.5705,119.6083,119.4479,119.4479,4104.0
2023-07-28 12:35:00,126.64,126.74,126.57,126.57,7132.0,119.4479,119.5422,119.3819,119.3819,7132.0
2023-07-28 12:40:00,126.59,126.72,126.58,126.72,4781.0,119.4008,119.5234,119.3913,119.5234,4781.0
2023-07-28 12:45:00,126.7,126.75,126.66,126.68,4725.0,119.5045,119.5517,119.4668,119.4856,4725.0
2023-07-28 12:50:00,126.66,126.67,126.57,126.61,9408.0,119.4668,119.4762,119.3819,119.4196,9408.0
2023-07-28 12:55:00,126.51,126.54,126.44,126.54,4898.0,119.3253,119.3536,119.2593,119.3536,4898.0
2023-07-28 13:00:00,126.54,126.54,126.37,126.43,2634.0,119.3536,119.3536,119.1933,119.2498,2634.0
2023-07-28 13:05:00,126.44,126.44,126.21,126.3,12580.0,119.2593,119.2593,119.0423,119.1272,12580.0
2023-07-28 13:10:00,126.25,126.31,126.22,126.25,9484.0,119.0801,119.1367,119.0518,119.0801,9484.0
2023-07-28 13:15:00,126.26,126.31,126.18,126.31,7918.0,119.0895,119.1367,119.014,119.1367,7918.0
2023-07-28 13:20:00,126.3,126.37,126.22,126.3,10175.0,119.1272,119.1933,119.0518,119.1272,10175.0
2023-07-28 13:25:00,126.26,126.26,126.09,126.13,6299.0,119.0895,119.0895,118.9292,118.9669,6299.0
2023-07-28 13:30:00,126.13,126.26,126.02,126.02,9813.0,118.9669,119.0895,118.8631,118.8631,9813.0
2023-07-28 13:35:00,126.0,126.03,125.89,125.89,6273.0,118.8443,118.8726,118.7405,118.7405,6273.0
2023-07-28 13:40:00,125.88,125.88,125.54,125.7,17469.0,118.7311,118.7311,118.4104,118.5613,17469.0
2023-07-28 13:45:00,125.7,125.79,125.62,125.71,11670.0,118.5613,118.6462,118.4858,118.5707,11670.0
2023-07-28 13:50:00,125.73,126.11,125.72,126.11,7179.0,118.5896,118.948,118.5802,118.948,7179.0
2023-07-28 13:55:00,126.11,126.16,126.08,126.14,8960.0,118.948,118.9952,118.9197,118.9763,8960.0
2023-07-28 14:00:00,126.15,126.31,126.15,126.31,10053.0,118.9857,119.1367,118.9857,119.1367,10053.0
2023-07-28 14:05:00,126.33,126.34,126.21,126.21,2880.0,119.1555,119.165,119.0423,119.0423,2880.0
2023-07-28 14:10:00,126.21,126.29,126.21,126.25,4566.0,119.0423,119.1178,119.0423,119.0801,4566.0
2023-07-28 14:15:00,126.24,126.41,126.24,126.41,4259.0,119.0706,119.231,119.0706,119.231,4259.0
2023-07-28 14:20:00,126.38,126.48,126.38,126.42,4580.0,119.2027,119.297,119.2027,119.2404,4580.0
2023-07-28 14:25:00,126.43,126.48,126.42,126.45,3818.0,119.2498,119.297,119.2404,119.2687,3818.0
2023-07-28 14:30:00,126.43,126.45,126.37,126.41,3600.0,119.2498,119.2687,119.1933,119.231,3600.0
2023-07-28 14:35:00,126.4,126.4,126.23,126.24,4248.0,119.2216,119.2216,119.0612,119.0706,4248.0
2023-07-28 14:40:00,126.25,126.48,126.23,126.47,6472.0,119.0801,119.297,119.0612,119.2876,6472.0
2023-07-28 14:45:00,126.48,126.51,126.45,126.51,3137.0,119.297,119.3253,119.2687,119.3253,3137.0
2023-07-28 14:50:00,126.47,126.64,126.44,126.62,6611.0,119.2876,119.4479,119.2593,119.4291,6611.0
2023-07-28 14:55:00,126.61,126.61,126.44,126.47,7207.0,119.4196,119.4196,119.2593,119.2876,7207.0
2023-07-28 15:00:00,126.45,126.46,126.38,126.42,6993.0,119.2687,119.2781,119.2027,119.2404,6993.0
2023-07-28 15:05:00,126.38,126.47,126.37,126.42,6545.0,119.2027,119.2876,119.1933,119.2404,6545.0
2023-07-28 15:10:00,126.4,126.51,126.39,126.41,8065.0,119.2216,119.3253,119.2121,119.231,8065.0
2023-07-28 15:15:00,126.41,126.48,126.37,126.46,11494.0,119.231,119.297,119.1933,119.2781,11494.0
2023-07-28 15:20:00,126.43,126.43,126.25,126.28,7101.0,119.2498,119.2498,119.0801,119.1084,7101.0
2023-07-28 15:25:00,126.26,126.36,126.26,126.26,9624.0,119.0895,119.1838,119.0895,119.0895,9624.0
2023-07-28 15:30:00,126.25,126.48,126.22,126.48,7360.0,119.0801,119.297,119.0518,119.297,7360.0
2023-07-28 15:35:00,126.5,126.53,126.31,126.33,8679.0,119.3159,119.3442,119.1367,119.1555,8679.0
2023-07-28 15:40:00,126.34,126.36,126.28,126.36,8611.0,119.165,119.1838,119.1084,119.1838,8611.0
2023-07-28 15:45:00,126.35,126.43,126.27,126.39,11295.0,119.1744,119.2498,119.0989,119.2121,11295.0
2023-07-28 15:50:00,126.36,126.6,126.29,126.45,30301.0,119.1838,119.4102,119.1178,119.2687,30301.0
2023-07-28 15:55:00,126.49,126.59,126.36,126.55,90620.0,119.3064,119.4008,119.1838,119.363,90620.0
2023-07-31 09:30:00,126.49,126.49,125.85,125.94,23272.0,119.3064,119.3064,118.7028,118.7877,23272.0
2023-07-31 09:35:00,125.91,126.12,125.72,126.05,15025.0,118.7594,118.9575,118.5802,118.8914,15025.0
2023-07-31 09:40:00,126.0,126.35,125.97,126.27,6251.0,118.8443,119.1744,118.816,119.0989,6251.0
2023-07-31 09:45:00,126.2,126.44,126.2,126.29,3743.0,119.0329,119.2593,119.0329,119.1178,3743.0
2023-07-31 09:50:00,126.28,126.44,126.16,126.16,4559.0,119.1084,119.2593,118.9952,118.9952,4559.0
2023-07-31 09:55:00,126.12,126.14,125.58,125.97,13390.0,118.9575,118.9763,118.4481,118.816,13390.0
2023-07-31 10:00:00,125.89,126.0,125.83,125.98,4807.0,118.7405,118.8443,118.6839,118.8254,4807.0
2023-07-31 10:05:00,125.94,126.09,125.94,126.02,11096.0,118.7877,118.9292,118.7877,118.8631,11096.0
2023-07-31 10:10:00,126.04,126.26,125.96,126.17,8068.0,118.882,119.0895,118.8065,119.0046,8068.0
2023-07-31 10:15:00,126.15,126.31,126.0,126.17,10159.0,118.9857,119.1367,118.8443,119.0046,10159.0
2023-07-31 10:20:00,126.14,126.16,126.0,126.13,7101.0,118.9763,118.9952,118.8443,118.9669,7101.0
2023-07-31 10:25:00,126.07,126.12,126.02,126.09,6799.0,118.9103,118.9575,118.8631,118.9292,6799.0
2023-07-31 10:30:00,126.11,126.13,125.75,125.77,6213.0,118.948,118.9669,118.6085,118.6273,6213.0
2023-07-31 10:35:00,125.74,125.79,125.64,125.76,10908.0,118.599,118.6462,118.5047,118.6179,10908.0
2023-07-31 10:40:00,125.75,125.9,125.72,125.86,6804.0,118.6085,118.7499,118.5802,118.7122,6804.0
2023-07-31 10:45:00,125.89,125.9,125.59,125.78,8238.0,118.7405,118.7499,118.4576,118.6368,8238.0
2023-07-31 10:50:00,125.76,125.8,125.68,125.69,8450.0,118.6179,118.6556,118.5424,118.5519,8450.0
2023-07-31 10:55:00,125.7,125.77,125.63,125.65,5509.0,118.5613,118.6273,118.4953,118.5141,5509.0
2023-07-31 11:00:00,125.66,125.69,125.57,125.63,6391.0,118.5236,118.5519,118.4387,118.4953,6391.0
2023-07-31 11:05:00,125.62,125.69,125.53,125.65,4462.0,118.4858,118.5519,118.401,118.5141,4462.0
2023-07-31 11:10:00,125.64,125.8,125.61,125.62,9494.0,118.5047,118.6556,118.4764,118.4858,9494.0
2023-07-31 11:15:00,125.6,125.77,125.56,125.77,3631.0,118.467,118.6273,118.4293,118.6273,3631.0
2023-07-31 11:20:00,125.73,125.73,125.64,125.64,4840.0,118.5896,118.5896,118.5047,118.5047,4840.0
2023-07-31 11:25:00,125.63,125.77,125.58,125.73,7078.0,118.4953,118.6273,118.4481,118.5896,7078.0
2023-07-31 11:30:00,125.73,125.77,125.53,125.69,15980.0,118.5896,118.6273,118.401,118.5519,15980.0
2023-07-31 11:35:00,125.67,125.7,125.57,125.63,4949.0,118.533,118.5613,118.4387,118.4953,4949.0
2023-07-31 11:40:00,125.59,125.74,125.59,125.72,6460.0,118.4576,118.599,118.4576,118.5802,6460.0
2023-07-31 11:45:00,125.76,125.76,125.64,125.75,5358.0,118.6179,118.6179,118.5047,118.6085,5358.0
2023-07-31 11:50:00,125.72,125.72,125.48,125.48,5011.0,118.5802,118.5802,118.3538,118.3538,5011.0
2023-07-31 11:55:00,125.56,125.56,125.43,125.46,4552.0,118.4293,118.4293,118.3066,118.3349,4552.0
2023-07-31 12:00:00,125.47,125.5,125.43,125.46,5024.0,118.3444,118.3727,118.3066,118.3349,5024.0
2023-07-31 12:05:00,125.43,125.52,125.41,125.49,4499.0,118.3066,118.3915,118.2878,118.3632,4499.0
2023-07-31 12:10:00,125.49,125.54,125.43,125.46,5058.0,118.3632,118.4104,118.3066,118.3349,5058.0
2023-07-31 12:15:00,125.44,125.47,125.4,125.42,5100.0,118.3161,118.3444,118.2783,118.2972,5100.0
2023-07-31 12:20:00,125.43,125.51,125.4,125.48,4658.0,118.3066,118.3821,118.2783,118.3538,4658.0
2023-07-31 12:25:00,125.49,125.51,125.41,125.42,5045.0,118.3632,118.3821,118.2878,118.2972,5045.0
2023-07-31 12:30:00,125.41,125.43,125.33,125.34,4035.0,118.2878,118.3066,118.2123,118.2217,4035.0
2023-07-31 12:35:00,125.33,125.42,125.32,125.39,4509.0,118.2123,118.2972,118.2029,118.2689,4509.0
2023-07-31 12:40:00,125.36,125.37,125.3,125.33,2400.0,118.2406,118.25,118.184,118.2123,2400.0
2023-07-31 12:45:00,125.3,125.39,125.29,125.39,4681.0,118.184,118.2689,118.1746,118.2689,4681.0
2023-07-31 12:50:00,125.4,125.41,125.3,125.37,3064.0,118.2783,118.2878,118.184,118.25,3064.0
2023-07-31 12:55:00,125.37,125.38,125.3,125.33,3476.0,118.25,118.2595,118.184,118.2123,3476.0
2023-07-31 13:00:00,125.3,125.33,125.24,125.3,2930.0,118.184,118.2123,118.1274,118.184,2930.0
2023-07-31 13:05:00,125.3,125.48,125.3,125.48,2723.0,118.184,118.3538,118.184,118.3538,2723.0
2023-07-31 13:10:00,125.5,125.58,125.43,125.44,10559.0,118.3727,118.4481,118.3066,118.3161,10559.0
2023-07-31 13:15:00,125.42,125.42,125.27,125.35,2535.0,118.2972,118.2972,118.1557,118.2312,2535.0
2023-07-31 13:20:00,125.33,125.47,125.32,125.41,4124.0,118.2123,118.3444,118.2029,118.2878,4124.0
2023-07-31 13:25:00,125.39,125.51,125.35,125.44,3838.0,118.2689,118.3821,118.2312,118.3161,3838.0
2023-07-31 13:30:00,125.4,125.45,125.36,125.37,2300.0,118.2783,118.3255,118.2406,118.25,2300.0
2023-07-31 13:35:00,125.38,125.49,125.37,125.47,2475.0,118.2595,118.3632,118.25,118.3444,2475.0
2023-07-31 13:40:00,125.46,125.46,125.42,125.43,1400.0,118.3349,118.3349,118.2972,118.3066,1400.0
2023-07-31 13:45:00,125.44,125.48,125.4,125.4,2429.0,118.3161,118.3538,118.2783,118.2783,2429.0
2023-07-31 13:50:00,125.41,125.43,125.35,125.4,3929.0,118.2878,118.3066,118.2312,118.2783,3929.0
2023-07-31 13:55:00,125.37,125.47,125.37,125.47,2695.0,118.25,118.3444,118.25,118.3444,2695.0
2023-07-31 14:00:00,125.46,125.49,125.43,125.45,4829.0,118.3349,118.3632,118.3066,118.3255,4829.0
2023-07-31 14:05:00,125.44,125.48,125.39,125.39,3544.0,118.3161,118.3538,118.2689,118.2689,3544.0
2023-07-31 14:10:00,125.3,125.36,125.24,125.24,4430.0,118.184,118.2406,118.1274,118.1274,4430.0
2023-07-31 14:15:00,125.25,125.27,125.21,125.21,3413.0,118.1369,118.1557,118.0991,118.0991,3413.0
2023-07-31 14:20:00,125.21,125.28,125.19,125.23,3734.0,118.0991,118.1652,118.0803,118.118,3734.0
2023-07-31 14:25:00,125.23,125.32,125.23,125.32,2884.0,118.118,118.2029,118.118,118.2029,2884.0
2023-07-31 14:30:00,125.34,125.38,125.3,125.3,2700.0,118.2217,118.2595,118.184,118.184,2700.0
2023-07-31 14:35:00,125.31,125.37,125.27,125.3,2200.0,118.1935,118.25,118.1557,118.184,2200.0
2023-07-31 14:40:00,125.3,125.36,125.26,125.28,2509.0,118.184,118.2406,118.1463,118.1652,2509.0
2023-07-31 14:45:00,125.24,125.28,125.24,125.28,2814.0,118.1274,118.1652,118.1274,118.1652,2814.0
2023-07-31 14:50:00,125.28,125.33,125.26,125.29,3748.0,118.1652,118.2123,118.1463,118.1746,3748.0
2023-07-31 14:55:00,125.28,125.33,125.27,125.28,2921.0,118.1652,118.2123,118.1557,118.1652,2921.0
2023-07-31 15:00:00,125.28,125.37,125.27,125.33,4505.0,118.1652,118.25,118.1557,118.2123,4505.0
2023-07-31 15:05:00,125.3,125.37,125.3,125.35,3328.0,118.184,118.25,118.184,118.2312,3328.0
2023-07-31 15:10:00,125.33,125.4,125.29,125.38,7620.0,118.2123,118.2783,118.1746,118.2595,7620.0
2023-07-31 15:15:00,125.4,125.4,125.3,125.31,3686.0,118.2783,118.2783,118.184,118.1935,3686.0
2023-07-31 15:20:00,125.31,125.35,125.23,125.23,5892.0,118.1935,118.2312,118.118,118.118,5892.0
2023-07-31 15:25:00,125.22,125.26,125.08,125.11,12373.0,118.1086,118.1463,117.9765,118.0048,12373.0
2023-07-31 15:30:00,125.1,125.12,124.68,124.75,19488.0,117.9954,118.0142,117.5992,117.6653,19488.0
2023-07-31 15:35:00,124.76,124.76,124.3,124.44,29071.0,117.6747,117.6747,117.2408,117.3729,29071.0
2023-07-31 15:40:00,124.5,124.96,124.43,124.96,20785.0,117.4295,117.8633,117.3634,117.8633,20785.0
2023-07-31 15:45:00,124.98,124.98,124.72,124.8,17025.0,117.8822,117.8822,117.637,117.7124,17025.0
2023-07-31 15:50:00,124.79,125.21,124.72,125.17,38485.0,117.703,118.0991,117.637,118.0614,38485.0
2023-07-31 15:55:00,125.19,125.53,125.15,125.48,86046.0,118.0803,118.401,118.0425,118.3538,86046.0
2023-08-01 09:30:00,125.24,125.24,124.61,124.98,16722.0,118.1274,118.1274,117.5332,117.8822,16722.0
2023-08-01 09:35:00,125.22,125.47,124.68,124.76,2892.0,118.1086,118.3444,117.5992,117.6747,2892.0
2023-08-01 09:40:00,124.8,124.81,124.2,124.43,18318.0,117.7124,117.7218,117.1465,117.3634,18318.0
2023-08-01 09:45:00,124.41,124.64,124.34,124.56,5844.0,117.3446,117.5615,117.2785,117.486,5844.0
2023-08-01 09:50:00,124.55,124.91,124.51,124.8,2800.0,117.4766,117.8162,117.4389,117.7124,2800.0
2023-08-01 09:55:00,124.83,125.06,124.81,125.06,3750.0,117.7407,117.9577,117.7218,117.9577,3750.0
2023-08-01 10:00:00,125.03,125.23,124.92,125.06,11227.0,117.9294,118.118,117.8256,117.9577,11227.0
2023-08-01 10:05:00,125.05,125.07,124.96,124.97,3430.0,117.9482,117.9671,117.8633,117.8728,3430.0
2023-08-01 10:10:00,124.91,124.99,124.69,124.7,7766.0,117.8162,117.8916,117.6087,117.6181,7766.0
2023-08-01 10:15:00,124.65,124.75,124.47,124.48,13441.0,117.5709,117.6653,117.4012,117.4106,13441.0
2023-08-01 10:20:00,124.52,124.6,124.45,124.59,3967.0,117.4483,117.5238,117.3823,117.5143,3967.0
2023-08-01 10:25:00,124.6,124.72,124.53,124.57,5725.0,117.5238,117.637,117.4578,117.4955,5725.0
2023-08-01 10:30:00,124.57,124.82,124.55,124.77,6111.0,117.4955,117.7313,117.4766,117.6841,6111.0
2023-08-01 10:35:00,124.79,124.88,124.64,124.73,12721.0,117.703,117.7879,117.5615,117.6464,12721.0
2023-08-01 10:40:00,124.75,124.95,124.7,124.89,32977.0,117.6653,117.8539,117.6181,117.7973,32977.0
2023-08-01 10:45:00,124.87,125.2,124.87,125.08,17210.0,117.7784,118.0897,117.7784,117.9765,17210.0
2023-08-01 10:50:00,125.11,125.17,124.99,125.15,10179.0,118.0048,118.0614,117.8916,118.0425,10179.0
2023-08-01 10:55:00,125.2,125.22,124.94,124.97,14135.0,118.0897,118.1086,117.8445,117.8728,14135.0
2023-08-01 11:00:00,124.95,125.09,124.95,125.06,8628.0,117.8539,117.9859,117.8539,117.9577,8628.0
2023-08-01 11:05:00,125.05,125.15,124.99,125.04,11450.0,117.9482,118.0425,117.8916,117.9388,11450.0
2023-08-01 11:10:00,125.06,125.26,125.03,125.1,5328.0,117.9577,118.1463,117.9294,117.9954,5328.0
2023-08-01 11:15:00,125.08,125.28,125.06,125.28,4810.0,117.9765,118.1652,117.9577,118.1652,4810.0
2023-08-01 11:20:00,125.22,125.25,125.14,125.25,4160.0,118.1086,118.1369,118.0331,118.1369,4160.0
2023-08-01 11:25:00,125.16,125.42,125.16,125.35,8875.0,118.052,118.2972,118.052,118.2312,8875.0
2023-08-01 11:30:00,125.35,125.37,125.19,125.3,8008.0,118.2312,118.25,118.0803,118.184,8008.0
2023-08-01 11:35:00,125.31,125.31,125.07,125.16,8061.0,118.1935,118.1935,117.9671,118.052,8061.0
2023-08-01 11:40:00,125.11,125.12,124.95,125.04,5900.0,118.0048,118.0142,117.8539,117.9388,5900.0
2023-08-01 11:45:00,125.03,125.22,125.01,125.19,7696.0,117.9294,118.1086,117.9105,118.0803,7696.0
2023-08-01 11:50:00,125.25,125.27,125.08,125.13,5255.0,118.1369,118.1557,117.9765,118.0237,5255.0
2023-08-01 11:55:00,125.1,125.22,125.08,125.17,3776.0,117.9954,118.1086,117.9765,118.0614,3776.0
2023-08-01 12:00:00,125.19,125.24,125.11,125.12,3221.0,118.0803,118.1274,118.0048,118.0142,3221.0
2023-08-01 12:05:00,125.11,125.12,124.98,125.02,7312.0,118.0048,118.0142,117.8822,117.9199,7312.0
2023-08-01 12:10:00,125.05,125.17,125.0,125.16,3617.0,117.9482,118.0614,117.9011,118.052,3617.0
2023-08-01 12:15:00,125.17,125.2,125.01,125.01,4848.0,118.0614,118.0897,117.9105,117.9105,4848.0
2023-08-01 12:20:00,125.04,125.07,124.96,125.01,5779.0,117.9388,117.9671,117.8633,117.9105,5779.0
2023-08-01 12:25:00,125.0,125.18,124.97,125.18,3288.0,117.9011,118.0708,117.8728,118.0708,3288.0
2023-08-01 12:30:00,125.25,125.35,125.07,125.29,2814.0,118.1369,118.2312,117.9671,118.1746,2814.0
2023-08-01 12:35:00,125.3,125.32,125.2,125.28,3519.0,118.184,118.2029,118.0897,118.1652,3519.0
2023-08-01 12:40:00,125.32,125.5,125.31,125.5,4960.0,118.2029,118.3727,118.1935,118.3727,4960.0
2023-08-01 12:45:00,125.49,125.53,125.33,125.34,7912.0,118.3632,118.401,118.2123,118.2217,7912.0
2023-08-01 12:50:00,125.34,125.34,125.25,125.3,3994.0,118.2217,118.2217,118.1369,118.184,3994.0
2023-08-01 12:55:00,125.32,125.4,125.26,125.4,7243.0,118.2029,118.2783,118.1463,118.2783,7243.0
2023-08-01 13:00:00,125.41,125.45,125.3,125.38,3904.0,118.2878,118.3255,118.184,118.2595,3904.0
2023-08-01 13:05:00,125.33,125.46,125.31,125.4,2062.0,118.2123,118.3349,118.1935,118.2783,2062.0
2023-08-01 13:10:00,125.42,125.53,125.42,125.53,3138.0,118.2972,118.401,118.2972,118.401,3138.0
2023-08-01 13:15:00,125.57,125.67,125.57,125.59,10139.0,118.4387,118.533,118.4387,118.4576,10139.0
2023-08-01 13:20:00,125.62,125.78,125.61,125.63,5752.0,118.4858,118.6368,118.4764,118.4953,5752.0
2023-08-01 13:25:00,125.63,125.79,125.63,125.79,5348.0,118.4953,118.6462,118.4953,118.6462,5348.0
2023-08-01 13:30:00,125.77,125.85,125.76,125.81,2942.0,118.6273,118.7028,118.6179,118.6651,2942.0
2023-08-01 13:35:00,125.81,125.81,125.59,125.59,5691.0,118.6651,118.6651,118.4576,118.4576,5691.0
2023-08-01 13:40:00,125.62,125.78,125.61,125.76,3000.0,118.4858,118.6368,118.4764,118.6179,3000.0
2023-08-01 13:45:00,125.78,125.94,125.73,125.94,4027.0,118.6368,118.7877,118.5896,118.7877,4027.0
2023-08-01 13:50:00,125.98,125.98,125.86,125.89,6501.0,118.8254,118.8254,118.7122,118.7405,6501.0
2023-08-01 13:55:00,125.87,125.95,125.86,125.88,4659.0,118.7217,118.7971,118.7122,118.7311,4659.0
2023-08-01 14:00:00,125.88,125.96,125.87,125.96,5022.0,118.7311,118.8065,118.7217,118.8065,5022.0
2023-08-01 14:05:00,125.95,125.97,125.76,125.76,9116.0,118.7971,118.816,118.6179,118.6179,9116.0
2023-08-01 14:10:00,125.76,125.78,125.71,125.78,4613.0,118.6179,118.6368,118.5707,118.6368,4613.0
2023-08-01 14:15:00,125.76,125.91,125.76,125.91,1800.0,118.6179,118.7594,118.6179,118.7594,1800.0
2023-08-01 14:20:00,125.93,125.93,125.74,125.77,4258.0,118.7782,118.7782,118.599,118.6273,4258.0
2023-08-01 14:25:00,125.77,125.81,125.65,125.65,5462.0,118.6273,118.6651,118.5141,118.5141,5462.0
2023-08-01 14:30:00,125.68,125.76,125.68,125.71,3624.0,118.5424,118.6179,118.5424,118.5707,3624.0
2023-08-01 14:35:00,125.75,125.84,125.73,125.79,2545.0,118.6085,118.6934,118.5896,118.6462,2545.0
2023-08-01 14:40:00,125.8,125.8,125.63,125.63,2941.0,118.6556,118.6556,118.4953,118.4953,2941.0
2023-08-01 14:45:00,125.65,125.73,125.63,125.71,3106.0,118.5141,118.5896,118.4953,118.5707,3106.0
2023-08-01 14:50:00,125.68,125.8,125.65,125.8,11871.0,118.5424,118.6556,118.5141,118.6556,11871.0
2023-08-01 14:55:00,125.8,125.93,125.74,125.89,28059.0,118.6556,118.7782,118.599,118.7405,28059.0
2023-08-01 15:00:00,125.91,125.91,125.76,125.85,4635.0,118.7594,118.7594,118.6179,118.7028,4635.0
2023-08-01 15:05:00,125.87,126.02,125.84,126.02,10026.0,118.7217,118.8631,118.6934,118.8631,10026.0
2023-08-01 15:10:00,126.04,126.05,125.91,125.92,4802.0,118.882,118.8914,118.7594,118.7688,4802.0
2023-08-01 15:15:00,125.91,126.01,125.9,125.99,4374.0,118.7594,118.8537,118.7499,118.8348,4374.0
2023-08-01 15:20:00,125.96,126.06,125.96,126.02,8074.0,118.8065,118.9009,118.8065,118.8631,8074.0
2023-08-01 15:25:00,126.01,126.01,125.85,125.93,8543.0,118.8537,118.8537,118.7028,118.7782,8543.0
2023-08-01 15:30:00,125.92,126.04,125.9,126.04,11823.0,118.7688,118.882,118.7499,118.882,11823.0
2023-08-01 15:35:00,126.01,126.01,125.89,125.9,13965.0,118.8537,118.8537,118.7405,118.7499,13965.0
2023-08-01 15:40:00,125.87,125.91,125.77,125.78,12038.0,118.7217,118.7594,118.6273,118.6368,12038.0
2023-08-01 15:45:00,125.78,126.04,125.76,126.02,12108.0,118.6368,118.882,118.6179,118.8631,12108.0
2023-08-01 15:50:00,126.02,126.13,125.96,126.08,44535.0,118.8631,118.9669,118.8065,118.9197,44535.0
2023-08-01 15:55:00,126.05,126.05,125.8,125.82,57116.0,118.8914,118.8914,118.6556,118.6745,57116.0
2023-08-02 09:30:00,124.53,124.61,124.16,124.59,17034.0,117.4578,117.5332,117.1088,117.5143,17034.0
2023-08-02 09:35:00,124.63,124.8,124.26,124.56,6310.0,117.5521,117.7124,117.2031,117.486,6310.0
2023-08-02 09:40:00,124.65,124.99,124.6,124.68,5835.0,117.5709,117.8916,117.5238,117.5992,5835.0
2023-08-02 09:45:00,124.6,124.61,124.26,124.59,8063.0,117.5238,117.5332,117.2031,117.5143,8063.0
2023-08-02 09:50:00,124.67,124.68,124.35,124.48,20122.0,117.5898,117.5992,117.288,117.4106,20122.0
2023-08-02 09:55:00,124.46,124.81,124.36,124.66,9347.0,117.3917,117.7218,117.2974,117.5804,9347.0
2023-08-02 10:00:00,124.61,124.74,124.5,124.5,11805.0,117.5332,117.6558,117.4295,117.4295,11805.0
2023-08-02 10:05:00,124.49,124.53,124.13,124.24,22510.0,117.42,117.4578,117.0805,117.1842,22510.0
2023-08-02 10:10:00,124.26,124.74,124.25,124.69,12502.0,117.2031,117.6558,117.1937,117.6087,12502.0
2023-08-02 10:15:00,124.68,124.68,124.25,124.33,5823.0,117.5992,117.5992,117.1937,117.2691,5823.0
2023-08-02 10:20:00,124.25,124.34,124.04,124.15,11559.0,117.1937,117.2785,116.9956,117.0993,11559.0
2023-08-02 10:25:00,124.19,124.21,123.91,123.94,9888.0,117.1371,117.1559,116.873,116.9013,9888.0
2023-08-02 10:30:00,124.04,124.13,123.98,123.98,4712.0,116.9956,117.0805,116.939,116.939,4712.0
2023-08-02 10:35:00,124.07,124.12,123.82,123.83,8094.0,117.0239,117.071,116.7881,116.7975,8094.0
2023-08-02 10:40:00,123.87,123.97,123.76,123.9,7934.0,116.8352,116.9296,116.7315,116.8635,7934.0
2023-08-02 10:45:00,123.91,123.98,123.85,123.94,4117.0,116.873,116.939,116.8164,116.9013,4117.0
2023-08-02 10:50:00,123.99,124.08,123.98,124.0,6013.0,116.9484,117.0333,116.939,116.9579,6013.0
2023-08-02 10:55:00,124.01,124.13,123.91,124.09,4714.0,116.9673,117.0805,116.873,117.0427,4714.0
2023-08-02 11:00:00,124.07,124.15,123.86,124.07,9795.0,117.0239,117.0993,116.8258,117.0239,9795.0
2023-08-02 11:05:00,124.07,124.15,124.03,124.13,5914.0,117.0239,117.0993,116.9861,117.0805,5914.0
2023-08-02 11:10:00,124.14,124.28,124.07,124.24,3043.0,117.0899,117.2219,117.0239,117.1842,3043.0
2023-08-02 11:15:00,124.21,124.38,124.2,124.38,5486.0,117.1559,117.3163,117.1465,117.3163,5486.0
2023-08-02 11:20:00,124.35,124.48,124.28,124.34,10586.0,117.288,117.4106,117.2219,117.2785,10586.0
2023-08-02 11:25:00,124.38,124.57,124.36,124.54,2800.0,117.3163,117.4955,117.2974,117.4672,2800.0
2023-08-02 11:30:00,124.58,124.63,124.47,124.63,5515.0,117.5049,117.5521,117.4012,117.5521,5515.0
2023-08-02 11:35:00,124.66,124.66,124.39,124.41,5821.0,117.5804,117.5804,117.3257,117.3446,5821.0
2023-08-02 11:40:00,124.4,124.49,124.36,124.49,4606.0,117.3351,117.42,117.2974,117.42,4606.0
2023-08-02 11:45:00,124.46,124.6,124.45,124.54,6028.0,117.3917,117.5238,117.3823,117.4672,6028.0
2023-08-02 11:50:00,124.5,124.55,124.44,124.44,4256.0,117.4295,117.4766,117.3729,117.3729,4256.0
2023-08-02 11:55:00,124.45,124.46,124.26,124.26,8388.0,117.3823,117.3917,117.2031,117.2031,8388.0
2023-08-02 12:00:00,124.31,124.44,124.31,124.4,4423.0,117.2502,117.3729,117.2502,117.3351,4423.0
2023-08-02 12:05:00,124.39,124.45,124.32,124.4,5376.0,117.3257,117.3823,117.2597,117.3351,5376.0
2023-08-02 12:10:00,124.41,124.59,124.41,124.56,3610.0,117.3446,117.5143,117.3446,117.486,3610.0
2023-08-02 12:15:00,124.7,124.83,124.67,124.83,6391.0,117.6181,117.7407,117.5898,117.7407,6391.0
2023-08-02 12:20:00,124.81,124.81,124.59,124.62,5658.0,117.7218,117.7218,117.5143,117.5426,5658.0
2023-08-02 12:25:00,124.61,124.7,124.54,124.62,4531.0,117.5332,117.6181,117.4672,117.5426,4531.0
2023-08-02 12:30:00,124.63,124.8,124.62,124.79,3516.0,117.5521,117.7124,117.5426,117.703,3516.0
2023-08-02 12:35:00,124.75,124.94,124.72,124.88,5234.0,117.6653,117.8445,117.637,117.7879,5234.0
2023-08-02 12:40:00,124.93,124.97,124.8,124.93,9523.0,117.835,117.8728,117.7124,117.835,9523.0
2023-08-02 12:45:00,124.95,124.95,124.84,124.86,4408.0,117.8539,117.8539,117.7501,117.769,4408.0
2023-08-02 12:50:00,124.83,124.83,124.64,124.68,2010.0,117.7407,117.7407,117.5615,117.5992,2010.0
2023-08-02 12:55:00,124.68,124.83,124.65,124.71,5676.0,117.5992,117.7407,117.5709,117.6275,5676.0
2023-08-02 13:00:00,124.68,124.76,124.67,124.76,12716.0,117.5992,117.6747,117.5898,117.6747,12716.0
2023-08-02 13:05:00,124.72,124.72,124.61,124.62,2700.0,117.637,117.637,117.5332,117.5426,2700.0
2023-08-02 13:10:00,124.65,124.71,124.56,124.57,4760.0,117.5709,117.6275,117.486,117.4955,4760.0
2023-08-02 13:15:00,124.55,124.6,124.52,124.59,4265.0,117.4766,117.5238,117.4483,117.5143,4265.0
2023-08-02 13:20:00,124.61,124.67,124.55,124.62,4879.0,117.5332,117.5898,117.4766,117.5426,4879.0
2023-08-02 13:25:00,124.6,124.67,124.56,124.61,5936.0,117.5238,117.5898,117.486,117.5332,5936.0
2023-08-02 13:30:00,124.58,124.67,124.58,124.61,6434.0,117.5049,117.5898,117.5049,117.5332,6434.0
2023-08-02 13:35:00,124.62,124.76,124.61,124.71,5720.0,117.5426,117.6747,117.5332,117.6275,5720.0
2023-08-02 13:40:00,124.69,124.7,124.54,124.54,1322.0,117.6087,117.6181,117.4672,117.4672,1322.0
2023-08-02 13:45:00,124.6,124.63,124.49,124.5,4467.0,117.5238,117.5521,117.42,117.4295,4467.0
2023-08-02 13:50:00,124.57,124.75,124.52,124.67,12599.0,117.4955,117.6653,117.4483,117.5898,12599.0
2023-08-02 13:55:00,124.67,124.67,124.6,124.6,4674.0,117.5898,117.5898,117.5238,117.5238,4674.0
2023-08-02 14:00:00,124.61,124.64,124.57,124.64,1800.0,117.5332,117.5615,117.4955,117.5615,1800.0
2023-08-02 14:05:00,124.62,124.63,124.54,124.62,6250.0,117.5426,117.5521,117.4672,117.5426,6250.0
2023-08-02 14:10:00,124.66,124.66,124.47,124.56,3071.0,117.5804,117.5804,117.4012,117.486,3071.0
2023-08-02 14:15:00,124.58,124.67,124.56,124.6,4378.0,117.5049,117.5898,117.486,117.5238,4378.0
2023-08-02 14:20:00,124.62,124.64,124.54,124.55,6856.0,117.5426,117.5615,117.4672,117.4766,6856.0
2023-08-02 14:25:00,124.57,124.61,124.48,124.54,3467.0,117.4955,117.5332,117.4106,117.4672,3467.0
2023-08-02 14:30:00,124.48,124.55,124.44,124.48,5553.0,117.4106,117.4766,117.3729,117.4106,5553.0
2023-08-02 14:35:00,124.5,124.5,124.41,124.43,3973.0,117.4295,117.4295,117.3446,117.3634,3973.0
2023-08-02 14:40:00,124.4,124.43,124.31,124.32,4189.0,117.3351,117.3634,117.2502,117.2597,4189.0
2023-08-02 14:45:00,124.36,124.45,124.34,124.44,7081.0,117.2974,117.3823,117.2785,117.3729,7081.0
2023-08-02 14:50:00,124.45,124.52,124.44,124.44,3167.0,117.3823,117.4483,117.3729,117.3729,3167.0
2023-08-02 14:55:00,124.44,124.45,124.36,124.39,3398.0,117.3729,117.3823,117.2974,117.3257,3398.0
2023-08-02 15:00:00,124.42,124.53,124.41,124.51,3283.0,117.354,117.4578,117.3446,117.4389,3283.0
2023-08-02 15:05:00,124.47,124.5,124.26,124.26,5853.0,117.4012,117.4295,117.2031,117.2031,5853.0
2023-08-02 15:10:00,124.29,124.32,124.16,124.19,10824.0,117.2314,117.2597,117.1088,117.1371,10824.0
2023-08-02 15:15:00,124.17,124.21,123.98,124.15,18806.0,117.1182,117.1559,116.939,117.0993,18806.0
2023-08-02 15:20:00,124.15,124.23,124.15,124.16,6539.0,117.0993,117.1748,117.0993,117.1088,6539.0
2023-08-02 15:25:00,124.14,124.14,123.94,123.94,10594.0,117.0899,117.0899,116.9013,116.9013,10594.0
2023-08-02 15:30:00,123.96,124.08,123.9,123.94,10160.0,116.9201,117.0333,116.8635,116.9013,10160.0
2023-08-02 15:35:00,123.94,124.07,123.94,123.99,12438.0,116.9013,117.0239,116.9013,116.9484,12438.0
2023-08-02 15:40:00,123.99,124.13,123.89,124.08,13382.0,116.9484,117.0805,116.8541,117.0333,13382.0
2023-08-02 15:45:00,124.09,124.17,124.02,124.09,23694.0,117.0427,117.1182,116.9767,117.0427,23694.0
2023-08-02 15:50:00,124.06,124.3,124.01,124.22,32659.0,117.0144,117.2408,116.9673,117.1654,32659.0
2023-08-02 15:55:00,124.32,124.51,124.29,124.39,75878.0,117.2597,117.4389,117.2314,117.3257,75878.0
2023-08-03 09:30:00,124.52,124.82,124.19,124.47,21745.0,117.4483,117.7313,117.1371,117.4012,21745.0
2023-08-03 09:35:00,124.48,124.48,123.69,123.87,5683.0,117.4106,117.4106,116.6655,116.8352,5683.0
2023-08-03 09:40:00,123.84,124.11,123.72,124.05,2819.0,116.8069,117.0616,116.6938,117.005,2819.0
2023-08-03 09:45:00,124.05,124.23,123.97,124.21,3005.0,117.005,117.1748,116.9296,117.1559,3005.0
2023-08-03 09:50:00,124.31,124.59,124.31,124.58,2881.0,117.2502,117.5143,117.2502,117.5049,2881.0
2023-08-03 09:55:00,124.51,124.51,124.25,124.4,2511.0,117.4389,117.4389,117.1937,117.3351,2511.0
2023-08-03 10:00:00,124.5,124.6,124.39,124.54,2000.0,117.4295,117.5238,117.3257,117.4672,2000.0
2023-08-03 10:05:00,124.48,124.51,124.34,124.34,2508.0,117.4106,117.4389,117.2785,117.2785,2508.0
2023-08-03 10:10:00,124.43,124.43,124.2,124.24,5841.0,117.3634,117.3634,117.1465,117.1842,5841.0
2023-08-03 10:15:00,124.3,124.3,124.03,124.2,2311.0,117.2408,117.2408,116.9861,117.1465,2311.0
2023-08-03 10:20:00,124.31,124.31,124.06,124.06,1704.0,117.2502,117.2502,117.0144,117.0144,1704.0
2023-08-03 10:25:00,124.07,124.19,124.07,124.13,3316.0,117.0239,117.1371,117.0239,117.0805,3316.0
2023-08-03 10:30:00,124.04,124.04,123.87,123.9,5080.0,116.9956,116.9956,116.8352,116.8635,5080.0
2023-08-03 10:35:00,123.89,124.03,123.77,123.92,4286.0,116.8541,116.9861,116.7409,116.8824,4286.0
2023-08-03 10:40:00,123.9,124.01,123.83,124.01,3622.0,116.8635,116.9673,116.7975,116.9673,3622.0
2023-08-03 10:45:00,123.97,124.05,123.87,124.04,3200.0,116.9296,117.005,116.8352,116.9956,3200.0
2023-08-03 10:50:00,124.03,124.03,123.76,123.77,5695.0,116.9861,116.9861,116.7315,116.7409,5695.0
2023-08-03 10:55:00,123.83,124.05,123.82,124.02,4914.0,116.7975,117.005,116.7881,116.9767,4914.0
2023-08-03 11:00:00,123.98,123.99,123.84,123.92,1800.0,116.939,116.9484,116.8069,116.8824,1800.0
2023-08-03 11:05:00,123.94,124.08,123.88,124.06,6904.0,116.9013,117.0333,116.8447,117.0144,6904.0
2023-08-03 11:10:00,124.08,124.14,124.07,124.09,1219.0,117.0333,117.0899,117.0239,117.0427,1219.0
2023-08-03 11:15:00,124.1,124.35,124.1,124.34,4149.0,117.0522,117.288,117.0522,117.2785,4149.0
2023-08-03 11:20:00,124.3,124.36,124.23,124.32,3830.0,117.2408,117.2974,117.1748,117.2597,3830.0
2023-08-03 11:25:00,124.37,124.45,124.27,124.45,2394.0,117.3068,117.3823,117.2125,117.3823,2394.0
2023-08-03 11:30:00,124.47,124.47,124.36,124.47,3500.0,117.4012,117.4012,117.2974,117.4012,3500.0
2023-08-03 11:35:00,124.45,124.56,124.4,124.54,8922.0,117.3823,117.486,117.3351,117.4672,8922.0
2023-08-03 11:40:00,124.5,124.57,124.47,124.49,3173.0,117.4295,117.4955,117.4012,117.42,3173.0
2023-08-03 11:45:00,124.5,124.62,124.48,124.61,3184.0,117.4295,117.5426,117.4106,117.5332,3184.0
2023-08-03 11:50:00,124.65,124.72,124.58,124.71,2728.0,117.5709,117.637,117.5049,117.6275,2728.0
2023-08-03 11:55:00,124.66,124.66,124.53,124.62,2572.0,117.5804,117.5804,117.4578,117.5426,2572.0
2023-08-03 12:00:00,124.6,124.69,124.55,124.6,2230.0,117.5238,117.6087,117.4766,117.5238,2230.0
2023-08-03 12:05:00,124.6,124.67,124.55,124.67,1500.0,117.5238,117.5898,117.4766,117.5898,1500.0
2023-08-03 12:10:00,124.64,124.69,124.63,124.66,1408.0,117.5615,117.6087,117.5521,117.5804,1408.0
2023-08-03 12:15:00,124.65,124.86,124.62,124.85,8784.0,117.5709,117.769,117.5426,117.7596,8784.0
2023-08-03 12:20:00,124.86,124.88,124.7,124.88,20015.0,117.769,117.7879,117.6181,117.7879,20015.0
2023-08-03 12:25:00,124.86,124.93,124.86,124.89,2244.0,117.769,117.835,117.769,117.7973,2244.0
2023-08-03 12:30:00,124.94,124.96,124.88,124.93,3400.0,117.8445,117.8633,117.7879,117.835,3400.0
2023-08-03 12:35:00,124.86,124.98,124.84,124.98,1200.0,117.769,117.8822,117.7501,117.8822,1200.0
2023-08-03 12:40:00,124.98,125.14,124.98,125.11,2435.0,117.8822,118.0331,117.8822,118.0048,2435.0
2023-08-03 12:45:00,125.14,125.28,125.13,125.15,3453.0,118.0331,118.1652,118.0237,118.0425,3453.0
2023-08-03 12:50:00,125.17,125.19,125.0,125.07,3158.0,118.0614,118.0803,117.9011,117.9671,3158.0
2023-08-03 12:55:00,125.06,125.13,125.02,125.1,2100.0,117.9577,118.0237,117.9199,117.9954,2100.0
2023-08-03 13:00:00,125.08,125.19,125.08,125.1,2800.0,117.9765,118.0803,117.9765,117.9954,2800.0
2023-08-03 13:05:00,125.1,125.12,125.04,125.1,3208.0,117.9954,118.0142,117.9388,117.9954,3208.0
2023-08-03 13:10:00,125.11,125.18,125.09,125.18,2000.0,118.0048,118.0708,117.9859,118.0708,2000.0
2023-08-03 13:15:00,125.12,125.13,125.03,125.06,5029.0,118.0142,118.0237,117.9294,117.9577,5029.0
2023-08-03 13:20:00,125.1,125.16,125.07,125.07,1830.0,117.9954,118.052,117.9671,117.9671,1830.0
2023-08-03 13:25:00,125.06,125.1,125.0,125.01,1693.0,117.9577,117.9954,117.9011,117.9105,1693.0
2023-08-03 13:30:00,124.94,124.96,124.71,124.75,3104.0,117.8445,117.8633,117.6275,117.6653,3104.0
2023-08-03 13:35:00,124.72,124.85,124.71,124.83,3959.0,117.637,117.7596,117.6275,117.7407,3959.0
2023-08-03 13:40:00,124.82,124.83,124.76,124.77,2200.0,117.7313,117.7407,117.6747,117.6841,2200.0
2023-08-03 13:45:00,124.78,124.81,124.72,124.75,3185.0,117.6936,117.7218,117.637,117.6653,3185.0
2023-08-03 13:50:00,124.76,124.82,124.72,124.8,4199.0,117.6747,117.7313,117.637,117.7124,4199.0
2023-08-03 13:55:00,124.8,124.8,124.69,124.69,4044.0,117.7124,117.7124,117.6087,117.6087,4044.0
2023-08-03 14:00:00,124.67,124.75,124.66,124.73,1981.0,117.5898,117.6653,117.5804,117.6464,1981.0
2023-08-03 14:05:00,124.71,124.84,124.71,124.77,4298.0,117.6275,117.7501,117.6275,117.6841,4298.0
2023-08-03 14:10:00,124.8,124.82,124.74,124.76,5030.0,117.7124,117.7313,117.6558,117.6747,5030.0
2023-08-03 14:15:00,124.73,124.75,124.63,124.74,5946.0,117.6464,117.6653,117.5521,117.6558,5946.0
2023-08-03 14:20:00,124.74,124.76,124.68,124.73,2988.0,117.6558,117.6747,117.5992,117.6464,2988.0
2023-08-03 14:25:00,124.73,124.77,124.65,124.7,7897.0,117.6464,117.6841,117.5709,117.6181,7897.0
2023-08-03 14:30:00,124.72,124.75,124.6,124.63,6182.0,117.637,117.6653,117.5238,117.5521,6182.0
2023-08-03 14:35:00,124.6,124.72,124.46,124.62,4538.0,117.5238,117.637,117.3917,117.5426,4538.0
2023-08-03 14:40:00,124.63,124.79,124.63,124.79,2320.0,117.5521,117.703,117.5521,117.703,2320.0
2023-08-03 14:45:00,124.79,124.84,124.72,124.72,2749.0,117.703,117.7501,117.637,117.637,2749.0
2023-08-03 14:50:00,124.79,124.81,124.7,124.81,6488.0,117.703,117.7218,117.6181,117.7218,6488.0
2023-08-03 14:55:00,124.76,124.82,124.69,124.76,5187.0,117.6747,117.7313,117.6087,117.6747,5187.0
2023-08-03 15:00:00,124.74,124.83,124.65,124.83,3692.0,117.6558,117.7407,117.5709,117.7407,3692.0
2023-08-03 15:05:00,124.81,124.81,124.63,124.71,5060.0,117.7218,117.7218,117.5521,117.6275,5060.0
2023-08-03 15:10:00,124.7,124.7,124.5,124.56,6859.0,117.6181,117.6181,117.4295,117.486,6859.0
2023-08-03 15:15:00,124.59,124.67,124.52,124.66,4101.0,117.5143,117.5898,117.4483,117.5804,4101.0
2023-08-03 15:20:00,124.67,124.77,124.64,124.77,3892.0,117.5898,117.6841,117.5615,117.6841,3892.0
2023-08-03 15:25:00,124.74,124.74,124.67,124.69,4863.0,117.6558,117.6558,117.5898,117.6087,4863.0
2023-08-03 15:30:00,124.72,124.79,124.67,124.76,5738.0,117.637,117.703,117.5898,117.6747,5738.0
2023-08-03 15:35:00,124.75,124.8,124.73,124.78,5005.0,117.6653,117.7124,117.6464,117.6936,5005.0
2023-08-03 15:40:00,124.77,124.84,124.72,124.78,6164.0,117.6841,117.7501,117.637,117.6936,6164.0
2023-08-03 15:45:00,124.77,124.8,124.65,124.67,14695.0,117.6841,117.7124,117.5709,117.5898,14695.0
2023-08-03 15:50:00,124.66,124.94,124.62,124.78,23452.0,117.5804,117.8445,117.5426,117.6936,23452.0
2023-08-03 15:55:00,124.76,124.87,124.61,124.64,69795.0,117.6747,117.7784,117.5332,117.5615,69795.0
2023-08-04 09:30:00,125.03,125.03,124.24,124.46,22638.0,117.9294,117.9294,117.1842,117.3917,22638.0
2023-08-04 09:35:00,124.5,124.5,123.93,124.09,5768.0,117.4295,117.4295,116.8918,117.0427,5768.0
2023-08-04 09:40:00,124.13,124.36,124.11,124.31,7592.0,117.0805,117.2974,117.0616,117.2502,7592.0
2023-08-04 09:45:00,124.36,124.36,124.1,124.27,6860.0,117.2974,117.2974,117.0522,117.2125,6860.0
2023-08-04 09:50:00,124.29,124.29,124.0,124.07,3987.0,117.2314,117.2314,116.9579,117.0239,3987.0
2023-08-04 09:55:00,124.09,124.09,123.71,123.87,4995.0,117.0427,117.0427,116.6843,116.8352,4995.0
2023-08-04 10:00:00,123.88,123.88,123.48,123.64,4225.0,116.8447,116.8447,116.4674,116.6183,4225.0
2023-08-04 10:05:00,123.57,123.57,123.3,123.45,6800.0,116.5523,116.5523,116.2976,116.4391,6800.0
2023-08-04 10:10:00,123.45,123.55,123.33,123.5,5500.0,116.4391,116.5334,116.3259,116.4862,5500.0
2023-08-04 10:15:00,123.44,123.56,123.33,123.56,9368.0,116.4297,116.5428,116.3259,116.5428,9368.0
2023-08-04 10:20:00,123.62,123.81,123.58,123.62,5183.0,116.5994,116.7786,116.5617,116.5994,5183.0
2023-08-04 10:25:00,123.63,123.81,123.58,123.81,4526.0,116.6089,116.7786,116.5617,116.7786,4526.0
2023-08-04 10:30:00,123.78,124.01,123.78,124.0,4200.0,116.7503,116.9673,116.7503,116.9579,4200.0
2023-08-04 10:35:00,124.01,124.05,123.9,123.97,5221.0,116.9673,117.005,116.8635,116.9296,5221.0
2023-08-04 10:40:00,123.97,124.15,123.97,124.14,4543.0,116.9296,117.0993,116.9296,117.0899,4543.0
2023-08-04 10:45:00,124.19,124.21,124.03,124.2,8032.0,117.1371,117.1559,116.9861,117.1465,8032.0
2023-08-04 10:50:00,124.14,124.2,123.99,124.2,2323.0,117.0899,117.1465,116.9484,117.1465,2323.0
2023-08-04 10:55:00,124.23,124.43,124.22,124.43,5654.0,117.1748,117.3634,117.1654,117.3634,5654.0
2023-08-04 11:00:00,124.46,124.49,124.31,124.43,3672.0,117.3917,117.42,117.2502,117.3634,3672.0
2023-08-04 11:05:00,124.4,124.41,124.31,124.31,2800.0,117.3351,117.3446,117.2502,117.2502,2800.0
2023-08-04 11:10:00,124.31,124.32,124.24,124.24,4174.0,117.2502,117.2597,117.1842,117.1842,4174.0
2023-08-04 11:15:00,124.25,124.32,124.22,124.32,3547.0,117.1937,117.2597,117.1654,117.2597,3547.0
2023-08-04 11:20:00,124.34,124.48,124.34,124.42,3738.0,117.2785,117.4106,117.2785,117.354,3738.0
2023-08-04 11:25:00,124.37,124.48,124.37,124.48,3663.0,117.3068,117.4106,117.3068,117.4106,3663.0
2023-08-04 11:30:00,124.47,124.49,124.39,124.44,3173.0,117.4012,117.42,117.3257,117.3729,3173.0
2023-08-04 11:35:00,124.42,124.51,124.35,124.37,10579.0,117.354,117.4389,117.288,117.3068,10579.0
2023-08-04 11:40:00,124.36,124.47,124.32,124.45,6272.0,117.2974,117.4012,117.2597,117.3823,6272.0
2023-08-04 11:45:00,124.48,124.58,124.43,124.56,5812.0,117.4106,117.5049,117.3634,117.486,5812.0
2023-08-04 11:50:00,124.58,124.64,124.46,124.61,6040.0,117.5049,117.5615,117.3917,117.5332,6040.0
2023-08-04 11:55:00,124.61,124.69,124.56,124.59,1335.0,117.5332,117.6087,117.486,117.5143,1335.0
2023-08-04 12:00:00,124.62,124.73,124.62,124.72,1900.0,117.5426,117.6464,117.5426,117.637,1900.0
2023-08-04 12:05:00,124.69,124.71,124.6,124.61,4843.0,117.6087,117.6275,117.5238,117.5332,4843.0
2023-08-04 12:10:00,124.62,124.77,124.62,124.77,3500.0,117.5426,117.6841,117.5426,117.6841,3500.0
2023-08-04 12:15:00,124.76,124.76,124.66,124.7,5086.0,117.6747,117.6747,117.5804,117.6181,5086.0
2023-08-04 12:20:00,124.72,124.76,124.64,124.7,4117.0,117.637,117.6747,117.5615,117.6181,4117.0
2023-08-04 12:25:00,124.67,124.88,124.67,124.88,3998.0,117.5898,117.7879,117.5898,117.7879,3998.0
2023-08-04 12:30:00,124.85,124.86,124.74,124.79,3073.0,117.7596,117.769,117.6558,117.703,3073.0
2023-08-04 12:35:00,124.78,124.83,124.74,124.8,3026.0,117.6936,117.7407,117.6558,117.7124,3026.0
2023-08-04 12:40:00,124.75,124.87,124.75,124.83,3652.0,117.6653,117.7784,117.6653,117.7407,3652.0
2023-08-04 12:45:00,124.85,124.89,124.83,124.83,1089.0,117.7596,117.7973,117.7407,117.7407,1089.0
2023-08-04 12:50:00,124.85,124.93,124.83,124.93,4461.0,117.7596,117.835,117.7407,117.835,4461.0
2023-08-04 12:55:00,124.91,124.92,124.77,124.82,4373.0,117.8162,117.8256,117.6841,117.7313,4373.0
2023-08-04 13:00:00,124.84,124.85,124.61,124.64,7477.0,117.7501,117.7596,117.5332,117.5615,7477.0
2023-08-04 13:05:00,124.65,124.65,124.4,124.42,6241.0,117.5709,117.5709,117.3351,117.354,6241.0
2023-08-04 13:10:00,124.38,124.45,124.36,124.4,6207.0,117.3163,117.3823,117.2974,117.3351,6207.0
2023-08-04 13:15:00,124.43,124.58,124.43,124.55,8344.0,117.3634,117.5049,117.3634,117.4766,8344.0
2023-08-04 13:20:00,124.55,124.56,124.37,124.38,10308.0,117.4766,117.486,117.3068,117.3163,10308.0
2023-08-04 13:25:00,124.37,124.38,124.23,124.25,10685.0,117.3068,117.3163,117.1748,117.1937,10685.0
2023-08-04 13:30:00,124.25,124.39,124.25,124.39,17271.0,117.1937,117.3257,117.1937,117.3257,17271.0
2023-08-04 13:35:00,124.35,124.36,124.26,124.26,4083.0,117.288,117.2974,117.2031,117.2031,4083.0
2023-08-04 13:40:00,124.25,124.33,124.21,124.27,15820.0,117.1937,117.2691,117.1559,117.2125,15820.0
2023-08-04 13:45:00,124.29,124.36,124.28,124.29,7612.0,117.2314,117.2974,117.2219,117.2314,7612.0
2023-08-04 13:50:00,124.29,124.3,124.23,124.27,6187.0,117.2314,117.2408,117.1748,117.2125,6187.0
2023-08-04 13:55:00,124.25,124.25,124.06,124.07,11152.0,117.1937,117.1937,117.0144,117.0239,11152.0
2023-08-04 14:00:00,124.06,124.1,123.79,123.79,15418.0,117.0144,117.0522,116.7598,116.7598,15418.0
2023-08-04 14:05:00,123.84,123.9,123.77,123.83,7949.0,116.8069,116.8635,116.7409,116.7975,7949.0
2023-08-04 14:10:00,123.76,123.96,123.76,123.89,3500.0,116.7315,116.9201,116.7315,116.8541,3500.0
2023-08-04 14:15:00,123.83,123.86,123.6,123.68,6886.0,116.7975,116.8258,116.5806,116.656,6886.0
2023-08-04 14:20:00,123.6,123.64,123.39,123.43,7560.0,116.5806,116.6183,116.3825,116.4202,7560.0
2023-08-04 14:25:00,123.4,123.56,123.4,123.49,19885.0,116.3919,116.5428,116.3919,116.4768,19885.0
2023-08-04 14:30:00,123.5,123.52,123.2,123.27,5413.0,116.4862,116.5051,116.2033,116.2693,5413.0
2023-08-04 14:35:00,123.21,123.25,123.14,123.2,4026.0,116.2127,116.2504,116.1467,116.2033,4026.0
2023-08-04 14:40:00,123.22,123.28,123.09,123.2,5925.0,116.2221,116.2787,116.0995,116.2033,5925.0
2023-08-04 14:45:00,123.16,123.25,123.1,123.21,5184.0,116.1656,116.2504,116.109,116.2127,5184.0
2023-08-04 14:50:00,123.23,123.39,123.15,123.2,6268.0,116.2316,116.3825,116.1561,116.2033,6268.0
2023-08-04 14:55:00,123.09,123.21,123.07,123.13,3000.0,116.0995,116.2127,116.0807,116.1373,3000.0
2023-08-04 15:00:00,123.11,123.26,123.07,123.18,4842.0,116.1184,116.2599,116.0807,116.1844,4842.0
2023-08-04 15:05:00,123.18,123.2,122.96,122.97,5633.0,116.1844,116.2033,115.9769,115.9863,5633.0
2023-08-04 15:10:00,122.99,123.11,122.98,123.09,5066.0,116.0052,116.1184,115.9958,116.0995,5066.0
2023-08-04 15:15:00,123.09,123.12,122.86,122.88,8516.0,116.0995,116.1278,115.8826,115.9015,8516.0
2023-08-04 15:20:00,122.86,122.93,122.8,122.85,5753.0,115.8826,115.9486,115.826,115.8732,5753.0
2023-08-04 15:25:00,122.85,122.89,122.77,122.87,9490.0,115.8732,115.9109,115.7977,115.892,9490.0
2023-08-04 15:30:00,122.91,123.04,122.9,122.99,19938.0,115.9298,116.0524,115.9203,116.0052,19938.0
2023-08-04 15:35:00,122.97,122.98,122.7,122.8,8867.0,115.9863,115.9958,115.7317,115.826,8867.0
2023-08-04 15:40:00,122.81,122.93,122.75,122.81,10088.0,115.8354,115.9486,115.7788,115.8354,10088.0
2023-08-04 15:45:00,122.79,122.89,122.79,122.84,12750.0,115.8166,115.9109,115.8166,115.8637,12750.0
2023-08-04 15:50:00,122.8,122.96,122.76,122.84,24324.0,115.826,115.9769,115.7883,115.8637,24324.0
2023-08-04 15:55:00,122.82,123.01,122.82,122.97,64713.0,115.8449,116.0241,115.8449,115.9863,64713.0
2023-08-07 09:30:00,123.49,124.0,123.27,123.65,18950.0,116.4768,116.9579,116.2693,116.6277,18950.0
2023-08-07 09:35:00,123.7,124.19,123.7,124.19,3056.0,116.6749,117.1371,116.6749,117.1371,3056.0
2023-08-07 09:40:00,123.99,124.01,123.63,123.71,2661.0,116.9484,116.9673,116.6089,116.6843,2661.0
2023-08-07 09:45:00,123.64,124.32,123.63,124.31,5893.0,116.6183,117.2597,116.6089,117.2502,5893.0
2023-08-07 09:50:00,124.4,124.68,124.33,124.54,22177.0,117.3351,117.5992,117.2691,117.4672,22177.0
2023-08-07 09:55:00,124.43,124.71,124.41,124.68,13947.0,117.3634,117.6275,117.3446,117.5992,13947.0
2023-08-07 10:00:00,124.7,124.75,124.28,124.38,13905.0,117.6181,117.6653,117.2219,117.3163,13905.0
2023-08-07 10:05:00,124.37,124.68,124.28,124.68,9752.0,117.3068,117.5992,117.2219,117.5992,9752.0
2023-08-07 10:10:00,124.75,124.79,124.68,124.71,3313.0,117.6653,117.703,117.5992,117.6275,3313.0
2023-08-07 10:15:00,124.69,124.79,124.54,124.61,7967.0,117.6087,117.703,117.4672,117.5332,7967.0
2023-08-07 10:20:00,124.59,124.59,124.49,124.51,4441.0,117.5143,117.5143,117.42,117.4389,4441.0
2023-08-07 10:25:00,124.5,124.54,124.3,124.3,4337.0,117.4295,117.4672,117.2408,117.2408,4337.0
2023-08-07 10:30:00,124.34,124.48,124.24,124.44,5514.0,117.2785,117.4106,117.1842,117.3729,5514.0
2023-08-07 10:35:00,124.43,124.8,124.39,124.8,3806.0,117.3634,117.7124,117.3257,117.7124,3806.0
2023-08-07 10:40:00,124.78,124.95,124.65,124.69,7361.0,117.6936,117.8539,117.5709,117.6087,7361.0
2023-08-07 10:45:00,124.64,124.81,124.64,124.72,4231.0,117.5615,117.7218,117.5615,117.637,4231.0
2023-08-07 10:50:00,124.72,124.72,124.48,124.56,3770.0,117.637,117.637,117.4106,117.486,3770.0
2023-08-07 10:55:00,124.57,124.65,124.53,124.65,4949.0,117.4955,117.5709,117.4578,117.5709,4949.0
2023-08-07 11:00:00,124.59,124.61,124.48,124.51,4430.0,117.5143,117.5332,117.4106,117.4389,4430.0
2023-08-07 11:05:00,124.49,124.54,124.4,124.52,2024.0,117.42,117.4672,117.3351,117.4483,2024.0
2023-08-07 11:10:00,124.6,124.7,124.53,124.56,9090.0,117.5238,117.6181,117.4578,117.486,9090.0
2023-08-07 11:15:00,124.48,124.51,124.31,124.37,2883.0,117.4106,117.4389,117.2502,117.3068,2883.0
2023-08-07 11:20:00,124.37,124.42,124.32,124.4,2548.0,117.3068,117.354,117.2597,117.3351,2548.0
2023-08-07 11:25:00,124.36,124.49,124.33,124.46,2556.0,117.2974,117.42,117.2691,117.3917,2556.0
2023-08-07 11:30:00,124.5,124.54,124.43,124.44,3805.0,117.4295,117.4672,117.3634,117.3729,3805.0
2023-08-07 11:35:00,124.48,124.52,124.41,124.47,3212.0,117.4106,117.4483,117.3446,117.4012,3212.0
2023-08-07 11:40:00,124.49,124.6,124.45,124.6,2944.0,117.42,117.5238,117.3823,117.5238,2944.0
2023-08-07 11:45:00,124.59,124.68,124.44,124.44,4699.0,117.5143,117.5992,117.3729,117.3729,4699.0
2023-08-07 11:50:00,124.44,124.6,124.44,124.58,2612.0,117.3729,117.5238,117.3729,117.5049,2612.0
2023-08-07 11:55:00,124.6,124.71,124.6,124.61,2520.0,117.5238,117.6275,117.5238,117.5332,2520.0
2023-08-07 12:00:00,124.58,124.6,124.47,124.55,3947.0,117.5049,117.5238,117.4012,117.4766,3947.0
2023-08-07 12:05:00,124.59,124.59,124.47,124.47,1505.0,117.5143,117.5143,117.4012,117.4012,1505.0
2023-08-07 12:10:00,124.47,124.5,124.39,124.44,1704.0,117.4012,117.4295,117.3257,117.3729,1704.0
2023-08-07 12:15:00,124.42,124.42,124.32,124.32,3145.0,117.354,117.354,117.2597,117.2597,3145.0
2023-08-07 12:20:00,124.3,124.38,124.25,124.29,2918.0,117.2408,117.3163,117.1937,117.2314,2918.0
2023-08-07 12:25:00,124.31,124.36,124.28,124.33,3771.0,117.2502,117.2974,117.2219,117.2691,3771.0
2023-08-07 12:30:00,124.35,124.38,124.24,124.26,2145.0,117.288,117.3163,117.1842,117.2031,2145.0
2023-08-07 12:35:00,124.28,124.3,124.18,124.23,4342.0,117.2219,117.2408,117.1276,117.1748,4342.0
2023-08-07 12:40:00,124.22,124.28,124.18,124.27,7509.0,117.1654,117.2219,117.1276,117.2125,7509.0
2023-08-07 12:45:00,124.31,124.42,124.28,124.4,3073.0,117.2502,117.354,117.2219,117.3351,3073.0
2023-08-07 12:50:00,124.44,124.53,124.44,124.53,400.0,117.3729,117.4578,117.3729,117.4578,400.0
2023-08-07 12:55:00,124.57,124.57,124.4,124.56,2312.0,117.4955,117.4955,117.3351,117.486,2312.0
2023-08-07 13:00:00,124.56,124.68,124.53,124.67,2200.0,117.486,117.5992,117.4578,117.5898,2200.0
2023-08-07 13:05:00,124.66,124.67,124.51,124.58,3473.0,117.5804,117.5898,117.4389,117.5049,3473.0
2023-08-07 13:10:00,124.53,124.73,124.53,124.7,3823.0,117.4578,117.6464,117.4578,117.6181,3823.0
2023-08-07 13:15:00,124.67,124.68,124.57,124.62,4514.0,117.5898,117.5992,117.4955,117.5426,4514.0
2023-08-07 13:20:00,124.58,124.67,124.53,124.65,4004.0,117.5049,117.5898,117.4578,117.5709,4004.0
2023-08-07 13:25:00,124.65,124.65,124.52,124.59,2954.0,117.5709,117.5709,117.4483,117.5143,2954.0
2023-08-07 13:30:00,124.59,124.62,124.57,124.62,4110.0,117.5143,117.5426,117.4955,117.5426,4110.0
2023-08-07 13:35:00,124.62,124.7,124.6,124.62,4190.0,117.5426,117.6181,117.5238,117.5426,4190.0
2023-08-07 13:40:00,124.64,124.8,124.63,124.77,3208.0,117.5615,117.7124,117.5521,117.6841,3208.0
2023-08-07 13:45:00,124.81,124.98,124.81,124.98,6434.0,117.7218,117.8822,117.7218,117.8822,6434.0
2023-08-07 13:50:00,124.96,125.03,124.95,124.96,3819.0,117.8633,117.9294,117.8539,117.8633,3819.0
2023-08-07 13:55:00,124.98,125.07,124.96,125.06,4633.0,117.8822,117.9671,117.8633,117.9577,4633.0
2023-08-07 14:00:00,125.09,125.1,124.83,124.83,5747.0,117.9859,117.9954,117.7407,117.7407,5747.0
2023-08-07 14:05:00,124.85,124.87,124.75,124.79,2926.0,117.7596,117.7784,117.6653,117.703,2926.0
2023-08-07 14:10:00,124.79,124.82,124.73,124.73,3333.0,117.703,117.7313,117.6464,117.6464,3333.0
2023-08-07 14:15:00,124.74,124.79,124.68,124.73,3254.0,117.6558,117.703,117.5992,117.6464,3254.0
2023-08-07 14:20:00,124.7,124.76,124.67,124.71,2723.0,117.6181,117.6747,117.5898,117.6275,2723.0
2023-08-07 14:25:00,124.71,124.71,124.53,124.57,3077.0,117.6275,117.6275,117.4578,117.4955,3077.0
2023-08-07 14:30:00,124.57,124.75,124.56,124.72,3794.0,117.4955,117.6653,117.486,117.637,3794.0
2023-08-07 14:35:00,124.73,124.76,124.62,124.63,2286.0,117.6464,117.6747,117.5426,117.5521,2286.0
2023-08-07 14:40:00,124.63,124.68,124.54,124.58,2664.0,117.5521,117.5992,117.4672,117.5049,2664.0
2023-08-07 14:45:00,124.59,124.7,124.59,124.7,2800.0,117.5143,117.6181,117.5143,117.6181,2800.0
2023-08-07 14:50:00,124.7,124.78,124.69,124.72,4382.0,117.6181,117.6936,117.6087,117.637,4382.0
2023-08-07 14:55:00,124.72,124.81,124.7,124.8,3847.0,117.637,117.7218,117.6181,117.7124,3847.0
2023-08-07 15:00:00,124.82,124.86,124.77,124.81,5636.0,117.7313,117.769,117.6841,117.7218,5636.0
2023-08-07 15:05:00,124.84,124.85,124.77,124.82,4460.0,117.7501,117.7596,117.6841,117.7313,4460.0
2023-08-07 15:10:00,124.81,124.86,124.72,124.75,8087.0,117.7218,117.769,117.637,117.6653,8087.0
2023-08-07 15:15:00,124.72,124.74,124.66,124.71,5634.0,117.637,117.6558,117.5804,117.6275,5634.0
2023-08-07 15:20:00,124.7,124.83,124.68,124.78,6334.0,117.6181,117.7407,117.5992,117.6936,6334.0
2023-08-07 15:25:00,124.8,124.83,124.6,124.62,9000.0,117.7124,117.7407,117.5238,117.5426,9000.0
2023-08-07 15:30:00,124.63,124.89,124.6,124.89,15616.0,117.5521,117.7973,117.5238,117.7973,15616.0
2023-08-07 15:35:00,124.87,124.98,124.8,124.85,17000.0,117.7784,117.8822,117.7124,117.7596,17000.0
2023-08-07 15:40:00,124.86,125.07,124.84,124.99,14856.0,117.769,117.9671,117.7501,117.8916,14856.0
2023-08-07 15:45:00,124.98,125.06,124.94,124.96,23266.0,117.8822,117.9577,117.8445,117.8633,23266.0
2023-08-07 15:50:00,124.96,125.14,124.96,125.1,33112.0,117.8633,118.0331,117.8633,117.9954,33112.0
2023-08-07 15:55:00,125.1,125.2,125.06,125.07,82256.0,117.9954,118.0897,117.9577,117.9671,82256.0
2023-08-08 09:30:00,124.46,124.46,123.85,124.13,16431.0,117.3917,117.3917,116.8164,117.0805,16431.0
2023-08-08 09:35:00,124.01,124.3,123.79,124.1,7143.0,116.9673,117.2408,116.7598,117.0522,7143.0
2023-08-08 09:40:00,124.05,124.05,123.88,123.95,10142.0,117.005,117.005,116.8447,116.9107,10142.0
2023-08-08 09:45:00,123.89,123.95,123.46,123.53,10671.0,116.8541,116.9107,116.4485,116.5145,10671.0
2023-08-08 09:50:00,123.56,123.81,123.56,123.66,4867.0,116.5428,116.7786,116.5428,116.6372,4867.0
2023-08-08 09:55:00,123.62,123.66,123.45,123.66,9998.0,116.5994,116.6372,116.4391,116.6372,9998.0
2023-08-08 10:00:00,123.53,123.6,123.46,123.54,7003.0,116.5145,116.5806,116.4485,116.524,7003.0
2023-08-08 10:05:00,123.48,123.72,123.45,123.72,7494.0,116.4674,116.6938,116.4391,116.6938,7494.0
2023-08-08 10:10:00,123.63,123.63,123.34,123.35,6177.0,116.6089,116.6089,116.3353,116.3448,6177.0
2023-08-08 10:15:00,123.31,123.33,123.11,123.27,7343.0,116.307,116.3259,116.1184,116.2693,7343.0
2023-08-08 10:20:00,123.26,123.27,123.06,123.11,6491.0,116.2599,116.2693,116.0712,116.1184,6491.0
2023-08-08 10:25:00,123.08,123.28,123.05,123.28,7724.0,116.0901,116.2787,116.0618,116.2787,7724.0
2023-08-08 10:30:00,123.22,123.39,123.15,123.34,9072.0,116.2221,116.3825,116.1561,116.3353,9072.0
2023-08-08 10:35:00,123.39,123.42,123.15,123.19,4934.0,116.3825,116.4108,116.1561,116.1939,4934.0
2023-08-08 10:40:00,123.2,123.23,123.02,123.12,3980.0,116.2033,116.2316,116.0335,116.1278,3980.0
2023-08-08 10:45:00,123.15,123.18,122.99,123.08,3938.0,116.1561,116.1844,116.0052,116.0901,3938.0
2023-08-08 10:50:00,123.08,123.11,122.85,122.86,4682.0,116.0901,116.1184,115.8732,115.8826,4682.0
2023-08-08 10:55:00,122.82,122.86,122.73,122.74,6765.0,115.8449,115.8826,115.76,115.7694,6765.0
2023-08-08 11:00:00,122.76,122.89,122.7,122.81,6762.0,115.7883,115.9109,115.7317,115.8354,6762.0
2023-08-08 11:05:00,122.81,122.97,122.7,122.97,4004.0,115.8354,115.9863,115.7317,115.9863,4004.0
2023-08-08 11:10:00,123.02,123.04,122.93,122.93,7940.0,116.0335,116.0524,115.9486,115.9486,7940.0
2023-08-08 11:15:00,122.86,122.98,122.85,122.91,3005.0,115.8826,115.9958,115.8732,115.9298,3005.0
2023-08-08 11:20:00,122.94,123.05,122.89,122.9,6362.0,115.958,116.0618,115.9109,115.9203,6362.0
2023-08-08 11:25:00,122.93,123.04,122.85,123.02,3268.0,115.9486,116.0524,115.8732,116.0335,3268.0
2023-08-08 11:30:00,123.0,123.01,122.93,122.99,5675.0,116.0146,116.0241,115.9486,116.0052,5675.0
2023-08-08 11:35:00,122.99,123.23,122.99,123.21,7500.0,116.0052,116.2316,116.0052,116.2127,7500.0
2023-08-08 11:40:00,123.24,123.41,123.23,123.41,7383.0,116.241,116.4014,116.2316,116.4014,7383.0
2023-08-08 11:45:00,123.41,123.5,123.35,123.38,7839.0,116.4014,116.4862,116.3448,116.3731,7839.0
2023-08-08 11:50:00,123.37,123.52,123.33,123.48,6245.0,116.3636,116.5051,116.3259,116.4674,6245.0
2023-08-08 11:55:00,123.44,123.47,123.32,123.36,8940.0,116.4297,116.4579,116.3165,116.3542,8940.0
2023-08-08 12:00:00,123.36,123.39,123.31,123.34,3294.0,116.3542,116.3825,116.307,116.3353,3294.0
2023-08-08 12:05:00,123.36,123.43,123.28,123.3,4413.0,116.3542,116.4202,116.2787,116.2976,4413.0
2023-08-08 12:10:00,123.28,123.43,123.27,123.38,4344.0,116.2787,116.4202,116.2693,116.3731,4344.0
2023-08-08 12:15:00,123.4,123.54,123.4,123.52,6218.0,116.3919,116.524,116.3919,116.5051,6218.0
2023-08-08 12:20:00,123.55,123.61,123.51,123.58,11139.0,116.5334,116.59,116.4957,116.5617,11139.0
2023-08-08 12:25:00,123.6,123.69,123.58,123.61,10983.0,116.5806,116.6655,116.5617,116.59,10983.0
2023-08-08 12:30:00,123.62,123.7,123.58,123.69,4707.0,116.5994,116.6749,116.5617,116.6655,4707.0
2023-08-08 12:35:00,123.71,123.79,123.64,123.7,7778.0,116.6843,116.7598,116.6183,116.6749,7778.0
2023-08-08 12:40:00,123.69,123.69,123.46,123.46,14644.0,116.6655,116.6655,116.4485,116.4485,14644.0
2023-08-08 12:45:00,123.43,123.59,123.36,123.5,10427.0,116.4202,116.5711,116.3542,116.4862,10427.0
2023-08-08 12:50:00,123.52,123.53,123.46,123.51,1300.0,116.5051,116.5145,116.4485,116.4957,1300.0
2023-08-08 12:55:00,123.5,123.6,123.46,123.59,6388.0,116.4862,116.5806,116.4485,116.5711,6388.0
2023-08-08 13:00:00,123.58,123.69,123.58,123.64,6531.0,116.5617,116.6655,116.5617,116.6183,6531.0
2023-08-08 13:05:00,123.6,123.62,123.54,123.57,4783.0,116.5806,116.5994,116.524,116.5523,4783.0
2023-08-08 13:10:00,123.57,123.71,123.51,123.71,4366.0,116.5523,116.6843,116.4957,116.6843,4366.0
2023-08-08 13:15:00,123.71,123.75,123.65,123.66,4331.0,116.6843,116.722,116.6277,116.6372,4331.0
2023-08-08 13:20:00,123.65,123.71,123.45,123.45,3543.0,116.6277,116.6843,116.4391,116.4391,3543.0
2023-08-08 13:25:00,123.47,123.48,123.42,123.44,3285.0,116.4579,116.4674,116.4108,116.4297,3285.0
2023-08-08 13:30:00,123.47,123.51,123.37,123.39,4494.0,116.4579,116.4957,116.3636,116.3825,4494.0
2023-08-08 13:35:00,123.38,123.48,123.34,123.48,3960.0,116.3731,116.4674,116.3353,116.4674,3960.0
2023-08-08 13:40:00,123.49,123.52,123.47,123.47,4040.0,116.4768,116.5051,116.4579,116.4579,4040.0
2023-08-08 13:45:00,123.46,123.49,123.42,123.42,2606.0,116.4485,116.4768,116.4108,116.4108,2606.0
2023-08-08 13:50:00,123.41,123.49,123.4,123.43,2556.0,116.4014,116.4768,116.3919,116.4202,2556.0
2023-08-08 13:55:00,123.45,123.45,123.41,123.43,2339.0,116.4391,116.4391,116.4014,116.4202,2339.0
2023-08-08 14:00:00,123.43,123.43,123.34,123.39,4327.0,116.4202,116.4202,116.3353,116.3825,4327.0
2023-08-08 14:05:00,123.39,123.42,123.3,123.35,2962.0,116.3825,116.4108,116.2976,116.3448,2962.0
2023-08-08 14:10:00,123.34,123.5,123.33,123.46,3407.0,116.3353,116.4862,116.3259,116.4485,3407.0
2023-08-08 14:15:00,123.49,123.62,123.41,123.52,17900.0,116.4768,116.5994,116.4014,116.5051,17900.0
2023-08-08 14:20:00,123.54,123.66,123.53,123.6,16643.0,116.524,116.6372,116.5145,116.5806,16643.0
2023-08-08 14:25:00,123.64,123.67,123.46,123.46,5415.0,116.6183,116.6466,116.4485,116.4485,5415.0
2023-08-08 14:30:00,123.48,123.62,123.48,123.58,6175.0,116.4674,116.5994,116.4674,116.5617,6175.0
2023-08-08 14:35:00,123.6,123.65,123.52,123.64,4577.0,116.5806,116.6277,116.5051,116.6183,4577.0
2023-08-08 14:40:00,123.64,123.64,123.51,123.51,4253.0,116.6183,116.6183,116.4957,116.4957,4253.0
2023-08-08 14:45:00,123.52,123.55,123.47,123.53,4840.0,116.5051,116.5334,116.4579,116.5145,4840.0
2023-08-08 14:50:00,123.56,123.63,123.52,123.6,3087.0,116.5428,116.6089,116.5051,116.5806,3087.0
2023-08-08 14:55:00,123.6,123.76,123.58,123.69,6731.0,116.5806,116.7315,116.5617,116.6655,6731.0
2023-08-08 15:00:00,123.68,123.88,123.65,123.88,5882.0,116.656,116.8447,116.6277,116.8447,5882.0
2023-08-08 15:05:00,123.91,123.98,123.87,123.95,7782.0,116.873,116.939,116.8352,116.9107,7782.0
2023-08-08 15:10:00,123.95,123.97,123.78,123.91,8010.0,116.9107,116.9296,116.7503,116.873,8010.0
2023-08-08 15:15:00,123.83,123.94,123.83,123.92,7291.0,116.7975,116.9013,116.7975,116.8824,7291.0
2023-08-08 15:20:00,123.92,123.97,123.88,123.95,18657.0,116.8824,116.9296,116.8447,116.9107,18657.0
2023-08-08 15:25:00,123.95,124.08,123.93,124.06,13408.0,116.9107,117.0333,116.8918,117.0144,13408.0
2023-08-08 15:30:00,124.06,124.08,123.97,123.98,14440.0,117.0144,117.0333,116.9296,116.939,14440.0
2023-08-08 15:35:00,123.99,124.12,123.96,123.98,10581.0,116.9484,117.071,116.9201,116.939,10581.0
2023-08-08 15:40:00,123.99,124.18,123.97,124.07,10022.0,116.9484,117.1276,116.9296,117.0239,10022.0
2023-08-08 15:45:00,124.09,124.13,124.02,124.03,14874.0,117.0427,117.0805,116.9767,116.9861,14874.0
2023-08-08 15:50:00,124.01,124.07,123.8,123.86,33306.0,116.9673,117.0239,116.7692,116.8258,33306.0
2023-08-08 15:55:00,123.85,124.03,123.81,123.89,76574.0,116.8164,116.9861,116.7786,116.8541,76574.0
2023-08-09 09:30:00,122.83,123.53,122.83,123.43,16841.0,116.6856,117.3506,116.6856,117.2556,16841.0
2023-08-09 09:35:00,123.47,123.51,123.29,123.42,1683.0,117.2936,117.3316,117.1226,117.2461,1683.0
2023-08-09 09:40:00,123.37,123.57,123.16,123.16,5453.0,117.1986,117.3886,116.9991,116.9991,5453.0
2023-08-09 09:45:00,123.28,123.42,123.27,123.42,1100.0,117.1131,117.2461,117.1036,117.2461,1100.0
2023-08-09 09:50:00,123.41,123.47,123.36,123.42,2817.0,117.2366,117.2936,117.1891,117.2461,2817.0
2023-08-09 09:55:00,123.43,123.66,123.4,123.66,3458.0,117.2556,117.4741,117.2271,117.4741,3458.0
2023-08-09 10:00:00,123.62,123.65,123.55,123.61,1922.0,117.4361,117.4646,117.3696,117.4266,1922.0
2023-08-09 10:05:00,123.62,123.62,123.31,123.31,2845.0,117.4361,117.4361,117.1416,117.1416,2845.0
2023-08-09 10:10:00,123.34,123.47,123.34,123.47,1816.0,117.1701,117.2936,117.1701,117.2936,1816.0
2023-08-09 10:15:00,123.49,123.74,123.39,123.74,7509.0,117.3126,117.5501,117.2176,117.5501,7509.0
2023-08-09 10:20:00,123.72,123.74,123.47,123.63,4243.0,117.5311,117.5501,117.2936,117.4456,4243.0
2023-08-09 10:25:00,123.58,123.77,123.55,123.69,4340.0,117.3981,117.5786,117.3696,117.5026,4340.0
2023-08-09 10:30:00,123.81,123.82,123.58,123.6,3961.0,117.6166,117.6261,117.3981,117.4171,3961.0
2023-08-09 10:35:00,123.58,123.71,123.55,123.6,3318.0,117.3981,117.5216,117.3696,117.4171,3318.0
2023-08-09 10:40:00,123.64,123.84,123.63,123.81,1938.0,117.4551,117.6451,117.4456,117.6166,1938.0
2023-08-09 10:45:00,123.77,123.8,123.76,123.8,1892.0,117.5786,117.6071,117.5691,117.6071,1892.0
2023-08-09 10:50:00,123.8,124.0,123.79,124.0,6331.0,117.6071,117.7971,117.5976,117.7971,6331.0
2023-08-09 10:55:00,123.95,124.16,123.95,124.16,5905.0,117.7496,117.9491,117.7496,117.9491,5905.0
2023-08-09 11:00:00,124.12,124.12,123.91,123.99,2648.0,117.9111,117.9111,117.7116,117.7876,2648.0
2023-08-09 11:05:00,124.01,124.09,123.99,124.09,2528.0,117.8066,117.8826,117.7876,117.8826,2528.0
2023-08-09 11:10:00,124.02,124.05,123.88,123.94,4735.0,117.8161,117.8446,117.6831,117.7401,4735.0
2023-08-09 11:15:00,123.86,123.91,123.65,123.74,5056.0,117.6641,117.7116,117.4646,117.5501,5056.0
2023-08-09 11:20:00,123.76,123.9,123.7,123.89,4949.0,117.5691,117.7021,117.5121,117.6926,4949.0
2023-08-09 11:25:00,123.89,123.89,123.77,123.78,2706.0,117.6926,117.6926,117.5786,117.5881,2706.0
2023-08-09 11:30:00,123.79,123.91,123.75,123.8,3456.0,117.5976,117.7116,117.5596,117.6071,3456.0
2023-08-09 11:35:00,123.88,123.9,123.79,123.82,4013.0,117.6831,117.7021,117.5976,117.6261,4013.0
2023-08-09 11:40:00,123.79,123.81,123.75,123.78,6947.0,117.5976,117.6166,117.5596,117.5881,6947.0
2023-08-09 11:45:00,123.81,123.81,123.57,123.57,4610.0,117.6166,117.6166,117.3886,117.3886,4610.0
2023-08-09 11:50:00,123.57,123.6,123.48,123.51,4591.0,117.3886,117.4171,117.3031,117.3316,4591.0
2023-08-09 11:55:00,123.48,123.6,123.36,123.6,6423.0,117.3031,117.4171,117.1891,117.4171,6423.0
2023-08-09 12:00:00,123.59,123.69,123.57,123.57,3466.0,117.4076,117.5026,117.3886,117.3886,3466.0
2023-08-09 12:05:00,123.6,123.74,123.6,123.71,6217.0,117.4171,117.5501,117.4171,117.5216,6217.0
2023-08-09 12:10:00,123.7,123.7,123.57,123.66,3220.0,117.5121,117.5121,117.3886,117.4741,3220.0
2023-08-09 12:15:00,123.66,123.76,123.63,123.63,6181.0,117.4741,117.5691,117.4456,117.4456,6181.0
2023-08-09 12:20:00,123.6,123.62,123.51,123.61,1938.0,117.4171,117.4361,117.3316,117.4266,1938.0
2023-08-09 12:25:00,123.59,123.72,123.56,123.64,3312.0,117.4076,117.5311,117.3791,117.4551,3312.0
2023-08-09 12:30:00,123.66,123.83,123.66,123.83,1136.0,117.4741,117.6356,117.4741,117.6356,1136.0
2023-08-09 12:35:00,123.84,123.84,123.7,123.74,1913.0,117.6451,117.6451,117.5121,117.5501,1913.0
2023-08-09 12:40:00,123.75,123.78,123.66,123.66,1000.0,117.5596,117.5881,117.4741,117.4741,1000.0
2023-08-09 12:45:00,123.64,123.79,123.61,123.79,1460.0,117.4551,117.5976,117.4266,117.5976,1460.0
2023-08-09 12:50:00,123.78,123.78,123.62,123.67,4743.0,117.5881,117.5881,117.4361,117.4836,4743.0
2023-08-09 12:55:00,123.66,123.66,123.57,123.63,2406.0,117.4741,117.4741,117.3886,117.4456,2406.0
2023-08-09 13:00:00,123.59,123.69,123.58,123.69,1214.0,117.4076,117.5026,117.3981,117.5026,1214.0
2023-08-09 13:05:00,123.73,123.91,123.73,123.91,3117.0,117.5406,117.7116,117.5406,117.7116,3117.0
2023-08-09 13:10:00,123.9,123.97,123.85,123.97,2867.0,117.7021,117.7686,117.6546,117.7686,2867.0
2023-08-09 13:15:00,123.98,124.08,123.94,124.06,3015.0,117.7781,117.8731,117.7401,117.8541,3015.0
2023-08-09 13:20:00,124.09,124.09,123.9,124.01,3345.0,117.8826,117.8826,117.7021,117.8066,3345.0
2023-08-09 13:25:00,123.97,124.0,123.95,123.98,1859.0,117.7686,117.7971,117.7496,117.7781,1859.0
2023-08-09 13:30:00,123.97,124.03,123.95,123.95,2132.0,117.7686,117.8256,117.7496,117.7496,2132.0
2023-08-09 13:35:00,123.97,124.07,123.93,124.06,3542.0,117.7686,117.8636,117.7306,117.8541,3542.0
2023-08-09 13:40:00,124.05,124.1,123.99,124.1,1200.0,117.8446,117.8921,117.7876,117.8921,1200.0
2023-08-09 13:45:00,124.05,124.07,123.84,123.84,2231.0,117.8446,117.8636,117.6451,117.6451,2231.0
2023-08-09 13:50:00,123.8,123.89,123.8,123.88,3059.0,117.6071,117.6926,117.6071,117.6831,3059.0
2023-08-09 13:55:00,123.89,123.95,123.84,123.87,2690.0,117.6926,117.7496,117.6451,117.6736,2690.0
2023-08-09 14:00:00,123.81,123.91,123.77,123.91,2453.0,117.6166,117.7116,117.5786,117.7116,2453.0
2023-08-09 14:05:00,123.91,123.92,123.82,123.88,1901.0,117.7116,117.7211,117.6261,117.6831,1901.0
2023-08-09 14:10:00,123.87,123.92,123.85,123.9,3016.0,117.6736,117.7211,117.6546,117.7021,3016.0
2023-08-09 14:15:00,123.89,123.99,123.88,123.97,1640.0,117.6926,117.7876,117.6831,117.7686,1640.0
2023-08-09 14:20:00,123.95,123.95,123.84,123.95,1352.0,117.7496,117.7496,117.6451,117.7496,1352.0
2023-08-09 14:25:00,123.96,124.03,123.96,124.0,1278.0,117.7591,117.8256,117.7591,117.7971,1278.0
2023-08-09 14:30:00,124.05,124.15,124.05,124.05,5693.0,117.8446,117.9396,117.8446,117.8446,5693.0
2023-08-09 14:35:00,124.03,124.16,124.03,124.16,1718.0,117.8256,117.9491,117.8256,117.9491,1718.0
2023-08-09 14:40:00,124.12,124.17,124.05,124.15,3385.0,117.9111,117.9586,117.8446,117.9396,3385.0
2023-08-09 14:45:00,124.17,124.19,124.13,124.19,2302.0,117.9586,117.9776,117.9206,117.9776,2302.0
2023-08-09 14:50:00,124.23,124.24,124.15,124.18,3144.0,118.0156,118.0251,117.9396,117.9681,3144.0
2023-08-09 14:55:00,124.22,124.32,124.19,124.19,3789.0,118.0061,118.1011,117.9776,117.9776,3789.0
2023-08-09 15:00:00,124.19,124.19,124.13,124.18,2083.0,117.9776,117.9776,117.9206,117.9681,2083.0
2023-08-09 15:05:00,124.14,124.17,124.01,124.04,3005.0,117.9301,117.9586,117.8066,117.8351,3005.0
2023-08-09 15:10:00,124.04,124.09,123.97,124.09,3460.0,117.8351,117.8826,117.7686,117.8826,3460.0
2023-08-09 15:15:00,124.05,124.08,123.99,124.03,2445.0,117.8446,117.8731,117.7876,117.8256,2445.0
2023-08-09 15:20:00,124.07,124.18,124.0,124.13,5241.0,117.8636,117.9681,117.7971,117.9206,5241.0
2023-08-09 15:25:00,124.14,124.19,124.14,124.17,3296.0,117.9301,117.9776,117.9301,117.9586,3296.0
2023-08-09 15:30:00,124.13,124.17,124.08,124.12,5659.0,117.9206,117.9586,117.8731,117.9111,5659.0
2023-08-09 15:35:00,124.07,124.16,124.03,124.04,4505.0,117.8636,117.9491,117.8256,117.8351,4505.0
2023-08-09 15:40:00,124.02,124.12,124.01,124.08,5872.0,117.8161,117.9111,117.8066,117.8731,5872.0
2023-08-09 15:45:00,124.06,124.07,123.71,123.8,8083.0,117.8541,117.8636,117.5216,117.6071,8083.0
2023-08-09 15:50:00,123.77,124.01,123.69,124.01,19379.0,117.5786,117.8066,117.5026,117.8066,19379.0
2023-08-09 15:55:00,124.02,124.18,123.95,124.03,110946.0,117.8161,117.9681,117.7496,117.8256,110946.0
2023-08-10 09:30:00,124.31,124.77,124.31,124.77,28294.0,118.0916,118.5286,118.0916,118.5286,28294.0
2023-08-10 09:35:00,124.66,124.83,124.56,124.56,3636.0,118.4241,118.5856,118.3291,118.3291,3636.0
2023-08-10 09:40:00,124.62,124.67,124.51,124.59,1600.0,118.3861,118.4336,118.2816,118.3576,1600.0
2023-08-10 09:45:00,124.73,124.99,124.73,124.97,2253.0,118.4906,118.7376,118.4906,118.7186,2253.0
2023-08-10 09:50:00,124.92,124.99,124.82,124.84,4341.0,118.6711,118.7376,118.5761,118.5951,4341.0
2023-08-10 09:55:00,124.98,125.25,124.97,125.25,4261.0,118.7281,118.9846,118.7186,118.9846,4261.0
2023-08-10 10:00:00,125.26,125.32,125.15,125.16,2944.0,118.9941,119.0511,118.8896,118.8991,2944.0
2023-08-10 10:05:00,125.18,125.32,125.09,125.22,7599.0,118.9181,119.0511,118.8326,118.9561,7599.0
2023-08-10 10:10:00,125.15,125.21,124.92,124.95,4538.0,118.8896,118.9466,118.6711,118.6996,4538.0
2023-08-10 10:15:00,124.98,125.15,124.92,124.97,3750.0,118.7281,118.8896,118.6711,118.7186,3750.0
2023-08-10 10:20:00,124.96,125.05,124.81,125.05,3564.0,118.7091,118.7946,118.5666,118.7946,3564.0
2023-08-10 10:25:00,125.13,125.13,124.82,124.82,2564.0,118.8706,118.8706,118.5761,118.5761,2564.0
2023-08-10 10:30:00,124.99,125.09,124.87,124.89,2700.0,118.7376,118.8326,118.6236,118.6426,2700.0
2023-08-10 10:35:00,124.87,124.88,124.67,124.82,4876.0,118.6236,118.6331,118.4336,118.5761,4876.0
2023-08-10 10:40:00,124.7,124.7,124.4,124.44,3050.0,118.4621,118.4621,118.1771,118.2151,3050.0
2023-08-10 10:45:00,124.33,124.42,124.09,124.36,7172.0,118.1106,118.1961,117.8826,118.1391,7172.0
2023-08-10 10:50:00,124.34,124.51,124.26,124.51,12201.0,118.1201,118.2816,118.0441,118.2816,12201.0
2023-08-10 10:55:00,124.53,124.62,124.47,124.61,3399.0,118.3006,118.3861,118.2436,118.3766,3399.0
2023-08-10 11:00:00,124.61,124.61,124.32,124.43,1355.0,118.3766,118.3766,118.1011,118.2056,1355.0
2023-08-10 11:05:00,124.35,124.57,124.27,124.39,5428.0,118.1296,118.3386,118.0536,118.1676,5428.0
2023-08-10 11:10:00,124.41,124.52,124.37,124.51,1405.0,118.1866,118.2911,118.1486,118.2816,1405.0
2023-08-10 11:15:00,124.39,124.39,124.25,124.26,7502.0,118.1676,118.1676,118.0346,118.0441,7502.0
2023-08-10 11:20:00,124.19,124.32,124.16,124.32,3326.0,117.9776,118.1011,117.9491,118.1011,3326.0
2023-08-10 11:25:00,124.29,124.44,124.28,124.43,3409.0,118.0726,118.2151,118.0631,118.2056,3409.0
2023-08-10 11:30:00,124.39,124.56,124.39,124.56,2367.0,118.1676,118.3291,118.1676,118.3291,2367.0
2023-08-10 11:35:00,124.56,124.59,124.45,124.46,1373.0,118.3291,118.3576,118.2246,118.2341,1373.0
2023-08-10 11:40:00,124.48,124.49,124.15,124.22,8749.0,118.2531,118.2626,117.9396,118.0061,8749.0
2023-08-10 11:45:00,124.23,124.23,124.02,124.17,4992.0,118.0156,118.0156,117.8161,117.9586,4992.0
2023-08-10 11:50:00,124.17,124.17,123.78,123.95,14256.0,117.9586,117.9586,117.5881,117.7496,14256.0
2023-08-10 11:55:00,123.92,124.1,123.92,124.06,3066.0,117.7211,117.8921,117.7211,117.8541,3066.0
2023-08-10 12:00:00,124.02,124.11,123.96,124.02,4517.0,117.8161,117.9016,117.7591,117.8161,4517.0
2023-08-10 12:05:00,124.02,124.1,123.92,123.92,3604.0,117.8161,117.8921,117.7211,117.7211,3604.0
2023-08-10 12:10:00,123.92,124.03,123.91,124.03,2219.0,117.7211,117.8256,117.7116,117.8256,2219.0
2023-08-10 12:15:00,123.99,123.99,123.95,123.99,3124.0,117.7876,117.7876,117.7496,117.7876,3124.0
2023-08-10 12:20:00,123.93,124.09,123.91,124.07,4072.0,117.7306,117.8826,117.7116,117.8636,4072.0
2023-08-10 12:25:00,124.03,124.04,123.8,124.04,3594.0,117.8256,117.8351,117.6071,117.8351,3594.0
2023-08-10 12:30:00,124.09,124.18,124.05,124.17,900.0,117.8826,117.9681,117.8446,117.9586,900.0
2023-08-10 12:35:00,124.15,124.35,124.13,124.31,2730.0,117.9396,118.1296,117.9206,118.0916,2730.0
2023-08-10 12:40:00,124.31,124.33,124.18,124.33,1401.0,118.0916,118.1106,117.9681,118.1106,1401.0
2023-08-10 12:45:00,124.39,124.4,124.32,124.4,1565.0,118.1676,118.1771,118.1011,118.1771,1565.0
2023-08-10 12:50:00,124.37,124.41,124.28,124.28,1405.0,118.1486,118.1866,118.0631,118.0631,1405.0
2023-08-10 12:55:00,124.26,124.35,124.19,124.24,4416.0,118.0441,118.1296,117.9776,118.0251,4416.0
2023-08-10 13:00:00,124.27,124.38,124.25,124.38,12164.0,118.0536,118.1581,118.0346,118.1581,12164.0
2023-08-10 13:05:00,124.38,124.5,124.34,124.43,4007.0,118.1581,118.2721,118.1201,118.2056,4007.0
2023-08-10 13:10:00,124.3,124.53,124.29,124.47,3627.0,118.0821,118.3006,118.0726,118.2436,3627.0
2023-08-10 13:15:00,124.43,124.49,124.34,124.39,1937.0,118.2056,118.2626,118.1201,118.1676,1937.0
2023-08-10 13:20:00,124.4,124.45,124.29,124.36,12800.0,118.1771,118.2246,118.0726,118.1391,12800.0
2023-08-10 13:25:00,124.39,124.46,124.38,124.39,2235.0,118.1676,118.2341,118.1581,118.1676,2235.0
2023-08-10 13:30:00,124.35,124.46,124.35,124.46,3538.0,118.1296,118.2341,118.1296,118.2341,3538.0
2023-08-10 13:35:00,124.46,124.49,124.29,124.4,5268.0,118.2341,118.2626,118.0726,118.1771,5268.0
2023-08-10 13:40:00,124.38,124.43,124.27,124.34,12094.0,118.1581,118.2056,118.0536,118.1201,12094.0
2023-08-10 13:45:00,124.35,124.53,124.34,124.46,4518.0,118.1296,118.3006,118.1201,118.2341,4518.0
2023-08-10 13:50:00,124.44,124.54,124.43,124.46,2134.0,118.2151,118.3101,118.2056,118.2341,2134.0
2023-08-10 13:55:00,124.42,124.42,124.25,124.32,14549.0,118.1961,118.1961,118.0346,118.1011,14549.0
2023-08-10 14:00:00,124.3,124.41,124.3,124.39,3608.0,118.0821,118.1866,118.0821,118.1676,3608.0
2023-08-10 14:05:00,124.42,124.63,124.42,124.63,1631.0,118.1961,118.3956,118.1961,118.3956,1631.0
2023-08-10 14:10:00,124.63,124.76,124.56,124.71,5957.0,118.3956,118.5191,118.3291,118.4716,5957.0
2023-08-10 14:15:00,124.73,124.77,124.65,124.66,2124.0,118.4906,118.5286,118.4146,118.4241,2124.0
2023-08-10 14:20:00,124.63,124.86,124.63,124.83,5099.0,118.3956,118.6141,118.3956,118.5856,5099.0
2023-08-10 14:25:00,124.81,124.81,124.69,124.78,2711.0,118.5666,118.5666,118.4526,118.5381,2711.0
2023-08-10 14:30:00,124.72,124.83,124.72,124.74,1279.0,118.4811,118.5856,118.4811,118.5001,1279.0
2023-08-10 14:35:00,124.69,124.75,124.64,124.71,1500.0,118.4526,118.5096,118.4051,118.4716,1500.0
2023-08-10 14:40:00,124.78,124.79,124.69,124.76,1818.0,118.5381,118.5476,118.4526,118.5191,1818.0
2023-08-10 14:45:00,124.78,124.93,124.73,124.83,6249.0,118.5381,118.6806,118.4906,118.5856,6249.0
2023-08-10 14:50:00,124.8,124.97,124.8,124.95,1810.0,118.5571,118.7186,118.5571,118.6996,1810.0
2023-08-10 14:55:00,124.95,125.03,124.92,124.98,2841.0,118.6996,118.7756,118.6711,118.7281,2841.0
2023-08-10 15:00:00,124.98,124.98,124.75,124.85,3739.0,118.7281,118.7281,118.5096,118.6046,3739.0
2023-08-10 15:05:00,124.88,124.88,124.79,124.84,3353.0,118.6331,118.6331,118.5476,118.5951,3353.0
2023-08-10 15:10:00,124.88,124.93,124.77,124.84,5804.0,118.6331,118.6806,118.5286,118.5951,5804.0
2023-08-10 15:15:00,124.85,124.93,124.84,124.88,2622.0,118.6046,118.6806,118.5951,118.6331,2622.0
2023-08-10 15:20:00,124.92,124.92,124.69,124.71,4523.0,118.6711,118.6711,118.4526,118.4716,4523.0
2023-08-10 15:25:00,124.65,124.7,124.59,124.68,6351.0,118.4146,118.4621,118.3576,118.4431,6351.0
2023-08-10 15:30:00,124.66,124.66,124.49,124.49,5683.0,118.4241,118.4241,118.2626,118.2626,5683.0
2023-08-10 15:35:00,124.42,124.52,124.4,124.44,5821.0,118.1961,118.2911,118.1771,118.2151,5821.0
2023-08-10 15:40:00,124.41,124.44,124.2,124.21,9957.0,118.1866,118.2151,117.9871,117.9966,9957.0
2023-08-10 15:45:00,124.18,124.44,124.16,124.33,8597.0,117.9681,118.2151,117.9491,118.1106,8597.0
2023-08-10 15:50:00,124.33,124.4,124.23,124.35,17708.0,118.1106,118.1771,118.0156,118.1296,17708.0
2023-08-10 15:55:00,124.4,124.52,124.28,124.32,58651.0,118.1771,118.2911,118.0631,118.1011,58651.0
2023-08-11 09:30:00,123.96,124.28,123.44,124.12,16775.0,117.7591,118.0631,117.2651,117.9111,16775.0
2023-08-11 09:35:00,124.17,124.33,124.16,124.33,2013.0,117.9586,118.1106,117.9491,118.1106,2013.0
2023-08-11 09:40:00,124.05,124.06,123.89,124.06,1600.0,117.8446,117.8541,117.6926,117.8541,1600.0
2023-08-11 09:45:00,124.04,124.18,123.97,124.15,900.0,117.8351,117.9681,117.7686,117.9396,900.0
2023-08-11 09:50:00,124.09,124.19,124.07,124.1,1955.0,117.8826,117.9776,117.8636,117.8921,1955.0
2023-08-11 09:55:00,124.05,124.17,123.9,124.17,3869.0,117.8446,117.9586,117.7021,117.9586,3869.0
2023-08-11 10:00:00,124.19,124.35,124.18,124.28,2662.0,117.9776,118.1296,117.9681,118.0631,2662.0
2023-08-11 10:05:00,124.17,124.33,124.16,124.31,1400.0,117.9586,118.1106,117.9491,118.0916,1400.0
2023-08-11 10:10:00,124.29,124.58,124.26,124.58,2070.0,118.0726,118.3481,118.0441,118.3481,2070.0
2023-08-11 10:15:00,124.56,124.75,124.56,124.64,3299.0,118.3291,118.5096,118.3291,118.4051,3299.0
2023-08-11 10:20:00,124.68,124.8,124.59,124.75,5230.0,118.4431,118.5571,118.3576,118.5096,5230.0
2023-08-11 10:25:00,124.66,124.66,124.56,124.65,1607.0,118.4241,118.4241,118.3291,118.4146,1607.0
2023-08-11 10:30:00,124.66,124.67,124.56,124.59,2583.0,118.4241,118.4336,118.3291,118.3576,2583.0
2023-08-11 10:35:00,124.59,124.74,124.53,124.74,4413.0,118.3576,118.5001,118.3006,118.5001,4413.0
2023-08-11 10:40:00,124.77,124.8,124.62,124.69,4978.0,118.5286,118.5571,118.3861,118.4526,4978.0
2023-08-11 10:45:00,124.71,124.77,124.6,124.6,2895.0,118.4716,118.5286,118.3671,118.3671,2895.0
2023-08-11 10:50:00,124.61,124.66,124.52,124.52,4495.0,118.3766,118.4241,118.2911,118.2911,4495.0
2023-08-11 10:55:00,124.57,124.75,124.55,124.66,14245.0,118.3386,118.5096,118.3196,118.4241,14245.0
2023-08-11 11:00:00,124.64,124.82,124.64,124.81,2377.0,118.4051,118.5761,118.4051,118.5666,2377.0
2023-08-11 11:05:00,124.79,124.88,124.75,124.88,3090.0,118.5476,118.6331,118.5096,118.6331,3090.0
2023-08-11 11:10:00,124.87,124.91,124.78,124.87,5990.0,118.6236,118.6616,118.5381,118.6236,5990.0
2023-08-11 11:15:00,124.88,124.94,124.72,124.93,7913.0,118.6331,118.6901,118.4811,118.6806,7913.0
2023-08-11 11:20:00,124.9,125.0,124.83,124.88,9908.0,118.6521,118.7471,118.5856,118.6331,9908.0
2023-08-11 11:25:00,124.82,124.96,124.74,124.95,3555.0,118.5761,118.7091,118.5001,118.6996,3555.0
2023-08-11 11:30:00,124.89,124.99,124.88,124.97,4558.0,118.6426,118.7376,118.6331,118.7186,4558.0
2023-08-11 11:35:00,124.98,125.19,124.93,125.06,7580.0,118.7281,118.9276,118.6806,118.8041,7580.0
2023-08-11 11:40:00,125.05,125.1,124.95,125.09,4092.0,118.7946,118.8421,118.6996,118.8326,4092.0
2023-08-11 11:45:00,125.12,125.23,125.09,125.23,4499.0,118.8611,118.9656,118.8326,118.9656,4499.0
2023-08-11 11:50:00,125.22,125.29,125.12,125.24,5547.0,118.9561,119.0226,118.8611,118.9751,5547.0
2023-08-11 11:55:00,125.25,125.47,125.2,125.44,5790.0,118.9846,119.1936,118.9371,119.1651,5790.0
2023-08-11 12:00:00,125.44,125.51,125.36,125.5,6945.0,119.1651,119.2316,119.0891,119.2221,6945.0
2023-08-11 12:05:00,125.46,125.59,125.4,125.43,7357.0,119.1841,119.3076,119.1271,119.1556,7357.0
2023-08-11 12:10:00,125.46,125.55,125.41,125.55,5024.0,119.1841,119.2696,119.1366,119.2696,5024.0
2023-08-11 12:15:00,125.6,125.67,125.44,125.48,5543.0,119.3171,119.3836,119.1651,119.2031,5543.0
2023-08-11 12:20:00,125.48,125.54,125.46,125.47,2708.0,119.2031,119.2601,119.1841,119.1936,2708.0
2023-08-11 12:25:00,125.42,125.42,125.22,125.35,1776.0,119.1461,119.1461,118.9561,119.0796,1776.0
2023-08-11 12:30:00,125.35,125.37,125.26,125.26,2000.0,119.0796,119.0986,118.9941,118.9941,2000.0
2023-08-11 12:35:00,125.26,125.29,125.17,125.17,1506.0,118.9941,119.0226,118.9086,118.9086,1506.0
2023-08-11 12:40:00,125.14,125.2,125.08,125.2,3863.0,118.8801,118.9371,118.8231,118.9371,3863.0
2023-08-11 12:45:00,125.25,125.25,125.2,125.22,1600.0,118.9846,118.9846,118.9371,118.9561,1600.0
2023-08-11 12:50:00,125.2,125.27,125.1,125.1,1900.0,118.9371,119.0036,118.8421,118.8421,1900.0
2023-08-11 12:55:00,125.08,125.13,125.05,125.13,2407.0,118.8231,118.8706,118.7946,118.8706,2407.0
2023-08-11 13:00:00,125.12,125.17,125.09,125.1,2500.0,118.8611,118.9086,118.8326,118.8421,2500.0
2023-08-11 13:05:00,125.02,125.03,124.94,125.03,4209.0,118.7661,118.7756,118.6901,118.7756,4209.0
2023-08-11 13:10:00,125.04,125.14,125.03,125.12,2004.0,118.7851,118.8801,118.7756,118.8611,2004.0
2023-08-11 13:15:00,125.1,125.19,125.1,125.15,3302.0,118.8421,118.9276,118.8421,118.8896,3302.0
2023-08-11 13:20:00,125.18,125.25,125.17,125.2,5495.0,118.9181,118.9846,118.9086,118.9371,5495.0
2023-08-11 13:25:00,125.23,125.31,125.23,125.24,1000.0,118.9656,119.0416,118.9656,118.9751,1000.0
2023-08-11 13:30:00,125.23,125.32,125.2,125.21,9296.0,118.9656,119.0511,118.9371,118.9466,9296.0
2023-08-11 13:35:00,125.21,125.29,125.18,125.22,1400.0,118.9466,119.0226,118.9181,118.9561,1400.0
2023-08-11 13:40:00,125.23,125.24,125.07,125.11,2263.0,118.9656,118.9751,118.8136,118.8516,2263.0
2023-08-11 13:45:00,125.12,125.14,125.04,125.1,2300.0,118.8611,118.8801,118.7851,118.8421,2300.0
2023-08-11 13:50:00,125.07,125.07,124.92,124.95,2922.0,118.8136,118.8136,118.6711,118.6996,2922.0
2023-08-11 13:55:00,124.98,125.06,124.86,125.06,3916.0,118.7281,118.8041,118.6141,118.8041,3916.0
2023-08-11 14:00:00,125.05,125.17,125.04,125.08,3392.0,118.7946,118.9086,118.7851,118.8231,3392.0
2023-08-11 14:05:00,125.09,125.2,125.09,125.11,600.0,118.8326,118.9371,118.8326,118.8516,600.0
2023-08-11 14:10:00,125.05,125.09,125.04,125.08,1505.0,118.7946,118.8326,118.7851,118.8231,1505.0
2023-08-11 14:15:00,125.09,125.24,125.07,125.22,5233.0,118.8326,118.9751,118.8136,118.9561,5233.0
2023-08-11 14:20:00,125.21,125.29,125.14,125.29,2344.0,118.9466,119.0226,118.8801,119.0226,2344.0
2023-08-11 14:25:00,125.28,125.37,125.28,125.36,2383.0,119.0131,119.0986,119.0131,119.0891,2383.0
2023-08-11 14:30:00,125.36,125.48,125.25,125.26,5037.0,119.0891,119.2031,118.9846,118.9941,5037.0
2023-08-11 14:35:00,125.24,125.31,125.13,125.28,3400.0,118.9751,119.0416,118.8706,119.0131,3400.0
2023-08-11 14:40:00,125.34,125.34,125.26,125.29,1475.0,119.0701,119.0701,118.9941,119.0226,1475.0
2023-08-11 14:45:00,125.32,125.41,125.3,125.41,4469.0,119.0511,119.1366,119.0321,119.1366,4469.0
2023-08-11 14:50:00,125.42,125.44,125.34,125.34,2965.0,119.1461,119.1651,119.0701,119.0701,2965.0
2023-08-11 14:55:00,125.33,125.39,125.26,125.35,3922.0,119.0606,119.1176,118.9941,119.0796,3922.0
2023-08-11 15:00:00,125.32,125.32,125.23,125.3,2265.0,119.0511,119.0511,118.9656,119.0321,2265.0
2023-08-11 15:05:00,125.3,125.3,125.18,125.2,5933.0,119.0321,119.0321,118.9181,118.9371,5933.0
2023-08-11 15:10:00,125.15,125.25,125.13,125.23,5113.0,118.8896,118.9846,118.8706,118.9656,5113.0
2023-08-11 15:15:00,125.25,125.37,125.22,125.33,6190.0,118.9846,119.0986,118.9561,119.0606,6190.0
2023-08-11 15:20:00,125.34,125.44,125.33,125.44,7739.0,119.0701,119.1651,119.0606,119.1651,7739.0
2023-08-11 15:25:00,125.45,125.51,125.43,125.46,5932.0,119.1746,119.2316,119.1556,119.1841,5932.0
2023-08-11 15:30:00,125.46,125.48,125.38,125.46,10769.0,119.1841,119.2031,119.1081,119.1841,10769.0
2023-08-11 15:35:00,125.48,125.5,125.29,125.3,9644.0,119.2031,119.2221,119.0226,119.0321,9644.0
2023-08-11 15:40:00,125.31,125.42,125.26,125.29,14765.0,119.0416,119.1461,118.9941,119.0226,14765.0
2023-08-11 15:45:00,125.29,125.38,125.26,125.27,11905.0,119.0226,119.1081,118.9941,119.0036,11905.0
2023-08-11 15:50:00,125.24,125.44,125.18,125.38,22957.0,118.9751,119.1651,118.9181,119.1081,22957.0
2023-08-11 15:55:00,125.37,125.55,125.34,125.52,135783.0,119.0986,119.2696,119.0701,119.2411,135783.0
2023-08-14 09:30:00,125.25,125.69,125.25,125.69,15091.0,118.9846,119.4026,118.9846,119.4026,15091.0
2023-08-14 09:35:00,125.65,126.15,125.62,126.15,10767.0,119.3646,119.8396,119.3361,119.8396,10767.0
2023-08-14 09:40:00,126.15,126.2,125.7,125.83,18565.0,119.8396,119.8871,119.4121,119.5356,18565.0
2023-08-14 09:45:00,125.89,125.89,125.55,125.62,8468.0,119.5926,119.5926,119.2696,119.3361,8468.0
2023-08-14 09:50:00,125.72,125.92,125.63,125.68,2968.0,119.4311,119.6211,119.3456,119.3931,2968.0
2023-08-14 09:55:00,125.69,125.78,125.6,125.76,2375.0,119.4026,119.4881,119.3171,119.4691,2375.0
2023-08-14 10:00:00,125.79,125.87,125.74,125.82,3187.0,119.4976,119.5736,119.4501,119.5261,3187.0
2023-08-14 10:05:00,125.88,125.99,125.79,125.83,7921.0,119.5831,119.6876,119.4976,119.5356,7921.0
2023-08-14 10:10:00,125.83,125.95,125.74,125.83,9497.0,119.5356,119.6496,119.4501,119.5356,9497.0
2023-08-14 10:15:00,125.81,125.83,125.64,125.82,3000.0,119.5166,119.5356,119.3551,119.5261,3000.0
2023-08-14 10:20:00,125.83,125.89,125.66,125.77,5377.0,119.5356,119.5926,119.3741,119.4786,5377.0
2023-08-14 10:25:00,125.81,125.87,125.72,125.8,6376.0,119.5166,119.5736,119.4311,119.5071,6376.0
2023-08-14 10:30:00,125.84,125.84,125.72,125.75,8299.0,119.5451,119.5451,119.4311,119.4596,8299.0
2023-08-14 10:35:00,125.78,125.84,125.6,125.72,4275.0,119.4881,119.5451,119.3171,119.4311,4275.0
2023-08-14 10:40:00,125.74,125.85,125.73,125.77,1336.0,119.4501,119.5546,119.4406,119.4786,1336.0
2023-08-14 10:45:00,125.69,125.69,125.48,125.61,5495.0,119.4026,119.4026,119.2031,119.3266,5495.0
2023-08-14 10:50:00,125.61,125.68,125.56,125.68,5637.0,119.3266,119.3931,119.2791,119.3931,5637.0
2023-08-14 10:55:00,125.66,125.76,125.55,125.63,2632.0,119.3741,119.4691,119.2696,119.3456,2632.0
2023-08-14 11:00:00,125.67,125.68,125.51,125.54,3165.0,119.3836,119.3931,119.2316,119.2601,3165.0
2023-08-14 11:05:00,125.49,125.51,125.37,125.38,3547.0,119.2126,119.2316,119.0986,119.1081,3547.0
2023-08-14 11:10:00,125.38,125.38,125.27,125.33,4118.0,119.1081,119.1081,119.0036,119.0606,4118.0
2023-08-14 11:15:00,125.33,125.48,125.33,125.42,7288.0,119.0606,119.2031,119.0606,119.1461,7288.0
2023-08-14 11:20:00,125.4,125.46,125.38,125.4,2011.0,119.1271,119.1841,119.1081,119.1271,2011.0
2023-08-14 11:25:00,125.28,125.38,125.26,125.38,4127.0,119.0131,119.1081,118.9941,119.1081,4127.0
2023-08-14 11:30:00,125.41,125.41,125.25,125.29,3877.0,119.1366,119.1366,118.9846,119.0226,3877.0
2023-08-14 11:35:00,125.25,125.29,125.22,125.27,3853.0,118.9846,119.0226,118.9561,119.0036,3853.0
2023-08-14 11:40:00,125.23,125.29,125.19,125.23,4370.0,118.9656,119.0226,118.9276,118.9656,4370.0
2023-08-14 11:45:00,125.25,125.31,125.25,125.29,4198.0,118.9846,119.0416,118.9846,119.0226,4198.0
2023-08-14 11:50:00,125.3,125.44,125.29,125.3,8321.0,119.0321,119.1651,119.0226,119.0321,8321.0
2023-08-14 11:55:00,125.31,125.41,125.31,125.34,2072.0,119.0416,119.1366,119.0416,119.0701,2072.0
2023-08-14 12:00:00,125.34,125.34,125.22,125.29,3498.0,119.0701,119.0701,118.9561,119.0226,3498.0
2023-08-14 12:05:00,125.32,125.32,125.08,125.1,4304.0,119.0511,119.0511,118.8231,118.8421,4304.0
2023-08-14 12:10:00,125.09,125.16,125.07,125.1,2645.0,118.8326,118.8991,118.8136,118.8421,2645.0
2023-08-14 12:15:00,125.08,125.16,125.0,125.16,4103.0,118.8231,118.8991,118.7471,118.8991,4103.0
2023-08-14 12:20:00,125.17,125.22,125.07,125.11,5225.0,118.9086,118.9561,118.8136,118.8516,5225.0
2023-08-14 12:25:00,125.1,125.2,125.1,125.2,1100.0,118.8421,118.9371,118.8421,118.9371,1100.0
2023-08-14 12:30:00,125.16,125.24,125.09,125.15,2924.0,118.8991,118.9751,118.8326,118.8896,2924.0
2023-08-14 12:35:00,125.1,125.18,125.09,125.14,3477.0,118.8421,118.9181,118.8326,118.8801,3477.0
2023-08-14 12:40:00,125.12,125.21,125.08,125.17,2900.0,118.8611,118.9466,118.8231,118.9086,2900.0
2023-08-14 12:45:00,125.19,125.25,125.16,125.25,1313.0,118.9276,118.9846,118.8991,118.9846,1313.0
2023-08-14 12:50:00,125.25,125.3,125.24,125.3,2150.0,118.9846,119.0321,118.9751,119.0321,2150.0
2023-08-14 12:55:00,125.32,125.36,125.28,125.35,3406.0,119.0511,119.0891,119.0131,119.0796,3406.0
2023-08-14 13:00:00,125.32,125.35,125.29,125.32,2842.0,119.0511,119.0796,119.0226,119.0511,2842.0
2023-08-14 13:05:00,125.35,125.38,125.29,125.3,2293.0,119.0796,119.1081,119.0226,119.0321,2293.0
2023-08-14 13:10:00,125.31,125.33,125.26,125.33,2425.0,119.0416,119.0606,118.9941,119.0606,2425.0
2023-08-14 13:15:00,125.33,125.39,125.31,125.38,2802.0,119.0606,119.1176,119.0416,119.1081,2802.0
2023-08-14 13:20:00,125.39,125.41,125.32,125.32,5837.0,119.1176,119.1366,119.0511,119.0511,5837.0
2023-08-14 13:25:00,125.31,125.31,125.24,125.31,2280.0,119.0416,119.0416,118.9751,119.0416,2280.0
2023-08-14 13:30:00,125.33,125.33,125.2,125.2,2061.0,119.0606,119.0606,118.9371,118.9371,2061.0
2023-08-14 13:35:00,125.2,125.3,125.13,125.16,3174.0,118.9371,119.0321,118.8706,118.8991,3174.0
2023-08-14 13:40:00,125.15,125.26,125.15,125.22,7252.0,118.8896,118.9941,118.8896,118.9561,7252.0
2023-08-14 13:45:00,125.22,125.22,125.06,125.13,3677.0,118.9561,118.9561,118.8041,118.8706,3677.0
2023-08-14 13:50:00,125.11,125.14,125.05,125.11,2695.0,118.8516,118.8801,118.7946,118.8516,2695.0
2023-08-14 13:55:00,125.11,125.17,125.06,125.16,2101.0,118.8516,118.9086,118.8041,118.8991,2101.0
2023-08-14 14:00:00,125.13,125.15,125.05,125.08,3474.0,118.8706,118.8896,118.7946,118.8231,3474.0
2023-08-14 14:05:00,125.04,125.05,124.96,125.05,2071.0,118.7851,118.7946,118.7091,118.7946,2071.0
2023-08-14 14:10:00,124.98,125.09,124.96,125.05,3575.0,118.7281,118.8326,118.7091,118.7946,3575.0
2023-08-14 14:15:00,125.07,125.07,125.01,125.03,1920.0,118.8136,118.8136,118.7566,118.7756,1920.0
2023-08-14 14:20:00,125.05,125.15,125.04,125.1,2721.0,118.7946,118.8896,118.7851,118.8421,2721.0
2023-08-14 14:25:00,125.14,125.15,125.08,125.11,2312.0,118.8801,118.8896,118.8231,118.8516,2312.0
2023-08-14 14:30:00,125.11,125.12,124.98,125.02,2960.0,118.8516,118.8611,118.7281,118.7661,2960.0
2023-08-14 14:35:00,125.05,125.11,125.0,125.01,1900.0,118.7946,118.8516,118.7471,118.7566,1900.0
2023-08-14 14:40:00,125.01,125.09,124.99,125.01,6137.0,118.7566,118.8326,118.7376,118.7566,6137.0
2023-08-14 14:45:00,124.97,125.06,124.93,125.06,2982.0,118.7186,118.8041,118.6806,118.8041,2982.0
2023-08-14 14:50:00,125.04,125.12,125.02,125.09,8500.0,118.7851,118.8611,118.7661,118.8326,8500.0
2023-08-14 14:55:00,125.07,125.07,125.01,125.07,4209.0,118.8136,118.8136,118.7566,118.8136,4209.0
2023-08-14 15:00:00,125.08,125.11,125.04,125.05,2006.0,118.8231,118.8516,118.7851,118.7946,2006.0
2023-08-14 15:05:00,125.08,125.08,124.88,124.89,13141.0,118.8231,118.8231,118.6331,118.6426,13141.0
2023-08-14 15:10:00,124.87,124.89,124.81,124.87,4318.0,118.6236,118.6426,118.5666,118.6236,4318.0
2023-08-14 15:15:00,124.86,124.93,124.79,124.93,6322.0,118.6141,118.6806,118.5476,118.6806,6322.0
2023-08-14 15:20:00,124.93,124.99,124.9,124.9,5364.0,118.6806,118.7376,118.6521,118.6521,5364.0
2023-08-14 15:25:00,124.91,124.91,124.83,124.87,4650.0,118.6616,118.6616,118.5856,118.6236,4650.0
2023-08-14 15:30:00,124.85,124.9,124.81,124.87,10711.0,118.6046,118.6521,118.5666,118.6236,10711.0
2023-08-14 15:35:00,124.85,124.93,124.85,124.93,5987.0,118.6046,118.6806,118.6046,118.6806,5987.0
2023-08-14 15:40:00,124.94,125.03,124.91,125.03,8158.0,118.6901,118.7756,118.6616,118.7756,8158.0
2023-08-14 15:45:00,125.04,125.04,124.93,124.93,8200.0,118.7851,118.7851,118.6806,118.6806,8200.0
2023-08-14 15:50:00,124.93,125.06,124.77,124.78,23760.0,118.6806,118.8041,118.5286,118.5381,23760.0
2023-08-14 15:55:00,124.82,125.04,124.75,124.99,49470.0,118.5761,118.7851,118.5096,118.7376,49470.0
2023-08-15 09:30:00,124.06,124.2,123.55,124.2,27540.0,117.8541,117.9871,117.3696,117.9871,27540.0
2023-08-15 09:35:00,124.22,124.34,124.05,124.33,3679.0,118.0061,118.1201,117.8446,118.1106,3679.0
2023-08-15 09:40:00,124.25,124.44,124.12,124.38,2394.0,118.0346,118.2151,117.9111,118.1581,2394.0
2023-08-15 09:45:00,124.38,124.44,124.19,124.28,4222.0,118.1581,118.2151,117.9776,118.0631,4222.0
2023-08-15 09:50:00,124.28,124.55,124.19,124.22,20884.0,118.0631,118.3196,117.9776,118.0061,20884.0
2023-08-15 09:55:00,124.32,124.49,124.31,124.49,7059.0,118.1011,118.2626,118.0916,118.2626,7059.0
2023-08-15 10:00:00,124.41,124.47,124.25,124.42,7664.0,118.1866,118.2436,118.0346,118.1961,7664.0
2023-08-15 10:05:00,124.39,124.39,124.12,124.12,7007.0,118.1676,118.1676,117.9111,117.9111,7007.0
2023-08-15 10:10:00,124.19,124.21,123.98,124.04,3103.0,117.9776,117.9966,117.7781,117.8351,3103.0
2023-08-15 10:15:00,124.04,124.14,124.0,124.14,3146.0,117.8351,117.9301,117.7971,117.9301,3146.0
2023-08-15 10:20:00,124.25,124.25,124.11,124.13,2187.0,118.0346,118.0346,117.9016,117.9206,2187.0
2023-08-15 10:25:00,124.12,124.25,124.12,124.16,5149.0,117.9111,118.0346,117.9111,117.9491,5149.0
2023-08-15 10:30:00,124.18,124.18,124.04,124.16,4650.0,117.9681,117.9681,117.8351,117.9491,4650.0
2023-08-15 10:35:00,124.15,124.37,124.14,124.37,5072.0,117.9396,118.1486,117.9301,118.1486,5072.0
2023-08-15 10:40:00,124.33,124.48,124.33,124.4,4148.0,118.1106,118.2531,118.1106,118.1771,4148.0
2023-08-15 10:45:00,124.41,124.45,124.3,124.3,4304.0,118.1866,118.2246,118.0821,118.0821,4304.0
2023-08-15 10:50:00,124.3,124.38,124.22,124.36,3511.0,118.0821,118.1581,118.0061,118.1391,3511.0
2023-08-15 10:55:00,124.38,124.38,124.29,124.32,3986.0,118.1581,118.1581,118.0726,118.1011,3986.0
2023-08-15 11:00:00,124.36,124.52,124.36,124.44,5363.0,118.1391,118.2911,118.1391,118.2151,5363.0
2023-08-15 11:05:00,124.45,124.67,124.42,124.59,5730.0,118.2246,118.4336,118.1961,118.3576,5730.0
2023-08-15 11:10:00,124.58,124.64,124.47,124.64,5095.0,118.3481,118.4051,118.2436,118.4051,5095.0
2023-08-15 11:15:00,124.65,124.65,124.44,124.44,8510.0,118.4146,118.4146,118.2151,118.2151,8510.0
2023-08-15 11:20:00,124.42,124.5,124.34,124.41,7532.0,118.1961,118.2721,118.1201,118.1866,7532.0
2023-08-15 11:25:00,124.41,124.43,124.31,124.38,15754.0,118.1866,118.2056,118.0916,118.1581,15754.0
2023-08-15 11:30:00,124.37,124.54,124.36,124.48,9031.0,118.1486,118.3101,118.1391,118.2531,9031.0
2023-08-15 11:35:00,124.48,124.57,124.45,124.49,3399.0,118.2531,118.3386,118.2246,118.2626,3399.0
2023-08-15 11:40:00,124.53,124.53,124.44,124.48,8752.0,118.3006,118.3006,118.2151,118.2531,8752.0
2023-08-15 11:45:00,124.46,124.48,124.32,124.39,7889.0,118.2341,118.2531,118.1011,118.1676,7889.0
2023-08-15 11:50:00,124.36,124.36,124.18,124.26,5978.0,118.1391,118.1391,117.9681,118.0441,5978.0
2023-08-15 11:55:00,124.21,124.33,124.2,124.23,3706.0,117.9966,118.1106,117.9871,118.0156,3706.0
2023-08-15 12:00:00,124.22,124.27,124.16,124.18,5527.0,118.0061,118.0536,117.9491,117.9681,5527.0
2023-08-15 12:05:00,124.17,124.19,124.01,124.02,3714.0,117.9586,117.9776,117.8066,117.8161,3714.0
2023-08-15 12:10:00,124.03,124.1,123.89,124.1,3900.0,117.8256,117.8921,117.6926,117.8921,3900.0
2023-08-15 12:15:00,123.97,124.09,123.92,124.03,3138.0,117.7686,117.8826,117.7211,117.8256,3138.0
2023-08-15 12:20:00,124.03,124.09,123.97,124.09,3576.0,117.8256,117.8826,117.7686,117.8826,3576.0
2023-08-15 12:25:00,124.11,124.15,124.01,124.15,3021.0,117.9016,117.9396,117.8066,117.9396,3021.0
2023-08-15 12:30:00,124.18,124.19,124.0,124.09,4009.0,117.9681,117.9776,117.7971,117.8826,4009.0
2023-08-15 12:35:00,124.09,124.19,124.01,124.01,4240.0,117.8826,117.9776,117.8066,117.8066,4240.0
2023-08-15 12:40:00,124.06,124.07,123.9,123.92,16458.0,117.8541,117.8636,117.7021,117.7211,16458.0
2023-08-15 12:45:00,123.93,123.93,123.71,123.76,9748.0,117.7306,117.7306,117.5216,117.5691,9748.0
2023-08-15 12:50:00,123.72,123.81,123.65,123.77,4600.0,117.5311,117.6166,117.4646,117.5786,4600.0
2023-08-15 12:55:00,123.74,123.77,123.65,123.65,5945.0,117.5501,117.5786,117.4646,117.4646,5945.0
2023-08-15 13:00:00,123.65,123.75,123.63,123.74,5269.0,117.4646,117.5596,117.4456,117.5501,5269.0
2023-08-15 13:05:00,123.74,123.82,123.66,123.67,208107.0,117.5501,117.6261,117.4741,117.4836,208107.0
2023-08-15 13:10:00,123.66,123.77,123.65,123.73,8383.0,117.4741,117.5786,117.4646,117.5406,8383.0
2023-08-15 13:15:00,123.71,123.79,123.66,123.69,3673.0,117.5216,117.5976,117.4741,117.5026,3673.0
2023-08-15 13:20:00,123.66,123.72,123.59,123.65,6963.0,117.4741,117.5311,117.4076,117.4646,6963.0
2023-08-15 13:25:00,123.65,123.76,123.65,123.67,3756.0,117.4646,117.5691,117.4646,117.4836,3756.0
2023-08-15 13:30:00,123.68,123.72,123.62,123.69,6008.0,117.4931,117.5311,117.4361,117.5026,6008.0
2023-08-15 13:35:00,123.7,123.84,123.67,123.8,7492.0,117.5121,117.6451,117.4836,117.6071,7492.0
2023-08-15 13:40:00,123.78,123.78,123.63,123.69,5038.0,117.5881,117.5881,117.4456,117.5026,5038.0
2023-08-15 13:45:00,123.71,123.75,123.59,123.7,46356.0,117.5216,117.5596,117.4076,117.5121,46356.0
2023-08-15 13:50:00,123.72,123.81,123.67,123.79,11810.0,117.5311,117.6166,117.4836,117.5976,11810.0
2023-08-15 13:55:00,123.79,123.97,123.77,123.97,6434.0,117.5976,117.7686,117.5786,117.7686,6434.0
2023-08-15 14:00:00,123.95,123.97,123.77,123.77,12499.0,117.7496,117.7686,117.5786,117.5786,12499.0
2023-08-15 14:05:00,123.77,124.03,123.75,123.96,12089.0,117.5786,117.8256,117.5596,117.7591,12089.0
2023-08-15 14:10:00,123.93,124.0,123.92,123.99,4952.0,117.7306,117.7971,117.7211,117.7876,4952.0
2023-08-15 14:15:00,123.95,124.02,123.89,123.99,5111.0,117.7496,117.8161,117.6926,117.7876,5111.0
2023-08-15 14:20:00,124.01,124.04,123.93,124.03,6654.0,117.8066,117.8351,117.7306,117.8256,6654.0
2023-08-15 14:25:00,124.03,124.09,124.02,124.07,2412.0,117.8256,117.8826,117.8161,117.8636,2412.0
2023-08-15 14:30:00,124.07,124.23,124.02,124.22,6573.0,117.8636,118.0156,117.8161,118.0061,6573.0
2023-08-15 14:35:00,124.23,124.24,123.96,124.02,16119.0,118.0156,118.0251,117.7591,117.8161,16119.0
2023-08-15 14:40:00,124.01,124.13,123.97,124.13,10436.0,117.8066,117.9206,117.7686,117.9206,10436.0
2023-08-15 14:45:00,124.15,124.21,124.11,124.13,7518.0,117.9396,117.9966,117.9016,117.9206,7518.0
2023-08-15 14:50:00,124.17,124.2,124.14,124.19,4894.0,117.9586,117.9871,117.9301,117.9776,4894.0
2023-08-15 14:55:00,124.19,124.2,124.03,124.03,7700.0,117.9776,117.9871,117.8256,117.8256,7700.0
2023-08-15 15:00:00,124.08,124.08,124.0,124.0,6969.0,117.8731,117.8731,117.7971,117.7971,6969.0
2023-08-15 15:05:00,124.0,124.06,124.0,124.04,5537.0,117.7971,117.8541,117.7971,117.8351,5537.0
2023-08-15 15:10:00,124.04,124.11,124.0,124.09,10730.0,117.8351,117.9016,117.7971,117.8826,10730.0
2023-08-15 15:15:00,124.06,124.17,124.01,124.17,62270.0,117.8541,117.9586,117.8066,117.9586,62270.0
2023-08-15 15:20:00,124.15,124.18,124.02,124.02,11112.0,117.9396,117.9681,117.8161,117.8161,11112.0
2023-08-15 15:25:00,124.02,124.02,123.76,123.78,6644.0,117.8161,117.8161,117.5691,117.5881,6644.0
2023-08-15 15:30:00,123.73,123.88,123.73,123.85,5844.0,117.5406,117.6831,117.5406,117.6546,5844.0
2023-08-15 15:35:00,123.84,123.84,123.65,123.7,5378.0,117.6451,117.6451,117.4646,117.5121,5378.0
2023-08-15 15:40:00,123.69,123.7,123.62,123.63,7981.0,117.5026,117.5121,117.4361,117.4456,7981.0
2023-08-15 15:45:00,123.61,123.72,123.59,123.72,12790.0,117.4266,117.5311,117.4076,117.5311,12790.0
2023-08-15 15:50:00,123.7,123.86,123.57,123.84,29375.0,117.5121,117.6641,117.3886,117.6451,29375.0
2023-08-15 15:55:00,123.81,123.94,123.59,123.6,227216.0,117.6166,117.7401,117.4076,117.4171,227216.0
2023-08-16 09:30:00,123.59,123.82,123.04,123.59,26402.0,117.4076,117.6261,116.8851,117.4076,26402.0
2023-08-16 09:35:00,123.62,123.94,123.55,123.92,25505.0,117.4361,117.7401,117.3696,117.7211,25505.0
2023-08-16 09:40:00,123.92,123.94,123.54,123.75,10406.0,117.7211,117.7401,117.3601,117.5596,10406.0
2023-08-16 09:45:00,123.77,123.77,123.54,123.63,7216.0,117.5786,117.5786,117.3601,117.4456,7216.0
2023-08-16 09:50:00,123.66,123.74,123.61,123.66,9109.0,117.4741,117.5501,117.4266,117.4741,9109.0
2023-08-16 09:55:00,123.59,123.59,123.4,123.4,2502.0,117.4076,117.4076,117.2271,117.2271,2502.0
2023-08-16 10:00:00,123.39,123.4,123.29,123.29,3538.0,117.2176,117.2271,117.1226,117.1226,3538.0
2023-08-16 10:05:00,123.39,123.49,123.38,123.38,2025.0,117.2176,117.3126,117.2081,117.2081,2025.0
2023-08-16 10:10:00,123.37,123.4,123.2,123.27,3983.0,117.1986,117.2271,117.0371,117.1036,3983.0
2023-08-16 10:15:00,123.23,123.41,123.18,123.38,3382.0,117.0656,117.2366,117.0181,117.2081,3382.0
2023-08-16 10:20:00,123.42,123.42,123.09,123.13,6658.0,117.2461,117.2461,116.9326,116.9706,6658.0
2023-08-16 10:25:00,123.13,123.29,123.13,123.29,10104.0,116.9706,117.1226,116.9706,117.1226,10104.0
2023-08-16 10:30:00,123.34,123.34,123.17,123.21,5058.0,117.1701,117.1701,117.0086,117.0466,5058.0
2023-08-16 10:35:00,123.23,123.39,123.12,123.39,4368.0,117.0656,117.2176,116.9611,117.2176,4368.0
2023-08-16 10:40:00,123.36,123.4,123.3,123.31,4947.0,117.1891,117.2271,117.1321,117.1416,4947.0
2023-08-16 10:45:00,123.23,123.28,123.09,123.19,9015.0,117.0656,117.1131,116.9326,117.0276,9015.0
2023-08-16 10:50:00,123.19,123.39,123.19,123.31,7207.0,117.0276,117.2176,117.0276,117.1416,7207.0
2023-08-16 10:55:00,123.29,123.47,123.26,123.47,8255.0,117.1226,117.2936,117.0941,117.2936,8255.0
2023-08-16 11:00:00,123.42,123.44,123.3,123.4,4516.0,117.2461,117.2651,117.1321,117.2271,4516.0
2023-08-16 11:05:00,123.44,123.46,123.27,123.34,5553.0,117.2651,117.2841,117.1036,117.1701,5553.0
2023-08-16 11:10:00,123.29,123.29,122.98,123.1,10344.0,117.1226,117.1226,116.8281,116.9421,10344.0
2023-08-16 11:15:00,123.11,123.18,123.04,123.05,9166.0,116.9516,117.0181,116.8851,116.8946,9166.0
2023-08-16 11:20:00,123.02,123.15,123.01,123.11,5057.0,116.8661,116.9896,116.8566,116.9516,5057.0
2023-08-16 11:25:00,123.14,123.15,123.0,123.09,7633.0,116.9801,116.9896,116.8471,116.9326,7633.0
2023-08-16 11:30:00,123.1,123.12,122.86,122.88,15875.0,116.9421,116.9611,116.7141,116.7331,15875.0
2023-08-16 11:35:00,122.85,122.87,122.7,122.71,6374.0,116.7046,116.7236,116.5621,116.5716,6374.0
2023-08-16 11:40:00,122.7,122.8,122.7,122.74,7474.0,116.5621,116.6571,116.5621,116.6001,7474.0
2023-08-16 11:45:00,122.72,122.85,122.68,122.83,6885.0,116.5811,116.7046,116.5431,116.6856,6885.0
2023-08-16 11:50:00,122.78,122.81,122.7,122.77,6490.0,116.6381,116.6666,116.5621,116.6286,6490.0
2023-08-16 11:55:00,122.76,122.77,122.59,122.68,7501.0,116.6191,116.6286,116.4576,116.5431,7501.0
2023-08-16 12:00:00,122.66,122.78,122.64,122.73,5106.0,116.5241,116.6381,116.5051,116.5906,5106.0
2023-08-16 12:05:00,122.75,122.77,122.68,122.73,3500.0,116.6096,116.6286,116.5431,116.5906,3500.0
2023-08-16 12:10:00,122.68,122.68,122.55,122.55,6694.0,116.5431,116.5431,116.4196,116.4196,6694.0
2023-08-16 12:15:00,122.54,122.63,122.48,122.57,13346.0,116.4101,116.4956,116.3531,116.4386,13346.0
2023-08-16 12:20:00,122.57,122.7,122.51,122.65,6292.0,116.4386,116.5621,116.3816,116.5146,6292.0
2023-08-16 12:25:00,122.65,122.66,122.55,122.62,3215.0,116.5146,116.5241,116.4196,116.4861,3215.0
2023-08-16 12:30:00,122.6,122.74,122.59,122.71,3248.0,116.4671,116.6001,116.4576,116.5716,3248.0
2023-08-16 12:35:00,122.71,122.93,122.71,122.93,4192.0,116.5716,116.7806,116.5716,116.7806,4192.0
2023-08-16 12:40:00,122.96,123.06,122.92,123.05,28323.0,116.8091,116.9041,116.7711,116.8946,28323.0
2023-08-16 12:45:00,123.06,123.18,123.05,123.05,3400.0,116.9041,117.0181,116.8946,116.8946,3400.0
2023-08-16 12:50:00,123.07,123.14,122.94,123.04,29470.0,116.9136,116.9801,116.7901,116.8851,29470.0
2023-08-16 12:55:00,123.03,123.06,122.98,123.04,3495.0,116.8756,116.9041,116.8281,116.8851,3495.0
2023-08-16 13:00:00,123.01,123.06,122.95,122.95,4899.0,116.8566,116.9041,116.7996,116.7996,4899.0
2023-08-16 13:05:00,122.9,122.99,122.82,122.84,3001.0,116.7521,116.8376,116.6761,116.6951,3001.0
2023-08-16 13:10:00,122.84,122.93,122.83,122.93,2128.0,116.6951,116.7806,116.6856,116.7806,2128.0
2023-08-16 13:15:00,122.86,122.96,122.85,122.94,6125.0,116.7141,116.8091,116.7046,116.7901,6125.0
2023-08-16 13:20:00,122.95,122.99,122.88,122.94,2468.0,116.7996,116.8376,116.7331,116.7901,2468.0
2023-08-16 13:25:00,122.91,122.94,122.81,122.83,5205.0,116.7616,116.7901,116.6666,116.6856,5205.0
2023-08-16 13:30:00,122.83,122.83,122.71,122.75,2203.0,116.6856,116.6856,116.5716,116.6096,2203.0
2023-08-16 13:35:00,122.75,122.89,122.75,122.89,2643.0,116.6096,116.7426,116.6096,116.7426,2643.0
2023-08-16 13:40:00,122.91,123.03,122.89,122.99,1700.0,116.7616,116.8756,116.7426,116.8376,1700.0
2023-08-16 13:45:00,123.02,123.19,123.01,123.1,4551.0,116.8661,117.0276,116.8566,116.9421,4551.0
2023-08-16 13:50:00,123.13,123.19,123.11,123.19,3002.0,116.9706,117.0276,116.9516,117.0276,3002.0
2023-08-16 13:55:00,123.21,123.23,123.1,123.11,8060.0,117.0466,117.0656,116.9421,116.9516,8060.0
2023-08-16 14:00:00,123.09,123.09,122.85,122.9,8651.0,116.9326,116.9326,116.7046,116.7521,8651.0
2023-08-16 14:05:00,122.92,122.95,122.82,122.93,9184.0,116.7711,116.7996,116.6761,116.7806,9184.0
2023-08-16 14:10:00,122.9,122.91,122.77,122.86,5556.0,116.7521,116.7616,116.6286,116.7141,5556.0
2023-08-16 14:15:00,122.86,123.1,122.86,123.1,2574.0,116.7141,116.9421,116.7141,116.9421,2574.0
2023-08-16 14:20:00,123.14,123.26,123.14,123.16,5933.0,116.9801,117.0941,116.9801,116.9991,5933.0
2023-08-16 14:25:00,123.19,123.2,123.04,123.17,3641.0,117.0276,117.0371,116.8851,117.0086,3641.0
2023-08-16 14:30:00,123.16,123.29,123.16,123.24,2969.0,116.9991,117.1226,116.9991,117.0751,2969.0
2023-08-16 14:35:00,123.22,123.23,123.14,123.16,4310.0,117.0561,117.0656,116.9801,116.9991,4310.0
2023-08-16 14:40:00,123.15,123.17,122.98,123.03,5461.0,116.9896,117.0086,116.8281,116.8756,5461.0
2023-08-16 14:45:00,123.06,123.09,122.89,122.9,3652.0,116.9041,116.9326,116.7426,116.7521,3652.0
2023-08-16 14:50:00,122.91,122.94,122.83,122.84,5890.0,116.7616,116.7901,116.6856,116.6951,5890.0
2023-08-16 14:55:00,122.82,122.91,122.82,122.87,3547.0,116.6761,116.7616,116.6761,116.7236,3547.0
2023-08-16 15:00:00,122.88,122.88,122.74,122.8,5313.0,116.7331,116.7331,116.6001,116.6571,5313.0
2023-08-16 15:05:00,122.74,122.83,122.71,122.74,2937.0,116.6001,116.6856,116.5716,116.6001,2937.0
2023-08-16 15:10:00,122.77,122.77,122.49,122.52,5406.0,116.6286,116.6286,116.3626,116.3911,5406.0
2023-08-16 15:15:00,122.56,122.59,122.47,122.53,3825.0,116.4291,116.4576,116.3436,116.4006,3825.0
2023-08-16 15:20:00,122.58,122.63,122.46,122.5,5440.0,116.4481,116.4956,116.3341,116.3721,5440.0
2023-08-16 15:25:00,122.49,122.58,122.45,122.54,5707.0,116.3626,116.4481,116.3246,116.4101,5707.0
2023-08-16 15:30:00,122.5,122.66,122.44,122.63,5901.0,116.3721,116.5241,116.3151,116.4956,5901.0
2023-08-16 15:35:00,122.65,122.66,122.51,122.54,7130.0,116.5146,116.5241,116.3816,116.4101,7130.0
2023-08-16 15:40:00,122.55,122.59,122.42,122.55,6198.0,116.4196,116.4576,116.2961,116.4196,6198.0
2023-08-16 15:45:00,122.52,122.64,122.5,122.6,6989.0,116.3911,116.5051,116.3721,116.4671,6989.0
2023-08-16 15:50:00,122.58,122.84,122.48,122.8,21725.0,116.4481,116.6951,116.3531,116.6571,21725.0
2023-08-16 15:55:00,122.79,122.88,122.49,122.5,110041.0,116.6476,116.7331,116.3626,116.3721,110041.0
2023-08-17 09:30:00,122.83,123.07,122.76,122.79,21999.0,116.6856,116.9136,116.6191,116.6476,21999.0
2023-08-17 09:35:00,122.82,123.3,122.72,122.91,11608.0,116.6761,117.1321,116.5811,116.7616,11608.0
2023-08-17 09:40:00,122.86,123.03,122.84,122.88,10043.0,116.7141,116.8756,116.6951,116.7331,10043.0
2023-08-17 09:45:00,122.87,123.13,122.81,123.13,4771.0,116.7236,116.9706,116.6666,116.9706,4771.0
2023-08-17 09:50:00,123.12,123.16,122.88,122.98,6171.0,116.9611,116.9991,116.7331,116.8281,6171.0
2023-08-17 09:55:00,122.97,123.19,122.92,123.09,15015.0,116.8186,117.0276,116.7711,116.9326,15015.0
2023-08-17 10:00:00,123.04,123.06,122.93,123.06,10602.0,116.8851,116.9041,116.7806,116.9041,10602.0
2023-08-17 10:05:00,122.99,123.26,122.98,123.26,6212.0,116.8376,117.0941,116.8281,117.0941,6212.0
2023-08-17 10:10:00,123.26,123.38,123.09,123.3,8308.0,117.0941,117.2081,116.9326,117.1321,8308.0
2023-08-17 10:15:00,123.32,123.59,123.28,123.3,6043.0,117.1511,117.4076,117.1131,117.1321,6043.0
2023-08-17 10:20:00,123.29,123.31,123.04,123.12,14811.0,117.1226,117.1416,116.8851,116.9611,14811.0
2023-08-17 10:25:00,123.12,123.27,123.06,123.25,17865.0,116.9611,117.1036,116.9041,117.0846,17865.0
2023-08-17 10:30:00,123.22,123.22,122.97,122.98,5530.0,117.0561,117.0561,116.8186,116.8281,5530.0
2023-08-17 10:35:00,122.97,123.05,122.88,122.88,6637.0,116.8186,116.8946,116.7331,116.7331,6637.0
2023-08-17 10:40:00,122.87,122.91,122.77,122.79,4843.0,116.7236,116.7616,116.6286,116.6476,4843.0
2023-08-17 10:45:00,122.78,122.94,122.69,122.94,11345.0,116.6381,116.7901,116.5526,116.7901,11345.0
2023-08-17 10:50:00,122.94,123.06,122.9,123.03,4175.0,116.7901,116.9041,116.7521,116.8756,4175.0
2023-08-17 10:55:00,123.03,123.06,122.86,122.86,7547.0,116.8756,116.9041,116.7141,116.7141,7547.0
2023-08-17 11:00:00,122.85,122.95,122.78,122.94,10037.0,116.7046,116.7996,116.6381,116.7901,10037.0
2023-08-17 11:05:00,122.95,122.97,122.73,122.76,7079.0,116.7996,116.8186,116.5906,116.6191,7079.0
2023-08-17 11:10:00,122.76,122.76,122.51,122.66,16252.0,116.6191,116.6191,116.3816,116.5241,16252.0
2023-08-17 11:15:00,122.64,122.7,122.58,122.66,7281.0,116.5051,116.5621,116.4481,116.5241,7281.0
2023-08-17 11:20:00,122.69,122.78,122.64,122.78,10288.0,116.5526,116.6381,116.5051,116.6381,10288.0
2023-08-17 11:25:00,122.79,122.86,122.69,122.7,6870.0,116.6476,116.7141,116.5526,116.5621,6870.0
2023-08-17 11:30:00,122.69,122.87,122.69,122.87,3800.0,116.5526,116.7236,116.5526,116.7236,3800.0
2023-08-17 11:35:00,122.82,122.82,122.66,122.74,8976.0,116.6761,116.6761,116.5241,116.6001,8976.0
2023-08-17 11:40:00,122.74,122.75,122.63,122.65,7352.0,116.6001,116.6096,116.4956,116.5146,7352.0
2023-08-17 11:45:00,122.64,122.64,122.55,122.55,4823.0,116.5051,116.5051,116.4196,116.4196,4823.0
2023-08-17 11:50:00,122.53,122.64,122.45,122.5,10105.0,116.4006,116.5051,116.3246,116.3721,10105.0
2023-08-17 11:55:00,122.44,122.67,122.44,122.62,7792.0,116.3151,116.5336,116.3151,116.4861,7792.0
2023-08-17 12:00:00,122.65,122.72,122.62,122.63,8364.0,116.5146,116.5811,116.4861,116.4956,8364.0
2023-08-17 12:05:00,122.65,122.69,122.6,122.69,5848.0,116.5146,116.5526,116.4671,116.5526,5848.0
2023-08-17 12:10:00,122.71,122.8,122.64,122.68,8488.0,116.5716,116.6571,116.5051,116.5431,8488.0
2023-08-17 12:15:00,122.66,122.67,122.55,122.67,5978.0,116.5241,116.5336,116.4196,116.5336,5978.0
2023-08-17 12:20:00,122.67,122.77,122.65,122.76,7500.0,116.5336,116.6286,116.5146,116.6191,7500.0
2023-08-17 12:25:00,122.79,122.99,122.77,122.88,5213.0,116.6476,116.8376,116.6286,116.7331,5213.0
2023-08-17 12:30:00,122.92,122.92,122.79,122.79,5100.0,116.7711,116.7711,116.6476,116.6476,5100.0
2023-08-17 12:35:00,122.81,122.81,122.73,122.74,2378.0,116.6666,116.6666,116.5906,116.6001,2378.0
2023-08-17 12:40:00,122.73,122.81,122.73,122.81,3784.0,116.5906,116.6666,116.5906,116.6666,3784.0
2023-08-17 12:45:00,122.79,122.79,122.6,122.6,12927.0,116.6476,116.6476,116.4671,116.4671,12927.0
2023-08-17 12:50:00,122.63,122.74,122.63,122.73,6365.0,116.4956,116.6001,116.4956,116.5906,6365.0
2023-08-17 12:55:00,122.71,122.71,122.65,122.71,4441.0,116.5716,116.5716,116.5146,116.5716,4441.0
2023-08-17 13:00:00,122.74,122.74,122.53,122.53,3934.0,116.6001,116.6001,116.4006,116.4006,3934.0
2023-08-17 13:05:00,122.53,122.53,122.47,122.5,2600.0,116.4006,116.4006,116.3436,116.3721,2600.0
2023-08-17 13:10:00,122.5,122.57,122.45,122.57,15122.0,116.3721,116.4386,116.3246,116.4386,15122.0
2023-08-17 13:15:00,122.58,122.61,122.47,122.5,2971.0,116.4481,116.4766,116.3436,116.3721,2971.0
2023-08-17 13:20:00,122.47,122.58,122.41,122.5,16369.0,116.3436,116.4481,116.2866,116.3721,16369.0
2023-08-17 13:25:00,122.5,122.54,122.47,122.48,5824.0,116.3721,116.4101,116.3436,116.3531,5824.0
2023-08-17 13:30:00,122.46,122.48,122.25,122.3,7002.0,116.3341,116.3531,116.1346,116.1821,7002.0
2023-08-17 13:35:00,122.32,122.41,122.25,122.41,4903.0,116.2011,116.2866,116.1346,116.2866,4903.0
2023-08-17 13:40:00,122.41,122.43,122.24,122.26,4494.0,116.2866,116.3056,116.1251,116.1441,4494.0
2023-08-17 13:45:00,122.22,122.31,122.19,122.21,2625.0,116.1061,116.1916,116.0776,116.0966,2625.0
2023-08-17 13:50:00,122.22,122.3,122.22,122.28,2569.0,116.1061,116.1821,116.1061,116.1631,2569.0
2023-08-17 13:55:00,122.28,122.34,122.26,122.28,2563.0,116.1631,116.2201,116.1441,116.1631,2563.0
2023-08-17 14:00:00,122.31,122.32,122.24,122.28,2900.0,116.1916,116.2011,116.1251,116.1631,2900.0
2023-08-17 14:05:00,122.26,122.31,122.16,122.21,6872.0,116.1441,116.1916,116.0491,116.0966,6872.0
2023-08-17 14:10:00,122.16,122.24,122.12,122.15,2500.0,116.0491,116.1251,116.0111,116.0396,2500.0
2023-08-17 14:15:00,122.13,122.13,121.88,121.97,14088.0,116.0206,116.0206,115.7832,115.8687,14088.0
2023-08-17 14:20:00,121.93,121.96,121.72,121.76,13054.0,115.8307,115.8592,115.6312,115.6692,13054.0
2023-08-17 14:25:00,121.76,121.91,121.73,121.78,10713.0,115.6692,115.8117,115.6407,115.6882,10713.0
2023-08-17 14:30:00,121.81,121.81,121.68,121.71,9997.0,115.7167,115.7167,115.5932,115.6217,9997.0
2023-08-17 14:35:00,121.67,121.75,121.62,121.73,9177.0,115.5837,115.6597,115.5362,115.6407,9177.0
2023-08-17 14:40:00,121.74,121.74,121.64,121.64,4688.0,115.6502,115.6502,115.5552,115.5552,4688.0
2023-08-17 14:45:00,121.65,121.72,121.57,121.65,12593.0,115.5647,115.6312,115.4887,115.5647,12593.0
2023-08-17 14:50:00,121.67,121.69,121.52,121.54,13260.0,115.5837,115.6027,115.4412,115.4602,13260.0
2023-08-17 14:55:00,121.51,121.58,121.43,121.57,14690.0,115.4317,115.4982,115.3557,115.4887,14690.0
2023-08-17 15:00:00,121.58,121.58,121.49,121.51,3954.0,115.4982,115.4982,115.4127,115.4317,3954.0
2023-08-17 15:05:00,121.51,121.61,121.43,121.44,7985.0,115.4317,115.5267,115.3557,115.3652,7985.0
2023-08-17 15:10:00,121.45,121.47,121.34,121.41,7918.0,115.3747,115.3937,115.2702,115.3367,7918.0
2023-08-17 15:15:00,121.39,121.39,121.24,121.35,18050.0,115.3177,115.3177,115.1752,115.2797,18050.0
2023-08-17 15:20:00,121.36,121.39,121.16,121.23,21294.0,115.2892,115.3177,115.0992,115.1657,21294.0
2023-08-17 15:25:00,121.28,121.39,121.19,121.27,14658.0,115.2132,115.3177,115.1277,115.2037,14658.0
2023-08-17 15:30:00,121.26,121.29,121.1,121.26,19758.0,115.1942,115.2227,115.0422,115.1942,19758.0
2023-08-17 15:35:00,121.24,121.31,121.1,121.11,16589.0,115.1752,115.2417,115.0422,115.0517,16589.0
2023-08-17 15:40:00,121.1,121.18,121.05,121.05,14531.0,115.0422,115.1182,114.9947,114.9947,14531.0
2023-08-17 15:45:00,121.05,121.12,120.77,120.78,26060.0,114.9947,115.0612,114.7287,114.7382,26060.0
2023-08-17 15:50:00,120.78,121.2,120.77,121.18,29427.0,114.7382,115.1372,114.7287,115.1182,29427.0
2023-08-17 15:55:00,121.18,121.18,120.95,120.95,118102.0,115.1182,115.1182,114.8997,114.8997,118102.0
2023-08-18 09:30:00,120.6,120.76,120.27,120.73,55778.0,114.5672,114.7192,114.2537,114.6907,55778.0
2023-08-18 09:35:00,120.72,120.79,120.51,120.69,39908.0,114.6812,114.7477,114.4817,114.6527,39908.0
2023-08-18 09:40:00,120.62,121.35,120.59,121.34,2840.0,114.5862,115.2797,114.5577,115.2702,2840.0
2023-08-18 09:45:00,121.37,121.37,121.06,121.14,1500.0,115.2987,115.2987,115.0042,115.0802,1500.0
2023-08-18 09:50:00,121.07,121.14,121.02,121.13,3400.0,115.0137,115.0802,114.9662,115.0707,3400.0
2023-08-18 09:55:00,121.14,121.14,120.85,120.96,2848.0,115.0802,115.0802,114.8047,114.9092,2848.0
2023-08-18 10:00:00,120.83,120.98,120.82,120.85,6607.0,114.7857,114.9282,114.7762,114.8047,6607.0
2023-08-18 10:05:00,120.94,120.99,120.85,120.96,7520.0,114.8902,114.9377,114.8047,114.9092,7520.0
2023-08-18 10:10:00,120.99,121.0,120.82,120.84,4737.0,114.9377,114.9472,114.7762,114.7952,4737.0
2023-08-18 10:15:00,120.82,121.02,120.82,120.99,3942.0,114.7762,114.9662,114.7762,114.9377,3942.0
2023-08-18 10:20:00,120.98,121.05,120.92,120.95,3563.0,114.9282,114.9947,114.8712,114.8997,3563.0
2023-08-18 10:25:00,120.95,121.04,120.87,120.87,5325.0,114.8997,114.9852,114.8237,114.8237,5325.0
2023-08-18 10:30:00,120.89,120.98,120.81,120.97,4245.0,114.8427,114.9282,114.7667,114.9187,4245.0
2023-08-18 10:35:00,121.02,121.05,120.91,120.99,8401.0,114.9662,114.9947,114.8617,114.9377,8401.0
2023-08-18 10:40:00,120.95,121.06,120.9,121.03,4183.0,114.8997,115.0042,114.8522,114.9757,4183.0
2023-08-18 10:45:00,120.97,121.03,120.9,121.0,6315.0,114.9187,114.9757,114.8522,114.9472,6315.0
2023-08-18 10:50:00,121.0,121.0,120.84,120.84,4430.0,114.9472,114.9472,114.7952,114.7952,4430.0
2023-08-18 10:55:00,120.9,121.07,120.84,121.02,4634.0,114.8522,115.0137,114.7952,114.9662,4634.0
2023-08-18 11:00:00,121.04,121.24,120.99,121.04,7543.0,114.9852,115.1752,114.9377,114.9852,7543.0
2023-08-18 11:05:00,120.99,121.2,120.99,121.2,2565.0,114.9377,115.1372,114.9377,115.1372,2565.0
2023-08-18 11:10:00,121.2,121.3,121.15,121.19,3353.0,115.1372,115.2322,115.0897,115.1277,3353.0
2023-08-18 11:15:00,121.23,121.27,121.01,121.09,6245.0,115.1657,115.2037,114.9567,115.0327,6245.0
2023-08-18 11:20:00,121.11,121.13,120.98,120.98,5359.0,115.0517,115.0707,114.9282,114.9282,5359.0
2023-08-18 11:25:00,120.98,121.03,120.92,120.94,14117.0,114.9282,114.9757,114.8712,114.8902,14117.0
2023-08-18 11:30:00,120.97,121.13,120.94,121.08,6396.0,114.9187,115.0707,114.8902,115.0232,6396.0
2023-08-18 11:35:00,121.09,121.21,121.01,121.11,11702.0,115.0327,115.1467,114.9567,115.0517,11702.0
2023-08-18 11:40:00,121.06,121.08,120.88,121.02,10702.0,115.0042,115.0232,114.8332,114.9662,10702.0
2023-08-18 11:45:00,121.1,121.19,121.03,121.08,2317.0,115.0422,115.1277,114.9757,115.0232,2317.0
2023-08-18 11:50:00,121.09,121.26,121.06,121.23,2495.0,115.0327,115.1942,115.0042,115.1657,2495.0
2023-08-18 11:55:00,121.23,121.34,121.16,121.3,2664.0,115.1657,115.2702,115.0992,115.2322,2664.0
2023-08-18 12:00:00,121.28,121.34,121.2,121.26,4502.0,115.2132,115.2702,115.1372,115.1942,4502.0
2023-08-18 12:05:00,121.27,121.27,121.07,121.09,8894.0,115.2037,115.2037,115.0137,115.0327,8894.0
2023-08-18 12:10:00,121.12,121.14,120.86,120.88,2766.0,115.0612,115.0802,114.8142,114.8332,2766.0
2023-08-18 12:15:00,120.9,120.97,120.86,120.88,3305.0,114.8522,114.9187,114.8142,114.8332,3305.0
2023-08-18 12:20:00,120.92,121.0,120.9,120.91,3006.0,114.8712,114.9472,114.8522,114.8617,3006.0
2023-08-18 12:25:00,120.92,120.99,120.88,120.88,2756.0,114.8712,114.9377,114.8332,114.8332,2756.0
2023-08-18 12:30:00,120.88,120.9,120.79,120.81,5774.0,114.8332,114.8522,114.7477,114.7667,5774.0
2023-08-18 12:35:00,120.77,120.84,120.69,120.83,3143.0,114.7287,114.7952,114.6527,114.7857,3143.0
2023-08-18 12:40:00,120.8,120.96,120.79,120.87,3350.0,114.7572,114.9092,114.7477,114.8237,3350.0
2023-08-18 12:45:00,120.84,120.84,120.75,120.76,900.0,114.7952,114.7952,114.7097,114.7192,900.0
2023-08-18 12:50:00,120.84,120.86,120.78,120.79,3700.0,114.7952,114.8142,114.7382,114.7477,3700.0
2023-08-18 12:55:00,120.78,120.79,120.67,120.72,6262.0,114.7382,114.7477,114.6337,114.6812,6262.0
2023-08-18 13:00:00,120.7,120.7,120.6,120.7,3628.0,114.6622,114.6622,114.5672,114.6622,3628.0
2023-08-18 13:05:00,120.69,120.76,120.63,120.67,4162.0,114.6527,114.7192,114.5957,114.6337,4162.0
2023-08-18 13:10:00,120.65,120.65,120.52,120.52,4627.0,114.6147,114.6147,114.4912,114.4912,4627.0
2023-08-18 13:15:00,120.48,120.55,120.44,120.52,5689.0,114.4532,114.5197,114.4152,114.4912,5689.0
2023-08-18 13:20:00,120.5,120.54,120.37,120.41,3464.0,114.4722,114.5102,114.3487,114.3867,3464.0
2023-08-18 13:25:00,120.39,120.58,120.35,120.55,3176.0,114.3677,114.5482,114.3297,114.5197,3176.0
2023-08-18 13:30:00,120.55,120.55,120.47,120.53,5602.0,114.5197,114.5197,114.4437,114.5007,5602.0
2023-08-18 13:35:00,120.56,120.59,120.46,120.46,3290.0,114.5292,114.5577,114.4342,114.4342,3290.0
2023-08-18 13:40:00,120.46,120.58,120.45,120.58,4710.0,114.4342,114.5482,114.4247,114.5482,4710.0
2023-08-18 13:45:00,120.58,120.63,120.56,120.58,1421.0,114.5482,114.5957,114.5292,114.5482,1421.0
2023-08-18 13:50:00,120.57,120.6,120.48,120.55,6514.0,114.5387,114.5672,114.4532,114.5197,6514.0
2023-08-18 13:55:00,120.54,120.58,120.5,120.58,3047.0,114.5102,114.5482,114.4722,114.5482,3047.0
2023-08-18 14:00:00,120.63,120.66,120.57,120.66,3105.0,114.5957,114.6242,114.5387,114.6242,3105.0
2023-08-18 14:05:00,120.61,120.69,120.53,120.53,3218.0,114.5767,114.6527,114.5007,114.5007,3218.0
2023-08-18 14:10:00,120.53,120.56,120.45,120.53,2867.0,114.5007,114.5292,114.4247,114.5007,2867.0
2023-08-18 14:15:00,120.53,120.6,120.47,120.54,4210.0,114.5007,114.5672,114.4437,114.5102,4210.0
2023-08-18 14:20:00,120.58,120.6,120.52,120.57,5863.0,114.5482,114.5672,114.4912,114.5387,5863.0
2023-08-18 14:25:00,120.53,120.53,120.44,120.52,6174.0,114.5007,114.5007,114.4152,114.4912,6174.0
2023-08-18 14:30:00,120.52,120.62,120.49,120.55,5323.0,114.4912,114.5862,114.4627,114.5197,5323.0
2023-08-18 14:35:00,120.53,120.6,120.48,120.6,8167.0,114.5007,114.5672,114.4532,114.5672,8167.0
2023-08-18 14:40:00,120.58,120.6,120.45,120.48,6639.0,114.5482,114.5672,114.4247,114.4532,6639.0
2023-08-18 14:45:00,120.49,120.56,120.45,120.46,6120.0,114.4627,114.5292,114.4247,114.4342,6120.0
2023-08-18 14:50:00,120.46,120.51,120.43,120.43,5575.0,114.4342,114.4817,114.4057,114.4057,5575.0
2023-08-18 14:55:00,120.43,120.5,120.41,120.43,4515.0,114.4057,114.4722,114.3867,114.4057,4515.0
2023-08-18 15:00:00,120.42,120.51,120.35,120.47,8151.0,114.3962,114.4817,114.3297,114.4437,8151.0
2023-08-18 15:05:00,120.48,120.54,120.44,120.44,9222.0,114.4532,114.5102,114.4152,114.4152,9222.0
2023-08-18 15:10:00,120.4,120.41,120.31,120.36,7138.0,114.3772,114.3867,114.2917,114.3392,7138.0
2023-08-18 15:15:00,120.39,120.44,120.33,120.42,4179.0,114.3677,114.4152,114.3107,114.3962,4179.0
2023-08-18 15:20:00,120.42,120.45,120.33,120.37,8198.0,114.3962,114.4247,114.3107,114.3487,8198.0
2023-08-18 15:25:00,120.35,120.39,120.26,120.33,8457.0,114.3297,114.3677,114.2442,114.3107,8457.0
2023-08-18 15:30:00,120.33,120.51,120.33,120.43,9605.0,114.3107,114.4817,114.3107,114.4057,9605.0
2023-08-18 15:35:00,120.44,120.45,120.34,120.43,11690.0,114.4152,114.4247,114.3202,114.4057,11690.0
2023-08-18 15:40:00,120.46,120.52,120.4,120.48,10625.0,114.4342,114.4912,114.3772,114.4532,10625.0
2023-08-18 15:45:00,120.46,120.57,120.44,120.48,18155.0,114.4342,114.5387,114.4152,114.4532,18155.0
2023-08-18 15:50:00,120.47,120.55,120.39,120.42,32424.0,114.4437,114.5197,114.3677,114.3962,32424.0
2023-08-18 15:55:00,120.4,120.48,120.33,120.41,88740.0,114.3772,114.4532,114.3107,114.3867,88740.0
2023-08-21 09:30:00,120.34,120.66,120.27,120.32,12540.0,114.3202,114.6242,114.2537,114.3012,12540.0
2023-08-21 09:35:00,120.34,120.56,120.04,120.15,6641.0,114.3202,114.5292,114.0352,114.1397,6641.0
2023-08-21 09:40:00,120.06,120.08,119.65,119.66,6805.0,114.0542,114.0732,113.6647,113.6742,6805.0
2023-08-21 09:45:00,119.72,119.9,119.58,119.79,15877.0,113.7312,113.9022,113.5982,113.7977,15877.0
2023-08-21 09:50:00,119.8,119.81,119.55,119.56,4996.0,113.8072,113.8167,113.5697,113.5792,4996.0
2023-08-21 09:55:00,119.59,119.76,119.59,119.72,10804.0,113.6077,113.7692,113.6077,113.7312,10804.0
2023-08-21 10:00:00,119.77,119.87,119.56,119.83,14176.0,113.7787,113.8737,113.5792,113.8357,14176.0
2023-08-21 10:05:00,119.84,120.09,119.82,119.92,4868.0,113.8452,114.0827,113.8262,113.9212,4868.0
2023-08-21 10:10:00,119.9,119.95,119.8,119.84,4915.0,113.9022,113.9497,113.8072,113.8452,4915.0
2023-08-21 10:15:00,119.8,120.29,119.79,120.26,44030.0,113.8072,114.2727,113.7977,114.2442,44030.0
2023-08-21 10:20:00,120.23,120.41,120.21,120.27,13238.0,114.2157,114.3867,114.1967,114.2537,13238.0
2023-08-21 10:25:00,120.27,120.28,119.8,119.8,12767.0,114.2537,114.2632,113.8072,113.8072,12767.0
2023-08-21 10:30:00,119.83,120.09,119.75,120.05,5736.0,113.8357,114.0827,113.7597,114.0447,5736.0
2023-08-21 10:35:00,119.99,120.31,119.99,120.29,3509.0,113.9877,114.2917,113.9877,114.2727,3509.0
2023-08-21 10:40:00,120.31,120.41,120.26,120.36,3192.0,114.2917,114.3867,114.2442,114.3392,3192.0
2023-08-21 10:45:00,120.35,120.52,120.29,120.32,6675.0,114.3297,114.4912,114.2727,114.3012,6675.0
2023-08-21 10:50:00,120.37,120.37,120.18,120.21,12468.0,114.3487,114.3487,114.1682,114.1967,12468.0
2023-08-21 10:55:00,120.23,120.27,120.13,120.21,10962.0,114.2157,114.2537,114.1207,114.1967,10962.0
2023-08-21 11:00:00,120.21,120.45,120.1,120.36,7376.0,114.1967,114.4247,114.0922,114.3392,7376.0
2023-08-21 11:05:00,120.36,120.5,120.33,120.44,6868.0,114.3392,114.4722,114.3107,114.4152,6868.0
2023-08-21 11:10:00,120.41,120.41,120.25,120.27,10570.0,114.3867,114.3867,114.2347,114.2537,10570.0
2023-08-21 11:15:00,120.25,120.36,120.19,120.36,8102.0,114.2347,114.3392,114.1777,114.3392,8102.0
2023-08-21 11:20:00,120.36,120.43,120.2,120.24,8699.0,114.3392,114.4057,114.1872,114.2252,8699.0
2023-08-21 11:25:00,120.22,120.23,120.1,120.1,3496.0,114.2062,114.2157,114.0922,114.0922,3496.0
2023-08-21 11:30:00,120.11,120.31,120.1,120.27,6311.0,114.1017,114.2917,114.0922,114.2537,6311.0
2023-08-21 11:35:00,120.29,120.43,120.28,120.43,4961.0,114.2727,114.4057,114.2632,114.4057,4961.0
2023-08-21 11:40:00,120.38,120.39,120.0,120.01,6336.0,114.3582,114.3677,113.9972,114.0067,6336.0
2023-08-21 11:45:00,119.97,120.04,119.9,119.96,5807.0,113.9687,114.0352,113.9022,113.9592,5807.0
2023-08-21 11:50:00,119.96,119.99,119.89,119.94,4312.0,113.9592,113.9877,113.8927,113.9402,4312.0
2023-08-21 11:55:00,119.92,120.02,119.88,119.92,2430.0,113.9212,114.0162,113.8832,113.9212,2430.0
2023-08-21 12:00:00,119.9,119.95,119.87,119.92,2300.0,113.9022,113.9497,113.8737,113.9212,2300.0
2023-08-21 12:05:00,119.9,119.9,119.69,119.69,7938.0,113.9022,113.9022,113.7027,113.7027,7938.0
2023-08-21 12:10:00,119.69,119.83,119.62,119.83,6986.0,113.7027,113.8357,113.6362,113.8357,6986.0
2023-08-21 12:15:00,119.8,119.97,119.79,119.97,2227.0,113.8072,113.9687,113.7977,113.9687,2227.0
2023-08-21 12:20:00,119.96,120.04,119.93,120.01,3849.0,113.9592,114.0352,113.9307,114.0067,3849.0
2023-08-21 12:25:00,120.01,120.11,119.87,119.91,8000.0,114.0067,114.1017,113.8737,113.9117,8000.0
2023-08-21 12:30:00,119.92,119.94,119.86,119.9,1961.0,113.9212,113.9402,113.8642,113.9022,1961.0
2023-08-21 12:35:00,119.88,119.91,119.84,119.89,3034.0,113.8832,113.9117,113.8452,113.8927,3034.0
2023-08-21 12:40:00,119.89,119.9,119.77,119.79,7750.0,113.8927,113.9022,113.7787,113.7977,7750.0
2023-08-21 12:45:00,119.79,119.91,119.75,119.9,4431.0,113.7977,113.9117,113.7597,113.9022,4431.0
2023-08-21 12:50:00,119.87,119.87,119.79,119.79,4181.0,113.8737,113.8737,113.7977,113.7977,4181.0
2023-08-21 12:55:00,119.79,119.88,119.75,119.87,10072.0,113.7977,113.8832,113.7597,113.8737,10072.0
2023-08-21 13:00:00,119.85,119.98,119.84,119.85,3815.0,113.8547,113.9782,113.8452,113.8547,3815.0
2023-08-21 13:05:00,119.85,120.07,119.85,119.91,4143.0,113.8547,114.0637,113.8547,113.9117,4143.0
2023-08-21 13:10:00,119.91,119.94,119.91,119.91,717.0,113.9117,113.9402,113.9117,113.9117,717.0
2023-08-21 13:15:00,119.94,120.01,119.92,120.0,4166.0,113.9402,114.0067,113.9212,113.9972,4166.0
2023-08-21 13:20:00,120.0,120.07,119.97,120.06,2700.0,113.9972,114.0637,113.9687,114.0542,2700.0
2023-08-21 13:25:00,120.07,120.24,120.07,120.24,2684.0,114.0637,114.2252,114.0637,114.2252,2684.0
2023-08-21 13:30:00,120.2,120.33,120.05,120.05,4198.0,114.1872,114.3107,114.0447,114.0447,4198.0
2023-08-21 13:35:00,120.06,120.16,120.05,120.09,3071.0,114.0542,114.1492,114.0447,114.0827,3071.0
2023-08-21 13:40:00,120.1,120.24,120.1,120.18,3466.0,114.0922,114.2252,114.0922,114.1682,3466.0
2023-08-21 13:45:00,120.19,120.24,120.16,120.23,2788.0,114.1777,114.2252,114.1492,114.2157,2788.0
2023-08-21 13:50:00,120.22,120.24,120.14,120.19,2459.0,114.2062,114.2252,114.1302,114.1777,2459.0
2023-08-21 13:55:00,120.21,120.22,120.11,120.15,2122.0,114.1967,114.2062,114.1017,114.1397,2122.0
2023-08-21 14:00:00,120.19,120.22,120.15,120.21,2050.0,114.1777,114.2062,114.1397,114.1967,2050.0
2023-08-21 14:05:00,120.2,120.31,120.2,120.21,3988.0,114.1872,114.2917,114.1872,114.1967,3988.0
2023-08-21 14:10:00,120.21,120.24,120.17,120.22,2207.0,114.1967,114.2252,114.1587,114.2062,2207.0
2023-08-21 14:15:00,120.24,120.27,120.15,120.24,3873.0,114.2252,114.2537,114.1397,114.2252,3873.0
2023-08-21 14:20:00,120.2,120.24,120.19,120.21,2761.0,114.1872,114.2252,114.1777,114.1967,2761.0
2023-08-21 14:25:00,120.21,120.21,120.09,120.21,2240.0,114.1967,114.1967,114.0827,114.1967,2240.0
2023-08-21 14:30:00,120.19,120.25,120.15,120.18,2640.0,114.1777,114.2347,114.1397,114.1682,2640.0
2023-08-21 14:35:00,120.19,120.37,120.18,120.34,3449.0,114.1777,114.3487,114.1682,114.3202,3449.0
2023-08-21 14:40:00,120.38,120.43,120.32,120.38,2966.0,114.3582,114.4057,114.3012,114.3582,2966.0
2023-08-21 14:45:00,120.4,120.48,120.37,120.4,4870.0,114.3772,114.4532,114.3487,114.3772,4870.0
2023-08-21 14:50:00,120.39,120.42,120.34,120.39,2365.0,114.3677,114.3962,114.3202,114.3677,2365.0
2023-08-21 14:55:00,120.38,120.4,120.31,120.35,3763.0,114.3582,114.3772,114.2917,114.3297,3763.0
2023-08-21 15:00:00,120.35,120.46,120.35,120.42,6400.0,114.3297,114.4342,114.3297,114.3962,6400.0
2023-08-21 15:05:00,120.43,120.47,120.36,120.43,5255.0,114.4057,114.4437,114.3392,114.4057,5255.0
2023-08-21 15:10:00,120.43,120.54,120.37,120.53,5354.0,114.4057,114.5102,114.3487,114.5007,5354.0
2023-08-21 15:15:00,120.56,120.63,120.51,120.51,5931.0,114.5292,114.5957,114.4817,114.4817,5931.0
2023-08-21 15:20:00,120.49,120.53,120.44,120.48,9758.0,114.4627,114.5007,114.4152,114.4532,9758.0
2023-08-21 15:25:00,120.48,120.62,120.46,120.61,7144.0,114.4532,114.5862,114.4342,114.5767,7144.0
2023-08-21 15:30:00,120.62,120.74,120.57,120.68,11481.0,114.5862,114.7002,114.5387,114.6432,11481.0
2023-08-21 15:35:00,120.7,120.7,120.57,120.61,8736.0,114.6622,114.6622,114.5387,114.5767,8736.0
2023-08-21 15:40:00,120.62,120.74,120.62,120.68,12709.0,114.5862,114.7002,114.5862,114.6432,12709.0
2023-08-21 15:45:00,120.67,120.71,120.57,120.61,10721.0,114.6337,114.6717,114.5387,114.5767,10721.0
2023-08-21 15:50:00,120.62,120.79,120.59,120.72,37605.0,114.5862,114.7477,114.5577,114.6812,37605.0
2023-08-21 15:55:00,120.73,120.73,120.45,120.54,122375.0,114.6907,114.6907,114.4247,114.5102,122375.0
2023-08-22 09:30:00,120.92,121.14,120.79,120.81,21148.0,114.8712,115.0802,114.7477,114.7667,21148.0
2023-08-22 09:35:00,120.91,121.32,120.91,120.97,3865.0,114.8617,115.2512,114.8617,114.9187,3865.0
2023-08-22 09:40:00,120.97,120.97,120.67,120.68,3758.0,114.9187,114.9187,114.6337,114.6432,3758.0
2023-08-22 09:45:00,120.69,120.83,120.67,120.81,3426.0,114.6527,114.7857,114.6337,114.7667,3426.0
2023-08-22 09:50:00,120.86,120.92,120.77,120.83,3464.0,114.8142,114.8712,114.7287,114.7857,3464.0
2023-08-22 09:55:00,120.86,121.02,120.77,120.77,7833.0,114.8142,114.9662,114.7287,114.7287,7833.0
2023-08-22 10:00:00,120.83,120.88,120.69,120.78,4044.0,114.7857,114.8332,114.6527,114.7382,4044.0
2023-08-22 10:05:00,120.71,120.75,120.62,120.72,2800.0,114.6717,114.7097,114.5862,114.6812,2800.0
2023-08-22 10:10:00,120.72,120.82,120.68,120.73,5659.0,114.6812,114.7762,114.6432,114.6907,5659.0
2023-08-22 10:15:00,120.7,120.77,120.59,120.77,7604.0,114.6622,114.7287,114.5577,114.7287,7604.0
2023-08-22 10:20:00,120.75,120.78,120.62,120.62,2000.0,114.7097,114.7382,114.5862,114.5862,2000.0
2023-08-22 10:25:00,120.64,120.74,120.61,120.74,2300.0,114.6052,114.7002,114.5767,114.7002,2300.0
2023-08-22 10:30:00,120.72,120.72,120.46,120.49,6522.0,114.6812,114.6812,114.4342,114.4627,6522.0
2023-08-22 10:35:00,120.58,120.58,120.45,120.46,2514.0,114.5482,114.5482,114.4247,114.4342,2514.0
2023-08-22 10:40:00,120.43,120.49,120.24,120.48,8708.0,114.4057,114.4627,114.2252,114.4532,8708.0
2023-08-22 10:45:00,120.45,120.56,120.45,120.48,3297.0,114.4247,114.5292,114.4247,114.4532,3297.0
2023-08-22 10:50:00,120.51,120.63,120.45,120.53,10993.0,114.4817,114.5957,114.4247,114.5007,10993.0
2023-08-22 10:55:00,120.56,120.56,120.47,120.52,3274.0,114.5292,114.5292,114.4437,114.4912,3274.0
2023-08-22 11:00:00,120.46,120.46,120.22,120.23,6150.0,114.4342,114.4342,114.2062,114.2157,6150.0
2023-08-22 11:05:00,120.17,120.27,120.14,120.23,5527.0,114.1587,114.2537,114.1302,114.2157,5527.0
2023-08-22 11:10:00,120.25,120.34,120.16,120.26,3440.0,114.2347,114.3202,114.1492,114.2442,3440.0
2023-08-22 11:15:00,120.22,120.33,120.18,120.32,2782.0,114.2062,114.3107,114.1682,114.3012,2782.0
2023-08-22 11:20:00,120.31,120.34,120.19,120.19,6280.0,114.2917,114.3202,114.1777,114.1777,6280.0
2023-08-22 11:25:00,120.2,120.36,120.19,120.19,6239.0,114.1872,114.3392,114.1777,114.1777,6239.0
2023-08-22 11:30:00,120.17,120.22,120.15,120.16,6970.0,114.1587,114.2062,114.1397,114.1492,6970.0
2023-08-22 11:35:00,120.15,120.17,120.04,120.04,11850.0,114.1397,114.1587,114.0352,114.0352,11850.0
2023-08-22 11:40:00,120.04,120.06,119.9,119.9,7319.0,114.0352,114.0542,113.9022,113.9022,7319.0
2023-08-22 11:45:00,119.91,120.13,119.91,120.09,29092.0,113.9117,114.1207,113.9117,114.0827,29092.0
2023-08-22 11:50:00,120.11,120.12,119.95,120.1,15849.0,114.1017,114.1112,113.9497,114.0922,15849.0
2023-08-22 11:55:00,120.06,120.11,120.05,120.05,5497.0,114.0542,114.1017,114.0447,114.0447,5497.0
2023-08-22 12:00:00,120.06,120.11,120.05,120.11,4300.0,114.0542,114.1017,114.0447,114.1017,4300.0
2023-08-22 12:05:00,120.05,120.18,120.05,120.09,3614.0,114.0447,114.1682,114.0447,114.0827,3614.0
2023-08-22 12:10:00,120.1,120.13,119.91,119.94,5252.0,114.0922,114.1207,113.9117,113.9402,5252.0
2023-08-22 12:15:00,119.91,120.04,119.91,120.02,4251.0,113.9117,114.0352,113.9117,114.0162,4251.0
2023-08-22 12:20:00,120.04,120.05,119.97,120.0,3700.0,114.0352,114.0447,113.9687,113.9972,3700.0
2023-08-22 12:25:00,119.98,120.15,119.98,120.14,7421.0,113.9782,114.1397,113.9782,114.1302,7421.0
2023-08-22 12:30:00,120.14,120.15,119.95,119.97,5486.0,114.1302,114.1397,113.9497,113.9687,5486.0
2023-08-22 12:35:00,119.94,120.07,119.94,120.07,2528.0,113.9402,114.0637,113.9402,114.0637,2528.0
2023-08-22 12:40:00,120.05,120.15,120.05,120.06,8201.0,114.0447,114.1397,114.0447,114.0542,8201.0
2023-08-22 12:45:00,120.08,120.12,120.03,120.06,3733.0,114.0732,114.1112,114.0257,114.0542,3733.0
2023-08-22 12:50:00,120.04,120.14,120.02,120.02,4407.0,114.0352,114.1302,114.0162,114.0162,4407.0
2023-08-22 12:55:00,120.02,120.04,119.89,119.92,9132.0,114.0162,114.0352,113.8927,113.9212,9132.0
2023-08-22 13:00:00,119.91,119.96,119.79,119.82,6814.0,113.9117,113.9592,113.7977,113.8262,6814.0
2023-08-22 13:05:00,119.82,119.89,119.8,119.89,2447.0,113.8262,113.8927,113.8072,113.8927,2447.0
2023-08-22 13:10:00,119.89,119.89,119.76,119.81,10602.0,113.8927,113.8927,113.7692,113.8167,10602.0
2023-08-22 13:15:00,119.8,119.92,119.75,119.92,2708.0,113.8072,113.9212,113.7597,113.9212,2708.0
2023-08-22 13:20:00,119.97,119.97,119.91,119.93,5117.0,113.9687,113.9687,113.9117,113.9307,5117.0
2023-08-22 13:25:00,119.92,119.93,119.88,119.9,8298.0,113.9212,113.9307,113.8832,113.9022,8298.0
2023-08-22 13:30:00,119.91,119.92,119.82,119.85,9813.0,113.9117,113.9212,113.8262,113.8547,9813.0
2023-08-22 13:35:00,119.84,119.85,119.74,119.74,8415.0,113.8452,113.8547,113.7502,113.7502,8415.0
2023-08-22 13:40:00,119.74,119.78,119.69,119.72,3787.0,113.7502,113.7882,113.7027,113.7312,3787.0
2023-08-22 13:45:00,119.72,119.8,119.71,119.76,4961.0,113.7312,113.8072,113.7217,113.7692,4961.0
2023-08-22 13:50:00,119.74,119.75,119.7,119.73,2342.0,113.7502,113.7597,113.7122,113.7407,2342.0
2023-08-22 13:55:00,119.71,119.74,119.67,119.71,3345.0,113.7217,113.7502,113.6837,113.7217,3345.0
2023-08-22 14:00:00,119.7,119.77,119.63,119.74,5342.0,113.7122,113.7787,113.6457,113.7502,5342.0
2023-08-22 14:05:00,119.74,119.83,119.74,119.82,4640.0,113.7502,113.8357,113.7502,113.8262,4640.0
2023-08-22 14:10:00,119.82,119.82,119.67,119.73,3613.0,113.8262,113.8262,113.6837,113.7407,3613.0
2023-08-22 14:15:00,119.71,119.73,119.62,119.66,6965.0,113.7217,113.7407,113.6362,113.6742,6965.0
2023-08-22 14:20:00,119.64,119.72,119.6,119.7,3000.0,113.6552,113.7312,113.6172,113.7122,3000.0
2023-08-22 14:25:00,119.71,119.84,119.71,119.79,6386.0,113.7217,113.8452,113.7217,113.7977,6386.0
2023-08-22 14:30:00,119.81,119.84,119.77,119.81,6990.0,113.8167,113.8452,113.7787,113.8167,6990.0
2023-08-22 14:35:00,119.83,119.92,119.83,119.87,2550.0,113.8357,113.9212,113.8357,113.8737,2550.0
2023-08-22 14:40:00,119.85,119.85,119.75,119.77,14120.0,113.8547,113.8547,113.7597,113.7787,14120.0
2023-08-22 14:45:00,119.74,119.76,119.58,119.6,8316.0,113.7502,113.7692,113.5982,113.6172,8316.0
2023-08-22 14:50:00,119.62,119.66,119.6,119.62,6716.0,113.6362,113.6742,113.6172,113.6362,6716.0
2023-08-22 14:55:00,119.6,119.83,119.6,119.83,12938.0,113.6172,113.8357,113.6172,113.8357,12938.0
2023-08-22 15:00:00,119.81,119.93,119.81,119.92,4672.0,113.8167,113.9307,113.8167,113.9212,4672.0
2023-08-22 15:05:00,119.93,119.96,119.87,119.88,6297.0,113.9307,113.9592,113.8737,113.8832,6297.0
2023-08-22 15:10:00,119.86,119.94,119.84,119.93,9405.0,113.8642,113.9402,113.8452,113.9307,9405.0
2023-08-22 15:15:00,119.93,119.94,119.81,119.81,8138.0,113.9307,113.9402,113.8167,113.8167,8138.0
2023-08-22 15:20:00,119.81,119.82,119.7,119.75,17859.0,113.8167,113.8262,113.7122,113.7597,17859.0
2023-08-22 15:25:00,119.75,119.84,119.7,119.75,13836.0,113.7597,113.8452,113.7122,113.7597,13836.0
2023-08-22 15:30:00,119.77,119.79,119.61,119.69,17010.0,113.7787,113.7977,113.6267,113.7027,17010.0
2023-08-22 15:35:00,119.69,119.69,119.61,119.63,10658.0,113.7027,113.7027,113.6267,113.6457,10658.0
2023-08-22 15:40:00,119.62,119.62,119.55,119.56,16943.0,113.6362,113.6362,113.5697,113.5792,16943.0
2023-08-22 15:45:00,119.56,119.56,119.42,119.45,15449.0,113.5792,113.5792,113.4462,113.4747,15449.0
2023-08-22 15:50:00,119.44,119.54,119.41,119.46,41445.0,113.4652,113.5602,113.4367,113.4842,41445.0
2023-08-22 15:55:00,119.46,119.52,119.36,119.44,109200.0,113.4842,113.5412,113.3892,113.4652,109200.0
2023-08-23 09:30:00,119.95,120.09,119.65,119.72,18719.0,113.9497,114.0827,113.6647,113.7312,18719.0
2023-08-23 09:35:00,119.75,119.89,119.65,119.82,7857.0,113.7597,113.8927,113.6647,113.8262,7857.0
2023-08-23 09:40:00,119.79,119.97,119.5,119.5,4889.0,113.7977,113.9687,113.5222,113.5222,4889.0
2023-08-23 09:45:00,119.62,119.83,119.62,119.69,11475.0,113.6362,113.8357,113.6362,113.7027,11475.0
2023-08-23 09:50:00,119.76,119.92,119.71,119.79,9148.0,113.7692,113.9212,113.7217,113.7977,9148.0
2023-08-23 09:55:00,119.77,120.12,119.76,120.02,26623.0,113.7787,114.1112,113.7692,114.0162,26623.0
2023-08-23 10:00:00,120.09,120.34,120.05,120.2,6581.0,114.0827,114.3202,114.0447,114.1872,6581.0
2023-08-23 10:05:00,120.21,120.36,120.19,120.27,14307.0,114.1967,114.3392,114.1777,114.2537,14307.0
2023-08-23 10:10:00,120.29,120.4,120.24,120.24,3775.0,114.2727,114.3772,114.2252,114.2252,3775.0
2023-08-23 10:15:00,120.24,120.24,120.11,120.2,5610.0,114.2252,114.2252,114.1017,114.1872,5610.0
2023-08-23 10:20:00,120.16,120.43,120.13,120.42,6984.0,114.1492,114.4057,114.1207,114.3962,6984.0
2023-08-23 10:25:00,120.44,120.5,120.38,120.48,7701.0,114.4152,114.4722,114.3582,114.4532,7701.0
2023-08-23 10:30:00,120.5,120.54,120.36,120.52,15847.0,114.4722,114.5102,114.3392,114.4912,15847.0
2023-08-23 10:35:00,120.52,120.63,120.47,120.47,4713.0,114.4912,114.5957,114.4437,114.4437,4713.0
2023-08-23 10:40:00,120.49,120.66,120.46,120.6,5506.0,114.4627,114.6242,114.4342,114.5672,5506.0
2023-08-23 10:45:00,120.63,120.84,120.59,120.84,4165.0,114.5957,114.7952,114.5577,114.7952,4165.0
2023-08-23 10:50:00,120.81,120.87,120.69,120.7,5719.0,114.7667,114.8237,114.6527,114.6622,5719.0
2023-08-23 10:55:00,120.71,120.98,120.71,120.92,6271.0,114.6717,114.9282,114.6717,114.8712,6271.0
2023-08-23 11:00:00,120.9,120.9,120.78,120.82,3227.0,114.8522,114.8522,114.7382,114.7762,3227.0
2023-08-23 11:05:00,120.79,120.94,120.78,120.91,9486.0,114.7477,114.8902,114.7382,114.8617,9486.0
2023-08-23 11:10:00,120.93,121.05,120.93,121.03,3899.0,114.8807,114.9947,114.8807,114.9757,3899.0
2023-08-23 11:15:00,121.04,121.16,121.01,121.01,4767.0,114.9852,115.0992,114.9567,114.9567,4767.0
2023-08-23 11:20:00,121.03,121.14,121.03,121.13,3016.0,114.9757,115.0802,114.9757,115.0707,3016.0
2023-08-23 11:25:00,121.2,121.22,121.1,121.17,2691.0,115.1372,115.1562,115.0422,115.1087,2691.0
2023-08-23 11:30:00,121.18,121.25,121.15,121.2,2400.0,115.1182,115.1847,115.0897,115.1372,2400.0
2023-08-23 11:35:00,121.25,121.26,121.13,121.13,6380.0,115.1847,115.1942,115.0707,115.0707,6380.0
2023-08-23 11:40:00,121.14,121.17,121.05,121.11,4631.0,115.0802,115.1087,114.9947,115.0517,4631.0
2023-08-23 11:45:00,121.12,121.19,121.09,121.14,2716.0,115.0612,115.1277,115.0327,115.0802,2716.0
2023-08-23 11:50:00,121.16,121.29,121.16,121.28,4904.0,115.0992,115.2227,115.0992,115.2132,4904.0
2023-08-23 11:55:00,121.3,121.3,121.04,121.05,7346.0,115.2322,115.2322,114.9852,114.9947,7346.0
2023-08-23 12:00:00,121.03,121.06,120.88,120.88,8126.0,114.9757,115.0042,114.8332,114.8332,8126.0
2023-08-23 12:05:00,120.94,121.02,120.94,121.0,3700.0,114.8902,114.9662,114.8902,114.9472,3700.0
2023-08-23 12:10:00,120.98,121.1,120.97,121.1,3971.0,114.9282,115.0422,114.9187,115.0422,3971.0
2023-08-23 12:15:00,121.12,121.15,121.11,121.11,1878.0,115.0612,115.0897,115.0517,115.0517,1878.0
2023-08-23 12:20:00,121.12,121.13,121.06,121.07,2776.0,115.0612,115.0707,115.0042,115.0137,2776.0
2023-08-23 12:25:00,121.08,121.12,121.06,121.08,2421.0,115.0232,115.0612,115.0042,115.0232,2421.0
2023-08-23 12:30:00,121.09,121.16,121.09,121.16,1702.0,115.0327,115.0992,115.0327,115.0992,1702.0
2023-08-23 12:35:00,121.17,121.3,121.17,121.28,3107.0,115.1087,115.2322,115.1087,115.2132,3107.0
2023-08-23 12:40:00,121.3,121.35,121.24,121.29,3355.0,115.2322,115.2797,115.1752,115.2227,3355.0
2023-08-23 12:45:00,121.26,121.38,121.25,121.35,3208.0,115.1942,115.3082,115.1847,115.2797,3208.0
2023-08-23 12:50:00,121.36,121.45,121.34,121.43,6452.0,115.2892,115.3747,115.2702,115.3557,6452.0
2023-08-23 12:55:00,121.45,121.45,121.36,121.39,1708.0,115.3747,115.3747,115.2892,115.3177,1708.0
2023-08-23 13:00:00,121.39,121.45,121.36,121.45,2626.0,115.3177,115.3747,115.2892,115.3747,2626.0
2023-08-23 13:05:00,121.46,121.47,121.39,121.4,2110.0,115.3842,115.3937,115.3177,115.3272,2110.0
2023-08-23 13:10:00,121.39,121.43,121.36,121.38,2528.0,115.3177,115.3557,115.2892,115.3082,2528.0
2023-08-23 13:15:00,121.39,121.46,121.37,121.4,5674.0,115.3177,115.3842,115.2987,115.3272,5674.0
2023-08-23 13:20:00,121.43,121.49,121.43,121.46,1290.0,115.3557,115.4127,115.3557,115.3842,1290.0
2023-08-23 13:25:00,121.46,121.5,121.43,121.43,2724.0,115.3842,115.4222,115.3557,115.3557,2724.0
2023-08-23 13:30:00,121.47,121.52,121.46,121.47,2387.0,115.3937,115.4412,115.3842,115.3937,2387.0
2023-08-23 13:35:00,121.47,121.54,121.46,121.54,9090.0,115.3937,115.4602,115.3842,115.4602,9090.0
2023-08-23 13:40:00,121.54,121.56,121.48,121.48,2071.0,115.4602,115.4792,115.4032,115.4032,2071.0
2023-08-23 13:45:00,121.5,121.62,121.5,121.6,3909.0,115.4222,115.5362,115.4222,115.5172,3909.0
2023-08-23 13:50:00,121.56,121.62,121.53,121.59,4906.0,115.4792,115.5362,115.4507,115.5077,4906.0
2023-08-23 13:55:00,121.59,121.65,121.58,121.63,3041.0,115.5077,115.5647,115.4982,115.5457,3041.0
2023-08-23 14:00:00,121.63,121.67,121.58,121.65,4997.0,115.5457,115.5837,115.4982,115.5647,4997.0
2023-08-23 14:05:00,121.66,121.69,121.65,121.69,1700.0,115.5742,115.6027,115.5647,115.6027,1700.0
2023-08-23 14:10:00,121.67,121.7,121.62,121.64,3520.0,115.5837,115.6122,115.5362,115.5552,3520.0
2023-08-23 14:15:00,121.61,121.61,121.55,121.57,3156.0,115.5267,115.5267,115.4697,115.4887,3156.0
2023-08-23 14:20:00,121.56,121.58,121.54,121.55,2396.0,115.4792,115.4982,115.4602,115.4697,2396.0
2023-08-23 14:25:00,121.59,121.65,121.57,121.59,2432.0,115.5077,115.5647,115.4887,115.5077,2432.0
2023-08-23 14:30:00,121.6,121.66,121.57,121.66,1360.0,115.5172,115.5742,115.4887,115.5742,1360.0
2023-08-23 14:35:00,121.65,121.66,121.6,121.64,2809.0,115.5647,115.5742,115.5172,115.5552,2809.0
2023-08-23 14:40:00,121.66,121.7,121.65,121.68,3962.0,115.5742,115.6122,115.5647,115.5932,3962.0
2023-08-23 14:45:00,121.68,121.74,121.67,121.67,1500.0,115.5932,115.6502,115.5837,115.5837,1500.0
2023-08-23 14:50:00,121.67,121.68,121.59,121.61,4042.0,115.5837,115.5932,115.5077,115.5267,4042.0
2023-08-23 14:55:00,121.58,121.62,121.53,121.58,1968.0,115.4982,115.5362,115.4507,115.4982,1968.0
2023-08-23 15:00:00,121.57,121.65,121.45,121.53,34209.0,115.4887,115.5647,115.3747,115.4507,34209.0
2023-08-23 15:05:00,121.55,121.64,121.51,121.57,5976.0,115.4697,115.5552,115.4317,115.4887,5976.0
2023-08-23 15:10:00,121.53,121.55,121.45,121.48,5245.0,115.4507,115.4697,115.3747,115.4032,5245.0
2023-08-23 15:15:00,121.52,121.58,121.52,121.55,7144.0,115.4412,115.4982,115.4412,115.4697,7144.0
2023-08-23 15:20:00,121.55,121.57,121.52,121.57,5733.0,115.4697,115.4887,115.4412,115.4887,5733.0
2023-08-23 15:25:00,121.59,121.64,121.57,121.63,5202.0,115.5077,115.5552,115.4887,115.5457,5202.0
2023-08-23 15:30:00,121.61,121.63,121.53,121.61,8794.0,115.5267,115.5457,115.4507,115.5267,8794.0
2023-08-23 15:35:00,121.61,121.74,121.57,121.66,7029.0,115.5267,115.6502,115.4887,115.5742,7029.0
2023-08-23 15:40:00,121.64,121.77,121.63,121.74,8627.0,115.5552,115.6787,115.5457,115.6502,8627.0
2023-08-23 15:45:00,121.75,121.87,121.74,121.87,12042.0,115.6597,115.7737,115.6502,115.7737,12042.0
2023-08-23 15:50:00,121.89,121.92,121.67,121.69,34169.0,115.7927,115.8212,115.5837,115.6027,34169.0
2023-08-23 15:55:00,121.65,121.65,121.55,121.61,71803.0,115.5647,115.5647,115.4697,115.5267,71803.0
2023-08-24 09:30:00,122.47,122.55,122.12,122.32,35164.0,116.3436,116.4196,116.0111,116.2011,35164.0
2023-08-24 09:35:00,122.25,122.77,122.17,122.76,7129.0,116.1346,116.6286,116.0586,116.6191,7129.0
2023-08-24 09:40:00,122.73,122.73,122.44,122.64,2281.0,116.5906,116.5906,116.3151,116.5051,2281.0
2023-08-24 09:45:00,122.75,122.86,122.54,122.61,3995.0,116.6096,116.7141,116.4101,116.4766,3995.0
2023-08-24 09:50:00,122.63,122.66,122.47,122.65,6571.0,116.4956,116.5241,116.3436,116.5146,6571.0
2023-08-24 09:55:00,122.56,122.73,122.56,122.73,4863.0,116.4291,116.5906,116.4291,116.5906,4863.0
2023-08-24 10:00:00,122.74,122.74,122.34,122.41,3349.0,116.6001,116.6001,116.2201,116.2866,3349.0
2023-08-24 10:05:00,122.41,122.42,122.1,122.15,2831.0,116.2866,116.2961,115.9921,116.0396,2831.0
2023-08-24 10:10:00,122.16,122.16,121.95,122.05,3174.0,116.0491,116.0491,115.8497,115.9446,3174.0
2023-08-24 10:15:00,121.98,122.0,121.77,122.0,20055.0,115.8782,115.8971,115.6787,115.8971,20055.0
2023-08-24 10:20:00,121.97,122.03,121.76,121.8,2021.0,115.8687,115.9256,115.6692,115.7072,2021.0
2023-08-24 10:25:00,121.77,121.87,121.75,121.78,3295.0,115.6787,115.7737,115.6597,115.6882,3295.0
2023-08-24 10:30:00,121.79,121.8,121.59,121.6,5146.0,115.6977,115.7072,115.5077,115.5172,5146.0
2023-08-24 10:35:00,121.59,121.69,121.55,121.69,1995.0,115.5077,115.6027,115.4697,115.6027,1995.0
2023-08-24 10:40:00,121.66,121.73,121.52,121.54,3371.0,115.5742,115.6407,115.4412,115.4602,3371.0
2023-08-24 10:45:00,121.51,121.54,121.46,121.53,1658.0,115.4317,115.4602,115.3842,115.4507,1658.0
2023-08-24 10:50:00,121.55,121.67,121.55,121.67,2201.0,115.4697,115.5837,115.4697,115.5837,2201.0
2023-08-24 10:55:00,121.71,121.71,121.48,121.51,4187.0,115.6217,115.6217,115.4032,115.4317,4187.0
2023-08-24 11:00:00,121.47,121.51,121.38,121.4,2204.0,115.3937,115.4317,115.3082,115.3272,2204.0
2023-08-24 11:05:00,121.38,121.47,121.37,121.39,4312.0,115.3082,115.3937,115.2987,115.3177,4312.0
2023-08-24 11:10:00,121.4,121.42,121.31,121.33,2745.0,115.3272,115.3462,115.2417,115.2607,2745.0
2023-08-24 11:15:00,121.32,121.35,121.27,121.34,4520.0,115.2512,115.2797,115.2037,115.2702,4520.0
2023-08-24 11:20:00,121.35,121.4,121.31,121.31,1389.0,115.2797,115.3272,115.2417,115.2417,1389.0
2023-08-24 11:25:00,121.28,121.45,121.28,121.43,2400.0,115.2132,115.3747,115.2132,115.3557,2400.0
2023-08-24 11:30:00,121.39,121.39,121.12,121.12,2429.0,115.3177,115.3177,115.0612,115.0612,2429.0
2023-08-24 11:35:00,121.09,121.19,121.09,121.1,3336.0,115.0327,115.1277,115.0327,115.0422,3336.0
2023-08-24 11:40:00,121.08,121.24,121.08,121.13,2666.0,115.0232,115.1752,115.0232,115.0707,2666.0
2023-08-24 11:45:00,121.11,121.13,121.05,121.06,4205.0,115.0517,115.0707,114.9947,115.0042,4205.0
2023-08-24 11:50:00,121.08,121.12,120.97,121.03,1684.0,115.0232,115.0612,114.9187,114.9757,1684.0
2023-08-24 11:55:00,121.01,121.03,120.95,120.97,2593.0,114.9567,114.9757,114.8997,114.9187,2593.0
2023-08-24 12:00:00,120.94,121.0,120.86,120.86,1319.0,114.8902,114.9472,114.8142,114.8142,1319.0
2023-08-24 12:05:00,120.9,121.05,120.87,120.98,1616.0,114.8522,114.9947,114.8237,114.9282,1616.0
2023-08-24 12:10:00,121.01,121.04,120.97,121.02,1139.0,114.9567,114.9852,114.9187,114.9662,1139.0
2023-08-24 12:15:00,121.05,121.1,120.95,120.98,2126.0,114.9947,115.0422,114.8997,114.9282,2126.0
2023-08-24 12:20:00,121.02,121.07,120.97,121.01,2697.0,114.9662,115.0137,114.9187,114.9567,2697.0
2023-08-24 12:25:00,120.99,120.99,120.77,120.89,4562.0,114.9377,114.9377,114.7287,114.8427,4562.0
2023-08-24 12:30:00,120.9,121.0,120.89,120.95,2583.0,114.8522,114.9472,114.8427,114.8997,2583.0
2023-08-24 12:35:00,120.94,121.04,120.93,121.01,3421.0,114.8902,114.9852,114.8807,114.9567,3421.0
2023-08-24 12:40:00,121.03,121.05,120.97,120.97,2298.0,114.9757,114.9947,114.9187,114.9187,2298.0
2023-08-24 12:45:00,120.93,120.99,120.89,120.99,2636.0,114.8807,114.9377,114.8427,114.9377,2636.0
2023-08-24 12:50:00,120.99,121.0,120.9,120.94,1892.0,114.9377,114.9472,114.8522,114.8902,1892.0
2023-08-24 12:55:00,120.91,120.93,120.88,120.89,1500.0,114.8617,114.8807,114.8332,114.8427,1500.0
2023-08-24 13:00:00,120.9,120.94,120.7,120.7,10111.0,114.8522,114.8902,114.6622,114.6622,10111.0
2023-08-24 13:05:00,120.72,120.92,120.66,120.92,3026.0,114.6812,114.8712,114.6242,114.8712,3026.0
2023-08-24 13:10:00,120.92,120.92,120.79,120.82,1728.0,114.8712,114.8712,114.7477,114.7762,1728.0
2023-08-24 13:15:00,120.85,120.86,120.75,120.79,2080.0,114.8047,114.8142,114.7097,114.7477,2080.0
2023-08-24 13:20:00,120.77,120.9,120.74,120.86,3040.0,114.7287,114.8522,114.7002,114.8142,3040.0
2023-08-24 13:25:00,120.84,120.86,120.8,120.82,1137.0,114.7952,114.8142,114.7572,114.7762,1137.0
2023-08-24 13:30:00,120.85,120.87,120.8,120.8,1724.0,114.8047,114.8237,114.7572,114.7572,1724.0
2023-08-24 13:35:00,120.83,120.96,120.82,120.96,11331.0,114.7857,114.9092,114.7762,114.9092,11331.0
2023-08-24 13:40:00,120.94,120.98,120.88,120.88,1942.0,114.8902,114.9282,114.8332,114.8332,1942.0
2023-08-24 13:45:00,120.88,120.93,120.88,120.88,7051.0,114.8332,114.8807,114.8332,114.8332,7051.0
2023-08-24 13:50:00,120.83,120.86,120.8,120.84,2402.0,114.7857,114.8142,114.7572,114.7952,2402.0
2023-08-24 13:55:00,120.83,120.87,120.8,120.87,3716.0,114.7857,114.8237,114.7572,114.8237,3716.0
2023-08-24 14:00:00,120.94,121.03,120.93,120.98,3872.0,114.8902,114.9757,114.8807,114.9282,3872.0
2023-08-24 14:05:00,120.99,121.02,120.9,121.0,5939.0,114.9377,114.9662,114.8522,114.9472,5939.0
2023-08-24 14:10:00,120.96,121.04,120.92,120.99,3633.0,114.9092,114.9852,114.8712,114.9377,3633.0
2023-08-24 14:15:00,120.91,120.97,120.83,120.83,2543.0,114.8617,114.9187,114.7857,114.7857,2543.0
2023-08-24 14:20:00,120.86,120.94,120.86,120.94,3334.0,114.8142,114.8902,114.8142,114.8902,3334.0
2023-08-24 14:25:00,120.88,120.96,120.88,120.96,1522.0,114.8332,114.9092,114.8332,114.9092,1522.0
2023-08-24 14:30:00,120.98,121.01,120.94,120.97,5868.0,114.9282,114.9567,114.8902,114.9187,5868.0
2023-08-24 14:35:00,120.94,121.0,120.88,121.0,2762.0,114.8902,114.9472,114.8332,114.9472,2762.0
2023-08-24 14:40:00,120.98,120.98,120.88,120.93,2979.0,114.9282,114.9282,114.8332,114.8807,2979.0
2023-08-24 14:45:00,120.93,121.04,120.91,120.97,3070.0,114.8807,114.9852,114.8617,114.9187,3070.0
2023-08-24 14:50:00,120.96,121.0,120.93,120.95,1700.0,114.9092,114.9472,114.8807,114.8997,1700.0
2023-08-24 14:55:00,120.95,121.1,120.95,121.09,6357.0,114.8997,115.0422,114.8997,115.0327,6357.0
2023-08-24 15:00:00,121.07,121.13,121.05,121.06,3461.0,115.0137,115.0707,114.9947,115.0042,3461.0
2023-08-24 15:05:00,121.01,121.05,120.93,121.0,6123.0,114.9567,114.9947,114.8807,114.9472,6123.0
2023-08-24 15:10:00,120.95,121.13,120.95,121.13,5272.0,114.8997,115.0707,114.8997,115.0707,5272.0
2023-08-24 15:15:00,121.13,121.16,121.11,121.12,5630.0,115.0707,115.0992,115.0517,115.0612,5630.0
2023-08-24 15:20:00,121.13,121.22,121.07,121.13,9691.0,115.0707,115.1562,115.0137,115.0707,9691.0
2023-08-24 15:25:00,121.12,121.25,121.12,121.19,7653.0,115.0612,115.1847,115.0612,115.1277,7653.0
2023-08-24 15:30:00,121.21,121.27,121.13,121.2,11718.0,115.1467,115.2037,115.0707,115.1372,11718.0
2023-08-24 15:35:00,121.18,121.19,120.93,120.94,14098.0,115.1182,115.1277,114.8807,114.8902,14098.0
2023-08-24 15:40:00,120.93,121.0,120.85,120.87,10987.0,114.8807,114.9472,114.8047,114.8237,10987.0
2023-08-24 15:45:00,120.88,120.9,120.8,120.9,10040.0,114.8332,114.8522,114.7572,114.8522,10040.0
2023-08-24 15:50:00,120.88,120.96,120.81,120.87,43348.0,114.8332,114.9092,114.7667,114.8237,43348.0
2023-08-24 15:55:00,120.87,120.96,120.72,120.74,74864.0,114.8237,114.9092,114.6812,114.7002,74864.0
2023-08-25 09:30:00,121.07,121.96,120.94,121.96,24012.0,115.0137,115.8592,114.8902,115.8592,24012.0
2023-08-25 09:35:00,121.98,122.2,121.84,121.84,6214.0,115.8782,116.0871,115.7452,115.7452,6214.0
2023-08-25 09:40:00,121.73,121.73,121.49,121.63,3823.0,115.6407,115.6407,115.4127,115.5457,3823.0
2023-08-25 09:45:00,121.59,121.7,121.4,121.46,3908.0,115.5077,115.6122,115.3272,115.3842,3908.0
2023-08-25 09:50:00,121.46,121.46,121.35,121.43,5450.0,115.3842,115.3842,115.2797,115.3557,5450.0
2023-08-25 09:55:00,121.4,121.69,121.35,121.66,16194.0,115.3272,115.6027,115.2797,115.5742,16194.0
2023-08-25 10:00:00,121.65,121.93,121.51,121.75,9765.0,115.5647,115.8307,115.4317,115.6597,9765.0
2023-08-25 10:05:00,121.65,121.82,121.42,121.48,4187.0,115.5647,115.7262,115.3462,115.4032,4187.0
2023-08-25 10:10:00,121.71,121.92,121.61,121.87,4048.0,115.6217,115.8212,115.5267,115.7737,4048.0
2023-08-25 10:15:00,121.91,122.28,121.79,121.83,7861.0,115.8117,116.1631,115.6977,115.7357,7861.0
2023-08-25 10:20:00,121.78,121.85,121.44,121.44,8935.0,115.6882,115.7547,115.3652,115.3652,8935.0
2023-08-25 10:25:00,121.44,121.67,121.44,121.6,3425.0,115.3652,115.5837,115.3652,115.5172,3425.0
2023-08-25 10:30:00,121.53,121.65,121.45,121.48,3486.0,115.4507,115.5647,115.3747,115.4032,3486.0
2023-08-25 10:35:00,121.49,121.53,121.34,121.48,6340.0,115.4127,115.4507,115.2702,115.4032,6340.0
2023-08-25 10:40:00,121.47,121.57,121.25,121.25,3389.0,115.3937,115.4887,115.1847,115.1847,3389.0
2023-08-25 10:45:00,121.13,121.21,121.05,121.2,4400.0,115.0707,115.1467,114.9947,115.1372,4400.0
2023-08-25 10:50:00,121.18,121.31,121.0,121.06,5674.0,115.1182,115.2417,114.9472,115.0042,5674.0
2023-08-25 10:55:00,121.02,121.1,120.98,121.03,2709.0,114.9662,115.0422,114.9282,114.9757,2709.0
2023-08-25 11:00:00,121.05,121.08,120.84,120.91,6955.0,114.9947,115.0232,114.7952,114.8617,6955.0
2023-08-25 11:05:00,120.9,121.2,120.9,121.12,7508.0,114.8522,115.1372,114.8522,115.0612,7508.0
2023-08-25 11:10:00,121.1,121.29,121.1,121.14,13210.0,115.0422,115.2227,115.0422,115.0802,13210.0
2023-08-25 11:15:00,121.17,121.23,120.95,121.05,4740.0,115.1087,115.1657,114.8997,114.9947,4740.0
2023-08-25 11:20:00,121.05,121.06,120.91,120.99,4194.0,114.9947,115.0042,114.8617,114.9377,4194.0
2023-08-25 11:25:00,121.08,121.55,121.05,121.52,3047.0,115.0232,115.4697,114.9947,115.4412,3047.0
2023-08-25 11:30:00,121.51,121.58,121.43,121.51,5000.0,115.4317,115.4982,115.3557,115.4317,5000.0
2023-08-25 11:35:00,121.54,121.69,121.49,121.53,8193.0,115.4602,115.6027,115.4127,115.4507,8193.0
2023-08-25 11:40:00,121.5,121.58,121.46,121.53,5304.0,115.4222,115.4982,115.3842,115.4507,5304.0
2023-08-25 11:45:00,121.54,121.59,121.45,121.53,2403.0,115.4602,115.5077,115.3747,115.4507,2403.0
2023-08-25 11:50:00,121.54,121.56,121.43,121.53,6435.0,115.4602,115.4792,115.3557,115.4507,6435.0
2023-08-25 11:55:00,121.45,121.5,121.31,121.44,7154.0,115.3747,115.4222,115.2417,115.3652,7154.0
2023-08-25 12:00:00,121.45,121.63,121.43,121.47,11417.0,115.3747,115.5457,115.3557,115.3937,11417.0
2023-08-25 12:05:00,121.48,121.6,121.48,121.6,5249.0,115.4032,115.5172,115.4032,115.5172,5249.0
2023-08-25 12:10:00,121.63,121.71,121.47,121.66,7406.0,115.5457,115.6217,115.3937,115.5742,7406.0
2023-08-25 12:15:00,121.67,121.67,121.5,121.57,7522.0,115.5837,115.5837,115.4222,115.4887,7522.0
2023-08-25 12:20:00,121.59,121.82,121.58,121.79,3496.0,115.5077,115.7262,115.4982,115.6977,3496.0
2023-08-25 12:25:00,121.8,121.82,121.68,121.71,8033.0,115.7072,115.7262,115.5932,115.6217,8033.0
2023-08-25 12:30:00,121.71,121.84,121.63,121.73,9230.0,115.6217,115.7452,115.5457,115.6407,9230.0
2023-08-25 12:35:00,121.73,121.81,121.71,121.78,5736.0,115.6407,115.7167,115.6217,115.6882,5736.0
2023-08-25 12:40:00,121.77,121.82,121.7,121.73,5149.0,115.6787,115.7262,115.6122,115.6407,5149.0
2023-08-25 12:45:00,121.7,121.81,121.69,121.74,5400.0,115.6122,115.7167,115.6027,115.6502,5400.0
2023-08-25 12:50:00,121.76,121.82,121.63,121.63,4851.0,115.6692,115.7262,115.5457,115.5457,4851.0
2023-08-25 12:55:00,121.62,121.81,121.61,121.79,4155.0,115.5362,115.7167,115.5267,115.6977,4155.0
2023-08-25 13:00:00,121.82,121.87,121.81,121.81,5638.0,115.7262,115.7737,115.7167,115.7167,5638.0
2023-08-25 13:05:00,121.78,121.91,121.78,121.84,2637.0,115.6882,115.8117,115.6882,115.7452,2637.0
2023-08-25 13:10:00,121.83,121.85,121.73,121.84,3625.0,115.7357,115.7547,115.6407,115.7452,3625.0
2023-08-25 13:15:00,121.85,121.92,121.62,121.63,6334.0,115.7547,115.8212,115.5362,115.5457,6334.0
2023-08-25 13:20:00,121.63,121.67,121.57,121.57,4820.0,115.5457,115.5837,115.4887,115.4887,4820.0
2023-08-25 13:25:00,121.58,121.67,121.56,121.63,5783.0,115.4982,115.5837,115.4792,115.5457,5783.0
2023-08-25 13:30:00,121.68,121.68,121.53,121.55,5683.0,115.5932,115.5932,115.4507,115.4697,5683.0
2023-08-25 13:35:00,121.53,121.57,121.46,121.51,5243.0,115.4507,115.4887,115.3842,115.4317,5243.0
2023-08-25 13:40:00,121.48,121.55,121.44,121.49,5550.0,115.4032,115.4697,115.3652,115.4127,5550.0
2023-08-25 13:45:00,121.48,121.54,121.4,121.53,3809.0,115.4032,115.4602,115.3272,115.4507,3809.0
2023-08-25 13:50:00,121.57,121.72,121.56,121.71,6140.0,115.4887,115.6312,115.4792,115.6217,6140.0
2023-08-25 13:55:00,121.73,121.76,121.61,121.7,6382.0,115.6407,115.6692,115.5267,115.6122,6382.0
2023-08-25 14:00:00,121.72,121.79,121.67,121.69,4845.0,115.6312,115.6977,115.5837,115.6027,4845.0
2023-08-25 14:05:00,121.69,121.83,121.69,121.77,4373.0,115.6027,115.7357,115.6027,115.6787,4373.0
2023-08-25 14:10:00,121.77,121.85,121.54,121.54,91986.0,115.6787,115.7547,115.4602,115.4602,91986.0
2023-08-25 14:15:00,121.66,121.67,121.44,121.64,33617.0,115.5742,115.5837,115.3652,115.5552,33617.0
2023-08-25 14:20:00,121.7,121.98,121.7,121.91,5512.0,115.6122,115.8782,115.6122,115.8117,5512.0
2023-08-25 14:25:00,121.91,121.95,121.87,121.95,4882.0,115.8117,115.8497,115.7737,115.8497,4882.0
2023-08-25 14:30:00,121.93,122.0,121.85,121.92,8405.0,115.8307,115.8971,115.7547,115.8212,8405.0
2023-08-25 14:35:00,121.92,122.09,121.88,121.98,8148.0,115.8212,115.9826,115.7832,115.8782,8148.0
2023-08-25 14:40:00,122.01,122.09,121.94,122.0,6347.0,115.9066,115.9826,115.8402,115.8971,6347.0
2023-08-25 14:45:00,121.97,122.08,121.92,121.99,4285.0,115.8687,115.9731,115.8212,115.8876,4285.0
2023-08-25 14:50:00,121.98,122.12,121.93,122.08,7166.0,115.8782,116.0111,115.8307,115.9731,7166.0
2023-08-25 14:55:00,122.1,122.13,122.08,122.13,4965.0,115.9921,116.0206,115.9731,116.0206,4965.0
2023-08-25 15:00:00,122.13,122.26,122.12,122.15,8096.0,116.0206,116.1441,116.0111,116.0396,8096.0
2023-08-25 15:05:00,122.18,122.25,122.12,122.25,6693.0,116.0681,116.1346,116.0111,116.1346,6693.0
2023-08-25 15:10:00,122.28,122.3,122.21,122.22,5603.0,116.1631,116.1821,116.0966,116.1061,5603.0
2023-08-25 15:15:00,122.23,122.29,122.09,122.12,5798.0,116.1156,116.1726,115.9826,116.0111,5798.0
2023-08-25 15:20:00,122.14,122.33,122.14,122.28,8710.0,116.0301,116.2106,116.0301,116.1631,8710.0
2023-08-25 15:25:00,122.28,122.35,122.2,122.26,9225.0,116.1631,116.2296,116.0871,116.1441,9225.0
2023-08-25 15:30:00,122.27,122.35,122.25,122.28,10442.0,116.1536,116.2296,116.1346,116.1631,10442.0
2023-08-25 15:35:00,122.26,122.27,122.11,122.16,14990.0,116.1441,116.1536,116.0016,116.0491,14990.0
2023-08-25 15:40:00,122.19,122.21,122.08,122.18,17365.0,116.0776,116.0966,115.9731,116.0681,17365.0
2023-08-25 15:45:00,122.17,122.18,121.93,121.97,22573.0,116.0586,116.0681,115.8307,115.8687,22573.0
2023-08-25 15:50:00,121.98,122.08,121.85,121.95,50105.0,115.8782,115.9731,115.7547,115.8497,50105.0
2023-08-25 15:55:00,122.01,122.08,121.82,121.85,106600.0,115.9066,115.9731,115.7262,115.7547,106600.0
2023-08-28 09:30:00,122.46,122.69,122.2,122.42,16022.0,116.3341,116.5526,116.0871,116.2961,16022.0
2023-08-28 09:35:00,122.48,122.58,122.24,122.29,6024.0,116.3531,116.4481,116.1251,116.1726,6024.0
2023-08-28 09:40:00,122.3,122.36,122.26,122.3,8134.0,116.1821,116.2391,116.1441,116.1821,8134.0
2023-08-28 09:45:00,122.35,122.38,122.27,122.35,22435.0,116.2296,116.2581,116.1536,116.2296,22435.0
2023-08-28 09:50:00,122.36,122.44,122.28,122.37,11514.0,116.2391,116.3151,116.1631,116.2486,11514.0
2023-08-28 09:55:00,122.35,122.57,122.35,122.44,18833.0,116.2296,116.4386,116.2296,116.3151,18833.0
2023-08-28 10:00:00,122.44,122.48,122.36,122.43,20608.0,116.3151,116.3531,116.2391,116.3056,20608.0
2023-08-28 10:05:00,122.43,122.46,122.37,122.43,7310.0,116.3056,116.3341,116.2486,116.3056,7310.0
2023-08-28 10:10:00,122.4,122.42,122.31,122.4,25437.0,116.2771,116.2961,116.1916,116.2771,25437.0
2023-08-28 10:15:00,122.4,122.49,122.4,122.48,8235.0,116.2771,116.3626,116.2771,116.3531,8235.0
2023-08-28 10:20:00,122.46,122.71,122.41,122.65,8054.0,116.3341,116.5716,116.2866,116.5146,8054.0
2023-08-28 10:25:00,122.61,122.72,122.57,122.72,4460.0,116.4766,116.5811,116.4386,116.5811,4460.0
2023-08-28 10:30:00,122.73,122.74,122.62,122.65,3018.0,116.5906,116.6001,116.4861,116.5146,3018.0
2023-08-28 10:35:00,122.68,122.7,122.5,122.55,4603.0,116.5431,116.5621,116.3721,116.4196,4603.0
2023-08-28 10:40:00,122.5,122.56,122.41,122.42,2950.0,116.3721,116.4291,116.2866,116.2961,2950.0
2023-08-28 10:45:00,122.37,122.48,122.35,122.42,3868.0,116.2486,116.3531,116.2296,116.2961,3868.0
2023-08-28 10:50:00,122.43,122.49,122.31,122.36,10724.0,116.3056,116.3626,116.1916,116.2391,10724.0
2023-08-28 10:55:00,122.36,122.5,122.35,122.45,5044.0,116.2391,116.3721,116.2296,116.3246,5044.0
2023-08-28 11:00:00,122.45,122.45,122.26,122.26,4878.0,116.3246,116.3246,116.1441,116.1441,4878.0
2023-08-28 11:05:00,122.29,122.37,122.19,122.23,3613.0,116.1726,116.2486,116.0776,116.1156,3613.0
2023-08-28 11:10:00,122.23,122.25,122.19,122.25,6406.0,116.1156,116.1346,116.0776,116.1346,6406.0
2023-08-28 11:15:00,122.25,122.29,122.13,122.16,2146.0,116.1346,116.1726,116.0206,116.0491,2146.0
2023-08-28 11:20:00,122.22,122.31,122.21,122.27,3046.0,116.1061,116.1916,116.0966,116.1536,3046.0
2023-08-28 11:25:00,122.25,122.29,122.2,122.23,4224.0,116.1346,116.1726,116.0871,116.1156,4224.0
2023-08-28 11:30:00,122.27,122.29,122.21,122.25,5563.0,116.1536,116.1726,116.0966,116.1346,5563.0
2023-08-28 11:35:00,122.28,122.43,122.27,122.32,4638.0,116.1631,116.3056,116.1536,116.2011,4638.0
2023-08-28 11:40:00,122.3,122.3,122.11,122.21,6052.0,116.1821,116.1821,116.0016,116.0966,6052.0
2023-08-28 11:45:00,122.22,122.24,122.13,122.19,2380.0,116.1061,116.1251,116.0206,116.0776,2380.0
2023-08-28 11:50:00,122.17,122.26,122.14,122.24,4831.0,116.0586,116.1441,116.0301,116.1251,4831.0
2023-08-28 11:55:00,122.23,122.3,122.23,122.29,4307.0,116.1156,116.1821,116.1156,116.1726,4307.0
2023-08-28 12:00:00,122.29,122.35,122.29,122.33,2519.0,116.1726,116.2296,116.1726,116.2106,2519.0
2023-08-28 12:05:00,122.33,122.34,122.24,122.29,4561.0,116.2106,116.2201,116.1251,116.1726,4561.0
2023-08-28 12:10:00,122.29,122.29,122.2,122.29,3516.0,116.1726,116.1726,116.0871,116.1726,3516.0
2023-08-28 12:15:00,122.31,122.4,122.31,122.34,5531.0,116.1916,116.2771,116.1916,116.2201,5531.0
2023-08-28 12:20:00,122.32,122.33,122.24,122.28,3062.0,116.2011,116.2106,116.1251,116.1631,3062.0
2023-08-28 12:25:00,122.31,122.33,122.26,122.31,3306.0,116.1916,116.2106,116.1441,116.1916,3306.0
2023-08-28 12:30:00,122.28,122.3,122.22,122.23,5060.0,116.1631,116.1821,116.1061,116.1156,5060.0
2023-08-28 12:35:00,122.23,122.25,122.22,122.25,1754.0,116.1156,116.1346,116.1061,116.1346,1754.0
2023-08-28 12:40:00,122.24,122.29,122.23,122.25,8291.0,116.1251,116.1726,116.1156,116.1346,8291.0
2023-08-28 12:45:00,122.23,122.36,122.22,122.35,2000.0,116.1156,116.2391,116.1061,116.2296,2000.0
2023-08-28 12:50:00,122.36,122.42,122.32,122.41,5259.0,116.2391,116.2961,116.2011,116.2866,5259.0
2023-08-28 12:55:00,122.43,122.56,122.43,122.49,3493.0,116.3056,116.4291,116.3056,116.3626,3493.0
2023-08-28 13:00:00,122.5,122.57,122.5,122.55,3679.0,116.3721,116.4386,116.3721,116.4196,3679.0
2023-08-28 13:05:00,122.56,122.69,122.55,122.64,3620.0,116.4291,116.5526,116.4196,116.5051,3620.0
2023-08-28 13:10:00,122.65,122.67,122.54,122.55,3300.0,116.5146,116.5336,116.4101,116.4196,3300.0
2023-08-28 13:15:00,122.55,122.55,122.43,122.51,3446.0,116.4196,116.4196,116.3056,116.3816,3446.0
2023-08-28 13:20:00,122.51,122.53,122.34,122.35,5180.0,116.3816,116.4006,116.2201,116.2296,5180.0
2023-08-28 13:25:00,122.37,122.45,122.36,122.44,6595.0,116.2486,116.3246,116.2391,116.3151,6595.0
2023-08-28 13:30:00,122.46,122.5,122.42,122.42,3172.0,116.3341,116.3721,116.2961,116.2961,3172.0
2023-08-28 13:35:00,122.46,122.51,122.43,122.51,3907.0,116.3341,116.3816,116.3056,116.3816,3907.0
2023-08-28 13:40:00,122.51,122.54,122.39,122.42,4247.0,116.3816,116.4101,116.2676,116.2961,4247.0
2023-08-28 13:45:00,122.42,122.42,122.33,122.37,2194.0,116.2961,116.2961,116.2106,116.2486,2194.0
2023-08-28 13:50:00,122.32,122.41,122.29,122.29,6141.0,116.2011,116.2866,116.1726,116.1726,6141.0
2023-08-28 13:55:00,122.26,122.26,122.06,122.06,3400.0,116.1441,116.1441,115.9541,115.9541,3400.0
2023-08-28 14:00:00,122.05,122.07,122.01,122.03,1960.0,115.9446,115.9636,115.9066,115.9256,1960.0
2023-08-28 14:05:00,122.07,122.12,122.01,122.06,3369.0,115.9636,116.0111,115.9066,115.9541,3369.0
2023-08-28 14:10:00,122.06,122.08,121.83,121.92,4977.0,115.9541,115.9731,115.7357,115.8212,4977.0
2023-08-28 14:15:00,121.92,121.93,121.81,121.81,4528.0,115.8212,115.8307,115.7167,115.7167,4528.0
2023-08-28 14:20:00,121.82,121.91,121.82,121.88,3578.0,115.7262,115.8117,115.7262,115.7832,3578.0
2023-08-28 14:25:00,121.87,121.96,121.85,121.89,5201.0,115.7737,115.8592,115.7547,115.7927,5201.0
2023-08-28 14:30:00,121.86,121.92,121.82,121.89,4241.0,115.7642,115.8212,115.7262,115.7927,4241.0
2023-08-28 14:35:00,121.93,121.99,121.91,121.94,8932.0,115.8307,115.8876,115.8117,115.8402,8932.0
2023-08-28 14:40:00,121.95,122.03,121.95,122.03,2385.0,115.8497,115.9256,115.8497,115.9256,2385.0
2023-08-28 14:45:00,122.03,122.06,122.01,122.05,3637.0,115.9256,115.9541,115.9066,115.9446,3637.0
2023-08-28 14:50:00,122.06,122.09,122.0,122.07,3627.0,115.9541,115.9826,115.8971,115.9636,3627.0
2023-08-28 14:55:00,122.08,122.08,122.02,122.04,4800.0,115.9731,115.9731,115.9161,115.9351,4800.0
2023-08-28 15:00:00,122.08,122.12,122.04,122.09,3461.0,115.9731,116.0111,115.9351,115.9826,3461.0
2023-08-28 15:05:00,122.14,122.16,122.09,122.16,5109.0,116.0301,116.0491,115.9826,116.0491,5109.0
2023-08-28 15:10:00,122.16,122.16,122.01,122.05,6678.0,116.0491,116.0491,115.9066,115.9446,6678.0
2023-08-28 15:15:00,122.03,122.06,121.98,122.04,5542.0,115.9256,115.9541,115.8782,115.9351,5542.0
2023-08-28 15:20:00,122.01,122.03,121.95,121.98,5624.0,115.9066,115.9256,115.8497,115.8782,5624.0
2023-08-28 15:25:00,122.01,122.12,122.01,122.09,7620.0,115.9066,116.0111,115.9066,115.9826,7620.0
2023-08-28 15:30:00,122.14,122.17,122.06,122.14,11054.0,116.0301,116.0586,115.9541,116.0301,11054.0
2023-08-28 15:35:00,122.13,122.15,122.03,122.03,11846.0,116.0206,116.0396,115.9256,115.9256,11846.0
2023-08-28 15:40:00,122.02,122.11,122.02,122.11,17899.0,115.9161,116.0016,115.9161,116.0016,17899.0
2023-08-28 15:45:00,122.11,122.31,122.11,122.19,20234.0,116.0016,116.1916,116.0016,116.0776,20234.0
2023-08-28 15:50:00,122.21,122.27,122.02,122.13,65297.0,116.0966,116.1536,115.9161,116.0206,65297.0
2023-08-28 15:55:00,122.11,122.32,122.08,122.19,122794.0,116.0016,116.2011,115.9731,116.0776,122794.0
2023-08-29 09:30:00,122.2,122.2,121.52,121.52,15424.0,116.0871,116.0871,115.4412,115.4412,15424.0
2023-08-29 09:35:00,121.72,121.9,121.67,121.71,2849.0,115.6312,115.8022,115.5837,115.6217,2849.0
2023-08-29 09:40:00,121.88,121.95,121.83,121.95,3324.0,115.7832,115.8497,115.7357,115.8497,3324.0
2023-08-29 09:45:00,121.9,122.01,121.89,121.98,4170.0,115.8022,115.9066,115.7927,115.8782,4170.0
2023-08-29 09:50:00,121.99,121.99,121.77,121.98,4789.0,115.8876,115.8876,115.6787,115.8782,4789.0
2023-08-29 09:55:00,121.99,121.99,121.74,121.86,4289.0,115.8876,115.8876,115.6502,115.7642,4289.0
2023-08-29 10:00:00,121.9,122.24,121.9,122.08,15167.0,115.8022,116.1251,115.8022,115.9731,15167.0
2023-08-29 10:05:00,122.08,122.18,121.94,121.96,19787.0,115.9731,116.0681,115.8402,115.8592,19787.0
2023-08-29 10:10:00,121.97,122.0,121.76,121.89,22050.0,115.8687,115.8971,115.6692,115.7927,22050.0
2023-08-29 10:15:00,121.91,122.24,121.85,122.23,23356.0,115.8117,116.1251,115.7547,116.1156,23356.0
2023-08-29 10:20:00,122.17,122.33,122.11,122.33,10394.0,116.0586,116.2106,116.0016,116.2106,10394.0
2023-08-29 10:25:00,122.34,122.35,122.05,122.05,9893.0,116.2201,116.2296,115.9446,115.9446,9893.0
2023-08-29 10:30:00,122.07,122.37,122.05,122.13,17913.0,115.9636,116.2486,115.9446,116.0206,17913.0
2023-08-29 10:35:00,122.15,122.21,121.96,122.02,21479.0,116.0396,116.0966,115.8592,115.9161,21479.0
2023-08-29 10:40:00,122.02,122.05,121.76,121.76,16159.0,115.9161,115.9446,115.6692,115.6692,16159.0
2023-08-29 10:45:00,121.8,121.8,121.36,121.39,20654.0,115.7072,115.7072,115.2892,115.3177,20654.0
2023-08-29 10:50:00,121.37,121.59,121.33,121.34,14962.0,115.2987,115.5077,115.2607,115.2702,14962.0
2023-08-29 10:55:00,121.31,121.31,120.93,120.97,25536.0,115.2417,115.2417,114.8807,114.9187,25536.0
2023-08-29 11:00:00,120.98,121.06,120.81,120.81,17308.0,114.9282,115.0042,114.7667,114.7667,17308.0
2023-08-29 11:05:00,120.82,120.96,120.74,120.8,18496.0,114.7762,114.9092,114.7002,114.7572,18496.0
2023-08-29 11:10:00,120.8,120.92,120.78,120.79,13120.0,114.7572,114.8712,114.7382,114.7477,13120.0
2023-08-29 11:15:00,120.77,120.87,120.71,120.78,15290.0,114.7287,114.8237,114.6717,114.7382,15290.0
2023-08-29 11:20:00,120.8,121.11,120.8,121.03,11527.0,114.7572,115.0517,114.7572,114.9757,11527.0
2023-08-29 11:25:00,121.01,121.05,120.82,120.96,8920.0,114.9567,114.9947,114.7762,114.9092,8920.0
2023-08-29 11:30:00,120.95,121.3,120.95,121.2,8556.0,114.8997,115.2322,114.8997,115.1372,8556.0
2023-08-29 11:35:00,121.18,121.28,121.08,121.13,6184.0,115.1182,115.2132,115.0232,115.0707,6184.0
2023-08-29 11:40:00,121.13,121.26,121.09,121.22,5982.0,115.0707,115.1942,115.0327,115.1562,5982.0
2023-08-29 11:45:00,121.22,121.42,121.21,121.39,6344.0,115.1562,115.3462,115.1467,115.3177,6344.0
2023-08-29 11:50:00,121.38,121.6,121.35,121.5,16294.0,115.3082,115.5172,115.2797,115.4222,16294.0
2023-08-29 11:55:00,121.5,121.59,121.36,121.46,9294.0,115.4222,115.5077,115.2892,115.3842,9294.0
2023-08-29 12:00:00,121.43,121.54,121.43,121.52,3503.0,115.3557,115.4602,115.3557,115.4412,3503.0
2023-08-29 12:05:00,121.56,121.64,121.48,121.56,6721.0,115.4792,115.5552,115.4032,115.4792,6721.0
2023-08-29 12:10:00,121.53,121.61,121.46,121.48,6486.0,115.4507,115.5267,115.3842,115.4032,6486.0
2023-08-29 12:15:00,121.51,121.74,121.5,121.69,32177.0,115.4317,115.6502,115.4222,115.6027,32177.0
2023-08-29 12:20:00,121.72,121.76,121.62,121.62,6068.0,115.6312,115.6692,115.5362,115.5362,6068.0
2023-08-29 12:25:00,121.59,121.61,121.46,121.56,14577.0,115.5077,115.5267,115.3842,115.4792,14577.0
2023-08-29 12:30:00,121.56,121.61,121.51,121.54,3830.0,115.4792,115.5267,115.4317,115.4602,3830.0
2023-08-29 12:35:00,121.53,121.63,121.52,121.55,4199.0,115.4507,115.5457,115.4412,115.4697,4199.0
2023-08-29 12:40:00,121.55,121.56,121.41,121.47,3817.0,115.4697,115.4792,115.3367,115.3937,3817.0
2023-08-29 12:45:00,121.43,121.46,121.36,121.45,7228.0,115.3557,115.3842,115.2892,115.3747,7228.0
2023-08-29 12:50:00,121.4,121.55,121.36,121.51,5200.0,115.3272,115.4697,115.2892,115.4317,5200.0
2023-08-29 12:55:00,121.56,121.6,121.47,121.52,7700.0,115.4792,115.5172,115.3937,115.4412,7700.0
2023-08-29 13:00:00,121.52,121.58,121.5,121.58,1271.0,115.4412,115.4982,115.4222,115.4982,1271.0
2023-08-29 13:05:00,121.61,121.77,121.61,121.75,4563.0,115.5267,115.6787,115.5267,115.6597,4563.0
2023-08-29 13:10:00,121.73,121.75,121.66,121.75,5200.0,115.6407,115.6597,115.5742,115.6597,5200.0
2023-08-29 13:15:00,121.75,121.75,121.64,121.68,4769.0,115.6597,115.6597,115.5552,115.5932,4769.0
2023-08-29 13:20:00,121.69,121.75,121.68,121.73,4536.0,115.6027,115.6597,115.5932,115.6407,4536.0
2023-08-29 13:25:00,121.74,121.74,121.65,121.67,5053.0,115.6502,115.6502,115.5647,115.5837,5053.0
2023-08-29 13:30:00,121.69,121.73,121.67,121.72,3200.0,115.6027,115.6407,115.5837,115.6312,3200.0
2023-08-29 13:35:00,121.73,121.83,121.73,121.83,6065.0,115.6407,115.7357,115.6407,115.7357,6065.0
2023-08-29 13:40:00,121.83,121.87,121.82,121.82,3900.0,115.7357,115.7737,115.7262,115.7262,3900.0
2023-08-29 13:45:00,121.84,121.84,121.72,121.74,2343.0,115.7452,115.7452,115.6312,115.6502,2343.0
2023-08-29 13:50:00,121.74,121.74,121.61,121.64,6219.0,115.6502,115.6502,115.5267,115.5552,6219.0
2023-08-29 13:55:00,121.63,121.66,121.57,121.65,4822.0,115.5457,115.5742,115.4887,115.5647,4822.0
2023-08-29 14:00:00,121.64,121.64,121.51,121.56,5565.0,115.5552,115.5552,115.4317,115.4792,5565.0
2023-08-29 14:05:00,121.52,121.55,121.52,121.55,3191.0,115.4412,115.4697,115.4412,115.4697,3191.0
2023-08-29 14:10:00,121.55,121.65,121.47,121.49,6815.0,115.4697,115.5647,115.3937,115.4127,6815.0
2023-08-29 14:15:00,121.44,121.46,121.36,121.46,2400.0,115.3652,115.3842,115.2892,115.3842,2400.0
2023-08-29 14:20:00,121.48,121.49,121.43,121.45,7478.0,115.4032,115.4127,115.3557,115.3747,7478.0
2023-08-29 14:25:00,121.48,121.56,121.44,121.52,4107.0,115.4032,115.4792,115.3652,115.4412,4107.0
2023-08-29 14:30:00,121.52,121.66,121.49,121.63,5143.0,115.4412,115.5742,115.4127,115.5457,5143.0
2023-08-29 14:35:00,121.66,121.71,121.58,121.59,5400.0,115.5742,115.6217,115.4982,115.5077,5400.0
2023-08-29 14:40:00,121.59,121.67,121.58,121.63,4113.0,115.5077,115.5837,115.4982,115.5457,4113.0
2023-08-29 14:45:00,121.61,121.69,121.59,121.67,7528.0,115.5267,115.6027,115.5077,115.5837,7528.0
2023-08-29 14:50:00,121.67,121.68,121.54,121.57,4200.0,115.5837,115.5932,115.4602,115.4887,4200.0
2023-08-29 14:55:00,121.56,121.57,121.48,121.51,4914.0,115.4792,115.4887,115.4032,115.4317,4914.0
2023-08-29 15:00:00,121.51,121.53,121.45,121.53,4927.0,115.4317,115.4507,115.3747,115.4507,4927.0
2023-08-29 15:05:00,121.53,121.58,121.51,121.55,8152.0,115.4507,115.4982,115.4317,115.4697,8152.0
2023-08-29 15:10:00,121.57,121.64,121.53,121.64,7971.0,115.4887,115.5552,115.4507,115.5552,7971.0
2023-08-29 15:15:00,121.65,121.72,121.63,121.72,8311.0,115.5647,115.6312,115.5457,115.6312,8311.0
2023-08-29 15:20:00,121.7,121.74,121.61,121.67,11199.0,115.6122,115.6502,115.5267,115.5837,11199.0
2023-08-29 15:25:00,121.68,121.77,121.68,121.72,8255.0,115.5932,115.6787,115.5932,115.6312,8255.0
2023-08-29 15:30:00,121.73,121.77,121.64,121.68,12560.0,115.6407,115.6787,115.5552,115.5932,12560.0
2023-08-29 15:35:00,121.67,121.8,121.67,121.76,12280.0,115.5837,115.7072,115.5837,115.6692,12280.0
2023-08-29 15:40:00,121.77,121.91,121.77,121.87,16724.0,115.6787,115.8117,115.6787,115.7737,16724.0
2023-08-29 15:45:00,121.87,121.92,121.8,121.83,13824.0,115.7737,115.8212,115.7072,115.7357,13824.0
2023-08-29 15:50:00,121.84,121.96,121.81,121.96,35711.0,115.7452,115.8592,115.7167,115.8592,35711.0
2023-08-29 15:55:00,121.96,122.06,121.83,121.93,90416.0,115.8592,115.9541,115.7357,115.8307,90416.0
2023-08-30 09:30:00,122.16,122.64,122.16,122.49,11273.0,116.0491,116.5051,116.0491,116.3626,11273.0
2023-08-30 09:35:00,122.6,122.73,122.44,122.45,947.0,116.4671,116.5906,116.3151,116.3246,947.0
2023-08-30 09:40:00,122.45,122.56,122.32,122.41,2305.0,116.3246,116.4291,116.2011,116.2866,2305.0
2023-08-30 09:45:00,122.41,122.65,122.33,122.65,10499.0,116.2866,116.5146,116.2106,116.5146,10499.0
2023-08-30 09:50:00,122.58,122.64,122.51,122.52,4228.0,116.4481,116.5051,116.3816,116.3911,4228.0
2023-08-30 09:55:00,122.51,122.62,122.49,122.51,3650.0,116.3816,116.4861,116.3626,116.3816,3650.0
2023-08-30 10:00:00,122.55,122.73,122.46,122.56,6584.0,116.4196,116.5906,116.3341,116.4291,6584.0
2023-08-30 10:05:00,122.56,122.74,122.51,122.7,11071.0,116.4291,116.6001,116.3816,116.5621,11071.0
2023-08-30 10:10:00,122.65,122.88,122.6,122.82,5370.0,116.5146,116.7331,116.4671,116.6761,5370.0
2023-08-30 10:15:00,122.8,122.8,122.61,122.65,3769.0,116.6571,116.6571,116.4766,116.5146,3769.0
2023-08-30 10:20:00,122.63,122.64,122.36,122.42,6972.0,116.4956,116.5051,116.2391,116.2961,6972.0
2023-08-30 10:25:00,122.4,122.4,122.05,122.13,11461.0,116.2771,116.2771,115.9446,116.0206,11461.0
2023-08-30 10:30:00,122.13,122.4,122.11,122.4,8595.0,116.0206,116.2771,116.0016,116.2771,8595.0
2023-08-30 10:35:00,122.38,122.43,122.12,122.25,9351.0,116.2581,116.3056,116.0111,116.1346,9351.0
2023-08-30 10:40:00,122.24,122.24,122.08,122.2,4412.0,116.1251,116.1251,115.9731,116.0871,4412.0
2023-08-30 10:45:00,122.19,122.3,122.18,122.19,6480.0,116.0776,116.1821,116.0681,116.0776,6480.0
2023-08-30 10:50:00,122.18,122.22,122.11,122.22,4297.0,116.0681,116.1061,116.0016,116.1061,4297.0
2023-08-30 10:55:00,122.22,122.35,122.21,122.25,4598.0,116.1061,116.2296,116.0966,116.1346,4598.0
2023-08-30 11:00:00,122.26,122.26,122.12,122.16,3764.0,116.1441,116.1441,116.0111,116.0491,3764.0
2023-08-30 11:05:00,122.19,122.35,122.19,122.25,6085.0,116.0776,116.2296,116.0776,116.1346,6085.0
2023-08-30 11:10:00,122.27,122.37,122.27,122.3,7029.0,116.1536,116.2486,116.1536,116.1821,7029.0
2023-08-30 11:15:00,122.28,122.34,122.21,122.3,11216.0,116.1631,116.2201,116.0966,116.1821,11216.0
2023-08-30 11:20:00,122.31,122.39,122.23,122.26,5948.0,116.1916,116.2676,116.1156,116.1441,5948.0
2023-08-30 11:25:00,122.28,122.28,122.16,122.2,6728.0,116.1631,116.1631,116.0491,116.0871,6728.0
2023-08-30 11:30:00,122.2,122.27,122.17,122.26,3135.0,116.0871,116.1536,116.0586,116.1441,3135.0
2023-08-30 11:35:00,122.27,122.45,122.27,122.34,4075.0,116.1536,116.3246,116.1536,116.2201,4075.0
2023-08-30 11:40:00,122.33,122.44,122.31,122.32,3893.0,116.2106,116.3151,116.1916,116.2011,3893.0
2023-08-30 11:45:00,122.31,122.39,122.19,122.2,4542.0,116.1916,116.2676,116.0776,116.0871,4542.0
2023-08-30 11:50:00,122.17,122.26,122.12,122.14,6576.0,116.0586,116.1441,116.0111,116.0301,6576.0
2023-08-30 11:55:00,122.12,122.26,122.12,122.18,3369.0,116.0111,116.1441,116.0111,116.0681,3369.0
2023-08-30 12:00:00,122.23,122.23,122.06,122.11,4323.0,116.1156,116.1156,115.9541,116.0016,4323.0
2023-08-30 12:05:00,122.14,122.18,121.94,121.95,3596.0,116.0301,116.0681,115.8402,115.8497,3596.0
2023-08-30 12:10:00,121.97,122.04,121.9,121.95,2778.0,115.8687,115.9351,115.8022,115.8497,2778.0
2023-08-30 12:15:00,121.97,122.07,121.96,122.0,4636.0,115.8687,115.9636,115.8592,115.8971,4636.0
2023-08-30 12:20:00,122.0,122.03,121.95,121.96,2497.0,115.8971,115.9256,115.8497,115.8592,2497.0
2023-08-30 12:25:00,121.96,122.03,121.92,121.94,6528.0,115.8592,115.9256,115.8212,115.8402,6528.0
2023-08-30 12:30:00,121.95,122.04,121.94,122.03,5383.0,115.8497,115.9351,115.8402,115.9256,5383.0
2023-08-30 12:35:00,122.02,122.02,121.83,121.92,5345.0,115.9161,115.9161,115.7357,115.8212,5345.0
2023-08-30 12:40:00,121.92,121.94,121.9,121.94,3300.0,115.8212,115.8402,115.8022,115.8402,3300.0
2023-08-30 12:45:00,121.94,121.97,121.86,121.89,6913.0,115.8402,115.8687,115.7642,115.7927,6913.0
2023-08-30 12:50:00,121.87,121.98,121.86,121.92,5351.0,115.7737,115.8782,115.7642,115.8212,5351.0
2023-08-30 12:55:00,121.92,122.09,121.92,122.02,4643.0,115.8212,115.9826,115.8212,115.9161,4643.0
2023-08-30 13:00:00,122.02,122.08,122.0,122.07,4894.0,115.9161,115.9731,115.8971,115.9636,4894.0
2023-08-30 13:05:00,122.11,122.11,122.01,122.07,4870.0,116.0016,116.0016,115.9066,115.9636,4870.0
2023-08-30 13:10:00,122.07,122.17,122.07,122.11,5795.0,115.9636,116.0586,115.9636,116.0016,5795.0
2023-08-30 13:15:00,122.13,122.16,122.11,122.15,1650.0,116.0206,116.0491,116.0016,116.0396,1650.0
2023-08-30 13:20:00,122.15,122.18,122.12,122.13,4609.0,116.0396,116.0681,116.0111,116.0206,4609.0
2023-08-30 13:25:00,122.11,122.17,122.09,122.11,4961.0,116.0016,116.0586,115.9826,116.0016,4961.0
2023-08-30 13:30:00,122.11,122.27,122.11,122.24,3743.0,116.0016,116.1536,116.0016,116.1251,3743.0
2023-08-30 13:35:00,122.24,122.29,122.23,122.25,7438.0,116.1251,116.1726,116.1156,116.1346,7438.0
2023-08-30 13:40:00,122.23,122.23,122.14,122.15,2057.0,116.1156,116.1156,116.0301,116.0396,2057.0
2023-08-30 13:45:00,122.13,122.16,122.04,122.08,5734.0,116.0206,116.0491,115.9351,115.9731,5734.0
2023-08-30 13:50:00,122.09,122.14,122.07,122.08,2847.0,115.9826,116.0301,115.9636,115.9731,2847.0
2023-08-30 13:55:00,122.08,122.12,121.97,122.12,4772.0,115.9731,116.0111,115.8687,116.0111,4772.0
2023-08-30 14:00:00,122.15,122.18,122.03,122.03,4447.0,116.0396,116.0681,115.9256,115.9256,4447.0
2023-08-30 14:05:00,122.02,122.07,122.01,122.06,6549.0,115.9161,115.9636,115.9066,115.9541,6549.0
2023-08-30 14:10:00,122.03,122.11,122.0,122.11,6194.0,115.9256,116.0016,115.8971,116.0016,6194.0
2023-08-30 14:15:00,122.11,122.18,122.04,122.07,8920.0,116.0016,116.0681,115.9351,115.9636,8920.0
2023-08-30 14:20:00,122.07,122.09,122.04,122.07,5246.0,115.9636,115.9826,115.9351,115.9636,5246.0
2023-08-30 14:25:00,122.06,122.06,121.89,121.9,9269.0,115.9541,115.9541,115.7927,115.8022,9269.0
2023-08-30 14:30:00,121.89,121.98,121.86,121.97,5788.0,115.7927,115.8782,115.7642,115.8687,5788.0
2023-08-30 14:35:00,121.98,122.05,121.96,122.01,6279.0,115.8782,115.9446,115.8592,115.9066,6279.0
2023-08-30 14:40:00,122.02,122.12,122.01,122.1,5287.0,115.9161,116.0111,115.9066,115.9921,5287.0
2023-08-30 14:45:00,122.11,122.12,122.05,122.06,5212.0,116.0016,116.0111,115.9446,115.9541,5212.0
2023-08-30 14:50:00,122.06,122.09,122.0,122.01,12335.0,115.9541,115.9826,115.8971,115.9066,12335.0
2023-08-30 14:55:00,122.02,122.09,122.01,122.09,8900.0,115.9161,115.9826,115.9066,115.9826,8900.0
2023-08-30 15:00:00,122.09,122.13,122.06,122.09,6196.0,115.9826,116.0206,115.9541,115.9826,6196.0
2023-08-30 15:05:00,122.09,122.16,122.09,122.15,10899.0,115.9826,116.0491,115.9826,116.0396,10899.0
2023-08-30 15:10:00,122.13,122.19,122.11,122.16,7848.0,116.0206,116.0776,116.0016,116.0491,7848.0
2023-08-30 15:15:00,122.17,122.28,122.16,122.28,4699.0,116.0586,116.1631,116.0491,116.1631,4699.0
2023-08-30 15:20:00,122.28,122.36,122.25,122.29,6144.0,116.1631,116.2391,116.1346,116.1726,6144.0
2023-08-30 15:25:00,122.29,122.4,122.28,122.37,7490.0,116.1726,116.2771,116.1631,116.2486,7490.0
2023-08-30 15:30:00,122.38,122.43,122.33,122.33,8009.0,116.2581,116.3056,116.2106,116.2106,8009.0
2023-08-30 15:35:00,122.35,122.42,122.3,122.34,5988.0,116.2296,116.2961,116.1821,116.2201,5988.0
2023-08-30 15:40:00,122.35,122.42,122.35,122.39,11221.0,116.2296,116.2961,116.2296,116.2676,11221.0
2023-08-30 15:45:00,122.38,122.44,122.31,122.38,15133.0,116.2581,116.3151,116.1916,116.2581,15133.0
2023-08-30 15:50:00,122.37,122.46,122.22,122.46,35482.0,116.2486,116.3341,116.1061,116.3341,35482.0
2023-08-30 15:55:00,122.41,122.58,122.39,122.55,71166.0,116.2866,116.4481,116.2676,116.4196,71166.0
2023-08-31 09:30:00,122.27,122.4,122.1,122.17,17013.0,116.1536,116.2771,115.9921,116.0586,17013.0
2023-08-31 09:35:00,122.25,122.49,122.06,122.07,5367.0,116.1346,116.3626,115.9541,115.9636,5367.0
2023-08-31 09:40:00,122.03,122.19,121.8,121.87,3992.0,115.9256,116.0776,115.7072,115.7737,3992.0
2023-08-31 09:45:00,122.05,122.19,121.87,121.98,6834.0,115.9446,116.0776,115.7737,115.8782,6834.0
2023-08-31 09:50:00,122.01,122.16,121.91,122.1,12262.0,115.9066,116.0491,115.8117,115.9921,12262.0
2023-08-31 09:55:00,122.1,122.28,122.05,122.2,3943.0,115.9921,116.1631,115.9446,116.0871,3943.0
2023-08-31 10:00:00,122.16,122.17,122.0,122.03,5997.0,116.0491,116.0586,115.8971,115.9256,5997.0
2023-08-31 10:05:00,122.04,122.11,122.02,122.07,5495.0,115.9351,116.0016,115.9161,115.9636,5495.0
2023-08-31 10:10:00,122.08,122.18,122.02,122.17,5504.0,115.9731,116.0681,115.9161,116.0586,5504.0
2023-08-31 10:15:00,122.16,122.17,122.03,122.17,3890.0,116.0491,116.0586,115.9256,116.0586,3890.0
2023-08-31 10:20:00,122.16,122.2,122.03,122.13,2502.0,116.0491,116.0871,115.9256,116.0206,2502.0
2023-08-31 10:25:00,122.09,122.1,121.9,121.96,4280.0,115.9826,115.9921,115.8022,115.8592,4280.0
2023-08-31 10:30:00,122.01,122.03,121.98,122.02,1592.0,115.9066,115.9256,115.8782,115.9161,1592.0
2023-08-31 10:35:00,122.0,122.03,121.91,122.0,2406.0,115.8971,115.9256,115.8117,115.8971,2406.0
2023-08-31 10:40:00,121.98,122.16,121.97,122.12,1855.0,115.8782,116.0491,115.8687,116.0111,1855.0
2023-08-31 10:45:00,122.11,122.26,122.05,122.21,6109.0,116.0016,116.1441,115.9446,116.0966,6109.0
2023-08-31 10:50:00,122.24,122.25,122.01,122.11,4045.0,116.1251,116.1346,115.9066,116.0016,4045.0
2023-08-31 10:55:00,122.08,122.14,122.02,122.12,3465.0,115.9731,116.0301,115.9161,116.0111,3465.0
2023-08-31 11:00:00,122.12,122.12,121.9,121.9,3392.0,116.0111,116.0111,115.8022,115.8022,3392.0
2023-08-31 11:05:00,121.87,122.03,121.87,122.03,2859.0,115.7737,115.9256,115.7737,115.9256,2859.0
2023-08-31 11:10:00,122.05,122.06,121.94,121.98,2716.0,115.9446,115.9541,115.8402,115.8782,2716.0
2023-08-31 11:15:00,121.96,122.03,121.91,121.92,4176.0,115.8592,115.9256,115.8117,115.8212,4176.0
2023-08-31 11:20:00,121.94,121.94,121.73,121.83,6927.0,115.8402,115.8402,115.6407,115.7357,6927.0
2023-08-31 11:25:00,121.82,121.84,121.77,121.8,5854.0,115.7262,115.7452,115.6787,115.7072,5854.0
2023-08-31 11:30:00,121.79,121.85,121.61,121.61,2352.0,115.6977,115.7547,115.5267,115.5267,2352.0
2023-08-31 11:35:00,121.62,121.71,121.62,121.71,8349.0,115.5362,115.6217,115.5362,115.6217,8349.0
2023-08-31 11:40:00,121.69,121.79,121.69,121.76,6685.0,115.6027,115.6977,115.6027,115.6692,6685.0
2023-08-31 11:45:00,121.73,121.88,121.72,121.87,6164.0,115.6407,115.7832,115.6312,115.7737,6164.0
2023-08-31 11:50:00,121.86,121.95,121.83,121.95,1718.0,115.7642,115.8497,115.7357,115.8497,1718.0
2023-08-31 11:55:00,121.96,122.04,121.84,121.9,49562.0,115.8592,115.9351,115.7452,115.8022,49562.0
2023-08-31 12:00:00,121.95,121.97,121.81,121.86,5488.0,115.8497,115.8687,115.7167,115.7642,5488.0
2023-08-31 12:05:00,121.84,122.04,121.84,122.04,8972.0,115.7452,115.9351,115.7452,115.9351,8972.0
2023-08-31 12:10:00,122.05,122.12,121.99,122.01,6730.0,115.9446,116.0111,115.8876,115.9066,6730.0
2023-08-31 12:15:00,121.99,122.03,121.91,121.93,4363.0,115.8876,115.9256,115.8117,115.8307,4363.0
2023-08-31 12:20:00,121.95,121.97,121.87,121.9,2977.0,115.8497,115.8687,115.7737,115.8022,2977.0
2023-08-31 12:25:00,121.9,122.02,121.9,122.01,3400.0,115.8022,115.9161,115.8022,115.9066,3400.0
2023-08-31 12:30:00,122.01,122.1,122.01,122.08,5585.0,115.9066,115.9921,115.9066,115.9731,5585.0
2023-08-31 12:35:00,122.05,122.17,122.04,122.07,2997.0,115.9446,116.0586,115.9351,115.9636,2997.0
2023-08-31 12:40:00,122.09,122.09,122.0,122.0,2624.0,115.9826,115.9826,115.8971,115.8971,2624.0
2023-08-31 12:45:00,122.02,122.07,121.96,121.96,1842.0,115.9161,115.9636,115.8592,115.8592,1842.0
2023-08-31 12:50:00,121.98,122.12,121.98,122.12,3130.0,115.8782,116.0111,115.8782,116.0111,3130.0
2023-08-31 12:55:00,122.16,122.16,122.08,122.14,2631.0,116.0491,116.0491,115.9731,116.0301,2631.0
2023-08-31 13:00:00,122.14,122.16,122.04,122.08,3217.0,116.0301,116.0491,115.9351,115.9731,3217.0
2023-08-31 13:05:00,122.05,122.22,122.04,122.22,2607.0,115.9446,116.1061,115.9351,116.1061,2607.0
2023-08-31 13:10:00,122.25,122.29,122.21,122.27,2860.0,116.1346,116.1726,116.0966,116.1536,2860.0
2023-08-31 13:15:00,122.28,122.39,122.28,122.35,2245.0,116.1631,116.2676,116.1631,116.2296,2245.0
2023-08-31 13:20:00,122.34,122.34,122.21,122.29,6029.0,116.2201,116.2201,116.0966,116.1726,6029.0
2023-08-31 13:25:00,122.31,122.32,122.2,122.28,3494.0,116.1916,116.2011,116.0871,116.1631,3494.0
2023-08-31 13:30:00,122.28,122.34,122.25,122.33,1389.0,116.1631,116.2201,116.1346,116.2106,1389.0
2023-08-31 13:35:00,122.33,122.42,122.32,122.41,3731.0,116.2106,116.2961,116.2011,116.2866,3731.0
2023-08-31 13:40:00,122.4,122.49,122.4,122.45,4629.0,116.2771,116.3626,116.2771,116.3246,4629.0
2023-08-31 13:45:00,122.44,122.44,122.35,122.43,4043.0,116.3151,116.3151,116.2296,116.3056,4043.0
2023-08-31 13:50:00,122.42,122.46,122.4,122.43,3555.0,116.2961,116.3341,116.2771,116.3056,3555.0
2023-08-31 13:55:00,122.44,122.51,122.39,122.41,4763.0,116.3151,116.3816,116.2676,116.2866,4763.0
2023-08-31 14:00:00,122.44,122.49,122.39,122.42,3544.0,116.3151,116.3626,116.2676,116.2961,3544.0
2023-08-31 14:05:00,122.43,122.45,122.38,122.38,4970.0,116.3056,116.3246,116.2581,116.2581,4970.0
2023-08-31 14:10:00,122.36,122.42,122.27,122.39,21648.0,116.2391,116.2961,116.1536,116.2676,21648.0
2023-08-31 14:15:00,122.41,122.44,122.27,122.27,6284.0,116.2866,116.3151,116.1536,116.1536,6284.0
2023-08-31 14:20:00,122.31,122.31,122.2,122.25,4353.0,116.1916,116.1916,116.0871,116.1346,4353.0
2023-08-31 14:25:00,122.25,122.32,122.24,122.25,4639.0,116.1346,116.2011,116.1251,116.1346,4639.0
2023-08-31 14:30:00,122.25,122.35,122.25,122.28,4140.0,116.1346,116.2296,116.1346,116.1631,4140.0
2023-08-31 14:35:00,122.26,122.38,122.17,122.38,9459.0,116.1441,116.2581,116.0586,116.2581,9459.0
2023-08-31 14:40:00,122.39,122.4,122.19,122.2,4760.0,116.2676,116.2771,116.0776,116.0871,4760.0
2023-08-31 14:45:00,122.22,122.25,122.13,122.19,4313.0,116.1061,116.1346,116.0206,116.0776,4313.0
2023-08-31 14:50:00,122.17,122.19,122.09,122.14,3111.0,116.0586,116.0776,115.9826,116.0301,3111.0
2023-08-31 14:55:00,122.13,122.15,122.05,122.1,2300.0,116.0206,116.0396,115.9446,115.9921,2300.0
2023-08-31 15:00:00,122.09,122.17,122.08,122.17,3458.0,115.9826,116.0586,115.9731,116.0586,3458.0
2023-08-31 15:05:00,122.15,122.15,122.04,122.1,3238.0,116.0396,116.0396,115.9351,115.9921,3238.0
2023-08-31 15:10:00,122.11,122.15,122.04,122.15,5919.0,116.0016,116.0396,115.9351,116.0396,5919.0
2023-08-31 15:15:00,122.12,122.19,122.08,122.12,5451.0,116.0111,116.0776,115.9731,116.0111,5451.0
2023-08-31 15:20:00,122.11,122.15,122.07,122.11,5067.0,116.0016,116.0396,115.9636,116.0016,5067.0
2023-08-31 15:25:00,122.11,122.16,122.07,122.07,4975.0,116.0016,116.0491,115.9636,115.9636,4975.0
2023-08-31 15:30:00,122.09,122.18,122.07,122.09,8253.0,115.9826,116.0681,115.9636,115.9826,8253.0
2023-08-31 15:35:00,122.11,122.15,122.05,122.11,7976.0,116.0016,116.0396,115.9446,116.0016,7976.0
2023-08-31 15:40:00,122.12,122.2,122.1,122.19,7757.0,116.0111,116.0871,115.9921,116.0776,7757.0
2023-08-31 15:45:00,122.16,122.19,122.08,122.08,11479.0,116.0491,116.0776,115.9731,115.9731,11479.0
2023-08-31 15:50:00,122.12,122.6,122.07,122.41,73942.0,116.0111,116.4671,115.9636,116.2866,73942.0
2023-08-31 15:55:00,122.39,122.46,122.15,122.23,126492.0,116.2676,116.3341,116.0396,116.1156,126492.0
2023-09-01 09:30:00,122.69,123.21,122.55,123.14,23882.0,116.5526,117.0466,116.4196,116.9801,23882.0
2023-09-01 09:35:00,123.07,123.18,122.88,122.93,10233.0,116.9136,117.0181,116.7331,116.7806,10233.0
2023-09-01 09:40:00,122.92,122.92,122.47,122.64,5775.0,116.7711,116.7711,116.3436,116.5051,5775.0
2023-09-01 09:45:00,122.58,122.72,122.48,122.63,4044.0,116.4481,116.5811,116.3531,116.4956,4044.0
2023-09-01 09:50:00,122.65,122.7,122.55,122.68,5775.0,116.5146,116.5621,116.4196,116.5431,5775.0
2023-09-01 09:55:00,122.7,122.76,122.62,122.76,4314.0,116.5621,116.6191,116.4861,116.6191,4314.0
2023-09-01 10:00:00,122.71,122.9,122.55,122.89,4707.0,116.5716,116.7521,116.4196,116.7426,4707.0
2023-09-01 10:05:00,122.92,122.92,122.72,122.83,10658.0,116.7711,116.7711,116.5811,116.6856,10658.0
2023-09-01 10:10:00,122.84,122.92,122.81,122.86,11503.0,116.6951,116.7711,116.6666,116.7141,11503.0
2023-09-01 10:15:00,122.85,122.99,122.77,122.96,2598.0,116.7046,116.8376,116.6286,116.8091,2598.0
2023-09-01 10:20:00,122.95,123.01,122.81,122.89,2819.0,116.7996,116.8566,116.6666,116.7426,2819.0
2023-09-01 10:25:00,122.88,122.89,122.67,122.81,3773.0,116.7331,116.7426,116.5336,116.6666,3773.0
2023-09-01 10:30:00,122.8,122.8,122.51,122.51,3799.0,116.6571,116.6571,116.3816,116.3816,3799.0
2023-09-01 10:35:00,122.49,122.57,122.42,122.42,2178.0,116.3626,116.4386,116.2961,116.2961,2178.0
2023-09-01 10:40:00,122.34,122.42,122.32,122.41,1518.0,116.2201,116.2961,116.2011,116.2866,1518.0
2023-09-01 10:45:00,122.38,122.45,122.29,122.4,4467.0,116.2581,116.3246,116.1726,116.2771,4467.0
2023-09-01 10:50:00,122.33,122.39,122.24,122.24,3885.0,116.2106,116.2676,116.1251,116.1251,3885.0
2023-09-01 10:55:00,122.25,122.28,122.16,122.24,4605.0,116.1346,116.1631,116.0491,116.1251,4605.0
2023-09-01 11:00:00,122.23,122.38,122.2,122.31,3958.0,116.1156,116.2581,116.0871,116.1916,3958.0
2023-09-01 11:05:00,122.34,122.38,122.16,122.16,3644.0,116.2201,116.2581,116.0491,116.0491,3644.0
2023-09-01 11:10:00,122.15,122.24,122.05,122.06,2300.0,116.0396,116.1251,115.9446,115.9541,2300.0
2023-09-01 11:15:00,122.05,122.12,122.01,122.11,2803.0,115.9446,116.0111,115.9066,116.0016,2803.0
2023-09-01 11:20:00,122.07,122.12,122.05,122.07,3092.0,115.9636,116.0111,115.9446,115.9636,3092.0
2023-09-01 11:25:00,122.12,122.12,121.95,121.98,3631.0,116.0111,116.0111,115.8497,115.8782,3631.0
2023-09-01 11:30:00,122.0,122.0,121.76,121.76,15031.0,115.8971,115.8971,115.6692,115.6692,15031.0
2023-09-01 11:35:00,121.77,121.79,121.52,121.53,6788.0,115.6787,115.6977,115.4412,115.4507,6788.0
2023-09-01 11:40:00,121.55,121.65,121.54,121.55,7180.0,115.4697,115.5647,115.4602,115.4697,7180.0
2023-09-01 11:45:00,121.5,121.53,121.45,121.5,8350.0,115.4222,115.4507,115.3747,115.4222,8350.0
2023-09-01 11:50:00,121.52,121.67,121.41,121.43,4712.0,115.4412,115.5837,115.3367,115.3557,4712.0
2023-09-01 11:55:00,121.43,121.45,121.35,121.37,4929.0,115.3557,115.3747,115.2797,115.2987,4929.0
2023-09-01 12:00:00,121.37,121.39,121.18,121.18,13176.0,115.2987,115.3177,115.1182,115.1182,13176.0
2023-09-01 12:05:00,121.11,121.25,121.09,121.25,4720.0,115.0517,115.1847,115.0327,115.1847,4720.0
2023-09-01 12:10:00,121.26,121.35,121.23,121.26,7212.0,115.1942,115.2797,115.1657,115.1942,7212.0
2023-09-01 12:15:00,121.22,121.22,121.07,121.08,2712.0,115.1562,115.1562,115.0137,115.0232,2712.0
2023-09-01 12:20:00,121.12,121.16,121.08,121.15,3535.0,115.0612,115.0992,115.0232,115.0897,3535.0
2023-09-01 12:25:00,121.16,121.26,121.15,121.26,1414.0,115.0992,115.1942,115.0897,115.1942,1414.0
2023-09-01 12:30:00,121.27,121.32,121.25,121.29,2740.0,115.2037,115.2512,115.1847,115.2227,2740.0
2023-09-01 12:35:00,121.29,121.29,121.16,121.18,5266.0,115.2227,115.2227,115.0992,115.1182,5266.0
2023-09-01 12:40:00,121.15,121.18,121.09,121.17,2725.0,115.0897,115.1182,115.0327,115.1087,2725.0
2023-09-01 12:45:00,121.17,121.34,121.13,121.28,3389.0,115.1087,115.2702,115.0707,115.2132,3389.0
2023-09-01 12:50:00,121.28,121.55,121.28,121.55,4783.0,115.2132,115.4697,115.2132,115.4697,4783.0
2023-09-01 12:55:00,121.55,121.55,121.45,121.51,3659.0,115.4697,115.4697,115.3747,115.4317,3659.0
2023-09-01 13:00:00,121.55,121.62,121.54,121.54,2326.0,115.4697,115.5362,115.4602,115.4602,2326.0
2023-09-01 13:05:00,121.59,121.69,121.52,121.52,7764.0,115.5077,115.6027,115.4412,115.4412,7764.0
2023-09-01 13:10:00,121.52,121.66,121.52,121.65,4327.0,115.4412,115.5742,115.4412,115.5647,4327.0
2023-09-01 13:15:00,121.63,121.72,121.62,121.72,1635.0,115.5457,115.6312,115.5362,115.6312,1635.0
2023-09-01 13:20:00,121.71,121.78,121.64,121.64,4854.0,115.6217,115.6882,115.5552,115.5552,4854.0
2023-09-01 13:25:00,121.62,121.74,121.62,121.67,6324.0,115.5362,115.6502,115.5362,115.5837,6324.0
2023-09-01 13:30:00,121.65,121.71,121.58,121.62,6826.0,115.5647,115.6217,115.4982,115.5362,6826.0
2023-09-01 13:35:00,121.66,121.67,121.56,121.58,3162.0,115.5742,115.5837,115.4792,115.4982,3162.0
2023-09-01 13:40:00,121.56,121.58,121.49,121.5,5400.0,115.4792,115.4982,115.4127,115.4222,5400.0
2023-09-01 13:45:00,121.53,121.79,121.53,121.79,3000.0,115.4507,115.6977,115.4507,115.6977,3000.0
2023-09-01 13:50:00,121.8,121.98,121.8,121.94,4320.0,115.7072,115.8782,115.7072,115.8402,4320.0
2023-09-01 13:55:00,121.95,121.99,121.86,121.88,3640.0,115.8497,115.8876,115.7642,115.7832,3640.0
2023-09-01 14:00:00,121.87,121.89,121.8,121.82,2780.0,115.7737,115.7927,115.7072,115.7262,2780.0
2023-09-01 14:05:00,121.83,121.85,121.82,121.84,25900.0,115.7357,115.7547,115.7262,115.7452,25900.0
2023-09-01 14:10:00,121.82,121.92,121.82,121.91,2512.0,115.7262,115.8212,115.7262,115.8117,2512.0
2023-09-01 14:15:00,121.93,121.95,121.89,121.9,4880.0,115.8307,115.8497,115.7927,115.8022,4880.0
2023-09-01 14:20:00,121.9,121.9,121.82,121.9,2440.0,115.8022,115.8022,115.7262,115.8022,2440.0
2023-09-01 14:25:00,121.88,121.92,121.82,121.92,4012.0,115.7832,115.8212,115.7262,115.8212,4012.0
2023-09-01 14:30:00,121.93,121.93,121.85,121.87,3616.0,115.8307,115.8307,115.7547,115.7737,3616.0
2023-09-01 14:35:00,121.87,121.87,121.76,121.81,4940.0,115.7737,115.7737,115.6692,115.7167,4940.0
2023-09-01 14:40:00,121.84,122.07,121.84,122.02,4892.0,115.7452,115.9636,115.7452,115.9161,4892.0
2023-09-01 14:45:00,122.01,122.03,121.95,121.98,5911.0,115.9066,115.9256,115.8497,115.8782,5911.0
2023-09-01 14:50:00,121.99,122.16,121.99,122.12,3976.0,115.8876,116.0491,115.8876,116.0111,3976.0
2023-09-01 14:55:00,122.11,122.15,122.1,122.13,2701.0,116.0016,116.0396,115.9921,116.0206,2701.0
2023-09-01 15:00:00,122.14,122.29,122.14,122.25,5328.0,116.0301,116.1726,116.0301,116.1346,5328.0
2023-09-01 15:05:00,122.26,122.42,122.26,122.34,4906.0,116.1441,116.2961,116.1441,116.2201,4906.0
2023-09-01 15:10:00,122.29,122.41,122.26,122.35,4341.0,116.1726,116.2866,116.1441,116.2296,4341.0
2023-09-01 15:15:00,122.36,122.36,122.31,122.31,2035.0,116.2391,116.2391,116.1916,116.1916,2035.0
2023-09-01 15:20:00,122.31,122.43,122.29,122.43,6062.0,116.1916,116.3056,116.1726,116.3056,6062.0
2023-09-01 15:25:00,122.42,122.46,122.36,122.43,3847.0,116.2961,116.3341,116.2391,116.3056,3847.0
2023-09-01 15:30:00,122.42,122.48,122.33,122.36,5364.0,116.2961,116.3531,116.2106,116.2391,5364.0
2023-09-01 15:35:00,122.39,122.39,122.25,122.31,4409.0,116.2676,116.2676,116.1346,116.1916,4409.0
2023-09-01 15:40:00,122.32,122.33,122.22,122.31,5869.0,116.2011,116.2106,116.1061,116.1916,5869.0
2023-09-01 15:45:00,122.31,122.32,122.24,122.27,9305.0,116.1916,116.2011,116.1251,116.1536,9305.0
2023-09-01 15:50:00,122.24,122.49,122.24,122.49,16488.0,116.1251,116.3626,116.1251,116.3626,16488.0
2023-09-01 15:55:00,122.46,122.53,122.35,122.4,60387.0,116.3341,116.4006,116.2296,116.2771,60387.0
2023-09-05 09:30:00,121.38,122.24,120.8,120.8,59293.0,115.3082,116.1251,114.7572,114.7572,59293.0
2023-09-05 09:35:00,120.87,121.29,120.73,121.15,21469.0,114.8237,115.2227,114.6907,115.0897,21469.0
2023-09-05 09:40:00,121.03,121.44,120.91,121.44,6813.0,114.9757,115.3652,114.8617,115.3652,6813.0
2023-09-05 09:45:00,121.39,121.48,121.22,121.23,9391.0,115.3177,115.4032,115.1562,115.1657,9391.0
2023-09-05 09:50:00,121.17,121.41,120.98,121.33,8167.0,115.1087,115.3367,114.9282,115.2607,8167.0
2023-09-05 09:55:00,121.3,121.86,121.3,121.73,26678.0,115.2322,115.7642,115.2322,115.6407,26678.0
2023-09-05 10:00:00,121.64,121.91,121.4,121.47,76128.0,115.5552,115.8117,115.3272,115.3937,76128.0
2023-09-05 10:05:00,121.48,121.61,121.25,121.25,13867.0,115.4032,115.5267,115.1847,115.1847,13867.0
2023-09-05 10:10:00,121.25,121.51,121.13,121.19,25651.0,115.1847,115.4317,115.0707,115.1277,25651.0
2023-09-05 10:15:00,121.19,121.26,121.04,121.25,20851.0,115.1277,115.1942,114.9852,115.1847,20851.0
2023-09-05 10:20:00,121.2,121.47,121.15,121.47,22128.0,115.1372,115.3937,115.0897,115.3937,22128.0
2023-09-05 10:25:00,121.53,121.63,121.25,121.29,7645.0,115.4507,115.5457,115.1847,115.2227,7645.0
2023-09-05 10:30:00,121.27,121.36,121.24,121.33,19303.0,115.2037,115.2892,115.1752,115.2607,19303.0
2023-09-05 10:35:00,121.3,121.37,121.17,121.31,10238.0,115.2322,115.2987,115.1087,115.2417,10238.0
2023-09-05 10:40:00,121.29,121.48,121.28,121.44,21457.0,115.2227,115.4032,115.2132,115.3652,21457.0
2023-09-05 10:45:00,121.46,121.75,121.45,121.72,20199.0,115.3842,115.6597,115.3747,115.6312,20199.0
2023-09-05 10:50:00,121.73,121.77,121.55,121.63,7130.0,115.6407,115.6787,115.4697,115.5457,7130.0
2023-09-05 10:55:00,121.62,121.82,121.59,121.72,9830.0,115.5362,115.7262,115.5077,115.6312,9830.0
2023-09-05 11:00:00,121.77,121.92,121.71,121.81,21998.0,115.6787,115.8212,115.6217,115.7167,21998.0
2023-09-05 11:05:00,121.84,121.88,121.72,121.73,8723.0,115.7452,115.7832,115.6312,115.6407,8723.0
2023-09-05 11:10:00,121.7,121.9,121.68,121.79,9787.0,115.6122,115.8022,115.5932,115.6977,9787.0
2023-09-05 11:15:00,121.8,121.95,121.79,121.93,5240.0,115.7072,115.8497,115.6977,115.8307,5240.0
2023-09-05 11:20:00,121.93,122.04,121.85,121.87,7455.0,115.8307,115.9351,115.7547,115.7737,7455.0
2023-09-05 11:25:00,121.91,121.95,121.72,121.88,8156.0,115.8117,115.8497,115.6312,115.7832,8156.0
2023-09-05 11:30:00,121.91,122.04,121.9,122.03,11327.0,115.8117,115.9351,115.8022,115.9256,11327.0
2023-09-05 11:35:00,121.98,122.01,121.84,122.01,7360.0,115.8782,115.9066,115.7452,115.9066,7360.0
2023-09-05 11:40:00,122.02,122.04,121.83,121.9,5907.0,115.9161,115.9351,115.7357,115.8022,5907.0
2023-09-05 11:45:00,121.87,121.91,121.77,121.78,7382.0,115.7737,115.8117,115.6787,115.6882,7382.0
2023-09-05 11:50:00,121.78,121.84,121.69,121.76,7256.0,115.6882,115.7452,115.6027,115.6692,7256.0
2023-09-05 11:55:00,121.76,121.83,121.75,121.79,5655.0,115.6692,115.7357,115.6597,115.6977,5655.0
2023-09-05 12:00:00,121.74,121.81,121.64,121.73,5944.0,115.6502,115.7167,115.5552,115.6407,5944.0
2023-09-05 12:05:00,121.76,121.76,121.54,121.58,5735.0,115.6692,115.6692,115.4602,115.4982,5735.0
2023-09-05 12:10:00,121.61,121.69,121.58,121.67,8662.0,115.5267,115.6027,115.4982,115.5837,8662.0
2023-09-05 12:15:00,121.67,121.67,121.48,121.59,6965.0,115.5837,115.5837,115.4032,115.5077,6965.0
2023-09-05 12:20:00,121.6,121.64,121.48,121.48,4628.0,115.5172,115.5552,115.4032,115.4032,4628.0
2023-09-05 12:25:00,121.49,121.6,121.45,121.58,5613.0,115.4127,115.5172,115.3747,115.4982,5613.0
2023-09-05 12:30:00,121.56,121.64,121.52,121.64,4502.0,115.4792,115.5552,115.4412,115.5552,4502.0
2023-09-05 12:35:00,121.62,121.7,121.57,121.7,3660.0,115.5362,115.6122,115.4887,115.6122,3660.0
2023-09-05 12:40:00,121.71,121.73,121.57,121.64,5652.0,115.6217,115.6407,115.4887,115.5552,5652.0
2023-09-05 12:45:00,121.63,121.7,121.59,121.62,5339.0,115.5457,115.6122,115.5077,115.5362,5339.0
2023-09-05 12:50:00,121.63,121.67,121.58,121.63,6735.0,115.5457,115.5837,115.4982,115.5457,6735.0
2023-09-05 12:55:00,121.66,121.79,121.62,121.75,8190.0,115.5742,115.6977,115.5362,115.6597,8190.0
2023-09-05 13:00:00,121.73,121.75,121.56,121.58,4328.0,115.6407,115.6597,115.4792,115.4982,4328.0
2023-09-05 13:05:00,121.57,121.59,121.52,121.57,4189.0,115.4887,115.5077,115.4412,115.4887,4189.0
2023-09-05 13:10:00,121.57,121.63,121.5,121.59,7241.0,115.4887,115.5457,115.4222,115.5077,7241.0
2023-09-05 13:15:00,121.57,121.59,121.5,121.52,3724.0,115.4887,115.5077,115.4222,115.4412,3724.0
2023-09-05 13:20:00,121.53,121.53,121.38,121.42,5796.0,115.4507,115.4507,115.3082,115.3462,5796.0
2023-09-05 13:25:00,121.45,121.5,121.41,121.5,3600.0,115.3747,115.4222,115.3367,115.4222,3600.0
2023-09-05 13:30:00,121.5,121.55,121.43,121.43,10271.0,115.4222,115.4697,115.3557,115.3557,10271.0
2023-09-05 13:35:00,121.44,121.52,121.41,121.47,8566.0,115.3652,115.4412,115.3367,115.3937,8566.0
2023-09-05 13:40:00,121.44,121.47,121.3,121.33,4190.0,115.3652,115.3937,115.2322,115.2607,4190.0
2023-09-05 13:45:00,121.33,121.43,121.3,121.42,8304.0,115.2607,115.3557,115.2322,115.3462,8304.0
2023-09-05 13:50:00,121.44,121.49,121.4,121.49,7744.0,115.3652,115.4127,115.3272,115.4127,7744.0
2023-09-05 13:55:00,121.48,121.53,121.41,121.52,6519.0,115.4032,115.4507,115.3367,115.4412,6519.0
2023-09-05 14:00:00,121.52,121.53,121.41,121.48,4440.0,115.4412,115.4507,115.3367,115.4032,4440.0
2023-09-05 14:05:00,121.47,121.5,121.4,121.45,5756.0,115.3937,115.4222,115.3272,115.3747,5756.0
2023-09-05 14:10:00,121.41,121.43,121.38,121.43,4437.0,115.3367,115.3557,115.3082,115.3557,4437.0
2023-09-05 14:15:00,121.44,121.56,121.43,121.55,13086.0,115.3652,115.4792,115.3557,115.4697,13086.0
2023-09-05 14:20:00,121.54,121.64,121.49,121.64,7191.0,115.4602,115.5552,115.4127,115.5552,7191.0
2023-09-05 14:25:00,121.64,121.79,121.63,121.79,7086.0,115.5552,115.6977,115.5457,115.6977,7086.0
2023-09-05 14:30:00,121.82,121.87,121.74,121.77,4827.0,115.7262,115.7737,115.6502,115.6787,4827.0
2023-09-05 14:35:00,121.77,121.77,121.66,121.71,6955.0,115.6787,115.6787,115.5742,115.6217,6955.0
2023-09-05 14:40:00,121.71,121.85,121.7,121.85,5209.0,115.6217,115.7547,115.6122,115.7547,5209.0
2023-09-05 14:45:00,121.87,121.88,121.78,121.8,10007.0,115.7737,115.7832,115.6882,115.7072,10007.0
2023-09-05 14:50:00,121.82,121.96,121.82,121.95,5160.0,115.7262,115.8592,115.7262,115.8497,5160.0
2023-09-05 14:55:00,121.95,121.98,121.89,121.94,7605.0,115.8497,115.8782,115.7927,115.8402,7605.0
2023-09-05 15:00:00,121.94,121.97,121.85,121.87,4267.0,115.8402,115.8687,115.7547,115.7737,4267.0
2023-09-05 15:05:00,121.86,121.9,121.83,121.85,8126.0,115.7642,115.8022,115.7357,115.7547,8126.0
2023-09-05 15:10:00,121.86,121.91,121.61,121.71,10266.0,115.7642,115.8117,115.5267,115.6217,10266.0
2023-09-05 15:15:00,121.69,121.72,121.64,121.67,6811.0,115.6027,115.6312,115.5552,115.5837,6811.0
2023-09-05 15:20:00,121.68,121.72,121.62,121.64,7979.0,115.5932,115.6312,115.5362,115.5552,7979.0
2023-09-05 15:25:00,121.64,121.77,121.63,121.75,8414.0,115.5552,115.6787,115.5457,115.6597,8414.0
2023-09-05 15:30:00,121.76,121.79,121.68,121.74,10092.0,115.6692,115.6977,115.5932,115.6502,10092.0
2023-09-05 15:35:00,121.76,122.11,121.75,122.11,23930.0,115.6692,116.0016,115.6597,116.0016,23930.0
2023-09-05 15:40:00,122.12,122.24,121.98,122.0,19564.0,116.0111,116.1251,115.8782,115.8971,19564.0
2023-09-05 15:45:00,122.0,122.0,121.79,121.8,13981.0,115.8971,115.8971,115.6977,115.7072,13981.0
2023-09-05 15:50:00,121.74,121.79,121.32,121.4,35720.0,115.6502,115.6977,115.2512,115.3272,35720.0
2023-09-05 15:55:00,121.4,121.42,121.23,121.36,110420.0,115.3272,115.3462,115.1657,115.2892,110420.0
2023-09-06 09:30:00,120.6,120.81,120.18,120.65,32045.0,114.5672,114.7667,114.1682,114.6147,32045.0
2023-09-06 09:35:00,120.61,120.74,120.43,120.55,4134.0,114.5767,114.7002,114.4057,114.5197,4134.0
2023-09-06 09:40:00,120.66,120.93,120.64,120.84,4612.0,114.6242,114.8807,114.6052,114.7952,4612.0
2023-09-06 09:45:00,120.92,121.08,120.89,121.05,3589.0,114.8712,115.0232,114.8427,114.9947,3589.0
2023-09-06 09:50:00,121.05,121.06,120.72,120.72,4055.0,114.9947,115.0042,114.6812,114.6812,4055.0
2023-09-06 09:55:00,120.74,120.82,120.65,120.75,9691.0,114.7002,114.7762,114.6147,114.7097,9691.0
2023-09-06 10:00:00,120.67,120.77,120.48,120.71,5419.0,114.6337,114.7287,114.4532,114.6717,5419.0
2023-09-06 10:05:00,120.83,120.83,120.65,120.73,4061.0,114.7857,114.7857,114.6147,114.6907,4061.0
2023-09-06 10:10:00,120.69,120.8,120.63,120.66,4657.0,114.6527,114.7572,114.5957,114.6242,4657.0
2023-09-06 10:15:00,120.69,120.69,120.34,120.46,4041.0,114.6527,114.6527,114.3202,114.4342,4041.0
2023-09-06 10:20:00,120.44,120.45,120.22,120.32,4320.0,114.4152,114.4247,114.2062,114.3012,4320.0
2023-09-06 10:25:00,120.23,120.29,120.19,120.2,1417.0,114.2157,114.2727,114.1777,114.1872,1417.0
2023-09-06 10:30:00,120.2,120.26,120.11,120.19,7585.0,114.1872,114.2442,114.1017,114.1777,7585.0
2023-09-06 10:35:00,120.19,120.19,120.02,120.04,1902.0,114.1777,114.1777,114.0162,114.0352,1902.0
2023-09-06 10:40:00,120.08,120.18,119.9,119.95,4833.0,114.0732,114.1682,113.9022,113.9497,4833.0
2023-09-06 10:45:00,119.93,120.11,119.92,120.05,4678.0,113.9307,114.1017,113.9212,114.0447,4678.0
2023-09-06 10:50:00,120.05,120.16,120.05,120.13,5493.0,114.0447,114.1492,114.0447,114.1207,5493.0
2023-09-06 10:55:00,120.13,120.16,120.01,120.14,3641.0,114.1207,114.1492,114.0067,114.1302,3641.0
2023-09-06 11:00:00,120.15,120.34,120.15,120.22,4750.0,114.1397,114.3202,114.1397,114.2062,4750.0
2023-09-06 11:05:00,120.24,120.27,120.16,120.17,8008.0,114.2252,114.2537,114.1492,114.1587,8008.0
2023-09-06 11:10:00,120.17,120.38,120.16,120.26,20971.0,114.1587,114.3582,114.1492,114.2442,20971.0
2023-09-06 11:15:00,120.22,120.27,120.15,120.25,3874.0,114.2062,114.2537,114.1397,114.2347,3874.0
2023-09-06 11:20:00,120.34,120.49,120.31,120.49,7116.0,114.3202,114.4627,114.2917,114.4627,7116.0
2023-09-06 11:25:00,120.51,120.64,120.47,120.64,10553.0,114.4817,114.6052,114.4437,114.6052,10553.0
2023-09-06 11:30:00,120.66,120.68,120.5,120.56,7435.0,114.6242,114.6432,114.4722,114.5292,7435.0
2023-09-06 11:35:00,120.49,120.66,120.48,120.66,3448.0,114.4627,114.6242,114.4532,114.6242,3448.0
2023-09-06 11:40:00,120.62,120.74,120.61,120.7,6773.0,114.5862,114.7002,114.5767,114.6622,6773.0
2023-09-06 11:45:00,120.7,120.72,120.56,120.57,3004.0,114.6622,114.6812,114.5292,114.5387,3004.0
2023-09-06 11:50:00,120.56,120.6,120.49,120.49,3858.0,114.5292,114.5672,114.4627,114.4627,3858.0
2023-09-06 11:55:00,120.51,120.63,120.49,120.59,3057.0,114.4817,114.5957,114.4627,114.5577,3057.0
2023-09-06 12:00:00,120.53,120.57,120.49,120.52,2704.0,114.5007,114.5387,114.4627,114.4912,2704.0
2023-09-06 12:05:00,120.5,120.59,120.44,120.45,4030.0,114.4722,114.5577,114.4152,114.4247,4030.0
2023-09-06 12:10:00,120.41,120.55,120.41,120.55,3211.0,114.3867,114.5197,114.3867,114.5197,3211.0
2023-09-06 12:15:00,120.52,120.59,120.5,120.53,9825.0,114.4912,114.5577,114.4722,114.5007,9825.0
2023-09-06 12:20:00,120.51,120.56,120.44,120.44,2957.0,114.4817,114.5292,114.4152,114.4152,2957.0
2023-09-06 12:25:00,120.46,120.47,120.33,120.33,5271.0,114.4342,114.4437,114.3107,114.3107,5271.0
2023-09-06 12:30:00,120.3,120.34,120.26,120.34,4111.0,114.2822,114.3202,114.2442,114.3202,4111.0
2023-09-06 12:35:00,120.26,120.37,120.21,120.37,2716.0,114.2442,114.3487,114.1967,114.3487,2716.0
2023-09-06 12:40:00,120.36,120.36,120.26,120.32,4348.0,114.3392,114.3392,114.2442,114.3012,4348.0
2023-09-06 12:45:00,120.35,120.4,120.32,120.38,2956.0,114.3297,114.3772,114.3012,114.3582,2956.0
2023-09-06 12:50:00,120.4,120.44,120.32,120.4,5021.0,114.3772,114.4152,114.3012,114.3772,5021.0
2023-09-06 12:55:00,120.34,120.35,120.26,120.27,4236.0,114.3202,114.3297,114.2442,114.2537,4236.0
2023-09-06 13:00:00,120.26,120.28,120.15,120.2,6915.0,114.2442,114.2632,114.1397,114.1872,6915.0
2023-09-06 13:05:00,120.19,120.26,120.13,120.26,2644.0,114.1777,114.2442,114.1207,114.2442,2644.0
2023-09-06 13:10:00,120.2,120.26,120.12,120.18,6536.0,114.1872,114.2442,114.1112,114.1682,6536.0
2023-09-06 13:15:00,120.16,120.33,120.16,120.33,5991.0,114.1492,114.3107,114.1492,114.3107,5991.0
2023-09-06 13:20:00,120.27,120.3,120.24,120.29,4157.0,114.2537,114.2822,114.2252,114.2727,4157.0
2023-09-06 13:25:00,120.36,120.47,120.33,120.37,3684.0,114.3392,114.4437,114.3107,114.3487,3684.0
2023-09-06 13:30:00,120.35,120.43,120.31,120.34,3975.0,114.3297,114.4057,114.2917,114.3202,3975.0
2023-09-06 13:35:00,120.37,120.42,120.29,120.38,5443.0,114.3487,114.3962,114.2727,114.3582,5443.0
2023-09-06 13:40:00,120.35,120.37,120.18,120.26,6836.0,114.3297,114.3487,114.1682,114.2442,6836.0
2023-09-06 13:45:00,120.27,120.34,120.25,120.27,3717.0,114.2537,114.3202,114.2347,114.2537,3717.0
2023-09-06 13:50:00,120.3,120.34,120.24,120.32,5502.0,114.2822,114.3202,114.2252,114.3012,5502.0
2023-09-06 13:55:00,120.32,120.32,120.15,120.16,7466.0,114.3012,114.3012,114.1397,114.1492,7466.0
2023-09-06 14:00:00,120.19,120.24,120.14,120.2,3609.0,114.1777,114.2252,114.1302,114.1872,3609.0
2023-09-06 14:05:00,120.14,120.23,120.1,120.23,3368.0,114.1302,114.2157,114.0922,114.2157,3368.0
2023-09-06 14:10:00,120.18,120.21,120.14,120.17,3032.0,114.1682,114.1967,114.1302,114.1587,3032.0
2023-09-06 14:15:00,120.14,120.16,120.03,120.12,4835.0,114.1302,114.1492,114.0257,114.1112,4835.0
2023-09-06 14:20:00,120.05,120.18,120.05,120.17,2547.0,114.0447,114.1682,114.0447,114.1587,2547.0
2023-09-06 14:25:00,120.17,120.26,120.17,120.25,4672.0,114.1587,114.2442,114.1587,114.2347,4672.0
2023-09-06 14:30:00,120.24,120.38,120.24,120.32,3198.0,114.2252,114.3582,114.2252,114.3012,3198.0
2023-09-06 14:35:00,120.32,120.32,120.28,120.29,2220.0,114.3012,114.3012,114.2632,114.2727,2220.0
2023-09-06 14:40:00,120.29,120.32,120.23,120.32,4477.0,114.2727,114.3012,114.2157,114.3012,4477.0
2023-09-06 14:45:00,120.32,120.36,120.28,120.35,4363.0,114.3012,114.3392,114.2632,114.3297,4363.0
2023-09-06 14:50:00,120.36,120.39,120.34,120.38,2531.0,114.3392,114.3677,114.3202,114.3582,2531.0
2023-09-06 14:55:00,120.36,120.36,120.26,120.32,3363.0,114.3392,114.3392,114.2442,114.3012,3363.0
2023-09-06 15:00:00,120.34,120.37,120.2,120.23,2820.0,114.3202,114.3487,114.1872,114.2157,2820.0
2023-09-06 15:05:00,120.2,120.2,120.11,120.15,2287.0,114.1872,114.1872,114.1017,114.1397,2287.0
2023-09-06 15:10:00,120.13,120.26,120.11,120.23,5860.0,114.1207,114.2442,114.1017,114.2157,5860.0
2023-09-06 15:15:00,120.24,120.28,120.24,120.27,4652.0,114.2252,114.2632,114.2252,114.2537,4652.0
2023-09-06 15:20:00,120.29,120.34,120.24,120.32,4475.0,114.2727,114.3202,114.2252,114.3012,4475.0
2023-09-06 15:25:00,120.32,120.33,120.26,120.33,5783.0,114.3012,114.3107,114.2442,114.3107,5783.0
2023-09-06 15:30:00,120.31,120.43,120.29,120.43,5337.0,114.2917,114.4057,114.2727,114.4057,5337.0
2023-09-06 15:35:00,120.44,120.47,120.38,120.42,8763.0,114.4152,114.4437,114.3582,114.3962,8763.0
2023-09-06 15:40:00,120.38,120.4,120.27,120.3,13883.0,114.3582,114.3772,114.2537,114.2822,13883.0
2023-09-06 15:45:00,120.3,120.36,120.22,120.36,11864.0,114.2822,114.3392,114.2062,114.3392,11864.0
2023-09-06 15:50:00,120.38,120.4,120.21,120.26,20338.0,114.3582,114.3772,114.1967,114.2442,20338.0
2023-09-06 15:55:00,120.23,120.41,120.2,120.37,78741.0,114.2157,114.3867,114.1872,114.3487,78741.0
2023-09-07 09:30:00,120.52,121.04,120.44,121.01,19561.0,114.4912,114.9852,114.4152,114.9567,19561.0
2023-09-07 09:35:00,121.01,121.09,120.53,120.8,8448.0,114.9567,115.0327,114.5007,114.7572,8448.0
2023-09-07 09:40:00,120.71,120.73,120.54,120.6,6854.0,114.6717,114.6907,114.5102,114.5672,6854.0
2023-09-07 09:45:00,120.58,120.74,120.5,120.7,5224.0,114.5482,114.7002,114.4722,114.6622,5224.0
2023-09-07 09:50:00,120.7,120.79,120.59,120.65,5289.0,114.6622,114.7477,114.5577,114.6147,5289.0
2023-09-07 09:55:00,120.53,120.59,120.27,120.51,5688.0,114.5007,114.5577,114.2537,114.4817,5688.0
2023-09-07 10:00:00,120.5,120.57,120.43,120.55,4077.0,114.4722,114.5387,114.4057,114.5197,4077.0
2023-09-07 10:05:00,120.51,120.77,120.51,120.75,6662.0,114.4817,114.7287,114.4817,114.7097,6662.0
2023-09-07 10:10:00,120.76,120.82,120.5,120.56,7909.0,114.7192,114.7762,114.4722,114.5292,7909.0
2023-09-07 10:15:00,120.5,120.55,120.37,120.37,5827.0,114.4722,114.5197,114.3487,114.3487,5827.0
2023-09-07 10:20:00,120.39,120.49,120.13,120.18,9015.0,114.3677,114.4627,114.1207,114.1682,9015.0
2023-09-07 10:25:00,120.14,120.14,119.99,120.09,5351.0,114.1302,114.1302,113.9877,114.0827,5351.0
2023-09-07 10:30:00,120.11,120.34,120.08,120.33,4409.0,114.1017,114.3202,114.0732,114.3107,4409.0
2023-09-07 10:35:00,120.33,120.44,120.28,120.39,5635.0,114.3107,114.4152,114.2632,114.3677,5635.0
2023-09-07 10:40:00,120.44,120.53,120.27,120.27,4491.0,114.4152,114.5007,114.2537,114.2537,4491.0
2023-09-07 10:45:00,120.3,120.3,120.19,120.22,5247.0,114.2822,114.2822,114.1777,114.2062,5247.0
2023-09-07 10:50:00,120.28,120.34,120.19,120.26,4148.0,114.2632,114.3202,114.1777,114.2442,4148.0
2023-09-07 10:55:00,120.3,120.43,120.22,120.29,3914.0,114.2822,114.4057,114.2062,114.2727,3914.0
2023-09-07 11:00:00,120.31,120.39,120.21,120.21,5200.0,114.2917,114.3677,114.1967,114.1967,5200.0
2023-09-07 11:05:00,120.18,120.25,120.03,120.17,9034.0,114.1682,114.2347,114.0257,114.1587,9034.0
2023-09-07 11:10:00,120.2,120.27,120.08,120.14,4003.0,114.1872,114.2537,114.0732,114.1302,4003.0
2023-09-07 11:15:00,120.14,120.24,120.12,120.24,4441.0,114.1302,114.2252,114.1112,114.2252,4441.0
2023-09-07 11:20:00,120.26,120.42,120.23,120.42,5847.0,114.2442,114.3962,114.2157,114.3962,5847.0
2023-09-07 11:25:00,120.43,120.48,120.35,120.4,3800.0,114.4057,114.4532,114.3297,114.3772,3800.0
2023-09-07 11:30:00,120.36,120.63,120.36,120.59,4572.0,114.3392,114.5957,114.3392,114.5577,4572.0
2023-09-07 11:35:00,120.62,120.66,120.56,120.57,3831.0,114.5862,114.6242,114.5292,114.5387,3831.0
2023-09-07 11:40:00,120.54,120.56,120.18,120.22,9019.0,114.5102,114.5292,114.1682,114.2062,9019.0
2023-09-07 11:45:00,120.23,120.33,120.2,120.29,2415.0,114.2157,114.3107,114.1872,114.2727,2415.0
2023-09-07 11:50:00,120.28,120.29,120.17,120.27,3017.0,114.2632,114.2727,114.1587,114.2537,3017.0
2023-09-07 11:55:00,120.24,120.34,120.24,120.34,2803.0,114.2252,114.3202,114.2252,114.3202,2803.0
2023-09-07 12:00:00,120.35,120.48,120.35,120.44,1151.0,114.3297,114.4532,114.3297,114.4152,1151.0
2023-09-07 12:05:00,120.42,120.51,120.33,120.51,4504.0,114.3962,114.4817,114.3107,114.4817,4504.0
2023-09-07 12:10:00,120.47,120.57,120.43,120.57,3006.0,114.4437,114.5387,114.4057,114.5387,3006.0
2023-09-07 12:15:00,120.56,120.65,120.56,120.65,865.0,114.5292,114.6147,114.5292,114.6147,865.0
2023-09-07 12:20:00,120.63,120.66,120.56,120.64,1400.0,114.5957,114.6242,114.5292,114.6052,1400.0
2023-09-07 12:25:00,120.64,120.78,120.64,120.73,2288.0,114.6052,114.7382,114.6052,114.6907,2288.0
2023-09-07 12:30:00,120.78,120.8,120.75,120.76,1630.0,114.7382,114.7572,114.7097,114.7192,1630.0
2023-09-07 12:35:00,120.76,120.76,120.64,120.69,1290.0,114.7192,114.7192,114.6052,114.6527,1290.0
2023-09-07 12:40:00,120.67,120.73,120.61,120.66,2069.0,114.6337,114.6907,114.5767,114.6242,2069.0
2023-09-07 12:45:00,120.67,120.73,120.65,120.73,1513.0,114.6337,114.6907,114.6147,114.6907,1513.0
2023-09-07 12:50:00,120.7,120.7,120.58,120.62,2870.0,114.6622,114.6622,114.5482,114.5862,2870.0
2023-09-07 12:55:00,120.67,120.67,120.62,120.65,1300.0,114.6337,114.6337,114.5862,114.6147,1300.0
2023-09-07 13:00:00,120.69,120.77,120.65,120.77,1924.0,114.6527,114.7287,114.6147,114.7287,1924.0
2023-09-07 13:05:00,120.69,120.72,120.53,120.57,2912.0,114.6527,114.6812,114.5007,114.5387,2912.0
2023-09-07 13:10:00,120.58,120.6,120.56,120.6,1158.0,114.5482,114.5672,114.5292,114.5672,1158.0
2023-09-07 13:15:00,120.56,120.63,120.5,120.6,2048.0,114.5292,114.5957,114.4722,114.5672,2048.0
2023-09-07 13:20:00,120.6,120.65,120.58,120.64,2966.0,114.5672,114.6147,114.5482,114.6052,2966.0
2023-09-07 13:25:00,120.66,120.75,120.66,120.75,7886.0,114.6242,114.7097,114.6242,114.7097,7886.0
2023-09-07 13:30:00,120.74,120.82,120.64,120.71,6957.0,114.7002,114.7762,114.6052,114.6717,6957.0
2023-09-07 13:35:00,120.69,120.69,120.56,120.63,1967.0,114.6527,114.6527,114.5292,114.5957,1967.0
2023-09-07 13:40:00,120.57,120.65,120.57,120.65,2049.0,114.5387,114.6147,114.5387,114.6147,2049.0
2023-09-07 13:45:00,120.6,120.6,120.48,120.48,2170.0,114.5672,114.5672,114.4532,114.4532,2170.0
2023-09-07 13:50:00,120.49,120.63,120.49,120.63,1869.0,114.4627,114.5957,114.4627,114.5957,1869.0
2023-09-07 13:55:00,120.61,120.63,120.55,120.59,2565.0,114.5767,114.5957,114.5197,114.5577,2565.0
2023-09-07 14:00:00,120.57,120.64,120.57,120.64,2124.0,114.5387,114.6052,114.5387,114.6052,2124.0
2023-09-07 14:05:00,120.64,120.64,120.49,120.53,1916.0,114.6052,114.6052,114.4627,114.5007,1916.0
2023-09-07 14:10:00,120.5,120.5,120.41,120.45,900.0,114.4722,114.4722,114.3867,114.4247,900.0
2023-09-07 14:15:00,120.42,120.46,120.36,120.41,2438.0,114.3962,114.4342,114.3392,114.3867,2438.0
2023-09-07 14:20:00,120.37,120.46,120.33,120.39,2205.0,114.3487,114.4342,114.3107,114.3677,2205.0
2023-09-07 14:25:00,120.38,120.38,120.33,120.36,1468.0,114.3582,114.3582,114.3107,114.3392,1468.0
2023-09-07 14:30:00,120.37,120.37,120.26,120.32,1776.0,114.3487,114.3487,114.2442,114.3012,1776.0
2023-09-07 14:35:00,120.31,120.33,120.22,120.24,2711.0,114.2917,114.3107,114.2062,114.2252,2711.0
2023-09-07 14:40:00,120.23,120.3,120.23,120.24,2528.0,114.2157,114.2822,114.2157,114.2252,2528.0
2023-09-07 14:45:00,120.25,120.27,120.19,120.26,2778.0,114.2347,114.2537,114.1777,114.2442,2778.0
2023-09-07 14:50:00,120.23,120.29,120.22,120.27,2496.0,114.2157,114.2727,114.2062,114.2537,2496.0
2023-09-07 14:55:00,120.27,120.29,120.2,120.25,2998.0,114.2537,114.2727,114.1872,114.2347,2998.0
2023-09-07 15:00:00,120.28,120.3,120.23,120.25,2119.0,114.2632,114.2822,114.2157,114.2347,2119.0
2023-09-07 15:05:00,120.22,120.22,120.15,120.2,2222.0,114.2062,114.2062,114.1397,114.1872,2222.0
2023-09-07 15:10:00,120.21,120.31,120.21,120.31,2021.0,114.1967,114.2917,114.1967,114.2917,2021.0
2023-09-07 15:15:00,120.27,120.36,120.27,120.32,2780.0,114.2537,114.3392,114.2537,114.3012,2780.0
2023-09-07 15:20:00,120.33,120.39,120.31,120.32,2311.0,114.3107,114.3677,114.2917,114.3012,2311.0
2023-09-07 15:25:00,120.34,120.35,120.28,120.3,2023.0,114.3202,114.3297,114.2632,114.2822,2023.0
2023-09-07 15:30:00,120.29,120.33,120.26,120.27,2504.0,114.2727,114.3107,114.2442,114.2537,2504.0
2023-09-07 15:35:00,120.29,120.31,120.22,120.26,5241.0,114.2727,114.2917,114.2062,114.2442,5241.0
2023-09-07 15:40:00,120.26,120.37,120.25,120.37,5199.0,114.2442,114.3487,114.2347,114.3487,5199.0
2023-09-07 15:45:00,120.37,120.38,120.32,120.34,5959.0,114.3487,114.3582,114.3012,114.3202,5959.0
2023-09-07 15:50:00,120.35,120.39,120.19,120.28,23283.0,114.3297,114.3677,114.1777,114.2632,23283.0
2023-09-07 15:55:00,120.27,120.27,120.12,120.18,81374.0,114.2537,114.2537,114.1112,114.1682,81374.0
2023-09-08 09:30:00,120.76,120.87,120.56,120.8,16963.0,114.7192,114.8237,114.5292,114.7572,16963.0
2023-09-08 09:35:00,120.8,120.82,120.53,120.75,4778.0,114.7572,114.7762,114.5007,114.7097,4778.0
2023-09-08 09:40:00,120.82,120.84,120.71,120.81,4100.0,114.7762,114.7952,114.6717,114.7667,4100.0
2023-09-08 09:45:00,120.81,120.81,120.66,120.67,1412.0,114.7667,114.7667,114.6242,114.6337,1412.0
2023-09-08 09:50:00,120.59,120.9,120.59,120.83,3461.0,114.5577,114.8522,114.5577,114.7857,3461.0
2023-09-08 09:55:00,120.81,120.93,120.8,120.81,1700.0,114.7667,114.8807,114.7572,114.7667,1700.0
2023-09-08 10:00:00,120.76,120.84,120.61,120.83,2213.0,114.7192,114.7952,114.5767,114.7857,2213.0
2023-09-08 10:05:00,120.79,120.84,120.71,120.72,3006.0,114.7477,114.7952,114.6717,114.6812,3006.0
2023-09-08 10:10:00,120.69,120.75,120.64,120.74,1540.0,114.6527,114.7097,114.6052,114.7002,1540.0
2023-09-08 10:15:00,120.77,120.79,120.64,120.66,2819.0,114.7287,114.7477,114.6052,114.6242,2819.0
2023-09-08 10:20:00,120.69,120.8,120.67,120.8,2918.0,114.6527,114.7572,114.6337,114.7572,2918.0
2023-09-08 10:25:00,120.81,120.85,120.79,120.79,1700.0,114.7667,114.8047,114.7477,114.7477,1700.0
2023-09-08 10:30:00,120.82,120.82,120.63,120.64,1239.0,114.7762,114.7762,114.5957,114.6052,1239.0
2023-09-08 10:35:00,120.65,120.67,120.62,120.66,1454.0,114.6147,114.6337,114.5862,114.6242,1454.0
2023-09-08 10:40:00,120.68,120.68,120.54,120.6,2873.0,114.6432,114.6432,114.5102,114.5672,2873.0
2023-09-08 10:45:00,120.59,120.6,120.53,120.59,1726.0,114.5577,114.5672,114.5007,114.5577,1726.0
2023-09-08 10:50:00,120.58,120.66,120.5,120.54,3185.0,114.5482,114.6242,114.4722,114.5102,3185.0
2023-09-08 10:55:00,120.56,120.56,120.43,120.46,2408.0,114.5292,114.5292,114.4057,114.4342,2408.0
2023-09-08 11:00:00,120.42,120.54,120.42,120.52,2996.0,114.3962,114.5102,114.3962,114.4912,2996.0
2023-09-08 11:05:00,120.47,120.52,120.39,120.39,2522.0,114.4437,114.4912,114.3677,114.3677,2522.0
2023-09-08 11:10:00,120.39,120.48,120.34,120.48,2334.0,114.3677,114.4532,114.3202,114.4532,2334.0
2023-09-08 11:15:00,120.43,120.48,120.4,120.46,2200.0,114.4057,114.4532,114.3772,114.4342,2200.0
2023-09-08 11:20:00,120.5,120.52,120.39,120.43,3487.0,114.4722,114.4912,114.3677,114.4057,3487.0
2023-09-08 11:25:00,120.4,120.7,120.37,120.69,8684.0,114.3772,114.6622,114.3487,114.6527,8684.0
2023-09-08 11:30:00,120.71,120.9,120.7,120.78,6139.0,114.6717,114.8522,114.6622,114.7382,6139.0
2023-09-08 11:35:00,120.74,120.83,120.72,120.74,4206.0,114.7002,114.7857,114.6812,114.7002,4206.0
2023-09-08 11:40:00,120.78,120.78,120.66,120.7,3955.0,114.7382,114.7382,114.6242,114.6622,3955.0
2023-09-08 11:45:00,120.7,120.75,120.58,120.58,4139.0,114.6622,114.7097,114.5482,114.5482,4139.0
2023-09-08 11:50:00,120.59,120.63,120.52,120.63,4284.0,114.5577,114.5957,114.4912,114.5957,4284.0
2023-09-08 11:55:00,120.66,120.66,120.62,120.64,2108.0,114.6242,114.6242,114.5862,114.6052,2108.0
2023-09-08 12:00:00,120.68,120.68,120.56,120.63,3453.0,114.6432,114.6432,114.5292,114.5957,3453.0
2023-09-08 12:05:00,120.64,120.74,120.63,120.72,5618.0,114.6052,114.7002,114.5957,114.6812,5618.0
2023-09-08 12:10:00,120.76,120.8,120.72,120.75,2365.0,114.7192,114.7572,114.6812,114.7097,2365.0
2023-09-08 12:15:00,120.79,120.82,120.71,120.71,3366.0,114.7477,114.7762,114.6717,114.6717,3366.0
2023-09-08 12:20:00,120.69,120.74,120.68,120.73,1400.0,114.6527,114.7002,114.6432,114.6907,1400.0
2023-09-08 12:25:00,120.71,120.74,120.62,120.7,7233.0,114.6717,114.7002,114.5862,114.6622,7233.0
2023-09-08 12:30:00,120.7,120.7,120.53,120.58,3402.0,114.6622,114.6622,114.5007,114.5482,3402.0
2023-09-08 12:35:00,120.61,120.65,120.55,120.65,1800.0,114.5767,114.6147,114.5197,114.6147,1800.0
2023-09-08 12:40:00,120.66,120.67,120.58,120.58,2600.0,114.6242,114.6337,114.5482,114.5482,2600.0
2023-09-08 12:45:00,120.53,120.56,120.41,120.48,9066.0,114.5007,114.5292,114.3867,114.4532,9066.0
2023-09-08 12:50:00,120.39,120.53,120.39,120.48,2104.0,114.3677,114.5007,114.3677,114.4532,2104.0
2023-09-08 12:55:00,120.43,120.5,120.39,120.44,2463.0,114.4057,114.4722,114.3677,114.4152,2463.0
2023-09-08 13:00:00,120.4,120.42,120.27,120.42,2016.0,114.3772,114.3962,114.2537,114.3962,2016.0
2023-09-08 13:05:00,120.4,120.4,120.36,120.37,1200.0,114.3772,114.3772,114.3392,114.3487,1200.0
2023-09-08 13:10:00,120.34,120.52,120.34,120.52,5557.0,114.3202,114.4912,114.3202,114.4912,5557.0
2023-09-08 13:15:00,120.48,120.56,120.48,120.53,1200.0,114.4532,114.5292,114.4532,114.5007,1200.0
2023-09-08 13:20:00,120.54,120.61,120.5,120.5,4309.0,114.5102,114.5767,114.4722,114.4722,4309.0
2023-09-08 13:25:00,120.51,120.63,120.5,120.6,3809.0,114.4817,114.5957,114.4722,114.5672,3809.0
2023-09-08 13:30:00,120.6,120.67,120.57,120.59,6225.0,114.5672,114.6337,114.5387,114.5577,6225.0
2023-09-08 13:35:00,120.58,120.58,120.46,120.53,6110.0,114.5482,114.5482,114.4342,114.5007,6110.0
2023-09-08 13:40:00,120.54,120.63,120.54,120.63,4428.0,114.5102,114.5957,114.5102,114.5957,4428.0
2023-09-08 13:45:00,120.61,120.65,120.58,120.63,3916.0,114.5767,114.6147,114.5482,114.5957,3916.0
2023-09-08 13:50:00,120.61,120.65,120.59,120.64,5359.0,114.5767,114.6147,114.5577,114.6052,5359.0
2023-09-08 13:55:00,120.64,120.78,120.63,120.75,6181.0,114.6052,114.7382,114.5957,114.7097,6181.0
2023-09-08 14:00:00,120.78,120.82,120.73,120.76,5163.0,114.7382,114.7762,114.6907,114.7192,5163.0
2023-09-08 14:05:00,120.78,120.79,120.72,120.76,3792.0,114.7382,114.7477,114.6812,114.7192,3792.0
2023-09-08 14:10:00,120.75,120.76,120.55,120.56,5011.0,114.7097,114.7192,114.5197,114.5292,5011.0
2023-09-08 14:15:00,120.54,120.55,120.26,120.33,7729.0,114.5102,114.5197,114.2442,114.3107,7729.0
2023-09-08 14:20:00,120.37,120.42,120.33,120.37,3328.0,114.3487,114.3962,114.3107,114.3487,3328.0
2023-09-08 14:25:00,120.39,120.41,120.3,120.37,5800.0,114.3677,114.3867,114.2822,114.3487,5800.0
2023-09-08 14:30:00,120.33,120.38,120.31,120.33,6010.0,114.3107,114.3582,114.2917,114.3107,6010.0
2023-09-08 14:35:00,120.32,120.42,120.29,120.31,6745.0,114.3012,114.3962,114.2727,114.2917,6745.0
2023-09-08 14:40:00,120.32,120.5,120.31,120.46,3488.0,114.3012,114.4722,114.2917,114.4342,3488.0
2023-09-08 14:45:00,120.46,120.54,120.45,120.54,4381.0,114.4342,114.5102,114.4247,114.5102,4381.0
2023-09-08 14:50:00,120.56,120.56,120.46,120.46,5531.0,114.5292,114.5292,114.4342,114.4342,5531.0
2023-09-08 14:55:00,120.48,120.55,120.47,120.5,4723.0,114.4532,114.5197,114.4437,114.4722,4723.0
2023-09-08 15:00:00,120.5,120.51,120.38,120.45,7072.0,114.4722,114.4817,114.3582,114.4247,7072.0
2023-09-08 15:05:00,120.45,120.56,120.45,120.46,6221.0,114.4247,114.5292,114.4247,114.4342,6221.0
2023-09-08 15:10:00,120.47,120.47,120.3,120.39,11430.0,114.4437,114.4437,114.2822,114.3677,11430.0
2023-09-08 15:15:00,120.37,120.41,120.26,120.26,6264.0,114.3487,114.3867,114.2442,114.2442,6264.0
2023-09-08 15:20:00,120.28,120.37,120.26,120.35,5744.0,114.2632,114.3487,114.2442,114.3297,5744.0
2023-09-08 15:25:00,120.37,120.41,120.27,120.29,8745.0,114.3487,114.3867,114.2537,114.2727,8745.0
2023-09-08 15:30:00,120.3,120.44,120.27,120.39,7741.0,114.2822,114.4152,114.2537,114.3677,7741.0
2023-09-08 15:35:00,120.38,120.4,120.28,120.34,6713.0,114.3582,114.3772,114.2632,114.3202,6713.0
2023-09-08 15:40:00,120.37,120.42,120.32,120.34,7284.0,114.3487,114.3962,114.3012,114.3202,7284.0
2023-09-08 15:45:00,120.35,120.39,120.29,120.32,11394.0,114.3297,114.3677,114.2727,114.3012,11394.0
2023-09-08 15:50:00,120.31,120.38,120.24,120.29,23778.0,114.2917,114.3582,114.2252,114.2727,23778.0
2023-09-08 15:55:00,120.28,120.55,120.26,120.53,57422.0,114.2632,114.5197,114.2442,114.5007,57422.0
2023-09-11 09:30:00,120.54,120.72,120.06,120.18,14482.0,114.5102,114.6812,114.0542,114.1682,14482.0
2023-09-11 09:35:00,120.24,120.28,119.98,120.28,4286.0,114.2252,114.2632,113.9782,114.2632,4286.0
2023-09-11 09:40:00,120.07,120.29,120.06,120.29,2590.0,114.0637,114.2727,114.0542,114.2727,2590.0
2023-09-11 09:45:00,120.16,120.32,120.11,120.16,2317.0,114.1492,114.3012,114.1017,114.1492,2317.0
2023-09-11 09:50:00,120.19,120.22,119.97,119.97,1291.0,114.1777,114.2062,113.9687,113.9687,1291.0
2023-09-11 09:55:00,119.94,120.11,119.94,120.0,1952.0,113.9402,114.1017,113.9402,113.9972,1952.0
2023-09-11 10:00:00,119.97,120.08,119.88,120.0,4288.0,113.9687,114.0732,113.8832,113.9972,4288.0
2023-09-11 10:05:00,120.06,120.06,119.88,119.98,3250.0,114.0542,114.0542,113.8832,113.9782,3250.0
2023-09-11 10:10:00,120.01,120.22,120.01,120.17,3377.0,114.0067,114.2062,114.0067,114.1587,3377.0
2023-09-11 10:15:00,120.13,120.26,120.12,120.22,3803.0,114.1207,114.2442,114.1112,114.2062,3803.0
2023-09-11 10:20:00,120.25,120.39,120.24,120.27,4837.0,114.2347,114.3677,114.2252,114.2537,4837.0
2023-09-11 10:25:00,120.3,120.33,120.25,120.28,4179.0,114.2822,114.3107,114.2347,114.2632,4179.0
2023-09-11 10:30:00,120.31,120.36,120.23,120.25,5268.0,114.2917,114.3392,114.2157,114.2347,5268.0
2023-09-11 10:35:00,120.26,120.26,120.1,120.17,3107.0,114.2442,114.2442,114.0922,114.1587,3107.0
2023-09-11 10:40:00,120.14,120.32,120.13,120.27,3092.0,114.1302,114.3012,114.1207,114.2537,3092.0
2023-09-11 10:45:00,120.27,120.34,120.25,120.32,2665.0,114.2537,114.3202,114.2347,114.3012,2665.0
2023-09-11 10:50:00,120.32,120.36,120.2,120.23,3262.0,114.3012,114.3392,114.1872,114.2157,3262.0
2023-09-11 10:55:00,120.24,120.26,120.16,120.2,3051.0,114.2252,114.2442,114.1492,114.1872,3051.0
2023-09-11 11:00:00,120.17,120.17,120.0,120.04,2540.0,114.1587,114.1587,113.9972,114.0352,2540.0
2023-09-11 11:05:00,120.03,120.06,119.93,119.97,3823.0,114.0257,114.0542,113.9307,113.9687,3823.0
2023-09-11 11:10:00,119.99,119.99,119.89,119.96,6969.0,113.9877,113.9877,113.8927,113.9592,6969.0
2023-09-11 11:15:00,119.94,119.94,119.76,119.77,7251.0,113.9402,113.9402,113.7692,113.7787,7251.0
2023-09-11 11:20:00,119.74,119.87,119.68,119.8,6360.0,113.7502,113.8737,113.6932,113.8072,6360.0
2023-09-11 11:25:00,119.79,119.88,119.76,119.81,5102.0,113.7977,113.8832,113.7692,113.8167,5102.0
2023-09-11 11:30:00,119.79,119.94,119.79,119.87,2634.0,113.7977,113.9402,113.7977,113.8737,2634.0
2023-09-11 11:35:00,119.9,119.95,119.89,119.94,2324.0,113.9022,113.9497,113.8927,113.9402,2324.0
2023-09-11 11:40:00,119.96,119.98,119.77,119.78,4059.0,113.9592,113.9782,113.7787,113.7882,4059.0
2023-09-11 11:45:00,119.78,119.85,119.77,119.78,2665.0,113.7882,113.8547,113.7787,113.7882,2665.0
2023-09-11 11:50:00,119.78,119.81,119.74,119.74,2109.0,113.7882,113.8167,113.7502,113.7502,2109.0
2023-09-11 11:55:00,119.73,119.77,119.64,119.73,3321.0,113.7407,113.7787,113.6552,113.7407,3321.0
2023-09-11 12:00:00,119.72,119.82,119.72,119.82,697.0,113.7312,113.8262,113.7312,113.8262,697.0
2023-09-11 12:05:00,119.86,119.92,119.83,119.92,2218.0,113.8642,113.9212,113.8357,113.9212,2218.0
2023-09-11 12:10:00,119.93,119.97,119.9,119.94,1438.0,113.9307,113.9687,113.9022,113.9402,1438.0
2023-09-11 12:15:00,119.98,119.99,119.74,119.77,4939.0,113.9782,113.9877,113.7502,113.7787,4939.0
2023-09-11 12:20:00,119.77,119.77,119.63,119.63,1439.0,113.7787,113.7787,113.6457,113.6457,1439.0
2023-09-11 12:25:00,119.65,119.74,119.61,119.66,4925.0,113.6647,113.7502,113.6267,113.6742,4925.0
2023-09-11 12:30:00,119.7,119.73,119.68,119.7,973.0,113.7122,113.7407,113.6932,113.7122,973.0
2023-09-11 12:35:00,119.71,119.71,119.34,119.39,14189.0,113.7217,113.7217,113.3702,113.4177,14189.0
2023-09-11 12:40:00,119.36,119.4,119.26,119.4,4335.0,113.3892,113.4272,113.2942,113.4272,4335.0
2023-09-11 12:45:00,119.38,119.49,119.38,119.45,3243.0,113.4082,113.5127,113.4082,113.4747,3243.0
2023-09-11 12:50:00,119.42,119.45,119.4,119.45,1316.0,113.4462,113.4747,113.4272,113.4747,1316.0
2023-09-11 12:55:00,119.45,119.63,119.45,119.61,1000.0,113.4747,113.6457,113.4747,113.6267,1000.0
2023-09-11 13:00:00,119.56,119.64,119.52,119.62,6929.0,113.5792,113.6552,113.5412,113.6362,6929.0
2023-09-11 13:05:00,119.57,119.68,119.56,119.64,5086.0,113.5887,113.6932,113.5792,113.6552,5086.0
2023-09-11 13:10:00,119.62,119.63,119.54,119.62,7692.0,113.6362,113.6457,113.5602,113.6362,7692.0
2023-09-11 13:15:00,119.64,119.73,119.6,119.73,3195.0,113.6552,113.7407,113.6172,113.7407,3195.0
2023-09-11 13:20:00,119.74,119.76,119.7,119.74,2474.0,113.7502,113.7692,113.7122,113.7502,2474.0
2023-09-11 13:25:00,119.77,119.88,119.76,119.85,2846.0,113.7787,113.8832,113.7692,113.8547,2846.0
2023-09-11 13:30:00,119.86,119.95,119.84,119.87,4113.0,113.8642,113.9497,113.8452,113.8737,4113.0
2023-09-11 13:35:00,119.88,119.98,119.82,119.98,2010.0,113.8832,113.9782,113.8262,113.9782,2010.0
2023-09-11 13:40:00,120.0,120.0,119.87,119.87,1561.0,113.9972,113.9972,113.8737,113.8737,1561.0
2023-09-11 13:45:00,119.89,119.91,119.86,119.9,2506.0,113.8927,113.9117,113.8642,113.9022,2506.0
2023-09-11 13:50:00,119.86,119.92,119.85,119.89,1923.0,113.8642,113.9212,113.8547,113.8927,1923.0
2023-09-11 13:55:00,119.89,119.98,119.82,119.96,5005.0,113.8927,113.9782,113.8262,113.9592,5005.0
2023-09-11 14:00:00,119.98,119.98,119.9,119.93,1162.0,113.9782,113.9782,113.9022,113.9307,1162.0
2023-09-11 14:05:00,119.89,119.97,119.84,119.93,5034.0,113.8927,113.9687,113.8452,113.9307,5034.0
2023-09-11 14:10:00,119.92,119.98,119.9,119.96,2652.0,113.9212,113.9782,113.9022,113.9592,2652.0
2023-09-11 14:15:00,119.98,120.02,119.9,120.01,5190.0,113.9782,114.0162,113.9022,114.0067,5190.0
2023-09-11 14:20:00,119.94,119.96,119.88,119.93,1431.0,113.9402,113.9592,113.8832,113.9307,1431.0
2023-09-11 14:25:00,119.95,119.98,119.93,119.97,4039.0,113.9497,113.9782,113.9307,113.9687,4039.0
2023-09-11 14:30:00,119.98,119.98,119.81,119.82,2100.0,113.9782,113.9782,113.8167,113.8262,2100.0
2023-09-11 14:35:00,119.88,119.88,119.75,119.8,6733.0,113.8832,113.8832,113.7597,113.8072,6733.0
2023-09-11 14:40:00,119.74,119.78,119.72,119.77,5446.0,113.7502,113.7882,113.7312,113.7787,5446.0
2023-09-11 14:45:00,119.74,119.8,119.74,119.8,3401.0,113.7502,113.8072,113.7502,113.8072,3401.0
2023-09-11 14:50:00,119.81,119.82,119.67,119.68,6052.0,113.8167,113.8262,113.6837,113.6932,6052.0
2023-09-11 14:55:00,119.69,119.7,119.64,119.7,3000.0,113.7027,113.7122,113.6552,113.7122,3000.0
2023-09-11 15:00:00,119.71,119.75,119.66,119.73,4996.0,113.7217,113.7597,113.6742,113.7407,4996.0
2023-09-11 15:05:00,119.74,119.85,119.73,119.79,5349.0,113.7502,113.8547,113.7407,113.7977,5349.0
2023-09-11 15:10:00,119.8,119.84,119.76,119.78,4159.0,113.8072,113.8452,113.7692,113.7882,4159.0
2023-09-11 15:15:00,119.75,119.82,119.65,119.68,8104.0,113.7597,113.8262,113.6647,113.6932,8104.0
2023-09-11 15:20:00,119.7,119.79,119.66,119.79,5360.0,113.7122,113.7977,113.6742,113.7977,5360.0
2023-09-11 15:25:00,119.8,119.91,119.78,119.9,5085.0,113.8072,113.9117,113.7882,113.9022,5085.0
2023-09-11 15:30:00,119.9,120.06,119.89,120.01,7552.0,113.9022,114.0542,113.8927,114.0067,7552.0
2023-09-11 15:35:00,120.0,120.03,119.96,120.01,7368.0,113.9972,114.0257,113.9592,114.0067,7368.0
2023-09-11 15:40:00,119.99,120.07,119.98,120.03,6837.0,113.9877,114.0637,113.9782,114.0257,6837.0
2023-09-11 15:45:00,120.01,120.03,119.96,120.02,9166.0,114.0067,114.0257,113.9592,114.0162,9166.0
2023-09-11 15:50:00,120.0,120.01,119.84,119.97,17128.0,113.9972,114.0067,113.8452,113.9687,17128.0
2023-09-11 15:55:00,119.93,119.94,119.77,119.9,58759.0,113.9307,113.9402,113.7787,113.9022,58759.0
2023-09-12 09:30:00,119.89,119.89,119.53,119.8,13055.0,113.8927,113.8927,113.5507,113.8072,13055.0
2023-09-12 09:35:00,119.79,119.87,119.64,119.7,3726.0,113.7977,113.8737,113.6552,113.7122,3726.0
2023-09-12 09:40:00,119.63,119.65,119.39,119.57,2568.0,113.6457,113.6647,113.4177,113.5887,2568.0
2023-09-12 09:45:00,119.57,119.63,119.45,119.54,3204.0,113.5887,113.6457,113.4747,113.5602,3204.0
2023-09-12 09:50:00,119.56,119.66,119.49,119.64,1200.0,113.5792,113.6742,113.5127,113.6552,1200.0
2023-09-12 09:55:00,119.77,119.77,119.54,119.54,8543.0,113.7787,113.7787,113.5602,113.5602,8543.0
2023-09-12 10:00:00,119.66,119.76,119.61,119.67,4350.0,113.6742,113.7692,113.6267,113.6837,4350.0
2023-09-12 10:05:00,119.7,119.93,119.69,119.92,4377.0,113.7122,113.9307,113.7027,113.9212,4377.0
2023-09-12 10:10:00,119.94,119.96,119.68,119.68,3400.0,113.9402,113.9592,113.6932,113.6932,3400.0
2023-09-12 10:15:00,119.72,119.73,119.62,119.7,2919.0,113.7312,113.7407,113.6362,113.7122,2919.0
2023-09-12 10:20:00,119.7,119.84,119.67,119.84,4642.0,113.7122,113.8452,113.6837,113.8452,4642.0
2023-09-12 10:25:00,119.84,119.92,119.76,119.91,10973.0,113.8452,113.9212,113.7692,113.9117,10973.0
2023-09-12 10:30:00,119.9,119.9,119.62,119.68,6579.0,113.9022,113.9022,113.6362,113.6932,6579.0
2023-09-12 10:35:00,119.68,119.7,119.56,119.6,3539.0,113.6932,113.7122,113.5792,113.6172,3539.0
2023-09-12 10:40:00,119.59,119.65,119.55,119.65,2590.0,113.6077,113.6647,113.5697,113.6647,2590.0
2023-09-12 10:45:00,119.65,119.77,119.53,119.56,2500.0,113.6647,113.7787,113.5507,113.5792,2500.0
2023-09-12 10:50:00,119.59,119.69,119.54,119.59,3002.0,113.6077,113.7027,113.5602,113.6077,3002.0
2023-09-12 10:55:00,119.67,119.67,119.52,119.53,3555.0,113.6837,113.6837,113.5412,113.5507,3555.0
2023-09-12 11:00:00,119.56,119.6,119.45,119.58,3619.0,113.5792,113.6172,113.4747,113.5982,3619.0
2023-09-12 11:05:00,119.55,119.58,119.45,119.47,3393.0,113.5697,113.5982,113.4747,113.4937,3393.0
2023-09-12 11:10:00,119.52,119.54,119.44,119.45,4797.0,113.5412,113.5602,113.4652,113.4747,4797.0
2023-09-12 11:15:00,119.48,119.59,119.45,119.46,3673.0,113.5032,113.6077,113.4747,113.4842,3673.0
2023-09-12 11:20:00,119.52,119.57,119.48,119.54,3626.0,113.5412,113.5887,113.5032,113.5602,3626.0
2023-09-12 11:25:00,119.5,119.69,119.49,119.67,2044.0,113.5222,113.7027,113.5127,113.6837,2044.0
2023-09-12 11:30:00,119.64,119.67,119.58,119.63,3365.0,113.6552,113.6837,113.5982,113.6457,3365.0
2023-09-12 11:35:00,119.65,119.65,119.59,119.61,3233.0,113.6647,113.6647,113.6077,113.6267,3233.0
2023-09-12 11:40:00,119.63,119.68,119.58,119.64,4486.0,113.6457,113.6932,113.5982,113.6552,4486.0
2023-09-12 11:45:00,119.65,119.81,119.65,119.73,3054.0,113.6647,113.8167,113.6647,113.7407,3054.0
2023-09-12 11:50:00,119.75,119.82,119.73,119.75,3405.0,113.7597,113.8262,113.7407,113.7597,3405.0
2023-09-12 11:55:00,119.74,119.85,119.71,119.78,2774.0,113.7502,113.8547,113.7217,113.7882,2774.0
2023-09-12 12:00:00,119.81,119.85,119.81,119.85,2070.0,113.8167,113.8547,113.8167,113.8547,2070.0
2023-09-12 12:05:00,119.85,119.87,119.77,119.87,1383.0,113.8547,113.8737,113.7787,113.8737,1383.0
2023-09-12 12:10:00,119.83,119.84,119.73,119.77,2759.0,113.8357,113.8452,113.7407,113.7787,2759.0
2023-09-12 12:15:00,119.75,119.77,119.71,119.71,2509.0,113.7597,113.7787,113.7217,113.7217,2509.0
2023-09-12 12:20:00,119.72,119.73,119.65,119.71,1897.0,113.7312,113.7407,113.6647,113.7217,1897.0
2023-09-12 12:25:00,119.7,119.71,119.63,119.67,1839.0,113.7122,113.7217,113.6457,113.6837,1839.0
2023-09-12 12:30:00,119.68,119.68,119.64,119.65,772.0,113.6932,113.6932,113.6552,113.6647,772.0
2023-09-12 12:35:00,119.62,119.65,119.61,119.62,2926.0,113.6362,113.6647,113.6267,113.6362,2926.0
2023-09-12 12:40:00,119.69,119.74,119.66,119.7,2340.0,113.7027,113.7502,113.6742,113.7122,2340.0
2023-09-12 12:45:00,119.72,119.75,119.69,119.75,1700.0,113.7312,113.7597,113.7027,113.7597,1700.0
2023-09-12 12:50:00,119.78,119.78,119.71,119.71,2000.0,113.7882,113.7882,113.7217,113.7217,2000.0
2023-09-12 12:55:00,119.72,119.77,119.68,119.71,4740.0,113.7312,113.7787,113.6932,113.7217,4740.0
2023-09-12 13:00:00,119.73,119.87,119.71,119.87,3157.0,113.7407,113.8737,113.7217,113.8737,3157.0
2023-09-12 13:05:00,119.86,119.9,119.77,119.77,2522.0,113.8642,113.9022,113.7787,113.7787,2522.0
2023-09-12 13:10:00,119.8,119.92,119.8,119.86,1952.0,113.8072,113.9212,113.8072,113.8642,1952.0
2023-09-12 13:15:00,119.88,119.89,119.77,119.84,3458.0,113.8832,113.8927,113.7787,113.8452,3458.0
2023-09-12 13:20:00,119.88,120.08,119.88,120.05,4457.0,113.8832,114.0732,113.8832,114.0447,4457.0
2023-09-12 13:25:00,120.03,120.09,120.01,120.09,1269.0,114.0257,114.0827,114.0067,114.0827,1269.0
2023-09-12 13:30:00,120.09,120.12,119.96,120.0,4186.0,114.0827,114.1112,113.9592,113.9972,4186.0
2023-09-12 13:35:00,119.97,119.99,119.92,119.99,3226.0,113.9687,113.9877,113.9212,113.9877,3226.0
2023-09-12 13:40:00,120.03,120.06,119.98,119.98,3381.0,114.0257,114.0542,113.9782,113.9782,3381.0
2023-09-12 13:45:00,119.96,120.01,119.91,119.96,2106.0,113.9592,114.0067,113.9117,113.9592,2106.0
2023-09-12 13:50:00,119.99,120.0,119.92,119.95,1469.0,113.9877,113.9972,113.9212,113.9497,1469.0
2023-09-12 13:55:00,119.93,119.95,119.9,119.9,1878.0,113.9307,113.9497,113.9022,113.9022,1878.0
2023-09-12 14:00:00,119.89,119.93,119.85,119.88,2737.0,113.8927,113.9307,113.8547,113.8832,2737.0
2023-09-12 14:05:00,119.86,119.89,119.81,119.81,1300.0,113.8642,113.8927,113.8167,113.8167,1300.0
2023-09-12 14:10:00,119.84,119.92,119.83,119.9,4922.0,113.8452,113.9212,113.8357,113.9022,4922.0
2023-09-12 14:15:00,119.89,119.92,119.8,119.89,3103.0,113.8927,113.9212,113.8072,113.8927,3103.0
2023-09-12 14:20:00,119.88,119.89,119.82,119.84,2603.0,113.8832,113.8927,113.8262,113.8452,2603.0
2023-09-12 14:25:00,119.82,119.88,119.79,119.85,3867.0,113.8262,113.8832,113.7977,113.8547,3867.0
2023-09-12 14:30:00,119.8,119.85,119.79,119.84,3726.0,113.8072,113.8547,113.7977,113.8452,3726.0
2023-09-12 14:35:00,119.82,119.97,119.82,119.97,2698.0,113.8262,113.9687,113.8262,113.9687,2698.0
2023-09-12 14:40:00,119.96,119.97,119.87,119.9,1716.0,113.9592,113.9687,113.8737,113.9022,1716.0
2023-09-12 14:45:00,119.88,119.94,119.86,119.9,3894.0,113.8832,113.9402,113.8642,113.9022,3894.0
2023-09-12 14:50:00,119.88,119.88,119.8,119.81,2712.0,113.8832,113.8832,113.8072,113.8167,2712.0
2023-09-12 14:55:00,119.8,119.86,119.79,119.81,2304.0,113.8072,113.8642,113.7977,113.8167,2304.0
2023-09-12 15:00:00,119.78,119.8,119.72,119.72,2583.0,113.7882,113.8072,113.7312,113.7312,2583.0
2023-09-12 15:05:00,119.73,119.81,119.72,119.77,5107.0,113.7407,113.8167,113.7312,113.7787,5107.0
2023-09-12 15:10:00,119.79,119.81,119.77,119.8,2521.0,113.7977,113.8167,113.7787,113.8072,2521.0
2023-09-12 15:15:00,119.8,119.8,119.66,119.74,3073.0,113.8072,113.8072,113.6742,113.7502,3073.0
2023-09-12 15:20:00,119.74,119.77,119.59,119.67,6385.0,113.7502,113.7787,113.6077,113.6837,6385.0
2023-09-12 15:25:00,119.64,119.68,119.62,119.67,6574.0,113.6552,113.6932,113.6362,113.6837,6574.0
2023-09-12 15:30:00,119.67,119.73,119.65,119.7,8347.0,113.6837,113.7407,113.6647,113.7122,8347.0
2023-09-12 15:35:00,119.69,119.77,119.68,119.73,9090.0,113.7027,113.7787,113.6932,113.7407,9090.0
2023-09-12 15:40:00,119.74,119.85,119.72,119.8,6562.0,113.7502,113.8547,113.7312,113.8072,6562.0
2023-09-12 15:45:00,119.8,119.86,119.76,119.83,6520.0,113.8072,113.8642,113.7692,113.8357,6520.0
2023-09-12 15:50:00,119.86,119.88,119.76,119.84,22859.0,113.8642,113.8832,113.7692,113.8452,22859.0
2023-09-12 15:55:00,119.81,119.89,119.75,119.75,63161.0,113.8167,113.8927,113.7597,113.7597,63161.0
2023-09-13 09:30:00,119.59,119.88,119.49,119.84,14534.0,113.6077,113.8832,113.5127,113.8452,14534.0
2023-09-13 09:35:00,119.83,119.83,119.12,119.35,3694.0,113.8357,113.8357,113.1612,113.3797,3694.0
2023-09-13 09:40:00,119.35,119.38,119.17,119.27,5625.0,113.3797,113.4082,113.2087,113.3037,5625.0
2023-09-13 09:45:00,119.23,119.4,119.19,119.4,2720.0,113.2657,113.4272,113.2277,113.4272,2720.0
2023-09-13 09:50:00,119.4,119.55,119.3,119.55,3143.0,113.4272,113.5697,113.3322,113.5697,3143.0
2023-09-13 09:55:00,119.46,119.56,119.4,119.47,1708.0,113.4842,113.5792,113.4272,113.4937,1708.0
2023-09-13 10:00:00,119.43,119.52,119.25,119.25,5290.0,113.4557,113.5412,113.2847,113.2847,5290.0
2023-09-13 10:05:00,119.23,119.32,119.19,119.22,3234.0,113.2657,113.3512,113.2277,113.2562,3234.0
2023-09-13 10:10:00,119.24,119.24,119.11,119.12,2350.0,113.2752,113.2752,113.1517,113.1612,2350.0
2023-09-13 10:15:00,119.18,119.19,119.07,119.07,3762.0,113.2182,113.2277,113.1137,113.1137,3762.0
2023-09-13 10:20:00,119.07,119.24,119.07,119.09,3704.0,113.1137,113.2752,113.1137,113.1327,3704.0
2023-09-13 10:25:00,119.18,119.18,119.11,119.13,2700.0,113.2182,113.2182,113.1517,113.1707,2700.0
2023-09-13 10:30:00,119.15,119.22,119.14,119.18,2548.0,113.1897,113.2562,113.1802,113.2182,2548.0
2023-09-13 10:35:00,119.16,119.28,119.16,119.25,2853.0,113.1992,113.3132,113.1992,113.2847,2853.0
2023-09-13 10:40:00,119.32,119.45,119.31,119.33,2180.0,113.3512,113.4747,113.3417,113.3607,2180.0
2023-09-13 10:45:00,119.37,119.48,119.36,119.39,1275.0,113.3987,113.5032,113.3892,113.4177,1275.0
2023-09-13 10:50:00,119.35,119.42,119.3,119.34,6962.0,113.3797,113.4462,113.3322,113.3702,6962.0
2023-09-13 10:55:00,119.34,119.36,119.26,119.31,4855.0,113.3702,113.3892,113.2942,113.3417,4855.0
2023-09-13 11:00:00,119.34,119.54,119.28,119.54,2243.0,113.3702,113.5602,113.3132,113.5602,2243.0
2023-09-13 11:05:00,119.64,119.69,119.5,119.53,2269.0,113.6552,113.7027,113.5222,113.5507,2269.0
2023-09-13 11:10:00,119.54,119.65,119.5,119.59,3409.0,113.5602,113.6647,113.5222,113.6077,3409.0
2023-09-13 11:15:00,119.63,119.65,119.5,119.64,3156.0,113.6457,113.6647,113.5222,113.6552,3156.0
2023-09-13 11:20:00,119.6,119.65,119.51,119.56,3267.0,113.6172,113.6647,113.5317,113.5792,3267.0
2023-09-13 11:25:00,119.6,119.6,119.53,119.54,1137.0,113.6172,113.6172,113.5507,113.5602,1137.0
2023-09-13 11:30:00,119.56,119.63,119.55,119.6,1700.0,113.5792,113.6457,113.5697,113.6172,1700.0
2023-09-13 11:35:00,119.61,119.61,119.54,119.56,1051.0,113.6267,113.6267,113.5602,113.5792,1051.0
2023-09-13 11:40:00,119.48,119.49,119.45,119.47,769.0,113.5032,113.5127,113.4747,113.4937,769.0
2023-09-13 11:45:00,119.46,119.58,119.44,119.58,2966.0,113.4842,113.5982,113.4652,113.5982,2966.0
2023-09-13 11:50:00,119.55,119.57,119.44,119.45,1609.0,113.5697,113.5887,113.4652,113.4747,1609.0
2023-09-13 11:55:00,119.45,119.53,119.41,119.5,2311.0,113.4747,113.5507,113.4367,113.5222,2311.0
2023-09-13 12:00:00,119.5,119.5,119.47,119.49,720.0,113.5222,113.5222,113.4937,113.5127,720.0
2023-09-13 12:05:00,119.48,119.52,119.46,119.51,1743.0,113.5032,113.5412,113.4842,113.5317,1743.0
2023-09-13 12:10:00,119.49,119.49,119.42,119.42,1337.0,113.5127,113.5127,113.4462,113.4462,1337.0
2023-09-13 12:15:00,119.42,119.5,119.39,119.48,2151.0,113.4462,113.5222,113.4177,113.5032,2151.0
2023-09-13 12:20:00,119.48,119.53,119.48,119.48,1852.0,113.5032,113.5507,113.5032,113.5032,1852.0
2023-09-13 12:25:00,119.53,119.54,119.49,119.5,1848.0,113.5507,113.5602,113.5127,113.5222,1848.0
2023-09-13 12:30:00,119.56,119.61,119.56,119.59,2102.0,113.5792,113.6267,113.5792,113.6077,2102.0
2023-09-13 12:35:00,119.66,119.66,119.5,119.54,1332.0,113.6742,113.6742,113.5222,113.5602,1332.0
2023-09-13 12:40:00,119.52,119.56,119.51,119.52,1239.0,113.5412,113.5792,113.5317,113.5412,1239.0
2023-09-13 12:45:00,119.47,119.53,119.47,119.52,1160.0,113.4937,113.5507,113.4937,113.5412,1160.0
2023-09-13 12:50:00,119.5,119.58,119.5,119.52,2741.0,113.5222,113.5982,113.5222,113.5412,2741.0
2023-09-13 12:55:00,119.59,119.6,119.48,119.51,1909.0,113.6077,113.6172,113.5032,113.5317,1909.0
2023-09-13 13:00:00,119.52,119.55,119.48,119.52,1495.0,113.5412,113.5697,113.5032,113.5412,1495.0
2023-09-13 13:05:00,119.51,119.54,119.46,119.47,1300.0,113.5317,113.5602,113.4842,113.4937,1300.0
2023-09-13 13:10:00,119.49,119.53,119.46,119.53,2070.0,113.5127,113.5507,113.4842,113.5507,2070.0
2023-09-13 13:15:00,119.53,119.56,119.45,119.47,2987.0,113.5507,113.5792,113.4747,113.4937,2987.0
2023-09-13 13:20:00,119.47,119.61,119.47,119.6,2125.0,113.4937,113.6267,113.4937,113.6172,2125.0
2023-09-13 13:25:00,119.58,119.58,119.5,119.54,2236.0,113.5982,113.5982,113.5222,113.5602,2236.0
2023-09-13 13:30:00,119.57,119.57,119.47,119.54,2962.0,113.5887,113.5887,113.4937,113.5602,2962.0
2023-09-13 13:35:00,119.52,119.52,119.42,119.44,1830.0,113.5412,113.5412,113.4462,113.4652,1830.0
2023-09-13 13:40:00,119.41,119.44,119.38,119.41,2514.0,113.4367,113.4652,113.4082,113.4367,2514.0
2023-09-13 13:45:00,119.42,119.42,119.34,119.39,3917.0,113.4462,113.4462,113.3702,113.4177,3917.0
2023-09-13 13:50:00,119.38,119.47,119.35,119.47,1700.0,113.4082,113.4937,113.3797,113.4937,1700.0
2023-09-13 13:55:00,119.47,119.5,119.44,119.45,1849.0,113.4937,113.5222,113.4652,113.4747,1849.0
2023-09-13 14:00:00,119.46,119.52,119.46,119.48,2735.0,113.4842,113.5412,113.4842,113.5032,2735.0
2023-09-13 14:05:00,119.44,119.49,119.44,119.48,1208.0,113.4652,113.5127,113.4652,113.5032,1208.0
2023-09-13 14:10:00,119.48,119.53,119.43,119.43,1703.0,113.5032,113.5507,113.4557,113.4557,1703.0
2023-09-13 14:15:00,119.4,119.4,119.34,119.4,1103.0,113.4272,113.4272,113.3702,113.4272,1103.0
2023-09-13 14:20:00,119.39,119.39,119.31,119.37,3028.0,113.4177,113.4177,113.3417,113.3987,3028.0
2023-09-13 14:25:00,119.37,119.37,119.3,119.36,2163.0,113.3987,113.3987,113.3322,113.3892,2163.0
2023-09-13 14:30:00,119.33,119.33,119.24,119.24,3003.0,113.3607,113.3607,113.2752,113.2752,3003.0
2023-09-13 14:35:00,119.25,119.26,119.21,119.23,1723.0,113.2847,113.2942,113.2467,113.2657,1723.0
2023-09-13 14:40:00,119.2,119.25,119.15,119.15,2780.0,113.2372,113.2847,113.1897,113.1897,2780.0
2023-09-13 14:45:00,119.16,119.19,119.11,119.11,2100.0,113.1992,113.2277,113.1517,113.1517,2100.0
2023-09-13 14:50:00,119.13,119.13,118.94,118.95,4238.0,113.1707,113.1707,112.9902,112.9997,4238.0
2023-09-13 14:55:00,118.94,119.07,118.87,119.03,5511.0,112.9902,113.1137,112.9237,113.0757,5511.0
2023-09-13 15:00:00,119.01,119.02,118.91,118.91,1584.0,113.0567,113.0662,112.9617,112.9617,1584.0
2023-09-13 15:05:00,118.88,118.97,118.84,118.86,6065.0,112.9332,113.0187,112.8952,112.9142,6065.0
2023-09-13 15:10:00,118.86,118.9,118.84,118.85,2925.0,112.9142,112.9522,112.8952,112.9047,2925.0
2023-09-13 15:15:00,118.85,118.96,118.82,118.94,2962.0,112.9047,113.0092,112.8762,112.9902,2962.0
2023-09-13 15:20:00,118.95,118.95,118.84,118.85,6453.0,112.9997,112.9997,112.8952,112.9047,6453.0
2023-09-13 15:25:00,118.89,118.95,118.85,118.87,5868.0,112.9427,112.9997,112.9047,112.9237,5868.0
2023-09-13 15:30:00,118.88,119.06,118.86,118.99,7766.0,112.9332,113.1042,112.9142,113.0377,7766.0
2023-09-13 15:35:00,119.01,119.24,118.99,119.22,6578.0,113.0567,113.2752,113.0377,113.2562,6578.0
2023-09-13 15:40:00,119.24,119.3,119.2,119.22,10191.0,113.2752,113.3322,113.2372,113.2562,10191.0
2023-09-13 15:45:00,119.22,119.31,119.19,119.26,10094.0,113.2562,113.3417,113.2277,113.2942,10094.0
2023-09-13 15:50:00,119.25,119.32,119.16,119.25,20478.0,113.2847,113.3512,113.1992,113.2847,20478.0
2023-09-13 15:55:00,119.23,119.44,119.17,119.34,63291.0,113.2657,113.4652,113.2087,113.3702,63291.0
2023-09-14 09:30:00,119.69,119.84,119.53,119.83,11581.0,113.7027,113.8452,113.5507,113.8357,11581.0
2023-09-14 09:35:00,119.75,119.75,119.49,119.49,1505.0,113.7597,113.7597,113.5127,113.5127,1505.0
2023-09-14 09:40:00,119.39,119.49,119.36,119.36,4202.0,113.4177,113.5127,113.3892,113.3892,4202.0
2023-09-14 09:45:00,119.32,119.43,119.31,119.39,1222.0,113.3512,113.4557,113.3417,113.4177,1222.0
2023-09-14 09:50:00,119.52,119.56,119.32,119.4,1161.0,113.5412,113.5792,113.3512,113.4272,1161.0
2023-09-14 09:55:00,119.45,119.45,119.26,119.3,3812.0,113.4747,113.4747,113.2942,113.3322,3812.0
2023-09-14 10:00:00,119.29,119.29,119.0,119.15,5824.0,113.3227,113.3227,113.0472,113.1897,5824.0
2023-09-14 10:05:00,119.08,119.13,119.03,119.06,4327.0,113.1232,113.1707,113.0757,113.1042,4327.0
2023-09-14 10:10:00,119.03,119.15,119.0,119.0,2595.0,113.0757,113.1897,113.0472,113.0472,2595.0
2023-09-14 10:15:00,119.05,119.07,119.02,119.04,500.0,113.0947,113.1137,113.0662,113.0852,500.0
2023-09-14 10:20:00,119.0,119.05,118.95,118.96,5954.0,113.0472,113.0947,112.9997,113.0092,5954.0
2023-09-14 10:25:00,118.94,118.97,118.85,118.91,2668.0,112.9902,113.0187,112.9047,112.9617,2668.0
2023-09-14 10:30:00,118.95,119.06,118.94,119.03,1969.0,112.9997,113.1042,112.9902,113.0757,1969.0
2023-09-14 10:35:00,119.11,119.21,119.08,119.11,2158.0,113.1517,113.2467,113.1232,113.1517,2158.0
2023-09-14 10:40:00,119.12,119.23,119.11,119.23,1100.0,113.1612,113.2657,113.1517,113.2657,1100.0
2023-09-14 10:45:00,119.26,119.47,119.26,119.44,3047.0,113.2942,113.4937,113.2942,113.4652,3047.0
2023-09-14 10:50:00,119.39,119.6,119.39,119.57,11229.0,113.4177,113.6172,113.4177,113.5887,11229.0
2023-09-14 10:55:00,119.6,119.7,119.51,119.55,6506.0,113.6172,113.7122,113.5317,113.5697,6506.0
2023-09-14 11:00:00,119.56,119.58,119.49,119.54,3024.0,113.5792,113.5982,113.5127,113.5602,3024.0
2023-09-14 11:05:00,119.55,119.62,119.49,119.62,3615.0,113.5697,113.6362,113.5127,113.6362,3615.0
2023-09-14 11:10:00,119.57,119.65,119.57,119.57,7326.0,113.5887,113.6647,113.5887,113.5887,7326.0
2023-09-14 11:15:00,119.58,119.59,119.49,119.52,3390.0,113.5982,113.6077,113.5127,113.5412,3390.0
2023-09-14 11:20:00,119.51,119.57,119.46,119.49,2147.0,113.5317,113.5887,113.4842,113.5127,2147.0
2023-09-14 11:25:00,119.41,119.41,119.32,119.34,1976.0,113.4367,113.4367,113.3512,113.3702,1976.0
2023-09-14 11:30:00,119.36,119.38,119.32,119.33,2530.0,113.3892,113.4082,113.3512,113.3607,2530.0
2023-09-14 11:35:00,119.32,119.36,119.31,119.36,1903.0,113.3512,113.3892,113.3417,113.3892,1903.0
2023-09-14 11:40:00,119.34,119.4,119.3,119.37,2690.0,113.3702,113.4272,113.3322,113.3987,2690.0
2023-09-14 11:45:00,119.37,119.39,119.34,119.39,1508.0,113.3987,113.4177,113.3702,113.4177,1508.0
2023-09-14 11:50:00,119.41,119.45,119.37,119.45,2242.0,113.4367,113.4747,113.3987,113.4747,2242.0
2023-09-14 11:55:00,119.45,119.48,119.39,119.4,3219.0,113.4747,113.5032,113.4177,113.4272,3219.0
2023-09-14 12:00:00,119.3,119.37,119.3,119.36,1315.0,113.3322,113.3987,113.3322,113.3892,1315.0
2023-09-14 12:05:00,119.39,119.39,119.35,119.37,867.0,113.4177,113.4177,113.3797,113.3987,867.0
2023-09-14 12:10:00,119.35,119.45,119.35,119.45,1605.0,113.3797,113.4747,113.3797,113.4747,1605.0
2023-09-14 12:15:00,119.49,119.59,119.49,119.53,1765.0,113.5127,113.6077,113.5127,113.5507,1765.0
2023-09-14 12:20:00,119.54,119.54,119.49,119.5,2163.0,113.5602,113.5602,113.5127,113.5222,2163.0
2023-09-14 12:25:00,119.5,119.53,119.45,119.53,1050.0,113.5222,113.5507,113.4747,113.5507,1050.0
2023-09-14 12:30:00,119.54,119.58,119.48,119.52,3061.0,113.5602,113.5982,113.5032,113.5412,3061.0
2023-09-14 12:35:00,119.51,119.51,119.35,119.4,7866.0,113.5317,113.5317,113.3797,113.4272,7866.0
2023-09-14 12:40:00,119.4,119.4,119.31,119.35,4604.0,113.4272,113.4272,113.3417,113.3797,4604.0
2023-09-14 12:45:00,119.35,119.46,119.35,119.46,3468.0,113.3797,113.4842,113.3797,113.4842,3468.0
2023-09-14 12:50:00,119.5,119.65,119.45,119.57,5539.0,113.5222,113.6647,113.4747,113.5887,5539.0
2023-09-14 12:55:00,119.63,119.69,119.56,119.65,4407.0,113.6457,113.7027,113.5792,113.6647,4407.0
2023-09-14 13:00:00,119.66,119.66,119.53,119.57,3929.0,113.6742,113.6742,113.5507,113.5887,3929.0
2023-09-14 13:05:00,119.53,119.57,119.47,119.5,2754.0,113.5507,113.5887,113.4937,113.5222,2754.0
2023-09-14 13:10:00,119.54,119.54,119.44,119.45,4815.0,113.5602,113.5602,113.4652,113.4747,4815.0
2023-09-14 13:15:00,119.45,119.45,119.35,119.37,12350.0,113.4747,113.4747,113.3797,113.3987,12350.0
2023-09-14 13:20:00,119.39,119.39,119.22,119.31,14391.0,113.4177,113.4177,113.2562,113.3417,14391.0
2023-09-14 13:25:00,119.33,119.39,119.29,119.39,2702.0,113.3607,113.4177,113.3227,113.4177,2702.0
2023-09-14 13:30:00,119.48,119.48,119.37,119.42,4375.0,113.5032,113.5032,113.3987,113.4462,4375.0
2023-09-14 13:35:00,119.42,119.46,119.38,119.45,12317.0,113.4462,113.4842,113.4082,113.4747,12317.0
2023-09-14 13:40:00,119.42,119.47,119.35,119.46,3400.0,113.4462,113.4937,113.3797,113.4842,3400.0
2023-09-14 13:45:00,119.44,119.44,119.35,119.4,4296.0,113.4652,113.4652,113.3797,113.4272,4296.0
2023-09-14 13:50:00,119.37,119.43,119.36,119.39,6569.0,113.3987,113.4557,113.3892,113.4177,6569.0
2023-09-14 13:55:00,119.4,119.4,119.33,119.37,2724.0,113.4272,113.4272,113.3607,113.3987,2724.0
2023-09-14 14:00:00,119.34,119.38,119.22,119.22,3862.0,113.3702,113.4082,113.2562,113.2562,3862.0
2023-09-14 14:05:00,119.24,119.33,119.24,119.26,3400.0,113.2752,113.3607,113.2752,113.2942,3400.0
2023-09-14 14:10:00,119.27,119.28,119.2,119.2,8526.0,113.3037,113.3132,113.2372,113.2372,8526.0
2023-09-14 14:15:00,119.21,119.22,119.16,119.17,2023.0,113.2467,113.2562,113.1992,113.2087,2023.0
2023-09-14 14:20:00,119.14,119.33,119.14,119.26,7608.0,113.1802,113.3607,113.1802,113.2942,7608.0
2023-09-14 14:25:00,119.27,119.33,119.2,119.2,4608.0,113.3037,113.3607,113.2372,113.2372,4608.0
2023-09-14 14:30:00,119.19,119.25,119.17,119.21,10779.0,113.2277,113.2847,113.2087,113.2467,10779.0
2023-09-14 14:35:00,119.2,119.24,119.19,119.22,4753.0,113.2372,113.2752,113.2277,113.2562,4753.0
2023-09-14 14:40:00,119.18,119.23,119.15,119.15,5145.0,113.2182,113.2657,113.1897,113.1897,5145.0
2023-09-14 14:45:00,119.18,119.22,119.12,119.16,8251.0,113.2182,113.2562,113.1612,113.1992,8251.0
2023-09-14 14:50:00,119.18,119.27,119.13,119.26,22777.0,113.2182,113.3037,113.1707,113.2942,22777.0
2023-09-14 14:55:00,119.26,119.31,119.23,119.25,15295.0,113.2942,113.3417,113.2657,113.2847,15295.0
2023-09-14 15:00:00,119.24,119.33,119.23,119.32,7369.0,113.2752,113.3607,113.2657,113.3512,7369.0
2023-09-14 15:05:00,119.33,119.39,119.27,119.34,12016.0,113.3607,113.4177,113.3037,113.3702,12016.0
2023-09-14 15:10:00,119.37,119.37,119.24,119.24,7747.0,113.3987,113.3987,113.2752,113.2752,7747.0
2023-09-14 15:15:00,119.22,119.3,119.2,119.22,6357.0,113.2562,113.3322,113.2372,113.2562,6357.0
2023-09-14 15:20:00,119.24,119.24,119.12,119.13,12270.0,113.2752,113.2752,113.1612,113.1707,12270.0
2023-09-14 15:25:00,119.11,119.14,119.06,119.07,5666.0,113.1517,113.1802,113.1042,113.1137,5666.0
2023-09-14 15:30:00,119.05,119.11,119.03,119.08,10966.0,113.0947,113.1517,113.0757,113.1232,10966.0
2023-09-14 15:35:00,119.07,119.16,119.03,119.03,16294.0,113.1137,113.1992,113.0757,113.0757,16294.0
2023-09-14 15:40:00,119.03,119.2,118.96,119.17,26517.0,113.0757,113.2372,113.0092,113.2087,26517.0
2023-09-14 15:45:00,119.18,119.19,118.92,118.95,18598.0,113.2182,113.2277,112.9712,112.9997,18598.0
2023-09-14 15:50:00,118.93,119.0,118.89,118.9,59809.0,112.9807,113.0472,112.9427,112.9522,59809.0
2023-09-14 15:55:00,118.88,118.93,118.77,118.91,166771.0,112.9332,112.9807,112.8287,112.9617,166771.0
2023-09-15 09:30:00,119.09,119.09,118.29,118.61,507347.0,113.1327,113.1327,112.3727,112.6767,507347.0
2023-09-15 09:35:00,118.85,118.96,118.52,118.56,7317.0,112.9047,113.0092,112.5912,112.6292,7317.0
2023-09-15 09:40:00,118.57,118.57,118.25,118.4,8891.0,112.6387,112.6387,112.3347,112.4772,8891.0
2023-09-15 09:45:00,118.39,118.39,118.15,118.2,12260.0,112.4677,112.4677,112.2397,112.2872,12260.0
2023-09-15 09:50:00,118.27,118.33,118.15,118.26,20160.0,112.3537,112.4107,112.2397,112.3442,20160.0
2023-09-15 09:55:00,118.26,118.53,118.25,118.53,17533.0,112.3442,112.6007,112.3347,112.6007,17533.0
2023-09-15 10:00:00,118.58,118.6,118.4,118.4,9982.0,112.6482,112.6672,112.4772,112.4772,9982.0
2023-09-15 10:05:00,118.41,118.66,118.33,118.36,8855.0,112.4867,112.7242,112.4107,112.4392,8855.0
2023-09-15 10:10:00,118.47,118.63,118.4,118.62,15822.0,112.5437,112.6957,112.4772,112.6862,15822.0
2023-09-15 10:15:00,118.59,118.88,118.58,118.77,7138.0,112.6577,112.9332,112.6482,112.8287,7138.0
2023-09-15 10:20:00,118.84,118.84,118.68,118.69,4009.0,112.8952,112.8952,112.7432,112.7527,4009.0
2023-09-15 10:25:00,118.68,118.72,118.48,118.48,5402.0,112.7432,112.7812,112.5532,112.5532,5402.0
2023-09-15 10:30:00,118.46,118.68,118.43,118.66,21254.0,112.5342,112.7432,112.5057,112.7242,21254.0
2023-09-15 10:35:00,118.67,118.67,118.5,118.5,4543.0,112.7337,112.7337,112.5722,112.5722,4543.0
2023-09-15 10:40:00,118.52,118.58,118.48,118.51,6080.0,112.5912,112.6482,112.5532,112.5817,6080.0
2023-09-15 10:45:00,118.46,118.54,118.43,118.47,7048.0,112.5342,112.6102,112.5057,112.5437,7048.0
2023-09-15 10:50:00,118.47,118.5,118.05,118.05,12048.0,112.5437,112.5722,112.1447,112.1447,12048.0
2023-09-15 10:55:00,118.02,118.02,117.8,117.88,7003.0,112.1162,112.1162,111.9072,111.9832,7003.0
2023-09-15 11:00:00,117.92,117.94,117.76,117.88,5491.0,112.0212,112.0402,111.8692,111.9832,5491.0
2023-09-15 11:05:00,117.87,117.9,117.78,117.81,8780.0,111.9737,112.0022,111.8882,111.9167,8780.0
2023-09-15 11:10:00,117.81,117.86,117.73,117.76,9269.0,111.9167,111.9642,111.8407,111.8692,9269.0
2023-09-15 11:15:00,117.76,117.78,117.64,117.74,11803.0,111.8692,111.8882,111.7553,111.8502,11803.0
2023-09-15 11:20:00,117.78,117.79,117.62,117.66,7438.0,111.8882,111.8977,111.7363,111.7743,7438.0
2023-09-15 11:25:00,117.68,117.76,117.64,117.71,10260.0,111.7933,111.8692,111.7553,111.8217,10260.0
2023-09-15 11:30:00,117.72,117.73,117.52,117.54,8366.0,111.8312,111.8407,111.6413,111.6603,8366.0
2023-09-15 11:35:00,117.54,117.63,117.5,117.51,8049.0,111.6603,111.7458,111.6223,111.6318,8049.0
2023-09-15 11:40:00,117.55,117.63,117.54,117.57,8469.0,111.6698,111.7458,111.6603,111.6888,8469.0
2023-09-15 11:45:00,117.55,117.6,117.48,117.48,11301.0,111.6698,111.7173,111.6033,111.6033,11301.0
2023-09-15 11:50:00,117.51,117.52,117.36,117.36,10187.0,111.6318,111.6413,111.4893,111.4893,10187.0
2023-09-15 11:55:00,117.35,117.4,117.28,117.3,8363.0,111.4798,111.5273,111.4133,111.4323,8363.0
2023-09-15 12:00:00,117.31,117.37,117.24,117.24,13715.0,111.4418,111.4988,111.3753,111.3753,13715.0
2023-09-15 12:05:00,117.24,117.27,117.16,117.2,10892.0,111.3753,111.4038,111.2993,111.3373,10892.0
2023-09-15 12:10:00,117.18,117.24,116.98,116.99,5916.0,111.3183,111.3753,111.1283,111.1378,5916.0
2023-09-15 12:15:00,116.93,117.06,116.92,117.02,12447.0,111.0808,111.2043,111.0713,111.1663,12447.0
2023-09-15 12:20:00,117.02,117.12,117.0,117.05,15197.0,111.1663,111.2613,111.1473,111.1948,15197.0
2023-09-15 12:25:00,117.07,117.17,116.94,116.98,9320.0,111.2138,111.3088,111.0903,111.1283,9320.0
2023-09-15 12:30:00,116.99,117.14,116.96,117.1,6956.0,111.1378,111.2803,111.1093,111.2423,6956.0
2023-09-15 12:35:00,117.08,117.21,117.07,117.09,6274.0,111.2233,111.3468,111.2138,111.2328,6274.0
2023-09-15 12:40:00,117.09,117.11,116.99,117.02,7621.0,111.2328,111.2518,111.1378,111.1663,7621.0
2023-09-15 12:45:00,117.01,117.02,116.94,117.0,5523.0,111.1568,111.1663,111.0903,111.1473,5523.0
2023-09-15 12:50:00,116.99,117.04,116.89,116.89,9262.0,111.1378,111.1853,111.0428,111.0428,9262.0
2023-09-15 12:55:00,116.88,116.92,116.85,116.87,6756.0,111.0333,111.0713,111.0048,111.0238,6756.0
2023-09-15 13:00:00,116.88,116.91,116.8,116.87,10419.0,111.0333,111.0618,110.9573,111.0238,10419.0
2023-09-15 13:05:00,116.87,116.87,116.78,116.82,7883.0,111.0238,111.0238,110.9383,110.9763,7883.0
2023-09-15 13:10:00,116.8,116.8,116.59,116.62,16074.0,110.9573,110.9573,110.7578,110.7863,16074.0
2023-09-15 13:15:00,116.6,116.65,116.56,116.56,6168.0,110.7673,110.8148,110.7293,110.7293,6168.0
2023-09-15 13:20:00,116.57,116.57,116.46,116.5,11891.0,110.7388,110.7388,110.6343,110.6723,11891.0
2023-09-15 13:25:00,116.5,116.57,116.48,116.48,9561.0,110.6723,110.7388,110.6533,110.6533,9561.0
2023-09-15 13:30:00,116.47,116.48,116.4,116.47,8968.0,110.6438,110.6533,110.5773,110.6438,8968.0
2023-09-15 13:35:00,116.48,116.52,116.44,116.46,5611.0,110.6533,110.6913,110.6153,110.6343,5611.0
2023-09-15 13:40:00,116.45,116.46,116.36,116.4,9060.0,110.6248,110.6343,110.5393,110.5773,9060.0
2023-09-15 13:45:00,116.39,116.51,116.38,116.5,10854.0,110.5678,110.6818,110.5583,110.6723,10854.0
2023-09-15 13:50:00,116.5,116.55,116.45,116.48,12971.0,110.6723,110.7198,110.6248,110.6533,12971.0
2023-09-15 13:55:00,116.43,116.52,116.43,116.5,5884.0,110.6058,110.6913,110.6058,110.6723,5884.0
2023-09-15 14:00:00,116.49,116.51,116.38,116.51,10005.0,110.6628,110.6818,110.5583,110.6818,10005.0
2023-09-15 14:05:00,116.52,116.54,116.37,116.39,10459.0,110.6913,110.7103,110.5488,110.5678,10459.0
2023-09-15 14:10:00,116.37,116.43,116.36,116.43,14157.0,110.5488,110.6058,110.5393,110.6058,14157.0
2023-09-15 14:15:00,116.43,116.55,116.34,116.35,9011.0,110.6058,110.7198,110.5203,110.5298,9011.0
2023-09-15 14:20:00,116.37,116.4,116.29,116.29,4213.0,110.5488,110.5773,110.4728,110.4728,4213.0
2023-09-15 14:25:00,116.3,116.38,116.25,116.33,6887.0,110.4823,110.5583,110.4348,110.5108,6887.0
2023-09-15 14:30:00,116.32,116.43,116.32,116.36,6885.0,110.5013,110.6058,110.5013,110.5393,6885.0
2023-09-15 14:35:00,116.39,116.44,116.36,116.42,8571.0,110.5678,110.6153,110.5393,110.5963,8571.0
2023-09-15 14:40:00,116.42,116.47,116.41,116.47,15716.0,110.5963,110.6438,110.5868,110.6438,15716.0
2023-09-15 14:45:00,116.46,116.46,116.35,116.41,12056.0,110.6343,110.6343,110.5298,110.5868,12056.0
2023-09-15 14:50:00,116.43,116.44,116.28,116.36,13100.0,110.6058,110.6153,110.4633,110.5393,13100.0
2023-09-15 14:55:00,116.36,116.44,116.32,116.43,7708.0,110.5393,110.6153,110.5013,110.6058,7708.0
2023-09-15 15:00:00,116.45,116.45,116.27,116.27,12419.0,110.6248,110.6248,110.4538,110.4538,12419.0
2023-09-15 15:05:00,116.29,116.39,116.25,116.31,11656.0,110.4728,110.5678,110.4348,110.4918,11656.0
2023-09-15 15:10:00,116.34,116.44,116.34,116.38,10826.0,110.5203,110.6153,110.5203,110.5583,10826.0
2023-09-15 15:15:00,116.4,116.45,116.31,116.38,11832.0,110.5773,110.6248,110.4918,110.5583,11832.0
2023-09-15 15:20:00,116.37,116.37,116.14,116.16,38986.0,110.5488,110.5488,110.3303,110.3493,38986.0
2023-09-15 15:25:00,116.16,116.28,116.13,116.24,22191.0,110.3493,110.4633,110.3208,110.4253,22191.0
2023-09-15 15:30:00,116.26,116.35,116.25,116.33,49648.0,110.4443,110.5298,110.4348,110.5108,49648.0
2023-09-15 15:35:00,116.34,116.34,116.1,116.1,24570.0,110.5203,110.5203,110.2923,110.2923,24570.0
2023-09-15 15:40:00,116.1,116.1,115.96,116.05,26007.0,110.2923,110.2923,110.1593,110.2448,26007.0
2023-09-15 15:45:00,116.04,116.08,115.91,115.98,44101.0,110.2353,110.2733,110.1118,110.1783,44101.0
2023-09-15 15:50:00,115.97,116.02,115.73,115.85,105637.0,110.1688,110.2163,109.9408,110.0548,105637.0
2023-09-15 15:55:00,115.86,116.05,115.85,115.97,152253.0,110.0643,110.2448,110.0548,110.1688,152253.0
2023-09-18 09:30:00,115.97,116.87,115.97,116.77,65384.0,110.1688,111.0238,110.1688,110.9288,65384.0
2023-09-18 09:35:00,116.77,116.79,116.57,116.76,4420.0,110.9288,110.9478,110.7388,110.9193,4420.0
2023-09-18 09:40:00,116.76,116.9,116.46,116.56,34632.0,110.9193,111.0523,110.6343,110.7293,34632.0
2023-09-18 09:45:00,116.55,116.91,116.52,116.91,33248.0,110.7198,111.0618,110.6913,111.0618,33248.0
2023-09-18 09:50:00,116.86,117.0,116.74,117.0,6853.0,111.0143,111.1473,110.9003,111.1473,6853.0
2023-09-18 09:55:00,116.99,117.1,116.88,117.09,27591.0,111.1378,111.2423,111.0333,111.2328,27591.0
2023-09-18 10:00:00,117.15,117.15,116.88,116.9,9847.0,111.2898,111.2898,111.0333,111.0523,9847.0
2023-09-18 10:05:00,116.9,116.91,116.6,116.62,10178.0,111.0523,111.0618,110.7673,110.7863,10178.0
2023-09-18 10:10:00,116.62,116.73,116.47,116.48,3894.0,110.7863,110.8908,110.6438,110.6533,3894.0
2023-09-18 10:15:00,116.45,116.56,116.41,116.41,3261.0,110.6248,110.7293,110.5868,110.5868,3261.0
2023-09-18 10:20:00,116.46,116.64,116.39,116.57,57788.0,110.6343,110.8053,110.5678,110.7388,57788.0
2023-09-18 10:25:00,116.61,116.72,116.56,116.63,44775.0,110.7768,110.8813,110.7293,110.7958,44775.0
2023-09-18 10:30:00,116.6,116.66,116.56,116.66,7572.0,110.7673,110.8243,110.7293,110.8243,7572.0
2023-09-18 10:35:00,116.66,116.67,116.53,116.63,3954.0,110.8243,110.8338,110.7008,110.7958,3954.0
2023-09-18 10:40:00,116.61,116.7,116.56,116.66,6650.0,110.7768,110.8623,110.7293,110.8243,6650.0
2023-09-18 10:45:00,116.65,116.65,116.59,116.59,4501.0,110.8148,110.8148,110.7578,110.7578,4501.0
2023-09-18 10:50:00,116.59,116.67,116.56,116.67,4589.0,110.7578,110.8338,110.7293,110.8338,4589.0
2023-09-18 10:55:00,116.71,116.78,116.68,116.75,12476.0,110.8718,110.9383,110.8433,110.9098,12476.0
2023-09-18 11:00:00,116.76,116.83,116.75,116.82,7457.0,110.9193,110.9858,110.9098,110.9763,7457.0
2023-09-18 11:05:00,116.79,116.81,116.68,116.69,5011.0,110.9478,110.9668,110.8433,110.8528,5011.0
2023-09-18 11:10:00,116.7,116.73,116.58,116.62,3306.0,110.8623,110.8908,110.7483,110.7863,3306.0
2023-09-18 11:15:00,116.6,116.65,116.56,116.59,3014.0,110.7673,110.8148,110.7293,110.7578,3014.0
2023-09-18 11:20:00,116.62,116.69,116.54,116.57,4568.0,110.7863,110.8528,110.7103,110.7388,4568.0
2023-09-18 11:25:00,116.62,116.8,116.6,116.78,18993.0,110.7863,110.9573,110.7673,110.9383,18993.0
2023-09-18 11:30:00,116.79,117.04,116.74,116.95,46441.0,110.9478,111.1853,110.9003,111.0998,46441.0
2023-09-18 11:35:00,116.96,117.0,116.86,116.86,11535.0,111.1093,111.1473,111.0143,111.0143,11535.0
2023-09-18 11:40:00,116.83,117.0,116.82,116.98,5240.0,110.9858,111.1473,110.9763,111.1283,5240.0
2023-09-18 11:45:00,117.02,117.06,116.87,116.88,1100.0,111.1663,111.2043,111.0238,111.0333,1100.0
2023-09-18 11:50:00,116.89,117.0,116.89,116.89,2889.0,111.0428,111.1473,111.0428,111.0428,2889.0
2023-09-18 11:55:00,116.91,116.96,116.9,116.94,2675.0,111.0618,111.1093,111.0523,111.0903,2675.0
2023-09-18 12:00:00,116.98,116.98,116.92,116.96,3272.0,111.1283,111.1283,111.0713,111.1093,3272.0
2023-09-18 12:05:00,116.95,116.97,116.92,116.93,3398.0,111.0998,111.1188,111.0713,111.0808,3398.0
2023-09-18 12:10:00,116.92,116.96,116.91,116.93,1539.0,111.0713,111.1093,111.0618,111.0808,1539.0
2023-09-18 12:15:00,116.94,116.98,116.93,116.94,1923.0,111.0903,111.1283,111.0808,111.0903,1923.0
2023-09-18 12:20:00,116.95,116.97,116.86,116.89,3557.0,111.0998,111.1188,111.0143,111.0428,3557.0
2023-09-18 12:25:00,116.89,116.91,116.85,116.88,2386.0,111.0428,111.0618,111.0048,111.0333,2386.0
2023-09-18 12:30:00,116.87,116.94,116.81,116.82,3236.0,111.0238,111.0903,110.9668,110.9763,3236.0
2023-09-18 12:35:00,116.84,116.86,116.78,116.84,6695.0,110.9953,111.0143,110.9383,110.9953,6695.0
2023-09-18 12:40:00,116.84,116.88,116.8,116.85,5871.0,110.9953,111.0333,110.9573,111.0048,5871.0
2023-09-18 12:45:00,116.81,116.89,116.79,116.86,9864.0,110.9668,111.0428,110.9478,111.0143,9864.0
2023-09-18 12:50:00,116.87,116.87,116.78,116.81,1200.0,111.0238,111.0238,110.9383,110.9668,1200.0
2023-09-18 12:55:00,116.81,116.85,116.8,116.82,9042.0,110.9668,111.0048,110.9573,110.9763,9042.0
2023-09-18 13:00:00,116.81,116.87,116.79,116.84,3730.0,110.9668,111.0238,110.9478,110.9953,3730.0
2023-09-18 13:05:00,116.84,116.85,116.79,116.8,7919.0,110.9953,111.0048,110.9478,110.9573,7919.0
2023-09-18 13:10:00,116.8,116.86,116.79,116.83,18647.0,110.9573,111.0143,110.9478,110.9858,18647.0
2023-09-18 13:15:00,116.82,116.84,116.78,116.81,9493.0,110.9763,110.9953,110.9383,110.9668,9493.0
2023-09-18 13:20:00,116.83,116.88,116.82,116.87,4876.0,110.9858,111.0333,110.9763,111.0238,4876.0
2023-09-18 13:25:00,116.88,116.93,116.87,116.89,6019.0,111.0333,111.0808,111.0238,111.0428,6019.0
2023-09-18 13:30:00,116.89,117.0,116.89,116.98,6813.0,111.0428,111.1473,111.0428,111.1283,6813.0
2023-09-18 13:35:00,116.98,117.08,116.95,116.96,24389.0,111.1283,111.2233,111.0998,111.1093,24389.0
2023-09-18 13:40:00,116.95,117.0,116.95,116.98,4378.0,111.0998,111.1473,111.0998,111.1283,4378.0
2023-09-18 13:45:00,116.99,117.01,116.93,116.95,1553.0,111.1378,111.1568,111.0808,111.0998,1553.0
2023-09-18 13:50:00,116.97,116.99,116.94,116.95,2808.0,111.1188,111.1378,111.0903,111.0998,2808.0
2023-09-18 13:55:00,116.96,116.98,116.9,116.92,3344.0,111.1093,111.1283,111.0523,111.0713,3344.0
2023-09-18 14:00:00,116.89,116.89,116.78,116.82,3508.0,111.0428,111.0428,110.9383,110.9763,3508.0
2023-09-18 14:05:00,116.83,116.87,116.78,116.86,4871.0,110.9858,111.0238,110.9383,111.0143,4871.0
2023-09-18 14:10:00,116.83,116.86,116.81,116.83,3018.0,110.9858,111.0143,110.9668,110.9858,3018.0
2023-09-18 14:15:00,116.89,116.89,116.7,116.7,1900.0,111.0428,111.0428,110.8623,110.8623,1900.0
2023-09-18 14:20:00,116.69,116.7,116.62,116.63,4157.0,110.8528,110.8623,110.7863,110.7958,4157.0
2023-09-18 14:25:00,116.62,116.65,116.61,116.62,2128.0,110.7863,110.8148,110.7768,110.7863,2128.0
2023-09-18 14:30:00,116.62,116.67,116.6,116.65,4662.0,110.7863,110.8338,110.7673,110.8148,4662.0
2023-09-18 14:35:00,116.62,116.66,116.6,116.61,4329.0,110.7863,110.8243,110.7673,110.7768,4329.0
2023-09-18 14:40:00,116.59,116.61,116.54,116.61,3605.0,110.7578,110.7768,110.7103,110.7768,3605.0
2023-09-18 14:45:00,116.59,116.59,116.52,116.54,3652.0,110.7578,110.7578,110.6913,110.7103,3652.0
2023-09-18 14:50:00,116.55,116.55,116.36,116.36,5238.0,110.7198,110.7198,110.5393,110.5393,5238.0
2023-09-18 14:55:00,116.34,116.4,116.32,116.4,5405.0,110.5203,110.5773,110.5013,110.5773,5405.0
2023-09-18 15:00:00,116.36,116.38,116.28,116.28,3319.0,110.5393,110.5583,110.4633,110.4633,3319.0
2023-09-18 15:05:00,116.3,116.44,116.28,116.41,4981.0,110.4823,110.6153,110.4633,110.5868,4981.0
2023-09-18 15:10:00,116.41,116.42,116.35,116.38,6342.0,110.5868,110.5963,110.5298,110.5583,6342.0
2023-09-18 15:15:00,116.38,116.39,116.33,116.34,8317.0,110.5583,110.5678,110.5108,110.5203,8317.0
2023-09-18 15:20:00,116.34,116.36,116.33,116.33,8337.0,110.5203,110.5393,110.5108,110.5108,8337.0
2023-09-18 15:25:00,116.34,116.4,116.33,116.4,11453.0,110.5203,110.5773,110.5108,110.5773,11453.0
2023-09-18 15:30:00,116.39,116.48,116.35,116.37,13530.0,110.5678,110.6533,110.5298,110.5488,13530.0
2023-09-18 15:35:00,116.34,116.38,116.3,116.32,9452.0,110.5203,110.5583,110.4823,110.5013,9452.0
2023-09-18 15:40:00,116.32,116.44,116.29,116.32,36571.0,110.5013,110.6153,110.4728,110.5013,36571.0
2023-09-18 15:45:00,116.31,116.39,116.23,116.23,17824.0,110.4918,110.5678,110.4158,110.4158,17824.0
2023-09-18 15:50:00,116.24,116.32,116.21,116.31,40390.0,110.4253,110.5013,110.3968,110.4918,40390.0
2023-09-18 15:55:00,116.31,116.35,116.26,116.3,79862.0,110.4918,110.5298,110.4443,110.4823,79862.0
2023-09-19 09:30:00,115.98,115.98,115.47,115.79,33948.0,110.1783,110.1783,109.6938,109.9978,33948.0
2023-09-19 09:35:00,115.77,115.77,115.59,115.7,7149.0,109.9788,109.9788,109.8078,109.9123,7149.0
2023-09-19 09:40:00,115.68,115.68,115.54,115.67,12744.0,109.8933,109.8933,109.7603,109.8838,12744.0
2023-09-19 09:45:00,115.68,115.9,115.68,115.8,4151.0,109.8933,110.1023,109.8933,110.0073,4151.0
2023-09-19 09:50:00,115.83,116.02,115.8,115.92,4062.0,110.0358,110.2163,110.0073,110.1213,4062.0
2023-09-19 09:55:00,115.89,115.89,115.75,115.86,5382.0,110.0928,110.0928,109.9598,110.0643,5382.0
2023-09-19 10:00:00,115.82,115.85,115.65,115.71,10587.0,110.0263,110.0548,109.8648,109.9218,10587.0
2023-09-19 10:05:00,115.72,115.76,115.64,115.7,13127.0,109.9313,109.9693,109.8553,109.9123,13127.0
2023-09-19 10:10:00,115.67,115.71,115.56,115.62,13849.0,109.8838,109.9218,109.7793,109.8363,13849.0
2023-09-19 10:15:00,115.65,115.9,115.65,115.82,6023.0,109.8648,110.1023,109.8648,110.0263,6023.0
2023-09-19 10:20:00,115.84,116.07,115.84,116.0,11495.0,110.0453,110.2638,110.0453,110.1973,11495.0
2023-09-19 10:25:00,116.03,116.15,116.0,116.12,3323.0,110.2258,110.3398,110.1973,110.3113,3323.0
2023-09-19 10:30:00,116.13,116.2,116.06,116.15,4785.0,110.3208,110.3873,110.2543,110.3398,4785.0
2023-09-19 10:35:00,116.14,116.21,116.09,116.14,5709.0,110.3303,110.3968,110.2828,110.3303,5709.0
2023-09-19 10:40:00,116.15,116.17,115.98,116.06,107628.0,110.3398,110.3588,110.1783,110.2543,107628.0
2023-09-19 10:45:00,116.04,116.05,115.82,115.86,11804.0,110.2353,110.2448,110.0263,110.0643,11804.0
2023-09-19 10:50:00,115.83,115.87,115.76,115.85,7010.0,110.0358,110.0738,109.9693,110.0548,7010.0
2023-09-19 10:55:00,115.81,115.82,115.74,115.8,1500.0,110.0168,110.0263,109.9503,110.0073,1500.0
2023-09-19 11:00:00,115.79,115.81,115.62,115.62,3104.0,109.9978,110.0168,109.8363,109.8363,3104.0
2023-09-19 11:05:00,115.59,115.59,115.48,115.55,6842.0,109.8078,109.8078,109.7033,109.7698,6842.0
2023-09-19 11:10:00,115.52,115.56,115.5,115.53,1100.0,109.7413,109.7793,109.7223,109.7508,1100.0
2023-09-19 11:15:00,115.52,115.54,115.47,115.52,5491.0,109.7413,109.7603,109.6938,109.7413,5491.0
2023-09-19 11:20:00,115.52,115.56,115.5,115.54,3085.0,109.7413,109.7793,109.7223,109.7603,3085.0
2023-09-19 11:25:00,115.56,115.66,115.56,115.62,1700.0,109.7793,109.8743,109.7793,109.8363,1700.0
2023-09-19 11:30:00,115.66,115.66,115.59,115.64,5692.0,109.8743,109.8743,109.8078,109.8553,5692.0
2023-09-19 11:35:00,115.66,115.74,115.62,115.73,6412.0,109.8743,109.9503,109.8363,109.9408,6412.0
2023-09-19 11:40:00,115.7,115.82,115.7,115.72,7500.0,109.9123,110.0263,109.9123,109.9313,7500.0
2023-09-19 11:45:00,115.72,115.74,115.64,115.65,700.0,109.9313,109.9503,109.8553,109.8648,700.0
2023-09-19 11:50:00,115.64,115.69,115.52,115.62,12574.0,109.8553,109.9028,109.7413,109.8363,12574.0
2023-09-19 11:55:00,115.59,115.74,115.56,115.69,1110.0,109.8078,109.9503,109.7793,109.9028,1110.0
2023-09-19 12:00:00,115.67,115.73,115.66,115.7,2390.0,109.8838,109.9408,109.8743,109.9123,2390.0
2023-09-19 12:05:00,115.65,115.65,115.59,115.59,400.0,109.8648,109.8648,109.8078,109.8078,400.0
2023-09-19 12:10:00,115.5,115.58,115.5,115.57,3645.0,109.7223,109.7983,109.7223,109.7888,3645.0
2023-09-19 12:15:00,115.54,115.63,115.48,115.63,4062.0,109.7603,109.8458,109.7033,109.8458,4062.0
2023-09-19 12:20:00,115.56,115.56,115.46,115.48,3616.0,109.7793,109.7793,109.6843,109.7033,3616.0
2023-09-19 12:25:00,115.49,115.52,115.45,115.5,15600.0,109.7128,109.7413,109.6748,109.7223,15600.0
2023-09-19 12:30:00,115.5,115.5,115.39,115.39,1421.0,109.7223,109.7223,109.6178,109.6178,1421.0
2023-09-19 12:35:00,115.41,115.41,115.31,115.34,1466.0,109.6368,109.6368,109.5418,109.5703,1466.0
2023-09-19 12:40:00,115.36,115.36,115.25,115.25,10598.0,109.5893,109.5893,109.4848,109.4848,10598.0
2023-09-19 12:45:00,115.22,115.33,115.22,115.3,6073.0,109.4563,109.5608,109.4563,109.5323,6073.0
2023-09-19 12:50:00,115.3,115.37,115.28,115.36,6007.0,109.5323,109.5988,109.5133,109.5893,6007.0
2023-09-19 12:55:00,115.38,115.43,115.36,115.39,6860.0,109.6083,109.6558,109.5893,109.6178,6860.0
2023-09-19 13:00:00,115.36,115.4,115.34,115.37,2147.0,109.5893,109.6273,109.5703,109.5988,2147.0
2023-09-19 13:05:00,115.39,115.49,115.37,115.45,2618.0,109.6178,109.7128,109.5988,109.6748,2618.0
2023-09-19 13:10:00,115.48,115.58,115.45,115.58,2958.0,109.7033,109.7983,109.6748,109.7983,2958.0
2023-09-19 13:15:00,115.56,115.61,115.52,115.53,4672.0,109.7793,109.8268,109.7413,109.7508,4672.0
2023-09-19 13:20:00,115.52,115.52,115.49,115.5,2946.0,109.7413,109.7413,109.7128,109.7223,2946.0
2023-09-19 13:25:00,115.53,115.53,115.46,115.49,3859.0,109.7508,109.7508,109.6843,109.7128,3859.0
2023-09-19 13:30:00,115.55,115.56,115.5,115.56,5700.0,109.7698,109.7793,109.7223,109.7793,5700.0
2023-09-19 13:35:00,115.53,115.63,115.53,115.63,3991.0,109.7508,109.8458,109.7508,109.8458,3991.0
2023-09-19 13:40:00,115.61,115.62,115.54,115.56,4151.0,109.8268,109.8363,109.7603,109.7793,4151.0
2023-09-19 13:45:00,115.56,115.7,115.56,115.7,3976.0,109.7793,109.9123,109.7793,109.9123,3976.0
2023-09-19 13:50:00,115.68,115.77,115.68,115.75,3681.0,109.8933,109.9788,109.8933,109.9598,3681.0
2023-09-19 13:55:00,115.71,115.72,115.66,115.7,2303.0,109.9218,109.9313,109.8743,109.9123,2303.0
2023-09-19 14:00:00,115.7,115.71,115.62,115.7,5539.0,109.9123,109.9218,109.8363,109.9123,5539.0
2023-09-19 14:05:00,115.71,115.71,115.66,115.67,10248.0,109.9218,109.9218,109.8743,109.8838,10248.0
2023-09-19 14:10:00,115.66,115.66,115.61,115.64,3383.0,109.8743,109.8743,109.8268,109.8553,3383.0
2023-09-19 14:15:00,115.61,115.68,115.61,115.64,4132.0,109.8268,109.8933,109.8268,109.8553,4132.0
2023-09-19 14:20:00,115.66,115.68,115.58,115.58,1851.0,109.8743,109.8933,109.7983,109.7983,1851.0
2023-09-19 14:25:00,115.59,115.63,115.56,115.58,4890.0,109.8078,109.8458,109.7793,109.7983,4890.0
2023-09-19 14:30:00,115.61,115.7,115.61,115.68,2720.0,109.8268,109.9123,109.8268,109.8933,2720.0
2023-09-19 14:35:00,115.7,115.93,115.7,115.86,3476.0,109.9123,110.1308,109.9123,110.0643,3476.0
2023-09-19 14:40:00,115.86,115.99,115.86,115.99,5215.0,110.0643,110.1878,110.0643,110.1878,5215.0
2023-09-19 14:45:00,115.98,116.08,115.97,116.0,8338.0,110.1783,110.2733,110.1688,110.1973,8338.0
2023-09-19 14:50:00,116.0,116.01,115.95,115.98,6678.0,110.1973,110.2068,110.1498,110.1783,6678.0
2023-09-19 14:55:00,115.98,116.02,115.92,115.95,5659.0,110.1783,110.2163,110.1213,110.1498,5659.0
2023-09-19 15:00:00,115.92,115.98,115.9,115.96,4927.0,110.1213,110.1783,110.1023,110.1593,4927.0
2023-09-19 15:05:00,115.96,116.0,115.92,116.0,3257.0,110.1593,110.1973,110.1213,110.1973,3257.0
2023-09-19 15:10:00,116.0,116.0,115.91,115.95,6188.0,110.1973,110.1973,110.1118,110.1498,6188.0
2023-09-19 15:15:00,115.97,116.01,115.92,115.97,8835.0,110.1688,110.2068,110.1213,110.1688,8835.0
2023-09-19 15:20:00,115.98,116.1,115.94,116.05,8216.0,110.1783,110.2923,110.1403,110.2448,8216.0
2023-09-19 15:25:00,116.03,116.06,116.0,116.05,14918.0,110.2258,110.2543,110.1973,110.2448,14918.0
2023-09-19 15:30:00,116.04,116.09,115.98,116.01,16358.0,110.2353,110.2828,110.1783,110.2068,16358.0
2023-09-19 15:35:00,116.01,116.13,116.0,116.11,35696.0,110.2068,110.3208,110.1973,110.3018,35696.0
2023-09-19 15:40:00,116.12,116.21,116.09,116.18,27189.0,110.3113,110.3968,110.2828,110.3683,27189.0
2023-09-19 15:45:00,116.2,116.41,116.2,116.26,18587.0,110.3873,110.5868,110.3873,110.4443,18587.0
2023-09-19 15:50:00,116.26,116.42,116.17,116.33,54402.0,110.4443,110.5963,110.3588,110.5108,54402.0
2023-09-19 15:55:00,116.33,116.34,116.12,116.14,110561.0,110.5108,110.5203,110.3113,110.3303,110561.0
2023-09-20 09:30:00,116.63,116.63,116.26,116.4,14415.0,110.7958,110.7958,110.4443,110.5773,14415.0
2023-09-20 09:35:00,116.5,116.61,116.43,116.61,20077.0,110.6723,110.7768,110.6058,110.7768,20077.0
2023-09-20 09:40:00,116.6,116.6,116.46,116.53,7282.0,110.7673,110.7673,110.6343,110.7008,7282.0
2023-09-20 09:45:00,116.48,116.82,116.45,116.82,10743.0,110.6533,110.9763,110.6248,110.9763,10743.0
2023-09-20 09:50:00,116.79,116.95,116.76,116.81,7380.0,110.9478,111.0998,110.9193,110.9668,7380.0
2023-09-20 09:55:00,116.87,116.95,116.79,116.8,3060.0,111.0238,111.0998,110.9478,110.9573,3060.0
2023-09-20 10:00:00,116.72,116.81,116.7,116.76,3796.0,110.8813,110.9668,110.8623,110.9193,3796.0
2023-09-20 10:05:00,116.73,116.87,116.69,116.72,7253.0,110.8908,111.0238,110.8528,110.8813,7253.0
2023-09-20 10:10:00,116.72,116.72,116.6,116.61,5207.0,110.8813,110.8813,110.7673,110.7768,5207.0
2023-09-20 10:15:00,116.62,116.65,116.53,116.65,5418.0,110.7863,110.8148,110.7008,110.8148,5418.0
2023-09-20 10:20:00,116.62,116.71,116.6,116.6,5067.0,110.7863,110.8718,110.7673,110.7673,5067.0
2023-09-20 10:25:00,116.59,116.67,116.5,116.66,6198.0,110.7578,110.8338,110.6723,110.8243,6198.0
2023-09-20 10:30:00,116.67,116.76,116.66,116.73,4363.0,110.8338,110.9193,110.8243,110.8908,4363.0
2023-09-20 10:35:00,116.69,116.7,116.6,116.62,5267.0,110.8528,110.8623,110.7673,110.7863,5267.0
2023-09-20 10:40:00,116.56,116.68,116.56,116.68,2941.0,110.7293,110.8433,110.7293,110.8433,2941.0
2023-09-20 10:45:00,116.7,116.83,116.7,116.74,5535.0,110.8623,110.9858,110.8623,110.9003,5535.0
2023-09-20 10:50:00,116.7,116.73,116.65,116.68,8440.0,110.8623,110.8908,110.8148,110.8433,8440.0
2023-09-20 10:55:00,116.68,116.86,116.68,116.77,6084.0,110.8433,111.0143,110.8433,110.9288,6084.0
2023-09-20 11:00:00,116.71,116.85,116.71,116.84,27027.0,110.8718,111.0048,110.8718,110.9953,27027.0
2023-09-20 11:05:00,116.78,116.88,116.77,116.87,2546.0,110.9383,111.0333,110.9288,111.0238,2546.0
2023-09-20 11:10:00,116.87,116.89,116.71,116.82,7962.0,111.0238,111.0428,110.8718,110.9763,7962.0
2023-09-20 11:15:00,116.79,116.83,116.77,116.77,2439.0,110.9478,110.9858,110.9288,110.9288,2439.0
2023-09-20 11:20:00,116.77,116.77,116.71,116.74,2793.0,110.9288,110.9288,110.8718,110.9003,2793.0
2023-09-20 11:25:00,116.72,116.76,116.64,116.75,99167.0,110.8813,110.9193,110.8053,110.9098,99167.0
2023-09-20 11:30:00,116.73,116.74,116.62,116.67,2989.0,110.8908,110.9003,110.7863,110.8338,2989.0
2023-09-20 11:35:00,116.61,116.78,116.61,116.74,1728.0,110.7768,110.9383,110.7768,110.9003,1728.0
2023-09-20 11:40:00,116.77,116.77,116.58,116.58,2200.0,110.9288,110.9288,110.7483,110.7483,2200.0
2023-09-20 11:45:00,116.6,116.73,116.6,116.72,3810.0,110.7673,110.8908,110.7673,110.8813,3810.0
2023-09-20 11:50:00,116.75,116.81,116.74,116.78,33735.0,110.9098,110.9668,110.9003,110.9383,33735.0
2023-09-20 11:55:00,116.81,116.83,116.79,116.81,2842.0,110.9668,110.9858,110.9478,110.9668,2842.0
2023-09-20 12:00:00,116.82,116.85,116.79,116.84,5859.0,110.9763,111.0048,110.9478,110.9953,5859.0
2023-09-20 12:05:00,116.81,116.83,116.78,116.79,1500.0,110.9668,110.9858,110.9383,110.9478,1500.0
2023-09-20 12:10:00,116.75,116.79,116.74,116.77,2723.0,110.9098,110.9478,110.9003,110.9288,2723.0
2023-09-20 12:15:00,116.8,116.83,116.78,116.83,1900.0,110.9573,110.9858,110.9383,110.9858,1900.0
2023-09-20 12:20:00,116.8,116.85,116.78,116.79,4054.0,110.9573,111.0048,110.9383,110.9478,4054.0
2023-09-20 12:25:00,116.78,116.84,116.77,116.8,23182.0,110.9383,110.9953,110.9288,110.9573,23182.0
2023-09-20 12:30:00,116.85,116.89,116.83,116.83,2741.0,111.0048,111.0428,110.9858,110.9858,2741.0
2023-09-20 12:35:00,116.83,116.89,116.82,116.87,2781.0,110.9858,111.0428,110.9763,111.0238,2781.0
2023-09-20 12:40:00,116.82,116.85,116.78,116.84,2240.0,110.9763,111.0048,110.9383,110.9953,2240.0
2023-09-20 12:45:00,116.79,116.8,116.76,116.79,2112.0,110.9478,110.9573,110.9193,110.9478,2112.0
2023-09-20 12:50:00,116.79,116.79,116.74,116.77,1186.0,110.9478,110.9478,110.9003,110.9288,1186.0
2023-09-20 12:55:00,116.77,116.88,116.77,116.88,2899.0,110.9288,111.0333,110.9288,111.0333,2899.0
2023-09-20 13:00:00,116.83,116.85,116.8,116.8,2232.0,110.9858,111.0048,110.9573,110.9573,2232.0
2023-09-20 13:05:00,116.79,116.83,116.78,116.79,11415.0,110.9478,110.9858,110.9383,110.9478,11415.0
2023-09-20 13:10:00,116.71,116.76,116.7,116.76,1808.0,110.8718,110.9193,110.8623,110.9193,1808.0
2023-09-20 13:15:00,116.72,116.73,116.69,116.72,1884.0,110.8813,110.8908,110.8528,110.8813,1884.0
2023-09-20 13:20:00,116.7,116.78,116.69,116.72,4113.0,110.8623,110.9383,110.8528,110.8813,4113.0
2023-09-20 13:25:00,116.74,116.76,116.66,116.66,2141.0,110.9003,110.9193,110.8243,110.8243,2141.0
2023-09-20 13:30:00,116.67,116.68,116.62,116.67,1680.0,110.8338,110.8433,110.7863,110.8338,1680.0
2023-09-20 13:35:00,116.67,116.81,116.66,116.71,10071.0,110.8338,110.9668,110.8243,110.8718,10071.0
2023-09-20 13:40:00,116.7,116.75,116.62,116.72,3095.0,110.8623,110.9098,110.7863,110.8813,3095.0
2023-09-20 13:45:00,116.73,116.76,116.68,116.71,2424.0,110.8908,110.9193,110.8433,110.8718,2424.0
2023-09-20 13:50:00,116.72,116.82,116.71,116.81,5650.0,110.8813,110.9763,110.8718,110.9668,5650.0
2023-09-20 13:55:00,116.8,116.84,116.77,116.8,5685.0,110.9573,110.9953,110.9288,110.9573,5685.0
2023-09-20 14:00:00,116.8,116.81,116.07,116.07,4340.0,110.9573,110.9668,110.2638,110.2638,4340.0
2023-09-20 14:05:00,116.09,116.09,115.94,116.04,8994.0,110.2828,110.2828,110.1403,110.2353,8994.0
2023-09-20 14:10:00,115.96,116.17,115.93,116.11,2456.0,110.1593,110.3588,110.1308,110.3018,2456.0
2023-09-20 14:15:00,115.99,116.27,115.93,116.15,18980.0,110.1878,110.4538,110.1308,110.3398,18980.0
2023-09-20 14:20:00,116.15,116.34,116.07,116.33,12352.0,110.3398,110.5203,110.2638,110.5108,12352.0
2023-09-20 14:25:00,116.4,116.44,116.27,116.43,12745.0,110.5773,110.6153,110.4538,110.6058,12745.0
2023-09-20 14:30:00,116.37,116.78,116.32,116.59,16187.0,110.5488,110.9383,110.5013,110.7578,16187.0
2023-09-20 14:35:00,116.62,116.79,116.47,116.52,15808.0,110.7863,110.9478,110.6438,110.6913,15808.0
2023-09-20 14:40:00,116.52,116.67,116.39,116.57,5866.0,110.6913,110.8338,110.5678,110.7388,5866.0
2023-09-20 14:45:00,116.56,116.62,116.23,116.34,3895.0,110.7293,110.7863,110.4158,110.5203,3895.0
2023-09-20 14:50:00,116.24,116.24,116.1,116.11,4645.0,110.4253,110.4253,110.2923,110.3018,4645.0
2023-09-20 14:55:00,116.08,116.41,116.02,116.19,9581.0,110.2733,110.5868,110.2163,110.3778,9581.0
2023-09-20 15:00:00,116.18,116.26,116.07,116.07,3659.0,110.3683,110.4443,110.2638,110.2638,3659.0
2023-09-20 15:05:00,116.11,116.18,115.92,116.07,2799.0,110.3018,110.3683,110.1213,110.2638,2799.0
2023-09-20 15:10:00,116.02,116.04,115.89,115.96,3542.0,110.2163,110.2353,110.0928,110.1593,3542.0
2023-09-20 15:15:00,115.96,115.96,115.78,115.88,2866.0,110.1593,110.1593,109.9883,110.0833,2866.0
2023-09-20 15:20:00,115.88,115.93,115.84,115.93,3120.0,110.0833,110.1308,110.0453,110.1308,3120.0
2023-09-20 15:25:00,115.94,115.99,115.86,115.93,8948.0,110.1403,110.1878,110.0643,110.1308,8948.0
2023-09-20 15:30:00,115.94,115.95,115.66,115.67,8877.0,110.1403,110.1498,109.8743,109.8838,8877.0
2023-09-20 15:35:00,115.65,115.73,115.6,115.62,4751.0,109.8648,109.9408,109.8173,109.8363,4751.0
2023-09-20 15:40:00,115.66,115.69,115.62,115.69,9937.0,109.8743,109.9028,109.8363,109.9028,9937.0
2023-09-20 15:45:00,115.68,115.71,115.61,115.7,17511.0,109.8933,109.9218,109.8268,109.9123,17511.0
2023-09-20 15:50:00,115.68,115.83,115.62,115.74,27945.0,109.8933,110.0358,109.8363,109.9503,27945.0
2023-09-20 15:55:00,115.62,115.8,115.61,115.64,108199.0,109.8363,110.0073,109.8268,109.8553,108199.0
2023-09-21 09:30:00,115.08,115.39,114.67,114.9,41898.0,109.3233,109.6178,108.9338,109.1523,41898.0
2023-09-21 09:35:00,114.89,115.0,114.26,114.33,10630.0,109.1428,109.2473,108.5443,108.6108,10630.0
2023-09-21 09:40:00,114.31,114.54,114.11,114.54,7187.0,108.5918,108.8103,108.4018,108.8103,7187.0
2023-09-21 09:45:00,114.51,114.55,114.26,114.34,5710.0,108.7818,108.8198,108.5443,108.6203,5710.0
2023-09-21 09:50:00,114.33,114.44,114.11,114.39,11719.0,108.6108,108.7153,108.4018,108.6678,11719.0
2023-09-21 09:55:00,114.31,114.55,114.29,114.47,7866.0,108.5918,108.8198,108.5728,108.7438,7866.0
2023-09-21 10:00:00,114.47,114.67,114.42,114.42,3872.0,108.7438,108.9338,108.6963,108.6963,3872.0
2023-09-21 10:05:00,114.44,114.59,114.43,114.55,5905.0,108.7153,108.8578,108.7058,108.8198,5905.0
2023-09-21 10:10:00,114.62,114.83,114.54,114.79,9309.0,108.8863,109.0858,108.8103,109.0478,9309.0
2023-09-21 10:15:00,114.8,114.93,114.76,114.82,18466.0,109.0573,109.1808,109.0193,109.0763,18466.0
2023-09-21 10:20:00,114.84,114.85,114.55,114.59,20477.0,109.0953,109.1048,108.8198,108.8578,20477.0
2023-09-21 10:25:00,114.59,114.6,114.4,114.4,8526.0,108.8578,108.8673,108.6773,108.6773,8526.0
2023-09-21 10:30:00,114.38,114.42,114.35,114.37,2738.0,108.6583,108.6963,108.6298,108.6488,2738.0
2023-09-21 10:35:00,114.4,114.55,114.4,114.55,7521.0,108.6773,108.8198,108.6773,108.8198,7521.0
2023-09-21 10:40:00,114.55,114.59,114.51,114.56,6085.0,108.8198,108.8578,108.7818,108.8293,6085.0
2023-09-21 10:45:00,114.54,114.65,114.53,114.65,12236.0,108.8103,108.9148,108.8008,108.9148,12236.0
2023-09-21 10:50:00,114.62,114.64,114.41,114.47,10280.0,108.8863,108.9053,108.6868,108.7438,10280.0
2023-09-21 10:55:00,114.44,114.47,114.22,114.25,6188.0,108.7153,108.7438,108.5063,108.5348,6188.0
2023-09-21 11:00:00,114.29,114.37,114.24,114.37,3287.0,108.5728,108.6488,108.5253,108.6488,3287.0
2023-09-21 11:05:00,114.47,114.49,114.33,114.39,5731.0,108.7438,108.7628,108.6108,108.6678,5731.0
2023-09-21 11:10:00,114.34,114.38,114.19,114.2,3913.0,108.6203,108.6583,108.4778,108.4873,3913.0
2023-09-21 11:15:00,114.22,114.27,114.17,114.27,3456.0,108.5063,108.5538,108.4588,108.5538,3456.0
2023-09-21 11:20:00,114.24,114.32,114.24,114.26,3777.0,108.5253,108.6013,108.5253,108.5443,3777.0
2023-09-21 11:25:00,114.28,114.32,114.25,114.29,5599.0,108.5633,108.6013,108.5348,108.5728,5599.0
2023-09-21 11:30:00,114.27,114.34,114.19,114.33,7079.0,108.5538,108.6203,108.4778,108.6108,7079.0
2023-09-21 11:35:00,114.33,114.33,114.22,114.25,6003.0,108.6108,108.6108,108.5063,108.5348,6003.0
2023-09-21 11:40:00,114.25,114.25,114.11,114.23,7121.0,108.5348,108.5348,108.4018,108.5158,7121.0
2023-09-21 11:45:00,114.23,114.38,114.23,114.36,3589.0,108.5158,108.6583,108.5158,108.6393,3589.0
2023-09-21 11:50:00,114.36,114.39,114.24,114.25,5767.0,108.6393,108.6678,108.5253,108.5348,5767.0
2023-09-21 11:55:00,114.26,114.29,114.25,114.27,3616.0,108.5443,108.5728,108.5348,108.5538,3616.0
2023-09-21 12:00:00,114.24,114.36,114.22,114.36,7692.0,108.5253,108.6393,108.5063,108.6393,7692.0
2023-09-21 12:05:00,114.34,114.41,114.29,114.36,3778.0,108.6203,108.6868,108.5728,108.6393,3778.0
2023-09-21 12:10:00,114.35,114.35,114.24,114.27,5737.0,108.6298,108.6298,108.5253,108.5538,5737.0
2023-09-21 12:15:00,114.24,114.26,114.03,114.03,8313.0,108.5253,108.5443,108.3258,108.3258,8313.0
2023-09-21 12:20:00,114.02,114.02,113.91,113.99,4010.0,108.3163,108.3163,108.2118,108.2878,4010.0
2023-09-21 12:25:00,114.0,114.0,113.93,113.94,2168.0,108.2973,108.2973,108.2308,108.2403,2168.0
2023-09-21 12:30:00,113.91,113.94,113.78,113.93,5349.0,108.2118,108.2403,108.0883,108.2308,5349.0
2023-09-21 12:35:00,113.95,113.95,113.71,113.72,4800.0,108.2498,108.2498,108.0218,108.0313,4800.0
2023-09-21 12:40:00,113.69,113.74,113.62,113.68,14912.0,108.0028,108.0503,107.9363,107.9933,14912.0
2023-09-21 12:45:00,113.67,113.73,113.61,113.7,5700.0,107.9838,108.0408,107.9268,108.0123,5700.0
2023-09-21 12:50:00,113.72,113.8,113.64,113.77,10161.0,108.0313,108.1073,107.9553,108.0788,10161.0
2023-09-21 12:55:00,113.82,113.82,113.7,113.76,2857.0,108.1263,108.1263,108.0123,108.0693,2857.0
2023-09-21 13:00:00,113.71,113.77,113.67,113.73,2010.0,108.0218,108.0788,107.9838,108.0408,2010.0
2023-09-21 13:05:00,113.75,113.8,113.7,113.7,3192.0,108.0598,108.1073,108.0123,108.0123,3192.0
2023-09-21 13:10:00,113.71,113.79,113.65,113.76,5634.0,108.0218,108.0978,107.9648,108.0693,5634.0
2023-09-21 13:15:00,113.75,113.91,113.75,113.88,7008.0,108.0598,108.2118,108.0598,108.1833,7008.0
2023-09-21 13:20:00,113.87,113.97,113.85,113.94,5798.0,108.1738,108.2688,108.1548,108.2403,5798.0
2023-09-21 13:25:00,113.93,114.04,113.93,114.04,5556.0,108.2308,108.3353,108.2308,108.3353,5556.0
2023-09-21 13:30:00,114.05,114.12,113.98,114.12,11149.0,108.3448,108.4113,108.2783,108.4113,11149.0
2023-09-21 13:35:00,114.13,114.21,114.1,114.13,7236.0,108.4208,108.4968,108.3923,108.4208,7236.0
2023-09-21 13:40:00,114.12,114.15,114.05,114.07,4312.0,108.4113,108.4398,108.3448,108.3638,4312.0
2023-09-21 13:45:00,114.1,114.16,114.06,114.14,5777.0,108.3923,108.4493,108.3543,108.4303,5777.0
2023-09-21 13:50:00,114.14,114.19,114.09,114.09,5772.0,108.4303,108.4778,108.3828,108.3828,5772.0
2023-09-21 13:55:00,114.1,114.1,114.0,114.0,2351.0,108.3923,108.3923,108.2973,108.2973,2351.0
2023-09-21 14:00:00,114.0,114.02,113.96,113.96,5226.0,108.2973,108.3163,108.2593,108.2593,5226.0
2023-09-21 14:05:00,113.97,114.1,113.97,114.02,5721.0,108.2688,108.3923,108.2688,108.3163,5721.0
2023-09-21 14:10:00,114.0,114.09,113.98,114.04,4508.0,108.2973,108.3828,108.2783,108.3353,4508.0
2023-09-21 14:15:00,114.02,114.02,113.95,113.97,3673.0,108.3163,108.3163,108.2498,108.2688,3673.0
2023-09-21 14:20:00,113.95,113.97,113.92,113.95,2558.0,108.2498,108.2688,108.2213,108.2498,2558.0
2023-09-21 14:25:00,113.94,113.94,113.84,113.87,4181.0,108.2403,108.2403,108.1453,108.1738,4181.0
2023-09-21 14:30:00,113.87,113.88,113.78,113.83,6696.0,108.1738,108.1833,108.0883,108.1358,6696.0
2023-09-21 14:35:00,113.82,113.96,113.82,113.92,2989.0,108.1263,108.2593,108.1263,108.2213,2989.0
2023-09-21 14:40:00,113.92,113.94,113.83,113.86,1707.0,108.2213,108.2403,108.1358,108.1643,1707.0
2023-09-21 14:45:00,113.89,113.91,113.86,113.88,3021.0,108.1928,108.2118,108.1643,108.1833,3021.0
2023-09-21 14:50:00,113.89,113.91,113.87,113.9,4391.0,108.1928,108.2118,108.1738,108.2023,4391.0
2023-09-21 14:55:00,113.91,113.94,113.84,113.84,10400.0,108.2118,108.2403,108.1453,108.1453,10400.0
2023-09-21 15:00:00,113.84,113.86,113.81,113.81,6138.0,108.1453,108.1643,108.1168,108.1168,6138.0
2023-09-21 15:05:00,113.82,113.82,113.73,113.78,5994.0,108.1263,108.1263,108.0408,108.0883,5994.0
2023-09-21 15:10:00,113.77,113.8,113.73,113.8,5280.0,108.0788,108.1073,108.0408,108.1073,5280.0
2023-09-21 15:15:00,113.78,113.78,113.68,113.74,11033.0,108.0883,108.0883,107.9933,108.0503,11033.0
2023-09-21 15:20:00,113.74,113.78,113.71,113.75,9235.0,108.0503,108.0883,108.0218,108.0598,9235.0
2023-09-21 15:25:00,113.72,113.73,113.49,113.55,11016.0,108.0313,108.0408,107.8128,107.8698,11016.0
2023-09-21 15:30:00,113.54,113.6,113.5,113.56,13135.0,107.8603,107.9173,107.8223,107.8793,13135.0
2023-09-21 15:35:00,113.55,113.68,113.48,113.48,22817.0,107.8698,107.9933,107.8033,107.8033,22817.0
2023-09-21 15:40:00,113.5,113.55,113.41,113.41,15437.0,107.8223,107.8698,107.7369,107.7369,15437.0
2023-09-21 15:45:00,113.41,113.41,113.26,113.26,27564.0,107.7369,107.7369,107.5944,107.5944,27564.0
2023-09-21 15:50:00,113.25,113.49,113.11,113.47,64388.0,107.5849,107.8128,107.4519,107.7938,64388.0
2023-09-21 15:55:00,113.44,113.45,113.29,113.31,171059.0,107.7653,107.7748,107.6229,107.6419,171059.0
2023-09-22 09:30:00,112.88,113.64,112.88,113.43,39625.0,107.2334,107.9553,107.2334,107.7558,39625.0
2023-09-22 09:35:00,113.45,113.92,113.39,113.92,7983.0,107.7748,108.2213,107.7179,108.2213,7983.0
2023-09-22 09:40:00,113.98,114.17,113.86,113.98,9484.0,108.2783,108.4588,108.1643,108.2783,9484.0
2023-09-22 09:45:00,113.96,114.09,113.69,113.74,5555.0,108.2593,108.3828,108.0028,108.0503,5555.0
2023-09-22 09:50:00,113.82,113.83,113.46,113.52,3578.0,108.1263,108.1358,107.7843,107.8413,3578.0
2023-09-22 09:55:00,113.52,113.63,113.49,113.63,2563.0,107.8413,107.9458,107.8128,107.9458,2563.0
2023-09-22 10:00:00,113.74,113.75,113.57,113.59,8120.0,108.0503,108.0598,107.8888,107.9078,8120.0
2023-09-22 10:05:00,113.64,113.72,113.57,113.61,3933.0,107.9553,108.0313,107.8888,107.9268,3933.0
2023-09-22 10:10:00,113.63,113.73,113.63,113.68,9555.0,107.9458,108.0408,107.9458,107.9933,9555.0
2023-09-22 10:15:00,113.68,113.75,113.64,113.73,4861.0,107.9933,108.0598,107.9553,108.0408,4861.0
2023-09-22 10:20:00,113.63,113.78,113.57,113.73,6892.0,107.9458,108.0883,107.8888,108.0408,6892.0
2023-09-22 10:25:00,113.77,113.78,113.58,113.73,8352.0,108.0788,108.0883,107.8983,108.0408,8352.0
2023-09-22 10:30:00,113.76,113.89,113.75,113.84,9344.0,108.0693,108.1928,108.0598,108.1453,9344.0
2023-09-22 10:35:00,113.85,113.87,113.65,113.67,10070.0,108.1548,108.1738,107.9648,107.9838,10070.0
2023-09-22 10:40:00,113.67,113.72,113.64,113.65,3227.0,107.9838,108.0313,107.9553,107.9648,3227.0
2023-09-22 10:45:00,113.67,113.77,113.65,113.77,5654.0,107.9838,108.0788,107.9648,108.0788,5654.0
2023-09-22 10:50:00,113.75,113.84,113.72,113.79,6681.0,108.0598,108.1453,108.0313,108.0978,6681.0
2023-09-22 10:55:00,113.81,113.89,113.79,113.87,5861.0,108.1168,108.1928,108.0978,108.1738,5861.0
2023-09-22 11:00:00,113.88,113.88,113.71,113.73,5005.0,108.1833,108.1833,108.0218,108.0408,5005.0
2023-09-22 11:05:00,113.74,113.79,113.7,113.73,5376.0,108.0503,108.0978,108.0123,108.0408,5376.0
2023-09-22 11:10:00,113.72,113.78,113.65,113.77,3625.0,108.0313,108.0883,107.9648,108.0788,3625.0
2023-09-22 11:15:00,113.75,113.81,113.71,113.71,5400.0,108.0598,108.1168,108.0218,108.0218,5400.0
2023-09-22 11:20:00,113.69,113.75,113.67,113.75,2512.0,108.0028,108.0598,107.9838,108.0598,2512.0
2023-09-22 11:25:00,113.75,113.9,113.72,113.88,8737.0,108.0598,108.2023,108.0313,108.1833,8737.0
2023-09-22 11:30:00,113.88,113.91,113.81,113.82,7949.0,108.1833,108.2118,108.1168,108.1263,7949.0
2023-09-22 11:35:00,113.85,113.93,113.81,113.93,5900.0,108.1548,108.2308,108.1168,108.2308,5900.0
2023-09-22 11:40:00,113.91,113.91,113.75,113.81,6217.0,108.2118,108.2118,108.0598,108.1168,6217.0
2023-09-22 11:45:00,113.81,113.9,113.81,113.84,3700.0,108.1168,108.2023,108.1168,108.1453,3700.0
2023-09-22 11:50:00,113.86,113.88,113.67,113.72,5243.0,108.1643,108.1833,107.9838,108.0313,5243.0
2023-09-22 11:55:00,113.72,113.74,113.61,113.64,5544.0,108.0313,108.0503,107.9268,107.9553,5544.0
2023-09-22 12:00:00,113.62,113.67,113.58,113.62,4132.0,107.9363,107.9838,107.8983,107.9363,4132.0
2023-09-22 12:05:00,113.65,113.65,113.52,113.52,4344.0,107.9648,107.9648,107.8413,107.8413,4344.0
2023-09-22 12:10:00,113.52,113.61,113.48,113.59,2700.0,107.8413,107.9268,107.8033,107.9078,2700.0
2023-09-22 12:15:00,113.58,113.68,113.58,113.64,5433.0,107.8983,107.9933,107.8983,107.9553,5433.0
2023-09-22 12:20:00,113.64,113.67,113.58,113.62,2716.0,107.9553,107.9838,107.8983,107.9363,2716.0
2023-09-22 12:25:00,113.6,113.67,113.59,113.66,3975.0,107.9173,107.9838,107.9078,107.9743,3975.0
2023-09-22 12:30:00,113.67,113.73,113.62,113.7,4627.0,107.9838,108.0408,107.9363,108.0123,4627.0
2023-09-22 12:35:00,113.7,113.84,113.7,113.8,5542.0,108.0123,108.1453,108.0123,108.1073,5542.0
2023-09-22 12:40:00,113.79,113.86,113.76,113.84,5863.0,108.0978,108.1643,108.0693,108.1453,5863.0
2023-09-22 12:45:00,113.82,113.87,113.78,113.8,5439.0,108.1263,108.1738,108.0883,108.1073,5439.0
2023-09-22 12:50:00,113.8,113.86,113.75,113.81,4286.0,108.1073,108.1643,108.0598,108.1168,4286.0
2023-09-22 12:55:00,113.86,113.9,113.85,113.86,2638.0,108.1643,108.2023,108.1548,108.1643,2638.0
2023-09-22 13:00:00,113.87,113.9,113.84,113.89,10446.0,108.1738,108.2023,108.1453,108.1928,10446.0
2023-09-22 13:05:00,113.89,113.91,113.84,113.84,5195.0,108.1928,108.2118,108.1453,108.1453,5195.0
2023-09-22 13:10:00,113.79,113.81,113.75,113.75,4613.0,108.0978,108.1168,108.0598,108.0598,4613.0
2023-09-22 13:15:00,113.74,113.76,113.69,113.74,5048.0,108.0503,108.0693,108.0028,108.0503,5048.0
2023-09-22 13:20:00,113.68,113.68,113.57,113.59,3313.0,107.9933,107.9933,107.8888,107.9078,3313.0
2023-09-22 13:25:00,113.66,113.67,113.61,113.63,2015.0,107.9743,107.9838,107.9268,107.9458,2015.0
2023-09-22 13:30:00,113.62,113.69,113.56,113.67,28851.0,107.9363,108.0028,107.8793,107.9838,28851.0
2023-09-22 13:35:00,113.67,113.69,113.55,113.55,5056.0,107.9838,108.0028,107.8698,107.8698,5056.0
2023-09-22 13:40:00,113.57,113.6,113.46,113.46,3882.0,107.8888,107.9173,107.7843,107.7843,3882.0
2023-09-22 13:45:00,113.48,113.51,113.39,113.46,1626.0,107.8033,107.8318,107.7179,107.7843,1626.0
2023-09-22 13:50:00,113.44,113.58,113.43,113.58,4521.0,107.7653,107.8983,107.7558,107.8983,4521.0
2023-09-22 13:55:00,113.58,113.6,113.53,113.56,1640.0,107.8983,107.9173,107.8508,107.8793,1640.0
2023-09-22 14:00:00,113.56,113.6,113.52,113.54,1661.0,107.8793,107.9173,107.8413,107.8603,1661.0
2023-09-22 14:05:00,113.54,113.56,113.53,113.54,1026.0,107.8603,107.8793,107.8508,107.8603,1026.0
2023-09-22 14:10:00,113.54,113.54,113.4,113.43,1811.0,107.8603,107.8603,107.7274,107.7558,1811.0
2023-09-22 14:15:00,113.41,113.41,113.34,113.34,5252.0,107.7369,107.7369,107.6704,107.6704,5252.0
2023-09-22 14:20:00,113.37,113.44,113.33,113.38,2763.0,107.6989,107.7653,107.6609,107.7084,2763.0
2023-09-22 14:25:00,113.39,113.39,113.25,113.26,3871.0,107.7179,107.7179,107.5849,107.5944,3871.0
2023-09-22 14:30:00,113.25,113.27,113.18,113.27,2758.0,107.5849,107.6039,107.5184,107.6039,2758.0
2023-09-22 14:35:00,113.28,113.29,113.17,113.18,3005.0,107.6134,107.6229,107.5089,107.5184,3005.0
2023-09-22 14:40:00,113.17,113.22,113.11,113.13,3335.0,107.5089,107.5564,107.4519,107.4709,3335.0
2023-09-22 14:45:00,113.13,113.24,113.11,113.24,4297.0,107.4709,107.5754,107.4519,107.5754,4297.0
2023-09-22 14:50:00,113.25,113.3,113.21,113.3,5827.0,107.5849,107.6324,107.5469,107.6324,5827.0
2023-09-22 14:55:00,113.31,113.35,113.26,113.31,2677.0,107.6419,107.6799,107.5944,107.6419,2677.0
2023-09-22 15:00:00,113.34,113.59,113.34,113.57,2700.0,107.6704,107.9078,107.6704,107.8888,2700.0
2023-09-22 15:05:00,113.56,113.74,113.56,113.69,4990.0,107.8793,108.0503,107.8793,108.0028,4990.0
2023-09-22 15:10:00,113.75,113.77,113.67,113.72,7404.0,108.0598,108.0788,107.9838,108.0313,7404.0
2023-09-22 15:15:00,113.72,113.72,113.6,113.66,19709.0,108.0313,108.0313,107.9173,107.9743,19709.0
2023-09-22 15:20:00,113.64,113.74,113.57,113.7,15780.0,107.9553,108.0503,107.8888,108.0123,15780.0
2023-09-22 15:25:00,113.7,113.7,113.56,113.56,4237.0,108.0123,108.0123,107.8793,107.8793,4237.0
2023-09-22 15:30:00,113.56,113.61,113.42,113.43,7132.0,107.8793,107.9268,107.7464,107.7558,7132.0
2023-09-22 15:35:00,113.43,113.51,113.43,113.45,4741.0,107.7558,107.8318,107.7558,107.7748,4741.0
2023-09-22 15:40:00,113.44,113.44,113.24,113.25,7435.0,107.7653,107.7653,107.5754,107.5849,7435.0
2023-09-22 15:45:00,113.25,113.28,113.05,113.09,10494.0,107.5849,107.6134,107.3949,107.4329,10494.0
2023-09-22 15:50:00,113.07,113.1,112.88,112.93,43906.0,107.4139,107.4424,107.2334,107.2809,43906.0
2023-09-22 15:55:00,112.97,113.05,112.92,112.93,66044.0,107.3189,107.3949,107.2714,107.2809,66044.0
2023-09-25 09:30:00,112.97,113.32,112.87,113.31,12398.0,107.3189,107.6514,107.2239,107.6419,12398.0
2023-09-25 09:35:00,113.33,113.55,113.23,113.38,8579.0,107.6609,107.8698,107.5659,107.7084,8579.0
2023-09-25 09:40:00,113.4,113.61,113.4,113.61,4247.0,107.7274,107.9268,107.7274,107.9268,4247.0
2023-09-25 09:45:00,113.59,113.62,113.43,113.44,3784.0,107.9078,107.9363,107.7558,107.7653,3784.0
2023-09-25 09:50:00,113.46,113.47,113.2,113.35,3622.0,107.7843,107.7938,107.5374,107.6799,3622.0
2023-09-25 09:55:00,113.36,113.53,113.35,113.5,15599.0,107.6894,107.8508,107.6799,107.8223,15599.0
2023-09-25 10:00:00,113.5,113.51,113.16,113.34,12607.0,107.8223,107.8318,107.4994,107.6704,12607.0
2023-09-25 10:05:00,113.29,113.32,113.17,113.23,5524.0,107.6229,107.6514,107.5089,107.5659,5524.0
2023-09-25 10:10:00,113.21,113.4,113.21,113.33,5755.0,107.5469,107.7274,107.5469,107.6609,5755.0
2023-09-25 10:15:00,113.37,113.37,113.17,113.19,6112.0,107.6989,107.6989,107.5089,107.5279,6112.0
2023-09-25 10:20:00,113.17,113.25,113.13,113.19,6523.0,107.5089,107.5849,107.4709,107.5279,6523.0
2023-09-25 10:25:00,113.19,113.23,113.09,113.12,7978.0,107.5279,107.5659,107.4329,107.4614,7978.0
2023-09-25 10:30:00,113.09,113.09,112.97,113.09,5556.0,107.4329,107.4329,107.3189,107.4329,5556.0
2023-09-25 10:35:00,113.07,113.15,113.02,113.09,9272.0,107.4139,107.4899,107.3664,107.4329,9272.0
2023-09-25 10:40:00,113.1,113.12,112.97,113.09,6103.0,107.4424,107.4614,107.3189,107.4329,6103.0
2023-09-25 10:45:00,113.06,113.11,112.98,113.03,6390.0,107.4044,107.4519,107.3284,107.3759,6390.0
2023-09-25 10:50:00,113.0,113.01,112.88,112.92,4800.0,107.3474,107.3569,107.2334,107.2714,4800.0
2023-09-25 10:55:00,112.87,112.99,112.85,112.98,8270.0,107.2239,107.3379,107.2049,107.3284,8270.0
2023-09-25 11:00:00,112.98,113.03,112.94,113.0,13490.0,107.3284,107.3759,107.2904,107.3474,13490.0
2023-09-25 11:05:00,113.0,113.34,112.99,113.27,12519.0,107.3474,107.6704,107.3379,107.6039,12519.0
2023-09-25 11:10:00,113.32,113.46,113.32,113.35,8495.0,107.6514,107.7843,107.6514,107.6799,8495.0
2023-09-25 11:15:00,113.37,113.51,113.37,113.51,6662.0,107.6989,107.8318,107.6989,107.8318,6662.0
2023-09-25 11:20:00,113.51,113.55,113.32,113.38,9995.0,107.8318,107.8698,107.6514,107.7084,9995.0
2023-09-25 11:25:00,113.39,113.5,113.35,113.46,8893.0,107.7179,107.8223,107.6799,107.7843,8893.0
2023-09-25 11:30:00,113.48,113.49,113.42,113.45,7418.0,107.8033,107.8128,107.7464,107.7748,7418.0
2023-09-25 11:35:00,113.45,113.48,113.4,113.45,9262.0,107.7748,107.8033,107.7274,107.7748,9262.0
2023-09-25 11:40:00,113.42,113.52,113.38,113.5,19255.0,107.7464,107.8413,107.7084,107.8223,19255.0
2023-09-25 11:45:00,113.51,113.6,113.48,113.5,12258.0,107.8318,107.9173,107.8033,107.8223,12258.0
2023-09-25 11:50:00,113.53,113.69,113.53,113.56,3870.0,107.8508,108.0028,107.8508,107.8793,3870.0
2023-09-25 11:55:00,113.56,113.57,113.49,113.49,4337.0,107.8793,107.8888,107.8128,107.8128,4337.0
2023-09-25 12:00:00,113.52,113.52,113.39,113.4,11827.0,107.8413,107.8413,107.7179,107.7274,11827.0
2023-09-25 12:05:00,113.4,113.55,113.4,113.54,17039.0,107.7274,107.8698,107.7274,107.8603,17039.0
2023-09-25 12:10:00,113.52,113.58,113.5,113.55,5780.0,107.8413,107.8983,107.8223,107.8698,5780.0
2023-09-25 12:15:00,113.54,113.63,113.54,113.61,2100.0,107.8603,107.9458,107.8603,107.9268,2100.0
2023-09-25 12:20:00,113.6,113.72,113.58,113.68,7781.0,107.9173,108.0313,107.8983,107.9933,7781.0
2023-09-25 12:25:00,113.68,113.71,113.6,113.68,9453.0,107.9933,108.0218,107.9173,107.9933,9453.0
2023-09-25 12:30:00,113.69,113.74,113.63,113.66,7036.0,108.0028,108.0503,107.9458,107.9743,7036.0
2023-09-25 12:35:00,113.62,113.66,113.53,113.55,4400.0,107.9363,107.9743,107.8508,107.8698,4400.0
2023-09-25 12:40:00,113.57,113.66,113.54,113.62,11575.0,107.8888,107.9743,107.8603,107.9363,11575.0
2023-09-25 12:45:00,113.62,113.63,113.56,113.57,9482.0,107.9363,107.9458,107.8793,107.8888,9482.0
2023-09-25 12:50:00,113.55,113.63,113.47,113.63,5893.0,107.8698,107.9458,107.7938,107.9458,5893.0
2023-09-25 12:55:00,113.63,113.65,113.57,113.59,8731.0,107.9458,107.9648,107.8888,107.9078,8731.0
2023-09-25 13:00:00,113.6,113.6,113.41,113.48,17980.0,107.9173,107.9173,107.7369,107.8033,17980.0
2023-09-25 13:05:00,113.46,113.52,113.38,113.46,10182.0,107.7843,107.8413,107.7084,107.7843,10182.0
2023-09-25 13:10:00,113.43,113.63,113.42,113.6,7150.0,107.7558,107.9458,107.7464,107.9173,7150.0
2023-09-25 13:15:00,113.59,113.6,113.52,113.53,4729.0,107.9078,107.9173,107.8413,107.8508,4729.0
2023-09-25 13:20:00,113.57,113.6,113.53,113.55,5034.0,107.8888,107.9173,107.8508,107.8698,5034.0
2023-09-25 13:25:00,113.56,113.56,113.4,113.47,6920.0,107.8793,107.8793,107.7274,107.7938,6920.0
2023-09-25 13:30:00,113.45,113.51,113.42,113.48,10231.0,107.7748,107.8318,107.7464,107.8033,10231.0
2023-09-25 13:35:00,113.5,113.54,113.45,113.53,10435.0,107.8223,107.8603,107.7748,107.8508,10435.0
2023-09-25 13:40:00,113.53,113.54,113.43,113.43,5434.0,107.8508,107.8603,107.7558,107.7558,5434.0
2023-09-25 13:45:00,113.43,113.47,113.39,113.45,6316.0,107.7558,107.7938,107.7179,107.7748,6316.0
2023-09-25 13:50:00,113.5,113.57,113.49,113.52,6181.0,107.8223,107.8888,107.8128,107.8413,6181.0
2023-09-25 13:55:00,113.5,113.54,113.5,113.53,2556.0,107.8223,107.8603,107.8223,107.8508,2556.0
2023-09-25 14:00:00,113.56,113.63,113.54,113.63,3866.0,107.8793,107.9458,107.8603,107.9458,3866.0
2023-09-25 14:05:00,113.65,113.66,113.59,113.63,3000.0,107.9648,107.9743,107.9078,107.9458,3000.0
2023-09-25 14:10:00,113.61,113.68,113.59,113.66,6892.0,107.9268,107.9933,107.9078,107.9743,6892.0
2023-09-25 14:15:00,113.65,113.66,113.55,113.61,9592.0,107.9648,107.9743,107.8698,107.9268,9592.0
2023-09-25 14:20:00,113.58,113.61,113.56,113.58,5926.0,107.8983,107.9268,107.8793,107.8983,5926.0
2023-09-25 14:25:00,113.57,113.68,113.56,113.65,9212.0,107.8888,107.9933,107.8793,107.9648,9212.0
2023-09-25 14:30:00,113.64,113.75,113.63,113.73,9488.0,107.9553,108.0598,107.9458,108.0408,9488.0
2023-09-25 14:35:00,113.72,113.87,113.72,113.8,10299.0,108.0313,108.1738,108.0313,108.1073,10299.0
2023-09-25 14:40:00,113.81,113.89,113.81,113.82,9538.0,108.1168,108.1928,108.1168,108.1263,9538.0
2023-09-25 14:45:00,113.81,113.93,113.81,113.83,9882.0,108.1168,108.2308,108.1168,108.1358,9882.0
2023-09-25 14:50:00,113.83,113.86,113.79,113.8,8997.0,108.1358,108.1643,108.0978,108.1073,8997.0
2023-09-25 14:55:00,113.8,113.81,113.72,113.75,7269.0,108.1073,108.1168,108.0313,108.0598,7269.0
2023-09-25 15:00:00,113.72,113.79,113.61,113.63,7723.0,108.0313,108.0978,107.9268,107.9458,7723.0
2023-09-25 15:05:00,113.61,113.61,113.51,113.52,5920.0,107.9268,107.9268,107.8318,107.8413,5920.0
2023-09-25 15:10:00,113.52,113.7,113.52,113.7,7457.0,107.8413,108.0123,107.8413,108.0123,7457.0
2023-09-25 15:15:00,113.71,113.9,113.68,113.85,13012.0,108.0218,108.2023,107.9933,108.1548,13012.0
2023-09-25 15:20:00,113.86,113.95,113.75,113.82,17063.0,108.1643,108.2498,108.0598,108.1263,17063.0
2023-09-25 15:25:00,113.79,113.79,113.64,113.76,10091.0,108.0978,108.0978,107.9553,108.0693,10091.0
2023-09-25 15:30:00,113.76,113.9,113.71,113.87,18655.0,108.0693,108.2023,108.0218,108.1738,18655.0
2023-09-25 15:35:00,113.87,114.04,113.86,114.04,27599.0,108.1738,108.3353,108.1643,108.3353,27599.0
2023-09-25 15:40:00,114.06,114.14,114.05,114.12,19289.0,108.3543,108.4303,108.3448,108.4113,19289.0
2023-09-25 15:45:00,114.13,114.21,114.1,114.2,33400.0,108.4208,108.4968,108.3923,108.4873,33400.0
2023-09-25 15:50:00,114.19,114.22,114.02,114.1,46860.0,108.4778,108.5063,108.3163,108.3923,46860.0
2023-09-25 15:55:00,114.11,114.39,114.1,114.37,160298.0,108.4018,108.6678,108.3923,108.6488,160298.0
2023-09-26 09:30:00,113.96,114.33,113.67,113.76,97597.0,108.2593,108.6108,107.9838,108.0693,97597.0
2023-09-26 09:35:00,113.73,113.93,113.61,113.74,9853.0,108.0408,108.2308,107.9268,108.0503,9853.0
2023-09-26 09:40:00,113.76,113.83,113.33,113.53,25257.0,108.0693,108.1358,107.6609,107.8508,25257.0
2023-09-26 09:45:00,113.56,113.74,113.32,113.74,28754.0,107.8793,108.0503,107.6514,108.0503,28754.0
2023-09-26 09:50:00,113.71,113.75,113.43,113.6,43693.0,108.0218,108.0598,107.7558,107.9173,43693.0
2023-09-26 09:55:00,113.59,113.81,113.4,113.7,41966.0,107.9078,108.1168,107.7274,108.0123,41966.0
2023-09-26 10:00:00,113.75,113.87,113.63,113.68,108556.0,108.0598,108.1738,107.9458,107.9933,108556.0
2023-09-26 10:05:00,113.66,113.87,113.58,113.63,27509.0,107.9743,108.1738,107.8983,107.9458,27509.0
2023-09-26 10:10:00,113.63,113.65,113.35,113.38,16305.0,107.9458,107.9648,107.6799,107.7084,16305.0
2023-09-26 10:15:00,113.36,113.39,113.06,113.1,14530.0,107.6894,107.7179,107.4044,107.4424,14530.0
2023-09-26 10:20:00,113.08,113.23,113.0,113.17,18468.0,107.4234,107.5659,107.3474,107.5089,18468.0
2023-09-26 10:25:00,113.21,113.33,113.06,113.31,7882.0,107.5469,107.6609,107.4044,107.6419,7882.0
2023-09-26 10:30:00,113.3,113.38,113.22,113.22,25074.0,107.6324,107.7084,107.5564,107.5564,25074.0
2023-09-26 10:35:00,113.3,113.46,113.22,113.33,63528.0,107.6324,107.7843,107.5564,107.6609,63528.0
2023-09-26 10:40:00,113.33,113.56,113.25,113.5,61447.0,107.6609,107.8793,107.5849,107.8223,61447.0
2023-09-26 10:45:00,113.56,113.56,113.44,113.46,28305.0,107.8793,107.8793,107.7653,107.7843,28305.0
2023-09-26 10:50:00,113.44,113.46,113.3,113.33,29585.0,107.7653,107.7843,107.6324,107.6609,29585.0
2023-09-26 10:55:00,113.32,113.35,113.11,113.35,16272.0,107.6514,107.6799,107.4519,107.6799,16272.0
2023-09-26 11:00:00,113.35,113.4,113.27,113.3,19810.0,107.6799,107.7274,107.6039,107.6324,19810.0
2023-09-26 11:05:00,113.32,113.32,113.18,113.18,22628.0,107.6514,107.6514,107.5184,107.5184,22628.0
2023-09-26 11:10:00,113.17,113.19,112.98,113.03,9860.0,107.5089,107.5279,107.3284,107.3759,9860.0
2023-09-26 11:15:00,113.05,113.1,112.89,112.95,18859.0,107.3949,107.4424,107.2429,107.2999,18859.0
2023-09-26 11:20:00,112.93,112.96,112.86,112.89,7751.0,107.2809,107.3094,107.2144,107.2429,7751.0
2023-09-26 11:25:00,112.9,112.97,112.79,112.79,8398.0,107.2524,107.3189,107.1479,107.1479,8398.0
2023-09-26 11:30:00,112.79,112.85,112.73,112.83,18461.0,107.1479,107.2049,107.0909,107.1859,18461.0
2023-09-26 11:35:00,112.83,112.85,112.78,112.79,15378.0,107.1859,107.2049,107.1384,107.1479,15378.0
2023-09-26 11:40:00,112.8,112.86,112.7,112.71,14367.0,107.1574,107.2144,107.0624,107.0719,14367.0
2023-09-26 11:45:00,112.68,112.8,112.64,112.78,7528.0,107.0434,107.1574,107.0054,107.1384,7528.0
2023-09-26 11:50:00,112.79,112.81,112.59,112.59,7171.0,107.1479,107.1669,106.9579,106.9579,7171.0
2023-09-26 11:55:00,112.62,112.81,112.61,112.76,6862.0,106.9864,107.1669,106.9769,107.1194,6862.0
2023-09-26 12:00:00,112.78,112.86,112.72,112.73,20175.0,107.1384,107.2144,107.0814,107.0909,20175.0
2023-09-26 12:05:00,112.73,112.86,112.71,112.8,5568.0,107.0909,107.2144,107.0719,107.1574,5568.0
2023-09-26 12:10:00,112.79,112.93,112.76,112.93,11157.0,107.1479,107.2809,107.1194,107.2809,11157.0
2023-09-26 12:15:00,112.91,112.91,112.81,112.84,7027.0,107.2619,107.2619,107.1669,107.1954,7027.0
2023-09-26 12:20:00,112.84,112.9,112.8,112.86,11097.0,107.1954,107.2524,107.1574,107.2144,11097.0
2023-09-26 12:25:00,112.87,112.92,112.86,112.88,6981.0,107.2239,107.2714,107.2144,107.2334,6981.0
2023-09-26 12:30:00,112.88,112.89,112.79,112.79,7438.0,107.2334,107.2429,107.1479,107.1479,7438.0
2023-09-26 12:35:00,112.78,112.88,112.78,112.84,6119.0,107.1384,107.2334,107.1384,107.1954,6119.0
2023-09-26 12:40:00,112.81,112.92,112.81,112.81,8063.0,107.1669,107.2714,107.1669,107.1669,8063.0
2023-09-26 12:45:00,112.84,112.93,112.81,112.82,5964.0,107.1954,107.2809,107.1669,107.1764,5964.0
2023-09-26 12:50:00,112.81,112.84,112.72,112.74,7266.0,107.1669,107.1954,107.0814,107.1004,7266.0
2023-09-26 12:55:00,112.76,112.87,112.75,112.77,6008.0,107.1194,107.2239,107.1099,107.1289,6008.0
2023-09-26 13:00:00,112.77,112.95,112.76,112.93,14683.0,107.1289,107.2999,107.1194,107.2809,14683.0
2023-09-26 13:05:00,112.92,113.05,112.81,113.05,8243.0,107.2714,107.3949,107.1669,107.3949,8243.0
2023-09-26 13:10:00,113.04,113.06,112.98,112.98,5248.0,107.3854,107.4044,107.3284,107.3284,5248.0
2023-09-26 13:15:00,113.01,113.08,112.89,112.93,8129.0,107.3569,107.4234,107.2429,107.2809,8129.0
2023-09-26 13:20:00,112.94,112.96,112.83,112.9,10815.0,107.2904,107.3094,107.1859,107.2524,10815.0
2023-09-26 13:25:00,112.91,112.92,112.86,112.87,5383.0,107.2619,107.2714,107.2144,107.2239,5383.0
2023-09-26 13:30:00,112.87,113.0,112.86,112.9,13300.0,107.2239,107.3474,107.2144,107.2524,13300.0
2023-09-26 13:35:00,112.9,112.92,112.72,112.76,12902.0,107.2524,107.2714,107.0814,107.1194,12902.0
2023-09-26 13:40:00,112.79,112.79,112.71,112.73,7835.0,107.1479,107.1479,107.0719,107.0909,7835.0
2023-09-26 13:45:00,112.74,112.78,112.69,112.74,16029.0,107.1004,107.1384,107.0529,107.1004,16029.0
2023-09-26 13:50:00,112.74,112.88,112.72,112.88,16693.0,107.1004,107.2334,107.0814,107.2334,16693.0
2023-09-26 13:55:00,112.88,113.0,112.85,112.98,23323.0,107.2334,107.3474,107.2049,107.3284,23323.0
2023-09-26 14:00:00,112.99,112.99,112.87,112.89,10903.0,107.3379,107.3379,107.2239,107.2429,10903.0
2023-09-26 14:05:00,112.86,112.86,112.69,112.74,7688.0,107.2144,107.2144,107.0529,107.1004,7688.0
2023-09-26 14:10:00,112.74,112.81,112.71,112.81,8074.0,107.1004,107.1669,107.0719,107.1669,8074.0
2023-09-26 14:15:00,112.8,112.83,112.72,112.73,8823.0,107.1574,107.1859,107.0814,107.0909,8823.0
2023-09-26 14:20:00,112.74,112.87,112.71,112.86,9285.0,107.1004,107.2239,107.0719,107.2144,9285.0
2023-09-26 14:25:00,112.84,112.84,112.73,112.76,6973.0,107.1954,107.1954,107.0909,107.1194,6973.0
2023-09-26 14:30:00,112.74,112.84,112.71,112.8,10857.0,107.1004,107.1954,107.0719,107.1574,10857.0
2023-09-26 14:35:00,112.82,112.82,112.71,112.72,8202.0,107.1764,107.1764,107.0719,107.0814,8202.0
2023-09-26 14:40:00,112.7,112.73,112.62,112.63,7452.0,107.0624,107.0909,106.9864,106.9959,7452.0
2023-09-26 14:45:00,112.62,112.68,112.57,112.57,14257.0,106.9864,107.0434,106.9389,106.9389,14257.0
2023-09-26 14:50:00,112.57,112.61,112.51,112.51,11808.0,106.9389,106.9769,106.8819,106.8819,11808.0
2023-09-26 14:55:00,112.52,112.66,112.49,112.64,20493.0,106.8914,107.0244,106.8629,107.0054,20493.0
2023-09-26 15:00:00,112.63,112.63,112.52,112.54,9512.0,106.9959,106.9959,106.8914,106.9104,9512.0
2023-09-26 15:05:00,112.55,112.59,112.49,112.55,15542.0,106.9199,106.9579,106.8629,106.9199,15542.0
2023-09-26 15:10:00,112.55,112.63,112.48,112.51,18811.0,106.9199,106.9959,106.8534,106.8819,18811.0
2023-09-26 15:15:00,112.51,112.56,112.45,112.45,13934.0,106.8819,106.9294,106.8249,106.8249,13934.0
2023-09-26 15:20:00,112.45,112.47,112.39,112.42,17425.0,106.8249,106.8439,106.7679,106.7964,17425.0
2023-09-26 15:25:00,112.41,112.54,112.39,112.46,14706.0,106.7869,106.9104,106.7679,106.8344,14706.0
2023-09-26 15:30:00,112.47,112.51,112.41,112.49,23850.0,106.8439,106.8819,106.7869,106.8629,23850.0
2023-09-26 15:35:00,112.5,112.58,112.48,112.53,28813.0,106.8724,106.9484,106.8534,106.9009,28813.0
2023-09-26 15:40:00,112.52,112.62,112.5,112.6,29582.0,106.8914,106.9864,106.8724,106.9674,29582.0
2023-09-26 15:45:00,112.6,112.6,112.47,112.49,32985.0,106.9674,106.9674,106.8439,106.8629,32985.0
2023-09-26 15:50:00,112.49,112.65,112.43,112.64,62978.0,106.8629,107.0149,106.8059,107.0054,62978.0
2023-09-26 15:55:00,112.65,112.93,112.58,112.78,264103.0,107.0149,107.2809,106.9484,107.1384,264103.0
2023-09-27 09:30:00,112.51,113.29,110.42,112.78,119418.0,106.8819,107.6229,104.8964,107.1384,119418.0
2023-09-27 09:35:00,112.75,113.48,112.32,113.23,36016.0,107.1099,107.8033,106.7014,107.5659,36016.0
2023-09-27 09:40:00,113.31,113.31,112.75,113.07,16236.0,107.6419,107.6419,107.1099,107.4139,16236.0
2023-09-27 09:45:00,113.1,114.41,113.1,114.41,56988.0,107.4424,108.6868,107.4424,108.6868,56988.0
2023-09-27 09:50:00,114.23,115.73,114.21,114.9,79840.0,108.5158,109.9408,108.4968,109.1523,79840.0
2023-09-27 09:55:00,114.76,115.29,114.36,115.12,20886.0,109.0193,109.5228,108.6393,109.3613,20886.0
2023-09-27 10:00:00,115.12,115.78,114.75,115.78,29593.0,109.3613,109.9883,109.0098,109.9883,29593.0
2023-09-27 10:05:00,115.75,116.18,115.53,116.04,27577.0,109.9598,110.3683,109.7508,110.2353,27577.0
2023-09-27 10:10:00,116.09,116.67,116.0,116.67,32324.0,110.2828,110.8338,110.1973,110.8338,32324.0
2023-09-27 10:15:00,116.77,116.77,116.02,116.2,31229.0,110.9288,110.9288,110.2163,110.3873,31229.0
2023-09-27 10:20:00,116.18,116.63,116.06,116.53,44173.0,110.3683,110.7958,110.2543,110.7008,44173.0
2023-09-27 10:25:00,116.52,116.7,116.22,116.31,25427.0,110.6913,110.8623,110.4063,110.4918,25427.0
2023-09-27 10:30:00,116.27,116.68,116.07,116.65,22552.0,110.4538,110.8433,110.2638,110.8148,22552.0
2023-09-27 10:35:00,116.63,116.65,116.39,116.43,39266.0,110.7958,110.8148,110.5678,110.6058,39266.0
2023-09-27 10:40:00,116.41,116.63,116.04,116.11,14580.0,110.5868,110.7958,110.2353,110.3018,14580.0
2023-09-27 10:45:00,116.11,116.4,116.1,116.26,14802.0,110.3018,110.5773,110.2923,110.4443,14802.0
2023-09-27 10:50:00,116.31,116.33,115.76,115.88,18320.0,110.4918,110.5108,109.9693,110.0833,18320.0
2023-09-27 10:55:00,115.91,116.34,115.89,116.33,20373.0,110.1118,110.5203,110.0928,110.5108,20373.0
2023-09-27 11:00:00,116.29,116.77,116.22,116.72,16394.0,110.4728,110.9288,110.4063,110.8813,16394.0
2023-09-27 11:05:00,116.69,117.21,116.6,117.2,22019.0,110.8528,111.3468,110.7673,111.3373,22019.0
2023-09-27 11:10:00,117.19,117.2,116.82,117.01,19236.0,111.3278,111.3373,110.9763,111.1568,19236.0
2023-09-27 11:15:00,117.0,117.4,116.84,116.84,19423.0,111.1473,111.5273,110.9953,110.9953,19423.0
2023-09-27 11:20:00,116.84,117.22,116.83,117.14,13485.0,110.9953,111.3563,110.9858,111.2803,13485.0
2023-09-27 11:25:00,117.11,117.39,117.11,117.15,20296.0,111.2518,111.5178,111.2518,111.2898,20296.0
2023-09-27 11:30:00,117.17,117.43,117.13,117.41,13112.0,111.3088,111.5558,111.2708,111.5368,13112.0
2023-09-27 11:35:00,117.45,117.51,117.28,117.29,10526.0,111.5748,111.6318,111.4133,111.4228,10526.0
2023-09-27 11:40:00,117.34,117.38,117.26,117.34,11538.0,111.4703,111.5083,111.3943,111.4703,11538.0
2023-09-27 11:45:00,117.36,117.37,117.03,117.16,10959.0,111.4893,111.4988,111.1758,111.2993,10959.0
2023-09-27 11:50:00,117.16,117.19,117.03,117.03,14388.0,111.2993,111.3278,111.1758,111.1758,14388.0
2023-09-27 11:55:00,117.04,117.08,116.87,117.07,25370.0,111.1853,111.2233,111.0238,111.2138,25370.0
2023-09-27 12:00:00,117.09,117.22,117.06,117.18,16965.0,111.2328,111.3563,111.2043,111.3183,16965.0
2023-09-27 12:05:00,117.18,117.29,116.99,117.13,15596.0,111.3183,111.4228,111.1378,111.2708,15596.0
2023-09-27 12:10:00,117.1,117.1,116.86,116.93,12486.0,111.2423,111.2423,111.0143,111.0808,12486.0
2023-09-27 12:15:00,116.93,116.93,116.79,116.84,9464.0,111.0808,111.0808,110.9478,110.9953,9464.0
2023-09-27 12:20:00,116.83,117.19,116.82,117.16,14807.0,110.9858,111.3278,110.9763,111.2993,14807.0
2023-09-27 12:25:00,117.16,117.27,117.12,117.27,13849.0,111.2993,111.4038,111.2613,111.4038,13849.0
2023-09-27 12:30:00,117.3,117.42,117.27,117.36,19417.0,111.4323,111.5463,111.4038,111.4893,19417.0
2023-09-27 12:35:00,117.34,117.53,117.34,117.5,12728.0,111.4703,111.6508,111.4703,111.6223,12728.0
2023-09-27 12:40:00,117.43,117.47,117.33,117.41,9915.0,111.5558,111.5938,111.4608,111.5368,9915.0
2023-09-27 12:45:00,117.44,117.56,117.41,117.48,19837.0,111.5653,111.6793,111.5368,111.6033,19837.0
2023-09-27 12:50:00,117.49,117.52,117.26,117.33,11664.0,111.6128,111.6413,111.3943,111.4608,11664.0
2023-09-27 12:55:00,117.35,117.44,117.28,117.35,12069.0,111.4798,111.5653,111.4133,111.4798,12069.0
2023-09-27 13:00:00,117.38,117.56,117.38,117.56,14921.0,111.5083,111.6793,111.5083,111.6793,14921.0
2023-09-27 13:05:00,117.58,117.58,117.43,117.55,10635.0,111.6983,111.6983,111.5558,111.6698,10635.0
2023-09-27 13:10:00,117.52,117.52,117.26,117.26,16831.0,111.6413,111.6413,111.3943,111.3943,16831.0
2023-09-27 13:15:00,117.28,117.31,117.09,117.12,8546.0,111.4133,111.4418,111.2328,111.2613,8546.0
2023-09-27 13:20:00,117.13,117.19,117.02,117.11,15457.0,111.2708,111.3278,111.1663,111.2518,15457.0
2023-09-27 13:25:00,117.12,117.18,117.05,117.16,7334.0,111.2613,111.3183,111.1948,111.2993,7334.0
2023-09-27 13:30:00,117.13,117.2,117.09,117.12,20352.0,111.2708,111.3373,111.2328,111.2613,20352.0
2023-09-27 13:35:00,117.11,117.11,116.76,116.89,33681.0,111.2518,111.2518,110.9193,111.0428,33681.0
2023-09-27 13:40:00,116.87,117.0,116.75,116.97,10290.0,111.0238,111.1473,110.9098,111.1188,10290.0
2023-09-27 13:45:00,116.98,117.26,116.98,117.22,21434.0,111.1283,111.3943,111.1283,111.3563,21434.0
2023-09-27 13:50:00,117.23,117.35,117.2,117.28,12615.0,111.3658,111.4798,111.3373,111.4133,12615.0
2023-09-27 13:55:00,117.28,117.45,117.24,117.41,15500.0,111.4133,111.5748,111.3753,111.5368,15500.0
2023-09-27 14:00:00,117.44,117.56,117.32,117.52,15957.0,111.5653,111.6793,111.4513,111.6413,15957.0
2023-09-27 14:05:00,117.54,117.54,117.46,117.52,16789.0,111.6603,111.6603,111.5843,111.6413,16789.0
2023-09-27 14:10:00,117.5,117.52,117.2,117.24,17638.0,111.6223,111.6413,111.3373,111.3753,17638.0
2023-09-27 14:15:00,117.26,117.26,117.15,117.19,14918.0,111.3943,111.3943,111.2898,111.3278,14918.0
2023-09-27 14:20:00,117.15,117.29,117.1,117.26,13695.0,111.2898,111.4228,111.2423,111.3943,13695.0
2023-09-27 14:25:00,117.29,117.53,117.22,117.53,17656.0,111.4228,111.6508,111.3563,111.6508,17656.0
2023-09-27 14:30:00,117.54,117.76,117.54,117.66,15651.0,111.6603,111.8692,111.6603,111.7743,15651.0
2023-09-27 14:35:00,117.68,117.9,117.68,117.87,20546.0,111.7933,112.0022,111.7933,111.9737,20546.0
2023-09-27 14:40:00,117.84,117.87,117.65,117.76,16558.0,111.9452,111.9737,111.7648,111.8692,16558.0
2023-09-27 14:45:00,117.79,117.94,117.79,117.83,16203.0,111.8977,112.0402,111.8977,111.9357,16203.0
2023-09-27 14:50:00,117.81,117.96,117.81,117.84,32129.0,111.9167,112.0592,111.9167,111.9452,32129.0
2023-09-27 14:55:00,117.84,117.87,117.71,117.75,23691.0,111.9452,111.9737,111.8217,111.8597,23691.0
2023-09-27 15:00:00,117.75,117.91,117.74,117.89,22123.0,111.8597,112.0117,111.8502,111.9927,22123.0
2023-09-27 15:05:00,117.88,117.98,117.73,117.82,20442.0,111.9832,112.0782,111.8407,111.9262,20442.0
2023-09-27 15:10:00,117.81,118.08,117.66,117.66,30954.0,111.9167,112.1732,111.7743,111.7743,30954.0
2023-09-27 15:15:00,117.71,117.72,117.46,117.54,21162.0,111.8217,111.8312,111.5843,111.6603,21162.0
2023-09-27 15:20:00,117.54,117.6,117.32,117.37,20984.0,111.6603,111.7173,111.4513,111.4988,20984.0
2023-09-27 15:25:00,117.34,117.39,117.17,117.17,18898.0,111.4703,111.5178,111.3088,111.3088,18898.0
2023-09-27 15:30:00,117.17,117.29,117.05,117.24,37749.0,111.3088,111.4228,111.1948,111.3753,37749.0
2023-09-27 15:35:00,117.22,117.22,116.63,116.7,34281.0,111.3563,111.3563,110.7958,110.8623,34281.0
2023-09-27 15:40:00,116.67,116.76,116.41,116.41,27825.0,110.8338,110.9193,110.5868,110.5868,27825.0
2023-09-27 15:45:00,116.34,116.42,116.19,116.24,36274.0,110.5203,110.5963,110.3778,110.4253,36274.0
2023-09-27 15:50:00,116.27,116.35,116.04,116.32,69750.0,110.4538,110.5298,110.2353,110.5013,69750.0
2023-09-27 15:55:00,116.3,116.59,116.27,116.57,132619.0,110.4823,110.7578,110.4538,110.7388,132619.0
2023-09-28 09:30:00,117.15,117.99,117.06,117.82,46996.0,111.2898,112.0877,111.2043,111.9262,46996.0
2023-09-28 09:35:00,117.84,118.17,117.54,117.77,19026.0,111.9452,112.2587,111.6603,111.8787,19026.0
2023-09-28 09:40:00,117.83,118.02,117.65,117.77,15335.0,111.9357,112.1162,111.7648,111.8787,15335.0
2023-09-28 09:45:00,117.77,118.37,117.76,118.29,14857.0,111.8787,112.4487,111.8692,112.3727,14857.0
2023-09-28 09:50:00,118.27,118.32,118.09,118.17,6658.0,112.3537,112.4012,112.1827,112.2587,6658.0
2023-09-28 09:55:00,118.2,118.55,118.12,118.52,16294.0,112.2872,112.6197,112.2112,112.5912,16294.0
2023-09-28 10:00:00,118.53,118.65,117.84,118.27,19819.0,112.6007,112.7147,111.9452,112.3537,19819.0
2023-09-28 10:05:00,118.11,118.22,117.75,117.81,10130.0,112.2017,112.3062,111.8597,111.9167,10130.0
2023-09-28 10:10:00,117.8,117.93,117.71,117.93,17116.0,111.9072,112.0307,111.8217,112.0307,17116.0
2023-09-28 10:15:00,117.92,118.07,117.81,117.98,14938.0,112.0212,112.1637,111.9167,112.0782,14938.0
2023-09-28 10:20:00,118.04,118.04,117.83,117.91,13051.0,112.1352,112.1352,111.9357,112.0117,13051.0
2023-09-28 10:25:00,117.89,117.91,117.69,117.72,20540.0,111.9927,112.0117,111.8028,111.8312,20540.0
2023-09-28 10:30:00,117.73,117.74,117.44,117.53,15911.0,111.8407,111.8502,111.5653,111.6508,15911.0
2023-09-28 10:35:00,117.56,117.69,117.36,117.42,14294.0,111.6793,111.8028,111.4893,111.5463,14294.0
2023-09-28 10:40:00,117.43,117.43,117.15,117.32,11788.0,111.5558,111.5558,111.2898,111.4513,11788.0
2023-09-28 10:45:00,117.25,117.3,117.07,117.27,20188.0,111.3848,111.4323,111.2138,111.4038,20188.0
2023-09-28 10:50:00,117.26,117.38,117.18,117.33,13331.0,111.3943,111.5083,111.3183,111.4608,13331.0
2023-09-28 10:55:00,117.33,117.36,117.02,117.09,16584.0,111.4608,111.4893,111.1663,111.2328,16584.0
2023-09-28 11:00:00,117.14,117.19,117.05,117.07,7466.0,111.2803,111.3278,111.1948,111.2138,7466.0
2023-09-28 11:05:00,117.02,117.13,116.95,117.12,10740.0,111.1663,111.2708,111.0998,111.2613,10740.0
2023-09-28 11:10:00,117.1,117.15,117.03,117.12,10940.0,111.2423,111.2898,111.1758,111.2613,10940.0
2023-09-28 11:15:00,117.12,117.13,116.94,117.0,12116.0,111.2613,111.2708,111.0903,111.1473,12116.0
2023-09-28 11:20:00,117.01,117.22,116.95,117.22,17445.0,111.1568,111.3563,111.0998,111.3563,17445.0
2023-09-28 11:25:00,117.23,117.24,117.06,117.09,18564.0,111.3658,111.3753,111.2043,111.2328,18564.0
2023-09-28 11:30:00,117.1,117.26,117.1,117.14,14885.0,111.2423,111.3943,111.2423,111.2803,14885.0
2023-09-28 11:35:00,117.14,117.52,117.13,117.46,7123.0,111.2803,111.6413,111.2708,111.5843,7123.0
2023-09-28 11:40:00,117.46,117.77,117.45,117.64,14171.0,111.5843,111.8787,111.5748,111.7553,14171.0
2023-09-28 11:45:00,117.66,117.74,117.53,117.72,6816.0,111.7743,111.8502,111.6508,111.8312,6816.0
2023-09-28 11:50:00,117.7,117.74,117.63,117.63,9175.0,111.8123,111.8502,111.7458,111.7458,9175.0
2023-09-28 11:55:00,117.65,117.66,117.55,117.62,6237.0,111.7648,111.7743,111.6698,111.7363,6237.0
2023-09-28 12:00:00,117.62,117.65,117.45,117.5,7124.0,111.7363,111.7648,111.5748,111.6223,7124.0
2023-09-28 12:05:00,117.48,117.52,117.32,117.52,10594.0,111.6033,111.6413,111.4513,111.6413,10594.0
2023-09-28 12:10:00,117.45,117.52,117.37,117.37,4651.0,111.5748,111.6413,111.4988,111.4988,4651.0
2023-09-28 12:15:00,117.39,117.42,117.33,117.4,7417.0,111.5178,111.5463,111.4608,111.5273,7417.0
2023-09-28 12:20:00,117.43,117.51,117.42,117.49,2388.0,111.5558,111.6318,111.5463,111.6128,2388.0
2023-09-28 12:25:00,117.52,117.71,117.52,117.67,8702.0,111.6413,111.8217,111.6413,111.7838,8702.0
2023-09-28 12:30:00,117.71,117.71,117.54,117.59,5040.0,111.8217,111.8217,111.6603,111.7078,5040.0
2023-09-28 12:35:00,117.58,117.64,117.52,117.53,18328.0,111.6983,111.7553,111.6413,111.6508,18328.0
2023-09-28 12:40:00,117.56,117.6,117.54,117.54,5559.0,111.6793,111.7173,111.6603,111.6603,5559.0
2023-09-28 12:45:00,117.56,117.59,117.34,117.34,7939.0,111.6793,111.7078,111.4703,111.4703,7939.0
2023-09-28 12:50:00,117.36,117.41,117.28,117.28,7985.0,111.4893,111.5368,111.4133,111.4133,7985.0
2023-09-28 12:55:00,117.3,117.37,117.28,117.34,4016.0,111.4323,111.4988,111.4133,111.4703,4016.0
2023-09-28 13:00:00,117.36,117.39,117.23,117.23,3709.0,111.4893,111.5178,111.3658,111.3658,3709.0
2023-09-28 13:05:00,117.16,117.33,117.11,117.33,6560.0,111.2993,111.4608,111.2518,111.4608,6560.0
2023-09-28 13:10:00,117.32,117.32,117.08,117.23,6002.0,111.4513,111.4513,111.2233,111.3658,6002.0
2023-09-28 13:15:00,117.25,117.28,117.14,117.15,7787.0,111.3848,111.4133,111.2803,111.2898,7787.0
2023-09-28 13:20:00,117.14,117.29,117.14,117.24,6249.0,111.2803,111.4228,111.2803,111.3753,6249.0
2023-09-28 13:25:00,117.22,117.25,116.95,116.98,12675.0,111.3563,111.3848,111.0998,111.1283,12675.0
2023-09-28 13:30:00,116.96,116.99,116.86,116.93,11817.0,111.1093,111.1378,111.0143,111.0808,11817.0
2023-09-28 13:35:00,116.94,117.06,116.94,117.03,7607.0,111.0903,111.2043,111.0903,111.1758,7607.0
2023-09-28 13:40:00,117.04,117.06,116.88,116.88,7137.0,111.1853,111.2043,111.0333,111.0333,7137.0
2023-09-28 13:45:00,116.84,116.95,116.81,116.94,6041.0,110.9953,111.0998,110.9668,111.0903,6041.0
2023-09-28 13:50:00,116.96,116.97,116.88,116.95,5362.0,111.1093,111.1188,111.0333,111.0998,5362.0
2023-09-28 13:55:00,116.93,116.93,116.79,116.89,10623.0,111.0808,111.0808,110.9478,111.0428,10623.0
2023-09-28 14:00:00,116.88,116.91,116.72,116.73,8129.0,111.0333,111.0618,110.8813,110.8908,8129.0
2023-09-28 14:05:00,116.72,116.8,116.69,116.69,5760.0,110.8813,110.9573,110.8528,110.8528,5760.0
2023-09-28 14:10:00,116.71,116.77,116.61,116.76,9497.0,110.8718,110.9288,110.7768,110.9193,9497.0
2023-09-28 14:15:00,116.77,116.8,116.67,116.71,6502.0,110.9288,110.9573,110.8338,110.8718,6502.0
2023-09-28 14:20:00,116.7,116.86,116.7,116.83,6201.0,110.8623,111.0143,110.8623,110.9858,6201.0
2023-09-28 14:25:00,116.84,116.89,116.81,116.84,3597.0,110.9953,111.0428,110.9668,110.9953,3597.0
2023-09-28 14:30:00,116.79,116.81,116.63,116.64,5793.0,110.9478,110.9668,110.7958,110.8053,5793.0
2023-09-28 14:35:00,116.59,116.62,116.39,116.49,6564.0,110.7578,110.7863,110.5678,110.6628,6564.0
2023-09-28 14:40:00,116.45,116.66,116.43,116.56,5634.0,110.6248,110.8243,110.6058,110.7293,5634.0
2023-09-28 14:45:00,116.55,116.64,116.52,116.53,4109.0,110.7198,110.8053,110.6913,110.7008,4109.0
2023-09-28 14:50:00,116.51,116.63,116.51,116.62,4698.0,110.6818,110.7958,110.6818,110.7863,4698.0
2023-09-28 14:55:00,116.64,116.73,116.6,116.71,6172.0,110.8053,110.8908,110.7673,110.8718,6172.0
2023-09-28 15:00:00,116.7,116.75,116.62,116.68,6226.0,110.8623,110.9098,110.7863,110.8433,6226.0
2023-09-28 15:05:00,116.7,116.77,116.65,116.75,6840.0,110.8623,110.9288,110.8148,110.9098,6840.0
2023-09-28 15:10:00,116.73,116.98,116.73,116.97,12950.0,110.8908,111.1283,110.8908,111.1188,12950.0
2023-09-28 15:15:00,116.98,117.09,116.98,117.04,6628.0,111.1283,111.2328,111.1283,111.1853,6628.0
2023-09-28 15:20:00,117.04,117.22,117.04,117.2,7147.0,111.1853,111.3563,111.1853,111.3373,7147.0
2023-09-28 15:25:00,117.21,117.32,117.21,117.27,7659.0,111.3468,111.4513,111.3468,111.4038,7659.0
2023-09-28 15:30:00,117.28,117.3,117.2,117.2,11529.0,111.4133,111.4323,111.3373,111.3373,11529.0
2023-09-28 15:35:00,117.17,117.17,116.91,116.94,8382.0,111.3088,111.3088,111.0618,111.0903,8382.0
2023-09-28 15:40:00,116.93,117.14,116.91,117.12,12439.0,111.0808,111.2803,111.0618,111.2613,12439.0
2023-09-28 15:45:00,117.15,117.18,117.02,117.06,18603.0,111.2898,111.3183,111.1663,111.2043,18603.0
2023-09-28 15:50:00,117.05,117.08,116.74,116.97,61237.0,111.1948,111.2233,110.9003,111.1188,61237.0
2023-09-28 15:55:00,116.96,117.16,116.93,117.11,120138.0,111.1093,111.2993,111.0808,111.2518,120138.0
2023-09-29 09:30:00,117.72,118.07,117.43,117.71,22819.0,111.8312,112.1637,111.5558,111.8217,22819.0
2023-09-29 09:35:00,117.81,117.96,117.57,117.73,4387.0,111.9167,112.0592,111.6888,111.8407,4387.0
2023-09-29 09:40:00,117.74,117.74,117.23,117.23,3667.0,111.8502,111.8502,111.3658,111.3658,3667.0
2023-09-29 09:45:00,117.3,117.39,117.0,117.38,15278.0,111.4323,111.5178,111.1473,111.5083,15278.0
2023-09-29 09:50:00,117.33,117.35,117.18,117.3,2848.0,111.4608,111.4798,111.3183,111.4323,2848.0
2023-09-29 09:55:00,117.28,117.43,117.08,117.08,8901.0,111.4133,111.5558,111.2233,111.2233,8901.0
2023-09-29 10:00:00,117.18,117.2,116.59,116.59,15258.0,111.3183,111.3373,110.7578,110.7578,15258.0
2023-09-29 10:05:00,116.57,116.57,116.36,116.42,34789.0,110.7388,110.7388,110.5393,110.5963,34789.0
2023-09-29 10:10:00,116.4,116.69,116.4,116.56,12709.0,110.5773,110.8528,110.5773,110.7293,12709.0
2023-09-29 10:15:00,116.55,116.61,116.28,116.34,8864.0,110.7198,110.7768,110.4633,110.5203,8864.0
2023-09-29 10:20:00,116.34,116.51,116.14,116.14,14685.0,110.5203,110.6818,110.3303,110.3303,14685.0
2023-09-29 10:25:00,116.16,116.19,116.03,116.08,11169.0,110.3493,110.3778,110.2258,110.2733,11169.0
2023-09-29 10:30:00,116.0,116.25,116.0,116.18,8935.0,110.1973,110.4348,110.1973,110.3683,8935.0
2023-09-29 10:35:00,116.23,116.73,116.22,116.7,6006.0,110.4158,110.8908,110.4063,110.8623,6006.0
2023-09-29 10:40:00,116.77,117.12,116.77,117.12,4490.0,110.9288,111.2613,110.9288,111.2613,4490.0
2023-09-29 10:45:00,117.12,117.21,116.95,116.98,4454.0,111.2613,111.3468,111.0998,111.1283,4454.0
2023-09-29 10:50:00,116.97,117.03,116.8,116.84,10037.0,111.1188,111.1758,110.9573,110.9953,10037.0
2023-09-29 10:55:00,116.87,116.95,116.82,116.82,3654.0,111.0238,111.0998,110.9763,110.9763,3654.0
2023-09-29 11:00:00,116.9,116.91,116.72,116.87,4558.0,111.0523,111.0618,110.8813,111.0238,4558.0
2023-09-29 11:05:00,116.84,116.93,116.83,116.83,3736.0,110.9953,111.0808,110.9858,110.9858,3736.0
2023-09-29 11:10:00,116.84,116.84,116.62,116.64,4452.0,110.9953,110.9953,110.7863,110.8053,4452.0
2023-09-29 11:15:00,116.63,116.72,116.53,116.72,6003.0,110.7958,110.8813,110.7008,110.8813,6003.0
2023-09-29 11:20:00,116.69,116.91,116.69,116.91,2968.0,110.8528,111.0618,110.8528,111.0618,2968.0
2023-09-29 11:25:00,116.87,116.91,116.6,116.62,4336.0,111.0238,111.0618,110.7673,110.7863,4336.0
2023-09-29 11:30:00,116.6,116.65,116.36,116.36,3880.0,110.7673,110.8148,110.5393,110.5393,3880.0
2023-09-29 11:35:00,116.39,116.4,116.18,116.25,6111.0,110.5678,110.5773,110.3683,110.4348,6111.0
2023-09-29 11:40:00,116.23,116.31,116.03,116.03,3057.0,110.4158,110.4918,110.2258,110.2258,3057.0
2023-09-29 11:45:00,116.08,116.18,116.01,116.09,3765.0,110.2733,110.3683,110.2068,110.2828,3765.0
2023-09-29 11:50:00,116.09,116.27,116.04,116.11,5629.0,110.2828,110.4538,110.2353,110.3018,5629.0
2023-09-29 11:55:00,116.12,116.26,116.11,116.14,2804.0,110.3113,110.4443,110.3018,110.3303,2804.0
2023-09-29 12:00:00,116.14,116.16,116.02,116.15,4581.0,110.3303,110.3493,110.2163,110.3398,4581.0
2023-09-29 12:05:00,116.17,116.21,116.03,116.04,6894.0,110.3588,110.3968,110.2258,110.2353,6894.0
2023-09-29 12:10:00,116.02,116.11,115.9,115.9,7636.0,110.2163,110.3018,110.1023,110.1023,7636.0
2023-09-29 12:15:00,115.95,116.08,115.82,116.08,3881.0,110.1498,110.2733,110.0263,110.2733,3881.0
2023-09-29 12:20:00,116.05,116.12,115.98,115.99,3786.0,110.2448,110.3113,110.1783,110.1878,3786.0
2023-09-29 12:25:00,116.01,116.01,115.89,115.94,4480.0,110.2068,110.2068,110.0928,110.1403,4480.0
2023-09-29 12:30:00,115.95,115.97,115.88,115.92,4608.0,110.1498,110.1688,110.0833,110.1213,4608.0
2023-09-29 12:35:00,115.95,116.0,115.88,115.88,5814.0,110.1498,110.1973,110.0833,110.0833,5814.0
2023-09-29 12:40:00,115.92,115.97,115.8,115.8,3286.0,110.1213,110.1688,110.0073,110.0073,3286.0
2023-09-29 12:45:00,115.85,115.88,115.62,115.67,5751.0,110.0548,110.0833,109.8363,109.8838,5751.0
2023-09-29 12:50:00,115.68,115.7,115.5,115.5,6236.0,109.8933,109.9123,109.7223,109.7223,6236.0
2023-09-29 12:55:00,115.54,115.61,115.51,115.6,6513.0,109.7603,109.8268,109.7318,109.8173,6513.0
2023-09-29 13:00:00,115.59,115.59,115.43,115.53,7989.0,109.8078,109.8078,109.6558,109.7508,7989.0
2023-09-29 13:05:00,115.55,115.55,115.28,115.43,9251.0,109.7698,109.7698,109.5133,109.6558,9251.0
2023-09-29 13:10:00,115.42,115.46,115.29,115.35,5999.0,109.6463,109.6843,109.5228,109.5798,5999.0
2023-09-29 13:15:00,115.34,115.39,115.28,115.39,5186.0,109.5703,109.6178,109.5133,109.6178,5186.0
2023-09-29 13:20:00,115.38,115.46,115.33,115.33,5286.0,109.6083,109.6843,109.5608,109.5608,5286.0
2023-09-29 13:25:00,115.39,115.48,115.33,115.48,8158.0,109.6178,109.7033,109.5608,109.7033,8158.0
2023-09-29 13:30:00,115.48,115.52,115.32,115.34,9366.0,109.7033,109.7413,109.5513,109.5703,9366.0
2023-09-29 13:35:00,115.36,115.42,115.3,115.4,5560.0,109.5893,109.6463,109.5323,109.6273,5560.0
2023-09-29 13:40:00,115.39,115.44,115.26,115.42,10390.0,109.6178,109.6653,109.4943,109.6463,10390.0
2023-09-29 13:45:00,115.37,115.43,115.22,115.26,6342.0,109.5988,109.6558,109.4563,109.4943,6342.0
2023-09-29 13:50:00,115.26,115.38,115.21,115.28,5746.0,109.4943,109.6083,109.4468,109.5133,5746.0
2023-09-29 13:55:00,115.29,115.37,115.12,115.2,6326.0,109.5228,109.5988,109.3613,109.4373,6326.0
2023-09-29 14:00:00,115.2,115.24,115.11,115.18,5208.0,109.4373,109.4753,109.3518,109.4183,5208.0
2023-09-29 14:05:00,115.21,115.25,115.15,115.17,4355.0,109.4468,109.4848,109.3898,109.4088,4355.0
2023-09-29 14:10:00,115.18,115.18,115.08,115.11,6369.0,109.4183,109.4183,109.3233,109.3518,6369.0
2023-09-29 14:15:00,115.11,115.21,115.07,115.14,8466.0,109.3518,109.4468,109.3138,109.3803,8466.0
2023-09-29 14:20:00,115.12,115.22,115.07,115.21,4879.0,109.3613,109.4563,109.3138,109.4468,4879.0
2023-09-29 14:25:00,115.25,115.26,114.99,115.01,8087.0,109.4848,109.4943,109.2378,109.2568,8087.0
2023-09-29 14:30:00,115.01,115.07,114.94,115.04,6299.0,109.2568,109.3138,109.1903,109.2853,6299.0
2023-09-29 14:35:00,115.04,115.09,115.01,115.06,3542.0,109.2853,109.3328,109.2568,109.3043,3542.0
2023-09-29 14:40:00,115.07,115.26,115.06,115.23,5792.0,109.3138,109.4943,109.3043,109.4658,5792.0
2023-09-29 14:45:00,115.23,115.25,115.15,115.17,1600.0,109.4658,109.4848,109.3898,109.4088,1600.0
2023-09-29 14:50:00,115.12,115.14,115.09,115.14,5497.0,109.3613,109.3803,109.3328,109.3803,5497.0
2023-09-29 14:55:00,115.15,115.49,115.15,115.49,5368.0,109.3898,109.7128,109.3898,109.7128,5368.0
2023-09-29 15:00:00,115.5,115.58,115.28,115.31,6084.0,109.7223,109.7983,109.5133,109.5418,6084.0
2023-09-29 15:05:00,115.32,115.37,115.23,115.23,4351.0,109.5513,109.5988,109.4658,109.4658,4351.0
2023-09-29 15:10:00,115.22,115.46,115.18,115.33,12457.0,109.4563,109.6843,109.4183,109.5608,12457.0
2023-09-29 15:15:00,115.35,115.43,115.26,115.36,6461.0,109.5798,109.6558,109.4943,109.5893,6461.0
2023-09-29 15:20:00,115.32,115.32,115.19,115.21,7463.0,109.5513,109.5513,109.4278,109.4468,7463.0
2023-09-29 15:25:00,115.17,115.19,115.03,115.13,9511.0,109.4088,109.4278,109.2758,109.3708,9511.0
2023-09-29 15:30:00,115.11,115.15,114.96,114.99,12513.0,109.3518,109.3898,109.2093,109.2378,12513.0
2023-09-29 15:35:00,114.98,115.17,114.96,115.14,14981.0,109.2283,109.4088,109.2093,109.3803,14981.0
2023-09-29 15:40:00,115.14,115.14,114.81,114.81,14724.0,109.3803,109.3803,109.0668,109.0668,14724.0
2023-09-29 15:45:00,114.8,115.08,114.8,115.08,13050.0,109.0573,109.3233,109.0573,109.3233,13050.0
2023-09-29 15:50:00,115.05,115.45,115.0,115.27,31620.0,109.2948,109.6748,109.2473,109.5038,31620.0
2023-09-29 15:55:00,115.27,115.36,115.09,115.33,100928.0,109.5038,109.5893,109.3328,109.5608,100928.0
2023-10-02 09:30:00,114.98,115.07,114.59,114.72,23378.0,109.2283,109.3138,108.8578,108.9813,23378.0
2023-10-02 09:35:00,114.76,114.94,114.24,114.63,6703.0,109.0193,109.1903,108.5253,108.8958,6703.0
2023-10-02 09:40:00,114.56,114.62,114.31,114.58,5169.0,108.8293,108.8863,108.5918,108.8483,5169.0
2023-10-02 09:45:00,114.54,114.54,114.27,114.48,5172.0,108.8103,108.8103,108.5538,108.7533,5172.0
2023-10-02 09:50:00,114.54,114.7,114.28,114.42,3312.0,108.8103,108.9623,108.5633,108.6963,3312.0
2023-10-02 09:55:00,114.41,114.48,114.19,114.27,7752.0,108.6868,108.7533,108.4778,108.5538,7752.0
2023-10-02 10:00:00,114.2,114.45,114.2,114.32,35274.0,108.4873,108.7248,108.4873,108.6013,35274.0
2023-10-02 10:05:00,114.24,114.35,114.01,114.08,20580.0,108.5253,108.6298,108.3068,108.3733,20580.0
2023-10-02 10:10:00,113.98,114.36,113.98,114.16,21216.0,108.2783,108.6393,108.2783,108.4493,21216.0
2023-10-02 10:15:00,114.1,114.62,114.09,114.35,15121.0,108.3923,108.8863,108.3828,108.6298,15121.0
2023-10-02 10:20:00,114.33,114.5,114.29,114.5,9919.0,108.6108,108.7723,108.5728,108.7723,9919.0
2023-10-02 10:25:00,114.48,114.63,114.29,114.33,20874.0,108.7533,108.8958,108.5728,108.6108,20874.0
2023-10-02 10:30:00,114.27,114.34,114.13,114.22,10167.0,108.5538,108.6203,108.4208,108.5063,10167.0
2023-10-02 10:35:00,114.26,114.37,114.19,114.3,22018.0,108.5443,108.6488,108.4778,108.5823,22018.0
2023-10-02 10:40:00,114.27,114.3,113.96,114.14,10217.0,108.5538,108.5823,108.2593,108.4303,10217.0
2023-10-02 10:45:00,114.17,114.22,114.04,114.19,8691.0,108.4588,108.5063,108.3353,108.4778,8691.0
2023-10-02 10:50:00,114.23,114.36,114.19,114.27,11499.0,108.5158,108.6393,108.4778,108.5538,11499.0
2023-10-02 10:55:00,114.26,114.32,114.14,114.22,7132.0,108.5443,108.6013,108.4303,108.5063,7132.0
2023-10-02 11:00:00,114.2,114.37,114.2,114.3,19173.0,108.4873,108.6488,108.4873,108.5823,19173.0
2023-10-02 11:05:00,114.32,114.32,114.1,114.11,11488.0,108.6013,108.6013,108.3923,108.4018,11488.0
2023-10-02 11:10:00,114.08,114.23,114.08,114.17,22087.0,108.3733,108.5158,108.3733,108.4588,22087.0
2023-10-02 11:15:00,114.19,114.49,114.17,114.49,23030.0,108.4778,108.7628,108.4588,108.7628,23030.0
2023-10-02 11:20:00,114.5,114.81,114.47,114.7,19612.0,108.7723,109.0668,108.7438,108.9623,19612.0
2023-10-02 11:25:00,114.67,114.75,114.56,114.6,24943.0,108.9338,109.0098,108.8293,108.8673,24943.0
2023-10-02 11:30:00,114.64,114.75,114.44,114.49,12217.0,108.9053,109.0098,108.7153,108.7628,12217.0
2023-10-02 11:35:00,114.55,114.59,114.37,114.5,6310.0,108.8198,108.8578,108.6488,108.7723,6310.0
2023-10-02 11:40:00,114.5,114.5,114.24,114.24,5961.0,108.7723,108.7723,108.5253,108.5253,5961.0
2023-10-02 11:45:00,114.2,114.23,114.14,114.2,2442.0,108.4873,108.5158,108.4303,108.4873,2442.0
2023-10-02 11:50:00,114.2,114.2,113.81,113.81,4346.0,108.4873,108.4873,108.1168,108.1168,4346.0
2023-10-02 11:55:00,113.82,113.85,113.74,113.81,6309.0,108.1263,108.1548,108.0503,108.1168,6309.0
2023-10-02 12:00:00,113.76,113.8,113.64,113.75,8771.0,108.0693,108.1073,107.9553,108.0598,8771.0
2023-10-02 12:05:00,113.71,113.72,113.54,113.55,5830.0,108.0218,108.0313,107.8603,107.8698,5830.0
2023-10-02 12:10:00,113.54,113.7,113.51,113.68,6105.0,107.8603,108.0123,107.8318,107.9933,6105.0
2023-10-02 12:15:00,113.68,113.68,113.44,113.46,7729.0,107.9933,107.9933,107.7653,107.7843,7729.0
2023-10-02 12:20:00,113.45,113.69,113.41,113.66,6797.0,107.7748,108.0028,107.7369,107.9743,6797.0
2023-10-02 12:25:00,113.7,113.85,113.66,113.84,7679.0,108.0123,108.1548,107.9743,108.1453,7679.0
2023-10-02 12:30:00,113.81,113.83,113.79,113.83,2965.0,108.1168,108.1358,108.0978,108.1358,2965.0
2023-10-02 12:35:00,113.8,113.86,113.73,113.84,6248.0,108.1073,108.1643,108.0408,108.1453,6248.0
2023-10-02 12:40:00,113.82,113.85,113.74,113.74,2794.0,108.1263,108.1548,108.0503,108.0503,2794.0
2023-10-02 12:45:00,113.75,113.77,113.61,113.64,6555.0,108.0598,108.0788,107.9268,107.9553,6555.0
2023-10-02 12:50:00,113.65,113.7,113.63,113.65,3180.0,107.9648,108.0123,107.9458,107.9648,3180.0
2023-10-02 12:55:00,113.63,113.66,113.57,113.62,2957.0,107.9458,107.9743,107.8888,107.9363,2957.0
2023-10-02 13:00:00,113.63,113.77,113.6,113.74,6612.0,107.9458,108.0788,107.9173,108.0503,6612.0
2023-10-02 13:05:00,113.74,113.76,113.63,113.73,4958.0,108.0503,108.0693,107.9458,108.0408,4958.0
2023-10-02 13:10:00,113.8,113.82,113.7,113.73,2100.0,108.1073,108.1263,108.0123,108.0408,2100.0
2023-10-02 13:15:00,113.77,113.94,113.77,113.87,5361.0,108.0788,108.2403,108.0788,108.1738,5361.0
2023-10-02 13:20:00,113.85,113.98,113.83,113.96,4534.0,108.1548,108.2783,108.1358,108.2593,4534.0
2023-10-02 13:25:00,114.02,114.03,113.92,113.95,2839.0,108.3163,108.3258,108.2213,108.2498,2839.0
2023-10-02 13:30:00,113.96,114.04,113.93,114.01,4395.0,108.2593,108.3353,108.2308,108.3068,4395.0
2023-10-02 13:35:00,114.04,114.1,114.0,114.07,4545.0,108.3353,108.3923,108.2973,108.3638,4545.0
2023-10-02 13:40:00,114.07,114.12,113.93,113.94,9952.0,108.3638,108.4113,108.2308,108.2403,9952.0
2023-10-02 13:45:00,113.95,114.01,113.91,113.95,7109.0,108.2498,108.3068,108.2118,108.2498,7109.0
2023-10-02 13:50:00,113.96,114.0,113.91,113.95,3744.0,108.2593,108.2973,108.2118,108.2498,3744.0
2023-10-02 13:55:00,113.94,113.95,113.87,113.87,2437.0,108.2403,108.2498,108.1738,108.1738,2437.0
2023-10-02 14:00:00,113.9,114.01,113.89,113.98,7823.0,108.2023,108.3068,108.1928,108.2783,7823.0
2023-10-02 14:05:00,114.01,114.21,113.97,114.16,12845.0,108.3068,108.4968,108.2688,108.4493,12845.0
2023-10-02 14:10:00,114.17,114.32,114.17,114.29,3641.0,108.4588,108.6013,108.4588,108.5728,3641.0
2023-10-02 14:15:00,114.31,114.31,113.98,113.98,6442.0,108.5918,108.5918,108.2783,108.2783,6442.0
2023-10-02 14:20:00,114.02,114.04,113.88,114.04,7132.0,108.3163,108.3353,108.1833,108.3353,7132.0
2023-10-02 14:25:00,114.01,114.01,113.87,113.92,7840.0,108.3068,108.3068,108.1738,108.2213,7840.0
2023-10-02 14:30:00,113.93,113.98,113.89,113.92,7211.0,108.2308,108.2783,108.1928,108.2213,7211.0
2023-10-02 14:35:00,113.92,113.96,113.73,113.75,7316.0,108.2213,108.2593,108.0408,108.0598,7316.0
2023-10-02 14:40:00,113.75,113.76,113.64,113.66,7871.0,108.0598,108.0693,107.9553,107.9743,7871.0
2023-10-02 14:45:00,113.65,113.75,113.65,113.7,6471.0,107.9648,108.0598,107.9648,108.0123,6471.0
2023-10-02 14:50:00,113.7,113.82,113.68,113.73,6762.0,108.0123,108.1263,107.9933,108.0408,6762.0
2023-10-02 14:55:00,113.73,113.74,113.64,113.68,5756.0,108.0408,108.0503,107.9553,107.9933,5756.0
2023-10-02 15:00:00,113.64,113.67,113.45,113.47,5803.0,107.9553,107.9838,107.7748,107.7938,5803.0
2023-10-02 15:05:00,113.47,113.71,113.41,113.61,7836.0,107.7938,108.0218,107.7369,107.9268,7836.0
2023-10-02 15:10:00,113.66,113.77,113.59,113.67,10724.0,107.9743,108.0788,107.9078,107.9838,10724.0
2023-10-02 15:15:00,113.67,113.84,113.64,113.64,8065.0,107.9838,108.1453,107.9553,107.9553,8065.0
2023-10-02 15:20:00,113.63,113.91,113.59,113.86,11068.0,107.9458,108.2118,107.9078,108.1643,11068.0
2023-10-02 15:25:00,113.87,113.89,113.66,113.74,9922.0,108.1738,108.1928,107.9743,108.0503,9922.0
2023-10-02 15:30:00,113.74,113.86,113.65,113.8,34192.0,108.0503,108.1643,107.9648,108.1073,34192.0
2023-10-02 15:35:00,113.8,113.81,113.67,113.78,32868.0,108.1073,108.1168,107.9838,108.0883,32868.0
2023-10-02 15:40:00,113.77,113.79,113.65,113.69,44923.0,108.0788,108.0978,107.9648,108.0028,44923.0
2023-10-02 15:45:00,113.7,113.8,113.65,113.73,62543.0,108.0123,108.1073,107.9648,108.0408,62543.0
2023-10-02 15:50:00,113.71,113.85,113.63,113.71,77273.0,108.0218,108.1548,107.9458,108.0218,77273.0
2023-10-02 15:55:00,113.8,113.94,113.73,113.77,177395.0,108.1073,108.2403,108.0408,108.0788,177395.0
2023-10-03 09:30:00,114.0,114.4,113.93,114.36,35141.0,108.2973,108.6773,108.2308,108.6393,35141.0
2023-10-03 09:35:00,114.4,114.76,114.11,114.75,29204.0,108.6773,109.0193,108.4018,109.0098,29204.0
2023-10-03 09:40:00,114.73,115.11,114.46,115.11,20916.0,108.9908,109.3518,108.7343,109.3518,20916.0
2023-10-03 09:45:00,115.1,115.34,114.7,114.94,16606.0,109.3423,109.5703,108.9623,109.1903,16606.0
2023-10-03 09:50:00,114.92,114.94,114.24,114.37,8872.0,109.1713,109.1903,108.5253,108.6488,8872.0
2023-10-03 09:55:00,114.29,114.53,114.13,114.29,12819.0,108.5728,108.8008,108.4208,108.5728,12819.0
2023-10-03 10:00:00,114.25,114.25,113.81,113.88,24718.0,108.5348,108.5348,108.1168,108.1833,24718.0
2023-10-03 10:05:00,113.82,113.93,113.71,113.71,6444.0,108.1263,108.2308,108.0218,108.0218,6444.0
2023-10-03 10:10:00,113.76,113.94,113.71,113.76,12495.0,108.0693,108.2403,108.0218,108.0693,12495.0
2023-10-03 10:15:00,113.73,113.75,113.53,113.56,14185.0,108.0408,108.0598,107.8508,107.8793,14185.0
2023-10-03 10:20:00,113.56,113.73,113.49,113.73,7100.0,107.8793,108.0408,107.8128,108.0408,7100.0
2023-10-03 10:25:00,113.76,113.9,113.72,113.75,10419.0,108.0693,108.2023,108.0313,108.0598,10419.0
2023-10-03 10:30:00,113.75,113.85,113.72,113.72,8988.0,108.0598,108.1548,108.0313,108.0313,8988.0
2023-10-03 10:35:00,113.77,113.91,113.74,113.74,4388.0,108.0788,108.2118,108.0503,108.0503,4388.0
2023-10-03 10:40:00,113.75,114.05,113.72,114.03,9693.0,108.0598,108.3448,108.0313,108.3258,9693.0
2023-10-03 10:45:00,114.03,114.03,113.95,113.97,4226.0,108.3258,108.3258,108.2498,108.2688,4226.0
2023-10-03 10:50:00,113.96,114.05,113.88,114.05,4572.0,108.2593,108.3448,108.1833,108.3448,4572.0
2023-10-03 10:55:00,114.09,114.18,114.02,114.16,3387.0,108.3828,108.4683,108.3163,108.4493,3387.0
2023-10-03 11:00:00,114.14,114.14,114.04,114.06,3154.0,108.4303,108.4303,108.3353,108.3543,3154.0
2023-10-03 11:05:00,114.08,114.28,114.08,114.26,2543.0,108.3733,108.5633,108.3733,108.5443,2543.0
2023-10-03 11:10:00,114.2,114.23,114.17,114.23,2716.0,108.4873,108.5158,108.4588,108.5158,2716.0
2023-10-03 11:15:00,114.22,114.24,114.07,114.17,8461.0,108.5063,108.5253,108.3638,108.4588,8461.0
2023-10-03 11:20:00,114.21,114.21,113.91,113.96,2576.0,108.4968,108.4968,108.2118,108.2593,2576.0
2023-10-03 11:25:00,113.94,113.94,113.85,113.9,2652.0,108.2403,108.2403,108.1548,108.2023,2652.0
2023-10-03 11:30:00,113.9,113.9,113.63,113.63,6080.0,108.2023,108.2023,107.9458,107.9458,6080.0
2023-10-03 11:35:00,113.64,113.73,113.64,113.71,1717.0,107.9553,108.0408,107.9553,108.0218,1717.0
2023-10-03 11:40:00,113.73,113.74,113.61,113.65,1159.0,108.0408,108.0503,107.9268,107.9648,1159.0
2023-10-03 11:45:00,113.69,113.74,113.63,113.67,2463.0,108.0028,108.0503,107.9458,107.9838,2463.0
2023-10-03 11:50:00,113.68,113.72,113.65,113.65,4054.0,107.9933,108.0313,107.9648,107.9648,4054.0
2023-10-03 11:55:00,113.63,113.68,113.55,113.68,3715.0,107.9458,107.9933,107.8698,107.9933,3715.0
2023-10-03 12:00:00,113.68,113.78,113.67,113.76,1100.0,107.9933,108.0883,107.9838,108.0693,1100.0
2023-10-03 12:05:00,113.78,113.79,113.68,113.71,3332.0,108.0883,108.0978,107.9933,108.0218,3332.0
2023-10-03 12:10:00,113.73,113.75,113.68,113.69,3698.0,108.0408,108.0598,107.9933,108.0028,3698.0
2023-10-03 12:15:00,113.66,113.78,113.62,113.7,3553.0,107.9743,108.0883,107.9363,108.0123,3553.0
2023-10-03 12:20:00,113.68,113.71,113.59,113.7,5870.0,107.9933,108.0218,107.9078,108.0123,5870.0
2023-10-03 12:25:00,113.7,113.88,113.67,113.88,15613.0,108.0123,108.1833,107.9838,108.1833,15613.0
2023-10-03 12:30:00,113.88,113.88,113.72,113.73,5354.0,108.1833,108.1833,108.0313,108.0408,5354.0
2023-10-03 12:35:00,113.73,113.74,113.54,113.54,7587.0,108.0408,108.0503,107.8603,107.8603,7587.0
2023-10-03 12:40:00,113.59,113.7,113.56,113.61,4468.0,107.9078,108.0123,107.8793,107.9268,4468.0
2023-10-03 12:45:00,113.59,113.63,113.55,113.63,3614.0,107.9078,107.9458,107.8698,107.9458,3614.0
2023-10-03 12:50:00,113.61,113.64,113.54,113.6,7619.0,107.9268,107.9553,107.8603,107.9173,7619.0
2023-10-03 12:55:00,113.57,113.66,113.56,113.66,5991.0,107.8888,107.9743,107.8793,107.9743,5991.0
2023-10-03 13:00:00,113.66,113.87,113.66,113.86,4333.0,107.9743,108.1738,107.9743,108.1643,4333.0
2023-10-03 13:05:00,113.85,113.85,113.75,113.77,2313.0,108.1548,108.1548,108.0598,108.0788,2313.0
2023-10-03 13:10:00,113.8,113.87,113.8,113.87,4111.0,108.1073,108.1738,108.1073,108.1738,4111.0
2023-10-03 13:15:00,113.88,113.91,113.82,113.85,5177.0,108.1833,108.2118,108.1263,108.1548,5177.0
2023-10-03 13:20:00,113.83,113.94,113.79,113.92,4111.0,108.1358,108.2403,108.0978,108.2213,4111.0
2023-10-03 13:25:00,113.9,113.94,113.85,113.94,3548.0,108.2023,108.2403,108.1548,108.2403,3548.0
2023-10-03 13:30:00,113.92,113.94,113.81,113.84,6879.0,108.2213,108.2403,108.1168,108.1453,6879.0
2023-10-03 13:35:00,113.82,113.82,113.76,113.8,2400.0,108.1263,108.1263,108.0693,108.1073,2400.0
2023-10-03 13:40:00,113.83,113.85,113.75,113.75,2389.0,108.1358,108.1548,108.0598,108.0598,2389.0
2023-10-03 13:45:00,113.77,113.82,113.72,113.72,3340.0,108.0788,108.1263,108.0313,108.0313,3340.0
2023-10-03 13:50:00,113.71,113.8,113.71,113.8,3225.0,108.0218,108.1073,108.0218,108.1073,3225.0
2023-10-03 13:55:00,113.79,113.89,113.71,113.83,9824.0,108.0978,108.1928,108.0218,108.1358,9824.0
2023-10-03 14:00:00,113.82,113.9,113.81,113.84,4193.0,108.1263,108.2023,108.1168,108.1453,4193.0
2023-10-03 14:05:00,113.86,113.86,113.76,113.83,7272.0,108.1643,108.1643,108.0693,108.1358,7272.0
2023-10-03 14:10:00,113.83,113.91,113.81,113.89,5401.0,108.1358,108.2118,108.1168,108.1928,5401.0
2023-10-03 14:15:00,113.87,113.89,113.8,113.82,8486.0,108.1738,108.1928,108.1073,108.1263,8486.0
2023-10-03 14:20:00,113.84,113.91,113.8,113.9,4312.0,108.1453,108.2118,108.1073,108.2023,4312.0
2023-10-03 14:25:00,113.89,114.0,113.89,113.96,10193.0,108.1928,108.2973,108.1928,108.2593,10193.0
2023-10-03 14:30:00,113.97,113.97,113.89,113.91,4937.0,108.2688,108.2688,108.1928,108.2118,4937.0
2023-10-03 14:35:00,113.92,113.94,113.85,113.89,8255.0,108.2213,108.2403,108.1548,108.1928,8255.0
2023-10-03 14:40:00,113.9,114.0,113.87,114.0,8747.0,108.2023,108.2973,108.1738,108.2973,8747.0
2023-10-03 14:45:00,114.01,114.09,114.0,114.06,7508.0,108.3068,108.3828,108.2973,108.3543,7508.0
2023-10-03 14:50:00,114.07,114.07,113.89,113.91,16027.0,108.3638,108.3638,108.1928,108.2118,16027.0
2023-10-03 14:55:00,113.9,113.9,113.76,113.77,6651.0,108.2023,108.2023,108.0693,108.0788,6651.0
2023-10-03 15:00:00,113.75,113.9,113.71,113.83,8283.0,108.0598,108.2023,108.0218,108.1358,8283.0
2023-10-03 15:05:00,113.79,113.8,113.72,113.79,8145.0,108.0978,108.1073,108.0313,108.0978,8145.0
2023-10-03 15:10:00,113.76,113.77,113.55,113.56,13828.0,108.0693,108.0788,107.8698,107.8793,13828.0
2023-10-03 15:15:00,113.57,113.65,113.54,113.62,17548.0,107.8888,107.9648,107.8603,107.9363,17548.0
2023-10-03 15:20:00,113.59,113.71,113.58,113.69,11757.0,107.9078,108.0218,107.8983,108.0028,11757.0
2023-10-03 15:25:00,113.67,113.72,113.63,113.66,10737.0,107.9838,108.0313,107.9458,107.9743,10737.0
2023-10-03 15:30:00,113.68,113.84,113.61,113.81,15122.0,107.9933,108.1453,107.9268,108.1168,15122.0
2023-10-03 15:35:00,113.81,113.94,113.81,113.89,12263.0,108.1168,108.2403,108.1168,108.1928,12263.0
2023-10-03 15:40:00,113.89,114.03,113.85,113.98,20589.0,108.1928,108.3258,108.1548,108.2783,20589.0
2023-10-03 15:45:00,113.98,114.01,113.89,113.95,18668.0,108.2783,108.3068,108.1928,108.2498,18668.0
2023-10-03 15:50:00,113.94,114.0,113.86,113.87,39824.0,108.2403,108.2973,108.1643,108.1738,39824.0
2023-10-03 15:55:00,113.89,114.27,113.89,114.21,84894.0,108.1928,108.5538,108.1928,108.4968,84894.0
2023-10-04 09:30:00,114.79,115.0,114.55,114.68,26377.0,109.0478,109.2473,108.8198,108.9433,26377.0
2023-10-04 09:35:00,114.72,115.1,114.72,114.85,2475.0,108.9813,109.3423,108.9813,109.1048,2475.0
2023-10-04 09:40:00,114.83,114.83,114.35,114.37,2686.0,109.0858,109.0858,108.6298,108.6488,2686.0
2023-10-04 09:45:00,114.23,114.69,114.23,114.68,92040.0,108.5158,108.9528,108.5158,108.9433,92040.0
2023-10-04 09:50:00,114.67,114.67,114.43,114.64,4704.0,108.9338,108.9338,108.7058,108.9053,4704.0
2023-10-04 09:55:00,114.6,114.85,114.57,114.59,10002.0,108.8673,109.1048,108.8388,108.8578,10002.0
2023-10-04 10:00:00,114.59,114.61,114.37,114.51,9211.0,108.8578,108.8768,108.6488,108.7818,9211.0
2023-10-04 10:05:00,114.49,114.61,114.4,114.61,11454.0,108.7628,108.8768,108.6773,108.8768,11454.0
2023-10-04 10:10:00,114.64,114.7,114.42,114.45,5054.0,108.9053,108.9623,108.6963,108.7248,5054.0
2023-10-04 10:15:00,114.37,114.37,114.16,114.19,4626.0,108.6488,108.6488,108.4493,108.4778,4626.0
2023-10-04 10:20:00,114.22,114.22,113.94,114.0,7922.0,108.5063,108.5063,108.2403,108.2973,7922.0
2023-10-04 10:25:00,114.0,114.02,113.82,113.84,7470.0,108.2973,108.3163,108.1263,108.1453,7470.0
2023-10-04 10:30:00,113.84,114.32,113.84,114.32,2513.0,108.1453,108.6013,108.1453,108.6013,2513.0
2023-10-04 10:35:00,114.41,114.53,114.35,114.35,6729.0,108.6868,108.8008,108.6298,108.6298,6729.0
2023-10-04 10:40:00,114.38,114.52,114.38,114.45,6130.0,108.6583,108.7913,108.6583,108.7248,6130.0
2023-10-04 10:45:00,114.39,114.41,114.19,114.3,12132.0,108.6678,108.6868,108.4778,108.5823,12132.0
2023-10-04 10:50:00,114.3,114.36,114.16,114.19,5317.0,108.5823,108.6393,108.4493,108.4778,5317.0
2023-10-04 10:55:00,114.24,114.27,114.12,114.26,4231.0,108.5253,108.5538,108.4113,108.5443,4231.0
2023-10-04 11:00:00,114.29,114.4,114.25,114.34,4145.0,108.5728,108.6773,108.5348,108.6203,4145.0
2023-10-04 11:05:00,114.34,114.44,114.34,114.42,4413.0,108.6203,108.7153,108.6203,108.6963,4413.0
2023-10-04 11:10:00,114.39,114.5,114.37,114.41,9076.0,108.6678,108.7723,108.6488,108.6868,9076.0
2023-10-04 11:15:00,114.41,114.53,114.39,114.52,11649.0,108.6868,108.8008,108.6678,108.7913,11649.0
2023-10-04 11:20:00,114.51,114.6,114.44,114.56,7664.0,108.7818,108.8673,108.7153,108.8293,7664.0
2023-10-04 11:25:00,114.59,114.63,114.53,114.6,10200.0,108.8578,108.8958,108.8008,108.8673,10200.0
2023-10-04 11:30:00,114.59,114.63,114.51,114.59,6860.0,108.8578,108.8958,108.7818,108.8578,6860.0
2023-10-04 11:35:00,114.56,114.68,114.51,114.66,5568.0,108.8293,108.9433,108.7818,108.9243,5568.0
2023-10-04 11:40:00,114.68,114.72,114.54,114.71,4030.0,108.9433,108.9813,108.8103,108.9718,4030.0
2023-10-04 11:45:00,114.7,115.09,114.68,115.09,6455.0,108.9623,109.3328,108.9433,109.3328,6455.0
2023-10-04 11:50:00,115.0,115.13,114.98,115.04,5315.0,109.2473,109.3708,109.2283,109.2853,5315.0
2023-10-04 11:55:00,115.13,115.2,115.04,115.05,10440.0,109.3708,109.4373,109.2853,109.2948,10440.0
2023-10-04 12:00:00,115.05,115.09,114.87,114.95,5579.0,109.2948,109.3328,109.1238,109.1998,5579.0
2023-10-04 12:05:00,114.96,115.04,114.94,115.04,3862.0,109.2093,109.2853,109.1903,109.2853,3862.0
2023-10-04 12:10:00,115.05,115.12,114.93,114.98,5265.0,109.2948,109.3613,109.1808,109.2283,5265.0
2023-10-04 12:15:00,114.96,115.09,114.96,115.09,8162.0,109.2093,109.3328,109.2093,109.3328,8162.0
2023-10-04 12:20:00,115.07,115.17,115.05,115.06,6063.0,109.3138,109.4088,109.2948,109.3043,6063.0
2023-10-04 12:25:00,115.06,115.25,115.02,115.21,3196.0,109.3043,109.4848,109.2663,109.4468,3196.0
2023-10-04 12:30:00,115.25,115.3,115.19,115.22,3811.0,109.4848,109.5323,109.4278,109.4563,3811.0
2023-10-04 12:35:00,115.22,115.25,115.15,115.16,4145.0,109.4563,109.4848,109.3898,109.3993,4145.0
2023-10-04 12:40:00,115.13,115.15,115.03,115.05,4703.0,109.3708,109.3898,109.2758,109.2948,4703.0
2023-10-04 12:45:00,115.07,115.17,115.0,115.17,5483.0,109.3138,109.4088,109.2473,109.4088,5483.0
2023-10-04 12:50:00,115.18,115.2,115.01,115.07,6232.0,109.4183,109.4373,109.2568,109.3138,6232.0
2023-10-04 12:55:00,115.07,115.1,114.99,115.04,3730.0,109.3138,109.3423,109.2378,109.2853,3730.0
2023-10-04 13:00:00,115.05,115.07,114.94,114.98,2539.0,109.2948,109.3138,109.1903,109.2283,2539.0
2023-10-04 13:05:00,114.92,115.01,114.92,114.96,9975.0,109.1713,109.2568,109.1713,109.2093,9975.0
2023-10-04 13:10:00,114.95,114.98,114.82,114.84,4713.0,109.1998,109.2283,109.0763,109.0953,4713.0
2023-10-04 13:15:00,114.83,114.92,114.83,114.87,6000.0,109.0858,109.1713,109.0858,109.1238,6000.0
2023-10-04 13:20:00,114.87,115.01,114.82,114.84,3672.0,109.1238,109.2568,109.0763,109.0953,3672.0
2023-10-04 13:25:00,114.82,114.94,114.8,114.86,4141.0,109.0763,109.1903,109.0573,109.1143,4141.0
2023-10-04 13:30:00,114.84,114.85,114.76,114.78,5616.0,109.0953,109.1048,109.0193,109.0383,5616.0
2023-10-04 13:35:00,114.79,114.79,114.61,114.68,4508.0,109.0478,109.0478,108.8768,108.9433,4508.0
2023-10-04 13:40:00,114.69,114.73,114.61,114.68,5849.0,108.9528,108.9908,108.8768,108.9433,5849.0
2023-10-04 13:45:00,114.7,114.75,114.65,114.75,5011.0,108.9623,109.0098,108.9148,109.0098,5011.0
2023-10-04 13:50:00,114.68,114.71,114.56,114.61,4740.0,108.9433,108.9718,108.8293,108.8768,4740.0
2023-10-04 13:55:00,114.6,114.7,114.55,114.68,3250.0,108.8673,108.9623,108.8198,108.9433,3250.0
2023-10-04 14:00:00,114.68,114.77,114.6,114.73,6230.0,108.9433,109.0288,108.8673,108.9908,6230.0
2023-10-04 14:05:00,114.71,114.71,114.62,114.62,2141.0,108.9718,108.9718,108.8863,108.8863,2141.0
2023-10-04 14:10:00,114.69,114.83,114.68,114.78,1700.0,108.9528,109.0858,108.9433,109.0383,1700.0
2023-10-04 14:15:00,114.79,114.85,114.71,114.77,4086.0,109.0478,109.1048,108.9718,109.0288,4086.0
2023-10-04 14:20:00,114.8,114.82,114.55,114.58,6229.0,109.0573,109.0763,108.8198,108.8483,6229.0
2023-10-04 14:25:00,114.57,114.76,114.53,114.72,4267.0,108.8388,109.0193,108.8008,108.9813,4267.0
2023-10-04 14:30:00,114.73,114.78,114.67,114.67,7083.0,108.9908,109.0383,108.9338,108.9338,7083.0
2023-10-04 14:35:00,114.66,114.76,114.63,114.73,9080.0,108.9243,109.0193,108.8958,108.9908,9080.0
2023-10-04 14:40:00,114.73,114.87,114.7,114.87,2122.0,108.9908,109.1238,108.9623,109.1238,2122.0
2023-10-04 14:45:00,114.91,115.01,114.91,114.95,2833.0,109.1618,109.2568,109.1618,109.1998,2833.0
2023-10-04 14:50:00,114.93,115.0,114.91,114.92,4096.0,109.1808,109.2473,109.1618,109.1713,4096.0
2023-10-04 14:55:00,114.94,115.03,114.94,115.03,4031.0,109.1903,109.2758,109.1903,109.2758,4031.0
2023-10-04 15:00:00,115.05,115.1,115.0,115.03,6791.0,109.2948,109.3423,109.2473,109.2758,6791.0
2023-10-04 15:05:00,115.04,115.06,115.0,115.04,4961.0,109.2853,109.3043,109.2473,109.2853,4961.0
2023-10-04 15:10:00,115.04,115.2,115.01,115.16,4974.0,109.2853,109.4373,109.2568,109.3993,4974.0
2023-10-04 15:15:00,115.21,115.43,115.17,115.38,4404.0,109.4468,109.6558,109.4088,109.6083,4404.0
2023-10-04 15:20:00,115.38,115.39,115.3,115.38,5122.0,109.6083,109.6178,109.5323,109.6083,5122.0
2023-10-04 15:25:00,115.37,115.39,115.28,115.33,10348.0,109.5988,109.6178,109.5133,109.5608,10348.0
2023-10-04 15:30:00,115.37,115.46,115.36,115.44,11374.0,109.5988,109.6843,109.5893,109.6653,11374.0
2023-10-04 15:35:00,115.46,115.64,115.45,115.56,9700.0,109.6843,109.8553,109.6748,109.7793,9700.0
2023-10-04 15:40:00,115.57,115.6,115.48,115.48,13994.0,109.7888,109.8173,109.7033,109.7033,13994.0
2023-10-04 15:45:00,115.47,115.63,115.44,115.54,18022.0,109.6938,109.8458,109.6653,109.7603,18022.0
2023-10-04 15:50:00,115.51,115.57,115.38,115.46,39332.0,109.7318,109.7888,109.6083,109.6843,39332.0
2023-10-04 15:55:00,115.44,115.44,115.27,115.31,108333.0,109.6653,109.6653,109.5038,109.5418,108333.0
2023-10-05 09:30:00,115.61,115.73,115.45,115.69,13950.0,109.8268,109.9408,109.6748,109.9028,13950.0
2023-10-05 09:35:00,115.72,115.72,115.21,115.31,6585.0,109.9313,109.9313,109.4468,109.5418,6585.0
2023-10-05 09:40:00,115.26,115.39,115.23,115.23,5600.0,109.4943,109.6178,109.4658,109.4658,5600.0
2023-10-05 09:45:00,115.28,115.31,115.0,115.01,6422.0,109.5133,109.5418,109.2473,109.2568,6422.0
2023-10-05 09:50:00,115.05,115.2,115.0,115.11,3361.0,109.2948,109.4373,109.2473,109.3518,3361.0
2023-10-05 09:55:00,115.12,115.18,114.94,115.01,8380.0,109.3613,109.4183,109.1903,109.2568,8380.0
2023-10-05 10:00:00,114.93,114.99,114.82,114.91,5396.0,109.1808,109.2378,109.0763,109.1618,5396.0
2023-10-05 10:05:00,114.89,114.89,114.69,114.72,3140.0,109.1428,109.1428,108.9528,108.9813,3140.0
2023-10-05 10:10:00,114.77,114.77,114.66,114.77,3732.0,109.0288,109.0288,108.9243,109.0288,3732.0
2023-10-05 10:15:00,114.71,114.76,114.62,114.72,3406.0,108.9718,109.0193,108.8863,108.9813,3406.0
2023-10-05 10:20:00,114.75,114.86,114.74,114.82,9547.0,109.0098,109.1143,109.0003,109.0763,9547.0
2023-10-05 10:25:00,114.78,114.9,114.7,114.76,2760.0,109.0383,109.1523,108.9623,109.0193,2760.0
2023-10-05 10:30:00,114.72,114.83,114.68,114.71,4036.0,108.9813,109.0858,108.9433,108.9718,4036.0
2023-10-05 10:35:00,114.65,114.65,114.3,114.3,1880.0,108.9148,108.9148,108.5823,108.5823,1880.0
2023-10-05 10:40:00,114.26,114.27,114.18,114.25,3970.0,108.5443,108.5538,108.4683,108.5348,3970.0
2023-10-05 10:45:00,114.18,114.18,113.97,113.97,2339.0,108.4683,108.4683,108.2688,108.2688,2339.0
2023-10-05 10:50:00,114.03,114.21,114.02,114.19,32896.0,108.3258,108.4968,108.3163,108.4778,32896.0
2023-10-05 10:55:00,114.22,114.25,114.11,114.2,1700.0,108.5063,108.5348,108.4018,108.4873,1700.0
2023-10-05 11:00:00,114.18,114.2,114.08,114.09,2625.0,108.4683,108.4873,108.3733,108.3828,2625.0
2023-10-05 11:05:00,114.12,114.25,114.11,114.16,2575.0,108.4113,108.5348,108.4018,108.4493,2575.0
2023-10-05 11:10:00,114.22,114.33,114.2,114.27,3273.0,108.5063,108.6108,108.4873,108.5538,3273.0
2023-10-05 11:15:00,114.23,114.26,114.09,114.09,2995.0,108.5158,108.5443,108.3828,108.3828,2995.0
2023-10-05 11:20:00,114.1,114.33,114.1,114.24,1510.0,108.3923,108.6108,108.3923,108.5253,1510.0
2023-10-05 11:25:00,114.23,114.24,114.04,114.13,4037.0,108.5158,108.5253,108.3353,108.4208,4037.0
2023-10-05 11:30:00,114.11,114.13,114.04,114.09,2288.0,108.4018,108.4208,108.3353,108.3828,2288.0
2023-10-05 11:35:00,114.09,114.17,114.03,114.12,3748.0,108.3828,108.4588,108.3258,108.4113,3748.0
2023-10-05 11:40:00,114.15,114.17,114.06,114.08,2551.0,108.4398,108.4588,108.3543,108.3733,2551.0
2023-10-05 11:45:00,114.03,114.23,114.03,114.2,3348.0,108.3258,108.5158,108.3258,108.4873,3348.0
2023-10-05 11:50:00,114.19,114.39,114.17,114.39,4002.0,108.4778,108.6678,108.4588,108.6678,4002.0
2023-10-05 11:55:00,114.4,114.43,114.21,114.21,5911.0,108.6773,108.7058,108.4968,108.4968,5911.0
2023-10-05 12:00:00,114.26,114.47,114.25,114.47,3601.0,108.5443,108.7438,108.5348,108.7438,3601.0
2023-10-05 12:05:00,114.46,114.53,114.37,114.38,5706.0,108.7343,108.8008,108.6488,108.6583,5706.0
2023-10-05 12:10:00,114.41,114.43,114.31,114.36,5880.0,108.6868,108.7058,108.5918,108.6393,5880.0
2023-10-05 12:15:00,114.39,114.42,114.3,114.42,4430.0,108.6678,108.6963,108.5823,108.6963,4430.0
2023-10-05 12:20:00,114.42,114.46,114.4,114.41,1872.0,108.6963,108.7343,108.6773,108.6868,1872.0
2023-10-05 12:25:00,114.39,114.52,114.39,114.51,2393.0,108.6678,108.7913,108.6678,108.7818,2393.0
2023-10-05 12:30:00,114.51,114.53,114.44,114.45,4641.0,108.7818,108.8008,108.7153,108.7248,4641.0
2023-10-05 12:35:00,114.43,114.49,114.42,114.49,1100.0,108.7058,108.7628,108.6963,108.7628,1100.0
2023-10-05 12:40:00,114.46,114.46,114.38,114.39,2175.0,108.7343,108.7343,108.6583,108.6678,2175.0
2023-10-05 12:45:00,114.36,114.38,114.26,114.27,3300.0,108.6393,108.6583,108.5443,108.5538,3300.0
2023-10-05 12:50:00,114.28,114.31,114.25,114.28,4168.0,108.5633,108.5918,108.5348,108.5633,4168.0
2023-10-05 12:55:00,114.28,114.28,114.19,114.27,3336.0,108.5633,108.5633,108.4778,108.5538,3336.0
2023-10-05 13:00:00,114.28,114.31,114.2,114.2,3023.0,108.5633,108.5918,108.4873,108.4873,3023.0
2023-10-05 13:05:00,114.17,114.2,114.14,114.16,2021.0,108.4588,108.4873,108.4303,108.4493,2021.0
2023-10-05 13:10:00,114.16,114.41,114.16,114.41,4007.0,108.4493,108.6868,108.4493,108.6868,4007.0
2023-10-05 13:15:00,114.41,114.41,114.29,114.33,2675.0,108.6868,108.6868,108.5728,108.6108,2675.0
2023-10-05 13:20:00,114.31,114.45,114.3,114.41,2810.0,108.5918,108.7248,108.5823,108.6868,2810.0
2023-10-05 13:25:00,114.37,114.38,114.31,114.37,2278.0,108.6488,108.6583,108.5918,108.6488,2278.0
2023-10-05 13:30:00,114.34,114.45,114.27,114.45,4739.0,108.6203,108.7248,108.5538,108.7248,4739.0
2023-10-05 13:35:00,114.46,114.52,114.41,114.5,2802.0,108.7343,108.7913,108.6868,108.7723,2802.0
2023-10-05 13:40:00,114.53,114.58,114.47,114.47,2700.0,108.8008,108.8483,108.7438,108.7438,2700.0
2023-10-05 13:45:00,114.49,114.61,114.49,114.56,3510.0,108.7628,108.8768,108.7628,108.8293,3510.0
2023-10-05 13:50:00,114.6,114.65,114.5,114.5,4866.0,108.8673,108.9148,108.7723,108.7723,4866.0
2023-10-05 13:55:00,114.49,114.62,114.49,114.56,8721.0,108.7628,108.8863,108.7628,108.8293,8721.0
2023-10-05 14:00:00,114.6,114.72,114.6,114.7,2460.0,108.8673,108.9813,108.8673,108.9623,2460.0
2023-10-05 14:05:00,114.68,114.7,114.63,114.64,4817.0,108.9433,108.9623,108.8958,108.9053,4817.0
2023-10-05 14:10:00,114.64,114.7,114.64,114.69,1270.0,108.9053,108.9623,108.9053,108.9528,1270.0
2023-10-05 14:15:00,114.7,114.79,114.7,114.73,23056.0,108.9623,109.0478,108.9623,108.9908,23056.0
2023-10-05 14:20:00,114.73,114.8,114.72,114.8,7846.0,108.9908,109.0573,108.9813,109.0573,7846.0
2023-10-05 14:25:00,114.78,114.88,114.76,114.87,4611.0,109.0383,109.1333,109.0193,109.1238,4611.0
2023-10-05 14:30:00,114.89,115.01,114.87,114.97,4038.0,109.1428,109.2568,109.1238,109.2188,4038.0
2023-10-05 14:35:00,114.97,115.06,114.94,115.05,7200.0,109.2188,109.3043,109.1903,109.2948,7200.0
2023-10-05 14:40:00,115.03,115.08,114.96,115.01,7024.0,109.2758,109.3233,109.2093,109.2568,7024.0
2023-10-05 14:45:00,115.0,115.02,114.96,114.98,4735.0,109.2473,109.2663,109.2093,109.2283,4735.0
2023-10-05 14:50:00,115.0,115.03,114.93,114.96,6176.0,109.2473,109.2758,109.1808,109.2093,6176.0
2023-10-05 14:55:00,114.94,114.99,114.93,114.98,4330.0,109.1903,109.2378,109.1808,109.2283,4330.0
2023-10-05 15:00:00,114.98,115.02,114.95,114.97,6193.0,109.2283,109.2663,109.1998,109.2188,6193.0
2023-10-05 15:05:00,114.96,114.99,114.94,114.96,5792.0,109.2093,109.2378,109.1903,109.2093,5792.0
2023-10-05 15:10:00,114.97,114.97,114.83,114.89,8094.0,109.2188,109.2188,109.0858,109.1428,8094.0
2023-10-05 15:15:00,114.87,114.96,114.86,114.88,6565.0,109.1238,109.2093,109.1143,109.1333,6565.0
2023-10-05 15:20:00,114.9,114.94,114.83,114.86,6262.0,109.1523,109.1903,109.0858,109.1143,6262.0
2023-10-05 15:25:00,114.87,114.89,114.81,114.88,7278.0,109.1238,109.1428,109.0668,109.1333,7278.0
2023-10-05 15:30:00,114.89,114.92,114.85,114.85,8541.0,109.1428,109.1713,109.1048,109.1048,8541.0
2023-10-05 15:35:00,114.85,114.94,114.83,114.88,9031.0,109.1048,109.1903,109.0858,109.1333,9031.0
2023-10-05 15:40:00,114.88,114.93,114.85,114.93,8686.0,109.1333,109.1808,109.1048,109.1808,8686.0
2023-10-05 15:45:00,114.95,115.02,114.92,114.99,8407.0,109.1998,109.2663,109.1713,109.2378,8407.0
2023-10-05 15:50:00,114.98,115.01,114.88,114.91,16513.0,109.2283,109.2568,109.1333,109.1618,16513.0
2023-10-05 15:55:00,114.8,114.99,114.8,114.87,74232.0,109.0573,109.2378,109.0573,109.1238,74232.0
2023-10-06 09:30:00,114.08,114.25,113.89,114.11,36089.0,108.3733,108.5348,108.1928,108.4018,36089.0
2023-10-06 09:35:00,114.07,114.11,113.87,113.95,4488.0,108.3638,108.4018,108.1738,108.2498,4488.0
2023-10-06 09:40:00,113.8,114.16,113.62,114.14,6507.0,108.1073,108.4493,107.9363,108.4303,6507.0
2023-10-06 09:45:00,114.15,114.53,114.11,114.43,4668.0,108.4398,108.8008,108.4018,108.7058,4668.0
2023-10-06 09:50:00,114.43,114.66,114.4,114.59,3588.0,108.7058,108.9243,108.6773,108.8578,3588.0
2023-10-06 09:55:00,114.58,114.84,114.56,114.82,4946.0,108.8483,109.0953,108.8293,109.0763,4946.0
2023-10-06 10:00:00,114.82,114.93,114.73,114.9,5921.0,109.0763,109.1808,108.9908,109.1523,5921.0
2023-10-06 10:05:00,114.88,114.93,114.67,114.77,3821.0,109.1333,109.1808,108.9338,109.0288,3821.0
2023-10-06 10:10:00,114.83,115.22,114.77,115.16,6178.0,109.0858,109.4563,109.0288,109.3993,6178.0
2023-10-06 10:15:00,115.16,115.42,115.14,115.24,8330.0,109.3993,109.6463,109.3803,109.4753,8330.0
2023-10-06 10:20:00,115.12,115.43,115.07,115.43,12195.0,109.3613,109.6558,109.3138,109.6558,12195.0
2023-10-06 10:25:00,115.5,115.74,115.46,115.72,7115.0,109.7223,109.9503,109.6843,109.9313,7115.0
2023-10-06 10:30:00,115.75,115.97,115.75,115.91,9177.0,109.9598,110.1688,109.9598,110.1118,9177.0
2023-10-06 10:35:00,115.94,116.23,115.91,116.23,9559.0,110.1403,110.4158,110.1118,110.4158,9559.0
2023-10-06 10:40:00,116.16,116.21,115.97,116.0,8534.0,110.3493,110.3968,110.1688,110.1973,8534.0
2023-10-06 10:45:00,116.0,116.16,115.99,116.02,46207.0,110.1973,110.3493,110.1878,110.2163,46207.0
2023-10-06 10:50:00,116.04,116.05,115.83,115.84,12906.0,110.2353,110.2448,110.0358,110.0453,12906.0
2023-10-06 10:55:00,115.83,115.83,115.68,115.76,10810.0,110.0358,110.0358,109.8933,109.9693,10810.0
2023-10-06 11:00:00,115.72,115.93,115.69,115.93,12281.0,109.9313,110.1308,109.9028,110.1308,12281.0
2023-10-06 11:05:00,115.94,115.94,115.78,115.85,9858.0,110.1403,110.1403,109.9883,110.0548,9858.0
2023-10-06 11:10:00,115.82,115.86,115.51,115.57,8677.0,110.0263,110.0643,109.7318,109.7888,8677.0
2023-10-06 11:15:00,115.57,115.61,115.38,115.42,11590.0,109.7888,109.8268,109.6083,109.6463,11590.0
2023-10-06 11:20:00,115.4,115.6,115.34,115.59,7649.0,109.6273,109.8173,109.5703,109.8078,7649.0
2023-10-06 11:25:00,115.63,115.76,115.59,115.62,8432.0,109.8458,109.9693,109.8078,109.8363,8432.0
2023-10-06 11:30:00,115.67,116.04,115.64,116.04,4044.0,109.8838,110.2353,109.8553,110.2353,4044.0
2023-10-06 11:35:00,116.01,116.45,116.01,116.41,5449.0,110.2068,110.6248,110.2068,110.5868,5449.0
2023-10-06 11:40:00,116.42,116.61,116.39,116.48,8201.0,110.5963,110.7768,110.5678,110.6533,8201.0
2023-10-06 11:45:00,116.56,116.79,116.49,116.75,4690.0,110.7293,110.9478,110.6628,110.9098,4690.0
2023-10-06 11:50:00,116.72,116.74,116.61,116.68,2807.0,110.8813,110.9003,110.7768,110.8433,2807.0
2023-10-06 11:55:00,116.64,116.86,116.64,116.85,2261.0,110.8053,111.0143,110.8053,111.0048,2261.0
2023-10-06 12:00:00,116.87,116.94,116.83,116.83,2510.0,111.0238,111.0903,110.9858,110.9858,2510.0
2023-10-06 12:05:00,116.86,116.89,116.79,116.79,4348.0,111.0143,111.0428,110.9478,110.9478,4348.0
2023-10-06 12:10:00,116.75,116.78,116.63,116.74,2426.0,110.9098,110.9383,110.7958,110.9003,2426.0
2023-10-06 12:15:00,116.77,116.93,116.75,116.84,5630.0,110.9288,111.0808,110.9098,110.9953,5630.0
2023-10-06 12:20:00,116.86,116.93,116.76,116.78,4303.0,111.0143,111.0808,110.9193,110.9383,4303.0
2023-10-06 12:25:00,116.77,116.94,116.75,116.82,5212.0,110.9288,111.0903,110.9098,110.9763,5212.0
2023-10-06 12:30:00,116.78,116.83,116.63,116.66,2233.0,110.9383,110.9858,110.7958,110.8243,2233.0
2023-10-06 12:35:00,116.58,116.66,116.51,116.55,3269.0,110.7483,110.8243,110.6818,110.7198,3269.0
2023-10-06 12:40:00,116.53,116.66,116.51,116.62,12052.0,110.7008,110.8243,110.6818,110.7863,12052.0
2023-10-06 12:45:00,116.64,116.73,116.61,116.71,2848.0,110.8053,110.8908,110.7768,110.8718,2848.0
2023-10-06 12:50:00,116.71,116.78,116.66,116.69,5028.0,110.8718,110.9383,110.8243,110.8528,5028.0
2023-10-06 12:55:00,116.7,116.72,116.54,116.54,2854.0,110.8623,110.8813,110.7103,110.7103,2854.0
2023-10-06 13:00:00,116.6,116.75,116.57,116.69,3730.0,110.7673,110.9098,110.7388,110.8528,3730.0
2023-10-06 13:05:00,116.7,116.87,116.7,116.82,7968.0,110.8623,111.0238,110.8623,110.9763,7968.0
2023-10-06 13:10:00,116.86,116.98,116.81,116.98,3079.0,111.0143,111.1283,110.9668,111.1283,3079.0
2023-10-06 13:15:00,116.98,117.0,116.92,116.94,3390.0,111.1283,111.1473,111.0713,111.0903,3390.0
2023-10-06 13:20:00,116.96,117.11,116.9,117.07,5893.0,111.1093,111.2518,111.0523,111.2138,5893.0
2023-10-06 13:25:00,117.07,117.12,117.03,117.06,9233.0,111.2138,111.2613,111.1758,111.2043,9233.0
2023-10-06 13:30:00,117.09,117.17,117.08,117.14,4272.0,111.2328,111.3088,111.2233,111.2803,4272.0
2023-10-06 13:35:00,117.13,117.14,116.97,117.01,11337.0,111.2708,111.2803,111.1188,111.1568,11337.0
2023-10-06 13:40:00,117.03,117.03,116.86,116.95,6611.0,111.1758,111.1758,111.0143,111.0998,6611.0
2023-10-06 13:45:00,116.9,116.95,116.87,116.95,5017.0,111.0523,111.0998,111.0238,111.0998,5017.0
2023-10-06 13:50:00,116.92,116.94,116.85,116.91,3921.0,111.0713,111.0903,111.0048,111.0618,3921.0
2023-10-06 13:55:00,116.93,117.0,116.91,116.96,3741.0,111.0808,111.1473,111.0618,111.1093,3741.0
2023-10-06 14:00:00,116.96,116.96,116.81,116.85,11002.0,111.1093,111.1093,110.9668,111.0048,11002.0
2023-10-06 14:05:00,116.9,116.9,116.73,116.88,5875.0,111.0523,111.0523,110.8908,111.0333,5875.0
2023-10-06 14:10:00,116.9,116.94,116.84,116.87,2205.0,111.0523,111.0903,110.9953,111.0238,2205.0
2023-10-06 14:15:00,116.84,116.87,116.8,116.81,3709.0,110.9953,111.0238,110.9573,110.9668,3709.0
2023-10-06 14:20:00,116.81,116.86,116.79,116.82,4243.0,110.9668,111.0143,110.9478,110.9763,4243.0
2023-10-06 14:25:00,116.86,116.95,116.83,116.95,2737.0,111.0143,111.0998,110.9858,111.0998,2737.0
2023-10-06 14:30:00,116.97,117.03,116.92,117.02,5982.0,111.1188,111.1758,111.0713,111.1663,5982.0
2023-10-06 14:35:00,117.02,117.27,117.02,117.27,5568.0,111.1663,111.4038,111.1663,111.4038,5568.0
2023-10-06 14:40:00,117.24,117.32,117.24,117.31,3788.0,111.3753,111.4513,111.3753,111.4418,3788.0
2023-10-06 14:45:00,117.31,117.33,117.22,117.22,3590.0,111.4418,111.4608,111.3563,111.3563,3590.0
2023-10-06 14:50:00,117.22,117.23,117.09,117.15,3457.0,111.3563,111.3658,111.2328,111.2898,3457.0
2023-10-06 14:55:00,117.15,117.18,117.09,117.17,6940.0,111.2898,111.3183,111.2328,111.3088,6940.0
2023-10-06 15:00:00,117.17,117.18,117.08,117.1,3883.0,111.3088,111.3183,111.2233,111.2423,3883.0
2023-10-06 15:05:00,117.04,117.26,117.04,117.23,3777.0,111.1853,111.3943,111.1853,111.3658,3777.0
2023-10-06 15:10:00,117.23,117.23,117.04,117.09,5465.0,111.3658,111.3658,111.1853,111.2328,5465.0
2023-10-06 15:15:00,117.09,117.09,116.97,117.02,6372.0,111.2328,111.2328,111.1188,111.1663,6372.0
2023-10-06 15:20:00,117.03,117.41,117.01,117.14,45588.0,111.1758,111.5368,111.1568,111.2803,45588.0
2023-10-06 15:25:00,117.16,117.4,116.94,117.35,49623.0,111.2993,111.5273,111.0903,111.4798,49623.0
2023-10-06 15:30:00,117.31,117.53,117.3,117.39,34663.0,111.4418,111.6508,111.4323,111.5178,34663.0
2023-10-06 15:35:00,117.37,117.48,117.13,117.48,22712.0,111.4988,111.6033,111.2708,111.6033,22712.0
2023-10-06 15:40:00,117.54,117.68,117.49,117.63,37606.0,111.6603,111.7933,111.6128,111.7458,37606.0
2023-10-06 15:45:00,117.59,117.61,117.42,117.48,31333.0,111.7078,111.7268,111.5463,111.6033,31333.0
2023-10-06 15:50:00,117.45,117.67,117.36,117.39,103726.0,111.5748,111.7838,111.4893,111.5178,103726.0
2023-10-06 15:55:00,117.39,117.57,117.33,117.39,180508.0,111.5178,111.6888,111.4608,111.5178,180508.0
2023-10-09 09:30:00,117.23,117.7,117.07,117.68,24997.0,111.3658,111.8123,111.2138,111.7933,24997.0
2023-10-09 09:35:00,117.67,118.11,117.59,117.91,11077.0,111.7838,112.2017,111.7078,112.0117,11077.0
2023-10-09 09:40:00,117.96,118.12,117.67,118.11,5721.0,112.0592,112.2112,111.7838,112.2017,5721.0
2023-10-09 09:45:00,118.12,118.26,118.04,118.2,6912.0,112.2112,112.3442,112.1352,112.2872,6912.0
2023-10-09 09:50:00,118.21,118.37,118.11,118.37,4041.0,112.2967,112.4487,112.2017,112.4487,4041.0
2023-10-09 09:55:00,118.41,118.52,118.31,118.45,9310.0,112.4867,112.5912,112.3917,112.5247,9310.0
2023-10-09 10:00:00,118.48,118.6,118.27,118.27,6680.0,112.5532,112.6672,112.3537,112.3537,6680.0
2023-10-09 10:05:00,118.28,118.35,118.17,118.33,7559.0,112.3632,112.4297,112.2587,112.4107,7559.0
2023-10-09 10:10:00,118.36,118.44,118.28,118.33,5329.0,112.4392,112.5152,112.3632,112.4107,5329.0
2023-10-09 10:15:00,118.36,118.38,118.11,118.14,3643.0,112.4392,112.4582,112.2017,112.2302,3643.0
2023-10-09 10:20:00,118.13,118.43,118.13,118.43,4406.0,112.2207,112.5057,112.2207,112.5057,4406.0
2023-10-09 10:25:00,118.42,118.48,118.17,118.26,5459.0,112.4962,112.5532,112.2587,112.3442,5459.0
2023-10-09 10:30:00,118.27,118.41,118.26,118.3,4173.0,112.3537,112.4867,112.3442,112.3822,4173.0
2023-10-09 10:35:00,118.36,118.38,118.27,118.32,3322.0,112.4392,112.4582,112.3537,112.4012,3322.0
2023-10-09 10:40:00,118.28,118.47,118.21,118.47,3494.0,112.3632,112.5437,112.2967,112.5437,3494.0
2023-10-09 10:45:00,118.43,118.46,118.23,118.23,3298.0,112.5057,112.5342,112.3157,112.3157,3298.0
2023-10-09 10:50:00,118.27,118.47,118.22,118.47,4487.0,112.3537,112.5437,112.3062,112.5437,4487.0
2023-10-09 10:55:00,118.47,118.53,118.28,118.33,4383.0,112.5437,112.6007,112.3632,112.4107,4383.0
2023-10-09 11:00:00,118.32,118.38,118.3,118.35,2690.0,112.4012,112.4582,112.3822,112.4297,2690.0
2023-10-09 11:05:00,118.3,118.34,118.02,118.12,3503.0,112.3822,112.4202,112.1162,112.2112,3503.0
2023-10-09 11:10:00,118.08,118.16,118.06,118.07,2814.0,112.1732,112.2492,112.1542,112.1637,2814.0
2023-10-09 11:15:00,118.14,118.19,118.12,118.15,3344.0,112.2302,112.2777,112.2112,112.2397,3344.0
2023-10-09 11:20:00,118.11,118.29,118.11,118.21,5479.0,112.2017,112.3727,112.2017,112.2967,5479.0
2023-10-09 11:25:00,118.2,118.45,118.17,118.4,5940.0,112.2872,112.5247,112.2587,112.4772,5940.0
2023-10-09 11:30:00,118.45,118.52,118.36,118.5,3118.0,112.5247,112.5912,112.4392,112.5722,3118.0
2023-10-09 11:35:00,118.55,118.55,118.42,118.48,5580.0,112.6197,112.6197,112.4962,112.5532,5580.0
2023-10-09 11:40:00,118.52,118.58,118.45,118.46,3540.0,112.5912,112.6482,112.5247,112.5342,3540.0
2023-10-09 11:45:00,118.46,118.48,118.34,118.47,2887.0,112.5342,112.5532,112.4202,112.5437,2887.0
2023-10-09 11:50:00,118.45,118.58,118.39,118.56,2781.0,112.5247,112.6482,112.4677,112.6292,2781.0
2023-10-09 11:55:00,118.53,118.63,118.5,118.6,4500.0,112.6007,112.6957,112.5722,112.6672,4500.0
2023-10-09 12:00:00,118.59,118.61,118.46,118.49,3545.0,112.6577,112.6767,112.5342,112.5627,3545.0
2023-10-09 12:05:00,118.49,118.59,118.47,118.5,2872.0,112.5627,112.6577,112.5437,112.5722,2872.0
2023-10-09 12:10:00,118.48,118.56,118.47,118.53,2781.0,112.5532,112.6292,112.5437,112.6007,2781.0
2023-10-09 12:15:00,118.5,118.5,118.41,118.41,4349.0,112.5722,112.5722,112.4867,112.4867,4349.0
2023-10-09 12:20:00,118.39,118.68,118.39,118.58,4393.0,112.4677,112.7432,112.4677,112.6482,4393.0
2023-10-09 12:25:00,118.57,118.6,118.44,118.44,4300.0,112.6387,112.6672,112.5152,112.5152,4300.0
2023-10-09 12:30:00,118.49,118.5,118.41,118.5,2601.0,112.5627,112.5722,112.4867,112.5722,2601.0
2023-10-09 12:35:00,118.47,118.48,118.39,118.4,1928.0,112.5437,112.5532,112.4677,112.4772,1928.0
2023-10-09 12:40:00,118.4,118.47,118.35,118.4,2290.0,112.4772,112.5437,112.4297,112.4772,2290.0
2023-10-09 12:45:00,118.34,118.42,118.32,118.4,4469.0,112.4202,112.4962,112.4012,112.4772,4469.0
2023-10-09 12:50:00,118.43,118.45,118.32,118.37,2315.0,112.5057,112.5247,112.4012,112.4487,2315.0
2023-10-09 12:55:00,118.39,118.46,118.33,118.4,3848.0,112.4677,112.5342,112.4107,112.4772,3848.0
2023-10-09 13:00:00,118.41,118.47,118.38,118.47,1540.0,112.4867,112.5437,112.4582,112.5437,1540.0
2023-10-09 13:05:00,118.4,118.49,118.4,118.48,1400.0,112.4772,112.5627,112.4772,112.5532,1400.0
2023-10-09 13:10:00,118.48,118.51,118.44,118.44,2939.0,112.5532,112.5817,112.5152,112.5152,2939.0
2023-10-09 13:15:00,118.44,118.53,118.43,118.53,3981.0,112.5152,112.6007,112.5057,112.6007,3981.0
2023-10-09 13:20:00,118.53,118.56,118.48,118.56,4155.0,112.6007,112.6292,112.5532,112.6292,4155.0
2023-10-09 13:25:00,118.59,118.64,118.49,118.56,3930.0,112.6577,112.7052,112.5627,112.6292,3930.0
2023-10-09 13:30:00,118.56,118.73,118.55,118.73,3641.0,112.6292,112.7907,112.6197,112.7907,3641.0
2023-10-09 13:35:00,118.7,118.82,118.63,118.79,2232.0,112.7622,112.8762,112.6957,112.8477,2232.0
2023-10-09 13:40:00,118.82,118.96,118.82,118.92,3800.0,112.8762,113.0092,112.8762,112.9712,3800.0
2023-10-09 13:45:00,118.92,119.05,118.9,118.98,6229.0,112.9712,113.0947,112.9522,113.0282,6229.0
2023-10-09 13:50:00,119.01,119.04,118.97,119.01,2300.0,113.0567,113.0852,113.0187,113.0567,2300.0
2023-10-09 13:55:00,119.06,119.16,119.0,119.13,9326.0,113.1042,113.1992,113.0472,113.1707,9326.0
2023-10-09 14:00:00,119.08,119.13,118.94,118.98,7838.0,113.1232,113.1707,112.9902,113.0282,7838.0
2023-10-09 14:05:00,118.96,119.09,118.96,119.02,7490.0,113.0092,113.1327,113.0092,113.0662,7490.0
2023-10-09 14:10:00,119.01,119.1,118.97,119.03,8071.0,113.0567,113.1422,113.0187,113.0757,8071.0
2023-10-09 14:15:00,119.03,119.26,119.02,119.23,7787.0,113.0757,113.2942,113.0662,113.2657,7787.0
2023-10-09 14:20:00,119.2,119.2,119.06,119.08,4394.0,113.2372,113.2372,113.1042,113.1232,4394.0
2023-10-09 14:25:00,119.1,119.2,119.1,119.17,2126.0,113.1422,113.2372,113.1422,113.2087,2126.0
2023-10-09 14:30:00,119.19,119.2,119.14,119.16,5145.0,113.2277,113.2372,113.1802,113.1992,5145.0
2023-10-09 14:35:00,119.16,119.29,119.15,119.29,5103.0,113.1992,113.3227,113.1897,113.3227,5103.0
2023-10-09 14:40:00,119.27,119.34,119.19,119.34,5339.0,113.3037,113.3702,113.2277,113.3702,5339.0
2023-10-09 14:45:00,119.33,119.38,119.3,119.33,10285.0,113.3607,113.4082,113.3322,113.3607,10285.0
2023-10-09 14:50:00,119.31,119.33,119.26,119.32,3853.0,113.3417,113.3607,113.2942,113.3512,3853.0
2023-10-09 14:55:00,119.35,119.41,119.28,119.3,4815.0,113.3797,113.4367,113.3132,113.3322,4815.0
2023-10-09 15:00:00,119.31,119.39,119.2,119.32,5589.0,113.3417,113.4177,113.2372,113.3512,5589.0
2023-10-09 15:05:00,119.27,119.37,119.17,119.24,7192.0,113.3037,113.3987,113.2087,113.2752,7192.0
2023-10-09 15:10:00,119.2,119.32,119.2,119.21,4765.0,113.2372,113.3512,113.2372,113.2467,4765.0
2023-10-09 15:15:00,119.22,119.31,119.19,119.24,8121.0,113.2562,113.3417,113.2277,113.2752,8121.0
2023-10-09 15:20:00,119.2,119.23,119.16,119.17,4525.0,113.2372,113.2657,113.1992,113.2087,4525.0
2023-10-09 15:25:00,119.18,119.24,119.15,119.2,7449.0,113.2182,113.2752,113.1897,113.2372,7449.0
2023-10-09 15:30:00,119.22,119.22,119.0,119.0,9405.0,113.2562,113.2562,113.0472,113.0472,9405.0
2023-10-09 15:35:00,118.98,119.03,118.95,118.99,11065.0,113.0282,113.0757,112.9997,113.0377,11065.0
2023-10-09 15:40:00,118.98,118.98,118.91,118.92,11501.0,113.0282,113.0282,112.9617,112.9712,11501.0
2023-10-09 15:45:00,118.91,119.04,118.9,119.01,15302.0,112.9617,113.0852,112.9522,113.0567,15302.0
2023-10-09 15:50:00,119.04,119.19,119.02,119.19,33102.0,113.0852,113.2277,113.0662,113.2277,33102.0
2023-10-09 15:55:00,119.21,119.22,119.11,119.16,72082.0,113.2467,113.2562,113.1517,113.1992,72082.0
2023-10-10 09:30:00,119.12,119.16,118.83,119.08,18566.0,113.1612,113.1992,112.8857,113.1232,18566.0
2023-10-10 09:35:00,118.93,119.22,118.47,118.47,2600.0,112.9807,113.2562,112.5437,112.5437,2600.0
2023-10-10 09:40:00,118.59,118.91,118.58,118.76,5883.0,112.6577,112.9617,112.6482,112.8192,5883.0
2023-10-10 09:45:00,118.77,119.27,118.64,119.27,8161.0,112.8287,113.3037,112.7052,113.3037,8161.0
2023-10-10 09:50:00,119.27,119.43,119.22,119.39,3793.0,113.3037,113.4557,113.2562,113.4177,3793.0
2023-10-10 09:55:00,119.42,119.49,119.2,119.24,6218.0,113.4462,113.5127,113.2372,113.2752,6218.0
2023-10-10 10:00:00,119.32,119.46,119.25,119.34,5849.0,113.3512,113.4842,113.2847,113.3702,5849.0
2023-10-10 10:05:00,119.32,119.42,119.27,119.27,15365.0,113.3512,113.4462,113.3037,113.3037,15365.0
2023-10-10 10:10:00,119.27,119.63,119.26,119.56,11091.0,113.3037,113.6457,113.2942,113.5792,11091.0
2023-10-10 10:15:00,119.62,119.62,119.41,119.46,4849.0,113.6362,113.6362,113.4367,113.4842,4849.0
2023-10-10 10:20:00,119.45,119.56,119.43,119.52,3840.0,113.4747,113.5792,113.4557,113.5412,3840.0
2023-10-10 10:25:00,119.55,119.71,119.55,119.62,2824.0,113.5697,113.7217,113.5697,113.6362,2824.0
2023-10-10 10:30:00,119.63,119.72,119.58,119.68,2856.0,113.6457,113.7312,113.5982,113.6932,2856.0
2023-10-10 10:35:00,119.66,119.81,119.61,119.63,6640.0,113.6742,113.8167,113.6267,113.6457,6640.0
2023-10-10 10:40:00,119.58,119.64,119.28,119.37,45109.0,113.5982,113.6552,113.3132,113.3987,45109.0
2023-10-10 10:45:00,119.33,119.69,119.28,119.69,5938.0,113.3607,113.7027,113.3132,113.7027,5938.0
2023-10-10 10:50:00,119.75,119.8,119.58,119.59,7808.0,113.7597,113.8072,113.5982,113.6077,7808.0
2023-10-10 10:55:00,119.57,119.59,119.51,119.54,3862.0,113.5887,113.6077,113.5317,113.5602,3862.0
2023-10-10 11:00:00,119.51,119.72,119.51,119.7,5206.0,113.5317,113.7312,113.5317,113.7122,5206.0
2023-10-10 11:05:00,119.73,119.92,119.7,119.86,12796.0,113.7407,113.9212,113.7122,113.8642,12796.0
2023-10-10 11:10:00,119.89,120.03,119.89,120.02,10161.0,113.8927,114.0257,113.8927,114.0162,10161.0
2023-10-10 11:15:00,120.05,120.14,120.02,120.1,8252.0,114.0447,114.1302,114.0162,114.0922,8252.0
2023-10-10 11:20:00,120.12,120.13,120.07,120.13,4421.0,114.1112,114.1207,114.0637,114.1207,4421.0
2023-10-10 11:25:00,120.11,120.11,120.03,120.04,3857.0,114.1017,114.1017,114.0257,114.0352,3857.0
2023-10-10 11:30:00,120.05,120.16,119.96,120.14,12480.0,114.0447,114.1492,113.9592,114.1302,12480.0
2023-10-10 11:35:00,120.11,120.11,119.98,120.0,6994.0,114.1017,114.1017,113.9782,113.9972,6994.0
2023-10-10 11:40:00,120.01,120.1,120.0,120.02,13786.0,114.0067,114.0922,113.9972,114.0162,13786.0
2023-10-10 11:45:00,119.99,120.03,119.89,119.93,5710.0,113.9877,114.0257,113.8927,113.9307,5710.0
2023-10-10 11:50:00,119.93,119.95,119.85,119.93,3282.0,113.9307,113.9497,113.8547,113.9307,3282.0
2023-10-10 11:55:00,119.93,119.97,119.8,119.81,3243.0,113.9307,113.9687,113.8072,113.8167,3243.0
2023-10-10 12:00:00,119.8,119.94,119.76,119.92,3364.0,113.8072,113.9402,113.7692,113.9212,3364.0
2023-10-10 12:05:00,119.92,119.93,119.76,119.79,2802.0,113.9212,113.9307,113.7692,113.7977,2802.0
2023-10-10 12:10:00,119.8,119.98,119.8,119.94,34768.0,113.8072,113.9782,113.8072,113.9402,34768.0
2023-10-10 12:15:00,119.93,120.05,119.93,120.03,3376.0,113.9307,114.0447,113.9307,114.0257,3376.0
2023-10-10 12:20:00,120.03,120.05,119.94,120.02,4666.0,114.0257,114.0447,113.9402,114.0162,4666.0
2023-10-10 12:25:00,120.03,120.04,119.94,120.04,19121.0,114.0257,114.0352,113.9402,114.0352,19121.0
2023-10-10 12:30:00,120.02,120.02,119.77,119.77,4078.0,114.0162,114.0162,113.7787,113.7787,4078.0
2023-10-10 12:35:00,119.8,119.8,119.59,119.67,4409.0,113.8072,113.8072,113.6077,113.6837,4409.0
2023-10-10 12:40:00,119.66,119.69,119.52,119.64,12632.0,113.6742,113.7027,113.5412,113.6552,12632.0
2023-10-10 12:45:00,119.63,119.66,119.59,119.63,2131.0,113.6457,113.6742,113.6077,113.6457,2131.0
2023-10-10 12:50:00,119.61,119.65,119.48,119.51,9415.0,113.6267,113.6647,113.5032,113.5317,9415.0
2023-10-10 12:55:00,119.51,119.53,119.46,119.51,6048.0,113.5317,113.5507,113.4842,113.5317,6048.0
2023-10-10 13:00:00,119.47,119.49,119.24,119.24,6439.0,113.4937,113.5127,113.2752,113.2752,6439.0
2023-10-10 13:05:00,119.22,119.23,119.03,119.14,6790.0,113.2562,113.2657,113.0757,113.1802,6790.0
2023-10-10 13:10:00,119.16,119.16,119.04,119.04,4866.0,113.1992,113.1992,113.0852,113.0852,4866.0
2023-10-10 13:15:00,119.04,119.21,119.03,119.19,6656.0,113.0852,113.2467,113.0757,113.2277,6656.0
2023-10-10 13:20:00,119.2,119.26,119.1,119.1,4968.0,113.2372,113.2942,113.1422,113.1422,4968.0
2023-10-10 13:25:00,119.13,119.13,119.04,119.11,3989.0,113.1707,113.1707,113.0852,113.1517,3989.0
2023-10-10 13:30:00,119.13,119.13,118.93,118.95,7569.0,113.1707,113.1707,112.9807,112.9997,7569.0
2023-10-10 13:35:00,118.95,119.11,118.94,119.01,32570.0,112.9997,113.1517,112.9902,113.0567,32570.0
2023-10-10 13:40:00,119.0,119.03,118.89,118.97,8694.0,113.0472,113.0757,112.9427,113.0187,8694.0
2023-10-10 13:45:00,118.95,118.95,118.86,118.95,12009.0,112.9997,112.9997,112.9142,112.9997,12009.0
2023-10-10 13:50:00,118.97,118.97,118.75,118.76,4754.0,113.0187,113.0187,112.8097,112.8192,4754.0
2023-10-10 13:55:00,118.76,118.86,118.76,118.8,2974.0,112.8192,112.9142,112.8192,112.8572,2974.0
2023-10-10 14:00:00,118.82,118.82,118.7,118.8,8244.0,112.8762,112.8762,112.7622,112.8572,8244.0
2023-10-10 14:05:00,118.78,118.85,118.76,118.79,2930.0,112.8382,112.9047,112.8192,112.8477,2930.0
2023-10-10 14:10:00,118.77,118.82,118.63,118.63,3403.0,112.8287,112.8762,112.6957,112.6957,3403.0
2023-10-10 14:15:00,118.58,118.62,118.54,118.6,8560.0,112.6482,112.6862,112.6102,112.6672,8560.0
2023-10-10 14:20:00,118.62,118.68,118.56,118.57,3536.0,112.6862,112.7432,112.6292,112.6387,3536.0
2023-10-10 14:25:00,118.55,118.64,118.47,118.5,8757.0,112.6197,112.7052,112.5437,112.5722,8757.0
2023-10-10 14:30:00,118.46,118.57,118.46,118.51,5747.0,112.5342,112.6387,112.5342,112.5817,5747.0
2023-10-10 14:35:00,118.5,118.55,118.36,118.4,8676.0,112.5722,112.6197,112.4392,112.4772,8676.0
2023-10-10 14:40:00,118.42,118.49,118.4,118.48,4533.0,112.4962,112.5627,112.4772,112.5532,4533.0
2023-10-10 14:45:00,118.46,118.56,118.4,118.4,7763.0,112.5342,112.6292,112.4772,112.4772,7763.0
2023-10-10 14:50:00,118.39,118.39,118.26,118.28,22312.0,112.4677,112.4677,112.3442,112.3632,22312.0
2023-10-10 14:55:00,118.26,118.3,118.21,118.22,20186.0,112.3442,112.3822,112.2967,112.3062,20186.0
2023-10-10 15:00:00,118.25,118.31,118.23,118.27,11179.0,112.3347,112.3917,112.3157,112.3537,11179.0
2023-10-10 15:05:00,118.27,118.27,118.13,118.17,24897.0,112.3537,112.3537,112.2207,112.2587,24897.0
2023-10-10 15:10:00,118.16,118.2,118.1,118.14,23589.0,112.2492,112.2872,112.1922,112.2302,23589.0
2023-10-10 15:15:00,118.12,118.23,118.09,118.19,5082.0,112.2112,112.3157,112.1827,112.2777,5082.0
2023-10-10 15:20:00,118.22,118.22,118.03,118.05,12283.0,112.3062,112.3062,112.1257,112.1447,12283.0
2023-10-10 15:25:00,118.06,118.24,118.05,118.22,11276.0,112.1542,112.3252,112.1447,112.3062,11276.0
2023-10-10 15:30:00,118.24,118.41,118.21,118.27,8510.0,112.3252,112.4867,112.2967,112.3537,8510.0
2023-10-10 15:35:00,118.22,118.31,118.2,118.3,13273.0,112.3062,112.3917,112.2872,112.3822,13273.0
2023-10-10 15:40:00,118.33,118.4,118.28,118.4,10536.0,112.4107,112.4772,112.3632,112.4772,10536.0
2023-10-10 15:45:00,118.4,118.5,118.38,118.5,12276.0,112.4772,112.5722,112.4582,112.5722,12276.0
2023-10-10 15:50:00,118.54,118.57,118.31,118.44,49301.0,112.6102,112.6387,112.3917,112.5152,49301.0
2023-10-10 15:55:00,118.47,118.57,118.42,118.42,66710.0,112.5437,112.6387,112.4962,112.4962,66710.0
2023-10-11 09:30:00,119.03,119.18,118.59,119.16,30869.0,113.0757,113.2182,112.6577,113.1992,30869.0
2023-10-11 09:35:00,118.97,119.07,118.77,118.92,19917.0,113.0187,113.1137,112.8287,112.9712,19917.0
2023-10-11 09:40:00,118.92,118.96,118.63,118.78,8407.0,112.9712,113.0092,112.6957,112.8382,8407.0
2023-10-11 09:45:00,118.83,118.86,118.53,118.84,25371.0,112.8857,112.9142,112.6007,112.8952,25371.0
2023-10-11 09:50:00,118.87,118.97,118.72,118.74,9222.0,112.9237,113.0187,112.7812,112.8002,9222.0
2023-10-11 09:55:00,118.84,118.89,118.71,118.74,12492.0,112.8952,112.9427,112.7717,112.8002,12492.0
2023-10-11 10:00:00,118.75,118.75,118.46,118.7,21733.0,112.8097,112.8097,112.5342,112.7622,21733.0
2023-10-11 10:05:00,118.66,118.7,118.6,118.65,12200.0,112.7242,112.7622,112.6672,112.7147,12200.0
2023-10-11 10:10:00,118.69,118.72,118.57,118.63,4441.0,112.7527,112.7812,112.6387,112.6957,4441.0
2023-10-11 10:15:00,118.58,118.65,118.45,118.49,13739.0,112.6482,112.7147,112.5247,112.5627,13739.0
2023-10-11 10:20:00,118.49,118.79,118.49,118.73,7005.0,112.5627,112.8477,112.5627,112.7907,7005.0
2023-10-11 10:25:00,118.7,118.87,118.7,118.75,4055.0,112.7622,112.9237,112.7622,112.8097,4055.0
2023-10-11 10:30:00,118.76,118.88,118.7,118.88,5066.0,112.8192,112.9332,112.7622,112.9332,5066.0
2023-10-11 10:35:00,118.85,118.87,118.66,118.67,5649.0,112.9047,112.9237,112.7242,112.7337,5649.0
2023-10-11 10:40:00,118.69,118.7,118.42,118.47,4206.0,112.7527,112.7622,112.4962,112.5437,4206.0
2023-10-11 10:45:00,118.47,118.59,118.44,118.57,5182.0,112.5437,112.6577,112.5152,112.6387,5182.0
2023-10-11 10:50:00,118.58,118.75,118.4,118.43,25812.0,112.6482,112.8097,112.4772,112.5057,25812.0
2023-10-11 10:55:00,118.44,118.55,118.39,118.52,14088.0,112.5152,112.6197,112.4677,112.5912,14088.0
2023-10-11 11:00:00,118.52,118.73,118.42,118.43,7525.0,112.5912,112.7907,112.4962,112.5057,7525.0
2023-10-11 11:05:00,118.44,118.5,118.38,118.47,7391.0,112.5152,112.5722,112.4582,112.5437,7391.0
2023-10-11 11:10:00,118.48,118.5,118.33,118.35,4900.0,112.5532,112.5722,112.4107,112.4297,4900.0
2023-10-11 11:15:00,118.31,118.32,118.14,118.17,6563.0,112.3917,112.4012,112.2302,112.2587,6563.0
2023-10-11 11:20:00,118.14,118.21,118.13,118.16,5812.0,112.2302,112.2967,112.2207,112.2492,5812.0
2023-10-11 11:25:00,118.16,118.21,118.13,118.15,5205.0,112.2492,112.2967,112.2207,112.2397,5205.0
2023-10-11 11:30:00,118.13,118.2,118.12,118.13,8598.0,112.2207,112.2872,112.2112,112.2207,8598.0
2023-10-11 11:35:00,118.11,118.12,117.88,117.89,6632.0,112.2017,112.2112,111.9832,111.9927,6632.0
2023-10-11 11:40:00,117.91,117.93,117.79,117.84,5334.0,112.0117,112.0307,111.8977,111.9452,5334.0
2023-10-11 11:45:00,117.84,118.0,117.83,117.98,4052.0,111.9452,112.0972,111.9357,112.0782,4052.0
2023-10-11 11:50:00,117.98,118.03,117.93,117.99,18213.0,112.0782,112.1257,112.0307,112.0877,18213.0
2023-10-11 11:55:00,117.98,117.98,117.89,117.91,9499.0,112.0782,112.0782,111.9927,112.0117,9499.0
2023-10-11 12:00:00,117.91,117.97,117.86,117.89,6721.0,112.0117,112.0687,111.9642,111.9927,6721.0
2023-10-11 12:05:00,117.88,117.88,117.76,117.8,4745.0,111.9832,111.9832,111.8692,111.9072,4745.0
2023-10-11 12:10:00,117.8,117.8,117.66,117.66,12431.0,111.9072,111.9072,111.7743,111.7743,12431.0
2023-10-11 12:15:00,117.65,117.71,117.59,117.68,4923.0,111.7648,111.8217,111.7078,111.7933,4923.0
2023-10-11 12:20:00,117.67,117.67,117.63,117.63,2700.0,111.7838,111.7838,111.7458,111.7458,2700.0
2023-10-11 12:25:00,117.62,117.62,117.49,117.52,6940.0,111.7363,111.7363,111.6128,111.6413,6940.0
2023-10-11 12:30:00,117.52,117.68,117.48,117.66,4455.0,111.6413,111.7933,111.6033,111.7743,4455.0
2023-10-11 12:35:00,117.65,117.72,117.6,117.68,1491.0,111.7648,111.8312,111.7173,111.7933,1491.0
2023-10-11 12:40:00,117.67,117.72,117.65,117.7,2984.0,111.7838,111.8312,111.7648,111.8123,2984.0
2023-10-11 12:45:00,117.68,117.75,117.65,117.68,3136.0,111.7933,111.8597,111.7648,111.7933,3136.0
2023-10-11 12:50:00,117.66,117.69,117.56,117.61,3726.0,111.7743,111.8028,111.6793,111.7268,3726.0
2023-10-11 12:55:00,117.59,117.7,117.57,117.7,1800.0,111.7078,111.8123,111.6888,111.8123,1800.0
2023-10-11 13:00:00,117.69,117.74,117.59,117.63,7526.0,111.8028,111.8502,111.7078,111.7458,7526.0
2023-10-11 13:05:00,117.67,117.71,117.62,117.71,2464.0,111.7838,111.8217,111.7363,111.8217,2464.0
2023-10-11 13:10:00,117.72,117.76,117.68,117.76,4142.0,111.8312,111.8692,111.7933,111.8692,4142.0
2023-10-11 13:15:00,117.76,117.77,117.57,117.64,6498.0,111.8692,111.8787,111.6888,111.7553,6498.0
2023-10-11 13:20:00,117.58,117.69,117.56,117.66,2915.0,111.6983,111.8028,111.6793,111.7743,2915.0
2023-10-11 13:25:00,117.66,117.79,117.63,117.77,2600.0,111.7743,111.8977,111.7458,111.8787,2600.0
2023-10-11 13:30:00,117.77,117.78,117.69,117.69,4004.0,111.8787,111.8882,111.8028,111.8028,4004.0
2023-10-11 13:35:00,117.69,117.73,117.67,117.7,4145.0,111.8028,111.8407,111.7838,111.8123,4145.0
2023-10-11 13:40:00,117.69,117.76,117.69,117.75,3220.0,111.8028,111.8692,111.8028,111.8597,3220.0
2023-10-11 13:45:00,117.79,117.79,117.67,117.67,5104.0,111.8977,111.8977,111.7838,111.7838,5104.0
2023-10-11 13:50:00,117.67,117.78,117.67,117.78,5580.0,111.7838,111.8882,111.7838,111.8882,5580.0
2023-10-11 13:55:00,117.79,117.93,117.78,117.87,2940.0,111.8977,112.0307,111.8882,111.9737,2940.0
2023-10-11 14:00:00,117.91,118.0,117.9,117.92,9960.0,112.0117,112.0972,112.0022,112.0212,9960.0
2023-10-11 14:05:00,117.9,118.0,117.9,117.93,3056.0,112.0022,112.0972,112.0022,112.0307,3056.0
2023-10-11 14:10:00,117.9,117.98,117.89,117.93,4259.0,112.0022,112.0782,111.9927,112.0307,4259.0
2023-10-11 14:15:00,117.92,118.03,117.91,117.92,4361.0,112.0212,112.1257,112.0117,112.0212,4361.0
2023-10-11 14:20:00,117.93,118.18,117.92,118.17,25822.0,112.0307,112.2682,112.0212,112.2587,25822.0
2023-10-11 14:25:00,118.16,118.24,118.06,118.14,5119.0,112.2492,112.3252,112.1542,112.2302,5119.0
2023-10-11 14:30:00,118.11,118.19,118.09,118.1,4892.0,112.2017,112.2777,112.1827,112.1922,4892.0
2023-10-11 14:35:00,118.14,118.19,118.06,118.09,3649.0,112.2302,112.2777,112.1542,112.1827,3649.0
2023-10-11 14:40:00,118.08,118.16,118.04,118.09,5934.0,112.1732,112.2492,112.1352,112.1827,5934.0
2023-10-11 14:45:00,118.08,118.16,118.03,118.14,7347.0,112.1732,112.2492,112.1257,112.2302,7347.0
2023-10-11 14:50:00,118.14,118.22,118.12,118.17,6178.0,112.2302,112.3062,112.2112,112.2587,6178.0
2023-10-11 14:55:00,118.18,118.19,118.03,118.05,3429.0,112.2682,112.2777,112.1257,112.1447,3429.0
2023-10-11 15:00:00,118.05,118.26,118.05,118.26,4601.0,112.1447,112.3442,112.1447,112.3442,4601.0
2023-10-11 15:05:00,118.22,118.25,118.17,118.24,5016.0,112.3062,112.3347,112.2587,112.3252,5016.0
2023-10-11 15:10:00,118.27,118.31,118.22,118.22,5328.0,112.3537,112.3917,112.3062,112.3062,5328.0
2023-10-11 15:15:00,118.25,118.25,118.16,118.23,6965.0,112.3347,112.3347,112.2492,112.3157,6965.0
2023-10-11 15:20:00,118.22,118.25,118.19,118.2,4769.0,112.3062,112.3347,112.2777,112.2872,4769.0
2023-10-11 15:25:00,118.23,118.35,118.2,118.31,9662.0,112.3157,112.4297,112.2872,112.3917,9662.0
2023-10-11 15:30:00,118.31,118.39,118.27,118.35,13020.0,112.3917,112.4677,112.3537,112.4297,13020.0
2023-10-11 15:35:00,118.35,118.49,118.29,118.48,13007.0,112.4297,112.5627,112.3727,112.5532,13007.0
2023-10-11 15:40:00,118.48,118.53,118.4,118.45,17296.0,112.5532,112.6007,112.4772,112.5247,17296.0
2023-10-11 15:45:00,118.42,118.57,118.42,118.47,13204.0,112.4962,112.6387,112.4962,112.5437,13204.0
2023-10-11 15:50:00,118.44,118.6,118.42,118.55,29362.0,112.5152,112.6672,112.4962,112.6197,29362.0
2023-10-11 15:55:00,118.54,118.71,118.53,118.66,74182.0,112.6102,112.7717,112.6007,112.7242,74182.0
2023-10-12 09:30:00,119.14,119.27,119.03,119.1,10506.0,113.1802,113.3037,113.0757,113.1422,10506.0
2023-10-12 09:35:00,119.02,119.11,118.71,119.11,2071.0,113.0662,113.1517,112.7717,113.1517,2071.0
2023-10-12 09:40:00,119.16,119.32,118.98,118.98,4441.0,113.1992,113.3512,113.0282,113.0282,4441.0
2023-10-12 09:45:00,119.09,119.1,118.66,118.8,2827.0,113.1327,113.1422,112.7242,112.8572,2827.0
2023-10-12 09:50:00,118.86,118.99,118.85,118.94,3102.0,112.9142,113.0377,112.9047,112.9902,3102.0
2023-10-12 09:55:00,118.84,118.88,118.58,118.71,3846.0,112.8952,112.9332,112.6482,112.7717,3846.0
2023-10-12 10:00:00,118.55,118.62,118.44,118.6,4147.0,112.6197,112.6862,112.5152,112.6672,4147.0
2023-10-12 10:05:00,118.54,118.67,118.5,118.63,3846.0,112.6102,112.7337,112.5722,112.6957,3846.0
2023-10-12 10:10:00,118.66,118.84,118.64,118.79,6814.0,112.7242,112.8952,112.7052,112.8477,6814.0
2023-10-12 10:15:00,118.81,118.87,118.81,118.81,2428.0,112.8667,112.9237,112.8667,112.8667,2428.0
2023-10-12 10:20:00,118.84,118.87,118.5,118.51,6814.0,112.8952,112.9237,112.5722,112.5817,6814.0
2023-10-12 10:25:00,118.5,118.68,118.48,118.51,15955.0,112.5722,112.7432,112.5532,112.5817,15955.0
2023-10-12 10:30:00,118.47,118.54,118.37,118.42,10339.0,112.5437,112.6102,112.4487,112.4962,10339.0
2023-10-12 10:35:00,118.42,118.42,118.3,118.32,6521.0,112.4962,112.4962,112.3822,112.4012,6521.0
2023-10-12 10:40:00,118.36,118.47,118.19,118.19,6334.0,112.4392,112.5437,112.2777,112.2777,6334.0
2023-10-12 10:45:00,118.14,118.4,118.14,118.38,6005.0,112.2302,112.4772,112.2302,112.4582,6005.0
2023-10-12 10:50:00,118.4,118.47,118.37,118.46,3621.0,112.4772,112.5437,112.4487,112.5342,3621.0
2023-10-12 10:55:00,118.48,118.65,118.47,118.6,3901.0,112.5532,112.7147,112.5437,112.6672,3901.0
2023-10-12 11:00:00,118.57,118.57,118.44,118.44,2327.0,112.6387,112.6387,112.5152,112.5152,2327.0
2023-10-12 11:05:00,118.44,118.54,118.43,118.52,5723.0,112.5152,112.6102,112.5057,112.5912,5723.0
2023-10-12 11:10:00,118.53,118.71,118.52,118.71,3914.0,112.6007,112.7717,112.5912,112.7717,3914.0
2023-10-12 11:15:00,118.69,118.8,118.69,118.79,7258.0,112.7527,112.8572,112.7527,112.8477,7258.0
2023-10-12 11:20:00,118.8,118.93,118.78,118.84,4265.0,112.8572,112.9807,112.8382,112.8952,4265.0
2023-10-12 11:25:00,118.78,118.88,118.6,118.66,18383.0,112.8382,112.9332,112.6672,112.7242,18383.0
2023-10-12 11:30:00,118.66,118.66,118.45,118.46,16252.0,112.7242,112.7242,112.5247,112.5342,16252.0
2023-10-12 11:35:00,118.46,118.49,118.4,118.49,2533.0,112.5342,112.5627,112.4772,112.5627,2533.0
2023-10-12 11:40:00,118.47,118.6,118.46,118.6,5638.0,112.5437,112.6672,112.5342,112.6672,5638.0
2023-10-12 11:45:00,118.63,118.64,118.56,118.59,2700.0,112.6957,112.7052,112.6292,112.6577,2700.0
2023-10-12 11:50:00,118.57,118.65,118.57,118.63,1536.0,112.6387,112.7147,112.6387,112.6957,1536.0
2023-10-12 11:55:00,118.62,118.73,118.62,118.73,943.0,112.6862,112.7907,112.6862,112.7907,943.0
2023-10-12 12:00:00,118.79,118.85,118.69,118.69,4031.0,112.8477,112.9047,112.7527,112.7527,4031.0
2023-10-12 12:05:00,118.71,118.74,118.64,118.64,2300.0,112.7717,112.8002,112.7052,112.7052,2300.0
2023-10-12 12:10:00,118.64,118.71,118.64,118.71,2527.0,112.7052,112.7717,112.7052,112.7717,2527.0
2023-10-12 12:15:00,118.71,118.8,118.71,118.8,2667.0,112.7717,112.8572,112.7717,112.8572,2667.0
2023-10-12 12:20:00,118.78,118.86,118.71,118.83,3024.0,112.8382,112.9142,112.7717,112.8857,3024.0
2023-10-12 12:25:00,118.84,118.91,118.82,118.89,4097.0,112.8952,112.9617,112.8762,112.9427,4097.0
2023-10-12 12:30:00,118.9,118.93,118.78,118.82,2131.0,112.9522,112.9807,112.8382,112.8762,2131.0
2023-10-12 12:35:00,118.79,118.85,118.78,118.8,1321.0,112.8477,112.9047,112.8382,112.8572,1321.0
2023-10-12 12:40:00,118.81,118.83,118.75,118.82,1291.0,112.8667,112.8857,112.8097,112.8762,1291.0
2023-10-12 12:45:00,118.84,118.87,118.78,118.8,4739.0,112.8952,112.9237,112.8382,112.8572,4739.0
2023-10-12 12:50:00,118.8,118.87,118.8,118.82,4310.0,112.8572,112.9237,112.8572,112.8762,4310.0
2023-10-12 12:55:00,118.8,118.82,118.72,118.81,4035.0,112.8572,112.8762,112.7812,112.8667,4035.0
2023-10-12 13:00:00,118.85,118.85,118.43,118.5,4007.0,112.9047,112.9047,112.5057,112.5722,4007.0
2023-10-12 13:05:00,118.48,118.49,118.34,118.42,3713.0,112.5532,112.5627,112.4202,112.4962,3713.0
2023-10-12 13:10:00,118.42,118.42,118.28,118.31,3362.0,112.4962,112.4962,112.3632,112.3917,3362.0
2023-10-12 13:15:00,118.32,118.35,118.23,118.33,4913.0,112.4012,112.4297,112.3157,112.4107,4913.0
2023-10-12 13:20:00,118.33,118.42,118.32,118.42,2054.0,112.4107,112.4962,112.4012,112.4962,2054.0
2023-10-12 13:25:00,118.45,118.52,118.38,118.42,5879.0,112.5247,112.5912,112.4582,112.4962,5879.0
2023-10-12 13:30:00,118.45,118.51,118.38,118.48,7724.0,112.5247,112.5817,112.4582,112.5532,7724.0
2023-10-12 13:35:00,118.52,118.59,118.46,118.46,6599.0,112.5912,112.6577,112.5342,112.5342,6599.0
2023-10-12 13:40:00,118.45,118.46,118.07,118.07,6710.0,112.5247,112.5342,112.1637,112.1637,6710.0
2023-10-12 13:45:00,118.11,118.26,118.08,118.25,6109.0,112.2017,112.3442,112.1732,112.3347,6109.0
2023-10-12 13:50:00,118.25,118.27,118.12,118.21,5051.0,112.3347,112.3537,112.2112,112.2967,5051.0
2023-10-12 13:55:00,118.24,118.29,118.14,118.15,6925.0,112.3252,112.3727,112.2302,112.2397,6925.0
2023-10-12 14:00:00,118.16,118.28,118.14,118.19,3028.0,112.2492,112.3632,112.2302,112.2777,3028.0
2023-10-12 14:05:00,118.18,118.26,118.03,118.03,4092.0,112.2682,112.3442,112.1257,112.1257,4092.0
2023-10-12 14:10:00,118.05,118.19,117.99,118.19,5740.0,112.1447,112.2777,112.0877,112.2777,5740.0
2023-10-12 14:15:00,118.17,118.18,117.96,117.99,4843.0,112.2587,112.2682,112.0592,112.0877,4843.0
2023-10-12 14:20:00,117.96,118.16,117.96,118.15,5306.0,112.0592,112.2492,112.0592,112.2397,5306.0
2023-10-12 14:25:00,118.14,118.17,118.03,118.1,5501.0,112.2302,112.2587,112.1257,112.1922,5501.0
2023-10-12 14:30:00,118.08,118.22,118.08,118.21,6404.0,112.1732,112.3062,112.1732,112.2967,6404.0
2023-10-12 14:35:00,118.22,118.23,118.14,118.21,5816.0,112.3062,112.3157,112.2302,112.2967,5816.0
2023-10-12 14:40:00,118.25,118.31,118.16,118.29,3100.0,112.3347,112.3917,112.2492,112.3727,3100.0
2023-10-12 14:45:00,118.31,118.46,118.29,118.46,4973.0,112.3917,112.5342,112.3727,112.5342,4973.0
2023-10-12 14:50:00,118.48,118.51,118.38,118.43,5507.0,112.5532,112.5817,112.4582,112.5057,5507.0
2023-10-12 14:55:00,118.44,118.46,118.31,118.36,4822.0,112.5152,112.5342,112.3917,112.4392,4822.0
2023-10-12 15:00:00,118.36,118.43,118.32,118.32,2300.0,112.4392,112.5057,112.4012,112.4012,2300.0
2023-10-12 15:05:00,118.31,118.34,118.18,118.26,5397.0,112.3917,112.4202,112.2682,112.3442,5397.0
2023-10-12 15:10:00,118.28,118.3,118.19,118.25,5696.0,112.3632,112.3822,112.2777,112.3347,5696.0
2023-10-12 15:15:00,118.21,118.35,118.21,118.31,5093.0,112.2967,112.4297,112.2967,112.3917,5093.0
2023-10-12 15:20:00,118.34,118.39,118.28,118.31,7624.0,112.4202,112.4677,112.3632,112.3917,7624.0
2023-10-12 15:25:00,118.29,118.37,118.26,118.36,6298.0,112.3727,112.4487,112.3442,112.4392,6298.0
2023-10-12 15:30:00,118.36,118.68,118.35,118.62,9457.0,112.4392,112.7432,112.4297,112.6862,9457.0
2023-10-12 15:35:00,118.62,118.79,118.62,118.77,9789.0,112.6862,112.8477,112.6862,112.8287,9789.0
2023-10-12 15:40:00,118.76,118.76,118.4,118.45,15670.0,112.8192,112.8192,112.4772,112.5247,15670.0
2023-10-12 15:45:00,118.46,118.6,118.43,118.58,15515.0,112.5342,112.6672,112.5057,112.6482,15515.0
2023-10-12 15:50:00,118.55,118.76,118.55,118.68,38788.0,112.6197,112.8192,112.6197,112.7432,38788.0
2023-10-12 15:55:00,118.57,118.67,118.53,118.61,99266.0,112.6387,112.7337,112.6007,112.6767,99266.0
2023-10-13 09:30:00,119.14,119.4,118.76,119.3,12703.0,113.1802,113.4272,112.8192,113.3322,12703.0
2023-10-13 09:35:00,119.0,119.0,118.4,118.5,10450.0,113.0472,113.0472,112.4772,112.5722,10450.0
2023-10-13 09:40:00,118.49,118.8,118.41,118.71,5224.0,112.5627,112.8572,112.4867,112.7717,5224.0
2023-10-13 09:45:00,118.7,118.77,118.66,118.7,2243.0,112.7622,112.8287,112.7242,112.7622,2243.0
2023-10-13 09:50:00,118.67,118.69,118.36,118.39,3100.0,112.7337,112.7527,112.4392,112.4677,3100.0
2023-10-13 09:55:00,118.5,118.62,118.4,118.4,10046.0,112.5722,112.6862,112.4772,112.4772,10046.0
2023-10-13 10:00:00,118.4,118.43,118.14,118.42,7602.0,112.4772,112.5057,112.2302,112.4962,7602.0
2023-10-13 10:05:00,118.37,118.38,118.09,118.16,3995.0,112.4487,112.4582,112.1827,112.2492,3995.0
2023-10-13 10:10:00,118.15,118.17,117.89,117.91,3756.0,112.2397,112.2587,111.9927,112.0117,3756.0
2023-10-13 10:15:00,117.94,117.98,117.88,117.96,3465.0,112.0402,112.0782,111.9832,112.0592,3465.0
2023-10-13 10:20:00,117.91,118.03,117.91,117.92,1400.0,112.0117,112.1257,112.0117,112.0212,1400.0
2023-10-13 10:25:00,117.87,118.15,117.87,118.06,4804.0,111.9737,112.2397,111.9737,112.1542,4804.0
2023-10-13 10:30:00,118.04,118.13,117.99,118.11,6592.0,112.1352,112.2207,112.0877,112.2017,6592.0
2023-10-13 10:35:00,118.06,118.06,117.86,117.87,3925.0,112.1542,112.1542,111.9642,111.9737,3925.0
2023-10-13 10:40:00,117.88,117.96,117.79,117.89,2228.0,111.9832,112.0592,111.8977,111.9927,2228.0
2023-10-13 10:45:00,117.93,117.94,117.79,117.8,1841.0,112.0307,112.0402,111.8977,111.9072,1841.0
2023-10-13 10:50:00,117.79,117.8,117.33,117.39,4675.0,111.8977,111.9072,111.4608,111.5178,4675.0
2023-10-13 10:55:00,117.44,117.46,117.3,117.34,3826.0,111.5653,111.5843,111.4323,111.4703,3826.0
2023-10-13 11:00:00,117.34,117.38,117.29,117.3,2376.0,111.4703,111.5083,111.4228,111.4323,2376.0
2023-10-13 11:05:00,117.29,117.29,117.06,117.26,2814.0,111.4228,111.4228,111.2043,111.3943,2814.0
2023-10-13 11:10:00,117.28,117.45,117.27,117.45,1600.0,111.4133,111.5748,111.4038,111.5748,1600.0
2023-10-13 11:15:00,117.42,117.56,117.42,117.5,3620.0,111.5463,111.6793,111.5463,111.6223,3620.0
2023-10-13 11:20:00,117.5,117.58,117.36,117.42,3477.0,111.6223,111.6983,111.4893,111.5463,3477.0
2023-10-13 11:25:00,117.42,117.48,117.33,117.48,2722.0,111.5463,111.6033,111.4608,111.6033,2722.0
2023-10-13 11:30:00,117.46,117.54,117.41,117.48,1733.0,111.5843,111.6603,111.5368,111.6033,1733.0
2023-10-13 11:35:00,117.51,117.51,117.38,117.4,1729.0,111.6318,111.6318,111.5083,111.5273,1729.0
2023-10-13 11:40:00,117.43,117.48,117.33,117.47,4284.0,111.5558,111.6033,111.4608,111.5938,4284.0
2023-10-13 11:45:00,117.34,117.47,117.34,117.47,2002.0,111.4703,111.5938,111.4703,111.5938,2002.0
2023-10-13 11:50:00,117.44,117.44,117.23,117.27,2300.0,111.5653,111.5653,111.3658,111.4038,2300.0
2023-10-13 11:55:00,117.25,117.3,117.11,117.3,3241.0,111.3848,111.4323,111.2518,111.4323,3241.0
2023-10-13 12:00:00,117.3,117.44,117.26,117.44,2200.0,111.4323,111.5653,111.3943,111.5653,2200.0
2023-10-13 12:05:00,117.43,117.44,117.39,117.39,500.0,111.5558,111.5653,111.5178,111.5178,500.0
2023-10-13 12:10:00,117.43,117.43,117.24,117.24,900.0,111.5558,111.5558,111.3753,111.3753,900.0
2023-10-13 12:15:00,117.29,117.5,117.29,117.49,1208.0,111.4228,111.6223,111.4228,111.6128,1208.0
2023-10-13 12:20:00,117.52,117.64,117.52,117.64,818.0,111.6413,111.7553,111.6413,111.7553,818.0
2023-10-13 12:25:00,117.57,117.78,117.55,117.78,1704.0,111.6888,111.8882,111.6698,111.8882,1704.0
2023-10-13 12:30:00,117.7,117.78,117.69,117.73,600.0,111.8123,111.8882,111.8028,111.8407,600.0
2023-10-13 12:35:00,117.66,117.75,117.65,117.69,1746.0,111.7743,111.8597,111.7648,111.8028,1746.0
2023-10-13 12:40:00,117.71,117.71,117.59,117.59,1189.0,111.8217,111.8217,111.7078,111.7078,1189.0
2023-10-13 12:45:00,117.57,117.69,117.57,117.62,4743.0,111.6888,111.8028,111.6888,111.7363,4743.0
2023-10-13 12:50:00,117.56,117.59,117.3,117.4,1400.0,111.6793,111.7078,111.4323,111.5273,1400.0
2023-10-13 12:55:00,117.46,117.52,117.39,117.52,4997.0,111.5843,111.6413,111.5178,111.6413,4997.0
2023-10-13 13:00:00,117.49,117.49,117.44,117.44,500.0,111.6128,111.6128,111.5653,111.5653,500.0
2023-10-13 13:05:00,117.47,117.47,117.31,117.32,780.0,111.5938,111.5938,111.4418,111.4513,780.0
2023-10-13 13:10:00,117.39,117.39,117.21,117.27,1713.0,111.5178,111.5178,111.3468,111.4038,1713.0
2023-10-13 13:15:00,117.15,117.26,117.14,117.25,2007.0,111.2898,111.3943,111.2803,111.3848,2007.0
2023-10-13 13:20:00,117.25,117.34,117.22,117.32,3273.0,111.3848,111.4703,111.3563,111.4513,3273.0
2023-10-13 13:25:00,117.31,117.4,117.24,117.32,3703.0,111.4418,111.5273,111.3753,111.4513,3703.0
2023-10-13 13:30:00,117.29,117.29,117.12,117.12,4555.0,111.4228,111.4228,111.2613,111.2613,4555.0
2023-10-13 13:35:00,117.12,117.13,116.97,117.12,2465.0,111.2613,111.2708,111.1188,111.2613,2465.0
2023-10-13 13:40:00,117.18,117.54,117.16,117.53,1800.0,111.3183,111.6603,111.2993,111.6508,1800.0
2023-10-13 13:45:00,117.48,117.48,117.37,117.37,885.0,111.6033,111.6033,111.4988,111.4988,885.0
2023-10-13 13:50:00,117.45,117.58,117.45,117.5,1399.0,111.5748,111.6983,111.5748,111.6223,1399.0
2023-10-13 13:55:00,117.54,117.58,117.49,117.58,952.0,111.6603,111.6983,111.6128,111.6983,952.0
2023-10-13 14:00:00,117.51,117.6,117.46,117.55,2004.0,111.6318,111.7173,111.5843,111.6698,2004.0
2023-10-13 14:05:00,117.58,117.69,117.5,117.62,4585.0,111.6983,111.8028,111.6223,111.7363,4585.0
2023-10-13 14:10:00,117.59,117.66,117.58,117.63,1538.0,111.7078,111.7743,111.6983,111.7458,1538.0
2023-10-13 14:15:00,117.58,117.66,117.52,117.64,1619.0,111.6983,111.7743,111.6413,111.7553,1619.0
2023-10-13 14:20:00,117.59,117.66,117.48,117.49,1618.0,111.7078,111.7743,111.6033,111.6128,1618.0
2023-10-13 14:25:00,117.54,117.55,117.46,117.55,1539.0,111.6603,111.6698,111.5843,111.6698,1539.0
2023-10-13 14:30:00,117.56,117.73,117.55,117.73,3430.0,111.6793,111.8407,111.6698,111.8407,3430.0
2023-10-13 14:35:00,117.73,117.73,117.53,117.57,2687.0,111.8407,111.8407,111.6508,111.6888,2687.0
2023-10-13 14:40:00,117.61,117.66,117.57,117.59,3589.0,111.7268,111.7743,111.6888,111.7078,3589.0
2023-10-13 14:45:00,117.58,117.6,117.49,117.51,1606.0,111.6983,111.7173,111.6128,111.6318,1606.0
2023-10-13 14:50:00,117.51,117.68,117.49,117.66,1836.0,111.6318,111.7933,111.6128,111.7743,1836.0
2023-10-13 14:55:00,117.63,117.68,117.59,117.67,1620.0,111.7458,111.7933,111.7078,111.7838,1620.0
2023-10-13 15:00:00,117.69,117.77,117.62,117.72,3911.0,111.8028,111.8787,111.7363,111.8312,3911.0
2023-10-13 15:05:00,117.69,117.75,117.5,117.6,5026.0,111.8028,111.8597,111.6223,111.7173,5026.0
2023-10-13 15:10:00,117.61,117.84,117.61,117.8,2900.0,111.7268,111.9452,111.7268,111.9072,2900.0
2023-10-13 15:15:00,117.79,117.79,117.6,117.64,3547.0,111.8977,111.8977,111.7173,111.7553,3547.0
2023-10-13 15:20:00,117.61,117.68,117.56,117.68,3919.0,111.7268,111.7933,111.6793,111.7933,3919.0
2023-10-13 15:25:00,117.68,117.68,117.53,117.57,4100.0,111.7933,111.7933,111.6508,111.6888,4100.0
2023-10-13 15:30:00,117.57,117.75,117.57,117.72,5079.0,111.6888,111.8597,111.6888,111.8312,5079.0
2023-10-13 15:35:00,117.72,117.77,117.64,117.65,6759.0,111.8312,111.8787,111.7553,111.7648,6759.0
2023-10-13 15:40:00,117.62,117.62,117.43,117.48,7550.0,111.7363,111.7363,111.5558,111.6033,7550.0
2023-10-13 15:45:00,117.48,117.75,117.47,117.74,11839.0,111.6033,111.8597,111.5938,111.8502,11839.0
2023-10-13 15:50:00,117.72,118.0,117.67,117.98,25089.0,111.8312,112.0972,111.7838,112.0782,25089.0
2023-10-13 15:55:00,117.99,118.01,117.86,117.97,54739.0,112.0877,112.1067,111.9642,112.0687,54739.0
2023-10-16 09:30:00,119.03,119.19,118.85,119.05,19332.0,113.0757,113.2277,112.9047,113.0947,19332.0
2023-10-16 09:35:00,119.05,119.05,118.31,118.31,2448.0,113.0947,113.0947,112.3917,112.3917,2448.0
2023-10-16 09:40:00,118.15,118.17,117.94,118.01,1520.0,112.2397,112.2587,112.0402,112.1067,1520.0
2023-10-16 09:45:00,117.95,118.11,117.94,118.08,3198.0,112.0497,112.2017,112.0402,112.1732,3198.0
2023-10-16 09:50:00,118.13,118.19,117.96,117.96,3353.0,112.2207,112.2777,112.0592,112.0592,3353.0
2023-10-16 09:55:00,117.9,118.06,117.88,118.04,4067.0,112.0022,112.1542,111.9832,112.1352,4067.0
2023-10-16 10:00:00,118.07,118.09,117.98,118.0,2319.0,112.1637,112.1827,112.0782,112.0972,2319.0
2023-10-16 10:05:00,117.94,117.94,117.62,117.65,2923.0,112.0402,112.0402,111.7363,111.7648,2923.0
2023-10-16 10:10:00,117.69,117.91,117.69,117.82,3047.0,111.8028,112.0117,111.8028,111.9262,3047.0
2023-10-16 10:15:00,117.81,118.01,117.73,117.87,5703.0,111.9167,112.1067,111.8407,111.9737,5703.0
2023-10-16 10:20:00,117.97,118.19,117.92,118.12,7338.0,112.0687,112.2777,112.0212,112.2112,7338.0
2023-10-16 10:25:00,118.13,118.4,118.1,118.4,8981.0,112.2207,112.4772,112.1922,112.4772,8981.0
2023-10-16 10:30:00,118.33,118.68,118.33,118.57,2367.0,112.4107,112.7432,112.4107,112.6387,2367.0
2023-10-16 10:35:00,118.65,118.69,118.53,118.53,1684.0,112.7147,112.7527,112.6007,112.6007,1684.0
2023-10-16 10:40:00,118.61,118.8,118.58,118.8,3308.0,112.6767,112.8572,112.6482,112.8572,3308.0
2023-10-16 10:45:00,118.79,118.86,118.73,118.83,2774.0,112.8477,112.9142,112.7907,112.8857,2774.0
2023-10-16 10:50:00,118.86,119.02,118.86,118.88,3766.0,112.9142,113.0662,112.9142,112.9332,3766.0
2023-10-16 10:55:00,118.94,118.94,118.79,118.82,4489.0,112.9902,112.9902,112.8477,112.8762,4489.0
2023-10-16 11:00:00,118.89,118.98,118.88,118.94,2442.0,112.9427,113.0282,112.9332,112.9902,2442.0
2023-10-16 11:05:00,119.01,119.15,119.01,119.06,1855.0,113.0567,113.1897,113.0567,113.1042,1855.0
2023-10-16 11:10:00,119.09,119.09,118.97,118.97,3826.0,113.1327,113.1327,113.0187,113.0187,3826.0
2023-10-16 11:15:00,119.05,119.05,118.9,118.92,2247.0,113.0947,113.0947,112.9522,112.9712,2247.0
2023-10-16 11:20:00,118.87,119.1,118.87,119.07,2690.0,112.9237,113.1422,112.9237,113.1137,2690.0
2023-10-16 11:25:00,119.02,119.02,118.84,118.84,3594.0,113.0662,113.0662,112.8952,112.8952,3594.0
2023-10-16 11:30:00,118.89,118.89,118.69,118.75,3249.0,112.9427,112.9427,112.7527,112.8097,3249.0
2023-10-16 11:35:00,118.75,118.79,118.66,118.72,6820.0,112.8097,112.8477,112.7242,112.7812,6820.0
2023-10-16 11:40:00,118.72,118.82,118.7,118.79,9617.0,112.7812,112.8762,112.7622,112.8477,9617.0
2023-10-16 11:45:00,118.82,118.84,118.65,118.81,7560.0,112.8762,112.8952,112.7147,112.8667,7560.0
2023-10-16 11:50:00,118.81,118.82,118.74,118.78,3613.0,112.8667,112.8762,112.8002,112.8382,3613.0
2023-10-16 11:55:00,118.83,118.83,118.77,118.79,7853.0,112.8857,112.8857,112.8287,112.8477,7853.0
2023-10-16 12:00:00,118.79,118.91,118.73,118.85,5469.0,112.8477,112.9617,112.7907,112.9047,5469.0
2023-10-16 12:05:00,118.86,118.87,118.7,118.78,5132.0,112.9142,112.9237,112.7622,112.8382,5132.0
2023-10-16 12:10:00,118.7,118.76,118.69,118.76,2462.0,112.7622,112.8192,112.7527,112.8192,2462.0
2023-10-16 12:15:00,118.71,118.76,118.68,118.73,4691.0,112.7717,112.8192,112.7432,112.7907,4691.0
2023-10-16 12:20:00,118.72,118.75,118.69,118.71,6794.0,112.7812,112.8097,112.7527,112.7717,6794.0
2023-10-16 12:25:00,118.72,118.8,118.72,118.79,4339.0,112.7812,112.8572,112.7812,112.8477,4339.0
2023-10-16 12:30:00,118.83,118.84,118.78,118.8,3235.0,112.8857,112.8952,112.8382,112.8572,3235.0
2023-10-16 12:35:00,118.76,118.76,118.71,118.74,1482.0,112.8192,112.8192,112.7717,112.8002,1482.0
2023-10-16 12:40:00,118.71,118.79,118.7,118.79,2683.0,112.7717,112.8477,112.7622,112.8477,2683.0
2023-10-16 12:45:00,118.8,118.81,118.74,118.74,1607.0,112.8572,112.8667,112.8002,112.8002,1607.0
2023-10-16 12:50:00,118.77,118.81,118.71,118.71,3400.0,112.8287,112.8667,112.7717,112.7717,3400.0
2023-10-16 12:55:00,118.71,118.75,118.67,118.75,6720.0,112.7717,112.8097,112.7337,112.8097,6720.0
2023-10-16 13:00:00,118.76,118.77,118.6,118.68,1617.0,112.8192,112.8287,112.6672,112.7432,1617.0
2023-10-16 13:05:00,118.67,118.74,118.66,118.74,1722.0,112.7337,112.8002,112.7242,112.8002,1722.0
2023-10-16 13:10:00,118.69,118.79,118.69,118.74,2860.0,112.7527,112.8477,112.7527,112.8002,2860.0
2023-10-16 13:15:00,118.73,118.73,118.58,118.62,2821.0,112.7907,112.7907,112.6482,112.6862,2821.0
2023-10-16 13:20:00,118.6,118.6,118.28,118.28,16842.0,112.6672,112.6672,112.3632,112.3632,16842.0
2023-10-16 13:25:00,118.26,118.54,118.12,118.49,5194.0,112.3442,112.6102,112.2112,112.5627,5194.0
2023-10-16 13:30:00,118.5,118.69,118.49,118.56,9143.0,112.5722,112.7527,112.5627,112.6292,9143.0
2023-10-16 13:35:00,118.5,118.62,118.45,118.62,26604.0,112.5722,112.6862,112.5247,112.6862,26604.0
2023-10-16 13:40:00,118.67,118.88,118.67,118.84,4873.0,112.7337,112.9332,112.7337,112.8952,4873.0
2023-10-16 13:45:00,118.85,118.86,118.8,118.83,2622.0,112.9047,112.9142,112.8572,112.8857,2622.0
2023-10-16 13:50:00,118.83,118.83,118.76,118.83,2747.0,112.8857,112.8857,112.8192,112.8857,2747.0
2023-10-16 13:55:00,118.83,118.88,118.77,118.81,2227.0,112.8857,112.9332,112.8287,112.8667,2227.0
2023-10-16 14:00:00,118.83,118.83,118.75,118.76,800.0,112.8857,112.8857,112.8097,112.8192,800.0
2023-10-16 14:05:00,118.77,118.79,118.72,118.77,1818.0,112.8287,112.8477,112.7812,112.8287,1818.0
2023-10-16 14:10:00,118.8,118.87,118.69,118.71,3588.0,112.8572,112.9237,112.7527,112.7717,3588.0
2023-10-16 14:15:00,118.71,118.74,118.65,118.69,3488.0,112.7717,112.8002,112.7147,112.7527,3488.0
2023-10-16 14:20:00,118.64,118.66,118.6,118.62,2647.0,112.7052,112.7242,112.6672,112.6862,2647.0
2023-10-16 14:25:00,118.59,118.64,118.51,118.51,2674.0,112.6577,112.7052,112.5817,112.5817,2674.0
2023-10-16 14:30:00,118.5,118.65,118.48,118.65,7343.0,112.5722,112.7147,112.5532,112.7147,7343.0
2023-10-16 14:35:00,118.65,118.65,118.5,118.55,4162.0,112.7147,112.7147,112.5722,112.6197,4162.0
2023-10-16 14:40:00,118.61,118.63,118.57,118.63,1266.0,112.6767,112.6957,112.6387,112.6957,1266.0
2023-10-16 14:45:00,118.65,118.65,118.56,118.59,2492.0,112.7147,112.7147,112.6292,112.6577,2492.0
2023-10-16 14:50:00,118.64,118.69,118.59,118.66,3942.0,112.7052,112.7527,112.6577,112.7242,3942.0
2023-10-16 14:55:00,118.65,118.79,118.65,118.78,7468.0,112.7147,112.8477,112.7147,112.8382,7468.0
2023-10-16 15:00:00,118.79,118.81,118.72,118.78,6156.0,112.8477,112.8667,112.7812,112.8382,6156.0
2023-10-16 15:05:00,118.83,118.86,118.78,118.8,5723.0,112.8857,112.9142,112.8382,112.8572,5723.0
2023-10-16 15:10:00,118.8,118.87,118.77,118.79,7612.0,112.8572,112.9237,112.8287,112.8477,7612.0
2023-10-16 15:15:00,118.78,118.84,118.71,118.72,7221.0,112.8382,112.8952,112.7717,112.7812,7221.0
2023-10-16 15:20:00,118.73,118.84,118.73,118.82,5531.0,112.7907,112.8952,112.7907,112.8762,5531.0
2023-10-16 15:25:00,118.84,118.88,118.82,118.86,8953.0,112.8952,112.9332,112.8762,112.9142,8953.0
2023-10-16 15:30:00,118.88,118.88,118.76,118.78,11234.0,112.9332,112.9332,112.8192,112.8382,11234.0
2023-10-16 15:35:00,118.76,118.89,118.75,118.8,10362.0,112.8192,112.9427,112.8097,112.8572,10362.0
2023-10-16 15:40:00,118.8,118.97,118.8,118.96,12068.0,112.8572,113.0187,112.8572,113.0092,12068.0
2023-10-16 15:45:00,118.96,119.0,118.88,118.92,16561.0,113.0092,113.0472,112.9332,112.9712,16561.0
2023-10-16 15:50:00,118.92,119.05,118.88,119.0,36856.0,112.9712,113.0947,112.9332,113.0472,36856.0
2023-10-16 15:55:00,118.97,118.99,118.7,118.73,103533.0,113.0187,113.0377,112.7622,112.7907,103533.0
2023-10-17 09:30:00,118.81,119.01,118.44,118.78,28025.0,112.8667,113.0567,112.5152,112.8382,28025.0
2023-10-17 09:35:00,118.86,118.99,118.65,118.96,3480.0,112.9142,113.0377,112.7147,113.0092,3480.0
2023-10-17 09:40:00,119.25,119.27,119.02,119.06,2805.0,113.2847,113.3037,113.0662,113.1042,2805.0
2023-10-17 09:45:00,118.92,119.34,118.92,119.24,5245.0,112.9712,113.3702,112.9712,113.2752,5245.0
2023-10-17 09:50:00,119.23,119.35,118.98,118.98,6808.0,113.2657,113.3797,113.0282,113.0282,6808.0
2023-10-17 09:55:00,118.99,119.06,118.79,118.82,3907.0,113.0377,113.1042,112.8477,112.8762,3907.0
2023-10-17 10:00:00,118.74,118.77,118.52,118.52,4544.0,112.8002,112.8287,112.5912,112.5912,4544.0
2023-10-17 10:05:00,118.51,118.85,118.5,118.81,9142.0,112.5817,112.9047,112.5722,112.8667,9142.0
2023-10-17 10:10:00,118.86,119.09,118.86,119.09,1390.0,112.9142,113.1327,112.9142,113.1327,1390.0
2023-10-17 10:15:00,119.13,119.2,119.05,119.06,7260.0,113.1707,113.2372,113.0947,113.1042,7260.0
2023-10-17 10:20:00,119.09,119.15,119.03,119.06,4766.0,113.1327,113.1897,113.0757,113.1042,4766.0
2023-10-17 10:25:00,119.06,119.06,118.88,118.95,2100.0,113.1042,113.1042,112.9332,112.9997,2100.0
2023-10-17 10:30:00,118.95,118.95,118.82,118.92,3147.0,112.9997,112.9997,112.8762,112.9712,3147.0
2023-10-17 10:35:00,118.92,119.07,118.92,119.04,2757.0,112.9712,113.1137,112.9712,113.0852,2757.0
2023-10-17 10:40:00,119.05,119.05,118.88,118.96,5123.0,113.0947,113.0947,112.9332,113.0092,5123.0
2023-10-17 10:45:00,118.97,119.03,118.82,118.82,4573.0,113.0187,113.0757,112.8762,112.8762,4573.0
2023-10-17 10:50:00,118.87,118.88,118.69,118.75,4758.0,112.9237,112.9332,112.7527,112.8097,4758.0
2023-10-17 10:55:00,118.75,118.88,118.75,118.79,3909.0,112.8097,112.9332,112.8097,112.8477,3909.0
2023-10-17 11:00:00,118.82,118.95,118.81,118.93,11858.0,112.8762,112.9997,112.8667,112.9807,11858.0
2023-10-17 11:05:00,118.96,119.11,118.95,119.05,4739.0,113.0092,113.1517,112.9997,113.0947,4739.0
2023-10-17 11:10:00,119.08,119.2,119.08,119.15,2691.0,113.1232,113.2372,113.1232,113.1897,2691.0
2023-10-17 11:15:00,119.17,119.29,119.01,119.11,8769.0,113.2087,113.3227,113.0567,113.1517,8769.0
2023-10-17 11:20:00,119.1,119.12,118.95,119.0,2385.0,113.1422,113.1612,112.9997,113.0472,2385.0
2023-10-17 11:25:00,118.98,119.13,118.98,119.08,3010.0,113.0282,113.1707,113.0282,113.1232,3010.0
2023-10-17 11:30:00,119.06,119.19,119.04,119.14,8553.0,113.1042,113.2277,113.0852,113.1802,8553.0
2023-10-17 11:35:00,119.13,119.27,119.1,119.22,7118.0,113.1707,113.3037,113.1422,113.2562,7118.0
2023-10-17 11:40:00,119.22,119.38,119.21,119.38,4275.0,113.2562,113.4082,113.2467,113.4082,4275.0
2023-10-17 11:45:00,119.43,119.54,119.42,119.5,2623.0,113.4557,113.5602,113.4462,113.5222,2623.0
2023-10-17 11:50:00,119.54,119.55,119.4,119.42,3208.0,113.5602,113.5697,113.4272,113.4462,3208.0
2023-10-17 11:55:00,119.43,119.44,119.3,119.4,4555.0,113.4557,113.4652,113.3322,113.4272,4555.0
2023-10-17 12:00:00,119.36,119.49,119.34,119.37,3929.0,113.3892,113.5127,113.3702,113.3987,3929.0
2023-10-17 12:05:00,119.33,119.44,119.27,119.34,3557.0,113.3607,113.4652,113.3037,113.3702,3557.0
2023-10-17 12:10:00,119.34,119.37,119.24,119.27,3279.0,113.3702,113.3987,113.2752,113.3037,3279.0
2023-10-17 12:15:00,119.27,119.3,119.15,119.21,3786.0,113.3037,113.3322,113.1897,113.2467,3786.0
2023-10-17 12:20:00,119.15,119.38,119.15,119.33,3378.0,113.1897,113.4082,113.1897,113.3607,3378.0
2023-10-17 12:25:00,119.34,119.38,119.31,119.37,4681.0,113.3702,113.4082,113.3417,113.3987,4681.0
2023-10-17 12:30:00,119.41,119.45,119.25,119.26,4129.0,113.4367,113.4747,113.2847,113.2942,4129.0
2023-10-17 12:35:00,119.29,119.3,119.18,119.26,3675.0,113.3227,113.3322,113.2182,113.2942,3675.0
2023-10-17 12:40:00,119.27,119.27,119.14,119.16,4780.0,113.3037,113.3037,113.1802,113.1992,4780.0
2023-10-17 12:45:00,119.15,119.17,119.0,119.06,5552.0,113.1897,113.2087,113.0472,113.1042,5552.0
2023-10-17 12:50:00,119.03,119.11,118.95,119.07,5539.0,113.0757,113.1517,112.9997,113.1137,5539.0
2023-10-17 12:55:00,119.1,119.15,118.88,118.92,5364.0,113.1422,113.1897,112.9332,112.9712,5364.0
2023-10-17 13:00:00,118.86,118.92,118.81,118.85,4945.0,112.9142,112.9712,112.8667,112.9047,4945.0
2023-10-17 13:05:00,118.86,118.96,118.85,118.96,3423.0,112.9142,113.0092,112.9047,113.0092,3423.0
2023-10-17 13:10:00,118.96,119.02,118.94,118.96,3866.0,113.0092,113.0662,112.9902,113.0092,3866.0
2023-10-17 13:15:00,118.97,118.97,118.93,118.95,2770.0,113.0187,113.0187,112.9807,112.9997,2770.0
2023-10-17 13:20:00,118.94,118.97,118.86,118.86,3938.0,112.9902,113.0187,112.9142,112.9142,3938.0
2023-10-17 13:25:00,118.85,118.93,118.85,118.9,4034.0,112.9047,112.9807,112.9047,112.9522,4034.0
2023-10-17 13:30:00,118.89,118.89,118.72,118.83,3624.0,112.9427,112.9427,112.7812,112.8857,3624.0
2023-10-17 13:35:00,118.88,118.91,118.8,118.87,3075.0,112.9332,112.9617,112.8572,112.9237,3075.0
2023-10-17 13:40:00,118.88,119.02,118.85,119.0,4702.0,112.9332,113.0662,112.9047,113.0472,4702.0
2023-10-17 13:45:00,119.02,119.02,118.91,118.97,4832.0,113.0662,113.0662,112.9617,113.0187,4832.0
2023-10-17 13:50:00,118.97,119.06,118.83,118.9,10919.0,113.0187,113.1042,112.8857,112.9522,10919.0
2023-10-17 13:55:00,118.83,118.96,118.74,118.96,10555.0,112.8857,113.0092,112.8002,113.0092,10555.0
2023-10-17 14:00:00,118.95,118.95,118.76,118.81,7655.0,112.9997,112.9997,112.8192,112.8667,7655.0
2023-10-17 14:05:00,118.77,118.89,118.77,118.89,5905.0,112.8287,112.9427,112.8287,112.9427,5905.0
2023-10-17 14:10:00,118.93,118.99,118.84,118.98,5196.0,112.9807,113.0377,112.8952,113.0282,5196.0
2023-10-17 14:15:00,118.99,119.02,118.83,118.85,3594.0,113.0377,113.0662,112.8857,112.9047,3594.0
2023-10-17 14:20:00,118.9,118.96,118.89,118.92,2311.0,112.9522,113.0092,112.9427,112.9712,2311.0
2023-10-17 14:25:00,118.95,119.03,118.88,118.97,5033.0,112.9997,113.0757,112.9332,113.0187,5033.0
2023-10-17 14:30:00,118.97,119.0,118.88,118.93,4765.0,113.0187,113.0472,112.9332,112.9807,4765.0
2023-10-17 14:35:00,118.94,119.08,118.87,119.08,4387.0,112.9902,113.1232,112.9237,113.1232,4387.0
2023-10-17 14:40:00,119.08,119.13,119.06,119.07,3303.0,113.1232,113.1707,113.1042,113.1137,3303.0
2023-10-17 14:45:00,119.05,119.13,119.05,119.07,3871.0,113.0947,113.1707,113.0947,113.1137,3871.0
2023-10-17 14:50:00,119.05,119.05,118.76,118.84,14539.0,113.0947,113.0947,112.8192,112.8952,14539.0
2023-10-17 14:55:00,118.8,118.91,118.77,118.78,8038.0,112.8572,112.9617,112.8287,112.8382,8038.0
2023-10-17 15:00:00,118.79,118.88,118.78,118.87,4455.0,112.8477,112.9332,112.8382,112.9237,4455.0
2023-10-17 15:05:00,118.88,119.01,118.84,119.01,5339.0,112.9332,113.0567,112.8952,113.0567,5339.0
2023-10-17 15:10:00,118.99,119.05,118.95,118.99,5943.0,113.0377,113.0947,112.9997,113.0377,5943.0
2023-10-17 15:15:00,119.01,119.11,119.0,119.08,6509.0,113.0567,113.1517,113.0472,113.1232,6509.0
2023-10-17 15:20:00,119.08,119.1,118.94,118.94,7165.0,113.1232,113.1422,112.9902,112.9902,7165.0
2023-10-17 15:25:00,118.95,119.0,118.92,118.96,7746.0,112.9997,113.0472,112.9712,113.0092,7746.0
2023-10-17 15:30:00,118.97,119.03,118.95,119.0,8421.0,113.0187,113.0757,112.9997,113.0472,8421.0
2023-10-17 15:35:00,119.01,119.05,118.98,119.04,7645.0,113.0567,113.0947,113.0282,113.0852,7645.0
2023-10-17 15:40:00,119.05,119.09,118.99,119.0,7741.0,113.0947,113.1327,113.0377,113.0472,7741.0
2023-10-17 15:45:00,119.0,119.02,118.95,119.01,10415.0,113.0472,113.0662,112.9997,113.0567,10415.0
2023-10-17 15:50:00,119.02,119.18,119.01,119.14,17118.0,113.0662,113.2182,113.0567,113.1802,17118.0
2023-10-17 15:55:00,119.12,119.21,119.08,119.14,43936.0,113.1612,113.2467,113.1232,113.1802,43936.0
2023-10-18 09:30:00,118.95,119.23,118.61,118.61,18633.0,112.9997,113.2657,112.6767,112.6767,18633.0
2023-10-18 09:35:00,118.53,118.65,118.45,118.55,2061.0,112.6007,112.7147,112.5247,112.6197,2061.0
2023-10-18 09:40:00,118.51,118.51,118.14,118.15,3904.0,112.5817,112.5817,112.2302,112.2397,3904.0
2023-10-18 09:45:00,118.27,118.4,118.22,118.25,1055.0,112.3537,112.4772,112.3062,112.3347,1055.0
2023-10-18 09:50:00,118.26,118.41,118.03,118.13,4074.0,112.3442,112.4867,112.1257,112.2207,4074.0
2023-10-18 09:55:00,118.08,118.19,117.92,118.07,6004.0,112.1732,112.2777,112.0212,112.1637,6004.0
2023-10-18 10:00:00,118.09,118.1,117.8,117.92,2472.0,112.1827,112.1922,111.9072,112.0212,2472.0
2023-10-18 10:05:00,117.9,118.14,117.87,118.05,1914.0,112.0022,112.2302,111.9737,112.1447,1914.0
2023-10-18 10:10:00,118.03,118.17,118.03,118.1,1978.0,112.1257,112.2587,112.1257,112.1922,1978.0
2023-10-18 10:15:00,118.14,118.49,118.1,118.49,2467.0,112.2302,112.5627,112.1922,112.5627,2467.0
2023-10-18 10:20:00,118.58,118.58,118.46,118.48,3862.0,112.6482,112.6482,112.5342,112.5532,3862.0
2023-10-18 10:25:00,118.5,118.5,118.11,118.14,3439.0,112.5722,112.5722,112.2017,112.2302,3439.0
2023-10-18 10:30:00,118.03,118.16,118.01,118.01,2600.0,112.1257,112.2492,112.1067,112.1067,2600.0
2023-10-18 10:35:00,117.98,118.03,117.84,118.0,2210.0,112.0782,112.1257,111.9452,112.0972,2210.0
2023-10-18 10:40:00,118.04,118.04,117.93,118.03,1024.0,112.1352,112.1352,112.0307,112.1257,1024.0
2023-10-18 10:45:00,117.96,118.04,117.92,117.99,1668.0,112.0592,112.1352,112.0212,112.0877,1668.0
2023-10-18 10:50:00,117.95,118.0,117.92,117.96,2024.0,112.0497,112.0972,112.0212,112.0592,2024.0
2023-10-18 10:55:00,117.94,118.05,117.9,118.02,4112.0,112.0402,112.1447,112.0022,112.1162,4112.0
2023-10-18 11:00:00,118.01,118.29,117.99,118.21,5246.0,112.1067,112.3727,112.0877,112.2967,5246.0
2023-10-18 11:05:00,118.22,118.24,118.08,118.08,7527.0,112.3062,112.3252,112.1732,112.1732,7527.0
2023-10-18 11:10:00,118.03,118.03,117.94,118.0,2421.0,112.1257,112.1257,112.0402,112.0972,2421.0
2023-10-18 11:15:00,117.96,117.99,117.89,117.97,1401.0,112.0592,112.0877,111.9927,112.0687,1401.0
2023-10-18 11:20:00,117.96,118.05,117.94,118.05,3290.0,112.0592,112.1447,112.0402,112.1447,3290.0
2023-10-18 11:25:00,118.06,118.19,118.06,118.11,2603.0,112.1542,112.2777,112.1542,112.2017,2603.0
2023-10-18 11:30:00,118.1,118.2,118.08,118.16,3532.0,112.1922,112.2872,112.1732,112.2492,3532.0
2023-10-18 11:35:00,118.16,118.27,118.14,118.2,3366.0,112.2492,112.3537,112.2302,112.2872,3366.0
2023-10-18 11:40:00,118.22,118.29,118.13,118.2,3496.0,112.3062,112.3727,112.2207,112.2872,3496.0
2023-10-18 11:45:00,118.19,118.3,118.18,118.3,5690.0,112.2777,112.3822,112.2682,112.3822,5690.0
2023-10-18 11:50:00,118.29,118.45,118.28,118.33,12604.0,112.3727,112.5247,112.3632,112.4107,12604.0
2023-10-18 11:55:00,118.33,118.5,118.31,118.32,7244.0,112.4107,112.5722,112.3917,112.4012,7244.0
2023-10-18 12:00:00,118.36,118.64,118.33,118.64,7417.0,112.4392,112.7052,112.4107,112.7052,7417.0
2023-10-18 12:05:00,118.72,118.72,118.48,118.62,8423.0,112.7812,112.7812,112.5532,112.6862,8423.0
2023-10-18 12:10:00,118.7,118.73,118.52,118.53,6566.0,112.7622,112.7907,112.5912,112.6007,6566.0
2023-10-18 12:15:00,118.47,118.6,118.42,118.51,5583.0,112.5437,112.6672,112.4962,112.5817,5583.0
2023-10-18 12:20:00,118.56,118.56,118.36,118.48,6549.0,112.6292,112.6292,112.4392,112.5532,6549.0
2023-10-18 12:25:00,118.49,118.54,118.46,118.49,4330.0,112.5627,112.6102,112.5342,112.5627,4330.0
2023-10-18 12:30:00,118.47,118.53,118.4,118.4,4976.0,112.5437,112.6007,112.4772,112.4772,4976.0
2023-10-18 12:35:00,118.36,118.43,118.35,118.41,4934.0,112.4392,112.5057,112.4297,112.4867,4934.0
2023-10-18 12:40:00,118.39,118.5,118.39,118.49,5581.0,112.4677,112.5722,112.4677,112.5627,5581.0
2023-10-18 12:45:00,118.52,118.57,118.52,118.54,2485.0,112.5912,112.6387,112.5912,112.6102,2485.0
2023-10-18 12:50:00,118.56,118.56,118.37,118.38,4410.0,112.6292,112.6292,112.4487,112.4582,4410.0
2023-10-18 12:55:00,118.37,118.48,118.33,118.45,5758.0,112.4487,112.5532,112.4107,112.5247,5758.0
2023-10-18 13:00:00,118.44,118.84,118.28,118.79,8345.0,112.5152,112.8952,112.3632,112.8477,8345.0
2023-10-18 13:05:00,118.79,118.89,118.7,118.88,5050.0,112.8477,112.9427,112.7622,112.9332,5050.0
2023-10-18 13:10:00,118.86,119.03,118.86,118.97,6243.0,112.9142,113.0757,112.9142,113.0187,6243.0
2023-10-18 13:15:00,119.03,119.13,118.88,118.88,6297.0,113.0757,113.1707,112.9332,112.9332,6297.0
2023-10-18 13:20:00,118.9,118.93,118.78,118.79,7061.0,112.9522,112.9807,112.8382,112.8477,7061.0
2023-10-18 13:25:00,118.81,118.9,118.81,118.86,6568.0,112.8667,112.9522,112.8667,112.9142,6568.0
2023-10-18 13:30:00,118.85,118.86,118.53,118.56,8283.0,112.9047,112.9142,112.6007,112.6292,8283.0
2023-10-18 13:35:00,118.53,118.53,118.37,118.45,6971.0,112.6007,112.6007,112.4487,112.5247,6971.0
2023-10-18 13:40:00,118.42,118.55,118.4,118.53,6292.0,112.4962,112.6197,112.4772,112.6007,6292.0
2023-10-18 13:45:00,118.55,118.61,118.44,118.61,3159.0,112.6197,112.6767,112.5152,112.6767,3159.0
2023-10-18 13:50:00,118.59,118.73,118.57,118.7,7463.0,112.6577,112.7907,112.6387,112.7622,7463.0
2023-10-18 13:55:00,118.7,118.87,118.7,118.82,8257.0,112.7622,112.9237,112.7622,112.8762,8257.0
2023-10-18 14:00:00,118.88,118.9,118.76,118.82,4977.0,112.9332,112.9522,112.8192,112.8762,4977.0
2023-10-18 14:05:00,118.86,119.03,118.74,118.96,8548.0,112.9142,113.0757,112.8002,113.0092,8548.0
2023-10-18 14:10:00,118.94,118.94,118.87,118.91,4530.0,112.9902,112.9902,112.9237,112.9617,4530.0
2023-10-18 14:15:00,118.91,118.91,118.67,118.8,6666.0,112.9617,112.9617,112.7337,112.8572,6666.0
2023-10-18 14:20:00,118.78,118.85,118.72,118.8,3617.0,112.8382,112.9047,112.7812,112.8572,3617.0
2023-10-18 14:25:00,118.76,118.82,118.67,118.76,7329.0,112.8192,112.8762,112.7337,112.8192,7329.0
2023-10-18 14:30:00,118.76,118.92,118.76,118.8,7127.0,112.8192,112.9712,112.8192,112.8572,7127.0
2023-10-18 14:35:00,118.82,118.82,118.63,118.64,6908.0,112.8762,112.8762,112.6957,112.7052,6908.0
2023-10-18 14:40:00,118.64,118.66,118.53,118.59,5612.0,112.7052,112.7242,112.6007,112.6577,5612.0
2023-10-18 14:45:00,118.59,118.59,118.47,118.54,8400.0,112.6577,112.6577,112.5437,112.6102,8400.0
2023-10-18 14:50:00,118.53,118.54,118.39,118.46,7296.0,112.6007,112.6102,112.4677,112.5342,7296.0
2023-10-18 14:55:00,118.47,118.59,118.45,118.55,7536.0,112.5437,112.6577,112.5247,112.6197,7536.0
2023-10-18 15:00:00,118.55,118.55,118.42,118.49,9265.0,112.6197,112.6197,112.4962,112.5627,9265.0
2023-10-18 15:05:00,118.48,118.49,118.33,118.34,8571.0,112.5532,112.5627,112.4107,112.4202,8571.0
2023-10-18 15:10:00,118.34,118.45,118.27,118.45,14674.0,112.4202,112.5247,112.3537,112.5247,14674.0
2023-10-18 15:15:00,118.45,118.56,118.44,118.48,20250.0,112.5247,112.6292,112.5152,112.5532,20250.0
2023-10-18 15:20:00,118.48,118.59,118.46,118.58,26913.0,112.5532,112.6577,112.5342,112.6482,26913.0
2023-10-18 15:25:00,118.57,118.58,118.38,118.44,19762.0,112.6387,112.6482,112.4582,112.5152,19762.0
2023-10-18 15:30:00,118.44,118.59,118.44,118.57,16892.0,112.5152,112.6577,112.5152,112.6387,16892.0
2023-10-18 15:35:00,118.59,118.61,118.52,118.58,21600.0,112.6577,112.6767,112.5912,112.6482,21600.0
2023-10-18 15:40:00,118.57,118.59,118.45,118.51,27155.0,112.6387,112.6577,112.5247,112.5817,27155.0
2023-10-18 15:45:00,118.51,118.51,118.18,118.24,27653.0,112.5817,112.5817,112.2682,112.3252,27653.0
2023-10-18 15:50:00,118.26,118.4,118.13,118.36,33832.0,112.3442,112.4772,112.2207,112.4392,33832.0
2023-10-18 15:55:00,118.36,118.38,118.25,118.29,85968.0,112.4392,112.4582,112.3347,112.3727,85968.0
2023-10-19 09:30:00,118.51,118.51,118.46,118.46,16055.0,112.5817,112.5817,112.5342,112.5342,16055.0
2023-10-19 09:35:00,118.08,118.08,117.62,117.75,2364.0,112.1732,112.1732,111.7363,111.8597,2364.0
2023-10-19 09:40:00,117.79,118.11,117.79,117.94,900.0,111.8977,112.2017,111.8977,112.0402,900.0
2023-10-19 09:45:00,118.0,118.11,117.92,117.93,2170.0,112.0972,112.2017,112.0212,112.0307,2170.0
2023-10-19 09:50:00,118.01,118.27,117.9,118.22,3922.0,112.1067,112.3537,112.0022,112.3062,3922.0
2023-10-19 09:55:00,118.16,118.33,118.14,118.32,8007.0,112.2492,112.4107,112.2302,112.4012,8007.0
2023-10-19 10:00:00,118.23,118.35,118.01,118.11,4730.0,112.3157,112.4297,112.1067,112.2017,4730.0
2023-10-19 10:05:00,117.97,118.02,117.73,117.73,2253.0,112.0687,112.1162,111.8407,111.8407,2253.0
2023-10-19 10:10:00,117.8,117.92,117.74,117.9,3267.0,111.9072,112.0212,111.8502,112.0022,3267.0
2023-10-19 10:15:00,117.82,117.82,117.57,117.62,2817.0,111.9262,111.9262,111.6888,111.7363,2817.0
2023-10-19 10:20:00,117.68,117.71,117.55,117.59,12736.0,111.7933,111.8217,111.6698,111.7078,12736.0
2023-10-19 10:25:00,117.6,117.79,117.57,117.63,12309.0,111.7173,111.8977,111.6888,111.7458,12309.0
2023-10-19 10:30:00,117.71,117.72,117.6,117.64,8217.0,111.8217,111.8312,111.7173,111.7553,8217.0
2023-10-19 10:35:00,117.67,117.82,117.61,117.75,8917.0,111.7838,111.9262,111.7268,111.8597,8917.0
2023-10-19 10:40:00,117.72,117.85,117.71,117.79,3042.0,111.8312,111.9547,111.8217,111.8977,3042.0
2023-10-19 10:45:00,117.84,117.9,117.77,117.77,9121.0,111.9452,112.0022,111.8787,111.8787,9121.0
2023-10-19 10:50:00,117.77,117.83,117.71,117.71,8113.0,111.8787,111.9357,111.8217,111.8217,8113.0
2023-10-19 10:55:00,117.73,117.74,117.53,117.63,16901.0,111.8407,111.8502,111.6508,111.7458,16901.0
2023-10-19 11:00:00,117.61,117.73,117.61,117.68,8888.0,111.7268,111.8407,111.7268,111.7933,8888.0
2023-10-19 11:05:00,117.68,117.84,117.65,117.8,10198.0,111.7933,111.9452,111.7648,111.9072,10198.0
2023-10-19 11:10:00,117.87,117.97,117.85,117.91,5656.0,111.9737,112.0687,111.9547,112.0117,5656.0
2023-10-19 11:15:00,117.94,118.02,117.86,117.97,5610.0,112.0402,112.1162,111.9642,112.0687,5610.0
2023-10-19 11:20:00,117.87,118.1,117.87,118.1,5487.0,111.9737,112.1922,111.9737,112.1922,5487.0
2023-10-19 11:25:00,118.15,118.21,118.15,118.2,3543.0,112.2397,112.2967,112.2397,112.2872,3543.0
2023-10-19 11:30:00,118.22,118.32,118.21,118.32,15958.0,112.3062,112.4012,112.2967,112.4012,15958.0
2023-10-19 11:35:00,118.33,118.36,118.3,118.36,1500.0,112.4107,112.4392,112.3822,112.4392,1500.0
2023-10-19 11:40:00,118.42,118.49,118.41,118.49,4532.0,112.4962,112.5627,112.4867,112.5627,4532.0
2023-10-19 11:45:00,118.51,118.55,118.48,118.49,6851.0,112.5817,112.6197,112.5532,112.5627,6851.0
2023-10-19 11:50:00,118.5,118.5,118.44,118.48,5610.0,112.5722,112.5722,112.5152,112.5532,5610.0
2023-10-19 11:55:00,118.46,118.52,118.45,118.49,8952.0,112.5342,112.5912,112.5247,112.5627,8952.0
2023-10-19 12:00:00,118.5,119.01,118.29,118.85,13314.0,112.5722,113.0567,112.3727,112.9047,13314.0
2023-10-19 12:05:00,118.92,118.92,118.66,118.76,7104.0,112.9712,112.9712,112.7242,112.8192,7104.0
2023-10-19 12:10:00,118.68,119.01,118.68,118.89,6076.0,112.7432,113.0567,112.7432,112.9427,6076.0
2023-10-19 12:15:00,118.93,119.26,118.92,119.26,4701.0,112.9807,113.2942,112.9712,113.2942,4701.0
2023-10-19 12:20:00,119.16,119.38,119.08,119.23,5331.0,113.1992,113.4082,113.1232,113.2657,5331.0
2023-10-19 12:25:00,119.12,119.12,118.62,118.62,8330.0,113.1612,113.1612,112.6862,112.6862,8330.0
2023-10-19 12:30:00,118.62,118.68,118.27,118.31,6702.0,112.6862,112.7432,112.3537,112.3917,6702.0
2023-10-19 12:35:00,118.29,118.32,118.07,118.16,4645.0,112.3727,112.4012,112.1637,112.2492,4645.0
2023-10-19 12:40:00,118.16,118.51,118.1,118.43,10514.0,112.2492,112.5817,112.1922,112.5057,10514.0
2023-10-19 12:45:00,118.52,119.17,118.5,119.17,10017.0,112.5912,113.2087,112.5722,113.2087,10017.0
2023-10-19 12:50:00,119.17,119.39,118.99,119.26,11819.0,113.2087,113.4177,113.0377,113.2942,11819.0
2023-10-19 12:55:00,119.39,119.47,119.29,119.47,3288.0,113.4177,113.4937,113.3227,113.4937,3288.0
2023-10-19 13:00:00,119.47,119.63,119.41,119.41,7345.0,113.4937,113.6457,113.4367,113.4367,7345.0
2023-10-19 13:05:00,119.38,119.48,119.34,119.44,2766.0,113.4082,113.5032,113.3702,113.4652,2766.0
2023-10-19 13:10:00,119.5,119.58,119.28,119.3,4720.0,113.5222,113.5982,113.3132,113.3322,4720.0
2023-10-19 13:15:00,119.3,119.34,119.07,119.07,5116.0,113.3322,113.3702,113.1137,113.1137,5116.0
2023-10-19 13:20:00,119.13,119.18,119.02,119.07,2100.0,113.1707,113.2182,113.0662,113.1137,2100.0
2023-10-19 13:25:00,119.0,119.14,118.96,119.08,9891.0,113.0472,113.1802,113.0092,113.1232,9891.0
2023-10-19 13:30:00,119.11,119.2,119.02,119.03,2700.0,113.1517,113.2372,113.0662,113.0757,2700.0
2023-10-19 13:35:00,119.07,119.07,118.62,118.67,18202.0,113.1137,113.1137,112.6862,112.7337,18202.0
2023-10-19 13:40:00,118.64,118.82,118.64,118.82,9724.0,112.7052,112.8762,112.7052,112.8762,9724.0
2023-10-19 13:45:00,118.8,118.91,118.78,118.82,18205.0,112.8572,112.9617,112.8382,112.8762,18205.0
2023-10-19 13:50:00,118.85,118.89,118.77,118.86,9827.0,112.9047,112.9427,112.8287,112.9142,9827.0
2023-10-19 13:55:00,118.92,119.01,118.8,118.84,7513.0,112.9712,113.0567,112.8572,112.8952,7513.0
2023-10-19 14:00:00,118.84,118.88,118.75,118.77,8279.0,112.8952,112.9332,112.8097,112.8287,8279.0
2023-10-19 14:05:00,118.8,118.84,118.7,118.82,5860.0,112.8572,112.8952,112.7622,112.8762,5860.0
2023-10-19 14:10:00,118.82,118.88,118.75,118.76,6385.0,112.8762,112.9332,112.8097,112.8192,6385.0
2023-10-19 14:15:00,118.74,118.86,118.73,118.76,6998.0,112.8002,112.9142,112.7907,112.8192,6998.0
2023-10-19 14:20:00,118.72,118.8,118.61,118.73,6341.0,112.7812,112.8572,112.6767,112.7907,6341.0
2023-10-19 14:25:00,118.74,118.8,118.69,118.69,7667.0,112.8002,112.8572,112.7527,112.7527,7667.0
2023-10-19 14:30:00,118.57,118.57,118.36,118.36,6332.0,112.6387,112.6387,112.4392,112.4392,6332.0
2023-10-19 14:35:00,118.36,118.36,118.15,118.27,5677.0,112.4392,112.4392,112.2397,112.3537,5677.0
2023-10-19 14:40:00,118.23,118.25,118.13,118.17,5500.0,112.3157,112.3347,112.2207,112.2587,5500.0
2023-10-19 14:45:00,118.13,118.19,118.0,118.12,9033.0,112.2207,112.2777,112.0972,112.2112,9033.0
2023-10-19 14:50:00,118.08,118.15,118.04,118.08,11496.0,112.1732,112.2397,112.1352,112.1732,11496.0
2023-10-19 14:55:00,118.09,118.29,118.06,118.17,8879.0,112.1827,112.3727,112.1542,112.2587,8879.0
2023-10-19 15:00:00,118.17,118.3,118.11,118.25,7410.0,112.2587,112.3822,112.2017,112.3347,7410.0
2023-10-19 15:05:00,118.25,118.25,118.15,118.16,9159.0,112.3347,112.3347,112.2397,112.2492,9159.0
2023-10-19 15:10:00,118.17,118.24,118.11,118.11,9344.0,112.2587,112.3252,112.2017,112.2017,9344.0
2023-10-19 15:15:00,118.12,118.19,117.98,118.17,12842.0,112.2112,112.2777,112.0782,112.2587,12842.0
2023-10-19 15:20:00,118.17,118.18,118.01,118.11,16966.0,112.2587,112.2682,112.1067,112.2017,16966.0
2023-10-19 15:25:00,118.11,118.2,118.03,118.2,13270.0,112.2017,112.2872,112.1257,112.2872,13270.0
2023-10-19 15:30:00,118.21,118.3,118.13,118.27,18619.0,112.2967,112.3822,112.2207,112.3537,18619.0
2023-10-19 15:35:00,118.28,118.33,118.16,118.17,22485.0,112.3632,112.4107,112.2492,112.2587,22485.0
2023-10-19 15:40:00,118.15,118.19,117.96,118.02,24304.0,112.2397,112.2777,112.0592,112.1162,24304.0
2023-10-19 15:45:00,118.0,118.23,117.92,118.23,25972.0,112.0972,112.3157,112.0212,112.3157,25972.0
2023-10-19 15:50:00,118.19,118.33,118.14,118.26,23473.0,112.2777,112.4107,112.2302,112.3442,23473.0
2023-10-19 15:55:00,118.25,118.34,118.16,118.19,65623.0,112.3347,112.4202,112.2492,112.2777,65623.0
2023-10-20 09:30:00,118.19,118.38,117.63,117.65,107614.0,112.2777,112.4582,111.7458,111.7648,107614.0
2023-10-20 09:35:00,117.69,117.98,117.66,117.66,1300.0,111.8028,112.0782,111.7743,111.7743,1300.0
2023-10-20 09:40:00,117.7,118.03,117.7,117.88,2724.0,111.8123,112.1257,111.8123,111.9832,2724.0
2023-10-20 09:45:00,117.84,118.11,117.83,118.11,4317.0,111.9452,112.2017,111.9357,112.2017,4317.0
2023-10-20 09:50:00,118.11,118.11,117.7,117.81,7110.0,112.2017,112.2017,111.8123,111.9167,7110.0
2023-10-20 09:55:00,117.84,117.9,117.71,117.72,2420.0,111.9452,112.0022,111.8217,111.8312,2420.0
2023-10-20 10:00:00,117.65,117.75,117.53,117.75,9206.0,111.7648,111.8597,111.6508,111.8597,9206.0
2023-10-20 10:05:00,117.75,117.9,117.73,117.88,9066.0,111.8597,112.0022,111.8407,111.9832,9066.0
2023-10-20 10:10:00,117.84,117.86,117.53,117.57,10342.0,111.9452,111.9642,111.6508,111.6888,10342.0
2023-10-20 10:15:00,117.57,117.68,117.52,117.52,11450.0,111.6888,111.7933,111.6413,111.6413,11450.0
2023-10-20 10:20:00,117.52,117.53,117.47,117.47,4594.0,111.6413,111.6508,111.5938,111.5938,4594.0
2023-10-20 10:25:00,117.47,117.47,117.25,117.32,8819.0,111.5938,111.5938,111.3848,111.4513,8819.0
2023-10-20 10:30:00,117.29,117.52,117.24,117.5,14767.0,111.4228,111.6413,111.3753,111.6223,14767.0
2023-10-20 10:35:00,117.48,117.49,117.32,117.37,10451.0,111.6033,111.6128,111.4513,111.4988,10451.0
2023-10-20 10:40:00,117.42,117.61,117.42,117.59,6751.0,111.5463,111.7268,111.5463,111.7078,6751.0
2023-10-20 10:45:00,117.59,117.79,117.59,117.79,8572.0,111.7078,111.8977,111.7078,111.8977,8572.0
2023-10-20 10:50:00,117.77,117.77,117.28,117.31,13805.0,111.8787,111.8787,111.4133,111.4418,13805.0
2023-10-20 10:55:00,117.31,117.34,117.11,117.23,11016.0,111.4418,111.4703,111.2518,111.3658,11016.0
2023-10-20 11:00:00,117.23,117.26,117.07,117.11,8716.0,111.3658,111.3943,111.2138,111.2518,8716.0
2023-10-20 11:05:00,117.15,117.2,117.05,117.07,10994.0,111.2898,111.3373,111.1948,111.2138,10994.0
2023-10-20 11:10:00,117.05,117.08,116.86,116.96,13716.0,111.1948,111.2233,111.0143,111.1093,13716.0
2023-10-20 11:15:00,116.98,117.03,116.81,116.89,10297.0,111.1283,111.1758,110.9668,111.0428,10297.0
2023-10-20 11:20:00,116.85,116.85,116.71,116.78,9351.0,111.0048,111.0048,110.8718,110.9383,9351.0
2023-10-20 11:25:00,116.76,116.93,116.74,116.91,14633.0,110.9193,111.0808,110.9003,111.0618,14633.0
2023-10-20 11:30:00,116.88,116.88,116.75,116.82,9866.0,111.0333,111.0333,110.9098,110.9763,9866.0
2023-10-20 11:35:00,116.88,116.99,116.82,116.99,10300.0,111.0333,111.1378,110.9763,111.1378,10300.0
2023-10-20 11:40:00,116.93,116.97,116.84,116.89,6837.0,111.0808,111.1188,110.9953,111.0428,6837.0
2023-10-20 11:45:00,116.86,116.95,116.75,116.83,12977.0,111.0143,111.0998,110.9098,110.9858,12977.0
2023-10-20 11:50:00,116.85,116.96,116.84,116.89,9611.0,111.0048,111.1093,110.9953,111.0428,9611.0
2023-10-20 11:55:00,116.92,117.02,116.87,116.95,11473.0,111.0713,111.1663,111.0238,111.0998,11473.0
2023-10-20 12:00:00,116.97,116.99,116.74,116.8,7124.0,111.1188,111.1378,110.9003,110.9573,7124.0
2023-10-20 12:05:00,116.77,116.78,116.61,116.67,8730.0,110.9288,110.9383,110.7768,110.8338,8730.0
2023-10-20 12:10:00,116.68,116.82,116.67,116.81,6965.0,110.8433,110.9763,110.8338,110.9668,6965.0
2023-10-20 12:15:00,116.81,116.89,116.71,116.88,8866.0,110.9668,111.0428,110.8718,111.0333,8866.0
2023-10-20 12:20:00,116.87,117.05,116.84,117.01,7521.0,111.0238,111.1948,110.9953,111.1568,7521.0
2023-10-20 12:25:00,116.97,116.97,116.79,116.84,7051.0,111.1188,111.1188,110.9478,110.9953,7051.0
2023-10-20 12:30:00,116.86,116.9,116.78,116.84,6877.0,111.0143,111.0523,110.9383,110.9953,6877.0
2023-10-20 12:35:00,116.86,116.89,116.82,116.84,7457.0,111.0143,111.0428,110.9763,110.9953,7457.0
2023-10-20 12:40:00,116.84,116.87,116.75,116.76,7087.0,110.9953,111.0238,110.9098,110.9193,7087.0
2023-10-20 12:45:00,116.79,116.95,116.77,116.95,10813.0,110.9478,111.0998,110.9288,111.0998,10813.0
2023-10-20 12:50:00,116.94,116.94,116.83,116.84,4410.0,111.0903,111.0903,110.9858,110.9953,4410.0
2023-10-20 12:55:00,116.87,116.97,116.86,116.95,14950.0,111.0238,111.1188,111.0143,111.0998,14950.0
2023-10-20 13:00:00,116.96,116.96,116.72,116.74,4386.0,111.1093,111.1093,110.8813,110.9003,4386.0
2023-10-20 13:05:00,116.74,116.74,116.63,116.65,4445.0,110.9003,110.9003,110.7958,110.8148,4445.0
2023-10-20 13:10:00,116.66,116.76,116.66,116.76,16438.0,110.8243,110.9193,110.8243,110.9193,16438.0
2023-10-20 13:15:00,116.75,117.21,116.75,117.2,8863.0,110.9098,111.3468,110.9098,111.3373,8863.0
2023-10-20 13:20:00,117.17,117.21,117.08,117.14,6426.0,111.3088,111.3468,111.2233,111.2803,6426.0
2023-10-20 13:25:00,117.12,117.17,117.06,117.17,6504.0,111.2613,111.3088,111.2043,111.3088,6504.0
2023-10-20 13:30:00,117.18,117.23,117.05,117.09,6534.0,111.3183,111.3658,111.1948,111.2328,6534.0
2023-10-20 13:35:00,117.09,117.09,116.96,116.96,5996.0,111.2328,111.2328,111.1093,111.1093,5996.0
2023-10-20 13:40:00,116.96,117.03,116.96,116.98,6038.0,111.1093,111.1758,111.1093,111.1283,6038.0
2023-10-20 13:45:00,116.99,116.99,116.83,116.87,4468.0,111.1378,111.1378,110.9858,111.0238,4468.0
2023-10-20 13:50:00,116.87,116.91,116.76,116.85,10570.0,111.0238,111.0618,110.9193,111.0048,10570.0
2023-10-20 13:55:00,116.83,116.95,116.83,116.94,9772.0,110.9858,111.0998,110.9858,111.0903,9772.0
2023-10-20 14:00:00,116.95,116.95,116.81,116.82,5251.0,111.0998,111.0998,110.9668,110.9763,5251.0
2023-10-20 14:05:00,116.85,116.86,116.7,116.82,6225.0,111.0048,111.0143,110.8623,110.9763,6225.0
2023-10-20 14:10:00,116.81,116.81,116.54,116.68,6231.0,110.9668,110.9668,110.7103,110.8433,6231.0
2023-10-20 14:15:00,116.67,116.69,116.47,116.5,6491.0,110.8338,110.8528,110.6438,110.6723,6491.0
2023-10-20 14:20:00,116.5,116.51,116.45,116.5,2127.0,110.6723,110.6818,110.6248,110.6723,2127.0
2023-10-20 14:25:00,116.52,116.54,116.43,116.47,8269.0,110.6913,110.7103,110.6058,110.6438,8269.0
2023-10-20 14:30:00,116.46,116.53,116.36,116.51,7662.0,110.6343,110.7008,110.5393,110.6818,7662.0
2023-10-20 14:35:00,116.53,116.61,116.52,116.54,7739.0,110.7008,110.7768,110.6913,110.7103,7739.0
2023-10-20 14:40:00,116.52,116.52,116.39,116.52,9069.0,110.6913,110.6913,110.5678,110.6913,9069.0
2023-10-20 14:45:00,116.5,116.5,116.35,116.39,2823.0,110.6723,110.6723,110.5298,110.5678,2823.0
2023-10-20 14:50:00,116.37,116.37,116.29,116.33,7423.0,110.5488,110.5488,110.4728,110.5108,7423.0
2023-10-20 14:55:00,116.33,116.43,116.25,116.31,9536.0,110.5108,110.6058,110.4348,110.4918,9536.0
2023-10-20 15:00:00,116.33,116.46,116.31,116.37,11555.0,110.5108,110.6343,110.4918,110.5488,11555.0
2023-10-20 15:05:00,116.39,116.52,116.3,116.3,6611.0,110.5678,110.6913,110.4823,110.4823,6611.0
2023-10-20 15:10:00,116.32,116.39,116.26,116.37,9608.0,110.5013,110.5678,110.4443,110.5488,9608.0
2023-10-20 15:15:00,116.36,116.56,116.36,116.55,11401.0,110.5393,110.7293,110.5393,110.7198,11401.0
2023-10-20 15:20:00,116.53,116.57,116.37,116.39,12613.0,110.7008,110.7388,110.5488,110.5678,12613.0
2023-10-20 15:25:00,116.38,116.46,116.31,116.46,12316.0,110.5583,110.6343,110.4918,110.6343,12316.0
2023-10-20 15:30:00,116.48,116.49,116.37,116.41,22051.0,110.6533,110.6628,110.5488,110.5868,22051.0
2023-10-20 15:35:00,116.41,116.41,116.22,116.26,14101.0,110.5868,110.5868,110.4063,110.4443,14101.0
2023-10-20 15:40:00,116.27,116.27,116.1,116.19,23389.0,110.4538,110.4538,110.2923,110.3778,23389.0
2023-10-20 15:45:00,116.18,116.31,116.15,116.27,27732.0,110.3683,110.4918,110.3398,110.4538,27732.0
2023-10-20 15:50:00,116.28,116.28,115.9,115.94,44754.0,110.4633,110.4633,110.1023,110.1403,44754.0
2023-10-20 15:55:00,115.95,116.11,115.95,116.01,96936.0,110.1498,110.3018,110.1498,110.2068,96936.0
2023-10-23 09:30:00,116.08,116.22,115.89,115.99,33553.0,110.2733,110.4063,110.0928,110.1878,33553.0
2023-10-23 09:35:00,115.86,116.14,115.67,116.14,11678.0,110.0643,110.3303,109.8838,110.3303,11678.0
2023-10-23 09:40:00,116.04,116.13,115.87,116.07,9136.0,110.2353,110.3208,110.0738,110.2638,9136.0
2023-10-23 09:45:00,115.96,116.71,115.96,116.69,7084.0,110.1593,110.8718,110.1593,110.8528,7084.0
2023-10-23 09:50:00,116.65,116.7,116.4,116.63,3488.0,110.8148,110.8623,110.5773,110.7958,3488.0
2023-10-23 09:55:00,116.64,116.79,116.52,116.65,6782.0,110.8053,110.9478,110.6913,110.8148,6782.0
2023-10-23 10:00:00,116.65,116.65,116.31,116.38,8297.0,110.8148,110.8148,110.4918,110.5583,8297.0
2023-10-23 10:05:00,116.34,116.68,116.33,116.67,4586.0,110.5203,110.8433,110.5108,110.8338,4586.0
2023-10-23 10:10:00,116.73,116.84,116.68,116.72,11723.0,110.8908,110.9953,110.8433,110.8813,11723.0
2023-10-23 10:15:00,116.72,116.84,116.66,116.8,7380.0,110.8813,110.9953,110.8243,110.9573,7380.0
2023-10-23 10:20:00,116.77,116.85,116.73,116.82,12079.0,110.9288,111.0048,110.8908,110.9763,12079.0
2023-10-23 10:25:00,116.78,116.94,116.76,116.82,10072.0,110.9383,111.0903,110.9193,110.9763,10072.0
2023-10-23 10:30:00,116.85,116.85,116.69,116.77,13829.0,111.0048,111.0048,110.8528,110.9288,13829.0
2023-10-23 10:35:00,116.67,116.83,116.65,116.83,5281.0,110.8338,110.9858,110.8148,110.9858,5281.0
2023-10-23 10:40:00,116.82,116.82,116.71,116.76,5410.0,110.9763,110.9763,110.8718,110.9193,5410.0
2023-10-23 10:45:00,116.76,116.82,116.68,116.8,4492.0,110.9193,110.9763,110.8433,110.9573,4492.0
2023-10-23 10:50:00,116.8,116.98,116.77,116.78,22724.0,110.9573,111.1283,110.9288,110.9383,22724.0
2023-10-23 10:55:00,116.73,117.0,116.73,117.0,4507.0,110.8908,111.1473,110.8908,111.1473,4507.0
2023-10-23 11:00:00,117.0,117.08,116.89,117.03,4727.0,111.1473,111.2233,111.0428,111.1758,4727.0
2023-10-23 11:05:00,117.05,117.12,116.99,117.04,4245.0,111.1948,111.2613,111.1378,111.1853,4245.0
2023-10-23 11:10:00,117.1,117.27,117.03,117.27,4684.0,111.2423,111.4038,111.1758,111.4038,4684.0
2023-10-23 11:15:00,117.23,117.27,117.11,117.18,4104.0,111.3658,111.4038,111.2518,111.3183,4104.0
2023-10-23 11:20:00,117.23,117.32,117.2,117.26,5395.0,111.3658,111.4513,111.3373,111.3943,5395.0
2023-10-23 11:25:00,117.27,117.39,117.25,117.28,5471.0,111.4038,111.5178,111.3848,111.4133,5471.0
2023-10-23 11:30:00,117.28,117.51,117.28,117.48,3900.0,111.4133,111.6318,111.4133,111.6033,3900.0
2023-10-23 11:35:00,117.5,117.78,117.49,117.77,10032.0,111.6223,111.8882,111.6128,111.8787,10032.0
2023-10-23 11:40:00,117.75,117.84,117.67,117.77,20489.0,111.8597,111.9452,111.7838,111.8787,20489.0
2023-10-23 11:45:00,117.73,117.95,117.67,117.92,20530.0,111.8407,112.0497,111.7838,112.0212,20530.0
2023-10-23 11:50:00,117.93,117.94,117.78,117.8,24671.0,112.0307,112.0402,111.8882,111.9072,24671.0
2023-10-23 11:55:00,117.81,117.94,117.81,117.89,4775.0,111.9167,112.0402,111.9167,111.9927,4775.0
2023-10-23 12:00:00,117.9,117.94,117.73,117.77,6277.0,112.0022,112.0402,111.8407,111.8787,6277.0
2023-10-23 12:05:00,117.79,117.88,117.69,117.69,3869.0,111.8977,111.9832,111.8028,111.8028,3869.0
2023-10-23 12:10:00,117.7,117.79,117.69,117.69,4100.0,111.8123,111.8977,111.8028,111.8028,4100.0
2023-10-23 12:15:00,117.69,117.72,117.4,117.4,23894.0,111.8028,111.8312,111.5273,111.5273,23894.0
2023-10-23 12:20:00,117.4,117.48,117.29,117.47,9360.0,111.5273,111.6033,111.4228,111.5938,9360.0
2023-10-23 12:25:00,117.47,117.59,117.47,117.56,8703.0,111.5938,111.7078,111.5938,111.6793,8703.0
2023-10-23 12:30:00,117.54,117.55,117.47,117.5,7565.0,111.6603,111.6698,111.5938,111.6223,7565.0
2023-10-23 12:35:00,117.51,117.53,117.41,117.45,8210.0,111.6318,111.6508,111.5368,111.5748,8210.0
2023-10-23 12:40:00,117.42,117.47,117.27,117.31,16700.0,111.5463,111.5938,111.4038,111.4418,16700.0
2023-10-23 12:45:00,117.27,117.41,117.27,117.35,6688.0,111.4038,111.5368,111.4038,111.4798,6688.0
2023-10-23 12:50:00,117.38,117.45,117.37,117.41,2350.0,111.5083,111.5748,111.4988,111.5368,2350.0
2023-10-23 12:55:00,117.43,117.81,117.42,117.81,3333.0,111.5558,111.9167,111.5463,111.9167,3333.0
2023-10-23 13:00:00,117.8,117.86,117.62,117.68,11170.0,111.9072,111.9642,111.7363,111.7933,11170.0
2023-10-23 13:05:00,117.71,117.74,117.67,117.67,3172.0,111.8217,111.8502,111.7838,111.7838,3172.0
2023-10-23 13:10:00,117.65,117.77,117.62,117.77,20458.0,111.7648,111.8787,111.7363,111.8787,20458.0
2023-10-23 13:15:00,117.75,117.81,117.62,117.62,3975.0,111.8597,111.9167,111.7363,111.7363,3975.0
2023-10-23 13:20:00,117.55,117.65,117.47,117.52,3565.0,111.6698,111.7648,111.5938,111.6413,3565.0
2023-10-23 13:25:00,117.49,117.53,117.32,117.45,2969.0,111.6128,111.6508,111.4513,111.5748,2969.0
2023-10-23 13:30:00,117.46,117.5,117.4,117.5,4155.0,111.5843,111.6223,111.5273,111.6223,4155.0
2023-10-23 13:35:00,117.52,117.66,117.48,117.65,5455.0,111.6413,111.7743,111.6033,111.7648,5455.0
2023-10-23 13:40:00,117.64,117.76,117.61,117.75,7600.0,111.7553,111.8692,111.7268,111.8597,7600.0
2023-10-23 13:45:00,117.71,117.94,117.7,117.88,9364.0,111.8217,112.0402,111.8123,111.9832,9364.0
2023-10-23 13:50:00,117.89,117.91,117.69,117.72,3981.0,111.9927,112.0117,111.8028,111.8312,3981.0
2023-10-23 13:55:00,117.74,117.79,117.69,117.75,5878.0,111.8502,111.8977,111.8028,111.8597,5878.0
2023-10-23 14:00:00,117.71,117.72,117.47,117.5,4701.0,111.8217,111.8312,111.5938,111.6223,4701.0
2023-10-23 14:05:00,117.49,117.66,117.45,117.66,7040.0,111.6128,111.7743,111.5748,111.7743,7040.0
2023-10-23 14:10:00,117.64,117.65,117.49,117.55,3838.0,111.7553,111.7648,111.6128,111.6698,3838.0
2023-10-23 14:15:00,117.55,117.58,117.37,117.4,3269.0,111.6698,111.6983,111.4988,111.5273,3269.0
2023-10-23 14:20:00,117.36,117.49,117.34,117.48,3623.0,111.4893,111.6128,111.4703,111.6033,3623.0
2023-10-23 14:25:00,117.49,117.59,117.47,117.58,3377.0,111.6128,111.7078,111.5938,111.6983,3377.0
2023-10-23 14:30:00,117.56,117.6,117.39,117.39,4804.0,111.6793,111.7173,111.5178,111.5178,4804.0
2023-10-23 14:35:00,117.41,117.59,117.37,117.56,3735.0,111.5368,111.7078,111.4988,111.6793,3735.0
2023-10-23 14:40:00,117.6,117.63,117.4,117.41,10113.0,111.7173,111.7458,111.5273,111.5368,10113.0
2023-10-23 14:45:00,117.38,117.57,117.38,117.46,2189.0,111.5083,111.6888,111.5083,111.5843,2189.0
2023-10-23 14:50:00,117.41,117.46,117.34,117.39,4135.0,111.5368,111.5843,111.4703,111.5178,4135.0
2023-10-23 14:55:00,117.39,117.53,117.33,117.48,5084.0,111.5178,111.6508,111.4608,111.6033,5084.0
2023-10-23 15:00:00,117.52,117.52,117.31,117.41,4695.0,111.6413,111.6413,111.4418,111.5368,4695.0
2023-10-23 15:05:00,117.45,117.46,117.37,117.43,5781.0,111.5748,111.5843,111.4988,111.5558,5781.0
2023-10-23 15:10:00,117.43,117.43,117.24,117.24,21105.0,111.5558,111.5558,111.3753,111.3753,21105.0
2023-10-23 15:15:00,117.24,117.33,117.15,117.25,7268.0,111.3753,111.4608,111.2898,111.3848,7268.0
2023-10-23 15:20:00,117.24,117.26,117.0,117.06,18047.0,111.3753,111.3943,111.1473,111.2043,18047.0
2023-10-23 15:25:00,117.05,117.18,116.93,116.95,7827.0,111.1948,111.3183,111.0808,111.0998,7827.0
2023-10-23 15:30:00,116.94,117.09,116.88,117.03,7983.0,111.0903,111.2328,111.0333,111.1758,7983.0
2023-10-23 15:35:00,117.03,117.03,116.88,116.88,10101.0,111.1758,111.1758,111.0333,111.0333,10101.0
2023-10-23 15:40:00,116.87,116.94,116.83,116.94,16153.0,111.0238,111.0903,110.9858,111.0903,16153.0
2023-10-23 15:45:00,116.91,116.97,116.84,116.9,12908.0,111.0618,111.1188,110.9953,111.0523,12908.0
2023-10-23 15:50:00,116.93,116.94,116.6,116.68,40507.0,111.0808,111.0903,110.7673,110.8433,40507.0
2023-10-23 15:55:00,116.71,116.73,116.58,116.62,71283.0,110.8718,110.8908,110.7483,110.7863,71283.0
2023-10-24 09:30:00,117.16,117.6,117.0,117.47,21017.0,111.2993,111.7173,111.1473,111.5938,21017.0
2023-10-24 09:35:00,117.44,117.65,117.41,117.56,3663.0,111.5653,111.7648,111.5368,111.6793,3663.0
2023-10-24 09:40:00,117.51,117.52,117.14,117.31,3355.0,111.6318,111.6413,111.2803,111.4418,3355.0
2023-10-24 09:45:00,117.23,117.34,117.11,117.26,2900.0,111.3658,111.4703,111.2518,111.3943,2900.0
2023-10-24 09:50:00,117.15,117.15,116.99,117.01,1828.0,111.2898,111.2898,111.1378,111.1568,1828.0
2023-10-24 09:55:00,117.09,117.1,116.94,117.1,2313.0,111.2328,111.2423,111.0903,111.2423,2313.0
2023-10-24 10:00:00,117.11,117.11,116.61,116.71,8684.0,111.2518,111.2518,110.7768,110.8718,8684.0
2023-10-24 10:05:00,116.73,116.88,116.7,116.78,11649.0,110.8908,111.0333,110.8623,110.9383,11649.0
2023-10-24 10:10:00,116.81,116.82,116.66,116.71,4547.0,110.9668,110.9763,110.8243,110.8718,4547.0
2023-10-24 10:15:00,116.71,116.89,116.71,116.81,4922.0,110.8718,111.0428,110.8718,110.9668,4922.0
2023-10-24 10:20:00,116.82,117.16,116.75,117.14,4989.0,110.9763,111.2993,110.9098,111.2803,4989.0
2023-10-24 10:25:00,117.1,117.31,117.07,117.31,7122.0,111.2423,111.4418,111.2138,111.4418,7122.0
2023-10-24 10:30:00,117.34,117.44,117.15,117.33,8436.0,111.4703,111.5653,111.2898,111.4608,8436.0
2023-10-24 10:35:00,117.3,117.46,117.26,117.34,7886.0,111.4323,111.5843,111.3943,111.4703,7886.0
2023-10-24 10:40:00,117.33,117.48,117.33,117.48,3677.0,111.4608,111.6033,111.4608,111.6033,3677.0
2023-10-24 10:45:00,117.45,117.58,117.41,117.54,5856.0,111.5748,111.6983,111.5368,111.6603,5856.0
2023-10-24 10:50:00,117.57,117.61,117.32,117.35,7352.0,111.6888,111.7268,111.4513,111.4798,7352.0
2023-10-24 10:55:00,117.35,117.5,117.34,117.39,5587.0,111.4798,111.6223,111.4703,111.5178,5587.0
2023-10-24 11:00:00,117.36,117.36,117.18,117.27,5340.0,111.4893,111.4893,111.3183,111.4038,5340.0
2023-10-24 11:05:00,117.28,117.28,117.08,117.08,2634.0,111.4133,111.4133,111.2233,111.2233,2634.0
2023-10-24 11:10:00,117.06,117.06,116.79,116.82,2509.0,111.2043,111.2043,110.9478,110.9763,2509.0
2023-10-24 11:15:00,116.77,117.03,116.76,116.97,5404.0,110.9288,111.1758,110.9193,111.1188,5404.0
2023-10-24 11:20:00,117.02,117.05,116.76,116.77,5555.0,111.1663,111.1948,110.9193,110.9288,5555.0
2023-10-24 11:25:00,116.73,116.82,116.68,116.76,3871.0,110.8908,110.9763,110.8433,110.9193,3871.0
2023-10-24 11:30:00,116.71,116.72,116.65,116.67,2309.0,110.8718,110.8813,110.8148,110.8338,2309.0
2023-10-24 11:35:00,116.6,116.6,116.36,116.36,3479.0,110.7673,110.7673,110.5393,110.5393,3479.0
2023-10-24 11:40:00,116.41,116.49,116.31,116.45,4075.0,110.5868,110.6628,110.4918,110.6248,4075.0
2023-10-24 11:45:00,116.43,116.44,116.22,116.22,8174.0,110.6058,110.6153,110.4063,110.4063,8174.0
2023-10-24 11:50:00,116.18,116.2,116.1,116.14,4358.0,110.3683,110.3873,110.2923,110.3303,4358.0
2023-10-24 11:55:00,116.14,116.24,116.06,116.23,5314.0,110.3303,110.4253,110.2543,110.4158,5314.0
2023-10-24 12:00:00,116.33,116.39,116.21,116.23,4610.0,110.5108,110.5678,110.3968,110.4158,4610.0
2023-10-24 12:05:00,116.21,116.21,116.08,116.13,3192.0,110.3968,110.3968,110.2733,110.3208,3192.0
2023-10-24 12:10:00,116.12,116.13,116.04,116.05,2557.0,110.3113,110.3208,110.2353,110.2448,2557.0
2023-10-24 12:15:00,116.05,116.16,115.99,116.05,6544.0,110.2448,110.3493,110.1878,110.2448,6544.0
2023-10-24 12:20:00,116.05,116.05,115.92,115.95,4857.0,110.2448,110.2448,110.1213,110.1498,4857.0
2023-10-24 12:25:00,115.91,115.99,115.85,115.85,3309.0,110.1118,110.1878,110.0548,110.0548,3309.0
2023-10-24 12:30:00,115.85,115.89,115.76,115.79,3558.0,110.0548,110.0928,109.9693,109.9978,3558.0
2023-10-24 12:35:00,115.79,115.86,115.76,115.85,4568.0,109.9978,110.0643,109.9693,110.0548,4568.0
2023-10-24 12:40:00,115.86,115.88,115.75,115.75,3168.0,110.0643,110.0833,109.9598,109.9598,3168.0
2023-10-24 12:45:00,115.77,115.78,115.66,115.69,4237.0,109.9788,109.9883,109.8743,109.9028,4237.0
2023-10-24 12:50:00,115.71,115.72,115.57,115.66,11785.0,109.9218,109.9313,109.7888,109.8743,11785.0
2023-10-24 12:55:00,115.66,115.86,115.66,115.84,4549.0,109.8743,110.0643,109.8743,110.0453,4549.0
2023-10-24 13:00:00,115.81,116.05,115.77,116.02,4575.0,110.0168,110.2448,109.9788,110.2163,4575.0
2023-10-24 13:05:00,115.98,116.02,115.95,116.0,2516.0,110.1783,110.2163,110.1498,110.1973,2516.0
2023-10-24 13:10:00,115.97,115.98,115.86,115.95,4589.0,110.1688,110.1783,110.0643,110.1498,4589.0
2023-10-24 13:15:00,115.93,116.13,115.93,116.1,4156.0,110.1308,110.3208,110.1308,110.2923,4156.0
2023-10-24 13:20:00,116.14,116.22,116.13,116.18,2565.0,110.3303,110.4063,110.3208,110.3683,2565.0
2023-10-24 13:25:00,116.2,116.4,116.18,116.38,4558.0,110.3873,110.5773,110.3683,110.5583,4558.0
2023-10-24 13:30:00,116.38,116.5,116.36,116.4,4647.0,110.5583,110.6723,110.5393,110.5773,4647.0
2023-10-24 13:35:00,116.38,116.5,116.35,116.47,5495.0,110.5583,110.6723,110.5298,110.6438,5495.0
2023-10-24 13:40:00,116.46,116.5,116.44,116.5,4395.0,110.6343,110.6723,110.6153,110.6723,4395.0
2023-10-24 13:45:00,116.5,116.54,116.44,116.54,3977.0,110.6723,110.7103,110.6153,110.7103,3977.0
2023-10-24 13:50:00,116.53,116.56,116.46,116.48,4177.0,110.7008,110.7293,110.6343,110.6533,4177.0
2023-10-24 13:55:00,116.49,116.5,116.42,116.48,4898.0,110.6628,110.6723,110.5963,110.6533,4898.0
2023-10-24 14:00:00,116.5,116.52,116.39,116.4,4176.0,110.6723,110.6913,110.5678,110.5773,4176.0
2023-10-24 14:05:00,116.39,116.5,116.39,116.43,6292.0,110.5678,110.6723,110.5678,110.6058,6292.0
2023-10-24 14:10:00,116.44,116.51,116.4,116.51,4528.0,110.6153,110.6818,110.5773,110.6818,4528.0
2023-10-24 14:15:00,116.51,116.53,116.39,116.46,5745.0,110.6818,110.7008,110.5678,110.6343,5745.0
2023-10-24 14:20:00,116.47,116.62,116.44,116.62,5423.0,110.6438,110.7863,110.6153,110.7863,5423.0
2023-10-24 14:25:00,116.59,116.65,116.58,116.63,5291.0,110.7578,110.8148,110.7483,110.7958,5291.0
2023-10-24 14:30:00,116.63,116.88,116.63,116.75,6789.0,110.7958,111.0333,110.7958,110.9098,6789.0
2023-10-24 14:35:00,116.79,116.82,116.68,116.72,4100.0,110.9478,110.9763,110.8433,110.8813,4100.0
2023-10-24 14:40:00,116.73,116.8,116.7,116.8,3504.0,110.8908,110.9573,110.8623,110.9573,3504.0
2023-10-24 14:45:00,116.8,116.81,116.74,116.8,2502.0,110.9573,110.9668,110.9003,110.9573,2502.0
2023-10-24 14:50:00,116.81,116.87,116.76,116.84,5523.0,110.9668,111.0238,110.9193,110.9953,5523.0
2023-10-24 14:55:00,116.82,116.88,116.78,116.81,4892.0,110.9763,111.0333,110.9383,110.9668,4892.0
2023-10-24 15:00:00,116.83,116.95,116.82,116.9,4887.0,110.9858,111.0998,110.9763,111.0523,4887.0
2023-10-24 15:05:00,116.87,116.94,116.83,116.89,4259.0,111.0238,111.0903,110.9858,111.0428,4259.0
2023-10-24 15:10:00,116.9,117.01,116.85,116.98,6334.0,111.0523,111.1568,111.0048,111.1283,6334.0
2023-10-24 15:15:00,116.98,117.11,116.98,116.99,7185.0,111.1283,111.2518,111.1283,111.1378,7185.0
2023-10-24 15:20:00,117.0,117.07,116.98,117.01,6517.0,111.1473,111.2138,111.1283,111.1568,6517.0
2023-10-24 15:25:00,117.02,117.16,116.98,117.12,8300.0,111.1663,111.2993,111.1283,111.2613,8300.0
2023-10-24 15:30:00,117.16,117.2,117.1,117.12,10487.0,111.2993,111.3373,111.2423,111.2613,10487.0
2023-10-24 15:35:00,117.09,117.19,117.06,117.13,8016.0,111.2328,111.3278,111.2043,111.2708,8016.0
2023-10-24 15:40:00,117.13,117.22,117.12,117.18,21288.0,111.2708,111.3563,111.2613,111.3183,21288.0
2023-10-24 15:45:00,117.19,117.21,117.14,117.15,20493.0,111.3278,111.3468,111.2803,111.2898,20493.0
2023-10-24 15:50:00,117.15,117.2,116.98,117.03,46663.0,111.2898,111.3373,111.1283,111.1758,46663.0
2023-10-24 15:55:00,117.02,117.22,117.02,117.12,73740.0,111.1663,111.3563,111.1663,111.2613,73740.0
2023-10-25 09:30:00,115.94,115.94,113.29,113.3,59748.0,110.1403,110.1403,107.6229,107.6324,59748.0
2023-10-25 09:35:00,113.11,113.19,111.48,111.56,59474.0,107.4519,107.5279,105.9034,105.9794,59474.0
2023-10-25 09:40:00,111.67,112.79,111.45,112.79,45717.0,106.0839,107.1479,105.8749,107.1479,45717.0
2023-10-25 09:45:00,112.8,113.04,112.03,112.39,62788.0,107.1574,107.3854,106.4259,106.7679,62788.0
2023-10-25 09:50:00,112.45,112.45,112.09,112.19,10447.0,106.8249,106.8249,106.4829,106.5779,10447.0
2023-10-25 09:55:00,112.27,112.5,112.13,112.2,36684.0,106.6539,106.8724,106.5209,106.5874,36684.0
2023-10-25 10:00:00,112.11,112.21,111.95,112.03,16026.0,106.5019,106.5969,106.3499,106.4259,16026.0
2023-10-25 10:05:00,112.08,112.19,111.83,112.1,32949.0,106.4734,106.5779,106.2359,106.4924,32949.0
2023-10-25 10:10:00,112.02,112.09,111.35,111.48,20006.0,106.4164,106.4829,105.7799,105.9034,20006.0
2023-10-25 10:15:00,111.39,112.26,111.39,112.23,20022.0,105.8179,106.6444,105.8179,106.6159,20022.0
2023-10-25 10:20:00,112.27,113.07,112.26,112.95,31743.0,106.6539,107.4139,106.6444,107.2999,31743.0
2023-10-25 10:25:00,113.06,113.22,112.87,112.87,23480.0,107.4044,107.5564,107.2239,107.2239,23480.0
2023-10-25 10:30:00,112.92,113.63,112.88,113.39,20474.0,107.2714,107.9458,107.2334,107.7179,20474.0
2023-10-25 10:35:00,113.39,113.86,113.26,113.74,28931.0,107.7179,108.1643,107.5944,108.0503,28931.0
2023-10-25 10:40:00,113.73,113.8,113.45,113.74,16380.0,108.0408,108.1073,107.7748,108.0503,16380.0
2023-10-25 10:45:00,113.8,114.16,113.7,113.99,24915.0,108.1073,108.4493,108.0123,108.2878,24915.0
2023-10-25 10:50:00,113.95,113.99,113.68,113.68,16765.0,108.2498,108.2878,107.9933,107.9933,16765.0
2023-10-25 10:55:00,113.67,114.09,113.65,113.98,15492.0,107.9838,108.3828,107.9648,108.2783,15492.0
2023-10-25 11:00:00,114.02,114.46,114.0,114.31,16469.0,108.3163,108.7343,108.2973,108.5918,16469.0
2023-10-25 11:05:00,114.27,114.29,114.0,114.05,16013.0,108.5538,108.5728,108.2973,108.3448,16013.0
2023-10-25 11:10:00,114.05,114.12,113.91,113.98,18724.0,108.3448,108.4113,108.2118,108.2783,18724.0
2023-10-25 11:15:00,114.0,114.0,113.83,113.91,14044.0,108.2973,108.2973,108.1358,108.2118,14044.0
2023-10-25 11:20:00,113.95,114.11,113.92,113.97,20656.0,108.2498,108.4018,108.2213,108.2688,20656.0
2023-10-25 11:25:00,113.97,114.22,113.96,114.12,12531.0,108.2688,108.5063,108.2593,108.4113,12531.0
2023-10-25 11:30:00,114.11,114.12,114.0,114.08,12626.0,108.4018,108.4113,108.2973,108.3733,12626.0
2023-10-25 11:35:00,114.04,114.12,113.83,114.09,16645.0,108.3353,108.4113,108.1358,108.3828,16645.0
2023-10-25 11:40:00,114.09,114.12,113.9,114.01,20276.0,108.3828,108.4113,108.2023,108.3068,20276.0
2023-10-25 11:45:00,114.01,114.04,113.83,114.02,16965.0,108.3068,108.3353,108.1358,108.3163,16965.0
2023-10-25 11:50:00,114.02,114.02,113.77,113.81,37351.0,108.3163,108.3163,108.0788,108.1168,37351.0
2023-10-25 11:55:00,113.8,113.82,113.38,113.5,15934.0,108.1073,108.1263,107.7084,107.8223,15934.0
2023-10-25 12:00:00,113.46,113.47,113.25,113.29,16611.0,107.7843,107.7938,107.5849,107.6229,16611.0
2023-10-25 12:05:00,113.28,113.32,112.78,112.78,12792.0,107.6134,107.6514,107.1384,107.1384,12792.0
2023-10-25 12:10:00,112.77,112.81,112.52,112.7,11609.0,107.1289,107.1669,106.8914,107.0624,11609.0
2023-10-25 12:15:00,112.7,112.72,112.42,112.42,19329.0,107.0624,107.0814,106.7964,106.7964,19329.0
2023-10-25 12:20:00,112.41,112.51,112.29,112.45,12204.0,106.7869,106.8819,106.6729,106.8249,12204.0
2023-10-25 12:25:00,112.45,112.47,112.29,112.38,15148.0,106.8249,106.8439,106.6729,106.7584,15148.0
2023-10-25 12:30:00,112.37,112.53,112.28,112.35,12430.0,106.7489,106.9009,106.6634,106.7299,12430.0
2023-10-25 12:35:00,112.36,112.68,112.36,112.68,5395.0,106.7394,107.0434,106.7394,107.0434,5395.0
2023-10-25 12:40:00,112.7,112.84,112.63,112.78,10022.0,107.0624,107.1954,106.9959,107.1384,10022.0
2023-10-25 12:45:00,112.83,112.9,112.77,112.83,8648.0,107.1859,107.2524,107.1289,107.1859,8648.0
2023-10-25 12:50:00,112.83,112.83,112.65,112.68,8241.0,107.1859,107.1859,107.0149,107.0434,8241.0
2023-10-25 12:55:00,112.67,112.71,112.58,112.7,7984.0,107.0339,107.0719,106.9484,107.0624,7984.0
2023-10-25 13:00:00,112.7,112.79,112.62,112.78,12057.0,107.0624,107.1479,106.9864,107.1384,12057.0
2023-10-25 13:05:00,112.84,112.88,112.72,112.81,6429.0,107.1954,107.2334,107.0814,107.1669,6429.0
2023-10-25 13:10:00,112.81,112.9,112.73,112.9,6010.0,107.1669,107.2524,107.0909,107.2524,6010.0
2023-10-25 13:15:00,112.92,112.99,112.76,112.94,10521.0,107.2714,107.3379,107.1194,107.2904,10521.0
2023-10-25 13:20:00,112.96,112.98,112.85,112.92,8556.0,107.3094,107.3284,107.2049,107.2714,8556.0
2023-10-25 13:25:00,112.91,112.91,112.64,112.73,5100.0,107.2619,107.2619,107.0054,107.0909,5100.0
2023-10-25 13:30:00,112.7,112.7,112.52,112.52,8989.0,107.0624,107.0624,106.8914,106.8914,8989.0
2023-10-25 13:35:00,112.55,112.58,112.25,112.35,14079.0,106.9199,106.9484,106.6349,106.7299,14079.0
2023-10-25 13:40:00,112.37,112.42,112.28,112.4,6322.0,106.7489,106.7964,106.6634,106.7774,6322.0
2023-10-25 13:45:00,112.4,112.54,112.35,112.53,11581.0,106.7774,106.9104,106.7299,106.9009,11581.0
2023-10-25 13:50:00,112.54,112.69,112.52,112.69,10215.0,106.9104,107.0529,106.8914,107.0529,10215.0
2023-10-25 13:55:00,112.68,112.78,112.64,112.73,12609.0,107.0434,107.1384,107.0054,107.0909,12609.0
2023-10-25 14:00:00,112.72,112.73,112.59,112.69,11923.0,107.0814,107.0909,106.9579,107.0529,11923.0
2023-10-25 14:05:00,112.72,112.88,112.7,112.84,10865.0,107.0814,107.2334,107.0624,107.1954,10865.0
2023-10-25 14:10:00,112.83,112.95,112.77,112.91,13359.0,107.1859,107.2999,107.1289,107.2619,13359.0
2023-10-25 14:15:00,112.94,113.08,112.89,113.0,19249.0,107.2904,107.4234,107.2429,107.3474,19249.0
2023-10-25 14:20:00,113.01,113.05,112.94,113.03,10155.0,107.3569,107.3949,107.2904,107.3759,10155.0
2023-10-25 14:25:00,113.04,113.06,112.98,113.02,13043.0,107.3854,107.4044,107.3284,107.3664,13043.0
2023-10-25 14:30:00,113.02,113.06,112.92,113.0,11884.0,107.3664,107.4044,107.2714,107.3474,11884.0
2023-10-25 14:35:00,112.99,113.0,112.84,112.9,9612.0,107.3379,107.3474,107.1954,107.2524,9612.0
2023-10-25 14:40:00,112.9,112.9,112.7,112.74,11224.0,107.2524,107.2524,107.0624,107.1004,11224.0
2023-10-25 14:45:00,112.74,112.8,112.65,112.75,9660.0,107.1004,107.1574,107.0149,107.1099,9660.0
2023-10-25 14:50:00,112.78,112.91,112.75,112.88,10255.0,107.1384,107.2619,107.1099,107.2334,10255.0
2023-10-25 14:55:00,112.87,112.96,112.75,112.76,18693.0,107.2239,107.3094,107.1099,107.1194,18693.0
2023-10-25 15:00:00,112.77,112.81,112.6,112.61,20371.0,107.1289,107.1669,106.9674,106.9769,20371.0
2023-10-25 15:05:00,112.6,112.61,112.45,112.58,14879.0,106.9674,106.9769,106.8249,106.9484,14879.0
2023-10-25 15:10:00,112.58,112.58,112.33,112.42,19219.0,106.9484,106.9484,106.7109,106.7964,19219.0
2023-10-25 15:15:00,112.39,112.57,112.37,112.4,20501.0,106.7679,106.9389,106.7489,106.7774,20501.0
2023-10-25 15:20:00,112.42,112.5,112.37,112.45,26217.0,106.7964,106.8724,106.7489,106.8249,26217.0
2023-10-25 15:25:00,112.45,112.47,112.27,112.44,21142.0,106.8249,106.8439,106.6539,106.8154,21142.0
2023-10-25 15:30:00,112.44,112.55,112.21,112.45,37717.0,106.8154,106.9199,106.5969,106.8249,37717.0
2023-10-25 15:35:00,112.45,112.51,112.32,112.33,29371.0,106.8249,106.8819,106.7014,106.7109,29371.0
2023-10-25 15:40:00,112.37,112.44,112.13,112.21,48187.0,106.7489,106.8154,106.5209,106.5969,48187.0
2023-10-25 15:45:00,112.21,112.3,112.17,112.28,64481.0,106.5969,106.6824,106.5589,106.6634,64481.0
2023-10-25 15:50:00,112.27,112.38,112.05,112.15,81720.0,106.6539,106.7584,106.4449,106.5399,81720.0
2023-10-25 15:55:00,112.17,112.23,112.07,112.21,149647.0,106.5589,106.6159,106.4639,106.5969,149647.0
2023-10-26 09:30:00,112.23,112.66,112.23,112.51,26527.0,106.6159,107.0244,106.6159,106.8819,26527.0
2023-10-26 09:35:00,112.51,112.52,112.1,112.27,4027.0,106.8819,106.8914,106.4924,106.6539,4027.0
2023-10-26 09:40:00,112.26,112.93,112.25,112.92,7409.0,106.6444,107.2809,106.6349,107.2714,7409.0
2023-10-26 09:45:00,112.86,113.0,112.59,112.72,18171.0,107.2144,107.3474,106.9579,107.0814,18171.0
2023-10-26 09:50:00,112.85,113.28,112.79,113.16,6257.0,107.2049,107.6134,107.1479,107.4994,6257.0
2023-10-26 09:55:00,113.04,113.04,112.56,112.61,5834.0,107.3854,107.3854,106.9294,106.9769,5834.0
2023-10-26 10:00:00,112.53,112.62,112.28,112.31,10971.0,106.9009,106.9864,106.6634,106.6919,10971.0
2023-10-26 10:05:00,112.23,112.45,112.12,112.36,12920.0,106.6159,106.8249,106.5114,106.7394,12920.0
2023-10-26 10:10:00,112.41,112.7,112.4,112.7,19923.0,106.7869,107.0624,106.7774,107.0624,19923.0
2023-10-26 10:15:00,112.67,112.7,112.32,112.32,14577.0,107.0339,107.0624,106.7014,106.7014,14577.0
2023-10-26 10:20:00,112.33,112.49,112.2,112.32,11613.0,106.7109,106.8629,106.5874,106.7014,11613.0
2023-10-26 10:25:00,112.38,112.67,112.38,112.39,10321.0,106.7584,107.0339,106.7584,106.7679,10321.0
2023-10-26 10:30:00,112.4,112.42,111.96,112.09,10713.0,106.7774,106.7964,106.3594,106.4829,10713.0
2023-10-26 10:35:00,112.09,112.09,111.82,111.94,11955.0,106.4829,106.4829,106.2264,106.3404,11955.0
2023-10-26 10:40:00,111.94,112.11,111.88,112.09,9086.0,106.3404,106.5019,106.2834,106.4829,9086.0
2023-10-26 10:45:00,112.04,112.4,112.01,112.39,8416.0,106.4354,106.7774,106.4069,106.7679,8416.0
2023-10-26 10:50:00,112.33,112.48,112.33,112.44,13154.0,106.7109,106.8534,106.7109,106.8154,13154.0
2023-10-26 10:55:00,112.4,112.58,112.37,112.42,11105.0,106.7774,106.9484,106.7489,106.7964,11105.0
2023-10-26 11:00:00,112.44,112.72,112.41,112.66,6328.0,106.8154,107.0814,106.7869,107.0244,6328.0
2023-10-26 11:05:00,112.62,112.84,112.59,112.76,6007.0,106.9864,107.1954,106.9579,107.1194,6007.0
2023-10-26 11:10:00,112.83,112.83,112.53,112.69,12155.0,107.1859,107.1859,106.9009,107.0529,12155.0
2023-10-26 11:15:00,112.64,112.75,112.62,112.7,4198.0,107.0054,107.1099,106.9864,107.0624,4198.0
2023-10-26 11:20:00,112.69,112.75,112.6,112.73,10071.0,107.0529,107.1099,106.9674,107.0909,10071.0
2023-10-26 11:25:00,112.75,112.95,112.73,112.84,16688.0,107.1099,107.2999,107.0909,107.1954,16688.0
2023-10-26 11:30:00,112.88,112.95,112.79,112.81,8423.0,107.2334,107.2999,107.1479,107.1669,8423.0
2023-10-26 11:35:00,112.85,113.01,112.77,112.93,9750.0,107.2049,107.3569,107.1289,107.2809,9750.0
2023-10-26 11:40:00,112.89,112.91,112.65,112.84,13240.0,107.2429,107.2619,107.0149,107.1954,13240.0
2023-10-26 11:45:00,112.84,112.86,112.77,112.81,13989.0,107.1954,107.2144,107.1289,107.1669,13989.0
2023-10-26 11:50:00,112.81,112.91,112.74,112.82,8190.0,107.1669,107.2619,107.1004,107.1764,8190.0
2023-10-26 11:55:00,112.86,112.86,112.62,112.65,12560.0,107.2144,107.2144,106.9864,107.0149,12560.0
2023-10-26 12:00:00,112.65,112.67,112.43,112.5,11284.0,107.0149,107.0339,106.8059,106.8724,11284.0
2023-10-26 12:05:00,112.44,112.53,112.37,112.49,7279.0,106.8154,106.9009,106.7489,106.8629,7279.0
2023-10-26 12:10:00,112.49,112.49,112.3,112.46,14356.0,106.8629,106.8629,106.6824,106.8344,14356.0
2023-10-26 12:15:00,112.42,112.43,112.07,112.15,9494.0,106.7964,106.8059,106.4639,106.5399,9494.0
2023-10-26 12:20:00,112.15,112.24,112.07,112.11,8403.0,106.5399,106.6254,106.4639,106.5019,8403.0
2023-10-26 12:25:00,112.14,112.26,112.14,112.22,8676.0,106.5304,106.6444,106.5304,106.6064,8676.0
2023-10-26 12:30:00,112.22,112.36,112.21,112.25,10495.0,106.6064,106.7394,106.5969,106.6349,10495.0
2023-10-26 12:35:00,112.25,112.31,112.19,112.24,11867.0,106.6349,106.6919,106.5779,106.6254,11867.0
2023-10-26 12:40:00,112.21,112.36,112.14,112.35,9094.0,106.5969,106.7394,106.5304,106.7299,9094.0
2023-10-26 12:45:00,112.35,112.43,112.3,112.38,6768.0,106.7299,106.8059,106.6824,106.7584,6768.0
2023-10-26 12:50:00,112.4,112.42,112.19,112.25,6861.0,106.7774,106.7964,106.5779,106.6349,6861.0
2023-10-26 12:55:00,112.28,112.35,112.21,112.23,9351.0,106.6634,106.7299,106.5969,106.6159,9351.0
2023-10-26 13:00:00,112.21,112.59,112.16,112.57,7206.0,106.5969,106.9579,106.5494,106.9389,7206.0
2023-10-26 13:05:00,112.51,112.61,112.51,112.54,5596.0,106.8819,106.9769,106.8819,106.9104,5596.0
2023-10-26 13:10:00,112.54,112.61,112.44,112.6,5503.0,106.9104,106.9769,106.8154,106.9674,5503.0
2023-10-26 13:15:00,112.59,112.66,112.56,112.6,6049.0,106.9579,107.0244,106.9294,106.9674,6049.0
2023-10-26 13:20:00,112.59,112.6,112.31,112.4,10332.0,106.9579,106.9674,106.6919,106.7774,10332.0
2023-10-26 13:25:00,112.41,112.49,112.35,112.46,5970.0,106.7869,106.8629,106.7299,106.8344,5970.0
2023-10-26 13:30:00,112.47,112.6,112.33,112.6,6992.0,106.8439,106.9674,106.7109,106.9674,6992.0
2023-10-26 13:35:00,112.6,112.65,112.45,112.48,9289.0,106.9674,107.0149,106.8249,106.8534,9289.0
2023-10-26 13:40:00,112.47,112.65,112.47,112.65,6204.0,106.8439,107.0149,106.8439,107.0149,6204.0
2023-10-26 13:45:00,112.64,112.7,112.59,112.65,8206.0,107.0054,107.0624,106.9579,107.0149,8206.0
2023-10-26 13:50:00,112.65,112.67,112.55,112.67,4768.0,107.0149,107.0339,106.9199,107.0339,4768.0
2023-10-26 13:55:00,112.64,112.69,112.59,112.68,7164.0,107.0054,107.0529,106.9579,107.0434,7164.0
2023-10-26 14:00:00,112.69,112.73,112.63,112.63,4675.0,107.0529,107.0909,106.9959,106.9959,4675.0
2023-10-26 14:05:00,112.59,112.65,112.59,112.61,3900.0,106.9579,107.0149,106.9579,106.9769,3900.0
2023-10-26 14:10:00,112.62,112.78,112.62,112.78,1564.0,106.9864,107.1384,106.9864,107.1384,1564.0
2023-10-26 14:15:00,112.78,112.78,112.6,112.68,5809.0,107.1384,107.1384,106.9674,107.0434,5809.0
2023-10-26 14:20:00,112.68,112.72,112.62,112.65,10260.0,107.0434,107.0814,106.9864,107.0149,10260.0
2023-10-26 14:25:00,112.66,112.73,112.59,112.72,6374.0,107.0244,107.0909,106.9579,107.0814,6374.0
2023-10-26 14:30:00,112.73,112.9,112.64,112.85,8355.0,107.0909,107.2524,107.0054,107.2049,8355.0
2023-10-26 14:35:00,112.82,112.94,112.76,112.92,6763.0,107.1764,107.2904,107.1194,107.2714,6763.0
2023-10-26 14:40:00,112.85,112.89,112.72,112.75,6773.0,107.2049,107.2429,107.0814,107.1099,6773.0
2023-10-26 14:45:00,112.75,112.82,112.73,112.75,5600.0,107.1099,107.1764,107.0909,107.1099,5600.0
2023-10-26 14:50:00,112.79,112.93,112.77,112.91,8404.0,107.1479,107.2809,107.1289,107.2619,8404.0
2023-10-26 14:55:00,112.91,113.0,112.91,112.95,8535.0,107.2619,107.3474,107.2619,107.2999,8535.0
2023-10-26 15:00:00,112.95,113.01,112.94,112.96,13877.0,107.2999,107.3569,107.2904,107.3094,13877.0
2023-10-26 15:05:00,112.94,112.94,112.83,112.89,5832.0,107.2904,107.2904,107.1859,107.2429,5832.0
2023-10-26 15:10:00,112.88,112.9,112.69,112.7,10420.0,107.2334,107.2524,107.0529,107.0624,10420.0
2023-10-26 15:15:00,112.71,112.74,112.62,112.63,10824.0,107.0719,107.1004,106.9864,106.9959,10824.0
2023-10-26 15:20:00,112.64,112.67,112.5,112.56,10081.0,107.0054,107.0339,106.8724,106.9294,10081.0
2023-10-26 15:25:00,112.54,112.55,112.37,112.39,9831.0,106.9104,106.9199,106.7489,106.7679,9831.0
2023-10-26 15:30:00,112.39,112.48,112.33,112.44,17615.0,106.7679,106.8534,106.7109,106.8154,17615.0
2023-10-26 15:35:00,112.42,112.43,112.07,112.16,19283.0,106.7964,106.8059,106.4639,106.5494,19283.0
2023-10-26 15:40:00,112.15,112.17,112.03,112.05,31380.0,106.5399,106.5589,106.4259,106.4449,31380.0
2023-10-26 15:45:00,112.03,112.07,111.92,111.95,30543.0,106.4259,106.4639,106.3214,106.3499,30543.0
2023-10-26 15:50:00,111.98,112.03,111.77,111.77,53096.0,106.3784,106.4259,106.1789,106.1789,53096.0
2023-10-26 15:55:00,111.75,111.82,111.65,111.74,148991.0,106.1599,106.2264,106.0649,106.1504,148991.0
2023-10-27 09:30:00,111.57,111.57,110.86,110.93,16945.0,105.9889,105.9889,105.3144,105.3809,16945.0
2023-10-27 09:35:00,110.93,110.93,110.35,110.84,7806.0,105.3809,105.3809,104.8299,105.2954,7806.0
2023-10-27 09:40:00,110.9,111.07,110.75,111.03,9029.0,105.3524,105.5139,105.2099,105.4759,9029.0
2023-10-27 09:45:00,110.8,110.81,110.49,110.75,5153.0,105.2574,105.2669,104.9629,105.2099,5153.0
2023-10-27 09:50:00,110.57,110.68,110.54,110.68,3019.0,105.0389,105.1434,105.0104,105.1434,3019.0
2023-10-27 09:55:00,110.74,110.89,110.64,110.66,2529.0,105.2004,105.3429,105.1054,105.1244,2529.0
2023-10-27 10:00:00,110.65,110.77,110.51,110.74,4613.0,105.1149,105.2289,104.9819,105.2004,4613.0
2023-10-27 10:05:00,110.72,110.9,110.52,110.65,7952.0,105.1814,105.3524,104.9914,105.1149,7952.0
2023-10-27 10:10:00,110.62,110.92,110.6,110.9,4737.0,105.0864,105.3714,105.0674,105.3524,4737.0
2023-10-27 10:15:00,110.89,110.89,110.41,110.44,3685.0,105.3429,105.3429,104.8869,104.9154,3685.0
2023-10-27 10:20:00,110.37,110.58,110.34,110.37,7426.0,104.8489,105.0484,104.8204,104.8489,7426.0
2023-10-27 10:25:00,110.35,110.44,110.33,110.34,9296.0,104.8299,104.9154,104.8109,104.8204,9296.0
2023-10-27 10:30:00,110.33,110.5,110.31,110.5,7249.0,104.8109,104.9724,104.7919,104.9724,7249.0
2023-10-27 10:35:00,110.47,110.61,110.24,110.25,8886.0,104.9439,105.0769,104.7254,104.7349,8886.0
2023-10-27 10:40:00,110.25,110.32,110.17,110.32,10773.0,104.7349,104.8014,104.6589,104.8014,10773.0
2023-10-27 10:45:00,110.36,110.61,110.34,110.5,8904.0,104.8394,105.0769,104.8204,104.9724,8904.0
2023-10-27 10:50:00,110.57,110.7,110.52,110.53,7104.0,105.0389,105.1624,104.9914,105.0009,7104.0
2023-10-27 10:55:00,110.55,110.68,110.46,110.66,7115.0,105.0199,105.1434,104.9344,105.1244,7115.0
2023-10-27 11:00:00,110.67,110.75,110.51,110.71,7390.0,105.1339,105.2099,104.9819,105.1719,7390.0
2023-10-27 11:05:00,110.71,110.8,110.61,110.63,5728.0,105.1719,105.2574,105.0769,105.0959,5728.0
2023-10-27 11:10:00,110.6,110.78,110.6,110.75,11708.0,105.0674,105.2384,105.0674,105.2099,11708.0
2023-10-27 11:15:00,110.79,110.9,110.76,110.79,9822.0,105.2479,105.3524,105.2194,105.2479,9822.0
2023-10-27 11:20:00,110.78,110.9,110.72,110.82,9120.0,105.2384,105.3524,105.1814,105.2764,9120.0
2023-10-27 11:25:00,110.87,110.9,110.75,110.77,11489.0,105.3239,105.3524,105.2099,105.2289,11489.0
2023-10-27 11:30:00,110.75,110.77,110.44,110.44,15251.0,105.2099,105.2289,104.9154,104.9154,15251.0
2023-10-27 11:35:00,110.45,110.69,110.4,110.42,13221.0,104.9249,105.1529,104.8774,104.8964,13221.0
2023-10-27 11:40:00,110.42,110.5,110.33,110.33,10250.0,104.8964,104.9724,104.8109,104.8109,10250.0
2023-10-27 11:45:00,110.32,110.42,110.19,110.27,12227.0,104.8014,104.8964,104.6779,104.7539,12227.0
2023-10-27 11:50:00,110.25,110.37,110.17,110.17,13149.0,104.7349,104.8489,104.6589,104.6589,13149.0
2023-10-27 11:55:00,110.14,110.29,110.14,110.24,14404.0,104.6304,104.7729,104.6304,104.7254,14404.0
2023-10-27 12:00:00,110.23,110.28,110.1,110.12,9744.0,104.7159,104.7634,104.5924,104.6114,9744.0
2023-10-27 12:05:00,110.14,110.28,110.11,110.17,9541.0,104.6304,104.7634,104.6019,104.6589,9541.0
2023-10-27 12:10:00,110.13,110.15,109.95,110.0,9655.0,104.6209,104.6399,104.4499,104.4974,9655.0
2023-10-27 12:15:00,109.98,110.04,109.98,110.02,9996.0,104.4784,104.5354,104.4784,104.5164,9996.0
2023-10-27 12:20:00,110.0,110.05,109.98,109.98,7342.0,104.4974,104.5449,104.4784,104.4784,7342.0
2023-10-27 12:25:00,109.98,110.01,109.86,109.97,6663.0,104.4784,104.5069,104.3644,104.4689,6663.0
2023-10-27 12:30:00,109.97,110.0,109.86,109.86,2918.0,104.4689,104.4974,104.3644,104.3644,2918.0
2023-10-27 12:35:00,109.92,109.99,109.87,109.92,2877.0,104.4214,104.4879,104.3739,104.4214,2877.0
2023-10-27 12:40:00,109.91,109.92,109.83,109.83,4135.0,104.4119,104.4214,104.3359,104.3359,4135.0
2023-10-27 12:45:00,109.8,109.92,109.79,109.9,3161.0,104.3074,104.4214,104.2979,104.4024,3161.0
2023-10-27 12:50:00,109.88,109.88,109.72,109.77,3768.0,104.3834,104.3834,104.2314,104.2789,3768.0
2023-10-27 12:55:00,109.77,109.77,109.69,109.74,4597.0,104.2789,104.2789,104.2029,104.2504,4597.0
2023-10-27 13:00:00,109.76,109.78,109.69,109.72,2430.0,104.2694,104.2884,104.2029,104.2314,2430.0
2023-10-27 13:05:00,109.71,109.71,109.5,109.53,3884.0,104.2219,104.2219,104.0224,104.0509,3884.0
2023-10-27 13:10:00,109.59,109.62,109.46,109.49,4326.0,104.1079,104.1364,103.9844,104.0129,4326.0
2023-10-27 13:15:00,109.49,109.54,109.32,109.44,9420.0,104.0129,104.0604,103.8514,103.9654,9420.0
2023-10-27 13:20:00,109.43,109.45,109.36,109.43,2637.0,103.9559,103.9749,103.8894,103.9559,2637.0
2023-10-27 13:25:00,109.42,109.49,109.35,109.39,4039.0,103.9464,104.0129,103.8799,103.9179,4039.0
2023-10-27 13:30:00,109.35,109.35,109.26,109.28,3439.0,103.8799,103.8799,103.7944,103.8134,3439.0
2023-10-27 13:35:00,109.34,109.34,109.22,109.26,5474.0,103.8704,103.8704,103.7564,103.7944,5474.0
2023-10-27 13:40:00,109.2,109.37,109.2,109.22,4851.0,103.7374,103.8989,103.7374,103.7564,4851.0
2023-10-27 13:45:00,109.23,109.23,109.08,109.09,14920.0,103.7659,103.7659,103.6235,103.633,14920.0
2023-10-27 13:50:00,109.1,109.2,109.08,109.08,17519.0,103.6425,103.7374,103.6235,103.6235,17519.0
2023-10-27 13:55:00,109.06,109.2,109.04,109.16,10937.0,103.6045,103.7374,103.5855,103.6994,10937.0
2023-10-27 14:00:00,109.17,109.21,109.04,109.15,10234.0,103.7089,103.7469,103.5855,103.6899,10234.0
2023-10-27 14:05:00,109.15,109.18,109.04,109.14,7788.0,103.6899,103.7184,103.5855,103.6805,7788.0
2023-10-27 14:10:00,109.13,109.26,109.11,109.21,5542.0,103.671,103.7944,103.652,103.7469,5542.0
2023-10-27 14:15:00,109.2,109.29,109.14,109.16,14109.0,103.7374,103.8229,103.6805,103.6994,14109.0
2023-10-27 14:20:00,109.17,109.17,109.02,109.13,7037.0,103.7089,103.7089,103.5665,103.671,7037.0
2023-10-27 14:25:00,109.13,109.26,109.1,109.23,6289.0,103.671,103.7944,103.6425,103.7659,6289.0
2023-10-27 14:30:00,109.23,109.59,109.22,109.56,8615.0,103.7659,104.1079,103.7564,104.0794,8615.0
2023-10-27 14:35:00,109.57,109.7,109.49,109.66,8726.0,104.0889,104.2124,104.0129,104.1744,8726.0
2023-10-27 14:40:00,109.67,109.7,109.62,109.66,7761.0,104.1839,104.2124,104.1364,104.1744,7761.0
2023-10-27 14:45:00,109.66,109.8,109.64,109.68,8345.0,104.1744,104.3074,104.1554,104.1934,8345.0
2023-10-27 14:50:00,109.71,109.71,109.43,109.44,9421.0,104.2219,104.2219,103.9559,103.9654,9421.0
2023-10-27 14:55:00,109.46,109.49,109.23,109.23,4963.0,103.9844,104.0129,103.7659,103.7659,4963.0
2023-10-27 15:00:00,109.24,109.33,109.21,109.25,7916.0,103.7754,103.8609,103.7469,103.7849,7916.0
2023-10-27 15:05:00,109.19,109.3,109.18,109.22,8959.0,103.7279,103.8324,103.7184,103.7564,8959.0
2023-10-27 15:10:00,109.26,109.4,109.22,109.32,10375.0,103.7944,103.9274,103.7564,103.8514,10375.0
2023-10-27 15:15:00,109.31,109.38,109.26,109.28,5662.0,103.8419,103.9084,103.7944,103.8134,5662.0
2023-10-27 15:20:00,109.28,109.34,109.27,109.33,6034.0,103.8134,103.8704,103.8039,103.8609,6034.0
2023-10-27 15:25:00,109.36,109.45,109.33,109.43,10730.0,103.8894,103.9749,103.8609,103.9559,10730.0
2023-10-27 15:30:00,109.45,109.53,109.34,109.34,9857.0,103.9749,104.0509,103.8704,103.8704,9857.0
2023-10-27 15:35:00,109.34,109.41,109.22,109.36,8525.0,103.8704,103.9369,103.7564,103.8894,8525.0
2023-10-27 15:40:00,109.33,109.44,109.32,109.38,13373.0,103.8609,103.9654,103.8514,103.9084,13373.0
2023-10-27 15:45:00,109.38,109.51,109.35,109.51,13232.0,103.9084,104.0319,103.8799,104.0319,13232.0
2023-10-27 15:50:00,109.5,109.67,109.44,109.67,27956.0,104.0224,104.1839,103.9654,104.1839,27956.0
2023-10-27 15:55:00,109.65,109.67,109.41,109.58,76033.0,104.1649,104.1839,103.9369,104.0984,76033.0
2023-10-30 09:30:00,110.56,110.83,110.47,110.65,12122.0,105.0294,105.2859,104.9439,105.1149,12122.0
2023-10-30 09:35:00,110.55,110.87,110.49,110.75,4755.0,105.0199,105.3239,104.9629,105.2099,4755.0
2023-10-30 09:40:00,110.86,110.92,110.68,110.84,3640.0,105.3144,105.3714,105.1434,105.2954,3640.0
2023-10-30 09:45:00,110.86,110.86,110.45,110.48,3891.0,105.3144,105.3144,104.9249,104.9534,3891.0
2023-10-30 09:50:00,110.45,110.48,110.02,110.17,3948.0,104.9249,104.9534,104.5164,104.6589,3948.0
2023-10-30 09:55:00,110.11,110.15,109.79,110.12,15908.0,104.6019,104.6399,104.2979,104.6114,15908.0
2023-10-30 10:00:00,110.12,110.23,109.92,109.92,4424.0,104.6114,104.7159,104.4214,104.4214,4424.0
2023-10-30 10:05:00,109.97,109.98,109.8,109.8,2859.0,104.4689,104.4784,104.3074,104.3074,2859.0
2023-10-30 10:10:00,109.84,109.85,109.57,109.64,3857.0,104.3454,104.3549,104.0889,104.1554,3857.0
2023-10-30 10:15:00,109.69,109.69,109.49,109.56,3541.0,104.2029,104.2029,104.0129,104.0794,3541.0
2023-10-30 10:20:00,109.59,109.6,109.26,109.31,5792.0,104.1079,104.1174,103.7944,103.8419,5792.0
2023-10-30 10:25:00,109.35,109.44,109.24,109.25,9520.0,103.8799,103.9654,103.7754,103.7849,9520.0
2023-10-30 10:30:00,109.24,109.56,109.24,109.56,3987.0,103.7754,104.0794,103.7754,104.0794,3987.0
2023-10-30 10:35:00,109.51,109.54,109.42,109.44,1700.0,104.0319,104.0604,103.9464,103.9654,1700.0
2023-10-30 10:40:00,109.42,109.48,109.37,109.4,4674.0,103.9464,104.0034,103.8989,103.9274,4674.0
2023-10-30 10:45:00,109.5,109.78,109.48,109.72,5544.0,104.0224,104.2884,104.0034,104.2314,5544.0
2023-10-30 10:50:00,109.78,109.86,109.74,109.79,11510.0,104.2884,104.3644,104.2504,104.2979,11510.0
2023-10-30 10:55:00,109.82,109.82,109.57,109.67,10520.0,104.3264,104.3264,104.0889,104.1839,10520.0
2023-10-30 11:00:00,109.69,109.89,109.68,109.89,3800.0,104.2029,104.3929,104.1934,104.3929,3800.0
2023-10-30 11:05:00,109.88,110.0,109.85,109.85,3116.0,104.3834,104.4974,104.3549,104.3549,3116.0
2023-10-30 11:10:00,109.83,109.88,109.73,109.77,3575.0,104.3359,104.3834,104.2409,104.2789,3575.0
2023-10-30 11:15:00,109.75,109.75,109.64,109.64,5452.0,104.2599,104.2599,104.1554,104.1554,5452.0
2023-10-30 11:20:00,109.68,109.75,109.58,109.73,6866.0,104.1934,104.2599,104.0984,104.2409,6866.0
2023-10-30 11:25:00,109.73,109.78,109.67,109.7,6087.0,104.2409,104.2884,104.1839,104.2124,6087.0
2023-10-30 11:30:00,109.69,109.88,109.63,109.88,14241.0,104.2029,104.3834,104.1459,104.3834,14241.0
2023-10-30 11:35:00,109.94,109.96,109.77,109.77,14421.0,104.4404,104.4594,104.2789,104.2789,14421.0
2023-10-30 11:40:00,109.72,109.75,109.56,109.67,10515.0,104.2314,104.2599,104.0794,104.1839,10515.0
2023-10-30 11:45:00,109.67,109.71,109.56,109.68,10860.0,104.1839,104.2219,104.0794,104.1934,10860.0
2023-10-30 11:50:00,109.67,109.87,109.66,109.87,6199.0,104.1839,104.3739,104.1744,104.3739,6199.0
2023-10-30 11:55:00,109.84,109.93,109.83,109.92,2726.0,104.3454,104.4309,104.3359,104.4214,2726.0
2023-10-30 12:00:00,109.92,110.12,109.92,110.12,2526.0,104.4214,104.6114,104.4214,104.6114,2526.0
2023-10-30 12:05:00,110.08,110.11,109.99,109.99,4858.0,104.5734,104.6019,104.4879,104.4879,4858.0
2023-10-30 12:10:00,109.93,110.13,109.93,110.12,4149.0,104.4309,104.6209,104.4309,104.6114,4149.0
2023-10-30 12:15:00,110.12,110.21,110.02,110.08,3974.0,104.6114,104.6969,104.5164,104.5734,3974.0
2023-10-30 12:20:00,110.09,110.1,109.97,110.03,4306.0,104.5829,104.5924,104.4689,104.5259,4306.0
2023-10-30 12:25:00,110.09,110.14,110.05,110.12,2801.0,104.5829,104.6304,104.5449,104.6114,2801.0
2023-10-30 12:30:00,110.11,110.17,110.07,110.09,2144.0,104.6019,104.6589,104.5639,104.5829,2144.0
2023-10-30 12:35:00,110.15,110.23,110.11,110.18,3548.0,104.6399,104.7159,104.6019,104.6684,3548.0
2023-10-30 12:40:00,110.2,110.21,110.06,110.15,4502.0,104.6874,104.6969,104.5544,104.6399,4502.0
2023-10-30 12:45:00,110.13,110.21,110.08,110.2,3102.0,104.6209,104.6969,104.5734,104.6874,3102.0
2023-10-30 12:50:00,110.21,110.32,110.11,110.11,4489.0,104.6969,104.8014,104.6019,104.6019,4489.0
2023-10-30 12:55:00,110.11,110.17,110.08,110.14,2596.0,104.6019,104.6589,104.5734,104.6304,2596.0
2023-10-30 13:00:00,110.17,110.18,110.0,110.13,3902.0,104.6589,104.6684,104.4974,104.6209,3902.0
2023-10-30 13:05:00,110.13,110.14,110.05,110.09,2900.0,104.6209,104.6304,104.5449,104.5829,2900.0
2023-10-30 13:10:00,110.14,110.17,110.1,110.14,2781.0,104.6304,104.6589,104.5924,104.6304,2781.0
2023-10-30 13:15:00,110.14,110.2,110.11,110.14,3899.0,104.6304,104.6874,104.6019,104.6304,3899.0
2023-10-30 13:20:00,110.12,110.3,110.08,110.29,5858.0,104.6114,104.7824,104.5734,104.7729,5858.0
2023-10-30 13:25:00,110.32,110.45,110.24,110.41,8030.0,104.8014,104.9249,104.7254,104.8869,8030.0
2023-10-30 13:30:00,110.55,110.6,110.33,110.34,4622.0,105.0199,105.0674,104.8109,104.8204,4622.0
2023-10-30 13:35:00,110.37,110.58,110.32,110.45,4607.0,104.8489,105.0484,104.8014,104.9249,4607.0
2023-10-30 13:40:00,110.47,110.52,110.43,110.49,3038.0,104.9439,104.9914,104.9059,104.9629,3038.0
2023-10-30 13:45:00,110.49,110.53,110.41,110.47,2703.0,104.9629,105.0009,104.8869,104.9439,2703.0
2023-10-30 13:50:00,110.5,110.68,110.49,110.58,5574.0,104.9724,105.1434,104.9629,105.0484,5574.0
2023-10-30 13:55:00,110.56,110.57,110.49,110.5,7017.0,105.0294,105.0389,104.9629,104.9724,7017.0
2023-10-30 14:00:00,110.54,110.61,110.44,110.61,13451.0,105.0104,105.0769,104.9154,105.0769,13451.0
2023-10-30 14:05:00,110.58,110.59,110.48,110.5,8167.0,105.0484,105.0579,104.9534,104.9724,8167.0
2023-10-30 14:10:00,110.53,110.59,110.5,110.53,4375.0,105.0009,105.0579,104.9724,105.0009,4375.0
2023-10-30 14:15:00,110.49,110.55,110.38,110.53,4349.0,104.9629,105.0199,104.8584,105.0009,4349.0
2023-10-30 14:20:00,110.49,110.56,110.45,110.51,4921.0,104.9629,105.0294,104.9249,104.9819,4921.0
2023-10-30 14:25:00,110.54,110.58,110.43,110.52,3192.0,105.0104,105.0484,104.9059,104.9914,3192.0
2023-10-30 14:30:00,110.55,110.63,110.55,110.63,7748.0,105.0199,105.0959,105.0199,105.0959,7748.0
2023-10-30 14:35:00,110.65,110.82,110.62,110.73,4586.0,105.1149,105.2764,105.0864,105.1909,4586.0
2023-10-30 14:40:00,110.73,110.83,110.73,110.79,3673.0,105.1909,105.2859,105.1909,105.2479,3673.0
2023-10-30 14:45:00,110.81,110.93,110.81,110.93,4593.0,105.2669,105.3809,105.2669,105.3809,4593.0
2023-10-30 14:50:00,110.97,111.02,110.85,110.88,5321.0,105.4189,105.4664,105.3049,105.3334,5321.0
2023-10-30 14:55:00,110.86,110.9,110.82,110.86,4491.0,105.3144,105.3524,105.2764,105.3144,4491.0
2023-10-30 15:00:00,110.87,110.97,110.78,110.83,7315.0,105.3239,105.4189,105.2384,105.2859,7315.0
2023-10-30 15:05:00,110.85,110.94,110.82,110.9,8271.0,105.3049,105.3904,105.2764,105.3524,8271.0
2023-10-30 15:10:00,110.88,110.96,110.86,110.95,5059.0,105.3334,105.4094,105.3144,105.3999,5059.0
2023-10-30 15:15:00,110.96,110.99,110.86,110.94,4501.0,105.4094,105.4379,105.3144,105.3904,4501.0
2023-10-30 15:20:00,110.95,110.99,110.89,110.98,6881.0,105.3999,105.4379,105.3429,105.4284,6881.0
2023-10-30 15:25:00,110.97,110.98,110.76,110.76,7572.0,105.4189,105.4284,105.2194,105.2194,7572.0
2023-10-30 15:30:00,110.76,110.87,110.75,110.78,9965.0,105.2194,105.3239,105.2099,105.2384,9965.0
2023-10-30 15:35:00,110.79,110.79,110.7,110.7,11239.0,105.2479,105.2479,105.1624,105.1624,11239.0
2023-10-30 15:40:00,110.7,110.72,110.61,110.68,12339.0,105.1624,105.1814,105.0769,105.1434,12339.0
2023-10-30 15:45:00,110.68,110.76,110.58,110.59,13420.0,105.1434,105.2194,105.0484,105.0579,13420.0
2023-10-30 15:50:00,110.61,110.76,110.56,110.75,44308.0,105.0769,105.2194,105.0294,105.2099,44308.0
2023-10-30 15:55:00,110.77,110.77,110.5,110.58,74775.0,105.2289,105.2289,104.9724,105.0484,74775.0
2023-10-31 09:30:00,110.68,111.16,110.33,111.16,20677.0,105.1434,105.5994,104.8109,105.5994,20677.0
2023-10-31 09:35:00,111.17,111.31,110.8,110.83,5137.0,105.6089,105.7419,105.2574,105.2859,5137.0
2023-10-31 09:40:00,110.96,110.96,110.69,110.82,1452.0,105.4094,105.4094,105.1529,105.2764,1452.0
2023-10-31 09:45:00,110.73,110.73,110.42,110.42,2721.0,105.1909,105.1909,104.8964,104.8964,2721.0
2023-10-31 09:50:00,110.48,110.48,110.14,110.15,6188.0,104.9534,104.9534,104.6304,104.6399,6188.0
2023-10-31 09:55:00,110.13,110.35,110.12,110.3,2819.0,104.6209,104.8299,104.6114,104.7824,2819.0
2023-10-31 10:00:00,110.25,110.34,110.0,110.34,7555.0,104.7349,104.8204,104.4974,104.8204,7555.0
2023-10-31 10:05:00,110.24,110.28,110.06,110.12,3900.0,104.7254,104.7634,104.5544,104.6114,3900.0
2023-10-31 10:10:00,110.15,110.54,110.15,110.51,8163.0,104.6399,105.0104,104.6399,104.9819,8163.0
2023-10-31 10:15:00,110.43,110.64,110.43,110.5,3747.0,104.9059,105.1054,104.9059,104.9724,3747.0
2023-10-31 10:20:00,110.54,110.58,110.45,110.49,4321.0,105.0104,105.0484,104.9249,104.9629,4321.0
2023-10-31 10:25:00,110.49,110.59,110.38,110.55,4403.0,104.9629,105.0579,104.8584,105.0199,4403.0
2023-10-31 10:30:00,110.58,110.67,110.48,110.53,3560.0,105.0484,105.1339,104.9534,105.0009,3560.0
2023-10-31 10:35:00,110.53,110.78,110.47,110.74,2637.0,105.0009,105.2384,104.9439,105.2004,2637.0
2023-10-31 10:40:00,110.77,110.8,110.59,110.8,5595.0,105.2289,105.2574,105.0579,105.2574,5595.0
2023-10-31 10:45:00,110.89,110.95,110.77,110.84,7547.0,105.3429,105.3999,105.2289,105.2954,7547.0
2023-10-31 10:50:00,110.82,111.13,110.8,111.04,17557.0,105.2764,105.5709,105.2574,105.4854,17557.0
2023-10-31 10:55:00,111.06,111.06,110.85,110.96,3449.0,105.5044,105.5044,105.3049,105.4094,3449.0
2023-10-31 11:00:00,110.98,110.99,110.71,110.72,4946.0,105.4284,105.4379,105.1719,105.1814,4946.0
2023-10-31 11:05:00,110.77,110.88,110.77,110.83,7364.0,105.2289,105.3334,105.2289,105.2859,7364.0
2023-10-31 11:10:00,110.84,111.0,110.84,110.97,6204.0,105.2954,105.4474,105.2954,105.4189,6204.0
2023-10-31 11:15:00,110.95,110.95,110.69,110.83,4662.0,105.3999,105.3999,105.1529,105.2859,4662.0
2023-10-31 11:20:00,110.81,110.86,110.72,110.77,3365.0,105.2669,105.3144,105.1814,105.2289,3365.0
2023-10-31 11:25:00,110.77,110.92,110.75,110.8,4751.0,105.2289,105.3714,105.2099,105.2574,4751.0
2023-10-31 11:30:00,110.82,110.93,110.76,110.91,5286.0,105.2764,105.3809,105.2194,105.3619,5286.0
2023-10-31 11:35:00,110.93,110.93,110.68,110.8,10732.0,105.3809,105.3809,105.1434,105.2574,10732.0
2023-10-31 11:40:00,110.78,110.82,110.64,110.69,4765.0,105.2384,105.2764,105.1054,105.1529,4765.0
2023-10-31 11:45:00,110.67,110.72,110.61,110.65,5185.0,105.1339,105.1814,105.0769,105.1149,5185.0
2023-10-31 11:50:00,110.68,110.73,110.62,110.69,4945.0,105.1434,105.1909,105.0864,105.1529,4945.0
2023-10-31 11:55:00,110.73,110.86,110.72,110.86,10737.0,105.1909,105.3144,105.1814,105.3144,10737.0
2023-10-31 12:00:00,110.87,110.87,110.71,110.72,6484.0,105.3239,105.3239,105.1719,105.1814,6484.0
2023-10-31 12:05:00,110.73,110.76,110.68,110.74,6347.0,105.1909,105.2194,105.1434,105.2004,6347.0
2023-10-31 12:10:00,110.72,110.73,110.48,110.51,5886.0,105.1814,105.1909,104.9534,104.9819,5886.0
2023-10-31 12:15:00,110.53,110.54,110.41,110.48,13363.0,105.0009,105.0104,104.8869,104.9534,13363.0
2023-10-31 12:20:00,110.49,110.55,110.43,110.45,5867.0,104.9629,105.0199,104.9059,104.9249,5867.0
2023-10-31 12:25:00,110.43,110.48,110.37,110.47,8134.0,104.9059,104.9534,104.8489,104.9439,8134.0
2023-10-31 12:30:00,110.46,110.68,110.46,110.64,9983.0,104.9344,105.1434,104.9344,105.1054,9983.0
2023-10-31 12:35:00,110.65,110.66,110.38,110.66,8150.0,105.1149,105.1244,104.8584,105.1244,8150.0
2023-10-31 12:40:00,110.6,110.75,110.57,110.62,3435.0,105.0674,105.2099,105.0389,105.0864,3435.0
2023-10-31 12:45:00,110.62,110.62,110.56,110.62,3040.0,105.0864,105.0864,105.0294,105.0864,3040.0
2023-10-31 12:50:00,110.63,110.67,110.6,110.62,2452.0,105.0959,105.1339,105.0674,105.0864,2452.0
2023-10-31 12:55:00,110.62,110.69,110.62,110.67,1801.0,105.0864,105.1529,105.0864,105.1339,1801.0
2023-10-31 13:00:00,110.73,110.78,110.69,110.71,3356.0,105.1909,105.2384,105.1529,105.1719,3356.0
2023-10-31 13:05:00,110.71,110.84,110.71,110.82,2841.0,105.1719,105.2954,105.1719,105.2764,2841.0
2023-10-31 13:10:00,110.83,110.83,110.6,110.64,4110.0,105.2859,105.2859,105.0674,105.1054,4110.0
2023-10-31 13:15:00,110.72,110.72,110.65,110.68,2990.0,105.1814,105.1814,105.1149,105.1434,2990.0
2023-10-31 13:20:00,110.68,110.79,110.68,110.71,1900.0,105.1434,105.2479,105.1434,105.1719,1900.0
2023-10-31 13:25:00,110.76,110.76,110.65,110.75,3202.0,105.2194,105.2194,105.1149,105.2099,3202.0
2023-10-31 13:30:00,110.78,110.85,110.73,110.84,2786.0,105.2384,105.3049,105.1909,105.2954,2786.0
2023-10-31 13:35:00,110.82,110.87,110.77,110.78,4182.0,105.2764,105.3239,105.2289,105.2384,4182.0
2023-10-31 13:40:00,110.79,110.88,110.77,110.78,5775.0,105.2479,105.3334,105.2289,105.2384,5775.0
2023-10-31 13:45:00,110.76,110.81,110.72,110.8,4164.0,105.2194,105.2669,105.1814,105.2574,4164.0
2023-10-31 13:50:00,110.73,110.91,110.73,110.88,3516.0,105.1909,105.3619,105.1909,105.3334,3516.0
2023-10-31 13:55:00,110.9,110.95,110.88,110.95,2342.0,105.3524,105.3999,105.3334,105.3999,2342.0
2023-10-31 14:00:00,110.94,111.04,110.92,110.99,4458.0,105.3904,105.4854,105.3714,105.4379,4458.0
2023-10-31 14:05:00,111.11,111.14,111.06,111.08,3720.0,105.5519,105.5804,105.5044,105.5234,3720.0
2023-10-31 14:10:00,111.09,111.13,111.06,111.06,3516.0,105.5329,105.5709,105.5044,105.5044,3516.0
2023-10-31 14:15:00,111.06,111.08,110.91,110.93,4632.0,105.5044,105.5234,105.3619,105.3809,4632.0
2023-10-31 14:20:00,110.92,110.98,110.89,110.93,4124.0,105.3714,105.4284,105.3429,105.3809,4124.0
2023-10-31 14:25:00,110.9,110.91,110.83,110.86,5578.0,105.3524,105.3619,105.2859,105.3144,5578.0
2023-10-31 14:30:00,110.89,110.95,110.8,110.95,4424.0,105.3429,105.3999,105.2574,105.3999,4424.0
2023-10-31 14:35:00,110.94,110.94,110.86,110.89,3877.0,105.3904,105.3904,105.3144,105.3429,3877.0
2023-10-31 14:40:00,110.87,111.02,110.83,110.99,6818.0,105.3239,105.4664,105.2859,105.4379,6818.0
2023-10-31 14:45:00,111.05,111.13,110.99,111.1,3020.0,105.4949,105.5709,105.4379,105.5424,3020.0
2023-10-31 14:50:00,111.14,111.19,111.09,111.15,2662.0,105.5804,105.6279,105.5329,105.5899,2662.0
2023-10-31 14:55:00,111.14,111.16,111.11,111.14,2540.0,105.5804,105.5994,105.5519,105.5804,2540.0
2023-10-31 15:00:00,111.13,111.27,111.13,111.27,4115.0,105.5709,105.7039,105.5709,105.7039,4115.0
2023-10-31 15:05:00,111.26,111.26,111.17,111.2,3047.0,105.6944,105.6944,105.6089,105.6374,3047.0
2023-10-31 15:10:00,111.18,111.24,111.17,111.2,3723.0,105.6184,105.6754,105.6089,105.6374,3723.0
2023-10-31 15:15:00,111.18,111.22,111.18,111.2,3420.0,105.6184,105.6564,105.6184,105.6374,3420.0
2023-10-31 15:20:00,111.2,111.23,111.14,111.16,5382.0,105.6374,105.6659,105.5804,105.5994,5382.0
2023-10-31 15:25:00,111.16,111.21,111.15,111.15,5021.0,105.5994,105.6469,105.5899,105.5899,5021.0
2023-10-31 15:30:00,111.14,111.16,111.09,111.13,9664.0,105.5804,105.5994,105.5329,105.5709,9664.0
2023-10-31 15:35:00,111.12,111.16,111.02,111.05,16766.0,105.5614,105.5994,105.4664,105.4949,16766.0
2023-10-31 15:40:00,111.04,111.13,111.02,111.09,9717.0,105.4854,105.5709,105.4664,105.5329,9717.0
2023-10-31 15:45:00,111.09,111.12,111.03,111.12,7396.0,105.5329,105.5614,105.4759,105.5614,7396.0
2023-10-31 15:50:00,111.12,111.16,110.83,111.01,42635.0,105.5614,105.5994,105.2859,105.4569,42635.0
2023-10-31 15:55:00,111.04,111.14,111.01,111.05,73294.0,105.4854,105.5804,105.4569,105.4949,73294.0
2023-11-01 09:30:00,109.36,109.36,107.25,108.13,108988.0,103.8894,103.8894,101.885,102.721,108988.0
2023-11-01 09:35:00,108.12,108.48,107.64,107.65,58588.0,102.7115,103.0535,102.2555,102.265,58588.0
2023-11-01 09:40:00,107.65,107.98,107.41,107.87,64839.0,102.265,102.5785,102.037,102.474,64839.0
2023-11-01 09:45:00,107.81,108.14,107.47,108.04,37080.0,102.417,102.7305,102.094,102.6355,37080.0
2023-11-01 09:50:00,108.04,108.31,108.0,108.24,22308.0,102.6355,102.892,102.5975,102.8255,22308.0
2023-11-01 09:55:00,108.24,108.51,108.24,108.34,27620.0,102.8255,103.082,102.8255,102.9205,27620.0
2023-11-01 10:00:00,108.39,108.42,107.98,108.04,29024.0,102.968,102.9965,102.5785,102.6355,29024.0
2023-11-01 10:05:00,108.06,108.19,107.91,108.12,23219.0,102.6545,102.778,102.512,102.7115,23219.0
2023-11-01 10:10:00,108.12,108.22,107.87,107.95,9626.0,102.7115,102.8065,102.474,102.55,9626.0
2023-11-01 10:15:00,107.97,108.11,107.86,108.01,19888.0,102.569,102.702,102.4645,102.607,19888.0
2023-11-01 10:20:00,108.01,108.46,107.99,108.46,12854.0,102.607,103.0345,102.588,103.0345,12854.0
2023-11-01 10:25:00,108.33,108.44,108.25,108.33,22767.0,102.911,103.0155,102.835,102.911,22767.0
2023-11-01 10:30:00,108.36,108.61,108.36,108.45,9368.0,102.9395,103.177,102.9395,103.025,9368.0
2023-11-01 10:35:00,108.45,108.67,108.4,108.52,11097.0,103.025,103.234,102.9775,103.0915,11097.0
2023-11-01 10:40:00,108.52,108.56,108.24,108.25,8056.0,103.0915,103.1295,102.8255,102.835,8056.0
2023-11-01 10:45:00,108.27,108.3,107.92,107.94,16026.0,102.854,102.8825,102.5215,102.5405,16026.0
2023-11-01 10:50:00,107.94,108.03,107.86,107.89,15936.0,102.5405,102.626,102.4645,102.493,15936.0
2023-11-01 10:55:00,107.9,107.94,107.74,107.79,9837.0,102.5025,102.5405,102.3505,102.398,9837.0
2023-11-01 11:00:00,107.81,107.87,107.64,107.64,12702.0,102.417,102.474,102.2555,102.2555,12702.0
2023-11-01 11:05:00,107.64,107.64,107.46,107.53,33047.0,102.2555,102.2555,102.0845,102.151,33047.0
2023-11-01 11:10:00,107.49,107.51,107.15,107.17,27391.0,102.113,102.132,101.79,101.809,27391.0
2023-11-01 11:15:00,107.15,107.15,106.95,107.09,17476.0,101.79,101.79,101.6,101.733,17476.0
2023-11-01 11:20:00,107.1,107.1,106.81,106.89,11558.0,101.7425,101.7425,101.467,101.543,11558.0
2023-11-01 11:25:00,106.84,106.9,106.64,106.66,20148.0,101.4955,101.5525,101.3055,101.3245,20148.0
2023-11-01 11:30:00,106.65,106.83,106.62,106.82,15017.0,101.315,101.486,101.2865,101.4765,15017.0
2023-11-01 11:35:00,106.81,106.93,106.74,106.74,16491.0,101.467,101.581,101.4005,101.4005,16491.0
2023-11-01 11:40:00,106.73,106.98,106.65,106.96,16537.0,101.391,101.6285,101.315,101.6095,16537.0
2023-11-01 11:45:00,106.94,106.99,106.75,106.87,12367.0,101.5905,101.638,101.41,101.524,12367.0
2023-11-01 11:50:00,106.89,106.93,106.65,106.78,12814.0,101.543,101.581,101.315,101.4385,12814.0
2023-11-01 11:55:00,106.78,106.78,106.58,106.58,12961.0,101.4385,101.4385,101.2485,101.2485,12961.0
2023-11-01 12:00:00,106.58,106.71,106.58,106.59,12961.0,101.2485,101.372,101.2485,101.258,12961.0
2023-11-01 12:05:00,106.6,106.65,106.51,106.64,12940.0,101.2675,101.315,101.182,101.3055,12940.0
2023-11-01 12:10:00,106.65,106.74,106.58,106.65,8872.0,101.315,101.4005,101.2485,101.315,8872.0
2023-11-01 12:15:00,106.67,107.07,106.65,107.04,15292.0,101.334,101.714,101.315,101.6855,15292.0
2023-11-01 12:20:00,107.03,107.14,106.8,106.81,11927.0,101.676,101.7805,101.4575,101.467,11927.0
2023-11-01 12:25:00,106.79,106.98,106.73,106.81,9817.0,101.448,101.6285,101.391,101.467,9817.0
2023-11-01 12:30:00,106.78,107.05,106.78,107.0,5923.0,101.4385,101.695,101.4385,101.6475,5923.0
2023-11-01 12:35:00,106.97,106.97,106.68,106.71,4829.0,101.619,101.619,101.3435,101.372,4829.0
2023-11-01 12:40:00,106.65,106.7,106.52,106.54,5814.0,101.315,101.3625,101.1915,101.2105,5814.0
2023-11-01 12:45:00,106.56,106.68,106.53,106.59,12156.0,101.2295,101.3435,101.201,101.258,12156.0
2023-11-01 12:50:00,106.57,106.59,106.39,106.56,16870.0,101.239,101.258,101.068,101.2295,16870.0
2023-11-01 12:55:00,106.5,106.61,106.48,106.54,9806.0,101.1725,101.277,101.1535,101.2105,9806.0
2023-11-01 13:00:00,106.51,106.56,106.27,106.49,21143.0,101.182,101.2295,100.954,101.163,21143.0
2023-11-01 13:05:00,106.48,106.78,106.47,106.6,4253.0,101.1535,101.4385,101.144,101.2675,4253.0
2023-11-01 13:10:00,106.61,106.84,106.6,106.84,7154.0,101.277,101.4955,101.2675,101.4955,7154.0
2023-11-01 13:15:00,106.83,106.88,106.77,106.81,4675.0,101.486,101.5335,101.429,101.467,4675.0
2023-11-01 13:20:00,106.74,106.81,106.7,106.76,6280.0,101.4005,101.467,101.3625,101.4195,6280.0
2023-11-01 13:25:00,106.77,107.04,106.76,106.98,6553.0,101.429,101.6855,101.4195,101.6285,6553.0
2023-11-01 13:30:00,106.93,106.93,106.81,106.91,6224.0,101.581,101.581,101.467,101.562,6224.0
2023-11-01 13:35:00,106.92,107.04,106.92,106.96,5682.0,101.5715,101.6855,101.5715,101.6095,5682.0
2023-11-01 13:40:00,106.93,107.16,106.89,107.16,6286.0,101.581,101.7995,101.543,101.7995,6286.0
2023-11-01 13:45:00,107.13,107.14,106.99,107.04,10448.0,101.771,101.7805,101.638,101.6855,10448.0
2023-11-01 13:50:00,107.01,107.08,106.87,106.87,9095.0,101.657,101.7235,101.524,101.524,9095.0
2023-11-01 13:55:00,106.86,106.91,106.79,106.87,5421.0,101.5145,101.562,101.448,101.524,5421.0
2023-11-01 14:00:00,106.9,107.07,106.82,106.95,18928.0,101.5525,101.714,101.4765,101.6,18928.0
2023-11-01 14:05:00,106.94,107.02,106.85,106.94,10932.0,101.5905,101.6665,101.505,101.5905,10932.0
2023-11-01 14:10:00,106.93,107.04,106.84,106.85,10884.0,101.581,101.6855,101.4955,101.505,10884.0
2023-11-01 14:15:00,106.84,106.96,106.78,106.78,16980.0,101.4955,101.6095,101.4385,101.4385,16980.0
2023-11-01 14:20:00,106.77,107.03,106.72,106.96,17590.0,101.429,101.676,101.3815,101.6095,17590.0
2023-11-01 14:25:00,106.96,107.16,106.94,107.12,14534.0,101.6095,101.7995,101.5905,101.7615,14534.0
2023-11-01 14:30:00,107.12,107.35,107.12,107.32,16206.0,101.7615,101.98,101.7615,101.9515,16206.0
2023-11-01 14:35:00,107.34,107.6,107.19,107.29,28170.0,101.9705,102.2175,101.828,101.923,28170.0
2023-11-01 14:40:00,107.24,107.34,106.95,107.29,22711.0,101.8755,101.9705,101.6,101.923,22711.0
2023-11-01 14:45:00,107.29,107.41,107.18,107.41,68048.0,101.923,102.037,101.8185,102.037,68048.0
2023-11-01 14:50:00,107.36,107.67,107.31,107.56,30555.0,101.9895,102.284,101.942,102.1795,30555.0
2023-11-01 14:55:00,107.55,107.89,107.54,107.86,18891.0,102.17,102.493,102.1605,102.4645,18891.0
2023-11-01 15:00:00,107.86,108.38,107.83,108.25,15368.0,102.4645,102.9585,102.436,102.835,15368.0
2023-11-01 15:05:00,108.27,108.55,108.16,108.54,21940.0,102.854,103.12,102.7495,103.1105,21940.0
2023-11-01 15:10:00,108.54,108.63,108.43,108.44,15125.0,103.1105,103.196,103.006,103.0155,15125.0
2023-11-01 15:15:00,108.42,108.65,108.4,108.58,15933.0,102.9965,103.215,102.9775,103.1485,15933.0
2023-11-01 15:20:00,108.58,108.78,108.52,108.78,17181.0,103.1485,103.3385,103.0915,103.3385,17181.0
2023-11-01 15:25:00,108.81,108.85,108.7,108.83,21326.0,103.367,103.405,103.2625,103.386,21326.0
2023-11-01 15:30:00,108.83,109.2,108.82,108.97,50299.0,103.386,103.7374,103.3765,103.519,50299.0
2023-11-01 15:35:00,109.0,109.18,108.93,109.1,27039.0,103.5475,103.7184,103.481,103.6425,27039.0
2023-11-01 15:40:00,109.12,109.15,108.82,108.83,22916.0,103.6615,103.6899,103.3765,103.386,22916.0
2023-11-01 15:45:00,108.82,108.84,108.76,108.8,25839.0,103.3765,103.3955,103.3195,103.3575,25839.0
2023-11-01 15:50:00,108.81,108.88,108.63,108.88,47585.0,103.367,103.4335,103.196,103.4335,47585.0
2023-11-01 15:55:00,108.88,108.98,108.8,108.83,135067.0,103.4335,103.5285,103.3575,103.386,135067.0
2023-11-02 09:30:00,109.65,110.3,109.5,110.3,18740.0,104.1649,104.7824,104.0224,104.7824,18740.0
2023-11-02 09:35:00,110.28,110.51,110.16,110.16,9781.0,104.7634,104.9819,104.6494,104.6494,9781.0
2023-11-02 09:40:00,110.2,110.4,110.06,110.13,7515.0,104.6874,104.8774,104.5544,104.6209,7515.0
2023-11-02 09:45:00,110.23,111.27,110.23,110.99,11729.0,104.7159,105.7039,104.7159,105.4379,11729.0
2023-11-02 09:50:00,111.07,111.08,110.59,110.59,7827.0,105.5139,105.5234,105.0579,105.0579,7827.0
2023-11-02 09:55:00,110.62,110.62,110.33,110.33,3931.0,105.0864,105.0864,104.8109,104.8109,3931.0
2023-11-02 10:00:00,110.3,110.53,110.2,110.47,6743.0,104.7824,105.0009,104.6874,104.9439,6743.0
2023-11-02 10:05:00,110.49,110.55,110.39,110.39,3846.0,104.9629,105.0199,104.8679,104.8679,3846.0
2023-11-02 10:10:00,110.41,110.42,110.05,110.09,4381.0,104.8869,104.8964,104.5449,104.5829,4381.0
2023-11-02 10:15:00,110.09,110.32,110.08,110.28,6021.0,104.5829,104.8014,104.5734,104.7634,6021.0
2023-11-02 10:20:00,110.26,110.32,110.18,110.25,6245.0,104.7444,104.8014,104.6684,104.7349,6245.0
2023-11-02 10:25:00,110.29,110.55,110.28,110.5,4992.0,104.7729,105.0199,104.7634,104.9724,4992.0
2023-11-02 10:30:00,110.51,110.83,110.51,110.83,2257.0,104.9819,105.2859,104.9819,105.2859,2257.0
2023-11-02 10:35:00,110.84,111.01,110.79,110.81,8615.0,105.2954,105.4569,105.2479,105.2669,8615.0
2023-11-02 10:40:00,110.82,110.89,110.73,110.82,17847.0,105.2764,105.3429,105.1909,105.2764,17847.0
2023-11-02 10:45:00,110.77,110.84,110.72,110.81,5063.0,105.2289,105.2954,105.1814,105.2669,5063.0
2023-11-02 10:50:00,110.86,110.99,110.82,110.95,11490.0,105.3144,105.4379,105.2764,105.3999,11490.0
2023-11-02 10:55:00,110.95,111.19,110.95,111.12,20495.0,105.3999,105.6279,105.3999,105.5614,20495.0
2023-11-02 11:00:00,111.15,111.35,111.15,111.32,3486.0,105.5899,105.7799,105.5899,105.7514,3486.0
2023-11-02 11:05:00,111.29,111.55,111.28,111.48,4055.0,105.7229,105.9699,105.7134,105.9034,4055.0
2023-11-02 11:10:00,111.44,111.48,111.25,111.27,7624.0,105.8654,105.9034,105.6849,105.7039,7624.0
2023-11-02 11:15:00,111.23,111.33,111.04,111.33,9984.0,105.6659,105.7609,105.4854,105.7609,9984.0
2023-11-02 11:20:00,111.31,111.34,111.19,111.23,4347.0,105.7419,105.7704,105.6279,105.6659,4347.0
2023-11-02 11:25:00,111.23,111.35,111.22,111.27,6114.0,105.6659,105.7799,105.6564,105.7039,6114.0
2023-11-02 11:30:00,111.21,111.29,111.09,111.26,17983.0,105.6469,105.7229,105.5329,105.6944,17983.0
2023-11-02 11:35:00,111.23,111.39,111.17,111.33,3783.0,105.6659,105.8179,105.6089,105.7609,3783.0
2023-11-02 11:40:00,111.33,111.44,111.29,111.3,3107.0,105.7609,105.8654,105.7229,105.7324,3107.0
2023-11-02 11:45:00,111.34,111.34,111.21,111.23,1537.0,105.7704,105.7704,105.6469,105.6659,1537.0
2023-11-02 11:50:00,111.23,111.23,111.1,111.17,11712.0,105.6659,105.6659,105.5424,105.6089,11712.0
2023-11-02 11:55:00,111.16,111.22,111.1,111.14,7037.0,105.5994,105.6564,105.5424,105.5804,7037.0
2023-11-02 12:00:00,111.11,111.37,111.09,111.31,6762.0,105.5519,105.7989,105.5329,105.7419,6762.0
2023-11-02 12:05:00,111.31,111.33,111.25,111.25,5319.0,105.7419,105.7609,105.6849,105.6849,5319.0
2023-11-02 12:10:00,111.25,111.41,111.25,111.35,9514.0,105.6849,105.8369,105.6849,105.7799,9514.0
2023-11-02 12:15:00,111.36,111.38,111.29,111.38,7001.0,105.7894,105.8084,105.7229,105.8084,7001.0
2023-11-02 12:20:00,111.37,111.47,111.36,111.45,21246.0,105.7989,105.8939,105.7894,105.8749,21246.0
2023-11-02 12:25:00,111.52,111.57,111.45,111.48,10116.0,105.9414,105.9889,105.8749,105.9034,10116.0
2023-11-02 12:30:00,111.51,111.61,111.43,111.54,21458.0,105.9319,106.0269,105.8559,105.9604,21458.0
2023-11-02 12:35:00,111.55,111.68,111.5,111.64,4160.0,105.9699,106.0934,105.9224,106.0554,4160.0
2023-11-02 12:40:00,111.7,111.77,111.66,111.74,3815.0,106.1124,106.1789,106.0744,106.1504,3815.0
2023-11-02 12:45:00,111.75,111.78,111.7,111.71,3993.0,106.1599,106.1884,106.1124,106.1219,3993.0
2023-11-02 12:50:00,111.77,111.81,111.68,111.68,4736.0,106.1789,106.2169,106.0934,106.0934,4736.0
2023-11-02 12:55:00,111.68,111.69,111.57,111.6,6140.0,106.0934,106.1029,105.9889,106.0174,6140.0
2023-11-02 13:00:00,111.58,111.63,111.5,111.52,5000.0,105.9984,106.0459,105.9224,105.9414,5000.0
2023-11-02 13:05:00,111.5,111.7,111.5,111.68,4711.0,105.9224,106.1124,105.9224,106.0934,4711.0
2023-11-02 13:10:00,111.76,111.88,111.73,111.84,4323.0,106.1694,106.2834,106.1409,106.2454,4323.0
2023-11-02 13:15:00,111.84,111.97,111.84,111.94,7814.0,106.2454,106.3689,106.2454,106.3404,7814.0
2023-11-02 13:20:00,111.89,111.9,111.83,111.88,7927.0,106.2929,106.3024,106.2359,106.2834,7927.0
2023-11-02 13:25:00,111.83,111.89,111.83,111.85,1356.0,106.2359,106.2929,106.2359,106.2549,1356.0
2023-11-02 13:30:00,111.87,111.97,111.86,111.97,8496.0,106.2739,106.3689,106.2644,106.3689,8496.0
2023-11-02 13:35:00,111.98,112.02,111.92,111.97,4542.0,106.3784,106.4164,106.3214,106.3689,4542.0
2023-11-02 13:40:00,111.99,112.02,111.97,111.99,2223.0,106.3879,106.4164,106.3689,106.3879,2223.0
2023-11-02 13:45:00,111.99,112.09,111.97,112.07,3736.0,106.3879,106.4829,106.3689,106.4639,3736.0
2023-11-02 13:50:00,112.05,112.09,112.02,112.03,6240.0,106.4449,106.4829,106.4164,106.4259,6240.0
2023-11-02 13:55:00,112.04,112.18,112.03,112.16,3346.0,106.4354,106.5684,106.4259,106.5494,3346.0
2023-11-02 14:00:00,112.15,112.2,112.12,112.16,2985.0,106.5399,106.5874,106.5114,106.5494,2985.0
2023-11-02 14:05:00,112.14,112.17,112.09,112.14,3920.0,106.5304,106.5589,106.4829,106.5304,3920.0
2023-11-02 14:10:00,112.16,112.25,112.08,112.15,6240.0,106.5494,106.6349,106.4734,106.5399,6240.0
2023-11-02 14:15:00,112.11,112.22,112.1,112.22,4181.0,106.5019,106.6064,106.4924,106.6064,4181.0
2023-11-02 14:20:00,112.19,112.29,112.15,112.2,5735.0,106.5779,106.6729,106.5399,106.5874,5735.0
2023-11-02 14:25:00,112.18,112.21,112.12,112.12,2999.0,106.5684,106.5969,106.5114,106.5114,2999.0
2023-11-02 14:30:00,112.09,112.13,111.99,112.0,3359.0,106.4829,106.5209,106.3879,106.3974,3359.0
2023-11-02 14:35:00,112.02,112.05,111.97,111.98,4362.0,106.4164,106.4449,106.3689,106.3784,4362.0
2023-11-02 14:40:00,111.97,112.06,111.95,112.06,2860.0,106.3689,106.4544,106.3499,106.4544,2860.0
2023-11-02 14:45:00,112.06,112.09,112.0,112.05,4985.0,106.4544,106.4829,106.3974,106.4449,4985.0
2023-11-02 14:50:00,112.03,112.08,112.02,112.07,4016.0,106.4259,106.4734,106.4164,106.4639,4016.0
2023-11-02 14:55:00,112.07,112.1,112.01,112.1,5234.0,106.4639,106.4924,106.4069,106.4924,5234.0
2023-11-02 15:00:00,112.08,112.12,112.04,112.07,5167.0,106.4734,106.5114,106.4354,106.4639,5167.0
2023-11-02 15:05:00,112.09,112.15,112.07,112.11,7359.0,106.4829,106.5399,106.4639,106.5019,7359.0
2023-11-02 15:10:00,112.12,112.15,112.05,112.14,10494.0,106.5114,106.5399,106.4449,106.5304,10494.0
2023-11-02 15:15:00,112.16,112.16,112.09,112.11,8212.0,106.5494,106.5494,106.4829,106.5019,8212.0
2023-11-02 15:20:00,112.11,112.18,112.03,112.17,11306.0,106.5019,106.5684,106.4259,106.5589,11306.0
2023-11-02 15:25:00,112.15,112.25,112.15,112.25,6431.0,106.5399,106.6349,106.5399,106.6349,6431.0
2023-11-02 15:30:00,112.25,112.31,112.25,112.3,11272.0,106.6349,106.6919,106.6349,106.6824,11272.0
2023-11-02 15:35:00,112.3,112.43,112.3,112.43,8579.0,106.6824,106.8059,106.6824,106.8059,8579.0
2023-11-02 15:40:00,112.42,112.46,112.3,112.33,10937.0,106.7964,106.8344,106.6824,106.7109,10937.0
2023-11-02 15:45:00,112.3,112.31,112.21,112.27,10785.0,106.6824,106.6919,106.5969,106.6539,10785.0
2023-11-02 15:50:00,112.25,112.53,112.23,112.5,33488.0,106.6349,106.9009,106.6159,106.8724,33488.0
2023-11-02 15:55:00,112.47,112.49,112.38,112.47,67546.0,106.8439,106.8629,106.7584,106.8439,67546.0
2023-11-03 09:30:00,113.31,114.1,113.27,113.35,34925.0,107.6419,108.3923,107.6039,107.6799,34925.0
2023-11-03 09:35:00,113.26,113.38,112.26,112.43,16282.0,107.5944,107.7084,106.6444,106.8059,16282.0
2023-11-03 09:40:00,112.42,112.48,111.16,111.17,21784.0,106.7964,106.8534,105.5994,105.6089,21784.0
2023-11-03 09:45:00,111.16,111.18,110.58,110.99,58177.0,105.5994,105.6184,105.0484,105.4379,58177.0
2023-11-03 09:50:00,110.99,111.31,110.03,110.52,56479.0,105.4379,105.7419,104.5259,104.9914,56479.0
2023-11-03 09:55:00,110.42,110.62,109.88,109.88,33941.0,104.8964,105.0864,104.3834,104.3834,33941.0
2023-11-03 10:00:00,109.92,110.01,109.51,109.92,64227.0,104.4214,104.5069,104.0319,104.4214,64227.0
2023-11-03 10:05:00,109.89,110.0,109.54,109.55,47513.0,104.3929,104.4974,104.0604,104.0699,47513.0
2023-11-03 10:10:00,109.66,109.74,109.35,109.39,67198.0,104.1744,104.2504,103.8799,103.9179,67198.0
2023-11-03 10:15:00,109.43,109.43,108.8,108.8,74117.0,103.9559,103.9559,103.3575,103.3575,74117.0
2023-11-03 10:20:00,108.8,109.48,108.58,109.48,39337.0,103.3575,104.0034,103.1485,104.0034,39337.0
2023-11-03 10:25:00,109.46,109.89,109.46,109.75,24882.0,103.9844,104.3929,103.9844,104.2599,24882.0
2023-11-03 10:30:00,109.77,109.98,109.77,109.84,35439.0,104.2789,104.4784,104.2789,104.3454,35439.0
2023-11-03 10:35:00,109.87,109.87,109.53,109.53,35604.0,104.3739,104.3739,104.0509,104.0509,35604.0
2023-11-03 10:40:00,109.5,109.62,109.1,109.18,25501.0,104.0224,104.1364,103.6425,103.7184,25501.0
2023-11-03 10:45:00,109.21,109.42,109.17,109.26,14069.0,103.7469,103.9464,103.7089,103.7944,14069.0
2023-11-03 10:50:00,109.33,109.42,109.26,109.36,11073.0,103.8609,103.9464,103.7944,103.8894,11073.0
2023-11-03 10:55:00,109.3,109.74,109.3,109.69,12376.0,103.8324,104.2504,103.8324,104.2029,12376.0
2023-11-03 11:00:00,109.7,109.78,109.59,109.64,22278.0,104.2124,104.2884,104.1079,104.1554,22278.0
2023-11-03 11:05:00,109.64,109.79,109.46,109.79,23644.0,104.1554,104.2979,103.9844,104.2979,23644.0
2023-11-03 11:10:00,109.83,110.11,109.79,110.01,10269.0,104.3359,104.6019,104.2979,104.5069,10269.0
2023-11-03 11:15:00,110.04,110.28,110.01,110.27,15067.0,104.5354,104.7634,104.5069,104.7539,15067.0
2023-11-03 11:20:00,110.25,110.29,110.01,110.04,9311.0,104.7349,104.7729,104.5069,104.5354,9311.0
2023-11-03 11:25:00,110.03,110.04,109.6,109.67,24727.0,104.5259,104.5354,104.1174,104.1839,24727.0
2023-11-03 11:30:00,109.7,109.86,109.43,109.52,23464.0,104.2124,104.3644,103.9559,104.0414,23464.0
2023-11-03 11:35:00,109.51,110.07,109.51,109.78,18917.0,104.0319,104.5639,104.0319,104.2884,18917.0
2023-11-03 11:40:00,109.82,110.03,109.75,109.93,6366.0,104.3264,104.5259,104.2599,104.4309,6366.0
2023-11-03 11:45:00,109.89,110.09,109.77,110.06,36330.0,104.3929,104.5829,104.2789,104.5544,36330.0
2023-11-03 11:50:00,110.05,110.12,109.99,110.01,24301.0,104.5449,104.6114,104.4879,104.5069,24301.0
2023-11-03 11:55:00,110.02,110.19,109.98,110.17,33069.0,104.5164,104.6779,104.4784,104.6589,33069.0
2023-11-03 12:00:00,110.16,110.26,110.02,110.23,6488.0,104.6494,104.7444,104.5164,104.7159,6488.0
2023-11-03 12:05:00,110.23,110.36,110.18,110.33,6290.0,104.7159,104.8394,104.6684,104.8109,6290.0
2023-11-03 12:10:00,110.33,110.56,110.33,110.56,4799.0,104.8109,105.0294,104.8109,105.0294,4799.0
2023-11-03 12:15:00,110.53,110.59,110.48,110.58,4977.0,105.0009,105.0579,104.9534,105.0484,4977.0
2023-11-03 12:20:00,110.55,110.65,110.47,110.65,6614.0,105.0199,105.1149,104.9439,105.1149,6614.0
2023-11-03 12:25:00,110.62,110.69,110.56,110.62,6183.0,105.0864,105.1529,105.0294,105.0864,6183.0
2023-11-03 12:30:00,110.64,110.68,110.57,110.64,6624.0,105.1054,105.1434,105.0389,105.1054,6624.0
2023-11-03 12:35:00,110.6,110.65,110.39,110.45,16333.0,105.0674,105.1149,104.8679,104.9249,16333.0
2023-11-03 12:40:00,110.42,110.43,110.26,110.35,6828.0,104.8964,104.9059,104.7444,104.8299,6828.0
2023-11-03 12:45:00,110.28,110.29,110.2,110.26,6320.0,104.7634,104.7729,104.6874,104.7444,6320.0
2023-11-03 12:50:00,110.26,110.39,110.24,110.27,7187.0,104.7444,104.8679,104.7254,104.7539,7187.0
2023-11-03 12:55:00,110.32,110.37,110.25,110.37,3609.0,104.8014,104.8489,104.7349,104.8489,3609.0
2023-11-03 13:00:00,110.38,110.43,110.28,110.33,2900.0,104.8584,104.9059,104.7634,104.8109,2900.0
2023-11-03 13:05:00,110.3,110.34,110.25,110.29,5612.0,104.7824,104.8204,104.7349,104.7729,5612.0
2023-11-03 13:10:00,110.28,110.31,110.22,110.25,3504.0,104.7634,104.7919,104.7064,104.7349,3504.0
2023-11-03 13:15:00,110.27,110.32,110.2,110.3,7313.0,104.7539,104.8014,104.6874,104.7824,7313.0
2023-11-03 13:20:00,110.31,110.33,110.13,110.17,18641.0,104.7919,104.8109,104.6209,104.6589,18641.0
2023-11-03 13:25:00,110.16,110.16,109.96,110.13,9603.0,104.6494,104.6494,104.4594,104.6209,9603.0
2023-11-03 13:30:00,110.13,110.24,110.12,110.24,5273.0,104.6209,104.7254,104.6114,104.7254,5273.0
2023-11-03 13:35:00,110.23,110.24,110.14,110.16,7417.0,104.7159,104.7254,104.6304,104.6494,7417.0
2023-11-03 13:40:00,110.16,110.17,110.03,110.07,2769.0,104.6494,104.6589,104.5259,104.5639,2769.0
2023-11-03 13:45:00,110.06,110.26,110.05,110.26,4635.0,104.5544,104.7444,104.5449,104.7444,4635.0
2023-11-03 13:50:00,110.25,110.56,110.25,110.53,29287.0,104.7349,105.0294,104.7349,105.0009,29287.0
2023-11-03 13:55:00,110.49,110.89,110.49,110.84,18357.0,104.9629,105.3429,104.9629,105.2954,18357.0
2023-11-03 14:00:00,110.84,110.9,110.78,110.88,7659.0,105.2954,105.3524,105.2384,105.3334,7659.0
2023-11-03 14:05:00,110.88,111.03,110.83,111.0,13066.0,105.3334,105.4759,105.2859,105.4474,13066.0
2023-11-03 14:10:00,111.01,111.02,110.93,110.98,12209.0,105.4569,105.4664,105.3809,105.4284,12209.0
2023-11-03 14:15:00,110.98,110.99,110.59,110.63,19556.0,105.4284,105.4379,105.0579,105.0959,19556.0
2023-11-03 14:20:00,110.65,110.9,110.62,110.89,9607.0,105.1149,105.3524,105.0864,105.3429,9607.0
2023-11-03 14:25:00,110.92,110.96,110.77,110.96,21117.0,105.3714,105.4094,105.2289,105.4094,21117.0
2023-11-03 14:30:00,110.91,110.95,110.7,110.8,7504.0,105.3619,105.3999,105.1624,105.2574,7504.0
2023-11-03 14:35:00,110.79,111.01,110.69,110.98,6610.0,105.2479,105.4569,105.1529,105.4284,6610.0
2023-11-03 14:40:00,110.98,111.04,110.92,110.98,11156.0,105.4284,105.4854,105.3714,105.4284,11156.0
2023-11-03 14:45:00,110.98,111.05,110.92,111.04,7394.0,105.4284,105.4949,105.3714,105.4854,7394.0
2023-11-03 14:50:00,111.04,111.07,110.92,110.95,6452.0,105.4854,105.5139,105.3714,105.3999,6452.0
2023-11-03 14:55:00,110.95,111.01,110.81,110.86,17075.0,105.3999,105.4569,105.2669,105.3144,17075.0
2023-11-03 15:00:00,110.85,110.98,110.76,110.98,12375.0,105.3049,105.4284,105.2194,105.4284,12375.0
2023-11-03 15:05:00,111.0,111.12,110.97,110.98,9259.0,105.4474,105.5614,105.4189,105.4284,9259.0
2023-11-03 15:10:00,110.96,111.07,110.94,111.05,9152.0,105.4094,105.5139,105.3904,105.4949,9152.0
2023-11-03 15:15:00,111.05,111.13,111.04,111.11,7333.0,105.4949,105.5709,105.4854,105.5519,7333.0
2023-11-03 15:20:00,111.07,111.09,110.94,111.02,10835.0,105.5139,105.5329,105.3904,105.4664,10835.0
2023-11-03 15:25:00,111.04,111.07,110.85,110.87,14429.0,105.4854,105.5139,105.3049,105.3239,14429.0
2023-11-03 15:30:00,110.85,110.99,110.77,110.8,49064.0,105.3049,105.4379,105.2289,105.2574,49064.0
2023-11-03 15:35:00,110.79,110.83,110.69,110.69,19587.0,105.2479,105.2859,105.1529,105.1529,19587.0
2023-11-03 15:40:00,110.67,110.72,110.57,110.59,14568.0,105.1339,105.1814,105.0389,105.0579,14568.0
2023-11-03 15:45:00,110.57,110.6,110.41,110.45,18483.0,105.0389,105.0674,104.8869,104.9249,18483.0
2023-11-03 15:50:00,110.47,110.5,110.32,110.44,40820.0,104.9439,104.9724,104.8014,104.9154,40820.0
2023-11-03 15:55:00,110.45,110.5,110.36,110.44,89944.0,104.9249,104.9724,104.8394,104.9154,89944.0
2023-11-06 09:30:00,110.67,110.77,110.29,110.67,20501.0,105.1339,105.2289,104.7729,105.1339,20501.0
2023-11-06 09:35:00,110.52,110.69,110.47,110.69,2180.0,104.9914,105.1529,104.9439,105.1529,2180.0
2023-11-06 09:40:00,110.52,110.57,110.22,110.25,7363.0,104.9914,105.0389,104.7064,104.7349,7363.0
2023-11-06 09:45:00,110.08,110.68,109.97,110.68,15341.0,104.5734,105.1434,104.4689,105.1434,15341.0
2023-11-06 09:50:00,110.77,110.98,110.71,110.95,2527.0,105.2289,105.4284,105.1719,105.3999,2527.0
2023-11-06 09:55:00,111.0,111.12,110.93,111.03,8069.0,105.4474,105.5614,105.3809,105.4759,8069.0
2023-11-06 10:00:00,110.98,111.09,110.65,110.8,11605.0,105.4284,105.5329,105.1149,105.2574,11605.0
2023-11-06 10:05:00,110.8,110.92,110.7,110.76,7375.0,105.2574,105.3714,105.1624,105.2194,7375.0
2023-11-06 10:10:00,110.76,110.79,110.63,110.67,6537.0,105.2194,105.2479,105.0959,105.1339,6537.0
2023-11-06 10:15:00,110.65,110.67,110.59,110.63,6442.0,105.1149,105.1339,105.0579,105.0959,6442.0
2023-11-06 10:20:00,110.59,110.83,110.59,110.78,15672.0,105.0579,105.2859,105.0579,105.2384,15672.0
2023-11-06 10:25:00,110.78,110.94,110.71,110.94,10878.0,105.2384,105.3904,105.1719,105.3904,10878.0
2023-11-06 10:30:00,110.92,110.92,110.81,110.84,3719.0,105.3714,105.3714,105.2669,105.2954,3719.0
2023-11-06 10:35:00,110.81,110.89,110.79,110.89,10133.0,105.2669,105.3429,105.2479,105.3429,10133.0
2023-11-06 10:40:00,110.9,110.92,110.84,110.87,4412.0,105.3524,105.3714,105.2954,105.3239,4412.0
2023-11-06 10:45:00,110.85,110.88,110.65,110.69,7394.0,105.3049,105.3334,105.1149,105.1529,7394.0
2023-11-06 10:50:00,110.67,110.68,110.6,110.63,12009.0,105.1339,105.1434,105.0674,105.0959,12009.0
2023-11-06 10:55:00,110.63,110.76,110.62,110.74,10545.0,105.0959,105.2194,105.0864,105.2004,10545.0
2023-11-06 11:00:00,110.77,110.78,110.64,110.72,8276.0,105.2289,105.2384,105.1054,105.1814,8276.0
2023-11-06 11:05:00,110.75,110.84,110.72,110.82,2878.0,105.2099,105.2954,105.1814,105.2764,2878.0
2023-11-06 11:10:00,110.82,110.94,110.79,110.91,5743.0,105.2764,105.3904,105.2479,105.3619,5743.0
2023-11-06 11:15:00,110.95,111.0,110.93,110.94,6609.0,105.3999,105.4474,105.3809,105.3904,6609.0
2023-11-06 11:20:00,110.93,110.95,110.87,110.92,5298.0,105.3809,105.3999,105.3239,105.3714,5298.0
2023-11-06 11:25:00,110.92,111.03,110.85,110.86,6406.0,105.3714,105.4759,105.3049,105.3144,6406.0
2023-11-06 11:30:00,110.85,110.85,110.71,110.78,7724.0,105.3049,105.3049,105.1719,105.2384,7724.0
2023-11-06 11:35:00,110.79,110.98,110.79,110.96,2905.0,105.2479,105.4284,105.2479,105.4094,2905.0
2023-11-06 11:40:00,110.94,110.95,110.88,110.89,5629.0,105.3904,105.3999,105.3334,105.3429,5629.0
2023-11-06 11:45:00,110.91,110.95,110.88,110.9,3175.0,105.3619,105.3999,105.3334,105.3524,3175.0
2023-11-06 11:50:00,110.9,110.91,110.84,110.9,3021.0,105.3524,105.3619,105.2954,105.3524,3021.0
2023-11-06 11:55:00,110.93,110.93,110.82,110.84,4508.0,105.3809,105.3809,105.2764,105.2954,4508.0
2023-11-06 12:00:00,110.89,110.92,110.86,110.88,4347.0,105.3429,105.3714,105.3144,105.3334,4347.0
2023-11-06 12:05:00,110.89,110.9,110.83,110.87,5588.0,105.3429,105.3524,105.2859,105.3239,5588.0
2023-11-06 12:10:00,110.85,110.93,110.81,110.91,4637.0,105.3049,105.3809,105.2669,105.3619,4637.0
2023-11-06 12:15:00,110.91,111.01,110.85,110.91,14119.0,105.3619,105.4569,105.3049,105.3619,14119.0
2023-11-06 12:20:00,110.91,110.93,110.81,110.82,9087.0,105.3619,105.3809,105.2669,105.2764,9087.0
2023-11-06 12:25:00,110.84,110.93,110.83,110.9,4723.0,105.2954,105.3809,105.2859,105.3524,4723.0
2023-11-06 12:30:00,110.92,110.94,110.83,110.84,3308.0,105.3714,105.3904,105.2859,105.2954,3308.0
2023-11-06 12:35:00,110.83,110.83,110.67,110.71,7090.0,105.2859,105.2859,105.1339,105.1719,7090.0
2023-11-06 12:40:00,110.7,110.75,110.65,110.73,6018.0,105.1624,105.2099,105.1149,105.1909,6018.0
2023-11-06 12:45:00,110.73,110.81,110.69,110.8,3649.0,105.1909,105.2669,105.1529,105.2574,3649.0
2023-11-06 12:50:00,110.77,110.81,110.75,110.79,4362.0,105.2289,105.2669,105.2099,105.2479,4362.0
2023-11-06 12:55:00,110.79,110.86,110.78,110.86,5132.0,105.2479,105.3144,105.2384,105.3144,5132.0
2023-11-06 13:00:00,110.88,110.94,110.83,110.89,5503.0,105.3334,105.3904,105.2859,105.3429,5503.0
2023-11-06 13:05:00,110.9,110.92,110.83,110.85,2864.0,105.3524,105.3714,105.2859,105.3049,2864.0
2023-11-06 13:10:00,110.84,110.88,110.81,110.83,3503.0,105.2954,105.3334,105.2669,105.2859,3503.0
2023-11-06 13:15:00,110.83,110.89,110.8,110.84,4717.0,105.2859,105.3429,105.2574,105.2954,4717.0
2023-11-06 13:20:00,110.83,110.83,110.66,110.73,6853.0,105.2859,105.2859,105.1244,105.1909,6853.0
2023-11-06 13:25:00,110.71,110.73,110.63,110.72,7653.0,105.1719,105.1909,105.0959,105.1814,7653.0
2023-11-06 13:30:00,110.7,110.72,110.64,110.64,1411.0,105.1624,105.1814,105.1054,105.1054,1411.0
2023-11-06 13:35:00,110.64,110.78,110.63,110.76,3826.0,105.1054,105.2384,105.0959,105.2194,3826.0
2023-11-06 13:40:00,110.78,110.79,110.72,110.77,1130.0,105.2384,105.2479,105.1814,105.2289,1130.0
2023-11-06 13:45:00,110.76,110.77,110.68,110.76,2128.0,105.2194,105.2289,105.1434,105.2194,2128.0
2023-11-06 13:50:00,110.76,110.85,110.73,110.74,6280.0,105.2194,105.3049,105.1909,105.2004,6280.0
2023-11-06 13:55:00,110.74,110.85,110.74,110.85,2017.0,105.2004,105.3049,105.2004,105.3049,2017.0
2023-11-06 14:00:00,110.85,110.92,110.84,110.92,4978.0,105.3049,105.3714,105.2954,105.3714,4978.0
2023-11-06 14:05:00,110.92,110.94,110.86,110.89,8174.0,105.3714,105.3904,105.3144,105.3429,8174.0
2023-11-06 14:10:00,110.88,110.9,110.76,110.77,13719.0,105.3334,105.3524,105.2194,105.2289,13719.0
2023-11-06 14:15:00,110.76,110.77,110.68,110.69,11201.0,105.2194,105.2289,105.1434,105.1529,11201.0
2023-11-06 14:20:00,110.7,110.91,110.7,110.88,7200.0,105.1624,105.3619,105.1624,105.3334,7200.0
2023-11-06 14:25:00,110.89,110.93,110.87,110.92,5028.0,105.3429,105.3809,105.3239,105.3714,5028.0
2023-11-06 14:30:00,110.89,111.0,110.89,110.94,5305.0,105.3429,105.4474,105.3429,105.3904,5305.0
2023-11-06 14:35:00,110.96,111.03,110.96,110.98,3535.0,105.4094,105.4759,105.4094,105.4284,3535.0
2023-11-06 14:40:00,110.98,111.04,110.94,110.94,8264.0,105.4284,105.4854,105.3904,105.3904,8264.0
2023-11-06 14:45:00,110.94,111.03,110.92,110.99,12871.0,105.3904,105.4759,105.3714,105.4379,12871.0
2023-11-06 14:50:00,110.98,111.11,110.98,111.1,5115.0,105.4284,105.5519,105.4284,105.5424,5115.0
2023-11-06 14:55:00,111.11,111.12,110.96,110.98,9093.0,105.5519,105.5614,105.4094,105.4284,9093.0
2023-11-06 15:00:00,111.0,111.1,110.99,111.09,4766.0,105.4474,105.5424,105.4379,105.5329,4766.0
2023-11-06 15:05:00,111.11,111.16,111.01,111.09,13867.0,105.5519,105.5994,105.4569,105.5329,13867.0
2023-11-06 15:10:00,111.09,111.21,111.08,111.17,5714.0,105.5329,105.6469,105.5234,105.6089,5714.0
2023-11-06 15:15:00,111.15,111.2,111.09,111.14,8089.0,105.5899,105.6374,105.5329,105.5804,8089.0
2023-11-06 15:20:00,111.13,111.14,111.05,111.05,9427.0,105.5709,105.5804,105.4949,105.4949,9427.0
2023-11-06 15:25:00,111.05,111.26,111.04,111.26,9882.0,105.4949,105.6944,105.4854,105.6944,9882.0
2023-11-06 15:30:00,111.3,111.35,111.26,111.33,12769.0,105.7324,105.7799,105.6944,105.7609,12769.0
2023-11-06 15:35:00,111.3,111.36,111.26,111.33,11577.0,105.7324,105.7894,105.6944,105.7609,11577.0
2023-11-06 15:40:00,111.3,111.34,111.25,111.27,18796.0,105.7324,105.7704,105.6849,105.7039,18796.0
2023-11-06 15:45:00,111.29,111.34,111.26,111.3,14105.0,105.7229,105.7704,105.6944,105.7324,14105.0
2023-11-06 15:50:00,111.3,111.39,111.26,111.26,46433.0,105.7324,105.8179,105.6944,105.6944,46433.0
2023-11-06 15:55:00,111.3,111.54,111.26,111.52,95325.0,105.7324,105.9604,105.6944,105.9414,95325.0
2023-11-07 09:30:00,111.78,111.82,111.14,111.14,18154.0,106.1884,106.2264,105.5804,105.5804,18154.0
2023-11-07 09:35:00,111.09,111.28,110.92,111.26,5488.0,105.5329,105.7134,105.3714,105.6944,5488.0
2023-11-07 09:40:00,111.23,111.45,111.09,111.43,5095.0,105.6659,105.8749,105.5329,105.8559,5095.0
2023-11-07 09:45:00,111.49,111.7,111.48,111.53,3115.0,105.9129,106.1124,105.9034,105.9509,3115.0
2023-11-07 09:50:00,111.5,111.65,111.46,111.64,4510.0,105.9224,106.0649,105.8844,106.0554,4510.0
2023-11-07 09:55:00,111.52,111.57,111.31,111.37,9587.0,105.9414,105.9889,105.7419,105.7989,9587.0
2023-11-07 10:00:00,111.35,111.42,111.01,111.01,8323.0,105.7799,105.8464,105.4569,105.4569,8323.0
2023-11-07 10:05:00,111.03,111.03,110.82,110.98,25647.0,105.4759,105.4759,105.2764,105.4284,25647.0
2023-11-07 10:10:00,110.94,111.14,110.87,111.03,7911.0,105.3904,105.5804,105.3239,105.4759,7911.0
2023-11-07 10:15:00,111.04,111.24,110.9,111.18,19382.0,105.4854,105.6754,105.3524,105.6184,19382.0
2023-11-07 10:20:00,111.19,111.24,111.07,111.24,4306.0,105.6279,105.6754,105.5139,105.6754,4306.0
2023-11-07 10:25:00,111.23,111.33,111.21,111.23,4821.0,105.6659,105.7609,105.6469,105.6659,4821.0
2023-11-07 10:30:00,111.28,111.28,111.14,111.22,17155.0,105.7134,105.7134,105.5804,105.6564,17155.0
2023-11-07 10:35:00,111.23,111.35,111.2,111.27,9253.0,105.6659,105.7799,105.6374,105.7039,9253.0
2023-11-07 10:40:00,111.27,111.27,111.11,111.25,8178.0,105.7039,105.7039,105.5519,105.6849,8178.0
2023-11-07 10:45:00,111.23,111.52,111.19,111.36,21029.0,105.6659,105.9414,105.6279,105.7894,21029.0
2023-11-07 10:50:00,111.33,111.5,111.33,111.42,3471.0,105.7609,105.9224,105.7609,105.8464,3471.0
2023-11-07 10:55:00,111.43,111.5,111.36,111.47,7451.0,105.8559,105.9224,105.7894,105.8939,7451.0
2023-11-07 11:00:00,111.5,111.55,111.28,111.45,100035.0,105.9224,105.9699,105.7134,105.8749,100035.0
2023-11-07 11:05:00,111.44,111.48,111.13,111.14,4621.0,105.8654,105.9034,105.5709,105.5804,4621.0
2023-11-07 11:10:00,111.18,111.31,111.18,111.25,8449.0,105.6184,105.7419,105.6184,105.6849,8449.0
2023-11-07 11:15:00,111.24,111.45,111.2,111.39,8000.0,105.6754,105.8749,105.6374,105.8179,8000.0
2023-11-07 11:20:00,111.4,111.63,111.4,111.57,4727.0,105.8274,106.0459,105.8274,105.9889,4727.0
2023-11-07 11:25:00,111.53,111.68,111.48,111.66,6140.0,105.9509,106.0934,105.9034,106.0744,6140.0
2023-11-07 11:30:00,111.69,111.93,111.67,111.93,10640.0,106.1029,106.3309,106.0839,106.3309,10640.0
2023-11-07 11:35:00,111.96,112.06,111.9,111.98,15592.0,106.3594,106.4544,106.3024,106.3784,15592.0
2023-11-07 11:40:00,111.98,112.03,111.81,111.86,20796.0,106.3784,106.4259,106.2169,106.2644,20796.0
2023-11-07 11:45:00,111.82,111.83,111.62,111.73,11608.0,106.2264,106.2359,106.0364,106.1409,11608.0
2023-11-07 11:50:00,111.7,111.7,111.57,111.62,4609.0,106.1124,106.1124,105.9889,106.0364,4609.0
2023-11-07 11:55:00,111.6,111.65,111.6,111.61,2396.0,106.0174,106.0649,106.0174,106.0269,2396.0
2023-11-07 12:00:00,111.59,111.65,111.54,111.62,6009.0,106.0079,106.0649,105.9604,106.0364,6009.0
2023-11-07 12:05:00,111.56,111.63,111.51,111.59,3948.0,105.9794,106.0459,105.9319,106.0079,3948.0
2023-11-07 12:10:00,111.58,111.73,111.58,111.73,8805.0,105.9984,106.1409,105.9984,106.1409,8805.0
2023-11-07 12:15:00,111.73,111.87,111.67,111.77,16408.0,106.1409,106.2739,106.0839,106.1789,16408.0
2023-11-07 12:20:00,111.75,111.77,111.56,111.58,17587.0,106.1599,106.1789,105.9794,105.9984,17587.0
2023-11-07 12:25:00,111.56,111.66,111.56,111.57,3300.0,105.9794,106.0744,105.9794,105.9889,3300.0
2023-11-07 12:30:00,111.55,111.65,111.48,111.6,8040.0,105.9699,106.0649,105.9034,106.0174,8040.0
2023-11-07 12:35:00,111.59,111.68,111.59,111.67,5540.0,106.0079,106.0934,106.0079,106.0839,5540.0
2023-11-07 12:40:00,111.7,111.75,111.69,111.72,3057.0,106.1124,106.1599,106.1029,106.1314,3057.0
2023-11-07 12:45:00,111.71,111.78,111.66,111.69,3782.0,106.1219,106.1884,106.0744,106.1029,3782.0
2023-11-07 12:50:00,111.69,111.7,111.57,111.62,5546.0,106.1029,106.1124,105.9889,106.0364,5546.0
2023-11-07 12:55:00,111.62,111.67,111.61,111.67,3206.0,106.0364,106.0839,106.0269,106.0839,3206.0
2023-11-07 13:00:00,111.67,111.72,111.62,111.69,4745.0,106.0839,106.1314,106.0364,106.1029,4745.0
2023-11-07 13:05:00,111.67,111.86,111.61,111.84,6100.0,106.0839,106.2644,106.0269,106.2454,6100.0
2023-11-07 13:10:00,111.83,111.86,111.77,111.79,3454.0,106.2359,106.2644,106.1789,106.1979,3454.0
2023-11-07 13:15:00,111.81,111.93,111.81,111.93,3380.0,106.2169,106.3309,106.2169,106.3309,3380.0
2023-11-07 13:20:00,111.9,111.96,111.87,111.96,2575.0,106.3024,106.3594,106.2739,106.3594,2575.0
2023-11-07 13:25:00,111.91,111.96,111.9,111.93,3249.0,106.3119,106.3594,106.3024,106.3309,3249.0
2023-11-07 13:30:00,111.99,112.01,111.93,111.98,4081.0,106.3879,106.4069,106.3309,106.3784,4081.0
2023-11-07 13:35:00,112.0,112.15,111.96,112.15,4785.0,106.3974,106.5399,106.3594,106.5399,4785.0
2023-11-07 13:40:00,112.14,112.24,112.1,112.24,6382.0,106.5304,106.6254,106.4924,106.6254,6382.0
2023-11-07 13:45:00,112.18,112.31,112.16,112.16,4435.0,106.5684,106.6919,106.5494,106.5494,4435.0
2023-11-07 13:50:00,112.17,112.19,112.08,112.14,3066.0,106.5589,106.5779,106.4734,106.5304,3066.0
2023-11-07 13:55:00,112.18,112.31,112.12,112.31,6927.0,106.5684,106.6919,106.5114,106.6919,6927.0
2023-11-07 14:00:00,112.29,112.42,112.27,112.3,7148.0,106.6729,106.7964,106.6539,106.6824,7148.0
2023-11-07 14:05:00,112.28,112.28,112.19,112.24,6133.0,106.6634,106.6634,106.5779,106.6254,6133.0
2023-11-07 14:10:00,112.25,112.31,112.21,112.3,5067.0,106.6349,106.6919,106.5969,106.6824,5067.0
2023-11-07 14:15:00,112.31,112.36,112.25,112.34,6409.0,106.6919,106.7394,106.6349,106.7204,6409.0
2023-11-07 14:20:00,112.35,112.43,112.35,112.41,4443.0,106.7299,106.8059,106.7299,106.7869,4443.0
2023-11-07 14:25:00,112.41,112.41,112.32,112.38,9273.0,106.7869,106.7869,106.7014,106.7584,9273.0
2023-11-07 14:30:00,112.4,112.5,112.39,112.4,5334.0,106.7774,106.8724,106.7679,106.7774,5334.0
2023-11-07 14:35:00,112.39,112.49,112.38,112.47,4800.0,106.7679,106.8629,106.7584,106.8439,4800.0
2023-11-07 14:40:00,112.49,112.49,112.29,112.29,6365.0,106.8629,106.8629,106.6729,106.6729,6365.0
2023-11-07 14:45:00,112.32,112.4,112.28,112.33,4288.0,106.7014,106.7774,106.6634,106.7109,4288.0
2023-11-07 14:50:00,112.32,112.41,112.31,112.32,1836.0,106.7014,106.7869,106.6919,106.7014,1836.0
2023-11-07 14:55:00,112.36,112.36,112.29,112.29,4947.0,106.7394,106.7394,106.6729,106.6729,4947.0
2023-11-07 15:00:00,112.33,112.39,112.3,112.38,5451.0,106.7109,106.7679,106.6824,106.7584,5451.0
2023-11-07 15:05:00,112.38,112.38,112.27,112.31,5142.0,106.7584,106.7584,106.6539,106.6919,5142.0
2023-11-07 15:10:00,112.29,112.4,112.27,112.39,4229.0,106.6729,106.7774,106.6539,106.7679,4229.0
2023-11-07 15:15:00,112.4,112.53,112.38,112.53,6766.0,106.7774,106.9009,106.7584,106.9009,6766.0
2023-11-07 15:20:00,112.51,112.61,112.47,112.54,7495.0,106.8819,106.9769,106.8439,106.9104,7495.0
2023-11-07 15:25:00,112.55,112.63,112.54,112.63,5210.0,106.9199,106.9959,106.9104,106.9959,5210.0
2023-11-07 15:30:00,112.62,112.68,112.46,112.46,10991.0,106.9864,107.0434,106.8344,106.8344,10991.0
2023-11-07 15:35:00,112.46,112.56,112.44,112.53,6057.0,106.8344,106.9294,106.8154,106.9009,6057.0
2023-11-07 15:40:00,112.51,112.59,112.48,112.57,8002.0,106.8819,106.9579,106.8534,106.9389,8002.0
2023-11-07 15:45:00,112.59,112.62,112.49,112.5,12930.0,106.9579,106.9864,106.8629,106.8724,12930.0
2023-11-07 15:50:00,112.49,112.55,112.29,112.34,19412.0,106.8629,106.9199,106.6729,106.7204,19412.0
2023-11-07 15:55:00,112.32,112.65,112.3,112.51,146155.0,106.7014,107.0149,106.6824,106.8819,146155.0
2023-11-08 09:30:00,113.06,113.06,112.39,112.54,25118.0,107.4044,107.4044,106.7679,106.9104,25118.0
2023-11-08 09:35:00,112.61,112.61,112.34,112.34,8671.0,106.9769,106.9769,106.7204,106.7204,8671.0
2023-11-08 09:40:00,112.4,112.66,112.39,112.5,7131.0,106.7774,107.0244,106.7679,106.8724,7131.0
2023-11-08 09:45:00,112.56,112.9,112.45,112.86,16500.0,106.9294,107.2524,106.8249,107.2144,16500.0
2023-11-08 09:50:00,112.88,113.03,112.87,112.94,6484.0,107.2334,107.3759,107.2239,107.2904,6484.0
2023-11-08 09:55:00,113.0,113.08,112.88,113.02,1906.0,107.3474,107.4234,107.2334,107.3664,1906.0
2023-11-08 10:00:00,113.03,113.1,112.89,112.95,5853.0,107.3759,107.4424,107.2429,107.2999,5853.0
2023-11-08 10:05:00,113.02,113.32,113.02,113.31,3838.0,107.3664,107.6514,107.3664,107.6419,3838.0
2023-11-08 10:10:00,113.32,113.34,113.14,113.18,3319.0,107.6514,107.6704,107.4804,107.5184,3319.0
2023-11-08 10:15:00,113.21,113.32,113.16,113.28,2303.0,107.5469,107.6514,107.4994,107.6134,2303.0
2023-11-08 10:20:00,113.28,113.34,113.23,113.24,3635.0,107.6134,107.6704,107.5659,107.5754,3635.0
2023-11-08 10:25:00,113.29,113.47,113.24,113.47,3286.0,107.6229,107.7938,107.5754,107.7938,3286.0
2023-11-08 10:30:00,113.41,113.56,113.38,113.47,10003.0,107.7369,107.8793,107.7084,107.7938,10003.0
2023-11-08 10:35:00,113.45,113.65,113.45,113.65,6121.0,107.7748,107.9648,107.7748,107.9648,6121.0
2023-11-08 10:40:00,113.62,113.69,113.56,113.69,4582.0,107.9363,108.0028,107.8793,108.0028,4582.0
2023-11-08 10:45:00,113.66,113.7,113.52,113.52,3918.0,107.9743,108.0123,107.8413,107.8413,3918.0
2023-11-08 10:50:00,113.51,113.52,113.35,113.37,6993.0,107.8318,107.8413,107.6799,107.6989,6993.0
2023-11-08 10:55:00,113.37,113.57,113.35,113.51,15691.0,107.6989,107.8888,107.6799,107.8318,15691.0
2023-11-08 11:00:00,113.48,113.57,113.42,113.45,9536.0,107.8033,107.8888,107.7464,107.7748,9536.0
2023-11-08 11:05:00,113.42,113.42,113.33,113.34,2191.0,107.7464,107.7464,107.6609,107.6704,2191.0
2023-11-08 11:10:00,113.33,113.48,113.3,113.4,9187.0,107.6609,107.8033,107.6324,107.7274,9187.0
2023-11-08 11:15:00,113.41,113.62,113.4,113.62,5622.0,107.7369,107.9363,107.7274,107.9363,5622.0
2023-11-08 11:20:00,113.59,113.77,113.5,113.63,15033.0,107.9078,108.0788,107.8223,107.9458,15033.0
2023-11-08 11:25:00,113.62,113.79,113.59,113.77,8434.0,107.9363,108.0978,107.9078,108.0788,8434.0
2023-11-08 11:30:00,113.77,113.77,113.55,113.58,6584.0,108.0788,108.0788,107.8698,107.8983,6584.0
2023-11-08 11:35:00,113.58,113.71,113.58,113.64,12507.0,107.8983,108.0218,107.8983,107.9553,12507.0
2023-11-08 11:40:00,113.67,113.79,113.67,113.77,2780.0,107.9838,108.0978,107.9838,108.0788,2780.0
2023-11-08 11:45:00,113.76,113.92,113.74,113.83,5856.0,108.0693,108.2213,108.0503,108.1358,5856.0
2023-11-08 11:50:00,113.81,113.85,113.69,113.71,3906.0,108.1168,108.1548,108.0028,108.0218,3906.0
2023-11-08 11:55:00,113.75,113.75,113.53,113.56,4131.0,108.0598,108.0598,107.8508,107.8793,4131.0
2023-11-08 12:00:00,113.56,113.56,113.37,113.42,5150.0,107.8793,107.8793,107.6989,107.7464,5150.0
2023-11-08 12:05:00,113.44,113.5,113.26,113.33,10934.0,107.7653,107.8223,107.5944,107.6609,10934.0
2023-11-08 12:10:00,113.43,113.64,113.43,113.64,12904.0,107.7558,107.9553,107.7558,107.9553,12904.0
2023-11-08 12:15:00,113.63,113.66,113.6,113.64,5403.0,107.9458,107.9743,107.9173,107.9553,5403.0
2023-11-08 12:20:00,113.64,113.66,113.55,113.57,4202.0,107.9553,107.9743,107.8698,107.8888,4202.0
2023-11-08 12:25:00,113.58,113.59,113.48,113.54,4194.0,107.8983,107.9078,107.8033,107.8603,4194.0
2023-11-08 12:30:00,113.55,113.63,113.48,113.56,3350.0,107.8698,107.9458,107.8033,107.8793,3350.0
2023-11-08 12:35:00,113.56,113.65,113.53,113.65,1500.0,107.8793,107.9648,107.8508,107.9648,1500.0
2023-11-08 12:40:00,113.59,113.68,113.59,113.66,3683.0,107.9078,107.9933,107.9078,107.9743,3683.0
2023-11-08 12:45:00,113.62,113.75,113.59,113.75,3679.0,107.9363,108.0598,107.9078,108.0598,3679.0
2023-11-08 12:50:00,113.77,113.78,113.67,113.68,5609.0,108.0788,108.0883,107.9838,107.9933,5609.0
2023-11-08 12:55:00,113.71,113.85,113.7,113.85,1949.0,108.0218,108.1548,108.0123,108.1548,1949.0
2023-11-08 13:00:00,113.85,113.99,113.79,113.95,7410.0,108.1548,108.2878,108.0978,108.2498,7410.0
2023-11-08 13:05:00,113.91,113.99,113.91,113.94,5915.0,108.2118,108.2878,108.2118,108.2403,5915.0
2023-11-08 13:10:00,113.94,113.94,113.78,113.83,2254.0,108.2403,108.2403,108.0883,108.1358,2254.0
2023-11-08 13:15:00,113.83,113.84,113.75,113.75,1621.0,108.1358,108.1453,108.0598,108.0598,1621.0
2023-11-08 13:20:00,113.74,113.76,113.68,113.68,2545.0,108.0503,108.0693,107.9933,107.9933,2545.0
2023-11-08 13:25:00,113.7,113.74,113.65,113.71,2662.0,108.0123,108.0503,107.9648,108.0218,2662.0
2023-11-08 13:30:00,113.72,113.74,113.69,113.7,4613.0,108.0313,108.0503,108.0028,108.0123,4613.0
2023-11-08 13:35:00,113.73,113.89,113.66,113.88,7381.0,108.0408,108.1928,107.9743,108.1833,7381.0
2023-11-08 13:40:00,113.9,113.93,113.81,113.84,6458.0,108.2023,108.2308,108.1168,108.1453,6458.0
2023-11-08 13:45:00,113.8,113.85,113.79,113.81,4007.0,108.1073,108.1548,108.0978,108.1168,4007.0
2023-11-08 13:50:00,113.82,113.89,113.81,113.88,6378.0,108.1263,108.1928,108.1168,108.1833,6378.0
2023-11-08 13:55:00,113.87,113.98,113.87,113.92,5298.0,108.1738,108.2783,108.1738,108.2213,5298.0
2023-11-08 14:00:00,113.92,113.98,113.9,113.92,7414.0,108.2213,108.2783,108.2023,108.2213,7414.0
2023-11-08 14:05:00,113.9,113.93,113.89,113.89,1772.0,108.2023,108.2308,108.1928,108.1928,1772.0
2023-11-08 14:10:00,113.92,113.92,113.8,113.8,1643.0,108.2213,108.2213,108.1073,108.1073,1643.0
2023-11-08 14:15:00,113.81,113.88,113.81,113.86,3438.0,108.1168,108.1833,108.1168,108.1643,3438.0
2023-11-08 14:20:00,113.86,113.88,113.84,113.85,1204.0,108.1643,108.1833,108.1453,108.1548,1204.0
2023-11-08 14:25:00,113.86,113.87,113.84,113.87,4379.0,108.1643,108.1738,108.1453,108.1738,4379.0
2023-11-08 14:30:00,113.86,114.05,113.86,113.95,10542.0,108.1643,108.3448,108.1643,108.2498,10542.0
2023-11-08 14:35:00,113.97,114.13,113.97,114.13,3755.0,108.2688,108.4208,108.2688,108.4208,3755.0
2023-11-08 14:40:00,114.13,114.15,114.05,114.15,4346.0,108.4208,108.4398,108.3448,108.4398,4346.0
2023-11-08 14:45:00,114.14,114.18,114.12,114.14,6996.0,108.4303,108.4683,108.4113,108.4303,6996.0
2023-11-08 14:50:00,114.16,114.2,114.12,114.2,8224.0,108.4493,108.4873,108.4113,108.4873,8224.0
2023-11-08 14:55:00,114.2,114.21,114.11,114.14,4081.0,108.4873,108.4968,108.4018,108.4303,4081.0
2023-11-08 15:00:00,114.17,114.2,114.12,114.18,7152.0,108.4588,108.4873,108.4113,108.4683,7152.0
2023-11-08 15:05:00,114.18,114.42,114.17,114.37,9449.0,108.4683,108.6963,108.4588,108.6488,9449.0
2023-11-08 15:10:00,114.39,114.41,114.22,114.34,8268.0,108.6678,108.6868,108.5063,108.6203,8268.0
2023-11-08 15:15:00,114.34,114.35,114.26,114.29,7364.0,108.6203,108.6298,108.5443,108.5728,7364.0
2023-11-08 15:20:00,114.3,114.34,114.25,114.33,6501.0,108.5823,108.6203,108.5348,108.6108,6501.0
2023-11-08 15:25:00,114.32,114.32,114.22,114.27,8600.0,108.6013,108.6013,108.5063,108.5538,8600.0
2023-11-08 15:30:00,114.25,114.27,114.18,114.19,10694.0,108.5348,108.5538,108.4683,108.4778,10694.0
2023-11-08 15:35:00,114.19,114.23,114.17,114.21,7867.0,108.4778,108.5158,108.4588,108.4968,7867.0
2023-11-08 15:40:00,114.22,114.32,114.22,114.25,12861.0,108.5063,108.6013,108.5063,108.5348,12861.0
2023-11-08 15:45:00,114.25,114.25,114.1,114.1,13946.0,108.5348,108.5348,108.3923,108.3923,13946.0
2023-11-08 15:50:00,114.07,114.2,113.99,114.04,27437.0,108.3638,108.4873,108.2878,108.3353,27437.0
2023-11-08 15:55:00,114.04,114.09,113.95,114.05,105417.0,108.3353,108.3828,108.2498,108.3448,105417.0
2023-11-09 09:30:00,114.65,114.79,113.8,113.88,10637.0,108.9148,109.0478,108.1073,108.1833,10637.0
2023-11-09 09:35:00,113.83,114.07,113.83,114.07,1961.0,108.1358,108.3638,108.1358,108.3638,1961.0
2023-11-09 09:40:00,114.08,114.15,113.99,114.01,1836.0,108.3733,108.4398,108.2878,108.3068,1836.0
2023-11-09 09:45:00,113.96,114.22,113.92,114.16,5570.0,108.2593,108.5063,108.2213,108.4493,5570.0
2023-11-09 09:50:00,114.14,114.37,114.07,114.33,10096.0,108.4303,108.6488,108.3638,108.6108,10096.0
2023-11-09 09:55:00,114.33,114.58,114.22,114.55,8270.0,108.6108,108.8483,108.5063,108.8198,8270.0
2023-11-09 10:00:00,114.63,114.71,114.52,114.53,9199.0,108.8958,108.9718,108.7913,108.8008,9199.0
2023-11-09 10:05:00,114.44,114.44,114.0,114.15,3667.0,108.7153,108.7153,108.2973,108.4398,3667.0
2023-11-09 10:10:00,114.03,114.03,113.76,113.85,3552.0,108.3258,108.3258,108.0693,108.1548,3552.0
2023-11-09 10:15:00,113.85,113.85,113.7,113.73,7332.0,108.1548,108.1548,108.0123,108.0408,7332.0
2023-11-09 10:20:00,113.71,113.97,113.71,113.97,10326.0,108.0218,108.2688,108.0218,108.2688,10326.0
2023-11-09 10:25:00,114.02,114.13,113.97,114.12,7283.0,108.3163,108.4208,108.2688,108.4113,7283.0
2023-11-09 10:30:00,114.15,114.31,114.14,114.2,10956.0,108.4398,108.5918,108.4303,108.4873,10956.0
2023-11-09 10:35:00,114.31,114.43,114.27,114.29,4834.0,108.5918,108.7058,108.5538,108.5728,4834.0
2023-11-09 10:40:00,114.3,114.35,114.21,114.3,1715.0,108.5823,108.6298,108.4968,108.5823,1715.0
2023-11-09 10:45:00,114.31,114.45,114.31,114.37,1840.0,108.5918,108.7248,108.5918,108.6488,1840.0
2023-11-09 10:50:00,114.37,114.43,114.36,114.43,1456.0,108.6488,108.7058,108.6393,108.7058,1456.0
2023-11-09 10:55:00,114.41,114.56,114.4,114.51,3876.0,108.6868,108.8293,108.6773,108.7818,3876.0
2023-11-09 11:00:00,114.51,114.56,114.46,114.56,1083.0,108.7818,108.8293,108.7343,108.8293,1083.0
2023-11-09 11:05:00,114.64,114.75,114.59,114.75,2816.0,108.9053,109.0098,108.8578,109.0098,2816.0
2023-11-09 11:10:00,114.69,114.77,114.63,114.65,9949.0,108.9528,109.0288,108.8958,108.9148,9949.0
2023-11-09 11:15:00,114.67,114.97,114.67,114.97,5390.0,108.9338,109.2188,108.9338,109.2188,5390.0
2023-11-09 11:20:00,114.99,115.02,114.86,114.9,3466.0,109.2378,109.2663,109.1143,109.1523,3466.0
2023-11-09 11:25:00,114.86,114.91,114.84,114.9,5510.0,109.1143,109.1618,109.0953,109.1523,5510.0
2023-11-09 11:30:00,114.88,114.96,114.88,114.93,3243.0,109.1333,109.2093,109.1333,109.1808,3243.0
2023-11-09 11:35:00,114.97,114.97,114.79,114.83,4921.0,109.2188,109.2188,109.0478,109.0858,4921.0
2023-11-09 11:40:00,114.8,114.86,114.77,114.86,3165.0,109.0573,109.1143,109.0288,109.1143,3165.0
2023-11-09 11:45:00,114.87,115.04,114.87,115.04,2762.0,109.1238,109.2853,109.1238,109.2853,2762.0
2023-11-09 11:50:00,115.02,115.16,115.01,115.04,5887.0,109.2663,109.3993,109.2568,109.2853,5887.0
2023-11-09 11:55:00,115.04,115.08,114.96,115.06,6802.0,109.2853,109.3233,109.2093,109.3043,6802.0
2023-11-09 12:00:00,115.06,115.07,114.86,114.9,3715.0,109.3043,109.3138,109.1143,109.1523,3715.0
2023-11-09 12:05:00,114.9,114.9,114.77,114.82,5448.0,109.1523,109.1523,109.0288,109.0763,5448.0
2023-11-09 12:10:00,114.81,114.81,114.73,114.77,3502.0,109.0668,109.0668,108.9908,109.0288,3502.0
2023-11-09 12:15:00,114.77,114.87,114.66,114.87,8544.0,109.0288,109.1238,108.9243,109.1238,8544.0
2023-11-09 12:20:00,114.89,114.91,114.83,114.91,2204.0,109.1428,109.1618,109.0858,109.1618,2204.0
2023-11-09 12:25:00,114.89,114.89,114.72,114.78,4386.0,109.1428,109.1428,108.9813,109.0383,4386.0
2023-11-09 12:30:00,114.72,114.79,114.62,114.62,12700.0,108.9813,109.0478,108.8863,108.8863,12700.0
2023-11-09 12:35:00,114.63,114.7,114.56,114.56,1400.0,108.8958,108.9623,108.8293,108.8293,1400.0
2023-11-09 12:40:00,114.54,114.57,114.44,114.45,2079.0,108.8103,108.8388,108.7153,108.7248,2079.0
2023-11-09 12:45:00,114.43,114.45,114.32,114.32,703.0,108.7058,108.7248,108.6013,108.6013,703.0
2023-11-09 12:50:00,114.36,114.46,114.35,114.43,4409.0,108.6393,108.7343,108.6298,108.7058,4409.0
2023-11-09 12:55:00,114.44,114.51,114.39,114.47,2369.0,108.7153,108.7818,108.6678,108.7438,2369.0
2023-11-09 13:00:00,114.41,114.41,114.1,114.25,11449.0,108.6868,108.6868,108.3923,108.5348,11449.0
2023-11-09 13:05:00,114.27,114.29,114.02,114.22,7088.0,108.5538,108.5728,108.3163,108.5063,7088.0
2023-11-09 13:10:00,114.27,114.46,114.24,114.46,3326.0,108.5538,108.7343,108.5253,108.7343,3326.0
2023-11-09 13:15:00,114.38,114.39,114.27,114.29,2567.0,108.6583,108.6678,108.5538,108.5728,2567.0
2023-11-09 13:20:00,114.29,114.39,114.24,114.34,7274.0,108.5728,108.6678,108.5253,108.6203,7274.0
2023-11-09 13:25:00,114.37,114.37,114.25,114.27,3643.0,108.6488,108.6488,108.5348,108.5538,3643.0
2023-11-09 13:30:00,114.27,114.34,114.18,114.26,10592.0,108.5538,108.6203,108.4683,108.5443,10592.0
2023-11-09 13:35:00,114.22,114.29,114.11,114.11,2017.0,108.5063,108.5728,108.4018,108.4018,2017.0
2023-11-09 13:40:00,114.07,114.32,114.06,114.32,4497.0,108.3638,108.6013,108.3543,108.6013,4497.0
2023-11-09 13:45:00,114.26,114.32,114.22,114.29,6504.0,108.5443,108.6013,108.5063,108.5728,6504.0
2023-11-09 13:50:00,114.32,114.34,114.25,114.26,3558.0,108.6013,108.6203,108.5348,108.5443,3558.0
2023-11-09 13:55:00,114.28,114.28,114.05,114.15,7916.0,108.5633,108.5633,108.3448,108.4398,7916.0
2023-11-09 14:00:00,114.07,114.14,113.88,113.95,4704.0,108.3638,108.4303,108.1833,108.2498,4704.0
2023-11-09 14:05:00,113.96,114.14,113.94,114.11,8067.0,108.2593,108.4303,108.2403,108.4018,8067.0
2023-11-09 14:10:00,114.11,114.11,114.01,114.02,10012.0,108.4018,108.4018,108.3068,108.3163,10012.0
2023-11-09 14:15:00,113.99,114.03,113.89,113.93,9479.0,108.2878,108.3258,108.1928,108.2308,9479.0
2023-11-09 14:20:00,113.98,114.13,113.98,114.1,4140.0,108.2783,108.4208,108.2783,108.3923,4140.0
2023-11-09 14:25:00,114.14,114.24,114.1,114.15,4832.0,108.4303,108.5253,108.3923,108.4398,4832.0
2023-11-09 14:30:00,114.15,114.26,114.14,114.16,4453.0,108.4398,108.5443,108.4303,108.4493,4453.0
2023-11-09 14:35:00,114.15,114.15,114.0,114.14,9657.0,108.4398,108.4398,108.2973,108.4303,9657.0
2023-11-09 14:40:00,114.11,114.12,113.97,114.0,3319.0,108.4018,108.4113,108.2688,108.2973,3319.0
2023-11-09 14:45:00,114.0,114.15,114.0,114.15,3578.0,108.2973,108.4398,108.2973,108.4398,3578.0
2023-11-09 14:50:00,114.13,114.13,114.02,114.03,39235.0,108.4208,108.4208,108.3163,108.3258,39235.0
2023-11-09 14:55:00,113.99,114.08,113.93,114.05,13524.0,108.2878,108.3733,108.2308,108.3448,13524.0
2023-11-09 15:00:00,114.03,114.12,113.92,113.94,6040.0,108.3258,108.4113,108.2213,108.2403,6040.0
2023-11-09 15:05:00,113.94,114.13,113.94,114.13,4592.0,108.2403,108.4208,108.2403,108.4208,4592.0
2023-11-09 15:10:00,114.15,114.19,114.02,114.05,11427.0,108.4398,108.4778,108.3163,108.3448,11427.0
2023-11-09 15:15:00,114.01,114.1,113.91,114.1,6043.0,108.3068,108.3923,108.2118,108.3923,6043.0
2023-11-09 15:20:00,114.13,114.19,114.06,114.13,4200.0,108.4208,108.4778,108.3543,108.4208,4200.0
2023-11-09 15:25:00,114.09,114.17,114.07,114.13,5747.0,108.3828,108.4588,108.3638,108.4208,5747.0
2023-11-09 15:30:00,114.15,114.22,114.12,114.2,8591.0,108.4398,108.5063,108.4113,108.4873,8591.0
2023-11-09 15:35:00,114.21,114.21,114.09,114.15,6698.0,108.4968,108.4968,108.3828,108.4398,6698.0
2023-11-09 15:40:00,114.15,114.21,114.09,114.15,17219.0,108.4398,108.4968,108.3828,108.4398,17219.0
2023-11-09 15:45:00,114.13,114.24,114.11,114.14,12738.0,108.4208,108.5253,108.4018,108.4303,12738.0
2023-11-09 15:50:00,114.08,114.23,113.88,113.89,51031.0,108.3733,108.5158,108.1833,108.1928,51031.0
2023-11-09 15:55:00,113.9,114.06,113.85,114.06,152235.0,108.2023,108.3543,108.1548,108.3543,152235.0
2023-11-10 09:30:00,114.76,115.13,114.64,114.85,17493.0,109.0193,109.3708,108.9053,109.1048,17493.0
2023-11-10 09:35:00,114.85,114.95,114.57,114.88,7361.0,109.1048,109.1998,108.8388,109.1333,7361.0
2023-11-10 09:40:00,114.91,115.23,114.57,114.84,22489.0,109.1618,109.4658,108.8388,109.0953,22489.0
2023-11-10 09:45:00,114.82,115.02,114.64,114.95,6563.0,109.0763,109.2663,108.9053,109.1998,6563.0
2023-11-10 09:50:00,114.86,114.93,114.61,114.86,5467.0,109.1143,109.1808,108.8768,109.1143,5467.0
2023-11-10 09:55:00,114.86,114.98,114.78,114.79,6951.0,109.1143,109.2283,109.0383,109.0478,6951.0
2023-11-10 10:00:00,114.67,114.78,114.6,114.63,15868.0,108.9338,109.0383,108.8673,108.8958,15868.0
2023-11-10 10:05:00,114.62,114.62,114.41,114.41,4760.0,108.8863,108.8863,108.6868,108.6868,4760.0
2023-11-10 10:10:00,114.41,114.52,114.35,114.4,3128.0,108.6868,108.7913,108.6298,108.6773,3128.0
2023-11-10 10:15:00,114.38,114.62,114.33,114.62,5146.0,108.6583,108.8863,108.6108,108.8863,5146.0
2023-11-10 10:20:00,114.57,114.65,114.49,114.51,7495.0,108.8388,108.9148,108.7628,108.7818,7495.0
2023-11-10 10:25:00,114.51,114.55,114.48,114.5,7772.0,108.7818,108.8198,108.7533,108.7723,7772.0
2023-11-10 10:30:00,114.53,114.59,114.32,114.42,5038.0,108.8008,108.8578,108.6013,108.6963,5038.0
2023-11-10 10:35:00,114.38,114.51,114.31,114.42,6699.0,108.6583,108.7818,108.5918,108.6963,6699.0
2023-11-10 10:40:00,114.41,114.48,114.38,114.48,1682.0,108.6868,108.7533,108.6583,108.7533,1682.0
2023-11-10 10:45:00,114.51,114.67,114.51,114.56,3773.0,108.7818,108.9338,108.7818,108.8293,3773.0
2023-11-10 10:50:00,114.59,114.67,114.51,114.53,2880.0,108.8578,108.9338,108.7818,108.8008,2880.0
2023-11-10 10:55:00,114.55,114.58,114.49,114.49,1114.0,108.8198,108.8483,108.7628,108.7628,1114.0
2023-11-10 11:00:00,114.5,114.61,114.46,114.58,25724.0,108.7723,108.8768,108.7343,108.8483,25724.0
2023-11-10 11:05:00,114.61,114.82,114.61,114.82,8017.0,108.8768,109.0763,108.8768,109.0763,8017.0
2023-11-10 11:10:00,114.82,114.86,114.55,114.63,9215.0,109.0763,109.1143,108.8198,108.8958,9215.0
2023-11-10 11:15:00,114.61,114.62,114.51,114.55,4904.0,108.8768,108.8863,108.7818,108.8198,4904.0
2023-11-10 11:20:00,114.6,114.94,114.6,114.92,6754.0,108.8673,109.1903,108.8673,109.1713,6754.0
2023-11-10 11:25:00,114.93,115.0,114.92,114.94,4482.0,109.1808,109.2473,109.1713,109.1903,4482.0
2023-11-10 11:30:00,114.95,114.95,114.8,114.83,6569.0,109.1998,109.1998,109.0573,109.0858,6569.0
2023-11-10 11:35:00,114.83,114.83,114.6,114.61,11590.0,109.0858,109.0858,108.8673,108.8768,11590.0
2023-11-10 11:40:00,114.57,114.7,114.55,114.67,5949.0,108.8388,108.9623,108.8198,108.9338,5949.0
2023-11-10 11:45:00,114.67,114.67,114.52,114.52,4471.0,108.9338,108.9338,108.7913,108.7913,4471.0
2023-11-10 11:50:00,114.53,114.53,114.4,114.4,1951.0,108.8008,108.8008,108.6773,108.6773,1951.0
2023-11-10 11:55:00,114.38,114.38,114.25,114.37,3829.0,108.6583,108.6583,108.5348,108.6488,3829.0
2023-11-10 12:00:00,114.39,114.59,114.39,114.52,3175.0,108.6678,108.8578,108.6678,108.7913,3175.0
2023-11-10 12:05:00,114.55,114.58,114.44,114.49,2409.0,108.8198,108.8483,108.7153,108.7628,2409.0
2023-11-10 12:10:00,114.49,114.56,114.47,114.48,3593.0,108.7628,108.8293,108.7438,108.7533,3593.0
2023-11-10 12:15:00,114.46,114.5,114.46,114.48,1301.0,108.7343,108.7723,108.7343,108.7533,1301.0
2023-11-10 12:20:00,114.5,114.52,114.39,114.39,9081.0,108.7723,108.7913,108.6678,108.6678,9081.0
2023-11-10 12:25:00,114.42,114.47,114.38,114.44,3797.0,108.6963,108.7438,108.6583,108.7153,3797.0
2023-11-10 12:30:00,114.44,114.67,114.44,114.67,5700.0,108.7153,108.9338,108.7153,108.9338,5700.0
2023-11-10 12:35:00,114.74,114.85,114.73,114.82,2922.0,109.0003,109.1048,108.9908,109.0763,2922.0
2023-11-10 12:40:00,114.79,114.84,114.75,114.81,4050.0,109.0478,109.0953,109.0098,109.0668,4050.0
2023-11-10 12:45:00,114.75,114.8,114.7,114.72,4224.0,109.0098,109.0573,108.9623,108.9813,4224.0
2023-11-10 12:50:00,114.7,114.84,114.7,114.81,2050.0,108.9623,109.0953,108.9623,109.0668,2050.0
2023-11-10 12:55:00,114.84,114.85,114.77,114.84,2524.0,109.0953,109.1048,109.0288,109.0953,2524.0
2023-11-10 13:00:00,114.83,114.84,114.77,114.84,2712.0,109.0858,109.0953,109.0288,109.0953,2712.0
2023-11-10 13:05:00,114.83,114.89,114.8,114.82,2691.0,109.0858,109.1428,109.0573,109.0763,2691.0
2023-11-10 13:10:00,114.8,114.94,114.78,114.94,16192.0,109.0573,109.1903,109.0383,109.1903,16192.0
2023-11-10 13:15:00,114.92,115.07,114.91,115.07,4180.0,109.1713,109.3138,109.1618,109.3138,4180.0
2023-11-10 13:20:00,115.07,115.14,115.04,115.12,6387.0,109.3138,109.3803,109.2853,109.3613,6387.0
2023-11-10 13:25:00,115.15,115.25,115.11,115.14,5669.0,109.3898,109.4848,109.3518,109.3803,5669.0
2023-11-10 13:30:00,115.13,115.29,115.13,115.27,7084.0,109.3708,109.5228,109.3708,109.5038,7084.0
2023-11-10 13:35:00,115.27,115.32,115.2,115.3,5951.0,109.5038,109.5513,109.4373,109.5323,5951.0
2023-11-10 13:40:00,115.29,115.36,115.25,115.34,7835.0,109.5228,109.5893,109.4848,109.5703,7835.0
2023-11-10 13:45:00,115.37,115.41,115.3,115.39,3306.0,109.5988,109.6368,109.5323,109.6178,3306.0
2023-11-10 13:50:00,115.4,115.47,115.36,115.42,6364.0,109.6273,109.6938,109.5893,109.6463,6364.0
2023-11-10 13:55:00,115.4,115.47,115.4,115.43,3380.0,109.6273,109.6938,109.6273,109.6558,3380.0
2023-11-10 14:00:00,115.46,115.53,115.46,115.48,4346.0,109.6843,109.7508,109.6843,109.7033,4346.0
2023-11-10 14:05:00,115.52,115.58,115.48,115.58,2500.0,109.7413,109.7983,109.7033,109.7983,2500.0
2023-11-10 14:10:00,115.56,115.7,115.52,115.69,8584.0,109.7793,109.9123,109.7413,109.9028,8584.0
2023-11-10 14:15:00,115.69,115.75,115.66,115.73,3527.0,109.9028,109.9598,109.8743,109.9408,3527.0
2023-11-10 14:20:00,115.75,115.83,115.71,115.73,10487.0,109.9598,110.0358,109.9218,109.9408,10487.0
2023-11-10 14:25:00,115.73,115.76,115.68,115.75,3994.0,109.9408,109.9693,109.8933,109.9598,3994.0
2023-11-10 14:30:00,115.76,115.81,115.69,115.72,5183.0,109.9693,110.0168,109.9028,109.9313,5183.0
2023-11-10 14:35:00,115.74,115.77,115.66,115.71,3144.0,109.9503,109.9788,109.8743,109.9218,3144.0
2023-11-10 14:40:00,115.74,115.76,115.67,115.7,11543.0,109.9503,109.9693,109.8838,109.9123,11543.0
2023-11-10 14:45:00,115.67,115.7,115.6,115.61,2132.0,109.8838,109.9123,109.8173,109.8268,2132.0
2023-11-10 14:50:00,115.64,115.65,115.48,115.55,3133.0,109.8553,109.8648,109.7033,109.7698,3133.0
2023-11-10 14:55:00,115.51,115.56,115.47,115.55,5803.0,109.7318,109.7793,109.6938,109.7698,5803.0
2023-11-10 15:00:00,115.56,115.58,115.52,115.54,2900.0,109.7793,109.7983,109.7413,109.7603,2900.0
2023-11-10 15:05:00,115.56,115.73,115.55,115.71,5922.0,109.7793,109.9408,109.7698,109.9218,5922.0
2023-11-10 15:10:00,115.72,115.72,115.5,115.52,10864.0,109.9313,109.9313,109.7223,109.7413,10864.0
2023-11-10 15:15:00,115.5,115.59,115.41,115.59,9579.0,109.7223,109.8078,109.6368,109.8078,9579.0
2023-11-10 15:20:00,115.66,115.66,115.57,115.63,7624.0,109.8743,109.8743,109.7888,109.8458,7624.0
2023-11-10 15:25:00,115.64,115.7,115.61,115.67,4506.0,109.8553,109.9123,109.8268,109.8838,4506.0
2023-11-10 15:30:00,115.66,115.73,115.66,115.72,7267.0,109.8743,109.9408,109.8743,109.9313,7267.0
2023-11-10 15:35:00,115.7,115.78,115.63,115.64,11795.0,109.9123,109.9883,109.8458,109.8553,11795.0
2023-11-10 15:40:00,115.6,115.7,115.55,115.63,10975.0,109.8173,109.9123,109.7698,109.8458,10975.0
2023-11-10 15:45:00,115.66,115.69,115.57,115.59,16536.0,109.8743,109.9028,109.7888,109.8078,16536.0
2023-11-10 15:50:00,115.59,115.63,115.49,115.49,21314.0,109.8078,109.8458,109.7128,109.7128,21314.0
2023-11-10 15:55:00,115.52,115.61,115.41,115.43,142230.0,109.7413,109.8268,109.6368,109.6558,142230.0
2023-11-13 09:30:00,114.16,114.33,114.05,114.18,10941.0,109.2924,109.4552,109.1871,109.3116,10941.0
2023-11-13 09:35:00,114.27,114.5,114.2,114.31,25357.0,109.3978,109.618,109.3307,109.4361,25357.0
2023-11-13 09:40:00,114.38,114.87,114.38,114.77,4936.0,109.5031,109.9722,109.5031,109.8764,4936.0
2023-11-13 09:45:00,114.74,114.76,114.46,114.46,2502.0,109.8477,109.8669,109.5797,109.5797,2502.0
2023-11-13 09:50:00,114.51,114.55,114.4,114.52,7018.0,109.6275,109.6658,109.5222,109.6371,7018.0
2023-11-13 09:55:00,114.48,114.56,114.33,114.54,5754.0,109.5988,109.6754,109.4552,109.6562,5754.0
2023-11-13 10:00:00,114.47,114.51,114.24,114.3,14332.0,109.5892,109.6275,109.369,109.4265,14332.0
2023-11-13 10:05:00,114.32,114.39,114.19,114.19,10914.0,109.4456,109.5126,109.3212,109.3212,10914.0
2023-11-13 10:10:00,114.2,114.21,114.01,114.18,18981.0,109.3307,109.3403,109.1488,109.3116,18981.0
2023-11-13 10:15:00,114.18,114.3,114.12,114.22,4048.0,109.3116,109.4265,109.2542,109.3499,4048.0
2023-11-13 10:20:00,114.24,114.25,113.87,114.06,10040.0,109.369,109.3786,109.0148,109.1967,10040.0
2023-11-13 10:25:00,114.07,114.12,113.95,114.11,14306.0,109.2063,109.2542,109.0914,109.2446,14306.0
2023-11-13 10:30:00,114.11,114.28,114.09,114.22,7386.0,109.2446,109.4073,109.2254,109.3499,7386.0
2023-11-13 10:35:00,114.25,114.32,114.2,114.27,9696.0,109.3786,109.4456,109.3307,109.3978,9696.0
2023-11-13 10:40:00,114.19,114.21,114.13,114.16,5875.0,109.3212,109.3403,109.2637,109.2924,5875.0
2023-11-13 10:45:00,114.16,114.2,114.08,114.09,4701.0,109.2924,109.3307,109.2159,109.2254,4701.0
2023-11-13 10:50:00,114.11,114.22,114.11,114.18,8204.0,109.2446,109.3499,109.2446,109.3116,8204.0
2023-11-13 10:55:00,114.18,114.23,114.13,114.19,8810.0,109.3116,109.3595,109.2637,109.3212,8810.0
2023-11-13 11:00:00,114.22,114.27,114.18,114.19,2912.0,109.3499,109.3978,109.3116,109.3212,2912.0
2023-11-13 11:05:00,114.17,114.22,114.13,114.19,6699.0,109.302,109.3499,109.2637,109.3212,6699.0
2023-11-13 11:10:00,114.16,114.22,114.15,114.18,3282.0,109.2924,109.3499,109.2829,109.3116,3282.0
2023-11-13 11:15:00,114.18,114.35,114.14,114.28,18462.0,109.3116,109.4743,109.2733,109.4073,18462.0
2023-11-13 11:20:00,114.28,114.44,114.27,114.43,3100.0,109.4073,109.5605,109.3978,109.5509,3100.0
2023-11-13 11:25:00,114.42,114.54,114.39,114.46,5688.0,109.5414,109.6562,109.5126,109.5797,5688.0
2023-11-13 11:30:00,114.44,114.58,114.42,114.5,8855.0,109.5605,109.6945,109.5414,109.618,8855.0
2023-11-13 11:35:00,114.5,114.58,114.46,114.48,6904.0,109.618,109.6945,109.5797,109.5988,6904.0
2023-11-13 11:40:00,114.47,114.52,114.43,114.52,2549.0,109.5892,109.6371,109.5509,109.6371,2549.0
2023-11-13 11:45:00,114.52,114.57,114.5,114.55,3200.0,109.6371,109.685,109.618,109.6658,3200.0
2023-11-13 11:50:00,114.54,114.6,114.54,114.54,1753.0,109.6562,109.7137,109.6562,109.6562,1753.0
2023-11-13 11:55:00,114.53,114.65,114.53,114.53,5238.0,109.6467,109.7616,109.6467,109.6467,5238.0
2023-11-13 12:00:00,114.5,114.6,114.48,114.53,3108.0,109.618,109.7137,109.5988,109.6467,3108.0
2023-11-13 12:05:00,114.52,114.54,114.43,114.46,4192.0,109.6371,109.6562,109.5509,109.5797,4192.0
2023-11-13 12:10:00,114.45,114.47,114.38,114.47,2732.0,109.5701,109.5892,109.5031,109.5892,2732.0
2023-11-13 12:15:00,114.45,114.6,114.36,114.36,4662.0,109.5701,109.7137,109.4839,109.4839,4662.0
2023-11-13 12:20:00,114.36,114.46,114.31,114.44,5068.0,109.4839,109.5797,109.4361,109.5605,5068.0
2023-11-13 12:25:00,114.42,114.47,114.32,114.44,4996.0,109.5414,109.5892,109.4456,109.5605,4996.0
2023-11-13 12:30:00,114.42,114.47,114.38,114.46,5045.0,109.5414,109.5892,109.5031,109.5797,5045.0
2023-11-13 12:35:00,114.48,114.48,114.39,114.44,4411.0,109.5988,109.5988,109.5126,109.5605,4411.0
2023-11-13 12:40:00,114.44,114.44,114.31,114.41,8071.0,109.5605,109.5605,109.4361,109.5318,8071.0
2023-11-13 12:45:00,114.41,114.53,114.38,114.52,6504.0,109.5318,109.6467,109.5031,109.6371,6504.0
2023-11-13 12:50:00,114.5,114.52,114.46,114.48,4417.0,109.618,109.6371,109.5797,109.5988,4417.0
2023-11-13 12:55:00,114.47,114.52,114.44,114.5,4716.0,109.5892,109.6371,109.5605,109.618,4716.0
2023-11-13 13:00:00,114.54,114.55,114.48,114.5,2442.0,109.6562,109.6658,109.5988,109.618,2442.0
2023-11-13 13:05:00,114.48,114.49,114.35,114.35,1626.0,109.5988,109.6084,109.4743,109.4743,1626.0
2023-11-13 13:10:00,114.38,114.54,114.37,114.53,5955.0,109.5031,109.6562,109.4935,109.6467,5955.0
2023-11-13 13:15:00,114.49,114.56,114.46,114.5,3108.0,109.6084,109.6754,109.5797,109.618,3108.0
2023-11-13 13:20:00,114.49,114.67,114.47,114.64,8729.0,109.6084,109.7807,109.5892,109.752,8729.0
2023-11-13 13:25:00,114.62,114.63,114.44,114.49,4472.0,109.7328,109.7424,109.5605,109.6084,4472.0
2023-11-13 13:30:00,114.49,114.5,114.42,114.46,6395.0,109.6084,109.618,109.5414,109.5797,6395.0
2023-11-13 13:35:00,114.47,114.5,114.46,114.49,4409.0,109.5892,109.618,109.5797,109.6084,4409.0
2023-11-13 13:40:00,114.5,114.57,114.44,114.53,5742.0,109.618,109.685,109.5605,109.6467,5742.0
2023-11-13 13:45:00,114.53,114.61,114.53,114.54,4528.0,109.6467,109.7233,109.6467,109.6562,4528.0
2023-11-13 13:50:00,114.58,114.59,114.5,114.55,8696.0,109.6945,109.7041,109.618,109.6658,8696.0
2023-11-13 13:55:00,114.55,114.56,114.52,114.56,8585.0,109.6658,109.6754,109.6371,109.6754,8585.0
2023-11-13 14:00:00,114.54,114.55,114.45,114.47,6124.0,109.6562,109.6658,109.5701,109.5892,6124.0
2023-11-13 14:05:00,114.46,114.47,114.39,114.44,8558.0,109.5797,109.5892,109.5126,109.5605,8558.0
2023-11-13 14:10:00,114.45,114.5,114.4,114.46,3799.0,109.5701,109.618,109.5222,109.5797,3799.0
2023-11-13 14:15:00,114.44,114.44,114.27,114.31,3954.0,109.5605,109.5605,109.3978,109.4361,3954.0
2023-11-13 14:20:00,114.28,114.49,114.22,114.49,5997.0,109.4073,109.6084,109.3499,109.6084,5997.0
2023-11-13 14:25:00,114.49,114.54,114.46,114.51,4118.0,109.6084,109.6562,109.5797,109.6275,4118.0
2023-11-13 14:30:00,114.47,114.51,114.43,114.45,4793.0,109.5892,109.6275,109.5509,109.5701,4793.0
2023-11-13 14:35:00,114.45,114.54,114.45,114.52,5732.0,109.5701,109.6562,109.5701,109.6371,5732.0
2023-11-13 14:40:00,114.53,114.53,114.46,114.47,3533.0,109.6467,109.6467,109.5797,109.5892,3533.0
2023-11-13 14:45:00,114.47,114.51,114.45,114.5,4948.0,109.5892,109.6275,109.5701,109.618,4948.0
2023-11-13 14:50:00,114.5,114.52,114.39,114.43,4662.0,109.618,109.6371,109.5126,109.5509,4662.0
2023-11-13 14:55:00,114.44,114.48,114.39,114.41,4176.0,109.5605,109.5988,109.5126,109.5318,4176.0
2023-11-13 15:00:00,114.4,114.44,114.37,114.41,11132.0,109.5222,109.5605,109.4935,109.5318,11132.0
2023-11-13 15:05:00,114.4,114.51,114.39,114.46,14295.0,109.5222,109.6275,109.5126,109.5797,14295.0
2023-11-13 15:10:00,114.46,114.57,114.45,114.57,10043.0,109.5797,109.685,109.5701,109.685,10043.0
2023-11-13 15:15:00,114.56,114.6,114.48,114.56,7607.0,109.6754,109.7137,109.5988,109.6754,7607.0
2023-11-13 15:20:00,114.55,114.64,114.55,114.64,14473.0,109.6658,109.752,109.6658,109.752,14473.0
2023-11-13 15:25:00,114.64,114.68,114.57,114.57,14407.0,109.752,109.7903,109.685,109.685,14407.0
2023-11-13 15:30:00,114.55,114.55,114.44,114.44,7645.0,109.6658,109.6658,109.5605,109.5605,7645.0
2023-11-13 15:35:00,114.45,114.52,114.44,114.44,4613.0,109.5701,109.6371,109.5605,109.5605,4613.0
2023-11-13 15:40:00,114.46,114.48,114.38,114.44,10559.0,109.5797,109.5988,109.5031,109.5605,10559.0
2023-11-13 15:45:00,114.45,114.52,114.43,114.5,10637.0,109.5701,109.6371,109.5509,109.618,10637.0
2023-11-13 15:50:00,114.5,114.58,114.29,114.45,25657.0,109.618,109.6945,109.4169,109.5701,25657.0
2023-11-13 15:55:00,114.43,114.51,114.42,114.47,90272.0,109.5509,109.6275,109.5414,109.5892,90272.0
2023-11-14 09:30:00,116.12,116.93,116.12,116.92,28195.0,111.1689,111.9443,111.1689,111.9348,28195.0
2023-11-14 09:35:00,116.85,116.87,115.71,115.9,13655.0,111.8678,111.8869,110.7764,110.9583,13655.0
2023-11-14 09:40:00,115.91,115.99,115.45,115.53,28343.0,110.9678,111.0444,110.5274,110.604,28343.0
2023-11-14 09:45:00,115.55,116.35,115.52,116.05,11573.0,110.6232,111.3891,110.5945,111.1019,11573.0
2023-11-14 09:50:00,116.11,116.17,115.8,116.08,6288.0,111.1593,111.2167,110.8625,111.1306,6288.0
2023-11-14 09:55:00,116.09,116.39,116.08,116.38,15245.0,111.1402,111.4274,111.1306,111.4178,15245.0
2023-11-14 10:00:00,116.27,116.49,116.27,116.34,4568.0,111.3125,111.5231,111.3125,111.3795,4568.0
2023-11-14 10:05:00,116.4,116.55,116.35,116.51,5976.0,111.4369,111.5805,111.3891,111.5422,5976.0
2023-11-14 10:10:00,116.51,116.55,116.21,116.39,13936.0,111.5422,111.5805,111.255,111.4274,13936.0
2023-11-14 10:15:00,116.34,116.43,116.28,116.38,6402.0,111.3795,111.4657,111.3221,111.4178,6402.0
2023-11-14 10:20:00,116.34,116.39,116.13,116.16,13339.0,111.3795,111.4274,111.1785,111.2072,13339.0
2023-11-14 10:25:00,116.17,116.31,116.11,116.28,14509.0,111.2167,111.3508,111.1593,111.3221,14509.0
2023-11-14 10:30:00,116.3,116.43,116.29,116.37,13789.0,111.3412,111.4657,111.3316,111.4082,13789.0
2023-11-14 10:35:00,116.34,116.41,116.28,116.33,10714.0,111.3795,111.4465,111.3221,111.3699,10714.0
2023-11-14 10:40:00,116.3,116.3,116.18,116.2,8230.0,111.3412,111.3412,111.2263,111.2455,8230.0
2023-11-14 10:45:00,116.19,116.29,116.1,116.11,11803.0,111.2359,111.3316,111.1497,111.1593,11803.0
2023-11-14 10:50:00,116.13,116.25,116.09,116.1,11884.0,111.1785,111.2933,111.1402,111.1497,11884.0
2023-11-14 10:55:00,116.1,116.1,115.94,116.03,11275.0,111.1497,111.1497,110.9966,111.0827,11275.0
2023-11-14 11:00:00,116.08,116.22,116.08,116.19,7161.0,111.1306,111.2646,111.1306,111.2359,7161.0
2023-11-14 11:05:00,116.16,116.16,115.87,115.87,5275.0,111.2072,111.2072,110.9295,110.9295,5275.0
2023-11-14 11:10:00,115.87,116.01,115.87,115.97,5911.0,110.9295,111.0636,110.9295,111.0253,5911.0
2023-11-14 11:15:00,115.97,116.2,115.95,116.14,7130.0,111.0253,111.2455,111.0061,111.188,7130.0
2023-11-14 11:20:00,116.04,116.04,115.93,116.01,6197.0,111.0923,111.0923,110.987,111.0636,6197.0
2023-11-14 11:25:00,115.99,115.99,115.73,115.89,11157.0,111.0444,111.0444,110.7955,110.9487,11157.0
2023-11-14 11:30:00,115.89,115.95,115.62,115.7,6735.0,110.9487,111.0061,110.6902,110.7668,6735.0
2023-11-14 11:35:00,115.7,115.82,115.65,115.65,8885.0,110.7668,110.8817,110.7189,110.7189,8885.0
2023-11-14 11:40:00,115.64,115.73,115.61,115.7,8945.0,110.7093,110.7955,110.6806,110.7668,8945.0
2023-11-14 11:45:00,115.71,115.79,115.59,115.63,7726.0,110.7764,110.8529,110.6615,110.6998,7726.0
2023-11-14 11:50:00,115.61,115.68,115.5,115.64,4808.0,110.6806,110.7476,110.5753,110.7093,4808.0
2023-11-14 11:55:00,115.65,115.74,115.57,115.74,3159.0,110.7189,110.8051,110.6423,110.8051,3159.0
2023-11-14 12:00:00,115.75,116.06,115.72,115.97,15803.0,110.8147,111.1114,110.7859,111.0253,15803.0
2023-11-14 12:05:00,115.97,116.04,115.88,115.88,6849.0,111.0253,111.0923,110.9391,110.9391,6849.0
2023-11-14 12:10:00,115.88,116.06,115.76,116.01,4970.0,110.9391,111.1114,110.8242,111.0636,4970.0
2023-11-14 12:15:00,115.95,116.02,115.93,115.95,3491.0,111.0061,111.0731,110.987,111.0061,3491.0
2023-11-14 12:20:00,115.93,115.93,115.64,115.7,3152.0,110.987,110.987,110.7093,110.7668,3152.0
2023-11-14 12:25:00,115.72,115.75,115.57,115.57,3568.0,110.7859,110.8147,110.6423,110.6423,3568.0
2023-11-14 12:30:00,115.53,115.54,115.36,115.43,10058.0,110.604,110.6136,110.4413,110.5083,10058.0
2023-11-14 12:35:00,115.39,115.58,115.39,115.55,5158.0,110.47,110.6519,110.47,110.6232,5158.0
2023-11-14 12:40:00,115.48,115.51,115.46,115.5,4089.0,110.5562,110.5849,110.537,110.5753,4089.0
2023-11-14 12:45:00,115.5,115.56,115.5,115.56,3564.0,110.5753,110.6328,110.5753,110.6328,3564.0
2023-11-14 12:50:00,115.53,115.59,115.5,115.59,3885.0,110.604,110.6615,110.5753,110.6615,3885.0
2023-11-14 12:55:00,115.56,115.61,115.51,115.57,3849.0,110.6328,110.6806,110.5849,110.6423,3849.0
2023-11-14 13:00:00,115.57,115.57,115.45,115.48,3856.0,110.6423,110.6423,110.5274,110.5562,3856.0
2023-11-14 13:05:00,115.46,115.56,115.46,115.54,3461.0,110.537,110.6328,110.537,110.6136,3461.0
2023-11-14 13:10:00,115.54,115.61,115.54,115.58,3977.0,110.6136,110.6806,110.6136,110.6519,3977.0
2023-11-14 13:15:00,115.52,115.53,115.42,115.48,3973.0,110.5945,110.604,110.4987,110.5562,3973.0
2023-11-14 13:20:00,115.45,115.53,115.45,115.53,5987.0,110.5274,110.604,110.5274,110.604,5987.0
2023-11-14 13:25:00,115.55,115.65,115.51,115.62,4533.0,110.6232,110.7189,110.5849,110.6902,4533.0
2023-11-14 13:30:00,115.62,115.76,115.62,115.64,9162.0,110.6902,110.8242,110.6902,110.7093,9162.0
2023-11-14 13:35:00,115.64,115.94,115.62,115.94,7735.0,110.7093,110.9966,110.6902,110.9966,7735.0
2023-11-14 13:40:00,115.95,116.04,115.73,115.73,16161.0,111.0061,111.0923,110.7955,110.7955,16161.0
2023-11-14 13:45:00,115.72,115.9,115.71,115.9,7403.0,110.7859,110.9583,110.7764,110.9583,7403.0
2023-11-14 13:50:00,115.9,115.94,115.85,115.85,3753.0,110.9583,110.9966,110.9104,110.9104,3753.0
2023-11-14 13:55:00,115.77,115.86,115.66,115.66,7496.0,110.8338,110.92,110.7285,110.7285,7496.0
2023-11-14 14:00:00,115.66,115.66,115.51,115.52,2860.0,110.7285,110.7285,110.5849,110.5945,2860.0
2023-11-14 14:05:00,115.49,115.53,115.47,115.51,2647.0,110.5657,110.604,110.5466,110.5849,2647.0
2023-11-14 14:10:00,115.51,115.52,115.33,115.48,6542.0,110.5849,110.5945,110.4126,110.5562,6542.0
2023-11-14 14:15:00,115.51,115.56,115.44,115.51,3123.0,110.5849,110.6328,110.5179,110.5849,3123.0
2023-11-14 14:20:00,115.52,115.56,115.48,115.56,2725.0,110.5945,110.6328,110.5562,110.6328,2725.0
2023-11-14 14:25:00,115.55,115.69,115.49,115.65,4136.0,110.6232,110.7572,110.5657,110.7189,4136.0
2023-11-14 14:30:00,115.69,115.82,115.69,115.71,3916.0,110.7572,110.8817,110.7572,110.7764,3916.0
2023-11-14 14:35:00,115.71,115.77,115.69,115.77,2623.0,110.7764,110.8338,110.7572,110.8338,2623.0
2023-11-14 14:40:00,115.77,115.93,115.72,115.93,5012.0,110.8338,110.987,110.7859,110.987,5012.0
2023-11-14 14:45:00,115.95,115.98,115.87,115.92,3066.0,111.0061,111.0348,110.9295,110.9774,3066.0
2023-11-14 14:50:00,115.92,115.97,115.87,115.97,6402.0,110.9774,111.0253,110.9295,111.0253,6402.0
2023-11-14 14:55:00,115.95,116.01,115.95,116.01,3036.0,111.0061,111.0636,111.0061,111.0636,3036.0
2023-11-14 15:00:00,116.01,116.13,116.01,116.11,5557.0,111.0636,111.1785,111.0636,111.1593,5557.0
2023-11-14 15:05:00,116.08,116.24,116.07,116.23,3571.0,111.1306,111.2838,111.121,111.2742,3571.0
2023-11-14 15:10:00,116.22,116.34,116.22,116.32,6246.0,111.2646,111.3795,111.2646,111.3604,6246.0
2023-11-14 15:15:00,116.32,116.34,116.23,116.32,7926.0,111.3604,111.3795,111.2742,111.3604,7926.0
2023-11-14 15:20:00,116.29,116.29,116.15,116.15,8283.0,111.3316,111.3316,111.1976,111.1976,8283.0
2023-11-14 15:25:00,116.11,116.2,116.1,116.17,5107.0,111.1593,111.2455,111.1497,111.2167,5107.0
2023-11-14 15:30:00,116.17,116.24,116.17,116.19,8530.0,111.2167,111.2838,111.2167,111.2359,8530.0
2023-11-14 15:35:00,116.21,116.23,116.15,116.2,11657.0,111.255,111.2742,111.1976,111.2455,11657.0
2023-11-14 15:40:00,116.2,116.28,116.19,116.27,6228.0,111.2455,111.3221,111.2359,111.3125,6228.0
2023-11-14 15:45:00,116.26,116.3,116.18,116.18,11973.0,111.3029,111.3412,111.2263,111.2263,11973.0
2023-11-14 15:50:00,116.14,116.24,116.05,116.14,23298.0,111.188,111.2838,111.1019,111.188,23298.0
2023-11-14 15:55:00,116.13,116.31,116.08,116.26,108381.0,111.1785,111.3508,111.1306,111.3029,108381.0
2023-11-15 09:30:00,116.69,116.87,116.59,116.87,13987.0,111.7146,111.8869,111.6188,111.8869,13987.0
2023-11-15 09:35:00,116.94,117.33,116.78,117.14,5710.0,111.9539,112.3273,111.8007,112.1454,5710.0
2023-11-15 09:40:00,117.15,117.41,116.96,117.36,11045.0,112.155,112.4039,111.9731,112.356,11045.0
2023-11-15 09:45:00,117.38,117.58,117.31,117.32,3897.0,112.3752,112.5666,112.3081,112.3177,3897.0
2023-11-15 09:50:00,117.31,117.5,117.25,117.47,4714.0,112.3081,112.49,112.2507,112.4613,4714.0
2023-11-15 09:55:00,117.44,117.82,117.44,117.64,8009.0,112.4326,112.7964,112.4326,112.6241,8009.0
2023-11-15 10:00:00,117.64,117.88,117.64,117.78,4393.0,112.6241,112.8538,112.6241,112.7581,4393.0
2023-11-15 10:05:00,117.8,117.81,117.53,117.53,3564.0,112.7772,112.7868,112.5188,112.5188,3564.0
2023-11-15 10:10:00,117.55,117.56,117.42,117.43,2186.0,112.5379,112.5475,112.4134,112.423,2186.0
2023-11-15 10:15:00,117.46,117.67,117.42,117.63,8304.0,112.4517,112.6528,112.4134,112.6145,8304.0
2023-11-15 10:20:00,117.63,117.67,117.51,117.59,3420.0,112.6145,112.6528,112.4996,112.5762,3420.0
2023-11-15 10:25:00,117.56,117.56,117.39,117.44,5407.0,112.5475,112.5475,112.3847,112.4326,5407.0
2023-11-15 10:30:00,117.39,117.48,117.3,117.3,5671.0,112.3847,112.4709,112.2986,112.2986,5671.0
2023-11-15 10:35:00,117.34,117.42,117.33,117.39,6408.0,112.3369,112.4134,112.3273,112.3847,6408.0
2023-11-15 10:40:00,117.36,117.41,117.17,117.17,5715.0,112.356,112.4039,112.1741,112.1741,5715.0
2023-11-15 10:45:00,117.21,117.46,117.2,117.44,8574.0,112.2124,112.4517,112.2028,112.4326,8574.0
2023-11-15 10:50:00,117.45,117.49,117.36,117.43,7353.0,112.4422,112.4805,112.356,112.423,7353.0
2023-11-15 10:55:00,117.48,117.55,117.32,117.39,8868.0,112.4709,112.5379,112.3177,112.3847,8868.0
2023-11-15 11:00:00,117.42,117.54,117.41,117.51,3754.0,112.4134,112.5283,112.4039,112.4996,3754.0
2023-11-15 11:05:00,117.55,117.55,117.29,117.45,5096.0,112.5379,112.5379,112.289,112.4422,5096.0
2023-11-15 11:10:00,117.46,117.5,117.38,117.4,2920.0,112.4517,112.49,112.3752,112.3943,2920.0
2023-11-15 11:15:00,117.37,117.42,117.3,117.32,4873.0,112.3656,112.4134,112.2986,112.3177,4873.0
2023-11-15 11:20:00,117.37,117.46,117.37,117.38,8571.0,112.3656,112.4517,112.3656,112.3752,8571.0
2023-11-15 11:25:00,117.39,117.43,117.31,117.43,2620.0,112.3847,112.423,112.3081,112.423,2620.0
2023-11-15 11:30:00,117.43,117.43,117.3,117.3,7558.0,112.423,112.423,112.2986,112.2986,7558.0
2023-11-15 11:35:00,117.27,117.28,117.16,117.24,4714.0,112.2698,112.2794,112.1645,112.2411,4714.0
2023-11-15 11:40:00,117.19,117.2,117.03,117.07,2315.0,112.1933,112.2028,112.0401,112.0784,2315.0
2023-11-15 11:45:00,117.11,117.21,117.1,117.21,4058.0,112.1167,112.2124,112.1071,112.2124,4058.0
2023-11-15 11:50:00,117.19,117.19,117.1,117.16,6232.0,112.1933,112.1933,112.1071,112.1645,6232.0
2023-11-15 11:55:00,117.16,117.27,117.13,117.23,4227.0,112.1645,112.2698,112.1358,112.2316,4227.0
2023-11-15 12:00:00,117.27,117.32,117.14,117.22,7361.0,112.2698,112.3177,112.1454,112.222,7361.0
2023-11-15 12:05:00,117.19,117.23,117.15,117.19,3900.0,112.1933,112.2316,112.155,112.1933,3900.0
2023-11-15 12:10:00,117.19,117.19,117.05,117.13,3295.0,112.1933,112.1933,112.0592,112.1358,3295.0
2023-11-15 12:15:00,117.13,117.16,117.1,117.12,1520.0,112.1358,112.1645,112.1071,112.1262,1520.0
2023-11-15 12:20:00,117.12,117.23,117.08,117.08,7650.0,112.1262,112.2316,112.0879,112.0879,7650.0
2023-11-15 12:25:00,117.05,117.19,117.05,117.16,3736.0,112.0592,112.1933,112.0592,112.1645,3736.0
2023-11-15 12:30:00,117.15,117.2,117.15,117.17,1225.0,112.155,112.2028,112.155,112.1741,1225.0
2023-11-15 12:35:00,117.17,117.26,117.15,117.18,5800.0,112.1741,112.2603,112.155,112.1837,5800.0
2023-11-15 12:40:00,117.18,117.18,117.07,117.1,918.0,112.1837,112.1837,112.0784,112.1071,918.0
2023-11-15 12:45:00,117.13,117.14,117.09,117.14,1311.0,112.1358,112.1454,112.0975,112.1454,1311.0
2023-11-15 12:50:00,117.17,117.18,117.08,117.09,2501.0,112.1741,112.1837,112.0879,112.0975,2501.0
2023-11-15 12:55:00,117.06,117.12,117.03,117.09,3348.0,112.0688,112.1262,112.0401,112.0975,3348.0
2023-11-15 13:00:00,117.09,117.11,117.04,117.04,3752.0,112.0975,112.1167,112.0497,112.0497,3752.0
2023-11-15 13:05:00,117.02,117.02,116.9,116.9,2590.0,112.0305,112.0305,111.9156,111.9156,2590.0
2023-11-15 13:10:00,116.97,117.05,116.96,117.03,7666.0,111.9826,112.0592,111.9731,112.0401,7666.0
2023-11-15 13:15:00,117.02,117.02,116.94,116.95,1819.0,112.0305,112.0305,111.9539,111.9635,1819.0
2023-11-15 13:20:00,116.98,117.09,116.95,117.07,13715.0,111.9922,112.0975,111.9635,112.0784,13715.0
2023-11-15 13:25:00,117.07,117.08,116.99,116.99,13603.0,112.0784,112.0879,112.0018,112.0018,13603.0
2023-11-15 13:30:00,116.99,117.12,116.98,117.12,14911.0,112.0018,112.1262,111.9922,112.1262,14911.0
2023-11-15 13:35:00,117.11,117.16,117.09,117.16,3540.0,112.1167,112.1645,112.0975,112.1645,3540.0
2023-11-15 13:40:00,117.17,117.31,117.17,117.25,5929.0,112.1741,112.3081,112.1741,112.2507,5929.0
2023-11-15 13:45:00,117.27,117.32,117.23,117.31,2793.0,112.2698,112.3177,112.2316,112.3081,2793.0
2023-11-15 13:50:00,117.28,117.3,117.2,117.2,4116.0,112.2794,112.2986,112.2028,112.2028,4116.0
2023-11-15 13:55:00,117.21,117.33,117.2,117.3,20166.0,112.2124,112.3273,112.2028,112.2986,20166.0
2023-11-15 14:00:00,117.33,117.48,117.3,117.48,6327.0,112.3273,112.4709,112.2986,112.4709,6327.0
2023-11-15 14:05:00,117.47,117.59,117.45,117.57,6817.0,112.4613,112.5762,112.4422,112.5571,6817.0
2023-11-15 14:10:00,117.55,117.6,117.54,117.6,5871.0,112.5379,112.5858,112.5283,112.5858,5871.0
2023-11-15 14:15:00,117.57,117.57,117.49,117.54,5769.0,112.5571,112.5571,112.4805,112.5283,5769.0
2023-11-15 14:20:00,117.51,117.59,117.46,117.59,10148.0,112.4996,112.5762,112.4517,112.5762,10148.0
2023-11-15 14:25:00,117.59,117.69,117.57,117.69,6650.0,112.5762,112.6719,112.5571,112.6719,6650.0
2023-11-15 14:30:00,117.71,117.74,117.67,117.73,3645.0,112.6911,112.7198,112.6528,112.7102,3645.0
2023-11-15 14:35:00,117.71,117.73,117.67,117.73,2400.0,112.6911,112.7102,112.6528,112.7102,2400.0
2023-11-15 14:40:00,117.73,117.77,117.72,117.73,5297.0,112.7102,112.7485,112.7007,112.7102,5297.0
2023-11-15 14:45:00,117.73,117.73,117.58,117.59,8883.0,112.7102,112.7102,112.5666,112.5762,8883.0
2023-11-15 14:50:00,117.57,117.57,117.48,117.53,4282.0,112.5571,112.5571,112.4709,112.5188,4282.0
2023-11-15 14:55:00,117.51,117.53,117.47,117.53,4567.0,112.4996,112.5188,112.4613,112.5188,4567.0
2023-11-15 15:00:00,117.5,117.64,117.47,117.56,13781.0,112.49,112.6241,112.4613,112.5475,13781.0
2023-11-15 15:05:00,117.55,117.62,117.46,117.48,7838.0,112.5379,112.6049,112.4517,112.4709,7838.0
2023-11-15 15:10:00,117.51,117.53,117.44,117.53,3824.0,112.4996,112.5188,112.4326,112.5188,3824.0
2023-11-15 15:15:00,117.53,117.54,117.45,117.47,16714.0,112.5188,112.5283,112.4422,112.4613,16714.0
2023-11-15 15:20:00,117.45,117.49,117.41,117.49,6453.0,112.4422,112.4805,112.4039,112.4805,6453.0
2023-11-15 15:25:00,117.48,117.52,117.44,117.47,9221.0,112.4709,112.5092,112.4326,112.4613,9221.0
2023-11-15 15:30:00,117.47,117.51,117.47,117.49,42546.0,112.4613,112.4996,112.4613,112.4805,42546.0
2023-11-15 15:35:00,117.48,117.63,117.46,117.55,17516.0,112.4709,112.6145,112.4517,112.5379,17516.0
2023-11-15 15:40:00,117.55,117.58,117.44,117.44,10249.0,112.5379,112.5666,112.4326,112.4326,10249.0
2023-11-15 15:45:00,117.44,117.46,117.14,117.15,13434.0,112.4326,112.4517,112.1454,112.155,13434.0
2023-11-15 15:50:00,117.18,117.3,117.07,117.12,43201.0,112.1837,112.2986,112.0784,112.1262,43201.0
2023-11-15 15:55:00,117.12,117.23,117.09,117.14,137681.0,112.1262,112.2316,112.0975,112.1454,137681.0
2023-11-16 09:30:00,118.31,118.88,117.88,118.74,39100.0,113.2655,113.8112,112.8538,113.6772,39100.0
2023-11-16 09:35:00,118.55,118.58,118.36,118.49,22766.0,113.4953,113.524,113.3134,113.4378,22766.0
2023-11-16 09:40:00,118.49,118.52,118.07,118.13,9749.0,113.4378,113.4665,113.0357,113.0932,9749.0
2023-11-16 09:45:00,118.07,118.19,117.86,117.92,9396.0,113.0357,113.1506,112.8347,112.8921,9396.0
2023-11-16 09:50:00,117.9,118.0,117.57,117.57,3848.0,112.873,112.9687,112.5571,112.5571,3848.0
2023-11-16 09:55:00,117.39,117.57,117.39,117.44,8296.0,112.3847,112.5571,112.3847,112.4326,8296.0
2023-11-16 10:00:00,117.47,117.59,117.13,117.13,6294.0,112.4613,112.5762,112.1358,112.1358,6294.0
2023-11-16 10:05:00,117.18,117.28,116.94,116.95,4988.0,112.1837,112.2794,111.9539,111.9635,4988.0
2023-11-16 10:10:00,116.97,117.07,116.95,116.96,4119.0,111.9826,112.0784,111.9635,111.9731,4119.0
2023-11-16 10:15:00,116.99,117.08,116.8,116.93,12526.0,112.0018,112.0879,111.8199,111.9443,12526.0
2023-11-16 10:20:00,116.92,116.94,116.75,116.75,5175.0,111.9348,111.9539,111.772,111.772,5175.0
2023-11-16 10:25:00,116.74,116.86,116.72,116.79,5377.0,111.7624,111.8773,111.7433,111.8103,5377.0
2023-11-16 10:30:00,116.88,116.93,116.63,116.68,3201.0,111.8965,111.9443,111.6571,111.705,3201.0
2023-11-16 10:35:00,116.68,116.69,116.29,116.49,14304.0,111.705,111.7146,111.3316,111.5231,14304.0
2023-11-16 10:40:00,116.48,116.55,116.25,116.25,12497.0,111.5135,111.5805,111.2933,111.2933,12497.0
2023-11-16 10:45:00,116.26,116.57,116.26,116.41,6354.0,111.3029,111.5997,111.3029,111.4465,6354.0
2023-11-16 10:50:00,116.46,116.58,116.45,116.52,3000.0,111.4944,111.6093,111.4848,111.5518,3000.0
2023-11-16 10:55:00,116.53,116.58,116.32,116.41,5875.0,111.5614,111.6093,111.3604,111.4465,5875.0
2023-11-16 11:00:00,116.36,116.38,115.97,116.04,10824.0,111.3986,111.4178,111.0253,111.0923,10824.0
2023-11-16 11:05:00,115.98,116.03,115.66,115.67,7995.0,111.0348,111.0827,110.7285,110.7381,7995.0
2023-11-16 11:10:00,115.69,115.88,115.64,115.88,8876.0,110.7572,110.9391,110.7093,110.9391,8876.0
2023-11-16 11:15:00,115.75,115.82,115.46,115.52,4544.0,110.8147,110.8817,110.537,110.5945,4544.0
2023-11-16 11:20:00,115.47,115.77,115.47,115.75,4773.0,110.5466,110.8338,110.5466,110.8147,4773.0
2023-11-16 11:25:00,115.73,115.84,115.72,115.81,11552.0,110.7955,110.9008,110.7859,110.8721,11552.0
2023-11-16 11:30:00,115.79,115.9,115.74,115.9,6263.0,110.8529,110.9583,110.8051,110.9583,6263.0
2023-11-16 11:35:00,115.89,115.97,115.71,115.73,7140.0,110.9487,111.0253,110.7764,110.7955,7140.0
2023-11-16 11:40:00,115.76,115.77,115.63,115.71,8362.0,110.8242,110.8338,110.6998,110.7764,8362.0
2023-11-16 11:45:00,115.71,115.87,115.71,115.81,5359.0,110.7764,110.9295,110.7764,110.8721,5359.0
2023-11-16 11:50:00,115.88,115.9,115.73,115.84,4590.0,110.9391,110.9583,110.7955,110.9008,4590.0
2023-11-16 11:55:00,115.82,115.85,115.64,115.71,6589.0,110.8817,110.9104,110.7093,110.7764,6589.0
2023-11-16 12:00:00,115.66,115.7,115.54,115.64,4375.0,110.7285,110.7668,110.6136,110.7093,4375.0
2023-11-16 12:05:00,115.64,115.65,115.43,115.57,4933.0,110.7093,110.7189,110.5083,110.6423,4933.0
2023-11-16 12:10:00,115.57,115.7,115.54,115.68,2872.0,110.6423,110.7668,110.6136,110.7476,2872.0
2023-11-16 12:15:00,115.66,115.76,115.64,115.75,4293.0,110.7285,110.8242,110.7093,110.8147,4293.0
2023-11-16 12:20:00,115.73,115.88,115.73,115.83,3604.0,110.7955,110.9391,110.7955,110.8912,3604.0
2023-11-16 12:25:00,115.84,115.84,115.74,115.74,2835.0,110.9008,110.9008,110.8051,110.8051,2835.0
2023-11-16 12:30:00,115.77,115.86,115.75,115.85,3704.0,110.8338,110.92,110.8147,110.9104,3704.0
2023-11-16 12:35:00,115.79,115.84,115.77,115.78,4521.0,110.8529,110.9008,110.8338,110.8434,4521.0
2023-11-16 12:40:00,115.8,115.95,115.8,115.93,4341.0,110.8625,111.0061,110.8625,110.987,4341.0
2023-11-16 12:45:00,115.9,115.94,115.86,115.89,3253.0,110.9583,110.9966,110.92,110.9487,3253.0
2023-11-16 12:50:00,115.86,115.9,115.81,115.84,3976.0,110.92,110.9583,110.8721,110.9008,3976.0
2023-11-16 12:55:00,115.85,115.87,115.76,115.83,4274.0,110.9104,110.9295,110.8242,110.8912,4274.0
2023-11-16 13:00:00,115.82,115.83,115.69,115.7,4200.0,110.8817,110.8912,110.7572,110.7668,4200.0
2023-11-16 13:05:00,115.64,115.7,115.62,115.68,3351.0,110.7093,110.7668,110.6902,110.7476,3351.0
2023-11-16 13:10:00,115.69,115.71,115.63,115.69,3968.0,110.7572,110.7764,110.6998,110.7572,3968.0
2023-11-16 13:15:00,115.7,115.78,115.62,115.63,3242.0,110.7668,110.8434,110.6902,110.6998,3242.0
2023-11-16 13:20:00,115.58,115.66,115.58,115.65,2140.0,110.6519,110.7285,110.6519,110.7189,2140.0
2023-11-16 13:25:00,115.7,115.79,115.69,115.77,3969.0,110.7668,110.8529,110.7572,110.8338,3969.0
2023-11-16 13:30:00,115.77,115.77,115.65,115.65,1700.0,110.8338,110.8338,110.7189,110.7189,1700.0
2023-11-16 13:35:00,115.64,115.71,115.61,115.65,3695.0,110.7093,110.7764,110.6806,110.7189,3695.0
2023-11-16 13:40:00,115.64,115.75,115.63,115.67,2220.0,110.7093,110.8147,110.6998,110.7381,2220.0
2023-11-16 13:45:00,115.64,115.68,115.62,115.66,4856.0,110.7093,110.7476,110.6902,110.7285,4856.0
2023-11-16 13:50:00,115.63,115.79,115.6,115.79,4261.0,110.6998,110.8529,110.6711,110.8529,4261.0
2023-11-16 13:55:00,115.76,115.79,115.65,115.75,4446.0,110.8242,110.8529,110.7189,110.8147,4446.0
2023-11-16 14:00:00,115.76,115.82,115.72,115.81,5894.0,110.8242,110.8817,110.7859,110.8721,5894.0
2023-11-16 14:05:00,115.84,115.9,115.76,115.81,2800.0,110.9008,110.9583,110.8242,110.8721,2800.0
2023-11-16 14:10:00,115.82,115.98,115.82,115.9,3628.0,110.8817,111.0348,110.8817,110.9583,3628.0
2023-11-16 14:15:00,115.87,115.92,115.85,115.91,2842.0,110.9295,110.9774,110.9104,110.9678,2842.0
2023-11-16 14:20:00,115.91,115.91,115.78,115.79,2200.0,110.9678,110.9678,110.8434,110.8529,2200.0
2023-11-16 14:25:00,115.79,115.89,115.78,115.83,3293.0,110.8529,110.9487,110.8434,110.8912,3293.0
2023-11-16 14:30:00,115.84,115.86,115.76,115.82,3399.0,110.9008,110.92,110.8242,110.8817,3399.0
2023-11-16 14:35:00,115.85,115.9,115.84,115.84,4959.0,110.9104,110.9583,110.9008,110.9008,4959.0
2023-11-16 14:40:00,115.86,115.95,115.86,115.95,4129.0,110.92,111.0061,110.92,111.0061,4129.0
2023-11-16 14:45:00,115.97,116.08,115.97,116.03,3744.0,111.0253,111.1306,111.0253,111.0827,3744.0
2023-11-16 14:50:00,116.02,116.03,115.91,115.96,6570.0,111.0731,111.0827,110.9678,111.0157,6570.0
2023-11-16 14:55:00,115.96,116.13,115.91,116.11,5207.0,111.0157,111.1785,110.9678,111.1593,5207.0
2023-11-16 15:00:00,116.08,116.13,116.07,116.08,4769.0,111.1306,111.1785,111.121,111.1306,4769.0
2023-11-16 15:05:00,116.04,116.1,116.03,116.06,3540.0,111.0923,111.1497,111.0827,111.1114,3540.0
2023-11-16 15:10:00,116.1,116.17,116.1,116.13,4371.0,111.1497,111.2167,111.1497,111.1785,4371.0
2023-11-16 15:15:00,116.14,116.22,116.08,116.08,8191.0,111.188,111.2646,111.1306,111.1306,8191.0
2023-11-16 15:20:00,116.1,116.15,115.98,116.05,9017.0,111.1497,111.1976,111.0348,111.1019,9017.0
2023-11-16 15:25:00,116.02,116.11,116.01,116.08,7130.0,111.0731,111.1593,111.0636,111.1306,7130.0
2023-11-16 15:30:00,116.09,116.13,116.0,116.13,13518.0,111.1402,111.1785,111.054,111.1785,13518.0
2023-11-16 15:35:00,116.12,116.15,116.02,116.12,8378.0,111.1689,111.1976,111.0731,111.1689,8378.0
2023-11-16 15:40:00,116.11,116.23,116.01,116.2,8358.0,111.1593,111.2742,111.0636,111.2455,8358.0
2023-11-16 15:45:00,116.2,116.29,116.17,116.17,11518.0,111.2455,111.3316,111.2167,111.2167,11518.0
2023-11-16 15:50:00,116.21,116.3,116.13,116.19,30306.0,111.255,111.3412,111.1785,111.2359,30306.0
2023-11-16 15:55:00,116.21,116.56,116.2,116.51,136768.0,111.255,111.5901,111.2455,111.5422,136768.0
2023-11-17 09:30:00,117.19,117.68,116.88,117.2,80321.0,112.1933,112.6624,111.8965,112.2028,80321.0
2023-11-17 09:35:00,117.0,117.35,117.0,117.04,3926.0,112.0114,112.3464,112.0114,112.0497,3926.0
2023-11-17 09:40:00,117.0,117.14,116.92,117.07,2065.0,112.0114,112.1454,111.9348,112.0784,2065.0
2023-11-17 09:45:00,117.08,117.09,116.67,116.89,2457.0,112.0879,112.0975,111.6954,111.906,2457.0
2023-11-17 09:50:00,116.92,116.95,116.62,116.92,6111.0,111.9348,111.9635,111.6476,111.9348,6111.0
2023-11-17 09:55:00,116.84,117.05,116.82,116.99,9588.0,111.8582,112.0592,111.839,112.0018,9588.0
2023-11-17 10:00:00,116.99,117.21,116.91,116.95,11207.0,112.0018,112.2124,111.9252,111.9635,11207.0
2023-11-17 10:05:00,116.98,117.14,116.94,117.14,3486.0,111.9922,112.1454,111.9539,112.1454,3486.0
2023-11-17 10:10:00,117.02,117.12,117.02,117.12,1600.0,112.0305,112.1262,112.0305,112.1262,1600.0
2023-11-17 10:15:00,117.14,117.19,116.99,116.99,6308.0,112.1454,112.1933,112.0018,112.0018,6308.0
2023-11-17 10:20:00,117.0,117.08,116.98,117.08,914.0,112.0114,112.0879,111.9922,112.0879,914.0
2023-11-17 10:25:00,117.04,117.2,116.91,117.2,12197.0,112.0497,112.2028,111.9252,112.2028,12197.0
2023-11-17 10:30:00,117.12,117.12,117.03,117.07,1371.0,112.1262,112.1262,112.0401,112.0784,1371.0
2023-11-17 10:35:00,117.06,117.18,117.03,117.03,1937.0,112.0688,112.1837,112.0401,112.0401,1937.0
2023-11-17 10:40:00,116.97,117.18,116.97,117.18,4009.0,111.9826,112.1837,111.9826,112.1837,4009.0
2023-11-17 10:45:00,117.11,117.18,117.09,117.18,1819.0,112.1167,112.1837,112.0975,112.1837,1819.0
2023-11-17 10:50:00,117.1,117.16,117.08,117.16,3770.0,112.1071,112.1645,112.0879,112.1645,3770.0
2023-11-17 10:55:00,117.16,117.21,117.1,117.11,2182.0,112.1645,112.2124,112.1071,112.1167,2182.0
2023-11-17 11:00:00,117.08,117.15,117.08,117.09,1868.0,112.0879,112.155,112.0879,112.0975,1868.0
2023-11-17 11:05:00,117.06,117.08,116.97,117.06,3352.0,112.0688,112.0879,111.9826,112.0688,3352.0
2023-11-17 11:10:00,117.09,117.13,117.02,117.02,4304.0,112.0975,112.1358,112.0305,112.0305,4304.0
2023-11-17 11:15:00,117.02,117.11,116.94,117.11,4365.0,112.0305,112.1167,111.9539,112.1167,4365.0
2023-11-17 11:20:00,117.13,117.23,116.99,116.99,2625.0,112.1358,112.2316,112.0018,112.0018,2625.0
2023-11-17 11:25:00,116.95,116.95,116.68,116.75,2156.0,111.9635,111.9635,111.705,111.772,2156.0
2023-11-17 11:30:00,116.81,116.81,116.64,116.69,4187.0,111.8295,111.8295,111.6667,111.7146,4187.0
2023-11-17 11:35:00,116.72,116.81,116.66,116.73,6368.0,111.7433,111.8295,111.6859,111.7529,6368.0
2023-11-17 11:40:00,116.69,116.8,116.56,116.73,5513.0,111.7146,111.8199,111.5901,111.7529,5513.0
2023-11-17 11:45:00,116.74,116.82,116.71,116.79,4280.0,111.7624,111.839,111.7337,111.8103,4280.0
2023-11-17 11:50:00,116.81,116.86,116.7,116.86,3794.0,111.8295,111.8773,111.7241,111.8773,3794.0
2023-11-17 11:55:00,116.79,116.87,116.78,116.82,1494.0,111.8103,111.8869,111.8007,111.839,1494.0
2023-11-17 12:00:00,116.78,116.92,116.76,116.91,9637.0,111.8007,111.9348,111.7816,111.9252,9637.0
2023-11-17 12:05:00,116.87,117.02,116.85,116.98,18336.0,111.8869,112.0305,111.8678,111.9922,18336.0
2023-11-17 12:10:00,117.0,117.04,116.94,116.94,9300.0,112.0114,112.0497,111.9539,111.9539,9300.0
2023-11-17 12:15:00,116.95,116.99,116.86,116.9,18337.0,111.9635,112.0018,111.8773,111.9156,18337.0
2023-11-17 12:20:00,116.9,116.95,116.88,116.91,5145.0,111.9156,111.9635,111.8965,111.9252,5145.0
2023-11-17 12:25:00,116.91,116.96,116.82,116.83,10879.0,111.9252,111.9731,111.839,111.8486,10879.0
2023-11-17 12:30:00,116.83,116.96,116.82,116.92,4062.0,111.8486,111.9731,111.839,111.9348,4062.0
2023-11-17 12:35:00,116.92,116.99,116.88,116.98,4736.0,111.9348,112.0018,111.8965,111.9922,4736.0
2023-11-17 12:40:00,116.97,117.05,116.97,116.99,5117.0,111.9826,112.0592,111.9826,112.0018,5117.0
2023-11-17 12:45:00,116.97,117.03,116.97,116.98,1543.0,111.9826,112.0401,111.9826,111.9922,1543.0
2023-11-17 12:50:00,116.99,117.08,116.98,117.05,11606.0,112.0018,112.0879,111.9922,112.0592,11606.0
2023-11-17 12:55:00,117.02,117.04,116.92,117.02,5233.0,112.0305,112.0497,111.9348,112.0305,5233.0
2023-11-17 13:00:00,117.0,117.04,116.99,116.99,2400.0,112.0114,112.0497,112.0018,112.0018,2400.0
2023-11-17 13:05:00,117.02,117.05,116.97,117.0,3859.0,112.0305,112.0592,111.9826,112.0114,3859.0
2023-11-17 13:10:00,117.02,117.06,116.99,117.02,3491.0,112.0305,112.0688,112.0018,112.0305,3491.0
2023-11-17 13:15:00,117.05,117.09,117.04,117.06,2324.0,112.0592,112.0975,112.0497,112.0688,2324.0
2023-11-17 13:20:00,117.08,117.26,117.08,117.21,15514.0,112.0879,112.2603,112.0879,112.2124,15514.0
2023-11-17 13:25:00,117.23,117.25,117.14,117.14,6197.0,112.2316,112.2507,112.1454,112.1454,6197.0
2023-11-17 13:30:00,117.15,117.2,117.15,117.19,4251.0,112.155,112.2028,112.155,112.1933,4251.0
2023-11-17 13:35:00,117.22,117.28,117.17,117.18,10836.0,112.222,112.2794,112.1741,112.1837,10836.0
2023-11-17 13:40:00,117.17,117.28,117.17,117.26,5530.0,112.1741,112.2794,112.1741,112.2603,5530.0
2023-11-17 13:45:00,117.26,117.3,117.23,117.25,10826.0,112.2603,112.2986,112.2316,112.2507,10826.0
2023-11-17 13:50:00,117.25,117.27,117.2,117.27,5143.0,112.2507,112.2698,112.2028,112.2698,5143.0
2023-11-17 13:55:00,117.25,117.34,117.23,117.34,3906.0,112.2507,112.3369,112.2316,112.3369,3906.0
2023-11-17 14:00:00,117.33,117.45,117.33,117.36,13703.0,112.3273,112.4422,112.3273,112.356,13703.0
2023-11-17 14:05:00,117.41,117.49,117.39,117.46,9128.0,112.4039,112.4805,112.3847,112.4517,9128.0
2023-11-17 14:10:00,117.45,117.45,117.36,117.41,2666.0,112.4422,112.4422,112.356,112.4039,2666.0
2023-11-17 14:15:00,117.43,117.53,117.38,117.5,6789.0,112.423,112.5188,112.3752,112.49,6789.0
2023-11-17 14:20:00,117.51,117.52,117.44,117.52,3159.0,112.4996,112.5092,112.4326,112.5092,3159.0
2023-11-17 14:25:00,117.5,117.51,117.44,117.44,6158.0,112.49,112.4996,112.4326,112.4326,6158.0
2023-11-17 14:30:00,117.44,117.48,117.43,117.48,5147.0,112.4326,112.4709,112.423,112.4709,5147.0
2023-11-17 14:35:00,117.48,117.54,117.45,117.45,4806.0,112.4709,112.5283,112.4422,112.4422,4806.0
2023-11-17 14:40:00,117.45,117.55,117.35,117.55,12151.0,112.4422,112.5379,112.3464,112.5379,12151.0
2023-11-17 14:45:00,117.56,117.57,117.48,117.49,2540.0,112.5475,112.5571,112.4709,112.4805,2540.0
2023-11-17 14:50:00,117.5,117.53,117.46,117.51,11871.0,112.49,112.5188,112.4517,112.4996,11871.0
2023-11-17 14:55:00,117.49,117.58,117.49,117.54,5345.0,112.4805,112.5666,112.4805,112.5283,5345.0
2023-11-17 15:00:00,117.53,117.59,117.5,117.55,2991.0,112.5188,112.5762,112.49,112.5379,2991.0
2023-11-17 15:05:00,117.54,117.55,117.51,117.54,2884.0,112.5283,112.5379,112.4996,112.5283,2884.0
2023-11-17 15:10:00,117.54,117.55,117.45,117.5,6863.0,112.5283,112.5379,112.4422,112.49,6863.0
2023-11-17 15:15:00,117.47,117.47,117.39,117.46,2931.0,112.4613,112.4613,112.3847,112.4517,2931.0
2023-11-17 15:20:00,117.42,117.43,117.35,117.39,7850.0,112.4134,112.423,112.3464,112.3847,7850.0
2023-11-17 15:25:00,117.42,117.5,117.42,117.49,8312.0,112.4134,112.49,112.4134,112.4805,8312.0
2023-11-17 15:30:00,117.5,117.52,117.34,117.39,13424.0,112.49,112.5092,112.3369,112.3847,13424.0
2023-11-17 15:35:00,117.39,117.44,117.27,117.31,6949.0,112.3847,112.4326,112.2698,112.3081,6949.0
2023-11-17 15:40:00,117.31,117.32,117.17,117.19,13114.0,112.3081,112.3177,112.1741,112.1933,13114.0
2023-11-17 15:45:00,117.19,117.26,117.17,117.17,10627.0,112.1933,112.2603,112.1741,112.1741,10627.0
2023-11-17 15:50:00,117.15,117.53,117.15,117.47,33088.0,112.155,112.5188,112.155,112.4613,33088.0
2023-11-17 15:55:00,117.47,117.55,117.42,117.55,73396.0,112.4613,112.5379,112.4134,112.5379,73396.0
2023-11-20 09:30:00,117.05,117.71,117.04,117.59,21945.0,112.0592,112.6911,112.0497,112.5762,21945.0
2023-11-20 09:35:00,117.42,117.69,117.23,117.59,10352.0,112.4134,112.6719,112.2316,112.5762,10352.0
2023-11-20 09:40:00,117.63,117.63,117.2,117.2,6157.0,112.6145,112.6145,112.2028,112.2028,6157.0
2023-11-20 09:45:00,117.21,117.22,117.07,117.22,4282.0,112.2124,112.222,112.0784,112.222,4282.0
2023-11-20 09:50:00,117.16,117.4,117.07,117.25,11194.0,112.1645,112.3943,112.0784,112.2507,11194.0
2023-11-20 09:55:00,117.29,117.51,117.24,117.51,4838.0,112.289,112.4996,112.2411,112.4996,4838.0
2023-11-20 10:00:00,117.51,117.51,117.23,117.29,7277.0,112.4996,112.4996,112.2316,112.289,7277.0
2023-11-20 10:05:00,117.21,117.5,117.21,117.46,5002.0,112.2124,112.49,112.2124,112.4517,5002.0
2023-11-20 10:10:00,117.43,117.59,117.43,117.54,4814.0,112.423,112.5762,112.423,112.5283,4814.0
2023-11-20 10:15:00,117.5,117.64,117.46,117.63,5048.0,112.49,112.6241,112.4517,112.6145,5048.0
2023-11-20 10:20:00,117.65,117.76,117.64,117.75,10692.0,112.6336,112.739,112.6241,112.7294,10692.0
2023-11-20 10:25:00,117.71,117.74,117.58,117.74,6808.0,112.6911,112.7198,112.5666,112.7198,6808.0
2023-11-20 10:30:00,117.66,117.85,117.66,117.83,19850.0,112.6432,112.8251,112.6432,112.806,19850.0
2023-11-20 10:35:00,117.83,117.95,117.8,117.86,6879.0,112.806,112.9209,112.7772,112.8347,6879.0
2023-11-20 10:40:00,117.81,117.94,117.81,117.88,10225.0,112.7868,112.9113,112.7868,112.8538,10225.0
2023-11-20 10:45:00,117.86,117.92,117.81,117.89,8275.0,112.8347,112.8921,112.7868,112.8634,8275.0
2023-11-20 10:50:00,117.87,118.05,117.8,117.97,6440.0,112.8443,113.0166,112.7772,112.94,6440.0
2023-11-20 10:55:00,117.96,118.05,117.89,118.05,7337.0,112.9304,113.0166,112.8634,113.0166,7337.0
2023-11-20 11:00:00,118.1,118.27,118.09,118.2,8720.0,113.0645,113.2272,113.0549,113.1602,8720.0
2023-11-20 11:05:00,118.21,118.3,118.2,118.22,4568.0,113.1698,113.2559,113.1602,113.1793,4568.0
2023-11-20 11:10:00,118.27,118.27,118.11,118.12,8023.0,113.2272,113.2272,113.074,113.0836,8023.0
2023-11-20 11:15:00,118.13,118.23,118.01,118.18,9123.0,113.0932,113.1889,112.9783,113.141,9123.0
2023-11-20 11:20:00,118.19,118.21,118.07,118.09,8081.0,113.1506,113.1698,113.0357,113.0549,8081.0
2023-11-20 11:25:00,118.13,118.16,118.03,118.1,5460.0,113.0932,113.1219,112.9974,113.0645,5460.0
2023-11-20 11:30:00,118.12,118.15,117.94,118.09,7092.0,113.0836,113.1123,112.9113,113.0549,7092.0
2023-11-20 11:35:00,118.09,118.17,118.09,118.15,4382.0,113.0549,113.1315,113.0549,113.1123,4382.0
2023-11-20 11:40:00,118.12,118.16,118.06,118.15,7898.0,113.0836,113.1219,113.0262,113.1123,7898.0
2023-11-20 11:45:00,118.15,118.18,118.06,118.11,8490.0,113.1123,113.141,113.0262,113.074,8490.0
2023-11-20 11:50:00,118.12,118.12,118.01,118.04,5699.0,113.0836,113.0836,112.9783,113.007,5699.0
2023-11-20 11:55:00,118.02,118.09,117.97,118.05,5050.0,112.9879,113.0549,112.94,113.0166,5050.0
2023-11-20 12:00:00,118.04,118.04,117.92,118.0,26580.0,113.007,113.007,112.8921,112.9687,26580.0
2023-11-20 12:05:00,118.03,118.15,118.03,118.09,3516.0,112.9974,113.1123,112.9974,113.0549,3516.0
2023-11-20 12:10:00,118.06,118.12,117.99,118.05,3379.0,113.0262,113.0836,112.9591,113.0166,3379.0
2023-11-20 12:15:00,118.04,118.08,118.03,118.08,3291.0,113.007,113.0453,112.9974,113.0453,3291.0
2023-11-20 12:20:00,118.07,118.11,118.07,118.07,8385.0,113.0357,113.074,113.0357,113.0357,8385.0
2023-11-20 12:25:00,118.05,118.05,117.95,117.96,3960.0,113.0166,113.0166,112.9209,112.9304,3960.0
2023-11-20 12:30:00,117.97,118.0,117.93,117.95,3206.0,112.94,112.9687,112.9017,112.9209,3206.0
2023-11-20 12:35:00,117.96,118.06,117.96,118.04,4407.0,112.9304,113.0262,112.9304,113.007,4407.0
2023-11-20 12:40:00,118.04,118.17,118.02,118.09,6066.0,113.007,113.1315,112.9879,113.0549,6066.0
2023-11-20 12:45:00,118.1,118.26,118.08,118.14,6123.0,113.0645,113.2176,113.0453,113.1027,6123.0
2023-11-20 12:50:00,118.14,118.16,118.12,118.16,2060.0,113.1027,113.1219,113.0836,113.1219,2060.0
2023-11-20 12:55:00,118.15,118.25,118.13,118.23,10114.0,113.1123,113.2081,113.0932,113.1889,10114.0
2023-11-20 13:00:00,118.23,118.65,118.22,118.65,4661.0,113.1889,113.591,113.1793,113.591,4661.0
2023-11-20 13:05:00,118.65,118.76,118.57,118.68,10437.0,113.591,113.6963,113.5144,113.6197,10437.0
2023-11-20 13:10:00,118.7,118.72,118.62,118.62,5444.0,113.6389,113.658,113.5623,113.5623,5444.0
2023-11-20 13:15:00,118.66,118.66,118.56,118.61,3328.0,113.6006,113.6006,113.5048,113.5527,3328.0
2023-11-20 13:20:00,118.63,118.69,118.6,118.68,5104.0,113.5719,113.6293,113.5431,113.6197,5104.0
2023-11-20 13:25:00,118.65,118.75,118.64,118.71,9378.0,113.591,113.6867,113.5814,113.6484,9378.0
2023-11-20 13:30:00,118.7,118.72,118.55,118.58,4361.0,113.6389,113.658,113.4953,113.524,4361.0
2023-11-20 13:35:00,118.6,118.63,118.48,118.57,4726.0,113.5431,113.5719,113.4283,113.5144,4726.0
2023-11-20 13:40:00,118.56,118.64,118.49,118.52,6938.0,113.5048,113.5814,113.4378,113.4665,6938.0
2023-11-20 13:45:00,118.52,118.65,118.5,118.58,5273.0,113.4665,113.591,113.4474,113.524,5273.0
2023-11-20 13:50:00,118.59,118.7,118.59,118.7,6524.0,113.5336,113.6389,113.5336,113.6389,6524.0
2023-11-20 13:55:00,118.7,118.73,118.66,118.7,12576.0,113.6389,113.6676,113.6006,113.6389,12576.0
2023-11-20 14:00:00,118.68,118.76,118.68,118.72,6414.0,113.6197,113.6963,113.6197,113.658,6414.0
2023-11-20 14:05:00,118.72,118.76,118.7,118.76,2975.0,113.658,113.6963,113.6389,113.6963,2975.0
2023-11-20 14:10:00,118.73,118.78,118.71,118.78,4210.0,113.6676,113.7155,113.6484,113.7155,4210.0
2023-11-20 14:15:00,118.8,118.8,118.7,118.72,5154.0,113.7346,113.7346,113.6389,113.658,5154.0
2023-11-20 14:20:00,118.78,118.82,118.75,118.8,4440.0,113.7155,113.7538,113.6867,113.7346,4440.0
2023-11-20 14:25:00,118.82,118.83,118.69,118.7,5184.0,113.7538,113.7633,113.6293,113.6389,5184.0
2023-11-20 14:30:00,118.72,118.85,118.72,118.79,5513.0,113.658,113.7825,113.658,113.725,5513.0
2023-11-20 14:35:00,118.81,118.86,118.79,118.83,5546.0,113.7442,113.7921,113.725,113.7633,5546.0
2023-11-20 14:40:00,118.84,118.92,118.83,118.92,6856.0,113.7729,113.8495,113.7633,113.8495,6856.0
2023-11-20 14:45:00,118.92,119.03,118.89,119.01,12078.0,113.8495,113.9548,113.8208,113.9357,12078.0
2023-11-20 14:50:00,118.99,119.03,118.89,118.96,19684.0,113.9165,113.9548,113.8208,113.8878,19684.0
2023-11-20 14:55:00,118.97,118.98,118.83,118.9,17634.0,113.8974,113.9069,113.7633,113.8303,17634.0
2023-11-20 15:00:00,118.91,118.91,118.76,118.8,6158.0,113.8399,113.8399,113.6963,113.7346,6158.0
2023-11-20 15:05:00,118.82,118.87,118.8,118.83,6462.0,113.7538,113.8016,113.7346,113.7633,6462.0
2023-11-20 15:10:00,118.83,118.86,118.75,118.84,7526.0,113.7633,113.7921,113.6867,113.7729,7526.0
2023-11-20 15:15:00,118.84,118.89,118.76,118.87,12068.0,113.7729,113.8208,113.6963,113.8016,12068.0
2023-11-20 15:20:00,118.85,118.91,118.82,118.89,37802.0,113.7825,113.8399,113.7538,113.8208,37802.0
2023-11-20 15:25:00,118.89,119.01,118.89,119.01,13259.0,113.8208,113.9357,113.8208,113.9357,13259.0
2023-11-20 15:30:00,119.01,119.01,118.82,118.9,8711.0,113.9357,113.9357,113.7538,113.8303,8711.0
2023-11-20 15:35:00,118.87,118.91,118.85,118.85,9339.0,113.8016,113.8399,113.7825,113.7825,9339.0
2023-11-20 15:40:00,118.84,118.92,118.8,118.91,9973.0,113.7729,113.8495,113.7346,113.8399,9973.0
2023-11-20 15:45:00,118.88,118.88,118.73,118.76,30007.0,113.8112,113.8112,113.6676,113.6963,30007.0
2023-11-20 15:50:00,118.76,118.81,118.68,118.75,42736.0,113.6963,113.7442,113.6197,113.6867,42736.0
2023-11-20 15:55:00,118.75,118.82,118.72,118.81,74237.0,113.6867,113.7538,113.658,113.7442,74237.0
2023-11-21 09:30:00,118.8,119.06,118.3,118.38,25810.0,113.7346,113.9835,113.2559,113.3325,25810.0
2023-11-21 09:35:00,118.32,118.7,118.2,118.7,5991.0,113.2751,113.6389,113.1602,113.6389,5991.0
2023-11-21 09:40:00,118.78,118.95,118.68,118.77,14097.0,113.7155,113.8782,113.6197,113.7059,14097.0
2023-11-21 09:45:00,118.78,118.82,118.62,118.78,17927.0,113.7155,113.7538,113.5623,113.7155,17927.0
2023-11-21 09:50:00,118.75,118.75,118.39,118.39,6385.0,113.6867,113.6867,113.3421,113.3421,6385.0
2023-11-21 09:55:00,118.39,118.76,118.29,118.68,12032.0,113.3421,113.6963,113.2464,113.6197,12032.0
2023-11-21 10:00:00,118.72,118.72,118.41,118.48,11510.0,113.658,113.658,113.3612,113.4283,11510.0
2023-11-21 10:05:00,118.44,118.61,118.4,118.4,6778.0,113.39,113.5527,113.3517,113.3517,6778.0
2023-11-21 10:10:00,118.43,118.5,118.34,118.44,18670.0,113.3804,113.4474,113.2942,113.39,18670.0
2023-11-21 10:15:00,118.48,118.62,118.47,118.62,5733.0,113.4283,113.5623,113.4187,113.5623,5733.0
2023-11-21 10:20:00,118.59,118.6,118.48,118.51,4214.0,113.5336,113.5431,113.4283,113.457,4214.0
2023-11-21 10:25:00,118.49,118.55,118.35,118.37,4068.0,113.4378,113.4953,113.3038,113.3229,4068.0
2023-11-21 10:30:00,118.37,118.42,118.31,118.37,27598.0,113.3229,113.3708,113.2655,113.3229,27598.0
2023-11-21 10:35:00,118.37,118.53,118.34,118.51,9395.0,113.3229,113.4761,113.2942,113.457,9395.0
2023-11-21 10:40:00,118.51,118.63,118.41,118.59,9521.0,113.457,113.5719,113.3612,113.5336,9521.0
2023-11-21 10:45:00,118.59,118.68,118.55,118.59,7007.0,113.5336,113.6197,113.4953,113.5336,7007.0
2023-11-21 10:50:00,118.62,118.67,118.57,118.62,18112.0,113.5623,113.6102,113.5144,113.5623,18112.0
2023-11-21 10:55:00,118.57,118.66,118.53,118.58,25908.0,113.5144,113.6006,113.4761,113.524,25908.0
2023-11-21 11:00:00,118.55,118.59,118.38,118.57,18097.0,113.4953,113.5336,113.3325,113.5144,18097.0
2023-11-21 11:05:00,118.53,118.58,118.38,118.48,18217.0,113.4761,113.524,113.3325,113.4283,18217.0
2023-11-21 11:10:00,118.42,118.45,118.22,118.36,24875.0,113.3708,113.3995,113.1793,113.3134,24875.0
2023-11-21 11:15:00,118.35,118.51,118.35,118.49,8676.0,113.3038,113.457,113.3038,113.4378,8676.0
2023-11-21 11:20:00,118.4,118.56,118.36,118.5,13499.0,113.3517,113.5048,113.3134,113.4474,13499.0
2023-11-21 11:25:00,118.48,118.58,118.31,118.54,17575.0,113.4283,113.524,113.2655,113.4857,17575.0
2023-11-21 11:30:00,118.56,118.7,118.55,118.68,20470.0,113.5048,113.6389,113.4953,113.6197,20470.0
2023-11-21 11:35:00,118.65,118.8,118.43,118.53,34822.0,113.591,113.7346,113.3804,113.4761,34822.0
2023-11-21 11:40:00,118.5,118.62,118.39,118.45,18227.0,113.4474,113.5623,113.3421,113.3995,18227.0
2023-11-21 11:45:00,118.48,118.69,118.48,118.67,19362.0,113.4283,113.6293,113.4283,113.6102,19362.0
2023-11-21 11:50:00,118.63,118.7,118.48,118.51,23438.0,113.5719,113.6389,113.4283,113.457,23438.0
2023-11-21 11:55:00,118.49,118.55,118.44,118.51,16089.0,113.4378,113.4953,113.39,113.457,16089.0
2023-11-21 12:00:00,118.5,118.53,118.39,118.42,20798.0,113.4474,113.4761,113.3421,113.3708,20798.0
2023-11-21 12:05:00,118.43,118.51,118.42,118.46,8899.0,113.3804,113.457,113.3708,113.4091,8899.0
2023-11-21 12:10:00,118.49,118.59,118.42,118.48,17368.0,113.4378,113.5336,113.3708,113.4283,17368.0
2023-11-21 12:15:00,118.48,118.51,118.4,118.48,9028.0,113.4283,113.457,113.3517,113.4283,9028.0
2023-11-21 12:20:00,118.45,118.51,118.42,118.5,7350.0,113.3995,113.457,113.3708,113.4474,7350.0
2023-11-21 12:25:00,118.5,118.52,118.42,118.52,9667.0,113.4474,113.4665,113.3708,113.4665,9667.0
2023-11-21 12:30:00,118.52,118.52,118.45,118.47,9764.0,113.4665,113.4665,113.3995,113.4187,9764.0
2023-11-21 12:35:00,118.47,118.48,118.4,118.4,12758.0,113.4187,113.4283,113.3517,113.3517,12758.0
2023-11-21 12:40:00,118.38,118.41,118.33,118.4,11254.0,113.3325,113.3612,113.2846,113.3517,11254.0
2023-11-21 12:45:00,118.38,118.55,118.38,118.55,13945.0,113.3325,113.4953,113.3325,113.4953,13945.0
2023-11-21 12:50:00,118.53,118.54,118.44,118.49,9020.0,113.4761,113.4857,113.39,113.4378,9020.0
2023-11-21 12:55:00,118.48,118.53,118.42,118.5,7855.0,113.4283,113.4761,113.3708,113.4474,7855.0
2023-11-21 13:00:00,118.45,118.46,118.33,118.42,5010.0,113.3995,113.4091,113.2846,113.3708,5010.0
2023-11-21 13:05:00,118.45,118.49,118.41,118.44,6784.0,113.3995,113.4378,113.3612,113.39,6784.0
2023-11-21 13:10:00,118.46,118.46,118.34,118.38,6168.0,113.4091,113.4091,113.2942,113.3325,6168.0
2023-11-21 13:15:00,118.37,118.4,118.3,118.35,5457.0,113.3229,113.3517,113.2559,113.3038,5457.0
2023-11-21 13:20:00,118.33,118.36,118.19,118.26,6635.0,113.2846,113.3134,113.1506,113.2176,6635.0
2023-11-21 13:25:00,118.25,118.34,118.25,118.29,13463.0,113.2081,113.2942,113.2081,113.2464,13463.0
2023-11-21 13:30:00,118.25,118.32,118.16,118.28,6978.0,113.2081,113.2751,113.1219,113.2368,6978.0
2023-11-21 13:35:00,118.3,118.49,118.26,118.4,19060.0,113.2559,113.4378,113.2176,113.3517,19060.0
2023-11-21 13:40:00,118.45,118.54,118.42,118.45,15597.0,113.3995,113.4857,113.3708,113.3995,15597.0
2023-11-21 13:45:00,118.49,118.54,118.42,118.5,12501.0,113.4378,113.4857,113.3708,113.4474,12501.0
2023-11-21 13:50:00,118.5,118.52,118.35,118.39,10662.0,113.4474,113.4665,113.3038,113.3421,10662.0
2023-11-21 13:55:00,118.42,118.45,118.36,118.42,9291.0,113.3708,113.3995,113.3134,113.3708,9291.0
2023-11-21 14:00:00,118.37,118.45,118.3,118.45,11734.0,113.3229,113.3995,113.2559,113.3995,11734.0
2023-11-21 14:05:00,118.43,118.44,118.27,118.36,13428.0,113.3804,113.39,113.2272,113.3134,13428.0
2023-11-21 14:10:00,118.36,118.43,118.29,118.42,11639.0,113.3134,113.3804,113.2464,113.3708,11639.0
2023-11-21 14:15:00,118.4,118.42,118.29,118.4,7876.0,113.3517,113.3708,113.2464,113.3517,7876.0
2023-11-21 14:20:00,118.38,118.4,118.27,118.31,7699.0,113.3325,113.3517,113.2272,113.2655,7699.0
2023-11-21 14:25:00,118.29,118.38,118.26,118.3,10787.0,113.2464,113.3325,113.2176,113.2559,10787.0
2023-11-21 14:30:00,118.3,118.33,118.2,118.22,9436.0,113.2559,113.2846,113.1602,113.1793,9436.0
2023-11-21 14:35:00,118.25,118.28,118.21,118.26,11228.0,113.2081,113.2368,113.1698,113.2176,11228.0
2023-11-21 14:40:00,118.23,118.31,118.21,118.24,7768.0,113.1889,113.2655,113.1698,113.1985,7768.0
2023-11-21 14:45:00,118.26,118.3,118.2,118.25,6933.0,113.2176,113.2559,113.1602,113.2081,6933.0
2023-11-21 14:50:00,118.23,118.25,118.18,118.25,10578.0,113.1889,113.2081,113.141,113.2081,10578.0
2023-11-21 14:55:00,118.23,118.38,118.2,118.34,13794.0,113.1889,113.3325,113.1602,113.2942,13794.0
2023-11-21 15:00:00,118.34,118.35,118.25,118.26,9129.0,113.2942,113.3038,113.2081,113.2176,9129.0
2023-11-21 15:05:00,118.25,118.38,118.23,118.33,11156.0,113.2081,113.3325,113.1889,113.2846,11156.0
2023-11-21 15:10:00,118.33,118.36,118.25,118.28,6837.0,113.2846,113.3134,113.2081,113.2368,6837.0
2023-11-21 15:15:00,118.27,118.37,118.24,118.34,14342.0,113.2272,113.3229,113.1985,113.2942,14342.0
2023-11-21 15:20:00,118.34,118.35,118.19,118.22,18142.0,113.2942,113.3038,113.1506,113.1793,18142.0
2023-11-21 15:25:00,118.24,118.3,118.18,118.26,11648.0,113.1985,113.2559,113.141,113.2176,11648.0
2023-11-21 15:30:00,118.23,118.29,118.13,118.21,13360.0,113.1889,113.2464,113.0932,113.1698,13360.0
2023-11-21 15:35:00,118.19,118.24,118.14,118.23,19651.0,113.1506,113.1985,113.1027,113.1889,19651.0
2023-11-21 15:40:00,118.22,118.27,118.15,118.26,17951.0,113.1793,113.2272,113.1123,113.2176,17951.0
2023-11-21 15:45:00,118.27,118.36,118.2,118.36,14844.0,113.2272,113.3134,113.1602,113.3134,14844.0
2023-11-21 15:50:00,118.36,118.39,118.31,118.38,24081.0,113.3134,113.3421,113.2655,113.3325,24081.0
2023-11-21 15:55:00,118.38,118.43,118.3,118.36,78618.0,113.3325,113.3804,113.2559,113.3134,78618.0
2023-11-22 09:30:00,119.17,119.35,118.9,119.11,20692.0,114.0888,114.2612,113.8303,114.0314,20692.0
2023-11-22 09:35:00,119.18,119.6,119.08,119.6,4362.0,114.0984,114.5005,114.0027,114.5005,4362.0
2023-11-22 09:40:00,119.61,119.89,119.54,119.63,4817.0,114.5101,114.7781,114.4431,114.5292,4817.0
2023-11-22 09:45:00,119.59,119.75,119.48,119.57,12138.0,114.4909,114.6441,114.3856,114.4718,12138.0
2023-11-22 09:50:00,119.51,119.62,119.11,119.2,21378.0,114.4143,114.5196,114.0314,114.1176,21378.0
2023-11-22 09:55:00,119.32,119.41,119.01,119.29,16971.0,114.2324,114.3186,113.9357,114.2037,16971.0
2023-11-22 10:00:00,119.29,119.29,118.71,119.03,27969.0,114.2037,114.2037,113.6484,113.9548,27969.0
2023-11-22 10:05:00,119.04,119.16,118.72,118.81,23820.0,113.9644,114.0793,113.658,113.7442,23820.0
2023-11-22 10:10:00,118.78,119.13,118.53,119.13,20832.0,113.7155,114.0505,113.4761,114.0505,20832.0
2023-11-22 10:15:00,119.14,119.27,118.97,119.06,20806.0,114.0601,114.1846,113.8974,113.9835,20806.0
2023-11-22 10:20:00,119.02,119.22,119.02,119.17,17488.0,113.9452,114.1367,113.9452,114.0888,17488.0
2023-11-22 10:25:00,119.14,119.32,119.13,119.32,20061.0,114.0601,114.2324,114.0505,114.2324,20061.0
2023-11-22 10:30:00,119.32,119.39,119.14,119.21,15160.0,114.2324,114.2995,114.0601,114.1271,15160.0
2023-11-22 10:35:00,119.21,119.52,119.18,119.41,24119.0,114.1271,114.4239,114.0984,114.3186,24119.0
2023-11-22 10:40:00,119.39,119.54,119.32,119.43,21102.0,114.2995,114.4431,114.2324,114.3377,21102.0
2023-11-22 10:45:00,119.43,119.49,119.31,119.45,16916.0,114.3377,114.3952,114.2229,114.3569,16916.0
2023-11-22 10:50:00,119.39,119.52,119.18,119.25,14808.0,114.2995,114.4239,114.0984,114.1654,14808.0
2023-11-22 10:55:00,119.26,119.35,119.16,119.17,16921.0,114.175,114.2612,114.0793,114.0888,16921.0
2023-11-22 11:00:00,119.17,119.28,119.05,119.18,18845.0,114.0888,114.1941,113.9739,114.0984,18845.0
2023-11-22 11:05:00,119.22,119.38,119.18,119.35,13633.0,114.1367,114.2899,114.0984,114.2612,13633.0
2023-11-22 11:10:00,119.3,119.5,119.22,119.48,12263.0,114.2133,114.4048,114.1367,114.3856,12263.0
2023-11-22 11:15:00,119.48,119.48,119.32,119.41,13964.0,114.3856,114.3856,114.2324,114.3186,13964.0
2023-11-22 11:20:00,119.36,119.53,119.32,119.53,13539.0,114.2707,114.4335,114.2324,114.4335,13539.0
2023-11-22 11:25:00,119.5,119.52,119.29,119.4,15014.0,114.4048,114.4239,114.2037,114.309,15014.0
2023-11-22 11:30:00,119.39,119.46,119.36,119.42,18525.0,114.2995,114.3665,114.2707,114.3282,18525.0
2023-11-22 11:35:00,119.38,119.5,119.26,119.43,19577.0,114.2899,114.4048,114.175,114.3377,19577.0
2023-11-22 11:40:00,119.41,119.52,119.34,119.52,14650.0,114.3186,114.4239,114.2516,114.4239,14650.0
2023-11-22 11:45:00,119.55,119.59,119.22,119.25,14284.0,114.4526,114.4909,114.1367,114.1654,14284.0
2023-11-22 11:50:00,119.25,119.3,119.15,119.21,16651.0,114.1654,114.2133,114.0697,114.1271,16651.0
2023-11-22 11:55:00,119.21,119.42,119.18,119.42,19657.0,114.1271,114.3282,114.0984,114.3282,19657.0
2023-11-22 12:00:00,119.42,119.53,119.35,119.48,14919.0,114.3282,114.4335,114.2612,114.3856,14919.0
2023-11-22 12:05:00,119.53,119.54,119.39,119.54,24615.0,114.4335,114.4431,114.2995,114.4431,24615.0
2023-11-22 12:10:00,119.55,119.6,119.34,119.36,21986.0,114.4526,114.5005,114.2516,114.2707,21986.0
2023-11-22 12:15:00,119.36,119.36,119.2,119.31,20057.0,114.2707,114.2707,114.1176,114.2229,20057.0
2023-11-22 12:20:00,119.31,119.38,119.18,119.22,12165.0,114.2229,114.2899,114.0984,114.1367,12165.0
2023-11-22 12:25:00,119.19,119.27,119.03,119.11,17207.0,114.108,114.1846,113.9548,114.0314,17207.0
2023-11-22 12:30:00,119.08,119.13,118.99,119.08,17039.0,114.0027,114.0505,113.9165,114.0027,17039.0
2023-11-22 12:35:00,119.08,119.18,118.94,118.97,20917.0,114.0027,114.0984,113.8686,113.8974,20917.0
2023-11-22 12:40:00,118.96,119.08,118.9,118.97,12431.0,113.8878,114.0027,113.8303,113.8974,12431.0
2023-11-22 12:45:00,118.89,118.99,118.77,118.83,13867.0,113.8208,113.9165,113.7059,113.7633,13867.0
2023-11-22 12:50:00,118.77,118.97,118.71,118.91,14211.0,113.7059,113.8974,113.6484,113.8399,14211.0
2023-11-22 12:55:00,118.85,118.92,118.78,118.9,17335.0,113.7825,113.8495,113.7155,113.8303,17335.0
2023-11-22 13:00:00,118.9,118.95,118.74,118.8,15866.0,113.8303,113.8782,113.6772,113.7346,15866.0
2023-11-22 13:05:00,118.75,118.84,118.71,118.81,13733.0,113.6867,113.7729,113.6484,113.7442,13733.0
2023-11-22 13:10:00,118.82,118.97,118.77,118.92,13568.0,113.7538,113.8974,113.7059,113.8495,13568.0
2023-11-22 13:15:00,118.94,118.97,118.51,118.63,15110.0,113.8686,113.8974,113.457,113.5719,15110.0
2023-11-22 13:20:00,118.64,118.75,118.59,118.68,16982.0,113.5814,113.6867,113.5336,113.6197,16982.0
2023-11-22 13:25:00,118.63,118.73,118.57,118.71,15661.0,113.5719,113.6676,113.5144,113.6484,15661.0
2023-11-22 13:30:00,118.71,118.86,118.65,118.8,11195.0,113.6484,113.7921,113.591,113.7346,11195.0
2023-11-22 13:35:00,118.8,118.92,118.68,118.78,14095.0,113.7346,113.8495,113.6197,113.7155,14095.0
2023-11-22 13:40:00,118.7,118.81,118.59,118.67,14648.0,113.6389,113.7442,113.5336,113.6102,14648.0
2023-11-22 13:45:00,118.6,118.78,118.52,118.71,13589.0,113.5431,113.7155,113.4665,113.6484,13589.0
2023-11-22 13:50:00,118.71,118.79,118.52,118.57,13592.0,113.6484,113.725,113.4665,113.5144,13592.0
2023-11-22 13:55:00,118.63,118.73,118.55,118.59,18718.0,113.5719,113.6676,113.4953,113.5336,18718.0
2023-11-22 14:00:00,118.62,118.74,118.59,118.64,13554.0,113.5623,113.6772,113.5336,113.5814,13554.0
2023-11-22 14:05:00,118.61,118.68,118.56,118.63,13622.0,113.5527,113.6197,113.5048,113.5719,13622.0
2023-11-22 14:10:00,118.58,118.63,118.5,118.58,16254.0,113.524,113.5719,113.4474,113.524,16254.0
2023-11-22 14:15:00,118.54,118.62,118.45,118.56,17134.0,113.4857,113.5623,113.3995,113.5048,17134.0
2023-11-22 14:20:00,118.54,118.58,118.35,118.46,19061.0,113.4857,113.524,113.3038,113.4091,19061.0
2023-11-22 14:25:00,118.47,118.66,118.46,118.57,18021.0,113.4187,113.6006,113.4091,113.5144,18021.0
2023-11-22 14:30:00,118.58,118.58,118.41,118.5,17242.0,113.524,113.524,113.3612,113.4474,17242.0
2023-11-22 14:35:00,118.47,118.5,118.25,118.3,13974.0,113.4187,113.4474,113.2081,113.2559,13974.0
2023-11-22 14:40:00,118.36,118.47,118.35,118.46,12192.0,113.3134,113.4187,113.3038,113.4091,12192.0
2023-11-22 14:45:00,118.46,118.49,118.36,118.45,12324.0,113.4091,113.4378,113.3134,113.3995,12324.0
2023-11-22 14:50:00,118.46,118.61,118.45,118.58,15265.0,113.4091,113.5527,113.3995,113.524,15265.0
2023-11-22 14:55:00,118.55,118.59,118.42,118.5,12614.0,113.4953,113.5336,113.3708,113.4474,12614.0
2023-11-22 15:00:00,118.53,118.65,118.43,118.61,14457.0,113.4761,113.591,113.3804,113.5527,14457.0
2023-11-22 15:05:00,118.62,118.82,118.59,118.7,17500.0,113.5623,113.7538,113.5336,113.6389,17500.0
2023-11-22 15:10:00,118.66,118.74,118.63,118.68,16513.0,113.6006,113.6772,113.5719,113.6197,16513.0
2023-11-22 15:15:00,118.7,118.77,118.67,118.72,12268.0,113.6389,113.7059,113.6102,113.658,12268.0
2023-11-22 15:20:00,118.72,118.78,118.58,118.65,18651.0,113.658,113.7155,113.524,113.591,18651.0
2023-11-22 15:25:00,118.62,118.75,118.62,118.73,15126.0,113.5623,113.6867,113.5623,113.6676,15126.0
2023-11-22 15:30:00,118.73,118.78,118.68,118.78,21776.0,113.6676,113.7155,113.6197,113.7155,21776.0
2023-11-22 15:35:00,118.78,118.83,118.7,118.79,16087.0,113.7155,113.7633,113.6389,113.725,16087.0
2023-11-22 15:40:00,118.79,118.86,118.67,118.74,25944.0,113.725,113.7921,113.6102,113.6772,25944.0
2023-11-22 15:45:00,118.71,118.92,118.7,118.91,12946.0,113.6484,113.8495,113.6389,113.8399,12946.0
2023-11-22 15:50:00,118.89,118.99,118.85,118.87,34179.0,113.8208,113.9165,113.7825,113.8016,34179.0
2023-11-22 15:55:00,118.87,119.06,118.83,118.97,103065.0,113.8016,113.9835,113.7633,113.8974,103065.0
2023-11-24 09:30:00,119.31,119.32,118.48,118.67,40633.0,114.2229,114.2324,113.4283,113.6102,40633.0
2023-11-24 09:35:00,118.75,118.96,118.58,118.58,2218.0,113.6867,113.8878,113.524,113.524,2218.0
2023-11-24 09:40:00,118.84,118.84,118.52,118.62,3201.0,113.7729,113.7729,113.4665,113.5623,3201.0
2023-11-24 09:45:00,118.52,118.73,118.51,118.7,4269.0,113.4665,113.6676,113.457,113.6389,4269.0
2023-11-24 09:50:00,118.67,118.72,118.39,118.51,3920.0,113.6102,113.658,113.3421,113.457,3920.0
2023-11-24 09:55:00,118.5,118.68,118.39,118.67,6445.0,113.4474,113.6197,113.3421,113.6102,6445.0
2023-11-24 10:00:00,118.56,118.64,118.48,118.56,5706.0,113.5048,113.5814,113.4283,113.5048,5706.0
2023-11-24 10:05:00,118.6,118.6,118.23,118.23,9260.0,113.5431,113.5431,113.1889,113.1889,9260.0
2023-11-24 10:10:00,118.25,118.33,118.23,118.28,4789.0,113.2081,113.2846,113.1889,113.2368,4789.0
2023-11-24 10:15:00,118.3,118.39,118.24,118.39,3800.0,113.2559,113.3421,113.1985,113.3421,3800.0
2023-11-24 10:20:00,118.39,118.62,118.39,118.61,3368.0,113.3421,113.5623,113.3421,113.5527,3368.0
2023-11-24 10:25:00,118.61,118.71,118.56,118.62,3566.0,113.5527,113.6484,113.5048,113.5623,3566.0
2023-11-24 10:30:00,118.61,118.69,118.6,118.61,2588.0,113.5527,113.6293,113.5431,113.5527,2588.0
2023-11-24 10:35:00,118.62,118.8,118.56,118.58,3613.0,113.5623,113.7346,113.5048,113.524,3613.0
2023-11-24 10:40:00,118.62,118.68,118.59,118.65,8532.0,113.5623,113.6197,113.5336,113.591,8532.0
2023-11-24 10:45:00,118.64,118.67,118.58,118.67,1663.0,113.5814,113.6102,113.524,113.6102,1663.0
2023-11-24 10:50:00,118.67,118.79,118.66,118.78,2485.0,113.6102,113.725,113.6006,113.7155,2485.0
2023-11-24 10:55:00,118.75,118.85,118.71,118.74,5773.0,113.6867,113.7825,113.6484,113.6772,5773.0
2023-11-24 11:00:00,118.74,118.86,118.7,118.7,4144.0,113.6772,113.7921,113.6389,113.6389,4144.0
2023-11-24 11:05:00,118.73,118.74,118.67,118.68,2883.0,113.6676,113.6772,113.6102,113.6197,2883.0
2023-11-24 11:10:00,118.68,118.86,118.56,118.81,9000.0,113.6197,113.7921,113.5048,113.7442,9000.0
2023-11-24 11:15:00,118.8,118.84,118.73,118.73,2359.0,113.7346,113.7729,113.6676,113.6676,2359.0
2023-11-24 11:20:00,118.71,118.75,118.68,118.72,2654.0,113.6484,113.6867,113.6197,113.658,2654.0
2023-11-24 11:25:00,118.7,118.78,118.68,118.78,3030.0,113.6389,113.7155,113.6197,113.7155,3030.0
2023-11-24 11:30:00,118.78,118.86,118.74,118.76,4742.0,113.7155,113.7921,113.6772,113.6963,4742.0
2023-11-24 11:35:00,118.76,118.8,118.75,118.78,1804.0,113.6963,113.7346,113.6867,113.7155,1804.0
2023-11-24 11:40:00,118.8,118.9,118.8,118.87,4769.0,113.7346,113.8303,113.7346,113.8016,4769.0
2023-11-24 11:45:00,118.85,118.88,118.77,118.78,5523.0,113.7825,113.8112,113.7059,113.7155,5523.0
2023-11-24 11:50:00,118.77,118.81,118.75,118.79,3280.0,113.7059,113.7442,113.6867,113.725,3280.0
2023-11-24 11:55:00,118.79,118.81,118.71,118.72,6362.0,113.725,113.7442,113.6484,113.658,6362.0
2023-11-24 12:00:00,118.76,118.87,118.73,118.8,5959.0,113.6963,113.8016,113.6676,113.7346,5959.0
2023-11-24 12:05:00,118.79,118.8,118.77,118.78,1039.0,113.725,113.7346,113.7059,113.7155,1039.0
2023-11-24 12:10:00,118.8,118.88,118.73,118.85,6016.0,113.7346,113.8112,113.6676,113.7825,6016.0
2023-11-24 12:15:00,118.9,118.9,118.77,118.78,4273.0,113.8303,113.8303,113.7059,113.7155,4273.0
2023-11-24 12:20:00,118.8,118.82,118.73,118.74,3895.0,113.7346,113.7538,113.6676,113.6772,3895.0
2023-11-24 12:25:00,118.75,118.76,118.67,118.68,16450.0,113.6867,113.6963,113.6102,113.6197,16450.0
2023-11-24 12:30:00,118.69,118.76,118.65,118.68,3872.0,113.6293,113.6963,113.591,113.6197,3872.0
2023-11-24 12:35:00,118.65,118.66,118.62,118.63,4690.0,113.591,113.6006,113.5623,113.5719,4690.0
2023-11-24 12:40:00,118.63,118.67,118.6,118.63,5943.0,113.5719,113.6102,113.5431,113.5719,5943.0
2023-11-24 12:45:00,118.6,118.65,118.6,118.62,7000.0,113.5431,113.591,113.5431,113.5623,7000.0
2023-11-24 12:50:00,118.61,118.62,118.56,118.57,8984.0,113.5527,113.5623,113.5048,113.5144,8984.0
2023-11-24 12:55:00,118.56,118.56,118.47,118.56,28857.0,113.5048,113.5048,113.4187,113.5048,28857.0
2023-11-27 09:30:00,118.19,118.48,118.0,118.0,11691.0,113.1506,113.4283,112.9687,112.9687,11691.0
2023-11-27 09:35:00,117.98,118.04,117.74,117.81,2537.0,112.9496,113.007,112.7198,112.7868,2537.0
2023-11-27 09:40:00,117.92,118.11,117.83,117.91,6592.0,112.8921,113.074,112.806,112.8826,6592.0
2023-11-27 09:45:00,118.04,118.08,117.94,117.95,1853.0,113.007,113.0453,112.9113,112.9209,1853.0
2023-11-27 09:50:00,118.02,118.03,117.84,118.0,12406.0,112.9879,112.9974,112.8155,112.9687,12406.0
2023-11-27 09:55:00,117.97,118.22,117.97,118.22,7549.0,112.94,113.1793,112.94,113.1793,7549.0
2023-11-27 10:00:00,118.29,118.51,118.21,118.5,5439.0,113.2464,113.457,113.1698,113.4474,5439.0
2023-11-27 10:05:00,118.48,118.52,118.35,118.49,10328.0,113.4283,113.4665,113.3038,113.4378,10328.0
2023-11-27 10:10:00,118.48,118.5,118.37,118.45,3075.0,113.4283,113.4474,113.3229,113.3995,3075.0
2023-11-27 10:15:00,118.45,118.45,118.28,118.39,6156.0,113.3995,113.3995,113.2368,113.3421,6156.0
2023-11-27 10:20:00,118.4,118.42,118.34,118.34,9366.0,113.3517,113.3708,113.2942,113.2942,9366.0
2023-11-27 10:25:00,118.31,118.37,118.28,118.29,1051.0,113.2655,113.3229,113.2368,113.2464,1051.0
2023-11-27 10:30:00,118.36,118.41,118.32,118.33,3824.0,113.3134,113.3612,113.2751,113.2846,3824.0
2023-11-27 10:35:00,118.35,118.49,118.35,118.48,2335.0,113.3038,113.4378,113.3038,113.4283,2335.0
2023-11-27 10:40:00,118.46,118.59,118.44,118.57,5728.0,113.4091,113.5336,113.39,113.5144,5728.0
2023-11-27 10:45:00,118.53,118.56,118.45,118.54,5659.0,113.4761,113.5048,113.3995,113.4857,5659.0
2023-11-27 10:50:00,118.55,118.62,118.53,118.57,9611.0,113.4953,113.5623,113.4761,113.5144,9611.0
2023-11-27 10:55:00,118.55,118.64,118.55,118.64,2441.0,113.4953,113.5814,113.4953,113.5814,2441.0
2023-11-27 11:00:00,118.58,118.59,118.26,118.27,3900.0,113.524,113.5336,113.2176,113.2272,3900.0
2023-11-27 11:05:00,118.35,118.49,118.25,118.49,10266.0,113.3038,113.4378,113.2081,113.4378,10266.0
2023-11-27 11:10:00,118.46,118.51,118.39,118.43,3585.0,113.4091,113.457,113.3421,113.3804,3585.0
2023-11-27 11:15:00,118.41,118.49,118.39,118.47,4733.0,113.3612,113.4378,113.3421,113.4187,4733.0
2023-11-27 11:20:00,118.47,118.51,118.42,118.45,5727.0,113.4187,113.457,113.3708,113.3995,5727.0
2023-11-27 11:25:00,118.51,118.52,118.45,118.48,3450.0,113.457,113.4665,113.3995,113.4283,3450.0
2023-11-27 11:30:00,118.47,118.57,118.44,118.55,14064.0,113.4187,113.5144,113.39,113.4953,14064.0
2023-11-27 11:35:00,118.54,118.62,118.5,118.59,8809.0,113.4857,113.5623,113.4474,113.5336,8809.0
2023-11-27 11:40:00,118.62,118.67,118.5,118.53,9689.0,113.5623,113.6102,113.4474,113.4761,9689.0
2023-11-27 11:45:00,118.48,118.56,118.45,118.52,7749.0,113.4283,113.5048,113.3995,113.4665,7749.0
2023-11-27 11:50:00,118.52,118.69,118.51,118.67,3492.0,113.4665,113.6293,113.457,113.6102,3492.0
2023-11-27 11:55:00,118.73,118.82,118.71,118.72,3189.0,113.6676,113.7538,113.6484,113.658,3189.0
2023-11-27 12:00:00,118.75,118.75,118.58,118.68,5601.0,113.6867,113.6867,113.524,113.6197,5601.0
2023-11-27 12:05:00,118.66,118.77,118.62,118.74,3710.0,113.6006,113.7059,113.5623,113.6772,3710.0
2023-11-27 12:10:00,118.76,118.77,118.71,118.76,5181.0,113.6963,113.7059,113.6484,113.6963,5181.0
2023-11-27 12:15:00,118.78,118.82,118.67,118.72,11530.0,113.7155,113.7538,113.6102,113.658,11530.0
2023-11-27 12:20:00,118.71,118.71,118.55,118.57,13754.0,113.6484,113.6484,113.4953,113.5144,13754.0
2023-11-27 12:25:00,118.55,118.59,118.48,118.55,3638.0,113.4953,113.5336,113.4283,113.4953,3638.0
2023-11-27 12:30:00,118.53,118.65,118.52,118.64,4688.0,113.4761,113.591,113.4665,113.5814,4688.0
2023-11-27 12:35:00,118.58,118.61,118.41,118.43,3941.0,113.524,113.5527,113.3612,113.3804,3941.0
2023-11-27 12:40:00,118.43,118.49,118.41,118.47,2647.0,113.3804,113.4378,113.3612,113.4187,2647.0
2023-11-27 12:45:00,118.48,118.55,118.44,118.46,8512.0,113.4283,113.4953,113.39,113.4091,8512.0
2023-11-27 12:50:00,118.5,118.53,118.47,118.51,4951.0,113.4474,113.4761,113.4187,113.457,4951.0
2023-11-27 12:55:00,118.49,118.59,118.45,118.53,6084.0,113.4378,113.5336,113.3995,113.4761,6084.0
2023-11-27 13:00:00,118.49,118.59,118.48,118.59,4553.0,113.4378,113.5336,113.4283,113.5336,4553.0
2023-11-27 13:05:00,118.58,118.61,118.53,118.59,3707.0,113.524,113.5527,113.4761,113.5336,3707.0
2023-11-27 13:10:00,118.59,118.72,118.58,118.71,3225.0,113.5336,113.658,113.524,113.6484,3225.0
2023-11-27 13:15:00,118.71,118.73,118.61,118.69,7254.0,113.6484,113.6676,113.5527,113.6293,7254.0
2023-11-27 13:20:00,118.65,118.79,118.63,118.76,3877.0,113.591,113.725,113.5719,113.6963,3877.0
2023-11-27 13:25:00,118.76,118.78,118.71,118.73,4228.0,113.6963,113.7155,113.6484,113.6676,4228.0
2023-11-27 13:30:00,118.67,118.72,118.63,118.71,6220.0,113.6102,113.658,113.5719,113.6484,6220.0
2023-11-27 13:35:00,118.67,118.71,118.66,118.71,2345.0,113.6102,113.6484,113.6006,113.6484,2345.0
2023-11-27 13:40:00,118.69,118.75,118.67,118.75,6289.0,113.6293,113.6867,113.6102,113.6867,6289.0
2023-11-27 13:45:00,118.73,118.74,118.66,118.67,5042.0,113.6676,113.6772,113.6006,113.6102,5042.0
2023-11-27 13:50:00,118.66,118.74,118.66,118.72,9015.0,113.6006,113.6772,113.6006,113.658,9015.0
2023-11-27 13:55:00,118.72,118.78,118.71,118.74,6653.0,113.658,113.7155,113.6484,113.6772,6653.0
2023-11-27 14:00:00,118.75,118.76,118.71,118.76,6707.0,113.6867,113.6963,113.6484,113.6963,6707.0
2023-11-27 14:05:00,118.76,118.76,118.71,118.76,3297.0,113.6963,113.6963,113.6484,113.6963,3297.0
2023-11-27 14:10:00,118.76,118.83,118.74,118.82,3977.0,113.6963,113.7633,113.6772,113.7538,3977.0
2023-11-27 14:15:00,118.8,118.82,118.76,118.76,3755.0,113.7346,113.7538,113.6963,113.6963,3755.0
2023-11-27 14:20:00,118.76,118.82,118.71,118.73,4010.0,113.6963,113.7538,113.6484,113.6676,4010.0
2023-11-27 14:25:00,118.74,118.88,118.74,118.86,3800.0,113.6772,113.8112,113.6772,113.7921,3800.0
2023-11-27 14:30:00,118.84,118.87,118.75,118.76,4746.0,113.7729,113.8016,113.6867,113.6963,4746.0
2023-11-27 14:35:00,118.75,118.8,118.72,118.75,4433.0,113.6867,113.7346,113.658,113.6867,4433.0
2023-11-27 14:40:00,118.72,118.75,118.6,118.7,8308.0,113.658,113.6867,113.5431,113.6389,8308.0
2023-11-27 14:45:00,118.71,118.71,118.53,118.53,5267.0,113.6484,113.6484,113.4761,113.4761,5267.0
2023-11-27 14:50:00,118.54,118.68,118.54,118.66,6264.0,113.4857,113.6197,113.4857,113.6006,6264.0
2023-11-27 14:55:00,118.68,118.75,118.65,118.75,5560.0,113.6197,113.6867,113.591,113.6867,5560.0
2023-11-27 15:00:00,118.74,118.77,118.66,118.73,6818.0,113.6772,113.7059,113.6006,113.6676,6818.0
2023-11-27 15:05:00,118.72,118.76,118.71,118.74,6156.0,113.658,113.6963,113.6484,113.6772,6156.0
2023-11-27 15:10:00,118.74,118.84,118.74,118.78,7184.0,113.6772,113.7729,113.6772,113.7155,7184.0
2023-11-27 15:15:00,118.79,118.89,118.77,118.89,9115.0,113.725,113.8208,113.7059,113.8208,9115.0
2023-11-27 15:20:00,118.86,118.89,118.85,118.88,7316.0,113.7921,113.8208,113.7825,113.8112,7316.0
2023-11-27 15:25:00,118.88,118.89,118.84,118.89,9366.0,113.8112,113.8208,113.7729,113.8208,9366.0
2023-11-27 15:30:00,118.9,119.0,118.88,118.96,9336.0,113.8303,113.9261,113.8112,113.8878,9336.0
2023-11-27 15:35:00,118.94,119.1,118.94,119.07,9752.0,113.8686,114.0218,113.8686,113.9931,9752.0
2023-11-27 15:40:00,119.07,119.09,118.99,119.02,9104.0,113.9931,114.0122,113.9165,113.9452,9104.0
2023-11-27 15:45:00,119.03,119.03,118.95,118.95,11810.0,113.9548,113.9548,113.8782,113.8782,11810.0
2023-11-27 15:50:00,118.95,119.1,118.95,119.02,54796.0,113.8782,114.0218,113.8782,113.9452,54796.0
2023-11-27 15:55:00,118.99,119.04,118.87,118.96,152995.0,113.9165,113.9644,113.8016,113.8878,152995.0
2023-11-28 09:30:00,119.06,119.14,118.62,119.13,37127.0,113.9835,114.0601,113.5623,114.0505,37127.0
2023-11-28 09:35:00,119.17,119.23,119.05,119.14,5983.0,114.0888,114.1463,113.9739,114.0601,5983.0
2023-11-28 09:40:00,119.14,119.16,118.88,118.88,2313.0,114.0601,114.0793,113.8112,113.8112,2313.0
2023-11-28 09:45:00,118.88,118.96,118.76,118.92,11103.0,113.8112,113.8878,113.6963,113.8495,11103.0
2023-11-28 09:50:00,118.87,118.95,118.77,118.93,7025.0,113.8016,113.8782,113.7059,113.8591,7025.0
2023-11-28 09:55:00,118.92,119.06,118.84,118.85,9976.0,113.8495,113.9835,113.7729,113.7825,9976.0
2023-11-28 10:00:00,118.87,119.15,118.83,119.1,16484.0,113.8016,114.0697,113.7633,114.0218,16484.0
2023-11-28 10:05:00,119.13,119.13,118.9,118.94,19619.0,114.0505,114.0505,113.8303,113.8686,19619.0
2023-11-28 10:10:00,118.91,118.96,118.87,118.94,52587.0,113.8399,113.8878,113.8016,113.8686,52587.0
2023-11-28 10:15:00,118.95,119.41,118.9,119.41,51769.0,113.8782,114.3186,113.8303,114.3186,51769.0
2023-11-28 10:20:00,119.39,119.55,119.32,119.47,10818.0,114.2995,114.4526,114.2324,114.376,10818.0
2023-11-28 10:25:00,119.45,119.46,119.25,119.32,7305.0,114.3569,114.3665,114.1654,114.2324,7305.0
2023-11-28 10:30:00,119.32,119.46,119.3,119.46,6097.0,114.2324,114.3665,114.2133,114.3665,6097.0
2023-11-28 10:35:00,119.43,119.48,119.27,119.36,10014.0,114.3377,114.3856,114.1846,114.2707,10014.0
2023-11-28 10:40:00,119.43,119.69,119.38,119.69,11945.0,114.3377,114.5867,114.2899,114.5867,11945.0
2023-11-28 10:45:00,119.62,119.64,119.55,119.61,4531.0,114.5196,114.5388,114.4526,114.5101,4531.0
2023-11-28 10:50:00,119.57,119.59,119.44,119.48,5557.0,114.4718,114.4909,114.3473,114.3856,5557.0
2023-11-28 10:55:00,119.44,119.45,119.34,119.45,3656.0,114.3473,114.3569,114.2516,114.3569,3656.0
2023-11-28 11:00:00,119.43,119.43,119.31,119.36,5425.0,114.3377,114.3377,114.2229,114.2707,5425.0
2023-11-28 11:05:00,119.39,119.44,119.37,119.43,3300.0,114.2995,114.3473,114.2803,114.3377,3300.0
2023-11-28 11:10:00,119.38,119.38,119.22,119.32,11137.0,114.2899,114.2899,114.1367,114.2324,11137.0
2023-11-28 11:15:00,119.27,119.41,119.27,119.3,4660.0,114.1846,114.3186,114.1846,114.2133,4660.0
2023-11-28 11:20:00,119.3,119.42,119.3,119.42,7866.0,114.2133,114.3282,114.2133,114.3282,7866.0
2023-11-28 11:25:00,119.43,119.43,119.27,119.33,11935.0,114.3377,114.3377,114.1846,114.242,11935.0
2023-11-28 11:30:00,119.33,119.39,119.32,119.37,16340.0,114.242,114.2995,114.2324,114.2803,16340.0
2023-11-28 11:35:00,119.33,119.46,119.23,119.43,22980.0,114.242,114.3665,114.1463,114.3377,22980.0
2023-11-28 11:40:00,119.44,119.47,119.37,119.42,11238.0,114.3473,114.376,114.2803,114.3282,11238.0
2023-11-28 11:45:00,119.43,119.45,119.15,119.2,14044.0,114.3377,114.3569,114.0697,114.1176,14044.0
2023-11-28 11:50:00,119.25,119.26,119.07,119.13,11386.0,114.1654,114.175,113.9931,114.0505,11386.0
2023-11-28 11:55:00,119.12,119.19,119.11,119.16,2554.0,114.041,114.108,114.0314,114.0793,2554.0
2023-11-28 12:00:00,119.17,119.22,119.1,119.11,4527.0,114.0888,114.1367,114.0218,114.0314,4527.0
2023-11-28 12:05:00,119.15,119.16,119.02,119.08,4347.0,114.0697,114.0793,113.9452,114.0027,4347.0
2023-11-28 12:10:00,119.11,119.16,119.02,119.05,4720.0,114.0314,114.0793,113.9452,113.9739,4720.0
2023-11-28 12:15:00,119.05,119.11,118.94,119.02,7439.0,113.9739,114.0314,113.8686,113.9452,7439.0
2023-11-28 12:20:00,119.0,119.04,118.98,119.04,4559.0,113.9261,113.9644,113.9069,113.9644,4559.0
2023-11-28 12:25:00,118.98,119.09,118.98,119.07,5533.0,113.9069,114.0122,113.9069,113.9931,5533.0
2023-11-28 12:30:00,119.02,119.02,118.89,118.99,2794.0,113.9452,113.9452,113.8208,113.9165,2794.0
2023-11-28 12:35:00,118.97,118.99,118.93,118.96,4906.0,113.8974,113.9165,113.8591,113.8878,4906.0
2023-11-28 12:40:00,118.96,118.97,118.9,118.93,5004.0,113.8878,113.8974,113.8303,113.8591,5004.0
2023-11-28 12:45:00,118.95,118.97,118.93,118.95,3536.0,113.8782,113.8974,113.8591,113.8782,3536.0
2023-11-28 12:50:00,118.95,118.95,118.85,118.9,7259.0,113.8782,113.8782,113.7825,113.8303,7259.0
2023-11-28 12:55:00,118.9,118.97,118.88,118.9,9402.0,113.8303,113.8974,113.8112,113.8303,9402.0
2023-11-28 13:00:00,118.88,118.88,118.6,118.7,7795.0,113.8112,113.8112,113.5431,113.6389,7795.0
2023-11-28 13:05:00,118.73,118.84,118.73,118.8,7994.0,113.6676,113.7729,113.6676,113.7346,7994.0
2023-11-28 13:10:00,118.79,118.79,118.65,118.65,6163.0,113.725,113.725,113.591,113.591,6163.0
2023-11-28 13:15:00,118.63,118.81,118.6,118.81,3644.0,113.5719,113.7442,113.5431,113.7442,3644.0
2023-11-28 13:20:00,118.81,118.83,118.71,118.72,2861.0,113.7442,113.7633,113.6484,113.658,2861.0
2023-11-28 13:25:00,118.72,118.81,118.71,118.81,10009.0,113.658,113.7442,113.6484,113.7442,10009.0
2023-11-28 13:30:00,118.79,118.93,118.79,118.91,9148.0,113.725,113.8591,113.725,113.8399,9148.0
2023-11-28 13:35:00,118.89,118.92,118.83,118.9,6127.0,113.8208,113.8495,113.7633,113.8303,6127.0
2023-11-28 13:40:00,118.9,118.94,118.88,118.92,4590.0,113.8303,113.8686,113.8112,113.8495,4590.0
2023-11-28 13:45:00,118.9,119.08,118.89,119.07,16844.0,113.8303,114.0027,113.8208,113.9931,16844.0
2023-11-28 13:50:00,119.07,119.24,119.06,119.22,17293.0,113.9931,114.1558,113.9835,114.1367,17293.0
2023-11-28 13:55:00,119.22,119.24,119.15,119.2,7279.0,114.1367,114.1558,114.0697,114.1176,7279.0
2023-11-28 14:00:00,119.21,119.23,119.0,119.04,12819.0,114.1271,114.1463,113.9261,113.9644,12819.0
2023-11-28 14:05:00,119.02,119.07,118.98,119.01,8659.0,113.9452,113.9931,113.9069,113.9357,8659.0
2023-11-28 14:10:00,119.04,119.1,118.98,119.01,24280.0,113.9644,114.0218,113.9069,113.9357,24280.0
2023-11-28 14:15:00,119.01,119.04,118.91,118.94,9986.0,113.9357,113.9644,113.8399,113.8686,9986.0
2023-11-28 14:20:00,118.94,119.0,118.89,118.92,9715.0,113.8686,113.9261,113.8208,113.8495,9715.0
2023-11-28 14:25:00,118.92,119.02,118.92,118.96,8774.0,113.8495,113.9452,113.8495,113.8878,8774.0
2023-11-28 14:30:00,118.96,119.0,118.89,119.0,13167.0,113.8878,113.9261,113.8208,113.9261,13167.0
2023-11-28 14:35:00,119.03,119.09,118.99,119.09,30319.0,113.9548,114.0122,113.9165,114.0122,30319.0
2023-11-28 14:40:00,119.1,119.11,119.02,119.09,10423.0,114.0218,114.0314,113.9452,114.0122,10423.0
2023-11-28 14:45:00,119.09,119.19,119.09,119.19,4221.0,114.0122,114.108,114.0122,114.108,4221.0
2023-11-28 14:50:00,119.19,119.28,119.17,119.25,11378.0,114.108,114.1941,114.0888,114.1654,11378.0
2023-11-28 14:55:00,119.28,119.34,119.22,119.25,19211.0,114.1941,114.2516,114.1367,114.1654,19211.0
2023-11-28 15:00:00,119.22,119.24,119.18,119.21,17887.0,114.1367,114.1558,114.0984,114.1271,17887.0
2023-11-28 15:05:00,119.2,119.21,119.14,119.18,7105.0,114.1176,114.1271,114.0601,114.0984,7105.0
2023-11-28 15:10:00,119.19,119.25,119.17,119.23,8083.0,114.108,114.1654,114.0888,114.1463,8083.0
2023-11-28 15:15:00,119.23,119.38,119.22,119.34,33537.0,114.1463,114.2899,114.1367,114.2516,33537.0
2023-11-28 15:20:00,119.32,119.46,119.23,119.44,53361.0,114.2324,114.3665,114.1463,114.3473,53361.0
2023-11-28 15:25:00,119.44,119.5,119.36,119.5,10696.0,114.3473,114.4048,114.2707,114.4048,10696.0
2023-11-28 15:30:00,119.49,119.56,119.47,119.56,18404.0,114.3952,114.4622,114.376,114.4622,18404.0
2023-11-28 15:35:00,119.56,119.6,119.5,119.52,25257.0,114.4622,114.5005,114.4048,114.4239,25257.0
2023-11-28 15:40:00,119.51,119.58,119.42,119.54,13406.0,114.4143,114.4814,114.3282,114.4431,13406.0
2023-11-28 15:45:00,119.55,119.6,119.52,119.6,14361.0,114.4526,114.5005,114.4239,114.5005,14361.0
2023-11-28 15:50:00,119.61,119.68,119.46,119.5,41945.0,114.5101,114.5771,114.3665,114.4048,41945.0
2023-11-28 15:55:00,119.51,119.66,119.45,119.56,114039.0,114.4143,114.5579,114.3569,114.4622,114039.0
2023-11-29 09:30:00,119.83,120.5,119.67,120.33,19614.0,114.7207,115.3621,114.5675,115.1994,19614.0
2023-11-29 09:35:00,120.36,120.56,120.18,120.34,5121.0,115.2281,115.4196,115.0558,115.2089,5121.0
2023-11-29 09:40:00,120.34,120.59,120.32,120.58,5026.0,115.2089,115.4483,115.1898,115.4387,5026.0
2023-11-29 09:45:00,120.62,121.14,120.62,120.94,9921.0,115.477,115.9748,115.477,115.7834,9921.0
2023-11-29 09:50:00,120.96,121.06,120.92,121.0,5833.0,115.8025,115.8982,115.7642,115.8408,5833.0
2023-11-29 09:55:00,120.99,121.1,120.99,121.01,2216.0,115.8312,115.9365,115.8312,115.8504,2216.0
2023-11-29 10:00:00,121.1,121.51,121.08,121.42,31981.0,115.9365,116.3291,115.9174,116.2429,31981.0
2023-11-29 10:05:00,121.42,121.42,121.2,121.25,7777.0,116.2429,116.2429,116.0323,116.0801,7777.0
2023-11-29 10:10:00,121.24,121.28,121.16,121.19,7408.0,116.0706,116.1089,115.994,116.0227,7408.0
2023-11-29 10:15:00,121.19,121.19,121.07,121.08,2800.0,116.0227,116.0227,115.9078,115.9174,2800.0
2023-11-29 10:20:00,121.02,121.23,121.0,121.23,9954.0,115.86,116.061,115.8408,116.061,9954.0
2023-11-29 10:25:00,121.2,121.36,121.03,121.32,15325.0,116.0323,116.1855,115.8695,116.1472,15325.0
2023-11-29 10:30:00,121.31,121.45,121.27,121.41,11600.0,116.1376,116.2716,116.0993,116.2333,11600.0
2023-11-29 10:35:00,121.45,121.5,121.34,121.39,12690.0,116.2716,116.3195,116.1663,116.2142,12690.0
2023-11-29 10:40:00,121.39,121.53,121.31,121.53,14974.0,116.2142,116.3482,116.1376,116.3482,14974.0
2023-11-29 10:45:00,121.51,121.66,121.4,121.57,20191.0,116.3291,116.4727,116.2237,116.3865,20191.0
2023-11-29 10:50:00,121.56,121.68,121.55,121.66,10435.0,116.3769,116.4918,116.3674,116.4727,10435.0
2023-11-29 10:55:00,121.65,121.65,121.36,121.39,10981.0,116.4631,116.4631,116.1855,116.2142,10981.0
2023-11-29 11:00:00,121.42,121.57,121.38,121.52,6952.0,116.2429,116.3865,116.2046,116.3386,6952.0
2023-11-29 11:05:00,121.53,121.55,121.2,121.28,8861.0,116.3482,116.3674,116.0323,116.1089,8861.0
2023-11-29 11:10:00,121.28,121.31,121.16,121.17,5517.0,116.1089,116.1376,115.994,116.0036,5517.0
2023-11-29 11:15:00,121.21,121.3,121.07,121.3,7499.0,116.0419,116.128,115.9078,116.128,7499.0
2023-11-29 11:20:00,121.27,121.35,121.2,121.35,5457.0,116.0993,116.1759,116.0323,116.1759,5457.0
2023-11-29 11:25:00,121.37,121.55,121.34,121.49,8962.0,116.195,116.3674,116.1663,116.3099,8962.0
2023-11-29 11:30:00,121.51,121.53,121.33,121.35,7639.0,116.3291,116.3482,116.1567,116.1759,7639.0
2023-11-29 11:35:00,121.39,121.56,121.39,121.53,7707.0,116.2142,116.3769,116.2142,116.3482,7707.0
2023-11-29 11:40:00,121.51,121.63,121.49,121.56,6611.0,116.3291,116.4439,116.3099,116.3769,6611.0
2023-11-29 11:45:00,121.57,121.62,121.44,121.47,6685.0,116.3865,116.4344,116.262,116.2908,6685.0
2023-11-29 11:50:00,121.43,121.62,121.42,121.59,7120.0,116.2525,116.4344,116.2429,116.4056,7120.0
2023-11-29 11:55:00,121.57,121.66,121.57,121.63,8541.0,116.3865,116.4727,116.3865,116.4439,8541.0
2023-11-29 12:00:00,121.63,121.66,121.51,121.55,5918.0,116.4439,116.4727,116.3291,116.3674,5918.0
2023-11-29 12:05:00,121.55,121.7,121.5,121.7,12932.0,116.3674,116.511,116.3195,116.511,12932.0
2023-11-29 12:10:00,121.69,121.71,121.59,121.71,6468.0,116.5014,116.5205,116.4056,116.5205,6468.0
2023-11-29 12:15:00,121.68,121.7,121.63,121.67,8542.0,116.4918,116.511,116.4439,116.4822,8542.0
2023-11-29 12:20:00,121.67,121.67,121.57,121.59,6206.0,116.4822,116.4822,116.3865,116.4056,6206.0
2023-11-29 12:25:00,121.59,121.66,121.59,121.61,10474.0,116.4056,116.4727,116.4056,116.4248,10474.0
2023-11-29 12:30:00,121.62,121.64,121.55,121.64,8172.0,116.4344,116.4535,116.3674,116.4535,8172.0
2023-11-29 12:35:00,121.62,121.85,121.62,121.8,44382.0,116.4344,116.6546,116.4344,116.6067,44382.0
2023-11-29 12:40:00,121.78,121.84,121.75,121.78,16395.0,116.5875,116.645,116.5588,116.5875,16395.0
2023-11-29 12:45:00,121.78,121.85,121.72,121.75,6922.0,116.5875,116.6546,116.5301,116.5588,6922.0
2023-11-29 12:50:00,121.77,121.82,121.73,121.79,5268.0,116.578,116.6258,116.5397,116.5971,5268.0
2023-11-29 12:55:00,121.79,121.82,121.72,121.8,6445.0,116.5971,116.6258,116.5301,116.6067,6445.0
2023-11-29 13:00:00,121.79,121.89,121.74,121.78,7375.0,116.5971,116.6929,116.5493,116.5875,7375.0
2023-11-29 13:05:00,121.77,121.9,121.77,121.87,8915.0,116.578,116.7024,116.578,116.6737,8915.0
2023-11-29 13:10:00,121.89,121.89,121.76,121.8,4032.0,116.6929,116.6929,116.5684,116.6067,4032.0
2023-11-29 13:15:00,121.78,121.79,121.72,121.74,6899.0,116.5875,116.5971,116.5301,116.5493,6899.0
2023-11-29 13:20:00,121.75,121.88,121.75,121.81,6054.0,116.5588,116.6833,116.5588,116.6163,6054.0
2023-11-29 13:25:00,121.82,121.91,121.78,121.88,10647.0,116.6258,116.712,116.5875,116.6833,10647.0
2023-11-29 13:30:00,121.9,121.9,121.71,121.76,5297.0,116.7024,116.7024,116.5205,116.5684,5297.0
2023-11-29 13:35:00,121.74,121.87,121.73,121.83,5479.0,116.5493,116.6737,116.5397,116.6354,5479.0
2023-11-29 13:40:00,121.83,121.83,121.79,121.82,4177.0,116.6354,116.6354,116.5971,116.6258,4177.0
2023-11-29 13:45:00,121.8,121.85,121.74,121.8,6749.0,116.6067,116.6546,116.5493,116.6067,6749.0
2023-11-29 13:50:00,121.81,121.85,121.63,121.7,8902.0,116.6163,116.6546,116.4439,116.511,8902.0
2023-11-29 13:55:00,121.69,121.73,121.67,121.69,4700.0,116.5014,116.5397,116.4822,116.5014,4700.0
2023-11-29 14:00:00,121.67,121.68,121.56,121.59,7613.0,116.4822,116.4918,116.3769,116.4056,7613.0
2023-11-29 14:05:00,121.6,121.67,121.59,121.62,8057.0,116.4152,116.4822,116.4056,116.4344,8057.0
2023-11-29 14:10:00,121.62,121.72,121.59,121.69,16580.0,116.4344,116.5301,116.4056,116.5014,16580.0
2023-11-29 14:15:00,121.67,121.7,121.5,121.51,9928.0,116.4822,116.511,116.3195,116.3291,9928.0
2023-11-29 14:20:00,121.51,121.68,121.51,121.63,13108.0,116.3291,116.4918,116.3291,116.4439,13108.0
2023-11-29 14:25:00,121.62,121.68,121.56,121.59,10009.0,116.4344,116.4918,116.3769,116.4056,10009.0
2023-11-29 14:30:00,121.58,121.58,121.46,121.47,8623.0,116.3961,116.3961,116.2812,116.2908,8623.0
2023-11-29 14:35:00,121.46,121.47,121.32,121.33,7286.0,116.2812,116.2908,116.1472,116.1567,7286.0
2023-11-29 14:40:00,121.32,121.38,121.29,121.38,8080.0,116.1472,116.2046,116.1184,116.2046,8080.0
2023-11-29 14:45:00,121.36,121.41,121.33,121.39,6136.0,116.1855,116.2333,116.1567,116.2142,6136.0
2023-11-29 14:50:00,121.37,121.4,121.32,121.33,6239.0,116.195,116.2237,116.1472,116.1567,6239.0
2023-11-29 14:55:00,121.33,121.39,121.29,121.34,10442.0,116.1567,116.2142,116.1184,116.1663,10442.0
2023-11-29 15:00:00,121.34,121.39,121.33,121.36,4392.0,116.1663,116.2142,116.1567,116.1855,4392.0
2023-11-29 15:05:00,121.36,121.36,121.2,121.2,7966.0,116.1855,116.1855,116.0323,116.0323,7966.0
2023-11-29 15:10:00,121.18,121.2,121.07,121.08,8349.0,116.0131,116.0323,115.9078,115.9174,8349.0
2023-11-29 15:15:00,121.09,121.09,120.93,121.02,8200.0,115.927,115.927,115.7738,115.86,8200.0
2023-11-29 15:20:00,121.01,121.01,120.96,120.97,17686.0,115.8504,115.8504,115.8025,115.8121,17686.0
2023-11-29 15:25:00,120.98,121.05,120.94,120.99,10841.0,115.8217,115.8887,115.7834,115.8312,10841.0
2023-11-29 15:30:00,120.98,121.03,120.97,120.98,10124.0,115.8217,115.8695,115.8121,115.8217,10124.0
2023-11-29 15:35:00,121.0,121.02,120.97,121.0,11522.0,115.8408,115.86,115.8121,115.8408,11522.0
2023-11-29 15:40:00,121.01,121.04,120.96,121.0,14108.0,115.8504,115.8791,115.8025,115.8408,14108.0
2023-11-29 15:45:00,121.01,121.02,120.94,121.02,20723.0,115.8504,115.86,115.7834,115.86,20723.0
2023-11-29 15:50:00,121.04,121.06,120.92,120.99,59009.0,115.8791,115.8982,115.7642,115.8312,59009.0
2023-11-29 15:55:00,120.99,121.21,120.99,121.16,173893.0,115.8312,116.0419,115.8312,115.994,173893.0
2023-11-30 09:30:00,121.59,121.66,121.06,121.54,14720.0,116.4056,116.4727,115.8982,116.3578,14720.0
2023-11-30 09:35:00,121.6,121.67,121.46,121.5,6591.0,116.4152,116.4822,116.2812,116.3195,6591.0
2023-11-30 09:40:00,121.36,121.41,121.04,121.19,12542.0,116.1855,116.2333,115.8791,116.0227,12542.0
2023-11-30 09:45:00,121.27,121.38,121.07,121.11,6785.0,116.0993,116.2046,115.9078,115.9461,6785.0
2023-11-30 09:50:00,121.14,121.36,121.14,121.29,2543.0,115.9748,116.1855,115.9748,116.1184,2543.0
2023-11-30 09:55:00,121.36,121.41,121.32,121.33,5312.0,116.1855,116.2333,116.1472,116.1567,5312.0
2023-11-30 10:00:00,121.34,121.37,120.89,121.0,4142.0,116.1663,116.195,115.7355,115.8408,4142.0
2023-11-30 10:05:00,121.0,121.25,121.0,121.22,8073.0,115.8408,116.0801,115.8408,116.0514,8073.0
2023-11-30 10:10:00,121.25,121.67,121.21,121.67,6495.0,116.0801,116.4822,116.0419,116.4822,6495.0
2023-11-30 10:15:00,121.64,121.73,121.55,121.67,7179.0,116.4535,116.5397,116.3674,116.4822,7179.0
2023-11-30 10:20:00,121.65,121.75,121.64,121.75,2169.0,116.4631,116.5588,116.4535,116.5588,2169.0
2023-11-30 10:25:00,121.72,121.72,121.53,121.56,3790.0,116.5301,116.5301,116.3482,116.3769,3790.0
2023-11-30 10:30:00,121.54,121.69,121.49,121.69,8250.0,116.3578,116.5014,116.3099,116.5014,8250.0
2023-11-30 10:35:00,121.71,121.71,121.34,121.4,6878.0,116.5205,116.5205,116.1663,116.2237,6878.0
2023-11-30 10:40:00,121.43,121.6,121.34,121.57,3697.0,116.2525,116.4152,116.1663,116.3865,3697.0
2023-11-30 10:45:00,121.53,121.64,121.41,121.62,4250.0,116.3482,116.4535,116.2333,116.4344,4250.0
2023-11-30 10:50:00,121.61,121.79,121.53,121.76,8963.0,116.4248,116.5971,116.3482,116.5684,8963.0
2023-11-30 10:55:00,121.76,121.93,121.73,121.9,19643.0,116.5684,116.7312,116.5397,116.7024,19643.0
2023-11-30 11:00:00,121.91,121.91,121.54,121.59,13380.0,116.712,116.712,116.3578,116.4056,13380.0
2023-11-30 11:05:00,121.6,121.78,121.57,121.72,9488.0,116.4152,116.5875,116.3865,116.5301,9488.0
2023-11-30 11:10:00,121.71,122.11,121.68,122.06,19703.0,116.5205,116.9035,116.4918,116.8556,19703.0
2023-11-30 11:15:00,122.08,122.08,121.9,121.9,14844.0,116.8748,116.8748,116.7024,116.7024,14844.0
2023-11-30 11:20:00,121.9,121.98,121.88,121.98,6892.0,116.7024,116.779,116.6833,116.779,6892.0
2023-11-30 11:25:00,121.96,122.12,121.96,122.08,5596.0,116.7599,116.9131,116.7599,116.8748,5596.0
2023-11-30 11:30:00,122.01,122.09,121.84,121.92,6183.0,116.8077,116.8843,116.645,116.7216,6183.0
2023-11-30 11:35:00,121.96,122.05,121.95,121.96,5698.0,116.7599,116.846,116.7503,116.7599,5698.0
2023-11-30 11:40:00,121.98,121.98,121.79,121.8,4300.0,116.779,116.779,116.5971,116.6067,4300.0
2023-11-30 11:45:00,121.86,121.86,121.65,121.75,8290.0,116.6641,116.6641,116.4631,116.5588,8290.0
2023-11-30 11:50:00,121.74,121.92,121.7,121.71,10772.0,116.5493,116.7216,116.511,116.5205,10772.0
2023-11-30 11:55:00,121.68,121.69,121.5,121.56,9472.0,116.4918,116.5014,116.3195,116.3769,9472.0
2023-11-30 12:00:00,121.56,121.63,121.5,121.62,9402.0,116.3769,116.4439,116.3195,116.4344,9402.0
2023-11-30 12:05:00,121.6,121.6,121.4,121.44,9775.0,116.4152,116.4152,116.2237,116.262,9775.0
2023-11-30 12:10:00,121.44,121.48,121.2,121.26,8745.0,116.262,116.3003,116.0323,116.0897,8745.0
2023-11-30 12:15:00,121.24,121.28,121.08,121.14,9158.0,116.0706,116.1089,115.9174,115.9748,9158.0
2023-11-30 12:20:00,121.13,121.13,120.98,121.03,6805.0,115.9653,115.9653,115.8217,115.8695,6805.0
2023-11-30 12:25:00,120.97,121.11,120.97,121.04,8811.0,115.8121,115.9461,115.8121,115.8791,8811.0
2023-11-30 12:30:00,121.04,121.1,120.93,120.93,5934.0,115.8791,115.9365,115.7738,115.7738,5934.0
2023-11-30 12:35:00,120.94,120.95,120.82,120.85,4719.0,115.7834,115.7929,115.6685,115.6972,4719.0
2023-11-30 12:40:00,120.83,121.12,120.83,121.12,7024.0,115.6781,115.9557,115.6781,115.9557,7024.0
2023-11-30 12:45:00,121.11,121.2,121.07,121.17,4067.0,115.9461,116.0323,115.9078,116.0036,4067.0
2023-11-30 12:50:00,121.12,121.13,120.93,120.98,5419.0,115.9557,115.9653,115.7738,115.8217,5419.0
2023-11-30 12:55:00,120.98,121.07,120.97,121.07,5931.0,115.8217,115.9078,115.8121,115.9078,5931.0
2023-11-30 13:00:00,121.04,121.05,120.98,120.99,2259.0,115.8791,115.8887,115.8217,115.8312,2259.0
2023-11-30 13:05:00,120.95,120.96,120.84,120.9,3779.0,115.7929,115.8025,115.6876,115.7451,3779.0
2023-11-30 13:10:00,120.91,121.1,120.89,121.07,6941.0,115.7546,115.9365,115.7355,115.9078,6941.0
2023-11-30 13:15:00,121.08,121.15,121.08,121.09,5984.0,115.9174,115.9844,115.9174,115.927,5984.0
2023-11-30 13:20:00,121.09,121.21,121.08,121.15,6057.0,115.927,116.0419,115.9174,115.9844,6057.0
2023-11-30 13:25:00,121.15,121.25,121.14,121.19,5324.0,115.9844,116.0801,115.9748,116.0227,5324.0
2023-11-30 13:30:00,121.2,121.3,121.1,121.3,6137.0,116.0323,116.128,115.9365,116.128,6137.0
2023-11-30 13:35:00,121.28,121.29,121.18,121.21,6039.0,116.1089,116.1184,116.0131,116.0419,6039.0
2023-11-30 13:40:00,121.21,121.31,121.18,121.21,6282.0,116.0419,116.1376,116.0131,116.0419,6282.0
2023-11-30 13:45:00,121.21,121.4,121.21,121.4,9769.0,116.0419,116.2237,116.0419,116.2237,9769.0
2023-11-30 13:50:00,121.4,121.42,121.31,121.35,15531.0,116.2237,116.2429,116.1376,116.1759,15531.0
2023-11-30 13:55:00,121.33,121.41,121.33,121.4,6645.0,116.1567,116.2333,116.1567,116.2237,6645.0
2023-11-30 14:00:00,121.38,121.46,121.35,121.35,9357.0,116.2046,116.2812,116.1759,116.1759,9357.0
2023-11-30 14:05:00,121.38,121.55,121.37,121.54,6438.0,116.2046,116.3674,116.195,116.3578,6438.0
2023-11-30 14:10:00,121.54,121.56,121.4,121.4,6439.0,116.3578,116.3769,116.2237,116.2237,6439.0
2023-11-30 14:15:00,121.36,121.57,121.35,121.56,6090.0,116.1855,116.3865,116.1759,116.3769,6090.0
2023-11-30 14:20:00,121.53,121.56,121.48,121.51,4409.0,116.3482,116.3769,116.3003,116.3291,4409.0
2023-11-30 14:25:00,121.49,121.54,121.49,121.54,7704.0,116.3099,116.3578,116.3099,116.3578,7704.0
2023-11-30 14:30:00,121.55,121.62,121.51,121.61,8251.0,116.3674,116.4344,116.3291,116.4248,8251.0
2023-11-30 14:35:00,121.59,121.6,121.5,121.55,6502.0,116.4056,116.4152,116.3195,116.3674,6502.0
2023-11-30 14:40:00,121.53,121.56,121.5,121.52,7918.0,116.3482,116.3769,116.3195,116.3386,7918.0
2023-11-30 14:45:00,121.51,121.65,121.5,121.63,8031.0,116.3291,116.4631,116.3195,116.4439,8031.0
2023-11-30 14:50:00,121.64,121.65,121.56,121.59,7070.0,116.4535,116.4631,116.3769,116.4056,7070.0
2023-11-30 14:55:00,121.58,121.65,121.58,121.65,8319.0,116.3961,116.4631,116.3961,116.4631,8319.0
2023-11-30 15:00:00,121.65,121.65,121.58,121.63,7653.0,116.4631,116.4631,116.3961,116.4439,7653.0
2023-11-30 15:05:00,121.6,121.61,121.47,121.57,13782.0,116.4152,116.4248,116.2908,116.3865,13782.0
2023-11-30 15:10:00,121.58,121.71,121.57,121.62,15384.0,116.3961,116.5205,116.3865,116.4344,15384.0
2023-11-30 15:15:00,121.63,121.72,121.61,121.71,20276.0,116.4439,116.5301,116.4248,116.5205,20276.0
2023-11-30 15:20:00,121.71,121.71,121.6,121.61,18623.0,116.5205,116.5205,116.4152,116.4248,18623.0
2023-11-30 15:25:00,121.6,121.72,121.59,121.69,19619.0,116.4152,116.5301,116.4056,116.5014,19619.0
2023-11-30 15:30:00,121.69,121.78,121.67,121.72,19716.0,116.5014,116.5875,116.4822,116.5301,19716.0
2023-11-30 15:35:00,121.73,121.76,121.65,121.67,15432.0,116.5397,116.5684,116.4631,116.4822,15432.0
2023-11-30 15:40:00,121.67,121.91,121.67,121.91,31821.0,116.4822,116.712,116.4822,116.712,31821.0
2023-11-30 15:45:00,121.88,121.88,121.62,121.62,20763.0,116.6833,116.6833,116.4344,116.4344,20763.0
2023-11-30 15:50:00,121.58,122.17,121.45,121.89,82404.0,116.3961,116.9609,116.2716,116.6929,82404.0
2023-11-30 15:55:00,121.86,122.12,121.85,121.98,157769.0,116.6641,116.9131,116.6546,116.779,157769.0
2023-12-01 09:30:00,121.96,122.14,121.63,121.77,22406.0,116.7599,116.9322,116.4439,116.578,22406.0
2023-12-01 09:35:00,121.81,122.1,121.76,122.03,5215.0,116.6163,116.8939,116.5684,116.8269,5215.0
2023-12-01 09:40:00,122.03,122.03,121.81,121.88,3213.0,116.8269,116.8269,116.6163,116.6833,3213.0
2023-12-01 09:45:00,121.82,121.83,121.72,121.82,5330.0,116.6258,116.6354,116.5301,116.6258,5330.0
2023-12-01 09:50:00,121.84,121.94,121.73,121.88,9793.0,116.645,116.7407,116.5397,116.6833,9793.0
2023-12-01 09:55:00,121.86,121.89,121.71,121.81,11283.0,116.6641,116.6929,116.5205,116.6163,11283.0
2023-12-01 10:00:00,121.85,122.43,121.85,122.38,5139.0,116.6546,117.2098,116.6546,117.162,5139.0
2023-12-01 10:05:00,122.39,122.67,122.38,122.67,4171.0,117.1715,117.4396,117.162,117.4396,4171.0
2023-12-01 10:10:00,122.64,122.78,122.57,122.6,30514.0,117.4109,117.5449,117.3439,117.3726,30514.0
2023-12-01 10:15:00,122.61,122.61,122.36,122.37,5287.0,117.3822,117.3822,117.1428,117.1524,5287.0
2023-12-01 10:20:00,122.44,122.63,122.43,122.61,8808.0,117.2194,117.4013,117.2098,117.3822,8808.0
2023-12-01 10:25:00,122.62,122.74,122.53,122.74,13809.0,117.3917,117.5066,117.3056,117.5066,13809.0
2023-12-01 10:30:00,122.73,122.85,122.64,122.85,12237.0,117.497,117.6119,117.4109,117.6119,12237.0
2023-12-01 10:35:00,122.83,123.02,122.81,122.98,17410.0,117.5928,117.7747,117.5736,117.7364,17410.0
2023-12-01 10:40:00,123.01,123.03,122.91,122.99,6060.0,117.7651,117.7842,117.6694,117.746,6060.0
2023-12-01 10:45:00,122.98,123.06,122.98,123.02,13964.0,117.7364,117.813,117.7364,117.7747,13964.0
2023-12-01 10:50:00,123.05,123.18,123.03,123.12,14043.0,117.8034,117.9279,117.7842,117.8704,14043.0
2023-12-01 10:55:00,123.16,123.22,123.04,123.16,12078.0,117.9087,117.9661,117.7938,117.9087,12078.0
2023-12-01 11:00:00,123.13,123.22,122.82,123.16,31227.0,117.88,117.9661,117.5832,117.9087,31227.0
2023-12-01 11:05:00,123.16,123.24,122.88,123.1,29031.0,117.9087,117.9853,117.6406,117.8513,29031.0
2023-12-01 11:10:00,123.05,123.34,123.03,123.22,22686.0,117.8034,118.081,117.7842,117.9661,22686.0
2023-12-01 11:15:00,123.27,123.31,123.04,123.04,8743.0,118.014,118.0523,117.7938,117.7938,8743.0
2023-12-01 11:20:00,123.08,123.08,122.69,122.7,12598.0,117.8321,117.8321,117.4587,117.4683,12598.0
2023-12-01 11:25:00,122.75,122.85,122.66,122.73,6623.0,117.5162,117.6119,117.43,117.497,6623.0
2023-12-01 11:30:00,122.7,122.7,122.47,122.69,16372.0,117.4683,117.4683,117.2481,117.4587,16372.0
2023-12-01 11:35:00,122.61,122.61,122.43,122.58,6260.0,117.3822,117.3822,117.2098,117.3534,6260.0
2023-12-01 11:40:00,122.58,123.16,122.58,123.15,7822.0,117.3534,117.9087,117.3534,117.8991,7822.0
2023-12-01 11:45:00,123.2,123.2,122.8,123.0,7055.0,117.947,117.947,117.5641,117.7555,7055.0
2023-12-01 11:50:00,123.08,123.35,123.06,123.34,7861.0,117.8321,118.0906,117.813,118.081,7861.0
2023-12-01 11:55:00,123.39,123.44,123.29,123.41,6743.0,118.1289,118.1768,118.0332,118.148,6743.0
2023-12-01 12:00:00,123.41,123.5,123.34,123.4,5055.0,118.148,118.2342,118.081,118.1385,5055.0
2023-12-01 12:05:00,123.39,123.54,123.38,123.41,4659.0,118.1289,118.2725,118.1193,118.148,4659.0
2023-12-01 12:10:00,123.4,123.47,123.4,123.44,2208.0,118.1385,118.2055,118.1385,118.1768,2208.0
2023-12-01 12:15:00,123.44,123.56,123.38,123.43,5252.0,118.1768,118.2917,118.1193,118.1672,5252.0
2023-12-01 12:20:00,123.39,123.43,123.33,123.39,4037.0,118.1289,118.1672,118.0715,118.1289,4037.0
2023-12-01 12:25:00,123.41,123.43,123.36,123.42,4891.0,118.148,118.1672,118.1002,118.1576,4891.0
2023-12-01 12:30:00,123.38,123.43,123.34,123.38,2513.0,118.1193,118.1672,118.081,118.1193,2513.0
2023-12-01 12:35:00,123.31,123.36,123.3,123.36,2090.0,118.0523,118.1002,118.0427,118.1002,2090.0
2023-12-01 12:40:00,123.32,123.42,123.32,123.42,3000.0,118.0619,118.1576,118.0619,118.1576,3000.0
2023-12-01 12:45:00,123.43,123.49,123.42,123.49,2938.0,118.1672,118.2246,118.1576,118.2246,2938.0
2023-12-01 12:50:00,123.49,123.66,123.49,123.66,2331.0,118.2246,118.3874,118.2246,118.3874,2331.0
2023-12-01 12:55:00,123.65,123.71,123.63,123.65,2756.0,118.3778,118.4353,118.3587,118.3778,2756.0
2023-12-01 13:00:00,123.61,123.67,123.61,123.67,1500.0,118.3395,118.397,118.3395,118.397,1500.0
2023-12-01 13:05:00,123.65,123.67,123.57,123.66,6001.0,118.3778,118.397,118.3012,118.3874,6001.0
2023-12-01 13:10:00,123.66,123.74,123.55,123.57,11975.0,118.3874,118.464,118.2821,118.3012,11975.0
2023-12-01 13:15:00,123.57,123.68,123.56,123.65,3109.0,118.3012,118.4065,118.2917,118.3778,3109.0
2023-12-01 13:20:00,123.69,123.76,123.65,123.73,3966.0,118.4161,118.4831,118.3778,118.4544,3966.0
2023-12-01 13:25:00,123.75,123.76,123.48,123.48,4310.0,118.4736,118.4831,118.2151,118.2151,4310.0
2023-12-01 13:30:00,123.48,123.48,123.37,123.43,6433.0,118.2151,118.2151,118.1098,118.1672,6433.0
2023-12-01 13:35:00,123.42,123.42,123.31,123.34,2168.0,118.1576,118.1576,118.0523,118.081,2168.0
2023-12-01 13:40:00,123.35,123.47,123.34,123.47,3359.0,118.0906,118.2055,118.081,118.2055,3359.0
2023-12-01 13:45:00,123.48,123.54,123.47,123.52,4983.0,118.2151,118.2725,118.2055,118.2534,4983.0
2023-12-01 13:50:00,123.52,123.53,123.47,123.48,2245.0,118.2534,118.2629,118.2055,118.2151,2245.0
2023-12-01 13:55:00,123.48,123.53,123.47,123.47,3905.0,118.2151,118.2629,118.2055,118.2055,3905.0
2023-12-01 14:00:00,123.49,123.59,123.43,123.59,2421.0,118.2246,118.3204,118.1672,118.3204,2421.0
2023-12-01 14:05:00,123.59,123.59,123.51,123.53,3218.0,118.3204,118.3204,118.2438,118.2629,3218.0
2023-12-01 14:10:00,123.51,123.75,123.51,123.72,9376.0,118.2438,118.4736,118.2438,118.4448,9376.0
2023-12-01 14:15:00,123.73,123.74,123.63,123.65,5086.0,118.4544,118.464,118.3587,118.3778,5086.0
2023-12-01 14:20:00,123.61,123.76,123.61,123.76,2025.0,118.3395,118.4831,118.3395,118.4831,2025.0
2023-12-01 14:25:00,123.74,123.74,123.67,123.72,4944.0,118.464,118.464,118.397,118.4448,4944.0
2023-12-01 14:30:00,123.76,123.86,123.75,123.85,5545.0,118.4831,118.5789,118.4736,118.5693,5545.0
2023-12-01 14:35:00,123.85,123.86,123.79,123.83,4281.0,118.5693,118.5789,118.5118,118.5501,4281.0
2023-12-01 14:40:00,123.82,123.82,123.72,123.76,10966.0,118.5406,118.5406,118.4448,118.4831,10966.0
2023-12-01 14:45:00,123.78,123.82,123.77,123.82,4441.0,118.5023,118.5406,118.4927,118.5406,4441.0
2023-12-01 14:50:00,123.8,123.9,123.78,123.86,7737.0,118.5214,118.6172,118.5023,118.5789,7737.0
2023-12-01 14:55:00,123.9,123.91,123.84,123.88,3436.0,118.6172,118.6267,118.5597,118.598,3436.0
2023-12-01 15:00:00,123.87,123.95,123.87,123.89,9092.0,118.5884,118.665,118.5884,118.6076,9092.0
2023-12-01 15:05:00,123.89,123.92,123.8,123.83,9237.0,118.6076,118.6363,118.5214,118.5501,9237.0
2023-12-01 15:10:00,123.84,123.88,123.79,123.83,6903.0,118.5597,118.598,118.5118,118.5501,6903.0
2023-12-01 15:15:00,123.83,123.83,123.77,123.8,3169.0,118.5501,118.5501,118.4927,118.5214,3169.0
2023-12-01 15:20:00,123.8,123.81,123.72,123.81,7455.0,118.5214,118.531,118.4448,118.531,7455.0
2023-12-01 15:25:00,123.82,123.97,123.82,123.95,11745.0,118.5406,118.6842,118.5406,118.665,11745.0
2023-12-01 15:30:00,123.95,123.95,123.86,123.9,8544.0,118.665,118.665,118.5789,118.6172,8544.0
2023-12-01 15:35:00,123.9,123.91,123.86,123.9,5092.0,118.6172,118.6267,118.5789,118.6172,5092.0
2023-12-01 15:40:00,123.91,124.06,123.89,124.03,12054.0,118.6267,118.7703,118.6076,118.7416,12054.0
2023-12-01 15:45:00,124.03,124.14,124.01,124.14,11556.0,118.7416,118.8469,118.7225,118.8469,11556.0
2023-12-01 15:50:00,124.11,124.12,123.84,123.89,32354.0,118.8182,118.8278,118.5597,118.6076,32354.0
2023-12-01 15:55:00,123.9,124.0,123.9,123.92,89426.0,118.6172,118.7129,118.6172,118.6363,89426.0
2023-12-04 09:30:00,122.96,123.64,122.48,123.64,15845.0,117.7172,118.3682,117.2577,118.3682,15845.0
2023-12-04 09:35:00,123.55,123.92,123.47,123.91,5124.0,118.2821,118.6363,118.2055,118.6267,5124.0
2023-12-04 09:40:00,123.91,124.09,123.71,124.06,2668.0,118.6267,118.7991,118.4353,118.7703,2668.0
2023-12-04 09:45:00,124.1,124.32,124.1,124.31,3064.0,118.8086,119.0192,118.8086,119.0097,3064.0
2023-12-04 09:50:00,124.35,124.4,124.04,124.06,4071.0,119.048,119.0958,118.7512,118.7703,4071.0
2023-12-04 09:55:00,123.97,123.98,123.74,123.85,21062.0,118.6842,118.6937,118.464,118.5693,21062.0
2023-12-04 10:00:00,123.87,123.88,123.69,123.76,6233.0,118.5884,118.598,118.4161,118.4831,6233.0
2023-12-04 10:05:00,123.85,124.09,123.78,124.07,4753.0,118.5693,118.7991,118.5023,118.7799,4753.0
2023-12-04 10:10:00,124.05,124.14,124.02,124.14,7228.0,118.7608,118.8469,118.732,118.8469,7228.0
2023-12-04 10:15:00,124.17,124.21,123.96,124.0,6164.0,118.8756,118.9139,118.6746,118.7129,6164.0
2023-12-04 10:20:00,124.05,124.09,123.76,123.76,6999.0,118.7608,118.7991,118.4831,118.4831,6999.0
2023-12-04 10:25:00,123.83,123.87,123.72,123.78,6831.0,118.5501,118.5884,118.4448,118.5023,6831.0
2023-12-04 10:30:00,123.75,124.04,123.74,123.92,9416.0,118.4736,118.7512,118.464,118.6363,9416.0
2023-12-04 10:35:00,123.94,123.95,123.85,123.88,5295.0,118.6554,118.665,118.5693,118.598,5295.0
2023-12-04 10:40:00,123.89,123.89,123.68,123.72,3672.0,118.6076,118.6076,118.4065,118.4448,3672.0
2023-12-04 10:45:00,123.74,123.78,123.64,123.64,5672.0,118.464,118.5023,118.3682,118.3682,5672.0
2023-12-04 10:50:00,123.65,123.65,123.55,123.59,14552.0,118.3778,118.3778,118.2821,118.3204,14552.0
2023-12-04 10:55:00,123.63,123.66,123.49,123.52,6084.0,118.3587,118.3874,118.2246,118.2534,6084.0
2023-12-04 11:00:00,123.53,123.53,123.43,123.51,6449.0,118.2629,118.2629,118.1672,118.2438,6449.0
2023-12-04 11:05:00,123.48,123.51,123.43,123.51,3752.0,118.2151,118.2438,118.1672,118.2438,3752.0
2023-12-04 11:10:00,123.47,123.54,123.44,123.48,5928.0,118.2055,118.2725,118.1768,118.2151,5928.0
2023-12-04 11:15:00,123.47,123.5,123.33,123.39,5117.0,118.2055,118.2342,118.0715,118.1289,5117.0
2023-12-04 11:20:00,123.39,123.43,123.31,123.34,4829.0,118.1289,118.1672,118.0523,118.081,4829.0
2023-12-04 11:25:00,123.33,123.46,123.24,123.38,10677.0,118.0715,118.1959,117.9853,118.1193,10677.0
2023-12-04 11:30:00,123.38,123.38,123.14,123.16,9411.0,118.1193,118.1193,117.8896,117.9087,9411.0
2023-12-04 11:35:00,123.16,123.16,123.06,123.11,4609.0,117.9087,117.9087,117.813,117.8608,4609.0
2023-12-04 11:40:00,123.15,123.28,123.13,123.24,5957.0,117.8991,118.0236,117.88,117.9853,5957.0
2023-12-04 11:45:00,123.29,123.3,123.13,123.13,3715.0,118.0332,118.0427,117.88,117.88,3715.0
2023-12-04 11:50:00,123.13,123.34,123.09,123.29,9181.0,117.88,118.081,117.8417,118.0332,9181.0
2023-12-04 11:55:00,123.3,123.42,123.26,123.37,9143.0,118.0427,118.1576,118.0044,118.1098,9143.0
2023-12-04 12:00:00,123.39,123.43,123.28,123.39,32293.0,118.1289,118.1672,118.0236,118.1289,32293.0
2023-12-04 12:05:00,123.39,123.44,123.34,123.37,7681.0,118.1289,118.1768,118.081,118.1098,7681.0
2023-12-04 12:10:00,123.4,123.44,123.38,123.43,4197.0,118.1385,118.1768,118.1193,118.1672,4197.0
2023-12-04 12:15:00,123.43,123.55,123.41,123.54,7506.0,118.1672,118.2821,118.148,118.2725,7506.0
2023-12-04 12:20:00,123.55,123.58,123.53,123.53,3545.0,118.2821,118.3108,118.2629,118.2629,3545.0
2023-12-04 12:25:00,123.55,123.72,123.52,123.68,5258.0,118.2821,118.4448,118.2534,118.4065,5258.0
2023-12-04 12:30:00,123.67,123.83,123.6,123.82,10171.0,118.397,118.5501,118.3299,118.5406,10171.0
2023-12-04 12:35:00,123.79,123.83,123.7,123.76,5022.0,118.5118,118.5501,118.4257,118.4831,5022.0
2023-12-04 12:40:00,123.76,123.79,123.72,123.77,4001.0,118.4831,118.5118,118.4448,118.4927,4001.0
2023-12-04 12:45:00,123.77,123.79,123.65,123.77,4917.0,118.4927,118.5118,118.3778,118.4927,4917.0
2023-12-04 12:50:00,123.78,123.81,123.73,123.77,3913.0,118.5023,118.531,118.4544,118.4927,3913.0
2023-12-04 12:55:00,123.76,123.83,123.71,123.81,3254.0,118.4831,118.5501,118.4353,118.531,3254.0
2023-12-04 13:00:00,123.79,123.79,123.66,123.67,1785.0,118.5118,118.5118,118.3874,118.397,1785.0
2023-12-04 13:05:00,123.69,123.71,123.61,123.66,2316.0,118.4161,118.4353,118.3395,118.3874,2316.0
2023-12-04 13:10:00,123.66,123.68,123.6,123.66,3264.0,118.3874,118.4065,118.3299,118.3874,3264.0
2023-12-04 13:15:00,123.66,123.77,123.65,123.71,4460.0,118.3874,118.4927,118.3778,118.4353,4460.0
2023-12-04 13:20:00,123.72,123.72,123.62,123.64,4823.0,118.4448,118.4448,118.3491,118.3682,4823.0
2023-12-04 13:25:00,123.62,123.62,123.48,123.48,3214.0,118.3491,118.3491,118.2151,118.2151,3214.0
2023-12-04 13:30:00,123.47,123.51,123.41,123.41,7587.0,118.2055,118.2438,118.148,118.148,7587.0
2023-12-04 13:35:00,123.41,123.49,123.39,123.42,5315.0,118.148,118.2246,118.1289,118.1576,5315.0
2023-12-04 13:40:00,123.4,123.48,123.37,123.48,4571.0,118.1385,118.2151,118.1098,118.2151,4571.0
2023-12-04 13:45:00,123.52,123.57,123.48,123.54,2156.0,118.2534,118.3012,118.2151,118.2725,2156.0
2023-12-04 13:50:00,123.52,123.56,123.5,123.52,1520.0,118.2534,118.2917,118.2342,118.2534,1520.0
2023-12-04 13:55:00,123.54,123.54,123.42,123.48,2921.0,118.2725,118.2725,118.1576,118.2151,2921.0
2023-12-04 14:00:00,123.49,123.54,123.47,123.47,2653.0,118.2246,118.2725,118.2055,118.2055,2653.0
2023-12-04 14:05:00,123.49,123.54,123.46,123.53,3477.0,118.2246,118.2725,118.1959,118.2629,3477.0
2023-12-04 14:10:00,123.55,123.69,123.54,123.68,2674.0,118.2821,118.4161,118.2725,118.4065,2674.0
2023-12-04 14:15:00,123.69,123.69,123.59,123.59,2883.0,118.4161,118.4161,118.3204,118.3204,2883.0
2023-12-04 14:20:00,123.58,123.67,123.57,123.58,3238.0,118.3108,118.397,118.3012,118.3108,3238.0
2023-12-04 14:25:00,123.62,123.63,123.55,123.59,4273.0,118.3491,118.3587,118.2821,118.3204,4273.0
2023-12-04 14:30:00,123.59,123.69,123.59,123.64,3935.0,118.3204,118.4161,118.3204,118.3682,3935.0
2023-12-04 14:35:00,123.66,123.66,123.61,123.63,3441.0,118.3874,118.3874,118.3395,118.3587,3441.0
2023-12-04 14:40:00,123.65,123.78,123.61,123.77,6838.0,118.3778,118.5023,118.3395,118.4927,6838.0
2023-12-04 14:45:00,123.79,123.83,123.73,123.79,3751.0,118.5118,118.5501,118.4544,118.5118,3751.0
2023-12-04 14:50:00,123.79,123.85,123.77,123.85,3190.0,118.5118,118.5693,118.4927,118.5693,3190.0
2023-12-04 14:55:00,123.82,123.85,123.72,123.75,7414.0,118.5406,118.5693,118.4448,118.4736,7414.0
2023-12-04 15:00:00,123.77,123.81,123.7,123.72,5029.0,118.4927,118.531,118.4257,118.4448,5029.0
2023-12-04 15:05:00,123.7,123.7,123.55,123.55,6741.0,118.4257,118.4257,118.2821,118.2821,6741.0
2023-12-04 15:10:00,123.58,123.66,123.56,123.56,8091.0,118.3108,118.3874,118.2917,118.2917,8091.0
2023-12-04 15:15:00,123.59,123.63,123.58,123.62,4470.0,118.3204,118.3587,118.3108,118.3491,4470.0
2023-12-04 15:20:00,123.62,123.64,123.52,123.57,10448.0,118.3491,118.3682,118.2534,118.3012,10448.0
2023-12-04 15:25:00,123.59,123.63,123.5,123.63,8911.0,118.3204,118.3587,118.2342,118.3587,8911.0
2023-12-04 15:30:00,123.64,123.66,123.53,123.65,9503.0,118.3682,118.3874,118.2629,118.3778,9503.0
2023-12-04 15:35:00,123.64,123.64,123.56,123.62,10601.0,118.3682,118.3682,118.2917,118.3491,10601.0
2023-12-04 15:40:00,123.62,123.76,123.6,123.76,12688.0,118.3491,118.4831,118.3299,118.4831,12688.0
2023-12-04 15:45:00,123.76,123.93,123.74,123.91,14418.0,118.4831,118.6459,118.464,118.6267,14418.0
2023-12-04 15:50:00,123.91,124.2,123.89,124.2,48086.0,118.6267,118.9044,118.6076,118.9044,48086.0
2023-12-04 15:55:00,124.18,124.3,124.1,124.23,108519.0,118.8852,119.0001,118.8086,118.9331,108519.0
2023-12-05 09:30:00,124.01,124.16,123.81,123.84,20604.0,118.7225,118.8661,118.531,118.5597,20604.0
2023-12-05 09:35:00,123.91,123.91,123.04,123.16,8496.0,118.6267,118.6267,117.7938,117.9087,8496.0
2023-12-05 09:40:00,123.13,123.42,123.0,123.12,4652.0,117.88,118.1576,117.7555,117.8704,4652.0
2023-12-05 09:45:00,123.02,123.48,123.01,123.39,5424.0,117.7747,118.2151,117.7651,118.1289,5424.0
2023-12-05 09:50:00,123.45,123.76,123.35,123.71,4307.0,118.1863,118.4831,118.0906,118.4353,4307.0
2023-12-05 09:55:00,123.71,123.71,123.51,123.55,12126.0,118.4353,118.4353,118.2438,118.2821,12126.0
2023-12-05 10:00:00,123.59,124.27,123.59,124.13,25190.0,118.3204,118.9714,118.3204,118.8373,25190.0
2023-12-05 10:05:00,124.12,124.17,123.95,124.1,22487.0,118.8278,118.8756,118.665,118.8086,22487.0
2023-12-05 10:10:00,124.12,124.14,123.96,123.96,24751.0,118.8278,118.8469,118.6746,118.6746,24751.0
2023-12-05 10:15:00,123.93,124.05,123.8,123.92,15176.0,118.6459,118.7608,118.5214,118.6363,15176.0
2023-12-05 10:20:00,123.97,124.0,123.77,123.84,9486.0,118.6842,118.7129,118.4927,118.5597,9486.0
2023-12-05 10:25:00,123.83,123.83,123.6,123.75,18512.0,118.5501,118.5501,118.3299,118.4736,18512.0
2023-12-05 10:30:00,123.77,123.9,123.76,123.77,9849.0,118.4927,118.6172,118.4831,118.4927,9849.0
2023-12-05 10:35:00,123.76,123.9,123.76,123.81,5831.0,118.4831,118.6172,118.4831,118.531,5831.0
2023-12-05 10:40:00,123.79,123.9,123.74,123.82,8630.0,118.5118,118.6172,118.464,118.5406,8630.0
2023-12-05 10:45:00,123.82,123.87,123.65,123.86,23392.0,118.5406,118.5884,118.3778,118.5789,23392.0
2023-12-05 10:50:00,123.86,124.08,123.85,123.98,11241.0,118.5789,118.7895,118.5693,118.6937,11241.0
2023-12-05 10:55:00,123.96,124.17,123.91,124.07,13039.0,118.6746,118.8756,118.6267,118.7799,13039.0
2023-12-05 11:00:00,124.07,124.1,123.96,124.01,5926.0,118.7799,118.8086,118.6746,118.7225,5926.0
2023-12-05 11:05:00,124.0,124.02,123.8,123.8,7544.0,118.7129,118.732,118.5214,118.5214,7544.0
2023-12-05 11:10:00,123.8,123.87,123.72,123.72,5884.0,118.5214,118.5884,118.4448,118.4448,5884.0
2023-12-05 11:15:00,123.71,123.71,123.45,123.45,9237.0,118.4353,118.4353,118.1863,118.1863,9237.0
2023-12-05 11:20:00,123.47,123.57,123.41,123.48,24352.0,118.2055,118.3012,118.148,118.2151,24352.0
2023-12-05 11:25:00,123.48,123.6,123.4,123.58,10232.0,118.2151,118.3299,118.1385,118.3108,10232.0
2023-12-05 11:30:00,123.58,123.82,123.57,123.77,11134.0,118.3108,118.5406,118.3012,118.4927,11134.0
2023-12-05 11:35:00,123.78,123.96,123.77,123.93,7413.0,118.5023,118.6746,118.4927,118.6459,7413.0
2023-12-05 11:40:00,123.92,123.93,123.81,123.84,8485.0,118.6363,118.6459,118.531,118.5597,8485.0
2023-12-05 11:45:00,123.87,124.01,123.83,123.95,4998.0,118.5884,118.7225,118.5501,118.665,4998.0
2023-12-05 11:50:00,123.95,123.95,123.48,123.49,5354.0,118.665,118.665,118.2151,118.2246,5354.0
2023-12-05 11:55:00,123.55,123.73,123.55,123.71,5357.0,118.2821,118.4544,118.2821,118.4353,5357.0
2023-12-05 12:00:00,123.71,123.75,123.63,123.74,17644.0,118.4353,118.4736,118.3587,118.464,17644.0
2023-12-05 12:05:00,123.73,123.74,123.54,123.59,6958.0,118.4544,118.464,118.2725,118.3204,6958.0
2023-12-05 12:10:00,123.6,123.7,123.59,123.65,7887.0,118.3299,118.4257,118.3204,118.3778,7887.0
2023-12-05 12:15:00,123.68,123.7,123.63,123.66,7245.0,118.4065,118.4257,118.3587,118.3874,7245.0
2023-12-05 12:20:00,123.64,123.68,123.44,123.44,9886.0,118.3682,118.4065,118.1768,118.1768,9886.0
2023-12-05 12:25:00,123.43,123.6,123.42,123.58,6993.0,118.1672,118.3299,118.1576,118.3108,6993.0
2023-12-05 12:30:00,123.57,123.62,123.39,123.39,4873.0,118.3012,118.3491,118.1289,118.1289,4873.0
2023-12-05 12:35:00,123.38,123.46,123.38,123.41,2109.0,118.1193,118.1959,118.1193,118.148,2109.0
2023-12-05 12:40:00,123.43,123.43,123.22,123.25,2470.0,118.1672,118.1672,117.9661,117.9949,2470.0
2023-12-05 12:45:00,123.23,123.27,123.15,123.22,4234.0,117.9757,118.014,117.8991,117.9661,4234.0
2023-12-05 12:50:00,123.2,123.22,123.12,123.22,3596.0,117.947,117.9661,117.8704,117.9661,3596.0
2023-12-05 12:55:00,123.17,123.36,123.17,123.34,3550.0,117.9183,118.1002,117.9183,118.081,3550.0
2023-12-05 13:00:00,123.36,123.43,123.34,123.36,4036.0,118.1002,118.1672,118.081,118.1002,4036.0
2023-12-05 13:05:00,123.38,123.47,123.29,123.36,4327.0,118.1193,118.2055,118.0332,118.1002,4327.0
2023-12-05 13:10:00,123.38,123.44,123.37,123.42,2278.0,118.1193,118.1768,118.1098,118.1576,2278.0
2023-12-05 13:15:00,123.38,123.39,123.35,123.38,2097.0,118.1193,118.1289,118.0906,118.1193,2097.0
2023-12-05 13:20:00,123.35,123.4,123.27,123.37,4609.0,118.0906,118.1385,118.014,118.1098,4609.0
2023-12-05 13:25:00,123.33,123.34,123.29,123.3,1855.0,118.0715,118.081,118.0332,118.0427,1855.0
2023-12-05 13:30:00,123.3,123.36,123.1,123.1,3300.0,118.0427,118.1002,117.8513,117.8513,3300.0
2023-12-05 13:35:00,123.08,123.08,122.91,122.99,3458.0,117.8321,117.8321,117.6694,117.746,3458.0
2023-12-05 13:40:00,122.96,122.99,122.92,122.97,2155.0,117.7172,117.746,117.6789,117.7268,2155.0
2023-12-05 13:45:00,123.0,123.03,122.85,122.92,2900.0,117.7555,117.7842,117.6119,117.6789,2900.0
2023-12-05 13:50:00,122.93,122.94,122.86,122.91,9461.0,117.6885,117.6981,117.6215,117.6694,9461.0
2023-12-05 13:55:00,122.98,123.04,122.94,122.94,1724.0,117.7364,117.7938,117.6981,117.6981,1724.0
2023-12-05 14:00:00,122.93,123.04,122.91,122.92,3118.0,117.6885,117.7938,117.6694,117.6789,3118.0
2023-12-05 14:05:00,122.94,122.94,122.9,122.93,4145.0,117.6981,117.6981,117.6598,117.6885,4145.0
2023-12-05 14:10:00,122.95,123.01,122.93,122.98,3564.0,117.7077,117.7651,117.6885,117.7364,3564.0
2023-12-05 14:15:00,123.01,123.09,123.0,123.05,2797.0,117.7651,117.8417,117.7555,117.8034,2797.0
2023-12-05 14:20:00,123.06,123.1,123.03,123.03,2710.0,117.813,117.8513,117.7842,117.7842,2710.0
2023-12-05 14:25:00,123.04,123.11,123.02,123.05,5624.0,117.7938,117.8608,117.7747,117.8034,5624.0
2023-12-05 14:30:00,123.03,123.03,122.91,122.97,3237.0,117.7842,117.7842,117.6694,117.7268,3237.0
2023-12-05 14:35:00,122.91,122.95,122.88,122.89,3968.0,117.6694,117.7077,117.6406,117.6502,3968.0
2023-12-05 14:40:00,122.87,122.93,122.85,122.93,3154.0,117.6311,117.6885,117.6119,117.6885,3154.0
2023-12-05 14:45:00,122.91,122.94,122.85,122.9,4387.0,117.6694,117.6981,117.6119,117.6598,4387.0
2023-12-05 14:50:00,122.9,123.04,122.9,123.0,3220.0,117.6598,117.7938,117.6598,117.7555,3220.0
2023-12-05 14:55:00,123.01,123.06,122.99,123.03,4255.0,117.7651,117.813,117.746,117.7842,4255.0
2023-12-05 15:00:00,123.0,123.01,122.95,122.95,1800.0,117.7555,117.7651,117.7077,117.7077,1800.0
2023-12-05 15:05:00,122.96,122.99,122.92,122.97,4398.0,117.7172,117.746,117.6789,117.7268,4398.0
2023-12-05 15:10:00,122.98,123.09,122.98,123.09,4165.0,117.7364,117.8417,117.7364,117.8417,4165.0
2023-12-05 15:15:00,123.05,123.09,122.89,122.91,9053.0,117.8034,117.8417,117.6502,117.6694,9053.0
2023-12-05 15:20:00,122.93,122.96,122.86,122.87,10494.0,117.6885,117.7172,117.6215,117.6311,10494.0
2023-12-05 15:25:00,122.88,122.88,122.74,122.79,11941.0,117.6406,117.6406,117.5066,117.5545,11941.0
2023-12-05 15:30:00,122.79,122.82,122.68,122.75,18282.0,117.5545,117.5832,117.4492,117.5162,18282.0
2023-12-05 15:35:00,122.74,122.74,122.64,122.7,4460.0,117.5066,117.5066,117.4109,117.4683,4460.0
2023-12-05 15:40:00,122.69,122.75,122.64,122.66,15316.0,117.4587,117.5162,117.4109,117.43,15316.0
2023-12-05 15:45:00,122.67,122.78,122.65,122.73,10372.0,117.4396,117.5449,117.4205,117.497,10372.0
2023-12-05 15:50:00,122.73,122.9,122.53,122.89,45716.0,117.497,117.6598,117.3056,117.6502,45716.0
2023-12-05 15:55:00,122.91,123.1,122.89,123.07,108871.0,117.6694,117.8513,117.6502,117.8225,108871.0
2023-12-06 09:30:00,123.37,124.01,123.37,123.91,15155.0,118.1098,118.7225,118.1098,118.6267,15155.0
2023-12-06 09:35:00,123.86,123.91,123.47,123.77,6515.0,118.5789,118.6267,118.2055,118.4927,6515.0
2023-12-06 09:40:00,123.89,123.89,123.73,123.83,3349.0,118.6076,118.6076,118.4544,118.5501,3349.0
2023-12-06 09:45:00,123.74,123.75,123.59,123.75,6534.0,118.464,118.4736,118.3204,118.4736,6534.0
2023-12-06 09:50:00,123.64,123.65,123.46,123.65,6377.0,118.3682,118.3778,118.1959,118.3778,6377.0
2023-12-06 09:55:00,123.64,123.77,123.54,123.7,4868.0,118.3682,118.4927,118.2725,118.4257,4868.0
2023-12-06 10:00:00,123.75,123.84,123.4,123.4,6567.0,118.4736,118.5597,118.1385,118.1385,6567.0
2023-12-06 10:05:00,123.36,123.49,123.33,123.42,4599.0,118.1002,118.2246,118.0715,118.1576,4599.0
2023-12-06 10:10:00,123.47,123.5,123.4,123.47,17971.0,118.2055,118.2342,118.1385,118.2055,17971.0
2023-12-06 10:15:00,123.51,123.58,123.3,123.3,3920.0,118.2438,118.3108,118.0427,118.0427,3920.0
2023-12-06 10:20:00,123.3,123.42,123.21,123.23,8980.0,118.0427,118.1576,117.9566,117.9757,8980.0
2023-12-06 10:25:00,123.33,123.38,123.21,123.24,2985.0,118.0715,118.1193,117.9566,117.9853,2985.0
2023-12-06 10:30:00,123.27,123.48,123.26,123.36,2759.0,118.014,118.2151,118.0044,118.1002,2759.0
2023-12-06 10:35:00,123.39,123.44,123.27,123.34,6846.0,118.1289,118.1768,118.014,118.081,6846.0
2023-12-06 10:40:00,123.35,123.4,123.31,123.32,7783.0,118.0906,118.1385,118.0523,118.0619,7783.0
2023-12-06 10:45:00,123.29,123.38,123.22,123.33,11173.0,118.0332,118.1193,117.9661,118.0715,11173.0
2023-12-06 10:50:00,123.33,123.4,123.31,123.34,6574.0,118.0715,118.1385,118.0523,118.081,6574.0
2023-12-06 10:55:00,123.33,123.42,123.28,123.39,5484.0,118.0715,118.1576,118.0236,118.1289,5484.0
2023-12-06 11:00:00,123.41,123.49,123.4,123.46,4025.0,118.148,118.2246,118.1385,118.1959,4025.0
2023-12-06 11:05:00,123.5,123.52,123.41,123.49,5296.0,118.2342,118.2534,118.148,118.2246,5296.0
2023-12-06 11:10:00,123.48,123.58,123.45,123.58,3918.0,118.2151,118.3108,118.1863,118.3108,3918.0
2023-12-06 11:15:00,123.6,123.63,123.51,123.52,4136.0,118.3299,118.3587,118.2438,118.2534,4136.0
2023-12-06 11:20:00,123.46,123.5,123.25,123.33,7575.0,118.1959,118.2342,117.9949,118.0715,7575.0
2023-12-06 11:25:00,123.33,123.39,123.29,123.39,3907.0,118.0715,118.1289,118.0332,118.1289,3907.0
2023-12-06 11:30:00,123.35,123.35,123.0,123.03,5902.0,118.0906,118.0906,117.7555,117.7842,5902.0
2023-12-06 11:35:00,123.03,123.16,123.03,123.12,5487.0,117.7842,117.9087,117.7842,117.8704,5487.0
2023-12-06 11:40:00,123.11,123.19,123.07,123.15,6259.0,117.8608,117.9374,117.8225,117.8991,6259.0
2023-12-06 11:45:00,123.14,123.27,123.13,123.27,4501.0,117.8896,118.014,117.88,118.014,4501.0
2023-12-06 11:50:00,123.26,123.38,123.24,123.36,4623.0,118.0044,118.1193,117.9853,118.1002,4623.0
2023-12-06 11:55:00,123.33,123.47,123.31,123.47,4846.0,118.0715,118.2055,118.0523,118.2055,4846.0
2023-12-06 12:00:00,123.52,123.61,123.48,123.59,13625.0,118.2534,118.3395,118.2151,118.3204,13625.0
2023-12-06 12:05:00,123.59,123.68,123.58,123.68,7661.0,118.3204,118.4065,118.3108,118.4065,7661.0
2023-12-06 12:10:00,123.67,123.7,123.63,123.64,5635.0,118.397,118.4257,118.3587,118.3682,5635.0
2023-12-06 12:15:00,123.63,123.74,123.6,123.72,9698.0,118.3587,118.464,118.3299,118.4448,9698.0
2023-12-06 12:20:00,123.75,123.87,123.72,123.87,3499.0,118.4736,118.5884,118.4448,118.5884,3499.0
2023-12-06 12:25:00,123.85,123.87,123.76,123.79,4402.0,118.5693,118.5884,118.4831,118.5118,4402.0
2023-12-06 12:30:00,123.81,123.83,123.76,123.79,3092.0,118.531,118.5501,118.4831,118.5118,3092.0
2023-12-06 12:35:00,123.79,123.89,123.79,123.88,2780.0,118.5118,118.6076,118.5118,118.598,2780.0
2023-12-06 12:40:00,123.91,123.97,123.9,123.91,3750.0,118.6267,118.6842,118.6172,118.6267,3750.0
2023-12-06 12:45:00,123.93,123.93,123.73,123.74,5662.0,118.6459,118.6459,118.4544,118.464,5662.0
2023-12-06 12:50:00,123.79,123.79,123.64,123.64,7605.0,118.5118,118.5118,118.3682,118.3682,7605.0
2023-12-06 12:55:00,123.67,123.69,123.6,123.69,5466.0,118.397,118.4161,118.3299,118.4161,5466.0
2023-12-06 13:00:00,123.7,123.79,123.69,123.79,4076.0,118.4257,118.5118,118.4161,118.5118,4076.0
2023-12-06 13:05:00,123.73,123.78,123.65,123.78,2756.0,118.4544,118.5023,118.3778,118.5023,2756.0
2023-12-06 13:10:00,123.79,123.87,123.79,123.82,3138.0,118.5118,118.5884,118.5118,118.5406,3138.0
2023-12-06 13:15:00,123.87,123.92,123.8,123.92,2088.0,118.5884,118.6363,118.5214,118.6363,2088.0
2023-12-06 13:20:00,123.95,124.06,123.95,124.06,4846.0,118.665,118.7703,118.665,118.7703,4846.0
2023-12-06 13:25:00,124.02,124.15,124.01,124.15,5429.0,118.732,118.8565,118.7225,118.8565,5429.0
2023-12-06 13:30:00,124.12,124.14,124.04,124.08,4741.0,118.8278,118.8469,118.7512,118.7895,4741.0
2023-12-06 13:35:00,124.1,124.15,124.07,124.14,8962.0,118.8086,118.8565,118.7799,118.8469,8962.0
2023-12-06 13:40:00,124.17,124.17,124.09,124.1,4072.0,118.8756,118.8756,118.7991,118.8086,4072.0
2023-12-06 13:45:00,124.11,124.12,124.06,124.1,2823.0,118.8182,118.8278,118.7703,118.8086,2823.0
2023-12-06 13:50:00,124.11,124.17,124.09,124.17,1874.0,118.8182,118.8756,118.7991,118.8756,1874.0
2023-12-06 13:55:00,124.18,124.22,124.17,124.2,3276.0,118.8852,118.9235,118.8756,118.9044,3276.0
2023-12-06 14:00:00,124.2,124.23,124.18,124.23,3044.0,118.9044,118.9331,118.8852,118.9331,3044.0
2023-12-06 14:05:00,124.21,124.29,124.21,124.27,3352.0,118.9139,118.9905,118.9139,118.9714,3352.0
2023-12-06 14:10:00,124.27,124.27,124.18,124.19,4401.0,118.9714,118.9714,118.8852,118.8948,4401.0
2023-12-06 14:15:00,124.16,124.26,124.15,124.15,5778.0,118.8661,118.9618,118.8565,118.8565,5778.0
2023-12-06 14:20:00,124.13,124.25,124.12,124.19,4877.0,118.8373,118.9522,118.8278,118.8948,4877.0
2023-12-06 14:25:00,124.22,124.23,124.14,124.17,4049.0,118.9235,118.9331,118.8469,118.8756,4049.0
2023-12-06 14:30:00,124.17,124.24,124.11,124.23,4185.0,118.8756,118.9427,118.8182,118.9331,4185.0
2023-12-06 14:35:00,124.25,124.28,124.16,124.2,4058.0,118.9522,118.981,118.8661,118.9044,4058.0
2023-12-06 14:40:00,124.21,124.21,124.12,124.16,2711.0,118.9139,118.9139,118.8278,118.8661,2711.0
2023-12-06 14:45:00,124.13,124.2,124.13,124.13,4884.0,118.8373,118.9044,118.8373,118.8373,4884.0
2023-12-06 14:50:00,124.19,124.19,124.13,124.15,6883.0,118.8948,118.8948,118.8373,118.8565,6883.0
2023-12-06 14:55:00,124.16,124.16,124.11,124.14,6001.0,118.8661,118.8661,118.8182,118.8469,6001.0
2023-12-06 15:00:00,124.13,124.19,124.13,124.17,3820.0,118.8373,118.8948,118.8373,118.8756,3820.0
2023-12-06 15:05:00,124.18,124.24,124.17,124.24,5109.0,118.8852,118.9427,118.8756,118.9427,5109.0
2023-12-06 15:10:00,124.24,124.28,124.19,124.26,5169.0,118.9427,118.981,118.8948,118.9618,5169.0
2023-12-06 15:15:00,124.28,124.34,124.26,124.32,6293.0,118.981,119.0384,118.9618,119.0192,6293.0
2023-12-06 15:20:00,124.27,124.31,124.22,124.25,29086.0,118.9714,119.0097,118.9235,118.9522,29086.0
2023-12-06 15:25:00,124.25,124.33,124.24,124.29,12448.0,118.9522,119.0288,118.9427,118.9905,12448.0
2023-12-06 15:30:00,124.3,124.3,124.17,124.23,14754.0,119.0001,119.0001,118.8756,118.9331,14754.0
2023-12-06 15:35:00,124.23,124.25,124.19,124.21,11515.0,118.9331,118.9522,118.8948,118.9139,11515.0
2023-12-06 15:40:00,124.21,124.39,124.21,124.37,23408.0,118.9139,119.0863,118.9139,119.0671,23408.0
2023-12-06 15:45:00,124.37,124.56,124.34,124.46,42915.0,119.0671,119.249,119.0384,119.1533,42915.0
2023-12-06 15:50:00,124.41,124.45,124.31,124.45,57332.0,119.1054,119.1437,119.0097,119.1437,57332.0
2023-12-06 15:55:00,124.46,124.49,124.33,124.46,155180.0,119.1533,119.182,119.0288,119.1533,155180.0
2023-12-07 09:30:00,124.85,124.9,123.55,123.68,17851.0,119.5266,119.5745,118.2821,118.4065,17851.0
2023-12-07 09:35:00,123.69,124.01,123.64,123.83,2672.0,118.4161,118.7225,118.3682,118.5501,2672.0
2023-12-07 09:40:00,123.77,124.05,123.77,124.02,7919.0,118.4927,118.7608,118.4927,118.732,7919.0
2023-12-07 09:45:00,124.13,124.13,123.89,124.05,6408.0,118.8373,118.8373,118.6076,118.7608,6408.0
2023-12-07 09:50:00,124.07,124.39,124.06,124.27,6517.0,118.7799,119.0863,118.7703,118.9714,6517.0
2023-12-07 09:55:00,124.32,124.45,124.18,124.38,8176.0,119.0192,119.1437,118.8852,119.0767,8176.0
2023-12-07 10:00:00,124.41,124.41,124.21,124.31,16246.0,119.1054,119.1054,118.9139,119.0097,16246.0
2023-12-07 10:05:00,124.35,124.49,124.3,124.33,10608.0,119.048,119.182,119.0001,119.0288,10608.0
2023-12-07 10:10:00,124.33,124.5,124.23,124.48,9026.0,119.0288,119.1916,118.9331,119.1724,9026.0
2023-12-07 10:15:00,124.52,124.63,124.47,124.62,5321.0,119.2107,119.316,119.1629,119.3065,5321.0
2023-12-07 10:20:00,124.62,124.74,124.53,124.66,10434.0,119.3065,119.4213,119.2203,119.3448,10434.0
2023-12-07 10:25:00,124.67,124.71,124.52,124.71,6230.0,119.3543,119.3926,119.2107,119.3926,6230.0
2023-12-07 10:30:00,124.69,124.82,124.65,124.82,5875.0,119.3735,119.4979,119.3352,119.4979,5875.0
2023-12-07 10:35:00,124.81,124.84,124.65,124.66,8603.0,119.4884,119.5171,119.3352,119.3448,8603.0
2023-12-07 10:40:00,124.67,124.73,124.62,124.64,5143.0,119.3543,119.4118,119.3065,119.3256,5143.0
2023-12-07 10:45:00,124.62,124.75,124.62,124.73,2793.0,119.3065,119.4309,119.3065,119.4118,2793.0
2023-12-07 10:50:00,124.72,124.8,124.7,124.73,4422.0,119.4022,119.4788,119.383,119.4118,4422.0
2023-12-07 10:55:00,124.73,124.73,124.48,124.53,8430.0,119.4118,119.4118,119.1724,119.2203,8430.0
2023-12-07 11:00:00,124.53,124.66,124.53,124.62,8226.0,119.2203,119.3448,119.2203,119.3065,8226.0
2023-12-07 11:05:00,124.63,124.66,124.6,124.66,3544.0,119.316,119.3448,119.2873,119.3448,3544.0
2023-12-07 11:10:00,124.58,124.62,124.35,124.36,3376.0,119.2682,119.3065,119.048,119.0575,3376.0
2023-12-07 11:15:00,124.35,124.38,124.08,124.08,11459.0,119.048,119.0767,118.7895,118.7895,11459.0
2023-12-07 11:20:00,124.11,124.3,124.1,124.14,8399.0,118.8182,119.0001,118.8086,118.8469,8399.0
2023-12-07 11:25:00,124.17,124.34,124.16,124.3,9119.0,118.8756,119.0384,118.8661,119.0001,9119.0
2023-12-07 11:30:00,124.33,124.5,124.33,124.5,3573.0,119.0288,119.1916,119.0288,119.1916,3573.0
2023-12-07 11:35:00,124.52,124.64,124.49,124.64,5202.0,119.2107,119.3256,119.182,119.3256,5202.0
2023-12-07 11:40:00,124.69,124.72,124.64,124.71,1251.0,119.3735,119.4022,119.3256,119.3926,1251.0
2023-12-07 11:45:00,124.73,124.86,124.73,124.8,2719.0,119.4118,119.5362,119.4118,119.4788,2719.0
2023-12-07 11:50:00,124.79,124.92,124.76,124.9,2938.0,119.4692,119.5937,119.4405,119.5745,2938.0
2023-12-07 11:55:00,124.93,124.96,124.85,124.96,1835.0,119.6032,119.632,119.5266,119.632,1835.0
2023-12-07 12:00:00,124.95,124.96,124.91,124.93,1257.0,119.6224,119.632,119.5841,119.6032,1257.0
2023-12-07 12:05:00,124.95,124.99,124.91,124.94,3382.0,119.6224,119.6607,119.5841,119.6128,3382.0
2023-12-07 12:10:00,124.93,124.93,124.87,124.87,1921.0,119.6032,119.6032,119.5458,119.5458,1921.0
2023-12-07 12:15:00,124.84,124.95,124.81,124.92,3994.0,119.5171,119.6224,119.4884,119.5937,3994.0
2023-12-07 12:20:00,124.92,125.04,124.73,124.73,13816.0,119.5937,119.7085,119.4118,119.4118,13816.0
2023-12-07 12:25:00,124.79,124.82,124.77,124.78,4626.0,119.4692,119.4979,119.4501,119.4596,4626.0
2023-12-07 12:30:00,124.82,124.85,124.8,124.85,3036.0,119.4979,119.5266,119.4788,119.5266,3036.0
2023-12-07 12:35:00,124.87,124.94,124.81,124.94,1947.0,119.5458,119.6128,119.4884,119.6128,1947.0
2023-12-07 12:40:00,124.92,124.96,124.86,124.86,3614.0,119.5937,119.632,119.5362,119.5362,3614.0
2023-12-07 12:45:00,124.87,124.89,124.79,124.8,2662.0,119.5458,119.5649,119.4692,119.4788,2662.0
2023-12-07 12:50:00,124.76,124.81,124.72,124.81,3922.0,119.4405,119.4884,119.4022,119.4884,3922.0
2023-12-07 12:55:00,124.76,124.83,124.7,124.71,3285.0,119.4405,119.5075,119.383,119.3926,3285.0
2023-12-07 13:00:00,124.76,124.89,124.74,124.87,4541.0,119.4405,119.5649,119.4213,119.5458,4541.0
2023-12-07 13:05:00,124.89,125.04,124.89,125.04,5691.0,119.5649,119.7085,119.5649,119.7085,5691.0
2023-12-07 13:10:00,125.03,125.04,124.96,125.04,3989.0,119.699,119.7085,119.632,119.7085,3989.0
2023-12-07 13:15:00,125.05,125.06,124.99,125.02,4296.0,119.7181,119.7277,119.6607,119.6894,4296.0
2023-12-07 13:20:00,125.0,125.01,124.93,124.98,5651.0,119.6703,119.6798,119.6032,119.6511,5651.0
2023-12-07 13:25:00,125.01,125.02,124.94,124.99,3347.0,119.6798,119.6894,119.6128,119.6607,3347.0
2023-12-07 13:30:00,124.99,125.07,124.97,125.06,3253.0,119.6607,119.7373,119.6415,119.7277,3253.0
2023-12-07 13:35:00,125.06,125.17,125.01,125.17,5812.0,119.7277,119.833,119.6798,119.833,5812.0
2023-12-07 13:40:00,125.19,125.21,125.16,125.18,7085.0,119.8522,119.8713,119.8234,119.8426,7085.0
2023-12-07 13:45:00,125.2,125.25,125.18,125.22,1903.0,119.8617,119.9096,119.8426,119.8809,1903.0
2023-12-07 13:50:00,125.21,125.34,125.21,125.26,9877.0,119.8713,119.9958,119.8713,119.9192,9877.0
2023-12-07 13:55:00,125.25,125.26,125.22,125.25,6112.0,119.9096,119.9192,119.8809,119.9096,6112.0
2023-12-07 14:00:00,125.25,125.27,125.16,125.17,2220.0,119.9096,119.9287,119.8234,119.833,2220.0
2023-12-07 14:05:00,125.18,125.24,125.16,125.23,4693.0,119.8426,119.9,119.8234,119.8904,4693.0
2023-12-07 14:10:00,125.22,125.22,125.13,125.13,3793.0,119.8809,119.8809,119.7947,119.7947,3793.0
2023-12-07 14:15:00,125.15,125.19,125.14,125.17,4408.0,119.8139,119.8522,119.8043,119.833,4408.0
2023-12-07 14:20:00,125.18,125.28,125.13,125.18,6665.0,119.8426,119.9383,119.7947,119.8426,6665.0
2023-12-07 14:25:00,125.18,125.23,125.12,125.2,3354.0,119.8426,119.8904,119.7851,119.8617,3354.0
2023-12-07 14:30:00,125.17,125.18,125.1,125.1,3241.0,119.833,119.8426,119.766,119.766,3241.0
2023-12-07 14:35:00,125.09,125.1,125.02,125.1,4039.0,119.7564,119.766,119.6894,119.766,4039.0
2023-12-07 14:40:00,125.12,125.14,125.04,125.04,2802.0,119.7851,119.8043,119.7085,119.7085,2802.0
2023-12-07 14:45:00,125.04,125.11,125.03,125.1,3879.0,119.7085,119.7756,119.699,119.766,3879.0
2023-12-07 14:50:00,125.09,125.09,125.01,125.03,3988.0,119.7564,119.7564,119.6798,119.699,3988.0
2023-12-07 14:55:00,124.99,125.0,124.9,124.92,5504.0,119.6607,119.6703,119.5745,119.5937,5504.0
2023-12-07 15:00:00,124.9,124.97,124.9,124.97,2832.0,119.5745,119.6415,119.5745,119.6415,2832.0
2023-12-07 15:05:00,124.97,125.02,124.94,124.96,7320.0,119.6415,119.6894,119.6128,119.632,7320.0
2023-12-07 15:10:00,124.97,124.99,124.94,124.99,3281.0,119.6415,119.6607,119.6128,119.6607,3281.0
2023-12-07 15:15:00,124.98,125.1,124.98,125.09,6492.0,119.6511,119.766,119.6511,119.7564,6492.0
2023-12-07 15:20:00,125.08,125.17,125.08,125.17,5332.0,119.7468,119.833,119.7468,119.833,5332.0
2023-12-07 15:25:00,125.16,125.21,125.14,125.15,10690.0,119.8234,119.8713,119.8043,119.8139,10690.0
2023-12-07 15:30:00,125.17,125.18,125.03,125.04,5587.0,119.833,119.8426,119.699,119.7085,5587.0
2023-12-07 15:35:00,125.06,125.06,124.97,124.98,16782.0,119.7277,119.7277,119.6415,119.6511,16782.0
2023-12-07 15:40:00,124.99,125.07,124.98,125.01,13649.0,119.6607,119.7373,119.6511,119.6798,13649.0
2023-12-07 15:45:00,125.0,125.02,124.92,124.93,30719.0,119.6703,119.6894,119.5937,119.6032,30719.0
2023-12-07 15:50:00,124.9,124.98,124.75,124.87,56188.0,119.5745,119.6511,119.4309,119.5458,56188.0
2023-12-07 15:55:00,124.89,124.93,124.78,124.87,87149.0,119.5649,119.6032,119.4596,119.5458,87149.0
2023-12-08 09:30:00,124.44,124.78,124.04,124.66,12399.0,119.1341,119.4596,118.7512,119.3448,12399.0
2023-12-08 09:35:00,124.51,124.91,124.51,124.68,8593.0,119.2011,119.5841,119.2011,119.3639,8593.0
2023-12-08 09:40:00,124.68,124.94,124.21,124.94,6751.0,119.3639,119.6128,118.9139,119.6128,6751.0
2023-12-08 09:45:00,124.82,125.03,124.75,125.03,5068.0,119.4979,119.699,119.4309,119.699,5068.0
2023-12-08 09:50:00,124.85,124.89,124.61,124.61,4929.0,119.5266,119.5649,119.2969,119.2969,4929.0
2023-12-08 09:55:00,124.61,124.7,124.45,124.55,5309.0,119.2969,119.383,119.1437,119.2394,5309.0
2023-12-08 10:00:00,124.62,125.02,124.62,124.95,7084.0,119.3065,119.6894,119.3065,119.6224,7084.0
2023-12-08 10:05:00,124.89,125.0,124.81,124.95,9075.0,119.5649,119.6703,119.4884,119.6224,9075.0
2023-12-08 10:10:00,124.96,124.97,124.74,124.79,3771.0,119.632,119.6415,119.4213,119.4692,3771.0
2023-12-08 10:15:00,124.84,125.0,124.81,124.95,3788.0,119.5171,119.6703,119.4884,119.6224,3788.0
2023-12-08 10:20:00,124.98,125.15,124.95,125.15,4379.0,119.6511,119.8139,119.6224,119.8139,4379.0
2023-12-08 10:25:00,125.11,125.11,124.97,125.04,2411.0,119.7756,119.7756,119.6415,119.7085,2411.0
2023-12-08 10:30:00,124.96,124.96,124.77,124.77,2596.0,119.632,119.632,119.4501,119.4501,2596.0
2023-12-08 10:35:00,124.76,124.83,124.59,124.74,6344.0,119.4405,119.5075,119.2777,119.4213,6344.0
2023-12-08 10:40:00,124.82,124.9,124.74,124.9,3473.0,119.4979,119.5745,119.4213,119.5745,3473.0
2023-12-08 10:45:00,124.87,124.89,124.77,124.83,2306.0,119.5458,119.5649,119.4501,119.5075,2306.0
2023-12-08 10:50:00,124.83,125.08,124.82,125.05,6898.0,119.5075,119.7468,119.4979,119.7181,6898.0
2023-12-08 10:55:00,125.0,125.15,125.0,125.15,4792.0,119.6703,119.8139,119.6703,119.8139,4792.0
2023-12-08 11:00:00,125.13,125.16,124.96,124.97,2555.0,119.7947,119.8234,119.632,119.6415,2555.0
2023-12-08 11:05:00,124.98,124.98,124.74,124.74,1822.0,119.6511,119.6511,119.4213,119.4213,1822.0
2023-12-08 11:10:00,124.76,124.76,124.64,124.64,1671.0,119.4405,119.4405,119.3256,119.3256,1671.0
2023-12-08 11:15:00,124.59,124.61,124.27,124.31,4206.0,119.2777,119.2969,118.9714,119.0097,4206.0
2023-12-08 11:20:00,124.32,124.43,124.26,124.43,2887.0,119.0192,119.1246,118.9618,119.1246,2887.0
2023-12-08 11:25:00,124.36,124.45,124.29,124.38,4733.0,119.0575,119.1437,118.9905,119.0767,4733.0
2023-12-08 11:30:00,124.43,124.63,124.41,124.51,4607.0,119.1246,119.316,119.1054,119.2011,4607.0
2023-12-08 11:35:00,124.59,124.6,124.44,124.47,1492.0,119.2777,119.2873,119.1341,119.1629,1492.0
2023-12-08 11:40:00,124.48,124.49,124.45,124.46,2382.0,119.1724,119.182,119.1437,119.1533,2382.0
2023-12-08 11:45:00,124.46,124.53,124.38,124.53,18086.0,119.1533,119.2203,119.0767,119.2203,18086.0
2023-12-08 11:50:00,124.51,124.62,124.49,124.62,4454.0,119.2011,119.3065,119.182,119.3065,4454.0
2023-12-08 11:55:00,124.63,124.68,124.59,124.67,6044.0,119.316,119.3639,119.2777,119.3543,6044.0
2023-12-08 12:00:00,124.68,124.8,124.66,124.74,8069.0,119.3639,119.4788,119.3448,119.4213,8069.0
2023-12-08 12:05:00,124.74,124.74,124.55,124.58,6016.0,119.4213,119.4213,119.2394,119.2682,6016.0
2023-12-08 12:10:00,124.53,124.53,124.39,124.4,7069.0,119.2203,119.2203,119.0863,119.0958,7069.0
2023-12-08 12:15:00,124.4,124.51,124.35,124.5,4978.0,119.0958,119.2011,119.048,119.1916,4978.0
2023-12-08 12:20:00,124.53,124.59,124.5,124.53,2628.0,119.2203,119.2777,119.1916,119.2203,2628.0
2023-12-08 12:25:00,124.53,124.64,124.51,124.61,3123.0,119.2203,119.3256,119.2011,119.2969,3123.0
2023-12-08 12:30:00,124.63,124.67,124.61,124.63,1957.0,119.316,119.3543,119.2969,119.316,1957.0
2023-12-08 12:35:00,124.61,124.7,124.6,124.69,2744.0,119.2969,119.383,119.2873,119.3735,2744.0
2023-12-08 12:40:00,124.69,124.72,124.65,124.67,1569.0,119.3735,119.4022,119.3352,119.3543,1569.0
2023-12-08 12:45:00,124.67,124.67,124.63,124.64,2207.0,119.3543,119.3543,119.316,119.3256,2207.0
2023-12-08 12:50:00,124.66,124.67,124.53,124.59,2721.0,119.3448,119.3543,119.2203,119.2777,2721.0
2023-12-08 12:55:00,124.59,124.59,124.47,124.49,2924.0,119.2777,119.2777,119.1629,119.182,2924.0
2023-12-08 13:00:00,124.52,124.53,124.43,124.5,2604.0,119.2107,119.2203,119.1246,119.1916,2604.0
2023-12-08 13:05:00,124.5,124.5,124.35,124.35,2260.0,119.1916,119.1916,119.048,119.048,2260.0
2023-12-08 13:10:00,124.38,124.43,124.34,124.43,2177.0,119.0767,119.1246,119.0384,119.1246,2177.0
2023-12-08 13:15:00,124.43,124.48,124.4,124.48,1280.0,119.1246,119.1724,119.0958,119.1724,1280.0
2023-12-08 13:20:00,124.46,124.49,124.46,124.47,2178.0,119.1533,119.182,119.1533,119.1629,2178.0
2023-12-08 13:25:00,124.48,124.56,124.48,124.5,2811.0,119.1724,119.249,119.1724,119.1916,2811.0
2023-12-08 13:30:00,124.51,124.51,124.25,124.26,6790.0,119.2011,119.2011,118.9522,118.9618,6790.0
2023-12-08 13:35:00,124.24,124.26,124.13,124.17,4668.0,118.9427,118.9618,118.8373,118.8756,4668.0
2023-12-08 13:40:00,124.17,124.18,124.05,124.05,3799.0,118.8756,118.8852,118.7608,118.7608,3799.0
2023-12-08 13:45:00,124.04,124.17,124.02,124.1,5438.0,118.7512,118.8756,118.732,118.8086,5438.0
2023-12-08 13:50:00,124.13,124.18,124.13,124.14,2003.0,118.8373,118.8852,118.8373,118.8469,2003.0
2023-12-08 13:55:00,124.15,124.22,124.13,124.17,6226.0,118.8565,118.9235,118.8373,118.8756,6226.0
2023-12-08 14:00:00,124.16,124.16,124.08,124.13,5119.0,118.8661,118.8661,118.7895,118.8373,5119.0
2023-12-08 14:05:00,124.11,124.13,124.08,124.08,2989.0,118.8182,118.8373,118.7895,118.7895,2989.0
2023-12-08 14:10:00,124.11,124.14,124.06,124.08,11352.0,118.8182,118.8469,118.7703,118.7895,11352.0
2023-12-08 14:15:00,124.1,124.17,124.08,124.16,7780.0,118.8086,118.8756,118.7895,118.8661,7780.0
2023-12-08 14:20:00,124.16,124.26,124.14,124.2,4211.0,118.8661,118.9618,118.8469,118.9044,4211.0
2023-12-08 14:25:00,124.18,124.21,124.11,124.12,7259.0,118.8852,118.9139,118.8182,118.8278,7259.0
2023-12-08 14:30:00,124.13,124.17,124.12,124.15,6475.0,118.8373,118.8756,118.8278,118.8565,6475.0
2023-12-08 14:35:00,124.12,124.27,124.1,124.27,25783.0,118.8278,118.9714,118.8086,118.9714,25783.0
2023-12-08 14:40:00,124.27,124.31,124.24,124.29,5892.0,118.9714,119.0097,118.9427,118.9905,5892.0
2023-12-08 14:45:00,124.29,124.32,124.26,124.29,5968.0,118.9905,119.0192,118.9618,118.9905,5968.0
2023-12-08 14:50:00,124.3,124.39,124.29,124.39,8415.0,119.0001,119.0863,118.9905,119.0863,8415.0
2023-12-08 14:55:00,124.39,124.39,124.19,124.22,4761.0,119.0863,119.0863,118.8948,118.9235,4761.0
2023-12-08 15:00:00,124.21,124.21,124.1,124.14,7111.0,118.9139,118.9139,118.8086,118.8469,7111.0
2023-12-08 15:05:00,124.12,124.12,124.06,124.12,8727.0,118.8278,118.8278,118.7703,118.8278,8727.0
2023-12-08 15:10:00,124.14,124.15,124.06,124.15,10457.0,118.8469,118.8565,118.7703,118.8565,10457.0
2023-12-08 15:15:00,124.15,124.3,124.14,124.29,11746.0,118.8565,119.0001,118.8469,118.9905,11746.0
2023-12-08 15:20:00,124.29,124.3,124.16,124.18,12165.0,118.9905,119.0001,118.8661,118.8852,12165.0
2023-12-08 15:25:00,124.19,124.35,124.18,124.32,11125.0,118.8948,119.048,118.8852,119.0192,11125.0
2023-12-08 15:30:00,124.32,124.32,124.18,124.21,13590.0,119.0192,119.0192,118.8852,118.9139,13590.0
2023-12-08 15:35:00,124.21,124.35,124.2,124.34,10204.0,118.9139,119.048,118.9044,119.0384,10204.0
2023-12-08 15:40:00,124.35,124.35,124.21,124.21,16069.0,119.048,119.048,118.9139,118.9139,16069.0
2023-12-08 15:45:00,124.2,124.21,124.07,124.08,19221.0,118.9044,118.9139,118.7799,118.7895,19221.0
2023-12-08 15:50:00,124.07,124.1,123.88,123.93,62404.0,118.7799,118.8086,118.598,118.6459,62404.0
2023-12-08 15:55:00,123.94,124.06,123.84,124.05,97651.0,118.6554,118.7703,118.5597,118.7608,97651.0
2023-12-11 09:30:00,124.79,126.13,124.72,125.58,62886.0,119.4692,120.7521,119.4022,120.2255,62886.0
2023-12-11 09:35:00,125.6,125.99,125.48,125.51,20080.0,120.2447,120.618,120.1298,120.1585,20080.0
2023-12-11 09:40:00,125.53,125.8,125.31,125.78,8524.0,120.1777,120.4361,119.967,120.417,8524.0
2023-12-11 09:45:00,125.69,125.76,125.38,125.5,9346.0,120.3308,120.3978,120.0341,120.1489,9346.0
2023-12-11 09:50:00,125.51,125.53,125.26,125.49,10795.0,120.1585,120.1777,119.9192,120.1394,10795.0
2023-12-11 09:55:00,125.42,125.75,125.37,125.73,10374.0,120.0723,120.3883,120.0245,120.3691,10374.0
2023-12-11 10:00:00,125.75,125.92,125.64,125.79,11485.0,120.3883,120.551,120.283,120.4266,11485.0
2023-12-11 10:05:00,125.76,125.84,125.55,125.63,12783.0,120.3978,120.4744,120.1968,120.2734,12783.0
2023-12-11 10:10:00,125.61,125.74,125.41,125.41,13858.0,120.2542,120.3787,120.0628,120.0628,13858.0
2023-12-11 10:15:00,125.39,125.61,125.29,125.56,16290.0,120.0436,120.2542,119.9479,120.2064,16290.0
2023-12-11 10:20:00,125.62,125.64,125.42,125.47,8820.0,120.2638,120.283,120.0723,120.1202,8820.0
2023-12-11 10:25:00,125.45,125.5,125.34,125.48,12245.0,120.1011,120.1489,119.9958,120.1298,12245.0
2023-12-11 10:30:00,125.48,125.48,125.37,125.48,5750.0,120.1298,120.1298,120.0245,120.1298,5750.0
2023-12-11 10:35:00,125.48,125.6,125.48,125.6,9137.0,120.1298,120.2447,120.1298,120.2447,9137.0
2023-12-11 10:40:00,125.6,125.62,125.45,125.46,6142.0,120.2447,120.2638,120.1011,120.1106,6142.0
2023-12-11 10:45:00,125.43,125.71,125.42,125.68,4788.0,120.0819,120.35,120.0723,120.3213,4788.0
2023-12-11 10:50:00,125.72,125.86,125.71,125.81,5877.0,120.3596,120.4936,120.35,120.4457,5877.0
2023-12-11 10:55:00,125.83,125.99,125.81,125.82,11865.0,120.4649,120.618,120.4457,120.4553,11865.0
2023-12-11 11:00:00,125.77,125.92,125.77,125.8,7535.0,120.4074,120.551,120.4074,120.4361,7535.0
2023-12-11 11:05:00,125.77,125.78,125.66,125.66,7117.0,120.4074,120.417,120.3021,120.3021,7117.0
2023-12-11 11:10:00,125.66,125.78,125.63,125.7,7074.0,120.3021,120.417,120.2734,120.3404,7074.0
2023-12-11 11:15:00,125.67,125.86,125.66,125.82,5623.0,120.3117,120.4936,120.3021,120.4553,5623.0
2023-12-11 11:20:00,125.84,125.87,125.72,125.79,7010.0,120.4744,120.5032,120.3596,120.4266,7010.0
2023-12-11 11:25:00,125.8,125.85,125.73,125.77,5121.0,120.4361,120.484,120.3691,120.4074,5121.0
2023-12-11 11:30:00,125.78,125.85,125.57,125.6,8463.0,120.417,120.484,120.2159,120.2447,8463.0
2023-12-11 11:35:00,125.63,125.71,125.58,125.71,7047.0,120.2734,120.35,120.2255,120.35,7047.0
2023-12-11 11:40:00,125.71,125.84,125.71,125.8,7322.0,120.35,120.4744,120.35,120.4361,7322.0
2023-12-11 11:45:00,125.76,125.79,125.68,125.71,4727.0,120.3978,120.4266,120.3213,120.35,4727.0
2023-12-11 11:50:00,125.72,125.78,125.69,125.76,5664.0,120.3596,120.417,120.3308,120.3978,5664.0
2023-12-11 11:55:00,125.76,125.83,125.76,125.8,5714.0,120.3978,120.4649,120.3978,120.4361,5714.0
2023-12-11 12:00:00,125.8,125.88,125.79,125.84,6967.0,120.4361,120.5127,120.4266,120.4744,6967.0
2023-12-11 12:05:00,125.83,125.89,125.83,125.87,4792.0,120.4649,120.5223,120.4649,120.5032,4792.0
2023-12-11 12:10:00,125.86,125.87,125.81,125.82,4501.0,120.4936,120.5032,120.4457,120.4553,4501.0
2023-12-11 12:15:00,125.82,125.88,125.81,125.87,6087.0,120.4553,120.5127,120.4457,120.5032,6087.0
2023-12-11 12:20:00,125.85,125.93,125.85,125.91,5952.0,120.484,120.5606,120.484,120.5415,5952.0
2023-12-11 12:25:00,125.92,125.97,125.88,125.88,8294.0,120.551,120.5989,120.5127,120.5127,8294.0
2023-12-11 12:30:00,125.86,125.9,125.75,125.89,16179.0,120.4936,120.5319,120.3883,120.5223,16179.0
2023-12-11 12:35:00,125.92,125.94,125.9,125.93,3690.0,120.551,120.5702,120.5319,120.5606,3690.0
2023-12-11 12:40:00,125.93,126.02,125.92,125.99,6245.0,120.5606,120.6468,120.551,120.618,6245.0
2023-12-11 12:45:00,126.0,126.01,125.87,125.87,6143.0,120.6276,120.6372,120.5032,120.5032,6143.0
2023-12-11 12:50:00,125.87,125.91,125.86,125.89,5284.0,120.5032,120.5415,120.4936,120.5223,5284.0
2023-12-11 12:55:00,125.89,125.91,125.85,125.85,6403.0,120.5223,120.5415,120.484,120.484,6403.0
2023-12-11 13:00:00,125.82,125.84,125.66,125.84,8990.0,120.4553,120.4744,120.3021,120.4744,8990.0
2023-12-11 13:05:00,125.79,125.82,125.73,125.77,7000.0,120.4266,120.4553,120.3691,120.4074,7000.0
2023-12-11 13:10:00,125.74,125.75,125.54,125.55,8006.0,120.3787,120.3883,120.1872,120.1968,8006.0
2023-12-11 13:15:00,125.57,125.63,125.55,125.63,4192.0,120.2159,120.2734,120.1968,120.2734,4192.0
2023-12-11 13:20:00,125.64,125.67,125.63,125.65,4917.0,120.283,120.3117,120.2734,120.2925,4917.0
2023-12-11 13:25:00,125.65,125.67,125.58,125.67,7316.0,120.2925,120.3117,120.2255,120.3117,7316.0
2023-12-11 13:30:00,125.68,125.73,125.68,125.7,6019.0,120.3213,120.3691,120.3213,120.3404,6019.0
2023-12-11 13:35:00,125.7,125.74,125.68,125.73,4832.0,120.3404,120.3787,120.3213,120.3691,4832.0
2023-12-11 13:40:00,125.73,125.82,125.73,125.81,5124.0,120.3691,120.4553,120.3691,120.4457,5124.0
2023-12-11 13:45:00,125.8,125.8,125.67,125.76,8614.0,120.4361,120.4361,120.3117,120.3978,8614.0
2023-12-11 13:50:00,125.76,125.79,125.7,125.72,5805.0,120.3978,120.4266,120.3404,120.3596,5805.0
2023-12-11 13:55:00,125.72,125.73,125.68,125.72,5400.0,120.3596,120.3691,120.3213,120.3596,5400.0
2023-12-11 14:00:00,125.71,125.71,125.54,125.57,9199.0,120.35,120.35,120.1872,120.2159,9199.0
2023-12-11 14:05:00,125.55,125.65,125.54,125.58,7501.0,120.1968,120.2925,120.1872,120.2255,7501.0
2023-12-11 14:10:00,125.56,125.64,125.56,125.62,6888.0,120.2064,120.283,120.2064,120.2638,6888.0
2023-12-11 14:15:00,125.63,125.63,125.58,125.61,7826.0,120.2734,120.2734,120.2255,120.2542,7826.0
2023-12-11 14:20:00,125.6,125.64,125.58,125.59,5660.0,120.2447,120.283,120.2255,120.2351,5660.0
2023-12-11 14:25:00,125.62,125.62,125.45,125.49,12289.0,120.2638,120.2638,120.1011,120.1394,12289.0
2023-12-11 14:30:00,125.5,125.51,125.44,125.46,11561.0,120.1489,120.1585,120.0915,120.1106,11561.0
2023-12-11 14:35:00,125.45,125.45,125.36,125.38,15486.0,120.1011,120.1011,120.0149,120.0341,15486.0
2023-12-11 14:40:00,125.39,125.44,125.36,125.39,6972.0,120.0436,120.0915,120.0149,120.0436,6972.0
2023-12-11 14:45:00,125.38,125.46,125.36,125.46,20212.0,120.0341,120.1106,120.0149,120.1106,20212.0
2023-12-11 14:50:00,125.51,125.54,125.45,125.52,6647.0,120.1585,120.1872,120.1011,120.1681,6647.0
2023-12-11 14:55:00,125.5,125.5,125.35,125.42,6369.0,120.1489,120.1489,120.0053,120.0723,6369.0
2023-12-11 15:00:00,125.42,125.42,125.32,125.38,11951.0,120.0723,120.0723,119.9766,120.0341,11951.0
2023-12-11 15:05:00,125.38,125.49,125.38,125.45,8052.0,120.0341,120.1394,120.0341,120.1011,8052.0
2023-12-11 15:10:00,125.44,125.49,125.43,125.49,7468.0,120.0915,120.1394,120.0819,120.1394,7468.0
2023-12-11 15:15:00,125.5,125.52,125.47,125.52,9734.0,120.1489,120.1681,120.1202,120.1681,9734.0
2023-12-11 15:20:00,125.5,125.5,125.44,125.46,8304.0,120.1489,120.1489,120.0915,120.1106,8304.0
2023-12-11 15:25:00,125.46,125.47,125.31,125.39,14316.0,120.1106,120.1202,119.967,120.0436,14316.0
2023-12-11 15:30:00,125.38,125.43,125.35,125.38,14983.0,120.0341,120.0819,120.0053,120.0341,14983.0
2023-12-11 15:35:00,125.38,125.49,125.38,125.47,11099.0,120.0341,120.1394,120.0341,120.1202,11099.0
2023-12-11 15:40:00,125.49,125.55,125.48,125.52,11315.0,120.1394,120.1968,120.1298,120.1681,11315.0
2023-12-11 15:45:00,125.51,125.54,125.41,125.41,19455.0,120.1585,120.1872,120.0628,120.0628,19455.0
2023-12-11 15:50:00,125.41,125.42,125.26,125.32,58537.0,120.0628,120.0723,119.9192,119.9766,58537.0
2023-12-11 15:55:00,125.3,125.31,125.17,125.2,146237.0,119.9575,119.967,119.833,119.8617,146237.0
2023-12-12 09:30:00,125.8,126.06,124.83,124.83,24345.0,120.4361,120.6851,119.5075,119.5075,24345.0
2023-12-12 09:35:00,124.85,125.03,124.62,124.98,6166.0,119.5266,119.699,119.3065,119.6511,6166.0
2023-12-12 09:40:00,124.89,125.08,124.81,124.85,6601.0,119.5649,119.7468,119.4884,119.5266,6601.0
2023-12-12 09:45:00,124.86,124.92,124.61,124.8,9943.0,119.5362,119.5937,119.2969,119.4788,9943.0
2023-12-12 09:50:00,124.84,125.13,124.82,125.06,4221.0,119.5171,119.7947,119.4979,119.7277,4221.0
2023-12-12 09:55:00,125.07,125.07,124.75,124.97,3866.0,119.7373,119.7373,119.4309,119.6415,3866.0
2023-12-12 10:00:00,124.82,125.02,124.74,125.02,13717.0,119.4979,119.6894,119.4213,119.6894,13717.0
2023-12-12 10:05:00,125.02,125.34,125.02,125.24,11738.0,119.6894,119.9958,119.6894,119.9,11738.0
2023-12-12 10:10:00,125.29,125.6,125.28,125.57,5212.0,119.9479,120.2447,119.9383,120.2159,5212.0
2023-12-12 10:15:00,125.56,125.71,125.5,125.71,6994.0,120.2064,120.35,120.1489,120.35,6994.0
2023-12-12 10:20:00,125.72,125.78,125.67,125.78,5348.0,120.3596,120.417,120.3117,120.417,5348.0
2023-12-12 10:25:00,125.76,125.82,125.46,125.46,3553.0,120.3978,120.4553,120.1106,120.1106,3553.0
2023-12-12 10:30:00,125.43,125.58,125.41,125.58,5449.0,120.0819,120.2255,120.0628,120.2255,5449.0
2023-12-12 10:35:00,125.54,125.68,125.54,125.67,2942.0,120.1872,120.3213,120.1872,120.3117,2942.0
2023-12-12 10:40:00,125.67,125.71,125.55,125.64,5551.0,120.3117,120.35,120.1968,120.283,5551.0
2023-12-12 10:45:00,125.61,125.7,125.58,125.58,3322.0,120.2542,120.3404,120.2255,120.2255,3322.0
2023-12-12 10:50:00,125.61,125.61,125.53,125.6,5561.0,120.2542,120.2542,120.1777,120.2447,5561.0
2023-12-12 10:55:00,125.58,125.65,125.58,125.6,6492.0,120.2255,120.2925,120.2255,120.2447,6492.0
2023-12-12 11:00:00,125.6,125.63,125.58,125.63,4022.0,120.2447,120.2734,120.2255,120.2734,4022.0
2023-12-12 11:05:00,125.64,125.64,125.44,125.46,5315.0,120.283,120.283,120.0915,120.1106,5315.0
2023-12-12 11:10:00,125.38,125.44,125.36,125.36,3002.0,120.0341,120.0915,120.0149,120.0149,3002.0
2023-12-12 11:15:00,125.41,125.43,125.27,125.32,3747.0,120.0628,120.0819,119.9287,119.9766,3747.0
2023-12-12 11:20:00,125.32,125.4,125.3,125.4,2247.0,119.9766,120.0532,119.9575,120.0532,2247.0
2023-12-12 11:25:00,125.38,125.39,125.31,125.39,3774.0,120.0341,120.0436,119.967,120.0436,3774.0
2023-12-12 11:30:00,125.39,125.49,125.35,125.49,3145.0,120.0436,120.1394,120.0053,120.1394,3145.0
2023-12-12 11:35:00,125.51,125.51,125.44,125.45,2154.0,120.1585,120.1585,120.0915,120.1011,2154.0
2023-12-12 11:40:00,125.46,125.51,125.44,125.51,5446.0,120.1106,120.1585,120.0915,120.1585,5446.0
2023-12-12 11:45:00,125.5,125.6,125.49,125.6,3449.0,120.1489,120.2447,120.1394,120.2447,3449.0
2023-12-12 11:50:00,125.62,125.68,125.56,125.56,3797.0,120.2638,120.3213,120.2064,120.2064,3797.0
2023-12-12 11:55:00,125.56,125.59,125.46,125.58,6073.0,120.2064,120.2351,120.1106,120.2255,6073.0
2023-12-12 12:00:00,125.58,125.65,125.54,125.62,4679.0,120.2255,120.2925,120.1872,120.2638,4679.0
2023-12-12 12:05:00,125.64,125.66,125.6,125.64,3147.0,120.283,120.3021,120.2447,120.283,3147.0
2023-12-12 12:10:00,125.66,125.8,125.63,125.79,4642.0,120.3021,120.4361,120.2734,120.4266,4642.0
2023-12-12 12:15:00,125.81,125.86,125.79,125.85,2786.0,120.4457,120.4936,120.4266,120.484,2786.0
2023-12-12 12:20:00,125.84,125.95,125.83,125.94,3982.0,120.4744,120.5797,120.4649,120.5702,3982.0
2023-12-12 12:25:00,125.93,125.93,125.88,125.9,7446.0,120.5606,120.5606,120.5127,120.5319,7446.0
2023-12-12 12:30:00,125.9,126.06,125.9,126.05,5106.0,120.5319,120.6851,120.5319,120.6755,5106.0
2023-12-12 12:35:00,126.07,126.08,125.93,126.0,7037.0,120.6946,120.7042,120.5606,120.6276,7037.0
2023-12-12 12:40:00,125.98,125.99,125.87,125.93,3606.0,120.6085,120.618,120.5032,120.5606,3606.0
2023-12-12 12:45:00,125.92,125.93,125.84,125.84,5493.0,120.551,120.5606,120.4744,120.4744,5493.0
2023-12-12 12:50:00,125.86,125.9,125.82,125.9,2100.0,120.4936,120.5319,120.4553,120.5319,2100.0
2023-12-12 12:55:00,125.9,126.01,125.89,125.97,3592.0,120.5319,120.6372,120.5223,120.5989,3592.0
2023-12-12 13:00:00,125.97,126.05,125.95,126.05,4514.0,120.5989,120.6755,120.5797,120.6755,4514.0
2023-12-12 13:05:00,126.06,126.06,125.84,125.87,3548.0,120.6851,120.6851,120.4744,120.5032,3548.0
2023-12-12 13:10:00,125.88,125.95,125.87,125.93,5293.0,120.5127,120.5797,120.5032,120.5606,5293.0
2023-12-12 13:15:00,125.93,125.95,125.91,125.92,1557.0,120.5606,120.5797,120.5415,120.551,1557.0
2023-12-12 13:20:00,125.92,125.93,125.89,125.93,3101.0,120.551,120.5606,120.5223,120.5606,3101.0
2023-12-12 13:25:00,125.9,125.99,125.9,125.96,4747.0,120.5319,120.618,120.5319,120.5893,4747.0
2023-12-12 13:30:00,125.98,126.0,125.94,125.96,4010.0,120.6085,120.6276,120.5702,120.5893,4010.0
2023-12-12 13:35:00,125.93,126.12,125.93,126.12,3544.0,120.5606,120.7425,120.5606,120.7425,3544.0
2023-12-12 13:40:00,126.12,126.21,126.1,126.21,12376.0,120.7425,120.8287,120.7234,120.8287,12376.0
2023-12-12 13:45:00,126.25,126.26,126.14,126.17,8668.0,120.867,120.8765,120.7616,120.7904,8668.0
2023-12-12 13:50:00,126.18,126.24,126.17,126.23,4526.0,120.7999,120.8574,120.7904,120.8478,4526.0
2023-12-12 13:55:00,126.23,126.33,126.22,126.27,3204.0,120.8478,120.9435,120.8382,120.8861,3204.0
2023-12-12 14:00:00,126.26,126.28,126.21,126.24,4638.0,120.8765,120.8957,120.8287,120.8574,4638.0
2023-12-12 14:05:00,126.26,126.28,126.22,126.25,2204.0,120.8765,120.8957,120.8382,120.867,2204.0
2023-12-12 14:10:00,126.25,126.33,126.23,126.28,4152.0,120.867,120.9435,120.8478,120.8957,4152.0
2023-12-12 14:15:00,126.27,126.36,126.24,126.3,5003.0,120.8861,120.9723,120.8574,120.9148,5003.0
2023-12-12 14:20:00,126.31,126.38,126.3,126.38,3749.0,120.9244,120.9914,120.9148,120.9914,3749.0
2023-12-12 14:25:00,126.36,126.38,126.28,126.32,3828.0,120.9723,120.9914,120.8957,120.934,3828.0
2023-12-12 14:30:00,126.3,126.38,126.3,126.34,5262.0,120.9148,120.9914,120.9148,120.9531,5262.0
2023-12-12 14:35:00,126.37,126.41,126.35,126.39,3572.0,120.9818,121.0201,120.9627,121.001,3572.0
2023-12-12 14:40:00,126.37,126.4,126.3,126.3,6733.0,120.9818,121.0106,120.9148,120.9148,6733.0
2023-12-12 14:45:00,126.32,126.45,126.31,126.36,4877.0,120.934,121.0584,120.9244,120.9723,4877.0
2023-12-12 14:50:00,126.34,126.38,126.3,126.35,9900.0,120.9531,120.9914,120.9148,120.9627,9900.0
2023-12-12 14:55:00,126.35,126.44,126.33,126.41,7352.0,120.9627,121.0489,120.9435,121.0201,7352.0
2023-12-12 15:00:00,126.4,126.41,126.36,126.41,6793.0,121.0106,121.0201,120.9723,121.0201,6793.0
2023-12-12 15:05:00,126.41,126.45,126.39,126.45,5716.0,121.0201,121.0584,121.001,121.0584,5716.0
2023-12-12 15:10:00,126.44,126.49,126.37,126.43,13268.0,121.0489,121.0967,120.9818,121.0393,13268.0
2023-12-12 15:15:00,126.45,126.51,126.42,126.44,8722.0,121.0584,121.1159,121.0297,121.0489,8722.0
2023-12-12 15:20:00,126.44,126.55,126.44,126.51,9285.0,121.0489,121.1542,121.0489,121.1159,9285.0
2023-12-12 15:25:00,126.49,126.52,126.47,126.49,7042.0,121.0967,121.1254,121.0776,121.0967,7042.0
2023-12-12 15:30:00,126.52,126.55,126.49,126.53,12851.0,121.1254,121.1542,121.0967,121.135,12851.0
2023-12-12 15:35:00,126.53,126.53,126.46,126.52,12054.0,121.135,121.135,121.068,121.1254,12054.0
2023-12-12 15:40:00,126.53,126.62,126.51,126.57,14790.0,121.135,121.2212,121.1159,121.1733,14790.0
2023-12-12 15:45:00,126.58,126.64,126.56,126.63,25776.0,121.1829,121.2403,121.1637,121.2308,25776.0
2023-12-12 15:50:00,126.62,126.66,126.43,126.51,32605.0,121.2212,121.2595,121.0393,121.1159,32605.0
2023-12-12 15:55:00,126.51,126.59,126.5,126.55,56045.0,121.1159,121.1925,121.1063,121.1542,56045.0
2023-12-13 09:30:00,126.89,127.0,126.34,126.83,21923.0,121.4797,121.585,120.9531,121.4222,21923.0
2023-12-13 09:35:00,126.84,126.84,126.3,126.36,4385.0,121.4318,121.4318,120.9148,120.9723,4385.0
2023-12-13 09:40:00,126.37,126.51,126.24,126.37,1775.0,120.9818,121.1159,120.8574,120.9818,1775.0
2023-12-13 09:45:00,126.37,126.57,126.35,126.49,6239.0,120.9818,121.1733,120.9627,121.0967,6239.0
2023-12-13 09:50:00,126.48,126.55,126.45,126.5,2617.0,121.0871,121.1542,121.0584,121.1063,2617.0
2023-12-13 09:55:00,126.5,126.63,126.49,126.54,5955.0,121.1063,121.2308,121.0967,121.1446,5955.0
2023-12-13 10:00:00,126.53,126.56,126.42,126.44,4546.0,121.135,121.1637,121.0297,121.0489,4546.0
2023-12-13 10:05:00,126.44,126.5,126.39,126.5,15209.0,121.0489,121.1063,121.001,121.1063,15209.0
2023-12-13 10:10:00,126.47,126.51,126.28,126.47,5480.0,121.0776,121.1159,120.8957,121.0776,5480.0
2023-12-13 10:15:00,126.47,126.55,126.38,126.41,2978.0,121.0776,121.1542,120.9914,121.0201,2978.0
2023-12-13 10:20:00,126.42,126.57,126.42,126.55,3529.0,121.0297,121.1733,121.0297,121.1542,3529.0
2023-12-13 10:25:00,126.52,126.55,126.46,126.48,4491.0,121.1254,121.1542,121.068,121.0871,4491.0
2023-12-13 10:30:00,126.43,126.55,126.4,126.5,5430.0,121.0393,121.1542,121.0106,121.1063,5430.0
2023-12-13 10:35:00,126.5,126.61,126.46,126.54,3328.0,121.1063,121.2116,121.068,121.1446,3328.0
2023-12-13 10:40:00,126.57,126.59,126.49,126.53,3259.0,121.1733,121.1925,121.0967,121.135,3259.0
2023-12-13 10:45:00,126.56,126.7,126.55,126.68,3728.0,121.1637,121.2978,121.1542,121.2786,3728.0
2023-12-13 10:50:00,126.69,126.79,126.68,126.74,2520.0,121.2882,121.3839,121.2786,121.3361,2520.0
2023-12-13 10:55:00,126.73,126.73,126.58,126.6,5419.0,121.3265,121.3265,121.1829,121.202,5419.0
2023-12-13 11:00:00,126.56,126.61,126.46,126.61,7362.0,121.1637,121.2116,121.068,121.2116,7362.0
2023-12-13 11:05:00,126.58,126.63,126.54,126.57,2689.0,121.1829,121.2308,121.1446,121.1733,2689.0
2023-12-13 11:10:00,126.59,126.59,126.45,126.47,2190.0,121.1925,121.1925,121.0584,121.0776,2190.0
2023-12-13 11:15:00,126.47,126.48,126.37,126.4,2612.0,121.0776,121.0871,120.9818,121.0106,2612.0
2023-12-13 11:20:00,126.4,126.46,126.4,126.42,2150.0,121.0106,121.068,121.0106,121.0297,2150.0
2023-12-13 11:25:00,126.4,126.4,126.29,126.3,4234.0,121.0106,121.0106,120.9053,120.9148,4234.0
2023-12-13 11:30:00,126.3,126.34,126.27,126.32,2789.0,120.9148,120.9531,120.8861,120.934,2789.0
2023-12-13 11:35:00,126.31,126.34,126.27,126.27,3864.0,120.9244,120.9531,120.8861,120.8861,3864.0
2023-12-13 11:40:00,126.25,126.32,126.23,126.31,3698.0,120.867,120.934,120.8478,120.9244,3698.0
2023-12-13 11:45:00,126.3,126.3,126.26,126.26,1733.0,120.9148,120.9148,120.8765,120.8765,1733.0
2023-12-13 11:50:00,126.28,126.3,126.24,126.24,3999.0,120.8957,120.9148,120.8574,120.8574,3999.0
2023-12-13 11:55:00,126.23,126.24,126.16,126.18,1089.0,120.8478,120.8574,120.7808,120.7999,1089.0
2023-12-13 12:00:00,126.18,126.2,126.07,126.07,3163.0,120.7999,120.8191,120.6946,120.6946,3163.0
2023-12-13 12:05:00,126.06,126.06,125.98,126.06,1771.0,120.6851,120.6851,120.6085,120.6851,1771.0
2023-12-13 12:10:00,126.05,126.08,125.99,126.03,4160.0,120.6755,120.7042,120.618,120.6563,4160.0
2023-12-13 12:15:00,126.03,126.04,125.97,125.97,3157.0,120.6563,120.6659,120.5989,120.5989,3157.0
2023-12-13 12:20:00,125.97,125.97,125.89,125.89,1026.0,120.5989,120.5989,120.5223,120.5223,1026.0
2023-12-13 12:25:00,125.89,125.89,125.78,125.79,1867.0,120.5223,120.5223,120.417,120.4266,1867.0
2023-12-13 12:30:00,125.78,125.85,125.73,125.85,4724.0,120.417,120.484,120.3691,120.484,4724.0
2023-12-13 12:35:00,125.84,125.88,125.8,125.83,3126.0,120.4744,120.5127,120.4361,120.4649,3126.0
2023-12-13 12:40:00,125.82,125.88,125.8,125.88,4527.0,120.4553,120.5127,120.4361,120.5127,4527.0
2023-12-13 12:45:00,125.88,125.94,125.88,125.94,2794.0,120.5127,120.5702,120.5127,120.5702,2794.0
2023-12-13 12:50:00,125.9,126.0,125.9,125.96,2288.0,120.5319,120.6276,120.5319,120.5893,2288.0
2023-12-13 12:55:00,125.96,126.0,125.94,125.95,3515.0,120.5893,120.6276,120.5702,120.5797,3515.0
2023-12-13 13:00:00,125.95,125.96,125.86,125.86,2264.0,120.5797,120.5893,120.4936,120.4936,2264.0
2023-12-13 13:05:00,125.87,125.95,125.87,125.95,2990.0,120.5032,120.5797,120.5032,120.5797,2990.0
2023-12-13 13:10:00,125.91,125.95,125.91,125.94,1128.0,120.5415,120.5797,120.5415,120.5702,1128.0
2023-12-13 13:15:00,125.95,125.99,125.91,125.94,2647.0,120.5797,120.618,120.5415,120.5702,2647.0
2023-12-13 13:20:00,125.94,125.95,125.89,125.95,1962.0,120.5702,120.5797,120.5223,120.5797,1962.0
2023-12-13 13:25:00,125.96,126.01,125.95,126.01,2000.0,120.5893,120.6372,120.5797,120.6372,2000.0
2023-12-13 13:30:00,126.01,126.06,126.01,126.06,1968.0,120.6372,120.6851,120.6372,120.6851,1968.0
2023-12-13 13:35:00,126.07,126.12,126.01,126.12,3326.0,120.6946,120.7425,120.6372,120.7425,3326.0
2023-12-13 13:40:00,126.12,126.12,125.98,125.98,3708.0,120.7425,120.7425,120.6085,120.6085,3708.0
2023-12-13 13:45:00,125.98,126.05,125.98,126.04,3998.0,120.6085,120.6755,120.6085,120.6659,3998.0
2023-12-13 13:50:00,126.04,126.34,126.03,126.34,7091.0,120.6659,120.9531,120.6563,120.9531,7091.0
2023-12-13 13:55:00,126.34,126.46,126.33,126.46,9411.0,120.9531,121.068,120.9435,121.068,9411.0
2023-12-13 14:00:00,126.46,126.88,126.46,126.8,14885.0,121.068,121.4701,121.068,121.3935,14885.0
2023-12-13 14:05:00,126.8,127.05,126.8,126.99,7769.0,121.3935,121.6328,121.3935,121.5754,7769.0
2023-12-13 14:10:00,126.99,127.04,126.71,126.75,11227.0,121.5754,121.6233,121.3073,121.3456,11227.0
2023-12-13 14:15:00,126.8,126.91,126.76,126.9,9135.0,121.3935,121.4988,121.3552,121.4892,9135.0
2023-12-13 14:20:00,126.92,127.14,126.88,127.07,10709.0,121.5084,121.719,121.4701,121.652,10709.0
2023-12-13 14:25:00,127.05,127.09,126.91,127.06,8432.0,121.6328,121.6711,121.4988,121.6424,8432.0
2023-12-13 14:30:00,127.08,127.19,126.98,127.18,4913.0,121.6616,121.7669,121.5658,121.7573,4913.0
2023-12-13 14:35:00,127.17,127.5,127.17,127.45,5962.0,121.7477,122.0637,121.7477,122.0158,5962.0
2023-12-13 14:40:00,127.4,127.74,127.4,127.62,11084.0,121.9679,122.2934,121.9679,122.1785,11084.0
2023-12-13 14:45:00,127.67,127.81,127.54,127.64,8088.0,122.2264,122.3604,122.102,122.1977,8088.0
2023-12-13 14:50:00,127.54,127.71,127.51,127.68,6541.0,122.102,122.2647,122.0732,122.236,6541.0
2023-12-13 14:55:00,127.66,127.93,127.66,127.79,7877.0,122.2168,122.4753,122.2168,122.3413,7877.0
2023-12-13 15:00:00,127.75,128.11,127.74,128.11,6502.0,122.303,122.6476,122.2934,122.6476,6502.0
2023-12-13 15:05:00,128.05,128.14,127.95,128.03,8741.0,122.5902,122.6764,122.4945,122.5711,8741.0
2023-12-13 15:10:00,128.03,128.04,127.88,127.97,5958.0,122.5711,122.5806,122.4275,122.5136,5958.0
2023-12-13 15:15:00,127.98,128.01,127.78,127.78,11680.0,122.5232,122.5519,122.3317,122.3317,11680.0
2023-12-13 15:20:00,127.79,127.92,127.76,127.76,9132.0,122.3413,122.4658,122.3126,122.3126,9132.0
2023-12-13 15:25:00,127.76,127.81,127.58,127.75,9399.0,122.3126,122.3604,122.1402,122.303,9399.0
2023-12-13 15:30:00,127.75,127.76,127.61,127.69,10146.0,122.303,122.3126,122.169,122.2456,10146.0
2023-12-13 15:35:00,127.69,127.9,127.68,127.9,10305.0,122.2456,122.4466,122.236,122.4466,10305.0
2023-12-13 15:40:00,127.89,127.97,127.81,127.94,10932.0,122.437,122.5136,122.3604,122.4849,10932.0
2023-12-13 15:45:00,127.95,127.99,127.74,127.83,36522.0,122.4945,122.5328,122.2934,122.3796,36522.0
2023-12-13 15:50:00,127.84,127.93,127.67,127.87,44133.0,122.3892,122.4753,122.2264,122.4179,44133.0
2023-12-13 15:55:00,127.92,128.19,127.88,128.1,173409.0,122.4658,122.7242,122.4275,122.6381,173409.0
2023-12-14 09:30:00,128.71,128.71,127.71,128.39,61519.0,123.2221,123.2221,122.2647,122.9157,61519.0
2023-12-14 09:35:00,128.44,128.53,127.89,128.37,22487.0,122.9636,123.0497,122.437,122.8966,22487.0
2023-12-14 09:40:00,128.44,128.86,128.4,128.86,14640.0,122.9636,123.3657,122.9253,123.3657,14640.0
2023-12-14 09:45:00,128.83,128.83,128.28,128.38,17084.0,123.3369,123.3369,122.8104,122.9061,17084.0
2023-12-14 09:50:00,128.28,128.33,128.05,128.31,24880.0,122.8104,122.8583,122.5902,122.8391,24880.0
2023-12-14 09:55:00,128.34,128.65,128.34,128.53,22764.0,122.8678,123.1646,122.8678,123.0497,22764.0
2023-12-14 10:00:00,128.64,128.79,128.55,128.58,20516.0,123.1551,123.2987,123.0689,123.0976,20516.0
2023-12-14 10:05:00,128.64,128.76,128.38,128.43,27711.0,123.1551,123.2699,122.9061,122.954,27711.0
2023-12-14 10:10:00,128.43,128.5,127.76,127.76,21694.0,122.954,123.021,122.3126,122.3126,21694.0
2023-12-14 10:15:00,127.75,127.81,127.42,127.53,19150.0,122.303,122.3604,121.9871,122.0924,19150.0
2023-12-14 10:20:00,127.53,127.79,127.38,127.78,27633.0,122.0924,122.3413,121.9488,122.3317,27633.0
2023-12-14 10:25:00,127.75,128.14,127.74,128.01,26549.0,122.303,122.6764,122.2934,122.5519,26549.0
2023-12-14 10:30:00,128.03,128.03,127.78,127.78,20258.0,122.5711,122.5711,122.3317,122.3317,20258.0
2023-12-14 10:35:00,127.74,127.79,127.56,127.74,9517.0,122.2934,122.3413,122.1211,122.2934,9517.0
2023-12-14 10:40:00,127.75,127.93,127.67,127.69,10788.0,122.303,122.4753,122.2264,122.2456,10788.0
2023-12-14 10:45:00,127.69,127.74,127.6,127.68,9222.0,122.2456,122.2934,122.1594,122.236,9222.0
2023-12-14 10:50:00,127.66,127.93,127.64,127.75,8455.0,122.2168,122.4753,122.1977,122.303,8455.0
2023-12-14 10:55:00,127.75,127.75,127.53,127.64,10515.0,122.303,122.303,122.0924,122.1977,10515.0
2023-12-14 11:00:00,127.64,127.82,127.57,127.8,9853.0,122.1977,122.37,122.1307,122.3509,9853.0
2023-12-14 11:05:00,127.78,127.88,127.68,127.81,9784.0,122.3317,122.4275,122.236,122.3604,9784.0
2023-12-14 11:10:00,127.81,128.11,127.81,127.98,14440.0,122.3604,122.6476,122.3604,122.5232,14440.0
2023-12-14 11:15:00,128.03,128.08,127.9,127.9,8460.0,122.5711,122.6189,122.4466,122.4466,8460.0
2023-12-14 11:20:00,127.9,127.91,127.64,127.66,7968.0,122.4466,122.4562,122.1977,122.2168,7968.0
2023-12-14 11:25:00,127.66,127.68,127.56,127.64,16976.0,122.2168,122.236,122.1211,122.1977,16976.0
2023-12-14 11:30:00,127.64,127.74,127.61,127.69,13351.0,122.1977,122.2934,122.169,122.2456,13351.0
2023-12-14 11:35:00,127.66,127.67,127.5,127.57,8849.0,122.2168,122.2264,122.0637,122.1307,8849.0
2023-12-14 11:40:00,127.58,127.99,127.58,127.93,7982.0,122.1402,122.5328,122.1402,122.4753,7982.0
2023-12-14 11:45:00,127.91,127.95,127.87,127.92,8014.0,122.4562,122.4945,122.4179,122.4658,8014.0
2023-12-14 11:50:00,127.93,127.96,127.78,127.84,6867.0,122.4753,122.504,122.3317,122.3892,6867.0
2023-12-14 11:55:00,127.85,127.9,127.74,127.88,9987.0,122.3987,122.4466,122.2934,122.4275,9987.0
2023-12-14 12:00:00,127.9,127.99,127.82,127.96,25563.0,122.4466,122.5328,122.37,122.504,25563.0
2023-12-14 12:05:00,127.96,128.21,127.96,128.14,23095.0,122.504,122.7434,122.504,122.6764,23095.0
2023-12-14 12:10:00,128.14,128.18,128.05,128.1,10528.0,122.6764,122.7147,122.5902,122.6381,10528.0
2023-12-14 12:15:00,128.09,128.12,128.0,128.05,11912.0,122.6285,122.6572,122.5423,122.5902,11912.0
2023-12-14 12:20:00,128.07,128.16,127.9,127.9,19040.0,122.6094,122.6955,122.4466,122.4466,19040.0
2023-12-14 12:25:00,127.9,127.93,127.81,127.85,11231.0,122.4466,122.4753,122.3604,122.3987,11231.0
2023-12-14 12:30:00,127.84,127.87,127.75,127.8,13366.0,122.3892,122.4179,122.303,122.3509,13366.0
2023-12-14 12:35:00,127.79,127.79,127.61,127.69,12986.0,122.3413,122.3413,122.169,122.2456,12986.0
2023-12-14 12:40:00,127.68,127.91,127.68,127.88,14637.0,122.236,122.4562,122.236,122.4275,14637.0
2023-12-14 12:45:00,127.88,128.07,127.85,128.04,9059.0,122.4275,122.6094,122.3987,122.5806,9059.0
2023-12-14 12:50:00,128.03,128.06,127.89,127.89,14861.0,122.5711,122.5998,122.437,122.437,14861.0
2023-12-14 12:55:00,127.88,127.91,127.76,127.84,11929.0,122.4275,122.4562,122.3126,122.3892,11929.0
2023-12-14 13:00:00,127.83,127.83,127.63,127.71,14060.0,122.3796,122.3796,122.1881,122.2647,14060.0
2023-12-14 13:05:00,127.69,127.69,127.42,127.43,8973.0,122.2456,122.2456,121.9871,121.9966,8973.0
2023-12-14 13:10:00,127.43,127.61,127.39,127.59,9106.0,121.9966,122.169,121.9583,122.1498,9106.0
2023-12-14 13:15:00,127.61,127.67,127.48,127.65,7232.0,122.169,122.2264,122.0445,122.2073,7232.0
2023-12-14 13:20:00,127.68,127.74,127.63,127.7,8545.0,122.236,122.2934,122.1881,122.2551,8545.0
2023-12-14 13:25:00,127.74,127.77,127.56,127.56,12656.0,122.2934,122.3221,122.1211,122.1211,12656.0
2023-12-14 13:30:00,127.54,127.62,127.47,127.6,8142.0,122.102,122.1785,122.0349,122.1594,8142.0
2023-12-14 13:35:00,127.62,127.62,127.46,127.5,10756.0,122.1785,122.1785,122.0254,122.0637,10756.0
2023-12-14 13:40:00,127.5,127.51,127.3,127.32,7467.0,122.0637,122.0732,121.8722,121.8913,7467.0
2023-12-14 13:45:00,127.35,127.35,127.16,127.17,9396.0,121.9201,121.9201,121.7382,121.7477,9396.0
2023-12-14 13:50:00,127.15,127.15,126.82,126.92,10112.0,121.7286,121.7286,121.4127,121.5084,10112.0
2023-12-14 13:55:00,126.93,127.11,126.93,127.11,8310.0,121.518,121.6903,121.518,121.6903,8310.0
2023-12-14 14:00:00,127.11,127.23,127.06,127.07,9204.0,121.6903,121.8052,121.6424,121.652,9204.0
2023-12-14 14:05:00,127.05,127.23,127.03,127.13,9534.0,121.6328,121.8052,121.6137,121.7094,9534.0
2023-12-14 14:10:00,127.08,127.18,127.03,127.07,9496.0,121.6616,121.7573,121.6137,121.652,9496.0
2023-12-14 14:15:00,127.08,127.12,127.01,127.05,10794.0,121.6616,121.6999,121.5946,121.6328,10794.0
2023-12-14 14:20:00,127.06,127.11,126.95,127.11,13820.0,121.6424,121.6903,121.5371,121.6903,13820.0
2023-12-14 14:25:00,127.13,127.13,126.98,127.01,8737.0,121.7094,121.7094,121.5658,121.5946,8737.0
2023-12-14 14:30:00,127.02,127.02,126.76,126.78,12483.0,121.6041,121.6041,121.3552,121.3744,12483.0
2023-12-14 14:35:00,126.76,126.97,126.75,126.96,18370.0,121.3552,121.5563,121.3456,121.5467,18370.0
2023-12-14 14:40:00,126.96,127.0,126.84,126.99,13154.0,121.5467,121.585,121.4318,121.5754,13154.0
2023-12-14 14:45:00,127.0,127.05,126.95,127.03,12123.0,121.585,121.6328,121.5371,121.6137,12123.0
2023-12-14 14:50:00,127.03,127.09,126.97,127.08,11150.0,121.6137,121.6711,121.5563,121.6616,11150.0
2023-12-14 14:55:00,127.09,127.19,127.07,127.17,15249.0,121.6711,121.7669,121.652,121.7477,15249.0
2023-12-14 15:00:00,127.17,127.32,127.12,127.12,19521.0,121.7477,121.8913,121.6999,121.6999,19521.0
2023-12-14 15:05:00,127.04,127.33,127.03,127.29,11523.0,121.6233,121.9009,121.6137,121.8626,11523.0
2023-12-14 15:10:00,127.27,127.29,127.17,127.21,24056.0,121.8435,121.8626,121.7477,121.786,24056.0
2023-12-14 15:15:00,127.19,127.19,127.02,127.03,14234.0,121.7669,121.7669,121.6041,121.6137,14234.0
2023-12-14 15:20:00,127.03,127.15,127.02,127.07,31881.0,121.6137,121.7286,121.6041,121.652,31881.0
2023-12-14 15:25:00,127.08,127.17,127.06,127.06,14774.0,121.6616,121.7477,121.6424,121.6424,14774.0
2023-12-14 15:30:00,127.06,127.1,126.88,126.9,14798.0,121.6424,121.6807,121.4701,121.4892,14798.0
2023-12-14 15:35:00,126.88,127.04,126.87,126.87,17364.0,121.4701,121.6233,121.4605,121.4605,17364.0
2023-12-14 15:40:00,126.86,126.89,126.77,126.77,15129.0,121.4509,121.4797,121.3648,121.3648,15129.0
2023-12-14 15:45:00,126.76,126.87,126.69,126.8,21976.0,121.3552,121.4605,121.2882,121.3935,21976.0
2023-12-14 15:50:00,126.8,126.87,126.54,126.82,95857.0,121.3935,121.4605,121.1446,121.4127,95857.0
2023-12-14 15:55:00,126.82,126.94,126.74,126.84,182731.0,121.4127,121.5275,121.3361,121.4318,182731.0
2023-12-15 09:30:00,126.83,127.58,126.34,126.35,664169.0,121.4222,122.1402,120.9531,120.9627,664169.0
2023-12-15 09:35:00,126.39,126.95,126.33,126.95,6428.0,121.001,121.5371,120.9435,121.5371,6428.0
2023-12-15 09:40:00,126.89,127.38,126.89,127.33,12340.0,121.4797,121.9488,121.4797,121.9009,12340.0
2023-12-15 09:45:00,127.2,127.42,127.18,127.33,7865.0,121.7764,121.9871,121.7573,121.9009,7865.0
2023-12-15 09:50:00,127.31,127.43,127.15,127.43,4893.0,121.8818,121.9966,121.7286,121.9966,4893.0
2023-12-15 09:55:00,127.44,127.56,127.38,127.45,7229.0,122.0062,122.1211,121.9488,122.0158,7229.0
2023-12-15 10:00:00,127.47,127.73,127.44,127.65,10214.0,122.0349,122.2839,122.0062,122.2073,10214.0
2023-12-15 10:05:00,127.63,127.64,127.32,127.34,14444.0,122.1881,122.1977,121.8913,121.9105,14444.0
2023-12-15 10:10:00,127.37,127.52,127.35,127.48,20360.0,121.9392,122.0828,121.9201,122.0445,20360.0
2023-12-15 10:15:00,127.48,127.5,127.39,127.41,7529.0,122.0445,122.0637,121.9583,121.9775,7529.0
2023-12-15 10:20:00,127.42,127.44,127.35,127.37,5461.0,121.9871,122.0062,121.9201,121.9392,5461.0
2023-12-15 10:25:00,127.39,127.5,127.39,127.45,5484.0,121.9583,122.0637,121.9583,122.0158,5484.0
2023-12-15 10:30:00,127.47,127.66,127.45,127.62,9613.0,122.0349,122.2168,122.0158,122.1785,9613.0
2023-12-15 10:35:00,127.61,127.62,127.5,127.5,5193.0,122.169,122.1785,122.0637,122.0637,5193.0
2023-12-15 10:40:00,127.53,127.66,127.52,127.62,6747.0,122.0924,122.2168,122.0828,122.1785,6747.0
2023-12-15 10:45:00,127.62,127.62,127.52,127.61,4260.0,122.1785,122.1785,122.0828,122.169,4260.0
2023-12-15 10:50:00,127.61,127.73,127.6,127.67,19096.0,122.169,122.2839,122.1594,122.2264,19096.0
2023-12-15 10:55:00,127.69,127.76,127.65,127.7,5157.0,122.2456,122.3126,122.2073,122.2551,5157.0
2023-12-15 11:00:00,127.74,127.84,127.73,127.78,9021.0,122.2934,122.3892,122.2839,122.3317,9021.0
2023-12-15 11:05:00,127.77,127.78,127.65,127.71,9319.0,122.3221,122.3317,122.2073,122.2647,9319.0
2023-12-15 11:10:00,127.71,127.72,127.61,127.69,4558.0,122.2647,122.2743,122.169,122.2456,4558.0
2023-12-15 11:15:00,127.7,127.71,127.48,127.48,5538.0,122.2551,122.2647,122.0445,122.0445,5538.0
2023-12-15 11:20:00,127.48,127.52,127.41,127.42,5292.0,122.0445,122.0828,121.9775,121.9871,5292.0
2023-12-15 11:25:00,127.45,127.46,127.37,127.39,13209.0,122.0158,122.0254,121.9392,121.9583,13209.0
2023-12-15 11:30:00,127.39,127.6,127.38,127.56,12242.0,121.9583,122.1594,121.9488,122.1211,12242.0
2023-12-15 11:35:00,127.55,127.63,127.44,127.44,11940.0,122.1115,122.1881,122.0062,122.0062,11940.0
2023-12-15 11:40:00,127.42,127.43,127.28,127.36,4465.0,121.9871,121.9966,121.853,121.9296,4465.0
2023-12-15 11:45:00,127.38,127.38,127.27,127.29,5465.0,121.9488,121.9488,121.8435,121.8626,5465.0
2023-12-15 11:50:00,127.29,127.35,127.27,127.31,5773.0,121.8626,121.9201,121.8435,121.8818,5773.0
2023-12-15 11:55:00,127.33,127.43,127.28,127.43,6414.0,121.9009,121.9966,121.853,121.9966,6414.0
2023-12-15 12:00:00,127.43,127.58,127.43,127.47,14508.0,121.9966,122.1402,121.9966,122.0349,14508.0
2023-12-15 12:05:00,127.47,127.48,127.37,127.39,5558.0,122.0349,122.0445,121.9392,121.9583,5558.0
2023-12-15 12:10:00,127.39,127.4,127.32,127.32,3881.0,121.9583,121.9679,121.8913,121.8913,3881.0
2023-12-15 12:15:00,127.33,127.39,127.33,127.37,2009.0,121.9009,121.9583,121.9009,121.9392,2009.0
2023-12-15 12:20:00,127.38,127.39,127.25,127.27,5737.0,121.9488,121.9583,121.8243,121.8435,5737.0
2023-12-15 12:25:00,127.25,127.34,127.24,127.3,4247.0,121.8243,121.9105,121.8147,121.8722,4247.0
2023-12-15 12:30:00,127.31,127.43,127.3,127.42,9323.0,121.8818,121.9966,121.8722,121.9871,9323.0
2023-12-15 12:35:00,127.41,127.43,127.35,127.4,6690.0,121.9775,121.9966,121.9201,121.9679,6690.0
2023-12-15 12:40:00,127.4,127.4,127.29,127.29,8441.0,121.9679,121.9679,121.8626,121.8626,8441.0
2023-12-15 12:45:00,127.27,127.3,127.09,127.19,5295.0,121.8435,121.8722,121.6711,121.7669,5295.0
2023-12-15 12:50:00,127.21,127.21,127.09,127.1,2936.0,121.786,121.786,121.6711,121.6807,2936.0
2023-12-15 12:55:00,127.06,127.06,126.96,126.99,4500.0,121.6424,121.6424,121.5467,121.5754,4500.0
2023-12-15 13:00:00,126.98,127.08,126.98,127.05,6719.0,121.5658,121.6616,121.5658,121.6328,6719.0
2023-12-15 13:05:00,127.05,127.07,126.99,127.02,7883.0,121.6328,121.652,121.5754,121.6041,7883.0
2023-12-15 13:10:00,127.03,127.03,126.93,127.0,3983.0,121.6137,121.6137,121.518,121.585,3983.0
2023-12-15 13:15:00,127.0,127.05,126.87,126.87,6064.0,121.585,121.6328,121.4605,121.4605,6064.0
2023-12-15 13:20:00,126.87,126.87,126.79,126.84,2532.0,121.4605,121.4605,121.3839,121.4318,2532.0
2023-12-15 13:25:00,126.82,126.86,126.81,126.86,3156.0,121.4127,121.4509,121.4031,121.4509,3156.0
2023-12-15 13:30:00,126.87,126.92,126.84,126.9,4814.0,121.4605,121.5084,121.4318,121.4892,4814.0
2023-12-15 13:35:00,126.89,126.89,126.73,126.73,13251.0,121.4797,121.4797,121.3265,121.3265,13251.0
2023-12-15 13:40:00,126.71,126.71,126.47,126.5,8608.0,121.3073,121.3073,121.0776,121.1063,8608.0
2023-12-15 13:45:00,126.47,126.71,126.43,126.71,7281.0,121.0776,121.3073,121.0393,121.3073,7281.0
2023-12-15 13:50:00,126.71,126.73,126.58,126.63,4268.0,121.3073,121.3265,121.1829,121.2308,4268.0
2023-12-15 13:55:00,126.7,126.7,126.52,126.55,4222.0,121.2978,121.2978,121.1254,121.1542,4222.0
2023-12-15 14:00:00,126.53,126.57,126.52,126.52,3398.0,121.135,121.1733,121.1254,121.1254,3398.0
2023-12-15 14:05:00,126.5,126.52,126.36,126.52,4328.0,121.1063,121.1254,120.9723,121.1254,4328.0
2023-12-15 14:10:00,126.49,126.57,126.45,126.57,2870.0,121.0967,121.1733,121.0584,121.1733,2870.0
2023-12-15 14:15:00,126.54,126.77,126.54,126.77,6282.0,121.1446,121.3648,121.1446,121.3648,6282.0
2023-12-15 14:20:00,126.79,126.79,126.7,126.71,9441.0,121.3839,121.3839,121.2978,121.3073,9441.0
2023-12-15 14:25:00,126.68,126.71,126.63,126.64,6011.0,121.2786,121.3073,121.2308,121.2403,6011.0
2023-12-15 14:30:00,126.67,126.7,126.61,126.65,3265.0,121.269,121.2978,121.2116,121.2499,3265.0
2023-12-15 14:35:00,126.63,126.71,126.59,126.66,5199.0,121.2308,121.3073,121.1925,121.2595,5199.0
2023-12-15 14:40:00,126.65,126.78,126.64,126.78,2960.0,121.2499,121.3744,121.2403,121.3744,2960.0
2023-12-15 14:45:00,126.78,126.79,126.66,126.66,3888.0,121.3744,121.3839,121.2595,121.2595,3888.0
2023-12-15 14:50:00,126.68,126.69,126.62,126.63,2407.0,121.2786,121.2882,121.2212,121.2308,2407.0
2023-12-15 14:55:00,126.63,126.68,126.55,126.68,9775.0,121.2308,121.2786,121.1542,121.2786,9775.0
2023-12-15 15:00:00,126.68,126.74,126.68,126.73,5443.0,121.2786,121.3361,121.2786,121.3265,5443.0
2023-12-15 15:05:00,126.72,126.76,126.64,126.64,7506.0,121.3169,121.3552,121.2403,121.2403,7506.0
2023-12-15 15:10:00,126.66,126.74,126.65,126.74,3948.0,121.2595,121.3361,121.2499,121.3361,3948.0
2023-12-15 15:15:00,126.72,126.77,126.67,126.75,6838.0,121.3169,121.3648,121.269,121.3456,6838.0
2023-12-15 15:20:00,126.78,126.87,126.76,126.84,9808.0,121.3744,121.4605,121.3552,121.4318,9808.0
2023-12-15 15:25:00,126.85,126.92,126.83,126.9,6988.0,121.4414,121.5084,121.4222,121.4892,6988.0
2023-12-15 15:30:00,126.91,126.96,126.86,126.9,8155.0,121.4988,121.5467,121.4509,121.4892,8155.0
2023-12-15 15:35:00,126.89,126.89,126.74,126.77,8452.0,121.4797,121.4797,121.3361,121.3648,8452.0
2023-12-15 15:40:00,126.77,126.83,126.73,126.81,9690.0,121.3648,121.4222,121.3265,121.4031,9690.0
2023-12-15 15:45:00,126.82,126.93,126.78,126.92,18868.0,121.4127,121.518,121.3744,121.5084,18868.0
2023-12-15 15:50:00,126.88,127.06,126.79,126.99,36644.0,121.4701,121.6424,121.3839,121.5754,36644.0
2023-12-15 15:55:00,126.96,127.01,126.72,126.85,85097.0,121.5467,121.5946,121.3169,121.4414,85097.0
2023-12-18 09:30:00,127.83,127.83,126.95,127.22,33095.0,122.3796,122.3796,121.5371,121.7956,33095.0
2023-12-18 09:35:00,127.22,127.3,127.01,127.1,6211.0,121.7956,121.8722,121.5946,121.6807,6211.0
2023-12-18 09:40:00,127.03,127.04,126.81,126.96,3444.0,121.6137,121.6233,121.4031,121.5467,3444.0
2023-12-18 09:45:00,126.97,127.24,126.93,127.19,4013.0,121.5563,121.8147,121.518,121.7669,4013.0
2023-12-18 09:50:00,127.14,127.66,127.14,127.59,4805.0,121.719,122.2168,121.719,122.1498,4805.0
2023-12-18 09:55:00,127.62,127.74,127.51,127.6,17348.0,122.1785,122.2934,122.0732,122.1594,17348.0
2023-12-18 10:00:00,127.65,127.8,127.55,127.61,13352.0,122.2073,122.3509,122.1115,122.169,13352.0
2023-12-18 10:05:00,127.61,127.64,127.34,127.41,10061.0,122.169,122.1977,121.9105,121.9775,10061.0
2023-12-18 10:10:00,127.48,127.56,127.1,127.19,6797.0,122.0445,122.1211,121.6807,121.7669,6797.0
2023-12-18 10:15:00,127.14,127.42,127.09,127.41,10815.0,121.719,121.9871,121.6711,121.9775,10815.0
2023-12-18 10:20:00,127.41,127.45,127.19,127.45,11003.0,121.9775,122.0158,121.7669,122.0158,11003.0
2023-12-18 10:25:00,127.45,127.51,127.35,127.45,4063.0,122.0158,122.0732,121.9201,122.0158,4063.0
2023-12-18 10:30:00,127.43,127.51,127.4,127.51,3710.0,121.9966,122.0732,121.9679,122.0732,3710.0
2023-12-18 10:35:00,127.51,127.53,127.38,127.53,5132.0,122.0732,122.0924,121.9488,122.0924,5132.0
2023-12-18 10:40:00,127.53,127.57,127.42,127.56,18930.0,122.0924,122.1307,121.9871,122.1211,18930.0
2023-12-18 10:45:00,127.53,127.58,127.5,127.56,7727.0,122.0924,122.1402,122.0637,122.1211,7727.0
2023-12-18 10:50:00,127.54,127.54,127.33,127.37,16473.0,122.102,122.102,121.9009,121.9392,16473.0
2023-12-18 10:55:00,127.36,127.51,127.35,127.5,6559.0,121.9296,122.0732,121.9201,122.0637,6559.0
2023-12-18 11:00:00,127.5,127.65,127.4,127.44,21865.0,122.0637,122.2073,121.9679,122.0062,21865.0
2023-12-18 11:05:00,127.45,127.54,127.43,127.54,5880.0,122.0158,122.102,121.9966,122.102,5880.0
2023-12-18 11:10:00,127.54,127.58,127.49,127.57,5044.0,122.102,122.1402,122.0541,122.1307,5044.0
2023-12-18 11:15:00,127.57,127.65,127.56,127.59,8755.0,122.1307,122.2073,122.1211,122.1498,8755.0
2023-12-18 11:20:00,127.54,127.54,127.4,127.43,7529.0,122.102,122.102,121.9679,121.9966,7529.0
2023-12-18 11:25:00,127.41,127.46,127.33,127.38,6225.0,121.9775,122.0254,121.9009,121.9488,6225.0
2023-12-18 11:30:00,127.36,127.4,127.3,127.32,6416.0,121.9296,121.9679,121.8722,121.8913,6416.0
2023-12-18 11:35:00,127.32,127.36,127.27,127.3,6154.0,121.8913,121.9296,121.8435,121.8722,6154.0
2023-12-18 11:40:00,127.32,127.33,127.27,127.29,2114.0,121.8913,121.9009,121.8435,121.8626,2114.0
2023-12-18 11:45:00,127.27,127.39,127.27,127.32,6453.0,121.8435,121.9583,121.8435,121.8913,6453.0
2023-12-18 11:50:00,127.32,127.39,127.28,127.37,6213.0,121.8913,121.9583,121.853,121.9392,6213.0
2023-12-18 11:55:00,127.37,127.45,127.36,127.41,4096.0,121.9392,122.0158,121.9296,121.9775,4096.0
2023-12-18 12:00:00,127.39,127.4,127.31,127.31,4300.0,121.9583,121.9679,121.8818,121.8818,4300.0
2023-12-18 12:05:00,127.31,127.43,127.23,127.41,6018.0,121.8818,121.9966,121.8052,121.9775,6018.0
2023-12-18 12:10:00,127.41,127.6,127.41,127.6,6818.0,121.9775,122.1594,121.9775,122.1594,6818.0
2023-12-18 12:15:00,127.62,127.8,127.6,127.79,5017.0,122.1785,122.3509,122.1594,122.3413,5017.0
2023-12-18 12:20:00,127.79,127.82,127.67,127.73,11458.0,122.3413,122.37,122.2264,122.2839,11458.0
2023-12-18 12:25:00,127.74,127.78,127.72,127.76,5630.0,122.2934,122.3317,122.2743,122.3126,5630.0
2023-12-18 12:30:00,127.75,127.85,127.74,127.83,5556.0,122.303,122.3987,122.2934,122.3796,5556.0
2023-12-18 12:35:00,127.83,127.86,127.81,127.83,4600.0,122.3796,122.4083,122.3604,122.3796,4600.0
2023-12-18 12:40:00,127.84,127.85,127.8,127.81,5282.0,122.3892,122.3987,122.3509,122.3604,5282.0
2023-12-18 12:45:00,127.8,127.86,127.8,127.85,17316.0,122.3509,122.4083,122.3509,122.3987,17316.0
2023-12-18 12:50:00,127.82,127.9,127.78,127.9,8270.0,122.37,122.4466,122.3317,122.4466,8270.0
2023-12-18 12:55:00,127.9,127.91,127.85,127.88,5135.0,122.4466,122.4562,122.3987,122.4275,5135.0
2023-12-18 13:00:00,127.9,127.93,127.82,127.85,5910.0,122.4466,122.4753,122.37,122.3987,5910.0
2023-12-18 13:05:00,127.81,127.82,127.7,127.74,7451.0,122.3604,122.37,122.2551,122.2934,7451.0
2023-12-18 13:10:00,127.78,127.78,127.68,127.68,5348.0,122.3317,122.3317,122.236,122.236,5348.0
2023-12-18 13:15:00,127.7,127.71,127.65,127.67,4497.0,122.2551,122.2647,122.2073,122.2264,4497.0
2023-12-18 13:20:00,127.68,127.78,127.67,127.75,7069.0,122.236,122.3317,122.2264,122.303,7069.0
2023-12-18 13:25:00,127.76,127.79,127.75,127.78,6413.0,122.3126,122.3413,122.303,122.3317,6413.0
2023-12-18 13:30:00,127.8,127.82,127.67,127.7,9731.0,122.3509,122.37,122.2264,122.2551,9731.0
2023-12-18 13:35:00,127.71,127.74,127.61,127.69,16606.0,122.2647,122.2934,122.169,122.2456,16606.0
2023-12-18 13:40:00,127.68,127.72,127.61,127.68,6750.0,122.236,122.2743,122.169,122.236,6750.0
2023-12-18 13:45:00,127.67,127.78,127.62,127.78,9149.0,122.2264,122.3317,122.1785,122.3317,9149.0
2023-12-18 13:50:00,127.81,127.82,127.75,127.79,4243.0,122.3604,122.37,122.303,122.3413,4243.0
2023-12-18 13:55:00,127.78,127.86,127.76,127.83,9728.0,122.3317,122.4083,122.3126,122.3796,9728.0
2023-12-18 14:00:00,127.85,127.95,127.84,127.95,7144.0,122.3987,122.4945,122.3892,122.4945,7144.0
2023-12-18 14:05:00,127.95,127.97,127.9,127.92,6028.0,122.4945,122.5136,122.4466,122.4658,6028.0
2023-12-18 14:10:00,127.92,127.94,127.82,127.85,6749.0,122.4658,122.4849,122.37,122.3987,6749.0
2023-12-18 14:15:00,127.86,127.87,127.82,127.85,6312.0,122.4083,122.4179,122.37,122.3987,6312.0
2023-12-18 14:20:00,127.85,127.96,127.85,127.96,8000.0,122.3987,122.504,122.3987,122.504,8000.0
2023-12-18 14:25:00,127.94,127.99,127.64,127.82,20253.0,122.4849,122.5328,122.1977,122.37,20253.0
2023-12-18 14:30:00,127.84,127.9,127.76,127.77,12443.0,122.3892,122.4466,122.3126,122.3221,12443.0
2023-12-18 14:35:00,127.75,127.79,127.73,127.73,6239.0,122.303,122.3413,122.2839,122.2839,6239.0
2023-12-18 14:40:00,127.75,127.84,127.73,127.84,8817.0,122.303,122.3892,122.2839,122.3892,8817.0
2023-12-18 14:45:00,127.82,127.85,127.75,127.8,15449.0,122.37,122.3987,122.303,122.3509,15449.0
2023-12-18 14:50:00,127.79,127.84,127.77,127.83,6920.0,122.3413,122.3892,122.3221,122.3796,6920.0
2023-12-18 14:55:00,127.83,127.83,127.65,127.66,10530.0,122.3796,122.3796,122.2073,122.2168,10530.0
2023-12-18 15:00:00,127.7,127.7,127.59,127.7,11887.0,122.2551,122.2551,122.1498,122.2551,11887.0
2023-12-18 15:05:00,127.71,127.71,127.65,127.66,11304.0,122.2647,122.2647,122.2073,122.2168,11304.0
2023-12-18 15:10:00,127.64,127.69,127.58,127.58,9084.0,122.1977,122.2456,122.1402,122.1402,9084.0
2023-12-18 15:15:00,127.59,127.72,127.57,127.66,15428.0,122.1498,122.2743,122.1307,122.2168,15428.0
2023-12-18 15:20:00,127.67,127.75,127.65,127.73,20430.0,122.2264,122.303,122.2073,122.2839,20430.0
2023-12-18 15:25:00,127.73,127.78,127.67,127.76,13974.0,122.2839,122.3317,122.2264,122.3126,13974.0
2023-12-18 15:30:00,127.75,127.79,127.7,127.76,18634.0,122.303,122.3413,122.2551,122.3126,18634.0
2023-12-18 15:35:00,127.77,127.86,127.72,127.86,17966.0,122.3221,122.4083,122.2743,122.4083,17966.0
2023-12-18 15:40:00,127.87,127.92,127.83,127.89,21151.0,122.4179,122.4658,122.3796,122.437,21151.0
2023-12-18 15:45:00,127.87,127.99,127.83,127.98,27978.0,122.4179,122.5328,122.3796,122.5232,27978.0
2023-12-18 15:50:00,127.97,128.0,127.79,127.8,48334.0,122.5136,122.5423,122.3413,122.3509,48334.0
2023-12-18 15:55:00,127.79,127.86,127.74,127.74,126121.0,122.3413,122.4083,122.2934,122.2934,126121.0
2023-12-19 09:30:00,127.9,128.73,127.02,128.69,24907.0,122.4466,123.2412,121.6041,123.2029,24907.0
2023-12-19 09:35:00,128.68,129.27,128.66,129.07,33027.0,123.1933,123.7582,123.1742,123.5667,33027.0
2023-12-19 09:40:00,129.1,129.14,128.81,128.84,9702.0,123.5954,123.6337,123.3178,123.3465,9702.0
2023-12-19 09:45:00,128.82,128.85,128.51,128.73,11715.0,123.3274,123.3561,123.0306,123.2412,11715.0
2023-12-19 09:50:00,128.73,128.9,128.61,128.84,10416.0,123.2412,123.404,123.1263,123.3465,10416.0
2023-12-19 09:55:00,128.86,129.03,128.8,128.98,13613.0,123.3657,123.5284,123.3082,123.4806,13613.0
2023-12-19 10:00:00,128.91,128.91,128.59,128.69,12609.0,123.4135,123.4135,123.1072,123.2029,12609.0
2023-12-19 10:05:00,128.66,128.88,128.65,128.88,20940.0,123.1742,123.3848,123.1646,123.3848,20940.0
2023-12-19 10:10:00,128.84,128.91,128.75,128.77,17544.0,123.3465,123.4135,123.2604,123.2795,17544.0
2023-12-19 10:15:00,128.75,128.86,128.73,128.84,20426.0,123.2604,123.3657,123.2412,123.3465,20426.0
2023-12-19 10:20:00,128.82,128.96,128.76,128.94,38966.0,123.3274,123.4614,123.2699,123.4423,38966.0
2023-12-19 10:25:00,128.92,129.04,128.81,128.83,46435.0,123.4231,123.538,123.3178,123.3369,46435.0
2023-12-19 10:30:00,128.81,128.87,128.7,128.83,17208.0,123.3178,123.3752,123.2125,123.3369,17208.0
2023-12-19 10:35:00,128.83,128.96,128.76,128.96,22000.0,123.3369,123.4614,123.2699,123.4614,22000.0
2023-12-19 10:40:00,128.97,128.98,128.88,128.93,19577.0,123.471,123.4806,123.3848,123.4327,19577.0
2023-12-19 10:45:00,128.94,129.08,128.91,129.02,18060.0,123.4423,123.5763,123.4135,123.5188,18060.0
2023-12-19 10:50:00,129.04,129.2,129.03,129.12,14654.0,123.538,123.6912,123.5284,123.6146,14654.0
2023-12-19 10:55:00,129.13,129.31,129.08,129.29,27309.0,123.6242,123.7965,123.5763,123.7773,27309.0
2023-12-19 11:00:00,129.27,129.37,129.14,129.14,31314.0,123.7582,123.8539,123.6337,123.6337,31314.0
2023-12-19 11:05:00,129.14,129.14,128.94,129.01,7170.0,123.6337,123.6337,123.4423,123.5093,7170.0
2023-12-19 11:10:00,129.01,129.09,129.0,129.05,15079.0,123.5093,123.5859,123.4997,123.5476,15079.0
2023-12-19 11:15:00,129.03,129.09,128.98,129.03,13852.0,123.5284,123.5859,123.4806,123.5284,13852.0
2023-12-19 11:20:00,129.03,129.23,129.03,129.16,21980.0,123.5284,123.7199,123.5284,123.6529,21980.0
2023-12-19 11:25:00,129.15,129.21,129.01,129.02,26019.0,123.6433,123.7007,123.5093,123.5188,26019.0
2023-12-19 11:30:00,129.03,129.04,128.85,128.87,14981.0,123.5284,123.538,123.3561,123.3752,14981.0
2023-12-19 11:35:00,128.84,128.93,128.76,128.84,13179.0,123.3465,123.4327,123.2699,123.3465,13179.0
2023-12-19 11:40:00,128.86,128.97,128.85,128.9,10318.0,123.3657,123.471,123.3561,123.404,10318.0
2023-12-19 11:45:00,128.88,128.96,128.88,128.9,10180.0,123.3848,123.4614,123.3848,123.404,10180.0
2023-12-19 11:50:00,128.91,128.99,128.9,128.98,11024.0,123.4135,123.4901,123.404,123.4806,11024.0
2023-12-19 11:55:00,128.99,128.99,128.9,128.92,16897.0,123.4901,123.4901,123.404,123.4231,16897.0
2023-12-19 12:00:00,128.9,128.94,128.85,128.91,18369.0,123.404,123.4423,123.3561,123.4135,18369.0
2023-12-19 12:05:00,128.9,128.94,128.89,128.91,9977.0,123.404,123.4423,123.3944,123.4135,9977.0
2023-12-19 12:10:00,128.91,128.93,128.82,128.84,16699.0,123.4135,123.4327,123.3274,123.3465,16699.0
2023-12-19 12:15:00,128.84,128.87,128.79,128.85,15507.0,123.3465,123.3752,123.2987,123.3561,15507.0
2023-12-19 12:20:00,128.85,128.87,128.79,128.86,15471.0,123.3561,123.3752,123.2987,123.3657,15471.0
2023-12-19 12:25:00,128.86,128.98,128.86,128.94,9662.0,123.3657,123.4806,123.3657,123.4423,9662.0
2023-12-19 12:30:00,128.93,129.11,128.93,129.07,13485.0,123.4327,123.605,123.4327,123.5667,13485.0
2023-12-19 12:35:00,129.07,129.21,129.05,129.19,12821.0,123.5667,123.7007,123.5476,123.6816,12821.0
2023-12-19 12:40:00,129.18,129.21,129.15,129.17,5672.0,123.672,123.7007,123.6433,123.6625,5672.0
2023-12-19 12:45:00,129.15,129.19,129.09,129.11,12064.0,123.6433,123.6816,123.5859,123.605,12064.0
2023-12-19 12:50:00,129.11,129.21,129.09,129.19,6694.0,123.605,123.7007,123.5859,123.6816,6694.0
2023-12-19 12:55:00,129.18,129.2,129.09,129.13,10816.0,123.672,123.6912,123.5859,123.6242,10816.0
2023-12-19 13:00:00,129.13,129.15,129.05,129.08,11506.0,123.6242,123.6433,123.5476,123.5763,11506.0
2023-12-19 13:05:00,129.08,129.09,128.87,128.87,9609.0,123.5763,123.5859,123.3752,123.3752,9609.0
2023-12-19 13:10:00,128.86,129.06,128.84,129.04,13026.0,123.3657,123.5571,123.3465,123.538,13026.0
2023-12-19 13:15:00,129.06,129.11,128.95,128.95,9142.0,123.5571,123.605,123.4518,123.4518,9142.0
2023-12-19 13:20:00,129.0,129.09,128.99,129.08,10115.0,123.4997,123.5859,123.4901,123.5763,10115.0
2023-12-19 13:25:00,129.09,129.12,129.06,129.1,9953.0,123.5859,123.6146,123.5571,123.5954,9953.0
2023-12-19 13:30:00,129.1,129.13,129.02,129.06,13090.0,123.5954,123.6242,123.5188,123.5571,13090.0
2023-12-19 13:35:00,129.05,129.1,128.97,129.03,17110.0,123.5476,123.5954,123.471,123.5284,17110.0
2023-12-19 13:40:00,129.04,129.14,129.01,129.02,8728.0,123.538,123.6337,123.5093,123.5188,8728.0
2023-12-19 13:45:00,129.01,129.13,129.01,129.11,9414.0,123.5093,123.6242,123.5093,123.605,9414.0
2023-12-19 13:50:00,129.12,129.14,129.1,129.11,6366.0,123.6146,123.6337,123.5954,123.605,6366.0
2023-12-19 13:55:00,129.1,129.1,129.02,129.05,6981.0,123.5954,123.5954,123.5188,123.5476,6981.0
2023-12-19 14:00:00,129.05,129.06,128.85,128.87,6731.0,123.5476,123.5571,123.3561,123.3752,6731.0
2023-12-19 14:05:00,128.86,128.9,128.78,128.78,10215.0,123.3657,123.404,123.2891,123.2891,10215.0
2023-12-19 14:10:00,128.81,128.87,128.77,128.78,9427.0,123.3178,123.3752,123.2795,123.2891,9427.0
2023-12-19 14:15:00,128.78,128.89,128.77,128.87,9806.0,123.2891,123.3944,123.2795,123.3752,9806.0
2023-12-19 14:20:00,128.87,128.89,128.78,128.87,5983.0,123.3752,123.3944,123.2891,123.3752,5983.0
2023-12-19 14:25:00,128.87,128.87,128.82,128.84,8119.0,123.3752,123.3752,123.3274,123.3465,8119.0
2023-12-19 14:30:00,128.86,128.89,128.79,128.84,11460.0,123.3657,123.3944,123.2987,123.3465,11460.0
2023-12-19 14:35:00,128.84,128.89,128.81,128.84,10248.0,123.3465,123.3944,123.3178,123.3465,10248.0
2023-12-19 14:40:00,128.83,128.83,128.62,128.64,5802.0,123.3369,123.3369,123.1359,123.1551,5802.0
2023-12-19 14:45:00,128.63,128.63,128.52,128.56,7926.0,123.1455,123.1455,123.0402,123.0785,7926.0
2023-12-19 14:50:00,128.56,128.63,128.56,128.63,9222.0,123.0785,123.1455,123.0785,123.1455,9222.0
2023-12-19 14:55:00,128.62,128.7,128.61,128.62,12079.0,123.1359,123.2125,123.1263,123.1359,12079.0
2023-12-19 15:00:00,128.62,128.72,128.61,128.63,8557.0,123.1359,123.2316,123.1263,123.1455,8557.0
2023-12-19 15:05:00,128.63,128.63,128.52,128.59,15448.0,123.1455,123.1455,123.0402,123.1072,15448.0
2023-12-19 15:10:00,128.59,128.65,128.58,128.63,7361.0,123.1072,123.1646,123.0976,123.1455,7361.0
2023-12-19 15:15:00,128.62,128.65,128.59,128.59,7302.0,123.1359,123.1646,123.1072,123.1072,7302.0
2023-12-19 15:20:00,128.61,128.68,128.58,128.66,10149.0,123.1263,123.1933,123.0976,123.1742,10149.0
2023-12-19 15:25:00,128.66,128.76,128.61,128.75,16697.0,123.1742,123.2699,123.1263,123.2604,16697.0
2023-12-19 15:30:00,128.74,128.74,128.65,128.69,11930.0,123.2508,123.2508,123.1646,123.2029,11930.0
2023-12-19 15:35:00,128.68,128.7,128.65,128.69,10142.0,123.1933,123.2125,123.1646,123.2029,10142.0
2023-12-19 15:40:00,128.68,128.85,128.68,128.72,15429.0,123.1933,123.3561,123.1933,123.2316,15429.0
2023-12-19 15:45:00,128.72,128.85,128.68,128.79,22997.0,123.2316,123.3561,123.1933,123.2987,22997.0
2023-12-19 15:50:00,128.81,128.9,128.74,128.85,67675.0,123.3178,123.404,123.2508,123.3561,67675.0
2023-12-19 15:55:00,128.85,129.01,128.76,128.8,203819.0,123.3561,123.5093,123.2699,123.3082,203819.0
2023-12-20 09:30:00,128.26,128.95,128.23,128.7,34961.0,122.7913,123.4518,122.7625,123.2125,34961.0
2023-12-20 09:35:00,128.66,128.88,128.58,128.79,21561.0,123.1742,123.3848,123.0976,123.2987,21561.0
2023-12-20 09:40:00,128.91,128.95,128.49,128.66,7296.0,123.4135,123.4518,123.0114,123.1742,7296.0
2023-12-20 09:45:00,128.68,128.73,128.42,128.67,10949.0,123.1933,123.2412,122.9444,123.1838,10949.0
2023-12-20 09:50:00,128.68,128.78,128.52,128.59,10927.0,123.1933,123.2891,123.0402,123.1072,10927.0
2023-12-20 09:55:00,128.59,128.83,128.58,128.58,9573.0,123.1072,123.3369,123.0976,123.0976,9573.0
2023-12-20 10:00:00,128.69,128.73,128.6,128.63,19850.0,123.2029,123.2412,123.1168,123.1455,19850.0
2023-12-20 10:05:00,128.59,128.71,128.34,128.71,11169.0,123.1072,123.2221,122.8678,123.2221,11169.0
2023-12-20 10:10:00,128.71,128.86,128.68,128.75,13802.0,123.2221,123.3657,123.1933,123.2604,13802.0
2023-12-20 10:15:00,128.75,128.78,128.67,128.75,9288.0,123.2604,123.2891,123.1838,123.2604,9288.0
2023-12-20 10:20:00,128.78,128.85,128.7,128.72,7590.0,123.2891,123.3561,123.2125,123.2316,7590.0
2023-12-20 10:25:00,128.75,128.92,128.74,128.92,18114.0,123.2604,123.4231,123.2508,123.4231,18114.0
2023-12-20 10:30:00,128.92,129.18,128.88,129.14,12094.0,123.4231,123.672,123.3848,123.6337,12094.0
2023-12-20 10:35:00,129.15,129.21,129.06,129.1,11193.0,123.6433,123.7007,123.5571,123.5954,11193.0
2023-12-20 10:40:00,129.14,129.16,129.03,129.09,11813.0,123.6337,123.6529,123.5284,123.5859,11813.0
2023-12-20 10:45:00,129.09,129.2,129.09,129.16,11066.0,123.5859,123.6912,123.5859,123.6529,11066.0
2023-12-20 10:50:00,129.16,129.24,129.08,129.09,12695.0,123.6529,123.7295,123.5763,123.5859,12695.0
2023-12-20 10:55:00,129.08,129.22,129.08,129.22,9789.0,123.5763,123.7103,123.5763,123.7103,9789.0
2023-12-20 11:00:00,129.2,129.23,129.12,129.14,25404.0,123.6912,123.7199,123.6146,123.6337,25404.0
2023-12-20 11:05:00,129.15,129.22,129.09,129.22,9592.0,123.6433,123.7103,123.5859,123.7103,9592.0
2023-12-20 11:10:00,129.2,129.3,129.14,129.19,19020.0,123.6912,123.7869,123.6337,123.6816,19020.0
2023-12-20 11:15:00,129.19,129.25,129.17,129.18,14705.0,123.6816,123.739,123.6625,123.672,14705.0
2023-12-20 11:20:00,129.16,129.31,129.16,129.29,9582.0,123.6529,123.7965,123.6529,123.7773,9582.0
2023-12-20 11:25:00,129.31,129.35,129.23,129.32,22210.0,123.7965,123.8348,123.7199,123.8061,22210.0
2023-12-20 11:30:00,129.31,129.41,129.23,129.36,20536.0,123.7965,123.8922,123.7199,123.8444,20536.0
2023-12-20 11:35:00,129.35,129.44,129.27,129.41,24997.0,123.8348,123.9209,123.7582,123.8922,24997.0
2023-12-20 11:40:00,129.41,129.42,129.29,129.41,11449.0,123.8922,123.9018,123.7773,123.8922,11449.0
2023-12-20 11:45:00,129.41,129.43,129.3,129.38,13439.0,123.8922,123.9114,123.7869,123.8635,13439.0
2023-12-20 11:50:00,129.39,129.45,129.25,129.41,10834.0,123.8731,123.9305,123.739,123.8922,10834.0
2023-12-20 11:55:00,129.41,129.43,129.29,129.35,10008.0,123.8922,123.9114,123.7773,123.8348,10008.0
2023-12-20 12:00:00,129.35,129.45,129.34,129.38,15860.0,123.8348,123.9305,123.8252,123.8635,15860.0
2023-12-20 12:05:00,129.39,129.52,129.39,129.5,6057.0,123.8731,123.9975,123.8731,123.9784,6057.0
2023-12-20 12:10:00,129.53,129.58,129.34,129.5,10804.0,124.0071,124.055,123.8252,123.9784,10804.0
2023-12-20 12:15:00,129.5,129.51,129.43,129.49,5007.0,123.9784,123.988,123.9114,123.9688,5007.0
2023-12-20 12:20:00,129.45,129.52,129.41,129.45,8355.0,123.9305,123.9975,123.8922,123.9305,8355.0
2023-12-20 12:25:00,129.47,129.48,129.31,129.38,9018.0,123.9497,123.9592,123.7965,123.8635,9018.0
2023-12-20 12:30:00,129.35,129.41,129.25,129.34,6748.0,123.8348,123.8922,123.739,123.8252,6748.0
2023-12-20 12:35:00,129.35,129.47,129.31,129.46,7740.0,123.8348,123.9497,123.7965,123.9401,7740.0
2023-12-20 12:40:00,129.48,129.56,129.45,129.55,10097.0,123.9592,124.0358,123.9305,124.0263,10097.0
2023-12-20 12:45:00,129.55,129.59,129.48,129.55,12543.0,124.0263,124.0645,123.9592,124.0263,12543.0
2023-12-20 12:50:00,129.56,129.61,129.55,129.57,11844.0,124.0358,124.0837,124.0263,124.0454,11844.0
2023-12-20 12:55:00,129.57,129.66,129.57,129.64,8665.0,124.0454,124.1316,124.0454,124.1124,8665.0
2023-12-20 13:00:00,129.62,129.62,129.49,129.59,10901.0,124.0933,124.0933,123.9688,124.0645,10901.0
2023-12-20 13:05:00,129.58,129.6,129.54,129.55,9088.0,124.055,124.0741,124.0167,124.0263,9088.0
2023-12-20 13:10:00,129.55,129.59,129.5,129.5,9610.0,124.0263,124.0645,123.9784,123.9784,9610.0
2023-12-20 13:15:00,129.5,129.52,129.47,129.5,10576.0,123.9784,123.9975,123.9497,123.9784,10576.0
2023-12-20 13:20:00,129.52,129.53,129.4,129.41,10034.0,123.9975,124.0071,123.8826,123.8922,10034.0
2023-12-20 13:25:00,129.41,129.5,129.39,129.47,8907.0,123.8922,123.9784,123.8731,123.9497,8907.0
2023-12-20 13:30:00,129.47,129.5,129.43,129.44,10476.0,123.9497,123.9784,123.9114,123.9209,10476.0
2023-12-20 13:35:00,129.44,129.45,129.22,129.25,9214.0,123.9209,123.9305,123.7103,123.739,9214.0
2023-12-20 13:40:00,129.27,129.33,129.24,129.25,5313.0,123.7582,123.8156,123.7295,123.739,5313.0
2023-12-20 13:45:00,129.24,129.36,129.21,129.36,5340.0,123.7295,123.8444,123.7007,123.8444,5340.0
2023-12-20 13:50:00,129.33,129.38,129.28,129.33,10672.0,123.8156,123.8635,123.7678,123.8156,10672.0
2023-12-20 13:55:00,129.33,129.33,129.2,129.22,9476.0,123.8156,123.8156,123.6912,123.7103,9476.0
2023-12-20 14:00:00,129.21,129.24,129.1,129.12,7324.0,123.7007,123.7295,123.5954,123.6146,7324.0
2023-12-20 14:05:00,129.14,129.32,129.14,129.28,16415.0,123.6337,123.8061,123.6337,123.7678,16415.0
2023-12-20 14:10:00,129.28,129.32,129.22,129.3,14386.0,123.7678,123.8061,123.7103,123.7869,14386.0
2023-12-20 14:15:00,129.3,129.32,129.24,129.29,5754.0,123.7869,123.8061,123.7295,123.7773,5754.0
2023-12-20 14:20:00,129.29,129.29,129.23,129.25,14275.0,123.7773,123.7773,123.7199,123.739,14275.0
2023-12-20 14:25:00,129.26,129.27,129.23,129.25,7355.0,123.7486,123.7582,123.7199,123.739,7355.0
2023-12-20 14:30:00,129.26,129.27,129.11,129.15,8133.0,123.7486,123.7582,123.605,123.6433,8133.0
2023-12-20 14:35:00,129.16,129.23,128.88,128.88,13094.0,123.6529,123.7199,123.3848,123.3848,13094.0
2023-12-20 14:40:00,128.89,129.07,128.88,129.0,8063.0,123.3944,123.5667,123.3848,123.4997,8063.0
2023-12-20 14:45:00,128.99,129.05,128.72,128.72,12310.0,123.4901,123.5476,123.2316,123.2316,12310.0
2023-12-20 14:50:00,128.7,128.7,128.13,128.48,12319.0,123.2125,123.2125,122.6668,123.0019,12319.0
2023-12-20 14:55:00,128.49,128.54,128.17,128.28,30164.0,123.0114,123.0593,122.7051,122.8104,30164.0
2023-12-20 15:00:00,128.22,128.26,127.8,127.86,9670.0,122.753,122.7913,122.3509,122.4083,9670.0
2023-12-20 15:05:00,127.86,127.99,127.78,127.97,16485.0,122.4083,122.5328,122.3317,122.5136,16485.0
2023-12-20 15:10:00,128.0,128.18,127.94,128.02,16971.0,122.5423,122.7147,122.4849,122.5615,16971.0
2023-12-20 15:15:00,128.12,128.27,128.09,128.09,20474.0,122.6572,122.8008,122.6285,122.6285,20474.0
2023-12-20 15:20:00,128.12,128.3,128.07,128.14,28864.0,122.6572,122.8295,122.6094,122.6764,28864.0
2023-12-20 15:25:00,128.14,128.24,128.01,128.04,33841.0,122.6764,122.7721,122.5519,122.5806,33841.0
2023-12-20 15:30:00,128.04,128.25,127.96,128.05,34605.0,122.5806,122.7817,122.504,122.5902,34605.0
2023-12-20 15:35:00,128.05,128.05,127.87,127.93,35535.0,122.5902,122.5902,122.4179,122.4753,35535.0
2023-12-20 15:40:00,127.94,128.3,127.94,128.29,49680.0,122.4849,122.8295,122.4849,122.82,49680.0
2023-12-20 15:45:00,128.28,128.33,128.13,128.32,47525.0,122.8104,122.8583,122.6668,122.8487,47525.0
2023-12-20 15:50:00,128.33,128.52,127.99,128.11,113501.0,122.8583,123.0402,122.5328,122.6476,113501.0
2023-12-20 15:55:00,128.11,128.11,127.79,127.86,175405.0,122.6476,122.6476,122.3413,122.4083,175405.0
2023-12-21 09:30:00,122.25,122.25,119.35,120.5,153827.0,117.0375,117.0375,114.2612,115.3621,153827.0
2023-12-21 09:35:00,120.5,121.82,119.94,121.82,148986.0,115.3621,116.6258,114.826,116.6258,148986.0
2023-12-21 09:40:00,121.68,122.15,120.2,120.25,155100.0,116.4918,116.9418,115.0749,115.1228,155100.0
2023-12-21 09:45:00,120.34,121.21,120.13,120.88,173626.0,115.2089,116.0419,115.0079,115.7259,173626.0
2023-12-21 09:50:00,120.93,121.33,120.12,120.27,106400.0,115.7738,116.1567,114.9983,115.1419,106400.0
2023-12-21 09:55:00,120.25,120.67,119.81,120.22,112383.0,115.1228,115.5249,114.7015,115.0941,112383.0
2023-12-21 10:00:00,120.3,120.42,119.87,119.99,104209.0,115.1707,115.2855,114.759,114.8739,104209.0
2023-12-21 10:05:00,120.0,120.04,119.47,119.54,66603.0,114.8834,114.9217,114.376,114.4431,66603.0
2023-12-21 10:10:00,119.48,120.44,119.08,120.12,114780.0,114.3856,115.3047,114.0027,114.9983,114780.0
2023-12-21 10:15:00,120.1,120.48,119.91,120.23,67969.0,114.9792,115.343,114.7973,115.1036,67969.0
2023-12-21 10:20:00,120.26,121.05,120.24,121.0,99066.0,115.1324,115.8887,115.1132,115.8408,99066.0
2023-12-21 10:25:00,121.0,121.08,120.42,120.8,73827.0,115.8408,115.9174,115.2855,115.6493,73827.0
2023-12-21 10:30:00,120.76,121.05,120.53,120.91,37866.0,115.611,115.8887,115.3908,115.7546,37866.0
2023-12-21 10:35:00,120.91,121.18,120.89,121.06,112855.0,115.7546,116.0131,115.7355,115.8982,112855.0
2023-12-21 10:40:00,121.08,121.14,120.58,120.69,74351.0,115.9174,115.9748,115.4387,115.544,74351.0
2023-12-21 10:45:00,120.75,120.77,120.29,120.43,53695.0,115.6015,115.6206,115.1611,115.2951,53695.0
2023-12-21 10:50:00,120.45,121.0,120.42,121.0,55661.0,115.3143,115.8408,115.2855,115.8408,55661.0
2023-12-21 10:55:00,120.97,121.05,120.9,121.03,62576.0,115.8121,115.8887,115.7451,115.8695,62576.0
2023-12-21 11:00:00,121.03,121.13,120.95,121.01,44807.0,115.8695,115.9653,115.7929,115.8504,44807.0
2023-12-21 11:05:00,121.0,121.06,120.99,121.01,51681.0,115.8408,115.8982,115.8312,115.8504,51681.0
2023-12-21 11:10:00,121.05,121.17,120.99,121.1,24661.0,115.8887,116.0036,115.8312,115.9365,24661.0
2023-12-21 11:15:00,121.09,121.3,120.87,121.25,36057.0,115.927,116.128,115.7163,116.0801,36057.0
2023-12-21 11:20:00,121.25,121.26,120.65,120.65,36340.0,116.0801,116.0897,115.5057,115.5057,36340.0
2023-12-21 11:25:00,120.61,120.98,120.55,120.94,50210.0,115.4674,115.8217,115.41,115.7834,50210.0
2023-12-21 11:30:00,120.94,121.37,120.91,121.24,50021.0,115.7834,116.195,115.7546,116.0706,50021.0
2023-12-21 11:35:00,121.23,121.33,120.43,120.52,40365.0,116.061,116.1567,115.2951,115.3813,40365.0
2023-12-21 11:40:00,120.52,120.62,120.46,120.55,31985.0,115.3813,115.477,115.3238,115.41,31985.0
2023-12-21 11:45:00,120.56,120.56,120.39,120.45,27831.0,115.4196,115.4196,115.2568,115.3143,27831.0
2023-12-21 11:50:00,120.45,120.52,120.1,120.21,31593.0,115.3143,115.3813,114.9792,115.0845,31593.0
2023-12-21 11:55:00,120.18,120.18,119.4,119.58,38386.0,115.0558,115.0558,114.309,114.4814,38386.0
2023-12-21 12:00:00,119.65,119.66,119.36,119.37,26586.0,114.5484,114.5579,114.2707,114.2803,26586.0
2023-12-21 12:05:00,119.38,119.48,119.16,119.19,25335.0,114.2899,114.3856,114.0793,114.108,25335.0
2023-12-21 12:10:00,119.16,119.28,118.87,118.9,33636.0,114.0793,114.1941,113.8016,113.8303,33636.0
2023-12-21 12:15:00,118.91,118.94,118.59,118.74,32231.0,113.8399,113.8686,113.5336,113.6772,32231.0
2023-12-21 12:20:00,118.81,119.42,118.77,119.42,45381.0,113.7442,114.3282,113.7059,114.3282,45381.0
2023-12-21 12:25:00,119.42,119.48,119.26,119.34,27578.0,114.3282,114.3856,114.175,114.2516,27578.0
2023-12-21 12:30:00,119.31,119.6,119.26,119.49,32653.0,114.2229,114.5005,114.175,114.3952,32653.0
2023-12-21 12:35:00,119.49,119.5,119.38,119.42,36440.0,114.3952,114.4048,114.2899,114.3282,36440.0
2023-12-21 12:40:00,119.39,119.73,119.39,119.73,34322.0,114.2995,114.625,114.2995,114.625,34322.0
2023-12-21 12:45:00,119.7,119.84,119.5,119.54,15049.0,114.5962,114.7303,114.4048,114.4431,15049.0
2023-12-21 12:50:00,119.54,119.58,119.47,119.58,16176.0,114.4431,114.4814,114.376,114.4814,16176.0
2023-12-21 12:55:00,119.55,119.55,119.43,119.5,27635.0,114.4526,114.4526,114.3377,114.4048,27635.0
2023-12-21 13:00:00,119.51,119.94,119.49,119.82,31723.0,114.4143,114.826,114.3952,114.7111,31723.0
2023-12-21 13:05:00,119.88,119.99,119.68,119.73,15329.0,114.7686,114.8739,114.5771,114.625,15329.0
2023-12-21 13:10:00,119.71,119.77,119.5,119.62,11306.0,114.6058,114.6632,114.4048,114.5196,11306.0
2023-12-21 13:15:00,119.66,119.78,119.4,119.44,27714.0,114.5579,114.6728,114.309,114.3473,27714.0
2023-12-21 13:20:00,119.44,119.8,119.42,119.61,15961.0,114.3473,114.692,114.3282,114.5101,15961.0
2023-12-21 13:25:00,119.62,119.62,119.46,119.58,14707.0,114.5196,114.5196,114.3665,114.4814,14707.0
2023-12-21 13:30:00,119.6,119.83,119.6,119.79,19180.0,114.5005,114.7207,114.5005,114.6824,19180.0
2023-12-21 13:35:00,119.85,119.96,119.82,119.93,8220.0,114.7398,114.8451,114.7111,114.8164,8220.0
2023-12-21 13:40:00,119.91,120.03,119.66,119.66,16467.0,114.7973,114.9122,114.5579,114.5579,16467.0
2023-12-21 13:45:00,119.69,119.96,119.69,119.82,16324.0,114.5867,114.8451,114.5867,114.7111,16324.0
2023-12-21 13:50:00,119.79,119.95,119.69,119.92,11856.0,114.6824,114.8356,114.5867,114.8069,11856.0
2023-12-21 13:55:00,119.92,119.97,119.82,119.82,11350.0,114.8069,114.8547,114.7111,114.7111,11350.0
2023-12-21 14:00:00,119.8,119.92,119.71,119.74,17891.0,114.692,114.8069,114.6058,114.6345,17891.0
2023-12-21 14:05:00,119.82,119.82,119.39,119.4,17445.0,114.7111,114.7111,114.2995,114.309,17445.0
2023-12-21 14:10:00,119.37,119.44,119.25,119.35,11769.0,114.2803,114.3473,114.1654,114.2612,11769.0
2023-12-21 14:15:00,119.36,119.54,119.36,119.43,27159.0,114.2707,114.4431,114.2707,114.3377,27159.0
2023-12-21 14:20:00,119.44,119.44,118.96,119.0,23837.0,114.3473,114.3473,113.8878,113.9261,23837.0
2023-12-21 14:25:00,118.99,119.24,118.97,119.0,29793.0,113.9165,114.1558,113.8974,113.9261,29793.0
2023-12-21 14:30:00,118.96,119.2,118.96,119.17,26377.0,113.8878,114.1176,113.8878,114.0888,26377.0
2023-12-21 14:35:00,119.17,119.25,119.11,119.18,21033.0,114.0888,114.1654,114.0314,114.0984,21033.0
2023-12-21 14:40:00,119.16,119.26,119.02,119.15,15845.0,114.0793,114.175,113.9452,114.0697,15845.0
2023-12-21 14:45:00,119.15,119.25,119.13,119.24,14880.0,114.0697,114.1654,114.0505,114.1558,14880.0
2023-12-21 14:50:00,119.22,119.32,119.17,119.22,20053.0,114.1367,114.2324,114.0888,114.1367,20053.0
2023-12-21 14:55:00,119.21,119.24,119.08,119.15,14439.0,114.1271,114.1558,114.0027,114.0697,14439.0
2023-12-21 15:00:00,119.16,119.16,118.83,118.99,22791.0,114.0793,114.0793,113.7633,113.9165,22791.0
2023-12-21 15:05:00,119.01,119.28,118.94,119.28,26144.0,113.9357,114.1941,113.8686,114.1941,26144.0
2023-12-21 15:10:00,119.3,119.65,119.27,119.56,31258.0,114.2133,114.5484,114.1846,114.4622,31258.0
2023-12-21 15:15:00,119.56,119.58,119.24,119.25,21987.0,114.4622,114.4814,114.1558,114.1654,21987.0
2023-12-21 15:20:00,119.26,119.38,119.23,119.36,17378.0,114.175,114.2899,114.1463,114.2707,17378.0
2023-12-21 15:25:00,119.35,119.56,119.34,119.46,23529.0,114.2612,114.4622,114.2516,114.3665,23529.0
2023-12-21 15:30:00,119.48,119.74,119.44,119.65,39436.0,114.3856,114.6345,114.3473,114.5484,39436.0
2023-12-21 15:35:00,119.65,119.88,119.64,119.78,36348.0,114.5484,114.7686,114.5388,114.6728,36348.0
2023-12-21 15:40:00,119.78,119.78,119.39,119.54,37770.0,114.6728,114.6728,114.2995,114.4431,37770.0
2023-12-21 15:45:00,119.54,119.58,119.4,119.47,44279.0,114.4431,114.4814,114.309,114.376,44279.0
2023-12-21 15:50:00,119.47,119.59,119.4,119.47,93832.0,114.376,114.4909,114.309,114.376,93832.0
2023-12-21 15:55:00,119.43,119.46,118.89,118.89,381245.0,114.3377,114.3665,113.8208,113.8208,381245.0
2023-12-22 09:30:00,118.7,119.67,118.58,119.26,54853.0,113.6389,114.5675,113.524,114.175,54853.0
2023-12-22 09:35:00,119.36,119.66,119.06,119.66,11272.0,114.2707,114.5579,113.9835,114.5579,11272.0
2023-12-22 09:40:00,119.7,119.93,119.4,119.92,15571.0,114.5962,114.8164,114.309,114.8069,15571.0
2023-12-22 09:45:00,119.93,120.48,119.87,120.39,17856.0,114.8164,115.343,114.759,115.2568,17856.0
2023-12-22 09:50:00,120.4,120.56,120.09,120.39,34553.0,115.2664,115.4196,114.9696,115.2568,34553.0
2023-12-22 09:55:00,120.36,120.6,120.23,120.55,17329.0,115.2281,115.4579,115.1036,115.41,17329.0
2023-12-22 10:00:00,120.6,120.75,120.26,120.5,13286.0,115.4579,115.6015,115.1324,115.3621,13286.0
2023-12-22 10:05:00,120.49,120.64,120.3,120.38,12003.0,115.3526,115.4962,115.1707,115.2472,12003.0
2023-12-22 10:10:00,120.41,120.47,119.88,120.15,34239.0,115.276,115.3334,114.7686,115.027,34239.0
2023-12-22 10:15:00,120.17,120.24,120.07,120.16,7567.0,115.0462,115.1132,114.9505,115.0366,7567.0
2023-12-22 10:20:00,120.13,120.15,119.99,120.06,13754.0,115.0079,115.027,114.8739,114.9409,13754.0
2023-12-22 10:25:00,120.04,120.28,119.98,120.16,17209.0,114.9217,115.1515,114.8643,115.0366,17209.0
2023-12-22 10:30:00,120.2,120.57,120.19,120.48,9393.0,115.0749,115.4291,115.0653,115.343,9393.0
2023-12-22 10:35:00,120.49,120.72,120.46,120.51,13021.0,115.3526,115.5727,115.3238,115.3717,13021.0
2023-12-22 10:40:00,120.51,120.68,120.5,120.68,7027.0,115.3717,115.5344,115.3621,115.5344,7027.0
2023-12-22 10:45:00,120.72,120.73,120.48,120.51,15866.0,115.5727,115.5823,115.343,115.3717,15866.0
2023-12-22 10:50:00,120.48,120.64,120.42,120.61,11750.0,115.343,115.4962,115.2855,115.4674,11750.0
2023-12-22 10:55:00,120.61,120.63,120.38,120.43,8936.0,115.4674,115.4866,115.2472,115.2951,8936.0
2023-12-22 11:00:00,120.38,120.52,120.3,120.46,12009.0,115.2472,115.3813,115.1707,115.3238,12009.0
2023-12-22 11:05:00,120.45,120.45,120.23,120.43,10405.0,115.3143,115.3143,115.1036,115.2951,10405.0
2023-12-22 11:10:00,120.46,120.56,120.37,120.52,14938.0,115.3238,115.4196,115.2377,115.3813,14938.0
2023-12-22 11:15:00,120.55,120.7,120.49,120.57,13340.0,115.41,115.5536,115.3526,115.4291,13340.0
2023-12-22 11:20:00,120.57,120.64,120.46,120.5,15258.0,115.4291,115.4962,115.3238,115.3621,15258.0
2023-12-22 11:25:00,120.51,120.75,120.46,120.73,16710.0,115.3717,115.6015,115.3238,115.5823,16710.0
2023-12-22 11:30:00,120.74,120.89,120.73,120.75,9503.0,115.5919,115.7355,115.5823,115.6015,9503.0
2023-12-22 11:35:00,120.73,120.74,120.6,120.65,10517.0,115.5823,115.5919,115.4579,115.5057,10517.0
2023-12-22 11:40:00,120.64,120.67,120.57,120.57,9860.0,115.4962,115.5249,115.4291,115.4291,9860.0
2023-12-22 11:45:00,120.57,120.62,120.49,120.52,7798.0,115.4291,115.477,115.3526,115.3813,7798.0
2023-12-22 11:50:00,120.5,120.57,120.44,120.48,8683.0,115.3621,115.4291,115.3047,115.343,8683.0
2023-12-22 11:55:00,120.5,120.51,120.39,120.4,6160.0,115.3621,115.3717,115.2568,115.2664,6160.0
2023-12-22 12:00:00,120.4,120.49,120.39,120.45,4383.0,115.2664,115.3526,115.2568,115.3143,4383.0
2023-12-22 12:05:00,120.48,120.48,120.38,120.38,4535.0,115.343,115.343,115.2472,115.2472,4535.0
2023-12-22 12:10:00,120.38,120.46,120.29,120.41,6293.0,115.2472,115.3238,115.1611,115.276,6293.0
2023-12-22 12:15:00,120.36,120.51,120.34,120.51,5604.0,115.2281,115.3717,115.2089,115.3717,5604.0
2023-12-22 12:20:00,120.53,120.71,120.49,120.69,9450.0,115.3908,115.5632,115.3526,115.544,9450.0
2023-12-22 12:25:00,120.7,120.78,120.69,120.74,6838.0,115.5536,115.6302,115.544,115.5919,6838.0
2023-12-22 12:30:00,120.76,120.79,120.74,120.76,4151.0,115.611,115.6398,115.5919,115.611,4151.0
2023-12-22 12:35:00,120.75,120.8,120.73,120.79,5396.0,115.6015,115.6493,115.5823,115.6398,5396.0
2023-12-22 12:40:00,120.78,120.85,120.76,120.83,7706.0,115.6302,115.6972,115.611,115.6781,7706.0
2023-12-22 12:45:00,120.81,120.81,120.58,120.58,19478.0,115.6589,115.6589,115.4387,115.4387,19478.0
2023-12-22 12:50:00,120.59,120.62,120.54,120.58,14364.0,115.4483,115.477,115.4004,115.4387,14364.0
2023-12-22 12:55:00,120.6,120.74,120.53,120.71,6601.0,115.4579,115.5919,115.3908,115.5632,6601.0
2023-12-22 13:00:00,120.73,120.77,120.67,120.76,8794.0,115.5823,115.6206,115.5249,115.611,8794.0
2023-12-22 13:05:00,120.75,120.79,120.73,120.75,5115.0,115.6015,115.6398,115.5823,115.6015,5115.0
2023-12-22 13:10:00,120.76,120.78,120.66,120.75,5300.0,115.611,115.6302,115.5153,115.6015,5300.0
2023-12-22 13:15:00,120.73,120.78,120.68,120.68,5468.0,115.5823,115.6302,115.5344,115.5344,5468.0
2023-12-22 13:20:00,120.68,120.8,120.64,120.77,6495.0,115.5344,115.6493,115.4962,115.6206,6495.0
2023-12-22 13:25:00,120.8,121.1,120.75,121.03,18102.0,115.6493,115.9365,115.6015,115.8695,18102.0
2023-12-22 13:30:00,121.03,121.04,120.91,120.92,7024.0,115.8695,115.8791,115.7546,115.7642,7024.0
2023-12-22 13:35:00,120.94,121.02,120.91,121.0,5319.0,115.7834,115.86,115.7546,115.8408,5319.0
2023-12-22 13:40:00,121.01,121.01,120.85,120.9,7059.0,115.8504,115.8504,115.6972,115.7451,7059.0
2023-12-22 13:45:00,120.89,120.98,120.85,120.95,4116.0,115.7355,115.8217,115.6972,115.7929,4116.0
2023-12-22 13:50:00,120.97,120.98,120.73,120.75,7067.0,115.8121,115.8217,115.5823,115.6015,7067.0
2023-12-22 13:55:00,120.76,120.91,120.74,120.87,9118.0,115.611,115.7546,115.5919,115.7163,9118.0
2023-12-22 14:00:00,120.88,120.96,120.85,120.89,3522.0,115.7259,115.8025,115.6972,115.7355,3522.0
2023-12-22 14:05:00,120.91,120.91,120.63,120.72,10305.0,115.7546,115.7546,115.4866,115.5727,10305.0
2023-12-22 14:10:00,120.7,120.75,120.68,120.75,6915.0,115.5536,115.6015,115.5344,115.6015,6915.0
2023-12-22 14:15:00,120.76,120.76,120.5,120.57,21623.0,115.611,115.611,115.3621,115.4291,21623.0
2023-12-22 14:20:00,120.57,120.57,120.16,120.18,17538.0,115.4291,115.4291,115.0366,115.0558,17538.0
2023-12-22 14:25:00,120.18,120.18,120.06,120.06,18093.0,115.0558,115.0558,114.9409,114.9409,18093.0
2023-12-22 14:30:00,120.07,120.1,119.84,119.95,13492.0,114.9505,114.9792,114.7303,114.8356,13492.0
2023-12-22 14:35:00,119.94,119.94,119.8,119.82,13389.0,114.826,114.826,114.692,114.7111,13389.0
2023-12-22 14:40:00,119.82,119.88,119.68,119.75,25746.0,114.7111,114.7686,114.5771,114.6441,25746.0
2023-12-22 14:45:00,119.76,119.96,119.76,119.81,17830.0,114.6537,114.8451,114.6537,114.7015,17830.0
2023-12-22 14:50:00,119.8,119.91,119.79,119.84,24707.0,114.692,114.7973,114.6824,114.7303,24707.0
2023-12-22 14:55:00,119.84,119.98,119.82,119.94,13937.0,114.7303,114.8643,114.7111,114.826,13937.0
2023-12-22 15:00:00,119.96,120.09,119.94,120.0,25200.0,114.8451,114.9696,114.826,114.8834,25200.0
2023-12-22 15:05:00,120.01,120.02,119.94,119.96,20878.0,114.893,114.9026,114.826,114.8451,20878.0
2023-12-22 15:10:00,119.99,120.0,119.92,119.98,20625.0,114.8739,114.8834,114.8069,114.8643,20625.0
2023-12-22 15:15:00,119.98,120.15,119.95,120.15,11526.0,114.8643,115.027,114.8356,115.027,11526.0
2023-12-22 15:20:00,120.14,120.26,120.02,120.26,12687.0,115.0175,115.1324,114.9026,115.1324,12687.0
2023-12-22 15:25:00,120.23,120.33,120.21,120.22,22948.0,115.1036,115.1994,115.0845,115.0941,22948.0
2023-12-22 15:30:00,120.23,120.31,120.08,120.08,26030.0,115.1036,115.1802,114.96,114.96,26030.0
2023-12-22 15:35:00,120.07,120.14,119.98,119.99,27298.0,114.9505,115.0175,114.8643,114.8739,27298.0
2023-12-22 15:40:00,119.98,119.98,119.87,119.9,30201.0,114.8643,114.8643,114.759,114.7877,30201.0
2023-12-22 15:45:00,119.91,120.0,119.81,119.82,39513.0,114.7973,114.8834,114.7015,114.7111,39513.0
2023-12-22 15:50:00,119.8,120.12,119.74,120.1,68935.0,114.692,114.9983,114.6345,114.9792,68935.0
2023-12-22 15:55:00,120.06,120.06,119.79,119.88,183758.0,114.9409,114.9409,114.6824,114.7686,183758.0
2023-12-26 09:30:00,119.33,119.93,119.32,119.66,17716.0,114.242,114.8164,114.2324,114.5579,17716.0
2023-12-26 09:35:00,119.74,119.78,119.34,119.44,5277.0,114.6345,114.6728,114.2516,114.3473,5277.0
2023-12-26 09:40:00,119.51,119.54,119.12,119.24,5927.0,114.4143,114.4431,114.041,114.1558,5927.0
2023-12-26 09:45:00,119.28,119.46,119.21,119.32,4434.0,114.1941,114.3665,114.1271,114.2324,4434.0
2023-12-26 09:50:00,119.28,119.35,119.15,119.3,5124.0,114.1941,114.2612,114.0697,114.2133,5124.0
2023-12-26 09:55:00,119.31,119.51,119.25,119.34,8381.0,114.2229,114.4143,114.1654,114.2516,8381.0
2023-12-26 10:00:00,119.4,119.51,119.37,119.5,2936.0,114.309,114.4143,114.2803,114.4048,2936.0
2023-12-26 10:05:00,119.48,119.53,119.33,119.37,12364.0,114.3856,114.4335,114.242,114.2803,12364.0
2023-12-26 10:10:00,119.37,119.46,119.36,119.41,9310.0,114.2803,114.3665,114.2707,114.3186,9310.0
2023-12-26 10:15:00,119.4,119.43,119.2,119.21,9643.0,114.309,114.3377,114.1176,114.1271,9643.0
2023-12-26 10:20:00,119.21,119.33,119.16,119.17,8773.0,114.1271,114.242,114.0793,114.0888,8773.0
2023-12-26 10:25:00,119.2,119.34,119.19,119.33,4896.0,114.1176,114.2516,114.108,114.242,4896.0
2023-12-26 10:30:00,119.47,119.76,119.45,119.64,5546.0,114.376,114.6537,114.3569,114.5388,5546.0
2023-12-26 10:35:00,119.57,119.57,119.49,119.57,6722.0,114.4718,114.4718,114.3952,114.4718,6722.0
2023-12-26 10:40:00,119.61,119.74,119.61,119.66,5386.0,114.5101,114.6345,114.5101,114.5579,5386.0
2023-12-26 10:45:00,119.66,119.68,119.51,119.51,10957.0,114.5579,114.5771,114.4143,114.4143,10957.0
2023-12-26 10:50:00,119.53,119.55,119.43,119.45,8641.0,114.4335,114.4526,114.3377,114.3569,8641.0
2023-12-26 10:55:00,119.48,119.54,119.41,119.43,5952.0,114.3856,114.4431,114.3186,114.3377,5952.0
2023-12-26 11:00:00,119.47,119.55,119.42,119.55,6856.0,114.376,114.4526,114.3282,114.4526,6856.0
2023-12-26 11:05:00,119.61,119.68,119.6,119.68,4042.0,114.5101,114.5771,114.5005,114.5771,4042.0
2023-12-26 11:10:00,119.73,119.74,119.63,119.71,4432.0,114.625,114.6345,114.5292,114.6058,4432.0
2023-12-26 11:15:00,119.74,119.75,119.52,119.53,4769.0,114.6345,114.6441,114.4239,114.4335,4769.0
2023-12-26 11:20:00,119.55,119.61,119.54,119.55,4065.0,114.4526,114.5101,114.4431,114.4526,4065.0
2023-12-26 11:25:00,119.56,119.6,119.54,119.55,6099.0,114.4622,114.5005,114.4431,114.4526,6099.0
2023-12-26 11:30:00,119.57,119.67,119.57,119.63,6372.0,114.4718,114.5675,114.4718,114.5292,6372.0
2023-12-26 11:35:00,119.61,119.61,119.54,119.57,5294.0,114.5101,114.5101,114.4431,114.4718,5294.0
2023-12-26 11:40:00,119.58,119.59,119.46,119.49,7557.0,114.4814,114.4909,114.3665,114.3952,7557.0
2023-12-26 11:45:00,119.47,119.49,119.34,119.34,8752.0,114.376,114.3952,114.2516,114.2516,8752.0
2023-12-26 11:50:00,119.35,119.42,119.3,119.37,8261.0,114.2612,114.3282,114.2133,114.2803,8261.0
2023-12-26 11:55:00,119.39,119.45,119.35,119.39,6935.0,114.2995,114.3569,114.2612,114.2995,6935.0
2023-12-26 12:00:00,119.38,119.45,119.32,119.45,6623.0,114.2899,114.3569,114.2324,114.3569,6623.0
2023-12-26 12:05:00,119.45,119.45,119.37,119.45,3075.0,114.3569,114.3569,114.2803,114.3569,3075.0
2023-12-26 12:10:00,119.46,119.65,119.46,119.64,6720.0,114.3665,114.5484,114.3665,114.5388,6720.0
2023-12-26 12:15:00,119.64,119.75,119.64,119.73,8573.0,114.5388,114.6441,114.5388,114.625,8573.0
2023-12-26 12:20:00,119.75,119.81,119.68,119.81,7337.0,114.6441,114.7015,114.5771,114.7015,7337.0
2023-12-26 12:25:00,119.78,119.87,119.78,119.83,5769.0,114.6728,114.759,114.6728,114.7207,5769.0
2023-12-26 12:30:00,119.85,119.88,119.81,119.84,4683.0,114.7398,114.7686,114.7015,114.7303,4683.0
2023-12-26 12:35:00,119.84,119.85,119.78,119.8,5322.0,114.7303,114.7398,114.6728,114.692,5322.0
2023-12-26 12:40:00,119.79,119.88,119.77,119.84,6339.0,114.6824,114.7686,114.6632,114.7303,6339.0
2023-12-26 12:45:00,119.87,120.0,119.87,120.0,5730.0,114.759,114.8834,114.759,114.8834,5730.0
2023-12-26 12:50:00,120.0,120.0,119.91,119.91,2544.0,114.8834,114.8834,114.7973,114.7973,2544.0
2023-12-26 12:55:00,119.89,119.92,119.8,119.84,4497.0,114.7781,114.8069,114.692,114.7303,4497.0
2023-12-26 13:00:00,119.86,119.88,119.76,119.87,10062.0,114.7494,114.7686,114.6537,114.759,10062.0
2023-12-26 13:05:00,119.82,119.93,119.82,119.85,8280.0,114.7111,114.8164,114.7111,114.7398,8280.0
2023-12-26 13:10:00,119.89,119.98,119.89,119.91,3552.0,114.7781,114.8643,114.7781,114.7973,3552.0
2023-12-26 13:15:00,119.9,119.91,119.85,119.87,5773.0,114.7877,114.7973,114.7398,114.759,5773.0
2023-12-26 13:20:00,119.87,119.95,119.87,119.94,6400.0,114.759,114.8356,114.759,114.826,6400.0
2023-12-26 13:25:00,119.94,119.95,119.88,119.89,9194.0,114.826,114.8356,114.7686,114.7781,9194.0
2023-12-26 13:30:00,119.91,119.97,119.9,119.93,4188.0,114.7973,114.8547,114.7877,114.8164,4188.0
2023-12-26 13:35:00,119.9,119.95,119.88,119.89,10027.0,114.7877,114.8356,114.7686,114.7781,10027.0
2023-12-26 13:40:00,119.9,119.9,119.84,119.89,4692.0,114.7877,114.7877,114.7303,114.7781,4692.0
2023-12-26 13:45:00,119.91,119.92,119.87,119.91,6437.0,114.7973,114.8069,114.759,114.7973,6437.0
2023-12-26 13:50:00,119.92,119.92,119.77,119.8,7107.0,114.8069,114.8069,114.6632,114.692,7107.0
2023-12-26 13:55:00,119.8,119.85,119.8,119.82,4292.0,114.692,114.7398,114.692,114.7111,4292.0
2023-12-26 14:00:00,119.84,119.95,119.81,119.95,5703.0,114.7303,114.8356,114.7015,114.8356,5703.0
2023-12-26 14:05:00,119.95,119.95,119.9,119.93,4763.0,114.8356,114.8356,114.7877,114.8164,4763.0
2023-12-26 14:10:00,119.94,120.07,119.93,120.04,5035.0,114.826,114.9505,114.8164,114.9217,5035.0
2023-12-26 14:15:00,120.03,120.17,120.0,120.17,5537.0,114.9122,115.0462,114.8834,115.0462,5537.0
2023-12-26 14:20:00,120.14,120.22,120.14,120.16,5810.0,115.0175,115.0941,115.0175,115.0366,5810.0
2023-12-26 14:25:00,120.16,120.17,120.07,120.08,3617.0,115.0366,115.0462,114.9505,114.96,3617.0
2023-12-26 14:30:00,120.1,120.18,120.09,120.17,3518.0,114.9792,115.0558,114.9696,115.0462,3518.0
2023-12-26 14:35:00,120.17,120.25,120.08,120.08,9133.0,115.0462,115.1228,114.96,114.96,9133.0
2023-12-26 14:40:00,120.1,120.17,120.1,120.15,8434.0,114.9792,115.0462,114.9792,115.027,8434.0
2023-12-26 14:45:00,120.15,120.27,120.14,120.22,8707.0,115.027,115.1419,115.0175,115.0941,8707.0
2023-12-26 14:50:00,120.23,120.24,120.17,120.22,6743.0,115.1036,115.1132,115.0462,115.0941,6743.0
2023-12-26 14:55:00,120.21,120.24,120.14,120.15,5638.0,115.0845,115.1132,115.0175,115.027,5638.0
2023-12-26 15:00:00,120.17,120.22,120.14,120.2,7762.0,115.0462,115.0941,115.0175,115.0749,7762.0
2023-12-26 15:05:00,120.22,120.25,120.19,120.21,5609.0,115.0941,115.1228,115.0653,115.0845,5609.0
2023-12-26 15:10:00,120.2,120.22,120.14,120.21,8482.0,115.0749,115.0941,115.0175,115.0845,8482.0
2023-12-26 15:15:00,120.19,120.23,120.15,120.17,7223.0,115.0653,115.1036,115.027,115.0462,7223.0
2023-12-26 15:20:00,120.17,120.36,120.16,120.36,7437.0,115.0462,115.2281,115.0366,115.2281,7437.0
2023-12-26 15:25:00,120.36,120.6,120.36,120.44,11535.0,115.2281,115.4579,115.2281,115.3047,11535.0
2023-12-26 15:30:00,120.44,120.51,120.43,120.48,14819.0,115.3047,115.3717,115.2951,115.343,14819.0
2023-12-26 15:35:00,120.48,120.5,120.32,120.33,12145.0,115.343,115.3621,115.1898,115.1994,12145.0
2023-12-26 15:40:00,120.32,120.36,120.26,120.34,15040.0,115.1898,115.2281,115.1324,115.2089,15040.0
2023-12-26 15:45:00,120.34,120.41,120.19,120.2,19420.0,115.2089,115.276,115.0653,115.0749,19420.0
2023-12-26 15:50:00,120.24,120.36,120.16,120.21,38001.0,115.1132,115.2281,115.0366,115.0845,38001.0
2023-12-26 15:55:00,120.19,120.22,120.11,120.18,91813.0,115.0653,115.0941,114.9888,115.0558,91813.0
2023-12-27 09:30:00,120.11,120.11,119.71,120.09,15413.0,114.9888,114.9888,114.6058,114.9696,15413.0
2023-12-27 09:35:00,120.0,120.0,119.67,119.86,4666.0,114.8834,114.8834,114.5675,114.7494,4666.0
2023-12-27 09:40:00,119.79,119.79,119.5,119.64,4013.0,114.6824,114.6824,114.4048,114.5388,4013.0
2023-12-27 09:45:00,119.72,119.72,119.57,119.57,5001.0,114.6154,114.6154,114.4718,114.4718,5001.0
2023-12-27 09:50:00,119.58,119.77,119.57,119.77,3271.0,114.4814,114.6632,114.4718,114.6632,3271.0
2023-12-27 09:55:00,119.78,119.85,119.6,119.62,7027.0,114.6728,114.7398,114.5005,114.5196,7027.0
2023-12-27 10:00:00,119.67,119.89,119.67,119.86,4342.0,114.5675,114.7781,114.5675,114.7494,4342.0
2023-12-27 10:05:00,119.83,119.84,119.55,119.56,7731.0,114.7207,114.7303,114.4526,114.4622,7731.0
2023-12-27 10:10:00,119.52,119.56,119.4,119.48,5701.0,114.4239,114.4622,114.309,114.3856,5701.0
2023-12-27 10:15:00,119.53,119.71,119.51,119.66,5489.0,114.4335,114.6058,114.4143,114.5579,5489.0
2023-12-27 10:20:00,119.66,119.75,119.56,119.71,4116.0,114.5579,114.6441,114.4622,114.6058,4116.0
2023-12-27 10:25:00,119.71,119.78,119.67,119.71,7301.0,114.6058,114.6728,114.5675,114.6058,7301.0
2023-12-27 10:30:00,119.69,119.72,119.61,119.63,7434.0,114.5867,114.6154,114.5101,114.5292,7434.0
2023-12-27 10:35:00,119.62,119.68,119.54,119.56,6846.0,114.5196,114.5771,114.4431,114.4622,6846.0
2023-12-27 10:40:00,119.55,119.55,119.37,119.43,5027.0,114.4526,114.4526,114.2803,114.3377,5027.0
2023-12-27 10:45:00,119.42,119.5,119.32,119.33,7121.0,114.3282,114.4048,114.2324,114.242,7121.0
2023-12-27 10:50:00,119.35,119.42,119.33,119.42,5199.0,114.2612,114.3282,114.242,114.3282,5199.0
2023-12-27 10:55:00,119.43,119.43,119.33,119.33,3808.0,114.3377,114.3377,114.242,114.242,3808.0
2023-12-27 11:00:00,119.33,119.45,119.27,119.39,5604.0,114.242,114.3569,114.1846,114.2995,5604.0
2023-12-27 11:05:00,119.38,119.44,119.37,119.4,6631.0,114.2899,114.3473,114.2803,114.309,6631.0
2023-12-27 11:10:00,119.41,119.42,119.37,119.4,7291.0,114.3186,114.3282,114.2803,114.309,7291.0
2023-12-27 11:15:00,119.42,119.45,119.34,119.38,5863.0,114.3282,114.3569,114.2516,114.2899,5863.0
2023-12-27 11:20:00,119.37,119.41,119.34,119.36,5358.0,114.2803,114.3186,114.2516,114.2707,5358.0
2023-12-27 11:25:00,119.36,119.36,119.27,119.32,3914.0,114.2707,114.2707,114.1846,114.2324,3914.0
2023-12-27 11:30:00,119.31,119.41,119.3,119.39,4108.0,114.2229,114.3186,114.2133,114.2995,4108.0
2023-12-27 11:35:00,119.39,119.42,119.34,119.35,3326.0,114.2995,114.3282,114.2516,114.2612,3326.0
2023-12-27 11:40:00,119.33,119.4,119.32,119.37,5179.0,114.242,114.309,114.2324,114.2803,5179.0
2023-12-27 11:45:00,119.39,119.46,119.32,119.32,3996.0,114.2995,114.3665,114.2324,114.2324,3996.0
2023-12-27 11:50:00,119.34,119.34,119.27,119.28,4156.0,114.2516,114.2516,114.1846,114.1941,4156.0
2023-12-27 11:55:00,119.28,119.3,119.25,119.27,4943.0,114.1941,114.2133,114.1654,114.1846,4943.0
2023-12-27 12:00:00,119.27,119.34,119.26,119.34,4934.0,114.1846,114.2516,114.175,114.2516,4934.0
2023-12-27 12:05:00,119.34,119.52,119.34,119.5,3740.0,114.2516,114.4239,114.2516,114.4048,3740.0
2023-12-27 12:10:00,119.49,119.53,119.47,119.49,4649.0,114.3952,114.4335,114.376,114.3952,4649.0
2023-12-27 12:15:00,119.51,119.54,119.45,119.46,3026.0,114.4143,114.4431,114.3569,114.3665,3026.0
2023-12-27 12:20:00,119.47,119.49,119.41,119.42,4068.0,114.376,114.3952,114.3186,114.3282,4068.0
2023-12-27 12:25:00,119.41,119.45,119.39,119.43,3235.0,114.3186,114.3569,114.2995,114.3377,3235.0
2023-12-27 12:30:00,119.41,119.43,119.38,119.41,2678.0,114.3186,114.3377,114.2899,114.3186,2678.0
2023-12-27 12:35:00,119.39,119.41,119.33,119.35,4101.0,114.2995,114.3186,114.242,114.2612,4101.0
2023-12-27 12:40:00,119.34,119.34,119.23,119.25,3176.0,114.2516,114.2516,114.1463,114.1654,3176.0
2023-12-27 12:45:00,119.26,119.33,119.25,119.31,5351.0,114.175,114.242,114.1654,114.2229,5351.0
2023-12-27 12:50:00,119.33,119.36,119.3,119.33,3924.0,114.242,114.2707,114.2133,114.242,3924.0
2023-12-27 12:55:00,119.35,119.36,119.3,119.31,1948.0,114.2612,114.2707,114.2133,114.2229,1948.0
2023-12-27 13:00:00,119.33,119.46,119.32,119.44,3677.0,114.242,114.3665,114.2324,114.3473,3677.0
2023-12-27 13:05:00,119.45,119.66,119.44,119.59,8498.0,114.3569,114.5579,114.3473,114.4909,8498.0
2023-12-27 13:10:00,119.57,119.64,119.51,119.51,9040.0,114.4718,114.5388,114.4143,114.4143,9040.0
2023-12-27 13:15:00,119.52,119.59,119.49,119.56,6303.0,114.4239,114.4909,114.3952,114.4622,6303.0
2023-12-27 13:20:00,119.55,119.55,119.44,119.46,5499.0,114.4526,114.4526,114.3473,114.3665,5499.0
2023-12-27 13:25:00,119.44,119.49,119.39,119.43,5526.0,114.3473,114.3952,114.2995,114.3377,5526.0
2023-12-27 13:30:00,119.43,119.45,119.36,119.37,4300.0,114.3377,114.3569,114.2707,114.2803,4300.0
2023-12-27 13:35:00,119.37,119.4,119.36,119.38,3747.0,114.2803,114.309,114.2707,114.2899,3747.0
2023-12-27 13:40:00,119.38,119.43,119.37,119.4,2330.0,114.2899,114.3377,114.2803,114.309,2330.0
2023-12-27 13:45:00,119.4,119.41,119.36,119.39,3632.0,114.309,114.3186,114.2707,114.2995,3632.0
2023-12-27 13:50:00,119.37,119.42,119.3,119.4,4650.0,114.2803,114.3282,114.2133,114.309,4650.0
2023-12-27 13:55:00,119.42,119.42,119.22,119.22,7639.0,114.3282,114.3282,114.1367,114.1367,7639.0
2023-12-27 14:00:00,119.23,119.23,119.03,119.03,8769.0,114.1463,114.1463,113.9548,113.9548,8769.0
2023-12-27 14:05:00,119.05,119.23,119.03,119.12,6278.0,113.9739,114.1463,113.9548,114.041,6278.0
2023-12-27 14:10:00,119.1,119.16,118.94,119.07,7676.0,114.0218,114.0793,113.8686,113.9931,7676.0
2023-12-27 14:15:00,119.09,119.09,119.02,119.08,3467.0,114.0122,114.0122,113.9452,114.0027,3467.0
2023-12-27 14:20:00,119.08,119.14,119.02,119.12,5205.0,114.0027,114.0601,113.9452,114.041,5205.0
2023-12-27 14:25:00,119.12,119.27,119.11,119.17,7504.0,114.041,114.1846,114.0314,114.0888,7504.0
2023-12-27 14:30:00,119.19,119.19,119.01,119.01,5726.0,114.108,114.108,113.9357,113.9357,5726.0
2023-12-27 14:35:00,119.01,119.06,119.01,119.01,4292.0,113.9357,113.9835,113.9357,113.9357,4292.0
2023-12-27 14:40:00,119.03,119.06,118.98,119.05,6735.0,113.9548,113.9835,113.9069,113.9739,6735.0
2023-12-27 14:45:00,119.05,119.08,119.02,119.04,4879.0,113.9739,114.0027,113.9452,113.9644,4879.0
2023-12-27 14:50:00,119.02,119.08,119.01,119.08,7920.0,113.9452,114.0027,113.9357,114.0027,7920.0
2023-12-27 14:55:00,119.08,119.08,118.96,119.02,4822.0,114.0027,114.0027,113.8878,113.9452,4822.0
2023-12-27 15:00:00,119.04,119.07,118.97,119.03,4316.0,113.9644,113.9931,113.8974,113.9548,4316.0
2023-12-27 15:05:00,119.05,119.1,118.98,119.09,6268.0,113.9739,114.0218,113.9069,114.0122,6268.0
2023-12-27 15:10:00,119.07,119.11,119.03,119.06,6756.0,113.9931,114.0314,113.9548,113.9835,6756.0
2023-12-27 15:15:00,119.06,119.14,119.02,119.02,6195.0,113.9835,114.0601,113.9452,113.9452,6195.0
2023-12-27 15:20:00,119.02,119.08,119.0,119.01,14600.0,113.9452,114.0027,113.9261,113.9357,14600.0
2023-12-27 15:25:00,119.01,119.02,118.93,119.0,13157.0,113.9357,113.9452,113.8591,113.9261,13157.0
2023-12-27 15:30:00,119.01,119.11,118.98,119.11,12421.0,113.9357,114.0314,113.9069,114.0314,12421.0
2023-12-27 15:35:00,119.12,119.16,119.08,119.11,13271.0,114.041,114.0793,114.0027,114.0314,13271.0
2023-12-27 15:40:00,119.11,119.13,118.96,118.98,12706.0,114.0314,114.0505,113.8878,113.9069,12706.0
2023-12-27 15:45:00,118.98,119.07,118.97,119.01,12975.0,113.9069,113.9931,113.8974,113.9357,12975.0
2023-12-27 15:50:00,119.01,119.05,118.94,119.0,29652.0,113.9357,113.9739,113.8686,113.9261,29652.0
2023-12-27 15:55:00,118.94,119.08,118.9,119.06,127983.0,113.8686,114.0027,113.8303,113.9835,127983.0
2023-12-28 09:30:00,119.36,119.57,119.32,119.32,23338.0,114.2707,114.4718,114.2324,114.2324,23338.0
2023-12-28 09:35:00,119.32,119.7,119.08,119.09,8667.0,114.2324,114.5962,114.0027,114.0122,8667.0
2023-12-28 09:40:00,119.2,119.28,119.06,119.14,6744.0,114.1176,114.1941,113.9835,114.0601,6744.0
2023-12-28 09:45:00,119.1,119.45,119.1,119.45,9436.0,114.0218,114.3569,114.0218,114.3569,9436.0
2023-12-28 09:50:00,119.45,119.46,119.29,119.43,4843.0,114.3569,114.3665,114.2037,114.3377,4843.0
2023-12-28 09:55:00,119.45,119.46,119.3,119.35,6331.0,114.3569,114.3665,114.2133,114.2612,6331.0
2023-12-28 10:00:00,119.34,119.57,119.29,119.57,6568.0,114.2516,114.4718,114.2037,114.4718,6568.0
2023-12-28 10:05:00,119.54,119.62,119.5,119.54,6207.0,114.4431,114.5196,114.4048,114.4431,6207.0
2023-12-28 10:10:00,119.54,119.59,119.5,119.58,5537.0,114.4431,114.4909,114.4048,114.4814,5537.0
2023-12-28 10:15:00,119.61,119.79,119.59,119.79,6001.0,114.5101,114.6824,114.4909,114.6824,6001.0
2023-12-28 10:20:00,119.82,119.82,119.69,119.74,5474.0,114.7111,114.7111,114.5867,114.6345,5474.0
2023-12-28 10:25:00,119.75,119.92,119.75,119.91,6020.0,114.6441,114.8069,114.6441,114.7973,6020.0
2023-12-28 10:30:00,119.9,119.92,119.8,119.84,5427.0,114.7877,114.8069,114.692,114.7303,5427.0
2023-12-28 10:35:00,119.84,119.88,119.81,119.83,7645.0,114.7303,114.7686,114.7015,114.7207,7645.0
2023-12-28 10:40:00,119.83,119.87,119.65,119.65,4895.0,114.7207,114.759,114.5484,114.5484,4895.0
2023-12-28 10:45:00,119.63,119.7,119.59,119.68,6024.0,114.5292,114.5962,114.4909,114.5771,6024.0
2023-12-28 10:50:00,119.66,119.66,119.46,119.49,5405.0,114.5579,114.5579,114.3665,114.3952,5405.0
2023-12-28 10:55:00,119.46,119.48,119.25,119.29,6653.0,114.3665,114.3856,114.1654,114.2037,6653.0
2023-12-28 11:00:00,119.26,119.3,119.22,119.28,4045.0,114.175,114.2133,114.1367,114.1941,4045.0
2023-12-28 11:05:00,119.28,119.38,119.28,119.35,4155.0,114.1941,114.2899,114.1941,114.2612,4155.0
2023-12-28 11:10:00,119.39,119.41,119.34,119.41,5318.0,114.2995,114.3186,114.2516,114.3186,5318.0
2023-12-28 11:15:00,119.42,119.47,119.39,119.39,5021.0,114.3282,114.376,114.2995,114.2995,5021.0
2023-12-28 11:20:00,119.39,119.42,119.29,119.31,6248.0,114.2995,114.3282,114.2037,114.2229,6248.0
2023-12-28 11:25:00,119.31,119.33,119.19,119.2,6499.0,114.2229,114.242,114.108,114.1176,6499.0
2023-12-28 11:30:00,119.2,119.24,119.16,119.18,4494.0,114.1176,114.1558,114.0793,114.0984,4494.0
2023-12-28 11:35:00,119.18,119.26,119.17,119.26,8311.0,114.0984,114.175,114.0888,114.175,8311.0
2023-12-28 11:40:00,119.26,119.35,119.25,119.35,10054.0,114.175,114.2612,114.1654,114.2612,10054.0
2023-12-28 11:45:00,119.36,119.39,119.32,119.33,5483.0,114.2707,114.2995,114.2324,114.242,5483.0
2023-12-28 11:50:00,119.3,119.33,119.25,119.33,6654.0,114.2133,114.242,114.1654,114.242,6654.0
2023-12-28 11:55:00,119.34,119.37,119.31,119.34,3662.0,114.2516,114.2803,114.2229,114.2516,3662.0
2023-12-28 12:00:00,119.31,119.39,119.31,119.34,4512.0,114.2229,114.2995,114.2229,114.2516,4512.0
2023-12-28 12:05:00,119.36,119.4,119.34,119.39,3552.0,114.2707,114.309,114.2516,114.2995,3552.0
2023-12-28 12:10:00,119.39,119.48,119.38,119.44,6339.0,114.2995,114.3856,114.2899,114.3473,6339.0
2023-12-28 12:15:00,119.44,119.46,119.31,119.44,10609.0,114.3473,114.3665,114.2229,114.3473,10609.0
2023-12-28 12:20:00,119.46,119.47,119.34,119.37,6762.0,114.3665,114.376,114.2516,114.2803,6762.0
2023-12-28 12:25:00,119.35,119.43,119.35,119.39,3678.0,114.2612,114.3377,114.2612,114.2995,3678.0
2023-12-28 12:30:00,119.36,119.42,119.36,119.4,5344.0,114.2707,114.3282,114.2707,114.309,5344.0
2023-12-28 12:35:00,119.38,119.38,119.33,119.37,7432.0,114.2899,114.2899,114.242,114.2803,7432.0
2023-12-28 12:40:00,119.37,119.37,119.3,119.31,4188.0,114.2803,114.2803,114.2133,114.2229,4188.0
2023-12-28 12:45:00,119.33,119.4,119.3,119.34,6891.0,114.242,114.309,114.2133,114.2516,6891.0
2023-12-28 12:50:00,119.34,119.47,119.34,119.47,4995.0,114.2516,114.376,114.2516,114.376,4995.0
2023-12-28 12:55:00,119.49,119.55,119.47,119.55,4580.0,114.3952,114.4526,114.376,114.4526,4580.0
2023-12-28 13:00:00,119.53,119.65,119.39,119.41,14266.0,114.4335,114.5484,114.2995,114.3186,14266.0
2023-12-28 13:05:00,119.42,119.55,119.33,119.54,5950.0,114.3282,114.4526,114.242,114.4431,5950.0
2023-12-28 13:10:00,119.55,119.57,119.45,119.54,3010.0,114.4526,114.4718,114.3569,114.4431,3010.0
2023-12-28 13:15:00,119.53,119.62,119.53,119.6,1941.0,114.4335,114.5196,114.4335,114.5005,1941.0
2023-12-28 13:20:00,119.6,119.63,119.56,119.61,13017.0,114.5005,114.5292,114.4622,114.5101,13017.0
2023-12-28 13:25:00,119.59,119.61,119.56,119.61,3758.0,114.4909,114.5101,114.4622,114.5101,3758.0
2023-12-28 13:30:00,119.65,119.67,119.59,119.67,3795.0,114.5484,114.5675,114.4909,114.5675,3795.0
2023-12-28 13:35:00,119.67,119.76,119.61,119.72,5150.0,114.5675,114.6537,114.5101,114.6154,5150.0
2023-12-28 13:40:00,119.69,119.69,119.62,119.62,4441.0,114.5867,114.5867,114.5196,114.5196,4441.0
2023-12-28 13:45:00,119.64,119.64,119.61,119.64,3478.0,114.5388,114.5388,114.5101,114.5388,3478.0
2023-12-28 13:50:00,119.65,119.69,119.64,119.65,5104.0,114.5484,114.5867,114.5388,114.5484,5104.0
2023-12-28 13:55:00,119.64,119.65,119.61,119.63,2100.0,114.5388,114.5484,114.5101,114.5292,2100.0
2023-12-28 14:00:00,119.65,119.73,119.62,119.73,6801.0,114.5484,114.625,114.5196,114.625,6801.0
2023-12-28 14:05:00,119.74,119.77,119.7,119.77,4135.0,114.6345,114.6632,114.5962,114.6632,4135.0
2023-12-28 14:10:00,119.77,119.87,119.77,119.87,7722.0,114.6632,114.759,114.6632,114.759,7722.0
2023-12-28 14:15:00,119.86,119.91,119.84,119.85,5028.0,114.7494,114.7973,114.7303,114.7398,5028.0
2023-12-28 14:20:00,119.86,119.9,119.85,119.9,8502.0,114.7494,114.7877,114.7398,114.7877,8502.0
2023-12-28 14:25:00,119.9,119.94,119.88,119.9,5165.0,114.7877,114.826,114.7686,114.7877,5165.0
2023-12-28 14:30:00,119.89,119.99,119.89,119.93,6733.0,114.7781,114.8739,114.7781,114.8164,6733.0
2023-12-28 14:35:00,119.92,120.05,119.9,120.02,5744.0,114.8069,114.9313,114.7877,114.9026,5744.0
2023-12-28 14:40:00,120.04,120.04,119.96,119.99,6053.0,114.9217,114.9217,114.8451,114.8739,6053.0
2023-12-28 14:45:00,120.02,120.04,119.96,120.04,2905.0,114.9026,114.9217,114.8451,114.9217,2905.0
2023-12-28 14:50:00,120.04,120.04,119.97,120.0,5627.0,114.9217,114.9217,114.8547,114.8834,5627.0
2023-12-28 14:55:00,120.04,120.06,119.98,120.0,4093.0,114.9217,114.9409,114.8643,114.8834,4093.0
2023-12-28 15:00:00,120.01,120.04,119.99,120.03,5499.0,114.893,114.9217,114.8739,114.9122,5499.0
2023-12-28 15:05:00,120.03,120.07,119.97,119.98,10403.0,114.9122,114.9505,114.8547,114.8643,10403.0
2023-12-28 15:10:00,119.98,120.07,119.92,120.06,16007.0,114.8643,114.9505,114.8069,114.9409,16007.0
2023-12-28 15:15:00,120.03,120.04,119.93,119.99,9930.0,114.9122,114.9217,114.8164,114.8739,9930.0
2023-12-28 15:20:00,120.0,120.02,119.86,119.86,11470.0,114.8834,114.9026,114.7494,114.7494,11470.0
2023-12-28 15:25:00,119.86,119.86,119.69,119.79,31174.0,114.7494,114.7494,114.5867,114.6824,31174.0
2023-12-28 15:30:00,119.8,119.82,119.77,119.79,7492.0,114.692,114.7111,114.6632,114.6824,7492.0
2023-12-28 15:35:00,119.8,119.82,119.73,119.77,13788.0,114.692,114.7111,114.625,114.6632,13788.0
2023-12-28 15:40:00,119.76,119.82,119.72,119.8,14785.0,114.6537,114.7111,114.6154,114.692,14785.0
2023-12-28 15:45:00,119.8,119.82,119.71,119.72,20649.0,114.692,114.7111,114.6058,114.6154,20649.0
2023-12-28 15:50:00,119.72,119.78,119.6,119.67,42012.0,114.6154,114.6728,114.5005,114.5675,42012.0
2023-12-28 15:55:00,119.67,119.7,119.43,119.48,123521.0,114.5675,114.5962,114.3377,114.3856,123521.0
2023-12-29 09:30:00,119.13,119.51,119.07,119.21,15183.0,114.0505,114.4143,113.9931,114.1271,15183.0
2023-12-29 09:35:00,119.21,119.56,119.16,119.51,3908.0,114.1271,114.4622,114.0793,114.4143,3908.0
2023-12-29 09:40:00,119.5,119.53,119.26,119.39,2895.0,114.4048,114.4335,114.175,114.2995,2895.0
2023-12-29 09:45:00,119.38,119.47,119.29,119.3,5973.0,114.2899,114.376,114.2037,114.2133,5973.0
2023-12-29 09:50:00,119.34,119.45,119.33,119.41,3321.0,114.2516,114.3569,114.242,114.3186,3321.0
2023-12-29 09:55:00,119.41,119.42,119.34,119.42,6906.0,114.3186,114.3282,114.2516,114.3282,6906.0
2023-12-29 10:00:00,119.39,119.54,119.34,119.44,5710.0,114.2995,114.4431,114.2516,114.3473,5710.0
2023-12-29 10:05:00,119.44,119.52,119.29,119.3,4588.0,114.3473,114.4239,114.2037,114.2133,4588.0
2023-12-29 10:10:00,119.32,119.32,119.25,119.31,3926.0,114.2324,114.2324,114.1654,114.2229,3926.0
2023-12-29 10:15:00,119.32,119.32,119.24,119.28,3355.0,114.2324,114.2324,114.1558,114.1941,3355.0
2023-12-29 10:20:00,119.29,119.32,119.25,119.3,2011.0,114.2037,114.2324,114.1654,114.2133,2011.0
2023-12-29 10:25:00,119.3,119.34,119.2,119.23,7606.0,114.2133,114.2516,114.1176,114.1463,7606.0
2023-12-29 10:30:00,119.23,119.32,119.22,119.25,3112.0,114.1463,114.2324,114.1367,114.1654,3112.0
2023-12-29 10:35:00,119.21,119.24,119.13,119.13,3408.0,114.1271,114.1558,114.0505,114.0505,3408.0
2023-12-29 10:40:00,119.12,119.12,118.97,118.98,6815.0,114.041,114.041,113.8974,113.9069,6815.0
2023-12-29 10:45:00,119.02,119.02,118.74,118.87,4957.0,113.9452,113.9452,113.6772,113.8016,4957.0
2023-12-29 10:50:00,118.89,118.92,118.76,118.78,4178.0,113.8208,113.8495,113.6963,113.7155,4178.0
2023-12-29 10:55:00,118.75,118.81,118.72,118.8,4921.0,113.6867,113.7442,113.658,113.7346,4921.0
2023-12-29 11:00:00,118.8,118.89,118.8,118.89,2877.0,113.7346,113.8208,113.7346,113.8208,2877.0
2023-12-29 11:05:00,118.87,118.89,118.81,118.88,4483.0,113.8016,113.8208,113.7442,113.8112,4483.0
2023-12-29 11:10:00,118.87,118.88,118.73,118.74,10098.0,113.8016,113.8112,113.6676,113.6772,10098.0
2023-12-29 11:15:00,118.73,118.75,118.55,118.68,6003.0,113.6676,113.6867,113.4953,113.6197,6003.0
2023-12-29 11:20:00,118.68,118.71,118.65,118.67,3118.0,113.6197,113.6484,113.591,113.6102,3118.0
2023-12-29 11:25:00,118.67,118.68,118.54,118.55,5200.0,113.6102,113.6197,113.4857,113.4953,5200.0
2023-12-29 11:30:00,118.54,118.6,118.51,118.54,2994.0,113.4857,113.5431,113.457,113.4857,2994.0
2023-12-29 11:35:00,118.5,118.59,118.5,118.59,4536.0,113.4474,113.5336,113.4474,113.5336,4536.0
2023-12-29 11:40:00,118.6,118.67,118.53,118.57,3406.0,113.5431,113.6102,113.4761,113.5144,3406.0
2023-12-29 11:45:00,118.55,118.66,118.54,118.64,4957.0,113.4953,113.6006,113.4857,113.5814,4957.0
2023-12-29 11:50:00,118.65,118.65,118.48,118.53,3300.0,113.591,113.591,113.4283,113.4761,3300.0
2023-12-29 11:55:00,118.52,118.58,118.51,118.52,4074.0,113.4665,113.524,113.457,113.4665,4074.0
2023-12-29 12:00:00,118.53,118.61,118.45,118.45,7162.0,113.4761,113.5527,113.3995,113.3995,7162.0
2023-12-29 12:05:00,118.47,118.52,118.38,118.38,4440.0,113.4187,113.4665,113.3325,113.3325,4440.0
2023-12-29 12:10:00,118.4,118.44,118.33,118.39,5270.0,113.3517,113.39,113.2846,113.3421,5270.0
2023-12-29 12:15:00,118.37,118.45,118.35,118.43,3192.0,113.3229,113.3995,113.3038,113.3804,3192.0
2023-12-29 12:20:00,118.46,118.5,118.38,118.43,4393.0,113.4091,113.4474,113.3325,113.3804,4393.0
2023-12-29 12:25:00,118.52,118.52,118.45,118.45,1718.0,113.4665,113.4665,113.3995,113.3995,1718.0
2023-12-29 12:30:00,118.45,118.58,118.45,118.54,4683.0,113.3995,113.524,113.3995,113.4857,4683.0
2023-12-29 12:35:00,118.54,118.61,118.52,118.57,8602.0,113.4857,113.5527,113.4665,113.5144,8602.0
2023-12-29 12:40:00,118.58,118.59,118.5,118.51,4181.0,113.524,113.5336,113.4474,113.457,4181.0
2023-12-29 12:45:00,118.53,118.57,118.4,118.4,3018.0,113.4761,113.5144,113.3517,113.3517,3018.0
2023-12-29 12:50:00,118.4,118.52,118.36,118.47,4372.0,113.3517,113.4665,113.3134,113.4187,4372.0
2023-12-29 12:55:00,118.51,118.66,118.5,118.62,2797.0,113.457,113.6006,113.4474,113.5623,2797.0
2023-12-29 13:00:00,118.63,118.71,118.54,118.71,4175.0,113.5719,113.6484,113.4857,113.6484,4175.0
2023-12-29 13:05:00,118.7,118.71,118.63,118.64,2644.0,113.6389,113.6484,113.5719,113.5814,2644.0
2023-12-29 13:10:00,118.66,118.68,118.6,118.6,2165.0,113.6006,113.6197,113.5431,113.5431,2165.0
2023-12-29 13:15:00,118.6,118.6,118.53,118.55,2405.0,113.5431,113.5431,113.4761,113.4953,2405.0
2023-12-29 13:20:00,118.52,118.57,118.51,118.53,3610.0,113.4665,113.5144,113.457,113.4761,3610.0
2023-12-29 13:25:00,118.52,118.54,118.48,118.48,2446.0,113.4665,113.4857,113.4283,113.4283,2446.0
2023-12-29 13:30:00,118.5,118.55,118.49,118.52,1633.0,113.4474,113.4953,113.4378,113.4665,1633.0
2023-12-29 13:35:00,118.53,118.57,118.53,118.56,2427.0,113.4761,113.5144,113.4761,113.5048,2427.0
2023-12-29 13:40:00,118.53,118.6,118.53,118.56,4532.0,113.4761,113.5431,113.4761,113.5048,4532.0
2023-12-29 13:45:00,118.56,118.65,118.51,118.65,3941.0,113.5048,113.591,113.457,113.591,3941.0
2023-12-29 13:50:00,118.66,118.66,118.58,118.58,2300.0,113.6006,113.6006,113.524,113.524,2300.0
2023-12-29 13:55:00,118.56,118.56,118.49,118.49,3193.0,113.5048,113.5048,113.4378,113.4378,3193.0
2023-12-29 14:00:00,118.56,118.71,118.55,118.71,4179.0,113.5048,113.6484,113.4953,113.6484,4179.0
2023-12-29 14:05:00,118.71,118.75,118.7,118.73,6877.0,113.6484,113.6867,113.6389,113.6676,6877.0
2023-12-29 14:10:00,118.73,118.75,118.66,118.7,7818.0,113.6676,113.6867,113.6006,113.6389,7818.0
2023-12-29 14:15:00,118.7,118.72,118.68,118.71,3190.0,113.6389,113.658,113.6197,113.6484,3190.0
2023-12-29 14:20:00,118.69,118.75,118.69,118.75,2681.0,113.6293,113.6867,113.6293,113.6867,2681.0
2023-12-29 14:25:00,118.75,118.77,118.66,118.68,5272.0,113.6867,113.7059,113.6006,113.6197,5272.0
2023-12-29 14:30:00,118.72,118.75,118.72,118.73,2244.0,113.658,113.6867,113.658,113.6676,2244.0
2023-12-29 14:35:00,118.74,118.78,118.71,118.76,2205.0,113.6772,113.7155,113.6484,113.6963,2205.0
2023-12-29 14:40:00,118.75,118.81,118.74,118.75,2865.0,113.6867,113.7442,113.6772,113.6867,2865.0
2023-12-29 14:45:00,118.77,118.84,118.77,118.83,2135.0,113.7059,113.7729,113.7059,113.7633,2135.0
2023-12-29 14:50:00,118.84,118.84,118.81,118.84,2559.0,113.7729,113.7729,113.7442,113.7729,2559.0
2023-12-29 14:55:00,118.85,118.87,118.83,118.87,2114.0,113.7825,113.8016,113.7633,113.8016,2114.0
2023-12-29 15:00:00,118.87,118.87,118.79,118.8,3664.0,113.8016,113.8016,113.725,113.7346,3664.0
2023-12-29 15:05:00,118.8,119.01,118.79,118.98,4634.0,113.7346,113.9357,113.725,113.9069,4634.0
2023-12-29 15:10:00,118.98,119.03,118.97,119.02,6866.0,113.9069,113.9548,113.8974,113.9452,6866.0
2023-12-29 15:15:00,118.98,119.01,118.91,118.94,8247.0,113.9069,113.9357,113.8399,113.8686,8247.0
2023-12-29 15:20:00,118.91,118.97,118.81,118.96,4727.0,113.8399,113.8974,113.7442,113.8878,4727.0
2023-12-29 15:25:00,118.96,119.0,118.93,119.0,5737.0,113.8878,113.9261,113.8591,113.9261,5737.0
2023-12-29 15:30:00,119.0,119.06,118.92,119.03,7075.0,113.9261,113.9835,113.8495,113.9548,7075.0
2023-12-29 15:35:00,119.03,119.09,119.02,119.08,5817.0,113.9548,114.0122,113.9452,114.0027,5817.0
2023-12-29 15:40:00,119.09,119.13,119.04,119.06,11919.0,114.0122,114.0505,113.9644,113.9835,11919.0
2023-12-29 15:45:00,119.04,119.06,118.93,118.94,16364.0,113.9644,113.9835,113.8591,113.8686,16364.0
2023-12-29 15:50:00,118.98,119.09,118.8,118.83,36319.0,113.9069,114.0122,113.7346,113.7633,36319.0
2023-12-29 15:55:00,118.86,119.2,118.82,119.12,94428.0,113.7921,114.1176,113.7538,114.041,94428.0
2024-01-02 09:30:00,118.84,119.0,118.4,119.0,43677.0,113.7729,113.9261,113.3517,113.9261,43677.0
2024-01-02 09:35:00,118.95,118.95,118.13,118.13,11223.0,113.8782,113.8782,113.0932,113.0932,11223.0
2024-01-02 09:40:00,118.13,118.92,118.07,118.62,13470.0,113.0932,113.8495,113.0357,113.5623,13470.0
2024-01-02 09:45:00,118.65,118.84,118.53,118.65,19665.0,113.591,113.7729,113.4761,113.591,19665.0
2024-01-02 09:50:00,118.6,118.84,118.19,118.19,86442.0,113.5431,113.7729,113.1506,113.1506,86442.0
2024-01-02 09:55:00,118.26,119.09,118.2,118.93,9242.0,113.2176,114.0122,113.1602,113.8591,9242.0
2024-01-02 10:00:00,118.97,119.07,118.64,118.75,11171.0,113.8974,113.9931,113.5814,113.6867,11171.0
2024-01-02 10:05:00,118.73,118.75,118.48,118.55,16905.0,113.6676,113.6867,113.4283,113.4953,16905.0
2024-01-02 10:10:00,118.61,118.82,118.54,118.58,8550.0,113.5527,113.7538,113.4857,113.524,8550.0
2024-01-02 10:15:00,118.59,118.78,118.55,118.64,9008.0,113.5336,113.7155,113.4953,113.5814,9008.0
2024-01-02 10:20:00,118.65,118.9,118.62,118.76,9588.0,113.591,113.8303,113.5623,113.6963,9588.0
2024-01-02 10:25:00,118.75,118.8,118.47,118.52,29862.0,113.6867,113.7346,113.4187,113.4665,29862.0
2024-01-02 10:30:00,118.49,118.52,118.2,118.24,7989.0,113.4378,113.4665,113.1602,113.1985,7989.0
2024-01-02 10:35:00,118.24,118.34,117.96,118.01,15869.0,113.1985,113.2942,112.9304,112.9783,15869.0
2024-01-02 10:40:00,118.03,118.22,117.96,118.16,8385.0,112.9974,113.1793,112.9304,113.1219,8385.0
2024-01-02 10:45:00,118.19,118.27,118.12,118.18,4766.0,113.1506,113.2272,113.0836,113.141,4766.0
2024-01-02 10:50:00,118.24,118.37,118.11,118.12,4524.0,113.1985,113.3229,113.074,113.0836,4524.0
2024-01-02 10:55:00,118.14,118.16,118.05,118.08,3300.0,113.1027,113.1219,113.0166,113.0453,3300.0
2024-01-02 11:00:00,118.09,118.23,118.05,118.21,2860.0,113.0549,113.1889,113.0166,113.1698,2860.0
2024-01-02 11:05:00,118.15,118.16,117.99,118.16,7048.0,113.1123,113.1219,112.9591,113.1219,7048.0
2024-01-02 11:10:00,118.2,118.3,117.95,117.99,9118.0,113.1602,113.2559,112.9209,112.9591,9118.0
2024-01-02 11:15:00,118.02,118.03,117.88,117.97,7865.0,112.9879,112.9974,112.8538,112.94,7865.0
2024-01-02 11:20:00,117.97,118.04,117.8,117.84,9309.0,112.94,113.007,112.7772,112.8155,9309.0
2024-01-02 11:25:00,117.8,117.85,117.66,117.74,10974.0,112.7772,112.8251,112.6432,112.7198,10974.0
2024-01-02 11:30:00,117.74,117.78,117.63,117.64,10723.0,112.7198,112.7581,112.6145,112.6241,10723.0
2024-01-02 11:35:00,117.66,117.68,117.49,117.49,13972.0,112.6432,112.6624,112.4805,112.4805,13972.0
2024-01-02 11:40:00,117.5,117.73,117.5,117.64,16488.0,112.49,112.7102,112.49,112.6241,16488.0
2024-01-02 11:45:00,117.64,117.74,117.5,117.68,51632.0,112.6241,112.7198,112.49,112.6624,51632.0
2024-01-02 11:50:00,117.71,117.71,117.59,117.64,16717.0,112.6911,112.6911,112.5762,112.6241,16717.0
2024-01-02 11:55:00,117.63,117.67,117.55,117.62,9460.0,112.6145,112.6528,112.5379,112.6049,9460.0
2024-01-02 12:00:00,117.63,117.67,117.54,117.55,9602.0,112.6145,112.6528,112.5283,112.5379,9602.0
2024-01-02 12:05:00,117.56,117.58,117.43,117.47,27570.0,112.5475,112.5666,112.423,112.4613,27570.0
2024-01-02 12:10:00,117.48,117.54,117.42,117.51,21537.0,112.4709,112.5283,112.4134,112.4996,21537.0
2024-01-02 12:15:00,117.48,117.7,117.46,117.67,9521.0,112.4709,112.6815,112.4517,112.6528,9521.0
2024-01-02 12:20:00,117.69,117.69,117.51,117.57,7059.0,112.6719,112.6719,112.4996,112.5571,7059.0
2024-01-02 12:25:00,117.57,117.68,117.57,117.6,8219.0,112.5571,112.6624,112.5571,112.5858,8219.0
2024-01-02 12:30:00,117.67,117.71,117.58,117.63,4077.0,112.6528,112.6911,112.5666,112.6145,4077.0
2024-01-02 12:35:00,117.63,117.83,117.61,117.77,8052.0,112.6145,112.806,112.5953,112.7485,8052.0
2024-01-02 12:40:00,117.78,117.78,117.62,117.65,4873.0,112.7581,112.7581,112.6049,112.6336,4873.0
2024-01-02 12:45:00,117.65,117.66,117.5,117.5,4907.0,112.6336,112.6432,112.49,112.49,4907.0
2024-01-02 12:50:00,117.5,117.7,117.49,117.69,4752.0,112.49,112.6815,112.4805,112.6719,4752.0
2024-01-02 12:55:00,117.67,117.69,117.52,117.57,5094.0,112.6528,112.6719,112.5092,112.5571,5094.0
2024-01-02 13:00:00,117.56,117.63,117.49,117.49,3045.0,112.5475,112.6145,112.4805,112.4805,3045.0
2024-01-02 13:05:00,117.5,117.59,117.48,117.53,4573.0,112.49,112.5762,112.4709,112.5188,4573.0
2024-01-02 13:10:00,117.55,117.59,117.53,117.54,2106.0,112.5379,112.5762,112.5188,112.5283,2106.0
2024-01-02 13:15:00,117.52,117.62,117.45,117.5,9320.0,112.5092,112.6049,112.4422,112.49,9320.0
2024-01-02 13:20:00,117.5,117.54,117.41,117.51,8227.0,112.49,112.5283,112.4039,112.4996,8227.0
2024-01-02 13:25:00,117.51,117.55,117.43,117.45,4133.0,112.4996,112.5379,112.423,112.4422,4133.0
2024-01-02 13:30:00,117.45,117.54,117.4,117.54,4247.0,112.4422,112.5283,112.3943,112.5283,4247.0
2024-01-02 13:35:00,117.55,117.71,117.55,117.68,3884.0,112.5379,112.6911,112.5379,112.6624,3884.0
2024-01-02 13:40:00,117.72,117.8,117.71,117.78,3918.0,112.7007,112.7772,112.6911,112.7581,3918.0
2024-01-02 13:45:00,117.76,117.8,117.7,117.76,7135.0,112.739,112.7772,112.6815,112.739,7135.0
2024-01-02 13:50:00,117.73,117.8,117.48,117.51,6195.0,112.7102,112.7772,112.4709,112.4996,6195.0
2024-01-02 13:55:00,117.53,117.59,117.5,117.56,14195.0,112.5188,112.5762,112.49,112.5475,14195.0
2024-01-02 14:00:00,117.53,117.54,117.42,117.43,4720.0,112.5188,112.5283,112.4134,112.423,4720.0
2024-01-02 14:05:00,117.47,117.5,117.37,117.49,4959.0,112.4613,112.49,112.3656,112.4805,4959.0
2024-01-02 14:10:00,117.49,117.64,117.48,117.58,7219.0,112.4805,112.6241,112.4709,112.5666,7219.0
2024-01-02 14:15:00,117.54,117.55,117.44,117.52,3712.0,112.5283,112.5379,112.4326,112.5092,3712.0
2024-01-02 14:20:00,117.59,117.61,117.53,117.57,12149.0,112.5762,112.5953,112.5188,112.5571,12149.0
2024-01-02 14:25:00,117.59,117.64,117.52,117.61,4278.0,112.5762,112.6241,112.5092,112.5953,4278.0
2024-01-02 14:30:00,117.63,117.67,117.53,117.54,3678.0,112.6145,112.6528,112.5188,112.5283,3678.0
2024-01-02 14:35:00,117.54,117.6,117.49,117.54,5477.0,112.5283,112.5858,112.4805,112.5283,5477.0
2024-01-02 14:40:00,117.54,117.59,117.45,117.46,6719.0,112.5283,112.5762,112.4422,112.4517,6719.0
2024-01-02 14:45:00,117.51,117.56,117.45,117.51,4529.0,112.4996,112.5475,112.4422,112.4996,4529.0
2024-01-02 14:50:00,117.51,117.55,117.48,117.52,5400.0,112.4996,112.5379,112.4709,112.5092,5400.0
2024-01-02 14:55:00,117.54,117.55,117.41,117.43,5729.0,112.5283,112.5379,112.4039,112.423,5729.0
2024-01-02 15:00:00,117.42,117.47,117.32,117.36,11872.0,112.4134,112.4613,112.3177,112.356,11872.0
2024-01-02 15:05:00,117.38,117.46,117.36,117.41,7355.0,112.3752,112.4517,112.356,112.4039,7355.0
2024-01-02 15:10:00,117.43,117.49,117.38,117.42,8580.0,112.423,112.4805,112.3752,112.4134,8580.0
2024-01-02 15:15:00,117.4,117.46,117.33,117.4,8285.0,112.3943,112.4517,112.3273,112.3943,8285.0
2024-01-02 15:20:00,117.39,117.41,117.32,117.37,9312.0,112.3847,112.4039,112.3177,112.3656,9312.0
2024-01-02 15:25:00,117.38,117.45,117.33,117.44,12558.0,112.3752,112.4422,112.3273,112.4326,12558.0
2024-01-02 15:30:00,117.43,117.55,117.41,117.46,9053.0,112.423,112.5379,112.4039,112.4517,9053.0
2024-01-02 15:35:00,117.45,117.53,117.36,117.47,9845.0,112.4422,112.5188,112.356,112.4613,9845.0
2024-01-02 15:40:00,117.44,117.65,117.44,117.64,13836.0,112.4326,112.6336,112.4326,112.6241,13836.0
2024-01-02 15:45:00,117.66,117.7,117.6,117.64,18416.0,112.6432,112.6815,112.5858,112.6241,18416.0
2024-01-02 15:50:00,117.64,117.76,117.59,117.62,36443.0,112.6241,112.739,112.5762,112.6049,36443.0
2024-01-02 15:55:00,117.66,117.91,117.63,117.87,117415.0,112.6432,112.8826,112.6145,112.8443,117415.0
2024-01-03 09:30:00,118.46,118.69,117.25,117.41,28133.0,113.4091,113.6293,112.2507,112.4039,28133.0
2024-01-03 09:35:00,117.48,117.52,117.13,117.48,4170.0,112.4709,112.5092,112.1358,112.4709,4170.0
2024-01-03 09:40:00,117.48,117.54,117.3,117.39,1860.0,112.4709,112.5283,112.2986,112.3847,1860.0
2024-01-03 09:45:00,117.48,117.61,117.39,117.55,5043.0,112.4709,112.5953,112.3847,112.5379,5043.0
2024-01-03 09:50:00,117.5,117.79,117.47,117.55,6696.0,112.49,112.7677,112.4613,112.5379,6696.0
2024-01-03 09:55:00,117.61,117.73,117.39,117.49,12908.0,112.5953,112.7102,112.3847,112.4805,12908.0
2024-01-03 10:00:00,117.62,117.89,117.61,117.73,9456.0,112.6049,112.8634,112.5953,112.7102,9456.0
2024-01-03 10:05:00,117.78,117.82,117.5,117.52,5297.0,112.7581,112.7964,112.49,112.5092,5297.0
2024-01-03 10:10:00,117.5,117.8,117.5,117.75,13052.0,112.49,112.7772,112.49,112.7294,13052.0
2024-01-03 10:15:00,117.73,117.73,117.32,117.32,7054.0,112.7102,112.7102,112.3177,112.3177,7054.0
2024-01-03 10:20:00,117.34,117.34,117.25,117.25,3786.0,112.3369,112.3369,112.2507,112.2507,3786.0
2024-01-03 10:25:00,117.29,117.4,117.16,117.17,5831.0,112.289,112.3943,112.1645,112.1741,5831.0
2024-01-03 10:30:00,117.17,117.18,116.91,116.93,5127.0,112.1741,112.1837,111.9252,111.9443,5127.0
2024-01-03 10:35:00,116.95,117.0,116.83,116.84,7858.0,111.9635,112.0114,111.8486,111.8582,7858.0
2024-01-03 10:40:00,116.84,117.01,116.78,116.97,16291.0,111.8582,112.0209,111.8007,111.9826,16291.0
2024-01-03 10:45:00,116.96,117.12,116.92,116.95,46919.0,111.9731,112.1262,111.9348,111.9635,46919.0
2024-01-03 10:50:00,116.95,116.97,116.77,116.84,38175.0,111.9635,111.9826,111.7912,111.8582,38175.0
2024-01-03 10:55:00,116.81,117.13,116.78,117.05,9251.0,111.8295,112.1358,111.8007,112.0592,9251.0
2024-01-03 11:00:00,117.11,117.16,116.87,116.88,9816.0,112.1167,112.1645,111.8869,111.8965,9816.0
2024-01-03 11:05:00,116.91,117.1,116.86,117.04,9970.0,111.9252,112.1071,111.8773,112.0497,9970.0
2024-01-03 11:10:00,117.04,117.12,116.99,117.04,19951.0,112.0497,112.1262,112.0018,112.0497,19951.0
2024-01-03 11:15:00,117.04,117.08,116.9,116.94,7339.0,112.0497,112.0879,111.9156,111.9539,7339.0
2024-01-03 11:20:00,116.97,117.05,116.91,117.05,4729.0,111.9826,112.0592,111.9252,112.0592,4729.0
2024-01-03 11:25:00,117.07,117.1,116.99,117.04,5058.0,112.0784,112.1071,112.0018,112.0497,5058.0
2024-01-03 11:30:00,117.07,117.14,117.02,117.02,11760.0,112.0784,112.1454,112.0305,112.0305,11760.0
2024-01-03 11:35:00,117.03,117.09,117.0,117.05,6579.0,112.0401,112.0975,112.0114,112.0592,6579.0
2024-01-03 11:40:00,117.01,117.2,116.93,117.2,5460.0,112.0209,112.2028,111.9443,112.2028,5460.0
2024-01-03 11:45:00,117.2,117.22,117.06,117.09,3830.0,112.2028,112.222,112.0688,112.0975,3830.0
2024-01-03 11:50:00,117.1,117.15,117.0,117.06,4224.0,112.1071,112.155,112.0114,112.0688,4224.0
2024-01-03 11:55:00,117.06,117.07,116.94,116.98,3233.0,112.0688,112.0784,111.9539,111.9922,3233.0
2024-01-03 12:00:00,116.98,117.08,116.97,117.06,5984.0,111.9922,112.0879,111.9826,112.0688,5984.0
2024-01-03 12:05:00,117.06,117.09,116.96,116.99,3016.0,112.0688,112.0975,111.9731,112.0018,3016.0
2024-01-03 12:10:00,116.98,117.05,116.86,116.86,5903.0,111.9922,112.0592,111.8773,111.8773,5903.0
2024-01-03 12:15:00,116.9,117.01,116.89,116.98,5863.0,111.9156,112.0209,111.906,111.9922,5863.0
2024-01-03 12:20:00,116.99,117.02,116.93,117.0,4204.0,112.0018,112.0305,111.9443,112.0114,4204.0
2024-01-03 12:25:00,117.03,117.07,116.92,117.03,9703.0,112.0401,112.0784,111.9348,112.0401,9703.0
2024-01-03 12:30:00,117.09,117.13,117.05,117.09,2982.0,112.0975,112.1358,112.0592,112.0975,2982.0
2024-01-03 12:35:00,117.09,117.14,117.07,117.09,4059.0,112.0975,112.1454,112.0784,112.0975,4059.0
2024-01-03 12:40:00,117.07,117.15,117.06,117.09,3196.0,112.0784,112.155,112.0688,112.0975,3196.0
2024-01-03 12:45:00,117.1,117.13,117.0,117.11,4285.0,112.1071,112.1358,112.0114,112.1167,4285.0
2024-01-03 12:50:00,117.09,117.09,117.0,117.03,3129.0,112.0975,112.0975,112.0114,112.0401,3129.0
2024-01-03 12:55:00,117.04,117.18,117.04,117.14,2300.0,112.0497,112.1837,112.0497,112.1454,2300.0
2024-01-03 13:00:00,117.17,117.29,117.09,117.17,5999.0,112.1741,112.289,112.0975,112.1741,5999.0
2024-01-03 13:05:00,117.16,117.16,117.11,117.13,2856.0,112.1645,112.1645,112.1167,112.1358,2856.0
2024-01-03 13:10:00,117.17,117.27,117.16,117.2,13769.0,112.1741,112.2698,112.1645,112.2028,13769.0
2024-01-03 13:15:00,117.18,117.22,117.16,117.19,6890.0,112.1837,112.222,112.1645,112.1933,6890.0
2024-01-03 13:20:00,117.19,117.21,117.14,117.18,4307.0,112.1933,112.2124,112.1454,112.1837,4307.0
2024-01-03 13:25:00,117.17,117.27,117.17,117.25,7786.0,112.1741,112.2698,112.1741,112.2507,7786.0
2024-01-03 13:30:00,117.25,117.3,117.23,117.25,4962.0,112.2507,112.2986,112.2316,112.2507,4962.0
2024-01-03 13:35:00,117.25,117.28,117.22,117.25,5029.0,112.2507,112.2794,112.222,112.2507,5029.0
2024-01-03 13:40:00,117.28,117.39,117.27,117.28,2300.0,112.2794,112.3847,112.2698,112.2794,2300.0
2024-01-03 13:45:00,117.3,117.33,117.27,117.28,3483.0,112.2986,112.3273,112.2698,112.2794,3483.0
2024-01-03 13:50:00,117.28,117.33,117.26,117.3,5169.0,112.2794,112.3273,112.2603,112.2986,5169.0
2024-01-03 13:55:00,117.28,117.43,117.28,117.34,5735.0,112.2794,112.423,112.2794,112.3369,5735.0
2024-01-03 14:00:00,117.33,117.52,117.22,117.37,6445.0,112.3273,112.5092,112.222,112.3656,6445.0
2024-01-03 14:05:00,117.31,117.48,117.16,117.42,3811.0,112.3081,112.4709,112.1645,112.4134,3811.0
2024-01-03 14:10:00,117.48,117.52,117.4,117.45,6229.0,112.4709,112.5092,112.3943,112.4422,6229.0
2024-01-03 14:15:00,117.44,117.55,117.34,117.53,6747.0,112.4326,112.5379,112.3369,112.5188,6747.0
2024-01-03 14:20:00,117.5,117.55,117.44,117.55,3918.0,112.49,112.5379,112.4326,112.5379,3918.0
2024-01-03 14:25:00,117.52,117.88,117.52,117.78,7499.0,112.5092,112.8538,112.5092,112.7581,7499.0
2024-01-03 14:30:00,117.83,117.87,117.62,117.82,7394.0,112.806,112.8443,112.6049,112.7964,7394.0
2024-01-03 14:35:00,117.78,117.81,117.68,117.8,12131.0,112.7581,112.7868,112.6624,112.7772,12131.0
2024-01-03 14:40:00,117.79,117.83,117.67,117.82,9523.0,112.7677,112.806,112.6528,112.7964,9523.0
2024-01-03 14:45:00,117.76,117.76,117.54,117.64,11305.0,112.739,112.739,112.5283,112.6241,11305.0
2024-01-03 14:50:00,117.64,117.69,117.61,117.65,12595.0,112.6241,112.6719,112.5953,112.6336,12595.0
2024-01-03 14:55:00,117.64,117.64,117.47,117.54,10280.0,112.6241,112.6241,112.4613,112.5283,10280.0
2024-01-03 15:00:00,117.51,117.58,117.39,117.4,6708.0,112.4996,112.5666,112.3847,112.3943,6708.0
2024-01-03 15:05:00,117.38,117.46,117.32,117.34,7640.0,112.3752,112.4517,112.3177,112.3369,7640.0
2024-01-03 15:10:00,117.33,117.42,117.28,117.31,8742.0,112.3273,112.4134,112.2794,112.3081,8742.0
2024-01-03 15:15:00,117.26,117.32,117.23,117.29,10357.0,112.2603,112.3177,112.2316,112.289,10357.0
2024-01-03 15:20:00,117.29,117.29,117.13,117.14,10148.0,112.289,112.289,112.1358,112.1454,10148.0
2024-01-03 15:25:00,117.13,117.16,117.07,117.13,9526.0,112.1358,112.1645,112.0784,112.1358,9526.0
2024-01-03 15:30:00,117.14,117.3,117.11,117.28,23858.0,112.1454,112.2986,112.1167,112.2794,23858.0
2024-01-03 15:35:00,117.28,117.28,117.07,117.09,8706.0,112.2794,112.2794,112.0784,112.0975,8706.0
2024-01-03 15:40:00,117.07,117.11,116.95,116.95,13408.0,112.0784,112.1167,111.9635,111.9635,13408.0
2024-01-03 15:45:00,116.94,116.98,116.89,116.89,17249.0,111.9539,111.9922,111.906,111.906,17249.0
2024-01-03 15:50:00,116.9,117.01,116.81,116.87,25947.0,111.9156,112.0209,111.8295,111.8869,25947.0
2024-01-03 15:55:00,116.9,117.03,116.83,116.85,68553.0,111.9156,112.0401,111.8486,111.8678,68553.0
2024-01-04 09:30:00,117.24,117.68,117.18,117.67,34669.0,112.2411,112.6624,112.1837,112.6528,34669.0
2024-01-04 09:35:00,117.54,117.64,117.15,117.56,4145.0,112.5283,112.6241,112.155,112.5475,4145.0
2024-01-04 09:40:00,117.52,117.52,117.39,117.42,764.0,112.5092,112.5092,112.3847,112.4134,764.0
2024-01-04 09:45:00,117.64,117.64,117.26,117.51,4620.0,112.6241,112.6241,112.2603,112.4996,4620.0
2024-01-04 09:50:00,117.58,117.66,117.42,117.47,2513.0,112.5666,112.6432,112.4134,112.4613,2513.0
2024-01-04 09:55:00,117.39,117.47,117.36,117.4,1537.0,112.3847,112.4613,112.356,112.3943,1537.0
2024-01-04 10:00:00,117.4,117.67,117.34,117.63,2958.0,112.3943,112.6528,112.3369,112.6145,2958.0
2024-01-04 10:05:00,117.67,117.8,117.55,117.79,2744.0,112.6528,112.7772,112.5379,112.7677,2744.0
2024-01-04 10:10:00,117.87,118.01,117.64,118.0,8045.0,112.8443,112.9783,112.6241,112.9687,8045.0
2024-01-04 10:15:00,118.02,118.02,117.8,117.97,5343.0,112.9879,112.9879,112.7772,112.94,5343.0
2024-01-04 10:20:00,117.93,117.97,117.72,117.72,1824.0,112.9017,112.94,112.7007,112.7007,1824.0
2024-01-04 10:25:00,117.79,118.02,117.72,117.92,6125.0,112.7677,112.9879,112.7007,112.8921,6125.0
2024-01-04 10:30:00,117.92,117.98,117.81,117.93,2991.0,112.8921,112.9496,112.7868,112.9017,2991.0
2024-01-04 10:35:00,117.95,118.06,117.89,117.93,9768.0,112.9209,113.0262,112.8634,112.9017,9768.0
2024-01-04 10:40:00,117.92,118.08,117.92,118.06,1987.0,112.8921,113.0453,112.8921,113.0262,1987.0
2024-01-04 10:45:00,118.06,118.24,118.05,118.1,8497.0,113.0262,113.1985,113.0166,113.0645,8497.0
2024-01-04 10:50:00,118.12,118.12,117.94,117.98,2866.0,113.0836,113.0836,112.9113,112.9496,2866.0
2024-01-04 10:55:00,117.98,117.99,117.87,117.92,1167.0,112.9496,112.9591,112.8443,112.8921,1167.0
2024-01-04 11:00:00,117.93,118.08,117.89,117.97,11064.0,112.9017,113.0453,112.8634,112.94,11064.0
2024-01-04 11:05:00,118.0,118.08,118.0,118.05,5811.0,112.9687,113.0453,112.9687,113.0166,5811.0
2024-01-04 11:10:00,118.07,118.34,118.07,118.27,6186.0,113.0357,113.2942,113.0357,113.2272,6186.0
2024-01-04 11:15:00,118.28,118.34,118.23,118.29,6310.0,113.2368,113.2942,113.1889,113.2464,6310.0
2024-01-04 11:20:00,118.33,118.41,118.31,118.38,11619.0,113.2846,113.3612,113.2655,113.3325,11619.0
2024-01-04 11:25:00,118.36,118.45,118.21,118.21,14342.0,113.3134,113.3995,113.1698,113.1698,14342.0
2024-01-04 11:30:00,118.2,118.22,117.94,117.96,2973.0,113.1602,113.1793,112.9113,112.9304,2973.0
2024-01-04 11:35:00,117.98,118.17,117.94,118.02,6294.0,112.9496,113.1315,112.9113,112.9879,6294.0
2024-01-04 11:40:00,118.01,118.02,117.93,117.94,2584.0,112.9783,112.9879,112.9017,112.9113,2584.0
2024-01-04 11:45:00,117.93,117.98,117.81,117.96,7472.0,112.9017,112.9496,112.7868,112.9304,7472.0
2024-01-04 11:50:00,117.98,118.03,117.91,117.98,3742.0,112.9496,112.9974,112.8826,112.9496,3742.0
2024-01-04 11:55:00,117.95,118.03,117.92,118.02,3468.0,112.9209,112.9974,112.8921,112.9879,3468.0
2024-01-04 12:00:00,118.0,118.0,117.87,117.95,4003.0,112.9687,112.9687,112.8443,112.9209,4003.0
2024-01-04 12:05:00,117.96,117.98,117.83,117.83,2938.0,112.9304,112.9496,112.806,112.806,2938.0
2024-01-04 12:10:00,117.89,118.03,117.89,117.92,18812.0,112.8634,112.9974,112.8634,112.8921,18812.0
2024-01-04 12:15:00,117.89,118.02,117.84,117.97,7328.0,112.8634,112.9879,112.8155,112.94,7328.0
2024-01-04 12:20:00,117.97,117.99,117.84,117.84,6035.0,112.94,112.9591,112.8155,112.8155,6035.0
2024-01-04 12:25:00,117.85,117.98,117.84,117.98,5859.0,112.8251,112.9496,112.8155,112.9496,5859.0
2024-01-04 12:30:00,117.96,117.97,117.9,117.93,3484.0,112.9304,112.94,112.873,112.9017,3484.0
2024-01-04 12:35:00,117.92,118.01,117.85,118.01,3677.0,112.8921,112.9783,112.8251,112.9783,3677.0
2024-01-04 12:40:00,117.98,118.03,117.93,117.96,4828.0,112.9496,112.9974,112.9017,112.9304,4828.0
2024-01-04 12:45:00,117.92,117.98,117.84,117.98,1910.0,112.8921,112.9496,112.8155,112.9496,1910.0
2024-01-04 12:50:00,118.03,118.08,117.96,118.02,3198.0,112.9974,113.0453,112.9304,112.9879,3198.0
2024-01-04 12:55:00,118.02,118.02,117.91,117.92,4389.0,112.9879,112.9879,112.8826,112.8921,4389.0
2024-01-04 13:00:00,117.93,117.94,117.87,117.92,4933.0,112.9017,112.9113,112.8443,112.8921,4933.0
2024-01-04 13:05:00,117.92,117.98,117.86,117.98,9822.0,112.8921,112.9496,112.8347,112.9496,9822.0
2024-01-04 13:10:00,117.95,117.96,117.84,117.92,5704.0,112.9209,112.9304,112.8155,112.8921,5704.0
2024-01-04 13:15:00,117.96,118.04,117.92,118.02,3995.0,112.9304,113.007,112.8921,112.9879,3995.0
2024-01-04 13:20:00,118.03,118.1,118.03,118.06,3343.0,112.9974,113.0645,112.9974,113.0262,3343.0
2024-01-04 13:25:00,118.05,118.08,117.99,118.01,3987.0,113.0166,113.0453,112.9591,112.9783,3987.0
2024-01-04 13:30:00,118.03,118.09,118.0,118.08,3848.0,112.9974,113.0549,112.9687,113.0453,3848.0
2024-01-04 13:35:00,118.08,118.1,118.03,118.05,3144.0,113.0453,113.0645,112.9974,113.0166,3144.0
2024-01-04 13:40:00,118.11,118.13,118.05,118.13,1472.0,113.074,113.0932,113.0166,113.0932,1472.0
2024-01-04 13:45:00,118.14,118.15,118.08,118.11,2893.0,113.1027,113.1123,113.0453,113.074,2893.0
2024-01-04 13:50:00,118.12,118.13,118.05,118.05,3318.0,113.0836,113.0932,113.0166,113.0166,3318.0
2024-01-04 13:55:00,118.06,118.08,117.99,118.01,3292.0,113.0262,113.0453,112.9591,112.9783,3292.0
2024-01-04 14:00:00,118.01,118.12,118.01,118.02,3499.0,112.9783,113.0836,112.9783,112.9879,3499.0
2024-01-04 14:05:00,118.0,118.11,117.97,118.06,5236.0,112.9687,113.074,112.94,113.0262,5236.0
2024-01-04 14:10:00,118.06,118.15,118.01,118.15,4508.0,113.0262,113.1123,112.9783,113.1123,4508.0
2024-01-04 14:15:00,118.13,118.15,118.05,118.05,6164.0,113.0932,113.1123,113.0166,113.0166,6164.0
2024-01-04 14:20:00,118.04,118.1,117.97,118.0,8806.0,113.007,113.0645,112.94,112.9687,8806.0
2024-01-04 14:25:00,117.98,118.04,117.94,117.94,5517.0,112.9496,113.007,112.9113,112.9113,5517.0
2024-01-04 14:30:00,117.91,118.01,117.81,117.99,7198.0,112.8826,112.9783,112.7868,112.9591,7198.0
2024-01-04 14:35:00,117.99,118.01,117.89,117.9,7749.0,112.9591,112.9783,112.8634,112.873,7749.0
2024-01-04 14:40:00,117.94,117.96,117.88,117.96,5561.0,112.9113,112.9304,112.8538,112.9304,5561.0
2024-01-04 14:45:00,117.94,118.1,117.93,118.1,1600.0,112.9113,113.0645,112.9017,113.0645,1600.0
2024-01-04 14:50:00,118.09,118.23,118.08,118.18,6386.0,113.0549,113.1889,113.0453,113.141,6386.0
2024-01-04 14:55:00,118.18,118.23,118.12,118.13,5475.0,113.141,113.1889,113.0836,113.0932,5475.0
2024-01-04 15:00:00,118.15,118.22,118.15,118.17,2489.0,113.1123,113.1793,113.1123,113.1315,2489.0
2024-01-04 15:05:00,118.2,118.4,118.2,118.38,5340.0,113.1602,113.3517,113.1602,113.3325,5340.0
2024-01-04 15:10:00,118.38,118.41,118.35,118.36,9323.0,113.3325,113.3612,113.3038,113.3134,9323.0
2024-01-04 15:15:00,118.36,118.37,118.18,118.24,10871.0,113.3134,113.3229,113.141,113.1985,10871.0
2024-01-04 15:20:00,118.24,118.28,118.16,118.18,10065.0,113.1985,113.2368,113.1219,113.141,10065.0
2024-01-04 15:25:00,118.17,118.32,118.15,118.32,5887.0,113.1315,113.2751,113.1123,113.2751,5887.0
2024-01-04 15:30:00,118.34,118.38,118.25,118.26,9192.0,113.2942,113.3325,113.2081,113.2176,9192.0
2024-01-04 15:35:00,118.26,118.35,118.23,118.34,5238.0,113.2176,113.3038,113.1889,113.2942,5238.0
2024-01-04 15:40:00,118.39,118.39,118.29,118.35,10627.0,113.3421,113.3421,113.2464,113.3038,10627.0
2024-01-04 15:45:00,118.36,118.46,118.26,118.26,30026.0,113.3134,113.4091,113.2176,113.2176,30026.0
2024-01-04 15:50:00,118.2,118.24,117.95,118.01,45295.0,113.1602,113.1985,112.9209,112.9783,45295.0
2024-01-04 15:55:00,117.99,118.01,117.81,117.86,152949.0,112.9591,112.9783,112.7868,112.8347,152949.0
2024-01-05 09:30:00,117.49,117.99,117.43,117.99,20762.0,112.4805,112.9591,112.423,112.9591,20762.0
2024-01-05 09:35:00,117.97,118.11,117.86,117.86,4932.0,112.94,113.074,112.8347,112.8347,4932.0
2024-01-05 09:40:00,117.87,117.97,117.77,117.88,3673.0,112.8443,112.94,112.7485,112.8538,3673.0
2024-01-05 09:45:00,117.89,117.94,117.65,117.74,3358.0,112.8634,112.9113,112.6336,112.7198,3358.0
2024-01-05 09:50:00,117.68,117.96,117.66,117.9,4776.0,112.6624,112.9304,112.6432,112.873,4776.0
2024-01-05 09:55:00,117.83,117.86,117.62,117.79,6891.0,112.806,112.8347,112.6049,112.7677,6891.0
2024-01-05 10:00:00,117.87,118.2,117.81,118.14,2945.0,112.8443,113.1602,112.7868,113.1027,2945.0
2024-01-05 10:05:00,118.18,118.31,118.11,118.31,12063.0,113.141,113.2655,113.074,113.2655,12063.0
2024-01-05 10:10:00,118.31,118.37,118.11,118.11,10999.0,113.2655,113.3229,113.074,113.074,10999.0
2024-01-05 10:15:00,118.12,118.12,117.88,118.06,3086.0,113.0836,113.0836,112.8538,113.0262,3086.0
2024-01-05 10:20:00,118.02,118.04,117.9,117.98,6001.0,112.9879,113.007,112.873,112.9496,6001.0
2024-01-05 10:25:00,118.01,118.04,117.89,117.92,5932.0,112.9783,113.007,112.8634,112.8921,5932.0
2024-01-05 10:30:00,117.96,118.02,117.88,118.02,6459.0,112.9304,112.9879,112.8538,112.9879,6459.0
2024-01-05 10:35:00,118.0,118.04,117.95,117.98,2189.0,112.9687,113.007,112.9209,112.9496,2189.0
2024-01-05 10:40:00,117.98,118.02,117.88,118.02,2488.0,112.9496,112.9879,112.8538,112.9879,2488.0
2024-01-05 10:45:00,118.02,118.02,117.91,117.98,2850.0,112.9879,112.9879,112.8826,112.9496,2850.0
2024-01-05 10:50:00,117.99,118.18,117.99,118.17,3704.0,112.9591,113.141,112.9591,113.1315,3704.0
2024-01-05 10:55:00,118.19,118.21,118.03,118.03,8297.0,113.1506,113.1698,112.9974,112.9974,8297.0
2024-01-05 11:00:00,118.04,118.32,118.03,118.32,4640.0,113.007,113.2751,112.9974,113.2751,4640.0
2024-01-05 11:05:00,118.32,118.51,118.26,118.51,10084.0,113.2751,113.457,113.2176,113.457,10084.0
2024-01-05 11:10:00,118.48,118.66,118.42,118.6,4013.0,113.4283,113.6006,113.3708,113.5431,4013.0
2024-01-05 11:15:00,118.63,118.63,118.26,118.26,4474.0,113.5719,113.5719,113.2176,113.2176,4474.0
2024-01-05 11:20:00,118.21,118.34,118.2,118.26,3527.0,113.1698,113.2942,113.1602,113.2176,3527.0
2024-01-05 11:25:00,118.3,118.31,118.2,118.23,2696.0,113.2559,113.2655,113.1602,113.1889,2696.0
2024-01-05 11:30:00,118.24,118.32,118.23,118.26,3939.0,113.1985,113.2751,113.1889,113.2176,3939.0
2024-01-05 11:35:00,118.25,118.27,118.19,118.23,8463.0,113.2081,113.2272,113.1506,113.1889,8463.0
2024-01-05 11:40:00,118.21,118.31,118.14,118.3,6342.0,113.1698,113.2655,113.1027,113.2559,6342.0
2024-01-05 11:45:00,118.31,118.34,118.19,118.25,8605.0,113.2655,113.2942,113.1506,113.2081,8605.0
2024-01-05 11:50:00,118.29,118.41,118.28,118.41,1660.0,113.2464,113.3612,113.2368,113.3612,1660.0
2024-01-05 11:55:00,118.4,118.44,118.33,118.35,3436.0,113.3517,113.39,113.2846,113.3038,3436.0
2024-01-05 12:00:00,118.34,118.41,118.34,118.37,5750.0,113.2942,113.3612,113.2942,113.3229,5750.0
2024-01-05 12:05:00,118.37,118.37,118.15,118.15,8277.0,113.3229,113.3229,113.1123,113.1123,8277.0
2024-01-05 12:10:00,118.09,118.25,118.05,118.2,2936.0,113.0549,113.2081,113.0166,113.1602,2936.0
2024-01-05 12:15:00,118.18,118.19,118.14,118.15,4147.0,113.141,113.1506,113.1027,113.1123,4147.0
2024-01-05 12:20:00,118.16,118.23,118.15,118.15,3412.0,113.1219,113.1889,113.1123,113.1123,3412.0
2024-01-05 12:25:00,118.16,118.18,118.1,118.15,3069.0,113.1219,113.141,113.0645,113.1123,3069.0
2024-01-05 12:30:00,118.14,118.17,118.02,118.02,2098.0,113.1027,113.1315,112.9879,112.9879,2098.0
2024-01-05 12:35:00,118.0,118.06,117.97,117.99,1980.0,112.9687,113.0262,112.94,112.9591,1980.0
2024-01-05 12:40:00,117.98,118.03,117.96,117.99,1365.0,112.9496,112.9974,112.9304,112.9591,1365.0
2024-01-05 12:45:00,117.99,117.99,117.94,117.98,1479.0,112.9591,112.9591,112.9113,112.9496,1479.0
2024-01-05 12:50:00,117.97,118.05,117.97,118.0,2090.0,112.94,113.0166,112.94,112.9687,2090.0
2024-01-05 12:55:00,117.95,118.03,117.94,118.0,2149.0,112.9209,112.9974,112.9113,112.9687,2149.0
2024-01-05 13:00:00,117.98,117.99,117.82,117.82,3327.0,112.9496,112.9591,112.7964,112.7964,3327.0
2024-01-05 13:05:00,117.84,117.87,117.8,117.84,2570.0,112.8155,112.8443,112.7772,112.8155,2570.0
2024-01-05 13:10:00,117.84,117.87,117.75,117.75,3835.0,112.8155,112.8443,112.7294,112.7294,3835.0
2024-01-05 13:15:00,117.77,117.78,117.7,117.74,2906.0,112.7485,112.7581,112.6815,112.7198,2906.0
2024-01-05 13:20:00,117.74,117.83,117.74,117.83,2665.0,112.7198,112.806,112.7198,112.806,2665.0
2024-01-05 13:25:00,117.83,117.93,117.8,117.93,7081.0,112.806,112.9017,112.7772,112.9017,7081.0
2024-01-05 13:30:00,117.92,118.14,117.92,118.07,1882.0,112.8921,113.1027,112.8921,113.0357,1882.0
2024-01-05 13:35:00,118.12,118.25,118.09,118.25,1830.0,113.0836,113.2081,113.0549,113.2081,1830.0
2024-01-05 13:40:00,118.26,118.26,118.18,118.18,3313.0,113.2176,113.2176,113.141,113.141,3313.0
2024-01-05 13:45:00,118.19,118.24,118.17,118.21,2650.0,113.1506,113.1985,113.1315,113.1698,2650.0
2024-01-05 13:50:00,118.17,118.17,118.12,118.13,2464.0,113.1315,113.1315,113.0836,113.0932,2464.0
2024-01-05 13:55:00,118.15,118.17,118.14,118.14,1437.0,113.1123,113.1315,113.1027,113.1027,1437.0
2024-01-05 14:00:00,118.15,118.24,118.15,118.21,7328.0,113.1123,113.1985,113.1123,113.1698,7328.0
2024-01-05 14:05:00,118.19,118.26,118.18,118.2,2457.0,113.1506,113.2176,113.141,113.1602,2457.0
2024-01-05 14:10:00,118.21,118.29,118.21,118.27,5502.0,113.1698,113.2464,113.1698,113.2272,5502.0
2024-01-05 14:15:00,118.27,118.31,118.1,118.12,5573.0,113.2272,113.2655,113.0645,113.0836,5573.0
2024-01-05 14:20:00,118.12,118.16,118.08,118.09,4369.0,113.0836,113.1219,113.0453,113.0549,4369.0
2024-01-05 14:25:00,118.07,118.13,118.05,118.12,4174.0,113.0357,113.0932,113.0166,113.0836,4174.0
2024-01-05 14:30:00,118.12,118.17,118.11,118.15,5430.0,113.0836,113.1315,113.074,113.1123,5430.0
2024-01-05 14:35:00,118.16,118.21,118.1,118.14,4699.0,113.1219,113.1698,113.0645,113.1027,4699.0
2024-01-05 14:40:00,118.16,118.16,118.04,118.09,4574.0,113.1219,113.1219,113.007,113.0549,4574.0
2024-01-05 14:45:00,118.09,118.13,118.02,118.09,5680.0,113.0549,113.0932,112.9879,113.0549,5680.0
2024-01-05 14:50:00,118.11,118.12,117.98,118.04,5397.0,113.074,113.0836,112.9496,113.007,5397.0
2024-01-05 14:55:00,118.06,118.06,117.91,117.91,3545.0,113.0262,113.0262,112.8826,112.8826,3545.0
2024-01-05 15:00:00,117.9,118.0,117.88,117.93,5379.0,112.873,112.9687,112.8538,112.9017,5379.0
2024-01-05 15:05:00,117.91,118.0,117.9,117.98,2833.0,112.8826,112.9687,112.873,112.9496,2833.0
2024-01-05 15:10:00,117.97,117.99,117.92,117.93,5834.0,112.94,112.9591,112.8921,112.9017,5834.0
2024-01-05 15:15:00,117.93,117.97,117.89,117.97,4208.0,112.9017,112.94,112.8634,112.94,4208.0
2024-01-05 15:20:00,117.97,118.04,117.96,117.96,3723.0,112.94,113.007,112.9304,112.9304,3723.0
2024-01-05 15:25:00,117.97,118.1,117.96,118.1,9241.0,112.94,113.0645,112.9304,113.0645,9241.0
2024-01-05 15:30:00,118.1,118.1,117.83,117.87,13673.0,113.0645,113.0645,112.806,112.8443,13673.0
2024-01-05 15:35:00,117.87,117.91,117.76,117.87,41833.0,112.8443,112.8826,112.739,112.8443,41833.0
2024-01-05 15:40:00,117.85,117.93,117.81,117.92,23040.0,112.8251,112.9017,112.7868,112.8921,23040.0
2024-01-05 15:45:00,117.98,118.08,117.86,118.07,29084.0,112.9496,113.0453,112.8347,113.0357,29084.0
2024-01-05 15:50:00,118.25,118.25,117.97,118.14,33499.0,113.2081,113.2081,112.94,113.1027,33499.0
2024-01-05 15:55:00,118.14,118.17,117.96,118.02,85365.0,113.1027,113.1315,112.9304,112.9879,85365.0
2024-01-08 09:30:00,117.96,118.28,117.83,118.28,16856.0,112.9304,113.2368,112.806,113.2368,16856.0
2024-01-08 09:35:00,118.33,118.43,118.11,118.11,1693.0,113.2846,113.3804,113.074,113.074,1693.0
2024-01-08 09:40:00,118.06,118.06,117.94,117.94,450.0,113.0262,113.0262,112.9113,112.9113,450.0
2024-01-08 09:45:00,117.92,118.12,117.73,117.95,10927.0,112.8921,113.0836,112.7102,112.9209,10927.0
2024-01-08 09:50:00,118.0,118.02,117.62,117.73,4374.0,112.9687,112.9879,112.6049,112.7102,4374.0
2024-01-08 09:55:00,117.64,117.81,117.56,117.72,4637.0,112.6241,112.7868,112.5475,112.7007,4637.0
2024-01-08 10:00:00,117.77,117.79,117.57,117.62,14069.0,112.7485,112.7677,112.5571,112.6049,14069.0
2024-01-08 10:05:00,117.56,117.6,117.45,117.57,15924.0,112.5475,112.5858,112.4422,112.5571,15924.0
2024-01-08 10:10:00,117.58,117.61,117.44,117.6,9164.0,112.5666,112.5953,112.4326,112.5858,9164.0
2024-01-08 10:15:00,117.53,117.71,117.53,117.65,7241.0,112.5188,112.6911,112.5188,112.6336,7241.0
2024-01-08 10:20:00,117.6,117.69,117.57,117.6,8035.0,112.5858,112.6719,112.5571,112.5858,8035.0
2024-01-08 10:25:00,117.55,117.65,117.55,117.59,4646.0,112.5379,112.6336,112.5379,112.5762,4646.0
2024-01-08 10:30:00,117.6,117.9,117.6,117.87,4173.0,112.5858,112.873,112.5858,112.8443,4173.0
2024-01-08 10:35:00,117.86,117.97,117.84,117.92,5112.0,112.8347,112.94,112.8155,112.8921,5112.0
2024-01-08 10:40:00,117.92,118.0,117.89,117.98,4599.0,112.8921,112.9687,112.8634,112.9496,4599.0
2024-01-08 10:45:00,117.96,117.96,117.82,117.91,24004.0,112.9304,112.9304,112.7964,112.8826,24004.0
2024-01-08 10:50:00,117.91,118.14,117.86,118.14,20240.0,112.8826,113.1027,112.8347,113.1027,20240.0
2024-01-08 10:55:00,118.14,118.18,118.09,118.09,8061.0,113.1027,113.141,113.0549,113.0549,8061.0
2024-01-08 11:00:00,118.09,118.14,117.9,118.02,27845.0,113.0549,113.1027,112.873,112.9879,27845.0
2024-01-08 11:05:00,118.02,118.29,118.01,118.21,16931.0,112.9879,113.2464,112.9783,113.1698,16931.0
2024-01-08 11:10:00,118.21,118.32,118.16,118.3,25255.0,113.1698,113.2751,113.1219,113.2559,25255.0
2024-01-08 11:15:00,118.3,118.52,118.26,118.52,9692.0,113.2559,113.4665,113.2176,113.4665,9692.0
2024-01-08 11:20:00,118.54,118.56,118.39,118.48,12957.0,113.4857,113.5048,113.3421,113.4283,12957.0
2024-01-08 11:25:00,118.48,118.56,118.46,118.5,8195.0,113.4283,113.5048,113.4091,113.4474,8195.0
2024-01-08 11:30:00,118.5,118.53,118.43,118.44,12623.0,113.4474,113.4761,113.3804,113.39,12623.0
2024-01-08 11:35:00,118.43,118.52,118.41,118.51,10876.0,113.3804,113.4665,113.3612,113.457,10876.0
2024-01-08 11:40:00,118.5,118.5,118.34,118.38,18206.0,113.4474,113.4474,113.2942,113.3325,18206.0
2024-01-08 11:45:00,118.38,118.47,118.35,118.36,8733.0,113.3325,113.4187,113.3038,113.3134,8733.0
2024-01-08 11:50:00,118.34,118.46,118.34,118.44,2915.0,113.2942,113.4091,113.2942,113.39,2915.0
2024-01-08 11:55:00,118.46,118.51,118.36,118.51,5074.0,113.4091,113.457,113.3134,113.457,5074.0
2024-01-08 12:00:00,118.62,118.73,118.56,118.68,4548.0,113.5623,113.6676,113.5048,113.6197,4548.0
2024-01-08 12:05:00,118.64,118.72,118.59,118.59,4033.0,113.5814,113.658,113.5336,113.5336,4033.0
2024-01-08 12:10:00,118.6,118.74,118.59,118.71,6071.0,113.5431,113.6772,113.5336,113.6484,6071.0
2024-01-08 12:15:00,118.71,118.74,118.65,118.66,4874.0,113.6484,113.6772,113.591,113.6006,4874.0
2024-01-08 12:20:00,118.65,118.65,118.5,118.52,1798.0,113.591,113.591,113.4474,113.4665,1798.0
2024-01-08 12:25:00,118.55,118.59,118.53,118.58,3869.0,113.4953,113.5336,113.4761,113.524,3869.0
2024-01-08 12:30:00,118.6,118.7,118.6,118.7,2800.0,113.5431,113.6389,113.5431,113.6389,2800.0
2024-01-08 12:35:00,118.7,118.73,118.69,118.72,3807.0,113.6389,113.6676,113.6293,113.658,3807.0
2024-01-08 12:40:00,118.71,118.81,118.68,118.77,8120.0,113.6484,113.7442,113.6197,113.7059,8120.0
2024-01-08 12:45:00,118.77,118.82,118.74,118.81,11960.0,113.7059,113.7538,113.6772,113.7442,11960.0
2024-01-08 12:50:00,118.8,118.94,118.8,118.93,7096.0,113.7346,113.8686,113.7346,113.8591,7096.0
2024-01-08 12:55:00,118.92,118.92,118.74,118.75,4235.0,113.8495,113.8495,113.6772,113.6867,4235.0
2024-01-08 13:00:00,118.73,118.83,118.72,118.82,10570.0,113.6676,113.7633,113.658,113.7538,10570.0
2024-01-08 13:05:00,118.82,118.87,118.77,118.77,9523.0,113.7538,113.8016,113.7059,113.7059,9523.0
2024-01-08 13:10:00,118.75,118.82,118.69,118.81,9458.0,113.6867,113.7538,113.6293,113.7442,9458.0
2024-01-08 13:15:00,118.79,118.86,118.79,118.84,5243.0,113.725,113.7921,113.725,113.7729,5243.0
2024-01-08 13:20:00,118.83,118.87,118.82,118.84,6894.0,113.7633,113.8016,113.7538,113.7729,6894.0
2024-01-08 13:25:00,118.84,118.93,118.82,118.86,3566.0,113.7729,113.8591,113.7538,113.7921,3566.0
2024-01-08 13:30:00,118.85,118.92,118.84,118.89,3572.0,113.7825,113.8495,113.7729,113.8208,3572.0
2024-01-08 13:35:00,118.88,118.9,118.84,118.85,2673.0,113.8112,113.8303,113.7729,113.7825,2673.0
2024-01-08 13:40:00,118.84,118.87,118.83,118.86,2934.0,113.7729,113.8016,113.7633,113.7921,2934.0
2024-01-08 13:45:00,118.88,118.95,118.87,118.89,5084.0,113.8112,113.8782,113.8016,113.8208,5084.0
2024-01-08 13:50:00,118.88,118.89,118.82,118.84,3697.0,113.8112,113.8208,113.7538,113.7729,3697.0
2024-01-08 13:55:00,118.84,118.92,118.83,118.92,2698.0,113.7729,113.8495,113.7633,113.8495,2698.0
2024-01-08 14:00:00,118.91,118.92,118.86,118.91,4485.0,113.8399,113.8495,113.7921,113.8399,4485.0
2024-01-08 14:05:00,118.89,118.89,118.82,118.86,2686.0,113.8208,113.8208,113.7538,113.7921,2686.0
2024-01-08 14:10:00,118.86,118.94,118.76,118.76,4904.0,113.7921,113.8686,113.6963,113.6963,4904.0
2024-01-08 14:15:00,118.75,118.81,118.74,118.78,6708.0,113.6867,113.7442,113.6772,113.7155,6708.0
2024-01-08 14:20:00,118.77,118.82,118.74,118.82,3800.0,113.7059,113.7538,113.6772,113.7538,3800.0
2024-01-08 14:25:00,118.84,118.9,118.84,118.86,3504.0,113.7729,113.8303,113.7729,113.7921,3504.0
2024-01-08 14:30:00,118.88,119.02,118.88,118.99,5229.0,113.8112,113.9452,113.8112,113.9165,5229.0
2024-01-08 14:35:00,119.0,119.0,118.91,118.91,3843.0,113.9261,113.9261,113.8399,113.8399,3843.0
2024-01-08 14:40:00,118.89,118.97,118.89,118.94,4158.0,113.8208,113.8974,113.8208,113.8686,4158.0
2024-01-08 14:45:00,118.92,119.0,118.91,119.0,4060.0,113.8495,113.9261,113.8399,113.9261,4060.0
2024-01-08 14:50:00,118.99,119.07,118.99,119.03,8584.0,113.9165,113.9931,113.9165,113.9548,8584.0
2024-01-08 14:55:00,119.04,119.1,119.01,119.06,3782.0,113.9644,114.0218,113.9357,113.9835,3782.0
2024-01-08 15:00:00,119.07,119.17,119.03,119.17,4620.0,113.9931,114.0888,113.9548,114.0888,4620.0
2024-01-08 15:05:00,119.16,119.17,119.03,119.06,9776.0,114.0793,114.0888,113.9548,113.9835,9776.0
2024-01-08 15:10:00,119.05,119.08,118.99,119.07,11849.0,113.9739,114.0027,113.9165,113.9931,11849.0
2024-01-08 15:15:00,119.05,119.23,119.05,119.19,18670.0,113.9739,114.1463,113.9739,114.108,18670.0
2024-01-08 15:20:00,119.2,119.29,119.19,119.27,10709.0,114.1176,114.2037,114.108,114.1846,10709.0
2024-01-08 15:25:00,119.27,119.31,119.19,119.2,17600.0,114.1846,114.2229,114.108,114.1176,17600.0
2024-01-08 15:30:00,119.22,119.38,119.17,119.35,29857.0,114.1367,114.2899,114.0888,114.2612,29857.0
2024-01-08 15:35:00,119.35,119.51,119.32,119.5,29153.0,114.2612,114.4143,114.2324,114.4048,29153.0
2024-01-08 15:40:00,119.51,119.58,119.21,119.25,19609.0,114.4143,114.4814,114.1271,114.1654,19609.0
2024-01-08 15:45:00,119.28,119.45,119.27,119.35,20856.0,114.1941,114.3569,114.1846,114.2612,20856.0
2024-01-08 15:50:00,119.37,119.58,119.37,119.47,65931.0,114.2803,114.4814,114.2803,114.376,65931.0
2024-01-08 15:55:00,119.47,119.58,119.45,119.47,119946.0,114.376,114.4814,114.3569,114.376,119946.0
2024-01-09 09:30:00,118.55,118.55,117.5,118.08,33329.0,113.4953,113.4953,112.49,113.0453,33329.0
2024-01-09 09:35:00,118.06,118.29,117.98,118.08,22345.0,113.0262,113.2464,112.9496,113.0453,22345.0
2024-01-09 09:40:00,118.03,118.1,117.65,118.1,6697.0,112.9974,113.0645,112.6336,113.0645,6697.0
2024-01-09 09:45:00,117.95,118.1,117.86,117.94,13600.0,112.9209,113.0645,112.8347,112.9113,13600.0
2024-01-09 09:50:00,118.06,118.1,117.97,118.0,6392.0,113.0262,113.0645,112.94,112.9687,6392.0
2024-01-09 09:55:00,118.03,118.1,117.87,118.07,8856.0,112.9974,113.0645,112.8443,113.0357,8856.0
2024-01-09 10:00:00,118.12,118.25,117.88,117.99,5510.0,113.0836,113.2081,112.8538,112.9591,5510.0
2024-01-09 10:05:00,117.98,118.14,117.95,118.14,2980.0,112.9496,113.1027,112.9209,113.1027,2980.0
2024-01-09 10:10:00,118.17,118.17,118.03,118.16,11330.0,113.1315,113.1315,112.9974,113.1219,11330.0
2024-01-09 10:15:00,118.13,118.32,118.1,118.28,9022.0,113.0932,113.2751,113.0645,113.2368,9022.0
2024-01-09 10:20:00,118.24,118.47,118.16,118.39,8943.0,113.1985,113.4187,113.1219,113.3421,8943.0
2024-01-09 10:25:00,118.42,118.53,118.34,118.37,4193.0,113.3708,113.4761,113.2942,113.3229,4193.0
2024-01-09 10:30:00,118.39,118.47,118.39,118.47,3018.0,113.3421,113.4187,113.3421,113.4187,3018.0
2024-01-09 10:35:00,118.47,118.47,118.39,118.45,8514.0,113.4187,113.4187,113.3421,113.3995,8514.0
2024-01-09 10:40:00,118.41,118.56,118.41,118.52,4871.0,113.3612,113.5048,113.3612,113.4665,4871.0
2024-01-09 10:45:00,118.52,118.56,118.4,118.42,5872.0,113.4665,113.5048,113.3517,113.3708,5872.0
2024-01-09 10:50:00,118.44,118.5,118.41,118.41,6651.0,113.39,113.4474,113.3612,113.3612,6651.0
2024-01-09 10:55:00,118.39,118.43,118.27,118.27,3265.0,113.3421,113.3804,113.2272,113.2272,3265.0
2024-01-09 11:00:00,118.25,118.47,118.22,118.47,4989.0,113.2081,113.4187,113.1793,113.4187,4989.0
2024-01-09 11:05:00,118.44,118.46,118.39,118.43,2955.0,113.39,113.4091,113.3421,113.3804,2955.0
2024-01-09 11:10:00,118.45,118.52,118.42,118.44,5055.0,113.3995,113.4665,113.3708,113.39,5055.0
2024-01-09 11:15:00,118.44,118.59,118.42,118.52,3958.0,113.39,113.5336,113.3708,113.4665,3958.0
2024-01-09 11:20:00,118.5,118.56,118.48,118.55,3728.0,113.4474,113.5048,113.4283,113.4953,3728.0
2024-01-09 11:25:00,118.57,118.58,118.51,118.53,1176.0,113.5144,113.524,113.457,113.4761,1176.0
2024-01-09 11:30:00,118.54,118.58,118.53,118.58,2597.0,113.4857,113.524,113.4761,113.524,2597.0
2024-01-09 11:35:00,118.57,118.59,118.46,118.47,6909.0,113.5144,113.5336,113.4091,113.4187,6909.0
2024-01-09 11:40:00,118.49,118.6,118.47,118.6,3614.0,113.4378,113.5431,113.4187,113.5431,3614.0
2024-01-09 11:45:00,118.61,118.64,118.57,118.61,9421.0,113.5527,113.5814,113.5144,113.5527,9421.0
2024-01-09 11:50:00,118.58,118.66,118.56,118.56,4124.0,113.524,113.6006,113.5048,113.5048,4124.0
2024-01-09 11:55:00,118.62,118.77,118.59,118.74,1977.0,113.5623,113.7059,113.5336,113.6772,1977.0
2024-01-09 12:00:00,118.79,118.79,118.7,118.76,2115.0,113.725,113.725,113.6389,113.6963,2115.0
2024-01-09 12:05:00,118.75,118.81,118.73,118.8,1821.0,113.6867,113.7442,113.6676,113.7346,1821.0
2024-01-09 12:10:00,118.8,118.82,118.71,118.8,4754.0,113.7346,113.7538,113.6484,113.7346,4754.0
2024-01-09 12:15:00,118.8,118.84,118.75,118.75,2963.0,113.7346,113.7729,113.6867,113.6867,2963.0
2024-01-09 12:20:00,118.73,118.78,118.69,118.7,3221.0,113.6676,113.7155,113.6293,113.6389,3221.0
2024-01-09 12:25:00,118.72,118.73,118.7,118.71,3129.0,113.658,113.6676,113.6389,113.6484,3129.0
2024-01-09 12:30:00,118.73,118.75,118.67,118.7,4409.0,113.6676,113.6867,113.6102,113.6389,4409.0
2024-01-09 12:35:00,118.7,118.7,118.66,118.68,1300.0,113.6389,113.6389,113.6006,113.6197,1300.0
2024-01-09 12:40:00,118.69,118.71,118.68,118.7,1292.0,113.6293,113.6484,113.6197,113.6389,1292.0
2024-01-09 12:45:00,118.73,118.73,118.67,118.68,1991.0,113.6676,113.6676,113.6102,113.6197,1991.0
2024-01-09 12:50:00,118.69,118.78,118.67,118.74,10669.0,113.6293,113.7155,113.6102,113.6772,10669.0
2024-01-09 12:55:00,118.68,118.73,118.68,118.7,2827.0,113.6197,113.6676,113.6197,113.6389,2827.0
2024-01-09 13:00:00,118.7,118.85,118.69,118.84,2956.0,113.6389,113.7825,113.6293,113.7729,2956.0
2024-01-09 13:05:00,118.84,118.85,118.62,118.65,2686.0,113.7729,113.7825,113.5623,113.591,2686.0
2024-01-09 13:10:00,118.65,118.7,118.65,118.7,1410.0,113.591,113.6389,113.591,113.6389,1410.0
2024-01-09 13:15:00,118.68,118.68,118.56,118.57,5905.0,113.6197,113.6197,113.5048,113.5144,5905.0
2024-01-09 13:20:00,118.55,118.56,118.47,118.47,4795.0,113.4953,113.5048,113.4187,113.4187,4795.0
2024-01-09 13:25:00,118.47,118.47,118.33,118.36,8005.0,113.4187,113.4187,113.2846,113.3134,8005.0
2024-01-09 13:30:00,118.34,118.43,118.24,118.38,7846.0,113.2942,113.3804,113.1985,113.3325,7846.0
2024-01-09 13:35:00,118.43,118.5,118.41,118.5,952.0,113.3804,113.4474,113.3612,113.4474,952.0
2024-01-09 13:40:00,118.53,118.53,118.44,118.5,2223.0,113.4761,113.4761,113.39,113.4474,2223.0
2024-01-09 13:45:00,118.5,118.61,118.5,118.6,2461.0,113.4474,113.5527,113.4474,113.5431,2461.0
2024-01-09 13:50:00,118.63,118.69,118.63,118.68,2930.0,113.5719,113.6293,113.5719,113.6197,2930.0
2024-01-09 13:55:00,118.66,118.68,118.61,118.62,3650.0,113.6006,113.6197,113.5527,113.5623,3650.0
2024-01-09 14:00:00,118.65,118.65,118.6,118.65,1947.0,113.591,113.591,113.5431,113.591,1947.0
2024-01-09 14:05:00,118.64,118.66,118.61,118.66,2970.0,113.5814,113.6006,113.5527,113.6006,2970.0
2024-01-09 14:10:00,118.66,118.66,118.52,118.53,3919.0,113.6006,113.6006,113.4665,113.4761,3919.0
2024-01-09 14:15:00,118.45,118.66,118.45,118.66,18055.0,113.3995,113.6006,113.3995,113.6006,18055.0
2024-01-09 14:20:00,118.66,118.68,118.58,118.6,13566.0,113.6006,113.6197,113.524,113.5431,13566.0
2024-01-09 14:25:00,118.6,118.63,118.47,118.49,14767.0,113.5431,113.5719,113.4187,113.4378,14767.0
2024-01-09 14:30:00,118.5,118.58,118.49,118.54,9090.0,113.4474,113.524,113.4378,113.4857,9090.0
2024-01-09 14:35:00,118.52,118.52,118.42,118.42,2671.0,113.4665,113.4665,113.3708,113.3708,2671.0
2024-01-09 14:40:00,118.44,118.44,118.37,118.39,2146.0,113.39,113.39,113.3229,113.3421,2146.0
2024-01-09 14:45:00,118.39,118.5,118.39,118.5,3566.0,113.3421,113.4474,113.3421,113.4474,3566.0
2024-01-09 14:50:00,118.5,118.51,118.39,118.47,2585.0,113.4474,113.457,113.3421,113.4187,2585.0
2024-01-09 14:55:00,118.47,118.6,118.47,118.58,18797.0,113.4187,113.5431,113.4187,113.524,18797.0
2024-01-09 15:00:00,118.59,118.68,118.57,118.6,7058.0,113.5336,113.6197,113.5144,113.5431,7058.0
2024-01-09 15:05:00,118.62,118.63,118.43,118.51,2067.0,113.5623,113.5719,113.3804,113.457,2067.0
2024-01-09 15:10:00,118.53,118.59,118.5,118.55,3544.0,113.4761,113.5336,113.4474,113.4953,3544.0
2024-01-09 15:15:00,118.56,118.73,118.55,118.73,16369.0,113.5048,113.6676,113.4953,113.6676,16369.0
2024-01-09 15:20:00,118.73,118.82,118.69,118.7,11652.0,113.6676,113.7538,113.6293,113.6389,11652.0
2024-01-09 15:25:00,118.72,118.75,118.67,118.68,9529.0,113.658,113.6867,113.6102,113.6197,9529.0
2024-01-09 15:30:00,118.69,118.69,118.6,118.65,10844.0,113.6293,113.6293,113.5431,113.591,10844.0
2024-01-09 15:35:00,118.63,118.71,118.63,118.71,6537.0,113.5719,113.6484,113.5719,113.6484,6537.0
2024-01-09 15:40:00,118.72,118.72,118.6,118.66,11232.0,113.658,113.658,113.5431,113.6006,11232.0
2024-01-09 15:45:00,118.6,118.75,118.59,118.66,12877.0,113.5431,113.6867,113.5336,113.6006,12877.0
2024-01-09 15:50:00,118.65,118.78,118.58,118.71,35320.0,113.591,113.7155,113.524,113.6484,35320.0
2024-01-09 15:55:00,118.7,118.77,118.55,118.66,79721.0,113.6389,113.7059,113.4953,113.6006,79721.0
2024-01-10 09:30:00,118.7,119.26,118.41,118.41,27364.0,113.6389,114.175,113.3612,113.3612,27364.0
2024-01-10 09:35:00,118.43,118.85,118.42,118.67,9429.0,113.3804,113.7825,113.3708,113.6102,9429.0
2024-01-10 09:40:00,118.66,118.73,118.41,118.41,3182.0,113.6006,113.6676,113.3612,113.3612,3182.0
2024-01-10 09:45:00,118.51,118.51,118.28,118.37,3791.0,113.457,113.457,113.2368,113.3229,3791.0
2024-01-10 09:50:00,118.46,118.61,118.17,118.31,6122.0,113.4091,113.5527,113.1315,113.2655,6122.0
2024-01-10 09:55:00,118.35,118.51,118.24,118.42,5439.0,113.3038,113.457,113.1985,113.3708,5439.0
2024-01-10 10:00:00,118.32,118.59,118.24,118.59,5656.0,113.2751,113.5336,113.1985,113.5336,5656.0
2024-01-10 10:05:00,118.5,118.51,118.24,118.39,5754.0,113.4474,113.457,113.1985,113.3421,5754.0
2024-01-10 10:10:00,118.38,118.49,118.31,118.31,5191.0,113.3325,113.4378,113.2655,113.2655,5191.0
2024-01-10 10:15:00,118.32,118.54,118.31,118.43,5601.0,113.2751,113.4857,113.2655,113.3804,5601.0
2024-01-10 10:20:00,118.39,118.55,118.3,118.33,4176.0,113.3421,113.4953,113.2559,113.2846,4176.0
2024-01-10 10:25:00,118.3,118.63,118.26,118.46,10707.0,113.2559,113.5719,113.2176,113.4091,10707.0
2024-01-10 10:30:00,118.54,118.6,118.47,118.5,2265.0,113.4857,113.5431,113.4187,113.4474,2265.0
2024-01-10 10:35:00,118.53,118.56,118.48,118.52,3228.0,113.4761,113.5048,113.4283,113.4665,3228.0
2024-01-10 10:40:00,118.48,118.51,118.41,118.42,1600.0,113.4283,113.457,113.3612,113.3708,1600.0
2024-01-10 10:45:00,118.4,118.4,118.35,118.37,848.0,113.3517,113.3517,113.3038,113.3229,848.0
2024-01-10 10:50:00,118.35,118.43,118.33,118.39,1901.0,113.3038,113.3804,113.2846,113.3421,1901.0
2024-01-10 10:55:00,118.41,118.41,118.33,118.34,3126.0,113.3612,113.3612,113.2846,113.2942,3126.0
2024-01-10 11:00:00,118.38,118.38,118.29,118.32,1429.0,113.3325,113.3325,113.2464,113.2751,1429.0
2024-01-10 11:05:00,118.29,118.4,118.26,118.39,4492.0,113.2464,113.3517,113.2176,113.3421,4492.0
2024-01-10 11:10:00,118.33,118.34,118.18,118.23,2619.0,113.2846,113.2942,113.141,113.1889,2619.0
2024-01-10 11:15:00,118.21,118.25,118.16,118.2,2312.0,113.1698,113.2081,113.1219,113.1602,2312.0
2024-01-10 11:20:00,118.22,118.31,118.18,118.18,2447.0,113.1793,113.2655,113.141,113.141,2447.0
2024-01-10 11:25:00,118.22,118.27,118.2,118.2,1600.0,113.1793,113.2272,113.1602,113.1602,1600.0
2024-01-10 11:30:00,118.23,118.3,118.2,118.29,1785.0,113.1889,113.2559,113.1602,113.2464,1785.0
2024-01-10 11:35:00,118.32,118.33,118.32,118.32,500.0,113.2751,113.2846,113.2751,113.2751,500.0
2024-01-10 11:40:00,118.39,118.47,118.38,118.42,2564.0,113.3421,113.4187,113.3325,113.3708,2564.0
2024-01-10 11:45:00,118.42,118.46,118.33,118.34,3383.0,113.3708,113.4091,113.2846,113.2942,3383.0
2024-01-10 11:50:00,118.33,118.37,118.24,118.37,1416.0,113.2846,113.3229,113.1985,113.3229,1416.0
2024-01-10 11:55:00,118.32,118.42,118.32,118.35,1038.0,113.2751,113.3708,113.2751,113.3038,1038.0
2024-01-10 12:00:00,118.38,118.49,118.34,118.47,4908.0,113.3325,113.4378,113.2942,113.4187,4908.0
2024-01-10 12:05:00,118.47,118.54,118.47,118.52,6696.0,113.4187,113.4857,113.4187,113.4665,6696.0
2024-01-10 12:10:00,118.48,118.55,118.46,118.55,4695.0,113.4283,113.4953,113.4091,113.4953,4695.0
2024-01-10 12:15:00,118.55,118.56,118.52,118.56,700.0,113.4953,113.5048,113.4665,113.5048,700.0
2024-01-10 12:20:00,118.52,118.58,118.52,118.53,3305.0,113.4665,113.524,113.4665,113.4761,3305.0
2024-01-10 12:25:00,118.53,118.6,118.52,118.59,5244.0,113.4761,113.5431,113.4665,113.5336,5244.0
2024-01-10 12:30:00,118.62,118.63,118.58,118.6,3250.0,113.5623,113.5719,113.524,113.5431,3250.0
2024-01-10 12:35:00,118.57,118.65,118.56,118.65,6889.0,113.5144,113.591,113.5048,113.591,6889.0
2024-01-10 12:40:00,118.63,118.66,118.58,118.63,1764.0,113.5719,113.6006,113.524,113.5719,1764.0
2024-01-10 12:45:00,118.6,118.65,118.56,118.65,3738.0,113.5431,113.591,113.5048,113.591,3738.0
2024-01-10 12:50:00,118.66,118.68,118.6,118.63,6425.0,113.6006,113.6197,113.5431,113.5719,6425.0
2024-01-10 12:55:00,118.62,118.69,118.6,118.69,2364.0,113.5623,113.6293,113.5431,113.6293,2364.0
2024-01-10 13:00:00,118.64,118.87,118.59,118.87,3732.0,113.5814,113.8016,113.5336,113.8016,3732.0
2024-01-10 13:05:00,118.91,118.92,118.78,118.79,2101.0,113.8399,113.8495,113.7155,113.725,2101.0
2024-01-10 13:10:00,118.8,118.81,118.67,118.79,5424.0,113.7346,113.7442,113.6102,113.725,5424.0
2024-01-10 13:15:00,118.76,118.89,118.76,118.87,3511.0,113.6963,113.8208,113.6963,113.8016,3511.0
2024-01-10 13:20:00,118.85,118.87,118.8,118.87,2162.0,113.7825,113.8016,113.7346,113.8016,2162.0
2024-01-10 13:25:00,118.86,118.86,118.79,118.82,1221.0,113.7921,113.7921,113.725,113.7538,1221.0
2024-01-10 13:30:00,118.76,118.79,118.76,118.78,4197.0,113.6963,113.725,113.6963,113.7155,4197.0
2024-01-10 13:35:00,118.75,118.76,118.67,118.72,3707.0,113.6867,113.6963,113.6102,113.658,3707.0
2024-01-10 13:40:00,118.73,118.74,118.7,118.71,2640.0,113.6676,113.6772,113.6389,113.6484,2640.0
2024-01-10 13:45:00,118.73,118.75,118.69,118.73,1710.0,113.6676,113.6867,113.6293,113.6676,1710.0
2024-01-10 13:50:00,118.75,118.75,118.66,118.72,3953.0,113.6867,113.6867,113.6006,113.658,3953.0
2024-01-10 13:55:00,118.71,118.77,118.66,118.75,5972.0,113.6484,113.7059,113.6006,113.6867,5972.0
2024-01-10 14:00:00,118.73,118.73,118.66,118.7,2964.0,113.6676,113.6676,113.6006,113.6389,2964.0
2024-01-10 14:05:00,118.69,118.76,118.69,118.72,3574.0,113.6293,113.6963,113.6293,113.658,3574.0
2024-01-10 14:10:00,118.74,118.85,118.73,118.81,6769.0,113.6772,113.7825,113.6676,113.7442,6769.0
2024-01-10 14:15:00,118.78,118.82,118.75,118.8,2013.0,113.7155,113.7538,113.6867,113.7346,2013.0
2024-01-10 14:20:00,118.73,118.73,118.65,118.72,2846.0,113.6676,113.6676,113.591,113.658,2846.0
2024-01-10 14:25:00,118.73,118.78,118.72,118.76,2404.0,113.6676,113.7155,113.658,113.6963,2404.0
2024-01-10 14:30:00,118.75,118.8,118.75,118.75,4223.0,113.6867,113.7346,113.6867,113.6867,4223.0
2024-01-10 14:35:00,118.75,118.75,118.66,118.7,2131.0,113.6867,113.6867,113.6006,113.6389,2131.0
2024-01-10 14:40:00,118.71,118.84,118.71,118.84,3812.0,113.6484,113.7729,113.6484,113.7729,3812.0
2024-01-10 14:45:00,118.83,118.86,118.81,118.82,2852.0,113.7633,113.7921,113.7442,113.7538,2852.0
2024-01-10 14:50:00,118.82,118.89,118.81,118.82,3171.0,113.7538,113.8208,113.7442,113.7538,3171.0
2024-01-10 14:55:00,118.81,118.89,118.81,118.88,4924.0,113.7442,113.8208,113.7442,113.8112,4924.0
2024-01-10 15:00:00,118.91,119.04,118.89,119.04,4864.0,113.8399,113.9644,113.8208,113.9644,4864.0
2024-01-10 15:05:00,119.03,119.18,119.03,119.13,4783.0,113.9548,114.0984,113.9548,114.0505,4783.0
2024-01-10 15:10:00,119.12,119.12,118.99,119.04,6241.0,114.041,114.041,113.9165,113.9644,6241.0
2024-01-10 15:15:00,119.0,119.1,118.99,118.99,4306.0,113.9261,114.0218,113.9165,113.9165,4306.0
2024-01-10 15:20:00,119.0,119.02,118.78,118.79,6222.0,113.9261,113.9452,113.7155,113.725,6222.0
2024-01-10 15:25:00,118.79,118.88,118.73,118.73,4891.0,113.725,113.8112,113.6676,113.6676,4891.0
2024-01-10 15:30:00,118.71,118.76,118.68,118.71,20504.0,113.6484,113.6963,113.6197,113.6484,20504.0
2024-01-10 15:35:00,118.69,118.94,118.68,118.88,14633.0,113.6293,113.8686,113.6197,113.8112,14633.0
2024-01-10 15:40:00,118.87,118.9,118.78,118.78,7289.0,113.8016,113.8303,113.7155,113.7155,7289.0
2024-01-10 15:45:00,118.76,118.82,118.7,118.7,7529.0,113.6963,113.7538,113.6389,113.6389,7529.0
2024-01-10 15:50:00,118.71,118.92,118.67,118.88,21689.0,113.6484,113.8495,113.6102,113.8112,21689.0
2024-01-10 15:55:00,118.91,118.95,118.83,118.87,58307.0,113.8399,113.8782,113.7633,113.8016,58307.0
2024-01-11 09:30:00,118.97,119.11,118.33,118.37,15485.0,113.8974,114.0314,113.2846,113.3229,15485.0
2024-01-11 09:35:00,118.5,118.74,118.48,118.58,3029.0,113.4474,113.6772,113.4283,113.524,3029.0
2024-01-11 09:40:00,118.68,118.68,118.29,118.37,4075.0,113.6197,113.6197,113.2464,113.3229,4075.0
2024-01-11 09:45:00,118.44,118.77,118.44,118.65,24430.0,113.39,113.7059,113.39,113.591,24430.0
2024-01-11 09:50:00,118.68,118.75,118.44,118.74,10854.0,113.6197,113.6867,113.39,113.6772,10854.0
2024-01-11 09:55:00,118.73,118.82,118.51,118.72,8848.0,113.6676,113.7538,113.457,113.658,8848.0
2024-01-11 10:00:00,118.73,118.76,118.62,118.64,14482.0,113.6676,113.6963,113.5623,113.5814,14482.0
2024-01-11 10:05:00,118.67,118.73,118.51,118.67,15464.0,113.6102,113.6676,113.457,113.6102,15464.0
2024-01-11 10:10:00,118.67,118.67,118.49,118.58,44798.0,113.6102,113.6102,113.4378,113.524,44798.0
2024-01-11 10:15:00,118.53,118.62,118.48,118.59,15019.0,113.4761,113.5623,113.4283,113.5336,15019.0
2024-01-11 10:20:00,118.6,118.72,118.59,118.67,29491.0,113.5431,113.658,113.5336,113.6102,29491.0
2024-01-11 10:25:00,118.64,118.65,118.45,118.53,15778.0,113.5814,113.591,113.3995,113.4761,15778.0
2024-01-11 10:30:00,118.51,118.63,118.47,118.47,16725.0,113.457,113.5719,113.4187,113.4187,16725.0
2024-01-11 10:35:00,118.45,118.64,118.36,118.6,11892.0,113.3995,113.5814,113.3134,113.5431,11892.0
2024-01-11 10:40:00,118.56,118.72,118.53,118.68,10191.0,113.5048,113.658,113.4761,113.6197,10191.0
2024-01-11 10:45:00,118.65,118.65,118.51,118.56,13941.0,113.591,113.591,113.457,113.5048,13941.0
2024-01-11 10:50:00,118.57,118.57,118.24,118.33,9342.0,113.5144,113.5144,113.1985,113.2846,9342.0
2024-01-11 10:55:00,118.33,118.34,118.21,118.29,6371.0,113.2846,113.2942,113.1698,113.2464,6371.0
2024-01-11 11:00:00,118.27,118.29,118.17,118.2,5878.0,113.2272,113.2464,113.1315,113.1602,5878.0
2024-01-11 11:05:00,118.19,118.2,118.05,118.09,6539.0,113.1506,113.1602,113.0166,113.0549,6539.0
2024-01-11 11:10:00,118.1,118.28,118.1,118.15,32774.0,113.0645,113.2368,113.0645,113.1123,32774.0
2024-01-11 11:15:00,118.1,118.29,118.09,118.27,24056.0,113.0645,113.2464,113.0549,113.2272,24056.0
2024-01-11 11:20:00,118.25,118.3,118.07,118.1,10245.0,113.2081,113.2559,113.0357,113.0645,10245.0
2024-01-11 11:25:00,118.1,118.1,117.98,118.06,12707.0,113.0645,113.0645,112.9496,113.0262,12707.0
2024-01-11 11:30:00,118.06,118.13,118.04,118.12,19301.0,113.0262,113.0932,113.007,113.0836,19301.0
2024-01-11 11:35:00,118.11,118.16,117.89,117.89,17947.0,113.074,113.1219,112.8634,112.8634,17947.0
2024-01-11 11:40:00,117.91,118.06,117.88,117.98,12850.0,112.8826,113.0262,112.8538,112.9496,12850.0
2024-01-11 11:45:00,118.01,118.13,117.9,118.13,6914.0,112.9783,113.0932,112.873,113.0932,6914.0
2024-01-11 11:50:00,118.09,118.12,117.91,117.93,3457.0,113.0549,113.0836,112.8826,112.9017,3457.0
2024-01-11 11:55:00,117.87,117.9,117.8,117.87,5357.0,112.8443,112.873,112.7772,112.8443,5357.0
2024-01-11 12:00:00,117.87,117.96,117.86,117.96,5398.0,112.8443,112.9304,112.8347,112.9304,5398.0
2024-01-11 12:05:00,117.93,117.95,117.82,117.84,4311.0,112.9017,112.9209,112.7964,112.8155,4311.0
2024-01-11 12:10:00,117.87,117.94,117.84,117.93,4200.0,112.8443,112.9113,112.8155,112.9017,4200.0
2024-01-11 12:15:00,117.93,117.95,117.86,117.86,4781.0,112.9017,112.9209,112.8347,112.8347,4781.0
2024-01-11 12:20:00,117.87,117.93,117.8,117.9,3546.0,112.8443,112.9017,112.7772,112.873,3546.0
2024-01-11 12:25:00,117.89,117.97,117.88,117.89,2700.0,112.8634,112.94,112.8538,112.8634,2700.0
2024-01-11 12:30:00,117.82,117.91,117.79,117.81,4467.0,112.7964,112.8826,112.7677,112.7868,4467.0
2024-01-11 12:35:00,117.8,117.86,117.78,117.86,3414.0,112.7772,112.8347,112.7581,112.8347,3414.0
2024-01-11 12:40:00,117.91,118.02,117.88,117.98,5572.0,112.8826,112.9879,112.8538,112.9496,5572.0
2024-01-11 12:45:00,118.03,118.05,117.96,118.0,9466.0,112.9974,113.0166,112.9304,112.9687,9466.0
2024-01-11 12:50:00,117.95,118.07,117.95,118.07,3385.0,112.9209,113.0357,112.9209,113.0357,3385.0
2024-01-11 12:55:00,118.06,118.08,117.98,118.02,7824.0,113.0262,113.0453,112.9496,112.9879,7824.0
2024-01-11 13:00:00,118.04,118.25,118.03,118.23,6792.0,113.007,113.2081,112.9974,113.1889,6792.0
2024-01-11 13:05:00,118.23,118.28,118.2,118.27,3754.0,113.1889,113.2368,113.1602,113.2272,3754.0
2024-01-11 13:10:00,118.28,118.41,118.27,118.38,4307.0,113.2368,113.3612,113.2272,113.3325,4307.0
2024-01-11 13:15:00,118.39,118.44,118.33,118.39,5910.0,113.3421,113.39,113.2846,113.3421,5910.0
2024-01-11 13:20:00,118.36,118.37,118.31,118.36,5235.0,113.3134,113.3229,113.2655,113.3134,5235.0
2024-01-11 13:25:00,118.34,118.38,118.22,118.38,2950.0,113.2942,113.3325,113.1793,113.3325,2950.0
2024-01-11 13:30:00,118.38,118.39,118.27,118.31,5285.0,113.3325,113.3421,113.2272,113.2655,5285.0
2024-01-11 13:35:00,118.32,118.43,118.31,118.39,3780.0,113.2751,113.3804,113.2655,113.3421,3780.0
2024-01-11 13:40:00,118.38,118.4,118.34,118.36,2000.0,113.3325,113.3517,113.2942,113.3134,2000.0
2024-01-11 13:45:00,118.37,118.38,118.32,118.38,4204.0,113.3229,113.3325,113.2751,113.3325,4204.0
2024-01-11 13:50:00,118.37,118.51,118.35,118.46,5092.0,113.3229,113.457,113.3038,113.4091,5092.0
2024-01-11 13:55:00,118.47,118.58,118.46,118.53,2635.0,113.4187,113.524,113.4091,113.4761,2635.0
2024-01-11 14:00:00,118.56,118.65,118.54,118.54,4717.0,113.5048,113.591,113.4857,113.4857,4717.0
2024-01-11 14:05:00,118.55,118.62,118.53,118.53,7024.0,113.4953,113.5623,113.4761,113.4761,7024.0
2024-01-11 14:10:00,118.55,118.65,118.53,118.65,3864.0,113.4953,113.591,113.4761,113.591,3864.0
2024-01-11 14:15:00,118.64,118.65,118.55,118.55,3463.0,113.5814,113.591,113.4953,113.4953,3463.0
2024-01-11 14:20:00,118.53,118.58,118.48,118.48,4210.0,113.4761,113.524,113.4283,113.4283,4210.0
2024-01-11 14:25:00,118.52,118.69,118.52,118.69,3472.0,113.4665,113.6293,113.4665,113.6293,3472.0
2024-01-11 14:30:00,118.67,118.7,118.56,118.59,4716.0,113.6102,113.6389,113.5048,113.5336,4716.0
2024-01-11 14:35:00,118.57,118.65,118.56,118.59,4046.0,113.5144,113.591,113.5048,113.5336,4046.0
2024-01-11 14:40:00,118.61,118.71,118.55,118.55,4504.0,113.5527,113.6484,113.4953,113.4953,4504.0
2024-01-11 14:45:00,118.55,118.66,118.54,118.62,5668.0,113.4953,113.6006,113.4857,113.5623,5668.0
2024-01-11 14:50:00,118.61,118.66,118.59,118.63,2977.0,113.5527,113.6006,113.5336,113.5719,2977.0
2024-01-11 14:55:00,118.62,118.72,118.62,118.68,5027.0,113.5623,113.658,113.5623,113.6197,5027.0
2024-01-11 15:00:00,118.69,118.69,118.54,118.6,5530.0,113.6293,113.6293,113.4857,113.5431,5530.0
2024-01-11 15:05:00,118.62,118.66,118.58,118.6,5693.0,113.5623,113.6006,113.524,113.5431,5693.0
2024-01-11 15:10:00,118.55,118.65,118.45,118.58,5328.0,113.4953,113.591,113.3995,113.524,5328.0
2024-01-11 15:15:00,118.56,118.56,118.43,118.51,10765.0,113.5048,113.5048,113.3804,113.457,10765.0
2024-01-11 15:20:00,118.54,118.6,118.48,118.57,8611.0,113.4857,113.5431,113.4283,113.5144,8611.0
2024-01-11 15:25:00,118.56,118.7,118.55,118.58,15337.0,113.5048,113.6389,113.4953,113.524,15337.0
2024-01-11 15:30:00,118.57,118.76,118.57,118.68,18592.0,113.5144,113.6963,113.5144,113.6197,18592.0
2024-01-11 15:35:00,118.68,118.7,118.61,118.64,16530.0,113.6197,113.6389,113.5527,113.5814,16530.0
2024-01-11 15:40:00,118.65,118.85,118.64,118.85,20136.0,113.591,113.7825,113.5814,113.7825,20136.0
2024-01-11 15:45:00,118.86,118.97,118.82,118.94,36104.0,113.7921,113.8974,113.7538,113.8686,36104.0
2024-01-11 15:50:00,118.92,119.07,118.88,119.03,63776.0,113.8495,113.9931,113.8112,113.9548,63776.0
2024-01-11 15:55:00,119.05,119.23,119.03,119.12,108566.0,113.9739,114.1463,113.9548,114.041,108566.0
2024-01-12 09:30:00,119.98,120.37,119.45,119.46,16802.0,114.8643,115.2377,114.3569,114.3665,16802.0
2024-01-12 09:35:00,119.27,119.64,119.27,119.62,1323.0,114.1846,114.5388,114.1846,114.5196,1323.0
2024-01-12 09:40:00,119.57,119.61,119.45,119.46,743.0,114.4718,114.5101,114.3569,114.3665,743.0
2024-01-12 09:45:00,119.39,119.49,119.27,119.27,3928.0,114.2995,114.3952,114.1846,114.1846,3928.0
2024-01-12 09:50:00,119.28,119.28,119.12,119.14,4021.0,114.1941,114.1941,114.041,114.0601,4021.0
2024-01-12 09:55:00,119.2,119.24,118.96,119.02,2241.0,114.1176,114.1558,113.8878,113.9452,2241.0
2024-01-12 10:00:00,119.08,119.11,118.86,119.1,7280.0,114.0027,114.0314,113.7921,114.0218,7280.0
2024-01-12 10:05:00,119.07,119.07,118.94,119.0,6528.0,113.9931,113.9931,113.8686,113.9261,6528.0
2024-01-12 10:10:00,118.99,119.11,118.79,118.88,7315.0,113.9165,114.0314,113.725,113.8112,7315.0
2024-01-12 10:15:00,118.83,119.12,118.82,118.93,7230.0,113.7633,114.041,113.7538,113.8591,7230.0
2024-01-12 10:20:00,118.93,118.98,118.82,118.96,8247.0,113.8591,113.9069,113.7538,113.8878,8247.0
2024-01-12 10:25:00,118.98,119.1,118.95,118.99,3520.0,113.9069,114.0218,113.8782,113.9165,3520.0
2024-01-12 10:30:00,119.07,119.24,119.04,119.09,3088.0,113.9931,114.1558,113.9644,114.0122,3088.0
2024-01-12 10:35:00,119.1,119.12,118.91,118.95,5375.0,114.0218,114.041,113.8399,113.8782,5375.0
2024-01-12 10:40:00,119.0,119.07,118.91,119.07,4171.0,113.9261,113.9931,113.8399,113.9931,4171.0
2024-01-12 10:45:00,119.03,119.07,118.87,118.87,5703.0,113.9548,113.9931,113.8016,113.8016,5703.0
2024-01-12 10:50:00,118.92,118.98,118.91,118.97,3268.0,113.8495,113.9069,113.8399,113.8974,3268.0
2024-01-12 10:55:00,118.95,119.05,118.94,118.97,3727.0,113.8782,113.9739,113.8686,113.8974,3727.0
2024-01-12 11:00:00,118.97,119.11,118.91,119.06,6732.0,113.8974,114.0314,113.8399,113.9835,6732.0
2024-01-12 11:05:00,119.02,119.12,119.0,119.08,3918.0,113.9452,114.041,113.9261,114.0027,3918.0
2024-01-12 11:10:00,119.1,119.19,119.05,119.05,2477.0,114.0218,114.108,113.9739,113.9739,2477.0
2024-01-12 11:15:00,119.05,119.18,119.04,119.15,3371.0,113.9739,114.0984,113.9644,114.0697,3371.0
2024-01-12 11:20:00,119.12,119.17,119.04,119.14,4584.0,114.041,114.0888,113.9644,114.0601,4584.0
2024-01-12 11:25:00,119.16,119.2,119.13,119.13,2191.0,114.0793,114.1176,114.0505,114.0505,2191.0
2024-01-12 11:30:00,119.15,119.27,119.15,119.24,7573.0,114.0697,114.1846,114.0697,114.1558,7573.0
2024-01-12 11:35:00,119.24,119.27,118.9,118.95,5074.0,114.1558,114.1846,113.8303,113.8782,5074.0
2024-01-12 11:40:00,119.01,119.03,118.97,119.02,1359.0,113.9357,113.9548,113.8974,113.9452,1359.0
2024-01-12 11:45:00,118.97,119.04,118.87,119.04,13416.0,113.8974,113.9644,113.8016,113.9644,13416.0
2024-01-12 11:50:00,119.04,119.1,118.99,119.09,2401.0,113.9644,114.0218,113.9165,114.0122,2401.0
2024-01-12 11:55:00,119.05,119.1,119.0,119.08,2644.0,113.9739,114.0218,113.9261,114.0027,2644.0
2024-01-12 12:00:00,119.11,119.11,119.02,119.06,3629.0,114.0314,114.0314,113.9452,113.9835,3629.0
2024-01-12 12:05:00,119.08,119.21,119.08,119.2,3774.0,114.0027,114.1271,114.0027,114.1176,3774.0
2024-01-12 12:10:00,119.23,119.27,119.19,119.24,4509.0,114.1463,114.1846,114.108,114.1558,4509.0
2024-01-12 12:15:00,119.23,119.35,119.22,119.35,2313.0,114.1463,114.2612,114.1367,114.2612,2313.0
2024-01-12 12:20:00,119.36,119.45,119.32,119.32,3842.0,114.2707,114.3569,114.2324,114.2324,3842.0
2024-01-12 12:25:00,119.3,119.32,119.23,119.31,8461.0,114.2133,114.2324,114.1463,114.2229,8461.0
2024-01-12 12:30:00,119.35,119.39,119.31,119.36,2338.0,114.2612,114.2995,114.2229,114.2707,2338.0
2024-01-12 12:35:00,119.32,119.34,119.27,119.33,2695.0,114.2324,114.2516,114.1846,114.242,2695.0
2024-01-12 12:40:00,119.34,119.34,119.24,119.26,1638.0,114.2516,114.2516,114.1558,114.175,1638.0
2024-01-12 12:45:00,119.27,119.28,119.15,119.18,1967.0,114.1846,114.1941,114.0697,114.0984,1967.0
2024-01-12 12:50:00,119.22,119.41,119.21,119.41,2990.0,114.1367,114.3186,114.1271,114.3186,2990.0
2024-01-12 12:55:00,119.4,119.4,119.26,119.34,2891.0,114.309,114.309,114.175,114.2516,2891.0
2024-01-12 13:00:00,119.33,119.42,119.32,119.42,1811.0,114.242,114.3282,114.2324,114.3282,1811.0
2024-01-12 13:05:00,119.4,119.46,119.38,119.43,4033.0,114.309,114.3665,114.2899,114.3377,4033.0
2024-01-12 13:10:00,119.45,119.48,119.38,119.45,3189.0,114.3569,114.3856,114.2899,114.3569,3189.0
2024-01-12 13:15:00,119.41,119.44,119.39,119.43,1752.0,114.3186,114.3473,114.2995,114.3377,1752.0
2024-01-12 13:20:00,119.43,119.48,119.39,119.4,5075.0,114.3377,114.3856,114.2995,114.309,5075.0
2024-01-12 13:25:00,119.43,119.52,119.41,119.5,2214.0,114.3377,114.4239,114.3186,114.4048,2214.0
2024-01-12 13:30:00,119.52,119.55,119.45,119.5,2224.0,114.4239,114.4526,114.3569,114.4048,2224.0
2024-01-12 13:35:00,119.51,119.52,119.48,119.52,3042.0,114.4143,114.4239,114.3856,114.4239,3042.0
2024-01-12 13:40:00,119.57,119.6,119.53,119.54,2297.0,114.4718,114.5005,114.4335,114.4431,2297.0
2024-01-12 13:45:00,119.55,119.55,119.48,119.54,2040.0,114.4526,114.4526,114.3856,114.4431,2040.0
2024-01-12 13:50:00,119.53,119.53,119.48,119.51,2315.0,114.4335,114.4335,114.3856,114.4143,2315.0
2024-01-12 13:55:00,119.55,119.61,119.54,119.59,1705.0,114.4526,114.5101,114.4431,114.4909,1705.0
2024-01-12 14:00:00,119.57,119.67,119.57,119.66,2371.0,114.4718,114.5675,114.4718,114.5579,2371.0
2024-01-12 14:05:00,119.67,119.69,119.61,119.65,4085.0,114.5675,114.5867,114.5101,114.5484,4085.0
2024-01-12 14:10:00,119.64,119.72,119.61,119.66,2518.0,114.5388,114.6154,114.5101,114.5579,2518.0
2024-01-12 14:15:00,119.68,119.71,119.61,119.61,2051.0,114.5771,114.6058,114.5101,114.5101,2051.0
2024-01-12 14:20:00,119.63,119.65,119.56,119.64,4247.0,114.5292,114.5484,114.4622,114.5388,4247.0
2024-01-12 14:25:00,119.63,119.67,119.6,119.66,5173.0,114.5292,114.5675,114.5005,114.5579,5173.0
2024-01-12 14:30:00,119.67,119.67,119.56,119.59,3641.0,114.5675,114.5675,114.4622,114.4909,3641.0
2024-01-12 14:35:00,119.59,119.67,119.57,119.65,4794.0,114.4909,114.5675,114.4718,114.5484,4794.0
2024-01-12 14:40:00,119.67,119.69,119.64,119.67,2102.0,114.5675,114.5867,114.5388,114.5675,2102.0
2024-01-12 14:45:00,119.65,119.65,119.56,119.58,4819.0,114.5484,114.5484,114.4622,114.4814,4819.0
2024-01-12 14:50:00,119.59,119.66,119.57,119.65,5270.0,114.4909,114.5579,114.4718,114.5484,5270.0
2024-01-12 14:55:00,119.64,119.65,119.57,119.61,2894.0,114.5388,114.5484,114.4718,114.5101,2894.0
2024-01-12 15:00:00,119.62,119.63,119.57,119.63,4860.0,114.5196,114.5292,114.4718,114.5292,4860.0
2024-01-12 15:05:00,119.62,119.73,119.61,119.68,4417.0,114.5196,114.625,114.5101,114.5771,4417.0
2024-01-12 15:10:00,119.67,119.71,119.64,119.65,4998.0,114.5675,114.6058,114.5388,114.5484,4998.0
2024-01-12 15:15:00,119.64,119.7,119.6,119.63,6922.0,114.5388,114.5962,114.5005,114.5292,6922.0
2024-01-12 15:20:00,119.61,119.62,119.52,119.58,5621.0,114.5101,114.5196,114.4239,114.4814,5621.0
2024-01-12 15:25:00,119.61,119.71,119.59,119.69,6928.0,114.5101,114.6058,114.4909,114.5867,6928.0
2024-01-12 15:30:00,119.69,119.77,119.66,119.73,6434.0,114.5867,114.6632,114.5579,114.625,6434.0
2024-01-12 15:35:00,119.72,119.72,119.61,119.62,6702.0,114.6154,114.6154,114.5101,114.5196,6702.0
2024-01-12 15:40:00,119.61,119.65,119.56,119.64,11047.0,114.5101,114.5484,114.4622,114.5388,11047.0
2024-01-12 15:45:00,119.62,119.73,119.61,119.72,16352.0,114.5196,114.625,114.5101,114.6154,16352.0
2024-01-12 15:50:00,119.73,119.84,119.67,119.84,28561.0,114.625,114.7303,114.5675,114.7303,28561.0
2024-01-12 15:55:00,119.84,119.87,119.68,119.68,90688.0,114.7303,114.759,114.5771,114.5771,90688.0
2024-01-16 09:30:00,119.36,119.36,118.65,118.8,17414.0,114.2707,114.2707,113.591,113.7346,17414.0
2024-01-16 09:35:00,118.84,119.1,118.75,118.87,4740.0,113.7729,114.0218,113.6867,113.8016,4740.0
2024-01-16 09:40:00,118.85,118.86,118.63,118.8,7858.0,113.7825,113.7921,113.5719,113.7346,7858.0
2024-01-16 09:45:00,118.71,118.83,118.64,118.83,6004.0,113.6484,113.7633,113.5814,113.7633,6004.0
2024-01-16 09:50:00,118.84,119.14,118.64,119.02,11282.0,113.7729,114.0601,113.5814,113.9452,11282.0
2024-01-16 09:55:00,119.06,119.43,118.99,119.43,6405.0,113.9835,114.3377,113.9165,114.3377,6405.0
2024-01-16 10:00:00,119.43,119.43,119.25,119.32,8362.0,114.3377,114.3377,114.1654,114.2324,8362.0
2024-01-16 10:05:00,119.28,119.53,119.19,119.53,10030.0,114.1941,114.4335,114.108,114.4335,10030.0
2024-01-16 10:10:00,119.46,119.6,119.34,119.58,11928.0,114.3665,114.5005,114.2516,114.4814,11928.0
2024-01-16 10:15:00,119.59,119.61,119.46,119.51,3495.0,114.4909,114.5101,114.3665,114.4143,3495.0
2024-01-16 10:20:00,119.58,119.66,119.5,119.53,5515.0,114.4814,114.5579,114.4048,114.4335,5515.0
2024-01-16 10:25:00,119.63,119.72,119.52,119.62,3303.0,114.5292,114.6154,114.4239,114.5196,3303.0
2024-01-16 10:30:00,119.55,119.65,119.44,119.65,8459.0,114.4526,114.5484,114.3473,114.5484,8459.0
2024-01-16 10:35:00,119.61,119.71,119.52,119.71,10421.0,114.5101,114.6058,114.4239,114.6058,10421.0
2024-01-16 10:40:00,119.67,119.81,119.67,119.73,5595.0,114.5675,114.7015,114.5675,114.625,5595.0
2024-01-16 10:45:00,119.73,119.77,119.62,119.62,9608.0,114.625,114.6632,114.5196,114.5196,9608.0
2024-01-16 10:50:00,119.67,119.71,119.58,119.71,7690.0,114.5675,114.6058,114.4814,114.6058,7690.0
2024-01-16 10:55:00,119.7,119.78,119.55,119.55,7928.0,114.5962,114.6728,114.4526,114.4526,7928.0
2024-01-16 11:00:00,119.46,119.46,118.94,119.41,17051.0,114.3665,114.3665,113.8686,114.3186,17051.0
2024-01-16 11:05:00,119.48,119.62,119.39,119.4,12362.0,114.3856,114.5196,114.2995,114.309,12362.0
2024-01-16 11:10:00,119.39,119.45,119.25,119.4,12434.0,114.2995,114.3569,114.1654,114.309,12434.0
2024-01-16 11:15:00,119.39,119.61,119.33,119.5,18124.0,114.2995,114.5101,114.242,114.4048,18124.0
2024-01-16 11:20:00,119.53,119.74,119.47,119.56,8362.0,114.4335,114.6345,114.376,114.4622,8362.0
2024-01-16 11:25:00,119.56,119.63,119.48,119.54,9467.0,114.4622,114.5292,114.3856,114.4431,9467.0
2024-01-16 11:30:00,119.56,119.62,119.5,119.56,7383.0,114.4622,114.5196,114.4048,114.4622,7383.0
2024-01-16 11:35:00,119.52,119.55,119.11,119.31,5910.0,114.4239,114.4526,114.0314,114.2229,5910.0
2024-01-16 11:40:00,119.37,119.38,119.14,119.26,3620.0,114.2803,114.2899,114.0601,114.175,3620.0
2024-01-16 11:45:00,119.24,119.38,119.22,119.35,8259.0,114.1558,114.2899,114.1367,114.2612,8259.0
2024-01-16 11:50:00,119.4,119.43,119.28,119.28,7645.0,114.309,114.3377,114.1941,114.1941,7645.0
2024-01-16 11:55:00,119.3,119.38,119.23,119.31,7600.0,114.2133,114.2899,114.1463,114.2229,7600.0
2024-01-16 12:00:00,119.27,119.35,119.19,119.19,7836.0,114.1846,114.2612,114.108,114.108,7836.0
2024-01-16 12:05:00,119.2,119.28,119.09,119.18,7386.0,114.1176,114.1941,114.0122,114.0984,7386.0
2024-01-16 12:10:00,119.18,119.25,119.14,119.19,11760.0,114.0984,114.1654,114.0601,114.108,11760.0
2024-01-16 12:15:00,119.21,119.38,119.18,119.3,11660.0,114.1271,114.2899,114.0984,114.2133,11660.0
2024-01-16 12:20:00,119.34,119.47,119.34,119.42,6431.0,114.2516,114.376,114.2516,114.3282,6431.0
2024-01-16 12:25:00,119.41,119.41,119.28,119.3,4898.0,114.3186,114.3186,114.1941,114.2133,4898.0
2024-01-16 12:30:00,119.27,119.34,119.21,119.3,8436.0,114.1846,114.2516,114.1271,114.2133,8436.0
2024-01-16 12:35:00,119.32,119.45,119.3,119.4,7452.0,114.2324,114.3569,114.2133,114.309,7452.0
2024-01-16 12:40:00,119.4,119.45,119.37,119.42,6489.0,114.309,114.3569,114.2803,114.3282,6489.0
2024-01-16 12:45:00,119.41,119.48,119.38,119.45,7828.0,114.3186,114.3856,114.2899,114.3569,7828.0
2024-01-16 12:50:00,119.45,119.54,119.43,119.46,3930.0,114.3569,114.4431,114.3377,114.3665,3930.0
2024-01-16 12:55:00,119.4,119.43,119.37,119.38,6321.0,114.309,114.3377,114.2803,114.2899,6321.0
2024-01-16 13:00:00,119.39,119.52,119.33,119.52,4404.0,114.2995,114.4239,114.242,114.4239,4404.0
2024-01-16 13:05:00,119.5,119.53,119.45,119.48,6001.0,114.4048,114.4335,114.3569,114.3856,6001.0
2024-01-16 13:10:00,119.48,119.49,119.38,119.4,5728.0,114.3856,114.3952,114.2899,114.309,5728.0
2024-01-16 13:15:00,119.4,119.58,119.4,119.47,7236.0,114.309,114.4814,114.309,114.376,7236.0
2024-01-16 13:20:00,119.47,119.47,119.34,119.41,8099.0,114.376,114.376,114.2516,114.3186,8099.0
2024-01-16 13:25:00,119.44,119.65,119.41,119.65,7240.0,114.3473,114.5484,114.3186,114.5484,7240.0
2024-01-16 13:30:00,119.69,119.71,119.61,119.68,6289.0,114.5867,114.6058,114.5101,114.5771,6289.0
2024-01-16 13:35:00,119.7,119.71,119.48,119.49,11739.0,114.5962,114.6058,114.3856,114.3952,11739.0
2024-01-16 13:40:00,119.51,119.55,119.42,119.45,7175.0,114.4143,114.4526,114.3282,114.3569,7175.0
2024-01-16 13:45:00,119.4,119.42,119.37,119.42,4038.0,114.309,114.3282,114.2803,114.3282,4038.0
2024-01-16 13:50:00,119.42,119.46,119.34,119.34,4698.0,114.3282,114.3665,114.2516,114.2516,4698.0
2024-01-16 13:55:00,119.31,119.44,119.27,119.44,5954.0,114.2229,114.3473,114.1846,114.3473,5954.0
2024-01-16 14:00:00,119.4,119.41,119.24,119.26,5270.0,114.309,114.3186,114.1558,114.175,5270.0
2024-01-16 14:05:00,119.23,119.28,119.18,119.21,9539.0,114.1463,114.1941,114.0984,114.1271,9539.0
2024-01-16 14:10:00,119.21,119.22,119.1,119.15,5780.0,114.1271,114.1367,114.0218,114.0697,5780.0
2024-01-16 14:15:00,119.16,119.18,119.07,119.12,17042.0,114.0793,114.0984,113.9931,114.041,17042.0
2024-01-16 14:20:00,119.1,119.19,119.09,119.14,5620.0,114.0218,114.108,114.0122,114.0601,5620.0
2024-01-16 14:25:00,119.14,119.3,119.13,119.26,6948.0,114.0601,114.2133,114.0505,114.175,6948.0
2024-01-16 14:30:00,119.26,119.39,119.24,119.39,9965.0,114.175,114.2995,114.1558,114.2995,9965.0
2024-01-16 14:35:00,119.38,119.38,119.26,119.26,6705.0,114.2899,114.2899,114.175,114.175,6705.0
2024-01-16 14:40:00,119.27,119.28,119.22,119.24,7992.0,114.1846,114.1941,114.1367,114.1558,7992.0
2024-01-16 14:45:00,119.23,119.43,119.23,119.43,13805.0,114.1463,114.3377,114.1463,114.3377,13805.0
2024-01-16 14:50:00,119.42,119.49,119.35,119.47,5297.0,114.3282,114.3952,114.2612,114.376,5297.0
2024-01-16 14:55:00,119.47,119.48,119.4,119.43,5524.0,114.376,114.3856,114.309,114.3377,5524.0
2024-01-16 15:00:00,119.41,119.44,119.34,119.41,7179.0,114.3186,114.3473,114.2516,114.3186,7179.0
2024-01-16 15:05:00,119.41,119.57,119.41,119.57,7599.0,114.3186,114.4718,114.3186,114.4718,7599.0
2024-01-16 15:10:00,119.59,119.6,119.48,119.49,9250.0,114.4909,114.5005,114.3856,114.3952,9250.0
2024-01-16 15:15:00,119.48,119.56,119.46,119.56,7648.0,114.3856,114.4622,114.3665,114.4622,7648.0
2024-01-16 15:20:00,119.56,119.56,119.41,119.41,7983.0,114.4622,114.4622,114.3186,114.3186,7983.0
2024-01-16 15:25:00,119.4,119.51,119.39,119.48,8999.0,114.309,114.4143,114.2995,114.3856,8999.0
2024-01-16 15:30:00,119.49,119.57,119.48,119.51,11325.0,114.3952,114.4718,114.3856,114.4143,11325.0
2024-01-16 15:35:00,119.51,119.65,119.5,119.61,12637.0,114.4143,114.5484,114.4048,114.5101,12637.0
2024-01-16 15:40:00,119.61,119.72,119.6,119.68,15149.0,114.5101,114.6154,114.5005,114.5771,15149.0
2024-01-16 15:45:00,119.71,119.75,119.6,119.69,16102.0,114.6058,114.6441,114.5005,114.5867,16102.0
2024-01-16 15:50:00,119.67,119.75,119.63,119.75,32629.0,114.5675,114.6441,114.5292,114.6441,32629.0
2024-01-16 15:55:00,119.75,119.85,119.71,119.84,90006.0,114.6441,114.7398,114.6058,114.7303,90006.0
2024-01-17 09:30:00,119.37,119.96,119.36,119.83,17031.0,114.2803,114.8451,114.2707,114.7207,17031.0
2024-01-17 09:35:00,119.49,119.91,119.49,119.62,5526.0,114.3952,114.7973,114.3952,114.5196,5526.0
2024-01-17 09:40:00,119.68,119.82,119.46,119.82,6621.0,114.5771,114.7111,114.3665,114.7111,6621.0
2024-01-17 09:45:00,119.81,120.02,119.73,119.96,3953.0,114.7015,114.9026,114.625,114.8451,3953.0
2024-01-17 09:50:00,119.96,120.06,119.73,119.82,3534.0,114.8451,114.9409,114.625,114.7111,3534.0
2024-01-17 09:55:00,119.77,120.07,119.77,120.0,3219.0,114.6632,114.9505,114.6632,114.8834,3219.0
2024-01-17 10:00:00,119.98,120.32,119.91,120.17,24235.0,114.8643,115.1898,114.7973,115.0462,24235.0
2024-01-17 10:05:00,120.12,120.21,119.94,119.95,11529.0,114.9983,115.0845,114.826,114.8356,11529.0
2024-01-17 10:10:00,119.94,120.17,119.91,120.1,15649.0,114.826,115.0462,114.7973,114.9792,15649.0
2024-01-17 10:15:00,120.06,120.14,119.89,119.93,29395.0,114.9409,115.0175,114.7781,114.8164,29395.0
2024-01-17 10:20:00,119.9,120.0,119.87,119.99,10973.0,114.7877,114.8834,114.759,114.8739,10973.0
2024-01-17 10:25:00,120.01,120.11,119.89,119.94,19116.0,114.893,114.9888,114.7781,114.826,19116.0
2024-01-17 10:30:00,119.96,120.01,119.86,119.97,11894.0,114.8451,114.893,114.7494,114.8547,11894.0
2024-01-17 10:35:00,119.96,120.13,119.83,120.12,14561.0,114.8451,115.0079,114.7207,114.9983,14561.0
2024-01-17 10:40:00,120.12,120.29,120.04,120.22,6702.0,114.9983,115.1611,114.9217,115.0941,6702.0
2024-01-17 10:45:00,120.22,120.3,120.13,120.19,9013.0,115.0941,115.1707,115.0079,115.0653,9013.0
2024-01-17 10:50:00,120.17,120.17,119.99,120.0,5308.0,115.0462,115.0462,114.8739,114.8834,5308.0
2024-01-17 10:55:00,120.04,120.09,120.01,120.09,3397.0,114.9217,114.9696,114.893,114.9696,3397.0
2024-01-17 11:00:00,120.09,120.26,120.09,120.23,8901.0,114.9696,115.1324,114.9696,115.1036,8901.0
2024-01-17 11:05:00,120.23,120.3,120.22,120.24,3960.0,115.1036,115.1707,115.0941,115.1132,3960.0
2024-01-17 11:10:00,120.26,120.37,120.22,120.27,3998.0,115.1324,115.2377,115.0941,115.1419,3998.0
2024-01-17 11:15:00,120.27,120.34,120.23,120.25,4329.0,115.1419,115.2089,115.1036,115.1228,4329.0
2024-01-17 11:20:00,120.25,120.26,120.13,120.2,16800.0,115.1228,115.1324,115.0079,115.0749,16800.0
2024-01-17 11:25:00,120.21,120.34,120.15,120.15,7275.0,115.0845,115.2089,115.027,115.027,7275.0
2024-01-17 11:30:00,120.14,120.17,120.09,120.17,7772.0,115.0175,115.0462,114.9696,115.0462,7772.0
2024-01-17 11:35:00,120.19,120.26,120.14,120.15,7249.0,115.0653,115.1324,115.0175,115.027,7249.0
2024-01-17 11:40:00,120.14,120.24,120.11,120.24,2399.0,115.0175,115.1132,114.9888,115.1132,2399.0
2024-01-17 11:45:00,120.24,120.24,120.11,120.2,4067.0,115.1132,115.1132,114.9888,115.0749,4067.0
2024-01-17 11:50:00,120.17,120.2,120.08,120.16,7932.0,115.0462,115.0749,114.96,115.0366,7932.0
2024-01-17 11:55:00,120.15,120.22,120.12,120.18,8758.0,115.027,115.0941,114.9983,115.0558,8758.0
2024-01-17 12:00:00,120.14,120.17,120.01,120.02,11126.0,115.0175,115.0462,114.893,114.9026,11126.0
2024-01-17 12:05:00,120.0,120.11,119.99,120.08,3647.0,114.8834,114.9888,114.8739,114.96,3647.0
2024-01-17 12:10:00,120.14,120.26,120.12,120.23,1415.0,115.0175,115.1324,114.9983,115.1036,1415.0
2024-01-17 12:15:00,120.21,120.24,120.14,120.14,4754.0,115.0845,115.1132,115.0175,115.0175,4754.0
2024-01-17 12:20:00,120.12,120.14,120.03,120.07,2363.0,114.9983,115.0175,114.9122,114.9505,2363.0
2024-01-17 12:25:00,120.04,120.07,119.98,120.04,4963.0,114.9217,114.9505,114.8643,114.9217,4963.0
2024-01-17 12:30:00,120.0,120.07,119.97,120.05,8021.0,114.8834,114.9505,114.8547,114.9313,8021.0
2024-01-17 12:35:00,120.05,120.05,119.98,120.02,3350.0,114.9313,114.9313,114.8643,114.9026,3350.0
2024-01-17 12:40:00,120.01,120.05,119.92,120.01,3084.0,114.893,114.9313,114.8069,114.893,3084.0
2024-01-17 12:45:00,120.0,120.04,119.96,120.03,4483.0,114.8834,114.9217,114.8451,114.9122,4483.0
2024-01-17 12:50:00,120.04,120.08,119.98,120.08,2807.0,114.9217,114.96,114.8643,114.96,2807.0
2024-01-17 12:55:00,120.08,120.18,120.05,120.13,3513.0,114.96,115.0558,114.9313,115.0079,3513.0
2024-01-17 13:00:00,120.15,120.29,120.13,120.26,5051.0,115.027,115.1611,115.0079,115.1324,5051.0
2024-01-17 13:05:00,120.26,120.28,120.14,120.15,2724.0,115.1324,115.1515,115.0175,115.027,2724.0
2024-01-17 13:10:00,120.11,120.11,119.95,119.95,5958.0,114.9888,114.9888,114.8356,114.8356,5958.0
2024-01-17 13:15:00,119.92,120.06,119.88,120.04,4101.0,114.8069,114.9409,114.7686,114.9217,4101.0
2024-01-17 13:20:00,120.05,120.05,119.78,119.83,9169.0,114.9313,114.9313,114.6728,114.7207,9169.0
2024-01-17 13:25:00,119.83,119.9,119.83,119.9,2424.0,114.7207,114.7877,114.7207,114.7877,2424.0
2024-01-17 13:30:00,119.91,119.91,119.8,119.86,3510.0,114.7973,114.7973,114.692,114.7494,3510.0
2024-01-17 13:35:00,119.89,119.89,119.73,119.73,4153.0,114.7781,114.7781,114.625,114.625,4153.0
2024-01-17 13:40:00,119.74,119.81,119.73,119.78,8696.0,114.6345,114.7015,114.625,114.6728,8696.0
2024-01-17 13:45:00,119.78,119.81,119.72,119.77,12495.0,114.6728,114.7015,114.6154,114.6632,12495.0
2024-01-17 13:50:00,119.77,119.91,119.76,119.91,7202.0,114.6632,114.7973,114.6537,114.7973,7202.0
2024-01-17 13:55:00,119.88,119.93,119.81,119.91,5874.0,114.7686,114.8164,114.7015,114.7973,5874.0
2024-01-17 14:00:00,119.92,119.97,119.86,119.9,5214.0,114.8069,114.8547,114.7494,114.7877,5214.0
2024-01-17 14:05:00,119.88,119.93,119.79,119.81,4159.0,114.7686,114.8164,114.6824,114.7015,4159.0
2024-01-17 14:10:00,119.81,119.88,119.77,119.87,4542.0,114.7015,114.7686,114.6632,114.759,4542.0
2024-01-17 14:15:00,119.87,119.88,119.83,119.83,2927.0,114.759,114.7686,114.7207,114.7207,2927.0
2024-01-17 14:20:00,119.85,119.87,119.76,119.87,6725.0,114.7398,114.759,114.6537,114.759,6725.0
2024-01-17 14:25:00,119.84,119.89,119.75,119.76,4015.0,114.7303,114.7781,114.6441,114.6537,4015.0
2024-01-17 14:30:00,119.78,119.89,119.77,119.83,4070.0,114.6728,114.7781,114.6632,114.7207,4070.0
2024-01-17 14:35:00,119.82,119.88,119.8,119.82,3143.0,114.7111,114.7686,114.692,114.7111,3143.0
2024-01-17 14:40:00,119.83,119.92,119.82,119.91,3100.0,114.7207,114.8069,114.7111,114.7973,3100.0
2024-01-17 14:45:00,119.92,119.92,119.84,119.88,2597.0,114.8069,114.8069,114.7303,114.7686,2597.0
2024-01-17 14:50:00,119.88,119.9,119.86,119.88,3223.0,114.7686,114.7877,114.7494,114.7686,3223.0
2024-01-17 14:55:00,119.9,120.01,119.89,119.93,5136.0,114.7877,114.893,114.7781,114.8164,5136.0
2024-01-17 15:00:00,119.94,119.95,119.82,119.88,4662.0,114.826,114.8356,114.7111,114.7686,4662.0
2024-01-17 15:05:00,119.85,119.91,119.8,119.87,2704.0,114.7398,114.7973,114.692,114.759,2704.0
2024-01-17 15:10:00,119.86,119.87,119.77,119.8,5201.0,114.7494,114.759,114.6632,114.692,5201.0
2024-01-17 15:15:00,119.8,119.88,119.78,119.88,9088.0,114.692,114.7686,114.6728,114.7686,9088.0
2024-01-17 15:20:00,119.88,119.89,119.77,119.8,7463.0,114.7686,114.7781,114.6632,114.692,7463.0
2024-01-17 15:25:00,119.81,119.84,119.76,119.81,8856.0,114.7015,114.7303,114.6537,114.7015,8856.0
2024-01-17 15:30:00,119.82,119.89,119.82,119.86,6460.0,114.7111,114.7781,114.7111,114.7494,6460.0
2024-01-17 15:35:00,119.88,120.04,119.88,119.96,10339.0,114.7686,114.9217,114.7686,114.8451,10339.0
2024-01-17 15:40:00,119.95,120.04,119.94,119.99,10499.0,114.8356,114.9217,114.826,114.8739,10499.0
2024-01-17 15:45:00,119.99,120.04,119.96,120.01,14506.0,114.8739,114.9217,114.8451,114.893,14506.0
2024-01-17 15:50:00,120.02,120.17,120.02,120.08,30219.0,114.9026,115.0462,114.9026,114.96,30219.0
2024-01-17 15:55:00,120.1,120.25,120.08,120.11,73463.0,114.9792,115.1228,114.96,114.9888,73463.0
2024-01-18 09:30:00,120.2,120.51,120.09,120.2,17389.0,115.0749,115.3717,114.9696,115.0749,17389.0
2024-01-18 09:35:00,120.4,120.49,120.11,120.11,2350.0,115.2664,115.3526,114.9888,114.9888,2350.0
2024-01-18 09:40:00,120.16,120.31,119.98,120.0,5480.0,115.0366,115.1802,114.8643,114.8834,5480.0
2024-01-18 09:45:00,120.02,120.18,119.92,120.18,7694.0,114.9026,115.0558,114.8069,115.0558,7694.0
2024-01-18 09:50:00,120.15,120.18,119.93,120.07,11393.0,115.027,115.0558,114.8164,114.9505,11393.0
2024-01-18 09:55:00,120.05,120.1,119.99,120.1,3861.0,114.9313,114.9792,114.8739,114.9792,3861.0
2024-01-18 10:00:00,120.14,120.18,119.95,120.01,13227.0,115.0175,115.0558,114.8356,114.893,13227.0
2024-01-18 10:05:00,119.98,120.05,119.87,119.89,15051.0,114.8643,114.9313,114.759,114.7781,15051.0
2024-01-18 10:10:00,119.88,120.07,119.84,119.91,8478.0,114.7686,114.9505,114.7303,114.7973,8478.0
2024-01-18 10:15:00,119.86,119.88,119.63,119.86,18641.0,114.7494,114.7686,114.5292,114.7494,18641.0
2024-01-18 10:20:00,119.88,119.89,119.56,119.79,17542.0,114.7686,114.7781,114.4622,114.6824,17542.0
2024-01-18 10:25:00,119.79,119.85,119.76,119.81,8400.0,114.6824,114.7398,114.6537,114.7015,8400.0
2024-01-18 10:30:00,119.81,120.03,119.72,119.82,13297.0,114.7015,114.9122,114.6154,114.7111,13297.0
2024-01-18 10:35:00,119.82,120.06,119.8,119.99,10187.0,114.7111,114.9409,114.692,114.8739,10187.0
2024-01-18 10:40:00,120.0,120.09,119.99,120.03,9920.0,114.8834,114.9696,114.8739,114.9122,9920.0
2024-01-18 10:45:00,120.04,120.07,119.88,120.07,10940.0,114.9217,114.9505,114.7686,114.9505,10940.0
2024-01-18 10:50:00,120.05,120.05,119.85,119.86,26068.0,114.9313,114.9313,114.7398,114.7494,26068.0
2024-01-18 10:55:00,119.88,119.88,119.65,119.7,4802.0,114.7686,114.7686,114.5484,114.5962,4802.0
2024-01-18 11:00:00,119.68,119.68,119.51,119.53,5096.0,114.5771,114.5771,114.4143,114.4335,5096.0
2024-01-18 11:05:00,119.54,119.6,119.51,119.56,6174.0,114.4431,114.5005,114.4143,114.4622,6174.0
2024-01-18 11:10:00,119.57,119.57,119.49,119.52,4644.0,114.4718,114.4718,114.3952,114.4239,4644.0
2024-01-18 11:15:00,119.54,119.68,119.53,119.61,17549.0,114.4431,114.5771,114.4335,114.5101,17549.0
2024-01-18 11:20:00,119.61,119.65,119.56,119.63,9480.0,114.5101,114.5484,114.4622,114.5292,9480.0
2024-01-18 11:25:00,119.64,119.67,119.51,119.67,16067.0,114.5388,114.5675,114.4143,114.5675,16067.0
2024-01-18 11:30:00,119.67,119.68,119.57,119.65,8501.0,114.5675,114.5771,114.4718,114.5484,8501.0
2024-01-18 11:35:00,119.65,119.69,119.6,119.6,6838.0,114.5484,114.5867,114.5005,114.5005,6838.0
2024-01-18 11:40:00,119.63,119.63,119.5,119.5,9962.0,114.5292,114.5292,114.4048,114.4048,9962.0
2024-01-18 11:45:00,119.49,119.5,119.39,119.45,8662.0,114.3952,114.4048,114.2995,114.3569,8662.0
2024-01-18 11:50:00,119.44,119.58,119.44,119.54,5071.0,114.3473,114.4814,114.3473,114.4431,5071.0
2024-01-18 11:55:00,119.53,119.55,119.41,119.42,9383.0,114.4335,114.4526,114.3186,114.3282,9383.0
2024-01-18 12:00:00,119.42,119.46,119.06,119.07,11722.0,114.3282,114.3665,113.9835,113.9931,11722.0
2024-01-18 12:05:00,119.06,119.19,119.06,119.19,5337.0,113.9835,114.108,113.9835,114.108,5337.0
2024-01-18 12:10:00,119.16,119.16,119.05,119.13,4332.0,114.0793,114.0793,113.9739,114.0505,4332.0
2024-01-18 12:15:00,119.15,119.25,119.1,119.14,2856.0,114.0697,114.1654,114.0218,114.0601,2856.0
2024-01-18 12:20:00,119.15,119.3,119.12,119.27,8797.0,114.0697,114.2133,114.041,114.1846,8797.0
2024-01-18 12:25:00,119.27,119.31,119.26,119.31,7382.0,114.1846,114.2229,114.175,114.2229,7382.0
2024-01-18 12:30:00,119.31,119.32,119.22,119.24,7411.0,114.2229,114.2324,114.1367,114.1558,7411.0
2024-01-18 12:35:00,119.23,119.34,119.22,119.31,9999.0,114.1463,114.2516,114.1367,114.2229,9999.0
2024-01-18 12:40:00,119.32,119.33,119.23,119.29,5248.0,114.2324,114.242,114.1463,114.2037,5248.0
2024-01-18 12:45:00,119.3,119.33,119.28,119.33,6272.0,114.2133,114.242,114.1941,114.242,6272.0
2024-01-18 12:50:00,119.31,119.33,119.18,119.21,4760.0,114.2229,114.242,114.0984,114.1271,4760.0
2024-01-18 12:55:00,119.2,119.21,119.12,119.15,4240.0,114.1176,114.1271,114.041,114.0697,4240.0
2024-01-18 13:00:00,119.16,119.16,119.0,119.01,3426.0,114.0793,114.0793,113.9261,113.9357,3426.0
2024-01-18 13:05:00,119.01,119.04,118.9,119.01,4816.0,113.9357,113.9644,113.8303,113.9357,4816.0
2024-01-18 13:10:00,118.99,119.03,118.95,119.02,5555.0,113.9165,113.9548,113.8782,113.9452,5555.0
2024-01-18 13:15:00,119.01,119.22,119.01,119.17,22602.0,113.9357,114.1367,113.9357,114.0888,22602.0
2024-01-18 13:20:00,119.13,119.14,119.01,119.13,4222.0,114.0505,114.0601,113.9357,114.0505,4222.0
2024-01-18 13:25:00,119.12,119.22,119.11,119.15,7423.0,114.041,114.1367,114.0314,114.0697,7423.0
2024-01-18 13:30:00,119.15,119.27,119.15,119.25,5853.0,114.0697,114.1846,114.0697,114.1654,5853.0
2024-01-18 13:35:00,119.24,119.26,119.11,119.26,22233.0,114.1558,114.175,114.0314,114.175,22233.0
2024-01-18 13:40:00,119.27,119.32,119.22,119.32,4101.0,114.1846,114.2324,114.1367,114.2324,4101.0
2024-01-18 13:45:00,119.31,119.32,119.23,119.31,6516.0,114.2229,114.2324,114.1463,114.2229,6516.0
2024-01-18 13:50:00,119.31,119.32,119.24,119.26,4200.0,114.2229,114.2324,114.1558,114.175,4200.0
2024-01-18 13:55:00,119.24,119.28,119.14,119.14,9090.0,114.1558,114.1941,114.0601,114.0601,9090.0
2024-01-18 14:00:00,119.11,119.18,119.09,119.15,14330.0,114.0314,114.0984,114.0122,114.0697,14330.0
2024-01-18 14:05:00,119.15,119.23,119.11,119.22,18093.0,114.0697,114.1463,114.0314,114.1367,18093.0
2024-01-18 14:10:00,119.23,119.33,119.21,119.26,10635.0,114.1463,114.242,114.1271,114.175,10635.0
2024-01-18 14:15:00,119.25,119.33,119.23,119.32,10735.0,114.1654,114.242,114.1463,114.2324,10735.0
2024-01-18 14:20:00,119.33,119.58,119.32,119.49,10914.0,114.242,114.4814,114.2324,114.3952,10914.0
2024-01-18 14:25:00,119.48,119.59,119.48,119.57,5449.0,114.3856,114.4909,114.3856,114.4718,5449.0
2024-01-18 14:30:00,119.59,119.62,119.53,119.54,7666.0,114.4909,114.5196,114.4335,114.4431,7666.0
2024-01-18 14:35:00,119.56,119.6,119.51,119.57,5155.0,114.4622,114.5005,114.4143,114.4718,5155.0
2024-01-18 14:40:00,119.58,119.59,119.48,119.53,9142.0,114.4814,114.4909,114.3856,114.4335,9142.0
2024-01-18 14:45:00,119.53,119.67,119.48,119.66,11304.0,114.4335,114.5675,114.3856,114.5579,11304.0
2024-01-18 14:50:00,119.67,119.71,119.62,119.63,8057.0,114.5675,114.6058,114.5196,114.5292,8057.0
2024-01-18 14:55:00,119.64,119.64,119.58,119.58,4309.0,114.5388,114.5388,114.4814,114.4814,4309.0
2024-01-18 15:00:00,119.57,119.58,119.49,119.57,4971.0,114.4718,114.4814,114.3952,114.4718,4971.0
2024-01-18 15:05:00,119.56,119.76,119.54,119.71,5468.0,114.4622,114.6537,114.4431,114.6058,5468.0
2024-01-18 15:10:00,119.73,119.8,119.69,119.73,7832.0,114.625,114.692,114.5867,114.625,7832.0
2024-01-18 15:15:00,119.74,119.81,119.74,119.77,13128.0,114.6345,114.7015,114.6345,114.6632,13128.0
2024-01-18 15:20:00,119.76,119.92,119.76,119.89,7995.0,114.6537,114.8069,114.6537,114.7781,7995.0
2024-01-18 15:25:00,119.91,119.98,119.9,119.97,7666.0,114.7973,114.8643,114.7877,114.8547,7666.0
2024-01-18 15:30:00,119.98,120.04,119.98,120.0,6211.0,114.8643,114.9217,114.8643,114.8834,6211.0
2024-01-18 15:35:00,120.02,120.21,120.01,120.15,17709.0,114.9026,115.0845,114.893,115.027,17709.0
2024-01-18 15:40:00,120.14,120.24,120.12,120.23,13314.0,115.0175,115.1132,114.9983,115.1036,13314.0
2024-01-18 15:45:00,120.24,120.29,120.19,120.24,18417.0,115.1132,115.1611,115.0653,115.1132,18417.0
2024-01-18 15:50:00,120.23,120.3,120.16,120.21,30685.0,115.1036,115.1707,115.0366,115.0845,30685.0
2024-01-18 15:55:00,120.22,120.43,120.18,120.37,87578.0,115.0941,115.2951,115.0558,115.2377,87578.0
2024-01-19 09:30:00,121.05,121.85,120.57,120.92,167582.0,115.8887,116.6546,115.4291,115.7642,167582.0
2024-01-19 09:35:00,120.65,120.65,120.17,120.28,9291.0,115.5057,115.5057,115.0462,115.1515,9291.0
2024-01-19 09:40:00,120.21,120.38,119.83,119.85,4675.0,115.0845,115.2472,114.7207,114.7398,4675.0
2024-01-19 09:45:00,119.96,120.84,119.79,120.8,9790.0,114.8451,115.6876,114.6824,115.6493,9790.0
2024-01-19 09:50:00,120.92,120.93,120.63,120.84,4044.0,115.7642,115.7738,115.4866,115.6876,4044.0
2024-01-19 09:55:00,120.72,121.19,120.72,121.03,8082.0,115.5727,116.0227,115.5727,115.8695,8082.0
2024-01-19 10:00:00,121.18,121.28,120.89,121.14,3503.0,116.0131,116.1089,115.7355,115.9748,3503.0
2024-01-19 10:05:00,121.23,121.23,120.85,121.09,6019.0,116.061,116.061,115.6972,115.927,6019.0
2024-01-19 10:10:00,121.05,121.09,120.85,120.92,5923.0,115.8887,115.927,115.6972,115.7642,5923.0
2024-01-19 10:15:00,120.99,121.41,120.97,121.27,12342.0,115.8312,116.2333,115.8121,116.0993,12342.0
2024-01-19 10:20:00,121.33,121.33,121.12,121.18,3171.0,116.1567,116.1567,115.9557,116.0131,3171.0
2024-01-19 10:25:00,121.17,121.43,121.17,121.39,4038.0,116.0036,116.2525,116.0036,116.2142,4038.0
2024-01-19 10:30:00,121.37,121.47,121.27,121.32,7836.0,116.195,116.2908,116.0993,116.1472,7836.0
2024-01-19 10:35:00,121.33,121.47,121.33,121.34,6701.0,116.1567,116.2908,116.1567,116.1663,6701.0
2024-01-19 10:40:00,121.37,121.64,121.37,121.62,8004.0,116.195,116.4535,116.195,116.4344,8004.0
2024-01-19 10:45:00,121.65,121.74,121.56,121.59,6968.0,116.4631,116.5493,116.3769,116.4056,6968.0
2024-01-19 10:50:00,121.53,121.66,121.49,121.59,4170.0,116.3482,116.4727,116.3099,116.4056,4170.0
2024-01-19 10:55:00,121.65,121.69,121.43,121.55,10000.0,116.4631,116.5014,116.2525,116.3674,10000.0
2024-01-19 11:00:00,121.52,121.66,121.43,121.62,4234.0,116.3386,116.4727,116.2525,116.4344,4234.0
2024-01-19 11:05:00,121.61,121.74,121.56,121.72,6976.0,116.4248,116.5493,116.3769,116.5301,6976.0
2024-01-19 11:10:00,121.74,121.96,121.73,121.87,15841.0,116.5493,116.7599,116.5397,116.6737,15841.0
2024-01-19 11:15:00,121.88,121.88,121.75,121.81,5263.0,116.6833,116.6833,116.5588,116.6163,5263.0
2024-01-19 11:20:00,121.81,121.81,121.69,121.75,5700.0,116.6163,116.6163,116.5014,116.5588,5700.0
2024-01-19 11:25:00,121.76,121.79,121.68,121.77,8291.0,116.5684,116.5971,116.4918,116.578,8291.0
2024-01-19 11:30:00,121.74,121.89,121.7,121.79,9458.0,116.5493,116.6929,116.511,116.5971,9458.0
2024-01-19 11:35:00,121.77,121.87,121.76,121.8,3048.0,116.578,116.6737,116.5684,116.6067,3048.0
2024-01-19 11:40:00,121.82,121.83,121.69,121.82,6129.0,116.6258,116.6354,116.5014,116.6258,6129.0
2024-01-19 11:45:00,121.82,121.94,121.82,121.89,10453.0,116.6258,116.7407,116.6258,116.6929,10453.0
2024-01-19 11:50:00,121.87,122.06,121.87,122.06,2946.0,116.6737,116.8556,116.6737,116.8556,2946.0
2024-01-19 11:55:00,122.06,122.14,121.99,122.14,6461.0,116.8556,116.9322,116.7886,116.9322,6461.0
2024-01-19 12:00:00,122.14,122.18,122.08,122.13,4043.0,116.9322,116.9705,116.8748,116.9226,4043.0
2024-01-19 12:05:00,122.16,122.19,122.09,122.11,4664.0,116.9513,116.9801,116.8843,116.9035,4664.0
2024-01-19 12:10:00,122.12,122.18,122.1,122.15,8006.0,116.9131,116.9705,116.8939,116.9418,8006.0
2024-01-19 12:15:00,122.17,122.24,122.16,122.23,7444.0,116.9609,117.0279,116.9513,117.0184,7444.0
2024-01-19 12:20:00,122.21,122.21,122.11,122.15,4195.0,116.9992,116.9992,116.9035,116.9418,4195.0
2024-01-19 12:25:00,122.09,122.21,122.07,122.15,6255.0,116.8843,116.9992,116.8652,116.9418,6255.0
2024-01-19 12:30:00,122.15,122.32,122.1,122.22,15112.0,116.9418,117.1045,116.8939,117.0088,15112.0
2024-01-19 12:35:00,122.25,122.27,122.13,122.13,3504.0,117.0375,117.0567,116.9226,116.9226,3504.0
2024-01-19 12:40:00,122.09,122.1,121.99,122.08,5130.0,116.8843,116.8939,116.7886,116.8748,5130.0
2024-01-19 12:45:00,122.05,122.06,121.96,122.05,5393.0,116.846,116.8556,116.7599,116.846,5393.0
2024-01-19 12:50:00,122.01,122.03,121.96,122.03,3992.0,116.8077,116.8269,116.7599,116.8269,3992.0
2024-01-19 12:55:00,122.04,122.16,122.04,122.15,6820.0,116.8365,116.9513,116.8365,116.9418,6820.0
2024-01-19 13:00:00,122.15,122.16,121.95,121.98,3934.0,116.9418,116.9513,116.7503,116.779,3934.0
2024-01-19 13:05:00,121.98,122.11,121.98,122.1,5301.0,116.779,116.9035,116.779,116.8939,5301.0
2024-01-19 13:10:00,122.11,122.29,122.09,122.25,4291.0,116.9035,117.0758,116.8843,117.0375,4291.0
2024-01-19 13:15:00,122.26,122.37,122.25,122.3,5304.0,117.0471,117.1524,117.0375,117.0854,5304.0
2024-01-19 13:20:00,122.36,122.43,122.35,122.41,3016.0,117.1428,117.2098,117.1332,117.1907,3016.0
2024-01-19 13:25:00,122.4,122.52,122.38,122.47,3865.0,117.1811,117.296,117.162,117.2481,3865.0
2024-01-19 13:30:00,122.47,122.49,122.43,122.43,5426.0,117.2481,117.2673,117.2098,117.2098,5426.0
2024-01-19 13:35:00,122.44,122.48,122.41,122.45,8015.0,117.2194,117.2577,117.1907,117.229,8015.0
2024-01-19 13:40:00,122.43,122.47,122.38,122.41,7882.0,117.2098,117.2481,117.162,117.1907,7882.0
2024-01-19 13:45:00,122.41,122.43,122.22,122.29,8465.0,117.1907,117.2098,117.0088,117.0758,8465.0
2024-01-19 13:50:00,122.3,122.31,122.2,122.28,9477.0,117.0854,117.0949,116.9896,117.0662,9477.0
2024-01-19 13:55:00,122.29,122.44,122.29,122.44,19043.0,117.0758,117.2194,117.0758,117.2194,19043.0
2024-01-19 14:00:00,122.45,122.46,122.31,122.46,6933.0,117.229,117.2386,117.0949,117.2386,6933.0
2024-01-19 14:05:00,122.4,122.53,122.4,122.53,4605.0,117.1811,117.3056,117.1811,117.3056,4605.0
2024-01-19 14:10:00,122.53,122.7,122.49,122.7,4652.0,117.3056,117.4683,117.2673,117.4683,4652.0
2024-01-19 14:15:00,122.71,122.75,122.54,122.6,8771.0,117.4779,117.5162,117.3151,117.3726,8771.0
2024-01-19 14:20:00,122.63,122.67,122.56,122.56,6477.0,117.4013,117.4396,117.3343,117.3343,6477.0
2024-01-19 14:25:00,122.54,122.62,122.41,122.5,8067.0,117.3151,117.3917,117.1907,117.2768,8067.0
2024-01-19 14:30:00,122.49,122.53,122.33,122.4,2748.0,117.2673,117.3056,117.1141,117.1811,2748.0
2024-01-19 14:35:00,122.42,122.45,122.28,122.44,5525.0,117.2003,117.229,117.0662,117.2194,5525.0
2024-01-19 14:40:00,122.44,122.49,122.29,122.38,5356.0,117.2194,117.2673,117.0758,117.162,5356.0
2024-01-19 14:45:00,122.39,122.43,122.3,122.4,8704.0,117.1715,117.2098,117.0854,117.1811,8704.0
2024-01-19 14:50:00,122.37,122.39,122.23,122.24,5122.0,117.1524,117.1715,117.0184,117.0279,5122.0
2024-01-19 14:55:00,122.28,122.36,122.26,122.35,6623.0,117.0662,117.1428,117.0471,117.1332,6623.0
2024-01-19 15:00:00,122.34,122.51,122.24,122.49,9397.0,117.1237,117.2864,117.0279,117.2673,9397.0
2024-01-19 15:05:00,122.51,122.52,122.44,122.45,7685.0,117.2864,117.296,117.2194,117.229,7685.0
2024-01-19 15:10:00,122.44,122.45,122.38,122.39,3404.0,117.2194,117.229,117.162,117.1715,3404.0
2024-01-19 15:15:00,122.41,122.45,122.24,122.28,8083.0,117.1907,117.229,117.0279,117.0662,8083.0
2024-01-19 15:20:00,122.29,122.31,122.17,122.2,4360.0,117.0758,117.0949,116.9609,116.9896,4360.0
2024-01-19 15:25:00,122.2,122.23,122.13,122.16,8726.0,116.9896,117.0184,116.9226,116.9513,8726.0
2024-01-19 15:30:00,122.17,122.23,122.13,122.18,14152.0,116.9609,117.0184,116.9226,116.9705,14152.0
2024-01-19 15:35:00,122.18,122.2,122.1,122.12,13442.0,116.9705,116.9896,116.8939,116.9131,13442.0
2024-01-19 15:40:00,122.11,122.19,122.09,122.11,24357.0,116.9035,116.9801,116.8843,116.9035,24357.0
2024-01-19 15:45:00,122.1,122.18,122.09,122.13,16609.0,116.8939,116.9705,116.8843,116.9226,16609.0
2024-01-19 15:50:00,122.13,122.37,122.07,122.25,42907.0,116.9226,117.1524,116.8652,117.0375,42907.0
2024-01-19 15:55:00,122.3,122.33,122.04,122.09,89771.0,117.0854,117.1141,116.8365,116.8843,89771.0
2024-01-22 09:30:00,121.99,122.54,121.8,122.41,21418.0,116.7886,117.3151,116.6067,117.1907,21418.0
2024-01-22 09:35:00,122.42,122.68,122.42,122.63,4996.0,117.2003,117.4492,117.2003,117.4013,4996.0
2024-01-22 09:40:00,122.73,122.74,122.43,122.71,4856.0,117.497,117.5066,117.2098,117.4779,4856.0
2024-01-22 09:45:00,122.66,122.77,122.49,122.59,4611.0,117.43,117.5353,117.2673,117.363,4611.0
2024-01-22 09:50:00,122.67,122.83,122.49,122.76,4875.0,117.4396,117.5928,117.2673,117.5258,4875.0
2024-01-22 09:55:00,122.7,122.77,122.55,122.62,4918.0,117.4683,117.5353,117.3247,117.3917,4918.0
2024-01-22 10:00:00,122.63,122.88,122.61,122.68,9625.0,117.4013,117.6406,117.3822,117.4492,9625.0
2024-01-22 10:05:00,122.62,122.68,122.45,122.61,9087.0,117.3917,117.4492,117.229,117.3822,9087.0
2024-01-22 10:10:00,122.6,122.63,122.42,122.59,4138.0,117.3726,117.4013,117.2003,117.363,4138.0
2024-01-22 10:15:00,122.59,122.63,122.52,122.52,3307.0,117.363,117.4013,117.296,117.296,3307.0
2024-01-22 10:20:00,122.55,122.81,122.55,122.81,5452.0,117.3247,117.5736,117.3247,117.5736,5452.0
2024-01-22 10:25:00,122.81,122.97,122.8,122.9,6579.0,117.5736,117.7268,117.5641,117.6598,6579.0
2024-01-22 10:30:00,122.93,123.05,122.82,122.92,8678.0,117.6885,117.8034,117.5832,117.6789,8678.0
2024-01-22 10:35:00,122.96,123.09,122.96,123.05,8897.0,117.7172,117.8417,117.7172,117.8034,8897.0
2024-01-22 10:40:00,123.05,123.05,122.92,123.0,18403.0,117.8034,117.8034,117.6789,117.7555,18403.0
2024-01-22 10:45:00,123.0,123.01,122.83,122.86,7382.0,117.7555,117.7651,117.5928,117.6215,7382.0
2024-01-22 10:50:00,122.88,122.96,122.82,122.88,5422.0,117.6406,117.7172,117.5832,117.6406,5422.0
2024-01-22 10:55:00,122.91,122.93,122.75,122.85,6746.0,117.6694,117.6885,117.5162,117.6119,6746.0
2024-01-22 11:00:00,122.89,122.89,122.77,122.86,9498.0,117.6502,117.6502,117.5353,117.6215,9498.0
2024-01-22 11:05:00,122.88,122.97,122.86,122.88,4920.0,117.6406,117.7268,117.6215,117.6406,4920.0
2024-01-22 11:10:00,122.89,122.98,122.88,122.98,7576.0,117.6502,117.7364,117.6406,117.7364,7576.0
2024-01-22 11:15:00,122.98,123.0,122.84,122.88,9394.0,117.7364,117.7555,117.6024,117.6406,9394.0
2024-01-22 11:20:00,122.85,122.88,122.77,122.83,10783.0,117.6119,117.6406,117.5353,117.5928,10783.0
2024-01-22 11:25:00,122.82,122.91,122.81,122.81,10232.0,117.5832,117.6694,117.5736,117.5736,10232.0
2024-01-22 11:30:00,122.81,122.81,122.7,122.73,5063.0,117.5736,117.5736,117.4683,117.497,5063.0
2024-01-22 11:35:00,122.71,122.72,122.64,122.64,4021.0,117.4779,117.4875,117.4109,117.4109,4021.0
2024-01-22 11:40:00,122.64,122.66,122.55,122.59,4357.0,117.4109,117.43,117.3247,117.363,4357.0
2024-01-22 11:45:00,122.6,122.74,122.6,122.67,4503.0,117.3726,117.5066,117.3726,117.4396,4503.0
2024-01-22 11:50:00,122.66,122.77,122.64,122.76,1979.0,117.43,117.5353,117.4109,117.5258,1979.0
2024-01-22 11:55:00,122.78,122.91,122.75,122.86,3097.0,117.5449,117.6694,117.5162,117.6215,3097.0
2024-01-22 12:00:00,122.86,122.87,122.72,122.78,6083.0,117.6215,117.6311,117.4875,117.5449,6083.0
2024-01-22 12:05:00,122.75,122.76,122.66,122.67,2284.0,117.5162,117.5258,117.43,117.4396,2284.0
2024-01-22 12:10:00,122.62,122.64,122.57,122.63,2127.0,117.3917,117.4109,117.3439,117.4013,2127.0
2024-01-22 12:15:00,122.64,122.64,122.54,122.58,3631.0,117.4109,117.4109,117.3151,117.3534,3631.0
2024-01-22 12:20:00,122.58,122.7,122.55,122.68,2100.0,117.3534,117.4683,117.3247,117.4492,2100.0
2024-01-22 12:25:00,122.67,122.67,122.59,122.65,1611.0,117.4396,117.4396,117.363,117.4205,1611.0
2024-01-22 12:30:00,122.64,122.66,122.49,122.5,5511.0,117.4109,117.43,117.2673,117.2768,5511.0
2024-01-22 12:35:00,122.52,122.53,122.47,122.52,2822.0,117.296,117.3056,117.2481,117.296,2822.0
2024-01-22 12:40:00,122.51,122.55,122.51,122.55,2500.0,117.2864,117.3247,117.2864,117.3247,2500.0
2024-01-22 12:45:00,122.56,122.61,122.52,122.58,6701.0,117.3343,117.3822,117.296,117.3534,6701.0
2024-01-22 12:50:00,122.55,122.61,122.52,122.58,2702.0,117.3247,117.3822,117.296,117.3534,2702.0
2024-01-22 12:55:00,122.6,122.61,122.5,122.51,3487.0,117.3726,117.3822,117.2768,117.2864,3487.0
2024-01-22 13:00:00,122.53,122.54,122.46,122.48,2826.0,117.3056,117.3151,117.2386,117.2577,2826.0
2024-01-22 13:05:00,122.48,122.57,122.42,122.44,4736.0,117.2577,117.3439,117.2003,117.2194,4736.0
2024-01-22 13:10:00,122.45,122.48,122.38,122.4,4381.0,117.229,117.2577,117.162,117.1811,4381.0
2024-01-22 13:15:00,122.42,122.42,122.32,122.36,3378.0,117.2003,117.2003,117.1045,117.1428,3378.0
2024-01-22 13:20:00,122.38,122.43,122.36,122.4,2067.0,117.162,117.2098,117.1428,117.1811,2067.0
2024-01-22 13:25:00,122.36,122.41,122.32,122.38,5108.0,117.1428,117.1907,117.1045,117.162,5108.0
2024-01-22 13:30:00,122.37,122.4,122.33,122.4,3154.0,117.1524,117.1811,117.1141,117.1811,3154.0
2024-01-22 13:35:00,122.4,122.5,122.38,122.48,3694.0,117.1811,117.2768,117.162,117.2577,3694.0
2024-01-22 13:40:00,122.46,122.47,122.42,122.44,2740.0,117.2386,117.2481,117.2003,117.2194,2740.0
2024-01-22 13:45:00,122.42,122.58,122.42,122.55,1629.0,117.2003,117.3534,117.2003,117.3247,1629.0
2024-01-22 13:50:00,122.54,122.63,122.52,122.63,3407.0,117.3151,117.4013,117.296,117.4013,3407.0
2024-01-22 13:55:00,122.63,122.63,122.56,122.56,4226.0,117.4013,117.4013,117.3343,117.3343,4226.0
2024-01-22 14:00:00,122.56,122.61,122.53,122.58,2311.0,117.3343,117.3822,117.3056,117.3534,2311.0
2024-01-22 14:05:00,122.59,122.62,122.56,122.58,7383.0,117.363,117.3917,117.3343,117.3534,7383.0
2024-01-22 14:10:00,122.56,122.61,122.56,122.59,2781.0,117.3343,117.3822,117.3343,117.363,2781.0
2024-01-22 14:15:00,122.56,122.6,122.41,122.45,7659.0,117.3343,117.3726,117.1907,117.229,7659.0
2024-01-22 14:20:00,122.43,122.55,122.38,122.51,2646.0,117.2098,117.3247,117.162,117.2864,2646.0
2024-01-22 14:25:00,122.52,122.59,122.5,122.56,5466.0,117.296,117.363,117.2768,117.3343,5466.0
2024-01-22 14:30:00,122.58,122.61,122.54,122.55,3896.0,117.3534,117.3822,117.3151,117.3247,3896.0
2024-01-22 14:35:00,122.56,122.62,122.56,122.57,1859.0,117.3343,117.3917,117.3343,117.3439,1859.0
2024-01-22 14:40:00,122.63,122.63,122.54,122.58,7006.0,117.4013,117.4013,117.3151,117.3534,7006.0
2024-01-22 14:45:00,122.56,122.65,122.56,122.65,5245.0,117.3343,117.4205,117.3343,117.4205,5245.0
2024-01-22 14:50:00,122.63,122.69,122.59,122.59,4243.0,117.4013,117.4587,117.363,117.363,4243.0
2024-01-22 14:55:00,122.58,122.61,122.54,122.56,2200.0,117.3534,117.3822,117.3151,117.3343,2200.0
2024-01-22 15:00:00,122.57,122.59,122.47,122.49,3651.0,117.3439,117.363,117.2481,117.2673,3651.0
2024-01-22 15:05:00,122.48,122.48,122.33,122.46,7688.0,117.2577,117.2577,117.1141,117.2386,7688.0
2024-01-22 15:10:00,122.46,122.5,122.43,122.47,3617.0,117.2386,117.2768,117.2098,117.2481,3617.0
2024-01-22 15:15:00,122.46,122.49,122.44,122.49,4462.0,117.2386,117.2673,117.2194,117.2673,4462.0
2024-01-22 15:20:00,122.5,122.57,122.5,122.54,3527.0,117.2768,117.3439,117.2768,117.3151,3527.0
2024-01-22 15:25:00,122.55,122.69,122.55,122.65,3614.0,117.3247,117.4587,117.3247,117.4205,3614.0
2024-01-22 15:30:00,122.64,122.69,122.64,122.67,6457.0,117.4109,117.4587,117.4109,117.4396,6457.0
2024-01-22 15:35:00,122.68,122.77,122.68,122.73,6955.0,117.4492,117.5353,117.4492,117.497,6955.0
2024-01-22 15:40:00,122.72,122.76,122.7,122.71,10383.0,117.4875,117.5258,117.4683,117.4779,10383.0
2024-01-22 15:45:00,122.71,122.84,122.7,122.82,12818.0,117.4779,117.6024,117.4683,117.5832,12818.0
2024-01-22 15:50:00,122.8,122.88,122.7,122.72,23907.0,117.5641,117.6406,117.4683,117.4875,23907.0
2024-01-22 15:55:00,122.71,122.85,122.7,122.79,66425.0,117.4779,117.6119,117.4683,117.5545,66425.0
2024-01-23 09:30:00,122.64,123.5,122.64,123.03,19137.0,117.4109,118.2342,117.4109,117.7842,19137.0
2024-01-23 09:35:00,123.07,123.1,122.69,122.7,194671.0,117.8225,117.8513,117.4587,117.4683,194671.0
2024-01-23 09:40:00,122.66,122.83,122.51,122.79,13678.0,117.43,117.5928,117.2864,117.5545,13678.0
2024-01-23 09:45:00,122.86,123.06,122.86,122.89,3005.0,117.6215,117.813,117.6215,117.6502,3005.0
2024-01-23 09:50:00,123.01,123.2,122.99,123.0,1990.0,117.7651,117.947,117.746,117.7555,1990.0
2024-01-23 09:55:00,123.04,123.18,122.99,122.99,3104.0,117.7938,117.9279,117.746,117.746,3104.0
2024-01-23 10:00:00,122.98,123.08,122.97,123.02,4034.0,117.7364,117.8321,117.7268,117.7747,4034.0
2024-01-23 10:05:00,123.01,123.2,123.01,123.05,5746.0,117.7651,117.947,117.7651,117.8034,5746.0
2024-01-23 10:10:00,123.0,123.06,122.98,123.02,3024.0,117.7555,117.813,117.7364,117.7747,3024.0
2024-01-23 10:15:00,123.04,123.16,123.03,123.16,2001.0,117.7938,117.9087,117.7842,117.9087,2001.0
2024-01-23 10:20:00,123.13,123.21,123.01,123.08,7551.0,117.88,117.9566,117.7651,117.8321,7551.0
2024-01-23 10:25:00,123.04,123.17,123.0,123.07,3869.0,117.7938,117.9183,117.7555,117.8225,3869.0
2024-01-23 10:30:00,123.0,123.0,122.81,122.86,3035.0,117.7555,117.7555,117.5736,117.6215,3035.0
2024-01-23 10:35:00,122.82,123.0,122.82,123.0,2540.0,117.5832,117.7555,117.5832,117.7555,2540.0
2024-01-23 10:40:00,123.01,123.11,122.97,122.98,4237.0,117.7651,117.8608,117.7268,117.7364,4237.0
2024-01-23 10:45:00,122.94,122.98,122.92,122.97,2401.0,117.6981,117.7364,117.6789,117.7268,2401.0
2024-01-23 10:50:00,122.97,122.97,122.87,122.88,5159.0,117.7268,117.7268,117.6311,117.6406,5159.0
2024-01-23 10:55:00,122.89,122.91,122.71,122.73,6934.0,117.6502,117.6694,117.4779,117.497,6934.0
2024-01-23 11:00:00,122.75,122.91,122.73,122.89,5269.0,117.5162,117.6694,117.497,117.6502,5269.0
2024-01-23 11:05:00,122.88,122.88,122.8,122.87,3200.0,117.6406,117.6406,117.5641,117.6311,3200.0
2024-01-23 11:10:00,122.9,122.96,122.89,122.9,2000.0,117.6598,117.7172,117.6502,117.6598,2000.0
2024-01-23 11:15:00,122.86,122.96,122.84,122.9,4177.0,117.6215,117.7172,117.6024,117.6598,4177.0
2024-01-23 11:20:00,122.86,122.97,122.84,122.86,3454.0,117.6215,117.7268,117.6024,117.6215,3454.0
2024-01-23 11:25:00,122.9,122.91,122.87,122.91,2617.0,117.6598,117.6694,117.6311,117.6694,2617.0
2024-01-23 11:30:00,122.92,122.97,122.91,122.95,3153.0,117.6789,117.7268,117.6694,117.7077,3153.0
2024-01-23 11:35:00,122.94,123.05,122.93,123.05,2900.0,117.6981,117.8034,117.6885,117.8034,2900.0
2024-01-23 11:40:00,123.05,123.07,122.97,123.07,2211.0,117.8034,117.8225,117.7268,117.8225,2211.0
2024-01-23 11:45:00,123.08,123.2,123.06,123.16,4579.0,117.8321,117.947,117.813,117.9087,4579.0
2024-01-23 11:50:00,123.15,123.16,123.07,123.08,2704.0,117.8991,117.9087,117.8225,117.8321,2704.0
2024-01-23 11:55:00,123.08,123.08,122.98,123.01,6975.0,117.8321,117.8321,117.7364,117.7651,6975.0
2024-01-23 12:00:00,123.01,123.07,123.0,123.07,3437.0,117.7651,117.8225,117.7555,117.8225,3437.0
2024-01-23 12:05:00,123.08,123.1,122.97,123.02,4855.0,117.8321,117.8513,117.7268,117.7747,4855.0
2024-01-23 12:10:00,123.02,123.02,122.91,122.98,5229.0,117.7747,117.7747,117.6694,117.7364,5229.0
2024-01-23 12:15:00,122.97,122.97,122.81,122.85,1900.0,117.7268,117.7268,117.5736,117.6119,1900.0
2024-01-23 12:20:00,122.83,122.83,122.72,122.76,8053.0,117.5928,117.5928,117.4875,117.5258,8053.0
2024-01-23 12:25:00,122.76,122.81,122.75,122.78,3066.0,117.5258,117.5736,117.5162,117.5449,3066.0
2024-01-23 12:30:00,122.79,122.86,122.75,122.85,20791.0,117.5545,117.6215,117.5162,117.6119,20791.0
2024-01-23 12:35:00,122.86,123.06,122.86,123.06,5934.0,117.6215,117.813,117.6215,117.813,5934.0
2024-01-23 12:40:00,123.04,123.04,122.93,123.02,5503.0,117.7938,117.7938,117.6885,117.7747,5503.0
2024-01-23 12:45:00,122.99,123.01,122.94,122.94,6195.0,117.746,117.7651,117.6981,117.6981,6195.0
2024-01-23 12:50:00,122.93,123.01,122.93,123.0,3476.0,117.6885,117.7651,117.6885,117.7555,3476.0
2024-01-23 12:55:00,122.98,122.99,122.89,122.92,2827.0,117.7364,117.746,117.6502,117.6789,2827.0
2024-01-23 13:00:00,122.89,122.89,122.83,122.85,3571.0,117.6502,117.6502,117.5928,117.6119,3571.0
2024-01-23 13:05:00,122.84,122.84,122.76,122.79,5713.0,117.6024,117.6024,117.5258,117.5545,5713.0
2024-01-23 13:10:00,122.79,122.82,122.77,122.78,3477.0,117.5545,117.5832,117.5353,117.5449,3477.0
2024-01-23 13:15:00,122.77,122.83,122.75,122.8,6830.0,117.5353,117.5928,117.5162,117.5641,6830.0
2024-01-23 13:20:00,122.79,122.84,122.78,122.78,3369.0,117.5545,117.6024,117.5449,117.5449,3369.0
2024-01-23 13:25:00,122.8,122.88,122.8,122.86,2457.0,117.5641,117.6406,117.5641,117.6215,2457.0
2024-01-23 13:30:00,122.84,122.86,122.77,122.8,7533.0,117.6024,117.6215,117.5353,117.5641,7533.0
2024-01-23 13:35:00,122.8,123.04,122.8,123.04,5855.0,117.5641,117.7938,117.5641,117.7938,5855.0
2024-01-23 13:40:00,123.06,123.06,122.97,122.98,6026.0,117.813,117.813,117.7268,117.7364,6026.0
2024-01-23 13:45:00,123.02,123.2,123.02,123.2,3754.0,117.7747,117.947,117.7747,117.947,3754.0
2024-01-23 13:50:00,123.22,123.25,123.2,123.21,6284.0,117.9661,117.9949,117.947,117.9566,6284.0
2024-01-23 13:55:00,123.21,123.22,123.15,123.2,5378.0,117.9566,117.9661,117.8991,117.947,5378.0
2024-01-23 14:00:00,123.22,123.23,123.12,123.15,4973.0,117.9661,117.9757,117.8704,117.8991,4973.0
2024-01-23 14:05:00,123.14,123.15,123.09,123.11,4141.0,117.8896,117.8991,117.8417,117.8608,4141.0
2024-01-23 14:10:00,123.12,123.16,123.09,123.11,2796.0,117.8704,117.9087,117.8417,117.8608,2796.0
2024-01-23 14:15:00,123.07,123.08,123.0,123.03,2000.0,117.8225,117.8321,117.7555,117.7842,2000.0
2024-01-23 14:20:00,123.0,123.05,122.97,122.97,4508.0,117.7555,117.8034,117.7268,117.7268,4508.0
2024-01-23 14:25:00,122.94,122.95,122.9,122.95,3768.0,117.6981,117.7077,117.6598,117.7077,3768.0
2024-01-23 14:30:00,122.95,122.98,122.88,122.92,3925.0,117.7077,117.7364,117.6406,117.6789,3925.0
2024-01-23 14:35:00,122.92,122.96,122.9,122.96,2971.0,117.6789,117.7172,117.6598,117.7172,2971.0
2024-01-23 14:40:00,122.95,122.99,122.92,122.97,5334.0,117.7077,117.746,117.6789,117.7268,5334.0
2024-01-23 14:45:00,122.97,123.09,122.97,123.04,3948.0,117.7268,117.8417,117.7268,117.7938,3948.0
2024-01-23 14:50:00,123.04,123.09,122.99,123.09,21456.0,117.7938,117.8417,117.746,117.8417,21456.0
2024-01-23 14:55:00,123.11,123.21,123.09,123.13,549718.0,117.8608,117.9566,117.8417,117.88,549718.0
2024-01-23 15:00:00,123.12,123.18,122.91,122.94,21806.0,117.8704,117.9279,117.6694,117.6981,21806.0
2024-01-23 15:05:00,122.95,123.03,122.91,122.91,21451.0,117.7077,117.7842,117.6694,117.6694,21451.0
2024-01-23 15:10:00,122.92,123.04,122.91,123.0,12566.0,117.6789,117.7938,117.6694,117.7555,12566.0
2024-01-23 15:15:00,123.03,123.11,123.01,123.09,7574.0,117.7842,117.8608,117.7651,117.8417,7574.0
2024-01-23 15:20:00,123.11,123.15,123.08,123.09,6644.0,117.8608,117.8991,117.8321,117.8417,6644.0
2024-01-23 15:25:00,123.08,123.09,123.0,123.04,5926.0,117.8321,117.8417,117.7555,117.7938,5926.0
2024-01-23 15:30:00,123.04,123.08,123.01,123.05,9502.0,117.7938,117.8321,117.7651,117.8034,9502.0
2024-01-23 15:35:00,123.03,123.04,122.93,122.93,8413.0,117.7842,117.7938,117.6885,117.6885,8413.0
2024-01-23 15:40:00,122.92,122.94,122.84,122.91,5742.0,117.6789,117.6981,117.6024,117.6694,5742.0
2024-01-23 15:45:00,122.95,122.95,122.84,122.87,16012.0,117.7077,117.7077,117.6024,117.6311,16012.0
2024-01-23 15:50:00,122.89,123.05,122.84,122.92,32868.0,117.6502,117.8034,117.6024,117.6789,32868.0
2024-01-23 15:55:00,122.92,123.0,122.77,122.81,114090.0,117.6789,117.7555,117.5353,117.5736,114090.0
2024-01-24 09:30:00,123.55,123.65,122.95,123.65,45040.0,118.2821,118.3778,117.7077,118.3778,45040.0
2024-01-24 09:35:00,123.62,123.76,123.27,123.61,12165.0,118.3491,118.4831,118.014,118.3395,12165.0
2024-01-24 09:40:00,123.65,123.72,122.85,123.11,7505.0,118.3778,118.4448,117.6119,117.8608,7505.0
2024-01-24 09:45:00,123.03,123.1,122.87,123.02,11161.0,117.7842,117.8513,117.6311,117.7747,11161.0
2024-01-24 09:50:00,123.07,123.15,122.92,123.11,15932.0,117.8225,117.8991,117.6789,117.8608,15932.0
2024-01-24 09:55:00,123.09,123.28,123.05,123.08,7978.0,117.8417,118.0236,117.8034,117.8321,7978.0
2024-01-24 10:00:00,123.13,123.25,122.94,123.12,15346.0,117.88,117.9949,117.6981,117.8704,15346.0
2024-01-24 10:05:00,123.12,123.26,123.06,123.14,6532.0,117.8704,118.0044,117.813,117.8896,6532.0
2024-01-24 10:10:00,123.16,123.33,123.02,123.32,24936.0,117.9087,118.0715,117.7747,118.0619,24936.0
2024-01-24 10:15:00,123.36,123.52,123.22,123.22,6248.0,118.1002,118.2534,117.9661,117.9661,6248.0
2024-01-24 10:20:00,123.23,123.34,123.1,123.3,10080.0,117.9757,118.081,117.8513,118.0427,10080.0
2024-01-24 10:25:00,123.32,123.36,123.21,123.23,11606.0,118.0619,118.1002,117.9566,117.9757,11606.0
2024-01-24 10:30:00,123.27,123.4,123.2,123.34,13292.0,118.014,118.1385,117.947,118.081,13292.0
2024-01-24 10:35:00,123.31,123.52,123.27,123.52,8058.0,118.0523,118.2534,118.014,118.2534,8058.0
2024-01-24 10:40:00,123.53,123.82,123.49,123.82,6649.0,118.2629,118.5406,118.2246,118.5406,6649.0
2024-01-24 10:45:00,123.82,123.82,123.7,123.82,9312.0,118.5406,118.5406,118.4257,118.5406,9312.0
2024-01-24 10:50:00,123.81,123.81,123.63,123.68,8238.0,118.531,118.531,118.3587,118.4065,8238.0
2024-01-24 10:55:00,123.66,123.82,123.65,123.73,4752.0,118.3874,118.5406,118.3778,118.4544,4752.0
2024-01-24 11:00:00,123.75,123.9,123.75,123.85,4840.0,118.4736,118.6172,118.4736,118.5693,4840.0
2024-01-24 11:05:00,123.86,123.89,123.82,123.86,7113.0,118.5789,118.6076,118.5406,118.5789,7113.0
2024-01-24 11:10:00,123.9,123.9,123.77,123.81,5021.0,118.6172,118.6172,118.4927,118.531,5021.0
2024-01-24 11:15:00,123.8,124.08,123.8,124.05,9423.0,118.5214,118.7895,118.5214,118.7608,9423.0
2024-01-24 11:20:00,124.03,124.13,124.01,124.11,9380.0,118.7416,118.8373,118.7225,118.8182,9380.0
2024-01-24 11:25:00,124.12,124.39,123.34,123.46,123013.0,118.8278,119.0863,118.081,118.1959,123013.0
2024-01-24 11:30:00,123.45,123.94,123.44,123.73,47856.0,118.1863,118.6554,118.1768,118.4544,47856.0
2024-01-24 11:35:00,123.73,123.77,123.24,123.24,8883.0,118.4544,118.4927,117.9853,117.9853,8883.0
2024-01-24 11:40:00,123.25,123.5,123.24,123.35,13048.0,117.9949,118.2342,117.9853,118.0906,13048.0
2024-01-24 11:45:00,123.37,123.49,123.26,123.43,11053.0,118.1098,118.2246,118.0044,118.1672,11053.0
2024-01-24 11:50:00,123.45,123.69,123.44,123.59,4645.0,118.1863,118.4161,118.1768,118.3204,4645.0
2024-01-24 11:55:00,123.57,123.58,123.17,123.35,58479.0,118.3012,118.3108,117.9183,118.0906,58479.0
2024-01-24 12:00:00,123.39,123.39,123.1,123.11,16256.0,118.1289,118.1289,117.8513,117.8608,16256.0
2024-01-24 12:05:00,123.07,123.15,123.0,123.11,24228.0,117.8225,117.8991,117.7555,117.8608,24228.0
2024-01-24 12:10:00,123.11,123.23,123.03,123.11,7314.0,117.8608,117.9757,117.7842,117.8608,7314.0
2024-01-24 12:15:00,123.11,123.28,123.1,123.16,13024.0,117.8608,118.0236,117.8513,117.9087,13024.0
2024-01-24 12:20:00,123.16,123.17,123.05,123.1,4411.0,117.9087,117.9183,117.8034,117.8513,4411.0
2024-01-24 12:25:00,123.08,123.1,123.0,123.01,16067.0,117.8321,117.8513,117.7555,117.7651,16067.0
2024-01-24 12:30:00,123.01,123.09,122.94,123.06,20261.0,117.7651,117.8417,117.6981,117.813,20261.0
2024-01-24 12:35:00,123.04,123.12,123.04,123.08,4677.0,117.7938,117.8704,117.7938,117.8321,4677.0
2024-01-24 12:40:00,123.04,123.06,122.99,123.02,9102.0,117.7938,117.813,117.746,117.7747,9102.0
2024-01-24 12:45:00,123.03,123.09,122.97,123.03,13921.0,117.7842,117.8417,117.7268,117.7842,13921.0
2024-01-24 12:50:00,123.07,123.17,123.0,123.12,7565.0,117.8225,117.9183,117.7555,117.8704,7565.0
2024-01-24 12:55:00,123.12,123.2,123.12,123.16,4868.0,117.8704,117.947,117.8704,117.9087,4868.0
2024-01-24 13:00:00,123.15,123.15,122.94,122.98,16489.0,117.8991,117.8991,117.6981,117.7364,16489.0
2024-01-24 13:05:00,122.98,123.12,122.85,122.91,30598.0,117.7364,117.8704,117.6119,117.6694,30598.0
2024-01-24 13:10:00,122.9,122.93,122.67,122.7,34868.0,117.6598,117.6885,117.4396,117.4683,34868.0
2024-01-24 13:15:00,122.7,122.7,122.4,122.4,19926.0,117.4683,117.4683,117.1811,117.1811,19926.0
2024-01-24 13:20:00,122.39,122.41,122.29,122.29,17757.0,117.1715,117.1907,117.0758,117.0758,17757.0
2024-01-24 13:25:00,122.29,122.4,122.26,122.31,18626.0,117.0758,117.1811,117.0471,117.0949,18626.0
2024-01-24 13:30:00,122.32,122.32,122.01,122.18,26056.0,117.1045,117.1045,116.8077,116.9705,26056.0
2024-01-24 13:35:00,122.18,122.18,121.88,121.88,12038.0,116.9705,116.9705,116.6833,116.6833,12038.0
2024-01-24 13:40:00,121.88,122.0,121.84,121.93,15848.0,116.6833,116.7982,116.645,116.7312,15848.0
2024-01-24 13:45:00,121.94,122.01,121.88,121.98,25469.0,116.7407,116.8077,116.6833,116.779,25469.0
2024-01-24 13:50:00,121.98,122.13,121.96,122.12,8899.0,116.779,116.9226,116.7599,116.9131,8899.0
2024-01-24 13:55:00,122.1,122.16,122.09,122.13,14519.0,116.8939,116.9513,116.8843,116.9226,14519.0
2024-01-24 14:00:00,122.14,122.2,122.07,122.19,13928.0,116.9322,116.9896,116.8652,116.9801,13928.0
2024-01-24 14:05:00,122.2,122.24,122.06,122.07,9274.0,116.9896,117.0279,116.8556,116.8652,9274.0
2024-01-24 14:10:00,122.07,122.12,122.02,122.04,7226.0,116.8652,116.9131,116.8173,116.8365,7226.0
2024-01-24 14:15:00,122.04,122.16,121.91,121.91,17550.0,116.8365,116.9513,116.712,116.712,17550.0
2024-01-24 14:20:00,121.88,121.88,121.63,121.63,34528.0,116.6833,116.6833,116.4439,116.4439,34528.0
2024-01-24 14:25:00,121.67,121.81,121.67,121.69,16159.0,116.4822,116.6163,116.4822,116.5014,16159.0
2024-01-24 14:30:00,121.7,121.77,121.58,121.58,11552.0,116.511,116.578,116.3961,116.3961,11552.0
2024-01-24 14:35:00,121.62,121.63,121.5,121.58,19382.0,116.4344,116.4439,116.3195,116.3961,19382.0
2024-01-24 14:40:00,121.61,121.86,121.61,121.83,7642.0,116.4248,116.6641,116.4248,116.6354,7642.0
2024-01-24 14:45:00,121.82,121.87,121.77,121.82,23904.0,116.6258,116.6737,116.578,116.6258,23904.0
2024-01-24 14:50:00,121.81,121.81,121.67,121.72,13494.0,116.6163,116.6163,116.4822,116.5301,13494.0
2024-01-24 14:55:00,121.72,121.75,121.56,121.75,20953.0,116.5301,116.5588,116.3769,116.5588,20953.0
2024-01-24 15:00:00,121.74,121.96,121.73,121.95,8117.0,116.5493,116.7599,116.5397,116.7503,8117.0
2024-01-24 15:05:00,121.94,121.97,121.89,121.92,4962.0,116.7407,116.7694,116.6929,116.7216,4962.0
2024-01-24 15:10:00,121.92,122.05,121.84,121.99,36906.0,116.7216,116.846,116.645,116.7886,36906.0
2024-01-24 15:15:00,121.97,122.06,121.92,121.95,18912.0,116.7694,116.8556,116.7216,116.7503,18912.0
2024-01-24 15:20:00,121.97,122.06,121.94,122.04,15855.0,116.7694,116.8556,116.7407,116.8365,15855.0
2024-01-24 15:25:00,122.04,122.15,122.03,122.07,19300.0,116.8365,116.9418,116.8269,116.8652,19300.0
2024-01-24 15:30:00,122.08,122.29,122.08,122.16,13853.0,116.8748,117.0758,116.8748,116.9513,13853.0
2024-01-24 15:35:00,122.17,122.31,122.16,122.25,19186.0,116.9609,117.0949,116.9513,117.0375,19186.0
2024-01-24 15:40:00,122.24,122.39,122.24,122.35,18545.0,117.0279,117.1715,117.0279,117.1332,18545.0
2024-01-24 15:45:00,122.36,122.37,121.97,121.99,36565.0,117.1428,117.1524,116.7694,116.7886,36565.0
2024-01-24 15:50:00,121.97,122.01,121.83,121.91,44083.0,116.7694,116.8077,116.6354,116.712,44083.0
2024-01-24 15:55:00,121.92,122.03,121.82,121.87,130571.0,116.7216,116.8269,116.6258,116.6737,130571.0
2024-01-25 09:30:00,121.84,123.15,121.84,123.15,26683.0,116.645,117.8991,116.645,117.8991,26683.0
2024-01-25 09:35:00,123.05,123.2,122.83,122.83,4396.0,117.8034,117.947,117.5928,117.5928,4396.0
2024-01-25 09:40:00,123.0,123.14,122.8,122.94,4843.0,117.7555,117.8896,117.5641,117.6981,4843.0
2024-01-25 09:45:00,122.89,122.94,122.46,122.55,10595.0,117.6502,117.6981,117.2386,117.3247,10595.0
2024-01-25 09:50:00,122.54,122.71,122.49,122.55,4753.0,117.3151,117.4779,117.2673,117.3247,4753.0
2024-01-25 09:55:00,122.6,122.68,122.42,122.55,10846.0,117.3726,117.4492,117.2003,117.3247,10846.0
2024-01-25 10:00:00,122.55,122.7,122.21,122.31,7136.0,117.3247,117.4683,116.9992,117.0949,7136.0
2024-01-25 10:05:00,122.31,122.57,122.31,122.57,4917.0,117.0949,117.3439,117.0949,117.3439,4917.0
2024-01-25 10:10:00,122.54,122.64,122.36,122.4,5463.0,117.3151,117.4109,117.1428,117.1811,5463.0
2024-01-25 10:15:00,122.32,122.35,122.19,122.22,5610.0,117.1045,117.1332,116.9801,117.0088,5610.0
2024-01-25 10:20:00,122.27,122.45,122.25,122.45,2924.0,117.0567,117.229,117.0375,117.229,2924.0
2024-01-25 10:25:00,122.39,122.44,122.2,122.23,2326.0,117.1715,117.2194,116.9896,117.0184,2326.0
2024-01-25 10:30:00,122.26,122.3,122.01,122.01,5992.0,117.0471,117.0854,116.8077,116.8077,5992.0
2024-01-25 10:35:00,122.04,122.04,121.88,121.92,3825.0,116.8365,116.8365,116.6833,116.7216,3825.0
2024-01-25 10:40:00,121.95,122.02,121.9,121.91,5202.0,116.7503,116.8173,116.7024,116.712,5202.0
2024-01-25 10:45:00,121.91,122.21,121.91,121.96,4543.0,116.712,116.9992,116.712,116.7599,4543.0
2024-01-25 10:50:00,121.93,121.94,121.71,121.73,3122.0,116.7312,116.7407,116.5205,116.5397,3122.0
2024-01-25 10:55:00,121.78,121.78,121.59,121.74,8173.0,116.5875,116.5875,116.4056,116.5493,8173.0
2024-01-25 11:00:00,121.73,121.89,121.59,121.85,6135.0,116.5397,116.6929,116.4056,116.6546,6135.0
2024-01-25 11:05:00,121.84,121.95,121.74,121.74,7814.0,116.645,116.7503,116.5493,116.5493,7814.0
2024-01-25 11:10:00,121.77,121.91,121.72,121.9,7518.0,116.578,116.712,116.5301,116.7024,7518.0
2024-01-25 11:15:00,121.89,121.94,121.8,121.81,5671.0,116.6929,116.7407,116.6067,116.6163,5671.0
2024-01-25 11:20:00,121.8,121.84,121.74,121.78,5344.0,116.6067,116.645,116.5493,116.5875,5344.0
2024-01-25 11:25:00,121.78,121.84,121.7,121.71,9112.0,116.5875,116.645,116.511,116.5205,9112.0
2024-01-25 11:30:00,121.68,121.75,121.6,121.62,6995.0,116.4918,116.5588,116.4152,116.4344,6995.0
2024-01-25 11:35:00,121.64,121.71,121.61,121.61,8408.0,116.4535,116.5205,116.4248,116.4248,8408.0
2024-01-25 11:40:00,121.61,121.71,121.6,121.71,6547.0,116.4248,116.5205,116.4152,116.5205,6547.0
2024-01-25 11:45:00,121.67,121.92,121.67,121.89,10506.0,116.4822,116.7216,116.4822,116.6929,10506.0
2024-01-25 11:50:00,121.89,121.94,121.81,121.85,7740.0,116.6929,116.7407,116.6163,116.6546,7740.0
2024-01-25 11:55:00,121.81,121.83,121.61,121.67,7286.0,116.6163,116.6354,116.4248,116.4822,7286.0
2024-01-25 12:00:00,121.65,121.67,121.55,121.59,4623.0,116.4631,116.4822,116.3674,116.4056,4623.0
2024-01-25 12:05:00,121.58,121.58,121.44,121.53,6744.0,116.3961,116.3961,116.262,116.3482,6744.0
2024-01-25 12:10:00,121.51,121.54,121.47,121.48,4302.0,116.3291,116.3578,116.2908,116.3003,4302.0
2024-01-25 12:15:00,121.52,121.55,121.41,121.43,6298.0,116.3386,116.3674,116.2333,116.2525,6298.0
2024-01-25 12:20:00,121.39,121.42,121.34,121.35,6242.0,116.2142,116.2429,116.1663,116.1759,6242.0
2024-01-25 12:25:00,121.38,121.58,121.36,121.53,8328.0,116.2046,116.3961,116.1855,116.3482,8328.0
2024-01-25 12:30:00,121.53,121.54,121.41,121.48,6191.0,116.3482,116.3578,116.2333,116.3003,6191.0
2024-01-25 12:35:00,121.44,121.44,121.36,121.38,6271.0,116.262,116.262,116.1855,116.2046,6271.0
2024-01-25 12:40:00,121.39,121.4,121.34,121.4,5241.0,116.2142,116.2237,116.1663,116.2237,5241.0
2024-01-25 12:45:00,121.38,121.41,121.21,121.21,2000.0,116.2046,116.2333,116.0419,116.0419,2000.0
2024-01-25 12:50:00,121.22,121.26,121.18,121.24,5927.0,116.0514,116.0897,116.0131,116.0706,5927.0
2024-01-25 12:55:00,121.21,121.32,121.19,121.31,4087.0,116.0419,116.1472,116.0227,116.1376,4087.0
2024-01-25 13:00:00,121.3,121.57,121.3,121.48,5828.0,116.128,116.3865,116.128,116.3003,5828.0
2024-01-25 13:05:00,121.49,121.51,121.4,121.41,5536.0,116.3099,116.3291,116.2237,116.2333,5536.0
2024-01-25 13:10:00,121.42,121.43,121.24,121.24,5453.0,116.2429,116.2525,116.0706,116.0706,5453.0
2024-01-25 13:15:00,121.24,121.24,121.02,121.15,7068.0,116.0706,116.0706,115.86,115.9844,7068.0
2024-01-25 13:20:00,121.19,121.21,121.08,121.13,4431.0,116.0227,116.0419,115.9174,115.9653,4431.0
2024-01-25 13:25:00,121.09,121.18,121.09,121.13,6006.0,115.927,116.0131,115.927,115.9653,6006.0
2024-01-25 13:30:00,121.16,121.16,120.97,120.97,7850.0,115.994,115.994,115.8121,115.8121,7850.0
2024-01-25 13:35:00,121.01,121.06,120.97,120.99,9405.0,115.8504,115.8982,115.8121,115.8312,9405.0
2024-01-25 13:40:00,121.02,121.15,120.98,120.98,6235.0,115.86,115.9844,115.8217,115.8217,6235.0
2024-01-25 13:45:00,120.95,120.97,120.86,120.92,4184.0,115.7929,115.8121,115.7068,115.7642,4184.0
2024-01-25 13:50:00,120.91,120.92,120.77,120.79,4506.0,115.7546,115.7642,115.6206,115.6398,4506.0
2024-01-25 13:55:00,120.79,120.86,120.72,120.84,7771.0,115.6398,115.7068,115.5727,115.6876,7771.0
2024-01-25 14:00:00,120.79,120.81,120.7,120.8,8044.0,115.6398,115.6589,115.5536,115.6493,8044.0
2024-01-25 14:05:00,120.81,120.83,120.73,120.79,6624.0,115.6589,115.6781,115.5823,115.6398,6624.0
2024-01-25 14:10:00,120.78,120.98,120.77,120.9,5598.0,115.6302,115.8217,115.6206,115.7451,5598.0
2024-01-25 14:15:00,120.91,121.05,120.91,120.99,6783.0,115.7546,115.8887,115.7546,115.8312,6783.0
2024-01-25 14:20:00,120.99,121.0,120.89,120.93,7342.0,115.8312,115.8408,115.7355,115.7738,7342.0
2024-01-25 14:25:00,120.93,121.03,120.85,121.0,5910.0,115.7738,115.8695,115.6972,115.8408,5910.0
2024-01-25 14:30:00,121.01,121.05,120.98,121.02,6160.0,115.8504,115.8887,115.8217,115.86,6160.0
2024-01-25 14:35:00,121.01,121.09,120.85,120.92,7400.0,115.8504,115.927,115.6972,115.7642,7400.0
2024-01-25 14:40:00,120.93,120.95,120.82,120.86,5535.0,115.7738,115.7929,115.6685,115.7068,5535.0
2024-01-25 14:45:00,120.84,120.85,120.74,120.82,5203.0,115.6876,115.6972,115.5919,115.6685,5203.0
2024-01-25 14:50:00,120.79,120.79,120.72,120.74,7631.0,115.6398,115.6398,115.5727,115.5919,7631.0
2024-01-25 14:55:00,120.76,120.79,120.63,120.75,10952.0,115.611,115.6398,115.4866,115.6015,10952.0
2024-01-25 15:00:00,120.75,120.75,120.56,120.58,4271.0,115.6015,115.6015,115.4196,115.4387,4271.0
2024-01-25 15:05:00,120.57,120.64,120.55,120.59,6300.0,115.4291,115.4962,115.41,115.4483,6300.0
2024-01-25 15:10:00,120.55,120.6,120.49,120.53,11027.0,115.41,115.4579,115.3526,115.3908,11027.0
2024-01-25 15:15:00,120.54,120.61,120.53,120.58,6358.0,115.4004,115.4674,115.3908,115.4387,6358.0
2024-01-25 15:20:00,120.58,120.68,120.53,120.59,7098.0,115.4387,115.5344,115.3908,115.4483,7098.0
2024-01-25 15:25:00,120.58,120.68,120.58,120.64,6520.0,115.4387,115.5344,115.4387,115.4962,6520.0
2024-01-25 15:30:00,120.66,120.85,120.63,120.79,10348.0,115.5153,115.6972,115.4866,115.6398,10348.0
2024-01-25 15:35:00,120.79,120.84,120.76,120.83,11261.0,115.6398,115.6876,115.611,115.6781,11261.0
2024-01-25 15:40:00,120.82,120.86,120.74,120.8,14225.0,115.6685,115.7068,115.5919,115.6493,14225.0
2024-01-25 15:45:00,120.79,120.82,120.73,120.74,18513.0,115.6398,115.6685,115.5823,115.5919,18513.0
2024-01-25 15:50:00,120.75,120.8,120.63,120.77,65690.0,115.6015,115.6493,115.4866,115.6206,65690.0
2024-01-25 15:55:00,120.76,121.02,120.72,121.01,109571.0,115.611,115.86,115.5727,115.8504,109571.0
2024-01-26 09:30:00,121.25,121.42,120.96,121.17,14518.0,116.0801,116.2429,115.8025,116.0036,14518.0
2024-01-26 09:35:00,121.07,121.21,120.93,121.07,5522.0,115.9078,116.0419,115.7738,115.9078,5522.0
2024-01-26 09:40:00,121.06,121.07,120.35,120.82,8808.0,115.8982,115.9078,115.2185,115.6685,8808.0
2024-01-26 09:45:00,120.71,120.79,120.64,120.66,3242.0,115.5632,115.6398,115.4962,115.5153,3242.0
2024-01-26 09:50:00,120.68,120.75,120.48,120.7,5741.0,115.5344,115.6015,115.343,115.5536,5741.0
2024-01-26 09:55:00,120.67,120.67,120.56,120.58,6333.0,115.5249,115.5249,115.4196,115.4387,6333.0
2024-01-26 10:00:00,120.54,120.6,120.45,120.52,2850.0,115.4004,115.4579,115.3143,115.3813,2850.0
2024-01-26 10:05:00,120.49,120.54,120.36,120.43,7443.0,115.3526,115.4004,115.2281,115.2951,7443.0
2024-01-26 10:10:00,120.41,120.5,120.34,120.41,6597.0,115.276,115.3621,115.2089,115.276,6597.0
2024-01-26 10:15:00,120.41,120.5,120.35,120.5,6005.0,115.276,115.3621,115.2185,115.3621,6005.0
2024-01-26 10:20:00,120.48,120.52,120.39,120.5,8020.0,115.343,115.3813,115.2568,115.3621,8020.0
2024-01-26 10:25:00,120.5,120.77,120.48,120.77,13565.0,115.3621,115.6206,115.343,115.6206,13565.0
2024-01-26 10:30:00,120.78,121.01,120.77,120.93,19794.0,115.6302,115.8504,115.6206,115.7738,19794.0
2024-01-26 10:35:00,120.95,121.01,120.89,120.95,5029.0,115.7929,115.8504,115.7355,115.7929,5029.0
2024-01-26 10:40:00,120.99,121.32,120.97,121.26,18453.0,115.8312,116.1472,115.8121,116.0897,18453.0
2024-01-26 10:45:00,121.28,121.38,121.23,121.28,6452.0,116.1089,116.2046,116.061,116.1089,6452.0
2024-01-26 10:50:00,121.36,121.37,121.14,121.2,5367.0,116.1855,116.195,115.9748,116.0323,5367.0
2024-01-26 10:55:00,121.23,121.29,121.19,121.29,2252.0,116.061,116.1184,116.0227,116.1184,2252.0
2024-01-26 11:00:00,121.29,121.35,121.22,121.22,4590.0,116.1184,116.1759,116.0514,116.0514,4590.0
2024-01-26 11:05:00,121.25,121.25,121.14,121.19,2389.0,116.0801,116.0801,115.9748,116.0227,2389.0
2024-01-26 11:10:00,121.22,121.22,121.09,121.11,3952.0,116.0514,116.0514,115.927,115.9461,3952.0
2024-01-26 11:15:00,121.09,121.19,121.07,121.09,5614.0,115.927,116.0227,115.9078,115.927,5614.0
2024-01-26 11:20:00,121.09,121.23,121.09,121.21,3620.0,115.927,116.061,115.927,116.0419,3620.0
2024-01-26 11:25:00,121.22,121.28,121.15,121.16,4708.0,116.0514,116.1089,115.9844,115.994,4708.0
2024-01-26 11:30:00,121.17,121.2,121.11,121.17,8428.0,116.0036,116.0323,115.9461,116.0036,8428.0
2024-01-26 11:35:00,121.17,121.18,120.99,121.04,7304.0,116.0036,116.0131,115.8312,115.8791,7304.0
2024-01-26 11:40:00,121.07,121.16,121.06,121.15,2281.0,115.9078,115.994,115.8982,115.9844,2281.0
2024-01-26 11:45:00,121.19,121.28,121.19,121.28,1119.0,116.0227,116.1089,116.0227,116.1089,1119.0
2024-01-26 11:50:00,121.26,121.34,121.26,121.31,1226.0,116.0897,116.1663,116.0897,116.1376,1226.0
2024-01-26 11:55:00,121.31,121.36,121.28,121.33,4478.0,116.1376,116.1855,116.1089,116.1567,4478.0
2024-01-26 12:00:00,121.36,121.4,121.3,121.36,3329.0,116.1855,116.2237,116.128,116.1855,3329.0
2024-01-26 12:05:00,121.34,121.34,121.17,121.17,1217.0,116.1663,116.1663,116.0036,116.0036,1217.0
2024-01-26 12:10:00,121.11,121.17,121.1,121.16,4068.0,115.9461,116.0036,115.9365,115.994,4068.0
2024-01-26 12:15:00,121.2,121.26,121.19,121.23,2074.0,116.0323,116.0897,116.0227,116.061,2074.0
2024-01-26 12:20:00,121.27,121.29,121.17,121.17,3950.0,116.0993,116.1184,116.0036,116.0036,3950.0
2024-01-26 12:25:00,121.19,121.22,121.13,121.18,39809.0,116.0227,116.0514,115.9653,116.0131,39809.0
2024-01-26 12:30:00,121.16,121.19,121.03,121.07,3791.0,115.994,116.0227,115.8695,115.9078,3791.0
2024-01-26 12:35:00,121.06,121.08,120.97,121.04,8894.0,115.8982,115.9174,115.8121,115.8791,8894.0
2024-01-26 12:40:00,121.02,121.05,120.98,121.04,7853.0,115.86,115.8887,115.8217,115.8791,7853.0
2024-01-26 12:45:00,121.0,121.11,120.95,120.95,11413.0,115.8408,115.9461,115.7929,115.7929,11413.0
2024-01-26 12:50:00,121.0,121.01,120.92,120.98,1665.0,115.8408,115.8504,115.7642,115.8217,1665.0
2024-01-26 12:55:00,120.93,120.93,120.84,120.89,1640.0,115.7738,115.7738,115.6876,115.7355,1640.0
2024-01-26 13:00:00,120.83,120.87,120.83,120.87,383.0,115.6781,115.7163,115.6781,115.7163,383.0
2024-01-26 13:05:00,120.89,120.89,120.79,120.82,3868.0,115.7355,115.7355,115.6398,115.6685,3868.0
2024-01-26 13:10:00,120.8,120.82,120.74,120.75,2305.0,115.6493,115.6685,115.5919,115.6015,2305.0
2024-01-26 13:15:00,120.75,120.75,120.58,120.62,5271.0,115.6015,115.6015,115.4387,115.477,5271.0
2024-01-26 13:20:00,120.6,120.77,120.6,120.69,2030.0,115.4579,115.6206,115.4579,115.544,2030.0
2024-01-26 13:25:00,120.72,120.75,120.68,120.73,1262.0,115.5727,115.6015,115.5344,115.5823,1262.0
2024-01-26 13:30:00,120.73,120.78,120.69,120.78,1470.0,115.5823,115.6302,115.544,115.6302,1470.0
2024-01-26 13:35:00,120.8,120.81,120.74,120.77,3075.0,115.6493,115.6589,115.5919,115.6206,3075.0
2024-01-26 13:40:00,120.74,120.74,120.65,120.72,1331.0,115.5919,115.5919,115.5057,115.5727,1331.0
2024-01-26 13:45:00,120.68,120.75,120.66,120.75,3441.0,115.5344,115.6015,115.5153,115.6015,3441.0
2024-01-26 13:50:00,120.76,120.78,120.66,120.66,3298.0,115.611,115.6302,115.5153,115.5153,3298.0
2024-01-26 13:55:00,120.72,120.76,120.68,120.68,1545.0,115.5727,115.611,115.5344,115.5344,1545.0
2024-01-26 14:00:00,120.71,120.81,120.7,120.81,1560.0,115.5632,115.6589,115.5536,115.6589,1560.0
2024-01-26 14:05:00,120.76,120.79,120.75,120.77,2227.0,115.611,115.6398,115.6015,115.6206,2227.0
2024-01-26 14:10:00,120.79,120.83,120.77,120.79,2577.0,115.6398,115.6781,115.6206,115.6398,2577.0
2024-01-26 14:15:00,120.84,120.85,120.81,120.82,2438.0,115.6876,115.6972,115.6589,115.6685,2438.0
2024-01-26 14:20:00,120.81,120.83,120.76,120.83,1776.0,115.6589,115.6781,115.611,115.6781,1776.0
2024-01-26 14:25:00,120.81,120.85,120.78,120.83,2670.0,115.6589,115.6972,115.6302,115.6781,2670.0
2024-01-26 14:30:00,120.84,120.86,120.8,120.81,3487.0,115.6876,115.7068,115.6493,115.6589,3487.0
2024-01-26 14:35:00,120.83,120.84,120.78,120.84,2888.0,115.6781,115.6876,115.6302,115.6876,2888.0
2024-01-26 14:40:00,120.85,120.9,120.84,120.84,3781.0,115.6972,115.7451,115.6876,115.6876,3781.0
2024-01-26 14:45:00,120.87,120.91,120.85,120.88,3842.0,115.7163,115.7546,115.6972,115.7259,3842.0
2024-01-26 14:50:00,120.89,120.96,120.88,120.9,7209.0,115.7355,115.8025,115.7259,115.7451,7209.0
2024-01-26 14:55:00,120.9,120.97,120.86,120.96,3168.0,115.7451,115.8121,115.7068,115.8025,3168.0
2024-01-26 15:00:00,120.97,120.97,120.92,120.95,5694.0,115.8121,115.8121,115.7642,115.7929,5694.0
2024-01-26 15:05:00,120.94,121.03,120.93,120.99,5721.0,115.7834,115.8695,115.7738,115.8312,5721.0
2024-01-26 15:10:00,121.0,121.06,120.99,121.06,3930.0,115.8408,115.8982,115.8312,115.8982,3930.0
2024-01-26 15:15:00,121.05,121.07,121.02,121.04,2114.0,115.8887,115.9078,115.86,115.8791,2114.0
2024-01-26 15:20:00,121.07,121.07,120.98,121.02,5960.0,115.9078,115.9078,115.8217,115.86,5960.0
2024-01-26 15:25:00,121.03,121.08,120.98,121.03,6610.0,115.8695,115.9174,115.8217,115.8695,6610.0
2024-01-26 15:30:00,121.06,121.08,121.03,121.08,3588.0,115.8982,115.9174,115.8695,115.9174,3588.0
2024-01-26 15:35:00,121.07,121.1,121.04,121.07,5799.0,115.9078,115.9365,115.8791,115.9078,5799.0
2024-01-26 15:40:00,121.04,121.05,120.97,121.03,9165.0,115.8791,115.8887,115.8121,115.8695,9165.0
2024-01-26 15:45:00,121.04,121.06,120.98,121.06,10232.0,115.8791,115.8982,115.8217,115.8982,10232.0
2024-01-26 15:50:00,121.06,121.08,120.98,121.05,20789.0,115.8982,115.9174,115.8217,115.8887,20789.0
2024-01-26 15:55:00,121.04,121.1,120.85,120.91,115172.0,115.8791,115.9365,115.6972,115.7546,115172.0
2024-01-29 09:30:00,120.57,120.95,120.57,120.84,11818.0,115.4291,115.7929,115.4291,115.6876,11818.0
2024-01-29 09:35:00,121.02,121.27,121.0,121.24,5509.0,115.86,116.0993,115.8408,116.0706,5509.0
2024-01-29 09:40:00,121.16,121.16,120.94,121.07,1250.0,115.994,115.994,115.7834,115.9078,1250.0
2024-01-29 09:45:00,121.12,121.26,121.05,121.26,1662.0,115.9557,116.0897,115.8887,116.0897,1662.0
2024-01-29 09:50:00,121.28,121.52,121.28,121.44,3033.0,116.1089,116.3386,116.1089,116.262,3033.0
2024-01-29 09:55:00,121.53,121.53,121.39,121.44,1936.0,116.3482,116.3482,116.2142,116.262,1936.0
2024-01-29 10:00:00,121.45,121.49,121.13,121.13,3615.0,116.2716,116.3099,115.9653,115.9653,3615.0
2024-01-29 10:05:00,121.07,121.12,121.01,121.01,5034.0,115.9078,115.9557,115.8504,115.8504,5034.0
2024-01-29 10:10:00,121.02,121.02,120.91,120.94,4657.0,115.86,115.86,115.7546,115.7834,4657.0
2024-01-29 10:15:00,120.96,121.04,120.87,120.91,3515.0,115.8025,115.8791,115.7163,115.7546,3515.0
2024-01-29 10:20:00,120.88,120.97,120.8,120.84,10349.0,115.7259,115.8121,115.6493,115.6876,10349.0
2024-01-29 10:25:00,120.82,120.84,120.68,120.82,4347.0,115.6685,115.6876,115.5344,115.6685,4347.0
2024-01-29 10:30:00,120.83,120.87,120.69,120.81,4300.0,115.6781,115.7163,115.544,115.6589,4300.0
2024-01-29 10:35:00,120.79,120.94,120.73,120.83,4511.0,115.6398,115.7834,115.5823,115.6781,4511.0
2024-01-29 10:40:00,120.83,120.88,120.79,120.88,11034.0,115.6781,115.7259,115.6398,115.7259,11034.0
2024-01-29 10:45:00,120.88,120.88,120.73,120.75,3229.0,115.7259,115.7259,115.5823,115.6015,3229.0
2024-01-29 10:50:00,120.74,120.78,120.69,120.69,3450.0,115.5919,115.6302,115.544,115.544,3450.0
2024-01-29 10:55:00,120.69,120.7,120.57,120.64,2763.0,115.544,115.5536,115.4291,115.4962,2763.0
2024-01-29 11:00:00,120.62,120.72,120.62,120.64,3588.0,115.477,115.5727,115.477,115.4962,3588.0
2024-01-29 11:05:00,120.65,120.68,120.64,120.67,3606.0,115.5057,115.5344,115.4962,115.5249,3606.0
2024-01-29 11:10:00,120.67,120.68,120.51,120.51,7188.0,115.5249,115.5344,115.3717,115.3717,7188.0
2024-01-29 11:15:00,120.54,120.57,120.51,120.53,5351.0,115.4004,115.4291,115.3717,115.3908,5351.0
2024-01-29 11:20:00,120.53,120.57,120.51,120.56,4632.0,115.3908,115.4291,115.3717,115.4196,4632.0
2024-01-29 11:25:00,120.55,120.59,120.51,120.52,4630.0,115.41,115.4483,115.3717,115.3813,4630.0
2024-01-29 11:30:00,120.54,120.58,120.49,120.52,4684.0,115.4004,115.4387,115.3526,115.3813,4684.0
2024-01-29 11:35:00,120.52,120.58,120.5,120.58,7026.0,115.3813,115.4387,115.3621,115.4387,7026.0
2024-01-29 11:40:00,120.59,120.67,120.51,120.62,21807.0,115.4483,115.5249,115.3717,115.477,21807.0
2024-01-29 11:45:00,120.61,120.69,120.59,120.69,7289.0,115.4674,115.544,115.4483,115.544,7289.0
2024-01-29 11:50:00,120.68,120.7,120.53,120.54,8614.0,115.5344,115.5536,115.3908,115.4004,8614.0
2024-01-29 11:55:00,120.54,120.58,120.49,120.53,7477.0,115.4004,115.4387,115.3526,115.3908,7477.0
2024-01-29 12:00:00,120.52,120.54,120.46,120.53,5326.0,115.3813,115.4004,115.3238,115.3908,5326.0
2024-01-29 12:05:00,120.52,120.61,120.5,120.61,6413.0,115.3813,115.4674,115.3621,115.4674,6413.0
2024-01-29 12:10:00,120.61,120.61,120.55,120.55,3070.0,115.4674,115.4674,115.41,115.41,3070.0
2024-01-29 12:15:00,120.56,120.64,120.54,120.59,4334.0,115.4196,115.4962,115.4004,115.4483,4334.0
2024-01-29 12:20:00,120.59,120.82,120.54,120.82,8498.0,115.4483,115.6685,115.4004,115.6685,8498.0
2024-01-29 12:25:00,120.82,120.9,120.81,120.87,7847.0,115.6685,115.7451,115.6589,115.7163,7847.0
2024-01-29 12:30:00,120.89,120.93,120.86,120.91,7543.0,115.7355,115.7738,115.7068,115.7546,7543.0
2024-01-29 12:35:00,120.89,120.99,120.88,120.98,3408.0,115.7355,115.8312,115.7259,115.8217,3408.0
2024-01-29 12:40:00,120.96,121.04,120.95,120.99,3798.0,115.8025,115.8791,115.7929,115.8312,3798.0
2024-01-29 12:45:00,120.98,120.98,120.86,120.86,8516.0,115.8217,115.8217,115.7068,115.7068,8516.0
2024-01-29 12:50:00,120.86,120.86,120.77,120.78,5640.0,115.7068,115.7068,115.6206,115.6302,5640.0
2024-01-29 12:55:00,120.78,120.81,120.75,120.78,4762.0,115.6302,115.6589,115.6015,115.6302,4762.0
2024-01-29 13:00:00,120.78,120.78,120.68,120.7,3680.0,115.6302,115.6302,115.5344,115.5536,3680.0
2024-01-29 13:05:00,120.69,120.77,120.68,120.77,3073.0,115.544,115.6206,115.5344,115.6206,3073.0
2024-01-29 13:10:00,120.77,120.77,120.7,120.75,6811.0,115.6206,115.6206,115.5536,115.6015,6811.0
2024-01-29 13:15:00,120.73,120.74,120.66,120.69,3020.0,115.5823,115.5919,115.5153,115.544,3020.0
2024-01-29 13:20:00,120.69,120.7,120.61,120.64,5653.0,115.544,115.5536,115.4674,115.4962,5653.0
2024-01-29 13:25:00,120.65,120.69,120.64,120.66,7167.0,115.5057,115.544,115.4962,115.5153,7167.0
2024-01-29 13:30:00,120.67,120.67,120.57,120.57,9805.0,115.5249,115.5249,115.4291,115.4291,9805.0
2024-01-29 13:35:00,120.57,120.59,120.54,120.56,6365.0,115.4291,115.4483,115.4004,115.4196,6365.0
2024-01-29 13:40:00,120.55,120.61,120.55,120.59,6178.0,115.41,115.4674,115.41,115.4483,6178.0
2024-01-29 13:45:00,120.6,120.69,120.6,120.66,4128.0,115.4579,115.544,115.4579,115.5153,4128.0
2024-01-29 13:50:00,120.69,120.71,120.59,120.59,4846.0,115.544,115.5632,115.4483,115.4483,4846.0
2024-01-29 13:55:00,120.59,120.66,120.58,120.65,4328.0,115.4483,115.5153,115.4387,115.5057,4328.0
2024-01-29 14:00:00,120.64,120.77,120.64,120.75,3732.0,115.4962,115.6206,115.4962,115.6015,3732.0
2024-01-29 14:05:00,120.76,120.78,120.73,120.76,7197.0,115.611,115.6302,115.5823,115.611,7197.0
2024-01-29 14:10:00,120.76,120.83,120.76,120.81,3995.0,115.611,115.6781,115.611,115.6589,3995.0
2024-01-29 14:15:00,120.79,120.83,120.73,120.74,4842.0,115.6398,115.6781,115.5823,115.5919,4842.0
2024-01-29 14:20:00,120.73,120.79,120.72,120.77,5696.0,115.5823,115.6398,115.5727,115.6206,5696.0
2024-01-29 14:25:00,120.78,120.81,120.75,120.81,4065.0,115.6302,115.6589,115.6015,115.6589,4065.0
2024-01-29 14:30:00,120.82,120.82,120.74,120.75,7509.0,115.6685,115.6685,115.5919,115.6015,7509.0
2024-01-29 14:35:00,120.75,120.79,120.7,120.73,9402.0,115.6015,115.6398,115.5536,115.5823,9402.0
2024-01-29 14:40:00,120.73,120.76,120.69,120.72,7681.0,115.5823,115.611,115.544,115.5727,7681.0
2024-01-29 14:45:00,120.69,120.7,120.54,120.55,10883.0,115.544,115.5536,115.4004,115.41,10883.0
2024-01-29 14:50:00,120.56,120.62,120.54,120.59,11019.0,115.4196,115.477,115.4004,115.4483,11019.0
2024-01-29 14:55:00,120.59,120.66,120.59,120.62,6959.0,115.4483,115.5153,115.4483,115.477,6959.0
2024-01-29 15:00:00,120.67,120.89,120.67,120.85,9389.0,115.5249,115.7355,115.5249,115.6972,9389.0
2024-01-29 15:05:00,120.82,120.95,120.8,120.87,8294.0,115.6685,115.7929,115.6493,115.7163,8294.0
2024-01-29 15:10:00,120.9,120.92,120.83,120.83,8095.0,115.7451,115.7642,115.6781,115.6781,8095.0
2024-01-29 15:15:00,120.83,120.94,120.83,120.94,10865.0,115.6781,115.7834,115.6781,115.7834,10865.0
2024-01-29 15:20:00,120.95,121.06,120.95,121.06,8778.0,115.7929,115.8982,115.7929,115.8982,8778.0
2024-01-29 15:25:00,121.06,121.16,121.03,121.05,11060.0,115.8982,115.994,115.8695,115.8887,11060.0
2024-01-29 15:30:00,121.05,121.13,121.03,121.1,7176.0,115.8887,115.9653,115.8695,115.9365,7176.0
2024-01-29 15:35:00,121.1,121.17,121.1,121.12,7327.0,115.9365,116.0036,115.9365,115.9557,7327.0
2024-01-29 15:40:00,121.11,121.13,121.05,121.07,13437.0,115.9461,115.9653,115.8887,115.9078,13437.0
2024-01-29 15:45:00,121.06,121.18,121.03,121.18,20617.0,115.8982,116.0131,115.8695,116.0131,20617.0
2024-01-29 15:50:00,121.23,121.24,121.13,121.18,38467.0,116.061,116.0706,115.9653,116.0131,38467.0
2024-01-29 15:55:00,121.19,121.41,121.19,121.35,85655.0,116.0227,116.2333,116.0227,116.1759,85655.0
2024-01-30 09:30:00,120.49,120.73,120.24,120.55,22093.0,115.3526,115.5823,115.1132,115.41,22093.0
2024-01-30 09:35:00,120.64,121.02,120.57,120.92,6044.0,115.4962,115.86,115.4291,115.7642,6044.0
2024-01-30 09:40:00,120.9,120.97,120.64,120.91,10846.0,115.7451,115.8121,115.4962,115.7546,10846.0
2024-01-30 09:45:00,120.97,121.03,120.65,120.68,9713.0,115.8121,115.8695,115.5057,115.5344,9713.0
2024-01-30 09:50:00,120.85,121.04,120.76,120.92,3583.0,115.6972,115.8791,115.611,115.7642,3583.0
2024-01-30 09:55:00,120.93,120.99,120.8,120.8,7495.0,115.7738,115.8312,115.6493,115.6493,7495.0
2024-01-30 10:00:00,120.81,121.02,120.74,121.02,3874.0,115.6589,115.86,115.5919,115.86,3874.0
2024-01-30 10:05:00,120.98,121.17,120.98,121.08,8601.0,115.8217,116.0036,115.8217,115.9174,8601.0
2024-01-30 10:10:00,121.04,121.08,120.76,120.8,16977.0,115.8791,115.9174,115.611,115.6493,16977.0
2024-01-30 10:15:00,120.81,120.95,120.74,120.92,4844.0,115.6589,115.7929,115.5919,115.7642,4844.0
2024-01-30 10:20:00,120.86,120.87,120.7,120.74,4400.0,115.7068,115.7163,115.5536,115.5919,4400.0
2024-01-30 10:25:00,120.81,120.97,120.76,120.96,5531.0,115.6589,115.8121,115.611,115.8025,5531.0
2024-01-30 10:30:00,120.98,121.15,120.95,121.15,3800.0,115.8217,115.9844,115.7929,115.9844,3800.0
2024-01-30 10:35:00,121.16,121.3,121.13,121.29,5841.0,115.994,116.128,115.9653,116.1184,5841.0
2024-01-30 10:40:00,121.29,121.32,121.2,121.27,6118.0,116.1184,116.1472,116.0323,116.0993,6118.0
2024-01-30 10:45:00,121.27,121.32,121.18,121.32,7463.0,116.0993,116.1472,116.0131,116.1472,7463.0
2024-01-30 10:50:00,121.24,121.39,121.23,121.36,3253.0,116.0706,116.2142,116.061,116.1855,3253.0
2024-01-30 10:55:00,121.37,121.51,121.36,121.49,6050.0,116.195,116.3291,116.1855,116.3099,6050.0
2024-01-30 11:00:00,121.46,121.49,121.4,121.45,5292.0,116.2812,116.3099,116.2237,116.2716,5292.0
2024-01-30 11:05:00,121.45,121.53,121.44,121.51,4350.0,116.2716,116.3482,116.262,116.3291,4350.0
2024-01-30 11:10:00,121.51,121.72,121.5,121.71,5432.0,116.3291,116.5301,116.3195,116.5205,5432.0
2024-01-30 11:15:00,121.71,121.75,121.67,121.74,6095.0,116.5205,116.5588,116.4822,116.5493,6095.0
2024-01-30 11:20:00,121.74,121.78,121.71,121.77,3989.0,116.5493,116.5875,116.5205,116.578,3989.0
2024-01-30 11:25:00,121.77,122.01,121.77,122.01,9640.0,116.578,116.8077,116.578,116.8077,9640.0
2024-01-30 11:30:00,122.01,122.01,121.91,121.95,12923.0,116.8077,116.8077,116.712,116.7503,12923.0
2024-01-30 11:35:00,121.94,122.08,121.93,122.08,3732.0,116.7407,116.8748,116.7312,116.8748,3732.0
2024-01-30 11:40:00,122.12,122.13,122.02,122.04,2025.0,116.9131,116.9226,116.8173,116.8365,2025.0
2024-01-30 11:45:00,122.06,122.14,122.06,122.06,6471.0,116.8556,116.9322,116.8556,116.8556,6471.0
2024-01-30 11:50:00,122.07,122.08,121.91,121.95,8946.0,116.8652,116.8748,116.712,116.7503,8946.0
2024-01-30 11:55:00,121.96,122.02,121.93,121.96,4374.0,116.7599,116.8173,116.7312,116.7599,4374.0
2024-01-30 12:00:00,121.98,121.99,121.95,121.98,2500.0,116.779,116.7886,116.7503,116.779,2500.0
2024-01-30 12:05:00,122.01,122.02,121.93,121.94,9173.0,116.8077,116.8173,116.7312,116.7407,9173.0
2024-01-30 12:10:00,121.94,121.94,121.83,121.84,6279.0,116.7407,116.7407,116.6354,116.645,6279.0
2024-01-30 12:15:00,121.83,121.87,121.75,121.86,6195.0,116.6354,116.6737,116.5588,116.6641,6195.0
2024-01-30 12:20:00,121.87,122.01,121.86,121.95,6184.0,116.6737,116.8077,116.6641,116.7503,6184.0
2024-01-30 12:25:00,121.98,121.98,121.9,121.96,3100.0,116.779,116.779,116.7024,116.7599,3100.0
2024-01-30 12:30:00,121.93,121.93,121.77,121.81,7290.0,116.7312,116.7312,116.578,116.6163,7290.0
2024-01-30 12:35:00,121.79,121.8,121.71,121.72,3600.0,116.5971,116.6067,116.5205,116.5301,3600.0
2024-01-30 12:40:00,121.74,121.78,121.7,121.72,4670.0,116.5493,116.5875,116.511,116.5301,4670.0
2024-01-30 12:45:00,121.7,121.8,121.7,121.79,2400.0,116.511,116.6067,116.511,116.5971,2400.0
2024-01-30 12:50:00,121.79,121.87,121.75,121.87,3013.0,116.5971,116.6737,116.5588,116.6737,3013.0
2024-01-30 12:55:00,121.88,121.88,121.83,121.86,2828.0,116.6833,116.6833,116.6354,116.6641,2828.0
2024-01-30 13:00:00,121.87,121.9,121.82,121.84,2410.0,116.6737,116.7024,116.6258,116.645,2410.0
2024-01-30 13:05:00,121.85,121.94,121.84,121.87,4132.0,116.6546,116.7407,116.645,116.6737,4132.0
2024-01-30 13:10:00,121.86,121.93,121.86,121.91,3082.0,116.6641,116.7312,116.6641,116.712,3082.0
2024-01-30 13:15:00,121.92,121.94,121.9,121.93,5480.0,116.7216,116.7407,116.7024,116.7312,5480.0
2024-01-30 13:20:00,121.92,121.99,121.91,121.95,4340.0,116.7216,116.7886,116.712,116.7503,4340.0
2024-01-30 13:25:00,121.96,122.01,121.93,122.0,2307.0,116.7599,116.8077,116.7312,116.7982,2307.0
2024-01-30 13:30:00,122.0,122.01,121.98,122.0,2169.0,116.7982,116.8077,116.779,116.7982,2169.0
2024-01-30 13:35:00,121.99,122.02,121.97,122.0,3615.0,116.7886,116.8173,116.7694,116.7982,3615.0
2024-01-30 13:40:00,122.01,122.03,121.97,122.02,5000.0,116.8077,116.8269,116.7694,116.8173,5000.0
2024-01-30 13:45:00,121.99,122.0,121.93,121.97,9292.0,116.7886,116.7982,116.7312,116.7694,9292.0
2024-01-30 13:50:00,121.99,122.01,121.94,122.0,4950.0,116.7886,116.8077,116.7407,116.7982,4950.0
2024-01-30 13:55:00,122.01,122.03,121.94,121.98,2968.0,116.8077,116.8269,116.7407,116.779,2968.0
2024-01-30 14:00:00,121.97,122.02,121.88,121.88,16767.0,116.7694,116.8173,116.6833,116.6833,16767.0
2024-01-30 14:05:00,121.88,121.93,121.86,121.93,3063.0,116.6833,116.7312,116.6641,116.7312,3063.0
2024-01-30 14:10:00,121.94,122.05,121.94,122.01,3829.0,116.7407,116.846,116.7407,116.8077,3829.0
2024-01-30 14:15:00,122.05,122.05,121.93,121.98,6761.0,116.846,116.846,116.7312,116.779,6761.0
2024-01-30 14:20:00,121.99,122.1,121.99,122.09,2317.0,116.7886,116.8939,116.7886,116.8843,2317.0
2024-01-30 14:25:00,122.11,122.13,122.09,122.13,4126.0,116.9035,116.9226,116.8843,116.9226,4126.0
2024-01-30 14:30:00,122.12,122.12,122.05,122.05,3083.0,116.9131,116.9131,116.846,116.846,3083.0
2024-01-30 14:35:00,122.02,122.02,121.92,121.92,7346.0,116.8173,116.8173,116.7216,116.7216,7346.0
2024-01-30 14:40:00,121.94,121.96,121.89,121.91,3975.0,116.7407,116.7599,116.6929,116.712,3975.0
2024-01-30 14:45:00,121.9,121.92,121.84,121.91,3139.0,116.7024,116.7216,116.645,116.712,3139.0
2024-01-30 14:50:00,121.93,121.97,121.91,121.93,7068.0,116.7312,116.7694,116.712,116.7312,7068.0
2024-01-30 14:55:00,121.94,122.01,121.93,121.99,5650.0,116.7407,116.8077,116.7312,116.7886,5650.0
2024-01-30 15:00:00,122.0,122.0,121.9,121.91,4800.0,116.7982,116.7982,116.7024,116.712,4800.0
2024-01-30 15:05:00,121.92,121.92,121.81,121.86,13660.0,116.7216,116.7216,116.6163,116.6641,13660.0
2024-01-30 15:10:00,121.86,121.93,121.81,121.89,10040.0,116.6641,116.7312,116.6163,116.6929,10040.0
2024-01-30 15:15:00,121.88,122.11,121.87,122.11,5852.0,116.6833,116.9035,116.6737,116.9035,5852.0
2024-01-30 15:20:00,122.15,122.28,122.14,122.22,7600.0,116.9418,117.0662,116.9322,117.0088,7600.0
2024-01-30 15:25:00,122.22,122.35,122.16,122.32,11895.0,117.0088,117.1332,116.9513,117.1045,11895.0
2024-01-30 15:30:00,122.35,122.37,122.21,122.23,11122.0,117.1332,117.1524,116.9992,117.0184,11122.0
2024-01-30 15:35:00,122.23,122.32,122.22,122.25,10195.0,117.0184,117.1045,117.0088,117.0375,10195.0
2024-01-30 15:40:00,122.23,122.35,122.19,122.23,10704.0,117.0184,117.1332,116.9801,117.0184,10704.0
2024-01-30 15:45:00,122.24,122.44,122.24,122.39,14484.0,117.0279,117.2194,117.0279,117.1715,14484.0
2024-01-30 15:50:00,122.41,122.54,122.33,122.41,48971.0,117.1907,117.3151,117.1141,117.1907,48971.0
2024-01-30 15:55:00,122.41,122.53,122.37,122.41,119090.0,117.1907,117.3056,117.1524,117.1907,119090.0
2024-01-31 09:30:00,123.09,123.82,122.55,122.92,29965.0,117.8417,118.5406,117.3247,117.6789,29965.0
2024-01-31 09:35:00,122.84,122.85,122.26,122.72,35642.0,117.6024,117.6119,117.0471,117.4875,35642.0
2024-01-31 09:40:00,122.73,123.32,122.61,122.89,29656.0,117.497,118.0619,117.3822,117.6502,29656.0
2024-01-31 09:45:00,122.75,123.36,122.74,123.05,18005.0,117.5162,118.1002,117.5066,117.8034,18005.0
2024-01-31 09:50:00,123.03,123.18,122.51,122.58,14396.0,117.7842,117.9279,117.2864,117.3534,14396.0
2024-01-31 09:55:00,122.5,122.69,122.29,122.52,31076.0,117.2768,117.4587,117.0758,117.296,31076.0
2024-01-31 10:00:00,122.52,122.92,122.48,122.9,26334.0,117.296,117.6789,117.2577,117.6598,26334.0
2024-01-31 10:05:00,122.92,123.36,122.77,122.82,13378.0,117.6789,118.1002,117.5353,117.5832,13378.0
2024-01-31 10:10:00,122.86,123.26,122.81,123.2,27426.0,117.6215,118.0044,117.5736,117.947,27426.0
2024-01-31 10:15:00,123.11,123.16,122.62,122.77,14178.0,117.8608,117.9087,117.3917,117.5353,14178.0
2024-01-31 10:20:00,122.8,122.92,122.62,122.8,10653.0,117.5641,117.6789,117.3917,117.5641,10653.0
2024-01-31 10:25:00,122.8,123.07,122.79,122.89,10034.0,117.5641,117.8225,117.5545,117.6502,10034.0
2024-01-31 10:30:00,122.93,123.13,122.72,122.73,7659.0,117.6885,117.88,117.4875,117.497,7659.0
2024-01-31 10:35:00,122.79,122.93,122.51,122.9,27175.0,117.5545,117.6885,117.2864,117.6598,27175.0
2024-01-31 10:40:00,122.9,123.21,122.8,123.02,15425.0,117.6598,117.9566,117.5641,117.7747,15425.0
2024-01-31 10:45:00,123.0,123.21,122.95,123.16,7530.0,117.7555,117.9566,117.7077,117.9087,7530.0
2024-01-31 10:50:00,123.15,123.22,123.02,123.17,59474.0,117.8991,117.9661,117.7747,117.9183,59474.0
2024-01-31 10:55:00,123.19,123.31,122.8,122.98,10121.0,117.9374,118.0523,117.5641,117.7364,10121.0
2024-01-31 11:00:00,122.98,123.17,122.93,123.05,16011.0,117.7364,117.9183,117.6885,117.8034,16011.0
2024-01-31 11:05:00,123.05,123.35,123.04,123.16,4959.0,117.8034,118.0906,117.7938,117.9087,4959.0
2024-01-31 11:10:00,123.2,123.2,123.04,123.12,11683.0,117.947,117.947,117.7938,117.8704,11683.0
2024-01-31 11:15:00,123.11,123.43,122.99,123.33,28609.0,117.8608,118.1672,117.746,118.0715,28609.0
2024-01-31 11:20:00,123.32,123.38,123.01,123.04,7298.0,118.0619,118.1193,117.7651,117.7938,7298.0
2024-01-31 11:25:00,123.02,123.19,123.01,123.04,5634.0,117.7747,117.9374,117.7651,117.7938,5634.0
2024-01-31 11:30:00,123.05,123.07,122.88,122.88,5942.0,117.8034,117.8225,117.6406,117.6406,5942.0
2024-01-31 11:35:00,122.9,123.02,122.89,122.97,7551.0,117.6598,117.7747,117.6502,117.7268,7551.0
2024-01-31 11:40:00,122.92,122.95,122.66,122.67,9977.0,117.6789,117.7077,117.43,117.4396,9977.0
2024-01-31 11:45:00,122.64,122.8,122.57,122.77,7167.0,117.4109,117.5641,117.3439,117.5353,7167.0
2024-01-31 11:50:00,122.75,122.75,122.44,122.44,3112.0,117.5162,117.5162,117.2194,117.2194,3112.0
2024-01-31 11:55:00,122.4,122.41,122.13,122.15,11501.0,117.1811,117.1907,116.9226,116.9418,11501.0
2024-01-31 12:00:00,122.19,122.37,122.0,122.3,9917.0,116.9801,117.1524,116.7982,117.0854,9917.0
2024-01-31 12:05:00,122.29,122.35,121.94,122.08,5956.0,117.0758,117.1332,116.7407,116.8748,5956.0
2024-01-31 12:10:00,122.06,122.15,121.7,121.85,6246.0,116.8556,116.9418,116.511,116.6546,6246.0
2024-01-31 12:15:00,121.87,121.96,121.76,121.94,10973.0,116.6737,116.7599,116.5684,116.7407,10973.0
2024-01-31 12:20:00,121.9,122.13,121.9,122.03,6814.0,116.7024,116.9226,116.7024,116.8269,6814.0
2024-01-31 12:25:00,122.05,122.35,122.01,122.32,4979.0,116.846,117.1332,116.8077,117.1045,4979.0
2024-01-31 12:30:00,122.31,122.36,122.18,122.23,5684.0,117.0949,117.1428,116.9705,117.0184,5684.0
2024-01-31 12:35:00,122.21,122.29,122.07,122.07,9390.0,116.9992,117.0758,116.8652,116.8652,9390.0
2024-01-31 12:40:00,122.08,122.4,122.07,122.36,6441.0,116.8748,117.1811,116.8652,117.1428,6441.0
2024-01-31 12:45:00,122.36,122.48,122.31,122.45,10415.0,117.1428,117.2577,117.0949,117.229,10415.0
2024-01-31 12:50:00,122.44,122.53,122.29,122.44,12762.0,117.2194,117.3056,117.0758,117.2194,12762.0
2024-01-31 12:55:00,122.45,122.65,122.43,122.53,4323.0,117.229,117.4205,117.2098,117.3056,4323.0
2024-01-31 13:00:00,122.55,122.81,122.5,122.8,8489.0,117.3247,117.5736,117.2768,117.5641,8489.0
2024-01-31 13:05:00,122.74,122.87,122.7,122.74,5618.0,117.5066,117.6311,117.4683,117.5066,5618.0
2024-01-31 13:10:00,122.75,122.79,122.66,122.75,6694.0,117.5162,117.5545,117.43,117.5162,6694.0
2024-01-31 13:15:00,122.75,122.91,122.71,122.89,7357.0,117.5162,117.6694,117.4779,117.6502,7357.0
2024-01-31 13:20:00,122.85,122.9,122.72,122.81,7824.0,117.6119,117.6598,117.4875,117.5736,7824.0
2024-01-31 13:25:00,122.77,122.83,122.61,122.66,8340.0,117.5353,117.5928,117.3822,117.43,8340.0
2024-01-31 13:30:00,122.7,122.95,122.69,122.95,14174.0,117.4683,117.7077,117.4587,117.7077,14174.0
2024-01-31 13:35:00,122.89,122.91,122.47,122.51,11685.0,117.6502,117.6694,117.2481,117.2864,11685.0
2024-01-31 13:40:00,122.5,122.71,122.47,122.5,7965.0,117.2768,117.4779,117.2481,117.2768,7965.0
2024-01-31 13:45:00,122.54,122.72,122.53,122.71,12269.0,117.3151,117.4875,117.3056,117.4779,12269.0
2024-01-31 13:50:00,122.72,122.75,122.63,122.65,6396.0,117.4875,117.5162,117.4013,117.4205,6396.0
2024-01-31 13:55:00,122.63,122.82,122.59,122.81,5777.0,117.4013,117.5832,117.363,117.5736,5777.0
2024-01-31 14:00:00,122.85,123.06,122.38,122.43,9629.0,117.6119,117.813,117.162,117.2098,9629.0
2024-01-31 14:05:00,122.44,122.59,122.22,122.37,14731.0,117.2194,117.363,117.0088,117.1524,14731.0
2024-01-31 14:10:00,122.38,122.46,122.26,122.29,6679.0,117.162,117.2386,117.0471,117.0758,6679.0
2024-01-31 14:15:00,122.21,122.36,122.15,122.24,4582.0,116.9992,117.1428,116.9418,117.0279,4582.0
2024-01-31 14:20:00,122.29,122.38,122.25,122.29,10771.0,117.0758,117.162,117.0375,117.0758,10771.0
2024-01-31 14:25:00,122.27,122.43,122.27,122.42,5981.0,117.0567,117.2098,117.0567,117.2003,5981.0
2024-01-31 14:30:00,122.43,122.69,122.32,122.67,10808.0,117.2098,117.4587,117.1045,117.4396,10808.0
2024-01-31 14:35:00,122.7,123.04,122.45,122.98,9712.0,117.4683,117.7938,117.229,117.7364,9712.0
2024-01-31 14:40:00,123.03,123.34,122.95,123.28,10364.0,117.7842,118.081,117.7077,118.0236,10364.0
2024-01-31 14:45:00,123.33,123.41,123.0,123.05,14453.0,118.0715,118.148,117.7555,117.8034,14453.0
2024-01-31 14:50:00,122.96,123.01,122.65,122.81,16207.0,117.7172,117.7651,117.4205,117.5736,16207.0
2024-01-31 14:55:00,122.79,122.94,122.55,122.65,14135.0,117.5545,117.6981,117.3247,117.4205,14135.0
2024-01-31 15:00:00,122.66,122.71,122.04,122.18,54723.0,117.43,117.4779,116.8365,116.9705,54723.0
2024-01-31 15:05:00,122.15,122.22,121.77,121.9,21989.0,116.9418,117.0088,116.578,116.7024,21989.0
2024-01-31 15:10:00,121.99,122.15,121.83,121.99,9097.0,116.7886,116.9418,116.6354,116.7886,9097.0
2024-01-31 15:15:00,121.96,122.13,121.81,121.82,6844.0,116.7599,116.9226,116.6163,116.6258,6844.0
2024-01-31 15:20:00,121.79,122.1,121.75,121.79,17628.0,116.5971,116.8939,116.5588,116.5971,17628.0
2024-01-31 15:25:00,121.75,121.78,121.6,121.66,7802.0,116.5588,116.5875,116.4152,116.4727,7802.0
2024-01-31 15:30:00,121.64,121.78,121.56,121.73,11491.0,116.4535,116.5875,116.3769,116.5397,11491.0
2024-01-31 15:35:00,121.73,121.78,121.63,121.72,12589.0,116.5397,116.5875,116.4439,116.5301,12589.0
2024-01-31 15:40:00,121.72,121.95,121.69,121.72,20755.0,116.5301,116.7503,116.5014,116.5301,20755.0
2024-01-31 15:45:00,121.74,121.85,121.61,121.66,29544.0,116.5493,116.6546,116.4248,116.4727,29544.0
2024-01-31 15:50:00,121.61,121.79,121.47,121.75,67929.0,116.4248,116.5971,116.2908,116.5588,67929.0
2024-01-31 15:55:00,121.75,121.96,121.66,121.68,153463.0,116.5588,116.7599,116.4727,116.4918,153463.0
2024-02-01 09:30:00,121.77,122.01,120.31,120.79,31970.0,116.578,116.8077,115.1802,115.6398,31970.0
2024-02-01 09:35:00,120.98,121.5,119.78,119.97,20780.0,115.8217,116.3195,114.6728,114.8547,20780.0
2024-02-01 09:40:00,120.04,120.35,119.7,120.07,9082.0,114.9217,115.2185,114.5962,114.9505,9082.0
2024-02-01 09:45:00,120.08,120.16,119.53,119.92,7580.0,114.96,115.0366,114.4335,114.8069,7580.0
2024-02-01 09:50:00,119.93,120.26,119.93,120.07,7392.0,114.8164,115.1324,114.8164,114.9505,7392.0
2024-02-01 09:55:00,120.0,120.23,119.79,119.96,39668.0,114.8834,115.1036,114.6824,114.8451,39668.0
2024-02-01 10:00:00,119.95,120.11,119.64,119.69,17793.0,114.8356,114.9888,114.5388,114.5867,17793.0
2024-02-01 10:05:00,119.7,119.76,119.32,119.57,21543.0,114.5962,114.6537,114.2324,114.4718,21543.0
2024-02-01 10:10:00,119.57,119.77,119.52,119.64,12922.0,114.4718,114.6632,114.4239,114.5388,12922.0
2024-02-01 10:15:00,119.66,119.99,119.66,119.95,20135.0,114.5579,114.8739,114.5579,114.8356,20135.0
2024-02-01 10:20:00,119.97,119.97,119.69,119.73,13823.0,114.8547,114.8547,114.5867,114.625,13823.0
2024-02-01 10:25:00,119.72,120.1,119.63,120.1,12204.0,114.6154,114.9792,114.5292,114.9792,12204.0
2024-02-01 10:30:00,120.09,120.15,119.98,120.08,7445.0,114.9696,115.027,114.8643,114.96,7445.0
2024-02-01 10:35:00,120.09,120.28,120.08,120.11,6340.0,114.9696,115.1515,114.96,114.9888,6340.0
2024-02-01 10:40:00,120.11,120.24,120.0,120.09,13245.0,114.9888,115.1132,114.8834,114.9696,13245.0
2024-02-01 10:45:00,120.12,120.18,119.82,119.85,10777.0,114.9983,115.0558,114.7111,114.7398,10777.0
2024-02-01 10:50:00,119.82,119.82,119.55,119.6,8558.0,114.7111,114.7111,114.4526,114.5005,8558.0
2024-02-01 10:55:00,119.57,119.64,119.37,119.39,16920.0,114.4718,114.5388,114.2803,114.2995,16920.0
2024-02-01 11:00:00,119.38,119.43,119.23,119.37,12061.0,114.2899,114.3377,114.1463,114.2803,12061.0
2024-02-01 11:05:00,119.4,119.67,119.39,119.66,9645.0,114.309,114.5675,114.2995,114.5579,9645.0
2024-02-01 11:10:00,119.66,119.7,119.41,119.56,16138.0,114.5579,114.5962,114.3186,114.4622,16138.0
2024-02-01 11:15:00,119.56,119.71,119.54,119.64,8858.0,114.4622,114.6058,114.4431,114.5388,8858.0
2024-02-01 11:20:00,119.64,119.78,119.63,119.78,13651.0,114.5388,114.6728,114.5292,114.6728,13651.0
2024-02-01 11:25:00,119.78,119.78,119.61,119.66,9238.0,114.6728,114.6728,114.5101,114.5579,9238.0
2024-02-01 11:30:00,119.65,119.84,119.65,119.75,10793.0,114.5484,114.7303,114.5484,114.6441,10793.0
2024-02-01 11:35:00,119.77,119.94,119.69,119.94,9627.0,114.6632,114.826,114.5867,114.826,9627.0
2024-02-01 11:40:00,119.99,120.13,119.91,120.12,5945.0,114.8739,115.0079,114.7973,114.9983,5945.0
2024-02-01 11:45:00,120.12,120.22,120.09,120.21,8553.0,114.9983,115.0941,114.9696,115.0845,8553.0
2024-02-01 11:50:00,120.21,120.33,120.21,120.31,3748.0,115.0845,115.1994,115.0845,115.1802,3748.0
2024-02-01 11:55:00,120.32,120.42,120.29,120.42,5952.0,115.1898,115.2855,115.1611,115.2855,5952.0
2024-02-01 12:00:00,120.46,120.74,120.46,120.65,8466.0,115.3238,115.5919,115.3238,115.5057,8466.0
2024-02-01 12:05:00,120.65,121.1,120.65,121.0,8325.0,115.5057,115.9365,115.5057,115.8408,8325.0
2024-02-01 12:10:00,121.0,121.04,120.92,120.95,7679.0,115.8408,115.8791,115.7642,115.7929,7679.0
2024-02-01 12:15:00,120.96,120.96,120.75,120.76,4770.0,115.8025,115.8025,115.6015,115.611,4770.0
2024-02-01 12:20:00,120.75,120.79,120.66,120.74,5975.0,115.6015,115.6398,115.5153,115.5919,5975.0
2024-02-01 12:25:00,120.7,120.7,120.49,120.51,4601.0,115.5536,115.5536,115.3526,115.3717,4601.0
2024-02-01 12:30:00,120.49,120.51,120.41,120.47,8957.0,115.3526,115.3717,115.276,115.3334,8957.0
2024-02-01 12:35:00,120.47,120.64,120.43,120.64,9266.0,115.3334,115.4962,115.2951,115.4962,9266.0
2024-02-01 12:40:00,120.66,120.67,120.55,120.65,8457.0,115.5153,115.5249,115.41,115.5057,8457.0
2024-02-01 12:45:00,120.64,120.68,120.6,120.62,8846.0,115.4962,115.5344,115.4579,115.477,8846.0
2024-02-01 12:50:00,120.66,120.79,120.56,120.56,19510.0,115.5153,115.6398,115.4196,115.4196,19510.0
2024-02-01 12:55:00,120.54,120.56,120.33,120.39,35376.0,115.4004,115.4196,115.1994,115.2568,35376.0
2024-02-01 13:00:00,120.39,120.42,120.09,120.09,37813.0,115.2568,115.2855,114.9696,114.9696,37813.0
2024-02-01 13:05:00,120.1,120.1,119.71,119.85,19637.0,114.9792,114.9792,114.6058,114.7398,19637.0
2024-02-01 13:10:00,119.87,120.19,119.84,120.19,9984.0,114.759,115.0653,114.7303,115.0653,9984.0
2024-02-01 13:15:00,120.22,120.3,120.15,120.27,5093.0,115.0941,115.1707,115.027,115.1419,5093.0
2024-02-01 13:20:00,120.25,120.46,120.25,120.4,6352.0,115.1228,115.3238,115.1228,115.2664,6352.0
2024-02-01 13:25:00,120.45,120.51,120.44,120.51,6392.0,115.3143,115.3717,115.3047,115.3717,6392.0
2024-02-01 13:30:00,120.51,120.67,120.5,120.61,8540.0,115.3717,115.5249,115.3621,115.4674,8540.0
2024-02-01 13:35:00,120.61,120.63,120.37,120.37,6695.0,115.4674,115.4866,115.2377,115.2377,6695.0
2024-02-01 13:40:00,120.37,120.41,120.3,120.35,4415.0,115.2377,115.276,115.1707,115.2185,4415.0
2024-02-01 13:45:00,120.36,120.61,120.35,120.59,5403.0,115.2281,115.4674,115.2185,115.4483,5403.0
2024-02-01 13:50:00,120.58,120.65,120.55,120.59,11796.0,115.4387,115.5057,115.41,115.4483,11796.0
2024-02-01 13:55:00,120.57,120.81,120.57,120.72,5785.0,115.4291,115.6589,115.4291,115.5727,5785.0
2024-02-01 14:00:00,120.75,120.9,120.68,120.75,26646.0,115.6015,115.7451,115.5344,115.6015,26646.0
2024-02-01 14:05:00,120.72,120.77,120.66,120.75,34367.0,115.5727,115.6206,115.5153,115.6015,34367.0
2024-02-01 14:10:00,120.76,120.78,120.61,120.62,5954.0,115.611,115.6302,115.4674,115.477,5954.0
2024-02-01 14:15:00,120.58,120.65,120.51,120.65,6072.0,115.4387,115.5057,115.3717,115.5057,6072.0
2024-02-01 14:20:00,120.66,120.66,120.48,120.61,10337.0,115.5153,115.5153,115.343,115.4674,10337.0
2024-02-01 14:25:00,120.59,120.65,120.55,120.6,4966.0,115.4483,115.5057,115.41,115.4579,4966.0
2024-02-01 14:30:00,120.59,120.67,120.57,120.58,4040.0,115.4483,115.5249,115.4291,115.4387,4040.0
2024-02-01 14:35:00,120.58,120.76,120.57,120.74,4417.0,115.4387,115.611,115.4291,115.5919,4417.0
2024-02-01 14:40:00,120.73,120.79,120.58,120.59,8579.0,115.5823,115.6398,115.4387,115.4483,8579.0
2024-02-01 14:45:00,120.53,120.76,120.53,120.61,9926.0,115.3908,115.611,115.3908,115.4674,9926.0
2024-02-01 14:50:00,120.6,120.65,120.54,120.54,9848.0,115.4579,115.5057,115.4004,115.4004,9848.0
2024-02-01 14:55:00,120.53,120.62,120.51,120.61,12411.0,115.3908,115.477,115.3717,115.4674,12411.0
2024-02-01 15:00:00,120.62,120.66,120.52,120.64,5984.0,115.477,115.5153,115.3813,115.4962,5984.0
2024-02-01 15:05:00,120.62,120.75,120.62,120.64,6409.0,115.477,115.6015,115.477,115.4962,6409.0
2024-02-01 15:10:00,120.63,120.66,120.56,120.66,12430.0,115.4866,115.5153,115.4196,115.5153,12430.0
2024-02-01 15:15:00,120.67,120.76,120.66,120.73,7010.0,115.5249,115.611,115.5153,115.5823,7010.0
2024-02-01 15:20:00,120.72,120.8,120.7,120.79,10877.0,115.5727,115.6493,115.5536,115.6398,10877.0
2024-02-01 15:25:00,120.77,120.86,120.77,120.8,9211.0,115.6206,115.7068,115.6206,115.6493,9211.0
2024-02-01 15:30:00,120.82,120.87,120.76,120.78,19778.0,115.6685,115.7163,115.611,115.6302,19778.0
2024-02-01 15:35:00,120.78,120.89,120.78,120.89,12520.0,115.6302,115.7355,115.6302,115.7355,12520.0
2024-02-01 15:40:00,120.9,120.98,120.89,120.98,11277.0,115.7451,115.8217,115.7355,115.8217,11277.0
2024-02-01 15:45:00,120.97,121.0,120.75,120.8,22989.0,115.8121,115.8408,115.6015,115.6493,22989.0
2024-02-01 15:50:00,120.81,120.98,120.76,120.97,41918.0,115.6589,115.8217,115.611,115.8121,41918.0
2024-02-01 15:55:00,121.02,121.15,120.95,121.09,80870.0,115.86,115.9844,115.7929,115.927,80870.0
2024-02-02 09:30:00,121.19,121.27,120.63,120.83,35116.0,116.0227,116.0993,115.4866,115.6781,35116.0
2024-02-02 09:35:00,121.0,121.13,120.38,120.55,5427.0,115.8408,115.9653,115.2472,115.41,5427.0
2024-02-02 09:40:00,120.53,120.72,120.19,120.7,20792.0,115.3908,115.5727,115.0653,115.5536,20792.0
2024-02-02 09:45:00,120.69,120.95,120.55,120.95,7811.0,115.544,115.7929,115.41,115.7929,7811.0
2024-02-02 09:50:00,120.85,121.3,120.84,121.06,18905.0,115.6972,116.128,115.6876,115.8982,18905.0
2024-02-02 09:55:00,121.03,121.43,121.02,121.27,13106.0,115.8695,116.2525,115.86,116.0993,13106.0
2024-02-02 10:00:00,121.31,121.63,121.3,121.6,11339.0,116.1376,116.4439,116.128,116.4152,11339.0
2024-02-02 10:05:00,121.58,121.58,120.86,120.97,9047.0,116.3961,116.3961,115.7068,115.8121,9047.0
2024-02-02 10:10:00,121.01,121.07,120.83,120.92,7500.0,115.8504,115.9078,115.6781,115.7642,7500.0
2024-02-02 10:15:00,120.9,120.9,120.57,120.7,16628.0,115.7451,115.7451,115.4291,115.5536,16628.0
2024-02-02 10:20:00,120.67,120.92,120.49,120.85,12983.0,115.5249,115.7642,115.3526,115.6972,12983.0
2024-02-02 10:25:00,120.95,121.01,120.81,121.01,29967.0,115.7929,115.8504,115.6589,115.8504,29967.0
2024-02-02 10:30:00,121.03,121.03,120.78,120.96,12514.0,115.8695,115.8695,115.6302,115.8025,12514.0
2024-02-02 10:35:00,121.04,121.09,120.81,120.93,8602.0,115.8791,115.927,115.6589,115.7738,8602.0
2024-02-02 10:40:00,121.04,121.14,120.89,121.09,9219.0,115.8791,115.9748,115.7355,115.927,9219.0
2024-02-02 10:45:00,121.15,121.17,120.97,121.06,8058.0,115.9844,116.0036,115.8121,115.8982,8058.0
2024-02-02 10:50:00,121.07,121.17,121.04,121.16,9330.0,115.9078,116.0036,115.8791,115.994,9330.0
2024-02-02 10:55:00,121.13,121.2,121.03,121.11,9962.0,115.9653,116.0323,115.8695,115.9461,9962.0
2024-02-02 11:00:00,121.1,121.16,120.85,120.92,9651.0,115.9365,115.994,115.6972,115.7642,9651.0
2024-02-02 11:05:00,120.9,120.93,120.74,120.77,10215.0,115.7451,115.7738,115.5919,115.6206,10215.0
2024-02-02 11:10:00,120.78,120.96,120.77,120.95,8754.0,115.6302,115.8025,115.6206,115.7929,8754.0
2024-02-02 11:15:00,120.95,121.15,120.92,121.14,11714.0,115.7929,115.9844,115.7642,115.9748,11714.0
2024-02-02 11:20:00,121.13,121.19,120.98,121.08,10155.0,115.9653,116.0227,115.8217,115.9174,10155.0
2024-02-02 11:25:00,121.11,121.38,121.01,121.36,20239.0,115.9461,116.2046,115.8504,116.1855,20239.0
2024-02-02 11:30:00,121.39,121.49,121.23,121.23,7481.0,116.2142,116.3099,116.061,116.061,7481.0
2024-02-02 11:35:00,121.25,121.39,121.2,121.34,9761.0,116.0801,116.2142,116.0323,116.1663,9761.0
2024-02-02 11:40:00,121.34,121.59,121.34,121.51,13745.0,116.1663,116.4056,116.1663,116.3291,13745.0
2024-02-02 11:45:00,121.55,121.6,121.4,121.42,6079.0,116.3674,116.4152,116.2237,116.2429,6079.0
2024-02-02 11:50:00,121.39,121.46,121.28,121.43,9904.0,116.2142,116.2812,116.1089,116.2525,9904.0
2024-02-02 11:55:00,121.47,121.48,121.19,121.25,6969.0,116.2908,116.3003,116.0227,116.0801,6969.0
2024-02-02 12:00:00,121.25,121.29,121.04,121.05,7648.0,116.0801,116.1184,115.8791,115.8887,7648.0
2024-02-02 12:05:00,121.08,121.28,120.95,120.95,16854.0,115.9174,116.1089,115.7929,115.7929,16854.0
2024-02-02 12:10:00,120.94,121.11,120.88,120.89,6737.0,115.7834,115.9461,115.7259,115.7355,6737.0
2024-02-02 12:15:00,120.89,121.09,120.84,121.03,7107.0,115.7355,115.927,115.6876,115.8695,7107.0
2024-02-02 12:20:00,121.0,121.01,120.74,120.78,6350.0,115.8408,115.8504,115.5919,115.6302,6350.0
2024-02-02 12:25:00,120.75,120.88,120.68,120.88,11113.0,115.6015,115.7259,115.5344,115.7259,11113.0
2024-02-02 12:30:00,120.83,120.89,120.7,120.74,6756.0,115.6781,115.7355,115.5536,115.5919,6756.0
2024-02-02 12:35:00,120.79,120.82,120.63,120.76,8389.0,115.6398,115.6685,115.4866,115.611,8389.0
2024-02-02 12:40:00,120.73,120.73,120.33,120.39,15991.0,115.5823,115.5823,115.1994,115.2568,15991.0
2024-02-02 12:45:00,120.37,120.52,120.3,120.49,12702.0,115.2377,115.3813,115.1707,115.3526,12702.0
2024-02-02 12:50:00,120.47,120.5,120.38,120.39,8563.0,115.3334,115.3621,115.2472,115.2568,8563.0
2024-02-02 12:55:00,120.45,120.58,120.43,120.58,5343.0,115.3143,115.4387,115.2951,115.4387,5343.0
2024-02-02 13:00:00,120.6,120.76,120.6,120.73,4501.0,115.4579,115.611,115.4579,115.5823,4501.0
2024-02-02 13:05:00,120.72,120.96,120.72,120.96,14881.0,115.5727,115.8025,115.5727,115.8025,14881.0
2024-02-02 13:10:00,120.97,121.09,120.85,120.93,6450.0,115.8121,115.927,115.6972,115.7738,6450.0
2024-02-02 13:15:00,120.94,121.3,120.86,121.3,11957.0,115.7834,116.128,115.7068,116.128,11957.0
2024-02-02 13:20:00,121.29,121.39,121.2,121.39,7778.0,116.1184,116.2142,116.0323,116.2142,7778.0
2024-02-02 13:25:00,121.39,121.39,121.03,121.2,9886.0,116.2142,116.2142,115.8695,116.0323,9886.0
2024-02-02 13:30:00,121.26,121.26,121.06,121.21,7890.0,116.0897,116.0897,115.8982,116.0419,7890.0
2024-02-02 13:35:00,121.2,121.25,121.04,121.08,6324.0,116.0323,116.0801,115.8791,115.9174,6324.0
2024-02-02 13:40:00,121.13,121.22,121.03,121.21,8271.0,115.9653,116.0514,115.8695,116.0419,8271.0
2024-02-02 13:45:00,121.21,121.26,121.02,121.07,11279.0,116.0419,116.0897,115.86,115.9078,11279.0
2024-02-02 13:50:00,121.12,121.14,121.04,121.05,9747.0,115.9557,115.9748,115.8791,115.8887,9747.0
2024-02-02 13:55:00,121.05,121.26,121.02,121.25,14636.0,115.8887,116.0897,115.86,116.0801,14636.0
2024-02-02 14:00:00,121.28,121.47,121.25,121.37,8922.0,116.1089,116.2908,116.0801,116.195,8922.0
2024-02-02 14:05:00,121.37,121.39,121.33,121.37,6530.0,116.195,116.2142,116.1567,116.195,6530.0
2024-02-02 14:10:00,121.39,121.55,121.36,121.5,9580.0,116.2142,116.3674,116.1855,116.3195,9580.0
2024-02-02 14:15:00,121.48,121.52,121.44,121.44,9296.0,116.3003,116.3386,116.262,116.262,9296.0
2024-02-02 14:20:00,121.47,121.49,121.27,121.32,7437.0,116.2908,116.3099,116.0993,116.1472,7437.0
2024-02-02 14:25:00,121.33,121.34,121.19,121.34,17702.0,116.1567,116.1663,116.0227,116.1663,17702.0
2024-02-02 14:30:00,121.32,121.4,121.27,121.38,7887.0,116.1472,116.2237,116.0993,116.2046,7887.0
2024-02-02 14:35:00,121.39,121.41,121.33,121.37,6286.0,116.2142,116.2333,116.1567,116.195,6286.0
2024-02-02 14:40:00,121.39,121.48,121.35,121.36,6300.0,116.2142,116.3003,116.1759,116.1855,6300.0
2024-02-02 14:45:00,121.35,121.42,121.33,121.38,13235.0,116.1759,116.2429,116.1567,116.2046,13235.0
2024-02-02 14:50:00,121.36,121.53,121.34,121.53,13696.0,116.1855,116.3482,116.1663,116.3482,13696.0
2024-02-02 14:55:00,121.53,121.74,121.5,121.63,18636.0,116.3482,116.5493,116.3195,116.4439,18636.0
2024-02-02 15:00:00,121.66,121.69,121.51,121.59,11876.0,116.4727,116.5014,116.3291,116.4056,11876.0
2024-02-02 15:05:00,121.59,121.77,121.59,121.71,12058.0,116.4056,116.578,116.4056,116.5205,12058.0
2024-02-02 15:10:00,121.72,121.9,121.64,121.65,21971.0,116.5301,116.7024,116.4535,116.4631,21971.0
2024-02-02 15:15:00,121.63,121.69,121.54,121.58,11376.0,116.4439,116.5014,116.3578,116.3961,11376.0
2024-02-02 15:20:00,121.59,121.65,121.46,121.51,12212.0,116.4056,116.4631,116.2812,116.3291,12212.0
2024-02-02 15:25:00,121.52,121.76,121.49,121.76,12921.0,116.3386,116.5684,116.3099,116.5684,12921.0
2024-02-02 15:30:00,121.78,121.85,121.58,121.64,15767.0,116.5875,116.6546,116.3961,116.4535,15767.0
2024-02-02 15:35:00,121.64,121.76,121.6,121.7,24715.0,116.4535,116.5684,116.4152,116.511,24715.0
2024-02-02 15:40:00,121.71,121.92,121.66,121.9,22553.0,116.5205,116.7216,116.4727,116.7024,22553.0
2024-02-02 15:45:00,121.9,121.95,121.68,121.91,32908.0,116.7024,116.7503,116.4918,116.712,32908.0
2024-02-02 15:50:00,121.88,122.04,121.71,121.97,58243.0,116.6833,116.8365,116.5205,116.7694,58243.0
2024-02-02 15:55:00,122.07,122.09,121.73,121.83,118943.0,116.8652,116.8843,116.5397,116.6354,118943.0
2024-02-05 09:30:00,121.32,121.34,120.4,120.44,21639.0,116.1472,116.1663,115.2664,115.3047,21639.0
2024-02-05 09:35:00,120.36,120.45,119.66,120.23,27894.0,115.2281,115.3143,114.5579,115.1036,27894.0
2024-02-05 09:40:00,120.23,120.48,119.95,120.36,17654.0,115.1036,115.343,114.8356,115.2281,17654.0
2024-02-05 09:45:00,120.47,120.53,120.28,120.48,21257.0,115.3334,115.3908,115.1515,115.343,21257.0
2024-02-05 09:50:00,120.45,120.51,120.29,120.29,4659.0,115.3143,115.3717,115.1611,115.1611,4659.0
2024-02-05 09:55:00,120.29,120.29,119.91,119.92,12304.0,115.1611,115.1611,114.7973,114.8069,12304.0
2024-02-05 10:00:00,119.91,119.93,119.6,119.77,8982.0,114.7973,114.8164,114.5005,114.6632,8982.0
2024-02-05 10:05:00,119.78,119.81,119.54,119.56,15641.0,114.6728,114.7015,114.4431,114.4622,15641.0
2024-02-05 10:10:00,119.57,119.76,119.52,119.75,11252.0,114.4718,114.6537,114.4239,114.6441,11252.0
2024-02-05 10:15:00,119.7,119.84,119.67,119.73,6288.0,114.5962,114.7303,114.5675,114.625,6288.0
2024-02-05 10:20:00,119.67,119.84,119.57,119.74,10924.0,114.5675,114.7303,114.4718,114.6345,10924.0
2024-02-05 10:25:00,119.77,119.78,119.51,119.55,7935.0,114.6632,114.6728,114.4143,114.4526,7935.0
2024-02-05 10:30:00,119.55,119.84,119.54,119.7,10286.0,114.4526,114.7303,114.4431,114.5962,10286.0
2024-02-05 10:35:00,119.7,119.88,119.68,119.85,5242.0,114.5962,114.7686,114.5771,114.7398,5242.0
2024-02-05 10:40:00,119.88,119.95,119.59,119.62,6395.0,114.7686,114.8356,114.4909,114.5196,6395.0
2024-02-05 10:45:00,119.61,119.7,119.55,119.58,7348.0,114.5101,114.5962,114.4526,114.4814,7348.0
2024-02-05 10:50:00,119.61,119.74,119.53,119.66,8925.0,114.5101,114.6345,114.4335,114.5579,8925.0
2024-02-05 10:55:00,119.67,119.77,119.59,119.76,9508.0,114.5675,114.6632,114.4909,114.6537,9508.0
2024-02-05 11:00:00,119.72,119.73,119.61,119.63,5595.0,114.6154,114.625,114.5101,114.5292,5595.0
2024-02-05 11:05:00,119.65,119.76,119.62,119.67,9805.0,114.5484,114.6537,114.5196,114.5675,9805.0
2024-02-05 11:10:00,119.65,119.75,119.64,119.71,11092.0,114.5484,114.6441,114.5388,114.6058,11092.0
2024-02-05 11:15:00,119.73,119.79,119.58,119.71,18164.0,114.625,114.6824,114.4814,114.6058,18164.0
2024-02-05 11:20:00,119.71,119.73,119.51,119.59,10548.0,114.6058,114.625,114.4143,114.4909,10548.0
2024-02-05 11:25:00,119.59,119.7,119.52,119.59,10865.0,114.4909,114.5962,114.4239,114.4909,10865.0
2024-02-05 11:30:00,119.58,119.66,119.56,119.65,11125.0,114.4814,114.5579,114.4622,114.5484,11125.0
2024-02-05 11:35:00,119.64,119.64,119.47,119.57,7751.0,114.5388,114.5388,114.376,114.4718,7751.0
2024-02-05 11:40:00,119.55,119.63,119.54,119.6,7787.0,114.4526,114.5292,114.4431,114.5005,7787.0
2024-02-05 11:45:00,119.6,119.75,119.56,119.7,11009.0,114.5005,114.6441,114.4622,114.5962,11009.0
2024-02-05 11:50:00,119.68,119.71,119.61,119.7,10956.0,114.5771,114.6058,114.5101,114.5962,10956.0
2024-02-05 11:55:00,119.71,119.71,119.51,119.54,11550.0,114.6058,114.6058,114.4143,114.4431,11550.0
2024-02-05 12:00:00,119.5,119.62,119.44,119.62,4312.0,114.4048,114.5196,114.3473,114.5196,4312.0
2024-02-05 12:05:00,119.62,119.63,119.48,119.49,7404.0,114.5196,114.5292,114.3856,114.3952,7404.0
2024-02-05 12:10:00,119.5,119.68,119.48,119.63,13179.0,114.4048,114.5771,114.3856,114.5292,13179.0
2024-02-05 12:15:00,119.63,119.72,119.63,119.68,4512.0,114.5292,114.6154,114.5292,114.5771,4512.0
2024-02-05 12:20:00,119.7,119.73,119.6,119.73,5723.0,114.5962,114.625,114.5005,114.625,5723.0
2024-02-05 12:25:00,119.72,119.73,119.61,119.64,4907.0,114.6154,114.625,114.5101,114.5388,4907.0
2024-02-05 12:30:00,119.64,119.67,119.55,119.61,5047.0,114.5388,114.5675,114.4526,114.5101,5047.0
2024-02-05 12:35:00,119.62,119.69,119.56,119.63,5402.0,114.5196,114.5867,114.4622,114.5292,5402.0
2024-02-05 12:40:00,119.63,119.72,119.58,119.61,5053.0,114.5292,114.6154,114.4814,114.5101,5053.0
2024-02-05 12:45:00,119.59,119.61,119.45,119.51,2184.0,114.4909,114.5101,114.3569,114.4143,2184.0
2024-02-05 12:50:00,119.55,119.57,119.45,119.55,5175.0,114.4526,114.4718,114.3569,114.4526,5175.0
2024-02-05 12:55:00,119.55,119.64,119.55,119.58,7058.0,114.4526,114.5388,114.4526,114.4814,7058.0
2024-02-05 13:00:00,119.55,119.58,119.46,119.57,6227.0,114.4526,114.4814,114.3665,114.4718,6227.0
2024-02-05 13:05:00,119.57,119.63,119.56,119.57,6688.0,114.4718,114.5292,114.4622,114.4718,6688.0
2024-02-05 13:10:00,119.59,119.73,119.59,119.7,4261.0,114.4909,114.625,114.4909,114.5962,4261.0
2024-02-05 13:15:00,119.75,119.76,119.61,119.61,3598.0,114.6441,114.6537,114.5101,114.5101,3598.0
2024-02-05 13:20:00,119.62,119.67,119.55,119.56,5345.0,114.5196,114.5675,114.4526,114.4622,5345.0
2024-02-05 13:25:00,119.57,119.59,119.43,119.43,6036.0,114.4718,114.4909,114.3377,114.3377,6036.0
2024-02-05 13:30:00,119.43,119.53,119.42,119.5,5050.0,114.3377,114.4335,114.3282,114.4048,5050.0
2024-02-05 13:35:00,119.5,119.59,119.5,119.58,3587.0,114.4048,114.4909,114.4048,114.4814,3587.0
2024-02-05 13:40:00,119.62,119.63,119.53,119.57,4007.0,114.5196,114.5292,114.4335,114.4718,4007.0
2024-02-05 13:45:00,119.57,119.64,119.57,119.6,5277.0,114.4718,114.5388,114.4718,114.5005,5277.0
2024-02-05 13:50:00,119.6,119.66,119.58,119.6,5961.0,114.5005,114.5579,114.4814,114.5005,5961.0
2024-02-05 13:55:00,119.57,119.58,119.48,119.57,4026.0,114.4718,114.4814,114.3856,114.4718,4026.0
2024-02-05 14:00:00,119.56,119.58,119.5,119.55,4956.0,114.4622,114.4814,114.4048,114.4526,4956.0
2024-02-05 14:05:00,119.56,119.63,119.54,119.61,11188.0,114.4622,114.5292,114.4431,114.5101,11188.0
2024-02-05 14:10:00,119.6,119.67,119.59,119.65,5906.0,114.5005,114.5675,114.4909,114.5484,5906.0
2024-02-05 14:15:00,119.64,119.7,119.63,119.66,4951.0,114.5388,114.5962,114.5292,114.5579,4951.0
2024-02-05 14:20:00,119.67,119.83,119.66,119.81,4762.0,114.5675,114.7207,114.5579,114.7015,4762.0
2024-02-05 14:25:00,119.81,119.88,119.79,119.87,7821.0,114.7015,114.7686,114.6824,114.759,7821.0
2024-02-05 14:30:00,119.88,119.93,119.84,119.92,6543.0,114.7686,114.8164,114.7303,114.8069,6543.0
2024-02-05 14:35:00,119.91,120.03,119.91,119.93,18432.0,114.7973,114.9122,114.7973,114.8164,18432.0
2024-02-05 14:40:00,119.95,119.96,119.89,119.92,7623.0,114.8356,114.8451,114.7781,114.8069,7623.0
2024-02-05 14:45:00,119.93,119.98,119.93,119.96,3148.0,114.8164,114.8643,114.8164,114.8451,3148.0
2024-02-05 14:50:00,119.96,120.07,119.9,120.02,15360.0,114.8451,114.9505,114.7877,114.9026,15360.0
2024-02-05 14:55:00,120.0,120.05,119.98,120.0,8070.0,114.8834,114.9313,114.8643,114.8834,8070.0
2024-02-05 15:00:00,120.01,120.03,119.92,120.02,9151.0,114.893,114.9122,114.8069,114.9026,9151.0
2024-02-05 15:05:00,120.0,120.0,119.8,119.83,3179.0,114.8834,114.8834,114.692,114.7207,3179.0
2024-02-05 15:10:00,119.83,119.9,119.78,119.78,11089.0,114.7207,114.7877,114.6728,114.6728,11089.0
2024-02-05 15:15:00,119.75,119.86,119.71,119.81,7046.0,114.6441,114.7494,114.6058,114.7015,7046.0
2024-02-05 15:20:00,119.8,119.97,119.8,119.93,15967.0,114.692,114.8547,114.692,114.8164,15967.0
2024-02-05 15:25:00,119.97,120.01,119.92,119.96,12293.0,114.8547,114.893,114.8069,114.8451,12293.0
2024-02-05 15:30:00,119.97,120.13,119.94,120.13,10722.0,114.8547,115.0079,114.826,115.0079,10722.0
2024-02-05 15:35:00,120.13,120.16,119.9,119.93,15363.0,115.0079,115.0366,114.7877,114.8164,15363.0
2024-02-05 15:40:00,119.93,119.94,119.81,119.81,8779.0,114.8164,114.826,114.7015,114.7015,8779.0
2024-02-05 15:45:00,119.81,119.91,119.78,119.79,10087.0,114.7015,114.7973,114.6728,114.6824,10087.0
2024-02-05 15:50:00,119.8,120.0,119.79,120.0,25468.0,114.692,114.8834,114.6824,114.8834,25468.0
2024-02-05 15:55:00,119.97,120.07,119.88,119.88,74813.0,114.8547,114.9505,114.7686,114.7686,74813.0
2024-02-06 09:30:00,120.35,120.87,119.96,120.87,21465.0,115.2185,115.7163,114.8451,115.7163,21465.0
2024-02-06 09:35:00,120.91,120.91,120.5,120.71,4836.0,115.7546,115.7546,115.3621,115.5632,4836.0
2024-02-06 09:40:00,120.71,120.97,120.65,120.92,15013.0,115.5632,115.8121,115.5057,115.7642,15013.0
2024-02-06 09:45:00,120.93,121.0,120.82,120.83,10501.0,115.7738,115.8408,115.6685,115.6781,10501.0
2024-02-06 09:50:00,120.88,121.07,120.79,121.01,14015.0,115.7259,115.9078,115.6398,115.8504,14015.0
2024-02-06 09:55:00,121.03,121.09,120.84,120.88,4978.0,115.8695,115.927,115.6876,115.7259,4978.0
2024-02-06 10:00:00,120.81,121.05,120.77,121.03,14121.0,115.6589,115.8887,115.6206,115.8695,14121.0
2024-02-06 10:05:00,121.04,121.09,120.92,121.05,12181.0,115.8791,115.927,115.7642,115.8887,12181.0
2024-02-06 10:10:00,121.03,121.1,120.93,120.96,8185.0,115.8695,115.9365,115.7738,115.8025,8185.0
2024-02-06 10:15:00,120.97,121.28,120.97,121.22,23380.0,115.8121,116.1089,115.8121,116.0514,23380.0
2024-02-06 10:20:00,121.2,121.31,121.09,121.19,5882.0,116.0323,116.1376,115.927,116.0227,5882.0
2024-02-06 10:25:00,121.19,121.32,121.19,121.28,19674.0,116.0227,116.1472,116.0227,116.1089,19674.0
2024-02-06 10:30:00,121.28,121.4,121.28,121.31,5380.0,116.1089,116.2237,116.1089,116.1376,5380.0
2024-02-06 10:35:00,121.35,121.49,121.35,121.43,8994.0,116.1759,116.3099,116.1759,116.2525,8994.0
2024-02-06 10:40:00,121.42,121.55,121.4,121.54,9848.0,116.2429,116.3674,116.2237,116.3578,9848.0
2024-02-06 10:45:00,121.56,121.64,121.34,121.34,7173.0,116.3769,116.4535,116.1663,116.1663,7173.0
2024-02-06 10:50:00,121.33,121.45,121.31,121.42,7535.0,116.1567,116.2716,116.1376,116.2429,7535.0
2024-02-06 10:55:00,121.46,121.52,121.46,121.5,3977.0,116.2812,116.3386,116.2812,116.3195,3977.0
2024-02-06 11:00:00,121.5,121.57,121.44,121.57,6400.0,116.3195,116.3865,116.262,116.3865,6400.0
2024-02-06 11:05:00,121.57,121.67,121.56,121.64,7122.0,116.3865,116.4822,116.3769,116.4535,7122.0
2024-02-06 11:10:00,121.67,121.79,121.59,121.6,7914.0,116.4822,116.5971,116.4056,116.4152,7914.0
2024-02-06 11:15:00,121.6,121.62,121.52,121.62,6528.0,116.4152,116.4344,116.3386,116.4344,6528.0
2024-02-06 11:20:00,121.61,121.68,121.59,121.67,4600.0,116.4248,116.4918,116.4056,116.4822,4600.0
2024-02-06 11:25:00,121.68,121.74,121.59,121.71,4754.0,116.4918,116.5493,116.4056,116.5205,4754.0
2024-02-06 11:30:00,121.72,121.8,121.71,121.78,3816.0,116.5301,116.6067,116.5205,116.5875,3816.0
2024-02-06 11:35:00,121.77,121.89,121.74,121.86,7425.0,116.578,116.6929,116.5493,116.6641,7425.0
2024-02-06 11:40:00,121.84,121.96,121.81,121.92,14515.0,116.645,116.7599,116.6163,116.7216,14515.0
2024-02-06 11:45:00,121.91,121.98,121.86,121.97,11341.0,116.712,116.779,116.6641,116.7694,11341.0
2024-02-06 11:50:00,121.99,122.09,121.92,122.0,7611.0,116.7886,116.8843,116.7216,116.7982,7611.0
2024-02-06 11:55:00,121.98,122.01,121.86,121.95,4950.0,116.779,116.8077,116.6641,116.7503,4950.0
2024-02-06 12:00:00,121.93,122.13,121.91,122.09,14615.0,116.7312,116.9226,116.712,116.8843,14615.0
2024-02-06 12:05:00,122.08,122.11,122.0,122.05,12608.0,116.8748,116.9035,116.7982,116.846,12608.0
2024-02-06 12:10:00,122.06,122.07,121.97,122.07,8644.0,116.8556,116.8652,116.7694,116.8652,8644.0
2024-02-06 12:15:00,122.08,122.12,122.0,122.02,7000.0,116.8748,116.9131,116.7982,116.8173,7000.0
2024-02-06 12:20:00,122.01,122.12,122.0,122.07,20091.0,116.8077,116.9131,116.7982,116.8652,20091.0
2024-02-06 12:25:00,122.08,122.28,122.07,122.25,6631.0,116.8748,117.0662,116.8652,117.0375,6631.0
2024-02-06 12:30:00,122.24,122.3,122.18,122.3,3131.0,117.0279,117.0854,116.9705,117.0854,3131.0
2024-02-06 12:35:00,122.32,122.32,122.2,122.21,3812.0,117.1045,117.1045,116.9896,116.9992,3812.0
2024-02-06 12:40:00,122.2,122.22,122.15,122.18,3913.0,116.9896,117.0088,116.9418,116.9705,3913.0
2024-02-06 12:45:00,122.18,122.18,122.03,122.09,7088.0,116.9705,116.9705,116.8269,116.8843,7088.0
2024-02-06 12:50:00,122.09,122.16,122.09,122.13,29404.0,116.8843,116.9513,116.8843,116.9226,29404.0
2024-02-06 12:55:00,122.14,122.32,122.14,122.31,11325.0,116.9322,117.1045,116.9322,117.0949,11325.0
2024-02-06 13:00:00,122.29,122.52,122.29,122.52,8991.0,117.0758,117.296,117.0758,117.296,8991.0
2024-02-06 13:05:00,122.54,122.61,122.52,122.54,6355.0,117.3151,117.3822,117.296,117.3151,6355.0
2024-02-06 13:10:00,122.51,122.52,122.29,122.3,5720.0,117.2864,117.296,117.0758,117.0854,5720.0
2024-02-06 13:15:00,122.3,122.3,122.12,122.13,8055.0,117.0854,117.0854,116.9131,116.9226,8055.0
2024-02-06 13:20:00,122.13,122.22,122.11,122.13,6192.0,116.9226,117.0088,116.9035,116.9226,6192.0
2024-02-06 13:25:00,122.11,122.26,122.1,122.26,6230.0,116.9035,117.0471,116.8939,117.0471,6230.0
2024-02-06 13:30:00,122.27,122.28,122.14,122.2,6882.0,117.0567,117.0662,116.9322,116.9896,6882.0
2024-02-06 13:35:00,122.2,122.33,122.2,122.31,7036.0,116.9896,117.1141,116.9896,117.0949,7036.0
2024-02-06 13:40:00,122.31,122.31,122.19,122.25,24882.0,117.0949,117.0949,116.9801,117.0375,24882.0
2024-02-06 13:45:00,122.25,122.25,122.11,122.15,8629.0,117.0375,117.0375,116.9035,116.9418,8629.0
2024-02-06 13:50:00,122.16,122.18,122.12,122.14,13670.0,116.9513,116.9705,116.9131,116.9322,13670.0
2024-02-06 13:55:00,122.13,122.17,122.11,122.17,4158.0,116.9226,116.9609,116.9035,116.9609,4158.0
2024-02-06 14:00:00,122.19,122.22,122.14,122.2,14432.0,116.9801,117.0088,116.9322,116.9896,14432.0
2024-02-06 14:05:00,122.2,122.2,122.05,122.1,17984.0,116.9896,116.9896,116.846,116.8939,17984.0
2024-02-06 14:10:00,122.07,122.12,122.0,122.02,12231.0,116.8652,116.9131,116.7982,116.8173,12231.0
2024-02-06 14:15:00,122.01,122.07,121.99,122.04,7488.0,116.8077,116.8652,116.7886,116.8365,7488.0
2024-02-06 14:20:00,122.03,122.06,121.9,121.92,7136.0,116.8269,116.8556,116.7024,116.7216,7136.0
2024-02-06 14:25:00,121.91,121.97,121.83,121.83,12749.0,116.712,116.7694,116.6354,116.6354,12749.0
2024-02-06 14:30:00,121.86,121.89,121.83,121.83,5520.0,116.6641,116.6929,116.6354,116.6354,5520.0
2024-02-06 14:35:00,121.85,121.87,121.71,121.72,8070.0,116.6546,116.6737,116.5205,116.5301,8070.0
2024-02-06 14:40:00,121.73,121.96,121.71,121.94,16520.0,116.5397,116.7599,116.5205,116.7407,16520.0
2024-02-06 14:45:00,121.94,122.08,121.93,122.06,6082.0,116.7407,116.8748,116.7312,116.8556,6082.0
2024-02-06 14:50:00,122.07,122.1,121.97,122.09,7691.0,116.8652,116.8939,116.7694,116.8843,7691.0
2024-02-06 14:55:00,122.1,122.12,122.04,122.04,5634.0,116.8939,116.9131,116.8365,116.8365,5634.0
2024-02-06 15:00:00,122.04,122.09,122.02,122.09,4186.0,116.8365,116.8843,116.8173,116.8843,4186.0
2024-02-06 15:05:00,122.1,122.2,122.07,122.1,9219.0,116.8939,116.9896,116.8652,116.8939,9219.0
2024-02-06 15:10:00,122.14,122.19,122.12,122.13,6646.0,116.9322,116.9801,116.9131,116.9226,6646.0
2024-02-06 15:15:00,122.15,122.15,122.05,122.07,7660.0,116.9418,116.9418,116.846,116.8652,7660.0
2024-02-06 15:20:00,122.07,122.07,121.92,121.92,4969.0,116.8652,116.8652,116.7216,116.7216,4969.0
2024-02-06 15:25:00,121.92,121.98,121.91,121.94,12690.0,116.7216,116.779,116.712,116.7407,12690.0
2024-02-06 15:30:00,121.95,122.02,121.89,121.99,14203.0,116.7503,116.8173,116.6929,116.7886,14203.0
2024-02-06 15:35:00,121.96,121.98,121.87,121.89,12884.0,116.7599,116.779,116.6737,116.6929,12884.0
2024-02-06 15:40:00,121.88,121.97,121.87,121.89,15041.0,116.6833,116.7694,116.6737,116.6929,15041.0
2024-02-06 15:45:00,121.9,122.04,121.87,121.97,29151.0,116.7024,116.8365,116.6737,116.7694,29151.0
2024-02-06 15:50:00,121.97,122.34,121.81,122.19,75800.0,116.7694,117.1237,116.6163,116.9801,75800.0
2024-02-06 15:55:00,122.18,122.22,122.06,122.18,76954.0,116.9705,117.0088,116.8556,116.9705,76954.0
2024-02-07 09:30:00,122.95,123.19,122.29,122.54,14755.0,117.7077,117.9374,117.0758,117.3151,14755.0
2024-02-07 09:35:00,122.39,122.48,122.32,122.42,1821.0,117.1715,117.2577,117.1045,117.2003,1821.0
2024-02-07 09:40:00,122.36,122.36,121.87,121.87,5294.0,117.1428,117.1428,116.6737,116.6737,5294.0
2024-02-07 09:45:00,121.84,121.93,121.65,121.83,4460.0,116.645,116.7312,116.4631,116.6354,4460.0
2024-02-07 09:50:00,121.95,121.98,121.78,121.87,18825.0,116.7503,116.779,116.5875,116.6737,18825.0
2024-02-07 09:55:00,121.88,121.92,121.74,121.92,10889.0,116.6833,116.7216,116.5493,116.7216,10889.0
2024-02-07 10:00:00,122.05,122.1,121.94,122.06,20669.0,116.846,116.8939,116.7407,116.8556,20669.0
2024-02-07 10:05:00,122.04,122.11,121.86,122.11,7913.0,116.8365,116.9035,116.6641,116.9035,7913.0
2024-02-07 10:10:00,122.07,122.07,121.79,122.04,15868.0,116.8652,116.8652,116.5971,116.8365,15868.0
2024-02-07 10:15:00,121.98,122.13,121.86,121.94,7476.0,116.779,116.9226,116.6641,116.7407,7476.0
2024-02-07 10:20:00,121.98,122.1,121.9,121.93,6998.0,116.779,116.8939,116.7024,116.7312,6998.0
2024-02-07 10:25:00,121.89,122.13,121.83,122.12,8194.0,116.6929,116.9226,116.6354,116.9131,8194.0
2024-02-07 10:30:00,122.04,122.09,121.87,121.93,6543.0,116.8365,116.8843,116.6737,116.7312,6543.0
2024-02-07 10:35:00,121.92,121.94,121.79,121.82,3263.0,116.7216,116.7407,116.5971,116.6258,3263.0
2024-02-07 10:40:00,121.85,122.04,121.76,121.9,8337.0,116.6546,116.8365,116.5684,116.7024,8337.0
2024-02-07 10:45:00,121.89,122.07,121.89,122.04,7173.0,116.6929,116.8652,116.6929,116.8365,7173.0
2024-02-07 10:50:00,122.05,122.17,122.0,122.03,3388.0,116.846,116.9609,116.7982,116.8269,3388.0
2024-02-07 10:55:00,121.98,122.16,121.96,122.11,5429.0,116.779,116.9513,116.7599,116.9035,5429.0
2024-02-07 11:00:00,122.09,122.1,121.91,121.94,7398.0,116.8843,116.8939,116.712,116.7407,7398.0
2024-02-07 11:05:00,121.93,122.07,121.9,122.04,5738.0,116.7312,116.8652,116.7024,116.8365,5738.0
2024-02-07 11:10:00,122.07,122.07,121.91,121.91,4809.0,116.8652,116.8652,116.712,116.712,4809.0
2024-02-07 11:15:00,121.96,121.96,121.82,121.88,6363.0,116.7599,116.7599,116.6258,116.6833,6363.0
2024-02-07 11:20:00,121.85,121.85,121.74,121.74,4008.0,116.6546,116.6546,116.5493,116.5493,4008.0
2024-02-07 11:25:00,121.76,121.93,121.76,121.87,6179.0,116.5684,116.7312,116.5684,116.6737,6179.0
2024-02-07 11:30:00,121.9,121.93,121.79,121.81,2885.0,116.7024,116.7312,116.5971,116.6163,2885.0
2024-02-07 11:35:00,121.78,121.86,121.76,121.86,2171.0,116.5875,116.6641,116.5684,116.6641,2171.0
2024-02-07 11:40:00,121.88,121.92,121.88,121.92,500.0,116.6833,116.7216,116.6833,116.7216,500.0
2024-02-07 11:45:00,121.94,121.96,121.9,121.91,4701.0,116.7407,116.7599,116.7024,116.712,4701.0
2024-02-07 11:50:00,121.96,122.11,121.96,122.04,9512.0,116.7599,116.9035,116.7599,116.8365,9512.0
2024-02-07 11:55:00,122.06,122.11,122.04,122.09,4296.0,116.8556,116.9035,116.8365,116.8843,4296.0
2024-02-07 12:00:00,122.07,122.09,121.99,121.99,33088.0,116.8652,116.8843,116.7886,116.7886,33088.0
2024-02-07 12:05:00,122.04,122.13,122.03,122.11,10549.0,116.8365,116.9226,116.8269,116.9035,10549.0
2024-02-07 12:10:00,122.09,122.14,122.02,122.11,6600.0,116.8843,116.9322,116.8173,116.9035,6600.0
2024-02-07 12:15:00,122.1,122.16,122.04,122.16,6529.0,116.8939,116.9513,116.8365,116.9513,6529.0
2024-02-07 12:20:00,122.18,122.19,121.99,122.0,7132.0,116.9705,116.9801,116.7886,116.7982,7132.0
2024-02-07 12:25:00,122.0,122.0,121.86,121.89,4668.0,116.7982,116.7982,116.6641,116.6929,4668.0
2024-02-07 12:30:00,121.87,121.89,121.72,121.75,3997.0,116.6737,116.6929,116.5301,116.5588,3997.0
2024-02-07 12:35:00,121.75,121.89,121.75,121.89,3281.0,116.5588,116.6929,116.5588,116.6929,3281.0
2024-02-07 12:40:00,121.86,121.91,121.77,121.91,1758.0,116.6641,116.712,116.578,116.712,1758.0
2024-02-07 12:45:00,121.91,121.91,121.79,121.83,2050.0,116.712,116.712,116.5971,116.6354,2050.0
2024-02-07 12:50:00,121.79,121.95,121.76,121.95,3193.0,116.5971,116.7503,116.5684,116.7503,3193.0
2024-02-07 12:55:00,121.95,122.01,121.91,122.01,5826.0,116.7503,116.8077,116.712,116.8077,5826.0
2024-02-07 13:00:00,122.0,122.16,121.93,121.95,12165.0,116.7982,116.9513,116.7312,116.7503,12165.0
2024-02-07 13:05:00,121.98,121.98,121.83,121.89,2328.0,116.779,116.779,116.6354,116.6929,2328.0
2024-02-07 13:10:00,121.94,121.97,121.91,121.97,2157.0,116.7407,116.7694,116.712,116.7694,2157.0
2024-02-07 13:15:00,121.99,122.04,121.95,122.0,2513.0,116.7886,116.8365,116.7503,116.7982,2513.0
2024-02-07 13:20:00,121.97,122.02,121.92,121.93,3160.0,116.7694,116.8173,116.7216,116.7312,3160.0
2024-02-07 13:25:00,121.95,121.98,121.91,121.97,1928.0,116.7503,116.779,116.712,116.7694,1928.0
2024-02-07 13:30:00,121.97,122.01,121.95,121.95,1655.0,116.7694,116.8077,116.7503,116.7503,1655.0
2024-02-07 13:35:00,121.94,121.94,121.86,121.89,3447.0,116.7407,116.7407,116.6641,116.6929,3447.0
2024-02-07 13:40:00,121.84,121.9,121.79,121.89,5488.0,116.645,116.7024,116.5971,116.6929,5488.0
2024-02-07 13:45:00,121.81,121.86,121.81,121.85,2653.0,116.6163,116.6641,116.6163,116.6546,2653.0
2024-02-07 13:50:00,121.86,121.98,121.86,121.86,45641.0,116.6641,116.779,116.6641,116.6641,45641.0
2024-02-07 13:55:00,121.86,121.88,121.76,121.8,3851.0,116.6641,116.6833,116.5684,116.6067,3851.0
2024-02-07 14:00:00,121.8,121.97,121.8,121.95,2671.0,116.6067,116.7694,116.6067,116.7503,2671.0
2024-02-07 14:05:00,121.96,121.99,121.92,121.93,3652.0,116.7599,116.7886,116.7216,116.7312,3652.0
2024-02-07 14:10:00,121.93,121.93,121.8,121.86,4213.0,116.7312,116.7312,116.6067,116.6641,4213.0
2024-02-07 14:15:00,121.84,121.91,121.8,121.81,3336.0,116.645,116.712,116.6067,116.6163,3336.0
2024-02-07 14:20:00,121.82,121.94,121.8,121.94,2632.0,116.6258,116.7407,116.6067,116.7407,2632.0
2024-02-07 14:25:00,121.94,121.94,121.87,121.88,2219.0,116.7407,116.7407,116.6737,116.6833,2219.0
2024-02-07 14:30:00,121.89,121.93,121.88,121.93,1925.0,116.6929,116.7312,116.6833,116.7312,1925.0
2024-02-07 14:35:00,121.96,121.96,121.9,121.95,3154.0,116.7599,116.7599,116.7024,116.7503,3154.0
2024-02-07 14:40:00,121.96,122.05,121.95,121.98,2490.0,116.7599,116.846,116.7503,116.779,2490.0
2024-02-07 14:45:00,121.97,122.08,121.97,122.01,8936.0,116.7694,116.8748,116.7694,116.8077,8936.0
2024-02-07 14:50:00,122.03,122.04,121.98,121.98,5747.0,116.8269,116.8365,116.779,116.779,5747.0
2024-02-07 14:55:00,121.96,122.04,121.94,121.99,5932.0,116.7599,116.8365,116.7407,116.7886,5932.0
2024-02-07 15:00:00,121.99,122.03,121.96,121.98,4203.0,116.7886,116.8269,116.7599,116.779,4203.0
2024-02-07 15:05:00,121.99,122.0,121.9,121.92,3963.0,116.7886,116.7982,116.7024,116.7216,3963.0
2024-02-07 15:10:00,121.93,121.94,121.84,121.84,5319.0,116.7312,116.7407,116.645,116.645,5319.0
2024-02-07 15:15:00,121.85,121.88,121.77,121.85,6376.0,116.6546,116.6833,116.578,116.6546,6376.0
2024-02-07 15:20:00,121.85,121.92,121.84,121.91,5326.0,116.6546,116.7216,116.645,116.712,5326.0
2024-02-07 15:25:00,121.9,121.9,121.73,121.74,3807.0,116.7024,116.7024,116.5397,116.5493,3807.0
2024-02-07 15:30:00,121.76,121.91,121.75,121.91,8153.0,116.5684,116.712,116.5588,116.712,8153.0
2024-02-07 15:35:00,121.89,121.95,121.89,121.9,7002.0,116.6929,116.7503,116.6929,116.7024,7002.0
2024-02-07 15:40:00,121.9,121.94,121.7,121.74,5952.0,116.7024,116.7407,116.511,116.5493,5952.0
2024-02-07 15:45:00,121.75,121.9,121.74,121.83,17135.0,116.5588,116.7024,116.5493,116.6354,17135.0
2024-02-07 15:50:00,121.82,122.04,121.82,122.0,50905.0,116.6258,116.8365,116.6258,116.7982,50905.0
2024-02-07 15:55:00,122.0,122.11,121.97,122.1,85850.0,116.7982,116.9035,116.7694,116.8939,85850.0
2024-02-08 09:30:00,122.0,122.0,121.46,121.46,12224.0,116.7982,116.7982,116.2812,116.2812,12224.0
2024-02-08 09:35:00,121.5,121.55,121.4,121.4,1000.0,116.3195,116.3674,116.2237,116.2237,1000.0
2024-02-08 09:40:00,121.55,121.77,121.55,121.72,1054.0,116.3674,116.578,116.3674,116.5301,1054.0
2024-02-08 09:45:00,121.75,121.91,121.75,121.8,6962.0,116.5588,116.712,116.5588,116.6067,6962.0
2024-02-08 09:50:00,121.78,121.84,121.68,121.71,2457.0,116.5875,116.645,116.4918,116.5205,2457.0
2024-02-08 09:55:00,121.68,121.79,121.66,121.71,18607.0,116.4918,116.5971,116.4727,116.5205,18607.0
2024-02-08 10:00:00,121.72,121.77,121.49,121.49,3220.0,116.5301,116.578,116.3099,116.3099,3220.0
2024-02-08 10:05:00,121.45,121.48,121.31,121.35,11120.0,116.2716,116.3003,116.1376,116.1759,11120.0
2024-02-08 10:10:00,121.3,121.51,121.3,121.34,2826.0,116.128,116.3291,116.128,116.1663,2826.0
2024-02-08 10:15:00,121.29,121.34,121.21,121.25,8246.0,116.1184,116.1663,116.0419,116.0801,8246.0
2024-02-08 10:20:00,121.23,121.28,121.15,121.26,9332.0,116.061,116.1089,115.9844,116.0897,9332.0
2024-02-08 10:25:00,121.28,121.43,121.28,121.29,2906.0,116.1089,116.2525,116.1089,116.1184,2906.0
2024-02-08 10:30:00,121.28,121.31,121.19,121.19,6561.0,116.1089,116.1376,116.0227,116.0227,6561.0
2024-02-08 10:35:00,121.18,121.34,121.16,121.3,18054.0,116.0131,116.1663,115.994,116.128,18054.0
2024-02-08 10:40:00,121.3,121.3,121.1,121.18,15618.0,116.128,116.128,115.9365,116.0131,15618.0
2024-02-08 10:45:00,121.16,121.2,121.11,121.19,2429.0,115.994,116.0323,115.9461,116.0227,2429.0
2024-02-08 10:50:00,121.2,121.57,121.18,121.57,8871.0,116.0323,116.3865,116.0131,116.3865,8871.0
2024-02-08 10:55:00,121.57,121.57,121.47,121.57,1900.0,116.3865,116.3865,116.2908,116.3865,1900.0
2024-02-08 11:00:00,121.59,121.65,121.51,121.55,3425.0,116.4056,116.4631,116.3291,116.3674,3425.0
2024-02-08 11:05:00,121.58,121.64,121.56,121.62,1858.0,116.3961,116.4535,116.3769,116.4344,1858.0
2024-02-08 11:10:00,121.59,121.67,121.58,121.66,3363.0,116.4056,116.4822,116.3961,116.4727,3363.0
2024-02-08 11:15:00,121.68,121.74,121.65,121.67,2529.0,116.4918,116.5493,116.4631,116.4822,2529.0
2024-02-08 11:20:00,121.67,121.95,121.66,121.95,9547.0,116.4822,116.7503,116.4727,116.7503,9547.0
2024-02-08 11:25:00,121.96,122.03,121.76,121.79,13887.0,116.7599,116.8269,116.5684,116.5971,13887.0
2024-02-08 11:30:00,121.79,121.86,121.72,121.83,15664.0,116.5971,116.6641,116.5301,116.6354,15664.0
2024-02-08 11:35:00,121.83,121.93,121.82,121.86,3011.0,116.6354,116.7312,116.6258,116.6641,3011.0
2024-02-08 11:40:00,121.88,121.89,121.85,121.86,1170.0,116.6833,116.6929,116.6546,116.6641,1170.0
2024-02-08 11:45:00,121.87,121.9,121.84,121.84,1599.0,116.6737,116.7024,116.645,116.645,1599.0
2024-02-08 11:50:00,121.88,121.97,121.87,121.93,3482.0,116.6833,116.7694,116.6737,116.7312,3482.0
2024-02-08 11:55:00,121.93,122.01,121.93,121.97,1670.0,116.7312,116.8077,116.7312,116.7694,1670.0
2024-02-08 12:00:00,121.98,121.98,121.93,121.93,1642.0,116.779,116.779,116.7312,116.7312,1642.0
2024-02-08 12:05:00,121.93,122.05,121.92,121.94,1600.0,116.7312,116.846,116.7216,116.7407,1600.0
2024-02-08 12:10:00,121.99,121.99,121.94,121.96,2263.0,116.7886,116.7886,116.7407,116.7599,2263.0
2024-02-08 12:15:00,121.98,121.98,121.87,121.88,1555.0,116.779,116.779,116.6737,116.6833,1555.0
2024-02-08 12:20:00,121.88,121.91,121.84,121.84,3887.0,116.6833,116.712,116.645,116.645,3887.0
2024-02-08 12:25:00,121.84,121.94,121.83,121.86,1592.0,116.645,116.7407,116.6354,116.6641,1592.0
2024-02-08 12:30:00,121.85,121.85,121.77,121.77,1669.0,116.6546,116.6546,116.578,116.578,1669.0
2024-02-08 12:35:00,121.79,121.79,121.71,121.76,1503.0,116.5971,116.5971,116.5205,116.5684,1503.0
2024-02-08 12:40:00,121.74,121.79,121.7,121.79,1705.0,116.5493,116.5971,116.511,116.5971,1705.0
2024-02-08 12:45:00,121.77,121.77,121.7,121.72,3417.0,116.578,116.578,116.511,116.5301,3417.0
2024-02-08 12:50:00,121.73,121.79,121.73,121.79,1954.0,116.5397,116.5971,116.5397,116.5971,1954.0
2024-02-08 12:55:00,121.8,121.91,121.79,121.82,4189.0,116.6067,116.712,116.5971,116.6258,4189.0
2024-02-08 13:00:00,121.85,122.07,121.85,122.03,4700.0,116.6546,116.8652,116.6546,116.8269,4700.0
2024-02-08 13:05:00,122.07,122.07,121.93,121.95,5085.0,116.8652,116.8652,116.7312,116.7503,5085.0
2024-02-08 13:10:00,121.95,121.99,121.93,121.99,1804.0,116.7503,116.7886,116.7312,116.7886,1804.0
2024-02-08 13:15:00,122.01,122.04,121.97,121.98,2364.0,116.8077,116.8365,116.7694,116.779,2364.0
2024-02-08 13:20:00,121.99,122.0,121.97,122.0,2049.0,116.7886,116.7982,116.7694,116.7982,2049.0
2024-02-08 13:25:00,121.98,122.04,121.96,122.01,2544.0,116.779,116.8365,116.7599,116.8077,2544.0
2024-02-08 13:30:00,122.03,122.04,121.96,122.01,3892.0,116.8269,116.8365,116.7599,116.8077,3892.0
2024-02-08 13:35:00,122.01,122.1,122.0,122.08,3196.0,116.8077,116.8939,116.7982,116.8748,3196.0
2024-02-08 13:40:00,122.07,122.07,121.99,122.0,2900.0,116.8652,116.8652,116.7886,116.7982,2900.0
2024-02-08 13:45:00,122.03,122.17,122.01,122.14,6425.0,116.8269,116.9609,116.8077,116.9322,6425.0
2024-02-08 13:50:00,122.14,122.23,122.13,122.18,3520.0,116.9322,117.0184,116.9226,116.9705,3520.0
2024-02-08 13:55:00,122.18,122.24,122.18,122.18,3124.0,116.9705,117.0279,116.9705,116.9705,3124.0
2024-02-08 14:00:00,122.21,122.24,122.2,122.22,4230.0,116.9992,117.0279,116.9896,117.0088,4230.0
2024-02-08 14:05:00,122.22,122.31,122.21,122.29,3180.0,117.0088,117.0949,116.9992,117.0758,3180.0
2024-02-08 14:10:00,122.27,122.38,122.27,122.34,16854.0,117.0567,117.162,117.0567,117.1237,16854.0
2024-02-08 14:15:00,122.35,122.38,122.34,122.38,3582.0,117.1332,117.162,117.1237,117.162,3582.0
2024-02-08 14:20:00,122.38,122.39,122.29,122.31,17786.0,117.162,117.1715,117.0758,117.0949,17786.0
2024-02-08 14:25:00,122.31,122.48,122.3,122.44,9606.0,117.0949,117.2577,117.0854,117.2194,9606.0
2024-02-08 14:30:00,122.46,122.46,122.35,122.38,6301.0,117.2386,117.2386,117.1332,117.162,6301.0
2024-02-08 14:35:00,122.39,122.43,122.35,122.43,7306.0,117.1715,117.2098,117.1332,117.2098,7306.0
2024-02-08 14:40:00,122.43,122.44,122.4,122.4,5288.0,117.2098,117.2194,117.1811,117.1811,5288.0
2024-02-08 14:45:00,122.39,122.44,122.38,122.43,4667.0,117.1715,117.2194,117.162,117.2098,4667.0
2024-02-08 14:50:00,122.45,122.52,122.45,122.5,7133.0,117.229,117.296,117.229,117.2768,7133.0
2024-02-08 14:55:00,122.49,122.52,122.48,122.49,4496.0,117.2673,117.296,117.2577,117.2673,4496.0
2024-02-08 15:00:00,122.51,122.52,122.41,122.41,4900.0,117.2864,117.296,117.1907,117.1907,4900.0
2024-02-08 15:05:00,122.41,122.47,122.36,122.46,8709.0,117.1907,117.2481,117.1428,117.2386,8709.0
2024-02-08 15:10:00,122.47,122.55,122.46,122.53,10594.0,117.2481,117.3247,117.2386,117.3056,10594.0
2024-02-08 15:15:00,122.54,122.59,122.52,122.58,7131.0,117.3151,117.363,117.296,117.3534,7131.0
2024-02-08 15:20:00,122.61,122.68,122.61,122.68,8832.0,117.3822,117.4492,117.3822,117.4492,8832.0
2024-02-08 15:25:00,122.65,122.67,122.61,122.61,5824.0,117.4205,117.4396,117.3822,117.3822,5824.0
2024-02-08 15:30:00,122.62,122.65,122.55,122.57,7356.0,117.3917,117.4205,117.3247,117.3439,7356.0
2024-02-08 15:35:00,122.55,122.55,122.44,122.44,7411.0,117.3247,117.3247,117.2194,117.2194,7411.0
2024-02-08 15:40:00,122.45,122.49,122.44,122.46,9129.0,117.229,117.2673,117.2194,117.2386,9129.0
2024-02-08 15:45:00,122.47,122.61,122.47,122.56,12348.0,117.2481,117.3822,117.2481,117.3343,12348.0
2024-02-08 15:50:00,122.57,122.64,122.51,122.61,22777.0,117.3439,117.4109,117.2864,117.3822,22777.0
2024-02-08 15:55:00,122.67,122.81,122.59,122.75,63441.0,117.4396,117.5736,117.363,117.5162,63441.0
2024-02-09 09:30:00,123.01,123.01,122.41,122.78,14044.0,117.7651,117.7651,117.1907,117.5449,14044.0
2024-02-09 09:35:00,122.72,122.87,122.55,122.61,7415.0,117.4875,117.6311,117.3247,117.3822,7415.0
2024-02-09 09:40:00,122.67,122.75,122.38,122.38,4910.0,117.4396,117.5162,117.162,117.162,4910.0
2024-02-09 09:45:00,122.47,122.74,122.47,122.62,8454.0,117.2481,117.5066,117.2481,117.3917,8454.0
2024-02-09 09:50:00,122.6,122.6,122.45,122.56,3569.0,117.3726,117.3726,117.229,117.3343,3569.0
2024-02-09 09:55:00,122.53,122.74,122.45,122.67,3239.0,117.3056,117.5066,117.229,117.4396,3239.0
2024-02-09 10:00:00,122.83,122.83,122.58,122.69,4655.0,117.5928,117.5928,117.3534,117.4587,4655.0
2024-02-09 10:05:00,122.69,122.69,122.55,122.65,8725.0,117.4587,117.4587,117.3247,117.4205,8725.0
2024-02-09 10:10:00,122.62,122.64,122.45,122.54,28625.0,117.3917,117.4109,117.229,117.3151,28625.0
2024-02-09 10:15:00,122.54,122.68,122.39,122.39,13695.0,117.3151,117.4492,117.1715,117.1715,13695.0
2024-02-09 10:20:00,122.37,122.42,122.28,122.39,8250.0,117.1524,117.2003,117.0662,117.1715,8250.0
2024-02-09 10:25:00,122.4,122.43,122.3,122.43,17978.0,117.1811,117.2098,117.0854,117.2098,17978.0
2024-02-09 10:30:00,122.45,122.51,122.42,122.44,7536.0,117.229,117.2864,117.2003,117.2194,7536.0
2024-02-09 10:35:00,122.44,122.62,122.43,122.55,7032.0,117.2194,117.3917,117.2098,117.3247,7032.0
2024-02-09 10:40:00,122.55,122.56,122.45,122.5,10180.0,117.3247,117.3343,117.229,117.2768,10180.0
2024-02-09 10:45:00,122.49,122.5,122.33,122.33,10408.0,117.2673,117.2768,117.1141,117.1141,10408.0
2024-02-09 10:50:00,122.32,122.36,122.14,122.24,5478.0,117.1045,117.1428,116.9322,117.0279,5478.0
2024-02-09 10:55:00,122.2,122.27,122.06,122.24,6571.0,116.9896,117.0567,116.8556,117.0279,6571.0
2024-02-09 11:00:00,122.2,122.35,122.13,122.2,9658.0,116.9896,117.1332,116.9226,116.9896,9658.0
2024-02-09 11:05:00,122.23,122.23,121.97,122.03,47582.0,117.0184,117.0184,116.7694,116.8269,47582.0
2024-02-09 11:10:00,122.0,122.02,121.86,121.92,12005.0,116.7982,116.8173,116.6641,116.7216,12005.0
2024-02-09 11:15:00,121.91,121.95,121.84,121.94,5350.0,116.712,116.7503,116.645,116.7407,5350.0
2024-02-09 11:20:00,121.99,122.04,121.95,121.99,9845.0,116.7886,116.8365,116.7503,116.7886,9845.0
2024-02-09 11:25:00,121.98,122.06,121.89,122.06,5776.0,116.779,116.8556,116.6929,116.8556,5776.0
2024-02-09 11:30:00,122.05,122.07,122.01,122.06,5443.0,116.846,116.8652,116.8077,116.8556,5443.0
2024-02-09 11:35:00,122.06,122.19,122.05,122.18,5385.0,116.8556,116.9801,116.846,116.9705,5385.0
2024-02-09 11:40:00,122.17,122.23,122.15,122.19,4485.0,116.9609,117.0184,116.9418,116.9801,4485.0
2024-02-09 11:45:00,122.18,122.33,122.16,122.3,10231.0,116.9705,117.1141,116.9513,117.0854,10231.0
2024-02-09 11:50:00,122.33,122.35,122.23,122.3,6182.0,117.1141,117.1332,117.0184,117.0854,6182.0
2024-02-09 11:55:00,122.29,122.32,122.26,122.32,4414.0,117.0758,117.1045,117.0471,117.1045,4414.0
2024-02-09 12:00:00,122.33,122.33,122.22,122.25,5798.0,117.1141,117.1141,117.0088,117.0375,5798.0
2024-02-09 12:05:00,122.28,122.29,122.23,122.29,3081.0,117.0662,117.0758,117.0184,117.0758,3081.0
2024-02-09 12:10:00,122.29,122.41,122.27,122.41,61659.0,117.0758,117.1907,117.0567,117.1907,61659.0
2024-02-09 12:15:00,122.42,122.46,122.36,122.39,75497.0,117.2003,117.2386,117.1428,117.1715,75497.0
2024-02-09 12:20:00,122.4,122.47,122.38,122.41,5536.0,117.1811,117.2481,117.162,117.1907,5536.0
2024-02-09 12:25:00,122.38,122.47,122.36,122.47,6700.0,117.162,117.2481,117.1428,117.2481,6700.0
2024-02-09 12:30:00,122.45,122.51,122.42,122.43,6488.0,117.229,117.2864,117.2003,117.2098,6488.0
2024-02-09 12:35:00,122.45,122.5,122.38,122.45,7770.0,117.229,117.2768,117.162,117.229,7770.0
2024-02-09 12:40:00,122.46,122.51,122.42,122.44,27779.0,117.2386,117.2864,117.2003,117.2194,27779.0
2024-02-09 12:45:00,122.42,122.43,122.26,122.39,16876.0,117.2003,117.2098,117.0471,117.1715,16876.0
2024-02-09 12:50:00,122.38,122.47,122.36,122.45,10787.0,117.162,117.2481,117.1428,117.229,10787.0
2024-02-09 12:55:00,122.46,122.59,122.46,122.59,8946.0,117.2386,117.363,117.2386,117.363,8946.0
2024-02-09 13:00:00,122.62,122.72,122.61,122.72,3766.0,117.3917,117.4875,117.3822,117.4875,3766.0
2024-02-09 13:05:00,122.71,122.83,122.69,122.82,2329.0,117.4779,117.5928,117.4587,117.5832,2329.0
2024-02-09 13:10:00,122.83,122.87,122.75,122.78,6850.0,117.5928,117.6311,117.5162,117.5449,6850.0
2024-02-09 13:15:00,122.77,122.93,122.77,122.93,7600.0,117.5353,117.6885,117.5353,117.6885,7600.0
2024-02-09 13:20:00,122.93,123.06,122.93,123.06,22556.0,117.6885,117.813,117.6885,117.813,22556.0
2024-02-09 13:25:00,123.06,123.13,123.01,123.07,7222.0,117.813,117.88,117.7651,117.8225,7222.0
2024-02-09 13:30:00,123.07,123.09,123.0,123.02,6611.0,117.8225,117.8417,117.7555,117.7747,6611.0
2024-02-09 13:35:00,122.96,122.97,122.87,122.91,2220.0,117.7172,117.7268,117.6311,117.6694,2220.0
2024-02-09 13:40:00,122.9,122.93,122.86,122.89,5300.0,117.6598,117.6885,117.6215,117.6502,5300.0
2024-02-09 13:45:00,122.87,122.9,122.79,122.84,8314.0,117.6311,117.6598,117.5545,117.6024,8314.0
2024-02-09 13:50:00,122.82,122.87,122.79,122.82,5144.0,117.5832,117.6311,117.5545,117.5832,5144.0
2024-02-09 13:55:00,122.84,122.97,122.83,122.95,4781.0,117.6024,117.7268,117.5928,117.7077,4781.0
2024-02-09 14:00:00,122.99,123.09,122.99,123.09,3513.0,117.746,117.8417,117.746,117.8417,3513.0
2024-02-09 14:05:00,123.09,123.09,123.01,123.07,5721.0,117.8417,117.8417,117.7651,117.8225,5721.0
2024-02-09 14:10:00,123.07,123.14,123.06,123.13,4540.0,117.8225,117.8896,117.813,117.88,4540.0
2024-02-09 14:15:00,123.13,123.13,122.95,122.97,4775.0,117.88,117.88,117.7077,117.7268,4775.0
2024-02-09 14:20:00,122.97,123.06,122.96,123.05,11203.0,117.7268,117.813,117.7172,117.8034,11203.0
2024-02-09 14:25:00,123.05,123.11,123.03,123.1,10202.0,117.8034,117.8608,117.7842,117.8513,10202.0
2024-02-09 14:30:00,123.11,123.11,123.05,123.05,13039.0,117.8608,117.8608,117.8034,117.8034,13039.0
2024-02-09 14:35:00,123.05,123.14,123.03,123.13,5498.0,117.8034,117.8896,117.7842,117.88,5498.0
2024-02-09 14:40:00,123.18,123.25,123.17,123.18,4790.0,117.9279,117.9949,117.9183,117.9279,4790.0
2024-02-09 14:45:00,123.16,123.19,123.05,123.08,6247.0,117.9087,117.9374,117.8034,117.8321,6247.0
2024-02-09 14:50:00,123.04,123.11,123.03,123.06,4984.0,117.7938,117.8608,117.7842,117.813,4984.0
2024-02-09 14:55:00,123.04,123.04,122.75,122.78,12400.0,117.7938,117.7938,117.5162,117.5449,12400.0
2024-02-09 15:00:00,122.77,122.77,122.64,122.72,6429.0,117.5353,117.5353,117.4109,117.4875,6429.0
2024-02-09 15:05:00,122.75,122.81,122.72,122.74,5700.0,117.5162,117.5736,117.4875,117.5066,5700.0
2024-02-09 15:10:00,122.74,122.79,122.66,122.79,8920.0,117.5066,117.5545,117.43,117.5545,8920.0
2024-02-09 15:15:00,122.79,122.94,122.79,122.89,12770.0,117.5545,117.6981,117.5545,117.6502,12770.0
2024-02-09 15:20:00,122.91,122.98,122.88,122.9,38111.0,117.6694,117.7364,117.6406,117.6598,38111.0
2024-02-09 15:25:00,122.9,122.91,122.84,122.91,15373.0,117.6598,117.6694,117.6024,117.6694,15373.0
2024-02-09 15:30:00,122.9,122.96,122.86,122.94,13741.0,117.6598,117.7172,117.6215,117.6981,13741.0
2024-02-09 15:35:00,122.94,122.99,122.89,122.95,18793.0,117.6981,117.746,117.6502,117.7077,18793.0
2024-02-09 15:40:00,122.96,122.97,122.79,122.89,20017.0,117.7172,117.7268,117.5545,117.6502,20017.0
2024-02-09 15:45:00,122.88,123.0,122.88,122.96,24287.0,117.6406,117.7555,117.6406,117.7172,24287.0
2024-02-09 15:50:00,122.96,122.97,122.83,122.97,45365.0,117.7172,117.7268,117.5928,117.7268,45365.0
2024-02-09 15:55:00,122.97,123.08,122.97,123.03,93396.0,117.7268,117.8321,117.7268,117.7842,93396.0
2024-02-12 09:30:00,122.12,122.54,121.7,121.71,46122.0,117.7652,118.1703,117.3602,117.3699,46122.0
2024-02-12 09:35:00,121.9,122.26,121.88,122.01,54707.0,117.5531,117.9002,117.5338,117.6592,54707.0
2024-02-12 09:40:00,122.08,122.34,121.95,121.95,15637.0,117.7267,117.9774,117.6013,117.6013,15637.0
2024-02-12 09:45:00,122.04,122.19,121.96,122.08,9434.0,117.6881,117.8327,117.6109,117.7267,9434.0
2024-02-12 09:50:00,122.04,122.04,121.7,121.88,30121.0,117.6881,117.6881,117.3602,117.5338,30121.0
2024-02-12 09:55:00,121.91,121.93,121.63,121.82,17548.0,117.5627,117.582,117.2927,117.4759,17548.0
2024-02-12 10:00:00,121.86,121.91,121.74,121.76,16165.0,117.5145,117.5627,117.3988,117.4181,16165.0
2024-02-12 10:05:00,121.76,121.85,121.66,121.78,19792.0,117.4181,117.5049,117.3216,117.4374,19792.0
2024-02-12 10:10:00,121.76,121.85,121.74,121.74,8091.0,117.4181,117.5049,117.3988,117.3988,8091.0
2024-02-12 10:15:00,121.7,121.8,121.66,121.8,14194.0,117.3602,117.4567,117.3216,117.4567,14194.0
2024-02-12 10:20:00,121.8,121.8,121.65,121.67,7592.0,117.4567,117.4567,117.312,117.3313,7592.0
2024-02-12 10:25:00,121.65,121.81,121.56,121.81,13213.0,117.312,117.4663,117.2252,117.4663,13213.0
2024-02-12 10:30:00,121.81,121.86,121.77,121.78,17876.0,117.4663,117.5145,117.4277,117.4374,17876.0
2024-02-12 10:35:00,121.79,121.79,121.6,121.66,9571.0,117.447,117.447,117.2638,117.3216,9571.0
2024-02-12 10:40:00,121.68,121.69,121.6,121.66,5555.0,117.3409,117.3506,117.2638,117.3216,5555.0
2024-02-12 10:45:00,121.66,121.67,121.58,121.66,8541.0,117.3216,117.3313,117.2445,117.3216,8541.0
2024-02-12 10:50:00,121.66,121.79,121.6,121.78,9411.0,117.3216,117.447,117.2638,117.4374,9411.0
2024-02-12 10:55:00,121.79,121.94,121.78,121.86,13719.0,117.447,117.5917,117.4374,117.5145,13719.0
2024-02-12 11:00:00,121.86,122.01,121.77,121.99,13432.0,117.5145,117.6592,117.4277,117.6399,13432.0
2024-02-12 11:05:00,121.97,121.98,121.73,121.73,28027.0,117.6206,117.6302,117.3891,117.3891,28027.0
2024-02-12 11:10:00,121.75,121.78,121.65,121.68,10534.0,117.4084,117.4374,117.312,117.3409,10534.0
2024-02-12 11:15:00,121.7,121.88,121.7,121.86,13160.0,117.3602,117.5338,117.3602,117.5145,13160.0
2024-02-12 11:20:00,121.85,122.0,121.83,121.97,13145.0,117.5049,117.6495,117.4856,117.6206,13145.0
2024-02-12 11:25:00,121.96,121.99,121.74,121.8,10855.0,117.6109,117.6399,117.3988,117.4567,10855.0
2024-02-12 11:30:00,121.81,121.9,121.78,121.9,8940.0,117.4663,117.5531,117.4374,117.5531,8940.0
2024-02-12 11:35:00,121.89,121.96,121.86,121.92,2994.0,117.5434,117.6109,117.5145,117.5724,2994.0
2024-02-12 11:40:00,121.92,122.0,121.91,121.92,9152.0,117.5724,117.6495,117.5627,117.5724,9152.0
2024-02-12 11:45:00,121.87,121.87,121.74,121.81,5219.0,117.5242,117.5242,117.3988,117.4663,5219.0
2024-02-12 11:50:00,121.81,121.89,121.81,121.85,8644.0,117.4663,117.5434,117.4663,117.5049,8644.0
2024-02-12 11:55:00,121.86,121.87,121.8,121.87,3400.0,117.5145,117.5242,117.4567,117.5242,3400.0
2024-02-12 12:00:00,121.85,121.89,121.85,121.88,3621.0,117.5049,117.5434,117.5049,117.5338,3621.0
2024-02-12 12:05:00,121.84,121.86,121.69,121.69,6321.0,117.4952,117.5145,117.3506,117.3506,6321.0
2024-02-12 12:10:00,121.71,121.94,121.7,121.94,10358.0,117.3699,117.5917,117.3602,117.5917,10358.0
2024-02-12 12:15:00,121.93,122.04,121.89,122.0,8432.0,117.582,117.6881,117.5434,117.6495,8432.0
2024-02-12 12:20:00,122.0,122.0,121.84,121.9,12149.0,117.6495,117.6495,117.4952,117.5531,12149.0
2024-02-12 12:25:00,121.92,121.93,121.84,121.92,5950.0,117.5724,117.582,117.4952,117.5724,5950.0
2024-02-12 12:30:00,121.92,121.92,121.82,121.85,4910.0,117.5724,117.5724,117.4759,117.5049,4910.0
2024-02-12 12:35:00,121.85,121.88,121.72,121.76,5439.0,117.5049,117.5338,117.3795,117.4181,5439.0
2024-02-12 12:40:00,121.75,121.82,121.7,121.7,5957.0,117.4084,117.4759,117.3602,117.3602,5957.0
2024-02-12 12:45:00,121.73,121.75,121.61,121.74,5299.0,117.3891,117.4084,117.2734,117.3988,5299.0
2024-02-12 12:50:00,121.75,121.87,121.75,121.87,6898.0,117.4084,117.5242,117.4084,117.5242,6898.0
2024-02-12 12:55:00,121.88,121.96,121.79,121.81,8628.0,117.5338,117.6109,117.447,117.4663,8628.0
2024-02-12 13:00:00,121.82,121.85,121.78,121.84,2723.0,117.4759,117.5049,117.4374,117.4952,2723.0
2024-02-12 13:05:00,121.83,121.87,121.81,121.87,5490.0,117.4856,117.5242,117.4663,117.5242,5490.0
2024-02-12 13:10:00,121.87,121.88,121.78,121.78,3399.0,117.5242,117.5338,117.4374,117.4374,3399.0
2024-02-12 13:15:00,121.77,122.0,121.77,121.99,7190.0,117.4277,117.6495,117.4277,117.6399,7190.0
2024-02-12 13:20:00,121.99,122.0,121.88,121.88,5126.0,117.6399,117.6495,117.5338,117.5338,5126.0
2024-02-12 13:25:00,121.87,121.88,121.75,121.8,4312.0,117.5242,117.5338,117.4084,117.4567,4312.0
2024-02-12 13:30:00,121.79,121.93,121.79,121.89,4177.0,117.447,117.582,117.447,117.5434,4177.0
2024-02-12 13:35:00,121.88,122.01,121.86,121.93,6682.0,117.5338,117.6592,117.5145,117.582,6682.0
2024-02-12 13:40:00,121.92,121.98,121.88,121.89,1924.0,117.5724,117.6302,117.5338,117.5434,1924.0
2024-02-12 13:45:00,121.89,121.93,121.85,121.92,4535.0,117.5434,117.582,117.5049,117.5724,4535.0
2024-02-12 13:50:00,121.9,122.15,121.9,122.14,6050.0,117.5531,117.7942,117.5531,117.7845,6050.0
2024-02-12 13:55:00,122.15,122.22,122.13,122.19,6136.0,117.7942,117.8617,117.7749,117.8327,6136.0
2024-02-12 14:00:00,122.18,122.26,122.17,122.26,7669.0,117.8231,117.9002,117.8135,117.9002,7669.0
2024-02-12 14:05:00,122.28,122.37,122.27,122.31,4803.0,117.9195,118.0063,117.9099,117.9485,4803.0
2024-02-12 14:10:00,122.32,122.34,122.26,122.28,4906.0,117.9581,117.9774,117.9002,117.9195,4906.0
2024-02-12 14:15:00,122.28,122.28,122.11,122.13,6372.0,117.9195,117.9195,117.7556,117.7749,6372.0
2024-02-12 14:20:00,122.09,122.25,122.08,122.25,23038.0,117.7363,117.8906,117.7267,117.8906,23038.0
2024-02-12 14:25:00,122.29,122.29,122.17,122.25,4576.0,117.9292,117.9292,117.8135,117.8906,4576.0
2024-02-12 14:30:00,122.19,122.26,122.18,122.19,3612.0,117.8327,117.9002,117.8231,117.8327,3612.0
2024-02-12 14:35:00,122.15,122.27,122.15,122.27,3994.0,117.7942,117.9099,117.7942,117.9099,3994.0
2024-02-12 14:40:00,122.26,122.28,122.18,122.18,3838.0,117.9002,117.9195,117.8231,117.8231,3838.0
2024-02-12 14:45:00,122.15,122.17,122.06,122.07,2017.0,117.7942,117.8135,117.7074,117.717,2017.0
2024-02-12 14:50:00,122.01,122.1,121.93,122.1,13852.0,117.6592,117.746,117.582,117.746,13852.0
2024-02-12 14:55:00,122.1,122.18,122.08,122.17,6137.0,117.746,117.8231,117.7267,117.8135,6137.0
2024-02-12 15:00:00,122.17,122.25,122.17,122.19,6567.0,117.8135,117.8906,117.8135,117.8327,6567.0
2024-02-12 15:05:00,122.2,122.23,122.14,122.18,3068.0,117.8424,117.8713,117.7845,117.8231,3068.0
2024-02-12 15:10:00,122.18,122.21,122.13,122.18,4857.0,117.8231,117.852,117.7749,117.8231,4857.0
2024-02-12 15:15:00,122.15,122.17,122.09,122.14,7836.0,117.7942,117.8135,117.7363,117.7845,7836.0
2024-02-12 15:20:00,122.11,122.16,122.04,122.11,9114.0,117.7556,117.8038,117.6881,117.7556,9114.0
2024-02-12 15:25:00,122.07,122.13,121.99,122.01,6220.0,117.717,117.7749,117.6399,117.6592,6220.0
2024-02-12 15:30:00,122.01,122.05,121.98,122.05,9415.0,117.6592,117.6977,117.6302,117.6977,9415.0
2024-02-12 15:35:00,122.05,122.09,122.01,122.06,9754.0,117.6977,117.7363,117.6592,117.7074,9754.0
2024-02-12 15:40:00,122.04,122.13,122.02,122.1,16062.0,117.6881,117.7749,117.6688,117.746,16062.0
2024-02-12 15:45:00,122.09,122.18,122.08,122.18,16498.0,117.7363,117.8231,117.7267,117.8231,16498.0
2024-02-12 15:50:00,122.19,122.21,121.97,122.03,38636.0,117.8327,117.852,117.6206,117.6785,38636.0
2024-02-12 15:55:00,122.01,122.11,121.99,122.1,95038.0,117.6592,117.7556,117.6399,117.746,95038.0
2024-02-13 09:30:00,121.77,121.84,121.35,121.67,19899.0,117.4277,117.4952,117.0227,117.3313,19899.0
2024-02-13 09:35:00,121.67,121.7,121.27,121.33,24725.0,117.3313,117.3602,116.9456,117.0034,24725.0
2024-02-13 09:40:00,121.34,121.57,121.11,121.21,11437.0,117.0131,117.2349,116.7913,116.8877,11437.0
2024-02-13 09:45:00,121.18,121.44,121.14,121.27,13088.0,116.8588,117.1095,116.8202,116.9456,13088.0
2024-02-13 09:50:00,121.25,121.35,121.0,121.26,15376.0,116.9263,117.0227,116.6852,116.9359,15376.0
2024-02-13 09:55:00,121.35,121.62,121.3,121.54,21593.0,117.0227,117.2831,116.9745,117.2059,21593.0
2024-02-13 10:00:00,121.55,121.77,121.44,121.63,12831.0,117.2156,117.4277,117.1095,117.2927,12831.0
2024-02-13 10:05:00,121.73,121.79,121.59,121.68,10550.0,117.3891,117.447,117.2541,117.3409,10550.0
2024-02-13 10:10:00,121.69,121.69,121.56,121.59,2240.0,117.3506,117.3506,117.2252,117.2541,2240.0
2024-02-13 10:15:00,121.55,121.55,121.39,121.42,3485.0,117.2156,117.2156,117.0613,117.0902,3485.0
2024-02-13 10:20:00,121.43,121.43,121.01,121.15,13965.0,117.0998,117.0998,116.6948,116.8298,13965.0
2024-02-13 10:25:00,121.18,121.42,121.18,121.37,5150.0,116.8588,117.0902,116.8588,117.042,5150.0
2024-02-13 10:30:00,121.4,121.59,121.32,121.59,8829.0,117.0709,117.2541,116.9938,117.2541,8829.0
2024-02-13 10:35:00,121.57,121.66,121.48,121.66,18161.0,117.2349,117.3216,117.1481,117.3216,18161.0
2024-02-13 10:40:00,121.66,121.8,121.63,121.73,12757.0,117.3216,117.4567,117.2927,117.3891,12757.0
2024-02-13 10:45:00,121.76,121.79,121.52,121.57,3999.0,117.4181,117.447,117.1866,117.2349,3999.0
2024-02-13 10:50:00,121.57,121.68,121.46,121.64,5507.0,117.2349,117.3409,117.1288,117.3024,5507.0
2024-02-13 10:55:00,121.65,121.67,121.51,121.56,5881.0,117.312,117.3313,117.177,117.2252,5881.0
2024-02-13 11:00:00,121.54,121.71,121.54,121.57,3836.0,117.2059,117.3699,117.2059,117.2349,3836.0
2024-02-13 11:05:00,121.55,121.62,121.51,121.6,6611.0,117.2156,117.2831,117.177,117.2638,6611.0
2024-02-13 11:10:00,121.59,121.66,121.55,121.66,7162.0,117.2541,117.3216,117.2156,117.3216,7162.0
2024-02-13 11:15:00,121.67,121.67,121.56,121.6,6164.0,117.3313,117.3313,117.2252,117.2638,6164.0
2024-02-13 11:20:00,121.62,121.68,121.59,121.64,4818.0,117.2831,117.3409,117.2541,117.3024,4818.0
2024-02-13 11:25:00,121.62,121.79,121.62,121.75,6905.0,117.2831,117.447,117.2831,117.4084,6905.0
2024-02-13 11:30:00,121.69,121.75,121.64,121.72,6153.0,117.3506,117.4084,117.3024,117.3795,6153.0
2024-02-13 11:35:00,121.69,121.69,121.56,121.62,3081.0,117.3506,117.3506,117.2252,117.2831,3081.0
2024-02-13 11:40:00,121.62,121.71,121.6,121.63,3796.0,117.2831,117.3699,117.2638,117.2927,3796.0
2024-02-13 11:45:00,121.64,121.77,121.61,121.71,2251.0,117.3024,117.4277,117.2734,117.3699,2251.0
2024-02-13 11:50:00,121.7,121.7,121.49,121.49,5395.0,117.3602,117.3602,117.1577,117.1577,5395.0
2024-02-13 11:55:00,121.46,121.5,121.38,121.45,6033.0,117.1288,117.1674,117.0516,117.1191,6033.0
2024-02-13 12:00:00,121.41,121.51,121.41,121.49,4631.0,117.0806,117.177,117.0806,117.1577,4631.0
2024-02-13 12:05:00,121.5,121.52,121.45,121.5,2867.0,117.1674,117.1866,117.1191,117.1674,2867.0
2024-02-13 12:10:00,121.51,121.51,121.42,121.45,3682.0,117.177,117.177,117.0902,117.1191,3682.0
2024-02-13 12:15:00,121.44,121.44,121.32,121.32,3400.0,117.1095,117.1095,116.9938,116.9938,3400.0
2024-02-13 12:20:00,121.31,121.34,121.28,121.28,2431.0,116.9841,117.0131,116.9552,116.9552,2431.0
2024-02-13 12:25:00,121.26,121.28,121.2,121.27,3579.0,116.9359,116.9552,116.878,116.9456,3579.0
2024-02-13 12:30:00,121.27,121.3,121.24,121.3,2700.0,116.9456,116.9745,116.9166,116.9745,2700.0
2024-02-13 12:35:00,121.28,121.31,121.24,121.27,3878.0,116.9552,116.9841,116.9166,116.9456,3878.0
2024-02-13 12:40:00,121.27,121.27,121.19,121.23,2382.0,116.9456,116.9456,116.8684,116.907,2382.0
2024-02-13 12:45:00,121.2,121.2,121.14,121.19,1900.0,116.878,116.878,116.8202,116.8684,1900.0
2024-02-13 12:50:00,121.17,121.2,121.06,121.06,3663.0,116.8491,116.878,116.743,116.743,3663.0
2024-02-13 12:55:00,121.02,121.13,121.0,121.12,3562.0,116.7045,116.8105,116.6852,116.8009,3562.0
2024-02-13 13:00:00,121.14,121.14,120.99,120.99,1700.0,116.8202,116.8202,116.6755,116.6755,1700.0
2024-02-13 13:05:00,121.0,121.02,120.79,120.8,32592.0,116.6852,116.7045,116.4827,116.4923,32592.0
2024-02-13 13:10:00,120.77,120.87,120.59,120.87,8344.0,116.4634,116.5598,116.2898,116.5598,8344.0
2024-02-13 13:15:00,120.89,120.97,120.88,120.9,6674.0,116.5791,116.6563,116.5695,116.5887,6674.0
2024-02-13 13:20:00,120.89,120.89,120.77,120.8,3299.0,116.5791,116.5791,116.4634,116.4923,3299.0
2024-02-13 13:25:00,120.8,121.09,120.8,120.98,154952.0,116.4923,116.772,116.4923,116.6659,154952.0
2024-02-13 13:30:00,121.0,121.09,120.91,121.0,8531.0,116.6852,116.772,116.5984,116.6852,8531.0
2024-02-13 13:35:00,120.97,121.06,120.91,120.92,5990.0,116.6563,116.743,116.5984,116.608,5990.0
2024-02-13 13:40:00,120.98,121.12,120.96,121.12,6880.0,116.6659,116.8009,116.6466,116.8009,6880.0
2024-02-13 13:45:00,121.14,121.14,120.98,121.03,5895.0,116.8202,116.8202,116.6659,116.7141,5895.0
2024-02-13 13:50:00,120.97,121.1,120.97,121.08,3638.0,116.6563,116.7816,116.6563,116.7623,3638.0
2024-02-13 13:55:00,121.09,121.11,121.01,121.11,6631.0,116.772,116.7913,116.6948,116.7913,6631.0
2024-02-13 14:00:00,121.1,121.15,121.0,121.05,6075.0,116.7816,116.8298,116.6852,116.7334,6075.0
2024-02-13 14:05:00,121.06,121.09,120.95,121.03,4809.0,116.743,116.772,116.637,116.7141,4809.0
2024-02-13 14:10:00,121.0,121.09,120.93,121.01,7802.0,116.6852,116.772,116.6177,116.6948,7802.0
2024-02-13 14:15:00,121.05,121.05,120.92,120.92,3011.0,116.7334,116.7334,116.608,116.608,3011.0
2024-02-13 14:20:00,120.91,120.98,120.91,120.94,7156.0,116.5984,116.6659,116.5984,116.6273,7156.0
2024-02-13 14:25:00,120.88,120.97,120.83,120.92,3464.0,116.5695,116.6563,116.5212,116.608,3464.0
2024-02-13 14:30:00,120.88,120.96,120.85,120.93,4081.0,116.5695,116.6466,116.5405,116.6177,4081.0
2024-02-13 14:35:00,120.97,121.01,120.93,121.0,3528.0,116.6563,116.6948,116.6177,116.6852,3528.0
2024-02-13 14:40:00,121.0,121.06,120.97,120.97,3774.0,116.6852,116.743,116.6563,116.6563,3774.0
2024-02-13 14:45:00,120.94,120.99,120.76,120.79,5886.0,116.6273,116.6755,116.4537,116.4827,5886.0
2024-02-13 14:50:00,120.74,120.79,120.46,120.54,5559.0,116.4345,116.4827,116.1644,116.2416,5559.0
2024-02-13 14:55:00,120.53,120.77,120.52,120.68,14371.0,116.2319,116.4634,116.2223,116.3766,14371.0
2024-02-13 15:00:00,120.65,121.0,120.61,120.71,248152.0,116.3477,116.6852,116.3091,116.4055,248152.0
2024-02-13 15:05:00,120.71,120.78,120.59,120.63,8385.0,116.4055,116.473,116.2898,116.3284,8385.0
2024-02-13 15:10:00,120.66,120.68,120.52,120.53,2844.0,116.3573,116.3766,116.2223,116.2319,2844.0
2024-02-13 15:15:00,120.55,120.55,120.44,120.44,4421.0,116.2512,116.2512,116.1452,116.1452,4421.0
2024-02-13 15:20:00,120.44,120.47,120.35,120.36,7276.0,116.1452,116.1741,116.0584,116.068,7276.0
2024-02-13 15:25:00,120.4,120.49,120.36,120.45,19760.0,116.1066,116.1934,116.068,116.1548,19760.0
2024-02-13 15:30:00,120.41,120.65,120.4,120.65,11425.0,116.1162,116.3477,116.1066,116.3477,11425.0
2024-02-13 15:35:00,120.65,120.83,120.6,120.8,8346.0,116.3477,116.5212,116.2994,116.4923,8346.0
2024-02-13 15:40:00,120.8,121.1,120.78,121.06,29312.0,116.4923,116.7816,116.473,116.743,29312.0
2024-02-13 15:45:00,121.07,121.21,121.06,121.15,19798.0,116.7527,116.8877,116.743,116.8298,19798.0
2024-02-13 15:50:00,121.16,121.28,121.13,121.27,73325.0,116.8395,116.9552,116.8105,116.9456,73325.0
2024-02-13 15:55:00,121.3,121.49,121.3,121.39,103240.0,116.9745,117.1577,116.9745,117.0613,103240.0
2024-02-14 09:30:00,121.66,122.12,121.66,122.07,23040.0,117.3216,117.7652,117.3216,117.717,23040.0
2024-02-14 09:35:00,122.09,122.33,122.06,122.1,4943.0,117.7363,117.9678,117.7074,117.746,4943.0
2024-02-14 09:40:00,122.06,122.45,122.01,122.42,41692.0,117.7074,118.0835,117.6592,118.0545,41692.0
2024-02-14 09:45:00,122.43,122.6,122.21,122.33,10441.0,118.0642,118.2281,117.852,117.9678,10441.0
2024-02-14 09:50:00,122.41,122.59,122.37,122.47,9433.0,118.0449,118.2185,118.0063,118.1028,9433.0
2024-02-14 09:55:00,122.43,122.43,122.18,122.27,7091.0,118.0642,118.0642,117.8231,117.9099,7091.0
2024-02-14 10:00:00,122.29,122.37,122.22,122.29,6984.0,117.9292,118.0063,117.8617,117.9292,6984.0
2024-02-14 10:05:00,122.29,122.42,122.19,122.31,5650.0,117.9292,118.0545,117.8327,117.9485,5650.0
2024-02-14 10:10:00,122.3,122.5,122.3,122.46,3973.0,117.9388,118.1317,117.9388,118.0931,3973.0
2024-02-14 10:15:00,122.44,122.54,122.4,122.49,3698.0,118.0738,118.1703,118.0353,118.122,3698.0
2024-02-14 10:20:00,122.53,122.63,122.45,122.59,18300.0,118.1606,118.2571,118.0835,118.2185,18300.0
2024-02-14 10:25:00,122.63,122.79,122.6,122.66,12874.0,118.2571,118.4114,118.2281,118.286,12874.0
2024-02-14 10:30:00,122.71,122.77,122.58,122.65,10779.0,118.3342,118.3921,118.2088,118.2763,10779.0
2024-02-14 10:35:00,122.65,122.77,122.58,122.59,6013.0,118.2763,118.3921,118.2088,118.2185,6013.0
2024-02-14 10:40:00,122.57,122.57,122.44,122.51,4301.0,118.1992,118.1992,118.0738,118.1413,4301.0
2024-02-14 10:45:00,122.52,122.64,122.5,122.52,7272.0,118.151,118.2667,118.1317,118.151,7272.0
2024-02-14 10:50:00,122.53,122.58,122.45,122.5,7408.0,118.1606,118.2088,118.0835,118.1317,7408.0
2024-02-14 10:55:00,122.48,122.48,122.37,122.37,9192.0,118.1124,118.1124,118.0063,118.0063,9192.0
2024-02-14 11:00:00,122.35,122.35,122.06,122.2,9747.0,117.987,117.987,117.7074,117.8424,9747.0
2024-02-14 11:05:00,122.2,122.24,122.11,122.13,4915.0,117.8424,117.881,117.7556,117.7749,4915.0
2024-02-14 11:10:00,122.12,122.13,121.89,121.9,5889.0,117.7652,117.7749,117.5434,117.5531,5889.0
2024-02-14 11:15:00,121.82,121.93,121.79,121.88,2514.0,117.4759,117.582,117.447,117.5338,2514.0
2024-02-14 11:20:00,121.82,121.95,121.71,121.95,7517.0,117.4759,117.6013,117.3699,117.6013,7517.0
2024-02-14 11:25:00,121.97,121.98,121.83,121.87,4842.0,117.6206,117.6302,117.4856,117.5242,4842.0
2024-02-14 11:30:00,121.82,121.82,121.6,121.68,6070.0,117.4759,117.4759,117.2638,117.3409,6070.0
2024-02-14 11:35:00,121.68,121.82,121.65,121.73,11640.0,117.3409,117.4759,117.312,117.3891,11640.0
2024-02-14 11:40:00,121.76,121.83,121.6,121.66,4457.0,117.4181,117.4856,117.2638,117.3216,4457.0
2024-02-14 11:45:00,121.72,121.83,121.7,121.74,5281.0,117.3795,117.4856,117.3602,117.3988,5281.0
2024-02-14 11:50:00,121.73,121.73,121.6,121.61,8837.0,117.3891,117.3891,117.2638,117.2734,8837.0
2024-02-14 11:55:00,121.56,121.59,121.47,121.51,8092.0,117.2252,117.2541,117.1384,117.177,8092.0
2024-02-14 12:00:00,121.49,121.49,121.34,121.34,12868.0,117.1577,117.1577,117.0131,117.0131,12868.0
2024-02-14 12:05:00,121.34,121.37,121.27,121.37,4531.0,117.0131,117.042,116.9456,117.042,4531.0
2024-02-14 12:10:00,121.35,121.46,121.34,121.43,5685.0,117.0227,117.1288,117.0131,117.0998,5685.0
2024-02-14 12:15:00,121.43,121.56,121.43,121.52,10908.0,117.0998,117.2252,117.0998,117.1866,10908.0
2024-02-14 12:20:00,121.54,121.62,121.46,121.55,16839.0,117.2059,117.2831,117.1288,117.2156,16839.0
2024-02-14 12:25:00,121.55,121.66,121.48,121.66,20710.0,117.2156,117.3216,117.1481,117.3216,20710.0
2024-02-14 12:30:00,121.66,121.75,121.58,121.7,18887.0,117.3216,117.4084,117.2445,117.3602,18887.0
2024-02-14 12:35:00,121.68,121.77,121.65,121.73,25160.0,117.3409,117.4277,117.312,117.3891,25160.0
2024-02-14 12:40:00,121.73,121.79,121.71,121.76,14801.0,117.3891,117.447,117.3699,117.4181,14801.0
2024-02-14 12:45:00,121.76,121.8,121.74,121.8,15429.0,117.4181,117.4567,117.3988,117.4567,15429.0
2024-02-14 12:50:00,121.79,121.79,121.71,121.76,4634.0,117.447,117.447,117.3699,117.4181,4634.0
2024-02-14 12:55:00,121.74,121.85,121.74,121.81,8714.0,117.3988,117.5049,117.3988,117.4663,8714.0
2024-02-14 13:00:00,121.81,122.0,121.8,121.98,21627.0,117.4663,117.6495,117.4567,117.6302,21627.0
2024-02-14 13:05:00,121.97,121.98,121.87,121.94,13919.0,117.6206,117.6302,117.5242,117.5917,13919.0
2024-02-14 13:10:00,121.93,121.95,121.76,121.84,16855.0,117.582,117.6013,117.4181,117.4952,16855.0
2024-02-14 13:15:00,121.84,121.88,121.77,121.81,24983.0,117.4952,117.5338,117.4277,117.4663,24983.0
2024-02-14 13:20:00,121.81,121.93,121.74,121.93,22333.0,117.4663,117.582,117.3988,117.582,22333.0
2024-02-14 13:25:00,121.91,121.99,121.85,121.99,22724.0,117.5627,117.6399,117.5049,117.6399,22724.0
2024-02-14 13:30:00,121.97,122.14,121.97,122.14,9704.0,117.6206,117.7845,117.6206,117.7845,9704.0
2024-02-14 13:35:00,122.18,122.37,122.18,122.37,29916.0,117.8231,118.0063,117.8231,118.0063,29916.0
2024-02-14 13:40:00,122.37,122.4,122.28,122.28,14921.0,118.0063,118.0353,117.9195,117.9195,14921.0
2024-02-14 13:45:00,122.25,122.25,122.14,122.15,11104.0,117.8906,117.8906,117.7845,117.7942,11104.0
2024-02-14 13:50:00,122.04,122.07,121.98,122.03,4058.0,117.6881,117.717,117.6302,117.6785,4058.0
2024-02-14 13:55:00,122.02,122.03,121.94,122.02,6611.0,117.6688,117.6785,117.5917,117.6688,6611.0
2024-02-14 14:00:00,121.98,122.0,121.72,121.76,30526.0,117.6302,117.6495,117.3795,117.4181,30526.0
2024-02-14 14:05:00,121.74,121.74,121.53,121.56,6879.0,117.3988,117.3988,117.1963,117.2252,6879.0
2024-02-14 14:10:00,121.51,121.7,121.51,121.69,15474.0,117.177,117.3602,117.177,117.3506,15474.0
2024-02-14 14:15:00,121.69,121.78,121.67,121.74,16533.0,117.3506,117.4374,117.3313,117.3988,16533.0
2024-02-14 14:20:00,121.75,121.79,121.69,121.69,17914.0,117.4084,117.447,117.3506,117.3506,17914.0
2024-02-14 14:25:00,121.71,121.88,121.7,121.87,3282.0,117.3699,117.5338,117.3602,117.5242,3282.0
2024-02-14 14:30:00,121.88,121.88,121.65,121.69,29510.0,117.5338,117.5338,117.312,117.3506,29510.0
2024-02-14 14:35:00,121.71,121.74,121.68,121.69,2979.0,117.3699,117.3988,117.3409,117.3506,2979.0
2024-02-14 14:40:00,121.69,121.71,121.6,121.65,5316.0,117.3506,117.3699,117.2638,117.312,5316.0
2024-02-14 14:45:00,121.62,121.67,121.57,121.66,6620.0,117.2831,117.3313,117.2349,117.3216,6620.0
2024-02-14 14:50:00,121.65,121.65,121.57,121.61,3066.0,117.312,117.312,117.2349,117.2734,3066.0
2024-02-14 14:55:00,121.58,121.67,121.55,121.63,4483.0,117.2445,117.3313,117.2156,117.2927,4483.0
2024-02-14 15:00:00,121.66,121.78,121.64,121.72,11632.0,117.3216,117.4374,117.3024,117.3795,11632.0
2024-02-14 15:05:00,121.72,121.81,121.64,121.76,8176.0,117.3795,117.4663,117.3024,117.4181,8176.0
2024-02-14 15:10:00,121.75,121.93,121.72,121.83,6265.0,117.4084,117.582,117.3795,117.4856,6265.0
2024-02-14 15:15:00,121.86,121.89,121.81,121.82,11567.0,117.5145,117.5434,117.4663,117.4759,11567.0
2024-02-14 15:20:00,121.82,121.88,121.75,121.87,7419.0,117.4759,117.5338,117.4084,117.5242,7419.0
2024-02-14 15:25:00,121.88,122.05,121.87,121.98,12438.0,117.5338,117.6977,117.5242,117.6302,12438.0
2024-02-14 15:30:00,121.99,121.99,121.84,121.88,14946.0,117.6399,117.6399,117.4952,117.5338,14946.0
2024-02-14 15:35:00,121.86,121.99,121.86,121.97,21842.0,117.5145,117.6399,117.5145,117.6206,21842.0
2024-02-14 15:40:00,121.99,122.0,121.84,121.84,12378.0,117.6399,117.6495,117.4952,117.4952,12378.0
2024-02-14 15:45:00,121.85,122.07,121.84,122.06,35327.0,117.5049,117.717,117.4952,117.7074,35327.0
2024-02-14 15:50:00,122.06,122.13,122.0,122.05,28299.0,117.7074,117.7749,117.6495,117.6977,28299.0
2024-02-14 15:55:00,122.14,122.27,122.05,122.19,95466.0,117.7845,117.9099,117.6977,117.8327,95466.0
2024-02-15 09:30:00,122.6,122.85,122.6,122.82,12417.0,118.2281,118.4692,118.2281,118.4403,12417.0
2024-02-15 09:35:00,122.8,122.86,122.64,122.64,3154.0,118.421,118.4789,118.2667,118.2667,3154.0
2024-02-15 09:40:00,122.69,122.86,122.6,122.86,2515.0,118.3149,118.4789,118.2281,118.4789,2515.0
2024-02-15 09:45:00,122.83,122.95,122.69,122.69,5629.0,118.4499,118.5656,118.3149,118.3149,5629.0
2024-02-15 09:50:00,122.65,122.72,122.54,122.58,2400.0,118.2763,118.3438,118.1703,118.2088,2400.0
2024-02-15 09:55:00,122.57,122.93,122.56,122.84,13526.0,118.1992,118.5464,118.1896,118.4596,13526.0
2024-02-15 10:00:00,122.89,122.94,122.74,122.92,13497.0,118.5078,118.556,118.3631,118.5367,13497.0
2024-02-15 10:05:00,122.94,123.03,122.93,122.99,4746.0,118.556,118.6428,118.5464,118.6042,4746.0
2024-02-15 10:10:00,123.0,123.08,122.94,123.04,14757.0,118.6139,118.691,118.556,118.6524,14757.0
2024-02-15 10:15:00,123.05,123.2,122.93,123.1,11560.0,118.6621,118.8067,118.5464,118.7103,11560.0
2024-02-15 10:20:00,123.09,123.09,122.85,122.9,19566.0,118.7007,118.7007,118.4692,118.5174,19566.0
2024-02-15 10:25:00,122.92,122.98,122.72,122.76,10476.0,118.5367,118.5946,118.3438,118.3824,10476.0
2024-02-15 10:30:00,122.79,122.8,122.68,122.75,7356.0,118.4114,118.421,118.3053,118.3728,7356.0
2024-02-15 10:35:00,122.79,122.98,122.74,122.91,7219.0,118.4114,118.5946,118.3631,118.5271,7219.0
2024-02-15 10:40:00,122.92,122.93,122.84,122.88,2568.0,118.5367,118.5464,118.4596,118.4981,2568.0
2024-02-15 10:45:00,122.9,122.97,122.87,122.95,4935.0,118.5174,118.5849,118.4885,118.5656,4935.0
2024-02-15 10:50:00,122.93,122.93,122.85,122.87,2475.0,118.5464,118.5464,118.4692,118.4885,2475.0
2024-02-15 10:55:00,122.9,122.9,122.81,122.82,2893.0,118.5174,118.5174,118.4306,118.4403,2893.0
2024-02-15 11:00:00,122.84,122.87,122.68,122.71,5500.0,118.4596,118.4885,118.3053,118.3342,5500.0
2024-02-15 11:05:00,122.72,122.74,122.59,122.61,2354.0,118.3438,118.3631,118.2185,118.2378,2354.0
2024-02-15 11:10:00,122.61,122.72,122.61,122.63,4774.0,118.2378,118.3438,118.2378,118.2571,4774.0
2024-02-15 11:15:00,122.64,122.75,122.58,122.7,4251.0,118.2667,118.3728,118.2088,118.3246,4251.0
2024-02-15 11:20:00,122.66,122.7,122.54,122.59,8350.0,118.286,118.3246,118.1703,118.2185,8350.0
2024-02-15 11:25:00,122.56,122.59,122.51,122.56,5420.0,118.1896,118.2185,118.1413,118.1896,5420.0
2024-02-15 11:30:00,122.55,122.62,122.48,122.59,4284.0,118.1799,118.2474,118.1124,118.2185,4284.0
2024-02-15 11:35:00,122.59,122.6,122.53,122.6,4293.0,118.2185,118.2281,118.1606,118.2281,4293.0
2024-02-15 11:40:00,122.61,122.65,122.57,122.58,5472.0,118.2378,118.2763,118.1992,118.2088,5472.0
2024-02-15 11:45:00,122.58,122.71,122.58,122.69,7918.0,118.2088,118.3342,118.2088,118.3149,7918.0
2024-02-15 11:50:00,122.72,122.72,122.64,122.67,3775.0,118.3438,118.3438,118.2667,118.2956,3775.0
2024-02-15 11:55:00,122.66,122.7,122.57,122.57,8443.0,118.286,118.3246,118.1992,118.1992,8443.0
2024-02-15 12:00:00,122.53,122.68,122.53,122.66,4899.0,118.1606,118.3053,118.1606,118.286,4899.0
2024-02-15 12:05:00,122.67,122.67,122.61,122.66,3952.0,118.2956,118.2956,118.2378,118.286,3952.0
2024-02-15 12:10:00,122.64,122.68,122.64,122.67,6361.0,118.2667,118.3053,118.2667,118.2956,6361.0
2024-02-15 12:15:00,122.66,122.8,122.61,122.79,4670.0,118.286,118.421,118.2378,118.4114,4670.0
2024-02-15 12:20:00,122.79,122.82,122.65,122.68,4823.0,118.4114,118.4403,118.2763,118.3053,4823.0
2024-02-15 12:25:00,122.67,122.74,122.64,122.72,4995.0,118.2956,118.3631,118.2667,118.3438,4995.0
2024-02-15 12:30:00,122.72,122.72,122.59,122.59,4395.0,118.3438,118.3438,118.2185,118.2185,4395.0
2024-02-15 12:35:00,122.59,122.68,122.58,122.66,22364.0,118.2185,118.3053,118.2088,118.286,22364.0
2024-02-15 12:40:00,122.65,122.74,122.63,122.72,4507.0,118.2763,118.3631,118.2571,118.3438,4507.0
2024-02-15 12:45:00,122.73,122.75,122.54,122.59,9355.0,118.3535,118.3728,118.1703,118.2185,9355.0
2024-02-15 12:50:00,122.59,122.59,122.49,122.49,4702.0,118.2185,118.2185,118.122,118.122,4702.0
2024-02-15 12:55:00,122.48,122.52,122.41,122.45,7725.0,118.1124,118.151,118.0449,118.0835,7725.0
2024-02-15 13:00:00,122.44,122.5,122.44,122.47,3227.0,118.0738,118.1317,118.0738,118.1028,3227.0
2024-02-15 13:05:00,122.48,122.74,122.48,122.68,5921.0,118.1124,118.3631,118.1124,118.3053,5921.0
2024-02-15 13:10:00,122.68,122.71,122.48,122.48,5351.0,118.3053,118.3342,118.1124,118.1124,5351.0
2024-02-15 13:15:00,122.5,122.72,122.5,122.7,5980.0,118.1317,118.3438,118.1317,118.3246,5980.0
2024-02-15 13:20:00,122.72,122.74,122.6,122.66,7150.0,118.3438,118.3631,118.2281,118.286,7150.0
2024-02-15 13:25:00,122.64,122.65,122.6,122.62,5864.0,118.2667,118.2763,118.2281,118.2474,5864.0
2024-02-15 13:30:00,122.62,122.73,122.62,122.64,9369.0,118.2474,118.3535,118.2474,118.2667,9369.0
2024-02-15 13:35:00,122.65,122.65,122.54,122.6,6507.0,118.2763,118.2763,118.1703,118.2281,6507.0
2024-02-15 13:40:00,122.61,122.62,122.42,122.45,9142.0,118.2378,118.2474,118.0545,118.0835,9142.0
2024-02-15 13:45:00,122.44,122.53,122.42,122.48,7096.0,118.0738,118.1606,118.0545,118.1124,7096.0
2024-02-15 13:50:00,122.49,122.66,122.49,122.64,4100.0,118.122,118.286,118.122,118.2667,4100.0
2024-02-15 13:55:00,122.65,122.77,122.62,122.77,4533.0,118.2763,118.3921,118.2474,118.3921,4533.0
2024-02-15 14:00:00,122.78,122.83,122.73,122.82,4869.0,118.4017,118.4499,118.3535,118.4403,4869.0
2024-02-15 14:05:00,122.84,122.9,122.79,122.89,4718.0,118.4596,118.5174,118.4114,118.5078,4718.0
2024-02-15 14:10:00,122.85,122.85,122.72,122.81,8004.0,118.4692,118.4692,118.3438,118.4306,8004.0
2024-02-15 14:15:00,122.82,122.85,122.76,122.8,4869.0,118.4403,118.4692,118.3824,118.421,4869.0
2024-02-15 14:20:00,122.79,122.89,122.78,122.87,5807.0,118.4114,118.5078,118.4017,118.4885,5807.0
2024-02-15 14:25:00,122.87,122.87,122.8,122.86,4317.0,118.4885,118.4885,118.421,118.4789,4317.0
2024-02-15 14:30:00,122.84,122.88,122.8,122.88,8912.0,118.4596,118.4981,118.421,118.4981,8912.0
2024-02-15 14:35:00,122.88,122.93,122.85,122.93,3436.0,118.4981,118.5464,118.4692,118.5464,3436.0
2024-02-15 14:40:00,122.92,123.03,122.87,123.02,4662.0,118.5367,118.6428,118.4885,118.6331,4662.0
2024-02-15 14:45:00,123.01,123.01,122.95,122.96,3410.0,118.6235,118.6235,118.5656,118.5753,3410.0
2024-02-15 14:50:00,122.97,123.11,122.96,123.08,19287.0,118.5849,118.7199,118.5753,118.691,19287.0
2024-02-15 14:55:00,123.08,123.14,123.0,123.04,5484.0,118.691,118.7489,118.6139,118.6524,5484.0
2024-02-15 15:00:00,123.06,123.08,123.01,123.04,6151.0,118.6717,118.691,118.6235,118.6524,6151.0
2024-02-15 15:05:00,123.02,123.02,122.91,122.94,5796.0,118.6331,118.6331,118.5271,118.556,5796.0
2024-02-15 15:10:00,122.95,123.01,122.94,122.94,7042.0,118.5656,118.6235,118.556,118.556,7042.0
2024-02-15 15:15:00,122.93,122.97,122.85,122.87,8414.0,118.5464,118.5849,118.4692,118.4885,8414.0
2024-02-15 15:20:00,122.85,122.85,122.73,122.77,14772.0,118.4692,118.4692,118.3535,118.3921,14772.0
2024-02-15 15:25:00,122.79,122.89,122.76,122.89,7546.0,118.4114,118.5078,118.3824,118.5078,7546.0
2024-02-15 15:30:00,122.88,122.97,122.84,122.88,8477.0,118.4981,118.5849,118.4596,118.4981,8477.0
2024-02-15 15:35:00,122.87,122.9,122.71,122.73,9899.0,118.4885,118.5174,118.3342,118.3535,9899.0
2024-02-15 15:40:00,122.74,122.8,122.71,122.73,13024.0,118.3631,118.421,118.3342,118.3535,13024.0
2024-02-15 15:45:00,122.72,122.83,122.71,122.78,15198.0,118.3438,118.4499,118.3342,118.4017,15198.0
2024-02-15 15:50:00,122.79,122.98,122.72,122.78,41595.0,118.4114,118.5946,118.3438,118.4017,41595.0
2024-02-15 15:55:00,122.77,122.84,122.69,122.83,87638.0,118.3921,118.4596,118.3149,118.4499,87638.0
2024-02-16 09:30:00,122.34,122.8,122.34,122.64,50948.0,117.9774,118.421,117.9774,118.2667,50948.0
2024-02-16 09:35:00,122.57,122.6,122.0,122.08,9887.0,118.1992,118.2281,117.6495,117.7267,9887.0
2024-02-16 09:40:00,122.14,122.52,122.14,122.48,3291.0,117.7845,118.151,117.7845,118.1124,3291.0
2024-02-16 09:45:00,122.46,122.76,122.41,122.76,12444.0,118.0931,118.3824,118.0449,118.3824,12444.0
2024-02-16 09:50:00,122.84,123.23,122.78,122.84,11800.0,118.4596,118.8357,118.4017,118.4596,11800.0
2024-02-16 09:55:00,122.79,122.85,122.67,122.75,5768.0,118.4114,118.4692,118.2956,118.3728,5768.0
2024-02-16 10:00:00,122.64,122.69,122.31,122.57,4860.0,118.2667,118.3149,117.9485,118.1992,4860.0
2024-02-16 10:05:00,122.59,122.82,122.58,122.75,5820.0,118.2185,118.4403,118.2088,118.3728,5820.0
2024-02-16 10:10:00,122.7,122.79,122.65,122.71,5214.0,118.3246,118.4114,118.2763,118.3342,5214.0
2024-02-16 10:15:00,122.77,122.83,122.65,122.66,5350.0,118.3921,118.4499,118.2763,118.286,5350.0
2024-02-16 10:20:00,122.65,122.81,122.56,122.81,3900.0,118.2763,118.4306,118.1896,118.4306,3900.0
2024-02-16 10:25:00,122.79,122.88,122.66,122.88,3991.0,118.4114,118.4981,118.286,118.4981,3991.0
2024-02-16 10:30:00,122.78,122.85,122.66,122.84,5274.0,118.4017,118.4692,118.286,118.4596,5274.0
2024-02-16 10:35:00,122.87,122.96,122.78,122.96,2184.0,118.4885,118.5753,118.4017,118.5753,2184.0
2024-02-16 10:40:00,122.92,122.92,122.78,122.82,2729.0,118.5367,118.5367,118.4017,118.4403,2729.0
2024-02-16 10:45:00,122.81,122.99,122.79,122.86,6047.0,118.4306,118.6042,118.4114,118.4789,6047.0
2024-02-16 10:50:00,122.9,123.09,122.9,123.03,5450.0,118.5174,118.7007,118.5174,118.6428,5450.0
2024-02-16 10:55:00,123.05,123.1,122.94,123.05,9121.0,118.6621,118.7103,118.556,118.6621,9121.0
2024-02-16 11:00:00,123.07,123.2,123.04,123.07,4700.0,118.6814,118.8067,118.6524,118.6814,4700.0
2024-02-16 11:05:00,123.04,123.09,122.99,123.06,3764.0,118.6524,118.7007,118.6042,118.6717,3764.0
2024-02-16 11:10:00,123.06,123.06,122.95,122.97,4072.0,118.6717,118.6717,118.5656,118.5849,4072.0
2024-02-16 11:15:00,122.97,123.09,122.97,123.04,4778.0,118.5849,118.7007,118.5849,118.6524,4778.0
2024-02-16 11:20:00,123.1,123.14,123.02,123.12,4236.0,118.7103,118.7489,118.6331,118.7296,4236.0
2024-02-16 11:25:00,123.12,123.21,123.11,123.21,4647.0,118.7296,118.8164,118.7199,118.8164,4647.0
2024-02-16 11:30:00,123.21,123.32,123.21,123.32,2705.0,118.8164,118.9225,118.8164,118.9225,2705.0
2024-02-16 11:35:00,123.3,123.34,123.21,123.31,5220.0,118.9032,118.9417,118.8164,118.9128,5220.0
2024-02-16 11:40:00,123.37,123.43,123.34,123.41,3582.0,118.9707,119.0285,118.9417,119.0092,3582.0
2024-02-16 11:45:00,123.41,123.44,123.38,123.41,2715.0,119.0092,119.0382,118.9803,119.0092,2715.0
2024-02-16 11:50:00,123.43,123.48,123.38,123.48,3358.0,119.0285,119.0767,118.9803,119.0767,3358.0
2024-02-16 11:55:00,123.45,123.52,123.44,123.49,2792.0,119.0478,119.1153,119.0382,119.0864,2792.0
2024-02-16 12:00:00,123.48,123.51,123.43,123.47,1905.0,119.0767,119.1057,119.0285,119.0671,1905.0
2024-02-16 12:05:00,123.45,123.51,123.38,123.38,3954.0,119.0478,119.1057,118.9803,118.9803,3954.0
2024-02-16 12:10:00,123.4,123.47,123.36,123.47,2952.0,118.9996,119.0671,118.961,119.0671,2952.0
2024-02-16 12:15:00,123.47,123.51,123.35,123.42,5360.0,119.0671,119.1057,118.9514,119.0189,5360.0
2024-02-16 12:20:00,123.42,123.56,123.42,123.54,3132.0,119.0189,119.1539,119.0189,119.1346,3132.0
2024-02-16 12:25:00,123.56,123.58,123.48,123.58,1471.0,119.1539,119.1732,119.0767,119.1732,1471.0
2024-02-16 12:30:00,123.65,123.65,123.51,123.51,3976.0,119.2407,119.2407,119.1057,119.1057,3976.0
2024-02-16 12:35:00,123.52,123.53,123.45,123.5,2626.0,119.1153,119.125,119.0478,119.096,2626.0
2024-02-16 12:40:00,123.51,123.57,123.49,123.55,2191.0,119.1057,119.1635,119.0864,119.1442,2191.0
2024-02-16 12:45:00,123.55,123.6,123.55,123.58,3560.0,119.1442,119.1925,119.1442,119.1732,3560.0
2024-02-16 12:50:00,123.57,123.57,123.53,123.53,900.0,119.1635,119.1635,119.125,119.125,900.0
2024-02-16 12:55:00,123.53,123.54,123.38,123.43,5739.0,119.125,119.1346,118.9803,119.0285,5739.0
2024-02-16 13:00:00,123.49,123.51,123.4,123.4,3460.0,119.0864,119.1057,118.9996,118.9996,3460.0
2024-02-16 13:05:00,123.38,123.38,123.29,123.37,4270.0,118.9803,118.9803,118.8935,118.9707,4270.0
2024-02-16 13:10:00,123.37,123.38,123.24,123.35,1607.0,118.9707,118.9803,118.8453,118.9514,1607.0
2024-02-16 13:15:00,123.27,123.3,123.24,123.25,1451.0,118.8742,118.9032,118.8453,118.8549,1451.0
2024-02-16 13:20:00,123.26,123.49,123.25,123.49,3052.0,118.8646,119.0864,118.8549,119.0864,3052.0
2024-02-16 13:25:00,123.5,123.52,123.48,123.48,1546.0,119.096,119.1153,119.0767,119.0767,1546.0
2024-02-16 13:30:00,123.47,123.57,123.45,123.56,6677.0,119.0671,119.1635,119.0478,119.1539,6677.0
2024-02-16 13:35:00,123.54,123.56,123.49,123.56,1974.0,119.1346,119.1539,119.0864,119.1539,1974.0
2024-02-16 13:40:00,123.58,123.59,123.5,123.52,2379.0,119.1732,119.1828,119.096,119.1153,2379.0
2024-02-16 13:45:00,123.54,123.54,123.48,123.53,6670.0,119.1346,119.1346,119.0767,119.125,6670.0
2024-02-16 13:50:00,123.53,123.57,123.53,123.55,6093.0,119.125,119.1635,119.125,119.1442,6093.0
2024-02-16 13:55:00,123.56,123.61,123.55,123.6,4778.0,119.1539,119.2021,119.1442,119.1925,4778.0
2024-02-16 14:00:00,123.6,123.77,123.58,123.76,12949.0,119.1925,119.3564,119.1732,119.3468,12949.0
2024-02-16 14:05:00,123.78,123.81,123.71,123.77,3205.0,119.366,119.395,119.2985,119.3564,3205.0
2024-02-16 14:10:00,123.82,123.82,123.66,123.67,3261.0,119.4046,119.4046,119.2503,119.26,3261.0
2024-02-16 14:15:00,123.66,123.7,123.65,123.66,3702.0,119.2503,119.2889,119.2407,119.2503,3702.0
2024-02-16 14:20:00,123.68,123.68,123.62,123.68,1625.0,119.2696,119.2696,119.2118,119.2696,1625.0
2024-02-16 14:25:00,123.73,123.73,123.65,123.66,2706.0,119.3178,119.3178,119.2407,119.2503,2706.0
2024-02-16 14:30:00,123.63,123.65,123.57,123.57,3314.0,119.2214,119.2407,119.1635,119.1635,3314.0
2024-02-16 14:35:00,123.57,123.59,123.52,123.59,2125.0,119.1635,119.1828,119.1153,119.1828,2125.0
2024-02-16 14:40:00,123.59,123.65,123.54,123.65,10151.0,119.1828,119.2407,119.1346,119.2407,10151.0
2024-02-16 14:45:00,123.62,123.62,123.17,123.22,8487.0,119.2118,119.2118,118.7778,118.826,8487.0
2024-02-16 14:50:00,123.21,123.26,123.15,123.24,9145.0,118.8164,118.8646,118.7585,118.8453,9145.0
2024-02-16 14:55:00,123.23,123.3,123.19,123.24,2750.0,118.8357,118.9032,118.7971,118.8453,2750.0
2024-02-16 15:00:00,123.23,123.25,123.15,123.15,3210.0,118.8357,118.8549,118.7585,118.7585,3210.0
2024-02-16 15:05:00,123.15,123.19,123.12,123.19,2944.0,118.7585,118.7971,118.7296,118.7971,2944.0
2024-02-16 15:10:00,123.18,123.19,123.13,123.15,4020.0,118.7874,118.7971,118.7392,118.7585,4020.0
2024-02-16 15:15:00,123.16,123.29,123.14,123.29,7343.0,118.7682,118.8935,118.7489,118.8935,7343.0
2024-02-16 15:20:00,123.3,123.46,123.3,123.42,9492.0,118.9032,119.0575,118.9032,119.0189,9492.0
2024-02-16 15:25:00,123.43,123.45,123.38,123.42,6623.0,119.0285,119.0478,118.9803,119.0189,6623.0
2024-02-16 15:30:00,123.43,123.45,123.39,123.4,4914.0,119.0285,119.0478,118.99,118.9996,4914.0
2024-02-16 15:35:00,123.41,123.43,123.3,123.31,8636.0,119.0092,119.0285,118.9032,118.9128,8636.0
2024-02-16 15:40:00,123.33,123.35,123.25,123.31,14271.0,118.9321,118.9514,118.8549,118.9128,14271.0
2024-02-16 15:45:00,123.31,123.39,123.25,123.26,20916.0,118.9128,118.99,118.8549,118.8646,20916.0
2024-02-16 15:50:00,123.28,123.38,123.17,123.36,24503.0,118.8839,118.9803,118.7778,118.961,24503.0
2024-02-16 15:55:00,123.36,123.44,123.29,123.38,59163.0,118.961,119.0382,118.8935,118.9803,59163.0
2024-02-20 09:30:00,123.38,123.79,123.27,123.79,27515.0,118.9803,119.3757,118.8742,119.3757,27515.0
2024-02-20 09:35:00,123.76,123.98,123.68,123.87,8528.0,119.3468,119.5589,119.2696,119.4528,8528.0
2024-02-20 09:40:00,123.78,123.99,123.6,123.68,8366.0,119.366,119.5686,119.1925,119.2696,8366.0
2024-02-20 09:45:00,123.68,123.75,123.46,123.61,8175.0,119.2696,119.3371,119.0575,119.2021,8175.0
2024-02-20 09:50:00,123.49,123.66,123.49,123.58,4540.0,119.0864,119.2503,119.0864,119.1732,4540.0
2024-02-20 09:55:00,123.53,123.65,123.48,123.52,3750.0,119.125,119.2407,119.0767,119.1153,3750.0
2024-02-20 10:00:00,123.51,123.7,123.51,123.67,4203.0,119.1057,119.2889,119.1057,119.26,4203.0
2024-02-20 10:05:00,123.75,123.8,123.46,123.71,11116.0,119.3371,119.3853,119.0575,119.2985,11116.0
2024-02-20 10:10:00,123.7,123.72,123.55,123.64,2420.0,119.2889,119.3082,119.1442,119.231,2420.0
2024-02-20 10:15:00,123.55,123.59,123.45,123.5,6138.0,119.1442,119.1828,119.0478,119.096,6138.0
2024-02-20 10:20:00,123.46,123.54,123.46,123.52,2420.0,119.0575,119.1346,119.0575,119.1153,2420.0
2024-02-20 10:25:00,123.51,123.89,123.5,123.8,5217.0,119.1057,119.4721,119.096,119.3853,5217.0
2024-02-20 10:30:00,123.81,123.86,123.7,123.85,6534.0,119.395,119.4432,119.2889,119.4336,6534.0
2024-02-20 10:35:00,123.85,123.96,123.82,123.96,4320.0,119.4336,119.5396,119.4046,119.5396,4320.0
2024-02-20 10:40:00,123.94,124.02,123.91,123.94,14154.0,119.5203,119.5975,119.4914,119.5203,14154.0
2024-02-20 10:45:00,123.94,123.98,123.88,123.94,7477.0,119.5203,119.5589,119.4625,119.5203,7477.0
2024-02-20 10:50:00,123.94,124.03,123.93,123.96,7417.0,119.5203,119.6071,119.5107,119.5396,7417.0
2024-02-20 10:55:00,123.94,123.96,123.88,123.9,5296.0,119.5203,119.5396,119.4625,119.4818,5296.0
2024-02-20 11:00:00,123.94,124.02,123.87,123.87,4509.0,119.5203,119.5975,119.4528,119.4528,4509.0
2024-02-20 11:05:00,123.88,123.99,123.88,123.91,4823.0,119.4625,119.5686,119.4625,119.4914,4823.0
2024-02-20 11:10:00,123.92,123.98,123.92,123.98,3739.0,119.5011,119.5589,119.5011,119.5589,3739.0
2024-02-20 11:15:00,123.93,124.0,123.85,123.87,11377.0,119.5107,119.5782,119.4336,119.4528,11377.0
2024-02-20 11:20:00,123.84,123.96,123.84,123.95,6832.0,119.4239,119.5396,119.4239,119.53,6832.0
2024-02-20 11:25:00,123.98,123.98,123.91,123.95,2501.0,119.5589,119.5589,119.4914,119.53,2501.0
2024-02-20 11:30:00,124.01,124.04,123.91,124.0,11927.0,119.5878,119.6168,119.4914,119.5782,11927.0
2024-02-20 11:35:00,124.02,124.02,123.95,124.02,1100.0,119.5975,119.5975,119.53,119.5975,1100.0
2024-02-20 11:40:00,124.0,124.01,123.92,124.01,10227.0,119.5782,119.5878,119.5011,119.5878,10227.0
2024-02-20 11:45:00,124.01,124.09,124.0,124.04,4232.0,119.5878,119.665,119.5782,119.6168,4232.0
2024-02-20 11:50:00,124.05,124.11,123.99,124.04,6029.0,119.6264,119.6843,119.5686,119.6168,6029.0
2024-02-20 11:55:00,124.04,124.06,123.92,123.95,3416.0,119.6168,119.6361,119.5011,119.53,3416.0
2024-02-20 12:00:00,123.95,123.96,123.87,123.9,8140.0,119.53,119.5396,119.4528,119.4818,8140.0
2024-02-20 12:05:00,123.89,124.0,123.83,123.99,11920.0,119.4721,119.5782,119.4143,119.5686,11920.0
2024-02-20 12:10:00,123.96,123.99,123.92,123.95,3354.0,119.5396,119.5686,119.5011,119.53,3354.0
2024-02-20 12:15:00,123.9,123.97,123.89,123.93,5654.0,119.4818,119.5493,119.4721,119.5107,5654.0
2024-02-20 12:20:00,123.92,123.97,123.91,123.95,3126.0,119.5011,119.5493,119.4914,119.53,3126.0
2024-02-20 12:25:00,123.97,123.97,123.93,123.96,4892.0,119.5493,119.5493,119.5107,119.5396,4892.0
2024-02-20 12:30:00,123.94,123.97,123.91,123.96,5229.0,119.5203,119.5493,119.4914,119.5396,5229.0
2024-02-20 12:35:00,123.95,123.99,123.9,123.92,4639.0,119.53,119.5686,119.4818,119.5011,4639.0
2024-02-20 12:40:00,123.93,124.01,123.92,124.01,4203.0,119.5107,119.5878,119.5011,119.5878,4203.0
2024-02-20 12:45:00,124.05,124.08,124.02,124.02,1551.0,119.6264,119.6553,119.5975,119.5975,1551.0
2024-02-20 12:50:00,124.02,124.18,124.02,124.17,5269.0,119.5975,119.7518,119.5975,119.7421,5269.0
2024-02-20 12:55:00,124.15,124.3,124.11,124.23,3160.0,119.7229,119.8675,119.6843,119.8,3160.0
2024-02-20 13:00:00,124.17,124.17,124.11,124.11,1698.0,119.7421,119.7421,119.6843,119.6843,1698.0
2024-02-20 13:05:00,124.11,124.14,124.05,124.11,2726.0,119.6843,119.7132,119.6264,119.6843,2726.0
2024-02-20 13:10:00,124.11,124.16,124.11,124.13,2132.0,119.6843,119.7325,119.6843,119.7036,2132.0
2024-02-20 13:15:00,124.13,124.13,124.06,124.11,1953.0,119.7036,119.7036,119.6361,119.6843,1953.0
2024-02-20 13:20:00,124.11,124.16,124.1,124.11,2840.0,119.6843,119.7325,119.6746,119.6843,2840.0
2024-02-20 13:25:00,124.08,124.1,123.93,123.99,2988.0,119.6553,119.6746,119.5107,119.5686,2988.0
2024-02-20 13:30:00,123.99,123.99,123.89,123.97,5560.0,119.5686,119.5686,119.4721,119.5493,5560.0
2024-02-20 13:35:00,123.97,123.98,123.93,123.95,2200.0,119.5493,119.5589,119.5107,119.53,2200.0
2024-02-20 13:40:00,123.95,124.01,123.95,124.01,2637.0,119.53,119.5878,119.53,119.5878,2637.0
2024-02-20 13:45:00,123.99,124.1,123.99,124.1,6853.0,119.5686,119.6746,119.5686,119.6746,6853.0
2024-02-20 13:50:00,124.09,124.16,124.06,124.1,8032.0,119.665,119.7325,119.6361,119.6746,8032.0
2024-02-20 13:55:00,124.07,124.23,124.07,124.2,6300.0,119.6457,119.8,119.6457,119.7711,6300.0
2024-02-20 14:00:00,124.21,124.22,124.15,124.19,6343.0,119.7807,119.7904,119.7229,119.7614,6343.0
2024-02-20 14:05:00,124.19,124.27,124.16,124.24,4788.0,119.7614,119.8386,119.7325,119.8096,4788.0
2024-02-20 14:10:00,124.23,124.25,124.17,124.21,6530.0,119.8,119.8193,119.7421,119.7807,6530.0
2024-02-20 14:15:00,124.21,124.21,124.09,124.15,2740.0,119.7807,119.7807,119.665,119.7229,2740.0
2024-02-20 14:20:00,124.2,124.23,124.16,124.18,5802.0,119.7711,119.8,119.7325,119.7518,5802.0
2024-02-20 14:25:00,124.17,124.31,124.15,124.3,4164.0,119.7421,119.8771,119.7229,119.8675,4164.0
2024-02-20 14:30:00,124.28,124.28,124.19,124.19,2038.0,119.8482,119.8482,119.7614,119.7614,2038.0
2024-02-20 14:35:00,124.12,124.15,124.12,124.14,1626.0,119.6939,119.7229,119.6939,119.7132,1626.0
2024-02-20 14:40:00,124.14,124.24,124.13,124.21,4880.0,119.7132,119.8096,119.7036,119.7807,4880.0
2024-02-20 14:45:00,124.21,124.29,124.2,124.26,5349.0,119.7807,119.8579,119.7711,119.8289,5349.0
2024-02-20 14:50:00,124.27,124.32,124.23,124.23,3067.0,119.8386,119.8868,119.8,119.8,3067.0
2024-02-20 14:55:00,124.28,124.35,124.24,124.33,3048.0,119.8482,119.9157,119.8096,119.8964,3048.0
2024-02-20 15:00:00,124.35,124.35,124.27,124.32,14358.0,119.9157,119.9157,119.8386,119.8868,14358.0
2024-02-20 15:05:00,124.32,124.37,124.27,124.35,11771.0,119.8868,119.935,119.8386,119.9157,11771.0
2024-02-20 15:10:00,124.36,124.36,124.33,124.34,9329.0,119.9254,119.9254,119.8964,119.9061,9329.0
2024-02-20 15:15:00,124.34,124.42,124.31,124.37,15166.0,119.9061,119.9832,119.8771,119.935,15166.0
2024-02-20 15:20:00,124.36,124.42,124.32,124.39,8287.0,119.9254,119.9832,119.8868,119.9543,8287.0
2024-02-20 15:25:00,124.39,124.51,124.39,124.49,12259.0,119.9543,120.07,119.9543,120.0507,12259.0
2024-02-20 15:30:00,124.5,124.51,124.24,124.31,26218.0,120.0604,120.07,119.8096,119.8771,26218.0
2024-02-20 15:35:00,124.31,124.35,124.22,124.35,17377.0,119.8771,119.9157,119.7904,119.9157,17377.0
2024-02-20 15:40:00,124.36,124.5,124.32,124.45,17582.0,119.9254,120.0604,119.8868,120.0122,17582.0
2024-02-20 15:45:00,124.45,124.5,124.41,124.46,22096.0,120.0122,120.0604,119.9736,120.0218,22096.0
2024-02-20 15:50:00,124.44,124.49,124.33,124.33,47461.0,120.0025,120.0507,119.8964,119.8964,47461.0
2024-02-20 15:55:00,124.35,124.51,124.31,124.51,97977.0,119.9157,120.07,119.8771,120.07,97977.0
2024-02-21 09:30:00,124.71,124.85,123.99,124.05,20286.0,120.2629,120.3979,119.5686,119.6264,20286.0
2024-02-21 09:35:00,124.03,124.46,124.03,124.29,3389.0,119.6071,120.0218,119.6071,119.8579,3389.0
2024-02-21 09:40:00,124.34,124.5,124.31,124.34,7774.0,119.9061,120.0604,119.8771,119.9061,7774.0
2024-02-21 09:45:00,124.49,124.63,124.49,124.53,3121.0,120.0507,120.1857,120.0507,120.0893,3121.0
2024-02-21 09:50:00,124.5,124.73,124.49,124.6,2737.0,120.0604,120.2822,120.0507,120.1568,2737.0
2024-02-21 09:55:00,124.66,124.67,124.52,124.59,6312.0,120.2147,120.2243,120.0797,120.1472,6312.0
2024-02-21 10:00:00,124.56,124.62,124.48,124.5,8029.0,120.1182,120.1761,120.0411,120.0604,8029.0
2024-02-21 10:05:00,124.54,124.54,124.37,124.43,4638.0,120.0989,120.0989,119.935,119.9929,4638.0
2024-02-21 10:10:00,124.47,124.53,124.43,124.48,3776.0,120.0314,120.0893,119.9929,120.0411,3776.0
2024-02-21 10:15:00,124.48,124.61,124.47,124.59,2379.0,120.0411,120.1664,120.0314,120.1472,2379.0
2024-02-21 10:20:00,124.62,124.73,124.59,124.68,2573.0,120.1761,120.2822,120.1472,120.234,2573.0
2024-02-21 10:25:00,124.69,124.71,124.54,124.56,12135.0,120.2436,120.2629,120.0989,120.1182,12135.0
2024-02-21 10:30:00,124.52,124.52,124.33,124.34,3739.0,120.0797,120.0797,119.8964,119.9061,3739.0
2024-02-21 10:35:00,124.36,124.51,124.36,124.43,2641.0,119.9254,120.07,119.9254,119.9929,2641.0
2024-02-21 10:40:00,124.39,124.44,124.23,124.25,1864.0,119.9543,120.0025,119.8,119.8193,1864.0
2024-02-21 10:45:00,124.24,124.27,124.17,124.27,2949.0,119.8096,119.8386,119.7421,119.8386,2949.0
2024-02-21 10:50:00,124.22,124.22,124.08,124.08,2811.0,119.7904,119.7904,119.6553,119.6553,2811.0
2024-02-21 10:55:00,124.11,124.12,124.04,124.05,2003.0,119.6843,119.6939,119.6168,119.6264,2003.0
2024-02-21 11:00:00,124.06,124.17,124.0,124.12,2451.0,119.6361,119.7421,119.5782,119.6939,2451.0
2024-02-21 11:05:00,124.11,124.12,124.03,124.12,3684.0,119.6843,119.6939,119.6071,119.6939,3684.0
2024-02-21 11:10:00,124.11,124.11,124.01,124.05,1288.0,119.6843,119.6843,119.5878,119.6264,1288.0
2024-02-21 11:15:00,124.01,124.03,123.97,124.02,3370.0,119.5878,119.6071,119.5493,119.5975,3370.0
2024-02-21 11:20:00,124.02,124.03,123.97,124.01,1637.0,119.5975,119.6071,119.5493,119.5878,1637.0
2024-02-21 11:25:00,123.99,123.99,123.86,123.86,3259.0,119.5686,119.5686,119.4432,119.4432,3259.0
2024-02-21 11:30:00,123.87,123.87,123.78,123.83,3031.0,119.4528,119.4528,119.366,119.4143,3031.0
2024-02-21 11:35:00,123.8,123.81,123.69,123.73,4657.0,119.3853,119.395,119.2793,119.3178,4657.0
2024-02-21 11:40:00,123.7,123.72,123.64,123.72,3069.0,119.2889,119.3082,119.231,119.3082,3069.0
2024-02-21 11:45:00,123.7,123.74,123.63,123.74,2597.0,119.2889,119.3275,119.2214,119.3275,2597.0
2024-02-21 11:50:00,123.76,123.86,123.71,123.84,2770.0,119.3468,119.4432,119.2985,119.4239,2770.0
2024-02-21 11:55:00,123.86,123.87,123.72,123.76,1725.0,119.4432,119.4528,119.3082,119.3468,1725.0
2024-02-21 12:00:00,123.75,123.75,123.69,123.74,1495.0,119.3371,119.3371,119.2793,119.3275,1495.0
2024-02-21 12:05:00,123.75,123.75,123.6,123.65,3158.0,119.3371,119.3371,119.1925,119.2407,3158.0
2024-02-21 12:10:00,123.7,123.7,123.61,123.69,7796.0,119.2889,119.2889,119.2021,119.2793,7796.0
2024-02-21 12:15:00,123.68,123.68,123.62,123.64,8468.0,119.2696,119.2696,119.2118,119.231,8468.0
2024-02-21 12:20:00,123.63,123.63,123.55,123.61,4668.0,119.2214,119.2214,119.1442,119.2021,4668.0
2024-02-21 12:25:00,123.59,123.59,123.45,123.51,4339.0,119.1828,119.1828,119.0478,119.1057,4339.0
2024-02-21 12:30:00,123.51,123.51,123.43,123.43,2731.0,119.1057,119.1057,119.0285,119.0285,2731.0
2024-02-21 12:35:00,123.43,123.5,123.41,123.48,3933.0,119.0285,119.096,119.0092,119.0767,3933.0
2024-02-21 12:40:00,123.49,123.52,123.43,123.47,3874.0,119.0864,119.1153,119.0285,119.0671,3874.0
2024-02-21 12:45:00,123.48,123.58,123.48,123.58,2237.0,119.0767,119.1732,119.0767,119.1732,2237.0
2024-02-21 12:50:00,123.58,123.63,123.57,123.63,2809.0,119.1732,119.2214,119.1635,119.2214,2809.0
2024-02-21 12:55:00,123.6,123.64,123.57,123.59,1595.0,119.1925,119.231,119.1635,119.1828,1595.0
2024-02-21 13:00:00,123.6,123.61,123.42,123.51,10871.0,119.1925,119.2021,119.0189,119.1057,10871.0
2024-02-21 13:05:00,123.5,123.52,123.43,123.52,3117.0,119.096,119.1153,119.0285,119.1153,3117.0
2024-02-21 13:10:00,123.56,123.6,123.53,123.6,2559.0,119.1539,119.1925,119.125,119.1925,2559.0
2024-02-21 13:15:00,123.58,123.65,123.56,123.65,2931.0,119.1732,119.2407,119.1539,119.2407,2931.0
2024-02-21 13:20:00,123.63,123.64,123.54,123.58,3130.0,119.2214,119.231,119.1346,119.1732,3130.0
2024-02-21 13:25:00,123.53,123.54,123.49,123.52,2854.0,119.125,119.1346,119.0864,119.1153,2854.0
2024-02-21 13:30:00,123.52,123.54,123.45,123.49,6718.0,119.1153,119.1346,119.0478,119.0864,6718.0
2024-02-21 13:35:00,123.49,123.52,123.44,123.47,3674.0,119.0864,119.1153,119.0382,119.0671,3674.0
2024-02-21 13:40:00,123.46,123.49,123.44,123.47,3232.0,119.0575,119.0864,119.0382,119.0671,3232.0
2024-02-21 13:45:00,123.48,123.49,123.42,123.45,2285.0,119.0767,119.0864,119.0189,119.0478,2285.0
2024-02-21 13:50:00,123.45,123.46,123.37,123.37,2364.0,119.0478,119.0575,118.9707,118.9707,2364.0
2024-02-21 13:55:00,123.34,123.41,123.34,123.38,2451.0,118.9417,119.0092,118.9417,118.9803,2451.0
2024-02-21 14:00:00,123.38,123.47,123.18,123.43,9615.0,118.9803,119.0671,118.7874,119.0285,9615.0
2024-02-21 14:05:00,123.39,123.42,123.31,123.39,6653.0,118.99,119.0189,118.9128,118.99,6653.0
2024-02-21 14:10:00,123.38,123.39,123.3,123.35,6445.0,118.9803,118.99,118.9032,118.9514,6445.0
2024-02-21 14:15:00,123.32,123.38,123.26,123.27,4387.0,118.9225,118.9803,118.8646,118.8742,4387.0
2024-02-21 14:20:00,123.2,123.25,123.08,123.13,3566.0,118.8067,118.8549,118.691,118.7392,3566.0
2024-02-21 14:25:00,123.1,123.24,123.05,123.21,3004.0,118.7103,118.8453,118.6621,118.8164,3004.0
2024-02-21 14:30:00,123.2,123.23,123.1,123.15,6162.0,118.8067,118.8357,118.7103,118.7585,6162.0
2024-02-21 14:35:00,123.15,123.16,122.96,123.04,3667.0,118.7585,118.7682,118.5753,118.6524,3667.0
2024-02-21 14:40:00,123.02,123.06,122.98,123.02,2794.0,118.6331,118.6717,118.5946,118.6331,2794.0
2024-02-21 14:45:00,123.04,123.15,123.03,123.14,3952.0,118.6524,118.7585,118.6428,118.7489,3952.0
2024-02-21 14:50:00,123.14,123.23,123.14,123.21,5356.0,118.7489,118.8357,118.7489,118.8164,5356.0
2024-02-21 14:55:00,123.2,123.26,123.18,123.2,7003.0,118.8067,118.8646,118.7874,118.8067,7003.0
2024-02-21 15:00:00,123.19,123.24,123.1,123.11,4685.0,118.7971,118.8453,118.7103,118.7199,4685.0
2024-02-21 15:05:00,123.09,123.09,122.97,122.97,3209.0,118.7007,118.7007,118.5849,118.5849,3209.0
2024-02-21 15:10:00,122.99,122.99,122.93,122.99,3767.0,118.6042,118.6042,118.5464,118.6042,3767.0
2024-02-21 15:15:00,122.97,123.09,122.91,122.98,7773.0,118.5849,118.7007,118.5271,118.5946,7773.0
2024-02-21 15:20:00,122.97,122.97,122.77,122.77,6664.0,118.5849,118.5849,118.3921,118.3921,6664.0
2024-02-21 15:25:00,122.79,122.95,122.78,122.87,6232.0,118.4114,118.5656,118.4017,118.4885,6232.0
2024-02-21 15:30:00,122.91,123.09,122.9,123.07,7315.0,118.5271,118.7007,118.5174,118.6814,7315.0
2024-02-21 15:35:00,123.08,123.24,123.08,123.21,7190.0,118.691,118.8453,118.691,118.8164,7190.0
2024-02-21 15:40:00,123.22,123.37,123.22,123.37,8733.0,118.826,118.9707,118.826,118.9707,8733.0
2024-02-21 15:45:00,123.35,123.42,123.3,123.36,10140.0,118.9514,119.0189,118.9032,118.961,10140.0
2024-02-21 15:50:00,123.37,123.47,123.37,123.43,36962.0,118.9707,119.0671,118.9707,119.0285,36962.0
2024-02-21 15:55:00,123.44,123.49,123.37,123.44,75179.0,119.0382,119.0864,118.9707,119.0382,75179.0
2024-02-22 09:30:00,123.82,124.09,123.71,123.75,47262.0,119.4046,119.665,119.2985,119.3371,47262.0
2024-02-22 09:35:00,123.75,123.89,123.65,123.71,5090.0,119.3371,119.4721,119.2407,119.2985,5090.0
2024-02-22 09:40:00,123.49,123.8,123.49,123.78,6281.0,119.0864,119.3853,119.0864,119.366,6281.0
2024-02-22 09:45:00,123.86,123.95,123.74,123.92,9738.0,119.4432,119.53,119.3275,119.5011,9738.0
2024-02-22 09:50:00,123.91,124.15,123.87,123.89,15842.0,119.4914,119.7229,119.4528,119.4721,15842.0
2024-02-22 09:55:00,123.85,123.98,123.75,123.9,17551.0,119.4336,119.5589,119.3371,119.4818,17551.0
2024-02-22 10:00:00,123.9,123.9,123.73,123.77,11280.0,119.4818,119.4818,119.3178,119.3564,11280.0
2024-02-22 10:05:00,123.77,123.78,123.53,123.63,7589.0,119.3564,119.366,119.125,119.2214,7589.0
2024-02-22 10:10:00,123.65,123.65,123.46,123.48,6696.0,119.2407,119.2407,119.0575,119.0767,6696.0
2024-02-22 10:15:00,123.5,123.62,123.37,123.4,6217.0,119.096,119.2118,118.9707,118.9996,6217.0
2024-02-22 10:20:00,123.42,123.43,123.24,123.36,7093.0,119.0189,119.0285,118.8453,118.961,7093.0
2024-02-22 10:25:00,123.38,123.47,123.29,123.41,9267.0,118.9803,119.0671,118.8935,119.0092,9267.0
2024-02-22 10:30:00,123.38,123.38,123.25,123.38,2441.0,118.9803,118.9803,118.8549,118.9803,2441.0
2024-02-22 10:35:00,123.34,123.39,123.26,123.3,8278.0,118.9417,118.99,118.8646,118.9032,8278.0
2024-02-22 10:40:00,123.33,123.46,123.33,123.42,4174.0,118.9321,119.0575,118.9321,119.0189,4174.0
2024-02-22 10:45:00,123.46,123.46,123.27,123.36,4969.0,119.0575,119.0575,118.8742,118.961,4969.0
2024-02-22 10:50:00,123.38,123.51,123.35,123.43,6265.0,118.9803,119.1057,118.9514,119.0285,6265.0
2024-02-22 10:55:00,123.43,123.52,123.43,123.52,6206.0,119.0285,119.1153,119.0285,119.1153,6206.0
2024-02-22 11:00:00,123.53,123.66,123.49,123.6,3380.0,119.125,119.2503,119.0864,119.1925,3380.0
2024-02-22 11:05:00,123.61,123.62,123.57,123.62,5854.0,119.2021,119.2118,119.1635,119.2118,5854.0
2024-02-22 11:10:00,123.61,123.84,123.61,123.76,10715.0,119.2021,119.4239,119.2021,119.3468,10715.0
2024-02-22 11:15:00,123.76,123.82,123.73,123.79,6493.0,119.3468,119.4046,119.3178,119.3757,6493.0
2024-02-22 11:20:00,123.77,123.83,123.72,123.77,7478.0,119.3564,119.4143,119.3082,119.3564,7478.0
2024-02-22 11:25:00,123.78,123.82,123.71,123.77,5169.0,119.366,119.4046,119.2985,119.3564,5169.0
2024-02-22 11:30:00,123.78,123.8,123.7,123.71,5119.0,119.366,119.3853,119.2889,119.2985,5119.0
2024-02-22 11:35:00,123.71,123.79,123.7,123.79,5353.0,119.2985,119.3757,119.2889,119.3757,5353.0
2024-02-22 11:40:00,123.78,123.86,123.75,123.86,4864.0,119.366,119.4432,119.3371,119.4432,4864.0
2024-02-22 11:45:00,123.86,123.88,123.71,123.79,8078.0,119.4432,119.4625,119.2985,119.3757,8078.0
2024-02-22 11:50:00,123.81,123.98,123.79,123.92,5789.0,119.395,119.5589,119.3757,119.5011,5789.0
2024-02-22 11:55:00,123.95,124.03,123.93,124.0,3109.0,119.53,119.6071,119.5107,119.5782,3109.0
2024-02-22 12:00:00,123.99,124.18,123.93,124.18,4864.0,119.5686,119.7518,119.5107,119.7518,4864.0
2024-02-22 12:05:00,124.19,124.2,124.06,124.07,2818.0,119.7614,119.7711,119.6361,119.6457,2818.0
2024-02-22 12:10:00,124.09,124.11,124.04,124.06,4653.0,119.665,119.6843,119.6168,119.6361,4653.0
2024-02-22 12:15:00,124.08,124.12,124.05,124.12,4777.0,119.6553,119.6939,119.6264,119.6939,4777.0
2024-02-22 12:20:00,124.14,124.17,124.1,124.16,2688.0,119.7132,119.7421,119.6746,119.7325,2688.0
2024-02-22 12:25:00,124.17,124.24,124.14,124.14,5104.0,119.7421,119.8096,119.7132,119.7132,5104.0
2024-02-22 12:30:00,124.13,124.26,124.13,124.2,2755.0,119.7036,119.8289,119.7036,119.7711,2755.0
2024-02-22 12:35:00,124.19,124.23,124.18,124.23,1700.0,119.7614,119.8,119.7518,119.8,1700.0
2024-02-22 12:40:00,124.21,124.23,124.16,124.21,4237.0,119.7807,119.8,119.7325,119.7807,4237.0
2024-02-22 12:45:00,124.21,124.23,124.17,124.23,5226.0,119.7807,119.8,119.7421,119.8,5226.0
2024-02-22 12:50:00,124.24,124.32,124.21,124.32,2664.0,119.8096,119.8868,119.7807,119.8868,2664.0
2024-02-22 12:55:00,124.32,124.36,124.24,124.25,5718.0,119.8868,119.9254,119.8096,119.8193,5718.0
2024-02-22 13:00:00,124.27,124.27,124.2,124.22,4385.0,119.8386,119.8386,119.7711,119.7904,4385.0
2024-02-22 13:05:00,124.2,124.23,124.14,124.2,3116.0,119.7711,119.8,119.7132,119.7711,3116.0
2024-02-22 13:10:00,124.2,124.2,124.13,124.16,3200.0,119.7711,119.7711,119.7036,119.7325,3200.0
2024-02-22 13:15:00,124.13,124.22,124.12,124.22,3400.0,119.7036,119.7904,119.6939,119.7904,3400.0
2024-02-22 13:20:00,124.22,124.42,124.22,124.42,2431.0,119.7904,119.9832,119.7904,119.9832,2431.0
2024-02-22 13:25:00,124.42,124.45,124.4,124.42,5291.0,119.9832,120.0122,119.9639,119.9832,5291.0
2024-02-22 13:30:00,124.45,124.59,124.45,124.54,6130.0,120.0122,120.1472,120.0122,120.0989,6130.0
2024-02-22 13:35:00,124.59,124.66,124.55,124.66,5368.0,120.1472,120.2147,120.1086,120.2147,5368.0
2024-02-22 13:40:00,124.68,124.71,124.5,124.69,20193.0,120.234,120.2629,120.0604,120.2436,20193.0
2024-02-22 13:45:00,124.69,124.7,124.63,124.64,2813.0,120.2436,120.2532,120.1857,120.1954,2813.0
2024-02-22 13:50:00,124.63,124.66,124.53,124.59,6028.0,120.1857,120.2147,120.0893,120.1472,6028.0
2024-02-22 13:55:00,124.63,124.66,124.56,124.59,4078.0,120.1857,120.2147,120.1182,120.1472,4078.0
2024-02-22 14:00:00,124.59,124.68,124.57,124.66,2870.0,120.1472,120.234,120.1279,120.2147,2870.0
2024-02-22 14:05:00,124.69,124.69,124.62,124.63,4600.0,120.2436,120.2436,120.1761,120.1857,4600.0
2024-02-22 14:10:00,124.62,124.71,124.61,124.7,3825.0,120.1761,120.2629,120.1664,120.2532,3825.0
2024-02-22 14:15:00,124.68,124.78,124.68,124.78,4771.0,120.234,120.3304,120.234,120.3304,4771.0
2024-02-22 14:20:00,124.8,124.92,124.79,124.92,9506.0,120.3497,120.4654,120.34,120.4654,9506.0
2024-02-22 14:25:00,124.92,124.95,124.85,124.88,8608.0,120.4654,120.4943,120.3979,120.4268,8608.0
2024-02-22 14:30:00,124.85,124.93,124.8,124.93,4671.0,120.3979,120.475,120.3497,120.475,4671.0
2024-02-22 14:35:00,124.93,124.96,124.85,124.88,5327.0,120.475,120.504,120.3979,120.4268,5327.0
2024-02-22 14:40:00,124.89,124.89,124.81,124.88,3935.0,120.4365,120.4365,120.3593,120.4268,3935.0
2024-02-22 14:45:00,124.88,124.88,124.72,124.82,6494.0,120.4268,120.4268,120.2725,120.369,6494.0
2024-02-22 14:50:00,124.82,124.9,124.78,124.88,12723.0,120.369,120.4461,120.3304,120.4268,12723.0
2024-02-22 14:55:00,124.88,124.9,124.76,124.86,10257.0,120.4268,120.4461,120.3111,120.4075,10257.0
2024-02-22 15:00:00,124.84,124.9,124.82,124.9,3051.0,120.3882,120.4461,120.369,120.4461,3051.0
2024-02-22 15:05:00,124.92,124.96,124.86,124.87,7267.0,120.4654,120.504,120.4075,120.4172,7267.0
2024-02-22 15:10:00,124.86,124.96,124.83,124.94,8552.0,120.4075,120.504,120.3786,120.4847,8552.0
2024-02-22 15:15:00,124.95,124.99,124.93,124.98,9011.0,120.4943,120.5329,120.475,120.5233,9011.0
2024-02-22 15:20:00,124.99,125.01,124.9,124.97,18019.0,120.5329,120.5522,120.4461,120.5136,18019.0
2024-02-22 15:25:00,124.96,124.99,124.92,124.92,10623.0,120.504,120.5329,120.4654,120.4654,10623.0
2024-02-22 15:30:00,124.94,124.95,124.66,124.71,12177.0,120.4847,120.4943,120.2147,120.2629,12177.0
2024-02-22 15:35:00,124.74,124.84,124.72,124.83,8292.0,120.2918,120.3882,120.2725,120.3786,8292.0
2024-02-22 15:40:00,124.84,124.89,124.71,124.71,11605.0,120.3882,120.4365,120.2629,120.2629,11605.0
2024-02-22 15:45:00,124.71,124.74,124.67,124.68,12612.0,120.2629,120.2918,120.2243,120.234,12612.0
2024-02-22 15:50:00,124.67,124.77,124.54,124.71,38803.0,120.2243,120.3207,120.0989,120.2629,38803.0
2024-02-22 15:55:00,124.73,124.85,124.65,124.71,94452.0,120.2822,120.3979,120.205,120.2629,94452.0
2024-02-23 09:30:00,125.0,125.26,124.59,124.81,16540.0,120.5425,120.7933,120.1472,120.3593,16540.0
2024-02-23 09:35:00,124.95,125.08,124.88,125.06,8028.0,120.4943,120.6197,120.4268,120.6004,8028.0
2024-02-23 09:40:00,125.02,125.17,124.86,124.87,6600.0,120.5618,120.7065,120.4075,120.4172,6600.0
2024-02-23 09:45:00,124.96,125.0,124.79,124.79,2839.0,120.504,120.5425,120.34,120.34,2839.0
2024-02-23 09:50:00,124.82,125.0,124.75,124.98,4090.0,120.369,120.5425,120.3015,120.5233,4090.0
2024-02-23 09:55:00,124.96,125.02,124.81,124.95,2456.0,120.504,120.5618,120.3593,120.4943,2456.0
2024-02-23 10:00:00,124.95,125.0,124.79,124.97,2223.0,120.4943,120.5425,120.34,120.5136,2223.0
2024-02-23 10:05:00,125.01,125.02,124.94,124.98,2240.0,120.5522,120.5618,120.4847,120.5233,2240.0
2024-02-23 10:10:00,125.06,125.06,124.97,124.99,13031.0,120.6004,120.6004,120.5136,120.5329,13031.0
2024-02-23 10:15:00,125.0,125.01,124.89,125.01,4571.0,120.5425,120.5522,120.4365,120.5522,4571.0
2024-02-23 10:20:00,125.02,125.08,125.01,125.04,9893.0,120.5618,120.6197,120.5522,120.5811,9893.0
2024-02-23 10:25:00,125.11,125.2,125.0,125.02,21890.0,120.6486,120.7354,120.5425,120.5618,21890.0
2024-02-23 10:30:00,125.04,125.17,125.01,125.08,18055.0,120.5811,120.7065,120.5522,120.6197,18055.0
2024-02-23 10:35:00,125.1,125.12,125.0,125.01,5575.0,120.639,120.6583,120.5425,120.5522,5575.0
2024-02-23 10:40:00,125.03,125.05,124.94,124.99,5010.0,120.5715,120.5908,120.4847,120.5329,5010.0
2024-02-23 10:45:00,124.99,125.0,124.88,124.9,3657.0,120.5329,120.5425,120.4268,120.4461,3657.0
2024-02-23 10:50:00,124.91,124.91,124.82,124.88,4158.0,120.4558,120.4558,120.369,120.4268,4158.0
2024-02-23 10:55:00,124.88,125.03,124.85,125.02,4381.0,120.4268,120.5715,120.3979,120.5618,4381.0
2024-02-23 11:00:00,125.03,125.03,124.86,124.87,5055.0,120.5715,120.5715,120.4075,120.4172,5055.0
2024-02-23 11:05:00,124.87,125.03,124.85,124.98,4248.0,120.4172,120.5715,120.3979,120.5233,4248.0
2024-02-23 11:10:00,124.91,124.96,124.81,124.9,6104.0,120.4558,120.504,120.3593,120.4461,6104.0
2024-02-23 11:15:00,124.89,124.97,124.85,124.92,4685.0,120.4365,120.5136,120.3979,120.4654,4685.0
2024-02-23 11:20:00,124.95,125.04,124.95,124.98,3624.0,120.4943,120.5811,120.4943,120.5233,3624.0
2024-02-23 11:25:00,125.02,125.02,124.93,124.94,5563.0,120.5618,120.5618,120.475,120.4847,5563.0
2024-02-23 11:30:00,124.94,125.0,124.89,125.0,2384.0,120.4847,120.5425,120.4365,120.5425,2384.0
2024-02-23 11:35:00,125.01,125.04,124.95,125.04,3841.0,120.5522,120.5811,120.4943,120.5811,3841.0
2024-02-23 11:40:00,125.01,125.08,124.93,124.94,4970.0,120.5522,120.6197,120.475,120.4847,4970.0
2024-02-23 11:45:00,124.93,124.99,124.93,124.98,2371.0,120.475,120.5329,120.475,120.5233,2371.0
2024-02-23 11:50:00,124.95,125.0,124.9,124.93,3536.0,120.4943,120.5425,120.4461,120.475,3536.0
2024-02-23 11:55:00,124.92,124.97,124.84,124.84,23280.0,120.4654,120.5136,120.3882,120.3882,23280.0
2024-02-23 12:00:00,124.84,124.93,124.84,124.93,2831.0,120.3882,120.475,120.3882,120.475,2831.0
2024-02-23 12:05:00,124.94,125.01,124.92,124.97,2919.0,120.4847,120.5522,120.4654,120.5136,2919.0
2024-02-23 12:10:00,124.98,124.99,124.89,124.89,3425.0,120.5233,120.5329,120.4365,120.4365,3425.0
2024-02-23 12:15:00,124.89,124.92,124.84,124.9,7142.0,120.4365,120.4654,120.3882,120.4461,7142.0
2024-02-23 12:20:00,124.92,124.95,124.87,124.87,3213.0,120.4654,120.4943,120.4172,120.4172,3213.0
2024-02-23 12:25:00,124.86,124.86,124.8,124.82,2855.0,120.4075,120.4075,120.3497,120.369,2855.0
2024-02-23 12:30:00,124.82,124.83,124.73,124.76,6275.0,120.369,120.3786,120.2822,120.3111,6275.0
2024-02-23 12:35:00,124.75,124.77,124.66,124.69,11290.0,120.3015,120.3207,120.2147,120.2436,11290.0
2024-02-23 12:40:00,124.7,124.73,124.58,124.72,3808.0,120.2532,120.2822,120.1375,120.2725,3808.0
2024-02-23 12:45:00,124.72,124.76,124.71,124.76,1300.0,120.2725,120.3111,120.2629,120.3111,1300.0
2024-02-23 12:50:00,124.74,124.77,124.71,124.77,1900.0,120.2918,120.3207,120.2629,120.3207,1900.0
2024-02-23 12:55:00,124.76,124.77,124.69,124.73,4909.0,120.3111,120.3207,120.2436,120.2822,4909.0
2024-02-23 13:00:00,124.73,124.74,124.67,124.71,4305.0,120.2822,120.2918,120.2243,120.2629,4305.0
2024-02-23 13:05:00,124.72,124.72,124.62,124.64,5074.0,120.2725,120.2725,120.1761,120.1954,5074.0
2024-02-23 13:10:00,124.66,124.73,124.66,124.71,3401.0,120.2147,120.2822,120.2147,120.2629,3401.0
2024-02-23 13:15:00,124.68,124.72,124.68,124.68,3601.0,120.234,120.2725,120.234,120.234,3601.0
2024-02-23 13:20:00,124.7,124.71,124.67,124.67,4816.0,120.2532,120.2629,120.2243,120.2243,4816.0
2024-02-23 13:25:00,124.67,124.67,124.6,124.65,4468.0,120.2243,120.2243,120.1568,120.205,4468.0
2024-02-23 13:30:00,124.63,124.78,124.63,124.76,6138.0,120.1857,120.3304,120.1857,120.3111,6138.0
2024-02-23 13:35:00,124.76,124.97,124.76,124.94,9764.0,120.3111,120.5136,120.3111,120.4847,9764.0
2024-02-23 13:40:00,124.95,124.95,124.9,124.93,4382.0,120.4943,120.4943,120.4461,120.475,4382.0
2024-02-23 13:45:00,124.93,125.02,124.93,125.0,4825.0,120.475,120.5618,120.475,120.5425,4825.0
2024-02-23 13:50:00,124.99,125.01,124.96,125.0,5098.0,120.5329,120.5522,120.504,120.5425,5098.0
2024-02-23 13:55:00,124.99,125.03,124.96,124.99,3792.0,120.5329,120.5715,120.504,120.5329,3792.0
2024-02-23 14:00:00,124.98,125.06,124.94,124.96,3454.0,120.5233,120.6004,120.4847,120.504,3454.0
2024-02-23 14:05:00,124.96,125.01,124.96,124.98,1486.0,120.504,120.5522,120.504,120.5233,1486.0
2024-02-23 14:10:00,124.96,124.99,124.91,124.98,3082.0,120.504,120.5329,120.4558,120.5233,3082.0
2024-02-23 14:15:00,125.0,125.0,124.94,124.95,2581.0,120.5425,120.5425,120.4847,120.4943,2581.0
2024-02-23 14:20:00,124.94,124.97,124.88,124.88,3905.0,120.4847,120.5136,120.4268,120.4268,3905.0
2024-02-23 14:25:00,124.9,124.95,124.88,124.92,3617.0,120.4461,120.4943,120.4268,120.4654,3617.0
2024-02-23 14:30:00,124.9,125.05,124.9,125.04,12095.0,120.4461,120.5908,120.4461,120.5811,12095.0
2024-02-23 14:35:00,125.05,125.08,125.01,125.08,5976.0,120.5908,120.6197,120.5522,120.6197,5976.0
2024-02-23 14:40:00,125.08,125.1,125.03,125.04,5105.0,120.6197,120.639,120.5715,120.5811,5105.0
2024-02-23 14:45:00,125.06,125.09,125.01,125.05,5755.0,120.6004,120.6293,120.5522,120.5908,5755.0
2024-02-23 14:50:00,125.03,125.06,125.0,125.06,4137.0,120.5715,120.6004,120.5425,120.6004,4137.0
2024-02-23 14:55:00,125.06,125.06,125.0,125.06,4615.0,120.6004,120.6004,120.5425,120.6004,4615.0
2024-02-23 15:00:00,125.03,125.11,125.02,125.05,7693.0,120.5715,120.6486,120.5618,120.5908,7693.0
2024-02-23 15:05:00,125.05,125.1,124.98,124.98,6110.0,120.5908,120.639,120.5233,120.5233,6110.0
2024-02-23 15:10:00,124.98,125.01,124.95,124.98,4805.0,120.5233,120.5522,120.4943,120.5233,4805.0
2024-02-23 15:15:00,124.98,125.05,124.98,125.04,6372.0,120.5233,120.5908,120.5233,120.5811,6372.0
2024-02-23 15:20:00,125.03,125.03,124.98,124.99,6908.0,120.5715,120.5715,120.5233,120.5329,6908.0
2024-02-23 15:25:00,125.01,125.06,124.99,125.0,6556.0,120.5522,120.6004,120.5329,120.5425,6556.0
2024-02-23 15:30:00,125.0,125.01,124.95,124.95,6399.0,120.5425,120.5522,120.4943,120.4943,6399.0
2024-02-23 15:35:00,124.98,125.04,124.95,124.99,7936.0,120.5233,120.5811,120.4943,120.5329,7936.0
2024-02-23 15:40:00,124.99,125.01,124.92,124.93,5884.0,120.5329,120.5522,120.4654,120.475,5884.0
2024-02-23 15:45:00,124.94,125.02,124.91,125.0,15748.0,120.4847,120.5618,120.4558,120.5425,15748.0
2024-02-23 15:50:00,125.01,125.02,124.78,124.84,24770.0,120.5522,120.5618,120.3304,120.3882,24770.0
2024-02-23 15:55:00,124.82,124.82,124.58,124.63,53723.0,120.369,120.369,120.1375,120.1857,53723.0
2024-02-26 09:30:00,124.62,124.73,124.28,124.71,14377.0,120.1761,120.2822,119.8482,120.2629,14377.0
2024-02-26 09:35:00,124.8,124.8,124.47,124.7,4073.0,120.3497,120.3497,120.0314,120.2532,4073.0
2024-02-26 09:40:00,124.66,124.8,124.66,124.69,4302.0,120.2147,120.3497,120.2147,120.2436,4302.0
2024-02-26 09:45:00,124.67,124.82,124.62,124.74,16529.0,120.2243,120.369,120.1761,120.2918,16529.0
2024-02-26 09:50:00,124.75,124.83,124.64,124.64,2884.0,120.3015,120.3786,120.1954,120.1954,2884.0
2024-02-26 09:55:00,124.58,124.79,124.54,124.78,3966.0,120.1375,120.34,120.0989,120.3304,3966.0
2024-02-26 10:00:00,124.64,124.64,124.44,124.5,4794.0,120.1954,120.1954,120.0025,120.0604,4794.0
2024-02-26 10:05:00,124.5,124.53,124.31,124.33,3001.0,120.0604,120.0893,119.8771,119.8964,3001.0
2024-02-26 10:10:00,124.33,124.4,124.25,124.32,3890.0,119.8964,119.9639,119.8193,119.8868,3890.0
2024-02-26 10:15:00,124.31,124.31,124.17,124.17,1520.0,119.8771,119.8771,119.7421,119.7421,1520.0
2024-02-26 10:20:00,124.19,124.26,124.08,124.24,5007.0,119.7614,119.8289,119.6553,119.8096,5007.0
2024-02-26 10:25:00,124.23,124.3,124.2,124.29,2600.0,119.8,119.8675,119.7711,119.8579,2600.0
2024-02-26 10:30:00,124.36,124.37,124.23,124.35,3110.0,119.9254,119.935,119.8,119.9157,3110.0
2024-02-26 10:35:00,124.35,124.35,124.25,124.25,7371.0,119.9157,119.9157,119.8193,119.8193,7371.0
2024-02-26 10:40:00,124.28,124.34,124.18,124.18,2746.0,119.8482,119.9061,119.7518,119.7518,2746.0
2024-02-26 10:45:00,124.15,124.18,124.06,124.13,18339.0,119.7229,119.7518,119.6361,119.7036,18339.0
2024-02-26 10:50:00,124.09,124.16,124.08,124.09,4473.0,119.665,119.7325,119.6553,119.665,4473.0
2024-02-26 10:55:00,124.1,124.1,123.95,123.97,5093.0,119.6746,119.6746,119.53,119.5493,5093.0
2024-02-26 11:00:00,123.97,123.97,123.83,123.86,5152.0,119.5493,119.5493,119.4143,119.4432,5152.0
2024-02-26 11:05:00,123.86,123.88,123.73,123.73,2080.0,119.4432,119.4625,119.3178,119.3178,2080.0
2024-02-26 11:10:00,123.72,123.92,123.72,123.89,10900.0,119.3082,119.5011,119.3082,119.4721,10900.0
2024-02-26 11:15:00,123.84,123.94,123.79,123.8,3600.0,119.4239,119.5203,119.3757,119.3853,3600.0
2024-02-26 11:20:00,123.8,123.86,123.72,123.85,4969.0,119.3853,119.4432,119.3082,119.4336,4969.0
2024-02-26 11:25:00,123.81,123.82,123.75,123.75,3325.0,119.395,119.4046,119.3371,119.3371,3325.0
2024-02-26 11:30:00,123.75,123.81,123.74,123.8,4394.0,119.3371,119.395,119.3275,119.3853,4394.0
2024-02-26 11:35:00,123.8,123.88,123.78,123.88,1913.0,119.3853,119.4625,119.366,119.4625,1913.0
2024-02-26 11:40:00,123.92,124.02,123.89,124.02,4486.0,119.5011,119.5975,119.4721,119.5975,4486.0
2024-02-26 11:45:00,124.03,124.1,124.03,124.09,4957.0,119.6071,119.6746,119.6071,119.665,4957.0
2024-02-26 11:50:00,124.09,124.19,124.09,124.15,3881.0,119.665,119.7614,119.665,119.7229,3881.0
2024-02-26 11:55:00,124.16,124.16,124.09,124.09,2835.0,119.7325,119.7325,119.665,119.665,2835.0
2024-02-26 12:00:00,124.1,124.11,124.01,124.09,3870.0,119.6746,119.6843,119.5878,119.665,3870.0
2024-02-26 12:05:00,124.09,124.13,124.06,124.08,4180.0,119.665,119.7036,119.6361,119.6553,4180.0
2024-02-26 12:10:00,124.08,124.12,124.06,124.09,2451.0,119.6553,119.6939,119.6361,119.665,2451.0
2024-02-26 12:15:00,124.09,124.09,123.96,124.0,3712.0,119.665,119.665,119.5396,119.5782,3712.0
2024-02-26 12:20:00,123.99,124.13,123.97,124.13,4536.0,119.5686,119.7036,119.5493,119.7036,4536.0
2024-02-26 12:25:00,124.18,124.27,124.18,124.24,2013.0,119.7518,119.8386,119.7518,119.8096,2013.0
2024-02-26 12:30:00,124.25,124.25,124.15,124.18,5131.0,119.8193,119.8193,119.7229,119.7518,5131.0
2024-02-26 12:35:00,124.17,124.18,124.13,124.17,1700.0,119.7421,119.7518,119.7036,119.7421,1700.0
2024-02-26 12:40:00,124.17,124.17,124.08,124.12,3654.0,119.7421,119.7421,119.6553,119.6939,3654.0
2024-02-26 12:45:00,124.13,124.15,124.11,124.14,2355.0,119.7036,119.7229,119.6843,119.7132,2355.0
2024-02-26 12:50:00,124.11,124.12,124.0,124.02,2355.0,119.6843,119.6939,119.5782,119.5975,2355.0
2024-02-26 12:55:00,124.02,124.03,123.97,124.01,2694.0,119.5975,119.6071,119.5493,119.5878,2694.0
2024-02-26 13:00:00,123.94,124.03,123.88,123.99,6012.0,119.5203,119.6071,119.4625,119.5686,6012.0
2024-02-26 13:05:00,124.0,124.1,123.98,124.07,3523.0,119.5782,119.6746,119.5589,119.6457,3523.0
2024-02-26 13:10:00,124.07,124.13,124.03,124.13,7476.0,119.6457,119.7036,119.6071,119.7036,7476.0
2024-02-26 13:15:00,124.13,124.23,124.05,124.05,32247.0,119.7036,119.8,119.6264,119.6264,32247.0
2024-02-26 13:20:00,124.05,124.17,123.98,124.01,6766.0,119.6264,119.7421,119.5589,119.5878,6766.0
2024-02-26 13:25:00,124.02,124.02,123.87,123.88,6082.0,119.5975,119.5975,119.4528,119.4625,6082.0
2024-02-26 13:30:00,123.87,123.96,123.87,123.92,4263.0,119.4528,119.5396,119.4528,119.5011,4263.0
2024-02-26 13:35:00,123.93,124.0,123.88,123.96,2679.0,119.5107,119.5782,119.4625,119.5396,2679.0
2024-02-26 13:40:00,123.98,124.13,123.98,124.13,4456.0,119.5589,119.7036,119.5589,119.7036,4456.0
2024-02-26 13:45:00,124.13,124.16,124.06,124.09,3564.0,119.7036,119.7325,119.6361,119.665,3564.0
2024-02-26 13:50:00,124.08,124.1,124.0,124.08,6381.0,119.6553,119.6746,119.5782,119.6553,6381.0
2024-02-26 13:55:00,124.08,124.12,124.03,124.12,3140.0,119.6553,119.6939,119.6071,119.6939,3140.0
2024-02-26 14:00:00,124.12,124.16,124.09,124.1,3066.0,119.6939,119.7325,119.665,119.6746,3066.0
2024-02-26 14:05:00,124.11,124.17,124.02,124.02,4523.0,119.6843,119.7421,119.5975,119.5975,4523.0
2024-02-26 14:10:00,123.96,123.97,123.9,123.92,5203.0,119.5396,119.5493,119.4818,119.5011,5203.0
2024-02-26 14:15:00,123.91,123.91,123.82,123.86,3953.0,119.4914,119.4914,119.4046,119.4432,3953.0
2024-02-26 14:20:00,123.83,123.83,123.76,123.8,3296.0,119.4143,119.4143,119.3468,119.3853,3296.0
2024-02-26 14:25:00,123.82,123.85,123.78,123.83,3462.0,119.4046,119.4336,119.366,119.4143,3462.0
2024-02-26 14:30:00,123.85,123.9,123.8,123.82,4173.0,119.4336,119.4818,119.3853,119.4046,4173.0
2024-02-26 14:35:00,123.85,123.87,123.79,123.87,3747.0,119.4336,119.4528,119.3757,119.4528,3747.0
2024-02-26 14:40:00,123.87,123.87,123.72,123.73,5164.0,119.4528,119.4528,119.3082,119.3178,5164.0
2024-02-26 14:45:00,123.73,123.78,123.71,123.77,3655.0,119.3178,119.366,119.2985,119.3564,3655.0
2024-02-26 14:50:00,123.74,123.92,123.74,123.84,3704.0,119.3275,119.5011,119.3275,119.4239,3704.0
2024-02-26 14:55:00,123.84,123.86,123.78,123.84,4027.0,119.4239,119.4432,119.366,119.4239,4027.0
2024-02-26 15:00:00,123.85,123.93,123.84,123.87,7231.0,119.4336,119.5107,119.4239,119.4528,7231.0
2024-02-26 15:05:00,123.87,123.87,123.8,123.86,5631.0,119.4528,119.4528,119.3853,119.4432,5631.0
2024-02-26 15:10:00,123.84,123.93,123.81,123.87,3974.0,119.4239,119.5107,119.395,119.4528,3974.0
2024-02-26 15:15:00,123.87,123.88,123.78,123.81,4721.0,119.4528,119.4625,119.366,119.395,4721.0
2024-02-26 15:20:00,123.83,123.83,123.78,123.81,5742.0,119.4143,119.4143,119.366,119.395,5742.0
2024-02-26 15:25:00,123.82,123.86,123.76,123.83,4956.0,119.4046,119.4432,119.3468,119.4143,4956.0
2024-02-26 15:30:00,123.82,123.82,123.63,123.65,4513.0,119.4046,119.4046,119.2214,119.2407,4513.0
2024-02-26 15:35:00,123.67,123.69,123.59,123.62,10657.0,119.26,119.2793,119.1828,119.2118,10657.0
2024-02-26 15:40:00,123.64,123.69,123.59,123.69,8175.0,119.231,119.2793,119.1828,119.2793,8175.0
2024-02-26 15:45:00,123.7,123.76,123.68,123.76,13548.0,119.2889,119.3468,119.2696,119.3468,13548.0
2024-02-26 15:50:00,123.76,123.78,123.53,123.55,28009.0,119.3468,119.366,119.125,119.1442,28009.0
2024-02-26 15:55:00,123.5,123.57,123.28,123.35,82739.0,119.096,119.1635,118.8839,118.9514,82739.0
2024-02-27 09:30:00,123.06,123.75,123.04,123.29,29084.0,118.6717,119.3371,118.6524,118.8935,29084.0
2024-02-27 09:35:00,123.26,123.4,123.1,123.26,5903.0,118.8646,118.9996,118.7103,118.8646,5903.0
2024-02-27 09:40:00,123.21,123.34,123.06,123.06,3251.0,118.8164,118.9417,118.6717,118.6717,3251.0
2024-02-27 09:45:00,123.09,123.26,123.09,123.17,2641.0,118.7007,118.8646,118.7007,118.7778,2641.0
2024-02-27 09:50:00,123.12,123.3,123.12,123.19,3935.0,118.7296,118.9032,118.7296,118.7971,3935.0
2024-02-27 09:55:00,123.18,123.27,123.14,123.14,526.0,118.7874,118.8742,118.7489,118.7489,526.0
2024-02-27 10:00:00,123.2,123.36,123.04,123.08,5231.0,118.8067,118.961,118.6524,118.691,5231.0
2024-02-27 10:05:00,123.02,123.06,122.89,122.89,3637.0,118.6331,118.6717,118.5078,118.5078,3637.0
2024-02-27 10:10:00,122.83,122.85,122.74,122.85,2476.0,118.4499,118.4692,118.3631,118.4692,2476.0
2024-02-27 10:15:00,122.84,122.86,122.81,122.85,2700.0,118.4596,118.4789,118.4306,118.4692,2700.0
2024-02-27 10:20:00,122.75,122.88,122.7,122.82,4756.0,118.3728,118.4981,118.3246,118.4403,4756.0
2024-02-27 10:25:00,122.82,122.89,122.81,122.87,2250.0,118.4403,118.5078,118.4306,118.4885,2250.0
2024-02-27 10:30:00,122.88,122.89,122.79,122.79,2722.0,118.4981,118.5078,118.4114,118.4114,2722.0
2024-02-27 10:35:00,122.76,122.84,122.7,122.7,3994.0,118.3824,118.4596,118.3246,118.3246,3994.0
2024-02-27 10:40:00,122.69,122.69,122.61,122.67,2269.0,118.3149,118.3149,118.2378,118.2956,2269.0
2024-02-27 10:45:00,122.59,122.66,122.56,122.66,3251.0,118.2185,118.286,118.1896,118.286,3251.0
2024-02-27 10:50:00,122.68,122.69,122.54,122.54,1865.0,118.3053,118.3149,118.1703,118.1703,1865.0
2024-02-27 10:55:00,122.55,122.58,122.5,122.5,3114.0,118.1799,118.2088,118.1317,118.1317,3114.0
2024-02-27 11:00:00,122.52,122.52,122.41,122.48,7405.0,118.151,118.151,118.0449,118.1124,7405.0
2024-02-27 11:05:00,122.52,122.59,122.4,122.48,9517.0,118.151,118.2185,118.0353,118.1124,9517.0
2024-02-27 11:10:00,122.46,122.57,122.44,122.51,4099.0,118.0931,118.1992,118.0738,118.1413,4099.0
2024-02-27 11:15:00,122.44,122.45,122.39,122.43,2181.0,118.0738,118.0835,118.0256,118.0642,2181.0
2024-02-27 11:20:00,122.41,122.44,122.35,122.44,4517.0,118.0449,118.0738,117.987,118.0738,4517.0
2024-02-27 11:25:00,122.46,122.47,122.41,122.46,4047.0,118.0931,118.1028,118.0449,118.0931,4047.0
2024-02-27 11:30:00,122.43,122.48,122.39,122.4,6440.0,118.0642,118.1124,118.0256,118.0353,6440.0
2024-02-27 11:35:00,122.36,122.41,122.3,122.39,7107.0,117.9967,118.0449,117.9388,118.0256,7107.0
2024-02-27 11:40:00,122.43,122.43,122.34,122.35,2579.0,118.0642,118.0642,117.9774,117.987,2579.0
2024-02-27 11:45:00,122.39,122.47,122.37,122.47,8041.0,118.0256,118.1028,118.0063,118.1028,8041.0
2024-02-27 11:50:00,122.48,122.55,122.47,122.55,5671.0,118.1124,118.1799,118.1028,118.1799,5671.0
2024-02-27 11:55:00,122.56,122.62,122.56,122.56,2102.0,118.1896,118.2474,118.1896,118.1896,2102.0
2024-02-27 12:00:00,122.59,122.59,122.53,122.57,5191.0,118.2185,118.2185,118.1606,118.1992,5191.0
2024-02-27 12:05:00,122.57,122.58,122.51,122.52,3944.0,118.1992,118.2088,118.1413,118.151,3944.0
2024-02-27 12:10:00,122.54,122.58,122.5,122.51,2859.0,118.1703,118.2088,118.1317,118.1413,2859.0
2024-02-27 12:15:00,122.49,122.53,122.48,122.5,2018.0,118.122,118.1606,118.1124,118.1317,2018.0
2024-02-27 12:20:00,122.52,122.6,122.52,122.56,4217.0,118.151,118.2281,118.151,118.1896,4217.0
2024-02-27 12:25:00,122.55,122.67,122.55,122.61,4028.0,118.1799,118.2956,118.1799,118.2378,4028.0
2024-02-27 12:30:00,122.6,122.66,122.59,122.63,5213.0,118.2281,118.286,118.2185,118.2571,5213.0
2024-02-27 12:35:00,122.58,122.59,122.54,122.57,3580.0,118.2088,118.2185,118.1703,118.1992,3580.0
2024-02-27 12:40:00,122.55,122.56,122.52,122.53,2020.0,118.1799,118.1896,118.151,118.1606,2020.0
2024-02-27 12:45:00,122.55,122.6,122.54,122.55,2661.0,118.1799,118.2281,118.1703,118.1799,2661.0
2024-02-27 12:50:00,122.56,122.63,122.56,122.61,2863.0,118.1896,118.2571,118.1896,118.2378,2863.0
2024-02-27 12:55:00,122.61,122.63,122.51,122.57,3352.0,118.2378,118.2571,118.1413,118.1992,3352.0
2024-02-27 13:00:00,122.53,122.6,122.47,122.6,2676.0,118.1606,118.2281,118.1028,118.2281,2676.0
2024-02-27 13:05:00,122.6,122.6,122.55,122.59,973.0,118.2281,118.2281,118.1799,118.2185,973.0
2024-02-27 13:10:00,122.58,122.63,122.57,122.58,2871.0,118.2088,118.2571,118.1992,118.2088,2871.0
2024-02-27 13:15:00,122.6,122.63,122.55,122.56,3296.0,118.2281,118.2571,118.1799,118.1896,3296.0
2024-02-27 13:20:00,122.56,122.56,122.51,122.53,3952.0,118.1896,118.1896,118.1413,118.1606,3952.0
2024-02-27 13:25:00,122.51,122.52,122.42,122.44,1740.0,118.1413,118.151,118.0545,118.0738,1740.0
2024-02-27 13:30:00,122.37,122.4,122.33,122.33,5700.0,118.0063,118.0353,117.9678,117.9678,5700.0
2024-02-27 13:35:00,122.36,122.39,122.35,122.39,3619.0,117.9967,118.0256,117.987,118.0256,3619.0
2024-02-27 13:40:00,122.39,122.42,122.39,122.42,4261.0,118.0256,118.0545,118.0256,118.0545,4261.0
2024-02-27 13:45:00,122.39,122.43,122.37,122.43,3234.0,118.0256,118.0642,118.0063,118.0642,3234.0
2024-02-27 13:50:00,122.43,122.44,122.35,122.35,3766.0,118.0642,118.0738,117.987,117.987,3766.0
2024-02-27 13:55:00,122.36,122.4,122.31,122.34,6184.0,117.9967,118.0353,117.9485,117.9774,6184.0
2024-02-27 14:00:00,122.33,122.38,122.33,122.36,4763.0,117.9678,118.016,117.9678,117.9967,4763.0
2024-02-27 14:05:00,122.36,122.39,122.35,122.39,2701.0,117.9967,118.0256,117.987,118.0256,2701.0
2024-02-27 14:10:00,122.39,122.46,122.38,122.45,3336.0,118.0256,118.0931,118.016,118.0835,3336.0
2024-02-27 14:15:00,122.46,122.55,122.46,122.51,6137.0,118.0931,118.1799,118.0931,118.1413,6137.0
2024-02-27 14:20:00,122.51,122.58,122.45,122.58,5261.0,118.1413,118.2088,118.0835,118.2088,5261.0
2024-02-27 14:25:00,122.58,122.65,122.57,122.63,4712.0,118.2088,118.2763,118.1992,118.2571,4712.0
2024-02-27 14:30:00,122.64,122.72,122.61,122.7,19654.0,118.2667,118.3438,118.2378,118.3246,19654.0
2024-02-27 14:35:00,122.72,122.74,122.65,122.69,3355.0,118.3438,118.3631,118.2763,118.3149,3355.0
2024-02-27 14:40:00,122.69,122.74,122.65,122.66,5611.0,118.3149,118.3631,118.2763,118.286,5611.0
2024-02-27 14:45:00,122.65,122.67,122.56,122.59,5973.0,118.2763,118.2956,118.1896,118.2185,5973.0
2024-02-27 14:50:00,122.6,122.67,122.59,122.67,3280.0,118.2281,118.2956,118.2185,118.2956,3280.0
2024-02-27 14:55:00,122.66,122.72,122.65,122.69,4719.0,118.286,118.3438,118.2763,118.3149,4719.0
2024-02-27 15:00:00,122.7,122.77,122.7,122.77,5798.0,118.3246,118.3921,118.3246,118.3921,5798.0
2024-02-27 15:05:00,122.77,122.8,122.75,122.75,3800.0,118.3921,118.421,118.3728,118.3728,3800.0
2024-02-27 15:10:00,122.73,122.77,122.67,122.67,7585.0,118.3535,118.3921,118.2956,118.2956,7585.0
2024-02-27 15:15:00,122.66,122.67,122.57,122.58,2800.0,118.286,118.2956,118.1992,118.2088,2800.0
2024-02-27 15:20:00,122.58,122.65,122.55,122.65,4625.0,118.2088,118.2763,118.1799,118.2763,4625.0
2024-02-27 15:25:00,122.67,122.68,122.62,122.64,7705.0,118.2956,118.3053,118.2474,118.2667,7705.0
2024-02-27 15:30:00,122.66,122.68,122.59,122.61,6583.0,118.286,118.3053,118.2185,118.2378,6583.0
2024-02-27 15:35:00,122.62,122.72,122.61,122.7,6806.0,118.2474,118.3438,118.2378,118.3246,6806.0
2024-02-27 15:40:00,122.71,122.8,122.66,122.8,12357.0,118.3342,118.421,118.286,118.421,12357.0
2024-02-27 15:45:00,122.81,122.93,122.78,122.93,10940.0,118.4306,118.5464,118.4017,118.5464,10940.0
2024-02-27 15:50:00,122.96,122.97,122.85,122.89,22927.0,118.5753,118.5849,118.4692,118.5078,22927.0
2024-02-27 15:55:00,122.83,122.93,122.8,122.91,61397.0,118.4499,118.5464,118.421,118.5271,61397.0
2024-02-28 09:30:00,122.9,122.9,122.39,122.76,20837.0,118.5174,118.5174,118.0256,118.3824,20837.0
2024-02-28 09:35:00,122.69,122.88,122.58,122.68,4200.0,118.3149,118.4981,118.2088,118.3053,4200.0
2024-02-28 09:40:00,122.74,123.06,122.74,122.97,4235.0,118.3631,118.6717,118.3631,118.5849,4235.0
2024-02-28 09:45:00,122.96,123.14,122.96,123.07,4573.0,118.5753,118.7489,118.5753,118.6814,4573.0
2024-02-28 09:50:00,123.08,123.14,122.91,122.98,4190.0,118.691,118.7489,118.5271,118.5946,4190.0
2024-02-28 09:55:00,122.99,122.99,122.8,122.85,5735.0,118.6042,118.6042,118.421,118.4692,5735.0
2024-02-28 10:00:00,122.86,123.01,122.76,122.91,26075.0,118.4789,118.6235,118.3824,118.5271,26075.0
2024-02-28 10:05:00,122.93,123.31,122.92,123.26,4045.0,118.5464,118.9128,118.5367,118.8646,4045.0
2024-02-28 10:10:00,123.29,123.31,123.11,123.17,4528.0,118.8935,118.9128,118.7199,118.7778,4528.0
2024-02-28 10:15:00,123.17,123.33,123.17,123.3,8410.0,118.7778,118.9321,118.7778,118.9032,8410.0
2024-02-28 10:20:00,123.29,123.36,123.23,123.26,3900.0,118.8935,118.961,118.8357,118.8646,3900.0
2024-02-28 10:25:00,123.26,123.33,123.22,123.27,12849.0,118.8646,118.9321,118.826,118.8742,12849.0
2024-02-28 10:30:00,123.24,123.41,123.24,123.36,4507.0,118.8453,119.0092,118.8453,118.961,4507.0
2024-02-28 10:35:00,123.38,123.39,123.17,123.18,3240.0,118.9803,118.99,118.7778,118.7874,3240.0
2024-02-28 10:40:00,123.15,123.15,123.06,123.09,10055.0,118.7585,118.7585,118.6717,118.7007,10055.0
2024-02-28 10:45:00,123.09,123.27,123.07,123.16,5827.0,118.7007,118.8742,118.6814,118.7682,5827.0
2024-02-28 10:50:00,123.16,123.22,123.05,123.05,1055.0,118.7682,118.826,118.6621,118.6621,1055.0
2024-02-28 10:55:00,123.0,123.06,122.96,123.04,5728.0,118.6139,118.6717,118.5753,118.6524,5728.0
2024-02-28 11:00:00,123.06,123.1,123.0,123.07,3889.0,118.6717,118.7103,118.6139,118.6814,3889.0
2024-02-28 11:05:00,123.1,123.21,123.09,123.09,3461.0,118.7103,118.8164,118.7007,118.7007,3461.0
2024-02-28 11:10:00,123.1,123.14,123.06,123.06,1852.0,118.7103,118.7489,118.6717,118.6717,1852.0
2024-02-28 11:15:00,123.05,123.11,123.03,123.03,2092.0,118.6621,118.7199,118.6428,118.6428,2092.0
2024-02-28 11:20:00,123.04,123.08,122.99,123.07,3734.0,118.6524,118.691,118.6042,118.6814,3734.0
2024-02-28 11:25:00,123.08,123.09,123.02,123.07,5018.0,118.691,118.7007,118.6331,118.6814,5018.0
2024-02-28 11:30:00,123.1,123.13,122.93,122.93,7337.0,118.7103,118.7392,118.5464,118.5464,7337.0
2024-02-28 11:35:00,122.99,123.06,122.99,122.99,2494.0,118.6042,118.6717,118.6042,118.6042,2494.0
2024-02-28 11:40:00,123.0,123.06,122.98,123.06,5181.0,118.6139,118.6717,118.5946,118.6717,5181.0
2024-02-28 11:45:00,123.09,123.11,123.04,123.07,1964.0,118.7007,118.7199,118.6524,118.6814,1964.0
2024-02-28 11:50:00,123.09,123.11,123.05,123.11,1947.0,118.7007,118.7199,118.6621,118.7199,1947.0
2024-02-28 11:55:00,123.11,123.17,123.08,123.17,3735.0,118.7199,118.7778,118.691,118.7778,3735.0
2024-02-28 12:00:00,123.15,123.19,123.12,123.17,2750.0,118.7585,118.7971,118.7296,118.7778,2750.0
2024-02-28 12:05:00,123.18,123.19,123.1,123.1,2109.0,118.7874,118.7971,118.7103,118.7103,2109.0
2024-02-28 12:10:00,123.11,123.13,123.11,123.13,1123.0,118.7199,118.7392,118.7199,118.7392,1123.0
2024-02-28 12:15:00,123.05,123.07,123.02,123.04,2351.0,118.6621,118.6814,118.6331,118.6524,2351.0
2024-02-28 12:20:00,122.98,123.04,122.98,123.02,1868.0,118.5946,118.6524,118.5946,118.6331,1868.0
2024-02-28 12:25:00,123.03,123.04,122.96,123.03,2431.0,118.6428,118.6524,118.5753,118.6428,2431.0
2024-02-28 12:30:00,123.01,123.03,122.88,122.93,2874.0,118.6235,118.6428,118.4981,118.5464,2874.0
2024-02-28 12:35:00,122.95,122.95,122.89,122.9,1043.0,118.5656,118.5656,118.5078,118.5174,1043.0
2024-02-28 12:40:00,122.85,122.94,122.82,122.92,3742.0,118.4692,118.556,118.4403,118.5367,3742.0
2024-02-28 12:45:00,122.91,122.91,122.87,122.89,1110.0,118.5271,118.5271,118.4885,118.5078,1110.0
2024-02-28 12:50:00,122.85,122.93,122.85,122.93,3023.0,118.4692,118.5464,118.4692,118.5464,3023.0
2024-02-28 12:55:00,122.94,122.94,122.86,122.91,2798.0,118.556,118.556,118.4789,118.5271,2798.0
2024-02-28 13:00:00,122.88,122.92,122.83,122.9,3338.0,118.4981,118.5367,118.4499,118.5174,3338.0
2024-02-28 13:05:00,122.9,122.91,122.84,122.91,3619.0,118.5174,118.5271,118.4596,118.5271,3619.0
2024-02-28 13:10:00,122.9,122.99,122.9,122.98,2294.0,118.5174,118.6042,118.5174,118.5946,2294.0
2024-02-28 13:15:00,122.96,123.04,122.96,123.03,902.0,118.5753,118.6524,118.5753,118.6428,902.0
2024-02-28 13:20:00,123.04,123.17,123.04,123.15,1300.0,118.6524,118.7778,118.6524,118.7585,1300.0
2024-02-28 13:25:00,123.15,123.21,123.14,123.16,2387.0,118.7585,118.8164,118.7489,118.7682,2387.0
2024-02-28 13:30:00,123.18,123.21,123.15,123.15,900.0,118.7874,118.8164,118.7585,118.7585,900.0
2024-02-28 13:35:00,123.16,123.21,123.16,123.2,1300.0,118.7682,118.8164,118.7682,118.8067,1300.0
2024-02-28 13:40:00,123.22,123.24,123.15,123.15,900.0,118.826,118.8453,118.7585,118.7585,900.0
2024-02-28 13:45:00,123.13,123.17,123.1,123.15,1748.0,118.7392,118.7778,118.7103,118.7585,1748.0
2024-02-28 13:50:00,123.15,123.18,123.13,123.16,9428.0,118.7585,118.7874,118.7392,118.7682,9428.0
2024-02-28 13:55:00,123.2,123.22,123.17,123.18,1034.0,118.8067,118.826,118.7778,118.7874,1034.0
2024-02-28 14:00:00,123.18,123.19,123.1,123.11,1129.0,118.7874,118.7971,118.7103,118.7199,1129.0
2024-02-28 14:05:00,123.06,123.06,122.89,122.89,4473.0,118.6717,118.6717,118.5078,118.5078,4473.0
2024-02-28 14:10:00,122.84,122.84,122.68,122.69,3620.0,118.4596,118.4596,118.3053,118.3149,3620.0
2024-02-28 14:15:00,122.66,122.79,122.56,122.79,3363.0,118.286,118.4114,118.1896,118.4114,3363.0
2024-02-28 14:20:00,122.76,122.8,122.75,122.78,2384.0,118.3824,118.421,118.3728,118.4017,2384.0
2024-02-28 14:25:00,122.74,122.74,122.62,122.67,2669.0,118.3631,118.3631,118.2474,118.2956,2669.0
2024-02-28 14:30:00,122.68,122.69,122.61,122.67,4100.0,118.3053,118.3149,118.2378,118.2956,4100.0
2024-02-28 14:35:00,122.63,122.76,122.6,122.76,2887.0,118.2571,118.3824,118.2281,118.3824,2887.0
2024-02-28 14:40:00,122.77,122.77,122.7,122.72,1690.0,118.3921,118.3921,118.3246,118.3438,1690.0
2024-02-28 14:45:00,122.7,122.75,122.65,122.65,3243.0,118.3246,118.3728,118.2763,118.2763,3243.0
2024-02-28 14:50:00,122.63,122.63,122.51,122.61,6680.0,118.2571,118.2571,118.1413,118.2378,6680.0
2024-02-28 14:55:00,122.61,122.65,122.55,122.56,5050.0,118.2378,118.2763,118.1799,118.1896,5050.0
2024-02-28 15:00:00,122.58,122.68,122.56,122.65,5323.0,118.2088,118.3053,118.1896,118.2763,5323.0
2024-02-28 15:05:00,122.67,122.67,122.49,122.56,5860.0,118.2956,118.2956,118.122,118.1896,5860.0
2024-02-28 15:10:00,122.57,122.62,122.54,122.58,3400.0,118.1992,118.2474,118.1703,118.2088,3400.0
2024-02-28 15:15:00,122.59,122.64,122.57,122.6,6250.0,118.2185,118.2667,118.1992,118.2281,6250.0
2024-02-28 15:20:00,122.6,122.67,122.58,122.61,7456.0,118.2281,118.2956,118.2088,118.2378,7456.0
2024-02-28 15:25:00,122.63,122.66,122.58,122.64,6499.0,118.2571,118.286,118.2088,118.2667,6499.0
2024-02-28 15:30:00,122.61,122.62,122.55,122.62,6975.0,118.2378,118.2474,118.1799,118.2474,6975.0
2024-02-28 15:35:00,122.6,122.62,122.54,122.61,7930.0,118.2281,118.2474,118.1703,118.2378,7930.0
2024-02-28 15:40:00,122.6,122.69,122.6,122.61,11506.0,118.2281,118.3149,118.2281,118.2378,11506.0
2024-02-28 15:45:00,122.6,122.62,122.54,122.57,9904.0,118.2281,118.2474,118.1703,118.1992,9904.0
2024-02-28 15:50:00,122.56,122.58,122.3,122.38,20881.0,118.1896,118.2088,117.9388,118.016,20881.0
2024-02-28 15:55:00,122.39,122.44,122.35,122.4,59730.0,118.0256,118.0738,117.987,118.0353,59730.0
2024-02-29 09:30:00,123.14,123.14,122.5,122.87,26500.0,118.7489,118.7489,118.1317,118.4885,26500.0
2024-02-29 09:35:00,122.98,123.12,122.85,123.12,4322.0,118.5946,118.7296,118.4692,118.7296,4322.0
2024-02-29 09:40:00,123.12,123.14,122.68,122.92,18879.0,118.7296,118.7489,118.3053,118.5367,18879.0
2024-02-29 09:45:00,123.01,123.02,122.73,122.89,7952.0,118.6235,118.6331,118.3535,118.5078,7952.0
2024-02-29 09:50:00,122.96,123.0,122.73,122.73,2873.0,118.5753,118.6139,118.3535,118.3535,2873.0
2024-02-29 09:55:00,122.72,122.76,122.61,122.66,5327.0,118.3438,118.3824,118.2378,118.286,5327.0
2024-02-29 10:00:00,122.82,122.84,122.68,122.68,3623.0,118.4403,118.4596,118.3053,118.3053,3623.0
2024-02-29 10:05:00,122.65,122.78,122.64,122.71,3332.0,118.2763,118.4017,118.2667,118.3342,3332.0
2024-02-29 10:10:00,122.72,122.72,122.39,122.39,5106.0,118.3438,118.3438,118.0256,118.0256,5106.0
2024-02-29 10:15:00,122.42,122.63,122.4,122.62,3584.0,118.0545,118.2571,118.0353,118.2474,3584.0
2024-02-29 10:20:00,122.62,122.65,122.43,122.58,4015.0,118.2474,118.2763,118.0642,118.2088,4015.0
2024-02-29 10:25:00,122.61,122.7,122.61,122.66,4706.0,118.2378,118.3246,118.2378,118.286,4706.0
2024-02-29 10:30:00,122.66,122.73,122.65,122.65,4121.0,118.286,118.3535,118.2763,118.2763,4121.0
2024-02-29 10:35:00,122.63,122.74,122.61,122.64,4231.0,118.2571,118.3631,118.2378,118.2667,4231.0
2024-02-29 10:40:00,122.65,122.71,122.58,122.58,4754.0,118.2763,118.3342,118.2088,118.2088,4754.0
2024-02-29 10:45:00,122.57,122.8,122.53,122.79,4627.0,118.1992,118.421,118.1606,118.4114,4627.0
2024-02-29 10:50:00,122.81,122.84,122.66,122.67,6533.0,118.4306,118.4596,118.286,118.2956,6533.0
2024-02-29 10:55:00,122.68,122.89,122.67,122.89,3904.0,118.3053,118.5078,118.2956,118.5078,3904.0
2024-02-29 11:00:00,122.92,122.98,122.82,122.9,5402.0,118.5367,118.5946,118.4403,118.5174,5402.0
2024-02-29 11:05:00,122.94,122.97,122.92,122.94,2470.0,118.556,118.5849,118.5367,118.556,2470.0
2024-02-29 11:10:00,122.97,123.04,122.97,123.04,5221.0,118.5849,118.6524,118.5849,118.6524,5221.0
2024-02-29 11:15:00,123.03,123.08,123.02,123.08,2141.0,118.6428,118.691,118.6331,118.691,2141.0
2024-02-29 11:20:00,123.11,123.14,123.04,123.04,3274.0,118.7199,118.7489,118.6524,118.6524,3274.0
2024-02-29 11:25:00,123.02,123.12,123.02,123.06,4499.0,118.6331,118.7296,118.6331,118.6717,4499.0
2024-02-29 11:30:00,123.02,123.03,122.89,122.9,4054.0,118.6331,118.6428,118.5078,118.5174,4054.0
2024-02-29 11:35:00,122.92,122.99,122.74,122.77,3585.0,118.5367,118.6042,118.3631,118.3921,3585.0
2024-02-29 11:40:00,122.72,122.84,122.67,122.78,3397.0,118.3438,118.4596,118.2956,118.4017,3397.0
2024-02-29 11:45:00,122.77,122.82,122.77,122.82,1189.0,118.3921,118.4403,118.3921,118.4403,1189.0
2024-02-29 11:50:00,122.8,122.87,122.78,122.79,1675.0,118.421,118.4885,118.4017,118.4114,1675.0
2024-02-29 11:55:00,122.81,122.86,122.71,122.74,5237.0,118.4306,118.4789,118.3342,118.3631,5237.0
2024-02-29 12:00:00,122.72,122.81,122.69,122.78,3216.0,118.3438,118.4306,118.3149,118.4017,3216.0
2024-02-29 12:05:00,122.76,122.78,122.65,122.69,4760.0,118.3824,118.4017,118.2763,118.3149,4760.0
2024-02-29 12:10:00,122.67,122.77,122.65,122.74,7152.0,118.2956,118.3921,118.2763,118.3631,7152.0
2024-02-29 12:15:00,122.76,122.8,122.62,122.71,19197.0,118.3824,118.421,118.2474,118.3342,19197.0
2024-02-29 12:20:00,122.73,122.78,122.72,122.76,1796.0,118.3535,118.4017,118.3438,118.3824,1796.0
2024-02-29 12:25:00,122.76,122.77,122.66,122.67,2105.0,118.3824,118.3921,118.286,118.2956,2105.0
2024-02-29 12:30:00,122.69,122.75,122.66,122.73,2472.0,118.3149,118.3728,118.286,118.3535,2472.0
2024-02-29 12:35:00,122.76,122.77,122.74,122.74,2523.0,118.3824,118.3921,118.3631,118.3631,2523.0
2024-02-29 12:40:00,122.79,122.8,122.73,122.75,2584.0,118.4114,118.421,118.3535,118.3728,2584.0
2024-02-29 12:45:00,122.8,123.02,122.79,123.02,4126.0,118.421,118.6331,118.4114,118.6331,4126.0
2024-02-29 12:50:00,123.05,123.09,123.04,123.07,2799.0,118.6621,118.7007,118.6524,118.6814,2799.0
2024-02-29 12:55:00,123.05,123.05,122.96,123.01,2033.0,118.6621,118.6621,118.5753,118.6235,2033.0
2024-02-29 13:00:00,122.99,123.02,122.97,123.0,1728.0,118.6042,118.6331,118.5849,118.6139,1728.0
2024-02-29 13:05:00,122.98,122.98,122.88,122.91,2515.0,118.5946,118.5946,118.4981,118.5271,2515.0
2024-02-29 13:10:00,122.92,122.96,122.9,122.96,3417.0,118.5367,118.5753,118.5174,118.5753,3417.0
2024-02-29 13:15:00,122.98,122.99,122.88,122.9,3098.0,118.5946,118.6042,118.4981,118.5174,3098.0
2024-02-29 13:20:00,122.9,122.92,122.85,122.87,2585.0,118.5174,118.5367,118.4692,118.4885,2585.0
2024-02-29 13:25:00,122.88,122.97,122.87,122.89,4800.0,118.4981,118.5849,118.4885,118.5078,4800.0
2024-02-29 13:30:00,122.87,122.88,122.84,122.87,4480.0,118.4885,118.4981,118.4596,118.4885,4480.0
2024-02-29 13:35:00,122.87,122.9,122.85,122.88,3200.0,118.4885,118.5174,118.4692,118.4981,3200.0
2024-02-29 13:40:00,122.87,122.9,122.87,122.9,2964.0,118.4885,118.5174,118.4885,118.5174,2964.0
2024-02-29 13:45:00,122.92,122.93,122.81,122.81,6310.0,118.5367,118.5464,118.4306,118.4306,6310.0
2024-02-29 13:50:00,122.83,122.92,122.76,122.89,9617.0,118.4499,118.5367,118.3824,118.5078,9617.0
2024-02-29 13:55:00,122.89,122.96,122.83,122.84,4255.0,118.5078,118.5753,118.4499,118.4596,4255.0
2024-02-29 14:00:00,122.83,122.84,122.74,122.79,5402.0,118.4499,118.4596,118.3631,118.4114,5402.0
2024-02-29 14:05:00,122.78,122.78,122.64,122.65,4549.0,118.4017,118.4017,118.2667,118.2763,4549.0
2024-02-29 14:10:00,122.64,122.68,122.63,122.66,4192.0,118.2667,118.3053,118.2571,118.286,4192.0
2024-02-29 14:15:00,122.68,122.68,122.62,122.64,5932.0,118.3053,118.3053,118.2474,118.2667,5932.0
2024-02-29 14:20:00,122.62,122.65,122.56,122.56,3474.0,118.2474,118.2763,118.1896,118.1896,3474.0
2024-02-29 14:25:00,122.5,122.51,122.33,122.37,13550.0,118.1317,118.1413,117.9678,118.0063,13550.0
2024-02-29 14:30:00,122.39,122.44,122.33,122.37,9930.0,118.0256,118.0738,117.9678,118.0063,9930.0
2024-02-29 14:35:00,122.37,122.41,122.31,122.31,4915.0,118.0063,118.0449,117.9485,117.9485,4915.0
2024-02-29 14:40:00,122.32,122.35,122.25,122.25,8812.0,117.9581,117.987,117.8906,117.8906,8812.0
2024-02-29 14:45:00,122.29,122.29,122.16,122.21,7133.0,117.9292,117.9292,117.8038,117.852,7133.0
2024-02-29 14:50:00,122.21,122.32,122.19,122.3,21909.0,117.852,117.9581,117.8327,117.9388,21909.0
2024-02-29 14:55:00,122.3,122.48,122.25,122.48,6549.0,117.9388,118.1124,117.8906,118.1124,6549.0
2024-02-29 15:00:00,122.49,122.49,122.38,122.41,4366.0,118.122,118.122,118.016,118.0449,4366.0
2024-02-29 15:05:00,122.43,122.55,122.43,122.53,5387.0,118.0642,118.1799,118.0642,118.1606,5387.0
2024-02-29 15:10:00,122.5,122.52,122.45,122.47,3939.0,118.1317,118.151,118.0835,118.1028,3939.0
2024-02-29 15:15:00,122.49,122.57,122.49,122.56,3362.0,118.122,118.1992,118.122,118.1896,3362.0
2024-02-29 15:20:00,122.57,122.63,122.56,122.59,3531.0,118.1992,118.2571,118.1896,118.2185,3531.0
2024-02-29 15:25:00,122.58,122.65,122.56,122.61,5582.0,118.2088,118.2763,118.1896,118.2378,5582.0
2024-02-29 15:30:00,122.63,122.74,122.63,122.66,4860.0,118.2571,118.3631,118.2571,118.286,4860.0
2024-02-29 15:35:00,122.68,122.75,122.67,122.73,4084.0,118.3053,118.3728,118.2956,118.3535,4084.0
2024-02-29 15:40:00,122.76,122.79,122.71,122.77,4586.0,118.3824,118.4114,118.3342,118.3921,4586.0
2024-02-29 15:45:00,122.78,122.85,122.76,122.82,10072.0,118.4017,118.4692,118.3824,118.4403,10072.0
2024-02-29 15:50:00,122.83,123.07,122.52,122.6,46001.0,118.4499,118.6814,118.151,118.2281,46001.0
2024-02-29 15:55:00,122.64,122.77,122.52,122.54,101373.0,118.2667,118.3921,118.151,118.1703,101373.0
2024-03-01 09:30:00,122.11,122.14,121.38,122.0,22514.0,117.7556,117.7845,117.0516,117.6495,22514.0
2024-03-01 09:35:00,122.1,122.28,121.89,121.96,6633.0,117.746,117.9195,117.5434,117.6109,6633.0
2024-03-01 09:40:00,121.88,122.04,121.79,121.88,7763.0,117.5338,117.6881,117.447,117.5338,7763.0
2024-03-01 09:45:00,122.01,122.09,121.83,121.83,5486.0,117.6592,117.7363,117.4856,117.4856,5486.0
2024-03-01 09:50:00,121.78,121.97,121.61,121.64,10143.0,117.4374,117.6206,117.2734,117.3024,10143.0
2024-03-01 09:55:00,121.64,121.97,121.63,121.93,9156.0,117.3024,117.6206,117.2927,117.582,9156.0
2024-03-01 10:00:00,121.92,122.07,121.87,121.98,8552.0,117.5724,117.717,117.5242,117.6302,8552.0
2024-03-01 10:05:00,122.0,122.18,121.98,122.14,4388.0,117.6495,117.8231,117.6302,117.7845,4388.0
2024-03-01 10:10:00,122.09,122.18,122.07,122.18,5547.0,117.7363,117.8231,117.717,117.8231,5547.0
2024-03-01 10:15:00,122.22,122.31,122.21,122.23,5673.0,117.8617,117.9485,117.852,117.8713,5673.0
2024-03-01 10:20:00,122.26,122.39,122.15,122.15,5071.0,117.9002,118.0256,117.7942,117.7942,5071.0
2024-03-01 10:25:00,122.12,122.32,122.06,122.32,5081.0,117.7652,117.9581,117.7074,117.9581,5081.0
2024-03-01 10:30:00,122.26,122.27,121.92,121.92,4579.0,117.9002,117.9099,117.5724,117.5724,4579.0
2024-03-01 10:35:00,122.0,122.19,121.99,122.08,4032.0,117.6495,117.8327,117.6399,117.7267,4032.0
2024-03-01 10:40:00,122.11,122.17,122.08,122.1,3826.0,117.7556,117.8135,117.7267,117.746,3826.0
2024-03-01 10:45:00,122.08,122.24,122.08,122.24,10452.0,117.7267,117.881,117.7267,117.881,10452.0
2024-03-01 10:50:00,122.24,122.47,122.23,122.38,2371.0,117.881,118.1028,117.8713,118.016,2371.0
2024-03-01 10:55:00,122.39,122.44,122.31,122.31,2722.0,118.0256,118.0738,117.9485,117.9485,2722.0
2024-03-01 11:00:00,122.35,122.5,122.3,122.5,2911.0,117.987,118.1317,117.9388,118.1317,2911.0
2024-03-01 11:05:00,122.51,122.65,122.5,122.51,6945.0,118.1413,118.2763,118.1317,118.1413,6945.0
2024-03-01 11:10:00,122.52,122.52,122.4,122.45,3692.0,118.151,118.151,118.0353,118.0835,3692.0
2024-03-01 11:15:00,122.45,122.55,122.45,122.51,3971.0,118.0835,118.1799,118.0835,118.1413,3971.0
2024-03-01 11:20:00,122.55,122.55,122.32,122.34,6814.0,118.1799,118.1799,117.9581,117.9774,6814.0
2024-03-01 11:25:00,122.3,122.3,122.09,122.09,5102.0,117.9388,117.9388,117.7363,117.7363,5102.0
2024-03-01 11:30:00,122.11,122.13,122.04,122.04,3064.0,117.7556,117.7749,117.6881,117.6881,3064.0
2024-03-01 11:35:00,122.04,122.17,121.9,122.1,3956.0,117.6881,117.8135,117.5531,117.746,3956.0
2024-03-01 11:40:00,122.09,122.19,122.09,122.13,2882.0,117.7363,117.8327,117.7363,117.7749,2882.0
2024-03-01 11:45:00,122.17,122.2,122.11,122.13,2548.0,117.8135,117.8424,117.7556,117.7749,2548.0
2024-03-01 11:50:00,122.13,122.14,122.07,122.08,3275.0,117.7749,117.7845,117.717,117.7267,3275.0
2024-03-01 11:55:00,122.1,122.13,122.05,122.06,3490.0,117.746,117.7749,117.6977,117.7074,3490.0
2024-03-01 12:00:00,122.03,122.12,122.03,122.06,2360.0,117.6785,117.7652,117.6785,117.7074,2360.0
2024-03-01 12:05:00,122.08,122.1,122.03,122.05,2787.0,117.7267,117.746,117.6785,117.6977,2787.0
2024-03-01 12:10:00,122.06,122.11,122.06,122.08,3126.0,117.7074,117.7556,117.7074,117.7267,3126.0
2024-03-01 12:15:00,122.05,122.17,122.05,122.17,2690.0,117.6977,117.8135,117.6977,117.8135,2690.0
2024-03-01 12:20:00,122.17,122.2,122.16,122.2,2345.0,117.8135,117.8424,117.8038,117.8424,2345.0
2024-03-01 12:25:00,122.21,122.27,122.2,122.23,2355.0,117.852,117.9099,117.8424,117.8713,2355.0
2024-03-01 12:30:00,122.25,122.26,122.19,122.22,2390.0,117.8906,117.9002,117.8327,117.8617,2390.0
2024-03-01 12:35:00,122.24,122.27,122.18,122.19,1766.0,117.881,117.9099,117.8231,117.8327,1766.0
2024-03-01 12:40:00,122.19,122.2,122.14,122.16,2021.0,117.8327,117.8424,117.7845,117.8038,2021.0
2024-03-01 12:45:00,122.16,122.16,122.01,122.15,10696.0,117.8038,117.8038,117.6592,117.7942,10696.0
2024-03-01 12:50:00,122.16,122.28,122.16,122.28,7001.0,117.8038,117.9195,117.8038,117.9195,7001.0
2024-03-01 12:55:00,122.28,122.32,122.24,122.26,9911.0,117.9195,117.9581,117.881,117.9002,9911.0
2024-03-01 13:00:00,122.2,122.24,122.16,122.17,3540.0,117.8424,117.881,117.8038,117.8135,3540.0
2024-03-01 13:05:00,122.15,122.15,122.07,122.08,3671.0,117.7942,117.7942,117.717,117.7267,3671.0
2024-03-01 13:10:00,122.12,122.15,122.07,122.09,1702.0,117.7652,117.7942,117.717,117.7363,1702.0
2024-03-01 13:15:00,122.11,122.13,122.07,122.08,2466.0,117.7556,117.7749,117.717,117.7267,2466.0
2024-03-01 13:20:00,122.09,122.11,122.05,122.06,2188.0,117.7363,117.7556,117.6977,117.7074,2188.0
2024-03-01 13:25:00,122.06,122.14,122.05,122.11,2093.0,117.7074,117.7845,117.6977,117.7556,2093.0
2024-03-01 13:30:00,122.12,122.16,122.11,122.12,1125.0,117.7652,117.8038,117.7556,117.7652,1125.0
2024-03-01 13:35:00,122.15,122.15,122.07,122.11,4635.0,117.7942,117.7942,117.717,117.7556,4635.0
2024-03-01 13:40:00,122.09,122.17,122.08,122.12,3700.0,117.7363,117.8135,117.7267,117.7652,3700.0
2024-03-01 13:45:00,122.13,122.15,122.05,122.05,2812.0,117.7749,117.7942,117.6977,117.6977,2812.0
2024-03-01 13:50:00,122.05,122.11,122.01,122.07,3979.0,117.6977,117.7556,117.6592,117.717,3979.0
2024-03-01 13:55:00,122.06,122.19,122.06,122.17,2339.0,117.7074,117.8327,117.7074,117.8135,2339.0
2024-03-01 14:00:00,122.17,122.29,122.16,122.29,4941.0,117.8135,117.9292,117.8038,117.9292,4941.0
2024-03-01 14:05:00,122.31,122.43,122.31,122.4,6331.0,117.9485,118.0642,117.9485,118.0353,6331.0
2024-03-01 14:10:00,122.39,122.51,122.37,122.41,6997.0,118.0256,118.1413,118.0063,118.0449,6997.0
2024-03-01 14:15:00,122.41,122.46,122.37,122.37,3027.0,118.0449,118.0931,118.0063,118.0063,3027.0
2024-03-01 14:20:00,122.34,122.45,122.33,122.45,3342.0,117.9774,118.0835,117.9678,118.0835,3342.0
2024-03-01 14:25:00,122.42,122.47,122.36,122.47,7684.0,118.0545,118.1028,117.9967,118.1028,7684.0
2024-03-01 14:30:00,122.48,122.51,122.43,122.48,2286.0,118.1124,118.1413,118.0642,118.1124,2286.0
2024-03-01 14:35:00,122.47,122.58,122.46,122.51,3031.0,118.1028,118.2088,118.0931,118.1413,3031.0
2024-03-01 14:40:00,122.5,122.59,122.5,122.59,2800.0,118.1317,118.2185,118.1317,118.2185,2800.0
2024-03-01 14:45:00,122.61,122.62,122.51,122.51,3206.0,118.2378,118.2474,118.1413,118.1413,3206.0
2024-03-01 14:50:00,122.53,122.54,122.46,122.48,2928.0,118.1606,118.1703,118.0931,118.1124,2928.0
2024-03-01 14:55:00,122.48,122.53,122.46,122.47,3257.0,118.1124,118.1606,118.0931,118.1028,3257.0
2024-03-01 15:00:00,122.45,122.48,122.36,122.37,3543.0,118.0835,118.1124,117.9967,118.0063,3543.0
2024-03-01 15:05:00,122.37,122.41,122.34,122.4,3939.0,118.0063,118.0449,117.9774,118.0353,3939.0
2024-03-01 15:10:00,122.41,122.42,122.33,122.41,7659.0,118.0449,118.0545,117.9678,118.0449,7659.0
2024-03-01 15:15:00,122.39,122.47,122.37,122.46,5206.0,118.0256,118.1028,118.0063,118.0931,5206.0
2024-03-01 15:20:00,122.49,122.49,122.43,122.44,5882.0,118.122,118.122,118.0642,118.0738,5882.0
2024-03-01 15:25:00,122.45,122.51,122.42,122.5,4845.0,118.0835,118.1413,118.0545,118.1317,4845.0
2024-03-01 15:30:00,122.5,122.52,122.42,122.43,5024.0,118.1317,118.151,118.0545,118.0642,5024.0
2024-03-01 15:35:00,122.45,122.5,122.36,122.36,6938.0,118.0835,118.1317,117.9967,117.9967,6938.0
2024-03-01 15:40:00,122.34,122.35,122.29,122.35,6816.0,117.9774,117.987,117.9292,117.987,6816.0
2024-03-01 15:45:00,122.34,122.42,122.31,122.4,10823.0,117.9774,118.0545,117.9485,118.0353,10823.0
2024-03-01 15:50:00,122.39,122.45,122.35,122.37,20613.0,118.0256,118.0835,117.987,118.0063,20613.0
2024-03-01 15:55:00,122.39,122.4,122.19,122.21,41644.0,118.0256,118.0353,117.8327,117.852,41644.0
2024-03-04 09:30:00,122.95,123.0,122.35,122.45,64916.0,118.5656,118.6139,117.987,118.0835,64916.0
2024-03-04 09:35:00,122.45,122.68,122.32,122.4,11134.0,118.0835,118.3053,117.9581,118.0353,11134.0
2024-03-04 09:40:00,122.46,123.06,122.38,122.99,13274.0,118.0931,118.6717,118.016,118.6042,13274.0
2024-03-04 09:45:00,122.97,123.44,122.97,123.25,48965.0,118.5849,119.0382,118.5849,118.8549,48965.0
2024-03-04 09:50:00,123.19,123.71,123.02,123.66,10260.0,118.7971,119.2985,118.6331,119.2503,10260.0
2024-03-04 09:55:00,123.71,124.01,123.69,123.85,12588.0,119.2985,119.5878,119.2793,119.4336,12588.0
2024-03-04 10:00:00,123.82,124.04,123.81,124.02,20868.0,119.4046,119.6168,119.395,119.5975,20868.0
2024-03-04 10:05:00,124.09,124.27,123.96,124.18,22113.0,119.665,119.8386,119.5396,119.7518,22113.0
2024-03-04 10:10:00,124.18,124.36,124.05,124.06,24724.0,119.7518,119.9254,119.6264,119.6361,24724.0
2024-03-04 10:15:00,124.09,124.1,123.85,123.87,23930.0,119.665,119.6746,119.4336,119.4528,23930.0
2024-03-04 10:20:00,123.86,123.88,123.6,123.81,30739.0,119.4432,119.4625,119.1925,119.395,30739.0
2024-03-04 10:25:00,123.79,123.98,123.75,123.96,20915.0,119.3757,119.5589,119.3371,119.5396,20915.0
2024-03-04 10:30:00,123.93,123.97,123.69,123.7,18953.0,119.5107,119.5493,119.2793,119.2889,18953.0
2024-03-04 10:35:00,123.69,123.73,123.41,123.59,14836.0,119.2793,119.3178,119.0092,119.1828,14836.0
2024-03-04 10:40:00,123.61,123.73,123.61,123.63,14397.0,119.2021,119.3178,119.2021,119.2214,14397.0
2024-03-04 10:45:00,123.67,123.79,123.5,123.54,24093.0,119.26,119.3757,119.096,119.1346,24093.0
2024-03-04 10:50:00,123.51,123.84,123.51,123.81,22039.0,119.1057,119.4239,119.1057,119.395,22039.0
2024-03-04 10:55:00,123.8,123.84,123.62,123.64,12306.0,119.3853,119.4239,119.2118,119.231,12306.0
2024-03-04 11:00:00,123.67,123.86,123.63,123.82,12090.0,119.26,119.4432,119.2214,119.4046,12090.0
2024-03-04 11:05:00,123.81,123.81,123.48,123.6,15764.0,119.395,119.395,119.0767,119.1925,15764.0
2024-03-04 11:10:00,123.59,123.59,123.29,123.36,15869.0,119.1828,119.1828,118.8935,118.961,15869.0
2024-03-04 11:15:00,123.34,123.49,123.13,123.19,19817.0,118.9417,119.0864,118.7392,118.7971,19817.0
2024-03-04 11:20:00,123.16,123.19,123.0,123.08,13819.0,118.7682,118.7971,118.6139,118.691,13819.0
2024-03-04 11:25:00,123.09,123.41,123.09,123.4,26994.0,118.7007,119.0092,118.7007,118.9996,26994.0
2024-03-04 11:30:00,123.39,123.52,123.27,123.37,15552.0,118.99,119.1153,118.8742,118.9707,15552.0
2024-03-04 11:35:00,123.36,123.39,123.23,123.31,7328.0,118.961,118.99,118.8357,118.9128,7328.0
2024-03-04 11:40:00,123.33,123.48,123.26,123.26,14051.0,118.9321,119.0767,118.8646,118.8646,14051.0
2024-03-04 11:45:00,123.26,123.44,123.24,123.35,15159.0,118.8646,119.0382,118.8453,118.9514,15159.0
2024-03-04 11:50:00,123.35,123.42,123.13,123.25,45473.0,118.9514,119.0189,118.7392,118.8549,45473.0
2024-03-04 11:55:00,123.24,123.39,123.24,123.39,9572.0,118.8453,118.99,118.8453,118.99,9572.0
2024-03-04 12:00:00,123.39,123.41,123.28,123.36,10264.0,118.99,119.0092,118.8839,118.961,10264.0
2024-03-04 12:05:00,123.37,123.46,123.32,123.42,12605.0,118.9707,119.0575,118.9225,119.0189,12605.0
2024-03-04 12:10:00,123.44,123.45,123.29,123.34,11030.0,119.0382,119.0478,118.8935,118.9417,11030.0
2024-03-04 12:15:00,123.35,123.43,123.31,123.38,12276.0,118.9514,119.0285,118.9128,118.9803,12276.0
2024-03-04 12:20:00,123.38,123.47,123.37,123.37,16990.0,118.9803,119.0671,118.9707,118.9707,16990.0
2024-03-04 12:25:00,123.39,123.5,123.39,123.49,11525.0,118.99,119.096,118.99,119.0864,11525.0
2024-03-04 12:30:00,123.48,123.6,123.47,123.59,11112.0,119.0767,119.1925,119.0671,119.1828,11112.0
2024-03-04 12:35:00,123.6,123.69,123.52,123.59,18245.0,119.1925,119.2793,119.1153,119.1828,18245.0
2024-03-04 12:40:00,123.6,123.62,123.48,123.5,14919.0,119.1925,119.2118,119.0767,119.096,14919.0
2024-03-04 12:45:00,123.48,123.49,123.32,123.32,9686.0,119.0767,119.0864,118.9225,118.9225,9686.0
2024-03-04 12:50:00,123.32,123.4,123.29,123.3,11632.0,118.9225,118.9996,118.8935,118.9032,11632.0
2024-03-04 12:55:00,123.31,123.4,123.3,123.37,9810.0,118.9128,118.9996,118.9032,118.9707,9810.0
2024-03-04 13:00:00,123.38,123.42,123.29,123.4,8181.0,118.9803,119.0189,118.8935,118.9996,8181.0
2024-03-04 13:05:00,123.41,123.52,123.4,123.4,9161.0,119.0092,119.1153,118.9996,118.9996,9161.0
2024-03-04 13:10:00,123.4,123.46,123.38,123.4,7558.0,118.9996,119.0575,118.9803,118.9996,7558.0
2024-03-04 13:15:00,123.4,123.42,123.34,123.36,9668.0,118.9996,119.0189,118.9417,118.961,9668.0
2024-03-04 13:20:00,123.34,123.44,123.22,123.24,20819.0,118.9417,119.0382,118.826,118.8453,20819.0
2024-03-04 13:25:00,123.26,123.38,123.24,123.35,6291.0,118.8646,118.9803,118.8453,118.9514,6291.0
2024-03-04 13:30:00,123.34,123.34,123.15,123.18,12458.0,118.9417,118.9417,118.7585,118.7874,12458.0
2024-03-04 13:35:00,123.17,123.22,123.13,123.13,7924.0,118.7778,118.826,118.7392,118.7392,7924.0
2024-03-04 13:40:00,123.1,123.11,122.98,123.01,8061.0,118.7103,118.7199,118.5946,118.6235,8061.0
2024-03-04 13:45:00,123.02,123.02,122.74,122.76,10875.0,118.6331,118.6331,118.3631,118.3824,10875.0
2024-03-04 13:50:00,122.76,122.88,122.73,122.88,9680.0,118.3824,118.4981,118.3535,118.4981,9680.0
2024-03-04 13:55:00,122.88,122.99,122.86,122.99,10500.0,118.4981,118.6042,118.4789,118.6042,10500.0
2024-03-04 14:00:00,123.0,123.0,122.82,122.84,7556.0,118.6139,118.6139,118.4403,118.4596,7556.0
2024-03-04 14:05:00,122.83,122.94,122.81,122.9,9277.0,118.4499,118.556,118.4306,118.5174,9277.0
2024-03-04 14:10:00,122.89,122.92,122.84,122.88,8420.0,118.5078,118.5367,118.4596,118.4981,8420.0
2024-03-04 14:15:00,122.87,122.89,122.74,122.74,6800.0,118.4885,118.5078,118.3631,118.3631,6800.0
2024-03-04 14:20:00,122.73,122.73,122.45,122.49,7319.0,118.3535,118.3535,118.0835,118.122,7319.0
2024-03-04 14:25:00,122.49,122.66,122.46,122.64,7929.0,118.122,118.286,118.0931,118.2667,7929.0
2024-03-04 14:30:00,122.64,122.71,122.57,122.69,14588.0,118.2667,118.3342,118.1992,118.3149,14588.0
2024-03-04 14:35:00,122.7,122.9,122.57,122.89,15203.0,118.3246,118.5174,118.1992,118.5078,15203.0
2024-03-04 14:40:00,122.91,122.93,122.77,122.86,22466.0,118.5271,118.5464,118.3921,118.4789,22466.0
2024-03-04 14:45:00,122.94,123.03,122.85,123.03,11412.0,118.556,118.6428,118.4692,118.6428,11412.0
2024-03-04 14:50:00,123.03,123.18,122.99,123.11,17892.0,118.6428,118.7874,118.6042,118.7199,17892.0
2024-03-04 14:55:00,123.12,123.25,123.12,123.2,14837.0,118.7296,118.8549,118.7296,118.8067,14837.0
2024-03-04 15:00:00,123.2,123.25,123.12,123.21,14580.0,118.8067,118.8549,118.7296,118.8164,14580.0
2024-03-04 15:05:00,123.22,123.27,123.13,123.18,18569.0,118.826,118.8742,118.7392,118.7874,18569.0
2024-03-04 15:10:00,123.19,123.22,123.02,123.06,14149.0,118.7971,118.826,118.6331,118.6717,14149.0
2024-03-04 15:15:00,123.06,123.07,122.84,122.85,8758.0,118.6717,118.6814,118.4596,118.4692,8758.0
2024-03-04 15:20:00,122.83,122.95,122.77,122.83,25814.0,118.4499,118.5656,118.3921,118.4499,25814.0
2024-03-04 15:25:00,122.84,122.85,122.63,122.65,11388.0,118.4596,118.4692,118.2571,118.2763,11388.0
2024-03-04 15:30:00,122.65,122.69,122.44,122.49,18264.0,118.2763,118.3149,118.0738,118.122,18264.0
2024-03-04 15:35:00,122.5,122.53,122.35,122.53,16714.0,118.1317,118.1606,117.987,118.1606,16714.0
2024-03-04 15:40:00,122.55,122.73,122.53,122.66,28654.0,118.1799,118.3535,118.1606,118.286,28654.0
2024-03-04 15:45:00,122.63,122.63,122.3,122.46,31353.0,118.2571,118.2571,117.9388,118.0931,31353.0
2024-03-04 15:50:00,122.47,122.74,122.43,122.51,52068.0,118.1028,118.3631,118.0642,118.1413,52068.0
2024-03-04 15:55:00,122.51,122.54,122.31,122.34,108906.0,118.1413,118.1703,117.9485,117.9774,108906.0
2024-03-05 09:30:00,122.5,122.5,122.32,122.43,20752.0,118.1317,118.1317,117.9581,118.0642,20752.0
2024-03-05 09:35:00,122.42,122.42,121.97,121.98,11482.0,118.0545,118.0545,117.6206,117.6302,11482.0
2024-03-05 09:40:00,121.96,121.96,121.35,121.44,12332.0,117.6109,117.6109,117.0227,117.1095,12332.0
2024-03-05 09:45:00,121.41,121.77,121.28,121.51,8070.0,117.0806,117.4277,116.9552,117.177,8070.0
2024-03-05 09:50:00,121.58,121.8,121.4,121.44,7359.0,117.2445,117.4567,117.0709,117.1095,7359.0
2024-03-05 09:55:00,121.43,121.47,121.13,121.19,6411.0,117.0998,117.1384,116.8105,116.8684,6411.0
2024-03-05 10:00:00,121.12,121.26,120.96,121.13,15451.0,116.8009,116.9359,116.6466,116.8105,15451.0
2024-03-05 10:05:00,121.11,121.15,120.82,120.98,13567.0,116.7913,116.8298,116.5116,116.6659,13567.0
2024-03-05 10:10:00,120.94,121.08,120.8,120.86,13592.0,116.6273,116.7623,116.4923,116.5502,13592.0
2024-03-05 10:15:00,120.84,120.89,120.63,120.68,9259.0,116.5309,116.5791,116.3284,116.3766,9259.0
2024-03-05 10:20:00,120.64,120.83,120.62,120.63,7962.0,116.338,116.5212,116.3187,116.3284,7962.0
2024-03-05 10:25:00,120.6,120.8,120.57,120.75,10832.0,116.2994,116.4923,116.2705,116.4441,10832.0
2024-03-05 10:30:00,120.79,121.25,120.77,121.2,8635.0,116.4827,116.9263,116.4634,116.878,8635.0
2024-03-05 10:35:00,121.15,121.16,120.98,121.1,9929.0,116.8298,116.8395,116.6659,116.7816,9929.0
2024-03-05 10:40:00,121.09,121.24,121.08,121.09,6225.0,116.772,116.9166,116.7623,116.772,6225.0
2024-03-05 10:45:00,121.08,121.12,120.92,121.03,5970.0,116.7623,116.8009,116.608,116.7141,5970.0
2024-03-05 10:50:00,121.05,121.14,121.02,121.02,3979.0,116.7334,116.8202,116.7045,116.7045,3979.0
2024-03-05 10:55:00,121.04,121.07,120.97,120.98,2519.0,116.7238,116.7527,116.6563,116.6659,2519.0
2024-03-05 11:00:00,120.93,120.95,120.82,120.82,3041.0,116.6177,116.637,116.5116,116.5116,3041.0
2024-03-05 11:05:00,120.78,120.78,120.52,120.62,7130.0,116.473,116.473,116.2223,116.3187,7130.0
2024-03-05 11:10:00,120.59,120.69,120.55,120.63,3123.0,116.2898,116.3862,116.2512,116.3284,3123.0
2024-03-05 11:15:00,120.62,120.73,120.56,120.62,3487.0,116.3187,116.4248,116.2609,116.3187,3487.0
2024-03-05 11:20:00,120.6,120.8,120.6,120.8,10561.0,116.2994,116.4923,116.2994,116.4923,10561.0
2024-03-05 11:25:00,120.81,120.94,120.81,120.92,8477.0,116.502,116.6273,116.502,116.608,8477.0
2024-03-05 11:30:00,120.91,120.91,120.81,120.87,5530.0,116.5984,116.5984,116.502,116.5598,5530.0
2024-03-05 11:35:00,120.87,120.96,120.85,120.92,5712.0,116.5598,116.6466,116.5405,116.608,5712.0
2024-03-05 11:40:00,120.93,120.95,120.73,120.85,5124.0,116.6177,116.637,116.4248,116.5405,5124.0
2024-03-05 11:45:00,120.94,121.09,120.89,120.97,6221.0,116.6273,116.772,116.5791,116.6563,6221.0
2024-03-05 11:50:00,120.95,120.95,120.85,120.87,9352.0,116.637,116.637,116.5405,116.5598,9352.0
2024-03-05 11:55:00,120.84,120.84,120.67,120.81,11528.0,116.5309,116.5309,116.3669,116.502,11528.0
2024-03-05 12:00:00,120.83,120.88,120.7,120.77,6656.0,116.5212,116.5695,116.3959,116.4634,6656.0
2024-03-05 12:05:00,120.77,120.77,120.54,120.6,9279.0,116.4634,116.4634,116.2416,116.2994,9279.0
2024-03-05 12:10:00,120.58,120.64,120.54,120.64,7342.0,116.2802,116.338,116.2416,116.338,7342.0
2024-03-05 12:15:00,120.7,120.76,120.66,120.72,5148.0,116.3959,116.4537,116.3573,116.4152,5148.0
2024-03-05 12:20:00,120.69,120.84,120.63,120.8,6672.0,116.3862,116.5309,116.3284,116.4923,6672.0
2024-03-05 12:25:00,120.8,120.83,120.7,120.7,3590.0,116.4923,116.5212,116.3959,116.3959,3590.0
2024-03-05 12:30:00,120.7,120.7,120.61,120.62,3530.0,116.3959,116.3959,116.3091,116.3187,3530.0
2024-03-05 12:35:00,120.6,120.63,120.52,120.55,18223.0,116.2994,116.3284,116.2223,116.2512,18223.0
2024-03-05 12:40:00,120.53,120.58,120.45,120.56,7234.0,116.2319,116.2802,116.1548,116.2609,7234.0
2024-03-05 12:45:00,120.58,120.72,120.56,120.72,6455.0,116.2802,116.4152,116.2609,116.4152,6455.0
2024-03-05 12:50:00,120.71,120.72,120.61,120.69,6545.0,116.4055,116.4152,116.3091,116.3862,6545.0
2024-03-05 12:55:00,120.7,120.74,120.6,120.62,6349.0,116.3959,116.4345,116.2994,116.3187,6349.0
2024-03-05 13:00:00,120.62,120.65,120.56,120.6,5706.0,116.3187,116.3477,116.2609,116.2994,5706.0
2024-03-05 13:05:00,120.6,120.74,120.59,120.73,8543.0,116.2994,116.4345,116.2898,116.4248,8543.0
2024-03-05 13:10:00,120.72,120.74,120.69,120.72,5485.0,116.4152,116.4345,116.3862,116.4152,5485.0
2024-03-05 13:15:00,120.74,120.84,120.72,120.76,9493.0,116.4345,116.5309,116.4152,116.4537,9493.0
2024-03-05 13:20:00,120.76,120.83,120.72,120.72,11936.0,116.4537,116.5212,116.4152,116.4152,11936.0
2024-03-05 13:25:00,120.72,120.86,120.72,120.77,5101.0,116.4152,116.5502,116.4152,116.4634,5101.0
2024-03-05 13:30:00,120.79,120.79,120.67,120.67,5357.0,116.4827,116.4827,116.3669,116.3669,5357.0
2024-03-05 13:35:00,120.68,120.72,120.56,120.65,5895.0,116.3766,116.4152,116.2609,116.3477,5895.0
2024-03-05 13:40:00,120.66,120.75,120.61,120.61,3849.0,116.3573,116.4441,116.3091,116.3091,3849.0
2024-03-05 13:45:00,120.63,120.68,120.57,120.57,2861.0,116.3284,116.3766,116.2705,116.2705,2861.0
2024-03-05 13:50:00,120.58,120.59,120.5,120.5,4008.0,116.2802,116.2898,116.203,116.203,4008.0
2024-03-05 13:55:00,120.46,120.54,120.37,120.38,4272.0,116.1644,116.2416,116.0776,116.0873,4272.0
2024-03-05 14:00:00,120.37,120.38,120.28,120.33,4221.0,116.0776,116.0873,115.9909,116.0391,4221.0
2024-03-05 14:05:00,120.28,120.33,120.23,120.33,2676.0,115.9909,116.0391,115.9426,116.0391,2676.0
2024-03-05 14:10:00,120.27,120.34,120.27,120.31,2539.0,115.9812,116.0487,115.9812,116.0198,2539.0
2024-03-05 14:15:00,120.32,120.42,120.31,120.32,5017.0,116.0294,116.1259,116.0198,116.0294,5017.0
2024-03-05 14:20:00,120.31,120.33,120.24,120.25,18766.0,116.0198,116.0391,115.9523,115.9619,18766.0
2024-03-05 14:25:00,120.26,120.31,120.04,120.08,37337.0,115.9716,116.0198,115.7594,115.798,37337.0
2024-03-05 14:30:00,120.09,120.09,119.84,119.89,17753.0,115.8076,115.8076,115.5665,115.6148,17753.0
2024-03-05 14:35:00,119.87,120.02,119.86,119.93,17940.0,115.5955,115.7401,115.5858,115.6533,17940.0
2024-03-05 14:40:00,119.93,120.13,119.93,120.04,17224.0,115.6533,115.8462,115.6533,115.7594,17224.0
2024-03-05 14:45:00,120.03,120.03,119.79,119.81,14850.0,115.7498,115.7498,115.5183,115.5376,14850.0
2024-03-05 14:50:00,119.83,119.93,119.79,119.82,6822.0,115.5569,115.6533,115.5183,115.5473,6822.0
2024-03-05 14:55:00,119.82,119.86,119.73,119.78,12478.0,115.5473,115.5858,115.4605,115.5087,12478.0
2024-03-05 15:00:00,119.78,119.79,119.67,119.79,12853.0,115.5087,115.5183,115.4026,115.5183,12853.0
2024-03-05 15:05:00,119.79,119.85,119.66,119.78,8863.0,115.5183,115.5762,115.393,115.5087,8863.0
2024-03-05 15:10:00,119.77,119.9,119.77,119.79,12966.0,115.499,115.6244,115.499,115.5183,12966.0
2024-03-05 15:15:00,119.8,119.88,119.8,119.86,8211.0,115.528,115.6051,115.528,115.5858,8211.0
2024-03-05 15:20:00,119.87,119.9,119.82,119.88,9196.0,115.5955,115.6244,115.5473,115.6051,9196.0
2024-03-05 15:25:00,119.87,119.95,119.82,119.88,13074.0,115.5955,115.6726,115.5473,115.6051,13074.0
2024-03-05 15:30:00,119.87,120.02,119.79,120.01,12678.0,115.5955,115.7401,115.5183,115.7305,12678.0
2024-03-05 15:35:00,120.02,120.11,120.02,120.03,11434.0,115.7401,115.8269,115.7401,115.7498,11434.0
2024-03-05 15:40:00,120.03,120.04,119.9,120.0,17160.0,115.7498,115.7594,115.6244,115.7208,17160.0
2024-03-05 15:45:00,119.98,120.21,119.96,120.21,13762.0,115.7016,115.9234,115.6823,115.9234,13762.0
2024-03-05 15:50:00,120.22,120.3,120.09,120.23,44926.0,115.933,116.0101,115.8076,115.9426,44926.0
2024-03-05 15:55:00,120.21,120.32,120.18,120.21,74406.0,115.9234,116.0294,115.8944,115.9234,74406.0
2024-03-06 09:30:00,120.12,120.35,119.88,120.2,37646.0,115.8366,116.0584,115.6051,115.9137,37646.0
2024-03-06 09:35:00,120.21,120.21,119.81,120.09,18668.0,115.9234,115.9234,115.5376,115.8076,18668.0
2024-03-06 09:40:00,120.07,120.14,119.79,119.79,16890.0,115.7883,115.8558,115.5183,115.5183,16890.0
2024-03-06 09:45:00,119.82,119.9,119.61,119.73,15718.0,115.5473,115.6244,115.3447,115.4605,15718.0
2024-03-06 09:50:00,119.76,120.09,119.76,120.08,5142.0,115.4894,115.8076,115.4894,115.798,5142.0
2024-03-06 09:55:00,120.13,120.53,120.11,120.48,9744.0,115.8462,116.2319,115.8269,116.1837,9744.0
2024-03-06 10:00:00,120.51,120.79,120.37,120.75,19593.0,116.2127,116.4827,116.0776,116.4441,19593.0
2024-03-06 10:05:00,120.79,120.94,120.74,120.82,10607.0,116.4827,116.6273,116.4345,116.5116,10607.0
2024-03-06 10:10:00,120.82,120.89,120.73,120.81,7973.0,116.5116,116.5791,116.4248,116.502,7973.0
2024-03-06 10:15:00,120.81,120.83,120.67,120.7,12051.0,116.502,116.5212,116.3669,116.3959,12051.0
2024-03-06 10:20:00,120.7,120.78,120.6,120.6,8449.0,116.3959,116.473,116.2994,116.2994,8449.0
2024-03-06 10:25:00,120.63,120.64,120.44,120.57,9100.0,116.3284,116.338,116.1452,116.2705,9100.0
2024-03-06 10:30:00,120.59,120.59,120.32,120.48,13644.0,116.2898,116.2898,116.0294,116.1837,13644.0
2024-03-06 10:35:00,120.49,120.52,120.27,120.32,6894.0,116.1934,116.2223,115.9812,116.0294,6894.0
2024-03-06 10:40:00,120.31,120.47,120.27,120.41,8559.0,116.0198,116.1741,115.9812,116.1162,8559.0
2024-03-06 10:45:00,120.39,120.59,120.38,120.56,6047.0,116.0969,116.2898,116.0873,116.2609,6047.0
2024-03-06 10:50:00,120.56,120.77,120.53,120.69,8013.0,116.2609,116.4634,116.2319,116.3862,8013.0
2024-03-06 10:55:00,120.68,120.7,120.39,120.55,15214.0,116.3766,116.3959,116.0969,116.2512,15214.0
2024-03-06 11:00:00,120.55,120.67,120.53,120.53,7917.0,116.2512,116.3669,116.2319,116.2319,7917.0
2024-03-06 11:05:00,120.51,120.65,120.51,120.55,4159.0,116.2127,116.3477,116.2127,116.2512,4159.0
2024-03-06 11:10:00,120.59,120.68,120.58,120.68,5554.0,116.2898,116.3766,116.2802,116.3766,5554.0
2024-03-06 11:15:00,120.67,120.98,120.67,120.94,7190.0,116.3669,116.6659,116.3669,116.6273,7190.0
2024-03-06 11:20:00,120.97,121.05,120.95,121.05,6113.0,116.6563,116.7334,116.637,116.7334,6113.0
2024-03-06 11:25:00,121.0,121.08,120.95,121.07,10017.0,116.6852,116.7623,116.637,116.7527,10017.0
2024-03-06 11:30:00,121.08,121.16,120.93,120.99,8668.0,116.7623,116.8395,116.6177,116.6755,8668.0
2024-03-06 11:35:00,120.98,121.04,120.94,121.01,11339.0,116.6659,116.7238,116.6273,116.6948,11339.0
2024-03-06 11:40:00,120.99,121.2,120.98,121.03,7016.0,116.6755,116.878,116.6659,116.7141,7016.0
2024-03-06 11:45:00,121.03,121.14,120.99,121.03,5113.0,116.7141,116.8202,116.6755,116.7141,5113.0
2024-03-06 11:50:00,121.06,121.17,121.02,121.02,4143.0,116.743,116.8491,116.7045,116.7045,4143.0
2024-03-06 11:55:00,121.06,121.23,120.99,121.06,16084.0,116.743,116.907,116.6755,116.743,16084.0
2024-03-06 12:00:00,121.09,121.28,121.07,121.28,6961.0,116.772,116.9552,116.7527,116.9552,6961.0
2024-03-06 12:05:00,121.27,121.34,121.17,121.2,5879.0,116.9456,117.0131,116.8491,116.878,5879.0
2024-03-06 12:10:00,121.18,121.28,121.15,121.16,9540.0,116.8588,116.9552,116.8298,116.8395,9540.0
2024-03-06 12:15:00,121.18,121.3,121.18,121.21,8467.0,116.8588,116.9745,116.8588,116.8877,8467.0
2024-03-06 12:20:00,121.2,121.23,121.15,121.22,7659.0,116.878,116.907,116.8298,116.8973,7659.0
2024-03-06 12:25:00,121.19,121.22,121.16,121.19,6925.0,116.8684,116.8973,116.8395,116.8684,6925.0
2024-03-06 12:30:00,121.18,121.27,121.12,121.13,10994.0,116.8588,116.9456,116.8009,116.8105,10994.0
2024-03-06 12:35:00,121.14,121.22,121.13,121.2,9340.0,116.8202,116.8973,116.8105,116.878,9340.0
2024-03-06 12:40:00,121.21,121.36,121.2,121.32,4729.0,116.8877,117.0323,116.878,116.9938,4729.0
2024-03-06 12:45:00,121.36,121.38,121.26,121.26,9415.0,117.0323,117.0516,116.9359,116.9359,9415.0
2024-03-06 12:50:00,121.28,121.29,121.04,121.04,5310.0,116.9552,116.9648,116.7238,116.7238,5310.0
2024-03-06 12:55:00,121.04,121.17,121.0,121.16,7762.0,116.7238,116.8491,116.6852,116.8395,7762.0
2024-03-06 13:00:00,121.16,121.16,121.05,121.06,8579.0,116.8395,116.8395,116.7334,116.743,8579.0
2024-03-06 13:05:00,121.05,121.06,120.94,120.94,5757.0,116.7334,116.743,116.6273,116.6273,5757.0
2024-03-06 13:10:00,120.94,120.95,120.9,120.94,3800.0,116.6273,116.637,116.5887,116.6273,3800.0
2024-03-06 13:15:00,120.91,121.02,120.9,121.02,3478.0,116.5984,116.7045,116.5887,116.7045,3478.0
2024-03-06 13:20:00,121.01,121.06,120.97,121.04,5560.0,116.6948,116.743,116.6563,116.7238,5560.0
2024-03-06 13:25:00,121.03,121.07,120.94,121.06,8730.0,116.7141,116.7527,116.6273,116.743,8730.0
2024-03-06 13:30:00,121.05,121.11,120.7,120.82,11652.0,116.7334,116.7913,116.3959,116.5116,11652.0
2024-03-06 13:35:00,120.82,120.89,120.72,120.89,7477.0,116.5116,116.5791,116.4152,116.5791,7477.0
2024-03-06 13:40:00,120.92,121.0,120.92,120.94,4514.0,116.608,116.6852,116.608,116.6273,4514.0
2024-03-06 13:45:00,120.96,120.96,120.76,120.81,13447.0,116.6466,116.6466,116.4537,116.502,13447.0
2024-03-06 13:50:00,120.78,120.85,120.66,120.79,7242.0,116.473,116.5405,116.3573,116.4827,7242.0
2024-03-06 13:55:00,120.78,120.89,120.77,120.84,7935.0,116.473,116.5791,116.4634,116.5309,7935.0
2024-03-06 14:00:00,120.84,120.84,120.61,120.68,9664.0,116.5309,116.5309,116.3091,116.3766,9664.0
2024-03-06 14:05:00,120.7,120.97,120.7,120.89,6545.0,116.3959,116.6563,116.3959,116.5791,6545.0
2024-03-06 14:10:00,120.9,120.9,120.74,120.75,8920.0,116.5887,116.5887,116.4345,116.4441,8920.0
2024-03-06 14:15:00,120.75,120.79,120.63,120.73,14785.0,116.4441,116.4827,116.3284,116.4248,14785.0
2024-03-06 14:20:00,120.72,120.94,120.71,120.92,7927.0,116.4152,116.6273,116.4055,116.608,7927.0
2024-03-06 14:25:00,120.9,121.05,120.78,121.0,8175.0,116.5887,116.7334,116.473,116.6852,8175.0
2024-03-06 14:30:00,121.02,121.09,120.84,120.9,13816.0,116.7045,116.772,116.5309,116.5887,13816.0
2024-03-06 14:35:00,120.89,120.89,120.7,120.72,7575.0,116.5791,116.5791,116.3959,116.4152,7575.0
2024-03-06 14:40:00,120.66,120.78,120.65,120.72,5400.0,116.3573,116.473,116.3477,116.4152,5400.0
2024-03-06 14:45:00,120.7,120.71,120.52,120.65,8200.0,116.3959,116.4055,116.2223,116.3477,8200.0
2024-03-06 14:50:00,120.68,120.77,120.66,120.69,5427.0,116.3766,116.4634,116.3573,116.3862,5427.0
2024-03-06 14:55:00,120.68,120.86,120.6,120.84,11323.0,116.3766,116.5502,116.2994,116.5309,11323.0
2024-03-06 15:00:00,120.82,120.82,120.59,120.64,4704.0,116.5116,116.5116,116.2898,116.338,4704.0
2024-03-06 15:05:00,120.65,120.7,120.57,120.59,5922.0,116.3477,116.3959,116.2705,116.2898,5922.0
2024-03-06 15:10:00,120.59,120.65,120.45,120.51,7697.0,116.2898,116.3477,116.1548,116.2127,7697.0
2024-03-06 15:15:00,120.5,120.75,120.49,120.62,37070.0,116.203,116.4441,116.1934,116.3187,37070.0
2024-03-06 15:20:00,120.61,120.64,120.54,120.62,7140.0,116.3091,116.338,116.2416,116.3187,7140.0
2024-03-06 15:25:00,120.62,120.72,120.61,120.7,8331.0,116.3187,116.4152,116.3091,116.3959,8331.0
2024-03-06 15:30:00,120.68,120.81,120.68,120.76,9218.0,116.3766,116.502,116.3766,116.4537,9218.0
2024-03-06 15:35:00,120.7,120.84,120.68,120.84,11508.0,116.3959,116.5309,116.3766,116.5309,11508.0
2024-03-06 15:40:00,120.85,120.94,120.84,120.9,26334.0,116.5405,116.6273,116.5309,116.5887,26334.0
2024-03-06 15:45:00,120.88,121.04,120.82,121.0,18669.0,116.5695,116.7238,116.5116,116.6852,18669.0
2024-03-06 15:50:00,120.98,120.98,120.55,120.75,41634.0,116.6659,116.6659,116.2512,116.4441,41634.0
2024-03-06 15:55:00,120.71,120.82,120.61,120.73,86077.0,116.4055,116.5116,116.3091,116.4248,86077.0
2024-03-07 09:30:00,121.53,121.98,121.43,121.63,22245.0,117.1963,117.6302,117.0998,117.2927,22245.0
2024-03-07 09:35:00,121.77,121.98,121.6,121.98,3879.0,117.4277,117.6302,117.2638,117.6302,3879.0
2024-03-07 09:40:00,122.02,122.06,121.53,121.56,10063.0,117.6688,117.7074,117.1963,117.2252,10063.0
2024-03-07 09:45:00,121.61,121.66,121.46,121.47,5318.0,117.2734,117.3216,117.1288,117.1384,5318.0
2024-03-07 09:50:00,121.45,121.51,121.06,121.06,15617.0,117.1191,117.177,116.743,116.743,15617.0
2024-03-07 09:55:00,121.12,121.38,121.02,121.36,12007.0,116.8009,117.0516,116.7045,117.0323,12007.0
2024-03-07 10:00:00,121.37,121.43,121.31,121.36,3403.0,117.042,117.0998,116.9841,117.0323,3403.0
2024-03-07 10:05:00,121.36,121.41,121.12,121.22,17780.0,117.0323,117.0806,116.8009,116.8973,17780.0
2024-03-07 10:10:00,121.25,121.5,121.21,121.45,11811.0,116.9263,117.1674,116.8877,117.1191,11811.0
2024-03-07 10:15:00,121.48,121.54,121.28,121.29,5075.0,117.1481,117.2059,116.9552,116.9648,5075.0
2024-03-07 10:20:00,121.32,121.39,121.2,121.34,8641.0,116.9938,117.0613,116.878,117.0131,8641.0
2024-03-07 10:25:00,121.37,121.41,121.3,121.38,4654.0,117.042,117.0806,116.9745,117.0516,4654.0
2024-03-07 10:30:00,121.35,121.42,121.32,121.41,6257.0,117.0227,117.0902,116.9938,117.0806,6257.0
2024-03-07 10:35:00,121.4,121.57,121.4,121.45,19671.0,117.0709,117.2349,117.0709,117.1191,19671.0
2024-03-07 10:40:00,121.44,121.59,121.37,121.55,6039.0,117.1095,117.2541,117.042,117.2156,6039.0
2024-03-07 10:45:00,121.58,121.61,121.51,121.58,4453.0,117.2445,117.2734,117.177,117.2445,4453.0
2024-03-07 10:50:00,121.57,121.58,121.5,121.5,4410.0,117.2349,117.2445,117.1674,117.1674,4410.0
2024-03-07 10:55:00,121.53,121.55,121.48,121.54,5536.0,117.1963,117.2156,117.1481,117.2059,5536.0
2024-03-07 11:00:00,121.5,121.53,121.43,121.52,4176.0,117.1674,117.1963,117.0998,117.1866,4176.0
2024-03-07 11:05:00,121.5,121.51,121.39,121.41,2887.0,117.1674,117.177,117.0613,117.0806,2887.0
2024-03-07 11:10:00,121.41,121.41,121.28,121.33,10553.0,117.0806,117.0806,116.9552,117.0034,10553.0
2024-03-07 11:15:00,121.31,121.33,121.18,121.23,10230.0,116.9841,117.0034,116.8588,116.907,10230.0
2024-03-07 11:20:00,121.23,121.24,121.19,121.21,7907.0,116.907,116.9166,116.8684,116.8877,7907.0
2024-03-07 11:25:00,121.22,121.22,120.99,120.99,11167.0,116.8973,116.8973,116.6755,116.6755,11167.0
2024-03-07 11:30:00,120.94,120.94,120.68,120.74,7277.0,116.6273,116.6273,116.3766,116.4345,7277.0
2024-03-07 11:35:00,120.75,120.94,120.75,120.94,10242.0,116.4441,116.6273,116.4441,116.6273,10242.0
2024-03-07 11:40:00,120.92,120.93,120.42,120.51,23608.0,116.608,116.6177,116.1259,116.2127,23608.0
2024-03-07 11:45:00,120.57,120.72,120.44,120.45,21467.0,116.2705,116.4152,116.1452,116.1548,21467.0
2024-03-07 11:50:00,120.47,120.66,120.42,120.61,43025.0,116.1741,116.3573,116.1259,116.3091,43025.0
2024-03-07 11:55:00,120.59,120.65,120.56,120.63,10346.0,116.2898,116.3477,116.2609,116.3284,10346.0
2024-03-07 12:00:00,120.65,120.65,120.52,120.52,7168.0,116.3477,116.3477,116.2223,116.2223,7168.0
2024-03-07 12:05:00,120.52,120.54,120.32,120.32,4545.0,116.2223,116.2416,116.0294,116.0294,4545.0
2024-03-07 12:10:00,120.33,120.34,120.23,120.24,4599.0,116.0391,116.0487,115.9426,115.9523,4599.0
2024-03-07 12:15:00,120.21,120.26,120.15,120.2,4712.0,115.9234,115.9716,115.8655,115.9137,4712.0
2024-03-07 12:20:00,120.24,120.29,120.12,120.27,20230.0,115.9523,116.0005,115.8366,115.9812,20230.0
2024-03-07 12:25:00,120.3,120.68,120.3,120.44,33885.0,116.0101,116.3766,116.0101,116.1452,33885.0
2024-03-07 12:30:00,120.42,120.75,120.39,120.6,31197.0,116.1259,116.4441,116.0969,116.2994,31197.0
2024-03-07 12:35:00,120.59,120.75,120.55,120.63,14610.0,116.2898,116.4441,116.2512,116.3284,14610.0
2024-03-07 12:40:00,120.64,120.68,120.38,120.59,15760.0,116.338,116.3766,116.0873,116.2898,15760.0
2024-03-07 12:45:00,120.57,120.74,120.57,120.72,23152.0,116.2705,116.4345,116.2705,116.4152,23152.0
2024-03-07 12:50:00,120.71,120.73,120.61,120.62,8850.0,116.4055,116.4248,116.3091,116.3187,8850.0
2024-03-07 12:55:00,120.65,120.75,120.62,120.72,7543.0,116.3477,116.4441,116.3187,116.4152,7543.0
2024-03-07 13:00:00,120.73,120.77,120.7,120.73,7119.0,116.4248,116.4634,116.3959,116.4248,7119.0
2024-03-07 13:05:00,120.75,120.75,120.6,120.7,33683.0,116.4441,116.4441,116.2994,116.3959,33683.0
2024-03-07 13:10:00,120.69,120.74,120.55,120.61,7126.0,116.3862,116.4345,116.2512,116.3091,7126.0
2024-03-07 13:15:00,120.61,120.71,120.61,120.68,5023.0,116.3091,116.4055,116.3091,116.3766,5023.0
2024-03-07 13:20:00,120.69,120.96,120.68,120.95,147137.0,116.3862,116.6466,116.3766,116.637,147137.0
2024-03-07 13:25:00,120.96,121.0,120.81,120.9,22735.0,116.6466,116.6852,116.502,116.5887,22735.0
2024-03-07 13:30:00,120.92,121.04,120.76,121.03,11668.0,116.608,116.7238,116.4537,116.7141,11668.0
2024-03-07 13:35:00,121.04,121.07,120.94,121.02,5439.0,116.7238,116.7527,116.6273,116.7045,5439.0
2024-03-07 13:40:00,121.04,121.11,120.99,121.11,23993.0,116.7238,116.7913,116.6755,116.7913,23993.0
2024-03-07 13:45:00,121.13,121.21,121.06,121.06,6663.0,116.8105,116.8877,116.743,116.743,6663.0
2024-03-07 13:50:00,121.06,121.1,120.99,121.07,7133.0,116.743,116.7816,116.6755,116.7527,7133.0
2024-03-07 13:55:00,121.05,121.14,121.03,121.03,8788.0,116.7334,116.8202,116.7141,116.7141,8788.0
2024-03-07 14:00:00,121.06,121.15,120.99,121.15,5613.0,116.743,116.8298,116.6755,116.8298,5613.0
2024-03-07 14:05:00,121.18,121.21,121.07,121.17,8633.0,116.8588,116.8877,116.7527,116.8491,8633.0
2024-03-07 14:10:00,121.18,121.21,121.15,121.2,5211.0,116.8588,116.8877,116.8298,116.878,5211.0
2024-03-07 14:15:00,121.21,121.22,121.03,121.12,4698.0,116.8877,116.8973,116.7141,116.8009,4698.0
2024-03-07 14:20:00,121.1,121.1,120.89,121.0,6990.0,116.7816,116.7816,116.5791,116.6852,6990.0
2024-03-07 14:25:00,120.99,121.05,120.99,121.04,13304.0,116.6755,116.7334,116.6755,116.7238,13304.0
2024-03-07 14:30:00,121.02,121.19,121.01,121.19,5338.0,116.7045,116.8684,116.6948,116.8684,5338.0
2024-03-07 14:35:00,121.21,121.29,121.19,121.23,10220.0,116.8877,116.9648,116.8684,116.907,10220.0
2024-03-07 14:40:00,121.28,121.36,121.18,121.23,10735.0,116.9552,117.0323,116.8588,116.907,10735.0
2024-03-07 14:45:00,121.25,121.27,121.15,121.23,5617.0,116.9263,116.9456,116.8298,116.907,5617.0
2024-03-07 14:50:00,121.2,121.25,121.2,121.24,2369.0,116.878,116.9263,116.878,116.9166,2369.0
2024-03-07 14:55:00,121.26,121.3,121.12,121.12,5817.0,116.9359,116.9745,116.8009,116.8009,5817.0
2024-03-07 15:00:00,121.1,121.25,121.01,121.25,9771.0,116.7816,116.9263,116.6948,116.9263,9771.0
2024-03-07 15:05:00,121.28,121.29,121.16,121.17,9044.0,116.9552,116.9648,116.8395,116.8491,9044.0
2024-03-07 15:10:00,121.16,121.24,121.14,121.24,6662.0,116.8395,116.9166,116.8202,116.9166,6662.0
2024-03-07 15:15:00,121.23,121.25,121.14,121.15,5494.0,116.907,116.9263,116.8202,116.8298,5494.0
2024-03-07 15:20:00,121.14,121.19,121.11,121.16,8711.0,116.8202,116.8684,116.7913,116.8395,8711.0
2024-03-07 15:25:00,121.16,121.23,121.16,121.16,6940.0,116.8395,116.907,116.8395,116.8395,6940.0
2024-03-07 15:30:00,121.13,121.24,121.13,121.23,6844.0,116.8105,116.9166,116.8105,116.907,6844.0
2024-03-07 15:35:00,121.23,121.29,121.21,121.29,9229.0,116.907,116.9648,116.8877,116.9648,9229.0
2024-03-07 15:40:00,121.3,121.35,121.26,121.33,10246.0,116.9745,117.0227,116.9359,117.0034,10246.0
2024-03-07 15:45:00,121.33,121.33,121.17,121.2,14920.0,117.0034,117.0034,116.8491,116.878,14920.0
2024-03-07 15:50:00,121.22,121.26,121.09,121.25,31043.0,116.8973,116.9359,116.772,116.9263,31043.0
2024-03-07 15:55:00,121.33,121.35,120.94,121.11,120549.0,117.0034,117.0227,116.6273,116.7913,120549.0
2024-03-08 09:30:00,120.84,121.14,120.47,120.78,45741.0,116.5309,116.8202,116.1741,116.473,45741.0
2024-03-08 09:35:00,120.71,120.75,120.26,120.57,5467.0,116.4055,116.4441,115.9716,116.2705,5467.0
2024-03-08 09:40:00,120.73,121.07,120.42,120.83,9713.0,116.4248,116.7527,116.1259,116.5212,9713.0
2024-03-08 09:45:00,120.86,121.09,120.85,120.96,10024.0,116.5502,116.772,116.5405,116.6466,10024.0
2024-03-08 09:50:00,120.97,121.04,120.85,120.97,5489.0,116.6563,116.7238,116.5405,116.6563,5489.0
2024-03-08 09:55:00,120.99,121.23,120.92,121.23,9584.0,116.6755,116.907,116.608,116.907,9584.0
2024-03-08 10:00:00,121.2,121.2,120.94,120.95,4475.0,116.878,116.878,116.6273,116.637,4475.0
2024-03-08 10:05:00,120.95,120.97,120.64,120.69,4921.0,116.637,116.6563,116.338,116.3862,4921.0
2024-03-08 10:10:00,120.66,120.79,120.66,120.69,3101.0,116.3573,116.4827,116.3573,116.3862,3101.0
2024-03-08 10:15:00,120.72,120.78,120.67,120.74,3223.0,116.4152,116.473,116.3669,116.4345,3223.0
2024-03-08 10:20:00,120.75,120.77,120.59,120.64,3896.0,116.4441,116.4634,116.2898,116.338,3896.0
2024-03-08 10:25:00,120.64,120.7,120.43,120.44,6158.0,116.338,116.3959,116.1355,116.1452,6158.0
2024-03-08 10:30:00,120.43,120.53,120.33,120.39,5731.0,116.1355,116.2319,116.0391,116.0969,5731.0
2024-03-08 10:35:00,120.44,120.47,120.25,120.47,4427.0,116.1452,116.1741,115.9619,116.1741,4427.0
2024-03-08 10:40:00,120.47,120.47,120.34,120.41,4412.0,116.1741,116.1741,116.0487,116.1162,4412.0
2024-03-08 10:45:00,120.37,120.63,120.33,120.63,4631.0,116.0776,116.3284,116.0391,116.3284,4631.0
2024-03-08 10:50:00,120.64,121.03,120.62,121.03,4458.0,116.338,116.7141,116.3187,116.7141,4458.0
2024-03-08 10:55:00,121.02,121.04,120.85,120.92,6594.0,116.7045,116.7238,116.5405,116.608,6594.0
2024-03-08 11:00:00,121.02,121.17,120.96,121.17,4064.0,116.7045,116.8491,116.6466,116.8491,4064.0
2024-03-08 11:05:00,121.17,121.18,120.92,121.18,8734.0,116.8491,116.8588,116.608,116.8588,8734.0
2024-03-08 11:10:00,121.18,121.33,121.12,121.14,6283.0,116.8588,117.0034,116.8009,116.8202,6283.0
2024-03-08 11:15:00,121.14,121.51,121.13,121.51,7976.0,116.8202,117.177,116.8105,117.177,7976.0
2024-03-08 11:20:00,121.48,121.66,121.4,121.49,12083.0,117.1481,117.3216,117.0709,117.1577,12083.0
2024-03-08 11:25:00,121.55,121.62,121.44,121.59,4431.0,117.2156,117.2831,117.1095,117.2541,4431.0
2024-03-08 11:30:00,121.57,121.89,121.57,121.61,9627.0,117.2349,117.5434,117.2349,117.2734,9627.0
2024-03-08 11:35:00,121.64,121.75,121.45,121.5,3877.0,117.3024,117.4084,117.1191,117.1674,3877.0
2024-03-08 11:40:00,121.48,121.5,121.24,121.26,4712.0,117.1481,117.1674,116.9166,116.9359,4712.0
2024-03-08 11:45:00,121.26,121.45,121.24,121.38,8738.0,116.9359,117.1191,116.9166,117.0516,8738.0
2024-03-08 11:50:00,121.51,121.73,121.5,121.73,4602.0,117.177,117.3891,117.1674,117.3891,4602.0
2024-03-08 11:55:00,121.73,121.77,121.48,121.58,4996.0,117.3891,117.4277,117.1481,117.2445,4996.0
2024-03-08 12:00:00,121.51,121.7,121.5,121.56,2917.0,117.177,117.3602,117.1674,117.2252,2917.0
2024-03-08 12:05:00,121.58,121.63,121.42,121.43,3704.0,117.2445,117.2927,117.0902,117.0998,3704.0
2024-03-08 12:10:00,121.39,121.43,121.29,121.38,10123.0,117.0613,117.0998,116.9648,117.0516,10123.0
2024-03-08 12:15:00,121.32,121.41,121.26,121.4,3785.0,116.9938,117.0806,116.9359,117.0709,3785.0
2024-03-08 12:20:00,121.46,121.48,121.41,121.46,4312.0,117.1288,117.1481,117.0806,117.1288,4312.0
2024-03-08 12:25:00,121.47,121.48,121.34,121.4,6473.0,117.1384,117.1481,117.0131,117.0709,6473.0
2024-03-08 12:30:00,121.38,121.45,121.31,121.42,5268.0,117.0516,117.1191,116.9841,117.0902,5268.0
2024-03-08 12:35:00,121.39,121.43,121.33,121.43,2552.0,117.0613,117.0998,117.0034,117.0998,2552.0
2024-03-08 12:40:00,121.43,121.43,121.27,121.33,4261.0,117.0998,117.0998,116.9456,117.0034,4261.0
2024-03-08 12:45:00,121.26,121.26,121.18,121.23,6890.0,116.9359,116.9359,116.8588,116.907,6890.0
2024-03-08 12:50:00,121.25,121.28,120.98,120.98,3593.0,116.9263,116.9552,116.6659,116.6659,3593.0
2024-03-08 12:55:00,120.94,121.13,120.94,121.1,4356.0,116.6273,116.8105,116.6273,116.7816,4356.0
2024-03-08 13:00:00,121.07,121.08,120.91,120.99,4329.0,116.7527,116.7623,116.5984,116.6755,4329.0
2024-03-08 13:05:00,120.98,121.07,120.94,121.04,4448.0,116.6659,116.7527,116.6273,116.7238,4448.0
2024-03-08 13:10:00,121.04,121.07,121.0,121.01,4281.0,116.7238,116.7527,116.6852,116.6948,4281.0
2024-03-08 13:15:00,121.03,121.08,121.0,121.02,5641.0,116.7141,116.7623,116.6852,116.7045,5641.0
2024-03-08 13:20:00,121.02,121.13,120.91,121.08,14688.0,116.7045,116.8105,116.5984,116.7623,14688.0
2024-03-08 13:25:00,121.05,121.06,120.9,120.93,6304.0,116.7334,116.743,116.5887,116.6177,6304.0
2024-03-08 13:30:00,120.93,121.08,120.87,121.02,4380.0,116.6177,116.7623,116.5598,116.7045,4380.0
2024-03-08 13:35:00,121.0,121.1,120.93,120.94,8546.0,116.6852,116.7816,116.6177,116.6273,8546.0
2024-03-08 13:40:00,120.93,120.93,120.8,120.84,3731.0,116.6177,116.6177,116.4923,116.5309,3731.0
2024-03-08 13:45:00,120.83,120.85,120.74,120.76,3100.0,116.5212,116.5405,116.4345,116.4537,3100.0
2024-03-08 13:50:00,120.79,120.84,120.71,120.73,6224.0,116.4827,116.5309,116.4055,116.4248,6224.0
2024-03-08 13:55:00,120.72,120.79,120.71,120.77,2950.0,116.4152,116.4827,116.4055,116.4634,2950.0
2024-03-08 14:00:00,120.76,120.9,120.75,120.89,6149.0,116.4537,116.5887,116.4441,116.5791,6149.0
2024-03-08 14:05:00,120.9,120.96,120.85,120.94,5065.0,116.5887,116.6466,116.5405,116.6273,5065.0
2024-03-08 14:10:00,120.94,120.95,120.89,120.95,4517.0,116.6273,116.637,116.5791,116.637,4517.0
2024-03-08 14:15:00,120.98,121.03,120.91,121.03,3372.0,116.6659,116.7141,116.5984,116.7141,3372.0
2024-03-08 14:20:00,121.03,121.13,121.01,121.03,3824.0,116.7141,116.8105,116.6948,116.7141,3824.0
2024-03-08 14:25:00,120.97,121.0,120.89,120.98,4621.0,116.6563,116.6852,116.5791,116.6659,4621.0
2024-03-08 14:30:00,121.0,121.07,120.97,120.98,5036.0,116.6852,116.7527,116.6563,116.6659,5036.0
2024-03-08 14:35:00,120.96,120.99,120.85,120.85,3702.0,116.6466,116.6755,116.5405,116.5405,3702.0
2024-03-08 14:40:00,120.87,120.92,120.84,120.89,2535.0,116.5598,116.608,116.5309,116.5791,2535.0
2024-03-08 14:45:00,120.91,120.99,120.9,120.99,3658.0,116.5984,116.6755,116.5887,116.6755,3658.0
2024-03-08 14:50:00,121.0,121.15,121.0,121.1,6335.0,116.6852,116.8298,116.6852,116.7816,6335.0
2024-03-08 14:55:00,121.13,121.13,121.02,121.02,3369.0,116.8105,116.8105,116.7045,116.7045,3369.0
2024-03-08 15:00:00,121.03,121.04,120.97,120.97,3457.0,116.7141,116.7238,116.6563,116.6563,3457.0
2024-03-08 15:05:00,120.97,120.97,120.87,120.88,5158.0,116.6563,116.6563,116.5598,116.5695,5158.0
2024-03-08 15:10:00,120.87,120.9,120.77,120.8,4491.0,116.5598,116.5887,116.4634,116.4923,4491.0
2024-03-08 15:15:00,120.8,120.89,120.77,120.89,3798.0,116.4923,116.5791,116.4634,116.5791,3798.0
2024-03-08 15:20:00,120.85,120.93,120.82,120.84,11731.0,116.5405,116.6177,116.5116,116.5309,11731.0
2024-03-08 15:25:00,120.82,120.87,120.76,120.78,3427.0,116.5116,116.5598,116.4537,116.473,3427.0
2024-03-08 15:30:00,120.7,120.86,120.68,120.83,6835.0,116.3959,116.5502,116.3766,116.5212,6835.0
2024-03-08 15:35:00,120.83,120.83,120.67,120.67,5511.0,116.5212,116.5212,116.3669,116.3669,5511.0
2024-03-08 15:40:00,120.69,120.73,120.67,120.67,5050.0,116.3862,116.4248,116.3669,116.3669,5050.0
2024-03-08 15:45:00,120.68,120.81,120.67,120.81,9442.0,116.3766,116.502,116.3669,116.502,9442.0
2024-03-08 15:50:00,120.83,120.98,120.78,120.87,20686.0,116.5212,116.6659,116.473,116.5598,20686.0
2024-03-08 15:55:00,120.89,120.89,120.76,120.81,68872.0,116.5791,116.5791,116.4537,116.502,68872.0
2024-03-11 09:30:00,121.24,121.69,121.0,121.59,31940.0,116.9166,117.3506,116.6852,117.2541,31940.0
2024-03-11 09:35:00,121.66,121.66,120.76,120.76,5599.0,117.3216,117.3216,116.4537,116.4537,5599.0
2024-03-11 09:40:00,120.56,120.82,120.49,120.61,3829.0,116.2609,116.5116,116.1934,116.3091,3829.0
2024-03-11 09:45:00,120.5,120.8,120.48,120.63,16446.0,116.203,116.4923,116.1837,116.3284,16446.0
2024-03-11 09:50:00,120.65,120.66,120.44,120.54,7127.0,116.3477,116.3573,116.1452,116.2416,7127.0
2024-03-11 09:55:00,120.53,120.53,120.29,120.46,6656.0,116.2319,116.2319,116.0005,116.1644,6656.0
2024-03-11 10:00:00,120.48,120.65,120.46,120.59,9774.0,116.1837,116.3477,116.1644,116.2898,9774.0
2024-03-11 10:05:00,120.61,120.7,120.56,120.67,3930.0,116.3091,116.3959,116.2609,116.3669,3930.0
2024-03-11 10:10:00,120.68,120.81,120.62,120.66,5363.0,116.3766,116.502,116.3187,116.3573,5363.0
2024-03-11 10:15:00,120.66,120.7,120.43,120.7,63335.0,116.3573,116.3959,116.1355,116.3959,63335.0
2024-03-11 10:20:00,120.71,120.72,120.56,120.56,3120.0,116.4055,116.4152,116.2609,116.2609,3120.0
2024-03-11 10:25:00,120.55,120.58,120.4,120.42,8065.0,116.2512,116.2802,116.1066,116.1259,8065.0
2024-03-11 10:30:00,120.48,120.56,120.38,120.41,4648.0,116.1837,116.2609,116.0873,116.1162,4648.0
2024-03-11 10:35:00,120.4,120.44,120.19,120.19,5403.0,116.1066,116.1452,115.9041,115.9041,5403.0
2024-03-11 10:40:00,120.22,120.24,120.16,120.21,2441.0,115.933,115.9523,115.8751,115.9234,2441.0
2024-03-11 10:45:00,120.19,120.25,120.08,120.22,3722.0,115.9041,115.9619,115.798,115.933,3722.0
2024-03-11 10:50:00,120.21,120.22,120.1,120.1,5577.0,115.9234,115.933,115.8173,115.8173,5577.0
2024-03-11 10:55:00,120.13,120.29,120.07,120.29,6952.0,115.8462,116.0005,115.7883,116.0005,6952.0
2024-03-11 11:00:00,120.3,120.34,120.19,120.19,4452.0,116.0101,116.0487,115.9041,115.9041,4452.0
2024-03-11 11:05:00,120.2,120.27,120.2,120.26,3500.0,115.9137,115.9812,115.9137,115.9716,3500.0
2024-03-11 11:10:00,120.21,120.22,119.96,119.97,7871.0,115.9234,115.933,115.6823,115.6919,7871.0
2024-03-11 11:15:00,119.98,120.06,119.84,119.9,5040.0,115.7016,115.7787,115.5665,115.6244,5040.0
2024-03-11 11:20:00,119.89,120.05,119.89,119.97,3731.0,115.6148,115.7691,115.6148,115.6919,3731.0
2024-03-11 11:25:00,119.99,120.12,119.96,120.05,4107.0,115.7112,115.8366,115.6823,115.7691,4107.0
2024-03-11 11:30:00,120.05,120.1,120.0,120.02,2782.0,115.7691,115.8173,115.7208,115.7401,2782.0
2024-03-11 11:35:00,120.02,120.11,119.98,119.98,1800.0,115.7401,115.8269,115.7016,115.7016,1800.0
2024-03-11 11:40:00,119.97,120.09,119.97,120.07,5451.0,115.6919,115.8076,115.6919,115.7883,5451.0
2024-03-11 11:45:00,120.09,120.16,120.03,120.15,4358.0,115.8076,115.8751,115.7498,115.8655,4358.0
2024-03-11 11:50:00,120.17,120.41,120.16,120.41,5880.0,115.8848,116.1162,115.8751,116.1162,5880.0
2024-03-11 11:55:00,120.38,120.51,120.38,120.45,2158.0,116.0873,116.2127,116.0873,116.1548,2158.0
2024-03-11 12:00:00,120.43,120.44,120.35,120.39,2500.0,116.1355,116.1452,116.0584,116.0969,2500.0
2024-03-11 12:05:00,120.36,120.51,120.34,120.5,2764.0,116.068,116.2127,116.0487,116.203,2764.0
2024-03-11 12:10:00,120.49,120.67,120.45,120.67,8159.0,116.1934,116.3669,116.1548,116.3669,8159.0
2024-03-11 12:15:00,120.69,120.84,120.68,120.79,6502.0,116.3862,116.5309,116.3766,116.4827,6502.0
2024-03-11 12:20:00,120.78,120.91,120.75,120.87,4146.0,116.473,116.5984,116.4441,116.5598,4146.0
2024-03-11 12:25:00,120.89,120.98,120.87,120.93,9861.0,116.5791,116.6659,116.5598,116.6177,9861.0
2024-03-11 12:30:00,120.95,121.03,120.88,121.02,3317.0,116.637,116.7141,116.5695,116.7045,3317.0
2024-03-11 12:35:00,121.01,121.02,120.95,120.96,4107.0,116.6948,116.7045,116.637,116.6466,4107.0
2024-03-11 12:40:00,120.98,121.09,120.95,121.01,4439.0,116.6659,116.772,116.637,116.6948,4439.0
2024-03-11 12:45:00,121.05,121.05,120.99,121.0,2244.0,116.7334,116.7334,116.6755,116.6852,2244.0
2024-03-11 12:50:00,120.96,121.02,120.95,121.01,4073.0,116.6466,116.7045,116.637,116.6948,4073.0
2024-03-11 12:55:00,121.02,121.06,121.0,121.02,3839.0,116.7045,116.743,116.6852,116.7045,3839.0
2024-03-11 13:00:00,121.05,121.08,121.0,121.08,5949.0,116.7334,116.7623,116.6852,116.7623,5949.0
2024-03-11 13:05:00,121.14,121.16,121.03,121.15,4116.0,116.8202,116.8395,116.7141,116.8298,4116.0
2024-03-11 13:10:00,121.15,121.17,121.02,121.11,6238.0,116.8298,116.8491,116.7045,116.7913,6238.0
2024-03-11 13:15:00,121.11,121.21,121.11,121.18,2931.0,116.7913,116.8877,116.7913,116.8588,2931.0
2024-03-11 13:20:00,121.23,121.33,121.2,121.28,5362.0,116.907,117.0034,116.878,116.9552,5362.0
2024-03-11 13:25:00,121.29,121.29,121.24,121.25,2950.0,116.9648,116.9648,116.9166,116.9263,2950.0
2024-03-11 13:30:00,121.25,121.33,121.1,121.11,4020.0,116.9263,117.0034,116.7816,116.7913,4020.0
2024-03-11 13:35:00,121.1,121.14,121.05,121.08,9278.0,116.7816,116.8202,116.7334,116.7623,9278.0
2024-03-11 13:40:00,121.09,121.1,121.01,121.02,6328.0,116.772,116.7816,116.6948,116.7045,6328.0
2024-03-11 13:45:00,121.03,121.18,121.03,121.18,4044.0,116.7141,116.8588,116.7141,116.8588,4044.0
2024-03-11 13:50:00,121.18,121.26,121.16,121.26,2980.0,116.8588,116.9359,116.8395,116.9359,2980.0
2024-03-11 13:55:00,121.26,121.35,121.26,121.31,3000.0,116.9359,117.0227,116.9359,116.9841,3000.0
2024-03-11 14:00:00,121.3,121.3,121.19,121.19,2473.0,116.9745,116.9745,116.8684,116.8684,2473.0
2024-03-11 14:05:00,121.22,121.32,121.18,121.32,3143.0,116.8973,116.9938,116.8588,116.9938,3143.0
2024-03-11 14:10:00,121.32,121.33,121.24,121.27,5840.0,116.9938,117.0034,116.9166,116.9456,5840.0
2024-03-11 14:15:00,121.31,121.32,121.24,121.25,3693.0,116.9841,116.9938,116.9166,116.9263,3693.0
2024-03-11 14:20:00,121.25,121.33,121.24,121.33,4778.0,116.9263,117.0034,116.9166,117.0034,4778.0
2024-03-11 14:25:00,121.32,121.48,121.31,121.48,2072.0,116.9938,117.1481,116.9841,117.1481,2072.0
2024-03-11 14:30:00,121.52,121.6,121.49,121.51,3457.0,117.1866,117.2638,117.1577,117.177,3457.0
2024-03-11 14:35:00,121.54,121.62,121.54,121.55,4246.0,117.2059,117.2831,117.2059,117.2156,4246.0
2024-03-11 14:40:00,121.56,121.59,121.53,121.58,3285.0,117.2252,117.2541,117.1963,117.2445,3285.0
2024-03-11 14:45:00,121.59,121.6,121.53,121.56,4446.0,117.2541,117.2638,117.1963,117.2252,4446.0
2024-03-11 14:50:00,121.62,121.62,121.49,121.51,4000.0,117.2831,117.2831,117.1577,117.177,4000.0
2024-03-11 14:55:00,121.5,121.53,121.4,121.51,6936.0,117.1674,117.1963,117.0709,117.177,6936.0
2024-03-11 15:00:00,121.53,121.66,121.51,121.64,3510.0,117.1963,117.3216,117.177,117.3024,3510.0
2024-03-11 15:05:00,121.65,121.67,121.64,121.65,2257.0,117.312,117.3313,117.3024,117.312,2257.0
2024-03-11 15:10:00,121.65,121.66,121.53,121.55,2251.0,117.312,117.3216,117.1963,117.2156,2251.0
2024-03-11 15:15:00,121.55,121.62,121.54,121.58,4627.0,117.2156,117.2831,117.2059,117.2445,4627.0
2024-03-11 15:20:00,121.62,121.7,121.62,121.63,4592.0,117.2831,117.3602,117.2831,117.2927,4592.0
2024-03-11 15:25:00,121.66,121.69,121.58,121.58,6188.0,117.3216,117.3506,117.2445,117.2445,6188.0
2024-03-11 15:30:00,121.56,121.64,121.55,121.62,6353.0,117.2252,117.3024,117.2156,117.2831,6353.0
2024-03-11 15:35:00,121.66,121.73,121.65,121.73,4476.0,117.3216,117.3891,117.312,117.3891,4476.0
2024-03-11 15:40:00,121.76,121.78,121.65,121.67,9664.0,117.4181,117.4374,117.312,117.3313,9664.0
2024-03-11 15:45:00,121.66,121.67,121.53,121.58,14456.0,117.3216,117.3313,117.1963,117.2445,14456.0
2024-03-11 15:50:00,121.56,121.64,121.38,121.46,39244.0,117.2252,117.3024,117.0516,117.1288,39244.0
2024-03-11 15:55:00,121.41,121.68,121.33,121.65,77314.0,117.0806,117.3409,117.0034,117.312,77314.0
2024-03-12 09:30:00,121.16,121.57,120.98,121.29,21024.0,116.8395,117.2349,116.6659,116.9648,21024.0
2024-03-12 09:35:00,121.23,121.3,121.07,121.17,10731.0,116.907,116.9745,116.7527,116.8491,10731.0
2024-03-12 09:40:00,121.12,121.42,121.12,121.38,4390.0,116.8009,117.0902,116.8009,117.0516,4390.0
2024-03-12 09:45:00,121.43,121.55,121.35,121.48,6977.0,117.0998,117.2156,117.0227,117.1481,6977.0
2024-03-12 09:50:00,121.49,121.58,121.27,121.27,4576.0,117.1577,117.2445,116.9456,116.9456,4576.0
2024-03-12 09:55:00,121.28,121.5,121.26,121.48,6320.0,116.9552,117.1674,116.9359,117.1481,6320.0
2024-03-12 10:00:00,121.51,121.59,121.44,121.46,5079.0,117.177,117.2541,117.1095,117.1288,5079.0
2024-03-12 10:05:00,121.47,121.71,121.46,121.65,4701.0,117.1384,117.3699,117.1288,117.312,4701.0
2024-03-12 10:10:00,121.65,121.78,121.59,121.75,5858.0,117.312,117.4374,117.2541,117.4084,5858.0
2024-03-12 10:15:00,121.79,121.86,121.76,121.82,4356.0,117.447,117.5145,117.4181,117.4759,4356.0
2024-03-12 10:20:00,121.81,121.95,121.74,121.93,39416.0,117.4663,117.6013,117.3988,117.582,39416.0
2024-03-12 10:25:00,121.97,121.98,121.87,121.96,13898.0,117.6206,117.6302,117.5242,117.6109,13898.0
2024-03-12 10:30:00,121.96,122.05,121.86,121.91,4268.0,117.6109,117.6977,117.5145,117.5627,4268.0
2024-03-12 10:35:00,121.91,122.07,121.91,122.05,1837.0,117.5627,117.717,117.5627,117.6977,1837.0
2024-03-12 10:40:00,122.04,122.14,122.02,122.13,6158.0,117.6881,117.7845,117.6688,117.7749,6158.0
2024-03-12 10:45:00,122.08,122.15,122.01,122.13,6281.0,117.7267,117.7942,117.6592,117.7749,6281.0
2024-03-12 10:50:00,122.1,122.42,122.08,122.42,5248.0,117.746,118.0545,117.7267,118.0545,5248.0
2024-03-12 10:55:00,122.36,122.36,122.28,122.35,2667.0,117.9967,117.9967,117.9195,117.987,2667.0
2024-03-12 11:00:00,122.39,122.39,122.15,122.15,3513.0,118.0256,118.0256,117.7942,117.7942,3513.0
2024-03-12 11:05:00,122.18,122.22,122.14,122.21,2571.0,117.8231,117.8617,117.7845,117.852,2571.0
2024-03-12 11:10:00,122.2,122.28,122.16,122.25,2321.0,117.8424,117.9195,117.8038,117.8906,2321.0
2024-03-12 11:15:00,122.23,122.25,122.15,122.18,4415.0,117.8713,117.8906,117.7942,117.8231,4415.0
2024-03-12 11:20:00,122.18,122.19,122.13,122.17,8252.0,117.8231,117.8327,117.7749,117.8135,8252.0
2024-03-12 11:25:00,122.18,122.27,122.18,122.24,5586.0,117.8231,117.9099,117.8231,117.881,5586.0
2024-03-12 11:30:00,122.18,122.23,122.15,122.23,2986.0,117.8231,117.8713,117.7942,117.8713,2986.0
2024-03-12 11:35:00,122.22,122.32,122.19,122.32,2421.0,117.8617,117.9581,117.8327,117.9581,2421.0
2024-03-12 11:40:00,122.32,122.34,122.25,122.29,5640.0,117.9581,117.9774,117.8906,117.9292,5640.0
2024-03-12 11:45:00,122.25,122.35,122.2,122.28,7405.0,117.8906,117.987,117.8424,117.9195,7405.0
2024-03-12 11:50:00,122.29,122.41,122.28,122.41,3055.0,117.9292,118.0449,117.9195,118.0449,3055.0
2024-03-12 11:55:00,122.4,122.56,122.39,122.53,12320.0,118.0353,118.1896,118.0256,118.1606,12320.0
2024-03-12 12:00:00,122.49,122.55,122.4,122.45,9661.0,118.122,118.1799,118.0353,118.0835,9661.0
2024-03-12 12:05:00,122.46,122.55,122.46,122.48,3869.0,118.0931,118.1799,118.0931,118.1124,3869.0
2024-03-12 12:10:00,122.5,122.63,122.5,122.56,8261.0,118.1317,118.2571,118.1317,118.1896,8261.0
2024-03-12 12:15:00,122.57,122.57,122.48,122.52,6773.0,118.1992,118.1992,118.1124,118.151,6773.0
2024-03-12 12:20:00,122.5,122.55,122.46,122.53,6833.0,118.1317,118.1799,118.0931,118.1606,6833.0
2024-03-12 12:25:00,122.53,122.54,122.45,122.5,7820.0,118.1606,118.1703,118.0835,118.1317,7820.0
2024-03-12 12:30:00,122.5,122.52,122.32,122.32,7233.0,118.1317,118.151,117.9581,117.9581,7233.0
2024-03-12 12:35:00,122.33,122.45,122.23,122.36,9867.0,117.9678,118.0835,117.8713,117.9967,9867.0
2024-03-12 12:40:00,122.36,122.44,122.28,122.28,4277.0,117.9967,118.0738,117.9195,117.9195,4277.0
2024-03-12 12:45:00,122.24,122.24,122.1,122.23,7788.0,117.881,117.881,117.746,117.8713,7788.0
2024-03-12 12:50:00,122.22,122.32,122.19,122.28,3983.0,117.8617,117.9581,117.8327,117.9195,3983.0
2024-03-12 12:55:00,122.29,122.35,122.27,122.34,5607.0,117.9292,117.987,117.9099,117.9774,5607.0
2024-03-12 13:00:00,122.32,122.32,122.25,122.31,6711.0,117.9581,117.9581,117.8906,117.9485,6711.0
2024-03-12 13:05:00,122.31,122.32,122.24,122.3,5043.0,117.9485,117.9581,117.881,117.9388,5043.0
2024-03-12 13:10:00,122.3,122.32,122.27,122.3,1900.0,117.9388,117.9581,117.9099,117.9388,1900.0
2024-03-12 13:15:00,122.29,122.39,122.27,122.39,3133.0,117.9292,118.0256,117.9099,118.0256,3133.0
2024-03-12 13:20:00,122.39,122.45,122.39,122.44,2417.0,118.0256,118.0835,118.0256,118.0738,2417.0
2024-03-12 13:25:00,122.46,122.54,122.46,122.53,4277.0,118.0931,118.1703,118.0931,118.1606,4277.0
2024-03-12 13:30:00,122.55,122.62,122.54,122.59,3858.0,118.1799,118.2474,118.1703,118.2185,3858.0
2024-03-12 13:35:00,122.59,122.68,122.58,122.67,2802.0,118.2185,118.3053,118.2088,118.2956,2802.0
2024-03-12 13:40:00,122.66,122.74,122.66,122.73,1481.0,118.286,118.3631,118.286,118.3535,1481.0
2024-03-12 13:45:00,122.73,122.77,122.7,122.76,3726.0,118.3535,118.3921,118.3246,118.3824,3726.0
2024-03-12 13:50:00,122.74,122.75,122.72,122.74,1954.0,118.3631,118.3728,118.3438,118.3631,1954.0
2024-03-12 13:55:00,122.74,122.75,122.7,122.73,3194.0,118.3631,118.3728,118.3246,118.3535,3194.0
2024-03-12 14:00:00,122.73,122.73,122.65,122.68,1855.0,118.3535,118.3535,118.2763,118.3053,1855.0
2024-03-12 14:05:00,122.65,122.68,122.59,122.63,3781.0,118.2763,118.3053,118.2185,118.2571,3781.0
2024-03-12 14:10:00,122.62,122.7,122.62,122.66,5292.0,118.2474,118.3246,118.2474,118.286,5292.0
2024-03-12 14:15:00,122.67,122.67,122.64,122.64,1439.0,118.2956,118.2956,118.2667,118.2667,1439.0
2024-03-12 14:20:00,122.66,122.69,122.64,122.69,7004.0,118.286,118.3149,118.2667,118.3149,7004.0
2024-03-12 14:25:00,122.7,122.73,122.67,122.73,2875.0,118.3246,118.3535,118.2956,118.3535,2875.0
2024-03-12 14:30:00,122.73,122.81,122.71,122.79,5563.0,118.3535,118.4306,118.3342,118.4114,5563.0
2024-03-12 14:35:00,122.79,122.88,122.78,122.88,7010.0,118.4114,118.4981,118.4017,118.4981,7010.0
2024-03-12 14:40:00,122.88,122.88,122.68,122.73,5638.0,118.4981,118.4981,118.3053,118.3535,5638.0
2024-03-12 14:45:00,122.76,122.86,122.74,122.84,2942.0,118.3824,118.4789,118.3631,118.4596,2942.0
2024-03-12 14:50:00,122.87,122.94,122.86,122.92,4766.0,118.4885,118.556,118.4789,118.5367,4766.0
2024-03-12 14:55:00,122.93,122.93,122.86,122.86,5331.0,118.5464,118.5464,118.4789,118.4789,5331.0
2024-03-12 15:00:00,122.86,122.86,122.74,122.81,4980.0,118.4789,118.4789,118.3631,118.4306,4980.0
2024-03-12 15:05:00,122.79,122.82,122.75,122.78,5352.0,118.4114,118.4403,118.3728,118.4017,5352.0
2024-03-12 15:10:00,122.78,122.79,122.72,122.73,4479.0,118.4017,118.4114,118.3438,118.3535,4479.0
2024-03-12 15:15:00,122.71,122.72,122.64,122.67,4846.0,118.3342,118.3438,118.2667,118.2956,4846.0
2024-03-12 15:20:00,122.69,122.81,122.66,122.79,6439.0,118.3149,118.4306,118.286,118.4114,6439.0
2024-03-12 15:25:00,122.79,122.83,122.78,122.81,4595.0,118.4114,118.4499,118.4017,118.4306,4595.0
2024-03-12 15:30:00,122.81,122.86,122.77,122.8,8667.0,118.4306,118.4789,118.3921,118.421,8667.0
2024-03-12 15:35:00,122.8,122.82,122.75,122.75,8642.0,118.421,118.4403,118.3728,118.3728,8642.0
2024-03-12 15:40:00,122.77,122.77,122.65,122.71,15531.0,118.3921,118.3921,118.2763,118.3342,15531.0
2024-03-12 15:45:00,122.7,122.7,122.65,122.67,16599.0,118.3246,118.3246,118.2763,118.2956,16599.0
2024-03-12 15:50:00,122.66,122.7,122.48,122.64,64249.0,118.286,118.3246,118.1124,118.2667,64249.0
2024-03-12 15:55:00,122.59,122.73,122.46,122.65,172271.0,118.2185,118.3535,118.0931,118.2763,172271.0
2024-03-13 09:30:00,122.65,123.0,122.4,122.95,26873.0,118.2763,118.6139,118.0353,118.5656,26873.0
2024-03-13 09:35:00,122.93,123.07,122.74,122.88,12133.0,118.5464,118.6814,118.3631,118.4981,12133.0
2024-03-13 09:40:00,122.91,122.91,122.46,122.51,11524.0,118.5271,118.5271,118.0931,118.1413,11524.0
2024-03-13 09:45:00,122.53,122.73,122.52,122.73,2716.0,118.1606,118.3535,118.151,118.3535,2716.0
2024-03-13 09:50:00,122.66,122.66,122.43,122.54,5726.0,118.286,118.286,118.0642,118.1703,5726.0
2024-03-13 09:55:00,122.5,122.68,122.45,122.53,7369.0,118.1317,118.3053,118.0835,118.1606,7369.0
2024-03-13 10:00:00,122.51,122.55,122.45,122.47,6203.0,118.1413,118.1799,118.0835,118.1028,6203.0
2024-03-13 10:05:00,122.49,122.49,122.33,122.35,5556.0,118.122,118.122,117.9678,117.987,5556.0
2024-03-13 10:10:00,122.34,122.48,122.34,122.44,10068.0,117.9774,118.1124,117.9774,118.0738,10068.0
2024-03-13 10:15:00,122.46,122.66,122.46,122.61,8649.0,118.0931,118.286,118.0931,118.2378,8649.0
2024-03-13 10:20:00,122.64,122.74,122.6,122.66,7377.0,118.2667,118.3631,118.2281,118.286,7377.0
2024-03-13 10:25:00,122.67,122.75,122.59,122.75,8752.0,118.2956,118.3728,118.2185,118.3728,8752.0
2024-03-13 10:30:00,122.78,122.92,122.75,122.92,5750.0,118.4017,118.5367,118.3728,118.5367,5750.0
2024-03-13 10:35:00,122.92,123.0,122.85,122.93,14128.0,118.5367,118.6139,118.4692,118.5464,14128.0
2024-03-13 10:40:00,122.93,122.97,122.85,122.93,7097.0,118.5464,118.5849,118.4692,118.5464,7097.0
2024-03-13 10:45:00,122.93,122.98,122.84,122.9,8202.0,118.5464,118.5946,118.4596,118.5174,8202.0
2024-03-13 10:50:00,122.91,122.91,122.72,122.78,8505.0,118.5271,118.5271,118.3438,118.4017,8505.0
2024-03-13 10:55:00,122.8,123.02,122.77,122.96,9187.0,118.421,118.6331,118.3921,118.5753,9187.0
2024-03-13 11:00:00,122.92,122.93,122.8,122.81,5252.0,118.5367,118.5464,118.421,118.4306,5252.0
2024-03-13 11:05:00,122.8,122.82,122.69,122.74,8068.0,118.421,118.4403,118.3149,118.3631,8068.0
2024-03-13 11:10:00,122.73,122.88,122.72,122.86,7696.0,118.3535,118.4981,118.3438,118.4789,7696.0
2024-03-13 11:15:00,122.88,122.95,122.88,122.95,6199.0,118.4981,118.5656,118.4981,118.5656,6199.0
2024-03-13 11:20:00,122.95,123.02,122.95,122.97,7267.0,118.5656,118.6331,118.5656,118.5849,7267.0
2024-03-13 11:25:00,122.97,122.98,122.84,122.86,6287.0,118.5849,118.5946,118.4596,118.4789,6287.0
2024-03-13 11:30:00,122.86,122.89,122.8,122.83,9630.0,118.4789,118.5078,118.421,118.4499,9630.0
2024-03-13 11:35:00,122.83,122.83,122.75,122.76,5028.0,118.4499,118.4499,118.3728,118.3824,5028.0
2024-03-13 11:40:00,122.76,122.89,122.75,122.85,6686.0,118.3824,118.5078,118.3728,118.4692,6686.0
2024-03-13 11:45:00,122.84,122.91,122.81,122.89,6243.0,118.4596,118.5271,118.4306,118.5078,6243.0
2024-03-13 11:50:00,122.91,122.95,122.86,122.91,8464.0,118.5271,118.5656,118.4789,118.5271,8464.0
2024-03-13 11:55:00,122.91,122.93,122.85,122.87,10657.0,118.5271,118.5464,118.4692,118.4885,10657.0
2024-03-13 12:00:00,122.87,123.0,122.85,122.98,10580.0,118.4885,118.6139,118.4692,118.5946,10580.0
2024-03-13 12:05:00,122.99,123.06,122.94,123.02,13477.0,118.6042,118.6717,118.556,118.6331,13477.0
2024-03-13 12:10:00,123.01,123.08,122.96,122.97,6456.0,118.6235,118.691,118.5753,118.5849,6456.0
2024-03-13 12:15:00,122.96,122.98,122.88,122.89,6491.0,118.5753,118.5946,118.4981,118.5078,6491.0
2024-03-13 12:20:00,122.91,122.98,122.84,122.98,14370.0,118.5271,118.5946,118.4596,118.5946,14370.0
2024-03-13 12:25:00,123.01,123.01,122.91,122.97,6111.0,118.6235,118.6235,118.5271,118.5849,6111.0
2024-03-13 12:30:00,122.98,122.99,122.87,122.91,8573.0,118.5946,118.6042,118.4885,118.5271,8573.0
2024-03-13 12:35:00,122.92,122.96,122.9,122.95,4900.0,118.5367,118.5753,118.5174,118.5656,4900.0
2024-03-13 12:40:00,122.95,123.05,122.93,123.04,7254.0,118.5656,118.6621,118.5464,118.6524,7254.0
2024-03-13 12:45:00,123.04,123.13,123.04,123.07,5232.0,118.6524,118.7392,118.6524,118.6814,5232.0
2024-03-13 12:50:00,123.07,123.08,122.97,123.02,7719.0,118.6814,118.691,118.5849,118.6331,7719.0
2024-03-13 12:55:00,123.02,123.03,122.94,122.94,10720.0,118.6331,118.6428,118.556,118.556,10720.0
2024-03-13 13:00:00,122.96,123.13,122.93,123.13,10582.0,118.5753,118.7392,118.5464,118.7392,10582.0
2024-03-13 13:05:00,123.12,123.12,123.0,123.03,16902.0,118.7296,118.7296,118.6139,118.6428,16902.0
2024-03-13 13:10:00,123.05,123.1,123.05,123.1,5185.0,118.6621,118.7103,118.6621,118.7103,5185.0
2024-03-13 13:15:00,123.14,123.19,123.11,123.15,5222.0,118.7489,118.7971,118.7199,118.7585,5222.0
2024-03-13 13:20:00,123.14,123.2,123.13,123.17,3219.0,118.7489,118.8067,118.7392,118.7778,3219.0
2024-03-13 13:25:00,123.18,123.19,123.07,123.07,4130.0,118.7874,118.7971,118.6814,118.6814,4130.0
2024-03-13 13:30:00,123.08,123.11,122.94,122.95,5514.0,118.691,118.7199,118.556,118.5656,5514.0
2024-03-13 13:35:00,122.96,122.96,122.84,122.86,5627.0,118.5753,118.5753,118.4596,118.4789,5627.0
2024-03-13 13:40:00,122.86,122.92,122.83,122.85,4621.0,118.4789,118.5367,118.4499,118.4692,4621.0
2024-03-13 13:45:00,122.83,122.85,122.78,122.85,4707.0,118.4499,118.4692,118.4017,118.4692,4707.0
2024-03-13 13:50:00,122.85,122.96,122.84,122.95,4499.0,118.4692,118.5753,118.4596,118.5656,4499.0
2024-03-13 13:55:00,122.96,123.03,122.96,123.02,4384.0,118.5753,118.6428,118.5753,118.6331,4384.0
2024-03-13 14:00:00,123.02,123.07,123.01,123.06,2808.0,118.6331,118.6814,118.6235,118.6717,2808.0
2024-03-13 14:05:00,123.06,123.12,123.04,123.12,6348.0,118.6717,118.7296,118.6524,118.7296,6348.0
2024-03-13 14:10:00,123.14,123.16,123.11,123.14,2912.0,118.7489,118.7682,118.7199,118.7489,2912.0
2024-03-13 14:15:00,123.13,123.14,123.05,123.14,7526.0,118.7392,118.7489,118.6621,118.7489,7526.0
2024-03-13 14:20:00,123.15,123.25,123.11,123.22,10506.0,118.7585,118.8549,118.7199,118.826,10506.0
2024-03-13 14:25:00,123.23,123.27,123.2,123.25,10980.0,118.8357,118.8742,118.8067,118.8549,10980.0
2024-03-13 14:30:00,123.26,123.27,123.18,123.2,6522.0,118.8646,118.8742,118.7874,118.8067,6522.0
2024-03-13 14:35:00,123.19,123.2,123.13,123.13,6388.0,118.7971,118.8067,118.7392,118.7392,6388.0
2024-03-13 14:40:00,123.13,123.21,123.11,123.21,7872.0,118.7392,118.8164,118.7199,118.8164,7872.0
2024-03-13 14:45:00,123.21,123.25,123.13,123.22,9956.0,118.8164,118.8549,118.7392,118.826,9956.0
2024-03-13 14:50:00,123.23,123.34,123.23,123.26,10057.0,118.8357,118.9417,118.8357,118.8646,10057.0
2024-03-13 14:55:00,123.27,123.28,123.15,123.16,13157.0,118.8742,118.8839,118.7585,118.7682,13157.0
2024-03-13 15:00:00,123.15,123.16,123.03,123.04,6105.0,118.7585,118.7682,118.6428,118.6524,6105.0
2024-03-13 15:05:00,123.02,123.03,122.75,122.75,9592.0,118.6331,118.6428,118.3728,118.3728,9592.0
2024-03-13 15:10:00,122.74,122.81,122.68,122.73,10361.0,118.3631,118.4306,118.3053,118.3535,10361.0
2024-03-13 15:15:00,122.72,122.72,122.52,122.52,9385.0,118.3438,118.3438,118.151,118.151,9385.0
2024-03-13 15:20:00,122.51,122.73,122.51,122.68,14087.0,118.1413,118.3535,118.1413,118.3053,14087.0
2024-03-13 15:25:00,122.69,122.71,122.38,122.47,19694.0,118.3149,118.3342,118.016,118.1028,19694.0
2024-03-13 15:30:00,122.46,122.52,122.33,122.46,10128.0,118.0931,118.151,117.9678,118.0931,10128.0
2024-03-13 15:35:00,122.46,122.49,122.35,122.37,10449.0,118.0931,118.122,117.987,118.0063,10449.0
2024-03-13 15:40:00,122.36,122.36,122.21,122.26,14574.0,117.9967,117.9967,117.852,117.9002,14574.0
2024-03-13 15:45:00,122.24,122.34,122.23,122.27,17887.0,117.881,117.9774,117.8713,117.9099,17887.0
2024-03-13 15:50:00,122.26,122.34,122.01,122.09,31439.0,117.9002,117.9774,117.6592,117.7363,31439.0
2024-03-13 15:55:00,122.09,122.15,121.96,122.13,89531.0,117.7363,117.7942,117.6109,117.7749,89531.0
2024-03-14 09:30:00,122.21,122.52,122.14,122.28,17523.0,117.852,118.151,117.7845,117.9195,17523.0
2024-03-14 09:35:00,122.29,122.46,122.12,122.15,5746.0,117.9292,118.0931,117.7652,117.7942,5746.0
2024-03-14 09:40:00,122.11,122.19,121.83,121.84,5621.0,117.7556,117.8327,117.4856,117.4952,5621.0
2024-03-14 09:45:00,121.94,122.11,121.6,121.61,5904.0,117.5917,117.7556,117.2638,117.2734,5904.0
2024-03-14 09:50:00,121.59,121.59,121.27,121.32,6509.0,117.2541,117.2541,116.9456,116.9938,6509.0
2024-03-14 09:55:00,121.34,121.47,121.0,121.02,8305.0,117.0131,117.1384,116.6852,116.7045,8305.0
2024-03-14 10:00:00,121.0,121.26,120.92,121.26,8909.0,116.6852,116.9359,116.608,116.9359,8909.0
2024-03-14 10:05:00,121.25,121.4,121.18,121.18,5177.0,116.9263,117.0709,116.8588,116.8588,5177.0
2024-03-14 10:10:00,121.16,121.32,121.13,121.21,4891.0,116.8395,116.9938,116.8105,116.8877,4891.0
2024-03-14 10:15:00,121.23,121.27,121.05,121.27,5645.0,116.907,116.9456,116.7334,116.9456,5645.0
2024-03-14 10:20:00,121.29,121.33,121.18,121.29,6474.0,116.9648,117.0034,116.8588,116.9648,6474.0
2024-03-14 10:25:00,121.3,121.46,121.26,121.46,7323.0,116.9745,117.1288,116.9359,117.1288,7323.0
2024-03-14 10:30:00,121.48,121.64,121.47,121.64,4787.0,117.1481,117.3024,117.1384,117.3024,4787.0
2024-03-14 10:35:00,121.64,121.8,121.62,121.75,4276.0,117.3024,117.4567,117.2831,117.4084,4276.0
2024-03-14 10:40:00,121.79,121.79,121.64,121.65,5460.0,117.447,117.447,117.3024,117.312,5460.0
2024-03-14 10:45:00,121.65,121.68,121.55,121.65,7614.0,117.312,117.3409,117.2156,117.312,7614.0
2024-03-14 10:50:00,121.66,121.7,121.51,121.51,9536.0,117.3216,117.3602,117.177,117.177,9536.0
2024-03-14 10:55:00,121.45,121.48,121.37,121.42,9401.0,117.1191,117.1481,117.042,117.0902,9401.0
2024-03-14 11:00:00,121.42,121.55,121.41,121.43,5190.0,117.0902,117.2156,117.0806,117.0998,5190.0
2024-03-14 11:05:00,121.4,121.45,121.15,121.26,21069.0,117.0709,117.1191,116.8298,116.9359,21069.0
2024-03-14 11:10:00,121.28,121.33,121.11,121.19,4653.0,116.9552,117.0034,116.7913,116.8684,4653.0
2024-03-14 11:15:00,121.18,121.25,121.09,121.12,7757.0,116.8588,116.9263,116.772,116.8009,7757.0
2024-03-14 11:20:00,121.13,121.13,120.98,121.05,10245.0,116.8105,116.8105,116.6659,116.7334,10245.0
2024-03-14 11:25:00,121.03,121.05,120.95,121.02,9807.0,116.7141,116.7334,116.637,116.7045,9807.0
2024-03-14 11:30:00,121.01,121.07,120.93,121.07,15168.0,116.6948,116.7527,116.6177,116.7527,15168.0
2024-03-14 11:35:00,121.09,121.25,121.03,121.09,7167.0,116.772,116.9263,116.7141,116.772,7167.0
2024-03-14 11:40:00,121.14,121.17,121.03,121.13,11881.0,116.8202,116.8491,116.7141,116.8105,11881.0
2024-03-14 11:45:00,121.12,121.17,121.09,121.17,7491.0,116.8009,116.8491,116.772,116.8491,7491.0
2024-03-14 11:50:00,121.14,121.23,121.11,121.23,4096.0,116.8202,116.907,116.7913,116.907,4096.0
2024-03-14 11:55:00,121.21,121.32,121.16,121.31,7880.0,116.8877,116.9938,116.8395,116.9841,7880.0
2024-03-14 12:00:00,121.31,121.43,121.27,121.31,9702.0,116.9841,117.0998,116.9456,116.9841,9702.0
2024-03-14 12:05:00,121.28,121.35,121.17,121.35,3923.0,116.9552,117.0227,116.8491,117.0227,3923.0
2024-03-14 12:10:00,121.34,121.39,121.3,121.3,8477.0,117.0131,117.0613,116.9745,116.9745,8477.0
2024-03-14 12:15:00,121.29,121.31,121.16,121.25,5458.0,116.9648,116.9841,116.8395,116.9263,5458.0
2024-03-14 12:20:00,121.27,121.63,121.25,121.61,5720.0,116.9456,117.2927,116.9263,117.2734,5720.0
2024-03-14 12:25:00,121.59,121.72,121.59,121.67,7367.0,117.2541,117.3795,117.2541,117.3313,7367.0
2024-03-14 12:30:00,121.65,121.81,121.65,121.77,7395.0,117.312,117.4663,117.312,117.4277,7395.0
2024-03-14 12:35:00,121.75,121.83,121.69,121.69,4043.0,117.4084,117.4856,117.3506,117.3506,4043.0
2024-03-14 12:40:00,121.67,121.67,121.53,121.63,4109.0,117.3313,117.3313,117.1963,117.2927,4109.0
2024-03-14 12:45:00,121.65,121.73,121.58,121.63,7220.0,117.312,117.3891,117.2445,117.2927,7220.0
2024-03-14 12:50:00,121.64,121.73,121.6,121.69,1200.0,117.3024,117.3891,117.2638,117.3506,1200.0
2024-03-14 12:55:00,121.7,121.71,121.65,121.65,5209.0,117.3602,117.3699,117.312,117.312,5209.0
2024-03-14 13:00:00,121.64,121.68,121.58,121.58,3110.0,117.3024,117.3409,117.2445,117.2445,3110.0
2024-03-14 13:05:00,121.57,121.64,121.55,121.61,3651.0,117.2349,117.3024,117.2156,117.2734,3651.0
2024-03-14 13:10:00,121.62,121.62,121.52,121.56,2713.0,117.2831,117.2831,117.1866,117.2252,2713.0
2024-03-14 13:15:00,121.54,121.58,121.48,121.5,8697.0,117.2059,117.2445,117.1481,117.1674,8697.0
2024-03-14 13:20:00,121.5,121.5,121.31,121.36,4978.0,117.1674,117.1674,116.9841,117.0323,4978.0
2024-03-14 13:25:00,121.35,121.44,121.34,121.34,3531.0,117.0227,117.1095,117.0131,117.0131,3531.0
2024-03-14 13:30:00,121.34,121.46,121.21,121.46,4994.0,117.0131,117.1288,116.8877,117.1288,4994.0
2024-03-14 13:35:00,121.46,121.46,121.36,121.38,4235.0,117.1288,117.1288,117.0323,117.0516,4235.0
2024-03-14 13:40:00,121.4,121.41,121.32,121.4,5350.0,117.0709,117.0806,116.9938,117.0709,5350.0
2024-03-14 13:45:00,121.41,121.5,121.39,121.5,3828.0,117.0806,117.1674,117.0613,117.1674,3828.0
2024-03-14 13:50:00,121.49,121.62,121.49,121.6,3329.0,117.1577,117.2831,117.1577,117.2638,3329.0
2024-03-14 13:55:00,121.63,121.72,121.63,121.7,4760.0,117.2927,117.3795,117.2927,117.3602,4760.0
2024-03-14 14:00:00,121.7,121.89,121.65,121.81,8123.0,117.3602,117.5434,117.312,117.4663,8123.0
2024-03-14 14:05:00,121.8,121.81,121.74,121.76,3645.0,117.4567,117.4663,117.3988,117.4181,3645.0
2024-03-14 14:10:00,121.77,121.77,121.66,121.69,4002.0,117.4277,117.4277,117.3216,117.3506,4002.0
2024-03-14 14:15:00,121.68,121.79,121.68,121.79,6230.0,117.3409,117.447,117.3409,117.447,6230.0
2024-03-14 14:20:00,121.79,121.85,121.67,121.7,2600.0,117.447,117.5049,117.3313,117.3602,2600.0
2024-03-14 14:25:00,121.7,121.73,121.65,121.65,5129.0,117.3602,117.3891,117.312,117.312,5129.0
2024-03-14 14:30:00,121.66,121.74,121.59,121.73,6369.0,117.3216,117.3988,117.2541,117.3891,6369.0
2024-03-14 14:35:00,121.71,121.71,121.56,121.58,8206.0,117.3699,117.3699,117.2252,117.2445,8206.0
2024-03-14 14:40:00,121.58,121.75,121.58,121.69,9223.0,117.2445,117.4084,117.2445,117.3506,9223.0
2024-03-14 14:45:00,121.68,121.72,121.62,121.64,9088.0,117.3409,117.3795,117.2831,117.3024,9088.0
2024-03-14 14:50:00,121.64,121.64,121.52,121.52,6990.0,117.3024,117.3024,117.1866,117.1866,6990.0
2024-03-14 14:55:00,121.52,121.54,121.46,121.48,5776.0,117.1866,117.2059,117.1288,117.1481,5776.0
2024-03-14 15:00:00,121.48,121.48,121.33,121.42,8027.0,117.1481,117.1481,117.0034,117.0902,8027.0
2024-03-14 15:05:00,121.4,121.52,121.31,121.32,7572.0,117.0709,117.1866,116.9841,116.9938,7572.0
2024-03-14 15:10:00,121.32,121.4,121.31,121.32,6370.0,116.9938,117.0709,116.9841,116.9938,6370.0
2024-03-14 15:15:00,121.3,121.37,121.27,121.33,6683.0,116.9745,117.042,116.9456,117.0034,6683.0
2024-03-14 15:20:00,121.34,121.45,121.34,121.38,5895.0,117.0131,117.1191,117.0131,117.0516,5895.0
2024-03-14 15:25:00,121.39,121.42,121.31,121.37,8263.0,117.0613,117.0902,116.9841,117.042,8263.0
2024-03-14 15:30:00,121.37,121.37,121.15,121.25,19695.0,117.042,117.042,116.8298,116.9263,19695.0
2024-03-14 15:35:00,121.26,121.37,121.14,121.31,11921.0,116.9359,117.042,116.8202,116.9841,11921.0
2024-03-14 15:40:00,121.3,121.45,121.3,121.37,12466.0,116.9745,117.1191,116.9745,117.042,12466.0
2024-03-14 15:45:00,121.36,121.53,121.34,121.53,20176.0,117.0323,117.1963,117.0131,117.1963,20176.0
2024-03-14 15:50:00,121.54,121.69,121.48,121.57,44265.0,117.2059,117.3506,117.1481,117.2349,44265.0
2024-03-14 15:55:00,121.5,121.67,121.44,121.59,112670.0,117.1674,117.3313,117.1095,117.2541,112670.0
2024-03-15 09:30:00,121.33,121.85,121.24,121.84,470685.0,117.0034,117.5049,116.9166,117.4952,470685.0
2024-03-15 09:35:00,121.86,121.9,121.75,121.79,12139.0,117.5145,117.5531,117.4084,117.447,12139.0
2024-03-15 09:40:00,121.76,121.89,121.55,121.6,8998.0,117.4181,117.5434,117.2156,117.2638,8998.0
2024-03-15 09:45:00,121.57,121.68,121.1,121.22,8171.0,117.2349,117.3409,116.7816,116.8973,8171.0
2024-03-15 09:50:00,121.23,121.3,121.12,121.12,4225.0,116.907,116.9745,116.8009,116.8009,4225.0
2024-03-15 09:55:00,121.11,121.11,120.69,120.79,8289.0,116.7913,116.7913,116.3862,116.4827,8289.0
2024-03-15 10:00:00,120.73,120.79,120.59,120.75,2200.0,116.4248,116.4827,116.2898,116.4441,2200.0
2024-03-15 10:05:00,120.79,120.91,120.73,120.76,4701.0,116.4827,116.5984,116.4248,116.4537,4701.0
2024-03-15 10:10:00,120.8,120.91,120.73,120.76,3825.0,116.4923,116.5984,116.4248,116.4537,3825.0
2024-03-15 10:15:00,120.82,121.15,120.82,121.14,6190.0,116.5116,116.8298,116.5116,116.8202,6190.0
2024-03-15 10:20:00,121.11,121.29,121.08,121.26,10918.0,116.7913,116.9648,116.7623,116.9359,10918.0
2024-03-15 10:25:00,121.22,121.24,120.91,120.98,7518.0,116.8973,116.9166,116.5984,116.6659,7518.0
2024-03-15 10:30:00,120.98,121.02,120.89,120.89,5281.0,116.6659,116.7045,116.5791,116.5791,5281.0
2024-03-15 10:35:00,120.9,120.91,120.82,120.84,4375.0,116.5887,116.5984,116.5116,116.5309,4375.0
2024-03-15 10:40:00,120.91,121.02,120.9,120.97,7325.0,116.5984,116.7045,116.5887,116.6563,7325.0
2024-03-15 10:45:00,120.95,121.06,120.95,121.06,4867.0,116.637,116.743,116.637,116.743,4867.0
2024-03-15 10:50:00,121.01,121.01,120.8,120.83,4902.0,116.6948,116.6948,116.4923,116.5212,4902.0
2024-03-15 10:55:00,120.83,120.83,120.6,120.66,6145.0,116.5212,116.5212,116.2994,116.3573,6145.0
2024-03-15 11:00:00,120.68,120.84,120.61,120.79,7288.0,116.3766,116.5309,116.3091,116.4827,7288.0
2024-03-15 11:05:00,120.78,120.87,120.72,120.81,4907.0,116.473,116.5598,116.4152,116.502,4907.0
2024-03-15 11:10:00,120.83,120.88,120.75,120.75,6755.0,116.5212,116.5695,116.4441,116.4441,6755.0
2024-03-15 11:15:00,120.79,120.79,120.53,120.53,2452.0,116.4827,116.4827,116.2319,116.2319,2452.0
2024-03-15 11:20:00,120.53,120.53,120.37,120.4,5550.0,116.2319,116.2319,116.0776,116.1066,5550.0
2024-03-15 11:25:00,120.45,120.54,120.44,120.44,6674.0,116.1548,116.2416,116.1452,116.1452,6674.0
2024-03-15 11:30:00,120.41,120.48,120.34,120.37,2979.0,116.1162,116.1837,116.0487,116.0776,2979.0
2024-03-15 11:35:00,120.29,120.33,120.25,120.33,4769.0,116.0005,116.0391,115.9619,116.0391,4769.0
2024-03-15 11:40:00,120.33,120.37,120.28,120.29,5074.0,116.0391,116.0776,115.9909,116.0005,5074.0
2024-03-15 11:45:00,120.27,120.35,120.27,120.31,4964.0,115.9812,116.0584,115.9812,116.0198,4964.0
2024-03-15 11:50:00,120.32,120.58,120.32,120.5,14636.0,116.0294,116.2802,116.0294,116.203,14636.0
2024-03-15 11:55:00,120.49,120.54,120.44,120.47,4982.0,116.1934,116.2416,116.1452,116.1741,4982.0
2024-03-15 12:00:00,120.48,120.48,120.38,120.44,4255.0,116.1837,116.1837,116.0873,116.1452,4255.0
2024-03-15 12:05:00,120.46,120.47,120.31,120.36,4744.0,116.1644,116.1741,116.0198,116.068,4744.0
2024-03-15 12:10:00,120.33,120.45,120.29,120.44,6364.0,116.0391,116.1548,116.0005,116.1452,6364.0
2024-03-15 12:15:00,120.44,120.46,120.35,120.38,5895.0,116.1452,116.1644,116.0584,116.0873,5895.0
2024-03-15 12:20:00,120.36,120.44,120.36,120.39,5728.0,116.068,116.1452,116.068,116.0969,5728.0
2024-03-15 12:25:00,120.39,120.44,120.27,120.33,6448.0,116.0969,116.1452,115.9812,116.0391,6448.0
2024-03-15 12:30:00,120.33,120.43,120.28,120.34,5036.0,116.0391,116.1355,115.9909,116.0487,5036.0
2024-03-15 12:35:00,120.34,120.42,120.29,120.31,7011.0,116.0487,116.1259,116.0005,116.0198,7011.0
2024-03-15 12:40:00,120.28,120.32,120.11,120.13,6881.0,115.9909,116.0294,115.8269,115.8462,6881.0
2024-03-15 12:45:00,120.11,120.11,119.99,120.0,4549.0,115.8269,115.8269,115.7112,115.7208,4549.0
2024-03-15 12:50:00,120.0,120.0,119.9,119.92,6002.0,115.7208,115.7208,115.6244,115.6437,6002.0
2024-03-15 12:55:00,119.9,119.93,119.79,119.92,8792.0,115.6244,115.6533,115.5183,115.6437,8792.0
2024-03-15 13:00:00,119.92,120.15,119.92,120.15,8103.0,115.6437,115.8655,115.6437,115.8655,8103.0
2024-03-15 13:05:00,120.16,120.39,120.15,120.39,10443.0,115.8751,116.0969,115.8655,116.0969,10443.0
2024-03-15 13:10:00,120.38,120.49,120.33,120.33,8168.0,116.0873,116.1934,116.0391,116.0391,8168.0
2024-03-15 13:15:00,120.33,120.34,120.17,120.17,3253.0,116.0391,116.0487,115.8848,115.8848,3253.0
2024-03-15 13:20:00,120.17,120.34,120.17,120.34,6084.0,115.8848,116.0487,115.8848,116.0487,6084.0
2024-03-15 13:25:00,120.34,120.36,120.14,120.15,25849.0,116.0487,116.068,115.8558,115.8655,25849.0
2024-03-15 13:30:00,120.15,120.25,120.13,120.22,6365.0,115.8655,115.9619,115.8462,115.933,6365.0
2024-03-15 13:35:00,120.24,120.27,120.09,120.09,6366.0,115.9523,115.9812,115.8076,115.8076,6366.0
2024-03-15 13:40:00,120.1,120.26,120.1,120.2,6397.0,115.8173,115.9716,115.8173,115.9137,6397.0
2024-03-15 13:45:00,120.19,120.19,120.13,120.15,1900.0,115.9041,115.9041,115.8462,115.8655,1900.0
2024-03-15 13:50:00,120.13,120.28,120.13,120.28,3036.0,115.8462,115.9909,115.8462,115.9909,3036.0
2024-03-15 13:55:00,120.29,120.48,120.26,120.48,4409.0,116.0005,116.1837,115.9716,116.1837,4409.0
2024-03-15 14:00:00,120.48,120.48,120.41,120.44,4798.0,116.1837,116.1837,116.1162,116.1452,4798.0
2024-03-15 14:05:00,120.4,120.4,120.27,120.27,3484.0,116.1066,116.1066,115.9812,115.9812,3484.0
2024-03-15 14:10:00,120.25,120.3,120.18,120.18,3614.0,115.9619,116.0101,115.8944,115.8944,3614.0
2024-03-15 14:15:00,120.18,120.29,120.11,120.29,4065.0,115.8944,116.0005,115.8269,116.0005,4065.0
2024-03-15 14:20:00,120.28,120.33,120.19,120.19,4581.0,115.9909,116.0391,115.9041,115.9041,4581.0
2024-03-15 14:25:00,120.18,120.23,120.16,120.22,3078.0,115.8944,115.9426,115.8751,115.933,3078.0
2024-03-15 14:30:00,120.24,120.29,120.21,120.25,3800.0,115.9523,116.0005,115.9234,115.9619,3800.0
2024-03-15 14:35:00,120.25,120.41,120.24,120.4,5155.0,115.9619,116.1162,115.9523,116.1066,5155.0
2024-03-15 14:40:00,120.41,120.47,120.39,120.44,4382.0,116.1162,116.1741,116.0969,116.1452,4382.0
2024-03-15 14:45:00,120.44,120.44,120.28,120.29,5281.0,116.1452,116.1452,115.9909,116.0005,5281.0
2024-03-15 14:50:00,120.32,120.42,120.28,120.41,4949.0,116.0294,116.1259,115.9909,116.1162,4949.0
2024-03-15 14:55:00,120.39,120.42,120.35,120.37,4770.0,116.0969,116.1259,116.0584,116.0776,4770.0
2024-03-15 15:00:00,120.36,120.41,120.3,120.41,3900.0,116.068,116.1162,116.0101,116.1162,3900.0
2024-03-15 15:05:00,120.4,120.44,120.33,120.39,6575.0,116.1066,116.1452,116.0391,116.0969,6575.0
2024-03-15 15:10:00,120.37,120.42,120.36,120.38,4620.0,116.0776,116.1259,116.068,116.0873,4620.0
2024-03-15 15:15:00,120.41,120.42,120.37,120.39,5521.0,116.1162,116.1259,116.0776,116.0969,5521.0
2024-03-15 15:20:00,120.4,120.42,120.3,120.32,7921.0,116.1066,116.1259,116.0101,116.0294,7921.0
2024-03-15 15:25:00,120.34,120.47,120.32,120.39,7450.0,116.0487,116.1741,116.0294,116.0969,7450.0
2024-03-15 15:30:00,120.38,120.38,120.24,120.25,8166.0,116.0873,116.0873,115.9523,115.9619,8166.0
2024-03-15 15:35:00,120.25,120.31,120.23,120.25,7926.0,115.9619,116.0198,115.9426,115.9619,7926.0
2024-03-15 15:40:00,120.25,120.25,120.17,120.22,9420.0,115.9619,115.9619,115.8848,115.933,9420.0
2024-03-15 15:45:00,120.21,120.34,120.19,120.34,15640.0,115.9234,116.0487,115.9041,116.0487,15640.0
2024-03-15 15:50:00,120.33,120.66,120.07,120.38,84510.0,116.0391,116.3573,115.7883,116.0873,84510.0
2024-03-15 15:55:00,120.38,120.46,120.23,120.29,150267.0,116.0873,116.1644,115.9426,116.0005,150267.0
2024-03-18 09:30:00,121.15,121.31,120.62,121.19,17429.0,116.8298,116.9841,116.3187,116.8684,17429.0
2024-03-18 09:35:00,121.19,121.19,121.02,121.03,2760.0,116.8684,116.8684,116.7045,116.7141,2760.0
2024-03-18 09:40:00,121.07,121.35,121.07,121.21,2950.0,116.7527,117.0227,116.7527,116.8877,2950.0
2024-03-18 09:45:00,121.25,121.4,121.23,121.36,6014.0,116.9263,117.0709,116.907,117.0323,6014.0
2024-03-18 09:50:00,121.38,121.52,121.23,121.48,6248.0,117.0516,117.1866,116.907,117.1481,6248.0
2024-03-18 09:55:00,121.51,121.6,121.4,121.57,8232.0,117.177,117.2638,117.0709,117.2349,8232.0
2024-03-18 10:00:00,121.55,121.55,121.29,121.4,5851.0,117.2156,117.2156,116.9648,117.0709,5851.0
2024-03-18 10:05:00,121.43,121.43,121.25,121.31,7537.0,117.0998,117.0998,116.9263,116.9841,7537.0
2024-03-18 10:10:00,121.29,121.37,121.22,121.24,7275.0,116.9648,117.042,116.8973,116.9166,7275.0
2024-03-18 10:15:00,121.28,121.35,121.17,121.22,4099.0,116.9552,117.0227,116.8491,116.8973,4099.0
2024-03-18 10:20:00,121.23,121.24,121.14,121.24,3308.0,116.907,116.9166,116.8202,116.9166,3308.0
2024-03-18 10:25:00,121.26,121.33,121.21,121.22,5432.0,116.9359,117.0034,116.8877,116.8973,5432.0
2024-03-18 10:30:00,121.19,121.21,121.02,121.02,3355.0,116.8684,116.8877,116.7045,116.7045,3355.0
2024-03-18 10:35:00,120.99,121.01,120.92,120.98,2443.0,116.6755,116.6948,116.608,116.6659,2443.0
2024-03-18 10:40:00,120.94,121.03,120.92,121.02,1831.0,116.6273,116.7141,116.608,116.7045,1831.0
2024-03-18 10:45:00,121.01,121.02,120.84,120.97,4387.0,116.6948,116.7045,116.5309,116.6563,4387.0
2024-03-18 10:50:00,120.96,121.07,120.9,121.06,2645.0,116.6466,116.7527,116.5887,116.743,2645.0
2024-03-18 10:55:00,121.07,121.07,120.87,120.88,2772.0,116.7527,116.7527,116.5598,116.5695,2772.0
2024-03-18 11:00:00,120.88,121.03,120.82,121.01,7541.0,116.5695,116.7141,116.5116,116.6948,7541.0
2024-03-18 11:05:00,121.02,121.08,121.0,121.04,2521.0,116.7045,116.7623,116.6852,116.7238,2521.0
2024-03-18 11:10:00,121.05,121.11,121.03,121.11,3125.0,116.7334,116.7913,116.7141,116.7913,3125.0
2024-03-18 11:15:00,121.12,121.13,121.06,121.06,4488.0,116.8009,116.8105,116.743,116.743,4488.0
2024-03-18 11:20:00,121.05,121.23,121.05,121.21,8234.0,116.7334,116.907,116.7334,116.8877,8234.0
2024-03-18 11:25:00,121.21,121.33,121.2,121.31,10385.0,116.8877,117.0034,116.878,116.9841,10385.0
2024-03-18 11:30:00,121.31,121.35,121.09,121.17,14789.0,116.9841,117.0227,116.772,116.8491,14789.0
2024-03-18 11:35:00,121.16,121.18,121.13,121.16,4097.0,116.8395,116.8588,116.8105,116.8395,4097.0
2024-03-18 11:40:00,121.16,121.21,121.13,121.18,5094.0,116.8395,116.8877,116.8105,116.8588,5094.0
2024-03-18 11:45:00,121.2,121.24,121.16,121.24,6174.0,116.878,116.9166,116.8395,116.9166,6174.0
2024-03-18 11:50:00,121.25,121.28,121.19,121.21,1829.0,116.9263,116.9552,116.8684,116.8877,1829.0
2024-03-18 11:55:00,121.19,121.28,121.19,121.28,3026.0,116.8684,116.9552,116.8684,116.9552,3026.0
2024-03-18 12:00:00,121.27,121.29,121.22,121.23,4811.0,116.9456,116.9648,116.8973,116.907,4811.0
2024-03-18 12:05:00,121.24,121.3,121.23,121.3,4389.0,116.9166,116.9745,116.907,116.9745,4389.0
2024-03-18 12:10:00,121.31,121.34,121.3,121.34,2308.0,116.9841,117.0131,116.9745,117.0131,2308.0
2024-03-18 12:15:00,121.34,121.36,121.31,121.35,4234.0,117.0131,117.0323,116.9841,117.0227,4234.0
2024-03-18 12:20:00,121.35,121.4,121.35,121.37,3859.0,117.0227,117.0709,117.0227,117.042,3859.0
2024-03-18 12:25:00,121.36,121.46,121.35,121.42,3366.0,117.0323,117.1288,117.0227,117.0902,3366.0
2024-03-18 12:30:00,121.45,121.51,121.43,121.43,4793.0,117.1191,117.177,117.0998,117.0998,4793.0
2024-03-18 12:35:00,121.42,121.42,121.35,121.35,1550.0,117.0902,117.0902,117.0227,117.0227,1550.0
2024-03-18 12:40:00,121.35,121.44,121.35,121.43,2363.0,117.0227,117.1095,117.0227,117.0998,2363.0
2024-03-18 12:45:00,121.43,121.43,121.38,121.38,1900.0,117.0998,117.0998,117.0516,117.0516,1900.0
2024-03-18 12:50:00,121.39,121.39,121.26,121.37,1700.0,117.0613,117.0613,116.9359,117.042,1700.0
2024-03-18 12:55:00,121.37,121.43,121.37,121.41,1200.0,117.042,117.0998,117.042,117.0806,1200.0
2024-03-18 13:00:00,121.4,121.47,121.4,121.44,1524.0,117.0709,117.1384,117.0709,117.1095,1524.0
2024-03-18 13:05:00,121.45,121.55,121.45,121.49,5810.0,117.1191,117.2156,117.1191,117.1577,5810.0
2024-03-18 13:10:00,121.5,121.58,121.48,121.56,2814.0,117.1674,117.2445,117.1481,117.2252,2814.0
2024-03-18 13:15:00,121.54,121.54,121.47,121.48,2063.0,117.2059,117.2059,117.1384,117.1481,2063.0
2024-03-18 13:20:00,121.46,121.48,121.44,121.44,1339.0,117.1288,117.1481,117.1095,117.1095,1339.0
2024-03-18 13:25:00,121.49,121.58,121.49,121.58,606.0,117.1577,117.2445,117.1577,117.2445,606.0
2024-03-18 13:30:00,121.59,121.59,121.43,121.46,7810.0,117.2541,117.2541,117.0998,117.1288,7810.0
2024-03-18 13:35:00,121.45,121.45,121.33,121.33,3281.0,117.1191,117.1191,117.0034,117.0034,3281.0
2024-03-18 13:40:00,121.31,121.31,121.16,121.2,2095.0,116.9841,116.9841,116.8395,116.878,2095.0
2024-03-18 13:45:00,121.17,121.18,121.11,121.16,1942.0,116.8491,116.8588,116.7913,116.8395,1942.0
2024-03-18 13:50:00,121.15,121.16,121.05,121.07,3776.0,116.8298,116.8395,116.7334,116.7527,3776.0
2024-03-18 13:55:00,121.05,121.07,121.0,121.02,3625.0,116.7334,116.7527,116.6852,116.7045,3625.0
2024-03-18 14:00:00,121.02,121.06,121.0,121.04,2869.0,116.7045,116.743,116.6852,116.7238,2869.0
2024-03-18 14:05:00,121.03,121.05,120.91,120.91,2513.0,116.7141,116.7334,116.5984,116.5984,2513.0
2024-03-18 14:10:00,120.91,120.92,120.9,120.92,1700.0,116.5984,116.608,116.5887,116.608,1700.0
2024-03-18 14:15:00,120.92,120.95,120.91,120.94,1702.0,116.608,116.637,116.5984,116.6273,1702.0
2024-03-18 14:20:00,120.97,120.97,120.91,120.96,2569.0,116.6563,116.6563,116.5984,116.6466,2569.0
2024-03-18 14:25:00,120.96,121.05,120.96,121.03,2671.0,116.6466,116.7334,116.6466,116.7141,2671.0
2024-03-18 14:30:00,121.04,121.09,121.0,121.01,3150.0,116.7238,116.772,116.6852,116.6948,3150.0
2024-03-18 14:35:00,121.02,121.09,121.01,121.09,3716.0,116.7045,116.772,116.6948,116.772,3716.0
2024-03-18 14:40:00,121.1,121.1,120.84,120.88,5400.0,116.7816,116.7816,116.5309,116.5695,5400.0
2024-03-18 14:45:00,120.86,120.86,120.79,120.81,1649.0,116.5502,116.5502,116.4827,116.502,1649.0
2024-03-18 14:50:00,120.79,120.93,120.79,120.9,4320.0,116.4827,116.6177,116.4827,116.5887,4320.0
2024-03-18 14:55:00,120.89,120.94,120.89,120.91,5413.0,116.5791,116.6273,116.5791,116.5984,5413.0
2024-03-18 15:00:00,120.9,120.96,120.89,120.96,1100.0,116.5887,116.6466,116.5791,116.6466,1100.0
2024-03-18 15:05:00,120.96,121.02,120.95,121.02,3110.0,116.6466,116.7045,116.637,116.7045,3110.0
2024-03-18 15:10:00,121.01,121.01,120.97,120.97,2916.0,116.6948,116.6948,116.6563,116.6563,2916.0
2024-03-18 15:15:00,120.98,120.98,120.87,120.88,6040.0,116.6659,116.6659,116.5598,116.5695,6040.0
2024-03-18 15:20:00,120.86,120.91,120.8,120.8,5872.0,116.5502,116.5984,116.4923,116.4923,5872.0
2024-03-18 15:25:00,120.81,120.83,120.76,120.82,3546.0,116.502,116.5212,116.4537,116.5116,3546.0
2024-03-18 15:30:00,120.82,120.85,120.75,120.81,7002.0,116.5116,116.5405,116.4441,116.502,7002.0
2024-03-18 15:35:00,120.8,120.8,120.66,120.68,5882.0,116.4923,116.4923,116.3573,116.3766,5882.0
2024-03-18 15:40:00,120.66,120.75,120.66,120.69,9418.0,116.3573,116.4441,116.3573,116.3862,9418.0
2024-03-18 15:45:00,120.68,120.76,120.65,120.65,7012.0,116.3766,116.4537,116.3477,116.3477,7012.0
2024-03-18 15:50:00,120.62,120.68,120.49,120.68,26256.0,116.3187,116.3766,116.1934,116.3766,26256.0
2024-03-18 15:55:00,120.72,120.72,120.48,120.54,50350.0,116.4152,116.4152,116.1837,116.2416,50350.0
2024-03-19 09:30:00,120.56,120.64,120.03,120.04,18847.0,116.2609,116.338,115.7498,115.7594,18847.0
2024-03-19 09:35:00,120.02,120.48,120.02,120.35,3745.0,115.7401,116.1837,115.7401,116.0584,3745.0
2024-03-19 09:40:00,120.4,121.05,120.4,121.05,5752.0,116.1066,116.7334,116.1066,116.7334,5752.0
2024-03-19 09:45:00,120.96,121.12,120.72,120.76,10852.0,116.6466,116.8009,116.4152,116.4537,10852.0
2024-03-19 09:50:00,120.75,120.83,120.5,120.61,6610.0,116.4441,116.5212,116.203,116.3091,6610.0
2024-03-19 09:55:00,120.62,120.86,120.47,120.84,3134.0,116.3187,116.5502,116.1741,116.5309,3134.0
2024-03-19 10:00:00,120.84,120.92,120.63,120.74,6371.0,116.5309,116.608,116.3284,116.4345,6371.0
2024-03-19 10:05:00,120.73,120.8,120.52,120.52,3652.0,116.4248,116.4923,116.2223,116.2223,3652.0
2024-03-19 10:10:00,120.57,120.72,120.57,120.69,2257.0,116.2705,116.4152,116.2705,116.3862,2257.0
2024-03-19 10:15:00,120.71,120.76,120.62,120.68,1990.0,116.4055,116.4537,116.3187,116.3766,1990.0
2024-03-19 10:20:00,120.71,120.83,120.71,120.77,2200.0,116.4055,116.5212,116.4055,116.4634,2200.0
2024-03-19 10:25:00,120.75,120.83,120.57,120.69,5739.0,116.4441,116.5212,116.2705,116.3862,5739.0
2024-03-19 10:30:00,120.55,120.61,120.49,120.56,4692.0,116.2512,116.3091,116.1934,116.2609,4692.0
2024-03-19 10:35:00,120.5,120.62,120.47,120.62,5073.0,116.203,116.3187,116.1741,116.3187,5073.0
2024-03-19 10:40:00,120.58,120.62,120.57,120.59,985.0,116.2802,116.3187,116.2705,116.2898,985.0
2024-03-19 10:45:00,120.62,120.62,120.49,120.5,2433.0,116.3187,116.3187,116.1934,116.203,2433.0
2024-03-19 10:50:00,120.48,120.54,120.42,120.54,3062.0,116.1837,116.2416,116.1259,116.2416,3062.0
2024-03-19 10:55:00,120.54,120.56,120.48,120.52,2324.0,116.2416,116.2609,116.1837,116.2223,2324.0
2024-03-19 11:00:00,120.48,120.55,120.45,120.54,2991.0,116.1837,116.2512,116.1548,116.2416,2991.0
2024-03-19 11:05:00,120.55,120.56,120.49,120.49,800.0,116.2512,116.2609,116.1934,116.1934,800.0
2024-03-19 11:10:00,120.53,120.57,120.46,120.57,2621.0,116.2319,116.2705,116.1644,116.2705,2621.0
2024-03-19 11:15:00,120.54,120.58,120.5,120.54,2907.0,116.2416,116.2802,116.203,116.2416,2907.0
2024-03-19 11:20:00,120.53,120.57,120.51,120.56,1890.0,116.2319,116.2705,116.2127,116.2609,1890.0
2024-03-19 11:25:00,120.52,120.61,120.52,120.61,500.0,116.2223,116.3091,116.2223,116.3091,500.0
2024-03-19 11:30:00,120.59,120.64,120.57,120.61,1600.0,116.2898,116.338,116.2705,116.3091,1600.0
2024-03-19 11:35:00,120.59,120.67,120.59,120.67,1095.0,116.2898,116.3669,116.2898,116.3669,1095.0
2024-03-19 11:40:00,120.67,120.73,120.65,120.65,2227.0,116.3669,116.4248,116.3477,116.3477,2227.0
2024-03-19 11:45:00,120.67,120.78,120.65,120.78,3598.0,116.3669,116.473,116.3477,116.473,3598.0
2024-03-19 11:50:00,120.76,120.76,120.7,120.71,945.0,116.4537,116.4537,116.3959,116.4055,945.0
2024-03-19 11:55:00,120.72,120.74,120.69,120.71,1300.0,116.4152,116.4345,116.3862,116.4055,1300.0
2024-03-19 12:00:00,120.73,120.74,120.64,120.65,1454.0,116.4248,116.4345,116.338,116.3477,1454.0
2024-03-19 12:05:00,120.63,120.66,120.56,120.57,1225.0,116.3284,116.3573,116.2609,116.2705,1225.0
2024-03-19 12:10:00,120.57,120.57,120.48,120.48,2261.0,116.2705,116.2705,116.1837,116.1837,2261.0
2024-03-19 12:15:00,120.48,120.53,120.47,120.53,2934.0,116.1837,116.2319,116.1741,116.2319,2934.0
2024-03-19 12:20:00,120.56,120.63,120.56,120.63,1350.0,116.2609,116.3284,116.2609,116.3284,1350.0
2024-03-19 12:25:00,120.66,120.67,120.59,120.63,5457.0,116.3573,116.3669,116.2898,116.3284,5457.0
2024-03-19 12:30:00,120.64,120.66,120.56,120.58,5237.0,116.338,116.3573,116.2609,116.2802,5237.0
2024-03-19 12:35:00,120.57,120.63,120.56,120.62,2780.0,116.2705,116.3284,116.2609,116.3187,2780.0
2024-03-19 12:40:00,120.63,120.66,120.6,120.65,5546.0,116.3284,116.3573,116.2994,116.3477,5546.0
2024-03-19 12:45:00,120.63,120.65,120.58,120.61,2000.0,116.3284,116.3477,116.2802,116.3091,2000.0
2024-03-19 12:50:00,120.62,120.67,120.62,120.65,1808.0,116.3187,116.3669,116.3187,116.3477,1808.0
2024-03-19 12:55:00,120.64,120.64,120.57,120.61,2831.0,116.338,116.338,116.2705,116.3091,2831.0
2024-03-19 13:00:00,120.63,120.8,120.63,120.67,5266.0,116.3284,116.4923,116.3284,116.3669,5266.0
2024-03-19 13:05:00,120.63,120.69,120.57,120.65,4678.0,116.3284,116.3862,116.2705,116.3477,4678.0
2024-03-19 13:10:00,120.68,120.76,120.67,120.71,1371.0,116.3766,116.4537,116.3669,116.4055,1371.0
2024-03-19 13:15:00,120.71,120.76,120.71,120.75,900.0,116.4055,116.4537,116.4055,116.4441,900.0
2024-03-19 13:20:00,120.73,120.75,120.7,120.7,1000.0,116.4248,116.4441,116.3959,116.3959,1000.0
2024-03-19 13:25:00,120.69,120.71,120.67,120.71,714.0,116.3862,116.4055,116.3669,116.4055,714.0
2024-03-19 13:30:00,120.68,120.79,120.68,120.74,4835.0,116.3766,116.4827,116.3766,116.4345,4835.0
2024-03-19 13:35:00,120.72,120.72,120.68,120.69,929.0,116.4152,116.4152,116.3766,116.3862,929.0
2024-03-19 13:40:00,120.68,120.7,120.66,120.68,1360.0,116.3766,116.3959,116.3573,116.3766,1360.0
2024-03-19 13:45:00,120.68,120.71,120.63,120.64,3181.0,116.3766,116.4055,116.3284,116.338,3181.0
2024-03-19 13:50:00,120.66,120.66,120.59,120.59,1620.0,116.3573,116.3573,116.2898,116.2898,1620.0
2024-03-19 13:55:00,120.59,120.6,120.53,120.53,1519.0,116.2898,116.2994,116.2319,116.2319,1519.0
2024-03-19 14:00:00,120.5,120.52,120.46,120.51,1250.0,116.203,116.2223,116.1644,116.2127,1250.0
2024-03-19 14:05:00,120.54,120.57,120.51,120.53,4030.0,116.2416,116.2705,116.2127,116.2319,4030.0
2024-03-19 14:10:00,120.56,120.57,120.49,120.49,2110.0,116.2609,116.2705,116.1934,116.1934,2110.0
2024-03-19 14:15:00,120.49,120.55,120.48,120.51,3120.0,116.1934,116.2512,116.1837,116.2127,3120.0
2024-03-19 14:20:00,120.53,120.61,120.53,120.6,1943.0,116.2319,116.3091,116.2319,116.2994,1943.0
2024-03-19 14:25:00,120.62,120.64,120.6,120.63,1272.0,116.3187,116.338,116.2994,116.3284,1272.0
2024-03-19 14:30:00,120.66,120.72,120.66,120.69,1399.0,116.3573,116.4152,116.3573,116.3862,1399.0
2024-03-19 14:35:00,120.71,120.72,120.65,120.66,2819.0,116.4055,116.4152,116.3477,116.3573,2819.0
2024-03-19 14:40:00,120.68,120.7,120.67,120.69,1374.0,116.3766,116.3959,116.3669,116.3862,1374.0
2024-03-19 14:45:00,120.7,120.72,120.62,120.72,5177.0,116.3959,116.4152,116.3187,116.4152,5177.0
2024-03-19 14:50:00,120.73,120.78,120.73,120.74,5998.0,116.4248,116.473,116.4248,116.4345,5998.0
2024-03-19 14:55:00,120.73,120.73,120.6,120.68,3812.0,116.4248,116.4248,116.2994,116.3766,3812.0
2024-03-19 15:00:00,120.66,120.67,120.64,120.67,1914.0,116.3573,116.3669,116.338,116.3669,1914.0
2024-03-19 15:05:00,120.65,120.72,120.63,120.69,6135.0,116.3477,116.4152,116.3284,116.3862,6135.0
2024-03-19 15:10:00,120.7,120.88,120.69,120.87,5960.0,116.3959,116.5695,116.3862,116.5598,5960.0
2024-03-19 15:15:00,120.88,120.88,120.74,120.79,5133.0,116.5695,116.5695,116.4345,116.4827,5133.0
2024-03-19 15:20:00,120.8,120.81,120.75,120.75,2577.0,116.4923,116.502,116.4441,116.4441,2577.0
2024-03-19 15:25:00,120.76,120.79,120.73,120.74,3789.0,116.4537,116.4827,116.4248,116.4345,3789.0
2024-03-19 15:30:00,120.73,120.87,120.73,120.81,5232.0,116.4248,116.5598,116.4248,116.502,5232.0
2024-03-19 15:35:00,120.85,120.87,120.82,120.82,3100.0,116.5405,116.5598,116.5116,116.5116,3100.0
2024-03-19 15:40:00,120.83,120.91,120.83,120.89,6688.0,116.5212,116.5984,116.5212,116.5791,6688.0
2024-03-19 15:45:00,120.89,120.98,120.86,120.91,9222.0,116.5791,116.6659,116.5502,116.5984,9222.0
2024-03-19 15:50:00,120.93,121.02,120.88,121.0,34322.0,116.6177,116.7045,116.5695,116.6852,34322.0
2024-03-19 15:55:00,121.01,121.16,121.0,121.03,77306.0,116.6948,116.8395,116.6852,116.7141,77306.0
2024-03-20 09:30:00,121.39,121.6,120.96,121.29,22494.0,117.0613,117.2638,116.6466,116.9648,22494.0
2024-03-20 09:35:00,121.46,121.6,121.46,121.55,669.0,117.1288,117.2638,117.1288,117.2156,669.0
2024-03-20 09:40:00,121.49,121.66,121.35,121.57,2740.0,117.1577,117.3216,117.0227,117.2349,2740.0
2024-03-20 09:45:00,121.59,121.94,121.59,121.88,8631.0,117.2541,117.5917,117.2541,117.5338,8631.0
2024-03-20 09:50:00,121.77,121.79,121.62,121.7,6700.0,117.4277,117.447,117.2831,117.3602,6700.0
2024-03-20 09:55:00,121.75,121.79,121.62,121.79,5562.0,117.4084,117.447,117.2831,117.447,5562.0
2024-03-20 10:00:00,121.73,121.83,121.55,121.6,3622.0,117.3891,117.4856,117.2156,117.2638,3622.0
2024-03-20 10:05:00,121.58,121.62,121.52,121.62,6088.0,117.2445,117.2831,117.1866,117.2831,6088.0
2024-03-20 10:10:00,121.65,121.73,121.61,121.71,3683.0,117.312,117.3891,117.2734,117.3699,3683.0
2024-03-20 10:15:00,121.75,121.75,121.65,121.68,1372.0,117.4084,117.4084,117.312,117.3409,1372.0
2024-03-20 10:20:00,121.69,121.82,121.68,121.82,2836.0,117.3506,117.4759,117.3409,117.4759,2836.0
2024-03-20 10:25:00,121.82,121.94,121.8,121.94,5636.0,117.4759,117.5917,117.4567,117.5917,5636.0
2024-03-20 10:30:00,121.92,122.03,121.92,121.92,3458.0,117.5724,117.6785,117.5724,117.5724,3458.0
2024-03-20 10:35:00,121.96,121.96,121.88,121.93,1900.0,117.6109,117.6109,117.5338,117.582,1900.0
2024-03-20 10:40:00,121.94,121.99,121.87,121.96,3080.0,117.5917,117.6399,117.5242,117.6109,3080.0
2024-03-20 10:45:00,121.94,122.05,121.93,122.01,3729.0,117.5917,117.6977,117.582,117.6592,3729.0
2024-03-20 10:50:00,122.02,122.02,121.83,121.85,5092.0,117.6688,117.6688,117.4856,117.5049,5092.0
2024-03-20 10:55:00,121.87,121.88,121.74,121.75,9107.0,117.5242,117.5338,117.3988,117.4084,9107.0
2024-03-20 11:00:00,121.69,121.75,121.58,121.75,5017.0,117.3506,117.4084,117.2445,117.4084,5017.0
2024-03-20 11:05:00,121.78,121.89,121.76,121.86,3469.0,117.4374,117.5434,117.4181,117.5145,3469.0
2024-03-20 11:10:00,121.86,121.93,121.85,121.92,2276.0,117.5145,117.582,117.5049,117.5724,2276.0
2024-03-20 11:15:00,121.92,122.02,121.91,122.0,7703.0,117.5724,117.6688,117.5627,117.6495,7703.0
2024-03-20 11:20:00,122.0,122.0,121.9,121.93,4297.0,117.6495,117.6495,117.5531,117.582,4297.0
2024-03-20 11:25:00,121.94,121.99,121.91,121.97,5349.0,117.5917,117.6399,117.5627,117.6206,5349.0
2024-03-20 11:30:00,121.96,122.01,121.85,121.85,7802.0,117.6109,117.6592,117.5049,117.5049,7802.0
2024-03-20 11:35:00,121.85,121.85,121.67,121.68,10343.0,117.5049,117.5049,117.3313,117.3409,10343.0
2024-03-20 11:40:00,121.69,121.8,121.69,121.79,4378.0,117.3506,117.4567,117.3506,117.447,4378.0
2024-03-20 11:45:00,121.77,121.83,121.73,121.73,5103.0,117.4277,117.4856,117.3891,117.3891,5103.0
2024-03-20 11:50:00,121.72,121.87,121.71,121.87,4178.0,117.3795,117.5242,117.3699,117.5242,4178.0
2024-03-20 11:55:00,121.84,121.9,121.78,121.88,5938.0,117.4952,117.5531,117.4374,117.5338,5938.0
2024-03-20 12:00:00,121.89,121.96,121.87,121.96,3872.0,117.5434,117.6109,117.5242,117.6109,3872.0
2024-03-20 12:05:00,121.95,121.96,121.82,121.93,6060.0,117.6013,117.6109,117.4759,117.582,6060.0
2024-03-20 12:10:00,121.94,121.99,121.9,121.98,3300.0,117.5917,117.6399,117.5531,117.6302,3300.0
2024-03-20 12:15:00,122.05,122.07,122.01,122.02,6756.0,117.6977,117.717,117.6592,117.6688,6756.0
2024-03-20 12:20:00,122.04,122.04,121.95,121.97,4479.0,117.6881,117.6881,117.6013,117.6206,4479.0
2024-03-20 12:25:00,121.95,122.01,121.92,121.97,5786.0,117.6013,117.6592,117.5724,117.6206,5786.0
2024-03-20 12:30:00,121.97,122.05,121.94,122.05,22489.0,117.6206,117.6977,117.5917,117.6977,22489.0
2024-03-20 12:35:00,122.07,122.22,122.03,122.22,11777.0,117.717,117.8617,117.6785,117.8617,11777.0
2024-03-20 12:40:00,122.21,122.38,122.2,122.38,9155.0,117.852,118.016,117.8424,118.016,9155.0
2024-03-20 12:45:00,122.39,122.56,122.38,122.46,10245.0,118.0256,118.1896,118.016,118.0931,10245.0
2024-03-20 12:50:00,122.48,122.56,122.43,122.53,3177.0,118.1124,118.1896,118.0642,118.1606,3177.0
2024-03-20 12:55:00,122.5,122.51,122.32,122.33,3067.0,118.1317,118.1413,117.9581,117.9678,3067.0
2024-03-20 13:00:00,122.32,122.33,122.19,122.19,2013.0,117.9581,117.9678,117.8327,117.8327,2013.0
2024-03-20 13:05:00,122.16,122.26,122.16,122.2,4241.0,117.8038,117.9002,117.8038,117.8424,4241.0
2024-03-20 13:10:00,122.22,122.22,122.18,122.22,2980.0,117.8617,117.8617,117.8231,117.8617,2980.0
2024-03-20 13:15:00,122.22,122.3,122.22,122.26,4181.0,117.8617,117.9388,117.8617,117.9002,4181.0
2024-03-20 13:20:00,122.24,122.25,122.2,122.21,1480.0,117.881,117.8906,117.8424,117.852,1480.0
2024-03-20 13:25:00,122.19,122.23,122.17,122.17,4354.0,117.8327,117.8713,117.8135,117.8135,4354.0
2024-03-20 13:30:00,122.16,122.19,122.1,122.19,3549.0,117.8038,117.8327,117.746,117.8327,3549.0
2024-03-20 13:35:00,122.21,122.21,122.1,122.11,3333.0,117.852,117.852,117.746,117.7556,3333.0
2024-03-20 13:40:00,122.09,122.09,121.94,121.99,10016.0,117.7363,117.7363,117.5917,117.6399,10016.0
2024-03-20 13:45:00,121.96,122.14,121.94,122.12,5571.0,117.6109,117.7845,117.5917,117.7652,5571.0
2024-03-20 13:50:00,122.15,122.26,122.14,122.23,3616.0,117.7942,117.9002,117.7845,117.8713,3616.0
2024-03-20 13:55:00,122.25,122.27,122.19,122.19,2585.0,117.8906,117.9099,117.8327,117.8327,2585.0
2024-03-20 14:00:00,122.37,122.68,122.34,122.51,13293.0,118.0063,118.3053,117.9774,118.1413,13293.0
2024-03-20 14:05:00,122.56,122.74,122.45,122.46,7339.0,118.1896,118.3631,118.0835,118.0931,7339.0
2024-03-20 14:10:00,122.51,122.77,122.51,122.61,8216.0,118.1413,118.3921,118.1413,118.2378,8216.0
2024-03-20 14:15:00,122.6,122.61,122.41,122.44,8152.0,118.2281,118.2378,118.0449,118.0738,8152.0
2024-03-20 14:20:00,122.42,122.51,122.37,122.43,2819.0,118.0545,118.1413,118.0063,118.0642,2819.0
2024-03-20 14:25:00,122.44,122.63,122.41,122.62,4050.0,118.0738,118.2571,118.0449,118.2474,4050.0
2024-03-20 14:30:00,122.64,122.74,122.34,122.35,10142.0,118.2667,118.3631,117.9774,117.987,10142.0
2024-03-20 14:35:00,122.33,122.68,122.29,122.65,11362.0,117.9678,118.3053,117.9292,118.2763,11362.0
2024-03-20 14:40:00,122.69,122.84,122.55,122.77,8291.0,118.3149,118.4596,118.1799,118.3921,8291.0
2024-03-20 14:45:00,122.88,123.24,122.83,123.19,8492.0,118.4981,118.8453,118.4499,118.7971,8492.0
2024-03-20 14:50:00,123.31,123.31,123.02,123.07,6111.0,118.9128,118.9128,118.6331,118.6814,6111.0
2024-03-20 14:55:00,123.07,123.23,123.02,123.16,4261.0,118.6814,118.8357,118.6331,118.7682,4261.0
2024-03-20 15:00:00,123.16,123.21,123.06,123.17,4311.0,118.7682,118.8164,118.6717,118.7778,4311.0
2024-03-20 15:05:00,123.18,123.4,123.18,123.35,9056.0,118.7874,118.9996,118.7874,118.9514,9056.0
2024-03-20 15:10:00,123.34,123.44,123.2,123.31,19032.0,118.9417,119.0382,118.8067,118.9128,19032.0
2024-03-20 15:15:00,123.33,123.54,123.27,123.47,16989.0,118.9321,119.1346,118.8742,119.0671,16989.0
2024-03-20 15:20:00,123.5,123.52,123.39,123.48,13562.0,119.096,119.1153,118.99,119.0767,13562.0
2024-03-20 15:25:00,123.47,123.51,123.35,123.35,15024.0,119.0671,119.1057,118.9514,118.9514,15024.0
2024-03-20 15:30:00,123.37,123.39,123.25,123.27,14496.0,118.9707,118.99,118.8549,118.8742,14496.0
2024-03-20 15:35:00,123.27,123.28,123.2,123.26,21212.0,118.8742,118.8839,118.8067,118.8646,21212.0
2024-03-20 15:40:00,123.29,123.33,123.11,123.14,14227.0,118.8935,118.9321,118.7199,118.7489,14227.0
2024-03-20 15:45:00,123.14,123.2,123.07,123.08,11943.0,118.7489,118.8067,118.6814,118.691,11943.0
2024-03-20 15:50:00,123.06,123.12,122.97,123.01,33860.0,118.6717,118.7296,118.5849,118.6235,33860.0
2024-03-20 15:55:00,123.0,123.03,122.87,123.0,79655.0,118.6139,118.6428,118.4885,118.6139,79655.0
2024-03-21 09:30:00,123.34,123.34,122.57,122.75,19729.0,118.9417,118.9417,118.1992,118.3728,19729.0
2024-03-21 09:35:00,122.85,123.03,122.8,122.8,8996.0,118.4692,118.6428,118.421,118.421,8996.0
2024-03-21 09:40:00,122.9,123.36,122.89,123.36,8113.0,118.5174,118.961,118.5078,118.961,8113.0
2024-03-21 09:45:00,123.4,123.5,123.26,123.46,10033.0,118.9996,119.096,118.8646,119.0575,10033.0
2024-03-21 09:50:00,123.35,123.62,123.35,123.59,10035.0,118.9514,119.2118,118.9514,119.1828,10035.0
2024-03-21 09:55:00,123.63,123.67,123.48,123.51,8400.0,119.2214,119.26,119.0767,119.1057,8400.0
2024-03-21 10:00:00,123.48,123.53,123.26,123.35,4766.0,119.0767,119.125,118.8646,118.9514,4766.0
2024-03-21 10:05:00,123.32,123.38,123.15,123.2,6015.0,118.9225,118.9803,118.7585,118.8067,6015.0
2024-03-21 10:10:00,123.22,123.33,123.02,123.09,11016.0,118.826,118.9321,118.6331,118.7007,11016.0
2024-03-21 10:15:00,123.1,123.3,123.08,123.3,6070.0,118.7103,118.9032,118.691,118.9032,6070.0
2024-03-21 10:20:00,123.29,123.48,123.29,123.39,4146.0,118.8935,119.0767,118.8935,118.99,4146.0
2024-03-21 10:25:00,123.44,123.54,123.44,123.5,4698.0,119.0382,119.1346,119.0382,119.096,4698.0
2024-03-21 10:30:00,123.5,123.57,123.45,123.49,5582.0,119.096,119.1635,119.0478,119.0864,5582.0
2024-03-21 10:35:00,123.47,123.68,123.47,123.54,22076.0,119.0671,119.2696,119.0671,119.1346,22076.0
2024-03-21 10:40:00,123.53,123.57,123.39,123.51,8938.0,119.125,119.1635,118.99,119.1057,8938.0
2024-03-21 10:45:00,123.53,123.53,123.35,123.46,7103.0,119.125,119.125,118.9514,119.0575,7103.0
2024-03-21 10:50:00,123.53,123.56,123.47,123.47,2891.0,119.125,119.1539,119.0671,119.0671,2891.0
2024-03-21 10:55:00,123.44,123.45,123.37,123.44,2364.0,119.0382,119.0478,118.9707,119.0382,2364.0
2024-03-21 11:00:00,123.44,123.45,123.2,123.27,5441.0,119.0382,119.0478,118.8067,118.8742,5441.0
2024-03-21 11:05:00,123.24,123.31,123.21,123.24,5092.0,118.8453,118.9128,118.8164,118.8453,5092.0
2024-03-21 11:10:00,123.26,123.31,123.25,123.25,2585.0,118.8646,118.9128,118.8549,118.8549,2585.0
2024-03-21 11:15:00,123.26,123.32,123.12,123.12,1963.0,118.8646,118.9225,118.7296,118.7296,1963.0
2024-03-21 11:20:00,123.12,123.17,123.1,123.11,2286.0,118.7296,118.7778,118.7103,118.7199,2286.0
2024-03-21 11:25:00,123.12,123.13,123.08,123.11,4338.0,118.7296,118.7392,118.691,118.7199,4338.0
2024-03-21 11:30:00,123.13,123.31,123.1,123.31,6111.0,118.7392,118.9128,118.7103,118.9128,6111.0
2024-03-21 11:35:00,123.3,123.34,123.18,123.23,4362.0,118.9032,118.9417,118.7874,118.8357,4362.0
2024-03-21 11:40:00,123.21,123.29,123.21,123.25,1839.0,118.8164,118.8935,118.8164,118.8549,1839.0
2024-03-21 11:45:00,123.27,123.31,123.24,123.28,3828.0,118.8742,118.9128,118.8453,118.8839,3828.0
2024-03-21 11:50:00,123.26,123.34,123.24,123.25,5222.0,118.8646,118.9417,118.8453,118.8549,5222.0
2024-03-21 11:55:00,123.25,123.41,123.25,123.4,3805.0,118.8549,119.0092,118.8549,118.9996,3805.0
2024-03-21 12:00:00,123.4,123.43,123.34,123.37,2686.0,118.9996,119.0285,118.9417,118.9707,2686.0
2024-03-21 12:05:00,123.36,123.41,123.31,123.31,3612.0,118.961,119.0092,118.9128,118.9128,3612.0
2024-03-21 12:10:00,123.3,123.33,123.24,123.26,1899.0,118.9032,118.9321,118.8453,118.8646,1899.0
2024-03-21 12:15:00,123.27,123.27,123.14,123.2,10681.0,118.8742,118.8742,118.7489,118.8067,10681.0
2024-03-21 12:20:00,123.2,123.2,123.13,123.13,2675.0,118.8067,118.8067,118.7392,118.7392,2675.0
2024-03-21 12:25:00,123.12,123.14,123.09,123.11,1924.0,118.7296,118.7489,118.7007,118.7199,1924.0
2024-03-21 12:30:00,123.09,123.11,123.02,123.02,2062.0,118.7007,118.7199,118.6331,118.6331,2062.0
2024-03-21 12:35:00,123.0,123.02,122.97,122.99,5451.0,118.6139,118.6331,118.5849,118.6042,5451.0
2024-03-21 12:40:00,123.01,123.09,123.01,123.08,3269.0,118.6235,118.7007,118.6235,118.691,3269.0
2024-03-21 12:45:00,123.07,123.09,123.01,123.09,2370.0,118.6814,118.7007,118.6235,118.7007,2370.0
2024-03-21 12:50:00,123.08,123.19,123.07,123.16,3819.0,118.691,118.7971,118.6814,118.7682,3819.0
2024-03-21 12:55:00,123.15,123.15,123.1,123.11,2277.0,118.7585,118.7585,118.7103,118.7199,2277.0
2024-03-21 13:00:00,123.12,123.13,123.05,123.05,1493.0,118.7296,118.7392,118.6621,118.6621,1493.0
2024-03-21 13:05:00,123.05,123.06,123.0,123.02,3586.0,118.6621,118.6717,118.6139,118.6331,3586.0
2024-03-21 13:10:00,123.03,123.07,123.02,123.06,1996.0,118.6428,118.6814,118.6331,118.6717,1996.0
2024-03-21 13:15:00,123.04,123.13,123.04,123.1,3877.0,118.6524,118.7392,118.6524,118.7103,3877.0
2024-03-21 13:20:00,123.1,123.1,122.96,122.96,5894.0,118.7103,118.7103,118.5753,118.5753,5894.0
2024-03-21 13:25:00,122.96,123.02,122.96,123.0,3751.0,118.5753,118.6331,118.5753,118.6139,3751.0
2024-03-21 13:30:00,122.97,122.99,122.92,122.99,2557.0,118.5849,118.6042,118.5367,118.6042,2557.0
2024-03-21 13:35:00,122.99,123.03,122.99,123.03,2389.0,118.6042,118.6428,118.6042,118.6428,2389.0
2024-03-21 13:40:00,123.03,123.11,123.03,123.1,3100.0,118.6428,118.7199,118.6428,118.7103,3100.0
2024-03-21 13:45:00,123.11,123.15,123.09,123.12,3389.0,118.7199,118.7585,118.7007,118.7296,3389.0
2024-03-21 13:50:00,123.15,123.22,123.13,123.22,4972.0,118.7585,118.826,118.7392,118.826,4972.0
2024-03-21 13:55:00,123.23,123.24,123.18,123.2,4523.0,118.8357,118.8453,118.7874,118.8067,4523.0
2024-03-21 14:00:00,123.19,123.22,123.13,123.17,3123.0,118.7971,118.826,118.7392,118.7778,3123.0
2024-03-21 14:05:00,123.14,123.14,123.05,123.1,3816.0,118.7489,118.7489,118.6621,118.7103,3816.0
2024-03-21 14:10:00,123.1,123.19,123.09,123.12,2970.0,118.7103,118.7971,118.7007,118.7296,2970.0
2024-03-21 14:15:00,123.12,123.15,123.09,123.15,3149.0,118.7296,118.7585,118.7007,118.7585,3149.0
2024-03-21 14:20:00,123.17,123.19,123.09,123.09,2536.0,118.7778,118.7971,118.7007,118.7007,2536.0
2024-03-21 14:25:00,123.09,123.11,123.08,123.11,2775.0,118.7007,118.7199,118.691,118.7199,2775.0
2024-03-21 14:30:00,123.11,123.13,123.09,123.12,2756.0,118.7199,118.7392,118.7007,118.7296,2756.0
2024-03-21 14:35:00,123.11,123.11,122.94,123.0,6256.0,118.7199,118.7199,118.556,118.6139,6256.0
2024-03-21 14:40:00,122.97,123.0,122.87,122.96,14641.0,118.5849,118.6139,118.4885,118.5753,14641.0
2024-03-21 14:45:00,122.96,123.03,122.96,123.0,5286.0,118.5753,118.6428,118.5753,118.6139,5286.0
2024-03-21 14:50:00,123.01,123.03,122.99,123.01,2336.0,118.6235,118.6428,118.6042,118.6235,2336.0
2024-03-21 14:55:00,122.98,123.06,122.97,123.03,20296.0,118.5946,118.6717,118.5849,118.6428,20296.0
2024-03-21 15:00:00,123.0,123.0,122.86,122.95,2357.0,118.6139,118.6139,118.4789,118.5656,2357.0
2024-03-21 15:05:00,122.96,123.07,122.96,123.05,6009.0,118.5753,118.6814,118.5753,118.6621,6009.0
2024-03-21 15:10:00,123.06,123.07,123.03,123.05,3873.0,118.6717,118.6814,118.6428,118.6621,3873.0
2024-03-21 15:15:00,123.01,123.03,122.88,122.88,5734.0,118.6235,118.6428,118.4981,118.4981,5734.0
2024-03-21 15:20:00,122.89,122.89,122.75,122.75,4297.0,118.5078,118.5078,118.3728,118.3728,4297.0
2024-03-21 15:25:00,122.77,122.78,122.71,122.76,5550.0,118.3921,118.4017,118.3342,118.3824,5550.0
2024-03-21 15:30:00,122.78,122.79,122.6,122.62,11627.0,118.4017,118.4114,118.2281,118.2474,11627.0
2024-03-21 15:35:00,122.61,122.61,122.49,122.49,16190.0,118.2378,118.2378,118.122,118.122,16190.0
2024-03-21 15:40:00,122.49,122.61,122.46,122.55,38625.0,118.122,118.2378,118.0931,118.1799,38625.0
2024-03-21 15:45:00,122.54,122.59,122.49,122.55,21491.0,118.1703,118.2185,118.122,118.1799,21491.0
2024-03-21 15:50:00,122.55,122.64,122.38,122.45,68818.0,118.1799,118.2667,118.016,118.0835,68818.0
2024-03-21 15:55:00,122.38,122.46,122.3,122.31,121799.0,118.016,118.0931,117.9388,117.9485,121799.0
2024-03-22 09:30:00,122.84,122.84,122.47,122.71,14408.0,118.4596,118.4596,118.1028,118.3342,14408.0
2024-03-22 09:35:00,122.59,122.59,122.28,122.36,3362.0,118.2185,118.2185,117.9195,117.9967,3362.0
2024-03-22 09:40:00,122.32,122.4,122.19,122.25,3229.0,117.9581,118.0353,117.8327,117.8906,3229.0
2024-03-22 09:45:00,122.29,122.35,122.1,122.1,7269.0,117.9292,117.987,117.746,117.746,7269.0
2024-03-22 09:50:00,122.1,122.18,121.99,122.0,11500.0,117.746,117.8231,117.6399,117.6495,11500.0
2024-03-22 09:55:00,122.0,122.05,121.92,122.02,8031.0,117.6495,117.6977,117.5724,117.6688,8031.0
2024-03-22 10:00:00,122.0,122.1,121.93,122.1,3319.0,117.6495,117.746,117.582,117.746,3319.0
2024-03-22 10:05:00,122.12,122.12,122.02,122.11,3479.0,117.7652,117.7652,117.6688,117.7556,3479.0
2024-03-22 10:10:00,122.12,122.12,121.91,122.03,3827.0,117.7652,117.7652,117.5627,117.6785,3827.0
2024-03-22 10:15:00,122.0,122.02,121.94,121.95,3536.0,117.6495,117.6688,117.5917,117.6013,3536.0
2024-03-22 10:20:00,121.95,122.0,121.91,121.92,3381.0,117.6013,117.6495,117.5627,117.5724,3381.0
2024-03-22 10:25:00,121.94,121.94,121.68,121.7,6740.0,117.5917,117.5917,117.3409,117.3602,6740.0
2024-03-22 10:30:00,121.67,121.77,121.64,121.73,12905.0,117.3313,117.4277,117.3024,117.3891,12905.0
2024-03-22 10:35:00,121.72,121.78,121.71,121.73,7648.0,117.3795,117.4374,117.3699,117.3891,7648.0
2024-03-22 10:40:00,121.73,121.85,121.66,121.72,9164.0,117.3891,117.5049,117.3216,117.3795,9164.0
2024-03-22 10:45:00,121.68,121.69,121.47,121.53,6783.0,117.3409,117.3506,117.1384,117.1963,6783.0
2024-03-22 10:50:00,121.53,121.54,121.38,121.41,4520.0,117.1963,117.2059,117.0516,117.0806,4520.0
2024-03-22 10:55:00,121.4,121.5,121.37,121.5,15135.0,117.0709,117.1674,117.042,117.1674,15135.0
2024-03-22 11:00:00,121.44,121.55,121.41,121.51,5396.0,117.1095,117.2156,117.0806,117.177,5396.0
2024-03-22 11:05:00,121.54,121.55,121.47,121.52,6617.0,117.2059,117.2156,117.1384,117.1866,6617.0
2024-03-22 11:10:00,121.5,121.65,121.5,121.64,1893.0,117.1674,117.312,117.1674,117.3024,1893.0
2024-03-22 11:15:00,121.64,121.64,121.55,121.55,2036.0,117.3024,117.3024,117.2156,117.2156,2036.0
2024-03-22 11:20:00,121.57,121.57,121.44,121.47,3005.0,117.2349,117.2349,117.1095,117.1384,3005.0
2024-03-22 11:25:00,121.46,121.48,121.32,121.42,4414.0,117.1288,117.1481,116.9938,117.0902,4414.0
2024-03-22 11:30:00,121.48,121.53,121.48,121.51,834.0,117.1481,117.1963,117.1481,117.177,834.0
2024-03-22 11:35:00,121.52,121.52,121.41,121.42,5598.0,117.1866,117.1866,117.0806,117.0902,5598.0
2024-03-22 11:40:00,121.44,121.54,121.44,121.5,1996.0,117.1095,117.2059,117.1095,117.1674,1996.0
2024-03-22 11:45:00,121.48,121.52,121.46,121.51,2830.0,117.1481,117.1866,117.1288,117.177,2830.0
2024-03-22 11:50:00,121.49,121.51,121.32,121.32,1700.0,117.1577,117.177,116.9938,116.9938,1700.0
2024-03-22 11:55:00,121.3,121.35,121.29,121.29,2116.0,116.9745,117.0227,116.9648,116.9648,2116.0
2024-03-22 12:00:00,121.29,121.32,121.29,121.29,4697.0,116.9648,116.9938,116.9648,116.9648,4697.0
2024-03-22 12:05:00,121.28,121.28,121.12,121.14,5702.0,116.9552,116.9552,116.8009,116.8202,5702.0
2024-03-22 12:10:00,121.13,121.17,121.12,121.14,3423.0,116.8105,116.8491,116.8009,116.8202,3423.0
2024-03-22 12:15:00,121.18,121.23,121.13,121.14,3419.0,116.8588,116.907,116.8105,116.8202,3419.0
2024-03-22 12:20:00,121.12,121.21,121.08,121.17,9349.0,116.8009,116.8877,116.7623,116.8491,9349.0
2024-03-22 12:25:00,121.18,121.2,121.08,121.1,6727.0,116.8588,116.878,116.7623,116.7816,6727.0
2024-03-22 12:30:00,121.09,121.11,120.97,120.97,15290.0,116.772,116.7913,116.6563,116.6563,15290.0
2024-03-22 12:35:00,121.0,121.0,120.89,120.96,3777.0,116.6852,116.6852,116.5791,116.6466,3777.0
2024-03-22 12:40:00,120.98,121.09,120.96,121.09,2058.0,116.6659,116.772,116.6466,116.772,2058.0
2024-03-22 12:45:00,121.08,121.24,121.05,121.21,9376.0,116.7623,116.9166,116.7334,116.8877,9376.0
2024-03-22 12:50:00,121.24,121.26,121.2,121.22,4729.0,116.9166,116.9359,116.878,116.8973,4729.0
2024-03-22 12:55:00,121.22,121.22,121.1,121.1,2900.0,116.8973,116.8973,116.7816,116.7816,2900.0
2024-03-22 13:00:00,121.05,121.15,121.01,121.03,2499.0,116.7334,116.8298,116.6948,116.7141,2499.0
2024-03-22 13:05:00,121.01,121.04,120.98,121.01,1887.0,116.6948,116.7238,116.6659,116.6948,1887.0
2024-03-22 13:10:00,120.99,121.03,120.95,120.99,3601.0,116.6755,116.7141,116.637,116.6755,3601.0
2024-03-22 13:15:00,120.98,121.1,120.97,121.02,4961.0,116.6659,116.7816,116.6563,116.7045,4961.0
2024-03-22 13:20:00,121.01,121.15,120.99,121.14,5340.0,116.6948,116.8298,116.6755,116.8202,5340.0
2024-03-22 13:25:00,121.14,121.14,121.07,121.11,2325.0,116.8202,116.8202,116.7527,116.7913,2325.0
2024-03-22 13:30:00,121.09,121.13,121.07,121.07,1740.0,116.772,116.8105,116.7527,116.7527,1740.0
2024-03-22 13:35:00,121.08,121.08,121.01,121.01,3030.0,116.7623,116.7623,116.6948,116.6948,3030.0
2024-03-22 13:40:00,121.01,121.03,120.96,121.03,2223.0,116.6948,116.7141,116.6466,116.7141,2223.0
2024-03-22 13:45:00,121.01,121.12,121.01,121.09,3868.0,116.6948,116.8009,116.6948,116.772,3868.0
2024-03-22 13:50:00,121.1,121.25,121.09,121.25,8354.0,116.7816,116.9263,116.772,116.9263,8354.0
2024-03-22 13:55:00,121.24,121.31,121.24,121.27,2639.0,116.9166,116.9841,116.9166,116.9456,2639.0
2024-03-22 14:00:00,121.28,121.28,121.2,121.22,4736.0,116.9552,116.9552,116.878,116.8973,4736.0
2024-03-22 14:05:00,121.22,121.22,121.15,121.17,4130.0,116.8973,116.8973,116.8298,116.8491,4130.0
2024-03-22 14:10:00,121.18,121.24,121.15,121.18,7477.0,116.8588,116.9166,116.8298,116.8588,7477.0
2024-03-22 14:15:00,121.17,121.22,121.13,121.18,5283.0,116.8491,116.8973,116.8105,116.8588,5283.0
2024-03-22 14:20:00,121.17,121.2,121.12,121.12,4192.0,116.8491,116.878,116.8009,116.8009,4192.0
2024-03-22 14:25:00,121.11,121.19,121.11,121.16,4380.0,116.7913,116.8684,116.7913,116.8395,4380.0
2024-03-22 14:30:00,121.13,121.15,121.1,121.11,3943.0,116.8105,116.8298,116.7816,116.7913,3943.0
2024-03-22 14:35:00,121.13,121.28,121.11,121.17,31106.0,116.8105,116.9552,116.7913,116.8491,31106.0
2024-03-22 14:40:00,121.16,121.18,121.04,121.08,3383.0,116.8395,116.8588,116.7238,116.7623,3383.0
2024-03-22 14:45:00,121.09,121.15,121.05,121.12,4606.0,116.772,116.8298,116.7334,116.8009,4606.0
2024-03-22 14:50:00,121.12,121.22,121.12,121.22,3419.0,116.8009,116.8973,116.8009,116.8973,3419.0
2024-03-22 14:55:00,121.23,121.27,121.23,121.26,6915.0,116.907,116.9456,116.907,116.9359,6915.0
2024-03-22 15:00:00,121.27,121.3,121.24,121.26,4023.0,116.9456,116.9745,116.9166,116.9359,4023.0
2024-03-22 15:05:00,121.27,121.27,121.19,121.23,3887.0,116.9456,116.9456,116.8684,116.907,3887.0
2024-03-22 15:10:00,121.22,121.22,121.04,121.08,6478.0,116.8973,116.8973,116.7238,116.7623,6478.0
2024-03-22 15:15:00,121.07,121.09,120.99,121.04,6168.0,116.7527,116.772,116.6755,116.7238,6168.0
2024-03-22 15:20:00,121.05,121.12,121.03,121.1,6428.0,116.7334,116.8009,116.7141,116.7816,6428.0
2024-03-22 15:25:00,121.11,121.2,121.11,121.15,6413.0,116.7913,116.878,116.7913,116.8298,6413.0
2024-03-22 15:30:00,121.15,121.16,121.03,121.11,7866.0,116.8298,116.8395,116.7141,116.7913,7866.0
2024-03-22 15:35:00,121.12,121.15,121.03,121.04,15216.0,116.8009,116.8298,116.7141,116.7238,15216.0
2024-03-22 15:40:00,121.05,121.05,120.98,121.04,15333.0,116.7334,116.7334,116.6659,116.7238,15333.0
2024-03-22 15:45:00,121.03,121.03,120.98,120.99,13198.0,116.7141,116.7141,116.6659,116.6755,13198.0
2024-03-22 15:50:00,120.99,121.02,120.88,120.91,31053.0,116.6755,116.7045,116.5695,116.5984,31053.0
2024-03-22 15:55:00,120.9,120.95,120.69,120.83,101137.0,116.5887,116.637,116.3862,116.5212,101137.0
2024-03-25 09:30:00,120.57,120.76,120.05,120.14,33939.0,116.2705,116.4537,115.7691,115.8558,33939.0
2024-03-25 09:35:00,120.13,120.16,119.43,119.67,43982.0,115.8462,115.8751,115.1712,115.4026,43982.0
2024-03-25 09:40:00,119.76,119.97,119.51,119.51,8322.0,115.4894,115.6919,115.2483,115.2483,8322.0
2024-03-25 09:45:00,119.5,119.7,119.31,119.31,11366.0,115.2387,115.4315,115.0554,115.0554,11366.0
2024-03-25 09:50:00,119.43,119.73,119.39,119.62,9789.0,115.1712,115.4605,115.1326,115.3544,9789.0
2024-03-25 09:55:00,119.68,119.72,119.42,119.65,8534.0,115.4123,115.4508,115.1615,115.3833,8534.0
2024-03-25 10:00:00,119.7,119.7,119.33,119.36,9687.0,115.4315,115.4315,115.0747,115.1037,9687.0
2024-03-25 10:05:00,119.34,119.34,118.93,118.93,15127.0,115.0844,115.0844,114.689,114.689,15127.0
2024-03-25 10:10:00,118.9,118.99,118.64,118.68,16503.0,114.6601,114.7469,114.4093,114.4479,16503.0
2024-03-25 10:15:00,118.7,118.75,118.41,118.7,11067.0,114.4672,114.5154,114.1875,114.4672,11067.0
2024-03-25 10:20:00,118.71,118.95,118.66,118.88,8773.0,114.4768,114.7083,114.4286,114.6408,8773.0
2024-03-25 10:25:00,118.88,118.95,118.42,118.72,81958.0,114.6408,114.7083,114.1972,114.4865,81958.0
2024-03-25 10:30:00,118.75,119.02,118.74,118.91,8657.0,114.5154,114.7758,114.5058,114.6697,8657.0
2024-03-25 10:35:00,118.93,119.0,118.8,118.94,5050.0,114.689,114.7565,114.5636,114.6986,5050.0
2024-03-25 10:40:00,119.02,119.22,118.99,119.11,9138.0,114.7758,114.9687,114.7469,114.8626,9138.0
2024-03-25 10:45:00,119.14,119.22,118.99,119.12,7996.0,114.8915,114.9687,114.7469,114.8722,7996.0
2024-03-25 10:50:00,119.16,119.17,118.99,119.11,7494.0,114.9108,114.9204,114.7469,114.8626,7494.0
2024-03-25 10:55:00,119.08,119.22,119.05,119.08,11246.0,114.8336,114.9687,114.8047,114.8336,11246.0
2024-03-25 11:00:00,119.12,119.42,119.11,119.36,10031.0,114.8722,115.1615,114.8626,115.1037,10031.0
2024-03-25 11:05:00,119.32,119.52,119.32,119.5,4058.0,115.0651,115.258,115.0651,115.2387,4058.0
2024-03-25 11:10:00,119.53,119.68,119.53,119.64,4213.0,115.2676,115.4123,115.2676,115.3737,4213.0
2024-03-25 11:15:00,119.66,119.81,119.6,119.68,11275.0,115.393,115.5376,115.3351,115.4123,11275.0
2024-03-25 11:20:00,119.71,119.76,119.51,119.52,17627.0,115.4412,115.4894,115.2483,115.258,17627.0
2024-03-25 11:25:00,119.49,119.63,119.42,119.58,6910.0,115.229,115.364,115.1615,115.3158,6910.0
2024-03-25 11:30:00,119.58,119.61,119.52,119.53,3934.0,115.3158,115.3447,115.258,115.2676,3934.0
2024-03-25 11:35:00,119.57,119.65,119.57,119.63,1432.0,115.3062,115.3833,115.3062,115.364,1432.0
2024-03-25 11:40:00,119.64,119.82,119.62,119.77,3772.0,115.3737,115.5473,115.3544,115.499,3772.0
2024-03-25 11:45:00,119.77,120.0,119.77,119.94,8663.0,115.499,115.7208,115.499,115.663,8663.0
2024-03-25 11:50:00,119.96,119.97,119.84,119.87,7632.0,115.6823,115.6919,115.5665,115.5955,7632.0
2024-03-25 11:55:00,119.89,119.99,119.87,119.88,8669.0,115.6148,115.7112,115.5955,115.6051,8669.0
2024-03-25 12:00:00,119.87,119.94,119.85,119.94,5977.0,115.5955,115.663,115.5762,115.663,5977.0
2024-03-25 12:05:00,119.97,120.0,119.91,119.94,4497.0,115.6919,115.7208,115.6341,115.663,4497.0
2024-03-25 12:10:00,119.94,119.94,119.83,119.83,4640.0,115.663,115.663,115.5569,115.5569,4640.0
2024-03-25 12:15:00,119.82,119.86,119.79,119.79,4314.0,115.5473,115.5858,115.5183,115.5183,4314.0
2024-03-25 12:20:00,119.8,119.86,119.75,119.86,4051.0,115.528,115.5858,115.4798,115.5858,4051.0
2024-03-25 12:25:00,119.86,120.09,119.85,120.08,11641.0,115.5858,115.8076,115.5762,115.798,11641.0
2024-03-25 12:30:00,120.07,120.07,119.89,119.93,7686.0,115.7883,115.7883,115.6148,115.6533,7686.0
2024-03-25 12:35:00,119.91,119.96,119.85,119.86,6633.0,115.6341,115.6823,115.5762,115.5858,6633.0
2024-03-25 12:40:00,119.86,119.9,119.76,119.78,6380.0,115.5858,115.6244,115.4894,115.5087,6380.0
2024-03-25 12:45:00,119.77,119.77,119.64,119.65,2378.0,115.499,115.499,115.3737,115.3833,2378.0
2024-03-25 12:50:00,119.65,119.68,119.62,119.67,2200.0,115.3833,115.4123,115.3544,115.4026,2200.0
2024-03-25 12:55:00,119.65,119.68,119.62,119.68,3005.0,115.3833,115.4123,115.3544,115.4123,3005.0
2024-03-25 13:00:00,119.67,119.78,119.67,119.78,3474.0,115.4026,115.5087,115.4026,115.5087,3474.0
2024-03-25 13:05:00,119.78,119.82,119.77,119.8,3461.0,115.5087,115.5473,115.499,115.528,3461.0
2024-03-25 13:10:00,119.78,119.79,119.73,119.75,3249.0,115.5087,115.5183,115.4605,115.4798,3249.0
2024-03-25 13:15:00,119.73,119.76,119.68,119.69,5326.0,115.4605,115.4894,115.4123,115.4219,5326.0
2024-03-25 13:20:00,119.67,119.72,119.64,119.71,3576.0,115.4026,115.4508,115.3737,115.4412,3576.0
2024-03-25 13:25:00,119.74,119.74,119.65,119.65,3000.0,115.4701,115.4701,115.3833,115.3833,3000.0
2024-03-25 13:30:00,119.64,119.64,119.6,119.64,3542.0,115.3737,115.3737,115.3351,115.3737,3542.0
2024-03-25 13:35:00,119.59,119.62,119.58,119.6,3297.0,115.3255,115.3544,115.3158,115.3351,3297.0
2024-03-25 13:40:00,119.6,119.7,119.6,119.68,2292.0,115.3351,115.4315,115.3351,115.4123,2292.0
2024-03-25 13:45:00,119.7,119.74,119.66,119.7,4812.0,115.4315,115.4701,115.393,115.4315,4812.0
2024-03-25 13:50:00,119.69,119.69,119.6,119.66,4277.0,115.4219,115.4219,115.3351,115.393,4277.0
2024-03-25 13:55:00,119.67,119.68,119.62,119.65,3925.0,115.4026,115.4123,115.3544,115.3833,3925.0
2024-03-25 14:00:00,119.64,119.67,119.62,119.67,4439.0,115.3737,115.4026,115.3544,115.4026,4439.0
2024-03-25 14:05:00,119.67,119.69,119.65,119.68,5677.0,115.4026,115.4219,115.3833,115.4123,5677.0
2024-03-25 14:10:00,119.66,119.67,119.63,119.64,3135.0,115.393,115.4026,115.364,115.3737,3135.0
2024-03-25 14:15:00,119.64,119.7,119.59,119.61,2745.0,115.3737,115.4315,115.3255,115.3447,2745.0
2024-03-25 14:20:00,119.61,119.65,119.55,119.63,5727.0,115.3447,115.3833,115.2869,115.364,5727.0
2024-03-25 14:25:00,119.67,119.69,119.57,119.59,6744.0,115.4026,115.4219,115.3062,115.3255,6744.0
2024-03-25 14:30:00,119.58,119.59,119.53,119.53,5245.0,115.3158,115.3255,115.2676,115.2676,5245.0
2024-03-25 14:35:00,119.51,119.69,119.51,119.69,7872.0,115.2483,115.4219,115.2483,115.4219,7872.0
2024-03-25 14:40:00,119.69,119.83,119.69,119.79,20317.0,115.4219,115.5569,115.4219,115.5183,20317.0
2024-03-25 14:45:00,119.8,119.8,119.63,119.64,7750.0,115.528,115.528,115.364,115.3737,7750.0
2024-03-25 14:50:00,119.59,119.59,119.52,119.57,4970.0,115.3255,115.3255,115.258,115.3062,4970.0
2024-03-25 14:55:00,119.57,119.57,119.52,119.56,6438.0,115.3062,115.3062,115.258,115.2965,6438.0
2024-03-25 15:00:00,119.54,119.54,119.45,119.47,3660.0,115.2772,115.2772,115.1905,115.2097,3660.0
2024-03-25 15:05:00,119.45,119.46,119.33,119.43,29812.0,115.1905,115.2001,115.0747,115.1712,29812.0
2024-03-25 15:10:00,119.44,119.48,119.35,119.37,8550.0,115.1808,115.2194,115.094,115.1133,8550.0
2024-03-25 15:15:00,119.34,119.35,119.26,119.32,7436.0,115.0844,115.094,115.0072,115.0651,7436.0
2024-03-25 15:20:00,119.35,119.47,119.35,119.46,8146.0,115.094,115.2097,115.094,115.2001,8146.0
2024-03-25 15:25:00,119.46,119.52,119.45,119.48,5169.0,115.2001,115.258,115.1905,115.2194,5169.0
2024-03-25 15:30:00,119.5,119.55,119.45,119.46,8019.0,115.2387,115.2869,115.1905,115.2001,8019.0
2024-03-25 15:35:00,119.46,119.46,119.37,119.38,10644.0,115.2001,115.2001,115.1133,115.1229,10644.0
2024-03-25 15:40:00,119.41,119.47,119.28,119.32,24821.0,115.1519,115.2097,115.0265,115.0651,24821.0
2024-03-25 15:45:00,119.32,119.32,119.16,119.21,19639.0,115.0651,115.0651,114.9108,114.959,19639.0
2024-03-25 15:50:00,119.19,119.22,118.96,119.12,44333.0,114.9397,114.9687,114.7179,114.8722,44333.0
2024-03-25 15:55:00,119.11,119.13,118.87,118.97,110608.0,114.8626,114.8819,114.6311,114.7276,110608.0
2024-03-26 09:30:00,118.58,118.95,118.4,118.87,30166.0,114.3515,114.7083,114.1779,114.6311,30166.0
2024-03-26 09:35:00,118.8,119.0,118.64,118.95,6885.0,114.5636,114.7565,114.4093,114.7083,6885.0
2024-03-26 09:40:00,118.93,119.23,118.93,119.14,6021.0,114.689,114.9783,114.689,114.8915,6021.0
2024-03-26 09:45:00,119.18,119.3,119.06,119.3,7400.0,114.9301,115.0458,114.8144,115.0458,7400.0
2024-03-26 09:50:00,119.27,119.39,119.23,119.33,9181.0,115.0169,115.1326,114.9783,115.0747,9181.0
2024-03-26 09:55:00,119.3,119.43,119.21,119.22,5679.0,115.0458,115.1712,114.959,114.9687,5679.0
2024-03-26 10:00:00,119.18,119.31,119.07,119.08,6800.0,114.9301,115.0554,114.824,114.8336,6800.0
2024-03-26 10:05:00,119.1,119.13,118.93,119.03,7439.0,114.8529,114.8819,114.689,114.7854,7439.0
2024-03-26 10:10:00,119.04,119.42,119.03,119.42,17377.0,114.7951,115.1615,114.7854,115.1615,17377.0
2024-03-26 10:15:00,119.43,119.6,119.43,119.46,24097.0,115.1712,115.3351,115.1712,115.2001,24097.0
2024-03-26 10:20:00,119.48,119.53,119.27,119.27,9410.0,115.2194,115.2676,115.0169,115.0169,9410.0
2024-03-26 10:25:00,119.32,119.58,119.26,119.5,12294.0,115.0651,115.3158,115.0072,115.2387,12294.0
2024-03-26 10:30:00,119.48,119.68,119.42,119.66,14498.0,115.2194,115.4123,115.1615,115.393,14498.0
2024-03-26 10:35:00,119.64,119.64,119.53,119.54,5818.0,115.3737,115.3737,115.2676,115.2772,5818.0
2024-03-26 10:40:00,119.53,119.77,119.52,119.74,9417.0,115.2676,115.499,115.258,115.4701,9417.0
2024-03-26 10:45:00,119.79,119.8,119.55,119.61,5321.0,115.5183,115.528,115.2869,115.3447,5321.0
2024-03-26 10:50:00,119.63,119.63,119.48,119.49,5260.0,115.364,115.364,115.2194,115.229,5260.0
2024-03-26 10:55:00,119.46,119.5,119.41,119.44,3971.0,115.2001,115.2387,115.1519,115.1808,3971.0
2024-03-26 11:00:00,119.44,119.49,119.39,119.43,3889.0,115.1808,115.229,115.1326,115.1712,3889.0
2024-03-26 11:05:00,119.42,119.43,119.31,119.31,3260.0,115.1615,115.1712,115.0554,115.0554,3260.0
2024-03-26 11:10:00,119.33,119.45,119.32,119.38,5083.0,115.0747,115.1905,115.0651,115.1229,5083.0
2024-03-26 11:15:00,119.38,119.5,119.38,119.44,6553.0,115.1229,115.2387,115.1229,115.1808,6553.0
2024-03-26 11:20:00,119.42,119.5,119.42,119.44,3074.0,115.1615,115.2387,115.1615,115.1808,3074.0
2024-03-26 11:25:00,119.44,119.45,119.31,119.33,4760.0,115.1808,115.1905,115.0554,115.0747,4760.0
2024-03-26 11:30:00,119.33,119.41,119.28,119.4,3199.0,115.0747,115.1519,115.0265,115.1422,3199.0
2024-03-26 11:35:00,119.4,119.46,119.38,119.42,5283.0,115.1422,115.2001,115.1229,115.1615,5283.0
2024-03-26 11:40:00,119.44,119.52,119.39,119.51,7798.0,115.1808,115.258,115.1326,115.2483,7798.0
2024-03-26 11:45:00,119.51,119.52,119.4,119.45,4676.0,115.2483,115.258,115.1422,115.1905,4676.0
2024-03-26 11:50:00,119.45,119.46,119.43,119.46,3041.0,115.1905,115.2001,115.1712,115.2001,3041.0
2024-03-26 11:55:00,119.45,119.46,119.4,119.4,3696.0,115.1905,115.2001,115.1422,115.1422,3696.0
2024-03-26 12:00:00,119.4,119.43,119.38,119.39,7319.0,115.1422,115.1712,115.1229,115.1326,7319.0
2024-03-26 12:05:00,119.39,119.46,119.37,119.42,8898.0,115.1326,115.2001,115.1133,115.1615,8898.0
2024-03-26 12:10:00,119.42,119.51,119.42,119.5,3743.0,115.1615,115.2483,115.1615,115.2387,3743.0
2024-03-26 12:15:00,119.49,119.5,119.45,119.49,2126.0,115.229,115.2387,115.1905,115.229,2126.0
2024-03-26 12:20:00,119.49,119.5,119.42,119.43,4111.0,115.229,115.2387,115.1615,115.1712,4111.0
2024-03-26 12:25:00,119.44,119.53,119.43,119.44,10686.0,115.1808,115.2676,115.1712,115.1808,10686.0
2024-03-26 12:30:00,119.43,119.44,119.33,119.35,4842.0,115.1712,115.1808,115.0747,115.094,4842.0
2024-03-26 12:35:00,119.35,119.39,119.3,119.31,6009.0,115.094,115.1326,115.0458,115.0554,6009.0
2024-03-26 12:40:00,119.32,119.33,119.24,119.25,2041.0,115.0651,115.0747,114.9879,114.9976,2041.0
2024-03-26 12:45:00,119.23,119.24,119.17,119.17,6303.0,114.9783,114.9879,114.9204,114.9204,6303.0
2024-03-26 12:50:00,119.18,119.28,119.18,119.28,4208.0,114.9301,115.0265,114.9301,115.0265,4208.0
2024-03-26 12:55:00,119.28,119.3,119.27,119.29,3571.0,115.0265,115.0458,115.0169,115.0362,3571.0
2024-03-26 13:00:00,119.3,119.36,119.3,119.3,4550.0,115.0458,115.1037,115.0458,115.0458,4550.0
2024-03-26 13:05:00,119.31,119.34,119.3,119.32,3901.0,115.0554,115.0844,115.0458,115.0651,3901.0
2024-03-26 13:10:00,119.32,119.33,119.28,119.33,3958.0,115.0651,115.0747,115.0265,115.0747,3958.0
2024-03-26 13:15:00,119.31,119.32,119.24,119.26,4021.0,115.0554,115.0651,114.9879,115.0072,4021.0
2024-03-26 13:20:00,119.25,119.33,119.25,119.32,3037.0,114.9976,115.0747,114.9976,115.0651,3037.0
2024-03-26 13:25:00,119.34,119.41,119.33,119.39,4046.0,115.0844,115.1519,115.0747,115.1326,4046.0
2024-03-26 13:30:00,119.4,119.43,119.4,119.42,4049.0,115.1422,115.1712,115.1422,115.1615,4049.0
2024-03-26 13:35:00,119.43,119.43,119.38,119.4,7796.0,115.1712,115.1712,115.1229,115.1422,7796.0
2024-03-26 13:40:00,119.4,119.41,119.35,119.35,5315.0,115.1422,115.1519,115.094,115.094,5315.0
2024-03-26 13:45:00,119.35,119.39,119.2,119.23,6596.0,115.094,115.1326,114.9494,114.9783,6596.0
2024-03-26 13:50:00,119.23,119.29,119.22,119.29,4639.0,114.9783,115.0362,114.9687,115.0362,4639.0
2024-03-26 13:55:00,119.3,119.32,119.25,119.27,3167.0,115.0458,115.0651,114.9976,115.0169,3167.0
2024-03-26 14:00:00,119.25,119.3,119.25,119.3,7108.0,114.9976,115.0458,114.9976,115.0458,7108.0
2024-03-26 14:05:00,119.32,119.35,119.31,119.32,2968.0,115.0651,115.094,115.0554,115.0651,2968.0
2024-03-26 14:10:00,119.33,119.33,119.25,119.28,5036.0,115.0747,115.0747,114.9976,115.0265,5036.0
2024-03-26 14:15:00,119.29,119.36,119.28,119.36,3695.0,115.0362,115.1037,115.0265,115.1037,3695.0
2024-03-26 14:20:00,119.36,119.42,119.35,119.41,4292.0,115.1037,115.1615,115.094,115.1519,4292.0
2024-03-26 14:25:00,119.39,119.43,119.37,119.39,3780.0,115.1326,115.1712,115.1133,115.1326,3780.0
2024-03-26 14:30:00,119.41,119.44,119.39,119.43,4113.0,115.1519,115.1808,115.1326,115.1712,4113.0
2024-03-26 14:35:00,119.45,119.45,119.33,119.34,8826.0,115.1905,115.1905,115.0747,115.0844,8826.0
2024-03-26 14:40:00,119.35,119.41,119.34,119.38,4392.0,115.094,115.1519,115.0844,115.1229,4392.0
2024-03-26 14:45:00,119.37,119.4,119.34,119.4,4173.0,115.1133,115.1422,115.0844,115.1422,4173.0
2024-03-26 14:50:00,119.39,119.43,119.36,119.41,3561.0,115.1326,115.1712,115.1037,115.1519,3561.0
2024-03-26 14:55:00,119.41,119.48,119.41,119.47,3498.0,115.1519,115.2194,115.1519,115.2097,3498.0
2024-03-26 15:00:00,119.48,119.48,119.39,119.44,3458.0,115.2194,115.2194,115.1326,115.1808,3458.0
2024-03-26 15:05:00,119.43,119.48,119.43,119.48,3256.0,115.1712,115.2194,115.1712,115.2194,3256.0
2024-03-26 15:10:00,119.5,119.53,119.47,119.49,4465.0,115.2387,115.2676,115.2097,115.229,4465.0
2024-03-26 15:15:00,119.5,119.55,119.49,119.53,3633.0,115.2387,115.2869,115.229,115.2676,3633.0
2024-03-26 15:20:00,119.51,119.52,119.47,119.51,5723.0,115.2483,115.258,115.2097,115.2483,5723.0
2024-03-26 15:25:00,119.51,119.6,119.48,119.57,10154.0,115.2483,115.3351,115.2194,115.3062,10154.0
2024-03-26 15:30:00,119.55,119.57,119.34,119.37,7537.0,115.2869,115.3062,115.0844,115.1133,7537.0
2024-03-26 15:35:00,119.35,119.35,119.24,119.25,11619.0,115.094,115.094,114.9879,114.9976,11619.0
2024-03-26 15:40:00,119.26,119.39,119.25,119.29,9938.0,115.0072,115.1326,114.9976,115.0362,9938.0
2024-03-26 15:45:00,119.33,119.41,119.3,119.34,12539.0,115.0747,115.1519,115.0458,115.0844,12539.0
2024-03-26 15:50:00,119.34,119.53,119.34,119.5,47035.0,115.0844,115.2676,115.0844,115.2387,47035.0
2024-03-26 15:55:00,119.51,119.62,119.45,119.61,97429.0,115.2483,115.3544,115.1905,115.3447,97429.0
2024-03-27 09:30:00,120.71,121.37,120.14,121.2,24214.0,116.4055,117.042,115.8558,116.878,24214.0
2024-03-27 09:35:00,121.19,121.45,121.18,121.31,5852.0,116.8684,117.1191,116.8588,116.9841,5852.0
2024-03-27 09:40:00,121.2,121.82,121.12,121.79,11075.0,116.878,117.4759,116.8009,117.447,11075.0
2024-03-27 09:45:00,121.74,121.83,121.4,121.47,9611.0,117.3988,117.4856,117.0709,117.1384,9611.0
2024-03-27 09:50:00,121.3,121.35,121.14,121.18,5091.0,116.9745,117.0227,116.8202,116.8588,5091.0
2024-03-27 09:55:00,121.24,121.5,121.24,121.42,6493.0,116.9166,117.1674,116.9166,117.0902,6493.0
2024-03-27 10:00:00,121.45,121.54,121.31,121.54,8109.0,117.1191,117.2059,116.9841,117.2059,8109.0
2024-03-27 10:05:00,121.45,121.5,121.32,121.37,6679.0,117.1191,117.1674,116.9938,117.042,6679.0
2024-03-27 10:10:00,121.36,121.48,121.12,121.23,10635.0,117.0323,117.1481,116.8009,116.907,10635.0
2024-03-27 10:15:00,121.21,121.42,121.17,121.42,4562.0,116.8877,117.0902,116.8491,117.0902,4562.0
2024-03-27 10:20:00,121.36,121.36,121.18,121.22,4734.0,117.0323,117.0323,116.8588,116.8973,4734.0
2024-03-27 10:25:00,121.26,121.31,121.16,121.25,10523.0,116.9359,116.9841,116.8395,116.9263,10523.0
2024-03-27 10:30:00,121.25,121.25,121.01,121.1,7640.0,116.9263,116.9263,116.6948,116.7816,7640.0
2024-03-27 10:35:00,121.13,121.19,121.04,121.04,3271.0,116.8105,116.8684,116.7238,116.7238,3271.0
2024-03-27 10:40:00,121.04,121.1,120.9,120.98,8062.0,116.7238,116.7816,116.5887,116.6659,8062.0
2024-03-27 10:45:00,120.95,120.97,120.88,120.95,4652.0,116.637,116.6563,116.5695,116.637,4652.0
2024-03-27 10:50:00,120.94,121.0,120.9,120.93,6107.0,116.6273,116.6852,116.5887,116.6177,6107.0
2024-03-27 10:55:00,120.95,121.08,120.94,121.08,6009.0,116.637,116.7623,116.6273,116.7623,6009.0
2024-03-27 11:00:00,121.09,121.32,121.07,121.32,4433.0,116.772,116.9938,116.7527,116.9938,4433.0
2024-03-27 11:05:00,121.29,121.3,121.23,121.26,2745.0,116.9648,116.9745,116.907,116.9359,2745.0
2024-03-27 11:10:00,121.25,121.26,121.19,121.23,5407.0,116.9263,116.9359,116.8684,116.907,5407.0
2024-03-27 11:15:00,121.24,121.35,121.2,121.34,3390.0,116.9166,117.0227,116.878,117.0131,3390.0
2024-03-27 11:20:00,121.31,121.31,121.24,121.26,2915.0,116.9841,116.9841,116.9166,116.9359,2915.0
2024-03-27 11:25:00,121.23,121.3,121.23,121.29,4331.0,116.907,116.9745,116.907,116.9648,4331.0
2024-03-27 11:30:00,121.28,121.4,121.27,121.35,4391.0,116.9552,117.0709,116.9456,117.0227,4391.0
2024-03-27 11:35:00,121.35,121.46,121.35,121.46,2770.0,117.0227,117.1288,117.0227,117.1288,2770.0
2024-03-27 11:40:00,121.45,121.65,121.44,121.62,15893.0,117.1191,117.312,117.1095,117.2831,15893.0
2024-03-27 11:45:00,121.62,121.66,121.57,121.65,7523.0,117.2831,117.3216,117.2349,117.312,7523.0
2024-03-27 11:50:00,121.63,121.64,121.42,121.57,12340.0,117.2927,117.3024,117.0902,117.2349,12340.0
2024-03-27 11:55:00,121.55,121.57,121.41,121.41,1586.0,117.2156,117.2349,117.0806,117.0806,1586.0
2024-03-27 12:00:00,121.37,121.38,121.26,121.26,5811.0,117.042,117.0516,116.9359,116.9359,5811.0
2024-03-27 12:05:00,121.25,121.31,121.22,121.29,3114.0,116.9263,116.9841,116.8973,116.9648,3114.0
2024-03-27 12:10:00,121.31,121.31,121.24,121.26,2807.0,116.9841,116.9841,116.9166,116.9359,2807.0
2024-03-27 12:15:00,121.26,121.26,121.21,121.21,4897.0,116.9359,116.9359,116.8877,116.8877,4897.0
2024-03-27 12:20:00,121.19,121.19,121.06,121.06,4285.0,116.8684,116.8684,116.743,116.743,4285.0
2024-03-27 12:25:00,121.03,121.09,121.03,121.04,7344.0,116.7141,116.772,116.7141,116.7238,7344.0
2024-03-27 12:30:00,121.05,121.09,120.94,121.03,6459.0,116.7334,116.772,116.6273,116.7141,6459.0
2024-03-27 12:35:00,121.01,121.13,120.98,121.07,4927.0,116.6948,116.8105,116.6659,116.7527,4927.0
2024-03-27 12:40:00,121.04,121.07,120.97,120.97,3050.0,116.7238,116.7527,116.6563,116.6563,3050.0
2024-03-27 12:45:00,120.98,121.01,120.87,120.87,4757.0,116.6659,116.6948,116.5598,116.5598,4757.0
2024-03-27 12:50:00,120.86,120.89,120.85,120.85,2876.0,116.5502,116.5791,116.5405,116.5405,2876.0
2024-03-27 12:55:00,120.86,120.95,120.84,120.85,4137.0,116.5502,116.637,116.5309,116.5405,4137.0
2024-03-27 13:00:00,120.86,120.94,120.85,120.87,9848.0,116.5502,116.6273,116.5405,116.5598,9848.0
2024-03-27 13:05:00,120.85,120.85,120.73,120.75,4488.0,116.5405,116.5405,116.4248,116.4441,4488.0
2024-03-27 13:10:00,120.75,120.75,120.62,120.64,2900.0,116.4441,116.4441,116.3187,116.338,2900.0
2024-03-27 13:15:00,120.66,120.68,120.64,120.67,5032.0,116.3573,116.3766,116.338,116.3669,5032.0
2024-03-27 13:20:00,120.68,120.73,120.68,120.69,3129.0,116.3766,116.4248,116.3766,116.3862,3129.0
2024-03-27 13:25:00,120.7,120.82,120.7,120.8,5133.0,116.3959,116.5116,116.3959,116.4923,5133.0
2024-03-27 13:30:00,120.81,120.81,120.75,120.75,2322.0,116.502,116.502,116.4441,116.4441,2322.0
2024-03-27 13:35:00,120.69,120.71,120.67,120.67,1440.0,116.3862,116.4055,116.3669,116.3669,1440.0
2024-03-27 13:40:00,120.63,120.64,120.56,120.57,2786.0,116.3284,116.338,116.2609,116.2705,2786.0
2024-03-27 13:45:00,120.55,120.64,120.55,120.61,3483.0,116.2512,116.338,116.2512,116.3091,3483.0
2024-03-27 13:50:00,120.64,120.77,120.63,120.77,3172.0,116.338,116.4634,116.3284,116.4634,3172.0
2024-03-27 13:55:00,120.75,120.75,120.69,120.7,2548.0,116.4441,116.4441,116.3862,116.3959,2548.0
2024-03-27 14:00:00,120.7,120.85,120.69,120.84,2726.0,116.3959,116.5405,116.3862,116.5309,2726.0
2024-03-27 14:05:00,120.83,120.89,120.82,120.84,5636.0,116.5212,116.5791,116.5116,116.5309,5636.0
2024-03-27 14:10:00,120.84,120.93,120.83,120.92,3999.0,116.5309,116.6177,116.5212,116.608,3999.0
2024-03-27 14:15:00,120.9,120.91,120.82,120.83,3411.0,116.5887,116.5984,116.5116,116.5212,3411.0
2024-03-27 14:20:00,120.85,120.95,120.85,120.87,5698.0,116.5405,116.637,116.5405,116.5598,5698.0
2024-03-27 14:25:00,120.85,120.94,120.85,120.89,6100.0,116.5405,116.6273,116.5405,116.5791,6100.0
2024-03-27 14:30:00,120.9,120.92,120.87,120.89,11889.0,116.5887,116.608,116.5598,116.5791,11889.0
2024-03-27 14:35:00,120.92,121.0,120.87,120.87,9454.0,116.608,116.6852,116.5598,116.5598,9454.0
2024-03-27 14:40:00,120.9,120.92,120.83,120.9,5746.0,116.5887,116.608,116.5212,116.5887,5746.0
2024-03-27 14:45:00,120.87,120.88,120.84,120.86,2801.0,116.5598,116.5695,116.5309,116.5502,2801.0
2024-03-27 14:50:00,120.84,120.85,120.8,120.82,6029.0,116.5309,116.5405,116.4923,116.5116,6029.0
2024-03-27 14:55:00,120.83,120.94,120.82,120.91,3450.0,116.5212,116.6273,116.5116,116.5984,3450.0
2024-03-27 15:00:00,120.92,121.01,120.88,121.0,3748.0,116.608,116.6948,116.5695,116.6852,3748.0
2024-03-27 15:05:00,120.99,121.06,120.98,121.03,5807.0,116.6755,116.743,116.6659,116.7141,5807.0
2024-03-27 15:10:00,121.02,121.06,120.94,121.05,6696.0,116.7045,116.743,116.6273,116.7334,6696.0
2024-03-27 15:15:00,121.03,121.03,120.96,121.0,5990.0,116.7141,116.7141,116.6466,116.6852,5990.0
2024-03-27 15:20:00,120.99,121.16,120.98,121.15,7219.0,116.6755,116.8395,116.6659,116.8298,7219.0
2024-03-27 15:25:00,121.15,121.21,121.13,121.16,7279.0,116.8298,116.8877,116.8105,116.8395,7279.0
2024-03-27 15:30:00,121.17,121.2,121.14,121.19,6182.0,116.8491,116.878,116.8202,116.8684,6182.0
2024-03-27 15:35:00,121.19,121.29,121.19,121.28,12015.0,116.8684,116.9648,116.8684,116.9552,12015.0
2024-03-27 15:40:00,121.25,121.43,121.25,121.42,10472.0,116.9263,117.0998,116.9263,117.0902,10472.0
2024-03-27 15:45:00,121.42,121.49,121.29,121.29,19923.0,117.0902,117.1577,116.9648,116.9648,19923.0
2024-03-27 15:50:00,121.3,121.53,121.28,121.35,34175.0,116.9745,117.1963,116.9552,117.0227,34175.0
2024-03-27 15:55:00,121.35,121.57,121.33,121.57,63541.0,117.0227,117.2349,117.0034,117.2349,63541.0
2024-03-28 09:30:00,122.0,122.33,121.85,122.24,17712.0,117.6495,117.9678,117.5049,117.881,17712.0
2024-03-28 09:35:00,122.2,122.61,122.1,122.4,8688.0,117.8424,118.2378,117.746,118.0353,8688.0
2024-03-28 09:40:00,122.36,122.63,122.35,122.39,5107.0,117.9967,118.2571,117.987,118.0256,5107.0
2024-03-28 09:45:00,122.29,122.43,122.27,122.43,5976.0,117.9292,118.0642,117.9099,118.0642,5976.0
2024-03-28 09:50:00,122.34,122.5,122.3,122.31,4778.0,117.9774,118.1317,117.9388,117.9485,4778.0
2024-03-28 09:55:00,122.28,122.52,122.23,122.51,4383.0,117.9195,118.151,117.8713,118.1413,4383.0
2024-03-28 10:00:00,122.56,122.7,122.51,122.52,10508.0,118.1896,118.3246,118.1413,118.151,10508.0
2024-03-28 10:05:00,122.54,122.54,122.08,122.25,13096.0,118.1703,118.1703,117.7267,117.8906,13096.0
2024-03-28 10:10:00,122.21,122.32,122.09,122.15,8963.0,117.852,117.9581,117.7363,117.7942,8963.0
2024-03-28 10:15:00,122.15,122.32,122.1,122.15,6651.0,117.7942,117.9581,117.746,117.7942,6651.0
2024-03-28 10:20:00,122.15,122.24,122.12,122.21,4585.0,117.7942,117.881,117.7652,117.852,4585.0
2024-03-28 10:25:00,122.22,122.23,122.09,122.23,12758.0,117.8617,117.8713,117.7363,117.8713,12758.0
2024-03-28 10:30:00,122.25,122.3,122.19,122.19,9967.0,117.8906,117.9388,117.8327,117.8327,9967.0
2024-03-28 10:35:00,122.23,122.26,122.07,122.12,13761.0,117.8713,117.9002,117.717,117.7652,13761.0
2024-03-28 10:40:00,122.11,122.18,121.93,122.08,14652.0,117.7556,117.8231,117.582,117.7267,14652.0
2024-03-28 10:45:00,122.12,122.22,122.12,122.22,5966.0,117.7652,117.8617,117.7652,117.8617,5966.0
2024-03-28 10:50:00,122.24,122.4,122.23,122.32,3331.0,117.881,118.0353,117.8713,117.9581,3331.0
2024-03-28 10:55:00,122.34,122.46,122.33,122.41,4726.0,117.9774,118.0931,117.9678,118.0449,4726.0
2024-03-28 11:00:00,122.39,122.41,122.27,122.27,2198.0,118.0256,118.0449,117.9099,117.9099,2198.0
2024-03-28 11:05:00,122.26,122.29,122.07,122.07,5423.0,117.9002,117.9292,117.717,117.717,5423.0
2024-03-28 11:10:00,122.07,122.12,122.04,122.08,2442.0,117.717,117.7652,117.6881,117.7267,2442.0
2024-03-28 11:15:00,122.05,122.05,121.93,121.95,3674.0,117.6977,117.6977,117.582,117.6013,3674.0
2024-03-28 11:20:00,121.93,122.03,121.89,122.03,4874.0,117.582,117.6785,117.5434,117.6785,4874.0
2024-03-28 11:25:00,122.05,122.07,121.97,122.03,5296.0,117.6977,117.717,117.6206,117.6785,5296.0
2024-03-28 11:30:00,122.05,122.13,122.05,122.11,2734.0,117.6977,117.7749,117.6977,117.7556,2734.0
2024-03-28 11:35:00,122.13,122.29,122.11,122.26,4404.0,117.7749,117.9292,117.7556,117.9002,4404.0
2024-03-28 11:40:00,122.28,122.36,122.28,122.33,4894.0,117.9195,117.9967,117.9195,117.9678,4894.0
2024-03-28 11:45:00,122.32,122.43,122.31,122.41,6423.0,117.9581,118.0642,117.9485,118.0449,6423.0
2024-03-28 11:50:00,122.41,122.51,122.4,122.51,6614.0,118.0449,118.1413,118.0353,118.1413,6614.0
2024-03-28 11:55:00,122.52,122.54,122.47,122.47,3983.0,118.151,118.1703,118.1028,118.1028,3983.0
2024-03-28 12:00:00,122.48,122.53,122.47,122.48,5223.0,118.1124,118.1606,118.1028,118.1124,5223.0
2024-03-28 12:05:00,122.46,122.52,122.46,122.47,5262.0,118.0931,118.151,118.0931,118.1028,5262.0
2024-03-28 12:10:00,122.47,122.47,122.37,122.41,4831.0,118.1028,118.1028,118.0063,118.0449,4831.0
2024-03-28 12:15:00,122.41,122.44,122.3,122.32,6896.0,118.0449,118.0738,117.9388,117.9581,6896.0
2024-03-28 12:20:00,122.33,122.47,122.32,122.36,13090.0,117.9678,118.1028,117.9581,117.9967,13090.0
2024-03-28 12:25:00,122.36,122.47,122.34,122.37,4869.0,117.9967,118.1028,117.9774,118.0063,4869.0
2024-03-28 12:30:00,122.38,122.39,122.33,122.34,3588.0,118.016,118.0256,117.9678,117.9774,3588.0
2024-03-28 12:35:00,122.35,122.41,122.32,122.36,5444.0,117.987,118.0449,117.9581,117.9967,5444.0
2024-03-28 12:40:00,122.37,122.46,122.35,122.43,6185.0,118.0063,118.0931,117.987,118.0642,6185.0
2024-03-28 12:45:00,122.41,122.41,122.37,122.4,3500.0,118.0449,118.0449,118.0063,118.0353,3500.0
2024-03-28 12:50:00,122.39,122.6,122.39,122.59,7835.0,118.0256,118.2281,118.0256,118.2185,7835.0
2024-03-28 12:55:00,122.61,122.71,122.61,122.65,10106.0,118.2378,118.3342,118.2378,118.2763,10106.0
2024-03-28 13:00:00,122.64,122.66,122.59,122.62,7291.0,118.2667,118.286,118.2185,118.2474,7291.0
2024-03-28 13:05:00,122.61,122.7,122.6,122.64,14925.0,118.2378,118.3246,118.2281,118.2667,14925.0
2024-03-28 13:10:00,122.65,122.71,122.6,122.71,4630.0,118.2763,118.3342,118.2281,118.3342,4630.0
2024-03-28 13:15:00,122.72,122.74,122.69,122.72,3623.0,118.3438,118.3631,118.3149,118.3438,3623.0
2024-03-28 13:20:00,122.75,122.75,122.62,122.68,5062.0,118.3728,118.3728,118.2474,118.3053,5062.0
2024-03-28 13:25:00,122.67,122.7,122.59,122.59,3050.0,118.2956,118.3246,118.2185,118.2185,3050.0
2024-03-28 13:30:00,122.59,122.59,122.37,122.38,3136.0,118.2185,118.2185,118.0063,118.016,3136.0
2024-03-28 13:35:00,122.37,122.41,122.31,122.41,7163.0,118.0063,118.0449,117.9485,118.0449,7163.0
2024-03-28 13:40:00,122.38,122.4,122.29,122.4,2777.0,118.016,118.0353,117.9292,118.0353,2777.0
2024-03-28 13:45:00,122.41,122.46,122.4,122.46,1914.0,118.0449,118.0931,118.0353,118.0931,1914.0
2024-03-28 13:50:00,122.48,122.52,122.46,122.51,6172.0,118.1124,118.151,118.0931,118.1413,6172.0
2024-03-28 13:55:00,122.51,122.58,122.5,122.58,5350.0,118.1413,118.2088,118.1317,118.2088,5350.0
2024-03-28 14:00:00,122.58,122.59,122.46,122.46,4994.0,118.2088,118.2185,118.0931,118.0931,4994.0
2024-03-28 14:05:00,122.45,122.48,122.43,122.48,1795.0,118.0835,118.1124,118.0642,118.1124,1795.0
2024-03-28 14:10:00,122.5,122.55,122.49,122.49,2464.0,118.1317,118.1799,118.122,118.122,2464.0
2024-03-28 14:15:00,122.48,122.48,122.33,122.36,4898.0,118.1124,118.1124,117.9678,117.9967,4898.0
2024-03-28 14:20:00,122.34,122.37,122.3,122.34,4000.0,117.9774,118.0063,117.9388,117.9774,4000.0
2024-03-28 14:25:00,122.34,122.43,122.34,122.43,4429.0,117.9774,118.0642,117.9774,118.0642,4429.0
2024-03-28 14:30:00,122.45,122.47,122.42,122.44,2358.0,118.0835,118.1028,118.0545,118.0738,2358.0
2024-03-28 14:35:00,122.45,122.49,122.43,122.48,3724.0,118.0835,118.122,118.0642,118.1124,3724.0
2024-03-28 14:40:00,122.47,122.47,122.35,122.37,939.0,118.1028,118.1028,117.987,118.0063,939.0
2024-03-28 14:45:00,122.38,122.45,122.37,122.44,4718.0,118.016,118.0835,118.0063,118.0738,4718.0
2024-03-28 14:50:00,122.44,122.5,122.43,122.5,4263.0,118.0738,118.1317,118.0642,118.1317,4263.0
2024-03-28 14:55:00,122.54,122.64,122.53,122.58,6894.0,118.1703,118.2667,118.1606,118.2088,6894.0
2024-03-28 15:00:00,122.57,122.67,122.57,122.58,8719.0,118.1992,118.2956,118.1992,118.2088,8719.0
2024-03-28 15:05:00,122.59,122.61,122.48,122.57,8190.0,118.2185,118.2378,118.1124,118.1992,8190.0
2024-03-28 15:10:00,122.57,122.61,122.51,122.59,4129.0,118.1992,118.2378,118.1413,118.2185,4129.0
2024-03-28 15:15:00,122.57,122.64,122.57,122.57,5053.0,118.1992,118.2667,118.1992,118.1992,5053.0
2024-03-28 15:20:00,122.58,122.65,122.56,122.65,5769.0,118.2088,118.2763,118.1896,118.2763,5769.0
2024-03-28 15:25:00,122.66,122.94,122.65,122.94,16728.0,118.286,118.556,118.2763,118.556,16728.0
2024-03-28 15:30:00,122.94,122.94,122.78,122.85,14987.0,118.556,118.556,118.4017,118.4692,14987.0
2024-03-28 15:35:00,122.86,122.87,122.73,122.75,14391.0,118.4789,118.4885,118.3535,118.3728,14391.0
2024-03-28 15:40:00,122.75,122.8,122.68,122.73,18278.0,118.3728,118.421,118.3053,118.3535,18278.0
2024-03-28 15:45:00,122.73,122.83,122.72,122.82,16725.0,118.3535,118.4499,118.3438,118.4403,16725.0
2024-03-28 15:50:00,122.81,122.88,122.71,122.81,53782.0,118.4306,118.4981,118.3342,118.4306,53782.0
2024-03-28 15:55:00,122.83,122.97,122.74,122.77,101867.0,118.4499,118.5849,118.3631,118.3921,101867.0
2024-04-01 09:30:00,123.0,123.09,122.51,122.6,39766.0,118.6139,118.7007,118.1413,118.2281,39766.0
2024-04-01 09:35:00,122.56,122.63,122.13,122.37,21813.0,118.1896,118.2571,117.7749,118.0063,21813.0
2024-04-01 09:40:00,122.39,122.48,122.09,122.19,8668.0,118.0256,118.1124,117.7363,117.8327,8668.0
2024-04-01 09:45:00,122.17,122.25,121.96,122.07,38073.0,117.8135,117.8906,117.6109,117.717,38073.0
2024-04-01 09:50:00,122.07,122.17,121.85,121.89,57761.0,117.717,117.8135,117.5049,117.5434,57761.0
2024-04-01 09:55:00,121.89,122.06,121.78,121.84,36339.0,117.5434,117.7074,117.4374,117.4952,36339.0
2024-04-01 10:00:00,121.82,121.92,121.65,121.82,37477.0,117.4759,117.5724,117.312,117.4759,37477.0
2024-04-01 10:05:00,121.81,121.97,121.78,121.95,23553.0,117.4663,117.6206,117.4374,117.6013,23553.0
2024-04-01 10:10:00,121.93,121.94,121.63,121.63,22210.0,117.582,117.5917,117.2927,117.2927,22210.0
2024-04-01 10:15:00,121.61,121.73,121.41,121.5,14779.0,117.2734,117.3891,117.0806,117.1674,14779.0
2024-04-01 10:20:00,121.46,121.65,121.43,121.64,6591.0,117.1288,117.312,117.0998,117.3024,6591.0
2024-04-01 10:25:00,121.62,121.71,121.58,121.63,9400.0,117.2831,117.3699,117.2445,117.2927,9400.0
2024-04-01 10:30:00,121.66,121.9,121.65,121.75,29773.0,117.3216,117.5531,117.312,117.4084,29773.0
2024-04-01 10:35:00,121.75,122.02,121.72,121.95,40910.0,117.4084,117.6688,117.3795,117.6013,40910.0
2024-04-01 10:40:00,121.94,122.11,121.89,122.02,27641.0,117.5917,117.7556,117.5434,117.6688,27641.0
2024-04-01 10:45:00,122.02,122.13,121.95,121.97,25853.0,117.6688,117.7749,117.6013,117.6206,25853.0
2024-04-01 10:50:00,121.99,122.31,121.96,122.31,36651.0,117.6399,117.9485,117.6109,117.9485,36651.0
2024-04-01 10:55:00,122.3,122.32,122.1,122.13,22570.0,117.9388,117.9581,117.746,117.7749,22570.0
2024-04-01 11:00:00,122.14,122.19,121.94,122.06,17259.0,117.7845,117.8327,117.5917,117.7074,17259.0
2024-04-01 11:05:00,122.06,122.17,121.89,121.93,14938.0,117.7074,117.8135,117.5434,117.582,14938.0
2024-04-01 11:10:00,121.92,121.92,121.76,121.87,13878.0,117.5724,117.5724,117.4181,117.5242,13878.0
2024-04-01 11:15:00,121.84,122.04,121.77,121.99,15550.0,117.4952,117.6881,117.4277,117.6399,15550.0
2024-04-01 11:20:00,121.97,122.1,121.96,122.05,20152.0,117.6206,117.746,117.6109,117.6977,20152.0
2024-04-01 11:25:00,122.04,122.04,121.9,122.0,5870.0,117.6881,117.6881,117.5531,117.6495,5870.0
2024-04-01 11:30:00,121.95,122.01,121.92,121.92,5106.0,117.6013,117.6592,117.5724,117.5724,5106.0
2024-04-01 11:35:00,121.92,122.13,121.88,122.12,8802.0,117.5724,117.7749,117.5338,117.7652,8802.0
2024-04-01 11:40:00,122.13,122.13,121.99,121.99,8513.0,117.7749,117.7749,117.6399,117.6399,8513.0
2024-04-01 11:45:00,121.98,121.99,121.8,121.89,11754.0,117.6302,117.6399,117.4567,117.5434,11754.0
2024-04-01 11:50:00,121.86,121.86,121.58,121.65,15617.0,117.5145,117.5145,117.2445,117.312,15617.0
2024-04-01 11:55:00,121.67,121.8,121.67,121.71,9888.0,117.3313,117.4567,117.3313,117.3699,9888.0
2024-04-01 12:00:00,121.72,121.81,121.66,121.8,22849.0,117.3795,117.4663,117.3216,117.4567,22849.0
2024-04-01 12:05:00,121.77,121.8,121.69,121.73,9594.0,117.4277,117.4567,117.3506,117.3891,9594.0
2024-04-01 12:10:00,121.73,121.76,121.64,121.73,15539.0,117.3891,117.4181,117.3024,117.3891,15539.0
2024-04-01 12:15:00,121.75,121.75,121.64,121.65,7593.0,117.4084,117.4084,117.3024,117.312,7593.0
2024-04-01 12:20:00,121.64,121.67,121.57,121.64,12998.0,117.3024,117.3313,117.2349,117.3024,12998.0
2024-04-01 12:25:00,121.64,121.72,121.64,121.7,20954.0,117.3024,117.3795,117.3024,117.3602,20954.0
2024-04-01 12:30:00,121.69,121.73,121.66,121.68,10023.0,117.3506,117.3891,117.3216,117.3409,10023.0
2024-04-01 12:35:00,121.69,121.71,121.65,121.7,9118.0,117.3506,117.3699,117.312,117.3602,9118.0
2024-04-01 12:40:00,121.69,121.72,121.68,121.68,10325.0,117.3506,117.3795,117.3409,117.3409,10325.0
2024-04-01 12:45:00,121.69,121.69,121.62,121.65,7700.0,117.3506,117.3506,117.2831,117.312,7700.0
2024-04-01 12:50:00,121.65,121.89,121.63,121.85,28231.0,117.312,117.5434,117.2927,117.5049,28231.0
2024-04-01 12:55:00,121.84,121.84,121.66,121.66,10868.0,117.4952,117.4952,117.3216,117.3216,10868.0
2024-04-01 13:00:00,121.66,121.74,121.6,121.68,12687.0,117.3216,117.3988,117.2638,117.3409,12687.0
2024-04-01 13:05:00,121.71,121.83,121.7,121.8,10465.0,117.3699,117.4856,117.3602,117.4567,10465.0
2024-04-01 13:10:00,121.81,121.82,121.72,121.73,11695.0,117.4663,117.4759,117.3795,117.3891,11695.0
2024-04-01 13:15:00,121.73,121.85,121.64,121.67,10299.0,117.3891,117.5049,117.3024,117.3313,10299.0
2024-04-01 13:20:00,121.66,121.66,121.57,121.61,14429.0,117.3216,117.3216,117.2349,117.2734,14429.0
2024-04-01 13:25:00,121.6,121.62,121.45,121.52,8118.0,117.2638,117.2831,117.1191,117.1866,8118.0
2024-04-01 13:30:00,121.51,121.51,121.25,121.25,16011.0,117.177,117.177,116.9263,116.9263,16011.0
2024-04-01 13:35:00,121.28,121.45,121.28,121.4,13465.0,116.9552,117.1191,116.9552,117.0709,13465.0
2024-04-01 13:40:00,121.4,121.42,121.33,121.41,9435.0,117.0709,117.0902,117.0034,117.0806,9435.0
2024-04-01 13:45:00,121.41,121.55,121.39,121.5,10596.0,117.0806,117.2156,117.0613,117.1674,10596.0
2024-04-01 13:50:00,121.52,121.6,121.51,121.53,14205.0,117.1866,117.2638,117.177,117.1963,14205.0
2024-04-01 13:55:00,121.55,121.64,121.54,121.64,7830.0,117.2156,117.3024,117.2059,117.3024,7830.0
2024-04-01 14:00:00,121.64,121.65,121.54,121.59,7440.0,117.3024,117.312,117.2059,117.2541,7440.0
2024-04-01 14:05:00,121.59,121.59,121.49,121.5,4706.0,117.2541,117.2541,117.1577,117.1674,4706.0
2024-04-01 14:10:00,121.51,121.55,121.41,121.55,5640.0,117.177,117.2156,117.0806,117.2156,5640.0
2024-04-01 14:15:00,121.53,121.55,121.52,121.54,4672.0,117.1963,117.2156,117.1866,117.2059,4672.0
2024-04-01 14:20:00,121.54,121.63,121.53,121.54,8181.0,117.2059,117.2927,117.1963,117.2059,8181.0
2024-04-01 14:25:00,121.54,121.66,121.53,121.61,6101.0,117.2059,117.3216,117.1963,117.2734,6101.0
2024-04-01 14:30:00,121.61,121.65,121.55,121.56,7056.0,117.2734,117.312,117.2156,117.2252,7056.0
2024-04-01 14:35:00,121.56,121.58,121.48,121.5,6777.0,117.2252,117.2445,117.1481,117.1674,6777.0
2024-04-01 14:40:00,121.51,121.59,121.49,121.59,16719.0,117.177,117.2541,117.1577,117.2541,16719.0
2024-04-01 14:45:00,121.59,121.63,121.41,121.47,19488.0,117.2541,117.2927,117.0806,117.1384,19488.0
2024-04-01 14:50:00,121.47,121.48,121.36,121.42,9080.0,117.1384,117.1481,117.0323,117.0902,9080.0
2024-04-01 14:55:00,121.44,121.5,121.43,121.5,8086.0,117.1095,117.1674,117.0998,117.1674,8086.0
2024-04-01 15:00:00,121.5,121.56,121.47,121.54,12992.0,117.1674,117.2252,117.1384,117.2059,12992.0
2024-04-01 15:05:00,121.57,121.65,121.57,121.62,15144.0,117.2349,117.312,117.2349,117.2831,15144.0
2024-04-01 15:10:00,121.63,121.66,121.56,121.65,13486.0,117.2927,117.3216,117.2252,117.312,13486.0
2024-04-01 15:15:00,121.66,121.67,121.61,121.61,12447.0,117.3216,117.3313,117.2734,117.2734,12447.0
2024-04-01 15:20:00,121.62,121.63,121.59,121.62,13242.0,117.2831,117.2927,117.2541,117.2831,13242.0
2024-04-01 15:25:00,121.63,121.72,121.62,121.7,21982.0,117.2927,117.3795,117.2831,117.3602,21982.0
2024-04-01 15:30:00,121.69,121.89,121.65,121.89,18028.0,117.3506,117.5434,117.312,117.5434,18028.0
2024-04-01 15:35:00,121.9,121.9,121.74,121.79,19055.0,117.5531,117.5531,117.3988,117.447,19055.0
2024-04-01 15:40:00,121.8,121.93,121.79,121.91,37118.0,117.4567,117.582,117.447,117.5627,37118.0
2024-04-01 15:45:00,121.92,121.93,121.62,121.64,30414.0,117.5724,117.582,117.2831,117.3024,30414.0
2024-04-01 15:50:00,121.65,121.8,121.64,121.67,49821.0,117.312,117.4567,117.3024,117.3313,49821.0
2024-04-01 15:55:00,121.66,121.71,121.54,121.61,179537.0,117.3216,117.3699,117.2059,117.2734,179537.0
2024-04-02 09:30:00,116.57,118.12,114.72,117.32,223731.0,112.4132,113.9079,110.6291,113.1364,223731.0
2024-04-02 09:35:00,117.21,117.5,116.34,117.16,45837.0,113.0303,113.31,112.1914,112.9821,45837.0
2024-04-02 09:40:00,117.1,118.32,117.1,118.25,113985.0,112.9243,114.1007,112.9243,114.0332,113985.0
2024-04-02 09:45:00,118.25,119.55,118.0,118.88,189063.0,114.0332,115.2869,113.7922,114.6408,189063.0
2024-04-02 09:50:00,118.88,119.0,118.2,118.88,89630.0,114.6408,114.7565,113.985,114.6408,89630.0
2024-04-02 09:55:00,118.85,119.47,118.47,119.41,100060.0,114.6118,115.2097,114.2454,115.1519,100060.0
2024-04-02 10:00:00,119.39,120.03,119.3,119.78,101357.0,115.1326,115.7498,115.0458,115.5087,101357.0
2024-04-02 10:05:00,119.78,120.27,119.77,120.23,43373.0,115.5087,115.9812,115.499,115.9426,43373.0
2024-04-02 10:10:00,120.26,121.19,120.16,121.16,56742.0,115.9716,116.8684,115.8751,116.8395,56742.0
2024-04-02 10:15:00,121.16,121.69,120.87,121.19,93368.0,116.8395,117.3506,116.5598,116.8684,93368.0
2024-04-02 10:20:00,121.3,121.95,121.02,121.94,61659.0,116.9745,117.6013,116.7045,117.5917,61659.0
2024-04-02 10:25:00,121.84,122.15,120.92,121.38,67903.0,117.4952,117.7942,116.608,117.0516,67903.0
2024-04-02 10:30:00,121.39,121.9,121.14,121.9,50560.0,117.0613,117.5531,116.8202,117.5531,50560.0
2024-04-02 10:35:00,121.9,122.25,121.72,122.23,39196.0,117.5531,117.8906,117.3795,117.8713,39196.0
2024-04-02 10:40:00,122.18,122.39,122.01,122.19,39781.0,117.8231,118.0256,117.6592,117.8327,39781.0
2024-04-02 10:45:00,122.19,122.5,121.9,122.26,37686.0,117.8327,118.1317,117.5531,117.9002,37686.0
2024-04-02 10:50:00,122.26,122.3,121.65,121.68,34523.0,117.9002,117.9388,117.312,117.3409,34523.0
2024-04-02 10:55:00,121.65,122.28,121.63,122.26,32816.0,117.312,117.9195,117.2927,117.9002,32816.0
2024-04-02 11:00:00,122.26,122.58,122.06,122.41,32100.0,117.9002,118.2088,117.7074,118.0449,32100.0
2024-04-02 11:05:00,122.38,122.43,121.2,121.3,39584.0,118.016,118.0642,116.878,116.9745,39584.0
2024-04-02 11:10:00,121.34,121.91,121.33,121.81,34232.0,117.0131,117.5627,117.0034,117.4663,34232.0
2024-04-02 11:15:00,121.83,121.86,121.39,121.57,21238.0,117.4856,117.5145,117.0613,117.2349,21238.0
2024-04-02 11:20:00,121.55,121.55,120.9,121.08,21641.0,117.2156,117.2156,116.5887,116.7623,21641.0
2024-04-02 11:25:00,121.08,121.32,120.85,121.0,27066.0,116.7623,116.9938,116.5405,116.6852,27066.0
2024-04-02 11:30:00,120.92,120.97,120.59,120.73,29404.0,116.608,116.6563,116.2898,116.4248,29404.0
2024-04-02 11:35:00,120.74,120.75,119.86,119.87,25848.0,116.4345,116.4441,115.5858,115.5955,25848.0
2024-04-02 11:40:00,119.88,120.33,119.87,120.11,18680.0,115.6051,116.0391,115.5955,115.8269,18680.0
2024-04-02 11:45:00,120.1,120.23,119.93,119.96,26489.0,115.8173,115.9426,115.6533,115.6823,26489.0
2024-04-02 11:50:00,119.96,120.03,119.86,119.98,24753.0,115.6823,115.7498,115.5858,115.7016,24753.0
2024-04-02 11:55:00,119.92,120.06,119.52,119.65,23965.0,115.6437,115.7787,115.258,115.3833,23965.0
2024-04-02 12:00:00,119.61,119.97,119.49,119.95,18099.0,115.3447,115.6919,115.229,115.6726,18099.0
2024-04-02 12:05:00,119.97,120.37,119.89,120.34,19464.0,115.6919,116.0776,115.6148,116.0487,19464.0
2024-04-02 12:10:00,120.34,120.7,120.23,120.7,17226.0,116.0487,116.3959,115.9426,116.3959,17226.0
2024-04-02 12:15:00,120.7,121.09,120.63,121.09,19711.0,116.3959,116.772,116.3284,116.772,19711.0
2024-04-02 12:20:00,121.01,121.2,120.9,120.9,15698.0,116.6948,116.878,116.5887,116.5887,15698.0
2024-04-02 12:25:00,120.93,120.95,120.58,120.71,14160.0,116.6177,116.637,116.2802,116.4055,14160.0
2024-04-02 12:30:00,120.72,120.81,120.7,120.76,9580.0,116.4152,116.502,116.3959,116.4537,9580.0
2024-04-02 12:35:00,120.77,121.14,120.74,121.14,14899.0,116.4634,116.8202,116.4345,116.8202,14899.0
2024-04-02 12:40:00,121.15,121.19,121.07,121.08,13946.0,116.8298,116.8684,116.7527,116.7623,13946.0
2024-04-02 12:45:00,121.08,121.17,120.84,121.03,22123.0,116.7623,116.8491,116.5309,116.7141,22123.0
2024-04-02 12:50:00,121.06,121.06,120.7,120.81,13955.0,116.743,116.743,116.3959,116.502,13955.0
2024-04-02 12:55:00,120.82,121.0,120.8,120.96,13835.0,116.5116,116.6852,116.4923,116.6466,13835.0
2024-04-02 13:00:00,120.98,121.02,120.75,120.79,22450.0,116.6659,116.7045,116.4441,116.4827,22450.0
2024-04-02 13:05:00,120.84,120.91,120.67,120.83,27122.0,116.5309,116.5984,116.3669,116.5212,27122.0
2024-04-02 13:10:00,120.82,120.82,120.52,120.53,10121.0,116.5116,116.5116,116.2223,116.2319,10121.0
2024-04-02 13:15:00,120.54,120.54,120.38,120.49,19617.0,116.2416,116.2416,116.0873,116.1934,19617.0
2024-04-02 13:20:00,120.5,120.5,120.15,120.22,17839.0,116.203,116.203,115.8655,115.933,17839.0
2024-04-02 13:25:00,120.24,120.25,120.08,120.2,18948.0,115.9523,115.9619,115.798,115.9137,18948.0
2024-04-02 13:30:00,120.2,120.3,120.15,120.2,12658.0,115.9137,116.0101,115.8655,115.9137,12658.0
2024-04-02 13:35:00,120.21,120.22,119.93,119.96,10839.0,115.9234,115.933,115.6533,115.6823,10839.0
2024-04-02 13:40:00,119.97,120.0,119.81,119.98,13962.0,115.6919,115.7208,115.5376,115.7016,13962.0
2024-04-02 13:45:00,119.96,120.1,119.96,120.05,20927.0,115.6823,115.8173,115.6823,115.7691,20927.0
2024-04-02 13:50:00,120.03,120.05,119.86,120.0,16652.0,115.7498,115.7691,115.5858,115.7208,16652.0
2024-04-02 13:55:00,119.99,120.03,119.86,119.86,14965.0,115.7112,115.7498,115.5858,115.5858,14965.0
2024-04-02 14:00:00,119.88,119.89,119.65,119.66,15421.0,115.6051,115.6148,115.3833,115.393,15421.0
2024-04-02 14:05:00,119.67,119.83,119.65,119.83,15835.0,115.4026,115.5569,115.3833,115.5569,15835.0
2024-04-02 14:10:00,119.84,120.1,119.82,120.09,22652.0,115.5665,115.8173,115.5473,115.8076,22652.0
2024-04-02 14:15:00,120.1,120.26,120.09,120.25,17579.0,115.8173,115.9716,115.8076,115.9619,17579.0
2024-04-02 14:20:00,120.25,120.28,120.12,120.16,16554.0,115.9619,115.9909,115.8366,115.8751,16554.0
2024-04-02 14:25:00,120.17,120.17,120.09,120.14,12388.0,115.8848,115.8848,115.8076,115.8558,12388.0
2024-04-02 14:30:00,120.1,120.28,120.1,120.25,14104.0,115.8173,115.9909,115.8173,115.9619,14104.0
2024-04-02 14:35:00,120.24,120.41,120.17,120.41,25999.0,115.9523,116.1162,115.8848,116.1162,25999.0
2024-04-02 14:40:00,120.42,120.57,120.36,120.56,29803.0,116.1259,116.2705,116.068,116.2609,29803.0
2024-04-02 14:45:00,120.55,120.69,120.53,120.69,16046.0,116.2512,116.3862,116.2319,116.3862,16046.0
2024-04-02 14:50:00,120.69,120.89,120.58,120.59,25638.0,116.3862,116.5791,116.2802,116.2898,25638.0
2024-04-02 14:55:00,120.6,120.67,120.45,120.63,16133.0,116.2994,116.3669,116.1548,116.3284,16133.0
2024-04-02 15:00:00,120.67,120.96,120.65,120.96,17796.0,116.3669,116.6466,116.3477,116.6466,17796.0
2024-04-02 15:05:00,120.96,121.22,120.94,121.22,24196.0,116.6466,116.8973,116.6273,116.8973,24196.0
2024-04-02 15:10:00,121.23,121.38,121.14,121.16,19813.0,116.907,117.0516,116.8202,116.8395,19813.0
2024-04-02 15:15:00,121.14,121.29,121.13,121.19,20707.0,116.8202,116.9648,116.8105,116.8684,20707.0
2024-04-02 15:20:00,121.2,121.41,121.17,121.41,16697.0,116.878,117.0806,116.8491,117.0806,16697.0
2024-04-02 15:25:00,121.43,121.65,121.43,121.59,22235.0,117.0998,117.312,117.0998,117.2541,22235.0
2024-04-02 15:30:00,121.61,121.78,121.28,121.65,24077.0,117.2734,117.4374,116.9552,117.312,24077.0
2024-04-02 15:35:00,121.67,121.88,121.63,121.88,22871.0,117.3313,117.5338,117.2927,117.5338,22871.0
2024-04-02 15:40:00,121.86,121.86,121.59,121.67,30562.0,117.5145,117.5145,117.2541,117.3313,30562.0
2024-04-02 15:45:00,121.65,121.68,121.56,121.67,37591.0,117.312,117.3409,117.2252,117.3313,37591.0
2024-04-02 15:50:00,121.68,122.25,121.65,122.03,104243.0,117.3409,117.8906,117.312,117.6785,104243.0
2024-04-02 15:55:00,122.08,122.34,122.05,122.11,209794.0,117.7267,117.9774,117.6977,117.7556,209794.0
2024-04-03 09:30:00,122.02,122.05,120.67,120.81,41016.0,117.6688,117.6977,116.3669,116.502,41016.0
2024-04-03 09:35:00,120.78,120.98,120.67,120.75,7007.0,116.473,116.6659,116.3669,116.4441,7007.0
2024-04-03 09:40:00,120.82,120.9,119.77,119.77,32297.0,116.5116,116.5887,115.499,115.499,32297.0
2024-04-03 09:45:00,119.84,120.5,119.76,120.48,10106.0,115.5665,116.203,115.4894,116.1837,10106.0
2024-04-03 09:50:00,120.26,120.29,119.78,119.79,6583.0,115.9716,116.0005,115.5087,115.5183,6583.0
2024-04-03 09:55:00,119.69,120.31,119.69,120.02,28005.0,115.4219,116.0198,115.4219,115.7401,28005.0
2024-04-03 10:00:00,119.98,120.23,119.76,119.89,18896.0,115.7016,115.9426,115.4894,115.6148,18896.0
2024-04-03 10:05:00,119.9,120.11,119.23,119.23,17202.0,115.6244,115.8269,114.9783,114.9783,17202.0
2024-04-03 10:10:00,119.26,119.74,119.25,119.61,22280.0,115.0072,115.4701,114.9976,115.3447,22280.0
2024-04-03 10:15:00,119.6,119.96,119.58,119.76,21750.0,115.3351,115.6823,115.3158,115.4894,21750.0
2024-04-03 10:20:00,119.75,119.94,119.69,119.9,12299.0,115.4798,115.663,115.4219,115.6244,12299.0
2024-04-03 10:25:00,119.87,119.91,119.75,119.9,10683.0,115.5955,115.6341,115.4798,115.6244,10683.0
2024-04-03 10:30:00,119.87,120.14,119.85,120.08,8197.0,115.5955,115.8558,115.5762,115.798,8197.0
2024-04-03 10:35:00,120.11,120.13,119.94,120.1,12773.0,115.8269,115.8462,115.663,115.8173,12773.0
2024-04-03 10:40:00,120.15,120.46,120.05,120.45,8238.0,115.8655,116.1644,115.7691,116.1548,8238.0
2024-04-03 10:45:00,120.45,120.62,120.38,120.53,15466.0,116.1548,116.3187,116.0873,116.2319,15466.0
2024-04-03 10:50:00,120.52,120.7,120.33,120.48,15206.0,116.2223,116.3959,116.0391,116.1837,15206.0
2024-04-03 10:55:00,120.48,120.56,120.42,120.56,10764.0,116.1837,116.2609,116.1259,116.2609,10764.0
2024-04-03 11:00:00,120.58,120.68,120.47,120.67,10610.0,116.2802,116.3766,116.1741,116.3669,10610.0
2024-04-03 11:05:00,120.7,120.76,120.63,120.71,11943.0,116.3959,116.4537,116.3284,116.4055,11943.0
2024-04-03 11:10:00,120.71,120.71,120.61,120.61,9143.0,116.4055,116.4055,116.3091,116.3091,9143.0
2024-04-03 11:15:00,120.65,120.65,120.45,120.46,9645.0,116.3477,116.3477,116.1548,116.1644,9645.0
2024-04-03 11:20:00,120.45,120.45,120.23,120.23,7513.0,116.1548,116.1548,115.9426,115.9426,7513.0
2024-04-03 11:25:00,120.19,120.3,120.05,120.29,15013.0,115.9041,116.0101,115.7691,116.0005,15013.0
2024-04-03 11:30:00,120.31,120.36,120.21,120.23,5900.0,116.0198,116.068,115.9234,115.9426,5900.0
2024-04-03 11:35:00,120.25,120.47,120.25,120.44,9906.0,115.9619,116.1741,115.9619,116.1452,9906.0
2024-04-03 11:40:00,120.44,120.59,120.41,120.56,7026.0,116.1452,116.2898,116.1162,116.2609,7026.0
2024-04-03 11:45:00,120.56,120.6,120.3,120.35,13994.0,116.2609,116.2994,116.0101,116.0584,13994.0
2024-04-03 11:50:00,120.3,120.4,120.28,120.35,5208.0,116.0101,116.1066,115.9909,116.0584,5208.0
2024-04-03 11:55:00,120.37,120.46,120.32,120.34,6059.0,116.0776,116.1644,116.0294,116.0487,6059.0
2024-04-03 12:00:00,120.36,120.56,120.35,120.45,8040.0,116.068,116.2609,116.0584,116.1548,8040.0
2024-04-03 12:05:00,120.44,120.62,120.43,120.62,14687.0,116.1452,116.3187,116.1355,116.3187,14687.0
2024-04-03 12:10:00,120.64,120.72,120.58,120.7,15536.0,116.338,116.4152,116.2802,116.3959,15536.0
2024-04-03 12:15:00,120.72,120.94,120.68,120.93,11138.0,116.4152,116.6273,116.3766,116.6177,11138.0
2024-04-03 12:20:00,120.91,120.99,120.86,120.94,9327.0,116.5984,116.6755,116.5502,116.6273,9327.0
2024-04-03 12:25:00,120.97,120.97,120.74,120.81,3695.0,116.6563,116.6563,116.4345,116.502,3695.0
2024-04-03 12:30:00,120.83,120.9,120.8,120.84,5924.0,116.5212,116.5887,116.4923,116.5309,5924.0
2024-04-03 12:35:00,120.85,120.86,120.47,120.47,8361.0,116.5405,116.5502,116.1741,116.1741,8361.0
2024-04-03 12:40:00,120.46,120.64,120.45,120.57,10598.0,116.1644,116.338,116.1548,116.2705,10598.0
2024-04-03 12:45:00,120.6,120.68,120.56,120.68,13475.0,116.2994,116.3766,116.2609,116.3766,13475.0
2024-04-03 12:50:00,120.65,120.82,120.63,120.81,10732.0,116.3477,116.5116,116.3284,116.502,10732.0
2024-04-03 12:55:00,120.8,120.88,120.77,120.77,5879.0,116.4923,116.5695,116.4634,116.4634,5879.0
2024-04-03 13:00:00,120.74,120.83,120.74,120.81,5751.0,116.4345,116.5212,116.4345,116.502,5751.0
2024-04-03 13:05:00,120.81,120.81,120.75,120.8,5194.0,116.502,116.502,116.4441,116.4923,5194.0
2024-04-03 13:10:00,120.8,120.89,120.78,120.81,5063.0,116.4923,116.5791,116.473,116.502,5063.0
2024-04-03 13:15:00,120.82,120.85,120.75,120.76,3648.0,116.5116,116.5405,116.4441,116.4537,3648.0
2024-04-03 13:20:00,120.76,120.81,120.71,120.77,5249.0,116.4537,116.502,116.4055,116.4634,5249.0
2024-04-03 13:25:00,120.8,120.81,120.65,120.66,6947.0,116.4923,116.502,116.3477,116.3573,6947.0
2024-04-03 13:30:00,120.65,120.68,120.55,120.61,6306.0,116.3477,116.3766,116.2512,116.3091,6306.0
2024-04-03 13:35:00,120.62,120.72,120.59,120.6,4905.0,116.3187,116.4152,116.2898,116.2994,4905.0
2024-04-03 13:40:00,120.61,120.69,120.56,120.61,5033.0,116.3091,116.3862,116.2609,116.3091,5033.0
2024-04-03 13:45:00,120.61,120.88,120.61,120.87,6335.0,116.3091,116.5695,116.3091,116.5598,6335.0
2024-04-03 13:50:00,120.89,121.0,120.85,121.0,7639.0,116.5791,116.6852,116.5405,116.6852,7639.0
2024-04-03 13:55:00,121.0,121.03,120.91,120.91,9680.0,116.6852,116.7141,116.5984,116.5984,9680.0
2024-04-03 14:00:00,120.93,121.0,120.87,120.96,8032.0,116.6177,116.6852,116.5598,116.6466,8032.0
2024-04-03 14:05:00,120.97,121.15,120.97,121.02,7976.0,116.6563,116.8298,116.6563,116.7045,7976.0
2024-04-03 14:10:00,121.03,121.03,120.9,120.92,5421.0,116.7141,116.7141,116.5887,116.608,5421.0
2024-04-03 14:15:00,120.89,120.95,120.76,120.81,5481.0,116.5791,116.637,116.4537,116.502,5481.0
2024-04-03 14:20:00,120.74,120.8,120.71,120.8,5836.0,116.4345,116.4923,116.4055,116.4923,5836.0
2024-04-03 14:25:00,120.78,120.81,120.67,120.68,6976.0,116.473,116.502,116.3669,116.3766,6976.0
2024-04-03 14:30:00,120.69,120.9,120.69,120.81,8876.0,116.3862,116.5887,116.3862,116.502,8876.0
2024-04-03 14:35:00,120.81,120.91,120.8,120.86,5980.0,116.502,116.5984,116.4923,116.5502,5980.0
2024-04-03 14:40:00,120.87,120.95,120.82,120.82,5572.0,116.5598,116.637,116.5116,116.5116,5572.0
2024-04-03 14:45:00,120.82,120.95,120.82,120.94,10029.0,116.5116,116.637,116.5116,116.6273,10029.0
2024-04-03 14:50:00,120.94,120.98,120.91,120.98,5802.0,116.6273,116.6659,116.5984,116.6659,5802.0
2024-04-03 14:55:00,120.98,120.99,120.92,120.94,7844.0,116.6659,116.6755,116.608,116.6273,7844.0
2024-04-03 15:00:00,120.93,120.93,120.81,120.83,8538.0,116.6177,116.6177,116.502,116.5212,8538.0
2024-04-03 15:05:00,120.85,120.88,120.81,120.86,8475.0,116.5405,116.5695,116.502,116.5502,8475.0
2024-04-03 15:10:00,120.86,120.88,120.63,120.68,11452.0,116.5502,116.5695,116.3284,116.3766,11452.0
2024-04-03 15:15:00,120.67,120.72,120.51,120.56,12610.0,116.3669,116.4152,116.2127,116.2609,12610.0
2024-04-03 15:20:00,120.56,120.56,120.4,120.41,16542.0,116.2609,116.2609,116.1066,116.1162,16542.0
2024-04-03 15:25:00,120.43,120.52,120.39,120.49,17311.0,116.1355,116.2223,116.0969,116.1934,17311.0
2024-04-03 15:30:00,120.48,120.59,120.45,120.51,16268.0,116.1837,116.2898,116.1548,116.2127,16268.0
2024-04-03 15:35:00,120.51,120.85,120.51,120.84,17638.0,116.2127,116.5405,116.2127,116.5309,17638.0
2024-04-03 15:40:00,120.82,120.85,120.72,120.78,13240.0,116.5116,116.5405,116.4152,116.473,13240.0
2024-04-03 15:45:00,120.75,120.8,120.65,120.77,14616.0,116.4441,116.4923,116.3477,116.4634,14616.0
2024-04-03 15:50:00,120.76,120.78,120.42,120.46,53876.0,116.4537,116.473,116.1259,116.1644,53876.0
2024-04-03 15:55:00,120.45,120.45,120.07,120.26,193031.0,116.1548,116.1548,115.7883,115.9716,193031.0
2024-04-04 09:30:00,121.29,121.4,120.21,120.69,34389.0,116.9648,117.0709,115.9234,116.3862,34389.0
2024-04-04 09:35:00,120.68,120.85,120.26,120.58,8075.0,116.3766,116.5405,115.9716,116.2802,8075.0
2024-04-04 09:40:00,120.63,120.71,120.43,120.5,8238.0,116.3284,116.4055,116.1355,116.203,8238.0
2024-04-04 09:45:00,120.56,120.65,120.49,120.61,13941.0,116.2609,116.3477,116.1934,116.3091,13941.0
2024-04-04 09:50:00,120.63,121.04,120.63,121.04,13830.0,116.3284,116.7238,116.3284,116.7238,13830.0
2024-04-04 09:55:00,121.02,121.15,121.01,121.04,7907.0,116.7045,116.8298,116.6948,116.7238,7907.0
2024-04-04 10:00:00,121.02,121.15,120.86,121.1,9245.0,116.7045,116.8298,116.5502,116.7816,9245.0
2024-04-04 10:05:00,121.09,121.12,120.95,121.01,5940.0,116.772,116.8009,116.637,116.6948,5940.0
2024-04-04 10:10:00,121.0,121.3,121.0,121.14,4759.0,116.6852,116.9745,116.6852,116.8202,4759.0
2024-04-04 10:15:00,121.19,121.19,121.0,121.09,6055.0,116.8684,116.8684,116.6852,116.772,6055.0
2024-04-04 10:20:00,121.13,121.15,121.07,121.09,2221.0,116.8105,116.8298,116.7527,116.772,2221.0
2024-04-04 10:25:00,121.05,121.16,121.05,121.07,6802.0,116.7334,116.8395,116.7334,116.7527,6802.0
2024-04-04 10:30:00,121.07,121.07,120.89,120.9,4740.0,116.7527,116.7527,116.5791,116.5887,4740.0
2024-04-04 10:35:00,120.92,121.23,120.91,121.2,16716.0,116.608,116.907,116.5984,116.878,16716.0
2024-04-04 10:40:00,121.17,121.25,121.12,121.25,4575.0,116.8491,116.9263,116.8009,116.9263,4575.0
2024-04-04 10:45:00,121.25,121.36,121.23,121.32,10586.0,116.9263,117.0323,116.907,116.9938,10586.0
2024-04-04 10:50:00,121.31,121.47,121.3,121.46,7321.0,116.9841,117.1384,116.9745,117.1288,7321.0
2024-04-04 10:55:00,121.43,121.65,121.42,121.64,8508.0,117.0998,117.312,117.0902,117.3024,8508.0
2024-04-04 11:00:00,121.65,121.71,121.61,121.63,5657.0,117.312,117.3699,117.2734,117.2927,5657.0
2024-04-04 11:05:00,121.64,121.68,121.51,121.65,6674.0,117.3024,117.3409,117.177,117.312,6674.0
2024-04-04 11:10:00,121.66,121.74,121.65,121.66,4473.0,117.3216,117.3988,117.312,117.3216,4473.0
2024-04-04 11:15:00,121.65,121.72,121.61,121.68,3037.0,117.312,117.3795,117.2734,117.3409,3037.0
2024-04-04 11:20:00,121.66,121.75,121.64,121.74,3691.0,117.3216,117.4084,117.3024,117.3988,3691.0
2024-04-04 11:25:00,121.75,121.81,121.71,121.71,6707.0,117.4084,117.4663,117.3699,117.3699,6707.0
2024-04-04 11:30:00,121.68,121.69,121.41,121.42,6957.0,117.3409,117.3506,117.0806,117.0902,6957.0
2024-04-04 11:35:00,121.41,121.5,121.32,121.5,5820.0,117.0806,117.1674,116.9938,117.1674,5820.0
2024-04-04 11:40:00,121.51,121.57,121.51,121.52,3300.0,117.177,117.2349,117.177,117.1866,3300.0
2024-04-04 11:45:00,121.51,121.58,121.5,121.54,2660.0,117.177,117.2445,117.1674,117.2059,2660.0
2024-04-04 11:50:00,121.52,121.59,121.5,121.54,3151.0,117.1866,117.2541,117.1674,117.2059,3151.0
2024-04-04 11:55:00,121.57,121.69,121.53,121.53,5427.0,117.2349,117.3506,117.1963,117.1963,5427.0
2024-04-04 12:00:00,121.51,121.51,121.42,121.49,5055.0,117.177,117.177,117.0902,117.1577,5055.0
2024-04-04 12:05:00,121.49,121.55,121.37,121.39,4832.0,117.1577,117.2156,117.042,117.0613,4832.0
2024-04-04 12:10:00,121.39,121.39,121.16,121.16,2500.0,117.0613,117.0613,116.8395,116.8395,2500.0
2024-04-04 12:15:00,121.16,121.18,120.99,120.99,3523.0,116.8395,116.8588,116.6755,116.6755,3523.0
2024-04-04 12:20:00,120.98,121.01,120.91,120.97,6537.0,116.6659,116.6948,116.5984,116.6563,6537.0
2024-04-04 12:25:00,120.94,121.1,120.91,121.08,5079.0,116.6273,116.7816,116.5984,116.7623,5079.0
2024-04-04 12:30:00,121.09,121.17,121.03,121.05,2706.0,116.772,116.8491,116.7141,116.7334,2706.0
2024-04-04 12:35:00,121.06,121.07,121.0,121.03,3614.0,116.743,116.7527,116.6852,116.7141,3614.0
2024-04-04 12:40:00,121.04,121.06,120.96,121.02,3424.0,116.7238,116.743,116.6466,116.7045,3424.0
2024-04-04 12:45:00,121.01,121.12,120.99,121.12,2900.0,116.6948,116.8009,116.6755,116.8009,2900.0
2024-04-04 12:50:00,121.12,121.13,121.03,121.03,3812.0,116.8009,116.8105,116.7141,116.7141,3812.0
2024-04-04 12:55:00,121.03,121.05,120.98,120.99,3243.0,116.7141,116.7334,116.6659,116.6755,3243.0
2024-04-04 13:00:00,121.0,121.05,120.9,120.91,9842.0,116.6852,116.7334,116.5887,116.5984,9842.0
2024-04-04 13:05:00,120.93,120.97,120.93,120.94,3290.0,116.6177,116.6563,116.6177,116.6273,3290.0
2024-04-04 13:10:00,120.92,120.94,120.88,120.94,2315.0,116.608,116.6273,116.5695,116.6273,2315.0
2024-04-04 13:15:00,120.95,120.98,120.93,120.96,6100.0,116.637,116.6659,116.6177,116.6466,6100.0
2024-04-04 13:20:00,120.96,120.97,120.87,120.93,5254.0,116.6466,116.6563,116.5598,116.6177,5254.0
2024-04-04 13:25:00,120.93,121.03,120.93,121.01,7156.0,116.6177,116.7141,116.6177,116.6948,7156.0
2024-04-04 13:30:00,121.0,121.02,120.93,120.98,4552.0,116.6852,116.7045,116.6177,116.6659,4552.0
2024-04-04 13:35:00,120.98,121.15,120.98,121.12,4470.0,116.6659,116.8298,116.6659,116.8009,4470.0
2024-04-04 13:40:00,121.12,121.22,121.1,121.14,4638.0,116.8009,116.8973,116.7816,116.8202,4638.0
2024-04-04 13:45:00,121.1,121.12,121.05,121.09,2255.0,116.7816,116.8009,116.7334,116.772,2255.0
2024-04-04 13:50:00,121.09,121.09,121.01,121.01,3157.0,116.772,116.772,116.6948,116.6948,3157.0
2024-04-04 13:55:00,121.01,121.1,120.81,120.88,17729.0,116.6948,116.7816,116.502,116.5695,17729.0
2024-04-04 14:00:00,120.85,120.92,120.81,120.89,4148.0,116.5405,116.608,116.502,116.5791,4148.0
2024-04-04 14:05:00,120.87,120.87,120.7,120.71,3145.0,116.5598,116.5598,116.3959,116.4055,3145.0
2024-04-04 14:10:00,120.67,120.69,120.62,120.62,3837.0,116.3669,116.3862,116.3187,116.3187,3837.0
2024-04-04 14:15:00,120.5,120.52,120.36,120.4,4523.0,116.203,116.2223,116.068,116.1066,4523.0
2024-04-04 14:20:00,120.38,120.51,120.36,120.48,6395.0,116.0873,116.2127,116.068,116.1837,6395.0
2024-04-04 14:25:00,120.51,120.51,120.13,120.13,5742.0,116.2127,116.2127,115.8462,115.8462,5742.0
2024-04-04 14:30:00,120.11,120.11,119.78,119.84,7185.0,115.8269,115.8269,115.5087,115.5665,7185.0
2024-04-04 14:35:00,119.84,120.02,119.83,119.92,5725.0,115.5665,115.7401,115.5569,115.6437,5725.0
2024-04-04 14:40:00,119.86,119.88,119.65,119.65,19111.0,115.5858,115.6051,115.3833,115.3833,19111.0
2024-04-04 14:45:00,119.63,119.89,119.62,119.86,11667.0,115.364,115.6148,115.3544,115.5858,11667.0
2024-04-04 14:50:00,119.79,119.89,119.77,119.85,11550.0,115.5183,115.6148,115.499,115.5762,11550.0
2024-04-04 14:55:00,119.82,119.84,119.59,119.75,18370.0,115.5473,115.5665,115.3255,115.4798,18370.0
2024-04-04 15:00:00,119.75,119.92,119.6,119.88,15754.0,115.4798,115.6437,115.3351,115.6051,15754.0
2024-04-04 15:05:00,119.87,120.04,119.86,119.99,15427.0,115.5955,115.7594,115.5858,115.7112,15427.0
2024-04-04 15:10:00,119.97,119.97,119.83,119.84,14728.0,115.6919,115.6919,115.5569,115.5665,14728.0
2024-04-04 15:15:00,119.79,119.79,119.47,119.51,14060.0,115.5183,115.5183,115.2097,115.2483,14060.0
2024-04-04 15:20:00,119.53,119.63,119.39,119.48,20130.0,115.2676,115.364,115.1326,115.2194,20130.0
2024-04-04 15:25:00,119.49,119.55,119.44,119.45,16761.0,115.229,115.2869,115.1808,115.1905,16761.0
2024-04-04 15:30:00,119.51,119.57,119.46,119.51,8768.0,115.2483,115.3062,115.2001,115.2483,8768.0
2024-04-04 15:35:00,119.45,119.6,119.45,119.51,14182.0,115.1905,115.3351,115.1905,115.2483,14182.0
2024-04-04 15:40:00,119.52,119.54,119.43,119.54,24335.0,115.258,115.2772,115.1712,115.2772,24335.0
2024-04-04 15:45:00,119.54,119.88,119.53,119.88,33002.0,115.2772,115.6051,115.2676,115.6051,33002.0
2024-04-04 15:50:00,119.88,119.97,119.72,119.92,40370.0,115.6051,115.6919,115.4508,115.6437,40370.0
2024-04-04 15:55:00,119.94,120.02,119.77,120.0,182191.0,115.663,115.7401,115.499,115.7208,182191.0
2024-04-05 09:30:00,120.01,120.74,119.87,120.44,22677.0,115.7305,116.4345,115.5955,116.1452,22677.0
2024-04-05 09:35:00,120.6,121.4,120.46,121.2,17763.0,116.2994,117.0709,116.1644,116.878,17763.0
2024-04-05 09:40:00,121.34,121.38,120.92,120.93,7728.0,117.0131,117.0516,116.608,116.6177,7728.0
2024-04-05 09:45:00,120.95,121.12,120.87,121.1,8014.0,116.637,116.8009,116.5598,116.7816,8014.0
2024-04-05 09:50:00,121.1,121.45,121.05,121.43,40506.0,116.7816,117.1191,116.7334,117.0998,40506.0
2024-04-05 09:55:00,121.43,121.68,121.4,121.4,9048.0,117.0998,117.3409,117.0709,117.0709,9048.0
2024-04-05 10:00:00,121.42,121.57,121.19,121.36,19078.0,117.0902,117.2349,116.8684,117.0323,19078.0
2024-04-05 10:05:00,121.36,121.54,121.24,121.48,26519.0,117.0323,117.2059,116.9166,117.1481,26519.0
2024-04-05 10:10:00,121.49,121.58,121.28,121.31,53226.0,117.1577,117.2445,116.9552,116.9841,53226.0
2024-04-05 10:15:00,121.34,121.34,121.01,121.21,25340.0,117.0131,117.0131,116.6948,116.8877,25340.0
2024-04-05 10:20:00,121.22,121.42,121.21,121.22,29946.0,116.8973,117.0902,116.8877,116.8973,29946.0
2024-04-05 10:25:00,121.21,121.4,121.18,121.32,17697.0,116.8877,117.0709,116.8588,116.9938,17697.0
2024-04-05 10:30:00,121.32,121.37,121.25,121.34,4725.0,116.9938,117.042,116.9263,117.0131,4725.0
2024-04-05 10:35:00,121.33,121.33,121.2,121.25,5965.0,117.0034,117.0034,116.878,116.9263,5965.0
2024-04-05 10:40:00,121.24,121.32,121.24,121.32,3466.0,116.9166,116.9938,116.9166,116.9938,3466.0
2024-04-05 10:45:00,121.31,121.58,121.3,121.56,12817.0,116.9841,117.2445,116.9745,117.2252,12817.0
2024-04-05 10:50:00,121.58,121.67,121.54,121.61,12287.0,117.2445,117.3313,117.2059,117.2734,12287.0
2024-04-05 10:55:00,121.62,121.74,121.61,121.64,8979.0,117.2831,117.3988,117.2734,117.3024,8979.0
2024-04-05 11:00:00,121.63,121.69,121.6,121.62,2482.0,117.2927,117.3506,117.2638,117.2831,2482.0
2024-04-05 11:05:00,121.63,121.63,121.47,121.54,8002.0,117.2927,117.2927,117.1384,117.2059,8002.0
2024-04-05 11:10:00,121.53,121.55,121.46,121.48,8641.0,117.1963,117.2156,117.1288,117.1481,8641.0
2024-04-05 11:15:00,121.45,121.69,121.43,121.67,16139.0,117.1191,117.3506,117.0998,117.3313,16139.0
2024-04-05 11:20:00,121.69,121.9,121.69,121.9,49623.0,117.3506,117.5531,117.3506,117.5531,49623.0
2024-04-05 11:25:00,121.88,121.89,121.8,121.83,5651.0,117.5338,117.5434,117.4567,117.4856,5651.0
2024-04-05 11:30:00,121.87,122.0,121.83,121.9,13202.0,117.5242,117.6495,117.4856,117.5531,13202.0
2024-04-05 11:35:00,121.88,121.97,121.76,121.95,10183.0,117.5338,117.6206,117.4181,117.6013,10183.0
2024-04-05 11:40:00,121.94,122.13,121.93,122.1,11217.0,117.5917,117.7749,117.582,117.746,11217.0
2024-04-05 11:45:00,122.15,122.25,122.12,122.15,6080.0,117.7942,117.8906,117.7652,117.7942,6080.0
2024-04-05 11:50:00,122.18,122.3,122.18,122.28,5355.0,117.8231,117.9388,117.8231,117.9195,5355.0
2024-04-05 11:55:00,122.31,122.37,122.27,122.31,16187.0,117.9485,118.0063,117.9099,117.9485,16187.0
2024-04-05 12:00:00,122.31,122.4,122.25,122.26,6038.0,117.9485,118.0353,117.8906,117.9002,6038.0
2024-04-05 12:05:00,122.28,122.34,122.25,122.31,11165.0,117.9195,117.9774,117.8906,117.9485,11165.0
2024-04-05 12:10:00,122.28,122.31,122.21,122.24,5026.0,117.9195,117.9485,117.852,117.881,5026.0
2024-04-05 12:15:00,122.23,122.28,122.23,122.24,4159.0,117.8713,117.9195,117.8713,117.881,4159.0
2024-04-05 12:20:00,122.23,122.24,122.16,122.21,4250.0,117.8713,117.881,117.8038,117.852,4250.0
2024-04-05 12:25:00,122.2,122.2,122.0,122.0,6411.0,117.8424,117.8424,117.6495,117.6495,6411.0
2024-04-05 12:30:00,122.03,122.06,121.93,122.05,7470.0,117.6785,117.7074,117.582,117.6977,7470.0
2024-04-05 12:35:00,122.06,122.09,122.02,122.05,4948.0,117.7074,117.7363,117.6688,117.6977,4948.0
2024-04-05 12:40:00,122.07,122.07,122.02,122.03,2778.0,117.717,117.717,117.6688,117.6785,2778.0
2024-04-05 12:45:00,122.08,122.17,122.07,122.1,6272.0,117.7267,117.8135,117.717,117.746,6272.0
2024-04-05 12:50:00,122.1,122.18,122.08,122.13,3057.0,117.746,117.8231,117.7267,117.7749,3057.0
2024-04-05 12:55:00,122.13,122.29,122.11,122.27,6905.0,117.7749,117.9292,117.7556,117.9099,6905.0
2024-04-05 13:00:00,122.22,122.23,122.0,122.0,3352.0,117.8617,117.8713,117.6495,117.6495,3352.0
2024-04-05 13:05:00,121.99,122.03,121.96,121.98,8578.0,117.6399,117.6785,117.6109,117.6302,8578.0
2024-04-05 13:10:00,121.98,122.03,121.83,121.83,9034.0,117.6302,117.6785,117.4856,117.4856,9034.0
2024-04-05 13:15:00,121.81,122.05,121.8,121.99,22618.0,117.4663,117.6977,117.4567,117.6399,22618.0
2024-04-05 13:20:00,122.03,122.13,122.01,122.13,4884.0,117.6785,117.7749,117.6592,117.7749,4884.0
2024-04-05 13:25:00,122.15,122.32,122.15,122.32,8240.0,117.7942,117.9581,117.7942,117.9581,8240.0
2024-04-05 13:30:00,122.33,122.34,122.26,122.3,3602.0,117.9678,117.9774,117.9002,117.9388,3602.0
2024-04-05 13:35:00,122.3,122.34,122.28,122.3,3056.0,117.9388,117.9774,117.9195,117.9388,3056.0
2024-04-05 13:40:00,122.29,122.36,122.21,122.27,4612.0,117.9292,117.9967,117.852,117.9099,4612.0
2024-04-05 13:45:00,122.25,122.25,122.04,122.04,5266.0,117.8906,117.8906,117.6881,117.6881,5266.0
2024-04-05 13:50:00,122.06,122.06,121.98,122.01,4645.0,117.7074,117.7074,117.6302,117.6592,4645.0
2024-04-05 13:55:00,122.0,122.06,121.93,122.0,14797.0,117.6495,117.7074,117.582,117.6495,14797.0
2024-04-05 14:00:00,122.0,122.01,121.86,121.98,12763.0,117.6495,117.6592,117.5145,117.6302,12763.0
2024-04-05 14:05:00,121.97,122.16,121.96,122.14,5793.0,117.6206,117.8038,117.6109,117.7845,5793.0
2024-04-05 14:10:00,122.16,122.2,122.08,122.17,4773.0,117.8038,117.8424,117.7267,117.8135,4773.0
2024-04-05 14:15:00,122.16,122.26,122.14,122.26,4283.0,117.8038,117.9002,117.7845,117.9002,4283.0
2024-04-05 14:20:00,122.25,122.38,122.22,122.23,7588.0,117.8906,118.016,117.8617,117.8713,7588.0
2024-04-05 14:25:00,122.18,122.29,122.11,122.14,5056.0,117.8231,117.9292,117.7556,117.7845,5056.0
2024-04-05 14:30:00,122.13,122.21,122.11,122.19,5325.0,117.7749,117.852,117.7556,117.8327,5325.0
2024-04-05 14:35:00,122.16,122.26,122.15,122.21,5063.0,117.8038,117.9002,117.7942,117.852,5063.0
2024-04-05 14:40:00,122.28,122.35,122.2,122.32,6054.0,117.9195,117.987,117.8424,117.9581,6054.0
2024-04-05 14:45:00,122.25,122.27,122.14,122.14,3528.0,117.8906,117.9099,117.7845,117.7845,3528.0
2024-04-05 14:50:00,122.15,122.17,122.07,122.14,5640.0,117.7942,117.8135,117.717,117.7845,5640.0
2024-04-05 14:55:00,122.13,122.14,121.98,122.14,13715.0,117.7749,117.7845,117.6302,117.7845,13715.0
2024-04-05 15:00:00,122.17,122.17,122.1,122.15,6851.0,117.8135,117.8135,117.746,117.7942,6851.0
2024-04-05 15:05:00,122.17,122.21,122.09,122.12,7437.0,117.8135,117.852,117.7363,117.7652,7437.0
2024-04-05 15:10:00,122.12,122.19,122.09,122.16,10194.0,117.7652,117.8327,117.7363,117.8038,10194.0
2024-04-05 15:15:00,122.16,122.21,122.13,122.18,13060.0,117.8038,117.852,117.7749,117.8231,13060.0
2024-04-05 15:20:00,122.18,122.27,122.17,122.23,11016.0,117.8231,117.9099,117.8135,117.8713,11016.0
2024-04-05 15:25:00,122.23,122.27,122.22,122.22,10246.0,117.8713,117.9099,117.8617,117.8617,10246.0
2024-04-05 15:30:00,122.22,122.34,122.15,122.33,11569.0,117.8617,117.9774,117.7942,117.9678,11569.0
2024-04-05 15:35:00,122.31,122.34,122.16,122.23,20789.0,117.9485,117.9774,117.8038,117.8713,20789.0
2024-04-05 15:40:00,122.23,122.23,122.06,122.15,39523.0,117.8713,117.8713,117.7074,117.7942,39523.0
2024-04-05 15:45:00,122.14,122.33,122.12,122.29,23585.0,117.7845,117.9678,117.7652,117.9292,23585.0
2024-04-05 15:50:00,122.3,122.34,122.26,122.28,39935.0,117.9388,117.9774,117.9002,117.9195,39935.0
2024-04-05 15:55:00,122.27,122.4,122.26,122.38,156695.0,117.9099,118.0353,117.9002,118.016,156695.0
2024-04-08 09:30:00,121.7,122.1,121.57,121.96,36099.0,117.3602,117.746,117.2349,117.6109,36099.0
2024-04-08 09:35:00,122.1,122.68,122.1,122.68,7034.0,117.746,118.3053,117.746,118.3053,7034.0
2024-04-08 09:40:00,122.61,122.61,122.45,122.56,11079.0,118.2378,118.2378,118.0835,118.1896,11079.0
2024-04-08 09:45:00,122.58,122.59,122.35,122.46,16291.0,118.2088,118.2185,117.987,118.0931,16291.0
2024-04-08 09:50:00,122.49,122.75,122.49,122.63,6347.0,118.122,118.3728,118.122,118.2571,6347.0
2024-04-08 09:55:00,122.6,122.71,122.58,122.71,19897.0,118.2281,118.3342,118.2088,118.3342,19897.0
2024-04-08 10:00:00,122.71,122.81,122.29,122.34,148306.0,118.3342,118.4306,117.9292,117.9774,148306.0
2024-04-08 10:05:00,122.34,122.45,122.1,122.15,63545.0,117.9774,118.0835,117.746,117.7942,63545.0
2024-04-08 10:10:00,122.13,122.35,122.07,122.23,11604.0,117.7749,117.987,117.717,117.8713,11604.0
2024-04-08 10:15:00,122.25,122.32,122.11,122.2,20069.0,117.8906,117.9581,117.7556,117.8424,20069.0
2024-04-08 10:20:00,122.23,122.23,121.99,122.03,16905.0,117.8713,117.8713,117.6399,117.6785,16905.0
2024-04-08 10:25:00,122.04,122.09,121.96,122.02,9850.0,117.6881,117.7363,117.6109,117.6688,9850.0
2024-04-08 10:30:00,122.05,122.1,121.99,122.1,5593.0,117.6977,117.746,117.6399,117.746,5593.0
2024-04-08 10:35:00,122.09,122.14,122.0,122.14,5686.0,117.7363,117.7845,117.6495,117.7845,5686.0
2024-04-08 10:40:00,122.18,122.46,122.15,122.46,9457.0,117.8231,118.0931,117.7942,118.0931,9457.0
2024-04-08 10:45:00,122.47,122.47,122.3,122.4,4417.0,118.1028,118.1028,117.9388,118.0353,4417.0
2024-04-08 10:50:00,122.4,122.54,122.35,122.52,8003.0,118.0353,118.1703,117.987,118.151,8003.0
2024-04-08 10:55:00,122.46,122.63,122.45,122.58,11153.0,118.0931,118.2571,118.0835,118.2088,11153.0
2024-04-08 11:00:00,122.59,122.69,122.49,122.65,10563.0,118.2185,118.3149,118.122,118.2763,10563.0
2024-04-08 11:05:00,122.65,122.71,122.63,122.68,9854.0,118.2763,118.3342,118.2571,118.3053,9854.0
2024-04-08 11:10:00,122.7,122.72,122.65,122.68,9997.0,118.3246,118.3438,118.2763,118.3053,9997.0
2024-04-08 11:15:00,122.69,122.7,122.63,122.66,9429.0,118.3149,118.3246,118.2571,118.286,9429.0
2024-04-08 11:20:00,122.65,122.74,122.64,122.74,14318.0,118.2763,118.3631,118.2667,118.3631,14318.0
2024-04-08 11:25:00,122.74,122.82,122.73,122.73,8559.0,118.3631,118.4403,118.3535,118.3535,8559.0
2024-04-08 11:30:00,122.71,122.79,122.65,122.77,10106.0,118.3342,118.4114,118.2763,118.3921,10106.0
2024-04-08 11:35:00,122.78,122.83,122.72,122.83,5425.0,118.4017,118.4499,118.3438,118.4499,5425.0
2024-04-08 11:40:00,122.84,122.98,122.8,122.97,6850.0,118.4596,118.5946,118.421,118.5849,6850.0
2024-04-08 11:45:00,122.99,123.0,122.9,122.99,11269.0,118.6042,118.6139,118.5174,118.6042,11269.0
2024-04-08 11:50:00,122.98,123.09,122.96,123.09,13147.0,118.5946,118.7007,118.5753,118.7007,13147.0
2024-04-08 11:55:00,123.08,123.12,122.91,122.96,112404.0,118.691,118.7296,118.5271,118.5753,112404.0
2024-04-08 12:00:00,122.94,123.06,122.92,123.01,6862.0,118.556,118.6717,118.5367,118.6235,6862.0
2024-04-08 12:05:00,123.03,123.12,123.0,123.02,5533.0,118.6428,118.7296,118.6139,118.6331,5533.0
2024-04-08 12:10:00,123.0,123.08,123.0,123.08,5688.0,118.6139,118.691,118.6139,118.691,5688.0
2024-04-08 12:15:00,123.06,123.15,123.03,123.09,5007.0,118.6717,118.7585,118.6428,118.7007,5007.0
2024-04-08 12:20:00,123.04,123.09,122.64,122.81,76627.0,118.6524,118.7007,118.2667,118.4306,76627.0
2024-04-08 12:25:00,122.82,123.0,122.82,122.89,8833.0,118.4403,118.6139,118.4403,118.5078,8833.0
2024-04-08 12:30:00,122.9,123.06,122.9,123.05,4111.0,118.5174,118.6717,118.5174,118.6621,4111.0
2024-04-08 12:35:00,123.11,123.16,123.1,123.13,3000.0,118.7199,118.7682,118.7103,118.7392,3000.0
2024-04-08 12:40:00,123.14,123.18,123.11,123.18,3100.0,118.7489,118.7874,118.7199,118.7874,3100.0
2024-04-08 12:45:00,123.17,123.17,123.01,123.01,4138.0,118.7778,118.7778,118.6235,118.6235,4138.0
2024-04-08 12:50:00,123.04,123.04,122.98,123.01,3447.0,118.6524,118.6524,118.5946,118.6235,3447.0
2024-04-08 12:55:00,123.02,123.1,122.96,123.1,11616.0,118.6331,118.7103,118.5753,118.7103,11616.0
2024-04-08 13:00:00,123.12,123.12,122.95,122.97,4068.0,118.7296,118.7296,118.5656,118.5849,4068.0
2024-04-08 13:05:00,122.99,123.04,122.97,123.02,2877.0,118.6042,118.6524,118.5849,118.6331,2877.0
2024-04-08 13:10:00,122.99,123.03,122.99,123.0,2400.0,118.6042,118.6428,118.6042,118.6139,2400.0
2024-04-08 13:15:00,123.01,123.03,122.98,122.99,3777.0,118.6235,118.6428,118.5946,118.6042,3777.0
2024-04-08 13:20:00,122.99,123.08,122.97,123.06,3786.0,118.6042,118.691,118.5849,118.6717,3786.0
2024-04-08 13:25:00,123.05,123.15,123.05,123.13,3139.0,118.6621,118.7585,118.6621,118.7392,3139.0
2024-04-08 13:30:00,123.15,123.17,123.1,123.15,5209.0,118.7585,118.7778,118.7103,118.7585,5209.0
2024-04-08 13:35:00,123.15,123.21,123.11,123.16,10769.0,118.7585,118.8164,118.7199,118.7682,10769.0
2024-04-08 13:40:00,123.18,123.39,123.18,123.39,17855.0,118.7874,118.99,118.7874,118.99,17855.0
2024-04-08 13:45:00,123.39,123.52,123.34,123.35,27060.0,118.99,119.1153,118.9417,118.9514,27060.0
2024-04-08 13:50:00,123.34,123.45,123.32,123.45,4569.0,118.9417,119.0478,118.9225,119.0478,4569.0
2024-04-08 13:55:00,123.47,123.59,123.46,123.5,6012.0,119.0671,119.1828,119.0575,119.096,6012.0
2024-04-08 14:00:00,123.51,123.53,123.38,123.38,14820.0,119.1057,119.125,118.9803,118.9803,14820.0
2024-04-08 14:05:00,123.38,123.57,123.37,123.54,3970.0,118.9803,119.1635,118.9707,119.1346,3970.0
2024-04-08 14:10:00,123.56,123.56,123.49,123.5,5126.0,119.1539,119.1539,119.0864,119.096,5126.0
2024-04-08 14:15:00,123.52,123.62,123.52,123.61,12255.0,119.1153,119.2118,119.1153,119.2021,12255.0
2024-04-08 14:20:00,123.61,123.69,123.56,123.57,7005.0,119.2021,119.2793,119.1539,119.1635,7005.0
2024-04-08 14:25:00,123.58,123.61,123.55,123.58,6757.0,119.1732,119.2021,119.1442,119.1732,6757.0
2024-04-08 14:30:00,123.56,123.64,123.55,123.62,6978.0,119.1539,119.231,119.1442,119.2118,6978.0
2024-04-08 14:35:00,123.61,123.62,123.55,123.61,9687.0,119.2021,119.2118,119.1442,119.2021,9687.0
2024-04-08 14:40:00,123.62,123.62,123.55,123.58,4355.0,119.2118,119.2118,119.1442,119.1732,4355.0
2024-04-08 14:45:00,123.57,123.57,123.48,123.51,11240.0,119.1635,119.1635,119.0767,119.1057,11240.0
2024-04-08 14:50:00,123.51,123.59,123.46,123.58,12453.0,119.1057,119.1828,119.0575,119.1732,12453.0
2024-04-08 14:55:00,123.58,123.65,123.57,123.64,7046.0,119.1732,119.2407,119.1635,119.231,7046.0
2024-04-08 15:00:00,123.66,123.72,123.65,123.72,15795.0,119.2503,119.3082,119.2407,119.3082,15795.0
2024-04-08 15:05:00,123.7,123.76,123.69,123.75,10594.0,119.2889,119.3468,119.2793,119.3371,10594.0
2024-04-08 15:10:00,123.74,123.78,123.72,123.76,6700.0,119.3275,119.366,119.3082,119.3468,6700.0
2024-04-08 15:15:00,123.75,123.76,123.7,123.74,7653.0,119.3371,119.3468,119.2889,119.3275,7653.0
2024-04-08 15:20:00,123.72,123.84,123.7,123.82,11848.0,119.3082,119.4239,119.2889,119.4046,11848.0
2024-04-08 15:25:00,123.83,123.96,123.83,123.96,15325.0,119.4143,119.5396,119.4143,119.5396,15325.0
2024-04-08 15:30:00,123.97,124.1,123.96,124.06,21335.0,119.5493,119.6746,119.5396,119.6361,21335.0
2024-04-08 15:35:00,124.06,124.11,123.89,123.93,158469.0,119.6361,119.6843,119.4721,119.5107,158469.0
2024-04-08 15:40:00,123.93,123.99,123.75,123.76,21777.0,119.5107,119.5686,119.3371,119.3468,21777.0
2024-04-08 15:45:00,123.78,123.98,123.76,123.98,24155.0,119.366,119.5589,119.3468,119.5589,24155.0
2024-04-08 15:50:00,123.96,124.02,123.79,123.82,45711.0,119.5396,119.5975,119.3757,119.4046,45711.0
2024-04-08 15:55:00,123.73,123.99,123.7,123.87,214504.0,119.3178,119.5686,119.2889,119.4528,214504.0
2024-04-09 09:30:00,124.65,125.49,124.65,125.07,36571.0,120.205,121.0151,120.205,120.61,36571.0
2024-04-09 09:35:00,125.07,125.26,124.91,125.06,6100.0,120.61,120.7933,120.4558,120.6004,6100.0
2024-04-09 09:40:00,125.04,125.09,124.64,124.84,40765.0,120.5811,120.6293,120.1954,120.3882,40765.0
2024-04-09 09:45:00,124.89,124.91,124.71,124.81,7055.0,120.4365,120.4558,120.2629,120.3593,7055.0
2024-04-09 09:50:00,124.88,124.9,124.63,124.73,9228.0,120.4268,120.4461,120.1857,120.2822,9228.0
2024-04-09 09:55:00,124.79,124.95,124.73,124.85,17264.0,120.34,120.4943,120.2822,120.3979,17264.0
2024-04-09 10:00:00,124.89,125.0,124.82,124.85,14021.0,120.4365,120.5425,120.369,120.3979,14021.0
2024-04-09 10:05:00,124.89,125.1,124.85,124.93,9376.0,120.4365,120.639,120.3979,120.475,9376.0
2024-04-09 10:10:00,124.96,125.2,124.9,125.19,10187.0,120.504,120.7354,120.4461,120.7258,10187.0
2024-04-09 10:15:00,125.23,125.36,125.14,125.32,11843.0,120.7643,120.8897,120.6776,120.8511,11843.0
2024-04-09 10:20:00,125.33,125.42,125.18,125.41,10638.0,120.8608,120.9476,120.7161,120.9379,10638.0
2024-04-09 10:25:00,125.45,125.57,125.19,125.24,14824.0,120.9765,121.0922,120.7258,120.774,14824.0
2024-04-09 10:30:00,125.17,125.17,124.92,125.06,15038.0,120.7065,120.7065,120.4654,120.6004,15038.0
2024-04-09 10:35:00,125.08,125.1,124.69,124.79,21146.0,120.6197,120.639,120.2436,120.34,21146.0
2024-04-09 10:40:00,124.82,124.85,124.48,124.51,8037.0,120.369,120.3979,120.0411,120.07,8037.0
2024-04-09 10:45:00,124.54,124.59,124.43,124.45,11070.0,120.0989,120.1472,119.9929,120.0122,11070.0
2024-04-09 10:50:00,124.4,124.54,124.33,124.54,14700.0,119.9639,120.0989,119.8964,120.0989,14700.0
2024-04-09 10:55:00,124.59,124.74,124.48,124.72,13683.0,120.1472,120.2918,120.0411,120.2725,13683.0
2024-04-09 11:00:00,124.74,124.87,124.72,124.8,9871.0,120.2918,120.4172,120.2725,120.3497,9871.0
2024-04-09 11:05:00,124.84,125.03,124.76,125.01,9651.0,120.3882,120.5715,120.3111,120.5522,9651.0
2024-04-09 11:10:00,125.01,125.08,124.95,125.05,8839.0,120.5522,120.6197,120.4943,120.5908,8839.0
2024-04-09 11:15:00,125.07,125.21,125.04,125.19,8542.0,120.61,120.7451,120.5811,120.7258,8542.0
2024-04-09 11:20:00,125.2,125.24,125.04,125.15,9479.0,120.7354,120.774,120.5811,120.6872,9479.0
2024-04-09 11:25:00,125.17,125.35,125.17,125.32,6186.0,120.7065,120.8801,120.7065,120.8511,6186.0
2024-04-09 11:30:00,125.35,125.37,125.12,125.13,22588.0,120.8801,120.8993,120.6583,120.6679,22588.0
2024-04-09 11:35:00,125.13,125.37,125.12,125.27,17517.0,120.6679,120.8993,120.6583,120.8029,17517.0
2024-04-09 11:40:00,125.27,125.36,125.17,125.33,5043.0,120.8029,120.8897,120.7065,120.8608,5043.0
2024-04-09 11:45:00,125.32,125.43,125.3,125.36,6601.0,120.8511,120.9572,120.8318,120.8897,6601.0
2024-04-09 11:50:00,125.32,125.34,125.26,125.3,4464.0,120.8511,120.8704,120.7933,120.8318,4464.0
2024-04-09 11:55:00,125.32,125.33,125.21,125.31,6187.0,120.8511,120.8608,120.7451,120.8415,6187.0
2024-04-09 12:00:00,125.3,125.48,125.29,125.47,4692.0,120.8318,121.0054,120.8222,120.9958,4692.0
2024-04-09 12:05:00,125.49,125.61,125.46,125.61,6169.0,121.0151,121.1308,120.9861,121.1308,6169.0
2024-04-09 12:10:00,125.62,125.74,125.61,125.68,5834.0,121.1404,121.2562,121.1308,121.1983,5834.0
2024-04-09 12:15:00,125.71,125.83,125.7,125.75,4828.0,121.2272,121.3429,121.2176,121.2658,4828.0
2024-04-09 12:20:00,125.76,125.88,125.68,125.88,8058.0,121.2754,121.3912,121.1983,121.3912,8058.0
2024-04-09 12:25:00,125.87,125.9,125.84,125.88,5694.0,121.3815,121.4104,121.3526,121.3912,5694.0
2024-04-09 12:30:00,125.88,125.88,125.78,125.86,7160.0,121.3912,121.3912,121.2947,121.3719,7160.0
2024-04-09 12:35:00,125.86,125.94,125.79,125.93,4953.0,121.3719,121.449,121.3044,121.4394,4953.0
2024-04-09 12:40:00,125.95,126.01,125.85,126.0,8491.0,121.4587,121.5165,121.3622,121.5069,8491.0
2024-04-09 12:45:00,126.02,126.02,125.87,125.9,4796.0,121.5262,121.5262,121.3815,121.4104,4796.0
2024-04-09 12:50:00,125.87,125.87,125.58,125.7,6367.0,121.3815,121.3815,121.1019,121.2176,6367.0
2024-04-09 12:55:00,125.71,125.82,125.69,125.81,4659.0,121.2272,121.3333,121.2079,121.3237,4659.0
2024-04-09 13:00:00,125.83,125.85,125.7,125.79,11068.0,121.3429,121.3622,121.2176,121.3044,11068.0
2024-04-09 13:05:00,125.8,125.86,125.78,125.85,8543.0,121.314,121.3719,121.2947,121.3622,8543.0
2024-04-09 13:10:00,125.82,125.95,125.8,125.95,16400.0,121.3333,121.4587,121.314,121.4587,16400.0
2024-04-09 13:15:00,125.94,125.97,125.9,125.94,6901.0,121.449,121.478,121.4104,121.449,6901.0
2024-04-09 13:20:00,125.94,126.04,125.88,125.92,16171.0,121.449,121.5455,121.3912,121.4297,16171.0
2024-04-09 13:25:00,125.91,125.95,125.84,125.91,8043.0,121.4201,121.4587,121.3526,121.4201,8043.0
2024-04-09 13:30:00,125.92,126.09,125.91,126.06,5150.0,121.4297,121.5937,121.4201,121.5647,5150.0
2024-04-09 13:35:00,126.07,126.31,126.06,126.31,15404.0,121.5744,121.8058,121.5647,121.8058,15404.0
2024-04-09 13:40:00,126.3,126.36,126.24,126.33,24841.0,121.7962,121.854,121.7383,121.8251,24841.0
2024-04-09 13:45:00,126.34,126.39,126.3,126.34,25811.0,121.8348,121.883,121.7962,121.8348,25811.0
2024-04-09 13:50:00,126.33,126.41,126.3,126.4,14659.0,121.8251,121.9023,121.7962,121.8926,14659.0
2024-04-09 13:55:00,126.4,126.44,126.27,126.27,13878.0,121.8926,121.9312,121.7673,121.7673,13878.0
2024-04-09 14:00:00,126.29,126.3,125.96,126.02,7170.0,121.7865,121.7962,121.4683,121.5262,7170.0
2024-04-09 14:05:00,126.02,126.24,126.02,126.21,9706.0,121.5262,121.7383,121.5262,121.7094,9706.0
2024-04-09 14:10:00,126.18,126.24,126.1,126.22,8781.0,121.6805,121.7383,121.6033,121.719,8781.0
2024-04-09 14:15:00,126.22,126.24,126.07,126.11,14553.0,121.719,121.7383,121.5744,121.613,14553.0
2024-04-09 14:20:00,126.09,126.1,125.96,125.98,9739.0,121.5937,121.6033,121.4683,121.4876,9739.0
2024-04-09 14:25:00,125.97,126.02,125.84,125.94,9179.0,121.478,121.5262,121.3526,121.449,9179.0
2024-04-09 14:30:00,125.93,125.93,125.85,125.9,4620.0,121.4394,121.4394,121.3622,121.4104,4620.0
2024-04-09 14:35:00,125.89,125.98,125.89,125.96,7368.0,121.4008,121.4876,121.4008,121.4683,7368.0
2024-04-09 14:40:00,125.96,126.03,125.93,125.97,7973.0,121.4683,121.5358,121.4394,121.478,7973.0
2024-04-09 14:45:00,125.93,126.03,125.93,126.02,13050.0,121.4394,121.5358,121.4394,121.5262,13050.0
2024-04-09 14:50:00,126.01,126.12,125.98,126.03,20767.0,121.5165,121.6226,121.4876,121.5358,20767.0
2024-04-09 14:55:00,126.03,126.16,126.0,126.16,15916.0,121.5358,121.6612,121.5069,121.6612,15916.0
2024-04-09 15:00:00,126.18,126.18,125.95,125.96,11307.0,121.6805,121.6805,121.4587,121.4683,11307.0
2024-04-09 15:05:00,125.95,125.95,125.86,125.87,13592.0,121.4587,121.4587,121.3719,121.3815,13592.0
2024-04-09 15:10:00,125.85,126.05,125.8,126.02,12087.0,121.3622,121.5551,121.314,121.5262,12087.0
2024-04-09 15:15:00,126.02,126.21,126.01,126.18,13566.0,121.5262,121.7094,121.5165,121.6805,13566.0
2024-04-09 15:20:00,126.2,126.45,126.15,126.45,17205.0,121.6998,121.9408,121.6515,121.9408,17205.0
2024-04-09 15:25:00,126.42,126.7,126.41,126.69,15604.0,121.9119,122.1819,121.9023,122.1723,15604.0
2024-04-09 15:30:00,126.68,126.71,126.58,126.63,17557.0,122.1626,122.1916,122.0662,122.1144,17557.0
2024-04-09 15:35:00,126.63,126.67,126.47,126.47,22026.0,122.1144,122.153,121.9601,121.9601,22026.0
2024-04-09 15:40:00,126.5,126.57,126.39,126.55,26757.0,121.9891,122.0566,121.883,122.0373,26757.0
2024-04-09 15:45:00,126.55,126.61,126.43,126.48,22815.0,122.0373,122.0951,121.9215,121.9698,22815.0
2024-04-09 15:50:00,126.47,126.59,126.32,126.59,56727.0,121.9601,122.0758,121.8155,122.0758,56727.0
2024-04-09 15:55:00,126.59,126.66,126.47,126.6,135380.0,122.0758,122.1433,121.9601,122.0855,135380.0
2024-04-10 09:30:00,126.0,126.2,125.12,125.2,53391.0,121.5069,121.6998,120.6583,120.7354,53391.0
2024-04-10 09:35:00,125.16,125.26,124.25,124.39,16632.0,120.6968,120.7933,119.8193,119.9543,16632.0
2024-04-10 09:40:00,124.34,124.7,124.25,124.64,11333.0,119.9061,120.2532,119.8193,120.1954,11333.0
2024-04-10 09:45:00,124.5,124.73,124.25,124.36,23184.0,120.0604,120.2822,119.8193,119.9254,23184.0
2024-04-10 09:50:00,124.29,124.75,124.19,124.75,12959.0,119.8579,120.3015,119.7614,120.3015,12959.0
2024-04-10 09:55:00,124.72,124.75,124.27,124.33,11922.0,120.2725,120.3015,119.8386,119.8964,11922.0
2024-04-10 10:00:00,124.34,124.46,123.95,124.16,15501.0,119.9061,120.0218,119.53,119.7325,15501.0
2024-04-10 10:05:00,124.19,124.27,123.97,124.15,7218.0,119.7614,119.8386,119.5493,119.7229,7218.0
2024-04-10 10:10:00,124.1,124.34,124.08,124.23,11401.0,119.6746,119.9061,119.6553,119.8,11401.0
2024-04-10 10:15:00,124.26,124.37,124.08,124.18,15688.0,119.8289,119.935,119.6553,119.7518,15688.0
2024-04-10 10:20:00,124.13,124.2,124.05,124.1,16931.0,119.7036,119.7711,119.6264,119.6746,16931.0
2024-04-10 10:25:00,124.07,124.21,123.84,123.94,44931.0,119.6457,119.7807,119.4239,119.5203,44931.0
2024-04-10 10:30:00,123.86,124.09,123.86,124.01,11986.0,119.4432,119.665,119.4432,119.5878,11986.0
2024-04-10 10:35:00,124.07,124.35,124.06,124.18,10446.0,119.6457,119.9157,119.6361,119.7518,10446.0
2024-04-10 10:40:00,124.18,124.21,123.98,123.98,20242.0,119.7518,119.7807,119.5589,119.5589,20242.0
2024-04-10 10:45:00,124.02,124.04,123.85,123.98,10597.0,119.5975,119.6168,119.4336,119.5589,10597.0
2024-04-10 10:50:00,123.94,123.95,123.69,123.71,12389.0,119.5203,119.53,119.2793,119.2985,12389.0
2024-04-10 10:55:00,123.68,123.7,123.41,123.62,8991.0,119.2696,119.2889,119.0092,119.2118,8991.0
2024-04-10 11:00:00,123.64,123.78,123.61,123.78,6933.0,119.231,119.366,119.2021,119.366,6933.0
2024-04-10 11:05:00,123.75,123.82,123.57,123.66,16241.0,119.3371,119.4046,119.1635,119.2503,16241.0
2024-04-10 11:10:00,123.64,123.65,123.45,123.53,13276.0,119.231,119.2407,119.0478,119.125,13276.0
2024-04-10 11:15:00,123.54,123.63,123.41,123.61,8983.0,119.1346,119.2214,119.0092,119.2021,8983.0
2024-04-10 11:20:00,123.59,123.62,123.5,123.61,9075.0,119.1828,119.2118,119.096,119.2021,9075.0
2024-04-10 11:25:00,123.59,123.79,123.5,123.77,20519.0,119.1828,119.3757,119.096,119.3564,20519.0
2024-04-10 11:30:00,123.78,123.89,123.68,123.89,8401.0,119.366,119.4721,119.2696,119.4721,8401.0
2024-04-10 11:35:00,123.89,123.96,123.74,123.77,9760.0,119.4721,119.5396,119.3275,119.3564,9760.0
2024-04-10 11:40:00,123.73,123.74,123.59,123.59,6127.0,119.3178,119.3275,119.1828,119.1828,6127.0
2024-04-10 11:45:00,123.56,123.71,123.55,123.61,12601.0,119.1539,119.2985,119.1442,119.2021,12601.0
2024-04-10 11:50:00,123.61,123.62,123.52,123.58,2916.0,119.2021,119.2118,119.1153,119.1732,2916.0
2024-04-10 11:55:00,123.59,123.65,123.55,123.6,5188.0,119.1828,119.2407,119.1442,119.1925,5188.0
2024-04-10 12:00:00,123.6,123.84,123.58,123.82,8141.0,119.1925,119.4239,119.1732,119.4046,8141.0
2024-04-10 12:05:00,123.83,123.83,123.73,123.78,5045.0,119.4143,119.4143,119.3178,119.366,5045.0
2024-04-10 12:10:00,123.73,123.77,123.69,123.77,3025.0,119.3178,119.3564,119.2793,119.3564,3025.0
2024-04-10 12:15:00,123.8,123.88,123.77,123.87,4517.0,119.3853,119.4625,119.3564,119.4528,4517.0
2024-04-10 12:20:00,123.89,123.9,123.82,123.88,5835.0,119.4721,119.4818,119.4046,119.4625,5835.0
2024-04-10 12:25:00,123.9,123.98,123.9,123.98,8275.0,119.4818,119.5589,119.4818,119.5589,8275.0
2024-04-10 12:30:00,123.98,124.01,123.86,123.86,4340.0,119.5589,119.5878,119.4432,119.4432,4340.0
2024-04-10 12:35:00,123.88,124.02,123.84,123.98,7015.0,119.4625,119.5975,119.4239,119.5589,7015.0
2024-04-10 12:40:00,123.97,123.97,123.81,123.84,4578.0,119.5493,119.5493,119.395,119.4239,4578.0
2024-04-10 12:45:00,123.84,123.86,123.79,123.85,7610.0,119.4239,119.4432,119.3757,119.4336,7610.0
2024-04-10 12:50:00,123.87,124.04,123.85,124.04,4044.0,119.4528,119.6168,119.4336,119.6168,4044.0
2024-04-10 12:55:00,124.08,124.22,123.99,124.17,6296.0,119.6553,119.7904,119.5686,119.7421,6296.0
2024-04-10 13:00:00,124.18,124.23,123.95,123.97,16636.0,119.7518,119.8,119.53,119.5493,16636.0
2024-04-10 13:05:00,123.99,124.01,123.83,123.97,11201.0,119.5686,119.5878,119.4143,119.5493,11201.0
2024-04-10 13:10:00,123.94,124.04,123.93,124.04,8945.0,119.5203,119.6168,119.5107,119.6168,8945.0
2024-04-10 13:15:00,124.02,124.13,123.94,124.1,6895.0,119.5975,119.7036,119.5203,119.6746,6895.0
2024-04-10 13:20:00,124.06,124.37,124.05,124.36,2580.0,119.6361,119.935,119.6264,119.9254,2580.0
2024-04-10 13:25:00,124.28,124.28,123.95,123.95,3150.0,119.8482,119.8482,119.53,119.53,3150.0
2024-04-10 13:30:00,123.93,124.08,123.93,124.04,12330.0,119.5107,119.6553,119.5107,119.6168,12330.0
2024-04-10 13:35:00,124.07,124.08,123.92,123.94,8240.0,119.6457,119.6553,119.5011,119.5203,8240.0
2024-04-10 13:40:00,123.91,124.07,123.9,124.02,6128.0,119.4914,119.6457,119.4818,119.5975,6128.0
2024-04-10 13:45:00,124.0,124.14,123.97,124.14,6929.0,119.5782,119.7132,119.5493,119.7132,6929.0
2024-04-10 13:50:00,124.14,124.27,124.03,124.23,3680.0,119.7132,119.8386,119.6071,119.8,3680.0
2024-04-10 13:55:00,124.26,124.52,124.22,124.34,4983.0,119.8289,120.0797,119.7904,119.9061,4983.0
2024-04-10 14:00:00,124.39,124.44,124.23,124.39,6359.0,119.9543,120.0025,119.8,119.9543,6359.0
2024-04-10 14:05:00,124.41,124.52,124.35,124.44,7248.0,119.9736,120.0797,119.9157,120.0025,7248.0
2024-04-10 14:10:00,124.39,124.45,124.37,124.42,3954.0,119.9543,120.0122,119.935,119.9832,3954.0
2024-04-10 14:15:00,124.42,124.46,124.29,124.29,3856.0,119.9832,120.0218,119.8579,119.8579,3856.0
2024-04-10 14:20:00,124.3,124.35,124.08,124.13,8316.0,119.8675,119.9157,119.6553,119.7036,8316.0
2024-04-10 14:25:00,124.15,124.27,124.11,124.15,7800.0,119.7229,119.8386,119.6843,119.7229,7800.0
2024-04-10 14:30:00,124.16,124.21,124.07,124.15,6388.0,119.7325,119.7807,119.6457,119.7229,6388.0
2024-04-10 14:35:00,124.16,124.26,124.12,124.19,7464.0,119.7325,119.8289,119.6939,119.7614,7464.0
2024-04-10 14:40:00,124.21,124.28,124.16,124.26,4165.0,119.7807,119.8482,119.7325,119.8289,4165.0
2024-04-10 14:45:00,124.26,124.31,124.2,124.26,5887.0,119.8289,119.8771,119.7711,119.8289,5887.0
2024-04-10 14:50:00,124.25,124.29,124.08,124.15,6085.0,119.8193,119.8579,119.6553,119.7229,6085.0
2024-04-10 14:55:00,124.12,124.12,123.96,123.98,9895.0,119.6939,119.6939,119.5396,119.5589,9895.0
2024-04-10 15:00:00,123.99,124.08,123.93,123.98,6396.0,119.5686,119.6553,119.5107,119.5589,6396.0
2024-04-10 15:05:00,124.01,124.2,123.96,124.19,8138.0,119.5878,119.7711,119.5396,119.7614,8138.0
2024-04-10 15:10:00,124.2,124.46,124.17,124.46,18113.0,119.7711,120.0218,119.7421,120.0218,18113.0
2024-04-10 15:15:00,124.47,124.56,124.4,124.56,5025.0,120.0314,120.1182,119.9639,120.1182,5025.0
2024-04-10 15:20:00,124.57,124.66,124.49,124.64,6804.0,120.1279,120.2147,120.0507,120.1954,6804.0
2024-04-10 15:25:00,124.63,124.67,124.52,124.52,5905.0,120.1857,120.2243,120.0797,120.0797,5905.0
2024-04-10 15:30:00,124.52,124.52,124.3,124.37,8174.0,120.0797,120.0797,119.8675,119.935,8174.0
2024-04-10 15:35:00,124.39,124.41,124.24,124.25,7410.0,119.9543,119.9736,119.8096,119.8193,7410.0
2024-04-10 15:40:00,124.27,124.48,124.27,124.45,18106.0,119.8386,120.0411,119.8386,120.0122,18106.0
2024-04-10 15:45:00,124.4,124.57,124.39,124.53,17479.0,119.9639,120.1279,119.9543,120.0893,17479.0
2024-04-10 15:50:00,124.51,124.65,124.38,124.65,40514.0,120.07,120.205,119.9447,120.205,40514.0
2024-04-10 15:55:00,124.64,124.64,124.49,124.52,101432.0,120.1954,120.1954,120.0507,120.0797,101432.0
2024-04-11 09:30:00,124.78,125.86,124.24,124.44,15962.0,120.3304,121.3719,119.8096,120.0025,15962.0
2024-04-11 09:35:00,124.39,124.47,124.16,124.44,5229.0,119.9543,120.0314,119.7325,120.0025,5229.0
2024-04-11 09:40:00,124.24,124.47,124.24,124.33,1800.0,119.8096,120.0314,119.8096,119.8964,1800.0
2024-04-11 09:45:00,124.34,124.41,124.3,124.34,2270.0,119.9061,119.9736,119.8675,119.9061,2270.0
2024-04-11 09:50:00,124.33,124.4,124.22,124.34,2637.0,119.8964,119.9639,119.7904,119.9061,2637.0
2024-04-11 09:55:00,124.22,124.26,123.97,123.98,25687.0,119.7904,119.8289,119.5493,119.5589,25687.0
2024-04-11 10:00:00,123.93,123.95,123.62,123.62,5975.0,119.5107,119.53,119.2118,119.2118,5975.0
2024-04-11 10:05:00,123.68,123.73,123.52,123.59,4881.0,119.2696,119.3178,119.1153,119.1828,4881.0
2024-04-11 10:10:00,123.63,123.71,123.61,123.7,4907.0,119.2214,119.2985,119.2021,119.2889,4907.0
2024-04-11 10:15:00,123.67,123.67,123.39,123.39,3658.0,119.26,119.26,118.99,118.99,3658.0
2024-04-11 10:20:00,123.39,123.47,123.3,123.36,3066.0,118.99,119.0671,118.9032,118.961,3066.0
2024-04-11 10:25:00,123.35,123.46,123.24,123.24,6449.0,118.9514,119.0575,118.8453,118.8453,6449.0
2024-04-11 10:30:00,123.25,123.4,123.18,123.24,8391.0,118.8549,118.9996,118.7874,118.8453,8391.0
2024-04-11 10:35:00,123.26,123.34,123.17,123.34,6552.0,118.8646,118.9417,118.7778,118.9417,6552.0
2024-04-11 10:40:00,123.31,123.35,123.24,123.25,6023.0,118.9128,118.9514,118.8453,118.8549,6023.0
2024-04-11 10:45:00,123.25,123.36,123.19,123.19,5543.0,118.8549,118.961,118.7971,118.7971,5543.0
2024-04-11 10:50:00,123.21,123.36,123.2,123.34,7211.0,118.8164,118.961,118.8067,118.9417,7211.0
2024-04-11 10:55:00,123.35,123.45,123.25,123.25,6442.0,118.9514,119.0478,118.8549,118.8549,6442.0
2024-04-11 11:00:00,123.27,123.31,123.15,123.15,5592.0,118.8742,118.9128,118.7585,118.7585,5592.0
2024-04-11 11:05:00,123.12,123.13,122.99,122.99,8005.0,118.7296,118.7392,118.6042,118.6042,8005.0
2024-04-11 11:10:00,122.98,123.02,122.93,123.0,5904.0,118.5946,118.6331,118.5464,118.6139,5904.0
2024-04-11 11:15:00,123.02,123.11,123.0,123.03,6106.0,118.6331,118.7199,118.6139,118.6428,6106.0
2024-04-11 11:20:00,123.05,123.1,122.83,122.89,38255.0,118.6621,118.7103,118.4499,118.5078,38255.0
2024-04-11 11:25:00,122.91,123.07,122.9,122.92,14546.0,118.5271,118.6814,118.5174,118.5367,14546.0
2024-04-11 11:30:00,122.92,123.02,122.89,122.94,9324.0,118.5367,118.6331,118.5078,118.556,9324.0
2024-04-11 11:35:00,122.97,123.11,122.9,123.11,7827.0,118.5849,118.7199,118.5174,118.7199,7827.0
2024-04-11 11:40:00,123.1,123.13,123.04,123.06,7738.0,118.7103,118.7392,118.6524,118.6717,7738.0
2024-04-11 11:45:00,123.07,123.23,123.01,123.23,13356.0,118.6814,118.8357,118.6235,118.8357,13356.0
2024-04-11 11:50:00,123.25,123.36,123.25,123.28,4583.0,118.8549,118.961,118.8549,118.8839,4583.0
2024-04-11 11:55:00,123.3,123.69,123.3,123.62,23458.0,118.9032,119.2793,118.9032,119.2118,23458.0
2024-04-11 12:00:00,123.63,123.72,123.59,123.69,9488.0,119.2214,119.3082,119.1828,119.2793,9488.0
2024-04-11 12:05:00,123.67,123.69,123.46,123.51,5831.0,119.26,119.2793,119.0575,119.1057,5831.0
2024-04-11 12:10:00,123.52,123.56,123.45,123.56,4088.0,119.1153,119.1539,119.0478,119.1539,4088.0
2024-04-11 12:15:00,123.55,123.62,123.52,123.62,3206.0,119.1442,119.2118,119.1153,119.2118,3206.0
2024-04-11 12:20:00,123.59,123.68,123.57,123.65,9387.0,119.1828,119.2696,119.1635,119.2407,9387.0
2024-04-11 12:25:00,123.65,123.73,123.57,123.58,9243.0,119.2407,119.3178,119.1635,119.1732,9243.0
2024-04-11 12:30:00,123.6,123.61,123.52,123.52,5495.0,119.1925,119.2021,119.1153,119.1153,5495.0
2024-04-11 12:35:00,123.5,123.53,123.46,123.48,8040.0,119.096,119.125,119.0575,119.0767,8040.0
2024-04-11 12:40:00,123.47,123.51,123.42,123.44,5187.0,119.0671,119.1057,119.0189,119.0382,5187.0
2024-04-11 12:45:00,123.43,123.51,123.38,123.51,2441.0,119.0285,119.1057,118.9803,119.1057,2441.0
2024-04-11 12:50:00,123.47,123.57,123.47,123.51,8435.0,119.0671,119.1635,119.0671,119.1057,8435.0
2024-04-11 12:55:00,123.52,123.52,123.4,123.45,8827.0,119.1153,119.1153,118.9996,119.0478,8827.0
2024-04-11 13:00:00,123.47,123.73,123.47,123.62,4236.0,119.0671,119.3178,119.0671,119.2118,4236.0
2024-04-11 13:05:00,123.64,123.97,123.64,123.88,19600.0,119.231,119.5493,119.231,119.4625,19600.0
2024-04-11 13:10:00,123.88,123.92,123.75,123.81,5513.0,119.4625,119.5011,119.3371,119.395,5513.0
2024-04-11 13:15:00,123.82,123.96,123.76,123.96,5530.0,119.4046,119.5396,119.3468,119.5396,5530.0
2024-04-11 13:20:00,123.99,124.11,123.98,124.11,9697.0,119.5686,119.6843,119.5589,119.6843,9697.0
2024-04-11 13:25:00,124.11,124.14,124.02,124.09,12444.0,119.6843,119.7132,119.5975,119.665,12444.0
2024-04-11 13:30:00,124.08,124.27,124.08,124.23,9082.0,119.6553,119.8386,119.6553,119.8,9082.0
2024-04-11 13:35:00,124.23,124.32,124.2,124.2,4133.0,119.8,119.8868,119.7711,119.7711,4133.0
2024-04-11 13:40:00,124.2,124.42,124.14,124.38,7593.0,119.7711,119.9832,119.7132,119.9447,7593.0
2024-04-11 13:45:00,124.38,124.44,124.32,124.36,4609.0,119.9447,120.0025,119.8868,119.9254,4609.0
2024-04-11 13:50:00,124.36,124.36,124.29,124.33,2500.0,119.9254,119.9254,119.8579,119.8964,2500.0
2024-04-11 13:55:00,124.32,124.34,124.24,124.25,2636.0,119.8868,119.9061,119.8096,119.8193,2636.0
2024-04-11 14:00:00,124.26,124.4,124.26,124.37,5590.0,119.8289,119.9639,119.8289,119.935,5590.0
2024-04-11 14:05:00,124.39,124.56,124.39,124.46,11177.0,119.9543,120.1182,119.9543,120.0218,11177.0
2024-04-11 14:10:00,124.47,124.49,124.36,124.36,4147.0,120.0314,120.0507,119.9254,119.9254,4147.0
2024-04-11 14:15:00,124.39,124.52,124.39,124.46,14665.0,119.9543,120.0797,119.9543,120.0218,14665.0
2024-04-11 14:20:00,124.48,124.55,124.46,124.55,4572.0,120.0411,120.1086,120.0218,120.1086,4572.0
2024-04-11 14:25:00,124.55,124.67,124.55,124.6,4989.0,120.1086,120.2243,120.1086,120.1568,4989.0
2024-04-11 14:30:00,124.62,124.67,124.6,124.67,4702.0,120.1761,120.2243,120.1568,120.2243,4702.0
2024-04-11 14:35:00,124.67,124.75,124.66,124.73,3729.0,120.2243,120.3015,120.2147,120.2822,3729.0
2024-04-11 14:40:00,124.74,124.85,124.71,124.85,6615.0,120.2918,120.3979,120.2629,120.3979,6615.0
2024-04-11 14:45:00,124.86,124.86,124.58,124.59,7067.0,120.4075,120.4075,120.1375,120.1472,7067.0
2024-04-11 14:50:00,124.55,124.62,124.46,124.56,7207.0,120.1086,120.1761,120.0218,120.1182,7207.0
2024-04-11 14:55:00,124.53,124.56,124.47,124.5,6235.0,120.0893,120.1182,120.0314,120.0604,6235.0
2024-04-11 15:00:00,124.44,124.54,124.44,124.48,5619.0,120.0025,120.0989,120.0025,120.0411,5619.0
2024-04-11 15:05:00,124.49,124.58,124.39,124.39,5471.0,120.0507,120.1375,119.9543,119.9543,5471.0
2024-04-11 15:10:00,124.4,124.41,124.24,124.28,11786.0,119.9639,119.9736,119.8096,119.8482,11786.0
2024-04-11 15:15:00,124.26,124.36,124.23,124.3,10143.0,119.8289,119.9254,119.8,119.8675,10143.0
2024-04-11 15:20:00,124.32,124.35,124.24,124.24,6594.0,119.8868,119.9157,119.8096,119.8096,6594.0
2024-04-11 15:25:00,124.23,124.33,124.22,124.3,9081.0,119.8,119.8964,119.7904,119.8675,9081.0
2024-04-11 15:30:00,124.26,124.29,124.18,124.26,9968.0,119.8289,119.8579,119.7518,119.8289,9968.0
2024-04-11 15:35:00,124.25,124.31,124.19,124.31,9337.0,119.8193,119.8771,119.7614,119.8771,9337.0
2024-04-11 15:40:00,124.29,124.37,124.24,124.37,9980.0,119.8579,119.935,119.8096,119.935,9980.0
2024-04-11 15:45:00,124.36,124.39,124.2,124.21,15257.0,119.9254,119.9543,119.7711,119.7807,15257.0
2024-04-11 15:50:00,124.18,124.24,123.94,124.2,55022.0,119.7518,119.8096,119.5203,119.7711,55022.0
2024-04-11 15:55:00,124.18,124.29,124.01,124.24,161255.0,119.7518,119.8579,119.5878,119.8096,161255.0
2024-04-12 09:30:00,123.67,123.92,123.46,123.62,21468.0,119.26,119.5011,119.0575,119.2118,21468.0
2024-04-12 09:35:00,123.48,123.71,123.35,123.71,2043.0,119.0767,119.2985,118.9514,119.2985,2043.0
2024-04-12 09:40:00,123.65,124.05,123.63,123.8,11991.0,119.2407,119.6264,119.2214,119.3853,11991.0
2024-04-12 09:45:00,123.82,124.07,123.81,124.07,13178.0,119.4046,119.6457,119.395,119.6457,13178.0
2024-04-12 09:50:00,124.1,124.11,123.64,123.64,24394.0,119.6746,119.6843,119.231,119.231,24394.0
2024-04-12 09:55:00,123.64,123.78,123.55,123.55,2595.0,119.231,119.366,119.1442,119.1442,2595.0
2024-04-12 10:00:00,123.5,123.5,123.09,123.22,3721.0,119.096,119.096,118.7007,118.826,3721.0
2024-04-12 10:05:00,123.21,123.48,123.16,123.39,21540.0,118.8164,119.0767,118.7682,118.99,21540.0
2024-04-12 10:10:00,123.39,123.43,123.25,123.42,13751.0,118.99,119.0285,118.8549,119.0189,13751.0
2024-04-12 10:15:00,123.32,123.4,123.19,123.37,8720.0,118.9225,118.9996,118.7971,118.9707,8720.0
2024-04-12 10:20:00,123.39,123.46,123.35,123.43,4597.0,118.99,119.0575,118.9514,119.0285,4597.0
2024-04-12 10:25:00,123.42,123.49,123.39,123.47,2491.0,119.0189,119.0864,118.99,119.0671,2491.0
2024-04-12 10:30:00,123.49,123.57,123.41,123.44,8186.0,119.0864,119.1635,119.0092,119.0382,8186.0
2024-04-12 10:35:00,123.44,123.44,123.07,123.12,9007.0,119.0382,119.0382,118.6814,118.7296,9007.0
2024-04-12 10:40:00,123.12,123.14,123.0,123.12,6239.0,118.7296,118.7489,118.6139,118.7296,6239.0
2024-04-12 10:45:00,123.13,123.15,122.97,122.98,7966.0,118.7392,118.7585,118.5849,118.5946,7966.0
2024-04-12 10:50:00,122.99,123.1,122.97,123.08,7595.0,118.6042,118.7103,118.5849,118.691,7595.0
2024-04-12 10:55:00,123.09,123.22,123.07,123.11,7459.0,118.7007,118.826,118.6814,118.7199,7459.0
2024-04-12 11:00:00,123.13,123.21,123.12,123.18,6711.0,118.7392,118.8164,118.7296,118.7874,6711.0
2024-04-12 11:05:00,123.19,123.2,123.01,123.04,7090.0,118.7971,118.8067,118.6235,118.6524,7090.0
2024-04-12 11:10:00,123.04,123.17,123.04,123.16,7634.0,118.6524,118.7778,118.6524,118.7682,7634.0
2024-04-12 11:15:00,123.17,123.24,123.14,123.18,8986.0,118.7778,118.8453,118.7489,118.7874,8986.0
2024-04-12 11:20:00,123.18,123.18,123.05,123.08,6499.0,118.7874,118.7874,118.6621,118.691,6499.0
2024-04-12 11:25:00,123.07,123.35,123.07,123.34,10223.0,118.6814,118.9514,118.6814,118.9417,10223.0
2024-04-12 11:30:00,123.36,123.38,123.18,123.29,20509.0,118.961,118.9803,118.7874,118.8935,20509.0
2024-04-12 11:35:00,123.26,123.33,123.07,123.07,15829.0,118.8646,118.9321,118.6814,118.6814,15829.0
2024-04-12 11:40:00,123.09,123.09,122.94,123.01,25414.0,118.7007,118.7007,118.556,118.6235,25414.0
2024-04-12 11:45:00,123.0,123.17,123.0,123.11,7721.0,118.6139,118.7778,118.6139,118.7199,7721.0
2024-04-12 11:50:00,123.12,123.13,123.06,123.09,6279.0,118.7296,118.7392,118.6717,118.7007,6279.0
2024-04-12 11:55:00,123.09,123.16,123.06,123.07,4545.0,118.7007,118.7682,118.6717,118.6814,4545.0
2024-04-12 12:00:00,123.07,123.2,123.05,123.2,8439.0,118.6814,118.8067,118.6621,118.8067,8439.0
2024-04-12 12:05:00,123.2,123.34,123.17,123.21,14333.0,118.8067,118.9417,118.7778,118.8164,14333.0
2024-04-12 12:10:00,123.2,123.26,123.15,123.23,9919.0,118.8067,118.8646,118.7585,118.8357,9919.0
2024-04-12 12:15:00,123.24,123.26,123.06,123.06,7185.0,118.8453,118.8646,118.6717,118.6717,7185.0
2024-04-12 12:20:00,123.07,123.12,122.97,122.98,7841.0,118.6814,118.7296,118.5849,118.5946,7841.0
2024-04-12 12:25:00,122.98,123.04,122.9,122.94,13299.0,118.5946,118.6524,118.5174,118.556,13299.0
2024-04-12 12:30:00,122.97,123.04,122.7,122.76,8916.0,118.5849,118.6524,118.3246,118.3824,8916.0
2024-04-12 12:35:00,122.78,122.78,122.51,122.59,5353.0,118.4017,118.4017,118.1413,118.2185,5353.0
2024-04-12 12:40:00,122.6,122.63,122.53,122.58,7309.0,118.2281,118.2571,118.1606,118.2088,7309.0
2024-04-12 12:45:00,122.57,122.65,122.51,122.62,6534.0,118.1992,118.2763,118.1413,118.2474,6534.0
2024-04-12 12:50:00,122.62,122.64,122.59,122.6,2592.0,118.2474,118.2667,118.2185,118.2281,2592.0
2024-04-12 12:55:00,122.58,122.62,122.54,122.6,3086.0,118.2088,118.2474,118.1703,118.2281,3086.0
2024-04-12 13:00:00,122.62,122.65,122.56,122.61,3289.0,118.2474,118.2763,118.1896,118.2378,3289.0
2024-04-12 13:05:00,122.62,122.64,122.53,122.6,5958.0,118.2474,118.2667,118.1606,118.2281,5958.0
2024-04-12 13:10:00,122.62,122.65,122.55,122.6,4428.0,118.2474,118.2763,118.1799,118.2281,4428.0
2024-04-12 13:15:00,122.56,122.64,122.47,122.47,4501.0,118.1896,118.2667,118.1028,118.1028,4501.0
2024-04-12 13:20:00,122.46,122.55,122.35,122.38,7109.0,118.0931,118.1799,117.987,118.016,7109.0
2024-04-12 13:25:00,122.39,122.43,122.36,122.42,6250.0,118.0256,118.0642,117.9967,118.0545,6250.0
2024-04-12 13:30:00,122.38,122.42,122.32,122.37,8657.0,118.016,118.0545,117.9581,118.0063,8657.0
2024-04-12 13:35:00,122.38,122.41,122.24,122.26,4699.0,118.016,118.0449,117.881,117.9002,4699.0
2024-04-12 13:40:00,122.26,122.56,122.26,122.56,7851.0,117.9002,118.1896,117.9002,118.1896,7851.0
2024-04-12 13:45:00,122.58,122.75,122.58,122.72,4988.0,118.2088,118.3728,118.2088,118.3438,4988.0
2024-04-12 13:50:00,122.75,122.79,122.6,122.6,6135.0,118.3728,118.4114,118.2281,118.2281,6135.0
2024-04-12 13:55:00,122.63,122.68,122.56,122.56,3159.0,118.2571,118.3053,118.1896,118.1896,3159.0
2024-04-12 14:00:00,122.52,122.59,122.44,122.59,8782.0,118.151,118.2185,118.0738,118.2185,8782.0
2024-04-12 14:05:00,122.58,122.79,122.56,122.79,11614.0,118.2088,118.4114,118.1896,118.4114,11614.0
2024-04-12 14:10:00,122.77,122.86,122.69,122.74,4623.0,118.3921,118.4789,118.3149,118.3631,4623.0
2024-04-12 14:15:00,122.74,122.83,122.74,122.76,2540.0,118.3631,118.4499,118.3631,118.3824,2540.0
2024-04-12 14:20:00,122.8,122.87,122.73,122.76,16045.0,118.421,118.4885,118.3535,118.3824,16045.0
2024-04-12 14:25:00,122.77,122.86,122.75,122.84,9197.0,118.3921,118.4789,118.3728,118.4596,9197.0
2024-04-12 14:30:00,122.84,122.87,122.6,122.62,5822.0,118.4596,118.4885,118.2281,118.2474,5822.0
2024-04-12 14:35:00,122.63,122.73,122.55,122.56,14404.0,118.2571,118.3535,118.1799,118.1896,14404.0
2024-04-12 14:40:00,122.59,122.85,122.59,122.73,11054.0,118.2185,118.4692,118.2185,118.3535,11054.0
2024-04-12 14:45:00,122.73,122.85,122.7,122.79,13371.0,118.3535,118.4692,118.3246,118.4114,13371.0
2024-04-12 14:50:00,122.81,122.86,122.56,122.56,26506.0,118.4306,118.4789,118.1896,118.1896,26506.0
2024-04-12 14:55:00,122.53,122.64,122.5,122.64,32292.0,118.1606,118.2667,118.1317,118.2667,32292.0
2024-04-12 15:00:00,122.61,122.61,122.43,122.45,7444.0,118.2378,118.2378,118.0642,118.0835,7444.0
2024-04-12 15:05:00,122.45,122.5,122.37,122.45,22049.0,118.0835,118.1317,118.0063,118.0835,22049.0
2024-04-12 15:10:00,122.46,122.51,122.36,122.37,4995.0,118.0931,118.1413,117.9967,118.0063,4995.0
2024-04-12 15:15:00,122.33,122.38,122.27,122.32,9513.0,117.9678,118.016,117.9099,117.9581,9513.0
2024-04-12 15:20:00,122.33,122.59,122.31,122.57,12420.0,117.9678,118.2185,117.9485,118.1992,12420.0
2024-04-12 15:25:00,122.58,122.66,122.41,122.42,12324.0,118.2088,118.286,118.0449,118.0545,12324.0
2024-04-12 15:30:00,122.43,122.68,122.43,122.61,8849.0,118.0642,118.3053,118.0642,118.2378,8849.0
2024-04-12 15:35:00,122.59,122.59,122.44,122.44,9703.0,118.2185,118.2185,118.0738,118.0738,9703.0
2024-04-12 15:40:00,122.45,122.73,122.44,122.69,13483.0,118.0835,118.3535,118.0738,118.3149,13483.0
2024-04-12 15:45:00,122.68,122.79,122.64,122.74,20900.0,118.3053,118.4114,118.2667,118.3631,20900.0
2024-04-12 15:50:00,122.74,122.87,122.62,122.69,61501.0,118.3631,118.4885,118.2474,118.3149,61501.0
2024-04-12 15:55:00,122.73,123.02,122.69,123.01,162620.0,118.3535,118.6331,118.3149,118.6235,162620.0
2024-04-15 09:30:00,124.09,124.68,124.09,124.31,15679.0,119.665,120.234,119.665,119.8771,15679.0
2024-04-15 09:35:00,124.2,124.48,124.19,124.37,2739.0,119.7711,120.0411,119.7614,119.935,2739.0
2024-04-15 09:40:00,124.47,124.53,124.33,124.36,2683.0,120.0314,120.0893,119.8964,119.9254,2683.0
2024-04-15 09:45:00,124.27,124.27,124.1,124.18,4850.0,119.8386,119.8386,119.6746,119.7518,4850.0
2024-04-15 09:50:00,124.23,124.42,124.21,124.42,3196.0,119.8,119.9832,119.7807,119.9832,3196.0
2024-04-15 09:55:00,124.46,124.46,124.2,124.31,3636.0,120.0218,120.0218,119.7711,119.8771,3636.0
2024-04-15 10:00:00,124.31,124.31,123.93,123.98,9089.0,119.8771,119.8771,119.5107,119.5589,9089.0
2024-04-15 10:05:00,123.96,124.03,123.93,123.99,14265.0,119.5396,119.6071,119.5107,119.5686,14265.0
2024-04-15 10:10:00,123.98,123.98,123.54,123.64,19375.0,119.5589,119.5589,119.1346,119.231,19375.0
2024-04-15 10:15:00,123.62,123.74,123.53,123.68,6116.0,119.2118,119.3275,119.125,119.2696,6116.0
2024-04-15 10:20:00,123.68,124.0,123.67,123.88,7349.0,119.2696,119.5782,119.26,119.4625,7349.0
2024-04-15 10:25:00,123.84,123.92,123.83,123.86,2561.0,119.4239,119.5011,119.4143,119.4432,2561.0
2024-04-15 10:30:00,123.7,123.78,123.67,123.78,6718.0,119.2889,119.366,119.26,119.366,6718.0
2024-04-15 10:35:00,123.75,123.87,123.55,123.59,6558.0,119.3371,119.4528,119.1442,119.1828,6558.0
2024-04-15 10:40:00,123.58,123.94,123.58,123.92,12479.0,119.1732,119.5203,119.1732,119.5011,12479.0
2024-04-15 10:45:00,123.89,124.03,123.84,124.03,3818.0,119.4721,119.6071,119.4239,119.6071,3818.0
2024-04-15 10:50:00,123.97,124.02,123.95,124.0,4401.0,119.5493,119.5975,119.53,119.5782,4401.0
2024-04-15 10:55:00,124.0,124.09,123.86,123.91,7638.0,119.5782,119.665,119.4432,119.4914,7638.0
2024-04-15 11:00:00,123.89,124.01,123.77,123.95,15063.0,119.4721,119.5878,119.3564,119.53,15063.0
2024-04-15 11:05:00,123.9,123.93,123.74,123.81,11862.0,119.4818,119.5107,119.3275,119.395,11862.0
2024-04-15 11:10:00,123.82,123.86,123.78,123.83,4983.0,119.4046,119.4432,119.366,119.4143,4983.0
2024-04-15 11:15:00,123.81,123.86,123.64,123.68,4562.0,119.395,119.4432,119.231,119.2696,4562.0
2024-04-15 11:20:00,123.66,123.78,123.62,123.78,4987.0,119.2503,119.366,119.2118,119.366,4987.0
2024-04-15 11:25:00,123.79,124.02,123.78,124.01,4158.0,119.3757,119.5975,119.366,119.5878,4158.0
2024-04-15 11:30:00,124.0,124.03,123.92,124.01,5874.0,119.5782,119.6071,119.5011,119.5878,5874.0
2024-04-15 11:35:00,124.01,124.13,123.97,124.05,3419.0,119.5878,119.7036,119.5493,119.6264,3419.0
2024-04-15 11:40:00,124.06,124.06,123.89,123.89,5200.0,119.6361,119.6361,119.4721,119.4721,5200.0
2024-04-15 11:45:00,123.9,124.0,123.9,123.91,6184.0,119.4818,119.5782,119.4818,119.4914,6184.0
2024-04-15 11:50:00,123.91,124.14,123.88,124.13,6007.0,119.4914,119.7132,119.4625,119.7036,6007.0
2024-04-15 11:55:00,124.16,124.18,124.12,124.14,5927.0,119.7325,119.7518,119.6939,119.7132,5927.0
2024-04-15 12:00:00,124.15,124.27,124.14,124.26,5080.0,119.7229,119.8386,119.7132,119.8289,5080.0
2024-04-15 12:05:00,124.23,124.26,124.2,124.26,4483.0,119.8,119.8289,119.7711,119.8289,4483.0
2024-04-15 12:10:00,124.23,124.24,124.17,124.2,3556.0,119.8,119.8096,119.7421,119.7711,3556.0
2024-04-15 12:15:00,124.17,124.21,124.1,124.11,7023.0,119.7421,119.7807,119.6746,119.6843,7023.0
2024-04-15 12:20:00,124.12,124.14,123.85,123.85,4201.0,119.6939,119.7132,119.4336,119.4336,4201.0
2024-04-15 12:25:00,123.78,123.96,123.77,123.9,4745.0,119.366,119.5396,119.3564,119.4818,4745.0
2024-04-15 12:30:00,123.9,123.92,123.74,123.77,3569.0,119.4818,119.5011,119.3275,119.3564,3569.0
2024-04-15 12:35:00,123.79,123.85,123.78,123.8,5131.0,119.3757,119.4336,119.366,119.3853,5131.0
2024-04-15 12:40:00,123.82,123.89,123.78,123.8,4987.0,119.4046,119.4721,119.366,119.3853,4987.0
2024-04-15 12:45:00,123.79,123.95,123.74,123.89,13489.0,119.3757,119.53,119.3275,119.4721,13489.0
2024-04-15 12:50:00,123.86,123.91,123.85,123.9,3252.0,119.4432,119.4914,119.4336,119.4818,3252.0
2024-04-15 12:55:00,123.91,124.01,123.9,123.98,6915.0,119.4914,119.5878,119.4818,119.5589,6915.0
2024-04-15 13:00:00,123.97,123.97,123.86,123.91,4627.0,119.5493,119.5493,119.4432,119.4914,4627.0
2024-04-15 13:05:00,123.9,124.01,123.89,123.96,5002.0,119.4818,119.5878,119.4721,119.5396,5002.0
2024-04-15 13:10:00,123.97,123.97,123.83,123.86,8677.0,119.5493,119.5493,119.4143,119.4432,8677.0
2024-04-15 13:15:00,123.82,123.86,123.68,123.68,5758.0,119.4046,119.4432,119.2696,119.2696,5758.0
2024-04-15 13:20:00,123.67,123.67,123.46,123.48,9584.0,119.26,119.26,119.0575,119.0767,9584.0
2024-04-15 13:25:00,123.48,123.51,123.35,123.41,10722.0,119.0767,119.1057,118.9514,119.0092,10722.0
2024-04-15 13:30:00,123.39,123.39,123.12,123.26,6868.0,118.99,118.99,118.7296,118.8646,6868.0
2024-04-15 13:35:00,123.3,123.41,123.26,123.29,8515.0,118.9032,119.0092,118.8646,118.8935,8515.0
2024-04-15 13:40:00,123.29,123.3,122.99,122.99,24733.0,118.8935,118.9032,118.6042,118.6042,24733.0
2024-04-15 13:45:00,122.96,123.08,122.83,122.93,18430.0,118.5753,118.691,118.4499,118.5464,18430.0
2024-04-15 13:50:00,122.93,123.05,122.85,123.02,15674.0,118.5464,118.6621,118.4692,118.6331,15674.0
2024-04-15 13:55:00,123.02,123.07,122.97,123.03,14182.0,118.6331,118.6814,118.5849,118.6428,14182.0
2024-04-15 14:00:00,123.06,123.07,122.95,123.02,45420.0,118.6717,118.6814,118.5656,118.6331,45420.0
2024-04-15 14:05:00,123.02,123.05,122.82,122.92,22701.0,118.6331,118.6621,118.4403,118.5367,22701.0
2024-04-15 14:10:00,122.89,122.89,122.74,122.81,4734.0,118.5078,118.5078,118.3631,118.4306,4734.0
2024-04-15 14:15:00,122.82,122.95,122.81,122.95,7026.0,118.4403,118.5656,118.4306,118.5656,7026.0
2024-04-15 14:20:00,122.95,122.95,122.76,122.81,10196.0,118.5656,118.5656,118.3824,118.4306,10196.0
2024-04-15 14:25:00,122.82,122.9,122.78,122.81,6423.0,118.4403,118.5174,118.4017,118.4306,6423.0
2024-04-15 14:30:00,122.78,122.9,122.73,122.89,11151.0,118.4017,118.5174,118.3535,118.5078,11151.0
2024-04-15 14:35:00,122.93,122.95,122.85,122.86,4755.0,118.5464,118.5656,118.4692,118.4789,4755.0
2024-04-15 14:40:00,122.88,122.89,122.68,122.69,5043.0,118.4981,118.5078,118.3053,118.3149,5043.0
2024-04-15 14:45:00,122.7,122.71,122.45,122.49,7374.0,118.3246,118.3342,118.0835,118.122,7374.0
2024-04-15 14:50:00,122.48,122.49,122.4,122.41,5985.0,118.1124,118.122,118.0353,118.0449,5985.0
2024-04-15 14:55:00,122.4,122.62,122.4,122.57,13800.0,118.0353,118.2474,118.0353,118.1992,13800.0
2024-04-15 15:00:00,122.55,122.59,122.48,122.48,6950.0,118.1799,118.2185,118.1124,118.1124,6950.0
2024-04-15 15:05:00,122.47,122.64,122.46,122.64,8883.0,118.1028,118.2667,118.0931,118.2667,8883.0
2024-04-15 15:10:00,122.68,122.68,122.6,122.65,9527.0,118.3053,118.3053,118.2281,118.2763,9527.0
2024-04-15 15:15:00,122.64,122.67,122.42,122.43,14074.0,118.2667,118.2956,118.0545,118.0642,14074.0
2024-04-15 15:20:00,122.43,122.52,122.32,122.44,9624.0,118.0642,118.151,117.9581,118.0738,9624.0
2024-04-15 15:25:00,122.42,122.54,122.42,122.54,8410.0,118.0545,118.1703,118.0545,118.1703,8410.0
2024-04-15 15:30:00,122.53,122.74,122.53,122.64,7975.0,118.1606,118.3631,118.1606,118.2667,7975.0
2024-04-15 15:35:00,122.59,122.63,122.46,122.5,14326.0,118.2185,118.2571,118.0931,118.1317,14326.0
2024-04-15 15:40:00,122.49,122.53,122.27,122.27,14757.0,118.122,118.1606,117.9099,117.9099,14757.0
2024-04-15 15:45:00,122.25,122.53,122.25,122.5,25731.0,117.8906,118.1606,117.8906,118.1317,25731.0
2024-04-15 15:50:00,122.44,122.66,122.38,122.49,55656.0,118.0738,118.286,118.016,118.122,55656.0
2024-04-15 15:55:00,122.48,122.53,122.27,122.46,310723.0,118.1124,118.1606,117.9099,118.0931,310723.0
2024-04-16 09:30:00,122.55,122.76,122.44,122.47,30446.0,118.1799,118.3824,118.0738,118.1028,30446.0
2024-04-16 09:35:00,122.45,122.75,122.36,122.37,6978.0,118.0835,118.3728,117.9967,118.0063,6978.0
2024-04-16 09:40:00,122.34,122.34,122.04,122.19,10443.0,117.9774,117.9774,117.6881,117.8327,10443.0
2024-04-16 09:45:00,122.21,122.21,122.1,122.14,4175.0,117.852,117.852,117.746,117.7845,4175.0
2024-04-16 09:50:00,122.14,122.17,121.79,122.15,17988.0,117.7845,117.8135,117.447,117.7942,17988.0
2024-04-16 09:55:00,122.15,122.22,121.81,121.96,19381.0,117.7942,117.8617,117.4663,117.6109,19381.0
2024-04-16 10:00:00,121.93,121.93,121.48,121.54,15081.0,117.582,117.582,117.1481,117.2059,15081.0
2024-04-16 10:05:00,121.54,121.76,121.39,121.74,13482.0,117.2059,117.4181,117.0613,117.3988,13482.0
2024-04-16 10:10:00,121.63,121.98,121.63,121.95,12143.0,117.2927,117.6302,117.2927,117.6013,12143.0
2024-04-16 10:15:00,121.92,121.95,121.65,121.67,4559.0,117.5724,117.6013,117.312,117.3313,4559.0
2024-04-16 10:20:00,121.68,121.69,121.34,121.5,30133.0,117.3409,117.3506,117.0131,117.1674,30133.0
2024-04-16 10:25:00,121.52,121.56,121.41,121.43,12790.0,117.1866,117.2252,117.0806,117.0998,12790.0
2024-04-16 10:30:00,121.45,121.5,121.31,121.32,14975.0,117.1191,117.1674,116.9841,116.9938,14975.0
2024-04-16 10:35:00,121.29,121.4,121.24,121.39,16305.0,116.9648,117.0709,116.9166,117.0613,16305.0
2024-04-16 10:40:00,121.44,121.63,121.42,121.55,6329.0,117.1095,117.2927,117.0902,117.2156,6329.0
2024-04-16 10:45:00,121.6,121.64,121.55,121.56,5744.0,117.2638,117.3024,117.2156,117.2252,5744.0
2024-04-16 10:50:00,121.53,121.57,121.34,121.42,20544.0,117.1963,117.2349,117.0131,117.0902,20544.0
2024-04-16 10:55:00,121.45,121.57,121.42,121.53,5146.0,117.1191,117.2349,117.0902,117.1963,5146.0
2024-04-16 11:00:00,121.53,121.59,121.44,121.5,8947.0,117.1963,117.2541,117.1095,117.1674,8947.0
2024-04-16 11:05:00,121.52,121.63,121.49,121.62,9361.0,117.1866,117.2927,117.1577,117.2831,9361.0
2024-04-16 11:10:00,121.64,121.69,121.59,121.63,3475.0,117.3024,117.3506,117.2541,117.2927,3475.0
2024-04-16 11:15:00,121.65,121.85,121.6,121.6,9603.0,117.312,117.5049,117.2638,117.2638,9603.0
2024-04-16 11:20:00,121.6,121.66,121.56,121.61,5601.0,117.2638,117.3216,117.2252,117.2734,5601.0
2024-04-16 11:25:00,121.61,121.63,121.54,121.56,8277.0,117.2734,117.2927,117.2059,117.2252,8277.0
2024-04-16 11:30:00,121.59,121.59,121.5,121.59,6743.0,117.2541,117.2541,117.1674,117.2541,6743.0
2024-04-16 11:35:00,121.56,121.73,121.55,121.71,8889.0,117.2252,117.3891,117.2156,117.3699,8889.0
2024-04-16 11:40:00,121.71,121.83,121.71,121.83,19251.0,117.3699,117.4856,117.3699,117.4856,19251.0
2024-04-16 11:45:00,121.8,121.93,121.7,121.89,13030.0,117.4567,117.582,117.3602,117.5434,13030.0
2024-04-16 11:50:00,121.92,121.96,121.88,121.96,17060.0,117.5724,117.6109,117.5338,117.6109,17060.0
2024-04-16 11:55:00,121.96,122.01,121.84,121.88,41586.0,117.6109,117.6592,117.4952,117.5338,41586.0
2024-04-16 12:00:00,121.88,122.18,121.84,122.05,30245.0,117.5338,117.8231,117.4952,117.6977,30245.0
2024-04-16 12:05:00,122.08,122.21,121.93,122.1,47683.0,117.7267,117.852,117.582,117.746,47683.0
2024-04-16 12:10:00,122.06,122.06,121.9,121.92,3078.0,117.7074,117.7074,117.5531,117.5724,3078.0
2024-04-16 12:15:00,121.86,122.04,121.85,122.04,6497.0,117.5145,117.6881,117.5049,117.6881,6497.0
2024-04-16 12:20:00,122.06,122.12,122.05,122.07,5647.0,117.7074,117.7652,117.6977,117.717,5647.0
2024-04-16 12:25:00,122.03,122.12,121.97,121.99,7496.0,117.6785,117.7652,117.6206,117.6399,7496.0
2024-04-16 12:30:00,122.02,122.05,121.96,122.0,4177.0,117.6688,117.6977,117.6109,117.6495,4177.0
2024-04-16 12:35:00,122.0,122.05,121.96,121.99,13830.0,117.6495,117.6977,117.6109,117.6399,13830.0
2024-04-16 12:40:00,122.0,122.01,121.9,121.94,8118.0,117.6495,117.6592,117.5531,117.5917,8118.0
2024-04-16 12:45:00,121.94,121.99,121.83,121.99,6834.0,117.5917,117.6399,117.4856,117.6399,6834.0
2024-04-16 12:50:00,121.98,122.03,121.93,121.96,4642.0,117.6302,117.6785,117.582,117.6109,4642.0
2024-04-16 12:55:00,121.94,121.96,121.79,121.79,4762.0,117.5917,117.6109,117.447,117.447,4762.0
2024-04-16 13:00:00,121.76,121.76,121.23,121.23,6736.0,117.4181,117.4181,116.907,116.907,6736.0
2024-04-16 13:05:00,121.23,121.34,121.11,121.19,8661.0,116.907,117.0131,116.7913,116.8684,8661.0
2024-04-16 13:10:00,121.18,121.3,121.11,121.3,6993.0,116.8588,116.9745,116.7913,116.9745,6993.0
2024-04-16 13:15:00,121.3,121.49,121.23,121.48,4747.0,116.9745,117.1577,116.907,117.1481,4747.0
2024-04-16 13:20:00,121.48,121.53,121.44,121.51,3689.0,117.1481,117.1963,117.1095,117.177,3689.0
2024-04-16 13:25:00,121.53,121.53,121.32,121.33,10265.0,117.1963,117.1963,116.9938,117.0034,10265.0
2024-04-16 13:30:00,121.31,121.35,121.0,121.34,18212.0,116.9841,117.0227,116.6852,117.0131,18212.0
2024-04-16 13:35:00,121.4,121.59,121.34,121.41,9536.0,117.0709,117.2541,117.0131,117.0806,9536.0
2024-04-16 13:40:00,121.43,121.62,121.37,121.41,4792.0,117.0998,117.2831,117.042,117.0806,4792.0
2024-04-16 13:45:00,121.44,121.5,121.28,121.29,3811.0,117.1095,117.1674,116.9552,116.9648,3811.0
2024-04-16 13:50:00,121.25,121.45,121.17,121.41,7103.0,116.9263,117.1191,116.8491,117.0806,7103.0
2024-04-16 13:55:00,121.39,121.39,121.25,121.34,2367.0,117.0613,117.0613,116.9263,117.0131,2367.0
2024-04-16 14:00:00,121.3,121.43,121.21,121.42,5232.0,116.9745,117.0998,116.8877,117.0902,5232.0
2024-04-16 14:05:00,121.4,121.73,121.35,121.72,6266.0,117.0709,117.3891,117.0227,117.3795,6266.0
2024-04-16 14:10:00,121.67,121.75,121.42,121.43,5091.0,117.3313,117.4084,117.0902,117.0998,5091.0
2024-04-16 14:15:00,121.36,121.42,121.25,121.25,9077.0,117.0323,117.0902,116.9263,116.9263,9077.0
2024-04-16 14:20:00,121.28,121.32,121.06,121.14,13077.0,116.9552,116.9938,116.743,116.8202,13077.0
2024-04-16 14:25:00,121.19,121.25,121.03,121.13,7908.0,116.8684,116.9263,116.7141,116.8105,7908.0
2024-04-16 14:30:00,121.15,121.32,121.1,121.3,8045.0,116.8298,116.9938,116.7816,116.9745,8045.0
2024-04-16 14:35:00,121.3,121.34,121.2,121.29,4994.0,116.9745,117.0131,116.878,116.9648,4994.0
2024-04-16 14:40:00,121.3,121.42,121.27,121.32,6289.0,116.9745,117.0902,116.9456,116.9938,6289.0
2024-04-16 14:45:00,121.32,121.44,121.29,121.33,7429.0,116.9938,117.1095,116.9648,117.0034,7429.0
2024-04-16 14:50:00,121.38,121.54,121.37,121.51,4939.0,117.0516,117.2059,117.042,117.177,4939.0
2024-04-16 14:55:00,121.48,121.65,121.46,121.6,5192.0,117.1481,117.312,117.1288,117.2638,5192.0
2024-04-16 15:00:00,121.59,121.59,121.45,121.57,10103.0,117.2541,117.2541,117.1191,117.2349,10103.0
2024-04-16 15:05:00,121.51,121.6,121.49,121.56,4447.0,117.177,117.2638,117.1577,117.2252,4447.0
2024-04-16 15:10:00,121.56,121.66,121.53,121.53,11208.0,117.2252,117.3216,117.1963,117.1963,11208.0
2024-04-16 15:15:00,121.51,121.58,121.46,121.51,16737.0,117.177,117.2445,117.1288,117.177,16737.0
2024-04-16 15:20:00,121.51,121.6,121.49,121.56,8475.0,117.177,117.2638,117.1577,117.2252,8475.0
2024-04-16 15:25:00,121.5,121.55,121.49,121.51,10886.0,117.1674,117.2156,117.1577,117.177,10886.0
2024-04-16 15:30:00,121.52,121.55,121.34,121.36,16336.0,117.1866,117.2156,117.0131,117.0323,16336.0
2024-04-16 15:35:00,121.35,121.46,121.31,121.42,24994.0,117.0227,117.1288,116.9841,117.0902,24994.0
2024-04-16 15:40:00,121.41,121.5,121.32,121.48,18778.0,117.0806,117.1674,116.9938,117.1481,18778.0
2024-04-16 15:45:00,121.5,121.57,121.43,121.56,14449.0,117.1674,117.2349,117.0998,117.2252,14449.0
2024-04-16 15:50:00,121.53,121.65,121.45,121.54,25756.0,117.1963,117.312,117.1191,117.2059,25756.0
2024-04-16 15:55:00,121.55,121.55,121.08,121.13,126210.0,117.2156,117.2156,116.7623,116.8105,126210.0
2024-04-17 09:30:00,121.49,121.49,120.7,120.92,22646.0,117.1577,117.1577,116.3959,116.608,22646.0
2024-04-17 09:35:00,120.8,121.05,120.42,120.89,7040.0,116.4923,116.7334,116.1259,116.5791,7040.0
2024-04-17 09:40:00,120.92,121.03,120.73,120.97,4565.0,116.608,116.7141,116.4248,116.6563,4565.0
2024-04-17 09:45:00,120.85,121.07,120.85,120.94,3526.0,116.5405,116.7527,116.5405,116.6273,3526.0
2024-04-17 09:50:00,120.97,121.11,120.94,121.07,7168.0,116.6563,116.7913,116.6273,116.7527,7168.0
2024-04-17 09:55:00,121.09,121.1,120.84,120.86,4300.0,116.772,116.7816,116.5309,116.5502,4300.0
2024-04-17 10:00:00,120.88,120.88,120.56,120.56,8260.0,116.5695,116.5695,116.2609,116.2609,8260.0
2024-04-17 10:05:00,120.58,120.84,120.53,120.77,9158.0,116.2802,116.5309,116.2319,116.4634,9158.0
2024-04-17 10:10:00,120.86,121.03,120.84,120.94,8960.0,116.5502,116.7141,116.5309,116.6273,8960.0
2024-04-17 10:15:00,120.92,121.14,120.9,121.0,15237.0,116.608,116.8202,116.5887,116.6852,15237.0
2024-04-17 10:20:00,120.97,121.04,120.82,120.86,15639.0,116.6563,116.7238,116.5116,116.5502,15639.0
2024-04-17 10:25:00,120.88,121.0,120.88,121.0,4101.0,116.5695,116.6852,116.5695,116.6852,4101.0
2024-04-17 10:30:00,120.95,120.98,120.84,120.9,4555.0,116.637,116.6659,116.5309,116.5887,4555.0
2024-04-17 10:35:00,120.9,120.92,120.77,120.78,5791.0,116.5887,116.608,116.4634,116.473,5791.0
2024-04-17 10:40:00,120.76,120.76,120.59,120.61,7070.0,116.4537,116.4537,116.2898,116.3091,7070.0
2024-04-17 10:45:00,120.59,120.62,120.51,120.53,10703.0,116.2898,116.3187,116.2127,116.2319,10703.0
2024-04-17 10:50:00,120.53,120.57,120.29,120.43,17535.0,116.2319,116.2705,116.0005,116.1355,17535.0
2024-04-17 10:55:00,120.45,120.66,120.44,120.66,4399.0,116.1548,116.3573,116.1452,116.3573,4399.0
2024-04-17 11:00:00,120.68,120.85,120.68,120.8,3918.0,116.3766,116.5405,116.3766,116.4923,3918.0
2024-04-17 11:05:00,120.73,120.73,120.59,120.62,3660.0,116.4248,116.4248,116.2898,116.3187,3660.0
2024-04-17 11:10:00,120.62,120.62,120.52,120.53,6098.0,116.3187,116.3187,116.2223,116.2319,6098.0
2024-04-17 11:15:00,120.52,120.61,120.46,120.46,7561.0,116.2223,116.3091,116.1644,116.1644,7561.0
2024-04-17 11:20:00,120.46,120.47,120.33,120.4,4035.0,116.1644,116.1741,116.0391,116.1066,4035.0
2024-04-17 11:25:00,120.34,120.37,120.14,120.15,8178.0,116.0487,116.0776,115.8558,115.8655,8178.0
2024-04-17 11:30:00,120.13,120.16,119.89,119.96,9810.0,115.8462,115.8751,115.6148,115.6823,9810.0
2024-04-17 11:35:00,119.96,120.11,119.95,120.07,6805.0,115.6823,115.8269,115.6726,115.7883,6805.0
2024-04-17 11:40:00,120.11,120.21,120.07,120.19,2907.0,115.8269,115.9234,115.7883,115.9041,2907.0
2024-04-17 11:45:00,120.2,120.21,120.05,120.06,4869.0,115.9137,115.9234,115.7691,115.7787,4869.0
2024-04-17 11:50:00,120.07,120.09,119.99,120.05,6067.0,115.7883,115.8076,115.7112,115.7691,6067.0
2024-04-17 11:55:00,120.02,120.04,119.94,119.94,8059.0,115.7401,115.7594,115.663,115.663,8059.0
2024-04-17 12:00:00,119.96,119.99,119.7,119.71,22524.0,115.6823,115.7112,115.4315,115.4412,22524.0
2024-04-17 12:05:00,119.7,119.7,119.56,119.63,17828.0,115.4315,115.4315,115.2965,115.364,17828.0
2024-04-17 12:10:00,119.63,119.71,119.56,119.58,31429.0,115.364,115.4412,115.2965,115.3158,31429.0
2024-04-17 12:15:00,119.58,119.58,119.41,119.41,11409.0,115.3158,115.3158,115.1519,115.1519,11409.0
2024-04-17 12:20:00,119.45,119.49,119.33,119.33,14229.0,115.1905,115.229,115.0747,115.0747,14229.0
2024-04-17 12:25:00,119.36,119.55,119.3,119.34,37972.0,115.1037,115.2869,115.0458,115.0844,37972.0
2024-04-17 12:30:00,119.33,119.35,119.25,119.32,10711.0,115.0747,115.094,114.9976,115.0651,10711.0
2024-04-17 12:35:00,119.32,119.46,119.25,119.46,8794.0,115.0651,115.2001,114.9976,115.2001,8794.0
2024-04-17 12:40:00,119.43,119.47,119.17,119.31,13275.0,115.1712,115.2097,114.9204,115.0554,13275.0
2024-04-17 12:45:00,119.28,119.5,119.28,119.5,11495.0,115.0265,115.2387,115.0265,115.2387,11495.0
2024-04-17 12:50:00,119.45,119.45,119.29,119.32,6448.0,115.1905,115.1905,115.0362,115.0651,6448.0
2024-04-17 12:55:00,119.29,119.29,119.1,119.16,11098.0,115.0362,115.0362,114.8529,114.9108,11098.0
2024-04-17 13:00:00,119.13,119.3,119.13,119.23,8876.0,114.8819,115.0458,114.8819,114.9783,8876.0
2024-04-17 13:05:00,119.19,119.33,119.11,119.14,6639.0,114.9397,115.0747,114.8626,114.8915,6639.0
2024-04-17 13:10:00,119.15,119.28,119.13,119.28,6392.0,114.9012,115.0265,114.8819,115.0265,6392.0
2024-04-17 13:15:00,119.29,119.53,119.29,119.48,10116.0,115.0362,115.2676,115.0362,115.2194,10116.0
2024-04-17 13:20:00,119.47,119.74,119.47,119.68,10719.0,115.2097,115.4701,115.2097,115.4123,10719.0
2024-04-17 13:25:00,119.7,119.73,119.59,119.68,5893.0,115.4315,115.4605,115.3255,115.4123,5893.0
2024-04-17 13:30:00,119.69,119.71,119.56,119.56,5211.0,115.4219,115.4412,115.2965,115.2965,5211.0
2024-04-17 13:35:00,119.57,119.76,119.57,119.7,10156.0,115.3062,115.4894,115.3062,115.4315,10156.0
2024-04-17 13:40:00,119.71,119.85,119.62,119.85,7840.0,115.4412,115.5762,115.3544,115.5762,7840.0
2024-04-17 13:45:00,119.86,119.97,119.78,119.97,4370.0,115.5858,115.6919,115.5087,115.6919,4370.0
2024-04-17 13:50:00,119.96,120.06,119.77,119.93,13655.0,115.6823,115.7787,115.499,115.6533,13655.0
2024-04-17 13:55:00,119.93,119.95,119.83,119.92,10989.0,115.6533,115.6726,115.5569,115.6437,10989.0
2024-04-17 14:00:00,119.94,119.94,119.89,119.9,8851.0,115.663,115.663,115.6148,115.6244,8851.0
2024-04-17 14:05:00,119.87,119.91,119.72,119.8,24471.0,115.5955,115.6341,115.4508,115.528,24471.0
2024-04-17 14:10:00,119.79,119.88,119.76,119.81,8867.0,115.5183,115.6051,115.4894,115.5376,8867.0
2024-04-17 14:15:00,119.81,119.82,119.63,119.79,14330.0,115.5376,115.5473,115.364,115.5183,14330.0
2024-04-17 14:20:00,119.78,119.91,119.75,119.82,10923.0,115.5087,115.6341,115.4798,115.5473,10923.0
2024-04-17 14:25:00,119.84,119.84,119.66,119.69,5420.0,115.5665,115.5665,115.393,115.4219,5420.0
2024-04-17 14:30:00,119.68,119.71,119.61,119.63,5322.0,115.4123,115.4412,115.3447,115.364,5322.0
2024-04-17 14:35:00,119.63,119.63,119.5,119.52,8125.0,115.364,115.364,115.2387,115.258,8125.0
2024-04-17 14:40:00,119.52,119.93,119.51,119.93,6118.0,115.258,115.6533,115.2483,115.6533,6118.0
2024-04-17 14:45:00,119.94,120.01,119.77,119.77,6058.0,115.663,115.7305,115.499,115.499,6058.0
2024-04-17 14:50:00,119.79,119.79,119.44,119.47,6871.0,115.5183,115.5183,115.1808,115.2097,6871.0
2024-04-17 14:55:00,119.48,119.53,119.43,119.46,11424.0,115.2194,115.2676,115.1712,115.2001,11424.0
2024-04-17 15:00:00,119.45,119.49,119.31,119.35,10624.0,115.1905,115.229,115.0554,115.094,10624.0
2024-04-17 15:05:00,119.36,119.36,119.19,119.22,7396.0,115.1037,115.1037,114.9397,114.9687,7396.0
2024-04-17 15:10:00,119.19,119.2,119.07,119.12,21625.0,114.9397,114.9494,114.824,114.8722,21625.0
2024-04-17 15:15:00,119.12,119.22,119.11,119.16,11035.0,114.8722,114.9687,114.8626,114.9108,11035.0
2024-04-17 15:20:00,119.16,119.29,119.15,119.18,26293.0,114.9108,115.0362,114.9012,114.9301,26293.0
2024-04-17 15:25:00,119.2,119.32,119.17,119.23,29468.0,114.9494,115.0651,114.9204,114.9783,29468.0
2024-04-17 15:30:00,119.26,119.7,119.25,119.67,17065.0,115.0072,115.4315,114.9976,115.4026,17065.0
2024-04-17 15:35:00,119.66,119.73,119.56,119.58,22952.0,115.393,115.4605,115.2965,115.3158,22952.0
2024-04-17 15:40:00,119.58,119.62,119.4,119.4,21353.0,115.3158,115.3544,115.1422,115.1422,21353.0
2024-04-17 15:45:00,119.4,119.76,119.4,119.65,13136.0,115.1422,115.4894,115.1422,115.3833,13136.0
2024-04-17 15:50:00,119.65,119.65,119.34,119.44,37066.0,115.3833,115.3833,115.0844,115.1808,37066.0
2024-04-17 15:55:00,119.41,119.41,119.13,119.14,192895.0,115.1519,115.1519,114.8819,114.8915,192895.0
2024-04-18 09:30:00,119.78,119.78,119.34,119.34,9753.0,115.5087,115.5087,115.0844,115.0844,9753.0
2024-04-18 09:35:00,119.19,119.72,119.19,119.46,3642.0,114.9397,115.4508,114.9397,115.2001,3642.0
2024-04-18 09:40:00,119.53,119.74,119.38,119.39,5186.0,115.2676,115.4701,115.1229,115.1326,5186.0
2024-04-18 09:45:00,119.41,119.41,119.0,119.26,6578.0,115.1519,115.1519,114.7565,115.0072,6578.0
2024-04-18 09:50:00,119.35,119.52,119.12,119.46,3487.0,115.094,115.258,114.8722,115.2001,3487.0
2024-04-18 09:55:00,119.38,119.45,119.31,119.43,7863.0,115.1229,115.1905,115.0554,115.1712,7863.0
2024-04-18 10:00:00,119.46,119.46,119.18,119.29,16695.0,115.2001,115.2001,114.9301,115.0362,16695.0
2024-04-18 10:05:00,119.23,119.31,119.03,119.26,4414.0,114.9783,115.0554,114.7854,115.0072,4414.0
2024-04-18 10:10:00,119.3,119.33,118.92,118.96,8285.0,115.0458,115.0747,114.6794,114.7179,8285.0
2024-04-18 10:15:00,118.99,119.15,118.99,119.03,7786.0,114.7469,114.9012,114.7469,114.7854,7786.0
2024-04-18 10:20:00,118.99,119.0,118.78,118.83,4820.0,114.7469,114.7565,114.5443,114.5926,4820.0
2024-04-18 10:25:00,118.86,119.06,118.78,119.06,5239.0,114.6215,114.8144,114.5443,114.8144,5239.0
2024-04-18 10:30:00,119.01,119.12,118.95,119.11,7977.0,114.7661,114.8722,114.7083,114.8626,7977.0
2024-04-18 10:35:00,119.05,119.05,118.92,118.93,7359.0,114.8047,114.8047,114.6794,114.689,7359.0
2024-04-18 10:40:00,118.92,119.04,118.92,119.02,5529.0,114.6794,114.7951,114.6794,114.7758,5529.0
2024-04-18 10:45:00,119.03,119.37,119.03,119.36,20295.0,114.7854,115.1133,114.7854,115.1037,20295.0
2024-04-18 10:50:00,119.37,119.37,119.18,119.2,12915.0,115.1133,115.1133,114.9301,114.9494,12915.0
2024-04-18 10:55:00,119.23,119.41,119.2,119.29,20995.0,114.9783,115.1519,114.9494,115.0362,20995.0
2024-04-18 11:00:00,119.32,119.39,119.28,119.28,14731.0,115.0651,115.1326,115.0265,115.0265,14731.0
2024-04-18 11:05:00,119.29,119.41,119.28,119.4,3683.0,115.0362,115.1519,115.0265,115.1422,3683.0
2024-04-18 11:10:00,119.4,119.41,119.28,119.3,7070.0,115.1422,115.1519,115.0265,115.0458,7070.0
2024-04-18 11:15:00,119.31,119.41,119.29,119.31,7200.0,115.0554,115.1519,115.0362,115.0554,7200.0
2024-04-18 11:20:00,119.31,119.4,119.31,119.37,4257.0,115.0554,115.1422,115.0554,115.1133,4257.0
2024-04-18 11:25:00,119.36,119.38,119.16,119.18,11114.0,115.1037,115.1229,114.9108,114.9301,11114.0
2024-04-18 11:30:00,119.19,119.22,119.02,119.02,5716.0,114.9397,114.9687,114.7758,114.7758,5716.0
2024-04-18 11:35:00,119.03,119.14,118.99,119.11,24326.0,114.7854,114.8915,114.7469,114.8626,24326.0
2024-04-18 11:40:00,119.1,119.24,119.1,119.17,6522.0,114.8529,114.9879,114.8529,114.9204,6522.0
2024-04-18 11:45:00,119.19,119.19,118.96,119.08,4635.0,114.9397,114.9397,114.7179,114.8336,4635.0
2024-04-18 11:50:00,119.05,119.08,118.94,118.94,4726.0,114.8047,114.8336,114.6986,114.6986,4726.0
2024-04-18 11:55:00,118.92,119.0,118.89,118.96,20764.0,114.6794,114.7565,114.6504,114.7179,20764.0
2024-04-18 12:00:00,118.95,119.08,118.94,118.94,64672.0,114.7083,114.8336,114.6986,114.6986,64672.0
2024-04-18 12:05:00,118.97,119.0,118.87,118.89,20251.0,114.7276,114.7565,114.6311,114.6504,20251.0
2024-04-18 12:10:00,118.87,118.88,118.66,118.83,96694.0,114.6311,114.6408,114.4286,114.5926,96694.0
2024-04-18 12:15:00,118.83,118.88,118.69,118.71,27799.0,114.5926,114.6408,114.4576,114.4768,27799.0
2024-04-18 12:20:00,118.71,118.8,118.67,118.8,8330.0,114.4768,114.5636,114.4383,114.5636,8330.0
2024-04-18 12:25:00,118.79,118.83,118.65,118.83,19037.0,114.554,114.5926,114.419,114.5926,19037.0
2024-04-18 12:30:00,118.79,118.81,118.46,118.49,12540.0,114.554,114.5733,114.2358,114.2647,12540.0
2024-04-18 12:35:00,118.5,118.75,118.5,118.72,4233.0,114.2743,114.5154,114.2743,114.4865,4233.0
2024-04-18 12:40:00,118.69,118.78,118.64,118.75,14588.0,114.4576,114.5443,114.4093,114.5154,14588.0
2024-04-18 12:45:00,118.75,118.81,118.68,118.76,18836.0,114.5154,114.5733,114.4479,114.5251,18836.0
2024-04-18 12:50:00,118.77,118.79,118.62,118.69,15375.0,114.5347,114.554,114.3901,114.4576,15375.0
2024-04-18 12:55:00,118.67,118.77,118.67,118.69,8614.0,114.4383,114.5347,114.4383,114.4576,8614.0
2024-04-18 13:00:00,118.68,118.74,118.61,118.73,69778.0,114.4479,114.5058,114.3804,114.4961,69778.0
2024-04-18 13:05:00,118.73,118.93,118.62,118.93,41847.0,114.4961,114.689,114.3901,114.689,41847.0
2024-04-18 13:10:00,118.95,118.95,118.78,118.81,8007.0,114.7083,114.7083,114.5443,114.5733,8007.0
2024-04-18 13:15:00,118.82,118.89,118.64,118.71,11949.0,114.5829,114.6504,114.4093,114.4768,11949.0
2024-04-18 13:20:00,118.73,118.75,118.63,118.63,10125.0,114.4961,114.5154,114.3997,114.3997,10125.0
2024-04-18 13:25:00,118.63,118.98,118.63,118.96,5498.0,114.3997,114.7372,114.3997,114.7179,5498.0
2024-04-18 13:30:00,118.93,118.93,118.77,118.82,3861.0,114.689,114.689,114.5347,114.5829,3861.0
2024-04-18 13:35:00,118.81,118.89,118.81,118.89,3564.0,114.5733,114.6504,114.5733,114.6504,3564.0
2024-04-18 13:40:00,118.92,118.92,118.6,118.72,33002.0,114.6794,114.6794,114.3708,114.4865,33002.0
2024-04-18 13:45:00,118.7,118.86,118.7,118.85,3780.0,114.4672,114.6215,114.4672,114.6118,3780.0
2024-04-18 13:50:00,118.86,118.88,118.57,118.59,3801.0,114.6215,114.6408,114.3418,114.3611,3801.0
2024-04-18 13:55:00,118.65,118.76,118.59,118.73,4529.0,114.419,114.5251,114.3611,114.4961,4529.0
2024-04-18 14:00:00,118.7,118.7,118.28,118.28,32723.0,114.4672,114.4672,114.0622,114.0622,32723.0
2024-04-18 14:05:00,118.31,118.42,118.26,118.3,19073.0,114.0911,114.1972,114.0429,114.0815,19073.0
2024-04-18 14:10:00,118.3,118.36,118.27,118.33,6731.0,114.0815,114.1393,114.0525,114.1104,6731.0
2024-04-18 14:15:00,118.34,118.44,118.34,118.39,17659.0,114.12,114.2165,114.12,114.1683,17659.0
2024-04-18 14:20:00,118.4,118.52,118.35,118.39,14955.0,114.1779,114.2936,114.1297,114.1683,14955.0
2024-04-18 14:25:00,118.39,118.5,118.15,118.22,9912.0,114.1683,114.2743,113.9368,114.0043,9912.0
2024-04-18 14:30:00,118.21,118.21,117.95,117.98,15557.0,113.9947,113.9947,113.7439,113.7729,15557.0
2024-04-18 14:35:00,117.97,118.09,117.96,118.04,7123.0,113.7632,113.879,113.7536,113.8307,7123.0
2024-04-18 14:40:00,118.04,118.22,118.0,118.2,14199.0,113.8307,114.0043,113.7922,113.985,14199.0
2024-04-18 14:45:00,118.18,118.25,118.15,118.2,3465.0,113.9657,114.0332,113.9368,113.985,3465.0
2024-04-18 14:50:00,118.22,118.22,118.1,118.11,10049.0,114.0043,114.0043,113.8886,113.8982,10049.0
2024-04-18 14:55:00,118.13,118.15,118.01,118.01,5859.0,113.9175,113.9368,113.8018,113.8018,5859.0
2024-04-18 15:00:00,118.0,118.07,117.94,117.99,25727.0,113.7922,113.8597,113.7343,113.7825,25727.0
2024-04-18 15:05:00,118.0,118.05,117.94,117.96,19894.0,113.7922,113.8404,113.7343,113.7536,19894.0
2024-04-18 15:10:00,117.98,118.09,117.95,118.04,27310.0,113.7729,113.879,113.7439,113.8307,27310.0
2024-04-18 15:15:00,118.05,118.33,118.04,118.15,27591.0,113.8404,114.1104,113.8307,113.9368,27591.0
2024-04-18 15:20:00,118.16,118.29,118.13,118.28,13812.0,113.9465,114.0718,113.9175,114.0622,13812.0
2024-04-18 15:25:00,118.3,118.3,118.08,118.13,15426.0,114.0815,114.0815,113.8693,113.9175,15426.0
2024-04-18 15:30:00,118.14,118.34,118.14,118.21,15367.0,113.9272,114.12,113.9272,113.9947,15367.0
2024-04-18 15:35:00,118.23,118.29,118.05,118.09,18290.0,114.014,114.0718,113.8404,113.879,18290.0
2024-04-18 15:40:00,118.11,118.28,118.08,118.25,22493.0,113.8982,114.0622,113.8693,114.0332,22493.0
2024-04-18 15:45:00,118.26,118.33,118.19,118.21,18498.0,114.0429,114.1104,113.9754,113.9947,18498.0
2024-04-18 15:50:00,118.22,118.31,117.85,117.94,94344.0,114.0043,114.0911,113.6475,113.7343,94344.0
2024-04-18 15:55:00,117.94,117.95,117.74,117.79,192306.0,113.7343,113.7439,113.5414,113.5896,192306.0
2024-04-19 09:30:00,117.99,118.51,117.79,118.33,115475.0,113.7825,114.284,113.5896,114.1104,115475.0
2024-04-19 09:35:00,118.19,118.43,118.17,118.39,10634.0,113.9754,114.2068,113.9561,114.1683,10634.0
2024-04-19 09:40:00,118.4,118.99,118.39,118.69,24937.0,114.1779,114.7469,114.1683,114.4576,24937.0
2024-04-19 09:45:00,118.65,118.92,118.61,118.85,29142.0,114.419,114.6794,114.3804,114.6118,29142.0
2024-04-19 09:50:00,118.86,118.98,118.74,118.86,59931.0,114.6215,114.7372,114.5058,114.6215,59931.0
2024-04-19 09:55:00,118.78,118.93,118.75,118.87,12460.0,114.5443,114.689,114.5154,114.6311,12460.0
2024-04-19 10:00:00,118.87,118.95,118.8,118.95,13630.0,114.6311,114.7083,114.5636,114.7083,13630.0
2024-04-19 10:05:00,118.96,119.01,118.87,118.96,18849.0,114.7179,114.7661,114.6311,114.7179,18849.0
2024-04-19 10:10:00,118.95,119.06,118.9,118.98,37858.0,114.7083,114.8144,114.6601,114.7372,37858.0
2024-04-19 10:15:00,118.98,119.2,118.96,119.04,30048.0,114.7372,114.9494,114.7179,114.7951,30048.0
2024-04-19 10:20:00,119.03,119.21,118.87,119.14,11700.0,114.7854,114.959,114.6311,114.8915,11700.0
2024-04-19 10:25:00,119.2,119.71,119.16,119.71,16220.0,114.9494,115.4412,114.9108,115.4412,16220.0
2024-04-19 10:30:00,119.75,119.75,119.52,119.53,9835.0,115.4798,115.4798,115.258,115.2676,9835.0
2024-04-19 10:35:00,119.5,119.67,119.31,119.37,8620.0,115.2387,115.4026,115.0554,115.1133,8620.0
2024-04-19 10:40:00,119.31,119.31,119.15,119.27,5079.0,115.0554,115.0554,114.9012,115.0169,5079.0
2024-04-19 10:45:00,119.25,119.34,119.22,119.3,6762.0,114.9976,115.0844,114.9687,115.0458,6762.0
2024-04-19 10:50:00,119.26,119.33,119.2,119.3,7127.0,115.0072,115.0747,114.9494,115.0458,7127.0
2024-04-19 10:55:00,119.3,119.3,119.17,119.19,5628.0,115.0458,115.0458,114.9204,114.9397,5628.0
2024-04-19 11:00:00,119.15,119.18,119.06,119.14,6409.0,114.9012,114.9301,114.8144,114.8915,6409.0
2024-04-19 11:05:00,119.16,119.45,119.15,119.43,13763.0,114.9108,115.1905,114.9012,115.1712,13763.0
2024-04-19 11:10:00,119.43,119.49,119.34,119.34,5560.0,115.1712,115.229,115.0844,115.0844,5560.0
2024-04-19 11:15:00,119.35,119.39,119.24,119.34,7915.0,115.094,115.1326,114.9879,115.0844,7915.0
2024-04-19 11:20:00,119.34,119.36,119.2,119.29,4000.0,115.0844,115.1037,114.9494,115.0362,4000.0
2024-04-19 11:25:00,119.3,119.41,119.3,119.38,5605.0,115.0458,115.1519,115.0458,115.1229,5605.0
2024-04-19 11:30:00,119.36,119.4,119.33,119.39,3853.0,115.1037,115.1422,115.0747,115.1326,3853.0
2024-04-19 11:35:00,119.4,119.56,119.4,119.47,7332.0,115.1422,115.2965,115.1422,115.2097,7332.0
2024-04-19 11:40:00,119.5,119.51,119.42,119.45,7067.0,115.2387,115.2483,115.1615,115.1905,7067.0
2024-04-19 11:45:00,119.45,119.7,119.43,119.59,14488.0,115.1905,115.4315,115.1712,115.3255,14488.0
2024-04-19 11:50:00,119.6,119.64,119.52,119.58,5487.0,115.3351,115.3737,115.258,115.3158,5487.0
2024-04-19 11:55:00,119.58,119.66,119.5,119.66,7564.0,115.3158,115.393,115.2387,115.393,7564.0
2024-04-19 12:00:00,119.66,119.69,119.61,119.67,8090.0,115.393,115.4219,115.3447,115.4026,8090.0
2024-04-19 12:05:00,119.67,119.81,119.59,119.63,19386.0,115.4026,115.5376,115.3255,115.364,19386.0
2024-04-19 12:10:00,119.61,119.61,119.4,119.4,6073.0,115.3447,115.3447,115.1422,115.1422,6073.0
2024-04-19 12:15:00,119.42,119.42,119.25,119.26,4659.0,115.1615,115.1615,114.9976,115.0072,4659.0
2024-04-19 12:20:00,119.26,119.32,119.2,119.31,19556.0,115.0072,115.0651,114.9494,115.0554,19556.0
2024-04-19 12:25:00,119.31,119.53,119.3,119.5,11451.0,115.0554,115.2676,115.0458,115.2387,11451.0
2024-04-19 12:30:00,119.46,119.51,119.38,119.5,6764.0,115.2001,115.2483,115.1229,115.2387,6764.0
2024-04-19 12:35:00,119.52,119.52,119.25,119.25,7918.0,115.258,115.258,114.9976,114.9976,7918.0
2024-04-19 12:40:00,119.29,119.38,119.25,119.38,8993.0,115.0362,115.1229,114.9976,115.1229,8993.0
2024-04-19 12:45:00,119.38,119.5,119.32,119.48,8798.0,115.1229,115.2387,115.0651,115.2194,8798.0
2024-04-19 12:50:00,119.56,119.72,119.54,119.57,11098.0,115.2965,115.4508,115.2772,115.3062,11098.0
2024-04-19 12:55:00,119.59,119.66,119.53,119.65,4427.0,115.3255,115.393,115.2676,115.3833,4427.0
2024-04-19 13:00:00,119.62,119.72,119.62,119.62,7069.0,115.3544,115.4508,115.3544,115.3544,7069.0
2024-04-19 13:05:00,119.61,119.64,119.5,119.58,9119.0,115.3447,115.3737,115.2387,115.3158,9119.0
2024-04-19 13:10:00,119.56,119.56,119.43,119.45,3216.0,115.2965,115.2965,115.1712,115.1905,3216.0
2024-04-19 13:15:00,119.46,119.61,119.43,119.57,7251.0,115.2001,115.3447,115.1712,115.3062,7251.0
2024-04-19 13:20:00,119.57,119.57,119.44,119.45,4325.0,115.3062,115.3062,115.1808,115.1905,4325.0
2024-04-19 13:25:00,119.45,119.5,119.33,119.37,13789.0,115.1905,115.2387,115.0747,115.1133,13789.0
2024-04-19 13:30:00,119.34,119.41,119.28,119.32,12106.0,115.0844,115.1519,115.0265,115.0651,12106.0
2024-04-19 13:35:00,119.32,119.35,119.27,119.28,9315.0,115.0651,115.094,115.0169,115.0265,9315.0
2024-04-19 13:40:00,119.29,119.32,119.24,119.24,8876.0,115.0362,115.0651,114.9879,114.9879,8876.0
2024-04-19 13:45:00,119.25,119.46,119.24,119.46,16495.0,114.9976,115.2001,114.9879,115.2001,16495.0
2024-04-19 13:50:00,119.42,119.63,119.42,119.63,6732.0,115.1615,115.364,115.1615,115.364,6732.0
2024-04-19 13:55:00,119.6,119.6,119.47,119.58,5160.0,115.3351,115.3351,115.2097,115.3158,5160.0
2024-04-19 14:00:00,119.53,119.54,119.43,119.53,12304.0,115.2676,115.2772,115.1712,115.2676,12304.0
2024-04-19 14:05:00,119.55,119.77,119.55,119.58,10938.0,115.2869,115.499,115.2869,115.3158,10938.0
2024-04-19 14:10:00,119.59,119.6,119.5,119.58,3656.0,115.3255,115.3351,115.2387,115.3158,3656.0
2024-04-19 14:15:00,119.56,119.85,119.55,119.82,11304.0,115.2965,115.5762,115.2869,115.5473,11304.0
2024-04-19 14:20:00,119.82,119.82,119.64,119.71,8391.0,115.5473,115.5473,115.3737,115.4412,8391.0
2024-04-19 14:25:00,119.69,119.7,119.57,119.57,8190.0,115.4219,115.4315,115.3062,115.3062,8190.0
2024-04-19 14:30:00,119.61,119.67,119.58,119.58,8435.0,115.3447,115.4026,115.3158,115.3158,8435.0
2024-04-19 14:35:00,119.59,119.61,119.51,119.57,4673.0,115.3255,115.3447,115.2483,115.3062,4673.0
2024-04-19 14:40:00,119.59,119.65,119.45,119.65,12286.0,115.3255,115.3833,115.1905,115.3833,12286.0
2024-04-19 14:45:00,119.71,119.74,119.56,119.66,9394.0,115.4412,115.4701,115.2965,115.393,9394.0
2024-04-19 14:50:00,119.65,119.65,119.51,119.58,8770.0,115.3833,115.3833,115.2483,115.3158,8770.0
2024-04-19 14:55:00,119.58,119.72,119.58,119.63,13025.0,115.3158,115.4508,115.3158,115.364,13025.0
2024-04-19 15:00:00,119.58,119.77,119.53,119.73,9303.0,115.3158,115.499,115.2676,115.4605,9303.0
2024-04-19 15:05:00,119.72,119.74,119.55,119.61,10722.0,115.4508,115.4701,115.2869,115.3447,10722.0
2024-04-19 15:10:00,119.6,119.74,119.53,119.66,8090.0,115.3351,115.4701,115.2676,115.393,8090.0
2024-04-19 15:15:00,119.68,119.68,119.51,119.56,10683.0,115.4123,115.4123,115.2483,115.2965,10683.0
2024-04-19 15:20:00,119.58,119.67,119.55,119.63,9339.0,115.3158,115.4026,115.2869,115.364,9339.0
2024-04-19 15:25:00,119.65,119.77,119.59,119.68,12990.0,115.3833,115.499,115.3255,115.4123,12990.0
2024-04-19 15:30:00,119.67,119.7,119.46,119.61,15353.0,115.4026,115.4315,115.2001,115.3447,15353.0
2024-04-19 15:35:00,119.59,119.61,119.37,119.43,21200.0,115.3255,115.3447,115.1133,115.1712,21200.0
2024-04-19 15:40:00,119.42,119.46,119.3,119.42,18427.0,115.1615,115.2001,115.0458,115.1615,18427.0
2024-04-19 15:45:00,119.42,119.58,119.31,119.54,25530.0,115.1615,115.3158,115.0554,115.2772,25530.0
2024-04-19 15:50:00,119.55,119.77,119.42,119.71,60229.0,115.2869,115.499,115.1615,115.4412,60229.0
2024-04-19 15:55:00,119.79,119.81,119.41,119.52,184346.0,115.5183,115.5376,115.1519,115.258,184346.0
2024-04-22 09:30:00,120.0,120.45,119.86,119.93,29439.0,115.7208,116.1548,115.5858,115.6533,29439.0
2024-04-22 09:35:00,119.84,120.18,119.83,120.1,5271.0,115.5665,115.8944,115.5569,115.8173,5271.0
2024-04-22 09:40:00,120.26,120.33,120.08,120.15,10259.0,115.9716,116.0391,115.798,115.8655,10259.0
2024-04-22 09:45:00,120.13,120.29,120.01,120.1,6087.0,115.8462,116.0005,115.7305,115.8173,6087.0
2024-04-22 09:50:00,120.11,120.14,119.98,120.04,3255.0,115.8269,115.8558,115.7016,115.7594,3255.0
2024-04-22 09:55:00,120.16,120.5,120.15,120.5,12249.0,115.8751,116.203,115.8655,116.203,12249.0
2024-04-22 10:00:00,120.5,120.62,120.41,120.54,9320.0,116.203,116.3187,116.1162,116.2416,9320.0
2024-04-22 10:05:00,120.59,120.6,120.2,120.32,10509.0,116.2898,116.2994,115.9137,116.0294,10509.0
2024-04-22 10:10:00,120.33,120.47,120.27,120.32,11295.0,116.0391,116.1741,115.9812,116.0294,11295.0
2024-04-22 10:15:00,120.28,120.34,120.19,120.23,10788.0,115.9909,116.0487,115.9041,115.9426,10788.0
2024-04-22 10:20:00,120.21,120.65,120.14,120.65,7502.0,115.9234,116.3477,115.8558,116.3477,7502.0
2024-04-22 10:25:00,120.61,120.72,120.51,120.53,15837.0,116.3091,116.4152,116.2127,116.2319,15837.0
2024-04-22 10:30:00,120.49,120.61,120.32,120.61,13081.0,116.1934,116.3091,116.0294,116.3091,13081.0
2024-04-22 10:35:00,120.63,120.66,120.49,120.66,4602.0,116.3284,116.3573,116.1934,116.3573,4602.0
2024-04-22 10:40:00,120.69,120.71,120.51,120.54,5768.0,116.3862,116.4055,116.2127,116.2416,5768.0
2024-04-22 10:45:00,120.55,120.63,120.51,120.62,7524.0,116.2512,116.3284,116.2127,116.3187,7524.0
2024-04-22 10:50:00,120.63,120.78,120.56,120.69,7541.0,116.3284,116.473,116.2609,116.3862,7541.0
2024-04-22 10:55:00,120.7,120.7,120.41,120.44,4210.0,116.3959,116.3959,116.1162,116.1452,4210.0
2024-04-22 11:00:00,120.41,120.57,120.41,120.52,6353.0,116.1162,116.2705,116.1162,116.2223,6353.0
2024-04-22 11:05:00,120.55,120.64,120.53,120.63,4688.0,116.2512,116.338,116.2319,116.3284,4688.0
2024-04-22 11:10:00,120.64,120.69,120.54,120.63,6231.0,116.338,116.3862,116.2416,116.3284,6231.0
2024-04-22 11:15:00,120.65,120.84,120.63,120.8,8801.0,116.3477,116.5309,116.3284,116.4923,8801.0
2024-04-22 11:20:00,120.79,120.81,120.75,120.76,5199.0,116.4827,116.502,116.4441,116.4537,5199.0
2024-04-22 11:25:00,120.79,120.81,120.62,120.62,4136.0,116.4827,116.502,116.3187,116.3187,4136.0
2024-04-22 11:30:00,120.64,120.75,120.46,120.48,3077.0,116.338,116.4441,116.1644,116.1837,3077.0
2024-04-22 11:35:00,120.46,120.47,120.39,120.39,2610.0,116.1644,116.1741,116.0969,116.0969,2610.0
2024-04-22 11:40:00,120.41,120.52,120.39,120.43,7475.0,116.1162,116.2223,116.0969,116.1355,7475.0
2024-04-22 11:45:00,120.46,120.53,120.41,120.53,2911.0,116.1644,116.2319,116.1162,116.2319,2911.0
2024-04-22 11:50:00,120.48,120.61,120.48,120.61,4121.0,116.1837,116.3091,116.1837,116.3091,4121.0
2024-04-22 11:55:00,120.63,120.89,120.63,120.84,20004.0,116.3284,116.5791,116.3284,116.5309,20004.0
2024-04-22 12:00:00,120.84,121.0,120.84,120.96,15548.0,116.5309,116.6852,116.5309,116.6466,15548.0
2024-04-22 12:05:00,120.98,121.03,120.91,121.0,8327.0,116.6659,116.7141,116.5984,116.6852,8327.0
2024-04-22 12:10:00,121.01,121.05,120.98,120.98,1700.0,116.6948,116.7334,116.6659,116.6659,1700.0
2024-04-22 12:15:00,120.98,121.07,120.89,120.89,4381.0,116.6659,116.7527,116.5791,116.5791,4381.0
2024-04-22 12:20:00,120.91,120.94,120.9,120.93,5102.0,116.5984,116.6273,116.5887,116.6177,5102.0
2024-04-22 12:25:00,120.9,120.98,120.9,120.97,3220.0,116.5887,116.6659,116.5887,116.6563,3220.0
2024-04-22 12:30:00,120.97,120.97,120.86,120.87,3170.0,116.6563,116.6563,116.5502,116.5598,3170.0
2024-04-22 12:35:00,120.89,121.03,120.89,121.02,7781.0,116.5791,116.7141,116.5791,116.7045,7781.0
2024-04-22 12:40:00,121.0,121.08,121.0,121.07,1617.0,116.6852,116.7623,116.6852,116.7527,1617.0
2024-04-22 12:45:00,121.1,121.16,121.07,121.15,2199.0,116.7816,116.8395,116.7527,116.8298,2199.0
2024-04-22 12:50:00,121.17,121.34,121.17,121.34,7879.0,116.8491,117.0131,116.8491,117.0131,7879.0
2024-04-22 12:55:00,121.3,121.3,121.09,121.17,53734.0,116.9745,116.9745,116.772,116.8491,53734.0
2024-04-22 13:00:00,121.21,121.24,121.15,121.15,5908.0,116.8877,116.9166,116.8298,116.8298,5908.0
2024-04-22 13:05:00,121.21,121.26,121.18,121.22,2200.0,116.8877,116.9359,116.8588,116.8973,2200.0
2024-04-22 13:10:00,121.2,121.2,121.08,121.14,6902.0,116.878,116.878,116.7623,116.8202,6902.0
2024-04-22 13:15:00,121.12,121.19,121.08,121.13,5872.0,116.8009,116.8684,116.7623,116.8105,5872.0
2024-04-22 13:20:00,121.15,121.19,121.11,121.17,7539.0,116.8298,116.8684,116.7913,116.8491,7539.0
2024-04-22 13:25:00,121.17,121.45,121.17,121.45,16841.0,116.8491,117.1191,116.8491,117.1191,16841.0
2024-04-22 13:30:00,121.53,121.62,121.48,121.62,9438.0,117.1963,117.2831,117.1481,117.2831,9438.0
2024-04-22 13:35:00,121.65,121.65,121.6,121.65,2915.0,117.312,117.312,117.2638,117.312,2915.0
2024-04-22 13:40:00,121.65,121.65,121.5,121.51,16471.0,117.312,117.312,117.1674,117.177,16471.0
2024-04-22 13:45:00,121.52,121.65,121.52,121.61,3674.0,117.1866,117.312,117.1866,117.2734,3674.0
2024-04-22 13:50:00,121.64,121.72,121.61,121.63,3700.0,117.3024,117.3795,117.2734,117.2927,3700.0
2024-04-22 13:55:00,121.61,121.68,121.56,121.67,3722.0,117.2734,117.3409,117.2252,117.3313,3722.0
2024-04-22 14:00:00,121.73,121.8,121.73,121.79,5164.0,117.3891,117.4567,117.3891,117.447,5164.0
2024-04-22 14:05:00,121.8,122.02,121.78,121.93,12016.0,117.4567,117.6688,117.4374,117.582,12016.0
2024-04-22 14:10:00,121.88,121.9,121.83,121.85,2539.0,117.5338,117.5531,117.4856,117.5049,2539.0
2024-04-22 14:15:00,121.8,121.84,121.74,121.78,3581.0,117.4567,117.4952,117.3988,117.4374,3581.0
2024-04-22 14:20:00,121.8,121.85,121.8,121.85,2908.0,117.4567,117.5049,117.4567,117.5049,2908.0
2024-04-22 14:25:00,121.86,121.9,121.84,121.89,4366.0,117.5145,117.5531,117.4952,117.5434,4366.0
2024-04-22 14:30:00,121.88,122.0,121.87,121.93,6139.0,117.5338,117.6495,117.5242,117.582,6139.0
2024-04-22 14:35:00,121.91,121.99,121.89,121.93,5760.0,117.5627,117.6399,117.5434,117.582,5760.0
2024-04-22 14:40:00,121.96,121.96,121.74,121.76,2569.0,117.6109,117.6109,117.3988,117.4181,2569.0
2024-04-22 14:45:00,121.74,121.76,121.72,121.72,2571.0,117.3988,117.4181,117.3795,117.3795,2571.0
2024-04-22 14:50:00,121.71,121.72,121.56,121.62,3845.0,117.3699,117.3795,117.2252,117.2831,3845.0
2024-04-22 14:55:00,121.64,121.72,121.64,121.72,1969.0,117.3024,117.3795,117.3024,117.3795,1969.0
2024-04-22 15:00:00,121.72,121.72,121.61,121.64,2625.0,117.3795,117.3795,117.2734,117.3024,2625.0
2024-04-22 15:05:00,121.63,121.73,121.63,121.65,7312.0,117.2927,117.3891,117.2927,117.312,7312.0
2024-04-22 15:10:00,121.67,121.73,121.57,121.73,4176.0,117.3313,117.3891,117.2349,117.3891,4176.0
2024-04-22 15:15:00,121.76,121.76,121.65,121.68,3637.0,117.4181,117.4181,117.312,117.3409,3637.0
2024-04-22 15:20:00,121.66,121.66,121.46,121.57,32652.0,117.3216,117.3216,117.1288,117.2349,32652.0
2024-04-22 15:25:00,121.58,121.64,121.54,121.54,4069.0,117.2445,117.3024,117.2059,117.2059,4069.0
2024-04-22 15:30:00,121.49,121.53,121.34,121.34,7115.0,117.1577,117.1963,117.0131,117.0131,7115.0
2024-04-22 15:35:00,121.32,121.44,121.25,121.44,7645.0,116.9938,117.1095,116.9263,117.1095,7645.0
2024-04-22 15:40:00,121.45,121.47,121.33,121.38,10311.0,117.1191,117.1384,117.0034,117.0516,10311.0
2024-04-22 15:45:00,121.38,121.45,121.35,121.41,11095.0,117.0516,117.1191,117.0227,117.0806,11095.0
2024-04-22 15:50:00,121.39,121.46,121.12,121.26,28434.0,117.0613,117.1288,116.8009,116.9359,28434.0
2024-04-22 15:55:00,121.22,121.3,121.0,121.21,116436.0,116.8973,116.9745,116.6852,116.8877,116436.0
2024-04-23 09:30:00,121.23,121.54,120.71,121.48,17379.0,116.907,117.2059,116.4055,117.1481,17379.0
2024-04-23 09:35:00,121.47,121.64,121.43,121.53,854.0,117.1384,117.3024,117.0998,117.1963,854.0
2024-04-23 09:40:00,121.47,121.75,121.45,121.73,1954.0,117.1384,117.4084,117.1191,117.3891,1954.0
2024-04-23 09:45:00,121.75,122.09,121.69,122.01,11496.0,117.4084,117.7363,117.3506,117.6592,11496.0
2024-04-23 09:50:00,122.01,122.08,121.71,121.75,10407.0,117.6592,117.7267,117.3699,117.4084,10407.0
2024-04-23 09:55:00,121.83,121.97,121.83,121.97,2835.0,117.4856,117.6206,117.4856,117.6206,2835.0
2024-04-23 10:00:00,121.97,121.98,121.62,121.62,4331.0,117.6206,117.6302,117.2831,117.2831,4331.0
2024-04-23 10:05:00,121.68,121.71,121.47,121.55,5192.0,117.3409,117.3699,117.1384,117.2156,5192.0
2024-04-23 10:10:00,121.59,121.6,121.42,121.53,5569.0,117.2541,117.2638,117.0902,117.1963,5569.0
2024-04-23 10:15:00,121.53,121.6,121.44,121.6,13984.0,117.1963,117.2638,117.1095,117.2638,13984.0
2024-04-23 10:20:00,121.59,121.73,121.51,121.73,4734.0,117.2541,117.3891,117.177,117.3891,4734.0
2024-04-23 10:25:00,121.7,121.85,121.7,121.85,2208.0,117.3602,117.5049,117.3602,117.5049,2208.0
2024-04-23 10:30:00,121.93,121.98,121.83,121.85,7548.0,117.582,117.6302,117.4856,117.5049,7548.0
2024-04-23 10:35:00,121.82,121.83,121.58,121.59,6214.0,117.4759,117.4856,117.2445,117.2541,6214.0
2024-04-23 10:40:00,121.64,121.71,121.5,121.51,6142.0,117.3024,117.3699,117.1674,117.177,6142.0
2024-04-23 10:45:00,121.53,121.68,121.51,121.59,6337.0,117.1963,117.3409,117.177,117.2541,6337.0
2024-04-23 10:50:00,121.57,121.64,121.37,121.4,5971.0,117.2349,117.3024,117.042,117.0709,5971.0
2024-04-23 10:55:00,121.39,121.58,121.36,121.54,3893.0,117.0613,117.2445,117.0323,117.2059,3893.0
2024-04-23 11:00:00,121.54,121.66,121.51,121.57,4165.0,117.2059,117.3216,117.177,117.2349,4165.0
2024-04-23 11:05:00,121.55,121.55,121.36,121.37,5242.0,117.2156,117.2156,117.0323,117.042,5242.0
2024-04-23 11:10:00,121.39,121.53,121.33,121.51,4416.0,117.0613,117.1963,117.0034,117.177,4416.0
2024-04-23 11:15:00,121.54,121.59,121.51,121.57,5073.0,117.2059,117.2541,117.177,117.2349,5073.0
2024-04-23 11:20:00,121.59,121.69,121.59,121.69,3058.0,117.2541,117.3506,117.2541,117.3506,3058.0
2024-04-23 11:25:00,121.69,121.69,121.62,121.64,4604.0,117.3506,117.3506,117.2831,117.3024,4604.0
2024-04-23 11:30:00,121.64,121.66,121.56,121.56,4073.0,117.3024,117.3216,117.2252,117.2252,4073.0
2024-04-23 11:35:00,121.57,121.67,121.55,121.67,5459.0,117.2349,117.3313,117.2156,117.3313,5459.0
2024-04-23 11:40:00,121.69,121.69,121.59,121.64,2400.0,117.3506,117.3506,117.2541,117.3024,2400.0
2024-04-23 11:45:00,121.6,121.6,121.56,121.57,6325.0,117.2638,117.2638,117.2252,117.2349,6325.0
2024-04-23 11:50:00,121.56,121.7,121.56,121.7,2126.0,117.2252,117.3602,117.2252,117.3602,2126.0
2024-04-23 11:55:00,121.7,121.76,121.67,121.67,2316.0,117.3602,117.4181,117.3313,117.3313,2316.0
2024-04-23 12:00:00,121.68,121.68,121.52,121.56,4106.0,117.3409,117.3409,117.1866,117.2252,4106.0
2024-04-23 12:05:00,121.58,121.62,121.53,121.61,2646.0,117.2445,117.2831,117.1963,117.2734,2646.0
2024-04-23 12:10:00,121.6,121.64,121.59,121.63,1480.0,117.2638,117.3024,117.2541,117.2927,1480.0
2024-04-23 12:15:00,121.64,121.65,121.56,121.59,2931.0,117.3024,117.312,117.2252,117.2541,2931.0
2024-04-23 12:20:00,121.61,121.66,121.57,121.66,2157.0,117.2734,117.3216,117.2349,117.3216,2157.0
2024-04-23 12:25:00,121.65,121.69,121.59,121.64,4743.0,117.312,117.3506,117.2541,117.3024,4743.0
2024-04-23 12:30:00,121.64,121.71,121.64,121.69,2734.0,117.3024,117.3699,117.3024,117.3506,2734.0
2024-04-23 12:35:00,121.69,121.74,121.64,121.74,2852.0,117.3506,117.3988,117.3024,117.3988,2852.0
2024-04-23 12:40:00,121.73,121.83,121.71,121.83,3058.0,117.3891,117.4856,117.3699,117.4856,3058.0
2024-04-23 12:45:00,121.84,121.84,121.71,121.72,2230.0,117.4952,117.4952,117.3699,117.3795,2230.0
2024-04-23 12:50:00,121.73,121.8,121.71,121.78,2330.0,117.3891,117.4567,117.3699,117.4374,2330.0
2024-04-23 12:55:00,121.77,121.79,121.73,121.75,4044.0,117.4277,117.447,117.3891,117.4084,4044.0
2024-04-23 13:00:00,121.67,121.73,121.67,121.73,1278.0,117.3313,117.3891,117.3313,117.3891,1278.0
2024-04-23 13:05:00,121.75,121.78,121.73,121.73,2447.0,117.4084,117.4374,117.3891,117.3891,2447.0
2024-04-23 13:10:00,121.74,121.74,121.65,121.67,1557.0,117.3988,117.3988,117.312,117.3313,1557.0
2024-04-23 13:15:00,121.66,121.72,121.62,121.72,1530.0,117.3216,117.3795,117.2831,117.3795,1530.0
2024-04-23 13:20:00,121.72,121.76,121.7,121.73,1227.0,117.3795,117.4181,117.3602,117.3891,1227.0
2024-04-23 13:25:00,121.71,121.71,121.65,121.71,2901.0,117.3699,117.3699,117.312,117.3699,2901.0
2024-04-23 13:30:00,121.7,121.73,121.7,121.73,2060.0,117.3602,117.3891,117.3602,117.3891,2060.0
2024-04-23 13:35:00,121.73,121.75,121.65,121.67,4003.0,117.3891,117.4084,117.312,117.3313,4003.0
2024-04-23 13:40:00,121.68,121.81,121.65,121.8,5367.0,117.3409,117.4663,117.312,117.4567,5367.0
2024-04-23 13:45:00,121.84,121.9,121.81,121.89,3934.0,117.4952,117.5531,117.4663,117.5434,3934.0
2024-04-23 13:50:00,121.88,121.98,121.86,121.91,5252.0,117.5338,117.6302,117.5145,117.5627,5252.0
2024-04-23 13:55:00,121.92,121.97,121.88,121.94,4379.0,117.5724,117.6206,117.5338,117.5917,4379.0
2024-04-23 14:00:00,121.93,121.99,121.8,121.8,4824.0,117.582,117.6399,117.4567,117.4567,4824.0
2024-04-23 14:05:00,121.8,121.92,121.8,121.84,8157.0,117.4567,117.5724,117.4567,117.4952,8157.0
2024-04-23 14:10:00,121.82,121.88,121.61,121.88,7000.0,117.4759,117.5338,117.2734,117.5338,7000.0
2024-04-23 14:15:00,121.84,121.92,121.83,121.85,5832.0,117.4952,117.5724,117.4856,117.5049,5832.0
2024-04-23 14:20:00,121.86,121.92,121.83,121.88,3072.0,117.5145,117.5724,117.4856,117.5338,3072.0
2024-04-23 14:25:00,121.9,121.98,121.86,121.93,4477.0,117.5531,117.6302,117.5145,117.582,4477.0
2024-04-23 14:30:00,121.94,121.95,121.89,121.94,3794.0,117.5917,117.6013,117.5434,117.5917,3794.0
2024-04-23 14:35:00,121.94,121.97,121.91,121.96,3383.0,117.5917,117.6206,117.5627,117.6109,3383.0
2024-04-23 14:40:00,121.96,121.96,121.87,121.91,3437.0,117.6109,117.6109,117.5242,117.5627,3437.0
2024-04-23 14:45:00,121.92,121.92,121.87,121.89,3097.0,117.5724,117.5724,117.5242,117.5434,3097.0
2024-04-23 14:50:00,121.88,121.9,121.75,121.76,10642.0,117.5338,117.5531,117.4084,117.4181,10642.0
2024-04-23 14:55:00,121.77,121.87,121.74,121.87,13001.0,117.4277,117.5242,117.3988,117.5242,13001.0
2024-04-23 15:00:00,121.87,121.88,121.81,121.85,8126.0,117.5242,117.5338,117.4663,117.5049,8126.0
2024-04-23 15:05:00,121.88,121.88,121.78,121.81,4252.0,117.5338,117.5338,117.4374,117.4663,4252.0
2024-04-23 15:10:00,121.81,121.86,121.77,121.84,14293.0,117.4663,117.5145,117.4277,117.4952,14293.0
2024-04-23 15:15:00,121.87,121.87,121.77,121.78,9133.0,117.5242,117.5242,117.4277,117.4374,9133.0
2024-04-23 15:20:00,121.78,121.81,121.72,121.79,22619.0,117.4374,117.4663,117.3795,117.447,22619.0
2024-04-23 15:25:00,121.79,121.83,121.72,121.74,9572.0,117.447,117.4856,117.3795,117.3988,9572.0
2024-04-23 15:30:00,121.72,121.72,121.59,121.67,7222.0,117.3795,117.3795,117.2541,117.3313,7222.0
2024-04-23 15:35:00,121.66,121.85,121.66,121.81,11849.0,117.3216,117.5049,117.3216,117.4663,11849.0
2024-04-23 15:40:00,121.83,121.89,121.79,121.88,6966.0,117.4856,117.5434,117.447,117.5338,6966.0
2024-04-23 15:45:00,121.86,121.87,121.74,121.8,11816.0,117.5145,117.5242,117.3988,117.4567,11816.0
2024-04-23 15:50:00,121.8,121.88,121.7,121.79,22424.0,117.4567,117.5338,117.3602,117.447,22424.0
2024-04-23 15:55:00,121.79,121.79,121.49,121.65,56675.0,117.447,117.447,117.1577,117.312,56675.0
2024-04-24 09:30:00,120.73,120.95,120.42,120.61,24519.0,116.4248,116.637,116.1259,116.3091,24519.0
2024-04-24 09:35:00,120.6,121.15,120.59,121.11,7143.0,116.2994,116.8298,116.2898,116.7913,7143.0
2024-04-24 09:40:00,121.19,121.38,121.01,121.02,9183.0,116.8684,117.0516,116.6948,116.7045,9183.0
2024-04-24 09:45:00,120.89,120.97,120.74,120.88,11623.0,116.5791,116.6563,116.4345,116.5695,11623.0
2024-04-24 09:50:00,120.88,121.37,120.86,121.31,6696.0,116.5695,117.042,116.5502,116.9841,6696.0
2024-04-24 09:55:00,121.34,121.5,121.22,121.24,6721.0,117.0131,117.1674,116.8973,116.9166,6721.0
2024-04-24 10:00:00,121.16,121.39,121.14,121.14,5878.0,116.8395,117.0613,116.8202,116.8202,5878.0
2024-04-24 10:05:00,121.19,121.29,121.08,121.2,5158.0,116.8684,116.9648,116.7623,116.878,5158.0
2024-04-24 10:10:00,121.23,121.27,121.1,121.12,5113.0,116.907,116.9456,116.7816,116.8009,5113.0
2024-04-24 10:15:00,121.03,121.03,120.83,120.93,1809.0,116.7141,116.7141,116.5212,116.6177,1809.0
2024-04-24 10:20:00,120.95,121.23,120.93,121.23,6158.0,116.637,116.907,116.6177,116.907,6158.0
2024-04-24 10:25:00,121.21,121.44,121.12,121.39,17694.0,116.8877,117.1095,116.8009,117.0613,17694.0
2024-04-24 10:30:00,121.36,121.36,121.05,121.16,7341.0,117.0323,117.0323,116.7334,116.8395,7341.0
2024-04-24 10:35:00,121.18,121.21,121.09,121.12,4419.0,116.8588,116.8877,116.772,116.8009,4419.0
2024-04-24 10:40:00,121.19,121.19,121.02,121.16,2635.0,116.8684,116.8684,116.7045,116.8395,2635.0
2024-04-24 10:45:00,121.15,121.2,121.11,121.17,3677.0,116.8298,116.878,116.7913,116.8491,3677.0
2024-04-24 10:50:00,121.16,121.21,121.09,121.17,3562.0,116.8395,116.8877,116.772,116.8491,3562.0
2024-04-24 10:55:00,121.14,121.22,121.09,121.22,8173.0,116.8202,116.8973,116.772,116.8973,8173.0
2024-04-24 11:00:00,121.23,121.33,121.14,121.33,7173.0,116.907,117.0034,116.8202,117.0034,7173.0
2024-04-24 11:05:00,121.33,121.37,121.26,121.37,6649.0,117.0034,117.042,116.9359,117.042,6649.0
2024-04-24 11:10:00,121.42,121.55,121.39,121.53,3000.0,117.0902,117.2156,117.0613,117.1963,3000.0
2024-04-24 11:15:00,121.53,121.67,121.53,121.63,12641.0,117.1963,117.3313,117.1963,117.2927,12641.0
2024-04-24 11:20:00,121.63,121.73,121.56,121.72,13755.0,117.2927,117.3891,117.2252,117.3795,13755.0
2024-04-24 11:25:00,121.72,121.86,121.66,121.83,10439.0,117.3795,117.5145,117.3216,117.4856,10439.0
2024-04-24 11:30:00,121.84,122.0,121.84,122.0,6491.0,117.4952,117.6495,117.4952,117.6495,6491.0
2024-04-24 11:35:00,121.99,122.04,121.88,121.98,6887.0,117.6399,117.6881,117.5338,117.6302,6887.0
2024-04-24 11:40:00,121.98,122.14,121.97,122.11,20827.0,117.6302,117.7845,117.6206,117.7556,20827.0
2024-04-24 11:45:00,122.09,122.19,122.03,122.16,24139.0,117.7363,117.8327,117.6785,117.8038,24139.0
2024-04-24 11:50:00,122.15,122.32,122.03,122.12,32004.0,117.7942,117.9581,117.6785,117.7652,32004.0
2024-04-24 11:55:00,122.14,122.16,121.9,121.95,24116.0,117.7845,117.8038,117.5531,117.6013,24116.0
2024-04-24 12:00:00,121.96,122.22,121.94,122.19,13771.0,117.6109,117.8617,117.5917,117.8327,13771.0
2024-04-24 12:05:00,122.11,122.12,122.01,122.02,3789.0,117.7556,117.7652,117.6592,117.6688,3789.0
2024-04-24 12:10:00,122.03,122.05,121.86,121.87,3845.0,117.6785,117.6977,117.5145,117.5242,3845.0
2024-04-24 12:15:00,121.85,121.89,121.82,121.87,5897.0,117.5049,117.5434,117.4759,117.5242,5897.0
2024-04-24 12:20:00,121.88,121.95,121.87,121.91,4881.0,117.5338,117.6013,117.5242,117.5627,4881.0
2024-04-24 12:25:00,121.91,121.92,121.85,121.89,6023.0,117.5627,117.5724,117.5049,117.5434,6023.0
2024-04-24 12:30:00,121.89,121.9,121.66,121.69,6199.0,117.5434,117.5531,117.3216,117.3506,6199.0
2024-04-24 12:35:00,121.69,121.69,121.5,121.61,7133.0,117.3506,117.3506,117.1674,117.2734,7133.0
2024-04-24 12:40:00,121.63,121.66,121.57,121.63,36959.0,117.2927,117.3216,117.2349,117.2927,36959.0
2024-04-24 12:45:00,121.63,121.63,121.19,121.21,80860.0,117.2927,117.2927,116.8684,116.8877,80860.0
2024-04-24 12:50:00,121.2,121.29,121.15,121.29,10384.0,116.878,116.9648,116.8298,116.9648,10384.0
2024-04-24 12:55:00,121.3,121.39,121.28,121.29,8571.0,116.9745,117.0613,116.9552,116.9648,8571.0
2024-04-24 13:00:00,121.21,121.26,121.1,121.24,7826.0,116.8877,116.9359,116.7816,116.9166,7826.0
2024-04-24 13:05:00,121.24,121.37,121.24,121.33,5099.0,116.9166,117.042,116.9166,117.0034,5099.0
2024-04-24 13:10:00,121.32,121.33,121.16,121.17,7057.0,116.9938,117.0034,116.8395,116.8491,7057.0
2024-04-24 13:15:00,121.12,121.22,121.07,121.2,22486.0,116.8009,116.8973,116.7527,116.878,22486.0
2024-04-24 13:20:00,121.16,121.16,121.04,121.07,17038.0,116.8395,116.8395,116.7238,116.7527,17038.0
2024-04-24 13:25:00,121.06,121.38,121.06,121.33,15415.0,116.743,117.0516,116.743,117.0034,15415.0
2024-04-24 13:30:00,121.35,121.38,121.22,121.23,8156.0,117.0227,117.0516,116.8973,116.907,8156.0
2024-04-24 13:35:00,121.22,121.38,121.19,121.36,9594.0,116.8973,117.0516,116.8684,117.0323,9594.0
2024-04-24 13:40:00,121.37,121.45,121.33,121.45,8405.0,117.042,117.1191,117.0034,117.1191,8405.0
2024-04-24 13:45:00,121.47,121.64,121.45,121.64,6651.0,117.1384,117.3024,117.1191,117.3024,6651.0
2024-04-24 13:50:00,121.65,121.65,121.54,121.65,4636.0,117.312,117.312,117.2059,117.312,4636.0
2024-04-24 13:55:00,121.64,122.0,121.63,121.83,27905.0,117.3024,117.6495,117.2927,117.4856,27905.0
2024-04-24 14:00:00,121.85,121.87,121.65,121.69,4168.0,117.5049,117.5242,117.312,117.3506,4168.0
2024-04-24 14:05:00,121.64,121.66,121.57,121.61,8414.0,117.3024,117.3216,117.2349,117.2734,8414.0
2024-04-24 14:10:00,121.61,121.62,121.45,121.49,4153.0,117.2734,117.2831,117.1191,117.1577,4153.0
2024-04-24 14:15:00,121.49,121.54,121.43,121.5,3729.0,117.1577,117.2059,117.0998,117.1674,3729.0
2024-04-24 14:20:00,121.47,121.76,121.47,121.76,1977.0,117.1384,117.4181,117.1384,117.4181,1977.0
2024-04-24 14:25:00,121.73,121.87,121.71,121.75,4287.0,117.3891,117.5242,117.3699,117.4084,4287.0
2024-04-24 14:30:00,121.78,121.86,121.72,121.79,4696.0,117.4374,117.5145,117.3795,117.447,4696.0
2024-04-24 14:35:00,121.79,121.82,121.76,121.79,2300.0,117.447,117.4759,117.4181,117.447,2300.0
2024-04-24 14:40:00,121.79,121.86,121.76,121.81,3489.0,117.447,117.5145,117.4181,117.4663,3489.0
2024-04-24 14:45:00,121.81,121.9,121.79,121.89,3195.0,117.4663,117.5531,117.447,117.5434,3195.0
2024-04-24 14:50:00,121.9,121.94,121.83,121.91,4010.0,117.5531,117.5917,117.4856,117.5627,4010.0
2024-04-24 14:55:00,121.93,121.94,121.89,121.91,4515.0,117.582,117.5917,117.5434,117.5627,4515.0
2024-04-24 15:00:00,121.9,121.96,121.87,121.89,4842.0,117.5531,117.6109,117.5242,117.5434,4842.0
2024-04-24 15:05:00,121.9,121.92,121.79,121.82,6723.0,117.5531,117.5724,117.447,117.4759,6723.0
2024-04-24 15:10:00,121.79,121.91,121.79,121.91,8000.0,117.447,117.5627,117.447,117.5627,8000.0
2024-04-24 15:15:00,121.91,122.08,121.9,122.07,8488.0,117.5627,117.7267,117.5531,117.717,8488.0
2024-04-24 15:20:00,122.06,122.19,122.01,122.16,12846.0,117.7074,117.8327,117.6592,117.8038,12846.0
2024-04-24 15:25:00,122.17,122.28,122.12,122.2,10315.0,117.8135,117.9195,117.7652,117.8424,10315.0
2024-04-24 15:30:00,122.15,122.19,122.12,122.12,4567.0,117.7942,117.8327,117.7652,117.7652,4567.0
2024-04-24 15:35:00,122.13,122.18,122.07,122.13,9668.0,117.7749,117.8231,117.717,117.7749,9668.0
2024-04-24 15:40:00,122.14,122.38,122.14,122.38,15611.0,117.7845,118.016,117.7845,118.016,15611.0
2024-04-24 15:45:00,122.38,122.42,122.31,122.37,12716.0,118.016,118.0545,117.9485,118.0063,12716.0
2024-04-24 15:50:00,122.39,122.62,122.29,122.62,32060.0,118.0256,118.2474,117.9292,118.2474,32060.0
2024-04-24 15:55:00,122.63,122.69,122.49,122.5,75847.0,118.2571,118.3149,118.122,118.1317,75847.0
2024-04-25 09:30:00,123.41,123.97,122.9,123.49,35565.0,119.0092,119.5493,118.5174,119.0864,35565.0
2024-04-25 09:35:00,123.24,123.53,123.19,123.37,9193.0,118.8453,119.125,118.7971,118.9707,9193.0
2024-04-25 09:40:00,123.3,123.33,122.59,122.59,6256.0,118.9032,118.9321,118.2185,118.2185,6256.0
2024-04-25 09:45:00,122.51,122.51,122.15,122.17,4734.0,118.1413,118.1413,117.7942,117.8135,4734.0
2024-04-25 09:50:00,121.91,122.15,121.89,121.95,6233.0,117.5627,117.7942,117.5434,117.6013,6233.0
2024-04-25 09:55:00,121.95,122.16,121.95,122.03,3507.0,117.6013,117.8038,117.6013,117.6785,3507.0
2024-04-25 10:00:00,121.96,122.11,121.89,121.97,7082.0,117.6109,117.7556,117.5434,117.6206,7082.0
2024-04-25 10:05:00,121.97,122.0,121.71,121.71,4679.0,117.6206,117.6495,117.3699,117.3699,4679.0
2024-04-25 10:10:00,121.68,121.76,121.47,121.5,3910.0,117.3409,117.4181,117.1384,117.1674,3910.0
2024-04-25 10:15:00,121.42,121.78,121.41,121.73,3350.0,117.0902,117.4374,117.0806,117.3891,3350.0
2024-04-25 10:20:00,121.78,121.78,121.52,121.69,1889.0,117.4374,117.4374,117.1866,117.3506,1889.0
2024-04-25 10:25:00,121.68,121.78,121.6,121.69,3896.0,117.3409,117.4374,117.2638,117.3506,3896.0
2024-04-25 10:30:00,121.66,121.78,121.35,121.38,2587.0,117.3216,117.4374,117.0227,117.0516,2587.0
2024-04-25 10:35:00,121.5,121.52,121.3,121.32,2795.0,117.1674,117.1866,116.9745,116.9938,2795.0
2024-04-25 10:40:00,121.38,121.43,121.3,121.43,2639.0,117.0516,117.0998,116.9745,117.0998,2639.0
2024-04-25 10:45:00,121.37,121.44,121.27,121.44,4750.0,117.042,117.1095,116.9456,117.1095,4750.0
2024-04-25 10:50:00,121.46,121.63,121.34,121.58,4070.0,117.1288,117.2927,117.0131,117.2445,4070.0
2024-04-25 10:55:00,121.6,121.71,121.52,121.66,2992.0,117.2638,117.3699,117.1866,117.3216,2992.0
2024-04-25 11:00:00,121.65,121.67,121.56,121.57,2944.0,117.312,117.3313,117.2252,117.2349,2944.0
2024-04-25 11:05:00,121.55,121.61,121.48,121.52,5693.0,117.2156,117.2734,117.1481,117.1866,5693.0
2024-04-25 11:10:00,121.5,121.95,121.48,121.95,6885.0,117.1674,117.6013,117.1481,117.6013,6885.0
2024-04-25 11:15:00,121.95,122.07,121.89,122.06,10174.0,117.6013,117.717,117.5434,117.7074,10174.0
2024-04-25 11:20:00,122.03,122.2,121.98,122.2,3687.0,117.6785,117.8424,117.6302,117.8424,3687.0
2024-04-25 11:25:00,122.2,122.47,122.2,122.47,20334.0,117.8424,118.1028,117.8424,118.1028,20334.0
2024-04-25 11:30:00,122.45,122.52,122.16,122.21,12533.0,118.0835,118.151,117.8038,117.852,12533.0
2024-04-25 11:35:00,122.27,122.34,122.25,122.31,2361.0,117.9099,117.9774,117.8906,117.9485,2361.0
2024-04-25 11:40:00,122.3,122.39,122.27,122.37,3416.0,117.9388,118.0256,117.9099,118.0063,3416.0
2024-04-25 11:45:00,122.41,122.46,122.29,122.3,5630.0,118.0449,118.0931,117.9292,117.9388,5630.0
2024-04-25 11:50:00,122.29,122.43,122.29,122.41,3327.0,117.9292,118.0642,117.9292,118.0449,3327.0
2024-04-25 11:55:00,122.42,122.53,122.39,122.53,3482.0,118.0545,118.1606,118.0256,118.1606,3482.0
2024-04-25 12:00:00,122.49,122.58,122.48,122.54,2132.0,118.122,118.2088,118.1124,118.1703,2132.0
2024-04-25 12:05:00,122.56,122.56,122.45,122.48,1900.0,118.1896,118.1896,118.0835,118.1124,1900.0
2024-04-25 12:10:00,122.31,122.36,122.29,122.33,3200.0,117.9485,117.9967,117.9292,117.9678,3200.0
2024-04-25 12:15:00,122.35,122.5,122.32,122.47,3404.0,117.987,118.1317,117.9581,118.1028,3404.0
2024-04-25 12:20:00,122.54,122.64,122.54,122.57,2930.0,118.1703,118.2667,118.1703,118.1992,2930.0
2024-04-25 12:25:00,122.56,122.62,122.45,122.62,4468.0,118.1896,118.2474,118.0835,118.2474,4468.0
2024-04-25 12:30:00,122.61,122.65,122.56,122.65,1725.0,118.2378,118.2763,118.1896,118.2763,1725.0
2024-04-25 12:35:00,122.64,122.71,122.64,122.64,1581.0,118.2667,118.3342,118.2667,118.2667,1581.0
2024-04-25 12:40:00,122.71,122.71,122.61,122.7,2945.0,118.3342,118.3342,118.2378,118.3246,2945.0
2024-04-25 12:45:00,122.7,122.72,122.63,122.67,2589.0,118.3246,118.3438,118.2571,118.2956,2589.0
2024-04-25 12:50:00,122.7,122.74,122.69,122.73,2293.0,118.3246,118.3631,118.3149,118.3535,2293.0
2024-04-25 12:55:00,122.72,122.8,122.7,122.77,3168.0,118.3438,118.421,118.3246,118.3921,3168.0
2024-04-25 13:00:00,122.74,122.76,122.66,122.71,1600.0,118.3631,118.3824,118.286,118.3342,1600.0
2024-04-25 13:05:00,122.76,122.76,122.72,122.72,2072.0,118.3824,118.3824,118.3438,118.3438,2072.0
2024-04-25 13:10:00,122.74,122.76,122.58,122.63,2806.0,118.3631,118.3824,118.2088,118.2571,2806.0
2024-04-25 13:15:00,122.63,122.66,122.58,122.58,1302.0,118.2571,118.286,118.2088,118.2088,1302.0
2024-04-25 13:20:00,122.55,122.55,122.41,122.41,900.0,118.1799,118.1799,118.0449,118.0449,900.0
2024-04-25 13:25:00,122.44,122.48,122.43,122.46,1027.0,118.0738,118.1124,118.0642,118.0931,1027.0
2024-04-25 13:30:00,122.42,122.46,122.38,122.38,9407.0,118.0545,118.0931,118.016,118.016,9407.0
2024-04-25 13:35:00,122.38,122.4,122.29,122.38,32166.0,118.016,118.0353,117.9292,118.016,32166.0
2024-04-25 13:40:00,122.35,122.62,122.31,122.6,24367.0,117.987,118.2474,117.9485,118.2281,24367.0
2024-04-25 13:45:00,122.58,122.58,122.47,122.47,3564.0,118.2088,118.2088,118.1028,118.1028,3564.0
2024-04-25 13:50:00,122.46,122.63,122.46,122.57,2963.0,118.0931,118.2571,118.0931,118.1992,2963.0
2024-04-25 13:55:00,122.53,122.54,122.48,122.48,2912.0,118.1606,118.1703,118.1124,118.1124,2912.0
2024-04-25 14:00:00,122.46,122.46,122.3,122.3,5611.0,118.0931,118.0931,117.9388,117.9388,5611.0
2024-04-25 14:05:00,122.29,122.29,122.23,122.29,6532.0,117.9292,117.9292,117.8713,117.9292,6532.0
2024-04-25 14:10:00,122.22,122.3,122.19,122.25,2680.0,117.8617,117.9388,117.8327,117.8906,2680.0
2024-04-25 14:15:00,122.31,122.35,122.3,122.35,801.0,117.9485,117.987,117.9388,117.987,801.0
2024-04-25 14:20:00,122.35,122.38,122.32,122.36,1778.0,117.987,118.016,117.9581,117.9967,1778.0
2024-04-25 14:25:00,122.36,122.37,122.31,122.33,1605.0,117.9967,118.0063,117.9485,117.9678,1605.0
2024-04-25 14:30:00,122.24,122.31,122.17,122.17,1613.0,117.881,117.9485,117.8135,117.8135,1613.0
2024-04-25 14:35:00,122.15,122.2,122.09,122.2,1902.0,117.7942,117.8424,117.7363,117.8424,1902.0
2024-04-25 14:40:00,122.11,122.22,122.1,122.16,1650.0,117.7556,117.8617,117.746,117.8038,1650.0
2024-04-25 14:45:00,122.12,122.12,122.06,122.09,1320.0,117.7652,117.7652,117.7074,117.7363,1320.0
2024-04-25 14:50:00,122.06,122.08,121.97,121.98,3477.0,117.7074,117.7267,117.6206,117.6302,3477.0
2024-04-25 14:55:00,121.95,121.97,121.88,121.9,17065.0,117.6013,117.6206,117.5338,117.5531,17065.0
2024-04-25 15:00:00,121.92,122.16,121.88,122.15,10794.0,117.5724,117.8038,117.5338,117.7942,10794.0
2024-04-25 15:05:00,122.14,122.16,121.95,121.98,19508.0,117.7845,117.8038,117.6013,117.6302,19508.0
2024-04-25 15:10:00,121.98,122.0,121.88,121.89,11297.0,117.6302,117.6495,117.5338,117.5434,11297.0
2024-04-25 15:15:00,121.93,121.93,121.75,121.81,12797.0,117.582,117.582,117.4084,117.4663,12797.0
2024-04-25 15:20:00,121.78,122.0,121.74,121.75,18056.0,117.4374,117.6495,117.3988,117.4084,18056.0
2024-04-25 15:25:00,121.73,121.85,121.67,121.85,12420.0,117.3891,117.5049,117.3313,117.5049,12420.0
2024-04-25 15:30:00,121.9,121.95,121.85,121.92,3881.0,117.5531,117.6013,117.5049,117.5724,3881.0
2024-04-25 15:35:00,121.91,122.04,121.88,122.04,4729.0,117.5627,117.6881,117.5338,117.6881,4729.0
2024-04-25 15:40:00,122.01,122.03,121.87,122.02,5499.0,117.6592,117.6785,117.5242,117.6688,5499.0
2024-04-25 15:45:00,122.0,122.01,121.84,121.93,7017.0,117.6495,117.6592,117.4952,117.582,7017.0
2024-04-25 15:50:00,121.96,122.01,121.82,121.94,17093.0,117.6109,117.6592,117.4759,117.5917,17093.0
2024-04-25 15:55:00,121.94,122.06,121.91,121.99,51329.0,117.5917,117.7074,117.5627,117.6399,51329.0
2024-04-26 09:30:00,121.26,121.79,121.22,121.76,16014.0,116.9359,117.447,116.8973,117.4181,16014.0
2024-04-26 09:35:00,121.92,122.16,121.88,122.07,1918.0,117.5724,117.8038,117.5338,117.717,1918.0
2024-04-26 09:40:00,122.14,122.18,121.96,122.18,6141.0,117.7845,117.8231,117.6109,117.8231,6141.0
2024-04-26 09:45:00,122.02,122.1,121.91,122.03,2402.0,117.6688,117.746,117.5627,117.6785,2402.0
2024-04-26 09:50:00,121.93,122.18,121.93,121.93,5974.0,117.582,117.8231,117.582,117.582,5974.0
2024-04-26 09:55:00,121.92,121.92,121.66,121.66,3335.0,117.5724,117.5724,117.3216,117.3216,3335.0
2024-04-26 10:00:00,121.62,122.03,121.62,122.03,2182.0,117.2831,117.6785,117.2831,117.6785,2182.0
2024-04-26 10:05:00,122.03,122.19,121.99,122.06,1417.0,117.6785,117.8327,117.6399,117.7074,1417.0
2024-04-26 10:10:00,122.06,122.19,122.04,122.19,1388.0,117.7074,117.8327,117.6881,117.8327,1388.0
2024-04-26 10:15:00,121.98,121.98,121.81,121.83,1756.0,117.6302,117.6302,117.4663,117.4856,1756.0
2024-04-26 10:20:00,121.81,121.95,121.79,121.9,3349.0,117.4663,117.6013,117.447,117.5531,3349.0
2024-04-26 10:25:00,121.93,122.06,121.89,122.05,2579.0,117.582,117.7074,117.5434,117.6977,2579.0
2024-04-26 10:30:00,121.97,122.01,121.89,121.91,4639.0,117.6206,117.6592,117.5434,117.5627,4639.0
2024-04-26 10:35:00,121.9,122.06,121.9,122.06,1598.0,117.5531,117.7074,117.5531,117.7074,1598.0
2024-04-26 10:40:00,122.07,122.07,121.86,121.89,3163.0,117.717,117.717,117.5145,117.5434,3163.0
2024-04-26 10:45:00,121.83,121.92,121.71,121.71,1600.0,117.4856,117.5724,117.3699,117.3699,1600.0
2024-04-26 10:50:00,121.76,121.77,121.66,121.67,7917.0,117.4181,117.4277,117.3216,117.3313,7917.0
2024-04-26 10:55:00,121.7,121.76,121.61,121.76,17257.0,117.3602,117.4181,117.2734,117.4181,17257.0
2024-04-26 11:00:00,121.83,121.83,121.72,121.73,11879.0,117.4856,117.4856,117.3795,117.3891,11879.0
2024-04-26 11:05:00,121.72,121.74,121.66,121.66,4700.0,117.3795,117.3988,117.3216,117.3216,4700.0
2024-04-26 11:10:00,121.69,121.72,121.6,121.7,23586.0,117.3506,117.3795,117.2638,117.3602,23586.0
2024-04-26 11:15:00,121.71,121.71,121.58,121.59,4080.0,117.3699,117.3699,117.2445,117.2541,4080.0
2024-04-26 11:20:00,121.57,121.58,121.4,121.4,5536.0,117.2349,117.2445,117.0709,117.0709,5536.0
2024-04-26 11:25:00,121.38,121.38,121.26,121.32,3295.0,117.0516,117.0516,116.9359,116.9938,3295.0
2024-04-26 11:30:00,121.32,121.32,121.25,121.27,5978.0,116.9938,116.9938,116.9263,116.9456,5978.0
2024-04-26 11:35:00,121.26,121.31,121.22,121.25,2365.0,116.9359,116.9841,116.8973,116.9263,2365.0
2024-04-26 11:40:00,121.25,121.45,121.23,121.45,3145.0,116.9263,117.1191,116.907,117.1191,3145.0
2024-04-26 11:45:00,121.49,121.54,121.46,121.48,3816.0,117.1577,117.2059,117.1288,117.1481,3816.0
2024-04-26 11:50:00,121.46,121.48,121.36,121.38,4048.0,117.1288,117.1481,117.0323,117.0516,4048.0
2024-04-26 11:55:00,121.36,121.48,121.35,121.46,2631.0,117.0323,117.1481,117.0227,117.1288,2631.0
2024-04-26 12:00:00,121.46,121.48,121.42,121.45,1977.0,117.1288,117.1481,117.0902,117.1191,1977.0
2024-04-26 12:05:00,121.42,121.45,121.4,121.44,1729.0,117.0902,117.1191,117.0709,117.1095,1729.0
2024-04-26 12:10:00,121.45,121.45,121.35,121.4,4484.0,117.1191,117.1191,117.0227,117.0709,4484.0
2024-04-26 12:15:00,121.4,121.4,121.29,121.3,3670.0,117.0709,117.0709,116.9648,116.9745,3670.0
2024-04-26 12:20:00,121.28,121.28,121.16,121.17,11946.0,116.9552,116.9552,116.8395,116.8491,11946.0
2024-04-26 12:25:00,121.21,121.24,121.13,121.16,5523.0,116.8877,116.9166,116.8105,116.8395,5523.0
2024-04-26 12:30:00,121.16,121.2,121.14,121.17,3803.0,116.8395,116.878,116.8202,116.8491,3803.0
2024-04-26 12:35:00,121.18,121.24,121.17,121.18,2810.0,116.8588,116.9166,116.8491,116.8588,2810.0
2024-04-26 12:40:00,121.2,121.2,121.14,121.14,3964.0,116.878,116.878,116.8202,116.8202,3964.0
2024-04-26 12:45:00,121.16,121.23,121.16,121.23,3627.0,116.8395,116.907,116.8395,116.907,3627.0
2024-04-26 12:50:00,121.24,121.24,121.16,121.16,3232.0,116.9166,116.9166,116.8395,116.8395,3232.0
2024-04-26 12:55:00,121.14,121.2,121.13,121.2,2343.0,116.8202,116.878,116.8105,116.878,2343.0
2024-04-26 13:00:00,121.2,121.21,121.17,121.19,2440.0,116.878,116.8877,116.8491,116.8684,2440.0
2024-04-26 13:05:00,121.18,121.2,120.97,120.98,10354.0,116.8588,116.878,116.6563,116.6659,10354.0
2024-04-26 13:10:00,120.99,121.1,120.96,121.07,12113.0,116.6755,116.7816,116.6466,116.7527,12113.0
2024-04-26 13:15:00,121.05,121.05,120.94,121.0,4905.0,116.7334,116.7334,116.6273,116.6852,4905.0
2024-04-26 13:20:00,121.0,121.06,120.99,121.0,13592.0,116.6852,116.743,116.6755,116.6852,13592.0
2024-04-26 13:25:00,121.0,121.01,120.93,120.94,7675.0,116.6852,116.6948,116.6177,116.6273,7675.0
2024-04-26 13:30:00,120.95,120.96,120.85,120.88,5261.0,116.637,116.6466,116.5405,116.5695,5261.0
2024-04-26 13:35:00,120.89,120.96,120.88,120.92,5538.0,116.5791,116.6466,116.5695,116.608,5538.0
2024-04-26 13:40:00,120.88,120.88,120.74,120.74,7364.0,116.5695,116.5695,116.4345,116.4345,7364.0
2024-04-26 13:45:00,120.74,120.93,120.72,120.9,32539.0,116.4345,116.6177,116.4152,116.5887,32539.0
2024-04-26 13:50:00,120.91,121.0,120.86,121.0,5694.0,116.5984,116.6852,116.5502,116.6852,5694.0
2024-04-26 13:55:00,121.0,121.01,120.86,120.88,12068.0,116.6852,116.6948,116.5502,116.5695,12068.0
2024-04-26 14:00:00,120.89,120.9,120.79,120.8,3255.0,116.5791,116.5887,116.4827,116.4923,3255.0
2024-04-26 14:05:00,120.83,120.89,120.81,120.84,4703.0,116.5212,116.5791,116.502,116.5309,4703.0
2024-04-26 14:10:00,120.83,120.86,120.8,120.82,7045.0,116.5212,116.5502,116.4923,116.5116,7045.0
2024-04-26 14:15:00,120.83,120.83,120.7,120.71,10981.0,116.5212,116.5212,116.3959,116.4055,10981.0
2024-04-26 14:20:00,120.69,120.69,120.53,120.55,6502.0,116.3862,116.3862,116.2319,116.2512,6502.0
2024-04-26 14:25:00,120.56,120.68,120.56,120.66,4430.0,116.2609,116.3766,116.2609,116.3573,4430.0
2024-04-26 14:30:00,120.67,120.71,120.61,120.63,7843.0,116.3669,116.4055,116.3091,116.3284,7843.0
2024-04-26 14:35:00,120.63,120.64,120.54,120.57,5568.0,116.3284,116.338,116.2416,116.2705,5568.0
2024-04-26 14:40:00,120.55,120.67,120.52,120.66,7314.0,116.2512,116.3669,116.2223,116.3573,7314.0
2024-04-26 14:45:00,120.67,120.73,120.66,120.72,5767.0,116.3669,116.4248,116.3573,116.4152,5767.0
2024-04-26 14:50:00,120.73,120.73,120.53,120.61,18127.0,116.4248,116.4248,116.2319,116.3091,18127.0
2024-04-26 14:55:00,120.61,120.61,120.44,120.48,11365.0,116.3091,116.3091,116.1452,116.1837,11365.0
2024-04-26 15:00:00,120.47,120.52,120.21,120.25,57914.0,116.1741,116.2223,115.9234,115.9619,57914.0
2024-04-26 15:05:00,120.26,120.26,120.13,120.14,21008.0,115.9716,115.9716,115.8462,115.8558,21008.0
2024-04-26 15:10:00,120.13,120.15,120.07,120.07,13564.0,115.8462,115.8655,115.7883,115.7883,13564.0
2024-04-26 15:15:00,120.06,120.06,119.95,120.0,19141.0,115.7787,115.7787,115.6726,115.7208,19141.0
2024-04-26 15:20:00,120.0,120.02,119.92,119.92,10023.0,115.7208,115.7401,115.6437,115.6437,10023.0
2024-04-26 15:25:00,119.91,120.03,119.91,119.97,17169.0,115.6341,115.7498,115.6341,115.6919,17169.0
2024-04-26 15:30:00,119.97,120.11,119.91,120.08,42321.0,115.6919,115.8269,115.6341,115.798,42321.0
2024-04-26 15:35:00,120.08,120.13,119.99,120.04,27555.0,115.798,115.8462,115.7112,115.7594,27555.0
2024-04-26 15:40:00,120.06,120.15,119.86,119.9,24741.0,115.7787,115.8655,115.5858,115.6244,24741.0
2024-04-26 15:45:00,119.89,120.09,119.84,120.07,26342.0,115.6148,115.8076,115.5665,115.7883,26342.0
2024-04-26 15:50:00,120.05,120.06,119.91,120.02,56720.0,115.7691,115.7787,115.6341,115.7401,56720.0
2024-04-26 15:55:00,120.02,120.08,119.95,119.97,120135.0,115.7401,115.798,115.6726,115.6919,120135.0
2024-04-29 09:30:00,120.28,120.7,120.27,120.7,16217.0,115.9909,116.3959,115.9812,116.3959,16217.0
2024-04-29 09:35:00,120.62,120.91,120.42,120.86,7431.0,116.3187,116.5984,116.1259,116.5502,7431.0
2024-04-29 09:40:00,120.85,121.0,120.75,120.79,3014.0,116.5405,116.6852,116.4441,116.4827,3014.0
2024-04-29 09:45:00,120.99,121.03,120.73,120.73,2907.0,116.6755,116.7141,116.4248,116.4248,2907.0
2024-04-29 09:50:00,120.76,120.88,120.65,120.66,4330.0,116.4537,116.5695,116.3477,116.3573,4330.0
2024-04-29 09:55:00,120.67,120.7,120.28,120.31,6783.0,116.3669,116.3959,115.9909,116.0198,6783.0
2024-04-29 10:00:00,120.46,120.53,120.4,120.42,4808.0,116.1644,116.2319,116.1066,116.1259,4808.0
2024-04-29 10:05:00,120.36,120.37,120.26,120.37,4410.0,116.068,116.0776,115.9716,116.0776,4410.0
2024-04-29 10:10:00,120.42,120.62,120.4,120.61,5007.0,116.1259,116.3187,116.1066,116.3091,5007.0
2024-04-29 10:15:00,120.62,120.7,120.57,120.7,9687.0,116.3187,116.3959,116.2705,116.3959,9687.0
2024-04-29 10:20:00,120.69,120.7,120.35,120.68,51657.0,116.3862,116.3959,116.0584,116.3766,51657.0
2024-04-29 10:25:00,120.64,120.72,120.6,120.72,2742.0,116.338,116.4152,116.2994,116.4152,2742.0
2024-04-29 10:30:00,120.69,120.73,120.51,120.51,6870.0,116.3862,116.4248,116.2127,116.2127,6870.0
2024-04-29 10:35:00,120.54,120.54,120.32,120.41,5143.0,116.2416,116.2416,116.0294,116.1162,5143.0
2024-04-29 10:40:00,120.38,120.4,120.29,120.34,3995.0,116.0873,116.1066,116.0005,116.0487,3995.0
2024-04-29 10:45:00,120.34,120.39,120.23,120.35,11413.0,116.0487,116.0969,115.9426,116.0584,11413.0
2024-04-29 10:50:00,120.39,120.39,120.33,120.38,4637.0,116.0969,116.0969,116.0391,116.0873,4637.0
2024-04-29 10:55:00,120.41,120.54,120.36,120.5,3887.0,116.1162,116.2416,116.068,116.203,3887.0
2024-04-29 11:00:00,120.47,120.47,120.35,120.36,3774.0,116.1741,116.1741,116.0584,116.068,3774.0
2024-04-29 11:05:00,120.34,120.37,120.32,120.33,2968.0,116.0487,116.0776,116.0294,116.0391,2968.0
2024-04-29 11:10:00,120.34,120.39,120.32,120.33,3997.0,116.0487,116.0969,116.0294,116.0391,3997.0
2024-04-29 11:15:00,120.33,120.36,120.26,120.27,6226.0,116.0391,116.068,115.9716,115.9812,6226.0
2024-04-29 11:20:00,120.24,120.26,120.13,120.22,7243.0,115.9523,115.9716,115.8462,115.933,7243.0
2024-04-29 11:25:00,120.21,120.31,120.2,120.23,6421.0,115.9234,116.0198,115.9137,115.9426,6421.0
2024-04-29 11:30:00,120.22,120.27,120.2,120.27,2109.0,115.933,115.9812,115.9137,115.9812,2109.0
2024-04-29 11:35:00,120.27,120.31,120.27,120.28,1400.0,115.9812,116.0198,115.9812,115.9909,1400.0
2024-04-29 11:40:00,120.27,120.29,120.19,120.21,6194.0,115.9812,116.0005,115.9041,115.9234,6194.0
2024-04-29 11:45:00,120.17,120.18,120.09,120.09,7257.0,115.8848,115.8944,115.8076,115.8076,7257.0
2024-04-29 11:50:00,120.1,120.13,120.09,120.13,4036.0,115.8173,115.8462,115.8076,115.8462,4036.0
2024-04-29 11:55:00,120.17,120.29,120.15,120.26,5013.0,115.8848,116.0005,115.8655,115.9716,5013.0
2024-04-29 12:00:00,120.25,120.43,120.21,120.43,6832.0,115.9619,116.1355,115.9234,116.1355,6832.0
2024-04-29 12:05:00,120.4,120.54,120.39,120.52,1937.0,116.1066,116.2416,116.0969,116.2223,1937.0
2024-04-29 12:10:00,120.54,120.59,120.53,120.59,1200.0,116.2416,116.2898,116.2319,116.2898,1200.0
2024-04-29 12:15:00,120.58,120.68,120.57,120.63,4129.0,116.2802,116.3766,116.2705,116.3284,4129.0
2024-04-29 12:20:00,120.63,120.69,120.55,120.55,7010.0,116.3284,116.3862,116.2512,116.2512,7010.0
2024-04-29 12:25:00,120.56,120.56,120.46,120.46,7534.0,116.2609,116.2609,116.1644,116.1644,7534.0
2024-04-29 12:30:00,120.46,120.57,120.46,120.51,9220.0,116.1644,116.2705,116.1644,116.2127,9220.0
2024-04-29 12:35:00,120.52,120.63,120.51,120.63,9863.0,116.2223,116.3284,116.2127,116.3284,9863.0
2024-04-29 12:40:00,120.64,120.64,120.48,120.54,8709.0,116.338,116.338,116.1837,116.2416,8709.0
2024-04-29 12:45:00,120.56,120.56,120.47,120.47,7764.0,116.2609,116.2609,116.1741,116.1741,7764.0
2024-04-29 12:50:00,120.45,120.47,120.38,120.39,9114.0,116.1548,116.1741,116.0873,116.0969,9114.0
2024-04-29 12:55:00,120.41,120.52,120.39,120.46,8767.0,116.1162,116.2223,116.0969,116.1644,8767.0
2024-04-29 13:00:00,120.44,120.45,120.34,120.35,4100.0,116.1452,116.1548,116.0487,116.0584,4100.0
2024-04-29 13:05:00,120.35,120.35,120.26,120.27,2000.0,116.0584,116.0584,115.9716,115.9812,2000.0
2024-04-29 13:10:00,120.27,120.28,120.2,120.24,7996.0,115.9812,115.9909,115.9137,115.9523,7996.0
2024-04-29 13:15:00,120.21,120.35,120.17,120.33,6604.0,115.9234,116.0584,115.8848,116.0391,6604.0
2024-04-29 13:20:00,120.35,120.51,120.29,120.5,22506.0,116.0584,116.2127,116.0005,116.203,22506.0
2024-04-29 13:25:00,120.54,120.58,120.52,120.57,5316.0,116.2416,116.2802,116.2223,116.2705,5316.0
2024-04-29 13:30:00,120.59,120.61,120.5,120.59,7712.0,116.2898,116.3091,116.203,116.2898,7712.0
2024-04-29 13:35:00,120.58,120.58,120.45,120.54,23876.0,116.2802,116.2802,116.1548,116.2416,23876.0
2024-04-29 13:40:00,120.54,120.55,120.49,120.53,2737.0,116.2416,116.2512,116.1934,116.2319,2737.0
2024-04-29 13:45:00,120.57,120.57,120.45,120.47,4402.0,116.2705,116.2705,116.1548,116.1741,4402.0
2024-04-29 13:50:00,120.49,120.49,120.44,120.44,3286.0,116.1934,116.1934,116.1452,116.1452,3286.0
2024-04-29 13:55:00,120.43,120.43,120.34,120.37,4200.0,116.1355,116.1355,116.0487,116.0776,4200.0
2024-04-29 14:00:00,120.37,120.47,120.31,120.46,5208.0,116.0776,116.1741,116.0198,116.1644,5208.0
2024-04-29 14:05:00,120.46,120.49,120.44,120.47,4235.0,116.1644,116.1934,116.1452,116.1741,4235.0
2024-04-29 14:10:00,120.46,120.57,120.44,120.53,10773.0,116.1644,116.2705,116.1452,116.2319,10773.0
2024-04-29 14:15:00,120.52,120.53,120.48,120.48,4635.0,116.2223,116.2319,116.1837,116.1837,4635.0
2024-04-29 14:20:00,120.5,120.51,120.43,120.43,2910.0,116.203,116.2127,116.1355,116.1355,2910.0
2024-04-29 14:25:00,120.43,120.47,120.41,120.41,10564.0,116.1355,116.1741,116.1162,116.1162,10564.0
2024-04-29 14:30:00,120.4,120.4,120.16,120.3,7918.0,116.1066,116.1066,115.8751,116.0101,7918.0
2024-04-29 14:35:00,120.32,120.33,120.25,120.3,2288.0,116.0294,116.0391,115.9619,116.0101,2288.0
2024-04-29 14:40:00,120.29,120.32,120.22,120.24,17728.0,116.0005,116.0294,115.933,115.9523,17728.0
2024-04-29 14:45:00,120.25,120.28,120.24,120.26,3848.0,115.9619,115.9909,115.9523,115.9716,3848.0
2024-04-29 14:50:00,120.27,120.3,120.18,120.2,9019.0,115.9812,116.0101,115.8944,115.9137,9019.0
2024-04-29 14:55:00,120.2,120.35,120.2,120.34,33731.0,115.9137,116.0584,115.9137,116.0487,33731.0
2024-04-29 15:00:00,120.34,120.34,120.11,120.13,34196.0,116.0487,116.0487,115.8269,115.8462,34196.0
2024-04-29 15:05:00,120.15,120.31,120.15,120.26,6162.0,115.8655,116.0198,115.8655,115.9716,6162.0
2024-04-29 15:10:00,120.27,120.29,120.19,120.29,16329.0,115.9812,116.0005,115.9041,116.0005,16329.0
2024-04-29 15:15:00,120.29,120.42,120.22,120.36,23435.0,116.0005,116.1259,115.933,116.068,23435.0
2024-04-29 15:20:00,120.38,120.39,120.2,120.2,8553.0,116.0873,116.0969,115.9137,115.9137,8553.0
2024-04-29 15:25:00,120.21,120.22,120.14,120.18,7502.0,115.9234,115.933,115.8558,115.8944,7502.0
2024-04-29 15:30:00,120.16,120.28,120.11,120.28,6606.0,115.8751,115.9909,115.8269,115.9909,6606.0
2024-04-29 15:35:00,120.27,120.35,120.2,120.29,9772.0,115.9812,116.0584,115.9137,116.0005,9772.0
2024-04-29 15:40:00,120.29,120.43,120.26,120.42,19238.0,116.0005,116.1355,115.9716,116.1259,19238.0
2024-04-29 15:45:00,120.42,120.43,120.36,120.38,20441.0,116.1259,116.1355,116.068,116.0873,20441.0
2024-04-29 15:50:00,120.37,120.57,120.28,120.52,31942.0,116.0776,116.2705,115.9909,116.2223,31942.0
2024-04-29 15:55:00,120.59,120.82,120.52,120.81,128526.0,116.2898,116.5116,116.2223,116.502,128526.0
2024-04-30 09:30:00,120.45,120.47,120.1,120.28,13106.0,116.1548,116.1741,115.8173,115.9909,13106.0
2024-04-30 09:35:00,120.2,120.47,120.0,120.0,22361.0,115.9137,116.1741,115.7208,115.7208,22361.0
2024-04-30 09:40:00,119.94,120.03,119.54,119.75,9216.0,115.663,115.7498,115.2772,115.4798,9216.0
2024-04-30 09:45:00,119.63,119.88,119.56,119.57,6784.0,115.364,115.6051,115.2965,115.3062,6784.0
2024-04-30 09:50:00,119.56,119.56,119.1,119.11,8188.0,115.2965,115.2965,114.8529,114.8626,8188.0
2024-04-30 09:55:00,119.25,119.31,119.02,119.17,32473.0,114.9976,115.0554,114.7758,114.9204,32473.0
2024-04-30 10:00:00,119.19,119.33,119.0,119.2,28836.0,114.9397,115.0747,114.7565,114.9494,28836.0
2024-04-30 10:05:00,119.2,119.2,118.85,118.95,16840.0,114.9494,114.9494,114.6118,114.7083,16840.0
2024-04-30 10:10:00,119.0,119.25,118.98,119.08,11096.0,114.7565,114.9976,114.7372,114.8336,11096.0
2024-04-30 10:15:00,119.16,119.2,119.02,119.12,6572.0,114.9108,114.9494,114.7758,114.8722,6572.0
2024-04-30 10:20:00,119.16,119.64,119.16,119.63,5763.0,114.9108,115.3737,114.9108,115.364,5763.0
2024-04-30 10:25:00,119.64,119.69,119.38,119.4,6329.0,115.3737,115.4219,115.1229,115.1422,6329.0
2024-04-30 10:30:00,119.4,119.44,119.18,119.24,4380.0,115.1422,115.1808,114.9301,114.9879,4380.0
2024-04-30 10:35:00,119.24,119.33,119.17,119.26,3111.0,114.9879,115.0747,114.9204,115.0072,3111.0
2024-04-30 10:40:00,119.25,119.3,119.11,119.12,5163.0,114.9976,115.0458,114.8626,114.8722,5163.0
2024-04-30 10:45:00,119.12,119.47,119.11,119.47,5350.0,114.8722,115.2097,114.8626,115.2097,5350.0
2024-04-30 10:50:00,119.44,119.66,119.41,119.55,6039.0,115.1808,115.393,115.1519,115.2869,6039.0
2024-04-30 10:55:00,119.52,119.52,119.23,119.32,3669.0,115.258,115.258,114.9783,115.0651,3669.0
2024-04-30 11:00:00,119.34,119.43,119.22,119.38,17578.0,115.0844,115.1712,114.9687,115.1229,17578.0
2024-04-30 11:05:00,119.38,119.44,119.1,119.16,7928.0,115.1229,115.1808,114.8529,114.9108,7928.0
2024-04-30 11:10:00,119.22,119.22,119.02,119.09,3230.0,114.9687,114.9687,114.7758,114.8433,3230.0
2024-04-30 11:15:00,119.06,119.16,118.96,119.0,5919.0,114.8144,114.9108,114.7179,114.7565,5919.0
2024-04-30 11:20:00,119.03,119.06,118.89,118.92,12505.0,114.7854,114.8144,114.6504,114.6794,12505.0
2024-04-30 11:25:00,119.0,119.01,118.75,118.84,12827.0,114.7565,114.7661,114.5154,114.6022,12827.0
2024-04-30 11:30:00,118.87,118.91,118.7,118.86,9269.0,114.6311,114.6697,114.4672,114.6215,9269.0
2024-04-30 11:35:00,118.84,118.87,118.78,118.84,13393.0,114.6022,114.6311,114.5443,114.6022,13393.0
2024-04-30 11:40:00,118.92,119.03,118.85,118.97,6748.0,114.6794,114.7854,114.6118,114.7276,6748.0
2024-04-30 11:45:00,118.97,118.97,118.8,118.86,6644.0,114.7276,114.7276,114.5636,114.6215,6644.0
2024-04-30 11:50:00,118.84,118.97,118.84,118.97,2325.0,114.6022,114.7276,114.6022,114.7276,2325.0
2024-04-30 11:55:00,119.02,119.06,119.0,119.02,9960.0,114.7758,114.8144,114.7565,114.7758,9960.0
2024-04-30 12:00:00,119.01,119.01,118.89,118.98,8579.0,114.7661,114.7661,114.6504,114.7372,8579.0
2024-04-30 12:05:00,118.98,118.98,118.83,118.89,4772.0,114.7372,114.7372,114.5926,114.6504,4772.0
2024-04-30 12:10:00,118.89,118.99,118.89,118.98,3609.0,114.6504,114.7469,114.6504,114.7372,3609.0
2024-04-30 12:15:00,119.0,119.11,118.97,119.1,2512.0,114.7565,114.8626,114.7276,114.8529,2512.0
2024-04-30 12:20:00,119.15,119.24,119.12,119.16,3682.0,114.9012,114.9879,114.8722,114.9108,3682.0
2024-04-30 12:25:00,119.18,119.3,119.16,119.27,20233.0,114.9301,115.0458,114.9108,115.0169,20233.0
2024-04-30 12:30:00,119.29,119.29,118.99,119.03,5383.0,115.0362,115.0362,114.7469,114.7854,5383.0
2024-04-30 12:35:00,119.11,119.12,118.92,118.93,2271.0,114.8626,114.8722,114.6794,114.689,2271.0
2024-04-30 12:40:00,118.92,119.04,118.92,119.04,2449.0,114.6794,114.7951,114.6794,114.7951,2449.0
2024-04-30 12:45:00,119.02,119.04,118.97,119.03,3299.0,114.7758,114.7951,114.7276,114.7854,3299.0
2024-04-30 12:50:00,119.05,119.06,119.02,119.03,3758.0,114.8047,114.8144,114.7758,114.7854,3758.0
2024-04-30 12:55:00,119.01,119.16,119.0,119.12,5754.0,114.7661,114.9108,114.7565,114.8722,5754.0
2024-04-30 13:00:00,119.13,119.18,119.06,119.13,3737.0,114.8819,114.9301,114.8144,114.8819,3737.0
2024-04-30 13:05:00,119.11,119.14,118.98,119.0,4218.0,114.8626,114.8915,114.7372,114.7565,4218.0
2024-04-30 13:10:00,119.0,119.01,118.87,118.94,6183.0,114.7565,114.7661,114.6311,114.6986,6183.0
2024-04-30 13:15:00,118.95,119.12,118.94,119.07,4312.0,114.7083,114.8722,114.6986,114.824,4312.0
2024-04-30 13:20:00,119.1,119.25,119.1,119.21,1540.0,114.8529,114.9976,114.8529,114.959,1540.0
2024-04-30 13:25:00,119.2,119.23,119.04,119.05,2606.0,114.9494,114.9783,114.7951,114.8047,2606.0
2024-04-30 13:30:00,119.05,119.18,119.03,119.18,2209.0,114.8047,114.9301,114.7854,114.9301,2209.0
2024-04-30 13:35:00,119.16,119.23,119.15,119.23,2881.0,114.9108,114.9783,114.9012,114.9783,2881.0
2024-04-30 13:40:00,119.27,119.31,119.16,119.23,4672.0,115.0169,115.0554,114.9108,114.9783,4672.0
2024-04-30 13:45:00,119.23,119.32,119.21,119.31,5205.0,114.9783,115.0651,114.959,115.0554,5205.0
2024-04-30 13:50:00,119.3,119.41,119.29,119.38,1573.0,115.0458,115.1519,115.0362,115.1229,1573.0
2024-04-30 13:55:00,119.39,119.42,119.35,119.38,3141.0,115.1326,115.1615,115.094,115.1229,3141.0
2024-04-30 14:00:00,119.4,119.44,119.4,119.4,1066.0,115.1422,115.1808,115.1422,115.1422,1066.0
2024-04-30 14:05:00,119.38,119.38,119.21,119.22,15849.0,115.1229,115.1229,114.959,114.9687,15849.0
2024-04-30 14:10:00,119.19,119.19,119.1,119.11,2180.0,114.9397,114.9397,114.8529,114.8626,2180.0
2024-04-30 14:15:00,119.14,119.16,119.13,119.16,2166.0,114.8915,114.9108,114.8819,114.9108,2166.0
2024-04-30 14:20:00,119.15,119.22,119.15,119.22,2558.0,114.9012,114.9687,114.9012,114.9687,2558.0
2024-04-30 14:25:00,119.22,119.22,119.07,119.09,2909.0,114.9687,114.9687,114.824,114.8433,2909.0
2024-04-30 14:30:00,119.08,119.14,119.06,119.14,1176.0,114.8336,114.8915,114.8144,114.8915,1176.0
2024-04-30 14:35:00,119.17,119.19,119.1,119.16,2130.0,114.9204,114.9397,114.8529,114.9108,2130.0
2024-04-30 14:40:00,119.16,119.18,119.06,119.06,2083.0,114.9108,114.9301,114.8144,114.8144,2083.0
2024-04-30 14:45:00,119.06,119.12,119.05,119.1,9720.0,114.8144,114.8722,114.8047,114.8529,9720.0
2024-04-30 14:50:00,119.09,119.1,119.0,119.1,8055.0,114.8433,114.8529,114.7565,114.8529,8055.0
2024-04-30 14:55:00,119.1,119.27,119.08,119.26,7264.0,114.8529,115.0169,114.8336,115.0072,7264.0
2024-04-30 15:00:00,119.33,119.41,119.27,119.37,7614.0,115.0747,115.1519,115.0169,115.1133,7614.0
2024-04-30 15:05:00,119.37,119.38,119.26,119.37,2250.0,115.1133,115.1229,115.0072,115.1133,2250.0
2024-04-30 15:10:00,119.33,119.42,119.27,119.3,43026.0,115.0747,115.1615,115.0169,115.0458,43026.0
2024-04-30 15:15:00,119.29,119.3,119.22,119.23,2653.0,115.0362,115.0458,114.9687,114.9783,2653.0
2024-04-30 15:20:00,119.26,119.27,119.18,119.25,4212.0,115.0072,115.0169,114.9301,114.9976,4212.0
2024-04-30 15:25:00,119.26,119.29,119.17,119.19,4705.0,115.0072,115.0362,114.9204,114.9397,4705.0
2024-04-30 15:30:00,119.19,119.31,119.19,119.3,4727.0,114.9397,115.0554,114.9397,115.0458,4727.0
2024-04-30 15:35:00,119.32,119.33,119.07,119.1,9465.0,115.0651,115.0747,114.824,114.8529,9465.0
2024-04-30 15:40:00,119.11,119.32,119.11,119.26,7712.0,114.8626,115.0651,114.8626,115.0072,7712.0
2024-04-30 15:45:00,119.23,119.37,119.21,119.29,10163.0,114.9783,115.1133,114.959,115.0362,10163.0
2024-04-30 15:50:00,119.27,119.27,118.95,119.04,40795.0,115.0169,115.0169,114.7083,114.7951,40795.0
2024-04-30 15:55:00,119.03,119.03,118.76,118.81,96369.0,114.7854,114.7854,114.5251,114.5733,96369.0
2024-05-01 09:30:00,118.87,120.48,118.87,120.11,29858.0,114.6311,116.1837,114.6311,115.8269,29858.0
2024-05-01 09:35:00,119.93,120.43,119.77,120.15,9451.0,115.6533,116.1355,115.499,115.8655,9451.0
2024-05-01 09:40:00,119.94,120.18,119.57,119.76,7265.0,115.663,115.8944,115.3062,115.4894,7265.0
2024-05-01 09:45:00,119.62,119.64,119.28,119.57,10331.0,115.3544,115.3737,115.0265,115.3062,10331.0
2024-05-01 09:50:00,119.55,120.18,119.55,120.14,7031.0,115.2869,115.8944,115.2869,115.8558,7031.0
2024-05-01 09:55:00,120.21,120.61,120.16,120.61,4941.0,115.9234,116.3091,115.8751,116.3091,4941.0
2024-05-01 10:00:00,120.62,120.78,120.45,120.48,4224.0,116.3187,116.473,116.1548,116.1837,4224.0
2024-05-01 10:05:00,120.53,120.53,119.99,120.27,5432.0,116.2319,116.2319,115.7112,115.9812,5432.0
2024-05-01 10:10:00,120.13,120.64,120.12,120.54,7504.0,115.8462,116.338,115.8366,116.2416,7504.0
2024-05-01 10:15:00,120.56,120.69,120.5,120.64,1802.0,116.2609,116.3862,116.203,116.338,1802.0
2024-05-01 10:20:00,120.73,120.96,120.63,120.95,7053.0,116.4248,116.6466,116.3284,116.637,7053.0
2024-05-01 10:25:00,120.99,121.15,120.9,121.0,8594.0,116.6755,116.8298,116.5887,116.6852,8594.0
2024-05-01 10:30:00,121.01,121.15,120.95,121.15,5354.0,116.6948,116.8298,116.637,116.8298,5354.0
2024-05-01 10:35:00,121.15,121.23,120.77,120.85,7264.0,116.8298,116.907,116.4634,116.5405,7264.0
2024-05-01 10:40:00,120.83,120.89,120.7,120.82,3674.0,116.5212,116.5791,116.3959,116.5116,3674.0
2024-05-01 10:45:00,120.81,121.01,120.77,120.99,2283.0,116.502,116.6948,116.4634,116.6755,2283.0
2024-05-01 10:50:00,121.02,121.2,121.02,121.14,3448.0,116.7045,116.878,116.7045,116.8202,3448.0
2024-05-01 10:55:00,121.13,121.23,121.11,121.18,3589.0,116.8105,116.907,116.7913,116.8588,3589.0
2024-05-01 11:00:00,121.22,121.22,120.8,120.8,2672.0,116.8973,116.8973,116.4923,116.4923,2672.0
2024-05-01 11:05:00,120.8,120.96,120.7,120.82,2420.0,116.4923,116.6466,116.3959,116.5116,2420.0
2024-05-01 11:10:00,120.85,120.96,120.81,120.93,2221.0,116.5405,116.6466,116.502,116.6177,2221.0
2024-05-01 11:15:00,120.96,121.31,120.93,121.2,9899.0,116.6466,116.9841,116.6177,116.878,9899.0
2024-05-01 11:20:00,121.08,121.21,121.08,121.14,2267.0,116.7623,116.8877,116.7623,116.8202,2267.0
2024-05-01 11:25:00,121.17,121.21,121.05,121.05,800.0,116.8491,116.8877,116.7334,116.7334,800.0
2024-05-01 11:30:00,121.11,121.18,121.07,121.11,1875.0,116.7913,116.8588,116.7527,116.7913,1875.0
2024-05-01 11:35:00,121.1,121.21,121.04,121.2,4586.0,116.7816,116.8877,116.7238,116.878,4586.0
2024-05-01 11:40:00,121.2,121.43,121.2,121.35,4363.0,116.878,117.0998,116.878,117.0227,4363.0
2024-05-01 11:45:00,121.36,121.41,121.27,121.27,5451.0,117.0323,117.0806,116.9456,116.9456,5451.0
2024-05-01 11:50:00,121.28,121.54,121.28,121.5,2687.0,116.9552,117.2059,116.9552,117.1674,2687.0
2024-05-01 11:55:00,121.54,121.74,121.5,121.73,1549.0,117.2059,117.3988,117.1674,117.3891,1549.0
2024-05-01 12:00:00,121.73,121.99,121.73,121.95,6301.0,117.3891,117.6399,117.3891,117.6013,6301.0
2024-05-01 12:05:00,122.0,122.11,121.96,122.0,6602.0,117.6495,117.7556,117.6109,117.6495,6602.0
2024-05-01 12:10:00,121.96,121.98,121.81,121.82,4354.0,117.6109,117.6302,117.4663,117.4759,4354.0
2024-05-01 12:15:00,121.78,121.78,121.49,121.49,3678.0,117.4374,117.4374,117.1577,117.1577,3678.0
2024-05-01 12:20:00,121.51,121.59,121.34,121.59,7311.0,117.177,117.2541,117.0131,117.2541,7311.0
2024-05-01 12:25:00,121.62,121.65,121.47,121.51,993.0,117.2831,117.312,117.1384,117.177,993.0
2024-05-01 12:30:00,121.43,121.54,121.39,121.53,4132.0,117.0998,117.2059,117.0613,117.1963,4132.0
2024-05-01 12:35:00,121.55,121.57,121.25,121.28,9511.0,117.2156,117.2349,116.9263,116.9552,9511.0
2024-05-01 12:40:00,121.3,121.43,121.24,121.41,1900.0,116.9745,117.0998,116.9166,117.0806,1900.0
2024-05-01 12:45:00,121.41,121.53,121.32,121.32,3017.0,117.0806,117.1963,116.9938,116.9938,3017.0
2024-05-01 12:50:00,121.26,121.26,121.15,121.18,2845.0,116.9359,116.9359,116.8298,116.8588,2845.0
2024-05-01 12:55:00,121.14,121.15,121.01,121.05,3686.0,116.8202,116.8298,116.6948,116.7334,3686.0
2024-05-01 13:00:00,121.06,121.06,120.93,120.93,5264.0,116.743,116.743,116.6177,116.6177,5264.0
2024-05-01 13:05:00,120.96,121.09,120.94,121.07,3886.0,116.6466,116.772,116.6273,116.7527,3886.0
2024-05-01 13:10:00,121.08,121.13,121.01,121.06,6867.0,116.7623,116.8105,116.6948,116.743,6867.0
2024-05-01 13:15:00,121.05,121.09,120.99,120.99,3048.0,116.7334,116.772,116.6755,116.6755,3048.0
2024-05-01 13:20:00,120.97,121.08,120.97,121.07,1500.0,116.6563,116.7623,116.6563,116.7527,1500.0
2024-05-01 13:25:00,121.05,121.19,121.02,121.14,2200.0,116.7334,116.8684,116.7045,116.8202,2200.0
2024-05-01 13:30:00,121.23,121.41,121.23,121.36,1917.0,116.907,117.0806,116.907,117.0323,1917.0
2024-05-01 13:35:00,121.39,121.39,120.98,120.98,3537.0,117.0613,117.0613,116.6659,116.6659,3537.0
2024-05-01 13:40:00,120.92,121.0,120.82,120.94,11582.0,116.608,116.6852,116.5116,116.6273,11582.0
2024-05-01 13:45:00,120.87,120.87,120.67,120.75,1680.0,116.5598,116.5598,116.3669,116.4441,1680.0
2024-05-01 13:50:00,120.73,120.74,120.62,120.68,2315.0,116.4248,116.4345,116.3187,116.3766,2315.0
2024-05-01 13:55:00,120.65,120.74,120.65,120.67,1584.0,116.3477,116.4345,116.3477,116.3669,1584.0
2024-05-01 14:00:00,120.69,121.02,120.66,120.76,4035.0,116.3862,116.7045,116.3573,116.4537,4035.0
2024-05-01 14:05:00,120.73,120.75,120.44,120.47,10348.0,116.4248,116.4441,116.1452,116.1741,10348.0
2024-05-01 14:10:00,120.46,120.47,120.27,120.28,9673.0,116.1644,116.1741,115.9812,115.9909,9673.0
2024-05-01 14:15:00,120.3,120.48,120.24,120.31,8813.0,116.0101,116.1837,115.9523,116.0198,8813.0
2024-05-01 14:20:00,120.31,120.39,120.3,120.34,3710.0,116.0198,116.0969,116.0101,116.0487,3710.0
2024-05-01 14:25:00,120.32,120.49,120.28,120.45,4044.0,116.0294,116.1934,115.9909,116.1548,4044.0
2024-05-01 14:30:00,120.4,120.57,120.08,120.52,9888.0,116.1066,116.2705,115.798,116.2223,9888.0
2024-05-01 14:35:00,120.58,120.66,120.28,120.66,3973.0,116.2802,116.3573,115.9909,116.3573,3973.0
2024-05-01 14:40:00,120.66,120.99,120.6,120.98,5164.0,116.3573,116.6755,116.2994,116.6659,5164.0
2024-05-01 14:45:00,120.98,121.09,120.79,121.03,5286.0,116.6659,116.772,116.4827,116.7141,5286.0
2024-05-01 14:50:00,121.12,121.31,121.1,121.18,9940.0,116.8009,116.9841,116.7816,116.8588,9940.0
2024-05-01 14:55:00,121.18,121.26,121.01,121.08,5839.0,116.8588,116.9359,116.6948,116.7623,5839.0
2024-05-01 15:00:00,121.14,121.16,120.73,120.8,4715.0,116.8202,116.8395,116.4248,116.4923,4715.0
2024-05-01 15:05:00,120.72,120.92,120.72,120.76,9057.0,116.4152,116.608,116.4152,116.4537,9057.0
2024-05-01 15:10:00,120.71,120.83,120.64,120.79,9506.0,116.4055,116.5212,116.338,116.4827,9506.0
2024-05-01 15:15:00,120.8,120.85,120.53,120.53,11339.0,116.4923,116.5405,116.2319,116.2319,11339.0
2024-05-01 15:20:00,120.5,120.58,120.31,120.55,16606.0,116.203,116.2802,116.0198,116.2512,16606.0
2024-05-01 15:25:00,120.57,120.6,120.35,120.39,14022.0,116.2705,116.2994,116.0584,116.0969,14022.0
2024-05-01 15:30:00,120.36,120.44,120.22,120.3,21142.0,116.068,116.1452,115.933,116.0101,21142.0
2024-05-01 15:35:00,120.3,120.32,119.94,120.03,18323.0,116.0101,116.0294,115.663,115.7498,18323.0
2024-05-01 15:40:00,120.02,120.15,119.87,119.91,15367.0,115.7401,115.8655,115.5955,115.6341,15367.0
2024-05-01 15:45:00,119.94,120.13,119.9,120.03,18075.0,115.663,115.8462,115.6244,115.7498,18075.0
2024-05-01 15:50:00,120.02,120.04,119.66,119.67,34067.0,115.7401,115.7594,115.393,115.4026,34067.0
2024-05-01 15:55:00,119.66,119.7,119.4,119.4,76061.0,115.393,115.4315,115.1422,115.1422,76061.0
2024-05-02 09:30:00,119.59,119.61,118.3,118.87,21240.0,115.3255,115.3447,114.0815,114.6311,21240.0
2024-05-02 09:35:00,118.73,118.73,118.0,118.05,5453.0,114.4961,114.4961,113.7922,113.8404,5453.0
2024-05-02 09:40:00,118.12,118.12,117.47,117.5,8043.0,113.9079,113.9079,113.2811,113.31,8043.0
2024-05-02 09:45:00,117.47,118.03,117.31,117.81,11426.0,113.2811,113.8211,113.1268,113.6089,11426.0
2024-05-02 09:50:00,117.72,117.73,117.39,117.42,8804.0,113.5221,113.5318,113.2039,113.2328,8804.0
2024-05-02 09:55:00,117.36,117.8,117.36,117.66,4554.0,113.175,113.5993,113.175,113.4643,4554.0
2024-05-02 10:00:00,117.67,117.9,117.49,117.75,5100.0,113.4739,113.6957,113.3003,113.5511,5100.0
2024-05-02 10:05:00,117.79,118.25,117.78,118.11,19256.0,113.5896,114.0332,113.58,113.8982,19256.0
2024-05-02 10:10:00,118.12,118.17,118.0,118.02,9713.0,113.9079,113.9561,113.7922,113.8114,9713.0
2024-05-02 10:15:00,118.01,118.1,117.93,117.96,13513.0,113.8018,113.8886,113.7247,113.7536,13513.0
2024-05-02 10:20:00,118.0,118.31,117.92,118.27,8965.0,113.7922,114.0911,113.715,114.0525,8965.0
2024-05-02 10:25:00,118.32,118.42,117.74,117.74,18507.0,114.1007,114.1972,113.5414,113.5414,18507.0
2024-05-02 10:30:00,117.79,117.98,117.73,117.73,6352.0,113.5896,113.7729,113.5318,113.5318,6352.0
2024-05-02 10:35:00,117.73,117.73,117.47,117.51,8576.0,113.5318,113.5318,113.2811,113.3196,8576.0
2024-05-02 10:40:00,117.42,117.42,117.15,117.38,8758.0,113.2328,113.2328,112.9725,113.1943,8758.0
2024-05-02 10:45:00,117.39,117.53,117.28,117.51,3693.0,113.2039,113.3389,113.0978,113.3196,3693.0
2024-05-02 10:50:00,117.47,117.67,117.41,117.65,6528.0,113.2811,113.4739,113.2232,113.4546,6528.0
2024-05-02 10:55:00,117.68,117.75,117.58,117.71,5489.0,113.4836,113.5511,113.3871,113.5125,5489.0
2024-05-02 11:00:00,117.67,117.86,117.57,117.85,11683.0,113.4739,113.6572,113.3775,113.6475,11683.0
2024-05-02 11:05:00,117.87,118.04,117.83,117.98,5615.0,113.6668,113.8307,113.6282,113.7729,5615.0
2024-05-02 11:10:00,117.99,118.06,117.96,118.06,6649.0,113.7825,113.85,113.7536,113.85,6649.0
2024-05-02 11:15:00,118.06,118.09,117.88,118.01,13080.0,113.85,113.879,113.6764,113.8018,13080.0
2024-05-02 11:20:00,118.03,118.14,118.01,118.14,6284.0,113.8211,113.9272,113.8018,113.9272,6284.0
2024-05-02 11:25:00,118.14,118.24,118.05,118.06,9368.0,113.9272,114.0236,113.8404,113.85,9368.0
2024-05-02 11:30:00,118.07,118.07,117.84,117.86,10484.0,113.8597,113.8597,113.6379,113.6572,10484.0
2024-05-02 11:35:00,117.89,118.06,117.88,118.06,3931.0,113.6861,113.85,113.6764,113.85,3931.0
2024-05-02 11:40:00,118.06,118.45,118.05,118.41,3959.0,113.85,114.2261,113.8404,114.1875,3959.0
2024-05-02 11:45:00,118.44,118.45,118.28,118.29,5578.0,114.2165,114.2261,114.0622,114.0718,5578.0
2024-05-02 11:50:00,118.28,118.36,118.23,118.36,2345.0,114.0622,114.1393,114.014,114.1393,2345.0
2024-05-02 11:55:00,118.36,118.37,118.21,118.22,4540.0,114.1393,114.149,113.9947,114.0043,4540.0
2024-05-02 12:00:00,118.22,118.22,117.99,118.03,4808.0,114.0043,114.0043,113.7825,113.8211,4808.0
2024-05-02 12:05:00,118.02,118.08,117.98,118.02,4194.0,113.8114,113.8693,113.7729,113.8114,4194.0
2024-05-02 12:10:00,118.04,118.13,117.97,117.99,4127.0,113.8307,113.9175,113.7632,113.7825,4127.0
2024-05-02 12:15:00,118.05,118.13,118.02,118.08,8443.0,113.8404,113.9175,113.8114,113.8693,8443.0
2024-05-02 12:20:00,118.09,118.25,117.99,118.25,5894.0,113.879,114.0332,113.7825,114.0332,5894.0
2024-05-02 12:25:00,118.24,118.29,118.12,118.14,4731.0,114.0236,114.0718,113.9079,113.9272,4731.0
2024-05-02 12:30:00,118.12,118.14,118.01,118.01,3964.0,113.9079,113.9272,113.8018,113.8018,3964.0
2024-05-02 12:35:00,118.0,118.11,117.96,118.08,2662.0,113.7922,113.8982,113.7536,113.8693,2662.0
2024-05-02 12:40:00,118.14,118.18,118.11,118.13,2827.0,113.9272,113.9657,113.8982,113.9175,2827.0
2024-05-02 12:45:00,118.14,118.16,118.07,118.09,1621.0,113.9272,113.9465,113.8597,113.879,1621.0
2024-05-02 12:50:00,118.09,118.13,118.07,118.08,3297.0,113.879,113.9175,113.8597,113.8693,3297.0
2024-05-02 12:55:00,118.08,118.1,117.99,118.04,4318.0,113.8693,113.8886,113.7825,113.8307,4318.0
2024-05-02 13:00:00,118.04,118.04,117.99,117.99,1822.0,113.8307,113.8307,113.7825,113.7825,1822.0
2024-05-02 13:05:00,118.01,118.22,118.0,118.14,3039.0,113.8018,114.0043,113.7922,113.9272,3039.0
2024-05-02 13:10:00,118.13,118.31,118.13,118.27,3796.0,113.9175,114.0911,113.9175,114.0525,3796.0
2024-05-02 13:15:00,118.34,118.37,118.27,118.27,4265.0,114.12,114.149,114.0525,114.0525,4265.0
2024-05-02 13:20:00,118.27,118.27,117.94,118.0,9761.0,114.0525,114.0525,113.7343,113.7922,9761.0
2024-05-02 13:25:00,118.02,118.12,117.99,118.09,4935.0,113.8114,113.9079,113.7825,113.879,4935.0
2024-05-02 13:30:00,118.17,118.19,118.04,118.06,4938.0,113.9561,113.9754,113.8307,113.85,4938.0
2024-05-02 13:35:00,118.07,118.1,118.0,118.09,4217.0,113.8597,113.8886,113.7922,113.879,4217.0
2024-05-02 13:40:00,118.06,118.27,118.03,118.23,12072.0,113.85,114.0525,113.8211,114.014,12072.0
2024-05-02 13:45:00,118.23,118.36,118.19,118.2,12758.0,114.014,114.1393,113.9754,113.985,12758.0
2024-05-02 13:50:00,118.2,118.33,118.2,118.33,5863.0,113.985,114.1104,113.985,114.1104,5863.0
2024-05-02 13:55:00,118.33,118.43,118.32,118.4,8458.0,114.1104,114.2068,114.1007,114.1779,8458.0
2024-05-02 14:00:00,118.41,118.5,118.18,118.26,10456.0,114.1875,114.2743,113.9657,114.0429,10456.0
2024-05-02 14:05:00,118.25,118.42,118.21,118.42,5848.0,114.0332,114.1972,113.9947,114.1972,5848.0
2024-05-02 14:10:00,118.42,118.51,118.42,118.42,8319.0,114.1972,114.284,114.1972,114.1972,8319.0
2024-05-02 14:15:00,118.43,118.53,118.42,118.49,6067.0,114.2068,114.3033,114.1972,114.2647,6067.0
2024-05-02 14:20:00,118.49,118.5,118.36,118.39,10087.0,114.2647,114.2743,114.1393,114.1683,10087.0
2024-05-02 14:25:00,118.4,118.51,118.39,118.5,3886.0,114.1779,114.284,114.1683,114.2743,3886.0
2024-05-02 14:30:00,118.49,118.6,118.48,118.56,5708.0,114.2647,114.3708,114.255,114.3322,5708.0
2024-05-02 14:35:00,118.56,118.59,118.54,118.57,4026.0,114.3322,114.3611,114.3129,114.3418,4026.0
2024-05-02 14:40:00,118.56,118.62,118.54,118.56,3420.0,114.3322,114.3901,114.3129,114.3322,3420.0
2024-05-02 14:45:00,118.57,118.74,118.57,118.73,4555.0,114.3418,114.5058,114.3418,114.4961,4555.0
2024-05-02 14:50:00,118.73,118.86,118.72,118.72,7868.0,114.4961,114.6215,114.4865,114.4865,7868.0
2024-05-02 14:55:00,118.74,118.87,118.74,118.85,4374.0,114.5058,114.6311,114.5058,114.6118,4374.0
2024-05-02 15:00:00,118.86,118.86,118.71,118.75,10694.0,114.6215,114.6215,114.4768,114.5154,10694.0
2024-05-02 15:05:00,118.75,118.85,118.72,118.84,6259.0,114.5154,114.6118,114.4865,114.6022,6259.0
2024-05-02 15:10:00,118.86,118.94,118.79,118.8,4873.0,114.6215,114.6986,114.554,114.5636,4873.0
2024-05-02 15:15:00,118.78,118.83,118.71,118.72,5961.0,114.5443,114.5926,114.4768,114.4865,5961.0
2024-05-02 15:20:00,118.72,118.97,118.71,118.77,10448.0,114.4865,114.7276,114.4768,114.5347,10448.0
2024-05-02 15:25:00,118.77,118.78,118.72,118.77,6076.0,114.5347,114.5443,114.4865,114.5347,6076.0
2024-05-02 15:30:00,118.76,118.78,118.63,118.66,10716.0,114.5251,114.5443,114.3997,114.4286,10716.0
2024-05-02 15:35:00,118.64,118.71,118.61,118.64,9054.0,114.4093,114.4768,114.3804,114.4093,9054.0
2024-05-02 15:40:00,118.65,118.67,118.54,118.54,12389.0,114.419,114.4383,114.3129,114.3129,12389.0
2024-05-02 15:45:00,118.52,118.55,118.43,118.44,15702.0,114.2936,114.3225,114.2068,114.2165,15702.0
2024-05-02 15:50:00,118.43,118.53,118.33,118.49,31124.0,114.2068,114.3033,114.1104,114.2647,31124.0
2024-05-02 15:55:00,118.53,118.58,118.33,118.44,81437.0,114.3033,114.3515,114.1104,114.2165,81437.0
2024-05-03 09:30:00,119.13,119.34,118.87,119.29,22169.0,114.8819,115.0844,114.6311,115.0362,22169.0
2024-05-03 09:35:00,119.34,119.62,119.18,119.42,62423.0,115.0844,115.3544,114.9301,115.1615,62423.0
2024-05-03 09:40:00,119.63,119.67,119.51,119.65,5579.0,115.364,115.4026,115.2483,115.3833,5579.0
2024-05-03 09:45:00,119.65,119.98,119.65,119.8,12647.0,115.3833,115.7016,115.3833,115.528,12647.0
2024-05-03 09:50:00,119.81,119.87,119.19,119.46,10530.0,115.5376,115.5955,114.9397,115.2001,10530.0
2024-05-03 09:55:00,119.51,119.53,119.3,119.46,11148.0,115.2483,115.2676,115.0458,115.2001,11148.0
2024-05-03 10:00:00,119.61,119.65,119.09,119.18,15075.0,115.3447,115.3833,114.8433,114.9301,15075.0
2024-05-03 10:05:00,119.21,119.29,119.08,119.12,7451.0,114.959,115.0362,114.8336,114.8722,7451.0
2024-05-03 10:10:00,119.12,119.21,118.91,119.09,8020.0,114.8722,114.959,114.6697,114.8433,8020.0
2024-05-03 10:15:00,119.09,119.32,119.09,119.32,5123.0,114.8433,115.0651,114.8433,115.0651,5123.0
2024-05-03 10:20:00,119.3,119.36,119.19,119.25,8588.0,115.0458,115.1037,114.9397,114.9976,8588.0
2024-05-03 10:25:00,119.23,119.54,119.19,119.41,4245.0,114.9783,115.2772,114.9397,115.1519,4245.0
2024-05-03 10:30:00,119.41,119.43,119.14,119.15,3137.0,115.1519,115.1712,114.8915,114.9012,3137.0
2024-05-03 10:35:00,119.08,119.21,118.98,119.12,7517.0,114.8336,114.959,114.7372,114.8722,7517.0
2024-05-03 10:40:00,119.09,119.29,118.98,119.29,7278.0,114.8433,115.0362,114.7372,115.0362,7278.0
2024-05-03 10:45:00,119.33,119.38,119.28,119.35,3895.0,115.0747,115.1229,115.0265,115.094,3895.0
2024-05-03 10:50:00,119.33,119.37,119.06,119.06,8491.0,115.0747,115.1133,114.8144,114.8144,8491.0
2024-05-03 10:55:00,119.08,119.14,119.01,119.03,5614.0,114.8336,114.8915,114.7661,114.7854,5614.0
2024-05-03 11:00:00,119.08,119.16,119.05,119.12,3012.0,114.8336,114.9108,114.8047,114.8722,3012.0
2024-05-03 11:05:00,119.08,119.17,119.06,119.17,3357.0,114.8336,114.9204,114.8144,114.9204,3357.0
2024-05-03 11:10:00,119.18,119.26,119.17,119.26,2354.0,114.9301,115.0072,114.9204,115.0072,2354.0
2024-05-03 11:15:00,119.23,119.41,119.23,119.34,3531.0,114.9783,115.1519,114.9783,115.0844,3531.0
2024-05-03 11:20:00,119.37,119.38,119.19,119.24,18240.0,115.1133,115.1229,114.9397,114.9879,18240.0
2024-05-03 11:25:00,119.23,119.28,119.16,119.22,18811.0,114.9783,115.0265,114.9108,114.9687,18811.0
2024-05-03 11:30:00,119.24,119.5,119.19,119.5,26505.0,114.9879,115.2387,114.9397,115.2387,26505.0
2024-05-03 11:35:00,119.48,119.57,119.45,119.55,12698.0,115.2194,115.3062,115.1905,115.2869,12698.0
2024-05-03 11:40:00,119.55,119.68,119.3,119.63,16265.0,115.2869,115.4123,115.0458,115.364,16265.0
2024-05-03 11:45:00,119.59,119.64,119.32,119.51,22021.0,115.3255,115.3737,115.0651,115.2483,22021.0
2024-05-03 11:50:00,119.66,119.7,119.59,119.68,2813.0,115.393,115.4315,115.3255,115.4123,2813.0
2024-05-03 11:55:00,119.71,119.76,119.64,119.65,3785.0,115.4412,115.4894,115.3737,115.3833,3785.0
2024-05-03 12:00:00,119.71,119.79,119.71,119.75,2924.0,115.4412,115.5183,115.4412,115.4798,2924.0
2024-05-03 12:05:00,119.73,119.78,119.6,119.75,5625.0,115.4605,115.5087,115.3351,115.4798,5625.0
2024-05-03 12:10:00,119.75,119.75,119.67,119.68,1729.0,115.4798,115.4798,115.4026,115.4123,1729.0
2024-05-03 12:15:00,119.69,119.72,119.67,119.69,2024.0,115.4219,115.4508,115.4026,115.4219,2024.0
2024-05-03 12:20:00,119.68,119.82,119.68,119.77,3530.0,115.4123,115.5473,115.4123,115.499,3530.0
2024-05-03 12:25:00,119.76,119.77,119.65,119.65,2832.0,115.4894,115.499,115.3833,115.3833,2832.0
2024-05-03 12:30:00,119.67,119.73,119.63,119.71,2712.0,115.4026,115.4605,115.364,115.4412,2712.0
2024-05-03 12:35:00,119.66,119.73,119.6,119.71,5806.0,115.393,115.4605,115.3351,115.4412,5806.0
2024-05-03 12:40:00,119.71,119.78,119.71,119.75,1468.0,115.4412,115.5087,115.4412,115.4798,1468.0
2024-05-03 12:45:00,119.73,119.77,119.71,119.73,5423.0,115.4605,115.499,115.4412,115.4605,5423.0
2024-05-03 12:50:00,119.74,119.74,119.68,119.69,3590.0,115.4701,115.4701,115.4123,115.4219,3590.0
2024-05-03 12:55:00,119.66,119.7,119.62,119.64,4396.0,115.393,115.4315,115.3544,115.3737,4396.0
2024-05-03 13:00:00,119.65,119.65,119.58,119.64,3436.0,115.3833,115.3833,115.3158,115.3737,3436.0
2024-05-03 13:05:00,119.61,119.67,119.61,119.67,1238.0,115.3447,115.4026,115.3447,115.4026,1238.0
2024-05-03 13:10:00,119.66,119.85,119.65,119.85,3804.0,115.393,115.5762,115.3833,115.5762,3804.0
2024-05-03 13:15:00,119.85,119.87,119.77,119.77,4399.0,115.5762,115.5955,115.499,115.499,4399.0
2024-05-03 13:20:00,119.73,119.75,119.62,119.65,3052.0,115.4605,115.4798,115.3544,115.3833,3052.0
2024-05-03 13:25:00,119.65,119.7,119.63,119.66,4837.0,115.3833,115.4315,115.364,115.393,4837.0
2024-05-03 13:30:00,119.69,119.69,119.64,119.67,1892.0,115.4219,115.4219,115.3737,115.4026,1892.0
2024-05-03 13:35:00,119.67,119.72,119.66,119.7,2970.0,115.4026,115.4508,115.393,115.4315,2970.0
2024-05-03 13:40:00,119.7,119.78,119.66,119.67,7063.0,115.4315,115.5087,115.393,115.4026,7063.0
2024-05-03 13:45:00,119.64,119.67,119.64,119.66,3505.0,115.3737,115.4026,115.3737,115.393,3505.0
2024-05-03 13:50:00,119.65,119.7,119.63,119.69,4400.0,115.3833,115.4315,115.364,115.4219,4400.0
2024-05-03 13:55:00,119.69,119.87,119.68,119.84,4786.0,115.4219,115.5955,115.4123,115.5665,4786.0
2024-05-03 14:00:00,119.85,119.86,119.79,119.86,7027.0,115.5762,115.5858,115.5183,115.5858,7027.0
2024-05-03 14:05:00,119.84,119.84,119.77,119.77,2277.0,115.5665,115.5665,115.499,115.499,2277.0
2024-05-03 14:10:00,119.78,119.83,119.75,119.78,4053.0,115.5087,115.5569,115.4798,115.5087,4053.0
2024-05-03 14:15:00,119.79,119.95,119.78,119.89,6254.0,115.5183,115.6726,115.5087,115.6148,6254.0
2024-05-03 14:20:00,119.88,119.9,119.86,119.89,3778.0,115.6051,115.6244,115.5858,115.6148,3778.0
2024-05-03 14:25:00,119.9,119.92,119.82,119.83,5884.0,115.6244,115.6437,115.5473,115.5569,5884.0
2024-05-03 14:30:00,119.83,119.84,119.76,119.77,4400.0,115.5569,115.5665,115.4894,115.499,4400.0
2024-05-03 14:35:00,119.77,119.79,119.64,119.64,19012.0,115.499,115.5183,115.3737,115.3737,19012.0
2024-05-03 14:40:00,119.64,119.73,119.63,119.73,7898.0,115.3737,115.4605,115.364,115.4605,7898.0
2024-05-03 14:45:00,119.73,119.84,119.7,119.84,6621.0,115.4605,115.5665,115.4315,115.5665,6621.0
2024-05-03 14:50:00,119.84,119.85,119.8,119.82,5932.0,115.5665,115.5762,115.528,115.5473,5932.0
2024-05-03 14:55:00,119.84,119.88,119.79,119.87,6352.0,115.5665,115.6051,115.5183,115.5955,6352.0
2024-05-03 15:00:00,119.87,119.89,119.84,119.86,5382.0,115.5955,115.6148,115.5665,115.5858,5382.0
2024-05-03 15:05:00,119.88,119.94,119.78,119.89,23431.0,115.6051,115.663,115.5087,115.6148,23431.0
2024-05-03 15:10:00,119.9,119.9,119.71,119.77,10901.0,115.6244,115.6244,115.4412,115.499,10901.0
2024-05-03 15:15:00,119.76,119.81,119.74,119.79,6833.0,115.4894,115.5376,115.4701,115.5183,6833.0
2024-05-03 15:20:00,119.78,119.89,119.77,119.82,10814.0,115.5087,115.6148,115.499,115.5473,10814.0
2024-05-03 15:25:00,119.81,119.92,119.79,119.87,5080.0,115.5376,115.6437,115.5183,115.5955,5080.0
2024-05-03 15:30:00,119.86,119.86,119.66,119.72,8070.0,115.5858,115.5858,115.393,115.4508,8070.0
2024-05-03 15:35:00,119.72,119.96,119.72,119.92,12591.0,115.4508,115.6823,115.4508,115.6437,12591.0
2024-05-03 15:40:00,119.91,119.94,119.82,119.84,17542.0,115.6341,115.663,115.5473,115.5665,17542.0
2024-05-03 15:45:00,119.86,120.02,119.86,120.01,14757.0,115.5858,115.7401,115.5858,115.7305,14757.0
2024-05-03 15:50:00,120.02,120.21,120.02,120.12,32122.0,115.7401,115.9234,115.7401,115.8366,32122.0
2024-05-03 15:55:00,120.11,120.16,119.98,120.1,98912.0,115.8269,115.8751,115.7016,115.8173,98912.0
2024-05-06 09:30:00,120.31,120.59,120.06,120.1,9208.0,116.0198,116.2898,115.7787,115.8173,9208.0
2024-05-06 09:35:00,120.08,120.14,119.65,120.14,13511.0,115.798,115.8558,115.3833,115.8558,13511.0
2024-05-06 09:40:00,120.09,120.09,119.9,120.01,4777.0,115.8076,115.8076,115.6244,115.7305,4777.0
2024-05-06 09:45:00,120.02,120.23,120.01,120.15,2150.0,115.7401,115.9426,115.7305,115.8655,2150.0
2024-05-06 09:50:00,120.15,120.35,120.15,120.27,1267.0,115.8655,116.0584,115.8655,115.9812,1267.0
2024-05-06 09:55:00,120.33,120.42,120.12,120.32,4502.0,116.0391,116.1259,115.8366,116.0294,4502.0
2024-05-06 10:00:00,120.07,120.11,119.98,120.11,1900.0,115.7883,115.8269,115.7016,115.8269,1900.0
2024-05-06 10:05:00,120.02,120.23,120.01,120.23,1200.0,115.7401,115.9426,115.7305,115.9426,1200.0
2024-05-06 10:10:00,120.15,120.31,120.12,120.27,1000.0,115.8655,116.0198,115.8366,115.9812,1000.0
2024-05-06 10:15:00,120.28,120.36,120.19,120.21,2122.0,115.9909,116.068,115.9041,115.9234,2122.0
2024-05-06 10:20:00,120.15,120.15,120.02,120.03,3090.0,115.8655,115.8655,115.7401,115.7498,3090.0
2024-05-06 10:25:00,120.09,120.16,119.89,119.89,2052.0,115.8076,115.8751,115.6148,115.6148,2052.0
2024-05-06 10:30:00,119.89,120.0,119.88,119.96,3943.0,115.6148,115.7208,115.6051,115.6823,3943.0
2024-05-06 10:35:00,119.97,120.07,119.93,120.04,4036.0,115.6919,115.7883,115.6533,115.7594,4036.0
2024-05-06 10:40:00,120.06,120.09,119.93,119.96,2362.0,115.7787,115.8076,115.6533,115.6823,2362.0
2024-05-06 10:45:00,119.92,119.98,119.89,119.98,1783.0,115.6437,115.7016,115.6148,115.7016,1783.0
2024-05-06 10:50:00,119.99,120.04,119.95,120.0,2679.0,115.7112,115.7594,115.6726,115.7208,2679.0
2024-05-06 10:55:00,119.96,120.08,119.96,120.06,1331.0,115.6823,115.798,115.6823,115.7787,1331.0
2024-05-06 11:00:00,120.06,120.17,120.06,120.13,2333.0,115.7787,115.8848,115.7787,115.8462,2333.0
2024-05-06 11:05:00,120.05,120.1,120.01,120.06,1904.0,115.7691,115.8173,115.7305,115.7787,1904.0
2024-05-06 11:10:00,120.02,120.03,119.95,119.98,3675.0,115.7401,115.7498,115.6726,115.7016,3675.0
2024-05-06 11:15:00,119.97,119.97,119.87,119.87,2733.0,115.6919,115.6919,115.5955,115.5955,2733.0
2024-05-06 11:20:00,119.92,119.99,119.89,119.98,4244.0,115.6437,115.7112,115.6148,115.7016,4244.0
2024-05-06 11:25:00,119.98,120.03,119.87,119.89,11193.0,115.7016,115.7498,115.5955,115.6148,11193.0
2024-05-06 11:30:00,119.87,119.89,119.84,119.87,2192.0,115.5955,115.6148,115.5665,115.5955,2192.0
2024-05-06 11:35:00,119.84,119.87,119.79,119.8,4169.0,115.5665,115.5955,115.5183,115.528,4169.0
2024-05-06 11:40:00,119.8,119.91,119.8,119.91,3021.0,115.528,115.6341,115.528,115.6341,3021.0
2024-05-06 11:45:00,119.91,119.98,119.9,119.92,3978.0,115.6341,115.7016,115.6244,115.6437,3978.0
2024-05-06 11:50:00,119.92,119.92,119.82,119.89,2659.0,115.6437,115.6437,115.5473,115.6148,2659.0
2024-05-06 11:55:00,119.91,119.96,119.89,119.96,1700.0,115.6341,115.6823,115.6148,115.6823,1700.0
2024-05-06 12:00:00,119.96,119.98,119.92,119.98,2490.0,115.6823,115.7016,115.6437,115.7016,2490.0
2024-05-06 12:05:00,119.98,119.99,119.94,119.98,2140.0,115.7016,115.7112,115.663,115.7016,2140.0
2024-05-06 12:10:00,119.96,119.99,119.91,119.91,1613.0,115.6823,115.7112,115.6341,115.6341,1613.0
2024-05-06 12:15:00,119.9,119.9,119.68,119.7,2434.0,115.6244,115.6244,115.4123,115.4315,2434.0
2024-05-06 12:20:00,119.63,119.83,119.63,119.8,4322.0,115.364,115.5569,115.364,115.528,4322.0
2024-05-06 12:25:00,119.81,119.81,119.78,119.8,1444.0,115.5376,115.5376,115.5087,115.528,1444.0
2024-05-06 12:30:00,119.83,119.86,119.81,119.84,2464.0,115.5569,115.5858,115.5376,115.5665,2464.0
2024-05-06 12:35:00,119.86,119.86,119.82,119.84,1856.0,115.5858,115.5858,115.5473,115.5665,1856.0
2024-05-06 12:40:00,119.84,119.87,119.81,119.81,1422.0,115.5665,115.5955,115.5376,115.5376,1422.0
2024-05-06 12:45:00,119.82,119.87,119.73,119.76,7700.0,115.5473,115.5955,115.4605,115.4894,7700.0
2024-05-06 12:50:00,119.78,119.8,119.76,119.79,1681.0,115.5087,115.528,115.4894,115.5183,1681.0
2024-05-06 12:55:00,119.78,119.9,119.78,119.87,3298.0,115.5087,115.6244,115.5087,115.5955,3298.0
2024-05-06 13:00:00,119.88,119.96,119.87,119.94,2293.0,115.6051,115.6823,115.5955,115.663,2293.0
2024-05-06 13:05:00,119.94,119.94,119.92,119.93,826.0,115.663,115.663,115.6437,115.6533,826.0
2024-05-06 13:10:00,119.93,119.93,119.84,119.9,2093.0,115.6533,115.6533,115.5665,115.6244,2093.0
2024-05-06 13:15:00,119.88,119.96,119.88,119.89,5104.0,115.6051,115.6823,115.6051,115.6148,5104.0
2024-05-06 13:20:00,119.9,119.98,119.9,119.97,2411.0,115.6244,115.7016,115.6244,115.6919,2411.0
2024-05-06 13:25:00,119.99,120.01,119.96,120.01,1243.0,115.7112,115.7305,115.6823,115.7305,1243.0
2024-05-06 13:30:00,120.01,120.02,119.97,120.0,1773.0,115.7305,115.7401,115.6919,115.7208,1773.0
2024-05-06 13:35:00,120.0,120.08,120.0,120.05,2248.0,115.7208,115.798,115.7208,115.7691,2248.0
2024-05-06 13:40:00,120.06,120.09,120.04,120.06,2275.0,115.7787,115.8076,115.7594,115.7787,2275.0
2024-05-06 13:45:00,120.09,120.11,120.06,120.06,1067.0,115.8076,115.8269,115.7787,115.7787,1067.0
2024-05-06 13:50:00,120.08,120.08,120.03,120.05,1866.0,115.798,115.798,115.7498,115.7691,1866.0
2024-05-06 13:55:00,120.04,120.07,120.02,120.04,1373.0,115.7594,115.7883,115.7401,115.7594,1373.0
2024-05-06 14:00:00,119.99,120.15,119.99,120.15,2119.0,115.7112,115.8655,115.7112,115.8655,2119.0
2024-05-06 14:05:00,120.15,120.2,120.13,120.2,2000.0,115.8655,115.9137,115.8462,115.9137,2000.0
2024-05-06 14:10:00,120.22,120.24,120.18,120.19,6009.0,115.933,115.9523,115.8944,115.9041,6009.0
2024-05-06 14:15:00,120.19,120.19,120.11,120.16,2388.0,115.9041,115.9041,115.8269,115.8751,2388.0
2024-05-06 14:20:00,120.13,120.16,120.07,120.08,3217.0,115.8462,115.8751,115.7883,115.798,3217.0
2024-05-06 14:25:00,120.08,120.21,120.06,120.18,3720.0,115.798,115.9234,115.7787,115.8944,3720.0
2024-05-06 14:30:00,120.2,120.27,120.2,120.27,1868.0,115.9137,115.9812,115.9137,115.9812,1868.0
2024-05-06 14:35:00,120.27,120.27,120.19,120.19,2270.0,115.9812,115.9812,115.9041,115.9041,2270.0
2024-05-06 14:40:00,120.19,120.22,120.16,120.19,1991.0,115.9041,115.933,115.8751,115.9041,1991.0
2024-05-06 14:45:00,120.19,120.21,120.18,120.19,2150.0,115.9041,115.9234,115.8944,115.9041,2150.0
2024-05-06 14:50:00,120.19,120.19,120.09,120.14,4656.0,115.9041,115.9041,115.8076,115.8558,4656.0
2024-05-06 14:55:00,120.14,120.15,120.11,120.13,4230.0,115.8558,115.8655,115.8269,115.8462,4230.0
2024-05-06 15:00:00,120.13,120.22,120.11,120.22,2888.0,115.8462,115.933,115.8269,115.933,2888.0
2024-05-06 15:05:00,120.23,120.3,120.2,120.24,3075.0,115.9426,116.0101,115.9137,115.9523,3075.0
2024-05-06 15:10:00,120.2,120.24,120.2,120.2,1018.0,115.9137,115.9523,115.9137,115.9137,1018.0
2024-05-06 15:15:00,120.18,120.18,120.14,120.17,2232.0,115.8944,115.8944,115.8558,115.8848,2232.0
2024-05-06 15:20:00,120.19,120.22,120.14,120.2,4656.0,115.9041,115.933,115.8558,115.9137,4656.0
2024-05-06 15:25:00,120.2,120.23,120.19,120.2,4371.0,115.9137,115.9426,115.9041,115.9137,4371.0
2024-05-06 15:30:00,120.2,120.25,120.18,120.25,5033.0,115.9137,115.9619,115.8944,115.9619,5033.0
2024-05-06 15:35:00,120.24,120.34,120.24,120.34,6232.0,115.9523,116.0487,115.9523,116.0487,6232.0
2024-05-06 15:40:00,120.34,120.38,120.31,120.35,7261.0,116.0487,116.0873,116.0198,116.0584,7261.0
2024-05-06 15:45:00,120.34,120.47,120.3,120.47,7663.0,116.0487,116.1741,116.0101,116.1741,7663.0
2024-05-06 15:50:00,120.47,120.66,120.36,120.61,34715.0,116.1741,116.3573,116.068,116.3091,34715.0
2024-05-06 15:55:00,120.63,120.7,120.54,120.63,66003.0,116.3284,116.3959,116.2416,116.3284,66003.0
2024-05-07 09:30:00,121.02,121.02,120.64,120.92,10148.0,116.7045,116.7045,116.338,116.608,10148.0
2024-05-07 09:35:00,120.98,121.29,120.95,121.23,3822.0,116.6659,116.9648,116.637,116.907,3822.0
2024-05-07 09:40:00,121.28,121.28,120.93,121.08,5548.0,116.9552,116.9552,116.6177,116.7623,5548.0
2024-05-07 09:45:00,121.03,121.32,120.98,121.26,2605.0,116.7141,116.9938,116.6659,116.9359,2605.0
2024-05-07 09:50:00,121.37,121.48,121.26,121.26,2704.0,117.042,117.1481,116.9359,116.9359,2704.0
2024-05-07 09:55:00,121.18,121.52,121.18,121.32,4593.0,116.8588,117.1866,116.8588,116.9938,4593.0
2024-05-07 10:00:00,121.37,121.47,121.31,121.31,1989.0,117.042,117.1384,116.9841,116.9841,1989.0
2024-05-07 10:05:00,121.31,121.45,121.31,121.34,3263.0,116.9841,117.1191,116.9841,117.0131,3263.0
2024-05-07 10:10:00,121.26,121.43,121.26,121.43,3249.0,116.9359,117.0998,116.9359,117.0998,3249.0
2024-05-07 10:15:00,121.36,121.38,121.34,121.36,2253.0,117.0323,117.0516,117.0131,117.0323,2253.0
2024-05-07 10:20:00,121.4,121.54,121.4,121.5,3174.0,117.0709,117.2059,117.0709,117.1674,3174.0
2024-05-07 10:25:00,121.46,121.46,121.39,121.4,1943.0,117.1288,117.1288,117.0613,117.0709,1943.0
2024-05-07 10:30:00,121.37,121.37,121.27,121.31,1423.0,117.042,117.042,116.9456,116.9841,1423.0
2024-05-07 10:35:00,121.35,121.39,121.29,121.36,3029.0,117.0227,117.0613,116.9648,117.0323,3029.0
2024-05-07 10:40:00,121.36,121.4,121.28,121.28,1567.0,117.0323,117.0709,116.9552,116.9552,1567.0
2024-05-07 10:45:00,121.36,121.46,121.33,121.46,1537.0,117.0323,117.1288,117.0034,117.1288,1537.0
2024-05-07 10:50:00,121.46,121.49,121.38,121.47,2969.0,117.1288,117.1577,117.0516,117.1384,2969.0
2024-05-07 10:55:00,121.46,121.59,121.42,121.47,4409.0,117.1288,117.2541,117.0902,117.1384,4409.0
2024-05-07 11:00:00,121.53,121.7,121.53,121.69,3259.0,117.1963,117.3602,117.1963,117.3506,3259.0
2024-05-07 11:05:00,121.66,121.68,121.59,121.59,1352.0,117.3216,117.3409,117.2541,117.2541,1352.0
2024-05-07 11:10:00,121.57,121.65,121.53,121.65,2915.0,117.2349,117.312,117.1963,117.312,2915.0
2024-05-07 11:15:00,121.69,121.77,121.68,121.71,2893.0,117.3506,117.4277,117.3409,117.3699,2893.0
2024-05-07 11:20:00,121.64,121.81,121.64,121.81,3074.0,117.3024,117.4663,117.3024,117.4663,3074.0
2024-05-07 11:25:00,121.8,121.84,121.65,121.67,8920.0,117.4567,117.4952,117.312,117.3313,8920.0
2024-05-07 11:30:00,121.67,121.67,121.57,121.59,5651.0,117.3313,117.3313,117.2349,117.2541,5651.0
2024-05-07 11:35:00,121.62,121.62,121.45,121.45,2827.0,117.2831,117.2831,117.1191,117.1191,2827.0
2024-05-07 11:40:00,121.46,121.55,121.45,121.47,4276.0,117.1288,117.2156,117.1191,117.1384,4276.0
2024-05-07 11:45:00,121.49,121.54,121.46,121.51,1313.0,117.1577,117.2059,117.1288,117.177,1313.0
2024-05-07 11:50:00,121.55,121.6,121.53,121.6,1000.0,117.2156,117.2638,117.1963,117.2638,1000.0
2024-05-07 11:55:00,121.59,121.6,121.55,121.6,1503.0,117.2541,117.2638,117.2156,117.2638,1503.0
2024-05-07 12:00:00,121.57,121.58,121.45,121.45,6132.0,117.2349,117.2445,117.1191,117.1191,6132.0
2024-05-07 12:05:00,121.44,121.44,121.38,121.39,4174.0,117.1095,117.1095,117.0516,117.0613,4174.0
2024-05-07 12:10:00,121.42,121.47,121.42,121.47,2748.0,117.0902,117.1384,117.0902,117.1384,2748.0
2024-05-07 12:15:00,121.49,121.54,121.49,121.53,1839.0,117.1577,117.2059,117.1577,117.1963,1839.0
2024-05-07 12:20:00,121.52,121.64,121.51,121.64,2125.0,117.1866,117.3024,117.177,117.3024,2125.0
2024-05-07 12:25:00,121.61,121.62,121.57,121.57,2206.0,117.2734,117.2831,117.2349,117.2349,2206.0
2024-05-07 12:30:00,121.56,121.61,121.56,121.58,925.0,117.2252,117.2734,117.2252,117.2445,925.0
2024-05-07 12:35:00,121.59,121.7,121.59,121.7,1143.0,117.2541,117.3602,117.2541,117.3602,1143.0
2024-05-07 12:40:00,121.67,121.7,121.58,121.58,3443.0,117.3313,117.3602,117.2445,117.2445,3443.0
2024-05-07 12:45:00,121.52,121.55,121.48,121.55,4599.0,117.1866,117.2156,117.1481,117.2156,4599.0
2024-05-07 12:50:00,121.52,121.57,121.51,121.57,2259.0,117.1866,117.2349,117.177,117.2349,2259.0
2024-05-07 12:55:00,121.58,121.62,121.58,121.58,1400.0,117.2445,117.2831,117.2445,117.2445,1400.0
2024-05-07 13:00:00,121.57,121.65,121.56,121.65,2706.0,117.2349,117.312,117.2252,117.312,2706.0
2024-05-07 13:05:00,121.73,121.86,121.73,121.78,1907.0,117.3891,117.5145,117.3891,117.4374,1907.0
2024-05-07 13:10:00,121.83,121.83,121.78,121.78,458.0,117.4856,117.4856,117.4374,117.4374,458.0
2024-05-07 13:15:00,121.81,121.85,121.8,121.81,1093.0,117.4663,117.5049,117.4567,117.4663,1093.0
2024-05-07 13:20:00,121.83,121.83,121.75,121.75,1929.0,117.4856,117.4856,117.4084,117.4084,1929.0
2024-05-07 13:25:00,121.77,121.79,121.72,121.72,2418.0,117.4277,117.447,117.3795,117.3795,2418.0
2024-05-07 13:30:00,121.74,121.8,121.66,121.66,5190.0,117.3988,117.4567,117.3216,117.3216,5190.0
2024-05-07 13:35:00,121.68,121.68,121.58,121.59,3126.0,117.3409,117.3409,117.2445,117.2541,3126.0
2024-05-07 13:40:00,121.61,121.64,121.55,121.64,5179.0,117.2734,117.3024,117.2156,117.3024,5179.0
2024-05-07 13:45:00,121.63,121.67,121.58,121.58,2496.0,117.2927,117.3313,117.2445,117.2445,2496.0
2024-05-07 13:50:00,121.58,121.7,121.55,121.62,3311.0,117.2445,117.3602,117.2156,117.2831,3311.0
2024-05-07 13:55:00,121.61,121.63,121.55,121.58,2374.0,117.2734,117.2927,117.2156,117.2445,2374.0
2024-05-07 14:00:00,121.6,121.63,121.49,121.61,12201.0,117.2638,117.2927,117.1577,117.2734,12201.0
2024-05-07 14:05:00,121.59,121.76,121.58,121.73,1674.0,117.2541,117.4181,117.2445,117.3891,1674.0
2024-05-07 14:10:00,121.77,121.8,121.72,121.78,5292.0,117.4277,117.4567,117.3795,117.4374,5292.0
2024-05-07 14:15:00,121.76,121.78,121.66,121.66,5511.0,117.4181,117.4374,117.3216,117.3216,5511.0
2024-05-07 14:20:00,121.67,121.74,121.66,121.71,4746.0,117.3313,117.3988,117.3216,117.3699,4746.0
2024-05-07 14:25:00,121.75,121.82,121.72,121.78,2192.0,117.4084,117.4759,117.3795,117.4374,2192.0
2024-05-07 14:30:00,121.75,121.76,121.68,121.76,5278.0,117.4084,117.4181,117.3409,117.4181,5278.0
2024-05-07 14:35:00,121.78,121.78,121.7,121.74,4306.0,117.4374,117.4374,117.3602,117.3988,4306.0
2024-05-07 14:40:00,121.75,121.8,121.75,121.79,3314.0,117.4084,117.4567,117.4084,117.447,3314.0
2024-05-07 14:45:00,121.8,121.81,121.73,121.73,4613.0,117.4567,117.4663,117.3891,117.3891,4613.0
2024-05-07 14:50:00,121.74,121.76,121.68,121.71,12796.0,117.3988,117.4181,117.3409,117.3699,12796.0
2024-05-07 14:55:00,121.7,121.76,121.64,121.73,6517.0,117.3602,117.4181,117.3024,117.3891,6517.0
2024-05-07 15:00:00,121.7,121.7,121.63,121.66,5453.0,117.3602,117.3602,117.2927,117.3216,5453.0
2024-05-07 15:05:00,121.65,121.75,121.65,121.75,7852.0,117.312,117.4084,117.312,117.4084,7852.0
2024-05-07 15:10:00,121.74,121.76,121.68,121.69,6725.0,117.3988,117.4181,117.3409,117.3506,6725.0
2024-05-07 15:15:00,121.7,121.73,121.63,121.64,5715.0,117.3602,117.3891,117.2927,117.3024,5715.0
2024-05-07 15:20:00,121.63,121.7,121.63,121.69,5675.0,117.2927,117.3602,117.2927,117.3506,5675.0
2024-05-07 15:25:00,121.7,121.73,121.66,121.71,5340.0,117.3602,117.3891,117.3216,117.3699,5340.0
2024-05-07 15:30:00,121.74,121.81,121.72,121.79,7077.0,117.3988,117.4663,117.3795,117.447,7077.0
2024-05-07 15:35:00,121.83,121.86,121.8,121.84,6834.0,117.4856,117.5145,117.4567,117.4952,6834.0
2024-05-07 15:40:00,121.85,121.87,121.79,121.81,8672.0,117.5049,117.5242,117.447,117.4663,8672.0
2024-05-07 15:45:00,121.83,121.93,121.81,121.93,11225.0,117.4856,117.582,117.4663,117.582,11225.0
2024-05-07 15:50:00,121.95,122.02,121.83,121.83,26441.0,117.6013,117.6688,117.4856,117.4856,26441.0
2024-05-07 15:55:00,121.84,121.89,121.72,121.77,54421.0,117.4952,117.5434,117.3795,117.4277,54421.0
2024-05-08 09:30:00,121.99,122.1,121.35,121.47,13162.0,117.6399,117.746,117.0227,117.1384,13162.0
2024-05-08 09:35:00,121.3,121.53,121.3,121.41,800.0,116.9745,117.1963,116.9745,117.0806,800.0
2024-05-08 09:40:00,121.58,121.58,121.13,121.17,7448.0,117.2445,117.2445,116.8105,116.8491,7448.0
2024-05-08 09:45:00,121.22,121.3,121.1,121.16,7585.0,116.8973,116.9745,116.7816,116.8395,7585.0
2024-05-08 09:50:00,121.18,121.4,121.18,121.36,2733.0,116.8588,117.0709,116.8588,117.0323,2733.0
2024-05-08 09:55:00,121.26,121.28,121.13,121.13,4870.0,116.9359,116.9552,116.8105,116.8105,4870.0
2024-05-08 10:00:00,121.14,121.14,120.79,120.79,3145.0,116.8202,116.8202,116.4827,116.4827,3145.0
2024-05-08 10:05:00,120.73,120.8,120.63,120.69,2438.0,116.4248,116.4923,116.3284,116.3862,2438.0
2024-05-08 10:10:00,120.63,120.88,120.62,120.83,3107.0,116.3284,116.5695,116.3187,116.5212,3107.0
2024-05-08 10:15:00,120.81,120.81,120.52,120.67,13373.0,116.502,116.502,116.2223,116.3669,13373.0
2024-05-08 10:20:00,120.64,120.66,120.57,120.65,902.0,116.338,116.3573,116.2705,116.3477,902.0
2024-05-08 10:25:00,120.67,120.68,120.59,120.68,1181.0,116.3669,116.3766,116.2898,116.3766,1181.0
2024-05-08 10:30:00,120.69,120.78,120.68,120.78,1857.0,116.3862,116.473,116.3766,116.473,1857.0
2024-05-08 10:35:00,120.72,120.74,120.66,120.71,1086.0,116.4152,116.4345,116.3573,116.4055,1086.0
2024-05-08 10:40:00,120.74,120.74,120.43,120.44,18325.0,116.4345,116.4345,116.1355,116.1452,18325.0
2024-05-08 10:45:00,120.44,120.59,120.43,120.5,2517.0,116.1452,116.2898,116.1355,116.203,2517.0
2024-05-08 10:50:00,120.54,120.64,120.54,120.61,454.0,116.2416,116.338,116.2416,116.3091,454.0
2024-05-08 10:55:00,120.65,120.72,120.59,120.61,2103.0,116.3477,116.4152,116.2898,116.3091,2103.0
2024-05-08 11:00:00,120.58,120.66,120.51,120.51,2433.0,116.2802,116.3573,116.2127,116.2127,2433.0
2024-05-08 11:05:00,120.54,120.61,120.53,120.57,800.0,116.2416,116.3091,116.2319,116.2705,800.0
2024-05-08 11:10:00,120.6,120.62,120.55,120.55,3368.0,116.2994,116.3187,116.2512,116.2512,3368.0
2024-05-08 11:15:00,120.53,120.53,120.43,120.52,1688.0,116.2319,116.2319,116.1355,116.2223,1688.0
2024-05-08 11:20:00,120.5,120.68,120.47,120.66,3543.0,116.203,116.3766,116.1741,116.3573,3543.0
2024-05-08 11:25:00,120.6,120.64,120.57,120.59,1699.0,116.2994,116.338,116.2705,116.2898,1699.0
2024-05-08 11:30:00,120.59,120.72,120.59,120.7,3075.0,116.2898,116.4152,116.2898,116.3959,3075.0
2024-05-08 11:35:00,120.7,120.83,120.69,120.8,4308.0,116.3959,116.5212,116.3862,116.4923,4308.0
2024-05-08 11:40:00,120.81,120.81,120.63,120.63,10503.0,116.502,116.502,116.3284,116.3284,10503.0
2024-05-08 11:45:00,120.64,120.66,120.51,120.54,4100.0,116.338,116.3573,116.2127,116.2416,4100.0
2024-05-08 11:50:00,120.56,120.64,120.48,120.64,2442.0,116.2609,116.338,116.1837,116.338,2442.0
2024-05-08 11:55:00,120.59,120.72,120.57,120.7,3065.0,116.2898,116.4152,116.2705,116.3959,3065.0
2024-05-08 12:00:00,120.66,120.67,120.61,120.63,2239.0,116.3573,116.3669,116.3091,116.3284,2239.0
2024-05-08 12:05:00,120.67,120.68,120.61,120.62,1162.0,116.3669,116.3766,116.3091,116.3187,1162.0
2024-05-08 12:10:00,120.63,120.65,120.59,120.59,600.0,116.3284,116.3477,116.2898,116.2898,600.0
2024-05-08 12:15:00,120.59,120.61,120.58,120.59,876.0,116.2898,116.3091,116.2802,116.2898,876.0
2024-05-08 12:20:00,120.56,120.63,120.54,120.59,1911.0,116.2609,116.3284,116.2416,116.2898,1911.0
2024-05-08 12:25:00,120.5,120.51,120.42,120.42,1454.0,116.203,116.2127,116.1259,116.1259,1454.0
2024-05-08 12:30:00,120.38,120.4,120.32,120.34,2539.0,116.0873,116.1066,116.0294,116.0487,2539.0
2024-05-08 12:35:00,120.34,120.4,120.33,120.4,1700.0,116.0487,116.1066,116.0391,116.1066,1700.0
2024-05-08 12:40:00,120.4,120.41,120.38,120.39,440.0,116.1066,116.1162,116.0873,116.0969,440.0
2024-05-08 12:45:00,120.44,120.47,120.43,120.47,500.0,116.1452,116.1741,116.1355,116.1741,500.0
2024-05-08 12:50:00,120.44,120.49,120.43,120.43,1840.0,116.1452,116.1934,116.1355,116.1355,1840.0
2024-05-08 12:55:00,120.48,120.51,120.44,120.44,1007.0,116.1837,116.2127,116.1452,116.1452,1007.0
2024-05-08 13:00:00,120.42,120.43,120.32,120.43,2046.0,116.1259,116.1355,116.0294,116.1355,2046.0
2024-05-08 13:05:00,120.43,120.48,120.42,120.48,627.0,116.1355,116.1837,116.1259,116.1837,627.0
2024-05-08 13:10:00,120.49,120.49,120.41,120.42,810.0,116.1934,116.1934,116.1162,116.1259,810.0
2024-05-08 13:15:00,120.4,120.41,120.36,120.4,804.0,116.1066,116.1162,116.068,116.1066,804.0
2024-05-08 13:20:00,120.39,120.39,120.36,120.36,1159.0,116.0969,116.0969,116.068,116.068,1159.0
2024-05-08 13:25:00,120.32,120.33,120.29,120.31,800.0,116.0294,116.0391,116.0005,116.0198,800.0
2024-05-08 13:30:00,120.26,120.32,120.24,120.32,2672.0,115.9716,116.0294,115.9523,116.0294,2672.0
2024-05-08 13:35:00,120.35,120.45,120.35,120.41,1406.0,116.0584,116.1548,116.0584,116.1162,1406.0
2024-05-08 13:40:00,120.42,120.47,120.38,120.46,3548.0,116.1259,116.1741,116.0873,116.1644,3548.0
2024-05-08 13:45:00,120.47,120.52,120.47,120.5,1100.0,116.1741,116.2223,116.1741,116.203,1100.0
2024-05-08 13:50:00,120.51,120.55,120.45,120.55,1643.0,116.2127,116.2512,116.1548,116.2512,1643.0
2024-05-08 13:55:00,120.57,120.62,120.54,120.6,1426.0,116.2705,116.3187,116.2416,116.2994,1426.0
2024-05-08 14:00:00,120.62,120.68,120.6,120.67,3133.0,116.3187,116.3766,116.2994,116.3669,3133.0
2024-05-08 14:05:00,120.67,120.67,120.53,120.55,2205.0,116.3669,116.3669,116.2319,116.2512,2205.0
2024-05-08 14:10:00,120.57,120.65,120.54,120.59,3223.0,116.2705,116.3477,116.2416,116.2898,3223.0
2024-05-08 14:15:00,120.64,120.81,120.59,120.81,11319.0,116.338,116.502,116.2898,116.502,11319.0
2024-05-08 14:20:00,120.78,120.95,120.78,120.9,5064.0,116.473,116.637,116.473,116.5887,5064.0
2024-05-08 14:25:00,120.91,120.94,120.83,120.91,2179.0,116.5984,116.6273,116.5212,116.5984,2179.0
2024-05-08 14:30:00,120.91,120.93,120.85,120.86,2026.0,116.5984,116.6177,116.5405,116.5502,2026.0
2024-05-08 14:35:00,120.86,120.86,120.75,120.8,2080.0,116.5502,116.5502,116.4441,116.4923,2080.0
2024-05-08 14:40:00,120.81,120.91,120.8,120.91,1642.0,116.502,116.5984,116.4923,116.5984,1642.0
2024-05-08 14:45:00,120.9,120.91,120.87,120.9,2084.0,116.5887,116.5984,116.5598,116.5887,2084.0
2024-05-08 14:50:00,120.86,120.95,120.83,120.91,3481.0,116.5502,116.637,116.5212,116.5984,3481.0
2024-05-08 14:55:00,120.9,120.91,120.8,120.86,3726.0,116.5887,116.5984,116.4923,116.5502,3726.0
2024-05-08 15:00:00,120.81,120.99,120.81,120.98,4385.0,116.502,116.6755,116.502,116.6659,4385.0
2024-05-08 15:05:00,120.97,121.06,120.97,121.02,4062.0,116.6563,116.743,116.6563,116.7045,4062.0
2024-05-08 15:10:00,121.04,121.07,121.02,121.04,3715.0,116.7238,116.7527,116.7045,116.7238,3715.0
2024-05-08 15:15:00,121.05,121.15,121.05,121.1,4002.0,116.7334,116.8298,116.7334,116.7816,4002.0
2024-05-08 15:20:00,121.11,121.15,121.08,121.12,4030.0,116.7913,116.8298,116.7623,116.8009,4030.0
2024-05-08 15:25:00,121.11,121.15,121.09,121.15,4287.0,116.7913,116.8298,116.772,116.8298,4287.0
2024-05-08 15:30:00,121.15,121.16,121.11,121.13,5665.0,116.8298,116.8395,116.7913,116.8105,5665.0
2024-05-08 15:35:00,121.11,121.2,121.1,121.19,4419.0,116.7913,116.878,116.7816,116.8684,4419.0
2024-05-08 15:40:00,121.2,121.27,121.18,121.24,6978.0,116.878,116.9456,116.8588,116.9166,6978.0
2024-05-08 15:45:00,121.2,121.22,121.09,121.15,38419.0,116.878,116.8973,116.772,116.8298,38419.0
2024-05-08 15:50:00,121.19,121.2,121.11,121.14,16421.0,116.8684,116.878,116.7913,116.8202,16421.0
2024-05-08 15:55:00,121.17,121.21,121.1,121.19,65901.0,116.8491,116.8877,116.7816,116.8684,65901.0
2024-05-09 09:30:00,120.62,120.62,120.09,120.09,9185.0,117.2585,117.2585,116.7433,116.7433,9185.0
2024-05-09 09:35:00,120.09,120.41,120.08,120.38,1424.0,116.7433,117.0543,116.7335,117.0252,1424.0
2024-05-09 09:40:00,120.46,120.54,120.31,120.44,2100.0,117.1029,117.1807,116.9571,117.0835,2100.0
2024-05-09 09:45:00,120.39,120.6,120.39,120.54,2437.0,117.0349,117.239,117.0349,117.1807,2437.0
2024-05-09 09:50:00,120.51,120.66,120.5,120.56,1977.0,117.1516,117.2974,117.1418,117.2002,1977.0
2024-05-09 09:55:00,120.58,120.64,120.49,120.53,3988.0,117.2196,117.2779,117.1321,117.171,3988.0
2024-05-09 10:00:00,120.52,120.76,120.48,120.71,6069.0,117.1613,117.3946,117.1224,117.346,6069.0
2024-05-09 10:05:00,120.72,120.82,120.6,120.66,5871.0,117.3557,117.4529,117.239,117.2974,5871.0
2024-05-09 10:10:00,120.66,120.82,120.63,120.78,4424.0,117.2974,117.4529,117.2682,117.414,4424.0
2024-05-09 10:15:00,120.78,120.82,120.66,120.71,6114.0,117.414,117.4529,117.2974,117.346,6114.0
2024-05-09 10:20:00,120.69,120.78,120.63,120.77,2224.0,117.3265,117.414,117.2682,117.4043,2224.0
2024-05-09 10:25:00,120.77,120.82,120.6,120.64,3115.0,117.4043,117.4529,117.239,117.2779,3115.0
2024-05-09 10:30:00,120.66,120.75,120.51,120.57,27572.0,117.2974,117.3849,117.1516,117.2099,27572.0
2024-05-09 10:35:00,120.59,120.88,120.55,120.85,4318.0,117.2293,117.5112,117.1904,117.4821,4318.0
2024-05-09 10:40:00,120.87,120.98,120.87,120.97,1855.0,117.5015,117.6085,117.5015,117.5987,1855.0
2024-05-09 10:45:00,121.0,121.06,120.94,120.99,4153.0,117.6279,117.6862,117.5696,117.6182,4153.0
2024-05-09 10:50:00,120.98,121.02,120.97,120.99,3176.0,117.6085,117.6473,117.5987,117.6182,3176.0
2024-05-09 10:55:00,121.04,121.1,120.98,121.03,3216.0,117.6668,117.7251,117.6085,117.6571,3216.0
2024-05-09 11:00:00,121.07,121.08,121.0,121.04,4885.0,117.6959,117.7057,117.6279,117.6668,4885.0
2024-05-09 11:05:00,121.04,121.07,120.97,120.97,6144.0,117.6668,117.6959,117.5987,117.5987,6144.0
2024-05-09 11:10:00,120.92,120.95,120.81,120.82,3615.0,117.5501,117.5793,117.4432,117.4529,3615.0
2024-05-09 11:15:00,120.85,120.9,120.79,120.85,4981.0,117.4821,117.5307,117.4237,117.4821,4981.0
2024-05-09 11:20:00,120.87,120.87,120.69,120.72,2798.0,117.5015,117.5015,117.3265,117.3557,2798.0
2024-05-09 11:25:00,120.72,120.73,120.65,120.69,4593.0,117.3557,117.3654,117.2877,117.3265,4593.0
2024-05-09 11:30:00,120.69,120.75,120.63,120.75,5170.0,117.3265,117.3849,117.2682,117.3849,5170.0
2024-05-09 11:35:00,120.74,120.74,120.67,120.73,4580.0,117.3751,117.3751,117.3071,117.3654,4580.0
2024-05-09 11:40:00,120.73,120.86,120.72,120.86,5909.0,117.3654,117.4918,117.3557,117.4918,5909.0
2024-05-09 11:45:00,120.8,120.83,120.64,120.71,6212.0,117.4335,117.4626,117.2779,117.346,6212.0
2024-05-09 11:50:00,120.71,120.71,120.63,120.67,1954.0,117.346,117.346,117.2682,117.3071,1954.0
2024-05-09 11:55:00,120.65,120.78,120.63,120.78,4830.0,117.2877,117.414,117.2682,117.414,4830.0
2024-05-09 12:00:00,120.76,120.76,120.68,120.73,1927.0,117.3946,117.3946,117.3168,117.3654,1927.0
2024-05-09 12:05:00,120.74,120.74,120.68,120.7,2278.0,117.3751,117.3751,117.3168,117.3363,2278.0
2024-05-09 12:10:00,120.68,120.68,120.61,120.62,3500.0,117.3168,117.3168,117.2488,117.2585,3500.0
2024-05-09 12:15:00,120.63,120.68,120.55,120.59,3475.0,117.2682,117.3168,117.1904,117.2293,3475.0
2024-05-09 12:20:00,120.58,120.62,120.57,120.59,2250.0,117.2196,117.2585,117.2099,117.2293,2250.0
2024-05-09 12:25:00,120.59,120.61,120.56,120.59,2563.0,117.2293,117.2488,117.2002,117.2293,2563.0
2024-05-09 12:30:00,120.6,120.65,120.6,120.65,1878.0,117.239,117.2877,117.239,117.2877,1878.0
2024-05-09 12:35:00,120.72,120.74,120.68,120.68,3400.0,117.3557,117.3751,117.3168,117.3168,3400.0
2024-05-09 12:40:00,120.71,120.76,120.69,120.72,1958.0,117.346,117.3946,117.3265,117.3557,1958.0
2024-05-09 12:45:00,120.72,120.74,120.61,120.62,4051.0,117.3557,117.3751,117.2488,117.2585,4051.0
2024-05-09 12:50:00,120.65,120.69,120.63,120.63,2295.0,117.2877,117.3265,117.2682,117.2682,2295.0
2024-05-09 12:55:00,120.62,120.63,120.56,120.61,3734.0,117.2585,117.2682,117.2002,117.2488,3734.0
2024-05-09 13:00:00,120.6,120.7,120.57,120.65,5392.0,117.239,117.3363,117.2099,117.2877,5392.0
2024-05-09 13:05:00,120.57,120.64,120.56,120.59,1600.0,117.2099,117.2779,117.2002,117.2293,1600.0
2024-05-09 13:10:00,120.61,120.63,120.57,120.63,3819.0,117.2488,117.2682,117.2099,117.2682,3819.0
2024-05-09 13:15:00,120.61,120.65,120.6,120.65,1450.0,117.2488,117.2877,117.239,117.2877,1450.0
2024-05-09 13:20:00,120.65,120.7,120.6,120.68,2791.0,117.2877,117.3363,117.239,117.3168,2791.0
2024-05-09 13:25:00,120.67,120.77,120.66,120.77,2194.0,117.3071,117.4043,117.2974,117.4043,2194.0
2024-05-09 13:30:00,120.76,120.78,120.74,120.78,1827.0,117.3946,117.414,117.3751,117.414,1827.0
2024-05-09 13:35:00,120.75,120.77,120.66,120.67,3712.0,117.3849,117.4043,117.2974,117.3071,3712.0
2024-05-09 13:40:00,120.69,120.69,120.55,120.55,5434.0,117.3265,117.3265,117.1904,117.1904,5434.0
2024-05-09 13:45:00,120.54,120.57,120.49,120.54,5921.0,117.1807,117.2099,117.1321,117.1807,5921.0
2024-05-09 13:50:00,120.5,120.5,120.43,120.43,2051.0,117.1418,117.1418,117.0738,117.0738,2051.0
2024-05-09 13:55:00,120.45,120.48,120.44,120.46,3035.0,117.0932,117.1224,117.0835,117.1029,3035.0
2024-05-09 14:00:00,120.44,120.48,120.39,120.46,2822.0,117.0835,117.1224,117.0349,117.1029,2822.0
2024-05-09 14:05:00,120.48,120.61,120.47,120.59,3954.0,117.1224,117.2488,117.1127,117.2293,3954.0
2024-05-09 14:10:00,120.59,120.6,120.5,120.52,19124.0,117.2293,117.239,117.1418,117.1613,19124.0
2024-05-09 14:15:00,120.52,120.58,120.44,120.58,2932.0,117.1613,117.2196,117.0835,117.2196,2932.0
2024-05-09 14:20:00,120.58,120.59,120.54,120.58,2220.0,117.2196,117.2293,117.1807,117.2196,2220.0
2024-05-09 14:25:00,120.59,120.65,120.59,120.63,1931.0,117.2293,117.2877,117.2293,117.2682,1931.0
2024-05-09 14:30:00,120.65,120.65,120.58,120.63,3860.0,117.2877,117.2877,117.2196,117.2682,3860.0
2024-05-09 14:35:00,120.64,120.71,120.63,120.69,3080.0,117.2779,117.346,117.2682,117.3265,3080.0
2024-05-09 14:40:00,120.7,120.71,120.68,120.71,2054.0,117.3363,117.346,117.3168,117.346,2054.0
2024-05-09 14:45:00,120.7,120.76,120.68,120.76,2852.0,117.3363,117.3946,117.3168,117.3946,2852.0
2024-05-09 14:50:00,120.76,120.8,120.76,120.78,2854.0,117.3946,117.4335,117.3946,117.414,2854.0
2024-05-09 14:55:00,120.78,120.85,120.78,120.82,3607.0,117.414,117.4821,117.414,117.4529,3607.0
2024-05-09 15:00:00,120.83,120.84,120.75,120.76,2711.0,117.4626,117.4724,117.3849,117.3946,2711.0
2024-05-09 15:05:00,120.74,120.83,120.74,120.78,3414.0,117.3751,117.4626,117.3751,117.414,3414.0
2024-05-09 15:10:00,120.77,120.83,120.77,120.83,2257.0,117.4043,117.4626,117.4043,117.4626,2257.0
2024-05-09 15:15:00,120.88,120.98,120.85,120.97,19715.0,117.5112,117.6085,117.4821,117.5987,19715.0
2024-05-09 15:20:00,120.99,121.06,120.98,121.05,20192.0,117.6182,117.6862,117.6085,117.6765,20192.0
2024-05-09 15:25:00,121.05,121.06,120.94,120.96,11882.0,117.6765,117.6862,117.5696,117.589,11882.0
2024-05-09 15:30:00,120.96,120.98,120.94,120.96,4165.0,117.589,117.6085,117.5696,117.589,4165.0
2024-05-09 15:35:00,120.96,121.0,120.91,120.98,30097.0,117.589,117.6279,117.5404,117.6085,30097.0
2024-05-09 15:40:00,120.98,121.06,120.95,121.06,6144.0,117.6085,117.6862,117.5793,117.6862,6144.0
2024-05-09 15:45:00,121.07,121.23,121.05,121.23,6640.0,117.6959,117.8515,117.6765,117.8515,6640.0
2024-05-09 15:50:00,121.24,121.35,121.13,121.33,50412.0,117.8612,117.9681,117.7543,117.9487,50412.0
2024-05-09 15:55:00,121.3,121.38,121.22,121.31,89986.0,117.9195,117.9973,117.8418,117.9293,89986.0
2024-05-10 09:30:00,121.79,121.81,121.32,121.81,12777.0,118.3959,118.4153,117.939,118.4153,12777.0
2024-05-10 09:35:00,121.93,122.37,121.91,122.37,5674.0,118.532,118.9597,118.5125,118.9597,5674.0
2024-05-10 09:40:00,122.3,122.31,122.0,122.11,5110.0,118.8917,118.9014,118.6,118.707,5110.0
2024-05-10 09:45:00,122.05,122.19,122.04,122.08,2182.0,118.6486,118.7847,118.6389,118.6778,2182.0
2024-05-10 09:50:00,122.12,122.16,121.83,121.83,4068.0,118.7167,118.7556,118.4348,118.4348,4068.0
2024-05-10 09:55:00,121.91,121.97,121.87,121.97,900.0,118.5125,118.5709,118.4737,118.5709,900.0
2024-05-10 10:00:00,122.02,122.02,121.75,121.8,3435.0,118.6195,118.6195,118.357,118.4056,3435.0
2024-05-10 10:05:00,121.84,121.92,121.72,121.78,4956.0,118.4445,118.5223,118.3278,118.3862,4956.0
2024-05-10 10:10:00,121.79,122.12,121.79,122.12,4900.0,118.3959,118.7167,118.3959,118.7167,4900.0
2024-05-10 10:15:00,122.12,122.28,122.1,122.28,3719.0,118.7167,118.8722,118.6972,118.8722,3719.0
2024-05-10 10:20:00,122.28,122.28,122.02,122.18,5926.0,118.8722,118.8722,118.6195,118.775,5926.0
2024-05-10 10:25:00,122.14,122.14,122.03,122.08,7122.0,118.7361,118.7361,118.6292,118.6778,7122.0
2024-05-10 10:30:00,122.04,122.09,122.01,122.06,4156.0,118.6389,118.6875,118.6097,118.6584,4156.0
2024-05-10 10:35:00,122.07,122.18,122.05,122.17,10018.0,118.6681,118.775,118.6486,118.7653,10018.0
2024-05-10 10:40:00,122.27,122.38,122.22,122.26,3871.0,118.8625,118.9694,118.8139,118.8528,3871.0
2024-05-10 10:45:00,122.28,122.28,122.14,122.16,4323.0,118.8722,118.8722,118.7361,118.7556,4323.0
2024-05-10 10:50:00,122.15,122.16,121.96,121.97,8894.0,118.7458,118.7556,118.5611,118.5709,8894.0
2024-05-10 10:55:00,122.01,122.16,122.0,122.16,4158.0,118.6097,118.7556,118.6,118.7556,4158.0
2024-05-10 11:00:00,122.16,122.16,122.05,122.06,6745.0,118.7556,118.7556,118.6486,118.6584,6745.0
2024-05-10 11:05:00,122.07,122.12,121.98,122.11,5635.0,118.6681,118.7167,118.5806,118.707,5635.0
2024-05-10 11:10:00,122.14,122.2,122.13,122.17,4031.0,118.7361,118.7945,118.7264,118.7653,4031.0
2024-05-10 11:15:00,122.16,122.28,122.16,122.18,7464.0,118.7556,118.8722,118.7556,118.775,7464.0
2024-05-10 11:20:00,122.16,122.16,122.04,122.05,4805.0,118.7556,118.7556,118.6389,118.6486,4805.0
2024-05-10 11:25:00,122.08,122.21,122.05,122.19,6367.0,118.6778,118.8042,118.6486,118.7847,6367.0
2024-05-10 11:30:00,122.21,122.32,122.21,122.26,4283.0,118.8042,118.9111,118.8042,118.8528,4283.0
2024-05-10 11:35:00,122.27,122.28,122.18,122.23,6182.0,118.8625,118.8722,118.775,118.8236,6182.0
2024-05-10 11:40:00,122.22,122.26,122.18,122.26,3095.0,118.8139,118.8528,118.775,118.8528,3095.0
2024-05-10 11:45:00,122.19,122.25,122.18,122.21,2560.0,118.7847,118.8431,118.775,118.8042,2560.0
2024-05-10 11:50:00,122.26,122.27,122.2,122.21,5180.0,118.8528,118.8625,118.7945,118.8042,5180.0
2024-05-10 11:55:00,122.2,122.24,122.19,122.24,1739.0,118.7945,118.8333,118.7847,118.8333,1739.0
2024-05-10 12:00:00,122.26,122.28,122.23,122.28,1939.0,118.8528,118.8722,118.8236,118.8722,1939.0
2024-05-10 12:05:00,122.26,122.3,122.23,122.29,3845.0,118.8528,118.8917,118.8236,118.8819,3845.0
2024-05-10 12:10:00,122.28,122.28,122.2,122.21,8574.0,118.8722,118.8722,118.7945,118.8042,8574.0
2024-05-10 12:15:00,122.23,122.32,122.23,122.32,2804.0,118.8236,118.9111,118.8236,118.9111,2804.0
2024-05-10 12:20:00,122.28,122.31,122.25,122.31,1716.0,118.8722,118.9014,118.8431,118.9014,1716.0
2024-05-10 12:25:00,122.33,122.36,122.26,122.27,2227.0,118.9208,118.95,118.8528,118.8625,2227.0
2024-05-10 12:30:00,122.32,122.32,122.29,122.31,2408.0,118.9111,118.9111,118.8819,118.9014,2408.0
2024-05-10 12:35:00,122.31,122.35,122.31,122.33,2687.0,118.9014,118.9403,118.9014,118.9208,2687.0
2024-05-10 12:40:00,122.39,122.47,122.39,122.44,1524.0,118.9792,119.0569,118.9792,119.0278,1524.0
2024-05-10 12:45:00,122.44,122.45,122.4,122.43,1601.0,119.0278,119.0375,118.9889,119.018,1601.0
2024-05-10 12:50:00,122.43,122.44,122.38,122.43,2849.0,119.018,119.0278,118.9694,119.018,2849.0
2024-05-10 12:55:00,122.43,122.46,122.35,122.35,2430.0,119.018,119.0472,118.9403,118.9403,2430.0
2024-05-10 13:00:00,122.37,122.38,122.32,122.34,905.0,118.9597,118.9694,118.9111,118.9306,905.0
2024-05-10 13:05:00,122.34,122.34,122.31,122.31,728.0,118.9306,118.9306,118.9014,118.9014,728.0
2024-05-10 13:10:00,122.31,122.31,122.26,122.3,2581.0,118.9014,118.9014,118.8528,118.8917,2581.0
2024-05-10 13:15:00,122.29,122.3,122.23,122.24,2453.0,118.8819,118.8917,118.8236,118.8333,2453.0
2024-05-10 13:20:00,122.26,122.27,122.23,122.26,2670.0,118.8528,118.8625,118.8236,118.8528,2670.0
2024-05-10 13:25:00,122.27,122.27,122.23,122.27,2974.0,118.8625,118.8625,118.8236,118.8625,2974.0
2024-05-10 13:30:00,122.27,122.34,122.23,122.34,5010.0,118.8625,118.9306,118.8236,118.9306,5010.0
2024-05-10 13:35:00,122.35,122.36,122.29,122.34,3525.0,118.9403,118.95,118.8819,118.9306,3525.0
2024-05-10 13:40:00,122.34,122.34,122.31,122.33,927.0,118.9306,118.9306,118.9014,118.9208,927.0
2024-05-10 13:45:00,122.33,122.34,122.27,122.27,2642.0,118.9208,118.9306,118.8625,118.8625,2642.0
2024-05-10 13:50:00,122.28,122.38,122.25,122.36,4385.0,118.8722,118.9694,118.8431,118.95,4385.0
2024-05-10 13:55:00,122.37,122.43,122.36,122.41,4365.0,118.9597,119.018,118.95,118.9986,4365.0
2024-05-10 14:00:00,122.42,122.44,122.39,122.4,4508.0,119.0083,119.0278,118.9792,118.9889,4508.0
2024-05-10 14:05:00,122.39,122.4,122.33,122.33,2335.0,118.9792,118.9889,118.9208,118.9208,2335.0
2024-05-10 14:10:00,122.35,122.38,122.31,122.34,2905.0,118.9403,118.9694,118.9014,118.9306,2905.0
2024-05-10 14:15:00,122.32,122.38,122.32,122.37,3893.0,118.9111,118.9694,118.9111,118.9597,3893.0
2024-05-10 14:20:00,122.33,122.34,122.31,122.34,2100.0,118.9208,118.9306,118.9014,118.9306,2100.0
2024-05-10 14:25:00,122.34,122.35,122.26,122.28,2343.0,118.9306,118.9403,118.8528,118.8722,2343.0
2024-05-10 14:30:00,122.29,122.35,122.27,122.34,3201.0,118.8819,118.9403,118.8625,118.9306,3201.0
2024-05-10 14:35:00,122.36,122.36,122.2,122.22,30033.0,118.95,118.95,118.7945,118.8139,30033.0
2024-05-10 14:40:00,122.25,122.31,122.25,122.31,1700.0,118.8431,118.9014,118.8431,118.9014,1700.0
2024-05-10 14:45:00,122.29,122.37,122.26,122.34,3243.0,118.8819,118.9597,118.8528,118.9306,3243.0
2024-05-10 14:50:00,122.35,122.38,122.34,122.37,1736.0,118.9403,118.9694,118.9306,118.9597,1736.0
2024-05-10 14:55:00,122.34,122.38,122.34,122.38,3358.0,118.9306,118.9694,118.9306,118.9694,3358.0
2024-05-10 15:00:00,122.37,122.37,122.27,122.27,5207.0,118.9597,118.9597,118.8625,118.8625,5207.0
2024-05-10 15:05:00,122.3,122.33,122.27,122.28,4292.0,118.8917,118.9208,118.8625,118.8722,4292.0
2024-05-10 15:10:00,122.3,122.32,122.28,122.31,6128.0,118.8917,118.9111,118.8722,118.9014,6128.0
2024-05-10 15:15:00,122.29,122.31,122.28,122.31,4312.0,118.8819,118.9014,118.8722,118.9014,4312.0
2024-05-10 15:20:00,122.3,122.34,122.3,122.34,3170.0,118.8917,118.9306,118.8917,118.9306,3170.0
2024-05-10 15:25:00,122.33,122.33,122.28,122.29,6075.0,118.9208,118.9208,118.8722,118.8819,6075.0
2024-05-10 15:30:00,122.3,122.3,122.21,122.25,4360.0,118.8917,118.8917,118.8042,118.8431,4360.0
2024-05-10 15:35:00,122.25,122.33,122.22,122.33,10567.0,118.8431,118.9208,118.8139,118.9208,10567.0
2024-05-10 15:40:00,122.33,122.33,122.25,122.25,6288.0,118.9208,118.9208,118.8431,118.8431,6288.0
2024-05-10 15:45:00,122.25,122.46,122.21,122.46,12066.0,118.8431,119.0472,118.8042,119.0472,12066.0
2024-05-10 15:50:00,122.46,122.51,122.33,122.46,47715.0,119.0472,119.0958,118.9208,119.0472,47715.0
2024-05-10 15:55:00,122.44,122.62,122.42,122.56,100146.0,119.0278,119.2028,119.0083,119.1444,100146.0
2024-05-13 09:30:00,122.97,123.16,122.94,123.06,25812.0,119.543,119.7277,119.5138,119.6305,25812.0
2024-05-13 09:35:00,123.07,123.4,123.07,123.33,3965.0,119.6402,119.961,119.6402,119.893,3965.0
2024-05-13 09:40:00,123.48,123.63,123.41,123.59,1714.0,120.0388,120.1846,119.9707,120.1457,1714.0
2024-05-13 09:45:00,123.68,123.89,123.63,123.74,3428.0,120.2332,120.4374,120.1846,120.2915,3428.0
2024-05-13 09:50:00,123.76,123.82,123.68,123.76,1480.0,120.311,120.3693,120.2332,120.311,1480.0
2024-05-13 09:55:00,123.74,123.82,123.68,123.78,7329.0,120.2915,120.3693,120.2332,120.3304,7329.0
2024-05-13 10:00:00,123.75,123.79,123.5,123.59,6041.0,120.3013,120.3401,120.0582,120.1457,6041.0
2024-05-13 10:05:00,123.6,123.7,123.57,123.65,6281.0,120.1554,120.2527,120.1263,120.204,6281.0
2024-05-13 10:10:00,123.66,123.74,123.62,123.74,6239.0,120.2138,120.2915,120.1749,120.2915,6239.0
2024-05-13 10:15:00,123.75,123.77,123.66,123.67,6367.0,120.3013,120.3207,120.2138,120.2235,6367.0
2024-05-13 10:20:00,123.67,123.78,123.63,123.69,21325.0,120.2235,120.3304,120.1846,120.2429,21325.0
2024-05-13 10:25:00,123.75,124.01,123.75,124.01,4440.0,120.3013,120.554,120.3013,120.554,4440.0
2024-05-13 10:30:00,124.0,124.13,124.0,124.09,5008.0,120.5443,120.6707,120.5443,120.6318,5008.0
2024-05-13 10:35:00,124.09,124.16,124.06,124.15,5265.0,120.6318,120.6998,120.6026,120.6901,5265.0
2024-05-13 10:40:00,124.17,124.22,123.98,123.99,3554.0,120.7096,120.7582,120.5248,120.5346,3554.0
2024-05-13 10:45:00,124.03,124.13,123.88,124.13,8742.0,120.5735,120.6707,120.4276,120.6707,8742.0
2024-05-13 10:50:00,124.13,124.23,124.04,124.16,9776.0,120.6707,120.7679,120.5832,120.6998,9776.0
2024-05-13 10:55:00,124.17,124.24,124.17,124.23,2373.0,120.7096,120.7776,120.7096,120.7679,2373.0
2024-05-13 11:00:00,124.26,124.27,124.01,124.01,4534.0,120.797,120.8068,120.554,120.554,4534.0
2024-05-13 11:05:00,123.99,124.07,123.98,124.07,4053.0,120.5346,120.6123,120.5248,120.6123,4053.0
2024-05-13 11:10:00,124.07,124.16,124.07,124.13,2815.0,120.6123,120.6998,120.6123,120.6707,2815.0
2024-05-13 11:15:00,124.11,124.19,124.11,124.19,2734.0,120.6512,120.729,120.6512,120.729,2734.0
2024-05-13 11:20:00,124.17,124.2,124.08,124.08,3901.0,120.7096,120.7387,120.6221,120.6221,3901.0
2024-05-13 11:25:00,124.09,124.21,124.06,124.18,6604.0,120.6318,120.7484,120.6026,120.7193,6604.0
2024-05-13 11:30:00,124.18,124.18,124.0,124.02,4798.0,120.7193,120.7193,120.5443,120.5637,4798.0
2024-05-13 11:35:00,124.02,124.05,123.97,124.04,4254.0,120.5637,120.5929,120.5151,120.5832,4254.0
2024-05-13 11:40:00,124.04,124.05,123.99,124.0,7211.0,120.5832,120.5929,120.5346,120.5443,7211.0
2024-05-13 11:45:00,123.98,124.05,123.97,124.01,10128.0,120.5248,120.5929,120.5151,120.554,10128.0
2024-05-13 11:50:00,123.99,124.01,123.89,123.92,6627.0,120.5346,120.554,120.4374,120.4665,6627.0
2024-05-13 11:55:00,123.92,123.93,123.85,123.9,6002.0,120.4665,120.4762,120.3985,120.4471,6002.0
2024-05-13 12:00:00,123.92,123.99,123.91,123.99,4982.0,120.4665,120.5346,120.4568,120.5346,4982.0
2024-05-13 12:05:00,123.99,124.06,123.95,124.04,6719.0,120.5346,120.6026,120.4957,120.5832,6719.0
2024-05-13 12:10:00,124.04,124.07,124.0,124.0,1890.0,120.5832,120.6123,120.5443,120.5443,1890.0
2024-05-13 12:15:00,124.03,124.11,124.03,124.11,5606.0,120.5735,120.6512,120.5735,120.6512,5606.0
2024-05-13 12:20:00,124.12,124.23,124.1,124.13,5652.0,120.6609,120.7679,120.6415,120.6707,5652.0
2024-05-13 12:25:00,124.09,124.11,124.03,124.07,2333.0,120.6318,120.6512,120.5735,120.6123,2333.0
2024-05-13 12:30:00,124.03,124.06,124.02,124.04,2959.0,120.5735,120.6026,120.5637,120.5832,2959.0
2024-05-13 12:35:00,124.04,124.08,123.97,124.08,21186.0,120.5832,120.6221,120.5151,120.6221,21186.0
2024-05-13 12:40:00,124.07,124.18,124.07,124.18,4575.0,120.6123,120.7193,120.6123,120.7193,4575.0
2024-05-13 12:45:00,124.18,124.19,124.14,124.19,3500.0,120.7193,120.729,120.6804,120.729,3500.0
2024-05-13 12:50:00,124.18,124.26,124.18,124.23,3786.0,120.7193,120.797,120.7193,120.7679,3786.0
2024-05-13 12:55:00,124.23,124.23,124.13,124.13,3457.0,120.7679,120.7679,120.6707,120.6707,3457.0
2024-05-13 13:00:00,124.12,124.14,124.04,124.04,1524.0,120.6609,120.6804,120.5832,120.5832,1524.0
2024-05-13 13:05:00,124.04,124.08,123.99,124.0,11319.0,120.5832,120.6221,120.5346,120.5443,11319.0
2024-05-13 13:10:00,124.01,124.1,124.01,124.09,5842.0,120.554,120.6415,120.554,120.6318,5842.0
2024-05-13 13:15:00,124.11,124.18,124.11,124.15,2894.0,120.6512,120.7193,120.6512,120.6901,2894.0
2024-05-13 13:20:00,124.13,124.17,124.1,124.14,3877.0,120.6707,120.7096,120.6415,120.6804,3877.0
2024-05-13 13:25:00,124.14,124.15,124.1,124.1,6585.0,120.6804,120.6901,120.6415,120.6415,6585.0
2024-05-13 13:30:00,124.1,124.14,124.09,124.1,8997.0,120.6415,120.6804,120.6318,120.6415,8997.0
2024-05-13 13:35:00,124.11,124.15,124.09,124.1,6835.0,120.6512,120.6901,120.6318,120.6415,6835.0
2024-05-13 13:40:00,124.1,124.12,124.08,124.1,4109.0,120.6415,120.6609,120.6221,120.6415,4109.0
2024-05-13 13:45:00,124.1,124.12,124.09,124.1,7529.0,120.6415,120.6609,120.6318,120.6415,7529.0
2024-05-13 13:50:00,124.09,124.15,123.97,124.15,18626.0,120.6318,120.6901,120.5151,120.6901,18626.0
2024-05-13 13:55:00,124.15,124.16,124.13,124.14,5143.0,120.6901,120.6998,120.6707,120.6804,5143.0
2024-05-13 14:00:00,124.15,124.15,124.09,124.15,5904.0,120.6901,120.6901,120.6318,120.6901,5904.0
2024-05-13 14:05:00,124.15,124.17,124.11,124.11,1990.0,120.6901,120.7096,120.6512,120.6512,1990.0
2024-05-13 14:10:00,124.12,124.25,124.12,124.23,6027.0,120.6609,120.7873,120.6609,120.7679,6027.0
2024-05-13 14:15:00,124.23,124.34,124.19,124.31,5595.0,120.7679,120.8748,120.729,120.8457,5595.0
2024-05-13 14:20:00,124.33,124.33,124.24,124.25,2271.0,120.8651,120.8651,120.7776,120.7873,2271.0
2024-05-13 14:25:00,124.27,124.31,124.24,124.31,2952.0,120.8068,120.8457,120.7776,120.8457,2952.0
2024-05-13 14:30:00,124.31,124.4,124.3,124.36,5301.0,120.8457,120.9331,120.8359,120.8943,5301.0
2024-05-13 14:35:00,124.36,124.44,124.35,124.36,2549.0,120.8943,120.972,120.8845,120.8943,2549.0
2024-05-13 14:40:00,124.35,124.47,124.32,124.47,8274.0,120.8845,121.0012,120.8554,121.0012,8274.0
2024-05-13 14:45:00,124.47,124.52,124.43,124.44,10198.0,121.0012,121.0498,120.9623,120.972,10198.0
2024-05-13 14:50:00,124.44,124.46,124.34,124.46,12019.0,120.972,120.9915,120.8748,120.9915,12019.0
2024-05-13 14:55:00,124.46,124.54,124.43,124.54,8684.0,120.9915,121.0692,120.9623,121.0692,8684.0
2024-05-13 15:00:00,124.54,124.57,124.52,124.55,5526.0,121.0692,121.0984,121.0498,121.079,5526.0
2024-05-13 15:05:00,124.54,124.59,124.5,124.56,9516.0,121.0692,121.1178,121.0304,121.0887,9516.0
2024-05-13 15:10:00,124.56,124.67,124.54,124.64,7471.0,121.0887,121.1956,121.0692,121.1665,7471.0
2024-05-13 15:15:00,124.64,124.73,124.6,124.72,8721.0,121.1665,121.2539,121.1276,121.2442,8721.0
2024-05-13 15:20:00,124.72,124.79,124.72,124.72,10644.0,121.2442,121.3123,121.2442,121.2442,10644.0
2024-05-13 15:25:00,124.73,124.77,124.71,124.73,26873.0,121.2539,121.2928,121.2345,121.2539,26873.0
2024-05-13 15:30:00,124.73,124.81,124.67,124.8,24008.0,121.2539,121.3317,121.1956,121.322,24008.0
2024-05-13 15:35:00,124.81,124.87,124.8,124.82,9697.0,121.3317,121.39,121.322,121.3414,9697.0
2024-05-13 15:40:00,124.83,124.88,124.83,124.86,17337.0,121.3512,121.3998,121.3512,121.3803,17337.0
2024-05-13 15:45:00,124.87,124.89,124.75,124.83,18601.0,121.39,121.4095,121.2734,121.3512,18601.0
2024-05-13 15:50:00,124.84,124.87,124.77,124.8,56054.0,121.3609,121.39,121.2928,121.322,56054.0
2024-05-13 15:55:00,124.8,124.84,124.67,124.8,177611.0,121.322,121.3609,121.1956,121.322,177611.0
2024-05-14 09:30:00,125.0,125.29,124.83,124.9,93085.0,121.5164,121.7983,121.3512,121.4192,93085.0
2024-05-14 09:35:00,124.94,125.4,124.93,125.39,4858.0,121.4581,121.9053,121.4484,121.8956,4858.0
2024-05-14 09:40:00,125.5,125.5,125.39,125.46,4231.0,122.0025,122.0025,121.8956,121.9636,4231.0
2024-05-14 09:45:00,125.47,125.82,125.46,125.75,18199.0,121.9733,122.3136,121.9636,122.2455,18199.0
2024-05-14 09:50:00,125.73,126.05,125.69,126.0,20143.0,122.2261,122.5372,122.1872,122.4886,20143.0
2024-05-14 09:55:00,126.0,126.13,125.93,126.13,10162.0,122.4886,122.6149,122.4205,122.6149,10162.0
2024-05-14 10:00:00,126.14,126.21,125.85,126.09,253205.0,122.6247,122.6927,122.3427,122.576,253205.0
2024-05-14 10:05:00,126.09,126.09,125.79,125.83,28150.0,122.576,122.576,122.2844,122.3233,28150.0
2024-05-14 10:10:00,125.81,125.85,125.47,125.48,30589.0,122.3038,122.3427,121.9733,121.983,30589.0
2024-05-14 10:15:00,125.48,125.56,125.2,125.26,26467.0,121.983,122.0608,121.7108,121.7692,26467.0
2024-05-14 10:20:00,125.28,125.47,125.26,125.32,16064.0,121.7886,121.9733,121.7692,121.8275,16064.0
2024-05-14 10:25:00,125.44,125.62,125.43,125.58,4583.0,121.9442,122.1191,121.9344,122.0803,4583.0
2024-05-14 10:30:00,125.53,125.53,125.4,125.46,9010.0,122.0317,122.0317,121.9053,121.9636,9010.0
2024-05-14 10:35:00,125.47,125.47,125.2,125.22,19890.0,121.9733,121.9733,121.7108,121.7303,19890.0
2024-05-14 10:40:00,125.22,125.22,124.99,125.2,39821.0,121.7303,121.7303,121.5067,121.7108,39821.0
2024-05-14 10:45:00,125.2,125.37,125.2,125.27,9236.0,121.7108,121.8761,121.7108,121.7789,9236.0
2024-05-14 10:50:00,125.29,125.32,125.23,125.26,18354.0,121.7983,121.8275,121.74,121.7692,18354.0
2024-05-14 10:55:00,125.28,125.43,125.24,125.4,14415.0,121.7886,121.9344,121.7497,121.9053,14415.0
2024-05-14 11:00:00,125.42,125.42,125.3,125.41,12117.0,121.9247,121.9247,121.8081,121.915,12117.0
2024-05-14 11:05:00,125.41,125.54,125.38,125.47,16110.0,121.915,122.0414,121.8858,121.9733,16110.0
2024-05-14 11:10:00,125.5,125.55,125.42,125.45,14852.0,122.0025,122.0511,121.9247,121.9539,14852.0
2024-05-14 11:15:00,125.44,125.52,125.39,125.42,7415.0,121.9442,122.0219,121.8956,121.9247,7415.0
2024-05-14 11:20:00,125.42,125.43,125.3,125.43,18167.0,121.9247,121.9344,121.8081,121.9344,18167.0
2024-05-14 11:25:00,125.41,125.47,125.36,125.4,14881.0,121.915,121.9733,121.8664,121.9053,14881.0
2024-05-14 11:30:00,125.4,125.4,125.28,125.35,11026.0,121.9053,121.9053,121.7886,121.8567,11026.0
2024-05-14 11:35:00,125.36,125.36,125.21,125.22,19684.0,121.8664,121.8664,121.7206,121.7303,19684.0
2024-05-14 11:40:00,125.22,125.28,125.15,125.24,13475.0,121.7303,121.7886,121.6622,121.7497,13475.0
2024-05-14 11:45:00,125.2,125.23,125.14,125.17,9811.0,121.7108,121.74,121.6525,121.6817,9811.0
2024-05-14 11:50:00,125.17,125.21,125.16,125.2,5618.0,121.6817,121.7206,121.672,121.7108,5618.0
2024-05-14 11:55:00,125.2,125.2,125.04,125.05,7801.0,121.7108,121.7108,121.5553,121.565,7801.0
2024-05-14 12:00:00,125.08,125.13,125.0,125.09,18808.0,121.5942,121.6428,121.5164,121.6039,18808.0
2024-05-14 12:05:00,125.1,125.1,124.86,124.92,27778.0,121.6136,121.6136,121.3803,121.4387,27778.0
2024-05-14 12:10:00,124.92,124.94,124.88,124.9,12516.0,121.4387,121.4581,121.3998,121.4192,12516.0
2024-05-14 12:15:00,124.91,124.92,124.67,124.68,15598.0,121.4289,121.4387,121.1956,121.2053,15598.0
2024-05-14 12:20:00,124.67,124.78,124.58,124.59,9340.0,121.1956,121.3026,121.1081,121.1178,9340.0
2024-05-14 12:25:00,124.57,124.59,124.31,124.33,4224.0,121.0984,121.1178,120.8457,120.8651,4224.0
2024-05-14 12:30:00,124.29,124.29,124.11,124.13,9127.0,120.8262,120.8262,120.6512,120.6707,9127.0
2024-05-14 12:35:00,124.12,124.12,123.64,123.68,12281.0,120.6609,120.6609,120.1943,120.2332,12281.0
2024-05-14 12:40:00,123.68,123.86,123.67,123.68,6832.0,120.2332,120.4082,120.2235,120.2332,6832.0
2024-05-14 12:45:00,123.62,123.79,123.62,123.75,6951.0,120.1749,120.3401,120.1749,120.3013,6951.0
2024-05-14 12:50:00,123.76,123.89,123.76,123.89,3351.0,120.311,120.4374,120.311,120.4374,3351.0
2024-05-14 12:55:00,123.88,123.97,123.87,123.88,2264.0,120.4276,120.5151,120.4179,120.4276,2264.0
2024-05-14 13:00:00,123.87,123.88,123.72,123.73,2262.0,120.4179,120.4276,120.2721,120.2818,2262.0
2024-05-14 13:05:00,123.71,123.71,123.47,123.5,6852.0,120.2624,120.2624,120.0291,120.0582,6852.0
2024-05-14 13:10:00,123.48,123.48,123.27,123.27,8962.0,120.0388,120.0388,119.8346,119.8346,8962.0
2024-05-14 13:15:00,123.28,123.43,123.23,123.28,11835.0,119.8444,119.9902,119.7958,119.8444,11835.0
2024-05-14 13:20:00,123.24,123.24,123.07,123.17,9483.0,119.8055,119.8055,119.6402,119.7374,9483.0
2024-05-14 13:25:00,123.17,123.33,123.17,123.27,3901.0,119.7374,119.893,119.7374,119.8346,3901.0
2024-05-14 13:30:00,123.31,123.36,123.27,123.3,3300.0,119.8735,119.9221,119.8346,119.8638,3300.0
2024-05-14 13:35:00,123.28,123.47,123.28,123.41,6405.0,119.8444,120.0291,119.8444,119.9707,6405.0
2024-05-14 13:40:00,123.41,123.51,123.38,123.4,6391.0,119.9707,120.0679,119.9416,119.961,6391.0
2024-05-14 13:45:00,123.39,123.48,123.33,123.47,11233.0,119.9513,120.0388,119.893,120.0291,11233.0
2024-05-14 13:50:00,123.46,123.59,123.45,123.51,5446.0,120.0193,120.1457,120.0096,120.0679,5446.0
2024-05-14 13:55:00,123.51,123.68,123.5,123.63,2933.0,120.0679,120.2332,120.0582,120.1846,2933.0
2024-05-14 14:00:00,123.61,123.85,123.58,123.84,2605.0,120.1652,120.3985,120.136,120.3888,2605.0
2024-05-14 14:05:00,123.84,123.96,123.82,123.82,3762.0,120.3888,120.5054,120.3693,120.3693,3762.0
2024-05-14 14:10:00,123.81,123.86,123.74,123.8,5899.0,120.3596,120.4082,120.2915,120.3499,5899.0
2024-05-14 14:15:00,123.77,123.91,123.76,123.82,4433.0,120.3207,120.4568,120.311,120.3693,4433.0
2024-05-14 14:20:00,123.82,123.94,123.8,123.91,5136.0,120.3693,120.486,120.3499,120.4568,5136.0
2024-05-14 14:25:00,123.87,123.93,123.8,123.83,4981.0,120.4179,120.4762,120.3499,120.379,4981.0
2024-05-14 14:30:00,123.84,123.89,123.77,123.78,6545.0,120.3888,120.4374,120.3207,120.3304,6545.0
2024-05-14 14:35:00,123.78,123.98,123.78,123.97,4875.0,120.3304,120.5248,120.3304,120.5151,4875.0
2024-05-14 14:40:00,123.95,124.06,123.89,123.9,5611.0,120.4957,120.6026,120.4374,120.4471,5611.0
2024-05-14 14:45:00,123.9,123.92,123.83,123.92,7809.0,120.4471,120.4665,120.379,120.4665,7809.0
2024-05-14 14:50:00,123.95,123.95,123.88,123.93,5401.0,120.4957,120.4957,120.4276,120.4762,5401.0
2024-05-14 14:55:00,123.94,123.99,123.84,123.84,5201.0,120.486,120.5346,120.3888,120.3888,5201.0
2024-05-14 15:00:00,123.87,123.88,123.75,123.77,4897.0,120.4179,120.4276,120.3013,120.3207,4897.0
2024-05-14 15:05:00,123.79,123.83,123.73,123.82,7385.0,120.3401,120.379,120.2818,120.3693,7385.0
2024-05-14 15:10:00,123.82,123.9,123.74,123.75,4742.0,120.3693,120.4471,120.2915,120.3013,4742.0
2024-05-14 15:15:00,123.75,123.87,123.75,123.84,4818.0,120.3013,120.4179,120.3013,120.3888,4818.0
2024-05-14 15:20:00,123.86,124.0,123.85,123.97,6808.0,120.4082,120.5443,120.3985,120.5151,6808.0
2024-05-14 15:25:00,123.96,123.96,123.78,123.82,6849.0,120.5054,120.5054,120.3304,120.3693,6849.0
2024-05-14 15:30:00,123.79,123.91,123.79,123.9,9668.0,120.3401,120.4568,120.3401,120.4471,9668.0
2024-05-14 15:35:00,123.91,123.98,123.9,123.92,8841.0,120.4568,120.5248,120.4471,120.4665,8841.0
2024-05-14 15:40:00,123.93,124.03,123.85,124.0,18501.0,120.4762,120.5735,120.3985,120.5443,18501.0
2024-05-14 15:45:00,123.98,123.99,123.83,123.95,11041.0,120.5248,120.5346,120.379,120.4957,11041.0
2024-05-14 15:50:00,123.95,124.13,123.89,124.01,29973.0,120.4957,120.6707,120.4374,120.554,29973.0
2024-05-14 15:55:00,123.98,123.98,123.67,123.69,100442.0,120.5248,120.5248,120.2235,120.2429,100442.0
2024-05-15 09:30:00,124.31,124.85,124.31,124.83,39255.0,120.8457,121.3706,120.8457,121.3512,39255.0
2024-05-15 09:35:00,124.83,124.92,124.61,124.64,9155.0,121.3512,121.4387,121.1373,121.1665,9155.0
2024-05-15 09:40:00,124.62,124.64,124.25,124.28,5181.0,121.147,121.1665,120.7873,120.8165,5181.0
2024-05-15 09:45:00,124.18,124.38,124.12,124.38,3590.0,120.7193,120.9137,120.6609,120.9137,3590.0
2024-05-15 09:50:00,124.36,124.42,124.22,124.23,2232.0,120.8943,120.9526,120.7582,120.7679,2232.0
2024-05-15 09:55:00,124.23,124.3,124.05,124.19,2500.0,120.7679,120.8359,120.5929,120.729,2500.0
2024-05-15 10:00:00,124.25,124.25,124.08,124.17,3082.0,120.7873,120.7873,120.6221,120.7096,3082.0
2024-05-15 10:05:00,124.17,124.37,124.17,124.27,13022.0,120.7096,120.904,120.7096,120.8068,13022.0
2024-05-15 10:10:00,124.25,124.54,124.25,124.54,3970.0,120.7873,121.0692,120.7873,121.0692,3970.0
2024-05-15 10:15:00,124.47,124.66,124.43,124.56,2524.0,121.0012,121.1859,120.9623,121.0887,2524.0
2024-05-15 10:20:00,124.61,124.78,124.61,124.7,1468.0,121.1373,121.3026,121.1373,121.2248,1468.0
2024-05-15 10:25:00,124.73,124.74,124.57,124.64,12091.0,121.2539,121.2637,121.0984,121.1665,12091.0
2024-05-15 10:30:00,124.61,124.65,124.52,124.54,4518.0,121.1373,121.1762,121.0498,121.0692,4518.0
2024-05-15 10:35:00,124.59,124.65,124.54,124.58,4889.0,121.1178,121.1762,121.0692,121.1081,4889.0
2024-05-15 10:40:00,124.58,124.77,124.57,124.72,18087.0,121.1081,121.2928,121.0984,121.2442,18087.0
2024-05-15 10:45:00,124.69,124.73,124.62,124.63,3520.0,121.2151,121.2539,121.147,121.1567,3520.0
2024-05-15 10:50:00,124.63,124.63,124.42,124.42,2277.0,121.1567,121.1567,120.9526,120.9526,2277.0
2024-05-15 10:55:00,124.36,124.44,124.34,124.4,3396.0,120.8943,120.972,120.8748,120.9331,3396.0
2024-05-15 11:00:00,124.4,124.4,124.14,124.22,6252.0,120.9331,120.9331,120.6804,120.7582,6252.0
2024-05-15 11:05:00,124.23,124.52,124.22,124.44,3476.0,120.7679,121.0498,120.7582,120.972,3476.0
2024-05-15 11:10:00,124.45,124.52,124.35,124.36,5227.0,120.9818,121.0498,120.8845,120.8943,5227.0
2024-05-15 11:15:00,124.39,124.41,124.32,124.32,1429.0,120.9234,120.9429,120.8554,120.8554,1429.0
2024-05-15 11:20:00,124.28,124.37,124.27,124.37,2427.0,120.8165,120.904,120.8068,120.904,2427.0
2024-05-15 11:25:00,124.37,124.37,124.29,124.29,400.0,120.904,120.904,120.8262,120.8262,400.0
2024-05-15 11:30:00,124.32,124.47,124.32,124.4,3465.0,120.8554,121.0012,120.8554,120.9331,3465.0
2024-05-15 11:35:00,124.42,124.42,124.31,124.38,2101.0,120.9526,120.9526,120.8457,120.9137,2101.0
2024-05-15 11:40:00,124.36,124.42,124.31,124.31,3986.0,120.8943,120.9526,120.8457,120.8457,3986.0
2024-05-15 11:45:00,124.34,124.39,124.33,124.35,3514.0,120.8748,120.9234,120.8651,120.8845,3514.0
2024-05-15 11:50:00,124.32,124.38,124.23,124.23,3674.0,120.8554,120.9137,120.7679,120.7679,3674.0
2024-05-15 11:55:00,124.28,124.37,124.22,124.37,2642.0,120.8165,120.904,120.7582,120.904,2642.0
2024-05-15 12:00:00,124.38,124.47,124.33,124.47,2487.0,120.9137,121.0012,120.8651,121.0012,2487.0
2024-05-15 12:05:00,124.47,124.48,124.33,124.45,4821.0,121.0012,121.0109,120.8651,120.9818,4821.0
2024-05-15 12:10:00,124.45,124.56,124.45,124.51,7430.0,120.9818,121.0887,120.9818,121.0401,7430.0
2024-05-15 12:15:00,124.52,124.57,124.5,124.53,2472.0,121.0498,121.0984,121.0304,121.0595,2472.0
2024-05-15 12:20:00,124.53,124.53,124.44,124.44,5664.0,121.0595,121.0595,120.972,120.972,5664.0
2024-05-15 12:25:00,124.44,124.6,124.44,124.57,4637.0,120.972,121.1276,120.972,121.0984,4637.0
2024-05-15 12:30:00,124.55,124.66,124.55,124.66,4090.0,121.079,121.1859,121.079,121.1859,4090.0
2024-05-15 12:35:00,124.63,124.66,124.57,124.58,3608.0,121.1567,121.1859,121.0984,121.1081,3608.0
2024-05-15 12:40:00,124.59,124.7,124.53,124.7,6667.0,121.1178,121.2248,121.0595,121.2248,6667.0
2024-05-15 12:45:00,124.66,124.74,124.65,124.73,4965.0,121.1859,121.2637,121.1762,121.2539,4965.0
2024-05-15 12:50:00,124.73,124.92,124.73,124.9,4400.0,121.2539,121.4387,121.2539,121.4192,4400.0
2024-05-15 12:55:00,124.9,124.95,124.84,124.89,5884.0,121.4192,121.4678,121.3609,121.4095,5884.0
2024-05-15 13:00:00,124.93,124.93,124.87,124.91,1965.0,121.4484,121.4484,121.39,121.4289,1965.0
2024-05-15 13:05:00,124.98,125.1,124.95,125.1,1706.0,121.497,121.6136,121.4678,121.6136,1706.0
2024-05-15 13:10:00,125.14,125.24,125.14,125.23,2900.0,121.6525,121.7497,121.6525,121.74,2900.0
2024-05-15 13:15:00,125.23,125.29,125.15,125.28,4664.0,121.74,121.7983,121.6622,121.7886,4664.0
2024-05-15 13:20:00,125.26,125.29,125.13,125.21,2900.0,121.7692,121.7983,121.6428,121.7206,2900.0
2024-05-15 13:25:00,125.23,125.23,125.08,125.1,2226.0,121.74,121.74,121.5942,121.6136,2226.0
2024-05-15 13:30:00,125.14,125.14,124.81,124.88,4679.0,121.6525,121.6525,121.3317,121.3998,4679.0
2024-05-15 13:35:00,124.91,124.98,124.9,124.95,2087.0,121.4289,121.497,121.4192,121.4678,2087.0
2024-05-15 13:40:00,124.98,124.98,124.86,124.9,5044.0,121.497,121.497,121.3803,121.4192,5044.0
2024-05-15 13:45:00,124.91,124.99,124.9,124.91,2908.0,121.4289,121.5067,121.4192,121.4289,2908.0
2024-05-15 13:50:00,124.9,125.02,124.89,124.99,1674.0,121.4192,121.5359,121.4095,121.5067,1674.0
2024-05-15 13:55:00,124.96,125.07,124.91,125.05,3989.0,121.4775,121.5845,121.4289,121.565,3989.0
2024-05-15 14:00:00,125.04,125.09,124.96,125.05,5122.0,121.5553,121.6039,121.4775,121.565,5122.0
2024-05-15 14:05:00,124.99,125.13,124.99,125.08,3422.0,121.5067,121.6428,121.5067,121.5942,3422.0
2024-05-15 14:10:00,125.09,125.17,125.02,125.15,3318.0,121.6039,121.6817,121.5359,121.6622,3318.0
2024-05-15 14:15:00,125.06,125.11,124.97,124.99,3816.0,121.5748,121.6234,121.4873,121.5067,3816.0
2024-05-15 14:20:00,124.95,124.95,124.81,124.87,3485.0,121.4678,121.4678,121.3317,121.39,3485.0
2024-05-15 14:25:00,124.9,124.91,124.78,124.9,5719.0,121.4192,121.4289,121.3026,121.4192,5719.0
2024-05-15 14:30:00,124.89,124.9,124.77,124.81,8589.0,121.4095,121.4192,121.2928,121.3317,8589.0
2024-05-15 14:35:00,124.8,124.87,124.77,124.81,2800.0,121.322,121.39,121.2928,121.3317,2800.0
2024-05-15 14:40:00,124.81,124.81,124.65,124.65,4540.0,121.3317,121.3317,121.1762,121.1762,4540.0
2024-05-15 14:45:00,124.68,124.71,124.62,124.66,2891.0,121.2053,121.2345,121.147,121.1859,2891.0
2024-05-15 14:50:00,124.69,124.77,124.68,124.74,5760.0,121.2151,121.2928,121.2053,121.2637,5760.0
2024-05-15 14:55:00,124.7,124.72,124.63,124.65,2139.0,121.2248,121.2442,121.1567,121.1762,2139.0
2024-05-15 15:00:00,124.62,124.65,124.58,124.63,4548.0,121.147,121.1762,121.1081,121.1567,4548.0
2024-05-15 15:05:00,124.63,124.74,124.62,124.71,3968.0,121.1567,121.2637,121.147,121.2345,3968.0
2024-05-15 15:10:00,124.72,124.75,124.57,124.61,5166.0,121.2442,121.2734,121.0984,121.1373,5166.0
2024-05-15 15:15:00,124.59,124.61,124.51,124.53,4086.0,121.1178,121.1373,121.0401,121.0595,4086.0
2024-05-15 15:20:00,124.51,124.58,124.42,124.5,8351.0,121.0401,121.1081,120.9526,121.0304,8351.0
2024-05-15 15:25:00,124.51,124.56,124.51,124.51,5803.0,121.0401,121.0887,121.0401,121.0401,5803.0
2024-05-15 15:30:00,124.5,124.5,124.39,124.41,11337.0,121.0304,121.0304,120.9234,120.9429,11337.0
2024-05-15 15:35:00,124.42,124.42,124.26,124.27,10576.0,120.9526,120.9526,120.797,120.8068,10576.0
2024-05-15 15:40:00,124.26,124.43,124.24,124.43,12275.0,120.797,120.9623,120.7776,120.9623,12275.0
2024-05-15 15:45:00,124.43,124.46,124.29,124.32,10973.0,120.9623,120.9915,120.8262,120.8554,10973.0
2024-05-15 15:50:00,124.3,124.53,124.23,124.37,36704.0,120.8359,121.0595,120.7679,120.904,36704.0
2024-05-15 15:55:00,124.37,124.44,124.29,124.39,59130.0,120.904,120.972,120.8262,120.9234,59130.0
2024-05-16 09:30:00,124.53,124.58,123.91,124.03,15088.0,121.0595,121.1081,120.4568,120.5735,15088.0
2024-05-16 09:35:00,124.01,124.01,123.56,123.62,4166.0,120.554,120.554,120.1166,120.1749,4166.0
2024-05-16 09:40:00,123.66,124.0,123.59,123.84,7936.0,120.2138,120.5443,120.1457,120.3888,7936.0
2024-05-16 09:45:00,123.87,124.04,123.81,124.04,4440.0,120.4179,120.5832,120.3596,120.5832,4440.0
2024-05-16 09:50:00,124.11,124.17,124.03,124.13,2523.0,120.6512,120.7096,120.5735,120.6707,2523.0
2024-05-16 09:55:00,124.17,124.17,123.93,124.04,3744.0,120.7096,120.7096,120.4762,120.5832,3744.0
2024-05-16 10:00:00,124.08,124.56,124.07,124.54,3544.0,120.6221,121.0887,120.6123,121.0692,3544.0
2024-05-16 10:05:00,124.56,124.71,124.44,124.44,6277.0,121.0887,121.2345,120.972,120.972,6277.0
2024-05-16 10:10:00,124.47,124.5,124.38,124.46,3621.0,121.0012,121.0304,120.9137,120.9915,3621.0
2024-05-16 10:15:00,124.54,125.32,124.39,124.74,55092.0,121.0692,121.8275,120.9234,121.2637,55092.0
2024-05-16 10:20:00,124.75,124.75,124.51,124.51,1593.0,121.2734,121.2734,121.0401,121.0401,1593.0
2024-05-16 10:25:00,124.6,124.71,124.55,124.56,5974.0,121.1276,121.2345,121.079,121.0887,5974.0
2024-05-16 10:30:00,124.59,124.59,124.48,124.52,4268.0,121.1178,121.1178,121.0109,121.0498,4268.0
2024-05-16 10:35:00,124.46,124.47,124.38,124.44,2649.0,120.9915,121.0012,120.9137,120.972,2649.0
2024-05-16 10:40:00,124.45,124.75,124.43,124.75,16297.0,120.9818,121.2734,120.9623,121.2734,16297.0
2024-05-16 10:45:00,124.75,124.79,124.57,124.57,9846.0,121.2734,121.3123,121.0984,121.0984,9846.0
2024-05-16 10:50:00,124.53,124.74,124.48,124.68,4855.0,121.0595,121.2637,121.0109,121.2053,4855.0
2024-05-16 10:55:00,124.67,124.84,124.66,124.8,7859.0,121.1956,121.3609,121.1859,121.322,7859.0
2024-05-16 11:00:00,124.82,124.96,124.72,124.93,4919.0,121.3414,121.4775,121.2442,121.4484,4919.0
2024-05-16 11:05:00,124.94,125.03,124.91,124.99,5500.0,121.4581,121.5456,121.4289,121.5067,5500.0
2024-05-16 11:10:00,125.0,125.13,124.94,124.96,7402.0,121.5164,121.6428,121.4581,121.4775,7402.0
2024-05-16 11:15:00,124.99,125.05,124.93,125.01,4555.0,121.5067,121.565,121.4484,121.5261,4555.0
2024-05-16 11:20:00,124.98,125.03,124.94,124.97,3942.0,121.497,121.5456,121.4581,121.4873,3942.0
2024-05-16 11:25:00,124.96,125.11,124.96,125.03,3233.0,121.4775,121.6234,121.4775,121.5456,3233.0
2024-05-16 11:30:00,125.05,125.05,124.96,125.01,3983.0,121.565,121.565,121.4775,121.5261,3983.0
2024-05-16 11:35:00,125.0,125.0,124.84,124.88,4343.0,121.5164,121.5164,121.3609,121.3998,4343.0
2024-05-16 11:40:00,124.87,124.87,124.78,124.8,3034.0,121.39,121.39,121.3026,121.322,3034.0
2024-05-16 11:45:00,124.75,124.88,124.73,124.88,3682.0,121.2734,121.3998,121.2539,121.3998,3682.0
2024-05-16 11:50:00,124.87,124.99,124.85,124.99,3734.0,121.39,121.5067,121.3706,121.5067,3734.0
2024-05-16 11:55:00,125.01,125.09,124.99,125.04,13303.0,121.5261,121.6039,121.5067,121.5553,13303.0
2024-05-16 12:00:00,125.07,125.2,125.0,125.17,6115.0,121.5845,121.7108,121.5164,121.6817,6115.0
2024-05-16 12:05:00,125.17,125.21,125.04,125.13,10281.0,121.6817,121.7206,121.5553,121.6428,10281.0
2024-05-16 12:10:00,125.14,125.18,124.98,124.98,13610.0,121.6525,121.6914,121.497,121.497,13610.0
2024-05-16 12:15:00,124.98,125.2,124.92,125.16,5648.0,121.497,121.7108,121.4387,121.672,5648.0
2024-05-16 12:20:00,125.19,125.23,125.17,125.18,2666.0,121.7011,121.74,121.6817,121.6914,2666.0
2024-05-16 12:25:00,125.18,125.18,124.87,124.87,6509.0,121.6914,121.6914,121.39,121.39,6509.0
2024-05-16 12:30:00,124.88,124.88,124.8,124.82,3548.0,121.3998,121.3998,121.322,121.3414,3548.0
2024-05-16 12:35:00,124.81,125.01,124.79,124.99,4068.0,121.3317,121.5261,121.3123,121.5067,4068.0
2024-05-16 12:40:00,124.98,125.06,124.98,125.04,3380.0,121.497,121.5748,121.497,121.5553,3380.0
2024-05-16 12:45:00,125.05,125.17,125.01,125.17,4974.0,121.565,121.6817,121.5261,121.6817,4974.0
2024-05-16 12:50:00,125.18,125.24,125.16,125.17,2960.0,121.6914,121.7497,121.672,121.6817,2960.0
2024-05-16 12:55:00,125.2,125.25,125.19,125.2,3268.0,121.7108,121.7595,121.7011,121.7108,3268.0
2024-05-16 13:00:00,125.19,125.2,125.01,125.05,3951.0,121.7011,121.7108,121.5261,121.565,3951.0
2024-05-16 13:05:00,125.06,125.14,125.03,125.1,3053.0,121.5748,121.6525,121.5456,121.6136,3053.0
2024-05-16 13:10:00,125.11,125.13,125.06,125.06,2163.0,121.6234,121.6428,121.5748,121.5748,2163.0
2024-05-16 13:15:00,125.11,125.11,124.89,124.98,24415.0,121.6234,121.6234,121.4095,121.497,24415.0
2024-05-16 13:20:00,124.98,125.02,124.83,124.94,3163.0,121.497,121.5359,121.3512,121.4581,3163.0
2024-05-16 13:25:00,124.9,124.98,124.88,124.89,2821.0,121.4192,121.497,121.3998,121.4095,2821.0
2024-05-16 13:30:00,124.92,124.96,124.91,124.93,1228.0,121.4387,121.4775,121.4289,121.4484,1228.0
2024-05-16 13:35:00,124.91,124.91,124.82,124.82,2251.0,121.4289,121.4289,121.3414,121.3414,2251.0
2024-05-16 13:40:00,124.84,124.84,124.75,124.78,4520.0,121.3609,121.3609,121.2734,121.3026,4520.0
2024-05-16 13:45:00,124.76,124.78,124.71,124.74,3000.0,121.2831,121.3026,121.2345,121.2637,3000.0
2024-05-16 13:50:00,124.73,124.93,124.73,124.88,4257.0,121.2539,121.4484,121.2539,121.3998,4257.0
2024-05-16 13:55:00,124.91,125.0,124.89,125.0,3088.0,121.4289,121.5164,121.4095,121.5164,3088.0
2024-05-16 14:00:00,125.0,125.02,124.97,125.02,3527.0,121.5164,121.5359,121.4873,121.5359,3527.0
2024-05-16 14:05:00,125.01,125.01,124.88,125.0,4445.0,121.5261,121.5261,121.3998,121.5164,4445.0
2024-05-16 14:10:00,124.98,125.0,124.88,124.94,9123.0,121.497,121.5164,121.3998,121.4581,9123.0
2024-05-16 14:15:00,124.94,125.04,124.91,124.98,6174.0,121.4581,121.5553,121.4289,121.497,6174.0
2024-05-16 14:20:00,125.0,125.18,125.0,125.18,6229.0,121.5164,121.6914,121.5164,121.6914,6229.0
2024-05-16 14:25:00,125.13,125.15,125.03,125.07,3770.0,121.6428,121.6622,121.5456,121.5845,3770.0
2024-05-16 14:30:00,125.09,125.19,125.08,125.13,3131.0,121.6039,121.7011,121.5942,121.6428,3131.0
2024-05-16 14:35:00,125.13,125.21,125.13,125.2,3622.0,121.6428,121.7206,121.6428,121.7108,3622.0
2024-05-16 14:40:00,125.22,125.25,125.21,125.24,3011.0,121.7303,121.7595,121.7206,121.7497,3011.0
2024-05-16 14:45:00,125.26,125.26,125.2,125.24,3178.0,121.7692,121.7692,121.7108,121.7497,3178.0
2024-05-16 14:50:00,125.22,125.31,125.22,125.27,4067.0,121.7303,121.8178,121.7303,121.7789,4067.0
2024-05-16 14:55:00,125.26,125.28,125.2,125.28,3840.0,121.7692,121.7886,121.7108,121.7886,3840.0
2024-05-16 15:00:00,125.29,125.4,125.23,125.37,4205.0,121.7983,121.9053,121.74,121.8761,4205.0
2024-05-16 15:05:00,125.36,125.36,125.21,125.3,8159.0,121.8664,121.8664,121.7206,121.8081,8159.0
2024-05-16 15:10:00,125.3,125.31,125.25,125.28,5053.0,121.8081,121.8178,121.7595,121.7886,5053.0
2024-05-16 15:15:00,125.27,125.33,125.26,125.33,6382.0,121.7789,121.8372,121.7692,121.8372,6382.0
2024-05-16 15:20:00,125.33,125.44,125.29,125.44,17445.0,121.8372,121.9442,121.7983,121.9442,17445.0
2024-05-16 15:25:00,125.44,125.59,125.39,125.58,16826.0,121.9442,122.09,121.8956,122.0803,16826.0
2024-05-16 15:30:00,125.57,125.6,125.46,125.58,12736.0,122.0705,122.0997,121.9636,122.0803,12736.0
2024-05-16 15:35:00,125.59,125.63,125.5,125.5,16827.0,122.09,122.1289,122.0025,122.0025,16827.0
2024-05-16 15:40:00,125.5,125.59,125.47,125.47,15854.0,122.0025,122.09,121.9733,121.9733,15854.0
2024-05-16 15:45:00,125.46,125.49,125.44,125.48,21095.0,121.9636,121.9928,121.9442,121.983,21095.0
2024-05-16 15:50:00,125.49,125.6,125.36,125.36,35150.0,121.9928,122.0997,121.8664,121.8664,35150.0
2024-05-16 15:55:00,125.37,125.37,125.15,125.18,87268.0,121.8761,121.8761,121.6622,121.6914,87268.0
2024-05-17 09:30:00,124.88,125.29,124.86,125.08,74782.0,121.3998,121.7983,121.3803,121.5942,74782.0
2024-05-17 09:35:00,125.12,125.13,124.29,124.38,2819.0,121.6331,121.6428,120.8262,120.9137,2819.0
2024-05-17 09:40:00,124.53,124.72,124.48,124.69,1810.0,121.0595,121.2442,121.0109,121.2151,1810.0
2024-05-17 09:45:00,124.7,124.92,124.7,124.89,900.0,121.2248,121.4387,121.2248,121.4095,900.0
2024-05-17 09:50:00,124.94,125.0,124.85,124.98,2390.0,121.4581,121.5164,121.3706,121.497,2390.0
2024-05-17 09:55:00,124.98,125.04,124.88,124.92,5523.0,121.497,121.5553,121.3998,121.4387,5523.0
2024-05-17 10:00:00,124.75,124.82,124.7,124.75,2100.0,121.2734,121.3414,121.2248,121.2734,2100.0
2024-05-17 10:05:00,124.82,124.82,124.59,124.7,3133.0,121.3414,121.3414,121.1178,121.2248,3133.0
2024-05-17 10:10:00,124.65,124.77,124.63,124.72,2304.0,121.1762,121.2928,121.1567,121.2442,2304.0
2024-05-17 10:15:00,124.7,124.8,124.67,124.73,1908.0,121.2248,121.322,121.1956,121.2539,1908.0
2024-05-17 10:20:00,124.72,124.82,124.69,124.72,2563.0,121.2442,121.3414,121.2151,121.2442,2563.0
2024-05-17 10:25:00,124.74,124.78,124.64,124.69,2444.0,121.2637,121.3026,121.1665,121.2151,2444.0
2024-05-17 10:30:00,124.74,124.74,124.59,124.59,2132.0,121.2637,121.2637,121.1178,121.1178,2132.0
2024-05-17 10:35:00,124.59,124.6,124.42,124.45,5660.0,121.1178,121.1276,120.9526,120.9818,5660.0
2024-05-17 10:40:00,124.43,124.49,124.42,124.49,2593.0,120.9623,121.0206,120.9526,121.0206,2593.0
2024-05-17 10:45:00,124.49,124.62,124.48,124.58,2200.0,121.0206,121.147,121.0109,121.1081,2200.0
2024-05-17 10:50:00,124.65,124.79,124.62,124.78,3300.0,121.1762,121.3123,121.147,121.3026,3300.0
2024-05-17 10:55:00,124.77,124.84,124.76,124.79,3675.0,121.2928,121.3609,121.2831,121.3123,3675.0
2024-05-17 11:00:00,124.77,124.82,124.69,124.69,2861.0,121.2928,121.3414,121.2151,121.2151,2861.0
2024-05-17 11:05:00,124.71,124.74,124.63,124.66,3092.0,121.2345,121.2637,121.1567,121.1859,3092.0
2024-05-17 11:10:00,124.62,124.63,124.5,124.51,3131.0,121.147,121.1567,121.0304,121.0401,3131.0
2024-05-17 11:15:00,124.54,124.62,124.52,124.57,3010.0,121.0692,121.147,121.0498,121.0984,3010.0
2024-05-17 11:20:00,124.56,124.56,124.23,124.25,8846.0,121.0887,121.0887,120.7679,120.7873,8846.0
2024-05-17 11:25:00,124.26,124.3,124.14,124.26,13015.0,120.797,120.8359,120.6804,120.797,13015.0
2024-05-17 11:30:00,124.32,124.43,124.28,124.33,2501.0,120.8554,120.9623,120.8165,120.8651,2501.0
2024-05-17 11:35:00,124.35,124.38,124.24,124.34,1122.0,120.8845,120.9137,120.7776,120.8748,1122.0
2024-05-17 11:40:00,124.47,124.56,124.44,124.56,1972.0,121.0012,121.0887,120.972,121.0887,1972.0
2024-05-17 11:45:00,124.55,124.64,124.54,124.58,2826.0,121.079,121.1665,121.0692,121.1081,2826.0
2024-05-17 11:50:00,124.6,124.65,124.6,124.6,3362.0,121.1276,121.1762,121.1276,121.1276,3362.0
2024-05-17 11:55:00,124.63,124.64,124.57,124.57,942.0,121.1567,121.1665,121.0984,121.0984,942.0
2024-05-17 12:00:00,124.61,124.67,124.6,124.62,1320.0,121.1373,121.1956,121.1276,121.147,1320.0
2024-05-17 12:05:00,124.67,124.67,124.45,124.45,2506.0,121.1956,121.1956,120.9818,120.9818,2506.0
2024-05-17 12:10:00,124.42,124.47,124.42,124.45,1400.0,120.9526,121.0012,120.9526,120.9818,1400.0
2024-05-17 12:15:00,124.43,124.46,124.4,124.4,1000.0,120.9623,120.9915,120.9331,120.9331,1000.0
2024-05-17 12:20:00,124.4,124.44,124.38,124.44,3381.0,120.9331,120.972,120.9137,120.972,3381.0
2024-05-17 12:25:00,124.44,124.44,124.36,124.39,1600.0,120.972,120.972,120.8943,120.9234,1600.0
2024-05-17 12:30:00,124.41,124.51,124.4,124.5,1738.0,120.9429,121.0401,120.9331,121.0304,1738.0
2024-05-17 12:35:00,124.49,124.61,124.48,124.61,1600.0,121.0206,121.1373,121.0109,121.1373,1600.0
2024-05-17 12:40:00,124.59,124.61,124.56,124.59,2514.0,121.1178,121.1373,121.0887,121.1178,2514.0
2024-05-17 12:45:00,124.59,124.6,124.51,124.59,1400.0,121.1178,121.1276,121.0401,121.1178,1400.0
2024-05-17 12:50:00,124.54,124.58,124.41,124.43,6134.0,121.0692,121.1081,120.9429,120.9623,6134.0
2024-05-17 12:55:00,124.47,124.51,124.41,124.41,5385.0,121.0012,121.0401,120.9429,120.9429,5385.0
2024-05-17 13:00:00,124.47,124.49,124.45,124.47,1946.0,121.0012,121.0206,120.9818,121.0012,1946.0
2024-05-17 13:05:00,124.48,124.53,124.44,124.52,5196.0,121.0109,121.0595,120.972,121.0498,5196.0
2024-05-17 13:10:00,124.5,124.52,124.47,124.5,3487.0,121.0304,121.0498,121.0012,121.0304,3487.0
2024-05-17 13:15:00,124.48,124.52,124.41,124.43,3363.0,121.0109,121.0498,120.9429,120.9623,3363.0
2024-05-17 13:20:00,124.43,124.48,124.35,124.38,3543.0,120.9623,121.0109,120.8845,120.9137,3543.0
2024-05-17 13:25:00,124.43,124.48,124.36,124.41,3440.0,120.9623,121.0109,120.8943,120.9429,3440.0
2024-05-17 13:30:00,124.36,124.44,124.31,124.44,3539.0,120.8943,120.972,120.8457,120.972,3539.0
2024-05-17 13:35:00,124.5,124.53,124.45,124.48,3148.0,121.0304,121.0595,120.9818,121.0109,3148.0
2024-05-17 13:40:00,124.5,124.6,124.42,124.57,8656.0,121.0304,121.1276,120.9526,121.0984,8656.0
2024-05-17 13:45:00,124.62,124.65,124.58,124.58,4364.0,121.147,121.1762,121.1081,121.1081,4364.0
2024-05-17 13:50:00,124.58,124.72,124.58,124.7,3297.0,121.1081,121.2442,121.1081,121.2248,3297.0
2024-05-17 13:55:00,124.7,124.72,124.61,124.63,3936.0,121.2248,121.2442,121.1373,121.1567,3936.0
2024-05-17 14:00:00,124.59,124.68,124.56,124.58,5513.0,121.1178,121.2053,121.0887,121.1081,5513.0
2024-05-17 14:05:00,124.56,124.58,124.48,124.54,5121.0,121.0887,121.1081,121.0109,121.0692,5121.0
2024-05-17 14:10:00,124.56,124.68,124.56,124.67,5632.0,121.0887,121.2053,121.0887,121.1956,5632.0
2024-05-17 14:15:00,124.64,124.68,124.62,124.67,4662.0,121.1665,121.2053,121.147,121.1956,4662.0
2024-05-17 14:20:00,124.64,124.7,124.63,124.69,5121.0,121.1665,121.2248,121.1567,121.2151,5121.0
2024-05-17 14:25:00,124.7,124.77,124.66,124.67,5240.0,121.2248,121.2928,121.1859,121.1956,5240.0
2024-05-17 14:30:00,124.67,124.75,124.67,124.73,4026.0,121.1956,121.2734,121.1956,121.2539,4026.0
2024-05-17 14:35:00,124.71,124.78,124.71,124.76,2988.0,121.2345,121.3026,121.2345,121.2831,2988.0
2024-05-17 14:40:00,124.76,124.81,124.75,124.76,6296.0,121.2831,121.3317,121.2734,121.2831,6296.0
2024-05-17 14:45:00,124.74,124.78,124.65,124.65,4527.0,121.2637,121.3026,121.1762,121.1762,4527.0
2024-05-17 14:50:00,124.67,124.7,124.65,124.68,7509.0,121.1956,121.2248,121.1762,121.2053,7509.0
2024-05-17 14:55:00,124.71,124.79,124.67,124.78,6847.0,121.2345,121.3123,121.1956,121.3026,6847.0
2024-05-17 15:00:00,124.78,124.9,124.78,124.86,24795.0,121.3026,121.4192,121.3026,121.3803,24795.0
2024-05-17 15:05:00,124.86,125.06,124.86,125.03,28005.0,121.3803,121.5748,121.3803,121.5456,28005.0
2024-05-17 15:10:00,125.02,125.11,124.98,125.09,22849.0,121.5359,121.6234,121.497,121.6039,22849.0
2024-05-17 15:15:00,125.09,125.18,125.04,125.16,20374.0,121.6039,121.6914,121.5553,121.672,20374.0
2024-05-17 15:20:00,125.15,125.16,124.99,125.05,18782.0,121.6622,121.672,121.5067,121.565,18782.0
2024-05-17 15:25:00,125.06,125.1,125.03,125.09,11972.0,121.5748,121.6136,121.5456,121.6039,11972.0
2024-05-17 15:30:00,125.1,125.17,125.06,125.16,30052.0,121.6136,121.6817,121.5748,121.672,30052.0
2024-05-17 15:35:00,125.16,125.27,125.11,125.26,23206.0,121.672,121.7789,121.6234,121.7692,23206.0
2024-05-17 15:40:00,125.27,125.35,125.16,125.35,30307.0,121.7789,121.8567,121.672,121.8567,30307.0
2024-05-17 15:45:00,125.35,125.39,125.22,125.31,60544.0,121.8567,121.8956,121.7303,121.8178,60544.0
2024-05-17 15:50:00,125.34,125.68,125.27,125.68,60745.0,121.8469,122.1775,121.7789,122.1775,60745.0
2024-05-17 15:55:00,125.67,125.83,125.58,125.67,193441.0,122.1678,122.3233,122.0803,122.1678,193441.0
2024-05-20 09:30:00,125.76,125.8,125.33,125.46,25948.0,122.2552,122.2941,121.8372,121.9636,25948.0
2024-05-20 09:35:00,125.46,125.46,125.27,125.27,2173.0,121.9636,121.9636,121.7789,121.7789,2173.0
2024-05-20 09:40:00,125.25,125.33,124.92,124.96,2827.0,121.7595,121.8372,121.4387,121.4775,2827.0
2024-05-20 09:45:00,124.94,125.24,124.84,125.24,3985.0,121.4581,121.7497,121.3609,121.7497,3985.0
2024-05-20 09:50:00,125.11,125.24,125.06,125.06,939.0,121.6234,121.7497,121.5748,121.5748,939.0
2024-05-20 09:55:00,124.96,125.19,124.96,125.1,1187.0,121.4775,121.7011,121.4775,121.6136,1187.0
2024-05-20 10:00:00,125.06,125.25,125.06,125.14,2944.0,121.5748,121.7595,121.5748,121.6525,2944.0
2024-05-20 10:05:00,125.12,125.17,124.99,125.01,5871.0,121.6331,121.6817,121.5067,121.5261,5871.0
2024-05-20 10:10:00,125.08,125.08,125.0,125.04,4865.0,121.5942,121.5942,121.5164,121.5553,4865.0
2024-05-20 10:15:00,125.03,125.25,125.01,125.23,2627.0,121.5456,121.7595,121.5261,121.74,2627.0
2024-05-20 10:20:00,125.19,125.29,125.18,125.2,2122.0,121.7011,121.7983,121.6914,121.7108,2122.0
2024-05-20 10:25:00,125.21,125.21,125.06,125.16,4743.0,121.7206,121.7206,121.5748,121.672,4743.0
2024-05-20 10:30:00,125.22,125.22,125.1,125.22,2402.0,121.7303,121.7303,121.6136,121.7303,2402.0
2024-05-20 10:35:00,125.21,125.21,125.14,125.14,1646.0,121.7206,121.7206,121.6525,121.6525,1646.0
2024-05-20 10:40:00,125.09,125.24,125.08,125.23,5470.0,121.6039,121.7497,121.5942,121.74,5470.0
2024-05-20 10:45:00,125.26,125.42,125.26,125.42,2196.0,121.7692,121.9247,121.7692,121.9247,2196.0
2024-05-20 10:50:00,125.37,125.38,125.29,125.36,2437.0,121.8761,121.8858,121.7983,121.8664,2437.0
2024-05-20 10:55:00,125.39,125.49,125.39,125.48,1974.0,121.8956,121.9928,121.8956,121.983,1974.0
2024-05-20 11:00:00,125.48,125.48,125.41,125.41,1556.0,121.983,121.983,121.915,121.915,1556.0
2024-05-20 11:05:00,125.44,125.53,125.44,125.53,1371.0,121.9442,122.0317,121.9442,122.0317,1371.0
2024-05-20 11:10:00,125.48,125.57,125.46,125.57,2478.0,121.983,122.0705,121.9636,122.0705,2478.0
2024-05-20 11:15:00,125.57,125.63,125.53,125.53,1219.0,122.0705,122.1289,122.0317,122.0317,1219.0
2024-05-20 11:20:00,125.59,125.59,125.53,125.56,2694.0,122.09,122.09,122.0317,122.0608,2694.0
2024-05-20 11:25:00,125.56,125.56,125.47,125.47,2223.0,122.0608,122.0608,121.9733,121.9733,2223.0
2024-05-20 11:30:00,125.46,125.5,125.31,125.48,19520.0,121.9636,122.0025,121.8178,121.983,19520.0
2024-05-20 11:35:00,125.48,125.52,125.36,125.4,3799.0,121.983,122.0219,121.8664,121.9053,3799.0
2024-05-20 11:40:00,125.4,125.48,125.38,125.4,2411.0,121.9053,121.983,121.8858,121.9053,2411.0
2024-05-20 11:45:00,125.4,125.43,125.31,125.43,3482.0,121.9053,121.9344,121.8178,121.9344,3482.0
2024-05-20 11:50:00,125.43,125.49,125.41,125.46,1643.0,121.9344,121.9928,121.915,121.9636,1643.0
2024-05-20 11:55:00,125.45,125.52,125.44,125.47,1559.0,121.9539,122.0219,121.9442,121.9733,1559.0
2024-05-20 12:00:00,125.48,125.5,125.47,125.5,1144.0,121.983,122.0025,121.9733,122.0025,1144.0
2024-05-20 12:05:00,125.5,125.5,125.45,125.46,1717.0,122.0025,122.0025,121.9539,121.9636,1717.0
2024-05-20 12:10:00,125.45,125.47,125.39,125.44,3144.0,121.9539,121.9733,121.8956,121.9442,3144.0
2024-05-20 12:15:00,125.43,125.49,125.33,125.49,3960.0,121.9344,121.9928,121.8372,121.9928,3960.0
2024-05-20 12:20:00,125.48,125.52,125.42,125.48,1629.0,121.983,122.0219,121.9247,121.983,1629.0
2024-05-20 12:25:00,125.46,125.46,125.39,125.4,1977.0,121.9636,121.9636,121.8956,121.9053,1977.0
2024-05-20 12:30:00,125.36,125.38,125.36,125.38,719.0,121.8664,121.8858,121.8664,121.8858,719.0
2024-05-20 12:35:00,125.33,125.4,125.3,125.4,5302.0,121.8372,121.9053,121.8081,121.9053,5302.0
2024-05-20 12:40:00,125.42,125.46,125.42,125.44,1064.0,121.9247,121.9636,121.9247,121.9442,1064.0
2024-05-20 12:45:00,125.44,125.54,125.44,125.54,972.0,121.9442,122.0414,121.9442,122.0414,972.0
2024-05-20 12:50:00,125.5,125.53,125.5,125.52,1300.0,122.0025,122.0317,122.0025,122.0219,1300.0
2024-05-20 12:55:00,125.49,125.52,125.46,125.51,5256.0,121.9928,122.0219,121.9636,122.0122,5256.0
2024-05-20 13:00:00,125.53,125.56,125.5,125.54,2485.0,122.0317,122.0608,122.0025,122.0414,2485.0
2024-05-20 13:05:00,125.56,125.72,125.56,125.72,1100.0,122.0608,122.2164,122.0608,122.2164,1100.0
2024-05-20 13:10:00,125.7,125.81,125.7,125.81,1261.0,122.1969,122.3038,122.1969,122.3038,1261.0
2024-05-20 13:15:00,125.77,125.77,125.73,125.75,1334.0,122.265,122.265,122.2261,122.2455,1334.0
2024-05-20 13:20:00,125.73,125.74,125.68,125.73,2066.0,122.2261,122.2358,122.1775,122.2261,2066.0
2024-05-20 13:25:00,125.72,125.72,125.66,125.66,836.0,122.2164,122.2164,122.158,122.158,836.0
2024-05-20 13:30:00,125.63,125.66,125.61,125.61,1350.0,122.1289,122.158,122.1094,122.1094,1350.0
2024-05-20 13:35:00,125.61,125.61,125.54,125.55,2214.0,122.1094,122.1094,122.0414,122.0511,2214.0
2024-05-20 13:40:00,125.51,125.57,125.51,125.53,2507.0,122.0122,122.0705,122.0122,122.0317,2507.0
2024-05-20 13:45:00,125.55,125.55,125.42,125.46,1933.0,122.0511,122.0511,121.9247,121.9636,1933.0
2024-05-20 13:50:00,125.45,125.45,125.36,125.39,1739.0,121.9539,121.9539,121.8664,121.8956,1739.0
2024-05-20 13:55:00,125.41,125.49,125.4,125.47,1903.0,121.915,121.9928,121.9053,121.9733,1903.0
2024-05-20 14:00:00,125.47,125.5,125.44,125.46,916.0,121.9733,122.0025,121.9442,121.9636,916.0
2024-05-20 14:05:00,125.45,125.45,125.2,125.22,2647.0,121.9539,121.9539,121.7108,121.7303,2647.0
2024-05-20 14:10:00,125.21,125.48,125.21,125.47,9779.0,121.7206,121.983,121.7206,121.9733,9779.0
2024-05-20 14:15:00,125.45,125.45,125.33,125.39,4661.0,121.9539,121.9539,121.8372,121.8956,4661.0
2024-05-20 14:20:00,125.41,125.47,125.41,125.45,1368.0,121.915,121.9733,121.915,121.9539,1368.0
2024-05-20 14:25:00,125.46,125.51,125.44,125.5,2653.0,121.9636,122.0122,121.9442,122.0025,2653.0
2024-05-20 14:30:00,125.5,125.51,125.43,125.43,3653.0,122.0025,122.0122,121.9344,121.9344,3653.0
2024-05-20 14:35:00,125.43,125.53,125.43,125.53,3611.0,121.9344,122.0317,121.9344,122.0317,3611.0
2024-05-20 14:40:00,125.54,125.55,125.47,125.53,2777.0,122.0414,122.0511,121.9733,122.0317,2777.0
2024-05-20 14:45:00,125.53,125.57,125.5,125.57,1702.0,122.0317,122.0705,122.0025,122.0705,1702.0
2024-05-20 14:50:00,125.57,125.6,125.53,125.59,4897.0,122.0705,122.0997,122.0317,122.09,4897.0
2024-05-20 14:55:00,125.59,125.65,125.59,125.64,1387.0,122.09,122.1483,122.09,122.1386,1387.0
2024-05-20 15:00:00,125.62,125.62,125.52,125.6,3880.0,122.1191,122.1191,122.0219,122.0997,3880.0
2024-05-20 15:05:00,125.61,125.64,125.61,125.63,1048.0,122.1094,122.1386,122.1094,122.1289,1048.0
2024-05-20 15:10:00,125.63,125.69,125.61,125.69,2929.0,122.1289,122.1872,122.1094,122.1872,2929.0
2024-05-20 15:15:00,125.68,125.76,125.63,125.64,7137.0,122.1775,122.2552,122.1289,122.1386,7137.0
2024-05-20 15:20:00,125.63,125.68,125.61,125.64,1768.0,122.1289,122.1775,122.1094,122.1386,1768.0
2024-05-20 15:25:00,125.62,125.66,125.61,125.65,2927.0,122.1191,122.158,122.1094,122.1483,2927.0
2024-05-20 15:30:00,125.63,125.63,125.57,125.59,3075.0,122.1289,122.1289,122.0705,122.09,3075.0
2024-05-20 15:35:00,125.59,125.65,125.56,125.63,7410.0,122.09,122.1483,122.0608,122.1289,7410.0
2024-05-20 15:40:00,125.6,125.6,125.53,125.57,14300.0,122.0997,122.0997,122.0317,122.0705,14300.0
2024-05-20 15:45:00,125.57,125.61,125.49,125.52,17838.0,122.0705,122.1094,121.9928,122.0219,17838.0
2024-05-20 15:50:00,125.48,125.69,125.46,125.57,29473.0,121.983,122.1872,121.9636,122.0705,29473.0
2024-05-20 15:55:00,125.6,125.6,125.42,125.58,71950.0,122.0997,122.0997,121.9247,122.0803,71950.0
2024-05-21 09:30:00,126.1,126.1,125.28,125.39,17703.0,122.5858,122.5858,121.7886,121.8956,17703.0
2024-05-21 09:35:00,125.05,125.14,124.88,124.88,4629.0,121.565,121.6525,121.3998,121.3998,4629.0
2024-05-21 09:40:00,124.89,125.26,124.77,125.1,46593.0,121.4095,121.7692,121.2928,121.6136,46593.0
2024-05-21 09:45:00,125.1,125.66,125.1,125.54,2309.0,121.6136,122.158,121.6136,122.0414,2309.0
2024-05-21 09:50:00,125.53,125.53,125.42,125.44,1929.0,122.0317,122.0317,121.9247,121.9442,1929.0
2024-05-21 09:55:00,125.5,125.76,125.42,125.42,10451.0,122.0025,122.2552,121.9247,121.9247,10451.0
2024-05-21 10:00:00,125.57,125.62,125.48,125.51,1216.0,122.0705,122.1191,121.983,122.0122,1216.0
2024-05-21 10:05:00,125.51,125.6,125.5,125.57,2135.0,122.0122,122.0997,122.0025,122.0705,2135.0
2024-05-21 10:10:00,125.59,125.64,125.44,125.62,2923.0,122.09,122.1386,121.9442,122.1191,2923.0
2024-05-21 10:15:00,125.62,125.63,125.52,125.53,1677.0,122.1191,122.1289,122.0219,122.0317,1677.0
2024-05-21 10:20:00,125.57,125.62,125.53,125.58,1730.0,122.0705,122.1191,122.0317,122.0803,1730.0
2024-05-21 10:25:00,125.54,125.57,125.39,125.4,1613.0,122.0414,122.0705,121.8956,121.9053,1613.0
2024-05-21 10:30:00,125.41,125.41,125.25,125.27,803.0,121.915,121.915,121.7595,121.7789,803.0
2024-05-21 10:35:00,125.26,125.3,125.23,125.27,2457.0,121.7692,121.8081,121.74,121.7789,2457.0
2024-05-21 10:40:00,125.25,125.59,125.25,125.59,1351.0,121.7595,122.09,121.7595,122.09,1351.0
2024-05-21 10:45:00,125.55,125.63,125.52,125.52,1390.0,122.0511,122.1289,122.0219,122.0219,1390.0
2024-05-21 10:50:00,125.57,125.57,125.41,125.41,1463.0,122.0705,122.0705,121.915,121.915,1463.0
2024-05-21 10:55:00,125.46,125.58,125.46,125.58,1163.0,121.9636,122.0803,121.9636,122.0803,1163.0
2024-05-21 11:00:00,125.51,125.51,125.31,125.32,2805.0,122.0122,122.0122,121.8178,121.8275,2805.0
2024-05-21 11:05:00,125.3,125.34,125.24,125.34,1100.0,121.8081,121.8469,121.7497,121.8469,1100.0
2024-05-21 11:10:00,125.33,125.37,125.32,125.35,1396.0,121.8372,121.8761,121.8275,121.8567,1396.0
2024-05-21 11:15:00,125.35,125.35,125.27,125.29,1358.0,121.8567,121.8567,121.7789,121.7983,1358.0
2024-05-21 11:20:00,125.27,125.36,125.24,125.32,2346.0,121.7789,121.8664,121.7497,121.8275,2346.0
2024-05-21 11:25:00,125.34,125.34,125.27,125.33,1679.0,121.8469,121.8469,121.7789,121.8372,1679.0
2024-05-21 11:30:00,125.34,125.42,125.29,125.36,12052.0,121.8469,121.9247,121.7983,121.8664,12052.0
2024-05-21 11:35:00,125.36,125.4,125.36,125.37,3116.0,121.8664,121.9053,121.8664,121.8761,3116.0
2024-05-21 11:40:00,125.34,125.41,125.29,125.39,2907.0,121.8469,121.915,121.7983,121.8956,2907.0
2024-05-21 11:45:00,125.41,125.45,125.36,125.38,3400.0,121.915,121.9539,121.8664,121.8858,3400.0
2024-05-21 11:50:00,125.35,125.39,125.3,125.32,1304.0,121.8567,121.8956,121.8081,121.8275,1304.0
2024-05-21 11:55:00,125.35,125.39,125.27,125.27,1529.0,121.8567,121.8956,121.7789,121.7789,1529.0
2024-05-21 12:00:00,125.3,125.4,125.27,125.4,2563.0,121.8081,121.9053,121.7789,121.9053,2563.0
2024-05-21 12:05:00,125.39,125.39,125.37,125.37,400.0,121.8956,121.8956,121.8761,121.8761,400.0
2024-05-21 12:10:00,125.38,125.4,125.32,125.33,1575.0,121.8858,121.9053,121.8275,121.8372,1575.0
2024-05-21 12:15:00,125.31,125.4,125.31,125.33,1600.0,121.8178,121.9053,121.8178,121.8372,1600.0
2024-05-21 12:20:00,125.31,125.31,125.22,125.22,3946.0,121.8178,121.8178,121.7303,121.7303,3946.0
2024-05-21 12:25:00,125.24,125.41,125.24,125.34,2350.0,121.7497,121.915,121.7497,121.8469,2350.0
2024-05-21 12:30:00,125.34,125.36,125.29,125.36,1657.0,121.8469,121.8664,121.7983,121.8664,1657.0
2024-05-21 12:35:00,125.36,125.41,125.34,125.36,1156.0,121.8664,121.915,121.8469,121.8664,1156.0
2024-05-21 12:40:00,125.36,125.4,125.31,125.34,3191.0,121.8664,121.9053,121.8178,121.8469,3191.0
2024-05-21 12:45:00,125.33,125.34,125.27,125.31,2491.0,121.8372,121.8469,121.7789,121.8178,2491.0
2024-05-21 12:50:00,125.32,125.38,125.31,125.35,2682.0,121.8275,121.8858,121.8178,121.8567,2682.0
2024-05-21 12:55:00,125.35,125.42,125.32,125.4,5051.0,121.8567,121.9247,121.8275,121.9053,5051.0
2024-05-21 13:00:00,125.42,125.42,125.38,125.39,1374.0,121.9247,121.9247,121.8858,121.8956,1374.0
2024-05-21 13:05:00,125.41,125.42,125.38,125.39,3811.0,121.915,121.9247,121.8858,121.8956,3811.0
2024-05-21 13:10:00,125.39,125.39,125.32,125.35,4304.0,121.8956,121.8956,121.8275,121.8567,4304.0
2024-05-21 13:15:00,125.36,125.37,125.31,125.31,1005.0,121.8664,121.8761,121.8178,121.8178,1005.0
2024-05-21 13:20:00,125.29,125.29,125.18,125.19,2013.0,121.7983,121.7983,121.6914,121.7011,2013.0
2024-05-21 13:25:00,125.17,125.31,125.17,125.31,2599.0,121.6817,121.8178,121.6817,121.8178,2599.0
2024-05-21 13:30:00,125.27,125.35,125.27,125.31,1384.0,121.7789,121.8567,121.7789,121.8178,1384.0
2024-05-21 13:35:00,125.34,125.34,125.33,125.34,700.0,121.8469,121.8469,121.8372,121.8469,700.0
2024-05-21 13:40:00,125.34,125.37,125.31,125.34,1709.0,121.8469,121.8761,121.8178,121.8469,1709.0
2024-05-21 13:45:00,125.34,125.36,125.23,125.27,4785.0,121.8469,121.8664,121.74,121.7789,4785.0
2024-05-21 13:50:00,125.24,125.31,125.24,125.29,1261.0,121.7497,121.8178,121.7497,121.7983,1261.0
2024-05-21 13:55:00,125.31,125.36,125.29,125.33,1603.0,121.8178,121.8664,121.7983,121.8372,1603.0
2024-05-21 14:00:00,125.33,125.33,125.25,125.25,3320.0,121.8372,121.8372,121.7595,121.7595,3320.0
2024-05-21 14:05:00,125.22,125.29,125.22,125.27,2511.0,121.7303,121.7983,121.7303,121.7789,2511.0
2024-05-21 14:10:00,125.25,125.27,125.21,125.26,1160.0,121.7595,121.7789,121.7206,121.7692,1160.0
2024-05-21 14:15:00,125.25,125.3,125.24,125.3,1023.0,121.7595,121.8081,121.7497,121.8081,1023.0
2024-05-21 14:20:00,125.29,125.32,125.21,125.21,5735.0,121.7983,121.8275,121.7206,121.7206,5735.0
2024-05-21 14:25:00,125.26,125.31,125.26,125.31,1142.0,121.7692,121.8178,121.7692,121.8178,1142.0
2024-05-21 14:30:00,125.3,125.34,125.28,125.29,2669.0,121.8081,121.8469,121.7886,121.7983,2669.0
2024-05-21 14:35:00,125.3,125.3,125.22,125.22,1300.0,121.8081,121.8081,121.7303,121.7303,1300.0
2024-05-21 14:40:00,125.21,125.26,125.16,125.18,2678.0,121.7206,121.7692,121.672,121.6914,2678.0
2024-05-21 14:45:00,125.2,125.27,125.2,125.25,1487.0,121.7108,121.7789,121.7108,121.7595,1487.0
2024-05-21 14:50:00,125.26,125.31,125.24,125.29,2052.0,121.7692,121.8178,121.7497,121.7983,2052.0
2024-05-21 14:55:00,125.29,125.38,125.29,125.36,32312.0,121.7983,121.8858,121.7983,121.8664,32312.0
2024-05-21 15:00:00,125.34,125.43,125.33,125.43,2566.0,121.8469,121.9344,121.8372,121.9344,2566.0
2024-05-21 15:05:00,125.44,125.51,125.44,125.5,4572.0,121.9442,122.0122,121.9442,122.0025,4572.0
2024-05-21 15:10:00,125.53,125.62,125.47,125.59,4368.0,122.0317,122.1191,121.9733,122.09,4368.0
2024-05-21 15:15:00,125.59,125.59,125.53,125.57,6806.0,122.09,122.09,122.0317,122.0705,6806.0
2024-05-21 15:20:00,125.59,125.59,125.52,125.56,2530.0,122.09,122.09,122.0219,122.0608,2530.0
2024-05-21 15:25:00,125.55,125.58,125.54,125.56,4901.0,122.0511,122.0803,122.0414,122.0608,4901.0
2024-05-21 15:30:00,125.57,125.6,125.56,125.59,3200.0,122.0705,122.0997,122.0608,122.09,3200.0
2024-05-21 15:35:00,125.6,125.63,125.58,125.6,7300.0,122.0997,122.1289,122.0803,122.0997,7300.0
2024-05-21 15:40:00,125.61,125.63,125.52,125.53,4092.0,122.1094,122.1289,122.0219,122.0317,4092.0
2024-05-21 15:45:00,125.51,125.53,125.4,125.53,8261.0,122.0122,122.0317,121.9053,122.0317,8261.0
2024-05-21 15:50:00,125.51,125.73,125.48,125.61,26998.0,122.0122,122.2261,121.983,122.1094,26998.0
2024-05-21 15:55:00,125.61,125.95,125.59,125.9,74493.0,122.1094,122.4399,122.09,122.3913,74493.0
2024-05-22 09:30:00,125.75,125.89,125.2,125.77,27899.0,122.2455,122.3816,121.7108,122.265,27899.0
2024-05-22 09:35:00,125.76,125.8,125.68,125.8,11891.0,122.2552,122.2941,122.1775,122.2941,11891.0
2024-05-22 09:40:00,125.81,126.03,125.75,125.96,32460.0,122.3038,122.5177,122.2455,122.4497,32460.0
2024-05-22 09:45:00,126.0,126.04,125.88,125.97,8562.0,122.4886,122.5274,122.3719,122.4594,8562.0
2024-05-22 09:50:00,126.04,126.11,125.9,125.91,3628.0,122.5274,122.5955,122.3913,122.4011,3628.0
2024-05-22 09:55:00,125.87,125.88,125.69,125.81,5140.0,122.3622,122.3719,122.1872,122.3038,5140.0
2024-05-22 10:00:00,125.88,126.09,125.76,126.09,5171.0,122.3719,122.576,122.2552,122.576,5171.0
2024-05-22 10:05:00,126.02,126.15,125.94,126.15,5156.0,122.508,122.6344,122.4302,122.6344,5156.0
2024-05-22 10:10:00,126.13,126.37,126.09,126.35,11025.0,122.6149,122.8482,122.576,122.8288,11025.0
2024-05-22 10:15:00,126.36,126.45,126.29,126.37,14180.0,122.8385,122.926,122.7705,122.8482,14180.0
2024-05-22 10:20:00,126.35,126.39,126.2,126.23,3403.0,122.8288,122.8677,122.683,122.7121,3403.0
2024-05-22 10:25:00,126.2,126.34,126.17,126.29,6315.0,122.683,122.8191,122.6538,122.7705,6315.0
2024-05-22 10:30:00,126.29,126.29,126.11,126.14,7561.0,122.7705,122.7705,122.5955,122.6247,7561.0
2024-05-22 10:35:00,126.13,126.21,126.12,126.12,4246.0,122.6149,122.6927,122.6052,122.6052,4246.0
2024-05-22 10:40:00,126.11,126.15,126.03,126.09,3871.0,122.5955,122.6344,122.5177,122.576,3871.0
2024-05-22 10:45:00,126.08,126.09,126.05,126.09,3067.0,122.5663,122.576,122.5372,122.576,3067.0
2024-05-22 10:50:00,126.11,126.35,126.11,126.35,6697.0,122.5955,122.8288,122.5955,122.8288,6697.0
2024-05-22 10:55:00,126.37,126.69,126.37,126.65,15614.0,122.8482,123.1593,122.8482,123.1204,15614.0
2024-05-22 11:00:00,126.66,126.74,126.42,126.49,4214.0,123.1302,123.2079,122.8968,122.9649,4214.0
2024-05-22 11:05:00,126.49,126.49,126.41,126.46,4298.0,122.9649,122.9649,122.8871,122.9357,4298.0
2024-05-22 11:10:00,126.54,126.61,126.53,126.57,2900.0,123.0135,123.0816,123.0038,123.0427,2900.0
2024-05-22 11:15:00,126.59,126.69,126.59,126.69,2813.0,123.0621,123.1593,123.0621,123.1593,2813.0
2024-05-22 11:20:00,126.68,126.76,126.68,126.75,4276.0,123.1496,123.2274,123.1496,123.2177,4276.0
2024-05-22 11:25:00,126.75,126.75,126.65,126.68,4022.0,123.2177,123.2177,123.1204,123.1496,4022.0
2024-05-22 11:30:00,126.66,126.85,126.66,126.82,6210.0,123.1302,123.3149,123.1302,123.2857,6210.0
2024-05-22 11:35:00,126.82,126.88,126.74,126.85,4536.0,123.2857,123.344,123.2079,123.3149,4536.0
2024-05-22 11:40:00,126.85,126.94,126.84,126.94,3001.0,123.3149,123.4024,123.3051,123.4024,3001.0
2024-05-22 11:45:00,126.94,126.96,126.92,126.94,6151.0,123.4024,123.4218,123.3829,123.4024,6151.0
2024-05-22 11:50:00,126.95,126.95,126.79,126.87,3042.0,123.4121,123.4121,123.2565,123.3343,3042.0
2024-05-22 11:55:00,126.85,126.93,126.82,126.91,3634.0,123.3149,123.3926,123.2857,123.3732,3634.0
2024-05-22 12:00:00,126.91,126.92,126.88,126.91,4123.0,123.3732,123.3829,123.344,123.3732,4123.0
2024-05-22 12:05:00,126.91,126.98,126.9,126.9,4195.0,123.3732,123.4412,123.3635,123.3635,4195.0
2024-05-22 12:10:00,126.96,127.11,126.95,127.11,3302.0,123.4218,123.5676,123.4121,123.5676,3302.0
2024-05-22 12:15:00,127.13,127.16,127.04,127.06,7997.0,123.5871,123.6162,123.4996,123.519,7997.0
2024-05-22 12:20:00,127.03,127.23,127.03,127.23,3051.0,123.4898,123.6843,123.4898,123.6843,3051.0
2024-05-22 12:25:00,127.25,127.37,127.25,127.36,3561.0,123.7037,123.8204,123.7037,123.8107,3561.0
2024-05-22 12:30:00,127.38,127.38,127.28,127.29,7400.0,123.8301,123.8301,123.7329,123.7426,7400.0
2024-05-22 12:35:00,127.32,127.34,127.21,127.22,5436.0,123.7718,123.7912,123.6648,123.6746,5436.0
2024-05-22 12:40:00,127.27,127.43,127.27,127.34,3388.0,123.7232,123.8787,123.7232,123.7912,3388.0
2024-05-22 12:45:00,127.32,127.32,127.25,127.25,1918.0,123.7718,123.7718,123.7037,123.7037,1918.0
2024-05-22 12:50:00,127.27,127.28,127.16,127.17,4783.0,123.7232,123.7329,123.6162,123.6259,4783.0
2024-05-22 12:55:00,127.15,127.35,127.15,127.35,3073.0,123.6065,123.8009,123.6065,123.8009,3073.0
2024-05-22 13:00:00,127.33,127.44,127.32,127.42,2055.0,123.7815,123.8884,123.7718,123.869,2055.0
2024-05-22 13:05:00,127.41,127.42,127.28,127.31,7346.0,123.8593,123.869,123.7329,123.762,7346.0
2024-05-22 13:10:00,127.33,127.48,127.33,127.48,3703.0,123.7815,123.9273,123.7815,123.9273,3703.0
2024-05-22 13:15:00,127.46,127.48,127.4,127.4,8063.0,123.9079,123.9273,123.8495,123.8495,8063.0
2024-05-22 13:20:00,127.39,127.43,127.36,127.37,6955.0,123.8398,123.8787,123.8107,123.8204,6955.0
2024-05-22 13:25:00,127.36,127.39,127.31,127.32,7001.0,123.8107,123.8398,123.762,123.7718,7001.0
2024-05-22 13:30:00,127.3,127.3,127.17,127.21,3613.0,123.7523,123.7523,123.6259,123.6648,3613.0
2024-05-22 13:35:00,127.22,127.24,127.12,127.2,7730.0,123.6746,123.694,123.5773,123.6551,7730.0
2024-05-22 13:40:00,127.21,127.21,127.03,127.05,4945.0,123.6648,123.6648,123.4898,123.5093,4945.0
2024-05-22 13:45:00,126.99,127.2,126.99,127.19,4365.0,123.451,123.6551,123.451,123.6454,4365.0
2024-05-22 13:50:00,127.22,127.25,127.21,127.23,8071.0,123.6746,123.7037,123.6648,123.6843,8071.0
2024-05-22 13:55:00,127.2,127.3,127.2,127.22,4005.0,123.6551,123.7523,123.6551,123.6746,4005.0
2024-05-22 14:00:00,127.18,127.18,126.85,126.89,6299.0,123.6357,123.6357,123.3149,123.3538,6299.0
2024-05-22 14:05:00,126.92,126.97,126.9,126.92,2455.0,123.3829,123.4315,123.3635,123.3829,2455.0
2024-05-22 14:10:00,126.87,126.96,126.87,126.96,1786.0,123.3343,123.4218,123.3343,123.4218,1786.0
2024-05-22 14:15:00,126.96,126.99,126.84,126.84,9800.0,123.4218,123.451,123.3051,123.3051,9800.0
2024-05-22 14:20:00,126.84,126.9,126.75,126.85,9654.0,123.3051,123.3635,123.2177,123.3149,9654.0
2024-05-22 14:25:00,126.87,126.91,126.78,126.78,5434.0,123.3343,123.3732,123.2468,123.2468,5434.0
2024-05-22 14:30:00,126.79,126.82,126.71,126.73,5519.0,123.2565,123.2857,123.1788,123.1982,5519.0
2024-05-22 14:35:00,126.73,126.88,126.73,126.86,6010.0,123.1982,123.344,123.1982,123.3246,6010.0
2024-05-22 14:40:00,126.82,126.82,126.7,126.75,11838.0,123.2857,123.2857,123.169,123.2177,11838.0
2024-05-22 14:45:00,126.75,126.83,126.74,126.82,5120.0,123.2177,123.2954,123.2079,123.2857,5120.0
2024-05-22 14:50:00,126.82,126.84,126.62,126.62,10879.0,123.2857,123.3051,123.0913,123.0913,10879.0
2024-05-22 14:55:00,126.62,126.62,126.45,126.57,6156.0,123.0913,123.0913,122.926,123.0427,6156.0
2024-05-22 15:00:00,126.56,126.63,126.55,126.6,4679.0,123.0329,123.101,123.0232,123.0718,4679.0
2024-05-22 15:05:00,126.64,126.68,126.59,126.67,4800.0,123.1107,123.1496,123.0621,123.1399,4800.0
2024-05-22 15:10:00,126.67,126.67,126.52,126.59,6500.0,123.1399,123.1399,122.9941,123.0621,6500.0
2024-05-22 15:15:00,126.6,126.68,126.53,126.54,4047.0,123.0718,123.1496,123.0038,123.0135,4047.0
2024-05-22 15:20:00,126.56,126.63,126.53,126.63,3321.0,123.0329,123.101,123.0038,123.101,3321.0
2024-05-22 15:25:00,126.63,126.75,126.62,126.73,4649.0,123.101,123.2177,123.0913,123.1982,4649.0
2024-05-22 15:30:00,126.74,126.8,126.71,126.79,3834.0,123.2079,123.2663,123.1788,123.2565,3834.0
2024-05-22 15:35:00,126.78,126.82,126.72,126.76,9828.0,123.2468,123.2857,123.1885,123.2274,9828.0
2024-05-22 15:40:00,126.78,126.78,126.57,126.59,6908.0,123.2468,123.2468,123.0427,123.0621,6908.0
2024-05-22 15:45:00,126.61,126.66,126.57,126.57,8015.0,123.0816,123.1302,123.0427,123.0427,8015.0
2024-05-22 15:50:00,126.55,126.73,126.46,126.64,18331.0,123.0232,123.1982,122.9357,123.1107,18331.0
2024-05-22 15:55:00,126.65,127.0,126.64,126.97,93756.0,123.1204,123.4607,123.1107,123.4315,93756.0
2024-05-23 09:30:00,126.7,126.7,126.21,126.31,14983.0,123.169,123.169,122.6927,122.7899,14983.0
2024-05-23 09:35:00,126.22,126.26,126.02,126.11,2684.0,122.7024,122.7413,122.508,122.5955,2684.0
2024-05-23 09:40:00,126.09,126.09,125.55,125.64,5944.0,122.576,122.576,122.0511,122.1386,5944.0
2024-05-23 09:45:00,125.83,125.85,125.58,125.62,7959.0,122.3233,122.3427,122.0803,122.1191,7959.0
2024-05-23 09:50:00,125.58,125.72,125.52,125.58,5838.0,122.0803,122.2164,122.0219,122.0803,5838.0
2024-05-23 09:55:00,125.58,125.81,125.53,125.81,2945.0,122.0803,122.3038,122.0317,122.3038,2945.0
2024-05-23 10:00:00,125.75,125.81,125.68,125.71,9234.0,122.2455,122.3038,122.1775,122.2066,9234.0
2024-05-23 10:05:00,125.72,125.78,125.5,125.53,5497.0,122.2164,122.2747,122.0025,122.0317,5497.0
2024-05-23 10:10:00,125.55,125.78,125.55,125.78,3360.0,122.0511,122.2747,122.0511,122.2747,3360.0
2024-05-23 10:15:00,125.78,126.06,125.77,126.06,8990.0,122.2747,122.5469,122.265,122.5469,8990.0
2024-05-23 10:20:00,126.03,126.17,125.99,126.06,11235.0,122.5177,122.6538,122.4788,122.5469,11235.0
2024-05-23 10:25:00,126.11,126.2,125.89,126.07,8181.0,122.5955,122.683,122.3816,122.5566,8181.0
2024-05-23 10:30:00,126.1,126.28,126.06,126.24,5557.0,122.5858,122.7608,122.5469,122.7219,5557.0
2024-05-23 10:35:00,126.28,126.48,126.24,126.44,4931.0,122.7608,122.9552,122.7219,122.9163,4931.0
2024-05-23 10:40:00,126.51,126.67,126.45,126.64,4729.0,122.9843,123.1399,122.926,123.1107,4729.0
2024-05-23 10:45:00,126.61,126.61,126.42,126.53,5031.0,123.0816,123.0816,122.8968,123.0038,5031.0
2024-05-23 10:50:00,126.47,126.53,126.36,126.37,4910.0,122.9455,123.0038,122.8385,122.8482,4910.0
2024-05-23 10:55:00,126.34,126.45,126.29,126.36,6598.0,122.8191,122.926,122.7705,122.8385,6598.0
2024-05-23 11:00:00,126.4,126.53,126.4,126.44,8648.0,122.8774,123.0038,122.8774,122.9163,8648.0
2024-05-23 11:05:00,126.49,126.54,126.3,126.53,6901.0,122.9649,123.0135,122.7802,123.0038,6901.0
2024-05-23 11:10:00,126.53,126.57,126.48,126.55,3764.0,123.0038,123.0427,122.9552,123.0232,3764.0
2024-05-23 11:15:00,126.51,126.53,126.39,126.39,3802.0,122.9843,123.0038,122.8677,122.8677,3802.0
2024-05-23 11:20:00,126.35,126.35,126.26,126.33,2477.0,122.8288,122.8288,122.7413,122.8094,2477.0
2024-05-23 11:25:00,126.32,126.43,126.27,126.36,2588.0,122.7996,122.9066,122.751,122.8385,2588.0
2024-05-23 11:30:00,126.35,126.41,126.35,126.4,3126.0,122.8288,122.8871,122.8288,122.8774,3126.0
2024-05-23 11:35:00,126.38,126.42,126.36,126.4,1568.0,122.858,122.8968,122.8385,122.8774,1568.0
2024-05-23 11:40:00,126.38,126.41,126.3,126.39,2759.0,122.858,122.8871,122.7802,122.8677,2759.0
2024-05-23 11:45:00,126.38,126.44,126.34,126.44,7188.0,122.858,122.9163,122.8191,122.9163,7188.0
2024-05-23 11:50:00,126.41,126.42,126.31,126.37,2058.0,122.8871,122.8968,122.7899,122.8482,2058.0
2024-05-23 11:55:00,126.39,126.41,126.37,126.39,799.0,122.8677,122.8871,122.8482,122.8677,799.0
2024-05-23 12:00:00,126.41,126.41,126.38,126.41,1197.0,122.8871,122.8871,122.858,122.8871,1197.0
2024-05-23 12:05:00,126.4,126.42,126.37,126.41,1232.0,122.8774,122.8968,122.8482,122.8871,1232.0
2024-05-23 12:10:00,126.4,126.44,126.37,126.39,3582.0,122.8774,122.9163,122.8482,122.8677,3582.0
2024-05-23 12:15:00,126.41,126.45,126.38,126.44,31993.0,122.8871,122.926,122.858,122.9163,31993.0
2024-05-23 12:20:00,126.44,126.59,126.4,126.55,18525.0,122.9163,123.0621,122.8774,123.0232,18525.0
2024-05-23 12:25:00,126.58,126.59,126.46,126.49,1866.0,123.0524,123.0621,122.9357,122.9649,1866.0
2024-05-23 12:30:00,126.54,126.61,126.54,126.6,900.0,123.0135,123.0816,123.0135,123.0718,900.0
2024-05-23 12:35:00,126.56,126.69,126.56,126.69,4106.0,123.0329,123.1593,123.0329,123.1593,4106.0
2024-05-23 12:40:00,126.68,126.68,126.63,126.67,1722.0,123.1496,123.1496,123.101,123.1399,1722.0
2024-05-23 12:45:00,126.68,126.69,126.56,126.57,2506.0,123.1496,123.1593,123.0329,123.0427,2506.0
2024-05-23 12:50:00,126.53,126.57,126.44,126.45,2704.0,123.0038,123.0427,122.9163,122.926,2704.0
2024-05-23 12:55:00,126.43,126.44,126.38,126.4,1757.0,122.9066,122.9163,122.858,122.8774,1757.0
2024-05-23 13:00:00,126.36,126.36,126.32,126.33,436.0,122.8385,122.8385,122.7996,122.8094,436.0
2024-05-23 13:05:00,126.34,126.39,126.29,126.34,2386.0,122.8191,122.8677,122.7705,122.8191,2386.0
2024-05-23 13:10:00,126.36,126.5,126.36,126.47,3142.0,122.8385,122.9746,122.8385,122.9455,3142.0
2024-05-23 13:15:00,126.5,126.51,126.43,126.45,1996.0,122.9746,122.9843,122.9066,122.926,1996.0
2024-05-23 13:20:00,126.42,126.43,126.29,126.36,2164.0,122.8968,122.9066,122.7705,122.8385,2164.0
2024-05-23 13:25:00,126.33,126.45,126.32,126.43,2216.0,122.8094,122.926,122.7996,122.9066,2216.0
2024-05-23 13:30:00,126.41,126.41,126.25,126.28,1151.0,122.8871,122.8871,122.7316,122.7608,1151.0
2024-05-23 13:35:00,126.27,126.29,126.16,126.16,7841.0,122.751,122.7705,122.6441,122.6441,7841.0
2024-05-23 13:40:00,126.2,126.31,126.12,126.12,4862.0,122.683,122.7899,122.6052,122.6052,4862.0
2024-05-23 13:45:00,126.16,126.21,126.13,126.17,4377.0,122.6441,122.6927,122.6149,122.6538,4377.0
2024-05-23 13:50:00,126.19,126.26,126.16,126.22,6786.0,122.6733,122.7413,122.6441,122.7024,6786.0
2024-05-23 13:55:00,126.22,126.32,126.21,126.32,24800.0,122.7024,122.7996,122.6927,122.7996,24800.0
2024-05-23 14:00:00,126.31,126.31,126.05,126.05,4123.0,122.7899,122.7899,122.5372,122.5372,4123.0
2024-05-23 14:05:00,126.01,126.01,125.92,126.0,4479.0,122.4983,122.4983,122.4108,122.4886,4479.0
2024-05-23 14:10:00,125.98,126.11,125.96,126.05,2754.0,122.4691,122.5955,122.4497,122.5372,2754.0
2024-05-23 14:15:00,126.12,126.15,125.95,125.95,2389.0,122.6052,122.6344,122.4399,122.4399,2389.0
2024-05-23 14:20:00,125.97,126.0,125.85,125.94,6591.0,122.4594,122.4886,122.3427,122.4302,6591.0
2024-05-23 14:25:00,125.96,126.06,125.96,125.99,2444.0,122.4497,122.5469,122.4497,122.4788,2444.0
2024-05-23 14:30:00,125.95,125.98,125.92,125.94,2875.0,122.4399,122.4691,122.4108,122.4302,2875.0
2024-05-23 14:35:00,125.95,125.96,125.85,125.91,3520.0,122.4399,122.4497,122.3427,122.4011,3520.0
2024-05-23 14:40:00,125.91,125.99,125.8,125.93,18804.0,122.4011,122.4788,122.2941,122.4205,18804.0
2024-05-23 14:45:00,125.92,125.97,125.81,125.82,6475.0,122.4108,122.4594,122.3038,122.3136,6475.0
2024-05-23 14:50:00,125.86,125.86,125.66,125.75,6530.0,122.3525,122.3525,122.158,122.2455,6530.0
2024-05-23 14:55:00,125.76,125.76,125.68,125.69,2344.0,122.2552,122.2552,122.1775,122.1872,2344.0
2024-05-23 15:00:00,125.68,125.68,125.56,125.59,2857.0,122.1775,122.1775,122.0608,122.09,2857.0
2024-05-23 15:05:00,125.57,125.77,125.57,125.77,5326.0,122.0705,122.265,122.0705,122.265,5326.0
2024-05-23 15:10:00,125.77,125.83,125.77,125.81,7255.0,122.265,122.3233,122.265,122.3038,7255.0
2024-05-23 15:15:00,125.81,125.89,125.76,125.8,4362.0,122.3038,122.3816,122.2552,122.2941,4362.0
2024-05-23 15:20:00,125.8,125.81,125.73,125.73,4532.0,122.2941,122.3038,122.2261,122.2261,4532.0
2024-05-23 15:25:00,125.76,125.77,125.72,125.73,4705.0,122.2552,122.265,122.2164,122.2261,4705.0
2024-05-23 15:30:00,125.75,125.86,125.69,125.83,9390.0,122.2455,122.3525,122.1872,122.3233,9390.0
2024-05-23 15:35:00,125.82,125.87,125.76,125.77,5306.0,122.3136,122.3622,122.2552,122.265,5306.0
2024-05-23 15:40:00,125.79,125.8,125.7,125.79,5027.0,122.2844,122.2941,122.1969,122.2844,5027.0
2024-05-23 15:45:00,125.73,125.76,125.66,125.72,8389.0,122.2261,122.2552,122.158,122.2164,8389.0
2024-05-23 15:50:00,125.73,125.98,125.65,125.98,23221.0,122.2261,122.4691,122.1483,122.4691,23221.0
2024-05-23 15:55:00,125.9,125.9,125.57,125.66,61153.0,122.3913,122.3913,122.0705,122.158,61153.0
2024-05-24 09:30:00,125.88,126.85,125.88,126.73,12208.0,122.3719,123.3149,122.3719,123.1982,12208.0
2024-05-24 09:35:00,126.46,126.72,126.17,126.17,2243.0,122.9357,123.1885,122.6538,122.6538,2243.0
2024-05-24 09:40:00,126.19,126.31,126.0,126.02,2217.0,122.6733,122.7899,122.4886,122.508,2217.0
2024-05-24 09:45:00,125.89,126.0,125.47,125.47,9871.0,122.3816,122.4886,121.9733,121.9733,9871.0
2024-05-24 09:50:00,125.56,125.64,125.2,125.26,6966.0,122.0608,122.1386,121.7108,121.7692,6966.0
2024-05-24 09:55:00,125.25,125.26,125.04,125.05,10700.0,121.7595,121.7692,121.5553,121.565,10700.0
2024-05-24 10:00:00,125.1,125.28,125.01,125.2,6136.0,121.6136,121.7886,121.5261,121.7108,6136.0
2024-05-24 10:05:00,125.2,125.26,124.83,124.91,8518.0,121.7108,121.7692,121.3512,121.4289,8518.0
2024-05-24 10:10:00,124.98,125.02,124.78,124.93,10054.0,121.497,121.5359,121.3026,121.4484,10054.0
2024-05-24 10:15:00,124.93,124.99,124.82,124.98,16014.0,121.4484,121.5067,121.3414,121.497,16014.0
2024-05-24 10:20:00,124.98,124.99,124.77,124.77,11662.0,121.497,121.5067,121.2928,121.2928,11662.0
2024-05-24 10:25:00,124.78,125.04,124.76,125.04,8956.0,121.3026,121.5553,121.2831,121.5553,8956.0
2024-05-24 10:30:00,125.04,125.11,125.02,125.08,10921.0,121.5553,121.6234,121.5359,121.5942,10921.0
2024-05-24 10:35:00,125.06,125.29,125.05,125.09,11478.0,121.5748,121.7983,121.565,121.6039,11478.0
2024-05-24 10:40:00,125.1,125.22,125.07,125.12,6022.0,121.6136,121.7303,121.5845,121.6331,6022.0
2024-05-24 10:45:00,125.1,125.2,125.01,125.15,6117.0,121.6136,121.7108,121.5261,121.6622,6117.0
2024-05-24 10:50:00,125.14,125.26,125.12,125.14,3914.0,121.6525,121.7692,121.6331,121.6525,3914.0
2024-05-24 10:55:00,125.18,125.19,125.05,125.05,2488.0,121.6914,121.7011,121.565,121.565,2488.0
2024-05-24 11:00:00,125.08,125.38,125.07,125.34,4809.0,121.5942,121.8858,121.5845,121.8469,4809.0
2024-05-24 11:05:00,125.31,125.49,125.2,125.23,12251.0,121.8178,121.9928,121.7108,121.74,12251.0
2024-05-24 11:10:00,125.23,125.42,125.23,125.42,10939.0,121.74,121.9247,121.74,121.9247,10939.0
2024-05-24 11:15:00,125.44,125.5,125.3,125.31,6265.0,121.9442,122.0025,121.8081,121.8178,6265.0
2024-05-24 11:20:00,125.3,125.44,125.3,125.36,4293.0,121.8081,121.9442,121.8081,121.8664,4293.0
2024-05-24 11:25:00,125.4,125.47,125.36,125.47,6929.0,121.9053,121.9733,121.8664,121.9733,6929.0
2024-05-24 11:30:00,125.5,125.64,125.48,125.62,6152.0,122.0025,122.1386,121.983,122.1191,6152.0
2024-05-24 11:35:00,125.64,125.64,125.52,125.61,10669.0,122.1386,122.1386,122.0219,122.1094,10669.0
2024-05-24 11:40:00,125.62,125.63,125.26,125.32,14478.0,122.1191,122.1289,121.7692,121.8275,14478.0
2024-05-24 11:45:00,125.3,125.31,125.16,125.26,18269.0,121.8081,121.8178,121.672,121.7692,18269.0
2024-05-24 11:50:00,125.19,125.19,124.99,124.99,3400.0,121.7011,121.7011,121.5067,121.5067,3400.0
2024-05-24 11:55:00,124.97,125.06,124.95,124.96,14652.0,121.4873,121.5748,121.4678,121.4775,14652.0
2024-05-24 12:00:00,124.92,124.92,124.83,124.91,4797.0,121.4387,121.4387,121.3512,121.4289,4797.0
2024-05-24 12:05:00,124.87,124.96,124.87,124.9,3382.0,121.39,121.4775,121.39,121.4192,3382.0
2024-05-24 12:10:00,124.9,124.92,124.69,124.83,115378.0,121.4192,121.4387,121.2151,121.3512,115378.0
2024-05-24 12:15:00,124.71,124.71,124.51,124.6,21622.0,121.2345,121.2345,121.0401,121.1276,21622.0
2024-05-24 12:20:00,124.6,124.62,124.54,124.59,6569.0,121.1276,121.147,121.0692,121.1178,6569.0
2024-05-24 12:25:00,124.61,124.76,124.61,124.68,2701.0,121.1373,121.2831,121.1373,121.2053,2701.0
2024-05-24 12:30:00,124.67,124.67,124.59,124.6,8583.0,121.1956,121.1956,121.1178,121.1276,8583.0
2024-05-24 12:35:00,124.63,124.63,124.58,124.62,2943.0,121.1567,121.1567,121.1081,121.147,2943.0
2024-05-24 12:40:00,124.63,124.7,124.59,124.59,2796.0,121.1567,121.2248,121.1178,121.1178,2796.0
2024-05-24 12:45:00,124.58,124.6,124.36,124.36,3174.0,121.1081,121.1276,120.8943,120.8943,3174.0
2024-05-24 12:50:00,124.34,124.45,124.34,124.37,3561.0,120.8748,120.9818,120.8748,120.904,3561.0
2024-05-24 12:55:00,124.39,124.44,124.34,124.38,2310.0,120.9234,120.972,120.8748,120.9137,2310.0
2024-05-24 13:00:00,124.41,124.41,124.35,124.35,1300.0,120.9429,120.9429,120.8845,120.8845,1300.0
2024-05-24 13:05:00,124.34,124.42,124.29,124.29,6090.0,120.8748,120.9526,120.8262,120.8262,6090.0
2024-05-24 13:10:00,124.27,124.44,124.26,124.42,3763.0,120.8068,120.972,120.797,120.9526,3763.0
2024-05-24 13:15:00,124.37,124.42,124.35,124.38,5210.0,120.904,120.9526,120.8845,120.9137,5210.0
2024-05-24 13:20:00,124.42,124.52,124.4,124.43,3654.0,120.9526,121.0498,120.9331,120.9623,3654.0
2024-05-24 13:25:00,124.39,124.5,124.35,124.4,4026.0,120.9234,121.0304,120.8845,120.9331,4026.0
2024-05-24 13:30:00,124.41,124.42,124.26,124.28,3023.0,120.9429,120.9526,120.797,120.8165,3023.0
2024-05-24 13:35:00,124.28,124.3,124.25,124.29,3369.0,120.8165,120.8359,120.7873,120.8262,3369.0
2024-05-24 13:40:00,124.27,124.33,124.23,124.23,3600.0,120.8068,120.8651,120.7679,120.7679,3600.0
2024-05-24 13:45:00,124.23,124.24,124.19,124.21,4213.0,120.7679,120.7776,120.729,120.7484,4213.0
2024-05-24 13:50:00,124.21,124.33,124.17,124.17,4461.0,120.7484,120.8651,120.7096,120.7096,4461.0
2024-05-24 13:55:00,124.15,124.28,124.15,124.27,2050.0,120.6901,120.8165,120.6901,120.8068,2050.0
2024-05-24 14:00:00,124.25,124.43,124.25,124.4,2559.0,120.7873,120.9623,120.7873,120.9331,2559.0
2024-05-24 14:05:00,124.4,124.43,124.39,124.42,1544.0,120.9331,120.9623,120.9234,120.9526,1544.0
2024-05-24 14:10:00,124.39,124.4,124.33,124.33,5257.0,120.9234,120.9331,120.8651,120.8651,5257.0
2024-05-24 14:15:00,124.31,124.43,124.3,124.37,7740.0,120.8457,120.9623,120.8359,120.904,7740.0
2024-05-24 14:20:00,124.37,124.4,124.36,124.39,4918.0,120.904,120.9331,120.8943,120.9234,4918.0
2024-05-24 14:25:00,124.4,124.4,124.36,124.38,1309.0,120.9331,120.9331,120.8943,120.9137,1309.0
2024-05-24 14:30:00,124.38,124.43,124.36,124.43,7327.0,120.9137,120.9623,120.8943,120.9623,7327.0
2024-05-24 14:35:00,124.42,124.45,124.41,124.45,1068.0,120.9526,120.9818,120.9429,120.9818,1068.0
2024-05-24 14:40:00,124.45,124.45,124.41,124.44,6466.0,120.9818,120.9818,120.9429,120.972,6466.0
2024-05-24 14:45:00,124.42,124.52,124.42,124.48,1538.0,120.9526,121.0498,120.9526,121.0109,1538.0
2024-05-24 14:50:00,124.48,124.48,124.41,124.42,4810.0,121.0109,121.0109,120.9429,120.9526,4810.0
2024-05-24 14:55:00,124.42,124.43,124.22,124.22,14414.0,120.9526,120.9623,120.7582,120.7582,14414.0
2024-05-24 15:00:00,124.19,124.25,124.01,124.17,6829.0,120.729,120.7873,120.554,120.7096,6829.0
2024-05-24 15:05:00,124.15,124.24,124.14,124.2,1444.0,120.6901,120.7776,120.6804,120.7387,1444.0
2024-05-24 15:10:00,124.18,124.21,124.16,124.21,3381.0,120.7193,120.7484,120.6998,120.7484,3381.0
2024-05-24 15:15:00,124.2,124.24,124.18,124.22,1917.0,120.7387,120.7776,120.7193,120.7582,1917.0
2024-05-24 15:20:00,124.24,124.24,124.12,124.13,5147.0,120.7776,120.7776,120.6609,120.6707,5147.0
2024-05-24 15:25:00,124.15,124.18,124.12,124.17,10751.0,120.6901,120.7193,120.6609,120.7096,10751.0
2024-05-24 15:30:00,124.16,124.29,124.16,124.29,3868.0,120.6998,120.8262,120.6998,120.8262,3868.0
2024-05-24 15:35:00,124.3,124.42,124.3,124.34,7303.0,120.8359,120.9526,120.8359,120.8748,7303.0
2024-05-24 15:40:00,124.34,124.35,124.25,124.25,7303.0,120.8748,120.8845,120.7873,120.7873,7303.0
2024-05-24 15:45:00,124.23,124.25,124.15,124.15,6644.0,120.7679,120.7873,120.6901,120.6901,6644.0
2024-05-24 15:50:00,124.17,124.27,124.13,124.15,19040.0,120.7096,120.8068,120.6707,120.6901,19040.0
2024-05-24 15:55:00,124.06,124.28,124.03,124.25,70254.0,120.6026,120.8165,120.5735,120.7873,70254.0
2024-05-28 09:30:00,123.64,123.89,123.41,123.42,36108.0,120.1943,120.4374,119.9707,119.9805,36108.0
2024-05-28 09:35:00,123.37,123.39,122.69,122.91,22274.0,119.9318,119.9513,119.2708,119.4847,22274.0
2024-05-28 09:40:00,122.76,122.76,122.4,122.65,11621.0,119.3388,119.3388,118.9889,119.2319,11621.0
2024-05-28 09:45:00,122.65,123.17,122.64,123.01,12481.0,119.2319,119.7374,119.2222,119.5819,12481.0
2024-05-28 09:50:00,123.12,123.18,123.01,123.06,4113.0,119.6888,119.7471,119.5819,119.6305,4113.0
2024-05-28 09:55:00,123.01,123.01,122.51,122.52,6588.0,119.5819,119.5819,119.0958,119.1055,6588.0
2024-05-28 10:00:00,122.59,122.6,122.03,122.03,14671.0,119.1736,119.1833,118.6292,118.6292,14671.0
2024-05-28 10:05:00,122.0,122.08,121.65,121.92,53784.0,118.6,118.6778,118.2598,118.5223,53784.0
2024-05-28 10:10:00,121.93,122.23,121.67,122.14,9043.0,118.532,118.8236,118.2792,118.7361,9043.0
2024-05-28 10:15:00,122.1,122.23,121.9,122.11,39847.0,118.6972,118.8236,118.5028,118.707,39847.0
2024-05-28 10:20:00,122.07,122.25,121.97,122.16,5121.0,118.6681,118.8431,118.5709,118.7556,5121.0
2024-05-28 10:25:00,122.13,122.13,122.02,122.09,2429.0,118.7264,118.7264,118.6195,118.6875,2429.0
2024-05-28 10:30:00,122.11,122.45,122.06,122.27,20443.0,118.707,119.0375,118.6584,118.8625,20443.0
2024-05-28 10:35:00,122.26,122.35,122.04,122.07,27927.0,118.8528,118.9403,118.6389,118.6681,27927.0
2024-05-28 10:40:00,122.1,122.14,122.02,122.11,17515.0,118.6972,118.7361,118.6195,118.707,17515.0
2024-05-28 10:45:00,122.11,122.21,122.06,122.07,8380.0,118.707,118.8042,118.6584,118.6681,8380.0
2024-05-28 10:50:00,122.07,122.1,121.88,121.88,8678.0,118.6681,118.6972,118.4834,118.4834,8678.0
2024-05-28 10:55:00,121.73,121.73,121.51,121.55,20544.0,118.3376,118.3376,118.1237,118.1626,20544.0
2024-05-28 11:00:00,121.54,121.64,121.42,121.43,9785.0,118.1528,118.2501,118.0362,118.0459,9785.0
2024-05-28 11:05:00,121.43,121.52,121.37,121.51,8006.0,118.0459,118.1334,117.9876,118.1237,8006.0
2024-05-28 11:10:00,121.48,121.67,121.48,121.55,19758.0,118.0945,118.2792,118.0945,118.1626,19758.0
2024-05-28 11:15:00,121.5,121.5,121.01,121.04,12215.0,118.114,118.114,117.6376,117.6668,12215.0
2024-05-28 11:20:00,121.04,121.12,120.94,121.05,23972.0,117.6668,117.7446,117.5696,117.6765,23972.0
2024-05-28 11:25:00,121.03,121.12,120.93,121.05,12686.0,117.6571,117.7446,117.5598,117.6765,12686.0
2024-05-28 11:30:00,121.06,121.16,121.0,121.0,5362.0,117.6862,117.7834,117.6279,117.6279,5362.0
2024-05-28 11:35:00,120.98,121.06,120.94,121.05,6531.0,117.6085,117.6862,117.5696,117.6765,6531.0
2024-05-28 11:40:00,121.06,121.42,121.06,121.37,14200.0,117.6862,118.0362,117.6862,117.9876,14200.0
2024-05-28 11:45:00,121.32,121.32,121.1,121.17,5953.0,117.939,117.939,117.7251,117.7932,5953.0
2024-05-28 11:50:00,121.16,121.29,121.1,121.11,7657.0,117.7834,117.9098,117.7251,117.7348,7657.0
2024-05-28 11:55:00,121.1,121.1,120.97,121.01,22767.0,117.7251,117.7251,117.5987,117.6376,22767.0
2024-05-28 12:00:00,121.05,121.17,121.05,121.17,9567.0,117.6765,117.7932,117.6765,117.7932,9567.0
2024-05-28 12:05:00,121.17,121.17,121.0,121.06,3755.0,117.7932,117.7932,117.6279,117.6862,3755.0
2024-05-28 12:10:00,121.05,121.05,120.93,120.95,12390.0,117.6765,117.6765,117.5598,117.5793,12390.0
2024-05-28 12:15:00,120.97,121.0,120.8,120.87,13779.0,117.5987,117.6279,117.4335,117.5015,13779.0
2024-05-28 12:20:00,120.87,120.98,120.86,120.97,7559.0,117.5015,117.6085,117.4918,117.5987,7559.0
2024-05-28 12:25:00,120.99,121.05,120.95,120.95,6773.0,117.6182,117.6765,117.5793,117.5793,6773.0
2024-05-28 12:30:00,120.96,121.1,120.96,121.06,11349.0,117.589,117.7251,117.589,117.6862,11349.0
2024-05-28 12:35:00,121.07,121.11,121.05,121.06,3290.0,117.6959,117.7348,117.6765,117.6862,3290.0
2024-05-28 12:40:00,121.04,121.19,121.03,121.16,5293.0,117.6668,117.8126,117.6571,117.7834,5293.0
2024-05-28 12:45:00,121.16,121.16,120.9,120.9,5268.0,117.7834,117.7834,117.5307,117.5307,5268.0
2024-05-28 12:50:00,120.93,120.93,120.7,120.72,6782.0,117.5598,117.5598,117.3363,117.3557,6782.0
2024-05-28 12:55:00,120.72,120.74,120.59,120.6,12113.0,117.3557,117.3751,117.2293,117.239,12113.0
2024-05-28 13:00:00,120.56,120.56,120.39,120.4,5466.0,117.2002,117.2002,117.0349,117.0446,5466.0
2024-05-28 13:05:00,120.38,120.38,120.19,120.19,20401.0,117.0252,117.0252,116.8405,116.8405,20401.0
2024-05-28 13:10:00,120.2,120.3,120.14,120.24,9136.0,116.8502,116.9474,116.7919,116.8891,9136.0
2024-05-28 13:15:00,120.22,120.22,120.07,120.08,5892.0,116.8696,116.8696,116.7238,116.7335,5892.0
2024-05-28 13:20:00,120.07,120.1,120.02,120.07,5548.0,116.7238,116.753,116.6752,116.7238,5548.0
2024-05-28 13:25:00,120.06,120.06,119.86,119.9,5357.0,116.7141,116.7141,116.5197,116.5586,5357.0
2024-05-28 13:30:00,119.87,120.12,119.85,120.09,7067.0,116.5294,116.7724,116.5099,116.7433,7067.0
2024-05-28 13:35:00,120.09,120.1,119.86,119.86,5284.0,116.7433,116.753,116.5197,116.5197,5284.0
2024-05-28 13:40:00,119.86,119.86,119.7,119.81,12596.0,116.5197,116.5197,116.3641,116.4711,12596.0
2024-05-28 13:45:00,119.81,119.9,119.79,119.88,4053.0,116.4711,116.5586,116.4516,116.5391,4053.0
2024-05-28 13:50:00,119.87,119.87,119.48,119.56,19990.0,116.5294,116.5294,116.1503,116.228,19990.0
2024-05-28 13:55:00,119.55,119.57,119.48,119.57,7133.0,116.2183,116.2377,116.1503,116.2377,7133.0
2024-05-28 14:00:00,119.57,120.13,119.55,119.88,47688.0,116.2377,116.7821,116.2183,116.5391,47688.0
2024-05-28 14:05:00,119.83,120.05,119.83,120.0,3966.0,116.4905,116.7044,116.4905,116.6558,3966.0
2024-05-28 14:10:00,120.01,120.07,119.98,119.99,2549.0,116.6655,116.7238,116.6363,116.646,2549.0
2024-05-28 14:15:00,120.02,120.02,119.96,119.97,4591.0,116.6752,116.6752,116.6169,116.6266,4591.0
2024-05-28 14:20:00,119.97,120.06,119.97,120.02,5028.0,116.6266,116.7141,116.6266,116.6752,5028.0
2024-05-28 14:25:00,120.02,120.02,119.84,119.93,7171.0,116.6752,116.6752,116.5002,116.5877,7171.0
2024-05-28 14:30:00,119.9,119.91,119.69,119.72,35289.0,116.5586,116.5683,116.3544,116.3836,35289.0
2024-05-28 14:35:00,119.69,119.71,119.5,119.65,21816.0,116.3544,116.3738,116.1697,116.3155,21816.0
2024-05-28 14:40:00,119.68,119.91,119.65,119.9,29863.0,116.3447,116.5683,116.3155,116.5586,29863.0
2024-05-28 14:45:00,119.91,119.98,119.85,119.88,6515.0,116.5683,116.6363,116.5099,116.5391,6515.0
2024-05-28 14:50:00,119.88,119.88,119.72,119.84,7613.0,116.5391,116.5391,116.3836,116.5002,7613.0
2024-05-28 14:55:00,119.83,120.04,119.82,119.99,6654.0,116.4905,116.6947,116.4808,116.646,6654.0
2024-05-28 15:00:00,119.99,119.99,119.9,119.96,7417.0,116.646,116.646,116.5586,116.6169,7417.0
2024-05-28 15:05:00,119.97,120.1,119.97,120.09,10085.0,116.6266,116.753,116.6266,116.7433,10085.0
2024-05-28 15:10:00,120.11,120.13,120.0,120.01,4983.0,116.7627,116.7821,116.6558,116.6655,4983.0
2024-05-28 15:15:00,120.01,120.01,119.85,119.96,15925.0,116.6655,116.6655,116.5099,116.6169,15925.0
2024-05-28 15:20:00,119.93,119.97,119.85,119.95,13465.0,116.5877,116.6266,116.5099,116.6072,13465.0
2024-05-28 15:25:00,119.95,120.16,119.94,120.09,20906.0,116.6072,116.8113,116.5974,116.7433,20906.0
2024-05-28 15:30:00,120.09,120.23,120.06,120.23,16402.0,116.7433,116.8794,116.7141,116.8794,16402.0
2024-05-28 15:35:00,120.22,120.33,120.17,120.2,15509.0,116.8696,116.9766,116.821,116.8502,15509.0
2024-05-28 15:40:00,120.18,120.19,120.06,120.18,16294.0,116.8307,116.8405,116.7141,116.8307,16294.0
2024-05-28 15:45:00,120.18,120.31,120.18,120.29,25342.0,116.8307,116.9571,116.8307,116.9377,25342.0
2024-05-28 15:50:00,120.26,120.29,120.09,120.29,51955.0,116.9085,116.9377,116.7433,116.9377,51955.0
2024-05-28 15:55:00,120.28,120.31,120.04,120.27,135437.0,116.928,116.9571,116.6947,116.9182,135437.0
2024-05-29 09:30:00,119.39,120.0,119.03,119.94,27441.0,116.0628,116.6558,115.7128,116.5974,27441.0
2024-05-29 09:35:00,120.11,120.62,120.01,120.41,6552.0,116.7627,117.2585,116.6655,117.0543,6552.0
2024-05-29 09:40:00,120.49,120.64,120.33,120.33,2173.0,117.1321,117.2779,116.9766,116.9766,2173.0
2024-05-29 09:45:00,120.44,120.51,120.27,120.42,2480.0,117.0835,117.1516,116.9182,117.0641,2480.0
2024-05-29 09:50:00,120.38,120.47,119.82,119.83,8375.0,117.0252,117.1127,116.4808,116.4905,8375.0
2024-05-29 09:55:00,119.81,120.1,119.8,120.04,3901.0,116.4711,116.753,116.4613,116.6947,3901.0
2024-05-29 10:00:00,120.1,120.27,119.82,119.91,6894.0,116.753,116.9182,116.4808,116.5683,6894.0
2024-05-29 10:05:00,119.9,119.98,119.7,119.71,6150.0,116.5586,116.6363,116.3641,116.3738,6150.0
2024-05-29 10:10:00,119.76,119.81,119.63,119.68,6234.0,116.4225,116.4711,116.2961,116.3447,6234.0
2024-05-29 10:15:00,119.7,119.78,119.6,119.74,6568.0,116.3641,116.4419,116.2669,116.403,6568.0
2024-05-29 10:20:00,119.72,119.83,119.69,119.7,7030.0,116.3836,116.4905,116.3544,116.3641,7030.0
2024-05-29 10:25:00,119.69,119.77,119.56,119.7,7347.0,116.3544,116.4322,116.228,116.3641,7347.0
2024-05-29 10:30:00,119.74,119.74,119.37,119.41,7446.0,116.403,116.403,116.0433,116.0822,7446.0
2024-05-29 10:35:00,119.45,119.59,119.31,119.58,9192.0,116.1211,116.2572,115.985,116.2475,9192.0
2024-05-29 10:40:00,119.63,119.65,119.5,119.6,4283.0,116.2961,116.3155,116.1697,116.2669,4283.0
2024-05-29 10:45:00,119.56,119.58,119.43,119.43,3331.0,116.228,116.2475,116.1017,116.1017,3331.0
2024-05-29 10:50:00,119.44,119.55,119.44,119.54,4398.0,116.1114,116.2183,116.1114,116.2086,4398.0
2024-05-29 10:55:00,119.57,119.6,119.46,119.6,4073.0,116.2377,116.2669,116.1308,116.2669,4073.0
2024-05-29 11:00:00,119.62,119.69,119.53,119.67,4571.0,116.2864,116.3544,116.1989,116.335,4571.0
2024-05-29 11:05:00,119.63,119.81,119.63,119.69,2714.0,116.2961,116.4711,116.2961,116.3544,2714.0
2024-05-29 11:10:00,119.68,119.72,119.62,119.7,2565.0,116.3447,116.3836,116.2864,116.3641,2565.0
2024-05-29 11:15:00,119.72,119.96,119.72,119.96,9315.0,116.3836,116.6169,116.3836,116.6169,9315.0
2024-05-29 11:20:00,119.97,120.11,119.91,119.91,5728.0,116.6266,116.7627,116.5683,116.5683,5728.0
2024-05-29 11:25:00,119.91,119.93,119.79,119.83,5508.0,116.5683,116.5877,116.4516,116.4905,5508.0
2024-05-29 11:30:00,119.82,119.86,119.74,119.81,4141.0,116.4808,116.5197,116.403,116.4711,4141.0
2024-05-29 11:35:00,119.79,119.84,119.78,119.82,2291.0,116.4516,116.5002,116.4419,116.4808,2291.0
2024-05-29 11:40:00,119.82,119.83,119.78,119.83,2125.0,116.4808,116.4905,116.4419,116.4905,2125.0
2024-05-29 11:45:00,119.84,119.87,119.79,119.82,4637.0,116.5002,116.5294,116.4516,116.4808,4637.0
2024-05-29 11:50:00,119.83,119.9,119.78,119.9,3929.0,116.4905,116.5586,116.4419,116.5586,3929.0
2024-05-29 11:55:00,119.96,119.96,119.89,119.94,2561.0,116.6169,116.6169,116.5488,116.5974,2561.0
2024-05-29 12:00:00,119.88,119.88,119.64,119.65,4659.0,116.5391,116.5391,116.3058,116.3155,4659.0
2024-05-29 12:05:00,119.67,119.71,119.64,119.66,1457.0,116.335,116.3738,116.3058,116.3252,1457.0
2024-05-29 12:10:00,119.66,119.73,119.66,119.7,1670.0,116.3252,116.3933,116.3252,116.3641,1670.0
2024-05-29 12:15:00,119.7,119.7,119.56,119.58,8456.0,116.3641,116.3641,116.228,116.2475,8456.0
2024-05-29 12:20:00,119.59,119.62,119.57,119.59,3871.0,116.2572,116.2864,116.2377,116.2572,3871.0
2024-05-29 12:25:00,119.58,119.66,119.58,119.65,3440.0,116.2475,116.3252,116.2475,116.3155,3440.0
2024-05-29 12:30:00,119.65,119.74,119.64,119.7,5595.0,116.3155,116.403,116.3058,116.3641,5595.0
2024-05-29 12:35:00,119.69,119.74,119.68,119.72,2360.0,116.3544,116.403,116.3447,116.3836,2360.0
2024-05-29 12:40:00,119.71,119.71,119.67,119.7,4150.0,116.3738,116.3738,116.335,116.3641,4150.0
2024-05-29 12:45:00,119.71,119.86,119.71,119.81,3875.0,116.3738,116.5197,116.3738,116.4711,3875.0
2024-05-29 12:50:00,119.8,119.8,119.63,119.67,8126.0,116.4613,116.4613,116.2961,116.335,8126.0
2024-05-29 12:55:00,119.67,119.71,119.63,119.71,3681.0,116.335,116.3738,116.2961,116.3738,3681.0
2024-05-29 13:00:00,119.71,119.71,119.6,119.7,8606.0,116.3738,116.3738,116.2669,116.3641,8606.0
2024-05-29 13:05:00,119.7,119.74,119.68,119.72,3401.0,116.3641,116.403,116.3447,116.3836,3401.0
2024-05-29 13:10:00,119.7,119.76,119.69,119.71,1890.0,116.3641,116.4225,116.3544,116.3738,1890.0
2024-05-29 13:15:00,119.71,119.71,119.66,119.69,1711.0,116.3738,116.3738,116.3252,116.3544,1711.0
2024-05-29 13:20:00,119.68,119.78,119.65,119.78,2249.0,116.3447,116.4419,116.3155,116.4419,2249.0
2024-05-29 13:25:00,119.74,119.91,119.74,119.91,1430.0,116.403,116.5683,116.403,116.5683,1430.0
2024-05-29 13:30:00,119.93,119.93,119.79,119.82,2654.0,116.5877,116.5877,116.4516,116.4808,2654.0
2024-05-29 13:35:00,119.79,119.84,119.72,119.84,2147.0,116.4516,116.5002,116.3836,116.5002,2147.0
2024-05-29 13:40:00,119.83,119.84,119.73,119.75,4251.0,116.4905,116.5002,116.3933,116.4127,4251.0
2024-05-29 13:45:00,119.74,119.77,119.67,119.7,7357.0,116.403,116.4322,116.335,116.3641,7357.0
2024-05-29 13:50:00,119.68,119.7,119.63,119.68,3746.0,116.3447,116.3641,116.2961,116.3447,3746.0
2024-05-29 13:55:00,119.68,119.7,119.58,119.58,3753.0,116.3447,116.3641,116.2475,116.2475,3753.0
2024-05-29 14:00:00,119.5,119.5,119.4,119.48,3831.0,116.1697,116.1697,116.0725,116.1503,3831.0
2024-05-29 14:05:00,119.47,119.51,119.45,119.45,2294.0,116.1405,116.1794,116.1211,116.1211,2294.0
2024-05-29 14:10:00,119.45,119.51,119.43,119.51,3660.0,116.1211,116.1794,116.1017,116.1794,3660.0
2024-05-29 14:15:00,119.51,119.52,119.43,119.44,4642.0,116.1794,116.1891,116.1017,116.1114,4642.0
2024-05-29 14:20:00,119.44,119.44,119.36,119.4,2713.0,116.1114,116.1114,116.0336,116.0725,2713.0
2024-05-29 14:25:00,119.42,119.52,119.42,119.49,1925.0,116.0919,116.1891,116.0919,116.16,1925.0
2024-05-29 14:30:00,119.46,119.49,119.4,119.42,4445.0,116.1308,116.16,116.0725,116.0919,4445.0
2024-05-29 14:35:00,119.4,119.41,119.24,119.24,2996.0,116.0725,116.0822,115.9169,115.9169,2996.0
2024-05-29 14:40:00,119.23,119.27,119.17,119.19,6757.0,115.9072,115.9461,115.8489,115.8683,6757.0
2024-05-29 14:45:00,119.15,119.17,119.02,119.08,4453.0,115.8295,115.8489,115.7031,115.7614,4453.0
2024-05-29 14:50:00,119.12,119.19,119.11,119.19,2372.0,115.8003,115.8683,115.7906,115.8683,2372.0
2024-05-29 14:55:00,119.2,119.21,119.14,119.19,4014.0,115.8781,115.8878,115.8197,115.8683,4014.0
2024-05-29 15:00:00,119.18,119.23,119.15,119.21,3103.0,115.8586,115.9072,115.8295,115.8878,3103.0
2024-05-29 15:05:00,119.23,119.25,119.13,119.14,5014.0,115.9072,115.9267,115.81,115.8197,5014.0
2024-05-29 15:10:00,119.13,119.19,119.09,119.18,4297.0,115.81,115.8683,115.7711,115.8586,4297.0
2024-05-29 15:15:00,119.19,119.33,119.19,119.31,6267.0,115.8683,116.0044,115.8683,115.985,6267.0
2024-05-29 15:20:00,119.33,119.37,119.29,119.34,3771.0,116.0044,116.0433,115.9656,116.0142,3771.0
2024-05-29 15:25:00,119.33,119.42,119.3,119.3,9699.0,116.0044,116.0919,115.9753,115.9753,9699.0
2024-05-29 15:30:00,119.29,119.3,119.16,119.19,4987.0,115.9656,115.9753,115.8392,115.8683,4987.0
2024-05-29 15:35:00,119.18,119.27,119.15,119.25,6690.0,115.8586,115.9461,115.8295,115.9267,6690.0
2024-05-29 15:40:00,119.21,119.24,119.12,119.12,10759.0,115.8878,115.9169,115.8003,115.8003,10759.0
2024-05-29 15:45:00,119.13,119.14,119.03,119.1,10703.0,115.81,115.8197,115.7128,115.7808,10703.0
2024-05-29 15:50:00,119.1,119.13,118.82,118.9,36466.0,115.7808,115.81,115.5087,115.5864,36466.0
2024-05-29 15:55:00,118.86,118.88,118.69,118.78,92052.0,115.5475,115.567,115.3823,115.4698,92052.0
2024-05-30 09:30:00,119.0,119.0,118.33,118.69,34459.0,115.6836,115.6836,115.0323,115.3823,34459.0
2024-05-30 09:35:00,118.79,118.81,118.52,118.59,5727.0,115.4795,115.4989,115.217,115.2851,5727.0
2024-05-30 09:40:00,118.51,118.51,118.27,118.27,2072.0,115.2073,115.2073,114.974,114.974,2072.0
2024-05-30 09:45:00,118.2,118.28,118.14,118.17,2539.0,114.9059,114.9837,114.8476,114.8768,2539.0
2024-05-30 09:50:00,118.18,118.47,118.13,118.46,3124.0,114.8865,115.1684,114.8379,115.1587,3124.0
2024-05-30 09:55:00,118.46,118.98,118.45,118.83,11328.0,115.1587,115.6642,115.149,115.5184,11328.0
2024-05-30 10:00:00,118.9,119.33,118.9,119.33,33112.0,115.5864,116.0044,115.5864,116.0044,33112.0
2024-05-30 10:05:00,119.43,119.43,119.01,119.21,15777.0,116.1017,116.1017,115.6934,115.8878,15777.0
2024-05-30 10:10:00,119.18,119.18,118.9,118.93,12513.0,115.8586,115.8586,115.5864,115.6156,12513.0
2024-05-30 10:15:00,118.86,119.01,118.81,118.81,6041.0,115.5475,115.6934,115.4989,115.4989,6041.0
2024-05-30 10:20:00,118.86,118.99,118.86,118.99,4147.0,115.5475,115.6739,115.5475,115.6739,4147.0
2024-05-30 10:25:00,118.93,118.93,118.81,118.84,2839.0,115.6156,115.6156,115.4989,115.5281,2839.0
2024-05-30 10:30:00,118.9,119.25,118.9,119.25,5525.0,115.5864,115.9267,115.5864,115.9267,5525.0
2024-05-30 10:35:00,119.21,119.31,119.05,119.09,12714.0,115.8878,115.985,115.7322,115.7711,12714.0
2024-05-30 10:40:00,119.13,119.3,119.13,119.3,6019.0,115.81,115.9753,115.81,115.9753,6019.0
2024-05-30 10:45:00,119.3,119.3,119.06,119.11,4214.0,115.9753,115.9753,115.742,115.7906,4214.0
2024-05-30 10:50:00,119.12,119.12,119.08,119.08,1502.0,115.8003,115.8003,115.7614,115.7614,1502.0
2024-05-30 10:55:00,119.08,119.08,118.94,119.01,4166.0,115.7614,115.7614,115.6253,115.6934,4166.0
2024-05-30 11:00:00,118.99,118.99,118.87,118.92,2779.0,115.6739,115.6739,115.5573,115.6059,2779.0
2024-05-30 11:05:00,118.9,119.02,118.9,118.95,5921.0,115.5864,115.7031,115.5864,115.635,5921.0
2024-05-30 11:10:00,118.95,118.97,118.92,118.93,2546.0,115.635,115.6545,115.6059,115.6156,2546.0
2024-05-30 11:15:00,118.93,119.13,118.91,119.13,3197.0,115.6156,115.81,115.5961,115.81,3197.0
2024-05-30 11:20:00,119.16,119.2,118.93,118.97,9626.0,115.8392,115.8781,115.6156,115.6545,9626.0
2024-05-30 11:25:00,119.04,119.08,118.97,118.97,4449.0,115.7225,115.7614,115.6545,115.6545,4449.0
2024-05-30 11:30:00,118.94,118.98,118.8,118.84,7563.0,115.6253,115.6642,115.4892,115.5281,7563.0
2024-05-30 11:35:00,118.84,118.87,118.78,118.87,7016.0,115.5281,115.5573,115.4698,115.5573,7016.0
2024-05-30 11:40:00,118.94,118.98,118.9,118.95,4820.0,115.6253,115.6642,115.5864,115.635,4820.0
2024-05-30 11:45:00,118.97,119.0,118.89,118.91,2836.0,115.6545,115.6836,115.5767,115.5961,2836.0
2024-05-30 11:50:00,118.92,118.96,118.83,118.87,4493.0,115.6059,115.6447,115.5184,115.5573,4493.0
2024-05-30 11:55:00,118.83,118.87,118.77,118.78,1587.0,115.5184,115.5573,115.46,115.4698,1587.0
2024-05-30 12:00:00,118.77,118.82,118.75,118.82,2527.0,115.46,115.5087,115.4406,115.5087,2527.0
2024-05-30 12:05:00,118.83,118.9,118.82,118.88,2850.0,115.5184,115.5864,115.5087,115.567,2850.0
2024-05-30 12:10:00,118.91,118.92,118.84,118.88,5697.0,115.5961,115.6059,115.5281,115.567,5697.0
2024-05-30 12:15:00,118.89,118.92,118.85,118.89,3866.0,115.5767,115.6059,115.5378,115.5767,3866.0
2024-05-30 12:20:00,118.93,118.94,118.86,118.88,7962.0,115.6156,115.6253,115.5475,115.567,7962.0
2024-05-30 12:25:00,118.86,118.86,118.78,118.79,4717.0,115.5475,115.5475,115.4698,115.4795,4717.0
2024-05-30 12:30:00,118.77,118.88,118.74,118.88,4383.0,115.46,115.567,115.4309,115.567,4383.0
2024-05-30 12:35:00,118.92,119.06,118.92,119.0,4372.0,115.6059,115.742,115.6059,115.6836,4372.0
2024-05-30 12:40:00,118.99,118.99,118.79,118.8,5554.0,115.6739,115.6739,115.4795,115.4892,5554.0
2024-05-30 12:45:00,118.81,118.83,118.77,118.78,2084.0,115.4989,115.5184,115.46,115.4698,2084.0
2024-05-30 12:50:00,118.78,118.86,118.75,118.8,2276.0,115.4698,115.5475,115.4406,115.4892,2276.0
2024-05-30 12:55:00,118.8,118.8,118.66,118.67,4480.0,115.4892,115.4892,115.3531,115.3628,4480.0
2024-05-30 13:00:00,118.67,118.67,118.49,118.5,4836.0,115.3628,115.3628,115.1878,115.1976,4836.0
2024-05-30 13:05:00,118.46,118.52,118.4,118.43,5846.0,115.1587,115.217,115.1004,115.1295,5846.0
2024-05-30 13:10:00,118.44,118.57,118.42,118.56,6887.0,115.1392,115.2656,115.1198,115.2559,6887.0
2024-05-30 13:15:00,118.51,118.68,118.49,118.49,9566.0,115.2073,115.3726,115.1878,115.1878,9566.0
2024-05-30 13:20:00,118.48,118.49,118.38,118.48,11036.0,115.1781,115.1878,115.0809,115.1781,11036.0
2024-05-30 13:25:00,118.47,118.5,118.37,118.42,5944.0,115.1684,115.1976,115.0712,115.1198,5944.0
2024-05-30 13:30:00,118.42,118.46,118.34,118.41,12367.0,115.1198,115.1587,115.042,115.1101,12367.0
2024-05-30 13:35:00,118.43,118.44,118.32,118.39,6637.0,115.1295,115.1392,115.0226,115.0906,6637.0
2024-05-30 13:40:00,118.39,118.44,118.29,118.44,12351.0,115.0906,115.1392,114.9934,115.1392,12351.0
2024-05-30 13:45:00,118.44,118.45,118.32,118.36,15024.0,115.1392,115.149,115.0226,115.0615,15024.0
2024-05-30 13:50:00,118.38,118.38,118.22,118.22,8150.0,115.0809,115.0809,114.9254,114.9254,8150.0
2024-05-30 13:55:00,118.25,118.49,118.25,118.49,7555.0,114.9545,115.1878,114.9545,115.1878,7555.0
2024-05-30 14:00:00,118.47,118.59,118.45,118.55,5668.0,115.1684,115.2851,115.149,115.2462,5668.0
2024-05-30 14:05:00,118.55,118.56,118.48,118.53,2441.0,115.2462,115.2559,115.1781,115.2267,2441.0
2024-05-30 14:10:00,118.57,118.64,118.56,118.64,5257.0,115.2656,115.3337,115.2559,115.3337,5257.0
2024-05-30 14:15:00,118.62,118.68,118.5,118.68,5793.0,115.3142,115.3726,115.1976,115.3726,5793.0
2024-05-30 14:20:00,118.62,118.63,118.58,118.59,2776.0,115.3142,115.3239,115.2753,115.2851,2776.0
2024-05-30 14:25:00,118.62,118.62,118.49,118.52,3154.0,115.3142,115.3142,115.1878,115.217,3154.0
2024-05-30 14:30:00,118.5,118.53,118.5,118.5,1486.0,115.1976,115.2267,115.1976,115.1976,1486.0
2024-05-30 14:35:00,118.49,118.49,118.38,118.39,2355.0,115.1878,115.1878,115.0809,115.0906,2355.0
2024-05-30 14:40:00,118.4,118.4,118.38,118.4,1073.0,115.1004,115.1004,115.0809,115.1004,1073.0
2024-05-30 14:45:00,118.41,118.53,118.41,118.49,6091.0,115.1101,115.2267,115.1101,115.1878,6091.0
2024-05-30 14:50:00,118.47,118.5,118.37,118.41,3756.0,115.1684,115.1976,115.0712,115.1101,3756.0
2024-05-30 14:55:00,118.38,118.49,118.38,118.49,3491.0,115.0809,115.1878,115.0809,115.1878,3491.0
2024-05-30 15:00:00,118.47,118.5,118.45,118.48,1150.0,115.1684,115.1976,115.149,115.1781,1150.0
2024-05-30 15:05:00,118.48,118.52,118.41,118.46,5457.0,115.1781,115.217,115.1101,115.1587,5457.0
2024-05-30 15:10:00,118.43,118.55,118.4,118.55,5660.0,115.1295,115.2462,115.1004,115.2462,5660.0
2024-05-30 15:15:00,118.54,118.55,118.42,118.43,6370.0,115.2365,115.2462,115.1198,115.1295,6370.0
2024-05-30 15:20:00,118.43,118.58,118.43,118.54,5588.0,115.1295,115.2753,115.1295,115.2365,5588.0
2024-05-30 15:25:00,118.51,118.63,118.48,118.58,5650.0,115.2073,115.3239,115.1781,115.2753,5650.0
2024-05-30 15:30:00,118.58,118.6,118.36,118.36,8360.0,115.2753,115.2948,115.0615,115.0615,8360.0
2024-05-30 15:35:00,118.38,118.42,118.29,118.37,8885.0,115.0809,115.1198,114.9934,115.0712,8885.0
2024-05-30 15:40:00,118.36,118.5,118.36,118.38,8849.0,115.0615,115.1976,115.0615,115.0809,8849.0
2024-05-30 15:45:00,118.4,118.51,118.33,118.35,14191.0,115.1004,115.2073,115.0323,115.0517,14191.0
2024-05-30 15:50:00,118.32,118.46,118.21,118.46,23540.0,115.0226,115.1587,114.9157,115.1587,23540.0
2024-05-30 15:55:00,118.49,118.54,118.35,118.38,52339.0,115.1878,115.2365,115.0517,115.0809,52339.0
2024-05-31 09:30:00,118.36,119.4,118.25,119.33,49429.0,115.0615,116.0725,114.9545,116.0044,49429.0
2024-05-31 09:35:00,119.45,119.45,119.09,119.24,14753.0,116.1211,116.1211,115.7711,115.9169,14753.0
2024-05-31 09:40:00,119.23,119.32,119.08,119.15,9996.0,115.9072,115.9947,115.7614,115.8295,9996.0
2024-05-31 09:45:00,119.23,119.23,119.04,119.11,6138.0,115.9072,115.9072,115.7225,115.7906,6138.0
2024-05-31 09:50:00,119.04,119.12,118.94,119.1,7601.0,115.7225,115.8003,115.6253,115.7808,7601.0
2024-05-31 09:55:00,119.11,119.2,119.03,119.08,4436.0,115.7906,115.8781,115.7128,115.7614,4436.0
2024-05-31 10:00:00,119.07,119.16,118.97,119.01,7643.0,115.7517,115.8392,115.6545,115.6934,7643.0
2024-05-31 10:05:00,119.01,119.01,118.79,118.87,4488.0,115.6934,115.6934,115.4795,115.5573,4488.0
2024-05-31 10:10:00,118.84,118.85,118.51,118.51,2394.0,115.5281,115.5378,115.2073,115.2073,2394.0
2024-05-31 10:15:00,118.48,119.04,118.46,119.04,9337.0,115.1781,115.7225,115.1587,115.7225,9337.0
2024-05-31 10:20:00,118.93,119.62,118.93,119.62,16488.0,115.6156,116.2864,115.6156,116.2864,16488.0
2024-05-31 10:25:00,119.67,119.85,119.67,119.78,21231.0,116.335,116.5099,116.335,116.4419,21231.0
2024-05-31 10:30:00,119.73,119.93,119.71,119.93,7758.0,116.3933,116.5877,116.3738,116.5877,7758.0
2024-05-31 10:35:00,119.9,119.93,119.73,119.93,7380.0,116.5586,116.5877,116.3933,116.5877,7380.0
2024-05-31 10:40:00,119.93,120.03,119.82,119.92,10707.0,116.5877,116.6849,116.4808,116.578,10707.0
2024-05-31 10:45:00,119.94,120.04,119.89,119.98,4270.0,116.5974,116.6947,116.5488,116.6363,4270.0
2024-05-31 10:50:00,119.94,119.98,119.81,119.84,6825.0,116.5974,116.6363,116.4711,116.5002,6825.0
2024-05-31 10:55:00,119.86,119.89,119.77,119.89,3628.0,116.5197,116.5488,116.4322,116.5488,3628.0
2024-05-31 11:00:00,119.85,119.85,119.45,119.47,10763.0,116.5099,116.5099,116.1211,116.1405,10763.0
2024-05-31 11:05:00,119.47,119.68,119.43,119.62,7653.0,116.1405,116.3447,116.1017,116.2864,7653.0
2024-05-31 11:10:00,119.62,119.8,119.61,119.61,11176.0,116.2864,116.4613,116.2766,116.2766,11176.0
2024-05-31 11:15:00,119.59,119.64,119.5,119.6,7862.0,116.2572,116.3058,116.1697,116.2669,7862.0
2024-05-31 11:20:00,119.57,119.67,119.56,119.6,3604.0,116.2377,116.335,116.228,116.2669,3604.0
2024-05-31 11:25:00,119.6,119.62,119.47,119.51,5873.0,116.2669,116.2864,116.1405,116.1794,5873.0
2024-05-31 11:30:00,119.46,119.48,119.38,119.4,4380.0,116.1308,116.1503,116.053,116.0725,4380.0
2024-05-31 11:35:00,119.41,119.44,119.28,119.36,2847.0,116.0822,116.1114,115.9558,116.0336,2847.0
2024-05-31 11:40:00,119.4,119.47,119.37,119.43,1325.0,116.0725,116.1405,116.0433,116.1017,1325.0
2024-05-31 11:45:00,119.43,119.49,119.37,119.4,3667.0,116.1017,116.16,116.0433,116.0725,3667.0
2024-05-31 11:50:00,119.43,119.46,119.35,119.42,4310.0,116.1017,116.1308,116.0239,116.0919,4310.0
2024-05-31 11:55:00,119.36,119.37,119.3,119.33,4467.0,116.0336,116.0433,115.9753,116.0044,4467.0
2024-05-31 12:00:00,119.32,119.33,119.2,119.22,4407.0,115.9947,116.0044,115.8781,115.8975,4407.0
2024-05-31 12:05:00,119.22,119.46,119.22,119.46,4820.0,115.8975,116.1308,115.8975,116.1308,4820.0
2024-05-31 12:10:00,119.41,119.52,119.41,119.42,4280.0,116.0822,116.1891,116.0822,116.0919,4280.0
2024-05-31 12:15:00,119.45,119.59,119.43,119.52,5691.0,116.1211,116.2572,116.1017,116.1891,5691.0
2024-05-31 12:20:00,119.51,119.52,119.43,119.52,1989.0,116.1794,116.1891,116.1017,116.1891,1989.0
2024-05-31 12:25:00,119.52,119.6,119.48,119.6,4420.0,116.1891,116.2669,116.1503,116.2669,4420.0
2024-05-31 12:30:00,119.59,119.63,119.49,119.63,3525.0,116.2572,116.2961,116.16,116.2961,3525.0
2024-05-31 12:35:00,119.62,119.62,119.55,119.62,3209.0,116.2864,116.2864,116.2183,116.2864,3209.0
2024-05-31 12:40:00,119.62,119.65,119.39,119.4,5301.0,116.2864,116.3155,116.0628,116.0725,5301.0
2024-05-31 12:45:00,119.39,119.53,119.37,119.53,3500.0,116.0628,116.1989,116.0433,116.1989,3500.0
2024-05-31 12:50:00,119.55,119.62,119.52,119.52,3772.0,116.2183,116.2864,116.1891,116.1891,3772.0
2024-05-31 12:55:00,119.53,119.6,119.51,119.56,2447.0,116.1989,116.2669,116.1794,116.228,2447.0
2024-05-31 13:00:00,119.56,119.67,119.48,119.48,4732.0,116.228,116.335,116.1503,116.1503,4732.0
2024-05-31 13:05:00,119.48,119.59,119.47,119.56,3868.0,116.1503,116.2572,116.1405,116.228,3868.0
2024-05-31 13:10:00,119.53,119.59,119.45,119.45,4374.0,116.1989,116.2572,116.1211,116.1211,4374.0
2024-05-31 13:15:00,119.45,119.63,119.45,119.57,3107.0,116.1211,116.2961,116.1211,116.2377,3107.0
2024-05-31 13:20:00,119.63,119.71,119.62,119.7,3483.0,116.2961,116.3738,116.2864,116.3641,3483.0
2024-05-31 13:25:00,119.72,119.81,119.69,119.79,5301.0,116.3836,116.4711,116.3544,116.4516,5301.0
2024-05-31 13:30:00,119.79,119.82,119.7,119.77,6142.0,116.4516,116.4808,116.3641,116.4322,6142.0
2024-05-31 13:35:00,119.82,119.84,119.7,119.78,4494.0,116.4808,116.5002,116.3641,116.4419,4494.0
2024-05-31 13:40:00,119.79,119.83,119.77,119.81,2318.0,116.4516,116.4905,116.4322,116.4711,2318.0
2024-05-31 13:45:00,119.82,119.83,119.66,119.67,4873.0,116.4808,116.4905,116.3252,116.335,4873.0
2024-05-31 13:50:00,119.72,119.77,119.7,119.7,2697.0,116.3836,116.4322,116.3641,116.3641,2697.0
2024-05-31 13:55:00,119.75,119.88,119.73,119.84,3670.0,116.4127,116.5391,116.3933,116.5002,3670.0
2024-05-31 14:00:00,119.87,119.87,119.75,119.77,3320.0,116.5294,116.5294,116.4127,116.4322,3320.0
2024-05-31 14:05:00,119.75,119.81,119.68,119.81,7020.0,116.4127,116.4711,116.3447,116.4711,7020.0
2024-05-31 14:10:00,119.82,119.83,119.74,119.8,3852.0,116.4808,116.4905,116.403,116.4613,3852.0
2024-05-31 14:15:00,119.79,119.81,119.75,119.75,2725.0,116.4516,116.4711,116.4127,116.4127,2725.0
2024-05-31 14:20:00,119.79,119.79,119.64,119.65,3010.0,116.4516,116.4516,116.3058,116.3155,3010.0
2024-05-31 14:25:00,119.66,119.66,119.52,119.53,3113.0,116.3252,116.3252,116.1891,116.1989,3113.0
2024-05-31 14:30:00,119.58,119.6,119.53,119.6,4973.0,116.2475,116.2669,116.1989,116.2669,4973.0
2024-05-31 14:35:00,119.6,119.67,119.58,119.65,2918.0,116.2669,116.335,116.2475,116.3155,2918.0
2024-05-31 14:40:00,119.65,119.73,119.61,119.71,5431.0,116.3155,116.3933,116.2766,116.3738,5431.0
2024-05-31 14:45:00,119.69,119.75,119.69,119.72,1842.0,116.3544,116.4127,116.3544,116.3836,1842.0
2024-05-31 14:50:00,119.72,119.73,119.67,119.72,2567.0,116.3836,116.3933,116.335,116.3836,2567.0
2024-05-31 14:55:00,119.71,119.83,119.7,119.82,6402.0,116.3738,116.4905,116.3641,116.4808,6402.0
2024-05-31 15:00:00,119.78,119.78,119.64,119.65,1300.0,116.4419,116.4419,116.3058,116.3155,1300.0
2024-05-31 15:05:00,119.66,119.68,119.61,119.67,4822.0,116.3252,116.3447,116.2766,116.335,4822.0
2024-05-31 15:10:00,119.64,119.75,119.64,119.72,4905.0,116.3058,116.4127,116.3058,116.3836,4905.0
2024-05-31 15:15:00,119.7,119.78,119.67,119.78,5108.0,116.3641,116.4419,116.335,116.4419,5108.0
2024-05-31 15:20:00,119.78,119.87,119.76,119.79,9054.0,116.4419,116.5294,116.4225,116.4516,9054.0
2024-05-31 15:25:00,119.78,119.91,119.73,119.86,7669.0,116.4419,116.5683,116.3933,116.5197,7669.0
2024-05-31 15:30:00,119.84,120.0,119.83,119.96,10404.0,116.5002,116.6558,116.4905,116.6169,10404.0
2024-05-31 15:35:00,119.96,120.1,119.92,120.04,10120.0,116.6169,116.753,116.578,116.6947,10120.0
2024-05-31 15:40:00,120.04,120.28,119.98,120.2,11864.0,116.6947,116.928,116.6363,116.8502,11864.0
2024-05-31 15:45:00,120.18,120.39,120.17,120.34,10862.0,116.8307,117.0349,116.821,116.9863,10862.0
2024-05-31 15:50:00,120.36,120.61,120.27,120.3,69365.0,117.0057,117.2488,116.9182,116.9474,69365.0
2024-05-31 15:55:00,120.28,120.31,120.05,120.16,226749.0,116.928,116.9571,116.7044,116.8113,226749.0
2024-06-03 09:30:00,120.14,120.27,119.76,119.83,18879.0,116.7919,116.9182,116.4225,116.4905,18879.0
2024-06-03 09:35:00,119.96,120.18,119.49,119.55,3800.0,116.6169,116.8307,116.16,116.2183,3800.0
2024-06-03 09:40:00,119.64,119.76,119.52,119.6,16751.0,116.3058,116.4225,116.1891,116.2669,16751.0
2024-06-03 09:45:00,119.71,119.71,119.26,119.51,10865.0,116.3738,116.3738,115.9364,116.1794,10865.0
2024-06-03 09:50:00,119.5,119.77,119.43,119.43,8574.0,116.1697,116.4322,116.1017,116.1017,8574.0
2024-06-03 09:55:00,119.48,119.69,119.37,119.61,6624.0,116.1503,116.3544,116.0433,116.2766,6624.0
2024-06-03 10:00:00,119.66,120.03,119.66,119.66,10173.0,116.3252,116.6849,116.3252,116.3252,10173.0
2024-06-03 10:05:00,119.69,120.3,119.69,120.17,7645.0,116.3544,116.9474,116.3544,116.821,7645.0
2024-06-03 10:10:00,120.22,120.24,120.08,120.2,16890.0,116.8696,116.8891,116.7335,116.8502,16890.0
2024-06-03 10:15:00,120.2,120.26,119.91,120.01,3328.0,116.8502,116.9085,116.5683,116.6655,3328.0
2024-06-03 10:20:00,119.98,119.98,119.87,119.9,6787.0,116.6363,116.6363,116.5294,116.5586,6787.0
2024-06-03 10:25:00,119.9,120.17,119.89,119.97,6061.0,116.5586,116.821,116.5488,116.6266,6061.0
2024-06-03 10:30:00,119.9,119.92,119.63,119.77,13412.0,116.5586,116.578,116.2961,116.4322,13412.0
2024-06-03 10:35:00,119.78,119.97,119.72,119.94,4486.0,116.4419,116.6266,116.3836,116.5974,4486.0
2024-06-03 10:40:00,119.9,119.9,119.58,119.73,3610.0,116.5586,116.5586,116.2475,116.3933,3610.0
2024-06-03 10:45:00,119.74,119.85,119.36,119.36,4523.0,116.403,116.5099,116.0336,116.0336,4523.0
2024-06-03 10:50:00,119.37,119.63,119.32,119.35,4008.0,116.0433,116.2961,115.9947,116.0239,4008.0
2024-06-03 10:55:00,119.34,119.34,119.17,119.24,4366.0,116.0142,116.0142,115.8489,115.9169,4366.0
2024-06-03 11:00:00,119.21,119.37,119.18,119.27,8101.0,115.8878,116.0433,115.8586,115.9461,8101.0
2024-06-03 11:05:00,119.21,119.4,119.18,119.26,6972.0,115.8878,116.0725,115.8586,115.9364,6972.0
2024-06-03 11:10:00,119.24,119.41,119.19,119.29,4807.0,115.9169,116.0822,115.8683,115.9656,4807.0
2024-06-03 11:15:00,119.32,119.32,119.04,119.09,5187.0,115.9947,115.9947,115.7225,115.7711,5187.0
2024-06-03 11:20:00,119.09,119.12,118.99,119.03,5807.0,115.7711,115.8003,115.6739,115.7128,5807.0
2024-06-03 11:25:00,118.96,119.12,118.9,119.11,6274.0,115.6447,115.8003,115.5864,115.7906,6274.0
2024-06-03 11:30:00,119.08,119.19,118.97,119.08,3925.0,115.7614,115.8683,115.6545,115.7614,3925.0
2024-06-03 11:35:00,119.04,119.2,119.04,119.07,4989.0,115.7225,115.8781,115.7225,115.7517,4989.0
2024-06-03 11:40:00,119.09,119.1,118.97,118.98,5908.0,115.7711,115.7808,115.6545,115.6642,5908.0
2024-06-03 11:45:00,118.99,119.18,118.96,119.08,20515.0,115.6739,115.8586,115.6447,115.7614,20515.0
2024-06-03 11:50:00,119.14,119.23,119.11,119.11,4778.0,115.8197,115.9072,115.7906,115.7906,4778.0
2024-06-03 11:55:00,119.08,119.15,119.01,119.07,8427.0,115.7614,115.8295,115.6934,115.7517,8427.0
2024-06-03 12:00:00,119.1,119.28,119.1,119.23,3330.0,115.7808,115.9558,115.7808,115.9072,3330.0
2024-06-03 12:05:00,119.23,119.23,119.13,119.18,2700.0,115.9072,115.9072,115.81,115.8586,2700.0
2024-06-03 12:10:00,119.2,119.2,118.91,118.98,10329.0,115.8781,115.8781,115.5961,115.6642,10329.0
2024-06-03 12:15:00,119.03,119.06,118.84,119.0,8678.0,115.7128,115.742,115.5281,115.6836,8678.0
2024-06-03 12:20:00,119.02,119.03,118.89,118.9,12407.0,115.7031,115.7128,115.5767,115.5864,12407.0
2024-06-03 12:25:00,118.9,118.95,118.72,118.75,8548.0,115.5864,115.635,115.4114,115.4406,8548.0
2024-06-03 12:30:00,118.74,118.89,118.72,118.81,8321.0,115.4309,115.5767,115.4114,115.4989,8321.0
2024-06-03 12:35:00,118.8,118.85,118.74,118.82,5675.0,115.4892,115.5378,115.4309,115.5087,5675.0
2024-06-03 12:40:00,118.79,118.92,118.79,118.87,3834.0,115.4795,115.6059,115.4795,115.5573,3834.0
2024-06-03 12:45:00,118.86,118.94,118.84,118.92,4722.0,115.5475,115.6253,115.5281,115.6059,4722.0
2024-06-03 12:50:00,118.91,118.99,118.86,118.98,3333.0,115.5961,115.6739,115.5475,115.6642,3333.0
2024-06-03 12:55:00,118.98,119.01,118.92,118.97,4711.0,115.6642,115.6934,115.6059,115.6545,4711.0
2024-06-03 13:00:00,118.9,119.0,118.89,118.94,3456.0,115.5864,115.6836,115.5767,115.6253,3456.0
2024-06-03 13:05:00,118.94,119.02,118.94,119.01,3691.0,115.6253,115.7031,115.6253,115.6934,3691.0
2024-06-03 13:10:00,118.97,119.02,118.9,119.02,4967.0,115.6545,115.7031,115.5864,115.7031,4967.0
2024-06-03 13:15:00,119.02,119.31,119.02,119.31,15773.0,115.7031,115.985,115.7031,115.985,15773.0
2024-06-03 13:20:00,119.31,119.41,119.3,119.34,4244.0,115.985,116.0822,115.9753,116.0142,4244.0
2024-06-03 13:25:00,119.35,119.35,119.22,119.25,4464.0,116.0239,116.0239,115.8975,115.9267,4464.0
2024-06-03 13:30:00,119.22,119.31,119.22,119.26,1961.0,115.8975,115.985,115.8975,115.9364,1961.0
2024-06-03 13:35:00,119.26,119.31,119.18,119.31,6437.0,115.9364,115.985,115.8586,115.985,6437.0
2024-06-03 13:40:00,119.31,119.45,119.29,119.42,6385.0,115.985,116.1211,115.9656,116.0919,6385.0
2024-06-03 13:45:00,119.44,119.56,119.44,119.55,4616.0,116.1114,116.228,116.1114,116.2183,4616.0
2024-06-03 13:50:00,119.6,119.62,119.52,119.56,4511.0,116.2669,116.2864,116.1891,116.228,4511.0
2024-06-03 13:55:00,119.55,119.55,119.43,119.52,4910.0,116.2183,116.2183,116.1017,116.1891,4910.0
2024-06-03 14:00:00,119.51,119.61,119.48,119.61,3048.0,116.1794,116.2766,116.1503,116.2766,3048.0
2024-06-03 14:05:00,119.6,119.66,119.59,119.62,3835.0,116.2669,116.3252,116.2572,116.2864,3835.0
2024-06-03 14:10:00,119.65,119.68,119.51,119.51,5936.0,116.3155,116.3447,116.1794,116.1794,5936.0
2024-06-03 14:15:00,119.56,119.6,119.53,119.59,3427.0,116.228,116.2669,116.1989,116.2572,3427.0
2024-06-03 14:20:00,119.59,119.66,119.59,119.65,3813.0,116.2572,116.3252,116.2572,116.3155,3813.0
2024-06-03 14:25:00,119.67,119.7,119.53,119.53,3867.0,116.335,116.3641,116.1989,116.1989,3867.0
2024-06-03 14:30:00,119.52,119.59,119.52,119.57,2652.0,116.1891,116.2572,116.1891,116.2377,2652.0
2024-06-03 14:35:00,119.6,119.68,119.55,119.66,3189.0,116.2669,116.3447,116.2183,116.3252,3189.0
2024-06-03 14:40:00,119.69,119.72,119.64,119.65,6660.0,116.3544,116.3836,116.3058,116.3155,6660.0
2024-06-03 14:45:00,119.66,119.68,119.65,119.67,2047.0,116.3252,116.3447,116.3155,116.335,2047.0
2024-06-03 14:50:00,119.68,119.72,119.6,119.66,7555.0,116.3447,116.3836,116.2669,116.3252,7555.0
2024-06-03 14:55:00,119.68,119.81,119.66,119.81,2845.0,116.3447,116.4711,116.3252,116.4711,2845.0
2024-06-03 15:00:00,119.82,119.82,119.71,119.71,8390.0,116.4808,116.4808,116.3738,116.3738,8390.0
2024-06-03 15:05:00,119.69,119.71,119.62,119.62,1573.0,116.3544,116.3738,116.2864,116.2864,1573.0
2024-06-03 15:10:00,119.62,119.8,119.62,119.75,4404.0,116.2864,116.4613,116.2864,116.4127,4404.0
2024-06-03 15:15:00,119.73,119.75,119.7,119.75,4691.0,116.3933,116.4127,116.3641,116.4127,4691.0
2024-06-03 15:20:00,119.77,119.78,119.65,119.66,5264.0,116.4322,116.4419,116.3155,116.3252,5264.0
2024-06-03 15:25:00,119.67,119.72,119.66,119.68,5600.0,116.335,116.3836,116.3252,116.3447,5600.0
2024-06-03 15:30:00,119.68,119.78,119.58,119.72,6241.0,116.3447,116.4419,116.2475,116.3836,6241.0
2024-06-03 15:35:00,119.73,119.79,119.64,119.72,17179.0,116.3933,116.4516,116.3058,116.3836,17179.0
2024-06-03 15:40:00,119.74,119.77,119.62,119.62,9550.0,116.403,116.4322,116.2864,116.2864,9550.0
2024-06-03 15:45:00,119.61,119.84,119.61,119.81,6348.0,116.2766,116.5002,116.2766,116.4711,6348.0
2024-06-03 15:50:00,119.8,120.05,119.71,119.98,42021.0,116.4613,116.7044,116.3738,116.6363,42021.0
2024-06-03 15:55:00,120.03,120.19,119.97,120.16,62692.0,116.6849,116.8405,116.6266,116.8113,62692.0
2024-06-04 09:30:00,119.78,120.2,119.31,120.18,18974.0,116.4419,116.8502,115.985,116.8307,18974.0
2024-06-04 09:35:00,120.4,120.7,120.09,120.58,2494.0,117.0446,117.3363,116.7433,117.2196,2494.0
2024-06-04 09:40:00,120.59,120.59,120.32,120.49,4740.0,117.2293,117.2293,116.9668,117.1321,4740.0
2024-06-04 09:45:00,120.49,120.67,120.43,120.43,8234.0,117.1321,117.3071,117.0738,117.0738,8234.0
2024-06-04 09:50:00,120.44,120.64,120.33,120.62,21135.0,117.0835,117.2779,116.9766,117.2585,21135.0
2024-06-04 09:55:00,120.61,121.15,120.56,120.98,21152.0,117.2488,117.7737,117.2002,117.6085,21152.0
2024-06-04 10:00:00,121.04,121.27,120.94,121.26,14024.0,117.6668,117.8904,117.5696,117.8807,14024.0
2024-06-04 10:05:00,121.28,121.58,121.28,121.55,7216.0,117.9001,118.1917,117.9001,118.1626,7216.0
2024-06-04 10:10:00,121.55,121.58,121.33,121.52,17786.0,118.1626,118.1917,117.9487,118.1334,17786.0
2024-06-04 10:15:00,121.52,121.84,121.51,121.57,12697.0,118.1334,118.4445,118.1237,118.182,12697.0
2024-06-04 10:20:00,121.58,121.78,121.48,121.48,5484.0,118.1917,118.3862,118.0945,118.0945,5484.0
2024-06-04 10:25:00,121.44,121.5,121.31,121.32,5339.0,118.0556,118.114,117.9293,117.939,5339.0
2024-06-04 10:30:00,121.39,121.63,121.3,121.61,10657.0,118.007,118.2403,117.9195,118.2209,10657.0
2024-06-04 10:35:00,121.61,121.67,121.47,121.49,2582.0,118.2209,118.2792,118.0848,118.1042,2582.0
2024-06-04 10:40:00,121.52,121.69,121.45,121.67,10720.0,118.1334,118.2987,118.0654,118.2792,10720.0
2024-06-04 10:45:00,121.67,121.76,121.52,121.53,6688.0,118.2792,118.3667,118.1334,118.1431,6688.0
2024-06-04 10:50:00,121.51,121.61,121.46,121.61,5165.0,118.1237,118.2209,118.0751,118.2209,5165.0
2024-06-04 10:55:00,121.6,121.72,121.55,121.57,4661.0,118.2112,118.3278,118.1626,118.182,4661.0
2024-06-04 11:00:00,121.6,121.69,121.58,121.63,4700.0,118.2112,118.2987,118.1917,118.2403,4700.0
2024-06-04 11:05:00,121.6,121.71,121.5,121.58,8316.0,118.2112,118.3181,118.114,118.1917,8316.0
2024-06-04 11:10:00,121.59,121.83,121.57,121.83,10690.0,118.2015,118.4348,118.182,118.4348,10690.0
2024-06-04 11:15:00,121.83,121.83,121.62,121.7,5031.0,118.4348,118.4348,118.2306,118.3084,5031.0
2024-06-04 11:20:00,121.72,121.77,121.54,121.54,4868.0,118.3278,118.3764,118.1528,118.1528,4868.0
2024-06-04 11:25:00,121.58,121.64,121.33,121.36,10642.0,118.1917,118.2501,117.9487,117.9779,10642.0
2024-06-04 11:30:00,121.37,121.4,121.13,121.16,8934.0,117.9876,118.0167,117.7543,117.7834,8934.0
2024-06-04 11:35:00,121.11,121.19,121.05,121.19,2578.0,117.7348,117.8126,117.6765,117.8126,2578.0
2024-06-04 11:40:00,121.2,121.23,121.14,121.2,3189.0,117.8223,117.8515,117.764,117.8223,3189.0
2024-06-04 11:45:00,121.23,121.3,121.22,121.3,3677.0,117.8515,117.9195,117.8418,117.9195,3677.0
2024-06-04 11:50:00,121.28,121.35,121.21,121.32,7355.0,117.9001,117.9681,117.832,117.939,7355.0
2024-06-04 11:55:00,121.33,121.36,121.29,121.36,2356.0,117.9487,117.9779,117.9098,117.9779,2356.0
2024-06-04 12:00:00,121.36,121.42,121.3,121.4,5402.0,117.9779,118.0362,117.9195,118.0167,5402.0
2024-06-04 12:05:00,121.42,121.44,121.31,121.36,2943.0,118.0362,118.0556,117.9293,117.9779,2943.0
2024-06-04 12:10:00,121.36,121.36,121.28,121.28,3315.0,117.9779,117.9779,117.9001,117.9001,3315.0
2024-06-04 12:15:00,121.31,121.31,121.2,121.2,5241.0,117.9293,117.9293,117.8223,117.8223,5241.0
2024-06-04 12:20:00,121.25,121.31,121.2,121.31,3366.0,117.8709,117.9293,117.8223,117.9293,3366.0
2024-06-04 12:25:00,121.3,121.46,121.29,121.4,3613.0,117.9195,118.0751,117.9098,118.0167,3613.0
2024-06-04 12:30:00,121.4,121.41,121.32,121.32,1200.0,118.0167,118.0265,117.939,117.939,1200.0
2024-06-04 12:35:00,121.31,121.31,121.28,121.28,909.0,117.9293,117.9293,117.9001,117.9001,909.0
2024-06-04 12:40:00,121.28,121.56,121.28,121.52,2800.0,117.9001,118.1723,117.9001,118.1334,2800.0
2024-06-04 12:45:00,121.52,121.67,121.52,121.67,2616.0,118.1334,118.2792,118.1334,118.2792,2616.0
2024-06-04 12:50:00,121.68,121.68,121.53,121.54,4074.0,118.2889,118.2889,118.1431,118.1528,4074.0
2024-06-04 12:55:00,121.55,121.63,121.55,121.56,2442.0,118.1626,118.2403,118.1626,118.1723,2442.0
2024-06-04 13:00:00,121.57,121.57,121.48,121.51,950.0,118.182,118.182,118.0945,118.1237,950.0
2024-06-04 13:05:00,121.53,121.53,121.46,121.48,3156.0,118.1431,118.1431,118.0751,118.0945,3156.0
2024-06-04 13:10:00,121.51,121.52,121.44,121.48,2763.0,118.1237,118.1334,118.0556,118.0945,2763.0
2024-06-04 13:15:00,121.5,121.59,121.49,121.58,3473.0,118.114,118.2015,118.1042,118.1917,3473.0
2024-06-04 13:20:00,121.59,121.65,121.58,121.62,2421.0,118.2015,118.2598,118.1917,118.2306,2421.0
2024-06-04 13:25:00,121.58,121.64,121.57,121.62,15121.0,118.1917,118.2501,118.182,118.2306,15121.0
2024-06-04 13:30:00,121.64,121.67,121.35,121.38,6062.0,118.2501,118.2792,117.9681,117.9973,6062.0
2024-06-04 13:35:00,121.35,121.56,121.35,121.54,1509.0,117.9681,118.1723,117.9681,118.1528,1509.0
2024-06-04 13:40:00,121.6,121.61,121.58,121.58,1383.0,118.2112,118.2209,118.1917,118.1917,1383.0
2024-06-04 13:45:00,121.59,121.68,121.56,121.65,1802.0,118.2015,118.2889,118.1723,118.2598,1802.0
2024-06-04 13:50:00,121.67,121.73,121.66,121.73,2709.0,118.2792,118.3376,118.2695,118.3376,2709.0
2024-06-04 13:55:00,121.71,121.78,121.65,121.7,6870.0,118.3181,118.3862,118.2598,118.3084,6870.0
2024-06-04 14:00:00,121.7,121.72,121.62,121.72,9028.0,118.3084,118.3278,118.2306,118.3278,9028.0
2024-06-04 14:05:00,121.74,121.74,121.67,121.67,500.0,118.3473,118.3473,118.2792,118.2792,500.0
2024-06-04 14:10:00,121.63,121.66,121.56,121.58,13542.0,118.2403,118.2695,118.1723,118.1917,13542.0
2024-06-04 14:15:00,121.58,121.75,121.53,121.73,12927.0,118.1917,118.357,118.1431,118.3376,12927.0
2024-06-04 14:20:00,121.77,122.05,121.76,122.03,10515.0,118.3764,118.6486,118.3667,118.6292,10515.0
2024-06-04 14:25:00,122.08,122.17,121.91,122.17,4708.0,118.6778,118.7653,118.5125,118.7653,4708.0
2024-06-04 14:30:00,122.14,122.21,122.03,122.19,9755.0,118.7361,118.8042,118.6292,118.7847,9755.0
2024-06-04 14:35:00,122.2,122.2,122.08,122.15,16267.0,118.7945,118.7945,118.6778,118.7458,16267.0
2024-06-04 14:40:00,122.15,122.24,122.14,122.24,3566.0,118.7458,118.8333,118.7361,118.8333,3566.0
2024-06-04 14:45:00,122.2,122.26,122.11,122.14,6209.0,118.7945,118.8528,118.707,118.7361,6209.0
2024-06-04 14:50:00,122.11,122.16,122.01,122.01,4636.0,118.707,118.7556,118.6097,118.6097,4636.0
2024-06-04 14:55:00,122.03,122.11,121.93,121.96,4859.0,118.6292,118.707,118.532,118.5611,4859.0
2024-06-04 15:00:00,121.92,122.02,121.77,121.77,7360.0,118.5223,118.6195,118.3764,118.3764,7360.0
2024-06-04 15:05:00,121.75,121.75,121.59,121.69,7730.0,118.357,118.357,118.2015,118.2987,7730.0
2024-06-04 15:10:00,121.65,121.7,121.57,121.58,7285.0,118.2598,118.3084,118.182,118.1917,7285.0
2024-06-04 15:15:00,121.56,121.77,121.55,121.77,10906.0,118.1723,118.3764,118.1626,118.3764,10906.0
2024-06-04 15:20:00,121.77,121.84,121.76,121.83,7740.0,118.3764,118.4445,118.3667,118.4348,7740.0
2024-06-04 15:25:00,121.83,121.83,121.62,121.62,10707.0,118.4348,118.4348,118.2306,118.2306,10707.0
2024-06-04 15:30:00,121.62,121.64,121.52,121.59,3846.0,118.2306,118.2501,118.1334,118.2015,3846.0
2024-06-04 15:35:00,121.57,121.58,121.45,121.57,7438.0,118.182,118.1917,118.0654,118.182,7438.0
2024-06-04 15:40:00,121.57,121.76,121.57,121.76,21589.0,118.182,118.3667,118.182,118.3667,21589.0
2024-06-04 15:45:00,121.74,121.84,121.67,121.71,9289.0,118.3473,118.4445,118.2792,118.3181,9289.0
2024-06-04 15:50:00,121.74,121.79,121.55,121.63,20365.0,118.3473,118.3959,118.1626,118.2403,20365.0
2024-06-04 15:55:00,121.63,121.73,121.52,121.57,50690.0,118.2403,118.3376,118.1334,118.182,50690.0
2024-06-05 09:30:00,121.62,121.99,121.58,121.62,11697.0,118.2306,118.5903,118.1917,118.2306,11697.0
2024-06-05 09:35:00,121.55,121.58,121.17,121.18,3029.0,118.1626,118.1917,117.7932,117.8029,3029.0
2024-06-05 09:40:00,121.22,121.28,120.83,120.83,3935.0,117.8418,117.9001,117.4626,117.4626,3935.0
2024-06-05 09:45:00,120.7,120.98,120.7,120.84,5609.0,117.3363,117.6085,117.3363,117.4724,5609.0
2024-06-05 09:50:00,120.73,120.9,120.7,120.71,4160.0,117.3654,117.5307,117.3363,117.346,4160.0
2024-06-05 09:55:00,120.76,120.78,120.68,120.77,2427.0,117.3946,117.414,117.3168,117.4043,2427.0
2024-06-05 10:00:00,120.5,120.77,120.47,120.75,4613.0,117.1418,117.4043,117.1127,117.3849,4613.0
2024-06-05 10:05:00,120.76,120.8,120.34,120.35,4738.0,117.3946,117.4335,116.9863,116.996,4738.0
2024-06-05 10:10:00,120.41,120.42,120.1,120.27,2381.0,117.0543,117.0641,116.753,116.9182,2381.0
2024-06-05 10:15:00,120.24,120.45,120.24,120.4,4022.0,116.8891,117.0932,116.8891,117.0446,4022.0
2024-06-05 10:20:00,120.4,120.54,120.22,120.54,2985.0,117.0446,117.1807,116.8696,117.1807,2985.0
2024-06-05 10:25:00,120.49,120.64,120.39,120.53,5108.0,117.1321,117.2779,117.0349,117.171,5108.0
2024-06-05 10:30:00,120.57,120.74,120.51,120.73,3828.0,117.2099,117.3751,117.1516,117.3654,3828.0
2024-06-05 10:35:00,120.74,120.84,120.73,120.82,3666.0,117.3751,117.4724,117.3654,117.4529,3666.0
2024-06-05 10:40:00,120.82,120.92,120.74,120.78,4534.0,117.4529,117.5501,117.3751,117.414,4534.0
2024-06-05 10:45:00,120.78,120.92,120.77,120.91,2405.0,117.414,117.5501,117.4043,117.5404,2405.0
2024-06-05 10:50:00,120.88,120.97,120.88,120.92,3654.0,117.5112,117.5987,117.5112,117.5501,3654.0
2024-06-05 10:55:00,121.02,121.07,121.0,121.0,1600.0,117.6473,117.6959,117.6279,117.6279,1600.0
2024-06-05 11:00:00,121.05,121.06,121.02,121.05,1499.0,117.6765,117.6862,117.6473,117.6765,1499.0
2024-06-05 11:05:00,121.09,121.15,121.08,121.08,6055.0,117.7154,117.7737,117.7057,117.7057,6055.0
2024-06-05 11:10:00,121.11,121.12,121.0,121.07,3860.0,117.7348,117.7446,117.6279,117.6959,3860.0
2024-06-05 11:15:00,121.05,121.17,121.03,121.12,6254.0,117.6765,117.7932,117.6571,117.7446,6254.0
2024-06-05 11:20:00,121.11,121.29,121.05,121.29,5665.0,117.7348,117.9098,117.6765,117.9098,5665.0
2024-06-05 11:25:00,121.26,121.26,121.14,121.16,3607.0,117.8807,117.8807,117.764,117.7834,3607.0
2024-06-05 11:30:00,121.14,121.22,121.12,121.2,5310.0,117.764,117.8418,117.7446,117.8223,5310.0
2024-06-05 11:35:00,121.21,121.21,121.14,121.17,4287.0,117.832,117.832,117.764,117.7932,4287.0
2024-06-05 11:40:00,121.15,121.17,121.03,121.09,7745.0,117.7737,117.7932,117.6571,117.7154,7745.0
2024-06-05 11:45:00,121.07,121.22,121.06,121.18,3935.0,117.6959,117.8418,117.6862,117.8029,3935.0
2024-06-05 11:50:00,121.21,121.21,121.11,121.11,1700.0,117.832,117.832,117.7348,117.7348,1700.0
2024-06-05 11:55:00,121.13,121.29,121.13,121.29,9620.0,117.7543,117.9098,117.7543,117.9098,9620.0
2024-06-05 12:00:00,121.29,121.31,121.2,121.25,2741.0,117.9098,117.9293,117.8223,117.8709,2741.0
2024-06-05 12:05:00,121.25,121.31,121.22,121.3,4068.0,117.8709,117.9293,117.8418,117.9195,4068.0
2024-06-05 12:10:00,121.33,121.33,121.3,121.31,1000.0,117.9487,117.9487,117.9195,117.9293,1000.0
2024-06-05 12:15:00,121.29,121.34,121.16,121.16,2092.0,117.9098,117.9584,117.7834,117.7834,2092.0
2024-06-05 12:20:00,121.14,121.14,121.06,121.1,3621.0,117.764,117.764,117.6862,117.7251,3621.0
2024-06-05 12:25:00,121.09,121.14,121.09,121.1,2900.0,117.7154,117.764,117.7154,117.7251,2900.0
2024-06-05 12:30:00,121.12,121.13,121.07,121.07,3381.0,117.7446,117.7543,117.6959,117.6959,3381.0
2024-06-05 12:35:00,121.07,121.08,121.04,121.06,4116.0,117.6959,117.7057,117.6668,117.6862,4116.0
2024-06-05 12:40:00,121.05,121.2,121.05,121.09,10294.0,117.6765,117.8223,117.6765,117.7154,10294.0
2024-06-05 12:45:00,121.09,121.19,121.0,121.19,1834.0,117.7154,117.8126,117.6279,117.8126,1834.0
2024-06-05 12:50:00,121.17,121.17,121.04,121.05,2727.0,117.7932,117.7932,117.6668,117.6765,2727.0
2024-06-05 12:55:00,121.05,121.14,121.01,121.13,2614.0,117.6765,117.764,117.6376,117.7543,2614.0
2024-06-05 13:00:00,121.13,121.13,121.04,121.04,605.0,117.7543,117.7543,117.6668,117.6668,605.0
2024-06-05 13:05:00,121.06,121.13,121.06,121.13,1303.0,117.6862,117.7543,117.6862,117.7543,1303.0
2024-06-05 13:10:00,121.15,121.17,121.02,121.02,6460.0,117.7737,117.7932,117.6473,117.6473,6460.0
2024-06-05 13:15:00,121.01,121.03,120.95,120.97,5245.0,117.6376,117.6571,117.5793,117.5987,5245.0
2024-06-05 13:20:00,120.99,121.08,120.95,121.01,4745.0,117.6182,117.7057,117.5793,117.6376,4745.0
2024-06-05 13:25:00,121.08,121.17,121.04,121.17,2014.0,117.7057,117.7932,117.6668,117.7932,2014.0
2024-06-05 13:30:00,121.15,121.17,121.13,121.17,3868.0,117.7737,117.7932,117.7543,117.7932,3868.0
2024-06-05 13:35:00,121.14,121.27,121.12,121.27,6936.0,117.764,117.8904,117.7446,117.8904,6936.0
2024-06-05 13:40:00,121.24,121.27,121.21,121.27,1869.0,117.8612,117.8904,117.832,117.8904,1869.0
2024-06-05 13:45:00,121.29,121.32,121.24,121.25,5471.0,117.9098,117.939,117.8612,117.8709,5471.0
2024-06-05 13:50:00,121.23,121.25,121.17,121.18,3115.0,117.8515,117.8709,117.7932,117.8029,3115.0
2024-06-05 13:55:00,121.17,121.2,121.15,121.19,3523.0,117.7932,117.8223,117.7737,117.8126,3523.0
2024-06-05 14:00:00,121.12,121.15,121.01,121.13,4952.0,117.7446,117.7737,117.6376,117.7543,4952.0
2024-06-05 14:05:00,121.11,121.3,121.04,121.3,5900.0,117.7348,117.9195,117.6668,117.9195,5900.0
2024-06-05 14:10:00,121.33,121.43,121.32,121.38,5974.0,117.9487,118.0459,117.939,117.9973,5974.0
2024-06-05 14:15:00,121.42,121.42,121.24,121.24,2486.0,118.0362,118.0362,117.8612,117.8612,2486.0
2024-06-05 14:20:00,121.25,121.32,121.24,121.32,2528.0,117.8709,117.939,117.8612,117.939,2528.0
2024-06-05 14:25:00,121.32,121.45,121.32,121.4,1734.0,117.939,118.0654,117.939,118.0167,1734.0
2024-06-05 14:30:00,121.45,121.47,121.38,121.43,1796.0,118.0654,118.0848,117.9973,118.0459,1796.0
2024-06-05 14:35:00,121.44,121.51,121.43,121.46,1400.0,118.0556,118.1237,118.0459,118.0751,1400.0
2024-06-05 14:40:00,121.51,121.57,121.48,121.57,2030.0,118.1237,118.182,118.0945,118.182,2030.0
2024-06-05 14:45:00,121.54,121.59,121.53,121.54,2543.0,118.1528,118.2015,118.1431,118.1528,2543.0
2024-06-05 14:50:00,121.55,121.62,121.52,121.61,3729.0,118.1626,118.2306,118.1334,118.2209,3729.0
2024-06-05 14:55:00,121.6,121.63,121.59,121.61,3432.0,118.2112,118.2403,118.2015,118.2209,3432.0
2024-06-05 15:00:00,121.57,121.61,121.55,121.59,5215.0,118.182,118.2209,118.1626,118.2015,5215.0
2024-06-05 15:05:00,121.58,121.58,121.49,121.52,4722.0,118.1917,118.1917,118.1042,118.1334,4722.0
2024-06-05 15:10:00,121.45,121.49,121.38,121.46,3650.0,118.0654,118.1042,117.9973,118.0751,3650.0
2024-06-05 15:15:00,121.45,121.52,121.38,121.38,4022.0,118.0654,118.1334,117.9973,117.9973,4022.0
2024-06-05 15:20:00,121.36,121.41,121.31,121.32,3540.0,117.9779,118.0265,117.9293,117.939,3540.0
2024-06-05 15:25:00,121.31,121.36,121.28,121.36,9022.0,117.9293,117.9779,117.9001,117.9779,9022.0
2024-06-05 15:30:00,121.34,121.52,121.33,121.48,7977.0,117.9584,118.1334,117.9487,118.0945,7977.0
2024-06-05 15:35:00,121.5,121.5,121.29,121.41,19501.0,118.114,118.114,117.9098,118.0265,19501.0
2024-06-05 15:40:00,121.42,121.49,121.38,121.48,6496.0,118.0362,118.1042,117.9973,118.0945,6496.0
2024-06-05 15:45:00,121.5,121.51,121.37,121.47,15519.0,118.114,118.1237,117.9876,118.0848,15519.0
2024-06-05 15:50:00,121.47,121.66,121.4,121.64,37985.0,118.0848,118.2695,118.0167,118.2501,37985.0
2024-06-05 15:55:00,121.68,121.71,121.54,121.65,71628.0,118.2889,118.3181,118.1528,118.2598,71628.0
2024-06-06 09:30:00,121.86,122.25,121.77,122.14,16035.0,118.4639,118.8431,118.3764,118.7361,16035.0
2024-06-06 09:35:00,121.97,121.98,121.51,121.62,4230.0,118.5709,118.5806,118.1237,118.2306,4230.0
2024-06-06 09:40:00,121.54,122.09,121.54,122.09,1561.0,118.1528,118.6875,118.1528,118.6875,1561.0
2024-06-06 09:45:00,122.24,122.52,122.24,122.39,3306.0,118.8333,119.1055,118.8333,118.9792,3306.0
2024-06-06 09:50:00,122.38,122.62,122.28,122.59,5732.0,118.9694,119.2028,118.8722,119.1736,5732.0
2024-06-06 09:55:00,122.51,122.81,122.46,122.63,9363.0,119.0958,119.3875,119.0472,119.2125,9363.0
2024-06-06 10:00:00,122.64,122.79,122.59,122.7,17177.0,119.2222,119.368,119.1736,119.2805,17177.0
2024-06-06 10:05:00,122.65,122.7,122.4,122.55,13227.0,119.2319,119.2805,118.9889,119.1347,13227.0
2024-06-06 10:10:00,122.56,122.59,122.3,122.4,15248.0,119.1444,119.1736,118.8917,118.9889,15248.0
2024-06-06 10:15:00,122.39,122.73,122.37,122.68,7958.0,118.9792,119.3097,118.9597,119.2611,7958.0
2024-06-06 10:20:00,122.69,122.73,122.55,122.64,13380.0,119.2708,119.3097,119.1347,119.2222,13380.0
2024-06-06 10:25:00,122.62,122.66,122.34,122.34,6716.0,119.2028,119.2416,118.9306,118.9306,6716.0
2024-06-06 10:30:00,122.34,122.34,122.04,122.17,15988.0,118.9306,118.9306,118.6389,118.7653,15988.0
2024-06-06 10:35:00,122.17,122.19,121.97,121.97,11117.0,118.7653,118.7847,118.5709,118.5709,11117.0
2024-06-06 10:40:00,121.95,121.95,121.72,121.73,6906.0,118.5514,118.5514,118.3278,118.3376,6906.0
2024-06-06 10:45:00,121.78,121.95,121.64,121.87,6505.0,118.3862,118.5514,118.2501,118.4737,6505.0
2024-06-06 10:50:00,121.82,122.13,121.81,122.13,3615.0,118.425,118.7264,118.4153,118.7264,3615.0
2024-06-06 10:55:00,122.15,122.15,122.06,122.07,2873.0,118.7458,118.7458,118.6584,118.6681,2873.0
2024-06-06 11:00:00,122.1,122.1,121.92,121.96,3544.0,118.6972,118.6972,118.5223,118.5611,3544.0
2024-06-06 11:05:00,121.98,121.99,121.81,121.81,3347.0,118.5806,118.5903,118.4153,118.4153,3347.0
2024-06-06 11:10:00,121.89,121.95,121.87,121.9,4370.0,118.4931,118.5514,118.4737,118.5028,4370.0
2024-06-06 11:15:00,121.91,121.92,121.78,121.78,4280.0,118.5125,118.5223,118.3862,118.3862,4280.0
2024-06-06 11:20:00,121.82,121.95,121.82,121.93,3937.0,118.425,118.5514,118.425,118.532,3937.0
2024-06-06 11:25:00,121.96,122.03,121.89,121.89,3830.0,118.5611,118.6292,118.4931,118.4931,3830.0
2024-06-06 11:30:00,121.85,122.0,121.85,121.88,4616.0,118.4542,118.6,118.4542,118.4834,4616.0
2024-06-06 11:35:00,121.85,121.92,121.79,121.92,4073.0,118.4542,118.5223,118.3959,118.5223,4073.0
2024-06-06 11:40:00,121.89,121.94,121.89,121.91,1299.0,118.4931,118.5417,118.4931,118.5125,1299.0
2024-06-06 11:45:00,121.91,121.97,121.9,121.95,2735.0,118.5125,118.5709,118.5028,118.5514,2735.0
2024-06-06 11:50:00,121.96,121.96,121.8,121.84,2481.0,118.5611,118.5611,118.4056,118.4445,2481.0
2024-06-06 11:55:00,121.84,122.02,121.81,122.01,3531.0,118.4445,118.6195,118.4153,118.6097,3531.0
2024-06-06 12:00:00,122.01,122.01,121.9,121.9,2583.0,118.6097,118.6097,118.5028,118.5028,2583.0
2024-06-06 12:05:00,121.91,121.92,121.87,121.9,900.0,118.5125,118.5223,118.4737,118.5028,900.0
2024-06-06 12:10:00,121.87,121.9,121.86,121.88,2517.0,118.4737,118.5028,118.4639,118.4834,2517.0
2024-06-06 12:15:00,121.81,121.95,121.81,121.89,4746.0,118.4153,118.5514,118.4153,118.4931,4746.0
2024-06-06 12:20:00,121.89,121.92,121.89,121.89,2144.0,118.4931,118.5223,118.4931,118.4931,2144.0
2024-06-06 12:25:00,121.92,122.03,121.92,122.0,3940.0,118.5223,118.6292,118.5223,118.6,3940.0
2024-06-06 12:30:00,122.01,122.1,121.99,122.07,2776.0,118.6097,118.6972,118.5903,118.6681,2776.0
2024-06-06 12:35:00,122.06,122.12,122.02,122.12,2739.0,118.6584,118.7167,118.6195,118.7167,2739.0
2024-06-06 12:40:00,122.12,122.12,122.0,122.0,4037.0,118.7167,118.7167,118.6,118.6,4037.0
2024-06-06 12:45:00,122.02,122.06,121.97,121.97,1200.0,118.6195,118.6584,118.5709,118.5709,1200.0
2024-06-06 12:50:00,121.97,122.02,121.85,121.97,9731.0,118.5709,118.6195,118.4542,118.5709,9731.0
2024-06-06 12:55:00,121.89,121.89,121.83,121.84,700.0,118.4931,118.4931,118.4348,118.4445,700.0
2024-06-06 13:00:00,121.84,121.84,121.67,121.7,4714.0,118.4445,118.4445,118.2792,118.3084,4714.0
2024-06-06 13:05:00,121.7,121.73,121.67,121.72,1620.0,118.3084,118.3376,118.2792,118.3278,1620.0
2024-06-06 13:10:00,121.71,121.72,121.55,121.62,5826.0,118.3181,118.3278,118.1626,118.2306,5826.0
2024-06-06 13:15:00,121.67,121.78,121.65,121.73,8665.0,118.2792,118.3862,118.2598,118.3376,8665.0
2024-06-06 13:20:00,121.76,121.82,121.75,121.82,3227.0,118.3667,118.425,118.357,118.425,3227.0
2024-06-06 13:25:00,121.84,121.95,121.83,121.93,6638.0,118.4445,118.5514,118.4348,118.532,6638.0
2024-06-06 13:30:00,121.93,121.96,121.8,121.9,7910.0,118.532,118.5611,118.4056,118.5028,7910.0
2024-06-06 13:35:00,121.9,121.92,121.85,121.9,4268.0,118.5028,118.5223,118.4542,118.5028,4268.0
2024-06-06 13:40:00,121.92,121.97,121.86,121.86,3363.0,118.5223,118.5709,118.4639,118.4639,3363.0
2024-06-06 13:45:00,121.89,121.91,121.78,121.8,2548.0,118.4931,118.5125,118.3862,118.4056,2548.0
2024-06-06 13:50:00,121.81,121.89,121.78,121.84,7229.0,118.4153,118.4931,118.3862,118.4445,7229.0
2024-06-06 13:55:00,121.87,121.91,121.79,121.79,3752.0,118.4737,118.5125,118.3959,118.3959,3752.0
2024-06-06 14:00:00,121.8,121.83,121.75,121.75,3558.0,118.4056,118.4348,118.357,118.357,3558.0
2024-06-06 14:05:00,121.72,121.72,121.49,121.49,4849.0,118.3278,118.3278,118.1042,118.1042,4849.0
2024-06-06 14:10:00,121.51,121.61,121.5,121.61,2733.0,118.1237,118.2209,118.114,118.2209,2733.0
2024-06-06 14:15:00,121.61,121.71,121.6,121.66,1330.0,118.2209,118.3181,118.2112,118.2695,1330.0
2024-06-06 14:20:00,121.69,121.7,121.65,121.65,1511.0,118.2987,118.3084,118.2598,118.2598,1511.0
2024-06-06 14:25:00,121.66,121.75,121.65,121.75,834.0,118.2695,118.357,118.2598,118.357,834.0
2024-06-06 14:30:00,121.72,121.72,121.62,121.63,3239.0,118.3278,118.3278,118.2306,118.2403,3239.0
2024-06-06 14:35:00,121.65,121.65,121.57,121.58,3813.0,118.2598,118.2598,118.182,118.1917,3813.0
2024-06-06 14:40:00,121.56,121.58,121.52,121.52,2382.0,118.1723,118.1917,118.1334,118.1334,2382.0
2024-06-06 14:45:00,121.54,121.61,121.49,121.57,3922.0,118.1528,118.2209,118.1042,118.182,3922.0
2024-06-06 14:50:00,121.57,121.68,121.56,121.64,3137.0,118.182,118.2889,118.1723,118.2501,3137.0
2024-06-06 14:55:00,121.67,121.76,121.67,121.76,2098.0,118.2792,118.3667,118.2792,118.3667,2098.0
2024-06-06 15:00:00,121.74,121.78,121.7,121.78,4852.0,118.3473,118.3862,118.3084,118.3862,4852.0
2024-06-06 15:05:00,121.79,121.87,121.72,121.83,13669.0,118.3959,118.4737,118.3278,118.4348,13669.0
2024-06-06 15:10:00,121.84,121.9,121.79,121.79,2301.0,118.4445,118.5028,118.3959,118.3959,2301.0
2024-06-06 15:15:00,121.75,121.87,121.75,121.86,2929.0,118.357,118.4737,118.357,118.4639,2929.0
2024-06-06 15:20:00,121.84,121.86,121.8,121.82,4790.0,118.4445,118.4639,118.4056,118.425,4790.0
2024-06-06 15:25:00,121.83,121.89,121.77,121.85,11088.0,118.4348,118.4931,118.3764,118.4542,11088.0
2024-06-06 15:30:00,121.87,121.99,121.81,121.81,8277.0,118.4737,118.5903,118.4153,118.4153,8277.0
2024-06-06 15:35:00,121.88,121.88,121.78,121.78,5449.0,118.4834,118.4834,118.3862,118.3862,5449.0
2024-06-06 15:40:00,121.78,121.79,121.68,121.71,7056.0,118.3862,118.3959,118.2889,118.3181,7056.0
2024-06-06 15:45:00,121.71,121.71,121.65,121.67,10705.0,118.3181,118.3181,118.2598,118.2792,10705.0
2024-06-06 15:50:00,121.68,121.71,121.55,121.64,24187.0,118.2889,118.3181,118.1626,118.2501,24187.0
2024-06-06 15:55:00,121.65,121.96,121.65,121.81,70268.0,118.2598,118.5611,118.2598,118.4153,70268.0
2024-06-07 09:30:00,121.3,121.65,121.3,121.54,14958.0,117.9195,118.2598,117.9195,118.1528,14958.0
2024-06-07 09:35:00,121.63,121.77,121.49,121.7,33944.0,118.2403,118.3764,118.1042,118.3084,33944.0
2024-06-07 09:40:00,121.69,121.75,121.34,121.65,43480.0,118.2987,118.357,117.9584,118.2598,43480.0
2024-06-07 09:45:00,121.73,121.94,121.71,121.94,1641.0,118.3376,118.5417,118.3181,118.5417,1641.0
2024-06-07 09:50:00,121.94,122.22,121.92,122.18,3515.0,118.5417,118.8139,118.5223,118.775,3515.0
2024-06-07 09:55:00,122.22,122.56,122.16,122.5,7635.0,118.8139,119.1444,118.7556,119.0861,7635.0
2024-06-07 10:00:00,122.48,122.76,122.47,122.76,3417.0,119.0667,119.3388,119.0569,119.3388,3417.0
2024-06-07 10:05:00,122.78,122.99,122.78,122.99,2341.0,119.3583,119.5624,119.3583,119.5624,2341.0
2024-06-07 10:10:00,122.98,123.3,122.98,123.26,7830.0,119.5527,119.8638,119.5527,119.8249,7830.0
2024-06-07 10:15:00,123.3,123.5,123.3,123.49,4130.0,119.8638,120.0582,119.8638,120.0485,4130.0
2024-06-07 10:20:00,123.5,123.68,123.48,123.68,7683.0,120.0582,120.2332,120.0388,120.2332,7683.0
2024-06-07 10:25:00,123.65,123.89,123.65,123.84,6065.0,120.204,120.4374,120.204,120.3888,6065.0
2024-06-07 10:30:00,123.82,123.83,123.49,123.71,27770.0,120.3693,120.379,120.0485,120.2624,27770.0
2024-06-07 10:35:00,123.75,124.15,123.73,124.09,9343.0,120.3013,120.6901,120.2818,120.6318,9343.0
2024-06-07 10:40:00,124.09,124.16,123.96,124.0,8359.0,120.6318,120.6998,120.5054,120.5443,8359.0
2024-06-07 10:45:00,124.0,124.0,123.68,123.71,64233.0,120.5443,120.5443,120.2332,120.2624,64233.0
2024-06-07 10:50:00,123.58,123.62,123.35,123.35,2765.0,120.136,120.1749,119.9124,119.9124,2765.0
2024-06-07 10:55:00,123.22,123.35,123.09,123.25,5482.0,119.786,119.9124,119.6597,119.8152,5482.0
2024-06-07 11:00:00,123.25,123.25,123.06,123.18,3294.0,119.8152,119.8152,119.6305,119.7471,3294.0
2024-06-07 11:05:00,123.18,123.18,122.91,123.0,1885.0,119.7471,119.7471,119.4847,119.5722,1885.0
2024-06-07 11:10:00,122.98,123.01,122.95,122.99,1957.0,119.5527,119.5819,119.5236,119.5624,1957.0
2024-06-07 11:15:00,122.97,123.23,122.94,123.23,2941.0,119.543,119.7958,119.5138,119.7958,2941.0
2024-06-07 11:20:00,123.24,123.27,123.19,123.27,2498.0,119.8055,119.8346,119.7569,119.8346,2498.0
2024-06-07 11:25:00,123.28,123.34,123.28,123.31,3256.0,119.8444,119.9027,119.8444,119.8735,3256.0
2024-06-07 11:30:00,123.33,123.38,123.26,123.27,19203.0,119.893,119.9416,119.8249,119.8346,19203.0
2024-06-07 11:35:00,123.25,123.25,123.02,123.05,2463.0,119.8152,119.8152,119.5916,119.6208,2463.0
2024-06-07 11:40:00,123.08,123.21,123.08,123.13,3026.0,119.6499,119.7763,119.6499,119.6985,3026.0
2024-06-07 11:45:00,123.18,123.27,123.14,123.25,4413.0,119.7471,119.8346,119.7083,119.8152,4413.0
2024-06-07 11:50:00,123.23,123.26,123.16,123.26,2732.0,119.7958,119.8249,119.7277,119.8249,2732.0
2024-06-07 11:55:00,123.26,123.4,123.25,123.38,3588.0,119.8249,119.961,119.8152,119.9416,3588.0
2024-06-07 12:00:00,123.37,123.4,123.35,123.38,6426.0,119.9318,119.961,119.9124,119.9416,6426.0
2024-06-07 12:05:00,123.39,123.42,123.36,123.41,3085.0,119.9513,119.9805,119.9221,119.9707,3085.0
2024-06-07 12:10:00,123.41,123.41,123.37,123.37,2097.0,119.9707,119.9707,119.9318,119.9318,2097.0
2024-06-07 12:15:00,123.38,123.52,123.36,123.4,12253.0,119.9416,120.0777,119.9221,119.961,12253.0
2024-06-07 12:20:00,123.42,123.45,123.33,123.35,2733.0,119.9805,120.0096,119.893,119.9124,2733.0
2024-06-07 12:25:00,123.37,123.47,123.25,123.47,29606.0,119.9318,120.0291,119.8152,120.0291,29606.0
2024-06-07 12:30:00,123.48,123.65,123.48,123.58,9634.0,120.0388,120.204,120.0388,120.136,9634.0
2024-06-07 12:35:00,123.57,123.57,123.17,123.26,2295.0,120.1263,120.1263,119.7374,119.8249,2295.0
2024-06-07 12:40:00,123.28,123.29,123.22,123.26,1155.0,119.8444,119.8541,119.786,119.8249,1155.0
2024-06-07 12:45:00,123.26,123.27,123.17,123.22,6311.0,119.8249,119.8346,119.7374,119.786,6311.0
2024-06-07 12:50:00,123.2,123.3,123.2,123.3,4876.0,119.7666,119.8638,119.7666,119.8638,4876.0
2024-06-07 12:55:00,123.3,123.57,123.2,123.54,8084.0,119.8638,120.1263,119.7666,120.0971,8084.0
2024-06-07 13:00:00,123.55,123.64,123.31,123.31,10779.0,120.1068,120.1943,119.8735,119.8735,10779.0
2024-06-07 13:05:00,123.27,123.45,123.27,123.42,6320.0,119.8346,120.0096,119.8346,119.9805,6320.0
2024-06-07 13:10:00,123.41,123.48,123.37,123.48,4662.0,119.9707,120.0388,119.9318,120.0388,4662.0
2024-06-07 13:15:00,123.5,123.51,123.43,123.51,4249.0,120.0582,120.0679,119.9902,120.0679,4249.0
2024-06-07 13:20:00,123.51,123.65,123.49,123.65,5721.0,120.0679,120.204,120.0485,120.204,5721.0
2024-06-07 13:25:00,123.66,123.67,123.59,123.61,3513.0,120.2138,120.2235,120.1457,120.1652,3513.0
2024-06-07 13:30:00,123.6,123.67,123.54,123.67,5899.0,120.1554,120.2235,120.0971,120.2235,5899.0
2024-06-07 13:35:00,123.64,123.79,123.64,123.79,10603.0,120.1943,120.3401,120.1943,120.3401,10603.0
2024-06-07 13:40:00,123.77,123.77,123.72,123.75,2687.0,120.3207,120.3207,120.2721,120.3013,2687.0
2024-06-07 13:45:00,123.75,123.8,123.75,123.78,8301.0,120.3013,120.3499,120.3013,120.3304,8301.0
2024-06-07 13:50:00,123.79,123.81,123.69,123.81,5703.0,120.3401,120.3596,120.2429,120.3596,5703.0
2024-06-07 13:55:00,123.79,123.79,123.71,123.72,10736.0,120.3401,120.3401,120.2624,120.2721,10736.0
2024-06-07 14:00:00,123.69,123.69,123.48,123.48,11802.0,120.2429,120.2429,120.0388,120.0388,11802.0
2024-06-07 14:05:00,123.47,123.48,123.14,123.26,10739.0,120.0291,120.0388,119.7083,119.8249,10739.0
2024-06-07 14:10:00,123.28,123.35,123.17,123.35,10525.0,119.8444,119.9124,119.7374,119.9124,10525.0
2024-06-07 14:15:00,123.33,123.34,123.14,123.17,5521.0,119.893,119.9027,119.7083,119.7374,5521.0
2024-06-07 14:20:00,123.15,123.29,123.14,123.29,3904.0,119.718,119.8541,119.7083,119.8541,3904.0
2024-06-07 14:25:00,123.24,123.31,123.21,123.27,5528.0,119.8055,119.8735,119.7763,119.8346,5528.0
2024-06-07 14:30:00,123.27,123.41,123.27,123.4,5674.0,119.8346,119.9707,119.8346,119.961,5674.0
2024-06-07 14:35:00,123.42,123.48,123.41,123.48,2916.0,119.9805,120.0388,119.9707,120.0388,2916.0
2024-06-07 14:40:00,123.47,123.54,123.45,123.53,9981.0,120.0291,120.0971,120.0096,120.0874,9981.0
2024-06-07 14:45:00,123.52,123.61,123.5,123.59,6231.0,120.0777,120.1652,120.0582,120.1457,6231.0
2024-06-07 14:50:00,123.61,123.62,123.46,123.62,8034.0,120.1652,120.1749,120.0193,120.1749,8034.0
2024-06-07 14:55:00,123.6,123.6,123.49,123.5,5288.0,120.1554,120.1554,120.0485,120.0582,5288.0
2024-06-07 15:00:00,123.48,123.48,123.25,123.25,3418.0,120.0388,120.0388,119.8152,119.8152,3418.0
2024-06-07 15:05:00,123.25,123.31,123.15,123.15,6254.0,119.8152,119.8735,119.718,119.718,6254.0
2024-06-07 15:10:00,123.17,123.28,123.15,123.28,11043.0,119.7374,119.8444,119.718,119.8444,11043.0
2024-06-07 15:15:00,123.31,123.35,123.14,123.15,14668.0,119.8735,119.9124,119.7083,119.718,14668.0
2024-06-07 15:20:00,123.19,123.35,123.18,123.3,7502.0,119.7569,119.9124,119.7471,119.8638,7502.0
2024-06-07 15:25:00,123.28,123.32,123.24,123.31,6867.0,119.8444,119.8832,119.8055,119.8735,6867.0
2024-06-07 15:30:00,123.32,123.32,123.21,123.25,12684.0,119.8832,119.8832,119.7763,119.8152,12684.0
2024-06-07 15:35:00,123.24,123.25,122.99,123.05,42932.0,119.8055,119.8152,119.5624,119.6208,42932.0
2024-06-07 15:40:00,123.06,123.08,122.88,122.92,17001.0,119.6305,119.6499,119.4555,119.4944,17001.0
2024-06-07 15:45:00,122.92,122.97,122.8,122.97,13669.0,119.4944,119.543,119.3777,119.543,13669.0
2024-06-07 15:50:00,122.95,122.95,122.69,122.79,52711.0,119.5236,119.5236,119.2708,119.368,52711.0
2024-06-07 15:55:00,122.76,122.81,122.51,122.58,129886.0,119.3388,119.3875,119.0958,119.1639,129886.0
2024-06-10 09:30:00,122.12,122.33,121.91,122.31,13140.0,118.7167,118.9208,118.5125,118.9014,13140.0
2024-06-10 09:35:00,122.09,122.33,121.83,121.84,3723.0,118.6875,118.9208,118.4348,118.4445,3723.0
2024-06-10 09:40:00,121.79,122.14,121.78,122.13,9335.0,118.3959,118.7361,118.3862,118.7264,9335.0
2024-06-10 09:45:00,122.15,122.18,121.86,121.87,4509.0,118.7458,118.775,118.4639,118.4737,4509.0
2024-06-10 09:50:00,121.87,122.39,121.86,122.26,18586.0,118.4737,118.9792,118.4639,118.8528,18586.0
2024-06-10 09:55:00,122.25,122.48,122.06,122.45,17769.0,118.8431,119.0667,118.6584,119.0375,17769.0
2024-06-10 10:00:00,122.45,122.46,122.13,122.28,20723.0,119.0375,119.0472,118.7264,118.8722,20723.0
2024-06-10 10:05:00,122.28,122.45,122.12,122.27,9631.0,118.8722,119.0375,118.7167,118.8625,9631.0
2024-06-10 10:10:00,122.21,122.21,121.74,121.74,5398.0,118.8042,118.8042,118.3473,118.3473,5398.0
2024-06-10 10:15:00,121.78,121.96,121.5,121.51,3418.0,118.3862,118.5611,118.114,118.1237,3418.0
2024-06-10 10:20:00,121.38,121.4,121.12,121.3,12718.0,117.9973,118.0167,117.7446,117.9195,12718.0
2024-06-10 10:25:00,121.27,121.56,121.2,121.54,56322.0,117.8904,118.1723,117.8223,118.1528,56322.0
2024-06-10 10:30:00,121.45,121.74,121.44,121.65,10394.0,118.0654,118.3473,118.0556,118.2598,10394.0
2024-06-10 10:35:00,121.65,121.67,121.38,121.4,22710.0,118.2598,118.2792,117.9973,118.0167,22710.0
2024-06-10 10:40:00,121.37,121.39,121.03,121.06,38306.0,117.9876,118.007,117.6571,117.6862,38306.0
2024-06-10 10:45:00,121.02,121.07,120.93,121.03,4986.0,117.6473,117.6959,117.5598,117.6571,4986.0
2024-06-10 10:50:00,121.09,121.21,121.09,121.17,2309.0,117.7154,117.832,117.7154,117.7932,2309.0
2024-06-10 10:55:00,121.2,121.25,120.94,120.94,3976.0,117.8223,117.8709,117.5696,117.5696,3976.0
2024-06-10 11:00:00,120.93,120.93,120.74,120.75,1522.0,117.5598,117.5598,117.3751,117.3849,1522.0
2024-06-10 11:05:00,120.79,120.93,120.78,120.93,3995.0,117.4237,117.5598,117.414,117.5598,3995.0
2024-06-10 11:10:00,120.94,121.07,120.89,121.07,1823.0,117.5696,117.6959,117.521,117.6959,1823.0
2024-06-10 11:15:00,121.0,121.14,120.97,121.14,2041.0,117.6279,117.764,117.5987,117.764,2041.0
2024-06-10 11:20:00,121.13,121.23,121.11,121.14,7576.0,117.7543,117.8515,117.7348,117.764,7576.0
2024-06-10 11:25:00,121.08,121.09,120.91,120.94,12757.0,117.7057,117.7154,117.5404,117.5696,12757.0
2024-06-10 11:30:00,120.94,121.14,120.94,121.07,20719.0,117.5696,117.764,117.5696,117.6959,20719.0
2024-06-10 11:35:00,121.09,121.09,120.98,121.05,12355.0,117.7154,117.7154,117.6085,117.6765,12355.0
2024-06-10 11:40:00,121.05,121.46,121.05,121.27,15048.0,117.6765,118.0751,117.6765,117.8904,15048.0
2024-06-10 11:45:00,121.29,121.32,121.18,121.26,2774.0,117.9098,117.939,117.8029,117.8807,2774.0
2024-06-10 11:50:00,121.26,121.43,121.22,121.38,6011.0,117.8807,118.0459,117.8418,117.9973,6011.0
2024-06-10 11:55:00,121.39,121.48,121.34,121.48,6440.0,118.007,118.0945,117.9584,118.0945,6440.0
2024-06-10 12:00:00,121.48,121.48,121.23,121.37,17569.0,118.0945,118.0945,117.8515,117.9876,17569.0
2024-06-10 12:05:00,121.39,121.39,121.11,121.13,10185.0,118.007,118.007,117.7348,117.7543,10185.0
2024-06-10 12:10:00,121.13,121.37,121.12,121.32,8602.0,117.7543,117.9876,117.7446,117.939,8602.0
2024-06-10 12:15:00,121.34,121.34,121.19,121.19,5783.0,117.9584,117.9584,117.8126,117.8126,5783.0
2024-06-10 12:20:00,121.09,121.12,121.03,121.08,3347.0,117.7154,117.7446,117.6571,117.7057,3347.0
2024-06-10 12:25:00,121.06,121.17,121.06,121.14,2302.0,117.6862,117.7932,117.6862,117.764,2302.0
2024-06-10 12:30:00,121.1,121.16,121.1,121.13,953.0,117.7251,117.7834,117.7251,117.7543,953.0
2024-06-10 12:35:00,121.13,121.13,121.01,121.01,1998.0,117.7543,117.7543,117.6376,117.6376,1998.0
2024-06-10 12:40:00,121.01,121.05,120.98,120.98,7317.0,117.6376,117.6765,117.6085,117.6085,7317.0
2024-06-10 12:45:00,120.95,121.02,120.95,120.96,5789.0,117.5793,117.6473,117.5793,117.589,5789.0
2024-06-10 12:50:00,120.98,121.08,120.97,121.08,8817.0,117.6085,117.7057,117.5987,117.7057,8817.0
2024-06-10 12:55:00,121.12,121.12,121.01,121.06,2357.0,117.7446,117.7446,117.6376,117.6862,2357.0
2024-06-10 13:00:00,121.02,121.06,120.9,120.93,2050.0,117.6473,117.6862,117.5307,117.5598,2050.0
2024-06-10 13:05:00,120.89,120.9,120.78,120.78,1050.0,117.521,117.5307,117.414,117.414,1050.0
2024-06-10 13:10:00,120.77,120.84,120.76,120.84,1464.0,117.4043,117.4724,117.3946,117.4724,1464.0
2024-06-10 13:15:00,120.85,120.95,120.84,120.95,1184.0,117.4821,117.5793,117.4724,117.5793,1184.0
2024-06-10 13:20:00,120.97,121.01,120.96,121.01,1888.0,117.5987,117.6376,117.589,117.6376,1888.0
2024-06-10 13:25:00,120.98,121.02,120.98,121.01,1855.0,117.6085,117.6473,117.6085,117.6376,1855.0
2024-06-10 13:30:00,120.96,121.13,120.96,121.03,21065.0,117.589,117.7543,117.589,117.6571,21065.0
2024-06-10 13:35:00,121.0,121.21,121.0,121.16,6523.0,117.6279,117.832,117.6279,117.7834,6523.0
2024-06-10 13:40:00,121.18,121.21,121.1,121.21,3285.0,117.8029,117.832,117.7251,117.832,3285.0
2024-06-10 13:45:00,121.23,121.3,121.23,121.3,1863.0,117.8515,117.9195,117.8515,117.9195,1863.0
2024-06-10 13:50:00,121.31,121.32,121.1,121.1,14140.0,117.9293,117.939,117.7251,117.7251,14140.0
2024-06-10 13:55:00,121.1,121.12,121.0,121.0,9608.0,117.7251,117.7446,117.6279,117.6279,9608.0
2024-06-10 14:00:00,120.98,121.02,120.89,120.89,1635.0,117.6085,117.6473,117.521,117.521,1635.0
2024-06-10 14:05:00,120.93,121.05,120.9,120.99,3960.0,117.5598,117.6765,117.5307,117.6182,3960.0
2024-06-10 14:10:00,121.02,121.04,120.93,120.99,6838.0,117.6473,117.6668,117.5598,117.6182,6838.0
2024-06-10 14:15:00,121.01,121.26,120.97,121.21,20464.0,117.6376,117.8807,117.5987,117.832,20464.0
2024-06-10 14:20:00,121.29,121.34,121.19,121.24,3023.0,117.9098,117.9584,117.8126,117.8612,3023.0
2024-06-10 14:25:00,121.25,121.29,121.22,121.27,1714.0,117.8709,117.9098,117.8418,117.8904,1714.0
2024-06-10 14:30:00,121.23,121.33,121.23,121.28,2207.0,117.8515,117.9487,117.8515,117.9001,2207.0
2024-06-10 14:35:00,121.29,121.31,121.22,121.22,4245.0,117.9098,117.9293,117.8418,117.8418,4245.0
2024-06-10 14:40:00,121.22,121.22,121.08,121.11,4939.0,117.8418,117.8418,117.7057,117.7348,4939.0
2024-06-10 14:45:00,121.1,121.14,121.08,121.09,6935.0,117.7251,117.764,117.7057,117.7154,6935.0
2024-06-10 14:50:00,121.11,121.14,121.05,121.09,7949.0,117.7348,117.764,117.6765,117.7154,7949.0
2024-06-10 14:55:00,121.11,121.14,121.06,121.09,8919.0,117.7348,117.764,117.6862,117.7154,8919.0
2024-06-10 15:00:00,121.07,121.34,121.06,121.34,3800.0,117.6959,117.9584,117.6862,117.9584,3800.0
2024-06-10 15:05:00,121.35,121.51,121.35,121.51,39469.0,117.9681,118.1237,117.9681,118.1237,39469.0
2024-06-10 15:10:00,121.51,121.54,121.39,121.54,14797.0,118.1237,118.1528,118.007,118.1528,14797.0
2024-06-10 15:15:00,121.54,121.57,121.53,121.54,5186.0,118.1528,118.182,118.1431,118.1528,5186.0
2024-06-10 15:20:00,121.54,121.61,121.48,121.55,13215.0,118.1528,118.2209,118.0945,118.1626,13215.0
2024-06-10 15:25:00,121.54,121.66,121.48,121.65,14562.0,118.1528,118.2695,118.0945,118.2598,14562.0
2024-06-10 15:30:00,121.68,121.72,121.61,121.64,12484.0,118.2889,118.3278,118.2209,118.2501,12484.0
2024-06-10 15:35:00,121.64,121.71,121.58,121.65,16607.0,118.2501,118.3181,118.1917,118.2598,16607.0
2024-06-10 15:40:00,121.63,121.75,121.63,121.75,15817.0,118.2403,118.357,118.2403,118.357,15817.0
2024-06-10 15:45:00,121.75,121.99,121.75,121.92,19001.0,118.357,118.5903,118.357,118.5223,19001.0
2024-06-10 15:50:00,121.93,122.06,121.62,121.9,52590.0,118.532,118.6584,118.2306,118.5028,52590.0
2024-06-10 15:55:00,121.77,122.19,121.66,121.98,221802.0,118.3764,118.7847,118.2695,118.5806,221802.0
2024-06-11 09:30:00,121.82,122.92,121.62,122.92,34102.0,118.425,119.4944,118.2306,119.4944,34102.0
2024-06-11 09:35:00,122.86,123.45,122.51,122.99,59685.0,119.4361,120.0096,119.0958,119.5624,59685.0
2024-06-11 09:40:00,123.2,123.37,122.69,122.89,20268.0,119.7666,119.9318,119.2708,119.4652,20268.0
2024-06-11 09:45:00,122.92,122.92,122.16,122.46,25467.0,119.4944,119.4944,118.7556,119.0472,25467.0
2024-06-11 09:50:00,122.38,122.49,122.24,122.41,16679.0,118.9694,119.0764,118.8333,118.9986,16679.0
2024-06-11 09:55:00,122.37,122.47,122.15,122.46,10861.0,118.9597,119.0569,118.7458,119.0472,10861.0
2024-06-11 10:00:00,122.35,122.45,121.91,121.91,17755.0,118.9403,119.0375,118.5125,118.5125,17755.0
2024-06-11 10:05:00,122.0,122.09,121.91,121.99,9582.0,118.6,118.6875,118.5125,118.5903,9582.0
2024-06-11 10:10:00,121.98,122.28,121.98,122.24,7375.0,118.5806,118.8722,118.5806,118.8333,7375.0
2024-06-11 10:15:00,122.24,122.37,122.1,122.37,9634.0,118.8333,118.9597,118.6972,118.9597,9634.0
2024-06-11 10:20:00,122.36,122.4,122.3,122.34,6179.0,118.95,118.9889,118.8917,118.9306,6179.0
2024-06-11 10:25:00,122.33,122.54,122.3,122.38,6122.0,118.9208,119.125,118.8917,118.9694,6122.0
2024-06-11 10:30:00,122.37,122.69,122.36,122.66,10301.0,118.9597,119.2708,118.95,119.2416,10301.0
2024-06-11 10:35:00,122.67,122.82,122.61,122.73,8713.0,119.2514,119.3972,119.193,119.3097,8713.0
2024-06-11 10:40:00,122.71,122.74,122.57,122.57,13804.0,119.2902,119.3194,119.1541,119.1541,13804.0
2024-06-11 10:45:00,122.54,122.82,122.54,122.79,12020.0,119.125,119.3972,119.125,119.368,12020.0
2024-06-11 10:50:00,122.79,122.79,122.57,122.69,13880.0,119.368,119.368,119.1541,119.2708,13880.0
2024-06-11 10:55:00,122.72,122.85,122.65,122.77,23000.0,119.3,119.4263,119.2319,119.3486,23000.0
2024-06-11 11:00:00,122.76,122.79,122.67,122.77,7093.0,119.3388,119.368,119.2514,119.3486,7093.0
2024-06-11 11:05:00,122.75,122.75,122.58,122.66,5772.0,119.3291,119.3291,119.1639,119.2416,5772.0
2024-06-11 11:10:00,122.56,122.82,122.51,122.81,5837.0,119.1444,119.3972,119.0958,119.3875,5837.0
2024-06-11 11:15:00,122.81,122.96,122.8,122.85,6582.0,119.3875,119.5333,119.3777,119.4263,6582.0
2024-06-11 11:20:00,122.82,122.92,122.76,122.9,5288.0,119.3972,119.4944,119.3388,119.4749,5288.0
2024-06-11 11:25:00,122.93,123.01,122.78,122.84,7210.0,119.5041,119.5819,119.3583,119.4166,7210.0
2024-06-11 11:30:00,122.86,123.05,122.86,123.0,5359.0,119.4361,119.6208,119.4361,119.5722,5359.0
2024-06-11 11:35:00,122.99,123.02,122.87,122.92,11176.0,119.5624,119.5916,119.4458,119.4944,11176.0
2024-06-11 11:40:00,122.91,123.12,122.9,123.07,4643.0,119.4847,119.6888,119.4749,119.6402,4643.0
2024-06-11 11:45:00,123.1,123.25,123.07,123.17,4025.0,119.6694,119.8152,119.6402,119.7374,4025.0
2024-06-11 11:50:00,123.2,123.21,123.09,123.09,4062.0,119.7666,119.7763,119.6597,119.6597,4062.0
2024-06-11 11:55:00,123.07,123.13,122.98,123.0,22932.0,119.6402,119.6985,119.5527,119.5722,22932.0
2024-06-11 12:00:00,122.97,123.02,122.85,122.92,13766.0,119.543,119.5916,119.4263,119.4944,13766.0
2024-06-11 12:05:00,122.94,122.97,122.82,122.85,4909.0,119.5138,119.543,119.3972,119.4263,4909.0
2024-06-11 12:10:00,122.87,123.06,122.86,123.0,9746.0,119.4458,119.6305,119.4361,119.5722,9746.0
2024-06-11 12:15:00,123.0,123.02,122.79,122.9,13614.0,119.5722,119.5916,119.368,119.4749,13614.0
2024-06-11 12:20:00,122.9,122.91,122.69,122.69,13906.0,119.4749,119.4847,119.2708,119.2708,13906.0
2024-06-11 12:25:00,122.71,122.74,122.6,122.6,9951.0,119.2902,119.3194,119.1833,119.1833,9951.0
2024-06-11 12:30:00,122.61,122.68,122.55,122.66,2305.0,119.193,119.2611,119.1347,119.2416,2305.0
2024-06-11 12:35:00,122.64,122.81,122.62,122.74,13326.0,119.2222,119.3875,119.2028,119.3194,13326.0
2024-06-11 12:40:00,122.75,122.75,122.61,122.64,1715.0,119.3291,119.3291,119.193,119.2222,1715.0
2024-06-11 12:45:00,122.6,122.61,122.35,122.37,1858.0,119.1833,119.193,118.9403,118.9597,1858.0
2024-06-11 12:50:00,122.41,122.42,122.27,122.27,4659.0,118.9986,119.0083,118.8625,118.8625,4659.0
2024-06-11 12:55:00,122.32,122.4,122.31,122.4,2780.0,118.9111,118.9889,118.9014,118.9889,2780.0
2024-06-11 13:00:00,122.39,122.48,122.29,122.48,4147.0,118.9792,119.0667,118.8819,119.0667,4147.0
2024-06-11 13:05:00,122.5,122.57,122.48,122.57,2094.0,119.0861,119.1541,119.0667,119.1541,2094.0
2024-06-11 13:10:00,122.54,122.56,122.49,122.55,2201.0,119.125,119.1444,119.0764,119.1347,2201.0
2024-06-11 13:15:00,122.53,122.57,122.45,122.51,15563.0,119.1153,119.1541,119.0375,119.0958,15563.0
2024-06-11 13:20:00,122.52,122.69,122.52,122.68,3450.0,119.1055,119.2708,119.1055,119.2611,3450.0
2024-06-11 13:25:00,122.61,122.67,122.59,122.62,4440.0,119.193,119.2514,119.1736,119.2028,4440.0
2024-06-11 13:30:00,122.66,122.77,122.66,122.75,3366.0,119.2416,119.3486,119.2416,119.3291,3366.0
2024-06-11 13:35:00,122.77,122.77,122.56,122.58,10757.0,119.3486,119.3486,119.1444,119.1639,10757.0
2024-06-11 13:40:00,122.61,122.75,122.6,122.73,11977.0,119.193,119.3291,119.1833,119.3097,11977.0
2024-06-11 13:45:00,122.73,122.94,122.72,122.93,17333.0,119.3097,119.5138,119.3,119.5041,17333.0
2024-06-11 13:50:00,122.9,123.03,122.89,122.93,8507.0,119.4749,119.6013,119.4652,119.5041,8507.0
2024-06-11 13:55:00,122.94,123.03,122.8,122.98,7310.0,119.5138,119.6013,119.3777,119.5527,7310.0
2024-06-11 14:00:00,122.99,123.06,122.96,122.96,18582.0,119.5624,119.6305,119.5333,119.5333,18582.0
2024-06-11 14:05:00,122.98,123.14,122.98,123.14,8844.0,119.5527,119.7083,119.5527,119.7083,8844.0
2024-06-11 14:10:00,123.11,123.18,123.08,123.16,10291.0,119.6791,119.7471,119.6499,119.7277,10291.0
2024-06-11 14:15:00,123.14,123.28,123.14,123.2,8320.0,119.7083,119.8444,119.7083,119.7666,8320.0
2024-06-11 14:20:00,123.2,123.31,123.19,123.25,4396.0,119.7666,119.8735,119.7569,119.8152,4396.0
2024-06-11 14:25:00,123.3,123.38,123.26,123.38,6983.0,119.8638,119.9416,119.8249,119.9416,6983.0
2024-06-11 14:30:00,123.42,123.43,123.31,123.31,8365.0,119.9805,119.9902,119.8735,119.8735,8365.0
2024-06-11 14:35:00,123.3,123.33,123.29,123.31,4756.0,119.8638,119.893,119.8541,119.8735,4756.0
2024-06-11 14:40:00,123.27,123.42,123.27,123.37,7746.0,119.8346,119.9805,119.8346,119.9318,7746.0
2024-06-11 14:45:00,123.37,123.5,123.36,123.48,6133.0,119.9318,120.0582,119.9221,120.0388,6133.0
2024-06-11 14:50:00,123.48,123.52,123.41,123.43,6831.0,120.0388,120.0777,119.9707,119.9902,6831.0
2024-06-11 14:55:00,123.43,123.48,123.36,123.39,5075.0,119.9902,120.0388,119.9221,119.9513,5075.0
2024-06-11 15:00:00,123.38,123.46,123.37,123.41,6040.0,119.9416,120.0193,119.9318,119.9707,6040.0
2024-06-11 15:05:00,123.38,123.59,123.38,123.51,44648.0,119.9416,120.1457,119.9416,120.0679,44648.0
2024-06-11 15:10:00,123.5,123.5,123.27,123.4,11004.0,120.0582,120.0582,119.8346,119.961,11004.0
2024-06-11 15:15:00,123.37,123.82,123.36,123.75,26231.0,119.9318,120.3693,119.9221,120.3013,26231.0
2024-06-11 15:20:00,123.72,123.85,123.68,123.78,23628.0,120.2721,120.3985,120.2332,120.3304,23628.0
2024-06-11 15:25:00,123.75,124.02,123.6,123.95,76468.0,120.3013,120.5637,120.1554,120.4957,76468.0
2024-06-11 15:30:00,123.95,123.96,123.64,123.75,84982.0,120.4957,120.5054,120.1943,120.3013,84982.0
2024-06-11 15:35:00,123.75,124.13,123.65,123.99,61117.0,120.3013,120.6707,120.204,120.5346,61117.0
2024-06-11 15:40:00,124.04,124.04,123.75,123.78,39938.0,120.5832,120.5832,120.3013,120.3304,39938.0
2024-06-11 15:45:00,123.79,124.03,123.74,124.0,61820.0,120.3401,120.5735,120.2915,120.5443,61820.0
2024-06-11 15:50:00,124.03,124.13,123.91,124.0,57224.0,120.5735,120.6707,120.4568,120.5443,57224.0
2024-06-11 15:55:00,123.99,124.06,123.84,123.96,147883.0,120.5346,120.6026,120.3888,120.5054,147883.0
2024-06-12 09:30:00,124.06,124.51,123.26,123.8,20059.0,120.6026,121.0401,119.8249,120.3499,20059.0
2024-06-12 09:35:00,123.85,124.39,123.84,124.39,5100.0,120.3985,120.9234,120.3888,120.9234,5100.0
2024-06-12 09:40:00,124.29,124.46,124.11,124.12,25395.0,120.8262,120.9915,120.6512,120.6609,25395.0
2024-06-12 09:45:00,124.16,124.2,123.77,123.91,7765.0,120.6998,120.7387,120.3207,120.4568,7765.0
2024-06-12 09:50:00,123.95,124.02,123.78,123.92,6656.0,120.4957,120.5637,120.3304,120.4665,6656.0
2024-06-12 09:55:00,123.92,124.19,123.81,124.0,12885.0,120.4665,120.729,120.3596,120.5443,12885.0
2024-06-12 10:00:00,123.95,123.98,123.52,123.53,7420.0,120.4957,120.5248,120.0777,120.0874,7420.0
2024-06-12 10:05:00,123.48,123.56,123.24,123.24,8417.0,120.0388,120.1166,119.8055,119.8055,8417.0
2024-06-12 10:10:00,123.26,123.8,123.25,123.71,16549.0,119.8249,120.3499,119.8152,120.2624,16549.0
2024-06-12 10:15:00,123.68,123.87,123.42,123.56,8217.0,120.2332,120.4179,119.9805,120.1166,8217.0
2024-06-12 10:20:00,123.5,123.53,123.33,123.33,4473.0,120.0582,120.0874,119.893,119.893,4473.0
2024-06-12 10:25:00,123.42,123.57,123.42,123.48,15929.0,119.9805,120.1263,119.9805,120.0388,15929.0
2024-06-12 10:30:00,123.52,123.8,123.46,123.76,25457.0,120.0777,120.3499,120.0193,120.311,25457.0
2024-06-12 10:35:00,123.75,123.99,123.66,123.93,9348.0,120.3013,120.5346,120.2138,120.4762,9348.0
2024-06-12 10:40:00,123.95,124.03,123.72,123.79,7553.0,120.4957,120.5735,120.2721,120.3401,7553.0
2024-06-12 10:45:00,123.8,123.92,123.79,123.84,10300.0,120.3499,120.4665,120.3401,120.3888,10300.0
2024-06-12 10:50:00,123.85,123.85,123.38,123.44,9606.0,120.3985,120.3985,119.9416,119.9999,9606.0
2024-06-12 10:55:00,123.39,123.56,123.35,123.36,13297.0,119.9513,120.1166,119.9124,119.9221,13297.0
2024-06-12 11:00:00,123.36,123.52,123.32,123.39,6201.0,119.9221,120.0777,119.8832,119.9513,6201.0
2024-06-12 11:05:00,123.36,123.46,123.28,123.39,5049.0,119.9221,120.0193,119.8444,119.9513,5049.0
2024-06-12 11:10:00,123.4,123.75,123.4,123.69,6106.0,119.961,120.3013,119.961,120.2429,6106.0
2024-06-12 11:15:00,123.69,123.79,123.61,123.73,4616.0,120.2429,120.3401,120.1652,120.2818,4616.0
2024-06-12 11:20:00,123.66,123.83,123.6,123.75,6502.0,120.2138,120.379,120.1554,120.3013,6502.0
2024-06-12 11:25:00,123.57,123.65,123.49,123.53,3120.0,120.1263,120.204,120.0485,120.0874,3120.0
2024-06-12 11:30:00,123.49,123.64,123.41,123.45,6414.0,120.0485,120.1943,119.9707,120.0096,6414.0
2024-06-12 11:35:00,123.34,123.48,123.28,123.47,5919.0,119.9027,120.0388,119.8444,120.0291,5919.0
2024-06-12 11:40:00,123.42,123.65,123.41,123.6,7029.0,119.9805,120.204,119.9707,120.1554,7029.0
2024-06-12 11:45:00,123.55,123.62,123.54,123.61,3970.0,120.1068,120.1749,120.0971,120.1652,3970.0
2024-06-12 11:50:00,123.59,123.67,123.47,123.65,8064.0,120.1457,120.2235,120.0291,120.204,8064.0
2024-06-12 11:55:00,123.65,123.65,123.52,123.58,3527.0,120.204,120.204,120.0777,120.136,3527.0
2024-06-12 12:00:00,123.59,123.63,123.52,123.55,4517.0,120.1457,120.1846,120.0777,120.1068,4517.0
2024-06-12 12:05:00,123.5,123.57,123.39,123.44,9623.0,120.0582,120.1263,119.9513,119.9999,9623.0
2024-06-12 12:10:00,123.47,123.62,123.36,123.59,4206.0,120.0291,120.1749,119.9221,120.1457,4206.0
2024-06-12 12:15:00,123.63,123.89,123.57,123.79,12638.0,120.1846,120.4374,120.1263,120.3401,12638.0
2024-06-12 12:20:00,123.82,123.89,123.71,123.87,10487.0,120.3693,120.4374,120.2624,120.4179,10487.0
2024-06-12 12:25:00,123.83,123.89,123.78,123.83,5524.0,120.379,120.4374,120.3304,120.379,5524.0
2024-06-12 12:30:00,123.86,123.88,123.67,123.71,9293.0,120.4082,120.4276,120.2235,120.2624,9293.0
2024-06-12 12:35:00,123.72,123.84,123.69,123.78,8500.0,120.2721,120.3888,120.2429,120.3304,8500.0
2024-06-12 12:40:00,123.83,123.83,123.61,123.7,5035.0,120.379,120.379,120.1652,120.2527,5035.0
2024-06-12 12:45:00,123.69,123.75,123.56,123.66,9901.0,120.2429,120.3013,120.1166,120.2138,9901.0
2024-06-12 12:50:00,123.66,123.72,123.57,123.69,6975.0,120.2138,120.2721,120.1263,120.2429,6975.0
2024-06-12 12:55:00,123.7,123.73,123.65,123.66,6412.0,120.2527,120.2818,120.204,120.2138,6412.0
2024-06-12 13:00:00,123.69,123.8,123.68,123.8,13111.0,120.2429,120.3499,120.2332,120.3499,13111.0
2024-06-12 13:05:00,123.83,123.94,123.83,123.85,6726.0,120.379,120.486,120.379,120.3985,6726.0
2024-06-12 13:10:00,123.85,123.86,123.75,123.78,5548.0,120.3985,120.4082,120.3013,120.3304,5548.0
2024-06-12 13:15:00,123.76,123.88,123.76,123.84,11754.0,120.311,120.4276,120.311,120.3888,11754.0
2024-06-12 13:20:00,123.84,123.9,123.8,123.85,12283.0,120.3888,120.4471,120.3499,120.3985,12283.0
2024-06-12 13:25:00,123.88,124.02,123.88,123.94,7723.0,120.4276,120.5637,120.4276,120.486,7723.0
2024-06-12 13:30:00,123.91,123.97,123.8,123.97,7614.0,120.4568,120.5151,120.3499,120.5151,7614.0
2024-06-12 13:35:00,123.95,124.03,123.93,123.99,8513.0,120.4957,120.5735,120.4762,120.5346,8513.0
2024-06-12 13:40:00,123.94,123.99,123.89,123.91,4572.0,120.486,120.5346,120.4374,120.4568,4572.0
2024-06-12 13:45:00,123.94,123.97,123.82,123.92,7174.0,120.486,120.5151,120.3693,120.4665,7174.0
2024-06-12 13:50:00,123.91,124.01,123.91,124.0,6393.0,120.4568,120.554,120.4568,120.5443,6393.0
2024-06-12 13:55:00,124.01,124.02,123.93,124.01,12664.0,120.554,120.5637,120.4762,120.554,12664.0
2024-06-12 14:00:00,123.95,123.95,123.32,123.56,13906.0,120.4957,120.4957,119.8832,120.1166,13906.0
2024-06-12 14:05:00,123.57,123.78,123.57,123.73,8064.0,120.1263,120.3304,120.1263,120.2818,8064.0
2024-06-12 14:10:00,123.73,123.74,123.51,123.71,11107.0,120.2818,120.2915,120.0679,120.2624,11107.0
2024-06-12 14:15:00,123.64,123.73,123.59,123.59,7922.0,120.1943,120.2818,120.1457,120.1457,7922.0
2024-06-12 14:20:00,123.62,123.71,123.56,123.69,8408.0,120.1749,120.2624,120.1166,120.2429,8408.0
2024-06-12 14:25:00,123.69,123.72,123.56,123.61,6536.0,120.2429,120.2721,120.1166,120.1652,6536.0
2024-06-12 14:30:00,123.61,123.73,123.56,123.64,13409.0,120.1652,120.2818,120.1166,120.1943,13409.0
2024-06-12 14:35:00,123.59,123.61,123.46,123.57,11592.0,120.1457,120.1652,120.0193,120.1263,11592.0
2024-06-12 14:40:00,123.59,123.6,123.33,123.38,8080.0,120.1457,120.1554,119.893,119.9416,8080.0
2024-06-12 14:45:00,123.39,123.47,123.23,123.32,14299.0,119.9513,120.0291,119.7958,119.8832,14299.0
2024-06-12 14:50:00,123.32,123.4,123.17,123.36,10193.0,119.8832,119.961,119.7374,119.9221,10193.0
2024-06-12 14:55:00,123.42,123.61,123.37,123.5,6739.0,119.9805,120.1652,119.9318,120.0582,6739.0
2024-06-12 15:00:00,123.5,123.68,123.47,123.56,7036.0,120.0582,120.2332,120.0291,120.1166,7036.0
2024-06-12 15:05:00,123.53,123.67,123.53,123.61,9423.0,120.0874,120.2235,120.0874,120.1652,9423.0
2024-06-12 15:10:00,123.56,123.57,123.29,123.38,8779.0,120.1166,120.1263,119.8541,119.9416,8779.0
2024-06-12 15:15:00,123.39,123.5,123.37,123.48,8444.0,119.9513,120.0582,119.9318,120.0388,8444.0
2024-06-12 15:20:00,123.48,123.58,123.28,123.33,9103.0,120.0388,120.136,119.8444,119.893,9103.0
2024-06-12 15:25:00,123.25,123.33,123.08,123.25,10443.0,119.8152,119.893,119.6499,119.8152,10443.0
2024-06-12 15:30:00,123.25,123.33,123.17,123.33,13298.0,119.8152,119.893,119.7374,119.893,13298.0
2024-06-12 15:35:00,123.31,123.35,123.12,123.12,18079.0,119.8735,119.9124,119.6888,119.6888,18079.0
2024-06-12 15:40:00,123.09,123.21,123.06,123.13,23793.0,119.6597,119.7763,119.6305,119.6985,23793.0
2024-06-12 15:45:00,123.11,123.43,123.11,123.4,30438.0,119.6791,119.9902,119.6791,119.961,30438.0
2024-06-12 15:50:00,123.38,123.39,123.16,123.17,42188.0,119.9416,119.9513,119.7277,119.7374,42188.0
2024-06-12 15:55:00,123.17,123.18,122.69,122.76,137633.0,119.7374,119.7471,119.2708,119.3388,137633.0
2024-06-13 09:30:00,122.12,122.62,121.38,121.67,25006.0,118.7167,119.2028,117.9973,118.2792,25006.0
2024-06-13 09:35:00,121.67,122.36,121.29,121.7,18619.0,118.2792,118.95,117.9098,118.3084,18619.0
2024-06-13 09:40:00,121.75,122.11,121.75,121.89,15901.0,118.357,118.707,118.357,118.4931,15901.0
2024-06-13 09:45:00,121.89,122.28,121.89,122.0,5769.0,118.4931,118.8722,118.4931,118.6,5769.0
2024-06-13 09:50:00,122.09,122.16,121.9,122.0,4450.0,118.6875,118.7556,118.5028,118.6,4450.0
2024-06-13 09:55:00,121.9,121.98,121.64,121.72,28287.0,118.5028,118.5806,118.2501,118.3278,28287.0
2024-06-13 10:00:00,121.72,121.8,121.43,121.5,6324.0,118.3278,118.4056,118.0459,118.114,6324.0
2024-06-13 10:05:00,121.38,121.52,121.25,121.52,21136.0,117.9973,118.1334,117.8709,118.1334,21136.0
2024-06-13 10:10:00,121.54,121.79,121.49,121.79,15960.0,118.1528,118.3959,118.1042,118.3959,15960.0
2024-06-13 10:15:00,121.73,121.88,121.73,121.82,10959.0,118.3376,118.4834,118.3376,118.425,10959.0
2024-06-13 10:20:00,121.77,122.01,121.77,121.91,7075.0,118.3764,118.6097,118.3764,118.5125,7075.0
2024-06-13 10:25:00,121.89,121.93,121.74,121.75,3000.0,118.4931,118.532,118.3473,118.357,3000.0
2024-06-13 10:30:00,121.68,121.78,121.43,121.43,4608.0,118.2889,118.3862,118.0459,118.0459,4608.0
2024-06-13 10:35:00,121.47,121.62,121.41,121.62,3660.0,118.0848,118.2306,118.0265,118.2306,3660.0
2024-06-13 10:40:00,121.56,121.56,121.26,121.49,4372.0,118.1723,118.1723,117.8807,118.1042,4372.0
2024-06-13 10:45:00,121.6,121.62,121.48,121.48,1537.0,118.2112,118.2306,118.0945,118.0945,1537.0
2024-06-13 10:50:00,121.46,121.48,121.32,121.36,8276.0,118.0751,118.0945,117.939,117.9779,8276.0
2024-06-13 10:55:00,121.42,121.47,121.3,121.39,18051.0,118.0362,118.0848,117.9195,118.007,18051.0
2024-06-13 11:00:00,121.38,121.4,121.29,121.34,6751.0,117.9973,118.0167,117.9098,117.9584,6751.0
2024-06-13 11:05:00,121.37,121.44,121.27,121.4,16736.0,117.9876,118.0556,117.8904,118.0167,16736.0
2024-06-13 11:10:00,121.42,121.69,121.4,121.55,7711.0,118.0362,118.2987,118.0167,118.1626,7711.0
2024-06-13 11:15:00,121.55,121.67,121.47,121.52,4983.0,118.1626,118.2792,118.0848,118.1334,4983.0
2024-06-13 11:20:00,121.55,121.69,121.51,121.51,12326.0,118.1626,118.2987,118.1237,118.1237,12326.0
2024-06-13 11:25:00,121.57,121.68,121.46,121.68,10783.0,118.182,118.2889,118.0751,118.2889,10783.0
2024-06-13 11:30:00,121.71,121.92,121.67,121.88,8419.0,118.3181,118.5223,118.2792,118.4834,8419.0
2024-06-13 11:35:00,121.89,122.01,121.89,121.96,6782.0,118.4931,118.6097,118.4931,118.5611,6782.0
2024-06-13 11:40:00,122.0,122.11,121.95,122.09,7392.0,118.6,118.707,118.5514,118.6875,7392.0
2024-06-13 11:45:00,122.1,122.17,122.01,122.04,10346.0,118.6972,118.7653,118.6097,118.6389,10346.0
2024-06-13 11:50:00,122.08,122.17,122.04,122.11,3889.0,118.6778,118.7653,118.6389,118.707,3889.0
2024-06-13 11:55:00,122.11,122.11,121.85,121.86,3612.0,118.707,118.707,118.4542,118.4639,3612.0
2024-06-13 12:00:00,121.81,121.81,121.51,121.62,30365.0,118.4153,118.4153,118.1237,118.2306,30365.0
2024-06-13 12:05:00,121.6,121.71,121.57,121.67,4954.0,118.2112,118.3181,118.182,118.2792,4954.0
2024-06-13 12:10:00,121.62,121.75,121.61,121.75,4854.0,118.2306,118.357,118.2209,118.357,4854.0
2024-06-13 12:15:00,121.75,121.79,121.65,121.69,5873.0,118.357,118.3959,118.2598,118.2987,5873.0
2024-06-13 12:20:00,121.78,121.96,121.69,121.95,10044.0,118.3862,118.5611,118.2987,118.5514,10044.0
2024-06-13 12:25:00,121.95,122.14,121.94,122.08,6413.0,118.5514,118.7361,118.5417,118.6778,6413.0
2024-06-13 12:30:00,122.09,122.15,122.03,122.15,2200.0,118.6875,118.7458,118.6292,118.7458,2200.0
2024-06-13 12:35:00,122.22,122.26,122.09,122.16,4477.0,118.8139,118.8528,118.6875,118.7556,4477.0
2024-06-13 12:40:00,122.17,122.2,122.15,122.19,2417.0,118.7653,118.7945,118.7458,118.7847,2417.0
2024-06-13 12:45:00,122.19,122.4,122.15,122.4,4718.0,118.7847,118.9889,118.7458,118.9889,4718.0
2024-06-13 12:50:00,122.4,122.4,122.33,122.34,5098.0,118.9889,118.9889,118.9208,118.9306,5098.0
2024-06-13 12:55:00,122.32,122.35,122.22,122.23,2123.0,118.9111,118.9403,118.8139,118.8236,2123.0
2024-06-13 13:00:00,122.2,122.24,122.13,122.13,1641.0,118.7945,118.8333,118.7264,118.7264,1641.0
2024-06-13 13:05:00,122.15,122.34,122.15,122.34,4210.0,118.7458,118.9306,118.7458,118.9306,4210.0
2024-06-13 13:10:00,122.36,122.36,122.25,122.25,9130.0,118.95,118.95,118.8431,118.8431,9130.0
2024-06-13 13:15:00,122.22,122.22,122.13,122.13,833.0,118.8139,118.8139,118.7264,118.7264,833.0
2024-06-13 13:20:00,122.18,122.2,122.12,122.15,3486.0,118.775,118.7945,118.7167,118.7458,3486.0
2024-06-13 13:25:00,122.12,122.17,122.09,122.17,2749.0,118.7167,118.7653,118.6875,118.7653,2749.0
2024-06-13 13:30:00,122.19,122.19,122.12,122.19,2768.0,118.7847,118.7847,118.7167,118.7847,2768.0
2024-06-13 13:35:00,122.19,122.19,122.09,122.13,4600.0,118.7847,118.7847,118.6875,118.7264,4600.0
2024-06-13 13:40:00,122.15,122.27,122.14,122.27,1900.0,118.7458,118.8625,118.7361,118.8625,1900.0
2024-06-13 13:45:00,122.24,122.33,122.22,122.33,5336.0,118.8333,118.9208,118.8139,118.9208,5336.0
2024-06-13 13:50:00,122.33,122.4,122.22,122.32,17775.0,118.9208,118.9889,118.8139,118.9111,17775.0
2024-06-13 13:55:00,122.39,122.39,122.32,122.38,2227.0,118.9792,118.9792,118.9111,118.9694,2227.0
2024-06-13 14:00:00,122.36,122.37,122.31,122.35,8824.0,118.95,118.9597,118.9014,118.9403,8824.0
2024-06-13 14:05:00,122.32,122.55,122.32,122.55,7491.0,118.9111,119.1347,118.9111,119.1347,7491.0
2024-06-13 14:10:00,122.58,122.62,122.51,122.53,3617.0,119.1639,119.2028,119.0958,119.1153,3617.0
2024-06-13 14:15:00,122.55,122.58,122.43,122.48,5641.0,119.1347,119.1639,119.018,119.0667,5641.0
2024-06-13 14:20:00,122.47,122.52,122.42,122.47,8963.0,119.0569,119.1055,119.0083,119.0569,8963.0
2024-06-13 14:25:00,122.48,122.48,122.34,122.39,5263.0,119.0667,119.0667,118.9306,118.9792,5263.0
2024-06-13 14:30:00,122.38,122.47,122.38,122.47,4227.0,118.9694,119.0569,118.9694,119.0569,4227.0
2024-06-13 14:35:00,122.47,122.47,122.36,122.37,6287.0,119.0569,119.0569,118.95,118.9597,6287.0
2024-06-13 14:40:00,122.37,122.44,122.35,122.41,4310.0,118.9597,119.0278,118.9403,118.9986,4310.0
2024-06-13 14:45:00,122.4,122.44,122.37,122.38,3704.0,118.9889,119.0278,118.9597,118.9694,3704.0
2024-06-13 14:50:00,122.37,122.51,122.37,122.48,5633.0,118.9597,119.0958,118.9597,119.0667,5633.0
2024-06-13 14:55:00,122.45,122.56,122.43,122.54,7441.0,119.0375,119.1444,119.018,119.125,7441.0
2024-06-13 15:00:00,122.52,122.56,122.41,122.47,10901.0,119.1055,119.1444,118.9986,119.0569,10901.0
2024-06-13 15:05:00,122.48,122.58,122.44,122.58,8896.0,119.0667,119.1639,119.0278,119.1639,8896.0
2024-06-13 15:10:00,122.57,122.69,122.51,122.52,10343.0,119.1541,119.2708,119.0958,119.1055,10343.0
2024-06-13 15:15:00,122.51,122.58,122.49,122.57,5626.0,119.0958,119.1639,119.0764,119.1541,5626.0
2024-06-13 15:20:00,122.59,122.64,122.54,122.59,4279.0,119.1736,119.2222,119.125,119.1736,4279.0
2024-06-13 15:25:00,122.59,122.62,122.52,122.52,7240.0,119.1736,119.2028,119.1055,119.1055,7240.0
2024-06-13 15:30:00,122.54,122.57,122.46,122.47,8223.0,119.125,119.1541,119.0472,119.0569,8223.0
2024-06-13 15:35:00,122.47,122.61,122.46,122.58,13333.0,119.0569,119.193,119.0472,119.1639,13333.0
2024-06-13 15:40:00,122.59,122.64,122.56,122.63,14777.0,119.1736,119.2222,119.1444,119.2125,14777.0
2024-06-13 15:45:00,122.63,122.82,122.58,122.67,18868.0,119.2125,119.3972,119.1639,119.2514,18868.0
2024-06-13 15:50:00,122.68,122.78,122.61,122.76,33468.0,119.2611,119.3583,119.193,119.3388,33468.0
2024-06-13 15:55:00,122.73,122.85,122.61,122.63,98098.0,119.3097,119.4263,119.193,119.2125,98098.0
2024-06-14 09:30:00,122.69,122.82,122.04,122.32,16111.0,119.2708,119.3972,118.6389,118.9111,16111.0
2024-06-14 09:35:00,122.37,122.54,122.24,122.24,3930.0,118.9597,119.125,118.8333,118.8333,3930.0
2024-06-14 09:40:00,122.22,122.55,122.21,122.49,3989.0,118.8139,119.1347,118.8042,119.0764,3989.0
2024-06-14 09:45:00,122.48,122.73,122.48,122.68,6752.0,119.0667,119.3097,119.0667,119.2611,6752.0
2024-06-14 09:50:00,122.66,122.66,122.41,122.63,2430.0,119.2416,119.2416,118.9986,119.2125,2430.0
2024-06-14 09:55:00,122.64,122.85,122.62,122.72,3104.0,119.2222,119.4263,119.2028,119.3,3104.0
2024-06-14 10:00:00,122.8,122.8,122.32,122.48,2752.0,119.3777,119.3777,118.9111,119.0667,2752.0
2024-06-14 10:05:00,122.42,122.48,122.37,122.42,6521.0,119.0083,119.0667,118.9597,119.0083,6521.0
2024-06-14 10:10:00,122.43,122.43,121.81,121.85,12932.0,119.018,119.018,118.4153,118.4542,12932.0
2024-06-14 10:15:00,121.87,121.93,121.81,121.85,11119.0,118.4737,118.532,118.4153,118.4542,11119.0
2024-06-14 10:20:00,121.74,121.87,121.62,121.75,10037.0,118.3473,118.4737,118.2306,118.357,10037.0
2024-06-14 10:25:00,121.57,121.7,121.48,121.51,3547.0,118.182,118.3084,118.0945,118.1237,3547.0
2024-06-14 10:30:00,121.56,121.72,121.47,121.57,3627.0,118.1723,118.3278,118.0848,118.182,3627.0
2024-06-14 10:35:00,121.56,121.66,121.46,121.52,5175.0,118.1723,118.2695,118.0751,118.1334,5175.0
2024-06-14 10:40:00,121.64,121.83,121.55,121.79,21476.0,118.2501,118.4348,118.1626,118.3959,21476.0
2024-06-14 10:45:00,121.85,122.03,121.76,122.01,4140.0,118.4542,118.6292,118.3667,118.6097,4140.0
2024-06-14 10:50:00,121.98,122.17,121.98,122.01,6702.0,118.5806,118.7653,118.5806,118.6097,6702.0
2024-06-14 10:55:00,122.06,122.11,121.97,121.98,2486.0,118.6584,118.707,118.5709,118.5806,2486.0
2024-06-14 11:00:00,121.94,121.97,121.7,121.73,7731.0,118.5417,118.5709,118.3084,118.3376,7731.0
2024-06-14 11:05:00,121.69,121.83,121.61,121.83,7970.0,118.2987,118.4348,118.2209,118.4348,7970.0
2024-06-14 11:10:00,121.87,122.09,121.84,121.87,5152.0,118.4737,118.6875,118.4445,118.4737,5152.0
2024-06-14 11:15:00,121.9,121.93,121.77,121.92,16031.0,118.5028,118.532,118.3764,118.5223,16031.0
2024-06-14 11:20:00,121.92,121.93,121.82,121.93,3686.0,118.5223,118.532,118.425,118.532,3686.0
2024-06-14 11:25:00,121.99,122.12,121.98,122.09,4985.0,118.5903,118.7167,118.5806,118.6875,4985.0
2024-06-14 11:30:00,122.05,122.26,122.03,122.2,3923.0,118.6486,118.8528,118.6292,118.7945,3923.0
2024-06-14 11:35:00,122.24,122.29,122.04,122.1,2641.0,118.8333,118.8819,118.6389,118.6972,2641.0
2024-06-14 11:40:00,122.1,122.1,122.04,122.09,2298.0,118.6972,118.6972,118.6389,118.6875,2298.0
2024-06-14 11:45:00,122.07,122.24,122.06,122.23,2960.0,118.6681,118.8333,118.6584,118.8236,2960.0
2024-06-14 11:50:00,122.19,122.28,122.19,122.23,4383.0,118.7847,118.8722,118.7847,118.8236,4383.0
2024-06-14 11:55:00,122.23,122.3,122.15,122.18,5442.0,118.8236,118.8917,118.7458,118.775,5442.0
2024-06-14 12:00:00,122.17,122.18,122.1,122.14,4894.0,118.7653,118.775,118.6972,118.7361,4894.0
2024-06-14 12:05:00,122.07,122.07,122.01,122.02,2065.0,118.6681,118.6681,118.6097,118.6195,2065.0
2024-06-14 12:10:00,122.02,122.22,122.01,122.19,10984.0,118.6195,118.8139,118.6097,118.7847,10984.0
2024-06-14 12:15:00,122.18,122.23,122.15,122.23,2100.0,118.775,118.8236,118.7458,118.8236,2100.0
2024-06-14 12:20:00,122.23,122.27,122.2,122.22,1100.0,118.8236,118.8625,118.7945,118.8139,1100.0
2024-06-14 12:25:00,122.18,122.29,122.15,122.18,8258.0,118.775,118.8819,118.7458,118.775,8258.0
2024-06-14 12:30:00,122.15,122.18,122.1,122.13,2763.0,118.7458,118.775,118.6972,118.7264,2763.0
2024-06-14 12:35:00,122.13,122.28,122.12,122.25,6102.0,118.7264,118.8722,118.7167,118.8431,6102.0
2024-06-14 12:40:00,122.23,122.24,122.11,122.17,6956.0,118.8236,118.8333,118.707,118.7653,6956.0
2024-06-14 12:45:00,122.19,122.23,122.09,122.14,3751.0,118.7847,118.8236,118.6875,118.7361,3751.0
2024-06-14 12:50:00,122.15,122.18,122.0,122.01,2639.0,118.7458,118.775,118.6,118.6097,2639.0
2024-06-14 12:55:00,122.01,122.14,122.01,122.13,2111.0,118.6097,118.7361,118.6097,118.7264,2111.0
2024-06-14 13:00:00,122.14,122.29,122.13,122.29,3053.0,118.7361,118.8819,118.7264,118.8819,3053.0
2024-06-14 13:05:00,122.29,122.33,122.26,122.27,2124.0,118.8819,118.9208,118.8528,118.8625,2124.0
2024-06-14 13:10:00,122.26,122.36,122.22,122.36,1840.0,118.8528,118.95,118.8139,118.95,1840.0
2024-06-14 13:15:00,122.36,122.36,122.21,122.21,5595.0,118.95,118.95,118.8042,118.8042,5595.0
2024-06-14 13:20:00,122.25,122.26,122.13,122.17,3518.0,118.8431,118.8528,118.7264,118.7653,3518.0
2024-06-14 13:25:00,122.17,122.31,122.12,122.21,3880.0,118.7653,118.9014,118.7167,118.8042,3880.0
2024-06-14 13:30:00,122.17,122.2,122.11,122.16,2858.0,118.7653,118.7945,118.707,118.7556,2858.0
2024-06-14 13:35:00,122.16,122.16,122.09,122.09,1021.0,118.7556,118.7556,118.6875,118.6875,1021.0
2024-06-14 13:40:00,122.09,122.11,122.0,122.1,2196.0,118.6875,118.707,118.6,118.6972,2196.0
2024-06-14 13:45:00,122.07,122.07,122.02,122.05,2165.0,118.6681,118.6681,118.6195,118.6486,2165.0
2024-06-14 13:50:00,122.05,122.08,122.0,122.01,1894.0,118.6486,118.6778,118.6,118.6097,1894.0
2024-06-14 13:55:00,122.01,122.01,121.95,121.96,1671.0,118.6097,118.6097,118.5514,118.5611,1671.0
2024-06-14 14:00:00,121.92,121.97,121.86,121.91,3173.0,118.5223,118.5709,118.4639,118.5125,3173.0
2024-06-14 14:05:00,121.94,121.94,121.87,121.87,4674.0,118.5417,118.5417,118.4737,118.4737,4674.0
2024-06-14 14:10:00,121.85,121.85,121.78,121.84,2246.0,118.4542,118.4542,118.3862,118.4445,2246.0
2024-06-14 14:15:00,121.79,121.88,121.78,121.86,4850.0,118.3959,118.4834,118.3862,118.4639,4850.0
2024-06-14 14:20:00,121.87,121.97,121.84,121.93,16267.0,118.4737,118.5709,118.4445,118.532,16267.0
2024-06-14 14:25:00,121.9,121.93,121.85,121.86,2854.0,118.5028,118.532,118.4542,118.4639,2854.0
2024-06-14 14:30:00,121.81,121.81,121.76,121.79,4183.0,118.4153,118.4153,118.3667,118.3959,4183.0
2024-06-14 14:35:00,121.78,121.78,121.67,121.72,4235.0,118.3862,118.3862,118.2792,118.3278,4235.0
2024-06-14 14:40:00,121.71,121.85,121.69,121.85,6274.0,118.3181,118.4542,118.2987,118.4542,6274.0
2024-06-14 14:45:00,121.87,121.92,121.84,121.86,4867.0,118.4737,118.5223,118.4445,118.4639,4867.0
2024-06-14 14:50:00,121.86,121.92,121.83,121.89,7932.0,118.4639,118.5223,118.4348,118.4931,7932.0
2024-06-14 14:55:00,121.87,121.87,121.76,121.76,4090.0,118.4737,118.4737,118.3667,118.3667,4090.0
2024-06-14 15:00:00,121.77,121.78,121.75,121.78,1400.0,118.3764,118.3862,118.357,118.3862,1400.0
2024-06-14 15:05:00,121.76,121.78,121.74,121.77,4085.0,118.3667,118.3862,118.3473,118.3764,4085.0
2024-06-14 15:10:00,121.77,121.77,121.68,121.7,6349.0,118.3764,118.3764,118.2889,118.3084,6349.0
2024-06-14 15:15:00,121.7,121.75,121.68,121.72,3823.0,118.3084,118.357,118.2889,118.3278,3823.0
2024-06-14 15:20:00,121.73,121.8,121.72,121.72,7971.0,118.3376,118.4056,118.3278,118.3278,7971.0
2024-06-14 15:25:00,121.73,121.75,121.7,121.73,6456.0,118.3376,118.357,118.3084,118.3376,6456.0
2024-06-14 15:30:00,121.72,121.72,121.6,121.69,10247.0,118.3278,118.3278,118.2112,118.2987,10247.0
2024-06-14 15:35:00,121.7,121.76,121.7,121.73,12276.0,118.3084,118.3667,118.3084,118.3376,12276.0
2024-06-14 15:40:00,121.73,121.89,121.73,121.81,10253.0,118.3376,118.4931,118.3376,118.4153,10253.0
2024-06-14 15:45:00,121.8,121.88,121.79,121.83,8375.0,118.4056,118.4834,118.3959,118.4348,8375.0
2024-06-14 15:50:00,121.86,121.89,121.67,121.67,23604.0,118.4639,118.4931,118.2792,118.2792,23604.0
2024-06-14 15:55:00,121.71,122.02,121.69,122.0,51687.0,118.3181,118.6195,118.2987,118.6,51687.0
2024-06-17 09:30:00,121.52,122.26,120.8,122.26,18258.0,118.1334,118.8528,117.4335,118.8528,18258.0
2024-06-17 09:35:00,122.14,122.16,121.88,122.06,1678.0,118.7361,118.7556,118.4834,118.6584,1678.0
2024-06-17 09:40:00,121.98,122.23,121.9,122.07,5313.0,118.5806,118.8236,118.5028,118.6681,5313.0
2024-06-17 09:45:00,122.15,122.32,122.14,122.32,5366.0,118.7458,118.9111,118.7361,118.9111,5366.0
2024-06-17 09:50:00,122.32,122.57,122.32,122.45,9595.0,118.9111,119.1541,118.9111,119.0375,9595.0
2024-06-17 09:55:00,122.59,122.59,122.35,122.49,3061.0,119.1736,119.1736,118.9403,119.0764,3061.0
2024-06-17 10:00:00,122.44,122.46,122.15,122.15,6542.0,119.0278,119.0472,118.7458,118.7458,6542.0
2024-06-17 10:05:00,122.23,122.43,122.23,122.41,10509.0,118.8236,119.018,118.8236,118.9986,10509.0
2024-06-17 10:10:00,122.37,122.39,122.05,122.1,4606.0,118.9597,118.9792,118.6486,118.6972,4606.0
2024-06-17 10:15:00,122.15,122.67,122.08,122.67,8044.0,118.7458,119.2514,118.6778,119.2514,8044.0
2024-06-17 10:20:00,122.62,122.67,122.48,122.59,7039.0,119.2028,119.2514,119.0667,119.1736,7039.0
2024-06-17 10:25:00,122.57,122.86,122.44,122.73,10460.0,119.1541,119.4361,119.0278,119.3097,10460.0
2024-06-17 10:30:00,122.73,122.88,122.61,122.76,7798.0,119.3097,119.4555,119.193,119.3388,7798.0
2024-06-17 10:35:00,122.74,122.76,122.52,122.6,3880.0,119.3194,119.3388,119.1055,119.1833,3880.0
2024-06-17 10:40:00,122.64,122.9,122.63,122.84,7854.0,119.2222,119.4749,119.2125,119.4166,7854.0
2024-06-17 10:45:00,122.8,123.23,122.8,123.19,11356.0,119.3777,119.7958,119.3777,119.7569,11356.0
2024-06-17 10:50:00,123.27,123.37,123.22,123.37,11116.0,119.8346,119.9318,119.786,119.9318,11116.0
2024-06-17 10:55:00,123.37,123.45,123.28,123.38,9798.0,119.9318,120.0096,119.8444,119.9416,9798.0
2024-06-17 11:00:00,123.36,123.63,123.36,123.56,8142.0,119.9221,120.1846,119.9221,120.1166,8142.0
2024-06-17 11:05:00,123.52,123.54,123.41,123.54,1310.0,120.0777,120.0971,119.9707,120.0971,1310.0
2024-06-17 11:10:00,123.5,123.64,123.5,123.58,4016.0,120.0582,120.1943,120.0582,120.136,4016.0
2024-06-17 11:15:00,123.53,123.55,123.44,123.51,2618.0,120.0874,120.1068,119.9999,120.0679,2618.0
2024-06-17 11:20:00,123.57,123.6,123.51,123.55,4211.0,120.1263,120.1554,120.0679,120.1068,4211.0
2024-06-17 11:25:00,123.56,123.59,123.36,123.55,4989.0,120.1166,120.1457,119.9221,120.1068,4989.0
2024-06-17 11:30:00,123.59,123.59,123.45,123.46,4745.0,120.1457,120.1457,120.0096,120.0193,4745.0
2024-06-17 11:35:00,123.45,123.51,123.42,123.44,9045.0,120.0096,120.0679,119.9805,119.9999,9045.0
2024-06-17 11:40:00,123.46,123.49,123.4,123.45,4958.0,120.0193,120.0485,119.961,120.0096,4958.0
2024-06-17 11:45:00,123.44,123.44,123.35,123.38,913.0,119.9999,119.9999,119.9124,119.9416,913.0
2024-06-17 11:50:00,123.39,123.39,123.32,123.35,1568.0,119.9513,119.9513,119.8832,119.9124,1568.0
2024-06-17 11:55:00,123.36,123.5,123.36,123.47,8876.0,119.9221,120.0582,119.9221,120.0291,8876.0
2024-06-17 12:00:00,123.47,123.61,123.46,123.53,5088.0,120.0291,120.1652,120.0193,120.0874,5088.0
2024-06-17 12:05:00,123.51,123.62,123.49,123.62,10894.0,120.0679,120.1749,120.0485,120.1749,10894.0
2024-06-17 12:10:00,123.61,123.7,123.6,123.69,5361.0,120.1652,120.2527,120.1554,120.2429,5361.0
2024-06-17 12:15:00,123.71,123.76,123.66,123.73,4202.0,120.2624,120.311,120.2138,120.2818,4202.0
2024-06-17 12:20:00,123.71,123.72,123.57,123.7,5380.0,120.2624,120.2721,120.1263,120.2527,5380.0
2024-06-17 12:25:00,123.71,123.82,123.69,123.81,12731.0,120.2624,120.3693,120.2429,120.3596,12731.0
2024-06-17 12:30:00,123.8,123.8,123.75,123.8,1123.0,120.3499,120.3499,120.3013,120.3499,1123.0
2024-06-17 12:35:00,123.77,123.8,123.64,123.67,4467.0,120.3207,120.3499,120.1943,120.2235,4467.0
2024-06-17 12:40:00,123.67,123.71,123.62,123.66,5356.0,120.2235,120.2624,120.1749,120.2138,5356.0
2024-06-17 12:45:00,123.65,123.8,123.65,123.8,5352.0,120.204,120.3499,120.204,120.3499,5352.0
2024-06-17 12:50:00,123.79,123.87,123.79,123.84,985.0,120.3401,120.4179,120.3401,120.3888,985.0
2024-06-17 12:55:00,123.84,123.84,123.76,123.79,1695.0,120.3888,120.3888,120.311,120.3401,1695.0
2024-06-17 13:00:00,123.79,123.89,123.75,123.89,1522.0,120.3401,120.4374,120.3013,120.4374,1522.0
2024-06-17 13:05:00,123.89,123.93,123.84,123.84,3442.0,120.4374,120.4762,120.3888,120.3888,3442.0
2024-06-17 13:10:00,123.85,123.87,123.74,123.75,1697.0,120.3985,120.4179,120.2915,120.3013,1697.0
2024-06-17 13:15:00,123.72,123.76,123.7,123.74,7186.0,120.2721,120.311,120.2527,120.2915,7186.0
2024-06-17 13:20:00,123.75,123.95,123.75,123.86,6797.0,120.3013,120.4957,120.3013,120.4082,6797.0
2024-06-17 13:25:00,123.86,124.01,123.85,124.0,4771.0,120.4082,120.554,120.3985,120.5443,4771.0
2024-06-17 13:30:00,124.05,124.18,124.02,124.09,2319.0,120.5929,120.7193,120.5637,120.6318,2319.0
2024-06-17 13:35:00,124.14,124.24,124.11,124.17,2340.0,120.6804,120.7776,120.6512,120.7096,2340.0
2024-06-17 13:40:00,124.15,124.25,124.1,124.11,3107.0,120.6901,120.7873,120.6415,120.6512,3107.0
2024-06-17 13:45:00,124.14,124.3,124.12,124.3,4106.0,120.6804,120.8359,120.6609,120.8359,4106.0
2024-06-17 13:50:00,124.29,124.39,124.26,124.36,5888.0,120.8262,120.9234,120.797,120.8943,5888.0
2024-06-17 13:55:00,124.37,124.41,124.28,124.33,9582.0,120.904,120.9429,120.8165,120.8651,9582.0
2024-06-17 14:00:00,124.34,124.4,124.32,124.4,10535.0,120.8748,120.9331,120.8554,120.9331,10535.0
2024-06-17 14:05:00,124.37,124.44,124.35,124.4,7948.0,120.904,120.972,120.8845,120.9331,7948.0
2024-06-17 14:10:00,124.4,124.71,124.4,124.63,9761.0,120.9331,121.2345,120.9331,121.1567,9761.0
2024-06-17 14:15:00,124.58,124.77,124.57,124.61,7848.0,121.1081,121.2928,121.0984,121.1373,7848.0
2024-06-17 14:20:00,124.64,124.78,124.64,124.75,4262.0,121.1665,121.3026,121.1665,121.2734,4262.0
2024-06-17 14:25:00,124.8,124.81,124.65,124.72,7600.0,121.322,121.3317,121.1762,121.2442,7600.0
2024-06-17 14:30:00,124.69,124.7,124.55,124.59,6574.0,121.2151,121.2248,121.079,121.1178,6574.0
2024-06-17 14:35:00,124.63,124.69,124.56,124.66,5450.0,121.1567,121.2151,121.0887,121.1859,5450.0
2024-06-17 14:40:00,124.66,124.66,124.6,124.6,3906.0,121.1859,121.1859,121.1276,121.1276,3906.0
2024-06-17 14:45:00,124.64,124.73,124.57,124.73,4152.0,121.1665,121.2539,121.0984,121.2539,4152.0
2024-06-17 14:50:00,124.68,124.68,124.58,124.64,5692.0,121.2053,121.2053,121.1081,121.1665,5692.0
2024-06-17 14:55:00,124.62,124.69,124.57,124.61,8645.0,121.147,121.2151,121.0984,121.1373,8645.0
2024-06-17 15:00:00,124.56,124.68,124.56,124.57,7191.0,121.0887,121.2053,121.0887,121.0984,7191.0
2024-06-17 15:05:00,124.57,124.72,124.56,124.69,15564.0,121.0984,121.2442,121.0887,121.2151,15564.0
2024-06-17 15:10:00,124.69,124.85,124.66,124.77,8718.0,121.2151,121.3706,121.1859,121.2928,8718.0
2024-06-17 15:15:00,124.75,124.75,124.63,124.63,6060.0,121.2734,121.2734,121.1567,121.1567,6060.0
2024-06-17 15:20:00,124.65,124.7,124.56,124.6,11192.0,121.1762,121.2248,121.0887,121.1276,11192.0
2024-06-17 15:25:00,124.64,124.7,124.62,124.69,6266.0,121.1665,121.2248,121.147,121.2151,6266.0
2024-06-17 15:30:00,124.67,124.76,124.66,124.73,10141.0,121.1956,121.2831,121.1859,121.2539,10141.0
2024-06-17 15:35:00,124.72,124.73,124.62,124.68,11818.0,121.2442,121.2539,121.147,121.2053,11818.0
2024-06-17 15:40:00,124.7,124.74,124.64,124.67,10567.0,121.2248,121.2637,121.1665,121.1956,10567.0
2024-06-17 15:45:00,124.66,124.73,124.62,124.63,16437.0,121.1859,121.2539,121.147,121.1567,16437.0
2024-06-17 15:50:00,124.63,124.89,124.41,124.64,30546.0,121.1567,121.4095,120.9429,121.1665,30546.0
2024-06-17 15:55:00,124.66,124.84,124.63,124.75,70064.0,121.1859,121.3609,121.1567,121.2734,70064.0
2024-06-18 09:30:00,124.93,125.48,124.83,125.48,9978.0,121.4484,121.983,121.3512,121.983,9978.0
2024-06-18 09:35:00,125.15,125.18,124.91,124.97,3572.0,121.6622,121.6914,121.4289,121.4873,3572.0
2024-06-18 09:40:00,124.99,125.09,124.53,124.53,2743.0,121.5067,121.6039,121.0595,121.0595,2743.0
2024-06-18 09:45:00,124.33,124.57,124.3,124.49,3175.0,120.8651,121.0984,120.8359,121.0206,3175.0
2024-06-18 09:50:00,124.71,124.71,124.29,124.3,400.0,121.2345,121.2345,120.8262,120.8359,400.0
2024-06-18 09:55:00,124.19,124.26,124.09,124.15,3540.0,120.729,120.797,120.6318,120.6901,3540.0
2024-06-18 10:00:00,124.2,124.52,124.16,124.45,3959.0,120.7387,121.0498,120.6998,120.9818,3959.0
2024-06-18 10:05:00,124.39,124.42,124.23,124.42,2989.0,120.9234,120.9526,120.7679,120.9526,2989.0
2024-06-18 10:10:00,124.33,124.42,124.22,124.23,2532.0,120.8651,120.9526,120.7582,120.7679,2532.0
2024-06-18 10:15:00,124.18,124.24,124.07,124.17,3620.0,120.7193,120.7776,120.6123,120.7096,3620.0
2024-06-18 10:20:00,124.12,124.31,124.1,124.13,5957.0,120.6609,120.8457,120.6415,120.6707,5957.0
2024-06-18 10:25:00,124.04,124.19,124.03,124.17,9493.0,120.5832,120.729,120.5735,120.7096,9493.0
2024-06-18 10:30:00,124.07,124.32,124.04,124.31,13350.0,120.6123,120.8554,120.5832,120.8457,13350.0
2024-06-18 10:35:00,124.29,124.39,124.2,124.31,5923.0,120.8262,120.9234,120.7387,120.8457,5923.0
2024-06-18 10:40:00,124.39,124.47,124.09,124.47,6111.0,120.9234,121.0012,120.6318,121.0012,6111.0
2024-06-18 10:45:00,124.5,124.5,124.24,124.24,2875.0,121.0304,121.0304,120.7776,120.7776,2875.0
2024-06-18 10:50:00,124.35,124.35,124.16,124.21,3242.0,120.8845,120.8845,120.6998,120.7484,3242.0
2024-06-18 10:55:00,124.22,124.41,124.21,124.4,6179.0,120.7582,120.9429,120.7484,120.9331,6179.0
2024-06-18 11:00:00,124.3,124.46,124.3,124.39,4240.0,120.8359,120.9915,120.8359,120.9234,4240.0
2024-06-18 11:05:00,124.38,124.45,124.33,124.39,5416.0,120.9137,120.9818,120.8651,120.9234,5416.0
2024-06-18 11:10:00,124.38,124.66,124.37,124.58,9800.0,120.9137,121.1859,120.904,121.1081,9800.0
2024-06-18 11:15:00,124.59,124.7,124.59,124.7,2343.0,121.1178,121.2248,121.1178,121.2248,2343.0
2024-06-18 11:20:00,124.7,124.73,124.48,124.48,2809.0,121.2248,121.2539,121.0109,121.0109,2809.0
2024-06-18 11:25:00,124.42,124.57,124.36,124.53,6119.0,120.9526,121.0984,120.8943,121.0595,6119.0
2024-06-18 11:30:00,124.6,124.67,124.6,124.67,2539.0,121.1276,121.1956,121.1276,121.1956,2539.0
2024-06-18 11:35:00,124.7,124.79,124.67,124.79,3994.0,121.2248,121.3123,121.1956,121.3123,3994.0
2024-06-18 11:40:00,124.82,124.9,124.81,124.87,2035.0,121.3414,121.4192,121.3317,121.39,2035.0
2024-06-18 11:45:00,124.97,124.99,124.91,124.97,2426.0,121.4873,121.5067,121.4289,121.4873,2426.0
2024-06-18 11:50:00,124.98,125.0,124.9,124.96,2874.0,121.497,121.5164,121.4192,121.4775,2874.0
2024-06-18 11:55:00,124.96,124.96,124.76,124.77,6637.0,121.4775,121.4775,121.2831,121.2928,6637.0
2024-06-18 12:00:00,124.8,124.94,124.8,124.89,13697.0,121.322,121.4581,121.322,121.4095,13697.0
2024-06-18 12:05:00,124.95,125.24,124.91,125.23,4925.0,121.4678,121.7497,121.4289,121.74,4925.0
2024-06-18 12:10:00,125.23,125.25,125.19,125.21,1549.0,121.74,121.7595,121.7011,121.7206,1549.0
2024-06-18 12:15:00,125.25,125.32,125.25,125.3,1604.0,121.7595,121.8275,121.7595,121.8081,1604.0
2024-06-18 12:20:00,125.28,125.29,125.08,125.21,5318.0,121.7886,121.7983,121.5942,121.7206,5318.0
2024-06-18 12:25:00,125.23,125.27,125.18,125.23,2194.0,121.74,121.7789,121.6914,121.74,2194.0
2024-06-18 12:30:00,125.24,125.31,125.17,125.24,2516.0,121.7497,121.8178,121.6817,121.7497,2516.0
2024-06-18 12:35:00,125.23,125.3,125.21,125.22,2882.0,121.74,121.8081,121.7206,121.7303,2882.0
2024-06-18 12:40:00,125.21,125.3,125.16,125.23,4148.0,121.7206,121.8081,121.672,121.74,4148.0
2024-06-18 12:45:00,125.15,125.22,125.15,125.21,1143.0,121.6622,121.7303,121.6622,121.7206,1143.0
2024-06-18 12:50:00,125.15,125.2,125.09,125.18,2269.0,121.6622,121.7108,121.6039,121.6914,2269.0
2024-06-18 12:55:00,125.19,125.2,125.09,125.16,3276.0,121.7011,121.7108,121.6039,121.672,3276.0
2024-06-18 13:00:00,125.13,125.14,125.03,125.07,2183.0,121.6428,121.6525,121.5456,121.5845,2183.0
2024-06-18 13:05:00,125.06,125.17,125.03,125.14,3314.0,121.5748,121.6817,121.5456,121.6525,3314.0
2024-06-18 13:10:00,125.17,125.23,125.14,125.2,2280.0,121.6817,121.74,121.6525,121.7108,2280.0
2024-06-18 13:15:00,125.21,125.23,125.11,125.19,3138.0,121.7206,121.74,121.6234,121.7011,3138.0
2024-06-18 13:20:00,125.19,125.19,125.07,125.07,2049.0,121.7011,121.7011,121.5845,121.5845,2049.0
2024-06-18 13:25:00,125.04,125.09,124.99,125.02,5332.0,121.5553,121.6039,121.5067,121.5359,5332.0
2024-06-18 13:30:00,125.03,125.26,125.02,125.17,5205.0,121.5456,121.7692,121.5359,121.6817,5205.0
2024-06-18 13:35:00,125.13,125.26,125.13,125.15,2773.0,121.6428,121.7692,121.6428,121.6622,2773.0
2024-06-18 13:40:00,125.16,125.17,125.1,125.1,1000.0,121.672,121.6817,121.6136,121.6136,1000.0
2024-06-18 13:45:00,125.1,125.23,125.07,125.23,2369.0,121.6136,121.74,121.5845,121.74,2369.0
2024-06-18 13:50:00,125.23,125.27,125.22,125.26,1748.0,121.74,121.7789,121.7303,121.7692,1748.0
2024-06-18 13:55:00,125.25,125.3,125.2,125.26,5393.0,121.7595,121.8081,121.7108,121.7692,5393.0
2024-06-18 14:00:00,125.2,125.29,125.19,125.23,4141.0,121.7108,121.7983,121.7011,121.74,4141.0
2024-06-18 14:05:00,125.25,125.29,125.24,125.27,2040.0,121.7595,121.7983,121.7497,121.7789,2040.0
2024-06-18 14:10:00,125.29,125.3,125.2,125.2,3603.0,121.7983,121.8081,121.7108,121.7108,3603.0
2024-06-18 14:15:00,125.19,125.19,125.12,125.12,3431.0,121.7011,121.7011,121.6331,121.6331,3431.0
2024-06-18 14:20:00,125.09,125.21,125.09,125.15,9710.0,121.6039,121.7206,121.6039,121.6622,9710.0
2024-06-18 14:25:00,125.15,125.19,125.13,125.16,3515.0,121.6622,121.7011,121.6428,121.672,3515.0
2024-06-18 14:30:00,125.16,125.2,125.12,125.15,3627.0,121.672,121.7108,121.6331,121.6622,3627.0
2024-06-18 14:35:00,125.15,125.15,125.08,125.15,2807.0,121.6622,121.6622,121.5942,121.6622,2807.0
2024-06-18 14:40:00,125.14,125.21,125.14,125.2,6088.0,121.6525,121.7206,121.6525,121.7108,6088.0
2024-06-18 14:45:00,125.19,125.19,125.16,125.16,1599.0,121.7011,121.7011,121.672,121.672,1599.0
2024-06-18 14:50:00,125.16,125.18,125.1,125.12,2046.0,121.672,121.6914,121.6136,121.6331,2046.0
2024-06-18 14:55:00,125.11,125.17,125.1,125.17,3776.0,121.6234,121.6817,121.6136,121.6817,3776.0
2024-06-18 15:00:00,125.15,125.17,125.09,125.14,3488.0,121.6622,121.6817,121.6039,121.6525,3488.0
2024-06-18 15:05:00,125.15,125.18,125.13,125.13,7645.0,121.6622,121.6914,121.6428,121.6428,7645.0
2024-06-18 15:10:00,125.15,125.18,125.05,125.18,10409.0,121.6622,121.6914,121.565,121.6914,10409.0
2024-06-18 15:15:00,125.15,125.17,125.08,125.16,18581.0,121.6622,121.6817,121.5942,121.672,18581.0
2024-06-18 15:20:00,125.2,125.32,125.16,125.21,12973.0,121.7108,121.8275,121.672,121.7206,12973.0
2024-06-18 15:25:00,125.22,125.41,125.22,125.39,5004.0,121.7303,121.915,121.7303,121.8956,5004.0
2024-06-18 15:30:00,125.4,125.48,125.36,125.4,9003.0,121.9053,121.983,121.8664,121.9053,9003.0
2024-06-18 15:35:00,125.4,125.47,125.36,125.43,12163.0,121.9053,121.9733,121.8664,121.9344,12163.0
2024-06-18 15:40:00,125.41,125.48,125.34,125.47,10199.0,121.915,121.983,121.8469,121.9733,10199.0
2024-06-18 15:45:00,125.47,125.56,125.45,125.46,11734.0,121.9733,122.0608,121.9539,121.9636,11734.0
2024-06-18 15:50:00,125.43,125.49,125.29,125.31,19303.0,121.9344,121.9928,121.7983,121.8178,19303.0
2024-06-18 15:55:00,125.32,125.5,125.3,125.49,74460.0,121.8275,122.0025,121.8081,121.9928,74460.0
2024-06-20 09:30:00,125.29,125.79,125.01,125.18,21321.0,121.7983,122.2844,121.5261,121.6914,21321.0
2024-06-20 09:35:00,125.32,125.47,125.12,125.12,2278.0,121.8275,121.9733,121.6331,121.6331,2278.0
2024-06-20 09:40:00,125.11,125.44,125.02,125.39,5269.0,121.6234,121.9442,121.5359,121.8956,5269.0
2024-06-20 09:45:00,125.39,125.99,125.39,125.98,10527.0,121.8956,122.4788,121.8956,122.4691,10527.0
2024-06-20 09:50:00,125.95,126.2,125.95,126.1,8400.0,122.4399,122.683,122.4399,122.5858,8400.0
2024-06-20 09:55:00,126.09,126.09,125.46,125.47,5822.0,122.576,122.576,121.9636,121.9733,5822.0
2024-06-20 10:00:00,125.48,125.62,125.34,125.54,4823.0,121.983,122.1191,121.8469,122.0414,4823.0
2024-06-20 10:05:00,125.56,125.82,125.48,125.48,15939.0,122.0608,122.3136,121.983,121.983,15939.0
2024-06-20 10:10:00,125.4,125.87,125.38,125.86,14810.0,121.9053,122.3622,121.8858,122.3525,14810.0
2024-06-20 10:15:00,125.8,125.99,125.65,125.99,24105.0,122.2941,122.4788,122.1483,122.4788,24105.0
2024-06-20 10:20:00,125.95,125.95,125.61,125.79,14748.0,122.4399,122.4399,122.1094,122.2844,14748.0
2024-06-20 10:25:00,125.75,126.05,125.74,125.98,15231.0,122.2455,122.5372,122.2358,122.4691,15231.0
2024-06-20 10:30:00,125.93,125.97,125.68,125.7,6657.0,122.4205,122.4594,122.1775,122.1969,6657.0
2024-06-20 10:35:00,125.69,125.82,125.52,125.52,10465.0,122.1872,122.3136,122.0219,122.0219,10465.0
2024-06-20 10:40:00,125.52,125.63,125.5,125.5,8141.0,122.0219,122.1289,122.0025,122.0025,8141.0
2024-06-20 10:45:00,125.5,125.7,125.43,125.65,10031.0,122.0025,122.1969,121.9344,122.1483,10031.0
2024-06-20 10:50:00,125.66,125.71,125.36,125.38,17708.0,122.158,122.2066,121.8664,121.8858,17708.0
2024-06-20 10:55:00,125.36,125.7,125.36,125.63,10823.0,121.8664,122.1969,121.8664,122.1289,10823.0
2024-06-20 11:00:00,125.66,125.72,125.6,125.67,21456.0,122.158,122.2164,122.0997,122.1678,21456.0
2024-06-20 11:05:00,125.69,125.71,125.56,125.67,9324.0,122.1872,122.2066,122.0608,122.1678,9324.0
2024-06-20 11:10:00,125.7,125.7,125.44,125.46,7849.0,122.1969,122.1969,121.9442,121.9636,7849.0
2024-06-20 11:15:00,125.52,125.65,125.44,125.46,16306.0,122.0219,122.1483,121.9442,121.9636,16306.0
2024-06-20 11:20:00,125.39,125.5,125.26,125.34,16256.0,121.8956,122.0025,121.7692,121.8469,16256.0
2024-06-20 11:25:00,125.35,125.46,125.35,125.4,11698.0,121.8567,121.9636,121.8567,121.9053,11698.0
2024-06-20 11:30:00,125.43,125.43,125.35,125.39,10122.0,121.9344,121.9344,121.8567,121.8956,10122.0
2024-06-20 11:35:00,125.35,125.35,125.03,125.05,10982.0,121.8567,121.8567,121.5456,121.565,10982.0
2024-06-20 11:40:00,125.03,125.36,125.03,125.28,10244.0,121.5456,121.8664,121.5456,121.7886,10244.0
2024-06-20 11:45:00,125.28,125.42,125.18,125.25,13644.0,121.7886,121.9247,121.6914,121.7595,13644.0
2024-06-20 11:50:00,125.27,125.31,125.23,125.23,8258.0,121.7789,121.8178,121.74,121.74,8258.0
2024-06-20 11:55:00,125.23,125.28,125.15,125.28,4800.0,121.74,121.7886,121.6622,121.7886,4800.0
2024-06-20 12:00:00,125.24,125.32,125.21,125.27,9903.0,121.7497,121.8275,121.7206,121.7789,9903.0
2024-06-20 12:05:00,125.25,125.29,125.19,125.25,14023.0,121.7595,121.7983,121.7011,121.7595,14023.0
2024-06-20 12:10:00,125.25,125.29,125.23,125.26,9956.0,121.7595,121.7983,121.74,121.7692,9956.0
2024-06-20 12:15:00,125.26,125.26,125.08,125.17,7197.0,121.7692,121.7692,121.5942,121.6817,7197.0
2024-06-20 12:20:00,125.19,125.33,125.12,125.12,31139.0,121.7011,121.8372,121.6331,121.6331,31139.0
2024-06-20 12:25:00,125.1,125.28,125.07,125.19,39963.0,121.6136,121.7886,121.5845,121.7011,39963.0
2024-06-20 12:30:00,125.2,125.41,125.06,125.27,13222.0,121.7108,121.915,121.5748,121.7789,13222.0
2024-06-20 12:35:00,125.29,125.29,125.15,125.16,4261.0,121.7983,121.7983,121.6622,121.672,4261.0
2024-06-20 12:40:00,125.1,125.36,125.02,125.36,10053.0,121.6136,121.8664,121.5359,121.8664,10053.0
2024-06-20 12:45:00,125.37,125.46,125.33,125.38,8968.0,121.8761,121.9636,121.8372,121.8858,8968.0
2024-06-20 12:50:00,125.38,125.42,125.27,125.35,3770.0,121.8858,121.9247,121.7789,121.8567,3770.0
2024-06-20 12:55:00,125.35,125.51,125.35,125.41,9327.0,121.8567,122.0122,121.8567,121.915,9327.0
2024-06-20 13:00:00,125.38,125.5,125.31,125.45,7658.0,121.8858,122.0025,121.8178,121.9539,7658.0
2024-06-20 13:05:00,125.44,125.54,125.33,125.33,12227.0,121.9442,122.0414,121.8372,121.8372,12227.0
2024-06-20 13:10:00,125.35,125.41,125.3,125.31,3403.0,121.8567,121.915,121.8081,121.8178,3403.0
2024-06-20 13:15:00,125.31,125.44,125.24,125.38,9927.0,121.8178,121.9442,121.7497,121.8858,9927.0
2024-06-20 13:20:00,125.36,125.48,125.33,125.39,7660.0,121.8664,121.983,121.8372,121.8956,7660.0
2024-06-20 13:25:00,125.44,125.45,125.32,125.44,9963.0,121.9442,121.9539,121.8275,121.9442,9963.0
2024-06-20 13:30:00,125.45,125.6,125.44,125.6,12238.0,121.9539,122.0997,121.9442,122.0997,12238.0
2024-06-20 13:35:00,125.55,125.72,125.42,125.47,30640.0,122.0511,122.2164,121.9247,121.9733,30640.0
2024-06-20 13:40:00,125.43,125.54,125.37,125.37,5797.0,121.9344,122.0414,121.8761,121.8761,5797.0
2024-06-20 13:45:00,125.36,125.49,125.31,125.31,5868.0,121.8664,121.9928,121.8178,121.8178,5868.0
2024-06-20 13:50:00,125.35,125.46,125.3,125.4,8209.0,121.8567,121.9636,121.8081,121.9053,8209.0
2024-06-20 13:55:00,125.45,125.46,125.41,125.41,4670.0,121.9539,121.9636,121.915,121.915,4670.0
2024-06-20 14:00:00,125.47,125.48,125.32,125.44,8654.0,121.9733,121.983,121.8275,121.9442,8654.0
2024-06-20 14:05:00,125.43,125.45,125.31,125.35,4086.0,121.9344,121.9539,121.8178,121.8567,4086.0
2024-06-20 14:10:00,125.31,125.35,125.13,125.29,9169.0,121.8178,121.8567,121.6428,121.7983,9169.0
2024-06-20 14:15:00,125.33,125.36,125.27,125.31,11033.0,121.8372,121.8664,121.7789,121.8178,11033.0
2024-06-20 14:20:00,125.2,125.41,125.2,125.21,13429.0,121.7108,121.915,121.7108,121.7206,13429.0
2024-06-20 14:25:00,125.18,125.24,125.11,125.21,6273.0,121.6914,121.7497,121.6234,121.7206,6273.0
2024-06-20 14:30:00,125.19,125.22,125.07,125.08,6648.0,121.7011,121.7303,121.5845,121.5942,6648.0
2024-06-20 14:35:00,125.07,125.22,125.07,125.12,7526.0,121.5845,121.7303,121.5845,121.6331,7526.0
2024-06-20 14:40:00,125.12,125.17,124.98,125.17,12356.0,121.6331,121.6817,121.497,121.6817,12356.0
2024-06-20 14:45:00,125.16,125.24,125.14,125.22,14006.0,121.672,121.7497,121.6525,121.7303,14006.0
2024-06-20 14:50:00,125.22,125.29,125.07,125.08,12747.0,121.7303,121.7983,121.5845,121.5942,12747.0
2024-06-20 14:55:00,125.07,125.24,125.06,125.23,8201.0,121.5845,121.7497,121.5748,121.74,8201.0
2024-06-20 15:00:00,125.24,125.25,125.09,125.2,8963.0,121.7497,121.7595,121.6039,121.7108,8963.0
2024-06-20 15:05:00,125.19,125.21,125.09,125.11,8023.0,121.7011,121.7206,121.6039,121.6234,8023.0
2024-06-20 15:10:00,125.14,125.31,125.13,125.2,13180.0,121.6525,121.8178,121.6428,121.7108,13180.0
2024-06-20 15:15:00,125.17,125.24,125.06,125.06,11737.0,121.6817,121.7497,121.5748,121.5748,11737.0
2024-06-20 15:20:00,125.1,125.18,125.02,125.09,14339.0,121.6136,121.6914,121.5359,121.6039,14339.0
2024-06-20 15:25:00,125.09,125.18,125.01,125.16,14517.0,121.6039,121.6914,121.5261,121.672,14517.0
2024-06-20 15:30:00,125.13,125.15,124.99,125.12,14534.0,121.6428,121.6622,121.5067,121.6331,14534.0
2024-06-20 15:35:00,125.11,125.17,124.99,125.03,12888.0,121.6234,121.6817,121.5067,121.5456,12888.0
2024-06-20 15:40:00,125.01,125.03,124.87,124.91,14100.0,121.5261,121.5456,121.39,121.4289,14100.0
2024-06-20 15:45:00,124.93,124.95,124.84,124.87,17494.0,121.4484,121.4678,121.3609,121.39,17494.0
2024-06-20 15:50:00,124.86,125.43,124.85,125.43,62158.0,121.3803,121.9344,121.3706,121.9344,62158.0
2024-06-20 15:55:00,125.44,125.53,124.98,125.08,218285.0,121.9442,122.0317,121.497,121.5942,218285.0
2024-06-21 09:30:00,125.79,126.08,125.36,125.67,413093.0,122.2844,122.5663,121.8664,122.1678,413093.0
2024-06-21 09:35:00,125.63,125.7,125.27,125.57,6293.0,122.1289,122.1969,121.7789,122.0705,6293.0
2024-06-21 09:40:00,125.46,125.86,125.3,125.3,3518.0,121.9636,122.3525,121.8081,121.8081,3518.0
2024-06-21 09:45:00,125.23,125.74,125.23,125.71,9406.0,121.74,122.2358,121.74,122.2066,9406.0
2024-06-21 09:50:00,125.78,126.12,125.69,126.12,29686.0,122.2747,122.6052,122.1872,122.6052,29686.0
2024-06-21 09:55:00,125.97,126.19,125.7,125.86,10297.0,122.4594,122.6733,122.1969,122.3525,10297.0
2024-06-21 10:00:00,125.8,125.97,125.66,125.81,5746.0,122.2941,122.4594,122.158,122.3038,5746.0
2024-06-21 10:05:00,125.7,125.85,125.51,125.61,6220.0,122.1969,122.3427,122.0122,122.1094,6220.0
2024-06-21 10:10:00,125.52,125.73,125.52,125.73,13925.0,122.0219,122.2261,122.0219,122.2261,13925.0
2024-06-21 10:15:00,125.78,125.86,125.46,125.65,6542.0,122.2747,122.3525,121.9636,122.1483,6542.0
2024-06-21 10:20:00,125.59,125.65,125.43,125.64,5160.0,122.09,122.1483,121.9344,122.1386,5160.0
2024-06-21 10:25:00,125.61,125.62,125.15,125.21,2665.0,122.1094,122.1191,121.6622,121.7206,2665.0
2024-06-21 10:30:00,125.3,125.47,125.3,125.39,4610.0,121.8081,121.9733,121.8081,121.8956,4610.0
2024-06-21 10:35:00,125.37,125.53,125.28,125.53,7673.0,121.8761,122.0317,121.7886,122.0317,7673.0
2024-06-21 10:40:00,125.54,125.54,125.33,125.41,2899.0,122.0414,122.0414,121.8372,121.915,2899.0
2024-06-21 10:45:00,125.41,125.45,125.31,125.34,3482.0,121.915,121.9539,121.8178,121.8469,3482.0
2024-06-21 10:50:00,125.34,125.38,125.25,125.35,2919.0,121.8469,121.8858,121.7595,121.8567,2919.0
2024-06-21 10:55:00,125.34,125.45,125.26,125.29,5346.0,121.8469,121.9539,121.7692,121.7983,5346.0
2024-06-21 11:00:00,125.33,125.61,125.31,125.58,2639.0,121.8372,122.1094,121.8178,122.0803,2639.0
2024-06-21 11:05:00,125.52,125.71,125.52,125.71,1048.0,122.0219,122.2066,122.0219,122.2066,1048.0
2024-06-21 11:10:00,125.61,125.7,125.32,125.38,8315.0,122.1094,122.1969,121.8275,121.8858,8315.0
2024-06-21 11:15:00,125.38,125.58,125.35,125.58,5103.0,121.8858,122.0803,121.8567,122.0803,5103.0
2024-06-21 11:20:00,125.57,125.59,125.38,125.38,11286.0,122.0705,122.09,121.8858,121.8858,11286.0
2024-06-21 11:25:00,125.4,125.41,125.24,125.24,5487.0,121.9053,121.915,121.7497,121.7497,5487.0
2024-06-21 11:30:00,125.2,125.47,125.19,125.46,6754.0,121.7108,121.9733,121.7011,121.9636,6754.0
2024-06-21 11:35:00,125.48,125.49,125.44,125.45,1800.0,121.983,121.9928,121.9442,121.9539,1800.0
2024-06-21 11:40:00,125.42,125.47,125.34,125.38,4767.0,121.9247,121.9733,121.8469,121.8858,4767.0
2024-06-21 11:45:00,125.33,125.53,125.33,125.49,6451.0,121.8372,122.0317,121.8372,121.9928,6451.0
2024-06-21 11:50:00,125.49,125.56,125.49,125.55,1626.0,121.9928,122.0608,121.9928,122.0511,1626.0
2024-06-21 11:55:00,125.53,125.53,125.34,125.38,6862.0,122.0317,122.0317,121.8469,121.8858,6862.0
2024-06-21 12:00:00,125.39,125.46,125.27,125.4,3469.0,121.8956,121.9636,121.7789,121.9053,3469.0
2024-06-21 12:05:00,125.4,125.51,125.4,125.5,7337.0,121.9053,122.0122,121.9053,122.0025,7337.0
2024-06-21 12:10:00,125.52,125.57,125.47,125.54,3604.0,122.0219,122.0705,121.9733,122.0414,3604.0
2024-06-21 12:15:00,125.51,125.52,125.43,125.45,1805.0,122.0122,122.0219,121.9344,121.9539,1805.0
2024-06-21 12:20:00,125.39,125.42,125.32,125.39,3914.0,121.8956,121.9247,121.8275,121.8956,3914.0
2024-06-21 12:25:00,125.38,125.45,125.36,125.4,2309.0,121.8858,121.9539,121.8664,121.9053,2309.0
2024-06-21 12:30:00,125.36,125.39,125.26,125.26,906.0,121.8664,121.8956,121.7692,121.7692,906.0
2024-06-21 12:35:00,125.3,125.55,125.29,125.55,11225.0,121.8081,122.0511,121.7983,122.0511,11225.0
2024-06-21 12:40:00,125.5,125.57,125.48,125.54,2234.0,122.0025,122.0705,121.983,122.0414,2234.0
2024-06-21 12:45:00,125.54,125.57,125.47,125.48,7029.0,122.0414,122.0705,121.9733,121.983,7029.0
2024-06-21 12:50:00,125.48,125.54,125.37,125.37,5866.0,121.983,122.0414,121.8761,121.8761,5866.0
2024-06-21 12:55:00,125.39,125.51,125.36,125.51,6638.0,121.8956,122.0122,121.8664,122.0122,6638.0
2024-06-21 13:00:00,125.44,125.54,125.41,125.54,4748.0,121.9442,122.0414,121.915,122.0414,4748.0
2024-06-21 13:05:00,125.51,125.55,125.51,125.55,1608.0,122.0122,122.0511,122.0122,122.0511,1608.0
2024-06-21 13:10:00,125.54,125.56,125.37,125.46,5972.0,122.0414,122.0608,121.8761,121.9636,5972.0
2024-06-21 13:15:00,125.4,125.52,125.38,125.44,3631.0,121.9053,122.0219,121.8858,121.9442,3631.0
2024-06-21 13:20:00,125.44,125.44,125.27,125.37,4076.0,121.9442,121.9442,121.7789,121.8761,4076.0
2024-06-21 13:25:00,125.34,125.38,125.33,125.34,4023.0,121.8469,121.8858,121.8372,121.8469,4023.0
2024-06-21 13:30:00,125.3,125.5,125.3,125.45,8479.0,121.8081,122.0025,121.8081,121.9539,8479.0
2024-06-21 13:35:00,125.44,125.45,125.38,125.45,3883.0,121.9442,121.9539,121.8858,121.9539,3883.0
2024-06-21 13:40:00,125.52,125.55,125.41,125.41,4379.0,122.0219,122.0511,121.915,121.915,4379.0
2024-06-21 13:45:00,125.41,125.53,125.37,125.49,13678.0,121.915,122.0317,121.8761,121.9928,13678.0
2024-06-21 13:50:00,125.5,125.63,125.45,125.58,5567.0,122.0025,122.1289,121.9539,122.0803,5567.0
2024-06-21 13:55:00,125.6,125.64,125.49,125.54,3908.0,122.0997,122.1386,121.9928,122.0414,3908.0
2024-06-21 14:00:00,125.54,125.54,125.4,125.4,2470.0,122.0414,122.0414,121.9053,121.9053,2470.0
2024-06-21 14:05:00,125.46,125.62,125.46,125.55,8781.0,121.9636,122.1191,121.9636,122.0511,8781.0
2024-06-21 14:10:00,125.57,125.69,125.56,125.64,5067.0,122.0705,122.1872,122.0608,122.1386,5067.0
2024-06-21 14:15:00,125.67,125.73,125.62,125.68,6281.0,122.1678,122.2261,122.1191,122.1775,6281.0
2024-06-21 14:20:00,125.69,125.82,125.68,125.82,4377.0,122.1872,122.3136,122.1775,122.3136,4377.0
2024-06-21 14:25:00,125.79,125.85,125.77,125.81,32055.0,122.2844,122.3427,122.265,122.3038,32055.0
2024-06-21 14:30:00,125.8,125.82,125.7,125.77,6263.0,122.2941,122.3136,122.1969,122.265,6263.0
2024-06-21 14:35:00,125.79,125.86,125.72,125.72,9211.0,122.2844,122.3525,122.2164,122.2164,9211.0
2024-06-21 14:40:00,125.75,125.77,125.65,125.75,6686.0,122.2455,122.265,122.1483,122.2455,6686.0
2024-06-21 14:45:00,125.77,125.77,125.66,125.73,5230.0,122.265,122.265,122.158,122.2261,5230.0
2024-06-21 14:50:00,125.73,125.84,125.73,125.79,6087.0,122.2261,122.333,122.2261,122.2844,6087.0
2024-06-21 14:55:00,125.79,125.79,125.65,125.7,8170.0,122.2844,122.2844,122.1483,122.1969,8170.0
2024-06-21 15:00:00,125.71,125.8,125.71,125.8,6557.0,122.2066,122.2941,122.2066,122.2941,6557.0
2024-06-21 15:05:00,125.8,125.9,125.7,125.73,7910.0,122.2941,122.3913,122.1969,122.2261,7910.0
2024-06-21 15:10:00,125.72,125.72,125.59,125.61,9655.0,122.2164,122.2164,122.09,122.1094,9655.0
2024-06-21 15:15:00,125.63,125.76,125.62,125.74,13930.0,122.1289,122.2552,122.1191,122.2358,13930.0
2024-06-21 15:20:00,125.73,125.81,125.61,125.61,9298.0,122.2261,122.3038,122.1094,122.1094,9298.0
2024-06-21 15:25:00,125.63,125.74,125.63,125.7,12516.0,122.1289,122.2358,122.1289,122.1969,12516.0
2024-06-21 15:30:00,125.7,125.76,125.65,125.71,15180.0,122.1969,122.2552,122.1483,122.2066,15180.0
2024-06-21 15:35:00,125.69,125.82,125.69,125.75,16428.0,122.1872,122.3136,122.1872,122.2455,16428.0
2024-06-21 15:40:00,125.75,125.79,125.67,125.73,17430.0,122.2455,122.2844,122.1678,122.2261,17430.0
2024-06-21 15:45:00,125.7,125.81,125.61,125.74,19710.0,122.1969,122.3038,122.1094,122.2358,19710.0
2024-06-21 15:50:00,125.77,126.06,125.77,125.98,46988.0,122.265,122.5469,122.265,122.4691,46988.0
2024-06-21 15:55:00,125.99,126.14,125.92,125.93,103673.0,122.4788,122.6247,122.4108,122.4205,103673.0
2024-06-24 09:30:00,126.22,126.33,125.65,125.66,17824.0,122.7024,122.8094,122.1483,122.158,17824.0
2024-06-24 09:35:00,125.66,126.27,125.59,126.27,3907.0,122.158,122.751,122.09,122.751,3907.0
2024-06-24 09:40:00,126.2,126.31,125.95,126.14,5112.0,122.683,122.7899,122.4399,122.6247,5112.0
2024-06-24 09:45:00,126.15,126.26,125.98,126.26,3023.0,122.6344,122.7413,122.4691,122.7413,3023.0
2024-06-24 09:50:00,126.32,126.51,126.3,126.44,3293.0,122.7996,122.9843,122.7802,122.9163,3293.0
2024-06-24 09:55:00,126.45,126.67,126.42,126.66,10687.0,122.926,123.1399,122.8968,123.1302,10687.0
2024-06-24 10:00:00,126.63,126.63,126.3,126.5,15155.0,123.101,123.101,122.7802,122.9746,15155.0
2024-06-24 10:05:00,126.54,126.81,126.51,126.77,9360.0,123.0135,123.276,122.9843,123.2371,9360.0
2024-06-24 10:10:00,126.78,127.08,126.75,126.97,27540.0,123.2468,123.5385,123.2177,123.4315,27540.0
2024-06-24 10:15:00,126.98,127.02,126.59,126.73,21154.0,123.4412,123.4801,123.0621,123.1982,21154.0
2024-06-24 10:20:00,126.77,126.87,126.64,126.85,5998.0,123.2371,123.3343,123.1107,123.3149,5998.0
2024-06-24 10:25:00,126.76,126.9,126.7,126.84,3349.0,123.2274,123.3635,123.169,123.3051,3349.0
2024-06-24 10:30:00,126.9,127.04,126.79,127.03,5500.0,123.3635,123.4996,123.2565,123.4898,5500.0
2024-06-24 10:35:00,127.05,127.06,126.76,127.06,5325.0,123.5093,123.519,123.2274,123.519,5325.0
2024-06-24 10:40:00,127.12,127.53,127.03,127.53,8827.0,123.5773,123.9759,123.4898,123.9759,8827.0
2024-06-24 10:45:00,127.52,127.67,127.37,127.65,9879.0,123.9662,124.112,123.8204,124.0926,9879.0
2024-06-24 10:50:00,127.6,127.75,127.54,127.65,9128.0,124.044,124.1898,123.9856,124.0926,9128.0
2024-06-24 10:55:00,127.65,127.68,127.52,127.63,5511.0,124.0926,124.1217,123.9662,124.0731,5511.0
2024-06-24 11:00:00,127.63,127.68,127.52,127.61,8817.0,124.0731,124.1217,123.9662,124.0537,8817.0
2024-06-24 11:05:00,127.58,127.58,127.46,127.46,3670.0,124.0245,124.0245,123.9079,123.9079,3670.0
2024-06-24 11:10:00,127.44,127.45,127.24,127.31,8631.0,123.8884,123.8981,123.694,123.762,8631.0
2024-06-24 11:15:00,127.32,127.33,127.12,127.33,10379.0,123.7718,123.7815,123.5773,123.7815,10379.0
2024-06-24 11:20:00,127.37,127.38,127.21,127.29,5640.0,123.8204,123.8301,123.6648,123.7426,5640.0
2024-06-24 11:25:00,127.3,127.37,127.16,127.25,14922.0,123.7523,123.8204,123.6162,123.7037,14922.0
2024-06-24 11:30:00,127.27,127.31,127.15,127.16,4601.0,123.7232,123.762,123.6065,123.6162,4601.0
2024-06-24 11:35:00,127.16,127.16,126.96,127.01,5622.0,123.6162,123.6162,123.4218,123.4704,5622.0
2024-06-24 11:40:00,127.0,127.15,126.97,127.02,6508.0,123.4607,123.6065,123.4315,123.4801,6508.0
2024-06-24 11:45:00,126.98,127.01,126.84,126.84,3328.0,123.4412,123.4704,123.3051,123.3051,3328.0
2024-06-24 11:50:00,126.88,127.08,126.84,127.01,6590.0,123.344,123.5385,123.3051,123.4704,6590.0
2024-06-24 11:55:00,127.02,127.18,126.95,127.03,16838.0,123.4801,123.6357,123.4121,123.4898,16838.0
2024-06-24 12:00:00,127.02,127.04,126.93,126.93,3642.0,123.4801,123.4996,123.3926,123.3926,3642.0
2024-06-24 12:05:00,126.89,126.89,126.72,126.78,20008.0,123.3538,123.3538,123.1885,123.2468,20008.0
2024-06-24 12:10:00,126.78,126.82,126.77,126.82,5021.0,123.2468,123.2857,123.2371,123.2857,5021.0
2024-06-24 12:15:00,126.8,126.82,126.64,126.68,5202.0,123.2663,123.2857,123.1107,123.1496,5202.0
2024-06-24 12:20:00,126.65,126.85,126.65,126.79,8426.0,123.1204,123.3149,123.1204,123.2565,8426.0
2024-06-24 12:25:00,126.81,126.93,126.8,126.81,6863.0,123.276,123.3926,123.2663,123.276,6863.0
2024-06-24 12:30:00,126.79,126.79,126.69,126.7,3212.0,123.2565,123.2565,123.1593,123.169,3212.0
2024-06-24 12:35:00,126.7,126.73,126.57,126.69,6204.0,123.169,123.1982,123.0427,123.1593,6204.0
2024-06-24 12:40:00,126.7,126.81,126.65,126.66,3775.0,123.169,123.276,123.1204,123.1302,3775.0
2024-06-24 12:45:00,126.66,126.66,126.5,126.53,3426.0,123.1302,123.1302,122.9746,123.0038,3426.0
2024-06-24 12:50:00,126.53,126.53,126.38,126.39,3958.0,123.0038,123.0038,122.858,122.8677,3958.0
2024-06-24 12:55:00,126.39,126.4,126.32,126.4,3527.0,122.8677,122.8774,122.7996,122.8774,3527.0
2024-06-24 13:00:00,126.34,126.38,126.28,126.38,4187.0,122.8191,122.858,122.7608,122.858,4187.0
2024-06-24 13:05:00,126.41,126.43,126.26,126.29,7761.0,122.8871,122.9066,122.7413,122.7705,7761.0
2024-06-24 13:10:00,126.25,126.44,126.25,126.25,8953.0,122.7316,122.9163,122.7316,122.7316,8953.0
2024-06-24 13:15:00,126.25,126.36,126.25,126.29,3704.0,122.7316,122.8385,122.7316,122.7705,3704.0
2024-06-24 13:20:00,126.34,126.36,126.23,126.24,2633.0,122.8191,122.8385,122.7121,122.7219,2633.0
2024-06-24 13:25:00,126.27,126.32,126.15,126.15,4491.0,122.751,122.7996,122.6344,122.6344,4491.0
2024-06-24 13:30:00,126.17,126.2,126.09,126.16,3788.0,122.6538,122.683,122.576,122.6441,3788.0
2024-06-24 13:35:00,126.09,126.17,126.07,126.13,4725.0,122.576,122.6538,122.5566,122.6149,4725.0
2024-06-24 13:40:00,126.17,126.24,126.14,126.18,3315.0,122.6538,122.7219,122.6247,122.6635,3315.0
2024-06-24 13:45:00,126.18,126.18,126.0,126.01,4444.0,122.6635,122.6635,122.4886,122.4983,4444.0
2024-06-24 13:50:00,126.0,126.14,125.96,126.13,3272.0,122.4886,122.6247,122.4497,122.6149,3272.0
2024-06-24 13:55:00,126.18,126.18,126.01,126.03,3658.0,122.6635,122.6635,122.4983,122.5177,3658.0
2024-06-24 14:00:00,126.03,126.18,125.99,126.18,3631.0,122.5177,122.6635,122.4788,122.6635,3631.0
2024-06-24 14:05:00,126.13,126.3,126.11,126.18,10387.0,122.6149,122.7802,122.5955,122.6635,10387.0
2024-06-24 14:10:00,126.16,126.23,126.15,126.21,4956.0,122.6441,122.7121,122.6344,122.6927,4956.0
2024-06-24 14:15:00,126.2,126.32,126.18,126.31,8922.0,122.683,122.7996,122.6635,122.7899,8922.0
2024-06-24 14:20:00,126.28,126.39,126.24,126.37,2603.0,122.7608,122.8677,122.7219,122.8482,2603.0
2024-06-24 14:25:00,126.39,126.47,126.35,126.45,3791.0,122.8677,122.9455,122.8288,122.926,3791.0
2024-06-24 14:30:00,126.48,126.54,126.33,126.33,4463.0,122.9552,123.0135,122.8094,122.8094,4463.0
2024-06-24 14:35:00,126.37,126.38,126.28,126.31,2302.0,122.8482,122.858,122.7608,122.7899,2302.0
2024-06-24 14:40:00,126.29,126.38,126.27,126.28,5808.0,122.7705,122.858,122.751,122.7608,5808.0
2024-06-24 14:45:00,126.29,126.29,126.22,126.26,10780.0,122.7705,122.7705,122.7024,122.7413,10780.0
2024-06-24 14:50:00,126.28,126.32,126.21,126.21,17188.0,122.7608,122.7996,122.6927,122.6927,17188.0
2024-06-24 14:55:00,126.26,126.29,126.14,126.16,4742.0,122.7413,122.7705,122.6247,122.6441,4742.0
2024-06-24 15:00:00,126.16,126.22,126.15,126.2,3854.0,122.6441,122.7024,122.6344,122.683,3854.0
2024-06-24 15:05:00,126.18,126.26,126.12,126.2,15116.0,122.6635,122.7413,122.6052,122.683,15116.0
2024-06-24 15:10:00,126.2,126.21,126.04,126.04,5362.0,122.683,122.6927,122.5274,122.5274,5362.0
2024-06-24 15:15:00,126.03,126.14,125.97,126.07,16578.0,122.5177,122.6247,122.4594,122.5566,16578.0
2024-06-24 15:20:00,126.03,126.03,125.93,125.99,4437.0,122.5177,122.5177,122.4205,122.4788,4437.0
2024-06-24 15:25:00,126.02,126.24,125.96,126.22,39051.0,122.508,122.7219,122.4497,122.7024,39051.0
2024-06-24 15:30:00,126.19,126.19,125.96,126.1,9132.0,122.6733,122.6733,122.4497,122.5858,9132.0
2024-06-24 15:35:00,126.06,126.18,126.02,126.15,21092.0,122.5469,122.6635,122.508,122.6344,21092.0
2024-06-24 15:40:00,126.13,126.13,126.0,126.04,10716.0,122.6149,122.6149,122.4886,122.5274,10716.0
2024-06-24 15:45:00,126.03,126.2,126.02,126.15,32393.0,122.5177,122.683,122.508,122.6344,32393.0
2024-06-24 15:50:00,126.19,126.33,126.11,126.15,35554.0,122.6733,122.8094,122.5955,122.6344,35554.0
2024-06-24 15:55:00,126.17,126.24,125.96,126.08,82317.0,122.6538,122.7219,122.4497,122.5663,82317.0
2024-06-25 09:30:00,126.27,126.48,125.8,126.31,29814.0,122.751,122.9552,122.2941,122.7899,29814.0
2024-06-25 09:35:00,126.29,126.46,126.02,126.02,7368.0,122.7705,122.9357,122.508,122.508,7368.0
2024-06-25 09:40:00,126.08,126.08,125.51,125.87,9372.0,122.5663,122.5663,122.0122,122.3622,9372.0
2024-06-25 09:45:00,125.75,125.88,125.51,125.59,9225.0,122.2455,122.3719,122.0122,122.09,9225.0
2024-06-25 09:50:00,125.51,125.54,125.07,125.07,18436.0,122.0122,122.0414,121.5845,121.5845,18436.0
2024-06-25 09:55:00,125.23,125.31,125.08,125.23,35430.0,121.74,121.8178,121.5942,121.74,35430.0
2024-06-25 10:00:00,125.32,125.38,125.08,125.15,28494.0,121.8275,121.8858,121.5942,121.6622,28494.0
2024-06-25 10:05:00,125.12,125.2,124.77,124.77,47325.0,121.6331,121.7108,121.2928,121.2928,47325.0
2024-06-25 10:10:00,124.8,125.37,124.79,125.1,105048.0,121.322,121.8761,121.3123,121.6136,105048.0
2024-06-25 10:15:00,125.11,125.59,125.05,125.52,12062.0,121.6234,122.09,121.565,122.0219,12062.0
2024-06-25 10:20:00,125.44,125.61,125.4,125.57,13549.0,121.9442,122.1094,121.9053,122.0705,13549.0
2024-06-25 10:25:00,125.59,125.62,125.42,125.62,5610.0,122.09,122.1191,121.9247,122.1191,5610.0
2024-06-25 10:30:00,125.62,125.66,125.44,125.61,21472.0,122.1191,122.158,121.9442,122.1094,21472.0
2024-06-25 10:35:00,125.65,125.87,125.55,125.83,77117.0,122.1483,122.3622,122.0511,122.3233,77117.0
2024-06-25 10:40:00,125.83,126.02,125.83,125.96,8555.0,122.3233,122.508,122.3233,122.4497,8555.0
2024-06-25 10:45:00,125.96,125.96,125.58,125.71,22834.0,122.4497,122.4497,122.0803,122.2066,22834.0
2024-06-25 10:50:00,125.71,126.07,125.7,125.94,20220.0,122.2066,122.5566,122.1969,122.4302,20220.0
2024-06-25 10:55:00,125.94,125.94,125.7,125.79,8056.0,122.4302,122.4302,122.1969,122.2844,8056.0
2024-06-25 11:00:00,125.7,125.72,125.48,125.58,8708.0,122.1969,122.2164,121.983,122.0803,8708.0
2024-06-25 11:05:00,125.62,125.62,125.38,125.53,8787.0,122.1191,122.1191,121.8858,122.0317,8787.0
2024-06-25 11:10:00,125.59,125.79,125.58,125.73,8105.0,122.09,122.2844,122.0803,122.2261,8105.0
2024-06-25 11:15:00,125.74,125.78,125.5,125.56,9313.0,122.2358,122.2747,122.0025,122.0608,9313.0
2024-06-25 11:20:00,125.6,125.76,125.53,125.66,8455.0,122.0997,122.2552,122.0317,122.158,8455.0
2024-06-25 11:25:00,125.66,125.66,125.45,125.45,6243.0,122.158,122.158,121.9539,121.9539,6243.0
2024-06-25 11:30:00,125.47,125.5,125.37,125.38,8414.0,121.9733,122.0025,121.8761,121.8858,8414.0
2024-06-25 11:35:00,125.42,125.42,125.31,125.36,4607.0,121.9247,121.9247,121.8178,121.8664,4607.0
2024-06-25 11:40:00,125.33,125.53,125.33,125.52,6877.0,121.8372,122.0317,121.8372,122.0219,6877.0
2024-06-25 11:45:00,125.52,125.53,125.35,125.35,5802.0,122.0219,122.0317,121.8567,121.8567,5802.0
2024-06-25 11:50:00,125.34,125.61,125.34,125.58,6939.0,121.8469,122.1094,121.8469,122.0803,6939.0
2024-06-25 11:55:00,125.57,125.57,125.46,125.46,8565.0,122.0705,122.0705,121.9636,121.9636,8565.0
2024-06-25 12:00:00,125.52,125.56,125.4,125.5,4066.0,122.0219,122.0608,121.9053,122.0025,4066.0
2024-06-25 12:05:00,125.51,125.51,125.44,125.45,3997.0,122.0122,122.0122,121.9442,121.9539,3997.0
2024-06-25 12:10:00,125.48,125.51,125.33,125.51,6585.0,121.983,122.0122,121.8372,122.0122,6585.0
2024-06-25 12:15:00,125.49,125.53,125.34,125.41,8469.0,121.9928,122.0317,121.8469,121.915,8469.0
2024-06-25 12:20:00,125.38,125.43,125.25,125.39,3136.0,121.8858,121.9344,121.7595,121.8956,3136.0
2024-06-25 12:25:00,125.43,125.46,125.35,125.45,2877.0,121.9344,121.9636,121.8567,121.9539,2877.0
2024-06-25 12:30:00,125.4,125.48,125.27,125.3,7046.0,121.9053,121.983,121.7789,121.8081,7046.0
2024-06-25 12:35:00,125.24,125.27,125.17,125.26,5737.0,121.7497,121.7789,121.6817,121.7692,5737.0
2024-06-25 12:40:00,125.29,125.31,125.19,125.31,4895.0,121.7983,121.8178,121.7011,121.8178,4895.0
2024-06-25 12:45:00,125.3,125.43,125.22,125.42,7312.0,121.8081,121.9344,121.7303,121.9247,7312.0
2024-06-25 12:50:00,125.39,125.39,125.28,125.35,7217.0,121.8956,121.8956,121.7886,121.8567,7217.0
2024-06-25 12:55:00,125.41,125.43,125.3,125.41,5301.0,121.915,121.9344,121.8081,121.915,5301.0
2024-06-25 13:00:00,125.35,125.39,125.29,125.34,3955.0,121.8567,121.8956,121.7983,121.8469,3955.0
2024-06-25 13:05:00,125.33,125.37,125.22,125.25,5524.0,121.8372,121.8761,121.7303,121.7595,5524.0
2024-06-25 13:10:00,125.24,125.35,125.21,125.27,6158.0,121.7497,121.8567,121.7206,121.7789,6158.0
2024-06-25 13:15:00,125.26,125.28,125.12,125.14,8339.0,121.7692,121.7886,121.6331,121.6525,8339.0
2024-06-25 13:20:00,125.18,125.35,125.13,125.35,7987.0,121.6914,121.8567,121.6428,121.8567,7987.0
2024-06-25 13:25:00,125.35,125.38,125.22,125.36,9441.0,121.8567,121.8858,121.7303,121.8664,9441.0
2024-06-25 13:30:00,125.35,125.36,125.28,125.33,6219.0,121.8567,121.8664,121.7886,121.8372,6219.0
2024-06-25 13:35:00,125.32,125.37,125.21,125.26,12227.0,121.8275,121.8761,121.7206,121.7692,12227.0
2024-06-25 13:40:00,125.3,125.36,125.22,125.33,3467.0,121.8081,121.8664,121.7303,121.8372,3467.0
2024-06-25 13:45:00,125.36,125.37,125.25,125.29,10031.0,121.8664,121.8761,121.7595,121.7983,10031.0
2024-06-25 13:50:00,125.29,125.34,125.26,125.34,4204.0,121.7983,121.8469,121.7692,121.8469,4204.0
2024-06-25 13:55:00,125.32,125.36,125.24,125.29,8644.0,121.8275,121.8664,121.7497,121.7983,8644.0
2024-06-25 14:00:00,125.32,125.36,125.3,125.33,4983.0,121.8275,121.8664,121.8081,121.8372,4983.0
2024-06-25 14:05:00,125.35,125.41,125.28,125.4,7554.0,121.8567,121.915,121.7886,121.9053,7554.0
2024-06-25 14:10:00,125.41,125.67,125.4,125.57,4876.0,121.915,122.1678,121.9053,122.0705,4876.0
2024-06-25 14:15:00,125.57,125.62,125.56,125.57,3733.0,122.0705,122.1191,122.0608,122.0705,3733.0
2024-06-25 14:20:00,125.57,125.7,125.53,125.68,4741.0,122.0705,122.1969,122.0317,122.1775,4741.0
2024-06-25 14:25:00,125.73,125.73,125.44,125.64,18160.0,122.2261,122.2261,121.9442,122.1386,18160.0
2024-06-25 14:30:00,125.65,125.73,125.59,125.69,13741.0,122.1483,122.2261,122.09,122.1872,13741.0
2024-06-25 14:35:00,125.65,125.71,125.6,125.65,9197.0,122.1483,122.2066,122.0997,122.1483,9197.0
2024-06-25 14:40:00,125.62,125.72,125.62,125.67,5452.0,122.1191,122.2164,122.1191,122.1678,5452.0
2024-06-25 14:45:00,125.65,125.72,125.49,125.54,11506.0,122.1483,122.2164,121.9928,122.0414,11506.0
2024-06-25 14:50:00,125.53,125.64,125.49,125.59,8545.0,122.0317,122.1386,121.9928,122.09,8545.0
2024-06-25 14:55:00,125.59,125.63,125.51,125.59,12223.0,122.09,122.1289,122.0122,122.09,12223.0
2024-06-25 15:00:00,125.62,125.81,125.61,125.78,7515.0,122.1191,122.3038,122.1094,122.2747,7515.0
2024-06-25 15:05:00,125.78,125.83,125.62,125.65,28850.0,122.2747,122.3233,122.1191,122.1483,28850.0
2024-06-25 15:10:00,125.66,125.81,125.64,125.81,23320.0,122.158,122.3038,122.1386,122.3038,23320.0
2024-06-25 15:15:00,125.82,125.98,125.82,125.92,18940.0,122.3136,122.4691,122.3136,122.4108,18940.0
2024-06-25 15:20:00,125.91,125.93,125.83,125.93,12770.0,122.4011,122.4205,122.3233,122.4205,12770.0
2024-06-25 15:25:00,125.91,126.0,125.87,125.89,11067.0,122.4011,122.4886,122.3622,122.3816,11067.0
2024-06-25 15:30:00,125.9,125.9,125.7,125.74,16529.0,122.3913,122.3913,122.1969,122.2358,16529.0
2024-06-25 15:35:00,125.77,125.78,125.67,125.7,15667.0,122.265,122.2747,122.1678,122.1969,15667.0
2024-06-25 15:40:00,125.7,125.72,125.44,125.45,25173.0,122.1969,122.2164,121.9442,121.9539,25173.0
2024-06-25 15:45:00,125.45,125.45,125.03,125.04,31618.0,121.9539,121.9539,121.5456,121.5553,31618.0
2024-06-25 15:50:00,125.01,125.07,124.87,125.04,75722.0,121.5261,121.5845,121.39,121.5553,75722.0
2024-06-25 15:55:00,125.07,125.33,124.84,125.04,138370.0,121.5845,121.8372,121.3609,121.5553,138370.0
2024-06-26 09:30:00,125.0,125.0,123.54,123.86,76466.0,121.5164,121.5164,120.0971,120.4082,76466.0
2024-06-26 09:35:00,123.88,125.0,123.58,124.0,45628.0,120.4276,121.5164,120.136,120.5443,45628.0
2024-06-26 09:40:00,123.84,124.18,123.18,123.92,73032.0,120.3888,120.7193,119.7471,120.4665,73032.0
2024-06-26 09:45:00,123.91,124.17,121.7,121.7,95528.0,120.4568,120.7096,118.3084,118.3084,95528.0
2024-06-26 09:50:00,121.63,122.05,119.5,119.72,199013.0,118.2403,118.6486,116.1697,116.3836,199013.0
2024-06-26 09:55:00,119.62,120.47,118.63,119.84,119998.0,116.2864,117.1127,115.3239,116.5002,119998.0
2024-06-26 10:00:00,119.84,120.48,119.71,120.14,79543.0,116.5002,117.1224,116.3738,116.7919,79543.0
2024-06-26 10:05:00,120.24,120.28,119.39,119.75,56289.0,116.8891,116.928,116.0628,116.4127,56289.0
2024-06-26 10:10:00,119.75,119.96,118.78,119.28,41628.0,116.4127,116.6169,115.4698,115.9558,41628.0
2024-06-26 10:15:00,119.27,120.49,119.27,119.63,49358.0,115.9461,117.1321,115.9461,116.2961,49358.0
2024-06-26 10:20:00,119.51,120.09,119.28,119.63,42735.0,116.1794,116.7433,115.9558,116.2961,42735.0
2024-06-26 10:25:00,119.51,119.74,119.11,119.16,47234.0,116.1794,116.403,115.7906,115.8392,47234.0
2024-06-26 10:30:00,119.12,119.38,118.75,119.22,22396.0,115.8003,116.053,115.4406,115.8975,22396.0
2024-06-26 10:35:00,119.31,119.63,118.61,118.75,31980.0,115.985,116.2961,115.3045,115.4406,31980.0
2024-06-26 10:40:00,118.76,119.62,118.76,119.28,20043.0,115.4503,116.2864,115.4503,115.9558,20043.0
2024-06-26 10:45:00,119.2,119.28,118.93,119.08,20725.0,115.8781,115.9558,115.6156,115.7614,20725.0
2024-06-26 10:50:00,119.08,119.59,118.96,119.02,36294.0,115.7614,116.2572,115.6447,115.7031,36294.0
2024-06-26 10:55:00,118.98,119.24,118.77,118.87,39297.0,115.6642,115.9169,115.46,115.5573,39297.0
2024-06-26 11:00:00,118.79,119.22,118.64,119.0,23481.0,115.4795,115.8975,115.3337,115.6836,23481.0
2024-06-26 11:05:00,118.99,118.99,118.1,118.39,35526.0,115.6739,115.6739,114.8087,115.0906,35526.0
2024-06-26 11:10:00,118.46,118.87,118.26,118.54,24485.0,115.1587,115.5573,114.9643,115.2365,24485.0
2024-06-26 11:15:00,118.63,118.76,118.29,118.5,19550.0,115.3239,115.4503,114.9934,115.1976,19550.0
2024-06-26 11:20:00,118.56,118.61,118.1,118.28,33933.0,115.2559,115.3045,114.8087,114.9837,33933.0
2024-06-26 11:25:00,118.28,118.37,118.04,118.17,23598.0,114.9837,115.0712,114.7504,114.8768,23598.0
2024-06-26 11:30:00,118.24,118.44,118.04,118.08,23185.0,114.9448,115.1392,114.7504,114.7893,23185.0
2024-06-26 11:35:00,118.05,118.19,117.87,118.12,31776.0,114.7601,114.8962,114.5851,114.8282,31776.0
2024-06-26 11:40:00,118.06,118.14,117.76,117.9,24722.0,114.7698,114.8476,114.4782,114.6143,24722.0
2024-06-26 11:45:00,117.88,117.97,117.6,117.84,32654.0,114.5948,114.6823,114.3227,114.556,32654.0
2024-06-26 11:50:00,117.85,118.21,117.75,118.05,42459.0,114.5657,114.9157,114.4685,114.7601,42459.0
2024-06-26 11:55:00,118.1,118.15,117.74,117.74,32514.0,114.8087,114.8573,114.4587,114.4587,32514.0
2024-06-26 12:00:00,117.74,117.97,117.6,117.92,33824.0,114.4587,114.6823,114.3227,114.6337,33824.0
2024-06-26 12:05:00,118.0,118.14,117.9,118.11,44213.0,114.7115,114.8476,114.6143,114.8184,44213.0
2024-06-26 12:10:00,118.12,118.48,117.93,118.48,51349.0,114.8282,115.1781,114.6435,115.1781,51349.0
2024-06-26 12:15:00,118.45,118.48,118.01,118.18,31741.0,115.149,115.1781,114.7212,114.8865,31741.0
2024-06-26 12:20:00,118.14,118.21,117.95,118.01,21155.0,114.8476,114.9157,114.6629,114.7212,21155.0
2024-06-26 12:25:00,118.02,118.22,117.99,118.04,25636.0,114.7309,114.9254,114.7018,114.7504,25636.0
2024-06-26 12:30:00,118.02,118.23,117.88,118.22,16001.0,114.7309,114.9351,114.5948,114.9254,16001.0
2024-06-26 12:35:00,118.22,118.49,118.16,118.46,35388.0,114.9254,115.1878,114.867,115.1587,35388.0
2024-06-26 12:40:00,118.45,118.56,118.26,118.28,15312.0,115.149,115.2559,114.9643,114.9837,15312.0
2024-06-26 12:45:00,118.32,118.89,118.27,118.64,24189.0,115.0226,115.5767,114.974,115.3337,24189.0
2024-06-26 12:50:00,118.7,118.77,118.64,118.69,14082.0,115.392,115.46,115.3337,115.3823,14082.0
2024-06-26 12:55:00,118.7,118.7,118.49,118.65,17833.0,115.392,115.392,115.1878,115.3434,17833.0
2024-06-26 13:00:00,118.6,118.92,118.47,118.92,34424.0,115.2948,115.6059,115.1684,115.6059,34424.0
2024-06-26 13:05:00,118.84,119.02,118.76,119.02,14293.0,115.5281,115.7031,115.4503,115.7031,14293.0
2024-06-26 13:10:00,119.02,119.02,118.51,118.58,20471.0,115.7031,115.7031,115.2073,115.2753,20471.0
2024-06-26 13:15:00,118.55,118.56,118.43,118.52,10330.0,115.2462,115.2559,115.1295,115.217,10330.0
2024-06-26 13:20:00,118.5,118.5,118.21,118.27,23626.0,115.1976,115.1976,114.9157,114.974,23626.0
2024-06-26 13:25:00,118.27,118.32,117.92,117.97,19542.0,114.974,115.0226,114.6337,114.6823,19542.0
2024-06-26 13:30:00,117.94,118.23,117.87,118.06,26833.0,114.6532,114.9351,114.5851,114.7698,26833.0
2024-06-26 13:35:00,118.06,118.14,117.86,118.09,14330.0,114.7698,114.8476,114.5754,114.799,14330.0
2024-06-26 13:40:00,118.09,118.1,117.86,118.06,20041.0,114.799,114.8087,114.5754,114.7698,20041.0
2024-06-26 13:45:00,118.02,118.1,117.72,117.79,30496.0,114.7309,114.8087,114.4393,114.5074,30496.0
2024-06-26 13:50:00,117.76,117.95,117.76,117.89,5883.0,114.4782,114.6629,114.4782,114.6046,5883.0
2024-06-26 13:55:00,117.91,118.07,117.87,117.99,33406.0,114.624,114.7796,114.5851,114.7018,33406.0
2024-06-26 14:00:00,118.0,118.09,117.94,117.96,17550.0,114.7115,114.799,114.6532,114.6726,17550.0
2024-06-26 14:05:00,117.96,118.27,117.91,118.23,31621.0,114.6726,114.974,114.624,114.9351,31621.0
2024-06-26 14:10:00,118.25,118.54,118.21,118.39,33274.0,114.9545,115.2365,114.9157,115.0906,33274.0
2024-06-26 14:15:00,118.35,118.52,118.25,118.35,25424.0,115.0517,115.217,114.9545,115.0517,25424.0
2024-06-26 14:20:00,118.35,118.81,118.35,118.79,12896.0,115.0517,115.4989,115.0517,115.4795,12896.0
2024-06-26 14:25:00,118.79,118.86,118.5,118.55,17708.0,115.4795,115.5475,115.1976,115.2462,17708.0
2024-06-26 14:30:00,118.53,118.54,118.35,118.38,18640.0,115.2267,115.2365,115.0517,115.0809,18640.0
2024-06-26 14:35:00,118.38,118.38,118.13,118.37,25767.0,115.0809,115.0809,114.8379,115.0712,25767.0
2024-06-26 14:40:00,118.37,118.45,118.27,118.35,35507.0,115.0712,115.149,114.974,115.0517,35507.0
2024-06-26 14:45:00,118.35,118.45,118.14,118.41,23221.0,115.0517,115.149,114.8476,115.1101,23221.0
2024-06-26 14:50:00,118.37,118.41,118.25,118.31,14774.0,115.0712,115.1101,114.9545,115.0129,14774.0
2024-06-26 14:55:00,118.32,118.56,118.22,118.48,26687.0,115.0226,115.2559,114.9254,115.1781,26687.0
2024-06-26 15:00:00,118.48,118.58,118.4,118.45,21224.0,115.1781,115.2753,115.1004,115.149,21224.0
2024-06-26 15:05:00,118.46,118.53,118.39,118.46,15698.0,115.1587,115.2267,115.0906,115.1587,15698.0
2024-06-26 15:10:00,118.46,118.46,118.25,118.45,12128.0,115.1587,115.1587,114.9545,115.149,12128.0
2024-06-26 15:15:00,118.46,118.52,118.39,118.47,30262.0,115.1587,115.217,115.0906,115.1684,30262.0
2024-06-26 15:20:00,118.48,118.52,118.36,118.48,24074.0,115.1781,115.217,115.0615,115.1781,24074.0
2024-06-26 15:25:00,118.48,118.56,118.35,118.35,39186.0,115.1781,115.2559,115.0517,115.0517,39186.0
2024-06-26 15:30:00,118.35,118.39,117.98,118.0,47177.0,115.0517,115.0906,114.6921,114.7115,47177.0
2024-06-26 15:35:00,118.04,118.2,118.0,118.07,45109.0,114.7504,114.9059,114.7115,114.7796,45109.0
2024-06-26 15:40:00,118.06,118.08,117.83,117.9,45204.0,114.7698,114.7893,114.5462,114.6143,45204.0
2024-06-26 15:45:00,117.9,117.9,117.68,117.86,58710.0,114.6143,114.6143,114.4004,114.5754,58710.0
2024-06-26 15:50:00,117.83,117.91,117.57,117.58,93712.0,114.5462,114.624,114.2935,114.3032,93712.0
2024-06-26 15:55:00,117.56,117.65,117.3,117.43,280251.0,114.2838,114.3713,114.031,114.1574,280251.0
2024-06-27 09:30:00,117.21,117.44,116.43,116.82,63060.0,113.9435,114.1671,113.1853,113.5644,63060.0
2024-06-27 09:35:00,116.9,116.9,115.87,116.31,12687.0,113.6422,113.6422,112.6409,113.0686,12687.0
2024-06-27 09:40:00,116.38,116.38,115.89,115.98,34124.0,113.1367,113.1367,112.6603,112.7478,34124.0
2024-06-27 09:45:00,116.01,116.22,115.75,115.98,58153.0,112.777,112.9811,112.5242,112.7478,58153.0
2024-06-27 09:50:00,115.89,116.56,115.54,116.22,33899.0,112.6603,113.3116,112.3201,112.9811,33899.0
2024-06-27 09:55:00,116.1,117.12,116.1,117.08,17632.0,112.8645,113.856,112.8645,113.8171,17632.0
2024-06-27 10:00:00,117.08,117.19,116.84,117.03,23381.0,113.8171,113.9241,113.5838,113.7685,23381.0
2024-06-27 10:05:00,116.97,117.1,116.9,117.06,10898.0,113.7102,113.8366,113.6422,113.7977,10898.0
2024-06-27 10:10:00,117.07,117.21,116.91,117.05,31869.0,113.8074,113.9435,113.6519,113.788,31869.0
2024-06-27 10:15:00,117.06,117.6,117.05,117.6,23345.0,113.7977,114.3227,113.788,114.3227,23345.0
2024-06-27 10:20:00,117.65,117.65,117.31,117.38,20073.0,114.3713,114.3713,114.0407,114.1088,20073.0
2024-06-27 10:25:00,117.42,117.53,117.3,117.49,58981.0,114.1477,114.2546,114.031,114.2157,58981.0
2024-06-27 10:30:00,117.49,117.61,117.17,117.23,17656.0,114.2157,114.3324,113.9046,113.963,17656.0
2024-06-27 10:35:00,117.25,117.41,117.24,117.37,14732.0,113.9824,114.1379,113.9727,114.0991,14732.0
2024-06-27 10:40:00,117.39,117.45,117.2,117.45,25284.0,114.1185,114.1768,113.9338,114.1768,25284.0
2024-06-27 10:45:00,117.44,117.44,117.22,117.26,14641.0,114.1671,114.1671,113.9532,113.9921,14641.0
2024-06-27 10:50:00,117.26,117.29,117.1,117.23,27326.0,113.9921,114.0213,113.8366,113.963,27326.0
2024-06-27 10:55:00,117.23,117.25,117.0,117.2,19464.0,113.963,113.9824,113.7394,113.9338,19464.0
2024-06-27 11:00:00,117.23,117.47,117.2,117.43,26502.0,113.963,114.1963,113.9338,114.1574,26502.0
2024-06-27 11:05:00,117.4,117.6,117.4,117.56,21379.0,114.1282,114.3227,114.1282,114.2838,21379.0
2024-06-27 11:10:00,117.56,117.61,117.47,117.53,12910.0,114.2838,114.3324,114.1963,114.2546,12910.0
2024-06-27 11:15:00,117.52,117.81,117.5,117.69,16113.0,114.2449,114.5268,114.2254,114.4101,16113.0
2024-06-27 11:20:00,117.67,117.74,117.61,117.72,13535.0,114.3907,114.4587,114.3324,114.4393,13535.0
2024-06-27 11:25:00,117.72,117.96,117.71,117.96,17994.0,114.4393,114.6726,114.4296,114.6726,17994.0
2024-06-27 11:30:00,117.92,117.95,117.6,117.7,19196.0,114.6337,114.6629,114.3227,114.4199,19196.0
2024-06-27 11:35:00,117.7,117.72,117.62,117.63,6912.0,114.4199,114.4393,114.3421,114.3518,6912.0
2024-06-27 11:40:00,117.63,117.71,117.47,117.5,16396.0,114.3518,114.4296,114.1963,114.2254,16396.0
2024-06-27 11:45:00,117.47,117.53,117.42,117.52,7527.0,114.1963,114.2546,114.1477,114.2449,7527.0
2024-06-27 11:50:00,117.55,117.64,117.53,117.55,8827.0,114.274,114.3615,114.2546,114.274,8827.0
2024-06-27 11:55:00,117.52,117.68,117.46,117.67,6239.0,114.2449,114.4004,114.1866,114.3907,6239.0
2024-06-27 12:00:00,117.66,117.77,117.59,117.61,8592.0,114.381,114.4879,114.3129,114.3324,8592.0
2024-06-27 12:05:00,117.63,117.75,117.56,117.57,10956.0,114.3518,114.4685,114.2838,114.2935,10956.0
2024-06-27 12:10:00,117.56,117.61,117.45,117.59,7181.0,114.2838,114.3324,114.1768,114.3129,7181.0
2024-06-27 12:15:00,117.59,117.84,117.58,117.84,7662.0,114.3129,114.556,114.3032,114.556,7662.0
2024-06-27 12:20:00,117.86,118.0,117.86,117.94,14498.0,114.5754,114.7115,114.5754,114.6532,14498.0
2024-06-27 12:25:00,117.93,117.94,117.65,117.73,9961.0,114.6435,114.6532,114.3713,114.449,9961.0
2024-06-27 12:30:00,117.76,117.79,117.65,117.69,7492.0,114.4782,114.5074,114.3713,114.4101,7492.0
2024-06-27 12:35:00,117.69,117.74,117.6,117.63,7449.0,114.4101,114.4587,114.3227,114.3518,7449.0
2024-06-27 12:40:00,117.6,117.67,117.54,117.59,4618.0,114.3227,114.3907,114.2643,114.3129,4618.0
2024-06-27 12:45:00,117.55,117.64,117.46,117.63,6691.0,114.274,114.3615,114.1866,114.3518,6691.0
2024-06-27 12:50:00,117.64,117.78,117.64,117.78,2582.0,114.3615,114.4976,114.3615,114.4976,2582.0
2024-06-27 12:55:00,117.77,117.8,117.59,117.63,5547.0,114.4879,114.5171,114.3129,114.3518,5547.0
2024-06-27 13:00:00,117.6,117.6,117.47,117.52,7668.0,114.3227,114.3227,114.1963,114.2449,7668.0
2024-06-27 13:05:00,117.49,117.64,117.49,117.63,4807.0,114.2157,114.3615,114.2157,114.3518,4807.0
2024-06-27 13:10:00,117.63,117.63,117.52,117.55,3986.0,114.3518,114.3518,114.2449,114.274,3986.0
2024-06-27 13:15:00,117.56,117.65,117.51,117.61,5686.0,114.2838,114.3713,114.2352,114.3324,5686.0
2024-06-27 13:20:00,117.62,117.62,117.53,117.58,5130.0,114.3421,114.3421,114.2546,114.3032,5130.0
2024-06-27 13:25:00,117.58,117.62,117.54,117.56,8241.0,114.3032,114.3421,114.2643,114.2838,8241.0
2024-06-27 13:30:00,117.56,117.6,117.51,117.57,7749.0,114.2838,114.3227,114.2352,114.2935,7749.0
2024-06-27 13:35:00,117.6,117.78,117.57,117.77,6758.0,114.3227,114.4976,114.2935,114.4879,6758.0
2024-06-27 13:40:00,117.83,117.89,117.79,117.89,7996.0,114.5462,114.6046,114.5074,114.6046,7996.0
2024-06-27 13:45:00,117.89,117.98,117.81,117.82,12210.0,114.6046,114.6921,114.5268,114.5365,12210.0
2024-06-27 13:50:00,117.84,117.87,117.77,117.81,8178.0,114.556,114.5851,114.4879,114.5268,8178.0
2024-06-27 13:55:00,117.81,117.92,117.77,117.8,11597.0,114.5268,114.6337,114.4879,114.5171,11597.0
2024-06-27 14:00:00,117.78,117.78,117.57,117.71,4357.0,114.4976,114.4976,114.2935,114.4296,4357.0
2024-06-27 14:05:00,117.73,117.73,117.65,117.67,6143.0,114.449,114.449,114.3713,114.3907,6143.0
2024-06-27 14:10:00,117.69,117.7,117.65,117.69,7307.0,114.4101,114.4199,114.3713,114.4101,7307.0
2024-06-27 14:15:00,117.69,117.69,117.53,117.55,7607.0,114.4101,114.4101,114.2546,114.274,7607.0
2024-06-27 14:20:00,117.55,117.6,117.46,117.48,5438.0,114.274,114.3227,114.1866,114.206,5438.0
2024-06-27 14:25:00,117.49,117.62,117.49,117.61,11743.0,114.2157,114.3421,114.2157,114.3324,11743.0
2024-06-27 14:30:00,117.61,117.7,117.56,117.68,9046.0,114.3324,114.4199,114.2838,114.4004,9046.0
2024-06-27 14:35:00,117.7,117.71,117.62,117.7,9092.0,114.4199,114.4296,114.3421,114.4199,9092.0
2024-06-27 14:40:00,117.68,117.69,117.58,117.62,9170.0,114.4004,114.4101,114.3032,114.3421,9170.0
2024-06-27 14:45:00,117.63,117.86,117.63,117.86,10143.0,114.3518,114.5754,114.3518,114.5754,10143.0
2024-06-27 14:50:00,117.82,117.84,117.79,117.82,9566.0,114.5365,114.556,114.5074,114.5365,9566.0
2024-06-27 14:55:00,117.81,117.92,117.75,117.8,15202.0,114.5268,114.6337,114.4685,114.5171,15202.0
2024-06-27 15:00:00,117.81,117.89,117.79,117.88,4894.0,114.5268,114.6046,114.5074,114.5948,4894.0
2024-06-27 15:05:00,117.88,117.88,117.74,117.76,9314.0,114.5948,114.5948,114.4587,114.4782,9314.0
2024-06-27 15:10:00,117.76,117.97,117.76,117.94,12357.0,114.4782,114.6823,114.4782,114.6532,12357.0
2024-06-27 15:15:00,117.96,118.02,117.9,118.02,9610.0,114.6726,114.7309,114.6143,114.7309,9610.0
2024-06-27 15:20:00,118.02,118.12,117.98,118.11,11560.0,114.7309,114.8282,114.6921,114.8184,11560.0
2024-06-27 15:25:00,118.09,118.19,118.05,118.18,19482.0,114.799,114.8962,114.7601,114.8865,19482.0
2024-06-27 15:30:00,118.18,118.19,117.94,117.97,35913.0,114.8865,114.8962,114.6532,114.6823,35913.0
2024-06-27 15:35:00,117.98,117.99,117.78,117.8,22237.0,114.6921,114.7018,114.4976,114.5171,22237.0
2024-06-27 15:40:00,117.77,117.93,117.75,117.83,24168.0,114.4879,114.6435,114.4685,114.5462,24168.0
2024-06-27 15:45:00,117.82,117.83,117.6,117.6,21645.0,114.5365,114.5462,114.3227,114.3227,21645.0
2024-06-27 15:50:00,117.63,118.08,117.62,118.06,55070.0,114.3518,114.7893,114.3421,114.7698,55070.0
2024-06-27 15:55:00,118.08,118.14,117.73,117.86,141660.0,114.7893,114.8476,114.449,114.5754,141660.0
2024-06-28 09:30:00,117.57,118.37,117.55,117.93,26087.0,114.2935,115.0712,114.274,114.6435,26087.0
2024-06-28 09:35:00,118.01,118.01,117.52,117.87,8092.0,114.7212,114.7212,114.2449,114.5851,8092.0
2024-06-28 09:40:00,117.95,118.24,117.86,117.86,11415.0,114.6629,114.9448,114.5754,114.5754,11415.0
2024-06-28 09:45:00,117.86,118.22,117.82,118.17,11592.0,114.5754,114.9254,114.5365,114.8768,11592.0
2024-06-28 09:50:00,118.2,118.59,118.2,118.41,9607.0,114.9059,115.2851,114.9059,115.1101,9607.0
2024-06-28 09:55:00,118.45,118.53,118.3,118.31,3545.0,115.149,115.2267,115.0031,115.0129,3545.0
2024-06-28 10:00:00,118.46,118.86,118.43,118.79,6285.0,115.1587,115.5475,115.1295,115.4795,6285.0
2024-06-28 10:05:00,118.8,119.1,118.79,118.97,10429.0,115.4892,115.7808,115.4795,115.6545,10429.0
2024-06-28 10:10:00,118.99,119.29,118.99,119.26,11320.0,115.6739,115.9656,115.6739,115.9364,11320.0
2024-06-28 10:15:00,119.25,119.37,119.07,119.07,18142.0,115.9267,116.0433,115.7517,115.7517,18142.0
2024-06-28 10:20:00,119.05,119.41,119.05,119.4,13743.0,115.7322,116.0822,115.7322,116.0725,13743.0
2024-06-28 10:25:00,119.45,119.63,119.41,119.62,8443.0,116.1211,116.2961,116.0822,116.2864,8443.0
2024-06-28 10:30:00,119.66,119.68,119.56,119.66,10203.0,116.3252,116.3447,116.228,116.3252,10203.0
2024-06-28 10:35:00,119.62,119.83,119.6,119.7,8794.0,116.2864,116.4905,116.2669,116.3641,8794.0
2024-06-28 10:40:00,119.7,119.7,119.47,119.59,10465.0,116.3641,116.3641,116.1405,116.2572,10465.0
2024-06-28 10:45:00,119.63,119.74,119.55,119.64,11067.0,116.2961,116.403,116.2183,116.3058,11067.0
2024-06-28 10:50:00,119.59,119.64,119.46,119.56,11044.0,116.2572,116.3058,116.1308,116.228,11044.0
2024-06-28 10:55:00,119.58,119.6,119.36,119.36,4534.0,116.2475,116.2669,116.0336,116.0336,4534.0
2024-06-28 11:00:00,119.37,119.37,119.26,119.3,4231.0,116.0433,116.0433,115.9364,115.9753,4231.0
2024-06-28 11:05:00,119.29,119.33,119.18,119.27,10877.0,115.9656,116.0044,115.8586,115.9461,10877.0
2024-06-28 11:10:00,119.27,119.39,119.25,119.37,6214.0,115.9461,116.0628,115.9267,116.0433,6214.0
2024-06-28 11:15:00,119.44,119.44,119.13,119.15,12679.0,116.1114,116.1114,115.81,115.8295,12679.0
2024-06-28 11:20:00,119.18,119.23,119.09,119.21,10429.0,115.8586,115.9072,115.7711,115.8878,10429.0
2024-06-28 11:25:00,119.22,119.3,119.22,119.24,6577.0,115.8975,115.9753,115.8975,115.9169,6577.0
2024-06-28 11:30:00,119.23,119.23,119.02,119.15,11635.0,115.9072,115.9072,115.7031,115.8295,11635.0
2024-06-28 11:35:00,119.17,119.17,119.04,119.06,5261.0,115.8489,115.8489,115.7225,115.742,5261.0
2024-06-28 11:40:00,119.1,119.11,118.87,118.92,9898.0,115.7808,115.7906,115.5573,115.6059,9898.0
2024-06-28 11:45:00,118.89,118.92,118.8,118.81,4965.0,115.5767,115.6059,115.4892,115.4989,4965.0
2024-06-28 11:50:00,118.83,118.9,118.83,118.85,5624.0,115.5184,115.5864,115.5184,115.5378,5624.0
2024-06-28 11:55:00,118.87,119.07,118.87,118.94,9782.0,115.5573,115.7517,115.5573,115.6253,9782.0
2024-06-28 12:00:00,118.9,118.93,118.79,118.82,3597.0,115.5864,115.6156,115.4795,115.5087,3597.0
2024-06-28 12:05:00,118.82,118.82,118.59,118.59,5975.0,115.5087,115.5087,115.2851,115.2851,5975.0
2024-06-28 12:10:00,118.5,118.6,118.44,118.59,8502.0,115.1976,115.2948,115.1392,115.2851,8502.0
2024-06-28 12:15:00,118.61,118.64,118.52,118.52,6127.0,115.3045,115.3337,115.217,115.217,6127.0
2024-06-28 12:20:00,118.55,118.72,118.45,118.68,6302.0,115.2462,115.4114,115.149,115.3726,6302.0
2024-06-28 12:25:00,118.71,118.81,118.7,118.75,5709.0,115.4017,115.4989,115.392,115.4406,5709.0
2024-06-28 12:30:00,118.76,118.97,118.76,118.95,7349.0,115.4503,115.6545,115.4503,115.635,7349.0
2024-06-28 12:35:00,118.93,118.93,118.81,118.81,6717.0,115.6156,115.6156,115.4989,115.4989,6717.0
2024-06-28 12:40:00,118.84,118.86,118.64,118.67,9926.0,115.5281,115.5475,115.3337,115.3628,9926.0
2024-06-28 12:45:00,118.66,118.68,118.59,118.64,5421.0,115.3531,115.3726,115.2851,115.3337,5421.0
2024-06-28 12:50:00,118.57,118.7,118.53,118.69,3691.0,115.2656,115.392,115.2267,115.3823,3691.0
2024-06-28 12:55:00,118.66,118.71,118.64,118.7,3896.0,115.3531,115.4017,115.3337,115.392,3896.0
2024-06-28 13:00:00,118.7,118.78,118.69,118.78,7072.0,115.392,115.4698,115.3823,115.4698,7072.0
2024-06-28 13:05:00,118.81,118.81,118.63,118.64,3415.0,115.4989,115.4989,115.3239,115.3337,3415.0
2024-06-28 13:10:00,118.64,118.72,118.59,118.63,9204.0,115.3337,115.4114,115.2851,115.3239,9204.0
2024-06-28 13:15:00,118.63,118.68,118.62,118.66,4510.0,115.3239,115.3726,115.3142,115.3531,4510.0
2024-06-28 13:20:00,118.66,118.8,118.63,118.8,2443.0,115.3531,115.4892,115.3239,115.4892,2443.0
2024-06-28 13:25:00,118.8,118.8,118.66,118.67,5676.0,115.4892,115.4892,115.3531,115.3628,5676.0
2024-06-28 13:30:00,118.65,118.65,118.52,118.53,6471.0,115.3434,115.3434,115.217,115.2267,6471.0
2024-06-28 13:35:00,118.55,118.83,118.51,118.83,5795.0,115.2462,115.5184,115.2073,115.5184,5795.0
2024-06-28 13:40:00,118.82,118.85,118.76,118.77,2644.0,115.5087,115.5378,115.4503,115.46,2644.0
2024-06-28 13:45:00,118.74,118.76,118.69,118.7,3447.0,115.4309,115.4503,115.3823,115.392,3447.0
2024-06-28 13:50:00,118.73,118.94,118.7,118.9,6824.0,115.4212,115.6253,115.392,115.5864,6824.0
2024-06-28 13:55:00,118.91,118.95,118.87,118.89,3468.0,115.5961,115.635,115.5573,115.5767,3468.0
2024-06-28 14:00:00,118.9,118.93,118.76,118.82,4570.0,115.5864,115.6156,115.4503,115.5087,4570.0
2024-06-28 14:05:00,118.8,118.99,118.79,118.98,3821.0,115.4892,115.6739,115.4795,115.6642,3821.0
2024-06-28 14:10:00,118.97,118.99,118.81,118.86,9671.0,115.6545,115.6739,115.4989,115.5475,9671.0
2024-06-28 14:15:00,118.91,119.17,118.91,119.13,10672.0,115.5961,115.8489,115.5961,115.81,10672.0
2024-06-28 14:20:00,119.11,119.16,118.97,119.12,14185.0,115.7906,115.8392,115.6545,115.8003,14185.0
2024-06-28 14:25:00,119.13,119.28,119.04,119.21,12492.0,115.81,115.9558,115.7225,115.8878,12492.0
2024-06-28 14:30:00,119.2,119.22,119.04,119.11,8076.0,115.8781,115.8975,115.7225,115.7906,8076.0
2024-06-28 14:35:00,119.13,119.13,118.9,118.91,4578.0,115.81,115.81,115.5864,115.5961,4578.0
2024-06-28 14:40:00,118.85,118.98,118.8,118.81,8695.0,115.5378,115.6642,115.4892,115.4989,8695.0
2024-06-28 14:45:00,118.87,118.88,118.78,118.83,7574.0,115.5573,115.567,115.4698,115.5184,7574.0
2024-06-28 14:50:00,118.84,118.92,118.83,118.91,6764.0,115.5281,115.6059,115.5184,115.5961,6764.0
2024-06-28 14:55:00,118.89,118.93,118.86,118.9,5906.0,115.5767,115.6156,115.5475,115.5864,5906.0
2024-06-28 15:00:00,118.86,118.86,118.68,118.78,7785.0,115.5475,115.5475,115.3726,115.4698,7785.0
2024-06-28 15:05:00,118.76,118.76,118.66,118.75,8791.0,115.4503,115.4503,115.3531,115.4406,8791.0
2024-06-28 15:10:00,118.74,118.76,118.61,118.64,8480.0,115.4309,115.4503,115.3045,115.3337,8480.0
2024-06-28 15:15:00,118.61,118.62,118.49,118.61,8444.0,115.3045,115.3142,115.1878,115.3045,8444.0
2024-06-28 15:20:00,118.63,118.75,118.62,118.74,10362.0,115.3239,115.4406,115.3142,115.4309,10362.0
2024-06-28 15:25:00,118.74,118.75,118.64,118.75,6753.0,115.4309,115.4406,115.3337,115.4406,6753.0
2024-06-28 15:30:00,118.75,118.81,118.48,118.71,15576.0,115.4406,115.4989,115.1781,115.4017,15576.0
2024-06-28 15:35:00,118.7,118.85,118.67,118.85,9561.0,115.392,115.5378,115.3628,115.5378,9561.0
2024-06-28 15:40:00,118.85,119.02,118.82,118.82,11876.0,115.5378,115.7031,115.5087,115.5087,11876.0
2024-06-28 15:45:00,118.84,118.94,118.79,118.8,11057.0,115.5281,115.6253,115.4795,115.4892,11057.0
2024-06-28 15:50:00,118.79,118.89,118.57,118.69,81023.0,115.4795,115.5767,115.2656,115.3823,81023.0
2024-06-28 15:55:00,118.62,118.77,118.37,118.56,234502.0,115.3142,115.46,115.0712,115.2559,234502.0
2024-07-01 09:30:00,118.97,120.14,118.92,119.45,32713.0,115.6545,116.7919,115.6059,116.1211,32713.0
2024-07-01 09:35:00,119.35,119.72,118.97,119.15,5199.0,116.0239,116.3836,115.6545,115.8295,5199.0
2024-07-01 09:40:00,119.08,119.27,118.88,119.27,16285.0,115.7614,115.9461,115.567,115.9461,16285.0
2024-07-01 09:45:00,119.06,119.17,118.92,119.05,8015.0,115.742,115.8489,115.6059,115.7322,8015.0
2024-07-01 09:50:00,119.12,119.12,118.81,118.82,6803.0,115.8003,115.8003,115.4989,115.5087,6803.0
2024-07-01 09:55:00,118.95,119.07,118.7,118.92,15008.0,115.635,115.7517,115.392,115.6059,15008.0
2024-07-01 10:00:00,119.04,119.07,118.41,118.52,7857.0,115.7225,115.7517,115.1101,115.217,7857.0
2024-07-01 10:05:00,118.52,118.53,118.17,118.3,17826.0,115.217,115.2267,114.8768,115.0031,17826.0
2024-07-01 10:10:00,118.28,118.3,117.75,117.83,8927.0,114.9837,115.0031,114.4685,114.5462,8927.0
2024-07-01 10:15:00,117.87,117.98,117.75,117.98,19582.0,114.5851,114.6921,114.4685,114.6921,19582.0
2024-07-01 10:20:00,117.98,118.02,117.62,117.64,15132.0,114.6921,114.7309,114.3421,114.3615,15132.0
2024-07-01 10:25:00,117.65,117.78,117.53,117.68,27440.0,114.3713,114.4976,114.2546,114.4004,27440.0
2024-07-01 10:30:00,117.61,117.61,117.13,117.21,12304.0,114.3324,114.3324,113.8657,113.9435,12304.0
2024-07-01 10:35:00,117.21,117.24,116.87,117.12,19226.0,113.9435,113.9727,113.613,113.856,19226.0
2024-07-01 10:40:00,117.08,117.42,117.03,117.21,58824.0,113.8171,114.1477,113.7685,113.9435,58824.0
2024-07-01 10:45:00,117.13,117.16,116.85,117.04,6142.0,113.8657,113.8949,113.5936,113.7783,6142.0
2024-07-01 10:50:00,117.07,117.21,117.06,117.18,6858.0,113.8074,113.9435,113.7977,113.9144,6858.0
2024-07-01 10:55:00,117.13,117.28,117.09,117.17,4298.0,113.8657,114.0116,113.8269,113.9046,4298.0
2024-07-01 11:00:00,117.1,117.29,117.01,117.29,2929.0,113.8366,114.0213,113.7491,114.0213,2929.0
2024-07-01 11:05:00,117.29,117.43,117.24,117.35,14793.0,114.0213,114.1574,113.9727,114.0796,14793.0
2024-07-01 11:10:00,117.34,117.36,117.23,117.23,4629.0,114.0699,114.0893,113.963,113.963,4629.0
2024-07-01 11:15:00,117.27,117.3,117.02,117.02,7577.0,114.0018,114.031,113.7588,113.7588,7577.0
2024-07-01 11:20:00,117.01,117.08,116.99,117.04,6225.0,113.7491,113.8171,113.7297,113.7783,6225.0
2024-07-01 11:25:00,117.07,117.28,117.05,117.17,8502.0,113.8074,114.0116,113.788,113.9046,8502.0
2024-07-01 11:30:00,117.2,117.42,117.18,117.38,8314.0,113.9338,114.1477,113.9144,114.1088,8314.0
2024-07-01 11:35:00,117.42,117.45,117.32,117.44,11920.0,114.1477,114.1768,114.0505,114.1671,11920.0
2024-07-01 11:40:00,117.44,117.44,117.23,117.25,9324.0,114.1671,114.1671,113.963,113.9824,9324.0
2024-07-01 11:45:00,117.28,117.39,117.27,117.33,3852.0,114.0116,114.1185,114.0018,114.0602,3852.0
2024-07-01 11:50:00,117.33,117.38,117.26,117.29,7164.0,114.0602,114.1088,113.9921,114.0213,7164.0
2024-07-01 11:55:00,117.33,117.33,117.24,117.31,6519.0,114.0602,114.0602,113.9727,114.0407,6519.0
2024-07-01 12:00:00,117.29,117.36,117.14,117.2,5476.0,114.0213,114.0893,113.8755,113.9338,5476.0
2024-07-01 12:05:00,117.23,117.38,117.16,117.37,10543.0,113.963,114.1088,113.8949,114.0991,10543.0
2024-07-01 12:10:00,117.34,117.39,117.15,117.2,11074.0,114.0699,114.1185,113.8852,113.9338,11074.0
2024-07-01 12:15:00,117.21,117.25,117.06,117.21,5369.0,113.9435,113.9824,113.7977,113.9435,5369.0
2024-07-01 12:20:00,117.2,117.28,117.16,117.18,4330.0,113.9338,114.0116,113.8949,113.9144,4330.0
2024-07-01 12:25:00,117.19,117.19,116.98,117.05,15366.0,113.9241,113.9241,113.7199,113.788,15366.0
2024-07-01 12:30:00,117.05,117.08,116.96,117.01,12421.0,113.788,113.8171,113.7005,113.7491,12421.0
2024-07-01 12:35:00,117.02,117.1,116.99,116.99,6238.0,113.7588,113.8366,113.7297,113.7297,6238.0
2024-07-01 12:40:00,117.0,117.13,117.0,117.02,9706.0,113.7394,113.8657,113.7394,113.7588,9706.0
2024-07-01 12:45:00,116.99,116.99,116.76,116.8,11667.0,113.7297,113.7297,113.5061,113.5449,11667.0
2024-07-01 12:50:00,116.79,116.81,116.7,116.75,12297.0,113.5352,113.5547,113.4477,113.4963,12297.0
2024-07-01 12:55:00,116.71,116.88,116.69,116.81,9549.0,113.4575,113.6227,113.438,113.5547,9549.0
2024-07-01 13:00:00,116.79,116.82,116.71,116.76,4747.0,113.5352,113.5644,113.4575,113.5061,4747.0
2024-07-01 13:05:00,116.78,116.87,116.58,116.58,5395.0,113.5255,113.613,113.3311,113.3311,5395.0
2024-07-01 13:10:00,116.58,116.62,116.56,116.59,5965.0,113.3311,113.37,113.3116,113.3408,5965.0
2024-07-01 13:15:00,116.59,116.73,116.52,116.69,11284.0,113.3408,113.4769,113.2727,113.438,11284.0
2024-07-01 13:20:00,116.69,116.74,116.67,116.71,8592.0,113.438,113.4866,113.4186,113.4575,8592.0
2024-07-01 13:25:00,116.75,116.75,116.67,116.73,3497.0,113.4963,113.4963,113.4186,113.4769,3497.0
2024-07-01 13:30:00,116.69,116.71,116.65,116.65,2748.0,113.438,113.4575,113.3991,113.3991,2748.0
2024-07-01 13:35:00,116.64,116.69,116.57,116.64,6116.0,113.3894,113.438,113.3214,113.3894,6116.0
2024-07-01 13:40:00,116.67,116.7,116.64,116.66,3492.0,113.4186,113.4477,113.3894,113.4088,3492.0
2024-07-01 13:45:00,116.67,116.75,116.64,116.7,8408.0,113.4186,113.4963,113.3894,113.4477,8408.0
2024-07-01 13:50:00,116.69,116.71,116.59,116.62,4596.0,113.438,113.4575,113.3408,113.37,4596.0
2024-07-01 13:55:00,116.6,116.6,116.41,116.51,6372.0,113.3505,113.3505,113.1658,113.263,6372.0
2024-07-01 14:00:00,116.52,116.55,116.36,116.53,12082.0,113.2727,113.3019,113.1172,113.2825,12082.0
2024-07-01 14:05:00,116.49,116.55,116.45,116.53,6763.0,113.2436,113.3019,113.2047,113.2825,6763.0
2024-07-01 14:10:00,116.52,116.64,116.5,116.63,7395.0,113.2727,113.3894,113.2533,113.3797,7395.0
2024-07-01 14:15:00,116.65,116.71,116.63,116.68,13555.0,113.3991,113.4575,113.3797,113.4283,13555.0
2024-07-01 14:20:00,116.66,116.73,116.63,116.68,7012.0,113.4088,113.4769,113.3797,113.4283,7012.0
2024-07-01 14:25:00,116.63,116.64,116.54,116.57,5049.0,113.3797,113.3894,113.2922,113.3214,5049.0
2024-07-01 14:30:00,116.53,116.72,116.49,116.72,7276.0,113.2825,113.4672,113.2436,113.4672,7276.0
2024-07-01 14:35:00,116.71,116.72,116.61,116.68,5053.0,113.4575,113.4672,113.3602,113.4283,5053.0
2024-07-01 14:40:00,116.67,116.67,116.57,116.61,3883.0,113.4186,113.4186,113.3214,113.3602,3883.0
2024-07-01 14:45:00,116.56,116.65,116.47,116.65,8288.0,113.3116,113.3991,113.2241,113.3991,8288.0
2024-07-01 14:50:00,116.67,116.71,116.64,116.65,14442.0,113.4186,113.4575,113.3894,113.3991,14442.0
2024-07-01 14:55:00,116.63,116.66,116.57,116.66,3930.0,113.3797,113.4088,113.3214,113.4088,3930.0
2024-07-01 15:00:00,116.66,116.7,116.63,116.67,9735.0,113.4088,113.4477,113.3797,113.4186,9735.0
2024-07-01 15:05:00,116.65,116.68,116.57,116.61,10691.0,113.3991,113.4283,113.3214,113.3602,10691.0
2024-07-01 15:10:00,116.61,116.72,116.59,116.6,7369.0,113.3602,113.4672,113.3408,113.3505,7369.0
2024-07-01 15:15:00,116.62,116.64,116.53,116.56,8264.0,113.37,113.3894,113.2825,113.3116,8264.0
2024-07-01 15:20:00,116.55,116.64,116.52,116.58,5083.0,113.3019,113.3894,113.2727,113.3311,5083.0
2024-07-01 15:25:00,116.56,116.57,116.47,116.54,10580.0,113.3116,113.3214,113.2241,113.2922,10580.0
2024-07-01 15:30:00,116.53,116.72,116.53,116.71,8916.0,113.2825,113.4672,113.2825,113.4575,8916.0
2024-07-01 15:35:00,116.7,116.84,116.63,116.84,7536.0,113.4477,113.5838,113.3797,113.5838,7536.0
2024-07-01 15:40:00,116.86,117.03,116.85,116.99,9998.0,113.6033,113.7685,113.5936,113.7297,9998.0
2024-07-01 15:45:00,117.0,117.02,116.91,116.99,8999.0,113.7394,113.7588,113.6519,113.7297,8999.0
2024-07-01 15:50:00,116.96,117.1,116.93,117.06,38790.0,113.7005,113.8366,113.6713,113.7977,38790.0
2024-07-01 15:55:00,117.1,117.14,116.96,116.98,78980.0,113.8366,113.8755,113.7005,113.7199,78980.0
2024-07-02 09:30:00,116.77,116.99,116.5,116.87,24048.0,113.5158,113.7297,113.2533,113.613,24048.0
2024-07-02 09:35:00,116.91,116.91,116.58,116.79,3276.0,113.6519,113.6519,113.3311,113.5352,3276.0
2024-07-02 09:40:00,116.82,116.83,116.51,116.52,2658.0,113.5644,113.5741,113.263,113.2727,2658.0
2024-07-02 09:45:00,116.59,116.59,116.23,116.34,4219.0,113.3408,113.3408,112.9908,113.0978,4219.0
2024-07-02 09:50:00,116.41,116.59,116.33,116.41,4789.0,113.1658,113.3408,113.088,113.1658,4789.0
2024-07-02 09:55:00,116.47,116.86,116.45,116.79,6069.0,113.2241,113.6033,113.2047,113.5352,6069.0
2024-07-02 10:00:00,116.74,116.85,116.71,116.73,6838.0,113.4866,113.5936,113.4575,113.4769,6838.0
2024-07-02 10:05:00,116.79,116.79,116.53,116.53,2350.0,113.5352,113.5352,113.2825,113.2825,2350.0
2024-07-02 10:10:00,116.56,116.56,116.33,116.46,8692.0,113.3116,113.3116,113.088,113.2144,8692.0
2024-07-02 10:15:00,116.46,116.6,116.39,116.6,7978.0,113.2144,113.3505,113.1464,113.3505,7978.0
2024-07-02 10:20:00,116.6,116.67,116.42,116.42,5107.0,113.3505,113.4186,113.1755,113.1755,5107.0
2024-07-02 10:25:00,116.47,116.72,116.47,116.7,4018.0,113.2241,113.4672,113.2241,113.4477,4018.0
2024-07-02 10:30:00,116.71,116.71,116.53,116.63,5810.0,113.4575,113.4575,113.2825,113.3797,5810.0
2024-07-02 10:35:00,116.58,116.8,116.5,116.72,25253.0,113.3311,113.5449,113.2533,113.4672,25253.0
2024-07-02 10:40:00,116.72,116.86,116.64,116.72,14863.0,113.4672,113.6033,113.3894,113.4672,14863.0
2024-07-02 10:45:00,116.71,116.71,116.51,116.66,9288.0,113.4575,113.4575,113.263,113.4088,9288.0
2024-07-02 10:50:00,116.66,116.69,116.56,116.68,14200.0,113.4088,113.438,113.3116,113.4283,14200.0
2024-07-02 10:55:00,116.62,116.74,116.58,116.74,14436.0,113.37,113.4866,113.3311,113.4866,14436.0
2024-07-02 11:00:00,116.77,116.77,116.54,116.61,7021.0,113.5158,113.5158,113.2922,113.3602,7021.0
2024-07-02 11:05:00,116.54,116.62,116.43,116.53,6345.0,113.2922,113.37,113.1853,113.2825,6345.0
2024-07-02 11:10:00,116.57,116.65,116.5,116.65,6635.0,113.3214,113.3991,113.2533,113.3991,6635.0
2024-07-02 11:15:00,116.62,116.62,116.53,116.56,4493.0,113.37,113.37,113.2825,113.3116,4493.0
2024-07-02 11:20:00,116.6,116.68,116.55,116.62,5528.0,113.3505,113.4283,113.3019,113.37,5528.0
2024-07-02 11:25:00,116.68,117.07,116.65,117.07,10243.0,113.4283,113.8074,113.3991,113.8074,10243.0
2024-07-02 11:30:00,117.05,117.16,116.97,117.0,6721.0,113.788,113.8949,113.7102,113.7394,6721.0
2024-07-02 11:35:00,117.03,117.03,116.94,116.98,7756.0,113.7685,113.7685,113.681,113.7199,7756.0
2024-07-02 11:40:00,117.01,117.03,116.98,117.0,1745.0,113.7491,113.7685,113.7199,113.7394,1745.0
2024-07-02 11:45:00,117.0,117.07,116.99,117.07,2083.0,113.7394,113.8074,113.7297,113.8074,2083.0
2024-07-02 11:50:00,117.02,117.11,116.98,117.0,5957.0,113.7588,113.8463,113.7199,113.7394,5957.0
2024-07-02 11:55:00,117.01,117.14,116.95,117.14,12564.0,113.7491,113.8755,113.6908,113.8755,12564.0
2024-07-02 12:00:00,117.13,117.14,117.04,117.04,3552.0,113.8657,113.8755,113.7783,113.7783,3552.0
2024-07-02 12:05:00,117.02,117.04,117.0,117.01,1500.0,113.7588,113.7783,113.7394,113.7491,1500.0
2024-07-02 12:10:00,117.04,117.07,116.98,117.0,4980.0,113.7783,113.8074,113.7199,113.7394,4980.0
2024-07-02 12:15:00,116.99,117.01,116.89,116.9,3233.0,113.7297,113.7491,113.6324,113.6422,3233.0
2024-07-02 12:20:00,116.87,116.95,116.79,116.9,4474.0,113.613,113.6908,113.5352,113.6422,4474.0
2024-07-02 12:25:00,116.88,116.92,116.86,116.89,4487.0,113.6227,113.6616,113.6033,113.6324,4487.0
2024-07-02 12:30:00,116.87,116.91,116.85,116.87,3009.0,113.613,113.6519,113.5936,113.613,3009.0
2024-07-02 12:35:00,116.88,116.9,116.82,116.83,51064.0,113.6227,113.6422,113.5644,113.5741,51064.0
2024-07-02 12:40:00,116.89,116.91,116.84,116.87,6684.0,113.6324,113.6519,113.5838,113.613,6684.0
2024-07-02 12:45:00,116.89,116.91,116.87,116.89,2299.0,113.6324,113.6519,113.613,113.6324,2299.0
2024-07-02 12:50:00,116.88,117.01,116.88,117.01,4242.0,113.6227,113.7491,113.6227,113.7491,4242.0
2024-07-02 12:55:00,116.99,116.99,116.74,116.74,8312.0,113.7297,113.7297,113.4866,113.4866,8312.0
2024-07-02 13:00:00,116.77,116.89,116.74,116.89,3397.0,113.5158,113.6324,113.4866,113.6324,3397.0
2024-07-02 13:05:00,116.87,116.95,116.86,116.95,3394.0,113.613,113.6908,113.6033,113.6908,3394.0
2024-07-02 13:10:00,116.98,117.06,116.95,116.96,3404.0,113.7199,113.7977,113.6908,113.7005,3404.0
2024-07-02 13:15:00,116.96,117.07,116.95,117.07,4053.0,113.7005,113.8074,113.6908,113.8074,4053.0
2024-07-02 13:20:00,117.07,117.12,117.02,117.04,8614.0,113.8074,113.856,113.7588,113.7783,8614.0
2024-07-02 13:25:00,117.02,117.05,116.94,116.94,4201.0,113.7588,113.788,113.681,113.681,4201.0
2024-07-02 13:30:00,116.96,117.1,116.93,117.08,4074.0,113.7005,113.8366,113.6713,113.8171,4074.0
2024-07-02 13:35:00,117.09,117.15,117.07,117.13,3797.0,113.8269,113.8852,113.8074,113.8657,3797.0
2024-07-02 13:40:00,117.13,117.13,117.0,117.02,5302.0,113.8657,113.8657,113.7394,113.7588,5302.0
2024-07-02 13:45:00,117.03,117.09,117.01,117.06,4114.0,113.7685,113.8269,113.7491,113.7977,4114.0
2024-07-02 13:50:00,117.08,117.17,117.03,117.08,11664.0,113.8171,113.9046,113.7685,113.8171,11664.0
2024-07-02 13:55:00,117.06,117.1,116.96,117.01,6094.0,113.7977,113.8366,113.7005,113.7491,6094.0
2024-07-02 14:00:00,117.04,117.1,117.03,117.06,3464.0,113.7783,113.8366,113.7685,113.7977,3464.0
2024-07-02 14:05:00,117.01,117.09,117.01,117.04,2976.0,113.7491,113.8269,113.7491,113.7783,2976.0
2024-07-02 14:10:00,117.08,117.2,117.06,117.2,14143.0,113.8171,113.9338,113.7977,113.9338,14143.0
2024-07-02 14:15:00,117.19,117.22,117.17,117.21,3947.0,113.9241,113.9532,113.9046,113.9435,3947.0
2024-07-02 14:20:00,117.18,117.29,117.17,117.29,3965.0,113.9144,114.0213,113.9046,114.0213,3965.0
2024-07-02 14:25:00,117.3,117.3,117.21,117.23,9396.0,114.031,114.031,113.9435,113.963,9396.0
2024-07-02 14:30:00,117.25,117.34,117.23,117.31,2913.0,113.9824,114.0699,113.963,114.0407,2913.0
2024-07-02 14:35:00,117.35,117.5,117.35,117.47,5625.0,114.0796,114.2254,114.0796,114.1963,5625.0
2024-07-02 14:40:00,117.47,117.57,117.45,117.55,7013.0,114.1963,114.2935,114.1768,114.274,7013.0
2024-07-02 14:45:00,117.56,117.58,117.52,117.58,5850.0,114.2838,114.3032,114.2449,114.3032,5850.0
2024-07-02 14:50:00,117.59,117.6,117.54,117.56,15146.0,114.3129,114.3227,114.2643,114.2838,15146.0
2024-07-02 14:55:00,117.6,117.68,117.58,117.64,11764.0,114.3227,114.4004,114.3032,114.3615,11764.0
2024-07-02 15:00:00,117.63,117.66,117.6,117.63,17969.0,114.3518,114.381,114.3227,114.3518,17969.0
2024-07-02 15:05:00,117.65,117.78,117.65,117.77,9471.0,114.3713,114.4976,114.3713,114.4879,9471.0
2024-07-02 15:10:00,117.77,117.79,117.68,117.76,11233.0,114.4879,114.5074,114.4004,114.4782,11233.0
2024-07-02 15:15:00,117.77,117.85,117.75,117.84,8530.0,114.4879,114.5657,114.4685,114.556,8530.0
2024-07-02 15:20:00,117.85,117.9,117.73,117.87,15526.0,114.5657,114.6143,114.449,114.5851,15526.0
2024-07-02 15:25:00,117.9,117.99,117.89,117.89,12489.0,114.6143,114.7018,114.6046,114.6046,12489.0
2024-07-02 15:30:00,117.88,118.06,117.85,118.04,11019.0,114.5948,114.7698,114.5657,114.7504,11019.0
2024-07-02 15:35:00,118.06,118.08,118.01,118.01,9236.0,114.7698,114.7893,114.7212,114.7212,9236.0
2024-07-02 15:40:00,117.99,118.18,117.94,118.07,12276.0,114.7018,114.8865,114.6532,114.7796,12276.0
2024-07-02 15:45:00,118.06,118.22,118.04,118.16,17177.0,114.7698,114.9254,114.7504,114.867,17177.0
2024-07-02 15:50:00,118.14,118.36,118.1,118.32,29887.0,114.8476,115.0615,114.8087,115.0226,29887.0
2024-07-02 15:55:00,118.29,118.43,118.18,118.38,185007.0,114.9934,115.1295,114.8865,115.0809,185007.0
2024-07-03 09:30:00,118.02,118.2,117.38,117.76,36676.0,114.7309,114.9059,114.1088,114.4782,36676.0
2024-07-03 09:35:00,117.76,118.04,117.74,117.83,6558.0,114.4782,114.7504,114.4587,114.5462,6558.0
2024-07-03 09:40:00,117.94,118.1,117.91,117.99,4486.0,114.6532,114.8087,114.624,114.7018,4486.0
2024-07-03 09:45:00,117.95,117.98,117.64,117.78,5051.0,114.6629,114.6921,114.3615,114.4976,5051.0
2024-07-03 09:50:00,117.84,117.84,117.6,117.73,24674.0,114.556,114.556,114.3227,114.449,24674.0
2024-07-03 09:55:00,117.74,118.37,117.69,118.25,9997.0,114.4587,115.0712,114.4101,114.9545,9997.0
2024-07-03 10:00:00,118.28,118.38,118.06,118.21,5860.0,114.9837,115.0809,114.7698,114.9157,5860.0
2024-07-03 10:05:00,118.14,118.15,118.02,118.09,7392.0,114.8476,114.8573,114.7309,114.799,7392.0
2024-07-03 10:10:00,118.06,118.25,118.03,118.09,5398.0,114.7698,114.9545,114.7407,114.799,5398.0
2024-07-03 10:15:00,118.05,118.11,117.97,117.99,4416.0,114.7601,114.8184,114.6823,114.7018,4416.0
2024-07-03 10:20:00,118.05,118.24,118.02,118.12,10889.0,114.7601,114.9448,114.7309,114.8282,10889.0
2024-07-03 10:25:00,118.06,118.32,118.06,118.22,4858.0,114.7698,115.0226,114.7698,114.9254,4858.0
2024-07-03 10:30:00,118.3,118.3,118.09,118.22,10970.0,115.0031,115.0031,114.799,114.9254,10970.0
2024-07-03 10:35:00,118.22,118.3,118.13,118.14,27324.0,114.9254,115.0031,114.8379,114.8476,27324.0
2024-07-03 10:40:00,118.12,118.2,118.04,118.13,20304.0,114.8282,114.9059,114.7504,114.8379,20304.0
2024-07-03 10:45:00,118.1,118.1,117.86,117.91,23193.0,114.8087,114.8087,114.5754,114.624,23193.0
2024-07-03 10:50:00,117.96,118.28,117.96,118.2,13205.0,114.6726,114.9837,114.6726,114.9059,13205.0
2024-07-03 10:55:00,118.18,118.2,118.07,118.15,4954.0,114.8865,114.9059,114.7796,114.8573,4954.0
2024-07-03 11:00:00,118.19,118.2,117.88,117.91,51916.0,114.8962,114.9059,114.5948,114.624,51916.0
2024-07-03 11:05:00,117.92,117.92,117.71,117.84,5203.0,114.6337,114.6337,114.4296,114.556,5203.0
2024-07-03 11:10:00,117.84,117.94,117.78,117.89,9333.0,114.556,114.6532,114.4976,114.6046,9333.0
2024-07-03 11:15:00,117.89,117.91,117.77,117.81,3553.0,114.6046,114.624,114.4879,114.5268,3553.0
2024-07-03 11:20:00,117.82,118.1,117.81,117.94,4689.0,114.5365,114.8087,114.5268,114.6532,4689.0
2024-07-03 11:25:00,117.87,118.01,117.87,117.93,8623.0,114.5851,114.7212,114.5851,114.6435,8623.0
2024-07-03 11:30:00,117.89,117.95,117.88,117.9,3353.0,114.6046,114.6629,114.5948,114.6143,3353.0
2024-07-03 11:35:00,117.9,117.95,117.87,117.9,3210.0,114.6143,114.6629,114.5851,114.6143,3210.0
2024-07-03 11:40:00,117.93,117.94,117.67,117.67,5571.0,114.6435,114.6532,114.3907,114.3907,5571.0
2024-07-03 11:45:00,117.68,117.83,117.68,117.73,17020.0,114.4004,114.5462,114.4004,114.449,17020.0
2024-07-03 11:50:00,117.72,117.84,117.72,117.83,4596.0,114.4393,114.556,114.4393,114.5462,4596.0
2024-07-03 11:55:00,117.84,117.89,117.74,117.84,5877.0,114.556,114.6046,114.4587,114.556,5877.0
2024-07-03 12:00:00,117.84,117.85,117.76,117.79,6593.0,114.556,114.5657,114.4782,114.5074,6593.0
2024-07-03 12:05:00,117.82,117.93,117.81,117.93,7586.0,114.5365,114.6435,114.5268,114.6435,7586.0
2024-07-03 12:10:00,117.92,117.97,117.88,117.97,5509.0,114.6337,114.6823,114.5948,114.6823,5509.0
2024-07-03 12:15:00,117.99,118.1,117.98,117.98,4678.0,114.7018,114.8087,114.6921,114.6921,4678.0
2024-07-03 12:20:00,117.98,118.01,117.86,117.92,5572.0,114.6921,114.7212,114.5754,114.6337,5572.0
2024-07-03 12:25:00,117.89,117.91,117.77,117.78,21098.0,114.6046,114.624,114.4879,114.4976,21098.0
2024-07-03 12:30:00,117.78,117.89,117.78,117.86,15042.0,114.4976,114.6046,114.4976,114.5754,15042.0
2024-07-03 12:35:00,117.83,117.87,117.73,117.84,18341.0,114.5462,114.5851,114.449,114.556,18341.0
2024-07-03 12:40:00,117.85,118.0,117.81,117.98,6590.0,114.5657,114.7115,114.5268,114.6921,6590.0
2024-07-03 12:45:00,118.0,118.04,117.82,117.91,19144.0,114.7115,114.7504,114.5365,114.624,19144.0
2024-07-03 12:50:00,117.9,118.08,117.85,117.91,41610.0,114.6143,114.7893,114.5657,114.624,41610.0
2024-07-03 12:55:00,117.86,117.91,117.43,117.44,80867.0,114.5754,114.624,114.1574,114.1671,80867.0
2024-07-05 09:30:00,117.66,117.73,116.74,116.8,25148.0,114.381,114.449,113.4866,113.5449,25148.0
2024-07-05 09:35:00,116.81,117.33,116.62,116.7,8766.0,113.5547,114.0602,113.37,113.4477,8766.0
2024-07-05 09:40:00,116.73,117.01,116.7,116.89,23655.0,113.4769,113.7491,113.4477,113.6324,23655.0
2024-07-05 09:45:00,116.95,117.16,116.83,116.86,12576.0,113.6908,113.8949,113.5741,113.6033,12576.0
2024-07-05 09:50:00,116.88,117.04,116.65,117.03,12413.0,113.6227,113.7783,113.3991,113.7685,12413.0
2024-07-05 09:55:00,117.03,117.09,116.84,117.09,5537.0,113.7685,113.8269,113.5838,113.8269,5537.0
2024-07-05 10:00:00,116.96,117.05,116.42,116.43,12251.0,113.7005,113.788,113.1755,113.1853,12251.0
2024-07-05 10:05:00,116.43,116.76,116.37,116.66,16189.0,113.1853,113.5061,113.1269,113.4088,16189.0
2024-07-05 10:10:00,116.66,116.73,116.49,116.61,11367.0,113.4088,113.4769,113.2436,113.3602,11367.0
2024-07-05 10:15:00,116.59,116.73,116.5,116.62,11329.0,113.3408,113.4769,113.2533,113.37,11329.0
2024-07-05 10:20:00,116.68,116.71,116.52,116.56,12869.0,113.4283,113.4575,113.2727,113.3116,12869.0
2024-07-05 10:25:00,116.55,116.58,116.39,116.4,17718.0,113.3019,113.3311,113.1464,113.1561,17718.0
2024-07-05 10:30:00,116.33,116.6,116.33,116.59,9250.0,113.088,113.3505,113.088,113.3408,9250.0
2024-07-05 10:35:00,116.59,116.92,116.56,116.85,7194.0,113.3408,113.6616,113.3116,113.5936,7194.0
2024-07-05 10:40:00,116.9,117.0,116.78,116.9,5613.0,113.6422,113.7394,113.5255,113.6422,5613.0
2024-07-05 10:45:00,116.86,116.98,116.81,116.94,5334.0,113.6033,113.7199,113.5547,113.681,5334.0
2024-07-05 10:50:00,116.89,116.93,116.81,116.85,11110.0,113.6324,113.6713,113.5547,113.5936,11110.0
2024-07-05 10:55:00,116.85,117.08,116.78,117.08,7358.0,113.5936,113.8171,113.5255,113.8171,7358.0
2024-07-05 11:00:00,117.02,117.02,116.79,116.84,8276.0,113.7588,113.7588,113.5352,113.5838,8276.0
2024-07-05 11:05:00,116.82,116.82,116.7,116.78,16236.0,113.5644,113.5644,113.4477,113.5255,16236.0
2024-07-05 11:10:00,116.78,116.92,116.75,116.86,12576.0,113.5255,113.6616,113.4963,113.6033,12576.0
2024-07-05 11:15:00,116.86,117.0,116.85,116.91,6344.0,113.6033,113.7394,113.5936,113.6519,6344.0
2024-07-05 11:20:00,116.86,116.86,116.67,116.78,19761.0,113.6033,113.6033,113.4186,113.5255,19761.0
2024-07-05 11:25:00,116.78,116.85,116.72,116.84,10069.0,113.5255,113.5936,113.4672,113.5838,10069.0
2024-07-05 11:30:00,116.86,116.93,116.67,116.76,11503.0,113.6033,113.6713,113.4186,113.5061,11503.0
2024-07-05 11:35:00,116.72,116.85,116.69,116.83,6019.0,113.4672,113.5936,113.438,113.5741,6019.0
2024-07-05 11:40:00,116.8,116.99,116.77,116.99,10033.0,113.5449,113.7297,113.5158,113.7297,10033.0
2024-07-05 11:45:00,116.97,117.01,116.92,116.93,4464.0,113.7102,113.7491,113.6616,113.6713,4464.0
2024-07-05 11:50:00,117.0,117.01,116.78,116.82,6716.0,113.7394,113.7491,113.5255,113.5644,6716.0
2024-07-05 11:55:00,116.84,116.87,116.77,116.78,4603.0,113.5838,113.613,113.5158,113.5255,4603.0
2024-07-05 12:00:00,116.78,116.8,116.62,116.63,7291.0,113.5255,113.5449,113.37,113.3797,7291.0
2024-07-05 12:05:00,116.63,116.82,116.62,116.75,5864.0,113.3797,113.5644,113.37,113.4963,5864.0
2024-07-05 12:10:00,116.8,116.8,116.67,116.67,9588.0,113.5449,113.5449,113.4186,113.4186,9588.0
2024-07-05 12:15:00,116.63,116.73,116.63,116.7,4310.0,113.3797,113.4769,113.3797,113.4477,4310.0
2024-07-05 12:20:00,116.71,116.82,116.68,116.79,6639.0,113.4575,113.5644,113.4283,113.5352,6639.0
2024-07-05 12:25:00,116.81,116.84,116.74,116.83,5720.0,113.5547,113.5838,113.4866,113.5741,5720.0
2024-07-05 12:30:00,116.82,116.93,116.79,116.89,3805.0,113.5644,113.6713,113.5352,113.6324,3805.0
2024-07-05 12:35:00,116.91,116.95,116.87,116.9,2427.0,113.6519,113.6908,113.613,113.6422,2427.0
2024-07-05 12:40:00,116.9,116.92,116.86,116.87,4766.0,113.6422,113.6616,113.6033,113.613,4766.0
2024-07-05 12:45:00,116.87,116.93,116.87,116.93,5192.0,113.613,113.6713,113.613,113.6713,5192.0
2024-07-05 12:50:00,116.91,116.95,116.86,116.94,3309.0,113.6519,113.6908,113.6033,113.681,3309.0
2024-07-05 12:55:00,116.93,116.97,116.9,116.96,2010.0,113.6713,113.7102,113.6422,113.7005,2010.0
2024-07-05 13:00:00,116.94,116.98,116.93,116.96,4033.0,113.681,113.7199,113.6713,113.7005,4033.0
2024-07-05 13:05:00,116.95,117.08,116.95,117.05,3158.0,113.6908,113.8171,113.6908,113.788,3158.0
2024-07-05 13:10:00,117.03,117.03,116.94,116.97,4220.0,113.7685,113.7685,113.681,113.7102,4220.0
2024-07-05 13:15:00,116.98,117.07,116.97,117.04,4047.0,113.7199,113.8074,113.7102,113.7783,4047.0
2024-07-05 13:20:00,117.09,117.11,116.95,116.95,4341.0,113.8269,113.8463,113.6908,113.6908,4341.0
2024-07-05 13:25:00,116.92,117.02,116.89,117.0,5967.0,113.6616,113.7588,113.6324,113.7394,5967.0
2024-07-05 13:30:00,116.99,117.05,116.97,116.99,5898.0,113.7297,113.788,113.7102,113.7297,5898.0
2024-07-05 13:35:00,117.02,117.13,116.96,117.08,12446.0,113.7588,113.8657,113.7005,113.8171,12446.0
2024-07-05 13:40:00,117.08,117.17,117.06,117.14,11062.0,113.8171,113.9046,113.7977,113.8755,11062.0
2024-07-05 13:45:00,117.12,117.14,117.06,117.06,3000.0,113.856,113.8755,113.7977,113.7977,3000.0
2024-07-05 13:50:00,117.07,117.16,117.07,117.08,4336.0,113.8074,113.8949,113.8074,113.8171,4336.0
2024-07-05 13:55:00,117.1,117.11,117.06,117.08,4440.0,113.8366,113.8463,113.7977,113.8171,4440.0
2024-07-05 14:00:00,117.08,117.13,117.05,117.06,3199.0,113.8171,113.8657,113.788,113.7977,3199.0
2024-07-05 14:05:00,117.04,117.16,117.03,117.12,8990.0,113.7783,113.8949,113.7685,113.856,8990.0
2024-07-05 14:10:00,117.12,117.14,116.98,116.98,3819.0,113.856,113.8755,113.7199,113.7199,3819.0
2024-07-05 14:15:00,117.01,117.02,116.93,116.93,6216.0,113.7491,113.7588,113.6713,113.6713,6216.0
2024-07-05 14:20:00,116.93,116.95,116.86,116.88,7199.0,113.6713,113.6908,113.6033,113.6227,7199.0
2024-07-05 14:25:00,116.88,116.95,116.86,116.93,10656.0,113.6227,113.6908,113.6033,113.6713,10656.0
2024-07-05 14:30:00,116.93,117.06,116.91,117.06,4929.0,113.6713,113.7977,113.6519,113.7977,4929.0
2024-07-05 14:35:00,117.06,117.06,116.95,116.95,3074.0,113.7977,113.7977,113.6908,113.6908,3074.0
2024-07-05 14:40:00,116.98,117.05,116.97,117.05,3598.0,113.7199,113.788,113.7102,113.788,3598.0
2024-07-05 14:45:00,117.05,117.14,117.04,117.14,2643.0,113.788,113.8755,113.7783,113.8755,2643.0
2024-07-05 14:50:00,117.12,117.14,117.09,117.11,5600.0,113.856,113.8755,113.8269,113.8463,5600.0
2024-07-05 14:55:00,117.11,117.12,117.05,117.08,3990.0,113.8463,113.856,113.788,113.8171,3990.0
2024-07-05 15:00:00,117.08,117.12,117.07,117.09,4789.0,113.8171,113.856,113.8074,113.8269,4789.0
2024-07-05 15:05:00,117.09,117.19,117.07,117.19,4824.0,113.8269,113.9241,113.8074,113.9241,4824.0
2024-07-05 15:10:00,117.19,117.19,117.12,117.14,5919.0,113.9241,113.9241,113.856,113.8755,5919.0
2024-07-05 15:15:00,117.14,117.15,117.06,117.06,5468.0,113.8755,113.8852,113.7977,113.7977,5468.0
2024-07-05 15:20:00,117.06,117.11,117.05,117.11,5023.0,113.7977,113.8463,113.788,113.8463,5023.0
2024-07-05 15:25:00,117.09,117.18,117.08,117.11,10766.0,113.8269,113.9144,113.8171,113.8463,10766.0
2024-07-05 15:30:00,117.13,117.38,117.12,117.38,5128.0,113.8657,114.1088,113.856,114.1088,5128.0
2024-07-05 15:35:00,117.38,117.47,117.37,117.46,5559.0,114.1088,114.1963,114.0991,114.1866,5559.0
2024-07-05 15:40:00,117.47,117.47,117.4,117.44,8494.0,114.1963,114.1963,114.1282,114.1671,8494.0
2024-07-05 15:45:00,117.45,117.5,117.37,117.46,11675.0,114.1768,114.2254,114.0991,114.1866,11675.0
2024-07-05 15:50:00,117.46,117.62,117.46,117.61,18292.0,114.1866,114.3421,114.1866,114.3324,18292.0
2024-07-05 15:55:00,117.58,117.62,117.49,117.51,56713.0,114.3032,114.3421,114.2157,114.2352,56713.0
2024-07-08 09:30:00,117.48,117.97,117.34,117.49,20922.0,114.206,114.6823,114.0699,114.2157,20922.0
2024-07-08 09:35:00,117.49,118.0,117.35,117.78,4241.0,114.2157,114.7115,114.0796,114.4976,4241.0
2024-07-08 09:40:00,117.74,117.74,117.51,117.59,1589.0,114.4587,114.4587,114.2352,114.3129,1589.0
2024-07-08 09:45:00,117.54,117.54,117.27,117.38,2736.0,114.2643,114.2643,114.0018,114.1088,2736.0
2024-07-08 09:50:00,117.38,117.78,117.32,117.77,5421.0,114.1088,114.4976,114.0505,114.4879,5421.0
2024-07-08 09:55:00,117.77,117.77,117.52,117.63,2794.0,114.4879,114.4879,114.2449,114.3518,2794.0
2024-07-08 10:00:00,117.43,117.51,117.41,117.43,6600.0,114.1574,114.2352,114.1379,114.1574,6600.0
2024-07-08 10:05:00,117.38,117.43,117.01,117.08,14489.0,114.1088,114.1574,113.7491,113.8171,14489.0
2024-07-08 10:10:00,117.11,117.41,117.11,117.32,3435.0,113.8463,114.1379,113.8463,114.0505,3435.0
2024-07-08 10:15:00,117.31,117.39,117.25,117.31,8512.0,114.0407,114.1185,113.9824,114.0407,8512.0
2024-07-08 10:20:00,117.3,117.42,117.18,117.36,9446.0,114.031,114.1477,113.9144,114.0893,9446.0
2024-07-08 10:25:00,117.39,117.41,117.28,117.34,2477.0,114.1185,114.1379,114.0116,114.0699,2477.0
2024-07-08 10:30:00,117.34,117.35,117.14,117.35,12708.0,114.0699,114.0796,113.8755,114.0796,12708.0
2024-07-08 10:35:00,117.38,117.45,117.31,117.32,3498.0,114.1088,114.1768,114.0407,114.0505,3498.0
2024-07-08 10:40:00,117.27,117.27,117.07,117.13,7939.0,114.0018,114.0018,113.8074,113.8657,7939.0
2024-07-08 10:45:00,117.25,117.35,117.21,117.32,4662.0,113.9824,114.0796,113.9435,114.0505,4662.0
2024-07-08 10:50:00,117.32,117.32,117.16,117.18,14689.0,114.0505,114.0505,113.8949,113.9144,14689.0
2024-07-08 10:55:00,117.18,117.38,117.15,117.25,8334.0,113.9144,114.1088,113.8852,113.9824,8334.0
2024-07-08 11:00:00,117.24,117.28,116.92,116.93,6465.0,113.9727,114.0116,113.6616,113.6713,6465.0
2024-07-08 11:05:00,116.88,116.97,116.85,116.85,12092.0,113.6227,113.7102,113.5936,113.5936,12092.0
2024-07-08 11:10:00,116.89,116.89,116.76,116.76,6752.0,113.6324,113.6324,113.5061,113.5061,6752.0
2024-07-08 11:15:00,116.8,116.8,116.49,116.59,12073.0,113.5449,113.5449,113.2436,113.3408,12073.0
2024-07-08 11:20:00,116.6,116.64,116.56,116.63,1464.0,113.3505,113.3894,113.3116,113.3797,1464.0
2024-07-08 11:25:00,116.6,116.65,116.54,116.6,5758.0,113.3505,113.3991,113.2922,113.3505,5758.0
2024-07-08 11:30:00,116.59,116.61,116.33,116.38,10938.0,113.3408,113.3602,113.088,113.1367,10938.0
2024-07-08 11:35:00,116.39,116.47,116.29,116.38,7532.0,113.1464,113.2241,113.0492,113.1367,7532.0
2024-07-08 11:40:00,116.35,116.35,116.18,116.22,8929.0,113.1075,113.1075,112.9422,112.9811,8929.0
2024-07-08 11:45:00,116.19,116.36,116.14,116.36,21803.0,112.9519,113.1172,112.9033,113.1172,21803.0
2024-07-08 11:50:00,116.29,116.33,116.11,116.12,5034.0,113.0492,113.088,112.8742,112.8839,5034.0
2024-07-08 11:55:00,116.15,116.16,116.01,116.07,11281.0,112.9131,112.9228,112.777,112.8353,11281.0
2024-07-08 12:00:00,116.07,116.07,115.9,115.96,13667.0,112.8353,112.8353,112.67,112.7284,13667.0
2024-07-08 12:05:00,115.98,116.11,115.98,116.1,12903.0,112.7478,112.8742,112.7478,112.8645,12903.0
2024-07-08 12:10:00,116.09,116.09,115.94,115.99,6595.0,112.8547,112.8547,112.7089,112.7575,6595.0
2024-07-08 12:15:00,115.93,116.05,115.87,116.01,3606.0,112.6992,112.8158,112.6409,112.777,3606.0
2024-07-08 12:20:00,116.01,116.02,115.91,115.92,11543.0,112.777,112.7867,112.6797,112.6895,11543.0
2024-07-08 12:25:00,115.92,116.02,115.88,115.95,7514.0,112.6895,112.7867,112.6506,112.7186,7514.0
2024-07-08 12:30:00,115.95,116.07,115.94,115.98,7181.0,112.7186,112.8353,112.7089,112.7478,7181.0
2024-07-08 12:35:00,116.02,116.06,115.95,116.05,5637.0,112.7867,112.8256,112.7186,112.8158,5637.0
2024-07-08 12:40:00,116.06,116.11,116.03,116.07,9545.0,112.8256,112.8742,112.7964,112.8353,9545.0
2024-07-08 12:45:00,116.09,116.15,116.04,116.14,20121.0,112.8547,112.9131,112.8061,112.9033,20121.0
2024-07-08 12:50:00,116.15,116.17,116.02,116.05,4735.0,112.9131,112.9325,112.7867,112.8158,4735.0
2024-07-08 12:55:00,116.02,116.02,115.82,115.88,4108.0,112.7867,112.7867,112.5923,112.6506,4108.0
2024-07-08 13:00:00,115.84,115.86,115.77,115.8,5588.0,112.6117,112.6311,112.5437,112.5728,5588.0
2024-07-08 13:05:00,115.84,115.86,115.81,115.83,1313.0,112.6117,112.6311,112.5825,112.602,1313.0
2024-07-08 13:10:00,115.82,115.91,115.79,115.91,1717.0,112.5923,112.6797,112.5631,112.6797,1717.0
2024-07-08 13:15:00,115.92,116.15,115.91,116.09,29998.0,112.6895,112.9131,112.6797,112.8547,29998.0
2024-07-08 13:20:00,116.12,116.35,116.08,116.35,6348.0,112.8839,113.1075,112.845,113.1075,6348.0
2024-07-08 13:25:00,116.37,116.37,116.24,116.31,6345.0,113.1269,113.1269,113.0006,113.0686,6345.0
2024-07-08 13:30:00,116.32,116.38,116.24,116.35,4954.0,113.0783,113.1367,113.0006,113.1075,4954.0
2024-07-08 13:35:00,116.39,116.39,116.31,116.33,4280.0,113.1464,113.1464,113.0686,113.088,4280.0
2024-07-08 13:40:00,116.32,116.37,116.3,116.34,3372.0,113.0783,113.1269,113.0589,113.0978,3372.0
2024-07-08 13:45:00,116.34,116.35,116.23,116.25,5215.0,113.0978,113.1075,112.9908,113.0103,5215.0
2024-07-08 13:50:00,116.23,116.34,116.22,116.29,8590.0,112.9908,113.0978,112.9811,113.0492,8590.0
2024-07-08 13:55:00,116.3,116.3,116.21,116.23,9485.0,113.0589,113.0589,112.9714,112.9908,9485.0
2024-07-08 14:00:00,116.25,116.25,116.15,116.18,4502.0,113.0103,113.0103,112.9131,112.9422,4502.0
2024-07-08 14:05:00,116.18,116.27,116.18,116.26,3634.0,112.9422,113.0297,112.9422,113.02,3634.0
2024-07-08 14:10:00,116.26,116.29,116.2,116.21,6353.0,113.02,113.0492,112.9617,112.9714,6353.0
2024-07-08 14:15:00,116.2,116.25,116.16,116.22,10093.0,112.9617,113.0103,112.9228,112.9811,10093.0
2024-07-08 14:20:00,116.22,116.22,116.01,116.01,16746.0,112.9811,112.9811,112.777,112.777,16746.0
2024-07-08 14:25:00,116.0,116.16,115.97,116.16,11421.0,112.7672,112.9228,112.7381,112.9228,11421.0
2024-07-08 14:30:00,116.17,116.21,116.1,116.14,4663.0,112.9325,112.9714,112.8645,112.9033,4663.0
2024-07-08 14:35:00,116.13,116.15,116.03,116.13,14077.0,112.8936,112.9131,112.7964,112.8936,14077.0
2024-07-08 14:40:00,116.1,116.14,116.09,116.12,2027.0,112.8645,112.9033,112.8547,112.8839,2027.0
2024-07-08 14:45:00,116.1,116.27,116.1,116.23,8426.0,112.8645,113.0297,112.8645,112.9908,8426.0
2024-07-08 14:50:00,116.27,116.57,116.27,116.57,6777.0,113.0297,113.3214,113.0297,113.3214,6777.0
2024-07-08 14:55:00,116.57,116.58,116.43,116.46,6443.0,113.3214,113.3311,113.1853,113.2144,6443.0
2024-07-08 15:00:00,116.43,116.47,116.33,116.36,6316.0,113.1853,113.2241,113.088,113.1172,6316.0
2024-07-08 15:05:00,116.36,116.38,116.32,116.34,5334.0,113.1172,113.1367,113.0783,113.0978,5334.0
2024-07-08 15:10:00,116.34,116.42,116.33,116.4,8987.0,113.0978,113.1755,113.088,113.1561,8987.0
2024-07-08 15:15:00,116.4,116.4,116.3,116.32,8209.0,113.1561,113.1561,113.0589,113.0783,8209.0
2024-07-08 15:20:00,116.33,116.35,116.24,116.33,6678.0,113.088,113.1075,113.0006,113.088,6678.0
2024-07-08 15:25:00,116.33,116.35,116.26,116.29,6437.0,113.088,113.1075,113.02,113.0492,6437.0
2024-07-08 15:30:00,116.25,116.5,116.2,116.4,10919.0,113.0103,113.2533,112.9617,113.1561,10919.0
2024-07-08 15:35:00,116.42,116.5,116.39,116.41,6252.0,113.1755,113.2533,113.1464,113.1658,6252.0
2024-07-08 15:40:00,116.43,116.48,116.39,116.46,6581.0,113.1853,113.2339,113.1464,113.2144,6581.0
2024-07-08 15:45:00,116.46,116.46,116.26,116.29,11579.0,113.2144,113.2144,113.02,113.0492,11579.0
2024-07-08 15:50:00,116.3,116.43,116.1,116.37,37122.0,113.0589,113.1853,112.8645,113.1269,37122.0
2024-07-08 15:55:00,116.4,116.48,116.07,116.17,148291.0,113.1561,113.2339,112.8353,112.9325,148291.0
2024-07-09 09:30:00,116.06,116.45,115.88,116.44,23028.0,112.8256,113.2047,112.6506,113.195,23028.0
2024-07-09 09:35:00,116.15,116.39,115.99,116.3,25587.0,112.9131,113.1464,112.7575,113.0589,25587.0
2024-07-09 09:40:00,116.37,116.4,116.07,116.08,5081.0,113.1269,113.1561,112.8353,112.845,5081.0
2024-07-09 09:45:00,116.08,116.21,116.0,116.07,19509.0,112.845,112.9714,112.7672,112.8353,19509.0
2024-07-09 09:50:00,116.06,116.3,116.03,116.08,12674.0,112.8256,113.0589,112.7964,112.845,12674.0
2024-07-09 09:55:00,116.12,116.17,116.06,116.17,6139.0,112.8839,112.9325,112.8256,112.9325,6139.0
2024-07-09 10:00:00,116.11,116.12,115.83,115.9,28149.0,112.8742,112.8839,112.602,112.67,28149.0
2024-07-09 10:05:00,115.9,116.03,115.8,115.89,7691.0,112.67,112.7964,112.5728,112.6603,7691.0
2024-07-09 10:10:00,115.88,116.01,115.82,116.0,3329.0,112.6506,112.777,112.5923,112.7672,3329.0
2024-07-09 10:15:00,115.91,115.92,115.8,115.87,10764.0,112.6797,112.6895,112.5728,112.6409,10764.0
2024-07-09 10:20:00,115.89,116.13,115.88,116.12,5298.0,112.6603,112.8936,112.6506,112.8839,5298.0
2024-07-09 10:25:00,116.18,116.19,115.88,116.17,27528.0,112.9422,112.9519,112.6506,112.9325,27528.0
2024-07-09 10:30:00,116.14,116.17,115.93,116.0,6516.0,112.9033,112.9325,112.6992,112.7672,6516.0
2024-07-09 10:35:00,116.01,116.37,115.95,116.3,12430.0,112.777,113.1269,112.7186,113.0589,12430.0
2024-07-09 10:40:00,116.28,116.28,116.04,116.07,11613.0,113.0394,113.0394,112.8061,112.8353,11613.0
2024-07-09 10:45:00,116.12,116.2,115.99,116.11,18721.0,112.8839,112.9617,112.7575,112.8742,18721.0
2024-07-09 10:50:00,116.04,116.1,115.95,116.06,6630.0,112.8061,112.8645,112.7186,112.8256,6630.0
2024-07-09 10:55:00,116.0,116.27,115.99,116.19,11258.0,112.7672,113.0297,112.7575,112.9519,11258.0
2024-07-09 11:00:00,116.19,116.21,116.07,116.09,5351.0,112.9519,112.9714,112.8353,112.8547,5351.0
2024-07-09 11:05:00,116.09,116.12,115.94,115.94,10828.0,112.8547,112.8839,112.7089,112.7089,10828.0
2024-07-09 11:10:00,115.98,116.26,115.94,116.23,7945.0,112.7478,113.02,112.7089,112.9908,7945.0
2024-07-09 11:15:00,116.26,116.3,116.08,116.11,2545.0,113.02,113.0589,112.845,112.8742,2545.0
2024-07-09 11:20:00,116.08,116.13,116.04,116.09,4418.0,112.845,112.8936,112.8061,112.8547,4418.0
2024-07-09 11:25:00,116.09,116.2,116.08,116.14,4693.0,112.8547,112.9617,112.845,112.9033,4693.0
2024-07-09 11:30:00,116.11,116.19,116.07,116.09,7867.0,112.8742,112.9519,112.8353,112.8547,7867.0
2024-07-09 11:35:00,116.07,116.14,116.02,116.02,10499.0,112.8353,112.9033,112.7867,112.7867,10499.0
2024-07-09 11:40:00,116.02,116.08,115.98,116.05,16405.0,112.7867,112.845,112.7478,112.8158,16405.0
2024-07-09 11:45:00,116.05,116.09,115.94,116.0,18779.0,112.8158,112.8547,112.7089,112.7672,18779.0
2024-07-09 11:50:00,115.97,116.11,115.91,116.08,8945.0,112.7381,112.8742,112.6797,112.845,8945.0
2024-07-09 11:55:00,116.07,116.08,116.02,116.05,1853.0,112.8353,112.845,112.7867,112.8158,1853.0
2024-07-09 12:00:00,116.05,116.19,115.98,116.07,6856.0,112.8158,112.9519,112.7478,112.8353,6856.0
2024-07-09 12:05:00,116.04,116.08,115.98,116.04,6431.0,112.8061,112.845,112.7478,112.8061,6431.0
2024-07-09 12:10:00,116.02,116.11,115.98,116.1,9326.0,112.7867,112.8742,112.7478,112.8645,9326.0
2024-07-09 12:15:00,116.06,116.09,116.0,116.06,4386.0,112.8256,112.8547,112.7672,112.8256,4386.0
2024-07-09 12:20:00,116.11,116.17,116.06,116.17,4727.0,112.8742,112.9325,112.8256,112.9325,4727.0
2024-07-09 12:25:00,116.13,116.14,116.03,116.08,4312.0,112.8936,112.9033,112.7964,112.845,4312.0
2024-07-09 12:30:00,116.08,116.11,116.04,116.04,3356.0,112.845,112.8742,112.8061,112.8061,3356.0
2024-07-09 12:35:00,116.02,116.11,115.97,116.09,8499.0,112.7867,112.8742,112.7381,112.8547,8499.0
2024-07-09 12:40:00,116.09,116.23,116.04,116.16,10628.0,112.8547,112.9908,112.8061,112.9228,10628.0
2024-07-09 12:45:00,116.18,116.36,116.17,116.26,9731.0,112.9422,113.1172,112.9325,113.02,9731.0
2024-07-09 12:50:00,116.23,116.34,116.21,116.34,3503.0,112.9908,113.0978,112.9714,113.0978,3503.0
2024-07-09 12:55:00,116.36,116.48,116.36,116.44,3482.0,113.1172,113.2339,113.1172,113.195,3482.0
2024-07-09 13:00:00,116.44,116.69,116.43,116.64,7346.0,113.195,113.438,113.1853,113.3894,7346.0
2024-07-09 13:05:00,116.61,116.74,116.58,116.66,2600.0,113.3602,113.4866,113.3311,113.4088,2600.0
2024-07-09 13:10:00,116.69,116.9,116.68,116.89,7609.0,113.438,113.6422,113.4283,113.6324,7609.0
2024-07-09 13:15:00,116.91,117.09,116.91,117.09,18936.0,113.6519,113.8269,113.6519,113.8269,18936.0
2024-07-09 13:20:00,117.12,117.16,116.94,117.16,23484.0,113.856,113.8949,113.681,113.8949,23484.0
2024-07-09 13:25:00,117.16,117.16,116.99,117.08,10404.0,113.8949,113.8949,113.7297,113.8171,10404.0
2024-07-09 13:30:00,117.08,117.08,117.0,117.07,8184.0,113.8171,113.8171,113.7394,113.8074,8184.0
2024-07-09 13:35:00,117.06,117.16,117.05,117.08,7671.0,113.7977,113.8949,113.788,113.8171,7671.0
2024-07-09 13:40:00,117.12,117.16,117.06,117.09,6015.0,113.856,113.8949,113.7977,113.8269,6015.0
2024-07-09 13:45:00,117.06,117.09,116.94,117.07,16710.0,113.7977,113.8269,113.681,113.8074,16710.0
2024-07-09 13:50:00,117.07,117.18,117.01,117.18,6717.0,113.8074,113.9144,113.7491,113.9144,6717.0
2024-07-09 13:55:00,117.18,117.2,117.08,117.15,21570.0,113.9144,113.9338,113.8171,113.8852,21570.0
2024-07-09 14:00:00,117.09,117.14,117.05,117.08,10573.0,113.8269,113.8755,113.788,113.8171,10573.0
2024-07-09 14:05:00,117.09,117.12,116.98,117.01,15302.0,113.8269,113.856,113.7199,113.7491,15302.0
2024-07-09 14:10:00,116.99,117.22,116.99,117.19,9920.0,113.7297,113.9532,113.7297,113.9241,9920.0
2024-07-09 14:15:00,117.2,117.2,117.07,117.16,8692.0,113.9338,113.9338,113.8074,113.8949,8692.0
2024-07-09 14:20:00,117.15,117.2,117.08,117.08,19290.0,113.8852,113.9338,113.8171,113.8171,19290.0
2024-07-09 14:25:00,117.07,117.15,117.07,117.07,9175.0,113.8074,113.8852,113.8074,113.8074,9175.0
2024-07-09 14:30:00,117.07,117.09,117.04,117.07,8672.0,113.8074,113.8269,113.7783,113.8074,8672.0
2024-07-09 14:35:00,117.07,117.17,117.06,117.12,6803.0,113.8074,113.9046,113.7977,113.856,6803.0
2024-07-09 14:40:00,117.12,117.12,117.04,117.09,9110.0,113.856,113.856,113.7783,113.8269,9110.0
2024-07-09 14:45:00,117.07,117.12,117.05,117.08,11225.0,113.8074,113.856,113.788,113.8171,11225.0
2024-07-09 14:50:00,117.08,117.09,117.03,117.06,15421.0,113.8171,113.8269,113.7685,113.7977,15421.0
2024-07-09 14:55:00,117.05,117.15,117.0,117.01,10106.0,113.788,113.8852,113.7394,113.7491,10106.0
2024-07-09 15:00:00,117.01,117.01,116.87,116.92,12414.0,113.7491,113.7491,113.613,113.6616,12414.0
2024-07-09 15:05:00,116.91,116.94,116.85,116.87,12003.0,113.6519,113.681,113.5936,113.613,12003.0
2024-07-09 15:10:00,116.86,116.88,116.8,116.85,7198.0,113.6033,113.6227,113.5449,113.5936,7198.0
2024-07-09 15:15:00,116.83,116.85,116.8,116.84,13368.0,113.5741,113.5936,113.5449,113.5838,13368.0
2024-07-09 15:20:00,116.84,116.91,116.8,116.87,24964.0,113.5838,113.6519,113.5449,113.613,24964.0
2024-07-09 15:25:00,116.86,116.92,116.74,116.91,18161.0,113.6033,113.6616,113.4866,113.6519,18161.0
2024-07-09 15:30:00,116.91,116.98,116.72,116.72,19345.0,113.6519,113.7199,113.4672,113.4672,19345.0
2024-07-09 15:35:00,116.7,116.74,116.62,116.62,17085.0,113.4477,113.4866,113.37,113.37,17085.0
2024-07-09 15:40:00,116.65,116.78,116.6,116.62,26308.0,113.3991,113.5255,113.3505,113.37,26308.0
2024-07-09 15:45:00,116.61,116.9,116.61,116.9,12230.0,113.3602,113.6422,113.3602,113.6422,12230.0
2024-07-09 15:50:00,116.87,117.01,116.86,116.98,47776.0,113.613,113.7491,113.6033,113.7199,47776.0
2024-07-09 15:55:00,116.98,117.12,116.93,117.03,114261.0,113.7199,113.856,113.6713,113.7685,114261.0
2024-07-10 09:30:00,117.08,117.08,116.43,116.69,23219.0,113.8171,113.8171,113.1853,113.438,23219.0
2024-07-10 09:35:00,116.87,117.0,116.74,116.82,2999.0,113.613,113.7394,113.4866,113.5644,2999.0
2024-07-10 09:40:00,116.6,116.92,116.6,116.76,6672.0,113.3505,113.6616,113.3505,113.5061,6672.0
2024-07-10 09:45:00,116.84,116.9,116.71,116.73,4609.0,113.5838,113.6422,113.4575,113.4769,4609.0
2024-07-10 09:50:00,116.73,116.88,116.69,116.73,3829.0,113.4769,113.6227,113.438,113.4769,3829.0
2024-07-10 09:55:00,116.75,116.89,116.7,116.7,7061.0,113.4963,113.6324,113.4477,113.4477,7061.0
2024-07-10 10:00:00,116.73,116.74,116.33,116.44,26068.0,113.4769,113.4866,113.088,113.195,26068.0
2024-07-10 10:05:00,116.37,116.59,116.37,116.49,14252.0,113.1269,113.3408,113.1269,113.2436,14252.0
2024-07-10 10:10:00,116.53,116.6,116.4,116.44,13546.0,113.2825,113.3505,113.1561,113.195,13546.0
2024-07-10 10:15:00,116.41,116.67,116.41,116.56,10931.0,113.1658,113.4186,113.1658,113.3116,10931.0
2024-07-10 10:20:00,116.61,116.69,116.54,116.61,2629.0,113.3602,113.438,113.2922,113.3602,2629.0
2024-07-10 10:25:00,116.57,116.66,116.52,116.61,8104.0,113.3214,113.4088,113.2727,113.3602,8104.0
2024-07-10 10:30:00,116.6,116.73,116.57,116.72,7174.0,113.3505,113.4769,113.3214,113.4672,7174.0
2024-07-10 10:35:00,116.74,116.86,116.7,116.74,3166.0,113.4866,113.6033,113.4477,113.4866,3166.0
2024-07-10 10:40:00,116.71,116.77,116.64,116.73,4720.0,113.4575,113.5158,113.3894,113.4769,4720.0
2024-07-10 10:45:00,116.72,116.76,116.58,116.58,8548.0,113.4672,113.5061,113.3311,113.3311,8548.0
2024-07-10 10:50:00,116.59,116.71,116.57,116.57,4407.0,113.3408,113.4575,113.3214,113.3214,4407.0
2024-07-10 10:55:00,116.6,116.73,116.53,116.7,5508.0,113.3505,113.4769,113.2825,113.4477,5508.0
2024-07-10 11:00:00,116.68,116.72,116.55,116.59,6197.0,113.4283,113.4672,113.3019,113.3408,6197.0
2024-07-10 11:05:00,116.57,116.6,116.42,116.42,3287.0,113.3214,113.3505,113.1755,113.1755,3287.0
2024-07-10 11:10:00,116.4,116.4,116.1,116.1,4300.0,113.1561,113.1561,112.8645,112.8645,4300.0
2024-07-10 11:15:00,116.1,116.18,116.05,116.08,11938.0,112.8645,112.9422,112.8158,112.845,11938.0
2024-07-10 11:20:00,116.06,116.16,116.05,116.07,5530.0,112.8256,112.9228,112.8158,112.8353,5530.0
2024-07-10 11:25:00,116.05,116.09,115.9,115.94,9440.0,112.8158,112.8547,112.67,112.7089,9440.0
2024-07-10 11:30:00,115.94,115.98,115.8,115.8,16118.0,112.7089,112.7478,112.5728,112.5728,16118.0
2024-07-10 11:35:00,115.76,115.91,115.72,115.83,8007.0,112.5339,112.6797,112.495,112.602,8007.0
2024-07-10 11:40:00,115.84,115.9,115.78,115.79,12747.0,112.6117,112.67,112.5534,112.5631,12747.0
2024-07-10 11:45:00,115.76,115.78,115.73,115.73,1700.0,112.5339,112.5534,112.5048,112.5048,1700.0
2024-07-10 11:50:00,115.76,115.82,115.57,115.57,26232.0,112.5339,112.5923,112.3492,112.3492,26232.0
2024-07-10 11:55:00,115.59,115.68,115.57,115.66,8624.0,112.3687,112.4562,112.3492,112.4367,8624.0
2024-07-10 12:00:00,115.63,115.66,115.59,115.66,4529.0,112.4076,112.4367,112.3687,112.4367,4529.0
2024-07-10 12:05:00,115.64,115.75,115.63,115.75,5073.0,112.4173,112.5242,112.4076,112.5242,5073.0
2024-07-10 12:10:00,115.72,115.75,115.45,115.46,21306.0,112.495,112.5242,112.2326,112.2423,21306.0
2024-07-10 12:15:00,115.44,115.56,115.4,115.53,7945.0,112.2228,112.3395,112.184,112.3103,7945.0
2024-07-10 12:20:00,115.55,115.62,115.47,115.48,12672.0,112.3298,112.3978,112.252,112.2617,12672.0
2024-07-10 12:25:00,115.48,115.56,115.44,115.55,21077.0,112.2617,112.3395,112.2228,112.3298,21077.0
2024-07-10 12:30:00,115.55,115.73,115.51,115.68,10800.0,112.3298,112.5048,112.2909,112.4562,10800.0
2024-07-10 12:35:00,115.63,115.76,115.61,115.69,6188.0,112.4076,112.5339,112.3881,112.4659,6188.0
2024-07-10 12:40:00,115.65,115.75,115.65,115.7,5447.0,112.427,112.5242,112.427,112.4756,5447.0
2024-07-10 12:45:00,115.74,115.91,115.73,115.91,4949.0,112.5145,112.6797,112.5048,112.6797,4949.0
2024-07-10 12:50:00,115.89,115.89,115.8,115.8,5364.0,112.6603,112.6603,112.5728,112.5728,5364.0
2024-07-10 12:55:00,115.76,115.85,115.76,115.81,6972.0,112.5339,112.6214,112.5339,112.5825,6972.0
2024-07-10 13:00:00,115.85,116.1,115.85,116.08,7112.0,112.6214,112.8645,112.6214,112.845,7112.0
2024-07-10 13:05:00,116.1,116.22,115.99,116.13,6510.0,112.8645,112.9811,112.7575,112.8936,6510.0
2024-07-10 13:10:00,116.16,116.2,116.08,116.17,4472.0,112.9228,112.9617,112.845,112.9325,4472.0
2024-07-10 13:15:00,116.21,116.3,116.16,116.2,4712.0,112.9714,113.0589,112.9228,112.9617,4712.0
2024-07-10 13:20:00,116.19,116.25,116.11,116.11,3401.0,112.9519,113.0103,112.8742,112.8742,3401.0
2024-07-10 13:25:00,116.05,116.16,116.04,116.16,5134.0,112.8158,112.9228,112.8061,112.9228,5134.0
2024-07-10 13:30:00,116.16,116.2,116.12,116.18,2757.0,112.9228,112.9617,112.8839,112.9422,2757.0
2024-07-10 13:35:00,116.18,116.18,116.09,116.12,2206.0,112.9422,112.9422,112.8547,112.8839,2206.0
2024-07-10 13:40:00,116.1,116.12,116.06,116.07,7817.0,112.8645,112.8839,112.8256,112.8353,7817.0
2024-07-10 13:45:00,116.07,116.18,116.06,116.06,8209.0,112.8353,112.9422,112.8256,112.8256,8209.0
2024-07-10 13:50:00,116.03,116.08,116.02,116.03,3558.0,112.7964,112.845,112.7867,112.7964,3558.0
2024-07-10 13:55:00,116.03,116.08,116.01,116.08,5074.0,112.7964,112.845,112.777,112.845,5074.0
2024-07-10 14:00:00,116.08,116.13,116.05,116.06,4846.0,112.845,112.8936,112.8158,112.8256,4846.0
2024-07-10 14:05:00,116.06,116.06,115.93,115.95,9754.0,112.8256,112.8256,112.6992,112.7186,9754.0
2024-07-10 14:10:00,115.95,116.09,115.93,116.09,12291.0,112.7186,112.8547,112.6992,112.8547,12291.0
2024-07-10 14:15:00,116.07,116.1,115.98,115.98,3703.0,112.8353,112.8645,112.7478,112.7478,3703.0
2024-07-10 14:20:00,115.99,116.06,115.99,116.01,6816.0,112.7575,112.8256,112.7575,112.777,6816.0
2024-07-10 14:25:00,116.0,116.02,115.98,116.02,4021.0,112.7672,112.7867,112.7478,112.7867,4021.0
2024-07-10 14:30:00,116.04,116.11,116.03,116.09,9712.0,112.8061,112.8742,112.7964,112.8547,9712.0
2024-07-10 14:35:00,116.09,116.11,116.05,116.07,8081.0,112.8547,112.8742,112.8158,112.8353,8081.0
2024-07-10 14:40:00,116.07,116.14,116.06,116.09,11519.0,112.8353,112.9033,112.8256,112.8547,11519.0
2024-07-10 14:45:00,116.09,116.15,116.07,116.12,8602.0,112.8547,112.9131,112.8353,112.8839,8602.0
2024-07-10 14:50:00,116.09,116.13,116.03,116.04,11410.0,112.8547,112.8936,112.7964,112.8061,11410.0
2024-07-10 14:55:00,116.05,116.25,116.05,116.25,11800.0,112.8158,113.0103,112.8158,113.0103,11800.0
2024-07-10 15:00:00,116.23,116.32,116.22,116.32,4986.0,112.9908,113.0783,112.9811,113.0783,4986.0
2024-07-10 15:05:00,116.34,116.41,116.33,116.4,6455.0,113.0978,113.1658,113.088,113.1561,6455.0
2024-07-10 15:10:00,116.4,116.5,116.39,116.49,15405.0,113.1561,113.2533,113.1464,113.2436,15405.0
2024-07-10 15:15:00,116.49,116.51,116.45,116.5,13300.0,113.2436,113.263,113.2047,113.2533,13300.0
2024-07-10 15:20:00,116.51,116.61,116.51,116.55,9548.0,113.263,113.3602,113.263,113.3019,9548.0
2024-07-10 15:25:00,116.55,116.61,116.53,116.56,12142.0,113.3019,113.3602,113.2825,113.3116,12142.0
2024-07-10 15:30:00,116.56,116.63,116.54,116.62,16043.0,113.3116,113.3797,113.2922,113.37,16043.0
2024-07-10 15:35:00,116.62,116.69,116.58,116.69,18085.0,113.37,113.438,113.3311,113.438,18085.0
2024-07-10 15:40:00,116.69,116.73,116.62,116.66,23690.0,113.438,113.4769,113.37,113.4088,23690.0
2024-07-10 15:45:00,116.66,116.79,116.65,116.78,23278.0,113.4088,113.5352,113.3991,113.5255,23278.0
2024-07-10 15:50:00,116.77,116.92,116.71,116.89,45139.0,113.5158,113.6616,113.4575,113.6324,45139.0
2024-07-10 15:55:00,116.86,117.02,116.79,117.0,232303.0,113.6033,113.7588,113.5352,113.7394,232303.0
2024-07-11 09:30:00,116.84,117.16,116.75,116.84,15191.0,113.5838,113.8949,113.4963,113.5838,15191.0
2024-07-11 09:35:00,116.86,117.25,116.79,117.25,1967.0,113.6033,113.9824,113.5352,113.9824,1967.0
2024-07-11 09:40:00,117.25,117.58,117.22,117.58,6574.0,113.9824,114.3032,113.9532,114.3032,6574.0
2024-07-11 09:45:00,117.58,117.59,117.24,117.44,5729.0,114.3032,114.3129,113.9727,114.1671,5729.0
2024-07-11 09:50:00,117.44,117.91,117.44,117.91,6294.0,114.1671,114.624,114.1671,114.624,6294.0
2024-07-11 09:55:00,117.85,117.93,117.57,117.86,5859.0,114.5657,114.6435,114.2935,114.5754,5859.0
2024-07-11 10:00:00,117.9,118.01,117.81,117.97,7895.0,114.6143,114.7212,114.5268,114.6823,7895.0
2024-07-11 10:05:00,117.92,118.12,117.91,117.91,7072.0,114.6337,114.8282,114.624,114.624,7072.0
2024-07-11 10:10:00,117.92,118.31,117.86,118.28,12716.0,114.6337,115.0129,114.5754,114.9837,12716.0
2024-07-11 10:15:00,118.28,118.48,118.16,118.23,7839.0,114.9837,115.1781,114.867,114.9351,7839.0
2024-07-11 10:20:00,118.2,118.27,118.01,118.1,6973.0,114.9059,114.974,114.7212,114.8087,6973.0
2024-07-11 10:25:00,118.08,118.14,118.02,118.07,13744.0,114.7893,114.8476,114.7309,114.7796,13744.0
2024-07-11 10:30:00,118.02,118.07,117.78,117.81,28280.0,114.7309,114.7796,114.4976,114.5268,28280.0
2024-07-11 10:35:00,117.75,118.11,117.62,118.11,7572.0,114.4685,114.8184,114.3421,114.8184,7572.0
2024-07-11 10:40:00,118.06,118.12,117.88,118.04,5292.0,114.7698,114.8282,114.5948,114.7504,5292.0
2024-07-11 10:45:00,118.09,118.28,117.99,118.25,7458.0,114.799,114.9837,114.7018,114.9545,7458.0
2024-07-11 10:50:00,118.28,118.3,118.18,118.18,7838.0,114.9837,115.0031,114.8865,114.8865,7838.0
2024-07-11 10:55:00,118.08,118.27,117.97,118.27,5500.0,114.7893,114.974,114.6823,114.974,5500.0
2024-07-11 11:00:00,118.37,118.44,118.24,118.39,8041.0,115.0712,115.1392,114.9448,115.0906,8041.0
2024-07-11 11:05:00,118.43,118.52,118.34,118.41,7821.0,115.1295,115.217,115.042,115.1101,7821.0
2024-07-11 11:10:00,118.45,118.46,118.11,118.11,6328.0,115.149,115.1587,114.8184,114.8184,6328.0
2024-07-11 11:15:00,118.13,118.18,117.9,117.97,11864.0,114.8379,114.8865,114.6143,114.6823,11864.0
2024-07-11 11:20:00,118.01,118.01,117.81,118.01,11652.0,114.7212,114.7212,114.5268,114.7212,11652.0
2024-07-11 11:25:00,118.07,118.27,118.06,118.2,11650.0,114.7796,114.974,114.7698,114.9059,11650.0
2024-07-11 11:30:00,118.15,118.3,118.09,118.2,13373.0,114.8573,115.0031,114.799,114.9059,13373.0
2024-07-11 11:35:00,118.22,118.43,118.11,118.43,6912.0,114.9254,115.1295,114.8184,115.1295,6912.0
2024-07-11 11:40:00,118.49,118.5,118.29,118.35,5599.0,115.1878,115.1976,114.9934,115.0517,5599.0
2024-07-11 11:45:00,118.3,118.39,118.19,118.22,8691.0,115.0031,115.0906,114.8962,114.9254,8691.0
2024-07-11 11:50:00,118.25,118.28,118.1,118.1,4871.0,114.9545,114.9837,114.8087,114.8087,4871.0
2024-07-11 11:55:00,118.14,118.31,118.1,118.1,6745.0,114.8476,115.0129,114.8087,114.8087,6745.0
2024-07-11 12:00:00,118.12,118.12,117.74,117.86,6734.0,114.8282,114.8282,114.4587,114.5754,6734.0
2024-07-11 12:05:00,117.91,117.91,117.64,117.67,3978.0,114.624,114.624,114.3615,114.3907,3978.0
2024-07-11 12:10:00,117.67,117.7,117.64,117.67,1735.0,114.3907,114.4199,114.3615,114.3907,1735.0
2024-07-11 12:15:00,117.67,117.67,117.42,117.48,10058.0,114.3907,114.3907,114.1477,114.206,10058.0
2024-07-11 12:20:00,117.5,117.5,117.4,117.4,4515.0,114.2254,114.2254,114.1282,114.1282,4515.0
2024-07-11 12:25:00,117.44,117.48,117.38,117.43,5054.0,114.1671,114.206,114.1088,114.1574,5054.0
2024-07-11 12:30:00,117.4,117.49,117.3,117.3,6296.0,114.1282,114.2157,114.031,114.031,6296.0
2024-07-11 12:35:00,117.34,117.37,117.2,117.27,10173.0,114.0699,114.0991,113.9338,114.0018,10173.0
2024-07-11 12:40:00,117.26,117.43,117.2,117.36,10355.0,113.9921,114.1574,113.9338,114.0893,10355.0
2024-07-11 12:45:00,117.43,117.43,117.19,117.2,4555.0,114.1574,114.1574,113.9241,113.9338,4555.0
2024-07-11 12:50:00,117.26,117.26,117.09,117.12,5099.0,113.9921,113.9921,113.8269,113.856,5099.0
2024-07-11 12:55:00,117.15,117.28,117.1,117.27,4068.0,113.8852,114.0116,113.8366,114.0018,4068.0
2024-07-11 13:00:00,117.26,117.33,117.21,117.31,4795.0,113.9921,114.0602,113.9435,114.0407,4795.0
2024-07-11 13:05:00,117.23,117.41,117.2,117.35,3817.0,113.963,114.1379,113.9338,114.0796,3817.0
2024-07-11 13:10:00,117.34,117.39,117.13,117.23,30236.0,114.0699,114.1185,113.8657,113.963,30236.0
2024-07-11 13:15:00,117.21,117.23,117.11,117.11,3673.0,113.9435,113.963,113.8463,113.8463,3673.0
2024-07-11 13:20:00,117.19,117.26,117.17,117.22,3853.0,113.9241,113.9921,113.9046,113.9532,3853.0
2024-07-11 13:25:00,117.25,117.25,117.08,117.13,6244.0,113.9824,113.9824,113.8171,113.8657,6244.0
2024-07-11 13:30:00,117.13,117.2,117.09,117.11,3804.0,113.8657,113.9338,113.8269,113.8463,3804.0
2024-07-11 13:35:00,117.16,117.16,117.04,117.06,3266.0,113.8949,113.8949,113.7783,113.7977,3266.0
2024-07-11 13:40:00,117.07,117.18,117.05,117.16,3957.0,113.8074,113.9144,113.788,113.8949,3957.0
2024-07-11 13:45:00,117.13,117.16,117.08,117.11,8047.0,113.8657,113.8949,113.8171,113.8463,8047.0
2024-07-11 13:50:00,117.09,117.09,116.95,116.97,5672.0,113.8269,113.8269,113.6908,113.7102,5672.0
2024-07-11 13:55:00,116.98,117.14,116.95,117.1,5410.0,113.7199,113.8755,113.6908,113.8366,5410.0
2024-07-11 14:00:00,117.1,117.21,117.1,117.19,5626.0,113.8366,113.9435,113.8366,113.9241,5626.0
2024-07-11 14:05:00,117.19,117.27,117.09,117.13,5430.0,113.9241,114.0018,113.8269,113.8657,5430.0
2024-07-11 14:10:00,117.16,117.2,117.1,117.14,3773.0,113.8949,113.9338,113.8366,113.8755,3773.0
2024-07-11 14:15:00,117.12,117.18,117.08,117.08,4130.0,113.856,113.9144,113.8171,113.8171,4130.0
2024-07-11 14:20:00,117.11,117.11,117.03,117.06,4030.0,113.8463,113.8463,113.7685,113.7977,4030.0
2024-07-11 14:25:00,117.04,117.07,116.92,116.94,6559.0,113.7783,113.8074,113.6616,113.681,6559.0
2024-07-11 14:30:00,116.93,117.14,116.92,117.1,9170.0,113.6713,113.8755,113.6616,113.8366,9170.0
2024-07-11 14:35:00,117.11,117.16,117.04,117.09,5508.0,113.8463,113.8949,113.7783,113.8269,5508.0
2024-07-11 14:40:00,117.13,117.19,117.08,117.15,4918.0,113.8657,113.9241,113.8171,113.8852,4918.0
2024-07-11 14:45:00,117.16,117.25,117.13,117.21,5398.0,113.8949,113.9824,113.8657,113.9435,5398.0
2024-07-11 14:50:00,117.21,117.28,117.15,117.19,7769.0,113.9435,114.0116,113.8852,113.9241,7769.0
2024-07-11 14:55:00,117.21,117.21,117.11,117.2,4715.0,113.9435,113.9435,113.8463,113.9338,4715.0
2024-07-11 15:00:00,117.16,117.16,117.01,117.14,5681.0,113.8949,113.8949,113.7491,113.8755,5681.0
2024-07-11 15:05:00,117.13,117.13,116.95,117.0,7787.0,113.8657,113.8657,113.6908,113.7394,7787.0
2024-07-11 15:10:00,117.0,117.0,116.91,116.94,4745.0,113.7394,113.7394,113.6519,113.681,4745.0
2024-07-11 15:15:00,116.93,117.04,116.91,116.98,10344.0,113.6713,113.7783,113.6519,113.7199,10344.0
2024-07-11 15:20:00,116.98,117.01,116.92,116.97,4546.0,113.7199,113.7491,113.6616,113.7102,4546.0
2024-07-11 15:25:00,116.98,117.0,116.86,116.95,9282.0,113.7199,113.7394,113.6033,113.6908,9282.0
2024-07-11 15:30:00,116.9,116.95,116.86,116.91,8916.0,113.6422,113.6908,113.6033,113.6519,8916.0
2024-07-11 15:35:00,116.9,116.9,116.8,116.81,12113.0,113.6422,113.6422,113.5449,113.5547,12113.0
2024-07-11 15:40:00,116.78,116.79,116.59,116.61,13696.0,113.5255,113.5352,113.3408,113.3602,13696.0
2024-07-11 15:45:00,116.61,116.95,116.57,116.9,13016.0,113.3602,113.6908,113.3214,113.6422,13016.0
2024-07-11 15:50:00,116.95,116.97,116.86,116.91,30883.0,113.6908,113.7102,113.6033,113.6519,30883.0
2024-07-11 15:55:00,116.93,117.2,116.9,117.06,111329.0,113.6713,113.9338,113.6422,113.7977,111329.0
2024-07-12 09:30:00,117.64,118.42,117.64,118.26,12098.0,114.3615,115.1198,114.3615,114.9643,12098.0
2024-07-12 09:35:00,118.32,118.38,117.91,118.03,3729.0,115.0226,115.0809,114.624,114.7407,3729.0
2024-07-12 09:40:00,118.14,118.14,117.78,117.84,4556.0,114.8476,114.8476,114.4976,114.556,4556.0
2024-07-12 09:45:00,117.78,117.85,117.55,117.55,12428.0,114.4976,114.5657,114.274,114.274,12428.0
2024-07-12 09:50:00,117.53,117.64,117.48,117.6,7574.0,114.2546,114.3615,114.206,114.3227,7574.0
2024-07-12 09:55:00,117.64,117.68,117.43,117.68,5536.0,114.3615,114.4004,114.1574,114.4004,5536.0
2024-07-12 10:00:00,117.68,117.91,117.56,117.67,7161.0,114.4004,114.624,114.2838,114.3907,7161.0
2024-07-12 10:05:00,117.75,117.76,117.57,117.57,3509.0,114.4685,114.4782,114.2935,114.2935,3509.0
2024-07-12 10:10:00,117.57,118.03,117.57,118.03,8756.0,114.2935,114.7407,114.2935,114.7407,8756.0
2024-07-12 10:15:00,118.04,118.45,118.03,118.45,4115.0,114.7504,115.149,114.7407,115.149,4115.0
2024-07-12 10:20:00,118.43,118.5,118.25,118.25,3604.0,115.1295,115.1976,114.9545,114.9545,3604.0
2024-07-12 10:25:00,118.2,118.35,118.02,118.31,8838.0,114.9059,115.0517,114.7309,115.0129,8838.0
2024-07-12 10:30:00,118.32,118.43,118.18,118.32,11074.0,115.0226,115.1295,114.8865,115.0226,11074.0
2024-07-12 10:35:00,118.32,118.63,118.32,118.62,5116.0,115.0226,115.3239,115.0226,115.3142,5116.0
2024-07-12 10:40:00,118.54,118.58,118.3,118.3,12940.0,115.2365,115.2753,115.0031,115.0031,12940.0
2024-07-12 10:45:00,118.32,118.35,118.21,118.23,12178.0,115.0226,115.0517,114.9157,114.9351,12178.0
2024-07-12 10:50:00,118.3,118.5,118.27,118.34,5782.0,115.0031,115.1976,114.974,115.042,5782.0
2024-07-12 10:55:00,118.4,118.49,118.4,118.48,1966.0,115.1004,115.1878,115.1004,115.1781,1966.0
2024-07-12 11:00:00,118.48,118.66,118.46,118.51,13130.0,115.1781,115.3531,115.1587,115.2073,13130.0
2024-07-12 11:05:00,118.53,118.56,118.47,118.52,2509.0,115.2267,115.2559,115.1684,115.217,2509.0
2024-07-12 11:10:00,118.53,118.58,118.51,118.54,2015.0,115.2267,115.2753,115.2073,115.2365,2015.0
2024-07-12 11:15:00,118.57,118.66,118.55,118.66,9431.0,115.2656,115.3531,115.2462,115.3531,9431.0
2024-07-12 11:20:00,118.72,118.78,118.63,118.72,10666.0,115.4114,115.4698,115.3239,115.4114,10666.0
2024-07-12 11:25:00,118.73,118.76,118.53,118.58,3182.0,115.4212,115.4503,115.2267,115.2753,3182.0
2024-07-12 11:30:00,118.53,118.56,118.37,118.4,10942.0,115.2267,115.2559,115.0712,115.1004,10942.0
2024-07-12 11:35:00,118.4,118.4,118.3,118.39,3248.0,115.1004,115.1004,115.0031,115.0906,3248.0
2024-07-12 11:40:00,118.41,118.45,118.38,118.43,7886.0,115.1101,115.149,115.0809,115.1295,7886.0
2024-07-12 11:45:00,118.45,118.49,118.39,118.44,3473.0,115.149,115.1878,115.0906,115.1392,3473.0
2024-07-12 11:50:00,118.44,118.44,118.28,118.28,3443.0,115.1392,115.1392,114.9837,114.9837,3443.0
2024-07-12 11:55:00,118.28,118.37,118.26,118.26,4286.0,114.9837,115.0712,114.9643,114.9643,4286.0
2024-07-12 12:00:00,118.21,118.28,118.09,118.14,4623.0,114.9157,114.9837,114.799,114.8476,4623.0
2024-07-12 12:05:00,118.16,118.17,118.11,118.17,1666.0,114.867,114.8768,114.8184,114.8768,1666.0
2024-07-12 12:10:00,118.17,118.27,118.14,118.18,3944.0,114.8768,114.974,114.8476,114.8865,3944.0
2024-07-12 12:15:00,118.2,118.31,118.2,118.31,4162.0,114.9059,115.0129,114.9059,115.0129,4162.0
2024-07-12 12:20:00,118.29,118.29,118.15,118.15,2880.0,114.9934,114.9934,114.8573,114.8573,2880.0
2024-07-12 12:25:00,118.13,118.13,117.97,118.09,13523.0,114.8379,114.8379,114.6823,114.799,13523.0
2024-07-12 12:30:00,118.11,118.2,118.0,118.0,5995.0,114.8184,114.9059,114.7115,114.7115,5995.0
2024-07-12 12:35:00,117.97,117.99,117.96,117.98,2896.0,114.6823,114.7018,114.6726,114.6921,2896.0
2024-07-12 12:40:00,117.99,118.23,117.99,118.13,7686.0,114.7018,114.9351,114.7018,114.8379,7686.0
2024-07-12 12:45:00,118.12,118.2,118.12,118.15,5298.0,114.8282,114.9059,114.8282,114.8573,5298.0
2024-07-12 12:50:00,118.1,118.19,118.1,118.19,2300.0,114.8087,114.8962,114.8087,114.8962,2300.0
2024-07-12 12:55:00,118.15,118.18,118.07,118.17,9901.0,114.8573,114.8865,114.7796,114.8768,9901.0
2024-07-12 13:00:00,118.19,118.25,118.15,118.23,8303.0,114.8962,114.9545,114.8573,114.9351,8303.0
2024-07-12 13:05:00,118.23,118.23,118.14,118.2,8986.0,114.9351,114.9351,114.8476,114.9059,8986.0
2024-07-12 13:10:00,118.2,118.42,118.19,118.42,12015.0,114.9059,115.1198,114.8962,115.1198,12015.0
2024-07-12 13:15:00,118.46,118.48,118.34,118.45,4857.0,115.1587,115.1781,115.042,115.149,4857.0
2024-07-12 13:20:00,118.46,118.62,118.46,118.56,5329.0,115.1587,115.3142,115.1587,115.2559,5329.0
2024-07-12 13:25:00,118.56,118.56,118.37,118.52,10356.0,115.2559,115.2559,115.0712,115.217,10356.0
2024-07-12 13:30:00,118.49,118.65,118.49,118.65,3138.0,115.1878,115.3434,115.1878,115.3434,3138.0
2024-07-12 13:35:00,118.61,118.7,118.6,118.63,4850.0,115.3045,115.392,115.2948,115.3239,4850.0
2024-07-12 13:40:00,118.64,118.75,118.64,118.72,3518.0,115.3337,115.4406,115.3337,115.4114,3518.0
2024-07-12 13:45:00,118.7,118.85,118.69,118.85,11157.0,115.392,115.5378,115.3823,115.5378,11157.0
2024-07-12 13:50:00,118.83,118.84,118.67,118.7,2600.0,115.5184,115.5281,115.3628,115.392,2600.0
2024-07-12 13:55:00,118.73,118.81,118.7,118.71,4198.0,115.4212,115.4989,115.392,115.4017,4198.0
2024-07-12 14:00:00,118.71,118.72,118.65,118.7,3429.0,115.4017,115.4114,115.3434,115.392,3429.0
2024-07-12 14:05:00,118.67,118.72,118.67,118.72,3828.0,115.3628,115.4114,115.3628,115.4114,3828.0
2024-07-12 14:10:00,118.73,118.77,118.69,118.69,3568.0,115.4212,115.46,115.3823,115.3823,3568.0
2024-07-12 14:15:00,118.7,118.76,118.67,118.71,3923.0,115.392,115.4503,115.3628,115.4017,3923.0
2024-07-12 14:20:00,118.71,118.73,118.65,118.65,4311.0,115.4017,115.4212,115.3434,115.3434,4311.0
2024-07-12 14:25:00,118.68,118.72,118.65,118.67,5500.0,115.3726,115.4114,115.3434,115.3628,5500.0
2024-07-12 14:30:00,118.69,118.69,118.48,118.51,13064.0,115.3823,115.3823,115.1781,115.2073,13064.0
2024-07-12 14:35:00,118.48,118.54,118.48,118.53,9825.0,115.1781,115.2365,115.1781,115.2267,9825.0
2024-07-12 14:40:00,118.53,118.54,118.32,118.33,6768.0,115.2267,115.2365,115.0226,115.0323,6768.0
2024-07-12 14:45:00,118.35,118.5,118.35,118.48,2513.0,115.0517,115.1976,115.0517,115.1781,2513.0
2024-07-12 14:50:00,118.46,118.48,118.41,118.43,3796.0,115.1587,115.1781,115.1101,115.1295,3796.0
2024-07-12 14:55:00,118.47,118.48,118.41,118.47,4023.0,115.1684,115.1781,115.1101,115.1684,4023.0
2024-07-12 15:00:00,118.46,118.46,118.42,118.45,2517.0,115.1587,115.1587,115.1198,115.149,2517.0
2024-07-12 15:05:00,118.46,118.55,118.46,118.48,6888.0,115.1587,115.2462,115.1587,115.1781,6888.0
2024-07-12 15:10:00,118.54,118.54,118.52,118.54,1200.0,115.2365,115.2365,115.217,115.2365,1200.0
2024-07-12 15:15:00,118.55,118.57,118.46,118.46,5494.0,115.2462,115.2656,115.1587,115.1587,5494.0
2024-07-12 15:20:00,118.49,118.55,118.49,118.52,6399.0,115.1878,115.2462,115.1878,115.217,6399.0
2024-07-12 15:25:00,118.49,118.59,118.49,118.54,8900.0,115.1878,115.2851,115.1878,115.2365,8900.0
2024-07-12 15:30:00,118.54,118.67,118.45,118.67,7048.0,115.2365,115.3628,115.149,115.3628,7048.0
2024-07-12 15:35:00,118.63,118.71,118.61,118.7,7361.0,115.3239,115.4017,115.3045,115.392,7361.0
2024-07-12 15:40:00,118.7,118.7,118.5,118.54,11258.0,115.392,115.392,115.1976,115.2365,11258.0
2024-07-12 15:45:00,118.57,118.62,118.55,118.62,11957.0,115.2656,115.3142,115.2462,115.3142,11957.0
2024-07-12 15:50:00,118.6,118.63,118.43,118.45,35929.0,115.2948,115.3239,115.1295,115.149,35929.0
2024-07-12 15:55:00,118.42,118.52,118.25,118.28,88943.0,115.1198,115.217,114.9545,114.9837,88943.0
2024-07-15 09:30:00,118.75,119.4,118.58,119.35,19156.0,115.4406,116.0725,115.2753,116.0239,19156.0
2024-07-15 09:35:00,119.35,119.69,119.12,119.63,8836.0,116.0239,116.3544,115.8003,116.2961,8836.0
2024-07-15 09:40:00,119.59,119.66,119.22,119.6,41602.0,116.2572,116.3252,115.8975,116.2669,41602.0
2024-07-15 09:45:00,119.59,119.83,119.45,119.83,12704.0,116.2572,116.4905,116.1211,116.4905,12704.0
2024-07-15 09:50:00,119.89,120.34,119.76,119.83,10731.0,116.5488,116.9863,116.4225,116.4905,10731.0
2024-07-15 09:55:00,119.86,119.96,119.61,119.69,17054.0,116.5197,116.6169,116.2766,116.3544,17054.0
2024-07-15 10:00:00,119.69,119.84,119.5,119.51,20689.0,116.3544,116.5002,116.1697,116.1794,20689.0
2024-07-15 10:05:00,119.56,119.86,119.47,119.83,12110.0,116.228,116.5197,116.1405,116.4905,12110.0
2024-07-15 10:10:00,119.88,120.13,119.81,120.07,9427.0,116.5391,116.7821,116.4711,116.7238,9427.0
2024-07-15 10:15:00,120.03,120.19,119.95,120.06,22745.0,116.6849,116.8405,116.6072,116.7141,22745.0
2024-07-15 10:20:00,120.05,120.22,119.87,120.03,21084.0,116.7044,116.8696,116.5294,116.6849,21084.0
2024-07-15 10:25:00,120.05,120.07,119.85,119.92,23098.0,116.7044,116.7238,116.5099,116.578,23098.0
2024-07-15 10:30:00,119.92,120.17,119.91,120.1,12921.0,116.578,116.821,116.5683,116.753,12921.0
2024-07-15 10:35:00,119.97,120.03,119.91,120.03,36530.0,116.6266,116.6849,116.5683,116.6849,36530.0
2024-07-15 10:40:00,120.03,120.19,119.99,120.13,6425.0,116.6849,116.8405,116.646,116.7821,6425.0
2024-07-15 10:45:00,120.14,120.34,120.12,120.3,3983.0,116.7919,116.9863,116.7724,116.9474,3983.0
2024-07-15 10:50:00,120.29,120.29,120.12,120.21,6193.0,116.9377,116.9377,116.7724,116.8599,6193.0
2024-07-15 10:55:00,120.23,120.27,119.9,119.92,18265.0,116.8794,116.9182,116.5586,116.578,18265.0
2024-07-15 11:00:00,119.92,120.04,119.79,119.98,43007.0,116.578,116.6947,116.4516,116.6363,43007.0
2024-07-15 11:05:00,120.0,120.23,119.94,120.22,5568.0,116.6558,116.8794,116.5974,116.8696,5568.0
2024-07-15 11:10:00,120.25,120.5,120.2,120.39,7227.0,116.8988,117.1418,116.8502,117.0349,7227.0
2024-07-15 11:15:00,120.34,120.54,120.31,120.46,6246.0,116.9863,117.1807,116.9571,117.1029,6246.0
2024-07-15 11:20:00,120.43,120.52,120.42,120.51,4434.0,117.0738,117.1613,117.0641,117.1516,4434.0
2024-07-15 11:25:00,120.53,120.55,120.26,120.28,5964.0,117.171,117.1904,116.9085,116.928,5964.0
2024-07-15 11:30:00,120.23,120.25,120.05,120.18,11472.0,116.8794,116.8988,116.7044,116.8307,11472.0
2024-07-15 11:35:00,120.17,120.39,120.17,120.38,5936.0,116.821,117.0349,116.821,117.0252,5936.0
2024-07-15 11:40:00,120.4,120.51,120.38,120.49,13836.0,117.0446,117.1516,117.0252,117.1321,13836.0
2024-07-15 11:45:00,120.53,120.76,120.47,120.68,7762.0,117.171,117.3946,117.1127,117.3168,7762.0
2024-07-15 11:50:00,120.65,120.75,120.61,120.75,10777.0,117.2877,117.3849,117.2488,117.3849,10777.0
2024-07-15 11:55:00,120.72,120.84,120.68,120.7,4726.0,117.3557,117.4724,117.3168,117.3363,4726.0
2024-07-15 12:00:00,120.7,120.82,120.69,120.73,3978.0,117.3363,117.4529,117.3265,117.3654,3978.0
2024-07-15 12:05:00,120.71,120.85,120.71,120.81,3631.0,117.346,117.4821,117.346,117.4432,3631.0
2024-07-15 12:10:00,120.84,120.93,120.67,120.89,5600.0,117.4724,117.5598,117.3071,117.521,5600.0
2024-07-15 12:15:00,120.89,121.06,120.84,121.05,13003.0,117.521,117.6862,117.4724,117.6765,13003.0
2024-07-15 12:20:00,121.05,121.08,120.95,120.97,24255.0,117.6765,117.7057,117.5793,117.5987,24255.0
2024-07-15 12:25:00,120.97,121.03,120.85,121.01,31852.0,117.5987,117.6571,117.4821,117.6376,31852.0
2024-07-15 12:30:00,120.99,121.0,120.89,120.94,6308.0,117.6182,117.6279,117.521,117.5696,6308.0
2024-07-15 12:35:00,120.9,121.1,120.86,121.09,4586.0,117.5307,117.7251,117.4918,117.7154,4586.0
2024-07-15 12:40:00,121.02,121.14,120.96,121.09,8140.0,117.6473,117.764,117.589,117.7154,8140.0
2024-07-15 12:45:00,121.08,121.08,120.96,121.06,2677.0,117.7057,117.7057,117.589,117.6862,2677.0
2024-07-15 12:50:00,121.06,121.24,121.02,121.24,10796.0,117.6862,117.8612,117.6473,117.8612,10796.0
2024-07-15 12:55:00,121.23,121.3,121.22,121.24,3733.0,117.8515,117.9195,117.8418,117.8612,3733.0
2024-07-15 13:00:00,121.23,121.24,121.05,121.06,8694.0,117.8515,117.8612,117.6765,117.6862,8694.0
2024-07-15 13:05:00,121.07,121.22,121.06,121.16,4136.0,117.6959,117.8418,117.6862,117.7834,4136.0
2024-07-15 13:10:00,121.2,121.27,121.15,121.25,4847.0,117.8223,117.8904,117.7737,117.8709,4847.0
2024-07-15 13:15:00,121.3,121.32,121.23,121.32,3445.0,117.9195,117.939,117.8515,117.939,3445.0
2024-07-15 13:20:00,121.27,121.32,121.24,121.24,4308.0,117.8904,117.939,117.8612,117.8612,4308.0
2024-07-15 13:25:00,121.22,121.34,121.19,121.32,5637.0,117.8418,117.9584,117.8126,117.939,5637.0
2024-07-15 13:30:00,121.32,121.33,121.21,121.22,7123.0,117.939,117.9487,117.832,117.8418,7123.0
2024-07-15 13:35:00,121.21,121.26,121.19,121.22,5063.0,117.832,117.8807,117.8126,117.8418,5063.0
2024-07-15 13:40:00,121.23,121.35,121.23,121.33,5301.0,117.8515,117.9681,117.8515,117.9487,5301.0
2024-07-15 13:45:00,121.35,121.35,121.23,121.23,3707.0,117.9681,117.9681,117.8515,117.8515,3707.0
2024-07-15 13:50:00,121.26,121.37,121.25,121.31,7129.0,117.8807,117.9876,117.8709,117.9293,7129.0
2024-07-15 13:55:00,121.34,121.36,121.29,121.36,2624.0,117.9584,117.9779,117.9098,117.9779,2624.0
2024-07-15 14:00:00,121.32,121.32,121.24,121.3,3500.0,117.939,117.939,117.8612,117.9195,3500.0
2024-07-15 14:05:00,121.31,121.35,121.27,121.33,8139.0,117.9293,117.9681,117.8904,117.9487,8139.0
2024-07-15 14:10:00,121.36,121.42,121.34,121.41,2900.0,117.9779,118.0362,117.9584,118.0265,2900.0
2024-07-15 14:15:00,121.41,121.48,121.39,121.47,2971.0,118.0265,118.0945,118.007,118.0848,2971.0
2024-07-15 14:20:00,121.47,121.55,121.46,121.52,2833.0,118.0848,118.1626,118.0751,118.1334,2833.0
2024-07-15 14:25:00,121.51,121.52,121.44,121.47,4152.0,118.1237,118.1334,118.0556,118.0848,4152.0
2024-07-15 14:30:00,121.5,121.65,121.47,121.59,13802.0,118.114,118.2598,118.0848,118.2015,13802.0
2024-07-15 14:35:00,121.6,121.63,121.45,121.45,22415.0,118.2112,118.2403,118.0654,118.0654,22415.0
2024-07-15 14:40:00,121.45,121.63,121.45,121.56,7822.0,118.0654,118.2403,118.0654,118.1723,7822.0
2024-07-15 14:45:00,121.51,121.66,121.5,121.64,11715.0,118.1237,118.2695,118.114,118.2501,11715.0
2024-07-15 14:50:00,121.63,121.71,121.62,121.7,4605.0,118.2403,118.3181,118.2306,118.3084,4605.0
2024-07-15 14:55:00,121.71,121.75,121.69,121.73,11404.0,118.3181,118.357,118.2987,118.3376,11404.0
2024-07-15 15:00:00,121.73,121.81,121.66,121.81,9031.0,118.3376,118.4153,118.2695,118.4153,9031.0
2024-07-15 15:05:00,121.8,121.86,121.76,121.8,12177.0,118.4056,118.4639,118.3667,118.4056,12177.0
2024-07-15 15:10:00,121.78,121.8,121.7,121.75,7536.0,118.3862,118.4056,118.3084,118.357,7536.0
2024-07-15 15:15:00,121.73,121.74,121.62,121.63,19538.0,118.3376,118.3473,118.2306,118.2403,19538.0
2024-07-15 15:20:00,121.61,121.76,121.59,121.71,20982.0,118.2209,118.3667,118.2015,118.3181,20982.0
2024-07-15 15:25:00,121.7,121.7,121.6,121.63,13424.0,118.3084,118.3084,118.2112,118.2403,13424.0
2024-07-15 15:30:00,121.64,121.67,121.57,121.66,9104.0,118.2501,118.2792,118.182,118.2695,9104.0
2024-07-15 15:35:00,121.63,121.68,121.59,121.61,24333.0,118.2403,118.2889,118.2015,118.2209,24333.0
2024-07-15 15:40:00,121.61,121.62,121.54,121.57,23603.0,118.2209,118.2306,118.1528,118.182,23603.0
2024-07-15 15:45:00,121.57,121.57,121.4,121.4,19221.0,118.182,118.182,118.0167,118.0167,19221.0
2024-07-15 15:50:00,121.39,121.49,121.27,121.48,65331.0,118.007,118.1042,117.8904,118.0945,65331.0
2024-07-15 15:55:00,121.5,121.65,121.44,121.65,125793.0,118.114,118.2598,118.0556,118.2598,125793.0
2024-07-16 09:30:00,121.54,121.8,121.49,121.78,14632.0,118.1528,118.4056,118.1042,118.3862,14632.0
2024-07-16 09:35:00,121.8,122.04,121.71,122.0,22544.0,118.4056,118.6389,118.3181,118.6,22544.0
2024-07-16 09:40:00,122.0,122.23,121.88,122.18,25850.0,118.6,118.8236,118.4834,118.775,25850.0
2024-07-16 09:45:00,122.22,122.46,122.2,122.4,12296.0,118.8139,119.0472,118.7945,118.9889,12296.0
2024-07-16 09:50:00,122.43,122.8,122.39,122.7,33281.0,119.018,119.3777,118.9792,119.2805,33281.0
2024-07-16 09:55:00,122.7,122.89,122.6,122.75,61372.0,119.2805,119.4652,119.1833,119.3291,61372.0
2024-07-16 10:00:00,122.79,123.1,122.71,123.05,35749.0,119.368,119.6694,119.2902,119.6208,35749.0
2024-07-16 10:05:00,123.01,123.57,122.98,123.49,7490.0,119.5819,120.1263,119.5527,120.0485,7490.0
2024-07-16 10:10:00,123.51,123.73,123.5,123.58,8477.0,120.0679,120.2818,120.0582,120.136,8477.0
2024-07-16 10:15:00,123.65,123.73,123.35,123.38,10041.0,120.204,120.2818,119.9124,119.9416,10041.0
2024-07-16 10:20:00,123.35,123.43,123.23,123.31,3984.0,119.9124,119.9902,119.7958,119.8735,3984.0
2024-07-16 10:25:00,123.26,123.28,123.04,123.04,3449.0,119.8249,119.8444,119.611,119.611,3449.0
2024-07-16 10:30:00,123.02,123.1,122.86,123.1,17065.0,119.5916,119.6694,119.4361,119.6694,17065.0
2024-07-16 10:35:00,123.18,123.26,123.14,123.26,2672.0,119.7471,119.8249,119.7083,119.8249,2672.0
2024-07-16 10:40:00,123.2,123.34,122.66,122.68,17410.0,119.7666,119.9027,119.2416,119.2611,17410.0
2024-07-16 10:45:00,122.75,122.84,122.68,122.8,14391.0,119.3291,119.4166,119.2611,119.3777,14391.0
2024-07-16 10:50:00,122.82,123.08,122.82,122.99,3818.0,119.3972,119.6499,119.3972,119.5624,3818.0
2024-07-16 10:55:00,123.09,123.26,123.04,123.2,1338.0,119.6597,119.8249,119.611,119.7666,1338.0
2024-07-16 11:00:00,123.06,123.16,123.03,123.06,3538.0,119.6305,119.7277,119.6013,119.6305,3538.0
2024-07-16 11:05:00,123.08,123.24,122.94,123.12,6614.0,119.6499,119.8055,119.5138,119.6888,6614.0
2024-07-16 11:10:00,123.15,123.24,123.1,123.17,3921.0,119.718,119.8055,119.6694,119.7374,3921.0
2024-07-16 11:15:00,123.2,123.26,123.06,123.26,4933.0,119.7666,119.8249,119.6305,119.8249,4933.0
2024-07-16 11:20:00,123.21,123.3,123.2,123.21,4971.0,119.7763,119.8638,119.7666,119.7763,4971.0
2024-07-16 11:25:00,123.23,123.24,123.15,123.15,2400.0,119.7958,119.8055,119.718,119.718,2400.0
2024-07-16 11:30:00,123.16,123.16,123.02,123.03,8875.0,119.7277,119.7277,119.5916,119.6013,8875.0
2024-07-16 11:35:00,123.01,123.09,123.0,123.09,4361.0,119.5819,119.6597,119.5722,119.6597,4361.0
2024-07-16 11:40:00,123.08,123.13,123.08,123.12,1854.0,119.6499,119.6985,119.6499,119.6888,1854.0
2024-07-16 11:45:00,123.11,123.11,122.96,123.07,4984.0,119.6791,119.6791,119.5333,119.6402,4984.0
2024-07-16 11:50:00,123.08,123.25,123.08,123.25,1500.0,119.6499,119.8152,119.6499,119.8152,1500.0
2024-07-16 11:55:00,123.24,123.26,123.17,123.19,10699.0,119.8055,119.8249,119.7374,119.7569,10699.0
2024-07-16 12:00:00,123.2,123.2,123.08,123.16,4008.0,119.7666,119.7666,119.6499,119.7277,4008.0
2024-07-16 12:05:00,123.17,123.27,123.16,123.24,3213.0,119.7374,119.8346,119.7277,119.8055,3213.0
2024-07-16 12:10:00,123.24,123.27,123.12,123.23,4282.0,119.8055,119.8346,119.6888,119.7958,4282.0
2024-07-16 12:15:00,123.25,123.33,123.21,123.33,4723.0,119.8152,119.893,119.7763,119.893,4723.0
2024-07-16 12:20:00,123.32,123.38,123.32,123.35,1939.0,119.8832,119.9416,119.8832,119.9124,1939.0
2024-07-16 12:25:00,123.36,123.4,123.3,123.4,2978.0,119.9221,119.961,119.8638,119.961,2978.0
2024-07-16 12:30:00,123.37,123.38,123.32,123.34,1438.0,119.9318,119.9416,119.8832,119.9027,1438.0
2024-07-16 12:35:00,123.33,123.34,123.25,123.32,3904.0,119.893,119.9027,119.8152,119.8832,3904.0
2024-07-16 12:40:00,123.31,123.33,123.28,123.31,1380.0,119.8735,119.893,119.8444,119.8735,1380.0
2024-07-16 12:45:00,123.31,123.47,123.3,123.47,3846.0,119.8735,120.0291,119.8638,120.0291,3846.0
2024-07-16 12:50:00,123.45,123.55,123.42,123.55,8145.0,120.0096,120.1068,119.9805,120.1068,8145.0
2024-07-16 12:55:00,123.56,123.63,123.55,123.6,4548.0,120.1166,120.1846,120.1068,120.1554,4548.0
2024-07-16 13:00:00,123.61,123.62,123.51,123.57,6615.0,120.1652,120.1749,120.0679,120.1263,6615.0
2024-07-16 13:05:00,123.58,123.72,123.58,123.63,3899.0,120.136,120.2721,120.136,120.1846,3899.0
2024-07-16 13:10:00,123.63,123.63,123.5,123.57,7844.0,120.1846,120.1846,120.0582,120.1263,7844.0
2024-07-16 13:15:00,123.59,123.59,123.46,123.56,5264.0,120.1457,120.1457,120.0193,120.1166,5264.0
2024-07-16 13:20:00,123.53,123.54,123.48,123.48,5038.0,120.0874,120.0971,120.0388,120.0388,5038.0
2024-07-16 13:25:00,123.48,123.49,123.35,123.35,3478.0,120.0388,120.0485,119.9124,119.9124,3478.0
2024-07-16 13:30:00,123.38,123.41,123.32,123.35,7810.0,119.9416,119.9707,119.8832,119.9124,7810.0
2024-07-16 13:35:00,123.36,123.36,123.3,123.34,2920.0,119.9221,119.9221,119.8638,119.9027,2920.0
2024-07-16 13:40:00,123.35,123.36,123.16,123.17,7140.0,119.9124,119.9221,119.7277,119.7374,7140.0
2024-07-16 13:45:00,123.18,123.23,123.13,123.22,4588.0,119.7471,119.7958,119.6985,119.786,4588.0
2024-07-16 13:50:00,123.22,123.26,123.21,123.26,2498.0,119.786,119.8249,119.7763,119.8249,2498.0
2024-07-16 13:55:00,123.25,123.39,123.25,123.39,3421.0,119.8152,119.9513,119.8152,119.9513,3421.0
2024-07-16 14:00:00,123.39,123.47,123.38,123.44,3432.0,119.9513,120.0291,119.9416,119.9999,3432.0
2024-07-16 14:05:00,123.46,123.48,123.4,123.41,5421.0,120.0193,120.0388,119.961,119.9707,5421.0
2024-07-16 14:10:00,123.43,123.46,123.37,123.39,5623.0,119.9902,120.0193,119.9318,119.9513,5623.0
2024-07-16 14:15:00,123.37,123.38,123.14,123.18,3548.0,119.9318,119.9416,119.7083,119.7471,3548.0
2024-07-16 14:20:00,123.18,123.29,123.18,123.28,4825.0,119.7471,119.8541,119.7471,119.8444,4825.0
2024-07-16 14:25:00,123.28,123.37,123.23,123.35,3220.0,119.8444,119.9318,119.7958,119.9124,3220.0
2024-07-16 14:30:00,123.37,123.44,123.31,123.44,8932.0,119.9318,119.9999,119.8735,119.9999,8932.0
2024-07-16 14:35:00,123.43,123.52,123.42,123.5,17273.0,119.9902,120.0777,119.9805,120.0582,17273.0
2024-07-16 14:40:00,123.53,123.6,123.47,123.59,4650.0,120.0874,120.1554,120.0291,120.1457,4650.0
2024-07-16 14:45:00,123.55,123.55,123.48,123.55,3134.0,120.1068,120.1068,120.0388,120.1068,3134.0
2024-07-16 14:50:00,123.54,123.66,123.51,123.66,6733.0,120.0971,120.2138,120.0679,120.2138,6733.0
2024-07-16 14:55:00,123.62,123.66,123.58,123.64,2804.0,120.1749,120.2138,120.136,120.1943,2804.0
2024-07-16 15:00:00,123.63,123.7,123.61,123.65,6232.0,120.1846,120.2527,120.1652,120.204,6232.0
2024-07-16 15:05:00,123.64,123.66,123.6,123.65,6646.0,120.1943,120.2138,120.1554,120.204,6646.0
2024-07-16 15:10:00,123.67,123.79,123.66,123.77,6816.0,120.2235,120.3401,120.2138,120.3207,6816.0
2024-07-16 15:15:00,123.76,123.82,123.76,123.82,6014.0,120.311,120.3693,120.311,120.3693,6014.0
2024-07-16 15:20:00,123.84,123.87,123.81,123.87,6411.0,120.3888,120.4179,120.3596,120.4179,6411.0
2024-07-16 15:25:00,123.87,123.89,123.77,123.89,15640.0,120.4179,120.4374,120.3207,120.4374,15640.0
2024-07-16 15:30:00,123.87,123.96,123.87,123.95,9251.0,120.4179,120.5054,120.4179,120.4957,9251.0
2024-07-16 15:35:00,123.95,124.05,123.91,124.0,19845.0,120.4957,120.5929,120.4568,120.5443,19845.0
2024-07-16 15:40:00,123.99,124.04,123.89,123.94,17181.0,120.5346,120.5832,120.4374,120.486,17181.0
2024-07-16 15:45:00,123.94,124.02,123.92,123.94,20265.0,120.486,120.5637,120.4665,120.486,20265.0
2024-07-16 15:50:00,123.93,124.28,123.93,124.16,50808.0,120.4762,120.8165,120.4762,120.6998,50808.0
2024-07-16 15:55:00,124.18,124.31,124.17,124.31,162156.0,120.7193,120.8457,120.7096,120.8457,162156.0
2024-07-17 09:30:00,124.58,125.26,124.57,124.97,38309.0,121.1081,121.7692,121.0984,121.4873,38309.0
2024-07-17 09:35:00,124.97,125.06,124.57,124.65,6880.0,121.4873,121.5748,121.0984,121.1762,6880.0
2024-07-17 09:40:00,124.63,125.08,124.57,124.97,10049.0,121.1567,121.5942,121.0984,121.4873,10049.0
2024-07-17 09:45:00,125.08,125.13,124.66,124.76,13486.0,121.5942,121.6428,121.1859,121.2831,13486.0
2024-07-17 09:50:00,124.8,125.25,124.79,125.14,39125.0,121.322,121.7595,121.3123,121.6525,39125.0
2024-07-17 09:55:00,125.24,125.25,125.1,125.15,4649.0,121.7497,121.7595,121.6136,121.6622,4649.0
2024-07-17 10:00:00,125.22,125.37,124.95,125.1,9565.0,121.7303,121.8761,121.4678,121.6136,9565.0
2024-07-17 10:05:00,125.1,125.26,124.98,125.17,20237.0,121.6136,121.7692,121.497,121.6817,20237.0
2024-07-17 10:10:00,125.23,125.5,125.12,125.41,24116.0,121.74,122.0025,121.6331,121.915,24116.0
2024-07-17 10:15:00,125.36,125.55,125.17,125.37,15350.0,121.8664,122.0511,121.6817,121.8761,15350.0
2024-07-17 10:20:00,125.38,125.46,125.33,125.42,6834.0,121.8858,121.9636,121.8372,121.9247,6834.0
2024-07-17 10:25:00,125.51,125.73,125.5,125.58,7947.0,122.0122,122.2261,122.0025,122.0803,7947.0
2024-07-17 10:30:00,125.54,125.56,125.36,125.51,17569.0,122.0414,122.0608,121.8664,122.0122,17569.0
2024-07-17 10:35:00,125.46,125.73,125.39,125.62,44771.0,121.9636,122.2261,121.8956,122.1191,44771.0
2024-07-17 10:40:00,125.63,125.69,125.5,125.63,40009.0,122.1289,122.1872,122.0025,122.1289,40009.0
2024-07-17 10:45:00,125.65,126.07,125.63,126.07,47899.0,122.1483,122.5566,122.1289,122.5566,47899.0
2024-07-17 10:50:00,126.03,126.45,126.0,126.02,136553.0,122.5177,122.926,122.4886,122.508,136553.0
2024-07-17 10:55:00,126.05,126.23,125.93,125.98,23528.0,122.5372,122.7121,122.4205,122.4691,23528.0
2024-07-17 11:00:00,125.94,126.11,125.85,125.91,7441.0,122.4302,122.5955,122.3427,122.4011,7441.0
2024-07-17 11:05:00,125.91,126.23,125.91,126.02,83606.0,122.4011,122.7121,122.4011,122.508,83606.0
2024-07-17 11:10:00,126.01,126.21,125.99,126.07,12720.0,122.4983,122.6927,122.4788,122.5566,12720.0
2024-07-17 11:15:00,126.11,126.14,125.87,125.96,10845.0,122.5955,122.6247,122.3622,122.4497,10845.0
2024-07-17 11:20:00,126.0,126.14,125.89,126.14,8305.0,122.4886,122.6247,122.3816,122.6247,8305.0
2024-07-17 11:25:00,126.17,126.28,126.06,126.08,20283.0,122.6538,122.7608,122.5469,122.5663,20283.0
2024-07-17 11:30:00,126.07,126.13,125.88,125.88,26453.0,122.5566,122.6149,122.3719,122.3719,26453.0
2024-07-17 11:35:00,125.89,126.01,125.87,126.01,68615.0,122.3816,122.4983,122.3622,122.4983,68615.0
2024-07-17 11:40:00,126.07,126.22,125.97,126.22,7827.0,122.5566,122.7024,122.4594,122.7024,7827.0
2024-07-17 11:45:00,126.24,126.38,126.19,126.21,17300.0,122.7219,122.858,122.6733,122.6927,17300.0
2024-07-17 11:50:00,126.23,126.31,126.1,126.31,16563.0,122.7121,122.7899,122.5858,122.7899,16563.0
2024-07-17 11:55:00,126.34,126.34,126.17,126.3,6915.0,122.8191,122.8191,122.6538,122.7802,6915.0
2024-07-17 12:00:00,126.3,126.33,126.23,126.3,7599.0,122.7802,122.8094,122.7121,122.7802,7599.0
2024-07-17 12:05:00,126.28,126.31,126.17,126.31,4005.0,122.7608,122.7899,122.6538,122.7899,4005.0
2024-07-17 12:10:00,126.37,126.43,126.2,126.27,6710.0,122.8482,122.9066,122.683,122.751,6710.0
2024-07-17 12:15:00,126.32,126.33,126.22,126.28,7135.0,122.7996,122.8094,122.7024,122.7608,7135.0
2024-07-17 12:20:00,126.25,126.44,126.25,126.44,3512.0,122.7316,122.9163,122.7316,122.9163,3512.0
2024-07-17 12:25:00,126.45,126.45,126.28,126.28,8395.0,122.926,122.926,122.7608,122.7608,8395.0
2024-07-17 12:30:00,126.28,126.32,126.23,126.28,7372.0,122.7608,122.7996,122.7121,122.7608,7372.0
2024-07-17 12:35:00,126.26,126.3,126.12,126.12,11826.0,122.7413,122.7802,122.6052,122.6052,11826.0
2024-07-17 12:40:00,126.12,126.21,126.05,126.08,9836.0,122.6052,122.6927,122.5372,122.5663,9836.0
2024-07-17 12:45:00,126.08,126.22,126.06,126.22,8356.0,122.5663,122.7024,122.5469,122.7024,8356.0
2024-07-17 12:50:00,126.23,126.3,126.15,126.19,7066.0,122.7121,122.7802,122.6344,122.6733,7066.0
2024-07-17 12:55:00,126.22,126.3,126.18,126.18,4316.0,122.7024,122.7802,122.6635,122.6635,4316.0
2024-07-17 13:00:00,126.19,126.19,125.99,126.03,5322.0,122.6733,122.6733,122.4788,122.5177,5322.0
2024-07-17 13:05:00,126.02,126.12,125.96,126.1,6591.0,122.508,122.6052,122.4497,122.5858,6591.0
2024-07-17 13:10:00,126.13,126.18,125.96,126.14,9392.0,122.6149,122.6635,122.4497,122.6247,9392.0
2024-07-17 13:15:00,126.1,126.1,125.91,126.03,7055.0,122.5858,122.5858,122.4011,122.5177,7055.0
2024-07-17 13:20:00,126.04,126.16,126.04,126.16,4227.0,122.5274,122.6441,122.5274,122.6441,4227.0
2024-07-17 13:25:00,126.17,126.25,126.08,126.09,6208.0,122.6538,122.7316,122.5663,122.576,6208.0
2024-07-17 13:30:00,126.11,126.23,126.02,126.04,12729.0,122.5955,122.7121,122.508,122.5274,12729.0
2024-07-17 13:35:00,126.02,126.07,125.99,126.06,8145.0,122.508,122.5566,122.4788,122.5469,8145.0
2024-07-17 13:40:00,126.1,126.16,126.03,126.13,3264.0,122.5858,122.6441,122.5177,122.6149,3264.0
2024-07-17 13:45:00,126.11,126.13,125.97,125.99,19287.0,122.5955,122.6149,122.4594,122.4788,19287.0
2024-07-17 13:50:00,126.02,126.14,126.02,126.03,4955.0,122.508,122.6247,122.508,122.5177,4955.0
2024-07-17 13:55:00,126.02,126.08,125.97,126.05,17058.0,122.508,122.5663,122.4594,122.5372,17058.0
2024-07-17 14:00:00,126.08,126.16,126.04,126.07,7213.0,122.5663,122.6441,122.5274,122.5566,7213.0
2024-07-17 14:05:00,126.06,126.26,126.05,126.21,6074.0,122.5469,122.7413,122.5372,122.6927,6074.0
2024-07-17 14:10:00,126.18,126.23,126.13,126.14,4196.0,122.6635,122.7121,122.6149,122.6247,4196.0
2024-07-17 14:15:00,126.16,126.29,126.11,126.19,15835.0,122.6441,122.7705,122.5955,122.6733,15835.0
2024-07-17 14:20:00,126.22,126.23,126.03,126.12,7987.0,122.7024,122.7121,122.5177,122.6052,7987.0
2024-07-17 14:25:00,126.12,126.2,126.11,126.2,4337.0,122.6052,122.683,122.5955,122.683,4337.0
2024-07-17 14:30:00,126.19,126.31,126.18,126.28,8660.0,122.6733,122.7899,122.6635,122.7608,8660.0
2024-07-17 14:35:00,126.31,126.32,126.24,126.27,8683.0,122.7899,122.7996,122.7219,122.751,8683.0
2024-07-17 14:40:00,126.29,126.35,126.28,126.33,6920.0,122.7705,122.8288,122.7608,122.8094,6920.0
2024-07-17 14:45:00,126.33,126.37,126.27,126.29,7199.0,122.8094,122.8482,122.751,122.7705,7199.0
2024-07-17 14:50:00,126.28,126.41,126.28,126.32,10211.0,122.7608,122.8871,122.7608,122.7996,10211.0
2024-07-17 14:55:00,126.31,126.33,126.25,126.25,6774.0,122.7899,122.8094,122.7316,122.7316,6774.0
2024-07-17 15:00:00,126.24,126.33,126.21,126.24,9204.0,122.7219,122.8094,122.6927,122.7219,9204.0
2024-07-17 15:05:00,126.25,126.35,126.24,126.33,7549.0,122.7316,122.8288,122.7219,122.8094,7549.0
2024-07-17 15:10:00,126.31,126.51,126.29,126.51,9239.0,122.7899,122.9843,122.7705,122.9843,9239.0
2024-07-17 15:15:00,126.49,126.56,126.47,126.55,9148.0,122.9649,123.0329,122.9455,123.0232,9148.0
2024-07-17 15:20:00,126.55,126.67,126.51,126.62,9257.0,123.0232,123.1399,122.9843,123.0913,9257.0
2024-07-17 15:25:00,126.62,126.68,126.55,126.66,8766.0,123.0913,123.1496,123.0232,123.1302,8766.0
2024-07-17 15:30:00,126.62,126.67,126.54,126.58,9698.0,123.0913,123.1399,123.0135,123.0524,9698.0
2024-07-17 15:35:00,126.59,126.65,126.47,126.55,19308.0,123.0621,123.1204,122.9455,123.0232,19308.0
2024-07-17 15:40:00,126.53,126.67,126.51,126.66,17004.0,123.0038,123.1399,122.9843,123.1302,17004.0
2024-07-17 15:45:00,126.66,126.76,126.59,126.74,24588.0,123.1302,123.2274,123.0621,123.2079,24588.0
2024-07-17 15:50:00,126.77,126.92,126.77,126.81,68118.0,123.2371,123.3829,123.2371,123.276,68118.0
2024-07-17 15:55:00,126.88,126.92,126.76,126.82,107234.0,123.344,123.3829,123.2274,123.2857,107234.0
2024-07-18 09:30:00,125.68,126.8,125.55,126.48,34098.0,122.1775,123.2663,122.0511,122.9552,34098.0
2024-07-18 09:35:00,126.33,126.64,126.22,126.53,10343.0,122.8094,123.1107,122.7024,123.0038,10343.0
2024-07-18 09:40:00,126.66,126.77,126.47,126.75,9369.0,123.1302,123.2371,122.9455,123.2177,9369.0
2024-07-18 09:45:00,126.81,127.06,126.8,126.92,10263.0,123.276,123.519,123.2663,123.3829,10263.0
2024-07-18 09:50:00,126.96,127.15,126.9,127.13,7691.0,123.4218,123.6065,123.3635,123.5871,7691.0
2024-07-18 09:55:00,127.09,127.23,126.89,127.14,8424.0,123.5482,123.6843,123.3538,123.5968,8424.0
2024-07-18 10:00:00,127.15,127.24,127.06,127.11,10410.0,123.6065,123.694,123.519,123.5676,10410.0
2024-07-18 10:05:00,127.1,127.45,127.04,127.1,10747.0,123.5579,123.8981,123.4996,123.5579,10747.0
2024-07-18 10:10:00,127.06,127.3,127.02,127.09,7091.0,123.519,123.7523,123.4801,123.5482,7091.0
2024-07-18 10:15:00,127.09,127.19,127.05,127.11,4169.0,123.5482,123.6454,123.5093,123.5676,4169.0
2024-07-18 10:20:00,127.13,127.47,127.05,127.43,12908.0,123.5871,123.9176,123.5093,123.8787,12908.0
2024-07-18 10:25:00,127.43,127.43,127.15,127.16,5735.0,123.8787,123.8787,123.6065,123.6162,5735.0
2024-07-18 10:30:00,127.17,127.33,127.13,127.18,11668.0,123.6259,123.7815,123.5871,123.6357,11668.0
2024-07-18 10:35:00,127.23,127.46,127.12,127.4,15566.0,123.6843,123.9079,123.5773,123.8495,15566.0
2024-07-18 10:40:00,127.35,127.5,127.27,127.45,46582.0,123.8009,123.9468,123.7232,123.8981,46582.0
2024-07-18 10:45:00,127.44,127.55,127.2,127.32,20766.0,123.8884,123.9954,123.6551,123.7718,20766.0
2024-07-18 10:50:00,127.34,127.48,127.17,127.31,17473.0,123.7912,123.9273,123.6259,123.762,17473.0
2024-07-18 10:55:00,127.32,127.38,127.2,127.28,6179.0,123.7718,123.8301,123.6551,123.7329,6179.0
2024-07-18 11:00:00,127.27,127.36,127.23,127.35,4283.0,123.7232,123.8107,123.6843,123.8009,4283.0
2024-07-18 11:05:00,127.32,127.55,127.3,127.55,6447.0,123.7718,123.9954,123.7523,123.9954,6447.0
2024-07-18 11:10:00,127.59,127.79,127.51,127.76,14095.0,124.0342,124.2287,123.9565,124.1995,14095.0
2024-07-18 11:15:00,127.71,127.82,127.64,127.72,20345.0,124.1509,124.2578,124.0828,124.1606,20345.0
2024-07-18 11:20:00,127.75,128.09,127.75,128.0,15909.0,124.1898,124.5203,124.1898,124.4328,15909.0
2024-07-18 11:25:00,127.96,128.18,127.89,127.97,21926.0,124.3939,124.6078,124.3259,124.4037,21926.0
2024-07-18 11:30:00,127.97,128.03,127.89,127.98,39202.0,124.4037,124.462,124.3259,124.4134,39202.0
2024-07-18 11:35:00,127.97,128.06,127.8,127.89,34287.0,124.4037,124.4911,124.2384,124.3259,34287.0
2024-07-18 11:40:00,127.92,128.04,127.69,127.72,86557.0,124.355,124.4717,124.1315,124.1606,86557.0
2024-07-18 11:45:00,127.69,127.69,127.4,127.41,19731.0,124.1315,124.1315,123.8495,123.8593,19731.0
2024-07-18 11:50:00,127.41,127.46,127.16,127.2,19916.0,123.8593,123.9079,123.6162,123.6551,19916.0
2024-07-18 11:55:00,127.2,127.2,126.92,126.97,13675.0,123.6551,123.6551,123.3829,123.4315,13675.0
2024-07-18 12:00:00,127.0,127.06,126.88,127.04,15888.0,123.4607,123.519,123.344,123.4996,15888.0
2024-07-18 12:05:00,127.06,127.24,127.0,127.2,6173.0,123.519,123.694,123.4607,123.6551,6173.0
2024-07-18 12:10:00,127.2,127.21,126.85,126.91,36884.0,123.6551,123.6648,123.3149,123.3732,36884.0
2024-07-18 12:15:00,126.92,127.11,126.91,127.1,5425.0,123.3829,123.5676,123.3732,123.5579,5425.0
2024-07-18 12:20:00,127.12,127.27,127.06,127.08,7561.0,123.5773,123.7232,123.519,123.5385,7561.0
2024-07-18 12:25:00,127.03,127.17,127.01,127.06,5285.0,123.4898,123.6259,123.4704,123.519,5285.0
2024-07-18 12:30:00,127.09,127.35,127.09,127.24,4688.0,123.5482,123.8009,123.5482,123.694,4688.0
2024-07-18 12:35:00,127.26,127.26,127.1,127.12,3857.0,123.7134,123.7134,123.5579,123.5773,3857.0
2024-07-18 12:40:00,127.09,127.11,126.96,126.98,4226.0,123.5482,123.5676,123.4218,123.4412,4226.0
2024-07-18 12:45:00,126.98,127.12,126.95,127.12,9559.0,123.4412,123.5773,123.4121,123.5773,9559.0
2024-07-18 12:50:00,127.1,127.13,127.01,127.01,3475.0,123.5579,123.5871,123.4704,123.4704,3475.0
2024-07-18 12:55:00,127.05,127.08,126.97,126.97,5863.0,123.5093,123.5385,123.4315,123.4315,5863.0
2024-07-18 13:00:00,126.95,127.07,126.92,127.07,6140.0,123.4121,123.5287,123.3829,123.5287,6140.0
2024-07-18 13:05:00,127.09,127.12,126.96,126.96,3861.0,123.5482,123.5773,123.4218,123.4218,3861.0
2024-07-18 13:10:00,126.96,127.0,126.93,126.97,3433.0,123.4218,123.4607,123.3926,123.4315,3433.0
2024-07-18 13:15:00,126.97,127.0,126.9,126.97,6536.0,123.4315,123.4607,123.3635,123.4315,6536.0
2024-07-18 13:20:00,126.98,126.98,126.8,126.83,12136.0,123.4412,123.4412,123.2663,123.2954,12136.0
2024-07-18 13:25:00,126.83,126.83,126.7,126.75,4314.0,123.2954,123.2954,123.169,123.2177,4314.0
2024-07-18 13:30:00,126.74,126.77,126.58,126.59,25476.0,123.2079,123.2371,123.0524,123.0621,25476.0
2024-07-18 13:35:00,126.56,126.63,126.48,126.49,22651.0,123.0329,123.101,122.9552,122.9649,22651.0
2024-07-18 13:40:00,126.49,126.65,126.42,126.58,9652.0,122.9649,123.1204,122.8968,123.0524,9652.0
2024-07-18 13:45:00,126.61,126.61,126.46,126.48,7176.0,123.0816,123.0816,122.9357,122.9552,7176.0
2024-07-18 13:50:00,126.48,126.48,126.37,126.38,4619.0,122.9552,122.9552,122.8482,122.858,4619.0
2024-07-18 13:55:00,126.38,126.38,126.25,126.31,14094.0,122.858,122.858,122.7316,122.7899,14094.0
2024-07-18 14:00:00,126.29,126.29,126.11,126.13,17663.0,122.7705,122.7705,122.5955,122.6149,17663.0
2024-07-18 14:05:00,126.11,126.13,125.83,125.89,11563.0,122.5955,122.6149,122.3233,122.3816,11563.0
2024-07-18 14:10:00,125.94,125.98,125.79,125.88,12584.0,122.4302,122.4691,122.2844,122.3719,12584.0
2024-07-18 14:15:00,125.88,125.9,125.74,125.76,22616.0,122.3719,122.3913,122.2358,122.2552,22616.0
2024-07-18 14:20:00,125.78,125.8,125.69,125.72,19947.0,122.2747,122.2941,122.1872,122.2164,19947.0
2024-07-18 14:25:00,125.69,125.81,125.69,125.71,8398.0,122.1872,122.3038,122.1872,122.2066,8398.0
2024-07-18 14:30:00,125.7,125.78,125.41,125.41,18454.0,122.1969,122.2747,121.915,121.915,18454.0
2024-07-18 14:35:00,125.44,125.44,125.18,125.19,15385.0,121.9442,121.9442,121.6914,121.7011,15385.0
2024-07-18 14:40:00,125.16,125.16,124.86,124.88,23125.0,121.672,121.672,121.3803,121.3998,23125.0
2024-07-18 14:45:00,124.86,125.02,124.72,124.77,66338.0,121.3803,121.5359,121.2442,121.2928,66338.0
2024-07-18 14:50:00,124.74,124.82,124.53,124.59,33312.0,121.2637,121.3414,121.0595,121.1178,33312.0
2024-07-18 14:55:00,124.59,125.01,124.56,124.95,31389.0,121.1178,121.5261,121.0887,121.4678,31389.0
2024-07-18 15:00:00,124.94,125.04,124.88,124.96,13470.0,121.4581,121.5553,121.3998,121.4775,13470.0
2024-07-18 15:05:00,124.97,125.07,124.73,124.83,16155.0,121.4873,121.5845,121.2539,121.3512,16155.0
2024-07-18 15:10:00,124.84,124.84,124.53,124.55,32136.0,121.3609,121.3609,121.0595,121.079,32136.0
2024-07-18 15:15:00,124.59,124.59,124.31,124.32,25031.0,121.1178,121.1178,120.8457,120.8554,25031.0
2024-07-18 15:20:00,124.34,124.34,124.06,124.2,26401.0,120.8748,120.8748,120.6026,120.7387,26401.0
2024-07-18 15:25:00,124.2,124.32,124.09,124.14,23052.0,120.7387,120.8554,120.6318,120.6804,23052.0
2024-07-18 15:30:00,124.14,124.21,124.0,124.04,37003.0,120.6804,120.7484,120.5443,120.5832,37003.0
2024-07-18 15:35:00,124.05,124.07,123.8,123.86,35232.0,120.5929,120.6123,120.3499,120.4082,35232.0
2024-07-18 15:40:00,123.85,124.1,123.82,124.04,56193.0,120.3985,120.6415,120.3693,120.5832,56193.0
2024-07-18 15:45:00,124.05,124.08,123.89,123.89,40062.0,120.5929,120.6221,120.4374,120.4374,40062.0
2024-07-18 15:50:00,123.89,124.4,123.88,124.25,112789.0,120.4374,120.9331,120.4276,120.7873,112789.0
2024-07-18 15:55:00,124.25,124.32,124.09,124.24,132172.0,120.7873,120.8554,120.6318,120.7776,132172.0
2024-07-19 09:30:00,124.67,124.82,124.11,124.12,85962.0,121.1956,121.3414,120.6512,120.6609,85962.0
2024-07-19 09:35:00,124.13,124.59,124.13,124.45,3217.0,120.6707,121.1178,120.6707,120.9818,3217.0
2024-07-19 09:40:00,124.41,124.89,124.33,124.79,15922.0,120.9429,121.4095,120.8651,121.3123,15922.0
2024-07-19 09:45:00,124.77,124.88,124.52,124.57,5000.0,121.2928,121.3998,121.0498,121.0984,5000.0
2024-07-19 09:50:00,124.43,124.43,123.87,123.88,13262.0,120.9623,120.9623,120.4179,120.4276,13262.0
2024-07-19 09:55:00,123.96,124.0,123.73,123.8,5175.0,120.5054,120.5443,120.2818,120.3499,5175.0
2024-07-19 10:00:00,123.85,124.04,123.71,123.76,11891.0,120.3985,120.5832,120.2624,120.311,11891.0
2024-07-19 10:05:00,123.73,123.82,123.53,123.65,11001.0,120.2818,120.3693,120.0874,120.204,11001.0
2024-07-19 10:10:00,123.66,123.8,123.56,123.56,5926.0,120.2138,120.3499,120.1166,120.1166,5926.0
2024-07-19 10:15:00,123.47,123.53,123.32,123.51,5198.0,120.0291,120.0874,119.8832,120.0679,5198.0
2024-07-19 10:20:00,123.46,123.46,123.29,123.35,1332.0,120.0193,120.0193,119.8541,119.9124,1332.0
2024-07-19 10:25:00,123.31,123.31,122.94,123.02,5192.0,119.8735,119.8735,119.5138,119.5916,5192.0
2024-07-19 10:30:00,123.01,123.22,122.99,122.99,43361.0,119.5819,119.786,119.5624,119.5624,43361.0
2024-07-19 10:35:00,122.96,123.05,122.71,122.77,19528.0,119.5333,119.6208,119.2902,119.3486,19528.0
2024-07-19 10:40:00,122.78,122.95,122.7,122.93,20582.0,119.3583,119.5236,119.2805,119.5041,20582.0
2024-07-19 10:45:00,122.89,123.03,122.84,122.84,8095.0,119.4652,119.6013,119.4166,119.4166,8095.0
2024-07-19 10:50:00,122.84,123.01,122.79,123.01,9872.0,119.4166,119.5819,119.368,119.5819,9872.0
2024-07-19 10:55:00,123.01,123.12,122.86,122.86,3067.0,119.5819,119.6888,119.4361,119.4361,3067.0
2024-07-19 11:00:00,122.88,123.1,122.88,122.97,6150.0,119.4555,119.6694,119.4555,119.543,6150.0
2024-07-19 11:05:00,122.99,123.22,122.99,123.09,3695.0,119.5624,119.786,119.5624,119.6597,3695.0
2024-07-19 11:10:00,123.13,123.23,122.86,122.89,5410.0,119.6985,119.7958,119.4361,119.4652,5410.0
2024-07-19 11:15:00,122.87,123.06,122.86,122.96,4301.0,119.4458,119.6305,119.4361,119.5333,4301.0
2024-07-19 11:20:00,122.93,123.06,122.87,122.93,3857.0,119.5041,119.6305,119.4458,119.5041,3857.0
2024-07-19 11:25:00,122.95,122.95,122.78,122.79,3606.0,119.5236,119.5236,119.3583,119.368,3606.0
2024-07-19 11:30:00,122.79,122.79,122.61,122.61,4957.0,119.368,119.368,119.193,119.193,4957.0
2024-07-19 11:35:00,122.58,122.69,122.56,122.69,3897.0,119.1639,119.2708,119.1444,119.2708,3897.0
2024-07-19 11:40:00,122.69,122.7,122.51,122.53,6126.0,119.2708,119.2805,119.0958,119.1153,6126.0
2024-07-19 11:45:00,122.51,122.59,122.42,122.58,4399.0,119.0958,119.1736,119.0083,119.1639,4399.0
2024-07-19 11:50:00,122.6,122.8,122.59,122.67,4992.0,119.1833,119.3777,119.1736,119.2514,4992.0
2024-07-19 11:55:00,122.62,123.02,122.57,123.02,2275.0,119.2028,119.5916,119.1541,119.5916,2275.0
2024-07-19 12:00:00,123.07,123.11,122.96,123.09,1519.0,119.6402,119.6791,119.5333,119.6597,1519.0
2024-07-19 12:05:00,123.1,123.21,123.08,123.1,3310.0,119.6694,119.7763,119.6499,119.6694,3310.0
2024-07-19 12:10:00,123.04,123.12,122.94,123.01,5695.0,119.611,119.6888,119.5138,119.5819,5695.0
2024-07-19 12:15:00,123.0,123.19,122.97,122.97,3400.0,119.5722,119.7569,119.543,119.543,3400.0
2024-07-19 12:20:00,122.98,122.98,122.69,122.7,1838.0,119.5527,119.5527,119.2708,119.2805,1838.0
2024-07-19 12:25:00,122.68,122.7,122.65,122.69,2483.0,119.2611,119.2805,119.2319,119.2708,2483.0
2024-07-19 12:30:00,122.69,122.69,122.59,122.68,2660.0,119.2708,119.2708,119.1736,119.2611,2660.0
2024-07-19 12:35:00,122.68,122.83,122.68,122.71,4238.0,119.2611,119.4069,119.2611,119.2902,4238.0
2024-07-19 12:40:00,122.72,122.73,122.62,122.65,3203.0,119.3,119.3097,119.2028,119.2319,3203.0
2024-07-19 12:45:00,122.63,122.65,122.6,122.64,2875.0,119.2125,119.2319,119.1833,119.2222,2875.0
2024-07-19 12:50:00,122.67,122.67,122.56,122.59,2455.0,119.2514,119.2514,119.1444,119.1736,2455.0
2024-07-19 12:55:00,122.58,122.63,122.56,122.59,2895.0,119.1639,119.2125,119.1444,119.1736,2895.0
2024-07-19 13:00:00,122.61,122.67,122.6,122.62,2845.0,119.193,119.2514,119.1833,119.2028,2845.0
2024-07-19 13:05:00,122.63,122.66,122.56,122.59,2860.0,119.2125,119.2416,119.1444,119.1736,2860.0
2024-07-19 13:10:00,122.56,122.61,122.53,122.61,2641.0,119.1444,119.193,119.1153,119.193,2641.0
2024-07-19 13:15:00,122.59,122.6,122.53,122.58,3601.0,119.1736,119.1833,119.1153,119.1639,3601.0
2024-07-19 13:20:00,122.57,122.59,122.45,122.55,7550.0,119.1541,119.1736,119.0375,119.1347,7550.0
2024-07-19 13:25:00,122.55,122.61,122.55,122.57,2181.0,119.1347,119.193,119.1347,119.1541,2181.0
2024-07-19 13:30:00,122.54,122.55,122.47,122.5,5843.0,119.125,119.1347,119.0569,119.0861,5843.0
2024-07-19 13:35:00,122.5,122.55,122.47,122.53,3543.0,119.0861,119.1347,119.0569,119.1153,3543.0
2024-07-19 13:40:00,122.53,122.65,122.52,122.63,13951.0,119.1153,119.2319,119.1055,119.2125,13951.0
2024-07-19 13:45:00,122.65,122.73,122.64,122.73,4396.0,119.2319,119.3097,119.2222,119.3097,4396.0
2024-07-19 13:50:00,122.71,122.72,122.62,122.62,1400.0,119.2902,119.3,119.2028,119.2028,1400.0
2024-07-19 13:55:00,122.65,122.71,122.62,122.62,4127.0,119.2319,119.2902,119.2028,119.2028,4127.0
2024-07-19 14:00:00,122.6,122.6,122.54,122.57,2179.0,119.1833,119.1833,119.125,119.1541,2179.0
2024-07-19 14:05:00,122.55,122.62,122.55,122.59,3263.0,119.1347,119.2028,119.1347,119.1736,3263.0
2024-07-19 14:10:00,122.58,122.68,122.58,122.67,2778.0,119.1639,119.2611,119.1639,119.2514,2778.0
2024-07-19 14:15:00,122.67,122.69,122.58,122.59,4765.0,119.2514,119.2708,119.1639,119.1736,4765.0
2024-07-19 14:20:00,122.59,122.61,122.49,122.55,10035.0,119.1736,119.193,119.0764,119.1347,10035.0
2024-07-19 14:25:00,122.56,122.56,122.48,122.48,4061.0,119.1444,119.1444,119.0667,119.0667,4061.0
2024-07-19 14:30:00,122.48,122.59,122.48,122.58,5371.0,119.0667,119.1736,119.0667,119.1639,5371.0
2024-07-19 14:35:00,122.57,122.69,122.55,122.69,9660.0,119.1541,119.2708,119.1347,119.2708,9660.0
2024-07-19 14:40:00,122.65,122.68,122.45,122.45,12002.0,119.2319,119.2611,119.0375,119.0375,12002.0
2024-07-19 14:45:00,122.44,122.46,122.3,122.4,4316.0,119.0278,119.0472,118.8917,118.9889,4316.0
2024-07-19 14:50:00,122.41,122.57,122.41,122.52,4613.0,118.9986,119.1541,118.9986,119.1055,4613.0
2024-07-19 14:55:00,122.5,122.53,122.43,122.43,3440.0,119.0861,119.1153,119.018,119.018,3440.0
2024-07-19 15:00:00,122.46,122.74,122.46,122.71,4142.0,119.0472,119.3194,119.0472,119.2902,4142.0
2024-07-19 15:05:00,122.7,122.76,122.67,122.76,3048.0,119.2805,119.3388,119.2514,119.3388,3048.0
2024-07-19 15:10:00,122.78,122.86,122.75,122.75,5413.0,119.3583,119.4361,119.3291,119.3291,5413.0
2024-07-19 15:15:00,122.76,122.81,122.72,122.74,4985.0,119.3388,119.3875,119.3,119.3194,4985.0
2024-07-19 15:20:00,122.75,122.88,122.75,122.83,5772.0,119.3291,119.4555,119.3291,119.4069,5772.0
2024-07-19 15:25:00,122.81,122.82,122.72,122.72,6270.0,119.3875,119.3972,119.3,119.3,6270.0
2024-07-19 15:30:00,122.72,122.83,122.71,122.77,9123.0,119.3,119.4069,119.2902,119.3486,9123.0
2024-07-19 15:35:00,122.78,122.88,122.77,122.88,49975.0,119.3583,119.4555,119.3486,119.4555,49975.0
2024-07-19 15:40:00,122.87,122.89,122.74,122.77,24495.0,119.4458,119.4652,119.3194,119.3486,24495.0
2024-07-19 15:45:00,122.75,122.94,122.75,122.93,17816.0,119.3291,119.5138,119.3291,119.5041,17816.0
2024-07-19 15:50:00,122.93,123.07,122.77,122.77,36863.0,119.5041,119.6402,119.3486,119.3486,36863.0
2024-07-19 15:55:00,122.7,122.76,122.62,122.7,91285.0,119.2805,119.3388,119.2028,119.2805,91285.0
2024-07-22 09:30:00,123.07,123.64,122.7,122.72,21830.0,119.6402,120.1943,119.2805,119.3,21830.0
2024-07-22 09:35:00,122.83,123.03,122.48,122.52,15159.0,119.4069,119.6013,119.0667,119.1055,15159.0
2024-07-22 09:40:00,122.66,122.66,122.04,122.04,8198.0,119.2416,119.2416,118.6389,118.6389,8198.0
2024-07-22 09:45:00,121.97,122.17,121.92,122.1,5323.0,118.5709,118.7653,118.5223,118.6972,5323.0
2024-07-22 09:50:00,122.11,122.16,121.74,121.91,6998.0,118.707,118.7556,118.3473,118.5125,6998.0
2024-07-22 09:55:00,121.88,121.89,121.33,121.33,7641.0,118.4834,118.4931,117.9487,117.9487,7641.0
2024-07-22 10:00:00,121.47,121.96,121.42,121.81,13673.0,118.0848,118.5611,118.0362,118.4153,13673.0
2024-07-22 10:05:00,121.81,121.95,121.68,121.89,16509.0,118.4153,118.5514,118.2889,118.4931,16509.0
2024-07-22 10:10:00,121.94,122.11,121.91,122.09,29391.0,118.5417,118.707,118.5125,118.6875,29391.0
2024-07-22 10:15:00,122.05,122.1,121.91,121.96,9207.0,118.6486,118.6972,118.5125,118.5611,9207.0
2024-07-22 10:20:00,121.97,122.09,121.92,122.05,9282.0,118.5709,118.6875,118.5223,118.6486,9282.0
2024-07-22 10:25:00,122.05,122.18,121.99,122.13,14540.0,118.6486,118.775,118.5903,118.7264,14540.0
2024-07-22 10:30:00,122.13,122.49,122.09,122.42,15524.0,118.7264,119.0764,118.6875,119.0083,15524.0
2024-07-22 10:35:00,122.43,122.67,122.38,122.67,8154.0,119.018,119.2514,118.9694,119.2514,8154.0
2024-07-22 10:40:00,122.59,122.96,122.59,122.93,10943.0,119.1736,119.5333,119.1736,119.5041,10943.0
2024-07-22 10:45:00,122.86,122.93,122.73,122.88,4006.0,119.4361,119.5041,119.3097,119.4555,4006.0
2024-07-22 10:50:00,122.88,122.94,122.73,122.91,9789.0,119.4555,119.5138,119.3097,119.4847,9789.0
2024-07-22 10:55:00,122.9,123.13,122.85,123.07,5363.0,119.4749,119.6985,119.4263,119.6402,5363.0
2024-07-22 11:00:00,123.07,123.12,122.88,122.98,10627.0,119.6402,119.6888,119.4555,119.5527,10627.0
2024-07-22 11:05:00,123.03,123.05,122.67,122.67,6678.0,119.6013,119.6208,119.2514,119.2514,6678.0
2024-07-22 11:10:00,122.67,122.73,122.52,122.73,4976.0,119.2514,119.3097,119.1055,119.3097,4976.0
2024-07-22 11:15:00,122.77,122.81,122.62,122.75,4514.0,119.3486,119.3875,119.2028,119.3291,4514.0
2024-07-22 11:20:00,122.69,122.77,122.61,122.75,4885.0,119.2708,119.3486,119.193,119.3291,4885.0
2024-07-22 11:25:00,122.77,122.78,122.58,122.63,4134.0,119.3486,119.3583,119.1639,119.2125,4134.0
2024-07-22 11:30:00,122.64,122.64,122.44,122.47,8938.0,119.2222,119.2222,119.0278,119.0569,8938.0
2024-07-22 11:35:00,122.41,122.43,122.28,122.31,1943.0,118.9986,119.018,118.8722,118.9014,1943.0
2024-07-22 11:40:00,122.28,122.32,122.17,122.21,8664.0,118.8722,118.9111,118.7653,118.8042,8664.0
2024-07-22 11:45:00,122.23,122.36,122.19,122.23,9284.0,118.8236,118.95,118.7847,118.8236,9284.0
2024-07-22 11:50:00,122.28,122.5,122.27,122.36,6447.0,118.8722,119.0861,118.8625,118.95,6447.0
2024-07-22 11:55:00,122.36,122.36,122.24,122.27,6627.0,118.95,118.95,118.8333,118.8625,6627.0
2024-07-22 12:00:00,122.28,122.31,122.2,122.21,2949.0,118.8722,118.9014,118.7945,118.8042,2949.0
2024-07-22 12:05:00,122.21,122.24,122.15,122.23,6033.0,118.8042,118.8333,118.7458,118.8236,6033.0
2024-07-22 12:10:00,122.24,122.32,122.22,122.28,8030.0,118.8333,118.9111,118.8139,118.8722,8030.0
2024-07-22 12:15:00,122.26,122.39,122.26,122.37,5990.0,118.8528,118.9792,118.8528,118.9597,5990.0
2024-07-22 12:20:00,122.39,122.46,122.29,122.3,5704.0,118.9792,119.0472,118.8819,118.8917,5704.0
2024-07-22 12:25:00,122.29,122.32,122.19,122.19,3209.0,118.8819,118.9111,118.7847,118.7847,3209.0
2024-07-22 12:30:00,122.17,122.17,122.09,122.16,2750.0,118.7653,118.7653,118.6875,118.7556,2750.0
2024-07-22 12:35:00,122.14,122.3,122.11,122.24,11110.0,118.7361,118.8917,118.707,118.8333,11110.0
2024-07-22 12:40:00,122.2,122.24,122.15,122.22,3147.0,118.7945,118.8333,118.7458,118.8139,3147.0
2024-07-22 12:45:00,122.2,122.3,122.19,122.3,2898.0,118.7945,118.8917,118.7847,118.8917,2898.0
2024-07-22 12:50:00,122.34,122.72,122.31,122.72,2822.0,118.9306,119.3,118.9014,119.3,2822.0
2024-07-22 12:55:00,122.67,122.74,122.67,122.72,2800.0,119.2514,119.3194,119.2514,119.3,2800.0
2024-07-22 13:00:00,122.75,122.86,122.75,122.86,3029.0,119.3291,119.4361,119.3291,119.4361,3029.0
2024-07-22 13:05:00,122.86,122.93,122.83,122.85,6018.0,119.4361,119.5041,119.4069,119.4263,6018.0
2024-07-22 13:10:00,122.81,122.92,122.76,122.92,4608.0,119.3875,119.4944,119.3388,119.4944,4608.0
2024-07-22 13:15:00,122.92,123.01,122.85,122.96,6403.0,119.4944,119.5819,119.4263,119.5333,6403.0
2024-07-22 13:20:00,122.97,122.99,122.88,122.95,5228.0,119.543,119.5624,119.4555,119.5236,5228.0
2024-07-22 13:25:00,122.95,122.95,122.83,122.83,3884.0,119.5236,119.5236,119.4069,119.4069,3884.0
2024-07-22 13:30:00,122.85,123.0,122.83,122.99,11140.0,119.4263,119.5722,119.4069,119.5624,11140.0
2024-07-22 13:35:00,122.97,122.97,122.86,122.95,6343.0,119.543,119.543,119.4361,119.5236,6343.0
2024-07-22 13:40:00,122.93,122.94,122.81,122.82,4745.0,119.5041,119.5138,119.3875,119.3972,4745.0
2024-07-22 13:45:00,122.8,122.85,122.8,122.85,3276.0,119.3777,119.4263,119.3777,119.4263,3276.0
2024-07-22 13:50:00,122.84,122.85,122.8,122.82,5577.0,119.4166,119.4263,119.3777,119.3972,5577.0
2024-07-22 13:55:00,122.83,122.84,122.68,122.69,9213.0,119.4069,119.4166,119.2611,119.2708,9213.0
2024-07-22 14:00:00,122.69,122.73,122.67,122.71,4500.0,119.2708,119.3097,119.2514,119.2902,4500.0
2024-07-22 14:05:00,122.7,122.73,122.62,122.71,4080.0,119.2805,119.3097,119.2028,119.2902,4080.0
2024-07-22 14:10:00,122.7,122.71,122.59,122.68,6043.0,119.2805,119.2902,119.1736,119.2611,6043.0
2024-07-22 14:15:00,122.69,122.69,122.62,122.66,4607.0,119.2708,119.2708,119.2028,119.2416,4607.0
2024-07-22 14:20:00,122.68,122.68,122.6,122.65,5501.0,119.2611,119.2611,119.1833,119.2319,5501.0
2024-07-22 14:25:00,122.63,122.73,122.62,122.71,12642.0,119.2125,119.3097,119.2028,119.2902,12642.0
2024-07-22 14:30:00,122.69,122.8,122.67,122.76,5650.0,119.2708,119.3777,119.2514,119.3388,5650.0
2024-07-22 14:35:00,122.76,122.82,122.76,122.81,6332.0,119.3388,119.3972,119.3388,119.3875,6332.0
2024-07-22 14:40:00,122.84,122.86,122.79,122.83,4871.0,119.4166,119.4361,119.368,119.4069,4871.0
2024-07-22 14:45:00,122.83,122.87,122.68,122.71,17534.0,119.4069,119.4458,119.2611,119.2902,17534.0
2024-07-22 14:50:00,122.67,122.7,122.59,122.64,8859.0,119.2514,119.2805,119.1736,119.2222,8859.0
2024-07-22 14:55:00,122.62,122.62,122.57,122.6,3139.0,119.2028,119.2028,119.1541,119.1833,3139.0
2024-07-22 15:00:00,122.57,122.6,122.48,122.54,35870.0,119.1541,119.1833,119.0667,119.125,35870.0
2024-07-22 15:05:00,122.54,122.58,122.44,122.52,12015.0,119.125,119.1639,119.0278,119.1055,12015.0
2024-07-22 15:10:00,122.5,122.59,122.48,122.58,9994.0,119.0861,119.1736,119.0667,119.1639,9994.0
2024-07-22 15:15:00,122.56,122.57,122.48,122.48,6619.0,119.1444,119.1541,119.0667,119.0667,6619.0
2024-07-22 15:20:00,122.47,122.51,122.41,122.45,26763.0,119.0569,119.0958,118.9986,119.0375,26763.0
2024-07-22 15:25:00,122.45,122.58,122.44,122.45,11125.0,119.0375,119.1639,119.0278,119.0375,11125.0
2024-07-22 15:30:00,122.48,122.71,122.47,122.71,10433.0,119.0667,119.2902,119.0569,119.2902,10433.0
2024-07-22 15:35:00,122.73,122.83,122.7,122.81,11655.0,119.3097,119.4069,119.2805,119.3875,11655.0
2024-07-22 15:40:00,122.81,122.82,122.74,122.78,13137.0,119.3875,119.3972,119.3194,119.3583,13137.0
2024-07-22 15:45:00,122.78,122.87,122.78,122.85,17487.0,119.3583,119.4458,119.3583,119.4263,17487.0
2024-07-22 15:50:00,122.82,122.91,122.66,122.7,36841.0,119.3972,119.4847,119.2416,119.2805,36841.0
2024-07-22 15:55:00,122.71,123.04,122.71,122.97,82306.0,119.2902,119.611,119.2902,119.543,82306.0
2024-07-23 09:30:00,122.38,122.85,122.35,122.44,23480.0,118.9694,119.4263,118.9403,119.0278,23480.0
2024-07-23 09:35:00,122.39,122.39,122.16,122.38,6407.0,118.9792,118.9792,118.7556,118.9694,6407.0
2024-07-23 09:40:00,122.34,122.83,122.16,122.51,5339.0,118.9306,119.4069,118.7556,119.0958,5339.0
2024-07-23 09:45:00,122.42,122.85,122.38,122.72,12614.0,119.0083,119.4263,118.9694,119.3,12614.0
2024-07-23 09:50:00,122.7,122.88,122.62,122.62,8589.0,119.2805,119.4555,119.2028,119.2028,8589.0
2024-07-23 09:55:00,122.59,122.71,122.38,122.38,7960.0,119.1736,119.2902,118.9694,118.9694,7960.0
2024-07-23 10:00:00,122.38,122.86,122.34,122.77,12750.0,118.9694,119.4361,118.9306,119.3486,12750.0
2024-07-23 10:05:00,122.76,122.91,122.43,122.66,8848.0,119.3388,119.4847,119.018,119.2416,8848.0
2024-07-23 10:10:00,122.7,122.9,122.55,122.89,5085.0,119.2805,119.4749,119.1347,119.4652,5085.0
2024-07-23 10:15:00,122.82,122.82,122.57,122.62,4690.0,119.3972,119.3972,119.1541,119.2028,4690.0
2024-07-23 10:20:00,122.61,122.64,122.25,122.31,5634.0,119.193,119.2222,118.8431,118.9014,5634.0
2024-07-23 10:25:00,122.31,122.4,122.22,122.39,8617.0,118.9014,118.9889,118.8139,118.9792,8617.0
2024-07-23 10:30:00,122.44,122.44,122.25,122.31,10481.0,119.0278,119.0278,118.8431,118.9014,10481.0
2024-07-23 10:35:00,122.31,122.55,122.28,122.38,7809.0,118.9014,119.1347,118.8722,118.9694,7809.0
2024-07-23 10:40:00,122.28,122.4,122.26,122.32,5162.0,118.8722,118.9889,118.8528,118.9111,5162.0
2024-07-23 10:45:00,122.29,122.52,122.24,122.32,7521.0,118.8819,119.1055,118.8333,118.9111,7521.0
2024-07-23 10:50:00,122.32,122.32,122.13,122.16,13911.0,118.9111,118.9111,118.7264,118.7556,13911.0
2024-07-23 10:55:00,122.17,122.44,122.16,122.26,7388.0,118.7653,119.0278,118.7556,118.8528,7388.0
2024-07-23 11:00:00,122.27,122.46,122.27,122.41,7755.0,118.8625,119.0472,118.8625,118.9986,7755.0
2024-07-23 11:05:00,122.41,122.53,122.33,122.47,7284.0,118.9986,119.1153,118.9208,119.0569,7284.0
2024-07-23 11:10:00,122.44,122.52,122.44,122.47,1918.0,119.0278,119.1055,119.0278,119.0569,1918.0
2024-07-23 11:15:00,122.54,122.65,122.5,122.64,4511.0,119.125,119.2319,119.0861,119.2222,4511.0
2024-07-23 11:20:00,122.67,122.74,122.65,122.74,10921.0,119.2514,119.3194,119.2319,119.3194,10921.0
2024-07-23 11:25:00,122.7,122.71,122.53,122.71,15471.0,119.2805,119.2902,119.1153,119.2902,15471.0
2024-07-23 11:30:00,122.7,122.86,122.63,122.77,13079.0,119.2805,119.4361,119.2125,119.3486,13079.0
2024-07-23 11:35:00,122.74,122.74,122.59,122.74,3361.0,119.3194,119.3194,119.1736,119.3194,3361.0
2024-07-23 11:40:00,122.71,122.87,122.6,122.77,10304.0,119.2902,119.4458,119.1833,119.3486,10304.0
2024-07-23 11:45:00,122.77,122.79,122.7,122.72,3738.0,119.3486,119.368,119.2805,119.3,3738.0
2024-07-23 11:50:00,122.74,122.84,122.72,122.83,10709.0,119.3194,119.4166,119.3,119.4069,10709.0
2024-07-23 11:55:00,122.83,122.98,122.83,122.91,7579.0,119.4069,119.5527,119.4069,119.4847,7579.0
2024-07-23 12:00:00,122.9,123.0,122.89,123.0,4187.0,119.4749,119.5722,119.4652,119.5722,4187.0
2024-07-23 12:05:00,123.0,123.0,122.7,122.7,3741.0,119.5722,119.5722,119.2805,119.2805,3741.0
2024-07-23 12:10:00,122.73,122.73,122.54,122.64,6960.0,119.3097,119.3097,119.125,119.2222,6960.0
2024-07-23 12:15:00,122.66,122.7,122.59,122.66,3576.0,119.2416,119.2805,119.1736,119.2416,3576.0
2024-07-23 12:20:00,122.68,122.68,122.38,122.38,4958.0,119.2611,119.2611,118.9694,118.9694,4958.0
2024-07-23 12:25:00,122.38,122.44,122.31,122.37,9134.0,118.9694,119.0278,118.9014,118.9597,9134.0
2024-07-23 12:30:00,122.32,122.58,122.22,122.53,19796.0,118.9111,119.1639,118.8139,119.1153,19796.0
2024-07-23 12:35:00,122.55,122.55,122.35,122.35,7877.0,119.1347,119.1347,118.9403,118.9403,7877.0
2024-07-23 12:40:00,122.32,122.62,122.32,122.62,649.0,118.9111,119.2028,118.9111,119.2028,649.0
2024-07-23 12:45:00,122.59,122.64,122.41,122.42,3388.0,119.1736,119.2222,118.9986,119.0083,3388.0
2024-07-23 12:50:00,122.4,122.46,122.34,122.42,3771.0,118.9889,119.0472,118.9306,119.0083,3771.0
2024-07-23 12:55:00,122.43,122.57,122.42,122.51,9286.0,119.018,119.1541,119.0083,119.0958,9286.0
2024-07-23 13:00:00,122.52,122.66,122.51,122.62,6923.0,119.1055,119.2416,119.0958,119.2028,6923.0
2024-07-23 13:05:00,122.62,122.69,122.6,122.68,4880.0,119.2028,119.2708,119.1833,119.2611,4880.0
2024-07-23 13:10:00,122.64,122.67,122.62,122.62,3238.0,119.2222,119.2514,119.2028,119.2028,3238.0
2024-07-23 13:15:00,122.63,122.91,122.62,122.85,35178.0,119.2125,119.4847,119.2028,119.4263,35178.0
2024-07-23 13:20:00,122.91,122.96,122.8,122.84,8741.0,119.4847,119.5333,119.3777,119.4166,8741.0
2024-07-23 13:25:00,122.88,123.09,122.84,123.06,2733.0,119.4555,119.6597,119.4166,119.6305,2733.0
2024-07-23 13:30:00,123.03,123.03,122.93,123.03,5274.0,119.6013,119.6013,119.5041,119.6013,5274.0
2024-07-23 13:35:00,123.01,123.14,123.0,123.13,4129.0,119.5819,119.7083,119.5722,119.6985,4129.0
2024-07-23 13:40:00,123.13,123.13,123.03,123.12,4927.0,119.6985,119.6985,119.6013,119.6888,4927.0
2024-07-23 13:45:00,123.13,123.31,123.07,123.31,3488.0,119.6985,119.8735,119.6402,119.8735,3488.0
2024-07-23 13:50:00,123.31,123.33,123.25,123.29,4561.0,119.8735,119.893,119.8152,119.8541,4561.0
2024-07-23 13:55:00,123.31,123.57,123.31,123.52,64296.0,119.8735,120.1263,119.8735,120.0777,64296.0
2024-07-23 14:00:00,123.55,123.71,123.55,123.62,7958.0,120.1068,120.2624,120.1068,120.1749,7958.0
2024-07-23 14:05:00,123.65,123.79,123.62,123.78,3468.0,120.204,120.3401,120.1749,120.3304,3468.0
2024-07-23 14:10:00,123.75,123.78,123.66,123.73,9912.0,120.3013,120.3304,120.2138,120.2818,9912.0
2024-07-23 14:15:00,123.73,123.85,123.72,123.84,4656.0,120.2818,120.3985,120.2721,120.3888,4656.0
2024-07-23 14:20:00,123.84,123.89,123.83,123.84,9151.0,120.3888,120.4374,120.379,120.3888,9151.0
2024-07-23 14:25:00,123.84,123.99,123.83,123.93,12219.0,120.3888,120.5346,120.379,120.4762,12219.0
2024-07-23 14:30:00,123.94,124.05,123.93,124.05,7688.0,120.486,120.5929,120.4762,120.5929,7688.0
2024-07-23 14:35:00,124.05,124.08,123.96,124.06,7867.0,120.5929,120.6221,120.5054,120.6026,7867.0
2024-07-23 14:40:00,124.07,124.23,124.05,124.17,9023.0,120.6123,120.7679,120.5929,120.7096,9023.0
2024-07-23 14:45:00,124.19,124.22,124.12,124.12,15490.0,120.729,120.7582,120.6609,120.6609,15490.0
2024-07-23 14:50:00,124.11,124.18,124.03,124.17,13130.0,120.6512,120.7193,120.5735,120.7096,13130.0
2024-07-23 14:55:00,124.17,124.22,124.03,124.05,7945.0,120.7096,120.7582,120.5735,120.5929,7945.0
2024-07-23 15:00:00,124.04,124.04,123.81,123.82,13220.0,120.5832,120.5832,120.3596,120.3693,13220.0
2024-07-23 15:05:00,123.82,123.92,123.82,123.89,10103.0,120.3693,120.4665,120.3693,120.4374,10103.0
2024-07-23 15:10:00,123.88,123.97,123.83,123.86,11072.0,120.4276,120.5151,120.379,120.4082,11072.0
2024-07-23 15:15:00,123.83,123.86,123.79,123.84,13844.0,120.379,120.4082,120.3401,120.3888,13844.0
2024-07-23 15:20:00,123.84,123.92,123.79,123.86,12445.0,120.3888,120.4665,120.3401,120.4082,12445.0
2024-07-23 15:25:00,123.83,123.94,123.79,123.92,15498.0,120.379,120.486,120.3401,120.4665,15498.0
2024-07-23 15:30:00,123.91,123.99,123.87,123.96,15081.0,120.4568,120.5346,120.4179,120.5054,15081.0
2024-07-23 15:35:00,123.94,123.98,123.89,123.97,18386.0,120.486,120.5248,120.4374,120.5151,18386.0
2024-07-23 15:40:00,123.96,124.01,123.93,124.0,22106.0,120.5054,120.554,120.4762,120.5443,22106.0
2024-07-23 15:45:00,124.0,124.01,123.78,123.85,21531.0,120.5443,120.554,120.3304,120.3985,21531.0
2024-07-23 15:50:00,123.86,123.94,123.71,123.74,52308.0,120.4082,120.486,120.2624,120.2915,52308.0
2024-07-23 15:55:00,123.76,123.86,123.66,123.69,99268.0,120.311,120.4082,120.2138,120.2429,99268.0
2024-07-24 09:30:00,124.0,124.09,123.3,123.64,44085.0,120.5443,120.6318,119.8638,120.1943,44085.0
2024-07-24 09:35:00,123.61,123.76,123.51,123.7,13891.0,120.1652,120.311,120.0679,120.2527,13891.0
2024-07-24 09:40:00,123.7,123.75,123.39,123.55,6135.0,120.2527,120.3013,119.9513,120.1068,6135.0
2024-07-24 09:45:00,123.34,123.41,122.89,123.22,20445.0,119.9027,119.9707,119.4652,119.786,20445.0
2024-07-24 09:50:00,123.13,123.2,123.0,123.02,8977.0,119.6985,119.7666,119.5722,119.5916,8977.0
2024-07-24 09:55:00,122.89,123.15,122.68,123.12,23913.0,119.4652,119.718,119.2611,119.6888,23913.0
2024-07-24 10:00:00,123.06,123.15,122.97,123.06,7348.0,119.6305,119.718,119.543,119.6305,7348.0
2024-07-24 10:05:00,123.06,123.06,122.75,122.92,8138.0,119.6305,119.6305,119.3291,119.4944,8138.0
2024-07-24 10:10:00,122.92,122.97,122.83,122.83,5199.0,119.4944,119.543,119.4069,119.4069,5199.0
2024-07-24 10:15:00,122.8,122.95,122.75,122.89,14516.0,119.3777,119.5236,119.3291,119.4652,14516.0
2024-07-24 10:20:00,122.87,123.03,122.87,122.9,6833.0,119.4458,119.6013,119.4458,119.4749,6833.0
2024-07-24 10:25:00,122.96,123.0,122.82,122.97,6795.0,119.5333,119.5722,119.3972,119.543,6795.0
2024-07-24 10:30:00,123.02,123.02,122.85,122.86,4314.0,119.5916,119.5916,119.4263,119.4361,4314.0
2024-07-24 10:35:00,122.89,123.07,122.89,123.05,5543.0,119.4652,119.6402,119.4652,119.6208,5543.0
2024-07-24 10:40:00,123.07,123.25,123.01,123.23,13661.0,119.6402,119.8152,119.5819,119.7958,13661.0
2024-07-24 10:45:00,123.27,123.37,123.13,123.34,8575.0,119.8346,119.9318,119.6985,119.9027,8575.0
2024-07-24 10:50:00,123.31,123.6,123.27,123.4,9906.0,119.8735,120.1554,119.8346,119.961,9906.0
2024-07-24 10:55:00,123.41,123.68,123.3,123.59,13958.0,119.9707,120.2332,119.8638,120.1457,13958.0
2024-07-24 11:00:00,123.55,123.55,123.27,123.31,6088.0,120.1068,120.1068,119.8346,119.8735,6088.0
2024-07-24 11:05:00,123.27,123.35,123.23,123.33,6190.0,119.8346,119.9124,119.7958,119.893,6190.0
2024-07-24 11:10:00,123.33,123.41,123.27,123.41,15923.0,119.893,119.9707,119.8346,119.9707,15923.0
2024-07-24 11:15:00,123.4,123.43,123.32,123.35,7145.0,119.961,119.9902,119.8832,119.9124,7145.0
2024-07-24 11:20:00,123.31,123.52,123.22,123.48,7854.0,119.8735,120.0777,119.786,120.0388,7854.0
2024-07-24 11:25:00,123.5,123.66,123.47,123.66,11534.0,120.0582,120.2138,120.0291,120.2138,11534.0
2024-07-24 11:30:00,123.63,123.73,123.59,123.67,15132.0,120.1846,120.2818,120.1457,120.2235,15132.0
2024-07-24 11:35:00,123.71,123.71,123.61,123.71,6719.0,120.2624,120.2624,120.1652,120.2624,6719.0
2024-07-24 11:40:00,123.69,123.86,123.68,123.8,23737.0,120.2429,120.4082,120.2332,120.3499,23737.0
2024-07-24 11:45:00,123.79,123.81,123.65,123.68,8835.0,120.3401,120.3596,120.204,120.2332,8835.0
2024-07-24 11:50:00,123.7,123.76,123.53,123.54,12223.0,120.2527,120.311,120.0874,120.0971,12223.0
2024-07-24 11:55:00,123.54,123.6,123.47,123.6,12993.0,120.0971,120.1554,120.0291,120.1554,12993.0
2024-07-24 12:00:00,123.6,123.76,123.6,123.63,8153.0,120.1554,120.311,120.1554,120.1846,8153.0
2024-07-24 12:05:00,123.64,123.77,123.55,123.55,10826.0,120.1943,120.3207,120.1068,120.1068,10826.0
2024-07-24 12:10:00,123.57,123.75,123.53,123.74,18496.0,120.1263,120.3013,120.0874,120.2915,18496.0
2024-07-24 12:15:00,123.74,123.77,123.52,123.53,14600.0,120.2915,120.3207,120.0777,120.0874,14600.0
2024-07-24 12:20:00,123.55,123.56,123.45,123.5,7018.0,120.1068,120.1166,120.0096,120.0582,7018.0
2024-07-24 12:25:00,123.51,123.56,123.46,123.49,7340.0,120.0679,120.1166,120.0193,120.0485,7340.0
2024-07-24 12:30:00,123.48,123.6,123.47,123.6,7177.0,120.0388,120.1554,120.0291,120.1554,7177.0
2024-07-24 12:35:00,123.56,123.65,123.51,123.54,5801.0,120.1166,120.204,120.0679,120.0971,5801.0
2024-07-24 12:40:00,123.55,123.55,123.36,123.37,3341.0,120.1068,120.1068,119.9221,119.9318,3341.0
2024-07-24 12:45:00,123.39,123.52,123.37,123.49,12984.0,119.9513,120.0777,119.9318,120.0485,12984.0
2024-07-24 12:50:00,123.49,123.53,123.48,123.49,12233.0,120.0485,120.0874,120.0388,120.0485,12233.0
2024-07-24 12:55:00,123.5,123.6,123.49,123.58,6699.0,120.0582,120.1554,120.0485,120.136,6699.0
2024-07-24 13:00:00,123.57,123.64,123.52,123.55,6567.0,120.1263,120.1943,120.0777,120.1068,6567.0
2024-07-24 13:05:00,123.54,123.7,123.54,123.68,5263.0,120.0971,120.2527,120.0971,120.2332,5263.0
2024-07-24 13:10:00,123.68,123.69,123.61,123.62,4602.0,120.2332,120.2429,120.1652,120.1749,4602.0
2024-07-24 13:15:00,123.63,123.66,123.52,123.55,4824.0,120.1846,120.2138,120.0777,120.1068,4824.0
2024-07-24 13:20:00,123.54,123.6,123.48,123.55,9232.0,120.0971,120.1554,120.0388,120.1068,9232.0
2024-07-24 13:25:00,123.55,123.6,123.44,123.47,11117.0,120.1068,120.1554,119.9999,120.0291,11117.0
2024-07-24 13:30:00,123.47,123.5,123.37,123.48,9891.0,120.0291,120.0582,119.9318,120.0388,9891.0
2024-07-24 13:35:00,123.49,123.61,123.48,123.52,7283.0,120.0485,120.1652,120.0388,120.0777,7283.0
2024-07-24 13:40:00,123.55,123.6,123.51,123.6,5534.0,120.1068,120.1554,120.0679,120.1554,5534.0
2024-07-24 13:45:00,123.6,123.61,123.46,123.46,5309.0,120.1554,120.1652,120.0193,120.0193,5309.0
2024-07-24 13:50:00,123.45,123.48,123.43,123.45,6447.0,120.0096,120.0388,119.9902,120.0096,6447.0
2024-07-24 13:55:00,123.47,123.62,123.42,123.61,12972.0,120.0291,120.1749,119.9805,120.1652,12972.0
2024-07-24 14:00:00,123.61,123.71,123.56,123.59,15432.0,120.1652,120.2624,120.1166,120.1457,15432.0
2024-07-24 14:05:00,123.58,123.65,123.55,123.56,11350.0,120.136,120.204,120.1068,120.1166,11350.0
2024-07-24 14:10:00,123.6,123.69,123.54,123.69,17976.0,120.1554,120.2429,120.0971,120.2429,17976.0
2024-07-24 14:15:00,123.71,123.75,123.62,123.74,11588.0,120.2624,120.3013,120.1749,120.2915,11588.0
2024-07-24 14:20:00,123.71,123.94,123.69,123.93,19914.0,120.2624,120.486,120.2429,120.4762,19914.0
2024-07-24 14:25:00,123.94,123.98,123.76,123.86,29129.0,120.486,120.5248,120.311,120.4082,29129.0
2024-07-24 14:30:00,123.89,124.01,123.83,123.86,15479.0,120.4374,120.554,120.379,120.4082,15479.0
2024-07-24 14:35:00,123.84,123.85,123.67,123.68,8148.0,120.3888,120.3985,120.2235,120.2332,8148.0
2024-07-24 14:40:00,123.72,123.84,123.66,123.67,12201.0,120.2721,120.3888,120.2138,120.2235,12201.0
2024-07-24 14:45:00,123.68,123.71,123.58,123.6,8969.0,120.2332,120.2624,120.136,120.1554,8969.0
2024-07-24 14:50:00,123.56,123.56,123.3,123.35,7683.0,120.1166,120.1166,119.8638,119.9124,7683.0
2024-07-24 14:55:00,123.34,123.51,123.34,123.51,8908.0,119.9027,120.0679,119.9027,120.0679,8908.0
2024-07-24 15:00:00,123.49,123.57,123.45,123.48,12739.0,120.0485,120.1263,120.0096,120.0388,12739.0
2024-07-24 15:05:00,123.48,123.49,123.19,123.38,12608.0,120.0388,120.0485,119.7569,119.9416,12608.0
2024-07-24 15:10:00,123.39,123.41,123.27,123.33,12581.0,119.9513,119.9707,119.8346,119.893,12581.0
2024-07-24 15:15:00,123.29,123.31,122.98,123.02,16540.0,119.8541,119.8735,119.5527,119.5916,16540.0
2024-07-24 15:20:00,123.06,123.39,123.05,123.39,26446.0,119.6305,119.9513,119.6208,119.9513,26446.0
2024-07-24 15:25:00,123.38,123.39,123.25,123.35,32164.0,119.9416,119.9513,119.8152,119.9124,32164.0
2024-07-24 15:30:00,123.36,123.55,123.33,123.53,27682.0,119.9221,120.1068,119.893,120.0874,27682.0
2024-07-24 15:35:00,123.52,123.66,123.33,123.34,34816.0,120.0777,120.2138,119.893,119.9027,34816.0
2024-07-24 15:40:00,123.34,123.43,123.27,123.28,17530.0,119.9027,119.9902,119.8346,119.8444,17530.0
2024-07-24 15:45:00,123.27,123.36,123.13,123.28,26136.0,119.8346,119.9221,119.6985,119.8444,26136.0
2024-07-24 15:50:00,123.32,123.45,123.09,123.14,63714.0,119.8832,120.0096,119.6597,119.7083,63714.0
2024-07-24 15:55:00,123.11,123.28,122.93,123.25,156846.0,119.6791,119.8444,119.5041,119.8152,156846.0
2024-07-25 09:30:00,123.91,125.13,123.77,125.13,23747.0,120.4568,121.6428,120.3207,121.6428,23747.0
2024-07-25 09:35:00,125.28,125.4,124.8,124.8,4806.0,121.7886,121.9053,121.322,121.322,4806.0
2024-07-25 09:40:00,124.81,125.15,124.81,125.15,11397.0,121.3317,121.6622,121.3317,121.6622,11397.0
2024-07-25 09:45:00,125.07,125.56,125.0,125.47,8793.0,121.5845,122.0608,121.5164,121.9733,8793.0
2024-07-25 09:50:00,125.49,126.0,125.49,125.83,4425.0,121.9928,122.4886,121.9928,122.3233,4425.0
2024-07-25 09:55:00,125.96,126.66,125.84,126.48,12945.0,122.4497,123.1302,122.333,122.9552,12945.0
2024-07-25 10:00:00,126.4,126.62,126.14,126.5,30690.0,122.8774,123.0913,122.6247,122.9746,30690.0
2024-07-25 10:05:00,126.49,127.4,126.47,127.01,27348.0,122.9649,123.8495,122.9455,123.4704,27348.0
2024-07-25 10:10:00,126.89,127.09,126.74,126.81,38085.0,123.3538,123.5482,123.2079,123.276,38085.0
2024-07-25 10:15:00,126.79,126.79,126.14,126.21,33076.0,123.2565,123.2565,122.6247,122.6927,33076.0
2024-07-25 10:20:00,126.21,126.42,126.12,126.31,16441.0,122.6927,122.8968,122.6052,122.7899,16441.0
2024-07-25 10:25:00,126.04,126.04,125.49,125.5,8631.0,122.5274,122.5274,121.9928,122.0025,8631.0
2024-07-25 10:30:00,125.5,125.6,124.83,124.93,19124.0,122.0025,122.0997,121.3512,121.4484,19124.0
2024-07-25 10:35:00,124.93,125.17,124.71,124.71,5440.0,121.4484,121.6817,121.2345,121.2345,5440.0
2024-07-25 10:40:00,124.64,125.01,124.63,124.97,4327.0,121.1665,121.5261,121.1567,121.4873,4327.0
2024-07-25 10:45:00,124.95,124.96,124.66,124.69,4160.0,121.4678,121.4775,121.1859,121.2151,4160.0
2024-07-25 10:50:00,124.68,124.73,124.46,124.46,12263.0,121.2053,121.2539,120.9915,120.9915,12263.0
2024-07-25 10:55:00,124.52,124.73,124.52,124.68,5920.0,121.0498,121.2539,121.0498,121.2053,5920.0
2024-07-25 11:00:00,124.73,125.19,124.73,125.19,6250.0,121.2539,121.7011,121.2539,121.7011,6250.0
2024-07-25 11:05:00,125.2,125.53,125.11,125.48,5302.0,121.7108,122.0317,121.6234,121.983,5302.0
2024-07-25 11:10:00,125.5,125.54,125.39,125.46,16767.0,122.0025,122.0414,121.8956,121.9636,16767.0
2024-07-25 11:15:00,125.5,125.73,125.45,125.68,8140.0,122.0025,122.2261,121.9539,122.1775,8140.0
2024-07-25 11:20:00,125.74,125.82,125.61,125.63,17466.0,122.2358,122.3136,122.1094,122.1289,17466.0
2024-07-25 11:25:00,125.56,125.57,125.27,125.31,3882.0,122.0608,122.0705,121.7789,121.8178,3882.0
2024-07-25 11:30:00,125.18,125.35,124.99,125.35,9255.0,121.6914,121.8567,121.5067,121.8567,9255.0
2024-07-25 11:35:00,125.29,125.47,125.21,125.43,3662.0,121.7983,121.9733,121.7206,121.9344,3662.0
2024-07-25 11:40:00,125.42,125.57,125.36,125.57,4600.0,121.9247,122.0705,121.8664,122.0705,4600.0
2024-07-25 11:45:00,125.57,125.7,125.46,125.48,6020.0,122.0705,122.1969,121.9636,121.983,6020.0
2024-07-25 11:50:00,125.48,125.78,125.48,125.76,18776.0,121.983,122.2747,121.983,122.2552,18776.0
2024-07-25 11:55:00,125.73,125.76,125.64,125.65,2895.0,122.2261,122.2552,122.1386,122.1483,2895.0
2024-07-25 12:00:00,125.57,125.68,125.42,125.61,14647.0,122.0705,122.1775,121.9247,122.1094,14647.0
2024-07-25 12:05:00,125.62,125.64,125.4,125.4,5624.0,122.1191,122.1386,121.9053,121.9053,5624.0
2024-07-25 12:10:00,125.42,125.57,125.39,125.53,4930.0,121.9247,122.0705,121.8956,122.0317,4930.0
2024-07-25 12:15:00,125.5,125.66,125.47,125.51,4222.0,122.0025,122.158,121.9733,122.0122,4222.0
2024-07-25 12:20:00,125.48,125.69,125.47,125.63,5325.0,121.983,122.1872,121.9733,122.1289,5325.0
2024-07-25 12:25:00,125.66,125.72,125.53,125.53,4403.0,122.158,122.2164,122.0317,122.0317,4403.0
2024-07-25 12:30:00,125.52,125.67,125.52,125.61,3565.0,122.0219,122.1678,122.0219,122.1094,3565.0
2024-07-25 12:35:00,125.64,125.67,125.45,125.53,5163.0,122.1386,122.1678,121.9539,122.0317,5163.0
2024-07-25 12:40:00,125.53,125.53,125.39,125.48,4318.0,122.0317,122.0317,121.8956,121.983,4318.0
2024-07-25 12:45:00,125.49,125.63,125.48,125.59,15986.0,121.9928,122.1289,121.983,122.09,15986.0
2024-07-25 12:50:00,125.57,125.6,125.35,125.4,8363.0,122.0705,122.0997,121.8567,121.9053,8363.0
2024-07-25 12:55:00,125.44,125.44,125.23,125.28,4976.0,121.9442,121.9442,121.74,121.7886,4976.0
2024-07-25 13:00:00,125.31,125.43,125.2,125.2,5838.0,121.8178,121.9344,121.7108,121.7108,5838.0
2024-07-25 13:05:00,125.21,125.45,125.16,125.41,6286.0,121.7206,121.9539,121.672,121.915,6286.0
2024-07-25 13:10:00,125.41,125.48,125.28,125.3,12370.0,121.915,121.983,121.7886,121.8081,12370.0
2024-07-25 13:15:00,125.36,125.46,125.02,125.03,18336.0,121.8664,121.9636,121.5359,121.5456,18336.0
2024-07-25 13:20:00,125.0,125.19,125.0,125.06,9415.0,121.5164,121.7011,121.5164,121.5748,9415.0
2024-07-25 13:25:00,125.06,125.49,125.01,125.4,4775.0,121.5748,121.9928,121.5261,121.9053,4775.0
2024-07-25 13:30:00,125.35,125.37,125.16,125.22,2395.0,121.8567,121.8761,121.672,121.7303,2395.0
2024-07-25 13:35:00,125.19,125.23,125.06,125.06,3336.0,121.7011,121.74,121.5748,121.5748,3336.0
2024-07-25 13:40:00,125.06,125.14,125.0,125.07,2976.0,121.5748,121.6525,121.5164,121.5845,2976.0
2024-07-25 13:45:00,125.06,125.13,124.96,124.97,7130.0,121.5748,121.6428,121.4775,121.4873,7130.0
2024-07-25 13:50:00,124.97,125.02,124.85,124.9,3071.0,121.4873,121.5359,121.3706,121.4192,3071.0
2024-07-25 13:55:00,124.86,124.86,124.76,124.77,2906.0,121.3803,121.3803,121.2831,121.2928,2906.0
2024-07-25 14:00:00,124.77,124.83,124.72,124.81,7605.0,121.2928,121.3512,121.2442,121.3317,7605.0
2024-07-25 14:05:00,124.83,124.85,124.77,124.77,2385.0,121.3512,121.3706,121.2928,121.2928,2385.0
2024-07-25 14:10:00,124.81,124.88,124.77,124.8,3531.0,121.3317,121.3998,121.2928,121.322,3531.0
2024-07-25 14:15:00,124.77,125.03,124.76,125.02,10470.0,121.2928,121.5456,121.2831,121.5359,10470.0
2024-07-25 14:20:00,125.01,125.01,124.77,124.81,32812.0,121.5261,121.5261,121.2928,121.3317,32812.0
2024-07-25 14:25:00,124.83,124.85,124.77,124.8,5126.0,121.3512,121.3706,121.2928,121.322,5126.0
2024-07-25 14:30:00,124.79,124.84,124.66,124.81,10817.0,121.3123,121.3609,121.1859,121.3317,10817.0
2024-07-25 14:35:00,124.8,124.85,124.73,124.82,7930.0,121.322,121.3706,121.2539,121.3414,7930.0
2024-07-25 14:40:00,124.78,124.86,124.75,124.76,8754.0,121.3026,121.3803,121.2734,121.2831,8754.0
2024-07-25 14:45:00,124.78,124.79,124.38,124.38,7353.0,121.3026,121.3123,120.9137,120.9137,7353.0
2024-07-25 14:50:00,124.4,124.48,124.25,124.42,10122.0,120.9331,121.0109,120.7873,120.9526,10122.0
2024-07-25 14:55:00,124.42,124.52,124.32,124.44,8486.0,120.9526,121.0498,120.8554,120.972,8486.0
2024-07-25 15:00:00,124.47,124.62,124.43,124.58,8463.0,121.0012,121.147,120.9623,121.1081,8463.0
2024-07-25 15:05:00,124.57,124.58,124.48,124.49,3336.0,121.0984,121.1081,121.0109,121.0206,3336.0
2024-07-25 15:10:00,124.49,124.55,124.49,124.53,4977.0,121.0206,121.079,121.0206,121.0595,4977.0
2024-07-25 15:15:00,124.54,124.58,124.43,124.55,11279.0,121.0692,121.1081,120.9623,121.079,11279.0
2024-07-25 15:20:00,124.55,124.58,124.48,124.56,7733.0,121.079,121.1081,121.0109,121.0887,7733.0
2024-07-25 15:25:00,124.59,124.67,124.48,124.52,12995.0,121.1178,121.1956,121.0109,121.0498,12995.0
2024-07-25 15:30:00,124.54,124.57,124.43,124.43,13109.0,121.0692,121.0984,120.9623,120.9623,13109.0
2024-07-25 15:35:00,124.37,124.37,124.15,124.18,17288.0,120.904,120.904,120.6901,120.7193,17288.0
2024-07-25 15:40:00,124.19,124.25,124.0,124.11,15601.0,120.729,120.7873,120.5443,120.6512,15601.0
2024-07-25 15:45:00,124.08,124.2,124.03,124.12,13225.0,120.6221,120.7387,120.5735,120.6609,13225.0
2024-07-25 15:50:00,124.14,124.27,123.95,124.03,29964.0,120.6804,120.8068,120.4957,120.5735,29964.0
2024-07-25 15:55:00,124.04,124.15,123.91,123.97,84515.0,120.5832,120.6901,120.4568,120.5151,84515.0
2024-07-26 09:30:00,124.45,124.83,124.26,124.83,26425.0,120.9818,121.3512,120.797,121.3512,26425.0
2024-07-26 09:35:00,124.66,125.0,124.47,124.78,4532.0,121.1859,121.5164,121.0012,121.3026,4532.0
2024-07-26 09:40:00,124.85,125.04,124.78,124.81,1150.0,121.3706,121.5553,121.3026,121.3317,1150.0
2024-07-26 09:45:00,124.78,125.3,124.67,125.19,8509.0,121.3026,121.8081,121.1956,121.7011,8509.0
2024-07-26 09:50:00,125.15,125.28,125.03,125.03,9308.0,121.6622,121.7886,121.5456,121.5456,9308.0
2024-07-26 09:55:00,125.1,125.1,124.59,124.59,11166.0,121.6136,121.6136,121.1178,121.1178,11166.0
2024-07-26 10:00:00,124.66,125.28,124.58,125.06,9684.0,121.1859,121.7886,121.1081,121.5748,9684.0
2024-07-26 10:05:00,125.04,125.14,124.97,125.0,3225.0,121.5553,121.6525,121.4873,121.5164,3225.0
2024-07-26 10:10:00,124.95,125.08,124.94,124.95,2417.0,121.4678,121.5942,121.4581,121.4678,2417.0
2024-07-26 10:15:00,124.98,125.16,124.87,124.88,10220.0,121.497,121.672,121.39,121.3998,10220.0
2024-07-26 10:20:00,124.83,124.95,124.75,124.91,6603.0,121.3512,121.4678,121.2734,121.4289,6603.0
2024-07-26 10:25:00,124.9,125.16,124.88,124.95,5588.0,121.4192,121.672,121.3998,121.4678,5588.0
2024-07-26 10:30:00,124.94,124.98,124.62,124.67,7048.0,121.4581,121.497,121.147,121.1956,7048.0
2024-07-26 10:35:00,124.71,124.74,124.52,124.59,14343.0,121.2345,121.2637,121.0498,121.1178,14343.0
2024-07-26 10:40:00,124.65,124.88,124.65,124.68,6856.0,121.1762,121.3998,121.1762,121.2053,6856.0
2024-07-26 10:45:00,124.67,124.69,124.56,124.59,2367.0,121.1956,121.2151,121.0887,121.1178,2367.0
2024-07-26 10:50:00,124.59,124.82,124.51,124.82,5719.0,121.1178,121.3414,121.0401,121.3414,5719.0
2024-07-26 10:55:00,124.78,124.78,124.62,124.69,4799.0,121.3026,121.3026,121.147,121.2151,4799.0
2024-07-26 11:00:00,124.78,124.92,124.78,124.85,1717.0,121.3026,121.4387,121.3026,121.3706,1717.0
2024-07-26 11:05:00,124.87,124.95,124.83,124.93,9129.0,121.39,121.4678,121.3512,121.4484,9129.0
2024-07-26 11:10:00,124.9,124.99,124.87,124.96,3337.0,121.4192,121.5067,121.39,121.4775,3337.0
2024-07-26 11:15:00,124.93,124.93,124.75,124.76,3298.0,121.4484,121.4484,121.2734,121.2831,3298.0
2024-07-26 11:20:00,124.78,124.98,124.68,124.98,7537.0,121.3026,121.497,121.2053,121.497,7537.0
2024-07-26 11:25:00,124.92,124.94,124.85,124.86,3822.0,121.4387,121.4581,121.3706,121.3803,3822.0
2024-07-26 11:30:00,124.86,124.97,124.82,124.82,3262.0,121.3803,121.4873,121.3414,121.3414,3262.0
2024-07-26 11:35:00,124.81,125.0,124.79,124.99,3447.0,121.3317,121.5164,121.3123,121.5067,3447.0
2024-07-26 11:40:00,125.04,125.14,125.04,125.13,1570.0,121.5553,121.6525,121.5553,121.6428,1570.0
2024-07-26 11:45:00,125.18,125.18,125.03,125.07,3399.0,121.6914,121.6914,121.5456,121.5845,3399.0
2024-07-26 11:50:00,125.1,125.44,125.1,125.37,5302.0,121.6136,121.9442,121.6136,121.8761,5302.0
2024-07-26 11:55:00,125.41,125.41,125.26,125.31,7222.0,121.915,121.915,121.7692,121.8178,7222.0
2024-07-26 12:00:00,125.36,125.53,125.31,125.4,11824.0,121.8664,122.0317,121.8178,121.9053,11824.0
2024-07-26 12:05:00,125.38,125.56,125.38,125.56,2627.0,121.8858,122.0608,121.8858,122.0608,2627.0
2024-07-26 12:10:00,125.58,125.6,125.37,125.4,3543.0,122.0803,122.0997,121.8761,121.9053,3543.0
2024-07-26 12:15:00,125.41,125.41,125.23,125.27,1450.0,121.915,121.915,121.74,121.7789,1450.0
2024-07-26 12:20:00,125.24,125.35,125.23,125.23,1100.0,121.7497,121.8567,121.74,121.74,1100.0
2024-07-26 12:25:00,125.29,125.36,125.23,125.36,2847.0,121.7983,121.8664,121.74,121.8664,2847.0
2024-07-26 12:30:00,125.37,125.41,125.22,125.22,3027.0,121.8761,121.915,121.7303,121.7303,3027.0
2024-07-26 12:35:00,125.18,125.34,125.18,125.34,3046.0,121.6914,121.8469,121.6914,121.8469,3046.0
2024-07-26 12:40:00,125.3,125.5,125.25,125.44,5583.0,121.8081,122.0025,121.7595,121.9442,5583.0
2024-07-26 12:45:00,125.49,125.59,125.43,125.46,23472.0,121.9928,122.09,121.9344,121.9636,23472.0
2024-07-26 12:50:00,125.46,125.71,125.42,125.71,2939.0,121.9636,122.2066,121.9247,122.2066,2939.0
2024-07-26 12:55:00,125.68,125.73,125.62,125.67,3162.0,122.1775,122.2261,122.1191,122.1678,3162.0
2024-07-26 13:00:00,125.66,125.66,125.6,125.63,4217.0,122.158,122.158,122.0997,122.1289,4217.0
2024-07-26 13:05:00,125.6,125.64,125.53,125.58,4317.0,122.0997,122.1386,122.0317,122.0803,4317.0
2024-07-26 13:10:00,125.55,125.56,125.38,125.38,1246.0,122.0511,122.0608,121.8858,121.8858,1246.0
2024-07-26 13:15:00,125.34,125.43,125.33,125.43,3800.0,121.8469,121.9344,121.8372,121.9344,3800.0
2024-07-26 13:20:00,125.4,125.53,125.4,125.52,2768.0,121.9053,122.0317,121.9053,122.0219,2768.0
2024-07-26 13:25:00,125.54,125.68,125.47,125.67,12530.0,122.0414,122.1775,121.9733,122.1678,12530.0
2024-07-26 13:30:00,125.69,125.73,125.56,125.57,10029.0,122.1872,122.2261,122.0608,122.0705,10029.0
2024-07-26 13:35:00,125.53,125.53,125.26,125.4,11220.0,122.0317,122.0317,121.7692,121.9053,11220.0
2024-07-26 13:40:00,125.35,125.44,125.29,125.44,13231.0,121.8567,121.9442,121.7983,121.9442,13231.0
2024-07-26 13:45:00,125.44,125.64,125.44,125.45,5615.0,121.9442,122.1386,121.9442,121.9539,5615.0
2024-07-26 13:50:00,125.49,125.65,125.44,125.65,4585.0,121.9928,122.1483,121.9442,122.1483,4585.0
2024-07-26 13:55:00,125.62,125.85,125.61,125.83,8555.0,122.1191,122.3427,122.1094,122.3233,8555.0
2024-07-26 14:00:00,125.81,125.94,125.76,125.8,11669.0,122.3038,122.4302,122.2552,122.2941,11669.0
2024-07-26 14:05:00,125.8,126.0,125.77,125.94,5306.0,122.2941,122.4886,122.265,122.4302,5306.0
2024-07-26 14:10:00,125.91,126.19,125.85,126.06,35995.0,122.4011,122.6733,122.3427,122.5469,35995.0
2024-07-26 14:15:00,126.08,126.13,125.89,125.92,14837.0,122.5663,122.6149,122.3816,122.4108,14837.0
2024-07-26 14:20:00,125.88,125.94,125.82,125.92,14682.0,122.3719,122.4302,122.3136,122.4108,14682.0
2024-07-26 14:25:00,125.89,126.01,125.76,125.77,7465.0,122.3816,122.4983,122.2552,122.265,7465.0
2024-07-26 14:30:00,125.76,125.87,125.64,125.73,9786.0,122.2552,122.3622,122.1386,122.2261,9786.0
2024-07-26 14:35:00,125.77,125.81,125.73,125.76,3150.0,122.265,122.3038,122.2261,122.2552,3150.0
2024-07-26 14:40:00,125.77,125.77,125.56,125.66,6064.0,122.265,122.265,122.0608,122.158,6064.0
2024-07-26 14:45:00,125.63,125.63,125.52,125.6,4180.0,122.1289,122.1289,122.0219,122.0997,4180.0
2024-07-26 14:50:00,125.62,125.65,125.56,125.61,2512.0,122.1191,122.1483,122.0608,122.1094,2512.0
2024-07-26 14:55:00,125.61,125.65,125.56,125.63,6636.0,122.1094,122.1483,122.0608,122.1289,6636.0
2024-07-26 15:00:00,125.64,125.64,125.53,125.53,11682.0,122.1386,122.1386,122.0317,122.0317,11682.0
2024-07-26 15:05:00,125.53,125.68,125.41,125.6,25311.0,122.0317,122.1775,121.915,122.0997,25311.0
2024-07-26 15:10:00,125.6,125.69,125.58,125.69,18676.0,122.0997,122.1872,122.0803,122.1872,18676.0
2024-07-26 15:15:00,125.69,125.7,125.5,125.59,8271.0,122.1872,122.1969,122.0025,122.09,8271.0
2024-07-26 15:20:00,125.61,125.71,125.58,125.71,3532.0,122.1094,122.2066,122.0803,122.2066,3532.0
2024-07-26 15:25:00,125.73,125.78,125.59,125.59,7872.0,122.2261,122.2747,122.09,122.09,7872.0
2024-07-26 15:30:00,125.58,125.61,125.4,125.42,8368.0,122.0803,122.1094,121.9053,121.9247,8368.0
2024-07-26 15:35:00,125.42,125.45,125.35,125.41,7054.0,121.9247,121.9539,121.8567,121.915,7054.0
2024-07-26 15:40:00,125.42,125.48,125.38,125.44,19664.0,121.9247,121.983,121.8858,121.9442,19664.0
2024-07-26 15:45:00,125.42,125.62,125.41,125.59,14280.0,121.9247,122.1191,121.915,122.09,14280.0
2024-07-26 15:50:00,125.61,125.7,125.38,125.42,22514.0,122.1094,122.1969,121.8858,121.9247,22514.0
2024-07-26 15:55:00,125.42,125.8,125.4,125.75,60460.0,121.9247,122.2941,121.9053,122.2455,60460.0
2024-07-29 09:30:00,126.01,126.01,125.48,125.57,13607.0,122.4983,122.4983,121.983,122.0705,13607.0
2024-07-29 09:35:00,125.48,126.0,125.48,125.96,2000.0,121.983,122.4886,121.983,122.4497,2000.0
2024-07-29 09:40:00,125.88,125.92,125.49,125.49,4637.0,122.3719,122.4108,121.9928,121.9928,4637.0
2024-07-29 09:45:00,125.27,125.57,125.27,125.42,2850.0,121.7789,122.0705,121.7789,121.9247,2850.0
2024-07-29 09:50:00,125.28,125.62,125.27,125.54,4050.0,121.7886,122.1191,121.7789,122.0414,4050.0
2024-07-29 09:55:00,125.67,125.76,125.6,125.75,1200.0,122.1678,122.2552,122.0997,122.2455,1200.0
2024-07-29 10:00:00,125.71,126.06,125.7,126.04,10664.0,122.2066,122.5469,122.1969,122.5274,10664.0
2024-07-29 10:05:00,125.99,126.01,125.81,126.01,6480.0,122.4788,122.4983,122.3038,122.4983,6480.0
2024-07-29 10:10:00,125.86,125.93,125.62,125.63,3887.0,122.3525,122.4205,122.1191,122.1289,3887.0
2024-07-29 10:15:00,125.62,125.79,125.53,125.76,6037.0,122.1191,122.2844,122.0317,122.2552,6037.0
2024-07-29 10:20:00,125.67,125.87,125.57,125.78,4281.0,122.1678,122.3622,122.0705,122.2747,4281.0
2024-07-29 10:25:00,125.74,125.75,125.62,125.67,1872.0,122.2358,122.2455,122.1191,122.1678,1872.0
2024-07-29 10:30:00,125.6,125.63,125.44,125.56,3282.0,122.0997,122.1289,121.9442,122.0608,3282.0
2024-07-29 10:35:00,125.47,125.56,125.24,125.56,6808.0,121.9733,122.0608,121.7497,122.0608,6808.0
2024-07-29 10:40:00,125.51,125.59,125.45,125.53,4999.0,122.0122,122.09,121.9539,122.0317,4999.0
2024-07-29 10:45:00,125.55,125.6,125.48,125.54,3619.0,122.0511,122.0997,121.983,122.0414,3619.0
2024-07-29 10:50:00,125.53,125.85,125.5,125.85,5873.0,122.0317,122.3427,122.0025,122.3427,5873.0
2024-07-29 10:55:00,125.91,125.93,125.68,125.78,8843.0,122.4011,122.4205,122.1775,122.2747,8843.0
2024-07-29 11:00:00,125.78,125.86,125.65,125.72,4053.0,122.2747,122.3525,122.1483,122.2164,4053.0
2024-07-29 11:05:00,125.68,125.73,125.62,125.72,1917.0,122.1775,122.2261,122.1191,122.2164,1917.0
2024-07-29 11:10:00,125.79,125.98,125.74,125.96,3488.0,122.2844,122.4691,122.2358,122.4497,3488.0
2024-07-29 11:15:00,125.95,125.95,125.83,125.87,5490.0,122.4399,122.4399,122.3233,122.3622,5490.0
2024-07-29 11:20:00,125.87,125.98,125.86,125.94,9033.0,122.3622,122.4691,122.3525,122.4302,9033.0
2024-07-29 11:25:00,125.93,126.09,125.93,126.02,4640.0,122.4205,122.576,122.4205,122.508,4640.0
2024-07-29 11:30:00,126.03,126.03,125.77,125.81,10420.0,122.5177,122.5177,122.265,122.3038,10420.0
2024-07-29 11:35:00,125.83,125.83,125.65,125.75,3753.0,122.3233,122.3233,122.1483,122.2455,3753.0
2024-07-29 11:40:00,125.73,125.88,125.7,125.88,3581.0,122.2261,122.3719,122.1969,122.3719,3581.0
2024-07-29 11:45:00,125.89,126.09,125.87,126.09,7076.0,122.3816,122.576,122.3622,122.576,7076.0
2024-07-29 11:50:00,126.06,126.2,126.02,126.2,4430.0,122.5469,122.683,122.508,122.683,4430.0
2024-07-29 11:55:00,126.2,126.39,126.2,126.39,5162.0,122.683,122.8677,122.683,122.8677,5162.0
2024-07-29 12:00:00,126.4,126.4,126.3,126.3,2343.0,122.8774,122.8774,122.7802,122.7802,2343.0
2024-07-29 12:05:00,126.31,126.62,126.31,126.57,13252.0,122.7899,123.0913,122.7899,123.0427,13252.0
2024-07-29 12:10:00,126.64,126.67,126.55,126.62,13432.0,123.1107,123.1399,123.0232,123.0913,13432.0
2024-07-29 12:15:00,126.62,126.62,126.48,126.53,17176.0,123.0913,123.0913,122.9552,123.0038,17176.0
2024-07-29 12:20:00,126.52,126.59,126.49,126.59,3514.0,122.9941,123.0621,122.9649,123.0621,3514.0
2024-07-29 12:25:00,126.63,126.67,126.56,126.67,2033.0,123.101,123.1399,123.0329,123.1399,2033.0
2024-07-29 12:30:00,126.65,126.65,126.51,126.62,16036.0,123.1204,123.1204,122.9843,123.0913,16036.0
2024-07-29 12:35:00,126.7,126.7,126.57,126.6,1361.0,123.169,123.169,123.0427,123.0718,1361.0
2024-07-29 12:40:00,126.61,126.61,126.54,126.55,900.0,123.0816,123.0816,123.0135,123.0232,900.0
2024-07-29 12:45:00,126.53,126.55,126.53,126.55,327.0,123.0038,123.0232,123.0038,123.0232,327.0
2024-07-29 12:50:00,126.55,126.66,126.49,126.61,3718.0,123.0232,123.1302,122.9649,123.0816,3718.0
2024-07-29 12:55:00,126.6,126.64,126.6,126.62,800.0,123.0718,123.1107,123.0718,123.0913,800.0
2024-07-29 13:00:00,126.59,126.61,126.58,126.6,1039.0,123.0621,123.0816,123.0524,123.0718,1039.0
2024-07-29 13:05:00,126.58,126.71,126.58,126.61,2285.0,123.0524,123.1788,123.0524,123.0816,2285.0
2024-07-29 13:10:00,126.63,126.71,126.63,126.68,711.0,123.101,123.1788,123.101,123.1496,711.0
2024-07-29 13:15:00,126.69,126.73,126.6,126.6,3763.0,123.1593,123.1982,123.0718,123.0718,3763.0
2024-07-29 13:20:00,126.62,126.65,126.52,126.6,6523.0,123.0913,123.1204,122.9941,123.0718,6523.0
2024-07-29 13:25:00,126.56,126.57,126.5,126.51,1200.0,123.0329,123.0427,122.9746,122.9843,1200.0
2024-07-29 13:30:00,126.48,126.48,126.41,126.44,2721.0,122.9552,122.9552,122.8871,122.9163,2721.0
2024-07-29 13:35:00,126.43,126.46,126.41,126.45,2537.0,122.9066,122.9357,122.8871,122.926,2537.0
2024-07-29 13:40:00,126.46,126.51,126.46,126.46,1609.0,122.9357,122.9843,122.9357,122.9357,1609.0
2024-07-29 13:45:00,126.48,126.52,126.44,126.47,2147.0,122.9552,122.9941,122.9163,122.9455,2147.0
2024-07-29 13:50:00,126.49,126.51,126.47,126.5,1334.0,122.9649,122.9843,122.9455,122.9746,1334.0
2024-07-29 13:55:00,126.5,126.59,126.49,126.58,2500.0,122.9746,123.0621,122.9649,123.0524,2500.0
2024-07-29 14:00:00,126.54,126.57,126.48,126.57,1900.0,123.0135,123.0427,122.9552,123.0427,1900.0
2024-07-29 14:05:00,126.57,126.63,126.54,126.55,1860.0,123.0427,123.101,123.0135,123.0232,1860.0
2024-07-29 14:10:00,126.52,126.56,126.5,126.56,1862.0,122.9941,123.0329,122.9746,123.0329,1862.0
2024-07-29 14:15:00,126.5,126.53,126.45,126.52,1525.0,122.9746,123.0038,122.926,122.9941,1525.0
2024-07-29 14:20:00,126.55,126.57,126.52,126.57,5797.0,123.0232,123.0427,122.9941,123.0427,5797.0
2024-07-29 14:25:00,126.53,126.56,126.49,126.53,2312.0,123.0038,123.0329,122.9649,123.0038,2312.0
2024-07-29 14:30:00,126.53,126.53,126.39,126.4,2440.0,123.0038,123.0038,122.8677,122.8774,2440.0
2024-07-29 14:35:00,126.38,126.42,126.38,126.42,3009.0,122.858,122.8968,122.858,122.8968,3009.0
2024-07-29 14:40:00,126.45,126.54,126.45,126.53,2256.0,122.926,123.0135,122.926,123.0038,2256.0
2024-07-29 14:45:00,126.53,126.55,126.51,126.55,1646.0,123.0038,123.0232,122.9843,123.0232,1646.0
2024-07-29 14:50:00,126.54,126.57,126.49,126.56,3265.0,123.0135,123.0427,122.9649,123.0329,3265.0
2024-07-29 14:55:00,126.57,126.69,126.57,126.67,3502.0,123.0427,123.1593,123.0427,123.1399,3502.0
2024-07-29 15:00:00,126.64,126.71,126.62,126.7,1912.0,123.1107,123.1788,123.0913,123.169,1912.0
2024-07-29 15:05:00,126.68,126.74,126.58,126.63,2854.0,123.1496,123.2079,123.0524,123.101,2854.0
2024-07-29 15:10:00,126.6,126.66,126.58,126.64,3307.0,123.0718,123.1302,123.0524,123.1107,3307.0
2024-07-29 15:15:00,126.64,126.67,126.54,126.63,5439.0,123.1107,123.1399,123.0135,123.101,5439.0
2024-07-29 15:20:00,126.63,126.72,126.61,126.7,4632.0,123.101,123.1885,123.0816,123.169,4632.0
2024-07-29 15:25:00,126.72,126.82,126.7,126.79,4000.0,123.1885,123.2857,123.169,123.2565,4000.0
2024-07-29 15:30:00,126.78,126.8,126.73,126.76,9278.0,123.2468,123.2663,123.1982,123.2274,9278.0
2024-07-29 15:35:00,126.77,127.06,126.75,127.03,5520.0,123.2371,123.519,123.2177,123.4898,5520.0
2024-07-29 15:40:00,127.02,127.11,126.96,126.97,24056.0,123.4801,123.5676,123.4218,123.4315,24056.0
2024-07-29 15:45:00,126.99,126.99,126.85,126.98,15661.0,123.451,123.451,123.3149,123.4412,15661.0
2024-07-29 15:50:00,126.96,127.0,126.8,126.84,24474.0,123.4218,123.4607,123.2663,123.3051,24474.0
2024-07-29 15:55:00,126.87,126.87,126.7,126.76,57759.0,123.3343,123.3343,123.169,123.2274,57759.0
2024-07-30 09:30:00,127.18,127.45,127.07,127.45,15689.0,123.6357,123.8981,123.5287,123.8981,15689.0
2024-07-30 09:35:00,127.4,127.55,127.19,127.4,12849.0,123.8495,123.9954,123.6454,123.8495,12849.0
2024-07-30 09:40:00,127.35,127.67,127.21,127.6,30127.0,123.8009,124.112,123.6648,124.044,30127.0
2024-07-30 09:45:00,127.54,127.98,127.54,127.71,16408.0,123.9856,124.4134,123.9856,124.1509,16408.0
2024-07-30 09:50:00,127.73,128.07,127.73,128.02,7756.0,124.1703,124.5009,124.1703,124.4523,7756.0
2024-07-30 09:55:00,128.01,128.33,127.93,128.26,5068.0,124.4425,124.7536,124.3648,124.6856,5068.0
2024-07-30 10:00:00,128.25,128.38,127.63,127.65,14841.0,124.6758,124.8022,124.0731,124.0926,14841.0
2024-07-30 10:05:00,127.65,127.7,127.49,127.63,3978.0,124.0926,124.1412,123.937,124.0731,3978.0
2024-07-30 10:10:00,127.67,127.78,127.61,127.77,6651.0,124.112,124.2189,124.0537,124.2092,6651.0
2024-07-30 10:15:00,127.75,127.79,127.67,127.67,3731.0,124.1898,124.2287,124.112,124.112,3731.0
2024-07-30 10:20:00,127.69,127.86,127.56,127.85,41819.0,124.1315,124.2967,124.0051,124.287,41819.0
2024-07-30 10:25:00,127.86,127.88,127.68,127.73,18394.0,124.2967,124.3162,124.1217,124.1703,18394.0
2024-07-30 10:30:00,127.76,127.9,127.73,127.8,35267.0,124.1995,124.3356,124.1703,124.2384,35267.0
2024-07-30 10:35:00,127.8,127.9,127.43,127.57,25856.0,124.2384,124.3356,123.8787,124.0148,25856.0
2024-07-30 10:40:00,127.55,128.14,127.43,128.14,29405.0,123.9954,124.5689,123.8787,124.5689,29405.0
2024-07-30 10:45:00,128.13,128.25,128.07,128.21,4991.0,124.5592,124.6758,124.5009,124.637,4991.0
2024-07-30 10:50:00,128.25,128.35,128.23,128.25,5110.0,124.6758,124.7731,124.6564,124.6758,5110.0
2024-07-30 10:55:00,128.24,128.29,128.0,128.06,10739.0,124.6661,124.7147,124.4328,124.4911,10739.0
2024-07-30 11:00:00,128.05,128.21,128.04,128.13,12699.0,124.4814,124.637,124.4717,124.5592,12699.0
2024-07-30 11:05:00,128.13,128.24,128.02,128.04,6168.0,124.5592,124.6661,124.4523,124.4717,6168.0
2024-07-30 11:10:00,128.03,128.12,127.91,128.02,7709.0,124.462,124.5495,124.3453,124.4523,7709.0
2024-07-30 11:15:00,128.01,128.12,128.01,128.04,3776.0,124.4425,124.5495,124.4425,124.4717,3776.0
2024-07-30 11:20:00,128.03,128.09,127.92,128.08,16190.0,124.462,124.5203,124.355,124.5106,16190.0
2024-07-30 11:25:00,128.04,128.22,128.03,128.11,6104.0,124.4717,124.6467,124.462,124.5398,6104.0
2024-07-30 11:30:00,128.11,128.27,128.11,128.25,7679.0,124.5398,124.6953,124.5398,124.6758,7679.0
2024-07-30 11:35:00,128.25,128.42,128.17,128.22,8861.0,124.6758,124.8411,124.5981,124.6467,8861.0
2024-07-30 11:40:00,128.27,128.27,128.06,128.06,3663.0,124.6953,124.6953,124.4911,124.4911,3663.0
2024-07-30 11:45:00,128.02,128.02,127.81,127.89,11931.0,124.4523,124.4523,124.2481,124.3259,11931.0
2024-07-30 11:50:00,127.88,127.91,127.79,127.84,3643.0,124.3162,124.3453,124.2287,124.2773,3643.0
2024-07-30 11:55:00,127.79,127.96,127.78,127.95,4641.0,124.2287,124.3939,124.2189,124.3842,4641.0
2024-07-30 12:00:00,128.02,128.02,127.76,127.92,8509.0,124.4523,124.4523,124.1995,124.355,8509.0
2024-07-30 12:05:00,127.87,128.03,127.87,128.0,3723.0,124.3064,124.462,124.3064,124.4328,3723.0
2024-07-30 12:10:00,127.97,128.07,127.92,127.94,4313.0,124.4037,124.5009,124.355,124.3745,4313.0
2024-07-30 12:15:00,127.95,128.09,127.95,128.09,7018.0,124.3842,124.5203,124.3842,124.5203,7018.0
2024-07-30 12:20:00,128.14,128.16,128.04,128.12,4666.0,124.5689,124.5884,124.4717,124.5495,4666.0
2024-07-30 12:25:00,128.12,128.19,128.08,128.08,5581.0,124.5495,124.6175,124.5106,124.5106,5581.0
2024-07-30 12:30:00,128.09,128.17,128.08,128.11,4967.0,124.5203,124.5981,124.5106,124.5398,4967.0
2024-07-30 12:35:00,128.17,128.35,128.16,128.33,5671.0,124.5981,124.7731,124.5884,124.7536,5671.0
2024-07-30 12:40:00,128.31,128.35,128.28,128.28,5322.0,124.7342,124.7731,124.705,124.705,5322.0
2024-07-30 12:45:00,128.3,128.33,128.24,128.28,3975.0,124.7245,124.7536,124.6661,124.705,3975.0
2024-07-30 12:50:00,128.29,128.29,128.04,128.11,17517.0,124.7147,124.7147,124.4717,124.5398,17517.0
2024-07-30 12:55:00,128.07,128.21,128.04,128.05,4742.0,124.5009,124.637,124.4717,124.4814,4742.0
2024-07-30 13:00:00,128.06,128.06,127.81,127.99,5462.0,124.4911,124.4911,124.2481,124.4231,5462.0
2024-07-30 13:05:00,127.97,128.08,127.97,127.99,5095.0,124.4037,124.5106,124.4037,124.4231,5095.0
2024-07-30 13:10:00,127.96,128.06,127.94,128.01,2103.0,124.3939,124.4911,124.3745,124.4425,2103.0
2024-07-30 13:15:00,128.0,128.03,127.91,127.91,3942.0,124.4328,124.462,124.3453,124.3453,3942.0
2024-07-30 13:20:00,127.93,127.99,127.88,127.97,6340.0,124.3648,124.4231,124.3162,124.4037,6340.0
2024-07-30 13:25:00,127.94,127.97,127.82,127.86,4545.0,124.3745,124.4037,124.2578,124.2967,4545.0
2024-07-30 13:30:00,127.84,127.87,127.81,127.84,1200.0,124.2773,124.3064,124.2481,124.2773,1200.0
2024-07-30 13:35:00,127.85,127.88,127.78,127.78,6314.0,124.287,124.3162,124.2189,124.2189,6314.0
2024-07-30 13:40:00,127.74,127.76,127.6,127.73,4613.0,124.1801,124.1995,124.044,124.1703,4613.0
2024-07-30 13:45:00,127.76,127.8,127.53,127.54,4098.0,124.1995,124.2384,123.9759,123.9856,4098.0
2024-07-30 13:50:00,127.58,127.71,127.57,127.66,6400.0,124.0245,124.1509,124.0148,124.1023,6400.0
2024-07-30 13:55:00,127.63,127.66,127.6,127.63,3556.0,124.0731,124.1023,124.044,124.0731,3556.0
2024-07-30 14:00:00,127.63,127.66,127.59,127.64,2390.0,124.0731,124.1023,124.0342,124.0828,2390.0
2024-07-30 14:05:00,127.65,127.72,127.62,127.72,4498.0,124.0926,124.1606,124.0634,124.1606,4498.0
2024-07-30 14:10:00,127.71,127.72,127.67,127.68,3900.0,124.1509,124.1606,124.112,124.1217,3900.0
2024-07-30 14:15:00,127.72,127.79,127.71,127.75,4831.0,124.1606,124.2287,124.1509,124.1898,4831.0
2024-07-30 14:20:00,127.73,127.77,127.66,127.69,3904.0,124.1703,124.2092,124.1023,124.1315,3904.0
2024-07-30 14:25:00,127.71,127.72,127.64,127.69,2898.0,124.1509,124.1606,124.0828,124.1315,2898.0
2024-07-30 14:30:00,127.71,127.76,127.71,127.71,2827.0,124.1509,124.1995,124.1509,124.1509,2827.0
2024-07-30 14:35:00,127.72,127.73,127.61,127.66,2769.0,124.1606,124.1703,124.0537,124.1023,2769.0
2024-07-30 14:40:00,127.65,127.7,127.58,127.58,5471.0,124.0926,124.1412,124.0245,124.0245,5471.0
2024-07-30 14:45:00,127.61,127.64,127.56,127.57,2956.0,124.0537,124.0828,124.0051,124.0148,2956.0
2024-07-30 14:50:00,127.57,127.64,127.57,127.62,4336.0,124.0148,124.0828,124.0148,124.0634,4336.0
2024-07-30 14:55:00,127.62,127.68,127.6,127.67,4400.0,124.0634,124.1217,124.044,124.112,4400.0
2024-07-30 15:00:00,127.67,127.67,127.49,127.58,5642.0,124.112,124.112,123.937,124.0245,5642.0
2024-07-30 15:05:00,127.56,127.65,127.56,127.62,3986.0,124.0051,124.0926,124.0051,124.0634,3986.0
2024-07-30 15:10:00,127.62,127.64,127.58,127.61,5673.0,124.0634,124.0828,124.0245,124.0537,5673.0
2024-07-30 15:15:00,127.63,127.67,127.58,127.67,5933.0,124.0731,124.112,124.0245,124.112,5933.0
2024-07-30 15:20:00,127.67,127.8,127.67,127.8,4592.0,124.112,124.2384,124.112,124.2384,4592.0
2024-07-30 15:25:00,127.81,127.81,127.75,127.77,6692.0,124.2481,124.2481,124.1898,124.2092,6692.0
2024-07-30 15:30:00,127.76,127.84,127.71,127.73,5984.0,124.1995,124.2773,124.1509,124.1703,5984.0
2024-07-30 15:35:00,127.73,127.73,127.58,127.73,8640.0,124.1703,124.1703,124.0245,124.1703,8640.0
2024-07-30 15:40:00,127.73,127.79,127.67,127.77,9698.0,124.1703,124.2287,124.112,124.2092,9698.0
2024-07-30 15:45:00,127.77,128.11,127.77,128.09,11316.0,124.2092,124.5398,124.2092,124.5203,11316.0
2024-07-30 15:50:00,128.12,128.23,127.93,127.95,16439.0,124.5495,124.6564,124.3648,124.3842,16439.0
2024-07-30 15:55:00,127.95,128.12,127.87,127.92,53868.0,124.3842,124.5495,124.3064,124.355,53868.0
2024-07-31 09:30:00,129.2,129.26,128.1,128.58,23224.0,125.5994,125.6577,124.53,124.9967,23224.0
2024-07-31 09:35:00,128.53,128.74,128.28,128.28,7597.0,124.948,125.1522,124.705,124.705,7597.0
2024-07-31 09:40:00,128.44,128.45,127.93,128.35,2836.0,124.8606,124.8703,124.3648,124.7731,2836.0
2024-07-31 09:45:00,128.38,129.39,128.38,129.22,4315.0,124.8022,125.7841,124.8022,125.6188,4315.0
2024-07-31 09:50:00,129.25,129.81,129.25,129.39,10843.0,125.648,126.1924,125.648,125.7841,10843.0
2024-07-31 09:55:00,129.52,129.72,129.2,129.67,7902.0,125.9105,126.1049,125.5994,126.0563,7902.0
2024-07-31 10:00:00,129.51,129.85,129.46,129.85,12320.0,125.9007,126.2313,125.8521,126.2313,12320.0
2024-07-31 10:05:00,129.82,129.85,129.35,129.53,15969.0,126.2021,126.2313,125.7452,125.9202,15969.0
2024-07-31 10:10:00,129.55,129.89,129.54,129.73,9611.0,125.9396,126.2701,125.9299,126.1146,9611.0
2024-07-31 10:15:00,129.73,129.92,129.64,129.64,6464.0,126.1146,126.2993,126.0271,126.0271,6464.0
2024-07-31 10:20:00,129.56,129.57,129.3,129.53,6044.0,125.9493,125.9591,125.6966,125.9202,6044.0
2024-07-31 10:25:00,129.53,129.75,129.5,129.63,7280.0,125.9202,126.134,125.891,126.0174,7280.0
2024-07-31 10:30:00,129.63,129.65,129.5,129.62,5302.0,126.0174,126.0368,125.891,126.0077,5302.0
2024-07-31 10:35:00,129.6,129.62,128.89,128.96,25416.0,125.9882,126.0077,125.298,125.3661,25416.0
2024-07-31 10:40:00,128.97,129.2,128.96,129.2,9397.0,125.3758,125.5994,125.3661,125.5994,9397.0
2024-07-31 10:45:00,129.2,129.29,129.0,129.02,13034.0,125.5994,125.6869,125.4049,125.4244,13034.0
2024-07-31 10:50:00,129.06,129.19,128.96,128.96,6787.0,125.4633,125.5897,125.3661,125.3661,6787.0
2024-07-31 10:55:00,128.87,129.18,128.83,129.16,9287.0,125.2786,125.5799,125.2397,125.5605,9287.0
2024-07-31 11:00:00,129.09,129.24,129.0,129.14,36387.0,125.4924,125.6383,125.4049,125.541,36387.0
2024-07-31 11:05:00,129.05,129.2,128.96,129.03,4282.0,125.4536,125.5994,125.3661,125.4341,4282.0
2024-07-31 11:10:00,129.04,129.04,128.64,128.64,4601.0,125.4438,125.4438,125.055,125.055,4601.0
2024-07-31 11:15:00,128.69,128.78,128.58,128.78,7559.0,125.1036,125.1911,124.9967,125.1911,7559.0
2024-07-31 11:20:00,128.77,128.89,128.68,128.87,6695.0,125.1814,125.298,125.0939,125.2786,6695.0
2024-07-31 11:25:00,128.87,128.99,128.78,128.95,12880.0,125.2786,125.3952,125.1911,125.3563,12880.0
2024-07-31 11:30:00,128.97,129.07,128.68,128.68,8391.0,125.3758,125.473,125.0939,125.0939,8391.0
2024-07-31 11:35:00,128.72,128.77,128.64,128.76,7525.0,125.1328,125.1814,125.055,125.1716,7525.0
2024-07-31 11:40:00,128.75,129.0,128.72,128.96,5748.0,125.1619,125.4049,125.1328,125.3661,5748.0
2024-07-31 11:45:00,128.94,128.94,128.76,128.82,5100.0,125.3466,125.3466,125.1716,125.23,5100.0
2024-07-31 11:50:00,128.87,128.94,128.7,128.76,5327.0,125.2786,125.3466,125.1133,125.1716,5327.0
2024-07-31 11:55:00,128.64,128.77,128.6,128.74,5651.0,125.055,125.1814,125.0161,125.1522,5651.0
2024-07-31 12:00:00,128.74,128.93,128.74,128.81,9030.0,125.1522,125.3369,125.1522,125.2202,9030.0
2024-07-31 12:05:00,128.83,128.83,128.74,128.8,7836.0,125.2397,125.2397,125.1522,125.2105,7836.0
2024-07-31 12:10:00,128.77,128.77,128.58,128.65,9587.0,125.1814,125.1814,124.9967,125.0647,9587.0
2024-07-31 12:15:00,128.66,128.66,128.54,128.61,3113.0,125.0744,125.0744,124.9578,125.0258,3113.0
2024-07-31 12:20:00,128.72,128.77,128.71,128.76,1666.0,125.1328,125.1814,125.123,125.1716,1666.0
2024-07-31 12:25:00,128.76,128.76,128.57,128.66,5206.0,125.1716,125.1716,124.9869,125.0744,5206.0
2024-07-31 12:30:00,128.72,128.8,128.71,128.8,2974.0,125.1328,125.2105,125.123,125.2105,2974.0
2024-07-31 12:35:00,128.81,128.86,128.76,128.78,9712.0,125.2202,125.2688,125.1716,125.1911,9712.0
2024-07-31 12:40:00,128.74,128.77,128.73,128.75,1903.0,125.1522,125.1814,125.1425,125.1619,1903.0
2024-07-31 12:45:00,128.76,128.84,128.76,128.81,4049.0,125.1716,125.2494,125.1716,125.2202,4049.0
2024-07-31 12:50:00,128.85,128.85,128.68,128.73,7153.0,125.2591,125.2591,125.0939,125.1425,7153.0
2024-07-31 12:55:00,128.62,128.63,128.45,128.57,2218.0,125.0355,125.0453,124.8703,124.9869,2218.0
2024-07-31 13:00:00,128.59,128.63,128.54,128.54,2759.0,125.0064,125.0453,124.9578,124.9578,2759.0
2024-07-31 13:05:00,128.59,128.64,128.52,128.52,1925.0,125.0064,125.055,124.9383,124.9383,1925.0
2024-07-31 13:10:00,128.54,128.65,128.54,128.63,1239.0,124.9578,125.0647,124.9578,125.0453,1239.0
2024-07-31 13:15:00,128.67,128.74,128.64,128.74,6065.0,125.0841,125.1522,125.055,125.1522,6065.0
2024-07-31 13:20:00,128.71,128.94,128.7,128.75,9631.0,125.123,125.3466,125.1133,125.1619,9631.0
2024-07-31 13:25:00,128.68,128.79,128.63,128.77,2696.0,125.0939,125.2008,125.0453,125.1814,2696.0
2024-07-31 13:30:00,128.75,128.79,128.47,128.58,3178.0,125.1619,125.2008,124.8897,124.9967,3178.0
2024-07-31 13:35:00,128.6,128.65,128.45,128.51,3607.0,125.0161,125.0647,124.8703,124.9286,3607.0
2024-07-31 13:40:00,128.52,128.57,128.35,128.45,7615.0,124.9383,124.9869,124.7731,124.8703,7615.0
2024-07-31 13:45:00,128.45,128.47,128.37,128.41,2000.0,124.8703,124.8897,124.7925,124.8314,2000.0
2024-07-31 13:50:00,128.41,128.67,128.41,128.67,2778.0,124.8314,125.0841,124.8314,125.0841,2778.0
2024-07-31 13:55:00,128.67,128.76,128.46,128.56,4370.0,125.0841,125.1716,124.88,124.9772,4370.0
2024-07-31 14:00:00,128.55,128.64,128.3,128.58,4000.0,124.9675,125.055,124.7245,124.9967,4000.0
2024-07-31 14:05:00,128.59,128.63,128.42,128.44,6604.0,125.0064,125.0453,124.8411,124.8606,6604.0
2024-07-31 14:10:00,128.47,128.64,128.47,128.5,5741.0,124.8897,125.055,124.8897,124.9189,5741.0
2024-07-31 14:15:00,128.53,128.62,128.5,128.58,2077.0,124.948,125.0355,124.9189,124.9967,2077.0
2024-07-31 14:20:00,128.58,128.61,128.56,128.61,1738.0,124.9967,125.0258,124.9772,125.0258,1738.0
2024-07-31 14:25:00,128.58,128.6,128.44,128.5,11907.0,124.9967,125.0161,124.8606,124.9189,11907.0
2024-07-31 14:30:00,128.5,128.61,128.5,128.58,2523.0,124.9189,125.0258,124.9189,124.9967,2523.0
2024-07-31 14:35:00,128.56,128.56,128.28,128.5,6168.0,124.9772,124.9772,124.705,124.9189,6168.0
2024-07-31 14:40:00,128.43,128.56,128.42,128.48,4140.0,124.8508,124.9772,124.8411,124.8994,4140.0
2024-07-31 14:45:00,128.5,128.51,128.33,128.39,11051.0,124.9189,124.9286,124.7536,124.8119,11051.0
2024-07-31 14:50:00,128.41,128.5,128.28,128.41,19859.0,124.8314,124.9189,124.705,124.8314,19859.0
2024-07-31 14:55:00,128.43,128.72,128.38,128.56,19323.0,124.8508,125.1328,124.8022,124.9772,19323.0
2024-07-31 15:00:00,128.62,128.94,128.53,128.65,19485.0,125.0355,125.3466,124.948,125.0647,19485.0
2024-07-31 15:05:00,128.68,129.04,128.68,128.81,11615.0,125.0939,125.4438,125.0939,125.2202,11615.0
2024-07-31 15:10:00,128.8,128.8,128.51,128.68,11625.0,125.2105,125.2105,124.9286,125.0939,11625.0
2024-07-31 15:15:00,128.69,128.77,128.39,128.39,11021.0,125.1036,125.1814,124.8119,124.8119,11021.0
2024-07-31 15:20:00,128.41,128.8,128.4,128.68,32405.0,124.8314,125.2105,124.8217,125.0939,32405.0
2024-07-31 15:25:00,128.69,128.69,128.43,128.43,20150.0,125.1036,125.1036,124.8508,124.8508,20150.0
2024-07-31 15:30:00,128.42,128.42,128.13,128.28,31156.0,124.8411,124.8411,124.5592,124.705,31156.0
2024-07-31 15:35:00,128.27,128.37,128.08,128.37,32851.0,124.6953,124.7925,124.5106,124.7925,32851.0
2024-07-31 15:40:00,128.37,128.59,128.35,128.52,51463.0,124.7925,125.0064,124.7731,124.9383,51463.0
2024-07-31 15:45:00,128.52,128.58,128.34,128.55,24535.0,124.9383,124.9967,124.7633,124.9675,24535.0
2024-07-31 15:50:00,128.55,128.58,127.97,128.03,76989.0,124.9675,124.9967,124.4037,124.462,76989.0
2024-07-31 15:55:00,128.06,128.26,127.98,128.0,75863.0,124.4911,124.6856,124.4134,124.4328,75863.0
2024-08-01 09:30:00,127.4,127.99,127.18,127.79,18692.0,123.8495,124.4231,123.6357,124.2287,18692.0
2024-08-01 09:35:00,128.06,128.68,128.06,128.6,8214.0,124.4911,125.0939,124.4911,125.0161,8214.0
2024-08-01 09:40:00,128.51,128.66,128.36,128.37,3806.0,124.9286,125.0744,124.7828,124.7925,3806.0
2024-08-01 09:45:00,128.08,128.4,127.98,128.3,7714.0,124.5106,124.8217,124.4134,124.7245,7714.0
2024-08-01 09:50:00,128.44,128.54,127.89,127.9,3331.0,124.8606,124.9578,124.3259,124.3356,3331.0
2024-08-01 09:55:00,127.94,127.95,127.46,127.48,3854.0,124.3745,124.3842,123.9079,123.9273,3854.0
2024-08-01 10:00:00,127.47,127.62,127.34,127.43,6207.0,123.9176,124.0634,123.7912,123.8787,6207.0
2024-08-01 10:05:00,127.33,127.57,127.03,127.06,11380.0,123.7815,124.0148,123.4898,123.519,11380.0
2024-08-01 10:10:00,127.08,127.18,126.96,127.03,19990.0,123.5385,123.6357,123.4218,123.4898,19990.0
2024-08-01 10:15:00,126.97,127.26,126.9,127.2,4000.0,123.4315,123.7134,123.3635,123.6551,4000.0
2024-08-01 10:20:00,127.34,127.34,126.84,126.84,6316.0,123.7912,123.7912,123.3051,123.3051,6316.0
2024-08-01 10:25:00,126.85,126.93,126.79,126.9,14248.0,123.3149,123.3926,123.2565,123.3635,14248.0
2024-08-01 10:30:00,126.91,126.98,126.8,126.83,9889.0,123.3732,123.4412,123.2663,123.2954,9889.0
2024-08-01 10:35:00,126.86,126.89,126.4,126.52,44077.0,123.3246,123.3538,122.8774,122.9941,44077.0
2024-08-01 10:40:00,126.53,126.63,126.32,126.51,11071.0,123.0038,123.101,122.7996,122.9843,11071.0
2024-08-01 10:45:00,126.48,126.65,126.39,126.42,5541.0,122.9552,123.1204,122.8677,122.8968,5541.0
2024-08-01 10:50:00,126.43,126.49,126.11,126.28,7747.0,122.9066,122.9649,122.5955,122.7608,7747.0
2024-08-01 10:55:00,126.34,126.51,126.3,126.45,13001.0,122.8191,122.9843,122.7802,122.926,13001.0
2024-08-01 11:00:00,126.45,126.5,126.15,126.23,10369.0,122.926,122.9746,122.6344,122.7121,10369.0
2024-08-01 11:05:00,126.19,126.35,126.08,126.34,10587.0,122.6733,122.8288,122.5663,122.8191,10587.0
2024-08-01 11:10:00,126.38,126.4,125.91,126.1,19708.0,122.858,122.8774,122.4011,122.5858,19708.0
2024-08-01 11:15:00,126.08,126.27,126.03,126.27,14571.0,122.5663,122.751,122.5177,122.751,14571.0
2024-08-01 11:20:00,126.23,126.23,126.03,126.15,14040.0,122.7121,122.7121,122.5177,122.6344,14040.0
2024-08-01 11:25:00,126.15,126.27,126.01,126.1,8918.0,122.6344,122.751,122.4983,122.5858,8918.0
2024-08-01 11:30:00,126.12,126.33,126.02,126.04,6939.0,122.6052,122.8094,122.508,122.5274,6939.0
2024-08-01 11:35:00,126.0,126.04,125.61,125.87,8511.0,122.4886,122.5274,122.1094,122.3622,8511.0
2024-08-01 11:40:00,125.89,126.04,125.84,125.99,12834.0,122.3816,122.5274,122.333,122.4788,12834.0
2024-08-01 11:45:00,125.98,126.09,125.9,125.9,5205.0,122.4691,122.576,122.3913,122.3913,5205.0
2024-08-01 11:50:00,125.92,126.06,125.88,126.0,15241.0,122.4108,122.5469,122.3719,122.4886,15241.0
2024-08-01 11:55:00,125.96,126.05,125.85,125.95,10615.0,122.4497,122.5372,122.3427,122.4399,10615.0
2024-08-01 12:00:00,125.89,125.96,125.83,125.86,7278.0,122.3816,122.4497,122.3233,122.3525,7278.0
2024-08-01 12:05:00,125.9,126.12,125.76,126.11,10131.0,122.3913,122.6052,122.2552,122.5955,10131.0
2024-08-01 12:10:00,126.16,126.22,126.07,126.22,11379.0,122.6441,122.7024,122.5566,122.7024,11379.0
2024-08-01 12:15:00,126.27,126.57,126.27,126.53,6919.0,122.751,123.0427,122.751,123.0038,6919.0
2024-08-01 12:20:00,126.48,126.51,126.04,126.21,5659.0,122.9552,122.9843,122.5274,122.6927,5659.0
2024-08-01 12:25:00,126.25,126.32,126.18,126.22,8648.0,122.7316,122.7996,122.6635,122.7024,8648.0
2024-08-01 12:30:00,126.16,126.46,126.15,126.37,10914.0,122.6441,122.9357,122.6344,122.8482,10914.0
2024-08-01 12:35:00,126.38,126.48,126.27,126.4,6969.0,122.858,122.9552,122.751,122.8774,6969.0
2024-08-01 12:40:00,126.39,126.43,126.25,126.33,9447.0,122.8677,122.9066,122.7316,122.8094,9447.0
2024-08-01 12:45:00,126.31,126.44,126.31,126.36,4085.0,122.7899,122.9163,122.7899,122.8385,4085.0
2024-08-01 12:50:00,126.36,126.42,126.27,126.36,6579.0,122.8385,122.8968,122.751,122.8385,6579.0
2024-08-01 12:55:00,126.35,126.35,126.22,126.27,4025.0,122.8288,122.8288,122.7024,122.751,4025.0
2024-08-01 13:00:00,126.26,126.32,126.17,126.22,5735.0,122.7413,122.7996,122.6538,122.7024,5735.0
2024-08-01 13:05:00,126.23,126.27,126.17,126.25,5222.0,122.7121,122.751,122.6538,122.7316,5222.0
2024-08-01 13:10:00,126.23,126.38,126.18,126.29,5680.0,122.7121,122.858,122.6635,122.7705,5680.0
2024-08-01 13:15:00,126.25,126.3,126.14,126.15,9551.0,122.7316,122.7802,122.6247,122.6344,9551.0
2024-08-01 13:20:00,126.15,126.5,126.13,126.47,3082.0,122.6344,122.9746,122.6149,122.9455,3082.0
2024-08-01 13:25:00,126.48,126.64,126.46,126.58,3702.0,122.9552,123.1107,122.9357,123.0524,3702.0
2024-08-01 13:30:00,126.51,126.53,126.36,126.36,2271.0,122.9843,123.0038,122.8385,122.8385,2271.0
2024-08-01 13:35:00,126.36,126.36,126.23,126.28,8035.0,122.8385,122.8385,122.7121,122.7608,8035.0
2024-08-01 13:40:00,126.31,126.37,126.27,126.3,3621.0,122.7899,122.8482,122.751,122.7802,3621.0
2024-08-01 13:45:00,126.28,126.29,125.87,125.87,6545.0,122.7608,122.7705,122.3622,122.3622,6545.0
2024-08-01 13:50:00,125.9,125.92,125.8,125.85,5874.0,122.3913,122.4108,122.2941,122.3427,5874.0
2024-08-01 13:55:00,125.82,125.89,125.75,125.88,8018.0,122.3136,122.3816,122.2455,122.3719,8018.0
2024-08-01 14:00:00,125.86,126.05,125.73,126.05,17021.0,122.3525,122.5372,122.2261,122.5372,17021.0
2024-08-01 14:05:00,126.07,126.43,126.07,126.39,19059.0,122.5566,122.9066,122.5566,122.8677,19059.0
2024-08-01 14:10:00,126.41,126.47,126.27,126.34,9621.0,122.8871,122.9455,122.751,122.8191,9621.0
2024-08-01 14:15:00,126.35,126.56,126.33,126.55,10641.0,122.8288,123.0329,122.8094,123.0232,10641.0
2024-08-01 14:20:00,126.58,126.67,126.57,126.6,10001.0,123.0524,123.1399,123.0427,123.0718,10001.0
2024-08-01 14:25:00,126.61,126.67,126.48,126.66,13735.0,123.0816,123.1399,122.9552,123.1302,13735.0
2024-08-01 14:30:00,126.62,126.76,126.6,126.75,21642.0,123.0913,123.2274,123.0718,123.2177,21642.0
2024-08-01 14:35:00,126.77,126.8,126.52,126.54,9817.0,123.2371,123.2663,122.9941,123.0135,9817.0
2024-08-01 14:40:00,126.52,126.59,126.37,126.37,8948.0,122.9941,123.0621,122.8482,122.8482,8948.0
2024-08-01 14:45:00,126.35,126.65,126.35,126.65,14509.0,122.8288,123.1204,122.8288,123.1204,14509.0
2024-08-01 14:50:00,126.65,126.78,126.6,126.77,11011.0,123.1204,123.2468,123.0718,123.2371,11011.0
2024-08-01 14:55:00,126.75,126.83,126.71,126.79,12589.0,123.2177,123.2954,123.1788,123.2565,12589.0
2024-08-01 15:00:00,126.77,126.83,126.6,126.83,13746.0,123.2371,123.2954,123.0718,123.2954,13746.0
2024-08-01 15:05:00,126.83,126.85,126.7,126.76,27769.0,123.2954,123.3149,123.169,123.2274,27769.0
2024-08-01 15:10:00,126.77,126.87,126.69,126.86,8925.0,123.2371,123.3343,123.1593,123.3246,8925.0
2024-08-01 15:15:00,126.84,126.95,126.75,126.9,17928.0,123.3051,123.4121,123.2177,123.3635,17928.0
2024-08-01 15:20:00,126.91,126.94,126.84,126.87,9791.0,123.3732,123.4024,123.3051,123.3343,9791.0
2024-08-01 15:25:00,126.88,126.88,126.72,126.78,11037.0,123.344,123.344,123.1885,123.2468,11037.0
2024-08-01 15:30:00,126.81,127.0,126.79,126.89,10895.0,123.276,123.4607,123.2565,123.3538,10895.0
2024-08-01 15:35:00,126.91,126.96,126.83,126.89,14516.0,123.3732,123.4218,123.2954,123.3538,14516.0
2024-08-01 15:40:00,126.89,127.03,126.83,126.88,17191.0,123.3538,123.4898,123.2954,123.344,17191.0
2024-08-01 15:45:00,126.89,126.93,126.73,126.73,34534.0,123.3538,123.3926,123.1982,123.1982,34534.0
2024-08-01 15:50:00,126.7,126.91,126.26,126.35,66411.0,123.169,123.3732,122.7413,122.8288,66411.0
2024-08-01 15:55:00,126.43,126.61,126.32,126.5,90812.0,122.9066,123.0816,122.7996,122.9746,90812.0
2024-08-02 09:30:00,126.48,126.69,125.45,125.5,43858.0,122.9552,123.1593,121.9539,122.0025,43858.0
2024-08-02 09:35:00,125.61,125.77,124.83,124.86,51732.0,122.1094,122.265,121.3512,121.3803,51732.0
2024-08-02 09:40:00,124.86,124.99,124.72,124.99,24828.0,121.3803,121.5067,121.2442,121.5067,24828.0
2024-08-02 09:45:00,125.01,125.53,124.9,125.53,19892.0,121.5261,122.0317,121.4192,122.0317,19892.0
2024-08-02 09:50:00,125.61,125.76,125.21,125.22,19445.0,122.1094,122.2552,121.7206,121.7303,19445.0
2024-08-02 09:55:00,125.14,125.37,124.99,125.06,30546.0,121.6525,121.8761,121.5067,121.5748,30546.0
2024-08-02 10:00:00,125.08,125.94,124.99,125.94,15718.0,121.5942,122.4302,121.5067,122.4302,15718.0
2024-08-02 10:05:00,125.92,125.93,125.34,125.34,31905.0,122.4108,122.4205,121.8469,121.8469,31905.0
2024-08-02 10:10:00,125.37,125.66,125.23,125.35,29165.0,121.8761,122.158,121.74,121.8567,29165.0
2024-08-02 10:15:00,125.39,125.72,125.19,125.19,41599.0,121.8956,122.2164,121.7011,121.7011,41599.0
2024-08-02 10:20:00,125.2,125.22,124.68,124.73,26460.0,121.7108,121.7303,121.2053,121.2539,26460.0
2024-08-02 10:25:00,124.78,124.94,124.65,124.78,18475.0,121.3026,121.4581,121.1762,121.3026,18475.0
2024-08-02 10:30:00,124.77,125.27,124.73,125.26,15376.0,121.2928,121.7789,121.2539,121.7692,15376.0
2024-08-02 10:35:00,125.37,125.61,125.29,125.61,12761.0,121.8761,122.1094,121.7983,122.1094,12761.0
2024-08-02 10:40:00,125.6,125.92,125.57,125.77,16779.0,122.0997,122.4108,122.0705,122.265,16779.0
2024-08-02 10:45:00,125.76,125.76,125.26,125.36,10876.0,122.2552,122.2552,121.7692,121.8664,10876.0
2024-08-02 10:50:00,125.43,125.82,125.43,125.62,8213.0,121.9344,122.3136,121.9344,122.1191,8213.0
2024-08-02 10:55:00,125.57,125.58,125.26,125.5,12322.0,122.0705,122.0803,121.7692,122.0025,12322.0
2024-08-02 11:00:00,125.53,125.55,125.11,125.23,14935.0,122.0317,122.0511,121.6234,121.74,14935.0
2024-08-02 11:05:00,125.23,125.28,125.04,125.25,30428.0,121.74,121.7886,121.5553,121.7595,30428.0
2024-08-02 11:10:00,125.17,125.56,125.16,125.48,10066.0,121.6817,122.0608,121.672,121.983,10066.0
2024-08-02 11:15:00,125.43,125.6,125.27,125.42,13171.0,121.9344,122.0997,121.7789,121.9247,13171.0
2024-08-02 11:20:00,125.42,125.43,125.21,125.25,14526.0,121.9247,121.9344,121.7206,121.7595,14526.0
2024-08-02 11:25:00,125.24,125.38,125.23,125.36,13242.0,121.7497,121.8858,121.74,121.8664,13242.0
2024-08-02 11:30:00,125.41,125.57,125.33,125.57,13662.0,121.915,122.0705,121.8372,122.0705,13662.0
2024-08-02 11:35:00,125.61,126.0,125.61,125.92,11958.0,122.1094,122.4886,122.1094,122.4108,11958.0
2024-08-02 11:40:00,125.96,126.17,125.89,126.02,17433.0,122.4497,122.6538,122.3816,122.508,17433.0
2024-08-02 11:45:00,125.98,126.31,125.95,126.16,31429.0,122.4691,122.7899,122.4399,122.6441,31429.0
2024-08-02 11:50:00,126.22,126.23,125.97,125.98,16738.0,122.7024,122.7121,122.4594,122.4691,16738.0
2024-08-02 11:55:00,125.98,126.21,125.91,126.13,14519.0,122.4691,122.6927,122.4011,122.6149,14519.0
2024-08-02 12:00:00,126.1,126.3,125.96,126.23,28406.0,122.5858,122.7802,122.4497,122.7121,28406.0
2024-08-02 12:05:00,126.23,126.47,126.11,126.26,18404.0,122.7121,122.9455,122.5955,122.7413,18404.0
2024-08-02 12:10:00,126.28,126.29,126.06,126.06,7085.0,122.7608,122.7705,122.5469,122.5469,7085.0
2024-08-02 12:15:00,126.12,126.32,126.12,126.25,6536.0,122.6052,122.7996,122.6052,122.7316,6536.0
2024-08-02 12:20:00,126.25,126.38,126.21,126.37,4847.0,122.7316,122.858,122.6927,122.8482,4847.0
2024-08-02 12:25:00,126.37,126.49,126.33,126.4,15532.0,122.8482,122.9649,122.8094,122.8774,15532.0
2024-08-02 12:30:00,126.38,126.5,126.36,126.4,9250.0,122.858,122.9746,122.8385,122.8774,9250.0
2024-08-02 12:35:00,126.44,126.56,126.36,126.56,4716.0,122.9163,123.0329,122.8385,123.0329,4716.0
2024-08-02 12:40:00,126.56,126.67,126.44,126.55,24580.0,123.0329,123.1399,122.9163,123.0232,24580.0
2024-08-02 12:45:00,126.6,126.6,126.38,126.48,2405.0,123.0718,123.0718,122.858,122.9552,2405.0
2024-08-02 12:50:00,126.43,126.43,126.13,126.25,19570.0,122.9066,122.9066,122.6149,122.7316,19570.0
2024-08-02 12:55:00,126.22,126.35,126.15,126.35,6586.0,122.7024,122.8288,122.6344,122.8288,6586.0
2024-08-02 13:00:00,126.39,126.39,126.2,126.23,5955.0,122.8677,122.8677,122.683,122.7121,5955.0
2024-08-02 13:05:00,126.26,126.26,126.14,126.22,4847.0,122.7413,122.7413,122.6247,122.7024,4847.0
2024-08-02 13:10:00,126.22,126.27,126.08,126.21,9919.0,122.7024,122.751,122.5663,122.6927,9919.0
2024-08-02 13:15:00,126.23,126.31,126.21,126.25,7262.0,122.7121,122.7899,122.6927,122.7316,7262.0
2024-08-02 13:20:00,126.22,126.35,126.21,126.21,14519.0,122.7024,122.8288,122.6927,122.6927,14519.0
2024-08-02 13:25:00,126.31,126.39,126.3,126.38,2480.0,122.7899,122.8677,122.7802,122.858,2480.0
2024-08-02 13:30:00,126.37,126.37,126.25,126.31,4889.0,122.8482,122.8482,122.7316,122.7899,4889.0
2024-08-02 13:35:00,126.28,126.37,126.19,126.37,6329.0,122.7608,122.8482,122.6733,122.8482,6329.0
2024-08-02 13:40:00,126.37,126.4,126.17,126.17,12765.0,122.8482,122.8774,122.6538,122.6538,12765.0
2024-08-02 13:45:00,126.2,126.24,126.13,126.22,8504.0,122.683,122.7219,122.6149,122.7024,8504.0
2024-08-02 13:50:00,126.25,126.34,126.23,126.3,9288.0,122.7316,122.8191,122.7121,122.7802,9288.0
2024-08-02 13:55:00,126.32,126.53,126.28,126.53,19281.0,122.7996,123.0038,122.7608,123.0038,19281.0
2024-08-02 14:00:00,126.52,126.52,126.4,126.52,7790.0,122.9941,122.9941,122.8774,122.9941,7790.0
2024-08-02 14:05:00,126.56,126.71,126.51,126.51,9758.0,123.0329,123.1788,122.9843,122.9843,9758.0
2024-08-02 14:10:00,126.53,126.65,126.43,126.65,13975.0,123.0038,123.1204,122.9066,123.1204,13975.0
2024-08-02 14:15:00,126.71,126.75,126.67,126.74,7302.0,123.1788,123.2177,123.1399,123.2079,7302.0
2024-08-02 14:20:00,126.78,126.93,126.78,126.93,6998.0,123.2468,123.3926,123.2468,123.3926,6998.0
2024-08-02 14:25:00,126.92,126.96,126.75,126.88,7038.0,123.3829,123.4218,123.2177,123.344,7038.0
2024-08-02 14:30:00,126.93,127.02,126.88,126.95,6916.0,123.3926,123.4801,123.344,123.4121,6916.0
2024-08-02 14:35:00,126.96,126.97,126.83,126.87,5136.0,123.4218,123.4315,123.2954,123.3343,5136.0
2024-08-02 14:40:00,126.9,126.97,126.79,126.92,8276.0,123.3635,123.4315,123.2565,123.3829,8276.0
2024-08-02 14:45:00,126.91,127.01,126.9,126.92,7192.0,123.3732,123.4704,123.3635,123.3829,7192.0
2024-08-02 14:50:00,126.92,126.96,126.85,126.96,4728.0,123.3829,123.4218,123.3149,123.4218,4728.0
2024-08-02 14:55:00,126.96,127.07,126.96,127.06,9190.0,123.4218,123.5287,123.4218,123.519,9190.0
2024-08-02 15:00:00,127.06,127.1,127.05,127.09,4976.0,123.519,123.5579,123.5093,123.5482,4976.0
2024-08-02 15:05:00,127.07,127.09,127.02,127.06,6232.0,123.5287,123.5482,123.4801,123.519,6232.0
2024-08-02 15:10:00,127.06,127.14,127.01,127.12,3712.0,123.519,123.5968,123.4704,123.5773,3712.0
2024-08-02 15:15:00,127.14,127.2,127.1,127.18,3360.0,123.5968,123.6551,123.5579,123.6357,3360.0
2024-08-02 15:20:00,127.16,127.17,127.11,127.15,3402.0,123.6162,123.6259,123.5676,123.6065,3402.0
2024-08-02 15:25:00,127.16,127.25,127.15,127.21,5300.0,123.6162,123.7037,123.6065,123.6648,5300.0
2024-08-02 15:30:00,127.19,127.27,127.08,127.08,11299.0,123.6454,123.7232,123.5385,123.5385,11299.0
2024-08-02 15:35:00,127.05,127.14,126.9,126.93,30019.0,123.5093,123.5968,123.3635,123.3926,30019.0
2024-08-02 15:40:00,126.92,126.97,126.73,126.9,36279.0,123.3829,123.4315,123.1982,123.3635,36279.0
2024-08-02 15:45:00,126.9,126.96,126.8,126.81,46879.0,123.3635,123.4218,123.2663,123.276,46879.0
2024-08-02 15:50:00,126.82,127.1,126.73,127.1,36616.0,123.2857,123.5579,123.1982,123.5579,36616.0
2024-08-02 15:55:00,127.1,127.52,127.09,127.27,74147.0,123.5579,123.9662,123.5482,123.7232,74147.0
2024-08-05 09:30:00,127.81,128.0,125.62,126.37,50910.0,124.2481,124.4328,122.1191,122.8482,50910.0
2024-08-05 09:35:00,126.35,126.68,125.23,125.51,24381.0,122.8288,123.1496,121.74,122.0122,24381.0
2024-08-05 09:40:00,125.8,125.87,124.71,124.8,43606.0,122.2941,122.3622,121.2345,121.322,43606.0
2024-08-05 09:45:00,124.84,125.13,124.39,124.66,12922.0,121.3609,121.6428,120.9234,121.1859,12922.0
2024-08-05 09:50:00,124.63,125.25,124.63,124.81,17323.0,121.1567,121.7595,121.1567,121.3317,17323.0
2024-08-05 09:55:00,124.82,124.9,124.28,124.39,23581.0,121.3414,121.4192,120.8165,120.9234,23581.0
2024-08-05 10:00:00,124.52,126.01,124.52,125.72,22000.0,121.0498,122.4983,121.0498,122.2164,22000.0
2024-08-05 10:05:00,125.65,125.94,125.51,125.75,13003.0,122.1483,122.4302,122.0122,122.2455,13003.0
2024-08-05 10:10:00,125.76,125.93,125.29,125.29,24438.0,122.2552,122.4205,121.7983,121.7983,24438.0
2024-08-05 10:15:00,125.27,125.75,125.26,125.51,15068.0,121.7789,122.2455,121.7692,122.0122,15068.0
2024-08-05 10:20:00,125.46,125.64,125.24,125.43,10936.0,121.9636,122.1386,121.7497,121.9344,10936.0
2024-08-05 10:25:00,125.48,125.87,125.29,125.31,13513.0,121.983,122.3622,121.7983,121.8178,13513.0
2024-08-05 10:30:00,125.35,125.62,125.29,125.6,19014.0,121.8567,122.1191,121.7983,122.0997,19014.0
2024-08-05 10:35:00,125.53,125.69,125.3,125.69,11549.0,122.0317,122.1872,121.8081,122.1872,11549.0
2024-08-05 10:40:00,125.65,125.79,125.53,125.64,15049.0,122.1483,122.2844,122.0317,122.1386,15049.0
2024-08-05 10:45:00,125.69,125.75,125.3,125.3,8586.0,122.1872,122.2455,121.8081,121.8081,8586.0
2024-08-05 10:50:00,125.37,126.1,125.27,126.07,27310.0,121.8761,122.5858,121.7789,122.5566,27310.0
2024-08-05 10:55:00,126.06,126.12,125.41,125.42,10029.0,122.5469,122.6052,121.915,121.9247,10029.0
2024-08-05 11:00:00,125.42,125.73,125.35,125.67,13388.0,121.9247,122.2261,121.8567,122.1678,13388.0
2024-08-05 11:05:00,125.69,126.05,125.61,125.99,10326.0,122.1872,122.5372,122.1094,122.4788,10326.0
2024-08-05 11:10:00,125.93,126.14,125.83,125.88,10041.0,122.4205,122.6247,122.3233,122.3719,10041.0
2024-08-05 11:15:00,125.84,125.92,125.76,125.77,10469.0,122.333,122.4108,122.2552,122.265,10469.0
2024-08-05 11:20:00,125.7,125.8,125.49,125.75,7522.0,122.1969,122.2941,121.9928,122.2455,7522.0
2024-08-05 11:25:00,125.8,125.99,125.74,125.89,15350.0,122.2941,122.4788,122.2358,122.3816,15350.0
2024-08-05 11:30:00,125.86,125.94,125.76,125.89,13167.0,122.3525,122.4302,122.2552,122.3816,13167.0
2024-08-05 11:35:00,125.9,125.99,125.72,125.79,22104.0,122.3913,122.4788,122.2164,122.2844,22104.0
2024-08-05 11:40:00,125.68,125.73,125.54,125.58,4080.0,122.1775,122.2261,122.0414,122.0803,4080.0
2024-08-05 11:45:00,125.58,125.71,125.46,125.66,19126.0,122.0803,122.2066,121.9636,122.158,19126.0
2024-08-05 11:50:00,125.62,126.16,125.61,126.16,5456.0,122.1191,122.6441,122.1094,122.6441,5456.0
2024-08-05 11:55:00,126.11,126.54,126.05,126.53,8915.0,122.5955,123.0135,122.5372,123.0038,8915.0
2024-08-05 12:00:00,126.52,126.52,126.05,126.3,11770.0,122.9941,122.9941,122.5372,122.7802,11770.0
2024-08-05 12:05:00,126.23,126.26,126.09,126.14,4021.0,122.7121,122.7413,122.576,122.6247,4021.0
2024-08-05 12:10:00,126.03,126.09,125.96,126.05,6371.0,122.5177,122.576,122.4497,122.5372,6371.0
2024-08-05 12:15:00,126.1,126.16,126.02,126.16,7312.0,122.5858,122.6441,122.508,122.6441,7312.0
2024-08-05 12:20:00,126.21,126.21,126.1,126.12,3918.0,122.6927,122.6927,122.5858,122.6052,3918.0
2024-08-05 12:25:00,126.16,126.22,126.09,126.11,9709.0,122.6441,122.7024,122.576,122.5955,9709.0
2024-08-05 12:30:00,126.08,126.17,125.95,126.13,6826.0,122.5663,122.6538,122.4399,122.6149,6826.0
2024-08-05 12:35:00,126.06,126.14,126.04,126.06,13017.0,122.5469,122.6247,122.5274,122.5469,13017.0
2024-08-05 12:40:00,126.03,126.04,125.69,125.7,5044.0,122.5177,122.5274,122.1872,122.1969,5044.0
2024-08-05 12:45:00,125.66,125.71,125.5,125.66,24468.0,122.158,122.2066,122.0025,122.158,24468.0
2024-08-05 12:50:00,125.66,125.66,125.48,125.51,22265.0,122.158,122.158,121.983,122.0122,22265.0
2024-08-05 12:55:00,125.56,125.66,125.49,125.6,23110.0,122.0608,122.158,121.9928,122.0997,23110.0
2024-08-05 13:00:00,125.62,125.62,125.36,125.38,18245.0,122.1191,122.1191,121.8664,121.8858,18245.0
2024-08-05 13:05:00,125.39,125.47,125.16,125.39,7685.0,121.8956,121.9733,121.672,121.8956,7685.0
2024-08-05 13:10:00,125.42,125.42,125.15,125.15,9326.0,121.9247,121.9247,121.6622,121.6622,9326.0
2024-08-05 13:15:00,125.17,125.22,125.09,125.13,6919.0,121.6817,121.7303,121.6039,121.6428,6919.0
2024-08-05 13:20:00,125.15,125.33,125.14,125.26,4845.0,121.6622,121.8372,121.6525,121.7692,4845.0
2024-08-05 13:25:00,125.25,125.31,125.08,125.09,5724.0,121.7595,121.8178,121.5942,121.6039,5724.0
2024-08-05 13:30:00,125.11,125.18,125.01,125.13,5855.0,121.6234,121.6914,121.5261,121.6428,5855.0
2024-08-05 13:35:00,125.1,125.11,124.89,124.89,7325.0,121.6136,121.6234,121.4095,121.4095,7325.0
2024-08-05 13:40:00,124.86,124.98,124.79,124.79,6393.0,121.3803,121.497,121.3123,121.3123,6393.0
2024-08-05 13:45:00,124.79,124.92,124.79,124.9,3208.0,121.3123,121.4387,121.3123,121.4192,3208.0
2024-08-05 13:50:00,124.85,124.95,124.79,124.92,5757.0,121.3706,121.4678,121.3123,121.4387,5757.0
2024-08-05 13:55:00,124.89,124.93,124.65,124.67,5427.0,121.4095,121.4484,121.1762,121.1956,5427.0
2024-08-05 14:00:00,124.66,124.66,124.53,124.55,11862.0,121.1859,121.1859,121.0595,121.079,11862.0
2024-08-05 14:05:00,124.55,124.93,124.54,124.89,13167.0,121.079,121.4484,121.0692,121.4095,13167.0
2024-08-05 14:10:00,124.91,125.19,124.91,125.05,18558.0,121.4289,121.7011,121.4289,121.565,18558.0
2024-08-05 14:15:00,125.03,125.36,124.99,125.36,5094.0,121.5456,121.8664,121.5067,121.8664,5094.0
2024-08-05 14:20:00,125.32,125.56,125.32,125.5,10978.0,121.8275,122.0608,121.8275,122.0025,10978.0
2024-08-05 14:25:00,125.48,125.51,125.32,125.33,8621.0,121.983,122.0122,121.8275,121.8372,8621.0
2024-08-05 14:30:00,125.24,125.26,125.1,125.13,21185.0,121.7497,121.7692,121.6136,121.6428,21185.0
2024-08-05 14:35:00,125.13,125.37,125.1,125.26,8015.0,121.6428,121.8761,121.6136,121.7692,8015.0
2024-08-05 14:40:00,125.22,125.35,125.19,125.26,6872.0,121.7303,121.8567,121.7011,121.7692,6872.0
2024-08-05 14:45:00,125.25,125.53,125.24,125.46,10589.0,121.7595,122.0317,121.7497,121.9636,10589.0
2024-08-05 14:50:00,125.46,125.61,125.34,125.34,7091.0,121.9636,122.1094,121.8469,121.8469,7091.0
2024-08-05 14:55:00,125.38,125.5,125.36,125.43,5899.0,121.8858,122.0025,121.8664,121.9344,5899.0
2024-08-05 15:00:00,125.41,125.54,125.35,125.4,13187.0,121.915,122.0414,121.8567,121.9053,13187.0
2024-08-05 15:05:00,125.45,125.51,125.32,125.33,10041.0,121.9539,122.0122,121.8275,121.8372,10041.0
2024-08-05 15:10:00,125.33,125.33,125.26,125.28,7507.0,121.8372,121.8372,121.7692,121.7886,7507.0
2024-08-05 15:15:00,125.25,125.35,125.16,125.33,15721.0,121.7595,121.8567,121.672,121.8372,15721.0
2024-08-05 15:20:00,125.33,125.44,125.17,125.36,22605.0,121.8372,121.9442,121.6817,121.8664,22605.0
2024-08-05 15:25:00,125.36,125.36,125.19,125.32,13128.0,121.8664,121.8664,121.7011,121.8275,13128.0
2024-08-05 15:30:00,125.35,125.37,125.2,125.31,12412.0,121.8567,121.8761,121.7108,121.8178,12412.0
2024-08-05 15:35:00,125.29,125.38,125.25,125.29,12355.0,121.7983,121.8858,121.7595,121.7983,12355.0
2024-08-05 15:40:00,125.29,125.29,125.05,125.06,24021.0,121.7983,121.7983,121.565,121.5748,24021.0
2024-08-05 15:45:00,125.02,125.11,124.89,124.9,17363.0,121.5359,121.6234,121.4095,121.4192,17363.0
2024-08-05 15:50:00,124.91,125.14,124.74,124.84,32013.0,121.4289,121.6525,121.2637,121.3609,32013.0
2024-08-05 15:55:00,124.87,124.88,124.56,124.69,132653.0,121.39,121.3998,121.0887,121.2151,132653.0
2024-08-06 09:30:00,124.7,125.25,124.07,125.22,17640.0,121.2248,121.7595,120.6123,121.7303,17640.0
2024-08-06 09:35:00,125.36,126.35,125.31,126.14,6806.0,121.8664,122.8288,121.8178,122.6247,6806.0
2024-08-06 09:40:00,126.14,126.51,126.01,126.21,8575.0,122.6247,122.9843,122.4983,122.6927,8575.0
2024-08-06 09:45:00,126.42,126.5,126.21,126.43,4850.0,122.8968,122.9746,122.6927,122.9066,4850.0
2024-08-06 09:50:00,126.31,126.74,126.3,126.58,7997.0,122.7899,123.2079,122.7802,123.0524,7997.0
2024-08-06 09:55:00,126.56,126.57,126.12,126.27,6826.0,123.0329,123.0427,122.6052,122.751,6826.0
2024-08-06 10:00:00,126.2,126.62,126.2,126.37,4641.0,122.683,123.0913,122.683,122.8482,4641.0
2024-08-06 10:05:00,126.35,126.6,126.25,126.6,5095.0,122.8288,123.0718,122.7316,123.0718,5095.0
2024-08-06 10:10:00,126.64,126.82,126.46,126.68,12810.0,123.1107,123.2857,122.9357,123.1496,12810.0
2024-08-06 10:15:00,126.72,126.72,126.43,126.43,4506.0,123.1885,123.1885,122.9066,122.9066,4506.0
2024-08-06 10:20:00,126.46,126.53,126.11,126.33,9467.0,122.9357,123.0038,122.5955,122.8094,9467.0
2024-08-06 10:25:00,126.38,126.61,126.19,126.19,5687.0,122.858,123.0816,122.6733,122.6733,5687.0
2024-08-06 10:30:00,126.18,126.27,125.86,126.0,8349.0,122.6635,122.751,122.3525,122.4886,8349.0
2024-08-06 10:35:00,126.05,126.18,125.66,125.74,4710.0,122.5372,122.6635,122.158,122.2358,4710.0
2024-08-06 10:40:00,125.71,125.86,125.67,125.79,5689.0,122.2066,122.3525,122.1678,122.2844,5689.0
2024-08-06 10:45:00,125.86,126.01,125.79,126.01,4534.0,122.3525,122.4983,122.2844,122.4983,4534.0
2024-08-06 10:50:00,125.99,125.99,125.8,125.84,4350.0,122.4788,122.4788,122.2941,122.333,4350.0
2024-08-06 10:55:00,125.9,126.01,125.65,125.84,10358.0,122.3913,122.4983,122.1483,122.333,10358.0
2024-08-06 11:00:00,125.84,126.04,125.72,126.02,13271.0,122.333,122.5274,122.2164,122.508,13271.0
2024-08-06 11:05:00,126.02,126.07,125.78,125.78,3990.0,122.508,122.5566,122.2747,122.2747,3990.0
2024-08-06 11:10:00,125.68,125.76,125.65,125.76,5518.0,122.1775,122.2552,122.1483,122.2552,5518.0
2024-08-06 11:15:00,125.78,125.78,125.4,125.45,8832.0,122.2747,122.2747,121.9053,121.9539,8832.0
2024-08-06 11:20:00,125.46,125.48,125.28,125.3,3722.0,121.9636,121.983,121.7886,121.8081,3722.0
2024-08-06 11:25:00,125.19,125.41,125.18,125.3,12930.0,121.7011,121.915,121.6914,121.8081,12930.0
2024-08-06 11:30:00,125.3,125.56,125.24,125.5,7868.0,121.8081,122.0608,121.7497,122.0025,7868.0
2024-08-06 11:35:00,125.53,125.67,125.48,125.66,1845.0,122.0317,122.1678,121.983,122.158,1845.0
2024-08-06 11:40:00,125.59,125.82,125.59,125.73,3015.0,122.09,122.3136,122.09,122.2261,3015.0
2024-08-06 11:45:00,125.76,125.91,125.75,125.88,3080.0,122.2552,122.4011,122.2455,122.3719,3080.0
2024-08-06 11:50:00,125.82,126.06,125.82,126.01,2828.0,122.3136,122.5469,122.3136,122.4983,2828.0
2024-08-06 11:55:00,126.07,126.07,125.98,125.98,300.0,122.5566,122.5566,122.4691,122.4691,300.0
2024-08-06 12:00:00,126.03,126.15,126.0,126.13,3254.0,122.5177,122.6344,122.4886,122.6149,3254.0
2024-08-06 12:05:00,126.15,126.28,126.12,126.28,3237.0,122.6344,122.7608,122.6052,122.7608,3237.0
2024-08-06 12:10:00,126.3,126.3,126.07,126.17,2915.0,122.7802,122.7802,122.5566,122.6538,2915.0
2024-08-06 12:15:00,126.22,126.27,126.2,126.23,1938.0,122.7024,122.751,122.683,122.7121,1938.0
2024-08-06 12:20:00,126.19,126.19,126.05,126.09,1816.0,122.6733,122.6733,122.5372,122.576,1816.0
2024-08-06 12:25:00,125.98,125.98,125.85,125.93,7976.0,122.4691,122.4691,122.3427,122.4205,7976.0
2024-08-06 12:30:00,125.9,126.05,125.9,125.94,3445.0,122.3913,122.5372,122.3913,122.4302,3445.0
2024-08-06 12:35:00,125.97,126.05,125.9,126.0,3575.0,122.4594,122.5372,122.3913,122.4886,3575.0
2024-08-06 12:40:00,125.97,125.97,125.84,125.87,3201.0,122.4594,122.4594,122.333,122.3622,3201.0
2024-08-06 12:45:00,125.84,125.92,125.76,125.78,5834.0,122.333,122.4108,122.2552,122.2747,5834.0
2024-08-06 12:50:00,125.8,126.12,125.8,126.04,5816.0,122.2941,122.6052,122.2941,122.5274,5816.0
2024-08-06 12:55:00,126.04,126.05,125.96,126.0,2153.0,122.5274,122.5372,122.4497,122.4886,2153.0
2024-08-06 13:00:00,125.98,126.1,125.98,126.04,2005.0,122.4691,122.5858,122.4691,122.5274,2005.0
2024-08-06 13:05:00,126.08,126.13,125.95,126.1,5636.0,122.5663,122.6149,122.4399,122.5858,5636.0
2024-08-06 13:10:00,126.13,126.24,126.13,126.19,3344.0,122.6149,122.7219,122.6149,122.6733,3344.0
2024-08-06 13:15:00,126.19,126.24,126.11,126.11,1879.0,122.6733,122.7219,122.5955,122.5955,1879.0
2024-08-06 13:20:00,126.13,126.15,126.05,126.06,2636.0,122.6149,122.6344,122.5372,122.5469,2636.0
2024-08-06 13:25:00,126.07,126.16,126.06,126.13,6276.0,122.5566,122.6441,122.5469,122.6149,6276.0
2024-08-06 13:30:00,126.15,126.2,126.06,126.08,2962.0,122.6344,122.683,122.5469,122.5663,2962.0
2024-08-06 13:35:00,126.09,126.17,126.0,126.15,23952.0,122.576,122.6538,122.4886,122.6344,23952.0
2024-08-06 13:40:00,126.17,126.28,126.11,126.28,3376.0,122.6538,122.7608,122.5955,122.7608,3376.0
2024-08-06 13:45:00,126.22,126.26,126.19,126.26,1465.0,122.7024,122.7413,122.6733,122.7413,1465.0
2024-08-06 13:50:00,126.23,126.43,126.23,126.42,1324.0,122.7121,122.9066,122.7121,122.8968,1324.0
2024-08-06 13:55:00,126.45,126.52,126.42,126.45,10585.0,122.926,122.9941,122.8968,122.926,10585.0
2024-08-06 14:00:00,126.46,126.49,126.34,126.38,12951.0,122.9357,122.9649,122.8191,122.858,12951.0
2024-08-06 14:05:00,126.4,126.46,126.39,126.46,5310.0,122.8774,122.9357,122.8677,122.9357,5310.0
2024-08-06 14:10:00,126.45,126.52,126.35,126.35,8462.0,122.926,122.9941,122.8288,122.8288,8462.0
2024-08-06 14:15:00,126.38,126.56,126.38,126.53,3153.0,122.858,123.0329,122.858,123.0038,3153.0
2024-08-06 14:20:00,126.55,126.62,126.54,126.61,4703.0,123.0232,123.0913,123.0135,123.0816,4703.0
2024-08-06 14:25:00,126.58,126.63,126.47,126.56,3277.0,123.0524,123.101,122.9455,123.0329,3277.0
2024-08-06 14:30:00,126.57,126.6,126.5,126.51,3970.0,123.0427,123.0718,122.9746,122.9843,3970.0
2024-08-06 14:35:00,126.52,126.65,126.52,126.65,2402.0,122.9941,123.1204,122.9941,123.1204,2402.0
2024-08-06 14:40:00,126.58,126.66,126.55,126.6,1359.0,123.0524,123.1302,123.0232,123.0718,1359.0
2024-08-06 14:45:00,126.63,126.63,126.56,126.61,4445.0,123.101,123.101,123.0329,123.0816,4445.0
2024-08-06 14:50:00,126.63,126.65,126.57,126.59,2924.0,123.101,123.1204,123.0427,123.0621,2924.0
2024-08-06 14:55:00,126.58,126.59,126.41,126.46,23780.0,123.0524,123.0621,122.8871,122.9357,23780.0
2024-08-06 15:00:00,126.46,126.48,126.0,126.02,21646.0,122.9357,122.9552,122.4886,122.508,21646.0
2024-08-06 15:05:00,126.02,126.04,125.8,125.84,6195.0,122.508,122.5274,122.2941,122.333,6195.0
2024-08-06 15:10:00,125.78,125.95,125.7,125.9,9641.0,122.2747,122.4399,122.1969,122.3913,9641.0
2024-08-06 15:15:00,125.87,125.87,125.63,125.71,37521.0,122.3622,122.3622,122.1289,122.2066,37521.0
2024-08-06 15:20:00,125.71,126.05,125.6,126.05,14096.0,122.2066,122.5372,122.0997,122.5372,14096.0
2024-08-06 15:25:00,126.02,126.18,125.92,125.92,5089.0,122.508,122.6635,122.4108,122.4108,5089.0
2024-08-06 15:30:00,125.96,126.08,125.86,125.95,7407.0,122.4497,122.5663,122.3525,122.4399,7407.0
2024-08-06 15:35:00,125.93,126.06,125.86,126.01,7363.0,122.4205,122.5469,122.3525,122.4983,7363.0
2024-08-06 15:40:00,125.98,126.01,125.74,125.74,7875.0,122.4691,122.4983,122.2358,122.2358,7875.0
2024-08-06 15:45:00,125.69,125.7,125.41,125.49,17313.0,122.1872,122.1969,121.915,121.9928,17313.0
2024-08-06 15:50:00,125.43,125.56,125.1,125.19,38554.0,121.9344,122.0608,121.6136,121.7011,38554.0
2024-08-06 15:55:00,125.33,125.43,125.16,125.19,105501.0,121.8372,121.9344,121.672,121.7011,105501.0
2024-08-07 09:30:00,125.01,126.35,124.76,126.27,32547.0,121.5261,122.8288,121.2831,122.751,32547.0
2024-08-07 09:35:00,126.42,126.72,126.11,126.56,20680.0,122.8968,123.1885,122.5955,123.0329,20680.0
2024-08-07 09:40:00,126.49,126.85,126.25,126.32,10679.0,122.9649,123.3149,122.7316,122.7996,10679.0
2024-08-07 09:45:00,126.33,126.8,126.27,126.32,6443.0,122.8094,123.2663,122.751,122.7996,6443.0
2024-08-07 09:50:00,126.33,126.77,126.32,126.77,13878.0,122.8094,123.2371,122.7996,123.2371,13878.0
2024-08-07 09:55:00,126.76,127.2,126.75,126.96,15785.0,123.2274,123.6551,123.2177,123.4218,15785.0
2024-08-07 10:00:00,127.07,127.16,126.64,126.64,34867.0,123.5287,123.6162,123.1107,123.1107,34867.0
2024-08-07 10:05:00,126.52,127.0,126.22,126.87,8838.0,122.9941,123.4607,122.7024,123.3343,8838.0
2024-08-07 10:10:00,126.88,126.98,126.79,126.88,4040.0,123.344,123.4412,123.2565,123.344,4040.0
2024-08-07 10:15:00,127.01,127.11,126.79,126.9,3346.0,123.4704,123.5676,123.2565,123.3635,3346.0
2024-08-07 10:20:00,126.86,126.98,126.73,126.73,8267.0,123.3246,123.4412,123.1982,123.1982,8267.0
2024-08-07 10:25:00,126.75,126.76,126.49,126.65,4446.0,123.2177,123.2274,122.9649,123.1204,4446.0
2024-08-07 10:30:00,126.66,126.74,126.53,126.56,4412.0,123.1302,123.2079,123.0038,123.0329,4412.0
2024-08-07 10:35:00,126.55,126.78,126.51,126.75,4314.0,123.0232,123.2468,122.9843,123.2177,4314.0
2024-08-07 10:40:00,126.79,126.8,126.51,126.75,8804.0,123.2565,123.2663,122.9843,123.2177,8804.0
2024-08-07 10:45:00,126.76,126.77,126.51,126.54,10081.0,123.2274,123.2371,122.9843,123.0135,10081.0
2024-08-07 10:50:00,126.55,126.65,126.41,126.46,9302.0,123.0232,123.1204,122.8871,122.9357,9302.0
2024-08-07 10:55:00,126.47,126.51,126.41,126.45,8170.0,122.9455,122.9843,122.8871,122.926,8170.0
2024-08-07 11:00:00,126.48,126.55,126.29,126.42,18317.0,122.9552,123.0232,122.7705,122.8968,18317.0
2024-08-07 11:05:00,126.42,126.54,126.39,126.44,8241.0,122.8968,123.0135,122.8677,122.9163,8241.0
2024-08-07 11:10:00,126.51,126.59,126.32,126.32,6673.0,122.9843,123.0621,122.7996,122.7996,6673.0
2024-08-07 11:15:00,126.32,126.36,126.24,126.27,4406.0,122.7996,122.8385,122.7219,122.751,4406.0
2024-08-07 11:20:00,126.28,126.33,126.21,126.32,8647.0,122.7608,122.8094,122.6927,122.7996,8647.0
2024-08-07 11:25:00,126.33,126.63,126.3,126.57,8788.0,122.8094,123.101,122.7802,123.0427,8788.0
2024-08-07 11:30:00,126.54,126.54,126.33,126.44,22162.0,123.0135,123.0135,122.8094,122.9163,22162.0
2024-08-07 11:35:00,126.45,126.67,126.44,126.67,4372.0,122.926,123.1399,122.9163,123.1399,4372.0
2024-08-07 11:40:00,126.62,126.63,126.37,126.39,8631.0,123.0913,123.101,122.8482,122.8677,8631.0
2024-08-07 11:45:00,126.39,126.4,126.18,126.29,9210.0,122.8677,122.8774,122.6635,122.7705,9210.0
2024-08-07 11:50:00,126.25,126.3,126.07,126.09,13449.0,122.7316,122.7802,122.5566,122.576,13449.0
2024-08-07 11:55:00,126.09,126.09,125.92,126.08,18949.0,122.576,122.576,122.4108,122.5663,18949.0
2024-08-07 12:00:00,126.08,126.19,125.89,125.93,4802.0,122.5663,122.6733,122.3816,122.4205,4802.0
2024-08-07 12:05:00,125.96,126.14,125.92,126.09,3580.0,122.4497,122.6247,122.4108,122.576,3580.0
2024-08-07 12:10:00,126.09,126.43,126.06,126.43,6445.0,122.576,122.9066,122.5469,122.9066,6445.0
2024-08-07 12:15:00,126.39,126.45,126.33,126.43,4244.0,122.8677,122.926,122.8094,122.9066,4244.0
2024-08-07 12:20:00,126.39,126.45,126.3,126.33,5213.0,122.8677,122.926,122.7802,122.8094,5213.0
2024-08-07 12:25:00,126.33,126.37,126.27,126.29,3924.0,122.8094,122.8482,122.751,122.7705,3924.0
2024-08-07 12:30:00,126.29,126.29,126.11,126.18,1781.0,122.7705,122.7705,122.5955,122.6635,1781.0
2024-08-07 12:35:00,126.16,126.17,126.03,126.07,4009.0,122.6441,122.6538,122.5177,122.5566,4009.0
2024-08-07 12:40:00,126.05,126.18,125.95,125.96,4245.0,122.5372,122.6635,122.4399,122.4497,4245.0
2024-08-07 12:45:00,125.98,125.99,125.62,125.65,14026.0,122.4691,122.4788,122.1191,122.1483,14026.0
2024-08-07 12:50:00,125.63,125.75,125.57,125.59,3372.0,122.1289,122.2455,122.0705,122.09,3372.0
2024-08-07 12:55:00,125.56,125.69,125.45,125.67,2925.0,122.0608,122.1872,121.9539,122.1678,2925.0
2024-08-07 13:00:00,125.67,125.67,125.33,125.43,3416.0,122.1678,122.1678,121.8372,121.9344,3416.0
2024-08-07 13:05:00,125.46,125.51,125.45,125.5,2080.0,121.9636,122.0122,121.9539,122.0025,2080.0
2024-08-07 13:10:00,125.5,125.56,125.13,125.35,8201.0,122.0025,122.0608,121.6428,121.8567,8201.0
2024-08-07 13:15:00,125.32,125.32,125.11,125.15,4008.0,121.8275,121.8275,121.6234,121.6622,4008.0
2024-08-07 13:20:00,125.15,125.37,125.15,125.24,6115.0,121.6622,121.8761,121.6622,121.7497,6115.0
2024-08-07 13:25:00,125.31,125.47,125.12,125.15,9547.0,121.8178,121.9733,121.6331,121.6622,9547.0
2024-08-07 13:30:00,125.14,125.33,125.14,125.24,5907.0,121.6525,121.8372,121.6525,121.7497,5907.0
2024-08-07 13:35:00,125.28,125.37,125.25,125.29,2944.0,121.7886,121.8761,121.7595,121.7983,2944.0
2024-08-07 13:40:00,125.29,125.29,125.06,125.14,9837.0,121.7983,121.7983,121.5748,121.6525,9837.0
2024-08-07 13:45:00,125.12,125.13,124.67,124.73,15547.0,121.6331,121.6428,121.1956,121.2539,15547.0
2024-08-07 13:50:00,124.73,124.81,124.67,124.73,5270.0,121.2539,121.3317,121.1956,121.2539,5270.0
2024-08-07 13:55:00,124.69,124.73,124.62,124.65,2738.0,121.2151,121.2539,121.147,121.1762,2738.0
2024-08-07 14:00:00,124.62,124.65,124.4,124.48,5099.0,121.147,121.1762,120.9331,121.0109,5099.0
2024-08-07 14:05:00,124.51,124.51,124.32,124.42,3286.0,121.0401,121.0401,120.8554,120.9526,3286.0
2024-08-07 14:10:00,124.4,124.41,124.31,124.31,3329.0,120.9331,120.9429,120.8457,120.8457,3329.0
2024-08-07 14:15:00,124.3,124.37,124.15,124.36,6194.0,120.8359,120.904,120.6901,120.8943,6194.0
2024-08-07 14:20:00,124.39,124.39,124.12,124.12,3396.0,120.9234,120.9234,120.6609,120.6609,3396.0
2024-08-07 14:25:00,124.13,124.29,124.11,124.26,3391.0,120.6707,120.8262,120.6512,120.797,3391.0
2024-08-07 14:30:00,124.23,124.24,124.16,124.16,2992.0,120.7679,120.7776,120.6998,120.6998,2992.0
2024-08-07 14:35:00,124.19,124.19,124.12,124.18,5639.0,120.729,120.729,120.6609,120.7193,5639.0
2024-08-07 14:40:00,124.16,124.26,124.12,124.19,4878.0,120.6998,120.797,120.6609,120.729,4878.0
2024-08-07 14:45:00,124.19,124.19,123.96,123.98,8180.0,120.729,120.729,120.5054,120.5248,8180.0
2024-08-07 14:50:00,123.98,124.0,123.89,123.95,4280.0,120.5248,120.5443,120.4374,120.4957,4280.0
2024-08-07 14:55:00,123.95,124.12,123.94,124.04,6084.0,120.4957,120.6609,120.486,120.5832,6084.0
2024-08-07 15:00:00,124.05,124.3,124.02,124.28,7959.0,120.5929,120.8359,120.5637,120.8165,7959.0
2024-08-07 15:05:00,124.26,124.34,124.05,124.13,6075.0,120.797,120.8748,120.5929,120.6707,6075.0
2024-08-07 15:10:00,124.12,124.17,124.06,124.06,6226.0,120.6609,120.7096,120.6026,120.6026,6226.0
2024-08-07 15:15:00,124.09,124.19,124.05,124.15,7992.0,120.6318,120.729,120.5929,120.6901,7992.0
2024-08-07 15:20:00,124.16,124.21,124.05,124.11,7619.0,120.6998,120.7484,120.5929,120.6512,7619.0
2024-08-07 15:25:00,124.13,124.13,124.04,124.04,8212.0,120.6707,120.6707,120.5832,120.5832,8212.0
2024-08-07 15:30:00,124.05,124.24,124.01,124.15,23442.0,120.5929,120.7776,120.554,120.6901,23442.0
2024-08-07 15:35:00,124.15,124.4,124.07,124.08,13036.0,120.6901,120.9331,120.6123,120.6221,13036.0
2024-08-07 15:40:00,124.07,124.07,123.85,123.94,15470.0,120.6123,120.6123,120.3985,120.486,15470.0
2024-08-07 15:45:00,123.93,123.95,123.75,123.89,14624.0,120.4762,120.4957,120.3013,120.4374,14624.0
2024-08-07 15:50:00,123.89,123.94,123.29,123.45,34709.0,120.4374,120.486,119.8541,120.0096,34709.0
2024-08-07 15:55:00,123.36,123.45,123.08,123.17,128807.0,119.9221,120.0096,119.6499,119.7374,128807.0
2024-08-08 09:30:00,122.66,122.98,122.07,122.8,16537.0,120.1812,120.4948,119.6031,120.3184,16537.0
2024-08-08 09:35:00,122.9,122.96,122.55,122.95,20729.0,120.4164,120.4752,120.0734,120.4654,20729.0
2024-08-08 09:40:00,122.9,123.29,122.83,122.83,20449.0,120.4164,120.7985,120.3478,120.3478,20449.0
2024-08-08 09:45:00,122.89,123.77,122.88,123.64,10268.0,120.4066,121.2688,120.3968,121.1414,10268.0
2024-08-08 09:50:00,123.74,124.47,123.74,124.42,12757.0,121.2394,121.9546,121.2394,121.9057,12757.0
2024-08-08 09:55:00,124.44,124.44,123.96,124.05,7392.0,121.9253,121.9253,121.455,121.5431,7392.0
2024-08-08 10:00:00,123.97,124.42,123.96,124.39,3104.0,121.4648,121.9057,121.455,121.8763,3104.0
2024-08-08 10:05:00,124.39,124.4,124.0,124.07,13288.0,121.8763,121.8861,121.4941,121.5627,13288.0
2024-08-08 10:10:00,124.24,124.42,124.2,124.33,4499.0,121.7293,121.9057,121.6901,121.8175,4499.0
2024-08-08 10:15:00,124.29,124.55,124.29,124.55,2065.0,121.7783,122.033,121.7783,122.033,2065.0
2024-08-08 10:20:00,124.55,124.63,124.35,124.45,3553.0,122.033,122.1114,121.8371,121.9351,3553.0
2024-08-08 10:25:00,124.65,124.69,124.5,124.54,2592.0,122.131,122.1702,121.984,122.0232,2592.0
2024-08-08 10:30:00,124.53,124.61,124.45,124.58,2767.0,122.0134,122.0918,121.9351,122.0624,2767.0
2024-08-08 10:35:00,124.52,124.6,124.44,124.44,6424.0,122.0036,122.082,121.9253,121.9253,6424.0
2024-08-08 10:40:00,124.4,124.5,124.12,124.13,18370.0,121.8861,121.984,121.6117,121.6215,18370.0
2024-08-08 10:45:00,124.22,124.34,124.13,124.34,2051.0,121.7097,121.8273,121.6215,121.8273,2051.0
2024-08-08 10:50:00,124.27,124.48,124.26,124.48,2104.0,121.7587,121.9644,121.7489,121.9644,2104.0
2024-08-08 10:55:00,124.53,124.59,124.46,124.54,3483.0,122.0134,122.0722,121.9449,122.0232,3483.0
2024-08-08 11:00:00,124.58,124.7,124.52,124.7,3537.0,122.0624,122.18,122.0036,122.18,3537.0
2024-08-08 11:05:00,124.67,124.77,124.66,124.71,4319.0,122.1506,122.2486,122.1408,122.1898,4319.0
2024-08-08 11:10:00,124.74,124.84,124.64,124.64,4828.0,122.2192,122.3172,122.1212,122.1212,4828.0
2024-08-08 11:15:00,124.58,124.61,124.5,124.59,1754.0,122.0624,122.0918,121.984,122.0722,1754.0
2024-08-08 11:20:00,124.59,124.77,124.59,124.68,3289.0,122.0722,122.2486,122.0722,122.1604,3289.0
2024-08-08 11:25:00,124.71,124.95,124.7,124.84,7390.0,122.1898,122.4249,122.18,122.3172,7390.0
2024-08-08 11:30:00,124.7,124.74,124.55,124.55,1309.0,122.18,122.2192,122.033,122.033,1309.0
2024-08-08 11:35:00,124.45,124.62,124.45,124.61,2434.0,121.9351,122.1016,121.9351,122.0918,2434.0
2024-08-08 11:40:00,124.61,124.61,124.47,124.48,1634.0,122.0918,122.0918,121.9546,121.9644,1634.0
2024-08-08 11:45:00,124.46,124.56,124.44,124.51,4445.0,121.9449,122.0428,121.9253,121.9938,4445.0
2024-08-08 11:50:00,124.56,124.64,124.54,124.6,1543.0,122.0428,122.1212,122.0232,122.082,1543.0
2024-08-08 11:55:00,124.59,124.68,124.59,124.64,1970.0,122.0722,122.1604,122.0722,122.1212,1970.0
2024-08-08 12:00:00,124.62,124.75,124.62,124.75,2543.0,122.1016,122.229,122.1016,122.229,2543.0
2024-08-08 12:05:00,124.78,124.78,124.64,124.66,3690.0,122.2584,122.2584,122.1212,122.1408,3690.0
2024-08-08 12:10:00,124.63,124.7,124.49,124.52,3770.0,122.1114,122.18,121.9742,122.0036,3770.0
2024-08-08 12:15:00,124.52,124.6,124.5,124.5,2173.0,122.0036,122.082,121.984,121.984,2173.0
2024-08-08 12:20:00,124.48,124.52,124.35,124.35,4442.0,121.9644,122.0036,121.8371,121.8371,4442.0
2024-08-08 12:25:00,124.38,124.47,124.38,124.47,2970.0,121.8665,121.9546,121.8665,121.9546,2970.0
2024-08-08 12:30:00,124.42,124.42,124.24,124.26,1826.0,121.9057,121.9057,121.7293,121.7489,1826.0
2024-08-08 12:35:00,124.22,124.23,124.15,124.16,2405.0,121.7097,121.7195,121.6411,121.6509,2405.0
2024-08-08 12:40:00,124.15,124.21,124.04,124.04,3933.0,121.6411,121.6999,121.5333,121.5333,3933.0
2024-08-08 12:45:00,124.09,124.15,124.07,124.14,3313.0,121.5823,121.6411,121.5627,121.6313,3313.0
2024-08-08 12:50:00,124.11,124.25,124.11,124.21,3922.0,121.6019,121.7391,121.6019,121.6999,3922.0
2024-08-08 12:55:00,124.27,124.27,124.07,124.07,4998.0,121.7587,121.7587,121.5627,121.5627,4998.0
2024-08-08 13:00:00,124.02,124.12,123.9,123.94,6075.0,121.5137,121.6117,121.3962,121.4354,6075.0
2024-08-08 13:05:00,123.94,124.21,123.94,124.21,203083.0,121.4354,121.6999,121.4354,121.6999,203083.0
2024-08-08 13:10:00,124.22,124.22,123.97,123.97,4800.0,121.7097,121.7097,121.4648,121.4648,4800.0
2024-08-08 13:15:00,123.97,124.15,123.97,124.15,7647.0,121.4648,121.6411,121.4648,121.6411,7647.0
2024-08-08 13:20:00,124.15,124.27,124.09,124.21,5331.0,121.6411,121.7587,121.5823,121.6999,5331.0
2024-08-08 13:25:00,124.21,124.48,124.21,124.48,3347.0,121.6999,121.9644,121.6999,121.9644,3347.0
2024-08-08 13:30:00,124.49,124.64,124.48,124.56,1944.0,121.9742,122.1212,121.9644,122.0428,1944.0
2024-08-08 13:35:00,124.47,124.51,124.44,124.48,4378.0,121.9546,121.9938,121.9253,121.9644,4378.0
2024-08-08 13:40:00,124.51,124.61,124.51,124.51,2327.0,121.9938,122.0918,121.9938,121.9938,2327.0
2024-08-08 13:45:00,124.52,124.53,124.43,124.43,2554.0,122.0036,122.0134,121.9155,121.9155,2554.0
2024-08-08 13:50:00,124.47,124.53,124.4,124.53,1815.0,121.9546,122.0134,121.8861,122.0134,1815.0
2024-08-08 13:55:00,124.52,124.56,124.48,124.51,4257.0,122.0036,122.0428,121.9644,121.9938,4257.0
2024-08-08 14:00:00,124.54,124.59,124.47,124.59,1913.0,122.0232,122.0722,121.9546,122.0722,1913.0
2024-08-08 14:05:00,124.6,124.7,124.6,124.62,4722.0,122.082,122.18,122.082,122.1016,4722.0
2024-08-08 14:10:00,124.65,124.65,124.59,124.64,2122.0,122.131,122.131,122.0722,122.1212,2122.0
2024-08-08 14:15:00,124.59,124.59,124.46,124.51,4067.0,122.0722,122.0722,121.9449,121.9938,4067.0
2024-08-08 14:20:00,124.51,124.52,124.45,124.46,5125.0,121.9938,122.0036,121.9351,121.9449,5125.0
2024-08-08 14:25:00,124.48,124.57,124.41,124.42,3245.0,121.9644,122.0526,121.8959,121.9057,3245.0
2024-08-08 14:30:00,124.42,124.61,124.41,124.59,2970.0,121.9057,122.0918,121.8959,122.0722,2970.0
2024-08-08 14:35:00,124.59,124.62,124.43,124.44,3614.0,122.0722,122.1016,121.9155,121.9253,3614.0
2024-08-08 14:40:00,124.43,124.47,124.38,124.45,2477.0,121.9155,121.9546,121.8665,121.9351,2477.0
2024-08-08 14:45:00,124.41,124.55,124.37,124.55,3076.0,121.8959,122.033,121.8567,122.033,3076.0
2024-08-08 14:50:00,124.55,124.61,124.5,124.54,3867.0,122.033,122.0918,121.984,122.0232,3867.0
2024-08-08 14:55:00,124.61,124.61,124.51,124.52,2668.0,122.0918,122.0918,121.9938,122.0036,2668.0
2024-08-08 15:00:00,124.48,124.54,124.47,124.48,2585.0,121.9644,122.0232,121.9546,121.9644,2585.0
2024-08-08 15:05:00,124.42,124.59,124.41,124.59,3650.0,121.9057,122.0722,121.8959,122.0722,3650.0
2024-08-08 15:10:00,124.58,124.63,124.56,124.56,3844.0,122.0624,122.1114,122.0428,122.0428,3844.0
2024-08-08 15:15:00,124.56,124.59,124.38,124.38,3676.0,122.0428,122.0722,121.8665,121.8665,3676.0
2024-08-08 15:20:00,124.4,124.5,124.34,124.37,4791.0,121.8861,121.984,121.8273,121.8567,4791.0
2024-08-08 15:25:00,124.38,124.47,124.34,124.34,7284.0,121.8665,121.9546,121.8273,121.8273,7284.0
2024-08-08 15:30:00,124.34,124.35,124.12,124.2,5892.0,121.8273,121.8371,121.6117,121.6901,5892.0
2024-08-08 15:35:00,124.21,124.26,124.14,124.23,5886.0,121.6999,121.7489,121.6313,121.7195,5886.0
2024-08-08 15:40:00,124.19,124.39,124.19,124.37,7824.0,121.6803,121.8763,121.6803,121.8567,7824.0
2024-08-08 15:45:00,124.36,124.44,124.32,124.34,10565.0,121.8469,121.9253,121.8077,121.8273,10565.0
2024-08-08 15:50:00,124.37,124.61,124.11,124.59,28298.0,121.8567,122.0918,121.6019,122.0722,28298.0
2024-08-08 15:55:00,124.59,124.63,124.32,124.35,127322.0,122.0722,122.1114,121.8077,121.8371,127322.0
2024-08-09 09:30:00,124.17,124.29,123.52,123.52,8781.0,121.6607,121.7783,121.0238,121.0238,8781.0
2024-08-09 09:35:00,123.69,123.79,123.22,123.23,23262.0,121.1904,121.2884,120.7299,120.7397,23262.0
2024-08-09 09:40:00,123.07,123.33,122.99,123.12,3119.0,120.5829,120.8377,120.5046,120.6319,3119.0
2024-08-09 09:45:00,123.28,123.43,123.21,123.28,2514.0,120.7887,120.9357,120.7201,120.7887,2514.0
2024-08-09 09:50:00,123.2,123.47,123.13,123.41,5093.0,120.7103,120.9749,120.6417,120.9161,5093.0
2024-08-09 09:55:00,123.46,123.77,123.34,123.77,42912.0,120.9651,121.2688,120.8475,121.2688,42912.0
2024-08-09 10:00:00,123.78,123.82,123.63,123.64,30453.0,121.2786,121.3178,121.1316,121.1414,30453.0
2024-08-09 10:05:00,123.66,123.69,123.47,123.68,18972.0,121.161,121.1904,120.9749,121.1806,18972.0
2024-08-09 10:10:00,123.68,123.85,123.64,123.74,4346.0,121.1806,121.3472,121.1414,121.2394,4346.0
2024-08-09 10:15:00,123.76,123.79,123.61,123.7,4794.0,121.259,121.2884,121.112,121.2002,4794.0
2024-08-09 10:20:00,123.71,123.85,123.69,123.77,4451.0,121.21,121.3472,121.1904,121.2688,4451.0
2024-08-09 10:25:00,123.76,123.84,123.63,123.64,11425.0,121.259,121.3374,121.1316,121.1414,11425.0
2024-08-09 10:30:00,123.63,123.7,123.47,123.56,8306.0,121.1316,121.2002,120.9749,121.063,8306.0
2024-08-09 10:35:00,123.61,123.68,123.59,123.66,1503.0,121.112,121.1806,121.0924,121.161,1503.0
2024-08-09 10:40:00,123.66,123.96,123.65,123.93,8128.0,121.161,121.455,121.1512,121.4256,8128.0
2024-08-09 10:45:00,123.99,124.09,123.83,123.84,4647.0,121.4843,121.5823,121.3276,121.3374,4647.0
2024-08-09 10:50:00,123.89,124.11,123.89,124.01,2202.0,121.3864,121.6019,121.3864,121.5039,2202.0
2024-08-09 10:55:00,124.0,124.08,124.0,124.01,2224.0,121.4941,121.5725,121.4941,121.5039,2224.0
2024-08-09 11:00:00,124.11,124.12,124.0,124.05,18421.0,121.6019,121.6117,121.4941,121.5431,18421.0
2024-08-09 11:05:00,124.08,124.31,124.08,124.19,3687.0,121.5725,121.7979,121.5725,121.6803,3687.0
2024-08-09 11:10:00,124.22,124.22,124.08,124.13,2029.0,121.7097,121.7097,121.5725,121.6215,2029.0
2024-08-09 11:15:00,124.16,124.18,124.12,124.17,1052.0,121.6509,121.6705,121.6117,121.6607,1052.0
2024-08-09 11:20:00,124.17,124.33,124.08,124.33,1434.0,121.6607,121.8175,121.5725,121.8175,1434.0
2024-08-09 11:25:00,124.34,124.34,124.21,124.21,2276.0,121.8273,121.8273,121.6999,121.6999,2276.0
2024-08-09 11:30:00,124.16,124.28,124.14,124.28,2114.0,121.6509,121.7685,121.6313,121.7685,2114.0
2024-08-09 11:35:00,124.27,124.27,124.18,124.19,700.0,121.7587,121.7587,121.6705,121.6803,700.0
2024-08-09 11:40:00,124.17,124.2,124.16,124.19,1150.0,121.6607,121.6901,121.6509,121.6803,1150.0
2024-08-09 11:45:00,124.23,124.31,124.23,124.31,875.0,121.7195,121.7979,121.7195,121.7979,875.0
2024-08-09 11:50:00,124.28,124.41,124.25,124.41,3608.0,121.7685,121.8959,121.7391,121.8959,3608.0
2024-08-09 11:55:00,124.4,124.4,124.14,124.15,2600.0,121.8861,121.8861,121.6313,121.6411,2600.0
2024-08-09 12:00:00,124.17,124.21,124.14,124.18,1651.0,121.6607,121.6999,121.6313,121.6705,1651.0
2024-08-09 12:05:00,124.21,124.22,124.15,124.15,1598.0,121.6999,121.7097,121.6411,121.6411,1598.0
2024-08-09 12:10:00,124.14,124.17,123.99,124.05,4903.0,121.6313,121.6607,121.4843,121.5431,4903.0
2024-08-09 12:15:00,124.09,124.09,124.03,124.07,1000.0,121.5823,121.5823,121.5235,121.5627,1000.0
2024-08-09 12:20:00,124.07,124.1,124.04,124.09,2799.0,121.5627,121.5921,121.5333,121.5823,2799.0
2024-08-09 12:25:00,124.1,124.16,124.06,124.08,1957.0,121.5921,121.6509,121.5529,121.5725,1957.0
2024-08-09 12:30:00,124.14,124.14,124.07,124.1,1574.0,121.6313,121.6313,121.5627,121.5921,1574.0
2024-08-09 12:35:00,124.06,124.12,124.06,124.12,800.0,121.5529,121.6117,121.5529,121.6117,800.0
2024-08-09 12:40:00,124.1,124.17,124.09,124.17,526.0,121.5921,121.6607,121.5823,121.6607,526.0
2024-08-09 12:45:00,124.15,124.15,124.04,124.08,3500.0,121.6411,121.6411,121.5333,121.5725,3500.0
2024-08-09 12:50:00,124.09,124.14,124.08,124.09,1908.0,121.5823,121.6313,121.5725,121.5823,1908.0
2024-08-09 12:55:00,124.09,124.21,124.07,124.18,4098.0,121.5823,121.6999,121.5627,121.6705,4098.0
2024-08-09 13:00:00,124.18,124.24,124.18,124.23,1205.0,121.6705,121.7293,121.6705,121.7195,1205.0
2024-08-09 13:05:00,124.22,124.23,124.17,124.21,3863.0,121.7097,121.7195,121.6607,121.6999,3863.0
2024-08-09 13:10:00,124.22,124.34,124.22,124.34,4311.0,121.7097,121.8273,121.7097,121.8273,4311.0
2024-08-09 13:15:00,124.37,124.46,124.35,124.44,1502.0,121.8567,121.9449,121.8371,121.9253,1502.0
2024-08-09 13:20:00,124.44,124.51,124.44,124.46,1900.0,121.9253,121.9938,121.9253,121.9449,1900.0
2024-08-09 13:25:00,124.47,124.66,124.46,124.66,2943.0,121.9546,122.1408,121.9449,122.1408,2943.0
2024-08-09 13:30:00,124.69,124.71,124.59,124.68,2761.0,122.1702,122.1898,122.0722,122.1604,2761.0
2024-08-09 13:35:00,124.63,124.72,124.61,124.69,1450.0,122.1114,122.1996,122.0918,122.1702,1450.0
2024-08-09 13:40:00,124.67,124.67,124.45,124.52,1680.0,122.1506,122.1506,121.9351,122.0036,1680.0
2024-08-09 13:45:00,124.56,124.59,124.52,124.52,1890.0,122.0428,122.0722,122.0036,122.0036,1890.0
2024-08-09 13:50:00,124.5,124.51,124.32,124.39,2378.0,121.984,121.9938,121.8077,121.8763,2378.0
2024-08-09 13:55:00,124.39,124.43,124.35,124.41,2170.0,121.8763,121.9155,121.8371,121.8959,2170.0
2024-08-09 14:00:00,124.39,124.43,124.37,124.37,2579.0,121.8763,121.9155,121.8567,121.8567,2579.0
2024-08-09 14:05:00,124.37,124.38,124.32,124.35,2170.0,121.8567,121.8665,121.8077,121.8371,2170.0
2024-08-09 14:10:00,124.33,124.35,124.19,124.33,5769.0,121.8175,121.8371,121.6803,121.8175,5769.0
2024-08-09 14:15:00,124.28,124.28,124.2,124.25,1925.0,121.7685,121.7685,121.6901,121.7391,1925.0
2024-08-09 14:20:00,124.19,124.25,124.16,124.17,2841.0,121.6803,121.7391,121.6509,121.6607,2841.0
2024-08-09 14:25:00,124.19,124.22,124.15,124.18,1331.0,121.6803,121.7097,121.6411,121.6705,1331.0
2024-08-09 14:30:00,124.2,124.3,124.18,124.18,2590.0,121.6901,121.7881,121.6705,121.6705,2590.0
2024-08-09 14:35:00,124.18,124.24,124.15,124.24,2027.0,121.6705,121.7293,121.6411,121.7293,2027.0
2024-08-09 14:40:00,124.25,124.31,124.24,124.31,1703.0,121.7391,121.7979,121.7293,121.7979,1703.0
2024-08-09 14:45:00,124.3,124.33,124.25,124.25,3933.0,121.7881,121.8175,121.7391,121.7391,3933.0
2024-08-09 14:50:00,124.25,124.26,124.1,124.17,5221.0,121.7391,121.7489,121.5921,121.6607,5221.0
2024-08-09 14:55:00,124.19,124.19,124.04,124.18,6218.0,121.6803,121.6803,121.5333,121.6705,6218.0
2024-08-09 15:00:00,124.17,124.17,124.11,124.15,2760.0,121.6607,121.6607,121.6019,121.6411,2760.0
2024-08-09 15:05:00,124.19,124.25,124.13,124.24,3651.0,121.6803,121.7391,121.6215,121.7293,3651.0
2024-08-09 15:10:00,124.26,124.28,124.19,124.25,3013.0,121.7489,121.7685,121.6803,121.7391,3013.0
2024-08-09 15:15:00,124.26,124.41,124.25,124.41,2420.0,121.7489,121.8959,121.7391,121.8959,2420.0
2024-08-09 15:20:00,124.36,124.36,124.25,124.25,3042.0,121.8469,121.8469,121.7391,121.7391,3042.0
2024-08-09 15:25:00,124.22,124.31,124.22,124.28,3697.0,121.7097,121.7979,121.7097,121.7685,3697.0
2024-08-09 15:30:00,124.27,124.45,124.27,124.34,8116.0,121.7587,121.9351,121.7587,121.8273,8116.0
2024-08-09 15:35:00,124.36,124.46,124.36,124.41,6812.0,121.8469,121.9449,121.8469,121.8959,6812.0
2024-08-09 15:40:00,124.43,124.46,124.33,124.36,5985.0,121.9155,121.9449,121.8175,121.8469,5985.0
2024-08-09 15:45:00,124.37,124.5,124.36,124.46,5922.0,121.8567,121.984,121.8469,121.9449,5922.0
2024-08-09 15:50:00,124.45,124.51,124.29,124.38,15824.0,121.9351,121.9938,121.7783,121.8665,15824.0
2024-08-09 15:55:00,124.4,124.5,124.34,124.43,50184.0,121.8861,121.984,121.8273,121.9155,50184.0
2024-08-12 09:30:00,124.52,124.68,124.11,124.45,13752.0,122.0036,122.1604,121.6019,121.9351,13752.0
2024-08-12 09:35:00,124.38,124.38,123.7,123.72,2636.0,121.8665,121.8665,121.2002,121.2198,2636.0
2024-08-12 09:40:00,123.6,124.1,123.4,123.96,16748.0,121.1022,121.5921,120.9063,121.455,16748.0
2024-08-12 09:45:00,123.95,123.95,123.47,123.68,4751.0,121.4452,121.4452,120.9749,121.1806,4751.0
2024-08-12 09:50:00,123.76,123.76,123.38,123.54,8130.0,121.259,121.259,120.8867,121.0434,8130.0
2024-08-12 09:55:00,123.56,123.58,123.46,123.53,6599.0,121.063,121.0826,120.9651,121.0336,6599.0
2024-08-12 10:00:00,123.47,123.73,123.25,123.62,7400.0,120.9749,121.2296,120.7593,121.1218,7400.0
2024-08-12 10:05:00,123.59,123.81,123.58,123.76,3743.0,121.0924,121.308,121.0826,121.259,3743.0
2024-08-12 10:10:00,123.89,124.06,123.8,124.0,3663.0,121.3864,121.5529,121.2982,121.4941,3663.0
2024-08-12 10:15:00,123.98,124.05,123.89,123.89,2843.0,121.4746,121.5431,121.3864,121.3864,2843.0
2024-08-12 10:20:00,123.86,124.13,123.86,124.11,11183.0,121.357,121.6215,121.357,121.6019,11183.0
2024-08-12 10:25:00,124.11,124.21,124.03,124.15,6190.0,121.6019,121.6999,121.5235,121.6411,6190.0
2024-08-12 10:30:00,124.24,124.24,124.12,124.17,3357.0,121.7293,121.7293,121.6117,121.6607,3357.0
2024-08-12 10:35:00,124.19,124.23,124.11,124.2,3713.0,121.6803,121.7195,121.6019,121.6901,3713.0
2024-08-12 10:40:00,124.19,124.29,124.16,124.23,2407.0,121.6803,121.7783,121.6509,121.7195,2407.0
2024-08-12 10:45:00,124.23,124.23,124.06,124.14,3024.0,121.7195,121.7195,121.5529,121.6313,3024.0
2024-08-12 10:50:00,124.14,124.29,124.07,124.26,3195.0,121.6313,121.7783,121.5627,121.7489,3195.0
2024-08-12 10:55:00,124.29,124.48,124.28,124.45,2556.0,121.7783,121.9644,121.7685,121.9351,2556.0
2024-08-12 11:00:00,124.49,124.53,124.35,124.36,6718.0,121.9742,122.0134,121.8371,121.8469,6718.0
2024-08-12 11:05:00,124.36,124.41,124.12,124.15,2443.0,121.8469,121.8959,121.6117,121.6411,2443.0
2024-08-12 11:10:00,124.11,124.2,124.0,124.18,6049.0,121.6019,121.6901,121.4941,121.6705,6049.0
2024-08-12 11:15:00,124.18,124.18,124.04,124.17,2350.0,121.6705,121.6705,121.5333,121.6607,2350.0
2024-08-12 11:20:00,124.19,124.22,123.59,123.65,6140.0,121.6803,121.7097,121.0924,121.1512,6140.0
2024-08-12 11:25:00,123.66,123.88,123.59,123.88,2717.0,121.161,121.3766,121.0924,121.3766,2717.0
2024-08-12 11:30:00,123.89,123.92,123.76,123.79,2100.0,121.3864,121.4158,121.259,121.2884,2100.0
2024-08-12 11:35:00,123.8,123.83,123.74,123.79,3350.0,121.2982,121.3276,121.2394,121.2884,3350.0
2024-08-12 11:40:00,123.77,123.77,123.6,123.61,3505.0,121.2688,121.2688,121.1022,121.112,3505.0
2024-08-12 11:45:00,123.59,123.77,123.52,123.75,6499.0,121.0924,121.2688,121.0238,121.2492,6499.0
2024-08-12 11:50:00,123.72,123.98,123.71,123.97,5035.0,121.2198,121.4746,121.21,121.4648,5035.0
2024-08-12 11:55:00,123.96,124.2,123.91,124.2,2089.0,121.455,121.6901,121.406,121.6901,2089.0
2024-08-12 12:00:00,124.2,124.24,124.05,124.05,2923.0,121.6901,121.7293,121.5431,121.5431,2923.0
2024-08-12 12:05:00,124.05,124.1,123.97,124.05,1486.0,121.5431,121.5921,121.4648,121.5431,1486.0
2024-08-12 12:10:00,124.05,124.05,123.96,124.04,1100.0,121.5431,121.5431,121.455,121.5333,1100.0
2024-08-12 12:15:00,124.08,124.08,123.98,123.98,1100.0,121.5725,121.5725,121.4746,121.4746,1100.0
2024-08-12 12:20:00,123.97,124.0,123.87,123.98,2301.0,121.4648,121.4941,121.3668,121.4746,2301.0
2024-08-12 12:25:00,123.94,123.97,123.9,123.9,1331.0,121.4354,121.4648,121.3962,121.3962,1331.0
2024-08-12 12:30:00,123.88,123.94,123.75,123.76,3062.0,121.3766,121.4354,121.2492,121.259,3062.0
2024-08-12 12:35:00,123.7,123.84,123.7,123.78,3997.0,121.2002,121.3374,121.2002,121.2786,3997.0
2024-08-12 12:40:00,123.8,123.84,123.78,123.78,2659.0,121.2982,121.3374,121.2786,121.2786,2659.0
2024-08-12 12:45:00,123.82,123.93,123.82,123.83,1919.0,121.3178,121.4256,121.3178,121.3276,1919.0
2024-08-12 12:50:00,123.78,123.86,123.76,123.84,1600.0,121.2786,121.357,121.259,121.3374,1600.0
2024-08-12 12:55:00,123.85,123.85,123.59,123.67,2424.0,121.3472,121.3472,121.0924,121.1708,2424.0
2024-08-12 13:00:00,123.5,123.56,123.46,123.47,5694.0,121.0043,121.063,120.9651,120.9749,5694.0
2024-08-12 13:05:00,123.45,123.52,123.4,123.41,1690.0,120.9553,121.0238,120.9063,120.9161,1690.0
2024-08-12 13:10:00,123.41,123.54,123.38,123.52,9388.0,120.9161,121.0434,120.8867,121.0238,9388.0
2024-08-12 13:15:00,123.53,123.62,123.43,123.59,4548.0,121.0336,121.1218,120.9357,121.0924,4548.0
2024-08-12 13:20:00,123.62,123.79,123.56,123.65,2131.0,121.1218,121.2884,121.063,121.1512,2131.0
2024-08-12 13:25:00,123.64,123.64,123.43,123.56,1490.0,121.1414,121.1414,120.9357,121.063,1490.0
2024-08-12 13:30:00,123.62,123.65,123.57,123.64,1068.0,121.1218,121.1512,121.0728,121.1414,1068.0
2024-08-12 13:35:00,123.6,123.62,123.49,123.59,1415.0,121.1022,121.1218,120.9945,121.0924,1415.0
2024-08-12 13:40:00,123.56,123.58,123.48,123.56,1000.0,121.063,121.0826,120.9847,121.063,1000.0
2024-08-12 13:45:00,123.5,123.53,123.34,123.34,2701.0,121.0043,121.0336,120.8475,120.8475,2701.0
2024-08-12 13:50:00,123.31,123.31,123.19,123.21,1838.0,120.8181,120.8181,120.7005,120.7201,1838.0
2024-08-12 13:55:00,123.25,123.32,123.17,123.26,11615.0,120.7593,120.8279,120.6809,120.7691,11615.0
2024-08-12 14:00:00,123.24,123.38,123.24,123.38,3621.0,120.7495,120.8867,120.7495,120.8867,3621.0
2024-08-12 14:05:00,123.32,123.34,123.21,123.29,16342.0,120.8279,120.8475,120.7201,120.7985,16342.0
2024-08-12 14:10:00,123.29,123.51,123.29,123.49,7042.0,120.7985,121.014,120.7985,120.9945,7042.0
2024-08-12 14:15:00,123.45,123.47,123.38,123.38,5237.0,120.9553,120.9749,120.8867,120.8867,5237.0
2024-08-12 14:20:00,123.4,123.45,123.26,123.28,7047.0,120.9063,120.9553,120.7691,120.7887,7047.0
2024-08-12 14:25:00,123.28,123.36,123.27,123.29,5783.0,120.7887,120.8671,120.7789,120.7985,5783.0
2024-08-12 14:30:00,123.29,123.32,123.25,123.25,5418.0,120.7985,120.8279,120.7593,120.7593,5418.0
2024-08-12 14:35:00,123.24,123.29,123.22,123.23,3960.0,120.7495,120.7985,120.7299,120.7397,3960.0
2024-08-12 14:40:00,123.22,123.36,123.22,123.32,5560.0,120.7299,120.8671,120.7299,120.8279,5560.0
2024-08-12 14:45:00,123.34,123.42,123.32,123.4,6143.0,120.8475,120.9259,120.8279,120.9063,6143.0
2024-08-12 14:50:00,123.41,123.47,123.41,123.46,6292.0,120.9161,120.9749,120.9161,120.9651,6292.0
2024-08-12 14:55:00,123.46,123.49,123.4,123.45,10814.0,120.9651,120.9945,120.9063,120.9553,10814.0
2024-08-12 15:00:00,123.44,123.54,123.43,123.54,5874.0,120.9455,121.0434,120.9357,121.0434,5874.0
2024-08-12 15:05:00,123.51,123.55,123.42,123.52,7637.0,121.014,121.0532,120.9259,121.0238,7637.0
2024-08-12 15:10:00,123.54,123.63,123.49,123.53,12768.0,121.0434,121.1316,120.9945,121.0336,12768.0
2024-08-12 15:15:00,123.53,123.64,123.53,123.62,8471.0,121.0336,121.1414,121.0336,121.1218,8471.0
2024-08-12 15:20:00,123.61,123.61,123.53,123.6,4488.0,121.112,121.112,121.0336,121.1022,4488.0
2024-08-12 15:25:00,123.63,123.69,123.56,123.61,13703.0,121.1316,121.1904,121.063,121.112,13703.0
2024-08-12 15:30:00,123.6,123.63,123.46,123.46,12949.0,121.1022,121.1316,120.9651,120.9651,12949.0
2024-08-12 15:35:00,123.47,123.53,123.32,123.37,12252.0,120.9749,121.0336,120.8279,120.8769,12252.0
2024-08-12 15:40:00,123.37,123.4,123.3,123.3,20622.0,120.8769,120.9063,120.8083,120.8083,20622.0
2024-08-12 15:45:00,123.3,123.4,123.23,123.35,15002.0,120.8083,120.9063,120.7397,120.8573,15002.0
2024-08-12 15:50:00,123.33,123.43,123.13,123.19,85268.0,120.8377,120.9357,120.6417,120.7005,85268.0
2024-08-12 15:55:00,123.19,123.82,123.19,123.78,135528.0,120.7005,121.3178,120.7005,121.2786,135528.0
2024-08-13 09:30:00,123.68,124.0,123.35,123.98,26544.0,121.1806,121.4941,120.8573,121.4746,26544.0
2024-08-13 09:35:00,123.98,123.99,123.76,123.9,2700.0,121.4746,121.4843,121.259,121.3962,2700.0
2024-08-13 09:40:00,123.91,124.23,123.91,124.23,12411.0,121.406,121.7195,121.406,121.7195,12411.0
2024-08-13 09:45:00,124.23,124.46,124.18,124.21,9387.0,121.7195,121.9449,121.6705,121.6999,9387.0
2024-08-13 09:50:00,124.19,124.72,124.19,124.21,8206.0,121.6803,122.1996,121.6803,121.6999,8206.0
2024-08-13 09:55:00,124.11,124.35,123.96,124.23,4069.0,121.6019,121.8371,121.455,121.7195,4069.0
2024-08-13 10:00:00,124.29,124.29,123.96,124.09,2392.0,121.7783,121.7783,121.455,121.5823,2392.0
2024-08-13 10:05:00,124.03,124.06,123.82,123.85,3793.0,121.5235,121.5529,121.3178,121.3472,3793.0
2024-08-13 10:10:00,123.85,123.89,123.67,123.67,2212.0,121.3472,121.3864,121.1708,121.1708,2212.0
2024-08-13 10:15:00,123.68,123.68,123.37,123.46,4557.0,121.1806,121.1806,120.8769,120.9651,4557.0
2024-08-13 10:20:00,123.41,123.49,123.36,123.42,2635.0,120.9161,120.9945,120.8671,120.9259,2635.0
2024-08-13 10:25:00,123.42,123.51,123.4,123.48,3688.0,120.9259,121.014,120.9063,120.9847,3688.0
2024-08-13 10:30:00,123.49,123.65,123.45,123.65,4325.0,120.9945,121.1512,120.9553,121.1512,4325.0
2024-08-13 10:35:00,123.67,123.72,123.57,123.72,4200.0,121.1708,121.2198,121.0728,121.2198,4200.0
2024-08-13 10:40:00,123.76,123.79,123.63,123.68,9474.0,121.259,121.2884,121.1316,121.1806,9474.0
2024-08-13 10:45:00,123.73,123.79,123.66,123.71,3000.0,121.2296,121.2884,121.161,121.21,3000.0
2024-08-13 10:50:00,123.76,123.88,123.72,123.87,3138.0,121.259,121.3766,121.2198,121.3668,3138.0
2024-08-13 10:55:00,123.91,123.97,123.76,123.95,9058.0,121.406,121.4648,121.259,121.4452,9058.0
2024-08-13 11:00:00,124.0,124.18,123.95,124.16,4985.0,121.4941,121.6705,121.4452,121.6509,4985.0
2024-08-13 11:05:00,124.18,124.18,124.01,124.01,1500.0,121.6705,121.6705,121.5039,121.5039,1500.0
2024-08-13 11:10:00,123.97,124.08,123.96,124.05,3014.0,121.4648,121.5725,121.455,121.5431,3014.0
2024-08-13 11:15:00,124.05,124.16,124.03,124.09,3510.0,121.5431,121.6509,121.5235,121.5823,3510.0
2024-08-13 11:20:00,124.09,124.11,123.99,124.08,1900.0,121.5823,121.6019,121.4843,121.5725,1900.0
2024-08-13 11:25:00,124.08,124.08,123.95,123.99,3024.0,121.5725,121.5725,121.4452,121.4843,3024.0
2024-08-13 11:30:00,123.97,124.09,123.96,124.05,3722.0,121.4648,121.5823,121.455,121.5431,3722.0
2024-08-13 11:35:00,124.01,124.04,123.94,123.94,1714.0,121.5039,121.5333,121.4354,121.4354,1714.0
2024-08-13 11:40:00,123.95,124.06,123.95,124.06,4055.0,121.4452,121.5529,121.4452,121.5529,4055.0
2024-08-13 11:45:00,124.09,124.2,124.09,124.13,2912.0,121.5823,121.6901,121.5823,121.6215,2912.0
2024-08-13 11:50:00,124.13,124.21,124.12,124.15,2801.0,121.6215,121.6999,121.6117,121.6411,2801.0
2024-08-13 11:55:00,124.1,124.16,124.07,124.11,1827.0,121.5921,121.6509,121.5627,121.6019,1827.0
2024-08-13 12:00:00,124.1,124.13,124.1,124.12,978.0,121.5921,121.6215,121.5921,121.6117,978.0
2024-08-13 12:05:00,124.11,124.35,124.1,124.29,2640.0,121.6019,121.8371,121.5921,121.7783,2640.0
2024-08-13 12:10:00,124.33,124.33,124.29,124.32,1778.0,121.8175,121.8175,121.7783,121.8077,1778.0
2024-08-13 12:15:00,124.33,124.42,124.33,124.42,1841.0,121.8175,121.9057,121.8175,121.9057,1841.0
2024-08-13 12:20:00,124.44,124.56,124.44,124.5,5623.0,121.9253,122.0428,121.9253,121.984,5623.0
2024-08-13 12:25:00,124.53,124.54,124.42,124.45,3282.0,122.0134,122.0232,121.9057,121.9351,3282.0
2024-08-13 12:30:00,124.48,124.48,124.39,124.45,1073.0,121.9644,121.9644,121.8763,121.9351,1073.0
2024-08-13 12:35:00,124.48,124.7,124.47,124.7,4107.0,121.9644,122.18,121.9546,122.18,4107.0
2024-08-13 12:40:00,124.72,124.74,124.69,124.74,6745.0,122.1996,122.2192,122.1702,122.2192,6745.0
2024-08-13 12:45:00,124.7,124.85,124.7,124.83,2254.0,122.18,122.327,122.18,122.3074,2254.0
2024-08-13 12:50:00,124.82,124.96,124.82,124.94,3425.0,122.2976,122.4347,122.2976,122.4151,3425.0
2024-08-13 12:55:00,124.97,125.13,124.92,125.07,8483.0,122.4445,122.6013,122.3956,122.5425,8483.0
2024-08-13 13:00:00,125.04,125.1,125.02,125.07,2900.0,122.5131,122.5719,122.4935,122.5425,2900.0
2024-08-13 13:05:00,124.95,125.05,124.87,124.9,3082.0,122.4249,122.5229,122.3466,122.376,3082.0
2024-08-13 13:10:00,124.9,124.93,124.87,124.92,1925.0,122.376,122.4054,122.3466,122.3956,1925.0
2024-08-13 13:15:00,124.93,124.93,124.84,124.86,3957.0,122.4054,122.4054,122.3172,122.3368,3957.0
2024-08-13 13:20:00,124.86,124.95,124.8,124.91,2826.0,122.3368,122.4249,122.278,122.3858,2826.0
2024-08-13 13:25:00,124.95,124.99,124.88,124.88,3382.0,122.4249,122.4641,122.3564,122.3564,3382.0
2024-08-13 13:30:00,124.84,124.95,124.8,124.85,10945.0,122.3172,122.4249,122.278,122.327,10945.0
2024-08-13 13:35:00,124.85,124.92,124.72,124.81,6989.0,122.327,122.3956,122.1996,122.2878,6989.0
2024-08-13 13:40:00,124.86,125.03,124.86,125.0,3781.0,122.3368,122.5033,122.3368,122.4739,3781.0
2024-08-13 13:45:00,124.96,125.02,124.89,124.95,4374.0,122.4347,122.4935,122.3662,122.4249,4374.0
2024-08-13 13:50:00,124.97,125.05,124.95,125.01,2779.0,122.4445,122.5229,122.4249,122.4837,2779.0
2024-08-13 13:55:00,125.0,125.12,125.0,125.12,6496.0,122.4739,122.5915,122.4739,122.5915,6496.0
2024-08-13 14:00:00,125.09,125.14,125.01,125.01,3285.0,122.5621,122.6111,122.4837,122.4837,3285.0
2024-08-13 14:05:00,125.03,125.1,124.98,125.09,4807.0,122.5033,122.5719,122.4543,122.5621,4807.0
2024-08-13 14:10:00,125.09,125.09,124.98,125.06,4286.0,122.5621,122.5621,122.4543,122.5327,4286.0
2024-08-13 14:15:00,125.04,125.1,124.95,125.0,3666.0,122.5131,122.5719,122.4249,122.4739,3666.0
2024-08-13 14:20:00,125.03,125.07,125.0,125.01,2958.0,122.5033,122.5425,122.4739,122.4837,2958.0
2024-08-13 14:25:00,125.01,125.11,125.0,125.11,3016.0,122.4837,122.5817,122.4739,122.5817,3016.0
2024-08-13 14:30:00,125.13,125.22,125.1,125.21,3014.0,122.6013,122.6895,122.5719,122.6797,3014.0
2024-08-13 14:35:00,125.23,125.26,125.19,125.25,2724.0,122.6993,122.7287,122.6601,122.7189,2724.0
2024-08-13 14:40:00,125.28,125.32,125.23,125.23,2501.0,122.7483,122.7875,122.6993,122.6993,2501.0
2024-08-13 14:45:00,125.23,125.29,125.23,125.29,1700.0,122.6993,122.7581,122.6993,122.7581,1700.0
2024-08-13 14:50:00,125.31,125.34,125.2,125.24,4349.0,122.7777,122.8071,122.6699,122.7091,4349.0
2024-08-13 14:55:00,125.25,125.27,125.21,125.26,4362.0,122.7189,122.7385,122.6797,122.7287,4362.0
2024-08-13 15:00:00,125.27,125.35,125.26,125.31,6057.0,122.7385,122.8169,122.7287,122.7777,6057.0
2024-08-13 15:05:00,125.28,125.28,125.23,125.26,4773.0,122.7483,122.7483,122.6993,122.7287,4773.0
2024-08-13 15:10:00,125.23,125.25,125.12,125.17,7366.0,122.6993,122.7189,122.5915,122.6405,7366.0
2024-08-13 15:15:00,125.15,125.29,125.15,125.25,5483.0,122.6209,122.7581,122.6209,122.7189,5483.0
2024-08-13 15:20:00,125.26,125.37,125.21,125.34,6743.0,122.7287,122.8365,122.6797,122.8071,6743.0
2024-08-13 15:25:00,125.35,125.47,125.35,125.45,8556.0,122.8169,122.9344,122.8169,122.9148,8556.0
2024-08-13 15:30:00,125.44,125.44,125.35,125.42,10683.0,122.905,122.905,122.8169,122.8854,10683.0
2024-08-13 15:35:00,125.42,125.5,125.36,125.4,13134.0,122.8854,122.9638,122.8267,122.8659,13134.0
2024-08-13 15:40:00,125.39,125.43,125.29,125.32,29915.0,122.8561,122.8952,122.7581,122.7875,29915.0
2024-08-13 15:45:00,125.29,125.65,125.26,125.64,15414.0,122.7581,123.1108,122.7287,123.101,15414.0
2024-08-13 15:50:00,125.62,125.75,125.47,125.53,32928.0,123.0814,123.2088,122.9344,122.9932,32928.0
2024-08-13 15:55:00,125.36,125.49,125.16,125.41,116928.0,122.8267,122.954,122.6307,122.8757,116928.0
2024-08-14 09:30:00,125.19,125.62,125.08,125.5,22043.0,122.6601,123.0814,122.5523,122.9638,22043.0
2024-08-14 09:35:00,125.51,125.65,125.19,125.29,27440.0,122.9736,123.1108,122.6601,122.7581,27440.0
2024-08-14 09:40:00,125.11,125.52,125.06,125.51,6697.0,122.5817,122.9834,122.5327,122.9736,6697.0
2024-08-14 09:45:00,125.35,125.35,125.0,125.25,11524.0,122.8169,122.8169,122.4739,122.7189,11524.0
2024-08-14 09:50:00,125.21,125.34,125.15,125.33,3155.0,122.6797,122.8071,122.6209,122.7973,3155.0
2024-08-14 09:55:00,125.38,125.47,125.16,125.23,3273.0,122.8463,122.9344,122.6307,122.6993,3273.0
2024-08-14 10:00:00,125.23,125.23,124.9,124.97,22381.0,122.6993,122.6993,122.376,122.4445,22381.0
2024-08-14 10:05:00,124.89,124.97,124.74,124.97,2075.0,122.3662,122.4445,122.2192,122.4445,2075.0
2024-08-14 10:10:00,124.99,124.99,124.75,124.75,4441.0,122.4641,122.4641,122.229,122.229,4441.0
2024-08-14 10:15:00,124.79,124.85,124.72,124.85,4716.0,122.2682,122.327,122.1996,122.327,4716.0
2024-08-14 10:20:00,124.76,124.95,124.74,124.83,3329.0,122.2388,122.4249,122.2192,122.3074,3329.0
2024-08-14 10:25:00,124.85,124.9,124.72,124.81,4793.0,122.327,122.376,122.1996,122.2878,4793.0
2024-08-14 10:30:00,124.78,124.81,124.51,124.51,8469.0,122.2584,122.2878,121.9938,121.9938,8469.0
2024-08-14 10:35:00,124.55,124.69,124.52,124.69,3159.0,122.033,122.1702,122.0036,122.1702,3159.0
2024-08-14 10:40:00,124.64,124.73,124.55,124.56,2134.0,122.1212,122.2094,122.033,122.0428,2134.0
2024-08-14 10:45:00,124.63,124.64,124.5,124.55,2962.0,122.1114,122.1212,121.984,122.033,2962.0
2024-08-14 10:50:00,124.55,124.7,124.48,124.7,4442.0,122.033,122.18,121.9644,122.18,4442.0
2024-08-14 10:55:00,124.71,124.8,124.7,124.8,2163.0,122.1898,122.278,122.18,122.278,2163.0
2024-08-14 11:00:00,124.76,124.88,124.76,124.82,6668.0,122.2388,122.3564,122.2388,122.2976,6668.0
2024-08-14 11:05:00,124.84,124.96,124.84,124.91,3910.0,122.3172,122.4347,122.3172,122.3858,3910.0
2024-08-14 11:10:00,124.93,125.01,124.9,124.93,4707.0,122.4054,122.4837,122.376,122.4054,4707.0
2024-08-14 11:15:00,124.95,124.99,124.88,124.95,4430.0,122.4249,122.4641,122.3564,122.4249,4430.0
2024-08-14 11:20:00,124.91,125.03,124.91,125.02,3499.0,122.3858,122.5033,122.3858,122.4935,3499.0
2024-08-14 11:25:00,125.03,125.03,124.88,124.96,5174.0,122.5033,122.5033,122.3564,122.4347,5174.0
2024-08-14 11:30:00,125.01,125.11,124.98,125.09,3564.0,122.4837,122.5817,122.4543,122.5621,3564.0
2024-08-14 11:35:00,125.1,125.14,125.02,125.05,1300.0,122.5719,122.6111,122.4935,122.5229,1300.0
2024-08-14 11:40:00,125.03,125.05,124.95,124.95,700.0,122.5033,122.5229,122.4249,122.4249,700.0
2024-08-14 11:45:00,124.98,125.09,124.97,125.09,1014.0,122.4543,122.5621,122.4445,122.5621,1014.0
2024-08-14 11:50:00,125.11,125.25,125.1,125.25,1793.0,122.5817,122.7189,122.5719,122.7189,1793.0
2024-08-14 11:55:00,125.34,125.35,125.25,125.3,4000.0,122.8071,122.8169,122.7189,122.7679,4000.0
2024-08-14 12:00:00,125.27,125.35,125.27,125.35,1703.0,122.7385,122.8169,122.7385,122.8169,1703.0
2024-08-14 12:05:00,125.31,125.32,125.27,125.29,1989.0,122.7777,122.7875,122.7385,122.7581,1989.0
2024-08-14 12:10:00,125.28,125.42,125.27,125.38,2000.0,122.7483,122.8854,122.7385,122.8463,2000.0
2024-08-14 12:15:00,125.31,125.32,125.26,125.29,2441.0,122.7777,122.7875,122.7287,122.7581,2441.0
2024-08-14 12:20:00,125.26,125.29,124.97,124.97,1721.0,122.7287,122.7581,122.4445,122.4445,1721.0
2024-08-14 12:25:00,125.03,125.07,124.93,124.98,4080.0,122.5033,122.5425,122.4054,122.4543,4080.0
2024-08-14 12:30:00,125.03,125.2,124.96,125.13,2867.0,122.5033,122.6699,122.4347,122.6013,2867.0
2024-08-14 12:35:00,125.12,125.17,125.1,125.14,831.0,122.5915,122.6405,122.5719,122.6111,831.0
2024-08-14 12:40:00,125.16,125.19,125.05,125.05,962.0,122.6307,122.6601,122.5229,122.5229,962.0
2024-08-14 12:45:00,125.08,125.08,124.99,125.0,1163.0,122.5523,122.5523,122.4641,122.4739,1163.0
2024-08-14 12:50:00,124.99,125.1,124.98,125.09,1216.0,122.4641,122.5719,122.4543,122.5621,1216.0
2024-08-14 12:55:00,125.11,125.24,125.11,125.23,1774.0,122.5817,122.7091,122.5817,122.6993,1774.0
2024-08-14 13:00:00,125.21,125.21,125.13,125.17,3595.0,122.6797,122.6797,122.6013,122.6405,3595.0
2024-08-14 13:05:00,125.14,125.21,125.08,125.08,2102.0,122.6111,122.6797,122.5523,122.5523,2102.0
2024-08-14 13:10:00,125.02,125.09,124.99,125.08,4184.0,122.4935,122.5621,122.4641,122.5523,4184.0
2024-08-14 13:15:00,125.11,125.26,125.1,125.25,3141.0,122.5817,122.7287,122.5719,122.7189,3141.0
2024-08-14 13:20:00,125.25,125.28,125.19,125.25,8453.0,122.7189,122.7483,122.6601,122.7189,8453.0
2024-08-14 13:25:00,125.27,125.33,125.22,125.33,6040.0,122.7385,122.7973,122.6895,122.7973,6040.0
2024-08-14 13:30:00,125.33,125.38,125.31,125.37,1574.0,122.7973,122.8463,122.7777,122.8365,1574.0
2024-08-14 13:35:00,125.41,125.43,125.41,125.42,764.0,122.8757,122.8952,122.8757,122.8854,764.0
2024-08-14 13:40:00,125.43,125.48,125.42,125.47,1370.0,122.8952,122.9442,122.8854,122.9344,1370.0
2024-08-14 13:45:00,125.49,125.51,125.44,125.46,2155.0,122.954,122.9736,122.905,122.9246,2155.0
2024-08-14 13:50:00,125.47,125.52,125.46,125.5,1629.0,122.9344,122.9834,122.9246,122.9638,1629.0
2024-08-14 13:55:00,125.52,125.56,125.43,125.44,2077.0,122.9834,123.0226,122.8952,122.905,2077.0
2024-08-14 14:00:00,125.37,125.39,125.26,125.27,4394.0,122.8365,122.8561,122.7287,122.7385,4394.0
2024-08-14 14:05:00,125.28,125.28,125.23,125.25,2489.0,122.7483,122.7483,122.6993,122.7189,2489.0
2024-08-14 14:10:00,125.26,125.35,125.25,125.31,1236.0,122.7287,122.8169,122.7189,122.7777,1236.0
2024-08-14 14:15:00,125.33,125.33,125.21,125.26,8865.0,122.7973,122.7973,122.6797,122.7287,8865.0
2024-08-14 14:20:00,125.21,125.25,125.17,125.22,2956.0,122.6797,122.7189,122.6405,122.6895,2956.0
2024-08-14 14:25:00,125.23,125.34,125.23,125.34,14429.0,122.6993,122.8071,122.6993,122.8071,14429.0
2024-08-14 14:30:00,125.35,125.42,125.34,125.39,2712.0,122.8169,122.8854,122.8071,122.8561,2712.0
2024-08-14 14:35:00,125.4,125.4,125.37,125.38,900.0,122.8659,122.8659,122.8365,122.8463,900.0
2024-08-14 14:40:00,125.34,125.43,125.34,125.43,2945.0,122.8071,122.8952,122.8071,122.8952,2945.0
2024-08-14 14:45:00,125.44,125.46,125.37,125.4,1721.0,122.905,122.9246,122.8365,122.8659,1721.0
2024-08-14 14:50:00,125.4,125.49,125.39,125.46,2130.0,122.8659,122.954,122.8561,122.9246,2130.0
2024-08-14 14:55:00,125.5,125.53,125.48,125.53,1041.0,122.9638,122.9932,122.9442,122.9932,1041.0
2024-08-14 15:00:00,125.52,125.52,125.41,125.44,2115.0,122.9834,122.9834,122.8757,122.905,2115.0
2024-08-14 15:05:00,125.45,125.48,125.39,125.43,4758.0,122.9148,122.9442,122.8561,122.8952,4758.0
2024-08-14 15:10:00,125.46,125.46,125.26,125.31,2949.0,122.9246,122.9246,122.7287,122.7777,2949.0
2024-08-14 15:15:00,125.3,125.3,125.16,125.16,4994.0,122.7679,122.7679,122.6307,122.6307,4994.0
2024-08-14 15:20:00,125.17,125.18,125.13,125.18,3814.0,122.6405,122.6503,122.6013,122.6503,3814.0
2024-08-14 15:25:00,125.18,125.22,125.14,125.14,3083.0,122.6503,122.6895,122.6111,122.6111,3083.0
2024-08-14 15:30:00,125.1,125.16,125.06,125.09,3851.0,122.5719,122.6307,122.5327,122.5621,3851.0
2024-08-14 15:35:00,125.09,125.14,125.02,125.09,7478.0,122.5621,122.6111,122.4935,122.5621,7478.0
2024-08-14 15:40:00,125.12,125.15,125.03,125.08,5558.0,122.5915,122.6209,122.5033,122.5523,5558.0
2024-08-14 15:45:00,125.09,125.16,125.07,125.09,10992.0,122.5621,122.6307,122.5425,122.5621,10992.0
2024-08-14 15:50:00,125.14,125.19,124.99,125.0,26735.0,122.6111,122.6601,122.4641,122.4739,26735.0
2024-08-14 15:55:00,125.02,125.19,124.99,125.05,70706.0,122.4935,122.6601,122.4641,122.5229,70706.0
2024-08-15 09:30:00,125.29,125.78,125.29,125.66,15338.0,122.7581,123.2382,122.7581,123.1206,15338.0
2024-08-15 09:35:00,125.85,125.85,125.63,125.73,1050.0,123.3068,123.3068,123.0912,123.1892,1050.0
2024-08-15 09:40:00,125.64,125.76,125.61,125.63,1984.0,123.101,123.2186,123.0716,123.0912,1984.0
2024-08-15 09:45:00,125.69,126.0,125.68,125.98,3817.0,123.15,123.4537,123.1402,123.4341,3817.0
2024-08-15 09:50:00,125.98,125.98,125.7,125.74,4232.0,123.4341,123.4341,123.1598,123.199,4232.0
2024-08-15 09:55:00,125.7,125.91,125.7,125.72,5800.0,123.1598,123.3655,123.1598,123.1794,5800.0
2024-08-15 10:00:00,125.73,125.93,125.62,125.84,9612.0,123.1892,123.3851,123.0814,123.297,9612.0
2024-08-15 10:05:00,125.85,126.13,125.8,125.87,3951.0,123.3068,123.5811,123.2578,123.3264,3951.0
2024-08-15 10:10:00,125.82,125.95,125.69,125.69,5665.0,123.2774,123.4047,123.15,123.15,5665.0
2024-08-15 10:15:00,125.8,125.84,125.58,125.77,5083.0,123.2578,123.297,123.0422,123.2284,5083.0
2024-08-15 10:20:00,125.81,125.9,125.74,125.78,2639.0,123.2676,123.3557,123.199,123.2382,2639.0
2024-08-15 10:25:00,125.74,125.97,125.65,125.91,2183.0,123.199,123.4243,123.1108,123.3655,2183.0
2024-08-15 10:30:00,125.85,126.1,125.85,126.07,5081.0,123.3068,123.5517,123.3068,123.5223,5081.0
2024-08-15 10:35:00,126.07,126.12,125.9,125.99,1912.0,123.5223,123.5713,123.3557,123.4439,1912.0
2024-08-15 10:40:00,125.94,125.99,125.83,125.94,2354.0,123.3949,123.4439,123.2872,123.3949,2354.0
2024-08-15 10:45:00,125.91,125.98,125.82,125.82,2566.0,123.3655,123.4341,123.2774,123.2774,2566.0
2024-08-15 10:50:00,125.84,125.85,125.77,125.77,1819.0,123.297,123.3068,123.2284,123.2284,1819.0
2024-08-15 10:55:00,125.78,125.98,125.73,125.94,4720.0,123.2382,123.4341,123.1892,123.3949,4720.0
2024-08-15 11:00:00,125.91,126.1,125.84,126.05,2401.0,123.3655,123.5517,123.297,123.5027,2401.0
2024-08-15 11:05:00,126.04,126.11,125.98,126.01,2316.0,123.4929,123.5615,123.4341,123.4635,2316.0
2024-08-15 11:10:00,126.01,126.21,126.01,126.21,2000.0,123.4635,123.6595,123.4635,123.6595,2000.0
2024-08-15 11:15:00,126.22,126.29,126.11,126.15,3972.0,123.6693,123.7379,123.5615,123.6007,3972.0
2024-08-15 11:20:00,126.15,126.17,126.05,126.07,21579.0,123.6007,123.6203,123.5027,123.5223,21579.0
2024-08-15 11:25:00,126.12,126.12,125.89,125.89,34850.0,123.5713,123.5713,123.346,123.346,34850.0
2024-08-15 11:30:00,125.91,125.91,125.77,125.82,2039.0,123.3655,123.3655,123.2284,123.2774,2039.0
2024-08-15 11:35:00,125.75,125.76,125.7,125.75,3502.0,123.2088,123.2186,123.1598,123.2088,3502.0
2024-08-15 11:40:00,125.71,125.75,125.59,125.62,7164.0,123.1696,123.2088,123.052,123.0814,7164.0
2024-08-15 11:45:00,125.6,125.61,125.42,125.46,3716.0,123.0618,123.0716,122.8854,122.9246,3716.0
2024-08-15 11:50:00,125.46,125.63,125.45,125.61,39615.0,122.9246,123.0912,122.9148,123.0716,39615.0
2024-08-15 11:55:00,125.6,125.66,125.53,125.6,3822.0,123.0618,123.1206,122.9932,123.0618,3822.0
2024-08-15 12:00:00,125.59,125.7,125.55,125.69,2521.0,123.052,123.1598,123.0128,123.15,2521.0
2024-08-15 12:05:00,125.69,125.69,125.59,125.63,34432.0,123.15,123.15,123.052,123.0912,34432.0
2024-08-15 12:10:00,125.58,125.65,125.52,125.56,1700.0,123.0422,123.1108,122.9834,123.0226,1700.0
2024-08-15 12:15:00,125.56,125.79,125.56,125.75,2013.0,123.0226,123.248,123.0226,123.2088,2013.0
2024-08-15 12:20:00,125.75,125.8,125.71,125.79,3928.0,123.2088,123.2578,123.1696,123.248,3928.0
2024-08-15 12:25:00,125.76,125.83,125.74,125.8,3100.0,123.2186,123.2872,123.199,123.2578,3100.0
2024-08-15 12:30:00,125.87,125.89,125.78,125.89,1800.0,123.3264,123.346,123.2382,123.346,1800.0
2024-08-15 12:35:00,125.86,125.88,125.76,125.79,3176.0,123.3166,123.3362,123.2186,123.248,3176.0
2024-08-15 12:40:00,125.77,125.77,125.57,125.6,2381.0,123.2284,123.2284,123.0324,123.0618,2381.0
2024-08-15 12:45:00,125.6,125.7,125.54,125.66,3168.0,123.0618,123.1598,123.003,123.1206,3168.0
2024-08-15 12:50:00,125.64,125.7,125.59,125.59,4628.0,123.101,123.1598,123.052,123.052,4628.0
2024-08-15 12:55:00,125.62,125.65,125.56,125.61,2427.0,123.0814,123.1108,123.0226,123.0716,2427.0
2024-08-15 13:00:00,125.62,125.62,125.57,125.58,2260.0,123.0814,123.0814,123.0324,123.0422,2260.0
2024-08-15 13:05:00,125.56,125.56,125.49,125.49,3269.0,123.0226,123.0226,122.954,122.954,3269.0
2024-08-15 13:10:00,125.5,125.52,125.41,125.41,5423.0,122.9638,122.9834,122.8757,122.8757,5423.0
2024-08-15 13:15:00,125.42,125.6,125.37,125.6,5544.0,122.8854,123.0618,122.8365,123.0618,5544.0
2024-08-15 13:20:00,125.59,125.72,125.58,125.7,2249.0,123.052,123.1794,123.0422,123.1598,2249.0
2024-08-15 13:25:00,125.7,125.78,125.7,125.75,1500.0,123.1598,123.2382,123.1598,123.2088,1500.0
2024-08-15 13:30:00,125.77,125.84,125.71,125.81,2980.0,123.2284,123.297,123.1696,123.2676,2980.0
2024-08-15 13:35:00,125.79,125.79,125.74,125.75,2354.0,123.248,123.248,123.199,123.2088,2354.0
2024-08-15 13:40:00,125.76,126.04,125.76,125.97,32408.0,123.2186,123.4929,123.2186,123.4243,32408.0
2024-08-15 13:45:00,125.95,125.98,125.82,125.87,3553.0,123.4047,123.4341,123.2774,123.3264,3553.0
2024-08-15 13:50:00,125.87,125.92,125.8,125.82,2538.0,123.3264,123.3753,123.2578,123.2774,2538.0
2024-08-15 13:55:00,125.83,125.88,125.82,125.88,2173.0,123.2872,123.3362,123.2774,123.3362,2173.0
2024-08-15 14:00:00,125.89,125.92,125.84,125.87,2224.0,123.346,123.3753,123.297,123.3264,2224.0
2024-08-15 14:05:00,125.9,125.97,125.88,125.94,3403.0,123.3557,123.4243,123.3362,123.3949,3403.0
2024-08-15 14:10:00,125.95,125.99,125.91,125.91,3300.0,123.4047,123.4439,123.3655,123.3655,3300.0
2024-08-15 14:15:00,125.91,125.98,125.89,125.91,3200.0,123.3655,123.4341,123.346,123.3655,3200.0
2024-08-15 14:20:00,125.89,125.94,125.83,125.87,2800.0,123.346,123.3949,123.2872,123.3264,2800.0
2024-08-15 14:25:00,125.9,126.01,125.87,125.98,3158.0,123.3557,123.4635,123.3264,123.4341,3158.0
2024-08-15 14:30:00,125.99,126.04,125.87,125.91,3098.0,123.4439,123.4929,123.3264,123.3655,3098.0
2024-08-15 14:35:00,125.91,125.93,125.84,125.89,2543.0,123.3655,123.3851,123.297,123.346,2543.0
2024-08-15 14:40:00,125.89,126.06,125.89,126.01,3020.0,123.346,123.5125,123.346,123.4635,3020.0
2024-08-15 14:45:00,126.01,126.01,125.87,125.89,2962.0,123.4635,123.4635,123.3264,123.346,2962.0
2024-08-15 14:50:00,125.91,125.96,125.87,125.95,3716.0,123.3655,123.4145,123.3264,123.4047,3716.0
2024-08-15 14:55:00,125.96,126.05,125.93,125.98,4502.0,123.4145,123.5027,123.3851,123.4341,4502.0
2024-08-15 15:00:00,125.97,126.01,125.82,125.92,5098.0,123.4243,123.4635,123.2774,123.3753,5098.0
2024-08-15 15:05:00,125.87,125.93,125.82,125.84,3680.0,123.3264,123.3851,123.2774,123.297,3680.0
2024-08-15 15:10:00,125.87,126.0,125.86,125.94,5761.0,123.3264,123.4537,123.3166,123.3949,5761.0
2024-08-15 15:15:00,125.96,125.99,125.93,125.97,4186.0,123.4145,123.4439,123.3851,123.4243,4186.0
2024-08-15 15:20:00,125.99,126.07,125.98,125.98,7020.0,123.4439,123.5223,123.4341,123.4341,7020.0
2024-08-15 15:25:00,125.98,126.09,125.94,126.08,8167.0,123.4341,123.5419,123.3949,123.5321,8167.0
2024-08-15 15:30:00,126.07,126.09,126.04,126.07,5325.0,123.5223,123.5419,123.4929,123.5223,5325.0
2024-08-15 15:35:00,126.05,126.13,126.05,126.1,6880.0,123.5027,123.5811,123.5027,123.5517,6880.0
2024-08-15 15:40:00,126.13,126.14,125.94,126.02,8999.0,123.5811,123.5909,123.3949,123.4733,8999.0
2024-08-15 15:45:00,126.0,126.08,125.83,125.93,8717.0,123.4537,123.5321,123.2872,123.3851,8717.0
2024-08-15 15:50:00,125.92,125.94,125.72,125.77,27439.0,123.3753,123.3949,123.1794,123.2284,27439.0
2024-08-15 15:55:00,125.79,125.84,125.67,125.82,66252.0,123.248,123.297,123.1304,123.2774,66252.0
2024-08-16 09:30:00,125.76,125.76,125.13,125.13,84443.0,123.2186,123.2186,122.6013,122.6013,84443.0
2024-08-16 09:35:00,125.18,125.53,125.17,125.29,2186.0,122.6503,122.9932,122.6405,122.7581,2186.0
2024-08-16 09:40:00,125.21,125.25,125.12,125.16,1893.0,122.6797,122.7189,122.5915,122.6307,1893.0
2024-08-16 09:45:00,125.31,125.4,125.09,125.28,4219.0,122.7777,122.8659,122.5621,122.7483,4219.0
2024-08-16 09:50:00,125.37,125.49,125.26,125.3,7808.0,122.8365,122.954,122.7287,122.7679,7808.0
2024-08-16 09:55:00,125.3,125.48,125.29,125.37,16135.0,122.7679,122.9442,122.7581,122.8365,16135.0
2024-08-16 10:00:00,125.37,125.71,125.31,125.46,4061.0,122.8365,123.1696,122.7777,122.9246,4061.0
2024-08-16 10:05:00,125.45,125.45,125.15,125.22,5412.0,122.9148,122.9148,122.6209,122.6895,5412.0
2024-08-16 10:10:00,125.22,125.22,124.99,125.17,2238.0,122.6895,122.6895,122.4641,122.6405,2238.0
2024-08-16 10:15:00,125.16,125.48,125.05,125.46,8606.0,122.6307,122.9442,122.5229,122.9246,8606.0
2024-08-16 10:20:00,125.4,125.4,125.09,125.1,9438.0,122.8659,122.8659,122.5621,122.5719,9438.0
2024-08-16 10:25:00,125.14,125.45,125.14,125.23,3614.0,122.6111,122.9148,122.6111,122.6993,3614.0
2024-08-16 10:30:00,125.33,125.33,124.9,124.97,7892.0,122.7973,122.7973,122.376,122.4445,7892.0
2024-08-16 10:35:00,125.05,125.19,125.02,125.17,4786.0,122.5229,122.6601,122.4935,122.6405,4786.0
2024-08-16 10:40:00,125.16,125.29,125.12,125.25,4599.0,122.6307,122.7581,122.5915,122.7189,4599.0
2024-08-16 10:45:00,125.29,125.46,125.28,125.38,5933.0,122.7581,122.9246,122.7483,122.8463,5933.0
2024-08-16 10:50:00,125.38,125.41,125.25,125.32,3613.0,122.8463,122.8757,122.7189,122.7875,3613.0
2024-08-16 10:55:00,125.36,125.48,125.22,125.26,1936.0,122.8267,122.9442,122.6895,122.7287,1936.0
2024-08-16 11:00:00,125.29,125.32,125.18,125.23,3140.0,122.7581,122.7875,122.6503,122.6993,3140.0
2024-08-16 11:05:00,125.23,125.3,125.12,125.2,3525.0,122.6993,122.7679,122.5915,122.6699,3525.0
2024-08-16 11:10:00,125.23,125.33,125.18,125.27,3460.0,122.6993,122.7973,122.6503,122.7385,3460.0
2024-08-16 11:15:00,125.31,125.4,125.22,125.29,13143.0,122.7777,122.8659,122.6895,122.7581,13143.0
2024-08-16 11:20:00,125.29,125.29,125.23,125.26,5866.0,122.7581,122.7581,122.6993,122.7287,5866.0
2024-08-16 11:25:00,125.26,125.26,125.18,125.21,8631.0,122.7287,122.7287,122.6503,122.6797,8631.0
2024-08-16 11:30:00,125.26,125.28,125.18,125.18,19805.0,122.7287,122.7483,122.6503,122.6503,19805.0
2024-08-16 11:35:00,125.08,125.11,124.93,125.03,4583.0,122.5523,122.5817,122.4054,122.5033,4583.0
2024-08-16 11:40:00,125.07,125.24,125.03,125.15,2276.0,122.5425,122.7091,122.5033,122.6209,2276.0
2024-08-16 11:45:00,125.26,125.35,125.23,125.33,4896.0,122.7287,122.8169,122.6993,122.7973,4896.0
2024-08-16 11:50:00,125.34,125.42,125.33,125.36,2586.0,122.8071,122.8854,122.7973,122.8267,2586.0
2024-08-16 11:55:00,125.37,125.46,125.36,125.41,2681.0,122.8365,122.9246,122.8267,122.8757,2681.0
2024-08-16 12:00:00,125.41,125.46,125.4,125.46,782.0,122.8757,122.9246,122.8659,122.9246,782.0
2024-08-16 12:05:00,125.45,125.5,125.39,125.4,7777.0,122.9148,122.9638,122.8561,122.8659,7777.0
2024-08-16 12:10:00,125.4,125.41,125.28,125.31,1172.0,122.8659,122.8757,122.7483,122.7777,1172.0
2024-08-16 12:15:00,125.34,125.38,125.3,125.36,4667.0,122.8071,122.8463,122.7679,122.8267,4667.0
2024-08-16 12:20:00,125.36,125.37,125.31,125.33,2060.0,122.8267,122.8365,122.7777,122.7973,2060.0
2024-08-16 12:25:00,125.35,125.38,125.27,125.29,3009.0,122.8169,122.8463,122.7385,122.7581,3009.0
2024-08-16 12:30:00,125.28,125.41,125.27,125.38,3216.0,122.7483,122.8757,122.7385,122.8463,3216.0
2024-08-16 12:35:00,125.38,125.43,125.34,125.43,2083.0,122.8463,122.8952,122.8071,122.8952,2083.0
2024-08-16 12:40:00,125.42,125.44,125.35,125.36,3243.0,122.8854,122.905,122.8169,122.8267,3243.0
2024-08-16 12:45:00,125.37,125.4,125.35,125.39,1041.0,122.8365,122.8659,122.8169,122.8561,1041.0
2024-08-16 12:50:00,125.4,125.43,125.37,125.43,1200.0,122.8659,122.8952,122.8365,122.8952,1200.0
2024-08-16 12:55:00,125.44,125.53,125.42,125.51,2453.0,122.905,122.9932,122.8854,122.9736,2453.0
2024-08-16 13:00:00,125.49,125.49,125.43,125.43,4784.0,122.954,122.954,122.8952,122.8952,4784.0
2024-08-16 13:05:00,125.44,125.5,125.28,125.33,5125.0,122.905,122.9638,122.7483,122.7973,5125.0
2024-08-16 13:10:00,125.33,125.38,125.32,125.35,1400.0,122.7973,122.8463,122.7875,122.8169,1400.0
2024-08-16 13:15:00,125.38,125.38,125.29,125.31,2718.0,122.8463,122.8463,122.7581,122.7777,2718.0
2024-08-16 13:20:00,125.31,125.34,125.28,125.34,2931.0,122.7777,122.8071,122.7483,122.8071,2931.0
2024-08-16 13:25:00,125.34,125.36,125.29,125.36,3063.0,122.8071,122.8267,122.7581,122.8267,3063.0
2024-08-16 13:30:00,125.31,125.36,125.31,125.33,2083.0,122.7777,122.8267,122.7777,122.7973,2083.0
2024-08-16 13:35:00,125.31,125.32,125.21,125.21,6632.0,122.7777,122.7875,122.6797,122.6797,6632.0
2024-08-16 13:40:00,125.23,125.31,125.22,125.31,3627.0,122.6993,122.7777,122.6895,122.7777,3627.0
2024-08-16 13:45:00,125.34,125.34,125.26,125.3,3301.0,122.8071,122.8071,122.7287,122.7679,3301.0
2024-08-16 13:50:00,125.25,125.26,125.14,125.2,3307.0,122.7189,122.7287,122.6111,122.6699,3307.0
2024-08-16 13:55:00,125.2,125.27,125.2,125.26,3973.0,122.6699,122.7385,122.6699,122.7287,3973.0
2024-08-16 14:00:00,125.26,125.29,125.24,125.26,4323.0,122.7287,122.7581,122.7091,122.7287,4323.0
2024-08-16 14:05:00,125.24,125.26,125.22,125.24,2075.0,122.7091,122.7287,122.6895,122.7091,2075.0
2024-08-16 14:10:00,125.22,125.28,125.19,125.26,6396.0,122.6895,122.7483,122.6601,122.7287,6396.0
2024-08-16 14:15:00,125.26,125.26,125.22,125.22,1339.0,122.7287,122.7287,122.6895,122.6895,1339.0
2024-08-16 14:20:00,125.24,125.24,125.13,125.13,2192.0,122.7091,122.7091,122.6013,122.6013,2192.0
2024-08-16 14:25:00,125.15,125.28,125.15,125.26,11130.0,122.6209,122.7483,122.6209,122.7287,11130.0
2024-08-16 14:30:00,125.28,125.3,125.22,125.24,2876.0,122.7483,122.7679,122.6895,122.7091,2876.0
2024-08-16 14:35:00,125.21,125.27,125.21,125.27,1190.0,122.6797,122.7385,122.6797,122.7385,1190.0
2024-08-16 14:40:00,125.25,125.34,125.21,125.23,2619.0,122.7189,122.8071,122.6797,122.6993,2619.0
2024-08-16 14:45:00,125.24,125.3,125.21,125.28,2403.0,122.7091,122.7679,122.6797,122.7483,2403.0
2024-08-16 14:50:00,125.27,125.31,125.22,125.3,3406.0,122.7385,122.7777,122.6895,122.7679,3406.0
2024-08-16 14:55:00,125.31,125.44,125.29,125.44,3064.0,122.7777,122.905,122.7581,122.905,3064.0
2024-08-16 15:00:00,125.46,125.5,125.32,125.32,9329.0,122.9246,122.9638,122.7875,122.7875,9329.0
2024-08-16 15:05:00,125.34,125.43,125.28,125.37,6109.0,122.8071,122.8952,122.7483,122.8365,6109.0
2024-08-16 15:10:00,125.35,125.4,125.29,125.36,10304.0,122.8169,122.8659,122.7581,122.8267,10304.0
2024-08-16 15:15:00,125.34,125.35,125.22,125.27,9101.0,122.8071,122.8169,122.6895,122.7385,9101.0
2024-08-16 15:20:00,125.28,125.38,125.25,125.37,5037.0,122.7483,122.8463,122.7189,122.8365,5037.0
2024-08-16 15:25:00,125.39,125.39,125.26,125.3,6898.0,122.8561,122.8561,122.7287,122.7679,6898.0
2024-08-16 15:30:00,125.3,125.42,125.24,125.42,7393.0,122.7679,122.8854,122.7091,122.8854,7393.0
2024-08-16 15:35:00,125.38,125.42,125.36,125.38,9591.0,122.8463,122.8854,122.8267,122.8463,9591.0
2024-08-16 15:40:00,125.38,125.47,125.36,125.42,11400.0,122.8463,122.9344,122.8267,122.8854,11400.0
2024-08-16 15:45:00,125.44,125.44,125.2,125.27,10546.0,122.905,122.905,122.6699,122.7385,10546.0
2024-08-16 15:50:00,125.28,125.31,125.18,125.23,28242.0,122.7483,122.7777,122.6503,122.6993,28242.0
2024-08-16 15:55:00,125.19,125.3,125.14,125.18,74350.0,122.6601,122.7679,122.6111,122.6503,74350.0
2024-08-19 09:30:00,125.2,126.21,125.2,126.09,27132.0,122.6699,123.6595,122.6699,123.5419,27132.0
2024-08-19 09:35:00,126.07,126.07,124.97,125.03,17961.0,123.5223,123.5223,122.4445,122.5033,17961.0
2024-08-19 09:40:00,125.03,125.21,124.8,124.86,25762.0,122.5033,122.6797,122.278,122.3368,25762.0
2024-08-19 09:45:00,124.94,125.21,124.89,124.89,10297.0,122.4151,122.6797,122.3662,122.3662,10297.0
2024-08-19 09:50:00,124.88,125.18,124.88,125.12,11367.0,122.3564,122.6503,122.3564,122.5915,11367.0
2024-08-19 09:55:00,125.08,125.25,124.89,124.96,12681.0,122.5523,122.7189,122.3662,122.4347,12681.0
2024-08-19 10:00:00,124.98,125.22,124.97,125.1,12249.0,122.4543,122.6895,122.4445,122.5719,12249.0
2024-08-19 10:05:00,125.1,125.21,125.02,125.06,8385.0,122.5719,122.6797,122.4935,122.5327,8385.0
2024-08-19 10:10:00,125.02,125.13,125.02,125.08,22282.0,122.4935,122.6013,122.4935,122.5523,22282.0
2024-08-19 10:15:00,125.08,125.16,124.89,125.05,8456.0,122.5523,122.6307,122.3662,122.5229,8456.0
2024-08-19 10:20:00,125.03,125.09,124.94,125.06,6814.0,122.5033,122.5621,122.4151,122.5327,6814.0
2024-08-19 10:25:00,125.06,125.06,124.94,124.97,7492.0,122.5327,122.5327,122.4151,122.4445,7492.0
2024-08-19 10:30:00,124.95,125.2,124.92,125.15,13257.0,122.4249,122.6699,122.3956,122.6209,13257.0
2024-08-19 10:35:00,125.14,125.31,125.13,125.16,6580.0,122.6111,122.7777,122.6013,122.6307,6580.0
2024-08-19 10:40:00,125.15,125.23,125.1,125.14,5374.0,122.6209,122.6993,122.5719,122.6111,5374.0
2024-08-19 10:45:00,125.12,125.21,125.05,125.1,6139.0,122.5915,122.6797,122.5229,122.5719,6139.0
2024-08-19 10:50:00,125.1,125.22,125.02,125.22,6801.0,122.5719,122.6895,122.4935,122.6895,6801.0
2024-08-19 10:55:00,125.21,125.33,125.18,125.32,6529.0,122.6797,122.7973,122.6503,122.7875,6529.0
2024-08-19 11:00:00,125.32,125.32,125.24,125.3,8074.0,122.7875,122.7875,122.7091,122.7679,8074.0
2024-08-19 11:05:00,125.29,125.29,125.11,125.12,8959.0,122.7581,122.7581,122.5817,122.5915,8959.0
2024-08-19 11:10:00,125.08,125.08,125.0,125.01,7878.0,122.5523,122.5523,122.4739,122.4837,7878.0
2024-08-19 11:15:00,125.01,125.06,125.0,125.06,9744.0,122.4837,122.5327,122.4739,122.5327,9744.0
2024-08-19 11:20:00,125.05,125.09,125.03,125.08,7486.0,122.5229,122.5621,122.5033,122.5523,7486.0
2024-08-19 11:25:00,125.08,125.1,125.05,125.05,11145.0,122.5523,122.5719,122.5229,122.5229,11145.0
2024-08-19 11:30:00,125.05,125.1,125.04,125.07,10730.0,122.5229,122.5719,122.5131,122.5425,10730.0
2024-08-19 11:35:00,125.05,125.13,125.04,125.13,9617.0,122.5229,122.6013,122.5131,122.6013,9617.0
2024-08-19 11:40:00,125.13,125.14,125.03,125.03,4903.0,122.6013,122.6111,122.5033,122.5033,4903.0
2024-08-19 11:45:00,125.03,125.04,124.94,125.01,7695.0,122.5033,122.5131,122.4151,122.4837,7695.0
2024-08-19 11:50:00,125.03,125.14,125.0,125.08,4695.0,122.5033,122.6111,122.4739,122.5523,4695.0
2024-08-19 11:55:00,125.12,125.12,124.92,124.94,13670.0,122.5915,122.5915,122.3956,122.4151,13670.0
2024-08-19 12:00:00,124.96,124.98,124.91,124.97,6734.0,122.4347,122.4543,122.3858,122.4445,6734.0
2024-08-19 12:05:00,124.97,125.01,124.94,125.01,7664.0,122.4445,122.4837,122.4151,122.4837,7664.0
2024-08-19 12:10:00,124.98,125.03,124.98,125.02,1484.0,122.4543,122.5033,122.4543,122.4935,1484.0
2024-08-19 12:15:00,125.01,125.01,124.92,124.94,7384.0,122.4837,122.4837,122.3956,122.4151,7384.0
2024-08-19 12:20:00,124.94,125.05,124.92,124.97,4793.0,122.4151,122.5229,122.3956,122.4445,4793.0
2024-08-19 12:25:00,125.02,125.02,124.95,124.98,1824.0,122.4935,122.4935,122.4249,122.4543,1824.0
2024-08-19 12:30:00,124.94,125.04,124.93,125.04,4807.0,122.4151,122.5131,122.4054,122.5131,4807.0
2024-08-19 12:35:00,125.02,125.09,124.95,124.95,4215.0,122.4935,122.5621,122.4249,122.4249,4215.0
2024-08-19 12:40:00,124.95,124.98,124.95,124.96,3058.0,122.4249,122.4543,122.4249,122.4347,3058.0
2024-08-19 12:45:00,124.94,125.05,124.92,125.05,9343.0,122.4151,122.5229,122.3956,122.5229,9343.0
2024-08-19 12:50:00,125.03,125.09,124.98,124.98,5717.0,122.5033,122.5621,122.4543,122.4543,5717.0
2024-08-19 12:55:00,124.96,124.98,124.93,124.95,9798.0,122.4347,122.4543,122.4054,122.4249,9798.0
2024-08-19 13:00:00,124.94,124.96,124.92,124.94,6662.0,122.4151,122.4347,122.3956,122.4151,6662.0
2024-08-19 13:05:00,124.94,125.05,124.86,125.04,6593.0,122.4151,122.5229,122.3368,122.5131,6593.0
2024-08-19 13:10:00,125.06,125.06,125.02,125.05,6334.0,122.5327,122.5327,122.4935,122.5229,6334.0
2024-08-19 13:15:00,125.04,125.06,124.98,125.06,3929.0,122.5131,122.5327,122.4543,122.5327,3929.0
2024-08-19 13:20:00,125.04,125.1,125.01,125.07,9499.0,122.5131,122.5719,122.4837,122.5425,9499.0
2024-08-19 13:25:00,125.06,125.13,125.04,125.09,4439.0,122.5327,122.6013,122.5131,122.5621,4439.0
2024-08-19 13:30:00,125.12,125.12,124.99,125.09,6113.0,122.5915,122.5915,122.4641,122.5621,6113.0
2024-08-19 13:35:00,125.12,125.3,125.11,125.19,17673.0,122.5915,122.7679,122.5817,122.6601,17673.0
2024-08-19 13:40:00,125.21,125.21,125.11,125.11,6463.0,122.6797,122.6797,122.5817,122.5817,6463.0
2024-08-19 13:45:00,125.14,125.34,125.14,125.32,13823.0,122.6111,122.8071,122.6111,122.7875,13823.0
2024-08-19 13:50:00,125.29,125.32,125.26,125.31,16498.0,122.7581,122.7875,122.7287,122.7777,16498.0
2024-08-19 13:55:00,125.31,125.32,125.28,125.28,6715.0,122.7777,122.7875,122.7483,122.7483,6715.0
2024-08-19 14:00:00,125.3,125.34,125.24,125.32,16846.0,122.7679,122.8071,122.7091,122.7875,16846.0
2024-08-19 14:05:00,125.32,125.32,125.16,125.22,3372.0,122.7875,122.7875,122.6307,122.6895,3372.0
2024-08-19 14:10:00,125.16,125.2,125.14,125.14,3097.0,122.6307,122.6699,122.6111,122.6111,3097.0
2024-08-19 14:15:00,125.18,125.21,125.16,125.18,1934.0,122.6503,122.6797,122.6307,122.6503,1934.0
2024-08-19 14:20:00,125.19,125.22,125.14,125.22,6440.0,122.6601,122.6895,122.6111,122.6895,6440.0
2024-08-19 14:25:00,125.16,125.18,125.09,125.14,2360.0,122.6307,122.6503,122.5621,122.6111,2360.0
2024-08-19 14:30:00,125.14,125.21,125.09,125.14,3632.0,122.6111,122.6797,122.5621,122.6111,3632.0
2024-08-19 14:35:00,125.13,125.18,125.12,125.17,1959.0,122.6013,122.6503,122.5915,122.6405,1959.0
2024-08-19 14:40:00,125.17,125.26,125.16,125.24,7588.0,122.6405,122.7287,122.6307,122.7091,7588.0
2024-08-19 14:45:00,125.25,125.27,125.15,125.17,6193.0,122.7189,122.7385,122.6209,122.6405,6193.0
2024-08-19 14:50:00,125.14,125.17,125.12,125.16,1580.0,122.6111,122.6405,122.5915,122.6307,1580.0
2024-08-19 14:55:00,125.16,125.2,125.06,125.11,5859.0,122.6307,122.6699,122.5327,122.5817,5859.0
2024-08-19 15:00:00,125.11,125.13,125.02,125.12,8664.0,122.5817,122.6013,122.4935,122.5915,8664.0
2024-08-19 15:05:00,125.1,125.27,125.09,125.22,7561.0,122.5719,122.7385,122.5621,122.6895,7561.0
2024-08-19 15:10:00,125.22,125.22,125.08,125.08,5334.0,122.6895,122.6895,122.5523,122.5523,5334.0
2024-08-19 15:15:00,125.06,125.08,125.0,125.03,5602.0,122.5327,122.5523,122.4739,122.5033,5602.0
2024-08-19 15:20:00,125.0,125.08,124.96,125.08,7912.0,122.4739,122.5523,122.4347,122.5523,7912.0
2024-08-19 15:25:00,125.05,125.09,125.01,125.02,6686.0,122.5229,122.5621,122.4837,122.4935,6686.0
2024-08-19 15:30:00,125.0,125.07,124.96,125.0,8427.0,122.4739,122.5425,122.4347,122.4739,8427.0
2024-08-19 15:35:00,124.98,125.03,124.93,125.02,10819.0,122.4543,122.5033,122.4054,122.4935,10819.0
2024-08-19 15:40:00,125.05,125.09,124.98,125.02,16169.0,122.5229,122.5621,122.4543,122.4935,16169.0
2024-08-19 15:45:00,125.02,125.05,124.91,124.96,12943.0,122.4935,122.5229,122.3858,122.4347,12943.0
2024-08-19 15:50:00,124.96,125.22,124.69,125.14,62281.0,122.4347,122.6895,122.1702,122.6111,62281.0
2024-08-19 15:55:00,125.14,125.22,124.95,125.2,129212.0,122.6111,122.6895,122.4249,122.6699,129212.0
2024-08-20 09:30:00,125.09,125.73,124.89,124.98,23934.0,122.5621,123.1892,122.3662,122.4543,23934.0
2024-08-20 09:35:00,125.2,125.47,125.0,125.31,3499.0,122.6699,122.9344,122.4739,122.7777,3499.0
2024-08-20 09:40:00,125.23,125.28,125.14,125.28,1317.0,122.6993,122.7483,122.6111,122.7483,1317.0
2024-08-20 09:45:00,125.08,125.27,124.96,125.06,19954.0,122.5523,122.7385,122.4347,122.5327,19954.0
2024-08-20 09:50:00,125.07,125.12,124.92,124.93,1860.0,122.5425,122.5915,122.3956,122.4054,1860.0
2024-08-20 09:55:00,124.93,125.08,124.89,124.96,2498.0,122.4054,122.5523,122.3662,122.4347,2498.0
2024-08-20 10:00:00,124.98,125.11,124.83,124.96,2861.0,122.4543,122.5817,122.3074,122.4347,2861.0
2024-08-20 10:05:00,124.96,124.96,124.74,124.77,6668.0,122.4347,122.4347,122.2192,122.2486,6668.0
2024-08-20 10:10:00,124.77,124.89,124.76,124.77,6121.0,122.2486,122.3662,122.2388,122.2486,6121.0
2024-08-20 10:15:00,124.87,124.99,124.87,124.9,4700.0,122.3466,122.4641,122.3466,122.376,4700.0
2024-08-20 10:20:00,124.85,124.88,124.79,124.79,1332.0,122.327,122.3564,122.2682,122.2682,1332.0
2024-08-20 10:25:00,124.78,124.82,124.71,124.75,6640.0,122.2584,122.2976,122.1898,122.229,6640.0
2024-08-20 10:30:00,124.71,124.81,124.71,124.8,6598.0,122.1898,122.2878,122.1898,122.278,6598.0
2024-08-20 10:35:00,124.81,124.95,124.75,124.95,9723.0,122.2878,122.4249,122.229,122.4249,9723.0
2024-08-20 10:40:00,124.97,125.0,124.91,124.92,3432.0,122.4445,122.4739,122.3858,122.3956,3432.0
2024-08-20 10:45:00,124.92,125.01,124.86,124.87,8207.0,122.3956,122.4837,122.3368,122.3466,8207.0
2024-08-20 10:50:00,124.88,124.97,124.88,124.96,6833.0,122.3564,122.4445,122.3564,122.4347,6833.0
2024-08-20 10:55:00,124.97,125.14,124.97,125.08,9159.0,122.4445,122.6111,122.4445,122.5523,9159.0
2024-08-20 11:00:00,125.06,125.07,124.95,125.0,2606.0,122.5327,122.5425,122.4249,122.4739,2606.0
2024-08-20 11:05:00,124.99,125.09,124.99,125.03,5744.0,122.4641,122.5621,122.4641,122.5033,5744.0
2024-08-20 11:10:00,125.03,125.03,124.91,124.95,2936.0,122.5033,122.5033,122.3858,122.4249,2936.0
2024-08-20 11:15:00,124.97,125.05,124.94,125.03,7376.0,122.4445,122.5229,122.4151,122.5033,7376.0
2024-08-20 11:20:00,125.12,125.16,124.96,125.0,2900.0,122.5915,122.6307,122.4347,122.4739,2900.0
2024-08-20 11:25:00,125.0,125.05,124.93,124.98,3750.0,122.4739,122.5229,122.4054,122.4543,3750.0
2024-08-20 11:30:00,124.94,125.04,124.93,124.98,4702.0,122.4151,122.5131,122.4054,122.4543,4702.0
2024-08-20 11:35:00,124.96,125.0,124.93,124.98,1899.0,122.4347,122.4739,122.4054,122.4543,1899.0
2024-08-20 11:40:00,124.98,125.03,124.96,125.0,2470.0,122.4543,122.5033,122.4347,122.4739,2470.0
2024-08-20 11:45:00,124.99,125.09,124.99,125.07,600.0,122.4641,122.5621,122.4641,122.5425,600.0
2024-08-20 11:50:00,125.1,125.19,125.07,125.16,403.0,122.5719,122.6601,122.5425,122.6307,403.0
2024-08-20 11:55:00,125.16,125.21,125.13,125.14,10046.0,122.6307,122.6797,122.6013,122.6111,10046.0
2024-08-20 12:00:00,125.16,125.16,125.08,125.09,1649.0,122.6307,122.6307,122.5523,122.5621,1649.0
2024-08-20 12:05:00,125.09,125.11,125.02,125.11,834.0,122.5621,122.5817,122.4935,122.5817,834.0
2024-08-20 12:10:00,125.04,125.05,125.04,125.04,500.0,122.5131,122.5229,122.5131,122.5131,500.0
2024-08-20 12:15:00,125.05,125.05,124.99,125.01,1754.0,122.5229,122.5229,122.4641,122.4837,1754.0
2024-08-20 12:20:00,124.97,124.98,124.88,124.88,4929.0,122.4445,122.4543,122.3564,122.3564,4929.0
2024-08-20 12:25:00,124.88,125.01,124.88,125.0,9290.0,122.3564,122.4837,122.3564,122.4739,9290.0
2024-08-20 12:30:00,124.96,125.02,124.93,124.93,1376.0,122.4347,122.4935,122.4054,122.4054,1376.0
2024-08-20 12:35:00,124.93,125.05,124.93,125.05,2125.0,122.4054,122.5229,122.4054,122.5229,2125.0
2024-08-20 12:40:00,125.04,125.1,124.94,124.97,3000.0,122.5131,122.5719,122.4151,122.4445,3000.0
2024-08-20 12:45:00,124.92,125.02,124.92,125.02,924.0,122.3956,122.4935,122.3956,122.4935,924.0
2024-08-20 12:50:00,125.03,125.08,125.01,125.05,10809.0,122.5033,122.5523,122.4837,122.5229,10809.0
2024-08-20 12:55:00,125.05,125.13,125.04,125.08,4173.0,122.5229,122.6013,122.5131,122.5523,4173.0
2024-08-20 13:00:00,125.05,125.05,124.93,124.93,2055.0,122.5229,122.5229,122.4054,122.4054,2055.0
2024-08-20 13:05:00,124.9,124.93,124.9,124.93,1466.0,122.376,122.4054,122.376,122.4054,1466.0
2024-08-20 13:10:00,124.92,125.0,124.92,124.96,1412.0,122.3956,122.4739,122.3956,122.4347,1412.0
2024-08-20 13:15:00,124.91,124.96,124.91,124.95,652.0,122.3858,122.4347,122.3858,122.4249,652.0
2024-08-20 13:20:00,124.97,125.02,124.97,125.0,1539.0,122.4445,122.4935,122.4445,122.4739,1539.0
2024-08-20 13:25:00,124.98,125.0,124.93,124.96,3463.0,122.4543,122.4739,122.4054,122.4347,3463.0
2024-08-20 13:30:00,124.93,124.98,124.87,124.88,1521.0,122.4054,122.4543,122.3466,122.3564,1521.0
2024-08-20 13:35:00,124.91,124.91,124.81,124.82,974.0,122.3858,122.3858,122.2878,122.2976,974.0
2024-08-20 13:40:00,124.85,124.85,124.81,124.83,1318.0,122.327,122.327,122.2878,122.3074,1318.0
2024-08-20 13:45:00,124.83,124.88,124.83,124.87,2528.0,122.3074,122.3564,122.3074,122.3466,2528.0
2024-08-20 13:50:00,124.86,124.88,124.85,124.86,1100.0,122.3368,122.3564,122.327,122.3368,1100.0
2024-08-20 13:55:00,124.85,124.86,124.78,124.82,2438.0,122.327,122.3368,122.2584,122.2976,2438.0
2024-08-20 14:00:00,124.81,124.85,124.81,124.82,828.0,122.2878,122.327,122.2878,122.2976,828.0
2024-08-20 14:05:00,124.81,124.81,124.8,124.81,802.0,122.2878,122.2878,122.278,122.2878,802.0
2024-08-20 14:10:00,124.8,124.9,124.78,124.9,1905.0,122.278,122.376,122.2584,122.376,1905.0
2024-08-20 14:15:00,124.9,124.91,124.84,124.84,6758.0,122.376,122.3858,122.3172,122.3172,6758.0
2024-08-20 14:20:00,124.84,124.92,124.83,124.92,2129.0,122.3172,122.3956,122.3074,122.3956,2129.0
2024-08-20 14:25:00,124.89,124.92,124.87,124.92,1811.0,122.3662,122.3956,122.3466,122.3956,1811.0
2024-08-20 14:30:00,124.86,124.89,124.8,124.86,3708.0,122.3368,122.3662,122.278,122.3368,3708.0
2024-08-20 14:35:00,124.84,124.92,124.84,124.92,1362.0,122.3172,122.3956,122.3172,122.3956,1362.0
2024-08-20 14:40:00,124.91,124.91,124.77,124.81,5408.0,122.3858,122.3858,122.2486,122.2878,5408.0
2024-08-20 14:45:00,124.8,124.95,124.8,124.9,4235.0,122.278,122.4249,122.278,122.376,4235.0
2024-08-20 14:50:00,124.92,124.93,124.86,124.87,2265.0,122.3956,122.4054,122.3368,122.3466,2265.0
2024-08-20 14:55:00,124.88,124.89,124.83,124.86,1600.0,122.3564,122.3662,122.3074,122.3368,1600.0
2024-08-20 15:00:00,124.88,124.9,124.83,124.86,2550.0,122.3564,122.376,122.3074,122.3368,2550.0
2024-08-20 15:05:00,124.86,124.86,124.76,124.84,6016.0,122.3368,122.3368,122.2388,122.3172,6016.0
2024-08-20 15:10:00,124.85,124.85,124.69,124.72,7117.0,122.327,122.327,122.1702,122.1996,7117.0
2024-08-20 15:15:00,124.73,124.75,124.71,124.73,7938.0,122.2094,122.229,122.1898,122.2094,7938.0
2024-08-20 15:20:00,124.72,124.72,124.7,124.72,2200.0,122.1996,122.1996,122.18,122.1996,2200.0
2024-08-20 15:25:00,124.72,124.72,124.64,124.71,9310.0,122.1996,122.1996,122.1212,122.1898,9310.0
2024-08-20 15:30:00,124.71,124.75,124.7,124.75,8967.0,122.1898,122.229,122.18,122.229,8967.0
2024-08-20 15:35:00,124.76,124.76,124.73,124.73,4272.0,122.2388,122.2388,122.2094,122.2094,4272.0
2024-08-20 15:40:00,124.74,124.78,124.67,124.67,13367.0,122.2192,122.2584,122.1506,122.1506,13367.0
2024-08-20 15:45:00,124.69,124.83,124.64,124.83,6023.0,122.1702,122.3074,122.1212,122.3074,6023.0
2024-08-20 15:50:00,124.84,125.01,124.77,124.98,31141.0,122.3172,122.4837,122.2486,122.4543,31141.0
2024-08-20 15:55:00,125.01,125.35,124.92,125.25,92137.0,122.4837,122.8169,122.3956,122.7189,92137.0
2024-08-21 09:30:00,125.81,126.08,125.51,125.81,12502.0,123.2676,123.5321,122.9736,123.2676,12502.0
2024-08-21 09:35:00,125.65,125.8,125.45,125.45,2993.0,123.1108,123.2578,122.9148,122.9148,2993.0
2024-08-21 09:40:00,125.5,125.53,125.5,125.53,300.0,122.9638,122.9932,122.9638,122.9932,300.0
2024-08-21 09:45:00,125.59,125.78,125.45,125.78,5885.0,123.052,123.2382,122.9148,123.2382,5885.0
2024-08-21 09:50:00,125.81,125.87,125.74,125.86,2722.0,123.2676,123.3264,123.199,123.3166,2722.0
2024-08-21 09:55:00,125.81,125.99,125.8,125.98,1479.0,123.2676,123.4439,123.2578,123.4341,1479.0
2024-08-21 10:00:00,125.86,125.93,125.76,125.77,3462.0,123.3166,123.3851,123.2186,123.2284,3462.0
2024-08-21 10:05:00,125.89,126.01,125.75,125.97,14295.0,123.346,123.4635,123.2088,123.4243,14295.0
2024-08-21 10:10:00,126.1,126.14,125.91,125.91,2671.0,123.5517,123.5909,123.3655,123.3655,2671.0
2024-08-21 10:15:00,125.95,126.09,125.95,126.07,2743.0,123.4047,123.5419,123.4047,123.5223,2743.0
2024-08-21 10:20:00,126.13,126.13,125.96,126.06,2550.0,123.5811,123.5811,123.4145,123.5125,2550.0
2024-08-21 10:25:00,126.04,126.18,126.03,126.1,1914.0,123.4929,123.6301,123.4831,123.5517,1914.0
2024-08-21 10:30:00,126.16,126.16,126.08,126.11,2550.0,123.6105,123.6105,123.5321,123.5615,2550.0
2024-08-21 10:35:00,126.18,126.4,126.15,126.32,3357.0,123.6301,123.8456,123.6007,123.7673,3357.0
2024-08-21 10:40:00,126.33,126.38,126.28,126.31,1421.0,123.7771,123.826,123.7281,123.7575,1421.0
2024-08-21 10:45:00,126.33,126.4,126.27,126.27,1953.0,123.7771,123.8456,123.7183,123.7183,1953.0
2024-08-21 10:50:00,126.24,126.24,125.88,126.01,4931.0,123.6889,123.6889,123.3362,123.4635,4931.0
2024-08-21 10:55:00,125.97,126.14,125.88,126.03,2810.0,123.4243,123.5909,123.3362,123.4831,2810.0
2024-08-21 11:00:00,126.02,126.02,125.92,125.96,2052.0,123.4733,123.4733,123.3753,123.4145,2052.0
2024-08-21 11:05:00,125.94,125.96,125.92,125.96,644.0,123.3949,123.4145,123.3753,123.4145,644.0
2024-08-21 11:10:00,126.01,126.21,126.01,126.2,2843.0,123.4635,123.6595,123.4635,123.6497,2843.0
2024-08-21 11:15:00,126.2,126.25,126.16,126.18,1476.0,123.6497,123.6987,123.6105,123.6301,1476.0
2024-08-21 11:20:00,126.19,126.22,126.14,126.22,595.0,123.6399,123.6693,123.5909,123.6693,595.0
2024-08-21 11:25:00,126.19,126.24,126.16,126.22,1763.0,123.6399,123.6889,123.6105,123.6693,1763.0
2024-08-21 11:30:00,126.21,126.25,126.2,126.22,3998.0,123.6595,123.6987,123.6497,123.6693,3998.0
2024-08-21 11:35:00,126.22,126.22,126.16,126.16,3637.0,123.6693,123.6693,123.6105,123.6105,3637.0
2024-08-21 11:40:00,126.16,126.22,126.16,126.21,1195.0,123.6105,123.6693,123.6105,123.6595,1195.0
2024-08-21 11:45:00,126.2,126.2,126.05,126.05,1432.0,123.6497,123.6497,123.5027,123.5027,1432.0
2024-08-21 11:50:00,126.02,126.08,125.98,126.08,4953.0,123.4733,123.5321,123.4341,123.5321,4953.0
2024-08-21 11:55:00,126.11,126.12,126.07,126.07,1473.0,123.5615,123.5713,123.5223,123.5223,1473.0
2024-08-21 12:00:00,126.06,126.11,126.04,126.11,2164.0,123.5125,123.5615,123.4929,123.5615,2164.0
2024-08-21 12:05:00,126.09,126.24,126.08,126.23,2731.0,123.5419,123.6889,123.5321,123.6791,2731.0
2024-08-21 12:10:00,126.23,126.29,126.2,126.26,2647.0,123.6791,123.7379,123.6497,123.7085,2647.0
2024-08-21 12:15:00,126.22,126.26,126.15,126.17,2213.0,123.6693,123.7085,123.6007,123.6203,2213.0
2024-08-21 12:20:00,126.17,126.3,126.16,126.29,3383.0,123.6203,123.7477,123.6105,123.7379,3383.0
2024-08-21 12:25:00,126.28,126.32,126.26,126.3,1308.0,123.7281,123.7673,123.7085,123.7477,1308.0
2024-08-21 12:30:00,126.29,126.36,126.29,126.36,702.0,123.7379,123.8065,123.7379,123.8065,702.0
2024-08-21 12:35:00,126.38,126.42,126.38,126.4,1693.0,123.826,123.8652,123.826,123.8456,1693.0
2024-08-21 12:40:00,126.4,126.5,126.4,126.5,818.0,123.8456,123.9436,123.8456,123.9436,818.0
2024-08-21 12:45:00,126.47,126.52,126.45,126.52,1599.0,123.9142,123.9632,123.8946,123.9632,1599.0
2024-08-21 12:50:00,126.56,126.56,126.53,126.55,5133.0,124.0024,124.0024,123.973,123.9926,5133.0
2024-08-21 12:55:00,126.58,126.65,126.57,126.65,3873.0,124.022,124.0906,124.0122,124.0906,3873.0
2024-08-21 13:00:00,126.63,126.73,126.61,126.72,1161.0,124.071,124.169,124.0514,124.1592,1161.0
2024-08-21 13:05:00,126.7,126.78,126.69,126.77,2048.0,124.1396,124.218,124.1298,124.2082,2048.0
2024-08-21 13:10:00,126.77,126.79,126.73,126.75,2865.0,124.2082,124.2278,124.169,124.1886,2865.0
2024-08-21 13:15:00,126.75,126.86,126.75,126.76,9919.0,124.1886,124.2963,124.1886,124.1984,9919.0
2024-08-21 13:20:00,126.79,126.79,126.71,126.71,919.0,124.2278,124.2278,124.1494,124.1494,919.0
2024-08-21 13:25:00,126.71,126.71,126.63,126.64,4323.0,124.1494,124.1494,124.071,124.0808,4323.0
2024-08-21 13:30:00,126.67,126.77,126.67,126.76,2218.0,124.1102,124.2082,124.1102,124.1984,2218.0
2024-08-21 13:35:00,126.76,126.78,126.66,126.74,1550.0,124.1984,124.218,124.1004,124.1788,1550.0
2024-08-21 13:40:00,126.75,126.77,126.65,126.65,3662.0,124.1886,124.2082,124.0906,124.0906,3662.0
2024-08-21 13:45:00,126.63,126.67,126.6,126.62,1750.0,124.071,124.1102,124.0416,124.0612,1750.0
2024-08-21 13:50:00,126.63,126.7,126.63,126.69,703.0,124.071,124.1396,124.071,124.1298,703.0
2024-08-21 13:55:00,126.7,126.74,126.67,126.73,3048.0,124.1396,124.1788,124.1102,124.169,3048.0
2024-08-21 14:00:00,126.75,126.87,126.73,126.76,2536.0,124.1886,124.3061,124.169,124.1984,2536.0
2024-08-21 14:05:00,126.75,126.75,126.64,126.64,1856.0,124.1886,124.1886,124.0808,124.0808,1856.0
2024-08-21 14:10:00,126.68,126.74,126.66,126.74,12323.0,124.12,124.1788,124.1004,124.1788,12323.0
2024-08-21 14:15:00,126.77,126.81,126.65,126.7,2724.0,124.2082,124.2474,124.0906,124.1396,2724.0
2024-08-21 14:20:00,126.68,126.69,126.66,126.69,1234.0,124.12,124.1298,124.1004,124.1298,1234.0
2024-08-21 14:25:00,126.72,126.79,126.71,126.79,3219.0,124.1592,124.2278,124.1494,124.2278,3219.0
2024-08-21 14:30:00,126.82,126.96,126.79,126.95,4116.0,124.2572,124.3943,124.2278,124.3845,4116.0
2024-08-21 14:35:00,126.95,126.95,126.82,126.87,5666.0,124.3845,124.3845,124.2572,124.3061,5666.0
2024-08-21 14:40:00,126.86,126.86,126.82,126.86,2983.0,124.2963,124.2963,124.2572,124.2963,2983.0
2024-08-21 14:45:00,126.86,126.91,126.85,126.91,3146.0,124.2963,124.3453,124.2866,124.3453,3146.0
2024-08-21 14:50:00,126.92,127.05,126.91,127.02,19959.0,124.3551,124.4825,124.3453,124.4531,19959.0
2024-08-21 14:55:00,127.02,127.08,126.98,127.04,5487.0,124.4531,124.5119,124.4139,124.4727,5487.0
2024-08-21 15:00:00,127.05,127.05,126.89,126.89,3293.0,124.4825,124.4825,124.3257,124.3257,3293.0
2024-08-21 15:05:00,126.91,126.92,126.82,126.87,4656.0,124.3453,124.3551,124.2572,124.3061,4656.0
2024-08-21 15:10:00,126.88,126.94,126.88,126.93,4169.0,124.3159,124.3747,124.3159,124.3649,4169.0
2024-08-21 15:15:00,126.91,126.92,126.86,126.87,9587.0,124.3453,124.3551,124.2963,124.3061,9587.0
2024-08-21 15:20:00,126.87,126.87,126.66,126.67,6920.0,124.3061,124.3061,124.1004,124.1102,6920.0
2024-08-21 15:25:00,126.69,126.83,126.68,126.83,6013.0,124.1298,124.267,124.12,124.267,6013.0
2024-08-21 15:30:00,126.81,126.81,126.72,126.78,5781.0,124.2474,124.2474,124.1592,124.218,5781.0
2024-08-21 15:35:00,126.77,126.92,126.77,126.89,6814.0,124.2082,124.3551,124.2082,124.3257,6814.0
2024-08-21 15:40:00,126.9,126.96,126.89,126.91,10912.0,124.3355,124.3943,124.3257,124.3453,10912.0
2024-08-21 15:45:00,126.92,127.02,126.89,127.02,9313.0,124.3551,124.4531,124.3257,124.4531,9313.0
2024-08-21 15:50:00,127.04,127.1,126.9,127.05,34397.0,124.4727,124.5315,124.3355,124.4825,34397.0
2024-08-21 15:55:00,127.06,127.1,126.95,127.02,74057.0,124.4923,124.5315,124.3845,124.4531,74057.0
2024-08-22 09:30:00,127.58,127.58,127.25,127.39,14692.0,125.0018,125.0018,124.6785,124.8156,14692.0
2024-08-22 09:35:00,127.39,127.4,127.14,127.14,2331.0,124.8156,124.8254,124.5707,124.5707,2331.0
2024-08-22 09:40:00,127.12,127.34,127.11,127.34,1931.0,124.5511,124.7666,124.5413,124.7666,1931.0
2024-08-22 09:45:00,127.24,127.34,127.08,127.23,2522.0,124.6687,124.7666,124.5119,124.6589,2522.0
2024-08-22 09:50:00,127.23,127.23,126.85,126.85,23105.0,124.6589,124.6589,124.2866,124.2866,23105.0
2024-08-22 09:55:00,126.9,127.0,126.87,127.0,3000.0,124.3355,124.4335,124.3061,124.4335,3000.0
2024-08-22 10:00:00,127.04,127.19,126.9,127.13,5798.0,124.4727,124.6197,124.3355,124.5609,5798.0
2024-08-22 10:05:00,127.15,127.25,127.09,127.25,2494.0,124.5805,124.6785,124.5217,124.6785,2494.0
2024-08-22 10:10:00,127.22,127.22,127.05,127.09,4022.0,124.6491,124.6491,124.4825,124.5217,4022.0
2024-08-22 10:15:00,127.11,127.28,127.1,127.24,1816.0,124.5413,124.7079,124.5315,124.6687,1816.0
2024-08-22 10:20:00,127.24,127.34,127.24,127.24,1249.0,124.6687,124.7666,124.6687,124.6687,1249.0
2024-08-22 10:25:00,127.3,127.31,127.12,127.15,2521.0,124.7275,124.7373,124.5511,124.5805,2521.0
2024-08-22 10:30:00,127.15,127.2,127.13,127.15,4788.0,124.5805,124.6295,124.5609,124.5805,4788.0
2024-08-22 10:35:00,127.14,127.14,127.06,127.13,4858.0,124.5707,124.5707,124.4923,124.5609,4858.0
2024-08-22 10:40:00,127.08,127.14,127.06,127.06,2110.0,124.5119,124.5707,124.4923,124.4923,2110.0
2024-08-22 10:45:00,127.1,127.15,127.08,127.12,1840.0,124.5315,124.5805,124.5119,124.5511,1840.0
2024-08-22 10:50:00,127.11,127.22,127.1,127.2,1360.0,124.5413,124.6491,124.5315,124.6295,1360.0
2024-08-22 10:55:00,127.21,127.24,127.12,127.15,1518.0,124.6393,124.6687,124.5511,124.5805,1518.0
2024-08-22 11:00:00,127.12,127.22,127.12,127.19,2000.0,124.5511,124.6491,124.5511,124.6197,2000.0
2024-08-22 11:05:00,127.24,127.3,127.06,127.06,2278.0,124.6687,124.7275,124.4923,124.4923,2278.0
2024-08-22 11:10:00,127.1,127.15,127.09,127.12,626.0,124.5315,124.5805,124.5217,124.5511,626.0
2024-08-22 11:15:00,127.09,127.09,126.91,126.91,1903.0,124.5217,124.5217,124.3453,124.3453,1903.0
2024-08-22 11:20:00,126.92,126.92,126.78,126.83,4555.0,124.3551,124.3551,124.218,124.267,4555.0
2024-08-22 11:25:00,126.9,127.0,126.86,127.0,2515.0,124.3355,124.4335,124.2963,124.4335,2515.0
2024-08-22 11:30:00,127.0,127.12,126.98,127.09,2998.0,124.4335,124.5511,124.4139,124.5217,2998.0
2024-08-22 11:35:00,127.07,127.14,127.07,127.14,2109.0,124.5021,124.5707,124.5021,124.5707,2109.0
2024-08-22 11:40:00,127.14,127.31,127.13,127.31,3595.0,124.5707,124.7373,124.5609,124.7373,3595.0
2024-08-22 11:45:00,127.32,127.35,127.11,127.12,4077.0,124.7471,124.7764,124.5413,124.5511,4077.0
2024-08-22 11:50:00,127.11,127.12,126.93,126.94,1410.0,124.5413,124.5511,124.3649,124.3747,1410.0
2024-08-22 11:55:00,126.95,127.15,126.95,127.14,1709.0,124.3845,124.5805,124.3845,124.5707,1709.0
2024-08-22 12:00:00,127.11,127.25,127.11,127.23,2116.0,124.5413,124.6785,124.5413,124.6589,2116.0
2024-08-22 12:05:00,127.25,127.33,127.24,127.29,2544.0,124.6785,124.7569,124.6687,124.7177,2544.0
2024-08-22 12:10:00,127.33,127.36,127.3,127.33,3200.0,124.7569,124.7862,124.7275,124.7569,3200.0
2024-08-22 12:15:00,127.4,127.43,127.32,127.43,845.0,124.8254,124.8548,124.7471,124.8548,845.0
2024-08-22 12:20:00,127.39,127.47,127.39,127.46,2439.0,124.8156,124.894,124.8156,124.8842,2439.0
2024-08-22 12:25:00,127.46,127.56,127.46,127.56,2729.0,124.8842,124.9822,124.8842,124.9822,2729.0
2024-08-22 12:30:00,127.58,127.61,127.52,127.57,3615.0,125.0018,125.0312,124.943,124.992,3615.0
2024-08-22 12:35:00,127.6,127.62,127.48,127.53,8100.0,125.0214,125.041,124.9038,124.9528,8100.0
2024-08-22 12:40:00,127.5,127.65,127.5,127.61,2337.0,124.9234,125.0704,124.9234,125.0312,2337.0
2024-08-22 12:45:00,127.61,127.64,127.6,127.61,2878.0,125.0312,125.0606,125.0214,125.0312,2878.0
2024-08-22 12:50:00,127.62,127.62,127.41,127.41,6535.0,125.041,125.041,124.8352,124.8352,6535.0
2024-08-22 12:55:00,127.39,127.39,127.23,127.26,4909.0,124.8156,124.8156,124.6589,124.6883,4909.0
2024-08-22 13:00:00,127.26,127.26,127.13,127.18,22928.0,124.6883,124.6883,124.5609,124.6099,22928.0
2024-08-22 13:05:00,127.21,127.21,126.96,127.02,32231.0,124.6393,124.6393,124.3943,124.4531,32231.0
2024-08-22 13:10:00,126.99,127.23,126.99,127.1,11764.0,124.4237,124.6589,124.4237,124.5315,11764.0
2024-08-22 13:15:00,127.1,127.31,127.07,127.28,6688.0,124.5315,124.7373,124.5021,124.7079,6688.0
2024-08-22 13:20:00,127.3,127.43,127.25,127.43,4630.0,124.7275,124.8548,124.6785,124.8548,4630.0
2024-08-22 13:25:00,127.38,127.43,127.34,127.43,5205.0,124.8058,124.8548,124.7666,124.8548,5205.0
2024-08-22 13:30:00,127.37,127.4,127.17,127.25,10637.0,124.796,124.8254,124.6001,124.6785,10637.0
2024-08-22 13:35:00,127.23,127.46,127.22,127.4,7095.0,124.6589,124.8842,124.6491,124.8254,7095.0
2024-08-22 13:40:00,127.32,127.38,127.25,127.36,5289.0,124.7471,124.8058,124.6785,124.7862,5289.0
2024-08-22 13:45:00,127.36,127.36,127.27,127.27,1709.0,124.7862,124.7862,124.6981,124.6981,1709.0
2024-08-22 13:50:00,127.28,127.31,127.06,127.06,3179.0,124.7079,124.7373,124.4923,124.4923,3179.0
2024-08-22 13:55:00,127.12,127.12,126.94,126.96,2836.0,124.5511,124.5511,124.3747,124.3943,2836.0
2024-08-22 14:00:00,126.96,127.02,126.94,126.98,3227.0,124.3943,124.4531,124.3747,124.4139,3227.0
2024-08-22 14:05:00,126.99,127.2,126.99,127.2,11297.0,124.4237,124.6295,124.4237,124.6295,11297.0
2024-08-22 14:10:00,127.23,127.52,127.23,127.52,14009.0,124.6589,124.943,124.6589,124.943,14009.0
2024-08-22 14:15:00,127.52,127.63,127.51,127.61,24535.0,124.943,125.0508,124.9332,125.0312,24535.0
2024-08-22 14:20:00,127.6,127.64,127.55,127.55,6655.0,125.0214,125.0606,124.9724,124.9724,6655.0
2024-08-22 14:25:00,127.54,127.63,127.44,127.58,7871.0,124.9626,125.0508,124.8646,125.0018,7871.0
2024-08-22 14:30:00,127.58,127.64,127.48,127.62,4507.0,125.0018,125.0606,124.9038,125.041,4507.0
2024-08-22 14:35:00,127.64,127.72,127.59,127.59,10906.0,125.0606,125.139,125.0116,125.0116,10906.0
2024-08-22 14:40:00,127.59,127.7,127.59,127.63,7494.0,125.0116,125.1194,125.0116,125.0508,7494.0
2024-08-22 14:45:00,127.65,127.66,127.6,127.6,7460.0,125.0704,125.0802,125.0214,125.0214,7460.0
2024-08-22 14:50:00,127.62,127.66,127.59,127.64,8405.0,125.041,125.0802,125.0116,125.0606,8405.0
2024-08-22 14:55:00,127.63,127.63,127.51,127.52,5017.0,125.0508,125.0508,124.9332,124.943,5017.0
2024-08-22 15:00:00,127.53,127.65,127.5,127.65,5216.0,124.9528,125.0704,124.9234,125.0704,5216.0
2024-08-22 15:05:00,127.63,127.65,127.55,127.56,7501.0,125.0508,125.0704,124.9724,124.9822,7501.0
2024-08-22 15:10:00,127.56,127.79,127.56,127.79,6218.0,124.9822,125.2076,124.9822,125.2076,6218.0
2024-08-22 15:15:00,127.79,127.82,127.72,127.74,11879.0,125.2076,125.2369,125.139,125.1586,11879.0
2024-08-22 15:20:00,127.76,127.79,127.63,127.63,8592.0,125.1782,125.2076,125.0508,125.0508,8592.0
2024-08-22 15:25:00,127.66,127.73,127.62,127.71,9701.0,125.0802,125.1488,125.041,125.1292,9701.0
2024-08-22 15:30:00,127.73,127.76,127.67,127.7,8160.0,125.1488,125.1782,125.09,125.1194,8160.0
2024-08-22 15:35:00,127.72,127.78,127.65,127.71,11603.0,125.139,125.1978,125.0704,125.1292,11603.0
2024-08-22 15:40:00,127.71,127.71,127.58,127.67,15572.0,125.1292,125.1292,125.0018,125.09,15572.0
2024-08-22 15:45:00,127.67,127.84,127.67,127.8,18944.0,125.09,125.2565,125.09,125.2174,18944.0
2024-08-22 15:50:00,127.81,127.9,127.6,127.73,78347.0,125.2272,125.3153,125.0214,125.1488,78347.0
2024-08-22 15:55:00,127.71,127.93,127.62,127.89,140006.0,125.1292,125.3447,125.041,125.3055,140006.0
2024-08-23 09:30:00,128.39,128.51,128.22,128.27,11289.0,125.7954,125.913,125.6289,125.6779,11289.0
2024-08-23 09:35:00,128.24,128.24,127.9,127.9,511.0,125.6485,125.6485,125.3153,125.3153,511.0
2024-08-23 09:40:00,127.88,128.27,127.76,128.22,3665.0,125.2957,125.6779,125.1782,125.6289,3665.0
2024-08-23 09:45:00,128.0,128.13,127.87,128.09,2267.0,125.4133,125.5407,125.2859,125.5015,2267.0
2024-08-23 09:50:00,128.04,128.09,127.85,127.99,2255.0,125.4525,125.5015,125.2663,125.4035,2255.0
2024-08-23 09:55:00,127.97,128.14,127.85,127.99,1165.0,125.3839,125.5505,125.2663,125.4035,1165.0
2024-08-23 10:00:00,128.02,128.53,128.01,128.43,8089.0,125.4329,125.9326,125.4231,125.8346,8089.0
2024-08-23 10:05:00,128.5,128.79,128.48,128.64,5692.0,125.9032,126.1873,125.8836,126.0404,5692.0
2024-08-23 10:10:00,128.68,128.99,128.63,128.88,6805.0,126.0796,126.3833,126.0306,126.2755,6805.0
2024-08-23 10:15:00,128.91,129.04,128.78,128.81,21785.0,126.3049,126.4323,126.1775,126.2069,21785.0
2024-08-23 10:20:00,128.78,129.15,128.78,129.12,13165.0,126.1775,126.5401,126.1775,126.5107,13165.0
2024-08-23 10:25:00,129.12,129.19,128.97,129.03,6609.0,126.5107,126.5793,126.3637,126.4225,6609.0
2024-08-23 10:30:00,129.03,129.34,129.03,129.24,35638.0,126.4225,126.7262,126.4225,126.6283,35638.0
2024-08-23 10:35:00,129.3,129.34,129.21,129.31,7774.0,126.687,126.7262,126.5989,126.6968,7774.0
2024-08-23 10:40:00,129.26,129.4,129.23,129.37,6494.0,126.6478,126.785,126.6185,126.7556,6494.0
2024-08-23 10:45:00,129.35,129.35,128.88,129.02,22732.0,126.736,126.736,126.2755,126.4127,22732.0
2024-08-23 10:50:00,129.03,129.2,129.0,129.19,21447.0,126.4225,126.5891,126.3931,126.5793,21447.0
2024-08-23 10:55:00,129.25,129.4,129.18,129.31,5108.0,126.6381,126.785,126.5695,126.6968,5108.0
2024-08-23 11:00:00,129.25,129.39,129.21,129.21,11605.0,126.6381,126.7752,126.5989,126.5989,11605.0
2024-08-23 11:05:00,129.25,129.49,129.25,129.38,8069.0,126.6381,126.8732,126.6381,126.7654,8069.0
2024-08-23 11:10:00,129.34,129.57,129.25,129.57,6621.0,126.7262,126.9516,126.6381,126.9516,6621.0
2024-08-23 11:15:00,129.61,129.71,129.5,129.7,5869.0,126.9908,127.0888,126.883,127.079,5869.0
2024-08-23 11:20:00,129.66,129.7,129.57,129.66,9457.0,127.0398,127.079,126.9516,127.0398,9457.0
2024-08-23 11:25:00,129.66,129.74,129.61,129.62,5024.0,127.0398,127.1181,126.9908,127.0006,5024.0
2024-08-23 11:30:00,129.59,129.71,129.59,129.68,11471.0,126.9712,127.0888,126.9712,127.0594,11471.0
2024-08-23 11:35:00,129.67,129.83,129.66,129.8,10382.0,127.0496,127.2063,127.0398,127.1769,10382.0
2024-08-23 11:40:00,129.8,129.97,129.75,129.76,15404.0,127.1769,127.3435,127.1279,127.1377,15404.0
2024-08-23 11:45:00,129.76,129.82,129.62,129.79,9977.0,127.1377,127.1965,127.0006,127.1671,9977.0
2024-08-23 11:50:00,129.78,129.79,129.67,129.72,7473.0,127.1573,127.1671,127.0496,127.0986,7473.0
2024-08-23 11:55:00,129.71,129.78,129.63,129.66,13013.0,127.0888,127.1573,127.0104,127.0398,13013.0
2024-08-23 12:00:00,129.64,129.7,129.08,129.13,186959.0,127.0202,127.079,126.4715,126.5205,186959.0
2024-08-23 12:05:00,129.12,129.14,129.03,129.14,9467.0,126.5107,126.5303,126.4225,126.5303,9467.0
2024-08-23 12:10:00,129.14,129.21,129.09,129.1,8415.0,126.5303,126.5989,126.4813,126.4911,8415.0
2024-08-23 12:15:00,129.12,129.15,129.03,129.13,3623.0,126.5107,126.5401,126.4225,126.5205,3623.0
2024-08-23 12:20:00,129.13,129.19,129.11,129.13,3969.0,126.5205,126.5793,126.5009,126.5205,3969.0
2024-08-23 12:25:00,129.12,129.2,129.1,129.17,5501.0,126.5107,126.5891,126.4911,126.5597,5501.0
2024-08-23 12:30:00,129.19,129.28,129.17,129.28,1955.0,126.5793,126.6674,126.5597,126.6674,1955.0
2024-08-23 12:35:00,129.26,129.77,129.26,129.62,56422.0,126.6478,127.1475,126.6478,127.0006,56422.0
2024-08-23 12:40:00,129.62,129.69,129.34,129.38,14521.0,127.0006,127.0692,126.7262,126.7654,14521.0
2024-08-23 12:45:00,129.34,129.34,129.24,129.28,9059.0,126.7262,126.7262,126.6283,126.6674,9059.0
2024-08-23 12:50:00,129.27,129.36,129.06,129.21,27498.0,126.6576,126.7458,126.4519,126.5989,27498.0
2024-08-23 12:55:00,129.29,129.34,129.23,129.23,5852.0,126.6772,126.7262,126.6185,126.6185,5852.0
2024-08-23 13:00:00,129.24,129.36,129.24,129.29,7035.0,126.6283,126.7458,126.6283,126.6772,7035.0
2024-08-23 13:05:00,129.33,129.35,129.27,129.31,6736.0,126.7164,126.736,126.6576,126.6968,6736.0
2024-08-23 13:10:00,129.28,129.32,129.26,129.32,7876.0,126.6674,126.7066,126.6478,126.7066,7876.0
2024-08-23 13:15:00,129.35,129.45,129.35,129.4,5246.0,126.736,126.834,126.736,126.785,5246.0
2024-08-23 13:20:00,129.39,129.42,129.29,129.37,8950.0,126.7752,126.8046,126.6772,126.7556,8950.0
2024-08-23 13:25:00,129.37,129.54,129.3,129.5,13279.0,126.7556,126.9222,126.687,126.883,13279.0
2024-08-23 13:30:00,129.52,129.66,129.52,129.66,1558.0,126.9026,127.0398,126.9026,127.0398,1558.0
2024-08-23 13:35:00,129.65,129.74,129.61,129.65,4950.0,127.03,127.1181,126.9908,127.03,4950.0
2024-08-23 13:40:00,129.63,129.67,129.58,129.67,1810.0,127.0104,127.0496,126.9614,127.0496,1810.0
2024-08-23 13:45:00,129.66,129.71,129.58,129.69,3517.0,127.0398,127.0888,126.9614,127.0692,3517.0
2024-08-23 13:50:00,129.68,129.73,129.63,129.71,9697.0,127.0594,127.1084,127.0104,127.0888,9697.0
2024-08-23 13:55:00,129.71,129.73,129.66,129.66,4127.0,127.0888,127.1084,127.0398,127.0398,4127.0
2024-08-23 14:00:00,129.65,129.73,129.65,129.7,10199.0,127.03,127.1084,127.03,127.079,10199.0
2024-08-23 14:05:00,129.72,129.8,129.68,129.72,21204.0,127.0986,127.1769,127.0594,127.0986,21204.0
2024-08-23 14:10:00,129.71,129.82,129.66,129.79,12941.0,127.0888,127.1965,127.0398,127.1671,12941.0
2024-08-23 14:15:00,129.81,129.87,129.79,129.79,8995.0,127.1867,127.2455,127.1671,127.1671,8995.0
2024-08-23 14:20:00,129.8,129.81,129.7,129.8,4923.0,127.1769,127.1867,127.079,127.1769,4923.0
2024-08-23 14:25:00,129.81,129.83,129.78,129.81,3450.0,127.1867,127.2063,127.1573,127.1867,3450.0
2024-08-23 14:30:00,129.8,129.91,129.76,129.9,5000.0,127.1769,127.2847,127.1377,127.2749,5000.0
2024-08-23 14:35:00,129.88,129.88,129.77,129.78,8377.0,127.2553,127.2553,127.1475,127.1573,8377.0
2024-08-23 14:40:00,129.81,129.91,129.81,129.86,1825.0,127.1867,127.2847,127.1867,127.2357,1825.0
2024-08-23 14:45:00,129.87,129.98,129.87,129.93,3270.0,127.2455,127.3533,127.2455,127.3043,3270.0
2024-08-23 14:50:00,129.93,129.94,129.87,129.91,4700.0,127.3043,127.3141,127.2455,127.2847,4700.0
2024-08-23 14:55:00,129.9,129.93,129.76,129.88,20746.0,127.2749,127.3043,127.1377,127.2553,20746.0
2024-08-23 15:00:00,129.85,129.94,129.84,129.93,5653.0,127.2259,127.3141,127.2161,127.3043,5653.0
2024-08-23 15:05:00,129.92,129.94,129.82,129.83,13074.0,127.2945,127.3141,127.1965,127.2063,13074.0
2024-08-23 15:10:00,129.85,130.07,129.85,130.01,12438.0,127.2259,127.4415,127.2259,127.3827,12438.0
2024-08-23 15:15:00,130.0,130.08,130.0,130.07,6534.0,127.3729,127.4513,127.3729,127.4415,6534.0
2024-08-23 15:20:00,130.07,130.08,129.96,130.0,18451.0,127.4415,127.4513,127.3337,127.3729,18451.0
2024-08-23 15:25:00,130.0,130.13,129.97,130.12,21496.0,127.3729,127.5003,127.3435,127.4905,21496.0
2024-08-23 15:30:00,130.11,130.11,129.98,130.03,11017.0,127.4807,127.4807,127.3533,127.4023,11017.0
2024-08-23 15:35:00,130.01,130.02,129.93,129.97,15182.0,127.3827,127.3925,127.3043,127.3435,15182.0
2024-08-23 15:40:00,129.97,130.04,129.9,129.94,31124.0,127.3435,127.4121,127.2749,127.3141,31124.0
2024-08-23 15:45:00,129.94,130.07,129.91,130.02,33224.0,127.3141,127.4415,127.2847,127.3925,33224.0
2024-08-23 15:50:00,130.05,130.15,129.94,130.14,39254.0,127.4219,127.5199,127.3141,127.5101,39254.0
2024-08-23 15:55:00,130.01,130.13,129.93,130.01,101329.0,127.3827,127.5003,127.3043,127.3827,101329.0
2024-08-26 09:30:00,130.44,130.87,130.33,130.51,19100.0,127.804,128.2253,127.6962,127.8726,19100.0
2024-08-26 09:35:00,130.61,130.89,130.49,130.76,13084.0,127.9706,128.2449,127.853,128.1175,13084.0
2024-08-26 09:40:00,130.79,130.8,130.47,130.56,49585.0,128.1469,128.1567,127.8334,127.9216,49585.0
2024-08-26 09:45:00,130.57,130.82,130.53,130.53,24628.0,127.9314,128.1763,127.8922,127.8922,24628.0
2024-08-26 09:50:00,130.48,130.72,130.48,130.69,12412.0,127.8432,128.0783,127.8432,128.049,12412.0
2024-08-26 09:55:00,130.76,130.81,130.58,130.75,8640.0,128.1175,128.1665,127.9412,128.1077,8640.0
2024-08-26 10:00:00,130.71,130.72,130.49,130.5,11177.0,128.0685,128.0783,127.853,127.8628,11177.0
2024-08-26 10:05:00,130.5,130.83,130.5,130.83,7210.0,127.8628,128.1861,127.8628,128.1861,7210.0
2024-08-26 10:10:00,130.78,131.07,130.78,130.87,8354.0,128.1371,128.4213,128.1371,128.2253,8354.0
2024-08-26 10:15:00,130.88,130.92,130.69,130.8,10972.0,128.2351,128.2743,128.049,128.1567,10972.0
2024-08-26 10:20:00,130.81,130.91,130.75,130.91,7963.0,128.1665,128.2645,128.1077,128.2645,7963.0
2024-08-26 10:25:00,130.92,130.98,130.81,130.89,8297.0,128.2743,128.3331,128.1665,128.2449,8297.0
2024-08-26 10:30:00,130.92,131.37,130.88,131.37,3759.0,128.2743,128.7152,128.2351,128.7152,3759.0
2024-08-26 10:35:00,131.4,131.43,131.15,131.21,3678.0,128.7446,128.774,128.4997,128.5584,3678.0
2024-08-26 10:40:00,131.22,131.34,131.13,131.24,6941.0,128.5682,128.6858,128.4801,128.5878,6941.0
2024-08-26 10:45:00,131.22,131.29,131.2,131.25,7823.0,128.5682,128.6368,128.5486,128.5976,7823.0
2024-08-26 10:50:00,131.25,131.31,131.24,131.29,4363.0,128.5976,128.6564,128.5878,128.6368,4363.0
2024-08-26 10:55:00,131.31,131.31,131.2,131.29,8373.0,128.6564,128.6564,128.5486,128.6368,8373.0
2024-08-26 11:00:00,131.33,131.38,131.26,131.35,19150.0,128.676,128.725,128.6074,128.6956,19150.0
2024-08-26 11:05:00,131.36,131.44,131.34,131.39,9565.0,128.7054,128.7838,128.6858,128.7348,9565.0
2024-08-26 11:10:00,131.38,131.47,131.31,131.47,7498.0,128.725,128.8132,128.6564,128.8132,7498.0
2024-08-26 11:15:00,131.49,131.49,130.89,131.06,39597.0,128.8328,128.8328,128.2449,128.4115,39597.0
2024-08-26 11:20:00,131.01,131.04,130.71,130.71,12836.0,128.3625,128.3919,128.0685,128.0685,12836.0
2024-08-26 11:25:00,130.75,130.82,130.63,130.78,15505.0,128.1077,128.1763,127.9902,128.1371,15505.0
2024-08-26 11:30:00,130.82,130.86,130.76,130.84,6983.0,128.1763,128.2155,128.1175,128.1959,6983.0
2024-08-26 11:35:00,130.81,131.0,130.75,130.89,24787.0,128.1665,128.3527,128.1077,128.2449,24787.0
2024-08-26 11:40:00,130.93,131.15,130.93,130.96,10282.0,128.2841,128.4997,128.2841,128.3135,10282.0
2024-08-26 11:45:00,130.96,130.96,130.78,130.85,8501.0,128.3135,128.3135,128.1371,128.2057,8501.0
2024-08-26 11:50:00,130.86,130.92,130.78,130.85,13186.0,128.2155,128.2743,128.1371,128.2057,13186.0
2024-08-26 11:55:00,130.84,130.88,130.79,130.82,6159.0,128.1959,128.2351,128.1469,128.1763,6159.0
2024-08-26 12:00:00,130.78,130.79,130.65,130.65,10596.0,128.1371,128.1469,128.0098,128.0098,10596.0
2024-08-26 12:05:00,130.63,130.69,130.58,130.62,20171.0,127.9902,128.049,127.9412,127.9804,20171.0
2024-08-26 12:10:00,130.67,130.79,130.64,130.79,4830.0,128.0294,128.1469,128.0,128.1469,4830.0
2024-08-26 12:15:00,130.79,130.9,130.78,130.86,3993.0,128.1469,128.2547,128.1371,128.2155,3993.0
2024-08-26 12:20:00,130.85,130.88,130.84,130.88,5301.0,128.2057,128.2351,128.1959,128.2351,5301.0
2024-08-26 12:25:00,130.89,131.03,130.86,131.03,6832.0,128.2449,128.3821,128.2155,128.3821,6832.0
2024-08-26 12:30:00,131.0,131.03,130.97,131.02,3901.0,128.3527,128.3821,128.3233,128.3723,3901.0
2024-08-26 12:35:00,131.02,131.1,131.01,131.07,6916.0,128.3723,128.4507,128.3625,128.4213,6916.0
2024-08-26 12:40:00,131.07,131.07,130.98,130.99,1904.0,128.4213,128.4213,128.3331,128.3429,1904.0
2024-08-26 12:45:00,131.03,131.09,131.02,131.09,3536.0,128.3821,128.4409,128.3723,128.4409,3536.0
2024-08-26 12:50:00,131.1,131.13,131.07,131.08,7381.0,128.4507,128.4801,128.4213,128.4311,7381.0
2024-08-26 12:55:00,131.08,131.21,131.07,131.15,5370.0,128.4311,128.5584,128.4213,128.4997,5370.0
2024-08-26 13:00:00,131.15,131.21,131.15,131.21,1922.0,128.4997,128.5584,128.4997,128.5584,1922.0
2024-08-26 13:05:00,131.19,131.23,131.07,131.16,5270.0,128.5388,128.578,128.4213,128.5095,5270.0
2024-08-26 13:10:00,131.13,131.32,131.13,131.31,6993.0,128.4801,128.6662,128.4801,128.6564,6993.0
2024-08-26 13:15:00,131.34,131.36,131.19,131.19,4745.0,128.6858,128.7054,128.5388,128.5388,4745.0
2024-08-26 13:20:00,131.23,131.24,131.05,131.05,1489.0,128.578,128.5878,128.4017,128.4017,1489.0
2024-08-26 13:25:00,131.03,131.05,130.9,130.95,3011.0,128.3821,128.4017,128.2547,128.3037,3011.0
2024-08-26 13:30:00,130.95,130.95,130.78,130.79,6336.0,128.3037,128.3037,128.1371,128.1469,6336.0
2024-08-26 13:35:00,130.77,130.8,130.72,130.74,7740.0,128.1273,128.1567,128.0783,128.0979,7740.0
2024-08-26 13:40:00,130.74,130.78,130.73,130.76,4095.0,128.0979,128.1371,128.0881,128.1175,4095.0
2024-08-26 13:45:00,130.76,130.76,130.67,130.69,10565.0,128.1175,128.1175,128.0294,128.049,10565.0
2024-08-26 13:50:00,130.69,130.76,130.64,130.66,25459.0,128.049,128.1175,128.0,128.0196,25459.0
2024-08-26 13:55:00,130.62,130.71,130.61,130.68,17532.0,127.9804,128.0685,127.9706,128.0392,17532.0
2024-08-26 14:00:00,130.69,130.71,130.66,130.69,10585.0,128.049,128.0685,128.0196,128.049,10585.0
2024-08-26 14:05:00,130.69,130.76,130.65,130.66,15452.0,128.049,128.1175,128.0098,128.0196,15452.0
2024-08-26 14:10:00,130.67,130.72,130.64,130.7,12809.0,128.0294,128.0783,128.0,128.0587,12809.0
2024-08-26 14:15:00,130.73,130.77,130.71,130.73,3575.0,128.0881,128.1273,128.0685,128.0881,3575.0
2024-08-26 14:20:00,130.76,130.89,130.74,130.74,9937.0,128.1175,128.2449,128.0979,128.0979,9937.0
2024-08-26 14:25:00,130.71,130.81,130.71,130.75,9345.0,128.0685,128.1665,128.0685,128.1077,9345.0
2024-08-26 14:30:00,130.77,130.81,130.7,130.8,6448.0,128.1273,128.1665,128.0587,128.1567,6448.0
2024-08-26 14:35:00,130.79,130.86,130.79,130.8,1500.0,128.1469,128.2155,128.1469,128.1567,1500.0
2024-08-26 14:40:00,130.74,130.83,130.74,130.81,8173.0,128.0979,128.1861,128.0979,128.1665,8173.0
2024-08-26 14:45:00,130.82,130.83,130.7,130.7,2341.0,128.1763,128.1861,128.0587,128.0587,2341.0
2024-08-26 14:50:00,130.71,130.82,130.7,130.71,10551.0,128.0685,128.1763,128.0587,128.0685,10551.0
2024-08-26 14:55:00,130.71,130.94,130.71,130.85,9648.0,128.0685,128.2939,128.0685,128.2057,9648.0
2024-08-26 15:00:00,130.84,130.84,130.67,130.71,52348.0,128.1959,128.1959,128.0294,128.0685,52348.0
2024-08-26 15:05:00,130.71,130.77,130.71,130.75,8046.0,128.0685,128.1273,128.0685,128.1077,8046.0
2024-08-26 15:10:00,130.73,130.85,130.73,130.78,4417.0,128.0881,128.2057,128.0881,128.1371,4417.0
2024-08-26 15:15:00,130.79,130.92,130.76,130.92,3966.0,128.1469,128.2743,128.1175,128.2743,3966.0
2024-08-26 15:20:00,130.88,130.89,130.78,130.78,5734.0,128.2351,128.2449,128.1371,128.1371,5734.0
2024-08-26 15:25:00,130.81,130.91,130.75,130.75,12306.0,128.1665,128.2645,128.1077,128.1077,12306.0
2024-08-26 15:30:00,130.75,130.83,130.68,130.79,20137.0,128.1077,128.1861,128.0392,128.1469,20137.0
2024-08-26 15:35:00,130.78,130.81,130.76,130.78,18069.0,128.1371,128.1665,128.1175,128.1371,18069.0
2024-08-26 15:40:00,130.78,130.86,130.76,130.84,11612.0,128.1371,128.2155,128.1175,128.1959,11612.0
2024-08-26 15:45:00,130.86,130.9,130.55,130.55,10789.0,128.2155,128.2547,127.9118,127.9118,10789.0
2024-08-26 15:50:00,130.6,130.66,130.18,130.32,34004.0,127.9608,128.0196,127.5493,127.6864,34004.0
2024-08-26 15:55:00,130.29,130.4,130.11,130.19,78789.0,127.657,127.7648,127.4807,127.5591,78789.0
2024-08-27 09:30:00,129.14,129.97,129.14,129.96,20477.0,126.5303,127.3435,126.5303,127.3337,20477.0
2024-08-27 09:35:00,130.03,130.05,129.9,130.05,700.0,127.4023,127.4219,127.2749,127.4219,700.0
2024-08-27 09:40:00,130.05,130.45,130.04,130.25,9244.0,127.4219,127.8138,127.4121,127.6178,9244.0
2024-08-27 09:45:00,130.3,130.54,130.25,130.36,17023.0,127.6668,127.902,127.6178,127.7256,17023.0
2024-08-27 09:50:00,130.47,130.47,130.1,130.15,3184.0,127.8334,127.8334,127.4709,127.5199,3184.0
2024-08-27 09:55:00,130.15,130.24,130.07,130.07,5318.0,127.5199,127.608,127.4415,127.4415,5318.0
2024-08-27 10:00:00,130.0,130.06,129.84,129.99,3169.0,127.3729,127.4317,127.2161,127.3631,3169.0
2024-08-27 10:05:00,130.03,130.14,129.96,129.96,1713.0,127.4023,127.5101,127.3337,127.3337,1713.0
2024-08-27 10:10:00,129.96,129.96,129.71,129.91,4228.0,127.3337,127.3337,127.0888,127.2847,4228.0
2024-08-27 10:15:00,129.79,129.87,129.77,129.86,2900.0,127.1671,127.2455,127.1475,127.2357,2900.0
2024-08-27 10:20:00,129.85,130.07,129.81,130.06,5023.0,127.2259,127.4415,127.1867,127.4317,5023.0
2024-08-27 10:25:00,129.98,130.17,129.97,130.12,1851.0,127.3533,127.5395,127.3435,127.4905,1851.0
2024-08-27 10:30:00,130.07,130.19,129.96,129.96,4568.0,127.4415,127.5591,127.3337,127.3337,4568.0
2024-08-27 10:35:00,130.0,130.04,129.88,129.89,2758.0,127.3729,127.4121,127.2553,127.2651,2758.0
2024-08-27 10:40:00,129.9,129.9,129.85,129.87,2801.0,127.2749,127.2749,127.2259,127.2455,2801.0
2024-08-27 10:45:00,129.9,129.94,129.79,129.8,4475.0,127.2749,127.3141,127.1671,127.1769,4475.0
2024-08-27 10:50:00,129.78,129.78,129.66,129.72,1620.0,127.1573,127.1573,127.0398,127.0986,1620.0
2024-08-27 10:55:00,129.72,129.8,129.68,129.72,4884.0,127.0986,127.1769,127.0594,127.0986,4884.0
2024-08-27 11:00:00,129.72,129.84,129.72,129.83,4658.0,127.0986,127.2161,127.0986,127.2063,4658.0
2024-08-27 11:05:00,129.79,129.81,129.71,129.74,3665.0,127.1671,127.1867,127.0888,127.1181,3665.0
2024-08-27 11:10:00,129.67,129.71,129.58,129.63,2898.0,127.0496,127.0888,126.9614,127.0104,2898.0
2024-08-27 11:15:00,129.68,129.68,129.43,129.44,6104.0,127.0594,127.0594,126.8144,126.8242,6104.0
2024-08-27 11:20:00,129.5,129.6,129.47,129.52,4338.0,126.883,126.981,126.8536,126.9026,4338.0
2024-08-27 11:25:00,129.52,129.55,129.34,129.34,2700.0,126.9026,126.932,126.7262,126.7262,2700.0
2024-08-27 11:30:00,129.34,129.4,129.27,129.29,4000.0,126.7262,126.785,126.6576,126.6772,4000.0
2024-08-27 11:35:00,129.31,129.42,129.28,129.34,6040.0,126.6968,126.8046,126.6674,126.7262,6040.0
2024-08-27 11:40:00,129.32,129.47,129.31,129.41,2712.0,126.7066,126.8536,126.6968,126.7948,2712.0
2024-08-27 11:45:00,129.41,129.41,129.3,129.35,2462.0,126.7948,126.7948,126.687,126.736,2462.0
2024-08-27 11:50:00,129.35,129.37,129.3,129.32,2388.0,126.736,126.7556,126.687,126.7066,2388.0
2024-08-27 11:55:00,129.33,129.34,129.25,129.3,4636.0,126.7164,126.7262,126.6381,126.687,4636.0
2024-08-27 12:00:00,129.3,129.36,129.3,129.35,2430.0,126.687,126.7458,126.687,126.736,2430.0
2024-08-27 12:05:00,129.35,129.35,129.23,129.26,2854.0,126.736,126.736,126.6185,126.6478,2854.0
2024-08-27 12:10:00,129.29,129.43,129.29,129.43,1811.0,126.6772,126.8144,126.6772,126.8144,1811.0
2024-08-27 12:15:00,129.46,129.49,129.46,129.48,500.0,126.8438,126.8732,126.8438,126.8634,500.0
2024-08-27 12:20:00,129.47,129.64,129.45,129.53,13786.0,126.8536,127.0202,126.834,126.9124,13786.0
2024-08-27 12:25:00,129.52,129.58,129.47,129.58,4506.0,126.9026,126.9614,126.8536,126.9614,4506.0
2024-08-27 12:30:00,129.55,129.67,129.55,129.55,11161.0,126.932,127.0496,126.932,126.932,11161.0
2024-08-27 12:35:00,129.57,129.64,129.57,129.64,2754.0,126.9516,127.0202,126.9516,127.0202,2754.0
2024-08-27 12:40:00,129.66,129.69,129.51,129.51,2850.0,127.0398,127.0692,126.8928,126.8928,2850.0
2024-08-27 12:45:00,129.56,129.67,129.51,129.6,2580.0,126.9418,127.0496,126.8928,126.981,2580.0
2024-08-27 12:50:00,129.66,129.76,129.64,129.76,2386.0,127.0398,127.1377,127.0202,127.1377,2386.0
2024-08-27 12:55:00,129.76,129.76,129.67,129.67,2271.0,127.1377,127.1377,127.0496,127.0496,2271.0
2024-08-27 13:00:00,129.66,129.81,129.66,129.81,3037.0,127.0398,127.1867,127.0398,127.1867,3037.0
2024-08-27 13:05:00,129.81,129.83,129.65,129.69,2745.0,127.1867,127.2063,127.03,127.0692,2745.0
2024-08-27 13:10:00,129.66,129.8,129.66,129.75,4309.0,127.0398,127.1769,127.0398,127.1279,4309.0
2024-08-27 13:15:00,129.74,129.74,129.68,129.7,1851.0,127.1181,127.1181,127.0594,127.079,1851.0
2024-08-27 13:20:00,129.69,129.71,129.68,129.69,1457.0,127.0692,127.0888,127.0594,127.0692,1457.0
2024-08-27 13:25:00,129.69,129.72,129.63,129.64,8610.0,127.0692,127.0986,127.0104,127.0202,8610.0
2024-08-27 13:30:00,129.62,129.64,129.54,129.54,3848.0,127.0006,127.0202,126.9222,126.9222,3848.0
2024-08-27 13:35:00,129.54,129.64,129.54,129.61,2854.0,126.9222,127.0202,126.9222,126.9908,2854.0
2024-08-27 13:40:00,129.61,129.61,129.55,129.55,3722.0,126.9908,126.9908,126.932,126.932,3722.0
2024-08-27 13:45:00,129.55,129.55,129.42,129.5,14082.0,126.932,126.932,126.8046,126.883,14082.0
2024-08-27 13:50:00,129.52,129.76,129.51,129.67,30721.0,126.9026,127.1377,126.8928,127.0496,30721.0
2024-08-27 13:55:00,129.67,129.72,129.66,129.68,5540.0,127.0496,127.0986,127.0398,127.0594,5540.0
2024-08-27 14:00:00,129.68,129.73,129.65,129.72,6451.0,127.0594,127.1084,127.03,127.0986,6451.0
2024-08-27 14:05:00,129.69,129.72,129.65,129.66,5327.0,127.0692,127.0986,127.03,127.0398,5327.0
2024-08-27 14:10:00,129.66,129.78,129.65,129.78,6188.0,127.0398,127.1573,127.03,127.1573,6188.0
2024-08-27 14:15:00,129.79,129.86,129.79,129.86,1851.0,127.1671,127.2357,127.1671,127.2357,1851.0
2024-08-27 14:20:00,129.87,129.87,129.81,129.81,2027.0,127.2455,127.2455,127.1867,127.1867,2027.0
2024-08-27 14:25:00,129.84,129.84,129.78,129.81,1690.0,127.2161,127.2161,127.1573,127.1867,1690.0
2024-08-27 14:30:00,129.81,129.93,129.81,129.92,3779.0,127.1867,127.3043,127.1867,127.2945,3779.0
2024-08-27 14:35:00,129.9,129.95,129.9,129.91,3453.0,127.2749,127.3239,127.2749,127.2847,3453.0
2024-08-27 14:40:00,129.93,129.96,129.91,129.96,2576.0,127.3043,127.3337,127.2847,127.3337,2576.0
2024-08-27 14:45:00,129.95,129.97,129.93,129.95,1900.0,127.3239,127.3435,127.3043,127.3239,1900.0
2024-08-27 14:50:00,129.94,129.98,129.94,129.96,2649.0,127.3141,127.3533,127.3141,127.3337,2649.0
2024-08-27 14:55:00,129.94,129.97,129.92,129.94,2939.0,127.3141,127.3435,127.2945,127.3141,2939.0
2024-08-27 15:00:00,129.94,129.95,129.85,129.85,10780.0,127.3141,127.3239,127.2259,127.2259,10780.0
2024-08-27 15:05:00,129.88,129.88,129.85,129.85,753.0,127.2553,127.2553,127.2259,127.2259,753.0
2024-08-27 15:10:00,129.85,129.85,129.77,129.78,10627.0,127.2259,127.2259,127.1475,127.1573,10627.0
2024-08-27 15:15:00,129.79,129.82,129.78,129.79,4675.0,127.1671,127.1965,127.1573,127.1671,4675.0
2024-08-27 15:20:00,129.81,129.81,129.7,129.75,7984.0,127.1867,127.1867,127.079,127.1279,7984.0
2024-08-27 15:25:00,129.77,129.91,129.77,129.9,6412.0,127.1475,127.2847,127.1475,127.2749,6412.0
2024-08-27 15:30:00,129.9,130.0,129.85,129.99,10310.0,127.2749,127.3729,127.2259,127.3631,10310.0
2024-08-27 15:35:00,129.97,130.0,129.93,129.99,7964.0,127.3435,127.3729,127.3043,127.3631,7964.0
2024-08-27 15:40:00,129.99,130.08,129.99,130.07,4267.0,127.3631,127.4513,127.3631,127.4415,4267.0
2024-08-27 15:45:00,130.07,130.17,130.07,130.17,9620.0,127.4415,127.5395,127.4415,127.5395,9620.0
2024-08-27 15:50:00,130.15,130.15,129.93,130.0,15906.0,127.5199,127.5199,127.3043,127.3729,15906.0
2024-08-27 15:55:00,130.0,130.18,129.84,130.11,62726.0,127.3729,127.5493,127.2161,127.4807,62726.0
2024-08-28 09:30:00,130.65,130.7,130.21,130.42,11134.0,128.0098,128.0587,127.5787,127.7844,11134.0
2024-08-28 09:35:00,130.42,130.48,130.23,130.38,4130.0,127.7844,127.8432,127.5982,127.7452,4130.0
2024-08-28 09:40:00,130.33,130.45,130.07,130.4,5030.0,127.6962,127.8138,127.4415,127.7648,5030.0
2024-08-28 09:45:00,130.5,130.83,130.5,130.83,10259.0,127.8628,128.1861,127.8628,128.1861,10259.0
2024-08-28 09:50:00,130.89,131.3,130.88,131.18,3637.0,128.2449,128.6466,128.2351,128.529,3637.0
2024-08-28 09:55:00,131.19,131.23,131.04,131.04,3633.0,128.5388,128.578,128.3919,128.3919,3633.0
2024-08-28 10:00:00,131.11,131.26,131.06,131.25,6038.0,128.4605,128.6074,128.4115,128.5976,6038.0
2024-08-28 10:05:00,131.22,131.66,131.22,131.66,9100.0,128.5682,128.9993,128.5682,128.9993,9100.0
2024-08-28 10:10:00,131.68,131.79,131.66,131.74,6680.0,129.0189,129.1267,128.9993,129.0777,6680.0
2024-08-28 10:15:00,131.73,131.79,131.55,131.56,8025.0,129.0679,129.1267,128.8916,128.9014,8025.0
2024-08-28 10:20:00,131.61,131.76,131.55,131.68,12444.0,128.9504,129.0973,128.8916,129.0189,12444.0
2024-08-28 10:25:00,131.67,131.68,131.54,131.55,9540.0,129.0091,129.0189,128.8818,128.8916,9540.0
2024-08-28 10:30:00,131.68,131.84,131.61,131.68,13543.0,129.0189,129.1757,128.9504,129.0189,13543.0
2024-08-28 10:35:00,131.65,131.84,131.65,131.78,4518.0,128.9896,129.1757,128.9896,129.1169,4518.0
2024-08-28 10:40:00,131.78,131.94,131.7,131.7,10179.0,129.1169,129.2737,129.0385,129.0385,10179.0
2024-08-28 10:45:00,131.74,131.89,131.73,131.84,1156.0,129.0777,129.2247,129.0679,129.1757,1156.0
2024-08-28 10:50:00,131.84,131.93,131.77,131.79,6974.0,129.1757,129.2639,129.1071,129.1267,6974.0
2024-08-28 10:55:00,131.77,131.97,131.77,131.96,3948.0,129.1071,129.3031,129.1071,129.2933,3948.0
2024-08-28 11:00:00,131.91,131.97,131.88,131.96,6865.0,129.2443,129.3031,129.2149,129.2933,6865.0
2024-08-28 11:05:00,131.99,132.13,131.8,131.87,12230.0,129.3227,129.4599,129.1365,129.2051,12230.0
2024-08-28 11:10:00,131.85,131.9,131.77,131.84,5227.0,129.1855,129.2345,129.1071,129.1757,5227.0
2024-08-28 11:15:00,131.81,131.85,131.77,131.82,4850.0,129.1463,129.1855,129.1071,129.1561,4850.0
2024-08-28 11:20:00,131.8,131.8,131.61,131.62,4250.0,129.1365,129.1365,128.9504,128.9602,4250.0
2024-08-28 11:25:00,131.64,131.7,131.31,131.37,6849.0,128.9798,129.0385,128.6564,128.7152,6849.0
2024-08-28 11:30:00,131.37,131.37,131.18,131.2,2929.0,128.7152,128.7152,128.529,128.5486,2929.0
2024-08-28 11:35:00,131.28,131.34,131.19,131.19,3526.0,128.627,128.6858,128.5388,128.5388,3526.0
2024-08-28 11:40:00,131.15,131.21,131.11,131.16,3961.0,128.4997,128.5584,128.4605,128.5095,3961.0
2024-08-28 11:45:00,131.16,131.22,131.04,131.04,5828.0,128.5095,128.5682,128.3919,128.3919,5828.0
2024-08-28 11:50:00,131.03,131.05,130.98,130.98,2843.0,128.3821,128.4017,128.3331,128.3331,2843.0
2024-08-28 11:55:00,131.0,131.02,130.87,131.02,2304.0,128.3527,128.3723,128.2253,128.3723,2304.0
2024-08-28 12:00:00,131.01,131.04,130.93,131.04,571.0,128.3625,128.3919,128.2841,128.3919,571.0
2024-08-28 12:05:00,130.89,130.89,130.77,130.79,1485.0,128.2449,128.2449,128.1273,128.1469,1485.0
2024-08-28 12:10:00,130.78,130.84,130.78,130.82,994.0,128.1371,128.1959,128.1371,128.1763,994.0
2024-08-28 12:15:00,130.8,130.8,130.71,130.78,2256.0,128.1567,128.1567,128.0685,128.1371,2256.0
2024-08-28 12:20:00,130.78,130.82,130.66,130.67,2346.0,128.1371,128.1763,128.0196,128.0294,2346.0
2024-08-28 12:25:00,130.62,130.63,130.59,130.6,4389.0,127.9804,127.9902,127.951,127.9608,4389.0
2024-08-28 12:30:00,130.6,130.69,130.57,130.69,4692.0,127.9608,128.049,127.9314,128.049,4692.0
2024-08-28 12:35:00,130.72,130.91,130.7,130.91,2459.0,128.0783,128.2645,128.0587,128.2645,2459.0
2024-08-28 12:40:00,130.86,130.92,130.77,130.91,3139.0,128.2155,128.2743,128.1273,128.2645,3139.0
2024-08-28 12:45:00,130.9,131.0,130.89,130.89,2427.0,128.2547,128.3527,128.2449,128.2449,2427.0
2024-08-28 12:50:00,130.91,131.0,130.88,131.0,2819.0,128.2645,128.3527,128.2351,128.3527,2819.0
2024-08-28 12:55:00,130.94,131.07,130.94,131.07,925.0,128.2939,128.4213,128.2939,128.4213,925.0
2024-08-28 13:00:00,131.03,131.1,130.96,131.0,2892.0,128.3821,128.4507,128.3135,128.3527,2892.0
2024-08-28 13:05:00,131.01,131.02,130.93,130.98,2687.0,128.3625,128.3723,128.2841,128.3331,2687.0
2024-08-28 13:10:00,130.98,131.02,130.86,130.86,1483.0,128.3331,128.3723,128.2155,128.2155,1483.0
2024-08-28 13:15:00,130.86,130.87,130.78,130.81,1698.0,128.2155,128.2253,128.1371,128.1665,1698.0
2024-08-28 13:20:00,130.77,130.78,130.67,130.67,2006.0,128.1273,128.1371,128.0294,128.0294,2006.0
2024-08-28 13:25:00,130.7,130.7,130.64,130.68,1100.0,128.0587,128.0587,128.0,128.0392,1100.0
2024-08-28 13:30:00,130.65,130.74,130.65,130.71,1213.0,128.0098,128.0979,128.0098,128.0685,1213.0
2024-08-28 13:35:00,130.7,130.7,130.62,130.62,1706.0,128.0587,128.0587,127.9804,127.9804,1706.0
2024-08-28 13:40:00,130.66,130.7,130.55,130.55,2947.0,128.0196,128.0587,127.9118,127.9118,2947.0
2024-08-28 13:45:00,130.58,130.58,130.47,130.47,1364.0,127.9412,127.9412,127.8334,127.8334,1364.0
2024-08-28 13:50:00,130.46,130.49,130.37,130.39,1937.0,127.8236,127.853,127.7354,127.755,1937.0
2024-08-28 13:55:00,130.29,130.29,129.87,129.91,2854.0,127.657,127.657,127.2455,127.2847,2854.0
2024-08-28 14:00:00,129.9,129.9,129.73,129.73,1952.0,127.2749,127.2749,127.1084,127.1084,1952.0
2024-08-28 14:05:00,129.77,130.05,129.77,130.02,2635.0,127.1475,127.4219,127.1475,127.3925,2635.0
2024-08-28 14:10:00,129.98,129.99,129.93,129.96,1605.0,127.3533,127.3631,127.3043,127.3337,1605.0
2024-08-28 14:15:00,129.96,129.96,129.89,129.9,600.0,127.3337,127.3337,127.2651,127.2749,600.0
2024-08-28 14:20:00,129.88,129.95,129.85,129.94,2027.0,127.2553,127.3239,127.2259,127.3141,2027.0
2024-08-28 14:25:00,129.89,129.9,129.69,129.69,4565.0,127.2651,127.2749,127.0692,127.0692,4565.0
2024-08-28 14:30:00,129.67,129.69,129.6,129.6,3029.0,127.0496,127.0692,126.981,126.981,3029.0
2024-08-28 14:35:00,129.6,129.64,129.56,129.56,2435.0,126.981,127.0202,126.9418,126.9418,2435.0
2024-08-28 14:40:00,129.61,129.7,129.6,129.64,3311.0,126.9908,127.079,126.981,127.0202,3311.0
2024-08-28 14:45:00,129.64,129.64,129.56,129.56,1684.0,127.0202,127.0202,126.9418,126.9418,1684.0
2024-08-28 14:50:00,129.61,129.8,129.61,129.77,3219.0,126.9908,127.1769,126.9908,127.1475,3219.0
2024-08-28 14:55:00,129.73,130.02,129.73,130.02,3508.0,127.1084,127.3925,127.1084,127.3925,3508.0
2024-08-28 15:00:00,130.04,130.21,129.97,130.08,3726.0,127.4121,127.5787,127.3435,127.4513,3726.0
2024-08-28 15:05:00,130.05,130.05,129.74,129.75,7017.0,127.4219,127.4219,127.1181,127.1279,7017.0
2024-08-28 15:10:00,129.78,129.78,129.7,129.73,9454.0,127.1573,127.1573,127.079,127.1084,9454.0
2024-08-28 15:15:00,129.73,129.97,129.68,129.94,4022.0,127.1084,127.3435,127.0594,127.3141,4022.0
2024-08-28 15:20:00,129.94,129.99,129.89,129.96,7674.0,127.3141,127.3631,127.2651,127.3337,7674.0
2024-08-28 15:25:00,129.98,130.09,129.96,130.09,7213.0,127.3533,127.4611,127.3337,127.4611,7213.0
2024-08-28 15:30:00,130.12,130.19,130.08,130.14,4070.0,127.4905,127.5591,127.4513,127.5101,4070.0
2024-08-28 15:35:00,130.13,130.13,129.96,130.04,4376.0,127.5003,127.5003,127.3337,127.4121,4376.0
2024-08-28 15:40:00,130.02,130.05,129.94,129.98,5502.0,127.3925,127.4219,127.3141,127.3533,5502.0
2024-08-28 15:45:00,130.02,130.19,130.01,130.05,7065.0,127.3925,127.5591,127.3827,127.4219,7065.0
2024-08-28 15:50:00,130.09,130.3,129.92,130.06,17179.0,127.4611,127.6668,127.2945,127.4317,17179.0
2024-08-28 15:55:00,129.97,130.1,129.88,129.91,75351.0,127.3435,127.4709,127.2553,127.2847,75351.0
2024-08-29 09:30:00,130.69,131.43,130.01,130.01,37285.0,128.049,128.774,127.3827,127.3827,37285.0
2024-08-29 09:35:00,129.96,130.1,129.76,130.0,4241.0,127.3337,127.4709,127.1377,127.3729,4241.0
2024-08-29 09:40:00,129.83,130.0,129.65,129.76,6831.0,127.2063,127.3729,127.03,127.1377,6831.0
2024-08-29 09:45:00,129.74,129.88,129.24,129.51,5908.0,127.1181,127.2553,126.6283,126.8928,5908.0
2024-08-29 09:50:00,129.46,129.46,129.04,129.24,4597.0,126.8438,126.8438,126.4323,126.6283,4597.0
2024-08-29 09:55:00,129.18,129.47,129.18,129.33,2807.0,126.5695,126.8536,126.5695,126.7164,2807.0
2024-08-29 10:00:00,129.43,129.93,129.43,129.83,10163.0,126.8144,127.3043,126.8144,127.2063,10163.0
2024-08-29 10:05:00,129.8,130.1,129.77,130.07,4266.0,127.1769,127.4709,127.1475,127.4415,4266.0
2024-08-29 10:10:00,130.09,130.13,130.08,130.12,2502.0,127.4611,127.5003,127.4513,127.4905,2502.0
2024-08-29 10:15:00,130.11,130.42,130.11,130.42,3382.0,127.4807,127.7844,127.4807,127.7844,3382.0
2024-08-29 10:20:00,130.47,130.53,130.4,130.52,6250.0,127.8334,127.8922,127.7648,127.8824,6250.0
2024-08-29 10:25:00,130.56,130.75,130.53,130.6,6420.0,127.9216,128.1077,127.8922,127.9608,6420.0
2024-08-29 10:30:00,130.64,130.72,130.56,130.56,6903.0,128.0,128.0783,127.9216,127.9216,6903.0
2024-08-29 10:35:00,130.5,130.72,130.5,130.58,3602.0,127.8628,128.0783,127.8628,127.9412,3602.0
2024-08-29 10:40:00,130.64,130.64,130.42,130.52,5358.0,128.0,128.0,127.7844,127.8824,5358.0
2024-08-29 10:45:00,130.52,130.56,130.32,130.38,6844.0,127.8824,127.9216,127.6864,127.7452,6844.0
2024-08-29 10:50:00,130.43,130.53,130.26,130.26,3276.0,127.7942,127.8922,127.6276,127.6276,3276.0
2024-08-29 10:55:00,130.37,130.37,130.24,130.27,6619.0,127.7354,127.7354,127.608,127.6374,6619.0
2024-08-29 11:00:00,130.27,130.41,130.19,130.32,6742.0,127.6374,127.7746,127.5591,127.6864,6742.0
2024-08-29 11:05:00,130.33,130.4,130.28,130.28,8758.0,127.6962,127.7648,127.6472,127.6472,8758.0
2024-08-29 11:10:00,130.25,130.63,130.24,130.62,8630.0,127.6178,127.9902,127.608,127.9804,8630.0
2024-08-29 11:15:00,130.67,130.68,130.33,130.33,7232.0,128.0294,128.0392,127.6962,127.6962,7232.0
2024-08-29 11:20:00,130.44,130.48,130.32,130.4,4465.0,127.804,127.8432,127.6864,127.7648,4465.0
2024-08-29 11:25:00,130.45,130.59,130.43,130.52,2482.0,127.8138,127.951,127.7942,127.8824,2482.0
2024-08-29 11:30:00,130.46,130.57,130.45,130.52,1318.0,127.8236,127.9314,127.8138,127.8824,1318.0
2024-08-29 11:35:00,130.45,130.51,130.42,130.5,2649.0,127.8138,127.8726,127.7844,127.8628,2649.0
2024-08-29 11:40:00,130.42,130.5,130.24,130.24,5200.0,127.7844,127.8628,127.608,127.608,5200.0
2024-08-29 11:45:00,130.2,130.33,130.2,130.3,3307.0,127.5689,127.6962,127.5689,127.6668,3307.0
2024-08-29 11:50:00,130.32,130.35,130.21,130.27,2095.0,127.6864,127.7158,127.5787,127.6374,2095.0
2024-08-29 11:55:00,130.32,130.38,130.25,130.31,1802.0,127.6864,127.7452,127.6178,127.6766,1802.0
2024-08-29 12:00:00,130.38,130.39,130.3,130.33,2250.0,127.7452,127.755,127.6668,127.6962,2250.0
2024-08-29 12:05:00,130.37,130.43,130.3,130.43,1514.0,127.7354,127.7942,127.6668,127.7942,1514.0
2024-08-29 12:10:00,130.37,130.51,130.35,130.37,2377.0,127.7354,127.8726,127.7158,127.7354,2377.0
2024-08-29 12:15:00,130.4,130.42,130.29,130.33,1496.0,127.7648,127.7844,127.657,127.6962,1496.0
2024-08-29 12:20:00,130.29,130.4,130.29,130.4,2226.0,127.657,127.7648,127.657,127.7648,2226.0
2024-08-29 12:25:00,130.44,130.53,130.42,130.5,1276.0,127.804,127.8922,127.7844,127.8628,1276.0
2024-08-29 12:30:00,130.47,130.5,130.44,130.48,3169.0,127.8334,127.8628,127.804,127.8432,3169.0
2024-08-29 12:35:00,130.47,130.57,130.47,130.57,1920.0,127.8334,127.9314,127.8334,127.9314,1920.0
2024-08-29 12:40:00,130.58,130.72,130.57,130.67,10441.0,127.9412,128.0783,127.9314,128.0294,10441.0
2024-08-29 12:45:00,130.66,130.72,130.59,130.59,5359.0,128.0196,128.0783,127.951,127.951,5359.0
2024-08-29 12:50:00,130.61,130.71,130.58,130.68,3200.0,127.9706,128.0685,127.9412,128.0392,3200.0
2024-08-29 12:55:00,130.68,130.68,130.64,130.64,2286.0,128.0392,128.0392,128.0,128.0,2286.0
2024-08-29 13:00:00,130.64,130.64,130.51,130.51,3557.0,128.0,128.0,127.8726,127.8726,3557.0
2024-08-29 13:05:00,130.48,130.49,130.33,130.35,3003.0,127.8432,127.853,127.6962,127.7158,3003.0
2024-08-29 13:10:00,130.33,130.34,130.21,130.3,5339.0,127.6962,127.706,127.5787,127.6668,5339.0
2024-08-29 13:15:00,130.32,130.36,130.25,130.31,2481.0,127.6864,127.7256,127.6178,127.6766,2481.0
2024-08-29 13:20:00,130.28,130.5,130.28,130.46,7636.0,127.6472,127.8628,127.6472,127.8236,7636.0
2024-08-29 13:25:00,130.46,130.59,130.46,130.59,3522.0,127.8236,127.951,127.8236,127.951,3522.0
2024-08-29 13:30:00,130.59,130.63,130.56,130.62,1648.0,127.951,127.9902,127.9216,127.9804,1648.0
2024-08-29 13:35:00,130.64,130.65,130.55,130.56,4824.0,128.0,128.0098,127.9118,127.9216,4824.0
2024-08-29 13:40:00,130.53,130.59,130.52,130.53,2768.0,127.8922,127.951,127.8824,127.8922,2768.0
2024-08-29 13:45:00,130.53,130.6,130.49,130.6,2487.0,127.8922,127.9608,127.853,127.9608,2487.0
2024-08-29 13:50:00,130.59,130.75,130.58,130.75,5416.0,127.951,128.1077,127.9412,128.1077,5416.0
2024-08-29 13:55:00,130.76,130.85,130.76,130.84,5166.0,128.1175,128.2057,128.1175,128.1959,5166.0
2024-08-29 14:00:00,130.78,130.8,130.65,130.79,1974.0,128.1371,128.1567,128.0098,128.1469,1974.0
2024-08-29 14:05:00,130.8,130.83,130.75,130.75,2121.0,128.1567,128.1861,128.1077,128.1077,2121.0
2024-08-29 14:10:00,130.72,130.73,130.52,130.53,5878.0,128.0783,128.0881,127.8824,127.8922,5878.0
2024-08-29 14:15:00,130.52,130.61,130.51,130.57,3924.0,127.8824,127.9706,127.8726,127.9314,3924.0
2024-08-29 14:20:00,130.57,130.57,130.46,130.56,5481.0,127.9314,127.9314,127.8236,127.9216,5481.0
2024-08-29 14:25:00,130.56,130.56,130.33,130.39,11807.0,127.9216,127.9216,127.6962,127.755,11807.0
2024-08-29 14:30:00,130.26,130.27,130.2,130.21,1544.0,127.6276,127.6374,127.5689,127.5787,1544.0
2024-08-29 14:35:00,130.11,130.18,129.97,130.03,6456.0,127.4807,127.5493,127.3435,127.4023,6456.0
2024-08-29 14:40:00,130.01,130.11,129.9,129.93,4315.0,127.3827,127.4807,127.2749,127.3043,4315.0
2024-08-29 14:45:00,129.87,129.97,129.85,129.97,2649.0,127.2455,127.3435,127.2259,127.3435,2649.0
2024-08-29 14:50:00,129.97,129.97,129.79,129.93,5711.0,127.3435,127.3435,127.1671,127.3043,5711.0
2024-08-29 14:55:00,129.94,130.0,129.83,129.96,3935.0,127.3141,127.3729,127.2063,127.3337,3935.0
2024-08-29 15:00:00,129.96,129.97,129.83,129.87,5254.0,127.3337,127.3435,127.2063,127.2455,5254.0
2024-08-29 15:05:00,129.87,129.93,129.86,129.87,2021.0,127.2455,127.3043,127.2357,127.2455,2021.0
2024-08-29 15:10:00,129.84,129.94,129.79,129.94,4098.0,127.2161,127.3141,127.1671,127.3141,4098.0
2024-08-29 15:15:00,129.96,130.15,129.9,130.05,3147.0,127.3337,127.5199,127.2749,127.4219,3147.0
2024-08-29 15:20:00,130.04,130.04,129.95,130.02,9370.0,127.4121,127.4121,127.3239,127.3925,9370.0
2024-08-29 15:25:00,130.05,130.11,129.98,130.02,15427.0,127.4219,127.4807,127.3533,127.3925,15427.0
2024-08-29 15:30:00,130.05,130.09,129.78,129.84,10655.0,127.4219,127.4611,127.1573,127.2161,10655.0
2024-08-29 15:35:00,129.8,129.94,129.79,129.91,4283.0,127.1769,127.3141,127.1671,127.2847,4283.0
2024-08-29 15:40:00,129.91,129.93,129.57,129.58,12256.0,127.2847,127.3043,126.9516,126.9614,12256.0
2024-08-29 15:45:00,129.54,129.71,129.49,129.52,11812.0,126.9222,127.0888,126.8732,126.9026,11812.0
2024-08-29 15:50:00,129.55,129.72,129.44,129.51,25847.0,126.932,127.0986,126.8242,126.8928,25847.0
2024-08-29 15:55:00,129.4,129.66,129.34,129.55,78601.0,126.785,127.0398,126.7262,126.932,78601.0
2024-08-30 09:30:00,129.92,130.29,129.92,130.28,13574.0,127.2945,127.657,127.2945,127.6472,13574.0
2024-08-30 09:35:00,130.22,130.37,130.11,130.37,800.0,127.5884,127.7354,127.4807,127.7354,800.0
2024-08-30 09:40:00,130.18,130.19,130.03,130.06,2298.0,127.5493,127.5591,127.4023,127.4317,2298.0
2024-08-30 09:45:00,130.0,130.06,129.88,129.93,3715.0,127.3729,127.4317,127.2553,127.3043,3715.0
2024-08-30 09:50:00,129.92,130.02,129.77,130.0,3915.0,127.2945,127.3925,127.1475,127.3729,3915.0
2024-08-30 09:55:00,130.0,130.11,129.94,130.11,3655.0,127.3729,127.4807,127.3141,127.4807,3655.0
2024-08-30 10:00:00,130.1,130.19,129.91,130.06,2802.0,127.4709,127.5591,127.2847,127.4317,2802.0
2024-08-30 10:05:00,130.11,130.19,130.05,130.12,2575.0,127.4807,127.5591,127.4219,127.4905,2575.0
2024-08-30 10:10:00,130.18,130.2,130.13,130.2,2476.0,127.5493,127.5689,127.5003,127.5689,2476.0
2024-08-30 10:15:00,130.14,130.23,130.07,130.2,2682.0,127.5101,127.5982,127.4415,127.5689,2682.0
2024-08-30 10:20:00,130.24,130.24,130.02,130.03,3150.0,127.608,127.608,127.3925,127.4023,3150.0
2024-08-30 10:25:00,130.02,130.24,130.02,130.24,2200.0,127.3925,127.608,127.3925,127.608,2200.0
2024-08-30 10:30:00,130.18,130.18,130.06,130.11,1300.0,127.5493,127.5493,127.4317,127.4807,1300.0
2024-08-30 10:35:00,130.12,130.12,129.97,130.0,2097.0,127.4905,127.4905,127.3435,127.3729,2097.0
2024-08-30 10:40:00,130.06,130.17,129.95,129.96,2019.0,127.4317,127.5395,127.3239,127.3337,2019.0
2024-08-30 10:45:00,129.91,130.02,129.83,130.02,1275.0,127.2847,127.3925,127.2063,127.3925,1275.0
2024-08-30 10:50:00,130.06,130.07,129.98,129.99,1028.0,127.4317,127.4415,127.3533,127.3631,1028.0
2024-08-30 10:55:00,129.95,130.01,129.76,129.77,6174.0,127.3239,127.3827,127.1377,127.1475,6174.0
2024-08-30 11:00:00,129.7,129.86,129.65,129.69,2411.0,127.079,127.2357,127.03,127.0692,2411.0
2024-08-30 11:05:00,129.65,129.92,129.65,129.85,4916.0,127.03,127.2945,127.03,127.2259,4916.0
2024-08-30 11:10:00,129.82,129.95,129.78,129.95,2145.0,127.1965,127.3239,127.1573,127.3239,2145.0
2024-08-30 11:15:00,129.95,129.96,129.85,129.92,1578.0,127.3239,127.3337,127.2259,127.2945,1578.0
2024-08-30 11:20:00,129.82,129.84,129.72,129.72,3386.0,127.1965,127.2161,127.0986,127.0986,3386.0
2024-08-30 11:25:00,129.73,129.76,129.64,129.74,3903.0,127.1084,127.1377,127.0202,127.1181,3903.0
2024-08-30 11:30:00,129.74,129.8,129.45,129.52,6755.0,127.1181,127.1769,126.834,126.9026,6755.0
2024-08-30 11:35:00,129.57,129.57,129.43,129.47,3070.0,126.9516,126.9516,126.8144,126.8536,3070.0
2024-08-30 11:40:00,129.46,129.47,129.36,129.46,3092.0,126.8438,126.8536,126.7458,126.8438,3092.0
2024-08-30 11:45:00,129.5,129.52,129.37,129.45,2879.0,126.883,126.9026,126.7556,126.834,2879.0
2024-08-30 11:50:00,129.4,129.56,129.39,129.53,3208.0,126.785,126.9418,126.7752,126.9124,3208.0
2024-08-30 11:55:00,129.56,129.58,129.51,129.56,2105.0,126.9418,126.9614,126.8928,126.9418,2105.0
2024-08-30 12:00:00,129.48,129.52,129.44,129.52,11734.0,126.8634,126.9026,126.8242,126.9026,11734.0
2024-08-30 12:05:00,129.49,129.65,129.49,129.65,3369.0,126.8732,127.03,126.8732,127.03,3369.0
2024-08-30 12:10:00,129.62,129.77,129.61,129.77,9293.0,127.0006,127.1475,126.9908,127.1475,9293.0
2024-08-30 12:15:00,129.73,129.74,129.55,129.64,5578.0,127.1084,127.1181,126.932,127.0202,5578.0
2024-08-30 12:20:00,129.63,129.66,129.54,129.6,2409.0,127.0104,127.0398,126.9222,126.981,2409.0
2024-08-30 12:25:00,129.57,129.59,129.35,129.35,3155.0,126.9516,126.9712,126.736,126.736,3155.0
2024-08-30 12:30:00,129.39,129.39,129.28,129.31,3079.0,126.7752,126.7752,126.6674,126.6968,3079.0
2024-08-30 12:35:00,129.31,129.36,129.2,129.36,4843.0,126.6968,126.7458,126.5891,126.7458,4843.0
2024-08-30 12:40:00,129.4,129.5,129.35,129.5,3249.0,126.785,126.883,126.736,126.883,3249.0
2024-08-30 12:45:00,129.5,129.52,129.43,129.52,3576.0,126.883,126.9026,126.8144,126.9026,3576.0
2024-08-30 12:50:00,129.53,129.66,129.5,129.66,2261.0,126.9124,127.0398,126.883,127.0398,2261.0
2024-08-30 12:55:00,129.65,129.79,129.63,129.76,2228.0,127.03,127.1671,127.0104,127.1377,2228.0
2024-08-30 13:00:00,129.79,129.93,129.78,129.93,4971.0,127.1671,127.3043,127.1573,127.3043,4971.0
2024-08-30 13:05:00,129.93,129.96,129.87,129.91,3009.0,127.3043,127.3337,127.2455,127.2847,3009.0
2024-08-30 13:10:00,129.91,129.91,129.81,129.9,2774.0,127.2847,127.2847,127.1867,127.2749,2774.0
2024-08-30 13:15:00,129.91,129.94,129.87,129.9,5982.0,127.2847,127.3141,127.2455,127.2749,5982.0
2024-08-30 13:20:00,129.91,129.93,129.82,129.86,2153.0,127.2847,127.3043,127.1965,127.2357,2153.0
2024-08-30 13:25:00,129.84,129.9,129.81,129.89,3139.0,127.2161,127.2749,127.1867,127.2651,3139.0
2024-08-30 13:30:00,129.87,129.96,129.81,129.96,5962.0,127.2455,127.3337,127.1867,127.3337,5962.0
2024-08-30 13:35:00,129.92,130.0,129.92,130.0,3918.0,127.2945,127.3729,127.2945,127.3729,3918.0
2024-08-30 13:40:00,130.0,130.0,129.95,129.98,2131.0,127.3729,127.3729,127.3239,127.3533,2131.0
2024-08-30 13:45:00,129.96,130.05,129.96,130.0,3047.0,127.3337,127.4219,127.3337,127.3729,3047.0
2024-08-30 13:50:00,130.0,130.03,129.98,130.02,3539.0,127.3729,127.4023,127.3533,127.3925,3539.0
2024-08-30 13:55:00,129.99,130.01,129.95,129.97,2673.0,127.3631,127.3827,127.3239,127.3435,2673.0
2024-08-30 14:00:00,129.95,129.98,129.92,129.94,4128.0,127.3239,127.3533,127.2945,127.3141,4128.0
2024-08-30 14:05:00,129.95,130.04,129.94,129.99,3938.0,127.3239,127.4121,127.3141,127.3631,3938.0
2024-08-30 14:10:00,130.0,130.01,129.93,129.94,2394.0,127.3729,127.3827,127.3043,127.3141,2394.0
2024-08-30 14:15:00,129.97,130.11,129.97,130.11,3360.0,127.3435,127.4807,127.3435,127.4807,3360.0
2024-08-30 14:20:00,130.15,130.2,130.12,130.18,1625.0,127.5199,127.5689,127.4905,127.5493,1625.0
2024-08-30 14:25:00,130.18,130.21,130.06,130.07,3784.0,127.5493,127.5787,127.4317,127.4415,3784.0
2024-08-30 14:30:00,130.08,130.15,130.07,130.15,1236.0,127.4513,127.5199,127.4415,127.5199,1236.0
2024-08-30 14:35:00,130.14,130.3,130.11,130.28,4641.0,127.5101,127.6668,127.4807,127.6472,4641.0
2024-08-30 14:40:00,130.28,130.33,130.27,130.29,1945.0,127.6472,127.6962,127.6374,127.657,1945.0
2024-08-30 14:45:00,130.33,130.37,130.29,130.29,1900.0,127.6962,127.7354,127.657,127.657,1900.0
2024-08-30 14:50:00,130.36,130.43,130.32,130.35,2053.0,127.7256,127.7942,127.6864,127.7158,2053.0
2024-08-30 14:55:00,130.36,130.38,130.32,130.34,2301.0,127.7256,127.7452,127.6864,127.706,2301.0
2024-08-30 15:00:00,130.38,130.42,130.37,130.41,1721.0,127.7452,127.7844,127.7354,127.7746,1721.0
2024-08-30 15:05:00,130.43,130.53,130.42,130.52,5986.0,127.7942,127.8922,127.7844,127.8824,5986.0
2024-08-30 15:10:00,130.5,130.53,130.39,130.43,5703.0,127.8628,127.8922,127.755,127.7942,5703.0
2024-08-30 15:15:00,130.44,130.51,130.41,130.51,7502.0,127.804,127.8726,127.7746,127.8726,7502.0
2024-08-30 15:20:00,130.49,130.63,130.47,130.63,7006.0,127.853,127.9902,127.8334,127.9902,7006.0
2024-08-30 15:25:00,130.58,130.67,130.54,130.65,9009.0,127.9412,128.0294,127.902,128.0098,9009.0
2024-08-30 15:30:00,130.67,130.8,130.66,130.73,7021.0,128.0294,128.1567,128.0196,128.0881,7021.0
2024-08-30 15:35:00,130.69,130.87,130.68,130.87,5724.0,128.049,128.2253,128.0392,128.2253,5724.0
2024-08-30 15:40:00,130.85,130.86,130.7,130.79,8550.0,128.2057,128.2155,128.0587,128.1469,8550.0
2024-08-30 15:45:00,130.76,130.83,130.7,130.83,12695.0,128.1175,128.1861,128.0587,128.1861,12695.0
2024-08-30 15:50:00,130.92,131.39,130.76,131.23,60580.0,128.2743,128.7348,128.1175,128.578,60580.0
2024-08-30 15:55:00,131.26,131.31,131.06,131.15,141917.0,128.6074,128.6564,128.4115,128.4997,141917.0
2024-09-03 09:30:00,131.07,131.64,130.48,131.5,27028.0,128.4213,128.9798,127.8432,128.8426,27028.0
2024-09-03 09:35:00,131.71,131.71,131.31,131.59,2201.0,129.0483,129.0483,128.6564,128.9308,2201.0
2024-09-03 09:40:00,131.66,132.21,131.66,132.11,5624.0,128.9993,129.5382,128.9993,129.4403,5624.0
2024-09-03 09:45:00,132.01,132.1,131.66,131.88,3430.0,129.3423,129.4305,128.9993,129.2149,3430.0
2024-09-03 09:50:00,131.73,131.8,131.53,131.54,3296.0,129.0679,129.1365,128.872,128.8818,3296.0
2024-09-03 09:55:00,131.56,131.78,131.54,131.75,4354.0,128.9014,129.1169,128.8818,129.0875,4354.0
2024-09-03 10:00:00,131.7,131.73,131.31,131.5,5316.0,129.0385,129.0679,128.6564,128.8426,5316.0
2024-09-03 10:05:00,131.5,131.66,131.41,131.57,7354.0,128.8426,128.9993,128.7544,128.9112,7354.0
2024-09-03 10:10:00,131.47,131.65,131.42,131.49,4276.0,128.8132,128.9896,128.7642,128.8328,4276.0
2024-09-03 10:15:00,131.54,131.66,131.44,131.59,2668.0,128.8818,128.9993,128.7838,128.9308,2668.0
2024-09-03 10:20:00,131.67,131.69,131.53,131.53,7165.0,129.0091,129.0287,128.872,128.872,7165.0
2024-09-03 10:25:00,131.62,131.8,131.59,131.77,10801.0,128.9602,129.1365,128.9308,129.1071,10801.0
2024-09-03 10:30:00,131.78,131.8,131.52,131.55,19404.0,129.1169,129.1365,128.8622,128.8916,19404.0
2024-09-03 10:35:00,131.56,131.85,131.52,131.84,13607.0,128.9014,129.1855,128.8622,129.1757,13607.0
2024-09-03 10:40:00,131.85,131.96,131.84,131.89,8840.0,129.1855,129.2933,129.1757,129.2247,8840.0
2024-09-03 10:45:00,131.91,132.02,131.74,131.86,10320.0,129.2443,129.3521,129.0777,129.1953,10320.0
2024-09-03 10:50:00,131.84,131.87,131.7,131.7,5604.0,129.1757,129.2051,129.0385,129.0385,5604.0
2024-09-03 10:55:00,131.78,131.79,131.68,131.73,11000.0,129.1169,129.1267,129.0189,129.0679,11000.0
2024-09-03 11:00:00,131.7,132.09,131.7,132.09,28403.0,129.0385,129.4207,129.0385,129.4207,28403.0
2024-09-03 11:05:00,132.02,132.04,131.84,131.84,5084.0,129.3521,129.3717,129.1757,129.1757,5084.0
2024-09-03 11:10:00,131.84,131.89,131.8,131.88,3059.0,129.1757,129.2247,129.1365,129.2149,3059.0
2024-09-03 11:15:00,131.9,131.97,131.88,131.91,2414.0,129.2345,129.3031,129.2149,129.2443,2414.0
2024-09-03 11:20:00,131.93,132.34,131.92,132.34,5828.0,129.2639,129.6656,129.2541,129.6656,5828.0
2024-09-03 11:25:00,132.35,132.55,132.35,132.51,4920.0,129.6754,129.8714,129.6754,129.8322,4920.0
2024-09-03 11:30:00,132.52,132.55,132.43,132.49,4073.0,129.842,129.8714,129.7538,129.8126,4073.0
2024-09-03 11:35:00,132.49,132.56,132.45,132.52,1643.0,129.8126,129.8812,129.7734,129.842,1643.0
2024-09-03 11:40:00,132.54,132.6,132.51,132.55,3322.0,129.8616,129.9204,129.8322,129.8714,3322.0
2024-09-03 11:45:00,132.54,132.65,132.54,132.65,2718.0,129.8616,129.9693,129.8616,129.9693,2718.0
2024-09-03 11:50:00,132.62,132.76,132.61,132.76,6091.0,129.9399,130.0771,129.9302,130.0771,6091.0
2024-09-03 11:55:00,132.74,132.75,132.66,132.73,5155.0,130.0575,130.0673,129.9791,130.0477,5155.0
2024-09-03 12:00:00,132.73,132.73,132.64,132.72,5898.0,130.0477,130.0477,129.9595,130.0379,5898.0
2024-09-03 12:05:00,132.72,132.85,132.71,132.82,6034.0,130.0379,130.1653,130.0281,130.1359,6034.0
2024-09-03 12:10:00,132.84,132.96,132.82,132.96,5368.0,130.1555,130.2731,130.1359,130.2731,5368.0
2024-09-03 12:15:00,132.99,133.06,132.97,133.03,6543.0,130.3025,130.3711,130.2829,130.3417,6543.0
2024-09-03 12:20:00,133.01,133.12,133.01,133.09,6729.0,130.3221,130.4298,130.3221,130.4005,6729.0
2024-09-03 12:25:00,133.07,133.09,132.87,132.91,12039.0,130.3809,130.4005,130.1849,130.2241,12039.0
2024-09-03 12:30:00,132.87,133.03,132.87,133.03,2170.0,130.1849,130.3417,130.1849,130.3417,2170.0
2024-09-03 12:35:00,133.0,133.07,132.91,132.92,5500.0,130.3123,130.3809,130.2241,130.2339,5500.0
2024-09-03 12:40:00,132.91,132.96,132.79,132.84,6475.0,130.2241,130.2731,130.1065,130.1555,6475.0
2024-09-03 12:45:00,132.84,132.85,132.6,132.62,4035.0,130.1555,130.1653,129.9204,129.9399,4035.0
2024-09-03 12:50:00,132.59,132.6,132.43,132.47,3658.0,129.9106,129.9204,129.7538,129.793,3658.0
2024-09-03 12:55:00,132.52,132.53,132.42,132.42,3834.0,129.842,129.8518,129.744,129.744,3834.0
2024-09-03 13:00:00,132.41,132.48,132.41,132.48,1500.0,129.7342,129.8028,129.7342,129.8028,1500.0
2024-09-03 13:05:00,132.48,132.55,132.42,132.45,5171.0,129.8028,129.8714,129.744,129.7734,5171.0
2024-09-03 13:10:00,132.48,132.48,132.36,132.36,3306.0,129.8028,129.8028,129.6852,129.6852,3306.0
2024-09-03 13:15:00,132.35,132.43,132.34,132.41,5775.0,129.6754,129.7538,129.6656,129.7342,5775.0
2024-09-03 13:20:00,132.41,132.71,132.36,132.67,11979.0,129.7342,130.0281,129.6852,129.9889,11979.0
2024-09-03 13:25:00,132.65,132.67,132.61,132.63,3649.0,129.9693,129.9889,129.9302,129.9497,3649.0
2024-09-03 13:30:00,132.61,132.61,132.36,132.38,8607.0,129.9302,129.9302,129.6852,129.7048,8607.0
2024-09-03 13:35:00,132.38,132.54,132.35,132.52,7024.0,129.7048,129.8616,129.6754,129.842,7024.0
2024-09-03 13:40:00,132.48,132.5,132.22,132.24,4349.0,129.8028,129.8224,129.548,129.5676,4349.0
2024-09-03 13:45:00,132.26,132.28,132.09,132.19,17168.0,129.5872,129.6068,129.4207,129.5186,17168.0
2024-09-03 13:50:00,132.19,132.36,132.19,132.35,4706.0,129.5186,129.6852,129.5186,129.6754,4706.0
2024-09-03 13:55:00,132.38,132.38,132.31,132.31,1045.0,129.7048,129.7048,129.6362,129.6362,1045.0
2024-09-03 14:00:00,132.28,132.28,132.05,132.06,3861.0,129.6068,129.6068,129.3815,129.3913,3861.0
2024-09-03 14:05:00,132.06,132.11,131.95,132.01,6356.0,129.3913,129.4403,129.2835,129.3423,6356.0
2024-09-03 14:10:00,132.0,132.0,131.88,131.89,8868.0,129.3325,129.3325,129.2149,129.2247,8868.0
2024-09-03 14:15:00,131.92,132.01,131.85,131.93,7462.0,129.2541,129.3423,129.1855,129.2639,7462.0
2024-09-03 14:20:00,131.97,132.05,131.96,131.99,2200.0,129.3031,129.3815,129.2933,129.3227,2200.0
2024-09-03 14:25:00,132.04,132.09,131.9,131.93,4031.0,129.3717,129.4207,129.2345,129.2639,4031.0
2024-09-03 14:30:00,131.97,132.0,131.86,131.94,6162.0,129.3031,129.3325,129.1953,129.2737,6162.0
2024-09-03 14:35:00,131.88,131.95,131.82,131.94,3564.0,129.2149,129.2835,129.1561,129.2737,3564.0
2024-09-03 14:40:00,131.94,132.03,131.94,132.0,4224.0,129.2737,129.3619,129.2737,129.3325,4224.0
2024-09-03 14:45:00,131.98,132.02,131.79,131.8,3197.0,129.3129,129.3521,129.1267,129.1365,3197.0
2024-09-03 14:50:00,131.79,131.83,131.67,131.69,9881.0,129.1267,129.1659,129.0091,129.0287,9881.0
2024-09-03 14:55:00,131.7,131.7,131.58,131.6,5787.0,129.0385,129.0385,128.921,128.9406,5787.0
2024-09-03 15:00:00,131.58,131.6,131.48,131.57,4934.0,128.921,128.9406,128.823,128.9112,4934.0
2024-09-03 15:05:00,131.53,131.58,131.26,131.26,5243.0,128.872,128.921,128.6074,128.6074,5243.0
2024-09-03 15:10:00,131.33,131.37,131.23,131.31,13615.0,128.676,128.7152,128.578,128.6564,13615.0
2024-09-03 15:15:00,131.3,131.67,131.3,131.64,5918.0,128.6466,129.0091,128.6466,128.9798,5918.0
2024-09-03 15:20:00,131.61,131.8,131.56,131.8,5615.0,128.9504,129.1365,128.9014,129.1365,5615.0
2024-09-03 15:25:00,131.82,131.9,131.74,131.84,7099.0,129.1561,129.2345,129.0777,129.1757,7099.0
2024-09-03 15:30:00,131.86,131.95,131.84,131.93,6301.0,129.1953,129.2835,129.1757,129.2639,6301.0
2024-09-03 15:35:00,131.89,131.89,131.42,131.43,13743.0,129.2247,129.2247,128.7642,128.774,13743.0
2024-09-03 15:40:00,131.43,131.52,131.29,131.46,12903.0,128.774,128.8622,128.6368,128.8034,12903.0
2024-09-03 15:45:00,131.49,131.5,131.3,131.47,21224.0,128.8328,128.8426,128.6466,128.8132,21224.0
2024-09-03 15:50:00,131.5,131.62,131.35,131.54,39626.0,128.8426,128.9602,128.6956,128.8818,39626.0
2024-09-03 15:55:00,131.54,131.95,131.54,131.9,101602.0,128.8818,129.2835,128.8818,129.2345,101602.0
2024-09-04 09:30:00,132.1,132.35,131.71,132.34,17751.0,129.4305,129.6754,129.0483,129.6656,17751.0
2024-09-04 09:35:00,132.27,132.75,132.1,132.7,4176.0,129.597,130.0673,129.4305,130.0183,4176.0
2024-09-04 09:40:00,132.75,132.82,132.43,132.64,9083.0,130.0673,130.1359,129.7538,129.9595,9083.0
2024-09-04 09:45:00,132.6,132.85,132.5,132.77,11028.0,129.9204,130.1653,129.8224,130.0869,11028.0
2024-09-04 09:50:00,132.78,132.82,132.67,132.82,11970.0,130.0967,130.1359,129.9889,130.1359,11970.0
2024-09-04 09:55:00,132.77,133.0,132.75,132.94,2922.0,130.0869,130.3123,130.0673,130.2535,2922.0
2024-09-04 10:00:00,132.89,132.93,132.51,132.59,6571.0,130.2045,130.2437,129.8322,129.9106,6571.0
2024-09-04 10:05:00,132.49,132.64,132.47,132.47,2802.0,129.8126,129.9595,129.793,129.793,2802.0
2024-09-04 10:10:00,132.46,132.46,131.9,132.09,7730.0,129.7832,129.7832,129.2345,129.4207,7730.0
2024-09-04 10:15:00,132.09,132.32,132.08,132.28,5854.0,129.4207,129.646,129.4109,129.6068,5854.0
2024-09-04 10:20:00,132.21,132.3,132.14,132.19,13245.0,129.5382,129.6264,129.4696,129.5186,13245.0
2024-09-04 10:25:00,132.19,132.23,132.0,132.23,7397.0,129.5186,129.5578,129.3325,129.5578,7397.0
2024-09-04 10:30:00,132.3,132.3,132.11,132.11,758.0,129.6264,129.6264,129.4403,129.4403,758.0
2024-09-04 10:35:00,132.11,132.21,132.11,132.17,2584.0,129.4403,129.5382,129.4403,129.499,2584.0
2024-09-04 10:40:00,132.17,132.21,132.07,132.1,9175.0,129.499,129.5382,129.4011,129.4305,9175.0
2024-09-04 10:45:00,132.08,132.14,131.93,131.95,2292.0,129.4109,129.4696,129.2639,129.2835,2292.0
2024-09-04 10:50:00,131.97,131.97,131.8,131.88,1078.0,129.3031,129.3031,129.1365,129.2149,1078.0
2024-09-04 10:55:00,131.88,132.01,131.87,132.01,4668.0,129.2149,129.3423,129.2051,129.3423,4668.0
2024-09-04 11:00:00,132.0,132.05,131.89,131.92,3296.0,129.3325,129.3815,129.2247,129.2541,3296.0
2024-09-04 11:05:00,131.88,131.88,131.66,131.66,3494.0,129.2149,129.2149,128.9993,128.9993,3494.0
2024-09-04 11:10:00,131.68,131.71,131.61,131.7,2252.0,129.0189,129.0483,128.9504,129.0385,2252.0
2024-09-04 11:15:00,131.63,131.7,131.62,131.65,7033.0,128.97,129.0385,128.9602,128.9896,7033.0
2024-09-04 11:20:00,131.67,131.67,131.53,131.55,8021.0,129.0091,129.0091,128.872,128.8916,8021.0
2024-09-04 11:25:00,131.56,131.62,131.48,131.49,5492.0,128.9014,128.9602,128.823,128.8328,5492.0
2024-09-04 11:30:00,131.46,131.49,131.37,131.4,4038.0,128.8034,128.8328,128.7152,128.7446,4038.0
2024-09-04 11:35:00,131.4,131.49,131.37,131.37,3183.0,128.7446,128.8328,128.7152,128.7152,3183.0
2024-09-04 11:40:00,131.39,131.58,131.38,131.58,4035.0,128.7348,128.921,128.725,128.921,4035.0
2024-09-04 11:45:00,131.58,131.58,131.43,131.44,3435.0,128.921,128.921,128.774,128.7838,3435.0
2024-09-04 11:50:00,131.44,131.55,131.44,131.55,1875.0,128.7838,128.8916,128.7838,128.8916,1875.0
2024-09-04 11:55:00,131.56,131.64,131.56,131.59,1978.0,128.9014,128.9798,128.9014,128.9308,1978.0
2024-09-04 12:00:00,131.58,131.58,131.49,131.52,1121.0,128.921,128.921,128.8328,128.8622,1121.0
2024-09-04 12:05:00,131.45,131.48,131.42,131.42,1977.0,128.7936,128.823,128.7642,128.7642,1977.0
2024-09-04 12:10:00,131.42,131.43,131.31,131.38,2220.0,128.7642,128.774,128.6564,128.725,2220.0
2024-09-04 12:15:00,131.37,131.38,131.25,131.29,3136.0,128.7152,128.725,128.5976,128.6368,3136.0
2024-09-04 12:20:00,131.29,131.34,131.25,131.34,1400.0,128.6368,128.6858,128.5976,128.6858,1400.0
2024-09-04 12:25:00,131.31,131.4,131.08,131.08,10768.0,128.6564,128.7446,128.4311,128.4311,10768.0
2024-09-04 12:30:00,131.08,131.42,131.08,131.42,8384.0,128.4311,128.7642,128.4311,128.7642,8384.0
2024-09-04 12:35:00,131.39,131.52,131.34,131.5,2010.0,128.7348,128.8622,128.6858,128.8426,2010.0
2024-09-04 12:40:00,131.48,131.48,131.33,131.33,1103.0,128.823,128.823,128.676,128.676,1103.0
2024-09-04 12:45:00,131.29,131.44,131.26,131.42,2611.0,128.6368,128.7838,128.6074,128.7642,2611.0
2024-09-04 12:50:00,131.41,131.49,131.38,131.41,1510.0,128.7544,128.8328,128.725,128.7544,1510.0
2024-09-04 12:55:00,131.49,131.49,131.29,131.34,1899.0,128.8328,128.8328,128.6368,128.6858,1899.0
2024-09-04 13:00:00,131.32,131.32,131.15,131.15,1674.0,128.6662,128.6662,128.4997,128.4997,1674.0
2024-09-04 13:05:00,131.17,131.23,131.17,131.23,2429.0,128.5193,128.578,128.5193,128.578,2429.0
2024-09-04 13:10:00,131.22,131.28,131.2,131.21,2787.0,128.5682,128.627,128.5486,128.5584,2787.0
2024-09-04 13:15:00,131.22,131.22,131.11,131.22,800.0,128.5682,128.5682,128.4605,128.5682,800.0
2024-09-04 13:20:00,131.29,131.29,131.24,131.29,1507.0,128.6368,128.6368,128.5878,128.6368,1507.0
2024-09-04 13:25:00,131.19,131.25,131.17,131.21,1744.0,128.5388,128.5976,128.5193,128.5584,1744.0
2024-09-04 13:30:00,131.22,131.22,131.09,131.09,1047.0,128.5682,128.5682,128.4409,128.4409,1047.0
2024-09-04 13:35:00,131.12,131.22,131.12,131.2,3070.0,128.4703,128.5682,128.4703,128.5486,3070.0
2024-09-04 13:40:00,131.23,131.27,131.2,131.25,1629.0,128.578,128.6172,128.5486,128.5976,1629.0
2024-09-04 13:45:00,131.25,131.31,131.22,131.22,2677.0,128.5976,128.6564,128.5682,128.5682,2677.0
2024-09-04 13:50:00,131.28,131.29,131.21,131.29,3904.0,128.627,128.6368,128.5584,128.6368,3904.0
2024-09-04 13:55:00,131.32,131.37,131.29,131.34,1995.0,128.6662,128.7152,128.6368,128.6858,1995.0
2024-09-04 14:00:00,131.34,131.37,131.29,131.32,975.0,128.6858,128.7152,128.6368,128.6662,975.0
2024-09-04 14:05:00,131.32,131.46,131.32,131.43,3001.0,128.6662,128.8034,128.6662,128.774,3001.0
2024-09-04 14:10:00,131.47,131.54,131.44,131.54,1819.0,128.8132,128.8818,128.7838,128.8818,1819.0
2024-09-04 14:15:00,131.56,131.58,131.5,131.5,2433.0,128.9014,128.921,128.8426,128.8426,2433.0
2024-09-04 14:20:00,131.54,131.61,131.54,131.61,1083.0,128.8818,128.9504,128.8818,128.9504,1083.0
2024-09-04 14:25:00,131.64,131.66,131.47,131.47,5012.0,128.9798,128.9993,128.8132,128.8132,5012.0
2024-09-04 14:30:00,131.56,131.64,131.56,131.59,2658.0,128.9014,128.9798,128.9014,128.9308,2658.0
2024-09-04 14:35:00,131.59,131.62,131.53,131.55,3533.0,128.9308,128.9602,128.872,128.8916,3533.0
2024-09-04 14:40:00,131.57,131.61,131.53,131.54,5237.0,128.9112,128.9504,128.872,128.8818,5237.0
2024-09-04 14:45:00,131.52,131.66,131.52,131.63,3002.0,128.8622,128.9993,128.8622,128.97,3002.0
2024-09-04 14:50:00,131.63,131.67,131.54,131.65,2450.0,128.97,129.0091,128.8818,128.9896,2450.0
2024-09-04 14:55:00,131.65,131.7,131.6,131.6,3995.0,128.9896,129.0385,128.9406,128.9406,3995.0
2024-09-04 15:00:00,131.59,131.63,131.56,131.56,7885.0,128.9308,128.97,128.9014,128.9014,7885.0
2024-09-04 15:05:00,131.56,131.65,131.56,131.61,2459.0,128.9014,128.9896,128.9014,128.9504,2459.0
2024-09-04 15:10:00,131.6,131.69,131.59,131.67,6995.0,128.9406,129.0287,128.9308,129.0091,6995.0
2024-09-04 15:15:00,131.67,131.67,131.54,131.6,2957.0,129.0091,129.0091,128.8818,128.9406,2957.0
2024-09-04 15:20:00,131.61,131.77,131.59,131.77,3142.0,128.9504,129.1071,128.9308,129.1071,3142.0
2024-09-04 15:25:00,131.77,131.85,131.72,131.78,4972.0,129.1071,129.1855,129.0581,129.1169,4972.0
2024-09-04 15:30:00,131.77,131.77,131.65,131.7,5592.0,129.1071,129.1071,128.9896,129.0385,5592.0
2024-09-04 15:35:00,131.68,131.8,131.64,131.8,5116.0,129.0189,129.1365,128.9798,129.1365,5116.0
2024-09-04 15:40:00,131.77,131.91,131.74,131.91,13181.0,129.1071,129.2443,129.0777,129.2443,13181.0
2024-09-04 15:45:00,131.9,131.97,131.83,131.96,12386.0,129.2345,129.3031,129.1659,129.2933,12386.0
2024-09-04 15:50:00,131.98,132.09,131.82,131.92,23009.0,129.3129,129.4207,129.1561,129.2541,23009.0
2024-09-04 15:55:00,131.93,132.22,131.9,132.03,59770.0,129.2639,129.548,129.2345,129.3619,59770.0
2024-09-05 09:30:00,132.02,132.3,130.9,131.02,29075.0,129.3521,129.6264,128.2547,128.3723,29075.0
2024-09-05 09:35:00,130.77,130.89,130.25,130.25,18632.0,128.1273,128.2449,127.6178,127.6178,18632.0
2024-09-05 09:40:00,130.26,130.97,130.22,130.94,9460.0,127.6276,128.3233,127.5884,128.2939,9460.0
2024-09-05 09:45:00,130.91,130.91,130.54,130.72,11945.0,128.2645,128.2645,127.902,128.0783,11945.0
2024-09-05 09:50:00,130.63,130.69,130.44,130.47,21170.0,127.9902,128.049,127.804,127.8334,21170.0
2024-09-05 09:55:00,130.44,130.76,130.43,130.76,6853.0,127.804,128.1175,127.7942,128.1175,6853.0
2024-09-05 10:00:00,130.71,130.89,130.63,130.81,6681.0,128.0685,128.2449,127.9902,128.1665,6681.0
2024-09-05 10:05:00,130.8,131.01,130.75,131.01,6787.0,128.1567,128.3625,128.1077,128.3625,6787.0
2024-09-05 10:10:00,131.01,131.13,130.65,130.75,3887.0,128.3625,128.4801,128.0098,128.1077,3887.0
2024-09-05 10:15:00,130.76,130.82,130.6,130.69,3471.0,128.1175,128.1763,127.9608,128.049,3471.0
2024-09-05 10:20:00,130.69,130.91,130.68,130.89,1800.0,128.049,128.2645,128.0392,128.2449,1800.0
2024-09-05 10:25:00,130.91,130.98,130.8,130.84,2000.0,128.2645,128.3331,128.1567,128.1959,2000.0
2024-09-05 10:30:00,130.81,130.92,130.81,130.92,1315.0,128.1665,128.2743,128.1665,128.2743,1315.0
2024-09-05 10:35:00,130.85,130.85,130.57,130.59,4368.0,128.2057,128.2057,127.9314,127.951,4368.0
2024-09-05 10:40:00,130.61,130.61,130.45,130.45,5561.0,127.9706,127.9706,127.8138,127.8138,5561.0
2024-09-05 10:45:00,130.44,130.44,130.17,130.17,2813.0,127.804,127.804,127.5395,127.5395,2813.0
2024-09-05 10:50:00,130.12,130.17,130.07,130.07,3274.0,127.4905,127.5395,127.4415,127.4415,3274.0
2024-09-05 10:55:00,130.02,130.15,130.02,130.03,3285.0,127.3925,127.5199,127.3925,127.4023,3285.0
2024-09-05 11:00:00,130.08,130.08,129.65,129.8,10270.0,127.4513,127.4513,127.03,127.1769,10270.0
2024-09-05 11:05:00,129.77,129.86,129.71,129.85,2993.0,127.1475,127.2357,127.0888,127.2259,2993.0
2024-09-05 11:10:00,129.91,129.91,129.55,129.55,8893.0,127.2847,127.2847,126.932,126.932,8893.0
2024-09-05 11:15:00,129.5,129.72,129.5,129.72,10703.0,126.883,127.0986,126.883,127.0986,10703.0
2024-09-05 11:20:00,129.73,129.73,129.53,129.57,2150.0,127.1084,127.1084,126.9124,126.9516,2150.0
2024-09-05 11:25:00,129.53,129.56,129.35,129.39,8860.0,126.9124,126.9418,126.736,126.7752,8860.0
2024-09-05 11:30:00,129.38,129.47,129.33,129.42,5834.0,126.7654,126.8536,126.7164,126.8046,5834.0
2024-09-05 11:35:00,129.45,129.58,129.44,129.44,2309.0,126.834,126.9614,126.8242,126.8242,2309.0
2024-09-05 11:40:00,129.43,129.53,129.43,129.53,2865.0,126.8144,126.9124,126.8144,126.9124,2865.0
2024-09-05 11:45:00,129.56,129.72,129.56,129.72,1534.0,126.9418,127.0986,126.9418,127.0986,1534.0
2024-09-05 11:50:00,129.75,129.93,129.74,129.87,6667.0,127.1279,127.3043,127.1181,127.2455,6667.0
2024-09-05 11:55:00,129.89,129.95,129.86,129.89,5704.0,127.2651,127.3239,127.2357,127.2651,5704.0
2024-09-05 12:00:00,129.89,130.01,129.89,130.0,5474.0,127.2651,127.3827,127.2651,127.3729,5474.0
2024-09-05 12:05:00,130.0,130.04,129.96,130.04,3916.0,127.3729,127.4121,127.3337,127.4121,3916.0
2024-09-05 12:10:00,130.02,130.02,129.8,129.86,5390.0,127.3925,127.3925,127.1769,127.2357,5390.0
2024-09-05 12:15:00,129.84,129.84,129.68,129.75,3374.0,127.2161,127.2161,127.0594,127.1279,3374.0
2024-09-05 12:20:00,129.79,129.95,129.78,129.95,3242.0,127.1671,127.3239,127.1573,127.3239,3242.0
2024-09-05 12:25:00,129.95,130.02,129.93,130.02,3200.0,127.3239,127.3925,127.3043,127.3925,3200.0
2024-09-05 12:30:00,130.0,130.02,129.87,129.94,5948.0,127.3729,127.3925,127.2455,127.3141,5948.0
2024-09-05 12:35:00,129.93,129.94,129.76,129.79,5563.0,127.3043,127.3141,127.1377,127.1671,5563.0
2024-09-05 12:40:00,129.77,129.9,129.75,129.9,6215.0,127.1475,127.2749,127.1279,127.2749,6215.0
2024-09-05 12:45:00,129.89,129.94,129.83,129.94,5477.0,127.2651,127.3141,127.2063,127.3141,5477.0
2024-09-05 12:50:00,129.94,129.99,129.94,129.96,2622.0,127.3141,127.3631,127.3141,127.3337,2622.0
2024-09-05 12:55:00,129.96,130.14,129.95,130.0,3581.0,127.3337,127.5101,127.3239,127.3729,3581.0
2024-09-05 13:00:00,129.95,130.02,129.93,129.97,3800.0,127.3239,127.3925,127.3043,127.3435,3800.0
2024-09-05 13:05:00,129.94,129.98,129.87,129.95,3847.0,127.3141,127.3533,127.2455,127.3239,3847.0
2024-09-05 13:10:00,129.99,130.09,129.99,130.05,5918.0,127.3631,127.4611,127.3631,127.4219,5918.0
2024-09-05 13:15:00,130.04,130.04,129.81,129.86,2023.0,127.4121,127.4121,127.1867,127.2357,2023.0
2024-09-05 13:20:00,129.86,129.86,129.81,129.86,3092.0,127.2357,127.2357,127.1867,127.2357,3092.0
2024-09-05 13:25:00,129.87,129.89,129.72,129.72,2693.0,127.2455,127.2651,127.0986,127.0986,2693.0
2024-09-05 13:30:00,129.72,129.87,129.72,129.87,4305.0,127.0986,127.2455,127.0986,127.2455,4305.0
2024-09-05 13:35:00,129.89,130.02,129.87,130.0,5223.0,127.2651,127.3925,127.2455,127.3729,5223.0
2024-09-05 13:40:00,129.99,130.24,129.99,130.24,2183.0,127.3631,127.608,127.3631,127.608,2183.0
2024-09-05 13:45:00,130.2,130.46,130.2,130.43,4004.0,127.5689,127.8236,127.5689,127.7942,4004.0
2024-09-05 13:50:00,130.42,130.44,130.28,130.28,1772.0,127.7844,127.804,127.6472,127.6472,1772.0
2024-09-05 13:55:00,130.3,130.4,130.25,130.4,6894.0,127.6668,127.7648,127.6178,127.7648,6894.0
2024-09-05 14:00:00,130.44,130.47,130.35,130.46,14164.0,127.804,127.8334,127.7158,127.8236,14164.0
2024-09-05 14:05:00,130.47,130.58,130.46,130.54,8622.0,127.8334,127.9412,127.8236,127.902,8622.0
2024-09-05 14:10:00,130.52,130.58,130.5,130.5,6899.0,127.8824,127.9412,127.8628,127.8628,6899.0
2024-09-05 14:15:00,130.5,130.62,130.5,130.57,4079.0,127.8628,127.9804,127.8628,127.9314,4079.0
2024-09-05 14:20:00,130.56,130.61,130.56,130.58,1718.0,127.9216,127.9706,127.9216,127.9412,1718.0
2024-09-05 14:25:00,130.6,130.6,130.54,130.55,1910.0,127.9608,127.9608,127.902,127.9118,1910.0
2024-09-05 14:30:00,130.56,130.57,130.42,130.46,11394.0,127.9216,127.9314,127.7844,127.8236,11394.0
2024-09-05 14:35:00,130.48,130.6,130.46,130.54,2041.0,127.8432,127.9608,127.8236,127.902,2041.0
2024-09-05 14:40:00,130.51,130.53,130.42,130.49,12847.0,127.8726,127.8922,127.7844,127.853,12847.0
2024-09-05 14:45:00,130.49,130.58,130.49,130.55,2115.0,127.853,127.9412,127.853,127.9118,2115.0
2024-09-05 14:50:00,130.56,130.59,130.52,130.52,2380.0,127.9216,127.951,127.8824,127.8824,2380.0
2024-09-05 14:55:00,130.5,130.51,130.35,130.36,4048.0,127.8628,127.8726,127.7158,127.7256,4048.0
2024-09-05 15:00:00,130.35,130.39,130.29,130.39,3229.0,127.7158,127.755,127.657,127.755,3229.0
2024-09-05 15:05:00,130.35,130.38,130.26,130.28,3227.0,127.7158,127.7452,127.6276,127.6472,3227.0
2024-09-05 15:10:00,130.27,130.28,130.21,130.22,3658.0,127.6374,127.6472,127.5787,127.5884,3658.0
2024-09-05 15:15:00,130.19,130.19,129.95,129.97,3454.0,127.5591,127.5591,127.3239,127.3435,3454.0
2024-09-05 15:20:00,129.97,129.99,129.91,129.96,3645.0,127.3435,127.3631,127.2847,127.3337,3645.0
2024-09-05 15:25:00,129.95,130.0,129.93,130.0,2579.0,127.3239,127.3729,127.3043,127.3729,2579.0
2024-09-05 15:30:00,130.02,130.12,129.99,130.12,5446.0,127.3925,127.4905,127.3631,127.4905,5446.0
2024-09-05 15:35:00,130.1,130.17,130.07,130.07,4573.0,127.4709,127.5395,127.4415,127.4415,4573.0
2024-09-05 15:40:00,130.02,130.03,129.86,129.93,4909.0,127.3925,127.4023,127.2357,127.3043,4909.0
2024-09-05 15:45:00,129.94,129.97,129.81,129.94,7716.0,127.3141,127.3435,127.1867,127.3141,7716.0
2024-09-05 15:50:00,129.97,130.11,129.91,129.97,18992.0,127.3435,127.4807,127.2847,127.3435,18992.0
2024-09-05 15:55:00,130.01,130.15,129.88,130.07,48918.0,127.3827,127.5199,127.2553,127.4415,48918.0
2024-09-06 09:30:00,130.1,130.63,130.1,130.55,17922.0,127.4709,127.9902,127.4709,127.9118,17922.0
2024-09-06 09:35:00,130.69,130.7,130.29,130.58,7120.0,128.049,128.0587,127.657,127.9412,7120.0
2024-09-06 09:40:00,130.56,130.79,130.44,130.67,13755.0,127.9216,128.1469,127.804,128.0294,13755.0
2024-09-06 09:45:00,130.6,130.8,130.54,130.73,16014.0,127.9608,128.1567,127.902,128.0881,16014.0
2024-09-06 09:50:00,130.66,130.92,130.59,130.87,20377.0,128.0196,128.2743,127.951,128.2253,20377.0
2024-09-06 09:55:00,130.87,131.09,130.79,130.79,7810.0,128.2253,128.4409,128.1469,128.1469,7810.0
2024-09-06 10:00:00,130.84,130.84,130.55,130.62,4236.0,128.1959,128.1959,127.9118,127.9804,4236.0
2024-09-06 10:05:00,130.67,130.67,130.41,130.53,4924.0,128.0294,128.0294,127.7746,127.8922,4924.0
2024-09-06 10:10:00,130.55,130.73,130.35,130.46,5009.0,127.9118,128.0881,127.7158,127.8236,5009.0
2024-09-06 10:15:00,130.46,130.46,130.28,130.34,2785.0,127.8236,127.8236,127.6472,127.706,2785.0
2024-09-06 10:20:00,130.45,130.7,130.39,130.39,2754.0,127.8138,128.0587,127.755,127.755,2754.0
2024-09-06 10:25:00,130.38,130.38,129.9,130.19,8655.0,127.7452,127.7452,127.2749,127.5591,8655.0
2024-09-06 10:30:00,130.19,130.3,130.08,130.23,14422.0,127.5591,127.6668,127.4513,127.5982,14422.0
2024-09-06 10:35:00,130.23,130.23,130.01,130.08,11658.0,127.5982,127.5982,127.3827,127.4513,11658.0
2024-09-06 10:40:00,130.06,130.07,129.99,130.04,1413.0,127.4317,127.4415,127.3631,127.4121,1413.0
2024-09-06 10:45:00,129.96,130.01,129.82,129.89,3218.0,127.3337,127.3827,127.1965,127.2651,3218.0
2024-09-06 10:50:00,129.88,129.88,129.6,129.6,2048.0,127.2553,127.2553,126.981,126.981,2048.0
2024-09-06 10:55:00,129.57,129.7,129.57,129.64,2001.0,126.9516,127.079,126.9516,127.0202,2001.0
2024-09-06 11:00:00,129.62,130.18,129.57,129.89,9498.0,127.0006,127.5493,126.9516,127.2651,9498.0
2024-09-06 11:05:00,129.86,129.93,129.56,129.68,2252.0,127.2357,127.3043,126.9418,127.0594,2252.0
2024-09-06 11:10:00,129.6,129.65,129.38,129.6,2539.0,126.981,127.03,126.7654,126.981,2539.0
2024-09-06 11:15:00,129.53,129.54,129.16,129.28,14140.0,126.9124,126.9222,126.5499,126.6674,14140.0
2024-09-06 11:20:00,129.25,129.36,129.23,129.34,1841.0,126.6381,126.7458,126.6185,126.7262,1841.0
2024-09-06 11:25:00,129.43,129.54,129.42,129.5,3974.0,126.8144,126.9222,126.8046,126.883,3974.0
2024-09-06 11:30:00,129.58,129.74,129.56,129.72,4000.0,126.9614,127.1181,126.9418,127.0986,4000.0
2024-09-06 11:35:00,129.73,129.73,129.59,129.61,2600.0,127.1084,127.1084,126.9712,126.9908,2600.0
2024-09-06 11:40:00,129.58,129.76,129.53,129.66,5797.0,126.9614,127.1377,126.9124,127.0398,5797.0
2024-09-06 11:45:00,129.68,129.68,129.49,129.56,1931.0,127.0594,127.0594,126.8732,126.9418,1931.0
2024-09-06 11:50:00,129.53,129.57,129.43,129.52,2200.0,126.9124,126.9516,126.8144,126.9026,2200.0
2024-09-06 11:55:00,129.54,129.56,129.42,129.52,3954.0,126.9222,126.9418,126.8046,126.9026,3954.0
2024-09-06 12:00:00,129.46,129.61,129.46,129.6,1859.0,126.8438,126.9908,126.8438,126.981,1859.0
2024-09-06 12:05:00,129.59,129.66,129.51,129.59,3054.0,126.9712,127.0398,126.8928,126.9712,3054.0
2024-09-06 12:10:00,129.6,129.6,129.45,129.56,1933.0,126.981,126.981,126.834,126.9418,1933.0
2024-09-06 12:15:00,129.53,129.53,129.44,129.44,1229.0,126.9124,126.9124,126.8242,126.8242,1229.0
2024-09-06 12:20:00,129.44,129.55,129.41,129.55,10893.0,126.8242,126.932,126.7948,126.932,10893.0
2024-09-06 12:25:00,129.55,129.65,129.44,129.5,2407.0,126.932,127.03,126.8242,126.883,2407.0
2024-09-06 12:30:00,129.53,129.58,129.41,129.52,2903.0,126.9124,126.9614,126.7948,126.9026,2903.0
2024-09-06 12:35:00,129.58,129.66,129.46,129.46,2017.0,126.9614,127.0398,126.8438,126.8438,2017.0
2024-09-06 12:40:00,129.44,129.68,129.44,129.6,1238.0,126.8242,127.0594,126.8242,126.981,1238.0
2024-09-06 12:45:00,129.63,129.63,129.45,129.48,2600.0,127.0104,127.0104,126.834,126.8634,2600.0
2024-09-06 12:50:00,129.48,129.48,129.39,129.47,1900.0,126.8634,126.8634,126.7752,126.8536,1900.0
2024-09-06 12:55:00,129.46,129.52,129.39,129.52,7192.0,126.8438,126.9026,126.7752,126.9026,7192.0
2024-09-06 13:00:00,129.52,129.57,129.45,129.57,2750.0,126.9026,126.9516,126.834,126.9516,2750.0
2024-09-06 13:05:00,129.53,129.68,129.41,129.65,3906.0,126.9124,127.0594,126.7948,127.03,3906.0
2024-09-06 13:10:00,129.7,129.7,129.6,129.68,3477.0,127.079,127.079,126.981,127.0594,3477.0
2024-09-06 13:15:00,129.68,129.68,129.43,129.49,7025.0,127.0594,127.0594,126.8144,126.8732,7025.0
2024-09-06 13:20:00,129.49,129.79,129.48,129.78,7303.0,126.8732,127.1671,126.8634,127.1573,7303.0
2024-09-06 13:25:00,129.78,129.81,129.65,129.69,8908.0,127.1573,127.1867,127.03,127.0692,8908.0
2024-09-06 13:30:00,129.68,129.74,129.65,129.72,7516.0,127.0594,127.1181,127.03,127.0986,7516.0
2024-09-06 13:35:00,129.76,129.76,129.63,129.7,5771.0,127.1377,127.1377,127.0104,127.079,5771.0
2024-09-06 13:40:00,129.71,129.72,129.63,129.66,4641.0,127.0888,127.0986,127.0104,127.0398,4641.0
2024-09-06 13:45:00,129.68,129.72,129.43,129.49,4501.0,127.0594,127.0986,126.8144,126.8732,4501.0
2024-09-06 13:50:00,129.46,129.62,129.46,129.62,2675.0,126.8438,127.0006,126.8438,127.0006,2675.0
2024-09-06 13:55:00,129.6,129.71,129.6,129.66,6496.0,126.981,127.0888,126.981,127.0398,6496.0
2024-09-06 14:00:00,129.66,129.67,129.53,129.54,4162.0,127.0398,127.0496,126.9124,126.9222,4162.0
2024-09-06 14:05:00,129.54,129.57,129.44,129.53,2601.0,126.9222,126.9516,126.8242,126.9124,2601.0
2024-09-06 14:10:00,129.51,129.63,129.47,129.55,5108.0,126.8928,127.0104,126.8536,126.932,5108.0
2024-09-06 14:15:00,129.6,129.65,129.47,129.47,5447.0,126.981,127.03,126.8536,126.8536,5447.0
2024-09-06 14:20:00,129.53,129.57,129.35,129.37,5141.0,126.9124,126.9516,126.736,126.7556,5141.0
2024-09-06 14:25:00,129.43,129.55,129.4,129.55,3699.0,126.8144,126.932,126.785,126.932,3699.0
2024-09-06 14:30:00,129.56,129.57,129.4,129.47,6841.0,126.9418,126.9516,126.785,126.8536,6841.0
2024-09-06 14:35:00,129.46,129.5,129.3,129.32,6467.0,126.8438,126.883,126.687,126.7066,6467.0
2024-09-06 14:40:00,129.36,129.41,129.33,129.38,5085.0,126.7458,126.7948,126.7164,126.7654,5085.0
2024-09-06 14:45:00,129.39,129.4,129.28,129.32,2213.0,126.7752,126.785,126.6674,126.7066,2213.0
2024-09-06 14:50:00,129.28,129.28,129.18,129.25,2499.0,126.6674,126.6674,126.5695,126.6381,2499.0
2024-09-06 14:55:00,129.28,129.36,129.24,129.25,23508.0,126.6674,126.7458,126.6283,126.6381,23508.0
2024-09-06 15:00:00,129.28,129.31,129.21,129.27,3118.0,126.6674,126.6968,126.5989,126.6576,3118.0
2024-09-06 15:05:00,129.27,129.41,129.26,129.39,9491.0,126.6576,126.7948,126.6478,126.7752,9491.0
2024-09-06 15:10:00,129.39,129.39,129.18,129.22,4259.0,126.7752,126.7752,126.5695,126.6087,4259.0
2024-09-06 15:15:00,129.26,129.29,129.17,129.17,7620.0,126.6478,126.6772,126.5597,126.5597,7620.0
2024-09-06 15:20:00,129.18,129.31,129.18,129.31,15815.0,126.5695,126.6968,126.5695,126.6968,15815.0
2024-09-06 15:25:00,129.31,129.33,129.13,129.14,9575.0,126.6968,126.7164,126.5205,126.5303,9575.0
2024-09-06 15:30:00,129.1,129.11,128.94,128.94,8452.0,126.4911,126.5009,126.3343,126.3343,8452.0
2024-09-06 15:35:00,128.94,129.06,128.92,129.05,38109.0,126.3343,126.4519,126.3147,126.4421,38109.0
2024-09-06 15:40:00,129.04,129.26,129.02,129.21,5428.0,126.4323,126.6478,126.4127,126.5989,5428.0
2024-09-06 15:45:00,129.2,129.39,129.2,129.39,12495.0,126.5891,126.7752,126.5891,126.7752,12495.0
2024-09-06 15:50:00,129.39,129.49,129.17,129.27,15231.0,126.7752,126.8732,126.5597,126.6576,15231.0
2024-09-06 15:55:00,129.23,129.43,129.19,129.34,36617.0,126.6185,126.8144,126.5793,126.7262,36617.0
2024-09-09 09:30:00,130.07,130.07,129.6,129.76,10336.0,127.4415,127.4415,126.981,127.1377,10336.0
2024-09-09 09:35:00,130.05,130.05,129.55,129.56,1790.0,127.4219,127.4219,126.932,126.9418,1790.0
2024-09-09 09:40:00,129.58,129.8,129.39,129.8,7403.0,126.9614,127.1769,126.7752,127.1769,7403.0
2024-09-09 09:45:00,129.8,130.17,129.69,130.17,3579.0,127.1769,127.5395,127.0692,127.5395,3579.0
2024-09-09 09:50:00,130.08,130.73,130.03,130.72,3928.0,127.4513,128.0881,127.4023,128.0783,3928.0
2024-09-09 09:55:00,130.71,130.71,130.47,130.48,2091.0,128.0685,128.0685,127.8334,127.8432,2091.0
2024-09-09 10:00:00,130.53,130.67,130.35,130.46,3744.0,127.8922,128.0294,127.7158,127.8236,3744.0
2024-09-09 10:05:00,130.56,130.76,130.51,130.7,2840.0,127.9216,128.1175,127.8726,128.0587,2840.0
2024-09-09 10:10:00,130.74,130.84,130.71,130.77,2012.0,128.0979,128.1959,128.0685,128.1273,2012.0
2024-09-09 10:15:00,130.7,130.78,130.69,130.71,1601.0,128.0587,128.1371,128.049,128.0685,1601.0
2024-09-09 10:20:00,130.77,130.83,130.68,130.68,2126.0,128.1273,128.1861,128.0392,128.0392,2126.0
2024-09-09 10:25:00,130.74,130.88,130.74,130.77,3196.0,128.0979,128.2351,128.0979,128.1273,3196.0
2024-09-09 10:30:00,130.78,130.78,130.59,130.73,12841.0,128.1371,128.1371,127.951,128.0881,12841.0
2024-09-09 10:35:00,130.71,130.98,130.66,130.98,4443.0,128.0685,128.3331,128.0196,128.3331,4443.0
2024-09-09 10:40:00,130.9,131.07,130.9,131.05,9508.0,128.2547,128.4213,128.2547,128.4017,9508.0
2024-09-09 10:45:00,130.99,131.23,130.99,131.21,3501.0,128.3429,128.578,128.3429,128.5584,3501.0
2024-09-09 10:50:00,131.16,131.26,131.16,131.26,885.0,128.5095,128.6074,128.5095,128.6074,885.0
2024-09-09 10:55:00,131.19,131.25,131.19,131.25,3288.0,128.5388,128.5976,128.5388,128.5976,3288.0
2024-09-09 11:00:00,131.27,131.38,131.26,131.26,6514.0,128.6172,128.725,128.6074,128.6074,6514.0
2024-09-09 11:05:00,131.23,131.36,131.21,131.36,1342.0,128.578,128.7054,128.5584,128.7054,1342.0
2024-09-09 11:10:00,131.36,131.36,131.16,131.16,1566.0,128.7054,128.7054,128.5095,128.5095,1566.0
2024-09-09 11:15:00,131.18,131.18,131.04,131.05,9352.0,128.529,128.529,128.3919,128.4017,9352.0
2024-09-09 11:20:00,131.04,131.2,130.99,131.19,3984.0,128.3919,128.5486,128.3429,128.5388,3984.0
2024-09-09 11:25:00,131.17,131.33,131.14,131.33,2507.0,128.5193,128.676,128.4899,128.676,2507.0
2024-09-09 11:30:00,131.33,131.5,131.33,131.4,3959.0,128.676,128.8426,128.676,128.7446,3959.0
2024-09-09 11:35:00,131.37,131.6,131.37,131.6,1312.0,128.7152,128.9406,128.7152,128.9406,1312.0
2024-09-09 11:40:00,131.55,131.71,131.54,131.71,1145.0,128.8916,129.0483,128.8818,129.0483,1145.0
2024-09-09 11:45:00,131.7,131.85,131.68,131.85,2681.0,129.0385,129.1855,129.0189,129.1855,2681.0
2024-09-09 11:50:00,131.85,131.87,131.76,131.81,3800.0,129.1855,129.2051,129.0973,129.1463,3800.0
2024-09-09 11:55:00,131.75,131.76,131.65,131.65,1344.0,129.0875,129.0973,128.9896,128.9896,1344.0
2024-09-09 12:00:00,131.58,131.66,131.55,131.65,6306.0,128.921,128.9993,128.8916,128.9896,6306.0
2024-09-09 12:05:00,131.62,131.7,131.61,131.69,5186.0,128.9602,129.0385,128.9504,129.0287,5186.0
2024-09-09 12:10:00,131.73,131.84,131.73,131.8,1541.0,129.0679,129.1757,129.0679,129.1365,1541.0
2024-09-09 12:15:00,131.89,131.89,131.84,131.89,2807.0,129.2247,129.2247,129.1757,129.2247,2807.0
2024-09-09 12:20:00,131.88,131.88,131.82,131.88,2149.0,129.2149,129.2149,129.1561,129.2149,2149.0
2024-09-09 12:25:00,131.87,131.91,131.81,131.88,1970.0,129.2051,129.2443,129.1463,129.2149,1970.0
2024-09-09 12:30:00,131.88,131.92,131.86,131.92,1492.0,129.2149,129.2541,129.1953,129.2541,1492.0
2024-09-09 12:35:00,131.93,132.0,131.87,131.96,3306.0,129.2639,129.3325,129.2051,129.2933,3306.0
2024-09-09 12:40:00,131.93,132.07,131.93,132.03,2426.0,129.2639,129.4011,129.2639,129.3619,2426.0
2024-09-09 12:45:00,132.03,132.09,132.03,132.04,1321.0,129.3619,129.4207,129.3619,129.3717,1321.0
2024-09-09 12:50:00,132.05,132.09,132.0,132.03,2256.0,129.3815,129.4207,129.3325,129.3619,2256.0
2024-09-09 12:55:00,132.03,132.18,132.03,132.11,2873.0,129.3619,129.5088,129.3619,129.4403,2873.0
2024-09-09 13:00:00,132.12,132.13,132.02,132.06,2337.0,129.4501,129.4599,129.3521,129.3913,2337.0
2024-09-09 13:05:00,132.06,132.16,132.05,132.16,2099.0,129.3913,129.4892,129.3815,129.4892,2099.0
2024-09-09 13:10:00,132.14,132.15,132.09,132.09,2816.0,129.4696,129.4794,129.4207,129.4207,2816.0
2024-09-09 13:15:00,132.09,132.09,131.98,131.98,7244.0,129.4207,129.4207,129.3129,129.3129,7244.0
2024-09-09 13:20:00,131.98,132.1,131.94,132.09,2185.0,129.3129,129.4305,129.2737,129.4207,2185.0
2024-09-09 13:25:00,132.08,132.22,132.08,132.21,7134.0,129.4109,129.548,129.4109,129.5382,7134.0
2024-09-09 13:30:00,132.21,132.29,132.14,132.26,5059.0,129.5382,129.6166,129.4696,129.5872,5059.0
2024-09-09 13:35:00,132.28,132.31,132.23,132.25,2375.0,129.6068,129.6362,129.5578,129.5774,2375.0
2024-09-09 13:40:00,132.28,132.31,132.11,132.11,4455.0,129.6068,129.6362,129.4403,129.4403,4455.0
2024-09-09 13:45:00,132.1,132.21,132.07,132.21,2313.0,129.4305,129.5382,129.4011,129.5382,2313.0
2024-09-09 13:50:00,132.18,132.18,132.07,132.07,1518.0,129.5088,129.5088,129.4011,129.4011,1518.0
2024-09-09 13:55:00,132.07,132.13,131.96,131.97,3592.0,129.4011,129.4599,129.2933,129.3031,3592.0
2024-09-09 14:00:00,131.94,131.96,131.88,131.92,2424.0,129.2737,129.2933,129.2149,129.2541,2424.0
2024-09-09 14:05:00,131.95,131.95,131.84,131.85,5582.0,129.2835,129.2835,129.1757,129.1855,5582.0
2024-09-09 14:10:00,131.8,131.85,131.78,131.81,2460.0,129.1365,129.1855,129.1169,129.1463,2460.0
2024-09-09 14:15:00,131.81,131.81,131.68,131.78,5908.0,129.1463,129.1463,129.0189,129.1169,5908.0
2024-09-09 14:20:00,131.78,131.79,131.72,131.77,5231.0,129.1169,129.1267,129.0581,129.1071,5231.0
2024-09-09 14:25:00,131.77,132.07,131.77,132.03,30602.0,129.1071,129.4011,129.1071,129.3619,30602.0
2024-09-09 14:30:00,132.02,132.12,132.01,132.12,8840.0,129.3521,129.4501,129.3423,129.4501,8840.0
2024-09-09 14:35:00,132.09,132.11,131.92,131.92,13442.0,129.4207,129.4403,129.2541,129.2541,13442.0
2024-09-09 14:40:00,131.96,132.12,131.95,132.12,2965.0,129.2933,129.4501,129.2835,129.4501,2965.0
2024-09-09 14:45:00,132.09,132.11,131.91,131.95,7074.0,129.4207,129.4403,129.2443,129.2835,7074.0
2024-09-09 14:50:00,131.94,132.0,131.88,131.95,4628.0,129.2737,129.3325,129.2149,129.2835,4628.0
2024-09-09 14:55:00,131.93,131.95,131.84,131.84,3610.0,129.2639,129.2835,129.1757,129.1757,3610.0
2024-09-09 15:00:00,131.77,131.8,131.69,131.69,3031.0,129.1071,129.1365,129.0287,129.0287,3031.0
2024-09-09 15:05:00,131.72,131.77,131.71,131.75,1624.0,129.0581,129.1071,129.0483,129.0875,1624.0
2024-09-09 15:10:00,131.77,131.79,131.71,131.75,2335.0,129.1071,129.1267,129.0483,129.0875,2335.0
2024-09-09 15:15:00,131.77,131.83,131.7,131.7,3279.0,129.1071,129.1659,129.0385,129.0385,3279.0
2024-09-09 15:20:00,131.7,131.75,131.66,131.75,3825.0,129.0385,129.0875,128.9993,129.0875,3825.0
2024-09-09 15:25:00,131.72,131.86,131.72,131.86,3704.0,129.0581,129.1953,129.0581,129.1953,3704.0
2024-09-09 15:30:00,131.85,131.94,131.82,131.87,5634.0,129.1855,129.2737,129.1561,129.2051,5634.0
2024-09-09 15:35:00,131.86,131.95,131.85,131.94,4425.0,129.1953,129.2835,129.1855,129.2737,4425.0
2024-09-09 15:40:00,131.94,132.09,131.94,132.02,7958.0,129.2737,129.4207,129.2737,129.3521,7958.0
2024-09-09 15:45:00,132.0,132.0,131.83,131.86,5480.0,129.3325,129.3325,129.1659,129.1953,5480.0
2024-09-09 15:50:00,131.84,132.18,131.83,132.13,35905.0,129.1757,129.5088,129.1659,129.4599,35905.0
2024-09-09 15:55:00,132.07,132.32,132.03,132.19,81691.0,129.4011,129.646,129.3619,129.5186,81691.0
2024-09-10 09:30:00,132.7,132.9,132.05,132.46,12421.0,130.0183,130.2143,129.3815,129.7832,12421.0
2024-09-10 09:35:00,132.43,132.74,132.43,132.61,1748.0,129.7538,130.0575,129.7538,129.9302,1748.0
2024-09-10 09:40:00,132.61,132.78,132.59,132.7,3394.0,129.9302,130.0967,129.9106,130.0183,3394.0
2024-09-10 09:45:00,132.61,132.7,132.2,132.38,9572.0,129.9302,130.0183,129.5284,129.7048,9572.0
2024-09-10 09:50:00,132.38,132.54,132.29,132.29,11382.0,129.7048,129.8616,129.6166,129.6166,11382.0
2024-09-10 09:55:00,132.3,132.39,132.17,132.29,9482.0,129.6264,129.7146,129.499,129.6166,9482.0
2024-09-10 10:00:00,132.35,132.35,132.01,132.2,9880.0,129.6754,129.6754,129.3423,129.5284,9880.0
2024-09-10 10:05:00,132.2,132.22,131.94,132.15,14005.0,129.5284,129.548,129.2737,129.4794,14005.0
2024-09-10 10:10:00,132.18,132.35,131.97,132.33,10974.0,129.5088,129.6754,129.3031,129.6558,10974.0
2024-09-10 10:15:00,132.28,132.52,132.18,132.29,5349.0,129.6068,129.842,129.5088,129.6166,5349.0
2024-09-10 10:20:00,132.29,132.5,132.29,132.47,6190.0,129.6166,129.8224,129.6166,129.793,6190.0
2024-09-10 10:25:00,132.53,132.77,132.49,132.77,2946.0,129.8518,130.0869,129.8126,130.0869,2946.0
2024-09-10 10:30:00,132.72,132.74,132.39,132.46,17695.0,130.0379,130.0575,129.7146,129.7832,17695.0
2024-09-10 10:35:00,132.46,132.76,132.45,132.75,2617.0,129.7832,130.0771,129.7734,130.0673,2617.0
2024-09-10 10:40:00,132.75,132.81,132.61,132.7,2561.0,130.0673,130.1261,129.9302,130.0183,2561.0
2024-09-10 10:45:00,132.72,132.95,132.72,132.93,6999.0,130.0379,130.2633,130.0379,130.2437,6999.0
2024-09-10 10:50:00,132.83,132.9,132.77,132.8,2493.0,130.1457,130.2143,130.0869,130.1163,2493.0
2024-09-10 10:55:00,132.87,132.94,132.76,132.89,2289.0,130.1849,130.2535,130.0771,130.2045,2289.0
2024-09-10 11:00:00,132.89,133.01,132.83,132.97,2617.0,130.2045,130.3221,130.1457,130.2829,2617.0
2024-09-10 11:05:00,132.97,133.31,132.9,133.29,5824.0,130.2829,130.616,130.2143,130.5964,5824.0
2024-09-10 11:10:00,133.34,133.43,133.33,133.33,2685.0,130.6454,130.7336,130.6356,130.6356,2685.0
2024-09-10 11:15:00,133.35,133.42,133.26,133.3,1590.0,130.6552,130.7238,130.567,130.6062,1590.0
2024-09-10 11:20:00,133.31,133.43,133.3,133.43,3219.0,130.616,130.7336,130.6062,130.7336,3219.0
2024-09-10 11:25:00,133.47,133.5,133.42,133.5,1665.0,130.7728,130.8022,130.7238,130.8022,1665.0
2024-09-10 11:30:00,133.5,133.51,133.4,133.49,4129.0,130.8022,130.812,130.7042,130.7924,4129.0
2024-09-10 11:35:00,133.5,133.55,133.39,133.39,3331.0,130.8022,130.8512,130.6944,130.6944,3331.0
2024-09-10 11:40:00,133.39,133.48,133.3,133.33,8453.0,130.6944,130.7826,130.6062,130.6356,8453.0
2024-09-10 11:45:00,133.29,133.32,133.05,133.05,22436.0,130.5964,130.6258,130.3613,130.3613,22436.0
2024-09-10 11:50:00,133.12,133.12,132.82,132.85,8251.0,130.4298,130.4298,130.1359,130.1653,8251.0
2024-09-10 11:55:00,132.79,132.86,132.67,132.68,11526.0,130.1065,130.1751,129.9889,129.9987,11526.0
2024-09-10 12:00:00,132.63,132.72,132.4,132.42,7688.0,129.9497,130.0379,129.7244,129.744,7688.0
2024-09-10 12:05:00,132.43,132.47,132.24,132.26,4100.0,129.7538,129.793,129.5676,129.5872,4100.0
2024-09-10 12:10:00,132.27,132.4,132.26,132.27,2018.0,129.597,129.7244,129.5872,129.597,2018.0
2024-09-10 12:15:00,132.29,132.44,132.29,132.44,1567.0,129.6166,129.7636,129.6166,129.7636,1567.0
2024-09-10 12:20:00,132.39,132.42,132.3,132.38,2440.0,129.7146,129.744,129.6264,129.7048,2440.0
2024-09-10 12:25:00,132.38,132.4,132.31,132.37,2083.0,129.7048,129.7244,129.6362,129.695,2083.0
2024-09-10 12:30:00,132.39,132.55,132.39,132.53,1722.0,129.7146,129.8714,129.7146,129.8518,1722.0
2024-09-10 12:35:00,132.62,132.7,132.58,132.58,2311.0,129.9399,130.0183,129.9008,129.9008,2311.0
2024-09-10 12:40:00,132.59,132.71,132.59,132.65,3180.0,129.9106,130.0281,129.9106,129.9693,3180.0
2024-09-10 12:45:00,132.7,132.87,132.7,132.86,2189.0,130.0183,130.1849,130.0183,130.1751,2189.0
2024-09-10 12:50:00,132.86,133.1,132.85,133.06,2115.0,130.1751,130.4102,130.1653,130.3711,2115.0
2024-09-10 12:55:00,133.07,133.11,133.01,133.03,2255.0,130.3809,130.42,130.3221,130.3417,2255.0
2024-09-10 13:00:00,133.01,133.19,133.0,133.1,5706.0,130.3221,130.4984,130.3123,130.4102,5706.0
2024-09-10 13:05:00,133.15,133.4,133.11,133.31,18326.0,130.4592,130.7042,130.42,130.616,18326.0
2024-09-10 13:10:00,133.38,133.53,133.37,133.49,3170.0,130.6846,130.8316,130.6748,130.7924,3170.0
2024-09-10 13:15:00,133.52,133.61,133.45,133.45,2352.0,130.8218,130.9099,130.7532,130.7532,2352.0
2024-09-10 13:20:00,133.46,133.54,133.42,133.53,3284.0,130.763,130.8414,130.7238,130.8316,3284.0
2024-09-10 13:25:00,133.54,133.54,133.4,133.47,5713.0,130.8414,130.8414,130.7042,130.7728,5713.0
2024-09-10 13:30:00,133.47,133.54,133.43,133.47,2597.0,130.7728,130.8414,130.7336,130.7728,2597.0
2024-09-10 13:35:00,133.5,133.58,133.46,133.53,5821.0,130.8022,130.8805,130.763,130.8316,5821.0
2024-09-10 13:40:00,133.59,133.72,133.58,133.69,7876.0,130.8903,131.0177,130.8805,130.9883,7876.0
2024-09-10 13:45:00,133.65,133.67,133.49,133.51,4173.0,130.9491,130.9687,130.7924,130.812,4173.0
2024-09-10 13:50:00,133.47,133.48,133.33,133.42,2696.0,130.7728,130.7826,130.6356,130.7238,2696.0
2024-09-10 13:55:00,133.43,133.43,133.36,133.38,800.0,130.7336,130.7336,130.665,130.6846,800.0
2024-09-10 14:00:00,133.34,133.58,133.34,133.54,1905.0,130.6454,130.8805,130.6454,130.8414,1905.0
2024-09-10 14:05:00,133.52,133.59,133.5,133.57,2347.0,130.8218,130.8903,130.8022,130.8708,2347.0
2024-09-10 14:10:00,133.58,133.63,133.48,133.51,6799.0,130.8805,130.9295,130.7826,130.812,6799.0
2024-09-10 14:15:00,133.48,133.51,133.41,133.5,2723.0,130.7826,130.812,130.714,130.8022,2723.0
2024-09-10 14:20:00,133.47,133.5,133.34,133.47,3638.0,130.7728,130.8022,130.6454,130.7728,3638.0
2024-09-10 14:25:00,133.44,133.48,133.4,133.43,1745.0,130.7434,130.7826,130.7042,130.7336,1745.0
2024-09-10 14:30:00,133.43,133.44,133.37,133.38,1900.0,130.7336,130.7434,130.6748,130.6846,1900.0
2024-09-10 14:35:00,133.35,133.4,133.3,133.38,2938.0,130.6552,130.7042,130.6062,130.6846,2938.0
2024-09-10 14:40:00,133.38,133.41,133.26,133.33,2779.0,130.6846,130.714,130.567,130.6356,2779.0
2024-09-10 14:45:00,133.32,133.48,133.29,133.47,5999.0,130.6258,130.7826,130.5964,130.7728,5999.0
2024-09-10 14:50:00,133.45,133.69,133.45,133.61,4285.0,130.7532,130.9883,130.7532,130.9099,4285.0
2024-09-10 14:55:00,133.66,133.67,133.6,133.6,3269.0,130.9589,130.9687,130.9001,130.9001,3269.0
2024-09-10 15:00:00,133.62,133.79,133.62,133.79,6198.0,130.9197,131.0863,130.9197,131.0863,6198.0
2024-09-10 15:05:00,133.79,133.81,133.69,133.79,9141.0,131.0863,131.1059,130.9883,131.0863,9141.0
2024-09-10 15:10:00,133.78,133.95,133.77,133.89,4550.0,131.0765,131.2431,131.0667,131.1843,4550.0
2024-09-10 15:15:00,133.87,133.92,133.8,133.89,4943.0,131.1647,131.2137,131.0961,131.1843,4943.0
2024-09-10 15:20:00,133.91,133.98,133.89,133.97,4963.0,131.2039,131.2725,131.1843,131.2627,4963.0
2024-09-10 15:25:00,133.98,134.05,133.95,133.99,6793.0,131.2725,131.3411,131.2431,131.2823,6793.0
2024-09-10 15:30:00,133.97,133.98,133.89,133.91,10285.0,131.2627,131.2725,131.1843,131.2039,10285.0
2024-09-10 15:35:00,133.9,133.93,133.83,133.83,5654.0,131.1941,131.2235,131.1255,131.1255,5654.0
2024-09-10 15:40:00,133.83,133.98,133.75,133.94,16226.0,131.1255,131.2725,131.0471,131.2333,16226.0
2024-09-10 15:45:00,133.94,134.13,133.93,134.13,17298.0,131.2333,131.4194,131.2235,131.4194,17298.0
2024-09-10 15:50:00,134.13,134.27,133.96,134.19,29947.0,131.4194,131.5566,131.2529,131.4782,29947.0
2024-09-10 15:55:00,134.22,134.27,134.07,134.1,76871.0,131.5076,131.5566,131.3606,131.39,76871.0
2024-09-11 09:30:00,133.14,133.59,132.32,132.54,16781.0,130.4494,130.8903,129.646,129.8616,16781.0
2024-09-11 09:35:00,132.36,132.58,131.52,131.67,13371.0,129.6852,129.9008,128.8622,129.0091,13371.0
2024-09-11 09:40:00,131.68,131.91,131.41,131.41,20423.0,129.0189,129.2443,128.7544,128.7544,20423.0
2024-09-11 09:45:00,131.41,131.62,130.65,130.86,18508.0,128.7544,128.9602,128.0098,128.2155,18508.0
2024-09-11 09:50:00,130.86,131.11,130.82,131.04,25358.0,128.2155,128.4605,128.1763,128.3919,25358.0
2024-09-11 09:55:00,130.99,130.99,130.75,130.78,10859.0,128.3429,128.3429,128.1077,128.1371,10859.0
2024-09-11 10:00:00,130.8,130.81,130.03,130.03,22436.0,128.1567,128.1665,127.4023,127.4023,22436.0
2024-09-11 10:05:00,130.1,130.46,129.98,130.39,18392.0,127.4709,127.8236,127.3533,127.755,18392.0
2024-09-11 10:10:00,130.39,130.39,129.98,130.0,41676.0,127.755,127.755,127.3533,127.3729,41676.0
2024-09-11 10:15:00,130.02,130.04,129.61,129.61,19143.0,127.3925,127.4121,126.9908,126.9908,19143.0
2024-09-11 10:20:00,129.65,129.73,129.5,129.52,10564.0,127.03,127.1084,126.883,126.9026,10564.0
2024-09-11 10:25:00,129.54,129.58,129.23,129.39,21878.0,126.9222,126.9614,126.6185,126.7752,21878.0
2024-09-11 10:30:00,129.43,129.46,129.21,129.38,13979.0,126.8144,126.8438,126.5989,126.7654,13979.0
2024-09-11 10:35:00,129.4,129.5,129.35,129.47,10595.0,126.785,126.883,126.736,126.8536,10595.0
2024-09-11 10:40:00,129.46,129.47,129.32,129.47,15059.0,126.8438,126.8536,126.7066,126.8536,15059.0
2024-09-11 10:45:00,129.49,129.67,129.46,129.56,2749.0,126.8732,127.0496,126.8438,126.9418,2749.0
2024-09-11 10:50:00,129.56,129.62,129.48,129.59,18129.0,126.9418,127.0006,126.8634,126.9712,18129.0
2024-09-11 10:55:00,129.53,129.58,129.36,129.39,6202.0,126.9124,126.9614,126.7458,126.7752,6202.0
2024-09-11 11:00:00,129.39,129.53,129.2,129.52,7519.0,126.7752,126.9124,126.5891,126.9026,7519.0
2024-09-11 11:05:00,129.53,129.88,129.47,129.84,9539.0,126.9124,127.2553,126.8536,127.2161,9539.0
2024-09-11 11:10:00,129.8,130.13,129.77,130.13,25547.0,127.1769,127.5003,127.1475,127.5003,25547.0
2024-09-11 11:15:00,130.12,130.44,130.12,130.41,12108.0,127.4905,127.804,127.4905,127.7746,12108.0
2024-09-11 11:20:00,130.41,130.53,130.18,130.28,7247.0,127.7746,127.8922,127.5493,127.6472,7247.0
2024-09-11 11:25:00,130.27,130.57,130.26,130.5,8359.0,127.6374,127.9314,127.6276,127.8628,8359.0
2024-09-11 11:30:00,130.49,130.68,130.36,130.63,12114.0,127.853,128.0392,127.7256,127.9902,12114.0
2024-09-11 11:35:00,130.64,130.94,130.56,130.94,7733.0,128.0,128.2939,127.9216,128.2939,7733.0
2024-09-11 11:40:00,130.91,131.23,130.9,131.17,7879.0,128.2645,128.578,128.2547,128.5193,7879.0
2024-09-11 11:45:00,131.18,131.35,131.1,131.1,11528.0,128.529,128.6956,128.4507,128.4507,11528.0
2024-09-11 11:50:00,131.14,131.17,130.99,131.05,18341.0,128.4899,128.5193,128.3429,128.4017,18341.0
2024-09-11 11:55:00,131.05,131.09,130.66,131.09,30630.0,128.4017,128.4409,128.0196,128.4409,30630.0
2024-09-11 12:00:00,131.11,131.58,131.11,131.56,17782.0,128.4605,128.921,128.4605,128.9014,17782.0
2024-09-11 12:05:00,131.58,131.71,131.47,131.5,8407.0,128.921,129.0483,128.8132,128.8426,8407.0
2024-09-11 12:10:00,131.46,131.59,131.32,131.55,12219.0,128.8034,128.9308,128.6662,128.8916,12219.0
2024-09-11 12:15:00,131.59,131.63,131.52,131.61,7251.0,128.9308,128.97,128.8622,128.9504,7251.0
2024-09-11 12:20:00,131.66,131.69,131.51,131.53,14434.0,128.9993,129.0287,128.8524,128.872,14434.0
2024-09-11 12:25:00,131.52,131.66,131.46,131.62,11586.0,128.8622,128.9993,128.8034,128.9602,11586.0
2024-09-11 12:30:00,131.63,131.81,131.55,131.8,10766.0,128.97,129.1463,128.8916,129.1365,10766.0
2024-09-11 12:35:00,131.82,131.95,131.74,131.95,6431.0,129.1561,129.2835,129.0777,129.2835,6431.0
2024-09-11 12:40:00,131.97,131.98,131.8,131.8,4951.0,129.3031,129.3129,129.1365,129.1365,4951.0
2024-09-11 12:45:00,131.82,131.99,131.82,131.97,5111.0,129.1561,129.3227,129.1561,129.3031,5111.0
2024-09-11 12:50:00,131.97,132.06,131.94,132.06,4353.0,129.3031,129.3913,129.2737,129.3913,4353.0
2024-09-11 12:55:00,132.02,132.12,131.97,131.97,3903.0,129.3521,129.4501,129.3031,129.3031,3903.0
2024-09-11 13:00:00,131.99,132.2,131.99,132.15,5221.0,129.3227,129.5284,129.3227,129.4794,5221.0
2024-09-11 13:05:00,132.1,132.27,132.07,132.22,4669.0,129.4305,129.597,129.4011,129.548,4669.0
2024-09-11 13:10:00,132.21,132.27,132.08,132.13,10415.0,129.5382,129.597,129.4109,129.4599,10415.0
2024-09-11 13:15:00,132.09,132.11,131.93,131.93,2912.0,129.4207,129.4403,129.2639,129.2639,2912.0
2024-09-11 13:20:00,131.94,131.98,131.89,131.93,2989.0,129.2737,129.3129,129.2247,129.2639,2989.0
2024-09-11 13:25:00,131.93,132.1,131.92,132.09,4405.0,129.2639,129.4305,129.2541,129.4207,4405.0
2024-09-11 13:30:00,132.1,132.22,132.1,132.17,5912.0,129.4305,129.548,129.4305,129.499,5912.0
2024-09-11 13:35:00,132.17,132.24,132.11,132.24,5812.0,129.499,129.5676,129.4403,129.5676,5812.0
2024-09-11 13:40:00,132.26,132.27,132.15,132.19,2275.0,129.5872,129.597,129.4794,129.5186,2275.0
2024-09-11 13:45:00,132.22,132.42,132.22,132.37,4925.0,129.548,129.744,129.548,129.695,4925.0
2024-09-11 13:50:00,132.37,132.4,132.29,132.29,9269.0,129.695,129.7244,129.6166,129.6166,9269.0
2024-09-11 13:55:00,132.3,132.33,132.08,132.21,7943.0,129.6264,129.6558,129.4109,129.5382,7943.0
2024-09-11 14:00:00,132.22,132.22,132.12,132.18,5012.0,129.548,129.548,129.4501,129.5088,5012.0
2024-09-11 14:05:00,132.18,132.31,132.15,132.23,5119.0,129.5088,129.6362,129.4794,129.5578,5119.0
2024-09-11 14:10:00,132.27,132.28,132.11,132.14,4833.0,129.597,129.6068,129.4403,129.4696,4833.0
2024-09-11 14:15:00,132.15,132.22,132.1,132.22,5106.0,129.4794,129.548,129.4305,129.548,5106.0
2024-09-11 14:20:00,132.24,132.44,132.24,132.43,4797.0,129.5676,129.7636,129.5676,129.7538,4797.0
2024-09-11 14:25:00,132.44,132.59,132.41,132.46,30618.0,129.7636,129.9106,129.7342,129.7832,30618.0
2024-09-11 14:30:00,132.48,132.61,132.48,132.59,4532.0,129.8028,129.9302,129.8028,129.9106,4532.0
2024-09-11 14:35:00,132.59,132.78,132.57,132.78,7625.0,129.9106,130.0967,129.891,130.0967,7625.0
2024-09-11 14:40:00,132.79,132.99,132.79,132.88,11192.0,130.1065,130.3025,130.1065,130.1947,11192.0
2024-09-11 14:45:00,132.87,132.94,132.8,132.86,9632.0,130.1849,130.2535,130.1163,130.1751,9632.0
2024-09-11 14:50:00,132.83,132.85,132.68,132.68,10118.0,130.1457,130.1653,129.9987,129.9987,10118.0
2024-09-11 14:55:00,132.67,132.81,132.67,132.71,10184.0,129.9889,130.1261,129.9889,130.0281,10184.0
2024-09-11 15:00:00,132.69,132.69,132.58,132.6,6871.0,130.0085,130.0085,129.9008,129.9204,6871.0
2024-09-11 15:05:00,132.63,132.8,132.62,132.8,7381.0,129.9497,130.1163,129.9399,130.1163,7381.0
2024-09-11 15:10:00,132.8,132.83,132.71,132.72,10981.0,130.1163,130.1457,130.0281,130.0379,10981.0
2024-09-11 15:15:00,132.73,132.87,132.73,132.8,11390.0,130.0477,130.1849,130.0477,130.1163,11390.0
2024-09-11 15:20:00,132.78,132.89,132.77,132.88,14349.0,130.0967,130.2045,130.0869,130.1947,14349.0
2024-09-11 15:25:00,132.86,132.93,132.84,132.91,15211.0,130.1751,130.2437,130.1555,130.2241,15211.0
2024-09-11 15:30:00,132.9,133.12,132.9,133.09,22774.0,130.2143,130.4298,130.2143,130.4005,22774.0
2024-09-11 15:35:00,133.05,133.19,133.04,133.11,23665.0,130.3613,130.4984,130.3515,130.42,23665.0
2024-09-11 15:40:00,133.09,133.1,132.77,132.89,28005.0,130.4005,130.4102,130.0869,130.2045,28005.0
2024-09-11 15:45:00,132.88,132.89,132.75,132.86,24833.0,130.1947,130.2045,130.0673,130.1751,24833.0
2024-09-11 15:50:00,132.85,132.89,132.71,132.89,54555.0,130.1653,130.2045,130.0281,130.2045,54555.0
2024-09-11 15:55:00,132.91,133.15,132.87,132.95,136002.0,130.2241,130.4592,130.1849,130.2633,136002.0
2024-09-12 09:30:00,133.67,133.77,133.04,133.27,20224.0,130.9687,131.0667,130.3515,130.5768,20224.0
2024-09-12 09:35:00,133.23,133.23,132.82,132.83,1219.0,130.5376,130.5376,130.1359,130.1457,1219.0
2024-09-12 09:40:00,132.77,132.86,132.59,132.69,5972.0,130.0869,130.1751,129.9106,130.0085,5972.0
2024-09-12 09:45:00,132.74,132.94,132.72,132.87,8202.0,130.0575,130.2535,130.0379,130.1849,8202.0
2024-09-12 09:50:00,132.78,133.13,132.57,133.05,9737.0,130.0967,130.4396,129.891,130.3613,9737.0
2024-09-12 09:55:00,133.01,133.04,132.78,132.81,3112.0,130.3221,130.3515,130.0967,130.1261,3112.0
2024-09-12 10:00:00,132.74,132.75,132.48,132.49,3399.0,130.0575,130.0673,129.8028,129.8126,3399.0
2024-09-12 10:05:00,132.49,132.78,132.48,132.69,4875.0,129.8126,130.0967,129.8028,130.0085,4875.0
2024-09-12 10:10:00,132.68,132.76,132.6,132.75,5580.0,129.9987,130.0771,129.9204,130.0673,5580.0
2024-09-12 10:15:00,132.81,132.9,132.77,132.84,4535.0,130.1261,130.2143,130.0869,130.1555,4535.0
2024-09-12 10:20:00,132.79,132.79,132.61,132.69,5819.0,130.1065,130.1065,129.9302,130.0085,5819.0
2024-09-12 10:25:00,132.71,132.84,132.58,132.58,11574.0,130.0281,130.1555,129.9008,129.9008,11574.0
2024-09-12 10:30:00,132.63,132.8,132.58,132.8,6363.0,129.9497,130.1163,129.9008,130.1163,6363.0
2024-09-12 10:35:00,132.71,132.71,132.44,132.61,30431.0,130.0281,130.0281,129.7636,129.9302,30431.0
2024-09-12 10:40:00,132.55,132.89,132.35,132.87,46697.0,129.8714,130.2045,129.6754,130.1849,46697.0
2024-09-12 10:45:00,132.83,132.89,132.76,132.86,63137.0,130.1457,130.2045,130.0771,130.1751,63137.0
2024-09-12 10:50:00,132.86,132.86,132.6,132.61,7722.0,130.1751,130.1751,129.9204,129.9302,7722.0
2024-09-12 10:55:00,132.6,132.82,132.49,132.5,7225.0,129.9204,130.1359,129.8126,129.8224,7225.0
2024-09-12 11:00:00,132.5,132.63,132.49,132.63,2491.0,129.8224,129.9497,129.8126,129.9497,2491.0
2024-09-12 11:05:00,132.66,132.78,132.64,132.75,2720.0,129.9791,130.0967,129.9595,130.0673,2720.0
2024-09-12 11:10:00,132.84,133.07,132.79,133.06,11829.0,130.1555,130.3809,130.1065,130.3711,11829.0
2024-09-12 11:15:00,133.07,133.08,132.84,132.85,5873.0,130.3809,130.3907,130.1555,130.1653,5873.0
2024-09-12 11:20:00,132.77,133.04,132.73,132.91,12867.0,130.0869,130.3515,130.0477,130.2241,12867.0
2024-09-12 11:25:00,132.96,133.11,132.91,133.0,5302.0,130.2731,130.42,130.2241,130.3123,5302.0
2024-09-12 11:30:00,132.97,133.04,132.96,133.02,2512.0,130.2829,130.3515,130.2731,130.3319,2512.0
2024-09-12 11:35:00,133.02,133.23,133.02,133.11,2335.0,130.3319,130.5376,130.3319,130.42,2335.0
2024-09-12 11:40:00,133.11,133.18,133.02,133.04,3836.0,130.42,130.4886,130.3319,130.3515,3836.0
2024-09-12 11:45:00,133.02,133.18,132.99,133.18,1790.0,130.3319,130.4886,130.3025,130.4886,1790.0
2024-09-12 11:50:00,133.13,133.21,133.12,133.16,3672.0,130.4396,130.518,130.4298,130.469,3672.0
2024-09-12 11:55:00,133.18,133.19,133.12,133.18,1873.0,130.4886,130.4984,130.4298,130.4886,1873.0
2024-09-12 12:00:00,133.12,133.15,133.06,133.14,1972.0,130.4298,130.4592,130.3711,130.4494,1972.0
2024-09-12 12:05:00,133.11,133.15,133.01,133.09,3743.0,130.42,130.4592,130.3221,130.4005,3743.0
2024-09-12 12:10:00,133.08,133.08,132.91,133.01,8520.0,130.3907,130.3907,130.2241,130.3221,8520.0
2024-09-12 12:15:00,132.97,133.04,132.93,132.97,11800.0,130.2829,130.3515,130.2437,130.2829,11800.0
2024-09-12 12:20:00,132.96,133.03,132.96,132.98,2992.0,130.2731,130.3417,130.2731,130.2927,2992.0
2024-09-12 12:25:00,132.99,132.99,132.89,132.94,2710.0,130.3025,130.3025,130.2045,130.2535,2710.0
2024-09-12 12:30:00,132.99,133.01,132.92,133.0,1510.0,130.3025,130.3221,130.2339,130.3123,1510.0
2024-09-12 12:35:00,132.98,133.08,132.94,132.94,6175.0,130.2927,130.3907,130.2535,130.2535,6175.0
2024-09-12 12:40:00,132.89,133.17,132.89,133.1,4053.0,130.2045,130.4788,130.2045,130.4102,4053.0
2024-09-12 12:45:00,133.15,133.18,133.09,133.09,3254.0,130.4592,130.4886,130.4005,130.4005,3254.0
2024-09-12 12:50:00,133.09,133.31,133.09,133.3,4523.0,130.4005,130.616,130.4005,130.6062,4523.0
2024-09-12 12:55:00,133.28,133.43,133.27,133.38,4712.0,130.5866,130.7336,130.5768,130.6846,4712.0
2024-09-12 13:00:00,133.38,133.38,133.29,133.35,2248.0,130.6846,130.6846,130.5964,130.6552,2248.0
2024-09-12 13:05:00,133.32,133.38,133.3,133.38,3146.0,130.6258,130.6846,130.6062,130.6846,3146.0
2024-09-12 13:10:00,133.39,133.46,133.34,133.46,7562.0,130.6944,130.763,130.6454,130.763,7562.0
2024-09-12 13:15:00,133.5,133.62,133.47,133.56,6165.0,130.8022,130.9197,130.7728,130.861,6165.0
2024-09-12 13:20:00,133.6,133.72,133.56,133.68,12186.0,130.9001,131.0177,130.861,130.9785,12186.0
2024-09-12 13:25:00,133.68,133.77,133.58,133.58,3870.0,130.9785,131.0667,130.8805,130.8805,3870.0
2024-09-12 13:30:00,133.57,133.65,133.57,133.65,8352.0,130.8708,130.9491,130.8708,130.9491,8352.0
2024-09-12 13:35:00,133.63,133.68,133.54,133.68,4572.0,130.9295,130.9785,130.8414,130.9785,4572.0
2024-09-12 13:40:00,133.64,133.72,133.64,133.72,5544.0,130.9393,131.0177,130.9393,131.0177,5544.0
2024-09-12 13:45:00,133.72,133.82,133.71,133.74,4555.0,131.0177,131.1157,131.0079,131.0373,4555.0
2024-09-12 13:50:00,133.74,133.83,133.71,133.71,4282.0,131.0373,131.1255,131.0079,131.0079,4282.0
2024-09-12 13:55:00,133.72,133.73,133.67,133.72,3856.0,131.0177,131.0275,130.9687,131.0177,3856.0
2024-09-12 14:00:00,133.72,133.82,133.71,133.81,4857.0,131.0177,131.1157,131.0079,131.1059,4857.0
2024-09-12 14:05:00,133.82,133.94,133.82,133.94,9287.0,131.1157,131.2333,131.1157,131.2333,9287.0
2024-09-12 14:10:00,133.99,134.08,133.99,134.03,6954.0,131.2823,131.3704,131.2823,131.3215,6954.0
2024-09-12 14:15:00,134.01,134.05,133.83,133.83,7741.0,131.3019,131.3411,131.1255,131.1255,7741.0
2024-09-12 14:20:00,133.87,133.92,133.83,133.87,8097.0,131.1647,131.2137,131.1255,131.1647,8097.0
2024-09-12 14:25:00,133.9,134.0,133.88,133.97,14103.0,131.1941,131.2921,131.1745,131.2627,14103.0
2024-09-12 14:30:00,133.97,134.2,133.96,134.2,6900.0,131.2627,131.488,131.2529,131.488,6900.0
2024-09-12 14:35:00,134.19,134.22,134.07,134.09,27546.0,131.4782,131.5076,131.3606,131.3802,27546.0
2024-09-12 14:40:00,134.06,134.09,133.97,134.03,10847.0,131.3508,131.3802,131.2627,131.3215,10847.0
2024-09-12 14:45:00,134.0,134.01,133.91,133.91,6000.0,131.2921,131.3019,131.2039,131.2039,6000.0
2024-09-12 14:50:00,133.91,133.91,133.46,133.56,7092.0,131.2039,131.2039,130.763,130.861,7092.0
2024-09-12 14:55:00,133.58,133.75,133.57,133.72,12390.0,130.8805,131.0471,130.8708,131.0177,12390.0
2024-09-12 15:00:00,133.71,133.79,133.65,133.66,12669.0,131.0079,131.0863,130.9491,130.9589,12669.0
2024-09-12 15:05:00,133.69,133.94,133.69,133.92,7100.0,130.9883,131.2333,130.9883,131.2137,7100.0
2024-09-12 15:10:00,133.96,134.01,133.93,133.97,10312.0,131.2529,131.3019,131.2235,131.2627,10312.0
2024-09-12 15:15:00,133.97,134.04,133.95,134.04,4016.0,131.2627,131.3313,131.2431,131.3313,4016.0
2024-09-12 15:20:00,134.01,134.06,133.93,134.05,6910.0,131.3019,131.3508,131.2235,131.3411,6910.0
2024-09-12 15:25:00,134.06,134.08,134.01,134.07,6597.0,131.3508,131.3704,131.3019,131.3606,6597.0
2024-09-12 15:30:00,134.05,134.17,134.04,134.06,16939.0,131.3411,131.4586,131.3313,131.3508,16939.0
2024-09-12 15:35:00,134.07,134.29,134.06,134.29,11288.0,131.3606,131.5762,131.3508,131.5762,11288.0
2024-09-12 15:40:00,134.29,134.43,134.27,134.34,25205.0,131.5762,131.7134,131.5566,131.6252,25205.0
2024-09-12 15:45:00,134.34,134.47,134.26,134.36,33383.0,131.6252,131.7526,131.5468,131.6448,33383.0
2024-09-12 15:50:00,134.35,134.41,134.02,134.17,36553.0,131.635,131.6938,131.3117,131.4586,36553.0
2024-09-12 15:55:00,134.17,134.23,134.07,134.22,81558.0,131.4586,131.5174,131.3606,131.5076,81558.0
2024-09-13 09:30:00,134.09,134.68,134.0,134.33,14745.0,131.3802,131.9583,131.2921,131.6154,14745.0
2024-09-13 09:35:00,134.37,134.4,133.97,134.16,13556.0,131.6546,131.684,131.2627,131.4488,13556.0
2024-09-13 09:40:00,134.16,134.42,134.1,134.42,6416.0,131.4488,131.7036,131.39,131.7036,6416.0
2024-09-13 09:45:00,134.51,134.7,134.46,134.59,11493.0,131.7918,131.9779,131.7428,131.8701,11493.0
2024-09-13 09:50:00,134.64,134.64,134.48,134.51,4853.0,131.9191,131.9191,131.7624,131.7918,4853.0
2024-09-13 09:55:00,134.6,135.14,134.59,135.08,9263.0,131.8799,132.409,131.8701,132.3502,9263.0
2024-09-13 10:00:00,135.21,135.26,134.96,134.96,4493.0,132.4776,132.5266,132.2327,132.2327,4493.0
2024-09-13 10:05:00,134.96,134.97,134.86,134.89,5928.0,132.2327,132.2425,132.1347,132.1641,5928.0
2024-09-13 10:10:00,134.98,135.35,134.94,135.27,8460.0,132.2523,132.6148,132.2131,132.5364,8460.0
2024-09-13 10:15:00,135.27,135.46,135.27,135.39,1865.0,132.5364,132.7226,132.5364,132.654,1865.0
2024-09-13 10:20:00,135.42,135.54,135.25,135.53,12743.0,132.6834,132.8009,132.5168,132.7911,12743.0
2024-09-13 10:25:00,135.53,135.65,135.33,135.34,8183.0,132.7911,132.9087,132.5952,132.605,8183.0
2024-09-13 10:30:00,135.36,135.36,135.11,135.17,19012.0,132.6246,132.6246,132.3796,132.4384,19012.0
2024-09-13 10:35:00,135.17,135.43,135.13,135.43,5998.0,132.4384,132.6932,132.3992,132.6932,5998.0
2024-09-13 10:40:00,135.4,135.69,135.39,135.64,5026.0,132.6638,132.9479,132.654,132.8989,5026.0
2024-09-13 10:45:00,135.59,135.65,135.47,135.53,5046.0,132.8499,132.9087,132.7324,132.7911,5046.0
2024-09-13 10:50:00,135.53,135.55,135.37,135.38,4926.0,132.7911,132.8107,132.6344,132.6442,4926.0
2024-09-13 10:55:00,135.39,135.52,135.33,135.46,8472.0,132.654,132.7813,132.5952,132.7226,8472.0
2024-09-13 11:00:00,135.44,135.52,135.43,135.47,1416.0,132.703,132.7813,132.6932,132.7324,1416.0
2024-09-13 11:05:00,135.56,135.56,135.4,135.4,835.0,132.8205,132.8205,132.6638,132.6638,835.0
2024-09-13 11:10:00,135.4,135.68,135.39,135.68,15367.0,132.6638,132.9381,132.654,132.9381,15367.0
2024-09-13 11:15:00,135.64,135.67,135.48,135.54,8843.0,132.8989,132.9283,132.7422,132.8009,8843.0
2024-09-13 11:20:00,135.54,135.64,135.54,135.63,4645.0,132.8009,132.8989,132.8009,132.8891,4645.0
2024-09-13 11:25:00,135.72,135.83,135.51,135.51,14842.0,132.9773,133.0851,132.7715,132.7715,14842.0
2024-09-13 11:30:00,135.53,135.74,135.52,135.74,3734.0,132.7911,132.9969,132.7813,132.9969,3734.0
2024-09-13 11:35:00,135.75,135.8,135.72,135.79,8020.0,133.0067,133.0557,132.9773,133.0459,8020.0
2024-09-13 11:40:00,135.85,135.94,135.82,135.93,1732.0,133.1047,133.1929,133.0753,133.1831,1732.0
2024-09-13 11:45:00,135.98,136.13,135.97,136.06,3302.0,133.232,133.379,133.2223,133.3104,3302.0
2024-09-13 11:50:00,136.03,136.25,136.03,136.16,28267.0,133.281,133.4966,133.281,133.4084,28267.0
2024-09-13 11:55:00,136.17,136.32,136.15,136.21,27281.0,133.4182,133.5652,133.3986,133.4574,27281.0
2024-09-13 12:00:00,136.22,136.4,136.1,136.12,37532.0,133.4672,133.6436,133.3496,133.3692,37532.0
2024-09-13 12:05:00,136.09,136.26,136.09,136.21,18750.0,133.3398,133.5064,133.3398,133.4574,18750.0
2024-09-13 12:10:00,136.2,136.25,136.01,136.02,19023.0,133.4476,133.4966,133.2614,133.2712,19023.0
2024-09-13 12:15:00,135.99,135.99,135.86,135.91,2892.0,133.2418,133.2418,133.1145,133.1635,2892.0
2024-09-13 12:20:00,135.86,135.86,135.76,135.76,500.0,133.1145,133.1145,133.0165,133.0165,500.0
2024-09-13 12:25:00,135.69,135.69,135.61,135.63,400.0,132.9479,132.9479,132.8695,132.8891,400.0
2024-09-13 12:30:00,135.58,135.78,135.58,135.76,3797.0,132.8401,133.0361,132.8401,133.0165,3797.0
2024-09-13 12:35:00,135.71,135.72,135.71,135.72,483.0,132.9675,132.9773,132.9675,132.9773,483.0
2024-09-13 12:40:00,135.8,135.86,135.8,135.85,1119.0,133.0557,133.1145,133.0557,133.1047,1119.0
2024-09-13 12:45:00,135.89,136.0,135.88,135.92,3975.0,133.1439,133.2516,133.1341,133.1733,3975.0
2024-09-13 12:50:00,135.87,135.98,135.75,135.91,4333.0,133.1243,133.232,133.0067,133.1635,4333.0
2024-09-13 12:55:00,135.95,136.12,135.95,136.0,8933.0,133.2027,133.3692,133.2027,133.2516,8933.0
2024-09-13 13:00:00,135.99,136.05,135.95,136.0,5968.0,133.2418,133.3006,133.2027,133.2516,5968.0
2024-09-13 13:05:00,135.96,136.04,135.94,135.97,1869.0,133.2125,133.2908,133.1929,133.2223,1869.0
2024-09-13 13:10:00,135.98,136.04,135.92,135.94,5063.0,133.232,133.2908,133.1733,133.1929,5063.0
2024-09-13 13:15:00,135.93,135.97,135.89,135.91,1708.0,133.1831,133.2223,133.1439,133.1635,1708.0
2024-09-13 13:20:00,135.83,135.93,135.82,135.93,3877.0,133.0851,133.1831,133.0753,133.1831,3877.0
2024-09-13 13:25:00,135.96,136.08,135.96,136.02,8511.0,133.2125,133.33,133.2125,133.2712,8511.0
2024-09-13 13:30:00,136.03,136.04,135.95,135.96,2970.0,133.281,133.2908,133.2027,133.2125,2970.0
2024-09-13 13:35:00,135.97,136.06,135.94,136.05,5988.0,133.2223,133.3104,133.1929,133.3006,5988.0
2024-09-13 13:40:00,136.02,136.04,135.93,135.96,2207.0,133.2712,133.2908,133.1831,133.2125,2207.0
2024-09-13 13:45:00,135.96,136.02,135.93,135.95,3175.0,133.2125,133.2712,133.1831,133.2027,3175.0
2024-09-13 13:50:00,135.91,136.03,135.9,135.96,9701.0,133.1635,133.281,133.1537,133.2125,9701.0
2024-09-13 13:55:00,135.95,135.96,135.86,135.87,2890.0,133.2027,133.2125,133.1145,133.1243,2890.0
2024-09-13 14:00:00,135.72,135.75,135.62,135.74,2570.0,132.9773,133.0067,132.8793,132.9969,2570.0
2024-09-13 14:05:00,135.73,135.85,135.73,135.85,2128.0,132.9871,133.1047,132.9871,133.1047,2128.0
2024-09-13 14:10:00,135.81,135.83,135.66,135.73,3425.0,133.0655,133.0851,132.9185,132.9871,3425.0
2024-09-13 14:15:00,135.71,135.71,135.58,135.61,2143.0,132.9675,132.9675,132.8401,132.8695,2143.0
2024-09-13 14:20:00,135.6,135.62,135.44,135.44,3519.0,132.8597,132.8793,132.703,132.703,3519.0
2024-09-13 14:25:00,135.4,135.4,135.3,135.34,3407.0,132.6638,132.6638,132.5658,132.605,3407.0
2024-09-13 14:30:00,135.29,135.37,135.25,135.36,2706.0,132.556,132.6344,132.5168,132.6246,2706.0
2024-09-13 14:35:00,135.33,135.36,135.24,135.29,2479.0,132.5952,132.6246,132.507,132.556,2479.0
2024-09-13 14:40:00,135.31,135.45,135.3,135.4,3067.0,132.5756,132.7128,132.5658,132.6638,3067.0
2024-09-13 14:45:00,135.4,135.44,135.39,135.41,2350.0,132.6638,132.703,132.654,132.6736,2350.0
2024-09-13 14:50:00,135.41,135.41,135.01,135.03,21158.0,132.6736,132.6736,132.2817,132.3012,21158.0
2024-09-13 14:55:00,135.0,135.08,134.9,134.98,10624.0,132.2719,132.3502,132.1739,132.2523,10624.0
2024-09-13 15:00:00,134.97,135.13,134.92,135.13,4667.0,132.2425,132.3992,132.1935,132.3992,4667.0
2024-09-13 15:05:00,135.2,135.22,135.15,135.15,4673.0,132.4678,132.4874,132.4188,132.4188,4673.0
2024-09-13 15:10:00,135.16,135.29,135.14,135.26,1847.0,132.4286,132.556,132.409,132.5266,1847.0
2024-09-13 15:15:00,135.28,135.42,135.27,135.41,3401.0,132.5462,132.6834,132.5364,132.6736,3401.0
2024-09-13 15:20:00,135.42,135.43,135.37,135.42,6258.0,132.6834,132.6932,132.6344,132.6834,6258.0
2024-09-13 15:25:00,135.43,135.49,135.36,135.45,3783.0,132.6932,132.752,132.6246,132.7128,3783.0
2024-09-13 15:30:00,135.43,135.43,135.3,135.35,4579.0,132.6932,132.6932,132.5658,132.6148,4579.0
2024-09-13 15:35:00,135.32,135.32,135.1,135.19,9894.0,132.5854,132.5854,132.3698,132.458,9894.0
2024-09-13 15:40:00,135.19,135.27,135.11,135.19,8745.0,132.458,132.5364,132.3796,132.458,8745.0
2024-09-13 15:45:00,135.2,135.3,135.17,135.27,9523.0,132.4678,132.5658,132.4384,132.5364,9523.0
2024-09-13 15:50:00,135.26,135.36,135.18,135.33,30174.0,132.5266,132.6246,132.4482,132.5952,30174.0
2024-09-13 15:55:00,135.19,135.3,135.04,135.12,95142.0,132.458,132.5658,132.311,132.3894,95142.0
2024-09-16 09:30:00,135.42,137.4,135.42,137.37,38004.0,132.6834,134.6234,132.6834,134.594,38004.0
2024-09-16 09:35:00,137.25,137.26,136.0,136.56,13309.0,134.4764,134.4862,133.2516,133.8003,13309.0
2024-09-16 09:40:00,136.46,136.46,136.17,136.31,1510.0,133.7023,133.7023,133.4182,133.5554,1510.0
2024-09-16 09:45:00,136.24,136.5,136.18,136.5,11431.0,133.4868,133.7415,133.428,133.7415,11431.0
2024-09-16 09:50:00,136.53,136.68,136.42,136.68,5809.0,133.7709,133.9179,133.6632,133.9179,5809.0
2024-09-16 09:55:00,136.71,136.8,136.51,136.51,6254.0,133.9473,134.0355,133.7513,133.7513,6254.0
2024-09-16 10:00:00,136.45,136.45,136.18,136.19,1934.0,133.6926,133.6926,133.428,133.4378,1934.0
2024-09-16 10:05:00,136.27,136.27,136.02,136.17,3211.0,133.5162,133.5162,133.2712,133.4182,3211.0
2024-09-16 10:10:00,136.12,136.12,135.7,135.71,7439.0,133.3692,133.3692,132.9577,132.9675,7439.0
2024-09-16 10:15:00,135.77,135.8,135.47,135.52,2852.0,133.0263,133.0557,132.7324,132.7813,2852.0
2024-09-16 10:20:00,135.49,135.58,135.42,135.42,5009.0,132.752,132.8401,132.6834,132.6834,5009.0
2024-09-16 10:25:00,135.25,135.36,135.18,135.24,4722.0,132.5168,132.6246,132.4482,132.507,4722.0
2024-09-16 10:30:00,135.24,135.26,134.96,135.03,4686.0,132.507,132.5266,132.2327,132.3012,4686.0
2024-09-16 10:35:00,135.06,135.13,135.01,135.06,5780.0,132.3306,132.3992,132.2817,132.3306,5780.0
2024-09-16 10:40:00,135.06,135.06,134.9,135.0,5817.0,132.3306,132.3306,132.1739,132.2719,5817.0
2024-09-16 10:45:00,135.06,135.14,134.93,135.05,4256.0,132.3306,132.409,132.2033,132.3208,4256.0
2024-09-16 10:50:00,135.06,135.07,134.83,134.84,1572.0,132.3306,132.3404,132.1053,132.1151,1572.0
2024-09-16 10:55:00,134.87,134.96,134.86,134.95,1336.0,132.1445,132.2327,132.1347,132.2229,1336.0
2024-09-16 11:00:00,134.99,135.01,134.89,134.9,1276.0,132.2621,132.2817,132.1641,132.1739,1276.0
2024-09-16 11:05:00,134.93,134.99,134.91,134.95,2059.0,132.2033,132.2621,132.1837,132.2229,2059.0
2024-09-16 11:10:00,134.95,134.98,134.92,134.94,5141.0,132.2229,132.2523,132.1935,132.2131,5141.0
2024-09-16 11:15:00,134.92,135.13,134.91,135.01,4709.0,132.1935,132.3992,132.1837,132.2817,4709.0
2024-09-16 11:20:00,135.02,135.08,134.9,135.06,3070.0,132.2914,132.3502,132.1739,132.3306,3070.0
2024-09-16 11:25:00,135.05,135.11,134.75,134.78,10054.0,132.3208,132.3796,132.0269,132.0563,10054.0
2024-09-16 11:30:00,134.82,135.12,134.81,135.02,5843.0,132.0955,132.3894,132.0857,132.2914,5843.0
2024-09-16 11:35:00,135.08,135.08,134.87,134.93,1899.0,132.3502,132.3502,132.1445,132.2033,1899.0
2024-09-16 11:40:00,134.94,135.01,134.9,135.01,1300.0,132.2131,132.2817,132.1739,132.2817,1300.0
2024-09-16 11:45:00,134.99,135.13,134.99,135.1,1871.0,132.2621,132.3992,132.2621,132.3698,1871.0
2024-09-16 11:50:00,135.14,135.16,135.07,135.08,3234.0,132.409,132.4286,132.3404,132.3502,3234.0
2024-09-16 11:55:00,135.1,135.3,135.08,135.3,5057.0,132.3698,132.5658,132.3502,132.5658,5057.0
2024-09-16 12:00:00,135.25,135.46,135.23,135.41,10437.0,132.5168,132.7226,132.4972,132.6736,10437.0
2024-09-16 12:05:00,135.4,135.48,135.31,135.32,4541.0,132.6638,132.7422,132.5756,132.5854,4541.0
2024-09-16 12:10:00,135.29,135.33,135.26,135.33,933.0,132.556,132.5952,132.5266,132.5952,933.0
2024-09-16 12:15:00,135.34,135.35,135.14,135.22,3020.0,132.605,132.6148,132.409,132.4874,3020.0
2024-09-16 12:20:00,135.19,135.27,135.17,135.27,13936.0,132.458,132.5364,132.4384,132.5364,13936.0
2024-09-16 12:25:00,135.29,135.58,135.29,135.53,2881.0,132.556,132.8401,132.556,132.7911,2881.0
2024-09-16 12:30:00,135.55,135.56,135.38,135.43,3431.0,132.8107,132.8205,132.6442,132.6932,3431.0
2024-09-16 12:35:00,135.43,135.63,135.42,135.59,12752.0,132.6932,132.8891,132.6834,132.8499,12752.0
2024-09-16 12:40:00,135.59,135.63,135.55,135.61,2632.0,132.8499,132.8891,132.8107,132.8695,2632.0
2024-09-16 12:45:00,135.6,135.7,135.56,135.7,1269.0,132.8597,132.9577,132.8205,132.9577,1269.0
2024-09-16 12:50:00,135.71,135.77,135.71,135.73,1368.0,132.9675,133.0263,132.9675,132.9871,1368.0
2024-09-16 12:55:00,135.7,135.84,135.7,135.8,2546.0,132.9577,133.0949,132.9577,133.0557,2546.0
2024-09-16 13:00:00,135.83,135.9,135.78,135.83,6466.0,133.0851,133.1537,133.0361,133.0851,6466.0
2024-09-16 13:05:00,135.82,135.82,135.67,135.72,1000.0,133.0753,133.0753,132.9283,132.9773,1000.0
2024-09-16 13:10:00,135.73,135.75,135.61,135.62,1820.0,132.9871,133.0067,132.8695,132.8793,1820.0
2024-09-16 13:15:00,135.62,135.68,135.58,135.63,3599.0,132.8793,132.9381,132.8401,132.8891,3599.0
2024-09-16 13:20:00,135.63,135.65,135.5,135.56,2405.0,132.8891,132.9087,132.7617,132.8205,2405.0
2024-09-16 13:25:00,135.55,135.57,135.44,135.49,6252.0,132.8107,132.8303,132.703,132.752,6252.0
2024-09-16 13:30:00,135.54,135.54,135.46,135.47,802.0,132.8009,132.8009,132.7226,132.7324,802.0
2024-09-16 13:35:00,135.49,135.57,135.47,135.55,2500.0,132.752,132.8303,132.7324,132.8107,2500.0
2024-09-16 13:40:00,135.54,135.74,135.54,135.74,8161.0,132.8009,132.9969,132.8009,132.9969,8161.0
2024-09-16 13:45:00,135.74,135.77,135.71,135.76,4412.0,132.9969,133.0263,132.9675,133.0165,4412.0
2024-09-16 13:50:00,135.74,135.74,135.62,135.65,5847.0,132.9969,132.9969,132.8793,132.9087,5847.0
2024-09-16 13:55:00,135.64,135.75,135.64,135.67,5052.0,132.8989,133.0067,132.8989,132.9283,5052.0
2024-09-16 14:00:00,135.67,135.67,135.46,135.46,6818.0,132.9283,132.9283,132.7226,132.7226,6818.0
2024-09-16 14:05:00,135.4,135.47,135.36,135.44,4209.0,132.6638,132.7324,132.6246,132.703,4209.0
2024-09-16 14:10:00,135.41,135.49,135.41,135.45,2100.0,132.6736,132.752,132.6736,132.7128,2100.0
2024-09-16 14:15:00,135.41,135.45,135.33,135.37,2669.0,132.6736,132.7128,132.5952,132.6344,2669.0
2024-09-16 14:20:00,135.37,135.42,135.35,135.39,1182.0,132.6344,132.6834,132.6148,132.654,1182.0
2024-09-16 14:25:00,135.39,135.4,135.34,135.39,2520.0,132.654,132.6638,132.605,132.654,2520.0
2024-09-16 14:30:00,135.37,135.49,135.37,135.47,3477.0,132.6344,132.752,132.6344,132.7324,3477.0
2024-09-16 14:35:00,135.44,135.46,135.37,135.44,2704.0,132.703,132.7226,132.6344,132.703,2704.0
2024-09-16 14:40:00,135.44,135.63,135.44,135.53,12631.0,132.703,132.8891,132.703,132.7911,12631.0
2024-09-16 14:45:00,135.48,135.59,135.46,135.59,2041.0,132.7422,132.8499,132.7226,132.8499,2041.0
2024-09-16 14:50:00,135.59,135.62,135.53,135.53,1432.0,132.8499,132.8793,132.7911,132.7911,1432.0
2024-09-16 14:55:00,135.54,135.63,135.54,135.61,1932.0,132.8009,132.8891,132.8009,132.8695,1932.0
2024-09-16 15:00:00,135.59,135.6,135.38,135.4,4928.0,132.8499,132.8597,132.6442,132.6638,4928.0
2024-09-16 15:05:00,135.31,135.67,135.31,135.59,24429.0,132.5756,132.9283,132.5756,132.8499,24429.0
2024-09-16 15:10:00,135.57,135.57,135.44,135.46,5335.0,132.8303,132.8303,132.703,132.7226,5335.0
2024-09-16 15:15:00,135.44,135.48,135.37,135.47,3999.0,132.703,132.7422,132.6344,132.7324,3999.0
2024-09-16 15:20:00,135.47,135.49,135.36,135.44,10264.0,132.7324,132.752,132.6246,132.703,10264.0
2024-09-16 15:25:00,135.45,135.58,135.43,135.58,4982.0,132.7128,132.8401,132.6932,132.8401,4982.0
2024-09-16 15:30:00,135.6,135.6,135.49,135.49,7073.0,132.8597,132.8597,132.752,132.752,7073.0
2024-09-16 15:35:00,135.47,135.56,135.42,135.48,10103.0,132.7324,132.8205,132.6834,132.7422,10103.0
2024-09-16 15:40:00,135.46,135.5,135.41,135.41,8887.0,132.7226,132.7617,132.6736,132.6736,8887.0
2024-09-16 15:45:00,135.39,135.45,135.26,135.28,13244.0,132.654,132.7128,132.5266,132.5462,13244.0
2024-09-16 15:50:00,135.29,135.36,135.12,135.26,31901.0,132.556,132.6246,132.3894,132.5266,31901.0
2024-09-16 15:55:00,135.24,135.28,135.12,135.19,75557.0,132.507,132.5462,132.3894,132.458,75557.0
2024-09-17 09:30:00,135.1,135.59,134.83,135.45,17967.0,132.3698,132.8499,132.1053,132.7128,17967.0
2024-09-17 09:35:00,135.31,135.44,134.99,135.17,3000.0,132.5756,132.703,132.2621,132.4384,3000.0
2024-09-17 09:40:00,135.29,135.51,135.17,135.44,4693.0,132.556,132.7715,132.4384,132.703,4693.0
2024-09-17 09:45:00,135.53,135.55,135.32,135.36,9714.0,132.7911,132.8107,132.5854,132.6246,9714.0
2024-09-17 09:50:00,135.31,135.47,135.31,135.38,2910.0,132.5756,132.7324,132.5756,132.6442,2910.0
2024-09-17 09:55:00,135.45,135.75,135.37,135.75,51204.0,132.7128,133.0067,132.6344,133.0067,51204.0
2024-09-17 10:00:00,135.74,136.05,135.74,135.99,5509.0,132.9969,133.3006,132.9969,133.2418,5509.0
2024-09-17 10:05:00,136.02,136.34,136.02,136.25,6131.0,133.2712,133.5848,133.2712,133.4966,6131.0
2024-09-17 10:10:00,136.24,136.3,136.07,136.09,7821.0,133.4868,133.5456,133.3202,133.3398,7821.0
2024-09-17 10:15:00,136.07,136.4,136.06,136.36,4443.0,133.3202,133.6436,133.3104,133.6044,4443.0
2024-09-17 10:20:00,136.4,136.41,136.23,136.26,7087.0,133.6436,133.6534,133.477,133.5064,7087.0
2024-09-17 10:25:00,136.24,136.28,136.15,136.15,3628.0,133.4868,133.526,133.3986,133.3986,3628.0
2024-09-17 10:30:00,136.21,136.21,136.0,136.0,3131.0,133.4574,133.4574,133.2516,133.2516,3131.0
2024-09-17 10:35:00,135.95,135.95,135.72,135.83,3733.0,133.2027,133.2027,132.9773,133.0851,3733.0
2024-09-17 10:40:00,135.8,135.88,135.7,135.71,8864.0,133.0557,133.1341,132.9577,132.9675,8864.0
2024-09-17 10:45:00,135.78,135.98,135.75,135.91,4795.0,133.0361,133.232,133.0067,133.1635,4795.0
2024-09-17 10:50:00,135.95,136.03,135.94,135.97,30556.0,133.2027,133.281,133.1929,133.2223,30556.0
2024-09-17 10:55:00,135.94,135.94,135.56,135.58,7832.0,133.1929,133.1929,132.8205,132.8401,7832.0
2024-09-17 11:00:00,135.63,135.71,135.57,135.65,3757.0,132.8891,132.9675,132.8303,132.9087,3757.0
2024-09-17 11:05:00,135.66,135.87,135.66,135.78,9810.0,132.9185,133.1243,132.9185,133.0361,9810.0
2024-09-17 11:10:00,135.73,135.78,135.73,135.78,5985.0,132.9871,133.0361,132.9871,133.0361,5985.0
2024-09-17 11:15:00,135.74,135.96,135.73,135.86,4223.0,132.9969,133.2125,132.9871,133.1145,4223.0
2024-09-17 11:20:00,135.83,135.89,135.63,135.87,11924.0,133.0851,133.1439,132.8891,133.1243,11924.0
2024-09-17 11:25:00,135.92,135.92,135.69,135.77,5267.0,133.1733,133.1733,132.9479,133.0263,5267.0
2024-09-17 11:30:00,135.69,135.7,135.59,135.66,8675.0,132.9479,132.9577,132.8499,132.9185,8675.0
2024-09-17 11:35:00,135.64,135.71,135.62,135.68,2931.0,132.8989,132.9675,132.8793,132.9381,2931.0
2024-09-17 11:40:00,135.67,135.67,135.58,135.6,3865.0,132.9283,132.9283,132.8401,132.8597,3865.0
2024-09-17 11:45:00,135.63,135.63,135.57,135.57,2689.0,132.8891,132.8891,132.8303,132.8303,2689.0
2024-09-17 11:50:00,135.59,135.6,135.52,135.52,1585.0,132.8499,132.8597,132.7813,132.7813,1585.0
2024-09-17 11:55:00,135.56,135.68,135.53,135.55,9522.0,132.8205,132.9381,132.7911,132.8107,9522.0
2024-09-17 12:00:00,135.58,135.59,135.4,135.52,5284.0,132.8401,132.8499,132.6638,132.7813,5284.0
2024-09-17 12:05:00,135.52,135.55,135.43,135.43,1100.0,132.7813,132.8107,132.6932,132.6932,1100.0
2024-09-17 12:10:00,135.44,135.5,135.43,135.48,1573.0,132.703,132.7617,132.6932,132.7422,1573.0
2024-09-17 12:15:00,135.44,135.46,135.24,135.32,13972.0,132.703,132.7226,132.507,132.5854,13972.0
2024-09-17 12:20:00,135.26,135.46,135.23,135.46,94324.0,132.5266,132.7226,132.4972,132.7226,94324.0
2024-09-17 12:25:00,135.51,135.52,135.39,135.51,18745.0,132.7715,132.7813,132.654,132.7715,18745.0
2024-09-17 12:30:00,135.48,135.48,135.29,135.35,5813.0,132.7422,132.7422,132.556,132.6148,5813.0
2024-09-17 12:35:00,135.35,135.35,135.26,135.3,2678.0,132.6148,132.6148,132.5266,132.5658,2678.0
2024-09-17 12:40:00,135.34,135.34,135.11,135.18,2056.0,132.605,132.605,132.3796,132.4482,2056.0
2024-09-17 12:45:00,135.16,135.18,134.88,134.92,4008.0,132.4286,132.4482,132.1543,132.1935,4008.0
2024-09-17 12:50:00,134.97,135.06,134.9,135.06,1422.0,132.2425,132.3306,132.1739,132.3306,1422.0
2024-09-17 12:55:00,135.07,135.15,134.98,134.98,2483.0,132.3404,132.4188,132.2523,132.2523,2483.0
2024-09-17 13:00:00,134.94,134.94,134.86,134.87,1241.0,132.2131,132.2131,132.1347,132.1445,1241.0
2024-09-17 13:05:00,134.87,134.96,134.82,134.96,1719.0,132.1445,132.2327,132.0955,132.2327,1719.0
2024-09-17 13:10:00,134.97,135.1,134.91,135.06,1370.0,132.2425,132.3698,132.1837,132.3306,1370.0
2024-09-17 13:15:00,135.06,135.13,135.02,135.12,1171.0,132.3306,132.3992,132.2914,132.3894,1171.0
2024-09-17 13:20:00,135.13,135.25,135.13,135.25,1814.0,132.3992,132.5168,132.3992,132.5168,1814.0
2024-09-17 13:25:00,135.23,135.33,135.22,135.26,1563.0,132.4972,132.5952,132.4874,132.5266,1563.0
2024-09-17 13:30:00,135.24,135.27,135.07,135.07,3814.0,132.507,132.5364,132.3404,132.3404,3814.0
2024-09-17 13:35:00,135.06,135.13,135.05,135.13,1650.0,132.3306,132.3992,132.3208,132.3992,1650.0
2024-09-17 13:40:00,135.1,135.1,135.01,135.07,2000.0,132.3698,132.3698,132.2817,132.3404,2000.0
2024-09-17 13:45:00,135.0,135.17,134.97,135.17,2887.0,132.2719,132.4384,132.2425,132.4384,2887.0
2024-09-17 13:50:00,135.27,135.36,135.26,135.36,1789.0,132.5364,132.6246,132.5266,132.6246,1789.0
2024-09-17 13:55:00,135.34,135.34,135.23,135.23,1818.0,132.605,132.605,132.4972,132.4972,1818.0
2024-09-17 14:00:00,135.21,135.26,135.16,135.21,1474.0,132.4776,132.5266,132.4286,132.4776,1474.0
2024-09-17 14:05:00,135.22,135.37,135.22,135.36,1723.0,132.4874,132.6344,132.4874,132.6246,1723.0
2024-09-17 14:10:00,135.39,135.4,135.32,135.33,2029.0,132.654,132.6638,132.5854,132.5952,2029.0
2024-09-17 14:15:00,135.36,135.38,135.27,135.28,1500.0,132.6246,132.6442,132.5364,132.5462,1500.0
2024-09-17 14:20:00,135.3,135.5,135.29,135.48,2700.0,132.5658,132.7617,132.556,132.7422,2700.0
2024-09-17 14:25:00,135.46,135.51,135.32,135.39,5265.0,132.7226,132.7715,132.5854,132.654,5265.0
2024-09-17 14:30:00,135.37,135.42,135.31,135.34,2337.0,132.6344,132.6834,132.5756,132.605,2337.0
2024-09-17 14:35:00,135.39,135.42,135.33,135.42,1879.0,132.654,132.6834,132.5952,132.6834,1879.0
2024-09-17 14:40:00,135.42,135.51,135.42,135.51,1858.0,132.6834,132.7715,132.6834,132.7715,1858.0
2024-09-17 14:45:00,135.43,135.48,135.22,135.3,1894.0,132.6932,132.7422,132.4874,132.5658,1894.0
2024-09-17 14:50:00,135.33,135.38,135.29,135.37,2474.0,132.5952,132.6442,132.556,132.6344,2474.0
2024-09-17 14:55:00,135.35,135.39,135.33,135.37,1636.0,132.6148,132.654,132.5952,132.6344,1636.0
2024-09-17 15:00:00,135.39,135.39,135.29,135.29,1675.0,132.654,132.654,132.556,132.556,1675.0
2024-09-17 15:05:00,135.25,135.27,135.2,135.27,1210.0,132.5168,132.5364,132.4678,132.5364,1210.0
2024-09-17 15:10:00,135.26,135.36,135.22,135.36,6074.0,132.5266,132.6246,132.4874,132.6246,6074.0
2024-09-17 15:15:00,135.38,135.4,135.26,135.31,6336.0,132.6442,132.6638,132.5266,132.5756,6336.0
2024-09-17 15:20:00,135.31,135.42,135.28,135.33,11550.0,132.5756,132.6834,132.5462,132.5952,11550.0
2024-09-17 15:25:00,135.35,135.46,135.25,135.29,53325.0,132.6148,132.7226,132.5168,132.556,53325.0
2024-09-17 15:30:00,135.28,135.29,135.05,135.05,5048.0,132.5462,132.556,132.3208,132.3208,5048.0
2024-09-17 15:35:00,135.04,135.06,134.94,134.96,5158.0,132.311,132.3306,132.2131,132.2327,5158.0
2024-09-17 15:40:00,134.95,135.05,134.83,134.83,8399.0,132.2229,132.3208,132.1053,132.1053,8399.0
2024-09-17 15:45:00,134.84,134.9,134.81,134.85,4142.0,132.1151,132.1739,132.0857,132.1249,4142.0
2024-09-17 15:50:00,134.9,134.91,134.81,134.91,12428.0,132.1739,132.1837,132.0857,132.1837,12428.0
2024-09-17 15:55:00,134.87,134.99,134.75,134.94,58837.0,132.1445,132.2621,132.0269,132.2131,58837.0
2024-09-18 09:30:00,134.8,135.06,134.06,134.33,15448.0,132.0759,132.3306,131.3508,131.6154,15448.0
2024-09-18 09:35:00,134.39,134.96,134.38,134.96,9329.0,131.6742,132.2327,131.6644,132.2327,9329.0
2024-09-18 09:40:00,134.97,135.01,134.81,134.96,4100.0,132.2425,132.2817,132.0857,132.2327,4100.0
2024-09-18 09:45:00,134.85,134.85,134.56,134.65,5872.0,132.1249,132.1249,131.8407,131.9289,5872.0
2024-09-18 09:50:00,134.64,134.85,134.63,134.8,4704.0,131.9191,132.1249,131.9093,132.0759,4704.0
2024-09-18 09:55:00,134.76,134.79,134.59,134.61,5599.0,132.0367,132.0661,131.8701,131.8897,5599.0
2024-09-18 10:00:00,134.61,134.82,134.47,134.47,11553.0,131.8897,132.0955,131.7526,131.7526,11553.0
2024-09-18 10:05:00,134.64,134.69,134.58,134.69,3897.0,131.9191,131.9681,131.8603,131.9681,3897.0
2024-09-18 10:10:00,134.69,134.74,134.49,134.49,24137.0,131.9681,132.0171,131.7722,131.7722,24137.0
2024-09-18 10:15:00,134.47,134.54,134.37,134.4,2289.0,131.7526,131.8211,131.6546,131.684,2289.0
2024-09-18 10:20:00,134.38,134.45,134.27,134.27,12154.0,131.6644,131.733,131.5566,131.5566,12154.0
2024-09-18 10:25:00,134.27,134.36,134.17,134.17,14538.0,131.5566,131.6448,131.4586,131.4586,14538.0
2024-09-18 10:30:00,134.17,134.2,133.9,134.01,4267.0,131.4586,131.488,131.1941,131.3019,4267.0
2024-09-18 10:35:00,134.0,134.09,133.97,133.97,2214.0,131.2921,131.3802,131.2627,131.2627,2214.0
2024-09-18 10:40:00,133.96,134.07,133.93,134.05,5105.0,131.2529,131.3606,131.2235,131.3411,5105.0
2024-09-18 10:45:00,134.02,134.07,133.86,133.86,4745.0,131.3117,131.3606,131.1549,131.1549,4745.0
2024-09-18 10:50:00,133.92,133.94,133.71,133.71,9720.0,131.2137,131.2333,131.0079,131.0079,9720.0
2024-09-18 10:55:00,133.71,133.77,133.66,133.69,6731.0,131.0079,131.0667,130.9589,130.9883,6731.0
2024-09-18 11:00:00,133.68,133.89,133.67,133.89,10010.0,130.9785,131.1843,130.9687,131.1843,10010.0
2024-09-18 11:05:00,133.84,134.01,133.84,134.01,2948.0,131.1353,131.3019,131.1353,131.3019,2948.0
2024-09-18 11:10:00,134.01,134.06,133.8,134.06,6107.0,131.3019,131.3508,131.0961,131.3508,6107.0
2024-09-18 11:15:00,134.01,134.28,134.01,134.28,3376.0,131.3019,131.5664,131.3019,131.5664,3376.0
2024-09-18 11:20:00,134.28,134.31,134.17,134.17,12681.0,131.5664,131.5958,131.4586,131.4586,12681.0
2024-09-18 11:25:00,134.1,134.21,133.97,134.03,6904.0,131.39,131.4978,131.2627,131.3215,6904.0
2024-09-18 11:30:00,134.01,134.03,133.97,134.0,1300.0,131.3019,131.3215,131.2627,131.2921,1300.0
2024-09-18 11:35:00,134.02,134.26,134.01,134.25,3129.0,131.3117,131.5468,131.3019,131.537,3129.0
2024-09-18 11:40:00,134.26,134.31,134.23,134.28,700.0,131.5468,131.5958,131.5174,131.5664,700.0
2024-09-18 11:45:00,134.28,134.32,134.24,134.29,1150.0,131.5664,131.6056,131.5272,131.5762,1150.0
2024-09-18 11:50:00,134.31,134.37,134.28,134.35,1708.0,131.5958,131.6546,131.5664,131.635,1708.0
2024-09-18 11:55:00,134.36,134.44,134.36,134.38,1364.0,131.6448,131.7232,131.6448,131.6644,1364.0
2024-09-18 12:00:00,134.34,134.37,134.25,134.25,2336.0,131.6252,131.6546,131.537,131.537,2336.0
2024-09-18 12:05:00,134.27,134.32,134.27,134.32,1263.0,131.5566,131.6056,131.5566,131.6056,1263.0
2024-09-18 12:10:00,134.33,134.43,134.32,134.43,1916.0,131.6154,131.7134,131.6056,131.7134,1916.0
2024-09-18 12:15:00,134.42,134.48,134.41,134.46,1100.0,131.7036,131.7624,131.6938,131.7428,1100.0
2024-09-18 12:20:00,134.46,134.49,134.46,134.47,700.0,131.7428,131.7722,131.7428,131.7526,700.0
2024-09-18 12:25:00,134.5,134.67,134.5,134.63,2604.0,131.782,131.9485,131.782,131.9093,2604.0
2024-09-18 12:30:00,134.63,134.69,134.59,134.69,1615.0,131.9093,131.9681,131.8701,131.9681,1615.0
2024-09-18 12:35:00,134.71,134.71,134.55,134.56,1715.0,131.9877,131.9877,131.8309,131.8407,1715.0
2024-09-18 12:40:00,134.59,134.64,134.59,134.59,700.0,131.8701,131.9191,131.8701,131.8701,700.0
2024-09-18 12:45:00,134.64,134.64,134.6,134.62,949.0,131.9191,131.9191,131.8799,131.8995,949.0
2024-09-18 12:50:00,134.63,134.76,134.59,134.76,4818.0,131.9093,132.0367,131.8701,132.0367,4818.0
2024-09-18 12:55:00,134.73,134.78,134.71,134.77,1452.0,132.0073,132.0563,131.9877,132.0465,1452.0
2024-09-18 13:00:00,134.74,134.75,134.68,134.7,3316.0,132.0171,132.0269,131.9583,131.9779,3316.0
2024-09-18 13:05:00,134.7,134.72,134.59,134.59,3153.0,131.9779,131.9975,131.8701,131.8701,3153.0
2024-09-18 13:10:00,134.59,134.61,134.53,134.56,1400.0,131.8701,131.8897,131.8114,131.8407,1400.0
2024-09-18 13:15:00,134.56,134.7,134.56,134.63,5398.0,131.8407,131.9779,131.8407,131.9093,5398.0
2024-09-18 13:20:00,134.61,134.61,134.39,134.42,1819.0,131.8897,131.8897,131.6742,131.7036,1819.0
2024-09-18 13:25:00,134.44,134.51,134.44,134.5,2508.0,131.7232,131.7918,131.7232,131.782,2508.0
2024-09-18 13:30:00,134.54,134.7,134.54,134.64,9549.0,131.8211,131.9779,131.8211,131.9191,9549.0
2024-09-18 13:35:00,134.65,134.69,134.49,134.57,4436.0,131.9289,131.9681,131.7722,131.8505,4436.0
2024-09-18 13:40:00,134.56,134.59,134.54,134.55,3943.0,131.8407,131.8701,131.8211,131.8309,3943.0
2024-09-18 13:45:00,134.58,134.61,134.45,134.5,3985.0,131.8603,131.8897,131.733,131.782,3985.0
2024-09-18 13:50:00,134.43,134.43,134.33,134.33,600.0,131.7134,131.7134,131.6154,131.6154,600.0
2024-09-18 13:55:00,134.24,134.37,134.17,134.36,2951.0,131.5272,131.6546,131.4586,131.6448,2951.0
2024-09-18 14:00:00,134.43,135.46,134.43,135.11,5077.0,131.7134,132.7226,131.7134,132.3796,5077.0
2024-09-18 14:05:00,135.25,135.34,134.47,134.64,36296.0,132.5168,132.605,131.7526,131.9191,36296.0
2024-09-18 14:10:00,134.61,134.64,134.23,134.24,3325.0,131.8897,131.9191,131.5174,131.5272,3325.0
2024-09-18 14:15:00,134.25,134.52,134.18,134.46,16684.0,131.537,131.8016,131.4684,131.7428,16684.0
2024-09-18 14:20:00,134.46,134.55,134.25,134.3,3906.0,131.7428,131.8309,131.537,131.586,3906.0
2024-09-18 14:25:00,134.32,134.32,134.07,134.15,5632.0,131.6056,131.6056,131.3606,131.439,5632.0
2024-09-18 14:30:00,134.15,134.23,134.13,134.14,15155.0,131.439,131.5174,131.4194,131.4292,15155.0
2024-09-18 14:35:00,134.16,134.16,133.62,134.03,6403.0,131.4488,131.4488,130.9197,131.3215,6403.0
2024-09-18 14:40:00,133.96,133.99,133.44,133.5,6589.0,131.2529,131.2823,130.7434,130.8022,6589.0
2024-09-18 14:45:00,133.5,133.87,133.5,133.77,3572.0,130.8022,131.1647,130.8022,131.0667,3572.0
2024-09-18 14:50:00,133.78,134.07,133.78,133.94,2887.0,131.0765,131.3606,131.0765,131.2333,2887.0
2024-09-18 14:55:00,133.86,134.05,133.52,133.53,4279.0,131.1549,131.3411,130.8218,130.8316,4279.0
2024-09-18 15:00:00,133.48,133.62,133.18,133.57,6982.0,130.7826,130.9197,130.4886,130.8708,6982.0
2024-09-18 15:05:00,133.47,133.53,133.33,133.49,4903.0,130.7728,130.8316,130.6356,130.7924,4903.0
2024-09-18 15:10:00,133.44,133.84,133.29,133.82,11631.0,130.7434,131.1353,130.5964,131.1157,11631.0
2024-09-18 15:15:00,133.89,133.89,133.69,133.75,5921.0,131.1843,131.1843,130.9883,131.0471,5921.0
2024-09-18 15:20:00,133.76,133.77,133.17,133.47,14214.0,131.0569,131.0667,130.4788,130.7728,14214.0
2024-09-18 15:25:00,133.53,133.88,133.39,133.59,18330.0,130.8316,131.1745,130.6944,130.8903,18330.0
2024-09-18 15:30:00,133.64,133.64,132.96,132.96,13108.0,130.9393,130.9393,130.2731,130.2731,13108.0
2024-09-18 15:35:00,132.9,133.12,132.86,132.96,20191.0,130.2143,130.4298,130.1751,130.2731,20191.0
2024-09-18 15:40:00,132.97,133.03,132.73,132.73,20102.0,130.2829,130.3417,130.0477,130.0477,20102.0
2024-09-18 15:45:00,132.69,132.85,132.47,132.55,24291.0,130.0085,130.1653,129.793,129.8714,24291.0
2024-09-18 15:50:00,132.58,132.92,132.52,132.58,39922.0,129.9008,130.2339,129.842,129.9008,39922.0
2024-09-18 15:55:00,132.59,132.78,132.36,132.49,112393.0,129.9106,130.0967,129.6852,129.8126,112393.0
2024-09-19 09:30:00,134.35,134.35,133.54,133.77,21903.0,131.635,131.635,130.8414,131.0667,21903.0
2024-09-19 09:35:00,133.67,133.7,133.34,133.34,3898.0,130.9687,130.9981,130.6454,130.6454,3898.0
2024-09-19 09:40:00,133.3,133.62,133.29,133.3,3486.0,130.6062,130.9197,130.5964,130.6062,3486.0
2024-09-19 09:45:00,133.27,133.39,133.13,133.26,5359.0,130.5768,130.6944,130.4396,130.567,5359.0
2024-09-19 09:50:00,133.16,133.23,132.79,132.86,8144.0,130.469,130.5376,130.1065,130.1751,8144.0
2024-09-19 09:55:00,132.87,133.01,132.79,132.81,6893.0,130.1849,130.3221,130.1065,130.1261,6893.0
2024-09-19 10:00:00,132.88,132.96,132.68,132.7,11234.0,130.1947,130.2731,129.9987,130.0183,11234.0
2024-09-19 10:05:00,132.62,132.69,132.48,132.48,5266.0,129.9399,130.0085,129.8028,129.8028,5266.0
2024-09-19 10:10:00,132.49,132.61,132.34,132.34,16909.0,129.8126,129.9302,129.6656,129.6656,16909.0
2024-09-19 10:15:00,132.36,132.53,132.36,132.53,9845.0,129.6852,129.8518,129.6852,129.8518,9845.0
2024-09-19 10:20:00,132.5,132.53,132.26,132.47,11621.0,129.8224,129.8518,129.5872,129.793,11621.0
2024-09-19 10:25:00,132.41,133.16,132.39,133.1,12847.0,129.7342,130.469,129.7146,130.4102,12847.0
2024-09-19 10:30:00,133.05,133.32,133.05,133.27,6219.0,130.3613,130.6258,130.3613,130.5768,6219.0
2024-09-19 10:35:00,133.27,133.4,133.22,133.37,4074.0,130.5768,130.7042,130.5278,130.6748,4074.0
2024-09-19 10:40:00,133.37,133.41,133.09,133.17,2948.0,130.6748,130.714,130.4005,130.4788,2948.0
2024-09-19 10:45:00,133.05,133.05,132.74,132.86,3347.0,130.3613,130.3613,130.0575,130.1751,3347.0
2024-09-19 10:50:00,132.86,132.95,132.68,132.69,2064.0,130.1751,130.2633,129.9987,130.0085,2064.0
2024-09-19 10:55:00,132.64,132.67,132.53,132.62,5061.0,129.9595,129.9889,129.8518,129.9399,5061.0
2024-09-19 11:00:00,132.58,132.8,132.55,132.8,10417.0,129.9008,130.1163,129.8714,130.1163,10417.0
2024-09-19 11:05:00,132.71,132.78,132.5,132.61,9033.0,130.0281,130.0967,129.8224,129.9302,9033.0
2024-09-19 11:10:00,132.54,132.8,132.54,132.62,3784.0,129.8616,130.1163,129.8616,129.9399,3784.0
2024-09-19 11:15:00,132.61,132.77,132.56,132.77,7432.0,129.9302,130.0869,129.8812,130.0869,7432.0
2024-09-19 11:20:00,132.72,132.93,132.7,132.92,3190.0,130.0379,130.2437,130.0183,130.2339,3190.0
2024-09-19 11:25:00,132.92,133.07,132.84,132.84,9688.0,130.2339,130.3809,130.1555,130.1555,9688.0
2024-09-19 11:30:00,132.83,132.88,132.69,132.69,3398.0,130.1457,130.1947,130.0085,130.0085,3398.0
2024-09-19 11:35:00,132.76,132.76,132.41,132.44,2120.0,130.0771,130.0771,129.7342,129.7636,2120.0
2024-09-19 11:40:00,132.5,132.52,132.4,132.49,4641.0,129.8224,129.842,129.7244,129.8126,4641.0
2024-09-19 11:45:00,132.49,132.61,132.48,132.61,4919.0,129.8126,129.9302,129.8028,129.9302,4919.0
2024-09-19 11:50:00,132.6,132.6,132.35,132.44,2865.0,129.9204,129.9204,129.6754,129.7636,2865.0
2024-09-19 11:55:00,132.39,132.55,132.36,132.51,6951.0,129.7146,129.8714,129.6852,129.8322,6951.0
2024-09-19 12:00:00,132.58,132.74,132.58,132.71,16080.0,129.9008,130.0575,129.9008,130.0281,16080.0
2024-09-19 12:05:00,132.71,132.79,132.69,132.77,1794.0,130.0281,130.1065,130.0085,130.0869,1794.0
2024-09-19 12:10:00,132.71,132.74,132.62,132.65,2229.0,130.0281,130.0575,129.9399,129.9693,2229.0
2024-09-19 12:15:00,132.72,132.92,132.72,132.91,1700.0,130.0379,130.2339,130.0379,130.2241,1700.0
2024-09-19 12:20:00,132.83,132.88,132.82,132.86,2522.0,130.1457,130.1947,130.1359,130.1751,2522.0
2024-09-19 12:25:00,132.85,132.9,132.82,132.9,2620.0,130.1653,130.2143,130.1359,130.2143,2620.0
2024-09-19 12:30:00,132.88,132.99,132.87,132.93,3266.0,130.1947,130.3025,130.1849,130.2437,3266.0
2024-09-19 12:35:00,132.9,132.96,132.88,132.92,4088.0,130.2143,130.2731,130.1947,130.2339,4088.0
2024-09-19 12:40:00,132.94,132.95,132.76,132.76,5214.0,130.2535,130.2633,130.0771,130.0771,5214.0
2024-09-19 12:45:00,132.81,132.93,132.78,132.88,2058.0,130.1261,130.2437,130.0967,130.1947,2058.0
2024-09-19 12:50:00,132.86,132.87,132.81,132.87,925.0,130.1751,130.1849,130.1261,130.1849,925.0
2024-09-19 12:55:00,132.84,132.85,132.7,132.72,2493.0,130.1555,130.1653,130.0183,130.0379,2493.0
2024-09-19 13:00:00,132.78,132.91,132.77,132.91,3114.0,130.0967,130.2241,130.0869,130.2241,3114.0
2024-09-19 13:05:00,132.95,133.0,132.86,132.89,1700.0,130.2633,130.3123,130.1751,130.2045,1700.0
2024-09-19 13:10:00,132.84,132.89,132.8,132.86,1797.0,130.1555,130.2045,130.1163,130.1751,1797.0
2024-09-19 13:15:00,132.85,132.97,132.84,132.94,4038.0,130.1653,130.2829,130.1555,130.2535,4038.0
2024-09-19 13:20:00,132.96,133.03,132.84,132.84,3722.0,130.2731,130.3417,130.1555,130.1555,3722.0
2024-09-19 13:25:00,132.88,132.93,132.81,132.82,1646.0,130.1947,130.2437,130.1261,130.1359,1646.0
2024-09-19 13:30:00,132.85,132.98,132.83,132.98,4714.0,130.1653,130.2927,130.1457,130.2927,4714.0
2024-09-19 13:35:00,132.98,133.05,132.95,132.98,3431.0,130.2927,130.3613,130.2633,130.2927,3431.0
2024-09-19 13:40:00,132.99,133.12,132.98,133.12,5888.0,130.3025,130.4298,130.2927,130.4298,5888.0
2024-09-19 13:45:00,133.13,133.15,133.05,133.06,2858.0,130.4396,130.4592,130.3613,130.3711,2858.0
2024-09-19 13:50:00,133.06,133.19,132.97,133.13,4229.0,130.3711,130.4984,130.2829,130.4396,4229.0
2024-09-19 13:55:00,133.1,133.14,132.99,133.01,2106.0,130.4102,130.4494,130.3025,130.3221,2106.0
2024-09-19 14:00:00,133.02,133.27,133.02,133.23,3832.0,130.3319,130.5768,130.3319,130.5376,3832.0
2024-09-19 14:05:00,133.37,133.38,133.19,133.19,2041.0,130.6748,130.6846,130.4984,130.4984,2041.0
2024-09-19 14:10:00,133.19,133.31,133.14,133.22,4338.0,130.4984,130.616,130.4494,130.5278,4338.0
2024-09-19 14:15:00,133.19,133.24,133.05,133.24,4121.0,130.4984,130.5474,130.3613,130.5474,4121.0
2024-09-19 14:20:00,133.25,133.26,133.13,133.26,1855.0,130.5572,130.567,130.4396,130.567,1855.0
2024-09-19 14:25:00,133.18,133.28,133.17,133.27,5098.0,130.4886,130.5866,130.4788,130.5768,5098.0
2024-09-19 14:30:00,133.29,133.33,133.17,133.23,5368.0,130.5964,130.6356,130.4788,130.5376,5368.0
2024-09-19 14:35:00,133.24,133.35,133.24,133.33,4173.0,130.5474,130.6552,130.5474,130.6356,4173.0
2024-09-19 14:40:00,133.34,133.38,133.21,133.22,4198.0,130.6454,130.6846,130.518,130.5278,4198.0
2024-09-19 14:45:00,133.24,133.24,133.11,133.12,3043.0,130.5474,130.5474,130.42,130.4298,3043.0
2024-09-19 14:50:00,133.11,133.15,133.06,133.09,5501.0,130.42,130.4592,130.3711,130.4005,5501.0
2024-09-19 14:55:00,133.05,133.15,133.02,133.15,8528.0,130.3613,130.4592,130.3319,130.4592,8528.0
2024-09-19 15:00:00,133.17,133.35,133.16,133.31,9023.0,130.4788,130.6552,130.469,130.616,9023.0
2024-09-19 15:05:00,133.28,133.46,133.28,133.44,13659.0,130.5866,130.763,130.5866,130.7434,13659.0
2024-09-19 15:10:00,133.44,133.47,133.33,133.44,12449.0,130.7434,130.7728,130.6356,130.7434,12449.0
2024-09-19 15:15:00,133.41,133.44,133.23,133.26,5130.0,130.714,130.7434,130.5376,130.567,5130.0
2024-09-19 15:20:00,133.25,133.36,133.19,133.36,4629.0,130.5572,130.665,130.4984,130.665,4629.0
2024-09-19 15:25:00,133.4,133.4,133.15,133.15,5349.0,130.7042,130.7042,130.4592,130.4592,5349.0
2024-09-19 15:30:00,133.13,133.14,133.01,133.03,4799.0,130.4396,130.4494,130.3221,130.3417,4799.0
2024-09-19 15:35:00,133.05,133.25,133.04,133.18,14536.0,130.3613,130.5572,130.3515,130.4886,14536.0
2024-09-19 15:40:00,133.21,133.35,133.18,133.18,8886.0,130.518,130.6552,130.4886,130.4886,8886.0
2024-09-19 15:45:00,133.16,133.37,133.16,133.31,16972.0,130.469,130.6748,130.469,130.616,16972.0
2024-09-19 15:50:00,133.28,133.29,132.88,133.08,28996.0,130.5866,130.5964,130.1947,130.3907,28996.0
2024-09-19 15:55:00,133.07,133.21,133.02,133.18,57540.0,130.3809,130.518,130.3319,130.4886,57540.0
2024-09-20 09:30:00,132.84,134.46,132.31,132.72,317922.0,130.1555,131.7428,129.6362,130.0379,317922.0
2024-09-20 09:35:00,132.18,132.61,132.1,132.61,943.0,129.5088,129.9302,129.4305,129.9302,943.0
2024-09-20 09:40:00,132.65,132.68,132.34,132.55,1833.0,129.9693,129.9987,129.6656,129.8714,1833.0
2024-09-20 09:45:00,132.58,132.61,132.58,132.61,398.0,129.9008,129.9302,129.9008,129.9302,398.0
2024-09-20 09:50:00,132.57,132.59,132.46,132.59,2256.0,129.891,129.9106,129.7832,129.9106,2256.0
2024-09-20 09:55:00,132.47,132.54,132.31,132.31,4607.0,129.793,129.8616,129.6362,129.6362,4607.0
2024-09-20 10:00:00,132.37,132.38,132.08,132.17,5391.0,129.695,129.7048,129.4109,129.499,5391.0
2024-09-20 10:05:00,132.14,132.28,132.03,132.14,1542.0,129.4696,129.6068,129.3619,129.4696,1542.0
2024-09-20 10:10:00,132.02,132.02,131.83,131.94,4960.0,129.3521,129.3521,129.1659,129.2737,4960.0
2024-09-20 10:15:00,131.96,132.33,131.92,132.32,4332.0,129.2933,129.6558,129.2541,129.646,4332.0
2024-09-20 10:20:00,132.36,132.75,132.36,132.62,4471.0,129.6852,130.0673,129.6852,129.9399,4471.0
2024-09-20 10:25:00,132.6,132.65,132.5,132.5,1000.0,129.9204,129.9693,129.8224,129.8224,1000.0
2024-09-20 10:30:00,132.59,132.62,132.42,132.61,2616.0,129.9106,129.9399,129.744,129.9302,2616.0
2024-09-20 10:35:00,132.51,132.55,132.38,132.41,4794.0,129.8322,129.8714,129.7048,129.7342,4794.0
2024-09-20 10:40:00,132.41,132.54,132.38,132.53,3216.0,129.7342,129.8616,129.7048,129.8518,3216.0
2024-09-20 10:45:00,132.47,132.48,132.25,132.28,21349.0,129.793,129.8028,129.5774,129.6068,21349.0
2024-09-20 10:50:00,132.25,132.38,132.24,132.29,4119.0,129.5774,129.7048,129.5676,129.6166,4119.0
2024-09-20 10:55:00,132.22,132.25,132.07,132.21,3619.0,129.548,129.5774,129.4011,129.5382,3619.0
2024-09-20 11:00:00,132.19,132.23,132.07,132.21,3812.0,129.5186,129.5578,129.4011,129.5382,3812.0
2024-09-20 11:05:00,132.27,132.45,132.25,132.44,3369.0,129.597,129.7734,129.5774,129.7636,3369.0
2024-09-20 11:10:00,132.46,132.48,132.27,132.36,5509.0,129.7832,129.8028,129.597,129.6852,5509.0
2024-09-20 11:15:00,132.32,132.41,132.22,132.35,9104.0,129.646,129.7342,129.548,129.6754,9104.0
2024-09-20 11:20:00,132.37,132.43,132.3,132.39,3586.0,129.695,129.7538,129.6264,129.7146,3586.0
2024-09-20 11:25:00,132.4,132.5,132.36,132.5,1300.0,129.7244,129.8224,129.6852,129.8224,1300.0
2024-09-20 11:30:00,132.5,132.6,132.39,132.6,6901.0,129.8224,129.9204,129.7146,129.9204,6901.0
2024-09-20 11:35:00,132.59,132.63,132.5,132.63,2800.0,129.9106,129.9497,129.8224,129.9497,2800.0
2024-09-20 11:40:00,132.63,132.81,132.61,132.81,6578.0,129.9497,130.1261,129.9302,130.1261,6578.0
2024-09-20 11:45:00,132.79,132.92,132.74,132.86,4861.0,130.1065,130.2339,130.0575,130.1751,4861.0
2024-09-20 11:50:00,132.84,132.87,132.72,132.78,3238.0,130.1555,130.1849,130.0379,130.0967,3238.0
2024-09-20 11:55:00,132.81,132.92,132.7,132.8,4967.0,130.1261,130.2339,130.0183,130.1163,4967.0
2024-09-20 12:00:00,132.77,132.91,132.76,132.91,15001.0,130.0869,130.2241,130.0771,130.2241,15001.0
2024-09-20 12:05:00,132.91,132.95,132.81,132.92,4892.0,130.2241,130.2633,130.1261,130.2339,4892.0
2024-09-20 12:10:00,132.9,132.92,132.77,132.86,3969.0,130.2143,130.2339,130.0869,130.1751,3969.0
2024-09-20 12:15:00,132.82,132.9,132.69,132.87,5231.0,130.1359,130.2143,130.0085,130.1849,5231.0
2024-09-20 12:20:00,132.86,132.98,132.86,132.98,1775.0,130.1751,130.2927,130.1751,130.2927,1775.0
2024-09-20 12:25:00,133.12,133.24,133.06,133.2,2111.0,130.4298,130.5474,130.3711,130.5082,2111.0
2024-09-20 12:30:00,133.23,133.29,133.19,133.21,4479.0,130.5376,130.5964,130.4984,130.518,4479.0
2024-09-20 12:35:00,133.18,133.29,133.17,133.24,3458.0,130.4886,130.5964,130.4788,130.5474,3458.0
2024-09-20 12:40:00,133.24,133.34,133.23,133.3,2335.0,130.5474,130.6454,130.5376,130.6062,2335.0
2024-09-20 12:45:00,133.29,133.29,133.15,133.25,4144.0,130.5964,130.5964,130.4592,130.5572,4144.0
2024-09-20 12:50:00,133.28,133.28,133.18,133.24,3393.0,130.5866,130.5866,130.4886,130.5474,3393.0
2024-09-20 12:55:00,133.25,133.32,133.2,133.21,4334.0,130.5572,130.6258,130.5082,130.518,4334.0
2024-09-20 13:00:00,133.19,133.31,133.18,133.29,3278.0,130.4984,130.616,130.4886,130.5964,3278.0
2024-09-20 13:05:00,133.29,133.35,133.22,133.33,2806.0,130.5964,130.6552,130.5278,130.6356,2806.0
2024-09-20 13:10:00,133.33,133.62,133.33,133.58,4023.0,130.6356,130.9197,130.6356,130.8805,4023.0
2024-09-20 13:15:00,133.56,133.63,133.51,133.6,6447.0,130.861,130.9295,130.812,130.9001,6447.0
2024-09-20 13:20:00,133.58,133.63,133.49,133.49,4077.0,130.8805,130.9295,130.7924,130.7924,4077.0
2024-09-20 13:25:00,133.53,133.61,133.45,133.6,2922.0,130.8316,130.9099,130.7532,130.9001,2922.0
2024-09-20 13:30:00,133.55,133.66,133.55,133.62,2547.0,130.8512,130.9589,130.8512,130.9197,2547.0
2024-09-20 13:35:00,133.61,133.62,133.47,133.52,3804.0,130.9099,130.9197,130.7728,130.8218,3804.0
2024-09-20 13:40:00,133.53,133.56,133.49,133.5,1407.0,130.8316,130.861,130.7924,130.8022,1407.0
2024-09-20 13:45:00,133.51,133.51,133.42,133.45,891.0,130.812,130.812,130.7238,130.7532,891.0
2024-09-20 13:50:00,133.4,133.47,133.4,133.45,1242.0,130.7042,130.7728,130.7042,130.7532,1242.0
2024-09-20 13:55:00,133.42,133.46,133.32,133.46,2842.0,130.7238,130.763,130.6258,130.763,2842.0
2024-09-20 14:00:00,133.47,133.54,133.44,133.44,4570.0,130.7728,130.8414,130.7434,130.7434,4570.0
2024-09-20 14:05:00,133.44,133.44,133.31,133.31,926.0,130.7434,130.7434,130.616,130.616,926.0
2024-09-20 14:10:00,133.34,133.41,133.25,133.39,1691.0,130.6454,130.714,130.5572,130.6944,1691.0
2024-09-20 14:15:00,133.38,133.44,133.35,133.36,910.0,130.6846,130.7434,130.6552,130.665,910.0
2024-09-20 14:20:00,133.36,133.37,133.23,133.24,7084.0,130.665,130.6748,130.5376,130.5474,7084.0
2024-09-20 14:25:00,133.29,133.3,133.19,133.23,2700.0,130.5964,130.6062,130.4984,130.5376,2700.0
2024-09-20 14:30:00,133.23,133.23,133.13,133.13,2820.0,130.5376,130.5376,130.4396,130.4396,2820.0
2024-09-20 14:35:00,133.09,133.2,132.97,133.0,2689.0,130.4005,130.5082,130.2829,130.3123,2689.0
2024-09-20 14:40:00,133.02,133.1,133.0,133.08,1937.0,130.3319,130.4102,130.3123,130.3907,1937.0
2024-09-20 14:45:00,133.09,133.22,133.09,133.15,2438.0,130.4005,130.5278,130.4005,130.4592,2438.0
2024-09-20 14:50:00,133.18,133.33,133.14,133.26,4120.0,130.4886,130.6356,130.4494,130.567,4120.0
2024-09-20 14:55:00,133.26,133.28,133.21,133.23,5069.0,130.567,130.5866,130.518,130.5376,5069.0
2024-09-20 15:00:00,133.25,133.3,133.22,133.26,3856.0,130.5572,130.6062,130.5278,130.567,3856.0
2024-09-20 15:05:00,133.27,133.32,133.21,133.27,5959.0,130.5768,130.6258,130.518,130.5768,5959.0
2024-09-20 15:10:00,133.29,133.32,133.19,133.31,6790.0,130.5964,130.6258,130.4984,130.616,6790.0
2024-09-20 15:15:00,133.31,133.49,133.31,133.37,6386.0,130.616,130.7924,130.616,130.6748,6386.0
2024-09-20 15:20:00,133.4,133.56,133.32,133.38,5247.0,130.7042,130.861,130.6258,130.6846,5247.0
2024-09-20 15:25:00,133.4,133.45,133.35,133.4,3607.0,130.7042,130.7532,130.6552,130.7042,3607.0
2024-09-20 15:30:00,133.37,133.41,133.28,133.32,6901.0,130.6748,130.714,130.5866,130.6258,6901.0
2024-09-20 15:35:00,133.33,133.59,133.22,133.52,7383.0,130.6356,130.8903,130.5278,130.8218,7383.0
2024-09-20 15:40:00,133.51,133.61,133.48,133.58,8528.0,130.812,130.9099,130.7826,130.8805,8528.0
2024-09-20 15:45:00,133.55,133.57,133.37,133.41,9399.0,130.8512,130.8708,130.6748,130.714,9399.0
2024-09-20 15:50:00,133.43,133.45,133.18,133.35,23616.0,130.7336,130.7532,130.4886,130.6552,23616.0
2024-09-20 15:55:00,133.17,133.33,133.15,133.32,101355.0,130.4788,130.6356,130.4592,130.6258,101355.0
2024-09-23 09:30:00,133.86,133.91,133.13,133.69,15005.0,131.1549,131.2039,130.4396,130.9883,15005.0
2024-09-23 09:35:00,133.63,133.8,133.58,133.77,2442.0,130.9295,131.0961,130.8805,131.0667,2442.0
2024-09-23 09:40:00,133.91,133.96,133.7,133.7,619.0,131.2039,131.2529,130.9981,130.9981,619.0
2024-09-23 09:45:00,133.55,133.72,133.15,133.23,7150.0,130.8512,131.0177,130.4592,130.5376,7150.0
2024-09-23 09:50:00,133.27,133.27,132.96,133.09,5617.0,130.5768,130.5768,130.2731,130.4005,5617.0
2024-09-23 09:55:00,133.05,133.26,132.88,133.26,5829.0,130.3613,130.567,130.1947,130.567,5829.0
2024-09-23 10:00:00,133.14,133.36,133.13,133.32,2095.0,130.4494,130.665,130.4396,130.6258,2095.0
2024-09-23 10:05:00,133.24,133.32,133.08,133.09,2227.0,130.5474,130.6258,130.3907,130.4005,2227.0
2024-09-23 10:10:00,133.21,133.36,133.14,133.29,4956.0,130.518,130.665,130.4494,130.5964,4956.0
2024-09-23 10:15:00,133.29,133.37,133.25,133.37,3143.0,130.5964,130.6748,130.5572,130.6748,3143.0
2024-09-23 10:20:00,133.41,133.57,133.4,133.52,4573.0,130.714,130.8708,130.7042,130.8218,4573.0
2024-09-23 10:25:00,133.55,133.63,133.47,133.59,8861.0,130.8512,130.9295,130.7728,130.8903,8861.0
2024-09-23 10:30:00,133.6,133.71,133.5,133.58,4492.0,130.9001,131.0079,130.8022,130.8805,4492.0
2024-09-23 10:35:00,133.62,133.75,133.53,133.74,7108.0,130.9197,131.0471,130.8316,131.0373,7108.0
2024-09-23 10:40:00,133.75,133.98,133.75,133.9,5506.0,131.0471,131.2725,131.0471,131.1941,5506.0
2024-09-23 10:45:00,133.94,133.95,133.7,133.83,5212.0,131.2333,131.2431,130.9981,131.1255,5212.0
2024-09-23 10:50:00,133.85,133.95,133.85,133.93,3262.0,131.1451,131.2431,131.1451,131.2235,3262.0
2024-09-23 10:55:00,133.89,134.29,133.87,134.27,12470.0,131.1843,131.5762,131.1647,131.5566,12470.0
2024-09-23 11:00:00,134.27,134.29,134.14,134.2,9935.0,131.5566,131.5762,131.4292,131.488,9935.0
2024-09-23 11:05:00,134.17,134.27,134.07,134.23,5877.0,131.4586,131.5566,131.3606,131.5174,5877.0
2024-09-23 11:10:00,134.28,134.38,134.22,134.38,7328.0,131.5664,131.6644,131.5076,131.6644,7328.0
2024-09-23 11:15:00,134.34,134.39,134.31,134.38,3160.0,131.6252,131.6742,131.5958,131.6644,3160.0
2024-09-23 11:20:00,134.36,134.67,134.36,134.66,4877.0,131.6448,131.9485,131.6448,131.9387,4877.0
2024-09-23 11:25:00,134.67,134.7,134.58,134.61,5066.0,131.9485,131.9779,131.8603,131.8897,5066.0
2024-09-23 11:30:00,134.66,134.72,134.5,134.58,3363.0,131.9387,131.9975,131.782,131.8603,3363.0
2024-09-23 11:35:00,134.62,134.71,134.56,134.71,3715.0,131.8995,131.9877,131.8407,131.9877,3715.0
2024-09-23 11:40:00,134.74,134.76,134.63,134.69,3144.0,132.0171,132.0367,131.9093,131.9681,3144.0
2024-09-23 11:45:00,134.69,134.82,134.69,134.78,1925.0,131.9681,132.0955,131.9681,132.0563,1925.0
2024-09-23 11:50:00,134.78,134.78,134.65,134.75,4547.0,132.0563,132.0563,131.9289,132.0269,4547.0
2024-09-23 11:55:00,134.78,134.79,134.56,134.56,3210.0,132.0563,132.0661,131.8407,131.8407,3210.0
2024-09-23 12:00:00,134.58,134.72,134.58,134.71,3901.0,131.8603,131.9975,131.8603,131.9877,3901.0
2024-09-23 12:05:00,134.73,134.8,134.73,134.8,2518.0,132.0073,132.0759,132.0073,132.0759,2518.0
2024-09-23 12:10:00,134.78,134.78,134.6,134.73,7072.0,132.0563,132.0563,131.8799,132.0073,7072.0
2024-09-23 12:15:00,134.72,134.72,134.59,134.69,4896.0,131.9975,131.9975,131.8701,131.9681,4896.0
2024-09-23 12:20:00,134.66,134.73,134.65,134.71,5143.0,131.9387,132.0073,131.9289,131.9877,5143.0
2024-09-23 12:25:00,134.75,134.86,134.75,134.85,2669.0,132.0269,132.1347,132.0269,132.1249,2669.0
2024-09-23 12:30:00,134.89,134.91,134.79,134.84,3199.0,132.1641,132.1837,132.0661,132.1151,3199.0
2024-09-23 12:35:00,134.8,134.87,134.7,134.87,3225.0,132.0759,132.1445,131.9779,132.1445,3225.0
2024-09-23 12:40:00,134.85,134.86,134.73,134.86,3591.0,132.1249,132.1347,132.0073,132.1347,3591.0
2024-09-23 12:45:00,134.8,134.86,134.77,134.86,1942.0,132.0759,132.1347,132.0465,132.1347,1942.0
2024-09-23 12:50:00,134.88,134.89,134.84,134.88,1600.0,132.1543,132.1641,132.1151,132.1543,1600.0
2024-09-23 12:55:00,134.85,134.85,134.76,134.81,2802.0,132.1249,132.1249,132.0367,132.0857,2802.0
2024-09-23 13:00:00,134.79,134.81,134.72,134.75,2574.0,132.0661,132.0857,131.9975,132.0269,2574.0
2024-09-23 13:05:00,134.74,134.83,134.72,134.83,2532.0,132.0171,132.1053,131.9975,132.1053,2532.0
2024-09-23 13:10:00,134.86,134.86,134.7,134.7,2990.0,132.1347,132.1347,131.9779,131.9779,2990.0
2024-09-23 13:15:00,134.65,134.71,134.61,134.71,3075.0,131.9289,131.9877,131.8897,131.9877,3075.0
2024-09-23 13:20:00,134.71,134.79,134.71,134.74,2673.0,131.9877,132.0661,131.9877,132.0171,2673.0
2024-09-23 13:25:00,134.76,134.84,134.74,134.8,2649.0,132.0367,132.1151,132.0171,132.0759,2649.0
2024-09-23 13:30:00,134.81,134.86,134.76,134.78,2047.0,132.0857,132.1347,132.0367,132.0563,2047.0
2024-09-23 13:35:00,134.78,134.84,134.66,134.82,6119.0,132.0563,132.1151,131.9387,132.0955,6119.0
2024-09-23 13:40:00,134.86,134.92,134.67,134.67,4730.0,132.1347,132.1935,131.9485,131.9485,4730.0
2024-09-23 13:45:00,134.7,134.74,134.6,134.6,2708.0,131.9779,132.0171,131.8799,131.8799,2708.0
2024-09-23 13:50:00,134.63,134.63,134.46,134.53,5598.0,131.9093,131.9093,131.7428,131.8114,5598.0
2024-09-23 13:55:00,134.53,134.59,134.47,134.59,3151.0,131.8114,131.8701,131.7526,131.8701,3151.0
2024-09-23 14:00:00,134.58,134.62,134.48,134.5,1932.0,131.8603,131.8995,131.7624,131.782,1932.0
2024-09-23 14:05:00,134.47,134.59,134.47,134.58,2238.0,131.7526,131.8701,131.7526,131.8603,2238.0
2024-09-23 14:10:00,134.6,134.62,134.56,134.56,2838.0,131.8799,131.8995,131.8407,131.8407,2838.0
2024-09-23 14:15:00,134.56,134.75,134.56,134.75,9632.0,131.8407,132.0269,131.8407,132.0269,9632.0
2024-09-23 14:20:00,134.73,134.75,134.6,134.61,2780.0,132.0073,132.0269,131.8799,131.8897,2780.0
2024-09-23 14:25:00,134.61,134.61,134.54,134.6,3807.0,131.8897,131.8897,131.8211,131.8799,3807.0
2024-09-23 14:30:00,134.61,134.61,134.49,134.49,1012.0,131.8897,131.8897,131.7722,131.7722,1012.0
2024-09-23 14:35:00,134.46,134.46,134.38,134.38,413.0,131.7428,131.7428,131.6644,131.6644,413.0
2024-09-23 14:40:00,134.37,134.4,134.33,134.36,6794.0,131.6546,131.684,131.6154,131.6448,6794.0
2024-09-23 14:45:00,134.36,134.39,134.31,134.33,2540.0,131.6448,131.6742,131.5958,131.6154,2540.0
2024-09-23 14:50:00,134.31,134.31,134.21,134.3,4223.0,131.5958,131.5958,131.4978,131.586,4223.0
2024-09-23 14:55:00,134.28,134.35,134.27,134.34,4059.0,131.5664,131.635,131.5566,131.6252,4059.0
2024-09-23 15:00:00,134.35,134.52,134.29,134.49,8602.0,131.635,131.8016,131.5762,131.7722,8602.0
2024-09-23 15:05:00,134.53,134.55,134.49,134.54,2056.0,131.8114,131.8309,131.7722,131.8211,2056.0
2024-09-23 15:10:00,134.55,134.65,134.55,134.62,11104.0,131.8309,131.9289,131.8309,131.8995,11104.0
2024-09-23 15:15:00,134.62,134.69,134.62,134.67,7817.0,131.8995,131.9681,131.8995,131.9485,7817.0
2024-09-23 15:20:00,134.66,134.66,134.5,134.51,11389.0,131.9387,131.9387,131.782,131.7918,11389.0
2024-09-23 15:25:00,134.48,134.54,134.42,134.47,5477.0,131.7624,131.8211,131.7036,131.7526,5477.0
2024-09-23 15:30:00,134.47,134.54,134.45,134.5,6937.0,131.7526,131.8211,131.733,131.782,6937.0
2024-09-23 15:35:00,134.45,134.59,134.45,134.53,9468.0,131.733,131.8701,131.733,131.8114,9468.0
2024-09-23 15:40:00,134.52,134.52,134.3,134.32,11164.0,131.8016,131.8016,131.586,131.6056,11164.0
2024-09-23 15:45:00,134.3,134.39,134.29,134.32,17593.0,131.586,131.6742,131.5762,131.6056,17593.0
2024-09-23 15:50:00,134.35,134.43,134.29,134.32,23194.0,131.635,131.7134,131.5762,131.6056,23194.0
2024-09-23 15:55:00,134.23,134.32,133.95,134.07,138477.0,131.5174,131.6056,131.2431,131.3606,138477.0
2024-09-24 09:30:00,134.06,134.06,133.64,133.8,12454.0,131.3508,131.3508,130.9393,131.0961,12454.0
2024-09-24 09:35:00,133.53,133.54,133.53,133.53,125.0,130.8316,130.8414,130.8316,130.8316,125.0
2024-09-24 09:40:00,133.35,133.47,133.18,133.21,4520.0,130.6552,130.7728,130.4886,130.518,4520.0
2024-09-24 09:45:00,133.2,133.42,133.13,133.37,3680.0,130.5082,130.7238,130.4396,130.6748,3680.0
2024-09-24 09:50:00,133.38,133.52,133.33,133.43,3347.0,130.6846,130.8218,130.6356,130.7336,3347.0
2024-09-24 09:55:00,133.29,133.58,133.29,133.49,3385.0,130.5964,130.8805,130.5964,130.7924,3385.0
2024-09-24 10:00:00,133.5,133.66,133.31,133.33,4236.0,130.8022,130.9589,130.616,130.6356,4236.0
2024-09-24 10:05:00,133.22,133.32,133.15,133.16,1802.0,130.5278,130.6258,130.4592,130.469,1802.0
2024-09-24 10:10:00,133.19,133.23,132.69,132.84,4459.0,130.4984,130.5376,130.0085,130.1555,4459.0
2024-09-24 10:15:00,132.89,133.13,132.88,133.13,5227.0,130.2045,130.4396,130.1947,130.4396,5227.0
2024-09-24 10:20:00,133.14,133.17,132.84,132.89,5897.0,130.4494,130.4788,130.1555,130.2045,5897.0
2024-09-24 10:25:00,132.84,132.93,132.72,132.9,13899.0,130.1555,130.2437,130.0379,130.2143,13899.0
2024-09-24 10:30:00,132.89,133.11,132.86,133.09,20922.0,130.2045,130.42,130.1751,130.4005,20922.0
2024-09-24 10:35:00,133.1,133.24,133.03,133.2,5483.0,130.4102,130.5474,130.3417,130.5082,5483.0
2024-09-24 10:40:00,133.19,133.49,133.17,133.47,6322.0,130.4984,130.7924,130.4788,130.7728,6322.0
2024-09-24 10:45:00,133.49,133.66,133.49,133.63,9025.0,130.7924,130.9589,130.7924,130.9295,9025.0
2024-09-24 10:50:00,133.68,133.76,133.54,133.54,12623.0,130.9785,131.0569,130.8414,130.8414,12623.0
2024-09-24 10:55:00,133.56,133.68,133.52,133.59,11847.0,130.861,130.9785,130.8218,130.8903,11847.0
2024-09-24 11:00:00,133.6,133.72,133.58,133.71,3916.0,130.9001,131.0177,130.8805,131.0079,3916.0
2024-09-24 11:05:00,133.66,133.71,133.62,133.71,3104.0,130.9589,131.0079,130.9197,131.0079,3104.0
2024-09-24 11:10:00,133.76,133.77,133.66,133.67,4532.0,131.0569,131.0667,130.9589,130.9687,4532.0
2024-09-24 11:15:00,133.69,133.77,133.66,133.74,5973.0,130.9883,131.0667,130.9589,131.0373,5973.0
2024-09-24 11:20:00,133.74,133.74,133.55,133.59,3300.0,131.0373,131.0373,130.8512,130.8903,3300.0
2024-09-24 11:25:00,133.61,133.61,133.47,133.48,5663.0,130.9099,130.9099,130.7728,130.7826,5663.0
2024-09-24 11:30:00,133.49,133.51,133.41,133.45,7612.0,130.7924,130.812,130.714,130.7532,7612.0
2024-09-24 11:35:00,133.46,133.46,133.25,133.28,12286.0,130.763,130.763,130.5572,130.5866,12286.0
2024-09-24 11:40:00,133.27,133.27,133.15,133.22,8704.0,130.5768,130.5768,130.4592,130.5278,8704.0
2024-09-24 11:45:00,133.21,133.28,133.02,133.02,8077.0,130.518,130.5866,130.3319,130.3319,8077.0
2024-09-24 11:50:00,133.0,133.24,132.99,133.21,7870.0,130.3123,130.5474,130.3025,130.518,7870.0
2024-09-24 11:55:00,133.23,133.32,133.17,133.19,5499.0,130.5376,130.6258,130.4788,130.4984,5499.0
2024-09-24 12:00:00,133.2,133.21,133.09,133.09,11013.0,130.5082,130.518,130.4005,130.4005,11013.0
2024-09-24 12:05:00,133.09,133.21,133.08,133.19,3478.0,130.4005,130.518,130.3907,130.4984,3478.0
2024-09-24 12:10:00,133.16,133.4,133.11,133.38,8434.0,130.469,130.7042,130.42,130.6846,8434.0
2024-09-24 12:15:00,133.4,133.52,133.39,133.51,5994.0,130.7042,130.8218,130.6944,130.812,5994.0
2024-09-24 12:20:00,133.46,133.47,133.14,133.15,3045.0,130.763,130.7728,130.4494,130.4592,3045.0
2024-09-24 12:25:00,133.12,133.17,133.02,133.17,6814.0,130.4298,130.4788,130.3319,130.4788,6814.0
2024-09-24 12:30:00,133.16,133.46,133.16,133.46,8764.0,130.469,130.763,130.469,130.763,8764.0
2024-09-24 12:35:00,133.46,133.58,133.46,133.52,29156.0,130.763,130.8805,130.763,130.8218,29156.0
2024-09-24 12:40:00,133.56,133.63,133.53,133.58,4607.0,130.861,130.9295,130.8316,130.8805,4607.0
2024-09-24 12:45:00,133.59,133.7,133.57,133.69,9871.0,130.8903,130.9981,130.8708,130.9883,9871.0
2024-09-24 12:50:00,133.67,133.7,133.63,133.64,5145.0,130.9687,130.9981,130.9295,130.9393,5145.0
2024-09-24 12:55:00,133.65,133.72,133.62,133.66,3127.0,130.9491,131.0177,130.9197,130.9589,3127.0
2024-09-24 13:00:00,133.69,133.71,133.62,133.63,3846.0,130.9883,131.0079,130.9197,130.9295,3846.0
2024-09-24 13:05:00,133.63,133.76,133.62,133.71,5107.0,130.9295,131.0569,130.9197,131.0079,5107.0
2024-09-24 13:10:00,133.72,133.73,133.57,133.65,4298.0,131.0177,131.0275,130.8708,130.9491,4298.0
2024-09-24 13:15:00,133.65,133.65,133.48,133.51,1685.0,130.9491,130.9491,130.7826,130.812,1685.0
2024-09-24 13:20:00,133.48,133.53,133.48,133.51,1434.0,130.7826,130.8316,130.7826,130.812,1434.0
2024-09-24 13:25:00,133.51,133.53,133.4,133.4,3264.0,130.812,130.8316,130.7042,130.7042,3264.0
2024-09-24 13:30:00,133.4,133.46,133.37,133.46,2808.0,130.7042,130.763,130.6748,130.763,2808.0
2024-09-24 13:35:00,133.47,133.57,133.45,133.56,4590.0,130.7728,130.8708,130.7532,130.861,4590.0
2024-09-24 13:40:00,133.55,133.57,133.39,133.5,4290.0,130.8512,130.8708,130.6944,130.8022,4290.0
2024-09-24 13:45:00,133.47,133.5,133.35,133.35,4697.0,130.7728,130.8022,130.6552,130.6552,4697.0
2024-09-24 13:50:00,133.36,133.4,133.23,133.33,3323.0,130.665,130.7042,130.5376,130.6356,3323.0
2024-09-24 13:55:00,133.33,133.37,133.29,133.3,4026.0,130.6356,130.6748,130.5964,130.6062,4026.0
2024-09-24 14:00:00,133.31,133.31,133.14,133.14,2578.0,130.616,130.616,130.4494,130.4494,2578.0
2024-09-24 14:05:00,133.12,133.12,133.06,133.07,2918.0,130.4298,130.4298,130.3711,130.3809,2918.0
2024-09-24 14:10:00,133.05,133.13,133.02,133.05,4409.0,130.3613,130.4396,130.3319,130.3613,4409.0
2024-09-24 14:15:00,133.05,133.05,132.95,133.0,2283.0,130.3613,130.3613,130.2633,130.3123,2283.0
2024-09-24 14:20:00,133.02,133.02,132.87,132.87,2540.0,130.3319,130.3319,130.1849,130.1849,2540.0
2024-09-24 14:25:00,132.88,132.92,132.8,132.92,3781.0,130.1947,130.2339,130.1163,130.2339,3781.0
2024-09-24 14:30:00,132.9,132.9,132.75,132.86,4245.0,130.2143,130.2143,130.0673,130.1751,4245.0
2024-09-24 14:35:00,132.88,132.97,132.87,132.94,1655.0,130.1947,130.2829,130.1849,130.2535,1655.0
2024-09-24 14:40:00,132.96,133.01,132.92,133.01,2203.0,130.2731,130.3221,130.2339,130.3221,2203.0
2024-09-24 14:45:00,133.03,133.06,132.94,132.94,2531.0,130.3417,130.3711,130.2535,130.2535,2531.0
2024-09-24 14:50:00,132.94,133.05,132.94,133.05,2874.0,130.2535,130.3613,130.2535,130.3613,2874.0
2024-09-24 14:55:00,133.03,133.07,132.98,133.04,3168.0,130.3417,130.3809,130.2927,130.3515,3168.0
2024-09-24 15:00:00,133.04,133.04,132.94,132.95,2784.0,130.3515,130.3515,130.2535,130.2633,2784.0
2024-09-24 15:05:00,132.96,133.0,132.95,132.98,2330.0,130.2731,130.3123,130.2633,130.2927,2330.0
2024-09-24 15:10:00,132.94,133.04,132.94,132.98,2783.0,130.2535,130.3515,130.2535,130.2927,2783.0
2024-09-24 15:15:00,132.99,133.02,132.94,132.99,2705.0,130.3025,130.3319,130.2535,130.3025,2705.0
2024-09-24 15:20:00,132.98,133.11,132.97,133.07,4742.0,130.2927,130.42,130.2829,130.3809,4742.0
2024-09-24 15:25:00,133.08,133.13,133.05,133.08,2950.0,130.3907,130.4396,130.3613,130.3907,2950.0
2024-09-24 15:30:00,133.08,133.08,132.99,133.03,5950.0,130.3907,130.3907,130.3025,130.3417,5950.0
2024-09-24 15:35:00,133.01,133.04,132.97,133.02,5427.0,130.3221,130.3515,130.2829,130.3319,5427.0
2024-09-24 15:40:00,132.97,133.05,132.94,132.96,8817.0,130.2829,130.3613,130.2535,130.2731,8817.0
2024-09-24 15:45:00,132.98,133.02,132.91,132.98,7916.0,130.2927,130.3319,130.2241,130.2927,7916.0
2024-09-24 15:50:00,132.99,133.08,132.91,133.03,24882.0,130.3025,130.3907,130.2241,130.3417,24882.0
2024-09-24 15:55:00,133.03,133.67,133.03,133.63,104326.0,130.3417,130.9687,130.3417,130.9295,104326.0
2024-09-25 09:30:00,134.04,134.26,133.8,134.22,18769.0,131.3313,131.5468,131.0961,131.5076,18769.0
2024-09-25 09:35:00,134.01,134.01,133.54,133.75,1817.0,131.3019,131.3019,130.8414,131.0471,1817.0
2024-09-25 09:40:00,133.86,134.0,133.47,133.49,3812.0,131.1549,131.2921,130.7728,130.7924,3812.0
2024-09-25 09:45:00,133.53,133.53,133.29,133.29,3204.0,130.8316,130.8316,130.5964,130.5964,3204.0
2024-09-25 09:50:00,133.33,133.44,133.2,133.43,2574.0,130.6356,130.7434,130.5082,130.7336,2574.0
2024-09-25 09:55:00,133.35,133.53,133.24,133.3,27663.0,130.6552,130.8316,130.5474,130.6062,27663.0
2024-09-25 10:00:00,133.33,133.66,133.32,133.46,12113.0,130.6356,130.9589,130.6258,130.763,12113.0
2024-09-25 10:05:00,133.45,133.66,133.44,133.66,2276.0,130.7532,130.9589,130.7434,130.9589,2276.0
2024-09-25 10:10:00,133.66,133.66,133.3,133.33,11337.0,130.9589,130.9589,130.6062,130.6356,11337.0
2024-09-25 10:15:00,133.41,133.55,133.37,133.49,6164.0,130.714,130.8512,130.6748,130.7924,6164.0
2024-09-25 10:20:00,133.54,133.54,133.3,133.45,5264.0,130.8414,130.8414,130.6062,130.7532,5264.0
2024-09-25 10:25:00,133.41,133.63,133.36,133.56,6986.0,130.714,130.9295,130.665,130.861,6986.0
2024-09-25 10:30:00,133.56,133.65,133.48,133.65,10471.0,130.861,130.9491,130.7826,130.9491,10471.0
2024-09-25 10:35:00,133.69,133.72,133.41,133.42,7800.0,130.9883,131.0177,130.714,130.7238,7800.0
2024-09-25 10:40:00,133.43,133.52,133.4,133.45,8764.0,130.7336,130.8218,130.7042,130.7532,8764.0
2024-09-25 10:45:00,133.46,133.54,133.37,133.48,4038.0,130.763,130.8414,130.6748,130.7826,4038.0
2024-09-25 10:50:00,133.41,133.47,133.38,133.39,2742.0,130.714,130.7728,130.6846,130.6944,2742.0
2024-09-25 10:55:00,133.38,133.39,133.25,133.31,7920.0,130.6846,130.6944,130.5572,130.616,7920.0
2024-09-25 11:00:00,133.34,133.46,133.18,133.24,18521.0,130.6454,130.763,130.4886,130.5474,18521.0
2024-09-25 11:05:00,133.23,133.29,133.17,133.29,19370.0,130.5376,130.5964,130.4788,130.5964,19370.0
2024-09-25 11:10:00,133.23,133.27,133.14,133.26,46991.0,130.5376,130.5768,130.4494,130.567,46991.0
2024-09-25 11:15:00,133.3,133.35,133.18,133.18,10722.0,130.6062,130.6552,130.4886,130.4886,10722.0
2024-09-25 11:20:00,133.19,133.26,133.01,133.16,20906.0,130.4984,130.567,130.3221,130.469,20906.0
2024-09-25 11:25:00,133.15,133.22,133.12,133.21,6064.0,130.4592,130.5278,130.4298,130.518,6064.0
2024-09-25 11:30:00,133.24,133.26,133.04,133.04,3354.0,130.5474,130.567,130.3515,130.3515,3354.0
2024-09-25 11:35:00,133.03,133.15,133.03,133.03,1601.0,130.3417,130.4592,130.3417,130.3417,1601.0
2024-09-25 11:40:00,133.08,133.17,133.08,133.08,3375.0,130.3907,130.4788,130.3907,130.3907,3375.0
2024-09-25 11:45:00,133.1,133.11,133.01,133.1,4151.0,130.4102,130.42,130.3221,130.4102,4151.0
2024-09-25 11:50:00,133.08,133.15,133.08,133.14,3952.0,130.3907,130.4592,130.3907,130.4494,3952.0
2024-09-25 11:55:00,133.22,133.32,133.11,133.31,2290.0,130.5278,130.6258,130.42,130.616,2290.0
2024-09-25 12:00:00,133.28,133.31,133.21,133.29,3325.0,130.5866,130.616,130.518,130.5964,3325.0
2024-09-25 12:05:00,133.3,133.3,133.18,133.26,2250.0,130.6062,130.6062,130.4886,130.567,2250.0
2024-09-25 12:10:00,133.32,133.39,133.24,133.29,5400.0,130.6258,130.6944,130.5474,130.5964,5400.0
2024-09-25 12:15:00,133.3,133.3,133.17,133.2,2035.0,130.6062,130.6062,130.4788,130.5082,2035.0
2024-09-25 12:20:00,133.18,133.23,133.08,133.14,1930.0,130.4886,130.5376,130.3907,130.4494,1930.0
2024-09-25 12:25:00,133.18,133.2,133.11,133.19,3238.0,130.4886,130.5082,130.42,130.4984,3238.0
2024-09-25 12:30:00,133.14,133.25,133.12,133.2,3407.0,130.4494,130.5572,130.4298,130.5082,3407.0
2024-09-25 12:35:00,133.15,133.16,133.05,133.08,1092.0,130.4592,130.469,130.3613,130.3907,1092.0
2024-09-25 12:40:00,133.08,133.11,133.0,133.11,3931.0,130.3907,130.42,130.3123,130.42,3931.0
2024-09-25 12:45:00,133.1,133.2,133.09,133.09,5021.0,130.4102,130.5082,130.4005,130.4005,5021.0
2024-09-25 12:50:00,133.1,133.15,133.03,133.09,2172.0,130.4102,130.4592,130.3417,130.4005,2172.0
2024-09-25 12:55:00,133.09,133.09,133.03,133.03,1300.0,130.4005,130.4005,130.3417,130.3417,1300.0
2024-09-25 13:00:00,133.02,133.02,132.83,132.94,3150.0,130.3319,130.3319,130.1457,130.2535,3150.0
2024-09-25 13:05:00,132.9,133.06,132.88,132.95,1725.0,130.2143,130.3711,130.1947,130.2633,1725.0
2024-09-25 13:10:00,132.99,133.04,132.99,133.02,1624.0,130.3025,130.3515,130.3025,130.3319,1624.0
2024-09-25 13:15:00,133.01,133.08,133.01,133.02,3419.0,130.3221,130.3907,130.3221,130.3319,3419.0
2024-09-25 13:20:00,133.0,133.2,132.99,133.17,8759.0,130.3123,130.5082,130.3025,130.4788,8759.0
2024-09-25 13:25:00,133.17,133.25,133.17,133.19,5816.0,130.4788,130.5572,130.4788,130.4984,5816.0
2024-09-25 13:30:00,133.22,133.28,133.16,133.18,4200.0,130.5278,130.5866,130.469,130.4886,4200.0
2024-09-25 13:35:00,133.15,133.15,133.08,133.09,1947.0,130.4592,130.4592,130.3907,130.4005,1947.0
2024-09-25 13:40:00,133.12,133.14,133.07,133.1,1223.0,130.4298,130.4494,130.3809,130.4102,1223.0
2024-09-25 13:45:00,133.09,133.14,133.08,133.11,1911.0,130.4005,130.4494,130.3907,130.42,1911.0
2024-09-25 13:50:00,133.13,133.19,133.1,133.19,2411.0,130.4396,130.4984,130.4102,130.4984,2411.0
2024-09-25 13:55:00,133.22,133.3,133.18,133.25,2987.0,130.5278,130.6062,130.4886,130.5572,2987.0
2024-09-25 14:00:00,133.3,133.3,133.08,133.15,2842.0,130.6062,130.6062,130.3907,130.4592,2842.0
2024-09-25 14:05:00,133.12,133.13,133.05,133.1,2200.0,130.4298,130.4396,130.3613,130.4102,2200.0
2024-09-25 14:10:00,133.13,133.13,133.01,133.01,3717.0,130.4396,130.4396,130.3221,130.3221,3717.0
2024-09-25 14:15:00,132.99,133.0,132.9,132.94,1949.0,130.3025,130.3123,130.2143,130.2535,1949.0
2024-09-25 14:20:00,132.93,132.98,132.88,132.98,1600.0,130.2437,130.2927,130.1947,130.2927,1600.0
2024-09-25 14:25:00,132.97,133.08,132.97,133.07,6492.0,130.2829,130.3907,130.2829,130.3809,6492.0
2024-09-25 14:30:00,133.05,133.05,132.98,133.02,4287.0,130.3613,130.3613,130.2927,130.3319,4287.0
2024-09-25 14:35:00,133.04,133.09,133.01,133.05,1670.0,130.3515,130.4005,130.3221,130.3613,1670.0
2024-09-25 14:40:00,133.09,133.09,133.01,133.09,1517.0,130.4005,130.4005,130.3221,130.4005,1517.0
2024-09-25 14:45:00,133.07,133.07,133.0,133.02,3401.0,130.3809,130.3809,130.3123,130.3319,3401.0
2024-09-25 14:50:00,133.0,133.06,132.97,132.97,4305.0,130.3123,130.3711,130.2829,130.2829,4305.0
2024-09-25 14:55:00,132.97,133.0,132.9,132.92,4309.0,130.2829,130.3123,130.2143,130.2339,4309.0
2024-09-25 15:00:00,132.9,132.96,132.89,132.93,4235.0,130.2143,130.2731,130.2045,130.2437,4235.0
2024-09-25 15:05:00,132.92,132.97,132.88,132.96,2325.0,130.2339,130.2829,130.1947,130.2731,2325.0
2024-09-25 15:10:00,132.94,132.97,132.89,132.91,4310.0,130.2535,130.2829,130.2045,130.2241,4310.0
2024-09-25 15:15:00,132.9,132.99,132.88,132.88,4065.0,130.2143,130.3025,130.1947,130.1947,4065.0
2024-09-25 15:20:00,132.9,132.92,132.86,132.86,3174.0,130.2143,130.2339,130.1751,130.1751,3174.0
2024-09-25 15:25:00,132.87,132.95,132.85,132.95,4968.0,130.1849,130.2633,130.1653,130.2633,4968.0
2024-09-25 15:30:00,132.93,132.95,132.88,132.91,3762.0,130.2437,130.2633,130.1947,130.2241,3762.0
2024-09-25 15:35:00,132.86,132.88,132.71,132.77,6155.0,130.1751,130.1947,130.0281,130.0869,6155.0
2024-09-25 15:40:00,132.76,132.77,132.67,132.67,5105.0,130.0771,130.0869,129.9889,129.9889,5105.0
2024-09-25 15:45:00,132.66,132.7,132.61,132.67,5789.0,129.9791,130.0183,129.9302,129.9889,5789.0
2024-09-25 15:50:00,132.66,132.74,132.6,132.69,14844.0,129.9791,130.0575,129.9204,130.0085,14844.0
2024-09-25 15:55:00,132.68,132.68,132.38,132.47,89288.0,129.9987,129.9987,129.7048,129.793,89288.0
2024-09-26 09:30:00,133.05,133.69,132.87,133.64,22101.0,130.3613,130.9883,130.1849,130.9393,22101.0
2024-09-26 09:35:00,133.49,133.51,132.87,132.99,16193.0,130.7924,130.812,130.1849,130.3025,16193.0
2024-09-26 09:40:00,133.04,133.25,132.89,133.25,8882.0,130.3515,130.5572,130.2045,130.5572,8882.0
2024-09-26 09:45:00,133.27,133.49,133.12,133.21,7241.0,130.5768,130.7924,130.4298,130.518,7241.0
2024-09-26 09:50:00,133.27,133.3,132.81,132.93,6670.0,130.5768,130.6062,130.1261,130.2437,6670.0
2024-09-26 09:55:00,132.91,132.93,132.6,132.83,10609.0,130.2241,130.2437,129.9204,130.1457,10609.0
2024-09-26 10:00:00,132.82,133.11,132.65,132.66,3816.0,130.1359,130.42,129.9693,129.9791,3816.0
2024-09-26 10:05:00,132.72,132.76,132.5,132.5,7384.0,130.0379,130.0771,129.8224,129.8224,7384.0
2024-09-26 10:10:00,132.57,132.65,132.51,132.59,5593.0,129.891,129.9693,129.8322,129.9106,5593.0
2024-09-26 10:15:00,132.53,132.74,132.52,132.64,4261.0,129.8518,130.0575,129.842,129.9595,4261.0
2024-09-26 10:20:00,132.64,132.64,132.14,132.25,21143.0,129.9595,129.9595,129.4696,129.5774,21143.0
2024-09-26 10:25:00,132.24,132.32,132.15,132.28,10036.0,129.5676,129.646,129.4794,129.6068,10036.0
2024-09-26 10:30:00,132.28,132.6,132.28,132.6,7886.0,129.6068,129.9204,129.6068,129.9204,7886.0
2024-09-26 10:35:00,132.64,132.83,132.64,132.73,3815.0,129.9595,130.1457,129.9595,130.0477,3815.0
2024-09-26 10:40:00,132.71,132.71,132.58,132.63,4579.0,130.0281,130.0281,129.9008,129.9497,4579.0
2024-09-26 10:45:00,132.67,132.94,132.62,132.87,6558.0,129.9889,130.2535,129.9399,130.1849,6558.0
2024-09-26 10:50:00,132.91,132.93,132.8,132.9,3358.0,130.2241,130.2437,130.1163,130.2143,3358.0
2024-09-26 10:55:00,132.95,133.1,132.9,133.03,5273.0,130.2633,130.4102,130.2143,130.3417,5273.0
2024-09-26 11:00:00,133.01,133.1,133.01,133.06,3503.0,130.3221,130.4102,130.3221,130.3711,3503.0
2024-09-26 11:05:00,132.96,132.96,132.79,132.8,5260.0,130.2731,130.2731,130.1065,130.1163,5260.0
2024-09-26 11:10:00,132.78,132.95,132.77,132.91,11432.0,130.0967,130.2633,130.0869,130.2241,11432.0
2024-09-26 11:15:00,132.89,132.94,132.75,132.94,4992.0,130.2045,130.2535,130.0673,130.2535,4992.0
2024-09-26 11:20:00,132.93,132.96,132.79,132.93,5452.0,130.2437,130.2731,130.1065,130.2437,5452.0
2024-09-26 11:25:00,132.87,132.87,132.73,132.73,3654.0,130.1849,130.1849,130.0477,130.0477,3654.0
2024-09-26 11:30:00,132.72,132.75,132.52,132.67,2997.0,130.0379,130.0673,129.842,129.9889,2997.0
2024-09-26 11:35:00,132.66,132.66,132.4,132.57,21478.0,129.9791,129.9791,129.7244,129.891,21478.0
2024-09-26 11:40:00,132.59,132.63,132.58,132.61,2949.0,129.9106,129.9497,129.9008,129.9302,2949.0
2024-09-26 11:45:00,132.64,132.81,132.59,132.65,3653.0,129.9595,130.1261,129.9106,129.9693,3653.0
2024-09-26 11:50:00,132.6,132.75,132.6,132.71,1979.0,129.9204,130.0673,129.9204,130.0281,1979.0
2024-09-26 11:55:00,132.74,132.79,132.73,132.75,2278.0,130.0575,130.1065,130.0477,130.0673,2278.0
2024-09-26 12:00:00,132.76,132.76,132.52,132.52,2476.0,130.0771,130.0771,129.842,129.842,2476.0
2024-09-26 12:05:00,132.55,132.67,132.55,132.67,6032.0,129.8714,129.9889,129.8714,129.9889,6032.0
2024-09-26 12:10:00,132.67,132.7,132.6,132.61,2397.0,129.9889,130.0183,129.9204,129.9302,2397.0
2024-09-26 12:15:00,132.51,132.65,132.47,132.64,4639.0,129.8322,129.9693,129.793,129.9595,4639.0
2024-09-26 12:20:00,132.67,132.73,132.62,132.63,3217.0,129.9889,130.0477,129.9399,129.9497,3217.0
2024-09-26 12:25:00,132.6,132.67,132.54,132.54,3113.0,129.9204,129.9889,129.8616,129.8616,3113.0
2024-09-26 12:30:00,132.52,132.63,132.51,132.58,3806.0,129.842,129.9497,129.8322,129.9008,3806.0
2024-09-26 12:35:00,132.63,132.74,132.62,132.71,5815.0,129.9497,130.0575,129.9399,130.0281,5815.0
2024-09-26 12:40:00,132.7,132.74,132.62,132.62,6226.0,130.0183,130.0575,129.9399,129.9399,6226.0
2024-09-26 12:45:00,132.6,132.65,132.45,132.45,2867.0,129.9204,129.9693,129.7734,129.7734,2867.0
2024-09-26 12:50:00,132.41,132.49,132.4,132.47,3261.0,129.7342,129.8126,129.7244,129.793,3261.0
2024-09-26 12:55:00,132.49,132.53,132.46,132.53,3418.0,129.8126,129.8518,129.7832,129.8518,3418.0
2024-09-26 13:00:00,132.51,132.6,132.49,132.54,4411.0,129.8322,129.9204,129.8126,129.8616,4411.0
2024-09-26 13:05:00,132.52,132.61,132.5,132.5,3475.0,129.842,129.9302,129.8224,129.8224,3475.0
2024-09-26 13:10:00,132.53,132.6,132.53,132.6,2841.0,129.8518,129.9204,129.8518,129.9204,2841.0
2024-09-26 13:15:00,132.54,132.55,132.38,132.46,6317.0,129.8616,129.8714,129.7048,129.7832,6317.0
2024-09-26 13:20:00,132.47,132.54,132.46,132.5,3570.0,129.793,129.8616,129.7832,129.8224,3570.0
2024-09-26 13:25:00,132.5,132.61,132.5,132.59,4796.0,129.8224,129.9302,129.8224,129.9106,4796.0
2024-09-26 13:30:00,132.64,132.74,132.62,132.64,4427.0,129.9595,130.0575,129.9399,129.9595,4427.0
2024-09-26 13:35:00,132.6,132.69,132.57,132.58,5883.0,129.9204,130.0085,129.891,129.9008,5883.0
2024-09-26 13:40:00,132.59,132.61,132.49,132.5,2820.0,129.9106,129.9302,129.8126,129.8224,2820.0
2024-09-26 13:45:00,132.53,132.57,132.47,132.51,8100.0,129.8518,129.891,129.793,129.8322,8100.0
2024-09-26 13:50:00,132.52,132.59,132.47,132.49,4447.0,129.842,129.9106,129.793,129.8126,4447.0
2024-09-26 13:55:00,132.51,132.57,132.49,132.5,2901.0,129.8322,129.891,129.8126,129.8224,2901.0
2024-09-26 14:00:00,132.5,132.51,132.43,132.46,3074.0,129.8224,129.8322,129.7538,129.7832,3074.0
2024-09-26 14:05:00,132.48,132.53,132.47,132.5,4520.0,129.8028,129.8518,129.793,129.8224,4520.0
2024-09-26 14:10:00,132.48,132.63,132.46,132.58,3761.0,129.8028,129.9497,129.7832,129.9008,3761.0
2024-09-26 14:15:00,132.61,132.79,132.61,132.68,3568.0,129.9302,130.1065,129.9302,129.9987,3568.0
2024-09-26 14:20:00,132.7,132.72,132.55,132.55,3765.0,130.0183,130.0379,129.8714,129.8714,3765.0
2024-09-26 14:25:00,132.55,132.56,132.52,132.52,2148.0,129.8714,129.8812,129.842,129.842,2148.0
2024-09-26 14:30:00,132.47,132.49,132.39,132.42,3519.0,129.793,129.8126,129.7146,129.744,3519.0
2024-09-26 14:35:00,132.4,132.46,132.37,132.45,4137.0,129.7244,129.7832,129.695,129.7734,4137.0
2024-09-26 14:40:00,132.43,132.46,132.39,132.46,2221.0,129.7538,129.7832,129.7146,129.7832,2221.0
2024-09-26 14:45:00,132.44,132.46,132.36,132.44,3944.0,129.7636,129.7832,129.6852,129.7636,3944.0
2024-09-26 14:50:00,132.47,132.58,132.46,132.49,4511.0,129.793,129.9008,129.7832,129.8126,4511.0
2024-09-26 14:55:00,132.5,132.57,132.5,132.52,4563.0,129.8224,129.891,129.8224,129.842,4563.0
2024-09-26 15:00:00,132.53,132.83,132.53,132.83,24741.0,129.8518,130.1457,129.8518,130.1457,24741.0
2024-09-26 15:05:00,132.83,132.97,132.83,132.96,9763.0,130.1457,130.2829,130.1457,130.2731,9763.0
2024-09-26 15:10:00,132.97,133.08,132.97,133.06,6998.0,130.2829,130.3907,130.2829,130.3711,6998.0
2024-09-26 15:15:00,133.06,133.08,132.98,133.01,4322.0,130.3711,130.3907,130.2927,130.3221,4322.0
2024-09-26 15:20:00,133.0,133.04,132.91,132.91,5326.0,130.3123,130.3515,130.2241,130.2241,5326.0
2024-09-26 15:25:00,132.92,132.94,132.87,132.93,6103.0,130.2339,130.2535,130.1849,130.2437,6103.0
2024-09-26 15:30:00,132.95,132.95,132.79,132.81,9510.0,130.2633,130.2633,130.1065,130.1261,9510.0
2024-09-26 15:35:00,132.81,132.81,132.68,132.7,9842.0,130.1261,130.1261,129.9987,130.0183,9842.0
2024-09-26 15:40:00,132.73,132.83,132.69,132.81,9447.0,130.0477,130.1457,130.0085,130.1261,9447.0
2024-09-26 15:45:00,132.8,132.87,132.76,132.83,11064.0,130.1163,130.1849,130.0771,130.1457,11064.0
2024-09-26 15:50:00,132.84,132.98,132.75,132.92,25631.0,130.1555,130.2927,130.0673,130.2339,25631.0
2024-09-26 15:55:00,132.77,133.09,132.76,133.0,75752.0,130.0869,130.4005,130.0771,130.3123,75752.0
2024-09-27 09:30:00,133.43,133.63,133.24,133.63,11149.0,130.7336,130.9295,130.5474,130.9295,11149.0
2024-09-27 09:35:00,133.59,133.74,133.44,133.6,3177.0,130.8903,131.0373,130.7434,130.9001,3177.0
2024-09-27 09:40:00,133.6,133.82,133.49,133.59,8032.0,130.9001,131.1157,130.7924,130.8903,8032.0
2024-09-27 09:45:00,133.55,133.59,133.07,133.12,14224.0,130.8512,130.8903,130.3809,130.4298,14224.0
2024-09-27 09:50:00,133.22,133.55,133.11,133.49,33852.0,130.5278,130.8512,130.42,130.7924,33852.0
2024-09-27 09:55:00,133.47,133.63,133.39,133.5,7598.0,130.7728,130.9295,130.6944,130.8022,7598.0
2024-09-27 10:00:00,133.56,133.81,133.49,133.49,9154.0,130.861,131.1059,130.7924,130.7924,9154.0
2024-09-27 10:05:00,133.53,133.62,133.4,133.46,7466.0,130.8316,130.9197,130.7042,130.763,7466.0
2024-09-27 10:10:00,133.46,133.68,133.4,133.63,5141.0,130.763,130.9785,130.7042,130.9295,5141.0
2024-09-27 10:15:00,133.62,133.8,133.57,133.75,15118.0,130.9197,131.0961,130.8708,131.0471,15118.0
2024-09-27 10:20:00,133.8,133.97,133.75,133.94,25296.0,131.0961,131.2627,131.0471,131.2333,25296.0
2024-09-27 10:25:00,133.97,134.04,133.92,133.93,4585.0,131.2627,131.3313,131.2137,131.2235,4585.0
2024-09-27 10:30:00,133.95,134.12,133.94,134.01,6985.0,131.2431,131.4096,131.2333,131.3019,6985.0
2024-09-27 10:35:00,134.07,134.12,133.99,134.03,5677.0,131.3606,131.4096,131.2823,131.3215,5677.0
2024-09-27 10:40:00,134.03,134.03,133.85,133.94,10309.0,131.3215,131.3215,131.1451,131.2333,10309.0
2024-09-27 10:45:00,134.01,134.15,133.96,134.02,23465.0,131.3019,131.439,131.2529,131.3117,23465.0
2024-09-27 10:50:00,134.06,134.09,133.97,134.0,7183.0,131.3508,131.3802,131.2627,131.2921,7183.0
2024-09-27 10:55:00,134.06,134.11,134.02,134.05,3931.0,131.3508,131.3998,131.3117,131.3411,3931.0
2024-09-27 11:00:00,134.01,134.04,133.83,133.84,4282.0,131.3019,131.3313,131.1255,131.1353,4282.0
2024-09-27 11:05:00,133.81,133.91,133.75,133.91,2840.0,131.1059,131.2039,131.0471,131.2039,2840.0
2024-09-27 11:10:00,133.84,133.91,133.78,133.88,10148.0,131.1353,131.2039,131.0765,131.1745,10148.0
2024-09-27 11:15:00,133.87,133.92,133.85,133.88,2819.0,131.1647,131.2137,131.1451,131.1745,2819.0
2024-09-27 11:20:00,133.88,134.06,133.87,134.05,10691.0,131.1745,131.3508,131.1647,131.3411,10691.0
2024-09-27 11:25:00,134.08,134.08,133.98,133.98,8668.0,131.3704,131.3704,131.2725,131.2725,8668.0
2024-09-27 11:30:00,133.98,133.98,133.87,133.9,4027.0,131.2725,131.2725,131.1647,131.1941,4027.0
2024-09-27 11:35:00,133.89,133.97,133.78,133.97,3343.0,131.1843,131.2627,131.0765,131.2627,3343.0
2024-09-27 11:40:00,133.95,134.02,133.76,133.78,6762.0,131.2431,131.3117,131.0569,131.0765,6762.0
2024-09-27 11:45:00,133.79,133.87,133.71,133.72,2635.0,131.0863,131.1647,131.0079,131.0177,2635.0
2024-09-27 11:50:00,133.68,133.69,133.56,133.62,3100.0,130.9785,130.9883,130.861,130.9197,3100.0
2024-09-27 11:55:00,133.6,133.61,133.54,133.59,2532.0,130.9001,130.9099,130.8414,130.8903,2532.0
2024-09-27 12:00:00,133.57,133.57,133.4,133.4,7425.0,130.8708,130.8708,130.7042,130.7042,7425.0
2024-09-27 12:05:00,133.4,133.4,133.15,133.23,14527.0,130.7042,130.7042,130.4592,130.5376,14527.0
2024-09-27 12:10:00,133.24,133.28,133.03,133.04,9308.0,130.5474,130.5866,130.3417,130.3515,9308.0
2024-09-27 12:15:00,133.06,133.06,132.91,132.97,35155.0,130.3711,130.3711,130.2241,130.2829,35155.0
2024-09-27 12:20:00,133.0,133.18,132.96,133.13,15186.0,130.3123,130.4886,130.2731,130.4396,15186.0
2024-09-27 12:25:00,133.14,133.2,133.04,133.05,6944.0,130.4494,130.5082,130.3515,130.3613,6944.0
2024-09-27 12:30:00,133.03,133.07,132.94,132.96,5002.0,130.3417,130.3809,130.2535,130.2731,5002.0
2024-09-27 12:35:00,132.92,133.01,132.82,132.88,8242.0,130.2339,130.3221,130.1359,130.1947,8242.0
2024-09-27 12:40:00,132.9,132.9,132.79,132.83,3655.0,130.2143,130.2143,130.1065,130.1457,3655.0
2024-09-27 12:45:00,132.83,132.9,132.74,132.78,8766.0,130.1457,130.2143,130.0575,130.0967,8766.0
2024-09-27 12:50:00,132.81,132.86,132.77,132.81,4166.0,130.1261,130.1751,130.0869,130.1261,4166.0
2024-09-27 12:55:00,132.82,132.84,132.72,132.78,7258.0,130.1359,130.1555,130.0379,130.0967,7258.0
2024-09-27 13:00:00,132.8,133.0,132.78,132.97,6937.0,130.1163,130.3123,130.0967,130.2829,6937.0
2024-09-27 13:05:00,132.98,133.08,132.88,133.01,9322.0,130.2927,130.3907,130.1947,130.3221,9322.0
2024-09-27 13:10:00,133.06,133.06,132.96,133.03,7160.0,130.3711,130.3711,130.2731,130.3417,7160.0
2024-09-27 13:15:00,133.02,133.08,132.98,132.98,4632.0,130.3319,130.3907,130.2927,130.2927,4632.0
2024-09-27 13:20:00,133.0,133.02,132.92,132.95,3380.0,130.3123,130.3319,130.2339,130.2633,3380.0
2024-09-27 13:25:00,132.96,132.98,132.93,132.97,2514.0,130.2731,130.2927,130.2437,130.2829,2514.0
2024-09-27 13:30:00,132.99,133.17,132.98,133.12,5731.0,130.3025,130.4788,130.2927,130.4298,5731.0
2024-09-27 13:35:00,133.13,133.21,133.1,133.13,4362.0,130.4396,130.518,130.4102,130.4396,4362.0
2024-09-27 13:40:00,133.13,133.24,133.13,133.22,6246.0,130.4396,130.5474,130.4396,130.5278,6246.0
2024-09-27 13:45:00,133.21,133.32,133.17,133.27,2960.0,130.518,130.6258,130.4788,130.5768,2960.0
2024-09-27 13:50:00,133.29,133.35,133.23,133.35,6042.0,130.5964,130.6552,130.5376,130.6552,6042.0
2024-09-27 13:55:00,133.37,133.43,133.25,133.37,10986.0,130.6748,130.7336,130.5572,130.6748,10986.0
2024-09-27 14:00:00,133.36,133.36,133.17,133.18,8322.0,130.665,130.665,130.4788,130.4886,8322.0
2024-09-27 14:05:00,133.18,133.2,133.11,133.13,4646.0,130.4886,130.5082,130.42,130.4396,4646.0
2024-09-27 14:10:00,133.11,133.18,133.1,133.14,2822.0,130.42,130.4886,130.4102,130.4494,2822.0
2024-09-27 14:15:00,133.15,133.16,133.03,133.08,5143.0,130.4592,130.469,130.3417,130.3907,5143.0
2024-09-27 14:20:00,133.08,133.13,133.03,133.06,4066.0,130.3907,130.4396,130.3417,130.3711,4066.0
2024-09-27 14:25:00,133.06,133.12,132.93,132.96,7376.0,130.3711,130.4298,130.2437,130.2731,7376.0
2024-09-27 14:30:00,132.95,132.95,132.74,132.85,4250.0,130.2633,130.2633,130.0575,130.1653,4250.0
2024-09-27 14:35:00,132.82,132.89,132.79,132.83,5296.0,130.1359,130.2045,130.1065,130.1457,5296.0
2024-09-27 14:40:00,132.84,132.92,132.84,132.92,3846.0,130.1555,130.2339,130.1555,130.2339,3846.0
2024-09-27 14:45:00,132.95,132.97,132.83,132.85,5528.0,130.2633,130.2829,130.1457,130.1653,5528.0
2024-09-27 14:50:00,132.89,132.89,132.83,132.88,3658.0,130.2045,130.2045,130.1457,130.1947,3658.0
2024-09-27 14:55:00,132.9,133.05,132.9,133.04,2692.0,130.2143,130.3613,130.2143,130.3515,2692.0
2024-09-27 15:00:00,133.05,133.24,133.03,133.24,11708.0,130.3613,130.5474,130.3417,130.5474,11708.0
2024-09-27 15:05:00,133.27,133.28,133.07,133.1,7105.0,130.5768,130.5866,130.3809,130.4102,7105.0
2024-09-27 15:10:00,133.07,133.1,133.01,133.08,10370.0,130.3809,130.4102,130.3221,130.3907,10370.0
2024-09-27 15:15:00,133.07,133.14,133.02,133.02,6362.0,130.3809,130.4494,130.3319,130.3319,6362.0
2024-09-27 15:20:00,133.05,133.18,133.05,133.08,11030.0,130.3613,130.4886,130.3613,130.3907,11030.0
2024-09-27 15:25:00,133.09,133.22,133.05,133.16,10652.0,130.4005,130.5278,130.3613,130.469,10652.0
2024-09-27 15:30:00,133.15,133.16,132.99,133.01,8702.0,130.4592,130.469,130.3025,130.3221,8702.0
2024-09-27 15:35:00,133.01,133.12,132.97,132.99,12984.0,130.3221,130.4298,130.2829,130.3025,12984.0
2024-09-27 15:40:00,132.98,133.03,132.92,133.01,10419.0,130.2927,130.3417,130.2339,130.3221,10419.0
2024-09-27 15:45:00,132.98,133.01,132.89,132.94,17383.0,130.2927,130.3221,130.2045,130.2535,17383.0
2024-09-27 15:50:00,132.91,133.08,132.8,132.8,35283.0,130.2241,130.3907,130.1163,130.1163,35283.0
2024-09-27 15:55:00,132.85,133.05,132.81,132.99,101484.0,130.1653,130.3613,130.1261,130.3025,101484.0
2024-09-30 09:30:00,133.04,134.13,132.93,133.06,31482.0,130.3515,131.4194,130.2437,130.3711,31482.0
2024-09-30 09:35:00,133.06,133.35,132.92,133.1,7099.0,130.3711,130.6552,130.2339,130.4102,7099.0
2024-09-30 09:40:00,133.09,133.26,133.06,133.18,16023.0,130.4005,130.567,130.3711,130.4886,16023.0
2024-09-30 09:45:00,133.21,133.58,133.19,133.36,30754.0,130.518,130.8805,130.4984,130.665,30754.0
2024-09-30 09:50:00,133.36,133.92,133.32,133.86,14345.0,130.665,131.2137,130.6258,131.1549,14345.0
2024-09-30 09:55:00,133.8,133.82,133.48,133.73,24219.0,131.0961,131.1157,130.7826,131.0275,24219.0
2024-09-30 10:00:00,133.72,134.12,133.72,133.72,29791.0,131.0177,131.4096,131.0177,131.0177,29791.0
2024-09-30 10:05:00,133.8,134.08,133.74,133.99,23364.0,131.0961,131.3704,131.0373,131.2823,23364.0
2024-09-30 10:10:00,134.02,134.07,133.9,134.06,19353.0,131.3117,131.3606,131.1941,131.3508,19353.0
2024-09-30 10:15:00,134.06,134.11,133.86,133.91,14447.0,131.3508,131.3998,131.1549,131.2039,14447.0
2024-09-30 10:20:00,133.91,134.02,133.86,133.99,9786.0,131.2039,131.3117,131.1549,131.2823,9786.0
2024-09-30 10:25:00,134.0,134.12,133.97,134.02,16066.0,131.2921,131.4096,131.2627,131.3117,16066.0
2024-09-30 10:30:00,134.01,134.2,133.95,134.11,16489.0,131.3019,131.488,131.2431,131.3998,16489.0
2024-09-30 10:35:00,134.12,134.14,133.94,134.06,17386.0,131.4096,131.4292,131.2333,131.3508,17386.0
2024-09-30 10:40:00,134.06,134.11,133.95,134.03,21342.0,131.3508,131.3998,131.2431,131.3215,21342.0
2024-09-30 10:45:00,134.03,134.13,133.97,134.09,17851.0,131.3215,131.4194,131.2627,131.3802,17851.0
2024-09-30 10:50:00,134.09,134.13,133.9,134.11,32967.0,131.3802,131.4194,131.1941,131.3998,32967.0
2024-09-30 10:55:00,134.11,134.31,134.06,134.17,21998.0,131.3998,131.5958,131.3508,131.4586,21998.0
2024-09-30 11:00:00,134.19,134.24,134.1,134.16,12053.0,131.4782,131.5272,131.39,131.4488,12053.0
2024-09-30 11:05:00,134.17,134.3,134.13,134.22,16304.0,131.4586,131.586,131.4194,131.5076,16304.0
2024-09-30 11:10:00,134.22,134.41,134.22,134.38,23049.0,131.5076,131.6938,131.5076,131.6644,23049.0
2024-09-30 11:15:00,134.37,134.39,134.23,134.31,38779.0,131.6546,131.6742,131.5174,131.5958,38779.0
2024-09-30 11:20:00,134.31,134.42,134.31,134.4,26546.0,131.5958,131.7036,131.5958,131.684,26546.0
2024-09-30 11:25:00,134.41,134.58,134.35,134.48,112784.0,131.6938,131.8603,131.635,131.7624,112784.0
2024-09-30 11:30:00,134.48,134.49,134.31,134.47,19356.0,131.7624,131.7722,131.5958,131.7526,19356.0
2024-09-30 11:35:00,134.47,134.47,134.22,134.38,18013.0,131.7526,131.7526,131.5076,131.6644,18013.0
2024-09-30 11:40:00,134.38,134.51,134.33,134.5,9096.0,131.6644,131.7918,131.6154,131.782,9096.0
2024-09-30 11:45:00,134.48,134.52,134.33,134.51,15274.0,131.7624,131.8016,131.6154,131.7918,15274.0
2024-09-30 11:50:00,134.49,134.52,134.31,134.32,12992.0,131.7722,131.8016,131.5958,131.6056,12992.0
2024-09-30 11:55:00,134.33,134.43,134.29,134.39,11470.0,131.6154,131.7134,131.5762,131.6742,11470.0
2024-09-30 12:00:00,134.39,134.39,134.22,134.23,10156.0,131.6742,131.6742,131.5076,131.5174,10156.0
2024-09-30 12:05:00,134.2,134.36,134.2,134.31,8816.0,131.488,131.6448,131.488,131.5958,8816.0
2024-09-30 12:10:00,134.31,134.55,134.31,134.54,19579.0,131.5958,131.8309,131.5958,131.8211,19579.0
2024-09-30 12:15:00,134.54,134.62,134.48,134.56,6545.0,131.8211,131.8995,131.7624,131.8407,6545.0
2024-09-30 12:20:00,134.6,134.77,134.49,134.77,9439.0,131.8799,132.0465,131.7722,132.0465,9439.0
2024-09-30 12:25:00,134.76,134.76,134.6,134.64,7380.0,132.0367,132.0367,131.8799,131.9191,7380.0
2024-09-30 12:30:00,134.65,134.82,134.45,134.45,35491.0,131.9289,132.0955,131.733,131.733,35491.0
2024-09-30 12:35:00,134.42,134.44,134.3,134.4,3654.0,131.7036,131.7232,131.586,131.684,3654.0
2024-09-30 12:40:00,134.34,134.39,134.27,134.27,2010.0,131.6252,131.6742,131.5566,131.5566,2010.0
2024-09-30 12:45:00,134.25,134.27,133.99,133.99,5056.0,131.537,131.5566,131.2823,131.2823,5056.0
2024-09-30 12:50:00,133.97,133.99,133.85,133.9,6087.0,131.2627,131.2823,131.1451,131.1941,6087.0
2024-09-30 12:55:00,133.88,133.93,133.83,133.93,6595.0,131.1745,131.2235,131.1255,131.2235,6595.0
2024-09-30 13:00:00,133.9,133.97,133.78,133.85,6315.0,131.1941,131.2627,131.0765,131.1451,6315.0
2024-09-30 13:05:00,133.85,133.95,133.83,133.94,6200.0,131.1451,131.2431,131.1255,131.2333,6200.0
2024-09-30 13:10:00,133.92,134.0,133.87,133.93,9606.0,131.2137,131.2921,131.1647,131.2235,9606.0
2024-09-30 13:15:00,133.92,134.2,133.92,134.19,5900.0,131.2137,131.488,131.2137,131.4782,5900.0
2024-09-30 13:20:00,134.23,134.24,134.07,134.17,1687.0,131.5174,131.5272,131.3606,131.4586,1687.0
2024-09-30 13:25:00,134.17,134.21,134.0,134.05,11263.0,131.4586,131.4978,131.2921,131.3411,11263.0
2024-09-30 13:30:00,134.03,134.16,134.0,134.09,6318.0,131.3215,131.4488,131.2921,131.3802,6318.0
2024-09-30 13:35:00,134.08,134.12,133.97,133.97,10663.0,131.3704,131.4096,131.2627,131.2627,10663.0
2024-09-30 13:40:00,133.96,134.08,133.95,134.03,7157.0,131.2529,131.3704,131.2431,131.3215,7157.0
2024-09-30 13:45:00,134.04,134.07,133.97,134.07,6542.0,131.3313,131.3606,131.2627,131.3606,6542.0
2024-09-30 13:50:00,134.05,134.05,133.83,133.83,3844.0,131.3411,131.3411,131.1255,131.1255,3844.0
2024-09-30 13:55:00,133.85,133.85,133.64,133.83,5781.0,131.1451,131.1451,130.9393,131.1255,5781.0
2024-09-30 14:00:00,133.81,133.87,133.76,133.81,7153.0,131.1059,131.1647,131.0569,131.1059,7153.0
2024-09-30 14:05:00,133.81,133.88,133.79,133.82,6176.0,131.1059,131.1745,131.0863,131.1157,6176.0
2024-09-30 14:10:00,133.84,133.85,133.66,133.68,7784.0,131.1353,131.1451,130.9589,130.9785,7784.0
2024-09-30 14:15:00,133.69,133.69,133.42,133.42,11843.0,130.9883,130.9883,130.7238,130.7238,11843.0
2024-09-30 14:20:00,133.36,133.4,133.13,133.15,6899.0,130.665,130.7042,130.4396,130.4592,6899.0
2024-09-30 14:25:00,133.19,133.38,133.13,133.38,6279.0,130.4984,130.6846,130.4396,130.6846,6279.0
2024-09-30 14:30:00,133.37,133.55,133.24,133.43,8628.0,130.6748,130.8512,130.5474,130.7336,8628.0
2024-09-30 14:35:00,133.47,133.6,133.46,133.53,7510.0,130.7728,130.9001,130.763,130.8316,7510.0
2024-09-30 14:40:00,133.53,133.67,133.53,133.61,7752.0,130.8316,130.9687,130.8316,130.9099,7752.0
2024-09-30 14:45:00,133.62,133.82,133.61,133.78,9409.0,130.9197,131.1157,130.9099,131.0765,9409.0
2024-09-30 14:50:00,133.78,133.79,133.62,133.72,6528.0,131.0765,131.0863,130.9197,131.0177,6528.0
2024-09-30 14:55:00,133.72,133.9,133.68,133.73,20405.0,131.0177,131.1941,130.9785,131.0275,20405.0
2024-09-30 15:00:00,133.73,133.75,133.55,133.68,11132.0,131.0275,131.0471,130.8512,130.9785,11132.0
2024-09-30 15:05:00,133.69,133.76,133.64,133.71,8707.0,130.9883,131.0569,130.9393,131.0079,8707.0
2024-09-30 15:10:00,133.73,133.78,133.66,133.77,12225.0,131.0275,131.0765,130.9589,131.0667,12225.0
2024-09-30 15:15:00,133.77,133.92,133.74,133.88,12762.0,131.0667,131.2137,131.0373,131.1745,12762.0
2024-09-30 15:20:00,133.86,133.94,133.82,133.88,13469.0,131.1549,131.2333,131.1157,131.1745,13469.0
2024-09-30 15:25:00,133.84,133.84,133.72,133.75,26685.0,131.1353,131.1353,131.0177,131.0471,26685.0
2024-09-30 15:30:00,133.72,133.81,133.66,133.73,14986.0,131.0177,131.1059,130.9589,131.0275,14986.0
2024-09-30 15:35:00,133.72,134.02,133.72,133.97,16877.0,131.0177,131.3117,131.0177,131.2627,16877.0
2024-09-30 15:40:00,133.98,134.07,133.95,134.0,17132.0,131.2725,131.3606,131.2431,131.2921,17132.0
2024-09-30 15:45:00,133.97,134.07,133.91,133.98,21564.0,131.2627,131.3606,131.2039,131.2725,21564.0
2024-09-30 15:50:00,133.98,134.25,133.98,134.18,59369.0,131.2725,131.537,131.2725,131.4684,59369.0
2024-09-30 15:55:00,134.2,134.42,134.07,134.19,147912.0,131.488,131.7036,131.3606,131.4782,147912.0
2024-10-01 09:30:00,137.69,138.31,132.18,132.46,117859.0,134.9075,135.515,129.5088,129.7832,117859.0
2024-10-01 09:35:00,132.57,135.05,132.18,134.51,94329.0,129.891,132.3208,129.5088,131.7918,94329.0
2024-10-01 09:40:00,134.52,134.52,132.88,133.68,21646.0,131.8016,131.8016,130.1947,130.9785,21646.0
2024-10-01 09:45:00,133.49,134.1,132.59,133.26,47598.0,130.7924,131.39,129.9106,130.567,47598.0
2024-10-01 09:50:00,133.05,133.75,132.79,133.62,53427.0,130.3613,131.0471,130.1065,130.9197,53427.0
2024-10-01 09:55:00,133.67,135.99,133.4,135.88,57435.0,130.9687,133.2418,130.7042,133.1341,57435.0
2024-10-01 10:00:00,135.75,138.28,135.46,137.87,109688.0,133.0067,135.4856,132.7226,135.0839,109688.0
2024-10-01 10:05:00,137.67,138.16,137.22,137.61,62267.0,134.8879,135.368,134.447,134.8291,62267.0
2024-10-01 10:10:00,137.61,138.74,137.03,138.55,57704.0,134.8291,135.9363,134.2608,135.7501,57704.0
2024-10-01 10:15:00,138.65,139.4,138.3,139.4,55199.0,135.8481,136.5829,135.5052,136.5829,55199.0
2024-10-01 10:20:00,139.41,139.97,139.32,139.34,41390.0,136.5927,137.1414,136.5046,136.5241,41390.0
2024-10-01 10:25:00,139.34,139.35,138.9,138.99,37615.0,136.5241,136.5339,136.093,136.1812,37615.0
2024-10-01 10:30:00,138.99,139.2,138.57,139.1,59439.0,136.1812,136.387,135.7697,136.289,59439.0
2024-10-01 10:35:00,139.09,140.11,138.77,140.0,61783.0,136.2792,137.2786,135.9657,137.1708,61783.0
2024-10-01 10:40:00,140.0,140.06,139.63,139.8,70314.0,137.1708,137.2296,136.8083,136.9749,70314.0
2024-10-01 10:45:00,139.8,140.08,139.53,139.75,25462.0,136.9749,137.2492,136.7103,136.9259,25462.0
2024-10-01 10:50:00,139.66,140.04,139.49,139.52,22354.0,136.8377,137.21,136.6711,136.7005,22354.0
2024-10-01 10:55:00,139.49,139.7,139.26,139.3,44657.0,136.6711,136.8769,136.4458,136.485,44657.0
2024-10-01 11:00:00,139.3,139.63,139.25,139.32,53856.0,136.485,136.8083,136.436,136.5046,53856.0
2024-10-01 11:05:00,139.27,139.35,138.78,138.88,34297.0,136.4556,136.5339,135.9755,136.0734,34297.0
2024-10-01 11:10:00,138.88,138.94,138.64,138.83,29532.0,136.0734,136.1322,135.8383,136.0245,29532.0
2024-10-01 11:15:00,138.77,139.7,138.72,139.68,54386.0,135.9657,136.8769,135.9167,136.8573,54386.0
2024-10-01 11:20:00,139.68,139.68,138.86,138.86,23501.0,136.8573,136.8573,136.0538,136.0538,23501.0
2024-10-01 11:25:00,139.0,139.94,138.94,139.83,31252.0,136.191,137.112,136.1322,137.0042,31252.0
2024-10-01 11:30:00,139.75,139.91,139.41,139.74,30600.0,136.9259,137.0826,136.5927,136.9161,30600.0
2024-10-01 11:35:00,139.81,140.07,139.72,140.03,17290.0,136.9846,137.2394,136.8965,137.2002,17290.0
2024-10-01 11:40:00,140.03,140.28,139.97,140.2,17559.0,137.2002,137.4452,137.1414,137.3668,17559.0
2024-10-01 11:45:00,140.2,140.49,140.06,140.39,10129.0,137.3668,137.6509,137.2296,137.5529,10129.0
2024-10-01 11:50:00,140.44,140.63,140.4,140.59,16620.0,137.6019,137.7881,137.5627,137.7489,16620.0
2024-10-01 11:55:00,140.55,140.6,140.19,140.36,12967.0,137.7097,137.7587,137.357,137.5235,12967.0
2024-10-01 12:00:00,140.35,140.36,140.15,140.24,11639.0,137.5137,137.5235,137.3178,137.406,11639.0
2024-10-01 12:05:00,140.24,140.78,140.23,140.49,21671.0,137.406,137.935,137.3962,137.6509,21671.0
2024-10-01 12:10:00,140.5,140.56,140.23,140.3,10259.0,137.6607,137.7195,137.3962,137.4647,10259.0
2024-10-01 12:15:00,140.3,140.86,140.3,140.58,41114.0,137.4647,138.0134,137.4647,137.7391,41114.0
2024-10-01 12:20:00,140.57,141.02,140.26,141.02,26644.0,137.7293,138.1702,137.4256,138.1702,26644.0
2024-10-01 12:25:00,141.06,141.14,140.58,140.81,16753.0,138.2094,138.2878,137.7391,137.9644,16753.0
2024-10-01 12:30:00,140.75,140.78,140.32,140.54,24390.0,137.9057,137.935,137.4843,137.6999,24390.0
2024-10-01 12:35:00,140.44,140.63,140.13,140.46,17194.0,137.6019,137.7881,137.2982,137.6215,17194.0
2024-10-01 12:40:00,140.48,140.59,140.37,140.51,11995.0,137.6411,137.7489,137.5333,137.6705,11995.0
2024-10-01 12:45:00,140.51,140.56,140.36,140.52,11770.0,137.6705,137.7195,137.5235,137.6803,11770.0
2024-10-01 12:50:00,140.52,140.89,140.51,140.78,12814.0,137.6803,138.0428,137.6705,137.935,12814.0
2024-10-01 12:55:00,140.72,141.32,140.64,141.24,18181.0,137.8763,138.4641,137.7979,138.3858,18181.0
2024-10-01 13:00:00,141.17,141.17,140.88,140.91,7870.0,138.3172,138.3172,138.033,138.0624,7870.0
2024-10-01 13:05:00,140.87,140.87,140.55,140.55,9452.0,138.0232,138.0232,137.7097,137.7097,9452.0
2024-10-01 13:10:00,140.63,140.87,140.6,140.63,12769.0,137.7881,138.0232,137.7587,137.7881,12769.0
2024-10-01 13:15:00,140.58,140.69,140.49,140.65,27859.0,137.7391,137.8469,137.6509,137.8077,27859.0
2024-10-01 13:20:00,140.66,140.88,140.65,140.79,17119.0,137.8175,138.033,137.8077,137.9448,17119.0
2024-10-01 13:25:00,140.84,141.13,140.82,140.89,19846.0,137.9938,138.278,137.9742,138.0428,19846.0
2024-10-01 13:30:00,140.85,141.22,140.83,141.05,17873.0,138.0036,138.3662,137.984,138.1996,17873.0
2024-10-01 13:35:00,141.01,141.06,140.69,140.88,19578.0,138.1604,138.2094,137.8469,138.033,19578.0
2024-10-01 13:40:00,140.84,141.15,140.84,141.08,11177.0,137.9938,138.2976,137.9938,138.229,11177.0
2024-10-01 13:45:00,141.08,141.17,141.0,141.01,8412.0,138.229,138.3172,138.1506,138.1604,8412.0
2024-10-01 13:50:00,140.98,140.98,140.78,140.81,14753.0,138.131,138.131,137.935,137.9644,14753.0
2024-10-01 13:55:00,140.83,141.2,140.83,141.11,12186.0,137.984,138.3466,137.984,138.2584,12186.0
2024-10-01 14:00:00,141.17,141.45,141.12,141.45,10574.0,138.3172,138.5915,138.2682,138.5915,10574.0
2024-10-01 14:05:00,141.47,141.59,141.24,141.36,31318.0,138.6111,138.7287,138.3858,138.5033,31318.0
2024-10-01 14:10:00,141.36,141.36,140.67,140.81,23167.0,138.5033,138.5033,137.8273,137.9644,23167.0
2024-10-01 14:15:00,140.8,140.94,140.77,140.79,19935.0,137.9546,138.0918,137.9252,137.9448,19935.0
2024-10-01 14:20:00,140.82,140.92,140.71,140.79,11717.0,137.9742,138.0722,137.8665,137.9448,11717.0
2024-10-01 14:25:00,140.76,141.06,140.76,141.02,18416.0,137.9155,138.2094,137.9155,138.1702,18416.0
2024-10-01 14:30:00,141.01,141.23,140.98,141.14,11784.0,138.1604,138.376,138.131,138.2878,11784.0
2024-10-01 14:35:00,141.16,141.3,141.13,141.22,15643.0,138.3074,138.4445,138.278,138.3662,15643.0
2024-10-01 14:40:00,141.24,141.35,141.09,141.13,17611.0,138.3858,138.4935,138.2388,138.278,17611.0
2024-10-01 14:45:00,141.17,141.27,141.07,141.13,15748.0,138.3172,138.4151,138.2192,138.278,15748.0
2024-10-01 14:50:00,141.16,141.46,141.16,141.46,12931.0,138.3074,138.6013,138.3074,138.6013,12931.0
2024-10-01 14:55:00,141.46,141.51,141.25,141.4,12121.0,138.6013,138.6503,138.3955,138.5425,12121.0
2024-10-01 15:00:00,141.47,141.48,141.12,141.2,22191.0,138.6111,138.6209,138.2682,138.3466,22191.0
2024-10-01 15:05:00,141.16,141.28,140.79,140.83,41614.0,138.3074,138.4249,137.9448,137.984,41614.0
2024-10-01 15:10:00,140.8,140.82,140.61,140.72,41324.0,137.9546,137.9742,137.7685,137.8763,41324.0
2024-10-01 15:15:00,140.75,140.8,140.59,140.77,35427.0,137.9057,137.9546,137.7489,137.9252,35427.0
2024-10-01 15:20:00,140.76,140.85,140.62,140.79,34459.0,137.9155,138.0036,137.7783,137.9448,34459.0
2024-10-01 15:25:00,140.8,140.84,140.62,140.75,28456.0,137.9546,137.9938,137.7783,137.9057,28456.0
2024-10-01 15:30:00,140.72,140.86,140.62,140.76,48207.0,137.8763,138.0134,137.7783,137.9155,48207.0
2024-10-01 15:35:00,140.75,140.82,140.4,140.5,43564.0,137.9057,137.9742,137.5627,137.6607,43564.0
2024-10-01 15:40:00,140.49,140.8,140.49,140.68,34857.0,137.6509,137.9546,137.6509,137.8371,34857.0
2024-10-01 15:45:00,140.67,140.78,140.55,140.73,34995.0,137.8273,137.935,137.7097,137.8861,34995.0
2024-10-01 15:50:00,140.7,140.78,140.59,140.77,87350.0,137.8567,137.935,137.7489,137.9252,87350.0
2024-10-01 15:55:00,140.95,141.05,140.65,140.76,222674.0,138.1016,138.1996,137.8077,137.9155,222674.0
2024-10-02 09:30:00,139.38,140.47,139.07,139.41,57700.0,136.5633,137.6313,136.2596,136.5927,57700.0
2024-10-02 09:35:00,139.43,139.76,138.58,138.78,24644.0,136.6123,136.9357,135.7795,135.9755,24644.0
2024-10-02 09:40:00,138.6,140.1,138.54,139.7,11606.0,135.7991,137.2688,135.7403,136.8769,11606.0
2024-10-02 09:45:00,139.81,141.02,139.81,140.75,37769.0,136.9846,138.1702,136.9846,137.9057,37769.0
2024-10-02 09:50:00,140.76,140.9,140.57,140.58,14021.0,137.9155,138.0526,137.7293,137.7391,14021.0
2024-10-02 09:55:00,140.57,140.77,140.34,140.48,11870.0,137.7293,137.9252,137.5039,137.6411,11870.0
2024-10-02 10:00:00,140.51,140.77,140.41,140.77,18330.0,137.6705,137.9252,137.5725,137.9252,18330.0
2024-10-02 10:05:00,140.72,140.83,140.62,140.68,17525.0,137.8763,137.984,137.7783,137.8371,17525.0
2024-10-02 10:10:00,140.71,140.8,140.57,140.77,11563.0,137.8665,137.9546,137.7293,137.9252,11563.0
2024-10-02 10:15:00,140.77,140.87,140.39,140.56,16338.0,137.9252,138.0232,137.5529,137.7195,16338.0
2024-10-02 10:20:00,140.61,140.64,139.96,140.24,19848.0,137.7685,137.7979,137.1316,137.406,19848.0
2024-10-02 10:25:00,140.14,140.88,140.14,140.85,15628.0,137.308,138.033,137.308,138.0036,15628.0
2024-10-02 10:30:00,140.82,141.12,140.8,141.06,6930.0,137.9742,138.2682,137.9546,138.2094,6930.0
2024-10-02 10:35:00,141.06,141.23,140.69,141.01,14511.0,138.2094,138.376,137.8469,138.1604,14511.0
2024-10-02 10:40:00,141.03,141.48,141.02,141.31,10760.0,138.18,138.6209,138.1702,138.4543,10760.0
2024-10-02 10:45:00,141.31,141.45,140.99,141.45,13416.0,138.4543,138.5915,138.1408,138.5915,13416.0
2024-10-02 10:50:00,141.4,141.54,141.32,141.54,18481.0,138.5425,138.6797,138.4641,138.6797,18481.0
2024-10-02 10:55:00,141.57,141.83,141.57,141.69,12795.0,138.7091,138.9638,138.7091,138.8267,12795.0
2024-10-02 11:00:00,141.65,141.76,141.44,141.59,13035.0,138.7875,138.8952,138.5817,138.7287,13035.0
2024-10-02 11:05:00,141.59,141.85,141.59,141.81,13492.0,138.7287,138.9834,138.7287,138.9442,13492.0
2024-10-02 11:10:00,141.85,141.99,141.79,141.88,10737.0,138.9834,139.1206,138.9246,139.0128,10737.0
2024-10-02 11:15:00,141.92,142.04,141.61,141.75,38710.0,139.052,139.1696,138.7483,138.8854,38710.0
2024-10-02 11:20:00,141.81,141.88,141.71,141.87,5137.0,138.9442,139.0128,138.8463,139.003,5137.0
2024-10-02 11:25:00,141.84,141.93,141.69,141.9,5548.0,138.9736,139.0618,138.8267,139.0324,5548.0
2024-10-02 11:30:00,141.88,141.96,141.39,141.6,6047.0,139.0128,139.0912,138.5327,138.7385,6047.0
2024-10-02 11:35:00,141.6,141.72,141.56,141.61,3850.0,138.7385,138.8561,138.6993,138.7483,3850.0
2024-10-02 11:40:00,141.61,141.85,141.6,141.85,7096.0,138.7483,138.9834,138.7385,138.9834,7096.0
2024-10-02 11:45:00,141.89,141.9,141.68,141.78,7917.0,139.0226,139.0324,138.8169,138.9148,7917.0
2024-10-02 11:50:00,141.73,141.78,141.57,141.57,4200.0,138.8658,138.9148,138.7091,138.7091,4200.0
2024-10-02 11:55:00,141.62,141.67,141.57,141.58,4245.0,138.7581,138.8071,138.7091,138.7189,4245.0
2024-10-02 12:00:00,141.52,141.62,141.48,141.61,6080.0,138.6601,138.7581,138.6209,138.7483,6080.0
2024-10-02 12:05:00,141.58,141.65,141.5,141.53,5705.0,138.7189,138.7875,138.6405,138.6699,5705.0
2024-10-02 12:10:00,141.5,141.62,141.5,141.5,5038.0,138.6405,138.7581,138.6405,138.6405,5038.0
2024-10-02 12:15:00,141.46,141.46,140.96,140.96,6267.0,138.6013,138.6013,138.1114,138.1114,6267.0
2024-10-02 12:20:00,140.93,140.98,140.81,140.9,8640.0,138.082,138.131,137.9644,138.0526,8640.0
2024-10-02 12:25:00,140.9,141.16,140.89,141.16,17040.0,138.0526,138.3074,138.0428,138.3074,17040.0
2024-10-02 12:30:00,141.14,141.15,140.86,140.87,8604.0,138.2878,138.2976,138.0134,138.0232,8604.0
2024-10-02 12:35:00,140.87,140.89,140.71,140.79,12905.0,138.0232,138.0428,137.8665,137.9448,12905.0
2024-10-02 12:40:00,140.76,140.93,140.71,140.85,6700.0,137.9155,138.082,137.8665,138.0036,6700.0
2024-10-02 12:45:00,140.88,141.01,140.79,140.98,9722.0,138.033,138.1604,137.9448,138.131,9722.0
2024-10-02 12:50:00,140.98,141.01,140.78,140.87,12235.0,138.131,138.1604,137.935,138.0232,12235.0
2024-10-02 12:55:00,140.84,140.92,140.63,140.7,18611.0,137.9938,138.0722,137.7881,137.8567,18611.0
2024-10-02 13:00:00,140.72,141.02,140.71,140.97,19280.0,137.8763,138.1702,137.8665,138.1212,19280.0
2024-10-02 13:05:00,140.99,141.02,140.83,140.89,7109.0,138.1408,138.1702,137.984,138.0428,7109.0
2024-10-02 13:10:00,140.93,141.27,140.93,141.22,6478.0,138.082,138.4151,138.082,138.3662,6478.0
2024-10-02 13:15:00,141.18,141.33,141.17,141.31,4170.0,138.327,138.4739,138.3172,138.4543,4170.0
2024-10-02 13:20:00,141.31,141.36,141.18,141.36,5919.0,138.4543,138.5033,138.327,138.5033,5919.0
2024-10-02 13:25:00,141.38,141.43,141.3,141.4,4024.0,138.5229,138.5719,138.4445,138.5425,4024.0
2024-10-02 13:30:00,141.4,141.44,141.33,141.4,6572.0,138.5425,138.5817,138.4739,138.5425,6572.0
2024-10-02 13:35:00,141.44,141.66,141.44,141.65,11648.0,138.5817,138.7973,138.5817,138.7875,11648.0
2024-10-02 13:40:00,141.66,141.73,141.6,141.73,7822.0,138.7973,138.8658,138.7385,138.8658,7822.0
2024-10-02 13:45:00,141.76,141.81,141.41,141.42,19737.0,138.8952,138.9442,138.5523,138.5621,19737.0
2024-10-02 13:50:00,141.42,141.56,141.36,141.52,20859.0,138.5621,138.6993,138.5033,138.6601,20859.0
2024-10-02 13:55:00,141.52,141.54,141.4,141.4,22305.0,138.6601,138.6797,138.5425,138.5425,22305.0
2024-10-02 14:00:00,141.43,141.55,141.42,141.47,16866.0,138.5719,138.6895,138.5621,138.6111,16866.0
2024-10-02 14:05:00,141.47,141.92,141.45,141.92,10467.0,138.6111,139.052,138.5915,139.052,10467.0
2024-10-02 14:10:00,141.96,142.03,141.75,141.94,11522.0,139.0912,139.1598,138.8854,139.0716,11522.0
2024-10-02 14:15:00,141.97,142.01,141.88,141.91,7147.0,139.101,139.1402,139.0128,139.0422,7147.0
2024-10-02 14:20:00,141.89,141.89,141.57,141.67,9474.0,139.0226,139.0226,138.7091,138.8071,9474.0
2024-10-02 14:25:00,141.66,141.79,141.51,141.69,12126.0,138.7973,138.9246,138.6503,138.8267,12126.0
2024-10-02 14:30:00,141.66,141.83,141.64,141.75,9257.0,138.7973,138.9638,138.7777,138.8854,9257.0
2024-10-02 14:35:00,141.77,141.78,141.66,141.7,8610.0,138.905,138.9148,138.7973,138.8365,8610.0
2024-10-02 14:40:00,141.67,141.9,141.67,141.86,10281.0,138.8071,139.0324,138.8071,138.9932,10281.0
2024-10-02 14:45:00,141.86,141.94,141.82,141.92,10809.0,138.9932,139.0716,138.954,139.052,10809.0
2024-10-02 14:50:00,141.9,141.91,141.79,141.8,11708.0,139.0324,139.0422,138.9246,138.9344,11708.0
2024-10-02 14:55:00,141.8,141.9,141.68,141.78,14046.0,138.9344,139.0324,138.8169,138.9148,14046.0
2024-10-02 15:00:00,141.79,141.94,141.74,141.89,16874.0,138.9246,139.0716,138.8756,139.0226,16874.0
2024-10-02 15:05:00,141.88,141.88,141.54,141.63,8016.0,139.0128,139.0128,138.6797,138.7679,8016.0
2024-10-02 15:10:00,141.63,141.79,141.5,141.52,18203.0,138.7679,138.9246,138.6405,138.6601,18203.0
2024-10-02 15:15:00,141.49,141.52,141.17,141.4,18496.0,138.6307,138.6601,138.3172,138.5425,18496.0
2024-10-02 15:20:00,141.39,141.39,141.11,141.13,12426.0,138.5327,138.5327,138.2584,138.278,12426.0
2024-10-02 15:25:00,141.13,141.23,141.1,141.2,16910.0,138.278,138.376,138.2486,138.3466,16910.0
2024-10-02 15:30:00,141.2,141.2,140.7,140.77,31475.0,138.3466,138.3466,137.8567,137.9252,31475.0
2024-10-02 15:35:00,140.77,140.92,140.61,140.88,28023.0,137.9252,138.0722,137.7685,138.033,28023.0
2024-10-02 15:40:00,140.92,140.93,140.31,140.31,34976.0,138.0722,138.082,137.4745,137.4745,34976.0
2024-10-02 15:45:00,140.32,140.43,140.24,140.34,62621.0,137.4843,137.5921,137.406,137.5039,62621.0
2024-10-02 15:50:00,140.31,140.58,140.21,140.5,139616.0,137.4745,137.7391,137.3766,137.6607,139616.0
2024-10-02 15:55:00,140.5,140.9,140.5,140.78,199216.0,137.6607,138.0526,137.6607,137.935,199216.0
2024-10-03 09:30:00,140.15,141.0,139.77,140.0,29053.0,137.3178,138.1506,136.9455,137.1708,29053.0
2024-10-03 09:35:00,140.36,140.42,139.83,139.84,2100.0,137.5235,137.5823,137.0042,137.014,2100.0
2024-10-03 09:40:00,139.84,139.96,139.32,139.5,11690.0,137.014,137.1316,136.5046,136.6809,11690.0
2024-10-03 09:45:00,139.4,139.97,139.19,139.97,9037.0,136.5829,137.1414,136.3772,137.1414,9037.0
2024-10-03 09:50:00,139.94,140.08,139.81,140.0,8803.0,137.112,137.2492,136.9846,137.1708,8803.0
2024-10-03 09:55:00,139.97,140.16,139.94,139.95,5098.0,137.1414,137.3276,137.112,137.1218,5098.0
2024-10-03 10:00:00,140.08,140.24,139.85,140.17,18598.0,137.2492,137.406,137.0238,137.3374,18598.0
2024-10-03 10:05:00,140.25,140.67,140.07,140.54,13918.0,137.4158,137.8273,137.2394,137.6999,13918.0
2024-10-03 10:10:00,140.56,140.84,140.16,140.47,13097.0,137.7195,137.9938,137.3276,137.6313,13097.0
2024-10-03 10:15:00,140.41,140.82,140.34,140.78,6783.0,137.5725,137.9742,137.5039,137.935,6783.0
2024-10-03 10:20:00,140.78,140.85,140.16,140.31,10882.0,137.935,138.0036,137.3276,137.4745,10882.0
2024-10-03 10:25:00,140.29,140.49,140.25,140.44,6946.0,137.4549,137.6509,137.4158,137.6019,6946.0
2024-10-03 10:30:00,140.46,140.76,140.35,140.75,10538.0,137.6215,137.9155,137.5137,137.9057,10538.0
2024-10-03 10:35:00,140.77,140.88,140.59,140.62,11957.0,137.9252,138.033,137.7489,137.7783,11957.0
2024-10-03 10:40:00,140.66,140.69,140.17,140.28,9492.0,137.8175,137.8469,137.3374,137.4452,9492.0
2024-10-03 10:45:00,140.36,140.72,140.27,140.53,9958.0,137.5235,137.8763,137.4354,137.6901,9958.0
2024-10-03 10:50:00,140.54,140.7,140.5,140.6,10409.0,137.6999,137.8567,137.6607,137.7587,10409.0
2024-10-03 10:55:00,140.61,140.61,139.93,139.99,26079.0,137.7685,137.7685,137.1022,137.161,26079.0
2024-10-03 11:00:00,140.02,140.21,139.9,140.2,12886.0,137.1904,137.3766,137.0728,137.3668,12886.0
2024-10-03 11:05:00,140.2,140.45,140.15,140.26,5399.0,137.3668,137.6117,137.3178,137.4256,5399.0
2024-10-03 11:10:00,140.24,140.25,139.83,139.89,7556.0,137.406,137.4158,137.0042,137.063,7556.0
2024-10-03 11:15:00,139.89,140.11,139.88,140.09,28545.0,137.063,137.2786,137.0532,137.259,28545.0
2024-10-03 11:20:00,140.15,140.15,139.91,139.99,21827.0,137.3178,137.3178,137.0826,137.161,21827.0
2024-10-03 11:25:00,140.0,140.0,139.78,139.93,11247.0,137.1708,137.1708,136.9553,137.1022,11247.0
2024-10-03 11:30:00,139.92,140.13,139.92,139.98,9871.0,137.0924,137.2982,137.0924,137.1512,9871.0
2024-10-03 11:35:00,139.97,140.02,139.9,139.97,8930.0,137.1414,137.1904,137.0728,137.1414,8930.0
2024-10-03 11:40:00,139.99,140.22,139.97,140.13,33585.0,137.161,137.3864,137.1414,137.2982,33585.0
2024-10-03 11:45:00,140.09,140.3,140.09,140.17,10032.0,137.259,137.4647,137.259,137.3374,10032.0
2024-10-03 11:50:00,140.17,140.28,140.1,140.24,35434.0,137.3374,137.4452,137.2688,137.406,35434.0
2024-10-03 11:55:00,140.24,140.37,140.13,140.21,56569.0,137.406,137.5333,137.2982,137.3766,56569.0
2024-10-03 12:00:00,140.24,140.29,139.95,139.99,23910.0,137.406,137.4549,137.1218,137.161,23910.0
2024-10-03 12:05:00,139.99,140.2,139.99,140.16,7072.0,137.161,137.3668,137.161,137.3276,7072.0
2024-10-03 12:10:00,140.15,140.23,140.12,140.15,17097.0,137.3178,137.3962,137.2884,137.3178,17097.0
2024-10-03 12:15:00,140.16,140.21,140.02,140.21,17221.0,137.3276,137.3766,137.1904,137.3766,17221.0
2024-10-03 12:20:00,140.2,140.32,140.15,140.28,9464.0,137.3668,137.4843,137.3178,137.4452,9464.0
2024-10-03 12:25:00,140.26,140.26,139.98,140.08,15853.0,137.4256,137.4256,137.1512,137.2492,15853.0
2024-10-03 12:30:00,140.05,140.06,139.86,139.86,7077.0,137.2198,137.2296,137.0336,137.0336,7077.0
2024-10-03 12:35:00,139.93,139.95,139.72,139.75,12225.0,137.1022,137.1218,136.8965,136.9259,12225.0
2024-10-03 12:40:00,139.71,139.8,139.59,139.72,11283.0,136.8867,136.9749,136.7691,136.8965,11283.0
2024-10-03 12:45:00,139.72,139.74,139.57,139.63,10988.0,136.8965,136.9161,136.7495,136.8083,10988.0
2024-10-03 12:50:00,139.61,139.68,139.53,139.63,10893.0,136.7887,136.8573,136.7103,136.8083,10893.0
2024-10-03 12:55:00,139.63,139.71,139.55,139.61,7564.0,136.8083,136.8867,136.7299,136.7887,7564.0
2024-10-03 13:00:00,139.58,139.58,139.39,139.46,9283.0,136.7593,136.7593,136.5731,136.6417,9283.0
2024-10-03 13:05:00,139.41,139.45,139.15,139.15,12051.0,136.5927,136.6319,136.338,136.338,12051.0
2024-10-03 13:10:00,139.15,139.26,139.12,139.17,11565.0,136.338,136.4458,136.3086,136.3576,11565.0
2024-10-03 13:15:00,139.2,139.22,139.03,139.08,10763.0,136.387,136.4066,136.2204,136.2694,10763.0
2024-10-03 13:20:00,139.11,139.32,139.07,139.3,31323.0,136.2988,136.5046,136.2596,136.485,31323.0
2024-10-03 13:25:00,139.3,139.35,139.03,139.03,22765.0,136.485,136.5339,136.2204,136.2204,22765.0
2024-10-03 13:30:00,139.06,139.25,139.04,139.22,11271.0,136.2498,136.436,136.2302,136.4066,11271.0
2024-10-03 13:35:00,139.22,139.22,139.14,139.14,10355.0,136.4066,136.4066,136.3282,136.3282,10355.0
2024-10-03 13:40:00,139.12,139.23,139.0,139.22,20969.0,136.3086,136.4164,136.191,136.4066,20969.0
2024-10-03 13:45:00,139.22,139.22,138.92,138.97,34235.0,136.4066,136.4066,136.1126,136.1616,34235.0
2024-10-03 13:50:00,138.94,139.12,138.94,138.96,15814.0,136.1322,136.3086,136.1322,136.1518,15814.0
2024-10-03 13:55:00,138.97,139.22,138.96,139.18,23556.0,136.1616,136.4066,136.1518,136.3674,23556.0
2024-10-03 14:00:00,139.22,139.35,139.06,139.18,5351.0,136.4066,136.5339,136.2498,136.3674,5351.0
2024-10-03 14:05:00,139.23,139.37,139.23,139.24,3629.0,136.4164,136.5535,136.4164,136.4262,3629.0
2024-10-03 14:10:00,139.24,139.4,139.23,139.36,3700.0,136.4262,136.5829,136.4164,136.5437,3700.0
2024-10-03 14:15:00,139.36,139.42,139.32,139.38,3859.0,136.5437,136.6025,136.5046,136.5633,3859.0
2024-10-03 14:20:00,139.37,139.45,139.16,139.33,28869.0,136.5535,136.6319,136.3478,136.5143,28869.0
2024-10-03 14:25:00,139.37,139.37,139.22,139.28,7956.0,136.5535,136.5535,136.4066,136.4654,7956.0
2024-10-03 14:30:00,139.27,139.29,139.19,139.26,8675.0,136.4556,136.4752,136.3772,136.4458,8675.0
2024-10-03 14:35:00,139.25,139.29,139.16,139.26,13359.0,136.436,136.4752,136.3478,136.4458,13359.0
2024-10-03 14:40:00,139.25,139.54,139.24,139.53,18032.0,136.436,136.7201,136.4262,136.7103,18032.0
2024-10-03 14:45:00,139.51,139.51,139.38,139.39,5512.0,136.6907,136.6907,136.5633,136.5731,5512.0
2024-10-03 14:50:00,139.36,139.41,139.23,139.3,22223.0,136.5437,136.5927,136.4164,136.485,22223.0
2024-10-03 14:55:00,139.3,139.48,139.3,139.42,16398.0,136.485,136.6613,136.485,136.6025,16398.0
2024-10-03 15:00:00,139.41,139.47,139.35,139.4,8848.0,136.5927,136.6515,136.5339,136.5829,8848.0
2024-10-03 15:05:00,139.4,139.4,139.32,139.39,4962.0,136.5829,136.5829,136.5046,136.5731,4962.0
2024-10-03 15:10:00,139.41,139.41,139.17,139.25,19467.0,136.5927,136.5927,136.3576,136.436,19467.0
2024-10-03 15:15:00,139.25,139.26,139.11,139.13,23746.0,136.436,136.4458,136.2988,136.3184,23746.0
2024-10-03 15:20:00,139.13,139.18,138.93,138.94,20411.0,136.3184,136.3674,136.1224,136.1322,20411.0
2024-10-03 15:25:00,138.94,138.99,138.85,138.94,21233.0,136.1322,136.1812,136.044,136.1322,21233.0
2024-10-03 15:30:00,138.94,138.98,138.85,138.89,28357.0,136.1322,136.1714,136.044,136.0832,28357.0
2024-10-03 15:35:00,138.88,139.0,138.87,138.95,27184.0,136.0734,136.191,136.0636,136.142,27184.0
2024-10-03 15:40:00,138.96,138.99,138.77,138.81,19850.0,136.1518,136.1812,135.9657,136.0049,19850.0
2024-10-03 15:45:00,138.79,139.01,138.79,138.98,22320.0,135.9853,136.2008,135.9853,136.1714,22320.0
2024-10-03 15:50:00,138.97,139.07,138.86,138.99,68194.0,136.1616,136.2596,136.0538,136.1812,68194.0
2024-10-03 15:55:00,139.17,139.46,138.98,139.36,199311.0,136.3576,136.6417,136.1714,136.5437,199311.0
2024-10-04 09:30:00,140.61,140.67,140.0,140.29,30082.0,137.7685,137.8273,137.1708,137.4549,30082.0
2024-10-04 09:35:00,139.94,140.5,139.67,139.8,1350.0,137.112,137.6607,136.8475,136.9749,1350.0
2024-10-04 09:40:00,139.96,140.1,139.56,139.56,2401.0,137.1316,137.2688,136.7397,136.7397,2401.0
2024-10-04 09:45:00,139.52,139.74,139.41,139.42,4261.0,136.7005,136.9161,136.5927,136.6025,4261.0
2024-10-04 09:50:00,139.54,139.67,139.35,139.35,5263.0,136.7201,136.8475,136.5339,136.5339,5263.0
2024-10-04 09:55:00,139.46,139.46,139.0,139.09,2958.0,136.6417,136.6417,136.191,136.2792,2958.0
2024-10-04 10:00:00,139.17,139.51,138.99,139.35,7022.0,136.3576,136.6907,136.1812,136.5339,7022.0
2024-10-04 10:05:00,139.52,139.67,139.43,139.49,24914.0,136.7005,136.8475,136.6123,136.6711,24914.0
2024-10-04 10:10:00,139.44,139.6,139.4,139.47,7185.0,136.6221,136.7789,136.5829,136.6515,7185.0
2024-10-04 10:15:00,139.53,139.74,139.44,139.6,6634.0,136.7103,136.9161,136.6221,136.7789,6634.0
2024-10-04 10:20:00,139.57,139.62,139.01,139.13,11468.0,136.7495,136.7985,136.2008,136.3184,11468.0
2024-10-04 10:25:00,139.21,139.31,138.99,139.08,4552.0,136.3968,136.4948,136.1812,136.2694,4552.0
2024-10-04 10:30:00,139.03,139.33,138.98,139.14,7886.0,136.2204,136.5143,136.1714,136.3282,7886.0
2024-10-04 10:35:00,139.1,139.1,138.81,138.89,2348.0,136.289,136.289,136.0049,136.0832,2348.0
2024-10-04 10:40:00,138.81,138.99,138.81,138.99,4463.0,136.0049,136.1812,136.0049,136.1812,4463.0
2024-10-04 10:45:00,138.96,139.02,138.87,138.99,3661.0,136.1518,136.2106,136.0636,136.1812,3661.0
2024-10-04 10:50:00,139.05,139.11,139.01,139.01,7104.0,136.24,136.2988,136.2008,136.2008,7104.0
2024-10-04 10:55:00,138.99,139.02,138.87,139.0,4628.0,136.1812,136.2106,136.0636,136.191,4628.0
2024-10-04 11:00:00,139.0,139.0,138.85,138.91,1250.0,136.191,136.191,136.044,136.1028,1250.0
2024-10-04 11:05:00,138.91,139.14,138.91,139.03,22251.0,136.1028,136.3282,136.1028,136.2204,22251.0
2024-10-04 11:10:00,139.04,139.04,138.63,138.63,8907.0,136.2302,136.2302,135.8285,135.8285,8907.0
2024-10-04 11:15:00,138.62,138.73,138.59,138.62,11084.0,135.8187,135.9265,135.7893,135.8187,11084.0
2024-10-04 11:20:00,138.61,138.63,138.38,138.46,3879.0,135.8089,135.8285,135.5835,135.6619,3879.0
2024-10-04 11:25:00,138.4,138.46,138.32,138.42,6933.0,135.6031,135.6619,135.5248,135.6227,6933.0
2024-10-04 11:30:00,138.4,138.62,138.37,138.61,2956.0,135.6031,135.8187,135.5737,135.8089,2956.0
2024-10-04 11:35:00,138.58,138.66,138.46,138.57,2357.0,135.7795,135.8579,135.6619,135.7697,2357.0
2024-10-04 11:40:00,138.6,138.73,138.56,138.56,3820.0,135.7991,135.9265,135.7599,135.7599,3820.0
2024-10-04 11:45:00,138.55,138.57,138.46,138.52,3257.0,135.7501,135.7697,135.6619,135.7207,3257.0
2024-10-04 11:50:00,138.53,138.6,138.41,138.6,3503.0,135.7305,135.7991,135.6129,135.7991,3503.0
2024-10-04 11:55:00,138.59,138.76,138.53,138.69,7016.0,135.7893,135.9559,135.7305,135.8873,7016.0
2024-10-04 12:00:00,138.69,138.78,138.64,138.74,5471.0,135.8873,135.9755,135.8383,135.9363,5471.0
2024-10-04 12:05:00,138.78,138.8,138.53,138.53,4643.0,135.9755,135.9951,135.7305,135.7305,4643.0
2024-10-04 12:10:00,138.56,138.66,138.55,138.56,7956.0,135.7599,135.8579,135.7501,135.7599,7956.0
2024-10-04 12:15:00,138.55,138.6,138.51,138.55,3482.0,135.7501,135.7991,135.7109,135.7501,3482.0
2024-10-04 12:20:00,138.54,138.67,138.5,138.51,3692.0,135.7403,135.8677,135.7011,135.7109,3692.0
2024-10-04 12:25:00,138.47,138.49,138.38,138.44,3683.0,135.6717,135.6913,135.5835,135.6423,3683.0
2024-10-04 12:30:00,138.46,138.53,138.38,138.48,5477.0,135.6619,135.7305,135.5835,135.6815,5477.0
2024-10-04 12:35:00,138.56,138.91,138.56,138.83,3564.0,135.7599,136.1028,135.7599,136.0245,3564.0
2024-10-04 12:40:00,138.78,138.91,138.64,138.83,1519.0,135.9755,136.1028,135.8383,136.0245,1519.0
2024-10-04 12:45:00,138.78,138.83,138.67,138.75,2596.0,135.9755,136.0245,135.8677,135.9461,2596.0
2024-10-04 12:50:00,138.78,138.85,138.7,138.78,3462.0,135.9755,136.044,135.8971,135.9755,3462.0
2024-10-04 12:55:00,138.85,138.88,138.78,138.85,1400.0,136.044,136.0734,135.9755,136.044,1400.0
2024-10-04 13:00:00,138.83,138.91,138.78,138.78,5521.0,136.0245,136.1028,135.9755,135.9755,5521.0
2024-10-04 13:05:00,138.71,138.77,138.67,138.67,2546.0,135.9069,135.9657,135.8677,135.8677,2546.0
2024-10-04 13:10:00,138.76,138.76,138.63,138.74,2107.0,135.9559,135.9559,135.8285,135.9363,2107.0
2024-10-04 13:15:00,138.77,138.85,138.77,138.8,2229.0,135.9657,136.044,135.9657,135.9951,2229.0
2024-10-04 13:20:00,138.84,138.89,138.8,138.84,7194.0,136.0343,136.0832,135.9951,136.0343,7194.0
2024-10-04 13:25:00,138.84,138.89,138.79,138.81,7261.0,136.0343,136.0832,135.9853,136.0049,7261.0
2024-10-04 13:30:00,138.79,138.85,138.68,138.69,4720.0,135.9853,136.044,135.8775,135.8873,4720.0
2024-10-04 13:35:00,138.71,138.71,138.47,138.61,5312.0,135.9069,135.9069,135.6717,135.8089,5312.0
2024-10-04 13:40:00,138.69,138.86,138.61,138.86,3678.0,135.8873,136.0538,135.8089,136.0538,3678.0
2024-10-04 13:45:00,138.84,138.85,138.7,138.7,2000.0,136.0343,136.044,135.8971,135.8971,2000.0
2024-10-04 13:50:00,138.72,138.74,138.66,138.72,1537.0,135.9167,135.9363,135.8579,135.9167,1537.0
2024-10-04 13:55:00,138.72,138.9,138.72,138.78,2262.0,135.9167,136.093,135.9167,135.9755,2262.0
2024-10-04 14:00:00,138.72,138.78,138.69,138.72,1283.0,135.9167,135.9755,135.8873,135.9167,1283.0
2024-10-04 14:05:00,138.67,138.78,138.67,138.7,1118.0,135.8677,135.9755,135.8677,135.8971,1118.0
2024-10-04 14:10:00,138.7,138.7,138.54,138.54,1200.0,135.8971,135.8971,135.7403,135.7403,1200.0
2024-10-04 14:15:00,138.5,138.68,138.5,138.63,7153.0,135.7011,135.8775,135.7011,135.8285,7153.0
2024-10-04 14:20:00,138.66,138.8,138.66,138.78,1900.0,135.8579,135.9951,135.8579,135.9755,1900.0
2024-10-04 14:25:00,138.79,138.87,138.79,138.84,4574.0,135.9853,136.0636,135.9853,136.0343,4574.0
2024-10-04 14:30:00,138.8,138.9,138.76,138.87,6317.0,135.9951,136.093,135.9559,136.0636,6317.0
2024-10-04 14:35:00,138.93,138.97,138.88,138.94,3690.0,136.1224,136.1616,136.0734,136.1322,3690.0
2024-10-04 14:40:00,138.97,139.02,138.94,138.96,2088.0,136.1616,136.2106,136.1322,136.1518,2088.0
2024-10-04 14:45:00,138.96,139.02,138.89,138.94,5845.0,136.1518,136.2106,136.0832,136.1322,5845.0
2024-10-04 14:50:00,138.95,139.02,138.9,138.92,15773.0,136.142,136.2106,136.093,136.1126,15773.0
2024-10-04 14:55:00,138.92,138.97,138.91,138.95,6380.0,136.1126,136.1616,136.1028,136.142,6380.0
2024-10-04 15:00:00,138.94,139.02,138.84,138.95,7445.0,136.1322,136.2106,136.0343,136.142,7445.0
2024-10-04 15:05:00,138.99,139.0,138.95,138.97,5278.0,136.1812,136.191,136.142,136.1616,5278.0
2024-10-04 15:10:00,138.97,139.01,138.78,138.81,29743.0,136.1616,136.2008,135.9755,136.0049,29743.0
2024-10-04 15:15:00,138.78,138.8,138.63,138.76,6884.0,135.9755,135.9951,135.8285,135.9559,6884.0
2024-10-04 15:20:00,138.77,138.99,138.71,138.94,19499.0,135.9657,136.1812,135.9069,136.1322,19499.0
2024-10-04 15:25:00,138.95,138.97,138.84,138.9,11678.0,136.142,136.1616,136.0343,136.093,11678.0
2024-10-04 15:30:00,138.87,139.01,138.78,138.98,11604.0,136.0636,136.2008,135.9755,136.1714,11604.0
2024-10-04 15:35:00,138.97,138.97,138.75,138.79,46375.0,136.1616,136.1616,135.9461,135.9853,46375.0
2024-10-04 15:40:00,138.82,139.0,138.81,138.84,40958.0,136.0147,136.191,136.0049,136.0343,40958.0
2024-10-04 15:45:00,138.83,138.85,138.65,138.76,33766.0,136.0245,136.044,135.8481,135.9559,33766.0
2024-10-04 15:50:00,138.78,138.91,138.68,138.78,52554.0,135.9755,136.1028,135.8775,135.9755,52554.0
2024-10-04 15:55:00,138.73,138.92,138.61,138.63,126089.0,135.9265,136.1126,135.8089,135.8285,126089.0
2024-10-07 09:30:00,137.88,137.99,137.41,137.64,24788.0,135.0937,135.2014,134.6331,134.8585,24788.0
2024-10-07 09:35:00,137.66,138.25,137.66,138.06,3362.0,134.8781,135.4562,134.8781,135.27,3362.0
2024-10-07 09:40:00,138.14,138.62,138.14,138.58,1775.0,135.3484,135.8187,135.3484,135.7795,1775.0
2024-10-07 09:45:00,138.59,138.61,138.06,138.06,3028.0,135.7893,135.8089,135.27,135.27,3028.0
2024-10-07 09:50:00,138.1,138.34,137.91,138.31,11785.0,135.3092,135.5444,135.123,135.515,11785.0
2024-10-07 09:55:00,138.37,138.45,137.97,137.97,4508.0,135.5737,135.6521,135.1818,135.1818,4508.0
2024-10-07 10:00:00,138.06,138.22,137.76,137.76,7793.0,135.27,135.4268,134.9761,134.9761,7793.0
2024-10-07 10:05:00,137.75,138.01,137.66,137.76,25097.0,134.9663,135.221,134.8781,134.9761,25097.0
2024-10-07 10:10:00,137.85,138.04,137.77,137.77,3552.0,135.0643,135.2504,134.9859,134.9859,3552.0
2024-10-07 10:15:00,137.74,138.01,137.74,137.87,3464.0,134.9565,135.221,134.9565,135.0839,3464.0
2024-10-07 10:20:00,137.92,137.94,137.79,137.94,2442.0,135.1328,135.1524,135.0055,135.1524,2442.0
2024-10-07 10:25:00,137.88,137.95,137.73,137.79,1644.0,135.0937,135.1622,134.9467,135.0055,1644.0
2024-10-07 10:30:00,137.81,137.96,137.71,137.96,1421.0,135.0251,135.172,134.9271,135.172,1421.0
2024-10-07 10:35:00,137.93,138.04,137.89,137.92,2737.0,135.1426,135.2504,135.1034,135.1328,2737.0
2024-10-07 10:40:00,137.85,137.9,137.77,137.81,2060.0,135.0643,135.1132,134.9859,135.0251,2060.0
2024-10-07 10:45:00,137.89,137.93,137.8,137.81,2764.0,135.1034,135.1426,135.0153,135.0251,2764.0
2024-10-07 10:50:00,137.8,137.83,137.74,137.78,3896.0,135.0153,135.0447,134.9565,134.9957,3896.0
2024-10-07 10:55:00,137.73,137.74,137.57,137.65,3231.0,134.9467,134.9565,134.7899,134.8683,3231.0
2024-10-07 11:00:00,137.58,137.95,137.56,137.95,10162.0,134.7997,135.1622,134.7801,135.1622,10162.0
2024-10-07 11:05:00,137.95,137.95,137.74,137.93,3158.0,135.1622,135.1622,134.9565,135.1426,3158.0
2024-10-07 11:10:00,137.9,137.92,137.77,137.77,3954.0,135.1132,135.1328,134.9859,134.9859,3954.0
2024-10-07 11:15:00,137.75,137.81,137.57,137.58,3026.0,134.9663,135.0251,134.7899,134.7997,3026.0
2024-10-07 11:20:00,137.69,137.84,137.69,137.72,3236.0,134.9075,135.0545,134.9075,134.9369,3236.0
2024-10-07 11:25:00,137.79,137.86,137.63,137.69,2797.0,135.0055,135.0741,134.8487,134.9075,2797.0
2024-10-07 11:30:00,137.64,137.68,137.55,137.56,4590.0,134.8585,134.8977,134.7703,134.7801,4590.0
2024-10-07 11:35:00,137.55,137.68,137.55,137.68,2240.0,134.7703,134.8977,134.7703,134.8977,2240.0
2024-10-07 11:40:00,137.69,137.7,137.58,137.58,1415.0,134.9075,134.9173,134.7997,134.7997,1415.0
2024-10-07 11:45:00,137.6,137.6,137.49,137.49,800.0,134.8193,134.8193,134.7115,134.7115,800.0
2024-10-07 11:50:00,137.47,137.55,137.44,137.51,3219.0,134.6919,134.7703,134.6625,134.7311,3219.0
2024-10-07 11:55:00,137.53,137.77,137.53,137.68,3093.0,134.7507,134.9859,134.7507,134.8977,3093.0
2024-10-07 12:00:00,137.69,137.82,137.66,137.8,6641.0,134.9075,135.0349,134.8781,135.0153,6641.0
2024-10-07 12:05:00,137.83,137.92,137.73,137.75,3693.0,135.0447,135.1328,134.9467,134.9663,3693.0
2024-10-07 12:10:00,137.75,137.75,137.64,137.72,10442.0,134.9663,134.9663,134.8585,134.9369,10442.0
2024-10-07 12:15:00,137.7,137.72,137.65,137.67,2751.0,134.9173,134.9369,134.8683,134.8879,2751.0
2024-10-07 12:20:00,137.62,137.81,137.62,137.81,2710.0,134.8389,135.0251,134.8389,135.0251,2710.0
2024-10-07 12:25:00,137.81,137.94,137.8,137.85,2166.0,135.0251,135.1524,135.0153,135.0643,2166.0
2024-10-07 12:30:00,137.85,137.85,137.74,137.75,1801.0,135.0643,135.0643,134.9565,134.9663,1801.0
2024-10-07 12:35:00,137.76,137.8,137.71,137.71,2900.0,134.9761,135.0153,134.9271,134.9271,2900.0
2024-10-07 12:40:00,137.7,137.72,137.55,137.7,2730.0,134.9173,134.9369,134.7703,134.9173,2730.0
2024-10-07 12:45:00,137.77,137.77,137.71,137.75,2492.0,134.9859,134.9859,134.9271,134.9663,2492.0
2024-10-07 12:50:00,137.75,137.83,137.71,137.76,2813.0,134.9663,135.0447,134.9271,134.9761,2813.0
2024-10-07 12:55:00,137.73,137.73,137.65,137.69,1564.0,134.9467,134.9467,134.8683,134.9075,1564.0
2024-10-07 13:00:00,137.65,137.7,137.59,137.59,3056.0,134.8683,134.9173,134.8095,134.8095,3056.0
2024-10-07 13:05:00,137.5,137.5,137.31,137.31,2124.0,134.7213,134.7213,134.5352,134.5352,2124.0
2024-10-07 13:10:00,137.36,137.56,137.36,137.53,6436.0,134.5842,134.7801,134.5842,134.7507,6436.0
2024-10-07 13:15:00,137.49,137.68,137.49,137.58,4688.0,134.7115,134.8977,134.7115,134.7997,4688.0
2024-10-07 13:20:00,137.6,137.68,137.52,137.58,3648.0,134.8193,134.8977,134.7409,134.7997,3648.0
2024-10-07 13:25:00,137.58,137.64,137.54,137.57,4307.0,134.7997,134.8585,134.7605,134.7899,4307.0
2024-10-07 13:30:00,137.56,137.56,137.48,137.52,1118.0,134.7801,134.7801,134.7017,134.7409,1118.0
2024-10-07 13:35:00,137.56,137.58,137.5,137.58,1490.0,134.7801,134.7997,134.7213,134.7997,1490.0
2024-10-07 13:40:00,137.51,137.57,137.51,137.53,1766.0,134.7311,134.7899,134.7311,134.7507,1766.0
2024-10-07 13:45:00,137.53,137.64,137.52,137.52,3290.0,134.7507,134.8585,134.7409,134.7409,3290.0
2024-10-07 13:50:00,137.48,137.52,137.42,137.5,706.0,134.7017,134.7409,134.6429,134.7213,706.0
2024-10-07 13:55:00,137.5,137.53,137.45,137.5,1236.0,134.7213,134.7507,134.6723,134.7213,1236.0
2024-10-07 14:00:00,137.5,137.51,137.38,137.38,600.0,134.7213,134.7311,134.6038,134.6038,600.0
2024-10-07 14:05:00,137.39,137.43,137.36,137.41,1139.0,134.6136,134.6527,134.5842,134.6331,1139.0
2024-10-07 14:10:00,137.42,137.48,137.41,137.45,4009.0,134.6429,134.7017,134.6331,134.6723,4009.0
2024-10-07 14:15:00,137.5,137.54,137.46,137.47,1561.0,134.7213,134.7605,134.6821,134.6919,1561.0
2024-10-07 14:20:00,137.49,137.57,137.46,137.57,1974.0,134.7115,134.7899,134.6821,134.7899,1974.0
2024-10-07 14:25:00,137.56,137.6,137.49,137.59,3597.0,134.7801,134.8193,134.7115,134.8095,3597.0
2024-10-07 14:30:00,137.5,137.5,137.23,137.34,11491.0,134.7213,134.7213,134.4568,134.5646,11491.0
2024-10-07 14:35:00,137.31,137.31,137.19,137.27,1072.0,134.5352,134.5352,134.4176,134.496,1072.0
2024-10-07 14:40:00,137.22,137.34,137.12,137.16,3738.0,134.447,134.5646,134.349,134.3882,3738.0
2024-10-07 14:45:00,137.12,137.17,136.97,137.03,3362.0,134.349,134.398,134.202,134.2608,3362.0
2024-10-07 14:50:00,137.07,137.17,137.04,137.17,1315.0,134.3,134.398,134.2706,134.398,1315.0
2024-10-07 14:55:00,137.19,137.2,137.01,137.01,3048.0,134.4176,134.4274,134.2412,134.2412,3048.0
2024-10-07 15:00:00,137.07,137.18,137.02,137.18,8507.0,134.3,134.4078,134.251,134.4078,8507.0
2024-10-07 15:05:00,137.15,137.19,137.1,137.13,3140.0,134.3784,134.4176,134.3294,134.3588,3140.0
2024-10-07 15:10:00,137.2,137.24,137.1,137.22,2306.0,134.4274,134.4666,134.3294,134.447,2306.0
2024-10-07 15:15:00,137.23,137.32,137.2,137.27,4529.0,134.4568,134.545,134.4274,134.496,4529.0
2024-10-07 15:20:00,137.26,137.28,137.17,137.23,4483.0,134.4862,134.5058,134.398,134.4568,4483.0
2024-10-07 15:25:00,137.23,137.26,137.17,137.22,5750.0,134.4568,134.4862,134.398,134.447,5750.0
2024-10-07 15:30:00,137.23,137.23,137.05,137.08,7461.0,134.4568,134.4568,134.2804,134.3098,7461.0
2024-10-07 15:35:00,137.08,137.15,136.99,137.15,10309.0,134.3098,134.3784,134.2216,134.3784,10309.0
2024-10-07 15:40:00,137.17,137.34,137.11,137.32,5493.0,134.398,134.5646,134.3392,134.545,5493.0
2024-10-07 15:45:00,137.34,137.34,137.15,137.3,8833.0,134.5646,134.5646,134.3784,134.5254,8833.0
2024-10-07 15:50:00,137.27,137.47,137.21,137.36,19913.0,134.496,134.6919,134.4372,134.5842,19913.0
2024-10-07 15:55:00,137.47,137.53,137.31,137.4,69582.0,134.6919,134.7507,134.5352,134.6234,69582.0
2024-10-08 09:30:00,138.0,138.39,137.48,137.48,19763.0,135.2112,135.5933,134.7017,134.7017,19763.0
2024-10-08 09:35:00,137.27,137.51,137.27,137.3,1735.0,134.496,134.7311,134.496,134.5254,1735.0
2024-10-08 09:40:00,137.4,137.8,137.39,137.73,1853.0,134.6234,135.0153,134.6136,134.9467,1853.0
2024-10-08 09:45:00,137.78,138.0,137.78,137.97,1836.0,134.9957,135.2112,134.9957,135.1818,1836.0
2024-10-08 09:50:00,137.91,138.05,137.81,138.05,2860.0,135.123,135.2602,135.0251,135.2602,2860.0
2024-10-08 09:55:00,138.06,138.19,137.97,137.97,2937.0,135.27,135.3974,135.1818,135.1818,2937.0
2024-10-08 10:00:00,137.96,138.11,137.85,138.11,8871.0,135.172,135.319,135.0643,135.319,8871.0
2024-10-08 10:05:00,138.11,138.35,138.11,138.3,4611.0,135.319,135.5542,135.319,135.5052,4611.0
2024-10-08 10:10:00,138.3,138.3,137.91,137.91,26200.0,135.5052,135.5052,135.123,135.123,26200.0
2024-10-08 10:15:00,137.99,137.99,137.72,137.79,3175.0,135.2014,135.2014,134.9369,135.0055,3175.0
2024-10-08 10:20:00,137.83,137.93,137.82,137.93,3269.0,135.0447,135.1426,135.0349,135.1426,3269.0
2024-10-08 10:25:00,137.95,137.97,137.9,137.94,1614.0,135.1622,135.1818,135.1132,135.1524,1614.0
2024-10-08 10:30:00,137.94,138.02,137.94,138.01,2259.0,135.1524,135.2308,135.1524,135.221,2259.0
2024-10-08 10:35:00,137.98,137.98,137.81,137.84,4187.0,135.1916,135.1916,135.0251,135.0545,4187.0
2024-10-08 10:40:00,137.86,138.23,137.75,138.04,7499.0,135.0741,135.4366,134.9663,135.2504,7499.0
2024-10-08 10:45:00,138.09,138.33,138.08,138.22,2787.0,135.2994,135.5346,135.2896,135.4268,2787.0
2024-10-08 10:50:00,138.26,138.29,138.19,138.25,7752.0,135.466,135.4954,135.3974,135.4562,7752.0
2024-10-08 10:55:00,138.19,138.26,137.96,138.03,13904.0,135.3974,135.466,135.172,135.2406,13904.0
2024-10-08 11:00:00,137.97,138.06,137.96,138.04,6691.0,135.1818,135.27,135.172,135.2504,6691.0
2024-10-08 11:05:00,138.02,138.12,138.0,138.03,3200.0,135.2308,135.3288,135.2112,135.2406,3200.0
2024-10-08 11:10:00,138.02,138.02,137.85,137.91,2990.0,135.2308,135.2308,135.0643,135.123,2990.0
2024-10-08 11:15:00,137.9,138.02,137.89,138.02,4204.0,135.1132,135.2308,135.1034,135.2308,4204.0
2024-10-08 11:20:00,138.03,138.06,137.97,138.0,4868.0,135.2406,135.27,135.1818,135.2112,4868.0
2024-10-08 11:25:00,138.03,138.3,138.03,138.28,2500.0,135.2406,135.5052,135.2406,135.4856,2500.0
2024-10-08 11:30:00,138.31,138.41,138.27,138.37,3517.0,135.515,135.6129,135.4758,135.5737,3517.0
2024-10-08 11:35:00,138.3,138.44,138.3,138.36,1459.0,135.5052,135.6423,135.5052,135.564,1459.0
2024-10-08 11:40:00,138.38,138.39,138.37,138.37,600.0,135.5835,135.5933,135.5737,135.5737,600.0
2024-10-08 11:45:00,138.35,138.37,138.17,138.17,3710.0,135.5542,135.5737,135.3778,135.3778,3710.0
2024-10-08 11:50:00,138.17,138.24,138.16,138.19,1909.0,135.3778,135.4464,135.368,135.3974,1909.0
2024-10-08 11:55:00,138.25,138.26,138.12,138.22,1878.0,135.4562,135.466,135.3288,135.4268,1878.0
2024-10-08 12:00:00,138.22,138.26,138.16,138.24,3300.0,135.4268,135.466,135.368,135.4464,3300.0
2024-10-08 12:05:00,138.2,138.23,138.17,138.2,2387.0,135.4072,135.4366,135.3778,135.4072,2387.0
2024-10-08 12:10:00,138.22,138.33,138.22,138.22,5918.0,135.4268,135.5346,135.4268,135.4268,5918.0
2024-10-08 12:15:00,138.18,138.19,138.12,138.13,2590.0,135.3876,135.3974,135.3288,135.3386,2590.0
2024-10-08 12:20:00,138.14,138.26,138.14,138.23,4325.0,135.3484,135.466,135.3484,135.4366,4325.0
2024-10-08 12:25:00,138.25,138.41,138.25,138.36,1913.0,135.4562,135.6129,135.4562,135.564,1913.0
2024-10-08 12:30:00,138.37,138.42,138.34,138.4,2069.0,135.5737,135.6227,135.5444,135.6031,2069.0
2024-10-08 12:35:00,138.41,138.52,138.39,138.5,5732.0,135.6129,135.7207,135.5933,135.7011,5732.0
2024-10-08 12:40:00,138.53,138.54,138.38,138.43,5633.0,135.7305,135.7403,135.5835,135.6325,5633.0
2024-10-08 12:45:00,138.43,138.44,138.35,138.4,4994.0,135.6325,135.6423,135.5542,135.6031,4994.0
2024-10-08 12:50:00,138.34,138.34,138.23,138.29,4972.0,135.5444,135.5444,135.4366,135.4954,4972.0
2024-10-08 12:55:00,138.24,138.29,138.24,138.29,512.0,135.4464,135.4954,135.4464,135.4954,512.0
2024-10-08 13:00:00,138.38,138.38,138.29,138.29,1038.0,135.5835,135.5835,135.4954,135.4954,1038.0
2024-10-08 13:05:00,138.22,138.22,138.03,138.03,1400.0,135.4268,135.4268,135.2406,135.2406,1400.0
2024-10-08 13:10:00,137.99,138.03,137.96,138.0,2559.0,135.2014,135.2406,135.172,135.2112,2559.0
2024-10-08 13:15:00,137.97,137.99,137.86,137.89,2100.0,135.1818,135.2014,135.0741,135.1034,2100.0
2024-10-08 13:20:00,137.93,137.95,137.89,137.95,5783.0,135.1426,135.1622,135.1034,135.1622,5783.0
2024-10-08 13:25:00,137.96,137.99,137.9,137.9,8131.0,135.172,135.2014,135.1132,135.1132,8131.0
2024-10-08 13:30:00,137.88,137.88,137.8,137.81,3551.0,135.0937,135.0937,135.0153,135.0251,3551.0
2024-10-08 13:35:00,137.79,137.82,137.67,137.68,3098.0,135.0055,135.0349,134.8879,134.8977,3098.0
2024-10-08 13:40:00,137.64,137.79,137.63,137.78,5638.0,134.8585,135.0055,134.8487,134.9957,5638.0
2024-10-08 13:45:00,137.78,137.81,137.72,137.81,3100.0,134.9957,135.0251,134.9369,135.0251,3100.0
2024-10-08 13:50:00,137.8,137.83,137.76,137.83,1737.0,135.0153,135.0447,134.9761,135.0447,1737.0
2024-10-08 13:55:00,137.81,137.92,137.81,137.92,2941.0,135.0251,135.1328,135.0251,135.1328,2941.0
2024-10-08 14:00:00,137.96,138.11,137.95,138.11,3516.0,135.172,135.319,135.1622,135.319,3516.0
2024-10-08 14:05:00,138.06,138.07,138.0,138.0,1173.0,135.27,135.2798,135.2112,135.2112,1173.0
2024-10-08 14:10:00,138.01,138.13,138.01,138.13,2155.0,135.221,135.3386,135.221,135.3386,2155.0
2024-10-08 14:15:00,138.11,138.11,138.05,138.1,2800.0,135.319,135.319,135.2602,135.3092,2800.0
2024-10-08 14:20:00,138.12,138.12,137.97,137.97,3188.0,135.3288,135.3288,135.1818,135.1818,3188.0
2024-10-08 14:25:00,137.98,137.99,137.93,137.96,3718.0,135.1916,135.2014,135.1426,135.172,3718.0
2024-10-08 14:30:00,137.99,138.04,137.97,138.02,4347.0,135.2014,135.2504,135.1818,135.2308,4347.0
2024-10-08 14:35:00,138.07,138.23,138.07,138.16,3102.0,135.2798,135.4366,135.2798,135.368,3102.0
2024-10-08 14:40:00,138.16,138.21,138.11,138.21,2698.0,135.368,135.417,135.319,135.417,2698.0
2024-10-08 14:45:00,138.19,138.29,138.18,138.27,2883.0,135.3974,135.4954,135.3876,135.4758,2883.0
2024-10-08 14:50:00,138.24,138.3,138.22,138.25,4867.0,135.4464,135.5052,135.4268,135.4562,4867.0
2024-10-08 14:55:00,138.25,138.34,138.22,138.31,4220.0,135.4562,135.5444,135.4268,135.515,4220.0
2024-10-08 15:00:00,138.31,138.39,138.29,138.35,8905.0,135.515,135.5933,135.4954,135.5542,8905.0
2024-10-08 15:05:00,138.38,138.49,138.38,138.48,5791.0,135.5835,135.6913,135.5835,135.6815,5791.0
2024-10-08 15:10:00,138.48,138.51,138.44,138.46,7636.0,135.6815,135.7109,135.6423,135.6619,7636.0
2024-10-08 15:15:00,138.44,138.49,138.42,138.47,5390.0,135.6423,135.6913,135.6227,135.6717,5390.0
2024-10-08 15:20:00,138.47,138.57,138.47,138.56,6303.0,135.6717,135.7697,135.6717,135.7599,6303.0
2024-10-08 15:25:00,138.54,138.56,138.38,138.4,6867.0,135.7403,135.7599,135.5835,135.6031,6867.0
2024-10-08 15:30:00,138.36,138.49,138.35,138.46,9718.0,135.564,135.6913,135.5542,135.6619,9718.0
2024-10-08 15:35:00,138.46,138.5,138.39,138.5,6468.0,135.6619,135.7011,135.5933,135.7011,6468.0
2024-10-08 15:40:00,138.49,138.5,138.35,138.37,4938.0,135.6913,135.7011,135.5542,135.5737,4938.0
2024-10-08 15:45:00,138.34,138.49,138.34,138.49,9444.0,135.5444,135.6913,135.5444,135.6913,9444.0
2024-10-08 15:50:00,138.47,138.52,138.22,138.22,23202.0,135.6717,135.7207,135.4268,135.4268,23202.0
2024-10-08 15:55:00,138.24,138.29,138.11,138.16,72956.0,135.4464,135.4954,135.319,135.368,72956.0
2024-10-09 09:30:00,138.23,138.31,137.95,138.3,13846.0,135.4366,135.515,135.1622,135.5052,13846.0
2024-10-09 09:35:00,138.41,138.92,138.29,138.92,596.0,135.6129,136.1126,135.4954,136.1126,596.0
2024-10-09 09:40:00,138.93,139.07,138.72,139.07,3625.0,136.1224,136.2596,135.9167,136.2596,3625.0
2024-10-09 09:45:00,138.88,139.07,138.77,139.0,4019.0,136.0734,136.2596,135.9657,136.191,4019.0
2024-10-09 09:50:00,138.99,139.08,138.88,139.08,6253.0,136.1812,136.2694,136.0734,136.2694,6253.0
2024-10-09 09:55:00,139.08,139.22,139.0,139.05,7099.0,136.2694,136.4066,136.191,136.24,7099.0
2024-10-09 10:00:00,138.95,139.12,138.84,138.94,5905.0,136.142,136.3086,136.0343,136.1322,5905.0
2024-10-09 10:05:00,138.97,139.16,138.96,138.96,11419.0,136.1616,136.3478,136.1518,136.1518,11419.0
2024-10-09 10:10:00,139.07,139.07,138.97,138.97,4614.0,136.2596,136.2596,136.1616,136.1616,4614.0
2024-10-09 10:15:00,138.87,138.93,138.65,138.66,1559.0,136.0636,136.1224,135.8481,135.8579,1559.0
2024-10-09 10:20:00,138.61,138.76,138.57,138.57,5745.0,135.8089,135.9559,135.7697,135.7697,5745.0
2024-10-09 10:25:00,138.56,138.78,138.55,138.55,2366.0,135.7599,135.9755,135.7501,135.7501,2366.0
2024-10-09 10:30:00,138.53,138.62,138.5,138.5,4521.0,135.7305,135.8187,135.7011,135.7011,4521.0
2024-10-09 10:35:00,138.45,138.68,138.45,138.65,3672.0,135.6521,135.8775,135.6521,135.8481,3672.0
2024-10-09 10:40:00,138.65,138.68,138.52,138.59,4100.0,135.8481,135.8775,135.7207,135.7893,4100.0
2024-10-09 10:45:00,138.59,138.67,138.53,138.59,4218.0,135.7893,135.8677,135.7305,135.7893,4218.0
2024-10-09 10:50:00,138.51,138.59,138.44,138.44,4008.0,135.7109,135.7893,135.6423,135.6423,4008.0
2024-10-09 10:55:00,138.35,138.36,138.21,138.36,4217.0,135.5542,135.564,135.417,135.564,4217.0
2024-10-09 11:00:00,138.34,138.49,138.31,138.49,3038.0,135.5444,135.6913,135.515,135.6913,3038.0
2024-10-09 11:05:00,138.46,138.46,138.39,138.39,1400.0,135.6619,135.6619,135.5933,135.5933,1400.0
2024-10-09 11:10:00,138.43,138.57,138.43,138.55,5873.0,135.6325,135.7697,135.6325,135.7501,5873.0
2024-10-09 11:15:00,138.55,138.81,138.54,138.75,3202.0,135.7501,136.0049,135.7403,135.9461,3202.0
2024-10-09 11:20:00,138.73,138.94,138.73,138.77,2857.0,135.9265,136.1322,135.9265,135.9657,2857.0
2024-10-09 11:25:00,138.77,138.82,138.72,138.82,3200.0,135.9657,136.0147,135.9167,136.0147,3200.0
2024-10-09 11:30:00,138.79,138.93,138.78,138.88,5383.0,135.9853,136.1224,135.9755,136.0734,5383.0
2024-10-09 11:35:00,138.88,138.96,138.88,138.94,2804.0,136.0734,136.1518,136.0734,136.1322,2804.0
2024-10-09 11:40:00,138.95,139.07,138.95,139.02,4795.0,136.142,136.2596,136.142,136.2106,4795.0
2024-10-09 11:45:00,138.99,139.2,138.97,139.19,4732.0,136.1812,136.387,136.1616,136.3772,4732.0
2024-10-09 11:50:00,139.16,139.26,139.12,139.21,5124.0,136.3478,136.4458,136.3086,136.3968,5124.0
2024-10-09 11:55:00,139.24,139.31,139.12,139.25,3285.0,136.4262,136.4948,136.3086,136.436,3285.0
2024-10-09 12:00:00,139.26,139.29,139.17,139.17,3026.0,136.4458,136.4752,136.3576,136.3576,3026.0
2024-10-09 12:05:00,139.18,139.37,139.17,139.25,3674.0,136.3674,136.5535,136.3576,136.436,3674.0
2024-10-09 12:10:00,139.29,139.33,139.15,139.15,8164.0,136.4752,136.5143,136.338,136.338,8164.0
2024-10-09 12:15:00,139.16,139.19,139.14,139.14,2413.0,136.3478,136.3772,136.3282,136.3282,2413.0
2024-10-09 12:20:00,139.15,139.21,139.09,139.09,2575.0,136.338,136.3968,136.2792,136.2792,2575.0
2024-10-09 12:25:00,139.12,139.13,138.98,138.98,2928.0,136.3086,136.3184,136.1714,136.1714,2928.0
2024-10-09 12:30:00,139.03,139.04,138.94,139.02,1733.0,136.2204,136.2302,136.1322,136.2106,1733.0
2024-10-09 12:35:00,139.04,139.04,139.0,139.03,661.0,136.2302,136.2302,136.191,136.2204,661.0
2024-10-09 12:40:00,139.0,139.01,138.93,139.0,1000.0,136.191,136.2008,136.1224,136.191,1000.0
2024-10-09 12:45:00,139.0,139.11,139.0,139.07,2915.0,136.191,136.2988,136.191,136.2596,2915.0
2024-10-09 12:50:00,139.05,139.06,138.91,138.91,6666.0,136.24,136.2498,136.1028,136.1028,6666.0
2024-10-09 12:55:00,138.93,139.0,138.9,138.96,14426.0,136.1224,136.191,136.093,136.1518,14426.0
2024-10-09 13:00:00,138.96,138.96,138.79,138.79,2990.0,136.1518,136.1518,135.9853,135.9853,2990.0
2024-10-09 13:05:00,138.8,138.81,138.75,138.75,700.0,135.9951,136.0049,135.9461,135.9461,700.0
2024-10-09 13:10:00,138.74,138.91,138.73,138.86,1183.0,135.9363,136.1028,135.9265,136.0538,1183.0
2024-10-09 13:15:00,138.85,139.01,138.85,139.0,3100.0,136.044,136.2008,136.044,136.191,3100.0
2024-10-09 13:20:00,139.02,139.08,138.99,139.08,718.0,136.2106,136.2694,136.1812,136.2694,718.0
2024-10-09 13:25:00,139.06,139.07,138.99,138.99,2757.0,136.2498,136.2596,136.1812,136.1812,2757.0
2024-10-09 13:30:00,138.95,138.95,138.85,138.94,4677.0,136.142,136.142,136.044,136.1322,4677.0
2024-10-09 13:35:00,138.98,139.0,138.89,138.9,3600.0,136.1714,136.191,136.0832,136.093,3600.0
2024-10-09 13:40:00,138.96,139.01,138.94,138.97,3020.0,136.1518,136.2008,136.1322,136.1616,3020.0
2024-10-09 13:45:00,138.96,138.99,138.92,138.97,3427.0,136.1518,136.1812,136.1126,136.1616,3427.0
2024-10-09 13:50:00,138.97,138.97,138.64,138.83,3711.0,136.1616,136.1616,135.8383,136.0245,3711.0
2024-10-09 13:55:00,138.83,138.88,138.78,138.8,1652.0,136.0245,136.0734,135.9755,135.9951,1652.0
2024-10-09 14:00:00,138.76,138.78,138.74,138.77,1214.0,135.9559,135.9755,135.9363,135.9657,1214.0
2024-10-09 14:05:00,138.79,138.84,138.77,138.8,3764.0,135.9853,136.0343,135.9657,135.9951,3764.0
2024-10-09 14:10:00,138.8,138.82,138.7,138.75,2031.0,135.9951,136.0147,135.8971,135.9461,2031.0
2024-10-09 14:15:00,138.75,138.77,138.7,138.75,2903.0,135.9461,135.9657,135.8971,135.9461,2903.0
2024-10-09 14:20:00,138.72,138.73,138.62,138.63,3915.0,135.9167,135.9265,135.8187,135.8285,3915.0
2024-10-09 14:25:00,138.63,138.78,138.61,138.75,1476.0,135.8285,135.9755,135.8089,135.9461,1476.0
2024-10-09 14:30:00,138.72,138.8,138.66,138.77,2399.0,135.9167,135.9951,135.8579,135.9657,2399.0
2024-10-09 14:35:00,138.81,138.84,138.74,138.8,3086.0,136.0049,136.0343,135.9363,135.9951,3086.0
2024-10-09 14:40:00,138.81,138.88,138.8,138.88,1602.0,136.0049,136.0734,135.9951,136.0734,1602.0
2024-10-09 14:45:00,138.88,138.98,138.87,138.97,3803.0,136.0734,136.1714,136.0636,136.1616,3803.0
2024-10-09 14:50:00,138.94,138.95,138.74,138.76,7716.0,136.1322,136.142,135.9363,135.9559,7716.0
2024-10-09 14:55:00,138.79,138.99,138.78,138.97,5908.0,135.9853,136.1812,135.9755,136.1616,5908.0
2024-10-09 15:00:00,138.97,139.02,138.93,138.98,5941.0,136.1616,136.2106,136.1224,136.1714,5941.0
2024-10-09 15:05:00,139.02,139.12,138.98,139.12,4077.0,136.2106,136.3086,136.1714,136.3086,4077.0
2024-10-09 15:10:00,139.13,139.13,139.04,139.08,8198.0,136.3184,136.3184,136.2302,136.2694,8198.0
2024-10-09 15:15:00,139.13,139.28,139.12,139.28,5345.0,136.3184,136.4654,136.3086,136.4654,5345.0
2024-10-09 15:20:00,139.28,139.34,139.22,139.34,9443.0,136.4654,136.5241,136.4066,136.5241,9443.0
2024-10-09 15:25:00,139.34,139.43,139.34,139.41,7576.0,136.5241,136.6123,136.5241,136.5927,7576.0
2024-10-09 15:30:00,139.42,139.46,139.26,139.45,14405.0,136.6025,136.6417,136.4458,136.6319,14405.0
2024-10-09 15:35:00,139.43,139.51,139.42,139.46,8827.0,136.6123,136.6907,136.6025,136.6417,8827.0
2024-10-09 15:40:00,139.44,139.47,139.36,139.39,11535.0,136.6221,136.6515,136.5437,136.5731,11535.0
2024-10-09 15:45:00,139.41,139.56,139.39,139.53,9227.0,136.5927,136.7397,136.5731,136.7103,9227.0
2024-10-09 15:50:00,139.55,139.84,139.55,139.81,32836.0,136.7299,137.014,136.7299,136.9846,32836.0
2024-10-09 15:55:00,139.82,139.91,139.78,139.81,90865.0,136.9944,137.0826,136.9553,136.9846,90865.0
2024-10-10 09:30:00,139.39,139.84,139.28,139.69,12153.0,136.5731,137.014,136.4654,136.8671,12153.0
2024-10-10 09:35:00,139.56,139.58,138.64,138.8,3539.0,136.7397,136.7593,135.8383,135.9951,3539.0
2024-10-10 09:40:00,138.97,139.08,138.76,138.76,2023.0,136.1616,136.2694,135.9559,135.9559,2023.0
2024-10-10 09:45:00,138.8,139.15,138.8,139.15,2353.0,135.9951,136.338,135.9951,136.338,2353.0
2024-10-10 09:50:00,139.28,139.52,139.14,139.52,4314.0,136.4654,136.7005,136.3282,136.7005,4314.0
2024-10-10 09:55:00,139.38,139.45,139.12,139.13,6291.0,136.5633,136.6319,136.3086,136.3184,6291.0
2024-10-10 10:00:00,139.25,139.39,139.03,139.39,7913.0,136.436,136.5731,136.2204,136.5731,7913.0
2024-10-10 10:05:00,139.33,139.44,139.25,139.44,5235.0,136.5143,136.6221,136.436,136.6221,5235.0
2024-10-10 10:10:00,139.3,139.34,139.2,139.24,9975.0,136.485,136.5241,136.387,136.4262,9975.0
2024-10-10 10:15:00,139.27,139.46,139.27,139.32,3105.0,136.4556,136.6417,136.4556,136.5046,3105.0
2024-10-10 10:20:00,139.32,139.4,139.21,139.22,3061.0,136.5046,136.5829,136.3968,136.4066,3061.0
2024-10-10 10:25:00,139.19,139.2,138.95,139.07,5840.0,136.3772,136.387,136.142,136.2596,5840.0
2024-10-10 10:30:00,139.1,139.34,139.1,139.25,2334.0,136.289,136.5241,136.289,136.436,2334.0
2024-10-10 10:35:00,139.33,139.34,139.21,139.27,6308.0,136.5143,136.5241,136.3968,136.4556,6308.0
2024-10-10 10:40:00,139.29,139.35,139.24,139.27,4060.0,136.4752,136.5339,136.4262,136.4556,4060.0
2024-10-10 10:45:00,139.26,139.33,139.16,139.16,1764.0,136.4458,136.5143,136.3478,136.3478,1764.0
2024-10-10 10:50:00,139.14,139.14,138.87,138.92,1100.0,136.3282,136.3282,136.0636,136.1126,1100.0
2024-10-10 10:55:00,138.93,138.96,138.77,138.87,4566.0,136.1224,136.1518,135.9657,136.0636,4566.0
2024-10-10 11:00:00,138.89,138.99,138.89,138.94,1037.0,136.0832,136.1812,136.0832,136.1322,1037.0
2024-10-10 11:05:00,139.06,139.18,139.06,139.18,800.0,136.2498,136.3674,136.2498,136.3674,800.0
2024-10-10 11:10:00,139.18,139.44,139.18,139.44,12816.0,136.3674,136.6221,136.3674,136.6221,12816.0
2024-10-10 11:15:00,139.44,139.61,139.43,139.58,2216.0,136.6221,136.7887,136.6123,136.7593,2216.0
2024-10-10 11:20:00,139.5,139.53,139.44,139.46,2842.0,136.6809,136.7103,136.6221,136.6417,2842.0
2024-10-10 11:25:00,139.42,139.7,139.4,139.67,10536.0,136.6025,136.8769,136.5829,136.8475,10536.0
2024-10-10 11:30:00,139.65,139.67,139.57,139.63,3031.0,136.8279,136.8475,136.7495,136.8083,3031.0
2024-10-10 11:35:00,139.62,139.71,139.6,139.71,11434.0,136.7985,136.8867,136.7789,136.8867,11434.0
2024-10-10 11:40:00,139.71,139.79,139.62,139.71,12610.0,136.8867,136.9651,136.7985,136.8867,12610.0
2024-10-10 11:45:00,139.66,139.67,139.5,139.53,1828.0,136.8377,136.8475,136.6809,136.7103,1828.0
2024-10-10 11:50:00,139.54,139.54,139.35,139.43,8567.0,136.7201,136.7201,136.5339,136.6123,8567.0
2024-10-10 11:55:00,139.43,139.47,139.4,139.46,4579.0,136.6123,136.6515,136.5829,136.6417,4579.0
2024-10-10 12:00:00,139.46,139.49,139.42,139.44,2700.0,136.6417,136.6711,136.6025,136.6221,2700.0
2024-10-10 12:05:00,139.41,139.56,139.41,139.55,4005.0,136.5927,136.7397,136.5927,136.7299,4005.0
2024-10-10 12:10:00,139.53,139.61,139.52,139.59,11188.0,136.7103,136.7887,136.7005,136.7691,11188.0
2024-10-10 12:15:00,139.61,139.83,139.6,139.81,5237.0,136.7887,137.0042,136.7789,136.9846,5237.0
2024-10-10 12:20:00,139.83,139.86,139.68,139.69,5830.0,137.0042,137.0336,136.8573,136.8671,5830.0
2024-10-10 12:25:00,139.73,139.8,139.69,139.71,2891.0,136.9063,136.9749,136.8671,136.8867,2891.0
2024-10-10 12:30:00,139.72,139.72,139.52,139.57,7883.0,136.8965,136.8965,136.7005,136.7495,7883.0
2024-10-10 12:35:00,139.52,139.62,139.52,139.59,2433.0,136.7005,136.7985,136.7005,136.7691,2433.0
2024-10-10 12:40:00,139.58,139.59,139.2,139.21,2522.0,136.7593,136.7691,136.387,136.3968,2522.0
2024-10-10 12:45:00,139.14,139.24,139.13,139.16,1752.0,136.3282,136.4262,136.3184,136.3478,1752.0
2024-10-10 12:50:00,139.19,139.28,139.19,139.27,1480.0,136.3772,136.4654,136.3772,136.4556,1480.0
2024-10-10 12:55:00,139.29,139.29,139.22,139.22,1092.0,136.4752,136.4752,136.4066,136.4066,1092.0
2024-10-10 13:00:00,139.18,139.19,139.05,139.05,2556.0,136.3674,136.3772,136.24,136.24,2556.0
2024-10-10 13:05:00,139.06,139.14,138.98,139.05,3689.0,136.2498,136.3282,136.1714,136.24,3689.0
2024-10-10 13:10:00,139.08,139.09,139.03,139.08,502.0,136.2694,136.2792,136.2204,136.2694,502.0
2024-10-10 13:15:00,139.09,139.26,139.08,139.26,2629.0,136.2792,136.4458,136.2694,136.4458,2629.0
2024-10-10 13:20:00,139.29,139.5,139.27,139.44,1279.0,136.4752,136.6809,136.4556,136.6221,1279.0
2024-10-10 13:25:00,139.51,139.51,139.36,139.37,1538.0,136.6907,136.6907,136.5437,136.5535,1538.0
2024-10-10 13:30:00,139.39,139.4,139.26,139.26,3720.0,136.5731,136.5829,136.4458,136.4458,3720.0
2024-10-10 13:35:00,139.26,139.32,139.26,139.27,5441.0,136.4458,136.5046,136.4458,136.4556,5441.0
2024-10-10 13:40:00,139.3,139.33,139.29,139.33,1773.0,136.485,136.5143,136.4752,136.5143,1773.0
2024-10-10 13:45:00,139.31,139.31,139.21,139.28,2084.0,136.4948,136.4948,136.3968,136.4654,2084.0
2024-10-10 13:50:00,139.2,139.2,139.02,139.13,2400.0,136.387,136.387,136.2106,136.3184,2400.0
2024-10-10 13:55:00,139.17,139.33,139.14,139.33,1873.0,136.3576,136.5143,136.3282,136.5143,1873.0
2024-10-10 14:00:00,139.34,139.34,139.12,139.16,2855.0,136.5241,136.5241,136.3086,136.3478,2855.0
2024-10-10 14:05:00,139.14,139.18,139.1,139.12,1155.0,136.3282,136.3674,136.289,136.3086,1155.0
2024-10-10 14:10:00,139.14,139.2,139.13,139.14,3049.0,136.3282,136.387,136.3184,136.3282,3049.0
2024-10-10 14:15:00,139.12,139.14,139.04,139.04,1300.0,136.3086,136.3282,136.2302,136.2302,1300.0
2024-10-10 14:20:00,139.05,139.08,138.99,139.08,1891.0,136.24,136.2694,136.1812,136.2694,1891.0
2024-10-10 14:25:00,139.05,139.09,139.03,139.03,4567.0,136.24,136.2792,136.2204,136.2204,4567.0
2024-10-10 14:30:00,139.03,139.08,138.98,139.08,3479.0,136.2204,136.2694,136.1714,136.2694,3479.0
2024-10-10 14:35:00,139.06,139.17,139.02,139.17,2538.0,136.2498,136.3576,136.2106,136.3576,2538.0
2024-10-10 14:40:00,139.15,139.15,138.97,139.0,3294.0,136.338,136.338,136.1616,136.191,3294.0
2024-10-10 14:45:00,139.03,139.12,138.99,139.04,2024.0,136.2204,136.3086,136.1812,136.2302,2024.0
2024-10-10 14:50:00,139.03,139.05,139.01,139.02,2385.0,136.2204,136.24,136.2008,136.2106,2385.0
2024-10-10 14:55:00,139.08,139.08,139.05,139.06,1101.0,136.2694,136.2694,136.24,136.2498,1101.0
2024-10-10 15:00:00,139.09,139.09,138.96,138.98,1572.0,136.2792,136.2792,136.1518,136.1714,1572.0
2024-10-10 15:05:00,138.99,138.99,138.92,138.97,1619.0,136.1812,136.1812,136.1126,136.1616,1619.0
2024-10-10 15:10:00,138.98,138.98,138.86,138.89,6045.0,136.1714,136.1714,136.0538,136.0832,6045.0
2024-10-10 15:15:00,138.89,138.93,138.87,138.9,3269.0,136.0832,136.1224,136.0636,136.093,3269.0
2024-10-10 15:20:00,138.89,138.92,138.84,138.9,4365.0,136.0832,136.1126,136.0343,136.093,4365.0
2024-10-10 15:25:00,138.86,138.87,138.81,138.83,3242.0,136.0538,136.0636,136.0049,136.0245,3242.0
2024-10-10 15:30:00,138.86,138.99,138.86,138.98,5592.0,136.0538,136.1812,136.0538,136.1714,5592.0
2024-10-10 15:35:00,138.97,139.06,138.96,139.06,3054.0,136.1616,136.2498,136.1518,136.2498,3054.0
2024-10-10 15:40:00,139.05,139.1,139.03,139.08,4018.0,136.24,136.289,136.2204,136.2694,4018.0
2024-10-10 15:45:00,139.09,139.15,139.09,139.11,6490.0,136.2792,136.338,136.2792,136.2988,6490.0
2024-10-10 15:50:00,139.08,139.33,138.99,139.3,18900.0,136.2694,136.5143,136.1812,136.485,18900.0
2024-10-10 15:55:00,139.3,139.35,139.21,139.32,37441.0,136.485,136.5339,136.3968,136.5046,37441.0
2024-10-11 09:30:00,139.99,140.08,139.05,139.96,15099.0,137.161,137.2492,136.24,137.1316,15099.0
2024-10-11 09:35:00,139.96,139.96,139.43,139.43,420.0,137.1316,137.1316,136.6123,136.6123,420.0
2024-10-11 09:40:00,139.39,139.41,139.0,139.02,3068.0,136.5731,136.5927,136.191,136.2106,3068.0
2024-10-11 09:45:00,139.03,139.4,139.03,139.4,12261.0,136.2204,136.5829,136.2204,136.5829,12261.0
2024-10-11 09:50:00,139.35,139.44,139.09,139.39,4628.0,136.5339,136.6221,136.2792,136.5731,4628.0
2024-10-11 09:55:00,139.39,139.6,139.21,139.21,1796.0,136.5731,136.7789,136.3968,136.3968,1796.0
2024-10-11 10:00:00,139.11,139.22,139.07,139.19,5177.0,136.2988,136.4066,136.2596,136.3772,5177.0
2024-10-11 10:05:00,139.27,139.36,139.24,139.25,1070.0,136.4556,136.5437,136.4262,136.436,1070.0
2024-10-11 10:10:00,139.29,139.4,139.14,139.24,4769.0,136.4752,136.5829,136.3282,136.4262,4769.0
2024-10-11 10:15:00,139.15,139.35,139.15,139.25,1443.0,136.338,136.5339,136.338,136.436,1443.0
2024-10-11 10:20:00,139.19,139.26,139.14,139.26,3260.0,136.3772,136.4458,136.3282,136.4458,3260.0
2024-10-11 10:25:00,139.26,139.59,139.24,139.53,7093.0,136.4458,136.7691,136.4262,136.7103,7093.0
2024-10-11 10:30:00,139.57,139.68,139.53,139.68,1338.0,136.7495,136.8573,136.7103,136.8573,1338.0
2024-10-11 10:35:00,139.67,139.67,139.47,139.49,750.0,136.8475,136.8475,136.6515,136.6711,750.0
2024-10-11 10:40:00,139.59,139.61,139.47,139.49,1915.0,136.7691,136.7887,136.6515,136.6711,1915.0
2024-10-11 10:45:00,139.53,139.64,139.49,139.59,2612.0,136.7103,136.8181,136.6711,136.7691,2612.0
2024-10-11 10:50:00,139.67,139.72,139.6,139.61,2881.0,136.8475,136.8965,136.7789,136.7887,2881.0
2024-10-11 10:55:00,139.61,139.61,139.38,139.38,4501.0,136.7887,136.7887,136.5633,136.5633,4501.0
2024-10-11 11:00:00,139.31,139.36,139.17,139.25,4311.0,136.4948,136.5437,136.3576,136.436,4311.0
2024-10-11 11:05:00,139.24,139.42,139.17,139.31,10360.0,136.4262,136.6025,136.3576,136.4948,10360.0
2024-10-11 11:10:00,139.39,139.58,139.3,139.49,11240.0,136.5731,136.7593,136.485,136.6711,11240.0
2024-10-11 11:15:00,139.49,139.54,139.4,139.44,4036.0,136.6711,136.7201,136.5829,136.6221,4036.0
2024-10-11 11:20:00,139.39,139.49,139.37,139.48,1790.0,136.5731,136.6711,136.5535,136.6613,1790.0
2024-10-11 11:25:00,139.43,139.49,139.33,139.36,2303.0,136.6123,136.6711,136.5143,136.5437,2303.0
2024-10-11 11:30:00,139.43,139.52,139.38,139.51,1900.0,136.6123,136.7005,136.5633,136.6907,1900.0
2024-10-11 11:35:00,139.56,139.64,139.53,139.64,1983.0,136.7397,136.8181,136.7103,136.8181,1983.0
2024-10-11 11:40:00,139.65,139.7,139.59,139.7,3702.0,136.8279,136.8769,136.7691,136.8769,3702.0
2024-10-11 11:45:00,139.72,139.77,139.63,139.68,3067.0,136.8965,136.9455,136.8083,136.8573,3067.0
2024-10-11 11:50:00,139.65,139.76,139.65,139.76,1440.0,136.8279,136.9357,136.8279,136.9357,1440.0
2024-10-11 11:55:00,139.76,139.84,139.62,139.66,3021.0,136.9357,137.014,136.7985,136.8377,3021.0
2024-10-11 12:00:00,139.69,139.69,139.55,139.55,1010.0,136.8671,136.8671,136.7299,136.7299,1010.0
2024-10-11 12:05:00,139.6,139.6,139.3,139.3,1773.0,136.7789,136.7789,136.485,136.485,1773.0
2024-10-11 12:10:00,139.21,139.21,139.08,139.09,2452.0,136.3968,136.3968,136.2694,136.2792,2452.0
2024-10-11 12:15:00,139.08,139.14,138.97,139.0,6207.0,136.2694,136.3282,136.1616,136.191,6207.0
2024-10-11 12:20:00,138.97,138.98,138.85,138.94,4912.0,136.1616,136.1714,136.044,136.1322,4912.0
2024-10-11 12:25:00,138.92,138.94,138.81,138.88,4686.0,136.1126,136.1322,136.0049,136.0734,4686.0
2024-10-11 12:30:00,138.82,138.95,138.82,138.91,1311.0,136.0147,136.142,136.0147,136.1028,1311.0
2024-10-11 12:35:00,138.91,138.91,138.77,138.88,1930.0,136.1028,136.1028,135.9657,136.0734,1930.0
2024-10-11 12:40:00,138.88,138.93,138.88,138.93,955.0,136.0734,136.1224,136.0734,136.1224,955.0
2024-10-11 12:45:00,138.94,138.96,138.83,138.88,3744.0,136.1322,136.1518,136.0245,136.0734,3744.0
2024-10-11 12:50:00,138.93,139.01,138.93,138.99,3056.0,136.1224,136.2008,136.1224,136.1812,3056.0
2024-10-11 12:55:00,138.96,139.28,138.92,139.19,4207.0,136.1518,136.4654,136.1126,136.3772,4207.0
2024-10-11 13:00:00,139.25,139.26,139.1,139.1,2393.0,136.436,136.4458,136.289,136.289,2393.0
2024-10-11 13:05:00,139.17,139.18,139.1,139.12,1109.0,136.3576,136.3674,136.289,136.3086,1109.0
2024-10-11 13:10:00,139.09,139.16,139.05,139.14,15486.0,136.2792,136.3478,136.24,136.3282,15486.0
2024-10-11 13:15:00,139.18,139.18,139.0,139.0,900.0,136.3674,136.3674,136.191,136.191,900.0
2024-10-11 13:20:00,139.0,139.07,138.98,139.02,1218.0,136.191,136.2596,136.1714,136.2106,1218.0
2024-10-11 13:25:00,139.02,139.11,139.02,139.09,3000.0,136.2106,136.2988,136.2106,136.2792,3000.0
2024-10-11 13:30:00,139.09,139.24,139.09,139.19,1472.0,136.2792,136.4262,136.2792,136.3772,1472.0
2024-10-11 13:35:00,139.11,139.15,139.03,139.12,2879.0,136.2988,136.338,136.2204,136.3086,2879.0
2024-10-11 13:40:00,139.12,139.12,139.09,139.09,300.0,136.3086,136.3086,136.2792,136.2792,300.0
2024-10-11 13:45:00,139.13,139.18,139.05,139.06,2927.0,136.3184,136.3674,136.24,136.2498,2927.0
2024-10-11 13:50:00,139.06,139.1,139.06,139.08,1247.0,136.2498,136.289,136.2498,136.2694,1247.0
2024-10-11 13:55:00,138.99,139.11,138.97,139.05,2169.0,136.1812,136.2988,136.1616,136.24,2169.0
2024-10-11 14:00:00,139.1,139.13,139.06,139.12,1856.0,136.289,136.3184,136.2498,136.3086,1856.0
2024-10-11 14:05:00,139.13,139.21,139.13,139.19,1962.0,136.3184,136.3968,136.3184,136.3772,1962.0
2024-10-11 14:10:00,139.19,139.19,139.18,139.19,100.0,136.3772,136.3772,136.3674,136.3772,100.0
2024-10-11 14:15:00,139.19,139.23,139.11,139.13,2656.0,136.3772,136.4164,136.2988,136.3184,2656.0
2024-10-11 14:20:00,139.13,139.18,139.1,139.1,1329.0,136.3184,136.3674,136.289,136.289,1329.0
2024-10-11 14:25:00,139.09,139.12,139.0,139.01,3417.0,136.2792,136.3086,136.191,136.2008,3417.0
2024-10-11 14:30:00,139.03,139.07,139.0,139.0,931.0,136.2204,136.2596,136.191,136.191,931.0
2024-10-11 14:35:00,138.99,138.99,138.82,138.86,3819.0,136.1812,136.1812,136.0147,136.0538,3819.0
2024-10-11 14:40:00,138.83,138.99,138.82,138.91,4782.0,136.0245,136.1812,136.0147,136.1028,4782.0
2024-10-11 14:45:00,139.0,139.01,138.94,138.94,2150.0,136.191,136.2008,136.1322,136.1322,2150.0
2024-10-11 14:50:00,138.99,139.01,138.95,138.99,962.0,136.1812,136.2008,136.142,136.1812,962.0
2024-10-11 14:55:00,139.01,139.08,139.01,139.08,2441.0,136.2008,136.2694,136.2008,136.2694,2441.0
2024-10-11 15:00:00,139.08,139.22,139.08,139.16,5928.0,136.2694,136.4066,136.2694,136.3478,5928.0
2024-10-11 15:05:00,139.19,139.26,139.14,139.26,4357.0,136.3772,136.4458,136.3282,136.4458,4357.0
2024-10-11 15:10:00,139.25,139.35,139.24,139.33,3560.0,136.436,136.5339,136.4262,136.5143,3560.0
2024-10-11 15:15:00,139.31,139.35,139.16,139.16,4037.0,136.4948,136.5339,136.3478,136.3478,4037.0
2024-10-11 15:20:00,139.19,139.22,139.14,139.19,5025.0,136.3772,136.4066,136.3282,136.3772,5025.0
2024-10-11 15:25:00,139.2,139.25,139.17,139.19,2922.0,136.387,136.436,136.3576,136.3772,2922.0
2024-10-11 15:30:00,139.16,139.22,139.13,139.18,3620.0,136.3478,136.4066,136.3184,136.3674,3620.0
2024-10-11 15:35:00,139.19,139.33,139.17,139.29,7272.0,136.3772,136.5143,136.3576,136.4752,7272.0
2024-10-11 15:40:00,139.28,139.32,139.27,139.3,8000.0,136.4654,136.5046,136.4556,136.485,8000.0
2024-10-11 15:45:00,139.3,139.3,139.08,139.1,11967.0,136.485,136.485,136.2694,136.289,11967.0
2024-10-11 15:50:00,139.08,139.22,138.84,139.12,43200.0,136.2694,136.4066,136.0343,136.3086,43200.0
2024-10-11 15:55:00,139.09,139.09,138.81,138.92,157006.0,136.2792,136.2792,136.0049,136.1126,157006.0
2024-10-14 09:30:00,139.24,139.77,138.58,139.77,17466.0,136.4262,136.9455,135.7795,136.9455,17466.0
2024-10-14 09:35:00,139.59,139.92,139.52,139.81,3371.0,136.7691,137.0924,136.7005,136.9846,3371.0
2024-10-14 09:40:00,139.92,139.98,139.8,139.9,2621.0,137.0924,137.1512,136.9749,137.0728,2621.0
2024-10-14 09:45:00,139.92,140.22,139.91,140.18,2230.0,137.0924,137.3864,137.0826,137.3472,2230.0
2024-10-14 09:50:00,140.23,140.24,139.97,140.01,2934.0,137.3962,137.406,137.1414,137.1806,2934.0
2024-10-14 09:55:00,140.0,140.09,139.98,140.09,2212.0,137.1708,137.259,137.1512,137.259,2212.0
2024-10-14 10:00:00,140.18,140.43,140.17,140.28,7030.0,137.3472,137.5921,137.3374,137.4452,7030.0
2024-10-14 10:05:00,140.31,140.66,140.28,140.66,3453.0,137.4745,137.8175,137.4452,137.8175,3453.0
2024-10-14 10:10:00,140.77,141.0,140.72,140.94,3060.0,137.9252,138.1506,137.8763,138.0918,3060.0
2024-10-14 10:15:00,140.9,141.13,140.89,140.98,4878.0,138.0526,138.278,138.0428,138.131,4878.0
2024-10-14 10:20:00,140.99,141.27,140.96,141.27,4054.0,138.1408,138.4151,138.1114,138.4151,4054.0
2024-10-14 10:25:00,141.23,141.26,140.98,140.98,6588.0,138.376,138.4053,138.131,138.131,6588.0
2024-10-14 10:30:00,141.04,141.08,140.9,140.91,6305.0,138.1898,138.229,138.0526,138.0624,6305.0
2024-10-14 10:35:00,140.94,141.22,140.93,141.19,7424.0,138.0918,138.3662,138.082,138.3368,7424.0
2024-10-14 10:40:00,141.15,141.45,141.14,141.41,13367.0,138.2976,138.5915,138.2878,138.5523,13367.0
2024-10-14 10:45:00,141.43,141.49,141.24,141.26,5005.0,138.5719,138.6307,138.3858,138.4053,5005.0
2024-10-14 10:50:00,141.25,141.25,141.14,141.19,2363.0,138.3955,138.3955,138.2878,138.3368,2363.0
2024-10-14 10:55:00,141.18,141.18,141.0,141.09,5285.0,138.327,138.327,138.1506,138.2388,5285.0
2024-10-14 11:00:00,141.09,141.26,140.99,141.12,8983.0,138.2388,138.4053,138.1408,138.2682,8983.0
2024-10-14 11:05:00,141.12,141.27,141.1,141.27,5410.0,138.2682,138.4151,138.2486,138.4151,5410.0
2024-10-14 11:10:00,141.27,141.45,141.23,141.31,4118.0,138.4151,138.5915,138.376,138.4543,4118.0
2024-10-14 11:15:00,141.34,141.41,141.29,141.38,2195.0,138.4837,138.5523,138.4347,138.5229,2195.0
2024-10-14 11:20:00,141.38,141.42,141.18,141.21,4395.0,138.5229,138.5621,138.327,138.3564,4395.0
2024-10-14 11:25:00,141.21,141.37,141.2,141.37,5008.0,138.3564,138.5131,138.3466,138.5131,5008.0
2024-10-14 11:30:00,141.34,141.48,141.31,141.44,4731.0,138.4837,138.6209,138.4543,138.5817,4731.0
2024-10-14 11:35:00,141.43,141.54,141.42,141.49,6306.0,138.5719,138.6797,138.5621,138.6307,6306.0
2024-10-14 11:40:00,141.48,141.57,141.44,141.53,8901.0,138.6209,138.7091,138.5817,138.6699,8901.0
2024-10-14 11:45:00,141.51,141.7,141.51,141.68,4294.0,138.6503,138.8365,138.6503,138.8169,4294.0
2024-10-14 11:50:00,141.69,141.82,141.68,141.79,5672.0,138.8267,138.954,138.8169,138.9246,5672.0
2024-10-14 11:55:00,141.78,141.96,141.78,141.96,6185.0,138.9148,139.0912,138.9148,139.0912,6185.0
2024-10-14 12:00:00,141.95,142.0,141.89,141.95,4198.0,139.0814,139.1304,139.0226,139.0814,4198.0
2024-10-14 12:05:00,141.91,141.93,141.79,141.81,6502.0,139.0422,139.0618,138.9246,138.9442,6502.0
2024-10-14 12:10:00,141.82,141.89,141.79,141.85,4212.0,138.954,139.0226,138.9246,138.9834,4212.0
2024-10-14 12:15:00,141.84,141.88,141.78,141.84,4146.0,138.9736,139.0128,138.9148,138.9736,4146.0
2024-10-14 12:20:00,141.86,141.98,141.82,141.9,3693.0,138.9932,139.1108,138.954,139.0324,3693.0
2024-10-14 12:25:00,141.82,141.94,141.8,141.94,4443.0,138.954,139.0716,138.9344,139.0716,4443.0
2024-10-14 12:30:00,141.93,142.12,141.9,142.11,8143.0,139.0618,139.248,139.0324,139.2382,8143.0
2024-10-14 12:35:00,142.09,142.13,141.93,141.94,3154.0,139.2186,139.2578,139.0618,139.0716,3154.0
2024-10-14 12:40:00,141.96,141.99,141.87,141.89,3934.0,139.0912,139.1206,139.003,139.0226,3934.0
2024-10-14 12:45:00,141.89,142.13,141.87,142.13,3415.0,139.0226,139.2578,139.003,139.2578,3415.0
2024-10-14 12:50:00,142.11,142.19,142.07,142.19,3524.0,139.2382,139.3166,139.199,139.3166,3524.0
2024-10-14 12:55:00,142.17,142.21,142.12,142.13,4088.0,139.297,139.3361,139.248,139.2578,4088.0
2024-10-14 13:00:00,142.11,142.19,142.11,142.19,1100.0,139.2382,139.3166,139.2382,139.3166,1100.0
2024-10-14 13:05:00,142.19,142.19,142.09,142.11,2126.0,139.3166,139.3166,139.2186,139.2382,2126.0
2024-10-14 13:10:00,142.07,142.07,141.96,142.02,3034.0,139.199,139.199,139.0912,139.15,3034.0
2024-10-14 13:15:00,141.98,142.1,141.98,142.09,7782.0,139.1108,139.2284,139.1108,139.2186,7782.0
2024-10-14 13:20:00,142.11,142.21,142.1,142.18,2568.0,139.2382,139.3361,139.2284,139.3068,2568.0
2024-10-14 13:25:00,142.17,142.18,142.12,142.16,3263.0,139.297,139.3068,139.248,139.2872,3263.0
2024-10-14 13:30:00,142.12,142.17,141.85,141.85,6500.0,139.248,139.297,138.9834,138.9834,6500.0
2024-10-14 13:35:00,141.86,142.08,141.81,142.08,8368.0,138.9932,139.2088,138.9442,139.2088,8368.0
2024-10-14 13:40:00,142.07,142.14,141.88,141.89,5028.0,139.199,139.2676,139.0128,139.0226,5028.0
2024-10-14 13:45:00,141.86,142.06,141.86,142.03,2950.0,138.9932,139.1892,138.9932,139.1598,2950.0
2024-10-14 13:50:00,142.08,142.18,142.02,142.08,5457.0,139.2088,139.3068,139.15,139.2088,5457.0
2024-10-14 13:55:00,142.08,142.22,142.08,142.22,3172.0,139.2088,139.3459,139.2088,139.3459,3172.0
2024-10-14 14:00:00,142.19,142.27,142.13,142.25,4269.0,139.3166,139.3949,139.2578,139.3753,4269.0
2024-10-14 14:05:00,142.24,142.31,142.21,142.27,3390.0,139.3655,139.4341,139.3361,139.3949,3390.0
2024-10-14 14:10:00,142.29,142.3,142.22,142.3,4262.0,139.4145,139.4243,139.3459,139.4243,4262.0
2024-10-14 14:15:00,142.3,142.36,142.3,142.33,2829.0,139.4243,139.4831,139.4243,139.4537,2829.0
2024-10-14 14:20:00,142.36,142.47,142.33,142.47,4480.0,139.4831,139.5909,139.4537,139.5909,4480.0
2024-10-14 14:25:00,142.44,142.44,142.35,142.37,5081.0,139.5615,139.5615,139.4733,139.4929,5081.0
2024-10-14 14:30:00,142.36,142.48,142.36,142.46,3956.0,139.4831,139.6007,139.4831,139.5811,3956.0
2024-10-14 14:35:00,142.45,142.5,142.42,142.47,6179.0,139.5713,139.6203,139.5419,139.5909,6179.0
2024-10-14 14:40:00,142.46,142.5,142.42,142.44,3480.0,139.5811,139.6203,139.5419,139.5615,3480.0
2024-10-14 14:45:00,142.49,142.52,142.44,142.5,5846.0,139.6105,139.6399,139.5615,139.6203,5846.0
2024-10-14 14:50:00,142.53,142.53,142.43,142.49,5052.0,139.6497,139.6497,139.5517,139.6105,5052.0
2024-10-14 14:55:00,142.49,142.52,142.45,142.52,4324.0,139.6105,139.6399,139.5713,139.6399,4324.0
2024-10-14 15:00:00,142.52,142.56,142.46,142.56,5975.0,139.6399,139.6791,139.5811,139.6791,5975.0
2024-10-14 15:05:00,142.55,142.55,142.44,142.44,7190.0,139.6693,139.6693,139.5615,139.5615,7190.0
2024-10-14 15:10:00,142.42,142.45,142.39,142.4,5215.0,139.5419,139.5713,139.5125,139.5223,5215.0
2024-10-14 15:15:00,142.41,142.49,142.41,142.43,4376.0,139.5321,139.6105,139.5321,139.5517,4376.0
2024-10-14 15:20:00,142.44,142.56,142.43,142.56,5668.0,139.5615,139.6791,139.5517,139.6791,5668.0
2024-10-14 15:25:00,142.55,142.57,142.5,142.55,7911.0,139.6693,139.6889,139.6203,139.6693,7911.0
2024-10-14 15:30:00,142.52,142.57,142.33,142.34,5544.0,139.6399,139.6889,139.4537,139.4635,5544.0
2024-10-14 15:35:00,142.33,142.49,142.32,142.32,9986.0,139.4537,139.6105,139.4439,139.4439,9986.0
2024-10-14 15:40:00,142.32,142.44,142.32,142.35,10613.0,139.4439,139.5615,139.4439,139.4733,10613.0
2024-10-14 15:45:00,142.34,142.57,142.33,142.57,16622.0,139.4635,139.6889,139.4537,139.6889,16622.0
2024-10-14 15:50:00,142.59,142.73,142.48,142.6,38657.0,139.7085,139.8456,139.6007,139.7183,38657.0
2024-10-14 15:55:00,142.62,142.64,142.28,142.35,108661.0,139.7379,139.7575,139.4047,139.4733,108661.0
2024-10-15 09:30:00,142.35,142.71,142.11,142.25,10586.0,139.4733,139.826,139.2382,139.3753,10586.0
2024-10-15 09:35:00,142.21,142.36,142.16,142.32,2222.0,139.3361,139.4831,139.2872,139.4439,2222.0
2024-10-15 09:40:00,142.39,142.39,142.16,142.17,1299.0,139.5125,139.5125,139.2872,139.297,1299.0
2024-10-15 09:45:00,142.12,142.12,141.79,142.08,11696.0,139.248,139.248,138.9246,139.2088,11696.0
2024-10-15 09:50:00,142.05,142.75,142.05,142.5,9712.0,139.1794,139.8652,139.1794,139.6203,9712.0
2024-10-15 09:55:00,142.49,142.49,142.14,142.31,7511.0,139.6105,139.6105,139.2676,139.4341,7511.0
2024-10-15 10:00:00,142.35,142.47,142.32,142.45,6334.0,139.4733,139.5909,139.4439,139.5713,6334.0
2024-10-15 10:05:00,142.4,142.4,142.17,142.39,3309.0,139.5223,139.5223,139.297,139.5125,3309.0
2024-10-15 10:10:00,142.45,143.02,142.37,142.89,11825.0,139.5713,140.1298,139.4929,140.0024,11825.0
2024-10-15 10:15:00,143.04,143.55,143.04,143.47,3679.0,140.1494,140.6491,140.1494,140.5707,3679.0
2024-10-15 10:20:00,143.51,143.62,143.36,143.59,11295.0,140.6099,140.7177,140.4629,140.6883,11295.0
2024-10-15 10:25:00,143.62,143.79,143.59,143.75,3442.0,140.7177,140.8842,140.6883,140.845,3442.0
2024-10-15 10:30:00,143.82,143.89,143.63,143.81,3857.0,140.9136,140.9822,140.7275,140.9038,3857.0
2024-10-15 10:35:00,143.72,144.01,143.66,143.91,3983.0,140.8156,141.0998,140.7568,141.0018,3983.0
2024-10-15 10:40:00,143.99,144.17,143.59,143.72,23144.0,141.0802,141.2565,140.6883,140.8156,23144.0
2024-10-15 10:45:00,143.65,143.72,143.53,143.54,4054.0,140.747,140.8156,140.6295,140.6393,4054.0
2024-10-15 10:50:00,143.46,143.51,143.29,143.45,19558.0,140.5609,140.6099,140.3943,140.5511,19558.0
2024-10-15 10:55:00,143.45,143.51,143.35,143.4,10686.0,140.5511,140.6099,140.4531,140.5021,10686.0
2024-10-15 11:00:00,143.41,143.51,143.37,143.43,4012.0,140.5119,140.6099,140.4727,140.5315,4012.0
2024-10-15 11:05:00,143.36,143.54,143.36,143.49,4084.0,140.4629,140.6393,140.4629,140.5903,4084.0
2024-10-15 11:10:00,143.47,143.66,143.46,143.63,27643.0,140.5707,140.7568,140.5609,140.7275,27643.0
2024-10-15 11:15:00,143.63,143.66,143.56,143.64,10599.0,140.7275,140.7568,140.6589,140.7373,10599.0
2024-10-15 11:20:00,143.65,143.65,143.55,143.59,2300.0,140.747,140.747,140.6491,140.6883,2300.0
2024-10-15 11:25:00,143.55,143.66,143.44,143.66,6016.0,140.6491,140.7568,140.5413,140.7568,6016.0
2024-10-15 11:30:00,143.65,143.69,143.41,143.44,2068.0,140.747,140.7862,140.5119,140.5413,2068.0
2024-10-15 11:35:00,143.49,143.6,143.48,143.6,1857.0,140.5903,140.6981,140.5805,140.6981,1857.0
2024-10-15 11:40:00,143.56,143.71,143.55,143.7,2842.0,140.6589,140.8058,140.6491,140.796,2842.0
2024-10-15 11:45:00,143.67,143.67,143.54,143.54,745.0,140.7666,140.7666,140.6393,140.6393,745.0
2024-10-15 11:50:00,143.52,143.52,143.35,143.36,4116.0,140.6197,140.6197,140.4531,140.4629,4116.0
2024-10-15 11:55:00,143.3,143.32,143.21,143.24,3591.0,140.4041,140.4237,140.3159,140.3453,3591.0
2024-10-15 12:00:00,143.23,143.31,143.04,143.04,6341.0,140.3355,140.4139,140.1494,140.1494,6341.0
2024-10-15 12:05:00,142.99,143.09,142.77,143.09,7874.0,140.1004,140.1984,139.8848,140.1984,7874.0
2024-10-15 12:10:00,143.02,143.22,143.02,143.03,1809.0,140.1298,140.3257,140.1298,140.1396,1809.0
2024-10-15 12:15:00,143.09,143.37,143.07,143.29,3995.0,140.1984,140.4727,140.1788,140.3943,3995.0
2024-10-15 12:20:00,143.36,143.45,143.32,143.45,1200.0,140.4629,140.5511,140.4237,140.5511,1200.0
2024-10-15 12:25:00,143.34,143.49,143.34,143.35,3229.0,140.4433,140.5903,140.4433,140.4531,3229.0
2024-10-15 12:30:00,143.4,143.41,143.26,143.33,2669.0,140.5021,140.5119,140.3649,140.4335,2669.0
2024-10-15 12:35:00,143.37,143.37,143.21,143.27,3734.0,140.4727,140.4727,140.3159,140.3747,3734.0
2024-10-15 12:40:00,143.26,143.26,143.15,143.22,4326.0,140.3649,140.3649,140.2572,140.3257,4326.0
2024-10-15 12:45:00,143.23,143.27,143.18,143.27,2273.0,140.3355,140.3747,140.2865,140.3747,2273.0
2024-10-15 12:50:00,143.25,143.39,143.24,143.39,2285.0,140.3551,140.4923,140.3453,140.4923,2285.0
2024-10-15 12:55:00,143.41,143.51,143.41,143.5,3075.0,140.5119,140.6099,140.5119,140.6001,3075.0
2024-10-15 13:00:00,143.54,143.61,143.48,143.59,2855.0,140.6393,140.7079,140.5805,140.6883,2855.0
2024-10-15 13:05:00,143.56,143.61,143.53,143.56,2842.0,140.6589,140.7079,140.6295,140.6589,2842.0
2024-10-15 13:10:00,143.54,143.54,143.42,143.44,5101.0,140.6393,140.6393,140.5217,140.5413,5101.0
2024-10-15 13:15:00,143.44,143.55,143.43,143.55,2131.0,140.5413,140.6491,140.5315,140.6491,2131.0
2024-10-15 13:20:00,143.49,143.54,143.48,143.54,2483.0,140.5903,140.6393,140.5805,140.6393,2483.0
2024-10-15 13:25:00,143.52,143.53,143.4,143.4,4269.0,140.6197,140.6295,140.5021,140.5021,4269.0
2024-10-15 13:30:00,143.43,143.43,143.34,143.35,1920.0,140.5315,140.5315,140.4433,140.4531,1920.0
2024-10-15 13:35:00,143.34,143.54,143.34,143.54,26110.0,140.4433,140.6393,140.4433,140.6393,26110.0
2024-10-15 13:40:00,143.55,143.69,143.55,143.6,2269.0,140.6491,140.7862,140.6491,140.6981,2269.0
2024-10-15 13:45:00,143.58,143.7,143.54,143.63,2531.0,140.6785,140.796,140.6393,140.7275,2531.0
2024-10-15 13:50:00,143.63,143.63,143.4,143.41,6283.0,140.7275,140.7275,140.5021,140.5119,6283.0
2024-10-15 13:55:00,143.41,143.41,143.17,143.17,5955.0,140.5119,140.5119,140.2767,140.2767,5955.0
2024-10-15 14:00:00,143.16,143.16,143.02,143.06,5234.0,140.267,140.267,140.1298,140.169,5234.0
2024-10-15 14:05:00,143.02,143.02,142.85,142.97,3569.0,140.1298,140.1298,139.9632,140.0808,3569.0
2024-10-15 14:10:00,142.99,143.03,142.98,142.99,979.0,140.1004,140.1396,140.0906,140.1004,979.0
2024-10-15 14:15:00,142.96,142.96,142.8,142.8,4749.0,140.071,140.071,139.9142,139.9142,4749.0
2024-10-15 14:20:00,142.77,142.83,142.74,142.78,2177.0,139.8848,139.9436,139.8554,139.8946,2177.0
2024-10-15 14:25:00,142.74,142.81,142.59,142.59,2752.0,139.8554,139.924,139.7085,139.7085,2752.0
2024-10-15 14:30:00,142.56,142.58,142.46,142.48,6886.0,139.6791,139.6987,139.5811,139.6007,6886.0
2024-10-15 14:35:00,142.47,142.56,142.42,142.43,2670.0,139.5909,139.6791,139.5419,139.5517,2670.0
2024-10-15 14:40:00,142.41,142.54,142.36,142.39,10408.0,139.5321,139.6595,139.4831,139.5125,10408.0
2024-10-15 14:45:00,142.4,142.65,142.39,142.51,12677.0,139.5223,139.7673,139.5125,139.6301,12677.0
2024-10-15 14:50:00,142.52,142.68,142.52,142.64,8391.0,139.6399,139.7967,139.6399,139.7575,8391.0
2024-10-15 14:55:00,142.58,142.61,142.45,142.51,4660.0,139.6987,139.7281,139.5713,139.6301,4660.0
2024-10-15 15:00:00,142.53,142.53,142.23,142.26,4729.0,139.6497,139.6497,139.3557,139.3851,4729.0
2024-10-15 15:05:00,142.22,142.27,142.11,142.16,3731.0,139.3459,139.3949,139.2382,139.2872,3731.0
2024-10-15 15:10:00,142.2,142.3,142.2,142.25,3990.0,139.3264,139.4243,139.3264,139.3753,3990.0
2024-10-15 15:15:00,142.22,142.3,142.14,142.3,18143.0,139.3459,139.4243,139.2676,139.4243,18143.0
2024-10-15 15:20:00,142.27,142.48,142.19,142.42,4983.0,139.3949,139.6007,139.3166,139.5419,4983.0
2024-10-15 15:25:00,142.43,142.43,142.1,142.13,5375.0,139.5517,139.5517,139.2284,139.2578,5375.0
2024-10-15 15:30:00,142.12,142.19,142.09,142.12,9643.0,139.248,139.3166,139.2186,139.248,9643.0
2024-10-15 15:35:00,142.07,142.25,142.01,142.25,7628.0,139.199,139.3753,139.1402,139.3753,7628.0
2024-10-15 15:40:00,142.29,142.49,142.29,142.36,8529.0,139.4145,139.6105,139.4145,139.4831,8529.0
2024-10-15 15:45:00,142.36,142.38,142.17,142.25,9451.0,139.4831,139.5027,139.297,139.3753,9451.0
2024-10-15 15:50:00,142.2,142.38,142.14,142.33,26044.0,139.3264,139.5027,139.2676,139.4537,26044.0
2024-10-15 15:55:00,142.34,142.47,142.17,142.3,69180.0,139.4635,139.5909,139.297,139.4243,69180.0
2024-10-16 09:30:00,142.0,142.0,141.29,141.3,20365.0,139.1304,139.1304,138.4347,138.4445,20365.0
2024-10-16 09:35:00,141.29,141.55,140.82,140.9,5947.0,138.4347,138.6895,137.9742,138.0526,5947.0
2024-10-16 09:40:00,141.0,141.44,140.91,141.43,6368.0,138.1506,138.5817,138.0624,138.5719,6368.0
2024-10-16 09:45:00,141.52,141.84,141.47,141.68,5754.0,138.6601,138.9736,138.6111,138.8169,5754.0
2024-10-16 09:50:00,141.71,141.79,141.46,141.51,9423.0,138.8463,138.9246,138.6013,138.6503,9423.0
2024-10-16 09:55:00,141.51,142.18,141.42,142.18,13795.0,138.6503,139.3068,138.5621,139.3068,13795.0
2024-10-16 10:00:00,142.23,142.24,142.02,142.03,9489.0,139.3557,139.3655,139.15,139.1598,9489.0
2024-10-16 10:05:00,142.11,142.12,141.94,142.06,3918.0,139.2382,139.248,139.0716,139.1892,3918.0
2024-10-16 10:10:00,142.04,142.05,141.55,141.56,1811.0,139.1696,139.1794,138.6895,138.6993,1811.0
2024-10-16 10:15:00,141.52,141.77,141.5,141.77,6334.0,138.6601,138.905,138.6405,138.905,6334.0
2024-10-16 10:20:00,141.66,141.66,141.57,141.58,2057.0,138.7973,138.7973,138.7091,138.7189,2057.0
2024-10-16 10:25:00,141.53,141.84,141.49,141.69,10539.0,138.6699,138.9736,138.6307,138.8267,10539.0
2024-10-16 10:30:00,141.68,141.86,141.68,141.78,5542.0,138.8169,138.9932,138.8169,138.9148,5542.0
2024-10-16 10:35:00,141.82,141.91,141.76,141.91,5188.0,138.954,139.0422,138.8952,139.0422,5188.0
2024-10-16 10:40:00,141.93,141.94,141.74,141.84,9171.0,139.0618,139.0716,138.8756,138.9736,9171.0
2024-10-16 10:45:00,141.78,141.79,141.59,141.62,2824.0,138.9148,138.9246,138.7287,138.7581,2824.0
2024-10-16 10:50:00,141.62,141.75,141.62,141.72,6275.0,138.7581,138.8854,138.7581,138.8561,6275.0
2024-10-16 10:55:00,141.73,141.78,141.56,141.66,6720.0,138.8658,138.9148,138.6993,138.7973,6720.0
2024-10-16 11:00:00,141.64,141.64,141.4,141.4,3350.0,138.7777,138.7777,138.5425,138.5425,3350.0
2024-10-16 11:05:00,141.41,141.41,141.25,141.29,6174.0,138.5523,138.5523,138.3955,138.4347,6174.0
2024-10-16 11:10:00,141.3,141.52,141.28,141.5,17269.0,138.4445,138.6601,138.4249,138.6405,17269.0
2024-10-16 11:15:00,141.5,141.53,141.39,141.39,8142.0,138.6405,138.6699,138.5327,138.5327,8142.0
2024-10-16 11:20:00,141.38,141.47,141.38,141.43,4377.0,138.5229,138.6111,138.5229,138.5719,4377.0
2024-10-16 11:25:00,141.41,141.41,141.3,141.36,5936.0,138.5523,138.5523,138.4445,138.5033,5936.0
2024-10-16 11:30:00,141.35,141.42,141.32,141.41,7403.0,138.4935,138.5621,138.4641,138.5523,7403.0
2024-10-16 11:35:00,141.38,141.56,141.31,141.55,7155.0,138.5229,138.6993,138.4543,138.6895,7155.0
2024-10-16 11:40:00,141.55,141.64,141.54,141.6,1600.0,138.6895,138.7777,138.6797,138.7385,1600.0
2024-10-16 11:45:00,141.61,141.61,141.35,141.4,5457.0,138.7483,138.7483,138.4935,138.5425,5457.0
2024-10-16 11:50:00,141.4,141.56,141.39,141.53,3760.0,138.5425,138.6993,138.5327,138.6699,3760.0
2024-10-16 11:55:00,141.51,141.51,141.43,141.45,2837.0,138.6503,138.6503,138.5719,138.5915,2837.0
2024-10-16 12:00:00,141.44,141.51,141.43,141.49,5122.0,138.5817,138.6503,138.5719,138.6307,5122.0
2024-10-16 12:05:00,141.47,141.5,141.44,141.47,5339.0,138.6111,138.6405,138.5817,138.6111,5339.0
2024-10-16 12:10:00,141.47,141.54,141.33,141.34,5637.0,138.6111,138.6797,138.4739,138.4837,5637.0
2024-10-16 12:15:00,141.33,141.43,141.32,141.4,7126.0,138.4739,138.5719,138.4641,138.5425,7126.0
2024-10-16 12:20:00,141.38,141.46,141.32,141.46,11294.0,138.5229,138.6013,138.4641,138.6013,11294.0
2024-10-16 12:25:00,141.45,141.56,141.45,141.5,3909.0,138.5915,138.6993,138.5915,138.6405,3909.0
2024-10-16 12:30:00,141.52,141.67,141.41,141.46,7782.0,138.6601,138.8071,138.5523,138.6013,7782.0
2024-10-16 12:35:00,141.42,141.52,141.42,141.51,3867.0,138.5621,138.6601,138.5621,138.6503,3867.0
2024-10-16 12:40:00,141.51,141.71,141.5,141.64,7959.0,138.6503,138.8463,138.6405,138.7777,7959.0
2024-10-16 12:45:00,141.62,141.62,141.51,141.53,2275.0,138.7581,138.7581,138.6503,138.6699,2275.0
2024-10-16 12:50:00,141.54,141.72,141.54,141.71,8730.0,138.6797,138.8561,138.6797,138.8463,8730.0
2024-10-16 12:55:00,141.72,141.76,141.69,141.72,2744.0,138.8561,138.8952,138.8267,138.8561,2744.0
2024-10-16 13:00:00,141.74,141.81,141.52,141.52,4259.0,138.8756,138.9442,138.6601,138.6601,4259.0
2024-10-16 13:05:00,141.54,141.54,141.46,141.47,5499.0,138.6797,138.6797,138.6013,138.6111,5499.0
2024-10-16 13:10:00,141.44,141.44,141.39,141.42,1844.0,138.5817,138.5817,138.5327,138.5621,1844.0
2024-10-16 13:15:00,141.43,141.48,141.33,141.33,4185.0,138.5719,138.6209,138.4739,138.4739,4185.0
2024-10-16 13:20:00,141.26,141.32,141.26,141.31,3282.0,138.4053,138.4641,138.4053,138.4543,3282.0
2024-10-16 13:25:00,141.34,141.4,141.3,141.32,4364.0,138.4837,138.5425,138.4445,138.4641,4364.0
2024-10-16 13:30:00,141.35,141.39,141.31,141.31,2205.0,138.4935,138.5327,138.4543,138.4543,2205.0
2024-10-16 13:35:00,141.34,141.35,141.27,141.31,4797.0,138.4837,138.4935,138.4151,138.4543,4797.0
2024-10-16 13:40:00,141.32,141.36,141.26,141.3,3951.0,138.4641,138.5033,138.4053,138.4445,3951.0
2024-10-16 13:45:00,141.3,141.32,141.26,141.26,2829.0,138.4445,138.4641,138.4053,138.4053,2829.0
2024-10-16 13:50:00,141.25,141.34,141.25,141.26,3612.0,138.3955,138.4837,138.3955,138.4053,3612.0
2024-10-16 13:55:00,141.32,141.7,141.29,141.67,6512.0,138.4641,138.8365,138.4347,138.8071,6512.0
2024-10-16 14:00:00,141.67,141.75,141.65,141.69,2948.0,138.8071,138.8854,138.7875,138.8267,2948.0
2024-10-16 14:05:00,141.71,141.78,141.64,141.78,1518.0,138.8463,138.9148,138.7777,138.9148,1518.0
2024-10-16 14:10:00,141.76,141.83,141.75,141.82,2635.0,138.8952,138.9638,138.8854,138.954,2635.0
2024-10-16 14:15:00,141.8,141.95,141.77,141.95,2437.0,138.9344,139.0814,138.905,139.0814,2437.0
2024-10-16 14:20:00,141.94,142.36,141.93,142.35,9781.0,139.0716,139.4831,139.0618,139.4733,9781.0
2024-10-16 14:25:00,142.3,142.34,142.21,142.29,6294.0,139.4243,139.4635,139.3361,139.4145,6294.0
2024-10-16 14:30:00,142.31,142.4,142.28,142.4,2167.0,139.4341,139.5223,139.4047,139.5223,2167.0
2024-10-16 14:35:00,142.37,142.4,142.15,142.18,5420.0,139.4929,139.5223,139.2774,139.3068,5420.0
2024-10-16 14:40:00,142.13,142.18,142.05,142.18,5210.0,139.2578,139.3068,139.1794,139.3068,5210.0
2024-10-16 14:45:00,142.15,142.25,142.13,142.18,4066.0,139.2774,139.3753,139.2578,139.3068,4066.0
2024-10-16 14:50:00,142.16,142.18,142.03,142.13,6177.0,139.2872,139.3068,139.1598,139.2578,6177.0
2024-10-16 14:55:00,142.09,142.24,142.09,142.24,4015.0,139.2186,139.3655,139.2186,139.3655,4015.0
2024-10-16 15:00:00,142.2,142.25,141.88,141.88,6889.0,139.3264,139.3753,139.0128,139.0128,6889.0
2024-10-16 15:05:00,141.86,142.08,141.86,142.08,5269.0,138.9932,139.2088,138.9932,139.2088,5269.0
2024-10-16 15:10:00,142.06,142.2,142.02,142.2,4772.0,139.1892,139.3264,139.15,139.3264,4772.0
2024-10-16 15:15:00,142.1,142.2,142.06,142.19,5294.0,139.2284,139.3264,139.1892,139.3166,5294.0
2024-10-16 15:20:00,142.17,142.22,142.1,142.15,11519.0,139.297,139.3459,139.2284,139.2774,11519.0
2024-10-16 15:25:00,142.13,142.19,142.01,142.11,12218.0,139.2578,139.3166,139.1402,139.2382,12218.0
2024-10-16 15:30:00,142.12,142.13,142.01,142.08,4596.0,139.248,139.2578,139.1402,139.2088,4596.0
2024-10-16 15:35:00,142.06,142.29,142.05,142.27,3994.0,139.1892,139.4145,139.1794,139.3949,3994.0
2024-10-16 15:40:00,142.3,142.44,142.29,142.4,4299.0,139.4243,139.5615,139.4145,139.5223,4299.0
2024-10-16 15:45:00,142.41,142.42,142.29,142.31,6720.0,139.5321,139.5419,139.4145,139.4341,6720.0
2024-10-16 15:50:00,142.28,142.5,142.17,142.37,20217.0,139.4047,139.6203,139.297,139.4929,20217.0
2024-10-16 15:55:00,142.3,142.42,142.23,142.26,58437.0,139.4243,139.5419,139.3557,139.3851,58437.0
2024-10-17 09:30:00,142.88,143.22,142.58,143.02,16580.0,139.9926,140.3257,139.6987,140.1298,16580.0
2024-10-17 09:35:00,142.04,142.22,141.86,142.03,8339.0,139.1696,139.3459,138.9932,139.1598,8339.0
2024-10-17 09:40:00,141.94,142.22,141.87,142.0,2175.0,139.0716,139.3459,139.003,139.1304,2175.0
2024-10-17 09:45:00,142.05,142.11,141.9,141.9,2416.0,139.1794,139.2382,139.0324,139.0324,2416.0
2024-10-17 09:50:00,141.98,142.19,141.98,142.19,4035.0,139.1108,139.3166,139.1108,139.3166,4035.0
2024-10-17 09:55:00,142.19,142.4,142.19,142.39,5052.0,139.3166,139.5223,139.3166,139.5125,5052.0
2024-10-17 10:00:00,142.36,142.36,141.94,142.06,12744.0,139.4831,139.4831,139.0716,139.1892,12744.0
2024-10-17 10:05:00,141.99,142.13,141.82,142.06,5766.0,139.1206,139.2578,138.954,139.1892,5766.0
2024-10-17 10:10:00,142.06,142.25,142.06,142.15,5369.0,139.1892,139.3753,139.1892,139.2774,5369.0
2024-10-17 10:15:00,142.09,142.18,141.97,142.07,3868.0,139.2186,139.3068,139.101,139.199,3868.0
2024-10-17 10:20:00,142.01,142.11,142.01,142.07,5223.0,139.1402,139.2382,139.1402,139.199,5223.0
2024-10-17 10:25:00,142.07,142.17,141.87,141.97,6887.0,139.199,139.297,139.003,139.101,6887.0
2024-10-17 10:30:00,142.02,142.12,141.97,142.06,3998.0,139.15,139.248,139.101,139.1892,3998.0
2024-10-17 10:35:00,142.06,142.17,141.91,142.02,5861.0,139.1892,139.297,139.0422,139.15,5861.0
2024-10-17 10:40:00,141.97,142.0,141.79,141.79,4168.0,139.101,139.1304,138.9246,138.9246,4168.0
2024-10-17 10:45:00,141.78,141.9,141.76,141.84,4827.0,138.9148,139.0324,138.8952,138.9736,4827.0
2024-10-17 10:50:00,141.79,141.86,141.66,141.75,4576.0,138.9246,138.9932,138.7973,138.8854,4576.0
2024-10-17 10:55:00,141.77,141.82,141.66,141.67,4887.0,138.905,138.954,138.7973,138.8071,4887.0
2024-10-17 11:00:00,141.79,141.79,141.48,141.48,1977.0,138.9246,138.9246,138.6209,138.6209,1977.0
2024-10-17 11:05:00,141.44,141.63,141.43,141.58,3623.0,138.5817,138.7679,138.5719,138.7189,3623.0
2024-10-17 11:10:00,141.61,141.62,141.52,141.56,7334.0,138.7483,138.7581,138.6601,138.6993,7334.0
2024-10-17 11:15:00,141.59,141.75,141.56,141.6,5469.0,138.7287,138.8854,138.6993,138.7385,5469.0
2024-10-17 11:20:00,141.6,141.65,141.42,141.47,10308.0,138.7385,138.7875,138.5621,138.6111,10308.0
2024-10-17 11:25:00,141.47,141.58,141.43,141.51,3618.0,138.6111,138.7189,138.5719,138.6503,3618.0
2024-10-17 11:30:00,141.52,141.68,141.49,141.67,3990.0,138.6601,138.8169,138.6307,138.8071,3990.0
2024-10-17 11:35:00,141.6,141.64,141.45,141.64,4106.0,138.7385,138.7777,138.5915,138.7777,4106.0
2024-10-17 11:40:00,141.62,141.68,141.56,141.62,3454.0,138.7581,138.8169,138.6993,138.7581,3454.0
2024-10-17 11:45:00,141.59,141.62,141.53,141.62,2045.0,138.7287,138.7581,138.6699,138.7581,2045.0
2024-10-17 11:50:00,141.62,141.72,141.61,141.67,4400.0,138.7581,138.8561,138.7483,138.8071,4400.0
2024-10-17 11:55:00,141.67,141.8,141.64,141.76,4498.0,138.8071,138.9344,138.7777,138.8952,4498.0
2024-10-17 12:00:00,141.76,142.0,141.76,141.9,5700.0,138.8952,139.1304,138.8952,139.0324,5700.0
2024-10-17 12:05:00,141.85,141.9,141.79,141.83,3169.0,138.9834,139.0324,138.9246,138.9638,3169.0
2024-10-17 12:10:00,141.83,141.88,141.82,141.87,2505.0,138.9638,139.0128,138.954,139.003,2505.0
2024-10-17 12:15:00,141.87,141.91,141.82,141.88,1800.0,139.003,139.0422,138.954,139.0128,1800.0
2024-10-17 12:20:00,141.88,141.92,141.81,141.91,4571.0,139.0128,139.052,138.9442,139.0422,4571.0
2024-10-17 12:25:00,141.9,141.95,141.9,141.92,2763.0,139.0324,139.0814,139.0324,139.052,2763.0
2024-10-17 12:30:00,141.91,141.91,141.78,141.78,2299.0,139.0422,139.0422,138.9148,138.9148,2299.0
2024-10-17 12:35:00,141.74,141.81,141.72,141.74,3835.0,138.8756,138.9442,138.8561,138.8756,3835.0
2024-10-17 12:40:00,141.73,141.76,141.6,141.76,8652.0,138.8658,138.8952,138.7385,138.8952,8652.0
2024-10-17 12:45:00,141.75,141.79,141.73,141.75,1219.0,138.8854,138.9246,138.8658,138.8854,1219.0
2024-10-17 12:50:00,141.79,141.79,141.75,141.77,2853.0,138.9246,138.9246,138.8854,138.905,2853.0
2024-10-17 12:55:00,141.78,141.82,141.63,141.78,4489.0,138.9148,138.954,138.7679,138.9148,4489.0
2024-10-17 13:00:00,141.74,141.8,141.69,141.76,2050.0,138.8756,138.9344,138.8267,138.8952,2050.0
2024-10-17 13:05:00,141.69,141.7,141.63,141.68,1500.0,138.8267,138.8365,138.7679,138.8169,1500.0
2024-10-17 13:10:00,141.68,141.71,141.65,141.71,2453.0,138.8169,138.8463,138.7875,138.8463,2453.0
2024-10-17 13:15:00,141.69,141.78,141.69,141.76,2248.0,138.8267,138.9148,138.8267,138.8952,2248.0
2024-10-17 13:20:00,141.79,141.79,141.66,141.68,2504.0,138.9246,138.9246,138.7973,138.8169,2504.0
2024-10-17 13:25:00,141.62,141.66,141.6,141.62,3120.0,138.7581,138.7973,138.7385,138.7581,3120.0
2024-10-17 13:30:00,141.65,141.73,141.64,141.72,5455.0,138.7875,138.8658,138.7777,138.8561,5455.0
2024-10-17 13:35:00,141.72,141.76,141.69,141.75,3860.0,138.8561,138.8952,138.8267,138.8854,3860.0
2024-10-17 13:40:00,141.74,141.79,141.67,141.74,3150.0,138.8756,138.9246,138.8071,138.8756,3150.0
2024-10-17 13:45:00,141.72,141.91,141.72,141.86,5454.0,138.8561,139.0422,138.8561,138.9932,5454.0
2024-10-17 13:50:00,141.9,142.06,141.9,142.06,3245.0,139.0324,139.1892,139.0324,139.1892,3245.0
2024-10-17 13:55:00,142.06,142.06,142.02,142.05,1334.0,139.1892,139.1892,139.15,139.1794,1334.0
2024-10-17 14:00:00,142.03,142.04,141.77,141.77,2887.0,139.1598,139.1696,138.905,138.905,2887.0
2024-10-17 14:05:00,141.75,141.75,141.55,141.6,3647.0,138.8854,138.8854,138.6895,138.7385,3647.0
2024-10-17 14:10:00,141.58,141.73,141.56,141.73,2934.0,138.7189,138.8658,138.6993,138.8658,2934.0
2024-10-17 14:15:00,141.74,141.77,141.67,141.67,2775.0,138.8756,138.905,138.8071,138.8071,2775.0
2024-10-17 14:20:00,141.67,141.81,141.64,141.81,4478.0,138.8071,138.9442,138.7777,138.9442,4478.0
2024-10-17 14:25:00,141.79,142.01,141.79,141.88,9347.0,138.9246,139.1402,138.9246,139.0128,9347.0
2024-10-17 14:30:00,141.89,142.08,141.85,142.08,1461.0,139.0226,139.2088,138.9834,139.2088,1461.0
2024-10-17 14:35:00,142.08,142.17,142.01,142.17,3845.0,139.2088,139.297,139.1402,139.297,3845.0
2024-10-17 14:40:00,142.14,142.18,142.09,142.18,3424.0,139.2676,139.3068,139.2186,139.3068,3424.0
2024-10-17 14:45:00,142.16,142.27,142.15,142.16,4721.0,139.2872,139.3949,139.2774,139.2872,4721.0
2024-10-17 14:50:00,142.17,142.26,142.17,142.24,2228.0,139.297,139.3851,139.297,139.3655,2228.0
2024-10-17 14:55:00,142.24,142.31,142.23,142.31,2743.0,139.3655,139.4341,139.3557,139.4341,2743.0
2024-10-17 15:00:00,142.33,142.39,142.26,142.28,11096.0,139.4537,139.5125,139.3851,139.4047,11096.0
2024-10-17 15:05:00,142.28,142.28,142.14,142.17,4648.0,139.4047,139.4047,139.2676,139.297,4648.0
2024-10-17 15:10:00,142.14,142.2,142.14,142.18,4578.0,139.2676,139.3264,139.2676,139.3068,4578.0
2024-10-17 15:15:00,142.18,142.25,142.1,142.11,4047.0,139.3068,139.3753,139.2284,139.2382,4047.0
2024-10-17 15:20:00,142.07,142.21,142.07,142.2,4365.0,139.199,139.3361,139.199,139.3264,4365.0
2024-10-17 15:25:00,142.2,142.27,142.11,142.24,9906.0,139.3264,139.3949,139.2382,139.3655,9906.0
2024-10-17 15:30:00,142.22,142.32,142.14,142.3,9841.0,139.3459,139.4439,139.2676,139.4243,9841.0
2024-10-17 15:35:00,142.26,142.29,142.13,142.21,10743.0,139.3851,139.4145,139.2578,139.3361,10743.0
2024-10-17 15:40:00,142.18,142.28,142.14,142.28,9233.0,139.3068,139.4047,139.2676,139.4047,9233.0
2024-10-17 15:45:00,142.26,142.37,142.2,142.25,11967.0,139.3851,139.4929,139.3264,139.3753,11967.0
2024-10-17 15:50:00,142.27,142.49,142.07,142.44,23964.0,139.3949,139.6105,139.199,139.5615,23964.0
2024-10-17 15:55:00,142.4,142.41,142.24,142.32,79864.0,139.5223,139.5321,139.3655,139.4439,79864.0
2024-10-18 09:30:00,142.11,142.49,141.9,142.01,134545.0,139.2382,139.6105,139.0324,139.1402,134545.0
2024-10-18 09:35:00,142.0,142.17,141.98,141.98,1824.0,139.1304,139.297,139.1108,139.1108,1824.0
2024-10-18 09:40:00,142.0,142.22,141.83,141.86,11760.0,139.1304,139.3459,138.9638,138.9932,11760.0
2024-10-18 09:45:00,141.86,142.06,141.85,141.93,4306.0,138.9932,139.1892,138.9834,139.0618,4306.0
2024-10-18 09:50:00,142.1,142.17,141.93,142.11,2696.0,139.2284,139.297,139.0618,139.2382,2696.0
2024-10-18 09:55:00,142.08,142.29,142.08,142.19,2307.0,139.2088,139.4145,139.2088,139.3166,2307.0
2024-10-18 10:00:00,142.19,142.26,142.11,142.17,5658.0,139.3166,139.3851,139.2382,139.297,5658.0
2024-10-18 10:05:00,142.07,142.23,142.07,142.12,1754.0,139.199,139.3557,139.199,139.248,1754.0
2024-10-18 10:10:00,142.17,142.19,142.14,142.14,1200.0,139.297,139.3166,139.2676,139.2676,1200.0
2024-10-18 10:15:00,142.16,142.19,142.1,142.14,2606.0,139.2872,139.3166,139.2284,139.2676,2606.0
2024-10-18 10:20:00,142.14,142.16,142.07,142.07,1042.0,139.2676,139.2872,139.199,139.199,1042.0
2024-10-18 10:25:00,142.08,142.15,142.0,142.03,4070.0,139.2088,139.2774,139.1304,139.1598,4070.0
2024-10-18 10:30:00,142.07,142.17,142.04,142.14,3931.0,139.199,139.297,139.1696,139.2676,3931.0
2024-10-18 10:35:00,142.05,142.24,142.03,142.24,1291.0,139.1794,139.3655,139.1598,139.3655,1291.0
2024-10-18 10:40:00,142.29,142.33,142.27,142.33,1771.0,139.4145,139.4537,139.3949,139.4537,1771.0
2024-10-18 10:45:00,142.34,142.42,142.26,142.26,5003.0,139.4635,139.5419,139.3851,139.3851,5003.0
2024-10-18 10:50:00,142.28,142.35,142.26,142.3,4902.0,139.4047,139.4733,139.3851,139.4243,4902.0
2024-10-18 10:55:00,142.26,142.34,142.16,142.17,2289.0,139.3851,139.4635,139.2872,139.297,2289.0
2024-10-18 11:00:00,142.17,142.2,142.15,142.16,9164.0,139.297,139.3264,139.2774,139.2872,9164.0
2024-10-18 11:05:00,142.12,142.22,142.12,142.14,6393.0,139.248,139.3459,139.248,139.2676,6393.0
2024-10-18 11:10:00,142.13,142.27,142.13,142.27,8790.0,139.2578,139.3949,139.2578,139.3949,8790.0
2024-10-18 11:15:00,142.25,142.31,142.22,142.27,8413.0,139.3753,139.4341,139.3459,139.3949,8413.0
2024-10-18 11:20:00,142.29,142.4,142.25,142.39,6244.0,139.4145,139.5223,139.3753,139.5125,6244.0
2024-10-18 11:25:00,142.39,142.4,142.33,142.34,1700.0,139.5125,139.5223,139.4537,139.4635,1700.0
2024-10-18 11:30:00,142.36,142.4,142.29,142.29,2854.0,139.4831,139.5223,139.4145,139.4145,2854.0
2024-10-18 11:35:00,142.28,142.28,142.14,142.16,1303.0,139.4047,139.4047,139.2676,139.2872,1303.0
2024-10-18 11:40:00,142.13,142.19,142.08,142.09,2238.0,139.2578,139.3166,139.2088,139.2186,2238.0
2024-10-18 11:45:00,142.06,142.09,141.98,142.08,2038.0,139.1892,139.2186,139.1108,139.2088,2038.0
2024-10-18 11:50:00,142.14,142.14,142.05,142.06,250.0,139.2676,139.2676,139.1794,139.1892,250.0
2024-10-18 11:55:00,142.11,142.12,141.94,141.94,1525.0,139.2382,139.248,139.0716,139.0716,1525.0
2024-10-18 12:00:00,141.98,142.01,141.87,141.93,2656.0,139.1108,139.1402,139.003,139.0618,2656.0
2024-10-18 12:05:00,141.94,141.94,141.86,141.9,1075.0,139.0716,139.0716,138.9932,139.0324,1075.0
2024-10-18 12:10:00,141.96,142.01,141.81,141.82,2270.0,139.0912,139.1402,138.9442,138.954,2270.0
2024-10-18 12:15:00,141.88,141.93,141.88,141.93,1611.0,139.0128,139.0618,139.0128,139.0618,1611.0
2024-10-18 12:20:00,141.91,141.95,141.9,141.91,4171.0,139.0422,139.0814,139.0324,139.0422,4171.0
2024-10-18 12:25:00,141.91,142.05,141.91,141.99,4085.0,139.0422,139.1794,139.0422,139.1206,4085.0
2024-10-18 12:30:00,141.96,142.04,141.96,142.04,1891.0,139.0912,139.1696,139.0912,139.1696,1891.0
2024-10-18 12:35:00,142.05,142.08,141.99,142.0,1960.0,139.1794,139.2088,139.1206,139.1304,1960.0
2024-10-18 12:40:00,142.02,142.1,141.97,141.97,6821.0,139.15,139.2284,139.101,139.101,6821.0
2024-10-18 12:45:00,141.94,141.95,141.9,141.94,2200.0,139.0716,139.0814,139.0324,139.0716,2200.0
2024-10-18 12:50:00,141.95,142.14,141.95,142.14,1000.0,139.0814,139.2676,139.0814,139.2676,1000.0
2024-10-18 12:55:00,142.21,142.28,142.15,142.15,2643.0,139.3361,139.4047,139.2774,139.2774,2643.0
2024-10-18 13:00:00,142.17,142.22,142.16,142.21,1844.0,139.297,139.3459,139.2872,139.3361,1844.0
2024-10-18 13:05:00,142.21,142.25,142.16,142.21,1025.0,139.3361,139.3753,139.2872,139.3361,1025.0
2024-10-18 13:10:00,142.27,142.27,142.15,142.24,1078.0,139.3949,139.3949,139.2774,139.3655,1078.0
2024-10-18 13:15:00,142.15,142.15,141.98,141.99,2719.0,139.2774,139.2774,139.1108,139.1206,2719.0
2024-10-18 13:20:00,142.03,142.08,142.02,142.06,2862.0,139.1598,139.2088,139.15,139.1892,2862.0
2024-10-18 13:25:00,142.09,142.12,141.98,141.98,2240.0,139.2186,139.248,139.1108,139.1108,2240.0
2024-10-18 13:30:00,141.98,142.01,141.95,142.01,1542.0,139.1108,139.1402,139.0814,139.1402,1542.0
2024-10-18 13:35:00,141.98,142.01,141.91,141.91,4316.0,139.1108,139.1402,139.0422,139.0422,4316.0
2024-10-18 13:40:00,141.9,141.9,141.74,141.75,2479.0,139.0324,139.0324,138.8756,138.8854,2479.0
2024-10-18 13:45:00,141.78,141.8,141.7,141.7,5035.0,138.9148,138.9344,138.8365,138.8365,5035.0
2024-10-18 13:50:00,141.63,141.75,141.62,141.67,4887.0,138.7679,138.8854,138.7581,138.8071,4887.0
2024-10-18 13:55:00,141.63,141.65,141.61,141.61,2505.0,138.7679,138.7875,138.7483,138.7483,2505.0
2024-10-18 14:00:00,141.56,141.56,141.39,141.52,3310.0,138.6993,138.6993,138.5327,138.6601,3310.0
2024-10-18 14:05:00,141.53,141.61,141.52,141.61,1814.0,138.6699,138.7483,138.6601,138.7483,1814.0
2024-10-18 14:10:00,141.59,141.73,141.59,141.69,2213.0,138.7287,138.8658,138.7287,138.8267,2213.0
2024-10-18 14:15:00,141.66,141.71,141.64,141.64,9687.0,138.7973,138.8463,138.7777,138.7777,9687.0
2024-10-18 14:20:00,141.64,141.71,141.64,141.67,3112.0,138.7777,138.8463,138.7777,138.8071,3112.0
2024-10-18 14:25:00,141.7,141.8,141.66,141.73,7799.0,138.8365,138.9344,138.7973,138.8658,7799.0
2024-10-18 14:30:00,141.75,141.76,141.64,141.64,3371.0,138.8854,138.8952,138.7777,138.7777,3371.0
2024-10-18 14:35:00,141.65,141.65,141.47,141.47,1420.0,138.7875,138.7875,138.6111,138.6111,1420.0
2024-10-18 14:40:00,141.47,141.63,141.45,141.54,7955.0,138.6111,138.7679,138.5915,138.6797,7955.0
2024-10-18 14:45:00,141.58,141.58,141.55,141.57,2039.0,138.7189,138.7189,138.6895,138.7091,2039.0
2024-10-18 14:50:00,141.57,141.57,141.4,141.4,3226.0,138.7091,138.7091,138.5425,138.5425,3226.0
2024-10-18 14:55:00,141.41,141.42,141.35,141.38,2246.0,138.5523,138.5621,138.4935,138.5229,2246.0
2024-10-18 15:00:00,141.37,141.42,141.23,141.42,8764.0,138.5131,138.5621,138.376,138.5621,8764.0
2024-10-18 15:05:00,141.42,141.42,141.32,141.38,2911.0,138.5621,138.5621,138.4641,138.5229,2911.0
2024-10-18 15:10:00,141.38,141.39,141.35,141.39,2720.0,138.5229,138.5327,138.4935,138.5327,2720.0
2024-10-18 15:15:00,141.42,141.46,141.36,141.4,3575.0,138.5621,138.6013,138.5033,138.5425,3575.0
2024-10-18 15:20:00,141.37,141.37,141.25,141.25,2764.0,138.5131,138.5131,138.3955,138.3955,2764.0
2024-10-18 15:25:00,141.29,141.36,141.28,141.36,3842.0,138.4347,138.5033,138.4249,138.5033,3842.0
2024-10-18 15:30:00,141.31,141.32,141.23,141.28,4257.0,138.4543,138.4641,138.376,138.4249,4257.0
2024-10-18 15:35:00,141.27,141.34,141.23,141.31,6521.0,138.4151,138.4837,138.376,138.4543,6521.0
2024-10-18 15:40:00,141.29,141.3,141.18,141.22,5022.0,138.4347,138.4445,138.327,138.3662,5022.0
2024-10-18 15:45:00,141.22,141.53,141.2,141.51,6566.0,138.3662,138.6699,138.3466,138.6503,6566.0
2024-10-18 15:50:00,141.51,141.57,141.4,141.51,16219.0,138.6503,138.7091,138.5425,138.6503,16219.0
2024-10-18 15:55:00,141.53,141.61,141.43,141.53,70089.0,138.6699,138.7483,138.5719,138.6699,70089.0
2024-10-21 09:30:00,141.68,141.7,141.13,141.41,16889.0,138.8169,138.8365,138.278,138.5523,16889.0
2024-10-21 09:35:00,141.34,141.71,141.23,141.71,3212.0,138.4837,138.8463,138.376,138.8463,3212.0
2024-10-21 09:40:00,141.71,141.76,141.45,141.55,3900.0,138.8463,138.8952,138.5915,138.6895,3900.0
2024-10-21 09:45:00,141.55,141.77,141.55,141.72,4935.0,138.6895,138.905,138.6895,138.8561,4935.0
2024-10-21 09:50:00,141.65,141.87,141.61,141.83,5533.0,138.7875,139.003,138.7483,138.9638,5533.0
2024-10-21 09:55:00,141.83,141.91,141.33,141.58,10659.0,138.9638,139.0422,138.4739,138.7189,10659.0
2024-10-21 10:00:00,141.46,141.68,141.27,141.55,8008.0,138.6013,138.8169,138.4151,138.6895,8008.0
2024-10-21 10:05:00,141.55,141.55,141.45,141.55,1423.0,138.6895,138.6895,138.5915,138.6895,1423.0
2024-10-21 10:10:00,141.55,141.61,141.29,141.53,11279.0,138.6895,138.7483,138.4347,138.6699,11279.0
2024-10-21 10:15:00,141.49,141.83,141.47,141.72,2743.0,138.6307,138.9638,138.6111,138.8561,2743.0
2024-10-21 10:20:00,141.8,141.87,141.68,141.75,2607.0,138.9344,139.003,138.8169,138.8854,2607.0
2024-10-21 10:25:00,141.73,141.86,141.6,141.6,2834.0,138.8658,138.9932,138.7385,138.7385,2834.0
2024-10-21 10:30:00,141.61,141.68,141.44,141.49,3362.0,138.7483,138.8169,138.5817,138.6307,3362.0
2024-10-21 10:35:00,141.51,141.84,141.44,141.83,4432.0,138.6503,138.9736,138.5817,138.9638,4432.0
2024-10-21 10:40:00,141.67,141.72,141.57,141.72,3523.0,138.8071,138.8561,138.7091,138.8561,3523.0
2024-10-21 10:45:00,141.66,141.72,141.4,141.4,5041.0,138.7973,138.8561,138.5425,138.5425,5041.0
2024-10-21 10:50:00,141.32,141.47,141.15,141.15,5690.0,138.4641,138.6111,138.2976,138.2976,5690.0
2024-10-21 10:55:00,141.15,141.26,141.04,141.2,9404.0,138.2976,138.4053,138.1898,138.3466,9404.0
2024-10-21 11:00:00,141.18,141.2,140.92,141.04,4689.0,138.327,138.3466,138.0722,138.1898,4689.0
2024-10-21 11:05:00,140.94,141.0,140.64,140.71,14265.0,138.0918,138.1506,137.7979,137.8665,14265.0
2024-10-21 11:10:00,140.68,140.93,140.67,140.81,3777.0,137.8371,138.082,137.8273,137.9644,3777.0
2024-10-21 11:15:00,140.83,140.84,140.65,140.81,1151.0,137.984,137.9938,137.8077,137.9644,1151.0
2024-10-21 11:20:00,140.74,140.79,140.58,140.58,1331.0,137.8959,137.9448,137.7391,137.7391,1331.0
2024-10-21 11:25:00,140.58,140.68,140.45,140.55,3216.0,137.7391,137.8371,137.6117,137.7097,3216.0
2024-10-21 11:30:00,140.55,140.6,140.45,140.48,1800.0,137.7097,137.7587,137.6117,137.6411,1800.0
2024-10-21 11:35:00,140.48,140.49,140.34,140.49,3993.0,137.6411,137.6509,137.5039,137.6509,3993.0
2024-10-21 11:40:00,140.45,140.6,140.4,140.54,3000.0,137.6117,137.7587,137.5627,137.6999,3000.0
2024-10-21 11:45:00,140.61,140.61,140.46,140.52,1374.0,137.7685,137.7685,137.6215,137.6803,1374.0
2024-10-21 11:50:00,140.57,140.7,140.55,140.61,2531.0,137.7293,137.8567,137.7097,137.7685,2531.0
2024-10-21 11:55:00,140.67,140.75,140.62,140.67,2429.0,137.8273,137.9057,137.7783,137.8273,2429.0
2024-10-21 12:00:00,140.72,140.75,140.61,140.66,1725.0,137.8763,137.9057,137.7685,137.8175,1725.0
2024-10-21 12:05:00,140.7,140.7,140.58,140.65,2179.0,137.8567,137.8567,137.7391,137.8077,2179.0
2024-10-21 12:10:00,140.69,140.75,140.65,140.7,2248.0,137.8469,137.9057,137.8077,137.8567,2248.0
2024-10-21 12:15:00,140.75,140.78,140.68,140.75,2907.0,137.9057,137.935,137.8371,137.9057,2907.0
2024-10-21 12:20:00,140.75,140.79,140.68,140.79,4128.0,137.9057,137.9448,137.8371,137.9448,4128.0
2024-10-21 12:25:00,140.79,140.92,140.75,140.85,1965.0,137.9448,138.0722,137.9057,138.0036,1965.0
2024-10-21 12:30:00,140.85,141.02,140.85,140.93,1718.0,138.0036,138.1702,138.0036,138.082,1718.0
2024-10-21 12:35:00,140.94,140.94,140.83,140.88,2025.0,138.0918,138.0918,137.984,138.033,2025.0
2024-10-21 12:40:00,140.92,141.04,140.87,141.04,3011.0,138.0722,138.1898,138.0232,138.1898,3011.0
2024-10-21 12:45:00,141.05,141.1,140.99,141.06,1849.0,138.1996,138.2486,138.1408,138.2094,1849.0
2024-10-21 12:50:00,141.06,141.27,141.06,141.23,7658.0,138.2094,138.4151,138.2094,138.376,7658.0
2024-10-21 12:55:00,141.31,141.45,141.27,141.37,9963.0,138.4543,138.5915,138.4151,138.5131,9963.0
2024-10-21 13:00:00,141.36,141.36,141.21,141.21,3379.0,138.5033,138.5033,138.3564,138.3564,3379.0
2024-10-21 13:05:00,141.25,141.29,141.25,141.27,1017.0,138.3955,138.4347,138.3955,138.4151,1017.0
2024-10-21 13:10:00,141.27,141.32,141.25,141.28,3104.0,138.4151,138.4641,138.3955,138.4249,3104.0
2024-10-21 13:15:00,141.27,141.3,141.2,141.2,3218.0,138.4151,138.4445,138.3466,138.3466,3218.0
2024-10-21 13:20:00,141.23,141.36,141.23,141.31,1689.0,138.376,138.5033,138.376,138.4543,1689.0
2024-10-21 13:25:00,141.33,141.35,141.3,141.33,3122.0,138.4739,138.4935,138.4445,138.4739,3122.0
2024-10-21 13:30:00,141.31,141.31,141.17,141.26,2448.0,138.4543,138.4543,138.3172,138.4053,2448.0
2024-10-21 13:35:00,141.25,141.27,141.1,141.1,2771.0,138.3955,138.4151,138.2486,138.2486,2771.0
2024-10-21 13:40:00,141.1,141.16,141.1,141.16,1600.0,138.2486,138.3074,138.2486,138.3074,1600.0
2024-10-21 13:45:00,141.15,141.23,141.11,141.14,2552.0,138.2976,138.376,138.2584,138.2878,2552.0
2024-10-21 13:50:00,141.13,141.22,141.1,141.1,3851.0,138.278,138.3662,138.2486,138.2486,3851.0
2024-10-21 13:55:00,141.14,141.14,141.09,141.12,1563.0,138.2878,138.2878,138.2388,138.2682,1563.0
2024-10-21 14:00:00,141.11,141.16,141.1,141.1,3412.0,138.2584,138.3074,138.2486,138.2486,3412.0
2024-10-21 14:05:00,141.14,141.18,141.11,141.15,3583.0,138.2878,138.327,138.2584,138.2976,3583.0
2024-10-21 14:10:00,141.12,141.12,140.99,140.99,2680.0,138.2682,138.2682,138.1408,138.1408,2680.0
2024-10-21 14:15:00,141.01,141.07,140.96,141.06,4546.0,138.1604,138.2192,138.1114,138.2094,4546.0
2024-10-21 14:20:00,141.09,141.12,141.05,141.09,7145.0,138.2388,138.2682,138.1996,138.2388,7145.0
2024-10-21 14:25:00,141.09,141.1,141.01,141.04,5288.0,138.2388,138.2486,138.1604,138.1898,5288.0
2024-10-21 14:30:00,141.02,141.04,140.91,141.02,3471.0,138.1702,138.1898,138.0624,138.1702,3471.0
2024-10-21 14:35:00,141.02,141.11,140.99,141.05,3950.0,138.1702,138.2584,138.1408,138.1996,3950.0
2024-10-21 14:40:00,141.08,141.17,141.01,141.01,7979.0,138.229,138.3172,138.1604,138.1604,7979.0
2024-10-21 14:45:00,141.05,141.07,140.91,140.97,3220.0,138.1996,138.2192,138.0624,138.1212,3220.0
2024-10-21 14:50:00,140.99,141.03,140.96,141.01,3758.0,138.1408,138.18,138.1114,138.1604,3758.0
2024-10-21 14:55:00,140.97,141.04,140.93,140.95,8712.0,138.1212,138.1898,138.082,138.1016,8712.0
2024-10-21 15:00:00,140.94,141.05,140.91,140.93,3669.0,138.0918,138.1996,138.0624,138.082,3669.0
2024-10-21 15:05:00,140.93,141.0,140.88,141.0,5318.0,138.082,138.1506,138.033,138.1506,5318.0
2024-10-21 15:10:00,140.97,141.13,140.97,141.09,2169.0,138.1212,138.278,138.1212,138.2388,2169.0
2024-10-21 15:15:00,141.12,141.15,141.08,141.11,2339.0,138.2682,138.2976,138.229,138.2584,2339.0
2024-10-21 15:20:00,141.15,141.15,141.02,141.05,5860.0,138.2976,138.2976,138.1702,138.1996,5860.0
2024-10-21 15:25:00,141.07,141.07,140.89,140.9,3582.0,138.2192,138.2192,138.0428,138.0526,3582.0
2024-10-21 15:30:00,140.87,140.87,140.77,140.77,4169.0,138.0232,138.0232,137.9252,137.9252,4169.0
2024-10-21 15:35:00,140.77,140.94,140.77,140.94,4455.0,137.9252,138.0918,137.9252,138.0918,4455.0
2024-10-21 15:40:00,140.96,141.02,140.91,140.98,9012.0,138.1114,138.1702,138.0624,138.131,9012.0
2024-10-21 15:45:00,140.97,141.05,140.94,141.01,5019.0,138.1212,138.1996,138.0918,138.1604,5019.0
2024-10-21 15:50:00,140.98,141.22,140.87,141.09,23692.0,138.131,138.3662,138.0232,138.2388,23692.0
2024-10-21 15:55:00,141.07,141.09,140.93,141.09,29458.0,138.2192,138.2388,138.082,138.2388,29458.0
2024-10-22 09:30:00,140.47,140.49,140.1,140.12,19138.0,137.6313,137.6509,137.2688,137.2884,19138.0
2024-10-22 09:35:00,140.13,140.13,139.55,139.88,4797.0,137.2982,137.2982,136.7299,137.0532,4797.0
2024-10-22 09:40:00,139.88,139.88,139.56,139.73,3103.0,137.0532,137.0532,136.7397,136.9063,3103.0
2024-10-22 09:45:00,139.79,139.98,139.79,139.95,4804.0,136.9651,137.1512,136.9651,137.1218,4804.0
2024-10-22 09:50:00,140.06,140.21,140.04,140.21,1724.0,137.2296,137.3766,137.21,137.3766,1724.0
2024-10-22 09:55:00,140.11,140.12,139.79,139.88,2740.0,137.2786,137.2884,136.9651,137.0532,2740.0
2024-10-22 10:00:00,139.91,139.97,139.85,139.95,4734.0,137.0826,137.1414,137.0238,137.1218,4734.0
2024-10-22 10:05:00,139.98,140.03,139.86,139.98,4616.0,137.1512,137.2002,137.0336,137.1512,4616.0
2024-10-22 10:10:00,139.89,140.02,139.79,139.81,10225.0,137.063,137.1904,136.9651,136.9846,10225.0
2024-10-22 10:15:00,139.81,139.91,139.73,139.73,1909.0,136.9846,137.0826,136.9063,136.9063,1909.0
2024-10-22 10:20:00,139.69,139.73,139.62,139.73,5031.0,136.8671,136.9063,136.7985,136.9063,5031.0
2024-10-22 10:25:00,139.76,139.84,139.63,139.78,4572.0,136.9357,137.014,136.8083,136.9553,4572.0
2024-10-22 10:30:00,139.78,139.83,139.73,139.77,3075.0,136.9553,137.0042,136.9063,136.9455,3075.0
2024-10-22 10:35:00,139.83,140.05,139.83,140.05,4635.0,137.0042,137.2198,137.0042,137.2198,4635.0
2024-10-22 10:40:00,140.05,140.2,140.05,140.12,4889.0,137.2198,137.3668,137.2198,137.2884,4889.0
2024-10-22 10:45:00,140.2,140.44,140.2,140.44,2743.0,137.3668,137.6019,137.3668,137.6019,2743.0
2024-10-22 10:50:00,140.45,140.51,140.37,140.46,3799.0,137.6117,137.6705,137.5333,137.6215,3799.0
2024-10-22 10:55:00,140.49,140.56,140.43,140.55,4948.0,137.6509,137.7195,137.5921,137.7097,4948.0
2024-10-22 11:00:00,140.55,140.56,140.48,140.5,4198.0,137.7097,137.7195,137.6411,137.6607,4198.0
2024-10-22 11:05:00,140.5,140.58,140.46,140.58,3976.0,137.6607,137.7391,137.6215,137.7391,3976.0
2024-10-22 11:10:00,140.66,140.83,140.65,140.7,3437.0,137.8175,137.984,137.8077,137.8567,3437.0
2024-10-22 11:15:00,140.71,140.82,140.68,140.78,3040.0,137.8665,137.9742,137.8371,137.935,3040.0
2024-10-22 11:20:00,140.77,140.85,140.75,140.8,4659.0,137.9252,138.0036,137.9057,137.9546,4659.0
2024-10-22 11:25:00,140.8,140.94,140.72,140.92,2985.0,137.9546,138.0918,137.8763,138.0722,2985.0
2024-10-22 11:30:00,140.94,141.06,140.93,141.05,2635.0,138.0918,138.2094,138.082,138.1996,2635.0
2024-10-22 11:35:00,141.07,141.07,141.0,141.02,2202.0,138.2192,138.2192,138.1506,138.1702,2202.0
2024-10-22 11:40:00,141.01,141.01,140.85,140.85,4119.0,138.1604,138.1604,138.0036,138.0036,4119.0
2024-10-22 11:45:00,140.93,141.0,140.9,140.94,2101.0,138.082,138.1506,138.0526,138.0918,2101.0
2024-10-22 11:50:00,140.91,140.95,140.9,140.94,1639.0,138.0624,138.1016,138.0526,138.0918,1639.0
2024-10-22 11:55:00,140.95,140.99,140.88,140.92,3021.0,138.1016,138.1408,138.033,138.0722,3021.0
2024-10-22 12:00:00,140.87,140.94,140.81,140.89,7640.0,138.0232,138.0918,137.9644,138.0428,7640.0
2024-10-22 12:05:00,140.83,140.9,140.8,140.83,2251.0,137.984,138.0526,137.9546,137.984,2251.0
2024-10-22 12:10:00,140.78,140.89,140.77,140.89,2500.0,137.935,138.0428,137.9252,138.0428,2500.0
2024-10-22 12:15:00,140.94,140.96,140.88,140.89,2826.0,138.0918,138.1114,138.033,138.0428,2826.0
2024-10-22 12:20:00,140.9,140.94,140.87,140.88,2063.0,138.0526,138.0918,138.0232,138.033,2063.0
2024-10-22 12:25:00,140.91,141.04,140.88,141.01,4807.0,138.0624,138.1898,138.033,138.1604,4807.0
2024-10-22 12:30:00,141.02,141.07,140.98,141.06,2529.0,138.1702,138.2192,138.131,138.2094,2529.0
2024-10-22 12:35:00,141.09,141.16,141.07,141.1,2543.0,138.2388,138.3074,138.2192,138.2486,2543.0
2024-10-22 12:40:00,141.13,141.13,141.08,141.1,2568.0,138.278,138.278,138.229,138.2486,2568.0
2024-10-22 12:45:00,141.12,141.12,140.95,140.99,2861.0,138.2682,138.2682,138.1016,138.1408,2861.0
2024-10-22 12:50:00,141.01,141.17,140.98,141.06,4944.0,138.1604,138.3172,138.131,138.2094,4944.0
2024-10-22 12:55:00,141.08,141.16,141.07,141.16,4595.0,138.229,138.3074,138.2192,138.3074,4595.0
2024-10-22 13:00:00,141.2,141.25,141.18,141.24,2256.0,138.3466,138.3955,138.327,138.3858,2256.0
2024-10-22 13:05:00,141.25,141.35,141.22,141.24,5445.0,138.3955,138.4935,138.3662,138.3858,5445.0
2024-10-22 13:10:00,141.23,141.23,141.12,141.19,3181.0,138.376,138.376,138.2682,138.3368,3181.0
2024-10-22 13:15:00,141.18,141.21,140.97,140.99,2286.0,138.327,138.3564,138.1212,138.1408,2286.0
2024-10-22 13:20:00,140.99,141.05,140.95,141.03,2470.0,138.1408,138.1996,138.1016,138.18,2470.0
2024-10-22 13:25:00,141.06,141.13,141.04,141.1,4883.0,138.2094,138.278,138.1898,138.2486,4883.0
2024-10-22 13:30:00,141.13,141.14,141.03,141.08,3736.0,138.278,138.2878,138.18,138.229,3736.0
2024-10-22 13:35:00,141.06,141.17,141.05,141.05,3623.0,138.2094,138.3172,138.1996,138.1996,3623.0
2024-10-22 13:40:00,141.06,141.22,141.06,141.16,4805.0,138.2094,138.3662,138.2094,138.3074,4805.0
2024-10-22 13:45:00,141.21,141.28,141.17,141.28,3238.0,138.3564,138.4249,138.3172,138.4249,3238.0
2024-10-22 13:50:00,141.28,141.35,141.26,141.29,4591.0,138.4249,138.4935,138.4053,138.4347,4591.0
2024-10-22 13:55:00,141.35,141.4,141.24,141.4,8048.0,138.4935,138.5425,138.3858,138.5425,8048.0
2024-10-22 14:00:00,141.37,141.59,141.23,141.53,20249.0,138.5131,138.7287,138.376,138.6699,20249.0
2024-10-22 14:05:00,141.53,141.54,141.22,141.22,6977.0,138.6699,138.6797,138.3662,138.3662,6977.0
2024-10-22 14:10:00,141.26,141.28,141.17,141.23,12241.0,138.4053,138.4249,138.3172,138.376,12241.0
2024-10-22 14:15:00,141.25,141.64,141.23,141.55,8981.0,138.3955,138.7777,138.376,138.6895,8981.0
2024-10-22 14:20:00,141.51,141.54,141.37,141.45,3227.0,138.6503,138.6797,138.5131,138.5915,3227.0
2024-10-22 14:25:00,141.45,141.45,141.31,141.37,2473.0,138.5915,138.5915,138.4543,138.5131,2473.0
2024-10-22 14:30:00,141.36,141.36,141.22,141.31,4298.0,138.5033,138.5033,138.3662,138.4543,4298.0
2024-10-22 14:35:00,141.3,141.36,141.23,141.23,3400.0,138.4445,138.5033,138.376,138.376,3400.0
2024-10-22 14:40:00,141.23,141.35,141.18,141.28,2586.0,138.376,138.4935,138.327,138.4249,2586.0
2024-10-22 14:45:00,141.33,141.33,141.23,141.29,3460.0,138.4739,138.4739,138.376,138.4347,3460.0
2024-10-22 14:50:00,141.3,141.31,141.26,141.3,1710.0,138.4445,138.4543,138.4053,138.4445,1710.0
2024-10-22 14:55:00,141.26,141.31,141.19,141.21,4710.0,138.4053,138.4543,138.3368,138.3564,4710.0
2024-10-22 15:00:00,141.19,141.29,141.19,141.26,2878.0,138.3368,138.4347,138.3368,138.4053,2878.0
2024-10-22 15:05:00,141.27,141.29,141.2,141.28,4577.0,138.4151,138.4347,138.3466,138.4249,4577.0
2024-10-22 15:10:00,141.27,141.39,141.27,141.35,5593.0,138.4151,138.5327,138.4151,138.4935,5593.0
2024-10-22 15:15:00,141.36,141.5,141.36,141.41,6489.0,138.5033,138.6405,138.5033,138.5523,6489.0
2024-10-22 15:20:00,141.47,141.49,141.38,141.4,8858.0,138.6111,138.6307,138.5229,138.5425,8858.0
2024-10-22 15:25:00,141.42,141.42,141.22,141.22,2541.0,138.5621,138.5621,138.3662,138.3662,2541.0
2024-10-22 15:30:00,141.25,141.39,141.2,141.38,8198.0,138.3955,138.5327,138.3466,138.5229,8198.0
2024-10-22 15:35:00,141.4,141.51,141.39,141.46,8647.0,138.5425,138.6503,138.5327,138.6013,8647.0
2024-10-22 15:40:00,141.44,141.47,141.42,141.43,8868.0,138.5817,138.6111,138.5621,138.5719,8868.0
2024-10-22 15:45:00,141.43,141.48,141.4,141.41,10045.0,138.5719,138.6209,138.5425,138.5523,10045.0
2024-10-22 15:50:00,141.37,141.51,141.27,141.47,20331.0,138.5131,138.6503,138.4151,138.6111,20331.0
2024-10-22 15:55:00,141.44,141.45,141.29,141.35,60188.0,138.5817,138.5915,138.4347,138.4935,60188.0
2024-10-23 09:30:00,140.48,141.08,140.01,141.05,28314.0,137.6411,138.229,137.1806,138.1996,28314.0
2024-10-23 09:35:00,141.11,141.31,140.91,141.23,4914.0,138.2584,138.4543,138.0624,138.376,4914.0
2024-10-23 09:40:00,141.29,141.48,141.29,141.4,2318.0,138.4347,138.6209,138.4347,138.5425,2318.0
2024-10-23 09:45:00,141.36,141.62,141.35,141.62,3293.0,138.5033,138.7581,138.4935,138.7581,3293.0
2024-10-23 09:50:00,141.63,141.73,141.35,141.44,6979.0,138.7679,138.8658,138.4935,138.5817,6979.0
2024-10-23 09:55:00,141.44,141.55,141.31,141.35,3377.0,138.5817,138.6895,138.4543,138.4935,3377.0
2024-10-23 10:00:00,141.28,141.8,141.27,141.8,4888.0,138.4249,138.9344,138.4151,138.9344,4888.0
2024-10-23 10:05:00,141.85,141.91,141.69,141.75,4910.0,138.9834,139.0422,138.8267,138.8854,4910.0
2024-10-23 10:10:00,141.72,141.72,141.41,141.43,2826.0,138.8561,138.8561,138.5523,138.5719,2826.0
2024-10-23 10:15:00,141.46,141.46,141.11,141.11,7724.0,138.6013,138.6013,138.2584,138.2584,7724.0
2024-10-23 10:20:00,141.04,141.12,140.96,141.11,2794.0,138.1898,138.2682,138.1114,138.2584,2794.0
2024-10-23 10:25:00,141.06,141.1,140.98,141.09,5488.0,138.2094,138.2486,138.131,138.2388,5488.0
2024-10-23 10:30:00,140.97,141.15,140.97,141.15,2313.0,138.1212,138.2976,138.1212,138.2976,2313.0
2024-10-23 10:35:00,141.15,141.21,141.07,141.21,3062.0,138.2976,138.3564,138.2192,138.3564,3062.0
2024-10-23 10:40:00,141.19,141.23,141.12,141.22,7738.0,138.3368,138.376,138.2682,138.3662,7738.0
2024-10-23 10:45:00,141.28,141.35,141.16,141.16,4050.0,138.4249,138.4935,138.3074,138.3074,4050.0
2024-10-23 10:50:00,141.23,141.23,141.05,141.11,1735.0,138.376,138.376,138.1996,138.2584,1735.0
2024-10-23 10:55:00,141.12,141.12,141.02,141.06,1368.0,138.2682,138.2682,138.1702,138.2094,1368.0
2024-10-23 11:00:00,141.0,141.12,141.0,141.12,2974.0,138.1506,138.2682,138.1506,138.2682,2974.0
2024-10-23 11:05:00,141.14,141.14,141.02,141.06,1315.0,138.2878,138.2878,138.1702,138.2094,1315.0
2024-10-23 11:10:00,141.05,141.05,140.66,140.69,16568.0,138.1996,138.1996,137.8175,137.8469,16568.0
2024-10-23 11:15:00,140.75,140.92,140.75,140.91,1987.0,137.9057,138.0722,137.9057,138.0624,1987.0
2024-10-23 11:20:00,140.94,141.07,140.84,140.9,3325.0,138.0918,138.2192,137.9938,138.0526,3325.0
2024-10-23 11:25:00,141.02,141.03,140.92,140.99,1819.0,138.1702,138.18,138.0722,138.1408,1819.0
2024-10-23 11:30:00,140.97,141.07,140.95,141.06,2957.0,138.1212,138.2192,138.1016,138.2094,2957.0
2024-10-23 11:35:00,141.07,141.19,141.07,141.19,2286.0,138.2192,138.3368,138.2192,138.3368,2286.0
2024-10-23 11:40:00,141.17,141.24,141.16,141.22,700.0,138.3172,138.3858,138.3074,138.3662,700.0
2024-10-23 11:45:00,141.22,141.26,141.16,141.22,2616.0,138.3662,138.4053,138.3074,138.3662,2616.0
2024-10-23 11:50:00,141.21,141.52,141.18,141.5,3277.0,138.3564,138.6601,138.327,138.6405,3277.0
2024-10-23 11:55:00,141.52,141.64,141.52,141.55,7360.0,138.6601,138.7777,138.6601,138.6895,7360.0
2024-10-23 12:00:00,141.52,141.66,141.46,141.49,2460.0,138.6601,138.7973,138.6013,138.6307,2460.0
2024-10-23 12:05:00,141.52,141.58,141.46,141.51,2356.0,138.6601,138.7189,138.6013,138.6503,2356.0
2024-10-23 12:10:00,141.52,141.54,141.41,141.42,1719.0,138.6601,138.6797,138.5523,138.5621,1719.0
2024-10-23 12:15:00,141.42,141.61,141.42,141.61,2400.0,138.5621,138.7483,138.5621,138.7483,2400.0
2024-10-23 12:20:00,141.61,141.66,141.57,141.6,7918.0,138.7483,138.7973,138.7091,138.7385,7918.0
2024-10-23 12:25:00,141.55,141.55,141.42,141.42,1450.0,138.6895,138.6895,138.5621,138.5621,1450.0
2024-10-23 12:30:00,141.38,141.52,141.31,141.52,2084.0,138.5229,138.6601,138.4543,138.6601,2084.0
2024-10-23 12:35:00,141.55,141.55,141.45,141.45,1875.0,138.6895,138.6895,138.5915,138.5915,1875.0
2024-10-23 12:40:00,141.51,141.54,141.48,141.52,2613.0,138.6503,138.6797,138.6209,138.6601,2613.0
2024-10-23 12:45:00,141.52,141.75,141.52,141.74,1257.0,138.6601,138.8854,138.6601,138.8756,1257.0
2024-10-23 12:50:00,141.74,141.74,141.54,141.6,3901.0,138.8756,138.8756,138.6797,138.7385,3901.0
2024-10-23 12:55:00,141.59,141.62,141.55,141.59,1234.0,138.7287,138.7581,138.6895,138.7287,1234.0
2024-10-23 13:00:00,141.6,141.63,141.38,141.4,2234.0,138.7385,138.7679,138.5229,138.5425,2234.0
2024-10-23 13:05:00,141.42,141.6,141.38,141.56,5863.0,138.5621,138.7385,138.5229,138.6993,5863.0
2024-10-23 13:10:00,141.65,141.65,141.44,141.49,4221.0,138.7875,138.7875,138.5817,138.6307,4221.0
2024-10-23 13:15:00,141.52,141.53,141.47,141.51,1562.0,138.6601,138.6699,138.6111,138.6503,1562.0
2024-10-23 13:20:00,141.5,141.53,141.43,141.5,3206.0,138.6405,138.6699,138.5719,138.6405,3206.0
2024-10-23 13:25:00,141.49,141.52,141.41,141.48,1780.0,138.6307,138.6601,138.5523,138.6209,1780.0
2024-10-23 13:30:00,141.47,141.47,141.34,141.37,1925.0,138.6111,138.6111,138.4837,138.5131,1925.0
2024-10-23 13:35:00,141.34,141.37,141.3,141.34,4592.0,138.4837,138.5131,138.4445,138.4837,4592.0
2024-10-23 13:40:00,141.34,141.37,141.29,141.37,1400.0,138.4837,138.5131,138.4347,138.5131,1400.0
2024-10-23 13:45:00,141.39,141.47,141.39,141.44,1891.0,138.5327,138.6111,138.5327,138.5817,1891.0
2024-10-23 13:50:00,141.45,141.51,141.38,141.38,1197.0,138.5915,138.6503,138.5229,138.5229,1197.0
2024-10-23 13:55:00,141.27,141.3,141.23,141.25,4053.0,138.4151,138.4445,138.376,138.3955,4053.0
2024-10-23 14:00:00,141.25,141.28,141.13,141.13,5819.0,138.3955,138.4249,138.278,138.278,5819.0
2024-10-23 14:05:00,141.13,141.17,141.1,141.17,1123.0,138.278,138.3172,138.2486,138.3172,1123.0
2024-10-23 14:10:00,141.13,141.13,140.93,140.98,3375.0,138.278,138.278,138.082,138.131,3375.0
2024-10-23 14:15:00,140.98,140.99,140.87,140.93,1879.0,138.131,138.1408,138.0232,138.082,1879.0
2024-10-23 14:20:00,140.94,141.07,140.92,141.05,2726.0,138.0918,138.2192,138.0722,138.1996,2726.0
2024-10-23 14:25:00,141.02,141.1,141.02,141.1,2094.0,138.1702,138.2486,138.1702,138.2486,2094.0
2024-10-23 14:30:00,141.06,141.21,141.04,141.19,1575.0,138.2094,138.3564,138.1898,138.3368,1575.0
2024-10-23 14:35:00,141.18,141.22,141.12,141.21,2185.0,138.327,138.3662,138.2682,138.3564,2185.0
2024-10-23 14:40:00,141.21,141.39,141.2,141.39,9206.0,138.3564,138.5327,138.3466,138.5327,9206.0
2024-10-23 14:45:00,141.37,141.44,141.34,141.34,3328.0,138.5131,138.5817,138.4837,138.4837,3328.0
2024-10-23 14:50:00,141.34,141.35,141.29,141.31,1660.0,138.4837,138.4935,138.4347,138.4543,1660.0
2024-10-23 14:55:00,141.33,141.35,141.19,141.27,4311.0,138.4739,138.4935,138.3368,138.4151,4311.0
2024-10-23 15:00:00,141.3,141.31,141.11,141.13,8266.0,138.4445,138.4543,138.2584,138.278,8266.0
2024-10-23 15:05:00,141.11,141.17,141.05,141.05,7962.0,138.2584,138.3172,138.1996,138.1996,7962.0
2024-10-23 15:10:00,141.08,141.16,141.04,141.15,4483.0,138.229,138.3074,138.1898,138.2976,4483.0
2024-10-23 15:15:00,141.14,141.26,141.14,141.26,2489.0,138.2878,138.4053,138.2878,138.4053,2489.0
2024-10-23 15:20:00,141.28,141.32,141.2,141.23,5614.0,138.4249,138.4641,138.3466,138.376,5614.0
2024-10-23 15:25:00,141.23,141.39,141.18,141.38,11253.0,138.376,138.5327,138.327,138.5229,11253.0
2024-10-23 15:30:00,141.4,141.46,141.33,141.38,11135.0,138.5425,138.6013,138.4739,138.5229,11135.0
2024-10-23 15:35:00,141.37,141.45,141.34,141.44,5117.0,138.5131,138.5915,138.4837,138.5817,5117.0
2024-10-23 15:40:00,141.43,141.48,141.35,141.41,5103.0,138.5719,138.6209,138.4935,138.5523,5103.0
2024-10-23 15:45:00,141.43,141.48,141.36,141.39,6740.0,138.5719,138.6209,138.5033,138.5327,6740.0
2024-10-23 15:50:00,141.4,141.49,141.32,141.35,18878.0,138.5425,138.6307,138.4641,138.4935,18878.0
2024-10-23 15:55:00,141.38,141.55,141.34,141.38,57109.0,138.5229,138.6895,138.4837,138.5229,57109.0
2024-10-24 09:30:00,141.91,142.0,141.42,141.43,21532.0,139.0422,139.1304,138.5621,138.5719,21532.0
2024-10-24 09:35:00,141.35,141.35,140.78,140.91,5113.0,138.4935,138.4935,137.935,138.0624,5113.0
2024-10-24 09:40:00,141.09,141.22,140.97,140.97,3963.0,138.2388,138.3662,138.1212,138.1212,3963.0
2024-10-24 09:45:00,140.86,141.27,140.86,141.04,10729.0,138.0134,138.4151,138.0134,138.1898,10729.0
2024-10-24 09:50:00,141.07,141.33,140.91,141.33,3306.0,138.2192,138.4739,138.0624,138.4739,3306.0
2024-10-24 09:55:00,141.34,141.54,141.34,141.47,3100.0,138.4837,138.6797,138.4837,138.6111,3100.0
2024-10-24 10:00:00,141.54,141.99,141.48,141.98,7696.0,138.6797,139.1206,138.6209,139.1108,7696.0
2024-10-24 10:05:00,141.95,141.99,141.83,141.92,3394.0,139.0814,139.1206,138.9638,139.052,3394.0
2024-10-24 10:10:00,141.98,142.04,141.71,141.71,3185.0,139.1108,139.1696,138.8463,138.8463,3185.0
2024-10-24 10:15:00,141.7,141.94,141.64,141.94,2005.0,138.8365,139.0716,138.7777,139.0716,2005.0
2024-10-24 10:20:00,141.97,142.19,141.96,142.19,5074.0,139.101,139.3166,139.0912,139.3166,5074.0
2024-10-24 10:25:00,142.18,142.24,142.1,142.19,5634.0,139.3068,139.3655,139.2284,139.3166,5634.0
2024-10-24 10:30:00,142.19,142.24,142.18,142.24,2463.0,139.3166,139.3655,139.3068,139.3655,2463.0
2024-10-24 10:35:00,142.21,142.21,142.1,142.14,1319.0,139.3361,139.3361,139.2284,139.2676,1319.0
2024-10-24 10:40:00,142.08,142.08,141.92,141.99,17594.0,139.2088,139.2088,139.052,139.1206,17594.0
2024-10-24 10:45:00,141.99,141.99,141.73,141.84,2903.0,139.1206,139.1206,138.8658,138.9736,2903.0
2024-10-24 10:50:00,141.81,141.92,141.8,141.89,6343.0,138.9442,139.052,138.9344,139.0226,6343.0
2024-10-24 10:55:00,141.92,141.99,141.91,141.94,1262.0,139.052,139.1206,139.0422,139.0716,1262.0
2024-10-24 11:00:00,141.94,142.11,141.79,141.8,13877.0,139.0716,139.2382,138.9246,138.9344,13877.0
2024-10-24 11:05:00,141.77,141.81,141.76,141.81,1094.0,138.905,138.9442,138.8952,138.9442,1094.0
2024-10-24 11:10:00,141.9,141.98,141.87,141.95,1645.0,139.0324,139.1108,139.003,139.0814,1645.0
2024-10-24 11:15:00,141.94,142.11,141.92,142.11,5088.0,139.0716,139.2382,139.052,139.2382,5088.0
2024-10-24 11:20:00,142.09,142.18,142.09,142.17,3297.0,139.2186,139.3068,139.2186,139.297,3297.0
2024-10-24 11:25:00,142.19,142.24,142.08,142.14,6331.0,139.3166,139.3655,139.2088,139.2676,6331.0
2024-10-24 11:30:00,142.1,142.12,141.98,142.06,7863.0,139.2284,139.248,139.1108,139.1892,7863.0
2024-10-24 11:35:00,142.06,142.3,142.06,142.27,5366.0,139.1892,139.4243,139.1892,139.3949,5366.0
2024-10-24 11:40:00,142.35,142.35,142.07,142.1,5773.0,139.4733,139.4733,139.199,139.2284,5773.0
2024-10-24 11:45:00,142.09,142.15,141.88,141.91,23493.0,139.2186,139.2774,139.0128,139.0422,23493.0
2024-10-24 11:50:00,141.92,142.12,141.87,142.12,4508.0,139.052,139.248,139.003,139.248,4508.0
2024-10-24 11:55:00,142.15,142.3,142.12,142.17,2800.0,139.2774,139.4243,139.248,139.297,2800.0
2024-10-24 12:00:00,142.14,142.14,141.99,142.06,6228.0,139.2676,139.2676,139.1206,139.1892,6228.0
2024-10-24 12:05:00,142.07,142.12,141.95,141.96,6112.0,139.199,139.248,139.0814,139.0912,6112.0
2024-10-24 12:10:00,141.95,141.95,141.77,141.9,9540.0,139.0814,139.0814,138.905,139.0324,9540.0
2024-10-24 12:15:00,141.87,142.03,141.79,142.03,3651.0,139.003,139.1598,138.9246,139.1598,3651.0
2024-10-24 12:20:00,142.03,142.17,141.98,142.17,5515.0,139.1598,139.297,139.1108,139.297,5515.0
2024-10-24 12:25:00,142.17,142.21,142.09,142.21,2725.0,139.297,139.3361,139.2186,139.3361,2725.0
2024-10-24 12:30:00,142.21,142.39,142.21,142.39,7453.0,139.3361,139.5125,139.3361,139.5125,7453.0
2024-10-24 12:35:00,142.39,142.4,142.28,142.32,3570.0,139.5125,139.5223,139.4047,139.4439,3570.0
2024-10-24 12:40:00,142.32,142.34,142.22,142.22,2725.0,139.4439,139.4635,139.3459,139.3459,2725.0
2024-10-24 12:45:00,142.22,142.37,142.22,142.34,4900.0,139.3459,139.4929,139.3459,139.4635,4900.0
2024-10-24 12:50:00,142.33,142.37,142.3,142.31,3811.0,139.4537,139.4929,139.4243,139.4341,3811.0
2024-10-24 12:55:00,142.33,142.41,142.33,142.33,3079.0,139.4537,139.5321,139.4537,139.4537,3079.0
2024-10-24 13:00:00,142.34,142.47,142.33,142.47,3461.0,139.4635,139.5909,139.4537,139.5909,3461.0
2024-10-24 13:05:00,142.44,142.46,142.36,142.37,3125.0,139.5615,139.5811,139.4831,139.4929,3125.0
2024-10-24 13:10:00,142.4,142.41,142.28,142.28,3547.0,139.5223,139.5321,139.4047,139.4047,3547.0
2024-10-24 13:15:00,142.3,142.31,142.19,142.26,6679.0,139.4243,139.4341,139.3166,139.3851,6679.0
2024-10-24 13:20:00,142.27,142.29,142.22,142.23,1295.0,139.3949,139.4145,139.3459,139.3557,1295.0
2024-10-24 13:25:00,142.19,142.24,142.12,142.13,4119.0,139.3166,139.3655,139.248,139.2578,4119.0
2024-10-24 13:30:00,142.09,142.09,142.01,142.03,2242.0,139.2186,139.2186,139.1402,139.1598,2242.0
2024-10-24 13:35:00,142.03,142.11,141.99,142.06,9459.0,139.1598,139.2382,139.1206,139.1892,9459.0
2024-10-24 13:40:00,142.06,142.21,142.03,142.21,3134.0,139.1892,139.3361,139.1598,139.3361,3134.0
2024-10-24 13:45:00,142.21,142.22,142.1,142.11,3042.0,139.3361,139.3459,139.2284,139.2382,3042.0
2024-10-24 13:50:00,142.09,142.1,142.0,142.0,3815.0,139.2186,139.2284,139.1304,139.1304,3815.0
2024-10-24 13:55:00,141.98,142.06,141.96,142.02,12835.0,139.1108,139.1892,139.0912,139.15,12835.0
2024-10-24 14:00:00,142.01,142.06,141.96,142.05,7525.0,139.1402,139.1892,139.0912,139.1794,7525.0
2024-10-24 14:05:00,142.03,142.13,142.0,142.05,3365.0,139.1598,139.2578,139.1304,139.1794,3365.0
2024-10-24 14:10:00,142.09,142.17,142.05,142.17,2635.0,139.2186,139.297,139.1794,139.297,2635.0
2024-10-24 14:15:00,142.16,142.18,142.07,142.07,6723.0,139.2872,139.3068,139.199,139.199,6723.0
2024-10-24 14:20:00,142.09,142.09,141.99,142.0,8520.0,139.2186,139.2186,139.1206,139.1304,8520.0
2024-10-24 14:25:00,141.98,142.03,141.97,142.03,10107.0,139.1108,139.1598,139.101,139.1598,10107.0
2024-10-24 14:30:00,142.03,142.04,141.99,142.03,6453.0,139.1598,139.1696,139.1206,139.1598,6453.0
2024-10-24 14:35:00,142.06,142.06,141.93,141.96,7496.0,139.1892,139.1892,139.0618,139.0912,7496.0
2024-10-24 14:40:00,141.92,141.92,141.79,141.84,6037.0,139.052,139.052,138.9246,138.9736,6037.0
2024-10-24 14:45:00,141.84,141.84,141.74,141.8,9301.0,138.9736,138.9736,138.8756,138.9344,9301.0
2024-10-24 14:50:00,141.8,142.02,141.8,141.93,4697.0,138.9344,139.15,138.9344,139.0618,4697.0
2024-10-24 14:55:00,141.88,141.88,141.78,141.81,5799.0,139.0128,139.0128,138.9148,138.9442,5799.0
2024-10-24 15:00:00,141.78,141.8,141.51,141.53,3663.0,138.9148,138.9344,138.6503,138.6699,3663.0
2024-10-24 15:05:00,141.52,141.69,141.52,141.65,9346.0,138.6601,138.8267,138.6601,138.7875,9346.0
2024-10-24 15:10:00,141.66,141.73,141.65,141.7,4039.0,138.7973,138.8658,138.7875,138.8365,4039.0
2024-10-24 15:15:00,141.67,141.78,141.62,141.78,6089.0,138.8071,138.9148,138.7581,138.9148,6089.0
2024-10-24 15:20:00,141.78,141.78,141.72,141.74,1974.0,138.9148,138.9148,138.8561,138.8756,1974.0
2024-10-24 15:25:00,141.75,141.77,141.68,141.69,3205.0,138.8854,138.905,138.8169,138.8267,3205.0
2024-10-24 15:30:00,141.66,141.79,141.6,141.74,6152.0,138.7973,138.9246,138.7385,138.8756,6152.0
2024-10-24 15:35:00,141.78,141.83,141.69,141.72,7117.0,138.9148,138.9638,138.8267,138.8561,7117.0
2024-10-24 15:40:00,141.72,141.86,141.71,141.85,8948.0,138.8561,138.9932,138.8463,138.9834,8948.0
2024-10-24 15:45:00,141.84,141.95,141.83,141.91,10712.0,138.9736,139.0814,138.9638,139.0422,10712.0
2024-10-24 15:50:00,141.89,142.04,141.73,141.92,24495.0,139.0226,139.1696,138.8658,139.052,24495.0
2024-10-24 15:55:00,141.89,141.89,141.62,141.68,73984.0,139.0226,139.0226,138.7581,138.8169,73984.0
2024-10-25 09:30:00,142.35,142.76,141.78,142.05,12851.0,139.4733,139.875,138.9148,139.1794,12851.0
2024-10-25 09:35:00,141.7,142.23,141.55,141.55,2770.0,138.8365,139.3557,138.6895,138.6895,2770.0
2024-10-25 09:40:00,141.8,142.16,141.73,142.16,4100.0,138.9344,139.2872,138.8658,139.2872,4100.0
2024-10-25 09:45:00,142.27,142.59,142.05,142.32,9549.0,139.3949,139.7085,139.1794,139.4439,9549.0
2024-10-25 09:50:00,142.18,142.36,142.09,142.29,3856.0,139.3068,139.4831,139.2186,139.4145,3856.0
2024-10-25 09:55:00,142.35,142.38,142.05,142.1,6298.0,139.4733,139.5027,139.1794,139.2284,6298.0
2024-10-25 10:00:00,142.11,142.41,142.11,142.26,9863.0,139.2382,139.5321,139.2382,139.3851,9863.0
2024-10-25 10:05:00,142.34,142.42,142.27,142.29,4910.0,139.4635,139.5419,139.3949,139.4145,4910.0
2024-10-25 10:10:00,142.35,142.36,142.07,142.07,7647.0,139.4733,139.4831,139.199,139.199,7647.0
2024-10-25 10:15:00,142.14,142.28,142.05,142.28,3558.0,139.2676,139.4047,139.1794,139.4047,3558.0
2024-10-25 10:20:00,142.34,142.34,142.14,142.22,4187.0,139.4635,139.4635,139.2676,139.3459,4187.0
2024-10-25 10:25:00,142.17,142.17,141.93,141.97,6957.0,139.297,139.297,139.0618,139.101,6957.0
2024-10-25 10:30:00,142.09,142.09,141.98,142.04,2884.0,139.2186,139.2186,139.1108,139.1696,2884.0
2024-10-25 10:35:00,142.02,142.21,142.02,142.06,4969.0,139.15,139.3361,139.15,139.1892,4969.0
2024-10-25 10:40:00,142.08,142.15,142.02,142.15,5130.0,139.2088,139.2774,139.15,139.2774,5130.0
2024-10-25 10:45:00,142.18,142.22,142.04,142.04,3929.0,139.3068,139.3459,139.1696,139.1696,3929.0
2024-10-25 10:50:00,142.03,142.05,141.93,141.97,4869.0,139.1598,139.1794,139.0618,139.101,4869.0
2024-10-25 10:55:00,141.95,141.95,141.76,141.81,6286.0,139.0814,139.0814,138.8952,138.9442,6286.0
2024-10-25 11:00:00,141.84,141.96,141.82,141.83,17015.0,138.9736,139.0912,138.954,138.9638,17015.0
2024-10-25 11:05:00,141.83,141.86,141.79,141.79,13065.0,138.9638,138.9932,138.9246,138.9246,13065.0
2024-10-25 11:10:00,141.78,141.88,141.49,141.49,6145.0,138.9148,139.0128,138.6307,138.6307,6145.0
2024-10-25 11:15:00,141.47,141.59,141.47,141.51,3771.0,138.6111,138.7287,138.6111,138.6503,3771.0
2024-10-25 11:20:00,141.45,141.54,141.36,141.4,13237.0,138.5915,138.6797,138.5033,138.5425,13237.0
2024-10-25 11:25:00,141.4,141.46,141.3,141.37,5807.0,138.5425,138.6013,138.4445,138.5131,5807.0
2024-10-25 11:30:00,141.34,141.35,141.2,141.21,988.0,138.4837,138.4935,138.3466,138.3564,988.0
2024-10-25 11:35:00,141.23,141.28,141.18,141.26,3591.0,138.376,138.4249,138.327,138.4053,3591.0
2024-10-25 11:40:00,141.24,141.31,141.17,141.31,6413.0,138.3858,138.4543,138.3172,138.4543,6413.0
2024-10-25 11:45:00,141.3,141.39,141.28,141.39,3480.0,138.4445,138.5327,138.4249,138.5327,3480.0
2024-10-25 11:50:00,141.39,141.39,141.17,141.17,2636.0,138.5327,138.5327,138.3172,138.3172,2636.0
2024-10-25 11:55:00,141.14,141.29,141.1,141.28,2770.0,138.2878,138.4347,138.2486,138.4249,2770.0
2024-10-25 12:00:00,141.28,141.28,141.11,141.12,1274.0,138.4249,138.4249,138.2584,138.2682,1274.0
2024-10-25 12:05:00,141.07,141.12,140.98,141.1,5581.0,138.2192,138.2682,138.131,138.2486,5581.0
2024-10-25 12:10:00,141.09,141.15,141.09,141.12,900.0,138.2388,138.2976,138.2388,138.2682,900.0
2024-10-25 12:15:00,141.07,141.07,140.98,141.03,1833.0,138.2192,138.2192,138.131,138.18,1833.0
2024-10-25 12:20:00,141.04,141.22,141.04,141.22,4309.0,138.1898,138.3662,138.1898,138.3662,4309.0
2024-10-25 12:25:00,141.21,141.33,141.21,141.32,3101.0,138.3564,138.4739,138.3564,138.4641,3101.0
2024-10-25 12:30:00,141.36,141.38,141.21,141.24,4834.0,138.5033,138.5229,138.3564,138.3858,4834.0
2024-10-25 12:35:00,141.3,141.32,141.25,141.25,2818.0,138.4445,138.4641,138.3955,138.3955,2818.0
2024-10-25 12:40:00,141.29,141.37,141.27,141.37,2000.0,138.4347,138.5131,138.4151,138.5131,2000.0
2024-10-25 12:45:00,141.34,141.35,141.2,141.21,2945.0,138.4837,138.4935,138.3466,138.3564,2945.0
2024-10-25 12:50:00,141.18,141.18,141.1,141.14,1991.0,138.327,138.327,138.2486,138.2878,1991.0
2024-10-25 12:55:00,141.13,141.13,141.09,141.13,1444.0,138.278,138.278,138.2388,138.278,1444.0
2024-10-25 13:00:00,141.09,141.14,141.05,141.09,1404.0,138.2388,138.2878,138.1996,138.2388,1404.0
2024-10-25 13:05:00,141.13,141.14,141.09,141.12,1525.0,138.278,138.2878,138.2388,138.2682,1525.0
2024-10-25 13:10:00,141.14,141.16,140.84,140.87,4669.0,138.2878,138.3074,137.9938,138.0232,4669.0
2024-10-25 13:15:00,140.8,140.86,140.78,140.81,2299.0,137.9546,138.0134,137.935,137.9644,2299.0
2024-10-25 13:20:00,140.79,140.85,140.69,140.84,4055.0,137.9448,138.0036,137.8469,137.9938,4055.0
2024-10-25 13:25:00,140.88,140.93,140.84,140.91,2725.0,138.033,138.082,137.9938,138.0624,2725.0
2024-10-25 13:30:00,140.86,140.88,140.65,140.65,1980.0,138.0134,138.033,137.8077,137.8077,1980.0
2024-10-25 13:35:00,140.64,140.73,140.61,140.68,4983.0,137.7979,137.8861,137.7685,137.8371,4983.0
2024-10-25 13:40:00,140.64,140.64,140.37,140.37,3519.0,137.7979,137.7979,137.5333,137.5333,3519.0
2024-10-25 13:45:00,140.39,140.64,140.37,140.63,2828.0,137.5529,137.7979,137.5333,137.7881,2828.0
2024-10-25 13:50:00,140.67,140.85,140.63,140.77,2600.0,137.8273,138.0036,137.7881,137.9252,2600.0
2024-10-25 13:55:00,140.73,140.76,140.53,140.57,5398.0,137.8861,137.9155,137.6901,137.7293,5398.0
2024-10-25 14:00:00,140.56,140.61,140.44,140.56,3963.0,137.7195,137.7685,137.6019,137.7195,3963.0
2024-10-25 14:05:00,140.56,140.57,140.45,140.5,1400.0,137.7195,137.7293,137.6117,137.6607,1400.0
2024-10-25 14:10:00,140.47,140.53,140.43,140.5,5696.0,137.6313,137.6901,137.5921,137.6607,5696.0
2024-10-25 14:15:00,140.49,140.53,140.43,140.47,6912.0,137.6509,137.6901,137.5921,137.6313,6912.0
2024-10-25 14:20:00,140.5,140.51,140.36,140.42,2306.0,137.6607,137.6705,137.5235,137.5823,2306.0
2024-10-25 14:25:00,140.43,140.58,140.43,140.58,2515.0,137.5921,137.7391,137.5921,137.7391,2515.0
2024-10-25 14:30:00,140.59,140.59,140.45,140.46,2708.0,137.7489,137.7489,137.6117,137.6215,2708.0
2024-10-25 14:35:00,140.47,140.6,140.46,140.59,3445.0,137.6313,137.7587,137.6215,137.7489,3445.0
2024-10-25 14:40:00,140.59,140.66,140.56,140.64,2490.0,137.7489,137.8175,137.7195,137.7979,2490.0
2024-10-25 14:45:00,140.64,140.79,140.64,140.77,5192.0,137.7979,137.9448,137.7979,137.9252,5192.0
2024-10-25 14:50:00,140.75,140.79,140.68,140.73,2763.0,137.9057,137.9448,137.8371,137.8861,2763.0
2024-10-25 14:55:00,140.72,140.73,140.67,140.73,2700.0,137.8763,137.8861,137.8273,137.8861,2700.0
2024-10-25 15:00:00,140.72,140.72,140.64,140.69,2895.0,137.8763,137.8763,137.7979,137.8469,2895.0
2024-10-25 15:05:00,140.66,140.68,140.59,140.64,2447.0,137.8175,137.8371,137.7489,137.7979,2447.0
2024-10-25 15:10:00,140.61,140.67,140.4,140.47,6196.0,137.7685,137.8273,137.5627,137.6313,6196.0
2024-10-25 15:15:00,140.49,140.61,140.49,140.5,2521.0,137.6509,137.7685,137.6509,137.6607,2521.0
2024-10-25 15:20:00,140.49,140.52,140.34,140.36,8204.0,137.6509,137.6803,137.5039,137.5235,8204.0
2024-10-25 15:25:00,140.37,140.49,140.37,140.49,3200.0,137.5333,137.6509,137.5333,137.6509,3200.0
2024-10-25 15:30:00,140.5,140.5,140.36,140.36,4457.0,137.6607,137.6607,137.5235,137.5235,4457.0
2024-10-25 15:35:00,140.35,140.48,140.34,140.39,3986.0,137.5137,137.6411,137.5039,137.5529,3986.0
2024-10-25 15:40:00,140.38,140.39,140.28,140.3,5828.0,137.5431,137.5529,137.4452,137.4647,5828.0
2024-10-25 15:45:00,140.29,140.48,140.29,140.4,4816.0,137.4549,137.6411,137.4549,137.5627,4816.0
2024-10-25 15:50:00,140.4,140.42,140.25,140.36,16512.0,137.5627,137.5823,137.4158,137.5235,16512.0
2024-10-25 15:55:00,140.34,140.39,140.19,140.33,49958.0,137.5039,137.5529,137.357,137.4941,49958.0
2024-10-28 09:30:00,140.23,140.26,139.69,139.92,65144.0,137.3962,137.4256,136.8671,137.0924,65144.0
2024-10-28 09:35:00,139.92,140.1,139.71,140.06,26388.0,137.0924,137.2688,136.8867,137.2296,26388.0
2024-10-28 09:40:00,140.05,140.46,140.03,140.38,33789.0,137.2198,137.6215,137.2002,137.5431,33789.0
2024-10-28 09:45:00,140.4,140.62,140.26,140.33,17251.0,137.5627,137.7783,137.4256,137.4941,17251.0
2024-10-28 09:50:00,140.4,140.4,140.15,140.18,16815.0,137.5627,137.5627,137.3178,137.3472,16815.0
2024-10-28 09:55:00,140.25,140.39,140.18,140.19,37575.0,137.4158,137.5529,137.3472,137.357,37575.0
2024-10-28 10:00:00,140.21,140.22,139.93,139.96,9379.0,137.3766,137.3864,137.1022,137.1316,9379.0
2024-10-28 10:05:00,139.94,140.23,139.93,140.2,17821.0,137.112,137.3962,137.1022,137.3668,17821.0
2024-10-28 10:10:00,140.2,140.28,139.87,139.88,8920.0,137.3668,137.4452,137.0434,137.0532,8920.0
2024-10-28 10:15:00,139.88,140.09,139.87,140.09,10023.0,137.0532,137.259,137.0434,137.259,10023.0
2024-10-28 10:20:00,140.03,140.2,140.03,140.16,4413.0,137.2002,137.3668,137.2002,137.3276,4413.0
2024-10-28 10:25:00,140.12,140.15,139.88,140.03,3868.0,137.2884,137.3178,137.0532,137.2002,3868.0
2024-10-28 10:30:00,140.03,140.04,139.69,139.78,9073.0,137.2002,137.21,136.8671,136.9553,9073.0
2024-10-28 10:35:00,139.82,139.88,139.66,139.76,6313.0,136.9944,137.0532,136.8377,136.9357,6313.0
2024-10-28 10:40:00,139.81,139.91,139.76,139.88,3228.0,136.9846,137.0826,136.9357,137.0532,3228.0
2024-10-28 10:45:00,139.89,139.99,139.81,139.86,4776.0,137.063,137.161,136.9846,137.0336,4776.0
2024-10-28 10:50:00,139.88,140.15,139.86,140.08,4350.0,137.0532,137.3178,137.0336,137.2492,4350.0
2024-10-28 10:55:00,140.1,140.25,140.02,140.25,6296.0,137.2688,137.4158,137.1904,137.4158,6296.0
2024-10-28 11:00:00,140.14,140.4,140.13,140.24,4364.0,137.308,137.5627,137.2982,137.406,4364.0
2024-10-28 11:05:00,140.24,140.3,140.13,140.13,3070.0,137.406,137.4647,137.2982,137.2982,3070.0
2024-10-28 11:10:00,140.19,140.31,140.16,140.29,2600.0,137.357,137.4745,137.3276,137.4549,2600.0
2024-10-28 11:15:00,140.24,140.24,140.11,140.11,4068.0,137.406,137.406,137.2786,137.2786,4068.0
2024-10-28 11:20:00,140.16,140.19,140.11,140.11,2716.0,137.3276,137.357,137.2786,137.2786,2716.0
2024-10-28 11:25:00,140.09,140.14,140.01,140.02,3824.0,137.259,137.308,137.1806,137.1904,3824.0
2024-10-28 11:30:00,140.02,140.11,139.98,140.11,2508.0,137.1904,137.2786,137.1512,137.2786,2508.0
2024-10-28 11:35:00,140.07,140.13,140.01,140.11,1345.0,137.2394,137.2982,137.1806,137.2786,1345.0
2024-10-28 11:40:00,140.13,140.14,139.89,139.94,4755.0,137.2982,137.308,137.063,137.112,4755.0
2024-10-28 11:45:00,139.91,140.0,139.91,139.94,1900.0,137.0826,137.1708,137.0826,137.112,1900.0
2024-10-28 11:50:00,139.97,140.08,139.97,140.03,4344.0,137.1414,137.2492,137.1414,137.2002,4344.0
2024-10-28 11:55:00,140.06,140.08,139.98,139.98,3017.0,137.2296,137.2492,137.1512,137.1512,3017.0
2024-10-28 12:00:00,139.99,140.04,139.97,139.99,2800.0,137.161,137.21,137.1414,137.161,2800.0
2024-10-28 12:05:00,139.96,140.01,139.88,140.01,2520.0,137.1316,137.1806,137.0532,137.1806,2520.0
2024-10-28 12:10:00,140.01,140.01,139.9,139.9,6178.0,137.1806,137.1806,137.0728,137.0728,6178.0
2024-10-28 12:15:00,139.89,139.89,139.81,139.87,4296.0,137.063,137.063,136.9846,137.0434,4296.0
2024-10-28 12:20:00,139.8,139.86,139.63,139.68,2700.0,136.9749,137.0336,136.8083,136.8573,2700.0
2024-10-28 12:25:00,139.68,139.71,139.53,139.56,3380.0,136.8573,136.8867,136.7103,136.7397,3380.0
2024-10-28 12:30:00,139.57,139.69,139.48,139.48,11762.0,136.7495,136.8671,136.6613,136.6613,11762.0
2024-10-28 12:35:00,139.49,139.54,139.41,139.47,2842.0,136.6711,136.7201,136.5927,136.6515,2842.0
2024-10-28 12:40:00,139.61,139.76,139.58,139.7,3105.0,136.7887,136.9357,136.7593,136.8769,3105.0
2024-10-28 12:45:00,139.64,139.64,139.47,139.51,3772.0,136.8181,136.8181,136.6515,136.6907,3772.0
2024-10-28 12:50:00,139.48,139.63,139.48,139.55,4248.0,136.6613,136.8083,136.6613,136.7299,4248.0
2024-10-28 12:55:00,139.62,139.63,139.57,139.62,1639.0,136.7985,136.8083,136.7495,136.7985,1639.0
2024-10-28 13:00:00,139.65,139.67,139.47,139.49,2139.0,136.8279,136.8475,136.6515,136.6711,2139.0
2024-10-28 13:05:00,139.49,139.58,139.44,139.58,1797.0,136.6711,136.7593,136.6221,136.7593,1797.0
2024-10-28 13:10:00,139.54,139.54,139.37,139.37,2187.0,136.7201,136.7201,136.5535,136.5535,2187.0
2024-10-28 13:15:00,139.37,139.45,139.35,139.42,2385.0,136.5535,136.6319,136.5339,136.6025,2385.0
2024-10-28 13:20:00,139.48,139.52,139.47,139.47,1670.0,136.6613,136.7005,136.6515,136.6515,1670.0
2024-10-28 13:25:00,139.49,139.49,139.38,139.42,2896.0,136.6711,136.6711,136.5633,136.6025,2896.0
2024-10-28 13:30:00,139.44,139.53,139.43,139.51,2453.0,136.6221,136.7103,136.6123,136.6907,2453.0
2024-10-28 13:35:00,139.5,139.5,139.46,139.46,2804.0,136.6809,136.6809,136.6417,136.6417,2804.0
2024-10-28 13:40:00,139.47,139.86,139.44,139.84,18404.0,136.6515,137.0336,136.6221,137.014,18404.0
2024-10-28 13:45:00,139.84,139.93,139.78,139.78,12249.0,137.014,137.1022,136.9553,136.9553,12249.0
2024-10-28 13:50:00,139.76,139.79,139.66,139.66,2470.0,136.9357,136.9651,136.8377,136.8377,2470.0
2024-10-28 13:55:00,139.69,139.79,139.67,139.78,2868.0,136.8671,136.9651,136.8475,136.9553,2868.0
2024-10-28 14:00:00,139.78,139.79,139.6,139.65,5501.0,136.9553,136.9651,136.7789,136.8279,5501.0
2024-10-28 14:05:00,139.67,139.76,139.66,139.72,2752.0,136.8475,136.9357,136.8377,136.8965,2752.0
2024-10-28 14:10:00,139.7,139.71,139.6,139.6,1951.0,136.8769,136.8867,136.7789,136.7789,1951.0
2024-10-28 14:15:00,139.59,139.72,139.59,139.7,3600.0,136.7691,136.8965,136.7691,136.8769,3600.0
2024-10-28 14:20:00,139.7,139.74,139.58,139.74,4011.0,136.8769,136.9161,136.7593,136.9161,4011.0
2024-10-28 14:25:00,139.71,139.74,139.66,139.69,3120.0,136.8867,136.9161,136.8377,136.8671,3120.0
2024-10-28 14:30:00,139.68,139.69,139.6,139.69,17487.0,136.8573,136.8671,136.7789,136.8671,17487.0
2024-10-28 14:35:00,139.7,139.97,139.63,139.93,22440.0,136.8769,137.1414,136.8083,137.1022,22440.0
2024-10-28 14:40:00,139.94,139.98,139.72,139.77,4513.0,137.112,137.1512,136.8965,136.9455,4513.0
2024-10-28 14:45:00,139.72,139.9,139.71,139.85,4565.0,136.8965,137.0728,136.8867,137.0238,4565.0
2024-10-28 14:50:00,139.83,139.96,139.83,139.91,4960.0,137.0042,137.1316,137.0042,137.0826,4960.0
2024-10-28 14:55:00,139.92,139.99,139.86,139.86,8518.0,137.0924,137.161,137.0336,137.0336,8518.0
2024-10-28 15:00:00,139.83,139.94,139.83,139.89,6406.0,137.0042,137.112,137.0042,137.063,6406.0
2024-10-28 15:05:00,139.87,139.98,139.87,139.97,8933.0,137.0434,137.1512,137.0434,137.1414,8933.0
2024-10-28 15:10:00,139.99,140.11,139.97,140.09,5430.0,137.161,137.2786,137.1414,137.259,5430.0
2024-10-28 15:15:00,140.09,140.16,140.07,140.1,2896.0,137.259,137.3276,137.2394,137.2688,2896.0
2024-10-28 15:20:00,140.1,140.23,140.1,140.14,2600.0,137.2688,137.3962,137.2688,137.308,2600.0
2024-10-28 15:25:00,140.13,140.21,140.13,140.16,3502.0,137.2982,137.3766,137.2982,137.3276,3502.0
2024-10-28 15:30:00,140.19,140.27,140.13,140.27,3868.0,137.357,137.4354,137.2982,137.4354,3868.0
2024-10-28 15:35:00,140.28,140.35,140.25,140.28,5408.0,137.4452,137.5137,137.4158,137.4452,5408.0
2024-10-28 15:40:00,140.35,140.41,140.27,140.28,5470.0,137.5137,137.5725,137.4354,137.4452,5470.0
2024-10-28 15:45:00,140.3,140.32,140.23,140.28,6524.0,137.4647,137.4843,137.3962,137.4452,6524.0
2024-10-28 15:50:00,140.29,140.35,140.17,140.22,18334.0,137.4549,137.5137,137.3374,137.3864,18334.0
2024-10-28 15:55:00,140.15,140.32,140.08,140.3,78613.0,137.3178,137.4843,137.2492,137.4647,78613.0
2024-10-29 09:30:00,140.01,140.21,139.81,140.07,14856.0,137.1806,137.3766,136.9846,137.2394,14856.0
2024-10-29 09:35:00,140.05,140.05,139.31,139.37,7268.0,137.2198,137.2198,136.4948,136.5535,7268.0
2024-10-29 09:40:00,139.37,139.51,139.27,139.5,6882.0,136.5535,136.6907,136.4556,136.6809,6882.0
2024-10-29 09:45:00,139.5,139.62,139.45,139.53,13619.0,136.6809,136.7985,136.6319,136.7103,13619.0
2024-10-29 09:50:00,139.53,139.89,139.52,139.84,11316.0,136.7103,137.063,136.7005,137.014,11316.0
2024-10-29 09:55:00,139.85,139.94,139.8,139.88,5476.0,137.0238,137.112,136.9749,137.0532,5476.0
2024-10-29 10:00:00,139.84,140.34,139.78,140.34,11912.0,137.014,137.5039,136.9553,137.5039,11912.0
2024-10-29 10:05:00,140.36,140.44,140.12,140.27,5045.0,137.5235,137.6019,137.2884,137.4354,5045.0
2024-10-29 10:10:00,140.28,140.34,140.16,140.24,8211.0,137.4452,137.5039,137.3276,137.406,8211.0
2024-10-29 10:15:00,140.32,140.44,140.32,140.44,5755.0,137.4843,137.6019,137.4843,137.6019,5755.0
2024-10-29 10:20:00,140.44,140.72,140.44,140.68,11985.0,137.6019,137.8763,137.6019,137.8371,11985.0
2024-10-29 10:25:00,140.61,140.63,140.22,140.25,6283.0,137.7685,137.7881,137.3864,137.4158,6283.0
2024-10-29 10:30:00,140.25,140.43,140.21,140.36,13740.0,137.4158,137.5921,137.3766,137.5235,13740.0
2024-10-29 10:35:00,140.36,140.43,140.23,140.38,4283.0,137.5235,137.5921,137.3962,137.5431,4283.0
2024-10-29 10:40:00,140.37,140.37,140.23,140.35,9774.0,137.5333,137.5333,137.3962,137.5137,9774.0
2024-10-29 10:45:00,140.33,140.43,140.19,140.43,8361.0,137.4941,137.5921,137.357,137.5921,8361.0
2024-10-29 10:50:00,140.49,140.57,140.43,140.56,6314.0,137.6509,137.7293,137.5921,137.7195,6314.0
2024-10-29 10:55:00,140.56,140.64,140.51,140.56,6536.0,137.7195,137.7979,137.6705,137.7195,6536.0
2024-10-29 11:00:00,140.54,140.56,140.42,140.56,5200.0,137.6999,137.7195,137.5823,137.7195,5200.0
2024-10-29 11:05:00,140.52,140.55,140.31,140.32,6711.0,137.6803,137.7097,137.4745,137.4843,6711.0
2024-10-29 11:10:00,140.31,140.45,140.27,140.44,7107.0,137.4745,137.6117,137.4354,137.6019,7107.0
2024-10-29 11:15:00,140.44,140.49,140.34,140.34,30520.0,137.6019,137.6509,137.5039,137.5039,30520.0
2024-10-29 11:20:00,140.33,140.65,140.33,140.58,5134.0,137.4941,137.8077,137.4941,137.7391,5134.0
2024-10-29 11:25:00,140.61,140.7,140.52,140.66,9115.0,137.7685,137.8567,137.6803,137.8175,9115.0
2024-10-29 11:30:00,140.7,140.85,140.7,140.83,2800.0,137.8567,138.0036,137.8567,137.984,2800.0
2024-10-29 11:35:00,140.86,140.88,140.78,140.88,3715.0,138.0134,138.033,137.935,138.033,3715.0
2024-10-29 11:40:00,140.92,141.18,140.91,141.14,5000.0,138.0722,138.327,138.0624,138.2878,5000.0
2024-10-29 11:45:00,141.15,141.19,141.1,141.11,3800.0,138.2976,138.3368,138.2486,138.2584,3800.0
2024-10-29 11:50:00,141.1,141.42,141.1,141.41,9232.0,138.2486,138.5621,138.2486,138.5523,9232.0
2024-10-29 11:55:00,141.41,141.63,141.41,141.58,7153.0,138.5523,138.7679,138.5523,138.7189,7153.0
2024-10-29 12:00:00,141.61,141.95,141.6,141.93,9493.0,138.7483,139.0814,138.7385,139.0618,9493.0
2024-10-29 12:05:00,141.9,142.07,141.85,141.92,42983.0,139.0324,139.199,138.9834,139.052,42983.0
2024-10-29 12:10:00,141.9,142.13,141.79,142.13,9048.0,139.0324,139.2578,138.9246,139.2578,9048.0
2024-10-29 12:15:00,142.13,142.2,141.99,142.11,9179.0,139.2578,139.3264,139.1206,139.2382,9179.0
2024-10-29 12:20:00,142.13,142.13,141.92,142.08,4333.0,139.2578,139.2578,139.052,139.2088,4333.0
2024-10-29 12:25:00,142.11,142.12,141.91,141.94,5463.0,139.2382,139.248,139.0422,139.0716,5463.0
2024-10-29 12:30:00,141.92,141.92,141.83,141.9,7098.0,139.052,139.052,138.9638,139.0324,7098.0
2024-10-29 12:35:00,141.9,141.94,141.84,141.86,6802.0,139.0324,139.0716,138.9736,138.9932,6802.0
2024-10-29 12:40:00,141.86,141.94,141.82,141.84,5271.0,138.9932,139.0716,138.954,138.9736,5271.0
2024-10-29 12:45:00,141.86,142.04,141.86,142.02,14377.0,138.9932,139.1696,138.9932,139.15,14377.0
2024-10-29 12:50:00,142.0,142.06,141.98,142.01,10892.0,139.1304,139.1892,139.1108,139.1402,10892.0
2024-10-29 12:55:00,142.02,142.26,141.99,142.26,8675.0,139.15,139.3851,139.1206,139.3851,8675.0
2024-10-29 13:00:00,142.26,142.42,142.25,142.35,13073.0,139.3851,139.5419,139.3753,139.4733,13073.0
2024-10-29 13:05:00,142.33,142.36,142.21,142.26,7476.0,139.4537,139.4831,139.3361,139.3851,7476.0
2024-10-29 13:10:00,142.21,142.29,142.2,142.29,9124.0,139.3361,139.4145,139.3264,139.4145,9124.0
2024-10-29 13:15:00,142.29,142.31,142.07,142.19,10736.0,139.4145,139.4341,139.199,139.3166,10736.0
2024-10-29 13:20:00,142.2,142.23,142.11,142.21,5515.0,139.3264,139.3557,139.2382,139.3361,5515.0
2024-10-29 13:25:00,142.21,142.22,142.01,142.01,7021.0,139.3361,139.3459,139.1402,139.1402,7021.0
2024-10-29 13:30:00,142.03,142.13,141.95,142.07,6104.0,139.1598,139.2578,139.0814,139.199,6104.0
2024-10-29 13:35:00,142.05,142.2,142.05,142.19,7493.0,139.1794,139.3264,139.1794,139.3166,7493.0
2024-10-29 13:40:00,142.19,142.2,141.88,141.99,21964.0,139.3166,139.3264,139.0128,139.1206,21964.0
2024-10-29 13:45:00,142.0,142.13,142.0,142.13,5168.0,139.1304,139.2578,139.1304,139.2578,5168.0
2024-10-29 13:50:00,142.12,142.19,142.09,142.14,4304.0,139.248,139.3166,139.2186,139.2676,4304.0
2024-10-29 13:55:00,142.14,142.22,142.02,142.02,10210.0,139.2676,139.3459,139.15,139.15,10210.0
2024-10-29 14:00:00,142.02,142.12,141.98,142.03,9040.0,139.15,139.248,139.1108,139.1598,9040.0
2024-10-29 14:05:00,142.02,142.02,141.91,141.97,8326.0,139.15,139.15,139.0422,139.101,8326.0
2024-10-29 14:10:00,141.95,141.95,141.85,141.89,5588.0,139.0814,139.0814,138.9834,139.0226,5588.0
2024-10-29 14:15:00,141.9,142.03,141.9,142.03,8557.0,139.0324,139.1598,139.0324,139.1598,8557.0
2024-10-29 14:20:00,142.05,142.11,142.04,142.06,14481.0,139.1794,139.2382,139.1696,139.1892,14481.0
2024-10-29 14:25:00,142.05,142.24,142.0,142.24,19004.0,139.1794,139.3655,139.1304,139.3655,19004.0
2024-10-29 14:30:00,142.25,142.3,142.19,142.19,6297.0,139.3753,139.4243,139.3166,139.3166,6297.0
2024-10-29 14:35:00,142.2,142.23,142.1,142.17,8865.0,139.3264,139.3557,139.2284,139.297,8865.0
2024-10-29 14:40:00,142.18,142.29,142.16,142.26,4104.0,139.3068,139.4145,139.2872,139.3851,4104.0
2024-10-29 14:45:00,142.25,142.27,142.06,142.09,7501.0,139.3753,139.3949,139.1892,139.2186,7501.0
2024-10-29 14:50:00,142.06,142.06,141.95,141.97,6169.0,139.1892,139.1892,139.0814,139.101,6169.0
2024-10-29 14:55:00,141.98,141.98,141.87,141.92,4490.0,139.1108,139.1108,139.003,139.052,4490.0
2024-10-29 15:00:00,141.92,141.99,141.9,141.99,6540.0,139.052,139.1206,139.0324,139.1206,6540.0
2024-10-29 15:05:00,141.98,141.98,141.94,141.97,6545.0,139.1108,139.1108,139.0716,139.101,6545.0
2024-10-29 15:10:00,141.97,142.02,141.92,142.0,10534.0,139.101,139.15,139.052,139.1304,10534.0
2024-10-29 15:15:00,142.0,142.03,141.96,142.01,14792.0,139.1304,139.1598,139.0912,139.1402,14792.0
2024-10-29 15:20:00,141.96,142.0,141.92,142.0,7653.0,139.0912,139.1304,139.052,139.1304,7653.0
2024-10-29 15:25:00,141.99,142.01,141.94,142.0,9701.0,139.1206,139.1402,139.0716,139.1304,9701.0
2024-10-29 15:30:00,141.97,141.99,141.91,141.92,10662.0,139.101,139.1206,139.0422,139.052,10662.0
2024-10-29 15:35:00,141.92,142.0,141.92,141.93,10616.0,139.052,139.1304,139.052,139.0618,10616.0
2024-10-29 15:40:00,141.93,141.93,141.74,141.75,12809.0,139.0618,139.0618,138.8756,138.8854,12809.0
2024-10-29 15:45:00,141.75,141.82,141.73,141.77,16113.0,138.8854,138.954,138.8658,138.905,16113.0
2024-10-29 15:50:00,141.75,142.0,141.71,141.84,49291.0,138.8854,139.1304,138.8463,138.9736,49291.0
2024-10-29 15:55:00,141.84,142.0,141.82,141.88,91988.0,138.9736,139.1304,138.954,139.0128,91988.0
2024-10-30 09:30:00,141.6,142.25,140.76,141.86,35035.0,138.7385,139.3753,137.9155,138.9932,35035.0
2024-10-30 09:35:00,141.8,141.83,140.22,140.26,29105.0,138.9344,138.9638,137.3864,137.4256,29105.0
2024-10-30 09:40:00,140.29,140.89,139.93,140.84,12863.0,137.4549,138.0428,137.1022,137.9938,12863.0
2024-10-30 09:45:00,140.78,141.18,140.68,141.15,33707.0,137.935,138.327,137.8371,138.2976,33707.0
2024-10-30 09:50:00,141.25,142.27,141.0,142.27,12582.0,138.3955,139.3949,138.1506,139.3949,12582.0
2024-10-30 09:55:00,142.27,142.48,142.16,142.23,6686.0,139.3949,139.6007,139.2872,139.3557,6686.0
2024-10-30 10:00:00,142.31,142.34,141.68,141.84,8635.0,139.4341,139.4635,138.8169,138.9736,8635.0
2024-10-30 10:05:00,141.85,141.85,141.41,141.56,6065.0,138.9834,138.9834,138.5523,138.6993,6065.0
2024-10-30 10:10:00,141.52,141.72,141.52,141.69,3400.0,138.6601,138.8561,138.6601,138.8267,3400.0
2024-10-30 10:15:00,141.69,141.99,141.62,141.94,5866.0,138.8267,139.1206,138.7581,139.0716,5866.0
2024-10-30 10:20:00,141.94,141.94,141.62,141.72,14244.0,139.0716,139.0716,138.7581,138.8561,14244.0
2024-10-30 10:25:00,141.67,141.93,141.52,141.93,3353.0,138.8071,139.0618,138.6601,139.0618,3353.0
2024-10-30 10:30:00,141.74,141.98,141.72,141.98,4262.0,138.8756,139.1108,138.8561,139.1108,4262.0
2024-10-30 10:35:00,142.05,142.05,141.91,141.93,7763.0,139.1794,139.1794,139.0422,139.0618,7763.0
2024-10-30 10:40:00,141.97,142.13,141.96,142.07,4971.0,139.101,139.2578,139.0912,139.199,4971.0
2024-10-30 10:45:00,142.06,142.37,142.05,142.28,5965.0,139.1892,139.4929,139.1794,139.4047,5965.0
2024-10-30 10:50:00,142.23,142.27,141.95,142.08,3688.0,139.3557,139.3949,139.0814,139.2088,3688.0
2024-10-30 10:55:00,141.99,142.06,141.74,141.74,2590.0,139.1206,139.1892,138.8756,138.8756,2590.0
2024-10-30 11:00:00,141.87,141.89,141.73,141.73,1492.0,139.003,139.0226,138.8658,138.8658,1492.0
2024-10-30 11:05:00,141.72,141.72,141.54,141.66,2600.0,138.8561,138.8561,138.6797,138.7973,2600.0
2024-10-30 11:10:00,141.63,141.69,141.5,141.57,4739.0,138.7679,138.8267,138.6405,138.7091,4739.0
2024-10-30 11:15:00,141.47,141.47,141.29,141.29,3514.0,138.6111,138.6111,138.4347,138.4347,3514.0
2024-10-30 11:20:00,141.28,141.42,141.26,141.36,4579.0,138.4249,138.5621,138.4053,138.5033,4579.0
2024-10-30 11:25:00,141.38,141.58,141.38,141.58,4276.0,138.5229,138.7189,138.5229,138.7189,4276.0
2024-10-30 11:30:00,141.59,141.73,141.52,141.52,4051.0,138.7287,138.8658,138.6601,138.6601,4051.0
2024-10-30 11:35:00,141.51,141.69,141.42,141.66,18898.0,138.6503,138.8267,138.5621,138.7973,18898.0
2024-10-30 11:40:00,141.67,141.83,141.67,141.83,2764.0,138.8071,138.9638,138.8071,138.9638,2764.0
2024-10-30 11:45:00,141.78,141.85,141.7,141.71,4142.0,138.9148,138.9834,138.8365,138.8463,4142.0
2024-10-30 11:50:00,141.71,141.83,141.7,141.82,4489.0,138.8463,138.9638,138.8365,138.954,4489.0
2024-10-30 11:55:00,141.81,141.89,141.81,141.88,2972.0,138.9442,139.0226,138.9442,139.0128,2972.0
2024-10-30 12:00:00,141.89,141.9,141.82,141.89,1576.0,139.0226,139.0324,138.954,139.0226,1576.0
2024-10-30 12:05:00,141.84,141.94,141.81,141.85,8637.0,138.9736,139.0716,138.9442,138.9834,8637.0
2024-10-30 12:10:00,141.83,141.88,141.75,141.82,9612.0,138.9638,139.0128,138.8854,138.954,9612.0
2024-10-30 12:15:00,141.79,142.04,141.79,142.04,3000.0,138.9246,139.1696,138.9246,139.1696,3000.0
2024-10-30 12:20:00,142.08,142.08,141.97,141.97,1500.0,139.2088,139.2088,139.101,139.101,1500.0
2024-10-30 12:25:00,141.97,141.97,141.92,141.96,2848.0,139.101,139.101,139.052,139.0912,2848.0
2024-10-30 12:30:00,141.96,142.0,141.9,141.98,1699.0,139.0912,139.1304,139.0324,139.1108,1699.0
2024-10-30 12:35:00,142.01,142.01,141.9,141.91,746.0,139.1402,139.1402,139.0324,139.0422,746.0
2024-10-30 12:40:00,141.89,141.92,141.81,141.84,6270.0,139.0226,139.052,138.9442,138.9736,6270.0
2024-10-30 12:45:00,141.82,141.88,141.73,141.73,3236.0,138.954,139.0128,138.8658,138.8658,3236.0
2024-10-30 12:50:00,141.71,141.71,141.61,141.62,2097.0,138.8463,138.8463,138.7483,138.7581,2097.0
2024-10-30 12:55:00,141.6,141.6,141.52,141.52,2272.0,138.7385,138.7385,138.6601,138.6601,2272.0
2024-10-30 13:00:00,141.56,141.72,141.52,141.69,3646.0,138.6993,138.8561,138.6601,138.8267,3646.0
2024-10-30 13:05:00,141.71,141.77,141.53,141.53,2278.0,138.8463,138.905,138.6699,138.6699,2278.0
2024-10-30 13:10:00,141.58,141.58,141.52,141.56,2791.0,138.7189,138.7189,138.6601,138.6993,2791.0
2024-10-30 13:15:00,141.58,141.59,141.43,141.43,2206.0,138.7189,138.7287,138.5719,138.5719,2206.0
2024-10-30 13:20:00,141.44,141.45,141.26,141.37,14345.0,138.5817,138.5915,138.4053,138.5131,14345.0
2024-10-30 13:25:00,141.4,141.44,141.35,141.35,2080.0,138.5425,138.5817,138.4935,138.4935,2080.0
2024-10-30 13:30:00,141.25,141.26,141.06,141.06,3633.0,138.3955,138.4053,138.2094,138.2094,3633.0
2024-10-30 13:35:00,141.08,141.12,141.03,141.06,4269.0,138.229,138.2682,138.18,138.2094,4269.0
2024-10-30 13:40:00,140.96,141.02,140.91,141.0,1593.0,138.1114,138.1702,138.0624,138.1506,1593.0
2024-10-30 13:45:00,141.0,141.15,140.94,141.14,1825.0,138.1506,138.2976,138.0918,138.2878,1825.0
2024-10-30 13:50:00,141.14,141.14,140.99,140.99,1324.0,138.2878,138.2878,138.1408,138.1408,1324.0
2024-10-30 13:55:00,140.96,140.99,140.81,140.81,1600.0,138.1114,138.1408,137.9644,137.9644,1600.0
2024-10-30 14:00:00,140.86,140.97,140.85,140.96,2042.0,138.0134,138.1212,138.0036,138.1114,2042.0
2024-10-30 14:05:00,140.93,141.13,140.93,141.1,4440.0,138.082,138.278,138.082,138.2486,4440.0
2024-10-30 14:10:00,141.15,141.17,141.06,141.09,2302.0,138.2976,138.3172,138.2094,138.2388,2302.0
2024-10-30 14:15:00,141.09,141.1,141.0,141.03,916.0,138.2388,138.2486,138.1506,138.18,916.0
2024-10-30 14:20:00,141.03,141.13,141.03,141.03,2535.0,138.18,138.278,138.18,138.18,2535.0
2024-10-30 14:25:00,141.03,141.18,141.03,141.18,3823.0,138.18,138.327,138.18,138.327,3823.0
2024-10-30 14:30:00,141.16,141.18,141.09,141.18,2662.0,138.3074,138.327,138.2388,138.327,2662.0
2024-10-30 14:35:00,141.18,141.29,141.18,141.24,3823.0,138.327,138.4347,138.327,138.3858,3823.0
2024-10-30 14:40:00,141.22,141.34,141.22,141.29,3014.0,138.3662,138.4837,138.3662,138.4347,3014.0
2024-10-30 14:45:00,141.3,141.3,141.17,141.19,4760.0,138.4445,138.4445,138.3172,138.3368,4760.0
2024-10-30 14:50:00,141.21,141.24,141.18,141.2,2456.0,138.3564,138.3858,138.327,138.3466,2456.0
2024-10-30 14:55:00,141.22,141.27,141.22,141.25,2599.0,138.3662,138.4151,138.3662,138.3955,2599.0
2024-10-30 15:00:00,141.21,141.27,141.1,141.27,3602.0,138.3564,138.4151,138.2486,138.4151,3602.0
2024-10-30 15:05:00,141.21,141.34,141.19,141.25,3216.0,138.3564,138.4837,138.3368,138.3955,3216.0
2024-10-30 15:10:00,141.25,141.3,141.21,141.3,1974.0,138.3955,138.4445,138.3564,138.4445,1974.0
2024-10-30 15:15:00,141.27,141.27,141.0,141.08,3495.0,138.4151,138.4151,138.1506,138.229,3495.0
2024-10-30 15:20:00,141.09,141.23,141.07,141.21,12569.0,138.2388,138.376,138.2192,138.3564,12569.0
2024-10-30 15:25:00,141.19,141.27,141.18,141.2,3792.0,138.3368,138.4151,138.327,138.3466,3792.0
2024-10-30 15:30:00,141.19,141.23,141.16,141.22,4150.0,138.3368,138.376,138.3074,138.3662,4150.0
2024-10-30 15:35:00,141.22,141.33,141.15,141.33,6391.0,138.3662,138.4739,138.2976,138.4739,6391.0
2024-10-30 15:40:00,141.33,141.43,141.33,141.34,9387.0,138.4739,138.5719,138.4739,138.4837,9387.0
2024-10-30 15:45:00,141.36,141.41,141.34,141.38,8272.0,138.5033,138.5523,138.4837,138.5229,8272.0
2024-10-30 15:50:00,141.36,141.49,141.23,141.34,38871.0,138.5033,138.6307,138.376,138.4837,38871.0
2024-10-30 15:55:00,141.32,141.45,141.23,141.41,93978.0,138.4641,138.5915,138.376,138.5523,93978.0
2024-10-31 09:30:00,141.53,141.8,141.33,141.48,12461.0,138.6699,138.9344,138.4739,138.6209,12461.0
2024-10-31 09:35:00,141.6,141.75,141.43,141.63,5614.0,138.7385,138.8854,138.5719,138.7679,5614.0
2024-10-31 09:40:00,141.75,142.01,141.06,141.06,6405.0,138.8854,139.1402,138.2094,138.2094,6405.0
2024-10-31 09:45:00,141.03,141.43,140.9,141.43,10143.0,138.18,138.5719,138.0526,138.5719,10143.0
2024-10-31 09:50:00,141.4,141.5,140.98,140.98,9507.0,138.5425,138.6405,138.131,138.131,9507.0
2024-10-31 09:55:00,141.07,141.4,140.97,141.36,5701.0,138.2192,138.5425,138.1212,138.5033,5701.0
2024-10-31 10:00:00,141.37,141.38,140.9,140.97,4937.0,138.5131,138.5229,138.0526,138.1212,4937.0
2024-10-31 10:05:00,140.9,140.9,140.21,140.31,4949.0,138.0526,138.0526,137.3766,137.4745,4949.0
2024-10-31 10:10:00,140.31,140.7,140.31,140.6,4998.0,137.4745,137.8567,137.4745,137.7587,4998.0
2024-10-31 10:15:00,140.62,140.81,140.58,140.7,5704.0,137.7783,137.9644,137.7391,137.8567,5704.0
2024-10-31 10:20:00,140.72,140.72,140.49,140.59,2473.0,137.8763,137.8763,137.6509,137.7489,2473.0
2024-10-31 10:25:00,140.7,140.7,140.23,140.23,2307.0,137.8567,137.8567,137.3962,137.3962,2307.0
2024-10-31 10:30:00,140.35,140.75,140.35,140.7,6634.0,137.5137,137.9057,137.5137,137.8567,6634.0
2024-10-31 10:35:00,140.69,140.7,140.46,140.49,3719.0,137.8469,137.8567,137.6215,137.6509,3719.0
2024-10-31 10:40:00,140.54,140.76,140.54,140.66,2957.0,137.6999,137.9155,137.6999,137.8175,2957.0
2024-10-31 10:45:00,140.66,140.84,140.43,140.75,4162.0,137.8175,137.9938,137.5921,137.9057,4162.0
2024-10-31 10:50:00,140.72,140.85,140.62,140.62,3026.0,137.8763,138.0036,137.7783,137.7783,3026.0
2024-10-31 10:55:00,140.57,140.66,140.49,140.49,3006.0,137.7293,137.8175,137.6509,137.6509,3006.0
2024-10-31 11:00:00,140.5,140.55,140.25,140.3,3329.0,137.6607,137.7097,137.4158,137.4647,3329.0
2024-10-31 11:05:00,140.29,140.4,140.16,140.19,6495.0,137.4549,137.5627,137.3276,137.357,6495.0
2024-10-31 11:10:00,140.23,140.36,140.18,140.26,4157.0,137.3962,137.5235,137.3472,137.4256,4157.0
2024-10-31 11:15:00,140.2,140.44,140.1,140.44,5386.0,137.3668,137.6019,137.2688,137.6019,5386.0
2024-10-31 11:20:00,140.36,140.53,140.33,140.53,3356.0,137.5235,137.6901,137.4941,137.6901,3356.0
2024-10-31 11:25:00,140.52,140.52,140.08,140.24,4530.0,137.6803,137.6803,137.2492,137.406,4530.0
2024-10-31 11:30:00,140.21,140.29,140.15,140.17,1700.0,137.3766,137.4549,137.3178,137.3374,1700.0
2024-10-31 11:35:00,140.3,140.44,140.16,140.33,5568.0,137.4647,137.6019,137.3276,137.4941,5568.0
2024-10-31 11:40:00,140.29,140.3,140.1,140.25,6354.0,137.4549,137.4647,137.2688,137.4158,6354.0
2024-10-31 11:45:00,140.21,140.23,139.89,140.19,9663.0,137.3766,137.3962,137.063,137.357,9663.0
2024-10-31 11:50:00,140.31,140.31,140.14,140.14,4172.0,137.4745,137.4745,137.308,137.308,4172.0
2024-10-31 11:55:00,140.18,140.25,140.08,140.25,6426.0,137.3472,137.4158,137.2492,137.4158,6426.0
2024-10-31 12:00:00,140.24,140.34,140.09,140.34,5871.0,137.406,137.5039,137.259,137.5039,5871.0
2024-10-31 12:05:00,140.34,140.34,140.07,140.07,3044.0,137.5039,137.5039,137.2394,137.2394,3044.0
2024-10-31 12:10:00,140.1,140.32,140.09,140.1,13408.0,137.2688,137.4843,137.259,137.2688,13408.0
2024-10-31 12:15:00,140.14,140.25,140.0,140.25,3600.0,137.308,137.4158,137.1708,137.4158,3600.0
2024-10-31 12:20:00,140.27,140.48,140.25,140.29,5973.0,137.4354,137.6411,137.4158,137.4549,5973.0
2024-10-31 12:25:00,140.34,140.43,140.26,140.28,5196.0,137.5039,137.5921,137.4256,137.4452,5196.0
2024-10-31 12:30:00,140.27,140.36,140.02,140.02,5551.0,137.4354,137.5235,137.1904,137.1904,5551.0
2024-10-31 12:35:00,139.95,140.0,139.77,139.85,4868.0,137.1218,137.1708,136.9455,137.0238,4868.0
2024-10-31 12:40:00,139.91,139.98,139.78,139.98,7118.0,137.0826,137.1512,136.9553,137.1512,7118.0
2024-10-31 12:45:00,140.0,140.08,139.97,140.03,1600.0,137.1708,137.2492,137.1414,137.2002,1600.0
2024-10-31 12:50:00,140.01,140.16,140.0,140.12,3853.0,137.1806,137.3276,137.1708,137.2884,3853.0
2024-10-31 12:55:00,140.12,140.12,139.98,140.05,5441.0,137.2884,137.2884,137.1512,137.2198,5441.0
2024-10-31 13:00:00,140.09,140.29,140.09,140.26,3132.0,137.259,137.4549,137.259,137.4256,3132.0
2024-10-31 13:05:00,140.26,140.33,140.18,140.33,5696.0,137.4256,137.4941,137.3472,137.4941,5696.0
2024-10-31 13:10:00,140.35,140.35,140.09,140.14,3078.0,137.5137,137.5137,137.259,137.308,3078.0
2024-10-31 13:15:00,140.14,140.2,140.09,140.15,1300.0,137.308,137.3668,137.259,137.3178,1300.0
2024-10-31 13:20:00,140.18,140.21,140.16,140.2,1357.0,137.3472,137.3766,137.3276,137.3668,1357.0
2024-10-31 13:25:00,140.24,140.24,140.01,140.01,2800.0,137.406,137.406,137.1806,137.1806,2800.0
2024-10-31 13:30:00,140.02,140.05,139.9,140.0,5412.0,137.1904,137.2198,137.0728,137.1708,5412.0
2024-10-31 13:35:00,140.04,140.08,139.99,140.02,2677.0,137.21,137.2492,137.161,137.1904,2677.0
2024-10-31 13:40:00,140.02,140.09,139.91,139.93,3755.0,137.1904,137.259,137.0826,137.1022,3755.0
2024-10-31 13:45:00,139.93,139.97,139.87,139.97,4365.0,137.1022,137.1414,137.0434,137.1414,4365.0
2024-10-31 13:50:00,139.94,139.98,139.87,139.9,4037.0,137.112,137.1512,137.0434,137.0728,4037.0
2024-10-31 13:55:00,139.94,140.12,139.92,139.99,5338.0,137.112,137.2884,137.0924,137.161,5338.0
2024-10-31 14:00:00,140.05,140.06,139.87,139.94,4425.0,137.2198,137.2296,137.0434,137.112,4425.0
2024-10-31 14:05:00,139.97,140.0,139.89,139.94,5445.0,137.1414,137.1708,137.063,137.112,5445.0
2024-10-31 14:10:00,139.88,139.99,139.85,139.94,2529.0,137.0532,137.161,137.0238,137.112,2529.0
2024-10-31 14:15:00,139.9,140.04,139.9,140.02,1304.0,137.0728,137.21,137.0728,137.1904,1304.0
2024-10-31 14:20:00,140.06,140.26,140.06,140.21,3994.0,137.2296,137.4256,137.2296,137.3766,3994.0
2024-10-31 14:25:00,140.21,140.22,140.15,140.16,3475.0,137.3766,137.3864,137.3178,137.3276,3475.0
2024-10-31 14:30:00,140.22,140.24,139.94,140.01,4780.0,137.3864,137.406,137.112,137.1806,4780.0
2024-10-31 14:35:00,140.01,140.04,139.91,140.04,2767.0,137.1806,137.21,137.0826,137.21,2767.0
2024-10-31 14:40:00,139.99,140.19,139.96,140.19,4526.0,137.161,137.357,137.1316,137.357,4526.0
2024-10-31 14:45:00,140.19,140.21,140.04,140.04,2851.0,137.357,137.3766,137.21,137.21,2851.0
2024-10-31 14:50:00,140.1,140.22,140.1,140.21,2620.0,137.2688,137.3864,137.2688,137.3766,2620.0
2024-10-31 14:55:00,140.18,140.18,140.07,140.1,4247.0,137.3472,137.3472,137.2394,137.2688,4247.0
2024-10-31 15:00:00,140.08,140.14,139.94,139.94,2429.0,137.2492,137.308,137.112,137.112,2429.0
2024-10-31 15:05:00,139.92,139.93,139.8,139.8,10975.0,137.0924,137.1022,136.9749,136.9749,10975.0
2024-10-31 15:10:00,139.79,139.87,139.7,139.8,6891.0,136.9651,137.0434,136.8769,136.9749,6891.0
2024-10-31 15:15:00,139.78,139.78,139.59,139.59,8850.0,136.9553,136.9553,136.7691,136.7691,8850.0
2024-10-31 15:20:00,139.59,139.76,139.57,139.74,10627.0,136.7691,136.9357,136.7495,136.9161,10627.0
2024-10-31 15:25:00,139.75,139.76,139.5,139.53,11796.0,136.9259,136.9357,136.6809,136.7103,11796.0
2024-10-31 15:30:00,139.54,139.61,139.44,139.5,4722.0,136.7201,136.7887,136.6221,136.6809,4722.0
2024-10-31 15:35:00,139.49,139.58,139.47,139.53,8283.0,136.6711,136.7593,136.6515,136.7103,8283.0
2024-10-31 15:40:00,139.51,139.6,139.46,139.53,8033.0,136.6907,136.7789,136.6417,136.7103,8033.0
2024-10-31 15:45:00,139.54,139.63,139.43,139.58,10378.0,136.7201,136.8083,136.6123,136.7593,10378.0
2024-10-31 15:50:00,139.56,139.83,139.39,139.58,50931.0,136.7397,137.0042,136.5731,136.7593,50931.0
2024-10-31 15:55:00,139.63,139.78,139.3,139.3,81331.0,136.8083,136.9553,136.485,136.485,81331.0
2024-11-01 09:30:00,139.14,139.14,138.29,138.72,17454.0,136.3282,136.3282,135.4954,135.9167,17454.0
2024-11-01 09:35:00,138.75,138.81,138.02,138.19,8867.0,135.9461,136.0049,135.2308,135.3974,8867.0
2024-11-01 09:40:00,138.19,138.65,138.02,138.56,6266.0,135.3974,135.8481,135.2308,135.7599,6266.0
2024-11-01 09:45:00,138.6,138.86,138.59,138.83,13217.0,135.7991,136.0538,135.7893,136.0245,13217.0
2024-11-01 09:50:00,138.88,138.97,138.66,138.9,6697.0,136.0734,136.1616,135.8579,136.093,6697.0
2024-11-01 09:55:00,138.89,139.09,138.72,138.76,15714.0,136.0832,136.2792,135.9167,135.9559,15714.0
2024-11-01 10:00:00,138.88,139.42,138.8,139.38,10401.0,136.0734,136.6025,135.9951,136.5633,10401.0
2024-11-01 10:05:00,139.47,139.48,139.26,139.38,8172.0,136.6515,136.6613,136.4458,136.5633,8172.0
2024-11-01 10:10:00,139.48,139.54,139.31,139.41,9434.0,136.6613,136.7201,136.4948,136.5927,9434.0
2024-11-01 10:15:00,139.41,139.64,139.41,139.61,3307.0,136.5927,136.8181,136.5927,136.7887,3307.0
2024-11-01 10:20:00,139.62,139.65,139.35,139.43,3338.0,136.7985,136.8279,136.5339,136.6123,3338.0
2024-11-01 10:25:00,139.45,139.56,139.42,139.56,2452.0,136.6319,136.7397,136.6025,136.7397,2452.0
2024-11-01 10:30:00,139.61,139.63,139.5,139.63,2050.0,136.7887,136.8083,136.6809,136.8083,2050.0
2024-11-01 10:35:00,139.63,139.63,139.49,139.57,2725.0,136.8083,136.8083,136.6711,136.7495,2725.0
2024-11-01 10:40:00,139.65,139.66,139.49,139.51,2840.0,136.8279,136.8377,136.6711,136.6907,2840.0
2024-11-01 10:45:00,139.59,139.68,139.41,139.68,2315.0,136.7691,136.8573,136.5927,136.8573,2315.0
2024-11-01 10:50:00,139.68,139.71,139.53,139.58,2998.0,136.8573,136.8867,136.7103,136.7593,2998.0
2024-11-01 10:55:00,139.57,139.7,139.52,139.7,2100.0,136.7495,136.8769,136.7005,136.8769,2100.0
2024-11-01 11:00:00,139.71,139.79,139.59,139.78,5912.0,136.8867,136.9651,136.7691,136.9553,5912.0
2024-11-01 11:05:00,139.75,139.78,139.6,139.64,2746.0,136.9259,136.9553,136.7789,136.8181,2746.0
2024-11-01 11:10:00,139.74,139.94,139.74,139.94,4572.0,136.9161,137.112,136.9161,137.112,4572.0
2024-11-01 11:15:00,139.99,140.04,139.88,139.95,4111.0,137.161,137.21,137.0532,137.1218,4111.0
2024-11-01 11:20:00,140.0,140.0,139.86,139.91,2029.0,137.1708,137.1708,137.0336,137.0826,2029.0
2024-11-01 11:25:00,139.84,140.14,139.84,140.12,4251.0,137.014,137.308,137.014,137.2884,4251.0
2024-11-01 11:30:00,140.06,140.09,139.77,139.85,5295.0,137.2296,137.259,136.9455,137.0238,5295.0
2024-11-01 11:35:00,139.81,139.83,139.7,139.7,5925.0,136.9846,137.0042,136.8769,136.8769,5925.0
2024-11-01 11:40:00,139.7,139.78,139.7,139.73,1834.0,136.8769,136.9553,136.8769,136.9063,1834.0
2024-11-01 11:45:00,139.77,139.8,139.71,139.71,1250.0,136.9455,136.9749,136.8867,136.8867,1250.0
2024-11-01 11:50:00,139.7,139.72,139.51,139.6,5889.0,136.8769,136.8965,136.6907,136.7789,5889.0
2024-11-01 11:55:00,139.56,139.66,139.55,139.61,2354.0,136.7397,136.8377,136.7299,136.7887,2354.0
2024-11-01 12:00:00,139.63,139.73,139.62,139.73,2113.0,136.8083,136.9063,136.7985,136.9063,2113.0
2024-11-01 12:05:00,139.72,139.76,139.63,139.76,2276.0,136.8965,136.9357,136.8083,136.9357,2276.0
2024-11-01 12:10:00,139.77,139.81,139.72,139.73,6972.0,136.9455,136.9846,136.8965,136.9063,6972.0
2024-11-01 12:15:00,139.69,139.7,139.58,139.7,3700.0,136.8671,136.8769,136.7593,136.8769,3700.0
2024-11-01 12:20:00,139.73,139.73,139.61,139.62,2478.0,136.9063,136.9063,136.7887,136.7985,2478.0
2024-11-01 12:25:00,139.67,139.72,139.59,139.62,2187.0,136.8475,136.8965,136.7691,136.7985,2187.0
2024-11-01 12:30:00,139.66,139.86,139.66,139.85,2601.0,136.8377,137.0336,136.8377,137.0238,2601.0
2024-11-01 12:35:00,139.81,139.91,139.78,139.91,1800.0,136.9846,137.0826,136.9553,137.0826,1800.0
2024-11-01 12:40:00,139.89,139.89,139.57,139.57,3146.0,137.063,137.063,136.7495,136.7495,3146.0
2024-11-01 12:45:00,139.57,139.67,139.57,139.67,945.0,136.7495,136.8475,136.7495,136.8475,945.0
2024-11-01 12:50:00,139.61,139.71,139.61,139.71,1314.0,136.7887,136.8867,136.7887,136.8867,1314.0
2024-11-01 12:55:00,139.7,139.72,139.62,139.72,1727.0,136.8769,136.8965,136.7985,136.8965,1727.0
2024-11-01 13:00:00,139.73,139.73,139.61,139.62,1947.0,136.9063,136.9063,136.7887,136.7985,1947.0
2024-11-01 13:05:00,139.66,139.66,139.45,139.47,1812.0,136.8377,136.8377,136.6319,136.6515,1812.0
2024-11-01 13:10:00,139.43,139.57,139.43,139.51,3314.0,136.6123,136.7495,136.6123,136.6907,3314.0
2024-11-01 13:15:00,139.55,139.58,139.51,139.58,2115.0,136.7299,136.7593,136.6907,136.7593,2115.0
2024-11-01 13:20:00,139.59,139.71,139.56,139.64,2492.0,136.7691,136.8867,136.7397,136.8181,2492.0
2024-11-01 13:25:00,139.61,139.65,139.59,139.63,1127.0,136.7887,136.8279,136.7691,136.8083,1127.0
2024-11-01 13:30:00,139.59,139.59,139.16,139.21,2806.0,136.7691,136.7691,136.3478,136.3968,2806.0
2024-11-01 13:35:00,139.21,139.25,138.95,139.05,5638.0,136.3968,136.436,136.142,136.24,5638.0
2024-11-01 13:40:00,138.95,139.05,138.95,139.01,1786.0,136.142,136.24,136.142,136.2008,1786.0
2024-11-01 13:45:00,139.04,139.11,139.02,139.11,1305.0,136.2302,136.2988,136.2106,136.2988,1305.0
2024-11-01 13:50:00,139.11,139.26,139.1,139.25,1870.0,136.2988,136.4458,136.289,136.436,1870.0
2024-11-01 13:55:00,139.22,139.23,139.0,139.02,2223.0,136.4066,136.4164,136.191,136.2106,2223.0
2024-11-01 14:00:00,139.01,139.15,139.0,139.07,2281.0,136.2008,136.338,136.191,136.2596,2281.0
2024-11-01 14:05:00,139.09,139.14,139.03,139.06,2385.0,136.2792,136.3282,136.2204,136.2498,2385.0
2024-11-01 14:10:00,139.02,139.06,138.98,139.06,2324.0,136.2106,136.2498,136.1714,136.2498,2324.0
2024-11-01 14:15:00,139.02,139.17,139.02,139.07,3522.0,136.2106,136.3576,136.2106,136.2596,3522.0
2024-11-01 14:20:00,139.04,139.21,139.02,139.21,2699.0,136.2302,136.3968,136.2106,136.3968,2699.0
2024-11-01 14:25:00,139.24,139.24,139.12,139.19,10755.0,136.4262,136.4262,136.3086,136.3772,10755.0
2024-11-01 14:30:00,139.17,139.36,139.15,139.27,5596.0,136.3576,136.5437,136.338,136.4556,5596.0
2024-11-01 14:35:00,139.31,139.39,139.29,139.39,1511.0,136.4948,136.5731,136.4752,136.5731,1511.0
2024-11-01 14:40:00,139.4,139.47,139.33,139.37,3188.0,136.5829,136.6515,136.5143,136.5535,3188.0
2024-11-01 14:45:00,139.4,139.45,139.31,139.31,2558.0,136.5829,136.6319,136.4948,136.4948,2558.0
2024-11-01 14:50:00,139.33,139.39,139.26,139.28,2947.0,136.5143,136.5731,136.4458,136.4654,2947.0
2024-11-01 14:55:00,139.28,139.41,139.23,139.41,3281.0,136.4654,136.5927,136.4164,136.5927,3281.0
2024-11-01 15:00:00,139.41,139.43,139.36,139.43,2000.0,136.5927,136.6123,136.5437,136.6123,2000.0
2024-11-01 15:05:00,139.46,139.55,139.4,139.46,6500.0,136.6417,136.7299,136.5829,136.6417,6500.0
2024-11-01 15:10:00,139.44,139.46,139.38,139.4,3793.0,136.6221,136.6417,136.5633,136.5829,3793.0
2024-11-01 15:15:00,139.37,139.37,139.28,139.35,3072.0,136.5535,136.5535,136.4654,136.5339,3072.0
2024-11-01 15:20:00,139.36,139.45,139.34,139.36,3886.0,136.5437,136.6319,136.5241,136.5437,3886.0
2024-11-01 15:25:00,139.36,139.37,139.17,139.17,5734.0,136.5437,136.5535,136.3576,136.3576,5734.0
2024-11-01 15:30:00,139.16,139.21,139.09,139.16,7541.0,136.3478,136.3968,136.2792,136.3478,7541.0
2024-11-01 15:35:00,139.17,139.18,139.02,139.11,8785.0,136.3576,136.3674,136.2106,136.2988,8785.0
2024-11-01 15:40:00,139.1,139.21,139.08,139.16,9731.0,136.289,136.3968,136.2694,136.3478,9731.0
2024-11-01 15:45:00,139.15,139.17,139.05,139.07,9799.0,136.338,136.3576,136.24,136.2596,9799.0
2024-11-01 15:50:00,139.0,139.12,138.84,139.12,27673.0,136.191,136.3086,136.0343,136.3086,27673.0
2024-11-01 15:55:00,139.19,139.27,138.98,139.08,76596.0,136.3772,136.4556,136.1714,136.2694,76596.0
2024-11-04 09:30:00,140.17,140.44,139.91,139.91,14017.0,137.3374,137.6019,137.0826,137.0826,14017.0
2024-11-04 09:35:00,139.31,139.39,139.11,139.39,903.0,136.4948,136.5731,136.2988,136.5731,903.0
2024-11-04 09:40:00,139.24,139.63,139.23,139.36,1867.0,136.4262,136.8083,136.4164,136.5437,1867.0
2024-11-04 09:45:00,139.45,139.79,139.43,139.79,1444.0,136.6319,136.9651,136.6123,136.9651,1444.0
2024-11-04 09:50:00,139.69,139.85,139.61,139.85,3596.0,136.8671,137.0238,136.7887,137.0238,3596.0
2024-11-04 09:55:00,139.75,140.04,139.75,139.87,5857.0,136.9259,137.21,136.9259,137.0434,5857.0
2024-11-04 10:00:00,139.88,140.16,139.86,140.12,2545.0,137.0532,137.3276,137.0336,137.2884,2545.0
2024-11-04 10:05:00,140.12,140.25,140.03,140.19,2936.0,137.2884,137.4158,137.2002,137.357,2936.0
2024-11-04 10:10:00,140.27,140.27,140.15,140.23,3059.0,137.4354,137.4354,137.3178,137.3962,3059.0
2024-11-04 10:15:00,140.16,140.17,139.88,139.92,3889.0,137.3276,137.3374,137.0532,137.0924,3889.0
2024-11-04 10:20:00,139.91,140.02,139.84,140.02,3093.0,137.0826,137.1904,137.014,137.1904,3093.0
2024-11-04 10:25:00,139.96,140.0,139.53,139.85,18084.0,137.1316,137.1708,136.7103,137.0238,18084.0
2024-11-04 10:30:00,139.88,139.88,139.6,139.82,17153.0,137.0532,137.0532,136.7789,136.9944,17153.0
2024-11-04 10:35:00,139.76,139.9,139.71,139.89,3673.0,136.9357,137.0728,136.8867,137.063,3673.0
2024-11-04 10:40:00,139.8,140.12,139.8,140.12,17562.0,136.9749,137.2884,136.9749,137.2884,17562.0
2024-11-04 10:45:00,140.01,140.01,139.81,139.9,3173.0,137.1806,137.1806,136.9846,137.0728,3173.0
2024-11-04 10:50:00,139.96,139.96,139.7,139.81,7092.0,137.1316,137.1316,136.8769,136.9846,7092.0
2024-11-04 10:55:00,139.8,139.8,139.5,139.53,2672.0,136.9749,136.9749,136.6809,136.7103,2672.0
2024-11-04 11:00:00,139.55,139.64,139.46,139.61,2592.0,136.7299,136.8181,136.6417,136.7887,2592.0
2024-11-04 11:05:00,139.57,139.6,139.55,139.59,1218.0,136.7495,136.7789,136.7299,136.7691,1218.0
2024-11-04 11:10:00,139.65,139.71,139.53,139.58,3636.0,136.8279,136.8867,136.7103,136.7593,3636.0
2024-11-04 11:15:00,139.53,139.63,139.44,139.44,928.0,136.7103,136.8083,136.6221,136.6221,928.0
2024-11-04 11:20:00,139.53,139.62,139.53,139.58,3112.0,136.7103,136.7985,136.7103,136.7593,3112.0
2024-11-04 11:25:00,139.6,139.61,139.55,139.6,2139.0,136.7789,136.7887,136.7299,136.7789,2139.0
2024-11-04 11:30:00,139.62,139.63,139.32,139.33,4630.0,136.7985,136.8083,136.5046,136.5143,4630.0
2024-11-04 11:35:00,139.32,139.36,139.18,139.2,2566.0,136.5046,136.5437,136.3674,136.387,2566.0
2024-11-04 11:40:00,139.19,139.22,138.98,138.99,2321.0,136.3772,136.4066,136.1714,136.1812,2321.0
2024-11-04 11:45:00,139.0,139.11,138.92,139.1,5219.0,136.191,136.2988,136.1126,136.289,5219.0
2024-11-04 11:50:00,139.11,139.19,139.08,139.13,2463.0,136.2988,136.3772,136.2694,136.3184,2463.0
2024-11-04 11:55:00,139.12,139.17,139.06,139.11,2137.0,136.3086,136.3576,136.2498,136.2988,2137.0
2024-11-04 12:00:00,139.26,139.29,139.18,139.18,1431.0,136.4458,136.4752,136.3674,136.3674,1431.0
2024-11-04 12:05:00,139.25,139.35,139.23,139.25,1300.0,136.436,136.5339,136.4164,136.436,1300.0
2024-11-04 12:10:00,139.24,139.36,139.2,139.28,8907.0,136.4262,136.5437,136.387,136.4654,8907.0
2024-11-04 12:15:00,139.32,139.46,139.29,139.46,7156.0,136.5046,136.6417,136.4752,136.6417,7156.0
2024-11-04 12:20:00,139.51,139.52,139.44,139.49,8298.0,136.6907,136.7005,136.6221,136.6711,8298.0
2024-11-04 12:25:00,139.5,139.61,139.49,139.51,8569.0,136.6809,136.7887,136.6711,136.6907,8569.0
2024-11-04 12:30:00,139.53,139.79,139.53,139.75,4389.0,136.7103,136.9651,136.7103,136.9259,4389.0
2024-11-04 12:35:00,139.81,139.82,139.68,139.68,3207.0,136.9846,136.9944,136.8573,136.8573,3207.0
2024-11-04 12:40:00,139.69,139.74,139.63,139.7,2736.0,136.8671,136.9161,136.8083,136.8769,2736.0
2024-11-04 12:45:00,139.67,139.76,139.66,139.74,1741.0,136.8475,136.9357,136.8377,136.9161,1741.0
2024-11-04 12:50:00,139.8,139.8,139.73,139.73,1360.0,136.9749,136.9749,136.9063,136.9063,1360.0
2024-11-04 12:55:00,139.77,139.82,139.76,139.8,3299.0,136.9455,136.9944,136.9357,136.9749,3299.0
2024-11-04 13:00:00,139.74,139.75,139.53,139.53,2450.0,136.9161,136.9259,136.7103,136.7103,2450.0
2024-11-04 13:05:00,139.5,139.5,139.25,139.31,1225.0,136.6809,136.6809,136.436,136.4948,1225.0
2024-11-04 13:10:00,139.35,139.71,139.35,139.64,3672.0,136.5339,136.8867,136.5339,136.8181,3672.0
2024-11-04 13:15:00,139.68,139.77,139.68,139.71,2297.0,136.8573,136.9455,136.8573,136.8867,2297.0
2024-11-04 13:20:00,139.73,139.8,139.6,139.72,2111.0,136.9063,136.9749,136.7789,136.8965,2111.0
2024-11-04 13:25:00,139.69,139.69,139.6,139.63,2321.0,136.8671,136.8671,136.7789,136.8083,2321.0
2024-11-04 13:30:00,139.56,139.61,139.56,139.61,1100.0,136.7397,136.7887,136.7397,136.7887,1100.0
2024-11-04 13:35:00,139.65,139.65,139.58,139.61,1498.0,136.8279,136.8279,136.7593,136.7887,1498.0
2024-11-04 13:40:00,139.73,139.78,139.73,139.73,1333.0,136.9063,136.9553,136.9063,136.9063,1333.0
2024-11-04 13:45:00,139.79,139.86,139.79,139.81,1120.0,136.9651,137.0336,136.9651,136.9846,1120.0
2024-11-04 13:50:00,139.81,139.83,139.74,139.74,2024.0,136.9846,137.0042,136.9161,136.9161,2024.0
2024-11-04 13:55:00,139.71,139.71,139.62,139.65,1361.0,136.8867,136.8867,136.7985,136.8279,1361.0
2024-11-04 14:00:00,139.66,139.72,139.64,139.68,1975.0,136.8377,136.8965,136.8181,136.8573,1975.0
2024-11-04 14:05:00,139.68,139.75,139.65,139.7,2710.0,136.8573,136.9259,136.8279,136.8769,2710.0
2024-11-04 14:10:00,139.69,139.8,139.68,139.75,2809.0,136.8671,136.9749,136.8573,136.9259,2809.0
2024-11-04 14:15:00,139.82,139.82,139.6,139.69,2951.0,136.9944,136.9944,136.7789,136.8671,2951.0
2024-11-04 14:20:00,139.67,139.69,139.56,139.56,1454.0,136.8475,136.8671,136.7397,136.7397,1454.0
2024-11-04 14:25:00,139.51,139.56,139.43,139.43,3426.0,136.6907,136.7397,136.6123,136.6123,3426.0
2024-11-04 14:30:00,139.4,139.61,139.39,139.56,2966.0,136.5829,136.7887,136.5731,136.7397,2966.0
2024-11-04 14:35:00,139.55,139.61,139.53,139.57,3194.0,136.7299,136.7887,136.7103,136.7495,3194.0
2024-11-04 14:40:00,139.57,139.57,139.48,139.5,1920.0,136.7495,136.7495,136.6613,136.6809,1920.0
2024-11-04 14:45:00,139.52,139.59,139.49,139.5,3047.0,136.7005,136.7691,136.6711,136.6809,3047.0
2024-11-04 14:50:00,139.51,139.53,139.38,139.39,6007.0,136.6907,136.7103,136.5633,136.5731,6007.0
2024-11-04 14:55:00,139.38,139.45,139.36,139.36,2576.0,136.5633,136.6319,136.5437,136.5437,2576.0
2024-11-04 15:00:00,139.36,139.42,139.34,139.42,3342.0,136.5437,136.6025,136.5241,136.6025,3342.0
2024-11-04 15:05:00,139.42,139.45,139.39,139.45,2860.0,136.6025,136.6319,136.5731,136.6319,2860.0
2024-11-04 15:10:00,139.42,139.45,139.36,139.36,1830.0,136.6025,136.6319,136.5437,136.5437,1830.0
2024-11-04 15:15:00,139.3,139.4,139.26,139.39,2281.0,136.485,136.5829,136.4458,136.5731,2281.0
2024-11-04 15:20:00,139.38,139.41,139.32,139.41,1400.0,136.5633,136.5927,136.5046,136.5927,1400.0
2024-11-04 15:25:00,139.43,139.47,139.35,139.37,5784.0,136.6123,136.6515,136.5339,136.5535,5784.0
2024-11-04 15:30:00,139.41,139.41,139.32,139.35,4190.0,136.5927,136.5927,136.5046,136.5339,4190.0
2024-11-04 15:35:00,139.37,139.39,139.24,139.39,7128.0,136.5535,136.5731,136.4262,136.5731,7128.0
2024-11-04 15:40:00,139.39,139.54,139.38,139.5,7168.0,136.5731,136.7201,136.5633,136.6809,7168.0
2024-11-04 15:45:00,139.51,139.65,139.49,139.62,5714.0,136.6907,136.8279,136.6711,136.7985,5714.0
2024-11-04 15:50:00,139.59,139.64,139.47,139.61,17177.0,136.7691,136.8181,136.6515,136.7887,17177.0
2024-11-04 15:55:00,139.63,139.73,139.61,139.71,61275.0,136.8083,136.9063,136.7887,136.8867,61275.0
2024-11-05 09:30:00,139.96,140.35,139.33,139.9,25749.0,137.1316,137.5137,136.5143,137.0728,25749.0
2024-11-05 09:35:00,139.84,139.84,139.51,139.51,6956.0,137.014,137.014,136.6907,136.6907,6956.0
2024-11-05 09:40:00,139.62,139.72,139.38,139.63,24623.0,136.7985,136.8965,136.5633,136.8083,24623.0
2024-11-05 09:45:00,139.63,140.16,139.59,140.04,28744.0,136.8083,137.3276,136.7691,137.21,28744.0
2024-11-05 09:50:00,140.02,140.04,139.96,140.01,10814.0,137.1904,137.21,137.1316,137.1806,10814.0
2024-11-05 09:55:00,139.96,140.04,139.74,139.85,9165.0,137.1316,137.21,136.9161,137.0238,9165.0
2024-11-05 10:00:00,139.84,140.18,139.84,140.17,8236.0,137.014,137.3472,137.014,137.3374,8236.0
2024-11-05 10:05:00,140.17,140.21,139.96,139.99,4526.0,137.3374,137.3766,137.1316,137.161,4526.0
2024-11-05 10:10:00,140.0,140.03,139.79,140.03,12105.0,137.1708,137.2002,136.9651,137.2002,12105.0
2024-11-05 10:15:00,139.98,140.15,139.89,140.11,21479.0,137.1512,137.3178,137.063,137.2786,21479.0
2024-11-05 10:20:00,140.09,140.4,140.07,140.4,26805.0,137.259,137.5627,137.2394,137.5627,26805.0
2024-11-05 10:25:00,140.37,140.39,140.16,140.22,6403.0,137.5333,137.5529,137.3276,137.3864,6403.0
2024-11-05 10:30:00,140.18,140.26,140.16,140.2,7469.0,137.3472,137.4256,137.3276,137.3668,7469.0
2024-11-05 10:35:00,140.19,140.3,140.14,140.17,12509.0,137.357,137.4647,137.308,137.3374,12509.0
2024-11-05 10:40:00,140.12,140.12,140.03,140.06,1493.0,137.2884,137.2884,137.2002,137.2296,1493.0
2024-11-05 10:45:00,140.06,140.1,139.98,140.01,5250.0,137.2296,137.2688,137.1512,137.1806,5250.0
2024-11-05 10:50:00,140.01,140.02,139.84,139.9,4569.0,137.1806,137.1904,137.014,137.0728,4569.0
2024-11-05 10:55:00,139.89,139.89,139.74,139.76,4061.0,137.063,137.063,136.9161,136.9357,4061.0
2024-11-05 11:00:00,139.77,139.77,139.64,139.66,19348.0,136.9455,136.9455,136.8181,136.8377,19348.0
2024-11-05 11:05:00,139.61,139.63,139.52,139.63,5648.0,136.7887,136.8083,136.7005,136.8083,5648.0
2024-11-05 11:10:00,139.65,139.66,139.43,139.47,7769.0,136.8279,136.8377,136.6123,136.6515,7769.0
2024-11-05 11:15:00,139.46,139.53,139.4,139.45,3830.0,136.6417,136.7103,136.5829,136.6319,3830.0
2024-11-05 11:20:00,139.45,139.46,139.43,139.46,400.0,136.6319,136.6417,136.6123,136.6417,400.0
2024-11-05 11:25:00,139.41,139.44,139.34,139.37,4717.0,136.5927,136.6221,136.5241,136.5535,4717.0
2024-11-05 11:30:00,139.39,139.59,139.36,139.48,5009.0,136.5731,136.7691,136.5437,136.6613,5009.0
2024-11-05 11:35:00,139.48,139.49,139.38,139.44,1956.0,136.6613,136.6711,136.5633,136.6221,1956.0
2024-11-05 11:40:00,139.46,139.46,139.33,139.34,1843.0,136.6417,136.6417,136.5143,136.5241,1843.0
2024-11-05 11:45:00,139.33,139.5,139.32,139.5,5519.0,136.5143,136.6809,136.5046,136.6809,5519.0
2024-11-05 11:50:00,139.55,139.55,139.42,139.48,6060.0,136.7299,136.7299,136.6025,136.6613,6060.0
2024-11-05 11:55:00,139.49,139.52,139.45,139.5,3675.0,136.6711,136.7005,136.6319,136.6809,3675.0
2024-11-05 12:00:00,139.5,139.76,139.48,139.75,8800.0,136.6809,136.9357,136.6613,136.9259,8800.0
2024-11-05 12:05:00,139.73,139.75,139.68,139.75,4506.0,136.9063,136.9259,136.8573,136.9259,4506.0
2024-11-05 12:10:00,139.74,139.87,139.71,139.86,3889.0,136.9161,137.0434,136.8867,137.0336,3889.0
2024-11-05 12:15:00,139.86,139.94,139.84,139.9,12491.0,137.0336,137.112,137.014,137.0728,12491.0
2024-11-05 12:20:00,139.9,139.9,139.74,139.84,22154.0,137.0728,137.0728,136.9161,137.014,22154.0
2024-11-05 12:25:00,139.82,139.82,139.71,139.71,1605.0,136.9944,136.9944,136.8867,136.8867,1605.0
2024-11-05 12:30:00,139.72,139.92,139.71,139.85,3077.0,136.8965,137.0924,136.8867,137.0238,3077.0
2024-11-05 12:35:00,139.85,139.95,139.83,139.91,2306.0,137.0238,137.1218,137.0042,137.0826,2306.0
2024-11-05 12:40:00,139.88,139.95,139.83,139.86,5688.0,137.0532,137.1218,137.0042,137.0336,5688.0
2024-11-05 12:45:00,139.86,139.95,139.86,139.91,3500.0,137.0336,137.1218,137.0336,137.0826,3500.0
2024-11-05 12:50:00,139.89,139.94,139.89,139.89,1698.0,137.063,137.112,137.063,137.063,1698.0
2024-11-05 12:55:00,139.9,139.9,139.81,139.81,2296.0,137.0728,137.0728,136.9846,136.9846,2296.0
2024-11-05 13:00:00,139.81,139.81,139.71,139.72,12244.0,136.9846,136.9846,136.8867,136.8965,12244.0
2024-11-05 13:05:00,139.74,139.91,139.73,139.88,2613.0,136.9161,137.0826,136.9063,137.0532,2613.0
2024-11-05 13:10:00,139.92,139.92,139.6,139.6,1430.0,137.0924,137.0924,136.7789,136.7789,1430.0
2024-11-05 13:15:00,139.62,139.73,139.62,139.64,3153.0,136.7985,136.9063,136.7985,136.8181,3153.0
2024-11-05 13:20:00,139.67,139.7,139.66,139.66,2692.0,136.8475,136.8769,136.8377,136.8377,2692.0
2024-11-05 13:25:00,139.65,139.73,139.63,139.73,2057.0,136.8279,136.9063,136.8083,136.9063,2057.0
2024-11-05 13:30:00,139.72,139.75,139.68,139.72,1600.0,136.8965,136.9259,136.8573,136.8965,1600.0
2024-11-05 13:35:00,139.72,139.73,139.55,139.72,5931.0,136.8965,136.9063,136.7299,136.8965,5931.0
2024-11-05 13:40:00,139.86,139.98,139.86,139.91,3086.0,137.0336,137.1512,137.0336,137.0826,3086.0
2024-11-05 13:45:00,139.93,139.93,139.76,139.76,5423.0,137.1022,137.1022,136.9357,136.9357,5423.0
2024-11-05 13:50:00,139.74,139.86,139.73,139.86,1698.0,136.9161,137.0336,136.9063,137.0336,1698.0
2024-11-05 13:55:00,139.88,139.88,139.8,139.82,2267.0,137.0532,137.0532,136.9749,136.9944,2267.0
2024-11-05 14:00:00,139.87,139.97,139.85,139.88,4648.0,137.0434,137.1414,137.0238,137.0532,4648.0
2024-11-05 14:05:00,139.91,139.98,139.9,139.97,2050.0,137.0826,137.1512,137.0728,137.1414,2050.0
2024-11-05 14:10:00,139.97,139.98,139.79,139.82,2400.0,137.1414,137.1512,136.9651,136.9944,2400.0
2024-11-05 14:15:00,139.8,139.81,139.8,139.81,2052.0,136.9749,136.9846,136.9749,136.9846,2052.0
2024-11-05 14:20:00,139.8,139.86,139.74,139.84,6771.0,136.9749,137.0336,136.9161,137.014,6771.0
2024-11-05 14:25:00,139.83,140.02,139.83,139.94,24661.0,137.0042,137.1904,137.0042,137.112,24661.0
2024-11-05 14:30:00,139.95,139.99,139.89,139.91,5087.0,137.1218,137.161,137.063,137.0826,5087.0
2024-11-05 14:35:00,139.91,139.97,139.89,139.93,2939.0,137.0826,137.1414,137.063,137.1022,2939.0
2024-11-05 14:40:00,139.93,139.98,139.86,139.86,5408.0,137.1022,137.1512,137.0336,137.0336,5408.0
2024-11-05 14:45:00,139.89,139.92,139.81,139.82,6381.0,137.063,137.0924,136.9846,136.9944,6381.0
2024-11-05 14:50:00,139.8,139.84,139.77,139.77,6535.0,136.9749,137.014,136.9455,136.9455,6535.0
2024-11-05 14:55:00,139.79,139.81,139.68,139.68,6060.0,136.9651,136.9846,136.8573,136.8573,6060.0
2024-11-05 15:00:00,139.66,139.71,139.65,139.68,3588.0,136.8377,136.8867,136.8279,136.8573,3588.0
2024-11-05 15:05:00,139.71,139.83,139.71,139.76,7039.0,136.8867,137.0042,136.8867,136.9357,7039.0
2024-11-05 15:10:00,139.78,139.82,139.78,139.78,6306.0,136.9553,136.9944,136.9553,136.9553,6306.0
2024-11-05 15:15:00,139.79,139.81,139.69,139.74,7403.0,136.9651,136.9846,136.8671,136.9161,7403.0
2024-11-05 15:20:00,139.71,139.78,139.69,139.74,11903.0,136.8867,136.9553,136.8671,136.9161,11903.0
2024-11-05 15:25:00,139.75,139.8,139.7,139.78,8975.0,136.9259,136.9749,136.8769,136.9553,8975.0
2024-11-05 15:30:00,139.79,139.81,139.72,139.77,17559.0,136.9651,136.9846,136.8965,136.9455,17559.0
2024-11-05 15:35:00,139.74,139.84,139.73,139.74,12682.0,136.9161,137.014,136.9063,136.9161,12682.0
2024-11-05 15:40:00,139.72,139.75,139.64,139.66,17454.0,136.8965,136.9259,136.8181,136.8377,17454.0
2024-11-05 15:45:00,139.67,139.78,139.62,139.71,21675.0,136.8475,136.9553,136.7985,136.8867,21675.0
2024-11-05 15:50:00,139.69,139.96,139.68,139.78,88733.0,136.8671,137.1316,136.8573,136.9553,88733.0
2024-11-05 15:55:00,139.77,139.81,139.53,139.75,160846.0,136.9455,136.9846,136.7103,136.9259,160846.0
2024-11-06 09:30:00,143.38,143.91,142.15,143.65,102578.0,140.4825,141.0018,139.2774,140.747,102578.0
2024-11-06 09:35:00,143.69,144.41,143.48,144.19,153978.0,140.7862,141.4917,140.5805,141.2761,153978.0
2024-11-06 09:40:00,144.18,144.33,143.55,143.69,34435.0,141.2663,141.4133,140.6491,140.7862,34435.0
2024-11-06 09:45:00,143.69,144.27,143.53,143.83,63061.0,140.7862,141.3545,140.6295,140.9234,63061.0
2024-11-06 09:50:00,143.79,143.79,143.29,143.34,25049.0,140.8842,140.8842,140.3943,140.4433,25049.0
2024-11-06 09:55:00,143.47,144.0,143.34,144.0,17230.0,140.5707,141.09,140.4433,141.09,17230.0
2024-11-06 10:00:00,144.0,144.88,143.88,144.51,26343.0,141.09,141.9522,140.9724,141.5897,26343.0
2024-11-06 10:05:00,144.5,145.25,144.43,144.88,40692.0,141.5799,142.3147,141.5113,141.9522,40692.0
2024-11-06 10:10:00,144.99,145.06,144.62,144.78,32072.0,142.06,142.1286,141.6974,141.8542,32072.0
2024-11-06 10:15:00,144.82,145.2,144.76,144.99,83470.0,141.8934,142.2657,141.8346,142.06,83470.0
2024-11-06 10:20:00,144.99,145.25,144.83,144.94,56059.0,142.06,142.3147,141.9032,142.011,56059.0
2024-11-06 10:25:00,144.89,145.26,144.81,145.24,60819.0,141.962,142.3245,141.8836,142.3049,60819.0
2024-11-06 10:30:00,145.14,145.15,144.93,144.99,36066.0,142.2069,142.2167,142.0012,142.06,36066.0
2024-11-06 10:35:00,144.93,145.16,144.91,145.15,50156.0,142.0012,142.2265,141.9816,142.2167,50156.0
2024-11-06 10:40:00,145.15,145.22,144.7,144.82,20146.0,142.2167,142.2853,141.7758,141.8934,20146.0
2024-11-06 10:45:00,144.88,144.9,144.54,144.82,19485.0,141.9522,141.9718,141.6191,141.8934,19485.0
2024-11-06 10:50:00,144.81,144.81,144.22,144.46,17226.0,141.8836,141.8836,141.3055,141.5407,17226.0
2024-11-06 10:55:00,144.46,144.6,144.31,144.54,27383.0,141.5407,141.6779,141.3937,141.6191,27383.0
2024-11-06 11:00:00,144.57,144.72,144.48,144.66,10755.0,141.6485,141.7954,141.5603,141.7366,10755.0
2024-11-06 11:05:00,144.62,145.05,144.57,145.0,21243.0,141.6974,142.1188,141.6485,142.0698,21243.0
2024-11-06 11:10:00,144.93,145.04,144.84,145.03,12655.0,142.0012,142.109,141.913,142.0992,12655.0
2024-11-06 11:15:00,145.02,145.38,145.02,145.36,8696.0,142.0894,142.4421,142.0894,142.4225,8696.0
2024-11-06 11:20:00,145.36,145.65,145.33,145.63,6890.0,142.4225,142.7066,142.3931,142.687,6890.0
2024-11-06 11:25:00,145.61,146.0,145.6,145.85,6550.0,142.6674,143.0496,142.6576,142.9026,6550.0
2024-11-06 11:30:00,145.93,146.11,145.88,145.98,8723.0,142.981,143.1573,142.932,143.03,8723.0
2024-11-06 11:35:00,145.97,146.15,145.81,146.15,4692.0,143.0202,143.1965,142.8634,143.1965,4692.0
2024-11-06 11:40:00,146.18,146.34,146.1,146.34,3447.0,143.2259,143.3827,143.1475,143.3827,3447.0
2024-11-06 11:45:00,146.45,146.46,146.09,146.31,7893.0,143.4905,143.5003,143.1377,143.3533,7893.0
2024-11-06 11:50:00,146.33,146.71,146.32,146.6,7446.0,143.3729,143.7452,143.3631,143.6374,7446.0
2024-11-06 11:55:00,146.62,146.8,146.53,146.59,9693.0,143.657,143.8334,143.5688,143.6276,9693.0
2024-11-06 12:00:00,146.53,146.53,146.28,146.48,5109.0,143.5688,143.5688,143.3239,143.5199,5109.0
2024-11-06 12:05:00,146.51,146.71,146.41,146.69,4361.0,143.5493,143.7452,143.4513,143.7256,4361.0
2024-11-06 12:10:00,146.68,147.0,146.68,146.69,6537.0,143.7158,144.0294,143.7158,143.7256,6537.0
2024-11-06 12:15:00,146.69,146.7,146.45,146.48,4450.0,143.7256,143.7354,143.4905,143.5199,4450.0
2024-11-06 12:20:00,146.44,146.71,146.44,146.61,6604.0,143.4807,143.7452,143.4807,143.6472,6604.0
2024-11-06 12:25:00,146.61,146.82,146.6,146.82,4417.0,143.6472,143.853,143.6374,143.853,4417.0
2024-11-06 12:30:00,146.83,147.09,146.8,147.09,9703.0,143.8628,144.1175,143.8334,144.1175,9703.0
2024-11-06 12:35:00,147.09,147.26,146.99,147.13,13007.0,144.1175,144.2841,144.0196,144.1567,13007.0
2024-11-06 12:40:00,147.16,147.37,147.15,147.25,11012.0,144.1861,144.3919,144.1763,144.2743,11012.0
2024-11-06 12:45:00,147.22,147.33,147.14,147.29,15533.0,144.2449,144.3527,144.1665,144.3135,15533.0
2024-11-06 12:50:00,147.28,147.41,147.09,147.37,11776.0,144.3037,144.4311,144.1175,144.3919,11776.0
2024-11-06 12:55:00,147.36,147.61,147.27,147.61,21104.0,144.3821,144.627,144.2939,144.627,21104.0
2024-11-06 13:00:00,147.59,147.83,147.43,147.78,22361.0,144.6074,144.8426,144.4507,144.7936,22361.0
2024-11-06 13:05:00,147.78,148.07,147.78,147.91,20924.0,144.7936,145.0777,144.7936,144.921,20924.0
2024-11-06 13:10:00,147.94,148.13,147.88,148.12,19949.0,144.9504,145.1365,144.8916,145.1267,19949.0
2024-11-06 13:15:00,148.1,148.43,148.0,148.34,21113.0,145.1071,145.4305,145.0091,145.3423,21113.0
2024-11-06 13:20:00,148.3,148.61,148.18,148.46,17309.0,145.3031,145.6068,145.1855,145.4598,17309.0
2024-11-06 13:25:00,148.47,148.7,148.47,148.54,13918.0,145.4696,145.695,145.4696,145.5382,13918.0
2024-11-06 13:30:00,148.56,148.77,148.42,148.74,29907.0,145.5578,145.7636,145.4207,145.7342,29907.0
2024-11-06 13:35:00,148.79,148.96,148.57,148.64,23431.0,145.7832,145.9497,145.5676,145.6362,23431.0
2024-11-06 13:40:00,148.66,148.86,148.63,148.81,24941.0,145.6558,145.8518,145.6264,145.8028,24941.0
2024-11-06 13:45:00,148.81,148.92,148.68,148.72,27218.0,145.8028,145.9106,145.6754,145.7146,27218.0
2024-11-06 13:50:00,148.69,148.72,148.47,148.51,13361.0,145.6852,145.7146,145.4696,145.5088,13361.0
2024-11-06 13:55:00,148.5,148.52,148.33,148.49,18843.0,145.499,145.5186,145.3325,145.4892,18843.0
2024-11-06 14:00:00,148.49,148.66,148.44,148.62,8078.0,145.4892,145.6558,145.4403,145.6166,8078.0
2024-11-06 14:05:00,148.62,148.7,148.16,148.18,16078.0,145.6166,145.695,145.1659,145.1855,16078.0
2024-11-06 14:10:00,148.21,148.5,148.21,148.42,19159.0,145.2149,145.499,145.2149,145.4207,19159.0
2024-11-06 14:15:00,148.41,148.41,147.93,148.04,7145.0,145.4109,145.4109,144.9406,145.0483,7145.0
2024-11-06 14:20:00,148.04,148.1,147.78,147.81,8344.0,145.0483,145.1071,144.7936,144.823,8344.0
2024-11-06 14:25:00,147.83,148.0,147.83,147.94,13399.0,144.8426,145.0091,144.8426,144.9504,13399.0
2024-11-06 14:30:00,147.94,148.14,147.94,147.97,12958.0,144.9504,145.1463,144.9504,144.9797,12958.0
2024-11-06 14:35:00,147.98,148.15,147.98,148.0,8576.0,144.9895,145.1561,144.9895,145.0091,8576.0
2024-11-06 14:40:00,148.0,148.0,147.68,147.72,14206.0,145.0091,145.0091,144.6956,144.7348,14206.0
2024-11-06 14:45:00,147.71,148.12,147.69,148.08,6880.0,144.725,145.1267,144.7054,145.0875,6880.0
2024-11-06 14:50:00,148.05,148.06,147.93,147.99,6885.0,145.0581,145.0679,144.9406,144.9993,6885.0
2024-11-06 14:55:00,147.98,148.08,147.93,147.96,9374.0,144.9895,145.0875,144.9406,144.97,9374.0
2024-11-06 15:00:00,147.94,148.19,147.94,148.08,11639.0,144.9504,145.1953,144.9504,145.0875,11639.0
2024-11-06 15:05:00,148.1,148.27,148.09,148.27,6000.0,145.1071,145.2737,145.0973,145.2737,6000.0
2024-11-06 15:10:00,148.27,148.42,148.21,148.41,13855.0,145.2737,145.4207,145.2149,145.4109,13855.0
2024-11-06 15:15:00,148.43,148.63,148.42,148.59,13444.0,145.4305,145.6264,145.4207,145.5872,13444.0
2024-11-06 15:20:00,148.63,148.74,148.56,148.71,12871.0,145.6264,145.7342,145.5578,145.7048,12871.0
2024-11-06 15:25:00,148.72,148.9,148.72,148.87,24178.0,145.7146,145.891,145.7146,145.8616,24178.0
2024-11-06 15:30:00,148.9,148.96,148.78,148.83,14156.0,145.891,145.9497,145.7734,145.8224,14156.0
2024-11-06 15:35:00,148.81,148.81,148.59,148.61,24930.0,145.8028,145.8028,145.5872,145.6068,24930.0
2024-11-06 15:40:00,148.61,148.93,148.61,148.89,33025.0,145.6068,145.9203,145.6068,145.8812,33025.0
2024-11-06 15:45:00,148.89,149.26,148.85,149.19,37854.0,145.8812,146.2437,145.842,146.1751,37854.0
2024-11-06 15:50:00,149.19,149.21,148.88,149.09,77788.0,146.1751,146.1947,145.8714,146.0771,77788.0
2024-11-06 15:55:00,149.12,149.13,148.48,148.6,137152.0,146.1065,146.1163,145.4794,145.597,137152.0
2024-11-07 09:30:00,147.36,147.47,146.63,146.64,24233.0,145.3475,145.456,144.6275,144.6374,24233.0
2024-11-07 09:35:00,146.64,147.26,146.63,146.81,23022.0,144.6374,145.2489,144.6275,144.8051,23022.0
2024-11-07 09:40:00,146.84,147.09,146.41,146.5,24996.0,144.8346,145.0812,144.4105,144.4993,24996.0
2024-11-07 09:45:00,146.51,146.86,146.39,146.39,7852.0,144.5092,144.8544,144.3908,144.3908,7852.0
2024-11-07 09:50:00,146.28,146.47,146.16,146.16,13522.0,144.2823,144.4697,144.1639,144.1639,13522.0
2024-11-07 09:55:00,146.18,146.63,146.17,146.44,9467.0,144.1837,144.6275,144.1738,144.4401,9467.0
2024-11-07 10:00:00,146.39,146.65,146.38,146.62,5193.0,144.3908,144.6472,144.3809,144.6177,5193.0
2024-11-07 10:05:00,146.62,146.73,146.55,146.56,5605.0,144.6177,144.7261,144.5486,144.5585,5605.0
2024-11-07 10:10:00,146.56,146.79,146.56,146.79,5444.0,144.5585,144.7853,144.5585,144.7853,5444.0
2024-11-07 10:15:00,146.77,146.89,146.29,146.5,9972.0,144.7656,144.884,144.2922,144.4993,9972.0
2024-11-07 10:20:00,146.36,146.37,146.22,146.28,3365.0,144.3612,144.3711,144.2231,144.2823,3365.0
2024-11-07 10:25:00,146.28,146.51,146.28,146.32,2784.0,144.2823,144.5092,144.2823,144.3217,2784.0
2024-11-07 10:30:00,146.32,146.39,146.16,146.25,5662.0,144.3217,144.3908,144.1639,144.2527,5662.0
2024-11-07 10:35:00,146.25,146.32,145.92,145.96,5919.0,144.2527,144.3217,143.9272,143.9667,5919.0
2024-11-07 10:40:00,145.96,145.97,145.84,145.88,9071.0,143.9667,143.9765,143.8483,143.8878,9071.0
2024-11-07 10:45:00,145.81,146.26,145.7,146.22,28981.0,143.8187,144.2626,143.7102,144.2231,28981.0
2024-11-07 10:50:00,146.22,146.4,146.12,146.25,5020.0,144.2231,144.4007,144.1245,144.2527,5020.0
2024-11-07 10:55:00,146.31,146.38,146.21,146.34,4470.0,144.3119,144.3809,144.2133,144.3415,4470.0
2024-11-07 11:00:00,146.34,146.48,146.34,146.35,4077.0,144.3415,144.4796,144.3415,144.3513,4077.0
2024-11-07 11:05:00,146.33,146.36,146.23,146.36,4577.0,144.3316,144.3612,144.233,144.3612,4577.0
2024-11-07 11:10:00,146.39,146.39,146.23,146.28,8118.0,144.3908,144.3908,144.233,144.2823,8118.0
2024-11-07 11:15:00,146.28,146.28,146.15,146.23,2416.0,144.2823,144.2823,144.1541,144.233,2416.0
2024-11-07 11:20:00,146.28,146.35,146.19,146.25,5460.0,144.2823,144.3513,144.1935,144.2527,5460.0
2024-11-07 11:25:00,146.25,146.43,146.21,146.43,4346.0,144.2527,144.4302,144.2133,144.4302,4346.0
2024-11-07 11:30:00,146.4,146.54,146.39,146.54,4754.0,144.4007,144.5387,144.3908,144.5387,4754.0
2024-11-07 11:35:00,146.56,146.71,146.55,146.67,3924.0,144.5585,144.7064,144.5486,144.667,3924.0
2024-11-07 11:40:00,146.66,146.7,146.61,146.69,3063.0,144.6571,144.6966,144.6078,144.6867,3063.0
2024-11-07 11:45:00,146.66,146.72,146.65,146.72,4325.0,144.6571,144.7163,144.6472,144.7163,4325.0
2024-11-07 11:50:00,146.68,146.78,146.68,146.78,2300.0,144.6768,144.7755,144.6768,144.7755,2300.0
2024-11-07 11:55:00,146.78,146.89,146.74,146.83,2102.0,144.7755,144.884,144.736,144.8248,2102.0
2024-11-07 12:00:00,146.86,147.09,146.85,147.05,8163.0,144.8544,145.0812,144.8445,145.0418,8163.0
2024-11-07 12:05:00,147.08,147.36,147.08,147.3,2600.0,145.0714,145.3475,145.0714,145.2884,2600.0
2024-11-07 12:10:00,147.36,147.4,147.36,147.37,924.0,145.3475,145.387,145.3475,145.3574,924.0
2024-11-07 12:15:00,147.49,147.5,147.37,147.37,2928.0,145.4758,145.4856,145.3574,145.3574,2928.0
2024-11-07 12:20:00,147.42,147.5,147.39,147.44,2631.0,145.4067,145.4856,145.3771,145.4265,2631.0
2024-11-07 12:25:00,147.44,147.5,147.43,147.47,3003.0,145.4265,145.4856,145.4166,145.456,3003.0
2024-11-07 12:30:00,147.47,147.52,147.41,147.44,6234.0,145.456,145.5054,145.3969,145.4265,6234.0
2024-11-07 12:35:00,147.47,147.47,147.31,147.35,3391.0,145.456,145.456,145.2982,145.3377,3391.0
2024-11-07 12:40:00,147.33,147.33,147.27,147.27,1134.0,145.318,145.318,145.2588,145.2588,1134.0
2024-11-07 12:45:00,147.29,147.35,147.29,147.34,1731.0,145.2785,145.3377,145.2785,145.3278,1731.0
2024-11-07 12:50:00,147.35,147.43,147.06,147.07,6734.0,145.3377,145.4166,145.0516,145.0615,6734.0
2024-11-07 12:55:00,147.09,147.1,146.6,146.66,3174.0,145.0812,145.0911,144.5979,144.6571,3174.0
2024-11-07 13:00:00,146.65,146.66,146.51,146.56,2705.0,144.6472,144.6571,144.5092,144.5585,2705.0
2024-11-07 13:05:00,146.49,146.59,146.44,146.5,2634.0,144.4894,144.5881,144.4401,144.4993,2634.0
2024-11-07 13:10:00,146.5,146.56,146.47,146.53,2145.0,144.4993,144.5585,144.4697,144.5289,2145.0
2024-11-07 13:15:00,146.53,146.54,146.46,146.53,3213.0,144.5289,144.5387,144.4598,144.5289,3213.0
2024-11-07 13:20:00,146.53,146.6,146.43,146.44,3683.0,144.5289,144.5979,144.4302,144.4401,3683.0
2024-11-07 13:25:00,146.43,146.76,146.42,146.72,3000.0,144.4302,144.7557,144.4204,144.7163,3000.0
2024-11-07 13:30:00,146.67,146.67,146.61,146.67,957.0,144.667,144.667,144.6078,144.667,957.0
2024-11-07 13:35:00,146.68,146.68,146.63,146.63,698.0,144.6768,144.6768,144.6275,144.6275,698.0
2024-11-07 13:40:00,146.63,146.65,146.52,146.59,6256.0,144.6275,144.6472,144.519,144.5881,6256.0
2024-11-07 13:45:00,146.59,146.59,146.37,146.38,7919.0,144.5881,144.5881,144.3711,144.3809,7919.0
2024-11-07 13:50:00,146.34,146.39,146.17,146.2,6896.0,144.3415,144.3908,144.1738,144.2034,6896.0
2024-11-07 13:55:00,146.21,146.28,146.06,146.28,4350.0,144.2133,144.2823,144.0653,144.2823,4350.0
2024-11-07 14:00:00,146.21,146.27,145.98,145.98,12877.0,144.2133,144.2724,143.9864,143.9864,12877.0
2024-11-07 14:05:00,145.97,146.09,145.9,146.02,17086.0,143.9765,144.0949,143.9075,144.0258,17086.0
2024-11-07 14:10:00,146.03,146.05,145.97,146.03,7011.0,144.0357,144.0554,143.9765,144.0357,7011.0
2024-11-07 14:15:00,146.03,146.39,146.02,146.39,20499.0,144.0357,144.3908,144.0258,144.3908,20499.0
2024-11-07 14:20:00,146.37,146.57,146.31,146.57,5086.0,144.3711,144.5683,144.3119,144.5683,5086.0
2024-11-07 14:25:00,146.57,146.61,146.38,146.44,6786.0,144.5683,144.6078,144.3809,144.4401,6786.0
2024-11-07 14:30:00,146.48,146.51,146.34,146.34,3433.0,144.4796,144.5092,144.3415,144.3415,3433.0
2024-11-07 14:35:00,146.38,146.4,146.17,146.22,7030.0,144.3809,144.4007,144.1738,144.2231,7030.0
2024-11-07 14:40:00,146.22,146.22,145.98,146.14,3851.0,144.2231,144.2231,143.9864,144.1442,3851.0
2024-11-07 14:45:00,146.08,146.5,146.06,146.44,5315.0,144.085,144.4993,144.0653,144.4401,5315.0
2024-11-07 14:50:00,146.43,146.51,146.31,146.31,2719.0,144.4302,144.5092,144.3119,144.3119,2719.0
2024-11-07 14:55:00,146.33,146.44,146.21,146.34,14113.0,144.3316,144.4401,144.2133,144.3415,14113.0
2024-11-07 15:00:00,146.35,146.4,146.22,146.4,3488.0,144.3513,144.4007,144.2231,144.4007,3488.0
2024-11-07 15:05:00,146.37,146.41,146.3,146.36,4333.0,144.3711,144.4105,144.302,144.3612,4333.0
2024-11-07 15:10:00,146.36,146.56,146.35,146.55,10335.0,144.3612,144.5585,144.3513,144.5486,10335.0
2024-11-07 15:15:00,146.53,146.74,146.49,146.62,5465.0,144.5289,144.736,144.4894,144.6177,5465.0
2024-11-07 15:20:00,146.63,146.69,146.47,146.61,9756.0,144.6275,144.6867,144.4697,144.6078,9756.0
2024-11-07 15:25:00,146.61,146.66,146.58,146.61,7712.0,144.6078,144.6571,144.5782,144.6078,7712.0
2024-11-07 15:30:00,146.61,146.64,146.55,146.57,6775.0,144.6078,144.6374,144.5486,144.5683,6775.0
2024-11-07 15:35:00,146.57,146.67,146.57,146.63,7792.0,144.5683,144.667,144.5683,144.6275,7792.0
2024-11-07 15:40:00,146.63,146.86,146.59,146.8,39649.0,144.6275,144.8544,144.5881,144.7952,39649.0
2024-11-07 15:45:00,146.81,146.81,146.63,146.67,9907.0,144.8051,144.8051,144.6275,144.667,9907.0
2024-11-07 15:50:00,146.63,146.63,146.33,146.53,47645.0,144.6275,144.6275,144.3316,144.5289,47645.0
2024-11-07 15:55:00,146.47,146.66,146.29,146.57,87598.0,144.4697,144.6571,144.2922,144.5683,87598.0
2024-11-08 09:30:00,147.38,147.38,146.59,146.8,24938.0,145.3673,145.3673,144.5881,144.7952,24938.0
2024-11-08 09:35:00,146.94,147.25,146.25,146.25,10874.0,144.9333,145.239,144.2527,144.2527,10874.0
2024-11-08 09:40:00,146.37,147.0,146.24,147.0,12313.0,144.3711,144.9925,144.2428,144.9925,12313.0
2024-11-08 09:45:00,147.19,147.26,147.17,147.17,981.0,145.1799,145.2489,145.1601,145.1601,981.0
2024-11-08 09:50:00,147.23,147.41,147.13,147.41,6161.0,145.2193,145.3969,145.1207,145.3969,6161.0
2024-11-08 09:55:00,147.36,147.43,147.33,147.33,1365.0,145.3475,145.4166,145.318,145.318,1365.0
2024-11-08 10:00:00,147.36,147.44,147.3,147.36,3196.0,145.3475,145.4265,145.2884,145.3475,3196.0
2024-11-08 10:05:00,147.28,147.6,147.19,147.55,3273.0,145.2686,145.5843,145.1799,145.535,3273.0
2024-11-08 10:10:00,147.55,147.74,147.46,147.62,5312.0,145.535,145.7224,145.4462,145.604,5312.0
2024-11-08 10:15:00,147.58,147.8,147.58,147.61,7953.0,145.5645,145.7815,145.5645,145.5941,7953.0
2024-11-08 10:20:00,147.73,147.92,147.73,147.9,3519.0,145.7125,145.8999,145.7125,145.8802,3519.0
2024-11-08 10:25:00,147.89,147.9,147.77,147.78,1479.0,145.8703,145.8802,145.7519,145.7618,1479.0
2024-11-08 10:30:00,147.84,147.84,147.61,147.64,3709.0,145.821,145.821,145.5941,145.6237,3709.0
2024-11-08 10:35:00,147.67,147.82,147.63,147.82,2240.0,145.6533,145.8013,145.6139,145.8013,2240.0
2024-11-08 10:40:00,147.83,147.93,147.78,147.86,1975.0,145.8111,145.9098,145.7618,145.8407,1975.0
2024-11-08 10:45:00,147.89,147.96,147.85,147.85,2237.0,145.8703,145.9394,145.8309,145.8309,2237.0
2024-11-08 10:50:00,147.89,148.02,147.83,147.98,1928.0,145.8703,145.9985,145.8111,145.9591,1928.0
2024-11-08 10:55:00,148.09,148.1,147.99,148.03,898.0,146.0676,146.0774,145.9689,146.0084,898.0
2024-11-08 11:00:00,148.08,148.15,148.01,148.15,1700.0,146.0577,146.1268,145.9887,146.1268,1700.0
2024-11-08 11:05:00,148.18,148.24,148.12,148.17,2600.0,146.1563,146.2155,146.0972,146.1465,2600.0
2024-11-08 11:10:00,148.21,148.21,147.98,147.98,2045.0,146.1859,146.1859,145.9591,145.9591,2045.0
2024-11-08 11:15:00,147.95,147.95,147.87,147.95,1264.0,145.9295,145.9295,145.8506,145.9295,1264.0
2024-11-08 11:20:00,148.0,148.09,147.97,148.08,1482.0,145.9788,146.0676,145.9492,146.0577,1482.0
2024-11-08 11:25:00,148.09,148.1,147.99,148.03,2134.0,146.0676,146.0774,145.9689,146.0084,2134.0
2024-11-08 11:30:00,148.08,148.08,147.97,147.97,1421.0,146.0577,146.0577,145.9492,145.9492,1421.0
2024-11-08 11:35:00,147.96,148.02,147.88,148.02,1419.0,145.9394,145.9985,145.8604,145.9985,1419.0
2024-11-08 11:40:00,148.07,148.23,148.04,148.1,3502.0,146.0478,146.2057,146.0183,146.0774,3502.0
2024-11-08 11:45:00,148.11,148.21,148.05,148.21,1325.0,146.0873,146.1859,146.0281,146.1859,1325.0
2024-11-08 11:50:00,148.2,148.27,148.07,148.13,4694.0,146.1761,146.2451,146.0478,146.107,4694.0
2024-11-08 11:55:00,148.16,148.16,148.09,148.15,2088.0,146.1366,146.1366,146.0676,146.1268,2088.0
2024-11-08 12:00:00,148.12,148.12,148.05,148.05,400.0,146.0972,146.0972,146.0281,146.0281,400.0
2024-11-08 12:05:00,148.01,148.17,147.98,148.15,2871.0,145.9887,146.1465,145.9591,146.1268,2871.0
2024-11-08 12:10:00,148.18,148.25,148.16,148.25,2450.0,146.1563,146.2254,146.1366,146.2254,2450.0
2024-11-08 12:15:00,148.24,148.43,148.24,148.43,3798.0,146.2155,146.4029,146.2155,146.4029,3798.0
2024-11-08 12:20:00,148.41,148.41,148.26,148.27,3005.0,146.3832,146.3832,146.2353,146.2451,3005.0
2024-11-08 12:25:00,148.28,148.29,148.17,148.25,5390.0,146.255,146.2648,146.1465,146.2254,5390.0
2024-11-08 12:30:00,148.25,148.26,148.22,148.22,2834.0,146.2254,146.2353,146.1958,146.1958,2834.0
2024-11-08 12:35:00,148.26,148.32,148.19,148.31,3440.0,146.2353,146.2944,146.1662,146.2846,3440.0
2024-11-08 12:40:00,148.28,148.53,148.27,148.51,5174.0,146.255,146.5016,146.2451,146.4818,5174.0
2024-11-08 12:45:00,148.54,148.59,148.52,148.57,4546.0,146.5114,146.5607,146.4917,146.541,4546.0
2024-11-08 12:50:00,148.53,148.71,148.52,148.71,14251.0,146.5016,146.6791,146.4917,146.6791,14251.0
2024-11-08 12:55:00,148.7,148.74,148.63,148.69,12611.0,146.6692,146.7087,146.6002,146.6594,12611.0
2024-11-08 13:00:00,148.68,148.73,148.53,148.53,6976.0,146.6495,146.6988,146.5016,146.5016,6976.0
2024-11-08 13:05:00,148.57,148.58,148.53,148.58,1100.0,146.541,146.5509,146.5016,146.5509,1100.0
2024-11-08 13:10:00,148.54,148.59,148.47,148.53,4439.0,146.5114,146.5607,146.4424,146.5016,4439.0
2024-11-08 13:15:00,148.51,148.6,148.51,148.54,3842.0,146.4818,146.5706,146.4818,146.5114,3842.0
2024-11-08 13:20:00,148.52,148.61,148.52,148.59,6290.0,146.4917,146.5805,146.4917,146.5607,6290.0
2024-11-08 13:25:00,148.61,148.81,148.55,148.56,13176.0,146.5805,146.7777,146.5213,146.5312,13176.0
2024-11-08 13:30:00,148.59,148.59,148.58,148.59,133.0,146.5607,146.5607,146.5509,146.5607,133.0
2024-11-08 13:35:00,148.63,148.71,148.59,148.68,2095.0,146.6002,146.6791,146.5607,146.6495,2095.0
2024-11-08 13:40:00,148.68,148.81,148.55,148.55,8713.0,146.6495,146.7777,146.5213,146.5213,8713.0
2024-11-08 13:45:00,148.54,148.6,148.43,148.45,3498.0,146.5114,146.5706,146.4029,146.4227,3498.0
2024-11-08 13:50:00,148.47,148.56,148.38,148.42,4791.0,146.4424,146.5312,146.3536,146.3931,4791.0
2024-11-08 13:55:00,148.41,148.62,148.38,148.6,3257.0,146.3832,146.5903,146.3536,146.5706,3257.0
2024-11-08 14:00:00,148.62,148.66,148.59,148.65,6208.0,146.5903,146.6298,146.5607,146.6199,6208.0
2024-11-08 14:05:00,148.64,148.78,148.64,148.78,6520.0,146.6101,146.7482,146.6101,146.7482,6520.0
2024-11-08 14:10:00,148.78,148.88,148.69,148.85,4626.0,146.7482,146.8468,146.6594,146.8172,4626.0
2024-11-08 14:15:00,148.84,148.95,148.81,148.87,5881.0,146.8073,146.9158,146.7777,146.8369,5881.0
2024-11-08 14:20:00,148.82,148.92,148.82,148.84,5328.0,146.7876,146.8862,146.7876,146.8073,5328.0
2024-11-08 14:25:00,148.83,148.9,148.82,148.84,3136.0,146.7975,146.8665,146.7876,146.8073,3136.0
2024-11-08 14:30:00,148.85,148.99,148.81,148.88,7590.0,146.8172,146.9553,146.7777,146.8468,7590.0
2024-11-08 14:35:00,148.86,148.98,148.86,148.98,3314.0,146.8271,146.9454,146.8271,146.9454,3314.0
2024-11-08 14:40:00,148.99,149.04,148.93,148.93,6500.0,146.9553,147.0046,146.8961,146.8961,6500.0
2024-11-08 14:45:00,148.94,148.96,148.83,148.96,7819.0,146.906,146.9257,146.7975,146.9257,7819.0
2024-11-08 14:50:00,148.91,148.95,148.89,148.93,10892.0,146.8764,146.9158,146.8567,146.8961,10892.0
2024-11-08 14:55:00,148.91,149.24,148.91,149.24,10286.0,146.8764,147.2019,146.8764,147.2019,10286.0
2024-11-08 15:00:00,149.18,149.22,149.09,149.21,12224.0,147.1427,147.1821,147.0539,147.1723,12224.0
2024-11-08 15:05:00,149.19,149.19,148.96,149.1,26431.0,147.1526,147.1526,146.9257,147.0638,26431.0
2024-11-08 15:10:00,149.12,149.19,149.09,149.14,8046.0,147.0835,147.1526,147.0539,147.1032,8046.0
2024-11-08 15:15:00,149.16,149.23,149.15,149.2,9784.0,147.123,147.192,147.1131,147.1624,9784.0
2024-11-08 15:20:00,149.19,149.22,149.11,149.12,14547.0,147.1526,147.1821,147.0736,147.0835,14547.0
2024-11-08 15:25:00,149.12,149.18,148.85,148.98,14070.0,147.0835,147.1427,146.8172,146.9454,14070.0
2024-11-08 15:30:00,148.97,149.0,148.87,148.92,24148.0,146.9356,146.9651,146.8369,146.8862,24148.0
2024-11-08 15:35:00,148.89,149.06,148.87,149.04,16036.0,146.8567,147.0243,146.8369,147.0046,16036.0
2024-11-08 15:40:00,149.04,149.21,148.85,148.87,172071.0,147.0046,147.1723,146.8172,146.8369,172071.0
2024-11-08 15:45:00,148.87,148.91,148.7,148.74,38671.0,146.8369,146.8764,146.6692,146.7087,38671.0
2024-11-08 15:50:00,148.69,148.73,148.46,148.65,90583.0,146.6594,146.6988,146.4325,146.6199,90583.0
2024-11-08 15:55:00,148.62,148.66,148.45,148.61,230038.0,146.5903,146.6298,146.4227,146.5805,230038.0
2024-11-11 09:30:00,148.92,149.41,148.92,149.16,58787.0,146.8862,147.3695,146.8862,147.123,58787.0
2024-11-11 09:35:00,149.18,149.72,149.14,149.65,4897.0,147.1427,147.6753,147.1032,147.6063,4897.0
2024-11-11 09:40:00,149.79,149.98,149.65,149.8,10476.0,147.7444,147.9318,147.6063,147.7542,10476.0
2024-11-11 09:45:00,149.72,149.72,149.34,149.38,44405.0,147.6753,147.6753,147.3005,147.34,44405.0
2024-11-11 09:50:00,149.35,149.75,149.22,149.75,8658.0,147.3104,147.7049,147.1821,147.7049,8658.0
2024-11-11 09:55:00,149.86,149.92,149.63,149.87,8001.0,147.8134,147.8726,147.5865,147.8233,8001.0
2024-11-11 10:00:00,149.89,150.01,149.65,149.65,6821.0,147.843,147.9614,147.6063,147.6063,6821.0
2024-11-11 10:05:00,149.74,149.93,149.64,149.74,93642.0,147.695,147.8824,147.5964,147.695,93642.0
2024-11-11 10:10:00,149.74,149.96,149.61,149.81,11716.0,147.695,147.912,147.5668,147.7641,11716.0
2024-11-11 10:15:00,149.8,150.0,149.79,150.0,7546.0,147.7542,147.9515,147.7444,147.9515,7546.0
2024-11-11 10:20:00,150.0,150.32,150.0,150.23,8563.0,147.9515,148.2671,147.9515,148.1784,8563.0
2024-11-11 10:25:00,150.14,150.2,150.03,150.11,4210.0,148.0896,148.1488,147.9811,148.06,4210.0
2024-11-11 10:30:00,150.04,150.1,149.92,149.95,19203.0,147.9909,148.0501,147.8726,147.9022,19203.0
2024-11-11 10:35:00,149.95,150.29,149.76,150.22,2304.0,147.9022,148.2375,147.7148,148.1685,2304.0
2024-11-11 10:40:00,150.29,150.34,149.99,149.99,10267.0,148.2375,148.2868,147.9416,147.9416,10267.0
2024-11-11 10:45:00,149.99,150.1,149.91,150.03,6464.0,147.9416,148.0501,147.8627,147.9811,6464.0
2024-11-11 10:50:00,149.97,150.07,149.92,150.07,7990.0,147.9219,148.0205,147.8726,148.0205,7990.0
2024-11-11 10:55:00,150.09,150.47,150.09,150.31,31100.0,148.0403,148.4151,148.0403,148.2573,31100.0
2024-11-11 11:00:00,150.31,150.71,150.31,150.5,7982.0,148.2573,148.6518,148.2573,148.4447,7982.0
2024-11-11 11:05:00,150.5,150.68,150.35,150.35,29499.0,148.4447,148.6222,148.2967,148.2967,29499.0
2024-11-11 11:10:00,150.38,150.38,150.21,150.22,2110.0,148.3263,148.3263,148.1586,148.1685,2110.0
2024-11-11 11:15:00,150.2,150.31,150.2,150.22,2890.0,148.1488,148.2573,148.1488,148.1685,2890.0
2024-11-11 11:20:00,150.22,150.23,150.1,150.19,2267.0,148.1685,148.1784,148.0501,148.1389,2267.0
2024-11-11 11:25:00,150.27,150.33,150.2,150.27,26944.0,148.2178,148.277,148.1488,148.2178,26944.0
2024-11-11 11:30:00,150.25,150.52,150.13,150.45,16555.0,148.1981,148.4644,148.0797,148.3953,16555.0
2024-11-11 11:35:00,150.45,150.61,150.45,150.56,2004.0,148.3953,148.5532,148.3953,148.5038,2004.0
2024-11-11 11:40:00,150.58,150.58,150.48,150.51,1315.0,148.5236,148.5236,148.4249,148.4545,1315.0
2024-11-11 11:45:00,150.51,150.64,150.46,150.64,1163.0,148.4545,148.5828,148.4052,148.5828,1163.0
2024-11-11 11:50:00,150.64,150.69,150.6,150.64,1284.0,148.5828,148.6321,148.5433,148.5828,1284.0
2024-11-11 11:55:00,150.69,150.69,150.49,150.52,3374.0,148.6321,148.6321,148.4348,148.4644,3374.0
2024-11-11 12:00:00,150.52,150.52,150.42,150.45,2289.0,148.4644,148.4644,148.3658,148.3953,2289.0
2024-11-11 12:05:00,150.4,150.43,150.31,150.31,2057.0,148.346,148.3756,148.2573,148.2573,2057.0
2024-11-11 12:10:00,150.33,150.53,150.33,150.41,3017.0,148.277,148.4743,148.277,148.3559,3017.0
2024-11-11 12:15:00,150.39,150.42,150.32,150.32,1323.0,148.3362,148.3658,148.2671,148.2671,1323.0
2024-11-11 12:20:00,150.34,150.39,150.3,150.3,2295.0,148.2868,148.3362,148.2474,148.2474,2295.0
2024-11-11 12:25:00,150.31,150.43,150.29,150.38,4874.0,148.2573,148.3756,148.2375,148.3263,4874.0
2024-11-11 12:30:00,150.34,150.37,150.26,150.27,2688.0,148.2868,148.3164,148.2079,148.2178,2688.0
2024-11-11 12:35:00,150.25,150.32,150.24,150.31,3737.0,148.1981,148.2671,148.1882,148.2573,3737.0
2024-11-11 12:40:00,150.34,150.38,150.28,150.31,2683.0,148.2868,148.3263,148.2277,148.2573,2683.0
2024-11-11 12:45:00,150.27,150.32,150.18,150.28,4598.0,148.2178,148.2671,148.129,148.2277,4598.0
2024-11-11 12:50:00,150.26,150.31,150.22,150.26,3457.0,148.2079,148.2573,148.1685,148.2079,3457.0
2024-11-11 12:55:00,150.24,150.35,150.19,150.31,4727.0,148.1882,148.2967,148.1389,148.2573,4727.0
2024-11-11 13:00:00,150.26,150.26,150.14,150.21,5794.0,148.2079,148.2079,148.0896,148.1586,5794.0
2024-11-11 13:05:00,150.16,150.34,150.16,150.33,3453.0,148.1093,148.2868,148.1093,148.277,3453.0
2024-11-11 13:10:00,150.31,150.32,150.05,150.06,6051.0,148.2573,148.2671,148.0008,148.0107,6051.0
2024-11-11 13:15:00,150.05,150.09,149.88,149.88,8625.0,148.0008,148.0403,147.8331,147.8331,8625.0
2024-11-11 13:20:00,149.87,149.87,149.74,149.77,8937.0,147.8233,147.8233,147.695,147.7246,8937.0
2024-11-11 13:25:00,149.77,149.8,149.74,149.78,3316.0,147.7246,147.7542,147.695,147.7345,3316.0
2024-11-11 13:30:00,149.81,149.84,149.73,149.78,8059.0,147.7641,147.7937,147.6852,147.7345,8059.0
2024-11-11 13:35:00,149.78,150.02,149.77,150.0,3224.0,147.7345,147.9712,147.7246,147.9515,3224.0
2024-11-11 13:40:00,150.0,150.12,150.0,150.11,3957.0,147.9515,148.0699,147.9515,148.06,3957.0
2024-11-11 13:45:00,150.11,150.11,149.94,149.98,5232.0,148.06,148.06,147.8923,147.9318,5232.0
2024-11-11 13:50:00,149.98,150.08,149.92,150.04,3967.0,147.9318,148.0304,147.8726,147.9909,3967.0
2024-11-11 13:55:00,150.06,150.06,149.97,149.98,2550.0,148.0107,148.0107,147.9219,147.9318,2550.0
2024-11-11 14:00:00,149.98,149.98,149.82,149.83,4543.0,147.9318,147.9318,147.7739,147.7838,4543.0
2024-11-11 14:05:00,149.83,149.85,149.81,149.85,2911.0,147.7838,147.8035,147.7641,147.8035,2911.0
2024-11-11 14:10:00,149.85,149.89,149.76,149.79,5094.0,147.8035,147.843,147.7148,147.7444,5094.0
2024-11-11 14:15:00,149.75,149.77,149.64,149.65,5286.0,147.7049,147.7246,147.5964,147.6063,5286.0
2024-11-11 14:20:00,149.66,149.72,149.61,149.62,3932.0,147.6161,147.6753,147.5668,147.5767,3932.0
2024-11-11 14:25:00,149.61,149.78,149.58,149.7,6661.0,147.5668,147.7345,147.5372,147.6556,6661.0
2024-11-11 14:30:00,149.68,149.73,149.62,149.66,3386.0,147.6359,147.6852,147.5767,147.6161,3386.0
2024-11-11 14:35:00,149.66,149.66,149.54,149.54,3800.0,147.6161,147.6161,147.4978,147.4978,3800.0
2024-11-11 14:40:00,149.53,149.54,149.5,149.52,3910.0,147.4879,147.4978,147.4583,147.478,3910.0
2024-11-11 14:45:00,149.52,149.52,149.32,149.33,4315.0,147.478,147.478,147.2808,147.2906,4315.0
2024-11-11 14:50:00,149.34,149.42,149.21,149.28,7288.0,147.3005,147.3794,147.1723,147.2413,7288.0
2024-11-11 14:55:00,149.26,149.28,149.21,149.28,3779.0,147.2216,147.2413,147.1723,147.2413,3779.0
2024-11-11 15:00:00,149.28,149.29,149.07,149.11,5620.0,147.2413,147.2512,147.0342,147.0736,5620.0
2024-11-11 15:05:00,149.13,149.13,149.01,149.01,5265.0,147.0934,147.0934,146.975,146.975,5265.0
2024-11-11 15:10:00,149.05,149.06,148.89,148.89,3879.0,147.0145,147.0243,146.8567,146.8567,3879.0
2024-11-11 15:15:00,148.89,149.08,148.88,149.03,4990.0,146.8567,147.0441,146.8468,146.9947,4990.0
2024-11-11 15:20:00,149.03,149.03,148.89,148.9,2112.0,146.9947,146.9947,146.8567,146.8665,2112.0
2024-11-11 15:25:00,148.9,149.03,148.89,149.02,4691.0,146.8665,146.9947,146.8567,146.9849,4691.0
2024-11-11 15:30:00,149.01,149.01,148.78,148.78,4966.0,146.975,146.975,146.7482,146.7482,4966.0
2024-11-11 15:35:00,148.76,148.77,148.68,148.72,3235.0,146.7284,146.7383,146.6495,146.689,3235.0
2024-11-11 15:40:00,148.72,148.77,148.6,148.7,9760.0,146.689,146.7383,146.5706,146.6692,9760.0
2024-11-11 15:45:00,148.7,148.8,148.67,148.75,8313.0,146.6692,146.7679,146.6397,146.7186,8313.0
2024-11-11 15:50:00,148.72,148.83,148.61,148.78,18970.0,146.689,146.7975,146.5805,146.7482,18970.0
2024-11-11 15:55:00,148.8,148.83,148.6,148.68,42065.0,146.7679,146.7975,146.5706,146.6495,42065.0
2024-11-12 09:30:00,148.43,149.78,148.4,149.78,12302.0,146.4029,147.7345,146.3733,147.7345,12302.0
2024-11-12 09:35:00,149.36,149.36,148.83,149.07,18805.0,147.3202,147.3202,146.7975,147.0342,18805.0
2024-11-12 09:40:00,149.05,149.05,148.83,148.92,25662.0,147.0145,147.0145,146.7975,146.8862,25662.0
2024-11-12 09:45:00,148.86,149.1,148.81,149.0,17177.0,146.8271,147.0638,146.7777,146.9651,17177.0
2024-11-12 09:50:00,149.0,149.04,148.93,148.94,4065.0,146.9651,147.0046,146.8961,146.906,4065.0
2024-11-12 09:55:00,148.91,148.94,148.68,148.69,9462.0,146.8764,146.906,146.6495,146.6594,9462.0
2024-11-12 10:00:00,148.74,149.01,148.65,149.0,8272.0,146.7087,146.975,146.6199,146.9651,8272.0
2024-11-12 10:05:00,148.97,149.04,148.8,148.81,5046.0,146.9356,147.0046,146.7679,146.7777,5046.0
2024-11-12 10:10:00,148.79,149.18,148.76,149.18,9849.0,146.758,147.1427,146.7284,147.1427,9849.0
2024-11-12 10:15:00,149.18,149.25,149.14,149.24,6505.0,147.1427,147.2117,147.1032,147.2019,6505.0
2024-11-12 10:20:00,149.24,149.44,149.22,149.25,10145.0,147.2019,147.3991,147.1821,147.2117,10145.0
2024-11-12 10:25:00,149.25,149.25,149.05,149.19,9802.0,147.2117,147.2117,147.0145,147.1526,9802.0
2024-11-12 10:30:00,149.19,149.32,149.13,149.31,7831.0,147.1526,147.2808,147.0934,147.2709,7831.0
2024-11-12 10:35:00,149.33,149.38,149.25,149.3,9339.0,147.2906,147.34,147.2117,147.2611,9339.0
2024-11-12 10:40:00,149.4,149.78,149.3,149.49,6708.0,147.3597,147.7345,147.2611,147.4485,6708.0
2024-11-12 10:45:00,149.49,149.49,149.16,149.23,5334.0,147.4485,147.4485,147.123,147.192,5334.0
2024-11-12 10:50:00,149.19,149.47,149.13,149.42,14782.0,147.1526,147.4287,147.0934,147.3794,14782.0
2024-11-12 10:55:00,149.39,149.65,149.38,149.64,4725.0,147.3498,147.6063,147.34,147.5964,4725.0
2024-11-12 11:00:00,149.65,149.69,149.51,149.6,5313.0,147.6063,147.6457,147.4682,147.557,5313.0
2024-11-12 11:05:00,149.6,149.76,149.52,149.6,10375.0,147.557,147.7148,147.478,147.557,10375.0
2024-11-12 11:10:00,149.59,149.75,149.53,149.63,7012.0,147.5471,147.7049,147.4879,147.5865,7012.0
2024-11-12 11:15:00,149.64,149.76,149.53,149.65,8137.0,147.5964,147.7148,147.4879,147.6063,8137.0
2024-11-12 11:20:00,149.58,149.62,149.51,149.55,3531.0,147.5372,147.5767,147.4682,147.5076,3531.0
2024-11-12 11:25:00,149.56,149.57,149.35,149.35,2760.0,147.5175,147.5274,147.3104,147.3104,2760.0
2024-11-12 11:30:00,149.36,149.38,149.25,149.26,3325.0,147.3202,147.34,147.2117,147.2216,3325.0
2024-11-12 11:35:00,149.26,149.29,148.99,149.03,4330.0,147.2216,147.2512,146.9553,146.9947,4330.0
2024-11-12 11:40:00,149.0,149.04,148.94,148.97,2474.0,146.9651,147.0046,146.906,146.9356,2474.0
2024-11-12 11:45:00,149.01,149.02,148.89,148.89,5452.0,146.975,146.9849,146.8567,146.8567,5452.0
2024-11-12 11:50:00,148.92,149.11,148.91,149.08,8030.0,146.8862,147.0736,146.8764,147.0441,8030.0
2024-11-12 11:55:00,149.07,149.07,148.87,148.87,4196.0,147.0342,147.0342,146.8369,146.8369,4196.0
2024-11-12 12:00:00,148.84,148.85,148.72,148.73,3598.0,146.8073,146.8172,146.689,146.6988,3598.0
2024-11-12 12:05:00,148.76,148.98,148.76,148.96,13665.0,146.7284,146.9454,146.7284,146.9257,13665.0
2024-11-12 12:10:00,148.93,148.94,148.75,148.75,1903.0,146.8961,146.906,146.7186,146.7186,1903.0
2024-11-12 12:15:00,148.81,148.82,148.61,148.61,988.0,146.7777,146.7876,146.5805,146.5805,988.0
2024-11-12 12:20:00,148.66,148.89,148.63,148.84,3038.0,146.6298,146.8567,146.6002,146.8073,3038.0
2024-11-12 12:25:00,148.84,148.87,148.82,148.84,3194.0,146.8073,146.8369,146.7876,146.8073,3194.0
2024-11-12 12:30:00,148.79,148.82,148.73,148.81,3388.0,146.758,146.7876,146.6988,146.7777,3388.0
2024-11-12 12:35:00,148.83,148.83,148.63,148.64,3311.0,146.7975,146.7975,146.6002,146.6101,3311.0
2024-11-12 12:40:00,148.64,148.67,148.54,148.63,2763.0,146.6101,146.6397,146.5114,146.6002,2763.0
2024-11-12 12:45:00,148.65,148.65,148.57,148.57,1300.0,146.6199,146.6199,146.541,146.541,1300.0
2024-11-12 12:50:00,148.55,148.57,148.51,148.52,2489.0,146.5213,146.541,146.4818,146.4917,2489.0
2024-11-12 12:55:00,148.49,148.49,148.25,148.38,1300.0,146.4621,146.4621,146.2254,146.3536,1300.0
2024-11-12 13:00:00,148.36,148.64,148.36,148.58,2759.0,146.3339,146.6101,146.3339,146.5509,2759.0
2024-11-12 13:05:00,148.58,148.61,148.57,148.6,720.0,146.5509,146.5805,146.541,146.5706,720.0
2024-11-12 13:10:00,148.63,148.63,148.45,148.46,1483.0,146.6002,146.6002,146.4227,146.4325,1483.0
2024-11-12 13:15:00,148.49,148.67,148.48,148.65,3036.0,146.4621,146.6397,146.4522,146.6199,3036.0
2024-11-12 13:20:00,148.68,148.68,148.61,148.64,1628.0,146.6495,146.6495,146.5805,146.6101,1628.0
2024-11-12 13:25:00,148.62,148.74,148.6,148.7,3181.0,146.5903,146.7087,146.5706,146.6692,3181.0
2024-11-12 13:30:00,148.73,148.77,148.7,148.7,924.0,146.6988,146.7383,146.6692,146.6692,924.0
2024-11-12 13:35:00,148.73,148.8,148.66,148.69,3424.0,146.6988,146.7679,146.6298,146.6594,3424.0
2024-11-12 13:40:00,148.68,148.87,148.67,148.87,1273.0,146.6495,146.8369,146.6397,146.8369,1273.0
2024-11-12 13:45:00,148.82,148.83,148.79,148.79,600.0,146.7876,146.7975,146.758,146.758,600.0
2024-11-12 13:50:00,148.77,148.79,148.67,148.72,3317.0,146.7383,146.758,146.6397,146.689,3317.0
2024-11-12 13:55:00,148.72,148.97,148.72,148.89,3778.0,146.689,146.9356,146.689,146.8567,3778.0
2024-11-12 14:00:00,148.94,148.97,148.86,148.87,2623.0,146.906,146.9356,146.8271,146.8369,2623.0
2024-11-12 14:05:00,148.89,148.96,148.88,148.89,3580.0,146.8567,146.9257,146.8468,146.8567,3580.0
2024-11-12 14:10:00,148.9,148.96,148.86,148.92,4176.0,146.8665,146.9257,146.8271,146.8862,4176.0
2024-11-12 14:15:00,148.92,149.2,148.92,149.2,3097.0,146.8862,147.1624,146.8862,147.1624,3097.0
2024-11-12 14:20:00,149.22,149.25,149.07,149.08,3530.0,147.1821,147.2117,147.0342,147.0441,3530.0
2024-11-12 14:25:00,149.09,149.1,148.9,148.92,7355.0,147.0539,147.0638,146.8665,146.8862,7355.0
2024-11-12 14:30:00,148.96,148.96,148.83,148.83,2766.0,146.9257,146.9257,146.7975,146.7975,2766.0
2024-11-12 14:35:00,148.82,148.89,148.78,148.85,11397.0,146.7876,146.8567,146.7482,146.8172,11397.0
2024-11-12 14:40:00,148.87,148.99,148.83,148.94,3589.0,146.8369,146.9553,146.7975,146.906,3589.0
2024-11-12 14:45:00,148.91,148.98,148.9,148.92,2055.0,146.8764,146.9454,146.8665,146.8862,2055.0
2024-11-12 14:50:00,148.89,148.89,148.79,148.85,3006.0,146.8567,146.8567,146.758,146.8172,3006.0
2024-11-12 14:55:00,148.83,148.83,148.76,148.8,2899.0,146.7975,146.7975,146.7284,146.7679,2899.0
2024-11-12 15:00:00,148.83,148.83,148.72,148.76,2009.0,146.7975,146.7975,146.689,146.7284,2009.0
2024-11-12 15:05:00,148.78,148.86,148.76,148.84,2110.0,146.7482,146.8271,146.7284,146.8073,2110.0
2024-11-12 15:10:00,148.84,148.84,148.63,148.68,4622.0,146.8073,146.8073,146.6002,146.6495,4622.0
2024-11-12 15:15:00,148.7,148.71,148.44,148.48,5293.0,146.6692,146.6791,146.4128,146.4522,5293.0
2024-11-12 15:20:00,148.52,148.59,148.46,148.53,8388.0,146.4917,146.5607,146.4325,146.5016,8388.0
2024-11-12 15:25:00,148.55,148.56,148.48,148.49,9443.0,146.5213,146.5312,146.4522,146.4621,9443.0
2024-11-12 15:30:00,148.47,148.57,148.47,148.53,7477.0,146.4424,146.541,146.4424,146.5016,7477.0
2024-11-12 15:35:00,148.53,148.57,148.49,148.49,10895.0,146.5016,146.541,146.4621,146.4621,10895.0
2024-11-12 15:40:00,148.49,148.5,148.27,148.33,22157.0,146.4621,146.472,146.2451,146.3043,22157.0
2024-11-12 15:45:00,148.31,148.43,148.21,148.4,21623.0,146.2846,146.4029,146.1859,146.3733,21623.0
2024-11-12 15:50:00,148.4,148.41,148.14,148.37,36512.0,146.3733,146.3832,146.1169,146.3438,36512.0
2024-11-12 15:55:00,148.37,148.37,147.94,148.0,107353.0,146.3438,146.3438,145.9196,145.9788,107353.0
2024-11-13 09:30:00,147.81,148.13,147.31,147.53,22000.0,145.7914,146.107,145.2982,145.5152,22000.0
2024-11-13 09:35:00,147.37,148.2,147.36,148.2,10724.0,145.3574,146.1761,145.3475,146.1761,10724.0
2024-11-13 09:40:00,147.91,148.12,147.72,147.86,14186.0,145.89,146.0972,145.7026,145.8407,14186.0
2024-11-13 09:45:00,147.86,148.09,147.7,147.73,17779.0,145.8407,146.0676,145.6829,145.7125,17779.0
2024-11-13 09:50:00,147.84,147.84,147.5,147.7,9073.0,145.821,145.821,145.4856,145.6829,9073.0
2024-11-13 09:55:00,147.64,147.8,147.57,147.73,30636.0,145.6237,145.7815,145.5547,145.7125,30636.0
2024-11-13 10:00:00,147.69,147.69,147.2,147.21,17257.0,145.673,145.673,145.1897,145.1996,17257.0
2024-11-13 10:05:00,147.21,147.59,147.14,147.59,10009.0,145.1996,145.5744,145.1305,145.5744,10009.0
2024-11-13 10:10:00,147.73,147.85,147.58,147.58,12729.0,145.7125,145.8309,145.5645,145.5645,12729.0
2024-11-13 10:15:00,147.54,147.67,147.53,147.65,5335.0,145.5251,145.6533,145.5152,145.6336,5335.0
2024-11-13 10:20:00,147.6,147.61,147.55,147.55,2860.0,145.5843,145.5941,145.535,145.535,2860.0
2024-11-13 10:25:00,147.6,147.67,147.33,147.5,7558.0,145.5843,145.6533,145.318,145.4856,7558.0
2024-11-13 10:30:00,147.45,147.55,147.42,147.51,5951.0,145.4363,145.535,145.4067,145.4955,5951.0
2024-11-13 10:35:00,147.55,147.55,147.19,147.19,8536.0,145.535,145.535,145.1799,145.1799,8536.0
2024-11-13 10:40:00,147.26,147.47,147.17,147.37,8970.0,145.2489,145.456,145.1601,145.3574,8970.0
2024-11-13 10:45:00,147.36,147.61,147.34,147.57,4790.0,145.3475,145.5941,145.3278,145.5547,4790.0
2024-11-13 10:50:00,147.6,147.63,147.55,147.55,6033.0,145.5843,145.6139,145.535,145.535,6033.0
2024-11-13 10:55:00,147.62,147.63,147.4,147.47,9257.0,145.604,145.6139,145.387,145.456,9257.0
2024-11-13 11:00:00,147.47,147.5,147.38,147.39,5438.0,145.456,145.4856,145.3673,145.3771,5438.0
2024-11-13 11:05:00,147.32,147.38,147.22,147.22,12213.0,145.3081,145.3673,145.2095,145.2095,12213.0
2024-11-13 11:10:00,147.22,147.28,147.15,147.19,6891.0,145.2095,145.2686,145.1404,145.1799,6891.0
2024-11-13 11:15:00,147.21,147.3,146.93,146.96,14761.0,145.1996,145.2884,144.9234,144.953,14761.0
2024-11-13 11:20:00,146.95,147.06,146.89,147.0,7010.0,144.9431,145.0516,144.884,144.9925,7010.0
2024-11-13 11:25:00,146.98,147.06,146.81,146.89,5623.0,144.9727,145.0516,144.8051,144.884,5623.0
2024-11-13 11:30:00,146.93,146.93,146.64,146.67,9103.0,144.9234,144.9234,144.6374,144.667,9103.0
2024-11-13 11:35:00,146.69,146.76,146.54,146.55,10787.0,144.6867,144.7557,144.5387,144.5486,10787.0
2024-11-13 11:40:00,146.53,146.65,146.42,146.5,11776.0,144.5289,144.6472,144.4204,144.4993,11776.0
2024-11-13 11:45:00,146.49,146.61,146.39,146.39,14880.0,144.4894,144.6078,144.3908,144.3908,14880.0
2024-11-13 11:50:00,146.44,146.5,146.38,146.41,16093.0,144.4401,144.4993,144.3809,144.4105,16093.0
2024-11-13 11:55:00,146.41,146.68,146.41,146.68,9168.0,144.4105,144.6768,144.4105,144.6768,9168.0
2024-11-13 12:00:00,146.67,146.73,146.58,146.73,7606.0,144.667,144.7261,144.5782,144.7261,7606.0
2024-11-13 12:05:00,146.72,146.94,146.69,146.75,4566.0,144.7163,144.9333,144.6867,144.7459,4566.0
2024-11-13 12:10:00,146.75,146.79,146.34,146.62,39415.0,144.7459,144.7853,144.3415,144.6177,39415.0
2024-11-13 12:15:00,146.64,146.75,146.36,146.47,22197.0,144.6374,144.7459,144.3612,144.4697,22197.0
2024-11-13 12:20:00,146.45,146.47,146.39,146.47,1244.0,144.45,144.4697,144.3908,144.4697,1244.0
2024-11-13 12:25:00,146.46,146.5,146.38,146.43,6195.0,144.4598,144.4993,144.3809,144.4302,6195.0
2024-11-13 12:30:00,146.43,146.51,146.38,146.44,5486.0,144.4302,144.5092,144.3809,144.4401,5486.0
2024-11-13 12:35:00,146.44,146.63,146.43,146.62,4927.0,144.4401,144.6275,144.4302,144.6177,4927.0
2024-11-13 12:40:00,146.66,146.7,146.6,146.65,2142.0,144.6571,144.6966,144.5979,144.6472,2142.0
2024-11-13 12:45:00,146.65,146.84,146.62,146.72,7993.0,144.6472,144.8346,144.6177,144.7163,7993.0
2024-11-13 12:50:00,146.71,146.8,146.62,146.79,16009.0,144.7064,144.7952,144.6177,144.7853,16009.0
2024-11-13 12:55:00,146.79,146.96,146.79,146.88,3965.0,144.7853,144.953,144.7853,144.8741,3965.0
2024-11-13 13:00:00,146.89,146.93,146.79,146.83,4733.0,144.884,144.9234,144.7853,144.8248,4733.0
2024-11-13 13:05:00,146.83,146.83,146.57,146.64,4920.0,144.8248,144.8248,144.5683,144.6374,4920.0
2024-11-13 13:10:00,146.65,146.65,146.35,146.44,16971.0,144.6472,144.6472,144.3513,144.4401,16971.0
2024-11-13 13:15:00,146.44,146.51,146.33,146.38,4630.0,144.4401,144.5092,144.3316,144.3809,4630.0
2024-11-13 13:20:00,146.38,146.41,146.34,146.35,4145.0,144.3809,144.4105,144.3415,144.3513,4145.0
2024-11-13 13:25:00,146.38,146.41,146.33,146.4,7270.0,144.3809,144.4105,144.3316,144.4007,7270.0
2024-11-13 13:30:00,146.4,146.44,146.38,146.41,3950.0,144.4007,144.4401,144.3809,144.4105,3950.0
2024-11-13 13:35:00,146.44,146.44,146.21,146.3,16488.0,144.4401,144.4401,144.2133,144.302,16488.0
2024-11-13 13:40:00,146.3,146.37,146.29,146.3,5220.0,144.302,144.3711,144.2922,144.302,5220.0
2024-11-13 13:45:00,146.3,146.53,146.26,146.5,14896.0,144.302,144.5289,144.2626,144.4993,14896.0
2024-11-13 13:50:00,146.47,146.62,146.46,146.56,9233.0,144.4697,144.6177,144.4598,144.5585,9233.0
2024-11-13 13:55:00,146.58,146.6,146.43,146.52,13044.0,144.5782,144.5979,144.4302,144.519,13044.0
2024-11-13 14:00:00,146.53,146.7,146.53,146.7,5128.0,144.5289,144.6966,144.5289,144.6966,5128.0
2024-11-13 14:05:00,146.7,146.71,146.62,146.62,15338.0,144.6966,144.7064,144.6177,144.6177,15338.0
2024-11-13 14:10:00,146.63,146.75,146.63,146.66,12971.0,144.6275,144.7459,144.6275,144.6571,12971.0
2024-11-13 14:15:00,146.68,146.69,146.56,146.6,5353.0,144.6768,144.6867,144.5585,144.5979,5353.0
2024-11-13 14:20:00,146.63,146.66,146.56,146.63,8931.0,144.6275,144.6571,144.5585,144.6275,8931.0
2024-11-13 14:25:00,146.65,146.7,146.59,146.69,6378.0,144.6472,144.6966,144.5881,144.6867,6378.0
2024-11-13 14:30:00,146.71,146.79,146.66,146.69,6640.0,144.7064,144.7853,144.6571,144.6867,6640.0
2024-11-13 14:35:00,146.71,146.72,146.56,146.58,7219.0,144.7064,144.7163,144.5585,144.5782,7219.0
2024-11-13 14:40:00,146.54,146.58,146.44,146.48,7336.0,144.5387,144.5782,144.4401,144.4796,7336.0
2024-11-13 14:45:00,146.49,146.56,146.49,146.56,3628.0,144.4894,144.5585,144.4894,144.5585,3628.0
2024-11-13 14:50:00,146.56,146.69,146.55,146.59,5475.0,144.5585,144.6867,144.5486,144.5881,5475.0
2024-11-13 14:55:00,146.58,146.69,146.56,146.66,6482.0,144.5782,144.6867,144.5585,144.6571,6482.0
2024-11-13 15:00:00,146.66,146.72,146.63,146.69,8836.0,144.6571,144.7163,144.6275,144.6867,8836.0
2024-11-13 15:05:00,146.69,146.72,146.58,146.68,7837.0,144.6867,144.7163,144.5782,144.6768,7837.0
2024-11-13 15:10:00,146.68,146.79,146.65,146.77,6915.0,144.6768,144.7853,144.6472,144.7656,6915.0
2024-11-13 15:15:00,146.76,146.8,146.63,146.65,5722.0,144.7557,144.7952,144.6275,144.6472,5722.0
2024-11-13 15:20:00,146.65,146.72,146.62,146.69,10028.0,144.6472,144.7163,144.6177,144.6867,10028.0
2024-11-13 15:25:00,146.72,146.72,146.52,146.59,44290.0,144.7163,144.7163,144.519,144.5881,44290.0
2024-11-13 15:30:00,146.57,146.76,146.49,146.75,12329.0,144.5683,144.7557,144.4894,144.7459,12329.0
2024-11-13 15:35:00,146.78,146.95,146.77,146.78,11889.0,144.7755,144.9431,144.7656,144.7755,11889.0
2024-11-13 15:40:00,146.81,146.82,146.58,146.58,16364.0,144.8051,144.8149,144.5782,144.5782,16364.0
2024-11-13 15:45:00,146.58,146.65,146.5,146.53,9800.0,144.5782,144.6472,144.4993,144.5289,9800.0
2024-11-13 15:50:00,146.51,146.68,146.43,146.61,36227.0,144.5092,144.6768,144.4302,144.6078,36227.0
2024-11-13 15:55:00,146.57,146.62,146.34,146.51,103493.0,144.5683,144.6177,144.3415,144.5092,103493.0
2024-11-14 09:30:00,146.03,146.29,145.8,146.18,23912.0,144.0357,144.2922,143.8088,144.1837,23912.0
2024-11-14 09:35:00,146.11,146.11,145.47,145.47,24329.0,144.1146,144.1146,143.4834,143.4834,24329.0
2024-11-14 09:40:00,145.43,145.47,145.35,145.47,2147.0,143.4439,143.4834,143.365,143.4834,2147.0
2024-11-14 09:45:00,145.55,146.09,145.5,146.09,15224.0,143.5623,144.0949,143.5129,144.0949,15224.0
2024-11-14 09:50:00,146.14,146.4,146.13,146.2,12417.0,144.1442,144.4007,144.1343,144.2034,12417.0
2024-11-14 09:55:00,146.35,146.36,146.06,146.24,7670.0,144.3513,144.3612,144.0653,144.2428,7670.0
2024-11-14 10:00:00,146.12,146.12,145.72,145.73,7448.0,144.1245,144.1245,143.7299,143.7398,7448.0
2024-11-14 10:05:00,145.68,145.79,145.56,145.79,6248.0,143.6905,143.799,143.5721,143.799,6248.0
2024-11-14 10:10:00,145.8,145.99,145.77,145.87,15501.0,143.8088,143.9963,143.7793,143.8779,15501.0
2024-11-14 10:15:00,145.83,145.95,145.64,145.65,13102.0,143.8384,143.9568,143.651,143.6609,13102.0
2024-11-14 10:20:00,145.65,145.84,145.53,145.84,13300.0,143.6609,143.8483,143.5425,143.8483,13300.0
2024-11-14 10:25:00,145.88,146.09,145.87,146.05,4544.0,143.8878,144.0949,143.8779,144.0554,4544.0
2024-11-14 10:30:00,146.04,146.1,145.96,146.1,7022.0,144.0456,144.1048,143.9667,144.1048,7022.0
2024-11-14 10:35:00,146.14,146.18,146.08,146.09,3590.0,144.1442,144.1837,144.085,144.0949,3590.0
2024-11-14 10:40:00,146.04,146.25,146.04,146.25,4827.0,144.0456,144.2527,144.0456,144.2527,4827.0
2024-11-14 10:45:00,146.23,146.26,146.08,146.08,3700.0,144.233,144.2626,144.085,144.085,3700.0
2024-11-14 10:50:00,146.05,146.09,145.99,146.08,5694.0,144.0554,144.0949,143.9963,144.085,5694.0
2024-11-14 10:55:00,146.11,146.21,145.92,145.96,11665.0,144.1146,144.2133,143.9272,143.9667,11665.0
2024-11-14 11:00:00,145.97,146.01,145.87,145.95,7870.0,143.9765,144.016,143.8779,143.9568,7870.0
2024-11-14 11:05:00,145.94,145.94,145.73,145.82,10089.0,143.9469,143.9469,143.7398,143.8286,10089.0
2024-11-14 11:10:00,145.85,146.1,145.85,146.07,17579.0,143.8582,144.1048,143.8582,144.0752,17579.0
2024-11-14 11:15:00,146.05,146.09,146.01,146.03,7223.0,144.0554,144.0949,144.016,144.0357,7223.0
2024-11-14 11:20:00,146.05,146.16,145.93,146.16,6046.0,144.0554,144.1639,143.9371,144.1639,6046.0
2024-11-14 11:25:00,146.17,146.19,146.04,146.05,6564.0,144.1738,144.1935,144.0456,144.0554,6564.0
2024-11-14 11:30:00,146.05,146.16,146.01,146.15,8224.0,144.0554,144.1639,144.016,144.1541,8224.0
2024-11-14 11:35:00,146.14,146.25,146.13,146.25,1041.0,144.1442,144.2527,144.1343,144.2527,1041.0
2024-11-14 11:40:00,146.18,146.18,146.0,146.0,1215.0,144.1837,144.1837,144.0061,144.0061,1215.0
2024-11-14 11:45:00,146.0,146.08,145.91,145.94,9180.0,144.0061,144.085,143.9173,143.9469,9180.0
2024-11-14 11:50:00,145.94,146.03,145.9,146.02,5438.0,143.9469,144.0357,143.9075,144.0258,5438.0
2024-11-14 11:55:00,146.01,146.1,145.92,146.05,6633.0,144.016,144.1048,143.9272,144.0554,6633.0
2024-11-14 12:00:00,145.98,146.14,145.98,146.12,2410.0,143.9864,144.1442,143.9864,144.1245,2410.0
2024-11-14 12:05:00,146.08,146.19,146.08,146.08,6469.0,144.085,144.1935,144.085,144.085,6469.0
2024-11-14 12:10:00,146.11,146.12,145.92,145.94,8193.0,144.1146,144.1245,143.9272,143.9469,8193.0
2024-11-14 12:15:00,145.94,145.95,145.78,145.84,2657.0,143.9469,143.9568,143.7891,143.8483,2657.0
2024-11-14 12:20:00,145.87,145.87,145.51,145.52,9862.0,143.8779,143.8779,143.5228,143.5327,9862.0
2024-11-14 12:25:00,145.56,145.56,145.37,145.38,4749.0,143.5721,143.5721,143.3847,143.3946,4749.0
2024-11-14 12:30:00,145.45,145.48,145.32,145.48,6084.0,143.4636,143.4932,143.3354,143.4932,6084.0
2024-11-14 12:35:00,145.51,145.71,145.47,145.71,2850.0,143.5228,143.7201,143.4834,143.7201,2850.0
2024-11-14 12:40:00,145.72,145.85,145.7,145.84,3633.0,143.7299,143.8582,143.7102,143.8483,3633.0
2024-11-14 12:45:00,145.81,145.81,145.54,145.63,2660.0,143.8187,143.8187,143.5524,143.6412,2660.0
2024-11-14 12:50:00,145.8,146.03,145.8,145.98,4251.0,143.8088,144.0357,143.8088,143.9864,4251.0
2024-11-14 12:55:00,145.99,146.1,145.95,146.05,2833.0,143.9963,144.1048,143.9568,144.0554,2833.0
2024-11-14 13:00:00,145.99,146.04,145.87,145.96,3075.0,143.9963,144.0456,143.8779,143.9667,3075.0
2024-11-14 13:05:00,145.95,146.06,145.93,146.04,1900.0,143.9568,144.0653,143.9371,144.0456,1900.0
2024-11-14 13:10:00,146.0,146.04,145.97,146.01,2148.0,144.0061,144.0456,143.9765,144.016,2148.0
2024-11-14 13:15:00,145.97,146.05,145.87,145.87,2400.0,143.9765,144.0554,143.8779,143.8779,2400.0
2024-11-14 13:20:00,145.85,145.93,145.84,145.9,4886.0,143.8582,143.9371,143.8483,143.9075,4886.0
2024-11-14 13:25:00,145.92,145.95,145.86,145.88,4361.0,143.9272,143.9568,143.868,143.8878,4361.0
2024-11-14 13:30:00,145.87,145.87,145.74,145.84,14171.0,143.8779,143.8779,143.7497,143.8483,14171.0
2024-11-14 13:35:00,145.85,145.91,145.8,145.81,7489.0,143.8582,143.9173,143.8088,143.8187,7489.0
2024-11-14 13:40:00,145.81,145.94,145.79,145.94,3549.0,143.8187,143.9469,143.799,143.9469,3549.0
2024-11-14 13:45:00,145.92,145.92,145.85,145.9,4588.0,143.9272,143.9272,143.8582,143.9075,4588.0
2024-11-14 13:50:00,145.93,145.95,145.85,145.91,6267.0,143.9371,143.9568,143.8582,143.9173,6267.0
2024-11-14 13:55:00,145.93,145.94,145.84,145.85,4799.0,143.9371,143.9469,143.8483,143.8582,4799.0
2024-11-14 14:00:00,145.88,146.21,145.88,146.17,6906.0,143.8878,144.2133,143.8878,144.1738,6906.0
2024-11-14 14:05:00,146.2,146.32,146.12,146.13,4573.0,144.2034,144.3217,144.1245,144.1343,4573.0
2024-11-14 14:10:00,146.18,146.3,146.15,146.24,6930.0,144.1837,144.302,144.1541,144.2428,6930.0
2024-11-14 14:15:00,146.2,146.33,146.2,146.28,3556.0,144.2034,144.3316,144.2034,144.2823,3556.0
2024-11-14 14:20:00,146.28,146.28,146.18,146.2,3838.0,144.2823,144.2823,144.1837,144.2034,3838.0
2024-11-14 14:25:00,146.23,146.3,146.22,146.28,4394.0,144.233,144.302,144.2231,144.2823,4394.0
2024-11-14 14:30:00,146.24,146.31,146.19,146.24,4257.0,144.2428,144.3119,144.1935,144.2428,4257.0
2024-11-14 14:35:00,146.24,146.29,146.23,146.25,2917.0,144.2428,144.2922,144.233,144.2527,2917.0
2024-11-14 14:40:00,146.26,146.3,146.16,146.17,2800.0,144.2626,144.302,144.1639,144.1738,2800.0
2024-11-14 14:45:00,146.17,146.17,146.09,146.12,3548.0,144.1738,144.1738,144.0949,144.1245,3548.0
2024-11-14 14:50:00,146.14,146.25,146.14,146.19,5669.0,144.1442,144.2527,144.1442,144.1935,5669.0
2024-11-14 14:55:00,146.17,146.3,146.17,146.26,4588.0,144.1738,144.302,144.1738,144.2626,4588.0
2024-11-14 15:00:00,146.23,146.23,146.0,146.06,5613.0,144.233,144.233,144.0061,144.0653,5613.0
2024-11-14 15:05:00,146.1,146.12,145.92,145.98,6180.0,144.1048,144.1245,143.9272,143.9864,6180.0
2024-11-14 15:10:00,145.94,146.13,145.85,145.99,4885.0,143.9469,144.1343,143.8582,143.9963,4885.0
2024-11-14 15:15:00,145.99,146.12,145.96,146.12,5226.0,143.9963,144.1245,143.9667,144.1245,5226.0
2024-11-14 15:20:00,146.11,146.11,145.88,145.92,6873.0,144.1146,144.1146,143.8878,143.9272,6873.0
2024-11-14 15:25:00,145.87,145.95,145.83,145.88,6698.0,143.8779,143.9568,143.8384,143.8878,6698.0
2024-11-14 15:30:00,145.93,145.96,145.78,145.92,8530.0,143.9371,143.9667,143.7891,143.9272,8530.0
2024-11-14 15:35:00,145.9,145.96,145.83,145.88,9551.0,143.9075,143.9667,143.8384,143.8878,9551.0
2024-11-14 15:40:00,145.86,145.89,145.8,145.83,12971.0,143.868,143.8976,143.8088,143.8384,12971.0
2024-11-14 15:45:00,145.82,145.9,145.65,145.67,17835.0,143.8286,143.9075,143.6609,143.6806,17835.0
2024-11-14 15:50:00,145.64,145.77,145.57,145.76,32116.0,143.651,143.7793,143.582,143.7694,32116.0
2024-11-14 15:55:00,145.76,145.92,145.72,145.83,71812.0,143.7694,143.9272,143.7299,143.8384,71812.0
2024-11-15 09:30:00,145.81,145.81,145.2,145.46,88160.0,143.8187,143.8187,143.217,143.4735,88160.0
2024-11-15 09:35:00,145.38,145.38,145.11,145.15,4788.0,143.3946,143.3946,143.1283,143.1677,4788.0
2024-11-15 09:40:00,145.14,145.23,144.75,144.84,10126.0,143.1579,143.2466,142.7732,142.862,10126.0
2024-11-15 09:45:00,144.75,144.81,144.13,144.27,10063.0,142.7732,142.8324,142.1617,142.2997,10063.0
2024-11-15 09:50:00,144.16,144.35,143.89,144.23,10832.0,142.1912,142.3787,141.9249,142.2603,10832.0
2024-11-15 09:55:00,144.24,144.38,144.01,144.08,6712.0,142.2702,142.4082,142.0433,142.1123,6712.0
2024-11-15 10:00:00,144.12,144.12,143.58,143.58,9438.0,142.1518,142.1518,141.6192,141.6192,9438.0
2024-11-15 10:05:00,143.59,143.77,143.58,143.74,9604.0,141.629,141.8066,141.6192,141.777,9604.0
2024-11-15 10:10:00,143.69,143.69,143.46,143.66,11100.0,141.7277,141.7277,141.5008,141.6981,11100.0
2024-11-15 10:15:00,143.63,143.79,143.58,143.73,6714.0,141.6685,141.8263,141.6192,141.7671,6714.0
2024-11-15 10:20:00,143.73,143.73,143.5,143.55,4987.0,141.7671,141.7671,141.5403,141.5896,4987.0
2024-11-15 10:25:00,143.49,143.61,143.37,143.61,7887.0,141.5304,141.6488,141.412,141.6488,7887.0
2024-11-15 10:30:00,143.56,143.69,143.27,143.61,13819.0,141.5994,141.7277,141.3134,141.6488,13819.0
2024-11-15 10:35:00,143.64,143.83,143.48,143.52,8749.0,141.6783,141.8658,141.5205,141.56,8749.0
2024-11-15 10:40:00,143.5,143.66,143.49,143.57,4009.0,141.5403,141.6981,141.5304,141.6093,4009.0
2024-11-15 10:45:00,143.59,143.64,143.38,143.38,2838.0,141.629,141.6783,141.4219,141.4219,2838.0
2024-11-15 10:50:00,143.33,143.6,143.09,143.09,16955.0,141.3726,141.6389,141.1359,141.1359,16955.0
2024-11-15 10:55:00,143.1,143.39,143.02,143.36,9006.0,141.1457,141.4318,141.0668,141.4022,9006.0
2024-11-15 11:00:00,143.29,143.32,143.14,143.27,3676.0,141.3331,141.3627,141.1852,141.3134,3676.0
2024-11-15 11:05:00,143.19,143.39,143.19,143.34,7898.0,141.2345,141.4318,141.2345,141.3824,7898.0
2024-11-15 11:10:00,143.33,143.45,143.3,143.35,5376.0,141.3726,141.4909,141.343,141.3923,5376.0
2024-11-15 11:15:00,143.31,143.77,143.3,143.76,12489.0,141.3529,141.8066,141.343,141.7967,12489.0
2024-11-15 11:20:00,143.65,143.68,143.48,143.68,3801.0,141.6882,141.7178,141.5205,141.7178,3801.0
2024-11-15 11:25:00,143.61,143.64,143.46,143.6,14856.0,141.6488,141.6783,141.5008,141.6389,14856.0
2024-11-15 11:30:00,143.59,143.59,143.27,143.3,6295.0,141.629,141.629,141.3134,141.343,6295.0
2024-11-15 11:35:00,143.27,143.28,143.16,143.2,3692.0,141.3134,141.3233,141.2049,141.2444,3692.0
2024-11-15 11:40:00,143.17,143.18,143.14,143.17,1191.0,141.2148,141.2246,141.1852,141.2148,1191.0
2024-11-15 11:45:00,143.21,143.43,143.21,143.32,3710.0,141.2542,141.4712,141.2542,141.3627,3710.0
2024-11-15 11:50:00,143.31,143.34,143.22,143.3,3996.0,141.3529,141.3824,141.2641,141.343,3996.0
2024-11-15 11:55:00,143.22,143.36,143.22,143.31,2070.0,141.2641,141.4022,141.2641,141.3529,2070.0
2024-11-15 12:00:00,143.32,143.43,143.3,143.37,2263.0,141.3627,141.4712,141.343,141.412,2263.0
2024-11-15 12:05:00,143.44,143.49,143.34,143.34,2885.0,141.4811,141.5304,141.3824,141.3824,2885.0
2024-11-15 12:10:00,143.29,143.4,143.24,143.4,1849.0,141.3331,141.4416,141.2838,141.4416,1849.0
2024-11-15 12:15:00,143.36,143.36,143.21,143.28,2600.0,141.4022,141.4022,141.2542,141.3233,2600.0
2024-11-15 12:20:00,143.27,143.31,143.21,143.21,1261.0,141.3134,141.3529,141.2542,141.2542,1261.0
2024-11-15 12:25:00,143.21,143.21,143.0,143.0,4747.0,141.2542,141.2542,141.0471,141.0471,4747.0
2024-11-15 12:30:00,143.02,143.02,142.83,143.02,5761.0,141.0668,141.0668,140.8794,141.0668,5761.0
2024-11-15 12:35:00,143.04,143.1,142.96,143.06,3411.0,141.0865,141.1457,141.0076,141.1063,3411.0
2024-11-15 12:40:00,143.06,143.22,142.94,143.22,2691.0,141.1063,141.2641,140.9879,141.2641,2691.0
2024-11-15 12:45:00,143.22,143.24,143.07,143.08,1400.0,141.2641,141.2838,141.1161,141.126,1400.0
2024-11-15 12:50:00,143.09,143.11,142.99,143.11,4485.0,141.1359,141.1556,141.0372,141.1556,4485.0
2024-11-15 12:55:00,143.13,143.26,143.12,143.26,1877.0,141.1753,141.3035,141.1654,141.3035,1877.0
2024-11-15 13:00:00,143.23,143.39,143.22,143.39,3163.0,141.2739,141.4318,141.2641,141.4318,3163.0
2024-11-15 13:05:00,143.42,143.47,143.36,143.38,1719.0,141.4614,141.5107,141.4022,141.4219,1719.0
2024-11-15 13:10:00,143.4,143.44,143.22,143.35,11430.0,141.4416,141.4811,141.2641,141.3923,11430.0
2024-11-15 13:15:00,143.3,143.39,143.3,143.38,3100.0,141.343,141.4318,141.343,141.4219,3100.0
2024-11-15 13:20:00,143.31,143.38,143.31,143.36,2772.0,141.3529,141.4219,141.3529,141.4022,2772.0
2024-11-15 13:25:00,143.36,143.41,143.26,143.3,4494.0,141.4022,141.4515,141.3035,141.343,4494.0
2024-11-15 13:30:00,143.3,143.3,143.15,143.18,4799.0,141.343,141.343,141.195,141.2246,4799.0
2024-11-15 13:35:00,143.2,143.24,143.17,143.24,3586.0,141.2444,141.2838,141.2148,141.2838,3586.0
2024-11-15 13:40:00,143.22,143.24,143.16,143.23,3585.0,141.2641,141.2838,141.2049,141.2739,3585.0
2024-11-15 13:45:00,143.21,143.24,143.12,143.12,3404.0,141.2542,141.2838,141.1654,141.1654,3404.0
2024-11-15 13:50:00,143.12,143.14,143.05,143.08,8404.0,141.1654,141.1852,141.0964,141.126,8404.0
2024-11-15 13:55:00,143.09,143.17,142.87,143.17,3711.0,141.1359,141.2148,140.9189,141.2148,3711.0
2024-11-15 14:00:00,143.2,143.23,143.12,143.12,2300.0,141.2444,141.2739,141.1654,141.1654,2300.0
2024-11-15 14:05:00,143.09,143.24,143.04,143.21,5700.0,141.1359,141.2838,141.0865,141.2542,5700.0
2024-11-15 14:10:00,143.19,143.39,143.19,143.39,2515.0,141.2345,141.4318,141.2345,141.4318,2515.0
2024-11-15 14:15:00,143.42,143.43,143.37,143.37,1405.0,141.4614,141.4712,141.412,141.412,1405.0
2024-11-15 14:20:00,143.38,143.38,143.15,143.15,5319.0,141.4219,141.4219,141.195,141.195,5319.0
2024-11-15 14:25:00,143.16,143.19,143.1,143.1,4343.0,141.2049,141.2345,141.1457,141.1457,4343.0
2024-11-15 14:30:00,143.13,143.13,143.01,143.04,6452.0,141.1753,141.1753,141.057,141.0865,6452.0
2024-11-15 14:35:00,143.02,143.12,142.99,143.04,4916.0,141.0668,141.1654,141.0372,141.0865,4916.0
2024-11-15 14:40:00,143.06,143.31,143.05,143.31,12810.0,141.1063,141.3529,141.0964,141.3529,12810.0
2024-11-15 14:45:00,143.25,143.35,143.15,143.19,5981.0,141.2937,141.3923,141.195,141.2345,5981.0
2024-11-15 14:50:00,143.18,143.18,142.92,142.95,3137.0,141.2246,141.2246,140.9682,140.9978,3137.0
2024-11-15 14:55:00,142.95,143.07,142.95,143.04,5941.0,140.9978,141.1161,140.9978,141.0865,5941.0
2024-11-15 15:00:00,143.06,143.1,142.98,143.08,5178.0,141.1063,141.1457,141.0274,141.126,5178.0
2024-11-15 15:05:00,143.1,143.16,142.86,142.91,8325.0,141.1457,141.2049,140.909,140.9583,8325.0
2024-11-15 15:10:00,142.83,142.96,142.76,142.93,9287.0,140.8794,141.0076,140.8104,140.978,9287.0
2024-11-15 15:15:00,142.92,143.05,142.88,143.05,4656.0,140.9682,141.0964,140.9287,141.0964,4656.0
2024-11-15 15:20:00,143.03,143.15,142.96,143.02,4057.0,141.0767,141.195,141.0076,141.0668,4057.0
2024-11-15 15:25:00,143.05,143.05,142.79,142.81,9415.0,141.0964,141.0964,140.84,140.8597,9415.0
2024-11-15 15:30:00,142.83,142.87,142.73,142.8,5522.0,140.8794,140.9189,140.7808,140.8498,5522.0
2024-11-15 15:35:00,142.82,142.99,142.81,142.94,7749.0,140.8695,141.0372,140.8597,140.9879,7749.0
2024-11-15 15:40:00,142.94,142.99,142.9,142.98,11457.0,140.9879,141.0372,140.9485,141.0274,11457.0
2024-11-15 15:45:00,142.98,143.04,142.88,142.91,9627.0,141.0274,141.0865,140.9287,140.9583,9627.0
2024-11-15 15:50:00,142.94,142.96,142.77,142.9,36462.0,140.9879,141.0076,140.8202,140.9485,36462.0
2024-11-15 15:55:00,142.92,143.08,142.89,142.93,60618.0,140.9682,141.126,140.9386,140.978,60618.0
2024-11-18 09:30:00,143.35,143.38,142.77,143.2,15930.0,141.3923,141.4219,140.8202,141.2444,15930.0
2024-11-18 09:35:00,143.01,143.45,143.01,143.45,400.0,141.057,141.4909,141.057,141.4909,400.0
2024-11-18 09:40:00,143.2,143.5,143.19,143.3,1558.0,141.2444,141.5403,141.2345,141.343,1558.0
2024-11-18 09:45:00,143.18,143.18,142.87,143.16,8540.0,141.2246,141.2246,140.9189,141.2049,8540.0
2024-11-18 09:50:00,143.14,143.36,142.95,143.29,2968.0,141.1852,141.4022,140.9978,141.3331,2968.0
2024-11-18 09:55:00,143.2,143.2,142.89,142.89,1284.0,141.2444,141.2444,140.9386,140.9386,1284.0
2024-11-18 10:00:00,143.08,143.51,142.99,143.51,1540.0,141.126,141.5501,141.0372,141.5501,1540.0
2024-11-18 10:05:00,143.52,143.58,143.4,143.47,1538.0,141.56,141.6192,141.4416,141.5107,1538.0
2024-11-18 10:10:00,143.52,143.52,143.31,143.31,3429.0,141.56,141.56,141.3529,141.3529,3429.0
2024-11-18 10:15:00,143.31,143.4,143.24,143.28,2723.0,141.3529,141.4416,141.2838,141.3233,2723.0
2024-11-18 10:20:00,143.27,143.42,143.12,143.14,6016.0,141.3134,141.4614,141.1654,141.1852,6016.0
2024-11-18 10:25:00,143.18,143.26,143.12,143.18,3516.0,141.2246,141.3035,141.1654,141.2246,3516.0
2024-11-18 10:30:00,143.2,143.2,143.1,143.1,1371.0,141.2444,141.2444,141.1457,141.1457,1371.0
2024-11-18 10:35:00,143.05,143.08,142.91,143.08,3373.0,141.0964,141.126,140.9583,141.126,3373.0
2024-11-18 10:40:00,143.02,143.09,143.0,143.01,3688.0,141.0668,141.1359,141.0471,141.057,3688.0
2024-11-18 10:45:00,143.03,143.17,142.97,143.16,13861.0,141.0767,141.2148,141.0175,141.2049,13861.0
2024-11-18 10:50:00,143.15,143.16,143.14,143.16,810.0,141.195,141.2049,141.1852,141.2049,810.0
2024-11-18 10:55:00,143.16,143.16,143.06,143.1,4178.0,141.2049,141.2049,141.1063,141.1457,4178.0
2024-11-18 11:00:00,143.08,143.18,143.07,143.09,6675.0,141.126,141.2246,141.1161,141.1359,6675.0
2024-11-18 11:05:00,143.09,143.31,143.09,143.31,4691.0,141.1359,141.3529,141.1359,141.3529,4691.0
2024-11-18 11:10:00,143.21,143.28,143.08,143.16,3555.0,141.2542,141.3233,141.126,141.2049,3555.0
2024-11-18 11:15:00,143.09,143.09,143.0,143.06,2600.0,141.1359,141.1359,141.0471,141.1063,2600.0
2024-11-18 11:20:00,143.06,143.15,143.05,143.08,4324.0,141.1063,141.195,141.0964,141.126,4324.0
2024-11-18 11:25:00,143.16,143.16,142.92,142.93,2290.0,141.2049,141.2049,140.9682,140.978,2290.0
2024-11-18 11:30:00,142.94,143.17,142.94,143.13,4290.0,140.9879,141.2148,140.9879,141.1753,4290.0
2024-11-18 11:35:00,143.15,143.18,143.08,143.16,7145.0,141.195,141.2246,141.126,141.2049,7145.0
2024-11-18 11:40:00,143.16,143.24,143.16,143.2,1500.0,141.2049,141.2838,141.2049,141.2444,1500.0
2024-11-18 11:45:00,143.21,143.27,143.12,143.13,2905.0,141.2542,141.3134,141.1654,141.1753,2905.0
2024-11-18 11:50:00,143.13,143.15,143.12,143.13,583.0,141.1753,141.195,141.1654,141.1753,583.0
2024-11-18 11:55:00,143.17,143.18,143.08,143.13,1915.0,141.2148,141.2246,141.126,141.1753,1915.0
2024-11-18 12:00:00,143.11,143.13,143.07,143.07,1500.0,141.1556,141.1753,141.1161,141.1161,1500.0
2024-11-18 12:05:00,143.07,143.07,142.98,143.05,2440.0,141.1161,141.1161,141.0274,141.0964,2440.0
2024-11-18 12:10:00,143.03,143.1,143.0,143.1,1500.0,141.0767,141.1457,141.0471,141.1457,1500.0
2024-11-18 12:15:00,143.1,143.17,143.09,143.13,2361.0,141.1457,141.2148,141.1359,141.1753,2361.0
2024-11-18 12:20:00,143.21,143.4,143.21,143.34,709.0,141.2542,141.4416,141.2542,141.3824,709.0
2024-11-18 12:25:00,143.41,143.42,143.33,143.39,1759.0,141.4515,141.4614,141.3726,141.4318,1759.0
2024-11-18 12:30:00,143.37,143.48,143.33,143.48,3039.0,141.412,141.5205,141.3726,141.5205,3039.0
2024-11-18 12:35:00,143.55,143.62,143.55,143.62,1292.0,141.5896,141.6586,141.5896,141.6586,1292.0
2024-11-18 12:40:00,143.59,143.6,143.49,143.49,3133.0,141.629,141.6389,141.5304,141.5304,3133.0
2024-11-18 12:45:00,143.48,143.54,143.48,143.54,1261.0,141.5205,141.5797,141.5205,141.5797,1261.0
2024-11-18 12:50:00,143.55,143.58,143.43,143.44,3935.0,141.5896,141.6192,141.4712,141.4811,3935.0
2024-11-18 12:55:00,143.44,143.48,143.43,143.45,2170.0,141.4811,141.5205,141.4712,141.4909,2170.0
2024-11-18 13:00:00,143.42,143.43,143.31,143.31,1750.0,141.4614,141.4712,141.3529,141.3529,1750.0
2024-11-18 13:05:00,143.31,143.35,143.31,143.31,2117.0,141.3529,141.3923,141.3529,141.3529,2117.0
2024-11-18 13:10:00,143.32,143.32,143.29,143.3,1271.0,141.3627,141.3627,141.3331,141.343,1271.0
2024-11-18 13:15:00,143.25,143.3,143.24,143.29,810.0,141.2937,141.343,141.2838,141.3331,810.0
2024-11-18 13:20:00,143.28,143.29,143.2,143.27,2875.0,141.3233,141.3331,141.2444,141.3134,2875.0
2024-11-18 13:25:00,143.27,143.27,143.19,143.19,1100.0,141.3134,141.3134,141.2345,141.2345,1100.0
2024-11-18 13:30:00,143.24,143.28,143.23,143.24,940.0,141.2838,141.3233,141.2739,141.2838,940.0
2024-11-18 13:35:00,143.19,143.25,143.17,143.2,1501.0,141.2345,141.2937,141.2148,141.2444,1501.0
2024-11-18 13:40:00,143.22,143.32,143.18,143.19,8668.0,141.2641,141.3627,141.2246,141.2345,8668.0
2024-11-18 13:45:00,143.21,143.21,143.03,143.08,4754.0,141.2542,141.2542,141.0767,141.126,4754.0
2024-11-18 13:50:00,143.03,143.19,143.03,143.08,6160.0,141.0767,141.2345,141.0767,141.126,6160.0
2024-11-18 13:55:00,143.13,143.3,143.12,143.28,2792.0,141.1753,141.343,141.1654,141.3233,2792.0
2024-11-18 14:00:00,143.28,143.28,143.14,143.14,2716.0,141.3233,141.3233,141.1852,141.1852,2716.0
2024-11-18 14:05:00,143.15,143.15,143.06,143.14,2855.0,141.195,141.195,141.1063,141.1852,2855.0
2024-11-18 14:10:00,143.17,143.17,143.08,143.09,1360.0,141.2148,141.2148,141.126,141.1359,1360.0
2024-11-18 14:15:00,143.07,143.13,142.94,142.96,6247.0,141.1161,141.1753,140.9879,141.0076,6247.0
2024-11-18 14:20:00,142.92,142.92,142.78,142.78,1544.0,140.9682,140.9682,140.8301,140.8301,1544.0
2024-11-18 14:25:00,142.9,142.9,142.85,142.9,1526.0,140.9485,140.9485,140.8991,140.9485,1526.0
2024-11-18 14:30:00,142.86,142.87,142.63,142.72,4295.0,140.909,140.9189,140.6821,140.7709,4295.0
2024-11-18 14:35:00,142.72,142.75,142.65,142.7,2589.0,140.7709,140.8005,140.7019,140.7512,2589.0
2024-11-18 14:40:00,142.7,142.87,142.7,142.78,3529.0,140.7512,140.9189,140.7512,140.8301,3529.0
2024-11-18 14:45:00,142.82,142.83,142.74,142.79,5088.0,140.8695,140.8794,140.7906,140.84,5088.0
2024-11-18 14:50:00,142.78,142.8,142.67,142.73,4604.0,140.8301,140.8498,140.7216,140.7808,4604.0
2024-11-18 14:55:00,142.73,142.73,142.6,142.64,4851.0,140.7808,140.7808,140.6526,140.692,4851.0
2024-11-18 15:00:00,142.62,142.67,142.56,142.56,4295.0,140.6723,140.7216,140.6131,140.6131,4295.0
2024-11-18 15:05:00,142.53,142.53,142.37,142.37,2855.0,140.5835,140.5835,140.4257,140.4257,2855.0
2024-11-18 15:10:00,142.36,142.46,142.36,142.43,2714.0,140.4158,140.5145,140.4158,140.4849,2714.0
2024-11-18 15:15:00,142.43,142.43,142.3,142.31,5222.0,140.4849,140.4849,140.3566,140.3665,5222.0
2024-11-18 15:20:00,142.32,142.32,142.25,142.27,3652.0,140.3764,140.3764,140.3073,140.3271,3652.0
2024-11-18 15:25:00,142.27,142.32,142.2,142.24,2998.0,140.3271,140.3764,140.258,140.2975,2998.0
2024-11-18 15:30:00,142.22,142.25,142.16,142.23,4406.0,140.2777,140.3073,140.2186,140.2876,4406.0
2024-11-18 15:35:00,142.21,142.26,142.09,142.14,7968.0,140.2679,140.3172,140.1495,140.1988,7968.0
2024-11-18 15:40:00,142.14,142.19,142.1,142.15,7142.0,140.1988,140.2482,140.1594,140.2087,7142.0
2024-11-18 15:45:00,142.15,142.2,141.97,142.04,10309.0,140.2087,140.258,140.0312,140.1002,10309.0
2024-11-18 15:50:00,142.02,142.1,141.9,141.96,22261.0,140.0805,140.1594,139.9621,140.0213,22261.0
2024-11-18 15:55:00,141.93,141.95,141.61,141.75,66726.0,139.9917,140.0114,139.6761,139.8142,66726.0
2024-11-19 09:30:00,141.14,141.43,140.81,141.32,16097.0,139.2125,139.4985,138.887,139.39,16097.0
2024-11-19 09:35:00,141.04,141.23,140.53,140.9,11631.0,139.1139,139.3013,138.6108,138.9758,11631.0
2024-11-19 09:40:00,140.79,140.79,140.4,140.4,2748.0,138.8673,138.8673,138.4826,138.4826,2748.0
2024-11-19 09:45:00,140.61,140.83,140.47,140.54,8366.0,138.6897,138.9067,138.5516,138.6207,8366.0
2024-11-19 09:50:00,140.56,140.73,140.46,140.71,2871.0,138.6404,138.8081,138.5418,138.7884,2871.0
2024-11-19 09:55:00,140.74,141.01,140.65,141.0,3449.0,138.818,139.0843,138.7292,139.0744,3449.0
2024-11-19 10:00:00,140.97,141.09,140.96,141.03,4116.0,139.0448,139.1632,139.0349,139.104,4116.0
2024-11-19 10:05:00,141.03,141.06,140.86,141.04,5444.0,139.104,139.1336,138.9363,139.1139,5444.0
2024-11-19 10:10:00,141.05,141.05,140.84,140.9,6984.0,139.1237,139.1237,138.9166,138.9758,6984.0
2024-11-19 10:15:00,140.9,140.9,140.73,140.9,10650.0,138.9758,138.9758,138.8081,138.9758,10650.0
2024-11-19 10:20:00,140.86,140.86,140.71,140.85,2320.0,138.9363,138.9363,138.7884,138.9265,2320.0
2024-11-19 10:25:00,140.87,141.01,140.76,141.01,9619.0,138.9462,139.0843,138.8377,139.0843,9619.0
2024-11-19 10:30:00,141.04,141.22,140.98,141.09,4686.0,139.1139,139.2914,139.0547,139.1632,4686.0
2024-11-19 10:35:00,141.12,141.34,141.12,141.31,11623.0,139.1928,139.4098,139.1928,139.3802,11623.0
2024-11-19 10:40:00,141.34,141.41,141.25,141.39,4271.0,139.4098,139.4788,139.321,139.4591,4271.0
2024-11-19 10:45:00,141.43,141.54,141.41,141.53,4112.0,139.4985,139.607,139.4788,139.5972,4112.0
2024-11-19 10:50:00,141.52,141.53,141.27,141.27,3597.0,139.5873,139.5972,139.3407,139.3407,3597.0
2024-11-19 10:55:00,141.26,141.28,141.03,141.05,3200.0,139.3309,139.3506,139.104,139.1237,3200.0
2024-11-19 11:00:00,141.01,141.02,140.91,140.93,6761.0,139.0843,139.0941,138.9856,139.0054,6761.0
2024-11-19 11:05:00,140.92,141.09,140.89,141.05,3546.0,138.9955,139.1632,138.9659,139.1237,3546.0
2024-11-19 11:10:00,141.08,141.14,141.01,141.03,4082.0,139.1533,139.2125,139.0843,139.104,4082.0
2024-11-19 11:15:00,141.03,141.08,140.96,140.96,5101.0,139.104,139.1533,139.0349,139.0349,5101.0
2024-11-19 11:20:00,140.95,140.99,140.88,140.97,9808.0,139.0251,139.0645,138.956,139.0448,9808.0
2024-11-19 11:25:00,140.95,140.98,140.85,140.95,5022.0,139.0251,139.0547,138.9265,139.0251,5022.0
2024-11-19 11:30:00,140.94,140.95,140.68,140.76,9005.0,139.0152,139.0251,138.7588,138.8377,9005.0
2024-11-19 11:35:00,140.77,140.88,140.69,140.69,4334.0,138.8475,138.956,138.7686,138.7686,4334.0
2024-11-19 11:40:00,140.68,140.92,140.65,140.91,23042.0,138.7588,138.9955,138.7292,138.9856,23042.0
2024-11-19 11:45:00,140.92,141.1,140.88,141.0,12673.0,138.9955,139.173,138.956,139.0744,12673.0
2024-11-19 11:50:00,141.1,141.19,141.0,141.19,5864.0,139.173,139.2618,139.0744,139.2618,5864.0
2024-11-19 11:55:00,141.25,141.32,141.22,141.24,735.0,139.321,139.39,139.2914,139.3111,735.0
2024-11-19 12:00:00,141.25,141.28,141.13,141.19,2297.0,139.321,139.3506,139.2026,139.2618,2297.0
2024-11-19 12:05:00,141.26,141.3,141.24,141.29,2536.0,139.3309,139.3703,139.3111,139.3604,2536.0
2024-11-19 12:10:00,141.26,141.31,141.16,141.16,3599.0,139.3309,139.3802,139.2322,139.2322,3599.0
2024-11-19 12:15:00,141.22,141.22,141.14,141.18,1341.0,139.2914,139.2914,139.2125,139.2519,1341.0
2024-11-19 12:20:00,141.14,141.19,141.07,141.12,2921.0,139.2125,139.2618,139.1434,139.1928,2921.0
2024-11-19 12:25:00,141.15,141.16,141.03,141.09,4891.0,139.2224,139.2322,139.104,139.1632,4891.0
2024-11-19 12:30:00,141.09,141.22,141.02,141.22,5527.0,139.1632,139.2914,139.0941,139.2914,5527.0
2024-11-19 12:35:00,141.21,141.23,141.06,141.17,4296.0,139.2815,139.3013,139.1336,139.2421,4296.0
2024-11-19 12:40:00,141.19,141.35,141.19,141.35,4313.0,139.2618,139.4196,139.2618,139.4196,4313.0
2024-11-19 12:45:00,141.32,141.34,141.25,141.28,5662.0,139.39,139.4098,139.321,139.3506,5662.0
2024-11-19 12:50:00,141.32,141.34,141.23,141.25,8236.0,139.39,139.4098,139.3013,139.321,8236.0
2024-11-19 12:55:00,141.28,141.42,141.27,141.3,16883.0,139.3506,139.4887,139.3407,139.3703,16883.0
2024-11-19 13:00:00,141.32,141.38,141.2,141.38,6259.0,139.39,139.4492,139.2717,139.4492,6259.0
2024-11-19 13:05:00,141.38,141.64,141.35,141.55,8544.0,139.4492,139.7057,139.4196,139.6169,8544.0
2024-11-19 13:10:00,141.63,141.64,141.56,141.61,1206.0,139.6958,139.7057,139.6268,139.6761,1206.0
2024-11-19 13:15:00,141.62,141.63,141.5,141.56,3261.0,139.6859,139.6958,139.5676,139.6268,3261.0
2024-11-19 13:20:00,141.53,141.67,141.51,141.67,5008.0,139.5972,139.7353,139.5774,139.7353,5008.0
2024-11-19 13:25:00,141.67,141.83,141.66,141.83,3685.0,139.7353,139.8931,139.7254,139.8931,3685.0
2024-11-19 13:30:00,141.83,141.83,141.64,141.69,2847.0,139.8931,139.8931,139.7057,139.755,2847.0
2024-11-19 13:35:00,141.69,141.76,141.64,141.76,3613.0,139.755,139.824,139.7057,139.824,3613.0
2024-11-19 13:40:00,141.74,141.75,141.68,141.74,3940.0,139.8043,139.8142,139.7451,139.8043,3940.0
2024-11-19 13:45:00,141.75,141.82,141.68,141.77,4384.0,139.8142,139.8832,139.7451,139.8339,4384.0
2024-11-19 13:50:00,141.82,141.83,141.77,141.82,4868.0,139.8832,139.8931,139.8339,139.8832,4868.0
2024-11-19 13:55:00,141.83,141.83,141.65,141.69,13846.0,139.8931,139.8931,139.7155,139.755,13846.0
2024-11-19 14:00:00,141.72,141.72,141.67,141.69,2993.0,139.7846,139.7846,139.7353,139.755,2993.0
2024-11-19 14:05:00,141.69,141.72,141.52,141.58,3168.0,139.755,139.7846,139.5873,139.6465,3168.0
2024-11-19 14:10:00,141.55,141.56,141.41,141.5,2690.0,139.6169,139.6268,139.4788,139.5676,2690.0
2024-11-19 14:15:00,141.53,141.55,141.46,141.46,3049.0,139.5972,139.6169,139.5281,139.5281,3049.0
2024-11-19 14:20:00,141.49,141.56,141.4,141.4,2981.0,139.5577,139.6268,139.4689,139.4689,2981.0
2024-11-19 14:25:00,141.41,141.46,141.32,141.32,3802.0,139.4788,139.5281,139.39,139.39,3802.0
2024-11-19 14:30:00,141.35,141.35,141.09,141.16,2668.0,139.4196,139.4196,139.1632,139.2322,2668.0
2024-11-19 14:35:00,141.15,141.15,140.98,141.12,4985.0,139.2224,139.2224,139.0547,139.1928,4985.0
2024-11-19 14:40:00,141.08,141.16,141.08,141.13,3421.0,139.1533,139.2322,139.1533,139.2026,3421.0
2024-11-19 14:45:00,141.12,141.12,140.91,141.0,3311.0,139.1928,139.1928,138.9856,139.0744,3311.0
2024-11-19 14:50:00,141.0,141.02,140.94,140.99,3751.0,139.0744,139.0941,139.0152,139.0645,3751.0
2024-11-19 14:55:00,140.97,141.02,140.85,140.88,6638.0,139.0448,139.0941,138.9265,138.956,6638.0
2024-11-19 15:00:00,140.9,140.9,140.69,140.69,6474.0,138.9758,138.9758,138.7686,138.7686,6474.0
2024-11-19 15:05:00,140.71,140.76,140.7,140.7,3495.0,138.7884,138.8377,138.7785,138.7785,3495.0
2024-11-19 15:10:00,140.69,140.73,140.6,140.6,3194.0,138.7686,138.8081,138.6799,138.6799,3194.0
2024-11-19 15:15:00,140.59,140.62,140.42,140.44,17073.0,138.67,138.6996,138.5023,138.522,17073.0
2024-11-19 15:20:00,140.45,140.53,140.42,140.42,5895.0,138.5319,138.6108,138.5023,138.5023,5895.0
2024-11-19 15:25:00,140.48,140.49,140.43,140.45,4651.0,138.5615,138.5714,138.5122,138.5319,4651.0
2024-11-19 15:30:00,140.45,140.49,140.37,140.46,8802.0,138.5319,138.5714,138.453,138.5418,8802.0
2024-11-19 15:35:00,140.46,140.49,140.4,140.41,7406.0,138.5418,138.5714,138.4826,138.4925,7406.0
2024-11-19 15:40:00,140.4,140.48,140.37,140.47,12328.0,138.4826,138.5615,138.453,138.5516,12328.0
2024-11-19 15:45:00,140.46,140.53,140.43,140.53,14187.0,138.5418,138.6108,138.5122,138.6108,14187.0
2024-11-19 15:50:00,140.54,140.76,140.52,140.52,33581.0,138.6207,138.8377,138.601,138.601,33581.0
2024-11-19 15:55:00,140.51,140.73,140.51,140.65,95232.0,138.5911,138.8081,138.5911,138.7292,95232.0
2024-11-20 09:30:00,140.46,140.46,139.8,140.09,87793.0,138.5418,138.5418,137.8908,138.1768,87793.0
2024-11-20 09:35:00,140.11,140.22,139.85,139.85,900.0,138.1966,138.3051,137.9401,137.9401,900.0
2024-11-20 09:40:00,140.05,140.07,139.98,139.98,948.0,138.1374,138.1571,138.0683,138.0683,948.0
2024-11-20 09:45:00,139.81,140.05,139.79,139.82,6797.0,137.9007,138.1374,137.8809,137.9105,6797.0
2024-11-20 09:50:00,139.78,139.96,139.78,139.86,2375.0,137.8711,138.0486,137.8711,137.95,2375.0
2024-11-20 09:55:00,139.96,140.12,139.96,140.06,1986.0,138.0486,138.2064,138.0486,138.1472,1986.0
2024-11-20 10:00:00,140.14,140.24,140.0,140.0,6928.0,138.2261,138.3248,138.0881,138.0881,6928.0
2024-11-20 10:05:00,140.06,140.1,139.9,139.96,5821.0,138.1472,138.1867,137.9894,138.0486,5821.0
2024-11-20 10:10:00,139.96,139.97,139.84,139.84,4204.0,138.0486,138.0585,137.9302,137.9302,4204.0
2024-11-20 10:15:00,139.76,139.97,139.7,139.97,10203.0,137.8513,138.0585,137.7922,138.0585,10203.0
2024-11-20 10:20:00,139.89,140.17,139.89,140.17,3196.0,137.9796,138.2557,137.9796,138.2557,3196.0
2024-11-20 10:25:00,140.28,140.29,140.06,140.06,3579.0,138.3642,138.3741,138.1472,138.1472,3579.0
2024-11-20 10:30:00,140.07,140.23,139.94,140.18,2887.0,138.1571,138.3149,138.0289,138.2656,2887.0
2024-11-20 10:35:00,140.07,140.33,140.07,140.33,4052.0,138.1571,138.4136,138.1571,138.4136,4052.0
2024-11-20 10:40:00,140.31,140.31,140.17,140.22,2415.0,138.3938,138.3938,138.2557,138.3051,2415.0
2024-11-20 10:45:00,140.2,140.44,140.17,140.44,3825.0,138.2853,138.522,138.2557,138.522,3825.0
2024-11-20 10:50:00,140.45,140.64,140.43,140.52,2028.0,138.5319,138.7193,138.5122,138.601,2028.0
2024-11-20 10:55:00,140.52,140.63,140.51,140.63,4586.0,138.601,138.7095,138.5911,138.7095,4586.0
2024-11-20 11:00:00,140.72,140.81,140.65,140.73,20650.0,138.7982,138.887,138.7292,138.8081,20650.0
2024-11-20 11:05:00,140.72,140.9,140.71,140.86,6258.0,138.7982,138.9758,138.7884,138.9363,6258.0
2024-11-20 11:10:00,140.92,140.92,140.74,140.92,5078.0,138.9955,138.9955,138.818,138.9955,5078.0
2024-11-20 11:15:00,140.93,140.99,140.91,140.91,3709.0,139.0054,139.0645,138.9856,138.9856,3709.0
2024-11-20 11:20:00,140.97,141.02,140.89,140.91,7600.0,139.0448,139.0941,138.9659,138.9856,7600.0
2024-11-20 11:25:00,140.88,140.91,140.78,140.83,11718.0,138.956,138.9856,138.8574,138.9067,11718.0
2024-11-20 11:30:00,140.83,141.09,140.79,141.09,5316.0,138.9067,139.1632,138.8673,139.1632,5316.0
2024-11-20 11:35:00,141.09,141.14,141.0,141.14,6286.0,139.1632,139.2125,139.0744,139.2125,6286.0
2024-11-20 11:40:00,141.19,141.34,141.19,141.34,1461.0,139.2618,139.4098,139.2618,139.4098,1461.0
2024-11-20 11:45:00,141.35,141.35,141.2,141.22,3729.0,139.4196,139.4196,139.2717,139.2914,3729.0
2024-11-20 11:50:00,141.24,141.26,141.17,141.25,4559.0,139.3111,139.3309,139.2421,139.321,4559.0
2024-11-20 11:55:00,141.25,141.35,141.23,141.24,8595.0,139.321,139.4196,139.3013,139.3111,8595.0
2024-11-20 12:00:00,141.25,141.26,141.03,141.09,3409.0,139.321,139.3309,139.104,139.1632,3409.0
2024-11-20 12:05:00,141.15,141.15,141.04,141.09,1051.0,139.2224,139.2224,139.1139,139.1632,1051.0
2024-11-20 12:10:00,141.08,141.09,140.85,140.85,1694.0,139.1533,139.1632,138.9265,138.9265,1694.0
2024-11-20 12:15:00,140.88,140.89,140.78,140.78,2331.0,138.956,138.9659,138.8574,138.8574,2331.0
2024-11-20 12:20:00,140.73,140.81,140.65,140.78,3213.0,138.8081,138.887,138.7292,138.8574,3213.0
2024-11-20 12:25:00,140.77,140.84,140.77,140.8,500.0,138.8475,138.9166,138.8475,138.8771,500.0
2024-11-20 12:30:00,140.8,140.96,140.8,140.96,700.0,138.8771,139.0349,138.8771,139.0349,700.0
2024-11-20 12:35:00,141.01,141.04,140.96,140.99,2460.0,139.0843,139.1139,139.0349,139.0645,2460.0
2024-11-20 12:40:00,141.01,141.06,141.01,141.06,572.0,139.0843,139.1336,139.0843,139.1336,572.0
2024-11-20 12:45:00,141.03,141.13,141.03,141.13,700.0,139.104,139.2026,139.104,139.2026,700.0
2024-11-20 12:50:00,141.17,141.18,140.99,140.99,2863.0,139.2421,139.2519,139.0645,139.0645,2863.0
2024-11-20 12:55:00,141.07,141.13,141.05,141.08,4471.0,139.1434,139.2026,139.1237,139.1533,4471.0
2024-11-20 13:00:00,141.15,141.16,141.11,141.11,771.0,139.2224,139.2322,139.1829,139.1829,771.0
2024-11-20 13:05:00,141.14,141.15,141.11,141.12,600.0,139.2125,139.2224,139.1829,139.1928,600.0
2024-11-20 13:10:00,141.1,141.16,141.08,141.13,1700.0,139.173,139.2322,139.1533,139.2026,1700.0
2024-11-20 13:15:00,141.1,141.22,141.1,141.17,2435.0,139.173,139.2914,139.173,139.2421,2435.0
2024-11-20 13:20:00,141.16,141.34,141.16,141.34,3075.0,139.2322,139.4098,139.2322,139.4098,3075.0
2024-11-20 13:25:00,141.37,141.39,141.26,141.3,3185.0,139.4393,139.4591,139.3309,139.3703,3185.0
2024-11-20 13:30:00,141.33,141.33,141.18,141.2,3707.0,139.3999,139.3999,139.2519,139.2717,3707.0
2024-11-20 13:35:00,141.22,141.3,141.18,141.18,2742.0,139.2914,139.3703,139.2519,139.2519,2742.0
2024-11-20 13:40:00,141.16,141.27,141.07,141.16,3873.0,139.2322,139.3407,139.1434,139.2322,3873.0
2024-11-20 13:45:00,141.13,141.13,141.05,141.08,1664.0,139.2026,139.2026,139.1237,139.1533,1664.0
2024-11-20 13:50:00,141.11,141.13,141.08,141.09,1987.0,139.1829,139.2026,139.1533,139.1632,1987.0
2024-11-20 13:55:00,141.14,141.14,141.09,141.13,2147.0,139.2125,139.2125,139.1632,139.2026,2147.0
2024-11-20 14:00:00,141.13,141.14,141.08,141.08,1025.0,139.2026,139.2125,139.1533,139.1533,1025.0
2024-11-20 14:05:00,141.08,141.08,141.03,141.03,1449.0,139.1533,139.1533,139.104,139.104,1449.0
2024-11-20 14:10:00,141.02,141.09,141.01,141.07,1666.0,139.0941,139.1632,139.0843,139.1434,1666.0
2024-11-20 14:15:00,141.03,141.14,141.03,141.13,4217.0,139.104,139.2125,139.104,139.2026,4217.0
2024-11-20 14:20:00,141.14,141.14,141.07,141.07,1485.0,139.2125,139.2125,139.1434,139.1434,1485.0
2024-11-20 14:25:00,141.08,141.15,141.08,141.15,1200.0,139.1533,139.2224,139.1533,139.2224,1200.0
2024-11-20 14:30:00,141.1,141.21,141.08,141.21,2242.0,139.173,139.2815,139.1533,139.2815,2242.0
2024-11-20 14:35:00,141.22,141.24,141.21,141.22,1518.0,139.2914,139.3111,139.2815,139.2914,1518.0
2024-11-20 14:40:00,141.22,141.27,141.21,141.27,1701.0,139.2914,139.3407,139.2815,139.3407,1701.0
2024-11-20 14:45:00,141.29,141.35,141.29,141.31,2921.0,139.3604,139.4196,139.3604,139.3802,2921.0
2024-11-20 14:50:00,141.27,141.29,141.25,141.26,3088.0,139.3407,139.3604,139.321,139.3309,3088.0
2024-11-20 14:55:00,141.26,141.27,141.16,141.19,5666.0,139.3309,139.3407,139.2322,139.2618,5666.0
2024-11-20 15:00:00,141.19,141.21,141.14,141.18,8806.0,139.2618,139.2815,139.2125,139.2519,8806.0
2024-11-20 15:05:00,141.16,141.23,141.13,141.22,5697.0,139.2322,139.3013,139.2026,139.2914,5697.0
2024-11-20 15:10:00,141.21,141.23,141.2,141.2,2806.0,139.2815,139.3013,139.2717,139.2717,2806.0
2024-11-20 15:15:00,141.22,141.28,141.21,141.25,3477.0,139.2914,139.3506,139.2815,139.321,3477.0
2024-11-20 15:20:00,141.22,141.29,141.19,141.23,6900.0,139.2914,139.3604,139.2618,139.3013,6900.0
2024-11-20 15:25:00,141.24,141.4,141.23,141.4,2335.0,139.3111,139.4689,139.3013,139.4689,2335.0
2024-11-20 15:30:00,141.39,141.61,141.39,141.61,7622.0,139.4591,139.6761,139.4591,139.6761,7622.0
2024-11-20 15:35:00,141.66,141.72,141.54,141.55,8398.0,139.7254,139.7846,139.607,139.6169,8398.0
2024-11-20 15:40:00,141.56,141.67,141.56,141.62,5696.0,139.6268,139.7353,139.6268,139.6859,5696.0
2024-11-20 15:45:00,141.64,141.92,141.64,141.85,10827.0,139.7057,139.9818,139.7057,139.9128,10827.0
2024-11-20 15:50:00,141.87,142.05,141.83,141.84,33709.0,139.9325,140.1101,139.8931,139.9029,33709.0
2024-11-20 15:55:00,141.86,141.94,141.74,141.83,57711.0,139.9227,140.0016,139.8043,139.8931,57711.0
2024-11-21 09:30:00,142.87,143.09,141.83,142.11,36913.0,140.9189,141.1359,139.8931,140.1692,36913.0
2024-11-21 09:35:00,142.11,142.11,141.72,141.82,4710.0,140.1692,140.1692,139.7846,139.8832,4710.0
2024-11-21 09:40:00,141.84,142.01,141.7,141.94,4909.0,139.9029,140.0706,139.7648,140.0016,4909.0
2024-11-21 09:45:00,141.99,142.29,141.98,142.29,6862.0,140.0509,140.3468,140.041,140.3468,6862.0
2024-11-21 09:50:00,142.45,142.47,142.29,142.39,3492.0,140.5046,140.5243,140.3468,140.4454,3492.0
2024-11-21 09:55:00,142.36,142.44,142.0,142.0,22219.0,140.4158,140.4947,140.0607,140.0607,22219.0
2024-11-21 10:00:00,142.01,142.33,142.01,142.21,5264.0,140.0706,140.3862,140.0706,140.2679,5264.0
2024-11-21 10:05:00,142.36,142.36,142.1,142.23,4399.0,140.4158,140.4158,140.1594,140.2876,4399.0
2024-11-21 10:10:00,142.32,142.45,142.17,142.39,12653.0,140.3764,140.5046,140.2284,140.4454,12653.0
2024-11-21 10:15:00,142.41,142.54,142.29,142.29,2829.0,140.4651,140.5934,140.3468,140.3468,2829.0
2024-11-21 10:20:00,142.33,142.44,141.99,142.0,3273.0,140.3862,140.4947,140.0509,140.0607,3273.0
2024-11-21 10:25:00,142.16,142.24,142.1,142.14,3327.0,140.2186,140.2975,140.1594,140.1988,3327.0
2024-11-21 10:30:00,142.08,142.43,142.03,142.34,3296.0,140.1397,140.4849,140.0903,140.3961,3296.0
2024-11-21 10:35:00,142.41,142.47,142.29,142.29,2687.0,140.4651,140.5243,140.3468,140.3468,2687.0
2024-11-21 10:40:00,142.33,142.42,142.23,142.41,10798.0,140.3862,140.475,140.2876,140.4651,10798.0
2024-11-21 10:45:00,142.34,142.53,142.16,142.44,2804.0,140.3961,140.5835,140.2186,140.4947,2804.0
2024-11-21 10:50:00,142.48,142.62,142.45,142.5,2061.0,140.5342,140.6723,140.5046,140.5539,2061.0
2024-11-21 10:55:00,142.61,142.78,142.61,142.64,2563.0,140.6624,140.8301,140.6624,140.692,2563.0
2024-11-21 11:00:00,142.72,142.86,142.69,142.69,3763.0,140.7709,140.909,140.7413,140.7413,3763.0
2024-11-21 11:05:00,142.68,142.81,142.58,142.58,2327.0,140.7315,140.8597,140.6328,140.6328,2327.0
2024-11-21 11:10:00,142.63,142.77,142.63,142.77,1593.0,140.6821,140.8202,140.6821,140.8202,1593.0
2024-11-21 11:15:00,142.77,142.78,142.7,142.77,2222.0,140.8202,140.8301,140.7512,140.8202,2222.0
2024-11-21 11:20:00,142.7,142.79,142.64,142.79,3132.0,140.7512,140.84,140.692,140.84,3132.0
2024-11-21 11:25:00,142.81,142.81,142.69,142.72,2597.0,140.8597,140.8597,140.7413,140.7709,2597.0
2024-11-21 11:30:00,142.71,142.73,142.65,142.71,2758.0,140.761,140.7808,140.7019,140.761,2758.0
2024-11-21 11:35:00,142.72,142.72,142.58,142.65,2914.0,140.7709,140.7709,140.6328,140.7019,2914.0
2024-11-21 11:40:00,142.61,142.75,142.57,142.75,4062.0,140.6624,140.8005,140.623,140.8005,4062.0
2024-11-21 11:45:00,142.78,142.79,142.67,142.78,2111.0,140.8301,140.84,140.7216,140.8301,2111.0
2024-11-21 11:50:00,142.74,142.86,142.74,142.74,1502.0,140.7906,140.909,140.7906,140.7906,1502.0
2024-11-21 11:55:00,142.78,142.91,142.73,142.91,2661.0,140.8301,140.9583,140.7808,140.9583,2661.0
2024-11-21 12:00:00,142.91,142.91,142.8,142.8,2720.0,140.9583,140.9583,140.8498,140.8498,2720.0
2024-11-21 12:05:00,142.75,142.83,142.72,142.75,6802.0,140.8005,140.8794,140.7709,140.8005,6802.0
2024-11-21 12:10:00,142.75,142.87,142.75,142.84,2563.0,140.8005,140.9189,140.8005,140.8893,2563.0
2024-11-21 12:15:00,142.84,142.85,142.75,142.75,1731.0,140.8893,140.8991,140.8005,140.8005,1731.0
2024-11-21 12:20:00,142.78,142.94,142.73,142.9,3395.0,140.8301,140.9879,140.7808,140.9485,3395.0
2024-11-21 12:25:00,142.84,143.18,142.84,143.1,4035.0,140.8893,141.2246,140.8893,141.1457,4035.0
2024-11-21 12:30:00,143.1,143.2,143.04,143.08,2759.0,141.1457,141.2444,141.0865,141.126,2759.0
2024-11-21 12:35:00,143.13,143.25,143.08,143.24,1495.0,141.1753,141.2937,141.126,141.2838,1495.0
2024-11-21 12:40:00,143.24,143.31,143.17,143.31,2026.0,141.2838,141.3529,141.2148,141.3529,2026.0
2024-11-21 12:45:00,143.27,143.27,143.21,143.25,812.0,141.3134,141.3134,141.2542,141.2937,812.0
2024-11-21 12:50:00,143.24,143.38,143.22,143.36,2000.0,141.2838,141.4219,141.2641,141.4022,2000.0
2024-11-21 12:55:00,143.38,143.4,143.16,143.22,2248.0,141.4219,141.4416,141.2049,141.2641,2248.0
2024-11-21 13:00:00,143.22,143.29,143.21,143.28,1068.0,141.2641,141.3331,141.2542,141.3233,1068.0
2024-11-21 13:05:00,143.32,143.36,143.29,143.36,1899.0,141.3627,141.4022,141.3331,141.4022,1899.0
2024-11-21 13:10:00,143.37,143.41,143.36,143.37,2244.0,141.412,141.4515,141.4022,141.412,2244.0
2024-11-21 13:15:00,143.32,143.34,143.23,143.3,1596.0,141.3627,141.3824,141.2739,141.343,1596.0
2024-11-21 13:20:00,143.35,143.43,143.35,143.36,2024.0,141.3923,141.4712,141.3923,141.4022,2024.0
2024-11-21 13:25:00,143.36,143.42,143.22,143.24,3060.0,141.4022,141.4614,141.2641,141.2838,3060.0
2024-11-21 13:30:00,143.27,143.27,143.09,143.12,2816.0,141.3134,141.3134,141.1359,141.1654,2816.0
2024-11-21 13:35:00,143.12,143.21,143.08,143.15,2130.0,141.1654,141.2542,141.126,141.195,2130.0
2024-11-21 13:40:00,143.13,143.17,143.08,143.15,1326.0,141.1753,141.2148,141.126,141.195,1326.0
2024-11-21 13:45:00,143.15,143.18,143.12,143.17,2100.0,141.195,141.2246,141.1654,141.2148,2100.0
2024-11-21 13:50:00,143.21,143.33,143.21,143.33,988.0,141.2542,141.3726,141.2542,141.3726,988.0
2024-11-21 13:55:00,143.33,143.43,143.33,143.4,2927.0,141.3726,141.4712,141.3726,141.4416,2927.0
2024-11-21 14:00:00,143.43,143.5,143.38,143.5,3033.0,141.4712,141.5403,141.4219,141.5403,3033.0
2024-11-21 14:05:00,143.46,143.48,143.35,143.35,2116.0,141.5008,141.5205,141.3923,141.3923,2116.0
2024-11-21 14:10:00,143.38,143.44,143.36,143.42,1243.0,141.4219,141.4811,141.4022,141.4614,1243.0
2024-11-21 14:15:00,143.43,143.47,143.39,143.39,1600.0,141.4712,141.5107,141.4318,141.4318,1600.0
2024-11-21 14:20:00,143.39,143.57,143.36,143.53,2550.0,141.4318,141.6093,141.4022,141.5699,2550.0
2024-11-21 14:25:00,143.52,143.62,143.52,143.56,2201.0,141.56,141.6586,141.56,141.5994,2201.0
2024-11-21 14:30:00,143.58,143.59,143.42,143.42,3777.0,141.6192,141.629,141.4614,141.4614,3777.0
2024-11-21 14:35:00,143.44,143.47,143.36,143.47,3135.0,141.4811,141.5107,141.4022,141.5107,3135.0
2024-11-21 14:40:00,143.46,143.49,143.36,143.36,2523.0,141.5008,141.5304,141.4022,141.4022,2523.0
2024-11-21 14:45:00,143.4,143.45,143.4,143.42,2055.0,141.4416,141.4909,141.4416,141.4614,2055.0
2024-11-21 14:50:00,143.45,143.48,143.37,143.43,1800.0,141.4909,141.5205,141.412,141.4712,1800.0
2024-11-21 14:55:00,143.5,143.59,143.46,143.55,1800.0,141.5403,141.629,141.5008,141.5896,1800.0
2024-11-21 15:00:00,143.56,143.67,143.48,143.61,5108.0,141.5994,141.7079,141.5205,141.6488,5108.0
2024-11-21 15:05:00,143.61,143.64,143.53,143.64,2500.0,141.6488,141.6783,141.5699,141.6783,2500.0
2024-11-21 15:10:00,143.59,143.7,143.56,143.63,4638.0,141.629,141.7375,141.5994,141.6685,4638.0
2024-11-21 15:15:00,143.63,143.64,143.55,143.59,3629.0,141.6685,141.6783,141.5896,141.629,3629.0
2024-11-21 15:20:00,143.56,143.81,143.56,143.81,4673.0,141.5994,141.846,141.5994,141.846,4673.0
2024-11-21 15:25:00,143.81,143.85,143.72,143.72,4625.0,141.846,141.8855,141.7573,141.7573,4625.0
2024-11-21 15:30:00,143.75,143.79,143.72,143.72,3326.0,141.7868,141.8263,141.7573,141.7573,3326.0
2024-11-21 15:35:00,143.74,143.78,143.59,143.66,5838.0,141.777,141.8164,141.629,141.6981,5838.0
2024-11-21 15:40:00,143.65,143.71,143.56,143.71,6033.0,141.6882,141.7474,141.5994,141.7474,6033.0
2024-11-21 15:45:00,143.69,143.85,143.64,143.76,6517.0,141.7277,141.8855,141.6783,141.7967,6517.0
2024-11-21 15:50:00,143.86,144.02,143.8,143.95,19379.0,141.8953,142.0532,141.8362,141.9841,19379.0
2024-11-21 15:55:00,143.97,144.19,143.94,144.17,89790.0,142.0038,142.2208,141.9743,142.2011,89790.0
2024-11-22 09:30:00,144.43,144.6,144.09,144.6,20014.0,142.4576,142.6252,142.1222,142.6252,20014.0
2024-11-22 09:35:00,144.62,144.83,144.49,144.83,6345.0,142.645,142.8521,142.5167,142.8521,6345.0
2024-11-22 09:40:00,144.92,145.39,144.91,145.39,2385.0,142.9409,143.4044,142.931,143.4044,2385.0
2024-11-22 09:45:00,145.44,145.51,145.06,145.34,6279.0,143.4538,143.5228,143.079,143.3551,6279.0
2024-11-22 09:50:00,145.33,145.33,145.0,145.16,2077.0,143.3453,143.3453,143.0198,143.1776,2077.0
2024-11-22 09:55:00,145.16,145.28,145.15,145.28,2782.0,143.1776,143.296,143.1677,143.296,2782.0
2024-11-22 10:00:00,145.27,145.36,144.79,144.83,9134.0,143.2861,143.3749,142.8126,142.8521,9134.0
2024-11-22 10:05:00,144.9,145.03,144.75,144.82,8575.0,142.9211,143.0494,142.7732,142.8422,8575.0
2024-11-22 10:10:00,144.81,144.94,144.68,144.82,4987.0,142.8324,142.9606,142.7041,142.8422,4987.0
2024-11-22 10:15:00,144.8,145.03,144.68,144.86,9809.0,142.8225,143.0494,142.7041,142.8817,9809.0
2024-11-22 10:20:00,144.93,144.95,144.62,144.64,4955.0,142.9507,142.9705,142.645,142.6647,4955.0
2024-11-22 10:25:00,144.66,144.66,144.43,144.53,6030.0,142.6844,142.6844,142.4576,142.5562,6030.0
2024-11-22 10:30:00,144.57,144.74,144.56,144.59,12440.0,142.5956,142.7633,142.5858,142.6154,12440.0
2024-11-22 10:35:00,144.56,144.56,144.32,144.34,6197.0,142.5858,142.5858,142.3491,142.3688,6197.0
2024-11-22 10:40:00,144.41,144.56,144.41,144.55,1341.0,142.4378,142.5858,142.4378,142.5759,1341.0
2024-11-22 10:45:00,144.56,144.67,144.44,144.44,1818.0,142.5858,142.6943,142.4674,142.4674,1818.0
2024-11-22 10:50:00,144.46,144.59,144.45,144.56,3067.0,142.4871,142.6154,142.4773,142.5858,3067.0
2024-11-22 10:55:00,144.53,144.7,144.41,144.69,2344.0,142.5562,142.7239,142.4378,142.714,2344.0
2024-11-22 11:00:00,144.7,144.76,144.51,144.6,1246.0,142.7239,142.7831,142.5365,142.6252,1246.0
2024-11-22 11:05:00,144.56,144.59,144.38,144.44,2296.0,142.5858,142.6154,142.4082,142.4674,2296.0
2024-11-22 11:10:00,144.34,144.41,144.26,144.36,2718.0,142.3688,142.4378,142.2899,142.3885,2718.0
2024-11-22 11:15:00,144.4,144.44,144.15,144.16,3130.0,142.428,142.4674,142.1814,142.1912,3130.0
2024-11-22 11:20:00,144.18,144.37,144.1,144.33,2956.0,142.211,142.3984,142.1321,142.3589,2956.0
2024-11-22 11:25:00,144.33,144.36,144.25,144.27,1900.0,142.3589,142.3885,142.28,142.2997,1900.0
2024-11-22 11:30:00,144.27,144.31,144.25,144.25,2355.0,142.2997,142.3392,142.28,142.28,2355.0
2024-11-22 11:35:00,144.32,144.53,144.22,144.4,4258.0,142.3491,142.5562,142.2504,142.428,4258.0
2024-11-22 11:40:00,144.41,144.43,144.3,144.3,2473.0,142.4378,142.4576,142.3293,142.3293,2473.0
2024-11-22 11:45:00,144.31,144.46,144.31,144.46,2034.0,142.3392,142.4871,142.3392,142.4871,2034.0
2024-11-22 11:50:00,144.41,144.58,144.4,144.58,1324.0,142.4378,142.6055,142.428,142.6055,1324.0
2024-11-22 11:55:00,144.59,144.66,144.55,144.61,1201.0,142.6154,142.6844,142.5759,142.6351,1201.0
2024-11-22 12:00:00,144.54,144.69,144.53,144.69,2277.0,142.5661,142.714,142.5562,142.714,2277.0
2024-11-22 12:05:00,144.66,144.67,144.6,144.61,1006.0,142.6844,142.6943,142.6252,142.6351,1006.0
2024-11-22 12:10:00,144.63,144.7,144.63,144.66,1079.0,142.6548,142.7239,142.6548,142.6844,1079.0
2024-11-22 12:15:00,144.67,144.69,144.61,144.62,2191.0,142.6943,142.714,142.6351,142.645,2191.0
2024-11-22 12:20:00,144.67,144.77,144.64,144.71,3319.0,142.6943,142.7929,142.6647,142.7337,3319.0
2024-11-22 12:25:00,144.75,144.79,144.67,144.7,1600.0,142.7732,142.8126,142.6943,142.7239,1600.0
2024-11-22 12:30:00,144.7,144.7,144.52,144.54,3248.0,142.7239,142.7239,142.5463,142.5661,3248.0
2024-11-22 12:35:00,144.51,144.54,144.4,144.4,1382.0,142.5365,142.5661,142.428,142.428,1382.0
2024-11-22 12:40:00,144.42,144.57,144.42,144.52,3718.0,142.4477,142.5956,142.4477,142.5463,3718.0
2024-11-22 12:45:00,144.5,144.54,144.45,144.53,2500.0,142.5266,142.5661,142.4773,142.5562,2500.0
2024-11-22 12:50:00,144.59,144.69,144.59,144.62,1918.0,142.6154,142.714,142.6154,142.645,1918.0
2024-11-22 12:55:00,144.59,144.59,144.59,144.59,500.0,142.6154,142.6154,142.6154,142.6154,500.0
2024-11-22 13:00:00,144.6,144.7,144.55,144.7,3804.0,142.6252,142.7239,142.5759,142.7239,3804.0
2024-11-22 13:05:00,144.64,144.67,144.64,144.67,646.0,142.6647,142.6943,142.6647,142.6943,646.0
2024-11-22 13:10:00,144.73,144.76,144.68,144.71,1967.0,142.7535,142.7831,142.7041,142.7337,1967.0
2024-11-22 13:15:00,144.7,144.76,144.62,144.75,3370.0,142.7239,142.7831,142.645,142.7732,3370.0
2024-11-22 13:20:00,144.68,144.81,144.64,144.75,2320.0,142.7041,142.8324,142.6647,142.7732,2320.0
2024-11-22 13:25:00,144.73,144.73,144.6,144.61,4371.0,142.7535,142.7535,142.6252,142.6351,4371.0
2024-11-22 13:30:00,144.61,144.68,144.6,144.67,2841.0,142.6351,142.7041,142.6252,142.6943,2841.0
2024-11-22 13:35:00,144.66,144.66,144.53,144.57,1362.0,142.6844,142.6844,142.5562,142.5956,1362.0
2024-11-22 13:40:00,144.52,144.55,144.46,144.55,3244.0,142.5463,142.5759,142.4871,142.5759,3244.0
2024-11-22 13:45:00,144.53,144.61,144.48,144.55,9673.0,142.5562,142.6351,142.5069,142.5759,9673.0
2024-11-22 13:50:00,144.54,144.54,144.46,144.49,3413.0,142.5661,142.5661,142.4871,142.5167,3413.0
2024-11-22 13:55:00,144.49,144.57,144.49,144.55,1409.0,142.5167,142.5956,142.5167,142.5759,1409.0
2024-11-22 14:00:00,144.54,144.54,144.54,144.54,662.0,142.5661,142.5661,142.5661,142.5661,662.0
2024-11-22 14:05:00,144.53,144.53,144.42,144.42,2915.0,142.5562,142.5562,142.4477,142.4477,2915.0
2024-11-22 14:10:00,144.42,144.42,144.32,144.35,2421.0,142.4477,142.4477,142.3491,142.3787,2421.0
2024-11-22 14:15:00,144.27,144.3,144.03,144.16,9811.0,142.2997,142.3293,142.063,142.1912,9811.0
2024-11-22 14:20:00,144.19,144.26,144.17,144.25,3900.0,142.2208,142.2899,142.2011,142.28,3900.0
2024-11-22 14:25:00,144.26,144.42,144.22,144.31,7532.0,142.2899,142.4477,142.2504,142.3392,7532.0
2024-11-22 14:30:00,144.25,144.3,144.25,144.29,2472.0,142.28,142.3293,142.28,142.3195,2472.0
2024-11-22 14:35:00,144.31,144.35,144.26,144.31,1402.0,142.3392,142.3787,142.2899,142.3392,1402.0
2024-11-22 14:40:00,144.3,144.34,144.28,144.32,2951.0,142.3293,142.3688,142.3096,142.3491,2951.0
2024-11-22 14:45:00,144.3,144.49,144.27,144.49,11682.0,142.3293,142.5167,142.2997,142.5167,11682.0
2024-11-22 14:50:00,144.42,144.48,144.37,144.48,5660.0,142.4477,142.5069,142.3984,142.5069,5660.0
2024-11-22 14:55:00,144.47,144.5,144.03,144.04,12560.0,142.497,142.5266,142.063,142.0729,12560.0
2024-11-22 15:00:00,144.01,144.03,143.7,143.71,13379.0,142.0433,142.063,141.7375,141.7474,13379.0
2024-11-22 15:05:00,143.73,143.93,143.73,143.93,6143.0,141.7671,141.9644,141.7671,141.9644,6143.0
2024-11-22 15:10:00,143.91,143.98,143.88,143.95,4608.0,141.9447,142.0137,141.9151,141.9841,4608.0
2024-11-22 15:15:00,143.95,144.11,143.95,144.06,3656.0,141.9841,142.1419,141.9841,142.0926,3656.0
2024-11-22 15:20:00,144.06,144.14,144.03,144.09,2902.0,142.0926,142.1715,142.063,142.1222,2902.0
2024-11-22 15:25:00,144.07,144.14,144.06,144.09,4886.0,142.1025,142.1715,142.0926,142.1222,4886.0
2024-11-22 15:30:00,144.14,144.4,144.14,144.35,5303.0,142.1715,142.428,142.1715,142.3787,5303.0
2024-11-22 15:35:00,144.35,144.46,144.35,144.44,23089.0,142.3787,142.4871,142.3787,142.4674,23089.0
2024-11-22 15:40:00,144.46,144.5,144.35,144.4,4085.0,142.4871,142.5266,142.3787,142.428,4085.0
2024-11-22 15:45:00,144.39,144.49,144.39,144.45,3741.0,142.4181,142.5167,142.4181,142.4773,3741.0
2024-11-22 15:50:00,144.42,144.69,144.37,144.61,11491.0,142.4477,142.714,142.3984,142.6351,11491.0
2024-11-22 15:55:00,144.64,144.73,144.42,144.42,40352.0,142.6647,142.7535,142.4477,142.4477,40352.0
2024-11-25 09:30:00,145.11,145.2,144.46,144.9,18760.0,143.1283,143.217,142.4871,142.9211,18760.0
2024-11-25 09:35:00,145.2,145.4,145.08,145.25,9869.0,143.217,143.4143,143.0987,143.2664,9869.0
2024-11-25 09:40:00,145.23,145.36,145.04,145.26,10613.0,143.2466,143.3749,143.0592,143.2762,10613.0
2024-11-25 09:45:00,145.32,145.4,145.12,145.23,15900.0,143.3354,143.4143,143.1381,143.2466,15900.0
2024-11-25 09:50:00,145.21,145.3,145.05,145.3,11040.0,143.2269,143.3157,143.0691,143.3157,11040.0
2024-11-25 09:55:00,145.19,145.63,145.11,145.63,12268.0,143.2072,143.6412,143.1283,143.6412,12268.0
2024-11-25 10:00:00,145.38,145.49,145.31,145.43,3767.0,143.3946,143.5031,143.3255,143.4439,3767.0
2024-11-25 10:05:00,145.49,145.87,145.49,145.72,3444.0,143.5031,143.8779,143.5031,143.7299,3444.0
2024-11-25 10:10:00,145.59,145.59,145.13,145.13,6507.0,143.6017,143.6017,143.148,143.148,6507.0
2024-11-25 10:15:00,145.24,145.43,145.24,145.4,3371.0,143.2565,143.4439,143.2565,143.4143,3371.0
2024-11-25 10:20:00,145.39,145.45,145.38,145.41,3391.0,143.4044,143.4636,143.3946,143.4242,3391.0
2024-11-25 10:25:00,145.39,145.48,145.28,145.48,8422.0,143.4044,143.4932,143.296,143.4932,8422.0
2024-11-25 10:30:00,145.57,145.57,145.29,145.35,6844.0,143.582,143.582,143.3058,143.365,6844.0
2024-11-25 10:35:00,145.27,145.33,145.23,145.26,2711.0,143.2861,143.3453,143.2466,143.2762,2711.0
2024-11-25 10:40:00,145.27,145.43,145.24,145.37,5397.0,143.2861,143.4439,143.2565,143.3847,5397.0
2024-11-25 10:45:00,145.37,145.37,145.27,145.29,3296.0,143.3847,143.3847,143.2861,143.3058,3296.0
2024-11-25 10:50:00,145.41,145.41,145.17,145.33,3575.0,143.4242,143.4242,143.1875,143.3453,3575.0
2024-11-25 10:55:00,145.31,145.33,145.21,145.31,4965.0,143.3255,143.3453,143.2269,143.3255,4965.0
2024-11-25 11:00:00,145.31,145.39,145.12,145.15,8761.0,143.3255,143.4044,143.1381,143.1677,8761.0
2024-11-25 11:05:00,145.13,145.13,144.84,144.9,3870.0,143.148,143.148,142.862,142.9211,3870.0
2024-11-25 11:10:00,145.01,145.19,144.87,144.89,1992.0,143.0296,143.2072,142.8916,142.9113,1992.0
2024-11-25 11:15:00,144.93,144.94,144.81,144.9,3793.0,142.9507,142.9606,142.8324,142.9211,3793.0
2024-11-25 11:20:00,144.94,144.97,144.59,144.63,4267.0,142.9606,142.9902,142.6154,142.6548,4267.0
2024-11-25 11:25:00,144.59,144.59,144.24,144.25,2815.0,142.6154,142.6154,142.2702,142.28,2815.0
2024-11-25 11:30:00,144.21,144.21,143.88,143.89,6721.0,142.2406,142.2406,141.9151,141.9249,6721.0
2024-11-25 11:35:00,144.0,144.0,143.82,143.83,2654.0,142.0334,142.0334,141.8559,141.8658,2654.0
2024-11-25 11:40:00,143.83,144.09,143.83,144.06,2135.0,141.8658,142.1222,141.8658,142.0926,2135.0
2024-11-25 11:45:00,144.1,144.29,143.98,143.98,5300.0,142.1321,142.3195,142.0137,142.0137,5300.0
2024-11-25 11:50:00,144.01,144.12,144.0,144.12,1700.0,142.0433,142.1518,142.0334,142.1518,1700.0
2024-11-25 11:55:00,144.09,144.11,144.01,144.09,615.0,142.1222,142.1419,142.0433,142.1222,615.0
2024-11-25 12:00:00,144.09,144.13,144.01,144.11,1208.0,142.1222,142.1617,142.0433,142.1419,1208.0
2024-11-25 12:05:00,144.16,144.21,144.1,144.13,5010.0,142.1912,142.2406,142.1321,142.1617,5010.0
2024-11-25 12:10:00,144.19,144.32,144.18,144.32,2100.0,142.2208,142.3491,142.211,142.3491,2100.0
2024-11-25 12:15:00,144.33,144.4,144.3,144.31,1173.0,142.3589,142.428,142.3293,142.3392,1173.0
2024-11-25 12:20:00,144.35,144.4,144.34,144.35,1324.0,142.3787,142.428,142.3688,142.3787,1324.0
2024-11-25 12:25:00,144.33,144.47,144.31,144.47,4444.0,142.3589,142.497,142.3392,142.497,4444.0
2024-11-25 12:30:00,144.54,144.54,144.42,144.5,1519.0,142.5661,142.5661,142.4477,142.5266,1519.0
2024-11-25 12:35:00,144.51,144.52,144.34,144.49,21767.0,142.5365,142.5463,142.3688,142.5167,21767.0
2024-11-25 12:40:00,144.46,144.56,144.32,144.33,1157.0,142.4871,142.5858,142.3491,142.3589,1157.0
2024-11-25 12:45:00,144.29,144.5,144.24,144.5,3325.0,142.3195,142.5266,142.2702,142.5266,3325.0
2024-11-25 12:50:00,144.64,144.7,144.56,144.67,1782.0,142.6647,142.7239,142.5858,142.6943,1782.0
2024-11-25 12:55:00,144.69,144.69,144.64,144.69,782.0,142.714,142.714,142.6647,142.714,782.0
2024-11-25 13:00:00,144.67,144.73,144.65,144.73,3496.0,142.6943,142.7535,142.6746,142.7535,3496.0
2024-11-25 13:05:00,144.63,144.73,144.56,144.56,3652.0,142.6548,142.7535,142.5858,142.5858,3652.0
2024-11-25 13:10:00,144.63,144.63,144.58,144.59,700.0,142.6548,142.6548,142.6055,142.6154,700.0
2024-11-25 13:15:00,144.59,144.63,144.55,144.56,2500.0,142.6154,142.6548,142.5759,142.5858,2500.0
2024-11-25 13:20:00,144.58,144.58,144.29,144.29,5376.0,142.6055,142.6055,142.3195,142.3195,5376.0
2024-11-25 13:25:00,144.33,144.41,144.3,144.37,3194.0,142.3589,142.4378,142.3293,142.3984,3194.0
2024-11-25 13:30:00,144.37,144.46,144.29,144.46,3135.0,142.3984,142.4871,142.3195,142.4871,3135.0
2024-11-25 13:35:00,144.41,144.41,144.32,144.36,2140.0,142.4378,142.4378,142.3491,142.3885,2140.0
2024-11-25 13:40:00,144.41,144.42,144.37,144.37,2905.0,142.4378,142.4477,142.3984,142.3984,2905.0
2024-11-25 13:45:00,144.45,144.47,144.4,144.41,900.0,142.4773,142.497,142.428,142.4378,900.0
2024-11-25 13:50:00,144.45,144.53,144.45,144.49,3773.0,142.4773,142.5562,142.4773,142.5167,3773.0
2024-11-25 13:55:00,144.46,144.62,144.46,144.62,3328.0,142.4871,142.645,142.4871,142.645,3328.0
2024-11-25 14:00:00,144.62,144.62,144.54,144.62,5700.0,142.645,142.645,142.5661,142.645,5700.0
2024-11-25 14:05:00,144.63,144.63,144.47,144.56,4121.0,142.6548,142.6548,142.497,142.5858,4121.0
2024-11-25 14:10:00,144.52,144.56,144.44,144.45,2244.0,142.5463,142.5858,142.4674,142.4773,2244.0
2024-11-25 14:15:00,144.46,144.49,144.35,144.36,1000.0,142.4871,142.5167,142.3787,142.3885,1000.0
2024-11-25 14:20:00,144.36,144.36,144.13,144.14,9326.0,142.3885,142.3885,142.1617,142.1715,9326.0
2024-11-25 14:25:00,144.17,144.24,144.16,144.16,5530.0,142.2011,142.2702,142.1912,142.1912,5530.0
2024-11-25 14:30:00,144.18,144.2,144.11,144.19,4732.0,142.211,142.2307,142.1419,142.2208,4732.0
2024-11-25 14:35:00,144.19,144.22,144.14,144.15,4500.0,142.2208,142.2504,142.1715,142.1814,4500.0
2024-11-25 14:40:00,144.15,144.18,144.12,144.16,1500.0,142.1814,142.211,142.1518,142.1912,1500.0
2024-11-25 14:45:00,144.16,144.3,144.13,144.3,4700.0,142.1912,142.3293,142.1617,142.3293,4700.0
2024-11-25 14:50:00,144.32,144.36,144.29,144.35,2800.0,142.3491,142.3885,142.3195,142.3787,2800.0
2024-11-25 14:55:00,144.3,144.3,144.23,144.25,2650.0,142.3293,142.3293,142.2603,142.28,2650.0
2024-11-25 15:00:00,144.28,144.35,144.2,144.35,2976.0,142.3096,142.3787,142.2307,142.3787,2976.0
2024-11-25 15:05:00,144.36,144.51,144.35,144.37,6606.0,142.3885,142.5365,142.3787,142.3984,6606.0
2024-11-25 15:10:00,144.36,144.36,144.27,144.28,2614.0,142.3885,142.3885,142.2997,142.3096,2614.0
2024-11-25 15:15:00,144.29,144.35,144.22,144.34,4622.0,142.3195,142.3787,142.2504,142.3688,4622.0
2024-11-25 15:20:00,144.34,144.44,144.21,144.44,14624.0,142.3688,142.4674,142.2406,142.4674,14624.0
2024-11-25 15:25:00,144.44,144.54,144.43,144.5,2858.0,142.4674,142.5661,142.4576,142.5266,2858.0
2024-11-25 15:30:00,144.5,144.63,144.45,144.63,5551.0,142.5266,142.6548,142.4773,142.6548,5551.0
2024-11-25 15:35:00,144.63,144.78,144.6,144.61,5333.0,142.6548,142.8028,142.6252,142.6351,5333.0
2024-11-25 15:40:00,144.59,144.79,144.56,144.77,4536.0,142.6154,142.8126,142.5858,142.7929,4536.0
2024-11-25 15:45:00,144.77,144.8,144.62,144.73,8034.0,142.7929,142.8225,142.645,142.7535,8034.0
2024-11-25 15:50:00,144.79,145.06,144.79,145.05,18866.0,142.8126,143.079,142.8126,143.0691,18866.0
2024-11-25 15:55:00,145.2,145.53,145.04,145.28,87669.0,143.217,143.5425,143.0592,143.296,87669.0
2024-11-26 09:30:00,145.93,146.09,145.41,145.45,20622.0,143.9371,144.0949,143.4242,143.4636,20622.0
2024-11-26 09:35:00,145.43,145.64,144.99,145.4,13300.0,143.4439,143.651,143.0099,143.4143,13300.0
2024-11-26 09:40:00,145.66,145.79,145.47,145.47,7482.0,143.6708,143.799,143.4834,143.4834,7482.0
2024-11-26 09:45:00,145.45,145.58,145.21,145.35,7523.0,143.4636,143.5919,143.2269,143.365,7523.0
2024-11-26 09:50:00,145.43,145.55,145.31,145.44,15456.0,143.4439,143.5623,143.3255,143.4538,15456.0
2024-11-26 09:55:00,145.42,145.69,145.32,145.34,13054.0,143.434,143.7004,143.3354,143.3551,13054.0
2024-11-26 10:00:00,145.42,145.43,145.13,145.18,10201.0,143.434,143.4439,143.148,143.1973,10201.0
2024-11-26 10:05:00,145.12,145.12,144.97,145.09,7451.0,143.1381,143.1381,142.9902,143.1085,7451.0
2024-11-26 10:10:00,145.02,145.19,145.02,145.04,12145.0,143.0395,143.2072,143.0395,143.0592,12145.0
2024-11-26 10:15:00,145.04,145.37,145.04,145.36,6572.0,143.0592,143.3847,143.0592,143.3749,6572.0
2024-11-26 10:20:00,145.35,145.35,145.15,145.15,6093.0,143.365,143.365,143.1677,143.1677,6093.0
2024-11-26 10:25:00,145.14,145.44,145.14,145.39,6026.0,143.1579,143.4538,143.1579,143.4044,6026.0
2024-11-26 10:30:00,145.44,145.64,145.29,145.29,7645.0,143.4538,143.651,143.3058,143.3058,7645.0
2024-11-26 10:35:00,145.29,145.29,145.09,145.12,5866.0,143.3058,143.3058,143.1085,143.1381,5866.0
2024-11-26 10:40:00,145.16,145.43,145.16,145.26,4054.0,143.1776,143.4439,143.1776,143.2762,4054.0
2024-11-26 10:45:00,145.31,145.35,145.18,145.28,3930.0,143.3255,143.365,143.1973,143.296,3930.0
2024-11-26 10:50:00,145.31,145.44,145.25,145.3,4947.0,143.3255,143.4538,143.2664,143.3157,4947.0
2024-11-26 10:55:00,145.34,145.4,145.29,145.29,2522.0,143.3551,143.4143,143.3058,143.3058,2522.0
2024-11-26 11:00:00,145.31,145.47,145.31,145.47,2386.0,143.3255,143.4834,143.3255,143.4834,2386.0
2024-11-26 11:05:00,145.42,145.43,145.34,145.34,3836.0,143.434,143.4439,143.3551,143.3551,3836.0
2024-11-26 11:10:00,145.37,145.4,145.32,145.34,4147.0,143.3847,143.4143,143.3354,143.3551,4147.0
2024-11-26 11:15:00,145.34,145.48,145.3,145.47,5120.0,143.3551,143.4932,143.3157,143.4834,5120.0
2024-11-26 11:20:00,145.47,145.54,145.41,145.43,5991.0,143.4834,143.5524,143.4242,143.4439,5991.0
2024-11-26 11:25:00,145.46,145.54,145.43,145.54,2068.0,143.4735,143.5524,143.4439,143.5524,2068.0
2024-11-26 11:30:00,145.54,145.67,145.54,145.65,3237.0,143.5524,143.6806,143.5524,143.6609,3237.0
2024-11-26 11:35:00,145.65,145.77,145.65,145.7,3958.0,143.6609,143.7793,143.6609,143.7102,3958.0
2024-11-26 11:40:00,145.69,145.78,145.59,145.59,6527.0,143.7004,143.7891,143.6017,143.6017,6527.0
2024-11-26 11:45:00,145.58,145.76,145.58,145.75,1030.0,143.5919,143.7694,143.5919,143.7595,1030.0
2024-11-26 11:50:00,145.71,145.9,145.71,145.78,4253.0,143.7201,143.9075,143.7201,143.7891,4253.0
2024-11-26 11:55:00,145.77,145.77,145.48,145.48,5406.0,143.7793,143.7793,143.4932,143.4932,5406.0
2024-11-26 12:00:00,145.49,145.49,145.41,145.46,2000.0,143.5031,143.5031,143.4242,143.4735,2000.0
2024-11-26 12:05:00,145.42,145.52,145.39,145.52,3331.0,143.434,143.5327,143.4044,143.5327,3331.0
2024-11-26 12:10:00,145.56,145.62,145.55,145.57,4734.0,143.5721,143.6313,143.5623,143.582,4734.0
2024-11-26 12:15:00,145.56,145.65,145.55,145.56,4256.0,143.5721,143.6609,143.5623,143.5721,4256.0
2024-11-26 12:20:00,145.55,145.67,145.55,145.65,2200.0,143.5623,143.6806,143.5623,143.6609,2200.0
2024-11-26 12:25:00,145.65,145.78,145.63,145.67,4839.0,143.6609,143.7891,143.6412,143.6806,4839.0
2024-11-26 12:30:00,145.72,145.73,145.63,145.67,4115.0,143.7299,143.7398,143.6412,143.6806,4115.0
2024-11-26 12:35:00,145.62,145.62,145.44,145.49,3420.0,143.6313,143.6313,143.4538,143.5031,3420.0
2024-11-26 12:40:00,145.53,145.66,145.53,145.66,2700.0,143.5425,143.6708,143.5425,143.6708,2700.0
2024-11-26 12:45:00,145.68,145.72,145.63,145.63,2700.0,143.6905,143.7299,143.6412,143.6412,2700.0
2024-11-26 12:50:00,145.64,145.75,145.64,145.72,3035.0,143.651,143.7595,143.651,143.7299,3035.0
2024-11-26 12:55:00,145.74,145.78,145.7,145.75,2800.0,143.7497,143.7891,143.7102,143.7595,2800.0
2024-11-26 13:00:00,145.78,145.81,145.71,145.71,6076.0,143.7891,143.8187,143.7201,143.7201,6076.0
2024-11-26 13:05:00,145.71,145.73,145.68,145.7,5300.0,143.7201,143.7398,143.6905,143.7102,5300.0
2024-11-26 13:10:00,145.68,145.7,145.55,145.62,6932.0,143.6905,143.7102,143.5623,143.6313,6932.0
2024-11-26 13:15:00,145.62,145.67,145.59,145.66,5887.0,143.6313,143.6806,143.6017,143.6708,5887.0
2024-11-26 13:20:00,145.64,145.64,145.5,145.5,2387.0,143.651,143.651,143.5129,143.5129,2387.0
2024-11-26 13:25:00,145.55,145.56,145.5,145.54,4175.0,143.5623,143.5721,143.5129,143.5524,4175.0
2024-11-26 13:30:00,145.54,145.59,145.5,145.59,3694.0,143.5524,143.6017,143.5129,143.6017,3694.0
2024-11-26 13:35:00,145.56,145.79,145.56,145.76,5617.0,143.5721,143.799,143.5721,143.7694,5617.0
2024-11-26 13:40:00,145.8,145.87,145.78,145.81,2532.0,143.8088,143.8779,143.7891,143.8187,2532.0
2024-11-26 13:45:00,145.81,145.81,145.79,145.8,723.0,143.8187,143.8187,143.799,143.8088,723.0
2024-11-26 13:50:00,145.8,145.9,145.8,145.88,3300.0,143.8088,143.9075,143.8088,143.8878,3300.0
2024-11-26 13:55:00,145.88,145.9,145.83,145.87,4455.0,143.8878,143.9075,143.8384,143.8779,4455.0
2024-11-26 14:00:00,145.84,145.89,145.83,145.88,3346.0,143.8483,143.8976,143.8384,143.8878,3346.0
2024-11-26 14:05:00,145.85,145.94,145.85,145.94,4047.0,143.8582,143.9469,143.8582,143.9469,4047.0
2024-11-26 14:10:00,145.91,145.99,145.79,145.82,8122.0,143.9173,143.9963,143.799,143.8286,8122.0
2024-11-26 14:15:00,145.84,145.97,145.83,145.92,4976.0,143.8483,143.9765,143.8384,143.9272,4976.0
2024-11-26 14:20:00,145.92,145.98,145.83,145.83,7518.0,143.9272,143.9864,143.8384,143.8384,7518.0
2024-11-26 14:25:00,145.89,146.04,145.88,146.04,3099.0,143.8976,144.0456,143.8878,144.0456,3099.0
2024-11-26 14:30:00,146.01,146.14,146.0,146.08,6292.0,144.016,144.1442,144.0061,144.085,6292.0
2024-11-26 14:35:00,146.11,146.11,145.94,145.95,5438.0,144.1146,144.1146,143.9469,143.9568,5438.0
2024-11-26 14:40:00,145.97,145.97,145.91,145.94,7439.0,143.9765,143.9765,143.9173,143.9469,7439.0
2024-11-26 14:45:00,145.92,145.94,145.88,145.93,3220.0,143.9272,143.9469,143.8878,143.9371,3220.0
2024-11-26 14:50:00,145.92,145.93,145.88,145.89,3429.0,143.9272,143.9371,143.8878,143.8976,3429.0
2024-11-26 14:55:00,145.88,145.9,145.79,145.79,3562.0,143.8878,143.9075,143.799,143.799,3562.0
2024-11-26 15:00:00,145.77,145.84,145.77,145.83,3840.0,143.7793,143.8483,143.7793,143.8384,3840.0
2024-11-26 15:05:00,145.81,145.89,145.81,145.88,4836.0,143.8187,143.8976,143.8187,143.8878,4836.0
2024-11-26 15:10:00,145.88,145.97,145.82,145.95,4892.0,143.8878,143.9765,143.8286,143.9568,4892.0
2024-11-26 15:15:00,145.95,146.03,145.93,146.01,6270.0,143.9568,144.0357,143.9371,144.016,6270.0
2024-11-26 15:20:00,146.0,146.0,145.84,145.88,4414.0,144.0061,144.0061,143.8483,143.8878,4414.0
2024-11-26 15:25:00,145.88,145.88,145.83,145.84,5299.0,143.8878,143.8878,143.8384,143.8483,5299.0
2024-11-26 15:30:00,145.86,145.91,145.84,145.9,8096.0,143.868,143.9173,143.8483,143.9075,8096.0
2024-11-26 15:35:00,145.89,145.89,145.77,145.81,11485.0,143.8976,143.8976,143.7793,143.8187,11485.0
2024-11-26 15:40:00,145.83,145.91,145.83,145.89,6997.0,143.8384,143.9173,143.8384,143.8976,6997.0
2024-11-26 15:45:00,145.9,145.93,145.86,145.91,19970.0,143.9075,143.9371,143.868,143.9173,19970.0
2024-11-26 15:50:00,145.92,146.32,145.92,146.26,43035.0,143.9272,144.3217,143.9272,144.2626,43035.0
2024-11-26 15:55:00,146.28,146.29,146.15,146.19,87972.0,144.2823,144.2922,144.1541,144.1935,87972.0
2024-11-27 09:30:00,146.23,146.63,146.19,146.63,29516.0,144.233,144.6275,144.1935,144.6275,29516.0
2024-11-27 09:35:00,146.51,146.51,146.15,146.31,2102.0,144.5092,144.5092,144.1541,144.3119,2102.0
2024-11-27 09:40:00,146.31,146.47,146.31,146.41,1500.0,144.3119,144.4697,144.3119,144.4105,1500.0
2024-11-27 09:45:00,146.46,146.5,146.25,146.36,5031.0,144.4598,144.4993,144.2527,144.3612,5031.0
2024-11-27 09:50:00,146.37,146.65,146.37,146.62,4999.0,144.3711,144.6472,144.3711,144.6177,4999.0
2024-11-27 09:55:00,146.61,146.65,146.5,146.65,5041.0,144.6078,144.6472,144.4993,144.6472,5041.0
2024-11-27 10:00:00,146.5,146.63,146.44,146.52,2604.0,144.4993,144.6275,144.4401,144.519,2604.0
2024-11-27 10:05:00,146.52,146.58,146.47,146.57,2135.0,144.519,144.5782,144.4697,144.5683,2135.0
2024-11-27 10:10:00,146.57,146.64,146.54,146.63,4900.0,144.5683,144.6374,144.5387,144.6275,4900.0
2024-11-27 10:15:00,146.67,146.91,146.67,146.87,4754.0,144.667,144.9037,144.667,144.8642,4754.0
2024-11-27 10:20:00,146.9,147.07,146.88,146.99,10891.0,144.8938,145.0615,144.8741,144.9826,10891.0
2024-11-27 10:25:00,147.06,147.07,146.99,147.0,2274.0,145.0516,145.0615,144.9826,144.9925,2274.0
2024-11-27 10:30:00,147.0,147.18,146.98,147.09,6484.0,144.9925,145.17,144.9727,145.0812,6484.0
2024-11-27 10:35:00,147.09,147.14,147.01,147.14,7349.0,145.0812,145.1305,145.0023,145.1305,7349.0
2024-11-27 10:40:00,147.14,147.42,147.14,147.25,4629.0,145.1305,145.4067,145.1305,145.239,4629.0
2024-11-27 10:45:00,147.24,147.25,147.12,147.17,4841.0,145.2292,145.239,145.1108,145.1601,4841.0
2024-11-27 10:50:00,147.17,147.19,147.06,147.17,7563.0,145.1601,145.1799,145.0516,145.1601,7563.0
2024-11-27 10:55:00,147.09,147.09,146.82,146.93,9599.0,145.0812,145.0812,144.8149,144.9234,9599.0
2024-11-27 11:00:00,146.92,146.92,146.77,146.81,4823.0,144.9136,144.9136,144.7656,144.8051,4823.0
2024-11-27 11:05:00,146.81,146.83,146.8,146.8,800.0,144.8051,144.8248,144.7952,144.7952,800.0
2024-11-27 11:10:00,146.8,146.93,146.73,146.84,9189.0,144.7952,144.9234,144.7261,144.8346,9189.0
2024-11-27 11:15:00,146.87,146.87,146.47,146.47,3828.0,144.8642,144.8642,144.4697,144.4697,3828.0
2024-11-27 11:20:00,146.55,146.65,146.55,146.62,1300.0,144.5486,144.6472,144.5486,144.6177,1300.0
2024-11-27 11:25:00,146.56,146.57,146.49,146.55,1212.0,144.5585,144.5683,144.4894,144.5486,1212.0
2024-11-27 11:30:00,146.49,146.49,146.36,146.36,761.0,144.4894,144.4894,144.3612,144.3612,761.0
2024-11-27 11:35:00,146.39,146.62,146.39,146.62,3813.0,144.3908,144.6177,144.3908,144.6177,3813.0
2024-11-27 11:40:00,146.62,146.63,146.48,146.48,1625.0,144.6177,144.6275,144.4796,144.4796,1625.0
2024-11-27 11:45:00,146.53,146.6,146.46,146.58,2860.0,144.5289,144.5979,144.4598,144.5782,2860.0
2024-11-27 11:50:00,146.59,146.62,146.55,146.57,1713.0,144.5881,144.6177,144.5486,144.5683,1713.0
2024-11-27 11:55:00,146.53,146.62,146.5,146.5,1799.0,144.5289,144.6177,144.4993,144.4993,1799.0
2024-11-27 12:00:00,146.5,146.56,146.44,146.51,940.0,144.4993,144.5585,144.4401,144.5092,940.0
2024-11-27 12:05:00,146.51,146.58,146.44,146.5,2468.0,144.5092,144.5782,144.4401,144.4993,2468.0
2024-11-27 12:10:00,146.5,146.67,146.5,146.58,1200.0,144.4993,144.667,144.4993,144.5782,1200.0
2024-11-27 12:15:00,146.65,146.68,146.64,146.66,539.0,144.6472,144.6768,144.6374,144.6571,539.0
2024-11-27 12:20:00,146.65,146.68,146.56,146.62,1289.0,144.6472,144.6768,144.5585,144.6177,1289.0
2024-11-27 12:25:00,146.62,146.65,146.62,146.65,300.0,144.6177,144.6472,144.6177,144.6472,300.0
2024-11-27 12:30:00,146.63,146.63,146.52,146.54,2815.0,144.6275,144.6275,144.519,144.5387,2815.0
2024-11-27 12:35:00,146.59,146.59,146.56,146.56,612.0,144.5881,144.5881,144.5585,144.5585,612.0
2024-11-27 12:40:00,146.56,146.57,146.42,146.49,2606.0,144.5585,144.5683,144.4204,144.4894,2606.0
2024-11-27 12:45:00,146.51,146.57,146.46,146.53,2171.0,144.5092,144.5683,144.4598,144.5289,2171.0
2024-11-27 12:50:00,146.56,146.58,146.52,146.52,2100.0,144.5585,144.5782,144.519,144.519,2100.0
2024-11-27 12:55:00,146.46,146.46,146.39,146.4,800.0,144.4598,144.4598,144.3908,144.4007,800.0
2024-11-27 13:00:00,146.43,146.43,146.29,146.34,1036.0,144.4302,144.4302,144.2922,144.3415,1036.0
2024-11-27 13:05:00,146.32,146.32,146.22,146.31,983.0,144.3217,144.3217,144.2231,144.3119,983.0
2024-11-27 13:10:00,146.3,146.33,146.27,146.27,1000.0,144.302,144.3316,144.2724,144.2724,1000.0
2024-11-27 13:15:00,146.32,146.36,146.26,146.32,2161.0,144.3217,144.3612,144.2626,144.3217,2161.0
2024-11-27 13:20:00,146.31,146.32,146.28,146.28,781.0,144.3119,144.3217,144.2823,144.2823,781.0
2024-11-27 13:25:00,146.32,146.33,146.19,146.19,2885.0,144.3217,144.3316,144.1935,144.1935,2885.0
2024-11-27 13:30:00,146.19,146.19,146.12,146.13,708.0,144.1935,144.1935,144.1245,144.1343,708.0
2024-11-27 13:35:00,146.16,146.16,146.05,146.05,2841.0,144.1639,144.1639,144.0554,144.0554,2841.0
2024-11-27 13:40:00,146.05,146.08,146.03,146.05,1599.0,144.0554,144.085,144.0357,144.0554,1599.0
2024-11-27 13:45:00,146.05,146.05,145.71,145.72,8917.0,144.0554,144.0554,143.7201,143.7299,8917.0
2024-11-27 13:50:00,145.65,145.81,145.63,145.81,1342.0,143.6609,143.8187,143.6412,143.8187,1342.0
2024-11-27 13:55:00,145.81,145.81,145.51,145.58,4748.0,143.8187,143.8187,143.5228,143.5919,4748.0
2024-11-27 14:00:00,145.61,145.65,145.58,145.65,1609.0,143.6214,143.6609,143.5919,143.6609,1609.0
2024-11-27 14:05:00,145.63,145.73,145.63,145.73,3327.0,143.6412,143.7398,143.6412,143.7398,3327.0
2024-11-27 14:10:00,145.72,145.73,145.72,145.72,200.0,143.7299,143.7398,143.7299,143.7299,200.0
2024-11-27 14:15:00,145.71,145.73,145.67,145.68,1752.0,143.7201,143.7398,143.6806,143.6905,1752.0
2024-11-27 14:20:00,145.64,145.8,145.57,145.8,5046.0,143.651,143.8088,143.582,143.8088,5046.0
2024-11-27 14:25:00,145.83,145.83,145.69,145.69,1000.0,143.8384,143.8384,143.7004,143.7004,1000.0
2024-11-27 14:30:00,145.68,145.82,145.67,145.81,2276.0,143.6905,143.8286,143.6806,143.8187,2276.0
2024-11-27 14:35:00,145.79,145.85,145.74,145.85,1479.0,143.799,143.8582,143.7497,143.8582,1479.0
2024-11-27 14:40:00,145.84,145.89,145.79,145.89,2830.0,143.8483,143.8976,143.799,143.8976,2830.0
2024-11-27 14:45:00,145.92,146.01,145.88,145.93,2355.0,143.9272,144.016,143.8878,143.9371,2355.0
2024-11-27 14:50:00,145.9,145.96,145.88,145.88,1878.0,143.9075,143.9667,143.8878,143.8878,1878.0
2024-11-27 14:55:00,145.91,145.91,145.83,145.83,2203.0,143.9173,143.9173,143.8384,143.8384,2203.0
2024-11-27 15:00:00,145.83,145.86,145.77,145.78,4932.0,143.8384,143.868,143.7793,143.7891,4932.0
2024-11-27 15:05:00,145.78,145.79,145.57,145.58,9566.0,143.7891,143.799,143.582,143.5919,9566.0
2024-11-27 15:10:00,145.58,145.77,145.58,145.77,6818.0,143.5919,143.7793,143.5919,143.7793,6818.0
2024-11-27 15:15:00,145.77,145.77,145.71,145.75,2552.0,143.7793,143.7793,143.7201,143.7595,2552.0
2024-11-27 15:20:00,145.77,145.89,145.76,145.89,3738.0,143.7793,143.8976,143.7694,143.8976,3738.0
2024-11-27 15:25:00,145.89,145.92,145.8,145.92,3527.0,143.8976,143.9272,143.8088,143.9272,3527.0
2024-11-27 15:30:00,145.91,145.91,145.81,145.88,3984.0,143.9173,143.9173,143.8187,143.8878,3984.0
2024-11-27 15:35:00,145.87,145.87,145.72,145.77,5591.0,143.8779,143.8779,143.7299,143.7793,5591.0
2024-11-27 15:40:00,145.8,145.95,145.76,145.91,9204.0,143.8088,143.9568,143.7694,143.9173,9204.0
2024-11-27 15:45:00,145.9,145.98,145.84,145.86,4176.0,143.9075,143.9864,143.8483,143.868,4176.0
2024-11-27 15:50:00,145.88,146.0,145.79,145.8,19126.0,143.8878,144.0061,143.799,143.8088,19126.0
2024-11-27 15:55:00,145.77,145.82,145.66,145.76,42457.0,143.7793,143.8286,143.6708,143.7694,42457.0
2024-11-29 09:30:00,145.49,146.34,145.36,146.26,25940.0,143.5031,144.3415,143.3749,144.2626,25940.0
2024-11-29 09:35:00,146.09,146.18,145.78,146.11,4417.0,144.0949,144.1837,143.7891,144.1146,4417.0
2024-11-29 09:40:00,146.09,146.1,145.71,145.76,4117.0,144.0949,144.1048,143.7201,143.7694,4117.0
2024-11-29 09:45:00,145.75,145.94,145.49,145.92,18768.0,143.7595,143.9469,143.5031,143.9272,18768.0
2024-11-29 09:50:00,145.94,145.95,145.82,145.82,3283.0,143.9469,143.9568,143.8286,143.8286,3283.0
2024-11-29 09:55:00,145.85,145.89,145.7,145.72,6188.0,143.8582,143.8976,143.7102,143.7299,6188.0
2024-11-29 10:00:00,145.71,145.88,145.7,145.83,6120.0,143.7201,143.8878,143.7102,143.8384,6120.0
2024-11-29 10:05:00,145.77,145.77,145.65,145.66,2100.0,143.7793,143.7793,143.6609,143.6708,2100.0
2024-11-29 10:10:00,145.68,145.87,145.66,145.87,3038.0,143.6905,143.8779,143.6708,143.8779,3038.0
2024-11-29 10:15:00,145.83,145.93,145.76,145.77,4194.0,143.8384,143.9371,143.7694,143.7793,4194.0
2024-11-29 10:20:00,145.82,145.98,145.72,145.98,3648.0,143.8286,143.9864,143.7299,143.9864,3648.0
2024-11-29 10:25:00,146.0,146.05,145.94,146.05,2688.0,144.0061,144.0554,143.9469,144.0554,2688.0
2024-11-29 10:30:00,146.03,146.05,145.92,145.92,3037.0,144.0357,144.0554,143.9272,143.9272,3037.0
2024-11-29 10:35:00,145.96,146.12,145.96,146.0,1813.0,143.9667,144.1245,143.9667,144.0061,1813.0
2024-11-29 10:40:00,145.94,145.98,145.86,145.86,7087.0,143.9469,143.9864,143.868,143.868,7087.0
2024-11-29 10:45:00,145.87,145.96,145.71,145.96,7409.0,143.8779,143.9667,143.7201,143.9667,7409.0
2024-11-29 10:50:00,145.91,146.03,145.9,145.93,5139.0,143.9173,144.0357,143.9075,143.9371,5139.0
2024-11-29 10:55:00,145.96,146.03,145.91,146.0,1845.0,143.9667,144.0357,143.9173,144.0061,1845.0
2024-11-29 11:00:00,146.03,146.04,145.87,145.91,2859.0,144.0357,144.0456,143.8779,143.9173,2859.0
2024-11-29 11:05:00,145.87,146.1,145.87,146.1,8572.0,143.8779,144.1048,143.8779,144.1048,8572.0
2024-11-29 11:10:00,146.02,146.02,145.95,145.95,1429.0,144.0258,144.0258,143.9568,143.9568,1429.0
2024-11-29 11:15:00,145.99,146.2,145.98,146.15,3618.0,143.9963,144.2034,143.9864,144.1541,3618.0
2024-11-29 11:20:00,146.17,146.22,146.13,146.19,2480.0,144.1738,144.2231,144.1343,144.1935,2480.0
2024-11-29 11:25:00,146.2,146.24,146.1,146.1,2219.0,144.2034,144.2428,144.1048,144.1048,2219.0
2024-11-29 11:30:00,146.09,146.13,146.04,146.09,3874.0,144.0949,144.1343,144.0456,144.0949,3874.0
2024-11-29 11:35:00,146.08,146.09,145.98,145.98,3265.0,144.085,144.0949,143.9864,143.9864,3265.0
2024-11-29 11:40:00,145.97,146.11,145.96,146.1,2393.0,143.9765,144.1146,143.9667,144.1048,2393.0
2024-11-29 11:45:00,146.08,146.18,146.02,146.15,2709.0,144.085,144.1837,144.0258,144.1541,2709.0
2024-11-29 11:50:00,146.15,146.26,146.11,146.12,3011.0,144.1541,144.2626,144.1146,144.1245,3011.0
2024-11-29 11:55:00,146.09,146.21,146.04,146.16,3727.0,144.0949,144.2133,144.0456,144.1639,3727.0
2024-11-29 12:00:00,146.16,146.32,146.15,146.28,4291.0,144.1639,144.3217,144.1541,144.2823,4291.0
2024-11-29 12:05:00,146.25,146.39,146.25,146.34,3202.0,144.2527,144.3908,144.2527,144.3415,3202.0
2024-11-29 12:10:00,146.34,146.48,146.34,146.47,3872.0,144.3415,144.4796,144.3415,144.4697,3872.0
2024-11-29 12:15:00,146.46,146.57,146.44,146.57,2864.0,144.4598,144.5683,144.4401,144.5683,2864.0
2024-11-29 12:20:00,146.57,146.62,146.45,146.45,3006.0,144.5683,144.6177,144.45,144.45,3006.0
2024-11-29 12:25:00,146.45,146.49,146.35,146.35,3259.0,144.45,144.4894,144.3513,144.3513,3259.0
2024-11-29 12:30:00,146.35,146.5,146.35,146.44,5921.0,144.3513,144.4993,144.3513,144.4401,5921.0
2024-11-29 12:35:00,146.5,146.52,146.42,146.42,3508.0,144.4993,144.519,144.4204,144.4204,3508.0
2024-11-29 12:40:00,146.43,146.43,146.27,146.28,3939.0,144.4302,144.4302,144.2724,144.2823,3939.0
2024-11-29 12:45:00,146.29,146.36,146.24,146.25,5465.0,144.2922,144.3612,144.2428,144.2527,5465.0
2024-11-29 12:50:00,146.27,146.54,146.21,146.31,17269.0,144.2724,144.5387,144.2133,144.3119,17269.0
2024-11-29 12:55:00,146.39,146.46,146.21,146.24,29432.0,144.3908,144.4598,144.2133,144.2428,29432.0
2024-12-02 09:30:00,146.37,146.49,145.09,145.22,35767.0,144.3711,144.4894,143.1085,143.2368,35767.0
2024-12-02 09:35:00,145.22,145.43,144.61,144.62,9776.0,143.2368,143.4439,142.6351,142.645,9776.0
2024-12-02 09:40:00,144.63,145.03,144.61,144.91,11275.0,142.6548,143.0494,142.6351,142.931,11275.0
2024-12-02 09:45:00,144.89,145.12,144.65,145.1,11572.0,142.9113,143.1381,142.6746,143.1184,11572.0
2024-12-02 09:50:00,145.1,145.43,145.08,145.11,4830.0,143.1184,143.4439,143.0987,143.1283,4830.0
2024-12-02 09:55:00,145.09,145.18,144.8,145.14,2687.0,143.1085,143.1973,142.8225,143.1579,2687.0
2024-12-02 10:00:00,145.07,145.18,144.71,144.85,3976.0,143.0888,143.1973,142.7337,142.8718,3976.0
2024-12-02 10:05:00,144.8,145.12,144.74,145.12,3411.0,142.8225,143.1381,142.7633,143.1381,3411.0
2024-12-02 10:10:00,145.13,145.13,144.76,144.77,3965.0,143.148,143.148,142.7831,142.7929,3965.0
2024-12-02 10:15:00,144.75,144.97,144.75,144.97,3017.0,142.7732,142.9902,142.7732,142.9902,3017.0
2024-12-02 10:20:00,144.98,145.09,144.97,145.0,1347.0,143.0,143.1085,142.9902,143.0198,1347.0
2024-12-02 10:25:00,145.02,145.02,144.85,144.87,3024.0,143.0395,143.0395,142.8718,142.8916,3024.0
2024-12-02 10:30:00,144.88,145.18,144.87,145.04,4069.0,142.9014,143.1973,142.8916,143.0592,4069.0
2024-12-02 10:35:00,145.05,145.23,145.03,145.15,4113.0,143.0691,143.2466,143.0494,143.1677,4113.0
2024-12-02 10:40:00,145.13,145.22,145.06,145.06,1583.0,143.148,143.2368,143.079,143.079,1583.0
2024-12-02 10:45:00,145.08,145.12,145.02,145.05,2475.0,143.0987,143.1381,143.0395,143.0691,2475.0
2024-12-02 10:50:00,145.06,145.06,144.81,144.81,6143.0,143.079,143.079,142.8324,142.8324,6143.0
2024-12-02 10:55:00,144.8,144.99,144.74,144.99,4467.0,142.8225,143.0099,142.7633,143.0099,4467.0
2024-12-02 11:00:00,144.9,144.9,144.75,144.75,1495.0,142.9211,142.9211,142.7732,142.7732,1495.0
2024-12-02 11:05:00,144.78,144.84,144.73,144.84,1761.0,142.8028,142.862,142.7535,142.862,1761.0
2024-12-02 11:10:00,144.87,144.96,144.87,144.92,2570.0,142.8916,142.9803,142.8916,142.9409,2570.0
2024-12-02 11:15:00,144.91,144.91,144.73,144.83,2015.0,142.931,142.931,142.7535,142.8521,2015.0
2024-12-02 11:20:00,144.86,144.9,144.77,144.81,4919.0,142.8817,142.9211,142.7929,142.8324,4919.0
2024-12-02 11:25:00,144.82,144.87,144.73,144.73,6835.0,142.8422,142.8916,142.7535,142.7535,6835.0
2024-12-02 11:30:00,144.75,144.99,144.74,144.96,26024.0,142.7732,143.0099,142.7633,142.9803,26024.0
2024-12-02 11:35:00,144.97,144.99,144.85,144.94,5400.0,142.9902,143.0099,142.8718,142.9606,5400.0
2024-12-02 11:40:00,144.95,144.95,144.84,144.84,1000.0,142.9705,142.9705,142.862,142.862,1000.0
2024-12-02 11:45:00,144.84,145.01,144.79,145.01,4300.0,142.862,143.0296,142.8126,143.0296,4300.0
2024-12-02 11:50:00,145.01,145.08,144.99,145.07,5500.0,143.0296,143.0987,143.0099,143.0888,5500.0
2024-12-02 11:55:00,145.03,145.05,145.0,145.02,5649.0,143.0494,143.0691,143.0198,143.0395,5649.0
2024-12-02 12:00:00,145.03,145.07,145.01,145.07,3250.0,143.0494,143.0888,143.0296,143.0888,3250.0
2024-12-02 12:05:00,145.03,145.04,144.97,144.97,5429.0,143.0494,143.0592,142.9902,142.9902,5429.0
2024-12-02 12:10:00,145.0,145.01,144.94,145.0,3947.0,143.0198,143.0296,142.9606,143.0198,3947.0
2024-12-02 12:15:00,144.99,145.0,144.95,144.97,2528.0,143.0099,143.0198,142.9705,142.9902,2528.0
2024-12-02 12:20:00,144.98,145.0,144.94,144.97,2837.0,143.0,143.0198,142.9606,142.9902,2837.0
2024-12-02 12:25:00,145.0,145.05,144.95,144.96,9728.0,143.0198,143.0691,142.9705,142.9803,9728.0
2024-12-02 12:30:00,144.98,145.02,144.97,144.98,1755.0,143.0,143.0395,142.9902,143.0,1755.0
2024-12-02 12:35:00,144.99,145.01,144.96,144.96,1414.0,143.0099,143.0296,142.9803,142.9803,1414.0
2024-12-02 12:40:00,144.99,145.04,144.98,145.0,3418.0,143.0099,143.0592,143.0,143.0198,3418.0
2024-12-02 12:45:00,145.0,145.1,144.97,145.06,3816.0,143.0198,143.1184,142.9902,143.079,3816.0
2024-12-02 12:50:00,145.12,145.13,145.05,145.05,2836.0,143.1381,143.148,143.0691,143.0691,2836.0
2024-12-02 12:55:00,145.06,145.07,144.97,145.0,11689.0,143.079,143.0888,142.9902,143.0198,11689.0
2024-12-02 13:00:00,144.97,145.35,144.94,145.33,12259.0,142.9902,143.365,142.9606,143.3453,12259.0
2024-12-02 13:05:00,145.33,145.37,145.28,145.36,2810.0,143.3453,143.3847,143.296,143.3749,2810.0
2024-12-02 13:10:00,145.38,145.41,145.36,145.41,4131.0,143.3946,143.4242,143.3749,143.4242,4131.0
2024-12-02 13:15:00,145.43,145.47,145.42,145.46,1292.0,143.4439,143.4834,143.434,143.4735,1292.0
2024-12-02 13:20:00,145.43,145.52,145.43,145.47,4065.0,143.4439,143.5327,143.4439,143.4834,4065.0
2024-12-02 13:25:00,145.42,145.68,145.42,145.67,2775.0,143.434,143.6905,143.434,143.6806,2775.0
2024-12-02 13:30:00,145.66,145.69,145.59,145.65,3119.0,143.6708,143.7004,143.6017,143.6609,3119.0
2024-12-02 13:35:00,145.66,145.68,145.64,145.68,3944.0,143.6708,143.6905,143.651,143.6905,3944.0
2024-12-02 13:40:00,145.68,145.68,145.62,145.67,4319.0,143.6905,143.6905,143.6313,143.6806,4319.0
2024-12-02 13:45:00,145.68,145.71,145.53,145.56,5495.0,143.6905,143.7201,143.5425,143.5721,5495.0
2024-12-02 13:50:00,145.53,145.62,145.5,145.51,2838.0,143.5425,143.6313,143.5129,143.5228,2838.0
2024-12-02 13:55:00,145.51,145.57,145.51,145.56,1946.0,143.5228,143.582,143.5228,143.5721,1946.0
2024-12-02 14:00:00,145.56,145.81,145.56,145.81,10420.0,143.5721,143.8187,143.5721,143.8187,10420.0
2024-12-02 14:05:00,145.83,145.86,145.75,145.84,5157.0,143.8384,143.868,143.7595,143.8483,5157.0
2024-12-02 14:10:00,145.86,145.86,145.73,145.74,3390.0,143.868,143.868,143.7398,143.7497,3390.0
2024-12-02 14:15:00,145.69,145.7,145.61,145.61,3203.0,143.7004,143.7102,143.6214,143.6214,3203.0
2024-12-02 14:20:00,145.6,145.72,145.55,145.72,8452.0,143.6116,143.7299,143.5623,143.7299,8452.0
2024-12-02 14:25:00,145.73,145.92,145.72,145.84,7356.0,143.7398,143.9272,143.7299,143.8483,7356.0
2024-12-02 14:30:00,145.8,145.81,145.73,145.75,6127.0,143.8088,143.8187,143.7398,143.7595,6127.0
2024-12-02 14:35:00,145.74,145.81,145.74,145.78,8338.0,143.7497,143.8187,143.7497,143.7891,8338.0
2024-12-02 14:40:00,145.8,145.83,145.77,145.8,2818.0,143.8088,143.8384,143.7793,143.8088,2818.0
2024-12-02 14:45:00,145.8,145.82,145.78,145.8,1576.0,143.8088,143.8286,143.7891,143.8088,1576.0
2024-12-02 14:50:00,145.78,145.82,145.77,145.81,3964.0,143.7891,143.8286,143.7793,143.8187,3964.0
2024-12-02 14:55:00,145.82,145.91,145.82,145.88,4061.0,143.8286,143.9173,143.8286,143.8878,4061.0
2024-12-02 15:00:00,145.87,145.93,145.82,145.89,3005.0,143.8779,143.9371,143.8286,143.8976,3005.0
2024-12-02 15:05:00,145.91,145.93,145.79,145.85,3649.0,143.9173,143.9371,143.799,143.8582,3649.0
2024-12-02 15:10:00,145.83,145.83,145.75,145.76,2702.0,143.8384,143.8384,143.7595,143.7694,2702.0
2024-12-02 15:15:00,145.78,145.82,145.75,145.78,2559.0,143.7891,143.8286,143.7595,143.7891,2559.0
2024-12-02 15:20:00,145.76,145.79,145.66,145.74,5136.0,143.7694,143.799,143.6708,143.7497,5136.0
2024-12-02 15:25:00,145.74,145.78,145.63,145.71,1529.0,143.7497,143.7891,143.6412,143.7201,1529.0
2024-12-02 15:30:00,145.71,145.79,145.65,145.78,21255.0,143.7201,143.799,143.6609,143.7891,21255.0
2024-12-02 15:35:00,145.79,145.84,145.75,145.75,8307.0,143.799,143.8483,143.7595,143.7595,8307.0
2024-12-02 15:40:00,145.76,145.8,145.63,145.67,27165.0,143.7694,143.8088,143.6412,143.6806,27165.0
2024-12-02 15:45:00,145.66,145.66,145.48,145.48,8760.0,143.6708,143.6708,143.4932,143.4932,8760.0
2024-12-02 15:50:00,145.51,145.67,145.48,145.5,11880.0,143.5228,143.6806,143.4932,143.5129,11880.0
2024-12-02 15:55:00,145.5,145.53,145.36,145.5,43997.0,143.5129,143.5425,143.3749,143.5129,43997.0
2024-12-03 09:30:00,145.59,145.74,145.04,145.04,20919.0,143.6017,143.7497,143.0592,143.0592,20919.0
2024-12-03 09:35:00,145.09,145.1,144.47,144.85,14730.0,143.1085,143.1184,142.497,142.8718,14730.0
2024-12-03 09:40:00,144.77,144.77,144.27,144.27,2374.0,142.7929,142.7929,142.2997,142.2997,2374.0
2024-12-03 09:45:00,144.09,144.34,144.0,144.12,3974.0,142.1222,142.3688,142.0334,142.1518,3974.0
2024-12-03 09:50:00,144.18,144.72,144.17,144.72,7061.0,142.211,142.7436,142.2011,142.7436,7061.0
2024-12-03 09:55:00,144.61,144.91,144.49,144.87,6113.0,142.6351,142.931,142.5167,142.8916,6113.0
2024-12-03 10:00:00,144.91,145.01,144.79,144.91,4255.0,142.931,143.0296,142.8126,142.931,4255.0
2024-12-03 10:05:00,144.93,145.15,144.82,145.05,4202.0,142.9507,143.1677,142.8422,143.0691,4202.0
2024-12-03 10:10:00,145.09,145.09,144.94,144.94,5282.0,143.1085,143.1085,142.9606,142.9606,5282.0
2024-12-03 10:15:00,144.92,145.08,144.88,145.08,4308.0,142.9409,143.0987,142.9014,143.0987,4308.0
2024-12-03 10:20:00,144.91,144.97,144.82,144.97,2155.0,142.931,142.9902,142.8422,142.9902,2155.0
2024-12-03 10:25:00,144.98,144.98,144.87,144.9,9989.0,143.0,143.0,142.8916,142.9211,9989.0
2024-12-03 10:30:00,144.89,144.89,144.55,144.56,1903.0,142.9113,142.9113,142.5759,142.5858,1903.0
2024-12-03 10:35:00,144.57,144.61,144.46,144.56,1551.0,142.5956,142.6351,142.4871,142.5858,1551.0
2024-12-03 10:40:00,144.63,144.64,144.53,144.57,3304.0,142.6548,142.6647,142.5562,142.5956,3304.0
2024-12-03 10:45:00,144.55,144.62,144.43,144.5,4548.0,142.5759,142.645,142.4576,142.5266,4548.0
2024-12-03 10:50:00,144.48,144.59,144.47,144.59,1285.0,142.5069,142.6154,142.497,142.6154,1285.0
2024-12-03 10:55:00,144.55,144.59,144.47,144.47,1664.0,142.5759,142.6154,142.497,142.497,1664.0
2024-12-03 11:00:00,144.55,144.55,144.44,144.44,3996.0,142.5759,142.5759,142.4674,142.4674,3996.0
2024-12-03 11:05:00,144.46,144.46,144.26,144.26,3248.0,142.4871,142.4871,142.2899,142.2899,3248.0
2024-12-03 11:10:00,144.24,144.33,144.17,144.3,4453.0,142.2702,142.3589,142.2011,142.3293,4453.0
2024-12-03 11:15:00,144.33,144.49,144.33,144.44,5683.0,142.3589,142.5167,142.3589,142.4674,5683.0
2024-12-03 11:20:00,144.4,144.4,144.28,144.3,3079.0,142.428,142.428,142.3096,142.3293,3079.0
2024-12-03 11:25:00,144.25,144.5,144.24,144.36,27528.0,142.28,142.5266,142.2702,142.3885,27528.0
2024-12-03 11:30:00,144.36,144.54,144.24,144.54,4946.0,142.3885,142.5661,142.2702,142.5661,4946.0
2024-12-03 11:35:00,144.54,144.54,144.26,144.32,2272.0,142.5661,142.5661,142.2899,142.3491,2272.0
2024-12-03 11:40:00,144.21,144.26,144.21,144.26,1437.0,142.2406,142.2899,142.2406,142.2899,1437.0
2024-12-03 11:45:00,144.29,144.49,144.29,144.4,1450.0,142.3195,142.5167,142.3195,142.428,1450.0
2024-12-03 11:50:00,144.44,144.5,144.36,144.49,2579.0,142.4674,142.5266,142.3885,142.5167,2579.0
2024-12-03 11:55:00,144.45,144.49,144.39,144.42,2358.0,142.4773,142.5167,142.4181,142.4477,2358.0
2024-12-03 12:00:00,144.42,144.46,144.37,144.46,1054.0,142.4477,142.4871,142.3984,142.4871,1054.0
2024-12-03 12:05:00,144.46,144.64,144.45,144.64,1116.0,142.4871,142.6647,142.4773,142.6647,1116.0
2024-12-03 12:10:00,144.66,144.68,144.58,144.61,1895.0,142.6844,142.7041,142.6055,142.6351,1895.0
2024-12-03 12:15:00,144.64,144.68,144.61,144.65,1237.0,142.6647,142.7041,142.6351,142.6746,1237.0
2024-12-03 12:20:00,144.68,144.75,144.68,144.74,1989.0,142.7041,142.7732,142.7041,142.7633,1989.0
2024-12-03 12:25:00,144.8,144.87,144.77,144.86,2517.0,142.8225,142.8916,142.7929,142.8817,2517.0
2024-12-03 12:30:00,144.88,144.94,144.87,144.92,1353.0,142.9014,142.9606,142.8916,142.9409,1353.0
2024-12-03 12:35:00,144.89,144.94,144.89,144.91,1674.0,142.9113,142.9606,142.9113,142.931,1674.0
2024-12-03 12:40:00,144.87,144.9,144.86,144.89,1176.0,142.8916,142.9211,142.8817,142.9113,1176.0
2024-12-03 12:45:00,144.85,144.87,144.83,144.84,700.0,142.8718,142.8916,142.8521,142.862,700.0
2024-12-03 12:50:00,144.86,144.91,144.86,144.89,1131.0,142.8817,142.931,142.8817,142.9113,1131.0
2024-12-03 12:55:00,144.85,144.85,144.8,144.81,1511.0,142.8718,142.8718,142.8225,142.8324,1511.0
2024-12-03 13:00:00,144.85,144.87,144.82,144.84,1750.0,142.8718,142.8916,142.8422,142.862,1750.0
2024-12-03 13:05:00,144.82,144.83,144.79,144.79,700.0,142.8422,142.8521,142.8126,142.8126,700.0
2024-12-03 13:10:00,144.82,144.87,144.8,144.84,2724.0,142.8422,142.8916,142.8225,142.862,2724.0
2024-12-03 13:15:00,144.82,144.82,144.78,144.8,1935.0,142.8422,142.8422,142.8028,142.8225,1935.0
2024-12-03 13:20:00,144.78,144.79,144.75,144.78,1292.0,142.8028,142.8126,142.7732,142.8028,1292.0
2024-12-03 13:25:00,144.75,144.87,144.75,144.81,3163.0,142.7732,142.8916,142.7732,142.8324,3163.0
2024-12-03 13:30:00,144.81,144.81,144.76,144.79,2225.0,142.8324,142.8324,142.7831,142.8126,2225.0
2024-12-03 13:35:00,144.84,144.87,144.78,144.78,1674.0,142.862,142.8916,142.8028,142.8028,1674.0
2024-12-03 13:40:00,144.78,144.78,144.71,144.71,1240.0,142.8028,142.8028,142.7337,142.7337,1240.0
2024-12-03 13:45:00,144.67,144.67,144.64,144.65,1159.0,142.6943,142.6943,142.6647,142.6746,1159.0
2024-12-03 13:50:00,144.66,144.66,144.58,144.59,2142.0,142.6844,142.6844,142.6055,142.6154,2142.0
2024-12-03 13:55:00,144.55,144.55,144.5,144.53,1325.0,142.5759,142.5759,142.5266,142.5562,1325.0
2024-12-03 14:00:00,144.52,144.52,144.39,144.43,1225.0,142.5463,142.5463,142.4181,142.4576,1225.0
2024-12-03 14:05:00,144.43,144.59,144.42,144.56,2024.0,142.4576,142.6154,142.4477,142.5858,2024.0
2024-12-03 14:10:00,144.56,144.63,144.55,144.61,1675.0,142.5858,142.6548,142.5759,142.6351,1675.0
2024-12-03 14:15:00,144.61,144.62,144.54,144.62,2914.0,142.6351,142.645,142.5661,142.645,2914.0
2024-12-03 14:20:00,144.6,144.69,144.58,144.69,2219.0,142.6252,142.714,142.6055,142.714,2219.0
2024-12-03 14:25:00,144.69,144.75,144.67,144.72,3364.0,142.714,142.7732,142.6943,142.7436,3364.0
2024-12-03 14:30:00,144.74,144.81,144.74,144.81,1073.0,142.7633,142.8324,142.7633,142.8324,1073.0
2024-12-03 14:35:00,144.87,144.89,144.8,144.8,2562.0,142.8916,142.9113,142.8225,142.8225,2562.0
2024-12-03 14:40:00,144.79,144.88,144.79,144.85,2721.0,142.8126,142.9014,142.8126,142.8718,2721.0
2024-12-03 14:45:00,144.83,144.86,144.83,144.86,621.0,142.8521,142.8817,142.8521,142.8817,621.0
2024-12-03 14:50:00,144.88,144.91,144.85,144.87,2305.0,142.9014,142.931,142.8718,142.8916,2305.0
2024-12-03 14:55:00,144.89,144.89,144.75,144.78,3400.0,142.9113,142.9113,142.7732,142.8028,3400.0
2024-12-03 15:00:00,144.74,144.74,144.64,144.66,35185.0,142.7633,142.7633,142.6647,142.6844,35185.0
2024-12-03 15:05:00,144.69,144.69,144.54,144.57,2197.0,142.714,142.714,142.5661,142.5956,2197.0
2024-12-03 15:10:00,144.55,144.55,144.49,144.49,2699.0,142.5759,142.5759,142.5167,142.5167,2699.0
2024-12-03 15:15:00,144.51,144.6,144.5,144.6,3695.0,142.5365,142.6252,142.5266,142.6252,3695.0
2024-12-03 15:20:00,144.59,144.67,144.58,144.65,2095.0,142.6154,142.6943,142.6055,142.6746,2095.0
2024-12-03 15:25:00,144.63,144.69,144.62,144.69,6129.0,142.6548,142.714,142.645,142.714,6129.0
2024-12-03 15:30:00,144.67,144.83,144.65,144.81,4384.0,142.6943,142.8521,142.6746,142.8324,4384.0
2024-12-03 15:35:00,144.81,144.87,144.81,144.83,2368.0,142.8324,142.8916,142.8324,142.8521,2368.0
2024-12-03 15:40:00,144.85,144.86,144.74,144.77,3408.0,142.8718,142.8817,142.7633,142.7929,3408.0
2024-12-03 15:45:00,144.78,144.89,144.77,144.86,6197.0,142.8028,142.9113,142.7929,142.8817,6197.0
2024-12-03 15:50:00,144.81,144.86,144.54,144.81,16569.0,142.8324,142.8817,142.5661,142.8324,16569.0
2024-12-03 15:55:00,144.81,144.81,144.47,144.49,37506.0,142.8324,142.8324,142.497,142.5167,37506.0
2024-12-04 09:30:00,145.04,145.24,144.52,144.67,15069.0,143.0592,143.2565,142.5463,142.6943,15069.0
2024-12-04 09:35:00,144.71,144.71,144.5,144.5,1310.0,142.7337,142.7337,142.5266,142.5266,1310.0
2024-12-04 09:40:00,144.58,144.68,144.55,144.55,1300.0,142.6055,142.7041,142.5759,142.5759,1300.0
2024-12-04 09:45:00,144.55,144.84,144.45,144.69,2735.0,142.5759,142.862,142.4773,142.714,2735.0
2024-12-04 09:50:00,144.69,144.78,144.69,144.78,1019.0,142.714,142.8028,142.714,142.8028,1019.0
2024-12-04 09:55:00,144.74,144.9,144.61,144.62,3909.0,142.7633,142.9211,142.6351,142.645,3909.0
2024-12-04 10:00:00,144.62,144.62,144.29,144.39,3398.0,142.645,142.645,142.3195,142.4181,3398.0
2024-12-04 10:05:00,144.32,144.37,144.22,144.22,3184.0,142.3491,142.3984,142.2504,142.2504,3184.0
2024-12-04 10:10:00,144.31,144.31,143.85,144.04,7952.0,142.3392,142.3392,141.8855,142.0729,7952.0
2024-12-04 10:15:00,143.97,144.2,143.96,144.04,3029.0,142.0038,142.2307,141.994,142.0729,3029.0
2024-12-04 10:20:00,144.08,144.16,144.07,144.16,310.0,142.1123,142.1912,142.1025,142.1912,310.0
2024-12-04 10:25:00,144.18,144.27,144.15,144.18,1323.0,142.211,142.2997,142.1814,142.211,1323.0
2024-12-04 10:30:00,144.18,144.39,144.18,144.39,2148.0,142.211,142.4181,142.211,142.4181,2148.0
2024-12-04 10:35:00,144.3,144.49,144.29,144.4,3427.0,142.3293,142.5167,142.3195,142.428,3427.0
2024-12-04 10:40:00,144.4,144.4,144.31,144.37,2100.0,142.428,142.428,142.3392,142.3984,2100.0
2024-12-04 10:45:00,144.38,144.56,144.37,144.56,3296.0,142.4082,142.5858,142.3984,142.5858,3296.0
2024-12-04 10:50:00,144.65,144.65,144.57,144.59,2043.0,142.6746,142.6746,142.5956,142.6154,2043.0
2024-12-04 10:55:00,144.58,144.58,144.53,144.54,1650.0,142.6055,142.6055,142.5562,142.5661,1650.0
2024-12-04 11:00:00,144.58,144.6,144.53,144.58,6295.0,142.6055,142.6252,142.5562,142.6055,6295.0
2024-12-04 11:05:00,144.62,144.69,144.52,144.55,2335.0,142.645,142.714,142.5463,142.5759,2335.0
2024-12-04 11:10:00,144.59,144.66,144.56,144.63,3812.0,142.6154,142.6844,142.5858,142.6548,3812.0
2024-12-04 11:15:00,144.63,144.74,144.63,144.74,2034.0,142.6548,142.7633,142.6548,142.7633,2034.0
2024-12-04 11:20:00,144.8,144.88,144.76,144.85,1728.0,142.8225,142.9014,142.7831,142.8718,1728.0
2024-12-04 11:25:00,144.89,144.93,144.78,144.78,1451.0,142.9113,142.9507,142.8028,142.8028,1451.0
2024-12-04 11:30:00,144.88,144.88,144.71,144.8,1937.0,142.9014,142.9014,142.7337,142.8225,1937.0
2024-12-04 11:35:00,144.76,144.76,144.59,144.59,1376.0,142.7831,142.7831,142.6154,142.6154,1376.0
2024-12-04 11:40:00,144.63,144.71,144.6,144.67,4121.0,142.6548,142.7337,142.6252,142.6943,4121.0
2024-12-04 11:45:00,144.71,144.72,144.69,144.72,1603.0,142.7337,142.7436,142.714,142.7436,1603.0
2024-12-04 11:50:00,144.67,144.81,144.64,144.79,2418.0,142.6943,142.8324,142.6647,142.8126,2418.0
2024-12-04 11:55:00,144.77,144.77,144.66,144.7,1000.0,142.7929,142.7929,142.6844,142.7239,1000.0
2024-12-04 12:00:00,144.59,144.59,144.59,144.59,100.0,142.6154,142.6154,142.6154,142.6154,100.0
2024-12-04 12:05:00,144.57,144.59,144.56,144.57,400.0,142.5956,142.6154,142.5858,142.5956,400.0
2024-12-04 12:10:00,144.57,144.58,144.41,144.44,2549.0,142.5956,142.6055,142.4378,142.4674,2549.0
2024-12-04 12:15:00,144.47,144.5,144.4,144.41,1400.0,142.497,142.5266,142.428,142.4378,1400.0
2024-12-04 12:20:00,144.41,144.41,144.25,144.29,1903.0,142.4378,142.4378,142.28,142.3195,1903.0
2024-12-04 12:25:00,144.3,144.36,144.29,144.31,2267.0,142.3293,142.3885,142.3195,142.3392,2267.0
2024-12-04 12:30:00,144.29,144.34,144.24,144.34,1896.0,142.3195,142.3688,142.2702,142.3688,1896.0
2024-12-04 12:35:00,144.34,144.35,144.3,144.34,604.0,142.3688,142.3787,142.3293,142.3688,604.0
2024-12-04 12:40:00,144.33,144.33,144.26,144.29,2942.0,142.3589,142.3589,142.2899,142.3195,2942.0
2024-12-04 12:45:00,144.32,144.44,144.32,144.44,1775.0,142.3491,142.4674,142.3491,142.4674,1775.0
2024-12-04 12:50:00,144.46,144.5,144.42,144.47,2754.0,142.4871,142.5266,142.4477,142.497,2754.0
2024-12-04 12:55:00,144.44,144.44,144.25,144.25,1800.0,142.4674,142.4674,142.28,142.28,1800.0
2024-12-04 13:00:00,144.23,144.23,144.09,144.09,1021.0,142.2603,142.2603,142.1222,142.1222,1021.0
2024-12-04 13:05:00,144.08,144.13,143.93,143.93,7036.0,142.1123,142.1617,141.9644,141.9644,7036.0
2024-12-04 13:10:00,143.99,144.01,143.97,143.99,3046.0,142.0236,142.0433,142.0038,142.0236,3046.0
2024-12-04 13:15:00,143.96,143.99,143.9,143.92,4481.0,141.994,142.0236,141.9348,141.9545,4481.0
2024-12-04 13:20:00,143.96,143.99,143.9,143.9,2423.0,141.994,142.0236,141.9348,141.9348,2423.0
2024-12-04 13:25:00,143.89,143.92,143.86,143.9,1232.0,141.9249,141.9545,141.8953,141.9348,1232.0
2024-12-04 13:30:00,143.9,143.9,143.74,143.75,1692.0,141.9348,141.9348,141.777,141.7868,1692.0
2024-12-04 13:35:00,143.74,143.79,143.67,143.7,5558.0,141.777,141.8263,141.7079,141.7375,5558.0
2024-12-04 13:40:00,143.74,143.86,143.73,143.73,3527.0,141.777,141.8953,141.7671,141.7671,3527.0
2024-12-04 13:45:00,143.73,143.82,143.73,143.75,1630.0,141.7671,141.8559,141.7671,141.7868,1630.0
2024-12-04 13:50:00,143.8,143.9,143.77,143.9,3480.0,141.8362,141.9348,141.8066,141.9348,3480.0
2024-12-04 13:55:00,143.91,143.92,143.8,143.81,5265.0,141.9447,141.9545,141.8362,141.846,5265.0
2024-12-04 14:00:00,143.81,143.91,143.8,143.87,7612.0,141.846,141.9447,141.8362,141.9052,7612.0
2024-12-04 14:05:00,143.83,143.83,143.73,143.74,3165.0,141.8658,141.8658,141.7671,141.777,3165.0
2024-12-04 14:10:00,143.78,143.8,143.7,143.71,4640.0,141.8164,141.8362,141.7375,141.7474,4640.0
2024-12-04 14:15:00,143.72,143.72,143.63,143.69,1866.0,141.7573,141.7573,141.6685,141.7277,1866.0
2024-12-04 14:20:00,143.67,143.72,143.6,143.67,5896.0,141.7079,141.7573,141.6389,141.7079,5896.0
2024-12-04 14:25:00,143.67,143.67,143.55,143.55,3682.0,141.7079,141.7079,141.5896,141.5896,3682.0
2024-12-04 14:30:00,143.55,143.81,143.55,143.81,5423.0,141.5896,141.846,141.5896,141.846,5423.0
2024-12-04 14:35:00,143.8,143.83,143.75,143.75,4039.0,141.8362,141.8658,141.7868,141.7868,4039.0
2024-12-04 14:40:00,143.75,143.78,143.65,143.67,9425.0,141.7868,141.8164,141.6882,141.7079,9425.0
2024-12-04 14:45:00,143.67,143.76,143.65,143.76,4063.0,141.7079,141.7967,141.6882,141.7967,4063.0
2024-12-04 14:50:00,143.75,143.77,143.7,143.72,5898.0,141.7868,141.8066,141.7375,141.7573,5898.0
2024-12-04 14:55:00,143.72,143.84,143.69,143.78,5650.0,141.7573,141.8756,141.7277,141.8164,5650.0
2024-12-04 15:00:00,143.78,143.85,143.76,143.81,4162.0,141.8164,141.8855,141.7967,141.846,4162.0
2024-12-04 15:05:00,143.82,143.91,143.79,143.91,4662.0,141.8559,141.9447,141.8263,141.9447,4662.0
2024-12-04 15:10:00,143.91,143.91,143.82,143.85,7125.0,141.9447,141.9447,141.8559,141.8855,7125.0
2024-12-04 15:15:00,143.82,143.85,143.78,143.82,3834.0,141.8559,141.8855,141.8164,141.8559,3834.0
2024-12-04 15:20:00,143.85,143.91,143.85,143.89,5418.0,141.8855,141.9447,141.8855,141.9249,5418.0
2024-12-04 15:25:00,143.87,143.95,143.85,143.89,6870.0,141.9052,141.9841,141.8855,141.9249,6870.0
2024-12-04 15:30:00,143.88,143.9,143.79,143.81,6923.0,141.9151,141.9348,141.8263,141.846,6923.0
2024-12-04 15:35:00,143.81,143.86,143.8,143.85,5403.0,141.846,141.8953,141.8362,141.8855,5403.0
2024-12-04 15:40:00,143.84,143.92,143.83,143.86,6493.0,141.8756,141.9545,141.8658,141.8953,6493.0
2024-12-04 15:45:00,143.83,144.21,143.82,144.15,56090.0,141.8658,142.2406,141.8559,142.1814,56090.0
2024-12-04 15:50:00,144.2,144.24,143.77,143.87,25329.0,142.2307,142.2702,141.8066,141.9052,25329.0
2024-12-04 15:55:00,143.98,144.04,143.86,143.98,51400.0,142.0137,142.0729,141.8953,142.0137,51400.0
2024-12-05 09:30:00,144.17,144.51,143.29,143.52,13284.0,142.2011,142.5365,141.3331,141.56,13284.0
2024-12-05 09:35:00,143.08,143.47,142.78,143.47,1800.0,141.126,141.5107,140.8301,141.5107,1800.0
2024-12-05 09:40:00,143.5,143.51,143.09,143.09,2066.0,141.5403,141.5501,141.1359,141.1359,2066.0
2024-12-05 09:45:00,143.04,143.06,142.57,142.6,12450.0,141.0865,141.1063,140.623,140.6526,12450.0
2024-12-05 09:50:00,142.58,142.58,142.26,142.39,4228.0,140.6328,140.6328,140.3172,140.4454,4228.0
2024-12-05 09:55:00,142.36,142.7,142.32,142.64,8183.0,140.4158,140.7512,140.3764,140.692,8183.0
2024-12-05 10:00:00,142.64,142.76,142.64,142.76,1881.0,140.692,140.8104,140.692,140.8104,1881.0
2024-12-05 10:05:00,142.7,142.77,142.49,142.54,6254.0,140.7512,140.8202,140.5441,140.5934,6254.0
2024-12-05 10:10:00,142.6,142.64,142.14,142.15,22544.0,140.6526,140.692,140.1988,140.2087,22544.0
2024-12-05 10:15:00,142.15,142.29,142.1,142.27,5885.0,140.2087,140.3468,140.1594,140.3271,5885.0
2024-12-05 10:20:00,142.33,142.33,141.87,141.88,4244.0,140.3862,140.3862,139.9325,139.9424,4244.0
2024-12-05 10:25:00,141.87,141.91,141.72,141.75,8370.0,139.9325,139.972,139.7846,139.8142,8370.0
2024-12-05 10:30:00,141.75,141.92,141.71,141.92,1883.0,139.8142,139.9818,139.7747,139.9818,1883.0
2024-12-05 10:35:00,141.88,142.18,141.81,142.12,9205.0,139.9424,140.2383,139.8733,140.1791,9205.0
2024-12-05 10:40:00,142.07,142.07,141.5,141.73,39287.0,140.1298,140.1298,139.5676,139.7944,39287.0
2024-12-05 10:45:00,141.68,141.9,141.68,141.85,4036.0,139.7451,139.9621,139.7451,139.9128,4036.0
2024-12-05 10:50:00,141.87,141.97,141.76,141.76,2945.0,139.9325,140.0312,139.824,139.824,2945.0
2024-12-05 10:55:00,141.77,141.85,141.71,141.85,2232.0,139.8339,139.9128,139.7747,139.9128,2232.0
2024-12-05 11:00:00,141.78,141.78,141.52,141.67,4623.0,139.8437,139.8437,139.5873,139.7353,4623.0
2024-12-05 11:05:00,141.62,141.66,141.43,141.43,1700.0,139.6859,139.7254,139.4985,139.4985,1700.0
2024-12-05 11:10:00,141.41,141.5,141.28,141.49,8655.0,139.4788,139.5676,139.3506,139.5577,8655.0
2024-12-05 11:15:00,141.52,141.52,141.32,141.32,3322.0,139.5873,139.5873,139.39,139.39,3322.0
2024-12-05 11:20:00,141.32,141.34,141.24,141.26,2300.0,139.39,139.4098,139.3111,139.3309,2300.0
2024-12-05 11:25:00,141.27,141.59,141.24,141.55,6979.0,139.3407,139.6563,139.3111,139.6169,6979.0
2024-12-05 11:30:00,141.54,141.55,141.48,141.53,5096.0,139.607,139.6169,139.5478,139.5972,5096.0
2024-12-05 11:35:00,141.53,141.72,141.48,141.72,9397.0,139.5972,139.7846,139.5478,139.7846,9397.0
2024-12-05 11:40:00,141.72,141.88,141.67,141.68,7303.0,139.7846,139.9424,139.7353,139.7451,7303.0
2024-12-05 11:45:00,141.72,141.81,141.65,141.79,5034.0,139.7846,139.8733,139.7155,139.8536,5034.0
2024-12-05 11:50:00,141.82,141.85,141.77,141.81,2815.0,139.8832,139.9128,139.8339,139.8733,2815.0
2024-12-05 11:55:00,141.79,141.91,141.79,141.84,2669.0,139.8536,139.972,139.8536,139.9029,2669.0
2024-12-05 12:00:00,141.83,142.02,141.81,142.02,7775.0,139.8931,140.0805,139.8733,140.0805,7775.0
2024-12-05 12:05:00,142.05,142.11,141.99,142.11,2455.0,140.1101,140.1692,140.0509,140.1692,2455.0
2024-12-05 12:10:00,142.08,142.19,141.9,142.19,8096.0,140.1397,140.2482,139.9621,140.2482,8096.0
2024-12-05 12:15:00,142.17,142.24,142.06,142.07,1313.0,140.2284,140.2975,140.1199,140.1298,1313.0
2024-12-05 12:20:00,142.0,142.22,141.95,142.13,14159.0,140.0607,140.2777,140.0114,140.189,14159.0
2024-12-05 12:25:00,142.08,142.27,142.07,142.27,3310.0,140.1397,140.3271,140.1298,140.3271,3310.0
2024-12-05 12:30:00,142.31,142.32,142.22,142.31,1211.0,140.3665,140.3764,140.2777,140.3665,1211.0
2024-12-05 12:35:00,142.31,142.35,142.23,142.27,2626.0,140.3665,140.406,140.2876,140.3271,2626.0
2024-12-05 12:40:00,142.25,142.32,142.24,142.31,2356.0,140.3073,140.3764,140.2975,140.3665,2356.0
2024-12-05 12:45:00,142.27,142.34,142.14,142.14,2205.0,140.3271,140.3961,140.1988,140.1988,2205.0
2024-12-05 12:50:00,142.16,142.33,142.15,142.21,2014.0,140.2186,140.3862,140.2087,140.2679,2014.0
2024-12-05 12:55:00,142.23,142.24,142.12,142.14,2526.0,140.2876,140.2975,140.1791,140.1988,2526.0
2024-12-05 13:00:00,142.13,142.18,142.12,142.13,3925.0,140.189,140.2383,140.1791,140.189,3925.0
2024-12-05 13:05:00,142.19,142.26,142.12,142.15,1974.0,140.2482,140.3172,140.1791,140.2087,1974.0
2024-12-05 13:10:00,142.14,142.17,142.1,142.12,1307.0,140.1988,140.2284,140.1594,140.1791,1307.0
2024-12-05 13:15:00,142.16,142.22,142.13,142.18,3700.0,140.2186,140.2777,140.189,140.2383,3700.0
2024-12-05 13:20:00,142.21,142.32,142.18,142.19,1984.0,140.2679,140.3764,140.2383,140.2482,1984.0
2024-12-05 13:25:00,142.19,142.37,142.14,142.31,1634.0,140.2482,140.4257,140.1988,140.3665,1634.0
2024-12-05 13:30:00,142.35,142.53,142.27,142.49,4603.0,140.406,140.5835,140.3271,140.5441,4603.0
2024-12-05 13:35:00,142.44,142.51,142.39,142.44,1385.0,140.4947,140.5638,140.4454,140.4947,1385.0
2024-12-05 13:40:00,142.48,142.54,142.4,142.52,2871.0,140.5342,140.5934,140.4553,140.5736,2871.0
2024-12-05 13:45:00,142.54,142.57,142.45,142.45,2133.0,140.5934,140.623,140.5046,140.5046,2133.0
2024-12-05 13:50:00,142.51,142.65,142.51,142.64,2870.0,140.5638,140.7019,140.5638,140.692,2870.0
2024-12-05 13:55:00,142.61,142.67,142.57,142.61,2773.0,140.6624,140.7216,140.623,140.6624,2773.0
2024-12-05 14:00:00,142.62,142.62,142.49,142.59,4559.0,140.6723,140.6723,140.5441,140.6427,4559.0
2024-12-05 14:05:00,142.59,142.7,142.56,142.69,2144.0,140.6427,140.7512,140.6131,140.7413,2144.0
2024-12-05 14:10:00,142.72,142.77,142.52,142.59,3805.0,140.7709,140.8202,140.5736,140.6427,3805.0
2024-12-05 14:15:00,142.6,142.61,142.39,142.44,4615.0,140.6526,140.6624,140.4454,140.4947,4615.0
2024-12-05 14:20:00,142.43,142.55,142.43,142.5,1617.0,140.4849,140.6032,140.4849,140.5539,1617.0
2024-12-05 14:25:00,142.48,142.48,142.4,142.42,4281.0,140.5342,140.5342,140.4553,140.475,4281.0
2024-12-05 14:30:00,142.39,142.46,142.36,142.36,2989.0,140.4454,140.5145,140.4158,140.4158,2989.0
2024-12-05 14:35:00,142.4,142.58,142.4,142.56,2129.0,140.4553,140.6328,140.4553,140.6131,2129.0
2024-12-05 14:40:00,142.61,142.65,142.55,142.62,5380.0,140.6624,140.7019,140.6032,140.6723,5380.0
2024-12-05 14:45:00,142.63,142.7,142.62,142.7,2388.0,140.6821,140.7512,140.6723,140.7512,2388.0
2024-12-05 14:50:00,142.67,142.67,142.59,142.59,2664.0,140.7216,140.7216,140.6427,140.6427,2664.0
2024-12-05 14:55:00,142.59,142.59,142.5,142.5,3600.0,140.6427,140.6427,140.5539,140.5539,3600.0
2024-12-05 15:00:00,142.47,142.58,142.46,142.56,1786.0,140.5243,140.6328,140.5145,140.6131,1786.0
2024-12-05 15:05:00,142.56,142.71,142.56,142.65,2972.0,140.6131,140.761,140.6131,140.7019,2972.0
2024-12-05 15:10:00,142.63,142.63,142.31,142.31,4325.0,140.6821,140.6821,140.3665,140.3665,4325.0
2024-12-05 15:15:00,142.34,142.5,142.31,142.5,2627.0,140.3961,140.5539,140.3665,140.5539,2627.0
2024-12-05 15:20:00,142.52,142.68,142.52,142.64,7800.0,140.5736,140.7315,140.5736,140.692,7800.0
2024-12-05 15:25:00,142.64,142.72,142.56,142.72,6252.0,140.692,140.7709,140.6131,140.7709,6252.0
2024-12-05 15:30:00,142.78,142.79,142.66,142.72,9750.0,140.8301,140.84,140.7117,140.7709,9750.0
2024-12-05 15:35:00,142.75,142.89,142.75,142.81,6126.0,140.8005,140.9386,140.8005,140.8597,6126.0
2024-12-05 15:40:00,142.84,143.03,142.83,142.83,20269.0,140.8893,141.0767,140.8794,140.8794,20269.0
2024-12-05 15:45:00,142.86,142.88,142.65,142.65,13294.0,140.909,140.9287,140.7019,140.7019,13294.0
2024-12-05 15:50:00,142.61,142.65,142.39,142.54,49144.0,140.6624,140.7019,140.4454,140.5934,49144.0
2024-12-05 15:55:00,142.56,142.69,142.26,142.34,74729.0,140.6131,140.7413,140.3172,140.3961,74729.0
2024-12-06 09:30:00,142.92,143.41,142.68,143.39,11447.0,140.9682,141.4515,140.7315,141.4318,11447.0
2024-12-06 09:35:00,143.09,143.09,142.91,143.08,1500.0,141.1359,141.1359,140.9583,141.126,1500.0
2024-12-06 09:40:00,143.09,143.19,142.96,143.19,8294.0,141.1359,141.2345,141.0076,141.2345,8294.0
2024-12-06 09:45:00,143.06,143.21,142.66,143.21,12897.0,141.1063,141.2542,140.7117,141.2542,12897.0
2024-12-06 09:50:00,143.13,143.24,143.01,143.24,6500.0,141.1753,141.2838,141.057,141.2838,6500.0
2024-12-06 09:55:00,143.3,143.6,143.24,143.35,5504.0,141.343,141.6389,141.2838,141.3923,5504.0
2024-12-06 10:00:00,143.47,143.54,143.21,143.36,4774.0,141.5107,141.5797,141.2542,141.4022,4774.0
2024-12-06 10:05:00,143.37,143.61,143.31,143.5,3650.0,141.412,141.6488,141.3529,141.5403,3650.0
2024-12-06 10:10:00,143.43,143.59,143.41,143.46,5809.0,141.4712,141.629,141.4515,141.5008,5809.0
2024-12-06 10:15:00,143.36,143.44,143.28,143.36,3508.0,141.4022,141.4811,141.3233,141.4022,3508.0
2024-12-06 10:20:00,143.41,143.56,143.41,143.47,10238.0,141.4515,141.5994,141.4515,141.5107,10238.0
2024-12-06 10:25:00,143.49,143.71,143.49,143.65,1233.0,141.5304,141.7474,141.5304,141.6882,1233.0
2024-12-06 10:30:00,143.71,143.8,143.62,143.7,4619.0,141.7474,141.8362,141.6586,141.7375,4619.0
2024-12-06 10:35:00,143.68,143.79,143.61,143.69,4071.0,141.7178,141.8263,141.6488,141.7277,4071.0
2024-12-06 10:40:00,143.68,143.69,143.59,143.62,2269.0,141.7178,141.7277,141.629,141.6586,2269.0
2024-12-06 10:45:00,143.62,143.71,143.59,143.71,2223.0,141.6586,141.7474,141.629,141.7474,2223.0
2024-12-06 10:50:00,143.71,143.8,143.68,143.8,4672.0,141.7474,141.8362,141.7178,141.8362,4672.0
2024-12-06 10:55:00,143.83,143.92,143.64,143.74,2634.0,141.8658,141.9545,141.6783,141.777,2634.0
2024-12-06 11:00:00,143.69,143.7,143.53,143.58,9595.0,141.7277,141.7375,141.5699,141.6192,9595.0
2024-12-06 11:05:00,143.58,143.83,143.57,143.63,5022.0,141.6192,141.8658,141.6093,141.6685,5022.0
2024-12-06 11:10:00,143.63,143.67,143.62,143.65,1830.0,141.6685,141.7079,141.6586,141.6882,1830.0
2024-12-06 11:15:00,143.62,143.65,143.53,143.56,6685.0,141.6586,141.6882,141.5699,141.5994,6685.0
2024-12-06 11:20:00,143.55,143.63,143.45,143.46,5560.0,141.5896,141.6685,141.4909,141.5008,5560.0
2024-12-06 11:25:00,143.44,143.46,143.33,143.37,9075.0,141.4811,141.5008,141.3726,141.412,9075.0
2024-12-06 11:30:00,143.38,143.46,143.28,143.44,7303.0,141.4219,141.5008,141.3233,141.4811,7303.0
2024-12-06 11:35:00,143.5,143.53,143.49,143.51,1400.0,141.5403,141.5699,141.5304,141.5501,1400.0
2024-12-06 11:40:00,143.52,143.59,143.47,143.59,2826.0,141.56,141.629,141.5107,141.629,2826.0
2024-12-06 11:45:00,143.61,143.61,143.38,143.38,2128.0,141.6488,141.6488,141.4219,141.4219,2128.0
2024-12-06 11:50:00,143.44,143.61,143.44,143.58,2033.0,141.4811,141.6488,141.4811,141.6192,2033.0
2024-12-06 11:55:00,143.55,143.67,143.54,143.59,2825.0,141.5896,141.7079,141.5797,141.629,2825.0
2024-12-06 12:00:00,143.59,143.59,143.41,143.44,3988.0,141.629,141.629,141.4515,141.4811,3988.0
2024-12-06 12:05:00,143.41,143.46,143.28,143.37,3722.0,141.4515,141.5008,141.3233,141.412,3722.0
2024-12-06 12:10:00,143.4,143.42,143.28,143.36,7173.0,141.4416,141.4614,141.3233,141.4022,7173.0
2024-12-06 12:15:00,143.36,143.36,143.27,143.28,2632.0,141.4022,141.4022,141.3134,141.3233,2632.0
2024-12-06 12:20:00,143.31,143.4,143.29,143.31,3881.0,141.3529,141.4416,141.3331,141.3529,3881.0
2024-12-06 12:25:00,143.32,143.4,143.26,143.26,3223.0,141.3627,141.4416,141.3035,141.3035,3223.0
2024-12-06 12:30:00,143.26,143.41,143.24,143.26,5335.0,141.3035,141.4515,141.2838,141.3035,5335.0
2024-12-06 12:35:00,143.25,143.41,143.22,143.37,4147.0,141.2937,141.4515,141.2641,141.412,4147.0
2024-12-06 12:40:00,143.36,143.47,143.27,143.46,3177.0,141.4022,141.5107,141.3134,141.5008,3177.0
2024-12-06 12:45:00,143.46,143.46,143.29,143.31,3668.0,141.5008,141.5008,141.3331,141.3529,3668.0
2024-12-06 12:50:00,143.3,143.48,143.27,143.48,6817.0,141.343,141.5205,141.3134,141.5205,6817.0
2024-12-06 12:55:00,143.47,143.47,143.39,143.41,3233.0,141.5107,141.5107,141.4318,141.4515,3233.0
2024-12-06 13:00:00,143.41,143.42,143.36,143.41,2432.0,141.4515,141.4614,141.4022,141.4515,2432.0
2024-12-06 13:05:00,143.43,143.61,143.42,143.55,3793.0,141.4712,141.6488,141.4614,141.5896,3793.0
2024-12-06 13:10:00,143.55,143.63,143.49,143.58,4529.0,141.5896,141.6685,141.5304,141.6192,4529.0
2024-12-06 13:15:00,143.58,143.6,143.53,143.54,1698.0,141.6192,141.6389,141.5699,141.5797,1698.0
2024-12-06 13:20:00,143.53,143.53,143.43,143.43,2200.0,141.5699,141.5699,141.4712,141.4712,2200.0
2024-12-06 13:25:00,143.43,143.46,143.37,143.38,2468.0,141.4712,141.5008,141.412,141.4219,2468.0
2024-12-06 13:30:00,143.35,143.38,143.31,143.31,2873.0,141.3923,141.4219,141.3529,141.3529,2873.0
2024-12-06 13:35:00,143.32,143.43,143.31,143.36,4158.0,141.3627,141.4712,141.3529,141.4022,4158.0
2024-12-06 13:40:00,143.34,143.35,143.27,143.3,5725.0,141.3824,141.3923,141.3134,141.343,5725.0
2024-12-06 13:45:00,143.3,143.34,143.27,143.27,3521.0,141.343,141.3824,141.3134,141.3134,3521.0
2024-12-06 13:50:00,143.3,143.34,143.23,143.3,2254.0,141.343,141.3824,141.2739,141.343,2254.0
2024-12-06 13:55:00,143.32,143.32,143.22,143.26,4722.0,141.3627,141.3627,141.2641,141.3035,4722.0
2024-12-06 14:00:00,143.22,143.25,143.14,143.14,1034.0,141.2641,141.2937,141.1852,141.1852,1034.0
2024-12-06 14:05:00,143.16,143.18,143.11,143.11,3257.0,141.2049,141.2246,141.1556,141.1556,3257.0
2024-12-06 14:10:00,143.12,143.13,143.05,143.05,3299.0,141.1654,141.1753,141.0964,141.0964,3299.0
2024-12-06 14:15:00,143.06,143.06,143.0,143.01,5229.0,141.1063,141.1063,141.0471,141.057,5229.0
2024-12-06 14:20:00,143.01,143.04,142.99,143.03,7314.0,141.057,141.0865,141.0372,141.0767,7314.0
2024-12-06 14:25:00,143.02,143.18,143.01,143.18,5751.0,141.0668,141.2246,141.057,141.2246,5751.0
2024-12-06 14:30:00,143.17,143.19,143.16,143.18,1775.0,141.2148,141.2345,141.2049,141.2246,1775.0
2024-12-06 14:35:00,143.2,143.2,143.15,143.18,2015.0,141.2444,141.2444,141.195,141.2246,2015.0
2024-12-06 14:40:00,143.18,143.28,143.17,143.28,5535.0,141.2246,141.3233,141.2148,141.3233,5535.0
2024-12-06 14:45:00,143.28,143.28,143.22,143.22,3928.0,141.3233,141.3233,141.2641,141.2641,3928.0
2024-12-06 14:50:00,143.22,143.26,143.21,143.23,2097.0,141.2641,141.3035,141.2542,141.2739,2097.0
2024-12-06 14:55:00,143.22,143.24,143.19,143.24,10006.0,141.2641,141.2838,141.2345,141.2838,10006.0
2024-12-06 15:00:00,143.21,143.21,143.17,143.19,3240.0,141.2542,141.2542,141.2148,141.2345,3240.0
2024-12-06 15:05:00,143.2,143.28,143.08,143.09,10838.0,141.2444,141.3233,141.126,141.1359,10838.0
2024-12-06 15:10:00,143.07,143.21,143.07,143.17,5105.0,141.1161,141.2542,141.1161,141.2148,5105.0
2024-12-06 15:15:00,143.14,143.23,143.14,143.17,3050.0,141.1852,141.2739,141.1852,141.2148,3050.0
2024-12-06 15:20:00,143.17,143.2,143.01,143.05,7060.0,141.2148,141.2444,141.057,141.0964,7060.0
2024-12-06 15:25:00,143.06,143.17,143.06,143.15,6130.0,141.1063,141.2148,141.1063,141.195,6130.0
2024-12-06 15:30:00,143.12,143.23,143.11,143.18,7766.0,141.1654,141.2739,141.1556,141.2246,7766.0
2024-12-06 15:35:00,143.21,143.24,143.12,143.15,8275.0,141.2542,141.2838,141.1654,141.195,8275.0
2024-12-06 15:40:00,143.13,143.13,142.94,142.97,7000.0,141.1753,141.1753,140.9879,141.0175,7000.0
2024-12-06 15:45:00,143.02,143.04,142.81,142.81,10383.0,141.0668,141.0865,140.8597,140.8597,10383.0
2024-12-06 15:50:00,142.81,142.9,142.73,142.81,41051.0,140.8597,140.9485,140.7808,140.8597,41051.0
2024-12-06 15:55:00,142.82,142.97,142.75,142.87,57126.0,140.8695,141.0175,140.8005,140.9189,57126.0
2024-12-09 09:30:00,142.86,143.19,142.73,142.83,32479.0,140.909,141.2345,140.7808,140.8794,32479.0
2024-12-09 09:35:00,142.78,142.85,142.39,142.52,14565.0,140.8301,140.8991,140.4454,140.5736,14565.0
2024-12-09 09:40:00,142.56,142.71,142.54,142.61,3020.0,140.6131,140.761,140.5934,140.6624,3020.0
2024-12-09 09:45:00,142.56,142.61,142.06,142.13,9604.0,140.6131,140.6624,140.1199,140.189,9604.0
2024-12-09 09:50:00,142.13,142.13,141.73,141.78,10914.0,140.189,140.189,139.7944,139.8437,10914.0
2024-12-09 09:55:00,141.84,142.0,141.82,141.96,2866.0,139.9029,140.0607,139.8832,140.0213,2866.0
2024-12-09 10:00:00,142.02,142.02,141.44,141.54,7521.0,140.0805,140.0805,139.5084,139.607,7521.0
2024-12-09 10:05:00,141.57,141.73,141.44,141.7,6047.0,139.6366,139.7944,139.5084,139.7648,6047.0
2024-12-09 10:10:00,141.57,141.66,141.36,141.49,6361.0,139.6366,139.7254,139.4295,139.5577,6361.0
2024-12-09 10:15:00,141.55,141.68,141.52,141.66,3100.0,139.6169,139.7451,139.5873,139.7254,3100.0
2024-12-09 10:20:00,141.64,141.75,141.37,141.42,14143.0,139.7057,139.8142,139.4393,139.4887,14143.0
2024-12-09 10:25:00,141.42,141.64,141.42,141.64,3800.0,139.4887,139.7057,139.4887,139.7057,3800.0
2024-12-09 10:30:00,141.73,141.8,141.51,141.52,5362.0,139.7944,139.8635,139.5774,139.5873,5362.0
2024-12-09 10:35:00,141.53,141.74,141.5,141.63,7909.0,139.5972,139.8043,139.5676,139.6958,7909.0
2024-12-09 10:40:00,141.68,141.68,141.22,141.22,5244.0,139.7451,139.7451,139.2914,139.2914,5244.0
2024-12-09 10:45:00,141.27,141.27,140.84,141.01,10910.0,139.3407,139.3407,138.9166,139.0843,10910.0
2024-12-09 10:50:00,140.89,140.92,140.81,140.83,3520.0,138.9659,138.9955,138.887,138.9067,3520.0
2024-12-09 10:55:00,140.89,140.97,140.68,140.69,4931.0,138.9659,139.0448,138.7588,138.7686,4931.0
2024-12-09 11:00:00,140.69,140.69,140.15,140.15,11904.0,138.7686,138.7686,138.236,138.236,11904.0
2024-12-09 11:05:00,140.36,140.36,139.9,140.24,10805.0,138.4431,138.4431,137.9894,138.3248,10805.0
2024-12-09 11:10:00,140.25,140.26,139.81,139.85,4135.0,138.3346,138.3445,137.9007,137.9401,4135.0
2024-12-09 11:15:00,139.96,140.07,139.89,139.9,4197.0,138.0486,138.1571,137.9796,137.9894,4197.0
2024-12-09 11:20:00,139.89,140.11,139.83,139.9,3000.0,137.9796,138.1966,137.9204,137.9894,3000.0
2024-12-09 11:25:00,139.97,140.18,139.92,140.13,5676.0,138.0585,138.2656,138.0092,138.2163,5676.0
2024-12-09 11:30:00,140.13,140.13,140.05,140.05,1693.0,138.2163,138.2163,138.1374,138.1374,1693.0
2024-12-09 11:35:00,140.07,140.18,140.04,140.16,7774.0,138.1571,138.2656,138.1275,138.2459,7774.0
2024-12-09 11:40:00,140.16,140.43,140.16,140.41,5972.0,138.2459,138.5122,138.2459,138.4925,5972.0
2024-12-09 11:45:00,140.41,140.47,139.81,139.81,10415.0,138.4925,138.5516,137.9007,137.9007,10415.0
2024-12-09 11:50:00,139.84,140.1,139.81,140.09,4877.0,137.9302,138.1867,137.9007,138.1768,4877.0
2024-12-09 11:55:00,140.08,140.25,140.07,140.25,3158.0,138.167,138.3346,138.1571,138.3346,3158.0
2024-12-09 12:00:00,140.23,140.25,139.98,139.98,3434.0,138.3149,138.3346,138.0683,138.0683,3434.0
2024-12-09 12:05:00,140.02,140.02,139.85,139.9,4005.0,138.1078,138.1078,137.9401,137.9894,4005.0
2024-12-09 12:10:00,139.9,139.9,139.84,139.85,1754.0,137.9894,137.9894,137.9302,137.9401,1754.0
2024-12-09 12:15:00,139.88,140.06,139.85,140.06,6511.0,137.9697,138.1472,137.9401,138.1472,6511.0
2024-12-09 12:20:00,140.0,140.0,139.91,139.94,3934.0,138.0881,138.0881,137.9993,138.0289,3934.0
2024-12-09 12:25:00,140.01,140.25,140.01,140.25,2620.0,138.0979,138.3346,138.0979,138.3346,2620.0
2024-12-09 12:30:00,140.23,140.26,140.14,140.24,5088.0,138.3149,138.3445,138.2261,138.3248,5088.0
2024-12-09 12:35:00,140.21,140.31,140.14,140.31,3824.0,138.2952,138.3938,138.2261,138.3938,3824.0
2024-12-09 12:40:00,140.29,140.3,140.17,140.17,3518.0,138.3741,138.384,138.2557,138.2557,3518.0
2024-12-09 12:45:00,140.29,140.33,140.22,140.31,4685.0,138.3741,138.4136,138.3051,138.3938,4685.0
2024-12-09 12:50:00,140.39,140.39,140.27,140.31,2652.0,138.4727,138.4727,138.3544,138.3938,2652.0
2024-12-09 12:55:00,140.3,140.3,140.01,140.06,10397.0,138.384,138.384,138.0979,138.1472,10397.0
2024-12-09 13:00:00,140.12,140.17,139.96,140.04,22043.0,138.2064,138.2557,138.0486,138.1275,22043.0
2024-12-09 13:05:00,140.04,140.45,140.04,140.42,10406.0,138.1275,138.5319,138.1275,138.5023,10406.0
2024-12-09 13:10:00,140.41,140.48,140.3,140.36,4191.0,138.4925,138.5615,138.384,138.4431,4191.0
2024-12-09 13:15:00,140.35,140.41,140.28,140.33,1702.0,138.4333,138.4925,138.3642,138.4136,1702.0
2024-12-09 13:20:00,140.36,140.36,140.13,140.13,4594.0,138.4431,138.4431,138.2163,138.2163,4594.0
2024-12-09 13:25:00,140.14,140.41,140.14,140.34,6618.0,138.2261,138.4925,138.2261,138.4234,6618.0
2024-12-09 13:30:00,140.36,140.51,140.34,140.4,3527.0,138.4431,138.5911,138.4234,138.4826,3527.0
2024-12-09 13:35:00,140.43,140.54,140.39,140.53,5607.0,138.5122,138.6207,138.4727,138.6108,5607.0
2024-12-09 13:40:00,140.53,140.54,140.45,140.45,3937.0,138.6108,138.6207,138.5319,138.5319,3937.0
2024-12-09 13:45:00,140.52,140.54,140.49,140.51,3010.0,138.601,138.6207,138.5714,138.5911,3010.0
2024-12-09 13:50:00,140.51,140.51,140.36,140.39,3200.0,138.5911,138.5911,138.4431,138.4727,3200.0
2024-12-09 13:55:00,140.39,140.64,140.39,140.58,4055.0,138.4727,138.7193,138.4727,138.6601,4055.0
2024-12-09 14:00:00,140.55,140.55,140.37,140.47,4030.0,138.6305,138.6305,138.453,138.5516,4030.0
2024-12-09 14:05:00,140.5,140.58,140.48,140.58,4719.0,138.5812,138.6601,138.5615,138.6601,4719.0
2024-12-09 14:10:00,140.55,140.61,140.54,140.61,4428.0,138.6305,138.6897,138.6207,138.6897,4428.0
2024-12-09 14:15:00,140.58,140.59,140.52,140.54,5237.0,138.6601,138.67,138.601,138.6207,5237.0
2024-12-09 14:20:00,140.54,140.66,140.52,140.66,4455.0,138.6207,138.739,138.601,138.739,4455.0
2024-12-09 14:25:00,140.64,140.68,140.57,140.67,3766.0,138.7193,138.7588,138.6503,138.7489,3766.0
2024-12-09 14:30:00,140.68,140.83,140.67,140.78,4168.0,138.7588,138.9067,138.7489,138.8574,4168.0
2024-12-09 14:35:00,140.76,140.95,140.76,140.93,6447.0,138.8377,139.0251,138.8377,139.0054,6447.0
2024-12-09 14:40:00,140.95,140.95,140.87,140.95,5230.0,139.0251,139.0251,138.9462,139.0251,5230.0
2024-12-09 14:45:00,140.92,141.03,140.92,140.98,7914.0,138.9955,139.104,138.9955,139.0547,7914.0
2024-12-09 14:50:00,140.95,141.02,140.94,141.0,3858.0,139.0251,139.0941,139.0152,139.0744,3858.0
2024-12-09 14:55:00,141.0,141.03,140.87,140.87,4367.0,139.0744,139.104,138.9462,138.9462,4367.0
2024-12-09 15:00:00,140.88,141.08,140.87,141.08,4523.0,138.956,139.1533,138.9462,139.1533,4523.0
2024-12-09 15:05:00,141.08,141.08,141.04,141.06,1720.0,139.1533,139.1533,139.1139,139.1336,1720.0
2024-12-09 15:10:00,141.11,141.2,141.06,141.16,5023.0,139.1829,139.2717,139.1336,139.2322,5023.0
2024-12-09 15:15:00,141.14,141.21,141.11,141.15,2944.0,139.2125,139.2815,139.1829,139.2224,2944.0
2024-12-09 15:20:00,141.15,141.16,141.01,141.04,7082.0,139.2224,139.2322,139.0843,139.1139,7082.0
2024-12-09 15:25:00,141.07,141.17,141.06,141.06,4620.0,139.1434,139.2421,139.1336,139.1336,4620.0
2024-12-09 15:30:00,141.1,141.25,141.1,141.19,4102.0,139.173,139.321,139.173,139.2618,4102.0
2024-12-09 15:35:00,141.17,141.29,141.16,141.2,6561.0,139.2421,139.3604,139.2322,139.2717,6561.0
2024-12-09 15:40:00,141.17,141.19,140.95,141.09,9227.0,139.2421,139.2618,139.0251,139.1632,9227.0
2024-12-09 15:45:00,141.07,141.11,141.0,141.06,9604.0,139.1434,139.1829,139.0744,139.1336,9604.0
2024-12-09 15:50:00,141.13,141.15,140.66,140.71,21928.0,139.2026,139.2224,138.739,138.7884,21928.0
2024-12-09 15:55:00,140.72,141.01,140.62,140.95,72504.0,138.7982,139.0843,138.6996,139.0251,72504.0
2024-12-10 09:30:00,140.85,140.96,140.12,140.13,17663.0,138.9265,139.0349,138.2064,138.2163,17663.0
2024-12-10 09:35:00,140.28,140.28,139.81,139.9,6397.0,138.3642,138.3642,137.9007,137.9894,6397.0
2024-12-10 09:40:00,140.19,140.2,139.95,140.09,4501.0,138.2755,138.2853,138.0387,138.1768,4501.0
2024-12-10 09:45:00,140.21,140.47,140.18,140.31,7565.0,138.2952,138.5516,138.2656,138.3938,7565.0
2024-12-10 09:50:00,140.38,140.4,140.16,140.28,10323.0,138.4629,138.4826,138.2459,138.3642,10323.0
2024-12-10 09:55:00,140.42,140.83,140.4,140.83,6847.0,138.5023,138.9067,138.4826,138.9067,6847.0
2024-12-10 10:00:00,140.82,141.01,140.76,140.85,11581.0,138.8969,139.0843,138.8377,138.9265,11581.0
2024-12-10 10:05:00,140.84,140.85,140.6,140.67,4822.0,138.9166,138.9265,138.6799,138.7489,4822.0
2024-12-10 10:10:00,140.65,140.98,140.63,140.89,11799.0,138.7292,139.0547,138.7095,138.9659,11799.0
2024-12-10 10:15:00,140.88,141.05,140.81,141.04,10755.0,138.956,139.1237,138.887,139.1139,10755.0
2024-12-10 10:20:00,141.13,141.15,141.0,141.03,3545.0,139.2026,139.2224,139.0744,139.104,3545.0
2024-12-10 10:25:00,141.02,141.25,140.97,141.18,8496.0,139.0941,139.321,139.0448,139.2519,8496.0
2024-12-10 10:30:00,141.15,141.47,141.15,141.42,3938.0,139.2224,139.538,139.2224,139.4887,3938.0
2024-12-10 10:35:00,141.43,141.46,141.35,141.39,7962.0,139.4985,139.5281,139.4196,139.4591,7962.0
2024-12-10 10:40:00,141.53,141.76,141.53,141.75,6483.0,139.5972,139.824,139.5972,139.8142,6483.0
2024-12-10 10:45:00,141.81,141.93,141.74,141.89,4319.0,139.8733,139.9917,139.8043,139.9522,4319.0
2024-12-10 10:50:00,141.93,141.93,141.65,141.73,10050.0,139.9917,139.9917,139.7155,139.7944,10050.0
2024-12-10 10:55:00,141.72,141.88,141.63,141.77,5909.0,139.7846,139.9424,139.6958,139.8339,5909.0
2024-12-10 11:00:00,141.75,141.93,141.68,141.88,6891.0,139.8142,139.9917,139.7451,139.9424,6891.0
2024-12-10 11:05:00,141.88,142.17,141.88,142.17,6718.0,139.9424,140.2284,139.9424,140.2284,6718.0
2024-12-10 11:10:00,142.15,142.25,142.14,142.2,6235.0,140.2087,140.3073,140.1988,140.258,6235.0
2024-12-10 11:15:00,142.18,142.28,142.06,142.12,7342.0,140.2383,140.3369,140.1199,140.1791,7342.0
2024-12-10 11:20:00,142.12,142.16,141.97,141.99,4600.0,140.1791,140.2186,140.0312,140.0509,4600.0
2024-12-10 11:25:00,142.02,142.3,142.0,142.3,5423.0,140.0805,140.3566,140.0607,140.3566,5423.0
2024-12-10 11:30:00,142.28,142.43,142.25,142.41,5073.0,140.3369,140.4849,140.3073,140.4651,5073.0
2024-12-10 11:35:00,142.43,142.49,142.38,142.44,5979.0,140.4849,140.5441,140.4356,140.4947,5979.0
2024-12-10 11:40:00,142.44,142.45,142.34,142.34,8306.0,140.4947,140.5046,140.3961,140.3961,8306.0
2024-12-10 11:45:00,142.34,142.41,142.31,142.38,5314.0,140.3961,140.4651,140.3665,140.4356,5314.0
2024-12-10 11:50:00,142.38,142.39,142.18,142.25,8830.0,140.4356,140.4454,140.2383,140.3073,8830.0
2024-12-10 11:55:00,142.22,142.35,142.21,142.31,4673.0,140.2777,140.406,140.2679,140.3665,4673.0
2024-12-10 12:00:00,142.34,142.35,142.22,142.25,8247.0,140.3961,140.406,140.2777,140.3073,8247.0
2024-12-10 12:05:00,142.25,142.4,142.25,142.39,9500.0,140.3073,140.4553,140.3073,140.4454,9500.0
2024-12-10 12:10:00,142.37,142.38,142.23,142.23,4000.0,140.4257,140.4356,140.2876,140.2876,4000.0
2024-12-10 12:15:00,142.2,142.26,142.17,142.26,2316.0,140.258,140.3172,140.2284,140.3172,2316.0
2024-12-10 12:20:00,142.27,142.27,142.03,142.11,3514.0,140.3271,140.3271,140.0903,140.1692,3514.0
2024-12-10 12:25:00,142.1,142.13,141.95,142.03,4123.0,140.1594,140.189,140.0114,140.0903,4123.0
2024-12-10 12:30:00,142.07,142.18,142.06,142.1,8050.0,140.1298,140.2383,140.1199,140.1594,8050.0
2024-12-10 12:35:00,142.02,142.08,141.98,142.05,3923.0,140.0805,140.1397,140.041,140.1101,3923.0
2024-12-10 12:40:00,142.01,142.15,141.98,142.07,5852.0,140.0706,140.2087,140.041,140.1298,5852.0
2024-12-10 12:45:00,142.12,142.16,142.08,142.11,2645.0,140.1791,140.2186,140.1397,140.1692,2645.0
2024-12-10 12:50:00,142.14,142.17,141.97,141.97,3323.0,140.1988,140.2284,140.0312,140.0312,3323.0
2024-12-10 12:55:00,142.0,142.0,141.88,141.94,8448.0,140.0607,140.0607,139.9424,140.0016,8448.0
2024-12-10 13:00:00,141.92,141.99,141.91,141.97,4292.0,139.9818,140.0509,139.972,140.0312,4292.0
2024-12-10 13:05:00,142.04,142.04,141.92,141.93,4680.0,140.1002,140.1002,139.9818,139.9917,4680.0
2024-12-10 13:10:00,141.93,142.06,141.91,142.04,5222.0,139.9917,140.1199,139.972,140.1002,5222.0
2024-12-10 13:15:00,142.01,142.16,142.01,142.14,3258.0,140.0706,140.2186,140.0706,140.1988,3258.0
2024-12-10 13:20:00,142.08,142.25,142.02,142.25,5992.0,140.1397,140.3073,140.0805,140.3073,5992.0
2024-12-10 13:25:00,142.23,142.25,142.05,142.15,5550.0,140.2876,140.3073,140.1101,140.2087,5550.0
2024-12-10 13:30:00,142.12,142.12,142.02,142.1,3122.0,140.1791,140.1791,140.0805,140.1594,3122.0
2024-12-10 13:35:00,142.13,142.21,142.13,142.2,1606.0,140.189,140.2679,140.189,140.258,1606.0
2024-12-10 13:40:00,142.21,142.21,142.06,142.13,10794.0,140.2679,140.2679,140.1199,140.189,10794.0
2024-12-10 13:45:00,142.17,142.3,142.17,142.27,2450.0,140.2284,140.3566,140.2284,140.3271,2450.0
2024-12-10 13:50:00,142.31,142.38,142.25,142.37,4096.0,140.3665,140.4356,140.3073,140.4257,4096.0
2024-12-10 13:55:00,142.38,142.4,142.28,142.28,9146.0,140.4356,140.4553,140.3369,140.3369,9146.0
2024-12-10 14:00:00,142.29,142.29,142.16,142.16,1000.0,140.3468,140.3468,140.2186,140.2186,1000.0
2024-12-10 14:05:00,142.14,142.16,142.03,142.08,4372.0,140.1988,140.2186,140.0903,140.1397,4372.0
2024-12-10 14:10:00,142.06,142.07,142.02,142.03,6757.0,140.1199,140.1298,140.0805,140.0903,6757.0
2024-12-10 14:15:00,142.02,142.09,141.99,142.07,4057.0,140.0805,140.1495,140.0509,140.1298,4057.0
2024-12-10 14:20:00,142.07,142.12,142.05,142.08,3839.0,140.1298,140.1791,140.1101,140.1397,3839.0
2024-12-10 14:25:00,142.08,142.17,142.07,142.14,9971.0,140.1397,140.2284,140.1298,140.1988,9971.0
2024-12-10 14:30:00,142.11,142.23,142.1,142.23,6727.0,140.1692,140.2876,140.1594,140.2876,6727.0
2024-12-10 14:35:00,142.24,142.36,142.24,142.34,2300.0,140.2975,140.4158,140.2975,140.3961,2300.0
2024-12-10 14:40:00,142.35,142.45,142.34,142.36,8805.0,140.406,140.5046,140.3961,140.4158,8805.0
2024-12-10 14:45:00,142.36,142.44,142.32,142.44,3205.0,140.4158,140.4947,140.3764,140.4947,3205.0
2024-12-10 14:50:00,142.44,142.52,142.41,142.5,5690.0,140.4947,140.5736,140.4651,140.5539,5690.0
2024-12-10 14:55:00,142.49,142.56,142.4,142.5,6255.0,140.5441,140.6131,140.4553,140.5539,6255.0
2024-12-10 15:00:00,142.49,142.6,142.47,142.6,3776.0,140.5441,140.6526,140.5243,140.6526,3776.0
2024-12-10 15:05:00,142.63,142.69,142.57,142.59,7145.0,140.6821,140.7413,140.623,140.6427,7145.0
2024-12-10 15:10:00,142.56,142.57,142.47,142.5,7875.0,140.6131,140.623,140.5243,140.5539,7875.0
2024-12-10 15:15:00,142.47,142.49,142.36,142.42,11800.0,140.5243,140.5441,140.4158,140.475,11800.0
2024-12-10 15:20:00,142.41,142.41,142.24,142.25,8435.0,140.4651,140.4651,140.2975,140.3073,8435.0
2024-12-10 15:25:00,142.25,142.26,142.07,142.12,8355.0,140.3073,140.3172,140.1298,140.1791,8355.0
2024-12-10 15:30:00,142.12,142.21,142.06,142.21,8695.0,140.1791,140.2679,140.1199,140.2679,8695.0
2024-12-10 15:35:00,142.2,142.27,142.05,142.05,11597.0,140.258,140.3271,140.1101,140.1101,11597.0
2024-12-10 15:40:00,142.05,142.22,142.03,142.15,16103.0,140.1101,140.2777,140.0903,140.2087,16103.0
2024-12-10 15:45:00,142.13,142.15,141.94,141.94,11962.0,140.189,140.2087,140.0016,140.0016,11962.0
2024-12-10 15:50:00,142.0,142.28,141.95,142.03,43992.0,140.0607,140.3369,140.0114,140.0903,43992.0
2024-12-10 15:55:00,142.1,142.54,142.09,142.44,89155.0,140.1594,140.5934,140.1495,140.4947,89155.0
2024-12-11 09:30:00,142.47,142.79,142.01,142.29,39820.0,140.5243,140.84,140.0706,140.3468,39820.0
2024-12-11 09:35:00,142.62,142.66,142.38,142.4,8434.0,140.6723,140.7117,140.4356,140.4553,8434.0
2024-12-11 09:40:00,142.47,142.66,142.32,142.66,10694.0,140.5243,140.7117,140.3764,140.7117,10694.0
2024-12-11 09:45:00,142.66,142.71,142.34,142.34,11786.0,140.7117,140.761,140.3961,140.3961,11786.0
2024-12-11 09:50:00,142.34,142.43,142.15,142.36,9728.0,140.3961,140.4849,140.2087,140.4158,9728.0
2024-12-11 09:55:00,142.34,142.43,142.28,142.34,6820.0,140.3961,140.4849,140.3369,140.3961,6820.0
2024-12-11 10:00:00,142.35,142.67,142.14,142.61,14091.0,140.406,140.7216,140.1988,140.6624,14091.0
2024-12-11 10:05:00,142.62,142.62,142.32,142.52,7849.0,140.6723,140.6723,140.3764,140.5736,7849.0
2024-12-11 10:10:00,142.58,142.72,142.58,142.67,7493.0,140.6328,140.7709,140.6328,140.7216,7493.0
2024-12-11 10:15:00,142.59,142.65,142.51,142.59,14837.0,140.6427,140.7019,140.5638,140.6427,14837.0
2024-12-11 10:20:00,142.49,142.75,142.49,142.72,6336.0,140.5441,140.8005,140.5441,140.7709,6336.0
2024-12-11 10:25:00,142.72,142.72,142.39,142.49,7493.0,140.7709,140.7709,140.4454,140.5441,7493.0
2024-12-11 10:30:00,142.45,142.75,142.41,142.69,11658.0,140.5046,140.8005,140.4651,140.7413,11658.0
2024-12-11 10:35:00,142.56,142.59,142.34,142.5,10831.0,140.6131,140.6427,140.3961,140.5539,10831.0
2024-12-11 10:40:00,142.55,142.88,142.53,142.85,5609.0,140.6032,140.9287,140.5835,140.8991,5609.0
2024-12-11 10:45:00,142.85,143.0,142.83,143.0,4032.0,140.8991,141.0471,140.8794,141.0471,4032.0
2024-12-11 10:50:00,143.05,143.16,142.87,142.94,8621.0,141.0964,141.2049,140.9189,140.9879,8621.0
2024-12-11 10:55:00,142.83,142.99,142.77,142.96,6701.0,140.8794,141.0372,140.8202,141.0076,6701.0
2024-12-11 11:00:00,142.92,142.92,142.72,142.85,8123.0,140.9682,140.9682,140.7709,140.8991,8123.0
2024-12-11 11:05:00,142.84,142.87,142.75,142.8,14111.0,140.8893,140.9189,140.8005,140.8498,14111.0
2024-12-11 11:10:00,142.8,142.84,142.69,142.76,5716.0,140.8498,140.8893,140.7413,140.8104,5716.0
2024-12-11 11:15:00,142.78,142.9,142.7,142.71,9735.0,140.8301,140.9485,140.7512,140.761,9735.0
2024-12-11 11:20:00,142.74,142.82,142.69,142.75,9378.0,140.7906,140.8695,140.7413,140.8005,9378.0
2024-12-11 11:25:00,142.76,142.84,142.62,142.62,7199.0,140.8104,140.8893,140.6723,140.6723,7199.0
2024-12-11 11:30:00,142.67,142.83,142.67,142.79,11642.0,140.7216,140.8794,140.7216,140.84,11642.0
2024-12-11 11:35:00,142.79,143.07,142.79,143.0,5438.0,140.84,141.1161,140.84,141.0471,5438.0
2024-12-11 11:40:00,143.02,143.03,142.94,142.96,2295.0,141.0668,141.0767,140.9879,141.0076,2295.0
2024-12-11 11:45:00,143.0,143.01,142.94,142.97,3737.0,141.0471,141.057,140.9879,141.0175,3737.0
2024-12-11 11:50:00,142.97,142.97,142.82,142.82,13074.0,141.0175,141.0175,140.8695,140.8695,13074.0
2024-12-11 11:55:00,142.82,142.82,142.64,142.7,4202.0,140.8695,140.8695,140.692,140.7512,4202.0
2024-12-11 12:00:00,142.66,142.78,142.64,142.76,6972.0,140.7117,140.8301,140.692,140.8104,6972.0
2024-12-11 12:05:00,142.77,142.98,142.72,142.98,10968.0,140.8202,141.0274,140.7709,141.0274,10968.0
2024-12-11 12:10:00,142.98,143.02,142.94,143.01,5466.0,141.0274,141.0668,140.9879,141.057,5466.0
2024-12-11 12:15:00,143.0,143.11,142.97,143.11,12112.0,141.0471,141.1556,141.0175,141.1556,12112.0
2024-12-11 12:20:00,143.1,143.13,142.91,142.91,3423.0,141.1457,141.1753,140.9583,140.9583,3423.0
2024-12-11 12:25:00,142.92,142.96,142.85,142.94,8004.0,140.9682,141.0076,140.8991,140.9879,8004.0
2024-12-11 12:30:00,142.93,142.93,142.87,142.9,2848.0,140.978,140.978,140.9189,140.9485,2848.0
2024-12-11 12:35:00,142.9,142.9,142.52,142.55,3382.0,140.9485,140.9485,140.5736,140.6032,3382.0
2024-12-11 12:40:00,142.57,142.63,142.53,142.6,3533.0,140.623,140.6821,140.5835,140.6526,3533.0
2024-12-11 12:45:00,142.62,142.73,142.62,142.67,5457.0,140.6723,140.7808,140.6723,140.7216,5457.0
2024-12-11 12:50:00,142.67,142.68,142.57,142.57,2589.0,140.7216,140.7315,140.623,140.623,2589.0
2024-12-11 12:55:00,142.52,142.67,142.46,142.64,4600.0,140.5736,140.7216,140.5145,140.692,4600.0
2024-12-11 13:00:00,142.64,142.71,142.64,142.71,5032.0,140.692,140.761,140.692,140.761,5032.0
2024-12-11 13:05:00,142.71,142.73,142.69,142.69,2835.0,140.761,140.7808,140.7413,140.7413,2835.0
2024-12-11 13:10:00,142.69,142.7,142.61,142.61,3634.0,140.7413,140.7512,140.6624,140.6624,3634.0
2024-12-11 13:15:00,142.62,142.73,142.54,142.68,4568.0,140.6723,140.7808,140.5934,140.7315,4568.0
2024-12-11 13:20:00,142.68,142.71,142.67,142.69,6392.0,140.7315,140.761,140.7216,140.7413,6392.0
2024-12-11 13:25:00,142.63,142.69,142.61,142.65,4442.0,140.6821,140.7413,140.6624,140.7019,4442.0
2024-12-11 13:30:00,142.68,142.69,142.56,142.59,5181.0,140.7315,140.7413,140.6131,140.6427,5181.0
2024-12-11 13:35:00,142.59,142.66,142.54,142.6,9501.0,140.6427,140.7117,140.5934,140.6526,9501.0
2024-12-11 13:40:00,142.6,142.75,142.6,142.71,5650.0,140.6526,140.8005,140.6526,140.761,5650.0
2024-12-11 13:45:00,142.68,142.7,142.57,142.63,4470.0,140.7315,140.7512,140.623,140.6821,4470.0
2024-12-11 13:50:00,142.54,142.64,142.46,142.47,5919.0,140.5934,140.692,140.5145,140.5243,5919.0
2024-12-11 13:55:00,142.47,142.5,142.38,142.44,10261.0,140.5243,140.5539,140.4356,140.4947,10261.0
2024-12-11 14:00:00,142.41,142.42,142.28,142.33,7409.0,140.4651,140.475,140.3369,140.3862,7409.0
2024-12-11 14:05:00,142.34,142.36,142.28,142.28,8407.0,140.3961,140.4158,140.3369,140.3369,8407.0
2024-12-11 14:10:00,142.29,142.34,142.15,142.31,19460.0,140.3468,140.3961,140.2087,140.3665,19460.0
2024-12-11 14:15:00,142.27,142.3,142.05,142.05,5342.0,140.3271,140.3566,140.1101,140.1101,5342.0
2024-12-11 14:20:00,142.06,142.09,141.7,141.7,10757.0,140.1199,140.1495,139.7648,139.7648,10757.0
2024-12-11 14:25:00,141.69,141.73,141.63,141.66,10106.0,139.755,139.7944,139.6958,139.7254,10106.0
2024-12-11 14:30:00,141.67,141.74,141.67,141.68,7284.0,139.7353,139.8043,139.7353,139.7451,7284.0
2024-12-11 14:35:00,141.68,141.83,141.6,141.81,8411.0,139.7451,139.8931,139.6662,139.8733,8411.0
2024-12-11 14:40:00,141.76,141.79,141.61,141.62,6536.0,139.824,139.8536,139.6761,139.6859,6536.0
2024-12-11 14:45:00,141.63,141.76,141.63,141.65,5484.0,139.6958,139.824,139.6958,139.7155,5484.0
2024-12-11 14:50:00,141.6,141.67,141.55,141.56,8380.0,139.6662,139.7353,139.6169,139.6268,8380.0
2024-12-11 14:55:00,141.53,141.65,141.5,141.62,4577.0,139.5972,139.7155,139.5676,139.6859,4577.0
2024-12-11 15:00:00,141.59,141.63,141.52,141.53,9150.0,139.6563,139.6958,139.5873,139.5972,9150.0
2024-12-11 15:05:00,141.53,141.63,141.49,141.51,23747.0,139.5972,139.6958,139.5577,139.5774,23747.0
2024-12-11 15:10:00,141.47,141.48,141.31,141.33,8101.0,139.538,139.5478,139.3802,139.3999,8101.0
2024-12-11 15:15:00,141.34,141.38,141.19,141.38,11896.0,139.4098,139.4492,139.2618,139.4492,11896.0
2024-12-11 15:20:00,141.34,141.35,141.23,141.24,5979.0,139.4098,139.4196,139.3013,139.3111,5979.0
2024-12-11 15:25:00,141.19,141.21,141.09,141.19,10092.0,139.2618,139.2815,139.1632,139.2618,10092.0
2024-12-11 15:30:00,141.22,141.23,140.97,140.97,10389.0,139.2914,139.3013,139.0448,139.0448,10389.0
2024-12-11 15:35:00,141.03,141.13,140.97,141.1,15255.0,139.104,139.2026,139.0448,139.173,15255.0
2024-12-11 15:40:00,141.1,141.13,141.06,141.09,14444.0,139.173,139.2026,139.1336,139.1632,14444.0
2024-12-11 15:45:00,141.09,141.16,141.02,141.07,19881.0,139.1632,139.2322,139.0941,139.1434,19881.0
2024-12-11 15:50:00,141.05,141.44,141.02,141.2,70948.0,139.1237,139.5084,139.0941,139.2717,70948.0
2024-12-11 15:55:00,141.16,141.29,141.0,141.29,206470.0,139.2322,139.3604,139.0744,139.3604,206470.0
2024-12-12 09:30:00,141.34,142.16,140.62,140.62,66965.0,139.4098,140.2186,138.6996,138.6996,66965.0
2024-12-12 09:35:00,140.61,140.97,140.19,140.25,6802.0,138.6897,139.0448,138.2755,138.3346,6802.0
2024-12-12 09:40:00,140.25,140.81,140.14,140.55,12394.0,138.3346,138.887,138.2261,138.6305,12394.0
2024-12-12 09:45:00,140.47,140.53,139.6,140.04,15053.0,138.5516,138.6108,137.6935,138.1275,15053.0
2024-12-12 09:50:00,140.04,140.04,139.56,139.84,10475.0,138.1275,138.1275,137.6541,137.9302,10475.0
2024-12-12 09:55:00,139.84,140.15,139.82,140.11,6488.0,137.9302,138.236,137.9105,138.1966,6488.0
2024-12-12 10:00:00,140.09,140.2,139.66,139.72,16245.0,138.1768,138.2853,137.7527,137.8119,16245.0
2024-12-12 10:05:00,139.7,140.33,139.58,140.33,12808.0,137.7922,138.4136,137.6738,138.4136,12808.0
2024-12-12 10:10:00,140.36,140.49,140.27,140.39,7741.0,138.4431,138.5714,138.3544,138.4727,7741.0
2024-12-12 10:15:00,140.39,140.55,140.22,140.22,9512.0,138.4727,138.6305,138.3051,138.3051,9512.0
2024-12-12 10:20:00,140.29,140.5,140.27,140.41,7257.0,138.3741,138.5812,138.3544,138.4925,7257.0
2024-12-12 10:25:00,140.26,140.37,140.16,140.16,7182.0,138.3445,138.453,138.2459,138.2459,7182.0
2024-12-12 10:30:00,140.13,140.61,140.12,140.53,10320.0,138.2163,138.6897,138.2064,138.6108,10320.0
2024-12-12 10:35:00,140.55,140.79,140.48,140.58,19437.0,138.6305,138.8673,138.5615,138.6601,19437.0
2024-12-12 10:40:00,140.59,140.63,140.45,140.5,3755.0,138.67,138.7095,138.5319,138.5812,3755.0
2024-12-12 10:45:00,140.61,140.89,140.57,140.8,10028.0,138.6897,138.9659,138.6503,138.8771,10028.0
2024-12-12 10:50:00,140.78,140.83,140.65,140.83,7004.0,138.8574,138.9067,138.7292,138.9067,7004.0
2024-12-12 10:55:00,140.81,141.39,140.78,141.33,4465.0,138.887,139.4591,138.8574,139.3999,4465.0
2024-12-12 11:00:00,141.33,141.38,141.02,141.28,12351.0,139.3999,139.4492,139.0941,139.3506,12351.0
2024-12-12 11:05:00,141.22,141.26,141.02,141.21,2747.0,139.2914,139.3309,139.0941,139.2815,2747.0
2024-12-12 11:10:00,141.26,141.39,141.24,141.28,7282.0,139.3309,139.4591,139.3111,139.3506,7282.0
2024-12-12 11:15:00,141.22,141.28,141.18,141.28,4467.0,139.2914,139.3506,139.2519,139.3506,4467.0
2024-12-12 11:20:00,141.25,141.55,141.25,141.55,4810.0,139.321,139.6169,139.321,139.6169,4810.0
2024-12-12 11:25:00,141.52,141.52,141.28,141.28,6309.0,139.5873,139.5873,139.3506,139.3506,6309.0
2024-12-12 11:30:00,141.31,141.43,141.31,141.31,2628.0,139.3802,139.4985,139.3802,139.3802,2628.0
2024-12-12 11:35:00,141.31,141.47,141.31,141.43,3423.0,139.3802,139.538,139.3802,139.4985,3423.0
2024-12-12 11:40:00,141.42,141.44,141.24,141.24,5006.0,139.4887,139.5084,139.3111,139.3111,5006.0
2024-12-12 11:45:00,141.24,141.32,141.22,141.27,3867.0,139.3111,139.39,139.2914,139.3407,3867.0
2024-12-12 11:50:00,141.33,141.35,141.25,141.28,4162.0,139.3999,139.4196,139.321,139.3506,4162.0
2024-12-12 11:55:00,141.28,141.33,141.07,141.22,7609.0,139.3506,139.3999,139.1434,139.2914,7609.0
2024-12-12 12:00:00,141.18,141.23,141.13,141.15,959.0,139.2519,139.3013,139.2026,139.2224,959.0
2024-12-12 12:05:00,141.25,141.38,141.24,141.3,12380.0,139.321,139.4492,139.3111,139.3703,12380.0
2024-12-12 12:10:00,141.31,141.4,141.3,141.36,2386.0,139.3802,139.4689,139.3703,139.4295,2386.0
2024-12-12 12:15:00,141.4,141.52,141.32,141.44,11659.0,139.4689,139.5873,139.39,139.5084,11659.0
2024-12-12 12:20:00,141.46,141.46,141.28,141.32,3226.0,139.5281,139.5281,139.3506,139.39,3226.0
2024-12-12 12:25:00,141.29,141.29,141.15,141.15,1352.0,139.3604,139.3604,139.2224,139.2224,1352.0
2024-12-12 12:30:00,141.15,141.27,141.15,141.18,2142.0,139.2224,139.3407,139.2224,139.2519,2142.0
2024-12-12 12:35:00,141.14,141.35,141.14,141.35,4525.0,139.2125,139.4196,139.2125,139.4196,4525.0
2024-12-12 12:40:00,141.37,141.41,141.24,141.34,2541.0,139.4393,139.4788,139.3111,139.4098,2541.0
2024-12-12 12:45:00,141.31,141.37,141.27,141.27,6358.0,139.3802,139.4393,139.3407,139.3407,6358.0
2024-12-12 12:50:00,141.28,141.29,141.13,141.22,2100.0,139.3506,139.3604,139.2026,139.2914,2100.0
2024-12-12 12:55:00,141.26,141.44,141.26,141.44,2100.0,139.3309,139.5084,139.3309,139.5084,2100.0
2024-12-12 13:00:00,141.41,141.44,141.35,141.42,4188.0,139.4788,139.5084,139.4196,139.4887,4188.0
2024-12-12 13:05:00,141.46,141.52,141.38,141.48,8651.0,139.5281,139.5873,139.4492,139.5478,8651.0
2024-12-12 13:10:00,141.47,141.52,141.45,141.52,1004.0,139.538,139.5873,139.5183,139.5873,1004.0
2024-12-12 13:15:00,141.52,141.52,141.46,141.46,1961.0,139.5873,139.5873,139.5281,139.5281,1961.0
2024-12-12 13:20:00,141.47,141.55,141.47,141.53,2493.0,139.538,139.6169,139.538,139.5972,2493.0
2024-12-12 13:25:00,141.53,141.56,141.38,141.38,2853.0,139.5972,139.6268,139.4492,139.4492,2853.0
2024-12-12 13:30:00,141.39,141.56,141.38,141.43,8048.0,139.4591,139.6268,139.4492,139.4985,8048.0
2024-12-12 13:35:00,141.35,141.41,141.28,141.41,2840.0,139.4196,139.4788,139.3506,139.4788,2840.0
2024-12-12 13:40:00,141.43,141.45,141.33,141.37,1891.0,139.4985,139.5183,139.3999,139.4393,1891.0
2024-12-12 13:45:00,141.37,141.41,141.34,141.4,3000.0,139.4393,139.4788,139.4098,139.4689,3000.0
2024-12-12 13:50:00,141.41,141.48,141.37,141.47,3728.0,139.4788,139.5478,139.4393,139.538,3728.0
2024-12-12 13:55:00,141.51,141.54,141.46,141.46,6628.0,139.5774,139.607,139.5281,139.5281,6628.0
2024-12-12 14:00:00,141.42,141.42,141.35,141.37,1765.0,139.4887,139.4887,139.4196,139.4393,1765.0
2024-12-12 14:05:00,141.37,141.44,141.26,141.3,9755.0,139.4393,139.5084,139.3309,139.3703,9755.0
2024-12-12 14:10:00,141.25,141.34,141.16,141.22,4680.0,139.321,139.4098,139.2322,139.2914,4680.0
2024-12-12 14:15:00,141.12,141.31,141.12,141.31,7479.0,139.1928,139.3802,139.1928,139.3802,7479.0
2024-12-12 14:20:00,141.28,141.33,141.16,141.31,3861.0,139.3506,139.3999,139.2322,139.3802,3861.0
2024-12-12 14:25:00,141.31,141.33,141.26,141.26,4609.0,139.3802,139.3999,139.3309,139.3309,4609.0
2024-12-12 14:30:00,141.17,141.28,141.15,141.28,2021.0,139.2421,139.3506,139.2224,139.3506,2021.0
2024-12-12 14:35:00,141.21,141.33,141.2,141.33,3547.0,139.2815,139.3999,139.2717,139.3999,3547.0
2024-12-12 14:40:00,141.3,141.36,141.23,141.36,3914.0,139.3703,139.4295,139.3013,139.4295,3914.0
2024-12-12 14:45:00,141.37,141.38,141.19,141.26,6127.0,139.4393,139.4492,139.2618,139.3309,6127.0
2024-12-12 14:50:00,141.24,141.26,141.18,141.19,2482.0,139.3111,139.3309,139.2519,139.2618,2482.0
2024-12-12 14:55:00,141.22,141.29,141.16,141.16,8547.0,139.2914,139.3604,139.2322,139.2322,8547.0
2024-12-12 15:00:00,141.17,141.25,141.16,141.24,5777.0,139.2421,139.321,139.2322,139.3111,5777.0
2024-12-12 15:05:00,141.22,141.35,141.21,141.32,3354.0,139.2914,139.4196,139.2815,139.39,3354.0
2024-12-12 15:10:00,141.26,141.37,141.25,141.37,8347.0,139.3309,139.4393,139.321,139.4393,8347.0
2024-12-12 15:15:00,141.37,141.41,141.35,141.38,5122.0,139.4393,139.4788,139.4196,139.4492,5122.0
2024-12-12 15:20:00,141.36,141.44,141.33,141.44,4729.0,139.4295,139.5084,139.3999,139.5084,4729.0
2024-12-12 15:25:00,141.46,141.48,141.39,141.41,9707.0,139.5281,139.5478,139.4591,139.4788,9707.0
2024-12-12 15:30:00,141.39,141.46,141.37,141.41,7160.0,139.4591,139.5281,139.4393,139.4788,7160.0
2024-12-12 15:35:00,141.42,141.43,141.27,141.27,6959.0,139.4887,139.4985,139.3407,139.3407,6959.0
2024-12-12 15:40:00,141.29,141.34,141.18,141.19,20313.0,139.3604,139.4098,139.2519,139.2618,20313.0
2024-12-12 15:45:00,141.18,141.21,141.11,141.14,12027.0,139.2519,139.2815,139.1829,139.2125,12027.0
2024-12-12 15:50:00,141.12,141.29,141.01,141.04,46609.0,139.1928,139.3604,139.0843,139.1139,46609.0
2024-12-12 15:55:00,141.03,141.3,140.9,141.19,100544.0,139.104,139.3703,138.9758,139.2618,100544.0
2024-12-13 09:30:00,141.48,141.73,140.41,141.0,69827.0,139.5478,139.7944,138.4925,139.0744,69827.0
2024-12-13 09:35:00,141.0,141.19,140.64,141.08,9115.0,139.0744,139.2618,138.7193,139.1533,9115.0
2024-12-13 09:40:00,141.19,141.19,140.72,140.83,8615.0,139.2618,139.2618,138.7982,138.9067,8615.0
2024-12-13 09:45:00,140.83,141.5,140.82,141.48,12490.0,138.9067,139.5676,138.8969,139.5478,12490.0
2024-12-13 09:50:00,141.5,141.53,140.87,141.04,7774.0,139.5676,139.5972,138.9462,139.1139,7774.0
2024-12-13 09:55:00,140.97,141.01,140.59,140.78,11092.0,139.0448,139.0843,138.67,138.8574,11092.0
2024-12-13 10:00:00,140.87,141.04,140.63,141.04,7206.0,138.9462,139.1139,138.7095,139.1139,7206.0
2024-12-13 10:05:00,140.97,141.21,140.91,141.21,12800.0,139.0448,139.2815,138.9856,139.2815,12800.0
2024-12-13 10:10:00,141.15,141.22,140.88,140.91,6480.0,139.2224,139.2914,138.956,138.9856,6480.0
2024-12-13 10:15:00,140.94,141.04,140.84,140.86,8708.0,139.0152,139.1139,138.9166,138.9363,8708.0
2024-12-13 10:20:00,140.97,140.97,140.75,140.84,5966.0,139.0448,139.0448,138.8278,138.9166,5966.0
2024-12-13 10:25:00,140.84,141.3,140.84,141.3,5556.0,138.9166,139.3703,138.9166,139.3703,5556.0
2024-12-13 10:30:00,141.27,141.34,141.07,141.15,6850.0,139.3407,139.4098,139.1434,139.2224,6850.0
2024-12-13 10:35:00,141.16,141.19,140.99,141.0,5298.0,139.2322,139.2618,139.0645,139.0744,5298.0
2024-12-13 10:40:00,141.02,141.34,140.94,141.23,10122.0,139.0941,139.4098,139.0152,139.3013,10122.0
2024-12-13 10:45:00,141.28,141.47,141.28,141.44,6339.0,139.3506,139.538,139.3506,139.5084,6339.0
2024-12-13 10:50:00,141.4,141.44,141.15,141.35,7325.0,139.4689,139.5084,139.2224,139.4196,7325.0
2024-12-13 10:55:00,141.31,141.84,141.31,141.75,24035.0,139.3802,139.9029,139.3802,139.8142,24035.0
2024-12-13 11:00:00,141.79,141.84,141.49,141.52,27206.0,139.8536,139.9029,139.5577,139.5873,27206.0
2024-12-13 11:05:00,141.56,141.71,141.32,141.69,9367.0,139.6268,139.7747,139.39,139.755,9367.0
2024-12-13 11:10:00,141.68,141.78,141.61,141.78,3220.0,139.7451,139.8437,139.6761,139.8437,3220.0
2024-12-13 11:15:00,141.72,141.85,141.63,141.63,8204.0,139.7846,139.9128,139.6958,139.6958,8204.0
2024-12-13 11:20:00,141.61,141.87,141.55,141.68,9381.0,139.6761,139.9325,139.6169,139.7451,9381.0
2024-12-13 11:25:00,141.73,141.81,141.66,141.8,4906.0,139.7944,139.8733,139.7254,139.8635,4906.0
2024-12-13 11:30:00,141.77,141.82,141.71,141.8,3606.0,139.8339,139.8832,139.7747,139.8635,3606.0
2024-12-13 11:35:00,141.78,141.81,141.72,141.73,8883.0,139.8437,139.8733,139.7846,139.7944,8883.0
2024-12-13 11:40:00,141.72,141.75,141.64,141.64,6444.0,139.7846,139.8142,139.7057,139.7057,6444.0
2024-12-13 11:45:00,141.66,141.66,141.44,141.46,10363.0,139.7254,139.7254,139.5084,139.5281,10363.0
2024-12-13 11:50:00,141.46,141.6,141.42,141.53,8812.0,139.5281,139.6662,139.4887,139.5972,8812.0
2024-12-13 11:55:00,141.6,141.6,141.53,141.53,3223.0,139.6662,139.6662,139.5972,139.5972,3223.0
2024-12-13 12:00:00,141.54,141.57,141.37,141.43,7863.0,139.607,139.6366,139.4393,139.4985,7863.0
2024-12-13 12:05:00,141.42,141.47,141.37,141.37,3362.0,139.4887,139.538,139.4393,139.4393,3362.0
2024-12-13 12:10:00,141.37,141.49,141.36,141.44,9578.0,139.4393,139.5577,139.4295,139.5084,9578.0
2024-12-13 12:15:00,141.43,141.48,141.18,141.18,8939.0,139.4985,139.5478,139.2519,139.2519,8939.0
2024-12-13 12:20:00,141.21,141.24,141.06,141.13,4900.0,139.2815,139.3111,139.1336,139.2026,4900.0
2024-12-13 12:25:00,141.13,141.31,141.13,141.31,3381.0,139.2026,139.3802,139.2026,139.3802,3381.0
2024-12-13 12:30:00,141.25,141.25,141.19,141.19,7931.0,139.321,139.321,139.2618,139.2618,7931.0
2024-12-13 12:35:00,141.2,141.23,141.1,141.21,6743.0,139.2717,139.3013,139.173,139.2815,6743.0
2024-12-13 12:40:00,141.21,141.29,141.08,141.12,9389.0,139.2815,139.3604,139.1533,139.1928,9389.0
2024-12-13 12:45:00,141.13,141.17,141.08,141.13,2925.0,139.2026,139.2421,139.1533,139.2026,2925.0
2024-12-13 12:50:00,141.13,141.16,141.07,141.13,2500.0,139.2026,139.2322,139.1434,139.2026,2500.0
2024-12-13 12:55:00,141.17,141.17,140.99,141.0,1779.0,139.2421,139.2421,139.0645,139.0744,1779.0
2024-12-13 13:00:00,140.97,141.03,140.9,140.99,10419.0,139.0448,139.104,138.9758,139.0645,10419.0
2024-12-13 13:05:00,140.99,141.03,140.97,140.97,2278.0,139.0645,139.104,139.0448,139.0448,2278.0
2024-12-13 13:10:00,140.93,141.06,140.93,140.96,3434.0,139.0054,139.1336,139.0054,139.0349,3434.0
2024-12-13 13:15:00,141.02,141.04,140.98,141.04,1461.0,139.0941,139.1139,139.0547,139.1139,1461.0
2024-12-13 13:20:00,141.06,141.19,141.06,141.08,5122.0,139.1336,139.2618,139.1336,139.1533,5122.0
2024-12-13 13:25:00,141.04,141.08,140.98,141.08,2064.0,139.1139,139.1533,139.0547,139.1533,2064.0
2024-12-13 13:30:00,141.05,141.08,140.93,141.08,5559.0,139.1237,139.1533,139.0054,139.1533,5559.0
2024-12-13 13:35:00,141.06,141.28,141.04,141.28,4522.0,139.1336,139.3506,139.1139,139.3506,4522.0
2024-12-13 13:40:00,141.28,141.28,141.1,141.17,10360.0,139.3506,139.3506,139.173,139.2421,10360.0
2024-12-13 13:45:00,141.15,141.2,141.13,141.13,1776.0,139.2224,139.2717,139.2026,139.2026,1776.0
2024-12-13 13:50:00,141.16,141.16,141.08,141.1,4057.0,139.2322,139.2322,139.1533,139.173,4057.0
2024-12-13 13:55:00,141.08,141.1,141.04,141.09,2655.0,139.1533,139.173,139.1139,139.1632,2655.0
2024-12-13 14:00:00,141.06,141.18,141.06,141.17,3405.0,139.1336,139.2519,139.1336,139.2421,3405.0
2024-12-13 14:05:00,141.17,141.22,141.12,141.19,10292.0,139.2421,139.2914,139.1928,139.2618,10292.0
2024-12-13 14:10:00,141.15,141.17,141.09,141.15,1874.0,139.2224,139.2421,139.1632,139.2224,1874.0
2024-12-13 14:15:00,141.13,141.18,141.09,141.12,3015.0,139.2026,139.2519,139.1632,139.1928,3015.0
2024-12-13 14:20:00,141.12,141.13,140.98,141.04,6292.0,139.1928,139.2026,139.0547,139.1139,6292.0
2024-12-13 14:25:00,141.04,141.04,140.89,140.89,11570.0,139.1139,139.1139,138.9659,138.9659,11570.0
2024-12-13 14:30:00,140.89,141.02,140.89,141.02,3722.0,138.9659,139.0941,138.9659,139.0941,3722.0
2024-12-13 14:35:00,141.02,141.05,141.0,141.02,5380.0,139.0941,139.1237,139.0744,139.0941,5380.0
2024-12-13 14:40:00,141.05,141.05,140.99,140.99,3150.0,139.1237,139.1237,139.0645,139.0645,3150.0
2024-12-13 14:45:00,140.95,141.01,140.93,141.0,9195.0,139.0251,139.0843,139.0054,139.0744,9195.0
2024-12-13 14:50:00,141.01,141.11,141.0,141.05,6779.0,139.0843,139.1829,139.0744,139.1237,6779.0
2024-12-13 14:55:00,141.06,141.15,141.06,141.11,5223.0,139.1336,139.2224,139.1336,139.1829,5223.0
2024-12-13 15:00:00,141.09,141.13,141.05,141.09,4421.0,139.1632,139.2026,139.1237,139.1632,4421.0
2024-12-13 15:05:00,141.09,141.11,140.84,140.86,12014.0,139.1632,139.1829,138.9166,138.9363,12014.0
2024-12-13 15:10:00,140.89,140.95,140.77,140.87,6921.0,138.9659,139.0251,138.8475,138.9462,6921.0
2024-12-13 15:15:00,140.84,140.84,140.54,140.54,15137.0,138.9166,138.9166,138.6207,138.6207,15137.0
2024-12-13 15:20:00,140.54,140.75,140.49,140.75,11960.0,138.6207,138.8278,138.5714,138.8278,11960.0
2024-12-13 15:25:00,140.75,140.9,140.75,140.88,7034.0,138.8278,138.9758,138.8278,138.956,7034.0
2024-12-13 15:30:00,140.86,141.0,140.86,140.99,7202.0,138.9363,139.0744,138.9363,139.0645,7202.0
2024-12-13 15:35:00,140.97,141.24,140.95,141.23,10527.0,139.0448,139.3111,139.0251,139.3013,10527.0
2024-12-13 15:40:00,141.23,141.23,141.05,141.06,16123.0,139.3013,139.3013,139.1237,139.1336,16123.0
2024-12-13 15:45:00,141.05,141.09,140.97,141.02,16372.0,139.1237,139.1632,139.0448,139.0941,16372.0
2024-12-13 15:50:00,141.0,141.23,140.86,140.92,52586.0,139.0744,139.3013,138.9363,138.9955,52586.0
2024-12-13 15:55:00,140.92,141.17,140.91,140.99,112299.0,138.9955,139.2421,138.9856,139.0645,112299.0
2024-12-16 09:30:00,141.86,141.99,140.74,141.2,91926.0,139.9227,140.0509,138.818,139.2717,91926.0
2024-12-16 09:35:00,141.2,141.47,141.19,141.34,9593.0,139.2717,139.538,139.2618,139.4098,9593.0
2024-12-16 09:40:00,141.03,141.19,140.8,140.81,4443.0,139.104,139.2618,138.8771,138.887,4443.0
2024-12-16 09:45:00,141.07,141.26,140.91,141.03,6646.0,139.1434,139.3309,138.9856,139.104,6646.0
2024-12-16 09:50:00,141.17,141.31,141.02,141.1,5140.0,139.2421,139.3802,139.0941,139.173,5140.0
2024-12-16 09:55:00,141.02,141.17,140.94,141.03,13120.0,139.0941,139.2421,139.0152,139.104,13120.0
2024-12-16 10:00:00,141.01,141.31,140.99,141.17,7101.0,139.0843,139.3802,139.0645,139.2421,7101.0
2024-12-16 10:05:00,141.11,141.19,141.03,141.04,6228.0,139.1829,139.2618,139.104,139.1139,6228.0
2024-12-16 10:10:00,141.06,141.61,141.01,141.61,9899.0,139.1336,139.6761,139.0843,139.6761,9899.0
2024-12-16 10:15:00,141.61,141.69,141.53,141.65,9884.0,139.6761,139.755,139.5972,139.7155,9884.0
2024-12-16 10:20:00,141.69,141.79,141.48,141.62,10693.0,139.755,139.8536,139.5478,139.6859,10693.0
2024-12-16 10:25:00,141.67,141.93,141.61,141.93,7477.0,139.7353,139.9917,139.6761,139.9917,7477.0
2024-12-16 10:30:00,141.92,142.24,141.92,142.17,9334.0,139.9818,140.2975,139.9818,140.2284,9334.0
2024-12-16 10:35:00,142.25,142.25,142.04,142.04,5619.0,140.3073,140.3073,140.1002,140.1002,5619.0
2024-12-16 10:40:00,142.12,142.12,141.99,141.99,3376.0,140.1791,140.1791,140.0509,140.0509,3376.0
2024-12-16 10:45:00,141.96,142.17,141.79,141.86,24824.0,140.0213,140.2284,139.8536,139.9227,24824.0
2024-12-16 10:50:00,141.86,141.93,141.75,141.84,6428.0,139.9227,139.9917,139.8142,139.9029,6428.0
2024-12-16 10:55:00,141.84,142.03,141.81,141.89,11065.0,139.9029,140.0903,139.8733,139.9522,11065.0
2024-12-16 11:00:00,141.86,141.98,141.77,141.78,22177.0,139.9227,140.041,139.8339,139.8437,22177.0
2024-12-16 11:05:00,141.82,142.04,141.81,142.03,7519.0,139.8832,140.1002,139.8733,140.0903,7519.0
2024-12-16 11:10:00,141.98,142.25,141.98,142.2,6731.0,140.041,140.3073,140.041,140.258,6731.0
2024-12-16 11:15:00,142.16,142.2,141.87,141.88,7735.0,140.2186,140.258,139.9325,139.9424,7735.0
2024-12-16 11:20:00,141.94,141.98,141.7,141.8,2820.0,140.0016,140.041,139.7648,139.8635,2820.0
2024-12-16 11:25:00,141.74,141.75,141.57,141.62,4845.0,139.8043,139.8142,139.6366,139.6859,4845.0
2024-12-16 11:30:00,141.63,141.69,141.47,141.52,7204.0,139.6958,139.755,139.538,139.5873,7204.0
2024-12-16 11:35:00,141.52,141.58,141.34,141.5,5676.0,139.5873,139.6465,139.4098,139.5676,5676.0
2024-12-16 11:40:00,141.45,141.72,141.41,141.72,3545.0,139.5183,139.7846,139.4788,139.7846,3545.0
2024-12-16 11:45:00,141.68,141.74,141.5,141.74,7558.0,139.7451,139.8043,139.5676,139.8043,7558.0
2024-12-16 11:50:00,141.83,141.83,141.57,141.63,4645.0,139.8931,139.8931,139.6366,139.6958,4645.0
2024-12-16 11:55:00,141.62,141.68,141.5,141.5,5679.0,139.6859,139.7451,139.5676,139.5676,5679.0
2024-12-16 12:00:00,141.53,141.6,141.33,141.36,5825.0,139.5972,139.6662,139.3999,139.4295,5825.0
2024-12-16 12:05:00,141.27,141.53,141.21,141.53,4780.0,139.3407,139.5972,139.2815,139.5972,4780.0
2024-12-16 12:10:00,141.51,141.63,141.49,141.63,3386.0,139.5774,139.6958,139.5577,139.6958,3386.0
2024-12-16 12:15:00,141.66,141.66,141.5,141.5,6900.0,139.7254,139.7254,139.5676,139.5676,6900.0
2024-12-16 12:20:00,141.5,141.51,141.4,141.41,4271.0,139.5676,139.5774,139.4689,139.4788,4271.0
2024-12-16 12:25:00,141.41,141.45,141.36,141.38,4032.0,139.4788,139.5183,139.4295,139.4492,4032.0
2024-12-16 12:30:00,141.33,141.47,141.25,141.47,9697.0,139.3999,139.538,139.321,139.538,9697.0
2024-12-16 12:35:00,141.47,141.5,141.1,141.21,9677.0,139.538,139.5676,139.173,139.2815,9677.0
2024-12-16 12:40:00,141.25,141.36,141.17,141.25,3502.0,139.321,139.4295,139.2421,139.321,3502.0
2024-12-16 12:45:00,141.31,141.47,141.2,141.41,6231.0,139.3802,139.538,139.2717,139.4788,6231.0
2024-12-16 12:50:00,141.42,141.46,141.27,141.39,5768.0,139.4887,139.5281,139.3407,139.4591,5768.0
2024-12-16 12:55:00,141.41,141.44,141.34,141.37,1300.0,139.4788,139.5084,139.4098,139.4393,1300.0
2024-12-16 13:00:00,141.41,141.6,141.41,141.56,4515.0,139.4788,139.6662,139.4788,139.6268,4515.0
2024-12-16 13:05:00,141.59,141.59,141.45,141.59,5643.0,139.6563,139.6563,139.5183,139.6563,5643.0
2024-12-16 13:10:00,141.58,141.58,141.41,141.53,2928.0,139.6465,139.6465,139.4788,139.5972,2928.0
2024-12-16 13:15:00,141.52,141.52,141.35,141.36,2153.0,139.5873,139.5873,139.4196,139.4295,2153.0
2024-12-16 13:20:00,141.37,141.45,141.32,141.32,6911.0,139.4393,139.5183,139.39,139.39,6911.0
2024-12-16 13:25:00,141.39,141.47,141.37,141.42,14058.0,139.4591,139.538,139.4393,139.4887,14058.0
2024-12-16 13:30:00,141.47,141.53,141.47,141.47,7768.0,139.538,139.5972,139.538,139.538,7768.0
2024-12-16 13:35:00,141.53,141.68,141.51,141.68,4388.0,139.5972,139.7451,139.5774,139.7451,4388.0
2024-12-16 13:40:00,141.61,141.64,141.57,141.64,5755.0,139.6761,139.7057,139.6366,139.7057,5755.0
2024-12-16 13:45:00,141.61,141.62,141.53,141.62,2486.0,139.6761,139.6859,139.5972,139.6859,2486.0
2024-12-16 13:50:00,141.62,141.64,141.54,141.63,4375.0,139.6859,139.7057,139.607,139.6958,4375.0
2024-12-16 13:55:00,141.61,141.69,141.47,141.52,11376.0,139.6761,139.755,139.538,139.5873,11376.0
2024-12-16 14:00:00,141.48,141.59,141.42,141.5,9496.0,139.5478,139.6563,139.4887,139.5676,9496.0
2024-12-16 14:05:00,141.5,141.55,141.45,141.54,7276.0,139.5676,139.6169,139.5183,139.607,7276.0
2024-12-16 14:10:00,141.56,141.59,141.46,141.46,2953.0,139.6268,139.6563,139.5281,139.5281,2953.0
2024-12-16 14:15:00,141.46,141.68,141.46,141.68,8476.0,139.5281,139.7451,139.5281,139.7451,8476.0
2024-12-16 14:20:00,141.64,141.73,141.64,141.7,2646.0,139.7057,139.7944,139.7057,139.7648,2646.0
2024-12-16 14:25:00,141.7,141.7,141.57,141.66,3407.0,139.7648,139.7648,139.6366,139.7254,3407.0
2024-12-16 14:30:00,141.64,141.68,141.61,141.64,6397.0,139.7057,139.7451,139.6761,139.7057,6397.0
2024-12-16 14:35:00,141.64,141.64,141.6,141.6,2963.0,139.7057,139.7057,139.6662,139.6662,2963.0
2024-12-16 14:40:00,141.6,141.6,141.5,141.57,9201.0,139.6662,139.6662,139.5676,139.6366,9201.0
2024-12-16 14:45:00,141.53,141.54,141.31,141.31,7339.0,139.5972,139.607,139.3802,139.3802,7339.0
2024-12-16 14:50:00,141.31,141.55,141.31,141.55,5931.0,139.3802,139.6169,139.3802,139.6169,5931.0
2024-12-16 14:55:00,141.52,141.66,141.51,141.64,7574.0,139.5873,139.7254,139.5774,139.7057,7574.0
2024-12-16 15:00:00,141.68,141.68,141.54,141.58,4457.0,139.7451,139.7451,139.607,139.6465,4457.0
2024-12-16 15:05:00,141.57,141.6,141.51,141.6,8013.0,139.6366,139.6662,139.5774,139.6662,8013.0
2024-12-16 15:10:00,141.6,141.6,141.49,141.53,8108.0,139.6662,139.6662,139.5577,139.5972,8108.0
2024-12-16 15:15:00,141.53,141.54,141.34,141.36,6429.0,139.5972,139.607,139.4098,139.4295,6429.0
2024-12-16 15:20:00,141.36,141.4,141.1,141.17,14585.0,139.4295,139.4689,139.173,139.2421,14585.0
2024-12-16 15:25:00,141.17,141.22,141.12,141.17,6035.0,139.2421,139.2914,139.1928,139.2421,6035.0
2024-12-16 15:30:00,141.18,141.26,141.14,141.16,19225.0,139.2519,139.3309,139.2125,139.2322,19225.0
2024-12-16 15:35:00,141.18,141.23,141.13,141.14,7168.0,139.2519,139.3013,139.2026,139.2125,7168.0
2024-12-16 15:40:00,141.11,141.14,141.03,141.09,29492.0,139.1829,139.2125,139.104,139.1632,29492.0
2024-12-16 15:45:00,141.09,141.44,141.08,141.43,24848.0,139.1632,139.5084,139.1533,139.4985,24848.0
2024-12-16 15:50:00,141.43,141.54,141.2,141.39,85270.0,139.4985,139.607,139.2717,139.4591,85270.0
2024-12-16 15:55:00,141.42,141.43,141.12,141.22,149554.0,139.4887,139.4985,139.1928,139.2914,149554.0
2024-12-17 09:30:00,140.59,141.59,140.59,141.49,95392.0,138.67,139.6563,138.67,139.5577,95392.0
2024-12-17 09:35:00,141.36,142.29,141.36,141.77,9339.0,139.4295,140.3468,139.4295,139.8339,9339.0
2024-12-17 09:40:00,141.73,141.81,140.89,140.96,6915.0,139.7944,139.8733,138.9659,139.0349,6915.0
2024-12-17 09:45:00,140.88,141.44,140.8,141.28,15491.0,138.956,139.5084,138.8771,139.3506,15491.0
2024-12-17 09:50:00,141.38,141.57,141.26,141.36,6901.0,139.4492,139.6366,139.3309,139.4295,6901.0
2024-12-17 09:55:00,141.47,141.47,141.13,141.19,10557.0,139.538,139.538,139.2026,139.2618,10557.0
2024-12-17 10:00:00,141.24,141.33,141.0,141.09,21481.0,139.3111,139.3999,139.0744,139.1632,21481.0
2024-12-17 10:05:00,141.02,141.08,140.97,141.02,13247.0,139.0941,139.1533,139.0448,139.0941,13247.0
2024-12-17 10:10:00,141.02,141.2,140.97,140.98,17531.0,139.0941,139.2717,139.0448,139.0547,17531.0
2024-12-17 10:15:00,141.03,141.66,141.03,141.44,27402.0,139.104,139.7254,139.104,139.5084,27402.0
2024-12-17 10:20:00,141.38,141.49,141.28,141.34,7045.0,139.4492,139.5577,139.3506,139.4098,7045.0
2024-12-17 10:25:00,141.27,141.43,141.08,141.28,7263.0,139.3407,139.4985,139.1533,139.3506,7263.0
2024-12-17 10:30:00,141.22,141.24,140.96,141.2,5927.0,139.2914,139.3111,139.0349,139.2717,5927.0
2024-12-17 10:35:00,141.16,141.36,141.05,141.31,9172.0,139.2322,139.4295,139.1237,139.3802,9172.0
2024-12-17 10:40:00,141.3,141.34,141.14,141.33,10911.0,139.3703,139.4098,139.2125,139.3999,10911.0
2024-12-17 10:45:00,141.33,141.46,141.18,141.18,9528.0,139.3999,139.5281,139.2519,139.2519,9528.0
2024-12-17 10:50:00,141.18,141.18,141.0,141.12,9328.0,139.2519,139.2519,139.0744,139.1928,9328.0
2024-12-17 10:55:00,141.11,141.27,141.08,141.23,8999.0,139.1829,139.3407,139.1533,139.3013,8999.0
2024-12-17 11:00:00,141.23,141.45,141.23,141.35,8664.0,139.3013,139.5183,139.3013,139.4196,8664.0
2024-12-17 11:05:00,141.34,141.54,141.3,141.49,9484.0,139.4098,139.607,139.3703,139.5577,9484.0
2024-12-17 11:10:00,141.55,141.64,141.43,141.61,3315.0,139.6169,139.7057,139.4985,139.6761,3315.0
2024-12-17 11:15:00,141.56,141.64,141.45,141.48,9877.0,139.6268,139.7057,139.5183,139.5478,9877.0
2024-12-17 11:20:00,141.55,141.57,141.25,141.28,8384.0,139.6169,139.6366,139.321,139.3506,8384.0
2024-12-17 11:25:00,141.24,141.26,141.11,141.18,2212.0,139.3111,139.3309,139.1829,139.2519,2212.0
2024-12-17 11:30:00,141.15,141.26,140.94,141.03,4772.0,139.2224,139.3309,139.0152,139.104,4772.0
2024-12-17 11:35:00,140.89,140.94,140.67,140.78,8337.0,138.9659,139.0152,138.7489,138.8574,8337.0
2024-12-17 11:40:00,140.83,140.91,140.68,140.86,9321.0,138.9067,138.9856,138.7588,138.9363,9321.0
2024-12-17 11:45:00,140.86,140.97,140.73,140.91,10972.0,138.9363,139.0448,138.8081,138.9856,10972.0
2024-12-17 11:50:00,140.91,141.08,140.84,141.03,8551.0,138.9856,139.1533,138.9166,139.104,8551.0
2024-12-17 11:55:00,141.1,141.19,141.0,141.08,4897.0,139.173,139.2618,139.0744,139.1533,4897.0
2024-12-17 12:00:00,141.06,141.2,140.98,140.99,9461.0,139.1336,139.2717,139.0547,139.0645,9461.0
2024-12-17 12:05:00,140.97,141.0,140.73,140.83,3355.0,139.0448,139.0744,138.8081,138.9067,3355.0
2024-12-17 12:10:00,140.71,140.82,140.54,140.54,8532.0,138.7884,138.8969,138.6207,138.6207,8532.0
2024-12-17 12:15:00,140.55,140.68,140.43,140.51,8001.0,138.6305,138.7588,138.5122,138.5911,8001.0
2024-12-17 12:20:00,140.55,140.77,140.55,140.72,8838.0,138.6305,138.8475,138.6305,138.7982,8838.0
2024-12-17 12:25:00,140.7,140.73,140.56,140.7,4891.0,138.7785,138.8081,138.6404,138.7785,4891.0
2024-12-17 12:30:00,140.65,140.66,140.53,140.53,5181.0,138.7292,138.739,138.6108,138.6108,5181.0
2024-12-17 12:35:00,140.51,140.61,140.42,140.57,7607.0,138.5911,138.6897,138.5023,138.6503,7607.0
2024-12-17 12:40:00,140.59,140.68,140.52,140.56,7519.0,138.67,138.7588,138.601,138.6404,7519.0
2024-12-17 12:45:00,140.55,140.57,140.38,140.57,6547.0,138.6305,138.6503,138.4629,138.6503,6547.0
2024-12-17 12:50:00,140.57,140.62,140.46,140.53,5933.0,138.6503,138.6996,138.5418,138.6108,5933.0
2024-12-17 12:55:00,140.55,140.59,140.44,140.46,20033.0,138.6305,138.67,138.522,138.5418,20033.0
2024-12-17 13:00:00,140.44,140.64,140.44,140.51,7875.0,138.522,138.7193,138.522,138.5911,7875.0
2024-12-17 13:05:00,140.51,140.62,140.28,140.29,11770.0,138.5911,138.6996,138.3642,138.3741,11770.0
2024-12-17 13:10:00,140.28,140.43,140.23,140.28,10825.0,138.3642,138.5122,138.3149,138.3642,10825.0
2024-12-17 13:15:00,140.28,140.34,140.12,140.13,4183.0,138.3642,138.4234,138.2064,138.2163,4183.0
2024-12-17 13:20:00,140.19,140.31,140.11,140.2,6467.0,138.2755,138.3938,138.1966,138.2853,6467.0
2024-12-17 13:25:00,140.18,140.24,140.14,140.18,3931.0,138.2656,138.3248,138.2261,138.2656,3931.0
2024-12-17 13:30:00,140.24,140.56,140.21,140.46,9809.0,138.3248,138.6404,138.2952,138.5418,9809.0
2024-12-17 13:35:00,140.48,140.54,140.38,140.43,6124.0,138.5615,138.6207,138.4629,138.5122,6124.0
2024-12-17 13:40:00,140.47,140.54,140.4,140.45,3839.0,138.5516,138.6207,138.4826,138.5319,3839.0
2024-12-17 13:45:00,140.45,140.46,140.23,140.23,5975.0,138.5319,138.5418,138.3149,138.3149,5975.0
2024-12-17 13:50:00,140.27,140.47,140.22,140.43,8342.0,138.3544,138.5516,138.3051,138.5122,8342.0
2024-12-17 13:55:00,140.43,140.48,140.37,140.45,7939.0,138.5122,138.5615,138.453,138.5319,7939.0
2024-12-17 14:00:00,140.48,140.48,140.26,140.3,4633.0,138.5615,138.5615,138.3445,138.384,4633.0
2024-12-17 14:05:00,140.25,140.34,140.12,140.22,46183.0,138.3346,138.4234,138.2064,138.3051,46183.0
2024-12-17 14:10:00,140.25,140.33,139.97,139.99,3970.0,138.3346,138.4136,138.0585,138.0782,3970.0
2024-12-17 14:15:00,140.02,140.2,139.86,140.0,11705.0,138.1078,138.2853,137.95,138.0881,11705.0
2024-12-17 14:20:00,140.0,140.12,139.96,140.06,9623.0,138.0881,138.2064,138.0486,138.1472,9623.0
2024-12-17 14:25:00,140.06,140.17,140.02,140.05,7936.0,138.1472,138.2557,138.1078,138.1374,7936.0
2024-12-17 14:30:00,139.98,140.02,139.89,139.92,5811.0,138.0683,138.1078,137.9796,138.0092,5811.0
2024-12-17 14:35:00,139.93,140.0,139.86,139.87,5857.0,138.019,138.0881,137.95,137.9598,5857.0
2024-12-17 14:40:00,139.92,140.08,139.87,139.94,11933.0,138.0092,138.167,137.9598,138.0289,11933.0
2024-12-17 14:45:00,139.97,140.11,139.97,140.03,9455.0,138.0585,138.1966,138.0585,138.1176,9455.0
2024-12-17 14:50:00,140.01,140.07,139.98,140.06,12676.0,138.0979,138.1571,138.0683,138.1472,12676.0
2024-12-17 14:55:00,140.05,140.24,140.02,140.07,19850.0,138.1374,138.3248,138.1078,138.1571,19850.0
2024-12-17 15:00:00,140.12,140.13,139.71,139.74,26476.0,138.2064,138.2163,137.802,137.8316,26476.0
2024-12-17 15:05:00,139.74,139.91,139.73,139.87,9114.0,137.8316,137.9993,137.8217,137.9598,9114.0
2024-12-17 15:10:00,139.9,139.93,139.76,139.79,16980.0,137.9894,138.019,137.8513,137.8809,16980.0
2024-12-17 15:15:00,139.75,139.79,139.46,139.63,50824.0,137.8415,137.8809,137.5554,137.7231,50824.0
2024-12-17 15:20:00,139.68,140.01,139.63,139.95,37962.0,137.7724,138.0979,137.7231,138.0387,37962.0
2024-12-17 15:25:00,139.98,140.07,139.82,140.07,17975.0,138.0683,138.1571,137.9105,138.1571,17975.0
2024-12-17 15:30:00,140.08,140.19,140.03,140.18,12994.0,138.167,138.2755,138.1176,138.2656,12994.0
2024-12-17 15:35:00,140.18,140.3,140.16,140.21,19281.0,138.2656,138.384,138.2459,138.2952,19281.0
2024-12-17 15:40:00,140.23,140.31,140.19,140.3,24336.0,138.3149,138.3938,138.2755,138.384,24336.0
2024-12-17 15:45:00,140.27,140.34,140.18,140.32,23492.0,138.3544,138.4234,138.2656,138.4037,23492.0
2024-12-17 15:50:00,140.37,140.59,140.16,140.22,79417.0,138.453,138.67,138.2459,138.3051,79417.0
2024-12-17 15:55:00,140.17,140.41,140.0,140.3,212030.0,138.2557,138.4925,138.0881,138.384,212030.0
2024-12-18 09:30:00,139.36,140.56,139.29,140.45,67043.0,137.4568,138.6404,137.3878,138.5319,67043.0
2024-12-18 09:35:00,140.41,140.95,140.12,140.73,30757.0,138.4925,139.0251,138.2064,138.8081,30757.0
2024-12-18 09:40:00,140.7,140.77,139.95,139.95,11824.0,138.7785,138.8475,138.0387,138.0387,11824.0
2024-12-18 09:45:00,139.98,140.65,139.94,140.3,28707.0,138.0683,138.7292,138.0289,138.384,28707.0
2024-12-18 09:50:00,140.14,140.2,139.64,140.04,70526.0,138.2261,138.2853,137.733,138.1275,70526.0
2024-12-18 09:55:00,139.92,140.17,139.57,140.05,18992.0,138.0092,138.2557,137.6639,138.1374,18992.0
2024-12-18 10:00:00,140.08,140.12,139.81,140.06,9873.0,138.167,138.2064,137.9007,138.1472,9873.0
2024-12-18 10:05:00,140.03,140.2,139.92,140.03,10613.0,138.1176,138.2853,138.0092,138.1176,10613.0
2024-12-18 10:10:00,140.03,140.04,139.88,139.93,7892.0,138.1176,138.1275,137.9697,138.019,7892.0
2024-12-18 10:15:00,139.93,140.16,139.84,140.13,20802.0,138.019,138.2459,137.9302,138.2163,20802.0
2024-12-18 10:20:00,140.09,140.18,139.96,140.12,14961.0,138.1768,138.2656,138.0486,138.2064,14961.0
2024-12-18 10:25:00,140.07,140.42,139.96,140.32,46409.0,138.1571,138.5023,138.0486,138.4037,46409.0
2024-12-18 10:30:00,140.32,140.55,140.18,140.34,26816.0,138.4037,138.6305,138.2656,138.4234,26816.0
2024-12-18 10:35:00,140.33,140.54,140.06,140.11,9524.0,138.4136,138.6207,138.1472,138.1966,9524.0
2024-12-18 10:40:00,140.09,140.2,139.91,140.19,14590.0,138.1768,138.2853,137.9993,138.2755,14590.0
2024-12-18 10:45:00,140.21,140.23,140.03,140.19,20615.0,138.2952,138.3149,138.1176,138.2755,20615.0
2024-12-18 10:50:00,140.15,141.7,140.13,140.75,124972.0,138.236,139.7648,138.2163,138.8278,124972.0
2024-12-18 10:55:00,140.64,140.78,140.07,140.07,24466.0,138.7193,138.8574,138.1571,138.1571,24466.0
2024-12-18 11:00:00,140.12,140.34,139.85,139.89,50404.0,138.2064,138.4234,137.9401,137.9796,50404.0
2024-12-18 11:05:00,139.89,139.96,139.45,139.83,23322.0,137.9796,138.0486,137.5456,137.9204,23322.0
2024-12-18 11:10:00,139.78,139.96,139.59,139.67,15831.0,137.8711,138.0486,137.6837,137.7626,15831.0
2024-12-18 11:15:00,139.74,139.81,139.3,139.37,15487.0,137.8316,137.9007,137.3976,137.4667,15487.0
2024-12-18 11:20:00,139.42,139.57,139.35,139.54,9344.0,137.516,137.6639,137.4469,137.6343,9344.0
2024-12-18 11:25:00,139.6,139.82,139.59,139.71,7142.0,137.6935,137.9105,137.6837,137.802,7142.0
2024-12-18 11:30:00,139.66,139.88,139.66,139.78,6397.0,137.7527,137.9697,137.7527,137.8711,6397.0
2024-12-18 11:35:00,139.72,139.91,139.66,139.83,5642.0,137.8119,137.9993,137.7527,137.9204,5642.0
2024-12-18 11:40:00,139.83,139.93,139.75,139.9,7900.0,137.9204,138.019,137.8415,137.9894,7900.0
2024-12-18 11:45:00,139.91,140.02,139.82,140.0,13470.0,137.9993,138.1078,137.9105,138.0881,13470.0
2024-12-18 11:50:00,140.03,140.07,139.93,140.01,7418.0,138.1176,138.1571,138.019,138.0979,7418.0
2024-12-18 11:55:00,139.99,140.1,139.91,140.08,14066.0,138.0782,138.1867,137.9993,138.167,14066.0
2024-12-18 12:00:00,140.08,140.1,139.86,139.86,10508.0,138.167,138.1867,137.95,137.95,10508.0
2024-12-18 12:05:00,139.93,139.93,139.73,139.79,18443.0,138.019,138.019,137.8217,137.8809,18443.0
2024-12-18 12:10:00,139.79,139.88,139.75,139.86,12410.0,137.8809,137.9697,137.8415,137.95,12410.0
2024-12-18 12:15:00,139.86,139.95,139.81,139.92,8184.0,137.95,138.0387,137.9007,138.0092,8184.0
2024-12-18 12:20:00,139.97,140.05,139.88,140.0,12540.0,138.0585,138.1374,137.9697,138.0881,12540.0
2024-12-18 12:25:00,139.97,140.14,139.96,140.1,23873.0,138.0585,138.2261,138.0486,138.1867,23873.0
2024-12-18 12:30:00,140.1,140.21,140.08,140.12,6500.0,138.1867,138.2952,138.167,138.2064,6500.0
2024-12-18 12:35:00,140.12,140.17,139.93,140.03,7370.0,138.2064,138.2557,138.019,138.1176,7370.0
2024-12-18 12:40:00,140.03,140.06,139.78,139.81,16952.0,138.1176,138.1472,137.8711,137.9007,16952.0
2024-12-18 12:45:00,139.8,139.84,139.76,139.8,4529.0,137.8908,137.9302,137.8513,137.8908,4529.0
2024-12-18 12:50:00,139.76,139.77,139.47,139.49,6852.0,137.8513,137.8612,137.5653,137.585,6852.0
2024-12-18 12:55:00,139.47,139.6,139.46,139.56,8093.0,137.5653,137.6935,137.5554,137.6541,8093.0
2024-12-18 13:00:00,139.56,139.66,139.56,139.63,7111.0,137.6541,137.7527,137.6541,137.7231,7111.0
2024-12-18 13:05:00,139.63,139.66,139.41,139.44,7545.0,137.7231,137.7527,137.5061,137.5357,7545.0
2024-12-18 13:10:00,139.41,139.52,139.27,139.33,9628.0,137.5061,137.6146,137.368,137.4272,9628.0
2024-12-18 13:15:00,139.33,139.41,139.28,139.28,5041.0,137.4272,137.5061,137.3779,137.3779,5041.0
2024-12-18 13:20:00,139.28,139.31,139.13,139.14,9843.0,137.3779,137.4075,137.2299,137.2398,9843.0
2024-12-18 13:25:00,139.14,139.22,139.1,139.1,9681.0,137.2398,137.3187,137.2003,137.2003,9681.0
2024-12-18 13:30:00,139.14,139.41,139.13,139.31,6927.0,137.2398,137.5061,137.2299,137.4075,6927.0
2024-12-18 13:35:00,139.27,139.36,139.2,139.33,5145.0,137.368,137.4568,137.299,137.4272,5145.0
2024-12-18 13:40:00,139.37,139.57,139.34,139.49,19889.0,137.4667,137.6639,137.4371,137.585,19889.0
2024-12-18 13:45:00,139.49,139.65,139.41,139.65,8497.0,137.585,137.7428,137.5061,137.7428,8497.0
2024-12-18 13:50:00,139.6,139.7,139.59,139.69,9340.0,137.6935,137.7922,137.6837,137.7823,9340.0
2024-12-18 13:55:00,139.69,139.73,139.57,139.6,15946.0,137.7823,137.8217,137.6639,137.6935,15946.0
2024-12-18 14:00:00,139.56,139.6,139.06,139.06,23145.0,137.6541,137.6935,137.1609,137.1609,23145.0
2024-12-18 14:05:00,139.1,139.12,138.83,138.92,37617.0,137.2003,137.2201,136.934,137.0228,37617.0
2024-12-18 14:10:00,138.91,138.95,138.5,138.58,31592.0,137.0129,137.0524,136.6085,136.6875,31592.0
2024-12-18 14:15:00,138.62,138.63,138.41,138.54,27611.0,136.7269,136.7368,136.5198,136.648,27611.0
2024-12-18 14:20:00,138.53,138.65,138.44,138.56,7120.0,136.6381,136.7565,136.5494,136.6677,7120.0
2024-12-18 14:25:00,138.56,138.62,138.23,138.33,14617.0,136.6677,136.7269,136.3422,136.4409,14617.0
2024-12-18 14:30:00,138.33,138.55,138.24,138.34,46022.0,136.4409,136.6579,136.3521,136.4507,46022.0
2024-12-18 14:35:00,138.34,138.35,138.01,138.26,11491.0,136.4507,136.4606,136.1252,136.3718,11491.0
2024-12-18 14:40:00,138.21,138.24,137.9,138.0,15633.0,136.3225,136.3521,136.0167,136.1154,15633.0
2024-12-18 14:45:00,138.01,138.01,137.66,137.8,25881.0,136.1252,136.1252,135.78,135.9181,25881.0
2024-12-18 14:50:00,137.78,137.88,137.62,137.74,12909.0,135.8984,135.997,135.7406,135.8589,12909.0
2024-12-18 14:55:00,137.74,137.75,137.58,137.66,17767.0,135.8589,135.8688,135.7011,135.78,17767.0
2024-12-18 15:00:00,137.7,137.79,137.56,137.66,16328.0,135.8195,135.9082,135.6814,135.78,16328.0
2024-12-18 15:05:00,137.64,137.95,137.6,137.74,11511.0,135.7603,136.0661,135.7208,135.8589,11511.0
2024-12-18 15:10:00,137.79,137.89,137.45,137.59,29667.0,135.9082,136.0069,135.5729,135.711,29667.0
2024-12-18 15:15:00,137.55,137.74,137.55,137.74,14807.0,135.6715,135.8589,135.6715,135.8589,14807.0
2024-12-18 15:20:00,137.77,137.89,137.67,137.69,21686.0,135.8885,136.0069,135.7899,135.8096,21686.0
2024-12-18 15:25:00,137.69,137.69,137.35,137.46,23106.0,135.8096,135.8096,135.4742,135.5827,23106.0
2024-12-18 15:30:00,137.47,137.76,137.45,137.67,40923.0,135.5926,135.8786,135.5729,135.7899,40923.0
2024-12-18 15:35:00,137.71,137.73,137.2,137.22,23205.0,135.8293,135.8491,135.3263,135.346,23205.0
2024-12-18 15:40:00,137.22,137.22,136.84,136.88,109217.0,135.346,135.346,134.9712,135.0107,109217.0
2024-12-18 15:45:00,136.9,137.1,136.66,136.95,51348.0,135.0304,135.2277,134.7937,135.0797,51348.0
2024-12-18 15:50:00,136.83,136.94,136.49,136.7,89074.0,134.9614,135.0698,134.626,134.8331,89074.0
2024-12-18 15:55:00,136.74,136.77,135.84,136.03,260138.0,134.8726,134.9022,133.9849,134.1723,260138.0
2024-12-19 09:30:00,140.94,141.34,137.09,141.19,97500.0,139.0152,139.4098,135.2178,139.2618,97500.0
2024-12-19 09:35:00,141.19,142.32,140.85,141.11,27849.0,139.2618,140.3764,138.9265,139.1829,27849.0
2024-12-19 09:40:00,140.9,141.74,140.69,140.99,64622.0,138.9758,139.8043,138.7686,139.0645,64622.0
2024-12-19 09:45:00,141.03,142.68,140.7,141.16,125426.0,139.104,140.7315,138.7785,139.2322,125426.0
2024-12-19 09:50:00,140.98,141.5,139.8,140.57,90097.0,139.0547,139.5676,137.8908,138.6503,90097.0
2024-12-19 09:55:00,140.29,140.46,138.96,139.6,133562.0,138.3741,138.5418,137.0623,137.6935,133562.0
2024-12-19 10:00:00,139.62,139.72,137.97,139.14,85161.0,137.7132,137.8119,136.0858,137.2398,85161.0
2024-12-19 10:05:00,139.32,140.0,138.65,139.14,18762.0,137.4173,138.0881,136.7565,137.2398,18762.0
2024-12-19 10:10:00,139.25,139.64,138.91,139.39,24802.0,137.3483,137.733,137.0129,137.4864,24802.0
2024-12-19 10:15:00,139.26,139.37,138.25,139.15,29885.0,137.3582,137.4667,136.362,137.2497,29885.0
2024-12-19 10:20:00,139.06,139.46,137.8,138.11,45609.0,137.1609,137.5554,135.9181,136.2239,45609.0
2024-12-19 10:25:00,138.27,139.09,138.0,138.88,21749.0,136.3817,137.1905,136.1154,136.9834,21749.0
2024-12-19 10:30:00,138.88,139.44,138.56,139.16,30023.0,136.9834,137.5357,136.6677,137.2595,30023.0
2024-12-19 10:35:00,139.16,139.9,139.03,139.15,25924.0,137.2595,137.9894,137.1313,137.2497,25924.0
2024-12-19 10:40:00,139.15,139.55,138.74,139.44,30028.0,137.2497,137.6442,136.8453,137.5357,30028.0
2024-12-19 10:45:00,139.44,139.53,138.91,139.14,29492.0,137.5357,137.6245,137.0129,137.2398,29492.0
2024-12-19 10:50:00,139.22,139.31,138.46,138.57,17719.0,137.3187,137.4075,136.5691,136.6776,17719.0
2024-12-19 10:55:00,138.51,138.92,137.97,138.4,27280.0,136.6184,137.0228,136.0858,136.5099,27280.0
2024-12-19 11:00:00,138.6,138.62,137.95,138.04,21160.0,136.7072,136.7269,136.0661,136.1548,21160.0
2024-12-19 11:05:00,138.17,138.8,138.04,138.11,16422.0,136.2831,136.9044,136.1548,136.2239,16422.0
2024-12-19 11:10:00,138.23,138.73,138.23,138.41,18538.0,136.3422,136.8354,136.3422,136.5198,18538.0
2024-12-19 11:15:00,138.52,138.63,138.09,138.43,13827.0,136.6283,136.7368,136.2041,136.5395,13827.0
2024-12-19 11:20:00,138.43,139.31,138.35,138.8,24223.0,136.5395,137.4075,136.4606,136.9044,24223.0
2024-12-19 11:25:00,138.88,139.05,138.59,138.94,11049.0,136.9834,137.151,136.6973,137.0425,11049.0
2024-12-19 11:30:00,139.0,139.66,138.85,139.37,22838.0,137.1017,137.7527,136.9538,137.4667,22838.0
2024-12-19 11:35:00,139.26,139.53,138.54,138.55,9125.0,137.3582,137.6245,136.648,136.6579,9125.0
2024-12-19 11:40:00,138.59,139.22,138.59,139.03,31527.0,136.6973,137.3187,136.6973,137.1313,31527.0
2024-12-19 11:45:00,138.88,139.41,138.87,139.41,13619.0,136.9834,137.5061,136.9735,137.5061,13619.0
2024-12-19 11:50:00,139.24,139.24,138.86,138.86,15652.0,137.3384,137.3384,136.9636,136.9636,15652.0
2024-12-19 11:55:00,138.78,138.82,138.45,138.62,24305.0,136.8847,136.9242,136.5592,136.7269,24305.0
2024-12-19 12:00:00,138.69,138.89,138.59,138.88,13354.0,136.7959,136.9932,136.6973,136.9834,13354.0
2024-12-19 12:05:00,138.95,139.27,138.76,139.09,15705.0,137.0524,137.368,136.865,137.1905,15705.0
2024-12-19 12:10:00,139.18,139.26,138.92,139.14,10770.0,137.2793,137.3582,137.0228,137.2398,10770.0
2024-12-19 12:15:00,139.2,139.61,139.15,139.61,13106.0,137.299,137.7034,137.2497,137.7034,13106.0
2024-12-19 12:20:00,139.45,139.59,139.09,139.2,7957.0,137.5456,137.6837,137.1905,137.299,7957.0
2024-12-19 12:25:00,139.16,139.46,139.1,139.46,12620.0,137.2595,137.5554,137.2003,137.5554,12620.0
2024-12-19 12:30:00,139.46,139.46,138.88,139.03,13025.0,137.5554,137.5554,136.9834,137.1313,13025.0
2024-12-19 12:35:00,139.02,139.18,138.77,138.84,14982.0,137.1214,137.2793,136.8749,136.9439,14982.0
2024-12-19 12:40:00,138.8,139.0,138.49,139.0,21997.0,136.9044,137.1017,136.5987,137.1017,21997.0
2024-12-19 12:45:00,139.02,139.26,138.95,139.09,7683.0,137.1214,137.3582,137.0524,137.1905,7683.0
2024-12-19 12:50:00,139.14,139.14,138.92,139.14,8585.0,137.2398,137.2398,137.0228,137.2398,8585.0
2024-12-19 12:55:00,139.06,139.37,139.05,139.32,13080.0,137.1609,137.4667,137.151,137.4173,13080.0
2024-12-19 13:00:00,139.32,139.32,138.92,139.05,9694.0,137.4173,137.4173,137.0228,137.151,9694.0
2024-12-19 13:05:00,139.05,139.48,139.01,139.29,8888.0,137.151,137.5752,137.1116,137.3878,8888.0
2024-12-19 13:10:00,139.31,139.43,139.2,139.3,6496.0,137.4075,137.5258,137.299,137.3976,6496.0
2024-12-19 13:15:00,139.33,139.41,139.2,139.35,10611.0,137.4272,137.5061,137.299,137.4469,10611.0
2024-12-19 13:20:00,139.4,139.43,139.18,139.36,21260.0,137.4963,137.5258,137.2793,137.4568,21260.0
2024-12-19 13:25:00,139.29,139.54,139.27,139.54,14970.0,137.3878,137.6343,137.368,137.6343,14970.0
2024-12-19 13:30:00,139.5,139.56,139.42,139.45,7514.0,137.5949,137.6541,137.516,137.5456,7514.0
2024-12-19 13:35:00,139.42,139.51,139.33,139.39,10360.0,137.516,137.6048,137.4272,137.4864,10360.0
2024-12-19 13:40:00,139.32,139.49,139.13,139.13,8095.0,137.4173,137.585,137.2299,137.2299,8095.0
2024-12-19 13:45:00,139.2,139.21,139.05,139.17,6440.0,137.299,137.3088,137.151,137.2694,6440.0
2024-12-19 13:50:00,139.13,139.25,139.05,139.1,10653.0,137.2299,137.3483,137.151,137.2003,10653.0
2024-12-19 13:55:00,139.05,139.37,139.04,139.37,10259.0,137.151,137.4667,137.1412,137.4667,10259.0
2024-12-19 14:00:00,139.31,139.37,139.03,139.03,7418.0,137.4075,137.4667,137.1313,137.1313,7418.0
2024-12-19 14:05:00,139.03,139.08,138.91,138.94,10333.0,137.1313,137.1806,137.0129,137.0425,10333.0
2024-12-19 14:10:00,138.94,139.1,138.86,138.99,42076.0,137.0425,137.2003,136.9636,137.0919,42076.0
2024-12-19 14:15:00,138.99,139.08,138.82,139.08,30206.0,137.0919,137.1806,136.9242,137.1806,30206.0
2024-12-19 14:20:00,139.08,139.14,138.91,139.01,12571.0,137.1806,137.2398,137.0129,137.1116,12571.0
2024-12-19 14:25:00,138.98,139.02,138.77,139.02,17175.0,137.082,137.1214,136.8749,137.1214,17175.0
2024-12-19 14:30:00,139.03,139.12,139.0,139.0,11051.0,137.1313,137.2201,137.1017,137.1017,11051.0
2024-12-19 14:35:00,139.04,139.18,138.99,139.09,10276.0,137.1412,137.2793,137.0919,137.1905,10276.0
2024-12-19 14:40:00,139.09,139.16,139.01,139.16,8043.0,137.1905,137.2595,137.1116,137.2595,8043.0
2024-12-19 14:45:00,139.16,139.26,139.13,139.17,10439.0,137.2595,137.3582,137.2299,137.2694,10439.0
2024-12-19 14:50:00,139.17,139.28,139.0,139.05,10726.0,137.2694,137.3779,137.1017,137.151,10726.0
2024-12-19 14:55:00,139.01,139.1,138.94,139.04,25864.0,137.1116,137.2003,137.0425,137.1412,25864.0
2024-12-19 15:00:00,139.01,139.15,138.98,139.1,5009.0,137.1116,137.2497,137.082,137.2003,5009.0
2024-12-19 15:05:00,139.09,139.09,138.73,138.81,24322.0,137.1905,137.1905,136.8354,136.9143,24322.0
2024-12-19 15:10:00,138.81,138.98,138.7,138.92,17478.0,136.9143,137.082,136.8058,137.0228,17478.0
2024-12-19 15:15:00,138.92,139.16,138.85,139.09,24640.0,137.0228,137.2595,136.9538,137.1905,24640.0
2024-12-19 15:20:00,139.09,139.13,138.97,139.06,28830.0,137.1905,137.2299,137.0721,137.1609,28830.0
2024-12-19 15:25:00,139.03,139.05,138.86,139.02,39794.0,137.1313,137.151,136.9636,137.1214,39794.0
2024-12-19 15:30:00,139.02,139.12,138.67,138.67,35515.0,137.1214,137.2201,136.7762,136.7762,35515.0
2024-12-19 15:35:00,138.67,138.67,138.35,138.43,32061.0,136.7762,136.7762,136.4606,136.5395,32061.0
2024-12-19 15:40:00,138.39,138.42,137.95,138.08,37910.0,136.5,136.5296,136.0661,136.1943,37910.0
2024-12-19 15:45:00,138.02,138.35,137.94,138.27,34611.0,136.1351,136.4606,136.0562,136.3817,34611.0
2024-12-19 15:50:00,138.23,138.23,137.78,137.97,89693.0,136.3422,136.3422,135.8984,136.0858,89693.0
2024-12-19 15:55:00,137.97,138.31,137.74,137.77,172575.0,136.0858,136.4211,135.8589,135.8885,172575.0
2024-12-20 09:30:00,136.58,137.85,136.58,137.78,431188.0,134.7148,135.9674,134.7148,135.8984,431188.0
2024-12-20 09:35:00,137.65,137.93,137.54,137.66,5462.0,135.7702,136.0463,135.6617,135.78,5462.0
2024-12-20 09:40:00,137.68,137.88,137.51,137.7,6365.0,135.7997,135.997,135.6321,135.8195,6365.0
2024-12-20 09:45:00,137.7,137.84,137.45,137.46,12124.0,135.8195,135.9576,135.5729,135.5827,12124.0
2024-12-20 09:50:00,137.52,137.79,137.21,137.59,18501.0,135.6419,135.9082,135.3362,135.711,18501.0
2024-12-20 09:55:00,137.6,138.05,137.54,137.63,16592.0,135.7208,136.1647,135.6617,135.7504,16592.0
2024-12-20 10:00:00,137.79,137.84,137.34,137.44,10750.0,135.9082,135.9576,135.4644,135.563,10750.0
2024-12-20 10:05:00,137.44,137.68,137.3,137.68,4515.0,135.563,135.7997,135.4249,135.7997,4515.0
2024-12-20 10:10:00,137.54,137.68,137.22,137.58,9024.0,135.6617,135.7997,135.346,135.7011,9024.0
2024-12-20 10:15:00,137.51,137.58,137.36,137.37,16554.0,135.6321,135.7011,135.4841,135.494,16554.0
2024-12-20 10:20:00,137.38,137.38,136.98,137.24,8495.0,135.5038,135.5038,135.1093,135.3658,8495.0
2024-12-20 10:25:00,137.24,137.46,137.24,137.29,7689.0,135.3658,135.5827,135.3658,135.4151,7689.0
2024-12-20 10:30:00,137.41,137.84,137.38,137.56,19362.0,135.5334,135.9576,135.5038,135.6814,19362.0
2024-12-20 10:35:00,137.56,137.66,137.28,137.4,11976.0,135.6814,135.78,135.4052,135.5236,11976.0
2024-12-20 10:40:00,137.33,137.61,137.33,137.52,6465.0,135.4545,135.7307,135.4545,135.6419,6465.0
2024-12-20 10:45:00,137.49,137.58,137.4,137.58,4515.0,135.6123,135.7011,135.5236,135.7011,4515.0
2024-12-20 10:50:00,137.63,137.67,137.5,137.59,7951.0,135.7504,135.7899,135.6222,135.711,7951.0
2024-12-20 10:55:00,137.59,137.63,137.45,137.47,7165.0,135.711,135.7504,135.5729,135.5926,7165.0
2024-12-20 11:00:00,137.52,138.1,137.47,138.1,12641.0,135.6419,136.214,135.5926,136.214,12641.0
2024-12-20 11:05:00,138.02,138.27,138.02,138.22,5929.0,136.1351,136.3817,136.1351,136.3324,5929.0
2024-12-20 11:10:00,138.22,138.72,138.21,138.59,7042.0,136.3324,136.8255,136.3225,136.6973,7042.0
2024-12-20 11:15:00,138.66,139.07,138.61,138.98,5767.0,136.7664,137.1708,136.717,137.082,5767.0
2024-12-20 11:20:00,138.97,139.24,138.89,139.24,8082.0,137.0721,137.3384,136.9932,137.3384,8082.0
2024-12-20 11:25:00,139.18,139.29,139.07,139.25,6069.0,137.2793,137.3878,137.1708,137.3483,6069.0
2024-12-20 11:30:00,139.23,139.39,139.16,139.34,8531.0,137.3286,137.4864,137.2595,137.4371,8531.0
2024-12-20 11:35:00,139.42,139.76,139.42,139.76,11026.0,137.516,137.8513,137.516,137.8513,11026.0
2024-12-20 11:40:00,139.64,139.95,139.62,139.95,5568.0,137.733,138.0387,137.7132,138.0387,5568.0
2024-12-20 11:45:00,139.88,139.96,139.74,139.76,13423.0,137.9697,138.0486,137.8316,137.8513,13423.0
2024-12-20 11:50:00,139.81,139.86,139.66,139.78,6677.0,137.9007,137.95,137.7527,137.8711,6677.0
2024-12-20 11:55:00,139.78,139.96,139.77,139.92,5603.0,137.8711,138.0486,137.8612,138.0092,5603.0
2024-12-20 12:00:00,139.92,140.11,139.79,139.99,12430.0,138.0092,138.1966,137.8809,138.0782,12430.0
2024-12-20 12:05:00,140.08,140.08,139.73,139.82,12126.0,138.167,138.167,137.8217,137.9105,12126.0
2024-12-20 12:10:00,139.78,139.78,139.55,139.75,11931.0,137.8711,137.8711,137.6442,137.8415,11931.0
2024-12-20 12:15:00,139.65,139.82,139.65,139.82,4699.0,137.7428,137.9105,137.7428,137.9105,4699.0
2024-12-20 12:20:00,139.85,139.92,139.67,139.86,7206.0,137.9401,138.0092,137.7626,137.95,7206.0
2024-12-20 12:25:00,139.81,139.86,139.68,139.8,8025.0,137.9007,137.95,137.7724,137.8908,8025.0
2024-12-20 12:30:00,139.82,139.82,139.36,139.47,8561.0,137.9105,137.9105,137.4568,137.5653,8561.0
2024-12-20 12:35:00,139.54,139.61,139.48,139.61,6720.0,137.6343,137.7034,137.5752,137.7034,6720.0
2024-12-20 12:40:00,139.53,139.6,139.4,139.44,5381.0,137.6245,137.6935,137.4963,137.5357,5381.0
2024-12-20 12:45:00,139.39,139.7,139.36,139.69,9031.0,137.4864,137.7922,137.4568,137.7823,9031.0
2024-12-20 12:50:00,139.71,139.84,139.65,139.78,11133.0,137.802,137.9302,137.7428,137.8711,11133.0
2024-12-20 12:55:00,139.71,139.77,139.57,139.57,7655.0,137.802,137.8612,137.6639,137.6639,7655.0
2024-12-20 13:00:00,139.52,139.57,139.37,139.42,5544.0,137.6146,137.6639,137.4667,137.516,5544.0
2024-12-20 13:05:00,139.41,139.46,139.29,139.29,11515.0,137.5061,137.5554,137.3878,137.3878,11515.0
2024-12-20 13:10:00,139.31,139.36,139.28,139.34,6071.0,137.4075,137.4568,137.3779,137.4371,6071.0
2024-12-20 13:15:00,139.28,139.4,139.17,139.4,6845.0,137.3779,137.4963,137.2694,137.4963,6845.0
2024-12-20 13:20:00,139.44,139.44,139.25,139.34,2975.0,137.5357,137.5357,137.3483,137.4371,2975.0
2024-12-20 13:25:00,139.36,139.44,139.17,139.19,6033.0,137.4568,137.5357,137.2694,137.2891,6033.0
2024-12-20 13:30:00,139.18,139.37,139.18,139.37,6120.0,137.2793,137.4667,137.2793,137.4667,6120.0
2024-12-20 13:35:00,139.38,139.4,139.03,139.12,14133.0,137.4765,137.4963,137.1313,137.2201,14133.0
2024-12-20 13:40:00,139.08,139.16,139.04,139.06,2049.0,137.1806,137.2595,137.1412,137.1609,2049.0
2024-12-20 13:45:00,139.09,139.12,139.01,139.11,5823.0,137.1905,137.2201,137.1116,137.2102,5823.0
2024-12-20 13:50:00,139.03,139.14,138.92,139.13,4998.0,137.1313,137.2398,137.0228,137.2299,4998.0
2024-12-20 13:55:00,139.19,139.25,139.06,139.07,9425.0,137.2891,137.3483,137.1609,137.1708,9425.0
2024-12-20 14:00:00,139.11,139.17,139.08,139.15,4836.0,137.2102,137.2694,137.1806,137.2497,4836.0
2024-12-20 14:05:00,139.17,139.37,139.15,139.31,9391.0,137.2694,137.4667,137.2497,137.4075,9391.0
2024-12-20 14:10:00,139.32,139.32,139.22,139.27,6633.0,137.4173,137.4173,137.3187,137.368,6633.0
2024-12-20 14:15:00,139.27,139.39,139.21,139.25,8235.0,137.368,137.4864,137.3088,137.3483,8235.0
2024-12-20 14:20:00,139.3,139.4,139.24,139.4,3662.0,137.3976,137.4963,137.3384,137.4963,3662.0
2024-12-20 14:25:00,139.34,139.62,139.34,139.61,4620.0,137.4371,137.7132,137.4371,137.7034,4620.0
2024-12-20 14:30:00,139.55,139.95,139.55,139.79,9568.0,137.6442,138.0387,137.6442,137.8809,9568.0
2024-12-20 14:35:00,139.82,139.87,139.74,139.84,8781.0,137.9105,137.9598,137.8316,137.9302,8781.0
2024-12-20 14:40:00,139.82,139.88,139.73,139.83,8973.0,137.9105,137.9697,137.8217,137.9204,8973.0
2024-12-20 14:45:00,139.79,139.83,139.65,139.65,4315.0,137.8809,137.9204,137.7428,137.7428,4315.0
2024-12-20 14:50:00,139.69,139.82,139.52,139.63,11340.0,137.7823,137.9105,137.6146,137.7231,11340.0
2024-12-20 14:55:00,139.62,139.71,139.6,139.65,4937.0,137.7132,137.802,137.6935,137.7428,4937.0
2024-12-20 15:00:00,139.69,139.79,139.66,139.79,8356.0,137.7823,137.8809,137.7527,137.8809,8356.0
2024-12-20 15:05:00,139.79,139.98,139.73,139.88,5446.0,137.8809,138.0683,137.8217,137.9697,5446.0
2024-12-20 15:10:00,139.88,140.0,139.77,139.83,10325.0,137.9697,138.0881,137.8612,137.9204,10325.0
2024-12-20 15:15:00,139.87,139.91,139.69,139.74,8833.0,137.9598,137.9993,137.7823,137.8316,8833.0
2024-12-20 15:20:00,139.71,139.74,139.49,139.53,11884.0,137.802,137.8316,137.585,137.6245,11884.0
2024-12-20 15:25:00,139.53,139.73,139.51,139.66,17288.0,137.6245,137.8217,137.6048,137.7527,17288.0
2024-12-20 15:30:00,139.65,139.69,139.17,139.25,14936.0,137.7428,137.7823,137.2694,137.3483,14936.0
2024-12-20 15:35:00,139.22,139.55,139.2,139.53,17940.0,137.3187,137.6442,137.299,137.6245,17940.0
2024-12-20 15:40:00,139.56,139.69,139.42,139.6,26451.0,137.6541,137.7823,137.516,137.6935,26451.0
2024-12-20 15:45:00,139.6,139.89,139.6,139.64,37464.0,137.6935,137.9796,137.6935,137.733,37464.0
2024-12-20 15:50:00,139.6,139.82,139.3,139.82,68461.0,137.6935,137.9105,137.3976,137.9105,68461.0
2024-12-20 15:55:00,139.82,139.86,139.25,139.46,119188.0,137.9105,137.95,137.3483,137.5554,119188.0
2024-12-23 09:30:00,139.17,139.23,137.98,137.98,27157.0,137.2694,137.3286,136.0956,136.0956,27157.0
2024-12-23 09:35:00,138.17,138.95,138.17,138.77,4820.0,136.2831,137.0524,136.2831,136.8749,4820.0
2024-12-23 09:40:00,138.75,138.97,138.52,138.8,5506.0,136.8551,137.0721,136.6283,136.9044,5506.0
2024-12-23 09:45:00,138.68,138.98,138.53,138.68,15629.0,136.7861,137.082,136.6381,136.7861,15629.0
2024-12-23 09:50:00,138.6,138.96,138.6,138.8,1456.0,136.7072,137.0623,136.7072,136.9044,1456.0
2024-12-23 09:55:00,138.83,139.02,138.8,138.86,8809.0,136.934,137.1214,136.9044,136.9636,8809.0
2024-12-23 10:00:00,138.97,139.1,138.68,138.77,7045.0,137.0721,137.2003,136.7861,136.8749,7045.0
2024-12-23 10:05:00,138.74,138.74,138.59,138.7,2669.0,136.8453,136.8453,136.6973,136.8058,2669.0
2024-12-23 10:10:00,138.71,138.87,138.65,138.66,3577.0,136.8157,136.9735,136.7565,136.7664,3577.0
2024-12-23 10:15:00,138.69,138.91,138.68,138.85,4523.0,136.7959,137.0129,136.7861,136.9538,4523.0
2024-12-23 10:20:00,138.89,139.1,138.8,138.91,7276.0,136.9932,137.2003,136.9044,137.0129,7276.0
2024-12-23 10:25:00,138.84,138.91,138.74,138.91,1300.0,136.9439,137.0129,136.8453,137.0129,1300.0
2024-12-23 10:30:00,138.92,139.02,138.69,138.69,4650.0,137.0228,137.1214,136.7959,136.7959,4650.0
2024-12-23 10:35:00,138.73,138.77,138.62,138.63,1955.0,136.8354,136.8749,136.7269,136.7368,1955.0
2024-12-23 10:40:00,138.59,138.59,138.27,138.43,3729.0,136.6973,136.6973,136.3817,136.5395,3729.0
2024-12-23 10:45:00,138.37,138.37,138.15,138.29,2363.0,136.4803,136.4803,136.2633,136.4014,2363.0
2024-12-23 10:50:00,138.16,138.3,138.16,138.22,1959.0,136.2732,136.4113,136.2732,136.3324,1959.0
2024-12-23 10:55:00,138.26,138.3,138.11,138.2,3286.0,136.3718,136.4113,136.2239,136.3126,3286.0
2024-12-23 11:00:00,138.23,138.46,138.2,138.46,2667.0,136.3422,136.5691,136.3126,136.5691,2667.0
2024-12-23 11:05:00,138.5,138.51,138.46,138.47,3255.0,136.6085,136.6184,136.5691,136.579,3255.0
2024-12-23 11:10:00,138.52,138.55,138.37,138.46,1454.0,136.6283,136.6579,136.4803,136.5691,1454.0
2024-12-23 11:15:00,138.44,138.45,138.39,138.39,800.0,136.5494,136.5592,136.5,136.5,800.0
2024-12-23 11:20:00,138.39,138.7,138.39,138.64,4317.0,136.5,136.8058,136.5,136.7466,4317.0
2024-12-23 11:25:00,138.65,138.65,138.52,138.52,3850.0,136.7565,136.7565,136.6283,136.6283,3850.0
2024-12-23 11:30:00,138.57,138.63,138.49,138.63,2847.0,136.6776,136.7368,136.5987,136.7368,2847.0
2024-12-23 11:35:00,138.64,138.68,138.57,138.68,2593.0,136.7466,136.7861,136.6776,136.7861,2593.0
2024-12-23 11:40:00,138.64,139.0,138.64,139.0,5447.0,136.7466,137.1017,136.7466,137.1017,5447.0
2024-12-23 11:45:00,139.04,139.09,138.98,139.09,2541.0,137.1412,137.1905,137.082,137.1905,2541.0
2024-12-23 11:50:00,139.09,139.23,139.09,139.21,5046.0,137.1905,137.3286,137.1905,137.3088,5046.0
2024-12-23 11:55:00,139.14,139.28,139.13,139.28,1900.0,137.2398,137.3779,137.2299,137.3779,1900.0
2024-12-23 12:00:00,139.24,139.31,139.09,139.09,2363.0,137.3384,137.4075,137.1905,137.1905,2363.0
2024-12-23 12:05:00,139.05,139.18,139.01,139.09,4139.0,137.151,137.2793,137.1116,137.1905,4139.0
2024-12-23 12:10:00,139.06,139.08,139.04,139.06,1741.0,137.1609,137.1806,137.1412,137.1609,1741.0
2024-12-23 12:15:00,139.02,139.02,138.8,138.83,3935.0,137.1214,137.1214,136.9044,136.934,3935.0
2024-12-23 12:20:00,138.89,138.92,138.78,138.78,1604.0,136.9932,137.0228,136.8847,136.8847,1604.0
2024-12-23 12:25:00,138.81,138.96,138.81,138.92,5567.0,136.9143,137.0623,136.9143,137.0228,5567.0
2024-12-23 12:30:00,138.93,138.98,138.85,138.94,2048.0,137.0327,137.082,136.9538,137.0425,2048.0
2024-12-23 12:35:00,138.88,138.89,138.76,138.87,5575.0,136.9834,136.9932,136.865,136.9735,5575.0
2024-12-23 12:40:00,138.89,138.97,138.89,138.94,3088.0,136.9932,137.0721,136.9932,137.0425,3088.0
2024-12-23 12:45:00,139.03,139.13,138.98,139.01,2900.0,137.1313,137.2299,137.082,137.1116,2900.0
2024-12-23 12:50:00,139.0,139.0,138.86,138.9,1675.0,137.1017,137.1017,136.9636,137.0031,1675.0
2024-12-23 12:55:00,138.85,138.85,138.78,138.82,5081.0,136.9538,136.9538,136.8847,136.9242,5081.0
2024-12-23 13:00:00,138.81,138.84,138.75,138.81,6015.0,136.9143,136.9439,136.8551,136.9143,6015.0
2024-12-23 13:05:00,138.84,138.88,138.76,138.88,4540.0,136.9439,136.9834,136.865,136.9834,4540.0
2024-12-23 13:10:00,138.84,139.01,138.84,139.01,2491.0,136.9439,137.1116,136.9439,137.1116,2491.0
2024-12-23 13:15:00,139.06,139.11,138.99,139.06,3798.0,137.1609,137.2102,137.0919,137.1609,3798.0
2024-12-23 13:20:00,139.06,139.09,138.97,139.02,3553.0,137.1609,137.1905,137.0721,137.1214,3553.0
2024-12-23 13:25:00,139.11,139.23,139.1,139.21,5722.0,137.2102,137.3286,137.2003,137.3088,5722.0
2024-12-23 13:30:00,139.18,139.22,139.14,139.16,1715.0,137.2793,137.3187,137.2398,137.2595,1715.0
2024-12-23 13:35:00,139.24,139.25,139.14,139.15,12802.0,137.3384,137.3483,137.2398,137.2497,12802.0
2024-12-23 13:40:00,139.12,139.12,138.87,139.01,8696.0,137.2201,137.2201,136.9735,137.1116,8696.0
2024-12-23 13:45:00,139.02,139.12,139.0,139.08,1834.0,137.1214,137.2201,137.1017,137.1806,1834.0
2024-12-23 13:50:00,139.13,139.2,139.13,139.16,3459.0,137.2299,137.299,137.2299,137.2595,3459.0
2024-12-23 13:55:00,139.15,139.21,139.04,139.16,3448.0,137.2497,137.3088,137.1412,137.2595,3448.0
2024-12-23 14:00:00,139.09,139.1,139.05,139.06,1057.0,137.1905,137.2003,137.151,137.1609,1057.0
2024-12-23 14:05:00,139.05,139.1,139.03,139.1,1416.0,137.151,137.2003,137.1313,137.2003,1416.0
2024-12-23 14:10:00,139.11,139.22,139.11,139.15,3325.0,137.2102,137.3187,137.2102,137.2497,3325.0
2024-12-23 14:15:00,139.14,139.23,139.13,139.17,3397.0,137.2398,137.3286,137.2299,137.2694,3397.0
2024-12-23 14:20:00,139.22,139.22,139.11,139.14,2369.0,137.3187,137.3187,137.2102,137.2398,2369.0
2024-12-23 14:25:00,139.14,139.14,139.04,139.06,4637.0,137.2398,137.2398,137.1412,137.1609,4637.0
2024-12-23 14:30:00,139.08,139.16,139.07,139.11,1670.0,137.1806,137.2595,137.1708,137.2102,1670.0
2024-12-23 14:35:00,139.1,139.23,139.1,139.11,3500.0,137.2003,137.3286,137.2003,137.2102,3500.0
2024-12-23 14:40:00,139.16,139.19,139.12,139.18,4095.0,137.2595,137.2891,137.2201,137.2793,4095.0
2024-12-23 14:45:00,139.16,139.16,139.08,139.09,4951.0,137.2595,137.2595,137.1806,137.1905,4951.0
2024-12-23 14:50:00,139.09,139.19,139.09,139.14,1338.0,137.1905,137.2891,137.1905,137.2398,1338.0
2024-12-23 14:55:00,139.11,139.12,139.0,139.0,2461.0,137.2102,137.2201,137.1017,137.1017,2461.0
2024-12-23 15:00:00,139.03,139.17,138.89,139.16,3413.0,137.1313,137.2694,136.9932,137.2595,3413.0
2024-12-23 15:05:00,139.16,139.16,139.02,139.02,1400.0,137.2595,137.2595,137.1214,137.1214,1400.0
2024-12-23 15:10:00,139.0,139.07,138.93,139.06,2594.0,137.1017,137.1708,137.0327,137.1609,2594.0
2024-12-23 15:15:00,139.04,139.08,138.8,138.8,5805.0,137.1412,137.1806,136.9044,136.9044,5805.0
2024-12-23 15:20:00,138.81,138.99,138.81,138.99,4363.0,136.9143,137.0919,136.9143,137.0919,4363.0
2024-12-23 15:25:00,139.01,139.23,139.0,139.15,5440.0,137.1116,137.3286,137.1017,137.2497,5440.0
2024-12-23 15:30:00,139.1,139.17,139.08,139.09,2594.0,137.2003,137.2694,137.1806,137.1905,2594.0
2024-12-23 15:35:00,139.06,139.22,139.03,139.13,6974.0,137.1609,137.3187,137.1313,137.2299,6974.0
2024-12-23 15:40:00,139.13,139.33,139.12,139.15,7064.0,137.2299,137.4272,137.2201,137.2497,7064.0
2024-12-23 15:45:00,139.16,139.31,139.1,139.25,13405.0,137.2595,137.4075,137.2003,137.3483,13405.0
2024-12-23 15:50:00,139.25,139.42,139.25,139.38,14231.0,137.3483,137.516,137.3483,137.4765,14231.0
2024-12-23 15:55:00,139.38,139.59,139.27,139.34,67947.0,137.4765,137.6837,137.368,137.4371,67947.0
2024-12-24 09:30:00,139.35,139.64,139.1,139.64,12407.0,137.4469,137.733,137.2003,137.733,12407.0
2024-12-24 09:35:00,139.44,139.53,139.24,139.3,3425.0,137.5357,137.6245,137.3384,137.3976,3425.0
2024-12-24 09:40:00,139.46,139.73,139.41,139.62,2743.0,137.5554,137.8217,137.5061,137.7132,2743.0
2024-12-24 09:45:00,139.55,140.0,139.55,139.87,8647.0,137.6442,138.0881,137.6442,137.9598,8647.0
2024-12-24 09:50:00,139.88,139.98,139.78,139.9,1100.0,137.9697,138.0683,137.8711,137.9894,1100.0
2024-12-24 09:55:00,139.91,140.1,139.91,140.09,4368.0,137.9993,138.1867,137.9993,138.1768,4368.0
2024-12-24 10:00:00,140.03,140.19,139.93,140.18,3767.0,138.1176,138.2755,138.019,138.2656,3767.0
2024-12-24 10:05:00,140.18,140.23,139.91,139.91,3902.0,138.2656,138.3149,137.9993,137.9993,3902.0
2024-12-24 10:10:00,139.97,140.22,139.97,140.22,4204.0,138.0585,138.3051,138.0585,138.3051,4204.0
2024-12-24 10:15:00,140.17,140.22,140.04,140.22,3075.0,138.2557,138.3051,138.1275,138.3051,3075.0
2024-12-24 10:20:00,140.23,140.27,140.09,140.22,6723.0,138.3149,138.3544,138.1768,138.3051,6723.0
2024-12-24 10:25:00,140.2,140.29,140.08,140.25,7560.0,138.2853,138.3741,138.167,138.3346,7560.0
2024-12-24 10:30:00,140.27,140.49,140.22,140.49,8109.0,138.3544,138.5714,138.3051,138.5714,8109.0
2024-12-24 10:35:00,140.44,140.55,140.39,140.53,3659.0,138.522,138.6305,138.4727,138.6108,3659.0
2024-12-24 10:40:00,140.48,140.53,140.37,140.46,4411.0,138.5615,138.6108,138.453,138.5418,4411.0
2024-12-24 10:45:00,140.46,140.49,140.4,140.49,3794.0,138.5418,138.5714,138.4826,138.5714,3794.0
2024-12-24 10:50:00,140.49,140.49,140.39,140.39,3488.0,138.5714,138.5714,138.4727,138.4727,3488.0
2024-12-24 10:55:00,140.39,140.48,140.33,140.48,5107.0,138.4727,138.5615,138.4136,138.5615,5107.0
2024-12-24 11:00:00,140.49,140.67,140.45,140.67,3798.0,138.5714,138.7489,138.5319,138.7489,3798.0
2024-12-24 11:05:00,140.62,140.8,140.6,140.73,14981.0,138.6996,138.8771,138.6799,138.8081,14981.0
2024-12-24 11:10:00,140.74,140.83,140.69,140.79,2228.0,138.818,138.9067,138.7686,138.8673,2228.0
2024-12-24 11:15:00,140.78,140.83,140.73,140.83,1777.0,138.8574,138.9067,138.8081,138.9067,1777.0
2024-12-24 11:20:00,140.81,140.86,140.79,140.83,2682.0,138.887,138.9363,138.8673,138.9067,2682.0
2024-12-24 11:25:00,140.83,140.83,140.71,140.77,3834.0,138.9067,138.9067,138.7884,138.8475,3834.0
2024-12-24 11:30:00,140.77,140.85,140.71,140.72,3039.0,138.8475,138.9265,138.7884,138.7982,3039.0
2024-12-24 11:35:00,140.75,140.78,140.69,140.78,2052.0,138.8278,138.8574,138.7686,138.8574,2052.0
2024-12-24 11:40:00,140.78,140.86,140.78,140.82,2714.0,138.8574,138.9363,138.8574,138.8969,2714.0
2024-12-24 11:45:00,140.85,140.86,140.81,140.81,3265.0,138.9265,138.9363,138.887,138.887,3265.0
2024-12-24 11:50:00,140.81,140.83,140.63,140.72,10742.0,138.887,138.9067,138.7095,138.7982,10742.0
2024-12-24 11:55:00,140.78,141.02,140.77,140.81,6195.0,138.8574,139.0941,138.8475,138.887,6195.0
2024-12-24 12:00:00,140.78,140.83,140.73,140.83,3221.0,138.8574,138.9067,138.8081,138.9067,3221.0
2024-12-24 12:05:00,140.86,141.0,140.84,141.0,5097.0,138.9363,139.0744,138.9166,139.0744,5097.0
2024-12-24 12:10:00,141.0,141.02,140.88,141.0,7127.0,139.0744,139.0941,138.956,139.0744,7127.0
2024-12-24 12:15:00,140.96,141.14,140.92,141.14,2955.0,139.0349,139.2125,138.9955,139.2125,2955.0
2024-12-24 12:20:00,141.13,141.2,141.09,141.16,5042.0,139.2026,139.2717,139.1632,139.2322,5042.0
2024-12-24 12:25:00,141.17,141.23,141.12,141.14,3281.0,139.2421,139.3013,139.1928,139.2125,3281.0
2024-12-24 12:30:00,141.16,141.16,141.01,141.14,13723.0,139.2322,139.2322,139.0843,139.2125,13723.0
2024-12-24 12:35:00,141.2,141.42,141.16,141.39,9184.0,139.2717,139.4887,139.2322,139.4591,9184.0
2024-12-24 12:40:00,141.36,141.46,141.33,141.36,7841.0,139.4295,139.5281,139.3999,139.4295,7841.0
2024-12-24 12:45:00,141.35,141.53,141.29,141.5,9537.0,139.4196,139.5972,139.3604,139.5676,9537.0
2024-12-24 12:50:00,141.52,141.69,141.45,141.59,13906.0,139.5873,139.755,139.5183,139.6563,13906.0
2024-12-24 12:55:00,141.55,141.7,141.33,141.34,61781.0,139.6169,139.7648,139.3999,139.4098,61781.0
2024-12-26 09:30:00,141.07,141.26,140.88,141.26,15262.0,139.1434,139.3309,138.956,139.3309,15262.0
2024-12-26 09:35:00,141.25,141.26,140.8,141.01,8634.0,139.321,139.3309,138.8771,139.0843,8634.0
2024-12-26 09:40:00,141.0,141.11,140.84,141.11,3762.0,139.0744,139.1829,138.9166,139.1829,3762.0
2024-12-26 09:45:00,141.06,141.49,141.0,141.43,5480.0,139.1336,139.5577,139.0744,139.4985,5480.0
2024-12-26 09:50:00,141.44,141.44,141.22,141.29,2472.0,139.5084,139.5084,139.2914,139.3604,2472.0
2024-12-26 09:55:00,141.22,141.46,141.19,141.46,1683.0,139.2914,139.5281,139.2618,139.5281,1683.0
2024-12-26 10:00:00,141.5,141.7,141.38,141.6,9004.0,139.5676,139.7648,139.4492,139.6662,9004.0
2024-12-26 10:05:00,141.63,141.64,141.47,141.56,19486.0,139.6958,139.7057,139.538,139.6268,19486.0
2024-12-26 10:10:00,141.56,141.7,141.49,141.69,8642.0,139.6268,139.7648,139.5577,139.755,8642.0
2024-12-26 10:15:00,141.66,141.85,141.62,141.69,5900.0,139.7254,139.9128,139.6859,139.755,5900.0
2024-12-26 10:20:00,141.73,141.81,141.7,141.81,5321.0,139.7944,139.8733,139.7648,139.8733,5321.0
2024-12-26 10:25:00,141.76,141.76,141.63,141.68,4740.0,139.824,139.824,139.6958,139.7451,4740.0
2024-12-26 10:30:00,141.7,141.86,141.7,141.8,2082.0,139.7648,139.9227,139.7648,139.8635,2082.0
2024-12-26 10:35:00,141.75,141.8,141.73,141.78,7700.0,139.8142,139.8635,139.7944,139.8437,7700.0
2024-12-26 10:40:00,141.8,141.81,141.67,141.71,6154.0,139.8635,139.8733,139.7353,139.7747,6154.0
2024-12-26 10:45:00,141.66,141.74,141.62,141.74,2098.0,139.7254,139.8043,139.6859,139.8043,2098.0
2024-12-26 10:50:00,141.74,141.93,141.73,141.9,7260.0,139.8043,139.9917,139.7944,139.9621,7260.0
2024-12-26 10:55:00,141.9,141.96,141.79,141.96,6003.0,139.9621,140.0213,139.8536,140.0213,6003.0
2024-12-26 11:00:00,141.96,142.03,141.9,142.0,3846.0,140.0213,140.0903,139.9621,140.0607,3846.0
2024-12-26 11:05:00,142.02,142.06,141.98,141.99,5419.0,140.0805,140.1199,140.041,140.0509,5419.0
2024-12-26 11:10:00,142.02,142.09,142.0,142.06,2509.0,140.0805,140.1495,140.0607,140.1199,2509.0
2024-12-26 11:15:00,142.06,142.14,142.03,142.1,3772.0,140.1199,140.1988,140.0903,140.1594,3772.0
2024-12-26 11:20:00,142.11,142.14,142.07,142.07,2628.0,140.1692,140.1988,140.1298,140.1298,2628.0
2024-12-26 11:25:00,142.07,142.08,141.99,142.08,3542.0,140.1298,140.1397,140.0509,140.1397,3542.0
2024-12-26 11:30:00,142.09,142.23,142.06,142.16,6031.0,140.1495,140.2876,140.1199,140.2186,6031.0
2024-12-26 11:35:00,142.2,142.27,142.13,142.13,5506.0,140.258,140.3271,140.189,140.189,5506.0
2024-12-26 11:40:00,142.15,142.29,142.14,142.29,6095.0,140.2087,140.3468,140.1988,140.3468,6095.0
2024-12-26 11:45:00,142.24,142.4,142.23,142.4,11724.0,140.2975,140.4553,140.2876,140.4553,11724.0
2024-12-26 11:50:00,142.35,142.38,142.31,142.37,4401.0,140.406,140.4356,140.3665,140.4257,4401.0
2024-12-26 11:55:00,142.32,142.41,142.32,142.35,6451.0,140.3764,140.4651,140.3764,140.406,6451.0
2024-12-26 12:00:00,142.38,142.38,142.3,142.33,3342.0,140.4356,140.4356,140.3566,140.3862,3342.0
2024-12-26 12:05:00,142.33,142.38,142.3,142.34,3275.0,140.3862,140.4356,140.3566,140.3961,3275.0
2024-12-26 12:10:00,142.36,142.45,142.36,142.44,2899.0,140.4158,140.5046,140.4158,140.4947,2899.0
2024-12-26 12:15:00,142.44,142.44,142.32,142.32,2927.0,140.4947,140.4947,140.3764,140.3764,2927.0
2024-12-26 12:20:00,142.33,142.43,142.33,142.41,3087.0,140.3862,140.4849,140.3862,140.4651,3087.0
2024-12-26 12:25:00,142.43,142.44,142.31,142.33,4147.0,140.4849,140.4947,140.3665,140.3862,4147.0
2024-12-26 12:30:00,142.3,142.32,142.24,142.29,4555.0,140.3566,140.3764,140.2975,140.3468,4555.0
2024-12-26 12:35:00,142.3,142.41,142.29,142.3,4093.0,140.3566,140.4651,140.3468,140.3566,4093.0
2024-12-26 12:40:00,142.28,142.31,142.25,142.26,1467.0,140.3369,140.3665,140.3073,140.3172,1467.0
2024-12-26 12:45:00,142.28,142.28,142.11,142.14,6567.0,140.3369,140.3369,140.1692,140.1988,6567.0
2024-12-26 12:50:00,142.1,142.15,142.07,142.14,1102.0,140.1594,140.2087,140.1298,140.1988,1102.0
2024-12-26 12:55:00,142.17,142.22,142.16,142.18,4592.0,140.2284,140.2777,140.2186,140.2383,4592.0
2024-12-26 13:00:00,142.18,142.2,142.14,142.19,2410.0,140.2383,140.258,140.1988,140.2482,2410.0
2024-12-26 13:05:00,142.1,142.12,142.05,142.12,1673.0,140.1594,140.1791,140.1101,140.1791,1673.0
2024-12-26 13:10:00,142.12,142.12,142.0,142.02,1151.0,140.1791,140.1791,140.0607,140.0805,1151.0
2024-12-26 13:15:00,142.01,142.03,141.99,142.0,1206.0,140.0706,140.0903,140.0509,140.0607,1206.0
2024-12-26 13:20:00,142.0,142.08,142.0,142.04,2289.0,140.0607,140.1397,140.0607,140.1002,2289.0
2024-12-26 13:25:00,142.01,142.06,141.97,141.97,3221.0,140.0706,140.1199,140.0312,140.0312,3221.0
2024-12-26 13:30:00,141.96,141.96,141.85,141.86,1588.0,140.0213,140.0213,139.9128,139.9227,1588.0
2024-12-26 13:35:00,141.8,141.88,141.78,141.87,2238.0,139.8635,139.9424,139.8437,139.9325,2238.0
2024-12-26 13:40:00,141.83,141.91,141.79,141.85,5496.0,139.8931,139.972,139.8536,139.9128,5496.0
2024-12-26 13:45:00,141.81,141.95,141.79,141.94,2068.0,139.8733,140.0114,139.8536,140.0016,2068.0
2024-12-26 13:50:00,141.95,142.0,141.9,142.0,1190.0,140.0114,140.0607,139.9621,140.0607,1190.0
2024-12-26 13:55:00,141.97,141.97,141.91,141.92,2658.0,140.0312,140.0312,139.972,139.9818,2658.0
2024-12-26 14:00:00,141.87,141.87,141.83,141.86,400.0,139.9325,139.9325,139.8931,139.9227,400.0
2024-12-26 14:05:00,141.86,141.86,141.81,141.81,5333.0,139.9227,139.9227,139.8733,139.8733,5333.0
2024-12-26 14:10:00,141.84,141.89,141.84,141.86,2520.0,139.9029,139.9522,139.9029,139.9227,2520.0
2024-12-26 14:15:00,141.83,141.97,141.83,141.97,12925.0,139.8931,140.0312,139.8931,140.0312,12925.0
2024-12-26 14:20:00,141.97,142.08,141.93,142.04,4766.0,140.0312,140.1397,139.9917,140.1002,4766.0
2024-12-26 14:25:00,142.1,142.14,142.05,142.05,4912.0,140.1594,140.1988,140.1101,140.1101,4912.0
2024-12-26 14:30:00,142.03,142.16,142.0,142.16,4947.0,140.0903,140.2186,140.0607,140.2186,4947.0
2024-12-26 14:35:00,142.16,142.17,142.07,142.12,1626.0,140.2186,140.2284,140.1298,140.1791,1626.0
2024-12-26 14:40:00,142.09,142.2,142.08,142.16,3564.0,140.1495,140.258,140.1397,140.2186,3564.0
2024-12-26 14:45:00,142.19,142.19,142.1,142.1,1424.0,140.2482,140.2482,140.1594,140.1594,1424.0
2024-12-26 14:50:00,142.14,142.31,142.1,142.3,12077.0,140.1988,140.3665,140.1594,140.3566,12077.0
2024-12-26 14:55:00,142.24,142.31,142.19,142.28,5311.0,140.2975,140.3665,140.2482,140.3369,5311.0
2024-12-26 15:00:00,142.28,142.36,142.28,142.31,4797.0,140.3369,140.4158,140.3369,140.3665,4797.0
2024-12-26 15:05:00,142.38,142.5,142.33,142.45,13131.0,140.4356,140.5539,140.3862,140.5046,13131.0
2024-12-26 15:10:00,142.47,142.52,142.4,142.4,3884.0,140.5243,140.5736,140.4553,140.4553,3884.0
2024-12-26 15:15:00,142.41,142.41,142.32,142.36,7464.0,140.4651,140.4651,140.3764,140.4158,7464.0
2024-12-26 15:20:00,142.34,142.58,142.34,142.53,9638.0,140.3961,140.6328,140.3961,140.5835,9638.0
2024-12-26 15:25:00,142.53,142.55,142.49,142.52,2251.0,140.5835,140.6032,140.5441,140.5736,2251.0
2024-12-26 15:30:00,142.5,142.62,142.49,142.57,15696.0,140.5539,140.6723,140.5441,140.623,15696.0
2024-12-26 15:35:00,142.58,142.69,142.54,142.58,6345.0,140.6328,140.7413,140.5934,140.6328,6345.0
2024-12-26 15:40:00,142.53,142.62,142.41,142.44,6478.0,140.5835,140.6723,140.4651,140.4947,6478.0
2024-12-26 15:45:00,142.44,142.66,142.44,142.63,9464.0,140.4947,140.7117,140.4947,140.6821,9464.0
2024-12-26 15:50:00,142.62,142.79,142.6,142.7,21158.0,140.6723,140.84,140.6526,140.7512,21158.0
2024-12-26 15:55:00,142.66,142.87,142.62,142.63,68728.0,140.7117,140.9189,140.6723,140.6821,68728.0
2024-12-27 09:30:00,142.1,142.29,141.53,142.19,16807.0,140.1594,140.3468,139.5972,140.2482,16807.0
2024-12-27 09:35:00,141.98,142.66,141.98,142.66,3705.0,140.041,140.7117,140.041,140.7117,3705.0
2024-12-27 09:40:00,142.4,142.72,142.37,142.59,6263.0,140.4553,140.7709,140.4257,140.6427,6263.0
2024-12-27 09:45:00,142.6,142.79,142.55,142.75,8040.0,140.6526,140.84,140.6032,140.8005,8040.0
2024-12-27 09:50:00,142.7,142.87,142.61,142.81,14502.0,140.7512,140.9189,140.6624,140.8597,14502.0
2024-12-27 09:55:00,142.8,142.98,142.7,142.88,9965.0,140.8498,141.0274,140.7512,140.9287,9965.0
2024-12-27 10:00:00,142.92,142.92,142.59,142.69,50293.0,140.9682,140.9682,140.6427,140.7413,50293.0
2024-12-27 10:05:00,142.62,142.69,142.36,142.59,15967.0,140.6723,140.7413,140.4158,140.6427,15967.0
2024-12-27 10:10:00,142.62,142.62,142.36,142.44,11761.0,140.6723,140.6723,140.4158,140.4947,11761.0
2024-12-27 10:15:00,142.43,142.46,142.2,142.27,12265.0,140.4849,140.5145,140.258,140.3271,12265.0
2024-12-27 10:20:00,142.16,142.24,141.97,142.02,10585.0,140.2186,140.2975,140.0312,140.0805,10585.0
2024-12-27 10:25:00,142.02,142.06,141.78,141.83,9689.0,140.0805,140.1199,139.8437,139.8931,9689.0
2024-12-27 10:30:00,141.7,141.72,141.34,141.5,13698.0,139.7648,139.7846,139.4098,139.5676,13698.0
2024-12-27 10:35:00,141.5,141.65,141.49,141.65,3467.0,139.5676,139.7155,139.5577,139.7155,3467.0
2024-12-27 10:40:00,141.56,141.77,141.52,141.68,5904.0,139.6268,139.8339,139.5873,139.7451,5904.0
2024-12-27 10:45:00,141.72,141.85,141.68,141.85,9433.0,139.7846,139.9128,139.7451,139.9128,9433.0
2024-12-27 10:50:00,141.85,141.88,141.76,141.86,7560.0,139.9128,139.9424,139.824,139.9227,7560.0
2024-12-27 10:55:00,141.86,141.87,141.67,141.69,14878.0,139.9227,139.9325,139.7353,139.755,14878.0
2024-12-27 11:00:00,141.74,141.74,141.37,141.44,14463.0,139.8043,139.8043,139.4393,139.5084,14463.0
2024-12-27 11:05:00,141.35,141.5,141.35,141.48,8181.0,139.4196,139.5676,139.4196,139.5478,8181.0
2024-12-27 11:10:00,141.44,141.46,141.3,141.35,8145.0,139.5084,139.5281,139.3703,139.4196,8145.0
2024-12-27 11:15:00,141.29,141.38,141.29,141.36,3355.0,139.3604,139.4492,139.3604,139.4295,3355.0
2024-12-27 11:20:00,141.37,141.57,141.32,141.55,5728.0,139.4393,139.6366,139.39,139.6169,5728.0
2024-12-27 11:25:00,141.53,141.67,141.53,141.66,4707.0,139.5972,139.7353,139.5972,139.7254,4707.0
2024-12-27 11:30:00,141.68,141.73,141.58,141.69,5987.0,139.7451,139.7944,139.6465,139.755,5987.0
2024-12-27 11:35:00,141.67,141.76,141.55,141.56,6846.0,139.7353,139.824,139.6169,139.6268,6846.0
2024-12-27 11:40:00,141.58,141.58,141.25,141.25,3146.0,139.6465,139.6465,139.321,139.321,3146.0
2024-12-27 11:45:00,141.3,141.34,141.18,141.18,2147.0,139.3703,139.4098,139.2519,139.2519,2147.0
2024-12-27 11:50:00,141.08,141.09,140.88,140.93,3275.0,139.1533,139.1632,138.956,139.0054,3275.0
2024-12-27 11:55:00,140.98,141.1,140.9,141.03,3500.0,139.0547,139.173,138.9758,139.104,3500.0
2024-12-27 12:00:00,141.03,141.07,140.85,140.94,2700.0,139.104,139.1434,138.9265,139.0152,2700.0
2024-12-27 12:05:00,140.96,141.05,140.94,140.99,6488.0,139.0349,139.1237,139.0152,139.0645,6488.0
2024-12-27 12:10:00,141.03,141.07,140.99,141.06,2046.0,139.104,139.1434,139.0645,139.1336,2046.0
2024-12-27 12:15:00,141.05,141.05,140.84,140.89,4108.0,139.1237,139.1237,138.9166,138.9659,4108.0
2024-12-27 12:20:00,140.88,140.95,140.8,140.91,9571.0,138.956,139.0251,138.8771,138.9856,9571.0
2024-12-27 12:25:00,140.88,141.05,140.87,140.97,6688.0,138.956,139.1237,138.9462,139.0448,6688.0
2024-12-27 12:30:00,141.0,141.07,140.97,141.0,5437.0,139.0744,139.1434,139.0448,139.0744,5437.0
2024-12-27 12:35:00,140.98,140.98,140.9,140.96,9553.0,139.0547,139.0547,138.9758,139.0349,9553.0
2024-12-27 12:40:00,140.96,141.0,140.89,140.93,11184.0,139.0349,139.0744,138.9659,139.0054,11184.0
2024-12-27 12:45:00,140.93,140.94,140.81,140.94,6352.0,139.0054,139.0152,138.887,139.0152,6352.0
2024-12-27 12:50:00,140.93,141.12,140.93,141.12,5880.0,139.0054,139.1928,139.0054,139.1928,5880.0
2024-12-27 12:55:00,141.14,141.22,140.99,141.05,10786.0,139.2125,139.2914,139.0645,139.1237,10786.0
2024-12-27 13:00:00,141.1,141.16,141.06,141.12,3816.0,139.173,139.2322,139.1336,139.1928,3816.0
2024-12-27 13:05:00,141.14,141.14,140.97,141.09,6647.0,139.2125,139.2125,139.0448,139.1632,6647.0
2024-12-27 13:10:00,141.08,141.15,141.06,141.15,3770.0,139.1533,139.2224,139.1336,139.2224,3770.0
2024-12-27 13:15:00,141.18,141.21,141.12,141.14,4342.0,139.2519,139.2815,139.1928,139.2125,4342.0
2024-12-27 13:20:00,141.17,141.18,141.11,141.13,2421.0,139.2421,139.2519,139.1829,139.2026,2421.0
2024-12-27 13:25:00,141.17,141.24,141.05,141.09,2849.0,139.2421,139.3111,139.1237,139.1632,2849.0
2024-12-27 13:30:00,141.05,141.22,141.04,141.22,2929.0,139.1237,139.2914,139.1139,139.2914,2929.0
2024-12-27 13:35:00,141.2,141.22,141.13,141.17,3835.0,139.2717,139.2914,139.2026,139.2421,3835.0
2024-12-27 13:40:00,141.17,141.23,141.15,141.19,2523.0,139.2421,139.3013,139.2224,139.2618,2523.0
2024-12-27 13:45:00,141.22,141.27,141.18,141.22,2500.0,139.2914,139.3407,139.2519,139.2914,2500.0
2024-12-27 13:50:00,141.22,141.35,141.22,141.35,3663.0,139.2914,139.4196,139.2914,139.4196,3663.0
2024-12-27 13:55:00,141.37,141.37,141.28,141.28,1644.0,139.4393,139.4393,139.3506,139.3506,1644.0
2024-12-27 14:00:00,141.25,141.28,141.21,141.21,3594.0,139.321,139.3506,139.2815,139.2815,3594.0
2024-12-27 14:05:00,141.21,141.29,141.16,141.27,7129.0,139.2815,139.3604,139.2322,139.3407,7129.0
2024-12-27 14:10:00,141.27,141.31,141.25,141.25,3600.0,139.3407,139.3802,139.321,139.321,3600.0
2024-12-27 14:15:00,141.25,141.44,141.22,141.44,6330.0,139.321,139.5084,139.2914,139.5084,6330.0
2024-12-27 14:20:00,141.4,141.44,141.29,141.31,2210.0,139.4689,139.5084,139.3604,139.3802,2210.0
2024-12-27 14:25:00,141.34,141.39,141.29,141.36,2992.0,139.4098,139.4591,139.3604,139.4295,2992.0
2024-12-27 14:30:00,141.36,141.39,141.3,141.38,2694.0,139.4295,139.4591,139.3703,139.4492,2694.0
2024-12-27 14:35:00,141.37,141.45,141.34,141.37,3631.0,139.4393,139.5183,139.4098,139.4393,3631.0
2024-12-27 14:40:00,141.42,141.49,141.42,141.47,2364.0,139.4887,139.5577,139.4887,139.538,2364.0
2024-12-27 14:45:00,141.52,141.53,141.42,141.5,2124.0,139.5873,139.5972,139.4887,139.5676,2124.0
2024-12-27 14:50:00,141.5,141.53,141.48,141.49,2603.0,139.5676,139.5972,139.5478,139.5577,2603.0
2024-12-27 14:55:00,141.49,141.6,141.48,141.54,4044.0,139.5577,139.6662,139.5478,139.607,4044.0
2024-12-27 15:00:00,141.53,141.54,141.28,141.35,2023.0,139.5972,139.607,139.3506,139.4196,2023.0
2024-12-27 15:05:00,141.38,141.42,141.25,141.37,4982.0,139.4492,139.4887,139.321,139.4393,4982.0
2024-12-27 15:10:00,141.33,141.34,141.08,141.09,4766.0,139.3999,139.4098,139.1533,139.1632,4766.0
2024-12-27 15:15:00,141.11,141.12,141.02,141.03,4413.0,139.1829,139.1928,139.0941,139.104,4413.0
2024-12-27 15:20:00,141.02,141.07,140.93,140.95,6946.0,139.0941,139.1434,139.0054,139.0251,6946.0
2024-12-27 15:25:00,140.97,141.01,140.91,140.92,6880.0,139.0448,139.0843,138.9856,138.9955,6880.0
2024-12-27 15:30:00,140.88,140.94,140.82,140.92,10596.0,138.956,139.0152,138.8969,138.9955,10596.0
2024-12-27 15:35:00,140.91,140.91,140.81,140.81,6603.0,138.9856,138.9856,138.887,138.887,6603.0
2024-12-27 15:40:00,140.78,140.83,140.61,140.7,9575.0,138.8574,138.9067,138.6897,138.7785,9575.0
2024-12-27 15:45:00,140.68,140.94,140.68,140.94,13079.0,138.7588,139.0152,138.7588,139.0152,13079.0
2024-12-27 15:50:00,141.01,141.36,140.99,141.2,39303.0,139.0843,139.4295,139.0645,139.2717,39303.0
2024-12-27 15:55:00,141.24,141.35,141.18,141.32,86094.0,139.3111,139.4196,139.2519,139.39,86094.0
2024-12-30 09:30:00,140.65,140.67,139.95,139.95,24078.0,138.7292,138.7489,138.0387,138.0387,24078.0
2024-12-30 09:35:00,140.35,140.35,139.49,139.62,4542.0,138.4333,138.4333,137.585,137.7132,4542.0
2024-12-30 09:40:00,139.49,139.49,139.13,139.36,3590.0,137.585,137.585,137.2299,137.4568,3590.0
2024-12-30 09:45:00,139.38,139.39,138.87,139.02,4400.0,137.4765,137.4864,136.9735,137.1214,4400.0
2024-12-30 09:50:00,139.04,139.04,138.69,138.82,4327.0,137.1412,137.1412,136.7959,136.9242,4327.0
2024-12-30 09:55:00,138.85,138.85,138.55,138.6,3570.0,136.9538,136.9538,136.6579,136.7072,3570.0
2024-12-30 10:00:00,138.62,138.78,138.47,138.56,8092.0,136.7269,136.8847,136.579,136.6677,8092.0
2024-12-30 10:05:00,138.67,138.83,138.6,138.78,7627.0,136.7762,136.934,136.7072,136.8847,7627.0
2024-12-30 10:10:00,138.8,138.83,138.56,138.77,10276.0,136.9044,136.934,136.6677,136.8749,10276.0
2024-12-30 10:15:00,138.68,138.85,138.56,138.61,17789.0,136.7861,136.9538,136.6677,136.717,17789.0
2024-12-30 10:20:00,138.64,138.64,138.4,138.45,11640.0,136.7466,136.7466,136.5099,136.5592,11640.0
2024-12-30 10:25:00,138.38,138.56,138.31,138.51,5609.0,136.4902,136.6677,136.4211,136.6184,5609.0
2024-12-30 10:30:00,138.4,138.62,138.38,138.4,9501.0,136.5099,136.7269,136.4902,136.5099,9501.0
2024-12-30 10:35:00,138.4,138.72,138.38,138.69,8070.0,136.5099,136.8255,136.4902,136.7959,8070.0
2024-12-30 10:40:00,138.8,138.92,138.75,138.89,1600.0,136.9044,137.0228,136.8551,136.9932,1600.0
2024-12-30 10:45:00,138.81,139.11,138.81,138.86,10924.0,136.9143,137.2102,136.9143,136.9636,10924.0
2024-12-30 10:50:00,138.88,139.0,138.87,138.89,3854.0,136.9834,137.1017,136.9735,136.9932,3854.0
2024-12-30 10:55:00,138.97,139.2,138.97,139.17,2810.0,137.0721,137.299,137.0721,137.2694,2810.0
2024-12-30 11:00:00,139.16,139.28,139.1,139.15,6635.0,137.2595,137.3779,137.2003,137.2497,6635.0
2024-12-30 11:05:00,139.25,139.44,139.07,139.43,3133.0,137.3483,137.5357,137.1708,137.5258,3133.0
2024-12-30 11:10:00,139.45,139.49,139.35,139.47,8741.0,137.5456,137.585,137.4469,137.5653,8741.0
2024-12-30 11:15:00,139.47,139.57,139.41,139.53,5797.0,137.5653,137.6639,137.5061,137.6245,5797.0
2024-12-30 11:20:00,139.54,139.62,139.47,139.59,8889.0,137.6343,137.7132,137.5653,137.6837,8889.0
2024-12-30 11:25:00,139.59,139.66,139.55,139.62,7233.0,137.6837,137.7527,137.6442,137.7132,7233.0
2024-12-30 11:30:00,139.6,139.8,139.58,139.72,3098.0,137.6935,137.8908,137.6738,137.8119,3098.0
2024-12-30 11:35:00,139.75,139.85,139.68,139.85,5856.0,137.8415,137.9401,137.7724,137.9401,5856.0
2024-12-30 11:40:00,139.84,139.98,139.76,139.93,7393.0,137.9302,138.0683,137.8513,138.019,7393.0
2024-12-30 11:45:00,139.93,139.98,139.62,139.62,21205.0,138.019,138.0683,137.7132,137.7132,21205.0
2024-12-30 11:50:00,139.68,139.71,139.53,139.53,5620.0,137.7724,137.802,137.6245,137.6245,5620.0
2024-12-30 11:55:00,139.47,139.65,139.47,139.62,4781.0,137.5653,137.7428,137.5653,137.7132,4781.0
2024-12-30 12:00:00,139.6,139.84,139.6,139.72,4574.0,137.6935,137.9302,137.6935,137.8119,4574.0
2024-12-30 12:05:00,139.69,139.72,139.66,139.71,1882.0,137.7823,137.8119,137.7527,137.802,1882.0
2024-12-30 12:10:00,139.71,139.92,139.71,139.87,14388.0,137.802,138.0092,137.802,137.9598,14388.0
2024-12-30 12:15:00,139.8,139.86,139.79,139.83,1607.0,137.8908,137.95,137.8809,137.9204,1607.0
2024-12-30 12:20:00,139.86,140.02,139.86,139.94,8853.0,137.95,138.1078,137.95,138.0289,8853.0
2024-12-30 12:25:00,139.88,139.95,139.76,139.93,5196.0,137.9697,138.0387,137.8513,138.019,5196.0
2024-12-30 12:30:00,139.86,139.99,139.86,139.99,8857.0,137.95,138.0782,137.95,138.0782,8857.0
2024-12-30 12:35:00,139.97,139.98,139.85,139.86,3563.0,138.0585,138.0683,137.9401,137.95,3563.0
2024-12-30 12:40:00,139.82,139.86,139.71,139.78,2331.0,137.9105,137.95,137.802,137.8711,2331.0
2024-12-30 12:45:00,139.78,140.12,139.77,140.12,5157.0,137.8711,138.2064,137.8612,138.2064,5157.0
2024-12-30 12:50:00,140.07,140.07,139.87,139.87,3339.0,138.1571,138.1571,137.9598,137.9598,3339.0
2024-12-30 12:55:00,139.84,139.97,139.62,139.97,3325.0,137.9302,138.0585,137.7132,138.0585,3325.0
2024-12-30 13:00:00,139.95,139.95,139.76,139.84,1376.0,138.0387,138.0387,137.8513,137.9302,1376.0
2024-12-30 13:05:00,139.89,140.05,139.85,140.04,5598.0,137.9796,138.1374,137.9401,138.1275,5598.0
2024-12-30 13:10:00,140.1,140.21,140.02,140.21,1200.0,138.1867,138.2952,138.1078,138.2952,1200.0
2024-12-30 13:15:00,140.19,140.29,140.19,140.21,4044.0,138.2755,138.3741,138.2755,138.2952,4044.0
2024-12-30 13:20:00,140.25,140.29,140.12,140.12,2532.0,138.3346,138.3741,138.2064,138.2064,2532.0
2024-12-30 13:25:00,140.12,140.24,140.01,140.23,2636.0,138.2064,138.3248,138.0979,138.3149,2636.0
2024-12-30 13:30:00,140.19,140.44,140.19,140.38,2667.0,138.2755,138.522,138.2755,138.4629,2667.0
2024-12-30 13:35:00,140.39,140.43,140.18,140.19,2530.0,138.4727,138.5122,138.2656,138.2755,2530.0
2024-12-30 13:40:00,140.29,140.42,140.21,140.42,1743.0,138.3741,138.5023,138.2952,138.5023,1743.0
2024-12-30 13:45:00,140.35,140.49,140.35,140.49,1200.0,138.4333,138.5714,138.4333,138.5714,1200.0
2024-12-30 13:50:00,140.42,140.56,140.42,140.51,2138.0,138.5023,138.6404,138.5023,138.5911,2138.0
2024-12-30 13:55:00,140.46,140.57,140.46,140.52,1357.0,138.5418,138.6503,138.5418,138.601,1357.0
2024-12-30 14:00:00,140.46,140.55,140.41,140.41,7315.0,138.5418,138.6305,138.4925,138.4925,7315.0
2024-12-30 14:05:00,140.45,140.48,140.36,140.48,9609.0,138.5319,138.5615,138.4431,138.5615,9609.0
2024-12-30 14:10:00,140.52,140.58,140.3,140.43,3865.0,138.601,138.6601,138.384,138.5122,3865.0
2024-12-30 14:15:00,140.43,140.44,140.35,140.35,1467.0,138.5122,138.522,138.4333,138.4333,1467.0
2024-12-30 14:20:00,140.28,140.35,140.19,140.35,1665.0,138.3642,138.4333,138.2755,138.4333,1665.0
2024-12-30 14:25:00,140.43,140.54,140.36,140.49,2260.0,138.5122,138.6207,138.4431,138.5714,2260.0
2024-12-30 14:30:00,140.44,140.63,140.44,140.54,1950.0,138.522,138.7095,138.522,138.6207,1950.0
2024-12-30 14:35:00,140.55,140.6,140.49,140.55,1748.0,138.6305,138.6799,138.5714,138.6305,1748.0
2024-12-30 14:40:00,140.57,140.63,140.51,140.63,4296.0,138.6503,138.7095,138.5911,138.7095,4296.0
2024-12-30 14:45:00,140.62,140.71,140.56,140.58,2037.0,138.6996,138.7884,138.6404,138.6601,2037.0
2024-12-30 14:50:00,140.6,140.61,140.51,140.51,1980.0,138.6799,138.6897,138.5911,138.5911,1980.0
2024-12-30 14:55:00,140.54,140.62,140.54,140.61,2928.0,138.6207,138.6996,138.6207,138.6897,2928.0
2024-12-30 15:00:00,140.55,140.62,140.44,140.44,2700.0,138.6305,138.6996,138.522,138.522,2700.0
2024-12-30 15:05:00,140.43,140.51,140.4,140.49,5744.0,138.5122,138.5911,138.4826,138.5714,5744.0
2024-12-30 15:10:00,140.5,140.67,140.49,140.59,2700.0,138.5812,138.7489,138.5714,138.67,2700.0
2024-12-30 15:15:00,140.56,140.7,140.56,140.63,2000.0,138.6404,138.7785,138.6404,138.7095,2000.0
2024-12-30 15:20:00,140.6,140.62,140.55,140.6,1942.0,138.6799,138.6996,138.6305,138.6799,1942.0
2024-12-30 15:25:00,140.55,140.57,140.3,140.3,9076.0,138.6305,138.6503,138.384,138.384,9076.0
2024-12-30 15:30:00,140.35,140.4,140.23,140.26,3930.0,138.4333,138.4826,138.3149,138.3445,3930.0
2024-12-30 15:35:00,140.29,140.3,140.19,140.23,3979.0,138.3741,138.384,138.2755,138.3149,3979.0
2024-12-30 15:40:00,140.23,140.35,140.23,140.33,5239.0,138.3149,138.4333,138.3149,138.4136,5239.0
2024-12-30 15:45:00,140.34,140.38,140.25,140.35,8638.0,138.4234,138.4629,138.3346,138.4333,8638.0
2024-12-30 15:50:00,140.29,140.34,140.1,140.15,42748.0,138.3741,138.4234,138.1867,138.236,42748.0
2024-12-30 15:55:00,140.14,140.26,139.95,139.96,108829.0,138.2261,138.3445,138.0387,138.0486,108829.0
2024-12-31 09:30:00,140.46,140.73,140.4,140.73,13896.0,138.5418,138.8081,138.4826,138.8081,13896.0
2024-12-31 09:35:00,140.63,140.68,140.23,140.36,2454.0,138.7095,138.7588,138.3149,138.4431,2454.0
2024-12-31 09:40:00,140.29,140.51,140.29,140.45,401.0,138.3741,138.5911,138.3741,138.5319,401.0
2024-12-31 09:45:00,140.45,140.63,140.44,140.59,7221.0,138.5319,138.7095,138.522,138.67,7221.0
2024-12-31 09:50:00,140.59,140.69,140.41,140.52,4217.0,138.67,138.7686,138.4925,138.601,4217.0
2024-12-31 09:55:00,140.53,140.61,140.33,140.57,2542.0,138.6108,138.6897,138.4136,138.6503,2542.0
2024-12-31 10:00:00,140.59,140.94,140.59,140.81,15478.0,138.67,139.0152,138.67,138.887,15478.0
2024-12-31 10:05:00,140.89,140.97,140.58,140.62,1936.0,138.9659,139.0448,138.6601,138.6996,1936.0
2024-12-31 10:10:00,140.62,140.86,140.6,140.81,5295.0,138.6996,138.9363,138.6799,138.887,5295.0
2024-12-31 10:15:00,140.77,140.87,140.71,140.86,4569.0,138.8475,138.9462,138.7884,138.9363,4569.0
2024-12-31 10:20:00,140.86,140.9,140.75,140.81,2736.0,138.9363,138.9758,138.8278,138.887,2736.0
2024-12-31 10:25:00,140.84,140.84,140.58,140.59,10765.0,138.9166,138.9166,138.6601,138.67,10765.0
2024-12-31 10:30:00,140.56,140.6,140.43,140.46,1746.0,138.6404,138.6799,138.5122,138.5418,1746.0
2024-12-31 10:35:00,140.47,140.75,140.47,140.75,2295.0,138.5516,138.8278,138.5516,138.8278,2295.0
2024-12-31 10:40:00,140.77,140.78,140.58,140.58,1411.0,138.8475,138.8574,138.6601,138.6601,1411.0
2024-12-31 10:45:00,140.58,140.61,140.5,140.56,2749.0,138.6601,138.6897,138.5812,138.6404,2749.0
2024-12-31 10:50:00,140.59,140.6,140.55,140.55,812.0,138.67,138.6799,138.6305,138.6305,812.0
2024-12-31 10:55:00,140.49,140.57,140.44,140.49,2603.0,138.5714,138.6503,138.522,138.5714,2603.0
2024-12-31 11:00:00,140.47,140.51,140.18,140.2,11403.0,138.5516,138.5911,138.2656,138.2853,11403.0
2024-12-31 11:05:00,140.26,140.34,140.12,140.33,6280.0,138.3445,138.4234,138.2064,138.4136,6280.0
2024-12-31 11:10:00,140.38,140.42,140.24,140.41,8445.0,138.4629,138.5023,138.3248,138.4925,8445.0
2024-12-31 11:15:00,140.49,140.49,140.38,140.41,534.0,138.5714,138.5714,138.4629,138.4925,534.0
2024-12-31 11:20:00,140.33,140.42,140.26,140.4,2733.0,138.4136,138.5023,138.3445,138.4826,2733.0
2024-12-31 11:25:00,140.43,140.43,140.36,140.42,1824.0,138.5122,138.5122,138.4431,138.5023,1824.0
2024-12-31 11:30:00,140.39,140.49,140.34,140.42,3482.0,138.4727,138.5714,138.4234,138.5023,3482.0
2024-12-31 11:35:00,140.35,140.4,140.32,140.38,1615.0,138.4333,138.4826,138.4037,138.4629,1615.0
2024-12-31 11:40:00,140.32,140.37,140.3,140.31,1102.0,138.4037,138.453,138.384,138.3938,1102.0
2024-12-31 11:45:00,140.38,140.38,140.14,140.32,3359.0,138.4629,138.4629,138.2261,138.4037,3359.0
2024-12-31 11:50:00,140.31,140.36,140.25,140.25,1805.0,138.3938,138.4431,138.3346,138.3346,1805.0
2024-12-31 11:55:00,140.25,140.26,140.14,140.16,2995.0,138.3346,138.3445,138.2261,138.2459,2995.0
2024-12-31 12:00:00,140.11,140.15,139.95,140.03,2913.0,138.1966,138.236,138.0387,138.1176,2913.0
2024-12-31 12:05:00,140.09,140.17,140.09,140.15,1719.0,138.1768,138.2557,138.1768,138.236,1719.0
2024-12-31 12:10:00,140.1,140.29,140.08,140.29,2635.0,138.1867,138.3741,138.167,138.3741,2635.0
2024-12-31 12:15:00,140.26,140.32,140.23,140.32,4692.0,138.3445,138.4037,138.3149,138.4037,4692.0
2024-12-31 12:20:00,140.28,140.31,140.24,140.27,1426.0,138.3642,138.3938,138.3248,138.3544,1426.0
2024-12-31 12:25:00,140.22,140.26,140.14,140.21,2364.0,138.3051,138.3445,138.2261,138.2952,2364.0
2024-12-31 12:30:00,140.17,140.17,140.08,140.11,2571.0,138.2557,138.2557,138.167,138.1966,2571.0
2024-12-31 12:35:00,140.08,140.12,140.05,140.12,1933.0,138.167,138.2064,138.1374,138.2064,1933.0
2024-12-31 12:40:00,140.14,140.23,140.09,140.23,2630.0,138.2261,138.3149,138.1768,138.3149,2630.0
2024-12-31 12:45:00,140.2,140.21,140.13,140.15,2011.0,138.2853,138.2952,138.2163,138.236,2011.0
2024-12-31 12:50:00,140.18,140.33,140.18,140.33,1427.0,138.2656,138.4136,138.2656,138.4136,1427.0
2024-12-31 12:55:00,140.38,140.61,140.38,140.61,2452.0,138.4629,138.6897,138.4629,138.6897,2452.0
2024-12-31 13:00:00,140.57,140.57,140.39,140.39,2321.0,138.6503,138.6503,138.4727,138.4727,2321.0
2024-12-31 13:05:00,140.48,140.55,140.47,140.48,1347.0,138.5615,138.6305,138.5516,138.5615,1347.0
2024-12-31 13:10:00,140.47,140.47,140.33,140.34,4336.0,138.5516,138.5516,138.4136,138.4234,4336.0
2024-12-31 13:15:00,140.34,140.35,140.2,140.21,5843.0,138.4234,138.4333,138.2853,138.2952,5843.0
2024-12-31 13:20:00,140.18,140.18,139.86,139.95,4535.0,138.2656,138.2656,137.95,138.0387,4535.0
2024-12-31 13:25:00,139.92,140.04,139.89,139.98,7360.0,138.0092,138.1275,137.9796,138.0683,7360.0
2024-12-31 13:30:00,140.0,140.28,140.0,140.25,1799.0,138.0881,138.3642,138.0881,138.3346,1799.0
2024-12-31 13:35:00,140.25,140.25,140.12,140.25,11628.0,138.3346,138.3346,138.2064,138.3346,11628.0
2024-12-31 13:40:00,140.22,140.38,140.19,140.38,4270.0,138.3051,138.4629,138.2755,138.4629,4270.0
2024-12-31 13:45:00,140.34,140.39,140.3,140.34,2000.0,138.4234,138.4727,138.384,138.4234,2000.0
2024-12-31 13:50:00,140.38,140.42,140.26,140.26,1247.0,138.4629,138.5023,138.3445,138.3445,1247.0
2024-12-31 13:55:00,140.28,140.3,140.19,140.21,1787.0,138.3642,138.384,138.2755,138.2952,1787.0
2024-12-31 14:00:00,140.19,140.23,140.06,140.12,7023.0,138.2755,138.3149,138.1472,138.2064,7023.0
2024-12-31 14:05:00,140.14,140.27,140.07,140.25,2984.0,138.2261,138.3544,138.1571,138.3346,2984.0
2024-12-31 14:10:00,140.27,140.42,140.26,140.34,2500.0,138.3544,138.5023,138.3445,138.4234,2500.0
2024-12-31 14:15:00,140.34,140.36,140.04,140.05,4939.0,138.4234,138.4431,138.1275,138.1374,4939.0
2024-12-31 14:20:00,140.12,140.12,139.95,140.11,2916.0,138.2064,138.2064,138.0387,138.1966,2916.0
2024-12-31 14:25:00,140.13,140.25,140.13,140.21,1971.0,138.2163,138.3346,138.2163,138.2952,1971.0
2024-12-31 14:30:00,140.21,140.25,140.17,140.17,1479.0,138.2952,138.3346,138.2557,138.2557,1479.0
2024-12-31 14:35:00,140.21,140.37,140.21,140.37,1422.0,138.2952,138.453,138.2952,138.453,1422.0
2024-12-31 14:40:00,140.3,140.33,140.18,140.24,6244.0,138.384,138.4136,138.2656,138.3248,6244.0
2024-12-31 14:45:00,140.27,140.36,140.24,140.31,2213.0,138.3544,138.4431,138.3248,138.3938,2213.0
2024-12-31 14:50:00,140.24,140.41,140.23,140.33,3844.0,138.3248,138.4925,138.3149,138.4136,3844.0
2024-12-31 14:55:00,140.34,140.43,140.34,140.43,1956.0,138.4234,138.5122,138.4234,138.5122,1956.0
2024-12-31 15:00:00,140.4,140.44,140.36,140.41,2200.0,138.4826,138.522,138.4431,138.4925,2200.0
2024-12-31 15:05:00,140.44,140.52,140.41,140.44,2709.0,138.522,138.601,138.4925,138.522,2709.0
2024-12-31 15:10:00,140.45,140.47,140.18,140.22,3662.0,138.5319,138.5516,138.2656,138.3051,3662.0
2024-12-31 15:15:00,140.19,140.29,140.12,140.28,7661.0,138.2755,138.3741,138.2064,138.3642,7661.0
2024-12-31 15:20:00,140.28,140.43,140.25,140.3,2900.0,138.3642,138.5122,138.3346,138.384,2900.0
2024-12-31 15:25:00,140.27,140.44,140.22,140.39,3712.0,138.3544,138.522,138.3051,138.4727,3712.0
2024-12-31 15:30:00,140.41,140.43,140.27,140.32,4737.0,138.4925,138.5122,138.3544,138.4037,4737.0
2024-12-31 15:35:00,140.32,140.56,140.31,140.35,7738.0,138.4037,138.6404,138.3938,138.4333,7738.0
2024-12-31 15:40:00,140.34,140.37,140.23,140.23,9726.0,138.4234,138.453,138.3149,138.3149,9726.0
2024-12-31 15:45:00,140.22,140.42,140.12,140.35,7415.0,138.3051,138.5023,138.2064,138.4333,7415.0
2024-12-31 15:50:00,140.31,140.4,140.17,140.33,26570.0,138.3938,138.4826,138.2557,138.4136,26570.0
2024-12-31 15:55:00,140.23,140.26,139.99,140.24,102658.0,138.3149,138.3445,138.0782,138.3248,102658.0
2025-01-02 09:30:00,141.29,141.63,140.37,140.59,23517.0,139.3604,139.6958,138.453,138.67,23517.0
2025-01-02 09:35:00,140.59,141.09,140.49,140.73,3664.0,138.67,139.1632,138.5714,138.8081,3664.0
2025-01-02 09:40:00,140.53,140.59,140.28,140.36,3277.0,138.6108,138.67,138.3642,138.4431,3277.0
2025-01-02 09:45:00,140.33,140.54,140.2,140.31,6088.0,138.4136,138.6207,138.2853,138.3938,6088.0
2025-01-02 09:50:00,140.43,140.74,140.41,140.72,4385.0,138.5122,138.818,138.4925,138.7982,4385.0
2025-01-02 09:55:00,140.76,140.76,140.5,140.57,11930.0,138.8377,138.8377,138.5812,138.6503,11930.0
2025-01-02 10:00:00,140.63,140.81,140.52,140.64,14104.0,138.7095,138.887,138.601,138.7193,14104.0
2025-01-02 10:05:00,140.78,140.82,140.24,140.41,17438.0,138.8574,138.8969,138.3248,138.4925,17438.0
2025-01-02 10:10:00,140.38,140.38,140.18,140.29,10808.0,138.4629,138.4629,138.2656,138.3741,10808.0
2025-01-02 10:15:00,140.24,140.35,139.88,139.88,6971.0,138.3248,138.4333,137.9697,137.9697,6971.0
2025-01-02 10:20:00,139.93,139.93,139.62,139.62,2000.0,138.019,138.019,137.7132,137.7132,2000.0
2025-01-02 10:25:00,139.61,139.77,139.59,139.72,3818.0,137.7034,137.8612,137.6837,137.8119,3818.0
2025-01-02 10:30:00,139.72,139.77,139.47,139.47,4416.0,137.8119,137.8612,137.5653,137.5653,4416.0
2025-01-02 10:35:00,139.45,139.67,139.39,139.47,6486.0,137.5456,137.7626,137.4864,137.5653,6486.0
2025-01-02 10:40:00,139.46,139.55,139.37,139.53,3593.0,137.5554,137.6442,137.4667,137.6245,3593.0
2025-01-02 10:45:00,139.5,139.61,139.32,139.61,3183.0,137.5949,137.7034,137.4173,137.7034,3183.0
2025-01-02 10:50:00,139.64,139.83,139.6,139.72,3421.0,137.733,137.9204,137.6935,137.8119,3421.0
2025-01-02 10:55:00,139.69,139.71,139.55,139.63,4174.0,137.7823,137.802,137.6442,137.7231,4174.0
2025-01-02 11:00:00,139.72,139.72,139.01,139.07,5150.0,137.8119,137.8119,137.1116,137.1708,5150.0
2025-01-02 11:05:00,139.19,139.2,139.05,139.16,4245.0,137.2891,137.299,137.151,137.2595,4245.0
2025-01-02 11:10:00,139.09,139.35,139.03,139.35,1934.0,137.1905,137.4469,137.1313,137.4469,1934.0
2025-01-02 11:15:00,139.31,139.35,139.28,139.33,1224.0,137.4075,137.4469,137.3779,137.4272,1224.0
2025-01-02 11:20:00,139.31,139.45,139.15,139.45,4395.0,137.4075,137.5456,137.2497,137.5456,4395.0
2025-01-02 11:25:00,139.43,139.48,139.36,139.4,2606.0,137.5258,137.5752,137.4568,137.4963,2606.0
2025-01-02 11:30:00,139.47,139.49,139.37,139.43,4121.0,137.5653,137.585,137.4667,137.5258,4121.0
2025-01-02 11:35:00,139.5,139.65,139.44,139.63,1798.0,137.5949,137.7428,137.5357,137.7231,1798.0
2025-01-02 11:40:00,139.59,139.65,139.45,139.5,3250.0,137.6837,137.7428,137.5456,137.5949,3250.0
2025-01-02 11:45:00,139.43,139.43,139.35,139.35,3046.0,137.5258,137.5258,137.4469,137.4469,3046.0
2025-01-02 11:50:00,139.35,139.42,139.17,139.17,4397.0,137.4469,137.516,137.2694,137.2694,4397.0
2025-01-02 11:55:00,139.23,139.32,139.18,139.19,1941.0,137.3286,137.4173,137.2793,137.2891,1941.0
2025-01-02 12:00:00,139.19,139.25,139.09,139.25,6931.0,137.2891,137.3483,137.1905,137.3483,6931.0
2025-01-02 12:05:00,139.2,139.2,139.05,139.05,1937.0,137.299,137.299,137.151,137.151,1937.0
2025-01-02 12:10:00,139.12,139.2,138.89,139.19,44081.0,137.2201,137.299,136.9932,137.2891,44081.0
2025-01-02 12:15:00,139.19,139.31,139.18,139.18,4643.0,137.2891,137.4075,137.2793,137.2793,4643.0
2025-01-02 12:20:00,139.26,139.26,139.04,139.17,9756.0,137.3582,137.3582,137.1412,137.2694,9756.0
2025-01-02 12:25:00,139.18,139.18,138.83,138.9,12253.0,137.2793,137.2793,136.934,137.0031,12253.0
2025-01-02 12:30:00,138.85,138.97,138.69,138.94,13812.0,136.9538,137.0721,136.7959,137.0425,13812.0
2025-01-02 12:35:00,138.91,138.93,138.55,138.58,18555.0,137.0129,137.0327,136.6579,136.6875,18555.0
2025-01-02 12:40:00,138.58,138.77,138.48,138.72,9526.0,136.6875,136.8749,136.5888,136.8255,9526.0
2025-01-02 12:45:00,138.76,138.92,138.67,138.81,16377.0,136.865,137.0228,136.7762,136.9143,16377.0
2025-01-02 12:50:00,138.81,138.98,138.75,138.86,11587.0,136.9143,137.082,136.8551,136.9636,11587.0
2025-01-02 12:55:00,138.88,139.06,138.83,139.01,5444.0,136.9834,137.1609,136.934,137.1116,5444.0
2025-01-02 13:00:00,139.02,139.02,138.75,138.75,15493.0,137.1214,137.1214,136.8551,136.8551,15493.0
2025-01-02 13:05:00,138.8,139.03,138.8,139.0,4789.0,136.9044,137.1313,136.9044,137.1017,4789.0
2025-01-02 13:10:00,138.99,139.0,138.79,138.79,22178.0,137.0919,137.1017,136.8946,136.8946,22178.0
2025-01-02 13:15:00,138.88,139.01,138.78,139.01,9991.0,136.9834,137.1116,136.8847,137.1116,9991.0
2025-01-02 13:20:00,139.03,139.11,138.91,139.0,9348.0,137.1313,137.2102,137.0129,137.1017,9348.0
2025-01-02 13:25:00,138.93,139.16,138.87,139.16,10273.0,137.0327,137.2595,136.9735,137.2595,10273.0
2025-01-02 13:30:00,139.09,139.1,138.79,138.81,16178.0,137.1905,137.2003,136.8946,136.9143,16178.0
2025-01-02 13:35:00,138.81,139.02,138.76,138.91,13414.0,136.9143,137.1214,136.865,137.0129,13414.0
2025-01-02 13:40:00,138.91,138.95,138.71,138.9,2982.0,137.0129,137.0524,136.8157,137.0031,2982.0
2025-01-02 13:45:00,138.84,138.86,138.64,138.65,1775.0,136.9439,136.9636,136.7466,136.7565,1775.0
2025-01-02 13:50:00,138.5,138.55,138.31,138.33,2296.0,136.6085,136.6579,136.4211,136.4409,2296.0
2025-01-02 13:55:00,138.42,138.52,138.3,138.52,5270.0,136.5296,136.6283,136.4113,136.6283,5270.0
2025-01-02 14:00:00,138.51,138.58,138.44,138.52,3228.0,136.6184,136.6875,136.5494,136.6283,3228.0
2025-01-02 14:05:00,138.59,138.66,138.35,138.4,5507.0,136.6973,136.7664,136.4606,136.5099,5507.0
2025-01-02 14:10:00,138.39,138.48,138.35,138.4,4764.0,136.5,136.5888,136.4606,136.5099,4764.0
2025-01-02 14:15:00,138.37,138.53,138.37,138.53,3590.0,136.4803,136.6381,136.4803,136.6381,3590.0
2025-01-02 14:20:00,138.47,138.65,138.47,138.63,3899.0,136.579,136.7565,136.579,136.7368,3899.0
2025-01-02 14:25:00,138.68,138.72,138.57,138.68,5781.0,136.7861,136.8255,136.6776,136.7861,5781.0
2025-01-02 14:30:00,138.6,138.73,138.55,138.56,4754.0,136.7072,136.8354,136.6579,136.6677,4754.0
2025-01-02 14:35:00,138.64,138.64,138.47,138.58,5235.0,136.7466,136.7466,136.579,136.6875,5235.0
2025-01-02 14:40:00,138.57,138.72,138.51,138.56,3703.0,136.6776,136.8255,136.6184,136.6677,3703.0
2025-01-02 14:45:00,138.61,138.76,138.46,138.76,5755.0,136.717,136.865,136.5691,136.865,5755.0
2025-01-02 14:50:00,138.71,138.82,138.67,138.74,3995.0,136.8157,136.9242,136.7762,136.8453,3995.0
2025-01-02 14:55:00,138.7,138.7,138.21,138.21,5375.0,136.8058,136.8058,136.3225,136.3225,5375.0
2025-01-02 15:00:00,138.29,138.72,138.24,138.69,8962.0,136.4014,136.8255,136.3521,136.7959,8962.0
2025-01-02 15:05:00,138.67,138.68,138.59,138.66,2901.0,136.7762,136.7861,136.6973,136.7664,2901.0
2025-01-02 15:10:00,138.72,138.86,138.65,138.8,6340.0,136.8255,136.9636,136.7565,136.9044,6340.0
2025-01-02 15:15:00,138.77,138.77,138.63,138.76,7593.0,136.8749,136.8749,136.7368,136.865,7593.0
2025-01-02 15:20:00,138.78,138.8,138.68,138.77,8787.0,136.8847,136.9044,136.7861,136.8749,8787.0
2025-01-02 15:25:00,138.8,138.88,138.75,138.8,6697.0,136.9044,136.9834,136.8551,136.9044,6697.0
2025-01-02 15:30:00,138.81,138.89,138.66,138.67,10095.0,136.9143,136.9932,136.7664,136.7762,10095.0
2025-01-02 15:35:00,138.67,138.67,138.38,138.52,29263.0,136.7762,136.7762,136.4902,136.6283,29263.0
2025-01-02 15:40:00,138.57,138.67,138.5,138.54,14455.0,136.6776,136.7762,136.6085,136.648,14455.0
2025-01-02 15:45:00,138.54,138.76,138.54,138.62,9914.0,136.648,136.865,136.648,136.7269,9914.0
2025-01-02 15:50:00,138.55,138.69,138.43,138.47,30514.0,136.6579,136.7959,136.5395,136.579,30514.0
2025-01-02 15:55:00,138.45,138.62,138.4,138.53,80465.0,136.5592,136.7269,136.5099,136.6381,80465.0
2025-01-03 09:30:00,138.89,139.05,138.42,138.77,19030.0,136.9932,137.151,136.5296,136.8749,19030.0
2025-01-03 09:35:00,138.87,138.97,138.8,138.97,2316.0,136.9735,137.0721,136.9044,137.0721,2316.0
2025-01-03 09:40:00,138.94,139.09,138.63,138.7,2438.0,137.0425,137.1905,136.7368,136.8058,2438.0
2025-01-03 09:45:00,138.62,138.72,138.55,138.57,3214.0,136.7269,136.8255,136.6579,136.6776,3214.0
2025-01-03 09:50:00,138.6,138.6,138.34,138.39,2891.0,136.7072,136.7072,136.4507,136.5,2891.0
2025-01-03 09:55:00,138.46,138.56,138.31,138.46,4331.0,136.5691,136.6677,136.4211,136.5691,4331.0
2025-01-03 10:00:00,138.58,138.93,138.58,138.83,1507.0,136.6875,137.0327,136.6875,136.934,1507.0
2025-01-03 10:05:00,139.08,139.16,139.02,139.05,2422.0,137.1806,137.2595,137.1214,137.151,2422.0
2025-01-03 10:10:00,139.05,139.15,138.87,138.9,2039.0,137.151,137.2497,136.9735,137.0031,2039.0
2025-01-03 10:15:00,138.88,139.0,138.84,138.94,5354.0,136.9834,137.1017,136.9439,137.0425,5354.0
2025-01-03 10:20:00,138.88,139.2,138.72,139.2,4003.0,136.9834,137.299,136.8255,137.299,4003.0
2025-01-03 10:25:00,139.22,139.41,139.18,139.33,4470.0,137.3187,137.5061,137.2793,137.4272,4470.0
2025-01-03 10:30:00,139.33,139.51,139.29,139.4,1439.0,137.4272,137.6048,137.3878,137.4963,1439.0
2025-01-03 10:35:00,139.31,139.45,139.3,139.44,4205.0,137.4075,137.5456,137.3976,137.5357,4205.0
2025-01-03 10:40:00,139.42,139.5,139.41,139.42,1793.0,137.516,137.5949,137.5061,137.516,1793.0
2025-01-03 10:45:00,139.42,139.49,139.34,139.46,5047.0,137.516,137.585,137.4371,137.5554,5047.0
2025-01-03 10:50:00,139.52,139.76,139.46,139.63,6434.0,137.6146,137.8513,137.5554,137.7231,6434.0
2025-01-03 10:55:00,139.63,139.78,139.59,139.67,5617.0,137.7231,137.8711,137.6837,137.7626,5617.0
2025-01-03 11:00:00,139.69,139.73,139.67,139.73,4775.0,137.7823,137.8217,137.7626,137.8217,4775.0
2025-01-03 11:05:00,139.68,139.68,139.34,139.45,2651.0,137.7724,137.7724,137.4371,137.5456,2651.0
2025-01-03 11:10:00,139.56,139.57,139.4,139.41,1312.0,137.6541,137.6639,137.4963,137.5061,1312.0
2025-01-03 11:15:00,139.33,139.4,139.3,139.35,1300.0,137.4272,137.4963,137.3976,137.4469,1300.0
2025-01-03 11:20:00,139.34,139.46,139.33,139.46,3100.0,137.4371,137.5554,137.4272,137.5554,3100.0
2025-01-03 11:25:00,139.47,139.58,139.47,139.58,2593.0,137.5653,137.6738,137.5653,137.6738,2593.0
2025-01-03 11:30:00,139.53,139.69,139.53,139.69,4157.0,137.6245,137.7823,137.6245,137.7823,4157.0
2025-01-03 11:35:00,139.7,139.83,139.63,139.65,5569.0,137.7922,137.9204,137.7231,137.7428,5569.0
2025-01-03 11:40:00,139.67,139.74,139.63,139.67,3789.0,137.7626,137.8316,137.7231,137.7626,3789.0
2025-01-03 11:45:00,139.66,139.73,139.66,139.73,3104.0,137.7527,137.8217,137.7527,137.8217,3104.0
2025-01-03 11:50:00,139.73,139.84,139.69,139.81,6786.0,137.8217,137.9302,137.7823,137.9007,6786.0
2025-01-03 11:55:00,139.8,139.85,139.65,139.67,2744.0,137.8908,137.9401,137.7428,137.7626,2744.0
2025-01-03 12:00:00,139.68,139.84,139.68,139.81,5499.0,137.7724,137.9302,137.7724,137.9007,5499.0
2025-01-03 12:05:00,139.84,139.91,139.81,139.82,4780.0,137.9302,137.9993,137.9007,137.9105,4780.0
2025-01-03 12:10:00,139.75,139.82,139.71,139.74,5375.0,137.8415,137.9105,137.802,137.8316,5375.0
2025-01-03 12:15:00,139.68,139.84,139.68,139.78,2914.0,137.7724,137.9302,137.7724,137.8711,2914.0
2025-01-03 12:20:00,139.82,139.82,139.71,139.75,600.0,137.9105,137.9105,137.802,137.8415,600.0
2025-01-03 12:25:00,139.69,139.82,139.68,139.68,1578.0,137.7823,137.9105,137.7724,137.7724,1578.0
2025-01-03 12:30:00,139.68,139.76,139.66,139.76,1508.0,137.7724,137.8513,137.7527,137.8513,1508.0
2025-01-03 12:35:00,139.77,139.81,139.75,139.75,2988.0,137.8612,137.9007,137.8415,137.8415,2988.0
2025-01-03 12:40:00,139.72,139.89,139.7,139.78,3852.0,137.8119,137.9796,137.7922,137.8711,3852.0
2025-01-03 12:45:00,139.75,139.82,139.63,139.82,3455.0,137.8415,137.9105,137.7231,137.9105,3455.0
2025-01-03 12:50:00,139.84,139.84,139.75,139.75,2058.0,137.9302,137.9302,137.8415,137.8415,2058.0
2025-01-03 12:55:00,139.75,139.88,139.75,139.84,2468.0,137.8415,137.9697,137.8415,137.9302,2468.0
2025-01-03 13:00:00,139.88,139.9,139.85,139.88,2290.0,137.9697,137.9894,137.9401,137.9697,2290.0
2025-01-03 13:05:00,139.9,139.9,139.72,139.77,1638.0,137.9894,137.9894,137.8119,137.8612,1638.0
2025-01-03 13:10:00,139.82,139.83,139.73,139.77,9669.0,137.9105,137.9204,137.8217,137.8612,9669.0
2025-01-03 13:15:00,139.67,139.76,139.67,139.76,3504.0,137.7626,137.8513,137.7626,137.8513,3504.0
2025-01-03 13:20:00,139.76,139.76,139.64,139.64,2905.0,137.8513,137.8513,137.733,137.733,2905.0
2025-01-03 13:25:00,139.72,139.89,139.69,139.89,2724.0,137.8119,137.9796,137.7823,137.9796,2724.0
2025-01-03 13:30:00,139.91,139.98,139.86,139.98,2113.0,137.9993,138.0683,137.95,138.0683,2113.0
2025-01-03 13:35:00,139.78,139.89,139.77,139.82,1021.0,137.8711,137.9796,137.8612,137.9105,1021.0
2025-01-03 13:40:00,139.82,139.84,139.77,139.81,2563.0,137.9105,137.9302,137.8612,137.9007,2563.0
2025-01-03 13:45:00,139.8,139.87,139.75,139.84,2775.0,137.8908,137.9598,137.8415,137.9302,2775.0
2025-01-03 13:50:00,139.81,139.81,139.76,139.77,1793.0,137.9007,137.9007,137.8513,137.8612,1793.0
2025-01-03 13:55:00,139.78,139.83,139.69,139.69,1964.0,137.8711,137.9204,137.7823,137.7823,1964.0
2025-01-03 14:00:00,139.62,139.74,139.62,139.72,1947.0,137.7132,137.8316,137.7132,137.8119,1947.0
2025-01-03 14:05:00,139.72,139.76,139.61,139.76,3856.0,137.8119,137.8513,137.7034,137.8513,3856.0
2025-01-03 14:10:00,139.77,139.77,139.67,139.68,3655.0,137.8612,137.8612,137.7626,137.7724,3655.0
2025-01-03 14:15:00,139.72,139.84,139.67,139.84,3582.0,137.8119,137.9302,137.7626,137.9302,3582.0
2025-01-03 14:20:00,139.81,139.85,139.8,139.82,1318.0,137.9007,137.9401,137.8908,137.9105,1318.0
2025-01-03 14:25:00,139.83,139.86,139.8,139.83,1500.0,137.9204,137.95,137.8908,137.9204,1500.0
2025-01-03 14:30:00,139.83,139.9,139.82,139.89,3563.0,137.9204,137.9894,137.9105,137.9796,3563.0
2025-01-03 14:35:00,139.88,139.94,139.87,139.89,2591.0,137.9697,138.0289,137.9598,137.9796,2591.0
2025-01-03 14:40:00,139.91,139.99,139.91,139.96,1873.0,137.9993,138.0782,137.9993,138.0486,1873.0
2025-01-03 14:45:00,139.99,140.01,139.93,139.93,1580.0,138.0782,138.0979,138.019,138.019,1580.0
2025-01-03 14:50:00,139.93,139.94,139.88,139.92,1323.0,138.019,138.0289,137.9697,138.0092,1323.0
2025-01-03 14:55:00,139.9,139.91,139.83,139.86,2195.0,137.9894,137.9993,137.9204,137.95,2195.0
2025-01-03 15:00:00,139.84,139.87,139.74,139.86,3321.0,137.9302,137.9598,137.8316,137.95,3321.0
2025-01-03 15:05:00,139.88,139.94,139.83,139.94,2005.0,137.9697,138.0289,137.9204,138.0289,2005.0
2025-01-03 15:10:00,139.89,139.89,139.83,139.89,4381.0,137.9796,137.9796,137.9204,137.9796,4381.0
2025-01-03 15:15:00,139.93,139.95,139.87,139.95,2925.0,138.019,138.0387,137.9598,138.0387,2925.0
2025-01-03 15:20:00,139.92,139.95,139.87,139.91,7629.0,138.0092,138.0387,137.9598,137.9993,7629.0
2025-01-03 15:25:00,139.89,140.07,139.89,140.05,4141.0,137.9796,138.1571,137.9796,138.1374,4141.0
2025-01-03 15:30:00,140.03,140.12,139.97,140.12,4481.0,138.1176,138.2064,138.0585,138.2064,4481.0
2025-01-03 15:35:00,140.05,140.05,139.92,139.97,4490.0,138.1374,138.1374,138.0092,138.0585,4490.0
2025-01-03 15:40:00,139.93,140.04,139.89,139.94,6988.0,138.019,138.1275,137.9796,138.0289,6988.0
2025-01-03 15:45:00,139.94,139.96,139.83,139.89,5106.0,138.0289,138.0486,137.9204,137.9796,5106.0
2025-01-03 15:50:00,139.82,139.91,139.72,139.72,16435.0,137.9105,137.9993,137.8119,137.8119,16435.0
2025-01-03 15:55:00,139.67,139.88,139.64,139.66,75416.0,137.7626,137.9697,137.733,137.7527,75416.0
2025-01-06 09:30:00,137.53,138.8,136.96,138.66,68893.0,135.6518,136.9044,135.0896,136.7664,68893.0
2025-01-06 09:35:00,138.71,138.74,137.82,137.98,11344.0,136.8157,136.8453,135.9378,136.0956,11344.0
2025-01-06 09:40:00,137.98,139.22,137.98,139.22,18111.0,136.0956,137.3187,136.0956,137.3187,18111.0
2025-01-06 09:45:00,139.17,139.35,138.95,139.24,9177.0,137.2694,137.4469,137.0524,137.3384,9177.0
2025-01-06 09:50:00,139.12,139.23,138.4,138.42,19488.0,137.2201,137.3286,136.5099,136.5296,19488.0
2025-01-06 09:55:00,138.41,138.6,137.65,137.65,38234.0,136.5198,136.7072,135.7702,135.7702,38234.0
2025-01-06 10:00:00,137.62,138.06,137.62,137.86,57896.0,135.7406,136.1746,135.7406,135.9773,57896.0
2025-01-06 10:05:00,137.95,137.96,137.27,137.59,34144.0,136.0661,136.0759,135.3953,135.711,34144.0
2025-01-06 10:10:00,137.53,137.74,137.18,137.18,16901.0,135.6518,135.8589,135.3066,135.3066,16901.0
2025-01-06 10:15:00,137.28,137.3,136.9,137.09,17906.0,135.4052,135.4249,135.0304,135.2178,17906.0
2025-01-06 10:20:00,136.92,137.38,136.92,137.14,14811.0,135.0501,135.5038,135.0501,135.2671,14811.0
2025-01-06 10:25:00,137.14,137.34,136.95,137.0,15383.0,135.2671,135.4644,135.0797,135.129,15383.0
2025-01-06 10:30:00,137.0,137.17,136.67,136.86,28477.0,135.129,135.2967,134.8035,134.9909,28477.0
2025-01-06 10:35:00,136.78,136.81,136.37,136.48,6158.0,134.912,134.9416,134.5076,134.6161,6158.0
2025-01-06 10:40:00,136.38,136.69,136.38,136.65,8628.0,134.5175,134.8233,134.5175,134.7838,8628.0
2025-01-06 10:45:00,136.65,137.02,136.64,136.97,9002.0,134.7838,135.1488,134.7739,135.0994,9002.0
2025-01-06 10:50:00,137.07,137.12,136.96,137.12,8770.0,135.1981,135.2474,135.0896,135.2474,8770.0
2025-01-06 10:55:00,137.08,137.12,136.91,136.99,24389.0,135.2079,135.2474,135.0403,135.1192,24389.0
2025-01-06 11:00:00,137.0,137.3,136.99,137.27,41602.0,135.129,135.4249,135.1192,135.3953,41602.0
2025-01-06 11:05:00,137.3,137.3,136.94,137.17,31788.0,135.4249,135.4249,135.0698,135.2967,31788.0
2025-01-06 11:10:00,137.17,137.19,137.0,137.14,35133.0,135.2967,135.3164,135.129,135.2671,35133.0
2025-01-06 11:15:00,137.15,137.39,137.12,137.33,11273.0,135.277,135.5137,135.2474,135.4545,11273.0
2025-01-06 11:20:00,137.33,137.39,137.21,137.21,5008.0,135.4545,135.5137,135.3362,135.3362,5008.0
2025-01-06 11:25:00,137.2,137.28,137.12,137.26,8310.0,135.3263,135.4052,135.2474,135.3855,8310.0
2025-01-06 11:30:00,137.31,137.37,137.24,137.3,8382.0,135.4348,135.494,135.3658,135.4249,8382.0
2025-01-06 11:35:00,137.3,137.3,137.18,137.18,2926.0,135.4249,135.4249,135.3066,135.3066,2926.0
2025-01-06 11:40:00,137.1,137.14,137.0,137.08,27052.0,135.2277,135.2671,135.129,135.2079,27052.0
2025-01-06 11:45:00,137.0,137.09,137.0,137.0,4464.0,135.129,135.2178,135.129,135.129,4464.0
2025-01-06 11:50:00,137.0,137.01,136.85,136.9,16590.0,135.129,135.1389,134.9811,135.0304,16590.0
2025-01-06 11:55:00,136.89,136.93,136.69,136.75,9353.0,135.0205,135.06,134.8233,134.8824,9353.0
2025-01-06 12:00:00,136.72,136.87,136.6,136.82,9440.0,134.8529,135.0008,134.7345,134.9515,9440.0
2025-01-06 12:05:00,136.83,136.87,136.73,136.81,3509.0,134.9614,135.0008,134.8627,134.9416,3509.0
2025-01-06 12:10:00,136.81,136.9,136.76,136.9,8260.0,134.9416,135.0304,134.8923,135.0304,8260.0
2025-01-06 12:15:00,136.94,137.21,136.91,137.21,9724.0,135.0698,135.3362,135.0403,135.3362,9724.0
2025-01-06 12:20:00,137.21,137.34,137.07,137.07,18997.0,135.3362,135.4644,135.1981,135.1981,18997.0
2025-01-06 12:25:00,137.08,137.2,136.93,137.09,13835.0,135.2079,135.3263,135.06,135.2178,13835.0
2025-01-06 12:30:00,137.08,137.1,136.95,136.99,6601.0,135.2079,135.2277,135.0797,135.1192,6601.0
2025-01-06 12:35:00,136.99,137.01,136.95,136.99,3250.0,135.1192,135.1389,135.0797,135.1192,3250.0
2025-01-06 12:40:00,136.97,137.01,136.89,136.94,5940.0,135.0994,135.1389,135.0205,135.0698,5940.0
2025-01-06 12:45:00,136.92,136.93,136.76,136.77,6089.0,135.0501,135.06,134.8923,134.9022,6089.0
2025-01-06 12:50:00,136.78,136.8,136.49,136.5,4999.0,134.912,134.9318,134.626,134.6359,4999.0
2025-01-06 12:55:00,136.48,136.48,136.31,136.42,3321.0,134.6161,134.6161,134.4485,134.5569,3321.0
2025-01-06 13:00:00,136.43,136.47,136.13,136.31,2690.0,134.5668,134.6063,134.2709,134.4485,2690.0
2025-01-06 13:05:00,136.38,136.38,135.67,135.72,11105.0,134.5175,134.5175,133.8172,133.8665,11105.0
2025-01-06 13:10:00,135.69,135.9,135.69,135.86,6283.0,133.8369,134.0441,133.8369,134.0046,6283.0
2025-01-06 13:15:00,135.8,135.85,135.76,135.77,2459.0,133.9454,133.9947,133.906,133.9158,2459.0
2025-01-06 13:20:00,135.74,135.8,135.69,135.76,5650.0,133.8862,133.9454,133.8369,133.906,5650.0
2025-01-06 13:25:00,135.73,135.76,135.62,135.62,4734.0,133.8764,133.906,133.7679,133.7679,4734.0
2025-01-06 13:30:00,135.67,135.71,135.38,135.4,8461.0,133.8172,133.8566,133.5312,133.5509,8461.0
2025-01-06 13:35:00,135.44,135.54,135.41,135.42,9699.0,133.5903,133.689,133.5607,133.5706,9699.0
2025-01-06 13:40:00,135.44,135.45,135.28,135.3,5377.0,133.5903,133.6002,133.4325,133.4522,5377.0
2025-01-06 13:45:00,135.3,135.34,135.02,135.15,9690.0,133.4522,133.4917,133.1761,133.3043,9690.0
2025-01-06 13:50:00,135.13,135.53,135.12,135.53,8149.0,133.2846,133.6791,133.2747,133.6791,8149.0
2025-01-06 13:55:00,135.45,135.56,135.3,135.38,9506.0,133.6002,133.7087,133.4522,133.5312,9506.0
2025-01-06 14:00:00,135.34,135.46,135.24,135.3,6622.0,133.4917,133.6101,133.3931,133.4522,6622.0
2025-01-06 14:05:00,135.32,135.86,135.32,135.81,16918.0,133.472,134.0046,133.472,133.9553,16918.0
2025-01-06 14:10:00,135.81,136.2,135.81,136.19,27962.0,133.9553,134.34,133.9553,134.3301,27962.0
2025-01-06 14:15:00,136.19,136.48,136.1,136.11,17909.0,134.3301,134.6161,134.2413,134.2512,17909.0
2025-01-06 14:20:00,135.97,136.18,135.89,136.18,14452.0,134.1131,134.3202,134.0342,134.3202,14452.0
2025-01-06 14:25:00,136.18,136.26,136.08,136.16,6221.0,134.3202,134.3991,134.2216,134.3005,6221.0
2025-01-06 14:30:00,136.16,136.35,136.1,136.19,29964.0,134.3005,134.4879,134.2413,134.3301,29964.0
2025-01-06 14:35:00,136.08,136.39,136.0,136.39,16387.0,134.2216,134.5274,134.1427,134.5274,16387.0
2025-01-06 14:40:00,136.31,136.69,136.23,136.56,11278.0,134.4485,134.8233,134.3695,134.695,11278.0
2025-01-06 14:45:00,136.66,136.66,136.37,136.48,5663.0,134.7937,134.7937,134.5076,134.6161,5663.0
2025-01-06 14:50:00,136.45,136.46,136.34,136.46,11721.0,134.5865,134.5964,134.478,134.5964,11721.0
2025-01-06 14:55:00,136.46,136.51,136.28,136.34,10432.0,134.5964,134.6457,134.4189,134.478,10432.0
2025-01-06 15:00:00,136.29,136.49,136.23,136.37,38659.0,134.4287,134.626,134.3695,134.5076,38659.0
2025-01-06 15:05:00,136.43,136.64,136.42,136.64,21332.0,134.5668,134.7739,134.5569,134.7739,21332.0
2025-01-06 15:10:00,136.6,136.64,136.34,136.34,9505.0,134.7345,134.7739,134.478,134.478,9505.0
2025-01-06 15:15:00,136.37,136.64,136.31,136.63,27769.0,134.5076,134.7739,134.4485,134.7641,27769.0
2025-01-06 15:20:00,136.6,136.72,136.4,136.67,14298.0,134.7345,134.8529,134.5372,134.8035,14298.0
2025-01-06 15:25:00,136.67,136.74,136.54,136.59,11363.0,134.8035,134.8726,134.6753,134.7246,11363.0
2025-01-06 15:30:00,136.59,136.66,136.43,136.45,13938.0,134.7246,134.7937,134.5668,134.5865,13938.0
2025-01-06 15:35:00,136.43,136.61,136.43,136.48,14842.0,134.5668,134.7444,134.5668,134.6161,14842.0
2025-01-06 15:40:00,136.47,136.61,136.37,136.56,23860.0,134.6063,134.7444,134.5076,134.695,23860.0
2025-01-06 15:45:00,136.57,136.6,136.25,136.33,35776.0,134.7049,134.7345,134.3893,134.4682,35776.0
2025-01-06 15:50:00,136.26,136.35,135.93,136.18,37007.0,134.3991,134.4879,134.0736,134.3202,37007.0
2025-01-06 15:55:00,136.14,136.18,135.93,136.14,120968.0,134.2808,134.3202,134.0736,134.2808,120968.0
2025-01-07 09:30:00,137.17,138.18,137.0,137.85,54882.0,135.2967,136.2929,135.129,135.9674,54882.0
2025-01-07 09:35:00,137.83,139.36,137.83,139.17,11774.0,135.9477,137.4568,135.9477,137.2694,11774.0
2025-01-07 09:40:00,139.1,140.04,138.99,139.53,27227.0,137.2003,138.1275,137.0919,137.6245,27227.0
2025-01-07 09:45:00,139.58,139.95,139.53,139.8,21913.0,137.6738,138.0387,137.6245,137.8908,21913.0
2025-01-07 09:50:00,139.79,139.81,139.44,139.52,20735.0,137.8809,137.9007,137.5357,137.6146,20735.0
2025-01-07 09:55:00,139.5,139.94,139.36,139.72,7598.0,137.5949,138.0289,137.4568,137.8119,7598.0
2025-01-07 10:00:00,139.62,139.62,139.0,139.1,13033.0,137.7132,137.7132,137.1017,137.2003,13033.0
2025-01-07 10:05:00,139.1,139.27,138.74,138.83,21629.0,137.2003,137.368,136.8453,136.934,21629.0
2025-01-07 10:10:00,138.83,139.12,138.8,138.99,11863.0,136.934,137.2201,136.9044,137.0919,11863.0
2025-01-07 10:15:00,138.99,139.4,138.91,139.34,8300.0,137.0919,137.4963,137.0129,137.4371,8300.0
2025-01-07 10:20:00,139.32,139.5,139.26,139.42,9800.0,137.4173,137.5949,137.3582,137.516,9800.0
2025-01-07 10:25:00,139.53,139.94,139.53,139.83,4931.0,137.6245,138.0289,137.6245,137.9204,4931.0
2025-01-07 10:30:00,139.81,140.15,139.68,140.03,17581.0,137.9007,138.236,137.7724,138.1176,17581.0
2025-01-07 10:35:00,140.05,140.2,139.78,139.93,18910.0,138.1374,138.2853,137.8711,138.019,18910.0
2025-01-07 10:40:00,139.96,140.24,139.86,139.99,22292.0,138.0486,138.3248,137.95,138.0782,22292.0
2025-01-07 10:45:00,139.99,139.99,139.5,139.53,8420.0,138.0782,138.0782,137.5949,137.6245,8420.0
2025-01-07 10:50:00,139.56,139.78,139.16,139.35,13273.0,137.6541,137.8711,137.2595,137.4469,13273.0
2025-01-07 10:55:00,139.42,139.69,139.35,139.64,5883.0,137.516,137.7823,137.4469,137.733,5883.0
2025-01-07 11:00:00,139.68,139.94,139.64,139.87,17586.0,137.7724,138.0289,137.733,137.9598,17586.0
2025-01-07 11:05:00,139.85,140.14,139.8,139.99,16861.0,137.9401,138.2261,137.8908,138.0782,16861.0
2025-01-07 11:10:00,139.93,139.99,139.6,139.62,16295.0,138.019,138.0782,137.6935,137.7132,16295.0
2025-01-07 11:15:00,139.61,139.61,139.33,139.4,6165.0,137.7034,137.7034,137.4272,137.4963,6165.0
2025-01-07 11:20:00,139.4,139.54,139.33,139.47,8465.0,137.4963,137.6343,137.4272,137.5653,8465.0
2025-01-07 11:25:00,139.49,139.69,139.39,139.53,9585.0,137.585,137.7823,137.4864,137.6245,9585.0
2025-01-07 11:30:00,139.56,139.56,139.24,139.24,31248.0,137.6541,137.6541,137.3384,137.3384,31248.0
2025-01-07 11:35:00,139.25,139.6,139.0,139.6,16143.0,137.3483,137.6935,137.1017,137.6935,16143.0
2025-01-07 11:40:00,139.58,139.63,139.28,139.33,7397.0,137.6738,137.7231,137.3779,137.4272,7397.0
2025-01-07 11:45:00,139.28,139.46,139.24,139.42,10662.0,137.3779,137.5554,137.3384,137.516,10662.0
2025-01-07 11:50:00,139.38,139.44,138.9,138.94,15023.0,137.4765,137.5357,137.0031,137.0425,15023.0
2025-01-07 11:55:00,138.93,138.95,138.66,138.83,8077.0,137.0327,137.0524,136.7664,136.934,8077.0
2025-01-07 12:00:00,138.85,139.14,138.85,139.07,4409.0,136.9538,137.2398,136.9538,137.1708,4409.0
2025-01-07 12:05:00,139.06,139.18,139.02,139.17,2826.0,137.1609,137.2793,137.1214,137.2694,2826.0
2025-01-07 12:10:00,139.1,139.19,139.05,139.19,4658.0,137.2003,137.2891,137.151,137.2891,4658.0
2025-01-07 12:15:00,139.33,139.38,139.26,139.34,3762.0,137.4272,137.4765,137.3582,137.4371,3762.0
2025-01-07 12:20:00,139.35,139.36,139.08,139.2,7457.0,137.4469,137.4568,137.1806,137.299,7457.0
2025-01-07 12:25:00,139.04,139.3,138.94,139.25,10005.0,137.1412,137.3976,137.0425,137.3483,10005.0
2025-01-07 12:30:00,139.25,139.55,139.24,139.53,3080.0,137.3483,137.6442,137.3384,137.6245,3080.0
2025-01-07 12:35:00,139.44,139.47,139.26,139.26,7583.0,137.5357,137.5653,137.3582,137.3582,7583.0
2025-01-07 12:40:00,139.26,139.29,139.18,139.21,8509.0,137.3582,137.3878,137.2793,137.3088,8509.0
2025-01-07 12:45:00,139.21,139.22,139.05,139.18,7491.0,137.3088,137.3187,137.151,137.2793,7491.0
2025-01-07 12:50:00,139.18,139.42,139.14,139.4,6467.0,137.2793,137.516,137.2398,137.4963,6467.0
2025-01-07 12:55:00,139.4,139.43,139.25,139.3,8636.0,137.4963,137.5258,137.3483,137.3976,8636.0
2025-01-07 13:00:00,139.31,139.47,139.27,139.37,7489.0,137.4075,137.5653,137.368,137.4667,7489.0
2025-01-07 13:05:00,139.41,139.65,139.35,139.61,6680.0,137.5061,137.7428,137.4469,137.7034,6680.0
2025-01-07 13:10:00,139.61,139.66,139.49,139.56,5563.0,137.7034,137.7527,137.585,137.6541,5563.0
2025-01-07 13:15:00,139.54,139.58,139.46,139.55,5106.0,137.6343,137.6738,137.5554,137.6442,5106.0
2025-01-07 13:20:00,139.55,139.67,139.53,139.66,2034.0,137.6442,137.7626,137.6245,137.7527,2034.0
2025-01-07 13:25:00,139.62,139.8,139.59,139.79,6330.0,137.7132,137.8908,137.6837,137.8809,6330.0
2025-01-07 13:30:00,139.77,139.9,139.73,139.8,8070.0,137.8612,137.9894,137.8217,137.8908,8070.0
2025-01-07 13:35:00,139.81,139.81,139.56,139.58,6247.0,137.9007,137.9007,137.6541,137.6738,6247.0
2025-01-07 13:40:00,139.57,139.61,139.46,139.46,4879.0,137.6639,137.7034,137.5554,137.5554,4879.0
2025-01-07 13:45:00,139.51,139.64,139.45,139.58,34503.0,137.6048,137.733,137.5456,137.6738,34503.0
2025-01-07 13:50:00,139.57,139.59,139.26,139.28,14096.0,137.6639,137.6837,137.3582,137.3779,14096.0
2025-01-07 13:55:00,139.22,139.28,139.17,139.17,1662.0,137.3187,137.3779,137.2694,137.2694,1662.0
2025-01-07 14:00:00,139.17,139.29,139.13,139.25,9864.0,137.2694,137.3878,137.2299,137.3483,9864.0
2025-01-07 14:05:00,139.25,139.31,139.11,139.12,38799.0,137.3483,137.4075,137.2102,137.2201,38799.0
2025-01-07 14:10:00,139.2,139.5,139.19,139.43,14322.0,137.299,137.5949,137.2891,137.5258,14322.0
2025-01-07 14:15:00,139.43,139.48,139.2,139.3,14082.0,137.5258,137.5752,137.299,137.3976,14082.0
2025-01-07 14:20:00,139.3,139.4,139.25,139.4,9760.0,137.3976,137.4963,137.3483,137.4963,9760.0
2025-01-07 14:25:00,139.41,139.5,139.4,139.47,4625.0,137.5061,137.5949,137.4963,137.5653,4625.0
2025-01-07 14:30:00,139.45,139.46,139.27,139.43,8912.0,137.5456,137.5554,137.368,137.5258,8912.0
2025-01-07 14:35:00,139.44,139.53,139.4,139.43,5414.0,137.5357,137.6245,137.4963,137.5258,5414.0
2025-01-07 14:40:00,139.45,139.73,139.45,139.68,7111.0,137.5456,137.8217,137.5456,137.7724,7111.0
2025-01-07 14:45:00,139.72,139.72,139.6,139.61,3045.0,137.8119,137.8119,137.6935,137.7034,3045.0
2025-01-07 14:50:00,139.6,139.65,139.57,139.57,3189.0,137.6935,137.7428,137.6639,137.6639,3189.0
2025-01-07 14:55:00,139.59,139.59,139.53,139.55,7297.0,137.6837,137.6837,137.6245,137.6442,7297.0
2025-01-07 15:00:00,139.55,139.55,139.31,139.4,8118.0,137.6442,137.6442,137.4075,137.4963,8118.0
2025-01-07 15:05:00,139.4,139.43,139.34,139.39,5869.0,137.4963,137.5258,137.4371,137.4864,5869.0
2025-01-07 15:10:00,139.38,139.42,139.24,139.4,7486.0,137.4765,137.516,137.3384,137.4963,7486.0
2025-01-07 15:15:00,139.43,139.47,139.35,139.36,7606.0,137.5258,137.5653,137.4469,137.4568,7606.0
2025-01-07 15:20:00,139.34,139.38,139.07,139.11,10424.0,137.4371,137.4765,137.1708,137.2102,10424.0
2025-01-07 15:25:00,139.11,139.14,138.97,139.01,10041.0,137.2102,137.2398,137.0721,137.1116,10041.0
2025-01-07 15:30:00,139.0,139.06,138.89,138.89,16266.0,137.1017,137.1609,136.9932,136.9932,16266.0
2025-01-07 15:35:00,138.94,138.97,138.75,138.97,13650.0,137.0425,137.0721,136.8551,137.0721,13650.0
2025-01-07 15:40:00,138.97,139.16,138.96,139.02,14732.0,137.0721,137.2595,137.0623,137.1214,14732.0
2025-01-07 15:45:00,139.03,139.07,138.87,138.95,16042.0,137.1313,137.1708,136.9735,137.0524,16042.0
2025-01-07 15:50:00,138.94,139.22,138.94,139.11,47929.0,137.0425,137.3187,137.0425,137.2102,47929.0
2025-01-07 15:55:00,139.11,139.35,139.1,139.33,116952.0,137.2102,137.4469,137.2003,137.4272,116952.0
2025-01-08 09:30:00,139.95,139.95,139.26,139.59,27551.0,138.0387,138.0387,137.3582,137.6837,27551.0
2025-01-08 09:35:00,139.61,140.35,139.59,140.25,8811.0,137.7034,138.4333,137.6837,138.3346,8811.0
2025-01-08 09:40:00,140.15,140.31,139.51,139.51,4700.0,138.236,138.3938,137.6048,137.6048,4700.0
2025-01-08 09:45:00,139.5,139.64,139.3,139.52,12481.0,137.5949,137.733,137.3976,137.6146,12481.0
2025-01-08 09:50:00,139.52,139.54,138.95,139.17,6941.0,137.6146,137.6343,137.0524,137.2694,6941.0
2025-01-08 09:55:00,139.05,139.05,138.42,138.44,14277.0,137.151,137.151,136.5296,136.5494,14277.0
2025-01-08 10:00:00,138.52,138.71,138.47,138.63,4234.0,136.6283,136.8157,136.579,136.7368,4234.0
2025-01-08 10:05:00,138.62,138.66,138.36,138.64,9599.0,136.7269,136.7664,136.4705,136.7466,9599.0
2025-01-08 10:10:00,138.6,138.87,138.56,138.59,10369.0,136.7072,136.9735,136.6677,136.6973,10369.0
2025-01-08 10:15:00,138.59,138.79,138.52,138.59,24770.0,136.6973,136.8946,136.6283,136.6973,24770.0
2025-01-08 10:20:00,138.58,138.71,138.43,138.44,8687.0,136.6875,136.8157,136.5395,136.5494,8687.0
2025-01-08 10:25:00,138.44,138.44,138.17,138.2,3129.0,136.5494,136.5494,136.2831,136.3126,3129.0
2025-01-08 10:30:00,138.21,138.52,138.13,138.28,12653.0,136.3225,136.6283,136.2436,136.3915,12653.0
2025-01-08 10:35:00,138.28,138.62,138.28,138.56,9015.0,136.3915,136.7269,136.3915,136.6677,9015.0
2025-01-08 10:40:00,138.56,138.73,138.52,138.63,11560.0,136.6677,136.8354,136.6283,136.7368,11560.0
2025-01-08 10:45:00,138.69,138.8,138.63,138.74,10182.0,136.7959,136.9044,136.7368,136.8453,10182.0
2025-01-08 10:50:00,138.81,139.14,138.81,139.1,7100.0,136.9143,137.2398,136.9143,137.2003,7100.0
2025-01-08 10:55:00,139.1,139.31,139.06,139.19,7413.0,137.2003,137.4075,137.1609,137.2891,7413.0
2025-01-08 11:00:00,139.24,139.5,139.19,139.4,14793.0,137.3384,137.5949,137.2891,137.4963,14793.0
2025-01-08 11:05:00,139.33,139.72,139.3,139.67,16338.0,137.4272,137.8119,137.3976,137.7626,16338.0
2025-01-08 11:10:00,139.67,139.78,139.58,139.69,16700.0,137.7626,137.8711,137.6738,137.7823,16700.0
2025-01-08 11:15:00,139.59,139.66,139.4,139.45,9526.0,137.6837,137.7527,137.4963,137.5456,9526.0
2025-01-08 11:20:00,139.45,139.7,139.45,139.63,10050.0,137.5456,137.7922,137.5456,137.7231,10050.0
2025-01-08 11:25:00,139.66,139.66,139.54,139.55,4678.0,137.7527,137.7527,137.6343,137.6442,4678.0
2025-01-08 11:30:00,139.56,139.72,139.51,139.72,13651.0,137.6541,137.8119,137.6048,137.8119,13651.0
2025-01-08 11:35:00,139.72,139.92,139.71,139.87,13848.0,137.8119,138.0092,137.802,137.9598,13848.0
2025-01-08 11:40:00,139.87,139.98,139.82,139.95,10274.0,137.9598,138.0683,137.9105,138.0387,10274.0
2025-01-08 11:45:00,139.95,139.96,139.82,139.93,7272.0,138.0387,138.0486,137.9105,138.019,7272.0
2025-01-08 11:50:00,139.89,139.93,139.77,139.89,5303.0,137.9796,138.019,137.8612,137.9796,5303.0
2025-01-08 11:55:00,139.9,139.9,139.74,139.84,6290.0,137.9894,137.9894,137.8316,137.9302,6290.0
2025-01-08 12:00:00,139.87,139.93,139.75,139.75,5250.0,137.9598,138.019,137.8415,137.8415,5250.0
2025-01-08 12:05:00,139.74,139.78,139.64,139.71,8602.0,137.8316,137.8711,137.733,137.802,8602.0
2025-01-08 12:10:00,139.69,139.71,139.53,139.54,5642.0,137.7823,137.802,137.6245,137.6343,5642.0
2025-01-08 12:15:00,139.6,139.69,139.56,139.69,7103.0,137.6935,137.7823,137.6541,137.7823,7103.0
2025-01-08 12:20:00,139.71,139.75,139.58,139.62,4764.0,137.802,137.8415,137.6738,137.7132,4764.0
2025-01-08 12:25:00,139.58,139.71,139.55,139.59,6764.0,137.6738,137.802,137.6442,137.6837,6764.0
2025-01-08 12:30:00,139.61,139.68,139.56,139.64,9201.0,137.7034,137.7724,137.6541,137.733,9201.0
2025-01-08 12:35:00,139.63,139.63,139.53,139.6,6862.0,137.7231,137.7231,137.6245,137.6935,6862.0
2025-01-08 12:40:00,139.61,139.74,139.6,139.7,9927.0,137.7034,137.8316,137.6935,137.7922,9927.0
2025-01-08 12:45:00,139.68,139.75,139.55,139.55,9174.0,137.7724,137.8415,137.6442,137.6442,9174.0
2025-01-08 12:50:00,139.56,139.62,139.54,139.61,5493.0,137.6541,137.7132,137.6343,137.7034,5493.0
2025-01-08 12:55:00,139.65,139.77,139.62,139.63,19949.0,137.7428,137.8612,137.7132,137.7231,19949.0
2025-01-08 13:00:00,139.69,139.92,139.69,139.81,17385.0,137.7823,138.0092,137.7823,137.9007,17385.0
2025-01-08 13:05:00,139.81,139.87,139.77,139.77,5059.0,137.9007,137.9598,137.8612,137.8612,5059.0
2025-01-08 13:10:00,139.81,139.84,139.65,139.69,7711.0,137.9007,137.9302,137.7428,137.7823,7711.0
2025-01-08 13:15:00,139.73,139.8,139.71,139.72,4407.0,137.8217,137.8908,137.802,137.8119,4407.0
2025-01-08 13:20:00,139.77,139.81,139.59,139.69,13981.0,137.8612,137.9007,137.6837,137.7823,13981.0
2025-01-08 13:25:00,139.72,139.97,139.71,139.97,10288.0,137.8119,138.0585,137.802,138.0585,10288.0
2025-01-08 13:30:00,139.94,140.29,139.93,140.17,16209.0,138.0289,138.3741,138.019,138.2557,16209.0
2025-01-08 13:35:00,140.2,140.36,140.17,140.31,7571.0,138.2853,138.4431,138.2557,138.3938,7571.0
2025-01-08 13:40:00,140.31,140.39,140.26,140.36,5248.0,138.3938,138.4727,138.3445,138.4431,5248.0
2025-01-08 13:45:00,140.31,140.31,139.97,139.97,7970.0,138.3938,138.3938,138.0585,138.0585,7970.0
2025-01-08 13:50:00,139.98,140.02,139.72,139.8,5583.0,138.0683,138.1078,137.8119,137.8908,5583.0
2025-01-08 13:55:00,139.78,139.9,139.77,139.9,3947.0,137.8711,137.9894,137.8612,137.9894,3947.0
2025-01-08 14:00:00,139.88,139.91,139.73,139.84,3746.0,137.9697,137.9993,137.8217,137.9302,3746.0
2025-01-08 14:05:00,139.89,140.19,139.87,140.17,4988.0,137.9796,138.2755,137.9598,138.2557,4988.0
2025-01-08 14:10:00,140.14,140.16,139.85,139.86,6052.0,138.2261,138.2459,137.9401,137.95,6052.0
2025-01-08 14:15:00,139.93,140.04,139.93,140.0,3176.0,138.019,138.1275,138.019,138.0881,3176.0
2025-01-08 14:20:00,140.01,140.26,140.01,140.17,5310.0,138.0979,138.3445,138.0979,138.2557,5310.0
2025-01-08 14:25:00,140.17,140.33,140.09,140.2,10395.0,138.2557,138.4136,138.1768,138.2853,10395.0
2025-01-08 14:30:00,140.19,140.19,140.04,140.08,5140.0,138.2755,138.2755,138.1275,138.167,5140.0
2025-01-08 14:35:00,140.14,140.2,140.03,140.15,6960.0,138.2261,138.2853,138.1176,138.236,6960.0
2025-01-08 14:40:00,140.11,140.22,140.1,140.11,5530.0,138.1966,138.3051,138.1867,138.1966,5530.0
2025-01-08 14:45:00,140.13,140.23,140.11,140.23,4374.0,138.2163,138.3149,138.1966,138.3149,4374.0
2025-01-08 14:50:00,140.23,140.26,140.17,140.2,5980.0,138.3149,138.3445,138.2557,138.2853,5980.0
2025-01-08 14:55:00,140.21,140.34,140.21,140.24,8715.0,138.2952,138.4234,138.2952,138.3248,8715.0
2025-01-08 15:00:00,140.27,140.42,140.26,140.42,10055.0,138.3544,138.5023,138.3445,138.5023,10055.0
2025-01-08 15:05:00,140.4,140.43,140.31,140.34,7066.0,138.4826,138.5122,138.3938,138.4234,7066.0
2025-01-08 15:10:00,140.34,140.41,140.26,140.3,7912.0,138.4234,138.4925,138.3445,138.384,7912.0
2025-01-08 15:15:00,140.28,140.45,140.28,140.33,10015.0,138.3642,138.5319,138.3642,138.4136,10015.0
2025-01-08 15:20:00,140.37,140.37,140.13,140.23,16291.0,138.453,138.453,138.2163,138.3149,16291.0
2025-01-08 15:25:00,140.23,140.41,140.17,140.38,12857.0,138.3149,138.4925,138.2557,138.4629,12857.0
2025-01-08 15:30:00,140.38,140.38,140.22,140.3,10672.0,138.4629,138.4629,138.3051,138.384,10672.0
2025-01-08 15:35:00,140.26,140.32,140.19,140.19,8437.0,138.3445,138.4037,138.2755,138.2755,8437.0
2025-01-08 15:40:00,140.18,140.31,140.1,140.25,24002.0,138.2656,138.3938,138.1867,138.3346,24002.0
2025-01-08 15:45:00,140.23,140.23,140.17,140.18,12805.0,138.3149,138.3149,138.2557,138.2656,12805.0
2025-01-08 15:50:00,140.18,140.46,140.02,140.28,39144.0,138.2656,138.5418,138.1078,138.3642,39144.0
2025-01-08 15:55:00,140.25,140.36,140.16,140.26,100257.0,138.3346,138.4431,138.2459,138.3445,100257.0
2025-01-10 09:30:00,140.65,141.03,140.04,140.95,74970.0,138.7292,139.104,138.1275,139.0251,74970.0
2025-01-10 09:35:00,140.95,140.95,140.44,140.48,67658.0,139.0251,139.0251,138.522,138.5615,67658.0
2025-01-10 09:40:00,140.48,140.71,140.24,140.39,16175.0,138.5615,138.7884,138.3248,138.4727,16175.0
2025-01-10 09:45:00,140.35,140.7,140.16,140.44,17936.0,138.4333,138.7785,138.2459,138.522,17936.0
2025-01-10 09:50:00,140.31,140.5,140.0,140.18,23097.0,138.3938,138.5812,138.0881,138.2656,23097.0
2025-01-10 09:55:00,140.09,140.46,140.08,140.45,6708.0,138.1768,138.5418,138.167,138.5319,6708.0
2025-01-10 10:00:00,140.46,140.46,139.73,139.81,22621.0,138.5418,138.5418,137.8217,137.9007,22621.0
2025-01-10 10:05:00,139.74,139.78,139.46,139.66,4896.0,137.8316,137.8711,137.5554,137.7527,4896.0
2025-01-10 10:10:00,139.8,139.99,139.61,139.67,5197.0,137.8908,138.0782,137.7034,137.7626,5197.0
2025-01-10 10:15:00,139.67,139.87,139.52,139.78,5932.0,137.7626,137.9598,137.6146,137.8711,5932.0
2025-01-10 10:20:00,139.82,139.9,139.67,139.73,2927.0,137.9105,137.9894,137.7626,137.8217,2927.0
2025-01-10 10:25:00,139.66,139.79,139.42,139.42,7334.0,137.7527,137.8809,137.516,137.516,7334.0
2025-01-10 10:30:00,139.32,139.47,139.32,139.44,2052.0,137.4173,137.5653,137.4173,137.5357,2052.0
2025-01-10 10:35:00,139.4,139.45,139.19,139.36,8317.0,137.4963,137.5456,137.2891,137.4568,8317.0
2025-01-10 10:40:00,139.36,139.36,139.03,139.24,6924.0,137.4568,137.4568,137.1313,137.3384,6924.0
2025-01-10 10:45:00,139.15,139.54,139.14,139.54,6112.0,137.2497,137.6343,137.2398,137.6343,6112.0
2025-01-10 10:50:00,139.46,139.55,139.31,139.46,4387.0,137.5554,137.6442,137.4075,137.5554,4387.0
2025-01-10 10:55:00,139.4,139.6,139.23,139.53,3083.0,137.4963,137.6935,137.3286,137.6245,3083.0
2025-01-10 11:00:00,139.53,139.53,139.21,139.21,5073.0,137.6245,137.6245,137.3088,137.3088,5073.0
2025-01-10 11:05:00,139.25,139.25,139.03,139.09,5317.0,137.3483,137.3483,137.1313,137.1905,5317.0
2025-01-10 11:10:00,139.09,139.38,139.09,139.33,3622.0,137.1905,137.4765,137.1905,137.4272,3622.0
2025-01-10 11:15:00,139.33,139.33,139.13,139.17,4363.0,137.4272,137.4272,137.2299,137.2694,4363.0
2025-01-10 11:20:00,139.24,139.5,139.24,139.41,3437.0,137.3384,137.5949,137.3384,137.5061,3437.0
2025-01-10 11:25:00,139.41,139.49,138.92,139.0,6793.0,137.5061,137.585,137.0228,137.1017,6793.0
2025-01-10 11:30:00,139.02,139.11,138.88,139.06,5324.0,137.1214,137.2102,136.9834,137.1609,5324.0
2025-01-10 11:35:00,139.06,139.12,138.96,139.08,4146.0,137.1609,137.2201,137.0623,137.1806,4146.0
2025-01-10 11:40:00,138.97,139.54,138.97,139.54,4805.0,137.0721,137.6343,137.0721,137.6343,4805.0
2025-01-10 11:45:00,139.47,139.48,139.23,139.28,7658.0,137.5653,137.5752,137.3286,137.3779,7658.0
2025-01-10 11:50:00,139.22,139.44,139.21,139.39,2006.0,137.3187,137.5357,137.3088,137.4864,2006.0
2025-01-10 11:55:00,139.4,139.4,139.09,139.14,7650.0,137.4963,137.4963,137.1905,137.2398,7650.0
2025-01-10 12:00:00,139.15,139.21,138.94,138.95,6454.0,137.2497,137.3088,137.0425,137.0524,6454.0
2025-01-10 12:05:00,139.06,139.06,138.82,138.93,4633.0,137.1609,137.1609,136.9242,137.0327,4633.0
2025-01-10 12:10:00,138.84,138.94,138.84,138.92,2469.0,136.9439,137.0425,136.9439,137.0228,2469.0
2025-01-10 12:15:00,138.98,139.02,138.88,138.96,2604.0,137.082,137.1214,136.9834,137.0623,2604.0
2025-01-10 12:20:00,138.97,139.01,138.72,138.98,3300.0,137.0721,137.1116,136.8255,137.082,3300.0
2025-01-10 12:25:00,139.04,139.08,138.85,139.01,4626.0,137.1412,137.1806,136.9538,137.1116,4626.0
2025-01-10 12:30:00,139.0,139.09,138.95,139.08,6328.0,137.1017,137.1905,137.0524,137.1806,6328.0
2025-01-10 12:35:00,139.12,139.14,139.0,139.11,11500.0,137.2201,137.2398,137.1017,137.2102,11500.0
2025-01-10 12:40:00,139.12,139.18,138.95,138.99,12892.0,137.2201,137.2793,137.0524,137.0919,12892.0
2025-01-10 12:45:00,138.93,139.09,138.91,139.06,2734.0,137.0327,137.1905,137.0129,137.1609,2734.0
2025-01-10 12:50:00,139.06,139.09,138.74,138.75,4808.0,137.1609,137.1905,136.8453,136.8551,4808.0
2025-01-10 12:55:00,138.78,138.97,138.78,138.97,4912.0,136.8847,137.0721,136.8847,137.0721,4912.0
2025-01-10 13:00:00,138.94,139.13,138.85,139.11,4096.0,137.0425,137.2299,136.9538,137.2102,4096.0
2025-01-10 13:05:00,139.08,139.27,139.04,139.27,7282.0,137.1806,137.368,137.1412,137.368,7282.0
2025-01-10 13:10:00,139.27,139.35,139.18,139.27,3317.0,137.368,137.4469,137.2793,137.368,3317.0
2025-01-10 13:15:00,139.25,139.49,139.25,139.39,9279.0,137.3483,137.585,137.3483,137.4864,9279.0
2025-01-10 13:20:00,139.33,139.54,139.31,139.49,4445.0,137.4272,137.6343,137.4075,137.585,4445.0
2025-01-10 13:25:00,139.52,139.6,139.44,139.44,7632.0,137.6146,137.6935,137.5357,137.5357,7632.0
2025-01-10 13:30:00,139.44,139.55,139.33,139.45,5695.0,137.5357,137.6442,137.4272,137.5456,5695.0
2025-01-10 13:35:00,139.46,139.59,139.46,139.55,3831.0,137.5554,137.6837,137.5554,137.6442,3831.0
2025-01-10 13:40:00,139.55,139.62,139.39,139.46,6640.0,137.6442,137.7132,137.4864,137.5554,6640.0
2025-01-10 13:45:00,139.45,139.65,139.45,139.65,4776.0,137.5456,137.7428,137.5456,137.7428,4776.0
2025-01-10 13:50:00,139.66,139.7,139.44,139.6,6810.0,137.7527,137.7922,137.5357,137.6935,6810.0
2025-01-10 13:55:00,139.63,139.73,139.56,139.67,2123.0,137.7231,137.8217,137.6541,137.7626,2123.0
2025-01-10 14:00:00,139.69,139.69,139.38,139.41,3915.0,137.7823,137.7823,137.4765,137.5061,3915.0
2025-01-10 14:05:00,139.44,139.44,139.13,139.15,3407.0,137.5357,137.5357,137.2299,137.2497,3407.0
2025-01-10 14:10:00,139.09,139.26,139.06,139.19,5326.0,137.1905,137.3582,137.1609,137.2891,5326.0
2025-01-10 14:15:00,139.19,139.36,139.19,139.31,4034.0,137.2891,137.4568,137.2891,137.4075,4034.0
2025-01-10 14:20:00,139.36,139.38,139.23,139.35,5099.0,137.4568,137.4765,137.3286,137.4469,5099.0
2025-01-10 14:25:00,139.36,139.68,139.29,139.61,9174.0,137.4568,137.7724,137.3878,137.7034,9174.0
2025-01-10 14:30:00,139.58,139.61,139.43,139.52,10586.0,137.6738,137.7034,137.5258,137.6146,10586.0
2025-01-10 14:35:00,139.55,139.68,139.54,139.68,7430.0,137.6442,137.7724,137.6343,137.7724,7430.0
2025-01-10 14:40:00,139.65,139.7,139.51,139.56,5271.0,137.7428,137.7922,137.6048,137.6541,5271.0
2025-01-10 14:45:00,139.51,139.57,139.3,139.33,3786.0,137.6048,137.6639,137.3976,137.4272,3786.0
2025-01-10 14:50:00,139.31,139.48,139.31,139.46,3454.0,137.4075,137.5752,137.4075,137.5554,3454.0
2025-01-10 14:55:00,139.5,139.56,139.43,139.5,4872.0,137.5949,137.6541,137.5258,137.5949,4872.0
2025-01-10 15:00:00,139.46,139.5,139.22,139.39,5641.0,137.5554,137.5949,137.3187,137.4864,5641.0
2025-01-10 15:05:00,139.35,139.45,139.34,139.4,3394.0,137.4469,137.5456,137.4371,137.4963,3394.0
2025-01-10 15:10:00,139.38,139.38,139.11,139.15,6931.0,137.4765,137.4765,137.2102,137.2497,6931.0
2025-01-10 15:15:00,139.15,139.17,138.94,139.05,7818.0,137.2497,137.2694,137.0425,137.151,7818.0
2025-01-10 15:20:00,139.06,139.17,139.01,139.03,7011.0,137.1609,137.2694,137.1116,137.1313,7011.0
2025-01-10 15:25:00,139.02,139.08,138.97,139.08,5582.0,137.1214,137.1806,137.0721,137.1806,5582.0
2025-01-10 15:30:00,139.1,139.16,138.98,138.98,13347.0,137.2003,137.2595,137.082,137.082,13347.0
2025-01-10 15:35:00,139.02,139.37,139.02,139.21,17470.0,137.1214,137.4667,137.1214,137.3088,17470.0
2025-01-10 15:40:00,139.18,139.31,139.05,139.15,17104.0,137.2793,137.4075,137.151,137.2497,17104.0
2025-01-10 15:45:00,139.15,139.17,138.94,139.06,28538.0,137.2497,137.2694,137.0425,137.1609,28538.0
2025-01-10 15:50:00,139.03,139.35,138.92,139.29,43383.0,137.1313,137.4469,137.0228,137.3878,43383.0
2025-01-10 15:55:00,139.23,139.28,139.07,139.08,96102.0,137.3286,137.3779,137.1708,137.1806,96102.0
2025-01-13 09:30:00,138.73,138.96,138.33,138.96,41060.0,136.8354,137.0623,136.4409,137.0623,41060.0
2025-01-13 09:35:00,138.91,139.28,138.87,138.96,18815.0,137.0129,137.3779,136.9735,137.0623,18815.0
2025-01-13 09:40:00,139.15,139.45,139.14,139.34,3161.0,137.2497,137.5456,137.2398,137.4371,3161.0
2025-01-13 09:45:00,139.4,139.49,139.24,139.31,6354.0,137.4963,137.585,137.3384,137.4075,6354.0
2025-01-13 09:50:00,139.34,139.4,139.03,139.17,3767.0,137.4371,137.4963,137.1313,137.2694,3767.0
2025-01-13 09:55:00,139.08,139.51,139.07,139.51,5195.0,137.1806,137.6048,137.1708,137.6048,5195.0
2025-01-13 10:00:00,139.46,139.71,139.44,139.71,19123.0,137.5554,137.802,137.5357,137.802,19123.0
2025-01-13 10:05:00,139.72,140.07,139.72,139.78,5695.0,137.8119,138.1571,137.8119,137.8711,5695.0
2025-01-13 10:10:00,139.77,139.84,139.54,139.61,3392.0,137.8612,137.9302,137.6343,137.7034,3392.0
2025-01-13 10:15:00,139.63,140.07,139.55,140.0,7725.0,137.7231,138.1571,137.6442,138.0881,7725.0
2025-01-13 10:20:00,140.04,140.18,139.83,139.98,10716.0,138.1275,138.2656,137.9204,138.0683,10716.0
2025-01-13 10:25:00,139.96,140.01,139.71,139.75,7848.0,138.0486,138.0979,137.802,137.8415,7848.0
2025-01-13 10:30:00,139.8,139.99,139.75,139.76,9147.0,137.8908,138.0782,137.8415,137.8513,9147.0
2025-01-13 10:35:00,139.77,140.34,139.72,140.34,15920.0,137.8612,138.4234,137.8119,138.4234,15920.0
2025-01-13 10:40:00,140.24,140.4,140.16,140.31,6312.0,138.3248,138.4826,138.2459,138.3938,6312.0
2025-01-13 10:45:00,140.34,140.53,140.34,140.44,7572.0,138.4234,138.6108,138.4234,138.522,7572.0
2025-01-13 10:50:00,140.47,140.54,140.39,140.47,6499.0,138.5516,138.6207,138.4727,138.5516,6499.0
2025-01-13 10:55:00,140.44,140.47,140.08,140.39,31645.0,138.522,138.5516,138.167,138.4727,31645.0
2025-01-13 11:00:00,140.41,140.42,140.06,140.06,10746.0,138.4925,138.5023,138.1472,138.1472,10746.0
2025-01-13 11:05:00,140.09,140.18,139.8,140.0,22031.0,138.1768,138.2656,137.8908,138.0881,22031.0
2025-01-13 11:10:00,139.98,139.98,139.66,139.73,3368.0,138.0683,138.0683,137.7527,137.8217,3368.0
2025-01-13 11:15:00,139.75,139.99,139.67,139.94,10043.0,137.8415,138.0782,137.7626,138.0289,10043.0
2025-01-13 11:20:00,139.98,140.21,139.87,140.03,11215.0,138.0683,138.2952,137.9598,138.1176,11215.0
2025-01-13 11:25:00,140.03,140.2,139.94,139.94,7058.0,138.1176,138.2853,138.0289,138.0289,7058.0
2025-01-13 11:30:00,139.92,139.97,139.81,139.86,3295.0,138.0092,138.0585,137.9007,137.95,3295.0
2025-01-13 11:35:00,139.86,140.0,139.72,139.73,15717.0,137.95,138.0881,137.8119,137.8217,15717.0
2025-01-13 11:40:00,139.86,140.07,139.79,140.06,9884.0,137.95,138.1571,137.8809,138.1472,9884.0
2025-01-13 11:45:00,140.09,140.09,139.77,139.84,4731.0,138.1768,138.1768,137.8612,137.9302,4731.0
2025-01-13 11:50:00,139.84,139.88,139.72,139.72,6292.0,137.9302,137.9697,137.8119,137.8119,6292.0
2025-01-13 11:55:00,139.71,139.76,139.6,139.71,6043.0,137.802,137.8513,137.6935,137.802,6043.0
2025-01-13 12:00:00,139.71,139.83,139.64,139.82,4645.0,137.802,137.9204,137.733,137.9105,4645.0
2025-01-13 12:05:00,139.8,139.98,139.75,139.93,4239.0,137.8908,138.0683,137.8415,138.019,4239.0
2025-01-13 12:10:00,139.96,139.99,139.9,139.99,3766.0,138.0486,138.0782,137.9894,138.0782,3766.0
2025-01-13 12:15:00,139.91,140.1,139.91,140.03,11827.0,137.9993,138.1867,137.9993,138.1176,11827.0
2025-01-13 12:20:00,140.03,140.11,139.97,139.97,3824.0,138.1176,138.1966,138.0585,138.0585,3824.0
2025-01-13 12:25:00,139.99,140.04,139.89,139.9,3745.0,138.0782,138.1275,137.9796,137.9894,3745.0
2025-01-13 12:30:00,139.9,140.05,139.81,139.9,7384.0,137.9894,138.1374,137.9007,137.9894,7384.0
2025-01-13 12:35:00,139.9,139.95,139.76,139.82,7763.0,137.9894,138.0387,137.8513,137.9105,7763.0
2025-01-13 12:40:00,139.83,140.01,139.82,140.01,6382.0,137.9204,138.0979,137.9105,138.0979,6382.0
2025-01-13 12:45:00,139.97,140.06,139.96,140.01,6090.0,138.0585,138.1472,138.0486,138.0979,6090.0
2025-01-13 12:50:00,140.01,140.14,140.01,140.04,4590.0,138.0979,138.2261,138.0979,138.1275,4590.0
2025-01-13 12:55:00,140.04,140.55,140.04,140.52,7897.0,138.1275,138.6305,138.1275,138.601,7897.0
2025-01-13 13:00:00,140.52,140.61,140.46,140.53,13281.0,138.601,138.6897,138.5418,138.6108,13281.0
2025-01-13 13:05:00,140.52,140.66,140.44,140.59,3725.0,138.601,138.739,138.522,138.67,3725.0
2025-01-13 13:10:00,140.63,140.69,140.6,140.64,3328.0,138.7095,138.7686,138.6799,138.7193,3328.0
2025-01-13 13:15:00,140.64,140.68,140.56,140.61,6688.0,138.7193,138.7588,138.6404,138.6897,6688.0
2025-01-13 13:20:00,140.6,140.64,140.49,140.54,3381.0,138.6799,138.7193,138.5714,138.6207,3381.0
2025-01-13 13:25:00,140.63,140.75,140.62,140.75,2137.0,138.7095,138.8278,138.6996,138.8278,2137.0
2025-01-13 13:30:00,140.73,140.82,140.65,140.72,1714.0,138.8081,138.8969,138.7292,138.7982,1714.0
2025-01-13 13:35:00,140.75,140.85,140.7,140.85,5677.0,138.8278,138.9265,138.7785,138.9265,5677.0
2025-01-13 13:40:00,140.8,140.82,140.65,140.71,5317.0,138.8771,138.8969,138.7292,138.7884,5317.0
2025-01-13 13:45:00,140.7,140.95,140.67,140.93,8074.0,138.7785,139.0251,138.7489,139.0054,8074.0
2025-01-13 13:50:00,140.96,140.96,140.8,140.8,3473.0,139.0349,139.0349,138.8771,138.8771,3473.0
2025-01-13 13:55:00,140.8,140.97,140.76,140.95,4075.0,138.8771,139.0448,138.8377,139.0251,4075.0
2025-01-13 14:00:00,140.94,140.94,140.73,140.74,3528.0,139.0152,139.0152,138.8081,138.818,3528.0
2025-01-13 14:05:00,140.74,140.86,140.74,140.81,3008.0,138.818,138.9363,138.818,138.887,3008.0
2025-01-13 14:10:00,140.83,140.9,140.79,140.83,6231.0,138.9067,138.9758,138.8673,138.9067,6231.0
2025-01-13 14:15:00,140.82,140.84,140.71,140.72,3625.0,138.8969,138.9166,138.7884,138.7982,3625.0
2025-01-13 14:20:00,140.75,140.79,140.62,140.77,8497.0,138.8278,138.8673,138.6996,138.8475,8497.0
2025-01-13 14:25:00,140.77,140.88,140.77,140.83,8626.0,138.8475,138.956,138.8475,138.9067,8626.0
2025-01-13 14:30:00,140.84,140.87,140.65,140.65,4185.0,138.9166,138.9462,138.7292,138.7292,4185.0
2025-01-13 14:35:00,140.65,140.75,140.53,140.74,2894.0,138.7292,138.8278,138.6108,138.818,2894.0
2025-01-13 14:40:00,140.72,140.83,140.71,140.75,3155.0,138.7982,138.9067,138.7884,138.8278,3155.0
2025-01-13 14:45:00,140.74,140.74,140.61,140.64,2600.0,138.818,138.818,138.6897,138.7193,2600.0
2025-01-13 14:50:00,140.69,140.71,140.59,140.71,4388.0,138.7686,138.7884,138.67,138.7884,4388.0
2025-01-13 14:55:00,140.74,140.75,140.61,140.61,5049.0,138.818,138.8278,138.6897,138.6897,5049.0
2025-01-13 15:00:00,140.6,140.62,140.47,140.57,3925.0,138.6799,138.6996,138.5516,138.6503,3925.0
2025-01-13 15:05:00,140.56,140.76,140.56,140.7,4893.0,138.6404,138.8377,138.6404,138.7785,4893.0
2025-01-13 15:10:00,140.72,140.75,140.63,140.64,3786.0,138.7982,138.8278,138.7095,138.7193,3786.0
2025-01-13 15:15:00,140.64,140.73,140.57,140.73,8239.0,138.7193,138.8081,138.6503,138.8081,8239.0
2025-01-13 15:20:00,140.69,140.73,140.53,140.53,3549.0,138.7686,138.8081,138.6108,138.6108,3549.0
2025-01-13 15:25:00,140.55,140.65,140.48,140.48,7902.0,138.6305,138.7292,138.5615,138.5615,7902.0
2025-01-13 15:30:00,140.52,140.52,140.35,140.42,7327.0,138.601,138.601,138.4333,138.5023,7327.0
2025-01-13 15:35:00,140.42,140.52,140.3,140.3,8464.0,138.5023,138.601,138.384,138.384,8464.0
2025-01-13 15:40:00,140.32,140.37,140.13,140.15,7222.0,138.4037,138.453,138.2163,138.236,7222.0
2025-01-13 15:45:00,140.16,140.23,140.11,140.23,11659.0,138.2459,138.3149,138.1966,138.3149,11659.0
2025-01-13 15:50:00,140.23,140.64,140.23,140.4,18342.0,138.3149,138.7193,138.3149,138.4826,18342.0
2025-01-13 15:55:00,140.42,140.68,140.42,140.54,43508.0,138.5023,138.7588,138.5023,138.6207,43508.0
2025-01-14 09:30:00,140.64,141.18,139.84,139.93,20754.0,138.7193,139.2519,137.9302,138.019,20754.0
2025-01-14 09:35:00,140.09,140.15,139.85,139.87,2200.0,138.1768,138.236,137.9401,137.9598,2200.0
2025-01-14 09:40:00,139.86,140.08,139.85,140.08,3737.0,137.95,138.167,137.9401,138.167,3737.0
2025-01-14 09:45:00,140.11,140.23,139.94,140.06,4429.0,138.1966,138.3149,138.0289,138.1472,4429.0
2025-01-14 09:50:00,140.02,140.14,139.99,140.05,2573.0,138.1078,138.2261,138.0782,138.1374,2573.0
2025-01-14 09:55:00,140.13,140.23,140.06,140.2,2497.0,138.2163,138.3149,138.1472,138.2853,2497.0
2025-01-14 10:00:00,140.22,140.52,140.15,140.52,3476.0,138.3051,138.601,138.236,138.601,3476.0
2025-01-14 10:05:00,140.5,140.88,140.5,140.77,5343.0,138.5812,138.956,138.5812,138.8475,5343.0
2025-01-14 10:10:00,140.71,140.72,140.53,140.61,7446.0,138.7884,138.7982,138.6108,138.6897,7446.0
2025-01-14 10:15:00,140.54,140.86,140.5,140.77,18001.0,138.6207,138.9363,138.5812,138.8475,18001.0
2025-01-14 10:20:00,140.72,140.84,140.47,140.61,2377.0,138.7982,138.9166,138.5516,138.6897,2377.0
2025-01-14 10:25:00,140.67,140.96,140.61,140.96,17333.0,138.7489,139.0349,138.6897,139.0349,17333.0
2025-01-14 10:30:00,140.98,141.0,140.89,140.96,7670.0,139.0547,139.0744,138.9659,139.0349,7670.0
2025-01-14 10:35:00,140.95,141.27,140.89,141.27,7851.0,139.0251,139.3407,138.9659,139.3407,7851.0
2025-01-14 10:40:00,141.31,141.54,141.18,141.54,9293.0,139.3802,139.607,139.2519,139.607,9293.0
2025-01-14 10:45:00,141.47,141.47,141.26,141.3,6883.0,139.538,139.538,139.3309,139.3703,6883.0
2025-01-14 10:50:00,141.23,141.3,141.1,141.24,9428.0,139.3013,139.3703,139.173,139.3111,9428.0
2025-01-14 10:55:00,141.29,141.31,141.04,141.06,3455.0,139.3604,139.3802,139.1139,139.1336,3455.0
2025-01-14 11:00:00,141.11,141.11,140.7,140.72,3126.0,139.1829,139.1829,138.7785,138.7982,3126.0
2025-01-14 11:05:00,140.77,141.06,140.7,141.06,5962.0,138.8475,139.1336,138.7785,139.1336,5962.0
2025-01-14 11:10:00,140.9,140.91,140.69,140.79,3950.0,138.9758,138.9856,138.7686,138.8673,3950.0
2025-01-14 11:15:00,140.78,140.87,140.6,140.61,7520.0,138.8574,138.9462,138.6799,138.6897,7520.0
2025-01-14 11:20:00,140.61,140.73,140.6,140.61,5750.0,138.6897,138.8081,138.6799,138.6897,5750.0
2025-01-14 11:25:00,140.62,140.81,140.55,140.78,3815.0,138.6996,138.887,138.6305,138.8574,3815.0
2025-01-14 11:30:00,140.71,140.77,140.57,140.66,4225.0,138.7884,138.8475,138.6503,138.739,4225.0
2025-01-14 11:35:00,140.64,140.68,140.5,140.55,3510.0,138.7193,138.7588,138.5812,138.6305,3510.0
2025-01-14 11:40:00,140.54,140.54,140.34,140.42,3855.0,138.6207,138.6207,138.4234,138.5023,3855.0
2025-01-14 11:45:00,140.38,140.47,140.33,140.39,2721.0,138.4629,138.5516,138.4136,138.4727,2721.0
2025-01-14 11:50:00,140.41,140.48,140.36,140.42,3463.0,138.4925,138.5615,138.4431,138.5023,3463.0
2025-01-14 11:55:00,140.37,140.49,140.22,140.28,11082.0,138.453,138.5714,138.3051,138.3642,11082.0
2025-01-14 12:00:00,140.28,140.46,140.26,140.4,6938.0,138.3642,138.5418,138.3445,138.4826,6938.0
2025-01-14 12:05:00,140.41,140.42,140.3,140.42,2941.0,138.4925,138.5023,138.384,138.5023,2941.0
2025-01-14 12:10:00,140.42,140.48,140.35,140.4,3379.0,138.5023,138.5615,138.4333,138.4826,3379.0
2025-01-14 12:15:00,140.4,140.58,140.4,140.44,5076.0,138.4826,138.6601,138.4826,138.522,5076.0
2025-01-14 12:20:00,140.47,140.62,140.37,140.58,7425.0,138.5516,138.6996,138.453,138.6601,7425.0
2025-01-14 12:25:00,140.64,140.71,140.56,140.71,4301.0,138.7193,138.7884,138.6404,138.7884,4301.0
2025-01-14 12:30:00,140.64,140.66,140.43,140.43,4429.0,138.7193,138.739,138.5122,138.5122,4429.0
2025-01-14 12:35:00,140.42,140.6,140.41,140.6,1300.0,138.5023,138.6799,138.4925,138.6799,1300.0
2025-01-14 12:40:00,140.61,140.82,140.59,140.79,3746.0,138.6897,138.8969,138.67,138.8673,3746.0
2025-01-14 12:45:00,140.78,140.82,140.73,140.8,2250.0,138.8574,138.8969,138.8081,138.8771,2250.0
2025-01-14 12:50:00,140.82,140.96,140.81,140.91,2386.0,138.8969,139.0349,138.887,138.9856,2386.0
2025-01-14 12:55:00,140.89,140.89,140.76,140.84,2574.0,138.9659,138.9659,138.8377,138.9166,2574.0
2025-01-14 13:00:00,140.84,140.92,140.84,140.92,1057.0,138.9166,138.9955,138.9166,138.9955,1057.0
2025-01-14 13:05:00,140.93,141.01,140.87,141.01,5148.0,139.0054,139.0843,138.9462,139.0843,5148.0
2025-01-14 13:10:00,141.0,141.07,140.99,141.07,1122.0,139.0744,139.1434,139.0645,139.1434,1122.0
2025-01-14 13:15:00,141.04,141.16,141.04,141.13,3216.0,139.1139,139.2322,139.1139,139.2026,3216.0
2025-01-14 13:20:00,141.13,141.19,141.1,141.19,3360.0,139.2026,139.2618,139.173,139.2618,3360.0
2025-01-14 13:25:00,141.16,141.24,141.13,141.24,6434.0,139.2322,139.3111,139.2026,139.3111,6434.0
2025-01-14 13:30:00,141.24,141.24,141.13,141.21,4553.0,139.3111,139.3111,139.2026,139.2815,4553.0
2025-01-14 13:35:00,141.2,141.31,141.15,141.31,6210.0,139.2717,139.3802,139.2224,139.3802,6210.0
2025-01-14 13:40:00,141.35,141.45,141.29,141.44,3498.0,139.4196,139.5183,139.3604,139.5084,3498.0
2025-01-14 13:45:00,141.41,141.67,141.41,141.67,3870.0,139.4788,139.7353,139.4788,139.7353,3870.0
2025-01-14 13:50:00,141.67,141.67,141.54,141.58,4335.0,139.7353,139.7353,139.607,139.6465,4335.0
2025-01-14 13:55:00,141.6,141.63,141.5,141.59,5202.0,139.6662,139.6958,139.5676,139.6563,5202.0
2025-01-14 14:00:00,141.52,141.59,141.42,141.52,6487.0,139.5873,139.6563,139.4887,139.5873,6487.0
2025-01-14 14:05:00,141.52,141.61,141.51,141.52,6267.0,139.5873,139.6761,139.5774,139.5873,6267.0
2025-01-14 14:10:00,141.55,141.57,141.47,141.53,3398.0,139.6169,139.6366,139.538,139.5972,3398.0
2025-01-14 14:15:00,141.57,141.88,141.56,141.88,10376.0,139.6366,139.9424,139.6268,139.9424,10376.0
2025-01-14 14:20:00,141.89,142.04,141.87,141.99,9530.0,139.9522,140.1002,139.9325,140.0509,9530.0
2025-01-14 14:25:00,142.0,142.3,141.94,141.94,16054.0,140.0607,140.3566,140.0016,140.0016,16054.0
2025-01-14 14:30:00,141.9,142.02,141.83,142.02,5647.0,139.9621,140.0805,139.8931,140.0805,5647.0
2025-01-14 14:35:00,142.01,142.02,141.93,141.97,4478.0,140.0706,140.0805,139.9917,140.0312,4478.0
2025-01-14 14:40:00,141.97,142.16,141.95,142.13,7246.0,140.0312,140.2186,140.0114,140.189,7246.0
2025-01-14 14:45:00,142.13,142.13,142.02,142.06,5557.0,140.189,140.189,140.0805,140.1199,5557.0
2025-01-14 14:50:00,142.1,142.1,141.93,142.01,7953.0,140.1594,140.1594,139.9917,140.0706,7953.0
2025-01-14 14:55:00,142.03,142.05,141.8,141.85,13606.0,140.0903,140.1101,139.8635,139.9128,13606.0
2025-01-14 15:00:00,141.87,141.9,141.53,141.54,10795.0,139.9325,139.9621,139.5972,139.607,10795.0
2025-01-14 15:05:00,141.54,141.64,141.41,141.49,8957.0,139.607,139.7057,139.4788,139.5577,8957.0
2025-01-14 15:10:00,141.47,141.5,141.38,141.44,6207.0,139.538,139.5676,139.4492,139.5084,6207.0
2025-01-14 15:15:00,141.46,141.48,141.32,141.34,8562.0,139.5281,139.5478,139.39,139.4098,8562.0
2025-01-14 15:20:00,141.38,141.52,141.3,141.52,49868.0,139.4492,139.5873,139.3703,139.5873,49868.0
2025-01-14 15:25:00,141.54,141.55,141.35,141.4,8527.0,139.607,139.6169,139.4196,139.4689,8527.0
2025-01-14 15:30:00,141.42,141.44,141.29,141.35,7901.0,139.4887,139.5084,139.3604,139.4196,7901.0
2025-01-14 15:35:00,141.39,141.58,141.3,141.31,10200.0,139.4591,139.6465,139.3703,139.3802,10200.0
2025-01-14 15:40:00,141.28,141.36,141.19,141.36,15089.0,139.3506,139.4295,139.2618,139.4295,15089.0
2025-01-14 15:45:00,141.36,141.63,141.29,141.61,15854.0,139.4295,139.6958,139.3604,139.6761,15854.0
2025-01-14 15:50:00,141.55,141.76,141.42,141.72,21648.0,139.6169,139.824,139.4887,139.7846,21648.0
2025-01-14 15:55:00,141.65,141.74,141.5,141.73,107017.0,139.7155,139.8043,139.5676,139.7944,107017.0
2025-01-15 09:30:00,143.0,144.24,142.03,144.2,74621.0,141.0471,142.2702,140.0903,142.2307,74621.0
2025-01-15 09:35:00,144.12,144.44,143.47,144.31,83549.0,142.1518,142.4674,141.5107,142.3392,83549.0
2025-01-15 09:40:00,144.31,145.42,144.3,145.19,68630.0,142.3392,143.434,142.3293,143.2072,68630.0
2025-01-15 09:45:00,145.19,145.26,144.73,144.99,135522.0,143.2072,143.2762,142.7535,143.0099,135522.0
2025-01-15 09:50:00,144.93,145.04,144.4,144.4,35614.0,142.9507,143.0592,142.428,142.428,35614.0
2025-01-15 09:55:00,144.39,144.84,144.34,144.79,14295.0,142.4181,142.862,142.3688,142.8126,14295.0
2025-01-15 10:00:00,144.64,144.92,144.53,144.56,8025.0,142.6647,142.9409,142.5562,142.5858,8025.0
2025-01-15 10:05:00,144.56,144.56,144.18,144.23,11221.0,142.5858,142.5858,142.211,142.2603,11221.0
2025-01-15 10:10:00,144.24,144.54,144.13,144.54,10015.0,142.2702,142.5661,142.1617,142.5661,10015.0
2025-01-15 10:15:00,144.49,144.6,144.3,144.4,38506.0,142.5167,142.6252,142.3293,142.428,38506.0
2025-01-15 10:20:00,144.31,144.32,144.06,144.06,48530.0,142.3392,142.3491,142.0926,142.0926,48530.0
2025-01-15 10:25:00,144.1,144.16,143.92,143.97,21651.0,142.1321,142.1912,141.9545,142.0038,21651.0
2025-01-15 10:30:00,144.03,144.19,143.8,144.07,13890.0,142.063,142.2208,141.8362,142.1025,13890.0
2025-01-15 10:35:00,144.08,144.08,143.82,143.92,11221.0,142.1123,142.1123,141.8559,141.9545,11221.0
2025-01-15 10:40:00,143.87,144.08,143.81,143.98,10333.0,141.9052,142.1123,141.846,142.0137,10333.0
2025-01-15 10:45:00,143.98,144.11,143.82,144.02,27099.0,142.0137,142.1419,141.8559,142.0532,27099.0
2025-01-15 10:50:00,143.95,144.2,143.89,144.14,9850.0,141.9841,142.2307,141.9249,142.1715,9850.0
2025-01-15 10:55:00,144.18,144.52,144.18,144.49,7835.0,142.211,142.5463,142.211,142.5167,7835.0
2025-01-15 11:00:00,144.51,144.6,144.42,144.5,16160.0,142.5365,142.6252,142.4477,142.5266,16160.0
2025-01-15 11:05:00,144.5,144.72,144.5,144.7,55331.0,142.5266,142.7436,142.5266,142.7239,55331.0
2025-01-15 11:10:00,144.69,144.7,144.17,144.18,20716.0,142.714,142.7239,142.2011,142.211,20716.0
2025-01-15 11:15:00,144.17,144.4,144.07,144.1,38773.0,142.2011,142.428,142.1025,142.1321,38773.0
2025-01-15 11:20:00,144.09,144.54,144.08,144.52,7834.0,142.1222,142.5661,142.1123,142.5463,7834.0
2025-01-15 11:25:00,144.5,144.69,144.36,144.62,11009.0,142.5266,142.714,142.3885,142.645,11009.0
2025-01-15 11:30:00,144.67,144.68,144.16,144.36,12967.0,142.6943,142.7041,142.1912,142.3885,12967.0
2025-01-15 11:35:00,144.36,144.54,144.36,144.48,10589.0,142.3885,142.5661,142.3885,142.5069,10589.0
2025-01-15 11:40:00,144.44,144.59,144.36,144.53,6451.0,142.4674,142.6154,142.3885,142.5562,6451.0
2025-01-15 11:45:00,144.53,144.64,144.46,144.5,119642.0,142.5562,142.6647,142.4871,142.5266,119642.0
2025-01-15 11:50:00,144.45,144.48,144.3,144.41,14522.0,142.4773,142.5069,142.3293,142.4378,14522.0
2025-01-15 11:55:00,144.44,144.45,144.31,144.44,10106.0,142.4674,142.4773,142.3392,142.4674,10106.0
2025-01-15 12:00:00,144.41,144.59,144.34,144.59,8547.0,142.4378,142.6154,142.3688,142.6154,8547.0
2025-01-15 12:05:00,144.61,144.69,144.54,144.68,4515.0,142.6351,142.714,142.5661,142.7041,4515.0
2025-01-15 12:10:00,144.7,144.71,144.62,144.66,2400.0,142.7239,142.7337,142.645,142.6844,2400.0
2025-01-15 12:15:00,144.62,144.68,144.52,144.53,7586.0,142.645,142.7041,142.5463,142.5562,7586.0
2025-01-15 12:20:00,144.49,144.57,144.46,144.55,11980.0,142.5167,142.5956,142.4871,142.5759,11980.0
2025-01-15 12:25:00,144.55,144.76,144.53,144.76,6367.0,142.5759,142.7831,142.5562,142.7831,6367.0
2025-01-15 12:30:00,144.8,145.01,144.77,145.0,29708.0,142.8225,143.0296,142.7929,143.0198,29708.0
2025-01-15 12:35:00,144.97,145.04,144.91,145.03,4723.0,142.9902,143.0592,142.931,143.0494,4723.0
2025-01-15 12:40:00,145.05,145.05,144.95,145.01,2955.0,143.0691,143.0691,142.9705,143.0296,2955.0
2025-01-15 12:45:00,145.03,145.04,144.95,144.96,4031.0,143.0494,143.0592,142.9705,142.9803,4031.0
2025-01-15 12:50:00,144.92,144.96,144.79,144.89,8323.0,142.9409,142.9803,142.8126,142.9113,8323.0
2025-01-15 12:55:00,144.86,144.86,144.65,144.65,4421.0,142.8817,142.8817,142.6746,142.6746,4421.0
2025-01-15 13:00:00,144.64,144.79,144.63,144.79,5140.0,142.6647,142.8126,142.6548,142.8126,5140.0
2025-01-15 13:05:00,144.76,144.76,144.44,144.46,2386.0,142.7831,142.7831,142.4674,142.4871,2386.0
2025-01-15 13:10:00,144.46,144.51,144.33,144.38,3646.0,142.4871,142.5365,142.3589,142.4082,3646.0
2025-01-15 13:15:00,144.38,144.49,144.35,144.43,5876.0,142.4082,142.5167,142.3787,142.4576,5876.0
2025-01-15 13:20:00,144.44,144.49,144.41,144.43,4013.0,142.4674,142.5167,142.4378,142.4576,4013.0
2025-01-15 13:25:00,144.48,144.48,144.39,144.47,3280.0,142.5069,142.5069,142.4181,142.497,3280.0
2025-01-15 13:30:00,144.44,144.48,144.37,144.41,2912.0,142.4674,142.5069,142.3984,142.4378,2912.0
2025-01-15 13:35:00,144.37,144.38,144.28,144.32,3029.0,142.3984,142.4082,142.3096,142.3491,3029.0
2025-01-15 13:40:00,144.3,144.33,144.2,144.27,7684.0,142.3293,142.3589,142.2307,142.2997,7684.0
2025-01-15 13:45:00,144.31,144.37,144.29,144.32,4823.0,142.3392,142.3984,142.3195,142.3491,4823.0
2025-01-15 13:50:00,144.3,144.46,144.3,144.44,5643.0,142.3293,142.4871,142.3293,142.4674,5643.0
2025-01-15 13:55:00,144.46,144.52,144.44,144.5,3775.0,142.4871,142.5463,142.4674,142.5266,3775.0
2025-01-15 14:00:00,144.52,144.54,144.21,144.26,25709.0,142.5463,142.5661,142.2406,142.2899,25709.0
2025-01-15 14:05:00,144.23,144.44,144.2,144.4,25208.0,142.2603,142.4674,142.2307,142.428,25208.0
2025-01-15 14:10:00,144.38,144.47,144.37,144.44,6030.0,142.4082,142.497,142.3984,142.4674,6030.0
2025-01-15 14:15:00,144.42,144.46,144.33,144.45,13300.0,142.4477,142.4871,142.3589,142.4773,13300.0
2025-01-15 14:20:00,144.44,144.51,144.36,144.36,15824.0,142.4674,142.5365,142.3885,142.3885,15824.0
2025-01-15 14:25:00,144.36,144.57,144.26,144.51,31036.0,142.3885,142.5956,142.2899,142.5365,31036.0
2025-01-15 14:30:00,144.57,144.64,144.5,144.64,79896.0,142.5956,142.6647,142.5266,142.6647,79896.0
2025-01-15 14:35:00,144.64,144.9,144.64,144.83,28455.0,142.6647,142.9211,142.6647,142.8521,28455.0
2025-01-15 14:40:00,144.83,144.9,144.73,144.73,6049.0,142.8521,142.9211,142.7535,142.7535,6049.0
2025-01-15 14:45:00,144.69,144.76,144.57,144.64,12660.0,142.714,142.7831,142.5956,142.6647,12660.0
2025-01-15 14:50:00,144.58,144.63,144.56,144.61,6060.0,142.6055,142.6548,142.5858,142.6351,6060.0
2025-01-15 14:55:00,144.59,144.72,144.48,144.65,10482.0,142.6154,142.7436,142.5069,142.6746,10482.0
2025-01-15 15:00:00,144.65,144.7,144.49,144.49,6515.0,142.6746,142.7239,142.5167,142.5167,6515.0
2025-01-15 15:05:00,144.44,144.55,144.43,144.44,33156.0,142.4674,142.5759,142.4576,142.4674,33156.0
2025-01-15 15:10:00,144.44,144.5,144.39,144.44,10623.0,142.4674,142.5266,142.4181,142.4674,10623.0
2025-01-15 15:15:00,144.44,144.44,144.36,144.39,11026.0,142.4674,142.4674,142.3885,142.4181,11026.0
2025-01-15 15:20:00,144.37,144.4,144.21,144.25,13479.0,142.3984,142.428,142.2406,142.28,13479.0
2025-01-15 15:25:00,144.25,144.29,144.18,144.28,15521.0,142.28,142.3195,142.211,142.3096,15521.0
2025-01-15 15:30:00,144.28,144.35,144.22,144.25,20993.0,142.3096,142.3787,142.2504,142.28,20993.0
2025-01-15 15:35:00,144.24,144.36,144.13,144.31,30150.0,142.2702,142.3885,142.1617,142.3392,30150.0
2025-01-15 15:40:00,144.31,144.39,144.26,144.36,20368.0,142.3392,142.4181,142.2899,142.3885,20368.0
2025-01-15 15:45:00,144.38,144.55,144.38,144.44,22955.0,142.4082,142.5759,142.4082,142.4674,22955.0
2025-01-15 15:50:00,144.45,144.45,144.23,144.31,70324.0,142.4773,142.4773,142.2603,142.3392,70324.0
2025-01-15 15:55:00,144.09,144.37,144.09,144.28,260911.0,142.1222,142.3984,142.1222,142.3096,260911.0
2025-01-16 09:30:00,144.27,144.44,143.5,144.25,25582.0,142.2997,142.4674,141.5403,142.28,25582.0
2025-01-16 09:35:00,144.34,145.02,144.23,144.87,12076.0,142.3688,143.0395,142.2603,142.8916,12076.0
2025-01-16 09:40:00,144.73,144.88,144.49,144.85,37886.0,142.7535,142.9014,142.5167,142.8718,37886.0
2025-01-16 09:45:00,144.86,144.86,144.36,144.47,8170.0,142.8817,142.8817,142.3885,142.497,8170.0
2025-01-16 09:50:00,144.51,144.63,144.33,144.56,9793.0,142.5365,142.6548,142.3589,142.5858,9793.0
2025-01-16 09:55:00,144.63,144.68,144.25,144.37,61303.0,142.6548,142.7041,142.28,142.3984,61303.0
2025-01-16 10:00:00,144.3,144.36,143.49,143.58,25150.0,142.3293,142.3885,141.5304,141.6192,25150.0
2025-01-16 10:05:00,143.7,143.82,143.49,143.81,9212.0,141.7375,141.8559,141.5304,141.846,9212.0
2025-01-16 10:10:00,143.81,144.11,143.72,144.06,5596.0,141.846,142.1419,141.7573,142.0926,5596.0
2025-01-16 10:15:00,144.06,144.26,143.99,144.2,8892.0,142.0926,142.2899,142.0236,142.2307,8892.0
2025-01-16 10:20:00,144.16,144.27,143.97,144.12,2058.0,142.1912,142.2997,142.0038,142.1518,2058.0
2025-01-16 10:25:00,144.12,144.46,144.0,144.46,19014.0,142.1518,142.4871,142.0334,142.4871,19014.0
2025-01-16 10:30:00,144.47,144.83,144.41,144.81,4959.0,142.497,142.8521,142.4378,142.8324,4959.0
2025-01-16 10:35:00,144.74,144.74,144.59,144.63,2923.0,142.7633,142.7633,142.6154,142.6548,2923.0
2025-01-16 10:40:00,144.63,144.74,144.54,144.74,3953.0,142.6548,142.7633,142.5661,142.7633,3953.0
2025-01-16 10:45:00,144.67,144.8,144.54,144.77,7387.0,142.6943,142.8225,142.5661,142.7929,7387.0
2025-01-16 10:50:00,144.83,145.03,144.82,145.03,10380.0,142.8521,143.0494,142.8422,143.0494,10380.0
2025-01-16 10:55:00,144.97,145.27,144.97,145.25,25983.0,142.9902,143.2861,142.9902,143.2664,25983.0
2025-01-16 11:00:00,145.25,145.43,145.25,145.43,16760.0,143.2664,143.4439,143.2664,143.4439,16760.0
2025-01-16 11:05:00,145.46,145.73,145.4,145.68,24620.0,143.4735,143.7398,143.4143,143.6905,24620.0
2025-01-16 11:10:00,145.61,145.61,145.44,145.46,15658.0,143.6214,143.6214,143.4538,143.4735,15658.0
2025-01-16 11:15:00,145.5,145.59,145.29,145.44,18612.0,143.5129,143.6017,143.3058,143.4538,18612.0
2025-01-16 11:20:00,145.45,145.51,145.3,145.51,3453.0,143.4636,143.5228,143.3157,143.5228,3453.0
2025-01-16 11:25:00,145.49,145.72,145.47,145.69,4517.0,143.5031,143.7299,143.4834,143.7004,4517.0
2025-01-16 11:30:00,145.69,145.88,145.67,145.83,6511.0,143.7004,143.8878,143.6806,143.8384,6511.0
2025-01-16 11:35:00,145.86,145.98,145.81,145.84,5291.0,143.868,143.9864,143.8187,143.8483,5291.0
2025-01-16 11:40:00,145.79,145.9,145.67,145.73,5950.0,143.799,143.9075,143.6806,143.7398,5950.0
2025-01-16 11:45:00,145.67,145.88,145.65,145.83,5177.0,143.6806,143.8878,143.6609,143.8384,5177.0
2025-01-16 11:50:00,145.85,146.0,145.75,145.95,5070.0,143.8582,144.0061,143.7595,143.9568,5070.0
2025-01-16 11:55:00,145.91,146.08,145.83,146.05,7523.0,143.9173,144.085,143.8384,144.0554,7523.0
2025-01-16 12:00:00,146.03,146.14,145.92,145.93,18314.0,144.0357,144.1442,143.9272,143.9371,18314.0
2025-01-16 12:05:00,145.98,146.07,145.95,145.99,5252.0,143.9864,144.0752,143.9568,143.9963,5252.0
2025-01-16 12:10:00,146.03,146.07,145.93,145.94,13051.0,144.0357,144.0752,143.9371,143.9469,13051.0
2025-01-16 12:15:00,145.89,145.9,145.61,145.62,7147.0,143.8976,143.9075,143.6214,143.6313,7147.0
2025-01-16 12:20:00,145.66,145.8,145.56,145.79,21236.0,143.6708,143.8088,143.5721,143.799,21236.0
2025-01-16 12:25:00,145.76,145.88,145.7,145.87,7412.0,143.7694,143.8878,143.7102,143.8779,7412.0
2025-01-16 12:30:00,145.87,145.96,145.86,145.94,3833.0,143.8779,143.9667,143.868,143.9469,3833.0
2025-01-16 12:35:00,145.98,145.98,145.86,145.89,2960.0,143.9864,143.9864,143.868,143.8976,2960.0
2025-01-16 12:40:00,145.89,145.89,145.73,145.8,3968.0,143.8976,143.8976,143.7398,143.8088,3968.0
2025-01-16 12:45:00,145.82,145.82,145.71,145.77,4684.0,143.8286,143.8286,143.7201,143.7793,4684.0
2025-01-16 12:50:00,145.7,145.77,145.44,145.44,7997.0,143.7102,143.7793,143.4538,143.4538,7997.0
2025-01-16 12:55:00,145.5,145.61,145.48,145.56,3200.0,143.5129,143.6214,143.4932,143.5721,3200.0
2025-01-16 13:00:00,145.56,145.61,145.45,145.47,6622.0,143.5721,143.6214,143.4636,143.4834,6622.0
2025-01-16 13:05:00,145.48,145.48,145.33,145.41,5757.0,143.4932,143.4932,143.3453,143.4242,5757.0
2025-01-16 13:10:00,145.41,145.54,145.4,145.53,4442.0,143.4242,143.5524,143.4143,143.5425,4442.0
2025-01-16 13:15:00,145.53,145.54,145.39,145.39,3965.0,143.5425,143.5524,143.4044,143.4044,3965.0
2025-01-16 13:20:00,145.44,145.5,145.44,145.47,2418.0,143.4538,143.5129,143.4538,143.4834,2418.0
2025-01-16 13:25:00,145.47,145.51,145.39,145.4,4074.0,143.4834,143.5228,143.4044,143.4143,4074.0
2025-01-16 13:30:00,145.37,145.38,145.24,145.34,5971.0,143.3847,143.3946,143.2565,143.3551,5971.0
2025-01-16 13:35:00,145.34,145.36,145.26,145.26,3107.0,143.3551,143.3749,143.2762,143.2762,3107.0
2025-01-16 13:40:00,145.26,145.37,145.12,145.32,7451.0,143.2762,143.3847,143.1381,143.3354,7451.0
2025-01-16 13:45:00,145.32,145.44,145.17,145.28,19540.0,143.3354,143.4538,143.1875,143.296,19540.0
2025-01-16 13:50:00,145.3,145.45,145.17,145.44,20705.0,143.3157,143.4636,143.1875,143.4538,20705.0
2025-01-16 13:55:00,145.48,145.63,145.33,145.61,28657.0,143.4932,143.6412,143.3453,143.6214,28657.0
2025-01-16 14:00:00,145.58,145.86,145.47,145.66,135060.0,143.5919,143.868,143.4834,143.6708,135060.0
2025-01-16 14:05:00,145.66,145.99,145.64,145.94,16691.0,143.6708,143.9963,143.651,143.9469,16691.0
2025-01-16 14:10:00,145.91,145.91,145.71,145.71,6713.0,143.9173,143.9173,143.7201,143.7201,6713.0
2025-01-16 14:15:00,145.8,146.08,145.73,146.08,12002.0,143.8088,144.085,143.7398,144.085,12002.0
2025-01-16 14:20:00,146.03,146.15,145.95,145.97,8010.0,144.0357,144.1541,143.9568,143.9765,8010.0
2025-01-16 14:25:00,146.01,146.24,146.01,146.24,5460.0,144.016,144.2428,144.016,144.2428,5460.0
2025-01-16 14:30:00,146.21,146.3,146.16,146.27,7382.0,144.2133,144.302,144.1639,144.2724,7382.0
2025-01-16 14:35:00,146.3,146.35,146.24,146.3,5386.0,144.302,144.3513,144.2428,144.302,5386.0
2025-01-16 14:40:00,146.3,146.38,146.24,146.28,18113.0,144.302,144.3809,144.2428,144.2823,18113.0
2025-01-16 14:45:00,146.3,146.51,146.23,146.44,16848.0,144.302,144.5092,144.233,144.4401,16848.0
2025-01-16 14:50:00,146.4,146.67,146.24,146.67,28881.0,144.4007,144.667,144.2428,144.667,28881.0
2025-01-16 14:55:00,146.64,147.0,146.63,146.83,25344.0,144.6374,144.9925,144.6275,144.8248,25344.0
2025-01-16 15:00:00,146.83,147.01,146.79,147.0,35593.0,144.8248,145.0023,144.7853,144.9925,35593.0
2025-01-16 15:05:00,147.0,147.03,146.88,146.89,25134.0,144.9925,145.0221,144.8741,144.884,25134.0
2025-01-16 15:10:00,146.89,146.95,146.81,146.88,26444.0,144.884,144.9431,144.8051,144.8741,26444.0
2025-01-16 15:15:00,146.88,147.02,146.82,146.88,55126.0,144.8741,145.0122,144.8149,144.8741,55126.0
2025-01-16 15:20:00,146.88,146.88,146.6,146.63,17751.0,144.8741,144.8741,144.5979,144.6275,17751.0
2025-01-16 15:25:00,146.63,146.68,146.52,146.54,11734.0,144.6275,144.6768,144.519,144.5387,11734.0
2025-01-16 15:30:00,146.5,146.82,146.5,146.82,15708.0,144.4993,144.8149,144.4993,144.8149,15708.0
2025-01-16 15:35:00,146.82,146.95,146.78,146.92,11696.0,144.8149,144.9431,144.7755,144.9136,11696.0
2025-01-16 15:40:00,146.92,147.12,146.92,147.04,23208.0,144.9136,145.1108,144.9136,145.0319,23208.0
2025-01-16 15:45:00,147.05,147.21,147.03,147.15,23986.0,145.0418,145.1996,145.0221,145.1404,23986.0
2025-01-16 15:50:00,147.14,147.25,146.91,147.0,38431.0,145.1305,145.239,144.9037,144.9925,38431.0
2025-01-16 15:55:00,146.98,147.0,146.82,146.84,92318.0,144.9727,144.9925,144.8149,144.8346,92318.0
2025-01-17 09:30:00,149.46,149.46,147.85,147.86,255240.0,147.4189,147.4189,145.8309,145.8407,255240.0
2025-01-17 09:35:00,147.83,148.01,147.55,147.58,3704.0,145.8111,145.9887,145.535,145.5645,3704.0
2025-01-17 09:40:00,147.67,147.9,147.47,147.56,4928.0,145.6533,145.8802,145.456,145.5448,4928.0
2025-01-17 09:45:00,147.59,147.67,147.5,147.62,4434.0,145.5744,145.6533,145.4856,145.604,4434.0
2025-01-17 09:50:00,147.62,147.64,147.44,147.44,5199.0,145.604,145.6237,145.4265,145.4265,5199.0
2025-01-17 09:55:00,147.44,147.56,147.23,147.37,5191.0,145.4265,145.5448,145.2193,145.3574,5191.0
2025-01-17 10:00:00,147.37,147.85,147.37,147.84,8520.0,145.3574,145.8309,145.3574,145.821,8520.0
2025-01-17 10:05:00,147.88,147.92,147.49,147.55,3963.0,145.8604,145.8999,145.4758,145.535,3963.0
2025-01-17 10:10:00,147.63,147.75,147.37,147.38,2118.0,145.6139,145.7322,145.3574,145.3673,2118.0
2025-01-17 10:15:00,147.49,147.78,147.46,147.75,5413.0,145.4758,145.7618,145.4462,145.7322,5413.0
2025-01-17 10:20:00,147.74,147.87,147.7,147.86,3179.0,145.7224,145.8506,145.6829,145.8407,3179.0
2025-01-17 10:25:00,147.78,148.02,147.7,148.0,4686.0,145.7618,145.9985,145.6829,145.9788,4686.0
2025-01-17 10:30:00,148.0,148.11,147.84,147.84,6227.0,145.9788,146.0873,145.821,145.821,6227.0
2025-01-17 10:35:00,147.78,147.86,147.75,147.77,10196.0,145.7618,145.8407,145.7322,145.7519,10196.0
2025-01-17 10:40:00,147.8,147.87,147.67,147.86,10078.0,145.7815,145.8506,145.6533,145.8407,10078.0
2025-01-17 10:45:00,147.85,147.92,147.73,147.78,9060.0,145.8309,145.8999,145.7125,145.7618,9060.0
2025-01-17 10:50:00,147.85,148.04,147.81,147.97,5110.0,145.8309,146.0183,145.7914,145.9492,5110.0
2025-01-17 10:55:00,147.92,148.02,147.81,147.87,4577.0,145.8999,145.9985,145.7914,145.8506,4577.0
2025-01-17 11:00:00,147.97,148.11,147.89,147.9,7102.0,145.9492,146.0873,145.8703,145.8802,7102.0
2025-01-17 11:05:00,147.87,148.05,147.84,148.0,6723.0,145.8506,146.0281,145.821,145.9788,6723.0
2025-01-17 11:10:00,148.0,148.0,147.69,147.89,16172.0,145.9788,145.9788,145.673,145.8703,16172.0
2025-01-17 11:15:00,147.91,148.2,147.87,148.2,6212.0,145.89,146.1761,145.8506,146.1761,6212.0
2025-01-17 11:20:00,148.15,148.18,147.98,148.14,3873.0,146.1268,146.1563,145.9591,146.1169,3873.0
2025-01-17 11:25:00,148.11,148.11,147.67,147.77,9811.0,146.0873,146.0873,145.6533,145.7519,9811.0
2025-01-17 11:30:00,147.74,147.9,147.65,147.71,6565.0,145.7224,145.8802,145.6336,145.6928,6565.0
2025-01-17 11:35:00,147.69,147.7,147.46,147.61,5233.0,145.673,145.6829,145.4462,145.5941,5233.0
2025-01-17 11:40:00,147.66,147.71,147.5,147.5,4448.0,145.6434,145.6928,145.4856,145.4856,4448.0
2025-01-17 11:45:00,147.5,147.56,147.41,147.43,4756.0,145.4856,145.5448,145.3969,145.4166,4756.0
2025-01-17 11:50:00,147.43,147.47,147.38,147.45,2517.0,145.4166,145.456,145.3673,145.4363,2517.0
2025-01-17 11:55:00,147.43,147.57,147.39,147.5,5101.0,145.4166,145.5547,145.3771,145.4856,5101.0
2025-01-17 12:00:00,147.49,147.5,147.31,147.46,4587.0,145.4758,145.4856,145.2982,145.4462,4587.0
2025-01-17 12:05:00,147.47,147.51,147.33,147.49,5780.0,145.456,145.4955,145.318,145.4758,5780.0
2025-01-17 12:10:00,147.49,147.64,147.37,147.64,10181.0,145.4758,145.6237,145.3574,145.6237,10181.0
2025-01-17 12:15:00,147.65,147.74,147.59,147.63,3708.0,145.6336,145.7224,145.5744,145.6139,3708.0
2025-01-17 12:20:00,147.66,147.66,147.46,147.57,7679.0,145.6434,145.6434,145.4462,145.5547,7679.0
2025-01-17 12:25:00,147.53,147.63,147.37,147.38,7629.0,145.5152,145.6139,145.3574,145.3673,7629.0
2025-01-17 12:30:00,147.38,147.45,147.3,147.3,5264.0,145.3673,145.4363,145.2884,145.2884,5264.0
2025-01-17 12:35:00,147.36,147.55,147.32,147.49,6751.0,145.3475,145.535,145.3081,145.4758,6751.0
2025-01-17 12:40:00,147.52,147.62,147.44,147.47,3869.0,145.5054,145.604,145.4265,145.456,3869.0
2025-01-17 12:45:00,147.5,147.61,147.5,147.61,2276.0,145.4856,145.5941,145.4856,145.5941,2276.0
2025-01-17 12:50:00,147.64,147.64,147.44,147.44,4139.0,145.6237,145.6237,145.4265,145.4265,4139.0
2025-01-17 12:55:00,147.44,147.53,147.34,147.52,4327.0,145.4265,145.5152,145.3278,145.5054,4327.0
2025-01-17 13:00:00,147.52,147.55,147.42,147.45,3422.0,145.5054,145.535,145.4067,145.4363,3422.0
2025-01-17 13:05:00,147.42,147.63,147.41,147.58,8356.0,145.4067,145.6139,145.3969,145.5645,8356.0
2025-01-17 13:10:00,147.62,147.7,147.59,147.61,4033.0,145.604,145.6829,145.5744,145.5941,4033.0
2025-01-17 13:15:00,147.64,147.73,147.5,147.5,3598.0,145.6237,145.7125,145.4856,145.4856,3598.0
2025-01-17 13:20:00,147.55,147.71,147.55,147.67,3783.0,145.535,145.6928,145.535,145.6533,3783.0
2025-01-17 13:25:00,147.66,147.69,147.48,147.48,4136.0,145.6434,145.673,145.4659,145.4659,4136.0
2025-01-17 13:30:00,147.45,147.6,147.44,147.5,4386.0,145.4363,145.5843,145.4265,145.4856,4386.0
2025-01-17 13:35:00,147.47,147.5,147.37,147.37,7486.0,145.456,145.4856,145.3574,145.3574,7486.0
2025-01-17 13:40:00,147.38,147.45,147.18,147.26,9092.0,145.3673,145.4363,145.17,145.2489,9092.0
2025-01-17 13:45:00,147.26,147.37,147.16,147.25,11372.0,145.2489,145.3574,145.1503,145.239,11372.0
2025-01-17 13:50:00,147.25,147.26,147.14,147.14,4042.0,145.239,145.2489,145.1305,145.1305,4042.0
2025-01-17 13:55:00,147.14,147.28,147.13,147.21,6353.0,145.1305,145.2686,145.1207,145.1996,6353.0
2025-01-17 14:00:00,147.23,147.39,147.21,147.35,11613.0,145.2193,145.3771,145.1996,145.3377,11613.0
2025-01-17 14:05:00,147.37,147.37,147.13,147.22,6562.0,145.3574,145.3574,145.1207,145.2095,6562.0
2025-01-17 14:10:00,147.2,147.22,147.0,147.1,8560.0,145.1897,145.2095,144.9925,145.0911,8560.0
2025-01-17 14:15:00,147.1,147.11,146.91,146.91,4477.0,145.0911,145.101,144.9037,144.9037,4477.0
2025-01-17 14:20:00,146.93,147.06,146.9,146.99,5242.0,144.9234,145.0516,144.8938,144.9826,5242.0
2025-01-17 14:25:00,146.99,147.07,146.95,146.96,8225.0,144.9826,145.0615,144.9431,144.953,8225.0
2025-01-17 14:30:00,146.98,147.04,146.85,146.96,12729.0,144.9727,145.0319,144.8445,144.953,12729.0
2025-01-17 14:35:00,146.97,146.99,146.88,146.88,10783.0,144.9629,144.9826,144.8741,144.8741,10783.0
2025-01-17 14:40:00,146.86,146.95,146.77,146.94,13293.0,144.8544,144.9431,144.7656,144.9333,13293.0
2025-01-17 14:45:00,146.95,147.04,146.93,146.95,15806.0,144.9431,145.0319,144.9234,144.9431,15806.0
2025-01-17 14:50:00,146.96,146.99,146.94,146.94,3526.0,144.953,144.9826,144.9333,144.9333,3526.0
2025-01-17 14:55:00,146.92,147.02,146.92,146.97,7269.0,144.9136,145.0122,144.9136,144.9629,7269.0
2025-01-17 15:00:00,146.95,146.95,146.81,146.84,33619.0,144.9431,144.9431,144.8051,144.8346,33619.0
2025-01-17 15:05:00,146.88,146.91,146.77,146.83,71254.0,144.8741,144.9037,144.7656,144.8248,71254.0
2025-01-17 15:10:00,146.83,146.86,146.63,146.75,27622.0,144.8248,144.8544,144.6275,144.7459,27622.0
2025-01-17 15:15:00,146.77,146.82,146.63,146.77,19053.0,144.7656,144.8149,144.6275,144.7656,19053.0
2025-01-17 15:20:00,146.77,146.78,146.65,146.69,11300.0,144.7656,144.7755,144.6472,144.6867,11300.0
2025-01-17 15:25:00,146.69,146.72,146.58,146.68,12580.0,144.6867,144.7163,144.5782,144.6768,12580.0
2025-01-17 15:30:00,146.64,146.73,146.6,146.7,11962.0,144.6374,144.7261,144.5979,144.6966,11962.0
2025-01-17 15:35:00,146.68,146.74,146.63,146.67,10520.0,144.6768,144.736,144.6275,144.667,10520.0
2025-01-17 15:40:00,146.67,146.7,146.62,146.68,9149.0,144.667,144.6966,144.6177,144.6768,9149.0
2025-01-17 15:45:00,146.65,146.77,146.6,146.72,22011.0,144.6472,144.7656,144.5979,144.7163,22011.0
2025-01-17 15:50:00,146.68,146.68,146.47,146.53,22180.0,144.6768,144.6768,144.4697,144.5289,22180.0
2025-01-17 15:55:00,146.43,146.44,146.18,146.33,105167.0,144.4302,144.4401,144.1837,144.3316,105167.0
2025-01-21 09:30:00,146.36,147.19,146.36,147.18,27049.0,144.3612,145.1799,144.3612,145.17,27049.0
2025-01-21 09:35:00,146.99,147.23,146.29,146.51,6194.0,144.9826,145.2193,144.2922,144.5092,6194.0
2025-01-21 09:40:00,146.66,146.86,146.41,146.43,6899.0,144.6571,144.8544,144.4105,144.4302,6899.0
2025-01-21 09:45:00,146.56,147.01,146.52,146.53,9911.0,144.5585,145.0023,144.519,144.5289,9911.0
2025-01-21 09:50:00,146.48,146.64,146.13,146.36,6450.0,144.4796,144.6374,144.1343,144.3612,6450.0
2025-01-21 09:55:00,146.35,146.77,146.35,146.53,4038.0,144.3513,144.7656,144.3513,144.5289,4038.0
2025-01-21 10:00:00,146.7,146.88,146.62,146.63,2491.0,144.6966,144.8741,144.6177,144.6275,2491.0
2025-01-21 10:05:00,146.58,146.71,146.55,146.67,3036.0,144.5782,144.7064,144.5486,144.667,3036.0
2025-01-21 10:10:00,146.65,146.69,146.53,146.65,2634.0,144.6472,144.6867,144.5289,144.6472,2634.0
2025-01-21 10:15:00,146.66,146.9,146.57,146.61,8576.0,144.6571,144.8938,144.5683,144.6078,8576.0
2025-01-21 10:20:00,146.54,146.61,146.45,146.51,5364.0,144.5387,144.6078,144.45,144.5092,5364.0
2025-01-21 10:25:00,146.47,146.47,146.27,146.32,10202.0,144.4697,144.4697,144.2724,144.3217,10202.0
2025-01-21 10:30:00,146.34,146.5,146.28,146.28,3946.0,144.3415,144.4993,144.2823,144.2823,3946.0
2025-01-21 10:35:00,146.27,146.42,146.16,146.28,6130.0,144.2724,144.4204,144.1639,144.2823,6130.0
2025-01-21 10:40:00,146.35,146.35,146.21,146.27,1950.0,144.3513,144.3513,144.2133,144.2724,1950.0
2025-01-21 10:45:00,146.19,146.19,145.93,146.01,4357.0,144.1935,144.1935,143.9371,144.016,4357.0
2025-01-21 10:50:00,145.94,145.95,145.54,145.8,6878.0,143.9469,143.9568,143.5524,143.8088,6878.0
2025-01-21 10:55:00,145.79,145.91,145.72,145.87,5063.0,143.799,143.9173,143.7299,143.8779,5063.0
2025-01-21 11:00:00,145.91,145.97,145.87,145.93,2398.0,143.9173,143.9765,143.8779,143.9371,2398.0
2025-01-21 11:05:00,146.04,146.15,146.04,146.15,900.0,144.0456,144.1541,144.0456,144.1541,900.0
2025-01-21 11:10:00,146.13,146.22,146.07,146.21,5552.0,144.1343,144.2231,144.0752,144.2133,5552.0
2025-01-21 11:15:00,146.24,146.24,146.14,146.17,5729.0,144.2428,144.2428,144.1442,144.1738,5729.0
2025-01-21 11:20:00,146.14,146.36,146.08,146.29,6396.0,144.1442,144.3612,144.085,144.2922,6396.0
2025-01-21 11:25:00,146.28,146.35,146.16,146.27,2989.0,144.2823,144.3513,144.1639,144.2724,2989.0
2025-01-21 11:30:00,146.26,146.39,146.23,146.33,1841.0,144.2626,144.3908,144.233,144.3316,1841.0
2025-01-21 11:35:00,146.33,146.4,146.23,146.4,4410.0,144.3316,144.4007,144.233,144.4007,4410.0
2025-01-21 11:40:00,146.31,146.46,146.01,146.01,8010.0,144.3119,144.4598,144.016,144.016,8010.0
2025-01-21 11:45:00,146.08,146.19,146.08,146.15,2227.0,144.085,144.1935,144.085,144.1541,2227.0
2025-01-21 11:50:00,146.18,146.33,146.17,146.27,2900.0,144.1837,144.3316,144.1738,144.2724,2900.0
2025-01-21 11:55:00,146.28,146.28,146.17,146.22,1736.0,144.2823,144.2823,144.1738,144.2231,1736.0
2025-01-21 12:00:00,146.22,146.29,146.12,146.16,2448.0,144.2231,144.2922,144.1245,144.1639,2448.0
2025-01-21 12:05:00,146.13,146.26,146.13,146.22,1421.0,144.1343,144.2626,144.1343,144.2231,1421.0
2025-01-21 12:10:00,146.2,146.22,146.05,146.05,1895.0,144.2034,144.2231,144.0554,144.0554,1895.0
2025-01-21 12:15:00,146.05,146.16,145.99,146.12,11349.0,144.0554,144.1639,143.9963,144.1245,11349.0
2025-01-21 12:20:00,146.04,146.1,146.03,146.09,1943.0,144.0456,144.1048,144.0357,144.0949,1943.0
2025-01-21 12:25:00,146.1,146.17,146.09,146.14,2950.0,144.1048,144.1738,144.0949,144.1442,2950.0
2025-01-21 12:30:00,146.17,146.3,146.13,146.3,3939.0,144.1738,144.302,144.1343,144.302,3939.0
2025-01-21 12:35:00,146.37,146.5,146.33,146.4,4818.0,144.3711,144.4993,144.3316,144.4007,4818.0
2025-01-21 12:40:00,146.4,146.47,146.29,146.38,2967.0,144.4007,144.4697,144.2922,144.3809,2967.0
2025-01-21 12:45:00,146.33,146.39,146.18,146.19,3162.0,144.3316,144.3908,144.1837,144.1935,3162.0
2025-01-21 12:50:00,146.2,146.2,146.08,146.12,2100.0,144.2034,144.2034,144.085,144.1245,2100.0
2025-01-21 12:55:00,146.05,146.12,145.97,145.99,4070.0,144.0554,144.1245,143.9765,143.9963,4070.0
2025-01-21 13:00:00,146.02,146.05,145.88,146.03,3399.0,144.0258,144.0554,143.8878,144.0357,3399.0
2025-01-21 13:05:00,146.03,146.09,145.9,146.09,3086.0,144.0357,144.0949,143.9075,144.0949,3086.0
2025-01-21 13:10:00,146.03,146.06,145.87,145.92,3515.0,144.0357,144.0653,143.8779,143.9272,3515.0
2025-01-21 13:15:00,145.9,146.02,145.9,146.02,2052.0,143.9075,144.0258,143.9075,144.0258,2052.0
2025-01-21 13:20:00,146.0,146.04,145.98,146.03,1610.0,144.0061,144.0456,143.9864,144.0357,1610.0
2025-01-21 13:25:00,146.05,146.06,145.92,145.92,2856.0,144.0554,144.0653,143.9272,143.9272,2856.0
2025-01-21 13:30:00,145.94,145.97,145.81,145.97,5208.0,143.9469,143.9765,143.8187,143.9765,5208.0
2025-01-21 13:35:00,145.96,146.11,145.96,145.99,4391.0,143.9667,144.1146,143.9667,143.9963,4391.0
2025-01-21 13:40:00,145.99,146.02,145.91,145.94,3005.0,143.9963,144.0258,143.9173,143.9469,3005.0
2025-01-21 13:45:00,145.98,145.98,145.85,145.85,1580.0,143.9864,143.9864,143.8582,143.8582,1580.0
2025-01-21 13:50:00,145.84,145.89,145.79,145.81,3345.0,143.8483,143.8976,143.799,143.8187,3345.0
2025-01-21 13:55:00,145.81,145.88,145.67,145.77,8279.0,143.8187,143.8878,143.6806,143.7793,8279.0
2025-01-21 14:00:00,145.76,145.79,145.55,145.62,2608.0,143.7694,143.799,143.5623,143.6313,2608.0
2025-01-21 14:05:00,145.56,145.64,145.53,145.58,6563.0,143.5721,143.651,143.5425,143.5919,6563.0
2025-01-21 14:10:00,145.62,145.69,145.57,145.57,3292.0,143.6313,143.7004,143.582,143.582,3292.0
2025-01-21 14:15:00,145.57,145.65,145.56,145.56,2801.0,143.582,143.6609,143.5721,143.5721,2801.0
2025-01-21 14:20:00,145.52,145.52,145.39,145.4,3629.0,143.5327,143.5327,143.4044,143.4143,3629.0
2025-01-21 14:25:00,145.43,145.44,145.35,145.37,5253.0,143.4439,143.4538,143.365,143.3847,5253.0
2025-01-21 14:30:00,145.34,145.36,145.28,145.28,4380.0,143.3551,143.3749,143.296,143.296,4380.0
2025-01-21 14:35:00,145.21,145.25,145.07,145.12,4473.0,143.2269,143.2664,143.0888,143.1381,4473.0
2025-01-21 14:40:00,145.16,145.18,145.08,145.14,6613.0,143.1776,143.1973,143.0987,143.1579,6613.0
2025-01-21 14:45:00,145.17,145.2,145.1,145.14,3882.0,143.1875,143.217,143.1184,143.1579,3882.0
2025-01-21 14:50:00,145.15,145.15,145.06,145.13,8836.0,143.1677,143.1677,143.079,143.148,8836.0
2025-01-21 14:55:00,145.15,145.37,145.11,145.32,8988.0,143.1677,143.3847,143.1283,143.3354,8988.0
2025-01-21 15:00:00,145.31,145.37,145.25,145.37,3519.0,143.3255,143.3847,143.2664,143.3847,3519.0
2025-01-21 15:05:00,145.33,145.44,145.25,145.37,5876.0,143.3453,143.4538,143.2664,143.3847,5876.0
2025-01-21 15:10:00,145.41,145.41,145.31,145.36,10960.0,143.4242,143.4242,143.3255,143.3749,10960.0
2025-01-21 15:15:00,145.36,145.59,145.33,145.55,11818.0,143.3749,143.6017,143.3453,143.5623,11818.0
2025-01-21 15:20:00,145.55,145.57,145.45,145.45,5588.0,143.5623,143.582,143.4636,143.4636,5588.0
2025-01-21 15:25:00,145.45,145.48,145.35,145.41,4048.0,143.4636,143.4932,143.365,143.4242,4048.0
2025-01-21 15:30:00,145.41,145.57,145.33,145.55,9251.0,143.4242,143.582,143.3453,143.5623,9251.0
2025-01-21 15:35:00,145.54,145.58,145.41,145.47,10826.0,143.5524,143.5919,143.4242,143.4834,10826.0
2025-01-21 15:40:00,145.44,145.74,145.28,145.58,23624.0,143.4538,143.7497,143.296,143.5919,23624.0
2025-01-21 15:45:00,145.62,145.83,145.59,145.78,14545.0,143.6313,143.8384,143.6017,143.7891,14545.0
2025-01-21 15:50:00,145.8,145.95,145.73,145.73,22610.0,143.8088,143.9568,143.7398,143.7398,22610.0
2025-01-21 15:55:00,145.75,145.78,145.5,145.62,100625.0,143.7595,143.7891,143.5129,143.6313,100625.0
2025-01-22 09:30:00,145.62,145.62,145.06,145.44,23140.0,143.6313,143.6313,143.079,143.4538,23140.0
2025-01-22 09:35:00,145.55,145.55,145.12,145.36,4549.0,143.5623,143.5623,143.1381,143.3749,4549.0
2025-01-22 09:40:00,145.24,145.3,144.69,144.79,3018.0,143.2565,143.3157,142.714,142.8126,3018.0
2025-01-22 09:45:00,144.79,145.2,144.79,145.19,11527.0,142.8126,143.217,142.8126,143.2072,11527.0
2025-01-22 09:50:00,145.18,145.7,145.18,145.69,8335.0,143.1973,143.7102,143.1973,143.7004,8335.0
2025-01-22 09:55:00,145.75,146.23,145.75,146.15,9101.0,143.7595,144.233,143.7595,144.1541,9101.0
2025-01-22 10:00:00,146.07,146.23,145.93,146.03,15262.0,144.0752,144.233,143.9371,144.0357,15262.0
2025-01-22 10:05:00,146.08,146.34,146.08,146.28,7608.0,144.085,144.3415,144.085,144.2823,7608.0
2025-01-22 10:10:00,146.29,146.29,145.92,146.08,5229.0,144.2922,144.2922,143.9272,144.085,5229.0
2025-01-22 10:15:00,146.1,146.3,145.89,146.28,2881.0,144.1048,144.302,143.8976,144.2823,2881.0
2025-01-22 10:20:00,146.22,146.23,146.0,146.1,3635.0,144.2231,144.233,144.0061,144.1048,3635.0
2025-01-22 10:25:00,145.99,146.17,145.99,146.06,3492.0,143.9963,144.1738,143.9963,144.0653,3492.0
2025-01-22 10:30:00,146.1,146.1,145.88,145.93,3016.0,144.1048,144.1048,143.8878,143.9371,3016.0
2025-01-22 10:35:00,145.94,146.02,145.83,145.97,3614.0,143.9469,144.0258,143.8384,143.9765,3614.0
2025-01-22 10:40:00,145.91,145.91,145.71,145.78,3583.0,143.9173,143.9173,143.7201,143.7891,3583.0
2025-01-22 10:45:00,145.75,145.82,145.61,145.61,2573.0,143.7595,143.8286,143.6214,143.6214,2573.0
2025-01-22 10:50:00,145.66,145.71,145.61,145.68,2632.0,143.6708,143.7201,143.6214,143.6905,2632.0
2025-01-22 10:55:00,145.68,145.91,145.67,145.82,2769.0,143.6905,143.9173,143.6806,143.8286,2769.0
2025-01-22 11:00:00,145.87,145.96,145.82,145.84,3163.0,143.8779,143.9667,143.8286,143.8483,3163.0
2025-01-22 11:05:00,145.85,146.04,145.85,146.03,2994.0,143.8582,144.0456,143.8582,144.0357,2994.0
2025-01-22 11:10:00,146.05,146.27,146.05,146.17,5137.0,144.0554,144.2724,144.0554,144.1738,5137.0
2025-01-22 11:15:00,146.13,146.19,146.05,146.19,4372.0,144.1343,144.1935,144.0554,144.1935,4372.0
2025-01-22 11:20:00,146.19,146.2,146.09,146.11,3326.0,144.1935,144.2034,144.0949,144.1146,3326.0
2025-01-22 11:25:00,146.07,146.23,145.98,146.23,3372.0,144.0752,144.233,143.9864,144.233,3372.0
2025-01-22 11:30:00,146.23,146.43,146.22,146.31,7172.0,144.233,144.4302,144.2231,144.3119,7172.0
2025-01-22 11:35:00,146.3,146.31,146.22,146.27,4613.0,144.302,144.3119,144.2231,144.2724,4613.0
2025-01-22 11:40:00,146.23,146.27,146.0,146.0,3736.0,144.233,144.2724,144.0061,144.0061,3736.0
2025-01-22 11:45:00,145.98,146.1,145.94,146.05,9304.0,143.9864,144.1048,143.9469,144.0554,9304.0
2025-01-22 11:50:00,146.1,146.21,146.05,146.18,4504.0,144.1048,144.2133,144.0554,144.1837,4504.0
2025-01-22 11:55:00,146.17,146.23,145.89,145.94,13121.0,144.1738,144.233,143.8976,143.9469,13121.0
2025-01-22 12:00:00,145.93,145.96,145.81,145.87,2744.0,143.9371,143.9667,143.8187,143.8779,2744.0
2025-01-22 12:05:00,145.93,145.93,145.71,145.78,6359.0,143.9371,143.9371,143.7201,143.7891,6359.0
2025-01-22 12:10:00,145.71,145.82,145.55,145.59,6442.0,143.7201,143.8286,143.5623,143.6017,6442.0
2025-01-22 12:15:00,145.64,145.85,145.6,145.71,11045.0,143.651,143.8582,143.6116,143.7201,11045.0
2025-01-22 12:20:00,145.84,145.85,145.76,145.81,3677.0,143.8483,143.8582,143.7694,143.8187,3677.0
2025-01-22 12:25:00,145.82,145.89,145.79,145.89,1793.0,143.8286,143.8976,143.799,143.8976,1793.0
2025-01-22 12:30:00,145.87,145.88,145.64,145.64,8376.0,143.8779,143.8878,143.651,143.651,8376.0
2025-01-22 12:35:00,145.69,145.75,145.61,145.74,3691.0,143.7004,143.7595,143.6214,143.7497,3691.0
2025-01-22 12:40:00,145.73,145.78,145.55,145.57,5794.0,143.7398,143.7891,143.5623,143.582,5794.0
2025-01-22 12:45:00,145.63,145.65,145.54,145.55,4246.0,143.6412,143.6609,143.5524,143.5623,4246.0
2025-01-22 12:50:00,145.57,145.58,145.52,145.57,2587.0,143.582,143.5919,143.5327,143.582,2587.0
2025-01-22 12:55:00,145.55,145.55,145.44,145.48,3621.0,143.5623,143.5623,143.4538,143.4932,3621.0
2025-01-22 13:00:00,145.47,145.51,145.38,145.44,5637.0,143.4834,143.5228,143.3946,143.4538,5637.0
2025-01-22 13:05:00,145.43,145.46,145.4,145.43,5136.0,143.4439,143.4735,143.4143,143.4439,5136.0
2025-01-22 13:10:00,145.42,145.54,145.38,145.51,10289.0,143.434,143.5524,143.3946,143.5228,10289.0
2025-01-22 13:15:00,145.56,145.59,145.45,145.47,15107.0,143.5721,143.6017,143.4636,143.4834,15107.0
2025-01-22 13:20:00,145.47,145.74,145.46,145.68,12421.0,143.4834,143.7497,143.4735,143.6905,12421.0
2025-01-22 13:25:00,145.68,145.68,145.47,145.57,10580.0,143.6905,143.6905,143.4834,143.582,10580.0
2025-01-22 13:30:00,145.56,145.65,145.54,145.54,6985.0,143.5721,143.6609,143.5524,143.5524,6985.0
2025-01-22 13:35:00,145.58,145.72,145.58,145.69,10100.0,143.5919,143.7299,143.5919,143.7004,10100.0
2025-01-22 13:40:00,145.69,145.7,145.48,145.5,12162.0,143.7004,143.7102,143.4932,143.5129,12162.0
2025-01-22 13:45:00,145.48,145.55,145.42,145.52,5113.0,143.4932,143.5623,143.434,143.5327,5113.0
2025-01-22 13:50:00,145.52,145.58,145.36,145.39,14109.0,143.5327,143.5919,143.3749,143.4044,14109.0
2025-01-22 13:55:00,145.38,145.42,145.33,145.37,2686.0,143.3946,143.434,143.3453,143.3847,2686.0
2025-01-22 14:00:00,145.41,145.41,145.26,145.33,4141.0,143.4242,143.4242,143.2762,143.3453,4141.0
2025-01-22 14:05:00,145.34,145.49,145.34,145.41,3959.0,143.3551,143.5031,143.3551,143.4242,3959.0
2025-01-22 14:10:00,145.44,145.44,145.31,145.31,4757.0,143.4538,143.4538,143.3255,143.3255,4757.0
2025-01-22 14:15:00,145.32,145.37,145.28,145.34,5067.0,143.3354,143.3847,143.296,143.3551,5067.0
2025-01-22 14:20:00,145.39,145.43,145.33,145.37,4097.0,143.4044,143.4439,143.3453,143.3847,4097.0
2025-01-22 14:25:00,145.33,145.33,145.18,145.18,5791.0,143.3453,143.3453,143.1973,143.1973,5791.0
2025-01-22 14:30:00,145.2,145.28,145.2,145.24,6110.0,143.217,143.296,143.217,143.2565,6110.0
2025-01-22 14:35:00,145.24,145.3,145.19,145.28,6507.0,143.2565,143.3157,143.2072,143.296,6507.0
2025-01-22 14:40:00,145.32,145.47,145.23,145.34,14435.0,143.3354,143.4834,143.2466,143.3551,14435.0
2025-01-22 14:45:00,145.36,145.44,145.3,145.39,6093.0,143.3749,143.4538,143.3157,143.4044,6093.0
2025-01-22 14:50:00,145.39,145.49,145.37,145.49,26845.0,143.4044,143.5031,143.3847,143.5031,26845.0
2025-01-22 14:55:00,145.46,145.49,145.34,145.44,7572.0,143.4735,143.5031,143.3551,143.4538,7572.0
2025-01-22 15:00:00,145.42,145.43,145.36,145.38,6101.0,143.434,143.4439,143.3749,143.3946,6101.0
2025-01-22 15:05:00,145.38,145.5,145.38,145.5,9173.0,143.3946,143.5129,143.3946,143.5129,9173.0
2025-01-22 15:10:00,145.49,145.49,145.39,145.41,8537.0,143.5031,143.5031,143.4044,143.4242,8537.0
2025-01-22 15:15:00,145.43,145.48,145.26,145.26,8198.0,143.4439,143.4932,143.2762,143.2762,8198.0
2025-01-22 15:20:00,145.27,145.43,145.25,145.38,2902.0,143.2861,143.4439,143.2664,143.3946,2902.0
2025-01-22 15:25:00,145.38,145.39,145.2,145.2,6879.0,143.3946,143.4044,143.217,143.217,6879.0
2025-01-22 15:30:00,145.19,145.24,145.15,145.23,9154.0,143.2072,143.2565,143.1677,143.2466,9154.0
2025-01-22 15:35:00,145.25,145.26,145.17,145.21,6898.0,143.2664,143.2762,143.1875,143.2269,6898.0
2025-01-22 15:40:00,145.19,145.19,145.11,145.16,8638.0,143.2072,143.2072,143.1283,143.1776,8638.0
2025-01-22 15:45:00,145.12,145.15,144.94,144.97,15235.0,143.1381,143.1677,142.9606,142.9902,15235.0
2025-01-22 15:50:00,144.93,145.08,144.88,145.02,32828.0,142.9507,143.0987,142.9014,143.0395,32828.0
2025-01-22 15:55:00,144.96,145.0,144.66,144.75,75171.0,142.9803,143.0198,142.6844,142.7732,75171.0
2025-01-23 09:30:00,144.52,145.18,144.41,144.94,21286.0,142.5463,143.1973,142.4378,142.9606,21286.0
2025-01-23 09:35:00,144.89,145.34,144.88,145.11,1800.0,142.9113,143.3551,142.9014,143.1283,1800.0
2025-01-23 09:40:00,144.98,145.28,144.98,145.13,3230.0,143.0,143.296,143.0,143.148,3230.0
2025-01-23 09:45:00,145.22,145.35,145.14,145.2,6387.0,143.2368,143.365,143.1579,143.217,6387.0
2025-01-23 09:50:00,145.19,145.3,144.92,145.14,6667.0,143.2072,143.3157,142.9409,143.1579,6667.0
2025-01-23 09:55:00,145.14,145.27,145.0,145.17,5921.0,143.1579,143.2861,143.0198,143.1875,5921.0
2025-01-23 10:00:00,145.17,145.26,144.9,144.9,10431.0,143.1875,143.2762,142.9211,142.9211,10431.0
2025-01-23 10:05:00,144.9,145.01,144.88,144.89,4453.0,142.9211,143.0296,142.9014,142.9113,4453.0
2025-01-23 10:10:00,144.86,144.96,144.79,144.79,7535.0,142.8817,142.9803,142.8126,142.8126,7535.0
2025-01-23 10:15:00,144.75,144.79,144.62,144.63,3174.0,142.7732,142.8126,142.645,142.6548,3174.0
2025-01-23 10:20:00,144.56,144.56,144.26,144.26,2673.0,142.5858,142.5858,142.2899,142.2899,2673.0
2025-01-23 10:25:00,144.39,144.43,144.21,144.21,3646.0,142.4181,142.4576,142.2406,142.2406,3646.0
2025-01-23 10:30:00,144.23,144.3,144.17,144.22,3379.0,142.2603,142.3293,142.2011,142.2504,3379.0
2025-01-23 10:35:00,144.26,144.33,144.15,144.19,5124.0,142.2899,142.3589,142.1814,142.2208,5124.0
2025-01-23 10:40:00,144.11,144.31,144.09,144.31,7194.0,142.1419,142.3392,142.1222,142.3392,7194.0
2025-01-23 10:45:00,144.31,144.5,144.31,144.5,2874.0,142.3392,142.5266,142.3392,142.5266,2874.0
2025-01-23 10:50:00,144.57,144.68,144.51,144.65,20132.0,142.5956,142.7041,142.5365,142.6746,20132.0
2025-01-23 10:55:00,144.6,144.66,144.55,144.61,7832.0,142.6252,142.6844,142.5759,142.6351,7832.0
2025-01-23 11:00:00,144.61,144.87,144.6,144.73,17791.0,142.6351,142.8916,142.6252,142.7535,17791.0
2025-01-23 11:05:00,144.7,144.76,144.54,144.54,4095.0,142.7239,142.7831,142.5661,142.5661,4095.0
2025-01-23 11:10:00,144.5,144.64,144.37,144.55,20503.0,142.5266,142.6647,142.3984,142.5759,20503.0
2025-01-23 11:15:00,144.6,144.91,144.57,144.85,10469.0,142.6252,142.931,142.5956,142.8718,10469.0
2025-01-23 11:20:00,144.88,145.0,144.81,144.94,11591.0,142.9014,143.0198,142.8324,142.9606,11591.0
2025-01-23 11:25:00,144.99,145.03,144.89,144.95,16979.0,143.0099,143.0494,142.9113,142.9705,16979.0
2025-01-23 11:30:00,144.95,144.95,144.81,144.81,1953.0,142.9705,142.9705,142.8324,142.8324,1953.0
2025-01-23 11:35:00,144.83,144.96,144.82,144.91,8924.0,142.8521,142.9803,142.8422,142.931,8924.0
2025-01-23 11:40:00,144.91,145.07,144.86,145.07,1600.0,142.931,143.0888,142.8817,143.0888,1600.0
2025-01-23 11:45:00,145.08,145.21,145.08,145.21,5588.0,143.0987,143.2269,143.0987,143.2269,5588.0
2025-01-23 11:50:00,145.24,145.37,145.2,145.31,12456.0,143.2565,143.3847,143.217,143.3255,12456.0
2025-01-23 11:55:00,145.25,145.29,145.21,145.22,1957.0,143.2664,143.3058,143.2269,143.2368,1957.0
2025-01-23 12:00:00,145.17,145.25,145.12,145.21,2411.0,143.1875,143.2664,143.1381,143.2269,2411.0
2025-01-23 12:05:00,145.3,145.3,145.08,145.1,11595.0,143.3157,143.3157,143.0987,143.1184,11595.0
2025-01-23 12:10:00,145.15,145.18,145.1,145.1,18774.0,143.1677,143.1973,143.1184,143.1184,18774.0
2025-01-23 12:15:00,145.1,145.13,144.96,144.97,5319.0,143.1184,143.148,142.9803,142.9902,5319.0
2025-01-23 12:20:00,144.9,144.95,144.85,144.95,2999.0,142.9211,142.9705,142.8718,142.9705,2999.0
2025-01-23 12:25:00,145.0,145.12,144.98,145.01,9200.0,143.0198,143.1381,143.0,143.0296,9200.0
2025-01-23 12:30:00,144.96,144.96,144.91,144.91,700.0,142.9803,142.9803,142.931,142.931,700.0
2025-01-23 12:35:00,144.92,144.94,144.9,144.9,5035.0,142.9409,142.9606,142.9211,142.9211,5035.0
2025-01-23 12:40:00,144.91,144.92,144.81,144.9,3204.0,142.931,142.9409,142.8324,142.9211,3204.0
2025-01-23 12:45:00,144.92,144.95,144.86,144.9,3082.0,142.9409,142.9705,142.8817,142.9211,3082.0
2025-01-23 12:50:00,144.9,144.99,144.87,144.96,5885.0,142.9211,143.0099,142.8916,142.9803,5885.0
2025-01-23 12:55:00,144.88,145.0,144.88,144.98,1660.0,142.9014,143.0198,142.9014,143.0,1660.0
2025-01-23 13:00:00,144.98,145.03,144.96,144.97,1769.0,143.0,143.0494,142.9803,142.9902,1769.0
2025-01-23 13:05:00,144.98,145.07,144.95,145.07,3639.0,143.0,143.0888,142.9705,143.0888,3639.0
2025-01-23 13:10:00,145.06,145.13,145.02,145.03,5608.0,143.079,143.148,143.0395,143.0494,5608.0
2025-01-23 13:15:00,145.06,145.07,144.9,145.0,3468.0,143.079,143.0888,142.9211,143.0198,3468.0
2025-01-23 13:20:00,144.93,145.0,144.86,144.92,1675.0,142.9507,143.0198,142.8817,142.9409,1675.0
2025-01-23 13:25:00,144.96,144.97,144.88,144.9,1172.0,142.9803,142.9902,142.9014,142.9211,1172.0
2025-01-23 13:30:00,144.9,144.9,144.85,144.86,2702.0,142.9211,142.9211,142.8718,142.8817,2702.0
2025-01-23 13:35:00,144.86,144.87,144.72,144.72,4680.0,142.8817,142.8916,142.7436,142.7436,4680.0
2025-01-23 13:40:00,144.75,144.75,144.64,144.75,3789.0,142.7732,142.7732,142.6647,142.7732,3789.0
2025-01-23 13:45:00,144.71,144.74,144.67,144.73,2043.0,142.7337,142.7633,142.6943,142.7535,2043.0
2025-01-23 13:50:00,144.67,144.73,144.66,144.69,3126.0,142.6943,142.7535,142.6844,142.714,3126.0
2025-01-23 13:55:00,144.68,144.78,144.67,144.75,2345.0,142.7041,142.8028,142.6943,142.7732,2345.0
2025-01-23 14:00:00,144.72,144.72,144.67,144.72,4577.0,142.7436,142.7436,142.6943,142.7436,4577.0
2025-01-23 14:05:00,144.71,144.81,144.71,144.81,3640.0,142.7337,142.8324,142.7337,142.8324,3640.0
2025-01-23 14:10:00,144.78,144.8,144.65,144.7,4912.0,142.8028,142.8225,142.6746,142.7239,4912.0
2025-01-23 14:15:00,144.68,144.71,144.61,144.62,4719.0,142.7041,142.7337,142.6351,142.645,4719.0
2025-01-23 14:20:00,144.6,144.75,144.58,144.75,2519.0,142.6252,142.7732,142.6055,142.7732,2519.0
2025-01-23 14:25:00,144.74,144.74,144.67,144.68,3552.0,142.7633,142.7633,142.6943,142.7041,3552.0
2025-01-23 14:30:00,144.7,144.91,144.7,144.91,2738.0,142.7239,142.931,142.7239,142.931,2738.0
2025-01-23 14:35:00,144.84,144.87,144.79,144.8,5190.0,142.862,142.8916,142.8126,142.8225,5190.0
2025-01-23 14:40:00,144.78,144.8,144.73,144.74,1586.0,142.8028,142.8225,142.7535,142.7633,1586.0
2025-01-23 14:45:00,144.74,144.8,144.69,144.76,3446.0,142.7633,142.8225,142.714,142.7831,3446.0
2025-01-23 14:50:00,144.75,144.81,144.73,144.81,2855.0,142.7732,142.8324,142.7535,142.8324,2855.0
2025-01-23 14:55:00,144.82,144.91,144.78,144.78,4580.0,142.8422,142.931,142.8028,142.8028,4580.0
2025-01-23 15:00:00,144.76,144.78,144.71,144.74,4662.0,142.7831,142.8028,142.7337,142.7633,4662.0
2025-01-23 15:05:00,144.76,144.79,144.66,144.74,5471.0,142.7831,142.8126,142.6844,142.7633,5471.0
2025-01-23 15:10:00,144.74,144.74,144.66,144.66,2397.0,142.7633,142.7633,142.6844,142.6844,2397.0
2025-01-23 15:15:00,144.66,144.66,144.58,144.63,6338.0,142.6844,142.6844,142.6055,142.6548,6338.0
2025-01-23 15:20:00,144.63,144.65,144.57,144.65,3714.0,142.6548,142.6746,142.5956,142.6746,3714.0
2025-01-23 15:25:00,144.66,144.74,144.65,144.74,11073.0,142.6844,142.7633,142.6746,142.7633,11073.0
2025-01-23 15:30:00,144.69,144.82,144.67,144.74,8697.0,142.714,142.8422,142.6943,142.7633,8697.0
2025-01-23 15:35:00,144.73,144.85,144.69,144.72,9867.0,142.7535,142.8718,142.714,142.7436,9867.0
2025-01-23 15:40:00,144.69,144.77,144.67,144.73,10646.0,142.714,142.7929,142.6943,142.7535,10646.0
2025-01-23 15:45:00,144.75,144.88,144.72,144.85,8194.0,142.7732,142.9014,142.7436,142.8718,8194.0
2025-01-23 15:50:00,144.85,144.89,144.74,144.81,22042.0,142.8718,142.9113,142.7633,142.8324,22042.0
2025-01-23 15:55:00,144.78,144.82,144.61,144.77,72066.0,142.8028,142.8422,142.6351,142.7929,72066.0
2025-01-24 09:30:00,144.16,144.79,144.16,144.65,22805.0,142.1912,142.8126,142.1912,142.6746,22805.0
2025-01-24 09:35:00,144.58,145.0,144.46,144.85,4181.0,142.6055,143.0198,142.4871,142.8718,4181.0
2025-01-24 09:40:00,144.78,144.85,144.77,144.77,843.0,142.8028,142.8718,142.7929,142.7929,843.0
2025-01-24 09:45:00,144.69,145.0,144.68,144.97,2067.0,142.714,143.0198,142.7041,142.9902,2067.0
2025-01-24 09:50:00,144.85,145.08,144.85,144.87,9872.0,142.8718,143.0987,142.8718,142.8916,9872.0
2025-01-24 09:55:00,144.93,145.12,144.88,145.11,4404.0,142.9507,143.1381,142.9014,143.1283,4404.0
2025-01-24 10:00:00,145.16,145.34,145.08,145.26,7090.0,143.1776,143.3551,143.0987,143.2762,7090.0
2025-01-24 10:05:00,145.27,145.3,145.18,145.19,3394.0,143.2861,143.3157,143.1973,143.2072,3394.0
2025-01-24 10:10:00,145.17,145.31,145.07,145.15,7342.0,143.1875,143.3255,143.0888,143.1677,7342.0
2025-01-24 10:15:00,145.16,145.54,145.16,145.41,7351.0,143.1776,143.5524,143.1776,143.4242,7351.0
2025-01-24 10:20:00,145.47,145.5,145.28,145.28,8637.0,143.4834,143.5129,143.296,143.296,8637.0
2025-01-24 10:25:00,145.34,145.5,145.32,145.4,2087.0,143.3551,143.5129,143.3354,143.4143,2087.0
2025-01-24 10:30:00,145.31,145.35,145.22,145.22,4959.0,143.3255,143.365,143.2368,143.2368,4959.0
2025-01-24 10:35:00,145.28,145.46,145.28,145.42,4554.0,143.296,143.4735,143.296,143.434,4554.0
2025-01-24 10:40:00,145.41,145.49,145.35,145.44,8007.0,143.4242,143.5031,143.365,143.4538,8007.0
2025-01-24 10:45:00,145.4,145.62,145.4,145.49,6167.0,143.4143,143.6313,143.4143,143.5031,6167.0
2025-01-24 10:50:00,145.45,145.6,145.45,145.6,5113.0,143.4636,143.6116,143.4636,143.6116,5113.0
2025-01-24 10:55:00,145.61,145.61,145.47,145.47,3272.0,143.6214,143.6214,143.4834,143.4834,3272.0
2025-01-24 11:00:00,145.46,145.58,145.45,145.52,2300.0,143.4735,143.5919,143.4636,143.5327,2300.0
2025-01-24 11:05:00,145.54,145.64,145.53,145.6,3567.0,143.5524,143.651,143.5425,143.6116,3567.0
2025-01-24 11:10:00,145.59,145.66,145.55,145.64,4295.0,143.6017,143.6708,143.5623,143.651,4295.0
2025-01-24 11:15:00,145.68,145.73,145.6,145.6,5047.0,143.6905,143.7398,143.6116,143.6116,5047.0
2025-01-24 11:20:00,145.57,145.61,145.49,145.56,7038.0,143.582,143.6214,143.5031,143.5721,7038.0
2025-01-24 11:25:00,145.61,145.67,145.59,145.64,2323.0,143.6214,143.6806,143.6017,143.651,2323.0
2025-01-24 11:30:00,145.64,145.69,145.6,145.69,3886.0,143.651,143.7004,143.6116,143.7004,3886.0
2025-01-24 11:35:00,145.71,145.82,145.67,145.8,14796.0,143.7201,143.8286,143.6806,143.8088,14796.0
2025-01-24 11:40:00,145.8,145.83,145.75,145.79,2202.0,143.8088,143.8384,143.7595,143.799,2202.0
2025-01-24 11:45:00,145.79,145.82,145.75,145.82,2572.0,143.799,143.8286,143.7595,143.8286,2572.0
2025-01-24 11:50:00,145.81,145.93,145.78,145.93,5228.0,143.8187,143.9371,143.7891,143.9371,5228.0
2025-01-24 11:55:00,145.93,145.95,145.81,145.84,6179.0,143.9371,143.9568,143.8187,143.8483,6179.0
2025-01-24 12:00:00,145.84,145.88,145.77,145.88,1622.0,143.8483,143.8878,143.7793,143.8878,1622.0
2025-01-24 12:05:00,145.9,146.01,145.89,145.99,2105.0,143.9075,144.016,143.8976,143.9963,2105.0
2025-01-24 12:10:00,145.99,146.03,145.92,145.92,3118.0,143.9963,144.0357,143.9272,143.9272,3118.0
2025-01-24 12:15:00,145.94,146.04,145.94,145.97,5286.0,143.9469,144.0456,143.9469,143.9765,5286.0
2025-01-24 12:20:00,146.01,146.14,145.99,146.14,4013.0,144.016,144.1442,143.9963,144.1442,4013.0
2025-01-24 12:25:00,146.14,146.23,146.1,146.11,9196.0,144.1442,144.233,144.1048,144.1146,9196.0
2025-01-24 12:30:00,146.09,146.18,146.09,146.17,3464.0,144.0949,144.1837,144.0949,144.1738,3464.0
2025-01-24 12:35:00,146.16,146.26,146.16,146.22,3120.0,144.1639,144.2626,144.1639,144.2231,3120.0
2025-01-24 12:40:00,146.2,146.2,146.09,146.13,2441.0,144.2034,144.2034,144.0949,144.1343,2441.0
2025-01-24 12:45:00,146.16,146.16,146.08,146.09,1538.0,144.1639,144.1639,144.085,144.0949,1538.0
2025-01-24 12:50:00,146.1,146.12,146.01,146.09,9058.0,144.1048,144.1245,144.016,144.0949,9058.0
2025-01-24 12:55:00,146.09,146.11,145.99,146.02,8046.0,144.0949,144.1146,143.9963,144.0258,8046.0
2025-01-24 13:00:00,146.05,146.05,145.96,145.97,764.0,144.0554,144.0554,143.9667,143.9765,764.0
2025-01-24 13:05:00,146.01,146.03,145.98,146.03,1897.0,144.016,144.0357,143.9864,144.0357,1897.0
2025-01-24 13:10:00,146.05,146.11,145.99,146.09,8613.0,144.0554,144.1146,143.9963,144.0949,8613.0
2025-01-24 13:15:00,146.1,146.1,146.05,146.06,3197.0,144.1048,144.1048,144.0554,144.0653,3197.0
2025-01-24 13:20:00,146.04,146.07,145.96,145.97,3185.0,144.0456,144.0752,143.9667,143.9765,3185.0
2025-01-24 13:25:00,145.99,146.1,145.99,146.1,4677.0,143.9963,144.1048,143.9963,144.1048,4677.0
2025-01-24 13:30:00,146.1,146.25,146.1,146.14,11089.0,144.1048,144.2527,144.1048,144.1442,11089.0
2025-01-24 13:35:00,146.18,146.3,146.18,146.3,2000.0,144.1837,144.302,144.1837,144.302,2000.0
2025-01-24 13:40:00,146.26,146.27,146.17,146.25,7579.0,144.2626,144.2724,144.1738,144.2527,7579.0
2025-01-24 13:45:00,146.21,146.34,146.17,146.32,3665.0,144.2133,144.3415,144.1738,144.3217,3665.0
2025-01-24 13:50:00,146.3,146.35,146.28,146.29,1500.0,144.302,144.3513,144.2823,144.2922,1500.0
2025-01-24 13:55:00,146.29,146.29,146.18,146.21,2724.0,144.2922,144.2922,144.1837,144.2133,2724.0
2025-01-24 14:00:00,146.2,146.23,146.16,146.16,4072.0,144.2034,144.233,144.1639,144.1639,4072.0
2025-01-24 14:05:00,146.12,146.18,146.06,146.18,6647.0,144.1245,144.1837,144.0653,144.1837,6647.0
2025-01-24 14:10:00,146.17,146.19,146.09,146.12,5057.0,144.1738,144.1935,144.0949,144.1245,5057.0
2025-01-24 14:15:00,146.15,146.22,146.13,146.18,5030.0,144.1541,144.2231,144.1343,144.1837,5030.0
2025-01-24 14:20:00,146.16,146.19,146.15,146.18,1873.0,144.1639,144.1935,144.1541,144.1837,1873.0
2025-01-24 14:25:00,146.17,146.27,146.16,146.19,7011.0,144.1738,144.2724,144.1639,144.1935,7011.0
2025-01-24 14:30:00,146.19,146.25,146.19,146.19,2324.0,144.1935,144.2527,144.1935,144.1935,2324.0
2025-01-24 14:35:00,146.17,146.2,146.08,146.09,13724.0,144.1738,144.2034,144.085,144.0949,13724.0
2025-01-24 14:40:00,146.11,146.19,146.1,146.14,3909.0,144.1146,144.1935,144.1048,144.1442,3909.0
2025-01-24 14:45:00,146.14,146.16,146.11,146.12,2378.0,144.1442,144.1639,144.1146,144.1245,2378.0
2025-01-24 14:50:00,146.09,146.1,146.02,146.03,4475.0,144.0949,144.1048,144.0258,144.0357,4475.0
2025-01-24 14:55:00,146.03,146.1,145.99,146.03,4118.0,144.0357,144.1048,143.9963,144.0357,4118.0
2025-01-24 15:00:00,146.01,146.12,145.95,146.0,7213.0,144.016,144.1245,143.9568,144.0061,7213.0
2025-01-24 15:05:00,146.0,146.03,145.92,145.93,8988.0,144.0061,144.0357,143.9272,143.9371,8988.0
2025-01-24 15:10:00,145.91,145.98,145.9,145.98,5444.0,143.9173,143.9864,143.9075,143.9864,5444.0
2025-01-24 15:15:00,145.97,146.04,145.95,145.97,11232.0,143.9765,144.0456,143.9568,143.9765,11232.0
2025-01-24 15:20:00,145.96,145.97,145.88,145.9,11669.0,143.9667,143.9765,143.8878,143.9075,11669.0
2025-01-24 15:25:00,145.89,145.99,145.84,145.93,10454.0,143.8976,143.9963,143.8483,143.9371,10454.0
2025-01-24 15:30:00,145.96,146.03,145.94,145.94,11835.0,143.9667,144.0357,143.9469,143.9469,11835.0
2025-01-24 15:35:00,145.93,145.99,145.92,145.97,9043.0,143.9371,143.9963,143.9272,143.9765,9043.0
2025-01-24 15:40:00,145.97,146.03,145.93,146.0,21165.0,143.9765,144.0357,143.9371,144.0061,21165.0
2025-01-24 15:45:00,146.0,146.12,145.98,146.06,15969.0,144.0061,144.1245,143.9864,144.0653,15969.0
2025-01-24 15:50:00,146.09,146.24,146.06,146.12,26734.0,144.0949,144.2428,144.0653,144.1245,26734.0
2025-01-24 15:55:00,146.12,146.27,145.93,146.11,81796.0,144.1245,144.2724,143.9371,144.1146,81796.0
2025-01-27 09:30:00,145.46,146.6,144.97,146.31,26871.0,143.4735,144.5979,142.9902,144.3119,26871.0
2025-01-27 09:35:00,146.24,147.38,146.09,147.27,12175.0,144.2428,145.3673,144.0949,145.2588,12175.0
2025-01-27 09:40:00,147.22,147.58,147.04,147.25,11008.0,145.2095,145.5645,145.0319,145.239,11008.0
2025-01-27 09:45:00,147.28,147.56,147.18,147.25,14522.0,145.2686,145.5448,145.17,145.239,14522.0
2025-01-27 09:50:00,147.32,147.32,146.93,146.93,6656.0,145.3081,145.3081,144.9234,144.9234,6656.0
2025-01-27 09:55:00,146.99,147.21,146.96,147.18,7465.0,144.9826,145.1996,144.953,145.17,7465.0
2025-01-27 10:00:00,147.17,147.22,146.8,147.02,6705.0,145.1601,145.2095,144.7952,145.0122,6705.0
2025-01-27 10:05:00,146.97,146.97,146.68,146.83,4960.0,144.9629,144.9629,144.6768,144.8248,4960.0
2025-01-27 10:10:00,146.83,146.97,146.67,146.9,5364.0,144.8248,144.9629,144.667,144.8938,5364.0
2025-01-27 10:15:00,146.93,146.95,146.73,146.81,3565.0,144.9234,144.9431,144.7261,144.8051,3565.0
2025-01-27 10:20:00,146.88,147.13,146.88,147.1,3003.0,144.8741,145.1207,144.8741,145.0911,3003.0
2025-01-27 10:25:00,147.13,147.32,147.06,147.17,4378.0,145.1207,145.3081,145.0516,145.1601,4378.0
2025-01-27 10:30:00,147.08,147.53,147.0,147.52,12244.0,145.0714,145.5152,144.9925,145.5054,12244.0
2025-01-27 10:35:00,147.5,147.54,147.22,147.37,12140.0,145.4856,145.5251,145.2095,145.3574,12140.0
2025-01-27 10:40:00,147.48,147.49,147.3,147.31,2813.0,145.4659,145.4758,145.2884,145.2982,2813.0
2025-01-27 10:45:00,147.38,147.38,147.06,147.1,8774.0,145.3673,145.3673,145.0516,145.0911,8774.0
2025-01-27 10:50:00,147.09,147.19,146.94,146.94,2975.0,145.0812,145.1799,144.9333,144.9333,2975.0
2025-01-27 10:55:00,147.03,147.21,146.95,147.14,5470.0,145.0221,145.1996,144.9431,145.1305,5470.0
2025-01-27 11:00:00,147.05,147.05,146.86,146.88,5428.0,145.0418,145.0418,144.8544,144.8741,5428.0
2025-01-27 11:05:00,146.92,147.0,146.79,146.92,7087.0,144.9136,144.9925,144.7853,144.9136,7087.0
2025-01-27 11:10:00,146.92,147.14,146.91,147.14,6095.0,144.9136,145.1305,144.9037,145.1305,6095.0
2025-01-27 11:15:00,147.14,147.19,147.1,147.18,3112.0,145.1305,145.1799,145.0911,145.17,3112.0
2025-01-27 11:20:00,147.24,147.37,147.19,147.37,3247.0,145.2292,145.3574,145.1799,145.3574,3247.0
2025-01-27 11:25:00,147.36,147.45,147.27,147.38,10832.0,145.3475,145.4363,145.2588,145.3673,10832.0
2025-01-27 11:30:00,147.41,147.73,147.35,147.73,7750.0,145.3969,145.7125,145.3377,145.7125,7750.0
2025-01-27 11:35:00,147.65,148.08,147.64,147.92,11036.0,145.6336,146.0577,145.6237,145.8999,11036.0
2025-01-27 11:40:00,147.82,147.83,147.53,147.66,5427.0,145.8013,145.8111,145.5152,145.6434,5427.0
2025-01-27 11:45:00,147.72,147.72,147.55,147.57,3440.0,145.7026,145.7026,145.535,145.5547,3440.0
2025-01-27 11:50:00,147.56,147.63,147.46,147.53,2923.0,145.5448,145.6139,145.4462,145.5152,2923.0
2025-01-27 11:55:00,147.52,147.67,147.51,147.54,2589.0,145.5054,145.6533,145.4955,145.5251,2589.0
2025-01-27 12:00:00,147.48,147.57,147.44,147.53,3046.0,145.4659,145.5547,145.4265,145.5152,3046.0
2025-01-27 12:05:00,147.55,147.55,147.32,147.43,7264.0,145.535,145.535,145.3081,145.4166,7264.0
2025-01-27 12:10:00,147.43,147.58,147.4,147.52,1869.0,145.4166,145.5645,145.387,145.5054,1869.0
2025-01-27 12:15:00,147.51,147.61,147.49,147.55,2775.0,145.4955,145.5941,145.4758,145.535,2775.0
2025-01-27 12:20:00,147.5,147.65,147.45,147.65,3606.0,145.4856,145.6336,145.4363,145.6336,3606.0
2025-01-27 12:25:00,147.69,147.92,147.67,147.79,4792.0,145.673,145.8999,145.6533,145.7717,4792.0
2025-01-27 12:30:00,147.78,147.78,147.57,147.58,5916.0,145.7618,145.7618,145.5547,145.5645,5916.0
2025-01-27 12:35:00,147.62,147.69,147.59,147.66,4243.0,145.604,145.673,145.5744,145.6434,4243.0
2025-01-27 12:40:00,147.73,147.99,147.73,147.91,4485.0,145.7125,145.9689,145.7125,145.89,4485.0
2025-01-27 12:45:00,147.94,148.01,147.84,147.97,4301.0,145.9196,145.9887,145.821,145.9492,4301.0
2025-01-27 12:50:00,147.97,148.01,147.83,147.9,8132.0,145.9492,145.9887,145.8111,145.8802,8132.0
2025-01-27 12:55:00,147.9,147.92,147.67,147.71,15062.0,145.8802,145.8999,145.6533,145.6928,15062.0
2025-01-27 13:00:00,147.78,147.83,147.61,147.78,9459.0,145.7618,145.8111,145.5941,145.7618,9459.0
2025-01-27 13:05:00,147.81,147.93,147.75,147.76,6860.0,145.7914,145.9098,145.7322,145.7421,6860.0
2025-01-27 13:10:00,147.69,147.71,147.62,147.65,3787.0,145.673,145.6928,145.604,145.6336,3787.0
2025-01-27 13:15:00,147.65,147.73,147.62,147.62,5204.0,145.6336,145.7125,145.604,145.604,5204.0
2025-01-27 13:20:00,147.62,147.87,147.62,147.83,5528.0,145.604,145.8506,145.604,145.8111,5528.0
2025-01-27 13:25:00,147.87,147.91,147.83,147.86,3359.0,145.8506,145.89,145.8111,145.8407,3359.0
2025-01-27 13:30:00,147.86,148.09,147.86,148.08,3018.0,145.8407,146.0676,145.8407,146.0577,3018.0
2025-01-27 13:35:00,147.92,148.04,147.74,147.75,3022.0,145.8999,146.0183,145.7224,145.7322,3022.0
2025-01-27 13:40:00,147.8,147.95,147.79,147.95,5461.0,145.7815,145.9295,145.7717,145.9295,5461.0
2025-01-27 13:45:00,147.88,147.94,147.83,147.93,2600.0,145.8604,145.9196,145.8111,145.9098,2600.0
2025-01-27 13:50:00,147.92,148.02,147.83,147.96,7147.0,145.8999,145.9985,145.8111,145.9394,7147.0
2025-01-27 13:55:00,147.93,147.94,147.81,147.93,6130.0,145.9098,145.9196,145.7914,145.9098,6130.0
2025-01-27 14:00:00,147.93,148.03,147.79,148.01,19356.0,145.9098,146.0084,145.7717,145.9887,19356.0
2025-01-27 14:05:00,148.01,148.03,147.86,147.92,3197.0,145.9887,146.0084,145.8407,145.8999,3197.0
2025-01-27 14:10:00,147.9,147.96,147.82,147.96,3533.0,145.8802,145.9394,145.8013,145.9394,3533.0
2025-01-27 14:15:00,148.0,148.31,147.97,148.31,5353.0,145.9788,146.2846,145.9492,146.2846,5353.0
2025-01-27 14:20:00,148.28,148.42,148.27,148.38,5863.0,146.255,146.3931,146.2451,146.3536,5863.0
2025-01-27 14:25:00,148.44,148.58,148.34,148.38,26219.0,146.4128,146.5509,146.3142,146.3536,26219.0
2025-01-27 14:30:00,148.34,148.38,148.23,148.33,5794.0,146.3142,146.3536,146.2057,146.3043,5794.0
2025-01-27 14:35:00,148.32,148.41,148.23,148.33,21732.0,146.2944,146.3832,146.2057,146.3043,21732.0
2025-01-27 14:40:00,148.32,148.34,148.18,148.19,10786.0,146.2944,146.3142,146.1563,146.1662,10786.0
2025-01-27 14:45:00,148.19,148.3,148.15,148.22,6864.0,146.1662,146.2747,146.1268,146.1958,6864.0
2025-01-27 14:50:00,148.21,148.24,148.11,148.16,3771.0,146.1859,146.2155,146.0873,146.1366,3771.0
2025-01-27 14:55:00,148.18,148.26,148.1,148.1,4541.0,146.1563,146.2353,146.0774,146.0774,4541.0
2025-01-27 15:00:00,148.11,148.17,147.9,147.91,7475.0,146.0873,146.1465,145.8802,145.89,7475.0
2025-01-27 15:05:00,147.77,147.77,147.59,147.59,8762.0,145.7519,145.7519,145.5744,145.5744,8762.0
2025-01-27 15:10:00,147.64,147.73,147.49,147.54,3537.0,145.6237,145.7125,145.4758,145.5251,3537.0
2025-01-27 15:15:00,147.48,147.71,147.35,147.71,7329.0,145.4659,145.6928,145.3377,145.6928,7329.0
2025-01-27 15:20:00,147.71,148.01,147.71,147.9,9105.0,145.6928,145.9887,145.6928,145.8802,9105.0
2025-01-27 15:25:00,147.85,147.99,147.62,147.74,21057.0,145.8309,145.9689,145.604,145.7224,21057.0
2025-01-27 15:30:00,147.74,147.77,147.59,147.59,8255.0,145.7224,145.7519,145.5744,145.5744,8255.0
2025-01-27 15:35:00,147.67,147.69,147.59,147.6,16106.0,145.6533,145.673,145.5744,145.5843,16106.0
2025-01-27 15:40:00,147.58,147.72,147.58,147.7,14434.0,145.5645,145.7026,145.5645,145.6829,14434.0
2025-01-27 15:45:00,147.69,147.82,147.57,147.61,14734.0,145.673,145.8013,145.5547,145.5941,14734.0
2025-01-27 15:50:00,147.67,147.98,147.65,147.95,48532.0,145.6533,145.9591,145.6336,145.9295,48532.0
2025-01-27 15:55:00,147.97,148.19,147.94,148.05,97246.0,145.9492,146.1662,145.9196,146.0281,97246.0
2025-01-28 09:30:00,148.17,148.34,147.41,147.95,35593.0,146.1465,146.3142,145.3969,145.9295,35593.0
2025-01-28 09:35:00,148.09,148.26,147.77,148.18,5004.0,146.0676,146.2353,145.7519,146.1563,5004.0
2025-01-28 09:40:00,148.32,148.98,148.32,148.85,20688.0,146.2944,146.9454,146.2944,146.8172,20688.0
2025-01-28 09:45:00,148.85,148.99,148.41,148.53,14425.0,146.8172,146.9553,146.3832,146.5016,14425.0
2025-01-28 09:50:00,148.35,148.6,148.17,148.6,5102.0,146.324,146.5706,146.1465,146.5706,5102.0
2025-01-28 09:55:00,148.61,148.61,148.22,148.43,7115.0,146.5805,146.5805,146.1958,146.4029,7115.0
2025-01-28 10:00:00,148.17,148.72,148.16,148.66,7219.0,146.1465,146.689,146.1366,146.6298,7219.0
2025-01-28 10:05:00,148.62,148.92,148.54,148.92,8513.0,146.5903,146.8862,146.5114,146.8862,8513.0
2025-01-28 10:10:00,148.95,148.95,148.74,148.78,7200.0,146.9158,146.9158,146.7087,146.7482,7200.0
2025-01-28 10:15:00,148.84,149.0,148.77,148.77,5358.0,146.8073,146.9651,146.7383,146.7383,5358.0
2025-01-28 10:20:00,148.73,148.92,148.61,148.9,8181.0,146.6988,146.8862,146.5805,146.8665,8181.0
2025-01-28 10:25:00,148.84,148.92,148.7,148.81,8949.0,146.8073,146.8862,146.6692,146.7777,8949.0
2025-01-28 10:30:00,148.8,149.11,148.78,149.06,13510.0,146.7679,147.0736,146.7482,147.0243,13510.0
2025-01-28 10:35:00,149.06,149.44,148.98,149.43,7837.0,147.0243,147.3991,146.9454,147.3893,7837.0
2025-01-28 10:40:00,149.32,149.6,149.31,149.6,5384.0,147.2808,147.557,147.2709,147.557,5384.0
2025-01-28 10:45:00,149.62,150.06,149.51,150.06,9664.0,147.5767,148.0107,147.4682,148.0107,9664.0
2025-01-28 10:50:00,150.08,150.37,150.04,150.25,7876.0,148.0304,148.3164,147.9909,148.1981,7876.0
2025-01-28 10:55:00,150.22,150.41,150.22,150.23,7917.0,148.1685,148.3559,148.1685,148.1784,7917.0
2025-01-28 11:00:00,150.28,150.37,150.07,150.13,5266.0,148.2277,148.3164,148.0205,148.0797,5266.0
2025-01-28 11:05:00,150.23,150.24,150.04,150.08,2400.0,148.1784,148.1882,147.9909,148.0304,2400.0
2025-01-28 11:10:00,150.14,150.16,149.92,150.05,6210.0,148.0896,148.1093,147.8726,148.0008,6210.0
2025-01-28 11:15:00,150.0,150.0,149.49,149.53,4373.0,147.9515,147.9515,147.4485,147.4879,4373.0
2025-01-28 11:20:00,149.5,149.5,149.23,149.25,4783.0,147.4583,147.4583,147.192,147.2117,4783.0
2025-01-28 11:25:00,149.29,149.29,148.97,149.04,3152.0,147.2512,147.2512,146.9356,147.0046,3152.0
2025-01-28 11:30:00,149.06,149.07,148.94,149.02,14252.0,147.0243,147.0342,146.906,146.9849,14252.0
2025-01-28 11:35:00,149.0,149.07,148.79,149.07,14526.0,146.9651,147.0342,146.758,147.0342,14526.0
2025-01-28 11:40:00,149.0,149.08,148.9,149.08,7910.0,146.9651,147.0441,146.8665,147.0441,7910.0
2025-01-28 11:45:00,149.05,149.09,148.99,149.09,1908.0,147.0145,147.0539,146.9553,147.0539,1908.0
2025-01-28 11:50:00,149.13,149.13,148.84,148.97,3386.0,147.0934,147.0934,146.8073,146.9356,3386.0
2025-01-28 11:55:00,148.94,148.99,148.83,148.92,1926.0,146.906,146.9553,146.7975,146.8862,1926.0
2025-01-28 12:00:00,148.81,148.81,148.6,148.6,2217.0,146.7777,146.7777,146.5706,146.5706,2217.0
2025-01-28 12:05:00,148.57,148.79,148.57,148.73,7063.0,146.541,146.758,146.541,146.6988,7063.0
2025-01-28 12:10:00,148.87,148.98,148.81,148.9,6685.0,146.8369,146.9454,146.7777,146.8665,6685.0
2025-01-28 12:15:00,148.93,148.95,148.75,148.8,3091.0,146.8961,146.9158,146.7186,146.7679,3091.0
2025-01-28 12:20:00,148.75,148.79,148.56,148.61,2846.0,146.7186,146.758,146.5312,146.5805,2846.0
2025-01-28 12:25:00,148.64,148.75,148.64,148.71,1527.0,146.6101,146.7186,146.6101,146.6791,1527.0
2025-01-28 12:30:00,148.76,148.85,148.71,148.85,3269.0,146.7284,146.8172,146.6791,146.8172,3269.0
2025-01-28 12:35:00,148.84,148.84,148.67,148.67,1483.0,146.8073,146.8073,146.6397,146.6397,1483.0
2025-01-28 12:40:00,148.65,148.76,148.59,148.76,1700.0,146.6199,146.7284,146.5607,146.7284,1700.0
2025-01-28 12:45:00,148.74,148.75,148.52,148.59,4012.0,146.7087,146.7186,146.4917,146.5607,4012.0
2025-01-28 12:50:00,148.59,148.68,148.58,148.65,1393.0,146.5607,146.6495,146.5509,146.6199,1393.0
2025-01-28 12:55:00,148.66,148.74,148.61,148.65,3077.0,146.6298,146.7087,146.5805,146.6199,3077.0
2025-01-28 13:00:00,148.67,148.73,148.62,148.73,1000.0,146.6397,146.6988,146.5903,146.6988,1000.0
2025-01-28 13:05:00,148.7,148.72,148.61,148.62,3264.0,146.6692,146.689,146.5805,146.5903,3264.0
2025-01-28 13:10:00,148.62,148.66,148.58,148.61,3879.0,146.5903,146.6298,146.5509,146.5805,3879.0
2025-01-28 13:15:00,148.65,148.73,148.64,148.65,4714.0,146.6199,146.6988,146.6101,146.6199,4714.0
2025-01-28 13:20:00,148.63,148.74,148.58,148.68,7141.0,146.6002,146.7087,146.5509,146.6495,7141.0
2025-01-28 13:25:00,148.66,148.71,148.6,148.69,8692.0,146.6298,146.6791,146.5706,146.6594,8692.0
2025-01-28 13:30:00,148.74,148.84,148.7,148.71,6004.0,146.7087,146.8073,146.6692,146.6791,6004.0
2025-01-28 13:35:00,148.73,148.75,148.62,148.62,2483.0,146.6988,146.7186,146.5903,146.5903,2483.0
2025-01-28 13:40:00,148.62,148.67,148.55,148.61,6439.0,146.5903,146.6397,146.5213,146.5805,6439.0
2025-01-28 13:45:00,148.6,148.62,148.48,148.48,6620.0,146.5706,146.5903,146.4522,146.4522,6620.0
2025-01-28 13:50:00,148.56,148.73,148.5,148.54,32789.0,146.5312,146.6988,146.472,146.5114,32789.0
2025-01-28 13:55:00,148.51,148.52,148.28,148.28,3707.0,146.4818,146.4917,146.255,146.255,3707.0
2025-01-28 14:00:00,148.25,148.37,148.2,148.22,5459.0,146.2254,146.3438,146.1761,146.1958,5459.0
2025-01-28 14:05:00,148.24,148.27,147.92,147.95,10253.0,146.2155,146.2451,145.8999,145.9295,10253.0
2025-01-28 14:10:00,147.94,148.03,147.92,148.02,3972.0,145.9196,146.0084,145.8999,145.9985,3972.0
2025-01-28 14:15:00,147.98,148.04,147.92,147.93,14960.0,145.9591,146.0183,145.8999,145.9098,14960.0
2025-01-28 14:20:00,147.93,148.05,147.89,147.92,7277.0,145.9098,146.0281,145.8703,145.8999,7277.0
2025-01-28 14:25:00,147.88,148.04,147.88,147.95,10463.0,145.8604,146.0183,145.8604,145.9295,10463.0
2025-01-28 14:30:00,147.98,148.03,147.88,147.88,6726.0,145.9591,146.0084,145.8604,145.8604,6726.0
2025-01-28 14:35:00,147.89,147.94,147.87,147.9,6598.0,145.8703,145.9196,145.8506,145.8802,6598.0
2025-01-28 14:40:00,147.92,147.99,147.84,147.84,7948.0,145.8999,145.9689,145.821,145.821,7948.0
2025-01-28 14:45:00,147.82,147.96,147.82,147.96,6410.0,145.8013,145.9394,145.8013,145.9394,6410.0
2025-01-28 14:50:00,147.97,148.03,147.94,148.0,1000.0,145.9492,146.0084,145.9196,145.9788,1000.0
2025-01-28 14:55:00,148.06,148.08,147.95,148.03,10668.0,146.038,146.0577,145.9295,146.0084,10668.0
2025-01-28 15:00:00,148.0,148.14,147.96,148.06,29843.0,145.9788,146.1169,145.9394,146.038,29843.0
2025-01-28 15:05:00,148.02,148.18,147.96,148.16,3701.0,145.9985,146.1563,145.9394,146.1366,3701.0
2025-01-28 15:10:00,148.15,148.19,148.08,148.16,3446.0,146.1268,146.1662,146.0577,146.1366,3446.0
2025-01-28 15:15:00,148.16,148.18,148.11,148.11,4152.0,146.1366,146.1563,146.0873,146.0873,4152.0
2025-01-28 15:20:00,148.12,148.21,148.08,148.13,5176.0,146.0972,146.1859,146.0577,146.107,5176.0
2025-01-28 15:25:00,148.1,148.14,148.02,148.04,9325.0,146.0774,146.1169,145.9985,146.0183,9325.0
2025-01-28 15:30:00,148.06,148.14,147.94,147.97,13873.0,146.038,146.1169,145.9196,145.9492,13873.0
2025-01-28 15:35:00,148.0,148.09,147.99,148.09,5964.0,145.9788,146.0676,145.9689,146.0676,5964.0
2025-01-28 15:40:00,148.07,148.12,147.89,147.96,14898.0,146.0478,146.0972,145.8703,145.9394,14898.0
2025-01-28 15:45:00,147.95,147.96,147.73,147.79,22705.0,145.9295,145.9394,145.7125,145.7717,22705.0
2025-01-28 15:50:00,147.81,148.05,147.81,147.9,54246.0,145.7914,146.0281,145.7914,145.8802,54246.0
2025-01-28 15:55:00,147.86,147.9,147.38,147.46,75300.0,145.8407,145.8802,145.3673,145.4462,75300.0
2025-01-29 09:30:00,147.83,148.21,147.72,148.13,35139.0,145.8111,146.1859,145.7026,146.107,35139.0
2025-01-29 09:35:00,148.13,148.55,147.95,148.46,23436.0,146.107,146.5213,145.9295,146.4325,23436.0
2025-01-29 09:40:00,148.44,148.5,147.74,148.0,8556.0,146.4128,146.472,145.7224,145.9788,8556.0
2025-01-29 09:45:00,148.0,148.17,147.69,147.75,23811.0,145.9788,146.1465,145.673,145.7322,23811.0
2025-01-29 09:50:00,147.72,147.89,147.72,147.88,13615.0,145.7026,145.8703,145.7026,145.8604,13615.0
2025-01-29 09:55:00,147.88,148.07,147.86,148.0,20362.0,145.8604,146.0478,145.8407,145.9788,20362.0
2025-01-29 10:00:00,147.94,147.98,147.5,147.71,7404.0,145.9196,145.9591,145.4856,145.6928,7404.0
2025-01-29 10:05:00,147.79,147.95,147.74,147.78,7401.0,145.7717,145.9295,145.7224,145.7618,7401.0
2025-01-29 10:10:00,147.84,147.96,147.76,147.81,6803.0,145.821,145.9394,145.7421,145.7914,6803.0
2025-01-29 10:15:00,147.76,147.83,147.65,147.76,22085.0,145.7421,145.8111,145.6336,145.7421,22085.0
2025-01-29 10:20:00,147.75,147.86,147.71,147.86,4533.0,145.7322,145.8407,145.6928,145.8407,4533.0
2025-01-29 10:25:00,147.76,147.89,147.66,147.69,10892.0,145.7421,145.8703,145.6434,145.673,10892.0
2025-01-29 10:30:00,147.65,147.91,147.65,147.83,10995.0,145.6336,145.89,145.6336,145.8111,10995.0
2025-01-29 10:35:00,147.77,147.87,147.76,147.86,9042.0,145.7519,145.8506,145.7421,145.8407,9042.0
2025-01-29 10:40:00,147.89,147.96,147.82,147.84,11997.0,145.8703,145.9394,145.8013,145.821,11997.0
2025-01-29 10:45:00,147.87,147.88,147.64,147.64,9685.0,145.8506,145.8604,145.6237,145.6237,9685.0
2025-01-29 10:50:00,147.74,148.01,147.74,148.0,5553.0,145.7224,145.9887,145.7224,145.9788,5553.0
2025-01-29 10:55:00,148.05,148.13,148.01,148.11,27228.0,146.0281,146.107,145.9887,146.0873,27228.0
2025-01-29 11:00:00,148.12,148.2,147.96,148.03,10335.0,146.0972,146.1761,145.9394,146.0084,10335.0
2025-01-29 11:05:00,148.05,148.14,147.96,147.99,7665.0,146.0281,146.1169,145.9394,145.9689,7665.0
2025-01-29 11:10:00,148.01,148.25,147.9,148.24,16652.0,145.9887,146.2254,145.8802,146.2155,16652.0
2025-01-29 11:15:00,148.17,148.17,148.02,148.09,4347.0,146.1465,146.1465,145.9985,146.0676,4347.0
2025-01-29 11:20:00,148.09,148.16,147.92,147.97,6180.0,146.0676,146.1366,145.8999,145.9492,6180.0
2025-01-29 11:25:00,147.98,148.04,147.92,147.99,3719.0,145.9591,146.0183,145.8999,145.9689,3719.0
2025-01-29 11:30:00,148.08,148.31,148.04,148.28,7713.0,146.0577,146.2846,146.0183,146.255,7713.0
2025-01-29 11:35:00,148.28,148.34,148.07,148.07,6306.0,146.255,146.3142,146.0478,146.0478,6306.0
2025-01-29 11:40:00,148.09,148.09,147.97,147.98,4290.0,146.0676,146.0676,145.9492,145.9591,4290.0
2025-01-29 11:45:00,148.07,148.22,148.04,148.1,7884.0,146.0478,146.1958,146.0183,146.0774,7884.0
2025-01-29 11:50:00,148.12,148.37,148.11,148.34,4371.0,146.0972,146.3438,146.0873,146.3142,4371.0
2025-01-29 11:55:00,148.42,148.42,148.15,148.19,4125.0,146.3931,146.3931,146.1268,146.1662,4125.0
2025-01-29 12:00:00,148.2,148.24,148.13,148.21,3366.0,146.1761,146.2155,146.107,146.1859,3366.0
2025-01-29 12:05:00,148.24,148.25,148.09,148.1,4702.0,146.2155,146.2254,146.0676,146.0774,4702.0
2025-01-29 12:10:00,147.95,148.07,147.95,148.03,2315.0,145.9295,146.0478,145.9295,146.0084,2315.0
2025-01-29 12:15:00,148.06,148.06,148.0,148.04,1379.0,146.038,146.038,145.9788,146.0183,1379.0
2025-01-29 12:20:00,148.05,148.06,147.91,147.97,2941.0,146.0281,146.038,145.89,145.9492,2941.0
2025-01-29 12:25:00,147.97,148.01,147.78,147.78,3139.0,145.9492,145.9887,145.7618,145.7618,3139.0
2025-01-29 12:30:00,147.84,147.86,147.8,147.81,3175.0,145.821,145.8407,145.7815,145.7914,3175.0
2025-01-29 12:35:00,147.77,147.77,147.67,147.67,2456.0,145.7519,145.7519,145.6533,145.6533,2456.0
2025-01-29 12:40:00,147.72,147.73,147.69,147.69,778.0,145.7026,145.7125,145.673,145.673,778.0
2025-01-29 12:45:00,147.69,147.69,147.46,147.51,2829.0,145.673,145.673,145.4462,145.4955,2829.0
2025-01-29 12:50:00,147.53,147.58,147.49,147.49,1499.0,145.5152,145.5645,145.4758,145.4758,1499.0
2025-01-29 12:55:00,147.49,147.49,147.41,147.46,1297.0,145.4758,145.4758,145.3969,145.4462,1297.0
2025-01-29 13:00:00,147.55,147.55,147.2,147.31,4815.0,145.535,145.535,145.1897,145.2982,4815.0
2025-01-29 13:05:00,147.26,147.4,147.23,147.36,5955.0,145.2489,145.387,145.2193,145.3475,5955.0
2025-01-29 13:10:00,147.36,147.42,147.22,147.42,3655.0,145.3475,145.4067,145.2095,145.4067,3655.0
2025-01-29 13:15:00,147.4,147.52,147.4,147.47,1300.0,145.387,145.5054,145.387,145.456,1300.0
2025-01-29 13:20:00,147.5,147.55,147.47,147.48,2288.0,145.4856,145.535,145.456,145.4659,2288.0
2025-01-29 13:25:00,147.51,147.59,147.47,147.51,3541.0,145.4955,145.5744,145.456,145.4955,3541.0
2025-01-29 13:30:00,147.54,147.62,147.5,147.51,1467.0,145.5251,145.604,145.4856,145.4955,1467.0
2025-01-29 13:35:00,147.5,147.55,147.34,147.34,2823.0,145.4856,145.535,145.3278,145.3278,2823.0
2025-01-29 13:40:00,147.33,147.37,147.3,147.34,2738.0,145.318,145.3574,145.2884,145.3278,2738.0
2025-01-29 13:45:00,147.25,147.46,147.24,147.43,4949.0,145.239,145.4462,145.2292,145.4166,4949.0
2025-01-29 13:50:00,147.39,147.39,147.24,147.28,1256.0,145.3771,145.3771,145.2292,145.2686,1256.0
2025-01-29 13:55:00,147.25,147.26,147.1,147.11,2400.0,145.239,145.2489,145.0911,145.101,2400.0
2025-01-29 14:00:00,147.05,147.05,146.72,146.72,4026.0,145.0418,145.0418,144.7163,144.7163,4026.0
2025-01-29 14:05:00,146.75,146.82,146.64,146.68,4460.0,144.7459,144.8149,144.6374,144.6768,4460.0
2025-01-29 14:10:00,146.7,146.7,146.53,146.6,4832.0,144.6966,144.6966,144.5289,144.5979,4832.0
2025-01-29 14:15:00,146.59,146.64,146.5,146.53,5285.0,144.5881,144.6374,144.4993,144.5289,5285.0
2025-01-29 14:20:00,146.62,146.62,146.3,146.44,5253.0,144.6177,144.6177,144.302,144.4401,5253.0
2025-01-29 14:25:00,146.47,146.54,146.46,146.5,1674.0,144.4697,144.5387,144.4598,144.4993,1674.0
2025-01-29 14:30:00,146.45,146.74,146.4,146.64,5162.0,144.45,144.736,144.4007,144.6374,5162.0
2025-01-29 14:35:00,146.59,146.82,146.48,146.74,5566.0,144.5881,144.8149,144.4796,144.736,5566.0
2025-01-29 14:40:00,146.8,146.98,146.78,146.78,4550.0,144.7952,144.9727,144.7755,144.7755,4550.0
2025-01-29 14:45:00,146.78,146.91,146.69,146.83,8056.0,144.7755,144.9037,144.6867,144.8248,8056.0
2025-01-29 14:50:00,146.83,147.08,146.81,147.03,3821.0,144.8248,145.0714,144.8051,145.0221,3821.0
2025-01-29 14:55:00,147.03,147.27,146.95,147.0,17697.0,145.0221,145.2588,144.9431,144.9925,17697.0
2025-01-29 15:00:00,147.0,147.16,146.96,147.03,13884.0,144.9925,145.1503,144.953,145.0221,13884.0
2025-01-29 15:05:00,147.03,147.21,146.91,147.18,10959.0,145.0221,145.1996,144.9037,145.17,10959.0
2025-01-29 15:10:00,147.14,147.22,147.01,147.13,12070.0,145.1305,145.2095,145.0023,145.1207,12070.0
2025-01-29 15:15:00,147.09,147.09,146.71,146.9,16551.0,145.0812,145.0812,144.7064,144.8938,16551.0
2025-01-29 15:20:00,147.03,147.42,147.02,147.42,9101.0,145.0221,145.4067,145.0122,145.4067,9101.0
2025-01-29 15:25:00,147.38,147.53,147.35,147.45,15992.0,145.3673,145.5152,145.3377,145.4363,15992.0
2025-01-29 15:30:00,147.47,147.55,147.37,147.47,19338.0,145.456,145.535,145.3574,145.456,19338.0
2025-01-29 15:35:00,147.47,147.51,147.17,147.26,62639.0,145.456,145.4955,145.1601,145.2489,62639.0
2025-01-29 15:40:00,147.21,147.36,147.11,147.14,11944.0,145.1996,145.3475,145.101,145.1305,11944.0
2025-01-29 15:45:00,147.13,147.27,146.99,147.12,49771.0,145.1207,145.2588,144.9826,145.1108,49771.0
2025-01-29 15:50:00,147.13,147.43,146.79,147.09,43516.0,145.1207,145.4166,144.7853,145.0812,43516.0
2025-01-29 15:55:00,147.09,147.18,146.86,146.92,127358.0,145.0812,145.17,144.8544,144.9136,127358.0
2025-01-30 09:30:00,147.21,149.3,147.21,149.3,24895.0,145.1996,147.2611,145.1996,147.2611,24895.0
2025-01-30 09:35:00,149.38,149.4,148.87,149.17,7879.0,147.34,147.3597,146.8369,147.1328,7879.0
2025-01-30 09:40:00,149.21,149.21,148.85,148.85,6873.0,147.1723,147.1723,146.8172,146.8172,6873.0
2025-01-30 09:45:00,148.9,149.01,148.8,149.01,9459.0,146.8665,146.975,146.7679,146.975,9459.0
2025-01-30 09:50:00,149.01,149.86,148.93,149.79,16367.0,146.975,147.8134,146.8961,147.7444,16367.0
2025-01-30 09:55:00,149.79,149.87,149.49,149.67,13667.0,147.7444,147.8233,147.4485,147.626,13667.0
2025-01-30 10:00:00,149.66,149.66,149.18,149.24,7640.0,147.6161,147.6161,147.1427,147.2019,7640.0
2025-01-30 10:05:00,149.18,149.18,148.96,148.96,4875.0,147.1427,147.1427,146.9257,146.9257,4875.0
2025-01-30 10:10:00,148.9,149.35,148.89,149.1,8355.0,146.8665,147.3104,146.8567,147.0638,8355.0
2025-01-30 10:15:00,149.05,149.29,148.97,149.12,10567.0,147.0145,147.2512,146.9356,147.0835,10567.0
2025-01-30 10:20:00,149.17,149.24,148.88,148.93,6334.0,147.1328,147.2019,146.8468,146.8961,6334.0
2025-01-30 10:25:00,148.93,148.93,148.59,148.59,9648.0,146.8961,146.8961,146.5607,146.5607,9648.0
2025-01-30 10:30:00,148.5,148.56,148.35,148.51,7151.0,146.472,146.5312,146.324,146.4818,7151.0
2025-01-30 10:35:00,148.51,148.63,148.51,148.62,2793.0,146.4818,146.6002,146.4818,146.5903,2793.0
2025-01-30 10:40:00,148.57,148.67,148.52,148.64,7311.0,146.541,146.6397,146.4917,146.6101,7311.0
2025-01-30 10:45:00,148.64,148.82,148.63,148.82,2796.0,146.6101,146.7876,146.6002,146.7876,2796.0
2025-01-30 10:50:00,148.78,148.85,148.63,148.69,5249.0,146.7482,146.8172,146.6002,146.6594,5249.0
2025-01-30 10:55:00,148.57,148.64,148.42,148.64,4387.0,146.541,146.6101,146.3931,146.6101,4387.0
2025-01-30 11:00:00,148.54,148.67,148.35,148.67,6806.0,146.5114,146.6397,146.324,146.6397,6806.0
2025-01-30 11:05:00,148.69,148.82,148.66,148.73,3958.0,146.6594,146.7876,146.6298,146.6988,3958.0
2025-01-30 11:10:00,148.77,148.93,148.77,148.81,4304.0,146.7383,146.8961,146.7383,146.7777,4304.0
2025-01-30 11:15:00,148.84,149.01,148.75,148.94,3077.0,146.8073,146.975,146.7186,146.906,3077.0
2025-01-30 11:20:00,148.93,149.02,148.92,149.0,3865.0,146.8961,146.9849,146.8862,146.9651,3865.0
2025-01-30 11:25:00,149.0,149.24,149.0,149.2,13964.0,146.9651,147.2019,146.9651,147.1624,13964.0
2025-01-30 11:30:00,149.19,149.27,149.14,149.22,4804.0,147.1526,147.2315,147.1032,147.1821,4804.0
2025-01-30 11:35:00,149.14,149.36,149.03,149.27,16972.0,147.1032,147.3202,146.9947,147.2315,16972.0
2025-01-30 11:40:00,149.27,149.27,149.1,149.1,3538.0,147.2315,147.2315,147.0638,147.0638,3538.0
2025-01-30 11:45:00,149.17,149.17,149.03,149.05,4242.0,147.1328,147.1328,146.9947,147.0145,4242.0
2025-01-30 11:50:00,149.05,149.13,149.0,149.0,4027.0,147.0145,147.0934,146.9651,146.9651,4027.0
2025-01-30 11:55:00,149.0,149.14,148.99,149.06,3180.0,146.9651,147.1032,146.9553,147.0243,3180.0
2025-01-30 12:00:00,149.06,149.14,148.97,149.14,6954.0,147.0243,147.1032,146.9356,147.1032,6954.0
2025-01-30 12:05:00,149.14,149.19,149.05,149.08,5311.0,147.1032,147.1526,147.0145,147.0441,5311.0
2025-01-30 12:10:00,149.02,149.06,148.82,148.85,5317.0,146.9849,147.0243,146.7876,146.8172,5317.0
2025-01-30 12:15:00,148.86,148.86,148.71,148.71,5849.0,146.8271,146.8271,146.6791,146.6791,5849.0
2025-01-30 12:20:00,148.74,148.77,148.69,148.71,1133.0,146.7087,146.7383,146.6594,146.6791,1133.0
2025-01-30 12:25:00,148.71,148.71,148.57,148.57,5375.0,146.6791,146.6791,146.541,146.541,5375.0
2025-01-30 12:30:00,148.64,148.72,148.64,148.7,2169.0,146.6101,146.689,146.6101,146.6692,2169.0
2025-01-30 12:35:00,148.66,148.85,148.65,148.84,2421.0,146.6298,146.8172,146.6199,146.8073,2421.0
2025-01-30 12:40:00,148.84,148.9,148.8,148.84,4090.0,146.8073,146.8665,146.7679,146.8073,4090.0
2025-01-30 12:45:00,148.87,148.92,148.77,148.77,1812.0,146.8369,146.8862,146.7383,146.7383,1812.0
2025-01-30 12:50:00,148.83,148.91,148.79,148.91,6190.0,146.7975,146.8764,146.758,146.8764,6190.0
2025-01-30 12:55:00,148.91,148.94,148.86,148.89,2857.0,146.8764,146.906,146.8271,146.8567,2857.0
2025-01-30 13:00:00,148.93,149.02,148.93,149.01,1600.0,146.8961,146.9849,146.8961,146.975,1600.0
2025-01-30 13:05:00,149.02,149.11,149.01,149.09,3050.0,146.9849,147.0736,146.975,147.0539,3050.0
2025-01-30 13:10:00,149.06,149.08,149.01,149.03,4323.0,147.0243,147.0441,146.975,146.9947,4323.0
2025-01-30 13:15:00,149.03,149.05,149.02,149.05,1064.0,146.9947,147.0145,146.9849,147.0145,1064.0
2025-01-30 13:20:00,149.06,149.16,148.98,149.1,8343.0,147.0243,147.123,146.9454,147.0638,8343.0
2025-01-30 13:25:00,149.08,149.11,149.04,149.05,3633.0,147.0441,147.0736,147.0046,147.0145,3633.0
2025-01-30 13:30:00,149.05,149.1,148.86,148.89,3649.0,147.0145,147.0638,146.8271,146.8567,3649.0
2025-01-30 13:35:00,148.89,149.07,148.88,149.03,11538.0,146.8567,147.0342,146.8468,146.9947,11538.0
2025-01-30 13:40:00,149.03,149.15,149.03,149.1,6536.0,146.9947,147.1131,146.9947,147.0638,6536.0
2025-01-30 13:45:00,149.06,149.22,149.06,149.19,5750.0,147.0243,147.1821,147.0243,147.1526,5750.0
2025-01-30 13:50:00,149.19,149.19,149.11,149.18,7296.0,147.1526,147.1526,147.0736,147.1427,7296.0
2025-01-30 13:55:00,149.14,149.14,148.93,148.94,2334.0,147.1032,147.1032,146.8961,146.906,2334.0
2025-01-30 14:00:00,148.98,148.99,148.83,148.84,3595.0,146.9454,146.9553,146.7975,146.8073,3595.0
2025-01-30 14:05:00,148.84,148.9,148.8,148.9,3585.0,146.8073,146.8665,146.7679,146.8665,3585.0
2025-01-30 14:10:00,148.87,148.89,148.8,148.82,3713.0,146.8369,146.8567,146.7679,146.7876,3713.0
2025-01-30 14:15:00,148.8,148.81,148.76,148.78,4416.0,146.7679,146.7777,146.7284,146.7482,4416.0
2025-01-30 14:20:00,148.81,148.82,148.77,148.81,4300.0,146.7777,146.7876,146.7383,146.7777,4300.0
2025-01-30 14:25:00,148.81,148.83,148.75,148.76,4693.0,146.7777,146.7975,146.7186,146.7284,4693.0
2025-01-30 14:30:00,148.74,148.78,148.66,148.75,9708.0,146.7087,146.7482,146.6298,146.7186,9708.0
2025-01-30 14:35:00,148.7,148.73,148.61,148.71,4188.0,146.6692,146.6988,146.5805,146.6791,4188.0
2025-01-30 14:40:00,148.7,148.71,148.62,148.62,7489.0,146.6692,146.6791,146.5903,146.5903,7489.0
2025-01-30 14:45:00,148.65,148.65,148.58,148.62,3350.0,146.6199,146.6199,146.5509,146.5903,3350.0
2025-01-30 14:50:00,148.63,148.64,148.49,148.51,2343.0,146.6002,146.6101,146.4621,146.4818,2343.0
2025-01-30 14:55:00,148.49,148.57,148.49,148.53,8410.0,146.4621,146.541,146.4621,146.5016,8410.0
2025-01-30 15:00:00,148.57,148.69,148.57,148.69,5007.0,146.541,146.6594,146.541,146.6594,5007.0
2025-01-30 15:05:00,148.69,148.72,148.64,148.68,4736.0,146.6594,146.689,146.6101,146.6495,4736.0
2025-01-30 15:10:00,148.71,148.82,148.5,148.64,56987.0,146.6791,146.7876,146.472,146.6101,56987.0
2025-01-30 15:15:00,148.64,148.7,148.58,148.61,10129.0,146.6101,146.6692,146.5509,146.5805,10129.0
2025-01-30 15:20:00,148.61,148.61,148.48,148.57,6544.0,146.5805,146.5805,146.4522,146.541,6544.0
2025-01-30 15:25:00,148.53,148.66,148.53,148.61,13635.0,146.5016,146.6298,146.5016,146.5805,13635.0
2025-01-30 15:30:00,148.57,148.63,148.51,148.55,12646.0,146.541,146.6002,146.4818,146.5213,12646.0
2025-01-30 15:35:00,148.52,148.52,148.11,148.11,17245.0,146.4917,146.4917,146.0873,146.0873,17245.0
2025-01-30 15:40:00,148.11,148.11,147.47,147.54,27394.0,146.0873,146.0873,145.456,145.5251,27394.0
2025-01-30 15:45:00,147.52,147.94,147.49,147.94,26706.0,145.5054,145.9196,145.4758,145.9196,26706.0
2025-01-30 15:50:00,147.89,148.4,147.86,148.31,42777.0,145.8703,146.3733,145.8407,146.2846,42777.0
2025-01-30 15:55:00,148.31,148.39,147.96,148.0,119551.0,146.2846,146.3635,145.9394,145.9788,119551.0
2025-01-31 09:30:00,147.62,148.02,147.17,148.02,12468.0,145.604,145.9985,145.1601,145.9985,12468.0
2025-01-31 09:35:00,148.02,148.53,148.02,148.41,11128.0,145.9985,146.5016,145.9985,146.3832,11128.0
2025-01-31 09:40:00,148.47,148.48,148.1,148.1,4735.0,146.4424,146.4522,146.0774,146.0774,4735.0
2025-01-31 09:45:00,148.09,148.2,147.84,147.84,4098.0,146.0676,146.1761,145.821,145.821,4098.0
2025-01-31 09:50:00,147.84,148.14,147.84,148.0,16073.0,145.821,146.1169,145.821,145.9788,16073.0
2025-01-31 09:55:00,148.01,148.23,148.0,148.21,4690.0,145.9887,146.2057,145.9788,146.1859,4690.0
2025-01-31 10:00:00,148.14,148.7,148.1,148.65,16449.0,146.1169,146.6692,146.0774,146.6199,16449.0
2025-01-31 10:05:00,148.7,148.82,148.63,148.68,12051.0,146.6692,146.7876,146.6002,146.6495,12051.0
2025-01-31 10:10:00,148.63,148.7,148.44,148.64,5994.0,146.6002,146.6692,146.4128,146.6101,5994.0
2025-01-31 10:15:00,148.66,148.68,148.51,148.62,5527.0,146.6298,146.6495,146.4818,146.5903,5527.0
2025-01-31 10:20:00,148.64,148.85,148.57,148.81,6883.0,146.6101,146.8172,146.541,146.7777,6883.0
2025-01-31 10:25:00,148.79,148.93,148.77,148.84,11451.0,146.758,146.8961,146.7383,146.8073,11451.0
2025-01-31 10:30:00,148.88,148.96,148.76,148.79,11471.0,146.8468,146.9257,146.7284,146.758,11471.0
2025-01-31 10:35:00,148.8,148.8,148.7,148.7,3178.0,146.7679,146.7679,146.6692,146.6692,3178.0
2025-01-31 10:40:00,148.72,148.8,148.45,148.45,9754.0,146.689,146.7679,146.4227,146.4227,9754.0
2025-01-31 10:45:00,148.41,148.48,148.35,148.47,5898.0,146.3832,146.4522,146.324,146.4424,5898.0
2025-01-31 10:50:00,148.44,148.56,148.31,148.31,9680.0,146.4128,146.5312,146.2846,146.2846,9680.0
2025-01-31 10:55:00,148.31,148.41,148.28,148.38,3709.0,146.2846,146.3832,146.255,146.3536,3709.0
2025-01-31 11:00:00,148.38,148.46,148.13,148.22,6619.0,146.3536,146.4325,146.107,146.1958,6619.0
2025-01-31 11:05:00,148.22,148.37,148.19,148.33,9519.0,146.1958,146.3438,146.1662,146.3043,9519.0
2025-01-31 11:10:00,148.33,148.5,148.33,148.38,7515.0,146.3043,146.472,146.3043,146.3536,7515.0
2025-01-31 11:15:00,148.41,148.46,148.36,148.39,8998.0,146.3832,146.4325,146.3339,146.3635,8998.0
2025-01-31 11:20:00,148.4,148.42,148.14,148.15,13441.0,146.3733,146.3931,146.1169,146.1268,13441.0
2025-01-31 11:25:00,148.15,148.2,148.07,148.18,12699.0,146.1268,146.1761,146.0478,146.1563,12699.0
2025-01-31 11:30:00,148.21,148.31,148.13,148.27,13503.0,146.1859,146.2846,146.107,146.2451,13503.0
2025-01-31 11:35:00,148.27,148.45,148.15,148.45,14044.0,146.2451,146.4227,146.1268,146.4227,14044.0
2025-01-31 11:40:00,148.44,148.51,148.41,148.5,2088.0,146.4128,146.4818,146.3832,146.472,2088.0
2025-01-31 11:45:00,148.5,148.54,148.42,148.46,4264.0,146.472,146.5114,146.3931,146.4325,4264.0
2025-01-31 11:50:00,148.47,148.55,148.41,148.5,2962.0,146.4424,146.5213,146.3832,146.472,2962.0
2025-01-31 11:55:00,148.53,148.64,148.46,148.57,4969.0,146.5016,146.6101,146.4325,146.541,4969.0
2025-01-31 12:00:00,148.55,148.66,148.55,148.63,4085.0,146.5213,146.6298,146.5213,146.6002,4085.0
2025-01-31 12:05:00,148.6,148.68,148.54,148.56,9877.0,146.5706,146.6495,146.5114,146.5312,9877.0
2025-01-31 12:10:00,148.56,148.57,148.41,148.5,5441.0,146.5312,146.541,146.3832,146.472,5441.0
2025-01-31 12:15:00,148.5,148.62,148.46,148.58,4933.0,146.472,146.5903,146.4325,146.5509,4933.0
2025-01-31 12:20:00,148.62,148.79,148.61,148.77,5131.0,146.5903,146.758,146.5805,146.7383,5131.0
2025-01-31 12:25:00,148.77,148.83,148.74,148.76,3165.0,146.7383,146.7975,146.7087,146.7284,3165.0
2025-01-31 12:30:00,148.79,148.88,148.79,148.88,1709.0,146.758,146.8468,146.758,146.8468,1709.0
2025-01-31 12:35:00,148.92,148.92,148.86,148.89,1801.0,146.8862,146.8862,146.8271,146.8567,1801.0
2025-01-31 12:40:00,148.87,148.97,148.85,148.95,5205.0,146.8369,146.9356,146.8172,146.9158,5205.0
2025-01-31 12:45:00,148.89,148.95,148.83,148.83,2185.0,146.8567,146.9158,146.7975,146.7975,2185.0
2025-01-31 12:50:00,148.97,148.97,148.66,148.68,12606.0,146.9356,146.9356,146.6298,146.6495,12606.0
2025-01-31 12:55:00,148.64,148.71,148.58,148.7,7258.0,146.6101,146.6791,146.5509,146.6692,7258.0
2025-01-31 13:00:00,148.7,148.79,148.68,148.71,3579.0,146.6692,146.758,146.6495,146.6791,3579.0
2025-01-31 13:05:00,148.71,148.75,148.69,148.74,1525.0,146.6791,146.7186,146.6594,146.7087,1525.0
2025-01-31 13:10:00,148.71,148.75,148.68,148.68,5134.0,146.6791,146.7186,146.6495,146.6495,5134.0
2025-01-31 13:15:00,148.71,148.73,148.38,148.41,3593.0,146.6791,146.6988,146.3536,146.3832,3593.0
2025-01-31 13:20:00,148.34,148.37,148.16,148.24,8905.0,146.3142,146.3438,146.1366,146.2155,8905.0
2025-01-31 13:25:00,148.23,148.23,148.11,148.16,2306.0,146.2057,146.2057,146.0873,146.1366,2306.0
2025-01-31 13:30:00,148.14,148.14,147.81,147.81,2160.0,146.1169,146.1169,145.7914,145.7914,2160.0
2025-01-31 13:35:00,147.8,147.81,147.59,147.73,13130.0,145.7815,145.7914,145.5744,145.7125,13130.0
2025-01-31 13:40:00,147.78,147.85,147.55,147.72,6456.0,145.7618,145.8309,145.535,145.7026,6456.0
2025-01-31 13:45:00,147.73,147.84,147.7,147.81,4871.0,145.7125,145.821,145.6829,145.7914,4871.0
2025-01-31 13:50:00,147.78,147.87,147.67,147.79,4591.0,145.7618,145.8506,145.6533,145.7717,4591.0
2025-01-31 13:55:00,147.78,147.84,147.72,147.74,1910.0,145.7618,145.821,145.7026,145.7224,1910.0
2025-01-31 14:00:00,147.74,147.82,147.66,147.67,3670.0,145.7224,145.8013,145.6434,145.6533,3670.0
2025-01-31 14:05:00,147.71,147.71,147.32,147.47,3042.0,145.6928,145.6928,145.3081,145.456,3042.0
2025-01-31 14:10:00,147.42,147.66,147.41,147.63,6085.0,145.4067,145.6434,145.3969,145.6139,6085.0
2025-01-31 14:15:00,147.67,147.68,147.53,147.54,3871.0,145.6533,145.6632,145.5152,145.5251,3871.0
2025-01-31 14:20:00,147.54,147.77,147.42,147.77,8224.0,145.5251,145.7519,145.4067,145.7519,8224.0
2025-01-31 14:25:00,147.74,147.82,147.63,147.79,16165.0,145.7224,145.8013,145.6139,145.7717,16165.0
2025-01-31 14:30:00,147.82,147.99,147.79,147.96,6752.0,145.8013,145.9689,145.7717,145.9394,6752.0
2025-01-31 14:35:00,147.98,148.01,147.81,147.81,5830.0,145.9591,145.9887,145.7914,145.7914,5830.0
2025-01-31 14:40:00,147.85,147.88,147.65,147.65,4751.0,145.8309,145.8604,145.6336,145.6336,4751.0
2025-01-31 14:45:00,147.64,147.79,147.59,147.78,9147.0,145.6237,145.7717,145.5744,145.7618,9147.0
2025-01-31 14:50:00,147.79,147.88,147.71,147.87,12886.0,145.7717,145.8604,145.6928,145.8506,12886.0
2025-01-31 14:55:00,147.94,148.0,147.92,147.94,3940.0,145.9196,145.9788,145.8999,145.9196,3940.0
2025-01-31 15:00:00,147.94,147.95,147.58,147.6,11247.0,145.9196,145.9295,145.5645,145.5843,11247.0
2025-01-31 15:05:00,147.6,147.74,147.57,147.62,13796.0,145.5843,145.7224,145.5547,145.604,13796.0
2025-01-31 15:10:00,147.6,147.81,147.6,147.72,12322.0,145.5843,145.7914,145.5843,145.7026,12322.0
2025-01-31 15:15:00,147.75,147.89,147.75,147.81,2885.0,145.7322,145.8703,145.7322,145.7914,2885.0
2025-01-31 15:20:00,147.81,147.92,147.79,147.92,3987.0,145.7914,145.8999,145.7717,145.8999,3987.0
2025-01-31 15:25:00,147.88,147.92,147.79,147.84,72727.0,145.8604,145.8999,145.7717,145.821,72727.0
2025-01-31 15:30:00,147.84,147.98,147.84,147.96,10515.0,145.821,145.9591,145.821,145.9394,10515.0
2025-01-31 15:35:00,147.91,147.92,147.76,147.77,10940.0,145.89,145.8999,145.7421,145.7519,10940.0
2025-01-31 15:40:00,147.77,147.83,147.68,147.79,10756.0,145.7519,145.8111,145.6632,145.7717,10756.0
2025-01-31 15:45:00,147.8,148.0,147.8,147.94,16912.0,145.7815,145.9788,145.7815,145.9196,16912.0
2025-01-31 15:50:00,147.94,148.09,147.75,147.76,62486.0,145.9196,146.0676,145.7322,145.7421,62486.0
2025-01-31 15:55:00,147.79,147.98,147.6,147.66,146591.0,145.7717,145.9591,145.5843,145.6434,146591.0
2025-02-03 09:30:00,147.27,147.76,146.64,147.15,78620.0,145.2588,145.7421,144.6374,145.1404,78620.0
2025-02-03 09:35:00,147.17,147.43,146.61,147.34,19588.0,145.1601,145.4166,144.6078,145.3278,19588.0
2025-02-03 09:40:00,147.37,147.63,146.99,146.99,9877.0,145.3574,145.6139,144.9826,144.9826,9877.0
2025-02-03 09:45:00,147.11,147.6,146.99,147.51,11254.0,145.101,145.5843,144.9826,145.4955,11254.0
2025-02-03 09:50:00,147.43,147.43,146.89,146.94,35034.0,145.4166,145.4166,144.884,144.9333,35034.0
2025-02-03 09:55:00,146.89,147.12,146.66,146.66,6068.0,144.884,145.1108,144.6571,144.6571,6068.0
2025-02-03 10:00:00,146.41,146.86,146.29,146.76,10829.0,144.4105,144.8544,144.2922,144.7557,10829.0
2025-02-03 10:05:00,146.89,146.93,146.54,146.78,9269.0,144.884,144.9234,144.5387,144.7755,9269.0
2025-02-03 10:10:00,146.71,146.88,146.61,146.87,7307.0,144.7064,144.8741,144.6078,144.8642,7307.0
2025-02-03 10:15:00,146.91,147.24,146.9,147.08,7262.0,144.9037,145.2292,144.8938,145.0714,7262.0
2025-02-03 10:20:00,147.08,147.73,146.86,147.55,8986.0,145.0714,145.7125,144.8544,145.535,8986.0
2025-02-03 10:25:00,147.59,147.95,147.45,147.95,7253.0,145.5744,145.9295,145.4363,145.9295,7253.0
2025-02-03 10:30:00,147.84,147.87,147.45,147.67,12404.0,145.821,145.8506,145.4363,145.6533,12404.0
2025-02-03 10:35:00,147.67,147.85,147.56,147.57,5293.0,145.6533,145.8309,145.5448,145.5547,5293.0
2025-02-03 10:40:00,147.57,148.05,147.54,147.84,14119.0,145.5547,146.0281,145.5251,145.821,14119.0
2025-02-03 10:45:00,147.9,147.92,147.69,147.86,3494.0,145.8802,145.8999,145.673,145.8407,3494.0
2025-02-03 10:50:00,147.86,147.89,147.65,147.74,5927.0,145.8407,145.8703,145.6336,145.7224,5927.0
2025-02-03 10:55:00,147.82,147.97,147.58,147.71,6993.0,145.8013,145.9492,145.5645,145.6928,6993.0
2025-02-03 11:00:00,147.66,147.89,147.55,147.73,7177.0,145.6434,145.8703,145.535,145.7125,7177.0
2025-02-03 11:05:00,147.68,147.84,147.36,147.72,4639.0,145.6632,145.821,145.3475,145.7026,4639.0
2025-02-03 11:10:00,147.73,147.94,147.73,147.89,10201.0,145.7125,145.9196,145.7125,145.8703,10201.0
2025-02-03 11:15:00,147.98,148.09,147.92,148.01,6450.0,145.9591,146.0676,145.8999,145.9887,6450.0
2025-02-03 11:20:00,148.02,148.3,148.01,148.26,7673.0,145.9985,146.2747,145.9887,146.2353,7673.0
2025-02-03 11:25:00,148.28,148.28,148.11,148.25,5548.0,146.255,146.255,146.0873,146.2254,5548.0
2025-02-03 11:30:00,148.2,148.33,148.09,148.31,3814.0,146.1761,146.3043,146.0676,146.2846,3814.0
2025-02-03 11:35:00,148.36,148.55,148.31,148.54,3140.0,146.3339,146.5213,146.2846,146.5114,3140.0
2025-02-03 11:40:00,148.56,148.62,148.38,148.62,7493.0,146.5312,146.5903,146.3536,146.5903,7493.0
2025-02-03 11:45:00,148.6,148.7,148.52,148.62,3294.0,146.5706,146.6692,146.4917,146.5903,3294.0
2025-02-03 11:50:00,148.64,148.73,148.57,148.72,938.0,146.6101,146.6988,146.541,146.689,938.0
2025-02-03 11:55:00,148.64,148.64,148.3,148.44,4068.0,146.6101,146.6101,146.2747,146.4128,4068.0
2025-02-03 12:00:00,148.38,148.51,148.11,148.28,8739.0,146.3536,146.4818,146.0873,146.255,8739.0
2025-02-03 12:05:00,148.34,148.4,148.16,148.4,3599.0,146.3142,146.3733,146.1366,146.3733,3599.0
2025-02-03 12:10:00,148.4,148.41,148.13,148.17,1947.0,146.3733,146.3832,146.107,146.1465,1947.0
2025-02-03 12:15:00,148.06,148.29,148.06,148.29,3037.0,146.038,146.2648,146.038,146.2648,3037.0
2025-02-03 12:20:00,148.38,148.79,148.38,148.78,5369.0,146.3536,146.758,146.3536,146.7482,5369.0
2025-02-03 12:25:00,148.83,148.83,148.48,148.5,10926.0,146.7975,146.7975,146.4522,146.472,10926.0
2025-02-03 12:30:00,148.48,148.48,148.31,148.31,1602.0,146.4522,146.4522,146.2846,146.2846,1602.0
2025-02-03 12:35:00,148.36,148.4,148.26,148.4,2869.0,146.3339,146.3733,146.2353,146.3733,2869.0
2025-02-03 12:40:00,148.33,148.55,148.33,148.42,5406.0,146.3043,146.5213,146.3043,146.3931,5406.0
2025-02-03 12:45:00,148.46,148.55,148.34,148.51,4245.0,146.4325,146.5213,146.3142,146.4818,4245.0
2025-02-03 12:50:00,148.44,148.64,148.44,148.58,11375.0,146.4128,146.6101,146.4128,146.5509,11375.0
2025-02-03 12:55:00,148.51,148.68,148.3,148.59,10196.0,146.4818,146.6495,146.2747,146.5607,10196.0
2025-02-03 13:00:00,148.51,148.59,148.27,148.59,5226.0,146.4818,146.5607,146.2451,146.5607,5226.0
2025-02-03 13:05:00,148.54,148.6,148.34,148.42,7963.0,146.5114,146.5706,146.3142,146.3931,7963.0
2025-02-03 13:10:00,148.38,148.58,148.37,148.56,3410.0,146.3536,146.5509,146.3438,146.5312,3410.0
2025-02-03 13:15:00,148.5,148.56,148.43,148.43,2286.0,146.472,146.5312,146.4029,146.4029,2286.0
2025-02-03 13:20:00,148.5,148.52,148.47,148.51,1146.0,146.472,146.4917,146.4424,146.4818,1146.0
2025-02-03 13:25:00,148.51,148.77,148.44,148.77,3900.0,146.4818,146.7383,146.4128,146.7383,3900.0
2025-02-03 13:30:00,148.8,149.06,148.8,149.03,34694.0,146.7679,147.0243,146.7679,146.9947,34694.0
2025-02-03 13:35:00,148.99,149.16,148.84,149.16,7637.0,146.9553,147.123,146.8073,147.123,7637.0
2025-02-03 13:40:00,149.07,149.09,148.95,149.04,11810.0,147.0342,147.0539,146.9158,147.0046,11810.0
2025-02-03 13:45:00,149.05,149.21,149.05,149.15,3349.0,147.0145,147.1723,147.0145,147.1131,3349.0
2025-02-03 13:50:00,149.15,149.2,149.04,149.07,4256.0,147.1131,147.1624,147.0046,147.0342,4256.0
2025-02-03 13:55:00,149.09,149.09,148.79,148.8,8088.0,147.0539,147.0539,146.758,146.7679,8088.0
2025-02-03 14:00:00,148.81,148.89,148.69,148.75,6405.0,146.7777,146.8567,146.6594,146.7186,6405.0
2025-02-03 14:05:00,148.7,148.72,148.58,148.63,7842.0,146.6692,146.689,146.5509,146.6002,7842.0
2025-02-03 14:10:00,148.6,148.72,148.6,148.67,2551.0,146.5706,146.689,146.5706,146.6397,2551.0
2025-02-03 14:15:00,148.67,148.87,148.62,148.87,6672.0,146.6397,146.8369,146.5903,146.8369,6672.0
2025-02-03 14:20:00,148.88,148.93,148.87,148.92,1306.0,146.8468,146.8961,146.8369,146.8862,1306.0
2025-02-03 14:25:00,148.88,148.93,148.83,148.87,3264.0,146.8468,146.8961,146.7975,146.8369,3264.0
2025-02-03 14:30:00,148.88,148.97,148.86,148.94,2590.0,146.8468,146.9356,146.8271,146.906,2590.0
2025-02-03 14:35:00,148.84,148.9,148.82,148.82,2201.0,146.8073,146.8665,146.7876,146.7876,2201.0
2025-02-03 14:40:00,148.82,148.91,148.76,148.89,1769.0,146.7876,146.8764,146.7284,146.8567,1769.0
2025-02-03 14:45:00,148.95,149.01,148.84,148.92,7572.0,146.9158,146.975,146.8073,146.8862,7572.0
2025-02-03 14:50:00,148.94,148.97,148.85,148.85,3304.0,146.906,146.9356,146.8172,146.8172,3304.0
2025-02-03 14:55:00,148.86,148.89,148.75,148.81,4704.0,146.8271,146.8567,146.7186,146.7777,4704.0
2025-02-03 15:00:00,148.79,148.93,148.76,148.86,4522.0,146.758,146.8961,146.7284,146.8271,4522.0
2025-02-03 15:05:00,148.89,148.99,148.85,148.94,8859.0,146.8567,146.9553,146.8172,146.906,8859.0
2025-02-03 15:10:00,148.92,149.02,148.92,148.97,7188.0,146.8862,146.9849,146.8862,146.9356,7188.0
2025-02-03 15:15:00,148.93,149.0,148.89,148.96,8282.0,146.8961,146.9651,146.8567,146.9257,8282.0
2025-02-03 15:20:00,148.96,148.98,148.82,148.88,9097.0,146.9257,146.9454,146.7876,146.8468,9097.0
2025-02-03 15:25:00,148.9,148.9,148.61,148.62,12253.0,146.8665,146.8665,146.5805,146.5903,12253.0
2025-02-03 15:30:00,148.62,148.63,148.49,148.58,31876.0,146.5903,146.6002,146.4621,146.5509,31876.0
2025-02-03 15:35:00,148.59,148.77,148.55,148.63,14704.0,146.5607,146.7383,146.5213,146.6002,14704.0
2025-02-03 15:40:00,148.65,148.7,148.62,148.68,11652.0,146.6199,146.6692,146.5903,146.6495,11652.0
2025-02-03 15:45:00,148.69,148.86,148.66,148.84,12324.0,146.6594,146.8271,146.6298,146.8073,12324.0
2025-02-03 15:50:00,148.86,149.16,148.77,148.77,46216.0,146.8271,147.123,146.7383,146.7383,46216.0
2025-02-03 15:55:00,148.74,148.79,148.6,148.62,68399.0,146.7087,146.758,146.5706,146.5903,68399.0
2025-02-04 09:30:00,148.14,148.35,147.6,147.69,26728.0,146.1169,146.324,145.5843,145.673,26728.0
2025-02-04 09:35:00,147.69,148.29,147.69,148.27,9313.0,145.673,146.2648,145.673,146.2451,9313.0
2025-02-04 09:40:00,148.28,148.6,148.16,148.59,6440.0,146.255,146.5706,146.1366,146.5607,6440.0
2025-02-04 09:45:00,148.61,148.68,148.4,148.44,15455.0,146.5805,146.6495,146.3733,146.4128,15455.0
2025-02-04 09:50:00,148.45,148.45,147.99,148.22,8732.0,146.4227,146.4227,145.9689,146.1958,8732.0
2025-02-04 09:55:00,148.29,148.29,147.87,147.94,9753.0,146.2648,146.2648,145.8506,145.9196,9753.0
2025-02-04 10:00:00,147.98,148.18,147.5,147.57,10564.0,145.9591,146.1563,145.4856,145.5547,10564.0
2025-02-04 10:05:00,147.47,147.65,147.44,147.63,7820.0,145.456,145.6336,145.4265,145.6139,7820.0
2025-02-04 10:10:00,147.69,147.82,147.61,147.69,18545.0,145.673,145.8013,145.5941,145.673,18545.0
2025-02-04 10:15:00,147.83,148.4,147.83,148.3,11449.0,145.8111,146.3733,145.8111,146.2747,11449.0
2025-02-04 10:20:00,148.37,148.39,148.21,148.21,3450.0,146.3438,146.3635,146.1859,146.1859,3450.0
2025-02-04 10:25:00,148.14,148.2,147.8,147.89,5722.0,146.1169,146.1761,145.7815,145.8703,5722.0
2025-02-04 10:30:00,147.9,148.11,147.89,148.11,5786.0,145.8802,146.0873,145.8703,146.0873,5786.0
2025-02-04 10:35:00,148.04,148.31,148.02,148.21,6905.0,146.0183,146.2846,145.9985,146.1859,6905.0
2025-02-04 10:40:00,148.24,148.39,148.2,148.31,4371.0,146.2155,146.3635,146.1761,146.2846,4371.0
2025-02-04 10:45:00,148.33,148.44,148.25,148.34,5415.0,146.3043,146.4128,146.2254,146.3142,5415.0
2025-02-04 10:50:00,148.42,148.81,148.41,148.62,11104.0,146.3931,146.7777,146.3832,146.5903,11104.0
2025-02-04 10:55:00,148.65,148.84,148.55,148.63,3627.0,146.6199,146.8073,146.5213,146.6002,3627.0
2025-02-04 11:00:00,148.59,148.85,148.57,148.84,4011.0,146.5607,146.8172,146.541,146.8073,4011.0
2025-02-04 11:05:00,148.84,148.95,148.84,148.93,1502.0,146.8073,146.9158,146.8073,146.8961,1502.0
2025-02-04 11:10:00,148.86,148.94,148.78,148.93,3178.0,146.8271,146.906,146.7482,146.8961,3178.0
2025-02-04 11:15:00,148.88,149.03,148.88,148.96,1459.0,146.8468,146.9947,146.8468,146.9257,1459.0
2025-02-04 11:20:00,148.91,149.04,148.91,148.96,4253.0,146.8764,147.0046,146.8764,146.9257,4253.0
2025-02-04 11:25:00,149.0,149.1,148.99,149.09,1200.0,146.9651,147.0638,146.9553,147.0539,1200.0
2025-02-04 11:30:00,149.08,149.14,148.96,149.05,6219.0,147.0441,147.1032,146.9257,147.0145,6219.0
2025-02-04 11:35:00,149.03,149.05,148.91,148.99,3559.0,146.9947,147.0145,146.8764,146.9553,3559.0
2025-02-04 11:40:00,148.98,149.08,148.93,149.07,4160.0,146.9454,147.0441,146.8961,147.0342,4160.0
2025-02-04 11:45:00,149.07,149.07,148.87,149.03,6461.0,147.0342,147.0342,146.8369,146.9947,6461.0
2025-02-04 11:50:00,148.94,149.01,148.89,148.95,3935.0,146.906,146.975,146.8567,146.9158,3935.0
2025-02-04 11:55:00,148.95,148.99,148.85,148.99,6542.0,146.9158,146.9553,146.8172,146.9553,6542.0
2025-02-04 12:00:00,149.01,149.32,149.01,149.31,5228.0,146.975,147.2808,146.975,147.2709,5228.0
2025-02-04 12:05:00,149.31,149.5,149.3,149.5,5837.0,147.2709,147.4583,147.2611,147.4583,5837.0
2025-02-04 12:10:00,149.5,149.5,149.36,149.46,4053.0,147.4583,147.4583,147.3202,147.4189,4053.0
2025-02-04 12:15:00,149.48,149.5,149.23,149.33,8984.0,147.4386,147.4583,147.192,147.2906,8984.0
2025-02-04 12:20:00,149.34,149.36,149.24,149.26,8991.0,147.3005,147.3202,147.2019,147.2216,8991.0
2025-02-04 12:25:00,149.31,149.4,149.23,149.25,5620.0,147.2709,147.3597,147.192,147.2117,5620.0
2025-02-04 12:30:00,149.29,149.32,149.11,149.27,6833.0,147.2512,147.2808,147.0736,147.2315,6833.0
2025-02-04 12:35:00,149.28,149.35,149.2,149.35,3028.0,147.2413,147.3104,147.1624,147.3104,3028.0
2025-02-04 12:40:00,149.36,149.36,149.09,149.09,10061.0,147.3202,147.3202,147.0539,147.0539,10061.0
2025-02-04 12:45:00,149.09,149.25,149.05,149.25,5004.0,147.0539,147.2117,147.0145,147.2117,5004.0
2025-02-04 12:50:00,149.28,149.3,149.19,149.24,4578.0,147.2413,147.2611,147.1526,147.2019,4578.0
2025-02-04 12:55:00,149.17,149.37,149.17,149.34,3135.0,147.1328,147.3301,147.1328,147.3005,3135.0
2025-02-04 13:00:00,149.34,149.35,149.16,149.16,8070.0,147.3005,147.3104,147.123,147.123,8070.0
2025-02-04 13:05:00,149.12,149.21,149.12,149.21,3200.0,147.0835,147.1723,147.0835,147.1723,3200.0
2025-02-04 13:10:00,149.25,149.49,149.25,149.43,5048.0,147.2117,147.4485,147.2117,147.3893,5048.0
2025-02-04 13:15:00,149.46,149.59,149.46,149.55,7400.0,147.4189,147.5471,147.4189,147.5076,7400.0
2025-02-04 13:20:00,149.53,149.61,149.49,149.6,5514.0,147.4879,147.5668,147.4485,147.557,5514.0
2025-02-04 13:25:00,149.64,149.64,149.48,149.54,7371.0,147.5964,147.5964,147.4386,147.4978,7371.0
2025-02-04 13:30:00,149.58,149.62,149.55,149.56,4987.0,147.5372,147.5767,147.5076,147.5175,4987.0
2025-02-04 13:35:00,149.54,149.57,149.38,149.42,13994.0,147.4978,147.5274,147.34,147.3794,13994.0
2025-02-04 13:40:00,149.36,149.42,149.35,149.39,4234.0,147.3202,147.3794,147.3104,147.3498,4234.0
2025-02-04 13:45:00,149.36,149.41,149.25,149.28,5143.0,147.3202,147.3695,147.2117,147.2413,5143.0
2025-02-04 13:50:00,149.29,149.37,149.25,149.28,4300.0,147.2512,147.3301,147.2117,147.2413,4300.0
2025-02-04 13:55:00,149.3,149.32,149.21,149.25,8780.0,147.2611,147.2808,147.1723,147.2117,8780.0
2025-02-04 14:00:00,149.25,149.38,149.25,149.35,2300.0,147.2117,147.34,147.2117,147.3104,2300.0
2025-02-04 14:05:00,149.35,149.55,149.35,149.5,4309.0,147.3104,147.5076,147.3104,147.4583,4309.0
2025-02-04 14:10:00,149.53,149.59,149.49,149.56,4509.0,147.4879,147.5471,147.4485,147.5175,4509.0
2025-02-04 14:15:00,149.56,149.67,149.49,149.65,10101.0,147.5175,147.626,147.4485,147.6063,10101.0
2025-02-04 14:20:00,149.59,149.73,149.59,149.65,8130.0,147.5471,147.6852,147.5471,147.6063,8130.0
2025-02-04 14:25:00,149.64,149.75,149.64,149.72,5612.0,147.5964,147.7049,147.5964,147.6753,5612.0
2025-02-04 14:30:00,149.74,149.85,149.73,149.82,8596.0,147.695,147.8035,147.6852,147.7739,8596.0
2025-02-04 14:35:00,149.83,149.9,149.77,149.88,8720.0,147.7838,147.8529,147.7246,147.8331,8720.0
2025-02-04 14:40:00,149.89,149.89,149.72,149.76,8334.0,147.843,147.843,147.6753,147.7148,8334.0
2025-02-04 14:45:00,149.76,149.89,149.7,149.7,9535.0,147.7148,147.843,147.6556,147.6556,9535.0
2025-02-04 14:50:00,149.73,149.84,149.7,149.84,2513.0,147.6852,147.7937,147.6556,147.7937,2513.0
2025-02-04 14:55:00,149.8,149.81,149.5,149.6,10920.0,147.7542,147.7641,147.4583,147.557,10920.0
2025-02-04 15:00:00,149.58,149.6,149.43,149.47,11787.0,147.5372,147.557,147.3893,147.4287,11787.0
2025-02-04 15:05:00,149.49,149.58,149.49,149.58,11917.0,147.4485,147.5372,147.4485,147.5372,11917.0
2025-02-04 15:10:00,149.55,149.71,149.55,149.7,12750.0,147.5076,147.6655,147.5076,147.6556,12750.0
2025-02-04 15:15:00,149.7,149.71,149.54,149.68,8799.0,147.6556,147.6655,147.4978,147.6359,8799.0
2025-02-04 15:20:00,149.64,149.68,149.57,149.59,5540.0,147.5964,147.6359,147.5274,147.5471,5540.0
2025-02-04 15:25:00,149.61,149.73,149.61,149.64,9920.0,147.5668,147.6852,147.5668,147.5964,9920.0
2025-02-04 15:30:00,149.64,149.69,149.62,149.62,10136.0,147.5964,147.6457,147.5767,147.5767,10136.0
2025-02-04 15:35:00,149.58,149.75,149.54,149.7,7031.0,147.5372,147.7049,147.4978,147.6556,7031.0
2025-02-04 15:40:00,149.7,149.72,149.56,149.59,11845.0,147.6556,147.6753,147.5175,147.5471,11845.0
2025-02-04 15:45:00,149.6,149.65,149.54,149.65,9399.0,147.557,147.6063,147.4978,147.6063,9399.0
2025-02-04 15:50:00,149.65,149.7,149.59,149.6,27476.0,147.6063,147.6556,147.5471,147.557,27476.0
2025-02-04 15:55:00,149.62,149.71,149.46,149.5,87525.0,147.5767,147.6655,147.4189,147.4583,87525.0
2025-02-05 09:30:00,149.96,149.96,148.99,149.18,25144.0,147.912,147.912,146.9553,147.1427,25144.0
2025-02-05 09:35:00,149.16,149.55,149.16,149.48,9639.0,147.123,147.5076,147.123,147.4386,9639.0
2025-02-05 09:40:00,149.55,149.87,149.31,149.43,5779.0,147.5076,147.8233,147.2709,147.3893,5779.0
2025-02-05 09:45:00,149.45,149.79,149.45,149.58,8728.0,147.409,147.7444,147.409,147.5372,8728.0
2025-02-05 09:50:00,149.54,149.58,149.24,149.38,5265.0,147.4978,147.5372,147.2019,147.34,5265.0
2025-02-05 09:55:00,149.2,149.32,148.95,149.04,2164.0,147.1624,147.2808,146.9158,147.0046,2164.0
2025-02-05 10:00:00,149.14,149.35,148.66,148.66,7534.0,147.1032,147.3104,146.6298,146.6298,7534.0
2025-02-05 10:05:00,148.73,148.95,148.69,148.95,1330.0,146.6988,146.9158,146.6594,146.9158,1330.0
2025-02-05 10:10:00,148.89,148.89,148.69,148.78,4100.0,146.8567,146.8567,146.6594,146.7482,4100.0
2025-02-05 10:15:00,148.78,149.0,148.67,148.91,7115.0,146.7482,146.9651,146.6397,146.8764,7115.0
2025-02-05 10:20:00,149.03,149.16,148.96,149.16,1319.0,146.9947,147.123,146.9257,147.123,1319.0
2025-02-05 10:25:00,149.17,149.24,149.1,149.24,3449.0,147.1328,147.2019,147.0638,147.2019,3449.0
2025-02-05 10:30:00,149.31,149.31,149.08,149.23,3301.0,147.2709,147.2709,147.0441,147.192,3301.0
2025-02-05 10:35:00,149.26,149.44,149.2,149.28,10026.0,147.2216,147.3991,147.1624,147.2413,10026.0
2025-02-05 10:40:00,149.41,149.66,149.34,149.65,1940.0,147.3695,147.6161,147.3005,147.6063,1940.0
2025-02-05 10:45:00,149.73,149.85,149.61,149.74,3611.0,147.6852,147.8035,147.5668,147.695,3611.0
2025-02-05 10:50:00,149.72,149.79,149.62,149.62,6039.0,147.6753,147.7444,147.5767,147.5767,6039.0
2025-02-05 10:55:00,149.63,149.63,149.51,149.59,4756.0,147.5865,147.5865,147.4682,147.5471,4756.0
2025-02-05 11:00:00,149.59,149.71,149.46,149.71,4536.0,147.5471,147.6655,147.4189,147.6655,4536.0
2025-02-05 11:05:00,149.69,149.71,149.55,149.57,5714.0,147.6457,147.6655,147.5076,147.5274,5714.0
2025-02-05 11:10:00,149.61,149.69,149.52,149.64,11235.0,147.5668,147.6457,147.478,147.5964,11235.0
2025-02-05 11:15:00,149.64,149.65,149.32,149.43,10429.0,147.5964,147.6063,147.2808,147.3893,10429.0
2025-02-05 11:20:00,149.38,149.51,149.38,149.51,2900.0,147.34,147.4682,147.34,147.4682,2900.0
2025-02-05 11:25:00,149.46,149.67,149.46,149.62,10519.0,147.4189,147.626,147.4189,147.5767,10519.0
2025-02-05 11:30:00,149.64,149.84,149.64,149.84,2886.0,147.5964,147.7937,147.5964,147.7937,2886.0
2025-02-05 11:35:00,149.8,149.99,149.77,149.97,8200.0,147.7542,147.9416,147.7246,147.9219,8200.0
2025-02-05 11:40:00,149.97,150.17,149.92,150.17,19773.0,147.9219,148.1192,147.8726,148.1192,19773.0
2025-02-05 11:45:00,150.17,150.26,150.09,150.26,3089.0,148.1192,148.2079,148.0403,148.2079,3089.0
2025-02-05 11:50:00,150.29,150.47,150.26,150.46,4551.0,148.2375,148.4151,148.2079,148.4052,4551.0
2025-02-05 11:55:00,150.43,150.47,150.36,150.4,5498.0,148.3756,148.4151,148.3066,148.346,5498.0
2025-02-05 12:00:00,150.39,150.51,150.38,150.42,3958.0,148.3362,148.4545,148.3263,148.3658,3958.0
2025-02-05 12:05:00,150.4,150.41,150.3,150.36,3314.0,148.346,148.3559,148.2474,148.3066,3314.0
2025-02-05 12:10:00,150.39,150.47,150.35,150.44,5730.0,148.3362,148.4151,148.2967,148.3855,5730.0
2025-02-05 12:15:00,150.42,150.5,150.42,150.43,3202.0,148.3658,148.4447,148.3658,148.3756,3202.0
2025-02-05 12:20:00,150.43,150.44,150.28,150.36,7950.0,148.3756,148.3855,148.2277,148.3066,7950.0
2025-02-05 12:25:00,150.34,150.38,150.3,150.33,4216.0,148.2868,148.3263,148.2474,148.277,4216.0
2025-02-05 12:30:00,150.37,150.41,150.34,150.4,6250.0,148.3164,148.3559,148.2868,148.346,6250.0
2025-02-05 12:35:00,150.38,150.42,150.34,150.4,3101.0,148.3263,148.3658,148.2868,148.346,3101.0
2025-02-05 12:40:00,150.41,150.41,150.33,150.35,3636.0,148.3559,148.3559,148.277,148.2967,3636.0
2025-02-05 12:45:00,150.36,150.49,150.35,150.49,2055.0,148.3066,148.4348,148.2967,148.4348,2055.0
2025-02-05 12:50:00,150.49,150.51,150.46,150.47,2673.0,148.4348,148.4545,148.4052,148.4151,2673.0
2025-02-05 12:55:00,150.48,150.49,150.48,150.49,711.0,148.4249,148.4348,148.4249,148.4348,711.0
2025-02-05 13:00:00,150.5,150.51,150.39,150.43,4683.0,148.4447,148.4545,148.3362,148.3756,4683.0
2025-02-05 13:05:00,150.38,150.44,150.35,150.37,5847.0,148.3263,148.3855,148.2967,148.3164,5847.0
2025-02-05 13:10:00,150.37,150.39,150.33,150.36,8918.0,148.3164,148.3362,148.277,148.3066,8918.0
2025-02-05 13:15:00,150.38,150.49,150.31,150.49,8969.0,148.3263,148.4348,148.2573,148.4348,8969.0
2025-02-05 13:20:00,150.49,150.54,150.42,150.45,3627.0,148.4348,148.4841,148.3658,148.3953,3627.0
2025-02-05 13:25:00,150.48,150.48,150.38,150.39,2189.0,148.4249,148.4249,148.3263,148.3362,2189.0
2025-02-05 13:30:00,150.38,150.48,150.33,150.48,7644.0,148.3263,148.4249,148.277,148.4249,7644.0
2025-02-05 13:35:00,150.44,150.52,150.43,150.5,2584.0,148.3855,148.4644,148.3756,148.4447,2584.0
2025-02-05 13:40:00,150.52,150.54,150.46,150.54,5645.0,148.4644,148.4841,148.4052,148.4841,5645.0
2025-02-05 13:45:00,150.53,150.62,150.52,150.62,2898.0,148.4743,148.563,148.4644,148.563,2898.0
2025-02-05 13:50:00,150.62,150.67,150.59,150.66,4381.0,148.563,148.6123,148.5334,148.6025,4381.0
2025-02-05 13:55:00,150.65,150.68,150.48,150.52,6936.0,148.5926,148.6222,148.4249,148.4644,6936.0
2025-02-05 14:00:00,150.53,150.68,150.53,150.64,3941.0,148.4743,148.6222,148.4743,148.5828,3941.0
2025-02-05 14:05:00,150.64,150.75,150.63,150.71,7604.0,148.5828,148.6912,148.5729,148.6518,7604.0
2025-02-05 14:10:00,150.67,150.71,150.62,150.68,3854.0,148.6123,148.6518,148.563,148.6222,3854.0
2025-02-05 14:15:00,150.7,150.72,150.62,150.64,5942.0,148.6419,148.6617,148.563,148.5828,5942.0
2025-02-05 14:20:00,150.61,150.67,150.52,150.62,9475.0,148.5532,148.6123,148.4644,148.563,9475.0
2025-02-05 14:25:00,150.65,150.66,150.58,150.59,5323.0,148.5926,148.6025,148.5236,148.5334,5323.0
2025-02-05 14:30:00,150.59,150.62,150.54,150.59,8737.0,148.5334,148.563,148.4841,148.5334,8737.0
2025-02-05 14:35:00,150.59,150.66,150.57,150.66,5323.0,148.5334,148.6025,148.5137,148.6025,5323.0
2025-02-05 14:40:00,150.68,150.68,150.63,150.66,2884.0,148.6222,148.6222,148.5729,148.6025,2884.0
2025-02-05 14:45:00,150.66,150.66,150.54,150.62,5752.0,148.6025,148.6025,148.4841,148.563,5752.0
2025-02-05 14:50:00,150.62,150.62,150.55,150.6,6645.0,148.563,148.563,148.494,148.5433,6645.0
2025-02-05 14:55:00,150.6,150.65,150.47,150.65,12028.0,148.5433,148.5926,148.4151,148.5926,12028.0
2025-02-05 15:00:00,150.65,150.71,150.56,150.59,6892.0,148.5926,148.6518,148.5038,148.5334,6892.0
2025-02-05 15:05:00,150.58,150.6,150.52,150.57,6442.0,148.5236,148.5433,148.4644,148.5137,6442.0
2025-02-05 15:10:00,150.58,150.58,150.5,150.52,9213.0,148.5236,148.5236,148.4447,148.4644,9213.0
2025-02-05 15:15:00,150.53,150.56,150.48,150.52,8310.0,148.4743,148.5038,148.4249,148.4644,8310.0
2025-02-05 15:20:00,150.52,150.65,150.52,150.64,11594.0,148.4644,148.5926,148.4644,148.5828,11594.0
2025-02-05 15:25:00,150.64,150.64,150.51,150.56,11379.0,148.5828,148.5828,148.4545,148.5038,11379.0
2025-02-05 15:30:00,150.56,150.74,150.56,150.73,13147.0,148.5038,148.6814,148.5038,148.6715,13147.0
2025-02-05 15:35:00,150.71,150.81,150.66,150.74,12837.0,148.6518,148.7504,148.6025,148.6814,12837.0
2025-02-05 15:40:00,150.75,150.77,150.58,150.72,22483.0,148.6912,148.711,148.5236,148.6617,22483.0
2025-02-05 15:45:00,150.71,150.72,150.53,150.71,31249.0,148.6518,148.6617,148.4743,148.6518,31249.0
2025-02-05 15:50:00,150.7,150.91,150.7,150.87,44083.0,148.6419,148.8491,148.6419,148.8096,44083.0
2025-02-05 15:55:00,150.84,151.01,150.79,150.9,94415.0,148.78,148.9477,148.7307,148.8392,94415.0
2025-02-06 09:30:00,151.38,151.38,150.15,150.62,27527.0,149.3126,149.3126,148.0994,148.563,27527.0
2025-02-06 09:35:00,150.59,151.36,150.43,151.13,10719.0,148.5334,149.2929,148.3756,149.0661,10719.0
2025-02-06 09:40:00,151.12,151.3,150.89,151.28,6983.0,149.0562,149.2337,148.8293,149.214,6983.0
2025-02-06 09:45:00,151.28,151.44,151.14,151.29,11870.0,149.214,149.3718,149.0759,149.2239,11870.0
2025-02-06 09:50:00,151.29,151.31,150.91,151.17,9347.0,149.2239,149.2436,148.8491,149.1055,9347.0
2025-02-06 09:55:00,151.18,151.18,150.84,151.09,23807.0,149.1154,149.1154,148.78,149.0266,23807.0
2025-02-06 10:00:00,150.92,151.46,150.92,151.46,4537.0,148.8589,149.3916,148.8589,149.3916,4537.0
2025-02-06 10:05:00,151.46,151.6,151.43,151.6,7643.0,149.3916,149.5296,149.362,149.5296,7643.0
2025-02-06 10:10:00,151.59,151.69,151.53,151.57,22498.0,149.5198,149.6184,149.4606,149.5001,22498.0
2025-02-06 10:15:00,151.46,151.52,151.08,151.12,26910.0,149.3916,149.4507,149.0167,149.0562,26910.0
2025-02-06 10:20:00,151.17,151.33,151.13,151.29,15424.0,149.1055,149.2633,149.0661,149.2239,15424.0
2025-02-06 10:25:00,151.22,151.32,151.12,151.3,4330.0,149.1548,149.2535,149.0562,149.2337,4330.0
2025-02-06 10:30:00,151.3,151.3,151.12,151.17,3978.0,149.2337,149.2337,149.0562,149.1055,3978.0
2025-02-06 10:35:00,151.17,151.33,151.0,151.12,15211.0,149.1055,149.2633,148.9378,149.0562,15211.0
2025-02-06 10:40:00,151.15,151.44,151.15,151.43,9323.0,149.0858,149.3718,149.0858,149.362,9323.0
2025-02-06 10:45:00,151.44,151.46,151.23,151.31,6640.0,149.3718,149.3916,149.1647,149.2436,6640.0
2025-02-06 10:50:00,151.31,151.44,151.31,151.41,6689.0,149.2436,149.3718,149.2436,149.3422,6689.0
2025-02-06 10:55:00,151.38,151.38,151.22,151.23,3848.0,149.3126,149.3126,149.1548,149.1647,3848.0
2025-02-06 11:00:00,151.23,151.32,151.19,151.32,7772.0,149.1647,149.2535,149.1252,149.2535,7772.0
2025-02-06 11:05:00,151.34,151.5,151.34,151.49,3238.0,149.2732,149.431,149.2732,149.4211,3238.0
2025-02-06 11:10:00,151.49,151.56,151.43,151.52,7926.0,149.4211,149.4902,149.362,149.4507,7926.0
2025-02-06 11:15:00,151.52,151.65,151.51,151.64,8706.0,149.4507,149.579,149.4409,149.5691,8706.0
2025-02-06 11:20:00,151.66,151.68,151.47,151.56,8295.0,149.5888,149.6085,149.4014,149.4902,8295.0
2025-02-06 11:25:00,151.58,151.68,151.57,151.65,14260.0,149.5099,149.6085,149.5001,149.579,14260.0
2025-02-06 11:30:00,151.63,151.64,151.56,151.61,6001.0,149.5592,149.5691,149.4902,149.5395,6001.0
2025-02-06 11:35:00,151.6,151.64,151.42,151.42,6562.0,149.5296,149.5691,149.3521,149.3521,6562.0
2025-02-06 11:40:00,151.48,151.48,151.44,151.46,2857.0,149.4113,149.4113,149.3718,149.3916,2857.0
2025-02-06 11:45:00,151.44,151.56,151.41,151.55,5508.0,149.3718,149.4902,149.3422,149.4803,5508.0
2025-02-06 11:50:00,151.55,151.62,151.4,151.42,6339.0,149.4803,149.5494,149.3324,149.3521,6339.0
2025-02-06 11:55:00,151.47,151.47,151.37,151.41,3384.0,149.4014,149.4014,149.3028,149.3422,3384.0
2025-02-06 12:00:00,151.38,151.51,151.33,151.47,15345.0,149.3126,149.4409,149.2633,149.4014,15345.0
2025-02-06 12:05:00,151.47,151.49,151.35,151.49,18441.0,149.4014,149.4211,149.2831,149.4211,18441.0
2025-02-06 12:10:00,151.47,151.51,151.45,151.48,2645.0,149.4014,149.4409,149.3817,149.4113,2645.0
2025-02-06 12:15:00,151.45,151.45,151.38,151.45,3129.0,149.3817,149.3817,149.3126,149.3817,3129.0
2025-02-06 12:20:00,151.42,151.47,151.4,151.42,15304.0,149.3521,149.4014,149.3324,149.3521,15304.0
2025-02-06 12:25:00,151.42,151.43,151.29,151.31,8899.0,149.3521,149.362,149.2239,149.2436,8899.0
2025-02-06 12:30:00,151.3,151.33,151.21,151.32,4770.0,149.2337,149.2633,149.145,149.2535,4770.0
2025-02-06 12:35:00,151.35,151.42,151.33,151.41,3123.0,149.2831,149.3521,149.2633,149.3422,3123.0
2025-02-06 12:40:00,151.4,151.4,151.31,151.34,2100.0,149.3324,149.3324,149.2436,149.2732,2100.0
2025-02-06 12:45:00,151.38,151.47,151.32,151.47,2684.0,149.3126,149.4014,149.2535,149.4014,2684.0
2025-02-06 12:50:00,151.48,151.56,151.48,151.52,3905.0,149.4113,149.4902,149.4113,149.4507,3905.0
2025-02-06 12:55:00,151.53,151.54,151.42,151.54,10900.0,149.4606,149.4705,149.3521,149.4705,10900.0
2025-02-06 13:00:00,151.51,151.65,151.5,151.65,3871.0,149.4409,149.579,149.431,149.579,3871.0
2025-02-06 13:05:00,151.62,151.7,151.55,151.55,4593.0,149.5494,149.6283,149.4803,149.4803,4593.0
2025-02-06 13:10:00,151.61,151.65,151.49,151.49,8322.0,149.5395,149.579,149.4211,149.4211,8322.0
2025-02-06 13:15:00,151.58,151.66,151.55,151.66,3409.0,149.5099,149.5888,149.4803,149.5888,3409.0
2025-02-06 13:20:00,151.66,151.68,151.57,151.65,6270.0,149.5888,149.6085,149.5001,149.579,6270.0
2025-02-06 13:25:00,151.68,151.72,151.55,151.55,9447.0,149.6085,149.648,149.4803,149.4803,9447.0
2025-02-06 13:30:00,151.61,151.63,151.52,151.52,4885.0,149.5395,149.5592,149.4507,149.4507,4885.0
2025-02-06 13:35:00,151.55,151.55,151.43,151.47,3253.0,149.4803,149.4803,149.362,149.4014,3253.0
2025-02-06 13:40:00,151.46,151.46,151.35,151.36,4098.0,149.3916,149.3916,149.2831,149.2929,4098.0
2025-02-06 13:45:00,151.4,151.4,151.28,151.32,2516.0,149.3324,149.3324,149.214,149.2535,2516.0
2025-02-06 13:50:00,151.28,151.28,151.13,151.13,2394.0,149.214,149.214,149.0661,149.0661,2394.0
2025-02-06 13:55:00,151.2,151.21,151.09,151.14,3398.0,149.1351,149.145,149.0266,149.0759,3398.0
2025-02-06 14:00:00,151.09,151.1,150.91,150.94,3304.0,149.0266,149.0365,148.8491,148.8787,3304.0
2025-02-06 14:05:00,150.9,151.02,150.9,150.98,3805.0,148.8392,148.9576,148.8392,148.9181,3805.0
2025-02-06 14:10:00,150.95,150.95,150.81,150.89,5499.0,148.8885,148.8885,148.7504,148.8293,5499.0
2025-02-06 14:15:00,150.85,150.88,150.7,150.81,14664.0,148.7899,148.8195,148.6419,148.7504,14664.0
2025-02-06 14:20:00,150.83,150.85,150.58,150.6,2338.0,148.7702,148.7899,148.5236,148.5433,2338.0
2025-02-06 14:25:00,150.56,150.65,150.52,150.52,4818.0,148.5038,148.5926,148.4644,148.4644,4818.0
2025-02-06 14:30:00,150.41,150.44,149.93,150.01,4081.0,148.3559,148.3855,147.8824,147.9614,4081.0
2025-02-06 14:35:00,150.04,150.18,149.98,150.13,4086.0,147.9909,148.129,147.9318,148.0797,4086.0
2025-02-06 14:40:00,150.07,150.08,150.0,150.01,2986.0,148.0205,148.0304,147.9515,147.9614,2986.0
2025-02-06 14:45:00,150.06,150.24,150.04,150.21,4212.0,148.0107,148.1882,147.9909,148.1586,4212.0
2025-02-06 14:50:00,150.24,150.29,150.24,150.29,2670.0,148.1882,148.2375,148.1882,148.2375,2670.0
2025-02-06 14:55:00,150.28,150.33,150.21,150.24,4796.0,148.2277,148.277,148.1586,148.1882,4796.0
2025-02-06 15:00:00,150.2,150.38,150.2,150.38,4172.0,148.1488,148.3263,148.1488,148.3263,4172.0
2025-02-06 15:05:00,150.38,150.44,150.33,150.4,5908.0,148.3263,148.3855,148.277,148.346,5908.0
2025-02-06 15:10:00,150.4,150.4,150.3,150.33,6543.0,148.346,148.346,148.2474,148.277,6543.0
2025-02-06 15:15:00,150.33,150.46,150.33,150.38,9292.0,148.277,148.4052,148.277,148.3263,9292.0
2025-02-06 15:20:00,150.37,150.45,150.37,150.39,3087.0,148.3164,148.3953,148.3164,148.3362,3087.0
2025-02-06 15:25:00,150.41,150.51,150.4,150.46,7718.0,148.3559,148.4545,148.346,148.4052,7718.0
2025-02-06 15:30:00,150.49,150.49,150.04,150.06,8288.0,148.4348,148.4348,147.9909,148.0107,8288.0
2025-02-06 15:35:00,150.06,150.1,149.86,149.93,15986.0,148.0107,148.0501,147.8134,147.8824,15986.0
2025-02-06 15:40:00,149.97,150.01,149.86,149.9,15462.0,147.9219,147.9614,147.8134,147.8529,15462.0
2025-02-06 15:45:00,149.89,150.05,149.88,149.97,22903.0,147.843,148.0008,147.8331,147.9219,22903.0
2025-02-06 15:50:00,150.0,150.27,149.87,150.06,32070.0,147.9515,148.2178,147.8233,148.0107,32070.0
2025-02-06 15:55:00,150.12,150.19,149.98,149.99,69013.0,148.0699,148.1389,147.9318,147.9416,69013.0
2025-02-07 09:30:00,149.16,149.9,149.16,149.71,42975.0,148.1055,148.8403,148.1055,148.6516,42975.0
2025-02-07 09:35:00,149.58,149.58,149.15,149.24,2932.0,148.5226,148.5226,148.0956,148.185,2932.0
2025-02-07 09:40:00,149.23,149.62,149.14,149.53,4188.0,148.175,148.5623,148.0857,148.4729,4188.0
2025-02-07 09:45:00,149.57,149.64,149.25,149.25,10075.0,148.5126,148.5821,148.1949,148.1949,10075.0
2025-02-07 09:50:00,149.25,149.63,149.25,149.55,8331.0,148.1949,148.5722,148.1949,148.4928,8331.0
2025-02-07 09:55:00,149.67,149.93,149.51,149.91,4240.0,148.6119,148.8701,148.453,148.8502,4240.0
2025-02-07 10:00:00,149.74,149.74,148.97,149.0,11546.0,148.6814,148.6814,147.9169,147.9467,11546.0
2025-02-07 10:05:00,148.93,149.05,148.82,148.99,8916.0,147.8771,147.9963,147.7679,147.9367,8916.0
2025-02-07 10:10:00,148.95,149.05,148.79,148.96,10418.0,147.897,147.9963,147.7381,147.9069,10418.0
2025-02-07 10:15:00,148.82,148.87,148.74,148.81,5842.0,147.7679,147.8176,147.6885,147.758,5842.0
2025-02-07 10:20:00,148.93,149.07,148.75,149.0,8543.0,147.8771,148.0162,147.6984,147.9467,8543.0
2025-02-07 10:25:00,148.95,148.95,148.59,148.59,33580.0,147.897,147.897,147.5396,147.5396,33580.0
2025-02-07 10:30:00,148.55,149.01,148.55,148.99,4149.0,147.4998,147.9566,147.4998,147.9367,4149.0
2025-02-07 10:35:00,149.02,149.09,148.91,148.91,4903.0,147.9665,148.036,147.8573,147.8573,4903.0
2025-02-07 10:40:00,148.91,149.03,148.87,149.0,7995.0,147.8573,147.9764,147.8176,147.9467,7995.0
2025-02-07 10:45:00,148.93,148.93,148.53,148.54,10897.0,147.8771,147.8771,147.48,147.4899,10897.0
2025-02-07 10:50:00,148.53,148.58,147.63,147.64,11807.0,147.48,147.5296,146.5863,146.5963,11807.0
2025-02-07 10:55:00,147.83,147.96,147.75,147.82,12271.0,146.7849,146.914,146.7055,146.775,12271.0
2025-02-07 11:00:00,147.7,147.88,147.63,147.86,6936.0,146.6558,146.8346,146.5863,146.8147,6936.0
2025-02-07 11:05:00,147.82,148.05,147.73,147.96,11345.0,146.775,147.0034,146.6856,146.914,11345.0
2025-02-07 11:10:00,147.88,148.15,147.87,148.08,4727.0,146.8346,147.1027,146.8246,147.0332,4727.0
2025-02-07 11:15:00,148.11,148.55,148.06,148.41,6093.0,147.0629,147.4998,147.0133,147.3608,6093.0
2025-02-07 11:20:00,148.57,148.57,148.26,148.27,2954.0,147.5197,147.5197,147.2119,147.2218,2954.0
2025-02-07 11:25:00,148.27,148.27,147.71,147.72,6260.0,147.2218,147.2218,146.6658,146.6757,6260.0
2025-02-07 11:30:00,147.81,147.95,147.76,147.84,4699.0,146.7651,146.9041,146.7154,146.7949,4699.0
2025-02-07 11:35:00,147.89,147.89,147.71,147.71,2756.0,146.8445,146.8445,146.6658,146.6658,2756.0
2025-02-07 11:40:00,147.71,147.85,147.57,147.57,5619.0,146.6658,146.8048,146.5268,146.5268,5619.0
2025-02-07 11:45:00,147.56,147.74,147.46,147.69,7017.0,146.5168,146.6956,146.4175,146.6459,7017.0
2025-02-07 11:50:00,147.65,147.73,147.52,147.59,9172.0,146.6062,146.6856,146.4771,146.5466,9172.0
2025-02-07 11:55:00,147.59,147.82,147.55,147.63,10746.0,146.5466,146.775,146.5069,146.5863,10746.0
2025-02-07 12:00:00,147.57,147.57,147.37,147.5,7829.0,146.5268,146.5268,146.3282,146.4573,7829.0
2025-02-07 12:05:00,147.47,147.8,147.43,147.8,4938.0,146.4275,146.7551,146.3878,146.7551,4938.0
2025-02-07 12:10:00,147.75,147.92,147.68,147.85,2699.0,146.7055,146.8743,146.636,146.8048,2699.0
2025-02-07 12:15:00,147.86,147.89,147.63,147.77,4893.0,146.8147,146.8445,146.5863,146.7253,4893.0
2025-02-07 12:20:00,147.81,148.03,147.71,147.8,10434.0,146.7651,146.9835,146.6658,146.7551,10434.0
2025-02-07 12:25:00,147.69,147.77,147.64,147.65,3793.0,146.6459,146.7253,146.5963,146.6062,3793.0
2025-02-07 12:30:00,147.6,147.65,147.47,147.47,4213.0,146.5565,146.6062,146.4275,146.4275,4213.0
2025-02-07 12:35:00,147.5,147.51,147.49,147.5,2859.0,146.4573,146.4672,146.4473,146.4573,2859.0
2025-02-07 12:40:00,147.44,147.57,147.44,147.53,6696.0,146.3977,146.5268,146.3977,146.487,6696.0
2025-02-07 12:45:00,147.57,147.57,147.46,147.46,700.0,146.5268,146.5268,146.4175,146.4175,700.0
2025-02-07 12:50:00,147.53,147.57,147.42,147.47,6379.0,146.487,146.5268,146.3778,146.4275,6379.0
2025-02-07 12:55:00,147.49,147.53,147.4,147.43,4500.0,146.4473,146.487,146.358,146.3878,4500.0
2025-02-07 13:00:00,147.46,147.86,147.45,147.8,39297.0,146.4175,146.8147,146.4076,146.7551,39297.0
2025-02-07 13:05:00,147.81,147.99,147.81,147.99,2819.0,146.7651,146.9438,146.7651,146.9438,2819.0
2025-02-07 13:10:00,148.06,148.08,147.93,148.03,9906.0,147.0133,147.0332,146.8842,146.9835,9906.0
2025-02-07 13:15:00,148.03,148.12,147.9,147.99,4984.0,146.9835,147.0729,146.8544,146.9438,4984.0
2025-02-07 13:20:00,147.99,147.99,147.86,147.94,4854.0,146.9438,146.9438,146.8147,146.8941,4854.0
2025-02-07 13:25:00,147.91,148.04,147.9,147.91,5722.0,146.8644,146.9934,146.8544,146.8644,5722.0
2025-02-07 13:30:00,147.96,148.08,147.93,148.08,3896.0,146.914,147.0332,146.8842,147.0332,3896.0
2025-02-07 13:35:00,148.08,148.08,147.86,147.86,5153.0,147.0332,147.0332,146.8147,146.8147,5153.0
2025-02-07 13:40:00,147.86,147.86,147.51,147.51,4830.0,146.8147,146.8147,146.4672,146.4672,4830.0
2025-02-07 13:45:00,147.52,147.62,147.48,147.55,4402.0,146.4771,146.5764,146.4374,146.5069,4402.0
2025-02-07 13:50:00,147.53,147.54,147.42,147.44,3196.0,146.487,146.497,146.3778,146.3977,3196.0
2025-02-07 13:55:00,147.47,147.48,147.28,147.28,3307.0,146.4275,146.4374,146.2388,146.2388,3307.0
2025-02-07 14:00:00,147.3,147.33,147.25,147.27,2959.0,146.2587,146.2885,146.209,146.2289,2959.0
2025-02-07 14:05:00,147.29,147.36,147.24,147.36,4275.0,146.2487,146.3182,146.1991,146.3182,4275.0
2025-02-07 14:10:00,147.37,147.5,147.32,147.36,9921.0,146.3282,146.4573,146.2785,146.3182,9921.0
2025-02-07 14:15:00,147.36,147.36,147.18,147.18,5205.0,146.3182,146.3182,146.1395,146.1395,5205.0
2025-02-07 14:20:00,147.22,147.25,147.08,147.15,5515.0,146.1792,146.209,146.0402,146.1097,5515.0
2025-02-07 14:25:00,147.17,147.22,147.07,147.11,7347.0,146.1296,146.1792,146.0303,146.07,7347.0
2025-02-07 14:30:00,147.06,147.19,146.99,147.1,6308.0,146.0204,146.1494,145.9509,146.0601,6308.0
2025-02-07 14:35:00,147.09,147.26,147.08,147.22,5296.0,146.0502,146.219,146.0402,146.1792,5296.0
2025-02-07 14:40:00,147.26,147.32,147.25,147.27,5614.0,146.219,146.2785,146.209,146.2289,5614.0
2025-02-07 14:45:00,147.28,147.35,147.21,147.34,4568.0,146.2388,146.3083,146.1693,146.2984,4568.0
2025-02-07 14:50:00,147.34,147.35,147.21,147.21,6131.0,146.2984,146.3083,146.1693,146.1693,6131.0
2025-02-07 14:55:00,147.18,147.21,147.09,147.09,2017.0,146.1395,146.1693,146.0502,146.0502,2017.0
2025-02-07 15:00:00,147.13,147.13,146.99,147.03,8052.0,146.0899,146.0899,145.9509,145.9906,8052.0
2025-02-07 15:05:00,147.01,147.12,147.01,147.1,15237.0,145.9707,146.0799,145.9707,146.0601,15237.0
2025-02-07 15:10:00,147.13,147.13,147.03,147.03,3294.0,146.0899,146.0899,145.9906,145.9906,3294.0
2025-02-07 15:15:00,147.05,147.05,146.91,146.94,2996.0,146.0104,146.0104,145.8714,145.9012,2996.0
2025-02-07 15:20:00,146.95,147.02,146.95,146.97,4661.0,145.9111,145.9806,145.9111,145.931,4661.0
2025-02-07 15:25:00,146.99,147.05,146.94,146.97,7048.0,145.9509,146.0104,145.9012,145.931,7048.0
2025-02-07 15:30:00,146.99,147.18,146.97,147.18,16476.0,145.9509,146.1395,145.931,146.1395,16476.0
2025-02-07 15:35:00,147.18,147.18,147.08,147.13,10423.0,146.1395,146.1395,146.0402,146.0899,10423.0
2025-02-07 15:40:00,147.14,147.17,146.98,146.98,11402.0,146.0998,146.1296,145.9409,145.9409,11402.0
2025-02-07 15:45:00,146.98,147.2,146.98,147.16,16564.0,145.9409,146.1594,145.9409,146.1197,16564.0
2025-02-07 15:50:00,147.15,147.21,146.93,147.04,64848.0,146.1097,146.1693,145.8913,146.0005,64848.0
2025-02-07 15:55:00,147.03,147.04,146.55,146.72,134381.0,145.9906,146.0005,145.514,145.6828,134381.0
2025-02-10 09:30:00,147.98,147.98,147.28,147.45,30849.0,146.9339,146.9339,146.2388,146.4076,30849.0
2025-02-10 09:35:00,147.45,147.45,146.6,146.6,2380.0,146.4076,146.4076,145.5636,145.5636,2380.0
2025-02-10 09:40:00,146.6,146.96,146.54,146.93,5327.0,145.5636,145.9211,145.504,145.8913,5327.0
2025-02-10 09:45:00,146.92,147.09,146.92,147.08,6228.0,145.8814,146.0502,145.8814,146.0402,6228.0
2025-02-10 09:50:00,147.1,147.13,146.91,146.95,8267.0,146.0601,146.0899,145.8714,145.9111,8267.0
2025-02-10 09:55:00,147.0,147.14,147.0,147.07,4348.0,145.9608,146.0998,145.9608,146.0303,4348.0
2025-02-10 10:00:00,147.15,147.34,147.15,147.32,6108.0,146.1097,146.2984,146.1097,146.2785,6108.0
2025-02-10 10:05:00,147.33,147.44,147.3,147.4,6214.0,146.2885,146.3977,146.2587,146.358,6214.0
2025-02-10 10:10:00,147.41,147.44,147.13,147.13,3613.0,146.3679,146.3977,146.0899,146.0899,3613.0
2025-02-10 10:15:00,147.13,147.13,146.93,146.93,2982.0,146.0899,146.0899,145.8913,145.8913,2982.0
2025-02-10 10:20:00,146.95,147.06,146.93,147.06,1885.0,145.9111,146.0204,145.8913,146.0204,1885.0
2025-02-10 10:25:00,147.07,147.12,147.02,147.05,2229.0,146.0303,146.0799,145.9806,146.0104,2229.0
2025-02-10 10:30:00,147.16,147.29,147.08,147.08,3619.0,146.1197,146.2487,146.0402,146.0402,3619.0
2025-02-10 10:35:00,147.16,147.18,147.14,147.18,620.0,146.1197,146.1395,146.0998,146.1395,620.0
2025-02-10 10:40:00,147.18,147.18,147.12,147.15,1936.0,146.1395,146.1395,146.0799,146.1097,1936.0
2025-02-10 10:45:00,147.15,147.41,147.14,147.35,23353.0,146.1097,146.3679,146.0998,146.3083,23353.0
2025-02-10 10:50:00,147.42,147.68,147.39,147.62,3393.0,146.3778,146.636,146.348,146.5764,3393.0
2025-02-10 10:55:00,147.69,147.76,147.6,147.6,5605.0,146.6459,146.7154,146.5565,146.5565,5605.0
2025-02-10 11:00:00,147.54,147.54,147.33,147.39,2339.0,146.497,146.497,146.2885,146.348,2339.0
2025-02-10 11:05:00,147.39,147.53,147.39,147.53,1324.0,146.348,146.487,146.348,146.487,1324.0
2025-02-10 11:10:00,147.48,147.48,147.22,147.28,2004.0,146.4374,146.4374,146.1792,146.2388,2004.0
2025-02-10 11:15:00,147.28,147.3,147.1,147.14,3312.0,146.2388,146.2587,146.0601,146.0998,3312.0
2025-02-10 11:20:00,147.15,147.15,147.09,147.13,1293.0,146.1097,146.1097,146.0502,146.0899,1293.0
2025-02-10 11:25:00,147.11,147.23,147.07,147.23,1874.0,146.07,146.1892,146.0303,146.1892,1874.0
2025-02-10 11:30:00,147.23,147.23,147.01,147.01,8109.0,146.1892,146.1892,145.9707,145.9707,8109.0
2025-02-10 11:35:00,147.06,147.23,147.06,147.18,11040.0,146.0204,146.1892,146.0204,146.1395,11040.0
2025-02-10 11:40:00,147.25,147.27,147.2,147.25,12524.0,146.209,146.2289,146.1594,146.209,12524.0
2025-02-10 11:45:00,147.26,147.31,147.21,147.21,2372.0,146.219,146.2686,146.1693,146.1693,2372.0
2025-02-10 11:50:00,147.25,147.27,147.18,147.25,3099.0,146.209,146.2289,146.1395,146.209,3099.0
2025-02-10 11:55:00,147.3,147.33,147.19,147.28,4764.0,146.2587,146.2885,146.1494,146.2388,4764.0
2025-02-10 12:00:00,147.28,147.32,147.23,147.23,1836.0,146.2388,146.2785,146.1892,146.1892,1836.0
2025-02-10 12:05:00,147.12,147.22,147.06,147.12,860.0,146.0799,146.1792,146.0204,146.0799,860.0
2025-02-10 12:10:00,146.98,147.02,146.96,147.02,3816.0,145.9409,145.9806,145.9211,145.9806,3816.0
2025-02-10 12:15:00,147.06,147.13,146.98,147.11,2164.0,146.0204,146.0899,145.9409,146.07,2164.0
2025-02-10 12:20:00,147.18,147.18,147.05,147.11,2250.0,146.1395,146.1395,146.0104,146.07,2250.0
2025-02-10 12:25:00,147.07,147.07,147.0,147.03,1000.0,146.0303,146.0303,145.9608,145.9906,1000.0
2025-02-10 12:30:00,147.06,147.1,147.06,147.08,1915.0,146.0204,146.0601,146.0204,146.0402,1915.0
2025-02-10 12:35:00,147.08,147.11,147.03,147.09,2000.0,146.0402,146.07,145.9906,146.0502,2000.0
2025-02-10 12:40:00,147.09,147.2,147.09,147.14,3551.0,146.0502,146.1594,146.0502,146.0998,3551.0
2025-02-10 12:45:00,147.13,147.21,147.05,147.06,3791.0,146.0899,146.1693,146.0104,146.0204,3791.0
2025-02-10 12:50:00,147.06,147.17,147.05,147.17,3464.0,146.0204,146.1296,146.0104,146.1296,3464.0
2025-02-10 12:55:00,147.16,147.22,147.12,147.21,8200.0,146.1197,146.1792,146.0799,146.1693,8200.0
2025-02-10 13:00:00,147.21,147.26,147.2,147.25,1202.0,146.1693,146.219,146.1594,146.209,1202.0
2025-02-10 13:05:00,147.25,147.37,147.25,147.32,3763.0,146.209,146.3282,146.209,146.2785,3763.0
2025-02-10 13:10:00,147.38,147.5,147.33,147.44,5969.0,146.3381,146.4573,146.2885,146.3977,5969.0
2025-02-10 13:15:00,147.55,147.63,147.52,147.56,3768.0,146.5069,146.5863,146.4771,146.5168,3768.0
2025-02-10 13:20:00,147.7,147.78,147.65,147.66,8767.0,146.6558,146.7353,146.6062,146.6161,8767.0
2025-02-10 13:25:00,147.72,147.82,147.64,147.64,2043.0,146.6757,146.775,146.5963,146.5963,2043.0
2025-02-10 13:30:00,147.63,147.63,147.43,147.46,2657.0,146.5863,146.5863,146.3878,146.4175,2657.0
2025-02-10 13:35:00,147.51,147.6,147.51,147.55,528.0,146.4672,146.5565,146.4672,146.5069,528.0
2025-02-10 13:40:00,147.59,147.63,147.49,147.6,8257.0,146.5466,146.5863,146.4473,146.5565,8257.0
2025-02-10 13:45:00,147.56,147.67,147.54,147.66,7492.0,146.5168,146.6261,146.497,146.6161,7492.0
2025-02-10 13:50:00,147.64,147.65,147.58,147.62,1460.0,146.5963,146.6062,146.5367,146.5764,1460.0
2025-02-10 13:55:00,147.63,147.66,147.54,147.54,3661.0,146.5863,146.6161,146.497,146.497,3661.0
2025-02-10 14:00:00,147.57,147.58,147.46,147.48,1057.0,146.5268,146.5367,146.4175,146.4374,1057.0
2025-02-10 14:05:00,147.6,147.6,147.48,147.48,2036.0,146.5565,146.5565,146.4374,146.4374,2036.0
2025-02-10 14:10:00,147.52,147.58,147.47,147.5,5697.0,146.4771,146.5367,146.4275,146.4573,5697.0
2025-02-10 14:15:00,147.48,147.5,147.35,147.37,2950.0,146.4374,146.4573,146.3083,146.3282,2950.0
2025-02-10 14:20:00,147.36,147.42,147.31,147.31,2040.0,146.3182,146.3778,146.2686,146.2686,2040.0
2025-02-10 14:25:00,147.32,147.33,147.23,147.33,2583.0,146.2785,146.2885,146.1892,146.2885,2583.0
2025-02-10 14:30:00,147.33,147.37,147.29,147.29,1323.0,146.2885,146.3282,146.2487,146.2487,1323.0
2025-02-10 14:35:00,147.35,147.39,147.29,147.33,4404.0,146.3083,146.348,146.2487,146.2885,4404.0
2025-02-10 14:40:00,147.33,147.34,147.28,147.28,803.0,146.2885,146.2984,146.2388,146.2388,803.0
2025-02-10 14:45:00,147.29,147.37,147.26,147.26,2072.0,146.2487,146.3282,146.219,146.219,2072.0
2025-02-10 14:50:00,147.28,147.43,147.28,147.4,3018.0,146.2388,146.3878,146.2388,146.358,3018.0
2025-02-10 14:55:00,147.36,147.4,147.25,147.26,3200.0,146.3182,146.358,146.209,146.219,3200.0
2025-02-10 15:00:00,147.3,147.39,147.29,147.39,4761.0,146.2587,146.348,146.2487,146.348,4761.0
2025-02-10 15:05:00,147.33,147.4,147.28,147.39,5073.0,146.2885,146.358,146.2388,146.348,5073.0
2025-02-10 15:10:00,147.38,147.4,147.33,147.39,2988.0,146.3381,146.358,146.2885,146.348,2988.0
2025-02-10 15:15:00,147.41,147.44,147.19,147.19,6743.0,146.3679,146.3977,146.1494,146.1494,6743.0
2025-02-10 15:20:00,147.18,147.19,147.03,147.03,22217.0,146.1395,146.1494,145.9906,145.9906,22217.0
2025-02-10 15:25:00,147.05,147.15,147.02,147.09,11624.0,146.0104,146.1097,145.9806,146.0502,11624.0
2025-02-10 15:30:00,147.06,147.22,147.06,147.19,3841.0,146.0204,146.1792,146.0204,146.1494,3841.0
2025-02-10 15:35:00,147.18,147.22,147.1,147.21,5820.0,146.1395,146.1792,146.0601,146.1693,5820.0
2025-02-10 15:40:00,147.24,147.26,147.15,147.19,8933.0,146.1991,146.219,146.1097,146.1494,8933.0
2025-02-10 15:45:00,147.19,147.28,147.15,147.28,12095.0,146.1494,146.2388,146.1097,146.2388,12095.0
2025-02-10 15:50:00,147.29,147.36,147.13,147.24,37770.0,146.2487,146.3182,146.0899,146.1991,37770.0
2025-02-10 15:55:00,147.21,147.24,146.93,147.01,87281.0,146.1693,146.1991,145.8913,145.9707,87281.0
2025-02-11 09:30:00,146.51,146.6,146.21,146.43,20360.0,145.4743,145.5636,145.1764,145.3948,20360.0
2025-02-11 09:35:00,146.53,146.69,146.53,146.69,3127.0,145.4941,145.653,145.4941,145.653,3127.0
2025-02-11 09:40:00,146.61,146.61,146.42,146.48,5310.0,145.5735,145.5735,145.3849,145.4445,5310.0
2025-02-11 09:45:00,146.67,146.67,146.35,146.41,13645.0,145.6331,145.6331,145.3154,145.375,13645.0
2025-02-11 09:50:00,146.41,146.54,146.06,146.14,19479.0,145.375,145.504,145.0274,145.1069,19479.0
2025-02-11 09:55:00,146.14,146.26,146.05,146.12,21278.0,145.1069,145.226,145.0175,145.087,21278.0
2025-02-11 10:00:00,146.12,146.43,146.12,146.28,13649.0,145.087,145.3948,145.087,145.2459,13649.0
2025-02-11 10:05:00,146.28,146.39,146.01,146.09,6461.0,145.2459,145.3551,144.9778,145.0572,6461.0
2025-02-11 10:10:00,146.16,146.24,146.04,146.09,4889.0,145.1267,145.2062,145.0076,145.0572,4889.0
2025-02-11 10:15:00,146.11,146.19,146.08,146.16,2381.0,145.0771,145.1565,145.0473,145.1267,2381.0
2025-02-11 10:20:00,146.16,146.24,146.03,146.08,5188.0,145.1267,145.2062,144.9976,145.0473,5188.0
2025-02-11 10:25:00,146.19,146.19,145.91,146.0,9889.0,145.1565,145.1565,144.8785,144.9679,9889.0
2025-02-11 10:30:00,146.0,146.06,145.86,145.86,3300.0,144.9679,145.0274,144.8288,144.8288,3300.0
2025-02-11 10:35:00,145.85,146.01,145.84,146.0,1800.0,144.8189,144.9778,144.809,144.9679,1800.0
2025-02-11 10:40:00,146.09,146.09,145.78,145.78,6046.0,145.0572,145.0572,144.7494,144.7494,6046.0
2025-02-11 10:45:00,145.88,146.0,145.86,145.94,2900.0,144.8487,144.9679,144.8288,144.9083,2900.0
2025-02-11 10:50:00,145.94,146.06,145.93,146.0,16800.0,144.9083,145.0274,144.8984,144.9679,16800.0
2025-02-11 10:55:00,146.0,146.14,146.0,146.11,2645.0,144.9679,145.1069,144.9679,145.0771,2645.0
2025-02-11 11:00:00,146.09,146.11,146.01,146.08,4719.0,145.0572,145.0771,144.9778,145.0473,4719.0
2025-02-11 11:05:00,146.11,146.39,146.09,146.37,5701.0,145.0771,145.3551,145.0572,145.3352,5701.0
2025-02-11 11:10:00,146.33,146.33,146.14,146.15,3124.0,145.2955,145.2955,145.1069,145.1168,3124.0
2025-02-11 11:15:00,146.19,146.2,145.97,146.01,3295.0,145.1565,145.1664,144.9381,144.9778,3295.0
2025-02-11 11:20:00,145.91,145.99,145.91,145.93,736.0,144.8785,144.9579,144.8785,144.8984,736.0
2025-02-11 11:25:00,145.94,146.0,145.71,145.71,5635.0,144.9083,144.9679,144.6799,144.6799,5635.0
2025-02-11 11:30:00,145.74,145.76,145.64,145.67,4895.0,144.7097,144.7296,144.6104,144.6402,4895.0
2025-02-11 11:35:00,145.67,145.75,145.63,145.67,7799.0,144.6402,144.7196,144.6005,144.6402,7799.0
2025-02-11 11:40:00,145.75,145.84,145.75,145.84,2172.0,144.7196,144.809,144.7196,144.809,2172.0
2025-02-11 11:45:00,145.89,145.99,145.82,145.94,2070.0,144.8586,144.9579,144.7891,144.9083,2070.0
2025-02-11 11:50:00,145.98,145.99,145.84,145.97,3867.0,144.948,144.9579,144.809,144.9381,3867.0
2025-02-11 11:55:00,145.84,145.94,145.81,145.82,2489.0,144.809,144.9083,144.7792,144.7891,2489.0
2025-02-11 12:00:00,145.78,145.97,145.72,145.91,4160.0,144.7494,144.9381,144.6898,144.8785,4160.0
2025-02-11 12:05:00,145.96,146.01,145.79,146.0,4932.0,144.9281,144.9778,144.7593,144.9679,4932.0
2025-02-11 12:10:00,146.08,146.09,145.88,145.92,4168.0,145.0473,145.0572,144.8487,144.8884,4168.0
2025-02-11 12:15:00,145.87,145.96,145.87,145.91,1788.0,144.8388,144.9281,144.8388,144.8785,1788.0
2025-02-11 12:20:00,145.94,145.99,145.9,145.92,10728.0,144.9083,144.9579,144.8686,144.8884,10728.0
2025-02-11 12:25:00,146.02,146.29,145.87,146.2,92143.0,144.9877,145.2558,144.8388,145.1664,92143.0
2025-02-11 12:30:00,146.21,146.3,145.99,146.03,21971.0,145.1764,145.2657,144.9579,144.9976,21971.0
2025-02-11 12:35:00,146.03,146.03,145.81,145.88,8371.0,144.9976,144.9976,144.7792,144.8487,8371.0
2025-02-11 12:40:00,145.83,145.9,145.6,145.74,6596.0,144.7991,144.8686,144.5707,144.7097,6596.0
2025-02-11 12:45:00,145.79,145.8,145.65,145.67,3300.0,144.7593,144.7693,144.6203,144.6402,3300.0
2025-02-11 12:50:00,145.67,145.7,145.61,145.7,1700.0,144.6402,144.67,144.5806,144.67,1700.0
2025-02-11 12:55:00,145.76,145.76,145.73,145.74,1256.0,144.7296,144.7296,144.6998,144.7097,1256.0
2025-02-11 13:00:00,145.7,145.76,145.67,145.67,1349.0,144.67,144.7296,144.6402,144.6402,1349.0
2025-02-11 13:05:00,145.67,145.71,145.62,145.66,2689.0,144.6402,144.6799,144.5905,144.6303,2689.0
2025-02-11 13:10:00,145.65,145.82,145.62,145.78,5902.0,144.6203,144.7891,144.5905,144.7494,5902.0
2025-02-11 13:15:00,145.78,145.8,145.65,145.75,6822.0,144.7494,144.7693,144.6203,144.7196,6822.0
2025-02-11 13:20:00,145.79,145.85,145.76,145.81,992.0,144.7593,144.8189,144.7296,144.7792,992.0
2025-02-11 13:25:00,145.85,145.85,145.63,145.63,3681.0,144.8189,144.8189,144.6005,144.6005,3681.0
2025-02-11 13:30:00,145.64,145.71,145.57,145.68,8400.0,144.6104,144.6799,144.5409,144.6501,8400.0
2025-02-11 13:35:00,145.68,145.89,145.67,145.71,4485.0,144.6501,144.8586,144.6402,144.6799,4485.0
2025-02-11 13:40:00,145.77,145.82,145.67,145.68,2489.0,144.7395,144.7891,144.6402,144.6501,2489.0
2025-02-11 13:45:00,145.71,145.74,145.7,145.71,1159.0,144.6799,144.7097,144.67,144.6799,1159.0
2025-02-11 13:50:00,145.71,145.74,145.62,145.66,2421.0,144.6799,144.7097,144.5905,144.6303,2421.0
2025-02-11 13:55:00,145.62,145.65,145.61,145.62,1319.0,144.5905,144.6203,144.5806,144.5905,1319.0
2025-02-11 14:00:00,145.65,145.66,145.53,145.57,10863.0,144.6203,144.6303,144.5012,144.5409,10863.0
2025-02-11 14:05:00,145.61,145.64,145.46,145.5,6238.0,144.5806,144.6104,144.4317,144.4714,6238.0
2025-02-11 14:10:00,145.51,145.52,145.47,145.48,4133.0,144.4813,144.4913,144.4416,144.4515,4133.0
2025-02-11 14:15:00,145.5,145.65,145.46,145.54,15980.0,144.4714,144.6203,144.4317,144.5111,15980.0
2025-02-11 14:20:00,145.61,145.84,145.52,145.75,37370.0,144.5806,144.809,144.4913,144.7196,37370.0
2025-02-11 14:25:00,145.76,145.92,145.7,145.88,5193.0,144.7296,144.8884,144.67,144.8487,5193.0
2025-02-11 14:30:00,145.88,146.05,145.83,146.05,3459.0,144.8487,145.0175,144.7991,145.0175,3459.0
2025-02-11 14:35:00,146.06,146.1,145.9,145.95,6479.0,145.0274,145.0672,144.8686,144.9182,6479.0
2025-02-11 14:40:00,145.95,146.09,145.93,145.99,11331.0,144.9182,145.0572,144.8984,144.9579,11331.0
2025-02-11 14:45:00,146.05,146.05,145.92,146.0,2400.0,145.0175,145.0175,144.8884,144.9679,2400.0
2025-02-11 14:50:00,146.0,146.03,145.92,146.03,3080.0,144.9679,144.9976,144.8884,144.9976,3080.0
2025-02-11 14:55:00,146.03,146.03,145.87,145.87,3775.0,144.9976,144.9976,144.8388,144.8388,3775.0
2025-02-11 15:00:00,145.9,145.92,145.88,145.92,2354.0,144.8686,144.8884,144.8487,144.8884,2354.0
2025-02-11 15:05:00,145.94,145.96,145.88,145.94,2690.0,144.9083,144.9281,144.8487,144.9083,2690.0
2025-02-11 15:10:00,145.98,146.04,145.96,146.03,2744.0,144.948,145.0076,144.9281,144.9976,2744.0
2025-02-11 15:15:00,146.03,146.06,145.96,145.99,6043.0,144.9976,145.0274,144.9281,144.9579,6043.0
2025-02-11 15:20:00,145.98,146.01,145.91,145.98,4504.0,144.948,144.9778,144.8785,144.948,4504.0
2025-02-11 15:25:00,145.98,146.06,145.89,146.0,10928.0,144.948,145.0274,144.8586,144.9679,10928.0
2025-02-11 15:30:00,145.98,146.22,145.97,146.09,15803.0,144.948,145.1863,144.9381,145.0572,15803.0
2025-02-11 15:35:00,146.08,146.18,146.04,146.13,15868.0,145.0473,145.1466,145.0076,145.0969,15868.0
2025-02-11 15:40:00,146.12,146.13,145.91,145.92,64636.0,145.087,145.0969,144.8785,144.8884,64636.0
2025-02-11 15:45:00,145.94,146.0,145.86,145.87,16410.0,144.9083,144.9679,144.8288,144.8388,16410.0
2025-02-11 15:50:00,145.88,146.07,145.88,146.0,28343.0,144.8487,145.0374,144.8487,144.9679,28343.0
2025-02-11 15:55:00,146.06,146.12,145.88,146.08,81726.0,145.0274,145.087,144.8487,145.0473,81726.0
2025-02-12 09:30:00,144.13,145.06,144.07,144.6,29936.0,143.1111,144.0345,143.0515,143.5778,29936.0
2025-02-12 09:35:00,144.47,144.51,144.18,144.51,1991.0,143.4487,143.4884,143.1607,143.4884,1991.0
2025-02-12 09:40:00,144.46,144.76,144.46,144.75,3409.0,143.4387,143.7366,143.4387,143.7267,3409.0
2025-02-12 09:45:00,144.65,144.87,144.62,144.87,4793.0,143.6274,143.8458,143.5976,143.8458,4793.0
2025-02-12 09:50:00,144.78,145.0,144.71,144.96,14030.0,143.7565,143.9749,143.687,143.9352,14030.0
2025-02-12 09:55:00,144.84,145.09,144.6,145.0,15620.0,143.8161,144.0643,143.5778,143.9749,15620.0
2025-02-12 10:00:00,144.89,144.97,144.7,144.75,12562.0,143.8657,143.9451,143.6771,143.7267,12562.0
2025-02-12 10:05:00,144.86,145.28,144.84,145.27,10429.0,143.8359,144.253,143.8161,144.243,10429.0
2025-02-12 10:10:00,145.18,145.45,145.16,145.44,1646.0,144.1537,144.4217,144.1338,144.4118,1646.0
2025-02-12 10:15:00,145.4,145.86,145.34,145.82,6317.0,144.3721,144.8288,144.3125,144.7891,6317.0
2025-02-12 10:20:00,146.0,146.0,145.78,145.88,2913.0,144.9679,144.9679,144.7494,144.8487,2913.0
2025-02-12 10:25:00,145.87,145.9,145.7,145.85,5110.0,144.8388,144.8686,144.67,144.8189,5110.0
2025-02-12 10:30:00,145.77,146.01,145.77,146.01,2001.0,144.7395,144.9778,144.7395,144.9778,2001.0
2025-02-12 10:35:00,145.94,146.2,145.93,146.06,3748.0,144.9083,145.1664,144.8984,145.0274,3748.0
2025-02-12 10:40:00,146.13,146.23,146.06,146.06,2498.0,145.0969,145.1962,145.0274,145.0274,2498.0
2025-02-12 10:45:00,146.19,146.31,146.1,146.19,6477.0,145.1565,145.2757,145.0672,145.1565,6477.0
2025-02-12 10:50:00,146.1,146.19,146.06,146.19,2450.0,145.0672,145.1565,145.0274,145.1565,2450.0
2025-02-12 10:55:00,146.28,146.28,146.05,146.12,2273.0,145.2459,145.2459,145.0175,145.087,2273.0
2025-02-12 11:00:00,146.13,146.28,146.12,146.23,7326.0,145.0969,145.2459,145.087,145.1962,7326.0
2025-02-12 11:05:00,146.23,146.26,146.14,146.22,4300.0,145.1962,145.226,145.1069,145.1863,4300.0
2025-02-12 11:10:00,146.19,146.3,146.13,146.19,5537.0,145.1565,145.2657,145.0969,145.1565,5537.0
2025-02-12 11:15:00,146.16,146.17,146.04,146.11,2572.0,145.1267,145.1367,145.0076,145.0771,2572.0
2025-02-12 11:20:00,146.12,146.4,146.06,146.4,33266.0,145.087,145.365,145.0274,145.365,33266.0
2025-02-12 11:25:00,146.36,146.64,146.18,146.58,28490.0,145.3253,145.6033,145.1466,145.5438,28490.0
2025-02-12 11:30:00,146.6,146.6,146.44,146.52,3736.0,145.5636,145.5636,145.4047,145.4842,3736.0
2025-02-12 11:35:00,146.51,146.58,146.38,146.51,3103.0,145.4743,145.5438,145.3452,145.4743,3103.0
2025-02-12 11:40:00,146.51,146.82,146.51,146.81,2941.0,145.4743,145.7821,145.4743,145.7721,2941.0
2025-02-12 11:45:00,146.82,146.84,146.65,146.69,7055.0,145.7821,145.8019,145.6133,145.653,7055.0
2025-02-12 11:50:00,146.71,146.87,146.71,146.86,500.0,145.6728,145.8317,145.6728,145.8218,500.0
2025-02-12 11:55:00,146.88,147.11,146.88,147.09,6547.0,145.8416,146.07,145.8416,146.0502,6547.0
2025-02-12 12:00:00,147.09,147.22,147.02,147.14,9954.0,146.0502,146.1792,145.9806,146.0998,9954.0
2025-02-12 12:05:00,147.11,147.14,146.95,146.95,3265.0,146.07,146.0998,145.9111,145.9111,3265.0
2025-02-12 12:10:00,146.94,147.05,146.88,147.05,15507.0,145.9012,146.0104,145.8416,146.0104,15507.0
2025-02-12 12:15:00,147.03,147.1,147.01,147.02,2841.0,145.9906,146.0601,145.9707,145.9806,2841.0
2025-02-12 12:20:00,146.97,147.2,146.96,147.2,10208.0,145.931,146.1594,145.9211,146.1594,10208.0
2025-02-12 12:25:00,147.12,147.17,147.04,147.1,1647.0,146.0799,146.1296,146.0005,146.0601,1647.0
2025-02-12 12:30:00,147.1,147.18,147.05,147.18,5161.0,146.0601,146.1395,146.0104,146.1395,5161.0
2025-02-12 12:35:00,147.19,147.22,147.01,147.06,6809.0,146.1494,146.1792,145.9707,146.0204,6809.0
2025-02-12 12:40:00,147.04,147.04,146.96,147.0,2800.0,146.0005,146.0005,145.9211,145.9608,2800.0
2025-02-12 12:45:00,147.01,147.28,147.01,147.12,14264.0,145.9707,146.2388,145.9707,146.0799,14264.0
2025-02-12 12:50:00,147.17,147.25,147.14,147.25,3439.0,146.1296,146.209,146.0998,146.209,3439.0
2025-02-12 12:55:00,147.22,147.32,147.2,147.3,5724.0,146.1792,146.2785,146.1594,146.2587,5724.0
2025-02-12 13:00:00,147.33,147.33,147.15,147.17,10376.0,146.2885,146.2885,146.1097,146.1296,10376.0
2025-02-12 13:05:00,147.18,147.25,147.04,147.08,7607.0,146.1395,146.209,146.0005,146.0402,7607.0
2025-02-12 13:10:00,147.04,147.06,146.95,146.95,4410.0,146.0005,146.0204,145.9111,145.9111,4410.0
2025-02-12 13:15:00,146.95,146.95,146.89,146.95,1569.0,145.9111,145.9111,145.8516,145.9111,1569.0
2025-02-12 13:20:00,146.95,147.02,146.89,146.9,5003.0,145.9111,145.9806,145.8516,145.8615,5003.0
2025-02-12 13:25:00,146.91,146.96,146.8,146.91,7554.0,145.8714,145.9211,145.7622,145.8714,7554.0
2025-02-12 13:30:00,146.88,146.95,146.79,146.8,3030.0,145.8416,145.9111,145.7523,145.7622,3030.0
2025-02-12 13:35:00,146.79,146.84,146.77,146.81,5677.0,145.7523,145.8019,145.7324,145.7721,5677.0
2025-02-12 13:40:00,146.81,146.84,146.76,146.76,5861.0,145.7721,145.8019,145.7225,145.7225,5861.0
2025-02-12 13:45:00,146.74,146.9,146.74,146.84,6057.0,145.7026,145.8615,145.7026,145.8019,6057.0
2025-02-12 13:50:00,146.82,146.94,146.81,146.81,5101.0,145.7821,145.9012,145.7721,145.7721,5101.0
2025-02-12 13:55:00,146.81,146.82,146.67,146.68,2636.0,145.7721,145.7821,145.6331,145.6431,2636.0
2025-02-12 14:00:00,146.68,146.78,146.63,146.72,10526.0,145.6431,145.7423,145.5934,145.6828,10526.0
2025-02-12 14:05:00,146.69,146.73,146.62,146.73,10980.0,145.653,145.6927,145.5835,145.6927,10980.0
2025-02-12 14:10:00,146.65,146.72,146.63,146.66,3713.0,145.6133,145.6828,145.5934,145.6232,3713.0
2025-02-12 14:15:00,146.63,146.63,146.54,146.61,3141.0,145.5934,145.5934,145.504,145.5735,3141.0
2025-02-12 14:20:00,146.61,146.62,146.5,146.58,7237.0,145.5735,145.5835,145.4643,145.5438,7237.0
2025-02-12 14:25:00,146.56,146.62,146.47,146.54,5791.0,145.5239,145.5835,145.4345,145.504,5791.0
2025-02-12 14:30:00,146.54,146.68,146.49,146.6,9310.0,145.504,145.6431,145.4544,145.5636,9310.0
2025-02-12 14:35:00,146.65,146.76,146.64,146.75,1518.0,145.6133,145.7225,145.6033,145.7126,1518.0
2025-02-12 14:40:00,146.74,146.81,146.7,146.81,4432.0,145.7026,145.7721,145.6629,145.7721,4432.0
2025-02-12 14:45:00,146.77,147.03,146.77,146.96,5494.0,145.7324,145.9906,145.7324,145.9211,5494.0
2025-02-12 14:50:00,146.96,147.05,146.9,147.05,3180.0,145.9211,146.0104,145.8615,146.0104,3180.0
2025-02-12 14:55:00,146.99,147.08,146.93,146.97,5483.0,145.9509,146.0402,145.8913,145.931,5483.0
2025-02-12 15:00:00,146.97,147.06,146.96,146.96,4295.0,145.931,146.0204,145.9211,145.9211,4295.0
2025-02-12 15:05:00,146.96,146.96,146.85,146.9,8337.0,145.9211,145.9211,145.8119,145.8615,8337.0
2025-02-12 15:10:00,146.87,146.94,146.83,146.93,9836.0,145.8317,145.9012,145.792,145.8913,9836.0
2025-02-12 15:15:00,146.93,146.94,146.83,146.84,7039.0,145.8913,145.9012,145.792,145.8019,7039.0
2025-02-12 15:20:00,146.86,146.91,146.82,146.86,9216.0,145.8218,145.8714,145.7821,145.8218,9216.0
2025-02-12 15:25:00,146.84,146.94,146.82,146.87,10621.0,145.8019,145.9012,145.7821,145.8317,10621.0
2025-02-12 15:30:00,146.87,146.96,146.85,146.94,10321.0,145.8317,145.9211,145.8119,145.9012,10321.0
2025-02-12 15:35:00,146.96,147.05,146.96,146.99,6461.0,145.9211,146.0104,145.9211,145.9509,6461.0
2025-02-12 15:40:00,147.02,147.09,146.97,147.02,6710.0,145.9806,146.0502,145.931,145.9806,6710.0
2025-02-12 15:45:00,147.01,147.03,146.93,146.93,8298.0,145.9707,145.9906,145.8913,145.8913,8298.0
2025-02-12 15:50:00,146.95,147.11,146.75,146.81,18293.0,145.9111,146.07,145.7126,145.7721,18293.0
2025-02-12 15:55:00,146.88,147.02,146.88,146.94,39000.0,145.8416,145.9806,145.8416,145.9012,39000.0
2025-02-13 09:30:00,146.94,147.2,146.6,147.11,18946.0,145.9012,146.1594,145.5636,146.07,18946.0
2025-02-13 09:35:00,146.87,146.98,146.58,146.58,1305.0,145.8317,145.9409,145.5438,145.5438,1305.0
2025-02-13 09:40:00,146.75,147.13,146.75,147.02,1265.0,145.7126,146.0899,145.7126,145.9806,1265.0
2025-02-13 09:45:00,147.13,147.36,147.13,147.24,4271.0,146.0899,146.3182,146.0899,146.1991,4271.0
2025-02-13 09:50:00,147.34,147.34,147.11,147.11,800.0,146.2984,146.2984,146.07,146.07,800.0
2025-02-13 09:55:00,147.11,147.17,147.06,147.11,828.0,146.07,146.1296,146.0204,146.07,828.0
2025-02-13 10:00:00,147.11,147.23,147.02,147.07,3894.0,146.07,146.1892,145.9806,146.0303,3894.0
2025-02-13 10:05:00,146.96,146.96,146.62,146.65,3639.0,145.9211,145.9211,145.5835,145.6133,3639.0
2025-02-13 10:10:00,146.7,146.81,146.58,146.68,5245.0,145.6629,145.7721,145.5438,145.6431,5245.0
2025-02-13 10:15:00,146.76,146.88,146.76,146.85,1841.0,145.7225,145.8416,145.7225,145.8119,1841.0
2025-02-13 10:20:00,146.91,146.91,146.7,146.71,2073.0,145.8714,145.8714,145.6629,145.6728,2073.0
2025-02-13 10:25:00,146.64,146.81,146.57,146.81,4469.0,145.6033,145.7721,145.5338,145.7721,4469.0
2025-02-13 10:30:00,146.75,146.98,146.75,146.87,3646.0,145.7126,145.9409,145.7126,145.8317,3646.0
2025-02-13 10:35:00,146.96,147.06,146.86,146.97,4474.0,145.9211,146.0204,145.8218,145.931,4474.0
2025-02-13 10:40:00,146.92,147.0,146.8,146.85,6107.0,145.8814,145.9608,145.7622,145.8119,6107.0
2025-02-13 10:45:00,146.86,146.92,146.74,146.78,2616.0,145.8218,145.8814,145.7026,145.7423,2616.0
2025-02-13 10:50:00,146.8,146.93,146.74,146.74,2246.0,145.7622,145.8913,145.7026,145.7026,2246.0
2025-02-13 10:55:00,146.76,146.89,146.72,146.86,1970.0,145.7225,145.8516,145.6828,145.8218,1970.0
2025-02-13 11:00:00,146.91,146.99,146.74,146.84,4921.0,145.8714,145.9509,145.7026,145.8019,4921.0
2025-02-13 11:05:00,146.9,147.0,146.81,146.86,7498.0,145.8615,145.9608,145.7721,145.8218,7498.0
2025-02-13 11:10:00,146.9,147.13,146.88,147.04,5553.0,145.8615,146.0899,145.8416,146.0005,5553.0
2025-02-13 11:15:00,147.01,147.07,146.83,146.94,5349.0,145.9707,146.0303,145.792,145.9012,5349.0
2025-02-13 11:20:00,146.93,146.97,146.88,146.97,2527.0,145.8913,145.931,145.8416,145.931,2527.0
2025-02-13 11:25:00,146.84,146.87,146.75,146.75,5484.0,145.8019,145.8317,145.7126,145.7126,5484.0
2025-02-13 11:30:00,146.77,146.9,146.76,146.87,2624.0,145.7324,145.8615,145.7225,145.8317,2624.0
2025-02-13 11:35:00,146.88,146.92,146.74,146.84,1839.0,145.8416,145.8814,145.7026,145.8019,1839.0
2025-02-13 11:40:00,146.9,146.9,146.86,146.86,316.0,145.8615,145.8615,145.8218,145.8218,316.0
2025-02-13 11:45:00,146.83,146.86,146.76,146.82,1323.0,145.792,145.8218,145.7225,145.7821,1323.0
2025-02-13 11:50:00,146.76,146.76,146.63,146.63,961.0,145.7225,145.7225,145.5934,145.5934,961.0
2025-02-13 11:55:00,146.58,146.63,146.53,146.6,4929.0,145.5438,145.5934,145.4941,145.5636,4929.0
2025-02-13 12:00:00,146.53,146.63,146.49,146.63,1760.0,145.4941,145.5934,145.4544,145.5934,1760.0
2025-02-13 12:05:00,146.62,146.72,146.61,146.65,915.0,145.5835,145.6828,145.5735,145.6133,915.0
2025-02-13 12:10:00,146.72,146.81,146.72,146.78,1300.0,145.6828,145.7721,145.6828,145.7423,1300.0
2025-02-13 12:15:00,146.83,146.83,146.78,146.81,1022.0,145.792,145.792,145.7423,145.7721,1022.0
2025-02-13 12:20:00,146.81,146.85,146.76,146.81,719.0,145.7721,145.8119,145.7225,145.7721,719.0
2025-02-13 12:25:00,146.84,146.92,146.83,146.9,3578.0,145.8019,145.8814,145.792,145.8615,3578.0
2025-02-13 12:30:00,146.83,146.87,146.81,146.81,2162.0,145.792,145.8317,145.7721,145.7721,2162.0
2025-02-13 12:35:00,146.81,146.91,146.75,146.91,7319.0,145.7721,145.8714,145.7126,145.8714,7319.0
2025-02-13 12:40:00,146.9,147.04,146.84,146.97,8106.0,145.8615,146.0005,145.8019,145.931,8106.0
2025-02-13 12:45:00,146.97,147.1,146.95,146.97,6714.0,145.931,146.0601,145.9111,145.931,6714.0
2025-02-13 12:50:00,147.03,147.08,146.96,147.07,3510.0,145.9906,146.0402,145.9211,146.0303,3510.0
2025-02-13 12:55:00,147.07,147.12,146.96,147.09,7750.0,146.0303,146.0799,145.9211,146.0502,7750.0
2025-02-13 13:00:00,147.03,147.07,146.99,147.0,1358.0,145.9906,146.0303,145.9509,145.9608,1358.0
2025-02-13 13:05:00,146.99,147.15,146.98,147.15,1542.0,145.9509,146.1097,145.9409,146.1097,1542.0
2025-02-13 13:10:00,147.14,147.25,147.14,147.24,1973.0,146.0998,146.209,146.0998,146.1991,1973.0
2025-02-13 13:15:00,147.19,147.29,147.06,147.08,2448.0,146.1494,146.2487,146.0204,146.0402,2448.0
2025-02-13 13:20:00,147.08,147.15,147.07,147.13,1945.0,146.0402,146.1097,146.0303,146.0899,1945.0
2025-02-13 13:25:00,147.13,147.18,147.08,147.09,2113.0,146.0899,146.1395,146.0402,146.0502,2113.0
2025-02-13 13:30:00,147.12,147.12,147.06,147.06,834.0,146.0799,146.0799,146.0204,146.0204,834.0
2025-02-13 13:35:00,147.06,147.11,147.06,147.11,1300.0,146.0204,146.07,146.0204,146.07,1300.0
2025-02-13 13:40:00,147.15,147.19,146.99,147.07,4739.0,146.1097,146.1494,145.9509,146.0303,4739.0
2025-02-13 13:45:00,147.21,147.21,147.12,147.15,2079.0,146.1693,146.1693,146.0799,146.1097,2079.0
2025-02-13 13:50:00,147.1,147.17,146.93,147.17,4137.0,146.0601,146.1296,145.8913,146.1296,4137.0
2025-02-13 13:55:00,147.18,147.4,147.18,147.4,3313.0,146.1395,146.358,146.1395,146.358,3313.0
2025-02-13 14:00:00,147.39,147.46,147.36,147.38,2505.0,146.348,146.4175,146.3182,146.3381,2505.0
2025-02-13 14:05:00,147.42,147.55,147.39,147.52,2048.0,146.3778,146.5069,146.348,146.4771,2048.0
2025-02-13 14:10:00,147.55,147.57,147.48,147.51,1852.0,146.5069,146.5268,146.4374,146.4672,1852.0
2025-02-13 14:15:00,147.49,147.56,147.42,147.56,1609.0,146.4473,146.5168,146.3778,146.5168,1609.0
2025-02-13 14:20:00,147.51,147.51,147.37,147.38,2822.0,146.4672,146.4672,146.3282,146.3381,2822.0
2025-02-13 14:25:00,147.38,147.44,147.36,147.43,5494.0,146.3381,146.3977,146.3182,146.3878,5494.0
2025-02-13 14:30:00,147.41,147.75,147.41,147.72,4796.0,146.3679,146.7055,146.3679,146.6757,4796.0
2025-02-13 14:35:00,147.71,147.95,147.65,147.95,7501.0,146.6658,146.9041,146.6062,146.9041,7501.0
2025-02-13 14:40:00,147.97,148.04,147.84,147.93,6772.0,146.9239,146.9934,146.7949,146.8842,6772.0
2025-02-13 14:45:00,147.93,147.99,147.88,147.94,7524.0,146.8842,146.9438,146.8346,146.8941,7524.0
2025-02-13 14:50:00,147.97,148.11,147.95,148.04,4897.0,146.9239,147.0629,146.9041,146.9934,4897.0
2025-02-13 14:55:00,148.06,148.06,147.89,148.0,9340.0,147.0133,147.0133,146.8445,146.9537,9340.0
2025-02-13 15:00:00,148.0,148.15,147.98,148.04,2696.0,146.9537,147.1027,146.9339,146.9934,2696.0
2025-02-13 15:05:00,148.06,148.17,148.0,148.17,4310.0,147.0133,147.1225,146.9537,147.1225,4310.0
2025-02-13 15:10:00,148.14,148.23,148.07,148.23,8236.0,147.0927,147.1821,147.0232,147.1821,8236.0
2025-02-13 15:15:00,148.2,148.32,148.17,148.32,4549.0,147.1523,147.2715,147.1225,147.2715,4549.0
2025-02-13 15:20:00,148.28,148.29,148.17,148.22,4314.0,147.2317,147.2417,147.1225,147.1722,4314.0
2025-02-13 15:25:00,148.23,148.27,148.16,148.21,8042.0,147.1821,147.2218,147.1126,147.1622,8042.0
2025-02-13 15:30:00,148.21,148.24,148.14,148.22,11994.0,147.1622,147.192,147.0927,147.1722,11994.0
2025-02-13 15:35:00,148.25,148.45,148.24,148.4,6276.0,147.202,147.4005,147.192,147.3509,6276.0
2025-02-13 15:40:00,148.34,148.37,148.19,148.21,7238.0,147.2913,147.3211,147.1424,147.1622,7238.0
2025-02-13 15:45:00,148.21,148.39,148.17,148.34,8568.0,147.1622,147.341,147.1225,147.2913,8568.0
2025-02-13 15:50:00,148.4,148.61,148.33,148.5,30346.0,147.3509,147.5594,147.2814,147.4502,30346.0
2025-02-13 15:55:00,148.52,148.78,148.46,148.63,100204.0,147.47,147.7282,147.4105,147.5793,100204.0
2025-02-14 09:30:00,148.96,148.96,148.43,148.52,18224.0,147.9069,147.9069,147.3807,147.47,18224.0
2025-02-14 09:35:00,148.49,148.49,148.21,148.34,1342.0,147.4403,147.4403,147.1622,147.2913,1342.0
2025-02-14 09:40:00,148.47,148.76,148.47,148.75,1197.0,147.4204,147.7083,147.4204,147.6984,1197.0
2025-02-14 09:45:00,148.65,148.92,148.64,148.81,3129.0,147.5991,147.8672,147.5892,147.758,3129.0
2025-02-14 09:50:00,148.9,148.92,148.74,148.82,2429.0,147.8474,147.8672,147.6885,147.7679,2429.0
2025-02-14 09:55:00,148.74,148.86,148.74,148.82,1372.0,147.6885,147.8076,147.6885,147.7679,1372.0
2025-02-14 10:00:00,148.83,148.92,148.7,148.88,7013.0,147.7779,147.8672,147.6488,147.8275,7013.0
2025-02-14 10:05:00,148.92,149.19,148.92,149.19,4320.0,147.8672,148.1353,147.8672,148.1353,4320.0
2025-02-14 10:10:00,149.09,149.15,148.82,148.89,5068.0,148.036,148.0956,147.7679,147.8374,5068.0
2025-02-14 10:15:00,148.95,148.96,148.79,148.95,11625.0,147.897,147.9069,147.7381,147.897,11625.0
2025-02-14 10:20:00,148.93,148.99,148.91,148.99,707.0,147.8771,147.9367,147.8573,147.9367,707.0
2025-02-14 10:25:00,149.01,149.09,148.85,148.91,2328.0,147.9566,148.036,147.7977,147.8573,2328.0
2025-02-14 10:30:00,148.9,149.21,148.9,149.21,2236.0,147.8474,148.1552,147.8474,148.1552,2236.0
2025-02-14 10:35:00,149.28,149.28,149.0,149.15,5016.0,148.2247,148.2247,147.9467,148.0956,5016.0
2025-02-14 10:40:00,149.06,149.08,148.91,149.03,3423.0,148.0062,148.0261,147.8573,147.9764,3423.0
2025-02-14 10:45:00,149.05,149.16,149.05,149.16,1898.0,147.9963,148.1055,147.9963,148.1055,1898.0
2025-02-14 10:50:00,148.98,149.01,148.85,148.88,1682.0,147.9268,147.9566,147.7977,147.8275,1682.0
2025-02-14 10:55:00,148.83,148.83,148.68,148.68,1759.0,147.7779,147.7779,147.6289,147.6289,1759.0
2025-02-14 11:00:00,148.75,148.81,148.63,148.69,3234.0,147.6984,147.758,147.5793,147.6388,3234.0
2025-02-14 11:05:00,148.69,149.02,148.69,149.02,2152.0,147.6388,147.9665,147.6388,147.9665,2152.0
2025-02-14 11:10:00,149.07,149.14,148.98,148.99,3811.0,148.0162,148.0857,147.9268,147.9367,3811.0
2025-02-14 11:15:00,148.98,148.99,148.85,148.93,2125.0,147.9268,147.9367,147.7977,147.8771,2125.0
2025-02-14 11:20:00,148.94,148.94,148.89,148.92,879.0,147.8871,147.8871,147.8374,147.8672,879.0
2025-02-14 11:25:00,148.91,148.98,148.9,148.9,2000.0,147.8573,147.9268,147.8474,147.8474,2000.0
2025-02-14 11:30:00,148.84,148.85,148.71,148.77,1140.0,147.7878,147.7977,147.6587,147.7183,1140.0
2025-02-14 11:35:00,148.78,148.79,148.75,148.75,200.0,147.7282,147.7381,147.6984,147.6984,200.0
2025-02-14 11:40:00,148.82,148.87,148.81,148.84,1160.0,147.7679,147.8176,147.758,147.7878,1160.0
2025-02-14 11:45:00,148.87,148.87,148.7,148.79,1863.0,147.8176,147.8176,147.6488,147.7381,1863.0
2025-02-14 11:50:00,148.71,148.74,148.65,148.74,1232.0,147.6587,147.6885,147.5991,147.6885,1232.0
2025-02-14 11:55:00,148.75,148.78,148.69,148.76,2340.0,147.6984,147.7282,147.6388,147.7083,2340.0
2025-02-14 12:00:00,148.82,148.82,148.68,148.68,1700.0,147.7679,147.7679,147.6289,147.6289,1700.0
2025-02-14 12:05:00,148.66,148.66,148.61,148.62,200.0,147.6091,147.6091,147.5594,147.5693,200.0
2025-02-14 12:10:00,148.61,148.66,148.56,148.58,2036.0,147.5594,147.6091,147.5098,147.5296,2036.0
2025-02-14 12:15:00,148.61,148.61,148.45,148.49,1309.0,147.5594,147.5594,147.4005,147.4403,1309.0
2025-02-14 12:20:00,148.5,148.5,148.39,148.4,744.0,147.4502,147.4502,147.341,147.3509,744.0
2025-02-14 12:25:00,148.4,148.4,148.34,148.38,705.0,147.3509,147.3509,147.2913,147.331,705.0
2025-02-14 12:30:00,148.4,148.46,148.36,148.37,1459.0,147.3509,147.4105,147.3112,147.3211,1459.0
2025-02-14 12:35:00,148.42,148.46,148.37,148.44,1359.0,147.3708,147.4105,147.3211,147.3906,1359.0
2025-02-14 12:40:00,148.42,148.42,148.12,148.17,3904.0,147.3708,147.3708,147.0729,147.1225,3904.0
2025-02-14 12:45:00,148.18,148.2,148.13,148.14,4576.0,147.1324,147.1523,147.0828,147.0927,4576.0
2025-02-14 12:50:00,148.14,148.26,148.14,148.19,6690.0,147.0927,147.2119,147.0927,147.1424,6690.0
2025-02-14 12:55:00,148.21,148.21,148.12,148.16,2282.0,147.1622,147.1622,147.0729,147.1126,2282.0
2025-02-14 13:00:00,148.16,148.16,148.1,148.11,2174.0,147.1126,147.1126,147.053,147.0629,2174.0
2025-02-14 13:05:00,148.1,148.1,147.98,147.98,852.0,147.053,147.053,146.9339,146.9339,852.0
2025-02-14 13:10:00,148.03,148.1,148.0,148.02,4495.0,146.9835,147.053,146.9537,146.9736,4495.0
2025-02-14 13:15:00,148.02,148.22,148.0,148.22,2796.0,146.9736,147.1722,146.9537,147.1722,2796.0
2025-02-14 13:20:00,148.22,148.22,148.15,148.2,1100.0,147.1722,147.1722,147.1027,147.1523,1100.0
2025-02-14 13:25:00,148.21,148.27,148.2,148.25,4768.0,147.1622,147.2218,147.1523,147.202,4768.0
2025-02-14 13:30:00,148.27,148.33,148.27,148.31,3177.0,147.2218,147.2814,147.2218,147.2615,3177.0
2025-02-14 13:35:00,148.31,148.33,148.27,148.33,1386.0,147.2615,147.2814,147.2218,147.2814,1386.0
2025-02-14 13:40:00,148.34,148.41,148.34,148.35,4580.0,147.2913,147.3608,147.2913,147.3012,4580.0
2025-02-14 13:45:00,148.35,148.57,148.35,148.54,2115.0,147.3012,147.5197,147.3012,147.4899,2115.0
2025-02-14 13:50:00,148.54,148.55,148.29,148.29,2839.0,147.4899,147.4998,147.2417,147.2417,2839.0
2025-02-14 13:55:00,148.31,148.32,148.19,148.19,1200.0,147.2615,147.2715,147.1424,147.1424,1200.0
2025-02-14 14:00:00,148.15,148.23,148.15,148.18,1753.0,147.1027,147.1821,147.1027,147.1324,1753.0
2025-02-14 14:05:00,148.22,148.23,148.13,148.17,1700.0,147.1722,147.1821,147.0828,147.1225,1700.0
2025-02-14 14:10:00,148.12,148.34,148.12,148.18,7206.0,147.0729,147.2913,147.0729,147.1324,7206.0
2025-02-14 14:15:00,148.17,148.17,148.1,148.1,500.0,147.1225,147.1225,147.053,147.053,500.0
2025-02-14 14:20:00,148.09,148.09,147.91,147.91,4520.0,147.0431,147.0431,146.8644,146.8644,4520.0
2025-02-14 14:25:00,147.87,147.91,147.86,147.86,1800.0,146.8246,146.8644,146.8147,146.8147,1800.0
2025-02-14 14:30:00,147.87,147.87,147.76,147.81,2051.0,146.8246,146.8246,146.7154,146.7651,2051.0
2025-02-14 14:35:00,147.76,147.83,147.65,147.77,9223.0,146.7154,146.7849,146.6062,146.7253,9223.0
2025-02-14 14:40:00,147.7,147.93,147.7,147.86,8577.0,146.6558,146.8842,146.6558,146.8147,8577.0
2025-02-14 14:45:00,147.83,147.85,147.67,147.84,5503.0,146.7849,146.8048,146.6261,146.7949,5503.0
2025-02-14 14:50:00,147.86,147.93,147.85,147.91,780.0,146.8147,146.8842,146.8048,146.8644,780.0
2025-02-14 14:55:00,147.84,147.9,147.77,147.9,2640.0,146.7949,146.8544,146.7253,146.8544,2640.0
2025-02-14 15:00:00,147.85,147.88,147.79,147.79,1655.0,146.8048,146.8346,146.7452,146.7452,1655.0
2025-02-14 15:05:00,147.78,147.83,147.71,147.74,3732.0,146.7353,146.7849,146.6658,146.6956,3732.0
2025-02-14 15:10:00,147.78,147.92,147.78,147.92,4209.0,146.7353,146.8743,146.7353,146.8743,4209.0
2025-02-14 15:15:00,147.93,147.93,147.79,147.8,3800.0,146.8842,146.8842,146.7452,146.7551,3800.0
2025-02-14 15:20:00,147.81,147.82,147.6,147.63,2778.0,146.7651,146.775,146.5565,146.5863,2778.0
2025-02-14 15:25:00,147.63,147.67,147.53,147.61,8564.0,146.5863,146.6261,146.487,146.5665,8564.0
2025-02-14 15:30:00,147.61,147.61,147.51,147.56,7615.0,146.5665,146.5665,146.4672,146.5168,7615.0
2025-02-14 15:35:00,147.54,147.58,147.46,147.49,10158.0,146.497,146.5367,146.4175,146.4473,10158.0
2025-02-14 15:40:00,147.49,147.51,147.39,147.46,9364.0,146.4473,146.4672,146.348,146.4175,9364.0
2025-02-14 15:45:00,147.47,147.58,147.43,147.57,10856.0,146.4275,146.5367,146.3878,146.5268,10856.0
2025-02-14 15:50:00,147.57,147.62,147.32,147.41,25525.0,146.5268,146.5764,146.2785,146.3679,25525.0
2025-02-14 15:55:00,147.37,147.48,147.09,147.26,83081.0,146.3282,146.4374,146.0502,146.219,83081.0
2025-02-18 09:30:00,147.9,148.14,147.37,147.51,29497.0,146.8544,147.0927,146.3282,146.4672,29497.0
2025-02-18 09:35:00,147.46,147.71,147.2,147.71,14062.0,146.4175,146.6658,146.1594,146.6658,14062.0
2025-02-18 09:40:00,147.63,147.92,147.54,147.92,14588.0,146.5863,146.8743,146.497,146.8743,14588.0
2025-02-18 09:45:00,147.95,148.72,147.95,148.65,15089.0,146.9041,147.6686,146.9041,147.5991,15089.0
2025-02-18 09:50:00,148.48,148.58,148.38,148.55,3993.0,147.4303,147.5296,147.331,147.4998,3993.0
2025-02-18 09:55:00,148.47,148.56,148.33,148.42,12675.0,147.4204,147.5098,147.2814,147.3708,12675.0
2025-02-18 10:00:00,148.42,148.49,148.23,148.25,15511.0,147.3708,147.4403,147.1821,147.202,15511.0
2025-02-18 10:05:00,148.25,148.25,147.88,147.92,11055.0,147.202,147.202,146.8346,146.8743,11055.0
2025-02-18 10:10:00,147.91,148.01,147.82,147.82,3762.0,146.8644,146.9637,146.775,146.775,3762.0
2025-02-18 10:15:00,147.81,148.0,147.72,147.98,8397.0,146.7651,146.9537,146.6757,146.9339,8397.0
2025-02-18 10:20:00,147.99,148.07,147.9,148.07,3575.0,146.9438,147.0232,146.8544,147.0232,3575.0
2025-02-18 10:25:00,148.07,148.29,148.05,148.16,2300.0,147.0232,147.2417,147.0034,147.1126,2300.0
2025-02-18 10:30:00,148.16,148.45,148.16,148.45,3326.0,147.1126,147.4005,147.1126,147.4005,3326.0
2025-02-18 10:35:00,148.53,148.95,148.52,148.95,7821.0,147.48,147.897,147.47,147.897,7821.0
2025-02-18 10:40:00,148.99,149.15,148.97,149.15,3040.0,147.9367,148.0956,147.9169,148.0956,3040.0
2025-02-18 10:45:00,149.15,149.19,149.03,149.06,3879.0,148.0956,148.1353,147.9764,148.0062,3879.0
2025-02-18 10:50:00,149.1,149.24,149.06,149.24,6959.0,148.0459,148.185,148.0062,148.185,6959.0
2025-02-18 10:55:00,149.21,149.21,148.94,149.02,6287.0,148.1552,148.1552,147.8871,147.9665,6287.0
2025-02-18 11:00:00,148.95,149.07,148.91,149.0,1728.0,147.897,148.0162,147.8573,147.9467,1728.0
2025-02-18 11:05:00,148.94,148.98,148.89,148.94,2882.0,147.8871,147.9268,147.8374,147.8871,2882.0
2025-02-18 11:10:00,148.94,149.01,148.85,148.85,3220.0,147.8871,147.9566,147.7977,147.7977,3220.0
2025-02-18 11:15:00,148.87,148.89,148.69,148.78,3100.0,147.8176,147.8374,147.6388,147.7282,3100.0
2025-02-18 11:20:00,148.77,148.77,148.52,148.53,1500.0,147.7183,147.7183,147.47,147.48,1500.0
2025-02-18 11:25:00,148.59,148.7,148.53,148.55,3713.0,147.5396,147.6488,147.48,147.4998,3713.0
2025-02-18 11:30:00,148.59,148.67,148.58,148.65,917.0,147.5396,147.619,147.5296,147.5991,917.0
2025-02-18 11:35:00,148.62,148.76,148.58,148.76,2151.0,147.5693,147.7083,147.5296,147.7083,2151.0
2025-02-18 11:40:00,148.71,148.72,148.63,148.67,2354.0,147.6587,147.6686,147.5793,147.619,2354.0
2025-02-18 11:45:00,148.7,148.7,148.56,148.65,7368.0,147.6488,147.6488,147.5098,147.5991,7368.0
2025-02-18 11:50:00,148.64,148.75,148.54,148.69,6759.0,147.5892,147.6984,147.4899,147.6388,6759.0
2025-02-18 11:55:00,148.72,148.77,148.64,148.71,5763.0,147.6686,147.7183,147.5892,147.6587,5763.0
2025-02-18 12:00:00,148.71,148.74,148.66,148.74,3179.0,147.6587,147.6885,147.6091,147.6885,3179.0
2025-02-18 12:05:00,148.77,148.79,148.68,148.69,4200.0,147.7183,147.7381,147.6289,147.6388,4200.0
2025-02-18 12:10:00,148.69,148.74,148.64,148.72,1498.0,147.6388,147.6885,147.5892,147.6686,1498.0
2025-02-18 12:15:00,148.72,148.73,148.51,148.54,2672.0,147.6686,147.6786,147.4601,147.4899,2672.0
2025-02-18 12:20:00,148.5,148.6,148.5,148.58,2487.0,147.4502,147.5495,147.4502,147.5296,2487.0
2025-02-18 12:25:00,148.59,148.8,148.56,148.72,4142.0,147.5396,147.7481,147.5098,147.6686,4142.0
2025-02-18 12:30:00,148.75,148.85,148.73,148.8,5444.0,147.6984,147.7977,147.6786,147.7481,5444.0
2025-02-18 12:35:00,148.75,148.8,148.74,148.78,1538.0,147.6984,147.7481,147.6885,147.7282,1538.0
2025-02-18 12:40:00,148.77,148.81,148.75,148.78,1204.0,147.7183,147.758,147.6984,147.7282,1204.0
2025-02-18 12:45:00,148.78,148.81,148.76,148.8,2654.0,147.7282,147.758,147.7083,147.7481,2654.0
2025-02-18 12:50:00,148.77,148.86,148.76,148.84,3143.0,147.7183,147.8076,147.7083,147.7878,3143.0
2025-02-18 12:55:00,148.83,148.94,148.81,148.93,4566.0,147.7779,147.8871,147.758,147.8771,4566.0
2025-02-18 13:00:00,148.93,148.96,148.89,148.92,1344.0,147.8771,147.9069,147.8374,147.8672,1344.0
2025-02-18 13:05:00,148.92,148.92,148.79,148.83,4317.0,147.8672,147.8672,147.7381,147.7779,4317.0
2025-02-18 13:10:00,148.81,148.94,148.81,148.89,1326.0,147.758,147.8871,147.758,147.8374,1326.0
2025-02-18 13:15:00,148.96,148.96,148.78,148.8,4493.0,147.9069,147.9069,147.7282,147.7481,4493.0
2025-02-18 13:20:00,148.73,148.76,148.65,148.76,3032.0,147.6786,147.7083,147.5991,147.7083,3032.0
2025-02-18 13:25:00,148.77,148.87,148.74,148.75,2262.0,147.7183,147.8176,147.6885,147.6984,2262.0
2025-02-18 13:30:00,148.83,148.84,148.74,148.78,4208.0,147.7779,147.7878,147.6885,147.7282,4208.0
2025-02-18 13:35:00,148.78,148.78,148.7,148.73,1964.0,147.7282,147.7282,147.6488,147.6786,1964.0
2025-02-18 13:40:00,148.66,148.66,148.48,148.49,3436.0,147.6091,147.6091,147.4303,147.4403,3436.0
2025-02-18 13:45:00,148.54,148.59,148.54,148.57,550.0,147.4899,147.5396,147.4899,147.5197,550.0
2025-02-18 13:50:00,148.58,148.59,148.51,148.55,1351.0,147.5296,147.5396,147.4601,147.4998,1351.0
2025-02-18 13:55:00,148.58,148.58,148.48,148.5,1590.0,147.5296,147.5296,147.4303,147.4502,1590.0
2025-02-18 14:00:00,148.45,148.49,148.44,148.45,2434.0,147.4005,147.4403,147.3906,147.4005,2434.0
2025-02-18 14:05:00,148.45,148.46,148.18,148.18,2183.0,147.4005,147.4105,147.1324,147.1324,2183.0
2025-02-18 14:10:00,148.14,148.26,148.14,148.26,1549.0,147.0927,147.2119,147.0927,147.2119,1549.0
2025-02-18 14:15:00,148.17,148.23,148.12,148.12,2185.0,147.1225,147.1821,147.0729,147.0729,2185.0
2025-02-18 14:20:00,148.13,148.25,148.01,148.22,5681.0,147.0828,147.202,146.9637,147.1722,5681.0
2025-02-18 14:25:00,148.18,148.24,148.08,148.13,2100.0,147.1324,147.192,147.0332,147.0828,2100.0
2025-02-18 14:30:00,148.12,148.19,148.08,148.08,5419.0,147.0729,147.1424,147.0332,147.0332,5419.0
2025-02-18 14:35:00,148.09,148.17,148.09,148.12,3674.0,147.0431,147.1225,147.0431,147.0729,3674.0
2025-02-18 14:40:00,148.17,148.19,148.08,148.14,4915.0,147.1225,147.1424,147.0332,147.0927,4915.0
2025-02-18 14:45:00,148.09,148.16,148.05,148.09,2926.0,147.0431,147.1126,147.0034,147.0431,2926.0
2025-02-18 14:50:00,148.12,148.26,148.05,148.25,4471.0,147.0729,147.2119,147.0034,147.202,4471.0
2025-02-18 14:55:00,148.29,148.38,148.28,148.3,3420.0,147.2417,147.331,147.2317,147.2516,3420.0
2025-02-18 15:00:00,148.33,148.45,148.33,148.36,3222.0,147.2814,147.4005,147.2814,147.3112,3222.0
2025-02-18 15:05:00,148.38,148.38,148.23,148.23,4309.0,147.331,147.331,147.1821,147.1821,4309.0
2025-02-18 15:10:00,148.26,148.46,148.26,148.44,4079.0,147.2119,147.4105,147.2119,147.3906,4079.0
2025-02-18 15:15:00,148.44,148.44,148.28,148.35,7256.0,147.3906,147.3906,147.2317,147.3012,7256.0
2025-02-18 15:20:00,148.33,148.35,148.3,148.32,2094.0,147.2814,147.3012,147.2516,147.2715,2094.0
2025-02-18 15:25:00,148.35,148.49,148.34,148.43,6195.0,147.3012,147.4403,147.2913,147.3807,6195.0
2025-02-18 15:30:00,148.46,148.46,148.28,148.35,4898.0,147.4105,147.4105,147.2317,147.3012,4898.0
2025-02-18 15:35:00,148.34,148.41,148.27,148.36,5027.0,147.2913,147.3608,147.2218,147.3112,5027.0
2025-02-18 15:40:00,148.34,148.43,148.19,148.34,8982.0,147.2913,147.3807,147.1424,147.2913,8982.0
2025-02-18 15:45:00,148.41,148.61,148.36,148.59,9473.0,147.3608,147.5594,147.3112,147.5396,9473.0
2025-02-18 15:50:00,148.6,148.74,148.29,148.34,22695.0,147.5495,147.6885,147.2417,147.2913,22695.0
2025-02-18 15:55:00,148.16,148.44,148.12,148.4,70914.0,147.1126,147.3906,147.0729,147.3509,70914.0
2025-02-19 09:30:00,148.65,148.9,148.18,148.25,20325.0,147.5991,147.8474,147.1324,147.202,20325.0
2025-02-19 09:35:00,148.25,148.48,148.17,148.26,6330.0,147.202,147.4303,147.1225,147.2119,6330.0
2025-02-19 09:40:00,148.21,148.21,147.97,148.21,1974.0,147.1622,147.1622,146.9239,147.1622,1974.0
2025-02-19 09:45:00,148.25,148.26,148.17,148.25,2645.0,147.202,147.2119,147.1225,147.202,2645.0
2025-02-19 09:50:00,148.11,148.11,148.0,148.01,1780.0,147.0629,147.0629,146.9537,146.9637,1780.0
2025-02-19 09:55:00,148.02,148.18,147.99,148.06,3628.0,146.9736,147.1324,146.9438,147.0133,3628.0
2025-02-19 10:00:00,148.06,148.07,147.96,148.01,1814.0,147.0133,147.0232,146.914,146.9637,1814.0
2025-02-19 10:05:00,148.01,148.18,147.95,148.13,1768.0,146.9637,147.1324,146.9041,147.0828,1768.0
2025-02-19 10:10:00,148.05,148.05,147.78,147.88,3034.0,147.0034,147.0034,146.7353,146.8346,3034.0
2025-02-19 10:15:00,147.88,148.01,147.83,148.01,3216.0,146.8346,146.9637,146.7849,146.9637,3216.0
2025-02-19 10:20:00,147.92,148.23,147.87,148.23,2614.0,146.8743,147.1821,146.8246,147.1821,2614.0
2025-02-19 10:25:00,148.15,148.19,148.06,148.19,2400.0,147.1027,147.1424,147.0133,147.1424,2400.0
2025-02-19 10:30:00,148.14,148.27,148.05,148.27,7109.0,147.0927,147.2218,147.0034,147.2218,7109.0
2025-02-19 10:35:00,148.31,148.31,148.13,148.13,2817.0,147.2615,147.2615,147.0828,147.0828,2817.0
2025-02-19 10:40:00,148.18,148.21,148.08,148.16,1977.0,147.1324,147.1622,147.0332,147.1126,1977.0
2025-02-19 10:45:00,148.16,148.2,148.04,148.04,2258.0,147.1126,147.1523,146.9934,146.9934,2258.0
2025-02-19 10:50:00,148.04,148.11,148.02,148.02,1306.0,146.9934,147.0629,146.9736,146.9736,1306.0
2025-02-19 10:55:00,148.02,148.05,147.88,147.96,2431.0,146.9736,147.0034,146.8346,146.914,2431.0
2025-02-19 11:00:00,147.96,148.01,147.93,148.01,1746.0,146.914,146.9637,146.8842,146.9637,1746.0
2025-02-19 11:05:00,147.97,148.04,147.94,148.02,1505.0,146.9239,146.9934,146.8941,146.9736,1505.0
2025-02-19 11:10:00,148.03,148.13,148.03,148.09,1784.0,146.9835,147.0828,146.9835,147.0431,1784.0
2025-02-19 11:15:00,148.14,148.15,148.04,148.15,1800.0,147.0927,147.1027,146.9934,147.1027,1800.0
2025-02-19 11:20:00,148.18,148.18,148.04,148.07,1767.0,147.1324,147.1324,146.9934,147.0232,1767.0
2025-02-19 11:25:00,148.04,148.15,148.02,148.02,5904.0,146.9934,147.1027,146.9736,146.9736,5904.0
2025-02-19 11:30:00,148.1,148.37,148.08,148.35,2571.0,147.053,147.3211,147.0332,147.3012,2571.0
2025-02-19 11:35:00,148.38,148.57,148.36,148.57,8184.0,147.331,147.5197,147.3112,147.5197,8184.0
2025-02-19 11:40:00,148.59,148.91,148.59,148.88,6073.0,147.5396,147.8573,147.5396,147.8275,6073.0
2025-02-19 11:45:00,148.8,148.84,148.75,148.81,2700.0,147.7481,147.7878,147.6984,147.758,2700.0
2025-02-19 11:50:00,148.8,148.8,148.71,148.74,3034.0,147.7481,147.7481,147.6587,147.6885,3034.0
2025-02-19 11:55:00,148.8,148.85,148.67,148.68,2300.0,147.7481,147.7977,147.619,147.6289,2300.0
2025-02-19 12:00:00,148.69,148.77,148.68,148.68,1741.0,147.6388,147.7183,147.6289,147.6289,1741.0
2025-02-19 12:05:00,148.64,148.7,148.58,148.69,2169.0,147.5892,147.6488,147.5296,147.6388,2169.0
2025-02-19 12:10:00,148.63,148.63,148.52,148.58,2900.0,147.5793,147.5793,147.47,147.5296,2900.0
2025-02-19 12:15:00,148.56,148.71,148.53,148.63,2140.0,147.5098,147.6587,147.48,147.5793,2140.0
2025-02-19 12:20:00,148.65,148.7,148.57,148.65,2353.0,147.5991,147.6488,147.5197,147.5991,2353.0
2025-02-19 12:25:00,148.64,148.69,148.57,148.6,6681.0,147.5892,147.6388,147.5197,147.5495,6681.0
2025-02-19 12:30:00,148.61,148.64,148.55,148.64,3792.0,147.5594,147.5892,147.4998,147.5892,3792.0
2025-02-19 12:35:00,148.64,148.71,148.6,148.62,5195.0,147.5892,147.6587,147.5495,147.5693,5195.0
2025-02-19 12:40:00,148.64,148.64,148.49,148.6,3583.0,147.5892,147.5892,147.4403,147.5495,3583.0
2025-02-19 12:45:00,148.57,148.78,148.57,148.76,3919.0,147.5197,147.7282,147.5197,147.7083,3919.0
2025-02-19 12:50:00,148.82,148.86,148.74,148.8,6015.0,147.7679,147.8076,147.6885,147.7481,6015.0
2025-02-19 12:55:00,148.8,148.87,148.77,148.86,2000.0,147.7481,147.8176,147.7183,147.8076,2000.0
2025-02-19 13:00:00,148.86,148.94,148.83,148.89,7048.0,147.8076,147.8871,147.7779,147.8374,7048.0
2025-02-19 13:05:00,148.91,149.02,148.91,148.99,3040.0,147.8573,147.9665,147.8573,147.9367,3040.0
2025-02-19 13:10:00,148.99,149.01,148.87,149.01,4761.0,147.9367,147.9566,147.8176,147.9566,4761.0
2025-02-19 13:15:00,148.97,149.19,148.96,149.17,2643.0,147.9169,148.1353,147.9069,148.1155,2643.0
2025-02-19 13:20:00,149.17,149.23,149.17,149.19,4396.0,148.1155,148.175,148.1155,148.1353,4396.0
2025-02-19 13:25:00,149.22,149.23,149.11,149.18,4755.0,148.1651,148.175,148.0559,148.1254,4755.0
2025-02-19 13:30:00,149.19,149.28,149.18,149.25,5800.0,148.1353,148.2247,148.1254,148.1949,5800.0
2025-02-19 13:35:00,149.24,149.35,149.21,149.22,4586.0,148.185,148.2942,148.1552,148.1651,4586.0
2025-02-19 13:40:00,149.23,149.23,149.16,149.21,5344.0,148.175,148.175,148.1055,148.1552,5344.0
2025-02-19 13:45:00,149.25,149.25,149.02,149.03,3544.0,148.1949,148.1949,147.9665,147.9764,3544.0
2025-02-19 13:50:00,149.03,149.03,148.99,149.01,1434.0,147.9764,147.9764,147.9367,147.9566,1434.0
2025-02-19 13:55:00,148.99,149.1,148.96,149.09,2050.0,147.9367,148.0459,147.9069,148.036,2050.0
2025-02-19 14:00:00,149.12,149.12,148.98,149.03,3200.0,148.0658,148.0658,147.9268,147.9764,3200.0
2025-02-19 14:05:00,149.01,149.15,149.01,149.08,1332.0,147.9566,148.0956,147.9566,148.0261,1332.0
2025-02-19 14:10:00,149.13,149.34,149.08,149.34,4190.0,148.0757,148.2842,148.0261,148.2842,4190.0
2025-02-19 14:15:00,149.41,149.46,149.33,149.38,4115.0,148.3538,148.4034,148.2743,148.324,4115.0
2025-02-19 14:20:00,149.38,149.45,149.37,149.44,3165.0,148.324,148.3935,148.314,148.3835,3165.0
2025-02-19 14:25:00,149.44,149.52,149.4,149.48,3939.0,148.3835,148.463,148.3438,148.4233,3939.0
2025-02-19 14:30:00,149.5,149.53,149.47,149.49,3575.0,148.4431,148.4729,148.4133,148.4332,3575.0
2025-02-19 14:35:00,149.48,149.54,149.44,149.46,4849.0,148.4233,148.4828,148.3835,148.4034,4849.0
2025-02-19 14:40:00,149.44,149.54,149.44,149.47,2691.0,148.3835,148.4828,148.3835,148.4133,2691.0
2025-02-19 14:45:00,149.47,149.49,149.42,149.42,3002.0,148.4133,148.4332,148.3637,148.3637,3002.0
2025-02-19 14:50:00,149.46,149.6,149.45,149.58,10005.0,148.4034,148.5424,148.3935,148.5226,10005.0
2025-02-19 14:55:00,149.55,149.59,149.48,149.52,4216.0,148.4928,148.5325,148.4233,148.463,4216.0
2025-02-19 15:00:00,149.53,149.53,149.4,149.43,3605.0,148.4729,148.4729,148.3438,148.3736,3605.0
2025-02-19 15:05:00,149.42,149.42,149.29,149.3,3442.0,148.3637,148.3637,148.2346,148.2445,3442.0
2025-02-19 15:10:00,149.31,149.44,149.31,149.42,2838.0,148.2545,148.3835,148.2545,148.3637,2838.0
2025-02-19 15:15:00,149.43,149.61,149.43,149.53,5478.0,148.3736,148.5523,148.3736,148.4729,5478.0
2025-02-19 15:20:00,149.53,149.72,149.52,149.71,7918.0,148.4729,148.6616,148.463,148.6516,7918.0
2025-02-19 15:25:00,149.68,149.85,149.66,149.85,6871.0,148.6218,148.7906,148.602,148.7906,6871.0
2025-02-19 15:30:00,149.86,149.95,149.79,149.81,9677.0,148.8006,148.8899,148.7311,148.7509,9677.0
2025-02-19 15:35:00,149.88,149.89,149.73,149.81,15666.0,148.8204,148.8304,148.6715,148.7509,15666.0
2025-02-19 15:40:00,149.79,149.82,149.72,149.74,13928.0,148.7311,148.7609,148.6616,148.6814,13928.0
2025-02-19 15:45:00,149.74,149.99,149.73,149.92,21292.0,148.6814,148.9297,148.6715,148.8601,21292.0
2025-02-19 15:50:00,149.96,150.14,149.91,150.04,46501.0,148.8999,149.0786,148.8502,148.9793,46501.0
2025-02-19 15:55:00,150.05,150.17,149.95,150.02,60216.0,148.9892,149.1084,148.8899,148.9594,60216.0
2025-02-20 09:30:00,149.39,150.01,149.39,149.67,19254.0,148.3339,148.9495,148.3339,148.6119,19254.0
2025-02-20 09:35:00,149.6,150.07,149.6,150.06,9514.0,148.5424,149.0091,148.5424,148.9992,9514.0
2025-02-20 09:40:00,150.1,150.18,149.95,150.16,3690.0,149.0389,149.1183,148.8899,149.0985,3690.0
2025-02-20 09:45:00,150.11,150.29,150.06,150.12,10406.0,149.0488,149.2275,148.9992,149.0587,10406.0
2025-02-20 09:50:00,150.11,150.14,149.81,150.0,19426.0,149.0488,149.0786,148.7509,148.9396,19426.0
2025-02-20 09:55:00,149.95,150.02,149.76,149.92,22669.0,148.8899,148.9594,148.7013,148.8601,22669.0
2025-02-20 10:00:00,149.87,149.95,149.64,149.8,25917.0,148.8105,148.8899,148.5821,148.741,25917.0
2025-02-20 10:05:00,149.8,149.84,149.53,149.7,7435.0,148.741,148.7807,148.4729,148.6417,7435.0
2025-02-20 10:10:00,149.71,150.08,149.7,150.03,4316.0,148.6516,149.019,148.6417,148.9694,4316.0
2025-02-20 10:15:00,150.06,150.39,150.06,150.39,16964.0,148.9992,149.3268,148.9992,149.3268,16964.0
2025-02-20 10:20:00,150.3,150.52,150.25,150.51,6308.0,149.2375,149.4559,149.1878,149.446,6308.0
2025-02-20 10:25:00,150.63,150.66,150.39,150.55,8300.0,149.5651,149.5949,149.3268,149.4857,8300.0
2025-02-20 10:30:00,150.55,150.56,150.43,150.44,4523.0,149.4857,149.4956,149.3665,149.3765,4523.0
2025-02-20 10:35:00,150.44,150.44,150.17,150.28,5952.0,149.3765,149.3765,149.1084,149.2176,5952.0
2025-02-20 10:40:00,150.35,150.47,150.35,150.41,3755.0,149.2871,149.4063,149.2871,149.3467,3755.0
2025-02-20 10:45:00,150.41,150.56,150.4,150.5,3725.0,149.3467,149.4956,149.3368,149.436,3725.0
2025-02-20 10:50:00,150.48,150.48,150.29,150.43,17523.0,149.4162,149.4162,149.2275,149.3665,17523.0
2025-02-20 10:55:00,150.43,150.43,150.16,150.34,13754.0,149.3665,149.3665,149.0985,149.2772,13754.0
2025-02-20 11:00:00,150.35,150.35,150.08,150.08,6276.0,149.2871,149.2871,149.019,149.019,6276.0
2025-02-20 11:05:00,150.06,150.18,149.87,150.18,8129.0,148.9992,149.1183,148.8105,149.1183,8129.0
2025-02-20 11:10:00,150.23,150.39,150.09,150.2,9775.0,149.168,149.3268,149.0289,149.1382,9775.0
2025-02-20 11:15:00,150.17,150.21,150.01,150.04,5693.0,149.1084,149.1481,148.9495,148.9793,5693.0
2025-02-20 11:20:00,150.0,150.04,149.79,149.79,3837.0,148.9396,148.9793,148.7311,148.7311,3837.0
2025-02-20 11:25:00,149.87,149.9,149.78,149.9,3035.0,148.8105,148.8403,148.7211,148.8403,3035.0
2025-02-20 11:30:00,149.86,149.86,149.63,149.69,6081.0,148.8006,148.8006,148.5722,148.6318,6081.0
2025-02-20 11:35:00,149.63,149.68,149.42,149.53,9661.0,148.5722,148.6218,148.3637,148.4729,9661.0
2025-02-20 11:40:00,149.55,149.59,149.51,149.59,2100.0,148.4928,148.5325,148.453,148.5325,2100.0
2025-02-20 11:45:00,149.58,149.64,149.58,149.63,3931.0,148.5226,148.5821,148.5226,148.5722,3931.0
2025-02-20 11:50:00,149.61,149.64,149.54,149.57,5183.0,148.5523,148.5821,148.4828,148.5126,5183.0
2025-02-20 11:55:00,149.56,149.57,149.51,149.54,2432.0,148.5027,148.5126,148.453,148.4828,2432.0
2025-02-20 12:00:00,149.51,149.56,149.37,149.56,3259.0,148.453,148.5027,148.314,148.5027,3259.0
2025-02-20 12:05:00,149.59,149.6,149.35,149.41,2237.0,148.5325,148.5424,148.2942,148.3538,2237.0
2025-02-20 12:10:00,149.4,149.45,149.37,149.44,14918.0,148.3438,148.3935,148.314,148.3835,14918.0
2025-02-20 12:15:00,149.47,149.64,149.45,149.64,2880.0,148.4133,148.5821,148.3935,148.5821,2880.0
2025-02-20 12:20:00,149.65,149.72,149.61,149.62,2762.0,148.5921,148.6616,148.5523,148.5623,2762.0
2025-02-20 12:25:00,149.6,149.62,149.57,149.59,1962.0,148.5424,148.5623,148.5126,148.5325,1962.0
2025-02-20 12:30:00,149.6,149.64,149.56,149.59,2566.0,148.5424,148.5821,148.5027,148.5325,2566.0
2025-02-20 12:35:00,149.59,149.75,149.59,149.61,3032.0,148.5325,148.6913,148.5325,148.5523,3032.0
2025-02-20 12:40:00,149.63,149.72,149.53,149.72,1990.0,148.5722,148.6616,148.4729,148.6616,1990.0
2025-02-20 12:45:00,149.66,149.7,149.65,149.68,1700.0,148.602,148.6417,148.5921,148.6218,1700.0
2025-02-20 12:50:00,149.65,149.66,149.59,149.63,1800.0,148.5921,148.602,148.5325,148.5722,1800.0
2025-02-20 12:55:00,149.67,149.67,149.56,149.62,1791.0,148.6119,148.6119,148.5027,148.5623,1791.0
2025-02-20 13:00:00,149.63,149.68,149.55,149.58,2404.0,148.5722,148.6218,148.4928,148.5226,2404.0
2025-02-20 13:05:00,149.58,149.63,149.51,149.56,5446.0,148.5226,148.5722,148.453,148.5027,5446.0
2025-02-20 13:10:00,149.57,149.81,149.57,149.81,14903.0,148.5126,148.7509,148.5126,148.7509,14903.0
2025-02-20 13:15:00,149.82,149.82,149.66,149.74,3639.0,148.7609,148.7609,148.602,148.6814,3639.0
2025-02-20 13:20:00,149.72,149.72,149.49,149.53,3251.0,148.6616,148.6616,148.4332,148.4729,3251.0
2025-02-20 13:25:00,149.51,149.51,149.51,149.51,100.0,148.453,148.453,148.453,148.453,100.0
2025-02-20 13:30:00,149.51,149.66,149.51,149.65,4746.0,148.453,148.602,148.453,148.5921,4746.0
2025-02-20 13:35:00,149.63,149.79,149.63,149.72,1823.0,148.5722,148.7311,148.5722,148.6616,1823.0
2025-02-20 13:40:00,149.76,149.79,149.65,149.79,2395.0,148.7013,148.7311,148.5921,148.7311,2395.0
2025-02-20 13:45:00,149.79,149.79,149.69,149.69,2535.0,148.7311,148.7311,148.6318,148.6318,2535.0
2025-02-20 13:50:00,149.67,149.69,149.62,149.66,1626.0,148.6119,148.6318,148.5623,148.602,1626.0
2025-02-20 13:55:00,149.65,149.75,149.65,149.72,3274.0,148.5921,148.6913,148.5921,148.6616,3274.0
2025-02-20 14:00:00,149.68,149.76,149.64,149.7,2075.0,148.6218,148.7013,148.5821,148.6417,2075.0
2025-02-20 14:05:00,149.75,149.75,149.7,149.75,1910.0,148.6913,148.6913,148.6417,148.6913,1910.0
2025-02-20 14:10:00,149.75,149.89,149.72,149.8,3452.0,148.6913,148.8304,148.6616,148.741,3452.0
2025-02-20 14:15:00,149.79,149.91,149.77,149.91,2842.0,148.7311,148.8502,148.7112,148.8502,2842.0
2025-02-20 14:20:00,149.96,149.97,149.93,149.95,2301.0,148.8999,148.9098,148.8701,148.8899,2301.0
2025-02-20 14:25:00,149.93,149.98,149.87,149.98,4897.0,148.8701,148.9197,148.8105,148.9197,4897.0
2025-02-20 14:30:00,149.99,149.99,149.88,149.95,2405.0,148.9297,148.9297,148.8204,148.8899,2405.0
2025-02-20 14:35:00,149.96,150.0,149.89,149.9,2682.0,148.8999,148.9396,148.8304,148.8403,2682.0
2025-02-20 14:40:00,149.9,149.97,149.9,149.96,2580.0,148.8403,148.9098,148.8403,148.8999,2580.0
2025-02-20 14:45:00,149.96,150.25,149.96,150.25,4320.0,148.8999,149.1878,148.8999,149.1878,4320.0
2025-02-20 14:50:00,150.26,150.35,150.26,150.33,5906.0,149.1977,149.2871,149.1977,149.2672,5906.0
2025-02-20 14:55:00,150.35,150.36,150.27,150.27,10964.0,149.2871,149.297,149.2077,149.2077,10964.0
2025-02-20 15:00:00,150.27,150.27,150.09,150.1,6732.0,149.2077,149.2077,149.0289,149.0389,6732.0
2025-02-20 15:05:00,150.11,150.15,150.05,150.06,6723.0,149.0488,149.0885,148.9892,148.9992,6723.0
2025-02-20 15:10:00,150.06,150.06,149.98,149.98,4049.0,148.9992,148.9992,148.9197,148.9197,4049.0
2025-02-20 15:15:00,149.91,149.96,149.9,149.93,4549.0,148.8502,148.8999,148.8403,148.8701,4549.0
2025-02-20 15:20:00,149.97,149.98,149.85,149.85,2730.0,148.9098,148.9197,148.7906,148.7906,2730.0
2025-02-20 15:25:00,149.87,149.89,149.75,149.83,3850.0,148.8105,148.8304,148.6913,148.7708,3850.0
2025-02-20 15:30:00,149.85,149.92,149.84,149.92,6154.0,148.7906,148.8601,148.7807,148.8601,6154.0
2025-02-20 15:35:00,149.93,149.93,149.84,149.91,10025.0,148.8701,148.8701,148.7807,148.8502,10025.0
2025-02-20 15:40:00,149.94,149.95,149.87,149.92,8295.0,148.88,148.8899,148.8105,148.8601,8295.0
2025-02-20 15:45:00,149.92,150.1,149.92,150.09,15447.0,148.8601,149.0389,148.8601,149.0289,15447.0
2025-02-20 15:50:00,150.1,150.29,149.96,150.08,33311.0,149.0389,149.2275,148.8999,149.019,33311.0
2025-02-20 15:55:00,150.1,150.32,150.08,150.27,77146.0,149.0389,149.2573,149.019,149.2077,77146.0
2025-02-21 09:30:00,150.07,150.15,149.07,149.08,66360.0,149.0091,149.0885,148.0162,148.0261,66360.0
2025-02-21 09:35:00,149.08,149.08,147.98,147.99,3482.0,148.0261,148.0261,146.9339,146.9438,3482.0
2025-02-21 09:40:00,148.01,148.2,147.88,148.2,22960.0,146.9637,147.1523,146.8346,147.1523,22960.0
2025-02-21 09:45:00,148.34,148.34,148.16,148.32,2039.0,147.2913,147.2913,147.1126,147.2715,2039.0
2025-02-21 09:50:00,148.17,148.24,148.06,148.17,3127.0,147.1225,147.192,147.0133,147.1225,3127.0
2025-02-21 09:55:00,148.36,148.63,148.27,148.61,5422.0,147.3112,147.5793,147.2218,147.5594,5422.0
2025-02-21 10:00:00,148.61,148.66,148.29,148.6,6027.0,147.5594,147.6091,147.2417,147.5495,6027.0
2025-02-21 10:05:00,148.51,148.61,148.49,148.6,600.0,147.4601,147.5594,147.4403,147.5495,600.0
2025-02-21 10:10:00,148.65,148.82,148.64,148.64,1636.0,147.5991,147.7679,147.5892,147.5892,1636.0
2025-02-21 10:15:00,148.64,148.9,148.53,148.79,1821.0,147.5892,147.8474,147.48,147.7381,1821.0
2025-02-21 10:20:00,148.78,148.9,148.77,148.84,3851.0,147.7282,147.8474,147.7183,147.7878,3851.0
2025-02-21 10:25:00,148.85,148.97,148.8,148.84,5264.0,147.7977,147.9169,147.7481,147.7878,5264.0
2025-02-21 10:30:00,148.84,149.16,148.84,149.1,3763.0,147.7878,148.1055,147.7878,148.0459,3763.0
2025-02-21 10:35:00,149.11,149.32,149.02,149.11,1986.0,148.0559,148.2644,147.9665,148.0559,1986.0
2025-02-21 10:40:00,149.12,149.13,148.77,148.91,3900.0,148.0658,148.0757,147.7183,147.8573,3900.0
2025-02-21 10:45:00,148.91,149.06,148.9,148.97,3120.0,147.8573,148.0062,147.8474,147.9169,3120.0
2025-02-21 10:50:00,148.95,149.04,148.76,148.78,6620.0,147.897,147.9864,147.7083,147.7282,6620.0
2025-02-21 10:55:00,148.77,148.91,148.76,148.89,3820.0,147.7183,147.8573,147.7083,147.8374,3820.0
2025-02-21 11:00:00,148.89,149.09,148.89,148.97,4697.0,147.8374,148.036,147.8374,147.9169,4697.0
2025-02-21 11:05:00,149.0,149.14,148.92,148.96,7334.0,147.9467,148.0857,147.8672,147.9069,7334.0
2025-02-21 11:10:00,148.96,149.02,148.86,148.97,5311.0,147.9069,147.9665,147.8076,147.9169,5311.0
2025-02-21 11:15:00,149.01,149.03,148.82,148.9,4795.0,147.9566,147.9764,147.7679,147.8474,4795.0
2025-02-21 11:20:00,149.0,149.05,148.82,148.82,3564.0,147.9467,147.9963,147.7679,147.7679,3564.0
2025-02-21 11:25:00,148.9,148.92,148.75,148.75,6842.0,147.8474,147.8672,147.6984,147.6984,6842.0
2025-02-21 11:30:00,148.75,148.9,148.65,148.75,13654.0,147.6984,147.8474,147.5991,147.6984,13654.0
2025-02-21 11:35:00,148.77,149.05,148.76,148.96,2300.0,147.7183,147.9963,147.7083,147.9069,2300.0
2025-02-21 11:40:00,148.99,149.08,148.95,148.96,1555.0,147.9367,148.0261,147.897,147.9069,1555.0
2025-02-21 11:45:00,148.9,149.12,148.9,149.12,2624.0,147.8474,148.0658,147.8474,148.0658,2624.0
2025-02-21 11:50:00,149.08,149.09,148.81,148.81,1530.0,148.0261,148.036,147.758,147.758,1530.0
2025-02-21 11:55:00,148.86,148.98,148.78,148.98,1309.0,147.8076,147.9268,147.7282,147.9268,1309.0
2025-02-21 12:00:00,148.91,149.16,148.91,149.13,2935.0,147.8573,148.1055,147.8573,148.0757,2935.0
2025-02-21 12:05:00,149.14,149.15,149.02,149.06,1825.0,148.0857,148.0956,147.9665,148.0062,1825.0
2025-02-21 12:10:00,149.12,149.35,149.07,149.35,2555.0,148.0658,148.2942,148.0162,148.2942,2555.0
2025-02-21 12:15:00,149.37,149.37,149.22,149.22,2287.0,148.314,148.314,148.1651,148.1651,2287.0
2025-02-21 12:20:00,149.19,149.23,149.15,149.15,1628.0,148.1353,148.175,148.0956,148.0956,1628.0
2025-02-21 12:25:00,149.24,149.36,149.19,149.25,2846.0,148.185,148.3041,148.1353,148.1949,2846.0
2025-02-21 12:30:00,149.25,149.33,149.25,149.29,1032.0,148.1949,148.2743,148.1949,148.2346,1032.0
2025-02-21 12:35:00,149.34,149.34,149.13,149.13,2500.0,148.2842,148.2842,148.0757,148.0757,2500.0
2025-02-21 12:40:00,149.11,149.22,148.98,149.11,3163.0,148.0559,148.1651,147.9268,148.0559,3163.0
2025-02-21 12:45:00,149.1,149.15,149.08,149.15,2649.0,148.0459,148.0956,148.0261,148.0956,2649.0
2025-02-21 12:50:00,149.11,149.21,149.04,149.14,3595.0,148.0559,148.1552,147.9864,148.0857,3595.0
2025-02-21 12:55:00,149.09,149.09,148.85,148.86,4649.0,148.036,148.036,147.7977,147.8076,4649.0
2025-02-21 13:00:00,148.84,148.97,148.7,148.8,4300.0,147.7878,147.9169,147.6488,147.7481,4300.0
2025-02-21 13:05:00,148.77,148.83,148.7,148.73,3151.0,147.7183,147.7779,147.6488,147.6786,3151.0
2025-02-21 13:10:00,148.7,148.89,148.63,148.89,8116.0,147.6488,147.8374,147.5793,147.8374,8116.0
2025-02-21 13:15:00,148.92,149.12,148.9,148.92,2844.0,147.8672,148.0658,147.8474,147.8672,2844.0
2025-02-21 13:20:00,148.86,148.91,148.72,148.78,3484.0,147.8076,147.8573,147.6686,147.7282,3484.0
2025-02-21 13:25:00,148.83,148.92,148.66,148.67,2670.0,147.7779,147.8672,147.6091,147.619,2670.0
2025-02-21 13:30:00,148.63,148.64,148.31,148.4,4664.0,147.5793,147.5892,147.2615,147.3509,4664.0
2025-02-21 13:35:00,148.4,148.4,147.66,147.66,20695.0,147.3509,147.3509,146.6161,146.6161,20695.0
2025-02-21 13:40:00,147.72,147.87,147.64,147.77,2837.0,146.6757,146.8246,146.5963,146.7253,2837.0
2025-02-21 13:45:00,147.76,147.88,147.7,147.78,3612.0,146.7154,146.8346,146.6558,146.7353,3612.0
2025-02-21 13:50:00,147.85,148.06,147.85,148.04,3636.0,146.8048,147.0133,146.8048,146.9934,3636.0
2025-02-21 13:55:00,148.0,148.01,147.85,147.91,4895.0,146.9537,146.9637,146.8048,146.8644,4895.0
2025-02-21 14:00:00,147.85,147.85,147.59,147.59,8540.0,146.8048,146.8048,146.5466,146.5466,8540.0
2025-02-21 14:05:00,147.59,148.23,147.59,148.2,5240.0,146.5466,147.1821,146.5466,147.1523,5240.0
2025-02-21 14:10:00,148.24,148.54,148.13,148.54,7663.0,147.192,147.4899,147.0828,147.4899,7663.0
2025-02-21 14:15:00,148.43,148.43,148.3,148.34,3321.0,147.3807,147.3807,147.2516,147.2913,3321.0
2025-02-21 14:20:00,148.34,148.39,148.16,148.26,4284.0,147.2913,147.341,147.1126,147.2119,4284.0
2025-02-21 14:25:00,148.25,148.48,148.22,148.34,4814.0,147.202,147.4303,147.1722,147.2913,4814.0
2025-02-21 14:30:00,148.33,148.46,148.24,148.24,2467.0,147.2814,147.4105,147.192,147.192,2467.0
2025-02-21 14:35:00,148.21,148.4,148.2,148.27,7999.0,147.1622,147.3509,147.1523,147.2218,7999.0
2025-02-21 14:40:00,148.3,148.69,148.3,148.6,7176.0,147.2516,147.6388,147.2516,147.5495,7176.0
2025-02-21 14:45:00,148.6,148.65,148.5,148.54,2678.0,147.5495,147.5991,147.4502,147.4899,2678.0
2025-02-21 14:50:00,148.55,148.72,148.55,148.67,5410.0,147.4998,147.6686,147.4998,147.619,5410.0
2025-02-21 14:55:00,148.69,148.8,148.66,148.7,4122.0,147.6388,147.7481,147.6091,147.6488,4122.0
2025-02-21 15:00:00,148.68,148.69,148.54,148.64,5199.0,147.6289,147.6388,147.4899,147.5892,5199.0
2025-02-21 15:05:00,148.64,148.71,148.61,148.68,7281.0,147.5892,147.6587,147.5594,147.6289,7281.0
2025-02-21 15:10:00,148.62,148.74,148.54,148.63,8790.0,147.5693,147.6885,147.4899,147.5793,8790.0
2025-02-21 15:15:00,148.64,148.72,148.61,148.69,10087.0,147.5892,147.6686,147.5594,147.6388,10087.0
2025-02-21 15:20:00,148.68,148.68,148.5,148.5,6516.0,147.6289,147.6289,147.4502,147.4502,6516.0
2025-02-21 15:25:00,148.53,148.61,148.46,148.58,5512.0,147.48,147.5594,147.4105,147.5296,5512.0
2025-02-21 15:30:00,148.59,148.76,148.55,148.72,6758.0,147.5396,147.7083,147.4998,147.6686,6758.0
2025-02-21 15:35:00,148.7,148.84,148.62,148.64,11325.0,147.6488,147.7878,147.5693,147.5892,11325.0
2025-02-21 15:40:00,148.64,148.64,148.45,148.45,7266.0,147.5892,147.5892,147.4005,147.4005,7266.0
2025-02-21 15:45:00,148.46,148.69,148.42,148.65,9628.0,147.4105,147.6388,147.3708,147.5991,9628.0
2025-02-21 15:50:00,148.69,148.75,148.42,148.42,18762.0,147.6388,147.6984,147.3708,147.3708,18762.0
2025-02-21 15:55:00,148.5,148.64,148.46,148.57,77210.0,147.4502,147.5892,147.4105,147.5197,77210.0
2025-02-24 09:30:00,148.61,148.94,148.31,148.31,19296.0,147.5594,147.8871,147.2615,147.2615,19296.0
2025-02-24 09:35:00,148.66,149.11,148.66,149.09,5213.0,147.6091,148.0559,147.6091,148.036,5213.0
2025-02-24 09:40:00,149.27,149.67,149.09,149.56,5630.0,148.2147,148.6119,148.036,148.5027,5630.0
2025-02-24 09:45:00,149.73,149.8,148.93,148.98,5437.0,148.6715,148.741,147.8771,147.9268,5437.0
2025-02-24 09:50:00,149.04,149.4,149.0,149.4,6992.0,147.9864,148.3438,147.9467,148.3438,6992.0
2025-02-24 09:55:00,149.28,149.73,149.18,149.64,11559.0,148.2247,148.6715,148.1254,148.5821,11559.0
2025-02-24 10:00:00,149.64,149.93,149.37,149.81,9281.0,148.5821,148.8701,148.314,148.7509,9281.0
2025-02-24 10:05:00,149.83,150.28,149.67,150.05,10278.0,148.7708,149.2176,148.6119,148.9892,10278.0
2025-02-24 10:10:00,149.99,149.99,149.26,149.26,6305.0,148.9297,148.9297,148.2048,148.2048,6305.0
2025-02-24 10:15:00,149.19,149.56,149.19,149.47,6576.0,148.1353,148.5027,148.1353,148.4133,6576.0
2025-02-24 10:20:00,149.53,149.97,149.51,149.87,4213.0,148.4729,148.9098,148.453,148.8105,4213.0
2025-02-24 10:25:00,149.79,150.06,149.66,149.98,3959.0,148.7311,148.9992,148.602,148.9197,3959.0
2025-02-24 10:30:00,149.85,150.04,149.79,149.79,4661.0,148.7906,148.9793,148.7311,148.7311,4661.0
2025-02-24 10:35:00,149.69,150.06,149.66,150.05,3528.0,148.6318,148.9992,148.602,148.9892,3528.0
2025-02-24 10:40:00,149.99,150.09,149.96,149.97,1720.0,148.9297,149.0289,148.8999,148.9098,1720.0
2025-02-24 10:45:00,149.97,150.31,149.86,150.24,7152.0,148.9098,149.2474,148.8006,149.1779,7152.0
2025-02-24 10:50:00,150.29,150.4,150.13,150.22,3733.0,149.2275,149.3368,149.0687,149.158,3733.0
2025-02-24 10:55:00,150.22,150.49,150.12,150.3,6744.0,149.158,149.4261,149.0587,149.2375,6744.0
2025-02-24 11:00:00,150.39,150.39,150.13,150.24,6219.0,149.3268,149.3268,149.0687,149.1779,6219.0
2025-02-24 11:05:00,150.33,150.7,150.24,150.66,8368.0,149.2672,149.6346,149.1779,149.5949,8368.0
2025-02-24 11:10:00,150.58,150.8,150.49,150.67,15353.0,149.5155,149.7339,149.4261,149.6048,15353.0
2025-02-24 11:15:00,150.67,150.78,150.58,150.72,10373.0,149.6048,149.7141,149.5155,149.6545,10373.0
2025-02-24 11:20:00,150.77,150.79,150.58,150.7,6778.0,149.7041,149.724,149.5155,149.6346,6778.0
2025-02-24 11:25:00,150.7,150.95,150.65,150.75,8666.0,149.6346,149.8829,149.585,149.6843,8666.0
2025-02-24 11:30:00,150.75,150.82,150.54,150.59,5355.0,149.6843,149.7538,149.4758,149.5254,5355.0
2025-02-24 11:35:00,150.66,150.68,150.42,150.46,5912.0,149.5949,149.6148,149.3566,149.3963,5912.0
2025-02-24 11:40:00,150.46,150.63,150.46,150.54,5331.0,149.3963,149.5651,149.3963,149.4758,5331.0
2025-02-24 11:45:00,150.54,150.91,150.54,150.91,6777.0,149.4758,149.8431,149.4758,149.8431,6777.0
2025-02-24 11:50:00,150.89,150.97,150.82,150.82,4335.0,149.8233,149.9027,149.7538,149.7538,4335.0
2025-02-24 11:55:00,150.73,150.74,150.55,150.56,2177.0,149.6644,149.6744,149.4857,149.4956,2177.0
2025-02-24 12:00:00,150.56,150.63,150.49,150.52,4402.0,149.4956,149.5651,149.4261,149.4559,4402.0
2025-02-24 12:05:00,150.51,150.56,150.37,150.43,4323.0,149.446,149.4956,149.307,149.3665,4323.0
2025-02-24 12:10:00,150.42,150.48,150.38,150.42,1951.0,149.3566,149.4162,149.3169,149.3566,1951.0
2025-02-24 12:15:00,150.41,150.59,150.4,150.56,3353.0,149.3467,149.5254,149.3368,149.4956,3353.0
2025-02-24 12:20:00,150.56,150.64,150.56,150.59,3096.0,149.4956,149.5751,149.4956,149.5254,3096.0
2025-02-24 12:25:00,150.59,150.61,150.48,150.49,4967.0,149.5254,149.5453,149.4162,149.4261,4967.0
2025-02-24 12:30:00,150.49,150.53,150.42,150.47,2676.0,149.4261,149.4658,149.3566,149.4063,2676.0
2025-02-24 12:35:00,150.49,150.56,150.48,150.54,3500.0,149.4261,149.4956,149.4162,149.4758,3500.0
2025-02-24 12:40:00,150.53,150.68,150.53,150.64,6933.0,149.4658,149.6148,149.4658,149.5751,6933.0
2025-02-24 12:45:00,150.64,150.67,150.55,150.59,5560.0,149.5751,149.6048,149.4857,149.5254,5560.0
2025-02-24 12:50:00,150.59,150.6,150.43,150.43,846.0,149.5254,149.5353,149.3665,149.3665,846.0
2025-02-24 12:55:00,150.4,150.53,150.37,150.37,4003.0,149.3368,149.4658,149.307,149.307,4003.0
2025-02-24 13:00:00,150.36,150.39,150.28,150.39,4371.0,149.297,149.3268,149.2176,149.3268,4371.0
2025-02-24 13:05:00,150.38,150.42,150.36,150.38,3212.0,149.3169,149.3566,149.297,149.3169,3212.0
2025-02-24 13:10:00,150.38,150.38,150.19,150.2,3259.0,149.3169,149.3169,149.1282,149.1382,3259.0
2025-02-24 13:15:00,150.18,150.31,150.15,150.26,4862.0,149.1183,149.2474,149.0885,149.1977,4862.0
2025-02-24 13:20:00,150.25,150.37,150.18,150.37,1946.0,149.1878,149.307,149.1183,149.307,1946.0
2025-02-24 13:25:00,150.32,150.51,150.31,150.46,4871.0,149.2573,149.446,149.2474,149.3963,4871.0
2025-02-24 13:30:00,150.44,150.5,150.42,150.47,5119.0,149.3765,149.436,149.3566,149.4063,5119.0
2025-02-24 13:35:00,150.47,150.61,150.47,150.56,7235.0,149.4063,149.5453,149.4063,149.4956,7235.0
2025-02-24 13:40:00,150.55,150.57,150.39,150.39,3064.0,149.4857,149.5056,149.3268,149.3268,3064.0
2025-02-24 13:45:00,150.44,150.44,150.12,150.16,2549.0,149.3765,149.3765,149.0587,149.0985,2549.0
2025-02-24 13:50:00,150.15,150.15,150.01,150.07,5180.0,149.0885,149.0885,148.9495,149.0091,5180.0
2025-02-24 13:55:00,150.1,150.12,150.02,150.07,2118.0,149.0389,149.0587,148.9594,149.0091,2118.0
2025-02-24 14:00:00,150.1,150.18,150.1,150.18,3332.0,149.0389,149.1183,149.0389,149.1183,3332.0
2025-02-24 14:05:00,150.18,150.21,150.09,150.09,2400.0,149.1183,149.1481,149.0289,149.0289,2400.0
2025-02-24 14:10:00,150.1,150.2,150.04,150.17,4770.0,149.0389,149.1382,148.9793,149.1084,4770.0
2025-02-24 14:15:00,150.17,150.21,150.16,150.16,3584.0,149.1084,149.1481,149.0985,149.0985,3584.0
2025-02-24 14:20:00,150.17,150.28,150.16,150.26,5127.0,149.1084,149.2176,149.0985,149.1977,5127.0
2025-02-24 14:25:00,150.24,150.24,150.18,150.19,2715.0,149.1779,149.1779,149.1183,149.1282,2715.0
2025-02-24 14:30:00,150.25,150.42,150.23,150.38,3844.0,149.1878,149.3566,149.168,149.3169,3844.0
2025-02-24 14:35:00,150.34,150.36,150.22,150.22,2171.0,149.2772,149.297,149.158,149.158,2171.0
2025-02-24 14:40:00,150.19,150.19,150.11,150.18,4030.0,149.1282,149.1282,149.0488,149.1183,4030.0
2025-02-24 14:45:00,150.14,150.3,150.13,150.26,2353.0,149.0786,149.2375,149.0687,149.1977,2353.0
2025-02-24 14:50:00,150.24,150.26,150.22,150.25,2514.0,149.1779,149.1977,149.158,149.1878,2514.0
2025-02-24 14:55:00,150.25,150.25,150.15,150.2,3832.0,149.1878,149.1878,149.0885,149.1382,3832.0
2025-02-24 15:00:00,150.2,150.47,150.2,150.47,6297.0,149.1382,149.4063,149.1382,149.4063,6297.0
2025-02-24 15:05:00,150.47,150.61,150.47,150.6,6097.0,149.4063,149.5453,149.4063,149.5353,6097.0
2025-02-24 15:10:00,150.57,150.58,150.51,150.53,6623.0,149.5056,149.5155,149.446,149.4658,6623.0
2025-02-24 15:15:00,150.56,150.6,150.39,150.44,9903.0,149.4956,149.5353,149.3268,149.3765,9903.0
2025-02-24 15:20:00,150.48,150.59,150.32,150.32,6326.0,149.4162,149.5254,149.2573,149.2573,6326.0
2025-02-24 15:25:00,150.3,150.35,150.15,150.16,6822.0,149.2375,149.2871,149.0885,149.0985,6822.0
2025-02-24 15:30:00,150.13,150.19,149.96,149.99,7152.0,149.0687,149.1282,148.8999,148.9297,7152.0
2025-02-24 15:35:00,149.98,150.05,149.85,149.89,15149.0,148.9197,148.9892,148.7906,148.8304,15149.0
2025-02-24 15:40:00,149.92,150.14,149.75,150.09,30782.0,148.8601,149.0786,148.6913,149.0289,30782.0
2025-02-24 15:45:00,150.09,150.36,149.99,150.28,24001.0,149.0289,149.297,148.9297,149.2176,24001.0
2025-02-24 15:50:00,150.3,150.52,149.8,149.97,44772.0,149.2375,149.4559,148.741,148.9098,44772.0
2025-02-24 15:55:00,150.02,150.27,149.69,149.87,70756.0,148.9594,149.2077,148.6318,148.8105,70756.0
2025-02-25 09:30:00,150.01,151.1,150.01,150.53,23151.0,148.9495,150.0318,148.9495,149.4658,23151.0
2025-02-25 09:35:00,150.67,151.05,150.43,151.0,4039.0,149.6048,149.9822,149.3665,149.9325,4039.0
2025-02-25 09:40:00,150.9,150.9,150.62,150.84,7273.0,149.8332,149.8332,149.5552,149.7736,7273.0
2025-02-25 09:45:00,150.84,151.18,150.75,151.04,7011.0,149.7736,150.1112,149.6843,149.9722,7011.0
2025-02-25 09:50:00,151.09,151.58,150.98,151.43,13727.0,150.0219,150.5084,149.9127,150.3595,13727.0
2025-02-25 09:55:00,151.47,151.56,151.11,151.16,17351.0,150.3992,150.4886,150.0417,150.0914,17351.0
2025-02-25 10:00:00,151.12,151.41,150.85,151.41,16115.0,150.0517,150.3396,149.7836,150.3396,16115.0
2025-02-25 10:05:00,151.52,151.52,150.97,151.12,15872.0,150.4488,150.4488,149.9027,150.0517,15872.0
2025-02-25 10:10:00,151.14,151.48,150.98,151.42,12651.0,150.0715,150.4091,149.9127,150.3495,12651.0
2025-02-25 10:15:00,151.4,151.68,151.21,151.66,14469.0,150.3297,150.6077,150.141,150.5878,14469.0
2025-02-25 10:20:00,151.62,151.67,151.39,151.43,23587.0,150.5481,150.5978,150.3198,150.3595,23587.0
2025-02-25 10:25:00,151.43,151.52,151.18,151.52,14957.0,150.3595,150.4488,150.1112,150.4488,14957.0
2025-02-25 10:30:00,151.52,151.58,151.24,151.54,19480.0,150.4488,150.5084,150.1708,150.4687,19480.0
2025-02-25 10:35:00,151.54,151.67,151.47,151.67,5932.0,150.4687,150.5978,150.3992,150.5978,5932.0
2025-02-25 10:40:00,151.64,151.86,151.51,151.72,13751.0,150.568,150.7864,150.4389,150.6474,13751.0
2025-02-25 10:45:00,151.72,151.73,151.37,151.37,6654.0,150.6474,150.6574,150.2999,150.2999,6654.0
2025-02-25 10:50:00,151.34,151.36,151.24,151.36,2234.0,150.2701,150.29,150.1708,150.29,2234.0
2025-02-25 10:55:00,151.39,151.48,151.28,151.3,3386.0,150.3198,150.4091,150.2105,150.2304,3386.0
2025-02-25 11:00:00,151.35,151.35,150.81,150.94,6697.0,150.28,150.28,149.7439,149.8729,6697.0
2025-02-25 11:05:00,151.02,151.12,150.98,151.0,1703.0,149.9524,150.0517,149.9127,149.9325,1703.0
2025-02-25 11:10:00,150.92,151.0,150.81,150.95,2027.0,149.8531,149.9325,149.7439,149.8829,2027.0
2025-02-25 11:15:00,150.96,151.05,150.79,150.96,3789.0,149.8928,149.9822,149.724,149.8928,3789.0
2025-02-25 11:20:00,150.94,150.95,150.78,150.83,2696.0,149.8729,149.8829,149.7141,149.7637,2696.0
2025-02-25 11:25:00,150.84,150.91,150.66,150.87,5127.0,149.7736,149.8431,149.5949,149.8034,5127.0
2025-02-25 11:30:00,150.79,150.83,150.57,150.69,13233.0,149.724,149.7637,149.5056,149.6247,13233.0
2025-02-25 11:35:00,150.65,150.84,150.62,150.77,2603.0,149.585,149.7736,149.5552,149.7041,2603.0
2025-02-25 11:40:00,150.77,150.84,150.71,150.84,7551.0,149.7041,149.7736,149.6446,149.7736,7551.0
2025-02-25 11:45:00,150.87,151.1,150.86,151.05,11923.0,149.8034,150.0318,149.7935,149.9822,11923.0
2025-02-25 11:50:00,151.06,151.09,150.99,151.05,12026.0,149.9921,150.0219,149.9226,149.9822,12026.0
2025-02-25 11:55:00,151.0,151.24,150.93,151.02,7332.0,149.9325,150.1708,149.863,149.9524,7332.0
2025-02-25 12:00:00,150.99,150.99,150.72,150.72,3949.0,149.9226,149.9226,149.6545,149.6545,3949.0
2025-02-25 12:05:00,150.75,150.76,150.58,150.75,5223.0,149.6843,149.6942,149.5155,149.6843,5223.0
2025-02-25 12:10:00,150.75,150.79,150.27,150.4,8990.0,149.6843,149.724,149.2077,149.3368,8990.0
2025-02-25 12:15:00,150.44,150.46,150.24,150.24,5917.0,149.3765,149.3963,149.1779,149.1779,5917.0
2025-02-25 12:20:00,150.27,150.29,150.13,150.24,10816.0,149.2077,149.2275,149.0687,149.1779,10816.0
2025-02-25 12:25:00,150.25,150.41,150.14,150.41,13149.0,149.1878,149.3467,149.0786,149.3467,13149.0
2025-02-25 12:30:00,150.42,150.56,150.4,150.44,7787.0,149.3566,149.4956,149.3368,149.3765,7787.0
2025-02-25 12:35:00,150.52,150.65,150.48,150.64,3555.0,149.4559,149.585,149.4162,149.5751,3555.0
2025-02-25 12:40:00,150.64,150.68,150.58,150.63,5967.0,149.5751,149.6148,149.5155,149.5651,5967.0
2025-02-25 12:45:00,150.58,150.83,150.58,150.81,4529.0,149.5155,149.7637,149.5155,149.7439,4529.0
2025-02-25 12:50:00,150.76,150.84,150.71,150.79,4142.0,149.6942,149.7736,149.6446,149.724,4142.0
2025-02-25 12:55:00,150.8,150.84,150.75,150.75,3371.0,149.7339,149.7736,149.6843,149.6843,3371.0
2025-02-25 13:00:00,150.75,150.96,150.75,150.96,6881.0,149.6843,149.8928,149.6843,149.8928,6881.0
2025-02-25 13:05:00,150.96,151.03,150.96,151.0,1600.0,149.8928,149.9623,149.8928,149.9325,1600.0
2025-02-25 13:10:00,150.99,151.0,150.56,150.58,7187.0,149.9226,149.9325,149.4956,149.5155,7187.0
2025-02-25 13:15:00,150.57,150.66,150.53,150.55,3569.0,149.5056,149.5949,149.4658,149.4857,3569.0
2025-02-25 13:20:00,150.53,150.62,150.51,150.62,2317.0,149.4658,149.5552,149.446,149.5552,2317.0
2025-02-25 13:25:00,150.61,150.61,150.3,150.37,4090.0,149.5453,149.5453,149.2375,149.307,4090.0
2025-02-25 13:30:00,150.42,150.53,150.4,150.53,9291.0,149.3566,149.4658,149.3368,149.4658,9291.0
2025-02-25 13:35:00,150.55,150.76,150.54,150.76,3660.0,149.4857,149.6942,149.4758,149.6942,3660.0
2025-02-25 13:40:00,150.75,150.76,150.69,150.74,3677.0,149.6843,149.6942,149.6247,149.6744,3677.0
2025-02-25 13:45:00,150.74,150.79,150.74,150.79,1423.0,149.6744,149.724,149.6744,149.724,1423.0
2025-02-25 13:50:00,150.75,150.9,150.73,150.8,5281.0,149.6843,149.8332,149.6644,149.7339,5281.0
2025-02-25 13:55:00,150.72,150.75,150.67,150.68,3749.0,149.6545,149.6843,149.6048,149.6148,3749.0
2025-02-25 14:00:00,150.68,150.76,150.67,150.76,3179.0,149.6148,149.6942,149.6048,149.6942,3179.0
2025-02-25 14:05:00,150.73,150.75,150.52,150.59,14953.0,149.6644,149.6843,149.4559,149.5254,14953.0
2025-02-25 14:10:00,150.58,150.75,150.57,150.75,6583.0,149.5155,149.6843,149.5056,149.6843,6583.0
2025-02-25 14:15:00,150.75,150.81,150.68,150.76,10912.0,149.6843,149.7439,149.6148,149.6942,10912.0
2025-02-25 14:20:00,150.71,150.76,150.58,150.63,8118.0,149.6446,149.6942,149.5155,149.5651,8118.0
2025-02-25 14:25:00,150.57,150.61,150.5,150.52,3478.0,149.5056,149.5453,149.436,149.4559,3478.0
2025-02-25 14:30:00,150.52,150.7,150.49,150.7,5994.0,149.4559,149.6346,149.4261,149.6346,5994.0
2025-02-25 14:35:00,150.64,151.04,150.64,151.04,6869.0,149.5751,149.9722,149.5751,149.9722,6869.0
2025-02-25 14:40:00,151.04,151.24,151.03,151.13,16777.0,149.9722,150.1708,149.9623,150.0616,16777.0
2025-02-25 14:45:00,151.06,151.16,151.02,151.12,6265.0,149.9921,150.0914,149.9524,150.0517,6265.0
2025-02-25 14:50:00,151.17,151.17,151.06,151.09,5060.0,150.1013,150.1013,149.9921,150.0219,5060.0
2025-02-25 14:55:00,151.1,151.26,151.07,151.23,9280.0,150.0318,150.1907,150.002,150.1609,9280.0
2025-02-25 15:00:00,151.24,151.25,151.04,151.1,5725.0,150.1708,150.1807,149.9722,150.0318,5725.0
2025-02-25 15:05:00,151.15,151.17,150.91,150.91,7208.0,150.0815,150.1013,149.8431,149.8431,7208.0
2025-02-25 15:10:00,150.94,150.94,150.75,150.89,11316.0,149.8729,149.8729,149.6843,149.8233,11316.0
2025-02-25 15:15:00,150.86,150.9,150.8,150.9,9094.0,149.7935,149.8332,149.7339,149.8332,9094.0
2025-02-25 15:20:00,150.85,150.92,150.68,150.76,6077.0,149.7836,149.8531,149.6148,149.6942,6077.0
2025-02-25 15:25:00,150.74,150.92,150.66,150.66,14902.0,149.6744,149.8531,149.5949,149.5949,14902.0
2025-02-25 15:30:00,150.61,150.72,150.6,150.66,10271.0,149.5453,149.6545,149.5353,149.5949,10271.0
2025-02-25 15:35:00,150.65,150.69,150.38,150.38,15799.0,149.585,149.6247,149.3169,149.3169,15799.0
2025-02-25 15:40:00,150.36,150.42,150.07,150.16,18814.0,149.297,149.3566,149.0091,149.0985,18814.0
2025-02-25 15:45:00,150.21,150.52,150.18,150.42,35246.0,149.1481,149.4559,149.1183,149.3566,35246.0
2025-02-25 15:50:00,150.51,150.83,150.4,150.8,66675.0,149.446,149.7637,149.3368,149.7339,66675.0
2025-02-25 15:55:00,150.84,151.29,150.84,150.93,112397.0,149.7736,150.2205,149.7736,149.863,112397.0
2025-02-26 09:30:00,150.43,150.81,149.92,149.92,20533.0,149.3665,149.7439,148.8601,148.8601,20533.0
2025-02-26 09:35:00,150.17,150.59,150.17,150.56,2290.0,149.1084,149.5254,149.1084,149.4956,2290.0
2025-02-26 09:40:00,150.42,150.52,150.39,150.43,1400.0,149.3566,149.4559,149.3268,149.3665,1400.0
2025-02-26 09:45:00,150.44,150.45,150.14,150.35,3482.0,149.3765,149.3864,149.0786,149.2871,3482.0
2025-02-26 09:50:00,150.37,150.38,150.08,150.08,1740.0,149.307,149.3169,149.019,149.019,1740.0
2025-02-26 09:55:00,150.02,150.33,150.01,150.33,2645.0,148.9594,149.2672,148.9495,149.2672,2645.0
2025-02-26 10:00:00,150.24,150.43,150.23,150.34,2846.0,149.1779,149.3665,149.168,149.2772,2846.0
2025-02-26 10:05:00,150.4,150.67,150.24,150.64,7019.0,149.3368,149.6048,149.1779,149.5751,7019.0
2025-02-26 10:10:00,150.73,150.96,150.71,150.74,5238.0,149.6644,149.8928,149.6446,149.6744,5238.0
2025-02-26 10:15:00,150.66,150.84,150.61,150.7,4090.0,149.5949,149.7736,149.5453,149.6346,4090.0
2025-02-26 10:20:00,150.84,150.86,150.68,150.86,13333.0,149.7736,149.7935,149.6148,149.7935,13333.0
2025-02-26 10:25:00,150.78,150.9,150.73,150.9,8602.0,149.7141,149.8332,149.6644,149.8332,8602.0
2025-02-26 10:30:00,151.0,151.41,150.91,151.39,4488.0,149.9325,150.3396,149.8431,150.3198,4488.0
2025-02-26 10:35:00,151.3,151.49,151.29,151.34,4956.0,150.2304,150.419,150.2205,150.2701,4956.0
2025-02-26 10:40:00,151.37,151.49,151.36,151.43,1506.0,150.2999,150.419,150.29,150.3595,1506.0
2025-02-26 10:45:00,151.41,151.59,151.36,151.58,5386.0,150.3396,150.5183,150.29,150.5084,5386.0
2025-02-26 10:50:00,151.61,151.66,151.37,151.37,3634.0,150.5382,150.5878,150.2999,150.2999,3634.0
2025-02-26 10:55:00,151.35,151.35,151.02,151.04,3370.0,150.28,150.28,149.9524,149.9722,3370.0
2025-02-26 11:00:00,151.05,151.05,150.94,150.96,5257.0,149.9822,149.9822,149.8729,149.8928,5257.0
2025-02-26 11:05:00,150.91,151.05,150.91,151.01,8221.0,149.8431,149.9822,149.8431,149.9424,8221.0
2025-02-26 11:10:00,150.96,150.98,150.87,150.92,2525.0,149.8928,149.9127,149.8034,149.8531,2525.0
2025-02-26 11:15:00,150.93,151.02,150.89,150.92,2974.0,149.863,149.9524,149.8233,149.8531,2974.0
2025-02-26 11:20:00,150.94,151.02,150.78,150.81,4572.0,149.8729,149.9524,149.7141,149.7439,4572.0
2025-02-26 11:25:00,150.87,150.97,150.85,150.85,3703.0,149.8034,149.9027,149.7836,149.7836,3703.0
2025-02-26 11:30:00,150.81,150.83,150.6,150.6,2259.0,149.7439,149.7637,149.5353,149.5353,2259.0
2025-02-26 11:35:00,150.64,150.86,150.64,150.86,1000.0,149.5751,149.7935,149.5751,149.7935,1000.0
2025-02-26 11:40:00,150.83,150.84,150.68,150.72,1419.0,149.7637,149.7736,149.6148,149.6545,1419.0
2025-02-26 11:45:00,150.72,150.84,150.68,150.84,1984.0,149.6545,149.7736,149.6148,149.7736,1984.0
2025-02-26 11:50:00,150.88,150.91,150.78,150.79,1654.0,149.8134,149.8431,149.7141,149.724,1654.0
2025-02-26 11:55:00,150.84,150.84,150.63,150.69,2200.0,149.7736,149.7736,149.5651,149.6247,2200.0
2025-02-26 12:00:00,150.69,150.73,150.62,150.68,1799.0,149.6247,149.6644,149.5552,149.6148,1799.0
2025-02-26 12:05:00,150.73,150.73,150.54,150.57,2605.0,149.6644,149.6644,149.4758,149.5056,2605.0
2025-02-26 12:10:00,150.57,150.69,150.57,150.64,1100.0,149.5056,149.6247,149.5056,149.5751,1100.0
2025-02-26 12:15:00,150.65,150.72,150.37,150.41,2800.0,149.585,149.6545,149.307,149.3467,2800.0
2025-02-26 12:20:00,150.41,150.41,150.3,150.31,1000.0,149.3467,149.3467,149.2375,149.2474,1000.0
2025-02-26 12:25:00,150.32,150.43,150.29,150.42,6051.0,149.2573,149.3665,149.2275,149.3566,6051.0
2025-02-26 12:30:00,150.4,150.54,150.27,150.27,5018.0,149.3368,149.4758,149.2077,149.2077,5018.0
2025-02-26 12:35:00,150.2,150.24,150.12,150.19,5971.0,149.1382,149.1779,149.0587,149.1282,5971.0
2025-02-26 12:40:00,150.1,150.15,150.0,150.08,1215.0,149.0389,149.0885,148.9396,149.019,1215.0
2025-02-26 12:45:00,150.07,150.07,149.93,150.01,2705.0,149.0091,149.0091,148.8701,148.9495,2705.0
2025-02-26 12:50:00,150.0,150.01,149.84,149.89,5541.0,148.9396,148.9495,148.7807,148.8304,5541.0
2025-02-26 12:55:00,149.94,149.94,149.56,149.65,1700.0,148.88,148.88,148.5027,148.5921,1700.0
2025-02-26 13:00:00,149.65,149.74,149.57,149.64,16565.0,148.5921,148.6814,148.5126,148.5821,16565.0
2025-02-26 13:05:00,149.64,149.78,149.61,149.68,2580.0,148.5821,148.7211,148.5523,148.6218,2580.0
2025-02-26 13:10:00,149.77,149.77,149.66,149.71,4622.0,148.7112,148.7112,148.602,148.6516,4622.0
2025-02-26 13:15:00,149.75,149.75,149.58,149.71,7862.0,148.6913,148.6913,148.5226,148.6516,7862.0
2025-02-26 13:20:00,149.71,149.81,149.68,149.68,3055.0,148.6516,148.7509,148.6218,148.6218,3055.0
2025-02-26 13:25:00,149.63,149.65,149.56,149.59,3358.0,148.5722,148.5921,148.5027,148.5325,3358.0
2025-02-26 13:30:00,149.56,149.6,149.48,149.51,3960.0,148.5027,148.5424,148.4233,148.453,3960.0
2025-02-26 13:35:00,149.42,149.43,149.23,149.23,13417.0,148.3637,148.3736,148.175,148.175,13417.0
2025-02-26 13:40:00,149.23,149.43,149.23,149.33,4939.0,148.175,148.3736,148.175,148.2743,4939.0
2025-02-26 13:45:00,149.33,149.35,149.13,149.17,5920.0,148.2743,148.2942,148.0757,148.1155,5920.0
2025-02-26 13:50:00,149.16,149.21,149.11,149.18,6770.0,148.1055,148.1552,148.0559,148.1254,6770.0
2025-02-26 13:55:00,149.16,149.47,149.03,149.44,43352.0,148.1055,148.4133,147.9764,148.3835,43352.0
2025-02-26 14:00:00,149.37,149.5,149.35,149.49,10918.0,148.314,148.4431,148.2942,148.4332,10918.0
2025-02-26 14:05:00,149.42,149.49,149.23,149.35,19717.0,148.3637,148.4332,148.175,148.2942,19717.0
2025-02-26 14:10:00,149.39,149.54,149.34,149.38,10472.0,148.3339,148.4828,148.2842,148.324,10472.0
2025-02-26 14:15:00,149.39,149.39,149.16,149.19,6450.0,148.3339,148.3339,148.1055,148.1353,6450.0
2025-02-26 14:20:00,149.24,149.43,149.21,149.42,11271.0,148.185,148.3736,148.1552,148.3637,11271.0
2025-02-26 14:25:00,149.4,149.61,149.39,149.45,21972.0,148.3438,148.5523,148.3339,148.3935,21972.0
2025-02-26 14:30:00,149.41,149.66,149.38,149.59,3823.0,148.3538,148.602,148.324,148.5325,3823.0
2025-02-26 14:35:00,149.59,149.67,149.59,149.67,2205.0,148.5325,148.6119,148.5325,148.6119,2205.0
2025-02-26 14:40:00,149.61,149.81,149.61,149.78,3115.0,148.5523,148.7509,148.5523,148.7211,3115.0
2025-02-26 14:45:00,149.77,149.88,149.71,149.85,7777.0,148.7112,148.8204,148.6516,148.7906,7777.0
2025-02-26 14:50:00,149.89,149.89,149.66,149.7,10414.0,148.8304,148.8304,148.602,148.6417,10414.0
2025-02-26 14:55:00,149.7,149.74,149.53,149.67,13999.0,148.6417,148.6814,148.4729,148.6119,13999.0
2025-02-26 15:00:00,149.71,149.77,149.61,149.74,5960.0,148.6516,148.7112,148.5523,148.6814,5960.0
2025-02-26 15:05:00,149.66,149.78,149.5,149.5,5182.0,148.602,148.7211,148.4431,148.4431,5182.0
2025-02-26 15:10:00,149.56,149.79,149.55,149.71,5826.0,148.5027,148.7311,148.4928,148.6516,5826.0
2025-02-26 15:15:00,149.71,149.84,149.7,149.78,15242.0,148.6516,148.7807,148.6417,148.7211,15242.0
2025-02-26 15:20:00,149.79,149.91,149.77,149.81,9035.0,148.7311,148.8502,148.7112,148.7509,9035.0
2025-02-26 15:25:00,149.79,149.79,149.61,149.62,7410.0,148.7311,148.7311,148.5523,148.5623,7410.0
2025-02-26 15:30:00,149.65,149.85,149.58,149.72,11019.0,148.5921,148.7906,148.5226,148.6616,11019.0
2025-02-26 15:35:00,149.73,149.96,149.68,149.82,5021.0,148.6715,148.8999,148.6218,148.7609,5021.0
2025-02-26 15:40:00,149.79,149.86,149.6,149.86,20223.0,148.7311,148.8006,148.5424,148.8006,20223.0
2025-02-26 15:45:00,149.83,149.93,149.64,149.65,10272.0,148.7708,148.8701,148.5821,148.5921,10272.0
2025-02-26 15:50:00,149.65,149.71,149.23,149.23,15574.0,148.5921,148.6516,148.175,148.175,15574.0
2025-02-26 15:55:00,149.25,149.44,149.15,149.25,51691.0,148.1949,148.3835,148.0956,148.1949,51691.0
2025-02-27 09:30:00,149.13,149.58,149.13,149.41,32028.0,148.0757,148.5226,148.0757,148.3538,32028.0
2025-02-27 09:35:00,149.65,150.08,149.46,150.08,5438.0,148.5921,149.019,148.4034,149.019,5438.0
2025-02-27 09:40:00,150.08,150.11,150.02,150.05,1820.0,149.019,149.0488,148.9594,148.9892,1820.0
2025-02-27 09:45:00,150.09,150.2,150.0,150.15,4635.0,149.0289,149.1382,148.9396,149.0885,4635.0
2025-02-27 09:50:00,150.15,150.17,149.91,149.97,5344.0,149.0885,149.1084,148.8502,148.9098,5344.0
2025-02-27 09:55:00,150.14,150.29,150.05,150.12,10764.0,149.0786,149.2275,148.9892,149.0587,10764.0
2025-02-27 10:00:00,150.13,150.13,149.55,149.74,9837.0,149.0687,149.0687,148.4928,148.6814,9837.0
2025-02-27 10:05:00,149.54,149.6,149.24,149.34,7510.0,148.4828,148.5424,148.185,148.2842,7510.0
2025-02-27 10:10:00,149.21,149.39,149.04,149.36,20048.0,148.1552,148.3339,147.9864,148.3041,20048.0
2025-02-27 10:15:00,149.35,149.82,149.35,149.8,35595.0,148.2942,148.7609,148.2942,148.741,35595.0
2025-02-27 10:20:00,149.92,150.3,149.85,150.28,4866.0,148.8601,149.2375,148.7906,149.2176,4866.0
2025-02-27 10:25:00,150.25,150.61,150.21,150.5,9558.0,149.1878,149.5453,149.1481,149.436,9558.0
2025-02-27 10:30:00,150.5,150.55,150.19,150.19,10538.0,149.436,149.4857,149.1282,149.1282,10538.0
2025-02-27 10:35:00,150.14,150.14,149.89,149.99,2122.0,149.0786,149.0786,148.8304,148.9297,2122.0
2025-02-27 10:40:00,150.08,150.11,149.95,150.11,1582.0,149.019,149.0488,148.8899,149.0488,1582.0
2025-02-27 10:45:00,150.05,150.36,149.87,150.35,3768.0,148.9892,149.297,148.8105,149.2871,3768.0
2025-02-27 10:50:00,150.19,150.33,150.18,150.22,2642.0,149.1282,149.2672,149.1183,149.158,2642.0
2025-02-27 10:55:00,150.22,150.35,150.22,150.27,3595.0,149.158,149.2871,149.158,149.2077,3595.0
2025-02-27 11:00:00,150.35,150.51,150.18,150.18,4234.0,149.2871,149.446,149.1183,149.1183,4234.0
2025-02-27 11:05:00,150.15,150.25,150.14,150.15,2891.0,149.0885,149.1878,149.0786,149.0885,2891.0
2025-02-27 11:10:00,150.17,150.26,150.16,150.26,1566.0,149.1084,149.1977,149.0985,149.1977,1566.0
2025-02-27 11:15:00,150.31,150.53,150.31,150.49,2500.0,149.2474,149.4658,149.2474,149.4261,2500.0
2025-02-27 11:20:00,150.48,150.48,150.32,150.38,5503.0,149.4162,149.4162,149.2573,149.3169,5503.0
2025-02-27 11:25:00,150.34,150.37,150.12,150.15,5867.0,149.2772,149.307,149.0587,149.0885,5867.0
2025-02-27 11:30:00,150.11,150.34,150.11,150.34,2815.0,149.0488,149.2772,149.0488,149.2772,2815.0
2025-02-27 11:35:00,150.28,150.34,150.06,150.27,3441.0,149.2176,149.2772,148.9992,149.2077,3441.0
2025-02-27 11:40:00,150.17,150.26,149.98,150.11,4896.0,149.1084,149.1977,148.9197,149.0488,4896.0
2025-02-27 11:45:00,150.04,150.14,149.99,150.0,2087.0,148.9793,149.0786,148.9297,148.9396,2087.0
2025-02-27 11:50:00,150.0,150.07,149.86,149.94,5806.0,148.9396,149.0091,148.8006,148.88,5806.0
2025-02-27 11:55:00,149.94,149.97,149.84,149.87,4132.0,148.88,148.9098,148.7807,148.8105,4132.0
2025-02-27 12:00:00,149.87,149.94,149.81,149.94,3269.0,148.8105,148.88,148.7509,148.88,3269.0
2025-02-27 12:05:00,149.94,149.95,149.78,149.85,3819.0,148.88,148.8899,148.7211,148.7906,3819.0
2025-02-27 12:10:00,149.78,149.79,149.65,149.72,12072.0,148.7211,148.7311,148.5921,148.6616,12072.0
2025-02-27 12:15:00,149.72,149.75,149.47,149.48,6896.0,148.6616,148.6913,148.4133,148.4233,6896.0
2025-02-27 12:20:00,149.49,149.74,149.47,149.71,2437.0,148.4332,148.6814,148.4133,148.6516,2437.0
2025-02-27 12:25:00,149.63,150.1,149.63,150.1,2678.0,148.5722,149.0389,148.5722,149.0389,2678.0
2025-02-27 12:30:00,150.14,150.18,149.96,150.06,15787.0,149.0786,149.1183,148.8999,148.9992,15787.0
2025-02-27 12:35:00,150.07,150.16,150.0,150.0,1156.0,149.0091,149.0985,148.9396,148.9396,1156.0
2025-02-27 12:40:00,150.0,150.0,149.75,149.86,4246.0,148.9396,148.9396,148.6913,148.8006,4246.0
2025-02-27 12:45:00,149.93,149.98,149.91,149.92,1942.0,148.8701,148.9197,148.8502,148.8601,1942.0
2025-02-27 12:50:00,149.84,149.93,149.81,149.89,2557.0,148.7807,148.8701,148.7509,148.8304,2557.0
2025-02-27 12:55:00,149.89,149.99,149.8,149.92,14370.0,148.8304,148.9297,148.741,148.8601,14370.0
2025-02-27 13:00:00,149.99,150.11,149.91,149.94,11882.0,148.9297,149.0488,148.8502,148.88,11882.0
2025-02-27 13:05:00,149.94,149.95,149.71,149.73,3100.0,148.88,148.8899,148.6516,148.6715,3100.0
2025-02-27 13:10:00,149.8,149.92,149.68,149.92,6301.0,148.741,148.8601,148.6218,148.8601,6301.0
2025-02-27 13:15:00,149.93,149.96,149.83,149.96,3587.0,148.8701,148.8999,148.7708,148.8999,3587.0
2025-02-27 13:20:00,149.9,150.08,149.85,150.07,6282.0,148.8403,149.019,148.7906,149.0091,6282.0
2025-02-27 13:25:00,150.07,150.12,149.96,149.96,3335.0,149.0091,149.0587,148.8999,148.8999,3335.0
2025-02-27 13:30:00,149.96,149.96,149.79,149.9,15132.0,148.8999,148.8999,148.7311,148.8403,15132.0
2025-02-27 13:35:00,149.88,149.88,149.57,149.71,33434.0,148.8204,148.8204,148.5126,148.6516,33434.0
2025-02-27 13:40:00,149.71,149.78,149.65,149.77,12253.0,148.6516,148.7211,148.5921,148.7112,12253.0
2025-02-27 13:45:00,149.73,149.87,149.69,149.69,6725.0,148.6715,148.8105,148.6318,148.6318,6725.0
2025-02-27 13:50:00,149.83,149.84,149.7,149.81,8351.0,148.7708,148.7807,148.6417,148.7509,8351.0
2025-02-27 13:55:00,149.81,149.84,149.7,149.7,7217.0,148.7509,148.7807,148.6417,148.6417,7217.0
2025-02-27 14:00:00,149.7,149.85,149.67,149.83,7196.0,148.6417,148.7906,148.6119,148.7708,7196.0
2025-02-27 14:05:00,149.81,149.83,149.7,149.77,8871.0,148.7509,148.7708,148.6417,148.7112,8871.0
2025-02-27 14:10:00,149.77,149.82,149.7,149.7,10942.0,148.7112,148.7609,148.6417,148.6417,10942.0
2025-02-27 14:15:00,149.71,149.84,149.7,149.82,8795.0,148.6516,148.7807,148.6417,148.7609,8795.0
2025-02-27 14:20:00,149.8,149.9,149.71,149.84,14130.0,148.741,148.8403,148.6516,148.7807,14130.0
2025-02-27 14:25:00,149.79,149.82,149.62,149.62,3280.0,148.7311,148.7609,148.5623,148.5623,3280.0
2025-02-27 14:30:00,149.62,149.62,149.48,149.6,16406.0,148.5623,148.5623,148.4233,148.5424,16406.0
2025-02-27 14:35:00,149.62,149.66,149.38,149.39,14825.0,148.5623,148.602,148.324,148.3339,14825.0
2025-02-27 14:40:00,149.4,149.42,149.19,149.3,5623.0,148.3438,148.3637,148.1353,148.2445,5623.0
2025-02-27 14:45:00,149.33,149.44,149.25,149.32,4130.0,148.2743,148.3835,148.1949,148.2644,4130.0
2025-02-27 14:50:00,149.28,149.34,149.14,149.16,7024.0,148.2247,148.2842,148.0857,148.1055,7024.0
2025-02-27 14:55:00,149.15,149.31,149.06,149.06,3295.0,148.0956,148.2545,148.0062,148.0062,3295.0
2025-02-27 15:00:00,149.07,149.1,148.73,148.73,5097.0,148.0162,148.0459,147.6786,147.6786,5097.0
2025-02-27 15:05:00,148.77,148.84,148.68,148.79,9689.0,147.7183,147.7878,147.6289,147.7381,9689.0
2025-02-27 15:10:00,148.76,148.88,148.63,148.69,7215.0,147.7083,147.8275,147.5793,147.6388,7215.0
2025-02-27 15:15:00,148.69,148.84,148.68,148.81,6895.0,147.6388,147.7878,147.6289,147.758,6895.0
2025-02-27 15:20:00,148.77,149.01,148.77,148.78,7497.0,147.7183,147.9566,147.7183,147.7282,7497.0
2025-02-27 15:25:00,148.87,148.89,148.55,148.56,13952.0,147.8176,147.8374,147.4998,147.5098,13952.0
2025-02-27 15:30:00,148.59,148.87,148.59,148.73,24048.0,147.5396,147.8176,147.5396,147.6786,24048.0
2025-02-27 15:35:00,148.81,148.91,148.74,148.79,9535.0,147.758,147.8573,147.6885,147.7381,9535.0
2025-02-27 15:40:00,148.75,148.97,148.72,148.97,13933.0,147.6984,147.9169,147.6686,147.9169,13933.0
2025-02-27 15:45:00,148.93,149.0,148.78,148.78,10067.0,147.8771,147.9467,147.7282,147.7282,10067.0
2025-02-27 15:50:00,148.76,148.81,148.3,148.34,35548.0,147.7083,147.758,147.2516,147.2913,35548.0
2025-02-27 15:55:00,148.4,148.88,148.4,148.74,99019.0,147.3509,147.8275,147.3509,147.6885,99019.0
2025-02-28 09:30:00,150.04,151.01,149.91,149.92,28858.0,148.9793,149.9424,148.8502,148.8601,28858.0
2025-02-28 09:35:00,150.1,150.38,150.09,150.11,5229.0,149.0389,149.3169,149.0289,149.0488,5229.0
2025-02-28 09:40:00,150.34,150.54,150.07,150.4,5390.0,149.2772,149.4758,149.0091,149.3368,5390.0
2025-02-28 09:45:00,150.38,150.5,149.83,149.87,27981.0,149.3169,149.436,148.7708,148.8105,27981.0
2025-02-28 09:50:00,149.84,150.09,149.81,150.06,5821.0,148.7807,149.0289,148.7509,148.9992,5821.0
2025-02-28 09:55:00,150.07,150.14,149.9,150.14,5041.0,149.0091,149.0786,148.8403,149.0786,5041.0
2025-02-28 10:00:00,150.18,150.3,150.16,150.21,7421.0,149.1183,149.2375,149.0985,149.1481,7421.0
2025-02-28 10:05:00,150.24,150.31,150.12,150.19,15017.0,149.1779,149.2474,149.0587,149.1282,15017.0
2025-02-28 10:10:00,150.25,150.28,150.09,150.15,7129.0,149.1878,149.2176,149.0289,149.0885,7129.0
2025-02-28 10:15:00,150.17,150.17,149.6,149.6,16024.0,149.1084,149.1084,148.5424,148.5424,16024.0
2025-02-28 10:20:00,149.59,149.8,149.53,149.65,10821.0,148.5325,148.741,148.4729,148.5921,10821.0
2025-02-28 10:25:00,149.6,149.84,149.6,149.68,11315.0,148.5424,148.7807,148.5424,148.6218,11315.0
2025-02-28 10:30:00,149.67,149.77,149.41,149.76,15578.0,148.6119,148.7112,148.3538,148.7013,15578.0
2025-02-28 10:35:00,149.69,149.84,149.57,149.78,6500.0,148.6318,148.7807,148.5126,148.7211,6500.0
2025-02-28 10:40:00,149.83,149.95,149.74,149.78,8355.0,148.7708,148.8899,148.6814,148.7211,8355.0
2025-02-28 10:45:00,149.78,149.83,149.67,149.69,9275.0,148.7211,148.7708,148.6119,148.6318,9275.0
2025-02-28 10:50:00,149.65,149.88,149.65,149.77,4068.0,148.5921,148.8204,148.5921,148.7112,4068.0
2025-02-28 10:55:00,149.77,150.03,149.74,149.93,1585.0,148.7112,148.9694,148.6814,148.8701,1585.0
2025-02-28 11:00:00,149.94,150.05,149.83,149.93,12660.0,148.88,148.9892,148.7708,148.8701,12660.0
2025-02-28 11:05:00,149.92,150.03,149.8,149.86,28563.0,148.8601,148.9694,148.741,148.8006,28563.0
2025-02-28 11:10:00,149.88,149.98,149.75,149.91,6453.0,148.8204,148.9197,148.6913,148.8502,6453.0
2025-02-28 11:15:00,149.97,150.13,149.81,150.08,5841.0,148.9098,149.0687,148.7509,149.019,5841.0
2025-02-28 11:20:00,149.98,150.23,149.98,150.12,4967.0,148.9197,149.168,148.9197,149.0587,4967.0
2025-02-28 11:25:00,150.16,150.22,150.04,150.17,66822.0,149.0985,149.158,148.9793,149.1084,66822.0
2025-02-28 11:30:00,150.17,150.48,150.16,150.41,9170.0,149.1084,149.4162,149.0985,149.3467,9170.0
2025-02-28 11:35:00,150.49,150.68,150.49,150.59,1524.0,149.4261,149.6148,149.4261,149.5254,1524.0
2025-02-28 11:40:00,150.73,150.81,150.7,150.81,3752.0,149.6644,149.7439,149.6346,149.7439,3752.0
2025-02-28 11:45:00,150.78,151.03,150.68,151.03,3748.0,149.7141,149.9623,149.6148,149.9623,3748.0
2025-02-28 11:50:00,151.0,151.06,150.93,150.96,2889.0,149.9325,149.9921,149.863,149.8928,2889.0
2025-02-28 11:55:00,150.97,151.01,150.83,150.98,5937.0,149.9027,149.9424,149.7637,149.9127,5937.0
2025-02-28 12:00:00,151.05,151.1,150.67,150.71,9547.0,149.9822,150.0318,149.6048,149.6446,9547.0
2025-02-28 12:05:00,150.64,150.73,150.6,150.73,1069.0,149.5751,149.6644,149.5353,149.6644,1069.0
2025-02-28 12:10:00,150.72,150.78,150.71,150.73,1262.0,149.6545,149.7141,149.6446,149.6644,1262.0
2025-02-28 12:15:00,150.73,150.89,150.71,150.89,2263.0,149.6644,149.8233,149.6446,149.8233,2263.0
2025-02-28 12:20:00,150.86,150.89,150.55,150.64,8094.0,149.7935,149.8233,149.4857,149.5751,8094.0
2025-02-28 12:25:00,150.67,150.69,150.6,150.6,2202.0,149.6048,149.6247,149.5353,149.5353,2202.0
2025-02-28 12:30:00,150.54,150.6,150.44,150.6,2878.0,149.4758,149.5353,149.3765,149.5353,2878.0
2025-02-28 12:35:00,150.49,150.51,150.44,150.47,6777.0,149.4261,149.446,149.3765,149.4063,6777.0
2025-02-28 12:40:00,150.47,150.49,150.2,150.3,18412.0,149.4063,149.4261,149.1382,149.2375,18412.0
2025-02-28 12:45:00,150.28,150.35,150.12,150.28,15104.0,149.2176,149.2871,149.0587,149.2176,15104.0
2025-02-28 12:50:00,150.28,150.3,150.13,150.17,8702.0,149.2176,149.2375,149.0687,149.1084,8702.0
2025-02-28 12:55:00,150.17,150.17,149.91,149.94,10742.0,149.1084,149.1084,148.8502,148.88,10742.0
2025-02-28 13:00:00,149.91,150.13,149.91,149.96,10107.0,148.8502,149.0687,148.8502,148.8999,10107.0
2025-02-28 13:05:00,150.0,150.01,149.84,149.86,12688.0,148.9396,148.9495,148.7807,148.8006,12688.0
2025-02-28 13:10:00,149.76,149.87,149.65,149.78,20186.0,148.7013,148.8105,148.5921,148.7211,20186.0
2025-02-28 13:15:00,149.82,149.87,149.43,149.5,10411.0,148.7609,148.8105,148.3736,148.4431,10411.0
2025-02-28 13:20:00,149.48,149.56,149.38,149.45,4131.0,148.4233,148.5027,148.324,148.3935,4131.0
2025-02-28 13:25:00,149.41,149.69,149.38,149.69,6944.0,148.3538,148.6318,148.324,148.6318,6944.0
2025-02-28 13:30:00,149.64,149.8,149.63,149.72,4291.0,148.5821,148.741,148.5722,148.6616,4291.0
2025-02-28 13:35:00,149.77,150.14,149.67,150.11,8808.0,148.7112,149.0786,148.6119,149.0488,8808.0
2025-02-28 13:40:00,150.11,150.23,150.08,150.22,7344.0,149.0488,149.168,149.019,149.158,7344.0
2025-02-28 13:45:00,150.28,150.28,150.07,150.08,7582.0,149.2176,149.2176,149.0091,149.019,7582.0
2025-02-28 13:50:00,150.08,150.29,150.07,150.22,5676.0,149.019,149.2275,149.0091,149.158,5676.0
2025-02-28 13:55:00,150.19,150.23,149.92,149.93,11445.0,149.1282,149.168,148.8601,148.8701,11445.0
2025-02-28 14:00:00,149.94,150.07,149.87,149.9,5005.0,148.88,149.0091,148.8105,148.8403,5005.0
2025-02-28 14:05:00,149.96,150.13,149.96,150.12,4221.0,148.8999,149.0687,148.8999,149.0587,4221.0
2025-02-28 14:10:00,150.12,150.28,150.04,150.25,6220.0,149.0587,149.2176,148.9793,149.1878,6220.0
2025-02-28 14:15:00,150.25,150.4,150.16,150.4,4400.0,149.1878,149.3368,149.0985,149.3368,4400.0
2025-02-28 14:20:00,150.36,150.36,150.21,150.25,5988.0,149.297,149.297,149.1481,149.1878,5988.0
2025-02-28 14:25:00,150.25,150.37,150.24,150.28,5689.0,149.1878,149.307,149.1779,149.2176,5689.0
2025-02-28 14:30:00,150.32,150.5,150.29,150.46,9650.0,149.2573,149.436,149.2275,149.3963,9650.0
2025-02-28 14:35:00,150.44,150.67,150.42,150.61,5874.0,149.3765,149.6048,149.3566,149.5453,5874.0
2025-02-28 14:40:00,150.62,150.74,150.55,150.63,5282.0,149.5552,149.6744,149.4857,149.5651,5282.0
2025-02-28 14:45:00,150.62,150.79,150.62,150.76,5179.0,149.5552,149.724,149.5552,149.6942,5179.0
2025-02-28 14:50:00,150.78,150.86,150.72,150.81,5908.0,149.7141,149.7935,149.6545,149.7439,5908.0
2025-02-28 14:55:00,150.78,150.98,150.78,150.92,9250.0,149.7141,149.9127,149.7141,149.8531,9250.0
2025-02-28 15:00:00,150.97,150.99,150.89,150.95,4765.0,149.9027,149.9226,149.8233,149.8829,4765.0
2025-02-28 15:05:00,150.97,150.98,150.8,150.84,9140.0,149.9027,149.9127,149.7339,149.7736,9140.0
2025-02-28 15:10:00,150.85,150.86,150.74,150.82,6445.0,149.7836,149.7935,149.6744,149.7538,6445.0
2025-02-28 15:15:00,150.82,150.89,150.72,150.72,8158.0,149.7538,149.8233,149.6545,149.6545,8158.0
2025-02-28 15:20:00,150.72,150.75,150.61,150.75,12645.0,149.6545,149.6843,149.5453,149.6843,12645.0
2025-02-28 15:25:00,150.79,151.06,150.76,151.06,9240.0,149.724,149.9921,149.6942,149.9921,9240.0
2025-02-28 15:30:00,151.04,151.06,150.85,150.85,6865.0,149.9722,149.9921,149.7836,149.7836,6865.0
2025-02-28 15:35:00,150.86,150.89,150.72,150.85,30987.0,149.7935,149.8233,149.6545,149.7836,30987.0
2025-02-28 15:40:00,150.86,151.11,150.85,151.08,13598.0,149.7935,150.0417,149.7836,150.0119,13598.0
2025-02-28 15:45:00,151.09,151.1,150.99,151.1,14179.0,150.0219,150.0318,149.9226,150.0318,14179.0
2025-02-28 15:50:00,151.05,151.54,151.02,151.37,43175.0,149.9822,150.4687,149.9524,150.2999,43175.0
2025-02-28 15:55:00,151.41,151.82,151.4,151.7,129210.0,150.3396,150.7467,150.3297,150.6276,129210.0
2025-03-03 09:30:00,151.77,152.99,151.76,152.45,134105.0,150.6971,151.9084,150.6871,151.3723,134105.0
2025-03-03 09:35:00,152.53,153.74,152.44,153.74,25927.0,151.4517,152.6531,151.3623,152.6531,25927.0
2025-03-03 09:40:00,153.75,154.23,153.68,153.84,13610.0,152.6631,153.1397,152.5936,152.7524,13610.0
2025-03-03 09:45:00,153.84,154.11,153.36,154.0,16765.0,152.7524,153.0205,152.2758,152.9113,16765.0
2025-03-03 09:50:00,154.08,154.41,153.89,154.28,36510.0,152.9907,153.3184,152.8021,153.1893,36510.0
2025-03-03 09:55:00,154.24,154.44,153.97,154.03,13197.0,153.1496,153.3482,152.8815,152.9411,13197.0
2025-03-03 10:00:00,154.03,154.08,153.5,154.0,19105.0,152.9411,152.9907,152.4148,152.9113,19105.0
2025-03-03 10:05:00,154.06,154.12,153.73,153.85,4533.0,152.9709,153.0305,152.6432,152.7624,4533.0
2025-03-03 10:10:00,153.91,153.91,153.37,153.48,6199.0,152.8219,152.8219,152.2858,152.395,6199.0
2025-03-03 10:15:00,153.33,153.61,153.33,153.6,3692.0,152.246,152.5241,152.246,152.5141,3692.0
2025-03-03 10:20:00,153.6,153.65,153.42,153.51,1617.0,152.5141,152.5638,152.3354,152.4248,1617.0
2025-03-03 10:25:00,153.59,153.64,153.5,153.53,5401.0,152.5042,152.5538,152.4148,152.4446,5401.0
2025-03-03 10:30:00,153.54,153.65,153.32,153.6,7231.0,152.4546,152.5638,152.2361,152.5141,7231.0
2025-03-03 10:35:00,153.6,153.64,153.45,153.52,7105.0,152.5141,152.5538,152.3652,152.4347,7105.0
2025-03-03 10:40:00,153.52,153.97,153.45,153.95,2930.0,152.4347,152.8815,152.3652,152.8617,2930.0
2025-03-03 10:45:00,153.94,153.94,153.36,153.42,3600.0,152.8517,152.8517,152.2758,152.3354,3600.0
2025-03-03 10:50:00,153.54,153.54,153.41,153.5,1520.0,152.4546,152.4546,152.3255,152.4148,1520.0
2025-03-03 10:55:00,153.52,153.55,153.34,153.42,7671.0,152.4347,152.4645,152.256,152.3354,7671.0
2025-03-03 11:00:00,153.4,153.4,153.3,153.31,2250.0,152.3155,152.3155,152.2163,152.2262,2250.0
2025-03-03 11:05:00,153.41,153.59,153.37,153.41,4547.0,152.3255,152.5042,152.2858,152.3255,4547.0
2025-03-03 11:10:00,153.51,153.7,153.51,153.64,2661.0,152.4248,152.6134,152.4248,152.5538,2661.0
2025-03-03 11:15:00,153.62,153.7,153.62,153.7,1328.0,152.534,152.6134,152.534,152.6134,1328.0
2025-03-03 11:20:00,153.68,153.89,153.68,153.84,3208.0,152.5936,152.8021,152.5936,152.7524,3208.0
2025-03-03 11:25:00,153.85,153.86,153.55,153.55,2241.0,152.7624,152.7723,152.4645,152.4645,2241.0
2025-03-03 11:30:00,153.55,153.67,153.49,153.5,3136.0,152.4645,152.5836,152.4049,152.4148,3136.0
2025-03-03 11:35:00,153.47,153.57,153.35,153.5,2012.0,152.3851,152.4843,152.2659,152.4148,2012.0
2025-03-03 11:40:00,153.51,153.51,153.31,153.35,5223.0,152.4248,152.4248,152.2262,152.2659,5223.0
2025-03-03 11:45:00,153.26,153.54,153.26,153.54,3513.0,152.1765,152.4546,152.1765,152.4546,3513.0
2025-03-03 11:50:00,153.63,153.75,153.54,153.75,3562.0,152.5439,152.6631,152.4546,152.6631,3562.0
2025-03-03 11:55:00,153.73,153.94,153.73,153.89,3175.0,152.6432,152.8517,152.6432,152.8021,3175.0
2025-03-03 12:00:00,153.89,153.92,153.82,153.91,8330.0,152.8021,152.8319,152.7326,152.8219,8330.0
2025-03-03 12:05:00,153.84,154.02,153.84,154.02,8413.0,152.7524,152.9312,152.7524,152.9312,8413.0
2025-03-03 12:10:00,154.05,154.19,154.05,154.06,3205.0,152.961,153.1,152.961,152.9709,3205.0
2025-03-03 12:15:00,154.07,154.31,154.01,154.19,17075.0,152.9808,153.2191,152.9212,153.1,17075.0
2025-03-03 12:20:00,154.19,154.32,154.15,154.28,11879.0,153.1,153.229,153.0602,153.1893,11879.0
2025-03-03 12:25:00,154.25,154.42,154.22,154.26,6910.0,153.1595,153.3283,153.1297,153.1695,6910.0
2025-03-03 12:30:00,154.3,154.48,154.3,154.32,3372.0,153.2092,153.3879,153.2092,153.229,3372.0
2025-03-03 12:35:00,154.29,154.36,154.2,154.34,3264.0,153.1993,153.2688,153.1099,153.2489,3264.0
2025-03-03 12:40:00,154.36,154.36,154.09,154.16,2540.0,153.2688,153.2688,153.0007,153.0702,2540.0
2025-03-03 12:45:00,154.07,154.28,153.99,154.26,2300.0,152.9808,153.1893,152.9014,153.1695,2300.0
2025-03-03 12:50:00,154.27,154.36,154.24,154.29,2062.0,153.1794,153.2688,153.1496,153.1993,2062.0
2025-03-03 12:55:00,154.23,154.23,154.09,154.22,4181.0,153.1397,153.1397,153.0007,153.1297,4181.0
2025-03-03 13:00:00,154.19,154.21,154.09,154.09,2100.0,153.1,153.1198,153.0007,153.0007,2100.0
2025-03-03 13:05:00,154.16,154.16,153.95,154.09,3012.0,153.0702,153.0702,152.8617,153.0007,3012.0
2025-03-03 13:10:00,154.01,154.15,154.01,154.09,1997.0,152.9212,153.0602,152.9212,153.0007,1997.0
2025-03-03 13:15:00,154.06,154.08,153.95,154.03,4575.0,152.9709,152.9907,152.8617,152.9411,4575.0
2025-03-03 13:20:00,153.93,153.99,153.89,153.93,1815.0,152.8418,152.9014,152.8021,152.8418,1815.0
2025-03-03 13:25:00,153.92,153.92,153.67,153.68,4958.0,152.8319,152.8319,152.5836,152.5936,4958.0
2025-03-03 13:30:00,153.68,153.73,153.34,153.34,2512.0,152.5936,152.6432,152.256,152.256,2512.0
2025-03-03 13:35:00,153.35,153.53,153.28,153.46,2650.0,152.2659,152.4446,152.1964,152.3751,2650.0
2025-03-03 13:40:00,153.44,153.54,153.36,153.53,1600.0,152.3553,152.4546,152.2758,152.4446,1600.0
2025-03-03 13:45:00,153.59,153.81,153.44,153.62,7417.0,152.5042,152.7226,152.3553,152.534,7417.0
2025-03-03 13:50:00,153.73,153.85,153.69,153.77,3631.0,152.6432,152.7624,152.6035,152.6829,3631.0
2025-03-03 13:55:00,153.75,153.79,153.54,153.66,4982.0,152.6631,152.7028,152.4546,152.5737,4982.0
2025-03-03 14:00:00,153.66,153.86,153.66,153.74,6680.0,152.5737,152.7723,152.5737,152.6531,6680.0
2025-03-03 14:05:00,153.79,153.79,153.75,153.76,1830.0,152.7028,152.7028,152.6631,152.673,1830.0
2025-03-03 14:10:00,153.75,153.88,153.75,153.85,3802.0,152.6631,152.7922,152.6631,152.7624,3802.0
2025-03-03 14:15:00,153.89,153.89,153.77,153.77,4306.0,152.8021,152.8021,152.6829,152.6829,4306.0
2025-03-03 14:20:00,153.72,153.97,153.72,153.83,8048.0,152.6333,152.8815,152.6333,152.7425,8048.0
2025-03-03 14:25:00,153.83,153.83,153.65,153.71,2819.0,152.7425,152.7425,152.5638,152.6234,2819.0
2025-03-03 14:30:00,153.74,153.91,153.74,153.87,9109.0,152.6531,152.8219,152.6531,152.7822,9109.0
2025-03-03 14:35:00,153.92,154.0,153.72,153.81,12481.0,152.8319,152.9113,152.6333,152.7226,12481.0
2025-03-03 14:40:00,153.95,154.11,153.95,154.05,1615.0,152.8617,153.0205,152.8617,152.961,1615.0
2025-03-03 14:45:00,154.05,154.06,153.93,154.02,5799.0,152.961,152.9709,152.8418,152.9312,5799.0
2025-03-03 14:50:00,154.02,154.02,153.47,153.48,4800.0,152.9312,152.9312,152.3851,152.395,4800.0
2025-03-03 14:55:00,153.48,153.75,153.48,153.59,7266.0,152.395,152.6631,152.395,152.5042,7266.0
2025-03-03 15:00:00,153.45,153.45,153.13,153.27,9846.0,152.3652,152.3652,152.0475,152.1865,9846.0
2025-03-03 15:05:00,153.3,153.3,153.13,153.27,27630.0,152.2163,152.2163,152.0475,152.1865,27630.0
2025-03-03 15:10:00,153.28,153.34,153.08,153.27,9623.0,152.1964,152.256,151.9978,152.1865,9623.0
2025-03-03 15:15:00,153.24,153.27,153.0,153.13,15881.0,152.1567,152.1865,151.9184,152.0475,15881.0
2025-03-03 15:20:00,153.09,153.32,153.01,153.3,6064.0,152.0077,152.2361,151.9283,152.2163,6064.0
2025-03-03 15:25:00,153.2,153.26,152.81,152.86,8676.0,152.117,152.1765,151.7297,151.7794,8676.0
2025-03-03 15:30:00,152.88,153.12,152.84,153.03,7665.0,151.7992,152.0375,151.7595,151.9482,7665.0
2025-03-03 15:35:00,153.07,153.16,152.96,152.98,8850.0,151.9879,152.0772,151.8787,151.8985,8850.0
2025-03-03 15:40:00,152.98,153.15,152.9,153.14,10212.0,151.8985,152.0673,151.8191,152.0574,10212.0
2025-03-03 15:45:00,153.13,153.44,153.11,153.3,14409.0,152.0475,152.3553,152.0276,152.2163,14409.0
2025-03-03 15:50:00,153.17,153.39,152.98,153.29,31541.0,152.0872,152.3056,151.8985,152.2063,31541.0
2025-03-03 15:55:00,153.32,153.52,153.28,153.41,51160.0,152.2361,152.4347,152.1964,152.3255,51160.0
2025-03-04 09:30:00,154.47,154.98,153.57,154.09,53400.0,153.378,153.8844,152.4843,153.0007,53400.0
2025-03-04 09:35:00,154.21,154.23,153.12,153.77,11417.0,153.1198,153.1397,152.0375,152.6829,11417.0
2025-03-04 09:40:00,153.81,154.95,153.81,154.46,35159.0,152.7226,153.8546,152.7226,153.3681,35159.0
2025-03-04 09:45:00,154.4,154.56,153.68,153.8,10306.0,153.3085,153.4673,152.5936,152.7127,10306.0
2025-03-04 09:50:00,153.75,153.8,153.41,153.67,10559.0,152.6631,152.7127,152.3255,152.5836,10559.0
2025-03-04 09:55:00,153.66,153.76,153.4,153.55,27028.0,152.5737,152.673,152.3155,152.4645,27028.0
2025-03-04 10:00:00,153.54,154.29,153.46,154.14,34822.0,152.4546,153.1993,152.3751,153.0503,34822.0
2025-03-04 10:05:00,154.13,154.3,153.65,153.69,21735.0,153.0404,153.2092,152.5638,152.6035,21735.0
2025-03-04 10:10:00,153.68,153.88,152.97,153.08,41692.0,152.5936,152.7922,151.8886,151.9978,41692.0
2025-03-04 10:15:00,153.07,153.67,152.97,153.67,33301.0,151.9879,152.5836,151.8886,152.5836,33301.0
2025-03-04 10:20:00,153.65,153.75,153.24,153.75,21151.0,152.5638,152.6631,152.1567,152.6631,21151.0
2025-03-04 10:25:00,153.72,153.81,153.42,153.72,12493.0,152.6333,152.7226,152.3354,152.6333,12493.0
2025-03-04 10:30:00,153.72,154.31,153.69,153.94,61790.0,152.6333,153.2191,152.6035,152.8517,61790.0
2025-03-04 10:35:00,153.87,154.38,153.83,154.34,19873.0,152.7822,153.2886,152.7425,153.2489,19873.0
2025-03-04 10:40:00,154.32,154.38,153.93,154.14,22199.0,153.229,153.2886,152.8418,153.0503,22199.0
2025-03-04 10:45:00,154.19,154.28,153.59,153.87,47739.0,153.1,153.1893,152.5042,152.7822,47739.0
2025-03-04 10:50:00,153.82,153.82,153.37,153.7,8199.0,152.7326,152.7326,152.2858,152.6134,8199.0
2025-03-04 10:55:00,153.81,154.08,153.72,153.97,38842.0,152.7226,152.9907,152.6333,152.8815,38842.0
2025-03-04 11:00:00,154.04,154.22,153.8,154.11,50870.0,152.951,153.1297,152.7127,153.0205,50870.0
2025-03-04 11:05:00,154.11,154.11,153.54,153.66,18858.0,153.0205,153.0205,152.4546,152.5737,18858.0
2025-03-04 11:10:00,153.59,154.06,153.59,154.03,6212.0,152.5042,152.9709,152.5042,152.9411,6212.0
2025-03-04 11:15:00,154.0,154.29,153.79,153.98,21836.0,152.9113,153.1993,152.7028,152.8914,21836.0
2025-03-04 11:20:00,153.92,154.21,153.61,153.69,64941.0,152.8319,153.1198,152.5241,152.6035,64941.0
2025-03-04 11:25:00,153.59,153.82,153.34,153.78,44752.0,152.5042,152.7326,152.256,152.6929,44752.0
2025-03-04 11:30:00,153.79,153.94,153.41,153.41,19231.0,152.7028,152.8517,152.3255,152.3255,19231.0
2025-03-04 11:35:00,153.34,153.54,153.08,153.12,9117.0,152.256,152.4546,151.9978,152.0375,9117.0
2025-03-04 11:40:00,153.19,153.3,153.04,153.24,49253.0,152.107,152.2163,151.9581,152.1567,49253.0
2025-03-04 11:45:00,153.24,153.43,153.23,153.39,33265.0,152.1567,152.3453,152.1467,152.3056,33265.0
2025-03-04 11:50:00,153.4,153.49,153.19,153.37,24406.0,152.3155,152.4049,152.107,152.2858,24406.0
2025-03-04 11:55:00,153.38,153.5,153.31,153.31,27394.0,152.2957,152.4148,152.2262,152.2262,27394.0
2025-03-04 12:00:00,153.35,153.6,153.31,153.43,10768.0,152.2659,152.5141,152.2262,152.3453,10768.0
2025-03-04 12:05:00,153.43,153.44,153.1,153.23,21088.0,152.3453,152.3553,152.0177,152.1467,21088.0
2025-03-04 12:10:00,153.25,153.63,153.25,153.44,26678.0,152.1666,152.5439,152.1666,152.3553,26678.0
2025-03-04 12:15:00,153.4,153.48,153.31,153.38,13458.0,152.3155,152.395,152.2262,152.2957,13458.0
2025-03-04 12:20:00,153.41,153.48,153.26,153.45,12691.0,152.3255,152.395,152.1765,152.3652,12691.0
2025-03-04 12:25:00,153.46,153.6,153.41,153.43,28635.0,152.3751,152.5141,152.3255,152.3453,28635.0
2025-03-04 12:30:00,153.34,153.5,153.25,153.45,19772.0,152.256,152.4148,152.1666,152.3652,19772.0
2025-03-04 12:35:00,153.45,153.48,153.14,153.38,9125.0,152.3652,152.395,152.0574,152.2957,9125.0
2025-03-04 12:40:00,153.3,153.42,152.97,153.09,25579.0,152.2163,152.3354,151.8886,152.0077,25579.0
2025-03-04 12:45:00,153.05,153.46,153.0,153.46,10607.0,151.968,152.3751,151.9184,152.3751,10607.0
2025-03-04 12:50:00,153.41,153.45,153.08,153.08,31316.0,152.3255,152.3652,151.9978,151.9978,31316.0
2025-03-04 12:55:00,153.07,153.17,152.95,153.01,4696.0,151.9879,152.0872,151.8687,151.9283,4696.0
2025-03-04 13:00:00,152.99,153.18,152.63,152.68,44257.0,151.9084,152.0971,151.551,151.6006,44257.0
2025-03-04 13:05:00,152.69,152.69,152.35,152.67,9798.0,151.6106,151.6106,151.273,151.5907,9798.0
2025-03-04 13:10:00,152.67,152.86,152.46,152.77,10654.0,151.5907,151.7794,151.3822,151.69,10654.0
2025-03-04 13:15:00,152.84,152.84,152.35,152.63,4095.0,151.7595,151.7595,151.273,151.551,4095.0
2025-03-04 13:20:00,152.52,152.61,152.26,152.47,7250.0,151.4418,151.5311,151.1836,151.3921,7250.0
2025-03-04 13:25:00,152.43,152.43,152.22,152.37,4700.0,151.3524,151.3524,151.1439,151.2928,4700.0
2025-03-04 13:30:00,152.33,152.38,152.2,152.28,7497.0,151.2531,151.3028,151.124,151.2035,7497.0
2025-03-04 13:35:00,152.28,152.38,152.15,152.33,8894.0,151.2035,151.3028,151.0744,151.2531,8894.0
2025-03-04 13:40:00,152.35,152.59,152.35,152.5,4763.0,151.273,151.5113,151.273,151.4219,4763.0
2025-03-04 13:45:00,152.5,152.64,152.49,152.59,4657.0,151.4219,151.5609,151.412,151.5113,4657.0
2025-03-04 13:50:00,152.59,152.73,152.53,152.67,5612.0,151.5113,151.6503,151.4517,151.5907,5612.0
2025-03-04 13:55:00,152.67,152.88,152.62,152.87,6579.0,151.5907,151.7992,151.5411,151.7893,6579.0
2025-03-04 14:00:00,152.87,153.39,152.84,153.39,48309.0,151.7893,152.3056,151.7595,152.3056,48309.0
2025-03-04 14:05:00,153.31,153.5,153.3,153.41,11925.0,152.2262,152.4148,152.2163,152.3255,11925.0
2025-03-04 14:10:00,153.48,153.51,153.32,153.33,9563.0,152.395,152.4248,152.2361,152.246,9563.0
2025-03-04 14:15:00,153.32,153.44,153.25,153.38,4432.0,152.2361,152.3553,152.1666,152.2957,4432.0
2025-03-04 14:20:00,153.3,153.66,153.3,153.56,8345.0,152.2163,152.5737,152.2163,152.4744,8345.0
2025-03-04 14:25:00,153.55,153.65,153.17,153.25,21463.0,152.4645,152.5638,152.0872,152.1666,21463.0
2025-03-04 14:30:00,153.21,153.26,153.15,153.23,12326.0,152.1269,152.1765,152.0673,152.1467,12326.0
2025-03-04 14:35:00,153.22,153.31,153.15,153.24,5636.0,152.1368,152.2262,152.0673,152.1567,5636.0
2025-03-04 14:40:00,153.3,153.37,153.17,153.22,8353.0,152.2163,152.2858,152.0872,152.1368,8353.0
2025-03-04 14:45:00,153.24,153.46,153.21,153.35,6787.0,152.1567,152.3751,152.1269,152.2659,6787.0
2025-03-04 14:50:00,153.31,153.47,153.3,153.41,4496.0,152.2262,152.3851,152.2163,152.3255,4496.0
2025-03-04 14:55:00,153.41,153.56,153.4,153.54,4709.0,152.3255,152.4744,152.3155,152.4546,4709.0
2025-03-04 15:00:00,153.53,153.54,153.28,153.28,6556.0,152.4446,152.4546,152.1964,152.1964,6556.0
2025-03-04 15:05:00,153.09,153.21,152.93,152.99,41577.0,152.0077,152.1269,151.8489,151.9084,41577.0
2025-03-04 15:10:00,153.03,153.12,152.84,152.86,44653.0,151.9482,152.0375,151.7595,151.7794,44653.0
2025-03-04 15:15:00,152.9,153.57,152.87,153.5,32033.0,151.8191,152.4843,151.7893,152.4148,32033.0
2025-03-04 15:20:00,153.57,153.84,153.57,153.72,8311.0,152.4843,152.7524,152.4843,152.6333,8311.0
2025-03-04 15:25:00,153.74,153.74,153.38,153.39,12621.0,152.6531,152.6531,152.2957,152.3056,12621.0
2025-03-04 15:30:00,153.32,153.39,152.59,152.71,20952.0,152.2361,152.3056,151.5113,151.6304,20952.0
2025-03-04 15:35:00,152.72,152.92,152.67,152.88,16639.0,151.6404,151.8389,151.5907,151.7992,16639.0
2025-03-04 15:40:00,152.87,153.17,152.61,153.09,18490.0,151.7893,152.0872,151.5311,152.0077,18490.0
2025-03-04 15:45:00,153.12,153.18,152.56,152.6,23261.0,152.0375,152.0971,151.4815,151.5212,23261.0
2025-03-04 15:50:00,152.55,152.55,151.82,152.25,49153.0,151.4716,151.4716,150.7467,151.1737,49153.0
2025-03-04 15:55:00,152.31,152.41,151.78,152.01,123392.0,151.2333,151.3325,150.707,150.9354,123392.0
2025-03-05 09:30:00,150.93,151.56,150.6,151.27,30572.0,149.863,150.4886,149.5353,150.2006,30572.0
2025-03-05 09:35:00,150.93,151.51,150.93,151.26,9862.0,149.863,150.4389,149.863,150.1907,9862.0
2025-03-05 09:40:00,151.25,151.47,151.06,151.41,13463.0,150.1807,150.3992,149.9921,150.3396,13463.0
2025-03-05 09:45:00,151.58,152.09,151.58,151.97,8452.0,150.5084,151.0148,150.5084,150.8957,8452.0
2025-03-05 09:50:00,151.89,152.05,151.8,151.89,14497.0,150.8162,150.9751,150.7269,150.8162,14497.0
2025-03-05 09:55:00,151.92,151.97,151.74,151.75,9257.0,150.846,150.8957,150.6673,150.6772,9257.0
2025-03-05 10:00:00,151.97,152.4,151.85,152.24,6487.0,150.8957,151.3226,150.7765,151.1637,6487.0
2025-03-05 10:05:00,152.11,152.37,152.1,152.37,1969.0,151.0347,151.2928,151.0247,151.2928,1969.0
2025-03-05 10:10:00,152.17,152.3,152.01,152.09,13115.0,151.0942,151.2233,150.9354,151.0148,13115.0
2025-03-05 10:15:00,152.05,152.27,151.94,152.06,15192.0,150.9751,151.1935,150.8659,150.985,15192.0
2025-03-05 10:20:00,152.06,152.22,151.92,151.99,14623.0,150.985,151.1439,150.846,150.9155,14623.0
2025-03-05 10:25:00,151.99,151.99,151.5,151.6,10746.0,150.9155,150.9155,150.429,150.5283,10746.0
2025-03-05 10:30:00,151.57,151.69,151.43,151.54,5353.0,150.4985,150.6176,150.3595,150.4687,5353.0
2025-03-05 10:35:00,151.52,151.73,151.44,151.69,11687.0,150.4488,150.6574,150.3694,150.6176,11687.0
2025-03-05 10:40:00,151.69,151.7,151.53,151.54,4128.0,150.6176,150.6276,150.4588,150.4687,4128.0
2025-03-05 10:45:00,151.58,151.73,151.54,151.55,6021.0,150.5084,150.6574,150.4687,150.4786,6021.0
2025-03-05 10:50:00,151.62,151.7,151.38,151.62,18796.0,150.5481,150.6276,150.3098,150.5481,18796.0
2025-03-05 10:55:00,151.74,151.76,151.59,151.66,4291.0,150.6673,150.6871,150.5183,150.5878,4291.0
2025-03-05 11:00:00,151.59,151.66,151.3,151.3,9960.0,150.5183,150.5878,150.2304,150.2304,9960.0
2025-03-05 11:05:00,151.38,151.39,151.27,151.33,7814.0,150.3098,150.3198,150.2006,150.2602,7814.0
2025-03-05 11:10:00,151.37,151.47,151.11,151.45,19019.0,150.2999,150.3992,150.0417,150.3793,19019.0
2025-03-05 11:15:00,151.44,151.45,151.26,151.27,7646.0,150.3694,150.3793,150.1907,150.2006,7646.0
2025-03-05 11:20:00,151.25,151.28,151.03,151.13,4955.0,150.1807,150.2105,149.9623,150.0616,4955.0
2025-03-05 11:25:00,151.11,151.18,151.02,151.13,5221.0,150.0417,150.1112,149.9524,150.0616,5221.0
2025-03-05 11:30:00,151.18,151.23,150.93,151.01,10766.0,150.1112,150.1609,149.863,149.9424,10766.0
2025-03-05 11:35:00,151.05,151.16,151.0,151.14,2788.0,149.9822,150.0914,149.9325,150.0715,2788.0
2025-03-05 11:40:00,151.14,151.15,150.97,151.04,26456.0,150.0715,150.0815,149.9027,149.9722,26456.0
2025-03-05 11:45:00,151.08,151.11,150.97,151.09,12393.0,150.0119,150.0417,149.9027,150.0219,12393.0
2025-03-05 11:50:00,151.09,151.09,150.8,150.97,10861.0,150.0219,150.0219,149.7339,149.9027,10861.0
2025-03-05 11:55:00,150.92,151.35,150.84,151.23,13916.0,149.8531,150.28,149.7736,150.1609,13916.0
2025-03-05 12:00:00,151.22,151.48,151.2,151.37,6591.0,150.151,150.4091,150.1311,150.2999,6591.0
2025-03-05 12:05:00,151.33,151.37,151.27,151.31,3691.0,150.2602,150.2999,150.2006,150.2403,3691.0
2025-03-05 12:10:00,151.39,151.47,151.31,151.46,10301.0,150.3198,150.3992,150.2403,150.3893,10301.0
2025-03-05 12:15:00,151.39,151.49,151.39,151.49,4875.0,150.3198,150.419,150.3198,150.419,4875.0
2025-03-05 12:20:00,151.49,151.67,151.44,151.45,5182.0,150.419,150.5978,150.3694,150.3793,5182.0
2025-03-05 12:25:00,151.58,151.67,151.51,151.65,5362.0,150.5084,150.5978,150.4389,150.5779,5362.0
2025-03-05 12:30:00,151.7,152.1,151.65,152.06,9547.0,150.6276,151.0247,150.5779,150.985,9547.0
2025-03-05 12:35:00,152.08,152.15,152.0,152.02,3319.0,151.0049,151.0744,150.9254,150.9453,3319.0
2025-03-05 12:40:00,151.99,152.07,151.9,151.97,9799.0,150.9155,150.9949,150.8262,150.8957,9799.0
2025-03-05 12:45:00,151.97,152.23,151.92,152.21,9655.0,150.8957,151.1538,150.846,151.134,9655.0
2025-03-05 12:50:00,152.17,152.36,152.17,152.29,6239.0,151.0942,151.2829,151.0942,151.2134,6239.0
2025-03-05 12:55:00,152.29,152.41,152.26,152.41,2920.0,151.2134,151.3325,151.1836,151.3325,2920.0
2025-03-05 13:00:00,152.41,152.6,152.41,152.52,4092.0,151.3325,151.5212,151.3325,151.4418,4092.0
2025-03-05 13:05:00,152.52,152.64,152.22,152.28,5092.0,151.4418,151.5609,151.1439,151.2035,5092.0
2025-03-05 13:10:00,152.25,152.28,152.08,152.13,3120.0,151.1737,151.2035,151.0049,151.0545,3120.0
2025-03-05 13:15:00,152.13,152.14,152.13,152.14,700.0,151.0545,151.0645,151.0545,151.0645,700.0
2025-03-05 13:20:00,152.23,152.23,152.08,152.12,4077.0,151.1538,151.1538,151.0049,151.0446,4077.0
2025-03-05 13:25:00,152.14,152.32,152.14,152.14,21797.0,151.0645,151.2432,151.0645,151.0645,21797.0
2025-03-05 13:30:00,152.17,152.23,151.95,152.17,16543.0,151.0942,151.1538,150.8758,151.0942,16543.0
2025-03-05 13:35:00,152.12,152.14,151.95,152.06,7901.0,151.0446,151.0645,150.8758,150.985,7901.0
2025-03-05 13:40:00,152.05,152.21,151.88,151.99,22352.0,150.9751,151.134,150.8063,150.9155,22352.0
2025-03-05 13:45:00,151.99,152.21,151.91,152.18,4321.0,150.9155,151.134,150.8361,151.1042,4321.0
2025-03-05 13:50:00,152.17,152.36,152.12,152.25,26545.0,151.0942,151.2829,151.0446,151.1737,26545.0
2025-03-05 13:55:00,152.25,152.39,152.16,152.31,8932.0,151.1737,151.3127,151.0843,151.2333,8932.0
2025-03-05 14:00:00,152.39,152.7,152.31,152.64,7265.0,151.3127,151.6205,151.2333,151.5609,7265.0
2025-03-05 14:05:00,152.64,153.01,152.61,152.91,2651.0,151.5609,151.9283,151.5311,151.829,2651.0
2025-03-05 14:10:00,153.02,153.02,152.79,152.8,5683.0,151.9382,151.9382,151.7099,151.7198,5683.0
2025-03-05 14:15:00,152.88,152.89,152.55,152.71,7077.0,151.7992,151.8092,151.4716,151.6304,7077.0
2025-03-05 14:20:00,152.71,152.9,152.59,152.86,5244.0,151.6304,151.8191,151.5113,151.7794,5244.0
2025-03-05 14:25:00,152.83,152.83,152.6,152.6,3845.0,151.7496,151.7496,151.5212,151.5212,3845.0
2025-03-05 14:30:00,152.71,153.01,152.7,152.97,19323.0,151.6304,151.9283,151.6205,151.8886,19323.0
2025-03-05 14:35:00,153.01,153.09,152.72,152.89,9062.0,151.9283,152.0077,151.6404,151.8092,9062.0
2025-03-05 14:40:00,152.89,152.94,152.78,152.83,8900.0,151.8092,151.8588,151.6999,151.7496,8900.0
2025-03-05 14:45:00,152.8,153.07,152.77,153.06,4367.0,151.7198,151.9879,151.69,151.9779,4367.0
2025-03-05 14:50:00,153.09,153.17,152.99,153.09,7095.0,152.0077,152.0872,151.9084,152.0077,7095.0
2025-03-05 14:55:00,153.06,153.1,152.85,152.87,11737.0,151.9779,152.0177,151.7694,151.7893,11737.0
2025-03-05 15:00:00,152.87,153.05,152.86,153.0,11575.0,151.7893,151.968,151.7794,151.9184,11575.0
2025-03-05 15:05:00,152.97,153.27,152.96,153.05,13118.0,151.8886,152.1865,151.8787,151.968,13118.0
2025-03-05 15:10:00,153.03,153.24,153.0,153.16,11663.0,151.9482,152.1567,151.9184,152.0772,11663.0
2025-03-05 15:15:00,153.15,153.21,152.81,153.06,19773.0,152.0673,152.1269,151.7297,151.9779,19773.0
2025-03-05 15:20:00,153.04,153.06,152.75,152.9,19922.0,151.9581,151.9779,151.6701,151.8191,19922.0
2025-03-05 15:25:00,152.9,153.1,152.9,153.06,14611.0,151.8191,152.0177,151.8191,151.9779,14611.0
2025-03-05 15:30:00,153.01,153.01,152.56,152.67,21253.0,151.9283,151.9283,151.4815,151.5907,21253.0
2025-03-05 15:35:00,152.63,152.65,152.38,152.46,12849.0,151.551,151.5708,151.3028,151.3822,12849.0
2025-03-05 15:40:00,152.42,152.47,152.34,152.4,24033.0,151.3425,151.3921,151.263,151.3226,24033.0
2025-03-05 15:45:00,152.37,152.39,152.19,152.33,20531.0,151.2928,151.3127,151.1141,151.2531,20531.0
2025-03-05 15:50:00,152.27,152.27,151.88,152.06,35616.0,151.1935,151.1935,150.8063,150.985,35616.0
2025-03-05 15:55:00,152.0,152.24,151.94,152.17,85375.0,150.9254,151.1637,150.8659,151.0942,85375.0
2025-03-06 09:30:00,151.26,151.27,150.06,150.19,34233.0,150.1907,150.2006,148.9992,149.1282,34233.0
2025-03-06 09:35:00,150.15,150.65,150.06,150.65,13337.0,149.0885,149.585,148.9992,149.585,13337.0
2025-03-06 09:40:00,150.73,150.83,150.22,150.28,24306.0,149.6644,149.7637,149.158,149.2176,24306.0
2025-03-06 09:45:00,150.34,150.34,149.85,150.22,24114.0,149.2772,149.2772,148.7906,149.158,24114.0
2025-03-06 09:50:00,150.16,150.56,150.04,150.15,32614.0,149.0985,149.4956,148.9793,149.0885,32614.0
2025-03-06 09:55:00,150.12,150.12,149.64,149.72,39972.0,149.0587,149.0587,148.5821,148.6616,39972.0
2025-03-06 10:00:00,149.78,150.08,149.32,150.08,24036.0,148.7211,149.019,148.2644,149.019,24036.0
2025-03-06 10:05:00,150.13,150.64,150.13,150.5,14091.0,149.0687,149.5751,149.0687,149.436,14091.0
2025-03-06 10:10:00,150.5,150.73,150.36,150.72,14082.0,149.436,149.6644,149.297,149.6545,14082.0
2025-03-06 10:15:00,150.72,150.84,150.41,150.47,14643.0,149.6545,149.7736,149.3467,149.4063,14643.0
2025-03-06 10:20:00,150.38,150.52,150.32,150.49,26790.0,149.3169,149.4559,149.2573,149.4261,26790.0
2025-03-06 10:25:00,150.42,150.59,150.29,150.53,6268.0,149.3566,149.5254,149.2275,149.4658,6268.0
2025-03-06 10:30:00,150.61,150.89,150.5,150.77,12961.0,149.5453,149.8233,149.436,149.7041,12961.0
2025-03-06 10:35:00,150.78,151.01,150.56,150.96,7747.0,149.7141,149.9424,149.4956,149.8928,7747.0
2025-03-06 10:40:00,150.98,151.17,150.9,150.92,5101.0,149.9127,150.1013,149.8332,149.8531,5101.0
2025-03-06 10:45:00,150.94,151.07,150.88,150.93,4548.0,149.8729,150.002,149.8134,149.863,4548.0
2025-03-06 10:50:00,150.92,151.03,150.62,150.63,12231.0,149.8531,149.9623,149.5552,149.5651,12231.0
2025-03-06 10:55:00,150.63,151.34,150.58,151.25,10992.0,149.5651,150.2701,149.5155,150.1807,10992.0
2025-03-06 11:00:00,151.3,151.56,151.28,151.4,11265.0,150.2304,150.4886,150.2105,150.3297,11265.0
2025-03-06 11:05:00,151.4,151.67,151.38,151.67,3475.0,150.3297,150.5978,150.3098,150.5978,3475.0
2025-03-06 11:10:00,151.68,151.72,151.44,151.51,8600.0,150.6077,150.6474,150.3694,150.4389,8600.0
2025-03-06 11:15:00,151.5,151.5,151.28,151.45,3200.0,150.429,150.429,150.2105,150.3793,3200.0
2025-03-06 11:20:00,151.53,151.53,151.27,151.37,11228.0,150.4588,150.4588,150.2006,150.2999,11228.0
2025-03-06 11:25:00,151.46,151.88,151.32,151.58,15260.0,150.3893,150.8063,150.2503,150.5084,15260.0
2025-03-06 11:30:00,151.73,151.82,151.55,151.64,6012.0,150.6574,150.7467,150.4786,150.568,6012.0
2025-03-06 11:35:00,151.64,151.66,151.35,151.43,15211.0,150.568,150.5878,150.28,150.3595,15211.0
2025-03-06 11:40:00,151.43,151.52,151.19,151.24,13550.0,150.3595,150.4488,150.1212,150.1708,13550.0
2025-03-06 11:45:00,151.23,151.28,151.12,151.15,5466.0,150.1609,150.2105,150.0517,150.0815,5466.0
2025-03-06 11:50:00,151.18,151.2,150.99,151.03,16169.0,150.1112,150.1311,149.9226,149.9623,16169.0
2025-03-06 11:55:00,151.05,151.08,150.87,150.87,15557.0,149.9822,150.0119,149.8034,149.8034,15557.0
2025-03-06 12:00:00,150.9,150.97,150.58,150.59,16142.0,149.8332,149.9027,149.5155,149.5254,16142.0
2025-03-06 12:05:00,150.58,150.65,150.4,150.56,19428.0,149.5155,149.585,149.3368,149.4956,19428.0
2025-03-06 12:10:00,150.56,150.72,150.52,150.71,4168.0,149.4956,149.6545,149.4559,149.6446,4168.0
2025-03-06 12:15:00,150.69,150.8,150.61,150.73,26454.0,149.6247,149.7339,149.5453,149.6644,26454.0
2025-03-06 12:20:00,150.67,150.96,150.64,150.64,11690.0,149.6048,149.8928,149.5751,149.5751,11690.0
2025-03-06 12:25:00,150.64,150.68,150.55,150.62,17668.0,149.5751,149.6148,149.4857,149.5552,17668.0
2025-03-06 12:30:00,150.62,150.88,150.62,150.75,12096.0,149.5552,149.8134,149.5552,149.6843,12096.0
2025-03-06 12:35:00,150.77,150.78,150.65,150.65,8113.0,149.7041,149.7141,149.585,149.585,8113.0
2025-03-06 12:40:00,150.66,151.01,150.62,150.69,14027.0,149.5949,149.9424,149.5552,149.6247,14027.0
2025-03-06 12:45:00,150.69,150.78,150.45,150.56,10780.0,149.6247,149.7141,149.3864,149.4956,10780.0
2025-03-06 12:50:00,150.58,150.63,150.42,150.6,8318.0,149.5155,149.5651,149.3566,149.5353,8318.0
2025-03-06 12:55:00,150.59,150.8,150.56,150.76,5086.0,149.5254,149.7339,149.4956,149.6942,5086.0
2025-03-06 13:00:00,150.76,150.77,150.31,150.37,40183.0,149.6942,149.7041,149.2474,149.307,40183.0
2025-03-06 13:05:00,150.36,150.55,150.01,150.03,14140.0,149.297,149.4857,148.9495,148.9694,14140.0
2025-03-06 13:10:00,150.11,150.11,149.79,149.8,22482.0,149.0488,149.0488,148.7311,148.741,22482.0
2025-03-06 13:15:00,149.89,150.01,149.8,149.82,13937.0,148.8304,148.9495,148.741,148.7609,13937.0
2025-03-06 13:20:00,149.84,150.01,149.8,149.93,6992.0,148.7807,148.9495,148.741,148.8701,6992.0
2025-03-06 13:25:00,149.93,149.97,149.5,149.59,10432.0,148.8701,148.9098,148.4431,148.5325,10432.0
2025-03-06 13:30:00,149.59,149.68,149.23,149.23,40615.0,148.5325,148.6218,148.175,148.175,40615.0
2025-03-06 13:35:00,149.27,149.31,148.77,148.78,13732.0,148.2147,148.2545,147.7183,147.7282,13732.0
2025-03-06 13:40:00,148.84,148.85,148.46,148.75,23458.0,147.7878,147.7977,147.4105,147.6984,23458.0
2025-03-06 13:45:00,148.76,148.88,148.38,148.38,25808.0,147.7083,147.8275,147.331,147.331,25808.0
2025-03-06 13:50:00,148.39,148.54,148.26,148.26,28163.0,147.341,147.4899,147.2119,147.2119,28163.0
2025-03-06 13:55:00,148.31,148.61,148.28,148.44,24479.0,147.2615,147.5594,147.2317,147.3906,24479.0
2025-03-06 14:00:00,148.44,148.53,148.0,148.12,24190.0,147.3906,147.48,146.9537,147.0729,24190.0
2025-03-06 14:05:00,148.12,148.69,148.12,148.63,19263.0,147.0729,147.6388,147.0729,147.5793,19263.0
2025-03-06 14:10:00,148.76,148.99,148.56,148.58,8232.0,147.7083,147.9367,147.5098,147.5296,8232.0
2025-03-06 14:15:00,148.65,148.89,148.52,148.64,10005.0,147.5991,147.8374,147.47,147.5892,10005.0
2025-03-06 14:20:00,148.62,148.77,148.57,148.73,7122.0,147.5693,147.7183,147.5197,147.6786,7122.0
2025-03-06 14:25:00,148.69,148.84,148.54,148.8,5056.0,147.6388,147.7878,147.4899,147.7481,5056.0
2025-03-06 14:30:00,148.84,148.88,148.72,148.72,11635.0,147.7878,147.8275,147.6686,147.6686,11635.0
2025-03-06 14:35:00,148.72,148.86,148.67,148.75,25728.0,147.6686,147.8076,147.619,147.6984,25728.0
2025-03-06 14:40:00,148.75,148.99,148.71,148.84,32195.0,147.6984,147.9367,147.6587,147.7878,32195.0
2025-03-06 14:45:00,148.8,149.35,148.8,149.25,17083.0,147.7481,148.2942,147.7481,148.1949,17083.0
2025-03-06 14:50:00,149.31,149.46,149.17,149.17,11702.0,148.2545,148.4034,148.1155,148.1155,11702.0
2025-03-06 14:55:00,149.17,149.22,148.69,148.71,16554.0,148.1155,148.1651,147.6388,147.6587,16554.0
2025-03-06 15:00:00,148.65,149.15,148.61,149.03,6098.0,147.5991,148.0956,147.5594,147.9764,6098.0
2025-03-06 15:05:00,149.05,149.28,148.98,149.2,12527.0,147.9963,148.2247,147.9268,148.1452,12527.0
2025-03-06 15:10:00,149.25,149.43,149.09,149.43,7265.0,148.1949,148.3736,148.036,148.3736,7265.0
2025-03-06 15:15:00,149.4,149.49,149.17,149.38,10161.0,148.3438,148.4332,148.1155,148.324,10161.0
2025-03-06 15:20:00,149.39,149.44,149.24,149.26,18099.0,148.3339,148.3835,148.185,148.2048,18099.0
2025-03-06 15:25:00,149.28,149.64,149.28,149.64,10991.0,148.2247,148.5821,148.2247,148.5821,10991.0
2025-03-06 15:30:00,149.7,149.95,149.61,149.77,10785.0,148.6417,148.8899,148.5523,148.7112,10785.0
2025-03-06 15:35:00,149.73,149.78,149.5,149.5,8888.0,148.6715,148.7211,148.4431,148.4431,8888.0
2025-03-06 15:40:00,149.55,149.64,149.44,149.55,18800.0,148.4928,148.5821,148.3835,148.4928,18800.0
2025-03-06 15:45:00,149.53,150.01,149.52,149.99,13016.0,148.4729,148.9495,148.463,148.9297,13016.0
2025-03-06 15:50:00,150.04,150.28,149.73,150.05,42266.0,148.9793,149.2176,148.6715,148.9892,42266.0
2025-03-06 15:55:00,150.05,150.19,149.82,149.91,70090.0,148.9892,149.1282,148.7609,148.8502,70090.0
2025-03-07 09:30:00,149.36,149.67,148.95,149.63,17526.0,148.3041,148.6119,147.897,148.5722,17526.0
2025-03-07 09:35:00,149.73,150.03,149.57,149.72,5001.0,148.6715,148.9694,148.5126,148.6616,5001.0
2025-03-07 09:40:00,149.74,149.93,149.52,149.66,3052.0,148.6814,148.8701,148.463,148.602,3052.0
2025-03-07 09:45:00,149.66,150.16,149.66,150.12,5905.0,148.602,149.0985,148.602,149.0587,5905.0
2025-03-07 09:50:00,150.15,150.27,149.87,149.87,9302.0,149.0885,149.2077,148.8105,148.8105,9302.0
2025-03-07 09:55:00,149.85,150.07,149.81,149.93,2602.0,148.7906,149.0091,148.7509,148.8701,2602.0
2025-03-07 10:00:00,150.05,150.68,149.97,150.68,5970.0,148.9892,149.6148,148.9098,149.6148,5970.0
2025-03-07 10:05:00,150.64,150.76,150.45,150.48,2479.0,149.5751,149.6942,149.3864,149.4162,2479.0
2025-03-07 10:10:00,150.48,150.5,150.22,150.22,6258.0,149.4162,149.436,149.158,149.158,6258.0
2025-03-07 10:15:00,150.16,150.34,150.14,150.22,4784.0,149.0985,149.2772,149.0786,149.158,4784.0
2025-03-07 10:20:00,150.33,150.83,150.31,150.8,4933.0,149.2672,149.7637,149.2474,149.7339,4933.0
2025-03-07 10:25:00,150.67,151.0,150.64,150.99,4007.0,149.6048,149.9325,149.5751,149.9226,4007.0
2025-03-07 10:30:00,150.97,151.0,150.53,150.53,8480.0,149.9027,149.9325,149.4658,149.4658,8480.0
2025-03-07 10:35:00,150.49,150.49,150.26,150.48,5283.0,149.4261,149.4261,149.1977,149.4162,5283.0
2025-03-07 10:40:00,150.48,150.84,150.48,150.83,4670.0,149.4162,149.7736,149.4162,149.7637,4670.0
2025-03-07 10:45:00,150.71,151.45,150.71,151.38,10792.0,149.6446,150.3793,149.6446,150.3098,10792.0
2025-03-07 10:50:00,151.25,151.28,150.95,150.99,3023.0,150.1807,150.2105,149.8829,149.9226,3023.0
2025-03-07 10:55:00,151.04,151.19,150.91,150.93,8865.0,149.9722,150.1212,149.8431,149.863,8865.0
2025-03-07 11:00:00,151.03,151.4,150.98,151.13,21193.0,149.9623,150.3297,149.9127,150.0616,21193.0
2025-03-07 11:05:00,151.09,151.18,150.92,151.05,3552.0,150.0219,150.1112,149.8531,149.9822,3552.0
2025-03-07 11:10:00,151.03,151.04,150.66,150.66,2500.0,149.9623,149.9722,149.5949,149.5949,2500.0
2025-03-07 11:15:00,150.67,150.75,150.39,150.61,5448.0,149.6048,149.6843,149.3268,149.5453,5448.0
2025-03-07 11:20:00,150.61,150.67,150.39,150.49,3300.0,149.5453,149.6048,149.3268,149.4261,3300.0
2025-03-07 11:25:00,150.49,150.65,150.36,150.58,5969.0,149.4261,149.585,149.297,149.5155,5969.0
2025-03-07 11:30:00,150.66,150.66,150.38,150.51,5827.0,149.5949,149.5949,149.3169,149.446,5827.0
2025-03-07 11:35:00,150.44,150.83,150.44,150.83,9242.0,149.3765,149.7637,149.3765,149.7637,9242.0
2025-03-07 11:40:00,150.73,150.79,150.62,150.78,3871.0,149.6644,149.724,149.5552,149.7141,3871.0
2025-03-07 11:45:00,150.72,150.79,150.44,150.51,5257.0,149.6545,149.724,149.3765,149.446,5257.0
2025-03-07 11:50:00,150.59,150.63,150.38,150.6,6928.0,149.5254,149.5651,149.3169,149.5353,6928.0
2025-03-07 11:55:00,150.58,150.78,150.56,150.73,6129.0,149.5155,149.7141,149.4956,149.6644,6129.0
2025-03-07 12:00:00,150.68,150.84,150.56,150.56,4671.0,149.6148,149.7736,149.4956,149.4956,4671.0
2025-03-07 12:05:00,150.55,150.6,150.36,150.47,5070.0,149.4857,149.5353,149.297,149.4063,5070.0
2025-03-07 12:10:00,150.38,150.67,150.28,150.67,5816.0,149.3169,149.6048,149.2176,149.6048,5816.0
2025-03-07 12:15:00,150.67,150.68,150.39,150.46,3986.0,149.6048,149.6148,149.3268,149.3963,3986.0
2025-03-07 12:20:00,150.59,150.75,150.49,150.67,3688.0,149.5254,149.6843,149.4261,149.6048,3688.0
2025-03-07 12:25:00,150.7,151.0,150.66,151.0,3999.0,149.6346,149.9325,149.5949,149.9325,3999.0
2025-03-07 12:30:00,150.96,151.24,150.89,151.24,6363.0,149.8928,150.1708,149.8233,150.1708,6363.0
2025-03-07 12:35:00,151.14,151.43,151.05,151.33,5491.0,150.0715,150.3595,149.9822,150.2602,5491.0
2025-03-07 12:40:00,151.29,151.61,151.25,151.61,2864.0,150.2205,150.5382,150.1807,150.5382,2864.0
2025-03-07 12:45:00,151.6,151.7,151.5,151.62,29298.0,150.5283,150.6276,150.429,150.5481,29298.0
2025-03-07 12:50:00,151.61,151.92,151.54,151.77,6989.0,150.5382,150.846,150.4687,150.6971,6989.0
2025-03-07 12:55:00,151.76,151.84,151.38,151.4,6586.0,150.6871,150.7666,150.3098,150.3297,6586.0
2025-03-07 13:00:00,151.38,151.71,151.35,151.71,3907.0,150.3098,150.6375,150.28,150.6375,3907.0
2025-03-07 13:05:00,151.71,152.0,151.71,151.78,4384.0,150.6375,150.9254,150.6375,150.707,4384.0
2025-03-07 13:10:00,151.7,151.78,151.66,151.78,3990.0,150.6276,150.707,150.5878,150.707,3990.0
2025-03-07 13:15:00,151.82,151.87,151.78,151.79,3173.0,150.7467,150.7964,150.707,150.7169,3173.0
2025-03-07 13:20:00,151.74,151.88,151.66,151.66,4947.0,150.6673,150.8063,150.5878,150.5878,4947.0
2025-03-07 13:25:00,151.74,151.8,151.63,151.63,1604.0,150.6673,150.7269,150.5581,150.5581,1604.0
2025-03-07 13:30:00,151.72,151.86,151.59,151.85,4325.0,150.6474,150.7864,150.5183,150.7765,4325.0
2025-03-07 13:35:00,151.86,152.17,151.8,152.08,6255.0,150.7864,151.0942,150.7269,151.0049,6255.0
2025-03-07 13:40:00,152.09,152.19,151.91,152.0,6001.0,151.0148,151.1141,150.8361,150.9254,6001.0
2025-03-07 13:45:00,152.04,152.17,151.99,152.06,5591.0,150.9652,151.0942,150.9155,150.985,5591.0
2025-03-07 13:50:00,152.06,152.21,151.99,152.21,2834.0,150.985,151.134,150.9155,151.134,2834.0
2025-03-07 13:55:00,152.12,152.22,152.08,152.22,4908.0,151.0446,151.1439,151.0049,151.1439,4908.0
2025-03-07 14:00:00,152.18,152.42,152.11,152.25,12818.0,151.1042,151.3425,151.0347,151.1737,12818.0
2025-03-07 14:05:00,152.31,152.34,152.05,152.11,8645.0,151.2333,151.263,150.9751,151.0347,8645.0
2025-03-07 14:10:00,152.07,152.2,152.06,152.08,6822.0,150.9949,151.124,150.985,151.0049,6822.0
2025-03-07 14:15:00,152.14,152.23,152.07,152.23,8613.0,151.0645,151.1538,150.9949,151.1538,8613.0
2025-03-07 14:20:00,152.17,152.63,152.17,152.61,9500.0,151.0942,151.551,151.0942,151.5311,9500.0
2025-03-07 14:25:00,152.61,152.62,152.36,152.48,6098.0,151.5311,151.5411,151.2829,151.4021,6098.0
2025-03-07 14:30:00,152.42,152.75,152.41,152.53,7493.0,151.3425,151.6701,151.3325,151.4517,7493.0
2025-03-07 14:35:00,152.49,152.72,152.42,152.72,6855.0,151.412,151.6404,151.3425,151.6404,6855.0
2025-03-07 14:40:00,152.61,152.83,152.59,152.59,7395.0,151.5311,151.7496,151.5113,151.5113,7395.0
2025-03-07 14:45:00,152.55,152.62,152.35,152.38,9184.0,151.4716,151.5411,151.273,151.3028,9184.0
2025-03-07 14:50:00,152.38,152.38,152.14,152.21,6840.0,151.3028,151.3028,151.0645,151.134,6840.0
2025-03-07 14:55:00,152.29,152.42,152.22,152.3,9446.0,151.2134,151.3425,151.1439,151.2233,9446.0
2025-03-07 15:00:00,152.3,152.3,152.1,152.11,5286.0,151.2233,151.2233,151.0247,151.0347,5286.0
2025-03-07 15:05:00,152.12,152.53,152.12,152.47,8501.0,151.0446,151.4517,151.0446,151.3921,8501.0
2025-03-07 15:10:00,152.4,152.73,152.39,152.5,17749.0,151.3226,151.6503,151.3127,151.4219,17749.0
2025-03-07 15:15:00,152.46,152.93,152.31,152.91,12427.0,151.3822,151.8489,151.2333,151.829,12427.0
2025-03-07 15:20:00,152.88,152.9,152.62,152.67,9617.0,151.7992,151.8191,151.5411,151.5907,9617.0
2025-03-07 15:25:00,152.67,153.01,152.65,153.01,8372.0,151.5907,151.9283,151.5708,151.9283,8372.0
2025-03-07 15:30:00,152.98,153.05,152.84,152.94,10555.0,151.8985,151.968,151.7595,151.8588,10555.0
2025-03-07 15:35:00,152.95,152.95,152.48,152.56,11166.0,151.8687,151.8687,151.4021,151.4815,11166.0
2025-03-07 15:40:00,152.59,152.86,152.39,152.77,23265.0,151.5113,151.7794,151.3127,151.69,23265.0
2025-03-07 15:45:00,152.77,153.16,152.67,153.12,42439.0,151.69,152.0772,151.5907,152.0375,42439.0
2025-03-07 15:50:00,153.07,153.6,152.87,153.6,71076.0,151.9879,152.5141,151.7893,152.5141,71076.0
2025-03-07 15:55:00,153.6,154.05,153.43,153.44,268820.0,152.5141,152.961,152.3453,152.3553,268820.0
2025-03-10 09:30:00,153.48,155.45,153.35,153.95,53865.0,152.395,154.3511,152.2659,152.8617,53865.0
2025-03-10 09:35:00,153.34,155.59,153.34,154.78,16252.0,152.256,154.4901,152.256,153.6858,16252.0
2025-03-10 09:40:00,154.92,155.12,154.57,154.78,18454.0,153.8248,154.0234,153.4773,153.6858,18454.0
2025-03-10 09:45:00,154.7,155.2,154.68,155.19,12896.0,153.6064,154.1028,153.5865,154.0929,12896.0
2025-03-10 09:50:00,155.26,155.38,154.78,154.78,21188.0,154.1624,154.2815,153.6858,153.6858,21188.0
2025-03-10 09:55:00,154.79,155.4,154.78,155.36,28139.0,153.6957,154.3014,153.6858,154.2617,28139.0
2025-03-10 10:00:00,155.28,155.63,155.25,155.44,26480.0,154.1823,154.5298,154.1525,154.3411,26480.0
2025-03-10 10:05:00,155.43,155.97,155.41,155.88,17028.0,154.3312,154.8674,154.3113,154.778,17028.0
2025-03-10 10:10:00,155.94,156.7,155.9,156.59,36258.0,154.8376,155.5922,154.7979,155.483,36258.0
2025-03-10 10:15:00,156.59,156.68,156.39,156.47,28762.0,155.483,155.5724,155.2844,155.3638,28762.0
2025-03-10 10:20:00,156.53,157.09,156.49,156.83,23318.0,155.4234,155.9795,155.3837,155.7213,23318.0
2025-03-10 10:25:00,156.95,157.14,156.79,157.14,17302.0,155.8404,156.0291,155.6816,156.0291,17302.0
2025-03-10 10:30:00,157.05,157.15,156.81,157.09,23927.0,155.9397,156.039,155.7014,155.9795,23927.0
2025-03-10 10:35:00,157.15,157.17,156.74,156.93,24184.0,156.039,156.0589,155.6319,155.8206,24184.0
2025-03-10 10:40:00,156.94,157.02,156.53,156.94,22070.0,155.8305,155.91,155.4234,155.8305,22070.0
2025-03-10 10:45:00,156.82,157.38,156.81,157.32,17691.0,155.7114,156.2674,155.7014,156.2078,17691.0
2025-03-10 10:50:00,157.34,157.45,157.12,157.34,44295.0,156.2277,156.3369,156.0092,156.2277,44295.0
2025-03-10 10:55:00,157.38,157.87,157.31,157.73,28158.0,156.2674,156.7539,156.1979,156.6149,28158.0
2025-03-10 11:00:00,157.74,158.34,157.45,158.31,32688.0,156.6249,157.2206,156.3369,157.1908,32688.0
2025-03-10 11:05:00,158.33,158.37,157.79,158.02,26235.0,157.2107,157.2504,156.6745,156.9029,26235.0
2025-03-10 11:10:00,158.02,158.03,157.65,157.78,56941.0,156.9029,156.9128,156.5355,156.6646,56941.0
2025-03-10 11:15:00,157.78,158.01,157.55,157.58,75615.0,156.6646,156.893,156.4362,156.466,75615.0
2025-03-10 11:20:00,157.58,157.68,157.24,157.3,37136.0,156.466,156.5653,156.1284,156.188,37136.0
2025-03-10 11:25:00,157.27,157.34,157.0,157.06,28421.0,156.1582,156.2277,155.8901,155.9497,28421.0
2025-03-10 11:30:00,157.0,157.11,156.69,156.83,19005.0,155.8901,155.9993,155.5823,155.7213,19005.0
2025-03-10 11:35:00,156.81,156.82,156.07,156.07,22059.0,155.7014,155.7114,154.9667,154.9667,22059.0
2025-03-10 11:40:00,156.1,156.12,155.54,155.65,17241.0,154.9965,155.0163,154.4404,154.5496,17241.0
2025-03-10 11:45:00,155.65,156.13,155.56,156.04,12305.0,154.5496,155.0262,154.4603,154.9369,12305.0
2025-03-10 11:50:00,156.12,156.26,155.91,156.18,17850.0,155.0163,155.1553,154.8078,155.0759,17850.0
2025-03-10 11:55:00,156.26,156.43,156.15,156.28,13151.0,155.1553,155.3241,155.0461,155.1752,13151.0
2025-03-10 12:00:00,156.33,156.48,156.31,156.31,9637.0,155.2248,155.3738,155.205,155.205,9637.0
2025-03-10 12:05:00,156.23,156.61,156.17,156.27,5772.0,155.1255,155.5029,155.066,155.1653,5772.0
2025-03-10 12:10:00,156.19,156.36,156.19,156.35,8027.0,155.0858,155.2546,155.0858,155.2447,8027.0
2025-03-10 12:15:00,156.39,156.41,156.03,156.21,17670.0,155.2844,155.3043,154.927,155.1057,17670.0
2025-03-10 12:20:00,156.15,156.45,156.08,156.45,16436.0,155.0461,155.344,154.9766,155.344,16436.0
2025-03-10 12:25:00,156.41,156.82,156.32,156.72,14548.0,155.3043,155.7114,155.2149,155.6121,14548.0
2025-03-10 12:30:00,156.68,156.98,156.6,156.98,10742.0,155.5724,155.8702,155.4929,155.8702,10742.0
2025-03-10 12:35:00,156.96,156.96,156.49,156.49,32215.0,155.8504,155.8504,155.3837,155.3837,32215.0
2025-03-10 12:40:00,156.54,156.93,156.54,156.88,8903.0,155.4333,155.8206,155.4333,155.7709,8903.0
2025-03-10 12:45:00,156.89,157.06,156.82,156.87,11794.0,155.7809,155.9497,155.7114,155.761,11794.0
2025-03-10 12:50:00,156.84,156.98,156.73,156.87,22558.0,155.7312,155.8702,155.622,155.761,22558.0
2025-03-10 12:55:00,156.88,157.01,156.72,156.8,13540.0,155.7709,155.9,155.6121,155.6915,13540.0
2025-03-10 13:00:00,156.81,156.92,156.49,156.66,11778.0,155.7014,155.8107,155.3837,155.5525,11778.0
2025-03-10 13:05:00,156.62,156.8,156.54,156.72,19971.0,155.5128,155.6915,155.4333,155.6121,19971.0
2025-03-10 13:10:00,156.7,157.09,156.68,157.09,21219.0,155.5922,155.9795,155.5724,155.9795,21219.0
2025-03-10 13:15:00,157.06,157.1,156.8,156.83,22637.0,155.9497,155.9894,155.6915,155.7213,22637.0
2025-03-10 13:20:00,156.83,157.06,156.71,157.06,20098.0,155.7213,155.9497,155.6021,155.9497,20098.0
2025-03-10 13:25:00,157.07,157.1,156.92,157.07,18752.0,155.9596,155.9894,155.8107,155.9596,18752.0
2025-03-10 13:30:00,157.14,157.34,156.95,157.0,28694.0,156.0291,156.2277,155.8404,155.8901,28694.0
2025-03-10 13:35:00,157.05,157.25,157.05,157.12,12782.0,155.9397,156.1383,155.9397,156.0092,12782.0
2025-03-10 13:40:00,157.13,157.13,157.0,157.04,25480.0,156.0192,156.0192,155.8901,155.9298,25480.0
2025-03-10 13:45:00,157.0,157.05,156.49,156.58,58125.0,155.8901,155.9397,155.3837,155.4731,58125.0
2025-03-10 13:50:00,156.62,156.62,156.29,156.53,10226.0,155.5128,155.5128,155.1851,155.4234,10226.0
2025-03-10 13:55:00,156.57,156.59,156.37,156.49,10152.0,155.4631,155.483,155.2645,155.3837,10152.0
2025-03-10 14:00:00,156.53,156.65,156.04,156.05,20110.0,155.4234,155.5426,154.9369,154.9468,20110.0
2025-03-10 14:05:00,156.11,156.11,155.74,155.84,24405.0,155.0064,155.0064,154.639,154.7383,24405.0
2025-03-10 14:10:00,155.84,156.25,155.72,155.74,13999.0,154.7383,155.1454,154.6191,154.639,13999.0
2025-03-10 14:15:00,155.74,155.79,155.48,155.48,15871.0,154.639,154.6887,154.3808,154.3808,15871.0
2025-03-10 14:20:00,155.48,155.5,155.31,155.31,13453.0,154.3808,154.4007,154.212,154.212,13453.0
2025-03-10 14:25:00,155.32,155.32,155.07,155.16,19357.0,154.222,154.222,153.9737,154.0631,19357.0
2025-03-10 14:30:00,155.08,155.32,155.08,155.24,15984.0,153.9837,154.222,153.9837,154.1425,15984.0
2025-03-10 14:35:00,155.23,155.34,155.16,155.16,14876.0,154.1326,154.2418,154.0631,154.0631,14876.0
2025-03-10 14:40:00,155.21,155.31,154.98,155.0,37467.0,154.1128,154.212,153.8844,153.9042,37467.0
2025-03-10 14:45:00,155.14,155.21,155.04,155.05,8794.0,154.0432,154.1128,153.944,153.9539,8794.0
2025-03-10 14:50:00,155.02,155.24,154.89,154.96,16022.0,153.9241,154.1425,153.795,153.8645,16022.0
2025-03-10 14:55:00,154.89,154.92,154.64,154.76,12983.0,153.795,153.8248,153.5468,153.6659,12983.0
2025-03-10 15:00:00,154.75,154.88,154.31,154.49,17286.0,153.656,153.7851,153.2191,153.3978,17286.0
2025-03-10 15:05:00,154.51,154.51,153.68,153.83,63871.0,153.4177,153.4177,152.5936,152.7425,63871.0
2025-03-10 15:10:00,153.9,154.27,153.43,154.23,31737.0,152.812,153.1794,152.3453,153.1397,31737.0
2025-03-10 15:15:00,154.27,154.76,154.21,154.66,20500.0,153.1794,153.6659,153.1198,153.5666,20500.0
2025-03-10 15:20:00,154.63,154.9,154.43,154.68,22770.0,153.5369,153.8049,153.3383,153.5865,22770.0
2025-03-10 15:25:00,154.77,155.2,154.62,154.63,25542.0,153.6759,154.1028,153.5269,153.5369,25542.0
2025-03-10 15:30:00,154.67,155.1,154.67,154.9,36487.0,153.5766,154.0035,153.5766,153.8049,36487.0
2025-03-10 15:35:00,154.94,155.11,154.38,154.61,44828.0,153.8447,154.0135,153.2886,153.517,44828.0
2025-03-10 15:40:00,154.7,154.96,154.54,154.6,44435.0,153.6064,153.8645,153.4475,153.5071,44435.0
2025-03-10 15:45:00,154.6,154.97,154.59,154.8,23320.0,153.5071,153.8744,153.4971,153.7056,23320.0
2025-03-10 15:50:00,154.84,154.93,154.28,154.67,86183.0,153.7454,153.8347,153.1893,153.5766,86183.0
2025-03-10 15:55:00,154.6,154.9,154.33,154.52,208099.0,153.5071,153.8049,153.239,153.4276,208099.0
2025-03-11 09:30:00,154.27,154.55,152.46,152.47,43026.0,153.1794,153.4574,151.3822,151.3921,43026.0
2025-03-11 09:35:00,152.72,152.72,151.54,151.96,16028.0,151.6404,151.6404,150.4687,150.8857,16028.0
2025-03-11 09:40:00,152.18,153.0,151.94,152.92,9520.0,151.1042,151.9184,150.8659,151.8389,9520.0
2025-03-11 09:45:00,152.8,152.87,151.56,151.73,21821.0,151.7198,151.7893,150.4886,150.6574,21821.0
2025-03-11 09:50:00,151.69,151.7,150.37,150.69,27539.0,150.6176,150.6276,149.307,149.6247,27539.0
2025-03-11 09:55:00,150.7,150.75,150.13,150.33,27917.0,149.6346,149.6843,149.0687,149.2672,27917.0
2025-03-11 10:00:00,150.32,150.86,149.61,149.78,38600.0,149.2573,149.7935,148.5523,148.7211,38600.0
2025-03-11 10:05:00,149.73,149.98,149.39,149.97,37021.0,148.6715,148.9197,148.3339,148.9098,37021.0
2025-03-11 10:10:00,149.74,150.02,149.52,149.69,15001.0,148.6814,148.9594,148.463,148.6318,15001.0
2025-03-11 10:15:00,149.72,149.72,149.29,149.42,20395.0,148.6616,148.6616,148.2346,148.3637,20395.0
2025-03-11 10:20:00,149.44,149.46,148.6,148.88,18868.0,148.3835,148.4034,147.5495,147.8275,18868.0
2025-03-11 10:25:00,148.83,149.74,148.83,149.65,12627.0,147.7779,148.6814,147.7779,148.5921,12627.0
2025-03-11 10:30:00,149.75,149.9,149.3,149.9,10135.0,148.6913,148.8403,148.2445,148.8403,10135.0
2025-03-11 10:35:00,149.81,149.86,149.45,149.68,6903.0,148.7509,148.8006,148.3935,148.6218,6903.0
2025-03-11 10:40:00,149.68,149.9,149.43,149.76,10331.0,148.6218,148.8403,148.3736,148.7013,10331.0
2025-03-11 10:45:00,149.83,149.92,149.54,149.58,8414.0,148.7708,148.8601,148.4828,148.5226,8414.0
2025-03-11 10:50:00,149.58,150.13,149.4,150.13,15059.0,148.5226,149.0687,148.3438,149.0687,15059.0
2025-03-11 10:55:00,150.2,150.2,149.2,149.22,36068.0,149.1382,149.1382,148.1452,148.1651,36068.0
2025-03-11 11:00:00,149.23,149.4,148.84,148.94,12441.0,148.175,148.3438,147.7878,147.8871,12441.0
2025-03-11 11:05:00,148.88,149.53,148.83,149.53,8560.0,147.8275,148.4729,147.7779,148.4729,8560.0
2025-03-11 11:10:00,149.55,149.71,149.35,149.6,8239.0,148.4928,148.6516,148.2942,148.5424,8239.0
2025-03-11 11:15:00,149.6,149.93,149.56,149.7,12042.0,148.5424,148.8701,148.5027,148.6417,12042.0
2025-03-11 11:20:00,149.65,149.78,149.42,149.42,5970.0,148.5921,148.7211,148.3637,148.3637,5970.0
2025-03-11 11:25:00,149.4,149.45,149.11,149.11,7650.0,148.3438,148.3935,148.0559,148.0559,7650.0
2025-03-11 11:30:00,149.28,149.68,149.17,149.21,5383.0,148.2247,148.6218,148.1155,148.1552,5383.0
2025-03-11 11:35:00,149.14,149.31,148.85,149.31,8853.0,148.0857,148.2545,147.7977,148.2545,8853.0
2025-03-11 11:40:00,149.14,149.53,149.14,149.19,3621.0,148.0857,148.4729,148.0857,148.1353,3621.0
2025-03-11 11:45:00,149.23,149.33,149.06,149.15,19159.0,148.175,148.2743,148.0062,148.0956,19159.0
2025-03-11 11:50:00,149.09,149.15,148.84,148.87,6484.0,148.036,148.0956,147.7878,147.8176,6484.0
2025-03-11 11:55:00,148.87,148.93,148.67,148.68,4991.0,147.8176,147.8771,147.619,147.6289,4991.0
2025-03-11 12:00:00,148.68,148.8,148.59,148.67,5354.0,147.6289,147.7481,147.5396,147.619,5354.0
2025-03-11 12:05:00,148.59,148.67,148.36,148.49,9864.0,147.5396,147.619,147.3112,147.4403,9864.0
2025-03-11 12:10:00,148.38,148.39,147.91,147.91,5695.0,147.331,147.341,146.8644,146.8644,5695.0
2025-03-11 12:15:00,147.9,148.07,147.9,148.03,6752.0,146.8544,147.0232,146.8544,146.9835,6752.0
2025-03-11 12:20:00,148.0,148.35,147.87,148.17,8350.0,146.9537,147.3012,146.8246,147.1225,8350.0
2025-03-11 12:25:00,148.28,148.36,148.18,148.36,9010.0,147.2317,147.3112,147.1324,147.3112,9010.0
2025-03-11 12:30:00,148.36,148.5,148.21,148.38,7266.0,147.3112,147.4502,147.1622,147.331,7266.0
2025-03-11 12:35:00,148.3,148.37,147.93,148.01,4784.0,147.2516,147.3211,146.8842,146.9637,4784.0
2025-03-11 12:40:00,147.96,148.3,147.86,147.89,6886.0,146.914,147.2516,146.8147,146.8445,6886.0
2025-03-11 12:45:00,147.93,147.97,147.63,147.89,15542.0,146.8842,146.9239,146.5863,146.8445,15542.0
2025-03-11 12:50:00,147.87,147.9,147.61,147.61,3437.0,146.8246,146.8544,146.5665,146.5665,3437.0
2025-03-11 12:55:00,147.68,147.76,147.42,147.76,7036.0,146.636,146.7154,146.3778,146.7154,7036.0
2025-03-11 13:00:00,147.77,147.77,147.59,147.68,2005.0,146.7253,146.7253,146.5466,146.636,2005.0
2025-03-11 13:05:00,147.79,147.86,147.64,147.73,7419.0,146.7452,146.8147,146.5963,146.6856,7419.0
2025-03-11 13:10:00,147.65,147.93,147.65,147.85,7786.0,146.6062,146.8842,146.6062,146.8048,7786.0
2025-03-11 13:15:00,147.85,148.13,147.85,147.97,10759.0,146.8048,147.0828,146.8048,146.9239,10759.0
2025-03-11 13:20:00,147.97,148.0,147.87,147.95,3835.0,146.9239,146.9537,146.8246,146.9041,3835.0
2025-03-11 13:25:00,147.97,148.01,147.72,147.81,9536.0,146.9239,146.9637,146.6757,146.7651,9536.0
2025-03-11 13:30:00,147.8,147.99,147.66,147.66,8562.0,146.7551,146.9438,146.6161,146.6161,8562.0
2025-03-11 13:35:00,147.7,147.73,147.35,147.54,3945.0,146.6558,146.6856,146.3083,146.497,3945.0
2025-03-11 13:40:00,147.5,147.64,147.4,147.4,12747.0,146.4573,146.5963,146.358,146.358,12747.0
2025-03-11 13:45:00,147.39,147.79,147.29,147.66,29710.0,146.348,146.7452,146.2487,146.6161,29710.0
2025-03-11 13:50:00,147.6,147.81,147.6,147.81,9862.0,146.5565,146.7651,146.5565,146.7651,9862.0
2025-03-11 13:55:00,147.81,148.1,147.77,147.96,13889.0,146.7651,147.053,146.7253,146.914,13889.0
2025-03-11 14:00:00,148.03,148.69,148.03,148.5,12334.0,146.9835,147.6388,146.9835,147.4502,12334.0
2025-03-11 14:05:00,148.49,148.92,148.37,148.75,15646.0,147.4403,147.8672,147.3211,147.6984,15646.0
2025-03-11 14:10:00,148.77,149.04,148.76,148.93,11191.0,147.7183,147.9864,147.7083,147.8771,11191.0
2025-03-11 14:15:00,148.88,148.95,148.78,148.83,5432.0,147.8275,147.897,147.7282,147.7779,5432.0
2025-03-11 14:20:00,148.74,149.18,148.71,149.13,17483.0,147.6885,148.1254,147.6587,148.0757,17483.0
2025-03-11 14:25:00,149.09,149.19,148.9,148.97,11861.0,148.036,148.1353,147.8474,147.9169,11861.0
2025-03-11 14:30:00,148.97,149.0,148.41,148.53,13823.0,147.9169,147.9467,147.3608,147.48,13823.0
2025-03-11 14:35:00,148.52,148.82,148.47,148.81,19418.0,147.47,147.7679,147.4204,147.758,19418.0
2025-03-11 14:40:00,148.75,149.48,148.73,149.39,15371.0,147.6984,148.4233,147.6786,148.3339,15371.0
2025-03-11 14:45:00,149.45,149.48,149.19,149.31,15868.0,148.3935,148.4233,148.1353,148.2545,15868.0
2025-03-11 14:50:00,149.28,149.51,149.24,149.3,14455.0,148.2247,148.453,148.185,148.2445,14455.0
2025-03-11 14:55:00,149.26,149.41,149.12,149.28,18020.0,148.2048,148.3538,148.0658,148.2247,18020.0
2025-03-11 15:00:00,149.28,149.37,148.92,149.0,12701.0,148.2247,148.314,147.8672,147.9467,12701.0
2025-03-11 15:05:00,148.94,149.26,148.8,149.12,21392.0,147.8871,148.2048,147.7481,148.0658,21392.0
2025-03-11 15:10:00,149.02,149.11,148.78,148.83,15210.0,147.9665,148.0559,147.7282,147.7779,15210.0
2025-03-11 15:15:00,148.83,148.83,148.53,148.53,10273.0,147.7779,147.7779,147.48,147.48,10273.0
2025-03-11 15:20:00,148.53,148.66,148.29,148.3,20552.0,147.48,147.6091,147.2417,147.2516,20552.0
2025-03-11 15:25:00,148.27,148.49,148.19,148.31,17395.0,147.2218,147.4403,147.1424,147.2615,17395.0
2025-03-11 15:30:00,148.34,148.51,148.25,148.33,13040.0,147.2913,147.4601,147.202,147.2814,13040.0
2025-03-11 15:35:00,148.33,148.53,147.95,148.02,26335.0,147.2814,147.48,146.9041,146.9736,26335.0
2025-03-11 15:40:00,148.04,148.15,147.74,148.12,23326.0,146.9934,147.1027,146.6956,147.0729,23326.0
2025-03-11 15:45:00,148.13,148.15,147.73,147.88,38021.0,147.0828,147.1027,146.6856,146.8346,38021.0
2025-03-11 15:50:00,147.8,147.84,146.83,146.97,117210.0,146.7551,146.7949,145.792,145.931,117210.0
2025-03-11 15:55:00,146.92,146.96,146.39,146.49,208745.0,145.8814,145.9211,145.3551,145.4544,208745.0
2025-03-12 09:30:00,145.7,147.04,145.02,145.22,58986.0,144.67,146.0005,143.9948,144.1934,58986.0
2025-03-12 09:35:00,145.13,145.13,143.88,144.54,35731.0,144.104,144.104,142.8628,143.5182,35731.0
2025-03-12 09:40:00,144.72,144.79,143.9,143.95,7180.0,143.6969,143.7664,142.8827,142.9324,7180.0
2025-03-12 09:45:00,144.08,144.69,143.99,144.48,22035.0,143.0614,143.6671,142.9721,143.4586,22035.0
2025-03-12 09:50:00,144.44,144.66,144.29,144.35,19551.0,143.4189,143.6373,143.2699,143.3295,19551.0
2025-03-12 09:55:00,144.44,144.66,144.05,144.61,11755.0,143.4189,143.6373,143.0316,143.5877,11755.0
2025-03-12 10:00:00,144.61,144.75,143.83,144.01,12478.0,143.5877,143.7267,142.8132,142.9919,12478.0
2025-03-12 10:05:00,144.01,145.3,144.01,145.3,24230.0,142.9919,144.2728,142.9919,144.2728,24230.0
2025-03-12 10:10:00,145.25,145.42,145.1,145.42,18332.0,144.2232,144.392,144.0742,144.392,18332.0
2025-03-12 10:15:00,145.42,145.44,145.16,145.32,10231.0,144.392,144.4118,144.1338,144.2927,10231.0
2025-03-12 10:20:00,145.33,145.5,145.25,145.41,22805.0,144.3026,144.4714,144.2232,144.382,22805.0
2025-03-12 10:25:00,145.38,145.55,145.33,145.37,16794.0,144.3522,144.521,144.3026,144.3423,16794.0
2025-03-12 10:30:00,145.32,145.39,145.1,145.21,12109.0,144.2927,144.3622,144.0742,144.1834,12109.0
2025-03-12 10:35:00,145.16,145.2,144.83,144.84,23506.0,144.1338,144.1735,143.8061,143.8161,23506.0
2025-03-12 10:40:00,144.83,144.95,144.72,144.78,10689.0,143.8061,143.9253,143.6969,143.7565,10689.0
2025-03-12 10:45:00,144.81,144.82,144.47,144.65,7912.0,143.7863,143.7962,143.4487,143.6274,7912.0
2025-03-12 10:50:00,144.63,144.85,144.63,144.8,4774.0,143.6075,143.826,143.6075,143.7763,4774.0
2025-03-12 10:55:00,144.74,145.01,144.74,144.88,98664.0,143.7168,143.9849,143.7168,143.8558,98664.0
2025-03-12 11:00:00,144.87,145.03,144.76,144.77,18349.0,143.8458,144.0047,143.7366,143.7466,18349.0
2025-03-12 11:05:00,144.78,145.04,144.72,144.95,18762.0,143.7565,144.0146,143.6969,143.9253,18762.0
2025-03-12 11:10:00,144.92,144.93,144.74,144.77,6494.0,143.8955,143.9054,143.7168,143.7466,6494.0
2025-03-12 11:15:00,144.84,145.02,144.74,145.01,17983.0,143.8161,143.9948,143.7168,143.9849,17983.0
2025-03-12 11:20:00,145.0,145.17,144.92,145.03,28610.0,143.9749,144.1437,143.8955,144.0047,28610.0
2025-03-12 11:25:00,145.02,145.2,145.0,145.2,6523.0,143.9948,144.1735,143.9749,144.1735,6523.0
2025-03-12 11:30:00,145.15,145.26,145.11,145.19,13733.0,144.1239,144.2331,144.0842,144.1636,13733.0
2025-03-12 11:35:00,145.15,145.28,145.14,145.22,4592.0,144.1239,144.253,144.1139,144.1934,4592.0
2025-03-12 11:40:00,145.19,145.28,145.14,145.28,4842.0,144.1636,144.253,144.1139,144.253,4842.0
2025-03-12 11:45:00,145.29,145.48,145.18,145.22,21482.0,144.2629,144.4515,144.1537,144.1934,21482.0
2025-03-12 11:50:00,145.23,145.45,145.21,145.41,9447.0,144.2033,144.4217,144.1834,144.382,9447.0
2025-03-12 11:55:00,145.38,145.51,145.22,145.46,37222.0,144.3522,144.4813,144.1934,144.4317,37222.0
2025-03-12 12:00:00,145.43,145.56,145.26,145.31,11420.0,144.4019,144.531,144.2331,144.2827,11420.0
2025-03-12 12:05:00,145.32,145.33,144.99,145.25,29985.0,144.2927,144.3026,143.965,144.2232,29985.0
2025-03-12 12:10:00,145.17,145.19,145.01,145.13,10695.0,144.1437,144.1636,143.9849,144.104,10695.0
2025-03-12 12:15:00,145.1,145.13,144.94,145.06,8051.0,144.0742,144.104,143.9154,144.0345,8051.0
2025-03-12 12:20:00,145.06,145.14,144.87,144.92,11829.0,144.0345,144.1139,143.8458,143.8955,11829.0
2025-03-12 12:25:00,144.89,145.04,144.78,144.92,10282.0,143.8657,144.0146,143.7565,143.8955,10282.0
2025-03-12 12:30:00,144.96,145.34,144.96,145.26,16703.0,143.9352,144.3125,143.9352,144.2331,16703.0
2025-03-12 12:35:00,145.2,145.25,145.05,145.05,8827.0,144.1735,144.2232,144.0246,144.0246,8827.0
2025-03-12 12:40:00,145.03,145.04,144.86,144.86,12008.0,144.0047,144.0146,143.8359,143.8359,12008.0
2025-03-12 12:45:00,144.91,145.3,144.91,145.24,12362.0,143.8856,144.2728,143.8856,144.2132,12362.0
2025-03-12 12:50:00,145.3,145.35,145.02,145.14,9562.0,144.2728,144.3225,143.9948,144.1139,9562.0
2025-03-12 12:55:00,145.12,145.15,144.64,144.64,4903.0,144.0941,144.1239,143.6175,143.6175,4903.0
2025-03-12 13:00:00,144.72,144.85,144.54,144.63,8899.0,143.6969,143.826,143.5182,143.6075,8899.0
2025-03-12 13:05:00,144.56,144.89,144.55,144.86,4115.0,143.538,143.8657,143.5281,143.8359,4115.0
2025-03-12 13:10:00,144.84,145.09,144.8,145.09,6442.0,143.8161,144.0643,143.7763,144.0643,6442.0
2025-03-12 13:15:00,145.06,145.12,144.93,145.08,9621.0,144.0345,144.0941,143.9054,144.0544,9621.0
2025-03-12 13:20:00,145.12,145.23,145.1,145.17,3432.0,144.0941,144.2033,144.0742,144.1437,3432.0
2025-03-12 13:25:00,145.12,145.33,145.12,145.3,9741.0,144.0941,144.3026,144.0941,144.2728,9741.0
2025-03-12 13:30:00,145.26,145.45,145.23,145.36,15889.0,144.2331,144.4217,144.2033,144.3324,15889.0
2025-03-12 13:35:00,145.36,145.56,145.35,145.35,12202.0,144.3324,144.531,144.3225,144.3225,12202.0
2025-03-12 13:40:00,145.41,145.58,145.38,145.53,8437.0,144.382,144.5508,144.3522,144.5012,8437.0
2025-03-12 13:45:00,145.51,145.6,145.38,145.38,7285.0,144.4813,144.5707,144.3522,144.3522,7285.0
2025-03-12 13:50:00,145.38,145.47,145.25,145.25,10190.0,144.3522,144.4416,144.2232,144.2232,10190.0
2025-03-12 13:55:00,145.25,145.31,145.01,145.03,6405.0,144.2232,144.2827,143.9849,144.0047,6405.0
2025-03-12 14:00:00,144.97,145.18,144.91,144.92,15534.0,143.9451,144.1537,143.8856,143.8955,15534.0
2025-03-12 14:05:00,144.95,145.07,144.87,145.01,4822.0,143.9253,144.0444,143.8458,143.9849,4822.0
2025-03-12 14:10:00,145.09,145.3,145.04,145.15,13951.0,144.0643,144.2728,144.0146,144.1239,13951.0
2025-03-12 14:15:00,145.14,145.24,145.1,145.13,8107.0,144.1139,144.2132,144.0742,144.104,8107.0
2025-03-12 14:20:00,145.15,145.32,145.15,145.19,9094.0,144.1239,144.2927,144.1239,144.1636,9094.0
2025-03-12 14:25:00,145.18,145.29,145.13,145.28,9737.0,144.1537,144.2629,144.104,144.253,9737.0
2025-03-12 14:30:00,145.29,145.3,145.0,145.1,12515.0,144.2629,144.2728,143.9749,144.0742,12515.0
2025-03-12 14:35:00,145.13,145.16,145.01,145.03,3249.0,144.104,144.1338,143.9849,144.0047,3249.0
2025-03-12 14:40:00,145.08,145.35,145.05,145.34,6158.0,144.0544,144.3225,144.0246,144.3125,6158.0
2025-03-12 14:45:00,145.29,145.38,145.2,145.3,10828.0,144.2629,144.3522,144.1735,144.2728,10828.0
2025-03-12 14:50:00,145.32,145.32,145.08,145.08,11445.0,144.2927,144.2927,144.0544,144.0544,11445.0
2025-03-12 14:55:00,145.07,145.18,144.88,145.07,13915.0,144.0444,144.1537,143.8558,144.0444,13915.0
2025-03-12 15:00:00,145.04,145.04,144.75,144.96,7521.0,144.0146,144.0146,143.7267,143.9352,7521.0
2025-03-12 15:05:00,144.98,145.12,144.91,145.1,23507.0,143.9551,144.0941,143.8856,144.0742,23507.0
2025-03-12 15:10:00,145.1,145.31,145.06,145.22,34784.0,144.0742,144.2827,144.0345,144.1934,34784.0
2025-03-12 15:15:00,145.21,145.43,145.11,145.28,45517.0,144.1834,144.4019,144.0842,144.253,45517.0
2025-03-12 15:20:00,145.28,145.29,145.03,145.24,18731.0,144.253,144.2629,144.0047,144.2132,18731.0
2025-03-12 15:25:00,145.24,145.39,145.19,145.28,38446.0,144.2132,144.3622,144.1636,144.253,38446.0
2025-03-12 15:30:00,145.24,145.34,144.99,144.99,21127.0,144.2132,144.3125,143.965,143.965,21127.0
2025-03-12 15:35:00,144.99,145.28,144.83,145.28,30915.0,143.965,144.253,143.8061,144.253,30915.0
2025-03-12 15:40:00,145.28,145.31,145.09,145.23,23252.0,144.253,144.2827,144.0643,144.2033,23252.0
2025-03-12 15:45:00,145.26,145.27,144.96,145.17,13264.0,144.2331,144.243,143.9352,144.1437,13264.0
2025-03-12 15:50:00,145.17,145.17,144.73,144.96,56870.0,144.1437,144.1437,143.7068,143.9352,56870.0
2025-03-12 15:55:00,144.99,145.18,144.91,144.92,136357.0,143.965,144.1537,143.8856,143.8955,136357.0
2025-03-13 09:30:00,144.98,145.42,144.53,145.3,41505.0,143.9551,144.392,143.5083,144.2728,41505.0
2025-03-13 09:35:00,145.35,145.64,145.22,145.58,6900.0,144.3225,144.6104,144.1934,144.5508,6900.0
2025-03-13 09:40:00,145.59,145.84,145.56,145.7,4539.0,144.5608,144.809,144.531,144.67,4539.0
2025-03-13 09:45:00,145.66,145.66,145.19,145.24,11296.0,144.6303,144.6303,144.1636,144.2132,11296.0
2025-03-13 09:50:00,145.2,145.44,144.96,145.4,6056.0,144.1735,144.4118,143.9352,144.3721,6056.0
2025-03-13 09:55:00,145.37,145.69,145.21,145.69,5388.0,144.3423,144.6601,144.1834,144.6601,5388.0
2025-03-13 10:00:00,145.65,145.67,145.18,145.21,43188.0,144.6203,144.6402,144.1537,144.1834,43188.0
2025-03-13 10:05:00,145.21,145.63,145.21,145.48,5068.0,144.1834,144.6005,144.1834,144.4515,5068.0
2025-03-13 10:10:00,145.43,145.66,145.43,145.62,4428.0,144.4019,144.6303,144.4019,144.5905,4428.0
2025-03-13 10:15:00,145.61,145.62,145.33,145.43,3213.0,144.5806,144.5905,144.3026,144.4019,3213.0
2025-03-13 10:20:00,145.48,145.48,145.16,145.3,4115.0,144.4515,144.4515,144.1338,144.2728,4115.0
2025-03-13 10:25:00,145.3,145.4,145.13,145.13,4101.0,144.2728,144.3721,144.104,144.104,4101.0
2025-03-13 10:30:00,145.21,145.39,145.16,145.27,3878.0,144.1834,144.3622,144.1338,144.243,3878.0
2025-03-13 10:35:00,145.32,145.34,144.95,144.95,4541.0,144.2927,144.3125,143.9253,143.9253,4541.0
2025-03-13 10:40:00,145.04,145.28,145.04,145.28,2888.0,144.0146,144.253,144.0146,144.253,2888.0
2025-03-13 10:45:00,145.32,145.33,145.13,145.26,4918.0,144.2927,144.3026,144.104,144.2331,4918.0
2025-03-13 10:50:00,145.23,145.23,145.08,145.08,4397.0,144.2033,144.2033,144.0544,144.0544,4397.0
2025-03-13 10:55:00,145.07,145.13,144.85,144.98,4307.0,144.0444,144.104,143.826,143.9551,4307.0
2025-03-13 11:00:00,145.05,145.1,144.87,144.92,4013.0,144.0246,144.0742,143.8458,143.8955,4013.0
2025-03-13 11:05:00,144.9,145.03,144.66,144.66,9414.0,143.8756,144.0047,143.6373,143.6373,9414.0
2025-03-13 11:10:00,144.69,144.8,144.57,144.7,2021.0,143.6671,143.7763,143.548,143.6771,2021.0
2025-03-13 11:15:00,144.74,144.74,144.57,144.61,3852.0,143.7168,143.7168,143.548,143.5877,3852.0
2025-03-13 11:20:00,144.58,144.61,144.45,144.51,4225.0,143.5579,143.5877,143.4288,143.4884,4225.0
2025-03-13 11:25:00,144.54,144.56,144.3,144.34,8542.0,143.5182,143.538,143.2799,143.3196,8542.0
2025-03-13 11:30:00,144.33,144.33,144.07,144.07,3828.0,143.3097,143.3097,143.0515,143.0515,3828.0
2025-03-13 11:35:00,144.06,144.06,143.67,143.74,6628.0,143.0416,143.0416,142.6543,142.7238,6628.0
2025-03-13 11:40:00,143.68,143.88,143.56,143.58,34845.0,142.6643,142.8628,142.5451,142.565,34845.0
2025-03-13 11:45:00,143.59,143.64,143.39,143.58,11114.0,142.5749,142.6245,142.3763,142.565,11114.0
2025-03-13 11:50:00,143.49,143.52,143.27,143.37,5558.0,142.4756,142.5054,142.2572,142.3565,5558.0
2025-03-13 11:55:00,143.25,143.28,143.1,143.19,5400.0,142.2373,142.2671,142.0884,142.1777,5400.0
2025-03-13 12:00:00,143.2,143.43,143.19,143.43,21718.0,142.1877,142.416,142.1777,142.416,21718.0
2025-03-13 12:05:00,143.36,143.59,143.2,143.48,26905.0,142.3465,142.5749,142.1877,142.4657,26905.0
2025-03-13 12:10:00,143.46,143.54,143.36,143.36,2530.0,142.4458,142.5253,142.3465,142.3465,2530.0
2025-03-13 12:15:00,143.35,143.38,143.15,143.28,3058.0,142.3366,142.3664,142.138,142.2671,3058.0
2025-03-13 12:20:00,143.33,143.37,143.18,143.18,7761.0,142.3167,142.3565,142.1678,142.1678,7761.0
2025-03-13 12:25:00,143.24,143.24,143.07,143.13,2641.0,142.2274,142.2274,142.0586,142.1181,2641.0
2025-03-13 12:30:00,143.11,143.51,143.03,143.48,39717.0,142.0983,142.4955,142.0189,142.4657,39717.0
2025-03-13 12:35:00,143.44,143.65,143.38,143.65,7774.0,142.426,142.6345,142.3664,142.6345,7774.0
2025-03-13 12:40:00,143.72,143.75,143.59,143.59,7435.0,142.704,142.7338,142.5749,142.5749,7435.0
2025-03-13 12:45:00,143.59,143.66,143.17,143.34,6703.0,142.5749,142.6444,142.1579,142.3267,6703.0
2025-03-13 12:50:00,143.37,143.47,143.31,143.31,3915.0,142.3565,142.4557,142.2969,142.2969,3915.0
2025-03-13 12:55:00,143.4,143.49,143.28,143.49,13404.0,142.3862,142.4756,142.2671,142.4756,13404.0
2025-03-13 13:00:00,143.47,143.63,143.39,143.59,17619.0,142.4557,142.6146,142.3763,142.5749,17619.0
2025-03-13 13:05:00,143.75,143.75,143.42,143.42,3112.0,142.7338,142.7338,142.4061,142.4061,3112.0
2025-03-13 13:10:00,143.41,143.41,143.25,143.34,2148.0,142.3962,142.3962,142.2373,142.3267,2148.0
2025-03-13 13:15:00,143.33,143.39,143.23,143.32,1956.0,142.3167,142.3763,142.2174,142.3068,1956.0
2025-03-13 13:20:00,143.28,143.49,143.27,143.39,2974.0,142.2671,142.4756,142.2572,142.3763,2974.0
2025-03-13 13:25:00,143.46,143.47,143.34,143.42,4157.0,142.4458,142.4557,142.3267,142.4061,4157.0
2025-03-13 13:30:00,143.35,143.35,143.02,143.06,8359.0,142.3366,142.3366,142.0089,142.0486,8359.0
2025-03-13 13:35:00,143.06,143.06,142.97,143.01,2928.0,142.0486,142.0486,141.9593,141.999,2928.0
2025-03-13 13:40:00,143.04,143.25,143.03,143.21,18840.0,142.0288,142.2373,142.0189,142.1976,18840.0
2025-03-13 13:45:00,143.21,143.21,143.01,143.05,4662.0,142.1976,142.1976,141.999,142.0387,4662.0
2025-03-13 13:50:00,143.06,143.08,142.98,143.04,14889.0,142.0486,142.0685,141.9692,142.0288,14889.0
2025-03-13 13:55:00,143.02,143.05,142.94,142.94,8136.0,142.0089,142.0387,141.9295,141.9295,8136.0
2025-03-13 14:00:00,142.92,143.12,142.88,142.98,11212.0,141.9096,142.1082,141.8699,141.9692,11212.0
2025-03-13 14:05:00,143.06,143.24,142.98,143.12,8474.0,142.0486,142.2274,141.9692,142.1082,8474.0
2025-03-13 14:10:00,143.11,143.35,143.09,143.25,22803.0,142.0983,142.3366,142.0784,142.2373,22803.0
2025-03-13 14:15:00,143.31,143.32,143.15,143.15,10261.0,142.2969,142.3068,142.138,142.138,10261.0
2025-03-13 14:20:00,143.2,143.5,143.15,143.41,21161.0,142.1877,142.4855,142.138,142.3962,21161.0
2025-03-13 14:25:00,143.35,143.37,143.12,143.22,11963.0,142.3366,142.3565,142.1082,142.2075,11963.0
2025-03-13 14:30:00,143.22,143.39,143.14,143.29,29092.0,142.2075,142.3763,142.1281,142.277,29092.0
2025-03-13 14:35:00,143.35,143.44,143.29,143.36,3994.0,142.3366,142.426,142.277,142.3465,3994.0
2025-03-13 14:40:00,143.37,143.46,143.34,143.39,7770.0,142.3565,142.4458,142.3267,142.3763,7770.0
2025-03-13 14:45:00,143.39,143.54,143.34,143.49,7284.0,142.3763,142.5253,142.3267,142.4756,7284.0
2025-03-13 14:50:00,143.46,143.54,143.29,143.37,23159.0,142.4458,142.5253,142.277,142.3565,23159.0
2025-03-13 14:55:00,143.4,143.67,143.25,143.6,23294.0,142.3862,142.6543,142.2373,142.5848,23294.0
2025-03-13 15:00:00,143.62,143.69,143.5,143.5,7232.0,142.6047,142.6742,142.4855,142.4855,7232.0
2025-03-13 15:05:00,143.52,143.52,143.35,143.35,10989.0,142.5054,142.5054,142.3366,142.3366,10989.0
2025-03-13 15:10:00,143.35,143.77,143.32,143.73,35766.0,142.3366,142.7536,142.3068,142.7139,35766.0
2025-03-13 15:15:00,143.67,143.84,143.65,143.84,21240.0,142.6543,142.8231,142.6345,142.8231,21240.0
2025-03-13 15:20:00,143.73,143.73,143.58,143.58,11072.0,142.7139,142.7139,142.565,142.565,11072.0
2025-03-13 15:25:00,143.57,143.6,143.34,143.51,10009.0,142.555,142.5848,142.3267,142.4955,10009.0
2025-03-13 15:30:00,143.47,143.73,143.46,143.67,9650.0,142.4557,142.7139,142.4458,142.6543,9650.0
2025-03-13 15:35:00,143.62,143.62,143.49,143.61,9842.0,142.6047,142.6047,142.4756,142.5948,9842.0
2025-03-13 15:40:00,143.55,143.82,143.51,143.78,10517.0,142.5352,142.8033,142.4955,142.7636,10517.0
2025-03-13 15:45:00,143.79,143.86,143.69,143.72,20311.0,142.7735,142.843,142.6742,142.704,20311.0
2025-03-13 15:50:00,143.68,143.68,142.96,143.16,49396.0,142.6643,142.6643,141.9494,142.1479,49396.0
2025-03-13 15:55:00,143.2,143.6,143.2,143.55,101225.0,142.1877,142.5848,142.1877,142.5352,101225.0
2025-03-14 09:30:00,143.96,143.96,143.26,143.9,14983.0,142.9423,142.9423,142.2472,142.8827,14983.0
2025-03-14 09:35:00,143.78,144.25,143.69,144.19,8416.0,142.7636,143.2302,142.6742,143.1707,8416.0
2025-03-14 09:40:00,144.49,144.53,144.19,144.48,6833.0,143.4685,143.5083,143.1707,143.4586,6833.0
2025-03-14 09:45:00,144.4,144.91,144.39,144.68,5930.0,143.3792,143.8856,143.3692,143.6572,5930.0
2025-03-14 09:50:00,144.68,144.9,144.5,144.9,8879.0,143.6572,143.8756,143.4785,143.8756,8879.0
2025-03-14 09:55:00,144.9,145.05,144.62,144.68,2666.0,143.8756,144.0246,143.5976,143.6572,2666.0
2025-03-14 10:00:00,144.53,144.67,143.75,144.6,7639.0,143.5083,143.6473,142.7338,143.5778,7639.0
2025-03-14 10:05:00,144.68,144.89,144.55,144.85,29399.0,143.6572,143.8657,143.5281,143.826,29399.0
2025-03-14 10:10:00,144.78,144.92,144.41,144.51,4506.0,143.7565,143.8955,143.3891,143.4884,4506.0
2025-03-14 10:15:00,144.51,144.51,144.39,144.39,2978.0,143.4884,143.4884,143.3692,143.3692,2978.0
2025-03-14 10:20:00,144.5,144.5,144.23,144.38,2870.0,143.4785,143.4785,143.2104,143.3593,2870.0
2025-03-14 10:25:00,144.55,144.64,144.35,144.54,4438.0,143.5281,143.6175,143.3295,143.5182,4438.0
2025-03-14 10:30:00,144.63,144.71,144.45,144.67,13644.0,143.6075,143.687,143.4288,143.6473,13644.0
2025-03-14 10:35:00,144.68,144.9,144.61,144.9,5498.0,143.6572,143.8756,143.5877,143.8756,5498.0
2025-03-14 10:40:00,144.87,145.07,144.77,145.07,11416.0,143.8458,144.0444,143.7466,144.0444,11416.0
2025-03-14 10:45:00,145.1,145.15,145.03,145.14,4014.0,144.0742,144.1239,144.0047,144.1139,4014.0
2025-03-14 10:50:00,145.19,145.26,145.13,145.18,9681.0,144.1636,144.2331,144.104,144.1537,9681.0
2025-03-14 10:55:00,145.12,145.36,145.02,145.36,14549.0,144.0941,144.3324,143.9948,144.3324,14549.0
2025-03-14 11:00:00,145.36,145.45,145.26,145.38,14464.0,144.3324,144.4217,144.2331,144.3522,14464.0
2025-03-14 11:05:00,145.34,145.34,145.23,145.27,1850.0,144.3125,144.3125,144.2033,144.243,1850.0
2025-03-14 11:10:00,145.27,145.32,145.02,145.06,4979.0,144.243,144.2927,143.9948,144.0345,4979.0
2025-03-14 11:15:00,145.03,145.25,145.03,145.1,6841.0,144.0047,144.2232,144.0047,144.0742,6841.0
2025-03-14 11:20:00,145.1,145.15,144.92,145.09,2449.0,144.0742,144.1239,143.8955,144.0643,2449.0
2025-03-14 11:25:00,145.05,145.16,144.99,145.04,5437.0,144.0246,144.1338,143.965,144.0146,5437.0
2025-03-14 11:30:00,145.08,145.32,145.08,145.21,5117.0,144.0544,144.2927,144.0544,144.1834,5117.0
2025-03-14 11:35:00,145.21,145.21,145.09,145.1,2100.0,144.1834,144.1834,144.0643,144.0742,2100.0
2025-03-14 11:40:00,145.08,145.08,144.84,145.0,6325.0,144.0544,144.0544,143.8161,143.9749,6325.0
2025-03-14 11:45:00,145.0,145.03,144.85,144.97,2675.0,143.9749,144.0047,143.826,143.9451,2675.0
2025-03-14 11:50:00,144.97,145.0,144.97,145.0,602.0,143.9451,143.9749,143.9451,143.9749,602.0
2025-03-14 11:55:00,145.0,145.25,145.0,145.15,6201.0,143.9749,144.2232,143.9749,144.1239,6201.0
2025-03-14 12:00:00,145.22,145.3,145.09,145.09,2544.0,144.1934,144.2728,144.0643,144.0643,2544.0
2025-03-14 12:05:00,145.06,145.16,145.03,145.11,2509.0,144.0345,144.1338,144.0047,144.0842,2509.0
2025-03-14 12:10:00,145.06,145.06,144.95,144.99,2451.0,144.0345,144.0345,143.9253,143.965,2451.0
2025-03-14 12:15:00,144.92,144.97,144.85,144.85,3178.0,143.8955,143.9451,143.826,143.826,3178.0
2025-03-14 12:20:00,144.82,145.12,144.82,145.05,2935.0,143.7962,144.0941,143.7962,144.0246,2935.0
2025-03-14 12:25:00,145.03,145.08,144.84,144.97,2864.0,144.0047,144.0544,143.8161,143.9451,2864.0
2025-03-14 12:30:00,144.99,145.06,144.89,145.0,7559.0,143.965,144.0345,143.8657,143.9749,7559.0
2025-03-14 12:35:00,144.97,145.34,144.96,145.25,4635.0,143.9451,144.3125,143.9352,144.2232,4635.0
2025-03-14 12:40:00,145.21,145.41,145.21,145.41,1556.0,144.1834,144.382,144.1834,144.382,1556.0
2025-03-14 12:45:00,145.25,145.31,145.25,145.26,1394.0,144.2232,144.2827,144.2232,144.2331,1394.0
2025-03-14 12:50:00,145.31,145.65,145.31,145.48,14621.0,144.2827,144.6203,144.2827,144.4515,14621.0
2025-03-14 12:55:00,145.51,145.57,145.45,145.52,2312.0,144.4813,144.5409,144.4217,144.4913,2312.0
2025-03-14 13:00:00,145.5,145.7,145.5,145.63,8625.0,144.4714,144.67,144.4714,144.6005,8625.0
2025-03-14 13:05:00,145.63,145.74,145.58,145.74,5211.0,144.6005,144.7097,144.5508,144.7097,5211.0
2025-03-14 13:10:00,145.65,145.68,145.43,145.47,10927.0,144.6203,144.6501,144.4019,144.4416,10927.0
2025-03-14 13:15:00,145.48,145.59,145.4,145.44,3154.0,144.4515,144.5608,144.3721,144.4118,3154.0
2025-03-14 13:20:00,145.45,145.45,145.36,145.37,4454.0,144.4217,144.4217,144.3324,144.3423,4454.0
2025-03-14 13:25:00,145.37,145.51,145.37,145.41,3402.0,144.3423,144.4813,144.3423,144.382,3402.0
2025-03-14 13:30:00,145.38,145.48,145.31,145.31,4100.0,144.3522,144.4515,144.2827,144.2827,4100.0
2025-03-14 13:35:00,145.37,145.44,145.24,145.4,3197.0,144.3423,144.4118,144.2132,144.3721,3197.0
2025-03-14 13:40:00,145.39,145.48,145.23,145.23,6254.0,144.3622,144.4515,144.2033,144.2033,6254.0
2025-03-14 13:45:00,145.23,145.29,145.15,145.21,3114.0,144.2033,144.2629,144.1239,144.1834,3114.0
2025-03-14 13:50:00,145.21,145.37,145.14,145.14,5846.0,144.1834,144.3423,144.1139,144.1139,5846.0
2025-03-14 13:55:00,145.13,145.14,144.99,145.03,3344.0,144.104,144.1139,143.965,144.0047,3344.0
2025-03-14 14:00:00,145.0,145.18,145.0,145.18,4985.0,143.9749,144.1537,143.9749,144.1537,4985.0
2025-03-14 14:05:00,145.22,145.35,145.22,145.33,2002.0,144.1934,144.3225,144.1934,144.3026,2002.0
2025-03-14 14:10:00,145.32,145.33,145.21,145.21,3780.0,144.2927,144.3026,144.1834,144.1834,3780.0
2025-03-14 14:15:00,145.21,145.26,145.17,145.21,7157.0,144.1834,144.2331,144.1437,144.1834,7157.0
2025-03-14 14:20:00,145.19,145.26,145.15,145.19,2408.0,144.1636,144.2331,144.1239,144.1636,2408.0
2025-03-14 14:25:00,145.21,145.3,145.13,145.13,1519.0,144.1834,144.2728,144.104,144.104,1519.0
2025-03-14 14:30:00,145.18,145.29,145.17,145.24,3035.0,144.1537,144.2629,144.1437,144.2132,3035.0
2025-03-14 14:35:00,145.19,145.42,145.17,145.42,4378.0,144.1636,144.392,144.1437,144.392,4378.0
2025-03-14 14:40:00,145.35,145.36,145.24,145.36,4122.0,144.3225,144.3324,144.2132,144.3324,4122.0
2025-03-14 14:45:00,145.36,145.46,145.35,145.46,3168.0,144.3324,144.4317,144.3225,144.4317,3168.0
2025-03-14 14:50:00,145.42,145.42,145.28,145.31,3756.0,144.392,144.392,144.253,144.2827,3756.0
2025-03-14 14:55:00,145.31,145.44,145.27,145.37,5032.0,144.2827,144.4118,144.243,144.3423,5032.0
2025-03-14 15:00:00,145.35,145.37,145.3,145.31,16784.0,144.3225,144.3423,144.2728,144.2827,16784.0
2025-03-14 15:05:00,145.32,145.47,145.32,145.44,2877.0,144.2927,144.4416,144.2927,144.4118,2877.0
2025-03-14 15:10:00,145.44,145.63,145.43,145.52,2592.0,144.4118,144.6005,144.4019,144.4913,2592.0
2025-03-14 15:15:00,145.51,145.67,145.47,145.67,4451.0,144.4813,144.6402,144.4416,144.6402,4451.0
2025-03-14 15:20:00,145.63,145.65,145.56,145.65,8043.0,144.6005,144.6203,144.531,144.6203,8043.0
2025-03-14 15:25:00,145.63,145.75,145.63,145.67,6050.0,144.6005,144.7196,144.6005,144.6402,6050.0
2025-03-14 15:30:00,145.66,145.71,145.53,145.56,11234.0,144.6303,144.6799,144.5012,144.531,11234.0
2025-03-14 15:35:00,145.56,145.56,145.44,145.46,6006.0,144.531,144.531,144.4118,144.4317,6006.0
2025-03-14 15:40:00,145.45,145.46,145.29,145.41,11047.0,144.4217,144.4317,144.2629,144.382,11047.0
2025-03-14 15:45:00,145.41,145.5,145.33,145.5,7457.0,144.382,144.4714,144.3026,144.4714,7457.0
2025-03-14 15:50:00,145.41,145.85,145.27,145.72,31545.0,144.382,144.8189,144.243,144.6898,31545.0
2025-03-14 15:55:00,145.67,145.68,145.37,145.43,99153.0,144.6402,144.6501,144.3423,144.4019,99153.0
2025-03-17 09:30:00,144.91,145.84,144.47,145.81,19389.0,143.8856,144.809,143.4487,144.7792,19389.0
2025-03-17 09:35:00,145.82,146.37,145.6,145.98,4204.0,144.7891,145.3352,144.5707,144.948,4204.0
2025-03-17 09:40:00,146.13,146.6,146.11,146.31,8725.0,145.0969,145.5636,145.0771,145.2757,8725.0
2025-03-17 09:45:00,146.46,146.91,146.46,146.65,3843.0,145.4246,145.8714,145.4246,145.6133,3843.0
2025-03-17 09:50:00,146.59,146.59,146.29,146.31,2515.0,145.5537,145.5537,145.2558,145.2757,2515.0
2025-03-17 09:55:00,146.28,146.4,146.19,146.25,4347.0,145.2459,145.365,145.1565,145.2161,4347.0
2025-03-17 10:00:00,146.3,146.49,146.14,146.14,9416.0,145.2657,145.4544,145.1069,145.1069,9416.0
2025-03-17 10:05:00,146.15,146.59,146.06,146.59,32379.0,145.1168,145.5537,145.0274,145.5537,32379.0
2025-03-17 10:10:00,146.53,146.79,146.5,146.79,6012.0,145.4941,145.7523,145.4643,145.7523,6012.0
2025-03-17 10:15:00,146.8,146.9,146.73,146.8,11867.0,145.7622,145.8615,145.6927,145.7622,11867.0
2025-03-17 10:20:00,146.83,147.08,146.75,147.06,1897.0,145.792,146.0402,145.7126,146.0204,1897.0
2025-03-17 10:25:00,147.07,147.07,146.78,146.84,7520.0,146.0303,146.0303,145.7423,145.8019,7520.0
2025-03-17 10:30:00,146.77,146.91,146.75,146.88,3041.0,145.7324,145.8714,145.7126,145.8416,3041.0
2025-03-17 10:35:00,146.88,147.03,146.76,147.01,2896.0,145.8416,145.9906,145.7225,145.9707,2896.0
2025-03-17 10:40:00,147.0,147.0,146.78,146.83,2764.0,145.9608,145.9608,145.7423,145.792,2764.0
2025-03-17 10:45:00,146.9,146.91,146.7,146.74,12433.0,145.8615,145.8714,145.6629,145.7026,12433.0
2025-03-17 10:50:00,146.67,146.68,146.55,146.55,4252.0,145.6331,145.6431,145.514,145.514,4252.0
2025-03-17 10:55:00,146.48,146.7,146.46,146.52,13519.0,145.4445,145.6629,145.4246,145.4842,13519.0
2025-03-17 11:00:00,146.58,146.93,146.58,146.8,11899.0,145.5438,145.8913,145.5438,145.7622,11899.0
2025-03-17 11:05:00,146.81,146.82,146.61,146.82,4428.0,145.7721,145.7821,145.5735,145.7821,4428.0
2025-03-17 11:10:00,146.8,147.03,146.73,147.0,3363.0,145.7622,145.9906,145.6927,145.9608,3363.0
2025-03-17 11:15:00,147.0,147.02,146.88,146.88,3729.0,145.9608,145.9806,145.8416,145.8416,3729.0
2025-03-17 11:20:00,146.86,146.89,146.82,146.83,1546.0,145.8218,145.8516,145.7821,145.792,1546.0
2025-03-17 11:25:00,146.83,146.94,146.66,146.66,3914.0,145.792,145.9012,145.6232,145.6232,3914.0
2025-03-17 11:30:00,146.64,146.65,146.22,146.31,2166.0,145.6033,145.6133,145.1863,145.2757,2166.0
2025-03-17 11:35:00,146.31,146.46,146.27,146.33,2401.0,145.2757,145.4246,145.236,145.2955,2401.0
2025-03-17 11:40:00,146.35,146.39,146.34,146.35,1553.0,145.3154,145.3551,145.3055,145.3154,1553.0
2025-03-17 11:45:00,146.33,146.42,146.29,146.42,2798.0,145.2955,145.3849,145.2558,145.3849,2798.0
2025-03-17 11:50:00,146.33,146.39,146.32,146.32,1566.0,145.2955,145.3551,145.2856,145.2856,1566.0
2025-03-17 11:55:00,146.35,146.45,146.3,146.34,5270.0,145.3154,145.4147,145.2657,145.3055,5270.0
2025-03-17 12:00:00,146.35,146.49,146.31,146.48,3413.0,145.3154,145.4544,145.2757,145.4445,3413.0
2025-03-17 12:05:00,146.58,146.69,146.56,146.62,4024.0,145.5438,145.653,145.5239,145.5835,4024.0
2025-03-17 12:10:00,146.57,146.69,146.52,146.69,3144.0,145.5338,145.653,145.4842,145.653,3144.0
2025-03-17 12:15:00,146.69,146.69,146.54,146.55,5433.0,145.653,145.653,145.504,145.514,5433.0
2025-03-17 12:20:00,146.55,146.6,146.45,146.53,8080.0,145.514,145.5636,145.4147,145.4941,8080.0
2025-03-17 12:25:00,146.52,146.65,146.47,146.65,4431.0,145.4842,145.6133,145.4345,145.6133,4431.0
2025-03-17 12:30:00,146.65,146.68,146.59,146.67,3993.0,145.6133,145.6431,145.5537,145.6331,3993.0
2025-03-17 12:35:00,146.71,146.82,146.7,146.75,3571.0,145.6728,145.7821,145.6629,145.7126,3571.0
2025-03-17 12:40:00,146.78,146.81,146.75,146.78,6438.0,145.7423,145.7721,145.7126,145.7423,6438.0
2025-03-17 12:45:00,146.76,146.78,146.62,146.72,10805.0,145.7225,145.7423,145.5835,145.6828,10805.0
2025-03-17 12:50:00,146.77,146.83,146.75,146.8,3222.0,145.7324,145.792,145.7126,145.7622,3222.0
2025-03-17 12:55:00,146.84,146.89,146.8,146.8,1322.0,145.8019,145.8516,145.7622,145.7622,1322.0
2025-03-17 13:00:00,146.81,146.81,146.7,146.7,5850.0,145.7721,145.7721,145.6629,145.6629,5850.0
2025-03-17 13:05:00,146.73,146.79,146.72,146.78,1728.0,145.6927,145.7523,145.6828,145.7423,1728.0
2025-03-17 13:10:00,146.82,147.03,146.81,147.03,2190.0,145.7821,145.9906,145.7721,145.9906,2190.0
2025-03-17 13:15:00,146.94,146.98,146.87,146.91,4487.0,145.9012,145.9409,145.8317,145.8714,4487.0
2025-03-17 13:20:00,146.87,147.01,146.86,146.98,2563.0,145.8317,145.9707,145.8218,145.9409,2563.0
2025-03-17 13:25:00,147.0,147.05,147.0,147.03,1417.0,145.9608,146.0104,145.9608,145.9906,1417.0
2025-03-17 13:30:00,147.04,147.12,147.01,147.1,2217.0,146.0005,146.0799,145.9707,146.0601,2217.0
2025-03-17 13:35:00,147.14,147.21,147.12,147.15,4705.0,146.0998,146.1693,146.0799,146.1097,4705.0
2025-03-17 13:40:00,147.16,147.37,147.16,147.33,4915.0,146.1197,146.3282,146.1197,146.2885,4915.0
2025-03-17 13:45:00,147.29,147.55,147.29,147.51,7698.0,146.2487,146.5069,146.2487,146.4672,7698.0
2025-03-17 13:50:00,147.49,147.64,147.49,147.62,11019.0,146.4473,146.5963,146.4473,146.5764,11019.0
2025-03-17 13:55:00,147.59,147.7,147.57,147.67,3226.0,146.5466,146.6558,146.5268,146.6261,3226.0
2025-03-17 14:00:00,147.67,147.75,147.63,147.74,8593.0,146.6261,146.7055,146.5863,146.6956,8593.0
2025-03-17 14:05:00,147.7,147.74,147.61,147.66,10609.0,146.6558,146.6956,146.5665,146.6161,10609.0
2025-03-17 14:10:00,147.65,147.96,147.61,147.92,8959.0,146.6062,146.914,146.5665,146.8743,8959.0
2025-03-17 14:15:00,147.87,147.89,147.81,147.86,2763.0,146.8246,146.8445,146.7651,146.8147,2763.0
2025-03-17 14:20:00,147.88,147.91,147.79,147.91,7334.0,146.8346,146.8644,146.7452,146.8644,7334.0
2025-03-17 14:25:00,147.89,147.92,147.85,147.88,9075.0,146.8445,146.8743,146.8048,146.8346,9075.0
2025-03-17 14:30:00,147.88,147.95,147.87,147.9,4521.0,146.8346,146.9041,146.8246,146.8544,4521.0
2025-03-17 14:35:00,147.86,147.97,147.86,147.96,6583.0,146.8147,146.9239,146.8147,146.914,6583.0
2025-03-17 14:40:00,147.97,148.0,147.94,147.94,3248.0,146.9239,146.9537,146.8941,146.8941,3248.0
2025-03-17 14:45:00,148.0,148.23,148.0,148.22,9011.0,146.9537,147.1821,146.9537,147.1722,9011.0
2025-03-17 14:50:00,148.2,148.29,148.2,148.25,5291.0,147.1523,147.2417,147.1523,147.202,5291.0
2025-03-17 14:55:00,148.3,148.34,148.07,148.11,11235.0,147.2516,147.2913,147.0232,147.0629,11235.0
2025-03-17 15:00:00,148.09,148.1,147.91,147.93,8311.0,147.0431,147.053,146.8644,146.8842,8311.0
2025-03-17 15:05:00,147.95,148.07,147.95,148.01,4028.0,146.9041,147.0232,146.9041,146.9637,4028.0
2025-03-17 15:10:00,147.99,148.03,147.87,147.89,16765.0,146.9438,146.9835,146.8246,146.8445,16765.0
2025-03-17 15:15:00,147.91,148.12,147.85,148.06,8429.0,146.8644,147.0729,146.8048,147.0133,8429.0
2025-03-17 15:20:00,148.06,148.22,147.99,148.14,12975.0,147.0133,147.1722,146.9438,147.0927,12975.0
2025-03-17 15:25:00,148.14,148.3,148.06,148.29,14020.0,147.0927,147.2516,147.0133,147.2417,14020.0
2025-03-17 15:30:00,148.3,148.36,148.19,148.26,18723.0,147.2516,147.3112,147.1424,147.2119,18723.0
2025-03-17 15:35:00,148.26,148.36,148.13,148.2,14819.0,147.2119,147.3112,147.0828,147.1523,14819.0
2025-03-17 15:40:00,148.2,148.33,148.07,148.33,22744.0,147.1523,147.2814,147.0232,147.2814,22744.0
2025-03-17 15:45:00,148.28,148.39,148.12,148.32,24465.0,147.2317,147.341,147.0729,147.2715,24465.0
2025-03-17 15:50:00,148.27,148.43,148.16,148.22,59953.0,147.2218,147.3807,147.1126,147.1722,59953.0
2025-03-17 15:55:00,148.22,148.44,147.97,147.99,115290.0,147.1722,147.3906,146.9239,146.9438,115290.0
2025-03-18 09:30:00,146.47,147.35,146.41,147.18,34799.0,145.4345,146.3083,145.375,146.1395,34799.0
2025-03-18 09:35:00,147.3,147.53,146.86,147.15,16626.0,146.2587,146.487,145.8218,146.1097,16626.0
2025-03-18 09:40:00,147.14,147.2,146.7,146.97,18569.0,146.0998,146.1594,145.6629,145.931,18569.0
2025-03-18 09:45:00,146.97,146.97,146.38,146.48,15909.0,145.931,145.931,145.3452,145.4445,15909.0
2025-03-18 09:50:00,146.48,146.56,146.19,146.3,15948.0,145.4445,145.5239,145.1565,145.2657,15948.0
2025-03-18 09:55:00,146.25,146.78,146.09,146.7,12438.0,145.2161,145.7423,145.0572,145.6629,12438.0
2025-03-18 10:00:00,146.64,147.04,146.46,146.74,40430.0,145.6033,146.0005,145.4246,145.7026,40430.0
2025-03-18 10:05:00,146.64,146.83,146.36,146.44,4493.0,145.6033,145.792,145.3253,145.4047,4493.0
2025-03-18 10:10:00,146.56,146.85,146.51,146.77,9163.0,145.5239,145.8119,145.4743,145.7324,9163.0
2025-03-18 10:15:00,146.77,146.79,146.54,146.76,3069.0,145.7324,145.7523,145.504,145.7225,3069.0
2025-03-18 10:20:00,146.79,146.97,146.77,146.84,2418.0,145.7523,145.931,145.7324,145.8019,2418.0
2025-03-18 10:25:00,146.91,147.11,146.82,146.92,7945.0,145.8714,146.07,145.7821,145.8814,7945.0
2025-03-18 10:30:00,146.89,146.9,146.76,146.77,3581.0,145.8516,145.8615,145.7225,145.7324,3581.0
2025-03-18 10:35:00,146.78,146.87,146.64,146.78,5539.0,145.7423,145.8317,145.6033,145.7423,5539.0
2025-03-18 10:40:00,146.66,146.83,146.66,146.74,5151.0,145.6232,145.792,145.6232,145.7026,5151.0
2025-03-18 10:45:00,146.67,146.71,146.39,146.5,4129.0,145.6331,145.6728,145.3551,145.4643,4129.0
2025-03-18 10:50:00,146.54,146.65,146.5,146.55,4223.0,145.504,145.6133,145.4643,145.514,4223.0
2025-03-18 10:55:00,146.56,146.62,146.36,146.42,4317.0,145.5239,145.5835,145.3253,145.3849,4317.0
2025-03-18 11:00:00,146.44,146.45,146.16,146.18,2019.0,145.4047,145.4147,145.1267,145.1466,2019.0
2025-03-18 11:05:00,146.33,146.38,146.09,146.38,9140.0,145.2955,145.3452,145.0572,145.3452,9140.0
2025-03-18 11:10:00,146.3,146.3,146.05,146.07,2082.0,145.2657,145.2657,145.0175,145.0374,2082.0
2025-03-18 11:15:00,146.06,146.11,145.99,146.1,4196.0,145.0274,145.0771,144.9579,145.0672,4196.0
2025-03-18 11:20:00,146.11,146.11,145.86,145.86,2996.0,145.0771,145.0771,144.8288,144.8288,2996.0
2025-03-18 11:25:00,145.92,146.13,145.92,146.11,6137.0,144.8884,145.0969,144.8884,145.0771,6137.0
2025-03-18 11:30:00,146.01,146.01,145.84,145.93,3892.0,144.9778,144.9778,144.809,144.8984,3892.0
2025-03-18 11:35:00,145.92,145.92,145.84,145.84,664.0,144.8884,144.8884,144.809,144.809,664.0
2025-03-18 11:40:00,145.97,146.05,145.94,146.03,1525.0,144.9381,145.0175,144.9083,144.9976,1525.0
2025-03-18 11:45:00,146.02,146.02,145.82,145.82,1101.0,144.9877,144.9877,144.7891,144.7891,1101.0
2025-03-18 11:50:00,145.74,145.8,145.65,145.71,3719.0,144.7097,144.7693,144.6203,144.6799,3719.0
2025-03-18 11:55:00,145.63,145.75,145.62,145.62,2304.0,144.6005,144.7196,144.5905,144.5905,2304.0
2025-03-18 12:00:00,145.62,145.9,145.62,145.84,3455.0,144.5905,144.8686,144.5905,144.809,3455.0
2025-03-18 12:05:00,145.83,145.84,145.77,145.77,1199.0,144.7991,144.809,144.7395,144.7395,1199.0
2025-03-18 12:10:00,145.83,146.05,145.82,146.05,3803.0,144.7991,145.0175,144.7891,145.0175,3803.0
2025-03-18 12:15:00,146.0,146.11,145.96,146.03,2444.0,144.9679,145.0771,144.9281,144.9976,2444.0
2025-03-18 12:20:00,145.98,145.98,145.88,145.93,2451.0,144.948,144.948,144.8487,144.8984,2451.0
2025-03-18 12:25:00,145.92,146.08,145.91,146.08,5264.0,144.8884,145.0473,144.8785,145.0473,5264.0
2025-03-18 12:30:00,146.08,146.08,145.9,145.9,2625.0,145.0473,145.0473,144.8686,144.8686,2625.0
2025-03-18 12:35:00,145.96,146.0,145.81,145.91,2971.0,144.9281,144.9679,144.7792,144.8785,2971.0
2025-03-18 12:40:00,145.91,145.97,145.77,145.78,5630.0,144.8785,144.9381,144.7395,144.7494,5630.0
2025-03-18 12:45:00,145.77,145.95,145.76,145.81,3582.0,144.7395,144.9182,144.7296,144.7792,3582.0
2025-03-18 12:50:00,145.88,145.88,145.7,145.88,2713.0,144.8487,144.8487,144.67,144.8487,2713.0
2025-03-18 12:55:00,145.82,145.94,145.82,145.91,1484.0,144.7891,144.9083,144.7891,144.8785,1484.0
2025-03-18 13:00:00,145.88,146.02,145.85,145.94,2865.0,144.8487,144.9877,144.8189,144.9083,2865.0
2025-03-18 13:05:00,145.93,145.95,145.77,145.84,3671.0,144.8984,144.9182,144.7395,144.809,3671.0
2025-03-18 13:10:00,145.83,146.04,145.8,146.0,2763.0,144.7991,145.0076,144.7693,144.9679,2763.0
2025-03-18 13:15:00,145.98,146.1,145.83,145.94,5380.0,144.948,145.0672,144.7991,144.9083,5380.0
2025-03-18 13:20:00,145.94,146.11,145.94,146.03,1940.0,144.9083,145.0771,144.9083,144.9976,1940.0
2025-03-18 13:25:00,146.05,146.22,146.03,146.16,2455.0,145.0175,145.1863,144.9976,145.1267,2455.0
2025-03-18 13:30:00,146.11,146.33,146.09,146.3,1691.0,145.0771,145.2955,145.0572,145.2657,1691.0
2025-03-18 13:35:00,146.28,146.49,146.28,146.41,2679.0,145.2459,145.4544,145.2459,145.375,2679.0
2025-03-18 13:40:00,146.42,146.42,146.24,146.31,3835.0,145.3849,145.3849,145.2062,145.2757,3835.0
2025-03-18 13:45:00,146.26,146.38,146.26,146.37,8017.0,145.226,145.3452,145.226,145.3352,8017.0
2025-03-18 13:50:00,146.42,146.45,146.37,146.38,3402.0,145.3849,145.4147,145.3352,145.3452,3402.0
2025-03-18 13:55:00,146.39,146.39,146.22,146.3,1605.0,145.3551,145.3551,145.1863,145.2657,1605.0
2025-03-18 14:00:00,146.35,146.54,146.29,146.41,4843.0,145.3154,145.504,145.2558,145.375,4843.0
2025-03-18 14:05:00,146.36,146.4,146.28,146.37,2013.0,145.3253,145.365,145.2459,145.3352,2013.0
2025-03-18 14:10:00,146.37,146.39,146.31,146.34,1100.0,145.3352,145.3551,145.2757,145.3055,1100.0
2025-03-18 14:15:00,146.4,146.55,146.34,146.55,1835.0,145.365,145.514,145.3055,145.514,1835.0
2025-03-18 14:20:00,146.5,146.74,146.5,146.69,3331.0,145.4643,145.7026,145.4643,145.653,3331.0
2025-03-18 14:25:00,146.74,146.74,146.38,146.41,4359.0,145.7026,145.7026,145.3452,145.375,4359.0
2025-03-18 14:30:00,146.44,146.61,146.43,146.43,4737.0,145.4047,145.5735,145.3948,145.3948,4737.0
2025-03-18 14:35:00,146.49,146.63,146.43,146.59,11119.0,145.4544,145.5934,145.3948,145.5537,11119.0
2025-03-18 14:40:00,146.58,146.58,146.31,146.31,7750.0,145.5438,145.5438,145.2757,145.2757,7750.0
2025-03-18 14:45:00,146.4,146.48,146.33,146.44,3165.0,145.365,145.4445,145.2955,145.4047,3165.0
2025-03-18 14:50:00,146.44,146.59,146.43,146.5,3694.0,145.4047,145.5537,145.3948,145.4643,3694.0
2025-03-18 14:55:00,146.44,146.6,146.44,146.53,3350.0,145.4047,145.5636,145.4047,145.4941,3350.0
2025-03-18 15:00:00,146.49,146.53,146.35,146.35,2570.0,145.4544,145.4941,145.3154,145.3154,2570.0
2025-03-18 15:05:00,146.3,146.32,146.19,146.22,4220.0,145.2657,145.2856,145.1565,145.1863,4220.0
2025-03-18 15:10:00,146.27,146.36,146.26,146.28,3413.0,145.236,145.3253,145.226,145.2459,3413.0
2025-03-18 15:15:00,146.25,146.63,146.25,146.57,7973.0,145.2161,145.5934,145.2161,145.5338,7973.0
2025-03-18 15:20:00,146.53,146.59,146.52,146.55,3940.0,145.4941,145.5537,145.4842,145.514,3940.0
2025-03-18 15:25:00,146.53,146.7,146.44,146.65,7951.0,145.4941,145.6629,145.4047,145.6133,7951.0
2025-03-18 15:30:00,146.66,146.73,146.58,146.69,3891.0,145.6232,145.6927,145.5438,145.653,3891.0
2025-03-18 15:35:00,146.69,146.82,146.58,146.78,10654.0,145.653,145.7821,145.5438,145.7423,10654.0
2025-03-18 15:40:00,146.82,146.93,146.77,146.91,10452.0,145.7821,145.8913,145.7324,145.8714,10452.0
2025-03-18 15:45:00,146.89,146.92,146.71,146.76,7376.0,145.8516,145.8814,145.6728,145.7225,7376.0
2025-03-18 15:50:00,146.83,146.96,146.74,146.86,31197.0,145.792,145.9211,145.7026,145.8218,31197.0
2025-03-18 15:55:00,146.95,147.08,146.91,147.01,89034.0,145.9111,146.0402,145.8714,145.9707,89034.0
2025-03-19 09:30:00,147.01,147.59,146.61,147.59,22415.0,145.9707,146.5466,145.5735,146.5466,22415.0
2025-03-19 09:35:00,147.48,147.71,146.86,147.21,7147.0,146.4374,146.6658,145.8218,146.1693,7147.0
2025-03-19 09:40:00,147.18,147.3,147.1,147.16,724.0,146.1395,146.2587,146.0601,146.1197,724.0
2025-03-19 09:45:00,147.12,147.54,147.11,147.34,4969.0,146.0799,146.497,146.07,146.2984,4969.0
2025-03-19 09:50:00,147.34,147.51,147.17,147.51,14760.0,146.2984,146.4672,146.1296,146.4672,14760.0
2025-03-19 09:55:00,147.55,147.6,147.32,147.32,4764.0,146.5069,146.5565,146.2785,146.2785,4764.0
2025-03-19 10:00:00,147.32,147.56,147.23,147.24,19779.0,146.2785,146.5168,146.1892,146.1991,19779.0
2025-03-19 10:05:00,147.29,147.38,146.86,147.03,17410.0,146.2487,146.3381,145.8218,145.9906,17410.0
2025-03-19 10:10:00,147.08,147.08,146.97,146.98,3008.0,146.0402,146.0402,145.931,145.9409,3008.0
2025-03-19 10:15:00,147.06,147.17,146.8,146.89,4200.0,146.0204,146.1296,145.7622,145.8516,4200.0
2025-03-19 10:20:00,146.9,147.16,146.86,146.99,5679.0,145.8615,146.1197,145.8218,145.9509,5679.0
2025-03-19 10:25:00,146.99,147.17,146.85,146.95,4259.0,145.9509,146.1296,145.8119,145.9111,4259.0
2025-03-19 10:30:00,146.94,146.95,146.66,146.7,5947.0,145.9012,145.9111,145.6232,145.6629,5947.0
2025-03-19 10:35:00,146.74,146.76,146.49,146.53,4423.0,145.7026,145.7225,145.4544,145.4941,4423.0
2025-03-19 10:40:00,146.54,146.62,146.41,146.48,6698.0,145.504,145.5835,145.375,145.4445,6698.0
2025-03-19 10:45:00,146.56,146.82,146.55,146.77,2750.0,145.5239,145.7821,145.514,145.7324,2750.0
2025-03-19 10:50:00,146.82,146.87,146.78,146.84,2012.0,145.7821,145.8317,145.7423,145.8019,2012.0
2025-03-19 10:55:00,146.82,146.87,146.75,146.81,1890.0,145.7821,145.8317,145.7126,145.7721,1890.0
2025-03-19 11:00:00,146.81,146.9,146.75,146.78,2793.0,145.7721,145.8615,145.7126,145.7423,2793.0
2025-03-19 11:05:00,146.76,146.88,146.6,146.84,4956.0,145.7225,145.8416,145.5636,145.8019,4956.0
2025-03-19 11:10:00,146.85,147.27,146.85,147.25,4003.0,145.8119,146.2289,145.8119,146.209,4003.0
2025-03-19 11:15:00,147.17,147.21,146.99,147.05,2999.0,146.1296,146.1693,145.9509,146.0104,2999.0
2025-03-19 11:20:00,147.04,147.14,147.04,147.14,631.0,146.0005,146.0998,146.0005,146.0998,631.0
2025-03-19 11:25:00,147.07,147.26,147.07,147.25,1364.0,146.0303,146.219,146.0303,146.209,1364.0
2025-03-19 11:30:00,147.25,147.26,147.11,147.11,4438.0,146.209,146.219,146.07,146.07,4438.0
2025-03-19 11:35:00,147.2,147.29,147.04,147.29,9640.0,146.1594,146.2487,146.0005,146.2487,9640.0
2025-03-19 11:40:00,147.31,147.39,147.14,147.14,4682.0,146.2686,146.348,146.0998,146.0998,4682.0
2025-03-19 11:45:00,147.15,147.22,147.13,147.22,2853.0,146.1097,146.1792,146.0899,146.1792,2853.0
2025-03-19 11:50:00,147.22,147.34,147.19,147.34,9475.0,146.1792,146.2984,146.1494,146.2984,9475.0
2025-03-19 11:55:00,147.35,147.38,147.2,147.25,6475.0,146.3083,146.3381,146.1594,146.209,6475.0
2025-03-19 12:00:00,147.38,147.41,147.28,147.41,2060.0,146.3381,146.3679,146.2388,146.3679,2060.0
2025-03-19 12:05:00,147.36,147.41,147.34,147.34,4008.0,146.3182,146.3679,146.2984,146.2984,4008.0
2025-03-19 12:10:00,147.34,147.36,147.18,147.27,3908.0,146.2984,146.3182,146.1395,146.2289,3908.0
2025-03-19 12:15:00,147.19,147.32,147.16,147.31,1802.0,146.1494,146.2785,146.1197,146.2686,1802.0
2025-03-19 12:20:00,147.26,147.44,147.26,147.34,5490.0,146.219,146.3977,146.219,146.2984,5490.0
2025-03-19 12:25:00,147.37,147.47,147.35,147.47,1749.0,146.3282,146.4275,146.3083,146.4275,1749.0
2025-03-19 12:30:00,147.48,147.48,147.32,147.32,3256.0,146.4374,146.4374,146.2785,146.2785,3256.0
2025-03-19 12:35:00,147.43,147.43,147.34,147.34,1113.0,146.3878,146.3878,146.2984,146.2984,1113.0
2025-03-19 12:40:00,147.32,147.44,147.32,147.37,1800.0,146.2785,146.3977,146.2785,146.3282,1800.0
2025-03-19 12:45:00,147.37,147.37,147.25,147.25,863.0,146.3282,146.3282,146.209,146.209,863.0
2025-03-19 12:50:00,147.27,147.35,147.23,147.33,1111.0,146.2289,146.3083,146.1892,146.2885,1111.0
2025-03-19 12:55:00,147.28,147.28,147.13,147.14,1600.0,146.2388,146.2388,146.0899,146.0998,1600.0
2025-03-19 13:00:00,147.22,147.22,147.13,147.13,1425.0,146.1792,146.1792,146.0899,146.0899,1425.0
2025-03-19 13:05:00,147.14,147.14,146.98,147.06,2054.0,146.0998,146.0998,145.9409,146.0204,2054.0
2025-03-19 13:10:00,147.01,147.1,147.0,147.0,3312.0,145.9707,146.0601,145.9608,145.9608,3312.0
2025-03-19 13:15:00,146.99,147.07,146.88,147.06,2787.0,145.9509,146.0303,145.8416,146.0204,2787.0
2025-03-19 13:20:00,146.99,147.06,146.99,147.0,1599.0,145.9509,146.0204,145.9509,145.9608,1599.0
2025-03-19 13:25:00,146.93,146.93,146.61,146.61,4905.0,145.8913,145.8913,145.5735,145.5735,4905.0
2025-03-19 13:30:00,146.6,146.75,146.6,146.69,3834.0,145.5636,145.7126,145.5636,145.653,3834.0
2025-03-19 13:35:00,146.76,146.9,146.73,146.9,2368.0,145.7225,145.8615,145.6927,145.8615,2368.0
2025-03-19 13:40:00,146.9,146.9,146.6,146.6,6634.0,145.8615,145.8615,145.5636,145.5636,6634.0
2025-03-19 13:45:00,146.65,146.65,146.36,146.4,5038.0,145.6133,145.6133,145.3253,145.365,5038.0
2025-03-19 13:50:00,146.4,146.55,146.38,146.51,6807.0,145.365,145.514,145.3452,145.4743,6807.0
2025-03-19 13:55:00,146.59,146.67,146.48,146.48,2911.0,145.5537,145.6331,145.4445,145.4445,2911.0
2025-03-19 14:00:00,146.47,146.71,146.15,146.68,10445.0,145.4345,145.6728,145.1168,145.6431,10445.0
2025-03-19 14:05:00,146.64,146.7,146.51,146.69,2958.0,145.6033,145.6629,145.4743,145.653,2958.0
2025-03-19 14:10:00,146.69,146.93,146.64,146.84,5412.0,145.653,145.8913,145.6033,145.8019,5412.0
2025-03-19 14:15:00,146.85,146.85,146.69,146.78,1524.0,145.8119,145.8119,145.653,145.7423,1524.0
2025-03-19 14:20:00,146.75,146.82,146.71,146.81,5694.0,145.7126,145.7821,145.6728,145.7721,5694.0
2025-03-19 14:25:00,146.74,146.78,146.62,146.64,7389.0,145.7026,145.7423,145.5835,145.6033,7389.0
2025-03-19 14:30:00,146.76,147.24,146.76,147.03,6268.0,145.7225,146.1991,145.7225,145.9906,6268.0
2025-03-19 14:35:00,147.13,147.16,146.96,146.98,2743.0,146.0899,146.1197,145.9211,145.9409,2743.0
2025-03-19 14:40:00,146.96,147.31,146.96,147.25,3751.0,145.9211,146.2686,145.9211,146.209,3751.0
2025-03-19 14:45:00,147.19,147.32,147.15,147.17,7640.0,146.1494,146.2785,146.1097,146.1296,7640.0
2025-03-19 14:50:00,147.21,147.3,147.1,147.2,29341.0,146.1693,146.2587,146.0601,146.1594,29341.0
2025-03-19 14:55:00,147.2,147.27,147.1,147.19,17698.0,146.1594,146.2289,146.0601,146.1494,17698.0
2025-03-19 15:00:00,147.19,147.4,147.18,147.33,15117.0,146.1494,146.358,146.1395,146.2885,15117.0
2025-03-19 15:05:00,147.3,147.64,147.28,147.64,33476.0,146.2587,146.5963,146.2388,146.5963,33476.0
2025-03-19 15:10:00,147.71,147.73,147.41,147.52,14608.0,146.6658,146.6856,146.3679,146.4771,14608.0
2025-03-19 15:15:00,147.53,147.62,147.45,147.53,17469.0,146.487,146.5764,146.4076,146.487,17469.0
2025-03-19 15:20:00,147.52,147.55,147.41,147.42,9442.0,146.4771,146.5069,146.3679,146.3778,9442.0
2025-03-19 15:25:00,147.49,147.59,147.39,147.59,12326.0,146.4473,146.5466,146.348,146.5466,12326.0
2025-03-19 15:30:00,147.65,147.76,147.55,147.74,5946.0,146.6062,146.7154,146.5069,146.6956,5946.0
2025-03-19 15:35:00,147.8,147.9,147.65,147.69,9771.0,146.7551,146.8544,146.6062,146.6459,9771.0
2025-03-19 15:40:00,147.63,147.85,147.48,147.83,15659.0,146.5863,146.8048,146.4374,146.7849,15659.0
2025-03-19 15:45:00,147.81,147.88,147.69,147.75,8308.0,146.7651,146.8346,146.6459,146.7055,8308.0
2025-03-19 15:50:00,147.69,147.82,147.44,147.71,22210.0,146.6459,146.775,146.3977,146.6658,22210.0
2025-03-19 15:55:00,147.71,147.71,147.45,147.48,81997.0,146.6658,146.6658,146.4076,146.4374,81997.0
2025-03-20 09:30:00,146.74,146.74,145.57,146.28,19275.0,145.7026,145.7026,144.5409,145.2459,19275.0
2025-03-20 09:35:00,146.52,146.75,145.95,145.96,10172.0,145.4842,145.7126,144.9182,144.9281,10172.0
2025-03-20 09:40:00,145.81,146.23,145.8,146.2,11813.0,144.7792,145.1962,144.7693,145.1664,11813.0
2025-03-20 09:45:00,146.2,146.25,145.91,146.23,2327.0,145.1664,145.2161,144.8785,145.1962,2327.0
2025-03-20 09:50:00,146.36,146.48,146.12,146.29,4424.0,145.3253,145.4445,145.087,145.2558,4424.0
2025-03-20 09:55:00,146.36,147.07,146.36,147.07,11537.0,145.3253,146.0303,145.3253,146.0303,11537.0
2025-03-20 10:00:00,147.03,147.44,146.97,147.44,3868.0,145.9906,146.3977,145.931,146.3977,3868.0
2025-03-20 10:05:00,147.31,147.31,146.91,146.98,19751.0,146.2686,146.2686,145.8714,145.9409,19751.0
2025-03-20 10:10:00,146.98,147.11,146.52,146.64,5411.0,145.9409,146.07,145.4842,145.6033,5411.0
2025-03-20 10:15:00,146.78,147.09,146.71,147.09,7946.0,145.7423,146.0502,145.6728,146.0502,7946.0
2025-03-20 10:20:00,147.03,147.27,146.89,146.89,17920.0,145.9906,146.2289,145.8516,145.8516,17920.0
2025-03-20 10:25:00,147.12,147.25,146.88,147.0,10792.0,146.0799,146.209,145.8416,145.9608,10792.0
2025-03-20 10:30:00,147.06,147.08,146.86,146.97,4506.0,146.0204,146.0402,145.8218,145.931,4506.0
2025-03-20 10:35:00,147.0,147.24,147.0,147.2,1888.0,145.9608,146.1991,145.9608,146.1594,1888.0
2025-03-20 10:40:00,147.14,147.35,147.1,147.24,5275.0,146.0998,146.3083,146.0601,146.1991,5275.0
2025-03-20 10:45:00,147.2,147.38,147.2,147.33,3442.0,146.1594,146.3381,146.1594,146.2885,3442.0
2025-03-20 10:50:00,147.23,147.28,147.02,147.06,3545.0,146.1892,146.2388,145.9806,146.0204,3545.0
2025-03-20 10:55:00,147.02,147.09,146.79,146.8,3883.0,145.9806,146.0502,145.7523,145.7622,3883.0
2025-03-20 11:00:00,146.93,146.99,146.88,146.99,1574.0,145.8913,145.9509,145.8416,145.9509,1574.0
2025-03-20 11:05:00,146.86,146.93,146.69,146.69,4552.0,145.8218,145.8913,145.653,145.653,4552.0
2025-03-20 11:10:00,146.72,146.78,146.51,146.51,4147.0,145.6828,145.7423,145.4743,145.4743,4147.0
2025-03-20 11:15:00,146.59,146.59,146.2,146.27,6792.0,145.5537,145.5537,145.1664,145.236,6792.0
2025-03-20 11:20:00,146.27,146.28,146.03,146.03,4752.0,145.236,145.2459,144.9976,144.9976,4752.0
2025-03-20 11:25:00,146.03,146.1,145.9,145.98,7473.0,144.9976,145.0672,144.8686,144.948,7473.0
2025-03-20 11:30:00,145.98,146.01,145.73,145.74,20212.0,144.948,144.9778,144.6998,144.7097,20212.0
2025-03-20 11:35:00,145.8,145.83,145.73,145.73,1600.0,144.7693,144.7991,144.6998,144.6998,1600.0
2025-03-20 11:40:00,145.81,146.19,145.81,146.16,6868.0,144.7792,145.1565,144.7792,145.1267,6868.0
2025-03-20 11:45:00,146.14,146.23,146.09,146.15,3523.0,145.1069,145.1962,145.0572,145.1168,3523.0
2025-03-20 11:50:00,146.18,146.41,146.16,146.41,14209.0,145.1466,145.375,145.1267,145.375,14209.0
2025-03-20 11:55:00,146.41,146.51,146.36,146.36,2486.0,145.375,145.4743,145.3253,145.3253,2486.0
2025-03-20 12:00:00,146.35,146.58,146.29,146.56,3754.0,145.3154,145.5438,145.2558,145.5239,3754.0
2025-03-20 12:05:00,146.35,146.53,146.29,146.3,2768.0,145.3154,145.4941,145.2558,145.2657,2768.0
2025-03-20 12:10:00,146.27,146.35,146.18,146.32,1797.0,145.236,145.3154,145.1466,145.2856,1797.0
2025-03-20 12:15:00,146.2,146.25,146.13,146.13,1915.0,145.1664,145.2161,145.0969,145.0969,1915.0
2025-03-20 12:20:00,146.06,146.06,145.87,145.87,1700.0,145.0274,145.0274,144.8388,144.8388,1700.0
2025-03-20 12:25:00,145.81,145.88,145.68,145.68,5066.0,144.7792,144.8487,144.6501,144.6501,5066.0
2025-03-20 12:30:00,145.65,145.79,145.65,145.69,3536.0,144.6203,144.7593,144.6203,144.6601,3536.0
2025-03-20 12:35:00,145.69,145.89,145.65,145.86,4928.0,144.6601,144.8586,144.6203,144.8288,4928.0
2025-03-20 12:40:00,145.85,145.89,145.74,145.81,1863.0,144.8189,144.8586,144.7097,144.7792,1863.0
2025-03-20 12:45:00,145.82,145.9,145.76,145.76,2714.0,144.7891,144.8686,144.7296,144.7296,2714.0
2025-03-20 12:50:00,145.75,145.93,145.63,145.93,3040.0,144.7196,144.8984,144.6005,144.8984,3040.0
2025-03-20 12:55:00,145.93,145.94,145.72,145.72,2723.0,144.8984,144.9083,144.6898,144.6898,2723.0
2025-03-20 13:00:00,145.83,146.0,145.81,146.0,2098.0,144.7991,144.9679,144.7792,144.9679,2098.0
2025-03-20 13:05:00,146.0,146.12,145.88,146.11,1605.0,144.9679,145.087,144.8487,145.0771,1605.0
2025-03-20 13:10:00,146.08,146.14,146.0,146.0,1256.0,145.0473,145.1069,144.9679,144.9679,1256.0
2025-03-20 13:15:00,146.06,146.1,145.96,146.04,3045.0,145.0274,145.0672,144.9281,145.0076,3045.0
2025-03-20 13:20:00,146.08,146.1,145.85,145.85,3846.0,145.0473,145.0672,144.8189,144.8189,3846.0
2025-03-20 13:25:00,145.79,145.79,145.5,145.52,2347.0,144.7593,144.7593,144.4714,144.4913,2347.0
2025-03-20 13:30:00,145.55,145.67,145.55,145.63,943.0,144.521,144.6402,144.521,144.6005,943.0
2025-03-20 13:35:00,145.56,145.63,145.48,145.63,2220.0,144.531,144.6005,144.4515,144.6005,2220.0
2025-03-20 13:40:00,145.63,145.66,145.6,145.66,753.0,144.6005,144.6303,144.5707,144.6303,753.0
2025-03-20 13:45:00,145.71,145.8,145.54,145.54,4493.0,144.6799,144.7693,144.5111,144.5111,4493.0
2025-03-20 13:50:00,145.56,145.56,145.21,145.21,5183.0,144.531,144.531,144.1834,144.1834,5183.0
2025-03-20 13:55:00,145.25,145.25,145.03,145.12,6320.0,144.2232,144.2232,144.0047,144.0941,6320.0
2025-03-20 14:00:00,145.12,145.2,145.08,145.13,5867.0,144.0941,144.1735,144.0544,144.104,5867.0
2025-03-20 14:05:00,145.2,145.21,145.08,145.14,2991.0,144.1735,144.1834,144.0544,144.1139,2991.0
2025-03-20 14:10:00,145.21,145.51,145.21,145.39,2121.0,144.1834,144.4813,144.1834,144.3622,2121.0
2025-03-20 14:15:00,145.44,145.45,145.31,145.45,2359.0,144.4118,144.4217,144.2827,144.4217,2359.0
2025-03-20 14:20:00,145.46,145.46,145.31,145.42,3081.0,144.4317,144.4317,144.2827,144.392,3081.0
2025-03-20 14:25:00,145.39,145.46,145.24,145.24,6916.0,144.3622,144.4317,144.2132,144.2132,6916.0
2025-03-20 14:30:00,145.27,145.38,145.26,145.3,1230.0,144.243,144.3522,144.2331,144.2728,1230.0
2025-03-20 14:35:00,145.3,145.57,145.3,145.53,2379.0,144.2728,144.5409,144.2728,144.5012,2379.0
2025-03-20 14:40:00,145.45,145.5,145.42,145.5,2075.0,144.4217,144.4714,144.392,144.4714,2075.0
2025-03-20 14:45:00,145.51,145.62,145.4,145.62,3798.0,144.4813,144.5905,144.3721,144.5905,3798.0
2025-03-20 14:50:00,145.66,145.79,145.61,145.79,8679.0,144.6303,144.7593,144.5806,144.7593,8679.0
2025-03-20 14:55:00,145.79,145.9,145.6,145.62,2800.0,144.7593,144.8686,144.5707,144.5905,2800.0
2025-03-20 15:00:00,145.73,145.87,145.6,145.68,5235.0,144.6998,144.8388,144.5707,144.6501,5235.0
2025-03-20 15:05:00,145.6,145.71,145.46,145.46,2251.0,144.5707,144.6799,144.4317,144.4317,2251.0
2025-03-20 15:10:00,145.41,145.57,145.4,145.41,6994.0,144.382,144.5409,144.3721,144.382,6994.0
2025-03-20 15:15:00,145.34,145.65,145.33,145.65,6016.0,144.3125,144.6203,144.3026,144.6203,6016.0
2025-03-20 15:20:00,145.65,145.79,145.61,145.67,2673.0,144.6203,144.7593,144.5806,144.6402,2673.0
2025-03-20 15:25:00,145.74,145.74,145.49,145.5,4084.0,144.7097,144.7097,144.4615,144.4714,4084.0
2025-03-20 15:30:00,145.5,145.62,145.38,145.53,15325.0,144.4714,144.5905,144.3522,144.5012,15325.0
2025-03-20 15:35:00,145.49,145.61,145.31,145.38,14219.0,144.4615,144.5806,144.2827,144.3522,14219.0
2025-03-20 15:40:00,145.45,145.72,145.42,145.72,8676.0,144.4217,144.6898,144.392,144.6898,8676.0
2025-03-20 15:45:00,145.73,145.83,145.68,145.74,34816.0,144.6998,144.7991,144.6501,144.7097,34816.0
2025-03-20 15:50:00,145.69,145.81,145.66,145.71,32566.0,144.6601,144.7792,144.6303,144.6799,32566.0
2025-03-20 15:55:00,145.79,146.2,145.15,145.23,170194.0,144.7593,145.1664,144.1239,144.2033,170194.0
2025-03-21 09:30:00,144.06,144.54,143.09,143.8,300279.0,143.0416,143.5182,142.0784,142.7834,300279.0
2025-03-21 09:35:00,143.88,144.23,143.85,143.97,1772.0,142.8628,143.2104,142.8331,142.9522,1772.0
2025-03-21 09:40:00,143.96,144.17,143.85,144.04,3096.0,142.9423,143.1508,142.8331,143.0217,3096.0
2025-03-21 09:45:00,143.96,143.97,143.34,143.71,4744.0,142.9423,142.9522,142.3267,142.694,4744.0
2025-03-21 09:50:00,143.81,143.86,143.61,143.69,2907.0,142.7933,142.843,142.5948,142.6742,2907.0
2025-03-21 09:55:00,143.69,143.96,143.56,143.96,4135.0,142.6742,142.9423,142.5451,142.9423,4135.0
2025-03-21 10:00:00,143.88,143.97,143.65,143.8,14446.0,142.8628,142.9522,142.6345,142.7834,14446.0
2025-03-21 10:05:00,143.76,143.76,143.58,143.63,9106.0,142.7437,142.7437,142.565,142.6146,9106.0
2025-03-21 10:10:00,143.58,143.65,143.42,143.65,7572.0,142.565,142.6345,142.4061,142.6345,7572.0
2025-03-21 10:15:00,143.58,143.76,143.55,143.68,3730.0,142.565,142.7437,142.5352,142.6643,3730.0
2025-03-21 10:20:00,143.76,143.76,143.5,143.56,5544.0,142.7437,142.7437,142.4855,142.5451,5544.0
2025-03-21 10:25:00,143.58,143.68,143.49,143.65,6728.0,142.565,142.6643,142.4756,142.6345,6728.0
2025-03-21 10:30:00,143.63,143.63,143.21,143.21,5028.0,142.6146,142.6146,142.1976,142.1976,5028.0
2025-03-21 10:35:00,143.2,143.46,143.19,143.34,6139.0,142.1877,142.4458,142.1777,142.3267,6139.0
2025-03-21 10:40:00,143.4,143.56,143.27,143.31,3273.0,142.3862,142.5451,142.2572,142.2969,3273.0
2025-03-21 10:45:00,143.31,143.48,143.1,143.4,3590.0,142.2969,142.4657,142.0884,142.3862,3590.0
2025-03-21 10:50:00,143.42,143.59,143.31,143.41,5831.0,142.4061,142.5749,142.2969,142.3962,5831.0
2025-03-21 10:55:00,143.49,143.66,143.31,143.55,3915.0,142.4756,142.6444,142.2969,142.5352,3915.0
2025-03-21 11:00:00,143.61,143.78,143.58,143.61,4587.0,142.5948,142.7636,142.565,142.5948,4587.0
2025-03-21 11:05:00,143.58,143.85,143.52,143.85,1912.0,142.565,142.8331,142.5054,142.8331,1912.0
2025-03-21 11:10:00,143.84,143.84,143.34,143.39,3165.0,142.8231,142.8231,142.3267,142.3763,3165.0
2025-03-21 11:15:00,143.4,143.49,143.24,143.47,3662.0,142.3862,142.4756,142.2274,142.4557,3662.0
2025-03-21 11:20:00,143.39,143.39,143.13,143.13,4141.0,142.3763,142.3763,142.1181,142.1181,4141.0
2025-03-21 11:25:00,143.22,143.4,143.1,143.37,6782.0,142.2075,142.3862,142.0884,142.3565,6782.0
2025-03-21 11:30:00,143.34,143.45,143.24,143.24,4105.0,142.3267,142.4359,142.2274,142.2274,4105.0
2025-03-21 11:35:00,143.24,143.32,143.05,143.16,11778.0,142.2274,142.3068,142.0387,142.1479,11778.0
2025-03-21 11:40:00,143.11,143.2,142.92,142.97,11443.0,142.0983,142.1877,141.9096,141.9593,11443.0
2025-03-21 11:45:00,142.97,143.14,142.97,143.04,2819.0,141.9593,142.1281,141.9593,142.0288,2819.0
2025-03-21 11:50:00,143.05,143.06,142.93,143.02,3932.0,142.0387,142.0486,141.9196,142.0089,3932.0
2025-03-21 11:55:00,143.02,143.12,142.95,143.08,1854.0,142.0089,142.1082,141.9394,142.0685,1854.0
2025-03-21 12:00:00,143.04,143.08,142.95,143.03,2528.0,142.0288,142.0685,141.9394,142.0189,2528.0
2025-03-21 12:05:00,142.96,143.03,142.94,143.0,2753.0,141.9494,142.0189,141.9295,141.9891,2753.0
2025-03-21 12:10:00,143.0,143.15,142.94,143.07,9939.0,141.9891,142.138,141.9295,142.0586,9939.0
2025-03-21 12:15:00,143.06,143.29,143.06,143.22,2237.0,142.0486,142.277,142.0486,142.2075,2237.0
2025-03-21 12:20:00,143.25,143.37,143.22,143.36,1970.0,142.2373,142.3565,142.2075,142.3465,1970.0
2025-03-21 12:25:00,143.4,143.4,143.3,143.34,3688.0,142.3862,142.3862,142.2869,142.3267,3688.0
2025-03-21 12:30:00,143.35,143.38,143.28,143.28,2673.0,142.3366,142.3664,142.2671,142.2671,2673.0
2025-03-21 12:35:00,143.29,143.34,143.22,143.34,4040.0,142.277,142.3267,142.2075,142.3267,4040.0
2025-03-21 12:40:00,143.34,143.38,143.27,143.34,2615.0,142.3267,142.3664,142.2572,142.3267,2615.0
2025-03-21 12:45:00,143.32,143.65,143.31,143.65,2998.0,142.3068,142.6345,142.2969,142.6345,2998.0
2025-03-21 12:50:00,143.59,143.69,143.49,143.5,4288.0,142.5749,142.6742,142.4756,142.4855,4288.0
2025-03-21 12:55:00,143.48,143.57,143.44,143.56,4858.0,142.4657,142.555,142.426,142.5451,4858.0
2025-03-21 13:00:00,143.58,143.61,143.52,143.57,3345.0,142.565,142.5948,142.5054,142.555,3345.0
2025-03-21 13:05:00,143.57,143.64,143.57,143.58,2279.0,142.555,142.6245,142.555,142.565,2279.0
2025-03-21 13:10:00,143.62,143.62,143.46,143.46,6746.0,142.6047,142.6047,142.4458,142.4458,6746.0
2025-03-21 13:15:00,143.52,143.52,143.26,143.26,3752.0,142.5054,142.5054,142.2472,142.2472,3752.0
2025-03-21 13:20:00,143.21,143.47,143.18,143.41,4187.0,142.1976,142.4557,142.1678,142.3962,4187.0
2025-03-21 13:25:00,143.43,143.43,143.25,143.3,2358.0,142.416,142.416,142.2373,142.2869,2358.0
2025-03-21 13:30:00,143.3,143.3,143.1,143.17,2763.0,142.2869,142.2869,142.0884,142.1579,2763.0
2025-03-21 13:35:00,143.21,143.38,143.21,143.34,3288.0,142.1976,142.3664,142.1976,142.3267,3288.0
2025-03-21 13:40:00,143.39,143.54,143.35,143.54,1800.0,142.3763,142.5253,142.3366,142.5253,1800.0
2025-03-21 13:45:00,143.53,143.69,143.53,143.69,3578.0,142.5153,142.6742,142.5153,142.6742,3578.0
2025-03-21 13:50:00,143.63,143.77,143.59,143.65,5045.0,142.6146,142.7536,142.5749,142.6345,5045.0
2025-03-21 13:55:00,143.65,143.68,143.52,143.52,3914.0,142.6345,142.6643,142.5054,142.5054,3914.0
2025-03-21 14:00:00,143.53,143.58,143.4,143.48,2539.0,142.5153,142.565,142.3862,142.4657,2539.0
2025-03-21 14:05:00,143.45,143.45,143.26,143.31,5789.0,142.4359,142.4359,142.2472,142.2969,5789.0
2025-03-21 14:10:00,143.28,143.37,143.24,143.29,5646.0,142.2671,142.3565,142.2274,142.277,5646.0
2025-03-21 14:15:00,143.29,143.43,143.25,143.43,3973.0,142.277,142.416,142.2373,142.416,3973.0
2025-03-21 14:20:00,143.37,143.51,143.26,143.26,24512.0,142.3565,142.4955,142.2472,142.2472,24512.0
2025-03-21 14:25:00,143.26,143.31,143.18,143.28,8860.0,142.2472,142.2969,142.1678,142.2671,8860.0
2025-03-21 14:30:00,143.28,143.44,143.28,143.39,19118.0,142.2671,142.426,142.2671,142.3763,19118.0
2025-03-21 14:35:00,143.39,143.5,143.35,143.46,8547.0,142.3763,142.4855,142.3366,142.4458,8547.0
2025-03-21 14:40:00,143.49,143.55,143.44,143.55,6003.0,142.4756,142.5352,142.426,142.5352,6003.0
2025-03-21 14:45:00,143.52,143.52,143.25,143.34,13211.0,142.5054,142.5054,142.2373,142.3267,13211.0
2025-03-21 14:50:00,143.33,143.39,142.85,143.1,35299.0,142.3167,142.3763,141.8401,142.0884,35299.0
2025-03-21 14:55:00,143.11,143.17,143.02,143.02,9121.0,142.0983,142.1579,142.0089,142.0089,9121.0
2025-03-21 15:00:00,143.03,143.08,142.94,142.96,4340.0,142.0189,142.0685,141.9295,141.9494,4340.0
2025-03-21 15:05:00,142.99,143.03,142.83,142.93,7472.0,141.9791,142.0189,141.8203,141.9196,7472.0
2025-03-21 15:10:00,142.87,143.0,142.73,143.0,9122.0,141.86,141.9891,141.721,141.9891,9122.0
2025-03-21 15:15:00,143.0,143.0,142.73,142.81,6003.0,141.9891,141.9891,141.721,141.8004,6003.0
2025-03-21 15:20:00,142.81,143.02,142.81,143.02,7522.0,141.8004,142.0089,141.8004,142.0089,7522.0
2025-03-21 15:25:00,142.97,143.09,142.92,142.96,81643.0,141.9593,142.0784,141.9096,141.9494,81643.0
2025-03-21 15:30:00,142.97,142.97,142.7,142.86,24646.0,141.9593,141.9593,141.6912,141.8501,24646.0
2025-03-21 15:35:00,142.92,143.13,142.76,143.03,17738.0,141.9096,142.1181,141.7508,142.0189,17738.0
2025-03-21 15:40:00,142.98,143.11,142.89,143.11,15097.0,141.9692,142.0983,141.8798,142.0983,15097.0
2025-03-21 15:45:00,143.11,143.11,142.8,142.85,22220.0,142.0983,142.0983,141.7905,141.8401,22220.0
2025-03-21 15:50:00,142.89,143.03,142.01,143.01,102919.0,141.8798,142.0189,141.0061,141.999,102919.0
2025-03-21 15:55:00,143.07,143.24,142.87,143.03,283451.0,142.0586,142.2274,141.86,142.0189,283451.0
2025-03-24 09:30:00,143.63,144.07,143.33,144.06,68476.0,142.6146,143.0515,142.3167,143.0416,68476.0
2025-03-24 09:35:00,144.07,144.95,143.84,144.47,23698.0,143.0515,143.9253,142.8231,143.4487,23698.0
2025-03-24 09:40:00,144.44,145.17,144.3,144.62,20368.0,143.4189,144.1437,143.2799,143.5976,20368.0
2025-03-24 09:45:00,144.7,145.1,144.7,144.97,18316.0,143.6771,144.0742,143.6771,143.9451,18316.0
2025-03-24 09:50:00,144.98,145.08,144.8,145.0,15349.0,143.9551,144.0544,143.7763,143.9749,15349.0
2025-03-24 09:55:00,145.02,145.11,144.68,144.68,18846.0,143.9948,144.0842,143.6572,143.6572,18846.0
2025-03-24 10:00:00,144.75,144.76,144.23,144.49,21940.0,143.7267,143.7366,143.2104,143.4685,21940.0
2025-03-24 10:05:00,144.46,145.03,144.45,145.03,10691.0,143.4387,144.0047,143.4288,144.0047,10691.0
2025-03-24 10:10:00,144.98,145.13,144.76,144.76,6501.0,143.9551,144.104,143.7366,143.7366,6501.0
2025-03-24 10:15:00,144.83,144.83,144.33,144.38,27891.0,143.8061,143.8061,143.3097,143.3593,27891.0
2025-03-24 10:20:00,144.32,144.44,144.22,144.22,5232.0,143.2997,143.4189,143.2004,143.2004,5232.0
2025-03-24 10:25:00,144.19,144.36,144.13,144.16,5595.0,143.1707,143.3395,143.1111,143.1409,5595.0
2025-03-24 10:30:00,144.16,144.53,144.16,144.46,6877.0,143.1409,143.5083,143.1409,143.4387,6877.0
2025-03-24 10:35:00,144.45,144.53,144.29,144.29,7633.0,143.4288,143.5083,143.2699,143.2699,7633.0
2025-03-24 10:40:00,144.27,144.37,144.08,144.15,9814.0,143.2501,143.3494,143.0614,143.1309,9814.0
2025-03-24 10:45:00,144.15,144.52,144.15,144.4,22753.0,143.1309,143.4983,143.1309,143.3792,22753.0
2025-03-24 10:50:00,144.4,144.44,144.28,144.39,8099.0,143.3792,143.4189,143.26,143.3692,8099.0
2025-03-24 10:55:00,144.43,144.62,144.36,144.56,4216.0,143.409,143.5976,143.3395,143.538,4216.0
2025-03-24 11:00:00,144.56,144.64,144.46,144.48,11072.0,143.538,143.6175,143.4387,143.4586,11072.0
2025-03-24 11:05:00,144.45,144.58,144.41,144.54,13772.0,143.4288,143.5579,143.3891,143.5182,13772.0
2025-03-24 11:10:00,144.48,144.52,144.42,144.42,30984.0,143.4586,143.4983,143.399,143.399,30984.0
2025-03-24 11:15:00,144.44,144.57,144.42,144.49,11597.0,143.4189,143.548,143.399,143.4685,11597.0
2025-03-24 11:20:00,144.51,144.58,144.51,144.54,4720.0,143.4884,143.5579,143.4884,143.5182,4720.0
2025-03-24 11:25:00,144.51,144.62,144.49,144.6,8750.0,143.4884,143.5976,143.4685,143.5778,8750.0
2025-03-24 11:30:00,144.6,144.65,144.57,144.62,10652.0,143.5778,143.6274,143.548,143.5976,10652.0
2025-03-24 11:35:00,144.63,144.78,144.62,144.76,7436.0,143.6075,143.7565,143.5976,143.7366,7436.0
2025-03-24 11:40:00,144.75,144.87,144.69,144.84,6500.0,143.7267,143.8458,143.6671,143.8161,6500.0
2025-03-24 11:45:00,144.84,144.9,144.72,144.77,7120.0,143.8161,143.8756,143.6969,143.7466,7120.0
2025-03-24 11:50:00,144.78,144.84,144.75,144.79,10447.0,143.7565,143.8161,143.7267,143.7664,10447.0
2025-03-24 11:55:00,144.75,144.76,144.7,144.71,4880.0,143.7267,143.7366,143.6771,143.687,4880.0
2025-03-24 12:00:00,144.7,144.79,144.59,144.61,9507.0,143.6771,143.7664,143.5678,143.5877,9507.0
2025-03-24 12:05:00,144.64,144.71,144.61,144.64,4254.0,143.6175,143.687,143.5877,143.6175,4254.0
2025-03-24 12:10:00,144.63,144.68,144.21,144.21,17362.0,143.6075,143.6572,143.1905,143.1905,17362.0
2025-03-24 12:15:00,144.29,144.49,144.25,144.45,16906.0,143.2699,143.4685,143.2302,143.4288,16906.0
2025-03-24 12:20:00,144.48,144.53,144.44,144.52,5980.0,143.4586,143.5083,143.4189,143.4983,5980.0
2025-03-24 12:25:00,144.48,144.55,144.38,144.39,5632.0,143.4586,143.5281,143.3593,143.3692,5632.0
2025-03-24 12:30:00,144.36,144.53,144.19,144.35,26556.0,143.3395,143.5083,143.1707,143.3295,26556.0
2025-03-24 12:35:00,144.33,144.5,144.32,144.37,4992.0,143.3097,143.4785,143.2997,143.3494,4992.0
2025-03-24 12:40:00,144.39,144.45,144.08,144.22,30103.0,143.3692,143.4288,143.0614,143.2004,30103.0
2025-03-24 12:45:00,144.22,144.42,144.01,144.38,22439.0,143.2004,143.399,142.9919,143.3593,22439.0
2025-03-24 12:50:00,144.49,144.59,144.49,144.55,1435.0,143.4685,143.5678,143.4685,143.5281,1435.0
2025-03-24 12:55:00,144.58,144.58,144.19,144.34,10043.0,143.5579,143.5579,143.1707,143.3196,10043.0
2025-03-24 13:00:00,144.42,144.42,144.29,144.31,1769.0,143.399,143.399,143.2699,143.2898,1769.0
2025-03-24 13:05:00,144.34,144.37,144.22,144.22,4224.0,143.3196,143.3494,143.2004,143.2004,4224.0
2025-03-24 13:10:00,144.32,144.41,144.24,144.3,2730.0,143.2997,143.3891,143.2203,143.2799,2730.0
2025-03-24 13:15:00,144.3,144.34,144.23,144.34,6829.0,143.2799,143.3196,143.2104,143.3196,6829.0
2025-03-24 13:20:00,144.25,144.26,144.15,144.26,4992.0,143.2302,143.2402,143.1309,143.2402,4992.0
2025-03-24 13:25:00,144.27,144.38,144.19,144.31,2450.0,143.2501,143.3593,143.1707,143.2898,2450.0
2025-03-24 13:30:00,144.34,144.44,144.28,144.4,30146.0,143.3196,143.4189,143.26,143.3792,30146.0
2025-03-24 13:35:00,144.43,144.46,144.4,144.46,2101.0,143.409,143.4387,143.3792,143.4387,2101.0
2025-03-24 13:40:00,144.45,144.45,144.28,144.3,5520.0,143.4288,143.4288,143.26,143.2799,5520.0
2025-03-24 13:45:00,144.37,144.37,144.19,144.3,6375.0,143.3494,143.3494,143.1707,143.2799,6375.0
2025-03-24 13:50:00,144.28,144.4,144.28,144.37,1726.0,143.26,143.3792,143.26,143.3494,1726.0
2025-03-24 13:55:00,144.37,144.46,144.35,144.46,1927.0,143.3494,143.4387,143.3295,143.4387,1927.0
2025-03-24 14:00:00,144.45,144.46,144.19,144.28,4455.0,143.4288,143.4387,143.1707,143.26,4455.0
2025-03-24 14:05:00,144.25,144.34,144.21,144.22,4284.0,143.2302,143.3196,143.1905,143.2004,4284.0
2025-03-24 14:10:00,144.25,144.28,144.02,144.15,42280.0,143.2302,143.26,143.0019,143.1309,42280.0
2025-03-24 14:15:00,144.22,144.22,144.14,144.18,4466.0,143.2004,143.2004,143.121,143.1607,4466.0
2025-03-24 14:20:00,144.18,144.2,144.09,144.17,6648.0,143.1607,143.1806,143.0714,143.1508,6648.0
2025-03-24 14:25:00,144.18,144.18,143.93,143.93,7429.0,143.1607,143.1607,142.9125,142.9125,7429.0
2025-03-24 14:30:00,144.02,144.2,143.91,144.12,8348.0,143.0019,143.1806,142.8926,143.1012,8348.0
2025-03-24 14:35:00,144.03,144.37,144.03,144.34,5953.0,143.0118,143.3494,143.0118,143.3196,5953.0
2025-03-24 14:40:00,144.34,144.39,144.26,144.39,4311.0,143.3196,143.3692,143.2402,143.3692,4311.0
2025-03-24 14:45:00,144.32,144.32,144.22,144.3,4501.0,143.2997,143.2997,143.2004,143.2799,4501.0
2025-03-24 14:50:00,144.3,144.44,144.3,144.38,2849.0,143.2799,143.4189,143.2799,143.3593,2849.0
2025-03-24 14:55:00,144.39,144.46,144.33,144.39,4467.0,143.3692,143.4387,143.3097,143.3692,4467.0
2025-03-24 15:00:00,144.39,144.41,144.34,144.39,2922.0,143.3692,143.3891,143.3196,143.3692,2922.0
2025-03-24 15:05:00,144.45,144.46,144.34,144.38,5670.0,143.4288,143.4387,143.3196,143.3593,5670.0
2025-03-24 15:10:00,144.36,144.36,144.31,144.34,4401.0,143.3395,143.3395,143.2898,143.3196,4401.0
2025-03-24 15:15:00,144.34,144.42,144.33,144.38,4610.0,143.3196,143.399,143.3097,143.3593,4610.0
2025-03-24 15:20:00,144.38,144.51,144.33,144.51,5016.0,143.3593,143.4884,143.3097,143.4884,5016.0
2025-03-24 15:25:00,144.5,144.52,144.28,144.29,9648.0,143.4785,143.4983,143.26,143.2699,9648.0
2025-03-24 15:30:00,144.3,144.36,144.25,144.33,6962.0,143.2799,143.3395,143.2302,143.3097,6962.0
2025-03-24 15:35:00,144.3,144.39,144.29,144.38,7768.0,143.2799,143.3692,143.2699,143.3593,7768.0
2025-03-24 15:40:00,144.39,144.44,144.33,144.39,9734.0,143.3692,143.4189,143.3097,143.3692,9734.0
2025-03-24 15:45:00,144.4,144.6,144.37,144.6,7962.0,143.3792,143.5778,143.3494,143.5778,7962.0
2025-03-24 15:50:00,144.64,144.83,144.36,144.82,33389.0,143.6175,143.8061,143.3395,143.7962,33389.0
2025-03-24 15:55:00,144.83,144.96,144.66,144.77,142276.0,143.8061,143.9352,143.6373,143.7466,142276.0
2025-03-25 09:30:00,144.78,145.09,143.77,143.77,29770.0,143.7565,144.0643,142.7536,142.7536,29770.0
2025-03-25 09:35:00,143.88,144.54,143.54,144.45,11614.0,142.8628,143.5182,142.5253,143.4288,11614.0
2025-03-25 09:40:00,144.53,145.5,144.35,145.33,6808.0,143.5083,144.4714,143.3295,144.3026,6808.0
2025-03-25 09:45:00,145.36,145.79,144.87,145.17,33619.0,144.3324,144.7593,143.8458,144.1437,33619.0
2025-03-25 09:50:00,145.19,145.24,144.84,144.85,10515.0,144.1636,144.2132,143.8161,143.826,10515.0
2025-03-25 09:55:00,144.64,144.88,144.29,144.41,15791.0,143.6175,143.8558,143.2699,143.3891,15791.0
2025-03-25 10:00:00,144.49,144.56,144.2,144.5,12887.0,143.4685,143.538,143.1806,143.4785,12887.0
2025-03-25 10:05:00,144.5,144.7,144.33,144.4,16477.0,143.4785,143.6771,143.3097,143.3792,16477.0
2025-03-25 10:10:00,144.4,144.54,144.27,144.34,13017.0,143.3792,143.5182,143.2501,143.3196,13017.0
2025-03-25 10:15:00,144.35,144.42,144.24,144.38,4012.0,143.3295,143.399,143.2203,143.3593,4012.0
2025-03-25 10:20:00,144.36,144.48,144.22,144.25,5396.0,143.3395,143.4586,143.2004,143.2302,5396.0
2025-03-25 10:25:00,144.27,144.43,144.18,144.43,12343.0,143.2501,143.409,143.1607,143.409,12343.0
2025-03-25 10:30:00,144.39,144.51,144.32,144.51,7787.0,143.3692,143.4884,143.2997,143.4884,7787.0
2025-03-25 10:35:00,144.49,144.57,144.35,144.42,4354.0,143.4685,143.548,143.3295,143.399,4354.0
2025-03-25 10:40:00,144.31,144.68,144.25,144.56,10683.0,143.2898,143.6572,143.2302,143.538,10683.0
2025-03-25 10:45:00,144.55,144.69,144.45,144.55,7444.0,143.5281,143.6671,143.4288,143.5281,7444.0
2025-03-25 10:50:00,144.48,144.7,144.45,144.65,13816.0,143.4586,143.6771,143.4288,143.6274,13816.0
2025-03-25 10:55:00,144.6,144.67,144.47,144.47,8638.0,143.5778,143.6473,143.4487,143.4487,8638.0
2025-03-25 11:00:00,144.46,144.59,144.36,144.47,11982.0,143.4387,143.5678,143.3395,143.4487,11982.0
2025-03-25 11:05:00,144.44,144.48,144.37,144.42,4833.0,143.4189,143.4586,143.3494,143.399,4833.0
2025-03-25 11:10:00,144.44,144.51,144.36,144.43,10399.0,143.4189,143.4884,143.3395,143.409,10399.0
2025-03-25 11:15:00,144.47,144.47,144.21,144.22,4197.0,143.4487,143.4487,143.1905,143.2004,4197.0
2025-03-25 11:20:00,144.19,144.29,144.09,144.29,12375.0,143.1707,143.2699,143.0714,143.2699,12375.0
2025-03-25 11:25:00,144.25,144.41,144.21,144.37,7629.0,143.2302,143.3891,143.1905,143.3494,7629.0
2025-03-25 11:30:00,144.4,144.56,144.27,144.54,9463.0,143.3792,143.538,143.2501,143.5182,9463.0
2025-03-25 11:35:00,144.56,144.57,144.46,144.49,10021.0,143.538,143.548,143.4387,143.4685,10021.0
2025-03-25 11:40:00,144.54,144.54,144.29,144.36,7466.0,143.5182,143.5182,143.2699,143.3395,7466.0
2025-03-25 11:45:00,144.34,144.38,144.19,144.22,13724.0,143.3196,143.3593,143.1707,143.2004,13724.0
2025-03-25 11:50:00,144.22,144.25,144.0,144.0,10698.0,143.2004,143.2302,142.982,142.982,10698.0
2025-03-25 11:55:00,144.0,144.11,143.95,144.07,17816.0,142.982,143.0912,142.9324,143.0515,17816.0
2025-03-25 12:00:00,144.04,144.08,143.86,143.86,34329.0,143.0217,143.0614,142.843,142.843,34329.0
2025-03-25 12:05:00,143.85,143.86,143.61,143.74,12493.0,142.8331,142.843,142.5948,142.7238,12493.0
2025-03-25 12:10:00,143.74,143.95,143.74,143.94,6569.0,142.7238,142.9324,142.7238,142.9224,6569.0
2025-03-25 12:15:00,143.92,143.97,143.83,143.87,8021.0,142.9026,142.9522,142.8132,142.8529,8021.0
2025-03-25 12:20:00,143.94,143.96,143.86,143.94,9462.0,142.9224,142.9423,142.843,142.9224,9462.0
2025-03-25 12:25:00,143.95,143.95,143.78,143.87,15876.0,142.9324,142.9324,142.7636,142.8529,15876.0
2025-03-25 12:30:00,143.84,143.9,143.82,143.87,6861.0,142.8231,142.8827,142.8033,142.8529,6861.0
2025-03-25 12:35:00,143.87,143.91,143.72,143.79,7798.0,142.8529,142.8926,142.704,142.7735,7798.0
2025-03-25 12:40:00,143.77,143.91,143.71,143.91,9669.0,142.7536,142.8926,142.694,142.8926,9669.0
2025-03-25 12:45:00,143.92,143.93,143.78,143.78,3799.0,142.9026,142.9125,142.7636,142.7636,3799.0
2025-03-25 12:50:00,143.79,143.94,143.78,143.92,5597.0,142.7735,142.9224,142.7636,142.9026,5597.0
2025-03-25 12:55:00,143.92,143.93,143.79,143.89,6122.0,142.9026,142.9125,142.7735,142.8728,6122.0
2025-03-25 13:00:00,143.87,143.93,143.83,143.87,6411.0,142.8529,142.9125,142.8132,142.8529,6411.0
2025-03-25 13:05:00,143.87,143.96,143.86,143.9,5733.0,142.8529,142.9423,142.843,142.8827,5733.0
2025-03-25 13:10:00,143.96,144.08,143.91,144.08,5355.0,142.9423,143.0614,142.8926,143.0614,5355.0
2025-03-25 13:15:00,144.1,144.1,143.94,143.94,5370.0,143.0813,143.0813,142.9224,142.9224,5370.0
2025-03-25 13:20:00,143.91,144.02,143.89,143.89,4310.0,142.8926,143.0019,142.8728,142.8728,4310.0
2025-03-25 13:25:00,143.96,143.97,143.89,143.97,4917.0,142.9423,142.9522,142.8728,142.9522,4917.0
2025-03-25 13:30:00,144.03,144.09,143.98,143.99,3179.0,143.0118,143.0714,142.9621,142.9721,3179.0
2025-03-25 13:35:00,143.99,144.08,143.92,144.03,7829.0,142.9721,143.0614,142.9026,143.0118,7829.0
2025-03-25 13:40:00,144.04,144.29,144.03,144.25,5012.0,143.0217,143.2699,143.0118,143.2302,5012.0
2025-03-25 13:45:00,144.25,144.35,144.22,144.27,9281.0,143.2302,143.3295,143.2004,143.2501,9281.0
2025-03-25 13:50:00,144.31,144.34,144.19,144.22,4494.0,143.2898,143.3196,143.1707,143.2004,4494.0
2025-03-25 13:55:00,144.26,144.35,144.19,144.22,7040.0,143.2402,143.3295,143.1707,143.2004,7040.0
2025-03-25 14:00:00,144.22,144.4,144.22,144.3,5781.0,143.2004,143.3792,143.2004,143.2799,5781.0
2025-03-25 14:05:00,144.26,144.29,144.11,144.24,8663.0,143.2402,143.2699,143.0912,143.2203,8663.0
2025-03-25 14:10:00,144.25,144.29,144.2,144.22,4518.0,143.2302,143.2699,143.1806,143.2004,4518.0
2025-03-25 14:15:00,144.25,144.45,144.25,144.44,6715.0,143.2302,143.4288,143.2302,143.4189,6715.0
2025-03-25 14:20:00,144.5,144.52,144.43,144.5,9631.0,143.4785,143.4983,143.409,143.4785,9631.0
2025-03-25 14:25:00,144.47,144.47,144.11,144.2,14866.0,143.4487,143.4487,143.0912,143.1806,14866.0
2025-03-25 14:30:00,144.18,144.2,144.09,144.19,7467.0,143.1607,143.1806,143.0714,143.1707,7467.0
2025-03-25 14:35:00,144.19,144.31,144.19,144.23,15238.0,143.1707,143.2898,143.1707,143.2104,15238.0
2025-03-25 14:40:00,144.23,144.27,144.09,144.25,11864.0,143.2104,143.2501,143.0714,143.2302,11864.0
2025-03-25 14:45:00,144.23,144.28,144.17,144.17,10454.0,143.2104,143.26,143.1508,143.1508,10454.0
2025-03-25 14:50:00,144.19,144.2,144.01,144.09,13581.0,143.1707,143.1806,142.9919,143.0714,13581.0
2025-03-25 14:55:00,144.12,144.13,144.01,144.09,5983.0,143.1012,143.1111,142.9919,143.0714,5983.0
2025-03-25 15:00:00,144.12,144.23,144.05,144.19,13549.0,143.1012,143.2104,143.0316,143.1707,13549.0
2025-03-25 15:05:00,144.19,144.35,144.13,144.13,39966.0,143.1707,143.3295,143.1111,143.1111,39966.0
2025-03-25 15:10:00,144.14,144.17,143.93,143.97,14842.0,143.121,143.1508,142.9125,142.9522,14842.0
2025-03-25 15:15:00,143.97,144.19,143.97,144.19,14533.0,142.9522,143.1707,142.9522,143.1707,14533.0
2025-03-25 15:20:00,144.18,144.21,143.95,143.97,15830.0,143.1607,143.1905,142.9324,142.9522,15830.0
2025-03-25 15:25:00,143.98,144.0,143.91,143.99,9577.0,142.9621,142.982,142.8926,142.9721,9577.0
2025-03-25 15:30:00,144.0,144.03,143.86,143.86,20400.0,142.982,143.0118,142.843,142.843,20400.0
2025-03-25 15:35:00,143.83,144.08,143.23,143.83,30687.0,142.8132,143.0614,142.2174,142.8132,30687.0
2025-03-25 15:40:00,143.88,143.99,143.83,143.96,29059.0,142.8628,142.9721,142.8132,142.9423,29059.0
2025-03-25 15:45:00,143.96,144.12,143.9,144.1,54573.0,142.9423,143.1012,142.8827,143.0813,54573.0
2025-03-25 15:50:00,144.1,144.18,143.86,144.07,74586.0,143.0813,143.1607,142.843,143.0515,74586.0
2025-03-25 15:55:00,144.09,144.48,143.94,144.05,152280.0,143.0714,143.4586,142.9224,143.0316,152280.0
2025-03-26 09:30:00,147.65,149.13,144.52,145.33,126407.0,146.6062,148.0757,143.4983,144.3026,126407.0
2025-03-26 09:35:00,145.37,147.0,145.08,146.85,71055.0,144.3423,145.9608,144.0544,145.8119,71055.0
2025-03-26 09:40:00,147.15,149.07,146.56,149.03,30937.0,146.1097,148.0162,145.5239,147.9764,30937.0
2025-03-26 09:45:00,149.02,149.64,148.49,149.18,44408.0,147.9665,148.5821,147.4403,148.1254,44408.0
2025-03-26 09:50:00,149.48,151.18,149.41,150.75,40433.0,148.4233,150.1112,148.3538,149.6843,40433.0
2025-03-26 09:55:00,150.75,151.39,150.39,150.47,45546.0,149.6843,150.3198,149.3268,149.4063,45546.0
2025-03-26 10:00:00,150.53,151.04,150.44,150.49,49286.0,149.4658,149.9722,149.3765,149.4261,49286.0
2025-03-26 10:05:00,150.59,153.01,150.22,152.11,64006.0,149.5254,151.9283,149.158,151.0347,64006.0
2025-03-26 10:10:00,152.0,153.12,151.75,152.29,38357.0,150.9254,152.0375,150.6772,151.2134,38357.0
2025-03-26 10:15:00,152.11,152.48,151.94,152.05,22083.0,151.0347,151.4021,150.8659,150.9751,22083.0
2025-03-26 10:20:00,152.0,152.16,151.63,151.71,31692.0,150.9254,151.0843,150.5581,150.6375,31692.0
2025-03-26 10:25:00,151.74,151.75,151.3,151.62,49405.0,150.6673,150.6772,150.2304,150.5481,49405.0
2025-03-26 10:30:00,151.67,151.99,150.88,150.92,35607.0,150.5978,150.9155,149.8134,149.8531,35607.0
2025-03-26 10:35:00,151.04,151.38,150.71,150.96,58733.0,149.9722,150.3098,149.6446,149.8928,58733.0
2025-03-26 10:40:00,151.0,151.28,150.74,151.22,86250.0,149.9325,150.2105,149.6744,150.151,86250.0
2025-03-26 10:45:00,151.22,151.22,150.11,150.6,45673.0,150.151,150.151,149.0488,149.5353,45673.0
2025-03-26 10:50:00,150.76,151.13,150.6,151.12,20367.0,149.6942,150.0616,149.5353,150.0517,20367.0
2025-03-26 10:55:00,151.24,151.37,150.86,151.05,16730.0,150.1708,150.2999,149.7935,149.9822,16730.0
2025-03-26 11:00:00,151.05,151.39,150.51,150.87,32020.0,149.9822,150.3198,149.446,149.8034,32020.0
2025-03-26 11:05:00,151.01,151.06,150.52,150.58,11983.0,149.9424,149.9921,149.4559,149.5155,11983.0
2025-03-26 11:10:00,150.58,151.14,150.57,150.78,15268.0,149.5155,150.0715,149.5056,149.7141,15268.0
2025-03-26 11:15:00,150.75,151.06,150.74,151.01,8757.0,149.6843,149.9921,149.6744,149.9424,8757.0
2025-03-26 11:20:00,150.94,151.04,150.7,150.81,27016.0,149.8729,149.9722,149.6346,149.7439,27016.0
2025-03-26 11:25:00,150.83,151.02,150.53,150.57,23497.0,149.7637,149.9524,149.4658,149.5056,23497.0
2025-03-26 11:30:00,150.54,150.63,150.16,150.19,25860.0,149.4758,149.5651,149.0985,149.1282,25860.0
2025-03-26 11:35:00,150.19,150.22,149.68,149.69,64317.0,149.1282,149.158,148.6218,148.6318,64317.0
2025-03-26 11:40:00,149.75,149.97,149.34,149.84,35470.0,148.6913,148.9098,148.2842,148.7807,35470.0
2025-03-26 11:45:00,149.84,150.14,149.77,150.06,47792.0,148.7807,149.0786,148.7112,148.9992,47792.0
2025-03-26 11:50:00,150.06,150.11,149.75,149.89,44895.0,148.9992,149.0488,148.6913,148.8304,44895.0
2025-03-26 11:55:00,149.82,149.95,149.54,149.69,19825.0,148.7609,148.8899,148.4828,148.6318,19825.0
2025-03-26 12:00:00,149.69,150.22,149.69,149.88,14901.0,148.6318,149.158,148.6318,148.8204,14901.0
2025-03-26 12:05:00,149.94,150.06,149.7,149.88,16086.0,148.88,148.9992,148.6417,148.8204,16086.0
2025-03-26 12:10:00,149.97,150.15,149.83,150.1,16895.0,148.9098,149.0885,148.7708,149.0389,16895.0
2025-03-26 12:15:00,150.1,150.35,150.01,150.35,23437.0,149.0389,149.2871,148.9495,149.2871,23437.0
2025-03-26 12:20:00,150.35,150.56,149.75,149.97,25479.0,149.2871,149.4956,148.6913,148.9098,25479.0
2025-03-26 12:25:00,149.96,150.34,149.79,150.34,22173.0,148.8999,149.2772,148.7311,149.2772,22173.0
2025-03-26 12:30:00,150.25,150.47,149.94,150.36,17712.0,149.1878,149.4063,148.88,149.297,17712.0
2025-03-26 12:35:00,150.37,150.37,150.23,150.31,4905.0,149.307,149.307,149.168,149.2474,4905.0
2025-03-26 12:40:00,150.33,150.73,150.3,150.64,18073.0,149.2672,149.6644,149.2375,149.5751,18073.0
2025-03-26 12:45:00,150.58,150.83,150.47,150.75,6936.0,149.5155,149.7637,149.4063,149.6843,6936.0
2025-03-26 12:50:00,150.75,150.89,150.64,150.75,9715.0,149.6843,149.8233,149.5751,149.6843,9715.0
2025-03-26 12:55:00,150.77,150.82,150.47,150.76,9890.0,149.7041,149.7538,149.4063,149.6942,9890.0
2025-03-26 13:00:00,150.82,151.06,150.71,151.05,11289.0,149.7538,149.9921,149.6446,149.9822,11289.0
2025-03-26 13:05:00,151.08,151.16,150.97,151.0,9850.0,150.0119,150.0914,149.9027,149.9325,9850.0
2025-03-26 13:10:00,150.97,151.41,150.97,151.19,9139.0,149.9027,150.3396,149.9027,150.1212,9139.0
2025-03-26 13:15:00,151.17,151.28,151.16,151.22,15939.0,150.1013,150.2105,150.0914,150.151,15939.0
2025-03-26 13:20:00,151.22,151.9,151.19,151.81,14488.0,150.151,150.8262,150.1212,150.7368,14488.0
2025-03-26 13:25:00,151.84,151.92,151.6,151.65,7809.0,150.7666,150.846,150.5283,150.5779,7809.0
2025-03-26 13:30:00,151.66,152.19,151.65,152.11,8499.0,150.5878,151.1141,150.5779,151.0347,8499.0
2025-03-26 13:35:00,152.18,152.47,152.07,152.42,13645.0,151.1042,151.3921,150.9949,151.3425,13645.0
2025-03-26 13:40:00,152.39,152.7,152.15,152.19,18713.0,151.3127,151.6205,151.0744,151.1141,18713.0
2025-03-26 13:45:00,152.19,152.19,151.87,152.04,16581.0,151.1141,151.1141,150.7964,150.9652,16581.0
2025-03-26 13:50:00,152.01,152.21,151.88,152.17,11094.0,150.9354,151.134,150.8063,151.0942,11094.0
2025-03-26 13:55:00,152.19,152.32,152.13,152.32,10100.0,151.1141,151.2432,151.0545,151.2432,10100.0
2025-03-26 14:00:00,152.32,152.69,152.14,152.25,10403.0,151.2432,151.6106,151.0645,151.1737,10403.0
2025-03-26 14:05:00,152.24,152.29,152.0,152.24,21611.0,151.1637,151.2134,150.9254,151.1637,21611.0
2025-03-26 14:10:00,152.31,152.61,152.24,152.6,7467.0,151.2333,151.5311,151.1637,151.5212,7467.0
2025-03-26 14:15:00,152.6,152.61,152.36,152.46,12560.0,151.5212,151.5311,151.2829,151.3822,12560.0
2025-03-26 14:20:00,152.43,152.43,151.81,151.88,14719.0,151.3524,151.3524,150.7368,150.8063,14719.0
2025-03-26 14:25:00,151.88,151.9,151.61,151.75,11613.0,150.8063,150.8262,150.5382,150.6772,11613.0
2025-03-26 14:30:00,151.69,151.93,151.67,151.68,11142.0,150.6176,150.8559,150.5978,150.6077,11142.0
2025-03-26 14:35:00,151.68,151.78,151.38,151.47,17625.0,150.6077,150.707,150.3098,150.3992,17625.0
2025-03-26 14:40:00,151.47,151.54,151.13,151.13,12204.0,150.3992,150.4687,150.0616,150.0616,12204.0
2025-03-26 14:45:00,151.13,151.25,150.79,150.95,15088.0,150.0616,150.1807,149.724,149.8829,15088.0
2025-03-26 14:50:00,150.91,151.04,150.87,150.93,11475.0,149.8431,149.9722,149.8034,149.863,11475.0
2025-03-26 14:55:00,150.94,151.12,150.83,150.83,12142.0,149.8729,150.0517,149.7637,149.7637,12142.0
2025-03-26 15:00:00,150.87,150.99,150.58,150.58,7949.0,149.8034,149.9226,149.5155,149.5155,7949.0
2025-03-26 15:05:00,150.68,150.77,149.98,150.06,22737.0,149.6148,149.7041,148.9197,148.9992,22737.0
2025-03-26 15:10:00,150.03,150.17,149.98,150.11,14110.0,148.9694,149.1084,148.9197,149.0488,14110.0
2025-03-26 15:15:00,150.11,150.22,149.94,149.97,25680.0,149.0488,149.158,148.88,148.9098,25680.0
2025-03-26 15:20:00,150.0,150.32,149.97,150.21,16825.0,148.9396,149.2573,148.9098,149.1481,16825.0
2025-03-26 15:25:00,150.18,150.42,150.18,150.31,19369.0,149.1183,149.3566,149.1183,149.2474,19369.0
2025-03-26 15:30:00,150.36,151.04,150.36,150.77,30875.0,149.297,149.9722,149.297,149.7041,30875.0
2025-03-26 15:35:00,150.77,150.86,150.53,150.61,30198.0,149.7041,149.7935,149.4658,149.5453,30198.0
2025-03-26 15:40:00,150.56,151.07,150.54,150.92,27805.0,149.4956,150.002,149.4758,149.8531,27805.0
2025-03-26 15:45:00,150.92,151.0,150.5,150.57,34372.0,149.8531,149.9325,149.436,149.5056,34372.0
2025-03-26 15:50:00,150.47,150.79,150.11,150.19,83065.0,149.4063,149.724,149.0488,149.1282,83065.0
2025-03-26 15:55:00,150.11,150.34,149.91,150.2,226737.0,149.0488,149.2772,148.8502,149.1382,226737.0
2025-03-27 09:30:00,149.48,149.86,148.86,149.34,41913.0,148.4233,148.8006,147.8076,148.2842,41913.0
2025-03-27 09:35:00,149.34,149.58,147.59,149.07,32795.0,148.2842,148.5226,146.5466,148.0162,32795.0
2025-03-27 09:40:00,149.18,149.19,148.44,148.71,27619.0,148.1254,148.1353,147.3906,147.6587,27619.0
2025-03-27 09:45:00,148.59,149.7,148.56,149.27,40028.0,147.5396,148.6417,147.5098,148.2147,40028.0
2025-03-27 09:50:00,149.27,149.63,149.02,149.48,16041.0,148.2147,148.5722,147.9665,148.4233,16041.0
2025-03-27 09:55:00,149.49,150.34,149.48,150.21,17117.0,148.4332,149.2772,148.4233,149.1481,17117.0
2025-03-27 10:00:00,150.22,150.62,150.1,150.3,53030.0,149.158,149.5552,149.0389,149.2375,53030.0
2025-03-27 10:05:00,150.31,150.48,149.94,150.47,40206.0,149.2474,149.4162,148.88,149.4063,40206.0
2025-03-27 10:10:00,150.47,151.26,150.29,151.16,74411.0,149.4063,150.1907,149.2275,150.0914,74411.0
2025-03-27 10:15:00,151.08,151.5,150.85,151.39,29896.0,150.0119,150.429,149.7836,150.3198,29896.0
2025-03-27 10:20:00,151.3,151.31,150.52,150.59,25885.0,150.2304,150.2403,149.4559,149.5254,25885.0
2025-03-27 10:25:00,150.48,150.82,150.47,150.67,11460.0,149.4162,149.7538,149.4063,149.6048,11460.0
2025-03-27 10:30:00,150.75,150.75,150.1,150.23,58780.0,149.6843,149.6843,149.0389,149.168,58780.0
2025-03-27 10:35:00,150.23,150.3,149.98,150.26,11220.0,149.168,149.2375,148.9197,149.1977,11220.0
2025-03-27 10:40:00,150.37,150.79,150.28,150.73,7189.0,149.307,149.724,149.2176,149.6644,7189.0
2025-03-27 10:45:00,150.72,150.73,150.41,150.47,5556.0,149.6545,149.6644,149.3467,149.4063,5556.0
2025-03-27 10:50:00,150.57,150.73,150.45,150.51,8611.0,149.5056,149.6644,149.3864,149.446,8611.0
2025-03-27 10:55:00,150.5,150.81,150.26,150.7,12302.0,149.436,149.7439,149.1977,149.6346,12302.0
2025-03-27 11:00:00,150.8,150.82,150.55,150.76,7394.0,149.7339,149.7538,149.4857,149.6942,7394.0
2025-03-27 11:05:00,150.69,150.8,150.68,150.72,4788.0,149.6247,149.7339,149.6148,149.6545,4788.0
2025-03-27 11:10:00,150.72,151.05,150.72,151.02,19492.0,149.6545,149.9822,149.6545,149.9524,19492.0
2025-03-27 11:15:00,150.94,151.01,150.86,150.99,6739.0,149.8729,149.9424,149.7935,149.9226,6739.0
2025-03-27 11:20:00,151.07,151.18,150.9,151.17,4825.0,150.002,150.1112,149.8332,150.1013,4825.0
2025-03-27 11:25:00,151.09,151.24,150.95,150.99,8039.0,150.0219,150.1708,149.8829,149.9226,8039.0
2025-03-27 11:30:00,151.0,151.26,150.97,151.09,9945.0,149.9325,150.1907,149.9027,150.0219,9945.0
2025-03-27 11:35:00,151.09,151.09,150.66,150.72,16347.0,150.0219,150.0219,149.5949,149.6545,16347.0
2025-03-27 11:40:00,150.72,150.72,150.57,150.65,4272.0,149.6545,149.6545,149.5056,149.585,4272.0
2025-03-27 11:45:00,150.65,150.73,150.33,150.38,23438.0,149.585,149.6644,149.2672,149.3169,23438.0
2025-03-27 11:50:00,150.33,150.54,150.32,150.37,8857.0,149.2672,149.4758,149.2573,149.307,8857.0
2025-03-27 11:55:00,150.43,150.59,150.26,150.59,6867.0,149.3665,149.5254,149.1977,149.5254,6867.0
2025-03-27 12:00:00,150.55,150.96,150.47,150.9,23262.0,149.4857,149.8928,149.4063,149.8332,23262.0
2025-03-27 12:05:00,150.97,151.0,150.8,150.8,4364.0,149.9027,149.9325,149.7339,149.7339,4364.0
2025-03-27 12:10:00,150.84,150.95,150.71,150.92,1800.0,149.7736,149.8829,149.6446,149.8531,1800.0
2025-03-27 12:15:00,150.95,151.03,150.85,151.03,4867.0,149.8829,149.9623,149.7836,149.9623,4867.0
2025-03-27 12:20:00,151.01,151.1,150.92,150.97,6336.0,149.9424,150.0318,149.8531,149.9027,6336.0
2025-03-27 12:25:00,150.87,150.89,150.71,150.78,6923.0,149.8034,149.8233,149.6446,149.7141,6923.0
2025-03-27 12:30:00,150.78,150.94,150.76,150.92,23185.0,149.7141,149.8729,149.6942,149.8531,23185.0
2025-03-27 12:35:00,150.9,151.13,150.9,151.05,6738.0,149.8332,150.0616,149.8332,149.9822,6738.0
2025-03-27 12:40:00,151.12,151.2,151.06,151.09,1114.0,150.0517,150.1311,149.9921,150.0219,1114.0
2025-03-27 12:45:00,151.09,151.1,150.89,150.96,15994.0,150.0219,150.0318,149.8233,149.8928,15994.0
2025-03-27 12:50:00,150.98,151.03,150.85,151.03,9177.0,149.9127,149.9623,149.7836,149.9623,9177.0
2025-03-27 12:55:00,150.95,150.95,150.73,150.81,9496.0,149.8829,149.8829,149.6644,149.7439,9496.0
2025-03-27 13:00:00,150.78,150.78,150.48,150.66,4472.0,149.7141,149.7141,149.4162,149.5949,4472.0
2025-03-27 13:05:00,150.66,150.75,150.65,150.68,4960.0,149.5949,149.6843,149.585,149.6148,4960.0
2025-03-27 13:10:00,150.67,150.69,150.48,150.64,13553.0,149.6048,149.6247,149.4162,149.5751,13553.0
2025-03-27 13:15:00,150.63,150.63,150.32,150.32,4884.0,149.5651,149.5651,149.2573,149.2573,4884.0
2025-03-27 13:20:00,150.36,150.57,150.29,150.57,4203.0,149.297,149.5056,149.2275,149.5056,4203.0
2025-03-27 13:25:00,150.59,150.62,150.41,150.46,3140.0,149.5254,149.5552,149.3467,149.3963,3140.0
2025-03-27 13:30:00,150.53,150.63,150.41,150.55,5725.0,149.4658,149.5651,149.3467,149.4857,5725.0
2025-03-27 13:35:00,150.57,150.57,150.32,150.4,5356.0,149.5056,149.5056,149.2573,149.3368,5356.0
2025-03-27 13:40:00,150.4,150.62,150.39,150.4,8894.0,149.3368,149.5552,149.3268,149.3368,8894.0
2025-03-27 13:45:00,150.44,150.56,150.4,150.56,6721.0,149.3765,149.4956,149.3368,149.4956,6721.0
2025-03-27 13:50:00,150.58,150.61,150.25,150.26,12916.0,149.5155,149.5453,149.1878,149.1977,12916.0
2025-03-27 13:55:00,150.25,150.33,150.19,150.24,6161.0,149.1878,149.2672,149.1282,149.1779,6161.0
2025-03-27 14:00:00,150.24,150.48,150.23,150.44,12748.0,149.1779,149.4162,149.168,149.3765,12748.0
2025-03-27 14:05:00,150.46,150.64,150.46,150.59,7398.0,149.3963,149.5751,149.3963,149.5254,7398.0
2025-03-27 14:10:00,150.58,150.81,150.48,150.81,16640.0,149.5155,149.7439,149.4162,149.7439,16640.0
2025-03-27 14:15:00,150.8,150.87,150.78,150.81,2320.0,149.7339,149.8034,149.7141,149.7439,2320.0
2025-03-27 14:20:00,150.81,151.08,150.8,150.84,8260.0,149.7439,150.0119,149.7339,149.7736,8260.0
2025-03-27 14:25:00,150.78,150.82,150.65,150.78,4161.0,149.7141,149.7538,149.585,149.7141,4161.0
2025-03-27 14:30:00,150.65,150.84,150.65,150.67,3285.0,149.585,149.7736,149.585,149.6048,3285.0
2025-03-27 14:35:00,150.75,150.95,150.74,150.95,6752.0,149.6843,149.8829,149.6744,149.8829,6752.0
2025-03-27 14:40:00,150.87,151.06,150.86,151.0,5031.0,149.8034,149.9921,149.7935,149.9325,5031.0
2025-03-27 14:45:00,151.0,151.1,150.93,151.05,7763.0,149.9325,150.0318,149.863,149.9822,7763.0
2025-03-27 14:50:00,151.03,151.24,150.91,151.06,17221.0,149.9623,150.1708,149.8431,149.9921,17221.0
2025-03-27 14:55:00,151.02,151.06,150.87,150.89,22898.0,149.9524,149.9921,149.8034,149.8233,22898.0
2025-03-27 15:00:00,150.88,151.36,150.87,151.19,10284.0,149.8134,150.29,149.8034,150.1212,10284.0
2025-03-27 15:05:00,151.14,151.32,151.1,151.32,8216.0,150.0715,150.2503,150.0318,150.2503,8216.0
2025-03-27 15:10:00,151.25,151.34,151.19,151.29,9725.0,150.1807,150.2701,150.1212,150.2205,9725.0
2025-03-27 15:15:00,151.28,151.38,151.23,151.28,20175.0,150.2105,150.3098,150.1609,150.2105,20175.0
2025-03-27 15:20:00,151.24,151.54,151.24,151.5,45295.0,150.1708,150.4687,150.1708,150.429,45295.0
2025-03-27 15:25:00,151.5,151.75,151.35,151.73,52948.0,150.429,150.6772,150.28,150.6574,52948.0
2025-03-27 15:30:00,151.73,151.73,151.5,151.66,17456.0,150.6574,150.6574,150.429,150.5878,17456.0
2025-03-27 15:35:00,151.61,151.69,151.44,151.49,21860.0,150.5382,150.6176,150.3694,150.419,21860.0
2025-03-27 15:40:00,151.5,151.68,151.47,151.66,23146.0,150.429,150.6077,150.3992,150.5878,23146.0
2025-03-27 15:45:00,151.66,151.93,151.55,151.93,24492.0,150.5878,150.8559,150.4786,150.8559,24492.0
2025-03-27 15:50:00,151.87,152.13,151.59,152.04,55922.0,150.7964,151.0545,150.5183,150.9652,55922.0
2025-03-27 15:55:00,152.09,152.09,151.75,151.83,152615.0,151.0148,151.0148,150.6772,150.7566,152615.0
2025-03-28 09:30:00,152.25,152.88,152.0,152.09,52585.0,151.1737,151.7992,150.9254,151.0148,52585.0
2025-03-28 09:35:00,152.05,152.08,151.75,152.02,2500.0,150.9751,151.0049,150.6772,150.9453,2500.0
2025-03-28 09:40:00,152.17,152.17,151.47,151.47,6343.0,151.0942,151.0942,150.3992,150.3992,6343.0
2025-03-28 09:45:00,151.47,152.13,151.25,151.93,28495.0,150.3992,151.0545,150.1807,150.8559,28495.0
2025-03-28 09:50:00,151.9,152.33,151.85,151.91,6994.0,150.8262,151.2531,150.7765,150.8361,6994.0
2025-03-28 09:55:00,151.91,152.0,151.2,151.22,13856.0,150.8361,150.9254,150.1311,150.151,13856.0
2025-03-28 10:00:00,150.87,151.42,150.86,151.2,4944.0,149.8034,150.3495,149.7935,150.1311,4944.0
2025-03-28 10:05:00,151.31,151.73,151.31,151.54,15386.0,150.2403,150.6574,150.2403,150.4687,15386.0
2025-03-28 10:10:00,151.4,151.65,151.27,151.48,9185.0,150.3297,150.5779,150.2006,150.4091,9185.0
2025-03-28 10:15:00,151.49,151.74,151.44,151.52,17321.0,150.419,150.6673,150.3694,150.4488,17321.0
2025-03-28 10:20:00,151.56,151.81,151.56,151.69,7428.0,150.4886,150.7368,150.4886,150.6176,7428.0
2025-03-28 10:25:00,151.69,151.78,151.55,151.74,25276.0,150.6176,150.707,150.4786,150.6673,25276.0
2025-03-28 10:30:00,151.73,151.79,151.24,151.48,20732.0,150.6574,150.7169,150.1708,150.4091,20732.0
2025-03-28 10:35:00,151.48,151.53,151.41,151.44,14025.0,150.4091,150.4588,150.3396,150.3694,14025.0
2025-03-28 10:40:00,151.44,151.57,151.44,151.5,25148.0,150.3694,150.4985,150.3694,150.429,25148.0
2025-03-28 10:45:00,151.49,151.58,151.15,151.3,12268.0,150.419,150.5084,150.0815,150.2304,12268.0
2025-03-28 10:50:00,151.26,151.47,151.14,151.47,13533.0,150.1907,150.3992,150.0715,150.3992,13533.0
2025-03-28 10:55:00,151.42,151.72,151.41,151.57,26185.0,150.3495,150.6474,150.3396,150.4985,26185.0
2025-03-28 11:00:00,151.61,151.83,151.47,151.8,19425.0,150.5382,150.7566,150.3992,150.7269,19425.0
2025-03-28 11:05:00,151.81,152.04,151.54,151.54,13477.0,150.7368,150.9652,150.4687,150.4687,13477.0
2025-03-28 11:10:00,151.6,151.72,151.54,151.58,14948.0,150.5283,150.6474,150.4687,150.5084,14948.0
2025-03-28 11:15:00,151.52,151.6,151.43,151.48,7051.0,150.4488,150.5283,150.3595,150.4091,7051.0
2025-03-28 11:20:00,151.5,151.62,151.38,151.46,23758.0,150.429,150.5481,150.3098,150.3893,23758.0
2025-03-28 11:25:00,151.39,151.73,151.38,151.67,12664.0,150.3198,150.6574,150.3098,150.5978,12664.0
2025-03-28 11:30:00,151.67,151.67,151.34,151.34,24793.0,150.5978,150.5978,150.2701,150.2701,24793.0
2025-03-28 11:35:00,151.27,151.37,151.2,151.25,6709.0,150.2006,150.2999,150.1311,150.1807,6709.0
2025-03-28 11:40:00,151.28,151.31,151.16,151.19,5361.0,150.2105,150.2403,150.0914,150.1212,5361.0
2025-03-28 11:45:00,151.19,151.19,150.94,150.98,8906.0,150.1212,150.1212,149.8729,149.9127,8906.0
2025-03-28 11:50:00,150.98,151.05,150.6,150.6,13995.0,149.9127,149.9822,149.5353,149.5353,13995.0
2025-03-28 11:55:00,150.62,150.91,150.61,150.91,2988.0,149.5552,149.8431,149.5453,149.8431,2988.0
2025-03-28 12:00:00,150.8,151.05,150.77,150.8,13988.0,149.7339,149.9822,149.7041,149.7339,13988.0
2025-03-28 12:05:00,150.85,151.03,150.73,151.02,8836.0,149.7836,149.9623,149.6644,149.9524,8836.0
2025-03-28 12:10:00,150.95,151.09,150.81,151.03,27009.0,149.8829,150.0219,149.7439,149.9623,27009.0
2025-03-28 12:15:00,151.04,151.06,150.73,150.87,17438.0,149.9722,149.9921,149.6644,149.8034,17438.0
2025-03-28 12:20:00,150.98,151.09,150.91,150.98,4182.0,149.9127,150.0219,149.8431,149.9127,4182.0
2025-03-28 12:25:00,150.96,151.02,150.9,150.99,4858.0,149.8928,149.9524,149.8332,149.9226,4858.0
2025-03-28 12:30:00,150.88,151.0,150.79,150.89,17299.0,149.8134,149.9325,149.724,149.8233,17299.0
2025-03-28 12:35:00,150.91,151.08,150.91,151.0,4572.0,149.8431,150.0119,149.8431,149.9325,4572.0
2025-03-28 12:40:00,151.0,151.09,150.61,150.65,10297.0,149.9325,150.0219,149.5453,149.585,10297.0
2025-03-28 12:45:00,150.64,150.72,150.46,150.69,12267.0,149.5751,149.6545,149.3963,149.6247,12267.0
2025-03-28 12:50:00,150.75,150.89,150.68,150.68,5825.0,149.6843,149.8233,149.6148,149.6148,5825.0
2025-03-28 12:55:00,150.59,150.79,150.56,150.78,3224.0,149.5254,149.724,149.4956,149.7141,3224.0
2025-03-28 13:00:00,150.83,151.02,150.77,150.79,5213.0,149.7637,149.9524,149.7041,149.724,5213.0
2025-03-28 13:05:00,150.76,150.84,150.66,150.78,3332.0,149.6942,149.7736,149.5949,149.7141,3332.0
2025-03-28 13:10:00,150.83,150.85,150.78,150.8,1357.0,149.7637,149.7836,149.7141,149.7339,1357.0
2025-03-28 13:15:00,150.84,150.84,150.61,150.83,11868.0,149.7736,149.7736,149.5453,149.7637,11868.0
2025-03-28 13:20:00,150.87,150.88,150.71,150.76,4132.0,149.8034,149.8134,149.6446,149.6942,4132.0
2025-03-28 13:25:00,150.7,150.87,150.7,150.87,6307.0,149.6346,149.8034,149.6346,149.8034,6307.0
2025-03-28 13:30:00,150.81,150.85,150.69,150.77,5714.0,149.7439,149.7836,149.6247,149.7041,5714.0
2025-03-28 13:35:00,150.74,150.75,150.63,150.72,4285.0,149.6744,149.6843,149.5651,149.6545,4285.0
2025-03-28 13:40:00,150.67,150.79,150.67,150.73,2817.0,149.6048,149.724,149.6048,149.6644,2817.0
2025-03-28 13:45:00,150.67,150.85,150.62,150.84,14394.0,149.6048,149.7836,149.5552,149.7736,14394.0
2025-03-28 13:50:00,150.83,150.92,150.81,150.91,4417.0,149.7637,149.8531,149.7439,149.8431,4417.0
2025-03-28 13:55:00,150.9,151.01,150.77,151.01,21904.0,149.8332,149.9424,149.7041,149.9424,21904.0
2025-03-28 14:00:00,151.06,151.06,150.67,150.71,17787.0,149.9921,149.9921,149.6048,149.6446,17787.0
2025-03-28 14:05:00,150.71,150.78,150.61,150.73,11176.0,149.6446,149.7141,149.5453,149.6644,11176.0
2025-03-28 14:10:00,150.69,150.79,150.43,150.45,8826.0,149.6247,149.724,149.3665,149.3864,8826.0
2025-03-28 14:15:00,150.45,150.61,150.44,150.56,7871.0,149.3864,149.5453,149.3765,149.4956,7871.0
2025-03-28 14:20:00,150.54,150.56,150.43,150.44,8818.0,149.4758,149.4956,149.3665,149.3765,8818.0
2025-03-28 14:25:00,150.4,150.43,150.32,150.37,6996.0,149.3368,149.3665,149.2573,149.307,6996.0
2025-03-28 14:30:00,150.3,150.58,150.23,150.55,7252.0,149.2375,149.5155,149.168,149.4857,7252.0
2025-03-28 14:35:00,150.56,150.57,150.41,150.57,10528.0,149.4956,149.5056,149.3467,149.5056,10528.0
2025-03-28 14:40:00,150.56,150.56,150.43,150.44,5521.0,149.4956,149.4956,149.3665,149.3765,5521.0
2025-03-28 14:45:00,150.45,150.48,150.41,150.43,6093.0,149.3864,149.4162,149.3467,149.3665,6093.0
2025-03-28 14:50:00,150.46,150.53,150.42,150.46,9560.0,149.3963,149.4658,149.3566,149.3963,9560.0
2025-03-28 14:55:00,150.43,150.56,150.43,150.47,9314.0,149.3665,149.4956,149.3665,149.4063,9314.0
2025-03-28 15:00:00,150.47,150.58,150.41,150.45,10573.0,149.4063,149.5155,149.3467,149.3864,10573.0
2025-03-28 15:05:00,150.46,150.49,150.34,150.38,6500.0,149.3963,149.4261,149.2772,149.3169,6500.0
2025-03-28 15:10:00,150.38,150.44,150.31,150.34,8813.0,149.3169,149.3765,149.2474,149.2772,8813.0
2025-03-28 15:15:00,150.37,150.37,150.1,150.19,9449.0,149.307,149.307,149.0389,149.1282,9449.0
2025-03-28 15:20:00,150.22,150.42,150.22,150.34,9085.0,149.158,149.3566,149.158,149.2772,9085.0
2025-03-28 15:25:00,150.35,150.75,150.32,150.6,14846.0,149.2871,149.6843,149.2573,149.5353,14846.0
2025-03-28 15:30:00,150.64,150.64,150.46,150.51,24719.0,149.5751,149.5751,149.3963,149.446,24719.0
2025-03-28 15:35:00,150.53,150.76,150.53,150.62,22869.0,149.4658,149.6942,149.4658,149.5552,22869.0
2025-03-28 15:40:00,150.62,150.85,150.58,150.81,25463.0,149.5552,149.7836,149.5155,149.7439,25463.0
2025-03-28 15:45:00,150.83,151.03,150.65,151.03,23818.0,149.7637,149.9623,149.585,149.9623,23818.0
2025-03-28 15:50:00,151.08,151.3,150.94,151.27,43295.0,150.0119,150.2304,149.8729,150.2006,43295.0
2025-03-28 15:55:00,151.34,151.46,150.99,151.04,125786.0,150.2701,150.3893,149.9226,149.9722,125786.0
2025-03-31 09:30:00,151.4,152.67,151.4,152.56,44084.0,150.3297,151.5907,150.3297,151.4815,44084.0
2025-03-31 09:35:00,152.48,153.63,152.39,153.31,20065.0,151.4021,152.5439,151.3127,152.2262,20065.0
2025-03-31 09:40:00,153.31,153.31,152.42,152.52,15172.0,152.2262,152.2262,151.3425,151.4418,15172.0
2025-03-31 09:45:00,152.66,152.76,151.61,151.75,9264.0,151.5808,151.6801,150.5382,150.6772,9264.0
2025-03-31 09:50:00,151.61,152.21,151.61,152.0,8938.0,150.5382,151.134,150.5382,150.9254,8938.0
2025-03-31 09:55:00,152.03,152.58,151.88,152.04,8908.0,150.9552,151.5013,150.8063,150.9652,8908.0
2025-03-31 10:00:00,152.11,152.12,151.58,151.8,14325.0,151.0347,151.0446,150.5084,150.7269,14325.0
2025-03-31 10:05:00,151.82,151.98,151.76,151.96,7428.0,150.7467,150.9056,150.6871,150.8857,7428.0
2025-03-31 10:10:00,151.97,151.99,151.55,151.82,16134.0,150.8957,150.9155,150.4786,150.7467,16134.0
2025-03-31 10:15:00,151.86,152.1,151.78,151.9,16765.0,150.7864,151.0247,150.707,150.8262,16765.0
2025-03-31 10:20:00,151.9,152.31,151.89,152.23,9081.0,150.8262,151.2333,150.8162,151.1538,9081.0
2025-03-31 10:25:00,152.29,152.94,152.25,152.9,18888.0,151.2134,151.8588,151.1737,151.8191,18888.0
2025-03-31 10:30:00,152.77,152.95,152.67,152.73,17661.0,151.69,151.8687,151.5907,151.6503,17661.0
2025-03-31 10:35:00,152.75,153.0,152.73,152.87,23315.0,151.6701,151.9184,151.6503,151.7893,23315.0
2025-03-31 10:40:00,152.81,152.89,152.47,152.89,21102.0,151.7297,151.8092,151.3921,151.8092,21102.0
2025-03-31 10:45:00,152.88,153.16,152.88,153.0,4035.0,151.7992,152.0772,151.7992,151.9184,4035.0
2025-03-31 10:50:00,152.83,152.87,152.59,152.67,12525.0,151.7496,151.7893,151.5113,151.5907,12525.0
2025-03-31 10:55:00,152.66,152.69,152.29,152.33,19119.0,151.5808,151.6106,151.2134,151.2531,19119.0
2025-03-31 11:00:00,152.31,152.31,151.82,151.9,13488.0,151.2333,151.2333,150.7467,150.8262,13488.0
2025-03-31 11:05:00,151.87,152.3,151.87,152.23,14516.0,150.7964,151.2233,150.7964,151.1538,14516.0
2025-03-31 11:10:00,152.27,152.45,152.13,152.39,38854.0,151.1935,151.3723,151.0545,151.3127,38854.0
2025-03-31 11:15:00,152.39,152.77,152.31,152.7,10042.0,151.3127,151.69,151.2333,151.6205,10042.0
2025-03-31 11:20:00,152.78,152.84,152.4,152.63,4373.0,151.6999,151.7595,151.3226,151.551,4373.0
2025-03-31 11:25:00,152.55,152.55,152.07,152.08,24586.0,151.4716,151.4716,150.9949,151.0049,24586.0
2025-03-31 11:30:00,152.06,152.38,151.97,152.16,9693.0,150.985,151.3028,150.8957,151.0843,9693.0
2025-03-31 11:35:00,152.22,152.28,152.01,152.14,2615.0,151.1439,151.2035,150.9354,151.0645,2615.0
2025-03-31 11:40:00,152.2,152.32,152.2,152.23,4385.0,151.124,151.2432,151.124,151.1538,4385.0
2025-03-31 11:45:00,152.11,152.45,152.11,152.41,8833.0,151.0347,151.3723,151.0347,151.3325,8833.0
2025-03-31 11:50:00,152.38,152.45,152.19,152.28,7501.0,151.3028,151.3723,151.1141,151.2035,7501.0
2025-03-31 11:55:00,152.16,152.25,151.97,152.15,5103.0,151.0843,151.1737,150.8957,151.0744,5103.0
2025-03-31 12:00:00,152.15,152.22,152.0,152.0,4329.0,151.0744,151.1439,150.9254,150.9254,4329.0
2025-03-31 12:05:00,152.11,152.23,152.08,152.12,6095.0,151.0347,151.1538,151.0049,151.0446,6095.0
2025-03-31 12:10:00,152.04,152.05,151.84,152.05,10188.0,150.9652,150.9751,150.7666,150.9751,10188.0
2025-03-31 12:15:00,152.03,152.19,152.01,152.16,2930.0,150.9552,151.1141,150.9354,151.0843,2930.0
2025-03-31 12:20:00,152.16,152.16,152.03,152.13,14669.0,151.0843,151.0843,150.9552,151.0545,14669.0
2025-03-31 12:25:00,152.21,152.41,152.21,152.4,4303.0,151.134,151.3325,151.134,151.3226,4303.0
2025-03-31 12:30:00,152.38,152.38,152.22,152.28,10588.0,151.3028,151.3028,151.1439,151.2035,10588.0
2025-03-31 12:35:00,152.33,152.52,152.23,152.52,11152.0,151.2531,151.4418,151.1538,151.4418,11152.0
2025-03-31 12:40:00,152.59,152.62,152.41,152.42,20483.0,151.5113,151.5411,151.3325,151.3425,20483.0
2025-03-31 12:45:00,152.48,152.57,152.45,152.5,6197.0,151.4021,151.4914,151.3723,151.4219,6197.0
2025-03-31 12:50:00,152.52,152.54,152.45,152.5,5308.0,151.4418,151.4616,151.3723,151.4219,5308.0
2025-03-31 12:55:00,152.53,152.53,152.29,152.46,13323.0,151.4517,151.4517,151.2134,151.3822,13323.0
2025-03-31 13:00:00,152.46,152.53,152.38,152.47,2697.0,151.3822,151.4517,151.3028,151.3921,2697.0
2025-03-31 13:05:00,152.47,152.67,152.39,152.59,4980.0,151.3921,151.5907,151.3127,151.5113,4980.0
2025-03-31 13:10:00,152.62,152.67,152.52,152.66,4750.0,151.5411,151.5907,151.4418,151.5808,4750.0
2025-03-31 13:15:00,152.66,152.66,152.45,152.47,8163.0,151.5808,151.5808,151.3723,151.3921,8163.0
2025-03-31 13:20:00,152.4,152.41,152.2,152.2,2967.0,151.3226,151.3325,151.124,151.124,2967.0
2025-03-31 13:25:00,152.33,152.42,152.25,152.41,5606.0,151.2531,151.3425,151.1737,151.3325,5606.0
2025-03-31 13:30:00,152.38,152.43,152.32,152.42,7166.0,151.3028,151.3524,151.2432,151.3425,7166.0
2025-03-31 13:35:00,152.37,152.42,152.11,152.33,10032.0,151.2928,151.3425,151.0347,151.2531,10032.0
2025-03-31 13:40:00,152.27,152.33,152.19,152.22,6480.0,151.1935,151.2531,151.1141,151.1439,6480.0
2025-03-31 13:45:00,152.19,152.27,152.19,152.27,5894.0,151.1141,151.1935,151.1141,151.1935,5894.0
2025-03-31 13:50:00,152.27,152.62,152.27,152.62,8145.0,151.1935,151.5411,151.1935,151.5411,8145.0
2025-03-31 13:55:00,152.63,152.63,152.47,152.49,6034.0,151.551,151.551,151.3921,151.412,6034.0
2025-03-31 14:00:00,152.52,152.87,152.51,152.87,6942.0,151.4418,151.7893,151.4318,151.7893,6942.0
2025-03-31 14:05:00,152.81,153.26,152.77,153.26,5972.0,151.7297,152.1765,151.69,152.1765,5972.0
2025-03-31 14:10:00,153.26,153.35,153.13,153.19,7988.0,152.1765,152.2659,152.0475,152.107,7988.0
2025-03-31 14:15:00,153.17,153.32,153.12,153.28,5509.0,152.0872,152.2361,152.0375,152.1964,5509.0
2025-03-31 14:20:00,153.29,153.33,153.11,153.18,7779.0,152.2063,152.246,152.0276,152.0971,7779.0
2025-03-31 14:25:00,153.18,153.31,153.17,153.31,4566.0,152.0971,152.2262,152.0872,152.2262,4566.0
2025-03-31 14:30:00,153.31,153.42,153.27,153.28,6387.0,152.2262,152.3354,152.1865,152.1964,6387.0
2025-03-31 14:35:00,153.28,153.33,153.19,153.28,11685.0,152.1964,152.246,152.107,152.1964,11685.0
2025-03-31 14:40:00,153.28,153.44,153.24,153.29,5292.0,152.1964,152.3553,152.1567,152.2063,5292.0
2025-03-31 14:45:00,153.26,153.27,153.11,153.22,11430.0,152.1765,152.1865,152.0276,152.1368,11430.0
2025-03-31 14:50:00,153.24,153.47,153.22,153.41,8560.0,152.1567,152.3851,152.1368,152.3255,8560.0
2025-03-31 14:55:00,153.4,153.4,153.24,153.27,10474.0,152.3155,152.3155,152.1567,152.1865,10474.0
2025-03-31 15:00:00,153.28,153.63,153.27,153.61,14110.0,152.1964,152.5439,152.1865,152.5241,14110.0
2025-03-31 15:05:00,153.61,153.83,153.56,153.79,11442.0,152.5241,152.7425,152.4744,152.7028,11442.0
2025-03-31 15:10:00,153.75,154.0,153.74,153.97,9021.0,152.6631,152.9113,152.6531,152.8815,9021.0
2025-03-31 15:15:00,153.94,154.09,153.93,154.02,12052.0,152.8517,153.0007,152.8418,152.9312,12052.0
2025-03-31 15:20:00,154.04,154.22,154.03,154.13,9066.0,152.951,153.1297,152.9411,153.0404,9066.0
2025-03-31 15:25:00,154.12,154.13,153.79,153.84,14244.0,153.0305,153.0404,152.7028,152.7524,14244.0
2025-03-31 15:30:00,153.84,154.22,153.82,154.22,15982.0,152.7524,153.1297,152.7326,153.1297,15982.0
2025-03-31 15:35:00,154.19,154.26,153.93,154.09,21531.0,153.1,153.1695,152.8418,153.0007,21531.0
2025-03-31 15:40:00,154.1,154.71,154.1,154.31,30736.0,153.0106,153.6163,153.0106,153.2191,30736.0
2025-03-31 15:45:00,154.24,154.32,154.01,154.23,34035.0,153.1496,153.229,152.9212,153.1397,34035.0
2025-03-31 15:50:00,154.29,154.66,153.92,154.55,95692.0,153.1993,153.5666,152.8319,153.4574,95692.0
2025-03-31 15:55:00,154.59,154.66,154.2,154.25,211877.0,153.4971,153.5666,153.1099,153.1595,211877.0
2025-04-01 09:30:00,154.39,154.39,152.99,153.83,47378.0,153.2985,153.2985,151.9084,152.7425,47378.0
2025-04-01 09:35:00,153.98,154.63,153.97,154.63,12887.0,152.8914,153.5369,152.8815,153.5369,12887.0
2025-04-01 09:40:00,154.66,154.66,153.78,153.85,8316.0,153.5666,153.5666,152.6929,152.7624,8316.0
2025-04-01 09:45:00,153.84,153.86,153.46,153.82,12659.0,152.7524,152.7723,152.3751,152.7326,12659.0
2025-04-01 09:50:00,153.8,154.32,153.73,154.15,16112.0,152.7127,153.229,152.6432,153.0602,16112.0
2025-04-01 09:55:00,154.12,154.37,154.01,154.3,30562.0,153.0305,153.2787,152.9212,153.2092,30562.0
2025-04-01 10:00:00,154.31,154.31,153.66,153.66,9344.0,153.2191,153.2191,152.5737,152.5737,9344.0
2025-04-01 10:05:00,153.77,153.87,153.25,153.27,6709.0,152.6829,152.7822,152.1666,152.1865,6709.0
2025-04-01 10:10:00,153.41,153.65,153.35,153.59,6299.0,152.3255,152.5638,152.2659,152.5042,6299.0
2025-04-01 10:15:00,153.55,153.62,153.18,153.45,12973.0,152.4645,152.534,152.0971,152.3652,12973.0
2025-04-01 10:20:00,153.39,153.74,153.32,153.59,5368.0,152.3056,152.6531,152.2361,152.5042,5368.0
2025-04-01 10:25:00,153.58,153.73,153.42,153.55,17907.0,152.4943,152.6432,152.3354,152.4645,17907.0
2025-04-01 10:30:00,153.55,153.55,153.24,153.33,7214.0,152.4645,152.4645,152.1567,152.246,7214.0
2025-04-01 10:35:00,153.33,153.95,153.28,153.9,16510.0,152.246,152.8617,152.1964,152.812,16510.0
2025-04-01 10:40:00,153.85,154.17,153.83,154.13,12075.0,152.7624,153.0801,152.7425,153.0404,12075.0
2025-04-01 10:45:00,154.12,154.28,153.97,154.23,17067.0,153.0305,153.1893,152.8815,153.1397,17067.0
2025-04-01 10:50:00,154.24,154.29,154.12,154.27,10861.0,153.1496,153.1993,153.0305,153.1794,10861.0
2025-04-01 10:55:00,154.27,154.59,154.27,154.56,12541.0,153.1794,153.4971,153.1794,153.4673,12541.0
2025-04-01 11:00:00,154.52,154.7,154.44,154.66,14790.0,153.4276,153.6064,153.3482,153.5666,14790.0
2025-04-01 11:05:00,154.61,154.83,154.61,154.83,11012.0,153.517,153.7354,153.517,153.7354,11012.0
2025-04-01 11:10:00,154.84,155.09,154.78,155.09,9993.0,153.7454,153.9936,153.6858,153.9936,9993.0
2025-04-01 11:15:00,155.04,155.16,154.84,154.85,17513.0,153.944,154.0631,153.7454,153.7553,17513.0
2025-04-01 11:20:00,154.88,154.95,154.54,154.81,39215.0,153.7851,153.8546,153.4475,153.7156,39215.0
2025-04-01 11:25:00,154.8,154.84,154.65,154.66,8561.0,153.7056,153.7454,153.5567,153.5666,8561.0
2025-04-01 11:30:00,154.65,154.71,154.46,154.68,8388.0,153.5567,153.6163,153.3681,153.5865,8388.0
2025-04-01 11:35:00,154.72,154.74,154.58,154.6,4004.0,153.6262,153.6461,153.4872,153.5071,4004.0
2025-04-01 11:40:00,154.64,154.67,154.28,154.28,20479.0,153.5468,153.5766,153.1893,153.1893,20479.0
2025-04-01 11:45:00,154.28,154.36,154.23,154.24,7990.0,153.1893,153.2688,153.1397,153.1496,7990.0
2025-04-01 11:50:00,154.25,154.41,154.07,154.12,22143.0,153.1595,153.3184,152.9808,153.0305,22143.0
2025-04-01 11:55:00,154.12,154.51,154.06,154.51,16771.0,153.0305,153.4177,152.9709,153.4177,16771.0
2025-04-01 12:00:00,154.47,154.71,154.47,154.54,3606.0,153.378,153.6163,153.378,153.4475,3606.0
2025-04-01 12:05:00,154.64,154.66,154.5,154.58,4682.0,153.5468,153.5666,153.4078,153.4872,4682.0
2025-04-01 12:10:00,154.53,154.77,154.53,154.77,4617.0,153.4376,153.6759,153.4376,153.6759,4617.0
2025-04-01 12:15:00,154.78,154.95,154.75,154.81,5149.0,153.6858,153.8546,153.656,153.7156,5149.0
2025-04-01 12:20:00,154.81,154.91,154.71,154.77,5744.0,153.7156,153.8149,153.6163,153.6759,5744.0
2025-04-01 12:25:00,154.79,154.79,154.49,154.58,22416.0,153.6957,153.6957,153.3978,153.4872,22416.0
2025-04-01 12:30:00,154.53,154.59,154.29,154.37,11910.0,153.4376,153.4971,153.1993,153.2787,11910.0
2025-04-01 12:35:00,154.37,154.37,154.13,154.13,3449.0,153.2787,153.2787,153.0404,153.0404,3449.0
2025-04-01 12:40:00,154.17,154.2,153.88,153.88,11146.0,153.0801,153.1099,152.7922,152.7922,11146.0
2025-04-01 12:45:00,153.9,154.08,153.87,154.08,3348.0,152.812,152.9907,152.7822,152.9907,3348.0
2025-04-01 12:50:00,154.08,154.29,154.01,154.25,4713.0,152.9907,153.1993,152.9212,153.1595,4713.0
2025-04-01 12:55:00,154.27,154.33,154.11,154.11,7580.0,153.1794,153.239,153.0205,153.0205,7580.0
2025-04-01 13:00:00,154.14,154.21,154.09,154.16,3761.0,153.0503,153.1198,153.0007,153.0702,3761.0
2025-04-01 13:05:00,154.09,154.15,153.96,154.05,2681.0,153.0007,153.0602,152.8716,152.961,2681.0
2025-04-01 13:10:00,154.05,154.17,154.05,154.08,4522.0,152.961,153.0801,152.961,152.9907,4522.0
2025-04-01 13:15:00,154.08,154.14,153.87,153.92,7889.0,152.9907,153.0503,152.7822,152.8319,7889.0
2025-04-01 13:20:00,153.83,154.09,153.83,153.85,6891.0,152.7425,153.0007,152.7425,152.7624,6891.0
2025-04-01 13:25:00,153.86,153.88,153.58,153.67,4588.0,152.7723,152.7922,152.4943,152.5836,4588.0
2025-04-01 13:30:00,153.67,153.9,153.67,153.76,11989.0,152.5836,152.812,152.5836,152.673,11989.0
2025-04-01 13:35:00,153.75,153.88,153.7,153.83,1896.0,152.6631,152.7922,152.6134,152.7425,1896.0
2025-04-01 13:40:00,153.89,153.98,153.72,153.72,3483.0,152.8021,152.8914,152.6333,152.6333,3483.0
2025-04-01 13:45:00,153.72,153.93,153.72,153.93,6182.0,152.6333,152.8418,152.6333,152.8418,6182.0
2025-04-01 13:50:00,153.9,153.95,153.75,153.76,7952.0,152.812,152.8617,152.6631,152.673,7952.0
2025-04-01 13:55:00,153.72,153.78,153.6,153.69,4870.0,152.6333,152.6929,152.5141,152.6035,4870.0
2025-04-01 14:00:00,153.67,153.67,153.38,153.43,3689.0,152.5836,152.5836,152.2957,152.3453,3689.0
2025-04-01 14:05:00,153.49,153.51,153.29,153.29,4947.0,152.4049,152.4248,152.2063,152.2063,4947.0
2025-04-01 14:10:00,153.29,153.38,153.16,153.37,4575.0,152.2063,152.2957,152.0772,152.2858,4575.0
2025-04-01 14:15:00,153.31,153.36,153.23,153.24,9556.0,152.2262,152.2758,152.1467,152.1567,9556.0
2025-04-01 14:20:00,153.27,153.32,153.13,153.28,9532.0,152.1865,152.2361,152.0475,152.1964,9532.0
2025-04-01 14:25:00,153.28,153.34,153.19,153.22,4585.0,152.1964,152.256,152.107,152.1368,4585.0
2025-04-01 14:30:00,153.21,153.25,153.09,153.18,6809.0,152.1269,152.1666,152.0077,152.0971,6809.0
2025-04-01 14:35:00,153.18,153.18,153.04,153.09,3976.0,152.0971,152.0971,151.9581,152.0077,3976.0
2025-04-01 14:40:00,153.05,153.2,153.05,153.19,2465.0,151.968,152.117,151.968,152.107,2465.0
2025-04-01 14:45:00,153.16,153.2,152.96,153.16,7314.0,152.0772,152.117,151.8787,152.0772,7314.0
2025-04-01 14:50:00,153.17,153.21,153.08,153.2,3756.0,152.0872,152.1269,151.9978,152.117,3756.0
2025-04-01 14:55:00,153.21,153.47,153.17,153.41,5657.0,152.1269,152.3851,152.0872,152.3255,5657.0
2025-04-01 15:00:00,153.41,153.47,153.38,153.4,6034.0,152.3255,152.3851,152.2957,152.3155,6034.0
2025-04-01 15:05:00,153.44,153.56,153.35,153.38,8758.0,152.3553,152.4744,152.2659,152.2957,8758.0
2025-04-01 15:10:00,153.33,153.44,153.29,153.44,4685.0,152.246,152.3553,152.2063,152.3553,4685.0
2025-04-01 15:15:00,153.44,153.55,153.39,153.49,10170.0,152.3553,152.4645,152.3056,152.4049,10170.0
2025-04-01 15:20:00,153.47,153.64,153.4,153.64,5438.0,152.3851,152.5538,152.3155,152.5538,5438.0
2025-04-01 15:25:00,153.61,153.71,153.58,153.61,6594.0,152.5241,152.6234,152.4943,152.5241,6594.0
2025-04-01 15:30:00,153.61,153.92,153.54,153.78,7229.0,152.5241,152.8319,152.4546,152.6929,7229.0
2025-04-01 15:35:00,153.73,153.87,153.69,153.87,10988.0,152.6432,152.7822,152.6035,152.7822,10988.0
2025-04-01 15:40:00,153.88,153.94,153.76,153.94,9946.0,152.7922,152.8517,152.673,152.8517,9946.0
2025-04-01 15:45:00,153.94,154.14,153.9,154.14,9496.0,152.8517,153.0503,152.812,153.0503,9496.0
2025-04-01 15:50:00,154.2,154.58,153.95,154.41,25372.0,153.1099,153.4872,152.8617,153.3184,25372.0
2025-04-01 15:55:00,154.6,154.69,154.4,154.59,105858.0,153.5071,153.5964,153.3085,153.4971,105858.0
2025-04-02 09:30:00,154.38,154.82,153.5,153.61,26017.0,153.2886,153.7255,152.4148,152.5241,26017.0
2025-04-02 09:35:00,153.62,154.22,153.15,154.22,7059.0,152.534,153.1297,152.0673,153.1297,7059.0
2025-04-02 09:40:00,153.87,154.18,153.7,153.7,2578.0,152.7822,153.09,152.6134,152.6134,2578.0
2025-04-02 09:45:00,153.83,153.91,153.71,153.85,1322.0,152.7425,152.8219,152.6234,152.7624,1322.0
2025-04-02 09:50:00,153.68,153.68,153.19,153.33,4976.0,152.5936,152.5936,152.107,152.246,4976.0
2025-04-02 09:55:00,153.38,153.64,153.28,153.64,2800.0,152.2957,152.5538,152.1964,152.5538,2800.0
2025-04-02 10:00:00,153.64,153.81,153.26,153.55,7602.0,152.5538,152.7226,152.1765,152.4645,7602.0
2025-04-02 10:05:00,153.46,153.74,153.39,153.72,2043.0,152.3751,152.6531,152.3056,152.6333,2043.0
2025-04-02 10:10:00,153.72,154.03,153.68,153.96,3319.0,152.6333,152.9411,152.5936,152.8716,3319.0
2025-04-02 10:15:00,154.0,154.57,153.98,154.56,2372.0,152.9113,153.4773,152.8914,153.4673,2372.0
2025-04-02 10:20:00,154.55,154.58,154.21,154.35,3140.0,153.4574,153.4872,153.1198,153.2588,3140.0
2025-04-02 10:25:00,154.34,154.46,154.33,154.44,1907.0,153.2489,153.3681,153.239,153.3482,1907.0
2025-04-02 10:30:00,154.45,154.59,154.41,154.59,4426.0,153.3581,153.4971,153.3184,153.4971,4426.0
2025-04-02 10:35:00,154.29,154.38,154.28,154.32,5099.0,153.1993,153.2886,153.1893,153.229,5099.0
2025-04-02 10:40:00,154.3,154.39,154.06,154.06,3833.0,153.2092,153.2985,152.9709,152.9709,3833.0
2025-04-02 10:45:00,154.08,154.16,153.78,153.92,7950.0,152.9907,153.0702,152.6929,152.8319,7950.0
2025-04-02 10:50:00,153.86,154.01,153.86,153.93,13267.0,152.7723,152.9212,152.7723,152.8418,13267.0
2025-04-02 10:55:00,153.93,154.29,153.92,154.26,21765.0,152.8418,153.1993,152.8319,153.1695,21765.0
2025-04-02 11:00:00,154.2,154.3,154.13,154.24,8020.0,153.1099,153.2092,153.0404,153.1496,8020.0
2025-04-02 11:05:00,154.32,154.46,154.29,154.43,4278.0,153.229,153.3681,153.1993,153.3383,4278.0
2025-04-02 11:10:00,154.45,154.47,154.29,154.29,1858.0,153.3581,153.378,153.1993,153.1993,1858.0
2025-04-02 11:15:00,154.26,154.39,154.24,154.3,2366.0,153.1695,153.2985,153.1496,153.2092,2366.0
2025-04-02 11:20:00,154.32,154.73,154.32,154.72,8006.0,153.229,153.6361,153.229,153.6262,8006.0
2025-04-02 11:25:00,154.72,154.82,154.53,154.58,5114.0,153.6262,153.7255,153.4376,153.4872,5114.0
2025-04-02 11:30:00,154.59,154.81,154.58,154.74,3047.0,153.4971,153.7156,153.4872,153.6461,3047.0
2025-04-02 11:35:00,154.68,154.72,154.61,154.71,3305.0,153.5865,153.6262,153.517,153.6163,3305.0
2025-04-02 11:40:00,154.63,154.63,154.17,154.17,8856.0,153.5369,153.5369,153.0801,153.0801,8856.0
2025-04-02 11:45:00,154.22,154.32,154.08,154.08,4546.0,153.1297,153.229,152.9907,152.9907,4546.0
2025-04-02 11:50:00,154.13,154.24,154.0,154.18,5439.0,153.0404,153.1496,152.9113,153.09,5439.0
2025-04-02 11:55:00,154.14,154.23,154.04,154.08,2016.0,153.0503,153.1397,152.951,152.9907,2016.0
2025-04-02 12:00:00,154.12,154.2,154.11,154.16,4851.0,153.0305,153.1099,153.0205,153.0702,4851.0
2025-04-02 12:05:00,154.16,154.19,154.03,154.07,2200.0,153.0702,153.1,152.9411,152.9808,2200.0
2025-04-02 12:10:00,154.07,154.37,154.07,154.37,3903.0,152.9808,153.2787,152.9808,153.2787,3903.0
2025-04-02 12:15:00,154.37,154.6,154.36,154.46,4461.0,153.2787,153.5071,153.2688,153.3681,4461.0
2025-04-02 12:20:00,154.46,154.48,154.37,154.4,2800.0,153.3681,153.3879,153.2787,153.3085,2800.0
2025-04-02 12:25:00,154.4,154.4,154.22,154.39,6619.0,153.3085,153.3085,153.1297,153.2985,6619.0
2025-04-02 12:30:00,154.39,154.5,154.32,154.34,7140.0,153.2985,153.4078,153.229,153.2489,7140.0
2025-04-02 12:35:00,154.44,154.44,154.3,154.42,2371.0,153.3482,153.3482,153.2092,153.3283,2371.0
2025-04-02 12:40:00,154.39,154.5,154.31,154.48,2626.0,153.2985,153.4078,153.2191,153.3879,2626.0
2025-04-02 12:45:00,154.48,154.78,154.48,154.76,10315.0,153.3879,153.6858,153.3879,153.6659,10315.0
2025-04-02 12:50:00,154.76,154.88,154.69,154.82,5719.0,153.6659,153.7851,153.5964,153.7255,5719.0
2025-04-02 12:55:00,154.72,154.84,154.69,154.79,5284.0,153.6262,153.7454,153.5964,153.6957,5284.0
2025-04-02 13:00:00,154.79,154.9,154.77,154.84,4958.0,153.6957,153.8049,153.6759,153.7454,4958.0
2025-04-02 13:05:00,154.83,154.94,154.77,154.9,8536.0,153.7354,153.8447,153.6759,153.8049,8536.0
2025-04-02 13:10:00,154.89,155.05,154.83,154.94,6962.0,153.795,153.9539,153.7354,153.8447,6962.0
2025-04-02 13:15:00,154.94,154.95,154.82,154.88,2008.0,153.8447,153.8546,153.7255,153.7851,2008.0
2025-04-02 13:20:00,154.88,154.88,154.79,154.87,2427.0,153.7851,153.7851,153.6957,153.7752,2427.0
2025-04-02 13:25:00,154.87,154.91,154.8,154.85,3453.0,153.7752,153.8149,153.7056,153.7553,3453.0
2025-04-02 13:30:00,154.86,154.86,154.73,154.77,4232.0,153.7652,153.7652,153.6361,153.6759,4232.0
2025-04-02 13:35:00,154.73,154.83,154.64,154.8,9260.0,153.6361,153.7354,153.5468,153.7056,9260.0
2025-04-02 13:40:00,154.81,154.94,154.64,154.64,3567.0,153.7156,153.8447,153.5468,153.5468,3567.0
2025-04-02 13:45:00,154.64,154.69,154.39,154.49,3412.0,153.5468,153.5964,153.2985,153.3978,3412.0
2025-04-02 13:50:00,154.46,154.46,154.35,154.46,4770.0,153.3681,153.3681,153.2588,153.3681,4770.0
2025-04-02 13:55:00,154.48,154.54,154.41,154.46,2600.0,153.3879,153.4475,153.3184,153.3681,2600.0
2025-04-02 14:00:00,154.49,154.62,154.38,154.59,5590.0,153.3978,153.5269,153.2886,153.4971,5590.0
2025-04-02 14:05:00,154.5,154.5,154.34,154.5,3510.0,153.4078,153.4078,153.2489,153.4078,3510.0
2025-04-02 14:10:00,154.48,154.7,154.42,154.64,5019.0,153.3879,153.6064,153.3283,153.5468,5019.0
2025-04-02 14:15:00,154.6,154.65,154.43,154.49,4704.0,153.5071,153.5567,153.3383,153.3978,4704.0
2025-04-02 14:20:00,154.47,154.52,154.41,154.46,4026.0,153.378,153.4276,153.3184,153.3681,4026.0
2025-04-02 14:25:00,154.46,154.47,154.12,154.19,4063.0,153.3681,153.378,153.0305,153.1,4063.0
2025-04-02 14:30:00,154.19,154.41,154.18,154.31,5944.0,153.1,153.3184,153.09,153.2191,5944.0
2025-04-02 14:35:00,154.31,154.61,154.26,154.59,7463.0,153.2191,153.517,153.1695,153.4971,7463.0
2025-04-02 14:40:00,154.67,154.86,154.67,154.74,6046.0,153.5766,153.7652,153.5766,153.6461,6046.0
2025-04-02 14:45:00,154.74,154.76,154.47,154.65,4400.0,153.6461,153.6659,153.378,153.5567,4400.0
2025-04-02 14:50:00,154.63,154.63,154.46,154.56,5765.0,153.5369,153.5369,153.3681,153.4673,5765.0
2025-04-02 14:55:00,154.52,154.52,154.26,154.29,3050.0,153.4276,153.4276,153.1695,153.1993,3050.0
2025-04-02 15:00:00,154.33,154.61,154.33,154.61,4289.0,153.239,153.517,153.239,153.517,4289.0
2025-04-02 15:05:00,154.61,154.72,154.48,154.56,11031.0,153.517,153.6262,153.3879,153.4673,11031.0
2025-04-02 15:10:00,154.56,154.58,154.48,154.55,6855.0,153.4673,153.4872,153.3879,153.4574,6855.0
2025-04-02 15:15:00,154.54,154.69,154.46,154.58,5542.0,153.4475,153.5964,153.3681,153.4872,5542.0
2025-04-02 15:20:00,154.64,154.76,154.64,154.65,9265.0,153.5468,153.6659,153.5468,153.5567,9265.0
2025-04-02 15:25:00,154.61,154.73,154.54,154.6,13162.0,153.517,153.6361,153.4475,153.5071,13162.0
2025-04-02 15:30:00,154.61,154.83,154.56,154.81,14209.0,153.517,153.7354,153.4673,153.7156,14209.0
2025-04-02 15:35:00,154.78,154.87,154.67,154.83,21369.0,153.6858,153.7752,153.5766,153.7354,21369.0
2025-04-02 15:40:00,154.82,155.0,154.77,155.0,16668.0,153.7255,153.9042,153.6759,153.9042,16668.0
2025-04-02 15:45:00,154.98,155.15,154.92,154.99,18871.0,153.8844,154.0532,153.8248,153.8943,18871.0
2025-04-02 15:50:00,154.94,155.18,154.82,155.15,39086.0,153.8447,154.083,153.7255,154.0532,39086.0
2025-04-02 15:55:00,155.11,155.26,154.89,154.9,68526.0,154.0135,154.1624,153.795,153.8049,68526.0
2025-04-03 09:30:00,154.91,154.91,153.43,154.25,40695.0,153.8149,153.8149,152.3453,153.1595,40695.0
2025-04-03 09:35:00,154.51,154.84,153.97,154.56,14560.0,153.4177,153.7454,152.8815,153.4673,14560.0
2025-04-03 09:40:00,154.55,155.58,154.45,155.14,23148.0,153.4574,154.4801,153.3581,154.0432,23148.0
2025-04-03 09:45:00,155.04,155.14,154.25,154.25,11233.0,153.944,154.0432,153.1595,153.1595,11233.0
2025-04-03 09:50:00,154.38,154.86,154.03,154.23,9938.0,153.2886,153.7652,152.9411,153.1397,9938.0
2025-04-03 09:55:00,154.22,154.46,153.98,154.41,7017.0,153.1297,153.3681,152.8914,153.3184,7017.0
2025-04-03 10:00:00,154.22,154.24,153.72,153.72,11123.0,153.1297,153.1496,152.6333,152.6333,11123.0
2025-04-03 10:05:00,153.72,153.96,153.11,153.3,7422.0,152.6333,152.8716,152.0276,152.2163,7422.0
2025-04-03 10:10:00,153.3,153.56,153.15,153.38,26192.0,152.2163,152.4744,152.0673,152.2957,26192.0
2025-04-03 10:15:00,153.38,153.67,152.94,153.03,29533.0,152.2957,152.5836,151.8588,151.9482,29533.0
2025-04-03 10:20:00,153.03,153.03,152.48,152.8,26868.0,151.9482,151.9482,151.4021,151.7198,26868.0
2025-04-03 10:25:00,152.89,153.44,152.89,153.42,20096.0,151.8092,152.3553,151.8092,152.3354,20096.0
2025-04-03 10:30:00,153.31,153.99,153.31,153.73,8971.0,152.2262,152.9014,152.2262,152.6432,8971.0
2025-04-03 10:35:00,153.78,154.15,153.75,154.05,5226.0,152.6929,153.0602,152.6631,152.961,5226.0
2025-04-03 10:40:00,154.06,154.3,153.87,154.26,6281.0,152.9709,153.2092,152.7822,153.1695,6281.0
2025-04-03 10:45:00,154.23,154.39,153.94,154.33,6112.0,153.1397,153.2985,152.8517,153.239,6112.0
2025-04-03 10:50:00,154.24,154.52,154.15,154.15,6886.0,153.1496,153.4276,153.0602,153.0602,6886.0
2025-04-03 10:55:00,154.28,154.34,154.1,154.26,4911.0,153.1893,153.2489,153.0106,153.1695,4911.0
2025-04-03 11:00:00,154.18,154.2,153.85,154.04,24786.0,153.09,153.1099,152.7624,152.951,24786.0
2025-04-03 11:05:00,153.92,153.95,153.54,153.81,8963.0,152.8319,152.8617,152.4546,152.7226,8963.0
2025-04-03 11:10:00,153.92,154.13,153.87,153.96,20856.0,152.8319,153.0404,152.7822,152.8716,20856.0
2025-04-03 11:15:00,153.94,154.25,153.93,154.05,9497.0,152.8517,153.1595,152.8418,152.961,9497.0
2025-04-03 11:20:00,154.09,154.24,153.67,153.69,16157.0,153.0007,153.1496,152.5836,152.6035,16157.0
2025-04-03 11:25:00,153.69,153.84,153.6,153.62,6443.0,152.6035,152.7524,152.5141,152.534,6443.0
2025-04-03 11:30:00,153.59,153.68,153.3,153.35,5976.0,152.5042,152.5936,152.2163,152.2659,5976.0
2025-04-03 11:35:00,153.37,153.7,153.22,153.67,14564.0,152.2858,152.6134,152.1368,152.5836,14564.0
2025-04-03 11:40:00,153.71,153.92,153.65,153.9,34854.0,152.6234,152.8319,152.5638,152.812,34854.0
2025-04-03 11:45:00,153.84,153.85,153.19,153.26,6022.0,152.7524,152.7624,152.107,152.1765,6022.0
2025-04-03 11:50:00,153.25,153.44,153.14,153.44,3563.0,152.1666,152.3553,152.0574,152.3553,3563.0
2025-04-03 11:55:00,153.29,153.63,153.28,153.47,4834.0,152.2063,152.5439,152.1964,152.3851,4834.0
2025-04-03 12:00:00,153.48,153.66,153.35,153.43,9168.0,152.395,152.5737,152.2659,152.3453,9168.0
2025-04-03 12:05:00,153.5,153.67,153.42,153.42,4041.0,152.4148,152.5836,152.3354,152.3354,4041.0
2025-04-03 12:10:00,153.47,153.79,153.41,153.7,12040.0,152.3851,152.7028,152.3255,152.6134,12040.0
2025-04-03 12:15:00,153.75,154.12,153.65,154.12,4645.0,152.6631,153.0305,152.5638,153.0305,4645.0
2025-04-03 12:20:00,154.12,154.34,154.03,154.08,4501.0,153.0305,153.2489,152.9411,152.9907,4501.0
2025-04-03 12:25:00,154.11,154.18,153.83,154.14,3499.0,153.0205,153.09,152.7425,153.0503,3499.0
2025-04-03 12:30:00,154.14,154.23,153.8,153.8,2052.0,153.0503,153.1397,152.7127,152.7127,2052.0
2025-04-03 12:35:00,153.8,153.86,153.74,153.86,2336.0,152.7127,152.7723,152.6531,152.7723,2336.0
2025-04-03 12:40:00,153.91,154.18,153.91,153.96,3007.0,152.8219,153.09,152.8219,152.8716,3007.0
2025-04-03 12:45:00,153.89,153.94,153.77,153.92,1699.0,152.8021,152.8517,152.6829,152.8319,1699.0
2025-04-03 12:50:00,153.9,153.9,153.41,153.58,6173.0,152.812,152.812,152.3255,152.4943,6173.0
2025-04-03 12:55:00,153.48,154.02,153.48,153.9,11473.0,152.395,152.9312,152.395,152.812,11473.0
2025-04-03 13:00:00,153.93,154.12,153.74,153.74,1215.0,152.8418,153.0305,152.6531,152.6531,1215.0
2025-04-03 13:05:00,153.78,153.81,153.61,153.65,3235.0,152.6929,152.7226,152.5241,152.5638,3235.0
2025-04-03 13:10:00,153.55,153.85,153.4,153.83,6232.0,152.4645,152.7624,152.3155,152.7425,6232.0
2025-04-03 13:15:00,153.83,153.97,153.81,153.86,10623.0,152.7425,152.8815,152.7226,152.7723,10623.0
2025-04-03 13:20:00,153.93,153.93,153.67,153.68,3471.0,152.8418,152.8418,152.5836,152.5936,3471.0
2025-04-03 13:25:00,153.75,153.88,153.6,153.78,9306.0,152.6631,152.7922,152.5141,152.6929,9306.0
2025-04-03 13:30:00,153.77,153.82,153.62,153.67,7067.0,152.6829,152.7326,152.534,152.5836,7067.0
2025-04-03 13:35:00,153.77,153.86,153.53,153.78,3873.0,152.6829,152.7723,152.4446,152.6929,3873.0
2025-04-03 13:40:00,153.83,153.93,153.59,153.72,7241.0,152.7425,152.8418,152.5042,152.6333,7241.0
2025-04-03 13:45:00,153.72,154.04,153.72,154.04,5602.0,152.6333,152.951,152.6333,152.951,5602.0
2025-04-03 13:50:00,154.06,154.33,153.92,154.33,16061.0,152.9709,153.239,152.8319,153.239,16061.0
2025-04-03 13:55:00,154.3,154.32,153.98,154.04,12724.0,153.2092,153.229,152.8914,152.951,12724.0
2025-04-03 14:00:00,154.03,154.25,153.88,153.9,12385.0,152.9411,153.1595,152.7922,152.812,12385.0
2025-04-03 14:05:00,153.87,153.97,153.76,153.91,2064.0,152.7822,152.8815,152.673,152.8219,2064.0
2025-04-03 14:10:00,153.99,154.07,153.88,153.92,4954.0,152.9014,152.9808,152.7922,152.8319,4954.0
2025-04-03 14:15:00,153.97,154.02,153.84,153.98,3379.0,152.8815,152.9312,152.7524,152.8914,3379.0
2025-04-03 14:20:00,153.99,154.27,153.91,154.14,6057.0,152.9014,153.1794,152.8219,153.0503,6057.0
2025-04-03 14:25:00,154.17,154.17,153.95,154.11,3383.0,153.0801,153.0801,152.8617,153.0205,3383.0
2025-04-03 14:30:00,154.08,154.18,153.7,153.8,8390.0,152.9907,153.09,152.6134,152.7127,8390.0
2025-04-03 14:35:00,153.89,154.06,153.87,153.98,8863.0,152.8021,152.9709,152.7822,152.8914,8863.0
2025-04-03 14:40:00,154.06,154.28,154.05,154.28,2586.0,152.9709,153.1893,152.961,153.1893,2586.0
2025-04-03 14:45:00,154.28,154.33,154.04,154.32,5054.0,153.1893,153.239,152.951,153.229,5054.0
2025-04-03 14:50:00,154.25,154.27,154.03,154.1,7883.0,153.1595,153.1794,152.9411,153.0106,7883.0
2025-04-03 14:55:00,154.14,154.31,153.96,154.27,15592.0,153.0503,153.2191,152.8716,153.1794,15592.0
2025-04-03 15:00:00,154.27,154.33,154.13,154.3,9280.0,153.1794,153.239,153.0404,153.2092,9280.0
2025-04-03 15:05:00,154.29,154.42,154.14,154.28,20245.0,153.1993,153.3283,153.0503,153.1893,20245.0
2025-04-03 15:10:00,154.25,154.29,154.11,154.15,15366.0,153.1595,153.1993,153.0205,153.0602,15366.0
2025-04-03 15:15:00,154.1,154.13,153.51,153.71,13727.0,153.0106,153.0404,152.4248,152.6234,13727.0
2025-04-03 15:20:00,153.78,153.78,153.35,153.64,24023.0,152.6929,152.6929,152.2659,152.5538,24023.0
2025-04-03 15:25:00,153.63,153.87,153.46,153.68,40119.0,152.5439,152.7822,152.3751,152.5936,40119.0
2025-04-03 15:30:00,153.62,153.62,153.12,153.21,12132.0,152.534,152.534,152.0375,152.1269,12132.0
2025-04-03 15:35:00,153.2,153.36,153.01,153.19,14608.0,152.117,152.2758,151.9283,152.107,14608.0
2025-04-03 15:40:00,153.2,153.57,153.13,153.55,23861.0,152.117,152.4843,152.0475,152.4645,23861.0
2025-04-03 15:45:00,153.62,153.62,153.26,153.49,24245.0,152.534,152.534,152.1765,152.4049,24245.0
2025-04-03 15:50:00,153.56,153.78,153.31,153.77,55698.0,152.4744,152.6929,152.2262,152.6829,55698.0
2025-04-03 15:55:00,153.81,153.98,153.45,153.49,197632.0,152.7226,152.8914,152.3652,152.4049,197632.0
2025-04-04 09:30:00,153.03,153.05,150.7,150.7,39179.0,151.9482,151.968,149.6346,149.6346,39179.0
2025-04-04 09:35:00,151.34,151.34,149.39,150.71,47154.0,150.2701,150.2701,148.3339,149.6446,47154.0
2025-04-04 09:40:00,150.37,150.97,149.47,149.48,47978.0,149.307,149.9027,148.4133,148.4233,47978.0
2025-04-04 09:45:00,149.93,151.37,149.93,150.64,24980.0,148.8701,150.2999,148.8701,149.5751,24980.0
2025-04-04 09:50:00,150.77,151.11,150.49,150.71,9872.0,149.7041,150.0417,149.4261,149.6446,9872.0
2025-04-04 09:55:00,150.48,151.81,150.34,151.61,17182.0,149.4162,150.7368,149.2772,150.5382,17182.0
2025-04-04 10:00:00,151.61,151.74,150.77,151.19,14905.0,150.5382,150.6673,149.7041,150.1212,14905.0
2025-04-04 10:05:00,151.01,151.56,150.87,151.26,12212.0,149.9424,150.4886,149.8034,150.1907,12212.0
2025-04-04 10:10:00,151.2,151.48,151.04,151.33,12295.0,150.1311,150.4091,149.9722,150.2602,12295.0
2025-04-04 10:15:00,151.06,151.17,150.68,150.95,12183.0,149.9921,150.1013,149.6148,149.8829,12183.0
2025-04-04 10:20:00,150.77,150.82,150.4,150.69,16010.0,149.7041,149.7538,149.3368,149.6247,16010.0
2025-04-04 10:25:00,150.61,150.87,150.25,150.42,21388.0,149.5453,149.8034,149.1878,149.3566,21388.0
2025-04-04 10:30:00,150.38,150.79,150.24,150.53,15789.0,149.3169,149.724,149.1779,149.4658,15789.0
2025-04-04 10:35:00,150.57,150.74,150.06,150.35,12134.0,149.5056,149.6744,148.9992,149.2871,12134.0
2025-04-04 10:40:00,150.34,150.67,149.85,150.67,17669.0,149.2772,149.6048,148.7906,149.6048,17669.0
2025-04-04 10:45:00,150.33,150.33,149.51,149.83,29175.0,149.2672,149.2672,148.453,148.7708,29175.0
2025-04-04 10:50:00,149.71,150.48,149.41,150.07,14996.0,148.6516,149.4162,148.3538,149.0091,14996.0
2025-04-04 10:55:00,149.95,150.7,149.89,150.4,5344.0,148.8899,149.6346,148.8304,149.3368,5344.0
2025-04-04 11:00:00,150.27,151.15,150.14,151.1,12773.0,149.2077,150.0815,149.0786,150.0318,12773.0
2025-04-04 11:05:00,151.13,151.13,150.29,150.52,16253.0,150.0616,150.0616,149.2275,149.4559,16253.0
2025-04-04 11:10:00,150.56,150.74,150.29,150.29,4767.0,149.4956,149.6744,149.2275,149.2275,4767.0
2025-04-04 11:15:00,150.31,150.74,149.93,149.93,10917.0,149.2474,149.6744,148.8701,148.8701,10917.0
2025-04-04 11:20:00,149.99,150.32,149.59,149.59,3365.0,148.9297,149.2573,148.5325,148.5325,3365.0
2025-04-04 11:25:00,149.75,149.75,148.64,148.74,7080.0,148.6913,148.6913,147.5892,147.6885,7080.0
2025-04-04 11:30:00,148.82,149.01,148.39,148.48,4892.0,147.7679,147.9566,147.341,147.4303,4892.0
2025-04-04 11:35:00,148.48,148.6,148.08,148.37,3056.0,147.4303,147.5495,147.0332,147.3211,3056.0
2025-04-04 11:40:00,148.49,149.0,148.37,148.92,6859.0,147.4403,147.9467,147.3211,147.8672,6859.0
2025-04-04 11:45:00,148.91,149.46,148.79,149.28,8539.0,147.8573,148.4034,147.7381,148.2247,8539.0
2025-04-04 11:50:00,149.39,149.41,149.03,149.23,4003.0,148.3339,148.3538,147.9764,148.175,4003.0
2025-04-04 11:55:00,149.35,149.36,149.06,149.06,1598.0,148.2942,148.3041,148.0062,148.0062,1598.0
2025-04-04 12:00:00,148.87,149.16,148.87,148.91,3369.0,147.8176,148.1055,147.8176,147.8573,3369.0
2025-04-04 12:05:00,148.76,149.29,148.75,148.75,1699.0,147.7083,148.2346,147.6984,147.6984,1699.0
2025-04-04 12:10:00,148.71,148.92,148.57,148.66,14532.0,147.6587,147.8672,147.5197,147.6091,14532.0
2025-04-04 12:15:00,148.66,148.66,147.4,147.54,8100.0,147.6091,147.6091,146.358,146.497,8100.0
2025-04-04 12:20:00,147.64,147.74,147.23,147.25,8887.0,146.5963,146.6956,146.1892,146.209,8887.0
2025-04-04 12:25:00,147.28,147.44,147.17,147.34,3962.0,146.2388,146.3977,146.1296,146.2984,3962.0
2025-04-04 12:30:00,147.22,147.38,147.09,147.37,3498.0,146.1792,146.3381,146.0502,146.3282,3498.0
2025-04-04 12:35:00,147.35,147.87,147.35,147.65,7606.0,146.3083,146.8246,146.3083,146.6062,7606.0
2025-04-04 12:40:00,147.42,147.52,147.09,147.09,5286.0,146.3778,146.4771,146.0502,146.0502,5286.0
2025-04-04 12:45:00,146.88,146.94,146.63,146.71,4577.0,145.8416,145.9012,145.5934,145.6728,4577.0
2025-04-04 12:50:00,146.62,146.95,146.62,146.87,1991.0,145.5835,145.9111,145.5835,145.8317,1991.0
2025-04-04 12:55:00,146.9,147.09,146.84,147.01,4201.0,145.8615,146.0502,145.8019,145.9707,4201.0
2025-04-04 13:00:00,146.83,146.96,146.64,146.64,2014.0,145.792,145.9211,145.6033,145.6033,2014.0
2025-04-04 13:05:00,146.61,146.71,146.41,146.51,7524.0,145.5735,145.6728,145.375,145.4743,7524.0
2025-04-04 13:10:00,146.51,146.51,145.47,145.56,22904.0,145.4743,145.4743,144.4416,144.531,22904.0
2025-04-04 13:15:00,145.6,145.77,145.19,145.75,14603.0,144.5707,144.7395,144.1636,144.7196,14603.0
2025-04-04 13:20:00,145.74,146.13,145.74,146.13,4856.0,144.7097,145.0969,144.7097,145.0969,4856.0
2025-04-04 13:25:00,146.14,146.49,146.14,146.43,7350.0,145.1069,145.4544,145.1069,145.3948,7350.0
2025-04-04 13:30:00,146.19,146.72,145.92,146.33,9204.0,145.1565,145.6828,144.8884,145.2955,9204.0
2025-04-04 13:35:00,146.41,146.63,146.25,146.34,8642.0,145.375,145.5934,145.2161,145.3055,8642.0
2025-04-04 13:40:00,146.37,146.62,146.3,146.3,5095.0,145.3352,145.5835,145.2657,145.2657,5095.0
2025-04-04 13:45:00,146.38,146.7,146.37,146.7,4673.0,145.3452,145.6629,145.3352,145.6629,4673.0
2025-04-04 13:50:00,146.55,146.55,146.15,146.3,4116.0,145.514,145.514,145.1168,145.2657,4116.0
2025-04-04 13:55:00,146.2,146.43,146.09,146.33,4347.0,145.1664,145.3948,145.0572,145.2955,4347.0
2025-04-04 14:00:00,146.44,146.67,146.35,146.38,3944.0,145.4047,145.6331,145.3154,145.3452,3944.0
2025-04-04 14:05:00,146.37,146.39,145.91,146.15,5896.0,145.3352,145.3551,144.8785,145.1168,5896.0
2025-04-04 14:10:00,146.13,146.27,146.02,146.02,6147.0,145.0969,145.236,144.9877,144.9877,6147.0
2025-04-04 14:15:00,145.96,145.96,145.51,145.59,11490.0,144.9281,144.9281,144.4813,144.5608,11490.0
2025-04-04 14:20:00,145.59,145.68,145.26,145.39,26736.0,144.5608,144.6501,144.2331,144.3622,26736.0
2025-04-04 14:25:00,145.3,145.37,145.14,145.2,9037.0,144.2728,144.3423,144.1139,144.1735,9037.0
2025-04-04 14:30:00,145.18,145.3,144.94,145.28,9121.0,144.1537,144.2728,143.9154,144.253,9121.0
2025-04-04 14:35:00,145.19,145.19,144.63,144.82,12663.0,144.1636,144.1636,143.6075,143.7962,12663.0
2025-04-04 14:40:00,144.84,144.97,144.45,144.97,7751.0,143.8161,143.9451,143.4288,143.9451,7751.0
2025-04-04 14:45:00,144.96,145.54,144.91,145.47,7559.0,143.9352,144.5111,143.8856,144.4416,7559.0
2025-04-04 14:50:00,145.45,145.91,145.24,145.24,8826.0,144.4217,144.8785,144.2132,144.2132,8826.0
2025-04-04 14:55:00,145.12,145.4,144.79,145.13,14831.0,144.0941,144.3721,143.7664,144.104,14831.0
2025-04-04 15:00:00,145.13,145.31,144.46,144.75,18153.0,144.104,144.2827,143.4387,143.7267,18153.0
2025-04-04 15:05:00,144.64,144.99,144.32,144.61,23279.0,143.6175,143.965,143.2997,143.5877,23279.0
2025-04-04 15:10:00,144.61,145.09,144.49,145.06,29094.0,143.5877,144.0643,143.4685,144.0345,29094.0
2025-04-04 15:15:00,144.95,145.05,144.27,144.5,15823.0,143.9253,144.0246,143.2501,143.4785,15823.0
2025-04-04 15:20:00,144.48,145.17,144.47,144.99,22050.0,143.4586,144.1437,143.4487,143.965,22050.0
2025-04-04 15:25:00,145.04,145.32,144.59,144.87,22790.0,144.0146,144.2927,143.5678,143.8458,22790.0
2025-04-04 15:30:00,144.89,145.58,144.76,145.54,15912.0,143.8657,144.5508,143.7366,144.5111,15912.0
2025-04-04 15:35:00,145.49,145.65,144.74,145.12,20069.0,144.4615,144.6203,143.7168,144.0941,20069.0
2025-04-04 15:40:00,145.06,145.23,144.79,145.03,24309.0,144.0345,144.2033,143.7664,144.0047,24309.0
2025-04-04 15:45:00,145.03,145.4,144.33,144.62,29439.0,144.0047,144.3721,143.3097,143.5976,29439.0
2025-04-04 15:50:00,144.55,144.61,143.65,143.8,50622.0,143.5281,143.5877,142.6345,142.7834,50622.0
2025-04-04 15:55:00,143.68,143.79,143.24,143.27,173037.0,142.6643,142.7735,142.2274,142.2572,173037.0
2025-04-07 09:30:00,141.34,141.34,138.04,138.87,80949.0,140.3408,140.3408,137.0641,137.8883,80949.0
2025-04-07 09:35:00,138.68,139.11,137.76,138.0,111075.0,137.6996,138.1266,136.7861,137.0244,111075.0
2025-04-07 09:40:00,138.16,138.28,136.89,137.13,114223.0,137.1833,137.3024,135.9223,136.1606,114223.0
2025-04-07 09:45:00,137.11,138.4,136.82,137.93,69405.0,136.1407,137.4216,135.8528,136.9549,69405.0
2025-04-07 09:50:00,137.91,138.76,137.7,138.21,32823.0,136.9351,137.779,136.7265,137.2329,32823.0
2025-04-07 09:55:00,138.22,139.6,137.76,139.31,24034.0,137.2429,138.6131,136.7861,138.3252,24034.0
2025-04-07 10:00:00,139.31,139.82,138.58,139.32,42516.0,138.3252,138.8315,137.6003,138.3351,42516.0
2025-04-07 10:05:00,139.42,139.69,138.17,138.25,67712.0,138.4344,138.7025,137.1932,137.2726,67712.0
2025-04-07 10:10:00,138.23,143.02,138.23,142.73,55384.0,137.2528,142.0089,137.2528,141.721,55384.0
2025-04-07 10:15:00,142.78,145.54,142.66,144.2,39826.0,141.7706,144.5111,141.6515,143.1806,39826.0
2025-04-07 10:20:00,144.18,144.18,141.59,141.81,24661.0,143.1607,143.1607,140.589,140.8075,24661.0
2025-04-07 10:25:00,141.69,142.35,141.09,141.25,23198.0,140.6883,141.3437,140.0926,140.2514,23198.0
2025-04-07 10:30:00,141.12,142.69,140.34,141.49,19440.0,140.1224,141.6813,139.3479,140.4897,19440.0
2025-04-07 10:35:00,141.4,141.51,140.22,140.24,9202.0,140.4004,140.5096,139.2287,139.2486,9202.0
2025-04-07 10:40:00,140.45,141.26,140.02,141.25,17163.0,139.4571,140.2614,139.0301,140.2514,17163.0
2025-04-07 10:45:00,141.25,141.6,140.07,140.96,24181.0,140.2514,140.599,139.0798,139.9635,24181.0
2025-04-07 10:50:00,141.1,142.74,141.02,142.73,17123.0,140.1025,141.7309,140.0231,141.721,17123.0
2025-04-07 10:55:00,142.39,142.71,142.0,142.54,17522.0,141.3834,141.7011,140.9961,141.5323,17522.0
2025-04-07 11:00:00,142.38,143.46,142.1,142.83,13814.0,141.3735,142.4458,141.0954,141.8203,13814.0
2025-04-07 11:05:00,142.68,142.68,141.28,141.85,18666.0,141.6713,141.6713,140.2812,140.8472,18666.0
2025-04-07 11:10:00,141.62,141.84,140.31,140.38,17480.0,140.6188,140.8373,139.3181,139.3876,17480.0
2025-04-07 11:15:00,140.4,140.83,139.52,140.73,26026.0,139.4074,139.8344,138.5337,139.7351,26026.0
2025-04-07 11:20:00,140.89,141.19,140.0,140.0,10950.0,139.894,140.1919,139.0103,139.0103,10950.0
2025-04-07 11:25:00,140.0,140.34,139.75,139.75,11111.0,139.0103,139.3479,138.762,138.762,11111.0
2025-04-07 11:30:00,139.98,140.62,139.75,140.44,12575.0,138.9904,139.6259,138.762,139.4472,12575.0
2025-04-07 11:35:00,140.58,141.08,140.47,140.75,5525.0,139.5862,140.0826,139.477,139.755,5525.0
2025-04-07 11:40:00,140.77,141.99,140.76,141.99,5574.0,139.7748,140.9862,139.7649,140.9862,5574.0
2025-04-07 11:45:00,141.76,141.82,141.22,141.54,6574.0,140.7578,140.8174,140.2217,140.5394,6574.0
2025-04-07 11:50:00,141.84,141.93,141.52,141.63,3134.0,140.8373,140.9266,140.5195,140.6288,3134.0
2025-04-07 11:55:00,141.8,141.8,141.11,141.23,21126.0,140.7976,140.7976,140.1124,140.2316,21126.0
2025-04-07 12:00:00,141.11,141.16,140.3,140.94,9469.0,140.1124,140.1621,139.3082,139.9436,9469.0
2025-04-07 12:05:00,140.9,141.0,140.62,140.7,4431.0,139.9039,140.0032,139.6259,139.7053,4431.0
2025-04-07 12:10:00,140.82,140.82,140.45,140.46,6270.0,139.8245,139.8245,139.4571,139.467,6270.0
2025-04-07 12:15:00,140.63,140.8,140.28,140.47,8111.0,139.6358,139.8046,139.2883,139.477,8111.0
2025-04-07 12:20:00,140.61,140.64,139.76,140.44,4736.0,139.616,139.6458,138.772,139.4472,4736.0
2025-04-07 12:25:00,140.28,141.4,140.28,141.34,12792.0,139.2883,140.4004,139.2883,140.3408,12792.0
2025-04-07 12:30:00,141.41,141.51,141.05,141.05,7128.0,140.4103,140.5096,140.0529,140.0529,7128.0
2025-04-07 12:35:00,141.11,141.47,140.92,141.0,4177.0,140.1124,140.4699,139.9238,140.0032,4177.0
2025-04-07 12:40:00,141.05,141.3,140.34,140.53,5096.0,140.0529,140.3011,139.3479,139.5365,5096.0
2025-04-07 12:45:00,140.34,140.57,140.11,140.56,4668.0,139.3479,139.5762,139.1195,139.5663,4668.0
2025-04-07 12:50:00,140.58,140.72,140.28,140.58,7131.0,139.5862,139.7252,139.2883,139.5862,7131.0
2025-04-07 12:55:00,140.72,140.73,139.79,139.94,5827.0,139.7252,139.7351,138.8018,138.9507,5827.0
2025-04-07 13:00:00,140.0,141.42,139.92,140.1,16363.0,139.0103,140.4202,138.9308,139.1096,16363.0
2025-04-07 13:05:00,140.01,140.32,139.9,140.22,11161.0,139.0202,139.328,138.911,139.2287,11161.0
2025-04-07 13:10:00,140.21,141.17,139.96,141.07,37112.0,139.2188,140.172,138.9706,140.0727,37112.0
2025-04-07 13:15:00,141.09,141.53,141.05,141.13,17588.0,140.0926,140.5295,140.0529,140.1323,17588.0
2025-04-07 13:20:00,141.31,141.31,140.83,140.91,85651.0,140.311,140.311,139.8344,139.9138,85651.0
2025-04-07 13:25:00,140.97,142.02,140.96,142.02,28551.0,139.9734,141.016,139.9635,141.016,28551.0
2025-04-07 13:30:00,142.1,142.11,141.15,141.32,23362.0,141.0954,141.1054,140.1521,140.3209,23362.0
2025-04-07 13:35:00,141.56,142.32,141.24,141.96,25516.0,140.5592,141.3139,140.2415,140.9564,25516.0
2025-04-07 13:40:00,141.92,142.24,141.62,142.09,22425.0,140.9167,141.2344,140.6188,141.0855,22425.0
2025-04-07 13:45:00,142.11,142.69,141.76,142.62,98394.0,141.1054,141.6813,140.7578,141.6118,98394.0
2025-04-07 13:50:00,142.57,143.12,142.57,143.04,8383.0,141.5621,142.1082,141.5621,142.0288,8383.0
2025-04-07 13:55:00,142.89,143.92,142.76,143.92,11669.0,141.8798,142.9026,141.7508,142.9026,11669.0
2025-04-07 14:00:00,143.83,144.07,143.09,143.38,11586.0,142.8132,143.0515,142.0784,142.3664,11586.0
2025-04-07 14:05:00,143.36,143.55,142.92,143.37,25001.0,142.3465,142.5352,141.9096,142.3565,25001.0
2025-04-07 14:10:00,143.37,143.8,142.78,143.05,10612.0,142.3565,142.7834,141.7706,142.0387,10612.0
2025-04-07 14:15:00,143.1,143.51,142.93,143.37,37576.0,142.0884,142.4955,141.9196,142.3565,37576.0
2025-04-07 14:20:00,143.38,143.73,142.69,143.0,63079.0,142.3664,142.7139,141.6813,141.9891,63079.0
2025-04-07 14:25:00,143.0,143.19,142.41,142.59,34393.0,141.9891,142.1777,141.4032,141.582,34393.0
2025-04-07 14:30:00,142.56,142.81,142.28,142.31,29081.0,141.5522,141.8004,141.2742,141.3039,29081.0
2025-04-07 14:35:00,142.3,142.86,142.3,142.48,45322.0,141.294,141.8501,141.294,141.4727,45322.0
2025-04-07 14:40:00,142.52,142.86,142.4,142.52,44898.0,141.5125,141.8501,141.3933,141.5125,44898.0
2025-04-07 14:45:00,142.43,142.58,142.05,142.25,36347.0,141.4231,141.572,141.0458,141.2444,36347.0
2025-04-07 14:50:00,142.16,142.16,141.45,141.45,9813.0,141.155,141.155,140.45,140.45,9813.0
2025-04-07 14:55:00,141.56,141.63,141.12,141.39,27246.0,140.5592,140.6288,140.1224,140.3905,27246.0
2025-04-07 15:00:00,141.5,142.0,140.91,140.95,50705.0,140.4997,140.9961,139.9138,139.9536,50705.0
2025-04-07 15:05:00,140.94,141.28,140.5,140.52,30683.0,139.9436,140.2812,139.5067,139.5266,30683.0
2025-04-07 15:10:00,140.57,141.16,140.45,140.65,45796.0,139.5762,140.1621,139.4571,139.6557,45796.0
2025-04-07 15:15:00,140.66,141.02,140.19,140.61,63273.0,139.6656,140.0231,139.1989,139.616,63273.0
2025-04-07 15:20:00,140.62,140.68,140.11,140.28,57097.0,139.6259,139.6855,139.1195,139.2883,57097.0
2025-04-07 15:25:00,140.45,140.55,139.78,139.8,89754.0,139.4571,139.5564,138.7918,138.8117,89754.0
2025-04-07 15:30:00,139.79,140.99,139.79,140.59,118705.0,138.8018,139.9933,138.8018,139.5961,118705.0
2025-04-07 15:35:00,140.58,141.05,140.28,140.55,99565.0,139.5862,140.0529,139.2883,139.5564,99565.0
2025-04-07 15:40:00,140.59,140.67,140.13,140.34,32664.0,139.5961,139.6755,139.1394,139.3479,32664.0
2025-04-07 15:45:00,140.34,140.59,140.1,140.46,29028.0,139.3479,139.5961,139.1096,139.467,29028.0
2025-04-07 15:50:00,140.34,140.84,140.09,140.55,42868.0,139.3479,139.8443,139.0996,139.5564,42868.0
2025-04-07 15:55:00,140.64,141.23,140.35,140.5,127281.0,139.6458,140.2316,139.3578,139.5067,127281.0
2025-04-08 09:30:00,141.29,141.86,140.31,140.59,68582.0,140.2912,140.8571,139.3181,139.5961,68582.0
2025-04-08 09:35:00,140.69,140.88,139.67,140.39,32816.0,139.6954,139.8841,138.6826,139.3975,32816.0
2025-04-08 09:40:00,140.31,141.11,140.18,140.44,40291.0,139.3181,140.1124,139.189,139.4472,40291.0
2025-04-08 09:45:00,140.47,141.51,140.46,140.79,52648.0,139.477,140.5096,139.467,139.7947,52648.0
2025-04-08 09:50:00,141.04,141.52,140.6,141.35,41475.0,140.0429,140.5195,139.606,140.3507,41475.0
2025-04-08 09:55:00,141.33,141.99,141.33,141.63,23768.0,140.3309,140.9862,140.3309,140.6288,23768.0
2025-04-08 10:00:00,141.63,141.91,141.0,141.01,27605.0,140.6288,140.9068,140.0032,140.0131,27605.0
2025-04-08 10:05:00,141.0,142.06,141.0,142.06,43115.0,140.0032,141.0557,140.0032,141.0557,43115.0
2025-04-08 10:10:00,142.06,142.07,141.55,141.82,40785.0,141.0557,141.0656,140.5493,140.8174,40785.0
2025-04-08 10:15:00,141.76,142.45,141.72,142.39,49523.0,140.7578,141.443,140.7181,141.3834,49523.0
2025-04-08 10:20:00,142.29,142.3,141.61,141.61,36401.0,141.2841,141.294,140.6089,140.6089,36401.0
2025-04-08 10:25:00,141.65,142.15,141.46,141.94,46991.0,140.6486,141.1451,140.46,140.9366,46991.0
2025-04-08 10:30:00,141.92,142.24,141.7,142.16,36257.0,140.9167,141.2344,140.6983,141.155,36257.0
2025-04-08 10:35:00,142.19,142.58,142.09,142.41,19886.0,141.1848,141.572,141.0855,141.4032,19886.0
2025-04-08 10:40:00,142.43,142.55,142.0,142.43,11900.0,141.4231,141.5422,140.9961,141.4231,11900.0
2025-04-08 10:45:00,142.34,142.44,141.67,142.04,12230.0,141.3337,141.433,140.6685,141.0359,12230.0
2025-04-08 10:50:00,142.08,142.15,141.88,142.09,19769.0,141.0756,141.1451,140.877,141.0855,19769.0
2025-04-08 10:55:00,142.1,142.11,141.54,141.78,8478.0,141.0954,141.1054,140.5394,140.7777,8478.0
2025-04-08 11:00:00,141.68,142.1,141.68,141.95,14861.0,140.6784,141.0954,140.6784,140.9465,14861.0
2025-04-08 11:05:00,141.91,142.0,141.64,141.75,10137.0,140.9068,140.9961,140.6387,140.7479,10137.0
2025-04-08 11:10:00,141.75,141.82,141.65,141.77,20460.0,140.7479,140.8174,140.6486,140.7678,20460.0
2025-04-08 11:15:00,141.77,141.79,141.33,141.79,13763.0,140.7678,140.7876,140.3309,140.7876,13763.0
2025-04-08 11:20:00,141.79,141.97,141.52,141.6,20887.0,140.7876,140.9664,140.5195,140.599,20887.0
2025-04-08 11:25:00,141.52,141.85,141.45,141.46,11160.0,140.5195,140.8472,140.45,140.46,11160.0
2025-04-08 11:30:00,141.48,141.94,141.48,141.86,21360.0,140.4798,140.9366,140.4798,140.8571,21360.0
2025-04-08 11:35:00,141.85,142.24,141.79,141.94,30220.0,140.8472,141.2344,140.7876,140.9366,30220.0
2025-04-08 11:40:00,141.87,142.19,141.74,141.81,17854.0,140.8671,141.1848,140.738,140.8075,17854.0
2025-04-08 11:45:00,141.82,142.03,141.41,141.41,24450.0,140.8174,141.0259,140.4103,140.4103,24450.0
2025-04-08 11:50:00,141.5,141.62,141.41,141.57,6123.0,140.4997,140.6188,140.4103,140.5692,6123.0
2025-04-08 11:55:00,141.6,141.96,141.57,141.91,11457.0,140.599,140.9564,140.5692,140.9068,11457.0
2025-04-08 12:00:00,141.9,142.0,141.68,141.84,25070.0,140.8968,140.9961,140.6784,140.8373,25070.0
2025-04-08 12:05:00,141.86,142.07,141.79,141.9,45831.0,140.8571,141.0656,140.7876,140.8968,45831.0
2025-04-08 12:10:00,141.9,142.13,141.77,141.8,15387.0,140.8968,141.1252,140.7678,140.7976,15387.0
2025-04-08 12:15:00,141.78,141.82,141.39,141.64,12068.0,140.7777,140.8174,140.3905,140.6387,12068.0
2025-04-08 12:20:00,141.58,141.61,141.27,141.32,16933.0,140.5791,140.6089,140.2713,140.3209,16933.0
2025-04-08 12:25:00,141.4,141.89,141.38,141.81,21814.0,140.4004,140.8869,140.3805,140.8075,21814.0
2025-04-08 12:30:00,141.81,141.93,141.23,141.69,19291.0,140.8075,140.9266,140.2316,140.6883,19291.0
2025-04-08 12:35:00,141.55,141.58,140.96,141.02,6657.0,140.5493,140.5791,139.9635,140.0231,6657.0
2025-04-08 12:40:00,141.03,141.07,140.7,140.79,6577.0,140.033,140.0727,139.7053,139.7947,6577.0
2025-04-08 12:45:00,140.81,141.05,140.47,140.7,10393.0,139.8146,140.0529,139.477,139.7053,10393.0
2025-04-08 12:50:00,140.84,140.95,140.48,140.52,20041.0,139.8443,139.9536,139.4869,139.5266,20041.0
2025-04-08 12:55:00,140.54,140.64,139.73,139.73,17046.0,139.5465,139.6458,138.7422,138.7422,17046.0
2025-04-08 13:00:00,139.75,139.84,139.27,139.49,38146.0,138.762,138.8514,138.2854,138.5039,38146.0
2025-04-08 13:05:00,139.55,139.73,139.12,139.14,42512.0,138.5635,138.7422,138.1365,138.1564,42512.0
2025-04-08 13:10:00,139.14,139.2,138.66,138.9,47027.0,138.1564,138.2159,137.6797,137.9181,47027.0
2025-04-08 13:15:00,138.91,139.24,138.8,139.0,48896.0,137.928,138.2556,137.8188,138.0173,48896.0
2025-04-08 13:20:00,139.0,139.11,138.65,138.96,13089.0,138.0173,138.1266,137.6698,137.9776,13089.0
2025-04-08 13:25:00,138.97,139.12,138.49,138.58,23241.0,137.9876,138.1365,137.511,137.6003,23241.0
2025-04-08 13:30:00,138.53,138.77,138.3,138.3,8615.0,137.5507,137.789,137.3223,137.3223,8615.0
2025-04-08 13:35:00,138.3,138.87,138.29,138.74,16880.0,137.3223,137.8883,137.3124,137.7592,16880.0
2025-04-08 13:40:00,138.86,139.69,138.86,139.35,40171.0,137.8783,138.7025,137.8783,138.3649,40171.0
2025-04-08 13:45:00,139.39,139.43,138.83,138.99,17848.0,138.4046,138.4443,137.8485,138.0074,17848.0
2025-04-08 13:50:00,138.88,139.33,138.88,138.9,30519.0,137.8982,138.345,137.8982,137.9181,30519.0
2025-04-08 13:55:00,138.89,139.54,138.88,139.48,42333.0,137.9081,138.5535,137.8982,138.494,42333.0
2025-04-08 14:00:00,139.49,139.66,139.23,139.49,17643.0,138.5039,138.6727,138.2457,138.5039,17643.0
2025-04-08 14:05:00,139.39,139.41,139.05,139.12,15788.0,138.4046,138.4244,138.067,138.1365,15788.0
2025-04-08 14:10:00,139.11,139.11,138.69,138.76,21935.0,138.1266,138.1266,137.7095,137.779,21935.0
2025-04-08 14:15:00,138.73,139.57,138.73,139.54,27197.0,137.7493,138.5833,137.7493,138.5535,27197.0
2025-04-08 14:20:00,139.54,139.56,139.12,139.25,19358.0,138.5535,138.5734,138.1365,138.2656,19358.0
2025-04-08 14:25:00,139.22,139.22,138.34,138.54,20229.0,138.2358,138.2358,137.362,137.5606,20229.0
2025-04-08 14:30:00,138.81,139.63,138.78,138.78,45514.0,137.8287,138.6429,137.7989,137.7989,45514.0
2025-04-08 14:35:00,138.78,138.78,138.26,138.48,26304.0,137.7989,137.7989,137.2826,137.501,26304.0
2025-04-08 14:40:00,138.53,138.88,138.41,138.8,20404.0,137.5507,137.8982,137.4315,137.8188,20404.0
2025-04-08 14:45:00,138.8,139.05,138.72,138.94,27286.0,137.8188,138.067,137.7393,137.9578,27286.0
2025-04-08 14:50:00,138.94,139.26,138.81,138.86,20650.0,137.9578,138.2755,137.8287,137.8783,20650.0
2025-04-08 14:55:00,138.84,138.86,138.5,138.6,26416.0,137.8585,137.8783,137.5209,137.6202,26416.0
2025-04-08 15:00:00,138.6,138.7,138.18,138.25,17133.0,137.6202,137.7195,137.2031,137.2726,17133.0
2025-04-08 15:05:00,138.27,138.27,137.49,137.52,36341.0,137.2925,137.2925,136.518,136.5478,36341.0
2025-04-08 15:10:00,137.53,138.04,137.53,137.74,36161.0,136.5577,137.0641,136.5577,136.7663,36161.0
2025-04-08 15:15:00,137.74,137.8,137.32,137.42,47548.0,136.7663,136.8258,136.3492,136.4485,47548.0
2025-04-08 15:20:00,137.43,137.74,137.38,137.65,68536.0,136.4584,136.7663,136.4088,136.6769,68536.0
2025-04-08 15:25:00,137.66,138.3,137.65,137.87,49013.0,136.6868,137.3223,136.6769,136.8953,49013.0
2025-04-08 15:30:00,137.77,137.79,137.12,137.13,38332.0,136.796,136.8159,136.1506,136.1606,38332.0
2025-04-08 15:35:00,137.13,137.13,136.11,136.27,36697.0,136.1606,136.1606,135.1478,135.3066,36697.0
2025-04-08 15:40:00,136.27,136.63,135.52,135.59,73867.0,135.3066,135.6641,134.5619,134.6315,73867.0
2025-04-08 15:45:00,135.59,135.83,135.26,135.36,74089.0,134.6315,134.8698,134.3038,134.4031,74089.0
2025-04-08 15:50:00,135.43,136.78,135.43,136.66,104022.0,134.4726,135.813,134.4726,135.6939,104022.0
2025-04-08 15:55:00,136.49,137.23,136.26,137.05,184005.0,135.5251,136.2599,135.2967,136.0811,184005.0
2025-04-09 09:30:00,135.44,137.29,135.0,136.49,47315.0,134.4825,136.3194,134.0456,135.5251,47315.0
2025-04-09 09:35:00,136.86,137.3,135.33,136.99,37922.0,135.8925,136.3294,134.3733,136.0216,37922.0
2025-04-09 09:40:00,137.38,138.0,136.39,136.56,4819.0,136.4088,137.0244,135.4258,135.5946,4819.0
2025-04-09 09:45:00,136.54,136.65,135.95,136.56,19187.0,135.5747,135.684,134.9889,135.5946,19187.0
2025-04-09 09:50:00,136.44,137.34,136.36,137.05,12750.0,135.4754,136.3691,135.396,136.0811,12750.0
2025-04-09 09:55:00,136.95,137.21,136.8,136.87,18304.0,135.9818,136.24,135.8329,135.9024,18304.0
2025-04-09 10:00:00,136.86,137.65,136.72,137.01,27438.0,135.8925,136.6769,135.7535,136.0414,27438.0
2025-04-09 10:05:00,136.98,136.98,136.17,136.55,17842.0,136.0116,136.0116,135.2074,135.5847,17842.0
2025-04-09 10:10:00,136.55,136.96,136.17,136.21,13560.0,135.5847,135.9918,135.2074,135.2471,13560.0
2025-04-09 10:15:00,136.22,136.44,135.98,136.24,9205.0,135.257,135.4754,135.0187,135.2769,9205.0
2025-04-09 10:20:00,136.35,136.56,135.75,136.35,10013.0,135.3861,135.5946,134.7903,135.3861,10013.0
2025-04-09 10:25:00,136.31,136.56,136.26,136.54,7521.0,135.3464,135.5946,135.2967,135.5747,7521.0
2025-04-09 10:30:00,136.47,137.05,136.39,136.83,10096.0,135.5052,136.0811,135.4258,135.8627,10096.0
2025-04-09 10:35:00,136.74,136.74,136.38,136.39,4510.0,135.7733,135.7733,135.4159,135.4258,4510.0
2025-04-09 10:40:00,136.35,136.37,135.95,136.01,8121.0,135.3861,135.4059,134.9889,135.0485,8121.0
2025-04-09 10:45:00,136.02,136.41,135.95,135.95,11669.0,135.0584,135.4457,134.9889,134.9889,11669.0
2025-04-09 10:50:00,135.97,135.98,135.53,135.84,11081.0,135.0088,135.0187,134.5719,134.8797,11081.0
2025-04-09 10:55:00,135.91,136.01,135.3,135.4,16304.0,134.9492,135.0485,134.3435,134.4428,16304.0
2025-04-09 11:00:00,135.42,135.63,135.22,135.58,25234.0,134.4627,134.6712,134.2641,134.6215,25234.0
2025-04-09 11:05:00,135.58,136.09,135.54,135.97,57330.0,134.6215,135.1279,134.5818,135.0088,57330.0
2025-04-09 11:10:00,135.87,135.99,135.5,135.72,37566.0,134.9095,135.0286,134.5421,134.7605,37566.0
2025-04-09 11:15:00,135.75,136.22,135.57,136.03,33537.0,134.7903,135.257,134.6116,135.0683,33537.0
2025-04-09 11:20:00,136.06,136.42,135.95,136.26,17503.0,135.0981,135.4556,134.9889,135.2967,17503.0
2025-04-09 11:25:00,136.29,136.69,136.23,136.58,10965.0,135.3265,135.7237,135.2669,135.6145,10965.0
2025-04-09 11:30:00,136.46,136.81,136.2,136.32,7733.0,135.4953,135.8428,135.2371,135.3563,7733.0
2025-04-09 11:35:00,136.22,136.51,136.07,136.11,4783.0,135.257,135.5449,135.1081,135.1478,4783.0
2025-04-09 11:40:00,136.14,136.17,135.74,135.86,3035.0,135.1776,135.2074,134.7804,134.8995,3035.0
2025-04-09 11:45:00,135.9,136.25,135.75,135.93,15092.0,134.9393,135.2868,134.7903,134.969,15092.0
2025-04-09 11:50:00,136.02,136.19,135.88,135.91,4124.0,135.0584,135.2272,134.9194,134.9492,4124.0
2025-04-09 11:55:00,135.99,135.99,135.57,135.74,3005.0,135.0286,135.0286,134.6116,134.7804,3005.0
2025-04-09 12:00:00,135.68,136.01,135.44,135.78,10712.0,134.7208,135.0485,134.4825,134.8201,10712.0
2025-04-09 12:05:00,135.71,136.12,135.71,136.06,5619.0,134.7506,135.1577,134.7506,135.0981,5619.0
2025-04-09 12:10:00,136.08,136.78,136.08,136.78,10447.0,135.118,135.813,135.118,135.813,10447.0
2025-04-09 12:15:00,136.69,136.71,136.38,136.49,11201.0,135.7237,135.7435,135.4159,135.5251,11201.0
2025-04-09 12:20:00,136.6,136.82,136.37,136.66,6025.0,135.6343,135.8528,135.4059,135.6939,6025.0
2025-04-09 12:25:00,136.57,137.09,136.51,136.75,6466.0,135.6045,136.1208,135.5449,135.7833,6466.0
2025-04-09 12:30:00,136.79,137.16,136.68,136.95,9873.0,135.823,136.1904,135.7137,135.9818,9873.0
2025-04-09 12:35:00,136.94,137.14,136.78,136.88,8125.0,135.9719,136.1705,135.813,135.9123,8125.0
2025-04-09 12:40:00,136.87,136.87,136.66,136.69,3116.0,135.9024,135.9024,135.6939,135.7237,3116.0
2025-04-09 12:45:00,136.82,137.02,136.71,136.97,8132.0,135.8528,136.0513,135.7435,136.0017,8132.0
2025-04-09 12:50:00,137.0,137.26,136.91,137.25,5752.0,136.0315,136.2896,135.9421,136.2797,5752.0
2025-04-09 12:55:00,137.18,137.35,136.99,137.0,10997.0,136.2102,136.379,136.0216,136.0315,10997.0
2025-04-09 13:00:00,137.0,138.01,136.99,137.88,122720.0,136.0315,137.0343,136.0216,136.9053,122720.0
2025-04-09 13:05:00,137.89,137.89,137.15,137.15,8646.0,136.9152,136.9152,136.1804,136.1804,8646.0
2025-04-09 13:10:00,137.24,137.32,136.89,137.17,7471.0,136.2698,136.3492,135.9223,136.2003,7471.0
2025-04-09 13:15:00,137.21,139.71,136.22,139.21,31416.0,136.24,138.7223,135.257,138.2259,31416.0
2025-04-09 13:20:00,139.37,143.07,138.62,142.94,30491.0,138.3847,142.0586,137.64,141.9295,30491.0
2025-04-09 13:25:00,142.94,144.54,142.37,142.63,28435.0,141.9295,143.5182,141.3635,141.6217,28435.0
2025-04-09 13:30:00,142.86,144.23,142.61,143.85,47692.0,141.8501,143.2104,141.6018,142.8331,47692.0
2025-04-09 13:35:00,143.91,145.03,143.2,143.25,28828.0,142.8926,144.0047,142.1877,142.2373,28828.0
2025-04-09 13:40:00,143.16,143.84,142.39,143.4,36317.0,142.1479,142.8231,141.3834,142.3862,36317.0
2025-04-09 13:45:00,143.76,144.58,143.67,144.3,36606.0,142.7437,143.5579,142.6543,143.2799,36606.0
2025-04-09 13:50:00,144.18,144.52,143.49,144.08,30427.0,143.1607,143.4983,142.4756,143.0614,30427.0
2025-04-09 13:55:00,144.09,145.27,143.63,144.86,22236.0,143.0714,144.243,142.6146,143.8359,22236.0
2025-04-09 14:00:00,145.0,145.9,144.29,144.89,43471.0,143.9749,144.8686,143.2699,143.8657,43471.0
2025-04-09 14:05:00,144.69,145.1,143.51,144.32,33346.0,143.6671,144.0742,142.4955,143.2997,33346.0
2025-04-09 14:10:00,144.05,145.1,143.76,144.27,32702.0,143.0316,144.0742,142.7437,143.2501,32702.0
2025-04-09 14:15:00,144.27,145.08,143.87,144.27,18145.0,143.2501,144.0544,142.8529,143.2501,18145.0
2025-04-09 14:20:00,144.06,144.63,143.74,144.27,42009.0,143.0416,143.6075,142.7238,143.2501,42009.0
2025-04-09 14:25:00,144.16,144.82,144.12,144.74,42727.0,143.1409,143.7962,143.1012,143.7168,42727.0
2025-04-09 14:30:00,144.49,144.82,143.81,144.11,19236.0,143.4685,143.7962,142.7933,143.0912,19236.0
2025-04-09 14:35:00,144.15,144.63,144.11,144.34,9823.0,143.1309,143.6075,143.0912,143.3196,9823.0
2025-04-09 14:40:00,144.29,144.29,143.52,143.75,10195.0,143.2699,143.2699,142.5054,142.7338,10195.0
2025-04-09 14:45:00,143.85,144.29,143.35,144.09,22760.0,142.8331,143.2699,142.3366,143.0714,22760.0
2025-04-09 14:50:00,143.96,144.54,143.8,143.98,25731.0,142.9423,143.5182,142.7834,142.9621,25731.0
2025-04-09 14:55:00,143.96,144.53,143.56,143.72,58388.0,142.9423,143.5083,142.5451,142.704,58388.0
2025-04-09 15:00:00,143.72,144.8,143.52,144.8,91660.0,142.704,143.7763,142.5054,143.7763,91660.0
2025-04-09 15:05:00,144.73,145.08,144.6,144.83,76869.0,143.7068,144.0544,143.5778,143.8061,76869.0
2025-04-09 15:10:00,144.96,145.25,144.5,144.8,63544.0,143.9352,144.2232,143.4785,143.7763,63544.0
2025-04-09 15:15:00,144.76,144.91,144.32,144.63,34826.0,143.7366,143.8856,143.2997,143.6075,34826.0
2025-04-09 15:20:00,144.53,144.81,144.21,144.4,65178.0,143.5083,143.7863,143.1905,143.3792,65178.0
2025-04-09 15:25:00,144.35,144.87,144.32,144.47,65974.0,143.3295,143.8458,143.2997,143.4487,65974.0
2025-04-09 15:30:00,144.44,144.93,144.04,144.34,99243.0,143.4189,143.9054,143.0217,143.3196,99243.0
2025-04-09 15:35:00,144.2,144.44,143.49,143.81,41735.0,143.1806,143.4189,142.4756,142.7933,41735.0
2025-04-09 15:40:00,143.86,144.66,143.74,144.44,54196.0,142.843,143.6373,142.7238,143.4189,54196.0
2025-04-09 15:45:00,144.42,145.0,144.21,144.93,62080.0,143.399,143.9749,143.1905,143.9054,62080.0
2025-04-09 15:50:00,145.04,146.26,145.04,145.81,181478.0,144.0146,145.226,144.0146,144.7792,181478.0
2025-04-09 15:55:00,145.9,146.5,145.62,145.96,475934.0,144.8686,145.4643,144.5905,144.9281,475934.0
2025-04-10 09:30:00,144.5,146.04,144.5,145.18,38570.0,143.4785,145.0076,143.4785,144.1537,38570.0
2025-04-10 09:35:00,145.18,146.14,144.93,145.32,24244.0,144.1537,145.1069,143.9054,144.2927,24244.0
2025-04-10 09:40:00,145.16,145.16,144.21,144.68,10451.0,144.1338,144.1338,143.1905,143.6572,10451.0
2025-04-10 09:45:00,144.82,146.41,144.8,146.26,17627.0,143.7962,145.375,143.7763,145.226,17627.0
2025-04-10 09:50:00,146.23,146.48,145.7,145.97,12044.0,145.1962,145.4445,144.67,144.9381,12044.0
2025-04-10 09:55:00,145.9,146.18,145.77,146.01,6309.0,144.8686,145.1466,144.7395,144.9778,6309.0
2025-04-10 10:00:00,146.02,146.24,145.55,145.6,20169.0,144.9877,145.2062,144.521,144.5707,20169.0
2025-04-10 10:05:00,145.73,145.91,145.61,145.69,8260.0,144.6998,144.8785,144.5806,144.6601,8260.0
2025-04-10 10:10:00,145.72,145.73,145.4,145.65,4808.0,144.6898,144.6998,144.3721,144.6203,4808.0
2025-04-10 10:15:00,145.65,145.78,145.03,145.03,5098.0,144.6203,144.7494,144.0047,144.0047,5098.0
2025-04-10 10:20:00,145.11,145.2,144.86,145.19,5130.0,144.0842,144.1735,143.8359,144.1636,5130.0
2025-04-10 10:25:00,145.22,145.36,144.21,144.22,29350.0,144.1934,144.3324,143.1905,143.2004,29350.0
2025-04-10 10:30:00,143.95,144.93,143.95,144.84,6181.0,142.9324,143.9054,142.9324,143.8161,6181.0
2025-04-10 10:35:00,144.77,145.01,144.64,144.68,7622.0,143.7466,143.9849,143.6175,143.6572,7622.0
2025-04-10 10:40:00,144.75,144.81,144.13,144.37,9222.0,143.7267,143.7863,143.1111,143.3494,9222.0
2025-04-10 10:45:00,144.42,144.42,143.92,143.94,5709.0,143.399,143.399,142.9026,142.9224,5709.0
2025-04-10 10:50:00,143.83,144.21,143.83,144.03,3633.0,142.8132,143.1905,142.8132,143.0118,3633.0
2025-04-10 10:55:00,144.06,144.15,143.53,143.59,4211.0,143.0416,143.1309,142.5153,142.5749,4211.0
2025-04-10 11:00:00,143.59,143.89,143.59,143.83,2876.0,142.5749,142.8728,142.5749,142.8132,2876.0
2025-04-10 11:05:00,143.7,144.18,143.7,144.09,8791.0,142.6841,143.1607,142.6841,143.0714,8791.0
2025-04-10 11:10:00,144.03,144.15,143.76,143.83,5530.0,143.0118,143.1309,142.7437,142.8132,5530.0
2025-04-10 11:15:00,143.75,143.83,143.58,143.69,7759.0,142.7338,142.8132,142.565,142.6742,7759.0
2025-04-10 11:20:00,143.71,143.82,143.56,143.77,3514.0,142.694,142.8033,142.5451,142.7536,3514.0
2025-04-10 11:25:00,143.8,143.89,143.68,143.76,3353.0,142.7834,142.8728,142.6643,142.7437,3353.0
2025-04-10 11:30:00,143.77,143.81,143.3,143.51,7493.0,142.7536,142.7933,142.2869,142.4955,7493.0
2025-04-10 11:35:00,143.48,143.68,143.39,143.42,6695.0,142.4657,142.6643,142.3763,142.4061,6695.0
2025-04-10 11:40:00,143.44,143.7,143.19,143.38,8033.0,142.426,142.6841,142.1777,142.3664,8033.0
2025-04-10 11:45:00,143.46,143.67,143.43,143.48,5550.0,142.4458,142.6543,142.416,142.4657,5550.0
2025-04-10 11:50:00,143.34,143.45,143.23,143.42,5320.0,142.3267,142.4359,142.2174,142.4061,5320.0
2025-04-10 11:55:00,143.49,143.6,142.8,142.92,5226.0,142.4756,142.5848,141.7905,141.9096,5226.0
2025-04-10 12:00:00,143.0,143.2,142.09,142.31,5793.0,141.9891,142.1877,141.0855,141.3039,5793.0
2025-04-10 12:05:00,142.13,142.41,142.04,142.23,2660.0,141.1252,141.4032,141.0359,141.2245,2660.0
2025-04-10 12:10:00,142.24,142.4,141.91,142.11,11705.0,141.2344,141.3933,140.9068,141.1054,11705.0
2025-04-10 12:15:00,141.96,142.09,141.51,141.53,2989.0,140.9564,141.0855,140.5096,140.5295,2989.0
2025-04-10 12:20:00,141.58,141.58,140.76,141.3,5932.0,140.5791,140.5791,139.7649,140.3011,5932.0
2025-04-10 12:25:00,141.16,141.16,140.45,140.83,8050.0,140.1621,140.1621,139.4571,139.8344,8050.0
2025-04-10 12:30:00,140.99,141.56,140.84,141.19,20657.0,139.9933,140.5592,139.8443,140.1919,20657.0
2025-04-10 12:35:00,141.33,141.75,141.07,141.52,24661.0,140.3309,140.7479,140.0727,140.5195,24661.0
2025-04-10 12:40:00,141.59,141.63,141.11,141.34,16756.0,140.589,140.6288,140.1124,140.3408,16756.0
2025-04-10 12:45:00,141.36,141.6,140.65,141.47,21508.0,140.3607,140.599,139.6557,140.4699,21508.0
2025-04-10 12:50:00,141.41,141.81,141.04,141.33,22732.0,140.4103,140.8075,140.0429,140.3309,22732.0
2025-04-10 12:55:00,141.27,141.66,141.17,141.48,26137.0,140.2713,140.6585,140.172,140.4798,26137.0
2025-04-10 13:00:00,141.55,142.59,141.55,142.56,110151.0,140.5493,141.582,140.5493,141.5522,110151.0
2025-04-10 13:05:00,142.42,142.65,141.38,141.43,17472.0,141.4132,141.6415,140.3805,140.4302,17472.0
2025-04-10 13:10:00,141.38,141.38,140.59,140.73,7082.0,140.3805,140.3805,139.5961,139.7351,7082.0
2025-04-10 13:15:00,140.74,141.05,140.5,140.81,10453.0,139.745,140.0529,139.5067,139.8146,10453.0
2025-04-10 13:20:00,140.83,140.86,140.19,140.85,11370.0,139.8344,139.8642,139.1989,139.8543,11370.0
2025-04-10 13:25:00,140.84,141.79,140.84,141.72,6812.0,139.8443,140.7876,139.8443,140.7181,6812.0
2025-04-10 13:30:00,141.67,142.1,141.6,141.8,5950.0,140.6685,141.0954,140.599,140.7976,5950.0
2025-04-10 13:35:00,141.88,142.07,141.48,141.5,42354.0,140.877,141.0656,140.4798,140.4997,42354.0
2025-04-10 13:40:00,141.53,142.56,141.45,142.41,5669.0,140.5295,141.5522,140.45,141.4032,5669.0
2025-04-10 13:45:00,142.55,143.42,142.27,142.52,9437.0,141.5422,142.4061,141.2642,141.5125,9437.0
2025-04-10 13:50:00,142.54,142.93,142.09,142.93,39218.0,141.5323,141.9196,141.0855,141.9196,39218.0
2025-04-10 13:55:00,142.94,143.33,142.94,143.24,7879.0,141.9295,142.3167,141.9295,142.2274,7879.0
2025-04-10 14:00:00,143.17,144.11,143.16,144.02,16557.0,142.1579,143.0912,142.1479,143.0019,16557.0
2025-04-10 14:05:00,144.02,144.07,142.8,142.84,15645.0,143.0019,143.0515,141.7905,141.8302,15645.0
2025-04-10 14:10:00,142.94,142.94,142.17,142.34,6300.0,141.9295,141.9295,141.1649,141.3337,6300.0
2025-04-10 14:15:00,142.4,143.06,142.19,142.93,14012.0,141.3933,142.0486,141.1848,141.9196,14012.0
2025-04-10 14:20:00,142.93,143.99,142.92,143.78,9249.0,141.9196,142.9721,141.9096,142.7636,9249.0
2025-04-10 14:25:00,143.73,144.44,143.72,144.28,25463.0,142.7139,143.4189,142.704,143.26,25463.0
2025-04-10 14:30:00,144.28,144.68,143.99,143.99,23129.0,143.26,143.6572,142.9721,142.9721,23129.0
2025-04-10 14:35:00,143.89,144.46,143.8,144.45,12470.0,142.8728,143.4387,142.7834,143.4288,12470.0
2025-04-10 14:40:00,144.29,145.32,144.24,145.17,10380.0,143.2699,144.2927,143.2203,144.1437,10380.0
2025-04-10 14:45:00,145.1,145.1,144.29,144.38,13660.0,144.0742,144.0742,143.2699,143.3593,13660.0
2025-04-10 14:50:00,144.5,144.71,143.83,143.86,12481.0,143.4785,143.687,142.8132,142.843,12481.0
2025-04-10 14:55:00,143.78,144.36,143.53,144.16,14562.0,142.7636,143.3395,142.5153,143.1409,14562.0
2025-04-10 15:00:00,144.01,144.89,143.75,144.74,13494.0,142.9919,143.8657,142.7338,143.7168,13494.0
2025-04-10 15:05:00,144.8,144.91,143.58,143.72,17349.0,143.7763,143.8856,142.565,142.704,17349.0
2025-04-10 15:10:00,143.72,144.03,143.46,143.88,17769.0,142.704,143.0118,142.4458,142.8628,17769.0
2025-04-10 15:15:00,143.88,144.33,143.62,144.07,13892.0,142.8628,143.3097,142.6047,143.0515,13892.0
2025-04-10 15:20:00,144.3,144.57,143.71,143.89,15376.0,143.2799,143.548,142.694,142.8728,15376.0
2025-04-10 15:25:00,143.9,144.15,143.02,143.09,19395.0,142.8827,143.1309,142.0089,142.0784,19395.0
2025-04-10 15:30:00,143.08,143.83,142.96,143.14,20548.0,142.0685,142.8132,141.9494,142.1281,20548.0
2025-04-10 15:35:00,143.1,143.26,142.65,142.77,24578.0,142.0884,142.2472,141.6415,141.7607,24578.0
2025-04-10 15:40:00,142.77,143.09,142.07,142.2,25403.0,141.7607,142.0784,141.0656,141.1947,25403.0
2025-04-10 15:45:00,142.12,143.1,142.12,142.79,28397.0,141.1153,142.0884,141.1153,141.7806,28397.0
2025-04-10 15:50:00,142.75,144.08,142.63,143.97,59965.0,141.7408,143.0614,141.6217,142.9522,59965.0
2025-04-10 15:55:00,143.84,144.95,143.63,144.41,358647.0,142.8231,143.9253,142.6146,143.3891,358647.0
2025-04-11 09:30:00,144.48,144.87,142.23,144.1,22786.0,143.4586,143.8458,141.2245,143.0813,22786.0
2025-04-11 09:35:00,144.0,144.01,141.51,143.63,8985.0,142.982,142.9919,140.5096,142.6146,8985.0
2025-04-11 09:40:00,142.94,143.75,142.82,143.75,5658.0,141.9295,142.7338,141.8103,142.7338,5658.0
2025-04-11 09:45:00,143.63,144.4,143.63,144.4,1667.0,142.6146,143.3792,142.6146,143.3792,1667.0
2025-04-11 09:50:00,144.11,144.35,143.8,144.18,4615.0,143.0912,143.3295,142.7834,143.1607,4615.0
2025-04-11 09:55:00,144.05,144.25,143.48,143.69,5308.0,143.0316,143.2302,142.4657,142.6742,5308.0
2025-04-11 10:00:00,143.53,143.85,143.15,143.83,12786.0,142.5153,142.8331,142.138,142.8132,12786.0
2025-04-11 10:05:00,143.86,144.47,143.67,144.23,9478.0,142.843,143.4487,142.6543,143.2104,9478.0
2025-04-11 10:10:00,144.23,144.39,143.61,144.15,6676.0,143.2104,143.3692,142.5948,143.1309,6676.0
2025-04-11 10:15:00,144.24,144.45,143.71,143.71,5552.0,143.2203,143.4288,142.694,142.694,5552.0
2025-04-11 10:20:00,143.71,143.92,143.05,143.18,6772.0,142.694,142.9026,142.0387,142.1678,6772.0
2025-04-11 10:25:00,143.35,143.35,142.93,142.97,7247.0,142.3366,142.3366,141.9196,141.9593,7247.0
2025-04-11 10:30:00,143.01,143.93,143.0,143.58,9438.0,141.999,142.9125,141.9891,142.565,9438.0
2025-04-11 10:35:00,143.62,143.75,143.4,143.74,5850.0,142.6047,142.7338,142.3862,142.7238,5850.0
2025-04-11 10:40:00,143.47,143.8,143.43,143.75,5305.0,142.4557,142.7834,142.416,142.7338,5305.0
2025-04-11 10:45:00,143.87,144.23,143.79,144.03,4696.0,142.8529,143.2104,142.7735,143.0118,4696.0
2025-04-11 10:50:00,143.94,143.97,143.65,143.88,3545.0,142.9224,142.9522,142.6345,142.8628,3545.0
2025-04-11 10:55:00,143.96,144.44,143.75,143.87,7391.0,142.9423,143.4189,142.7338,142.8529,7391.0
2025-04-11 11:00:00,143.86,144.51,143.43,143.59,28605.0,142.843,143.4884,142.416,142.5749,28605.0
2025-04-11 11:05:00,143.39,143.75,143.33,143.73,11352.0,142.3763,142.7338,142.3167,142.7139,11352.0
2025-04-11 11:10:00,143.64,144.19,143.52,143.66,11729.0,142.6245,143.1707,142.5054,142.6444,11729.0
2025-04-11 11:15:00,143.64,143.75,143.4,143.64,5998.0,142.6245,142.7338,142.3862,142.6245,5998.0
2025-04-11 11:20:00,143.57,143.87,143.49,143.62,10299.0,142.555,142.8529,142.4756,142.6047,10299.0
2025-04-11 11:25:00,143.63,143.94,143.5,143.86,11569.0,142.6146,142.9224,142.4855,142.843,11569.0
2025-04-11 11:30:00,143.92,144.17,143.72,144.11,4709.0,142.9026,143.1508,142.704,143.0912,4709.0
2025-04-11 11:35:00,144.06,144.76,144.06,144.76,13762.0,143.0416,143.7366,143.0416,143.7366,13762.0
2025-04-11 11:40:00,144.82,144.82,144.31,144.59,19185.0,143.7962,143.7962,143.2898,143.5678,19185.0
2025-04-11 11:45:00,144.48,144.89,144.42,144.89,21540.0,143.4586,143.8657,143.399,143.8657,21540.0
2025-04-11 11:50:00,144.89,145.14,144.63,145.0,21707.0,143.8657,144.1139,143.6075,143.9749,21707.0
2025-04-11 11:55:00,144.93,145.25,144.92,145.21,17519.0,143.9054,144.2232,143.8955,144.1834,17519.0
2025-04-11 12:00:00,145.31,145.36,145.02,145.25,9529.0,144.2827,144.3324,143.9948,144.2232,9529.0
2025-04-11 12:05:00,145.28,145.48,145.25,145.27,8259.0,144.253,144.4515,144.2232,144.243,8259.0
2025-04-11 12:10:00,145.36,145.63,145.35,145.57,2258.0,144.3324,144.6005,144.3225,144.5409,2258.0
2025-04-11 12:15:00,145.69,145.87,145.65,145.87,3051.0,144.6601,144.8388,144.6203,144.8388,3051.0
2025-04-11 12:20:00,145.9,145.94,145.53,145.53,5007.0,144.8686,144.9083,144.5012,144.5012,5007.0
2025-04-11 12:25:00,145.55,145.68,145.37,145.61,2918.0,144.521,144.6501,144.3423,144.5806,2918.0
2025-04-11 12:30:00,145.59,146.39,145.59,146.25,2525.0,144.5608,145.3551,144.5608,145.2161,2525.0
2025-04-11 12:35:00,146.32,146.6,146.23,146.58,2550.0,145.2856,145.5636,145.1962,145.5438,2550.0
2025-04-11 12:40:00,146.53,147.16,146.43,147.14,8007.0,145.4941,146.1197,145.3948,146.0998,8007.0
2025-04-11 12:45:00,147.01,147.53,146.92,147.36,8122.0,145.9707,146.487,145.8814,146.3182,8122.0
2025-04-11 12:50:00,147.36,147.47,147.02,147.39,22096.0,146.3182,146.4275,145.9806,146.348,22096.0
2025-04-11 12:55:00,147.28,147.4,147.12,147.25,7125.0,146.2388,146.358,146.0799,146.209,7125.0
2025-04-11 13:00:00,147.36,147.57,147.02,147.57,6998.0,146.3182,146.5268,145.9806,146.5268,6998.0
2025-04-11 13:05:00,147.39,147.53,147.11,147.22,5711.0,146.348,146.487,146.07,146.1792,5711.0
2025-04-11 13:10:00,147.22,147.25,146.77,146.84,4007.0,146.1792,146.209,145.7324,145.8019,4007.0
2025-04-11 13:15:00,146.84,147.06,146.54,146.58,3810.0,145.8019,146.0204,145.504,145.5438,3810.0
2025-04-11 13:20:00,146.7,147.02,146.62,146.84,4066.0,145.6629,145.9806,145.5835,145.8019,4066.0
2025-04-11 13:25:00,146.7,146.71,146.35,146.43,5128.0,145.6629,145.6728,145.3154,145.3948,5128.0
2025-04-11 13:30:00,146.51,146.69,146.49,146.5,2347.0,145.4743,145.653,145.4544,145.4643,2347.0
2025-04-11 13:35:00,146.44,147.11,146.41,147.09,2945.0,145.4047,146.07,145.375,146.0502,2945.0
2025-04-11 13:40:00,147.22,147.81,147.22,147.8,6826.0,146.1792,146.7651,146.1792,146.7551,6826.0
2025-04-11 13:45:00,147.67,147.75,147.22,147.38,5454.0,146.6261,146.7055,146.1792,146.3381,5454.0
2025-04-11 13:50:00,147.37,147.75,147.36,147.72,3137.0,146.3282,146.7055,146.3182,146.6757,3137.0
2025-04-11 13:55:00,147.67,147.75,147.32,147.54,4966.0,146.6261,146.7055,146.2785,146.497,4966.0
2025-04-11 14:00:00,147.38,147.83,147.37,147.69,6091.0,146.3381,146.7849,146.3282,146.6459,6091.0
2025-04-11 14:05:00,147.8,147.8,147.26,147.3,8970.0,146.7551,146.7551,146.219,146.2587,8970.0
2025-04-11 14:10:00,147.23,147.41,147.21,147.28,3580.0,146.1892,146.3679,146.1693,146.2388,3580.0
2025-04-11 14:15:00,147.13,147.23,146.98,146.99,2204.0,146.0899,146.1892,145.9409,145.9509,2204.0
2025-04-11 14:20:00,147.09,147.15,146.82,147.15,5074.0,146.0502,146.1097,145.7821,146.1097,5074.0
2025-04-11 14:25:00,147.16,147.17,146.88,147.16,2727.0,146.1197,146.1296,145.8416,146.1197,2727.0
2025-04-11 14:30:00,147.15,147.33,147.15,147.19,2334.0,146.1097,146.2885,146.1097,146.1494,2334.0
2025-04-11 14:35:00,147.21,147.48,147.2,147.44,3300.0,146.1693,146.4374,146.1594,146.3977,3300.0
2025-04-11 14:40:00,147.44,147.6,147.33,147.39,1735.0,146.3977,146.5565,146.2885,146.348,1735.0
2025-04-11 14:45:00,147.39,147.69,147.35,147.55,5387.0,146.348,146.6459,146.3083,146.5069,5387.0
2025-04-11 14:50:00,147.54,147.54,147.01,147.4,5969.0,146.497,146.497,145.9707,146.358,5969.0
2025-04-11 14:55:00,147.25,147.36,146.93,146.94,7811.0,146.209,146.3182,145.8913,145.9012,7811.0
2025-04-11 15:00:00,146.99,147.41,146.93,147.21,15378.0,145.9509,146.3679,145.8913,146.1693,15378.0
2025-04-11 15:05:00,147.21,147.36,146.98,147.25,5259.0,146.1693,146.3182,145.9409,146.209,5259.0
2025-04-11 15:10:00,147.22,147.52,147.12,147.34,6123.0,146.1792,146.4771,146.0799,146.2984,6123.0
2025-04-11 15:15:00,147.37,147.37,146.88,147.13,5313.0,146.3282,146.3282,145.8416,146.0899,5313.0
2025-04-11 15:20:00,147.14,147.44,147.05,147.34,4511.0,146.0998,146.3977,146.0104,146.2984,4511.0
2025-04-11 15:25:00,147.34,147.5,147.12,147.34,16832.0,146.2984,146.4573,146.0799,146.2984,16832.0
2025-04-11 15:30:00,147.34,147.59,147.08,147.59,11877.0,146.2984,146.5466,146.0402,146.5466,11877.0
2025-04-11 15:35:00,147.48,147.48,147.01,147.34,8664.0,146.4374,146.4374,145.9707,146.2984,8664.0
2025-04-11 15:40:00,147.45,147.65,147.21,147.44,15122.0,146.4076,146.6062,146.1693,146.3977,15122.0
2025-04-11 15:45:00,147.43,147.55,147.22,147.37,16406.0,146.3878,146.5069,146.1792,146.3282,16406.0
2025-04-11 15:50:00,147.37,147.49,146.85,147.09,34016.0,146.3282,146.4473,145.8119,146.0502,34016.0
2025-04-11 15:55:00,147.01,147.07,146.6,146.71,112839.0,145.9707,146.0303,145.5636,145.6728,112839.0
2025-04-14 09:30:00,146.88,148.3,146.03,148.3,31428.0,145.8416,147.2516,144.9976,147.2516,31428.0
2025-04-14 09:35:00,148.16,148.3,147.12,147.6,8331.0,147.1126,147.2516,146.0799,146.5565,8331.0
2025-04-14 09:40:00,147.54,149.1,147.43,148.93,8455.0,146.497,148.0459,146.3878,147.8771,8455.0
2025-04-14 09:45:00,148.66,148.81,147.58,148.0,11828.0,147.6091,147.758,146.5367,146.9537,11828.0
2025-04-14 09:50:00,148.12,148.48,147.93,148.04,7781.0,147.0729,147.4303,146.8842,146.9934,7781.0
2025-04-14 09:55:00,148.18,148.18,147.55,147.97,7552.0,147.1324,147.1324,146.5069,146.9239,7552.0
2025-04-14 10:00:00,148.03,148.7,147.66,148.49,7059.0,146.9835,147.6488,146.6161,147.4403,7059.0
2025-04-14 10:05:00,148.76,148.76,148.41,148.5,2044.0,147.7083,147.7083,147.3608,147.4502,2044.0
2025-04-14 10:10:00,148.52,148.58,148.3,148.5,8461.0,147.47,147.5296,147.2516,147.4502,8461.0
2025-04-14 10:15:00,148.59,148.61,148.21,148.29,8033.0,147.5396,147.5594,147.1622,147.2417,8033.0
2025-04-14 10:20:00,148.26,148.32,147.82,148.08,17106.0,147.2119,147.2715,146.775,147.0332,17106.0
2025-04-14 10:25:00,147.92,148.64,147.9,148.4,10006.0,146.8743,147.5892,146.8544,147.3509,10006.0
2025-04-14 10:30:00,148.44,148.72,148.4,148.65,3871.0,147.3906,147.6686,147.3509,147.5991,3871.0
2025-04-14 10:35:00,148.51,148.66,148.37,148.4,8603.0,147.4601,147.6091,147.3211,147.3509,8603.0
2025-04-14 10:40:00,148.51,148.84,148.48,148.54,7700.0,147.4601,147.7878,147.4303,147.4899,7700.0
2025-04-14 10:45:00,148.59,148.67,148.42,148.61,7249.0,147.5396,147.619,147.3708,147.5594,7249.0
2025-04-14 10:50:00,148.61,148.88,148.61,148.72,1696.0,147.5594,147.8275,147.5594,147.6686,1696.0
2025-04-14 10:55:00,148.71,148.87,148.57,148.72,5037.0,147.6587,147.8176,147.5197,147.6686,5037.0
2025-04-14 11:00:00,148.73,148.99,148.73,148.74,4749.0,147.6786,147.9367,147.6786,147.6885,4749.0
2025-04-14 11:05:00,148.78,148.78,148.6,148.61,3100.0,147.7282,147.7282,147.5495,147.5594,3100.0
2025-04-14 11:10:00,148.61,148.85,148.54,148.69,5620.0,147.5594,147.7977,147.4899,147.6388,5620.0
2025-04-14 11:15:00,148.72,148.98,148.72,148.88,3131.0,147.6686,147.9268,147.6686,147.8275,3131.0
2025-04-14 11:20:00,148.86,148.86,148.64,148.64,5340.0,147.8076,147.8076,147.5892,147.5892,5340.0
2025-04-14 11:25:00,148.63,148.65,148.08,148.17,7237.0,147.5793,147.5991,147.0332,147.1225,7237.0
2025-04-14 11:30:00,148.17,148.58,148.09,148.55,4156.0,147.1225,147.5296,147.0431,147.4998,4156.0
2025-04-14 11:35:00,148.46,148.46,147.92,147.92,2875.0,147.4105,147.4105,146.8743,146.8743,2875.0
2025-04-14 11:40:00,147.92,148.09,147.83,148.09,4298.0,146.8743,147.0431,146.7849,147.0431,4298.0
2025-04-14 11:45:00,148.03,148.09,147.85,147.88,2431.0,146.9835,147.0431,146.8048,146.8346,2431.0
2025-04-14 11:50:00,147.86,147.96,147.7,147.96,3132.0,146.8147,146.914,146.6558,146.914,3132.0
2025-04-14 11:55:00,147.98,148.08,147.86,147.87,1973.0,146.9339,147.0332,146.8147,146.8246,1973.0
2025-04-14 12:00:00,147.75,147.98,147.68,147.85,6504.0,146.7055,146.9339,146.636,146.8048,6504.0
2025-04-14 12:05:00,147.8,147.8,147.68,147.72,3186.0,146.7551,146.7551,146.636,146.6757,3186.0
2025-04-14 12:10:00,147.72,147.84,147.26,147.84,4182.0,146.6757,146.7949,146.219,146.7949,4182.0
2025-04-14 12:15:00,147.8,148.26,147.8,148.26,4638.0,146.7551,147.2119,146.7551,147.2119,4638.0
2025-04-14 12:20:00,148.19,148.26,147.8,147.88,5526.0,147.1424,147.2119,146.7551,146.8346,5526.0
2025-04-14 12:25:00,147.89,147.99,147.71,147.91,15973.0,146.8445,146.9438,146.6658,146.8644,15973.0
2025-04-14 12:30:00,147.94,148.19,147.69,148.19,52056.0,146.8941,147.1424,146.6459,147.1424,52056.0
2025-04-14 12:35:00,148.19,148.19,147.94,147.99,7000.0,147.1424,147.1424,146.8941,146.9438,7000.0
2025-04-14 12:40:00,148.04,148.06,147.81,148.0,27059.0,146.9934,147.0133,146.7651,146.9537,27059.0
2025-04-14 12:45:00,148.03,148.13,147.93,147.94,12067.0,146.9835,147.0828,146.8842,146.8941,12067.0
2025-04-14 12:50:00,147.94,148.07,147.7,148.05,10644.0,146.8941,147.0232,146.6558,147.0034,10644.0
2025-04-14 12:55:00,147.88,147.98,147.67,147.67,9750.0,146.8346,146.9339,146.6261,146.6261,9750.0
2025-04-14 13:00:00,147.67,148.48,147.5,147.56,16319.0,146.6261,147.4303,146.4573,146.5168,16319.0
2025-04-14 13:05:00,147.68,147.69,147.5,147.51,2466.0,146.636,146.6459,146.4573,146.4672,2466.0
2025-04-14 13:10:00,147.5,147.79,147.43,147.79,2461.0,146.4573,146.7452,146.3878,146.7452,2461.0
2025-04-14 13:15:00,147.79,147.82,147.58,147.81,1500.0,146.7452,146.775,146.5367,146.7651,1500.0
2025-04-14 13:20:00,147.85,147.92,147.79,147.92,1679.0,146.8048,146.8743,146.7452,146.8743,1679.0
2025-04-14 13:25:00,147.85,148.04,147.81,147.97,9077.0,146.8048,146.9934,146.7651,146.9239,9077.0
2025-04-14 13:30:00,147.9,148.11,147.74,148.0,3183.0,146.8544,147.0629,146.6956,146.9537,3183.0
2025-04-14 13:35:00,148.0,148.0,147.91,147.94,1200.0,146.9537,146.9537,146.8644,146.8941,1200.0
2025-04-14 13:40:00,147.94,148.14,147.86,147.87,1660.0,146.8941,147.0927,146.8147,146.8246,1660.0
2025-04-14 13:45:00,147.87,148.05,147.82,148.02,2817.0,146.8246,147.0034,146.775,146.9736,2817.0
2025-04-14 13:50:00,148.12,148.38,148.05,148.21,2441.0,147.0729,147.331,147.0034,147.1622,2441.0
2025-04-14 13:55:00,148.2,148.37,148.18,148.37,1580.0,147.1523,147.3211,147.1324,147.3211,1580.0
2025-04-14 14:00:00,148.31,148.37,148.29,148.29,1725.0,147.2615,147.3211,147.2417,147.2417,1725.0
2025-04-14 14:05:00,148.24,148.31,148.19,148.31,2340.0,147.192,147.2615,147.1424,147.2615,2340.0
2025-04-14 14:10:00,148.31,148.36,148.21,148.22,3450.0,147.2615,147.3112,147.1622,147.1722,3450.0
2025-04-14 14:15:00,148.14,148.23,148.08,148.12,6746.0,147.0927,147.1821,147.0332,147.0729,6746.0
2025-04-14 14:20:00,148.12,148.52,148.11,148.52,5092.0,147.0729,147.47,147.0629,147.47,5092.0
2025-04-14 14:25:00,148.48,148.55,148.46,148.53,1429.0,147.4303,147.4998,147.4105,147.48,1429.0
2025-04-14 14:30:00,148.53,148.66,148.49,148.62,6906.0,147.48,147.6091,147.4403,147.5693,6906.0
2025-04-14 14:35:00,148.66,148.77,148.64,148.74,900.0,147.6091,147.7183,147.5892,147.6885,900.0
2025-04-14 14:40:00,148.79,148.87,148.69,148.87,2673.0,147.7381,147.8176,147.6388,147.8176,2673.0
2025-04-14 14:45:00,148.89,148.89,148.73,148.8,2232.0,147.8374,147.8374,147.6786,147.7481,2232.0
2025-04-14 14:50:00,148.81,148.92,148.7,148.92,5505.0,147.758,147.8672,147.6488,147.8672,5505.0
2025-04-14 14:55:00,148.91,149.03,148.84,148.84,5314.0,147.8573,147.9764,147.7878,147.7878,5314.0
2025-04-14 15:00:00,148.87,149.21,148.86,149.01,3722.0,147.8176,148.1552,147.8076,147.9566,3722.0
2025-04-14 15:05:00,149.12,149.39,149.12,149.33,5210.0,148.0658,148.3339,148.0658,148.2743,5210.0
2025-04-14 15:10:00,149.29,149.4,149.21,149.25,6669.0,148.2346,148.3438,148.1552,148.1949,6669.0
2025-04-14 15:15:00,149.19,149.54,149.13,149.26,5971.0,148.1353,148.4828,148.0757,148.2048,5971.0
2025-04-14 15:20:00,149.31,149.42,149.2,149.28,5841.0,148.2545,148.3637,148.1452,148.2247,5841.0
2025-04-14 15:25:00,149.22,149.47,149.14,149.28,8846.0,148.1651,148.4133,148.0857,148.2247,8846.0
2025-04-14 15:30:00,149.34,149.34,149.12,149.29,7404.0,148.2842,148.2842,148.0658,148.2346,7404.0
2025-04-14 15:35:00,149.22,149.28,149.05,149.06,11379.0,148.1651,148.2247,147.9963,148.0062,11379.0
2025-04-14 15:40:00,149.09,149.34,149.06,149.26,15998.0,148.036,148.2842,148.0062,148.2048,15998.0
2025-04-14 15:45:00,149.24,149.34,149.04,149.13,26878.0,148.185,148.2842,147.9864,148.0757,26878.0
2025-04-14 15:50:00,149.01,149.27,148.82,149.1,31294.0,147.9566,148.2147,147.7679,148.0459,31294.0
2025-04-14 15:55:00,149.05,149.26,148.94,149.08,127621.0,147.9963,148.2048,147.8871,148.0261,127621.0
2025-04-15 09:30:00,148.86,149.37,148.51,148.84,18390.0,147.8076,148.314,147.4601,147.7878,18390.0
2025-04-15 09:35:00,148.98,149.42,148.82,149.42,15087.0,147.9268,148.3637,147.7679,148.3637,15087.0
2025-04-15 09:40:00,149.72,149.84,149.54,149.54,4751.0,148.6616,148.7807,148.4828,148.4828,4751.0
2025-04-15 09:45:00,149.56,149.66,149.32,149.58,4437.0,148.5027,148.602,148.2644,148.5226,4437.0
2025-04-15 09:50:00,149.53,149.73,149.47,149.47,2803.0,148.4729,148.6715,148.4133,148.4133,2803.0
2025-04-15 09:55:00,149.46,149.46,149.23,149.35,6772.0,148.4034,148.4034,148.175,148.2942,6772.0
2025-04-15 10:00:00,149.35,149.77,149.35,149.4,6954.0,148.2942,148.7112,148.2942,148.3438,6954.0
2025-04-15 10:05:00,149.48,149.64,149.07,149.1,7521.0,148.4233,148.5821,148.0162,148.0459,7521.0
2025-04-15 10:10:00,149.11,149.51,149.0,149.0,7087.0,148.0559,148.453,147.9467,147.9467,7087.0
2025-04-15 10:15:00,148.99,149.37,148.75,148.75,8769.0,147.9367,148.314,147.6984,147.6984,8769.0
2025-04-15 10:20:00,148.7,148.95,148.55,148.71,7220.0,147.6488,147.897,147.4998,147.6587,7220.0
2025-04-15 10:25:00,148.7,148.78,148.47,148.65,3470.0,147.6488,147.7282,147.4204,147.5991,3470.0
2025-04-15 10:30:00,148.65,148.91,148.64,148.78,4909.0,147.5991,147.8573,147.5892,147.7282,4909.0
2025-04-15 10:35:00,148.71,148.87,148.61,148.71,5419.0,147.6587,147.8176,147.5594,147.6587,5419.0
2025-04-15 10:40:00,148.58,148.98,148.58,148.94,3960.0,147.5296,147.9268,147.5296,147.8871,3960.0
2025-04-15 10:45:00,148.9,149.01,148.59,148.69,9986.0,147.8474,147.9566,147.5396,147.6388,9986.0
2025-04-15 10:50:00,148.68,148.79,148.52,148.72,8313.0,147.6289,147.7381,147.47,147.6686,8313.0
2025-04-15 10:55:00,148.72,148.92,148.71,148.72,4555.0,147.6686,147.8672,147.6587,147.6686,4555.0
2025-04-15 11:00:00,148.76,149.02,148.76,148.91,3953.0,147.7083,147.9665,147.7083,147.8573,3953.0
2025-04-15 11:05:00,148.83,148.9,148.6,148.71,2625.0,147.7779,147.8474,147.5495,147.6587,2625.0
2025-04-15 11:10:00,148.68,148.82,148.61,148.75,2410.0,147.6289,147.7679,147.5594,147.6984,2410.0
2025-04-15 11:15:00,148.83,148.83,148.63,148.73,5930.0,147.7779,147.7779,147.5793,147.6786,5930.0
2025-04-15 11:20:00,148.77,148.84,148.65,148.66,4209.0,147.7183,147.7878,147.5991,147.6091,4209.0
2025-04-15 11:25:00,148.65,148.65,148.26,148.26,4222.0,147.5991,147.5991,147.2119,147.2119,4222.0
2025-04-15 11:30:00,148.34,148.48,148.33,148.34,2221.0,147.2913,147.4303,147.2814,147.2913,2221.0
2025-04-15 11:35:00,148.38,148.53,148.28,148.36,3837.0,147.331,147.48,147.2317,147.3112,3837.0
2025-04-15 11:40:00,148.33,148.4,148.24,148.38,2896.0,147.2814,147.3509,147.192,147.331,2896.0
2025-04-15 11:45:00,148.46,148.48,148.12,148.2,2514.0,147.4105,147.4303,147.0729,147.1523,2514.0
2025-04-15 11:50:00,148.24,148.53,148.19,148.53,2195.0,147.192,147.48,147.1424,147.48,2195.0
2025-04-15 11:55:00,148.45,148.47,148.36,148.45,1100.0,147.4005,147.4204,147.3112,147.4005,1100.0
2025-04-15 12:00:00,148.46,148.61,148.38,148.38,2247.0,147.4105,147.5594,147.331,147.331,2247.0
2025-04-15 12:05:00,148.5,148.5,148.13,148.13,1918.0,147.4502,147.4502,147.0828,147.0828,1918.0
2025-04-15 12:10:00,148.2,148.2,148.0,148.03,2127.0,147.1523,147.1523,146.9537,146.9835,2127.0
2025-04-15 12:15:00,148.13,148.14,148.06,148.06,900.0,147.0828,147.0927,147.0133,147.0133,900.0
2025-04-15 12:20:00,148.11,148.24,148.0,148.23,2485.0,147.0629,147.192,146.9537,147.1821,2485.0
2025-04-15 12:25:00,148.29,148.31,148.14,148.18,1972.0,147.2417,147.2615,147.0927,147.1324,1972.0
2025-04-15 12:30:00,148.19,148.26,148.17,148.17,879.0,147.1424,147.2119,147.1225,147.1225,879.0
2025-04-15 12:35:00,148.27,148.27,148.05,148.09,1759.0,147.2218,147.2218,147.0034,147.0431,1759.0
2025-04-15 12:40:00,147.97,148.06,147.85,148.03,3447.0,146.9239,147.0133,146.8048,146.9835,3447.0
2025-04-15 12:45:00,147.97,148.22,147.96,148.15,2735.0,146.9239,147.1722,146.914,147.1027,2735.0
2025-04-15 12:50:00,148.11,148.13,147.95,147.96,3039.0,147.0629,147.0828,146.9041,146.914,3039.0
2025-04-15 12:55:00,147.84,147.94,147.75,147.9,4027.0,146.7949,146.8941,146.7055,146.8544,4027.0
2025-04-15 13:00:00,147.85,148.08,147.82,148.08,1567.0,146.8048,147.0332,146.775,147.0332,1567.0
2025-04-15 13:05:00,148.08,148.12,147.96,147.98,2862.0,147.0332,147.0729,146.914,146.9339,2862.0
2025-04-15 13:10:00,147.92,148.05,147.92,148.05,1925.0,146.8743,147.0034,146.8743,147.0034,1925.0
2025-04-15 13:15:00,148.03,148.03,147.85,147.93,1721.0,146.9835,146.9835,146.8048,146.8842,1721.0
2025-04-15 13:20:00,147.86,147.97,147.79,147.91,3691.0,146.8147,146.9239,146.7452,146.8644,3691.0
2025-04-15 13:25:00,147.79,147.88,147.69,147.82,3522.0,146.7452,146.8346,146.6459,146.775,3522.0
2025-04-15 13:30:00,147.88,147.97,147.75,147.82,1727.0,146.8346,146.9239,146.7055,146.775,1727.0
2025-04-15 13:35:00,147.79,147.85,147.68,147.85,2116.0,146.7452,146.8048,146.636,146.8048,2116.0
2025-04-15 13:40:00,147.88,147.95,147.79,147.88,2970.0,146.8346,146.9041,146.7452,146.8346,2970.0
2025-04-15 13:45:00,147.83,147.95,147.79,147.95,1645.0,146.7849,146.9041,146.7452,146.9041,1645.0
2025-04-15 13:50:00,147.89,147.91,147.58,147.63,8903.0,146.8445,146.8644,146.5367,146.5863,8903.0
2025-04-15 13:55:00,147.55,147.76,147.55,147.76,900.0,146.5069,146.7154,146.5069,146.7154,900.0
2025-04-15 14:00:00,147.74,147.77,147.53,147.58,1887.0,146.6956,146.7253,146.487,146.5367,1887.0
2025-04-15 14:05:00,147.64,147.66,147.46,147.66,2858.0,146.5963,146.6161,146.4175,146.6161,2858.0
2025-04-15 14:10:00,147.58,147.6,147.55,147.59,978.0,146.5367,146.5565,146.5069,146.5466,978.0
2025-04-15 14:15:00,147.51,147.7,147.51,147.68,4829.0,146.4672,146.6558,146.4672,146.636,4829.0
2025-04-15 14:20:00,147.72,147.8,147.64,147.79,2317.0,146.6757,146.7551,146.5963,146.7452,2317.0
2025-04-15 14:25:00,147.75,147.95,147.72,147.78,11139.0,146.7055,146.9041,146.6757,146.7353,11139.0
2025-04-15 14:30:00,147.78,148.02,147.77,148.02,2023.0,146.7353,146.9736,146.7253,146.9736,2023.0
2025-04-15 14:35:00,148.03,148.14,147.84,147.92,4114.0,146.9835,147.0927,146.7949,146.8743,4114.0
2025-04-15 14:40:00,147.97,148.05,147.84,148.03,5537.0,146.9239,147.0034,146.7949,146.9835,5537.0
2025-04-15 14:45:00,148.08,148.25,148.05,148.11,3267.0,147.0332,147.202,147.0034,147.0629,3267.0
2025-04-15 14:50:00,148.06,148.12,147.95,147.96,7053.0,147.0133,147.0729,146.9041,146.914,7053.0
2025-04-15 14:55:00,147.97,148.02,147.88,147.97,6005.0,146.9239,146.9736,146.8346,146.9239,6005.0
2025-04-15 15:00:00,147.96,148.01,147.78,147.81,3237.0,146.914,146.9637,146.7353,146.7651,3237.0
2025-04-15 15:05:00,147.81,147.86,147.77,147.81,3015.0,146.7651,146.8147,146.7253,146.7651,3015.0
2025-04-15 15:10:00,147.84,148.05,147.82,148.05,2883.0,146.7949,147.0034,146.775,147.0034,2883.0
2025-04-15 15:15:00,147.99,148.02,147.8,147.87,6123.0,146.9438,146.9736,146.7551,146.8246,6123.0
2025-04-15 15:20:00,147.84,147.91,147.78,147.78,3810.0,146.7949,146.8644,146.7353,146.7353,3810.0
2025-04-15 15:25:00,147.76,147.79,147.65,147.79,1766.0,146.7154,146.7452,146.6062,146.7452,1766.0
2025-04-15 15:30:00,147.81,147.82,147.69,147.7,4052.0,146.7651,146.775,146.6459,146.6558,4052.0
2025-04-15 15:35:00,147.7,147.76,147.56,147.66,4001.0,146.6558,146.7154,146.5168,146.6161,4001.0
2025-04-15 15:40:00,147.65,147.85,147.64,147.78,3610.0,146.6062,146.8048,146.5963,146.7353,3610.0
2025-04-15 15:45:00,147.78,147.82,147.49,147.62,5826.0,146.7353,146.775,146.4473,146.5764,5826.0
2025-04-15 15:50:00,147.67,147.93,147.49,147.51,25528.0,146.6261,146.8842,146.4473,146.4672,25528.0
2025-04-15 15:55:00,147.56,147.66,147.44,147.64,64672.0,146.5168,146.6161,146.3977,146.5963,64672.0
2025-04-16 09:30:00,147.54,148.23,146.99,147.13,17518.0,146.497,147.1821,145.9509,146.0899,17518.0
2025-04-16 09:35:00,146.91,147.38,146.76,146.98,3385.0,145.8714,146.3381,145.7225,145.9409,3385.0
2025-04-16 09:40:00,146.97,147.15,146.84,147.15,1829.0,145.931,146.1097,145.8019,146.1097,1829.0
2025-04-16 09:45:00,147.05,147.05,146.76,147.0,2145.0,146.0104,146.0104,145.7225,145.9608,2145.0
2025-04-16 09:50:00,146.88,146.88,146.49,146.59,4596.0,145.8416,145.8416,145.4544,145.5537,4596.0
2025-04-16 09:55:00,146.59,147.03,146.59,146.82,3066.0,145.5537,145.9906,145.5537,145.7821,3066.0
2025-04-16 10:00:00,146.81,146.93,146.63,146.76,6327.0,145.7721,145.8913,145.5934,145.7225,6327.0
2025-04-16 10:05:00,146.8,146.84,146.61,146.75,4324.0,145.7622,145.8019,145.5735,145.7126,4324.0
2025-04-16 10:10:00,146.73,146.74,146.62,146.67,1600.0,145.6927,145.7026,145.5835,145.6331,1600.0
2025-04-16 10:15:00,146.67,146.67,146.38,146.5,3046.0,145.6331,145.6331,145.3452,145.4643,3046.0
2025-04-16 10:20:00,146.58,146.86,146.58,146.82,1555.0,145.5438,145.8218,145.5438,145.7821,1555.0
2025-04-16 10:25:00,146.93,146.94,146.84,146.91,1085.0,145.8913,145.9012,145.8019,145.8714,1085.0
2025-04-16 10:30:00,146.9,147.0,146.76,146.88,2860.0,145.8615,145.9608,145.7225,145.8416,2860.0
2025-04-16 10:35:00,146.88,147.02,146.82,146.9,4908.0,145.8416,145.9806,145.7821,145.8615,4908.0
2025-04-16 10:40:00,146.92,147.04,146.85,147.0,5335.0,145.8814,146.0005,145.8119,145.9608,5335.0
2025-04-16 10:45:00,147.01,147.04,146.81,146.91,5907.0,145.9707,146.0005,145.7721,145.8714,5907.0
2025-04-16 10:50:00,146.91,147.35,146.9,147.22,4881.0,145.8714,146.3083,145.8615,146.1792,4881.0
2025-04-16 10:55:00,147.22,147.44,147.04,147.44,2279.0,146.1792,146.3977,146.0005,146.3977,2279.0
2025-04-16 11:00:00,147.53,147.68,147.43,147.65,5159.0,146.487,146.636,146.3878,146.6062,5159.0
2025-04-16 11:05:00,147.6,148.03,147.6,147.9,9937.0,146.5565,146.9835,146.5565,146.8544,9937.0
2025-04-16 11:10:00,147.97,148.04,147.75,147.79,8477.0,146.9239,146.9934,146.7055,146.7452,8477.0
2025-04-16 11:15:00,147.77,147.92,147.62,147.92,1838.0,146.7253,146.8743,146.5764,146.8743,1838.0
2025-04-16 11:20:00,147.89,148.07,147.79,148.0,8977.0,146.8445,147.0232,146.7452,146.9537,8977.0
2025-04-16 11:25:00,147.95,148.24,147.88,147.99,14482.0,146.9041,147.192,146.8346,146.9438,14482.0
2025-04-16 11:30:00,147.97,148.07,147.91,148.01,2213.0,146.9239,147.0232,146.8644,146.9637,2213.0
2025-04-16 11:35:00,148.03,148.03,147.79,147.87,2284.0,146.9835,146.9835,146.7452,146.8246,2284.0
2025-04-16 11:40:00,147.94,147.94,147.77,147.85,10043.0,146.8941,146.8941,146.7253,146.8048,10043.0
2025-04-16 11:45:00,147.91,148.02,147.67,147.71,6388.0,146.8644,146.9736,146.6261,146.6658,6388.0
2025-04-16 11:50:00,147.75,147.86,147.73,147.76,6440.0,146.7055,146.8147,146.6856,146.7154,6440.0
2025-04-16 11:55:00,147.75,147.75,147.43,147.43,1816.0,146.7055,146.7055,146.3878,146.3878,1816.0
2025-04-16 12:00:00,147.49,147.51,147.36,147.43,3865.0,146.4473,146.4672,146.3182,146.3878,3865.0
2025-04-16 12:05:00,147.4,147.4,147.18,147.32,3827.0,146.358,146.358,146.1395,146.2785,3827.0
2025-04-16 12:10:00,147.38,147.41,147.33,147.41,863.0,146.3381,146.3679,146.2885,146.3679,863.0
2025-04-16 12:15:00,147.38,147.43,147.3,147.38,4006.0,146.3381,146.3878,146.2587,146.3381,4006.0
2025-04-16 12:20:00,147.38,147.54,147.3,147.54,1868.0,146.3381,146.497,146.2587,146.497,1868.0
2025-04-16 12:25:00,147.55,147.65,147.46,147.46,3225.0,146.5069,146.6062,146.4175,146.4175,3225.0
2025-04-16 12:30:00,147.56,147.57,147.46,147.57,3022.0,146.5168,146.5268,146.4175,146.5268,3022.0
2025-04-16 12:35:00,147.55,147.55,147.41,147.43,5498.0,146.5069,146.5069,146.3679,146.3878,5498.0
2025-04-16 12:40:00,147.35,147.52,147.28,147.48,2925.0,146.3083,146.4771,146.2388,146.4374,2925.0
2025-04-16 12:45:00,147.52,147.56,147.46,147.51,3494.0,146.4771,146.5168,146.4175,146.4672,3494.0
2025-04-16 12:50:00,147.5,147.55,147.44,147.53,4394.0,146.4573,146.5069,146.3977,146.487,4394.0
2025-04-16 12:55:00,147.58,147.59,147.5,147.56,3754.0,146.5367,146.5466,146.4573,146.5168,3754.0
2025-04-16 13:00:00,147.6,147.79,147.51,147.51,5037.0,146.5565,146.7452,146.4672,146.4672,5037.0
2025-04-16 13:05:00,147.54,147.71,147.54,147.68,2525.0,146.497,146.6658,146.497,146.636,2525.0
2025-04-16 13:10:00,147.67,147.67,147.53,147.65,5940.0,146.6261,146.6261,146.487,146.6062,5940.0
2025-04-16 13:15:00,147.63,147.87,147.63,147.87,1375.0,146.5863,146.8246,146.5863,146.8246,1375.0
2025-04-16 13:20:00,147.85,147.94,147.67,147.76,2378.0,146.8048,146.8941,146.6261,146.7154,2378.0
2025-04-16 13:25:00,147.72,147.86,147.64,147.8,974.0,146.6757,146.8147,146.5963,146.7551,974.0
2025-04-16 13:30:00,147.84,147.84,147.24,147.28,13716.0,146.7949,146.7949,146.1991,146.2388,13716.0
2025-04-16 13:35:00,147.28,147.33,146.96,146.96,3094.0,146.2388,146.2885,145.9211,145.9211,3094.0
2025-04-16 13:40:00,146.95,146.97,146.68,146.76,4541.0,145.9111,145.931,145.6431,145.7225,4541.0
2025-04-16 13:45:00,146.83,146.83,146.44,146.49,13457.0,145.792,145.792,145.4047,145.4544,13457.0
2025-04-16 13:50:00,146.53,146.58,146.33,146.42,6246.0,145.4941,145.5438,145.2955,145.3849,6246.0
2025-04-16 13:55:00,146.42,146.49,146.01,146.06,5615.0,145.3849,145.4544,144.9778,145.0274,5615.0
2025-04-16 14:00:00,146.06,146.37,146.06,146.17,6864.0,145.0274,145.3352,145.0274,145.1367,6864.0
2025-04-16 14:05:00,146.26,146.3,145.87,146.07,8375.0,145.226,145.2657,144.8388,145.0374,8375.0
2025-04-16 14:10:00,146.18,146.27,146.11,146.22,2733.0,145.1466,145.236,145.0771,145.1863,2733.0
2025-04-16 14:15:00,146.29,146.39,145.95,145.96,7897.0,145.2558,145.3551,144.9182,144.9281,7897.0
2025-04-16 14:20:00,145.94,146.3,145.9,146.3,5092.0,144.9083,145.2657,144.8686,145.2657,5092.0
2025-04-16 14:25:00,146.22,146.3,146.08,146.21,4272.0,145.1863,145.2657,145.0473,145.1764,4272.0
2025-04-16 14:30:00,146.3,146.34,146.2,146.27,4775.0,145.2657,145.3055,145.1664,145.236,4775.0
2025-04-16 14:35:00,146.3,146.38,146.08,146.13,17694.0,145.2657,145.3452,145.0473,145.0969,17694.0
2025-04-16 14:40:00,146.12,146.12,145.99,146.1,4639.0,145.087,145.087,144.9579,145.0672,4639.0
2025-04-16 14:45:00,146.2,146.25,146.06,146.06,2052.0,145.1664,145.2161,145.0274,145.0274,2052.0
2025-04-16 14:50:00,146.06,146.11,145.96,145.96,5516.0,145.0274,145.0771,144.9281,144.9281,5516.0
2025-04-16 14:55:00,145.97,146.11,145.9,145.9,6188.0,144.9381,145.0771,144.8686,144.8686,6188.0
2025-04-16 15:00:00,145.89,145.93,145.66,145.66,5237.0,144.8586,144.8984,144.6303,144.6303,5237.0
2025-04-16 15:05:00,145.71,145.72,145.2,145.2,11476.0,144.6799,144.6898,144.1735,144.1735,11476.0
2025-04-16 15:10:00,145.27,145.53,145.11,145.36,33581.0,144.243,144.5012,144.0842,144.3324,33581.0
2025-04-16 15:15:00,145.31,145.47,145.17,145.17,10008.0,144.2827,144.4416,144.1437,144.1437,10008.0
2025-04-16 15:20:00,145.2,145.2,144.77,144.85,10103.0,144.1735,144.1735,143.7466,143.826,10103.0
2025-04-16 15:25:00,144.84,144.92,144.72,144.78,9813.0,143.8161,143.8955,143.6969,143.7565,9813.0
2025-04-16 15:30:00,144.81,145.1,144.73,144.83,11219.0,143.7863,144.0742,143.7068,143.8061,11219.0
2025-04-16 15:35:00,144.77,144.83,144.62,144.83,11078.0,143.7466,143.8061,143.5976,143.8061,11078.0
2025-04-16 15:40:00,144.86,145.01,144.73,144.88,8665.0,143.8359,143.9849,143.7068,143.8558,8665.0
2025-04-16 15:45:00,144.83,144.99,144.54,144.75,17645.0,143.8061,143.965,143.5182,143.7267,17645.0
2025-04-16 15:50:00,144.83,145.71,144.76,145.66,36924.0,143.8061,144.6799,143.7366,144.6303,36924.0
2025-04-16 15:55:00,145.61,145.82,145.31,145.51,78143.0,144.5806,144.7891,144.2827,144.4813,78143.0
2025-04-17 09:30:00,146.3,146.48,145.36,146.31,95041.0,145.2657,145.4445,144.3324,145.2757,95041.0
2025-04-17 09:35:00,146.3,146.41,145.98,146.41,5844.0,145.2657,145.375,144.948,145.375,5844.0
2025-04-17 09:40:00,146.5,146.81,146.46,146.46,6466.0,145.4643,145.7721,145.4246,145.4246,6466.0
2025-04-17 09:45:00,146.44,146.51,146.01,146.32,7929.0,145.4047,145.4743,144.9778,145.2856,7929.0
2025-04-17 09:50:00,146.32,146.66,146.32,146.4,8250.0,145.2856,145.6232,145.2856,145.365,8250.0
2025-04-17 09:55:00,146.41,146.5,146.25,146.25,7065.0,145.375,145.4643,145.2161,145.2161,7065.0
2025-04-17 10:00:00,146.31,146.47,146.07,146.39,28209.0,145.2757,145.4345,145.0374,145.3551,28209.0
2025-04-17 10:05:00,146.4,146.76,146.3,146.48,10539.0,145.365,145.7225,145.2657,145.4445,10539.0
2025-04-17 10:10:00,146.55,146.64,146.32,146.64,6549.0,145.514,145.6033,145.2856,145.6033,6549.0
2025-04-17 10:15:00,146.51,146.65,145.77,145.88,4393.0,145.4743,145.6133,144.7395,144.8487,4393.0
2025-04-17 10:20:00,145.87,146.07,145.65,145.79,5449.0,144.8388,145.0374,144.6203,144.7593,5449.0
2025-04-17 10:25:00,145.9,146.01,145.59,145.68,2432.0,144.8686,144.9778,144.5608,144.6501,2432.0
2025-04-17 10:30:00,145.76,145.76,145.44,145.47,2500.0,144.7296,144.7296,144.4118,144.4416,2500.0
2025-04-17 10:35:00,145.53,145.53,145.13,145.26,2777.0,144.5012,144.5012,144.104,144.2331,2777.0
2025-04-17 10:40:00,145.32,145.36,145.23,145.28,2044.0,144.2927,144.3324,144.2033,144.253,2044.0
2025-04-17 10:45:00,145.28,145.39,145.13,145.18,15637.0,144.253,144.3622,144.104,144.1537,15637.0
2025-04-17 10:50:00,145.08,145.18,145.01,145.17,10873.0,144.0544,144.1537,143.9849,144.1437,10873.0
2025-04-17 10:55:00,145.17,145.34,145.06,145.24,4439.0,144.1437,144.3125,144.0345,144.2132,4439.0
2025-04-17 11:00:00,145.27,145.71,145.26,145.46,4768.0,144.243,144.6799,144.2331,144.4317,4768.0
2025-04-17 11:05:00,145.49,145.87,145.46,145.69,19658.0,144.4615,144.8388,144.4317,144.6601,19658.0
2025-04-17 11:10:00,145.68,146.09,145.68,146.09,3334.0,144.6501,145.0572,144.6501,145.0572,3334.0
2025-04-17 11:15:00,146.03,146.23,145.83,146.23,1645.0,144.9976,145.1962,144.7991,145.1962,1645.0
2025-04-17 11:20:00,146.06,146.06,145.85,146.02,1713.0,145.0274,145.0274,144.8189,144.9877,1713.0
2025-04-17 11:25:00,145.84,145.86,145.27,145.4,8483.0,144.809,144.8288,144.243,144.3721,8483.0
2025-04-17 11:30:00,145.4,145.64,145.33,145.52,7336.0,144.3721,144.6104,144.3026,144.4913,7336.0
2025-04-17 11:35:00,145.51,145.75,145.34,145.63,10152.0,144.4813,144.7196,144.3125,144.6005,10152.0
2025-04-17 11:40:00,145.5,145.55,145.27,145.27,9414.0,144.4714,144.521,144.243,144.243,9414.0
2025-04-17 11:45:00,145.34,145.6,145.19,145.19,9901.0,144.3125,144.5707,144.1636,144.1636,9901.0
2025-04-17 11:50:00,145.19,145.58,145.12,145.38,10750.0,144.1636,144.5508,144.0941,144.3522,10750.0
2025-04-17 11:55:00,145.28,145.64,145.28,145.36,3931.0,144.253,144.6104,144.253,144.3324,3931.0
2025-04-17 12:00:00,145.4,145.67,145.2,145.22,9786.0,144.3721,144.6402,144.1735,144.1934,9786.0
2025-04-17 12:05:00,145.14,145.67,145.14,145.51,10824.0,144.1139,144.6402,144.1139,144.4813,10824.0
2025-04-17 12:10:00,145.41,145.5,145.09,145.39,8558.0,144.382,144.4714,144.0643,144.3622,8558.0
2025-04-17 12:15:00,145.36,145.78,145.36,145.65,5316.0,144.3324,144.7494,144.3324,144.6203,5316.0
2025-04-17 12:20:00,145.67,145.74,145.55,145.7,2981.0,144.6402,144.7097,144.521,144.67,2981.0
2025-04-17 12:25:00,145.79,145.97,145.73,145.88,3727.0,144.7593,144.9381,144.6998,144.8487,3727.0
2025-04-17 12:30:00,145.8,145.86,145.71,145.84,17507.0,144.7693,144.8288,144.6799,144.809,17507.0
2025-04-17 12:35:00,145.84,145.91,145.54,145.58,8988.0,144.809,144.8785,144.5111,144.5508,8988.0
2025-04-17 12:40:00,145.53,145.74,145.46,145.46,6392.0,144.5012,144.7097,144.4317,144.4317,6392.0
2025-04-17 12:45:00,145.48,145.71,145.42,145.56,2950.0,144.4515,144.6799,144.392,144.531,2950.0
2025-04-17 12:50:00,145.59,145.97,145.54,145.97,8507.0,144.5608,144.9381,144.5111,144.9381,8507.0
2025-04-17 12:55:00,145.79,145.99,145.73,145.94,4876.0,144.7593,144.9579,144.6998,144.9083,4876.0
2025-04-17 13:00:00,145.91,146.1,145.74,145.74,6176.0,144.8785,145.0672,144.7097,144.7097,6176.0
2025-04-17 13:05:00,145.77,146.02,145.67,146.02,4039.0,144.7395,144.9877,144.6402,144.9877,4039.0
2025-04-17 13:10:00,145.94,145.94,145.57,145.6,3310.0,144.9083,144.9083,144.5409,144.5707,3310.0
2025-04-17 13:15:00,145.58,145.62,145.26,145.44,17677.0,144.5508,144.5905,144.2331,144.4118,17677.0
2025-04-17 13:20:00,145.44,145.52,145.25,145.52,6352.0,144.4118,144.4913,144.2232,144.4913,6352.0
2025-04-17 13:25:00,145.59,145.59,145.29,145.29,4683.0,144.5608,144.5608,144.2629,144.2629,4683.0
2025-04-17 13:30:00,145.34,145.6,145.34,145.59,6797.0,144.3125,144.5707,144.3125,144.5608,6797.0
2025-04-17 13:35:00,145.55,145.64,145.45,145.58,10558.0,144.521,144.6104,144.4217,144.5508,10558.0
2025-04-17 13:40:00,145.55,145.61,145.34,145.52,6713.0,144.521,144.5806,144.3125,144.4913,6713.0
2025-04-17 13:45:00,145.47,145.93,145.44,145.73,8744.0,144.4416,144.8984,144.4118,144.6998,8744.0
2025-04-17 13:50:00,145.69,145.91,145.66,145.91,37002.0,144.6601,144.8785,144.6303,144.8785,37002.0
2025-04-17 13:55:00,145.85,145.97,145.61,145.64,12742.0,144.8189,144.9381,144.5806,144.6104,12742.0
2025-04-17 14:00:00,145.58,146.06,145.55,146.06,28505.0,144.5508,145.0274,144.521,145.0274,28505.0
2025-04-17 14:05:00,146.14,146.21,146.0,146.21,16837.0,145.1069,145.1764,144.9679,145.1764,16837.0
2025-04-17 14:10:00,146.16,146.33,146.02,146.03,6805.0,145.1267,145.2955,144.9877,144.9976,6805.0
2025-04-17 14:15:00,146.05,146.18,145.89,145.99,5953.0,145.0175,145.1466,144.8586,144.9579,5953.0
2025-04-17 14:20:00,145.93,146.16,145.93,146.08,5153.0,144.8984,145.1267,144.8984,145.0473,5153.0
2025-04-17 14:25:00,146.01,146.08,145.55,145.62,11486.0,144.9778,145.0473,144.521,144.5905,11486.0
2025-04-17 14:30:00,145.69,146.01,145.69,145.75,5054.0,144.6601,144.9778,144.6601,144.7196,5054.0
2025-04-17 14:35:00,145.72,145.91,145.71,145.8,8042.0,144.6898,144.8785,144.6799,144.7693,8042.0
2025-04-17 14:40:00,145.85,145.85,145.56,145.69,30944.0,144.8189,144.8189,144.531,144.6601,30944.0
2025-04-17 14:45:00,145.68,145.86,145.48,145.64,28531.0,144.6501,144.8288,144.4515,144.6104,28531.0
2025-04-17 14:50:00,145.64,145.74,145.47,145.59,15671.0,144.6104,144.7097,144.4416,144.5608,15671.0
2025-04-17 14:55:00,145.55,145.6,145.45,145.45,8447.0,144.521,144.5707,144.4217,144.4217,8447.0
2025-04-17 15:00:00,145.44,145.57,145.36,145.42,5941.0,144.4118,144.5409,144.3324,144.392,5941.0
2025-04-17 15:05:00,145.47,145.48,145.31,145.48,8186.0,144.4416,144.4515,144.2827,144.4515,8186.0
2025-04-17 15:10:00,145.47,145.54,145.08,145.1,7687.0,144.4416,144.5111,144.0544,144.0742,7687.0
2025-04-17 15:15:00,145.14,145.41,145.0,145.26,22128.0,144.1139,144.382,143.9749,144.2331,22128.0
2025-04-17 15:20:00,145.19,145.43,144.93,145.36,14866.0,144.1636,144.4019,143.9054,144.3324,14866.0
2025-04-17 15:25:00,145.38,145.59,145.26,145.34,31567.0,144.3522,144.5608,144.2331,144.3125,31567.0
2025-04-17 15:30:00,145.45,145.61,145.42,145.6,10006.0,144.4217,144.5806,144.392,144.5707,10006.0
2025-04-17 15:35:00,145.58,145.63,145.25,145.45,15887.0,144.5508,144.6005,144.2232,144.4217,15887.0
2025-04-17 15:40:00,145.49,145.72,145.35,145.5,15099.0,144.4615,144.6898,144.3225,144.4714,15099.0
2025-04-17 15:45:00,145.47,145.47,145.15,145.19,25395.0,144.4416,144.4416,144.1239,144.1636,25395.0
2025-04-17 15:50:00,145.17,145.37,144.86,145.35,39831.0,144.1437,144.3423,143.8359,144.3225,39831.0
2025-04-17 15:55:00,145.46,145.46,144.59,144.89,162543.0,144.4317,144.4317,143.5678,143.8657,162543.0
2025-04-21 09:30:00,144.06,144.51,143.83,144.1,61570.0,143.0416,143.4884,142.8132,143.0813,61570.0
2025-04-21 09:35:00,144.1,144.28,143.78,143.81,10206.0,143.0813,143.26,142.7636,142.7933,10206.0
2025-04-21 09:40:00,143.86,144.15,143.7,143.97,15756.0,142.843,143.1309,142.6841,142.9522,15756.0
2025-04-21 09:45:00,143.83,144.2,143.7,143.7,23645.0,142.8132,143.1806,142.6841,142.6841,23645.0
2025-04-21 09:50:00,143.73,143.75,143.46,143.55,31893.0,142.7139,142.7338,142.4458,142.5352,31893.0
2025-04-21 09:55:00,143.62,143.86,143.49,143.75,12763.0,142.6047,142.843,142.4756,142.7338,12763.0
2025-04-21 10:00:00,143.74,143.74,143.37,143.41,19319.0,142.7238,142.7238,142.3565,142.3962,19319.0
2025-04-21 10:05:00,143.42,143.78,143.24,143.71,13784.0,142.4061,142.7636,142.2274,142.694,13784.0
2025-04-21 10:10:00,143.7,143.78,143.54,143.77,5664.0,142.6841,142.7636,142.5253,142.7536,5664.0
2025-04-21 10:15:00,143.71,143.71,143.3,143.31,2988.0,142.694,142.694,142.2869,142.2969,2988.0
2025-04-21 10:20:00,143.31,143.49,143.19,143.27,12162.0,142.2969,142.4756,142.1777,142.2572,12162.0
2025-04-21 10:25:00,143.27,143.52,143.23,143.45,7001.0,142.2572,142.5054,142.2174,142.4359,7001.0
2025-04-21 10:30:00,143.59,143.67,143.39,143.49,9299.0,142.5749,142.6543,142.3763,142.4756,9299.0
2025-04-21 10:35:00,143.47,143.54,143.39,143.47,3260.0,142.4557,142.5253,142.3763,142.4557,3260.0
2025-04-21 10:40:00,143.45,143.65,143.25,143.25,6073.0,142.4359,142.6345,142.2373,142.2373,6073.0
2025-04-21 10:45:00,143.29,143.47,143.14,143.21,3800.0,142.277,142.4557,142.1281,142.1976,3800.0
2025-04-21 10:50:00,143.19,143.19,143.0,143.06,4521.0,142.1777,142.1777,141.9891,142.0486,4521.0
2025-04-21 10:55:00,143.06,143.11,142.87,142.88,8924.0,142.0486,142.0983,141.86,141.8699,8924.0
2025-04-21 11:00:00,142.93,143.05,142.77,142.78,5047.0,141.9196,142.0387,141.7607,141.7706,5047.0
2025-04-21 11:05:00,142.83,142.84,142.5,142.55,19539.0,141.8203,141.8302,141.4926,141.5422,19539.0
2025-04-21 11:10:00,142.55,142.84,142.55,142.75,9452.0,141.5422,141.8302,141.5422,141.7408,9452.0
2025-04-21 11:15:00,142.75,142.78,142.56,142.73,4966.0,141.7408,141.7706,141.5522,141.721,4966.0
2025-04-21 11:20:00,142.78,142.89,142.69,142.77,3236.0,141.7706,141.8798,141.6813,141.7607,3236.0
2025-04-21 11:25:00,142.74,142.9,142.66,142.72,11183.0,141.7309,141.8898,141.6515,141.711,11183.0
2025-04-21 11:30:00,142.66,142.69,142.23,142.24,8075.0,141.6515,141.6813,141.2245,141.2344,8075.0
2025-04-21 11:35:00,142.28,142.38,142.28,142.36,2375.0,141.2742,141.3735,141.2742,141.3536,2375.0
2025-04-21 11:40:00,142.36,142.36,142.1,142.1,2721.0,141.3536,141.3536,141.0954,141.0954,2721.0
2025-04-21 11:45:00,142.14,142.19,141.84,141.93,7021.0,141.1351,141.1848,140.8373,140.9266,7021.0
2025-04-21 11:50:00,141.92,141.98,141.77,141.81,4078.0,140.9167,140.9763,140.7678,140.8075,4078.0
2025-04-21 11:55:00,141.81,141.88,141.65,141.81,4792.0,140.8075,140.877,140.6486,140.8075,4792.0
2025-04-21 12:00:00,141.81,141.81,141.71,141.71,770.0,140.8075,140.8075,140.7082,140.7082,770.0
2025-04-21 12:05:00,141.74,141.8,141.57,141.58,9462.0,140.738,140.7976,140.5692,140.5791,9462.0
2025-04-21 12:10:00,141.63,141.73,141.61,141.61,5144.0,140.6288,140.728,140.6089,140.6089,5144.0
2025-04-21 12:15:00,141.59,141.67,141.5,141.67,1870.0,140.589,140.6685,140.4997,140.6685,1870.0
2025-04-21 12:20:00,141.65,141.77,141.61,141.74,4197.0,140.6486,140.7678,140.6089,140.738,4197.0
2025-04-21 12:25:00,141.74,141.74,141.44,141.56,7471.0,140.738,140.738,140.4401,140.5592,7471.0
2025-04-21 12:30:00,141.56,141.64,141.22,141.53,27125.0,140.5592,140.6387,140.2217,140.5295,27125.0
2025-04-21 12:35:00,141.51,141.6,141.51,141.53,1500.0,140.5096,140.599,140.5096,140.5295,1500.0
2025-04-21 12:40:00,141.53,141.65,141.19,141.23,6215.0,140.5295,140.6486,140.1919,140.2316,6215.0
2025-04-21 12:45:00,141.17,141.24,140.87,141.02,11242.0,140.172,140.2415,139.8741,140.0231,11242.0
2025-04-21 12:50:00,140.93,141.08,140.73,140.91,6028.0,139.9337,140.0826,139.7351,139.9138,6028.0
2025-04-21 12:55:00,140.86,140.86,140.76,140.8,3365.0,139.8642,139.8642,139.7649,139.8046,3365.0
2025-04-21 13:00:00,140.86,140.86,140.27,140.33,7531.0,139.8642,139.8642,139.2784,139.3379,7531.0
2025-04-21 13:05:00,140.33,140.42,140.17,140.18,6938.0,139.3379,139.4273,139.1791,139.189,6938.0
2025-04-21 13:10:00,140.15,140.15,139.74,139.88,20141.0,139.1592,139.1592,138.7521,138.8911,20141.0
2025-04-21 13:15:00,139.87,140.01,139.77,139.93,12180.0,138.8812,139.0202,138.7819,138.9408,12180.0
2025-04-21 13:20:00,139.87,139.98,139.44,139.44,9007.0,138.8812,138.9904,138.4542,138.4542,9007.0
2025-04-21 13:25:00,139.35,139.42,139.11,139.15,27845.0,138.3649,138.4344,138.1266,138.1663,27845.0
2025-04-21 13:30:00,139.16,139.52,139.11,139.37,16136.0,138.1762,138.5337,138.1266,138.3847,16136.0
2025-04-21 13:35:00,139.31,139.38,139.04,139.1,16244.0,138.3252,138.3947,138.0571,138.1166,16244.0
2025-04-21 13:40:00,139.13,139.13,138.83,138.89,19230.0,138.1464,138.1464,137.8485,137.9081,19230.0
2025-04-21 13:45:00,138.94,138.95,138.76,138.78,16070.0,137.9578,137.9677,137.779,137.7989,16070.0
2025-04-21 13:50:00,138.83,138.86,138.6,138.69,12511.0,137.8485,137.8783,137.6202,137.7095,12511.0
2025-04-21 13:55:00,138.71,138.78,138.54,138.57,10565.0,137.7294,137.7989,137.5606,137.5904,10565.0
2025-04-21 14:00:00,138.58,138.66,138.43,138.5,10511.0,137.6003,137.6797,137.4514,137.5209,10511.0
2025-04-21 14:05:00,138.49,138.71,138.46,138.66,8752.0,137.511,137.7294,137.4812,137.6797,8752.0
2025-04-21 14:10:00,138.66,138.9,138.61,138.77,8938.0,137.6797,137.9181,137.6301,137.789,8938.0
2025-04-21 14:15:00,138.72,138.98,138.71,138.89,6989.0,137.7393,137.9975,137.7294,137.9081,6989.0
2025-04-21 14:20:00,138.85,138.94,138.7,138.76,42997.0,137.8684,137.9578,137.7195,137.779,42997.0
2025-04-21 14:25:00,138.72,138.89,138.68,138.83,18909.0,137.7393,137.9081,137.6996,137.8485,18909.0
2025-04-21 14:30:00,138.81,138.95,138.71,138.72,29436.0,137.8287,137.9677,137.7294,137.7393,29436.0
2025-04-21 14:35:00,138.72,138.88,138.67,138.78,21186.0,137.7393,137.8982,137.6897,137.7989,21186.0
2025-04-21 14:40:00,138.77,138.83,138.48,138.49,24018.0,137.789,137.8485,137.501,137.511,24018.0
2025-04-21 14:45:00,138.47,138.68,138.46,138.55,32902.0,137.4911,137.6996,137.4812,137.5705,32902.0
2025-04-21 14:50:00,138.52,138.55,138.33,138.4,15121.0,137.5407,137.5705,137.3521,137.4216,15121.0
2025-04-21 14:55:00,138.36,138.38,138.17,138.17,13595.0,137.3819,137.4017,137.1932,137.1932,13595.0
2025-04-21 15:00:00,138.17,138.64,138.16,138.42,32787.0,137.1932,137.6599,137.1833,137.4414,32787.0
2025-04-21 15:05:00,138.44,138.62,138.43,138.53,19670.0,137.4613,137.64,137.4514,137.5507,19670.0
2025-04-21 15:10:00,138.58,138.74,138.53,138.64,22579.0,137.6003,137.7592,137.5507,137.6599,22579.0
2025-04-21 15:15:00,138.64,138.7,138.55,138.69,19314.0,137.6599,137.7195,137.5705,137.7095,19314.0
2025-04-21 15:20:00,138.69,139.14,138.69,139.09,21682.0,137.7095,138.1564,137.7095,138.1067,21682.0
2025-04-21 15:25:00,139.07,139.35,139.04,139.29,35753.0,138.0869,138.3649,138.0571,138.3053,35753.0
2025-04-21 15:30:00,139.33,139.7,139.33,139.7,18325.0,138.345,138.7124,138.345,138.7124,18325.0
2025-04-21 15:35:00,139.75,140.17,139.56,139.84,26771.0,138.762,139.1791,138.5734,138.8514,26771.0
2025-04-21 15:40:00,139.84,140.02,139.7,139.7,32774.0,138.8514,139.0301,138.7124,138.7124,32774.0
2025-04-21 15:45:00,139.7,140.04,139.7,139.9,45305.0,138.7124,139.05,138.7124,138.911,45305.0
2025-04-21 15:50:00,139.85,140.29,139.73,140.06,85122.0,138.8613,139.2982,138.7422,139.0699,85122.0
2025-04-21 15:55:00,140.1,140.49,140.05,140.39,204945.0,139.1096,139.4968,139.0599,139.3975,204945.0
2025-04-22 09:30:00,142.01,142.4,141.64,141.71,28913.0,141.0061,141.3933,140.6387,140.7082,28913.0
2025-04-22 09:35:00,141.6,142.13,141.6,142.01,3291.0,140.599,141.1252,140.599,141.0061,3291.0
2025-04-22 09:40:00,142.0,142.39,141.86,142.39,2806.0,140.9961,141.3834,140.8571,141.3834,2806.0
2025-04-22 09:45:00,142.39,142.41,141.93,142.12,9443.0,141.3834,141.4032,140.9266,141.1153,9443.0
2025-04-22 09:50:00,142.1,142.18,141.75,142.06,10306.0,141.0954,141.1749,140.7479,141.0557,10306.0
2025-04-22 09:55:00,142.12,142.41,142.01,142.41,13850.0,141.1153,141.4032,141.0061,141.4032,13850.0
2025-04-22 10:00:00,142.41,142.81,142.33,142.53,10913.0,141.4032,141.8004,141.3238,141.5224,10913.0
2025-04-22 10:05:00,142.53,142.73,142.43,142.65,5732.0,141.5224,141.721,141.4231,141.6415,5732.0
2025-04-22 10:10:00,142.65,142.82,142.58,142.6,4294.0,141.6415,141.8103,141.572,141.5919,4294.0
2025-04-22 10:15:00,142.6,142.6,142.31,142.43,10167.0,141.5919,141.5919,141.3039,141.4231,10167.0
2025-04-22 10:20:00,142.47,142.67,142.46,142.67,6706.0,141.4628,141.6614,141.4529,141.6614,6706.0
2025-04-22 10:25:00,142.66,142.77,142.53,142.72,5489.0,141.6515,141.7607,141.5224,141.711,5489.0
2025-04-22 10:30:00,142.82,142.97,142.71,142.91,9073.0,141.8103,141.9593,141.7011,141.8997,9073.0
2025-04-22 10:35:00,142.98,143.03,142.8,143.0,5088.0,141.9692,142.0189,141.7905,141.9891,5088.0
2025-04-22 10:40:00,143.05,143.17,143.04,143.14,5323.0,142.0387,142.1579,142.0288,142.1281,5323.0
2025-04-22 10:45:00,143.11,143.14,142.92,142.92,9973.0,142.0983,142.1281,141.9096,141.9096,9973.0
2025-04-22 10:50:00,142.95,143.12,142.87,143.12,7713.0,141.9394,142.1082,141.86,142.1082,7713.0
2025-04-22 10:55:00,143.11,143.37,143.05,143.16,15062.0,142.0983,142.3565,142.0387,142.1479,15062.0
2025-04-22 11:00:00,143.14,143.24,143.1,143.15,3755.0,142.1281,142.2274,142.0884,142.138,3755.0
2025-04-22 11:05:00,143.21,143.28,143.01,143.01,12799.0,142.1976,142.2671,141.999,141.999,12799.0
2025-04-22 11:10:00,143.14,143.26,143.13,143.22,6596.0,142.1281,142.2472,142.1181,142.2075,6596.0
2025-04-22 11:15:00,143.23,143.3,143.01,143.01,5271.0,142.2174,142.2869,141.999,141.999,5271.0
2025-04-22 11:20:00,143.06,143.23,142.98,143.23,4194.0,142.0486,142.2174,141.9692,142.2174,4194.0
2025-04-22 11:25:00,143.22,143.22,143.05,143.05,4349.0,142.2075,142.2075,142.0387,142.0387,4349.0
2025-04-22 11:30:00,143.04,143.33,143.01,143.33,7019.0,142.0288,142.3167,141.999,142.3167,7019.0
2025-04-22 11:35:00,143.31,143.33,143.06,143.06,6702.0,142.2969,142.3167,142.0486,142.0486,6702.0
2025-04-22 11:40:00,143.12,143.17,142.62,142.7,12924.0,142.1082,142.1579,141.6118,141.6912,12924.0
2025-04-22 11:45:00,142.71,142.72,142.59,142.59,11526.0,141.7011,141.711,141.582,141.582,11526.0
2025-04-22 11:50:00,142.5,142.88,142.5,142.85,19244.0,141.4926,141.8699,141.4926,141.8401,19244.0
2025-04-22 11:55:00,142.84,143.32,142.8,143.24,9047.0,141.8302,142.3068,141.7905,142.2274,9047.0
2025-04-22 12:00:00,143.24,143.73,143.24,143.51,11193.0,142.2274,142.7139,142.2274,142.4955,11193.0
2025-04-22 12:05:00,143.44,143.66,143.36,143.44,7368.0,142.426,142.6444,142.3465,142.426,7368.0
2025-04-22 12:10:00,143.56,143.57,143.44,143.53,5053.0,142.5451,142.555,142.426,142.5153,5053.0
2025-04-22 12:15:00,143.5,143.5,143.35,143.41,5580.0,142.4855,142.4855,142.3366,142.3962,5580.0
2025-04-22 12:20:00,143.53,143.72,143.52,143.69,1663.0,142.5153,142.704,142.5054,142.6742,1663.0
2025-04-22 12:25:00,143.68,143.85,143.59,143.67,5139.0,142.6643,142.8331,142.5749,142.6543,5139.0
2025-04-22 12:30:00,143.72,143.88,143.59,143.6,4159.0,142.704,142.8628,142.5749,142.5848,4159.0
2025-04-22 12:35:00,143.65,143.72,143.56,143.61,17720.0,142.6345,142.704,142.5451,142.5948,17720.0
2025-04-22 12:40:00,143.64,143.79,143.51,143.75,17962.0,142.6245,142.7735,142.4955,142.7338,17962.0
2025-04-22 12:45:00,143.79,143.79,143.51,143.63,3623.0,142.7735,142.7735,142.4955,142.6146,3623.0
2025-04-22 12:50:00,143.59,143.61,143.51,143.56,4095.0,142.5749,142.5948,142.4955,142.5451,4095.0
2025-04-22 12:55:00,143.58,143.61,143.32,143.36,3717.0,142.565,142.5948,142.3068,142.3465,3717.0
2025-04-22 13:00:00,143.34,143.42,143.21,143.28,26447.0,142.3267,142.4061,142.1976,142.2671,26447.0
2025-04-22 13:05:00,143.3,143.47,143.22,143.28,2323.0,142.2869,142.4557,142.2075,142.2671,2323.0
2025-04-22 13:10:00,143.29,143.36,142.9,142.95,4247.0,142.277,142.3465,141.8898,141.9394,4247.0
2025-04-22 13:15:00,142.95,142.95,142.52,142.75,4825.0,141.9394,141.9394,141.5125,141.7408,4825.0
2025-04-22 13:20:00,142.75,142.76,142.23,142.34,2809.0,141.7408,141.7508,141.2245,141.3337,2809.0
2025-04-22 13:25:00,142.28,142.68,142.03,142.08,4925.0,141.2742,141.6713,141.0259,141.0756,4925.0
2025-04-22 13:30:00,142.03,142.16,141.76,141.88,4762.0,141.0259,141.155,140.7578,140.877,4762.0
2025-04-22 13:35:00,142.02,142.15,141.94,142.11,3610.0,141.016,141.1451,140.9366,141.1054,3610.0
2025-04-22 13:40:00,142.08,142.08,141.82,141.93,3100.0,141.0756,141.0756,140.8174,140.9266,3100.0
2025-04-22 13:45:00,141.93,142.0,141.7,141.73,2969.0,140.9266,140.9961,140.6983,140.728,2969.0
2025-04-22 13:50:00,141.79,141.93,141.64,141.93,2727.0,140.7876,140.9266,140.6387,140.9266,2727.0
2025-04-22 13:55:00,141.93,141.98,141.45,141.65,38254.0,140.9266,140.9763,140.45,140.6486,38254.0
2025-04-22 14:00:00,141.66,141.8,141.47,141.8,5244.0,140.6585,140.7976,140.4699,140.7976,5244.0
2025-04-22 14:05:00,141.8,142.15,141.79,141.97,4205.0,140.7976,141.1451,140.7876,140.9664,4205.0
2025-04-22 14:10:00,141.94,142.15,141.89,142.15,4336.0,140.9366,141.1451,140.8869,141.1451,4336.0
2025-04-22 14:15:00,142.15,142.27,142.09,142.19,5836.0,141.1451,141.2642,141.0855,141.1848,5836.0
2025-04-22 14:20:00,142.19,142.48,142.18,142.35,4063.0,141.1848,141.4727,141.1749,141.3437,4063.0
2025-04-22 14:25:00,142.38,142.45,142.31,142.32,1757.0,141.3735,141.443,141.3039,141.3139,1757.0
2025-04-22 14:30:00,142.37,142.56,142.36,142.55,13927.0,141.3635,141.5522,141.3536,141.5422,13927.0
2025-04-22 14:35:00,142.61,142.7,142.52,142.6,2635.0,141.6018,141.6912,141.5125,141.5919,2635.0
2025-04-22 14:40:00,142.56,142.85,142.56,142.71,2531.0,141.5522,141.8401,141.5522,141.7011,2531.0
2025-04-22 14:45:00,142.75,142.84,142.74,142.76,1766.0,141.7408,141.8302,141.7309,141.7508,1766.0
2025-04-22 14:50:00,142.78,142.95,142.76,142.9,4531.0,141.7706,141.9394,141.7508,141.8898,4531.0
2025-04-22 14:55:00,142.84,142.99,142.84,142.91,5070.0,141.8302,141.9791,141.8302,141.8997,5070.0
2025-04-22 15:00:00,142.92,143.08,142.91,143.08,3697.0,141.9096,142.0685,141.8997,142.0685,3697.0
2025-04-22 15:05:00,143.06,143.06,142.87,142.97,6109.0,142.0486,142.0486,141.86,141.9593,6109.0
2025-04-22 15:10:00,142.97,143.02,142.89,142.94,3316.0,141.9593,142.0089,141.8798,141.9295,3316.0
2025-04-22 15:15:00,143.0,143.0,142.78,142.82,3026.0,141.9891,141.9891,141.7706,141.8103,3026.0
2025-04-22 15:20:00,142.79,142.86,142.63,142.72,4037.0,141.7806,141.8501,141.6217,141.711,4037.0
2025-04-22 15:25:00,142.8,142.89,142.69,142.78,5013.0,141.7905,141.8798,141.6813,141.7706,5013.0
2025-04-22 15:30:00,142.78,142.93,142.72,142.76,4358.0,141.7706,141.9196,141.711,141.7508,4358.0
2025-04-22 15:35:00,142.74,142.81,142.65,142.69,3237.0,141.7309,141.8004,141.6415,141.6813,3237.0
2025-04-22 15:40:00,142.7,143.18,142.66,143.13,9150.0,141.6912,142.1678,141.6515,142.1181,9150.0
2025-04-22 15:45:00,143.11,143.3,143.08,143.22,8526.0,142.0983,142.2869,142.0685,142.2075,8526.0
2025-04-22 15:50:00,143.17,143.51,142.76,143.3,28420.0,142.1579,142.4955,141.7508,142.2869,28420.0
2025-04-22 15:55:00,143.24,143.44,143.13,143.29,145916.0,142.2274,142.426,142.1181,142.277,145916.0
2025-04-23 09:30:00,143.77,144.25,143.0,143.57,38886.0,142.7536,143.2302,141.9891,142.555,38886.0
2025-04-23 09:35:00,143.84,145.17,143.84,144.25,16222.0,142.8231,144.1437,142.8231,143.2302,16222.0
2025-04-23 09:40:00,144.1,144.36,143.89,143.94,7182.0,143.0813,143.3395,142.8728,142.9224,7182.0
2025-04-23 09:45:00,143.74,144.2,143.73,144.15,34859.0,142.7238,143.1806,142.7139,143.1309,34859.0
2025-04-23 09:50:00,144.18,144.49,144.04,144.13,83531.0,143.1607,143.4685,143.0217,143.1111,83531.0
2025-04-23 09:55:00,144.08,144.57,144.02,144.53,39468.0,143.0614,143.548,143.0019,143.5083,39468.0
2025-04-23 10:00:00,144.65,145.17,144.08,144.84,16892.0,143.6274,144.1437,143.0614,143.8161,16892.0
2025-04-23 10:05:00,144.84,145.22,144.75,145.12,11117.0,143.8161,144.1934,143.7267,144.0941,11117.0
2025-04-23 10:10:00,145.15,145.53,145.11,145.11,9046.0,144.1239,144.5012,144.0842,144.0842,9046.0
2025-04-23 10:15:00,145.22,145.22,144.76,145.0,45001.0,144.1934,144.1934,143.7366,143.9749,45001.0
2025-04-23 10:20:00,145.0,145.16,144.85,145.07,37840.0,143.9749,144.1338,143.826,144.0444,37840.0
2025-04-23 10:25:00,145.07,145.33,145.04,145.1,25079.0,144.0444,144.3026,144.0146,144.0742,25079.0
2025-04-23 10:30:00,145.05,145.56,145.05,145.38,48075.0,144.0246,144.531,144.0246,144.3522,48075.0
2025-04-23 10:35:00,145.41,145.51,145.36,145.43,5512.0,144.382,144.4813,144.3324,144.4019,5512.0
2025-04-23 10:40:00,145.49,145.59,145.08,145.15,13087.0,144.4615,144.5608,144.0544,144.1239,13087.0
2025-04-23 10:45:00,145.22,145.27,144.98,144.98,12039.0,144.1934,144.243,143.9551,143.9551,12039.0
2025-04-23 10:50:00,144.98,144.98,144.66,144.74,11310.0,143.9551,143.9551,143.6373,143.7168,11310.0
2025-04-23 10:55:00,144.63,144.81,144.52,144.59,10136.0,143.6075,143.7863,143.4983,143.5678,10136.0
2025-04-23 11:00:00,144.65,145.03,144.3,144.74,17646.0,143.6274,144.0047,143.2799,143.7168,17646.0
2025-04-23 11:05:00,144.75,144.82,144.59,144.6,4088.0,143.7267,143.7962,143.5678,143.5778,4088.0
2025-04-23 11:10:00,144.55,144.59,144.44,144.49,5039.0,143.5281,143.5678,143.4189,143.4685,5039.0
2025-04-23 11:15:00,144.44,144.47,144.22,144.36,4795.0,143.4189,143.4487,143.2004,143.3395,4795.0
2025-04-23 11:20:00,144.29,144.36,143.79,144.05,13659.0,143.2699,143.3395,142.7735,143.0316,13659.0
2025-04-23 11:25:00,144.03,144.12,143.75,143.93,7660.0,143.0118,143.1012,142.7338,142.9125,7660.0
2025-04-23 11:30:00,143.96,144.12,143.9,144.12,9429.0,142.9423,143.1012,142.8827,143.1012,9429.0
2025-04-23 11:35:00,144.21,144.3,144.09,144.22,5333.0,143.1905,143.2799,143.0714,143.2004,5333.0
2025-04-23 11:40:00,144.18,144.29,143.91,143.91,5288.0,143.1607,143.2699,142.8926,142.8926,5288.0
2025-04-23 11:45:00,143.98,144.0,143.46,143.5,4269.0,142.9621,142.982,142.4458,142.4855,4269.0
2025-04-23 11:50:00,143.45,143.63,143.35,143.46,5854.0,142.4359,142.6146,142.3366,142.4458,5854.0
2025-04-23 11:55:00,143.46,143.63,143.38,143.5,7523.0,142.4458,142.6146,142.3664,142.4855,7523.0
2025-04-23 12:00:00,143.48,143.63,143.47,143.53,7160.0,142.4657,142.6146,142.4557,142.5153,7160.0
2025-04-23 12:05:00,143.54,143.6,143.24,143.28,5742.0,142.5253,142.5848,142.2274,142.2671,5742.0
2025-04-23 12:10:00,143.25,143.44,143.2,143.27,5246.0,142.2373,142.426,142.1877,142.2572,5246.0
2025-04-23 12:15:00,143.31,143.31,142.91,142.93,5500.0,142.2969,142.2969,141.8997,141.9196,5500.0
2025-04-23 12:20:00,142.81,142.94,142.71,142.85,5980.0,141.8004,141.9295,141.7011,141.8401,5980.0
2025-04-23 12:25:00,142.82,143.2,142.75,143.13,4917.0,141.8103,142.1877,141.7408,142.1181,4917.0
2025-04-23 12:30:00,143.21,143.37,143.19,143.25,5537.0,142.1976,142.3565,142.1777,142.2373,5537.0
2025-04-23 12:35:00,143.29,143.53,143.28,143.5,6063.0,142.277,142.5153,142.2671,142.4855,6063.0
2025-04-23 12:40:00,143.49,143.49,143.23,143.26,3309.0,142.4756,142.4756,142.2174,142.2472,3309.0
2025-04-23 12:45:00,143.2,143.24,142.94,142.94,5716.0,142.1877,142.2274,141.9295,141.9295,5716.0
2025-04-23 12:50:00,142.93,143.2,142.88,143.19,1200.0,141.9196,142.1877,141.8699,142.1777,1200.0
2025-04-23 12:55:00,143.19,143.56,143.16,143.55,7681.0,142.1777,142.5451,142.1479,142.5352,7681.0
2025-04-23 13:00:00,143.55,143.79,143.13,143.6,8961.0,142.5352,142.7735,142.1181,142.5848,8961.0
2025-04-23 13:05:00,143.64,143.83,143.58,143.8,3000.0,142.6245,142.8132,142.565,142.7834,3000.0
2025-04-23 13:10:00,143.87,143.95,143.71,143.76,5112.0,142.8529,142.9324,142.694,142.7437,5112.0
2025-04-23 13:15:00,143.76,143.98,143.75,143.88,5466.0,142.7437,142.9621,142.7338,142.8628,5466.0
2025-04-23 13:20:00,143.92,143.99,143.9,143.94,3566.0,142.9026,142.9721,142.8827,142.9224,3566.0
2025-04-23 13:25:00,143.96,144.02,143.67,143.67,5812.0,142.9423,143.0019,142.6543,142.6543,5812.0
2025-04-23 13:30:00,143.73,143.77,143.39,143.4,4762.0,142.7139,142.7536,142.3763,142.3862,4762.0
2025-04-23 13:35:00,143.41,143.42,143.11,143.17,4924.0,142.3962,142.4061,142.0983,142.1579,4924.0
2025-04-23 13:40:00,143.19,143.2,143.0,143.09,15982.0,142.1777,142.1877,141.9891,142.0784,15982.0
2025-04-23 13:45:00,143.07,143.24,142.98,143.17,14244.0,142.0586,142.2274,141.9692,142.1579,14244.0
2025-04-23 13:50:00,143.17,143.41,143.01,143.32,6963.0,142.1579,142.3962,141.999,142.3068,6963.0
2025-04-23 13:55:00,143.32,143.51,143.32,143.4,8089.0,142.3068,142.4955,142.3068,142.3862,8089.0
2025-04-23 14:00:00,143.4,143.49,143.15,143.28,4730.0,142.3862,142.4756,142.138,142.2671,4730.0
2025-04-23 14:05:00,143.35,143.43,143.28,143.43,3213.0,142.3366,142.416,142.2671,142.416,3213.0
2025-04-23 14:10:00,143.51,143.65,143.37,143.51,7776.0,142.4955,142.6345,142.3565,142.4955,7776.0
2025-04-23 14:15:00,143.66,143.72,143.38,143.51,8326.0,142.6444,142.704,142.3664,142.4955,8326.0
2025-04-23 14:20:00,143.49,143.78,143.42,143.46,3728.0,142.4756,142.7636,142.4061,142.4458,3728.0
2025-04-23 14:25:00,143.52,143.52,143.1,143.12,1700.0,142.5054,142.5054,142.0884,142.1082,1700.0
2025-04-23 14:30:00,143.18,143.52,143.18,143.38,7030.0,142.1678,142.5054,142.1678,142.3664,7030.0
2025-04-23 14:35:00,143.33,143.41,143.3,143.38,4062.0,142.3167,142.3962,142.2869,142.3664,4062.0
2025-04-23 14:40:00,143.31,143.35,143.15,143.15,2915.0,142.2969,142.3366,142.138,142.138,2915.0
2025-04-23 14:45:00,143.17,143.25,143.14,143.25,1413.0,142.1579,142.2373,142.1281,142.2373,1413.0
2025-04-23 14:50:00,143.25,143.25,143.13,143.15,3896.0,142.2373,142.2373,142.1181,142.138,3896.0
2025-04-23 14:55:00,143.18,143.46,143.18,143.24,9152.0,142.1678,142.4458,142.1678,142.2274,9152.0
2025-04-23 15:00:00,143.19,143.34,142.86,142.86,4340.0,142.1777,142.3267,141.8501,141.8501,4340.0
2025-04-23 15:05:00,142.98,143.07,142.84,142.93,5350.0,141.9692,142.0586,141.8302,141.9196,5350.0
2025-04-23 15:10:00,142.94,143.01,142.9,142.98,7637.0,141.9295,141.999,141.8898,141.9692,7637.0
2025-04-23 15:15:00,142.96,143.0,142.82,142.92,7286.0,141.9494,141.9891,141.8103,141.9096,7286.0
2025-04-23 15:20:00,142.95,143.08,142.92,143.0,12355.0,141.9394,142.0685,141.9096,141.9891,12355.0
2025-04-23 15:25:00,143.0,143.22,142.96,143.06,5432.0,141.9891,142.2075,141.9494,142.0486,5432.0
2025-04-23 15:30:00,143.05,143.39,143.04,143.17,7049.0,142.0387,142.3763,142.0288,142.1579,7049.0
2025-04-23 15:35:00,143.17,143.2,143.0,143.09,6086.0,142.1579,142.1877,141.9891,142.0784,6086.0
2025-04-23 15:40:00,143.08,143.28,143.0,143.16,10426.0,142.0685,142.2671,141.9891,142.1479,10426.0
2025-04-23 15:45:00,143.18,143.23,142.92,143.02,25014.0,142.1678,142.2174,141.9096,142.0089,25014.0
2025-04-23 15:50:00,143.08,143.51,143.0,143.38,65909.0,142.0685,142.4955,141.9891,142.3664,65909.0
2025-04-23 15:55:00,143.35,143.41,143.07,143.07,324391.0,142.3366,142.3962,142.0586,142.0586,324391.0
2025-04-24 09:30:00,143.0,143.29,140.58,140.58,28267.0,141.9891,142.277,139.5862,139.5862,28267.0
2025-04-24 09:35:00,140.74,141.52,140.74,140.99,4956.0,139.745,140.5195,139.745,139.9933,4956.0
2025-04-24 09:40:00,141.0,141.22,140.8,141.2,26493.0,140.0032,140.2217,139.8046,140.2018,26493.0
2025-04-24 09:45:00,141.24,141.69,141.24,141.57,16565.0,140.2415,140.6883,140.2415,140.5692,16565.0
2025-04-24 09:50:00,141.33,141.74,141.3,141.38,5356.0,140.3309,140.738,140.3011,140.3805,5356.0
2025-04-24 09:55:00,141.47,141.82,141.46,141.69,6383.0,140.4699,140.8174,140.46,140.6883,6383.0
2025-04-24 10:00:00,141.72,142.12,141.62,142.12,10796.0,140.7181,141.1153,140.6188,141.1153,10796.0
2025-04-24 10:05:00,142.13,142.21,141.96,142.05,15466.0,141.1252,141.2047,140.9564,141.0458,15466.0
2025-04-24 10:10:00,142.08,142.21,141.83,142.12,20705.0,141.0756,141.2047,140.8273,141.1153,20705.0
2025-04-24 10:15:00,142.22,142.5,142.15,142.5,20584.0,141.2146,141.4926,141.1451,141.4926,20584.0
2025-04-24 10:20:00,142.51,142.87,142.43,142.87,12946.0,141.5025,141.86,141.4231,141.86,12946.0
2025-04-24 10:25:00,142.95,143.2,142.84,143.13,6778.0,141.9394,142.1877,141.8302,142.1181,6778.0
2025-04-24 10:30:00,143.14,143.58,143.14,143.57,7201.0,142.1281,142.565,142.1281,142.555,7201.0
2025-04-24 10:35:00,143.45,143.53,143.33,143.44,13530.0,142.4359,142.5153,142.3167,142.426,13530.0
2025-04-24 10:40:00,143.52,143.52,143.14,143.27,5915.0,142.5054,142.5054,142.1281,142.2572,5915.0
2025-04-24 10:45:00,143.3,143.39,143.15,143.36,11832.0,142.2869,142.3763,142.138,142.3465,11832.0
2025-04-24 10:50:00,143.32,143.67,143.25,143.67,19205.0,142.3068,142.6543,142.2373,142.6543,19205.0
2025-04-24 10:55:00,143.76,143.76,143.51,143.63,4961.0,142.7437,142.7437,142.4955,142.6146,4961.0
2025-04-24 11:00:00,143.57,143.6,143.37,143.47,11651.0,142.555,142.5848,142.3565,142.4557,11651.0
2025-04-24 11:05:00,143.46,143.55,143.34,143.38,5264.0,142.4458,142.5352,142.3267,142.3664,5264.0
2025-04-24 11:10:00,143.37,143.81,143.37,143.67,25665.0,142.3565,142.7933,142.3565,142.6543,25665.0
2025-04-24 11:15:00,143.67,143.82,143.41,143.45,3974.0,142.6543,142.8033,142.3962,142.4359,3974.0
2025-04-24 11:20:00,143.48,143.59,143.34,143.4,2885.0,142.4657,142.5749,142.3267,142.3862,2885.0
2025-04-24 11:25:00,143.42,143.42,143.06,143.26,7763.0,142.4061,142.4061,142.0486,142.2472,7763.0
2025-04-24 11:30:00,143.17,143.42,143.12,143.42,2348.0,142.1579,142.4061,142.1082,142.4061,2348.0
2025-04-24 11:35:00,143.4,143.46,143.3,143.46,2053.0,142.3862,142.4458,142.2869,142.4458,2053.0
2025-04-24 11:40:00,143.39,143.57,143.25,143.25,2489.0,142.3763,142.555,142.2373,142.2373,2489.0
2025-04-24 11:45:00,143.24,143.27,143.09,143.17,1908.0,142.2274,142.2572,142.0784,142.1579,1908.0
2025-04-24 11:50:00,143.25,143.51,143.14,143.51,2358.0,142.2373,142.4955,142.1281,142.4955,2358.0
2025-04-24 11:55:00,143.5,143.51,143.28,143.31,2830.0,142.4855,142.4955,142.2671,142.2969,2830.0
2025-04-24 12:00:00,143.29,143.38,143.24,143.38,1649.0,142.277,142.3664,142.2274,142.3664,1649.0
2025-04-24 12:05:00,143.45,143.45,143.25,143.31,2239.0,142.4359,142.4359,142.2373,142.2969,2239.0
2025-04-24 12:10:00,143.31,143.66,143.31,143.66,5450.0,142.2969,142.6444,142.2969,142.6444,5450.0
2025-04-24 12:15:00,143.76,143.93,143.75,143.78,3096.0,142.7437,142.9125,142.7338,142.7636,3096.0
2025-04-24 12:20:00,143.81,143.88,143.69,143.69,4704.0,142.7933,142.8628,142.6742,142.6742,4704.0
2025-04-24 12:25:00,143.75,143.85,143.64,143.66,9026.0,142.7338,142.8331,142.6245,142.6444,9026.0
2025-04-24 12:30:00,143.76,143.96,143.68,143.96,1049.0,142.7437,142.9423,142.6643,142.9423,1049.0
2025-04-24 12:35:00,143.9,144.02,143.9,143.96,909.0,142.8827,143.0019,142.8827,142.9423,909.0
2025-04-24 12:40:00,144.06,144.14,143.98,144.12,2741.0,143.0416,143.121,142.9621,143.1012,2741.0
2025-04-24 12:45:00,144.09,144.1,143.95,143.96,2610.0,143.0714,143.0813,142.9324,142.9423,2610.0
2025-04-24 12:50:00,144.02,144.06,143.98,144.06,658.0,143.0019,143.0416,142.9621,143.0416,658.0
2025-04-24 12:55:00,144.0,144.11,143.98,144.06,2512.0,142.982,143.0912,142.9621,143.0416,2512.0
2025-04-24 13:00:00,144.02,144.07,143.83,143.9,5107.0,143.0019,143.0515,142.8132,142.8827,5107.0
2025-04-24 13:05:00,143.9,143.95,143.83,143.86,2264.0,142.8827,142.9324,142.8132,142.843,2264.0
2025-04-24 13:10:00,143.88,144.01,143.88,143.94,402.0,142.8628,142.9919,142.8628,142.9224,402.0
2025-04-24 13:15:00,144.03,144.03,143.71,143.75,4200.0,143.0118,143.0118,142.694,142.7338,4200.0
2025-04-24 13:20:00,143.77,143.84,143.66,143.84,1338.0,142.7536,142.8231,142.6444,142.8231,1338.0
2025-04-24 13:25:00,143.79,143.86,143.78,143.81,2464.0,142.7735,142.843,142.7636,142.7933,2464.0
2025-04-24 13:30:00,143.89,143.96,143.86,143.86,3027.0,142.8728,142.9423,142.843,142.843,3027.0
2025-04-24 13:35:00,143.81,143.96,143.79,143.91,2446.0,142.7933,142.9423,142.7735,142.8926,2446.0
2025-04-24 13:40:00,143.91,143.91,143.75,143.77,1560.0,142.8926,142.8926,142.7338,142.7536,1560.0
2025-04-24 13:45:00,143.84,143.91,143.75,143.78,3889.0,142.8231,142.8926,142.7338,142.7636,3889.0
2025-04-24 13:50:00,143.82,143.92,143.77,143.92,3366.0,142.8033,142.9026,142.7536,142.9026,3366.0
2025-04-24 13:55:00,143.94,143.94,143.8,143.83,1682.0,142.9224,142.9224,142.7834,142.8132,1682.0
2025-04-24 14:00:00,143.89,144.07,143.89,144.07,2263.0,142.8728,143.0515,142.8728,143.0515,2263.0
2025-04-24 14:05:00,144.03,144.28,143.99,144.03,4623.0,143.0118,143.26,142.9721,143.0118,4623.0
2025-04-24 14:10:00,144.04,144.04,143.86,143.86,1374.0,143.0217,143.0217,142.843,142.843,1374.0
2025-04-24 14:15:00,143.9,143.9,143.72,143.81,1667.0,142.8827,142.8827,142.704,142.7933,1667.0
2025-04-24 14:20:00,143.81,143.89,143.72,143.88,2886.0,142.7933,142.8728,142.704,142.8628,2886.0
2025-04-24 14:25:00,143.84,143.9,143.8,143.88,4325.0,142.8231,142.8827,142.7834,142.8628,4325.0
2025-04-24 14:30:00,143.9,144.19,143.9,144.19,2010.0,142.8827,143.1707,142.8827,143.1707,2010.0
2025-04-24 14:35:00,144.19,144.27,144.09,144.09,3193.0,143.1707,143.2501,143.0714,143.0714,3193.0
2025-04-24 14:40:00,144.08,144.08,143.97,143.97,3375.0,143.0614,143.0614,142.9522,142.9522,3375.0
2025-04-24 14:45:00,143.96,144.07,143.96,144.0,5043.0,142.9423,143.0515,142.9423,142.982,5043.0
2025-04-24 14:50:00,144.05,144.08,143.95,143.99,3850.0,143.0316,143.0614,142.9324,142.9721,3850.0
2025-04-24 14:55:00,143.95,144.01,143.92,143.96,1585.0,142.9324,142.9919,142.9026,142.9423,1585.0
2025-04-24 15:00:00,143.96,143.96,143.74,143.75,4952.0,142.9423,142.9423,142.7238,142.7338,4952.0
2025-04-24 15:05:00,143.78,143.79,143.71,143.71,2012.0,142.7636,142.7735,142.694,142.694,2012.0
2025-04-24 15:10:00,143.74,143.76,143.6,143.69,4867.0,142.7238,142.7437,142.5848,142.6742,4867.0
2025-04-24 15:15:00,143.7,143.9,143.68,143.74,3797.0,142.6841,142.8827,142.6643,142.7238,3797.0
2025-04-24 15:20:00,143.74,143.89,143.71,143.89,4633.0,142.7238,142.8728,142.694,142.8728,4633.0
2025-04-24 15:25:00,143.89,143.99,143.79,143.79,5377.0,142.8728,142.9721,142.7735,142.7735,5377.0
2025-04-24 15:30:00,143.76,143.83,143.71,143.73,2200.0,142.7437,142.8132,142.694,142.7139,2200.0
2025-04-24 15:35:00,143.73,144.04,143.49,144.0,14067.0,142.7139,143.0217,142.4756,142.982,14067.0
2025-04-24 15:40:00,144.03,144.12,143.94,143.98,4178.0,143.0118,143.1012,142.9224,142.9621,4178.0
2025-04-24 15:45:00,144.03,144.13,143.98,144.12,6755.0,143.0118,143.1111,142.9621,143.1012,6755.0
2025-04-24 15:50:00,144.09,144.4,143.92,144.36,34743.0,143.0714,143.3792,142.9026,143.3395,34743.0
2025-04-24 15:55:00,144.47,144.47,144.15,144.22,141195.0,143.4487,143.4487,143.1309,143.2004,141195.0
2025-04-25 09:30:00,143.96,143.96,142.64,143.28,21333.0,142.9423,142.9423,141.6316,142.2671,21333.0
2025-04-25 09:35:00,143.08,143.75,143.07,143.29,5060.0,142.0685,142.7338,142.0586,142.277,5060.0
2025-04-25 09:40:00,143.21,143.39,142.72,142.72,6990.0,142.1976,142.3763,141.711,141.711,6990.0
2025-04-25 09:45:00,142.66,142.66,142.25,142.41,9532.0,141.6515,141.6515,141.2444,141.4032,9532.0
2025-04-25 09:50:00,142.62,142.89,142.41,142.6,10250.0,141.6118,141.8798,141.4032,141.5919,10250.0
2025-04-25 09:55:00,142.75,142.79,142.36,142.37,13293.0,141.7408,141.7806,141.3536,141.3635,13293.0
2025-04-25 10:00:00,142.45,142.89,142.45,142.56,6489.0,141.443,141.8798,141.443,141.5522,6489.0
2025-04-25 10:05:00,142.65,143.03,142.61,143.03,9606.0,141.6415,142.0189,141.6018,142.0189,9606.0
2025-04-25 10:10:00,142.92,143.07,142.88,142.94,7071.0,141.9096,142.0586,141.8699,141.9295,7071.0
2025-04-25 10:15:00,143.0,143.02,142.75,142.83,3299.0,141.9891,142.0089,141.7408,141.8203,3299.0
2025-04-25 10:20:00,142.81,142.81,142.09,142.42,26130.0,141.8004,141.8004,141.0855,141.4132,26130.0
2025-04-25 10:25:00,142.36,142.39,141.93,142.22,14275.0,141.3536,141.3834,140.9266,141.2146,14275.0
2025-04-25 10:30:00,142.16,142.39,141.98,142.37,9685.0,141.155,141.3834,140.9763,141.3635,9685.0
2025-04-25 10:35:00,142.39,142.5,142.35,142.47,7386.0,141.3834,141.4926,141.3437,141.4628,7386.0
2025-04-25 10:40:00,142.47,142.81,142.39,142.74,7930.0,141.4628,141.8004,141.3834,141.7309,7930.0
2025-04-25 10:45:00,142.67,142.8,142.59,142.74,4225.0,141.6614,141.7905,141.582,141.7309,4225.0
2025-04-25 10:50:00,142.8,142.89,142.72,142.84,5151.0,141.7905,141.8798,141.711,141.8302,5151.0
2025-04-25 10:55:00,142.88,142.89,142.68,142.8,5536.0,141.8699,141.8798,141.6713,141.7905,5536.0
2025-04-25 11:00:00,142.8,142.88,142.73,142.88,3533.0,141.7905,141.8699,141.721,141.8699,3533.0
2025-04-25 11:05:00,142.87,142.89,142.76,142.83,3839.0,141.86,141.8798,141.7508,141.8203,3839.0
2025-04-25 11:10:00,142.83,142.94,142.68,142.68,8863.0,141.8203,141.9295,141.6713,141.6713,8863.0
2025-04-25 11:15:00,142.72,142.72,142.39,142.49,7087.0,141.711,141.711,141.3834,141.4827,7087.0
2025-04-25 11:20:00,142.49,142.61,142.48,142.55,4355.0,141.4827,141.6018,141.4727,141.5422,4355.0
2025-04-25 11:25:00,142.52,142.61,142.39,142.54,7788.0,141.5125,141.6018,141.3834,141.5323,7788.0
2025-04-25 11:30:00,142.61,142.71,142.58,142.67,3685.0,141.6018,141.7011,141.572,141.6614,3685.0
2025-04-25 11:35:00,142.66,142.66,142.41,142.49,2400.0,141.6515,141.6515,141.4032,141.4827,2400.0
2025-04-25 11:40:00,142.48,142.61,142.2,142.31,4681.0,141.4727,141.6018,141.1947,141.3039,4681.0
2025-04-25 11:45:00,142.26,142.34,142.2,142.3,3903.0,141.2543,141.3337,141.1947,141.294,3903.0
2025-04-25 11:50:00,142.3,142.44,142.3,142.43,3905.0,141.294,141.433,141.294,141.4231,3905.0
2025-04-25 11:55:00,142.48,142.53,142.43,142.44,3337.0,141.4727,141.5224,141.4231,141.433,3337.0
2025-04-25 12:00:00,142.5,142.75,142.49,142.74,3513.0,141.4926,141.7408,141.4827,141.7309,3513.0
2025-04-25 12:05:00,142.71,142.89,142.7,142.82,2454.0,141.7011,141.8798,141.6912,141.8103,2454.0
2025-04-25 12:10:00,142.82,142.92,142.82,142.91,2050.0,141.8103,141.9096,141.8103,141.8997,2050.0
2025-04-25 12:15:00,142.92,142.92,142.74,142.8,3610.0,141.9096,141.9096,141.7309,141.7905,3610.0
2025-04-25 12:20:00,142.86,143.01,142.85,142.99,2875.0,141.8501,141.999,141.8401,141.9791,2875.0
2025-04-25 12:25:00,142.99,142.99,142.89,142.98,2646.0,141.9791,141.9791,141.8798,141.9692,2646.0
2025-04-25 12:30:00,142.99,143.02,142.89,142.98,3526.0,141.9791,142.0089,141.8798,141.9692,3526.0
2025-04-25 12:35:00,143.02,143.02,142.82,142.82,6595.0,142.0089,142.0089,141.8103,141.8103,6595.0
2025-04-25 12:40:00,142.81,142.83,142.62,142.63,2444.0,141.8004,141.8203,141.6118,141.6217,2444.0
2025-04-25 12:45:00,142.64,142.66,142.48,142.57,3577.0,141.6316,141.6515,141.4727,141.5621,3577.0
2025-04-25 12:50:00,142.56,142.74,142.5,142.74,4604.0,141.5522,141.7309,141.4926,141.7309,4604.0
2025-04-25 12:55:00,142.72,142.78,142.69,142.7,3300.0,141.711,141.7706,141.6813,141.6912,3300.0
2025-04-25 13:00:00,142.73,142.97,142.73,142.9,6009.0,141.721,141.9593,141.721,141.8898,6009.0
2025-04-25 13:05:00,142.93,143.02,142.88,142.88,1700.0,141.9196,142.0089,141.8699,141.8699,1700.0
2025-04-25 13:10:00,142.96,143.04,142.93,142.95,3850.0,141.9494,142.0288,141.9196,141.9394,3850.0
2025-04-25 13:15:00,142.94,142.97,142.89,142.97,4039.0,141.9295,141.9593,141.8798,141.9593,4039.0
2025-04-25 13:20:00,142.98,142.98,142.83,142.84,3388.0,141.9692,141.9692,141.8203,141.8302,3388.0
2025-04-25 13:25:00,142.85,142.95,142.83,142.94,2320.0,141.8401,141.9394,141.8203,141.9295,2320.0
2025-04-25 13:30:00,142.93,142.95,142.77,142.93,6707.0,141.9196,141.9394,141.7607,141.9196,6707.0
2025-04-25 13:35:00,142.96,143.01,142.72,142.72,57274.0,141.9494,141.999,141.711,141.711,57274.0
2025-04-25 13:40:00,142.75,142.85,142.54,142.59,5609.0,141.7408,141.8401,141.5323,141.582,5609.0
2025-04-25 13:45:00,142.57,142.72,142.57,142.71,3898.0,141.5621,141.711,141.5621,141.7011,3898.0
2025-04-25 13:50:00,142.66,142.72,142.56,142.67,4204.0,141.6515,141.711,141.5522,141.6614,4204.0
2025-04-25 13:55:00,142.64,142.67,142.39,142.54,4211.0,141.6316,141.6614,141.3834,141.5323,4211.0
2025-04-25 14:00:00,142.49,142.66,142.48,142.66,1067.0,141.4827,141.6515,141.4727,141.6515,1067.0
2025-04-25 14:05:00,142.62,142.77,142.57,142.77,6833.0,141.6118,141.7607,141.5621,141.7607,6833.0
2025-04-25 14:10:00,142.72,142.81,142.65,142.81,2189.0,141.711,141.8004,141.6415,141.8004,2189.0
2025-04-25 14:15:00,142.85,142.96,142.82,142.87,4810.0,141.8401,141.9494,141.8103,141.86,4810.0
2025-04-25 14:20:00,142.87,143.17,142.86,143.15,4409.0,141.86,142.1579,141.8501,142.138,4409.0
2025-04-25 14:25:00,143.1,143.12,142.95,143.04,4593.0,142.0884,142.1082,141.9394,142.0288,4593.0
2025-04-25 14:30:00,143.06,143.17,143.06,143.17,3348.0,142.0486,142.1579,142.0486,142.1579,3348.0
2025-04-25 14:35:00,143.24,143.26,143.15,143.21,5018.0,142.2274,142.2472,142.138,142.1976,5018.0
2025-04-25 14:40:00,143.24,143.29,143.17,143.21,6871.0,142.2274,142.277,142.1579,142.1976,6871.0
2025-04-25 14:45:00,143.23,143.29,143.09,143.14,3884.0,142.2174,142.277,142.0784,142.1281,3884.0
2025-04-25 14:50:00,143.12,143.18,142.88,143.06,16407.0,142.1082,142.1678,141.8699,142.0486,16407.0
2025-04-25 14:55:00,143.04,143.08,142.96,142.98,3852.0,142.0288,142.0685,141.9494,141.9692,3852.0
2025-04-25 15:00:00,143.0,143.17,142.97,143.17,3245.0,141.9891,142.1579,141.9593,142.1579,3245.0
2025-04-25 15:05:00,143.22,143.22,143.01,143.09,2385.0,142.2075,142.2075,141.999,142.0784,2385.0
2025-04-25 15:10:00,143.08,143.08,142.91,142.94,6660.0,142.0685,142.0685,141.8997,141.9295,6660.0
2025-04-25 15:15:00,142.97,143.04,142.9,142.97,4124.0,141.9593,142.0288,141.8898,141.9593,4124.0
2025-04-25 15:20:00,142.95,143.15,142.95,143.15,12578.0,141.9394,142.138,141.9394,142.138,12578.0
2025-04-25 15:25:00,143.14,143.16,142.97,143.0,7888.0,142.1281,142.1479,141.9593,141.9891,7888.0
2025-04-25 15:30:00,142.98,143.14,142.89,143.07,8958.0,141.9692,142.1281,141.8798,142.0586,8958.0
2025-04-25 15:35:00,143.04,143.28,142.69,143.11,25332.0,142.0288,142.2671,141.6813,142.0983,25332.0
2025-04-25 15:40:00,143.11,143.17,142.95,143.15,7007.0,142.0983,142.1579,141.9394,142.138,7007.0
2025-04-25 15:45:00,143.13,143.14,142.97,142.97,7241.0,142.1181,142.1281,141.9593,141.9593,7241.0
2025-04-25 15:50:00,143.03,143.3,142.93,143.15,14193.0,142.0189,142.2869,141.9196,142.138,14193.0
2025-04-25 15:55:00,143.18,143.27,143.05,143.21,73015.0,142.1678,142.2572,142.0387,142.1976,73015.0
2025-04-28 09:30:00,143.21,143.91,142.9,143.55,24609.0,142.1976,142.8926,141.8898,142.5352,24609.0
2025-04-28 09:35:00,143.47,143.85,143.14,143.65,5987.0,142.4557,142.8331,142.1281,142.6345,5987.0
2025-04-28 09:40:00,143.62,144.0,143.58,143.94,6387.0,142.6047,142.982,142.565,142.9224,6387.0
2025-04-28 09:45:00,143.84,144.2,143.64,143.98,16695.0,142.8231,143.1806,142.6245,142.9621,16695.0
2025-04-28 09:50:00,143.98,144.14,143.83,143.98,9965.0,142.9621,143.121,142.8132,142.9621,9965.0
2025-04-28 09:55:00,143.95,144.19,143.74,143.75,9848.0,142.9324,143.1707,142.7238,142.7338,9848.0
2025-04-28 10:00:00,143.75,143.81,143.58,143.78,5903.0,142.7338,142.7933,142.565,142.7636,5903.0
2025-04-28 10:05:00,143.8,143.9,143.57,143.67,42035.0,142.7834,142.8827,142.555,142.6543,42035.0
2025-04-28 10:10:00,143.62,143.66,143.51,143.66,18849.0,142.6047,142.6444,142.4955,142.6444,18849.0
2025-04-28 10:15:00,143.64,143.72,143.52,143.7,18830.0,142.6245,142.704,142.5054,142.6841,18830.0
2025-04-28 10:20:00,143.71,143.91,143.7,143.91,14296.0,142.694,142.8926,142.6841,142.8926,14296.0
2025-04-28 10:25:00,143.93,143.97,143.54,143.66,6652.0,142.9125,142.9522,142.5253,142.6444,6652.0
2025-04-28 10:30:00,143.69,143.7,143.39,143.59,6160.0,142.6742,142.6841,142.3763,142.5749,6160.0
2025-04-28 10:35:00,143.67,143.87,143.63,143.73,3051.0,142.6543,142.8529,142.6146,142.7139,3051.0
2025-04-28 10:40:00,143.74,143.9,143.57,143.84,10396.0,142.7238,142.8827,142.555,142.8231,10396.0
2025-04-28 10:45:00,143.83,144.24,143.79,144.24,37037.0,142.8132,143.2203,142.7735,143.2203,37037.0
2025-04-28 10:50:00,144.19,144.23,144.02,144.16,6331.0,143.1707,143.2104,143.0019,143.1409,6331.0
2025-04-28 10:55:00,144.22,144.26,144.15,144.19,2500.0,143.2004,143.2402,143.1309,143.1707,2500.0
2025-04-28 11:00:00,144.16,144.22,144.07,144.18,2367.0,143.1409,143.2004,143.0515,143.1607,2367.0
2025-04-28 11:05:00,144.19,144.19,143.96,143.97,2017.0,143.1707,143.1707,142.9423,142.9522,2017.0
2025-04-28 11:10:00,143.94,144.2,143.88,144.15,4270.0,142.9224,143.1806,142.8628,143.1309,4270.0
2025-04-28 11:15:00,144.12,144.13,143.91,143.91,3421.0,143.1012,143.1111,142.8926,142.8926,3421.0
2025-04-28 11:20:00,143.91,144.02,143.83,143.91,2966.0,142.8926,143.0019,142.8132,142.8926,2966.0
2025-04-28 11:25:00,143.79,143.85,143.73,143.84,4542.0,142.7735,142.8331,142.7139,142.8231,4542.0
2025-04-28 11:30:00,143.83,143.96,143.75,143.81,8155.0,142.8132,142.9423,142.7338,142.7933,8155.0
2025-04-28 11:35:00,143.74,143.98,143.7,143.97,5173.0,142.7238,142.9621,142.6841,142.9522,5173.0
2025-04-28 11:40:00,144.02,144.19,143.94,144.0,5929.0,143.0019,143.1707,142.9224,142.982,5929.0
2025-04-28 11:45:00,144.05,144.12,143.89,143.89,5146.0,143.0316,143.1012,142.8728,142.8728,5146.0
2025-04-28 11:50:00,143.96,144.17,143.91,143.91,4411.0,142.9423,143.1508,142.8926,142.8926,4411.0
2025-04-28 11:55:00,143.89,143.92,143.63,143.63,1300.0,142.8728,142.9026,142.6146,142.6146,1300.0
2025-04-28 12:00:00,143.63,143.72,143.38,143.51,10831.0,142.6146,142.704,142.3664,142.4955,10831.0
2025-04-28 12:05:00,143.49,143.52,143.37,143.37,13127.0,142.4756,142.5054,142.3565,142.3565,13127.0
2025-04-28 12:10:00,143.37,143.54,143.36,143.54,6419.0,142.3565,142.5253,142.3465,142.5253,6419.0
2025-04-28 12:15:00,143.57,143.62,143.46,143.62,7987.0,142.555,142.6047,142.4458,142.6047,7987.0
2025-04-28 12:20:00,143.59,143.61,143.5,143.61,7145.0,142.5749,142.5948,142.4855,142.5948,7145.0
2025-04-28 12:25:00,143.57,143.61,143.35,143.35,6043.0,142.555,142.5948,142.3366,142.3366,6043.0
2025-04-28 12:30:00,143.3,143.45,143.04,143.04,12992.0,142.2869,142.4359,142.0288,142.0288,12992.0
2025-04-28 12:35:00,143.07,143.26,143.07,143.26,11153.0,142.0586,142.2472,142.0586,142.2472,11153.0
2025-04-28 12:40:00,143.21,143.21,143.03,143.1,5591.0,142.1976,142.1976,142.0189,142.0884,5591.0
2025-04-28 12:45:00,143.11,143.35,143.11,143.35,3780.0,142.0983,142.3366,142.0983,142.3366,3780.0
2025-04-28 12:50:00,143.33,143.41,143.2,143.25,10750.0,142.3167,142.3962,142.1877,142.2373,10750.0
2025-04-28 12:55:00,143.23,143.27,143.1,143.25,8148.0,142.2174,142.2572,142.0884,142.2373,8148.0
2025-04-28 13:00:00,143.28,143.4,143.15,143.16,6452.0,142.2671,142.3862,142.138,142.1479,6452.0
2025-04-28 13:05:00,143.18,143.18,142.99,143.01,12417.0,142.1678,142.1678,141.9791,141.999,12417.0
2025-04-28 13:10:00,142.96,142.96,142.76,142.76,3992.0,141.9494,141.9494,141.7508,141.7508,3992.0
2025-04-28 13:15:00,142.76,142.83,142.72,142.73,2604.0,141.7508,141.8203,141.711,141.721,2604.0
2025-04-28 13:20:00,142.73,142.73,142.56,142.6,4117.0,141.721,141.721,141.5522,141.5919,4117.0
2025-04-28 13:25:00,142.6,142.71,142.49,142.49,6472.0,141.5919,141.7011,141.4827,141.4827,6472.0
2025-04-28 13:30:00,142.49,142.56,142.32,142.56,5642.0,141.4827,141.5522,141.3139,141.5522,5642.0
2025-04-28 13:35:00,142.57,142.66,142.47,142.66,2437.0,141.5621,141.6515,141.4628,141.6515,2437.0
2025-04-28 13:40:00,142.65,142.78,142.64,142.78,5796.0,141.6415,141.7706,141.6316,141.7706,5796.0
2025-04-28 13:45:00,142.73,142.81,142.71,142.75,3828.0,141.721,141.8004,141.7011,141.7408,3828.0
2025-04-28 13:50:00,142.75,142.98,142.75,142.98,3173.0,141.7408,141.9692,141.7408,141.9692,3173.0
2025-04-28 13:55:00,142.96,143.03,142.92,143.03,3375.0,141.9494,142.0189,141.9096,142.0189,3375.0
2025-04-28 14:00:00,142.99,143.02,142.91,142.95,6569.0,141.9791,142.0089,141.8997,141.9394,6569.0
2025-04-28 14:05:00,142.99,143.08,142.98,143.05,5317.0,141.9791,142.0685,141.9692,142.0387,5317.0
2025-04-28 14:10:00,143.06,143.1,142.91,143.05,6248.0,142.0486,142.0884,141.8997,142.0387,6248.0
2025-04-28 14:15:00,143.06,143.06,142.96,143.01,2801.0,142.0486,142.0486,141.9494,141.999,2801.0
2025-04-28 14:20:00,143.02,143.1,142.96,143.09,7432.0,142.0089,142.0884,141.9494,142.0784,7432.0
2025-04-28 14:25:00,143.06,143.3,143.06,143.29,14944.0,142.0486,142.2869,142.0486,142.277,14944.0
2025-04-28 14:30:00,143.29,143.29,143.13,143.13,3417.0,142.277,142.277,142.1181,142.1181,3417.0
2025-04-28 14:35:00,143.13,143.3,143.05,143.26,4417.0,142.1181,142.2869,142.0387,142.2472,4417.0
2025-04-28 14:40:00,143.27,143.29,143.23,143.23,6074.0,142.2572,142.277,142.2174,142.2174,6074.0
2025-04-28 14:45:00,143.2,143.47,143.19,143.38,5762.0,142.1877,142.4557,142.1777,142.3664,5762.0
2025-04-28 14:50:00,143.38,143.42,143.31,143.37,4111.0,142.3664,142.4061,142.2969,142.3565,4111.0
2025-04-28 14:55:00,143.37,143.47,143.3,143.4,6531.0,142.3565,142.4557,142.2869,142.3862,6531.0
2025-04-28 15:00:00,143.39,143.49,143.38,143.45,12624.0,142.3763,142.4756,142.3664,142.4359,12624.0
2025-04-28 15:05:00,143.46,143.68,143.41,143.64,12204.0,142.4458,142.6643,142.3962,142.6245,12204.0
2025-04-28 15:10:00,143.64,143.67,143.54,143.65,11335.0,142.6245,142.6543,142.5253,142.6345,11335.0
2025-04-28 15:15:00,143.65,143.67,143.61,143.61,15229.0,142.6345,142.6543,142.5948,142.5948,15229.0
2025-04-28 15:20:00,143.63,143.79,143.62,143.73,15212.0,142.6146,142.7735,142.6047,142.7139,15212.0
2025-04-28 15:25:00,143.75,143.8,143.68,143.72,6148.0,142.7338,142.7834,142.6643,142.704,6148.0
2025-04-28 15:30:00,143.77,143.78,143.68,143.7,12978.0,142.7536,142.7636,142.6643,142.6841,12978.0
2025-04-28 15:35:00,143.68,144.07,143.48,144.05,32432.0,142.6643,143.0515,142.4657,143.0316,32432.0
2025-04-28 15:40:00,144.05,144.05,143.84,143.97,22563.0,143.0316,143.0316,142.8231,142.9522,22563.0
2025-04-28 15:45:00,143.97,144.29,143.97,144.19,12710.0,142.9522,143.2699,142.9522,143.1707,12710.0
2025-04-28 15:50:00,144.29,144.52,144.17,144.33,46915.0,143.2699,143.4983,143.1508,143.3097,46915.0
2025-04-28 15:55:00,144.33,144.46,144.1,144.15,114350.0,143.3097,143.4387,143.0813,143.1309,114350.0
2025-04-29 09:30:00,144.26,144.28,143.25,144.23,52560.0,143.2402,143.26,142.2373,143.2104,52560.0
2025-04-29 09:35:00,144.23,144.7,144.05,144.61,36274.0,143.2104,143.6771,143.0316,143.5877,36274.0
2025-04-29 09:40:00,144.51,144.63,144.27,144.51,17404.0,143.4884,143.6075,143.2501,143.4884,17404.0
2025-04-29 09:45:00,144.37,145.08,144.32,144.79,12589.0,143.3494,144.0544,143.2997,143.7664,12589.0
2025-04-29 09:50:00,144.85,145.13,144.82,145.03,5308.0,143.826,144.104,143.7962,144.0047,5308.0
2025-04-29 09:55:00,145.06,145.47,144.84,145.24,28585.0,144.0345,144.4416,143.8161,144.2132,28585.0
2025-04-29 10:00:00,145.21,145.25,144.86,145.16,16597.0,144.1834,144.2232,143.8359,144.1338,16597.0
2025-04-29 10:05:00,145.19,145.63,145.17,145.63,6246.0,144.1636,144.6005,144.1437,144.6005,6246.0
2025-04-29 10:10:00,145.54,145.66,145.45,145.6,12729.0,144.5111,144.6303,144.4217,144.5707,12729.0
2025-04-29 10:15:00,145.6,145.8,145.47,145.65,11436.0,144.5707,144.7693,144.4416,144.6203,11436.0
2025-04-29 10:20:00,145.66,145.67,145.32,145.33,7408.0,144.6303,144.6402,144.2927,144.3026,7408.0
2025-04-29 10:25:00,145.3,145.37,145.19,145.31,3476.0,144.2728,144.3423,144.1636,144.2827,3476.0
2025-04-29 10:30:00,145.31,145.32,145.16,145.16,4746.0,144.2827,144.2927,144.1338,144.1338,4746.0
2025-04-29 10:35:00,145.18,145.51,145.11,145.51,4322.0,144.1537,144.4813,144.0842,144.4813,4322.0
2025-04-29 10:40:00,145.52,145.66,145.41,145.43,4785.0,144.4913,144.6303,144.382,144.4019,4785.0
2025-04-29 10:45:00,145.5,145.69,145.49,145.67,4617.0,144.4714,144.6601,144.4615,144.6402,4617.0
2025-04-29 10:50:00,145.68,145.94,145.67,145.87,14447.0,144.6501,144.9083,144.6402,144.8388,14447.0
2025-04-29 10:55:00,145.95,146.16,145.94,146.07,8106.0,144.9182,145.1267,144.9083,145.0374,8106.0
2025-04-29 11:00:00,146.02,146.12,145.71,145.73,7672.0,144.9877,145.087,144.6799,144.6998,7672.0
2025-04-29 11:05:00,145.73,146.2,145.73,146.09,17468.0,144.6998,145.1664,144.6998,145.0572,17468.0
2025-04-29 11:10:00,146.06,146.15,145.93,146.03,52738.0,145.0274,145.1168,144.8984,144.9976,52738.0
2025-04-29 11:15:00,146.09,146.09,145.7,145.74,9644.0,145.0572,145.0572,144.67,144.7097,9644.0
2025-04-29 11:20:00,145.72,145.87,145.71,145.82,10648.0,144.6898,144.8388,144.6799,144.7891,10648.0
2025-04-29 11:25:00,145.83,146.12,145.82,146.07,5317.0,144.7991,145.087,144.7891,145.0374,5317.0
2025-04-29 11:30:00,146.07,146.08,145.66,145.71,18973.0,145.0374,145.0473,144.6303,144.6799,18973.0
2025-04-29 11:35:00,145.65,145.79,145.6,145.69,9327.0,144.6203,144.7593,144.5707,144.6601,9327.0
2025-04-29 11:40:00,145.71,146.01,145.71,145.95,2440.0,144.6799,144.9778,144.6799,144.9182,2440.0
2025-04-29 11:45:00,146.0,146.06,145.94,146.04,4038.0,144.9679,145.0274,144.9083,145.0076,4038.0
2025-04-29 11:50:00,146.08,146.18,145.82,145.84,10839.0,145.0473,145.1466,144.7891,144.809,10839.0
2025-04-29 11:55:00,145.84,145.89,145.73,145.75,4122.0,144.809,144.8586,144.6998,144.7196,4122.0
2025-04-29 12:00:00,145.76,145.92,145.72,145.89,3635.0,144.7296,144.8884,144.6898,144.8586,3635.0
2025-04-29 12:05:00,145.92,146.07,145.88,146.04,5695.0,144.8884,145.0374,144.8487,145.0076,5695.0
2025-04-29 12:10:00,146.04,146.1,146.0,146.05,3703.0,145.0076,145.0672,144.9679,145.0175,3703.0
2025-04-29 12:15:00,146.14,146.21,145.96,145.97,6486.0,145.1069,145.1764,144.9281,144.9381,6486.0
2025-04-29 12:20:00,145.93,146.0,145.89,145.94,1686.0,144.8984,144.9679,144.8586,144.9083,1686.0
2025-04-29 12:25:00,145.87,145.98,145.82,145.97,5388.0,144.8388,144.948,144.7891,144.9381,5388.0
2025-04-29 12:30:00,145.97,145.98,145.82,145.93,1497.0,144.9381,144.948,144.7891,144.8984,1497.0
2025-04-29 12:35:00,145.93,145.98,145.85,145.94,4300.0,144.8984,144.948,144.8189,144.9083,4300.0
2025-04-29 12:40:00,146.0,146.01,145.9,145.94,1640.0,144.9679,144.9778,144.8686,144.9083,1640.0
2025-04-29 12:45:00,146.0,146.0,145.61,145.65,20494.0,144.9679,144.9679,144.5806,144.6203,20494.0
2025-04-29 12:50:00,145.72,145.8,145.64,145.76,13707.0,144.6898,144.7693,144.6104,144.7296,13707.0
2025-04-29 12:55:00,145.75,145.91,145.59,145.78,108697.0,144.7196,144.8785,144.5608,144.7494,108697.0
2025-04-29 13:00:00,145.79,145.81,145.68,145.81,6550.0,144.7593,144.7792,144.6501,144.7792,6550.0
2025-04-29 13:05:00,145.77,145.9,145.73,145.85,2959.0,144.7395,144.8686,144.6998,144.8189,2959.0
2025-04-29 13:10:00,145.84,145.96,145.81,145.93,5442.0,144.809,144.9281,144.7792,144.8984,5442.0
2025-04-29 13:15:00,145.93,146.22,145.93,146.22,3398.0,144.8984,145.1863,144.8984,145.1863,3398.0
2025-04-29 13:20:00,146.22,146.28,146.18,146.28,2796.0,145.1863,145.2459,145.1466,145.2459,2796.0
2025-04-29 13:25:00,146.26,146.43,146.26,146.43,4152.0,145.226,145.3948,145.226,145.3948,4152.0
2025-04-29 13:30:00,146.43,146.47,146.35,146.36,6554.0,145.3948,145.4345,145.3154,145.3253,6554.0
2025-04-29 13:35:00,146.48,146.5,146.32,146.38,3622.0,145.4445,145.4643,145.2856,145.3452,3622.0
2025-04-29 13:40:00,146.41,146.6,146.41,146.6,2655.0,145.375,145.5636,145.375,145.5636,2655.0
2025-04-29 13:45:00,146.59,146.97,146.55,146.89,13744.0,145.5537,145.931,145.514,145.8516,13744.0
2025-04-29 13:50:00,146.87,146.91,146.77,146.88,3355.0,145.8317,145.8714,145.7324,145.8416,3355.0
2025-04-29 13:55:00,146.92,147.0,146.87,146.87,5372.0,145.8814,145.9608,145.8317,145.8317,5372.0
2025-04-29 14:00:00,146.91,147.08,146.91,147.08,7910.0,145.8714,146.0402,145.8714,146.0402,7910.0
2025-04-29 14:05:00,147.13,147.17,147.04,147.12,15102.0,146.0899,146.1296,146.0005,146.0799,15102.0
2025-04-29 14:10:00,147.11,147.21,146.96,147.0,7392.0,146.07,146.1693,145.9211,145.9608,7392.0
2025-04-29 14:15:00,147.02,147.11,146.97,146.98,6521.0,145.9806,146.07,145.931,145.9409,6521.0
2025-04-29 14:20:00,146.99,146.99,146.72,146.83,6445.0,145.9509,145.9509,145.6828,145.792,6445.0
2025-04-29 14:25:00,146.81,146.91,146.77,146.88,7759.0,145.7721,145.8714,145.7324,145.8416,7759.0
2025-04-29 14:30:00,146.88,146.97,146.87,146.97,3537.0,145.8416,145.931,145.8317,145.931,3537.0
2025-04-29 14:35:00,146.96,147.08,146.91,146.92,7569.0,145.9211,146.0402,145.8714,145.8814,7569.0
2025-04-29 14:40:00,146.93,146.97,146.89,146.94,6569.0,145.8913,145.931,145.8516,145.9012,6569.0
2025-04-29 14:45:00,146.94,147.01,146.87,147.0,10330.0,145.9012,145.9707,145.8317,145.9608,10330.0
2025-04-29 14:50:00,146.99,147.01,146.86,147.0,14394.0,145.9509,145.9707,145.8218,145.9608,14394.0
2025-04-29 14:55:00,147.0,147.03,146.87,146.9,11512.0,145.9608,145.9906,145.8317,145.8615,11512.0
2025-04-29 15:00:00,146.89,146.92,146.73,146.73,8331.0,145.8516,145.8814,145.6927,145.6927,8331.0
2025-04-29 15:05:00,146.7,146.85,146.65,146.69,18544.0,145.6629,145.8119,145.6133,145.653,18544.0
2025-04-29 15:10:00,146.69,146.76,146.64,146.68,15972.0,145.653,145.7225,145.6033,145.6431,15972.0
2025-04-29 15:15:00,146.71,146.77,146.56,146.63,20324.0,145.6728,145.7324,145.5239,145.5934,20324.0
2025-04-29 15:20:00,146.65,146.67,146.59,146.59,9155.0,145.6133,145.6331,145.5537,145.5537,9155.0
2025-04-29 15:25:00,146.58,146.58,146.44,146.56,9632.0,145.5438,145.5438,145.4047,145.5239,9632.0
2025-04-29 15:30:00,146.6,146.65,146.49,146.64,6646.0,145.5636,145.6133,145.4544,145.6033,6646.0
2025-04-29 15:35:00,146.62,146.68,146.53,146.58,8015.0,145.5835,145.6431,145.4941,145.5438,8015.0
2025-04-29 15:40:00,146.59,146.59,146.4,146.46,7184.0,145.5537,145.5537,145.365,145.4246,7184.0
2025-04-29 15:45:00,146.48,146.58,146.4,146.52,10326.0,145.4445,145.5438,145.365,145.4842,10326.0
2025-04-29 15:50:00,146.56,146.81,146.51,146.71,27937.0,145.5239,145.7721,145.4743,145.6728,27937.0
2025-04-29 15:55:00,146.65,146.68,146.31,146.41,109651.0,145.6133,145.6431,145.2757,145.375,109651.0
2025-04-30 09:30:00,144.7,145.4,144.09,144.67,27976.0,143.6771,144.3721,143.0714,143.6473,27976.0
2025-04-30 09:35:00,144.6,144.72,143.3,143.62,27682.0,143.5778,143.6969,142.2869,142.6047,27682.0
2025-04-30 09:40:00,143.65,143.65,143.15,143.31,6244.0,142.6345,142.6345,142.138,142.2969,6244.0
2025-04-30 09:45:00,143.2,143.32,142.84,142.88,7237.0,142.1877,142.3068,141.8302,141.8699,7237.0
2025-04-30 09:50:00,142.86,142.86,142.37,142.62,8874.0,141.8501,141.8501,141.3635,141.6118,8874.0
2025-04-30 09:55:00,142.58,142.59,142.05,142.34,8478.0,141.572,141.582,141.0458,141.3337,8478.0
2025-04-30 10:00:00,142.27,142.65,141.93,142.12,4895.0,141.2642,141.6415,140.9266,141.1153,4895.0
2025-04-30 10:05:00,142.16,142.61,142.06,142.6,8404.0,141.155,141.6018,141.0557,141.5919,8404.0
2025-04-30 10:10:00,142.84,143.04,142.82,142.94,6743.0,141.8302,142.0288,141.8103,141.9295,6743.0
2025-04-30 10:15:00,142.87,143.11,142.71,143.11,14960.0,141.86,142.0983,141.7011,142.0983,14960.0
2025-04-30 10:20:00,143.13,143.34,143.03,143.34,6633.0,142.1181,142.3267,142.0189,142.3267,6633.0
2025-04-30 10:25:00,143.23,143.27,143.14,143.26,5468.0,142.2174,142.2572,142.1281,142.2472,5468.0
2025-04-30 10:30:00,143.25,143.58,143.25,143.55,8640.0,142.2373,142.565,142.2373,142.5352,8640.0
2025-04-30 10:35:00,143.51,143.51,143.14,143.29,7392.0,142.4955,142.4955,142.1281,142.277,7392.0
2025-04-30 10:40:00,143.32,143.63,143.12,143.55,7087.0,142.3068,142.6146,142.1082,142.5352,7087.0
2025-04-30 10:45:00,143.62,143.96,143.61,143.81,5365.0,142.6047,142.9423,142.5948,142.7933,5365.0
2025-04-30 10:50:00,143.92,143.93,143.68,143.89,4144.0,142.9026,142.9125,142.6643,142.8728,4144.0
2025-04-30 10:55:00,143.84,144.05,143.79,143.88,8062.0,142.8231,143.0316,142.7735,142.8628,8062.0
2025-04-30 11:00:00,143.96,144.07,143.83,144.0,50352.0,142.9423,143.0515,142.8132,142.982,50352.0
2025-04-30 11:05:00,144.0,144.31,144.0,144.3,69099.0,142.982,143.2898,142.982,143.2799,69099.0
2025-04-30 11:10:00,144.38,144.71,144.38,144.64,4417.0,143.3593,143.687,143.3593,143.6175,4417.0
2025-04-30 11:15:00,144.6,144.95,144.56,144.92,2603.0,143.5778,143.9253,143.538,143.8955,2603.0
2025-04-30 11:20:00,144.92,145.24,144.9,144.97,6870.0,143.8955,144.2132,143.8756,143.9451,6870.0
2025-04-30 11:25:00,144.96,144.99,144.84,144.97,6747.0,143.9352,143.965,143.8161,143.9451,6747.0
2025-04-30 11:30:00,144.93,145.35,144.92,145.34,12556.0,143.9054,144.3225,143.8955,144.3125,12556.0
2025-04-30 11:35:00,145.34,145.36,145.0,145.02,21064.0,144.3125,144.3324,143.9749,143.9948,21064.0
2025-04-30 11:40:00,145.02,145.22,144.99,145.19,7434.0,143.9948,144.1934,143.965,144.1636,7434.0
2025-04-30 11:45:00,145.06,145.14,145.05,145.1,1835.0,144.0345,144.1139,144.0246,144.0742,1835.0
2025-04-30 11:50:00,145.05,145.2,144.98,145.19,1200.0,144.0246,144.1735,143.9551,144.1636,1200.0
2025-04-30 11:55:00,145.17,145.24,145.04,145.12,1248.0,144.1437,144.2132,144.0146,144.0941,1248.0
2025-04-30 12:00:00,145.17,145.22,145.06,145.06,751.0,144.1437,144.1934,144.0345,144.0345,751.0
2025-04-30 12:05:00,145.15,145.19,145.12,145.14,2663.0,144.1239,144.1636,144.0941,144.1139,2663.0
2025-04-30 12:10:00,145.11,145.11,145.0,145.05,4485.0,144.0842,144.0842,143.9749,144.0246,4485.0
2025-04-30 12:15:00,145.09,145.23,145.02,145.22,2442.0,144.0643,144.2033,143.9948,144.1934,2442.0
2025-04-30 12:20:00,145.32,145.32,145.06,145.06,2821.0,144.2927,144.2927,144.0345,144.0345,2821.0
2025-04-30 12:25:00,145.08,145.29,145.07,145.25,2342.0,144.0544,144.2629,144.0444,144.2232,2342.0
2025-04-30 12:30:00,145.22,145.22,145.0,145.11,5626.0,144.1934,144.1934,143.9749,144.0842,5626.0
2025-04-30 12:35:00,145.11,145.44,145.1,145.43,5080.0,144.0842,144.4118,144.0742,144.4019,5080.0
2025-04-30 12:40:00,145.51,145.69,145.51,145.65,2397.0,144.4813,144.6601,144.4813,144.6203,2397.0
2025-04-30 12:45:00,145.7,145.86,145.7,145.84,1102.0,144.67,144.8288,144.67,144.809,1102.0
2025-04-30 12:50:00,145.84,145.95,145.84,145.9,1780.0,144.809,144.9182,144.809,144.8686,1780.0
2025-04-30 12:55:00,145.9,146.02,145.9,145.97,2385.0,144.8686,144.9877,144.8686,144.9381,2385.0
2025-04-30 13:00:00,146.02,146.15,146.02,146.05,2665.0,144.9877,145.1168,144.9877,145.0175,2665.0
2025-04-30 13:05:00,146.04,146.04,145.64,145.64,2472.0,145.0076,145.0076,144.6104,144.6104,2472.0
2025-04-30 13:10:00,145.63,145.63,145.31,145.39,3093.0,144.6005,144.6005,144.2827,144.3622,3093.0
2025-04-30 13:15:00,145.51,145.73,145.51,145.72,1600.0,144.4813,144.6998,144.4813,144.6898,1600.0
2025-04-30 13:20:00,145.72,145.87,145.7,145.87,3200.0,144.6898,144.8388,144.67,144.8388,3200.0
2025-04-30 13:25:00,145.95,146.23,145.9,146.21,6306.0,144.9182,145.1962,144.8686,145.1764,6306.0
2025-04-30 13:30:00,146.25,146.32,146.11,146.32,5501.0,145.2161,145.2856,145.0771,145.2856,5501.0
2025-04-30 13:35:00,146.29,146.45,146.24,146.25,5804.0,145.2558,145.4147,145.2062,145.2161,5804.0
2025-04-30 13:40:00,146.25,146.27,146.12,146.12,5032.0,145.2161,145.236,145.087,145.087,5032.0
2025-04-30 13:45:00,146.18,146.23,146.11,146.17,3530.0,145.1466,145.1962,145.0771,145.1367,3530.0
2025-04-30 13:50:00,146.19,146.21,146.06,146.06,4234.0,145.1565,145.1764,145.0274,145.0274,4234.0
2025-04-30 13:55:00,146.12,146.13,146.05,146.09,3054.0,145.087,145.0969,145.0175,145.0572,3054.0
2025-04-30 14:00:00,146.08,146.1,145.99,146.09,3700.0,145.0473,145.0672,144.9579,145.0572,3700.0
2025-04-30 14:05:00,146.13,146.58,146.03,146.09,10908.0,145.0969,145.5438,144.9976,145.0572,10908.0
2025-04-30 14:10:00,146.18,146.34,146.1,146.17,4563.0,145.1466,145.3055,145.0672,145.1367,4563.0
2025-04-30 14:15:00,146.17,146.35,146.14,146.14,4184.0,145.1367,145.3154,145.1069,145.1069,4184.0
2025-04-30 14:20:00,146.09,146.22,146.08,146.08,2809.0,145.0572,145.1863,145.0473,145.0473,2809.0
2025-04-30 14:25:00,146.13,146.13,145.73,145.94,9608.0,145.0969,145.0969,144.6998,144.9083,9608.0
2025-04-30 14:30:00,145.89,146.05,145.88,145.89,9295.0,144.8586,145.0175,144.8487,144.8586,9295.0
2025-04-30 14:35:00,145.84,145.84,145.52,145.6,4060.0,144.809,144.809,144.4913,144.5707,4060.0
2025-04-30 14:40:00,145.62,145.64,145.47,145.47,3328.0,144.5905,144.6104,144.4416,144.4416,3328.0
2025-04-30 14:45:00,145.45,145.7,145.39,145.54,3528.0,144.4217,144.67,144.3622,144.5111,3528.0
2025-04-30 14:50:00,145.52,145.62,145.45,145.46,1487.0,144.4913,144.5905,144.4217,144.4317,1487.0
2025-04-30 14:55:00,145.5,145.5,145.23,145.33,4629.0,144.4714,144.4714,144.2033,144.3026,4629.0
2025-04-30 15:00:00,145.33,145.46,145.32,145.45,2860.0,144.3026,144.4317,144.2927,144.4217,2860.0
2025-04-30 15:05:00,145.46,145.57,145.45,145.49,4400.0,144.4317,144.5409,144.4217,144.4615,4400.0
2025-04-30 15:10:00,145.49,145.59,145.46,145.51,7958.0,144.4615,144.5608,144.4317,144.4813,7958.0
2025-04-30 15:15:00,145.55,145.65,145.54,145.54,8383.0,144.521,144.6203,144.5111,144.5111,8383.0
2025-04-30 15:20:00,145.54,145.68,145.47,145.61,10434.0,144.5111,144.6501,144.4416,144.5806,10434.0
2025-04-30 15:25:00,145.57,145.57,145.28,145.28,7796.0,144.5409,144.5409,144.253,144.253,7796.0
2025-04-30 15:30:00,145.27,145.28,145.13,145.17,12310.0,144.243,144.253,144.104,144.1437,12310.0
2025-04-30 15:35:00,145.2,145.27,145.05,145.07,10824.0,144.1735,144.243,144.0246,144.0444,10824.0
2025-04-30 15:40:00,145.11,145.46,145.11,145.46,8876.0,144.0842,144.4317,144.0842,144.4317,8876.0
2025-04-30 15:45:00,145.49,146.1,145.49,146.08,13310.0,144.4615,145.0672,144.4615,145.0473,13310.0
2025-04-30 15:50:00,146.03,147.33,146.03,147.18,46724.0,144.9976,146.2885,144.9976,146.1395,46724.0
2025-04-30 15:55:00,147.04,147.32,146.91,147.09,181786.0,146.0005,146.2785,145.8714,146.0502,181786.0
2025-05-01 09:30:00,146.34,146.34,144.33,144.62,21947.0,145.3055,145.3055,143.3097,143.5976,21947.0
2025-05-01 09:35:00,144.62,145.55,144.61,145.07,10465.0,143.5976,144.521,143.5877,144.0444,10465.0
2025-05-01 09:40:00,145.25,145.47,144.67,144.68,9894.0,144.2232,144.4416,143.6473,143.6572,9894.0
2025-05-01 09:45:00,144.5,144.87,144.3,144.82,7212.0,143.4785,143.8458,143.2799,143.7962,7212.0
2025-05-01 09:50:00,144.9,145.52,144.9,145.52,7154.0,143.8756,144.4913,143.8756,144.4913,7154.0
2025-05-01 09:55:00,145.42,145.48,145.14,145.23,7825.0,144.392,144.4515,144.1139,144.2033,7825.0
2025-05-01 10:00:00,145.3,146.01,145.26,146.0,16309.0,144.2728,144.9778,144.2331,144.9679,16309.0
2025-05-01 10:05:00,146.12,146.12,145.75,145.98,6508.0,145.087,145.087,144.7196,144.948,6508.0
2025-05-01 10:10:00,146.03,146.26,145.88,146.26,4469.0,144.9976,145.226,144.8487,145.226,4469.0
2025-05-01 10:15:00,146.45,146.45,146.11,146.15,4642.0,145.4147,145.4147,145.0771,145.1168,4642.0
2025-05-01 10:20:00,146.21,146.58,146.08,146.58,17534.0,145.1764,145.5438,145.0473,145.5438,17534.0
2025-05-01 10:25:00,146.59,146.67,146.39,146.43,5852.0,145.5537,145.6331,145.3551,145.3948,5852.0
2025-05-01 10:30:00,146.42,146.42,146.17,146.37,5098.0,145.3849,145.3849,145.1367,145.3352,5098.0
2025-05-01 10:35:00,146.36,146.72,146.35,146.65,18341.0,145.3253,145.6828,145.3154,145.6133,18341.0
2025-05-01 10:40:00,146.7,146.74,146.58,146.71,6524.0,145.6629,145.7026,145.5438,145.6728,6524.0
2025-05-01 10:45:00,146.7,146.76,146.5,146.52,5940.0,145.6629,145.7225,145.4643,145.4842,5940.0
2025-05-01 10:50:00,146.57,146.8,146.51,146.65,7893.0,145.5338,145.7622,145.4743,145.6133,7893.0
2025-05-01 10:55:00,146.63,146.95,146.63,146.88,5761.0,145.5934,145.9111,145.5934,145.8416,5761.0
2025-05-01 11:00:00,146.93,147.01,146.81,147.01,7355.0,145.8913,145.9707,145.7721,145.9707,7355.0
2025-05-01 11:05:00,147.03,147.03,146.83,146.89,4116.0,145.9906,145.9906,145.792,145.8516,4116.0
2025-05-01 11:10:00,146.93,146.97,146.87,146.9,3062.0,145.8913,145.931,145.8317,145.8615,3062.0
2025-05-01 11:15:00,146.89,147.11,146.89,147.09,8990.0,145.8516,146.07,145.8516,146.0502,8990.0
2025-05-01 11:20:00,147.12,147.24,146.93,147.03,4736.0,146.0799,146.1991,145.8913,145.9906,4736.0
2025-05-01 11:25:00,147.02,147.1,146.87,146.88,8905.0,145.9806,146.0601,145.8317,145.8416,8905.0
2025-05-01 11:30:00,146.93,146.97,146.78,146.86,2123.0,145.8913,145.931,145.7423,145.8218,2123.0
2025-05-01 11:35:00,146.86,147.05,146.85,146.86,5694.0,145.8218,146.0104,145.8119,145.8218,5694.0
2025-05-01 11:40:00,146.86,146.86,146.66,146.66,1708.0,145.8218,145.8218,145.6232,145.6232,1708.0
2025-05-01 11:45:00,146.66,146.75,146.63,146.67,3865.0,145.6232,145.7126,145.5934,145.6331,3865.0
2025-05-01 11:50:00,146.72,146.74,146.59,146.7,3363.0,145.6828,145.7026,145.5537,145.6629,3363.0
2025-05-01 11:55:00,146.7,146.7,146.27,146.34,4407.0,145.6629,145.6629,145.236,145.3055,4407.0
2025-05-01 12:00:00,146.41,146.42,146.21,146.31,3698.0,145.375,145.3849,145.1764,145.2757,3698.0
2025-05-01 12:05:00,146.26,146.53,146.26,146.46,3586.0,145.226,145.4941,145.226,145.4246,3586.0
2025-05-01 12:10:00,146.46,146.46,146.28,146.31,3066.0,145.4246,145.4246,145.2459,145.2757,3066.0
2025-05-01 12:15:00,146.36,146.38,146.08,146.38,5777.0,145.3253,145.3452,145.0473,145.3452,5777.0
2025-05-01 12:20:00,146.31,146.45,146.29,146.35,5334.0,145.2757,145.4147,145.2558,145.3154,5334.0
2025-05-01 12:25:00,146.42,146.51,146.33,146.47,9768.0,145.3849,145.4743,145.2955,145.4345,9768.0
2025-05-01 12:30:00,146.43,146.56,146.38,146.56,3915.0,145.3948,145.5239,145.3452,145.5239,3915.0
2025-05-01 12:35:00,146.62,146.62,146.48,146.5,2512.0,145.5835,145.5835,145.4445,145.4643,2512.0
2025-05-01 12:40:00,146.49,146.54,146.4,146.43,2925.0,145.4544,145.504,145.365,145.3948,2925.0
2025-05-01 12:45:00,146.44,146.44,146.27,146.3,8312.0,145.4047,145.4047,145.236,145.2657,8312.0
2025-05-01 12:50:00,146.35,146.5,146.28,146.5,4900.0,145.3154,145.4643,145.2459,145.4643,4900.0
2025-05-01 12:55:00,146.49,146.58,146.49,146.55,1328.0,145.4544,145.5438,145.4544,145.514,1328.0
2025-05-01 13:00:00,146.55,146.75,146.55,146.74,1658.0,145.514,145.7126,145.514,145.7026,1658.0
2025-05-01 13:05:00,146.79,146.98,146.79,146.92,2435.0,145.7523,145.9409,145.7523,145.8814,2435.0
2025-05-01 13:10:00,146.98,147.0,146.86,146.91,5580.0,145.9409,145.9608,145.8218,145.8714,5580.0
2025-05-01 13:15:00,147.0,147.05,146.9,146.97,5754.0,145.9608,146.0104,145.8615,145.931,5754.0
2025-05-01 13:20:00,146.97,147.0,146.92,146.94,3426.0,145.931,145.9608,145.8814,145.9012,3426.0
2025-05-01 13:25:00,146.95,147.04,146.83,146.84,4070.0,145.9111,146.0005,145.792,145.8019,4070.0
2025-05-01 13:30:00,146.8,146.92,146.8,146.92,3672.0,145.7622,145.8814,145.7622,145.8814,3672.0
2025-05-01 13:35:00,146.93,147.01,146.81,146.83,5700.0,145.8913,145.9707,145.7721,145.792,5700.0
2025-05-01 13:40:00,146.84,146.84,146.65,146.65,4227.0,145.8019,145.8019,145.6133,145.6133,4227.0
2025-05-01 13:45:00,146.61,146.61,146.44,146.5,2914.0,145.5735,145.5735,145.4047,145.4643,2914.0
2025-05-01 13:50:00,146.54,146.63,146.41,146.46,3749.0,145.504,145.5934,145.375,145.4246,3749.0
2025-05-01 13:55:00,146.41,146.51,146.4,146.44,3894.0,145.375,145.4743,145.365,145.4047,3894.0
2025-05-01 14:00:00,146.46,146.59,146.46,146.59,2427.0,145.4246,145.5537,145.4246,145.5537,2427.0
2025-05-01 14:05:00,146.56,146.74,146.54,146.69,3017.0,145.5239,145.7026,145.504,145.653,3017.0
2025-05-01 14:10:00,146.73,146.75,146.65,146.75,2775.0,145.6927,145.7126,145.6133,145.7126,2775.0
2025-05-01 14:15:00,146.79,146.94,146.79,146.86,3147.0,145.7523,145.9012,145.7523,145.8218,3147.0
2025-05-01 14:20:00,146.88,146.92,146.73,146.77,7243.0,145.8416,145.8814,145.6927,145.7324,7243.0
2025-05-01 14:25:00,146.74,146.81,146.64,146.81,3412.0,145.7026,145.7721,145.6033,145.7721,3412.0
2025-05-01 14:30:00,146.85,147.01,146.79,147.0,3362.0,145.8119,145.9707,145.7523,145.9608,3362.0
2025-05-01 14:35:00,147.01,147.01,146.9,146.94,4370.0,145.9707,145.9707,145.8615,145.9012,4370.0
2025-05-01 14:40:00,146.95,147.01,146.91,146.98,5997.0,145.9111,145.9707,145.8714,145.9409,5997.0
2025-05-01 14:45:00,146.94,147.07,146.88,146.96,5571.0,145.9012,146.0303,145.8416,145.9211,5571.0
2025-05-01 14:50:00,146.93,146.96,146.78,146.83,5442.0,145.8913,145.9211,145.7423,145.792,5442.0
2025-05-01 14:55:00,146.79,146.93,146.79,146.93,3440.0,145.7523,145.8913,145.7523,145.8913,3440.0
2025-05-01 15:00:00,146.93,146.98,146.81,146.97,6242.0,145.8913,145.9409,145.7721,145.931,6242.0
2025-05-01 15:05:00,146.94,146.96,146.81,146.88,9888.0,145.9012,145.9211,145.7721,145.8416,9888.0
2025-05-01 15:10:00,146.84,146.95,146.7,146.94,10716.0,145.8019,145.9111,145.6629,145.9012,10716.0
2025-05-01 15:15:00,146.95,147.07,146.88,147.06,10492.0,145.9111,146.0303,145.8416,146.0204,10492.0
2025-05-01 15:20:00,147.08,147.23,147.08,147.21,7252.0,146.0402,146.1892,146.0402,146.1693,7252.0
2025-05-01 15:25:00,147.18,147.39,147.18,147.33,3962.0,146.1395,146.348,146.1395,146.2885,3962.0
2025-05-01 15:30:00,147.39,147.47,147.35,147.44,12464.0,146.348,146.4275,146.3083,146.3977,12464.0
2025-05-01 15:35:00,147.41,147.49,147.3,147.31,11250.0,146.3679,146.4473,146.2587,146.2686,11250.0
2025-05-01 15:40:00,147.28,147.35,147.22,147.35,8416.0,146.2388,146.3083,146.1792,146.3083,8416.0
2025-05-01 15:45:00,147.33,147.52,147.32,147.45,14519.0,146.2885,146.4771,146.2785,146.4076,14519.0
2025-05-01 15:50:00,147.49,147.53,147.08,147.2,29339.0,146.4473,146.487,146.0402,146.1594,29339.0
2025-05-01 15:55:00,147.22,147.24,146.51,146.61,122566.0,146.1792,146.1991,145.4743,145.5735,122566.0
2025-05-02 09:30:00,148.25,149.3,147.49,149.1,16349.0,147.202,148.2445,146.4473,148.0459,16349.0
2025-05-02 09:35:00,149.12,149.46,149.07,149.46,2343.0,148.0658,148.4034,148.0162,148.4034,2343.0
2025-05-02 09:40:00,149.46,149.47,149.23,149.45,4052.0,148.4034,148.4133,148.175,148.3935,4052.0
2025-05-02 09:45:00,149.45,149.45,148.92,149.08,5618.0,148.3935,148.3935,147.8672,148.0261,5618.0
2025-05-02 09:50:00,149.02,149.14,148.82,148.88,7985.0,147.9665,148.0857,147.7679,147.8275,7985.0
2025-05-02 09:55:00,148.84,148.97,148.69,148.73,9526.0,147.7878,147.9169,147.6388,147.6786,9526.0
2025-05-02 10:00:00,148.78,149.31,148.77,148.97,10530.0,147.7282,148.2545,147.7183,147.9169,10530.0
2025-05-02 10:05:00,148.86,149.32,148.86,149.3,3122.0,147.8076,148.2644,147.8076,148.2445,3122.0
2025-05-02 10:10:00,149.25,149.43,149.09,149.19,6472.0,148.1949,148.3736,148.036,148.1353,6472.0
2025-05-02 10:15:00,149.32,149.65,149.32,149.59,5807.0,148.2644,148.5921,148.2644,148.5325,5807.0
2025-05-02 10:20:00,149.59,149.6,149.42,149.6,2410.0,148.5325,148.5424,148.3637,148.5424,2410.0
2025-05-02 10:25:00,149.61,149.84,149.54,149.79,12138.0,148.5523,148.7807,148.4828,148.7311,12138.0
2025-05-02 10:30:00,149.76,149.77,149.36,149.45,8042.0,148.7013,148.7112,148.3041,148.3935,8042.0
2025-05-02 10:35:00,149.47,149.58,149.42,149.53,3559.0,148.4133,148.5226,148.3637,148.4729,3559.0
2025-05-02 10:40:00,149.49,149.49,149.33,149.36,3046.0,148.4332,148.4332,148.2743,148.3041,3046.0
2025-05-02 10:45:00,149.37,149.61,149.37,149.5,3495.0,148.314,148.5523,148.314,148.4431,3495.0
2025-05-02 10:50:00,149.53,149.67,149.45,149.46,2792.0,148.4729,148.6119,148.3935,148.4034,2792.0
2025-05-02 10:55:00,149.43,149.51,149.34,149.47,2385.0,148.3736,148.453,148.2842,148.4133,2385.0
2025-05-02 11:00:00,149.51,149.56,149.36,149.38,4012.0,148.453,148.5027,148.3041,148.324,4012.0
2025-05-02 11:05:00,149.39,149.48,149.34,149.37,3932.0,148.3339,148.4233,148.2842,148.314,3932.0
2025-05-02 11:10:00,149.31,149.43,149.22,149.25,1900.0,148.2545,148.3736,148.1651,148.1949,1900.0
2025-05-02 11:15:00,149.3,149.38,149.18,149.19,6380.0,148.2445,148.324,148.1254,148.1353,6380.0
2025-05-02 11:20:00,149.18,149.59,149.12,149.53,7671.0,148.1254,148.5325,148.0658,148.4729,7671.0
2025-05-02 11:25:00,149.48,149.5,149.22,149.22,2201.0,148.4233,148.4431,148.1651,148.1651,2201.0
2025-05-02 11:30:00,149.29,149.56,149.23,149.55,4581.0,148.2346,148.5027,148.175,148.4928,4581.0
2025-05-02 11:35:00,149.55,149.64,149.41,149.64,4679.0,148.4928,148.5821,148.3538,148.5821,4679.0
2025-05-02 11:40:00,149.67,149.82,149.58,149.58,11175.0,148.6119,148.7609,148.5226,148.5226,11175.0
2025-05-02 11:45:00,149.6,149.7,149.6,149.64,2552.0,148.5424,148.6417,148.5424,148.5821,2552.0
2025-05-02 11:50:00,149.63,149.76,149.57,149.76,3511.0,148.5722,148.7013,148.5126,148.7013,3511.0
2025-05-02 11:55:00,149.83,149.9,149.81,149.9,2696.0,148.7708,148.8403,148.7509,148.8403,2696.0
2025-05-02 12:00:00,149.92,150.24,149.86,150.16,16472.0,148.8601,149.1779,148.8006,149.0985,16472.0
2025-05-02 12:05:00,150.16,150.19,150.0,150.07,10211.0,149.0985,149.1282,148.9396,149.0091,10211.0
2025-05-02 12:10:00,150.07,150.15,150.01,150.03,2657.0,149.0091,149.0885,148.9495,148.9694,2657.0
2025-05-02 12:15:00,150.06,150.08,149.85,150.08,3865.0,148.9992,149.019,148.7906,149.019,3865.0
2025-05-02 12:20:00,150.09,150.13,149.83,149.9,3525.0,149.0289,149.0687,148.7708,148.8403,3525.0
2025-05-02 12:25:00,149.94,150.0,149.9,149.94,1956.0,148.88,148.9396,148.8403,148.88,1956.0
2025-05-02 12:30:00,150.0,150.11,149.98,150.1,2242.0,148.9396,149.0488,148.9197,149.0389,2242.0
2025-05-02 12:35:00,150.09,150.14,150.05,150.13,3980.0,149.0289,149.0786,148.9892,149.0687,3980.0
2025-05-02 12:40:00,150.14,150.14,150.05,150.11,1861.0,149.0786,149.0786,148.9892,149.0488,1861.0
2025-05-02 12:45:00,150.1,150.2,150.05,150.16,2903.0,149.0389,149.1382,148.9892,149.0985,2903.0
2025-05-02 12:50:00,150.17,150.53,150.12,150.34,10969.0,149.1084,149.4658,149.0587,149.2772,10969.0
2025-05-02 12:55:00,150.37,150.45,150.35,150.42,3291.0,149.307,149.3864,149.2871,149.3566,3291.0
2025-05-02 13:00:00,150.47,150.56,150.42,150.43,6469.0,149.4063,149.4956,149.3566,149.3665,6469.0
2025-05-02 13:05:00,150.38,150.43,150.3,150.4,4544.0,149.3169,149.3665,149.2375,149.3368,4544.0
2025-05-02 13:10:00,150.39,150.4,150.15,150.15,3521.0,149.3268,149.3368,149.0885,149.0885,3521.0
2025-05-02 13:15:00,150.19,150.22,149.92,149.93,4579.0,149.1282,149.158,148.8601,148.8701,4579.0
2025-05-02 13:20:00,149.9,149.92,149.82,149.86,3673.0,148.8403,148.8601,148.7609,148.8006,3673.0
2025-05-02 13:25:00,149.81,149.92,149.77,149.79,3424.0,148.7509,148.8601,148.7112,148.7311,3424.0
2025-05-02 13:30:00,149.8,149.91,149.79,149.91,6163.0,148.741,148.8502,148.7311,148.8502,6163.0
2025-05-02 13:35:00,149.86,149.87,149.64,149.74,4444.0,148.8006,148.8105,148.5821,148.6814,4444.0
2025-05-02 13:40:00,149.73,149.86,149.68,149.86,4272.0,148.6715,148.8006,148.6218,148.8006,4272.0
2025-05-02 13:45:00,149.86,149.87,149.63,149.63,7121.0,148.8006,148.8105,148.5722,148.5722,7121.0
2025-05-02 13:50:00,149.62,149.63,149.49,149.57,1617.0,148.5623,148.5722,148.4332,148.5126,1617.0
2025-05-02 13:55:00,149.54,149.83,149.53,149.83,5458.0,148.4828,148.7708,148.4729,148.7708,5458.0
2025-05-02 14:00:00,149.83,150.0,149.83,150.0,14530.0,148.7708,148.9396,148.7708,148.9396,14530.0
2025-05-02 14:05:00,150.05,150.11,150.01,150.05,2798.0,148.9892,149.0488,148.9495,148.9892,2798.0
2025-05-02 14:10:00,150.07,150.26,150.07,150.16,7177.0,149.0091,149.1977,149.0091,149.0985,7177.0
2025-05-02 14:15:00,150.2,150.26,150.17,150.23,6091.0,149.1382,149.1977,149.1084,149.168,6091.0
2025-05-02 14:20:00,150.23,150.24,150.1,150.15,4239.0,149.168,149.1779,149.0389,149.0885,4239.0
2025-05-02 14:25:00,150.14,150.16,150.07,150.11,3000.0,149.0786,149.0985,149.0091,149.0488,3000.0
2025-05-02 14:30:00,150.14,150.27,150.12,150.22,4421.0,149.0786,149.2077,149.0587,149.158,4421.0
2025-05-02 14:35:00,150.24,150.33,150.24,150.28,4821.0,149.1779,149.2672,149.1779,149.2176,4821.0
2025-05-02 14:40:00,150.3,150.33,150.27,150.28,2668.0,149.2375,149.2672,149.2077,149.2176,2668.0
2025-05-02 14:45:00,150.27,150.29,150.08,150.08,5581.0,149.2077,149.2275,149.019,149.019,5581.0
2025-05-02 14:50:00,150.03,150.07,149.94,150.05,5007.0,148.9694,149.0091,148.88,148.9892,5007.0
2025-05-02 14:55:00,150.03,150.25,150.03,150.22,9304.0,148.9694,149.1878,148.9694,149.158,9304.0
2025-05-02 15:00:00,150.22,150.22,150.07,150.07,2210.0,149.158,149.158,149.0091,149.0091,2210.0
2025-05-02 15:05:00,150.04,150.22,149.99,150.22,5013.0,148.9793,149.158,148.9297,149.158,5013.0
2025-05-02 15:10:00,150.15,150.17,150.03,150.17,4168.0,149.0885,149.1084,148.9694,149.1084,4168.0
2025-05-02 15:15:00,150.13,150.22,150.05,150.22,11234.0,149.0687,149.158,148.9892,149.158,11234.0
2025-05-02 15:20:00,150.19,150.31,150.17,150.28,8256.0,149.1282,149.2474,149.1084,149.2176,8256.0
2025-05-02 15:25:00,150.27,150.47,150.26,150.32,6483.0,149.2077,149.4063,149.1977,149.2573,6483.0
2025-05-02 15:30:00,150.33,150.43,150.26,150.33,7057.0,149.2672,149.3665,149.1977,149.2672,7057.0
2025-05-02 15:35:00,150.31,150.43,150.24,150.42,8437.0,149.2474,149.3665,149.1779,149.3566,8437.0
2025-05-02 15:40:00,150.43,150.48,150.39,150.48,7732.0,149.3665,149.4162,149.3268,149.4162,7732.0
2025-05-02 15:45:00,150.45,150.45,150.05,150.14,11273.0,149.3864,149.3864,148.9892,149.0786,11273.0
2025-05-02 15:50:00,150.16,150.46,150.09,150.28,30203.0,149.0985,149.3963,149.0289,149.2176,30203.0
2025-05-02 15:55:00,150.25,150.25,149.76,149.81,85345.0,149.1878,149.1878,148.7013,148.7509,85345.0
2025-05-05 09:30:00,149.81,149.81,148.92,149.48,23240.0,148.7509,148.7509,147.8672,148.4233,23240.0
2025-05-05 09:35:00,149.42,149.42,148.87,149.29,4005.0,148.3637,148.3637,147.8176,148.2346,4005.0
2025-05-05 09:40:00,149.28,149.46,149.11,149.22,3516.0,148.2247,148.4034,148.0559,148.1651,3516.0
2025-05-05 09:45:00,149.28,149.66,149.18,149.54,20990.0,148.2247,148.602,148.1254,148.4828,20990.0
2025-05-05 09:50:00,149.46,149.57,149.39,149.47,3124.0,148.4034,148.5126,148.3339,148.4133,3124.0
2025-05-05 09:55:00,149.48,149.78,149.48,149.67,5645.0,148.4233,148.7211,148.4233,148.6119,5645.0
2025-05-05 10:00:00,149.76,149.91,149.69,149.77,4378.0,148.7013,148.8502,148.6318,148.7112,4378.0
2025-05-05 10:05:00,149.83,150.19,149.76,150.19,4396.0,148.7708,149.1282,148.7013,149.1282,4396.0
2025-05-05 10:10:00,150.19,150.29,150.13,150.2,7022.0,149.1282,149.2275,149.0687,149.1382,7022.0
2025-05-05 10:15:00,150.13,150.23,149.94,150.2,36580.0,149.0687,149.168,148.88,149.1382,36580.0
2025-05-05 10:20:00,150.15,150.19,149.92,150.17,16396.0,149.0885,149.1282,148.8601,149.1084,16396.0
2025-05-05 10:25:00,150.17,150.3,150.13,150.3,11745.0,149.1084,149.2375,149.0687,149.2375,11745.0
2025-05-05 10:30:00,150.24,150.28,150.12,150.12,9649.0,149.1779,149.2176,149.0587,149.0587,9649.0
2025-05-05 10:35:00,150.15,150.51,150.06,150.48,18628.0,149.0885,149.446,148.9992,149.4162,18628.0
2025-05-05 10:40:00,150.6,150.62,150.44,150.45,3114.0,149.5353,149.5552,149.3765,149.3864,3114.0
2025-05-05 10:45:00,150.51,150.6,150.43,150.6,4255.0,149.446,149.5353,149.3665,149.5353,4255.0
2025-05-05 10:50:00,150.61,150.69,150.53,150.69,1850.0,149.5453,149.6247,149.4658,149.6247,1850.0
2025-05-05 10:55:00,150.71,150.74,150.6,150.61,2967.0,149.6446,149.6744,149.5353,149.5453,2967.0
2025-05-05 11:00:00,150.71,150.79,150.65,150.72,1610.0,149.6446,149.724,149.585,149.6545,1610.0
2025-05-05 11:05:00,150.71,150.71,150.6,150.68,2274.0,149.6446,149.6446,149.5353,149.6148,2274.0
2025-05-05 11:10:00,150.68,150.69,150.5,150.53,3599.0,149.6148,149.6247,149.436,149.4658,3599.0
2025-05-05 11:15:00,150.5,150.58,150.47,150.5,3481.0,149.436,149.5155,149.4063,149.436,3481.0
2025-05-05 11:20:00,150.56,150.62,150.46,150.47,8074.0,149.4956,149.5552,149.3963,149.4063,8074.0
2025-05-05 11:25:00,150.47,150.48,150.3,150.33,3495.0,149.4063,149.4162,149.2375,149.2672,3495.0
2025-05-05 11:30:00,150.36,150.37,150.18,150.19,2586.0,149.297,149.307,149.1183,149.1282,2586.0
2025-05-05 11:35:00,150.17,150.3,150.12,150.24,3150.0,149.1084,149.2375,149.0587,149.1779,3150.0
2025-05-05 11:40:00,150.24,150.44,150.23,150.41,1747.0,149.1779,149.3765,149.168,149.3467,1747.0
2025-05-05 11:45:00,150.48,150.54,150.41,150.44,5100.0,149.4162,149.4758,149.3467,149.3765,5100.0
2025-05-05 11:50:00,150.43,150.52,150.42,150.47,2200.0,149.3665,149.4559,149.3566,149.4063,2200.0
2025-05-05 11:55:00,150.44,150.57,150.42,150.5,8596.0,149.3765,149.5056,149.3566,149.436,8596.0
2025-05-05 12:00:00,150.5,150.52,150.43,150.43,7987.0,149.436,149.4559,149.3665,149.3665,7987.0
2025-05-05 12:05:00,150.44,150.44,150.36,150.39,2125.0,149.3765,149.3765,149.297,149.3268,2125.0
2025-05-05 12:10:00,150.39,150.47,150.35,150.35,1958.0,149.3268,149.4063,149.2871,149.2871,1958.0
2025-05-05 12:15:00,150.33,150.34,150.23,150.28,5453.0,149.2672,149.2772,149.168,149.2176,5453.0
2025-05-05 12:20:00,150.3,150.4,150.18,150.25,8881.0,149.2375,149.3368,149.1183,149.1878,8881.0
2025-05-05 12:25:00,150.19,150.25,150.17,150.25,815.0,149.1282,149.1878,149.1084,149.1878,815.0
2025-05-05 12:30:00,150.2,150.28,150.19,150.25,1943.0,149.1382,149.2176,149.1282,149.1878,1943.0
2025-05-05 12:35:00,150.28,150.29,150.17,150.21,2800.0,149.2176,149.2275,149.1084,149.1481,2800.0
2025-05-05 12:40:00,150.21,150.21,150.12,150.12,4004.0,149.1481,149.1481,149.0587,149.0587,4004.0
2025-05-05 12:45:00,150.15,150.16,150.1,150.16,2025.0,149.0885,149.0985,149.0389,149.0985,2025.0
2025-05-05 12:50:00,150.18,150.23,150.15,150.16,3700.0,149.1183,149.168,149.0885,149.0985,3700.0
2025-05-05 12:55:00,150.13,150.13,149.93,149.94,3380.0,149.0687,149.0687,148.8701,148.88,3380.0
2025-05-05 13:00:00,149.94,149.95,149.87,149.94,1578.0,148.88,148.8899,148.8105,148.88,1578.0
2025-05-05 13:05:00,149.9,149.93,149.81,149.85,1622.0,148.8403,148.8701,148.7509,148.7906,1622.0
2025-05-05 13:10:00,149.8,149.8,149.73,149.79,3043.0,148.741,148.741,148.6715,148.7311,3043.0
2025-05-05 13:15:00,149.79,149.79,149.7,149.78,2000.0,148.7311,148.7311,148.6417,148.7211,2000.0
2025-05-05 13:20:00,149.72,149.77,149.68,149.69,2904.0,148.6616,148.7112,148.6218,148.6318,2904.0
2025-05-05 13:25:00,149.74,149.74,149.58,149.64,1806.0,148.6814,148.6814,148.5226,148.5821,1806.0
2025-05-05 13:30:00,149.63,149.78,149.57,149.77,3522.0,148.5722,148.7211,148.5126,148.7112,3522.0
2025-05-05 13:35:00,149.77,149.85,149.76,149.84,2901.0,148.7112,148.7906,148.7013,148.7807,2901.0
2025-05-05 13:40:00,149.81,149.85,149.73,149.75,3101.0,148.7509,148.7906,148.6715,148.6913,3101.0
2025-05-05 13:45:00,149.84,149.86,149.84,149.86,320.0,148.7807,148.8006,148.7807,148.8006,320.0
2025-05-05 13:50:00,149.81,149.85,149.76,149.78,3009.0,148.7509,148.7906,148.7013,148.7211,3009.0
2025-05-05 13:55:00,149.81,149.94,149.8,149.88,1609.0,148.7509,148.88,148.741,148.8204,1609.0
2025-05-05 14:00:00,149.87,149.88,149.8,149.87,1921.0,148.8105,148.8204,148.741,148.8105,1921.0
2025-05-05 14:05:00,149.86,149.94,149.83,149.9,3654.0,148.8006,148.88,148.7708,148.8403,3654.0
2025-05-05 14:10:00,149.87,149.91,149.77,149.88,3459.0,148.8105,148.8502,148.7112,148.8204,3459.0
2025-05-05 14:15:00,149.9,150.0,149.89,149.97,2374.0,148.8403,148.9396,148.8304,148.9098,2374.0
2025-05-05 14:20:00,149.94,150.02,149.9,149.9,10391.0,148.88,148.9594,148.8403,148.8403,10391.0
2025-05-05 14:25:00,149.94,150.01,149.9,149.94,3102.0,148.88,148.9495,148.8403,148.88,3102.0
2025-05-05 14:30:00,149.94,149.97,149.91,149.97,1829.0,148.88,148.9098,148.8502,148.9098,1829.0
2025-05-05 14:35:00,150.0,150.01,149.93,149.98,2387.0,148.9396,148.9495,148.8701,148.9197,2387.0
2025-05-05 14:40:00,150.01,150.03,149.97,150.02,10706.0,148.9495,148.9694,148.9098,148.9594,10706.0
2025-05-05 14:45:00,150.02,150.03,149.85,149.93,3875.0,148.9594,148.9694,148.7906,148.8701,3875.0
2025-05-05 14:50:00,149.91,149.91,149.86,149.9,1550.0,148.8502,148.8502,148.8006,148.8403,1550.0
2025-05-05 14:55:00,149.89,149.89,149.79,149.8,5904.0,148.8304,148.8304,148.7311,148.741,5904.0
2025-05-05 15:00:00,149.83,149.83,149.7,149.79,5414.0,148.7708,148.7708,148.6417,148.7311,5414.0
2025-05-05 15:05:00,149.78,149.86,149.72,149.72,8175.0,148.7211,148.8006,148.6616,148.6616,8175.0
2025-05-05 15:10:00,149.71,149.72,149.61,149.62,4424.0,148.6516,148.6616,148.5523,148.5623,4424.0
2025-05-05 15:15:00,149.64,149.7,149.61,149.61,6706.0,148.5821,148.6417,148.5523,148.5523,6706.0
2025-05-05 15:20:00,149.63,149.63,149.42,149.43,6200.0,148.5722,148.5722,148.3637,148.3736,6200.0
2025-05-05 15:25:00,149.43,149.49,149.38,149.49,33243.0,148.3736,148.4332,148.324,148.4332,33243.0
2025-05-05 15:30:00,149.5,149.56,149.47,149.56,5390.0,148.4431,148.5027,148.4133,148.5027,5390.0
2025-05-05 15:35:00,149.54,149.66,149.47,149.61,11323.0,148.4828,148.602,148.4133,148.5523,11323.0
2025-05-05 15:40:00,149.59,149.68,149.52,149.59,12526.0,148.5325,148.6218,148.463,148.5325,12526.0
2025-05-05 15:45:00,149.59,149.61,149.4,149.49,9700.0,148.5325,148.5523,148.3438,148.4332,9700.0
2025-05-05 15:50:00,149.55,149.63,149.42,149.51,37016.0,148.4928,148.5722,148.3637,148.453,37016.0
2025-05-05 15:55:00,149.53,149.53,149.34,149.36,104485.0,148.4729,148.4729,148.2842,148.3041,104485.0
2025-05-06 09:30:00,148.85,149.29,148.62,148.83,19975.0,147.7977,148.2346,147.5693,147.7779,19975.0
2025-05-06 09:35:00,148.83,149.01,148.42,148.73,6076.0,147.7779,147.9566,147.3708,147.6786,6076.0
2025-05-06 09:40:00,148.68,148.85,148.48,148.52,6314.0,147.6289,147.7977,147.4303,147.47,6314.0
2025-05-06 09:45:00,148.44,148.45,147.84,147.85,4588.0,147.3906,147.4005,146.7949,146.8048,4588.0
2025-05-06 09:50:00,147.97,148.11,147.73,148.11,3904.0,146.9239,147.0629,146.6856,147.0629,3904.0
2025-05-06 09:55:00,148.11,148.36,147.96,148.36,2377.0,147.0629,147.3112,146.914,147.3112,2377.0
2025-05-06 10:00:00,148.22,148.46,148.06,148.39,4986.0,147.1722,147.4105,147.0133,147.341,4986.0
2025-05-06 10:05:00,148.44,148.54,148.35,148.52,4410.0,147.3906,147.4899,147.3012,147.47,4410.0
2025-05-06 10:10:00,148.52,148.83,148.44,148.74,11269.0,147.47,147.7779,147.3906,147.6885,11269.0
2025-05-06 10:15:00,148.69,148.82,148.59,148.62,4513.0,147.6388,147.7679,147.5396,147.5693,4513.0
2025-05-06 10:20:00,148.73,148.77,148.6,148.6,1914.0,147.6786,147.7183,147.5495,147.5495,1914.0
2025-05-06 10:25:00,148.6,148.81,148.59,148.76,1918.0,147.5495,147.758,147.5396,147.7083,1918.0
2025-05-06 10:30:00,148.81,148.96,148.81,148.96,1800.0,147.758,147.9069,147.758,147.9069,1800.0
2025-05-06 10:35:00,148.9,148.94,148.78,148.82,3503.0,147.8474,147.8871,147.7282,147.7679,3503.0
2025-05-06 10:40:00,148.69,148.77,148.66,148.76,1300.0,147.6388,147.7183,147.6091,147.7083,1300.0
2025-05-06 10:45:00,148.84,149.03,148.84,149.0,3310.0,147.7878,147.9764,147.7878,147.9467,3310.0
2025-05-06 10:50:00,148.96,148.96,148.76,148.8,2289.0,147.9069,147.9069,147.7083,147.7481,2289.0
2025-05-06 10:55:00,148.82,148.97,148.7,148.96,2042.0,147.7679,147.9169,147.6488,147.9069,2042.0
2025-05-06 11:00:00,148.96,149.06,148.96,149.03,2346.0,147.9069,148.0062,147.9069,147.9764,2346.0
2025-05-06 11:05:00,149.0,149.01,148.82,148.82,1577.0,147.9467,147.9566,147.7679,147.7679,1577.0
2025-05-06 11:10:00,148.85,148.91,148.84,148.85,1072.0,147.7977,147.8573,147.7878,147.7977,1072.0
2025-05-06 11:15:00,148.81,148.91,148.79,148.88,889.0,147.758,147.8573,147.7381,147.8275,889.0
2025-05-06 11:20:00,148.83,149.06,148.79,149.0,2545.0,147.7779,148.0062,147.7381,147.9467,2545.0
2025-05-06 11:25:00,148.98,149.06,148.98,148.98,500.0,147.9268,148.0062,147.9268,147.9268,500.0
2025-05-06 11:30:00,148.94,149.07,148.89,149.07,1671.0,147.8871,148.0162,147.8374,148.0162,1671.0
2025-05-06 11:35:00,149.06,149.07,148.97,148.97,1300.0,148.0062,148.0162,147.9169,147.9169,1300.0
2025-05-06 11:40:00,148.84,148.84,148.7,148.71,1056.0,147.7878,147.7878,147.6488,147.6587,1056.0
2025-05-06 11:45:00,148.71,148.8,148.64,148.77,1286.0,147.6587,147.7481,147.5892,147.7183,1286.0
2025-05-06 11:50:00,148.73,148.76,148.62,148.63,1905.0,147.6786,147.7083,147.5693,147.5793,1905.0
2025-05-06 11:55:00,148.64,148.85,148.63,148.75,2415.0,147.5892,147.7977,147.5793,147.6984,2415.0
2025-05-06 12:00:00,148.75,148.89,148.74,148.84,2432.0,147.6984,147.8374,147.6885,147.7878,2432.0
2025-05-06 12:05:00,148.8,148.84,148.73,148.75,2115.0,147.7481,147.7878,147.6786,147.6984,2115.0
2025-05-06 12:10:00,148.77,149.38,148.7,149.27,5937.0,147.7183,148.324,147.6488,148.2147,5937.0
2025-05-06 12:15:00,149.25,149.25,149.09,149.15,2194.0,148.1949,148.1949,148.036,148.0956,2194.0
2025-05-06 12:20:00,149.22,149.22,148.8,148.81,7434.0,148.1651,148.1651,147.7481,147.758,7434.0
2025-05-06 12:25:00,148.9,148.96,148.85,148.86,2040.0,147.8474,147.9069,147.7977,147.8076,2040.0
2025-05-06 12:30:00,148.87,149.04,148.86,149.01,1798.0,147.8176,147.9864,147.8076,147.9566,1798.0
2025-05-06 12:35:00,148.96,149.14,148.93,149.02,3010.0,147.9069,148.0857,147.8771,147.9665,3010.0
2025-05-06 12:40:00,149.03,149.07,148.77,148.81,2872.0,147.9764,148.0162,147.7183,147.758,2872.0
2025-05-06 12:45:00,148.79,148.79,148.68,148.71,2290.0,147.7381,147.7381,147.6289,147.6587,2290.0
2025-05-06 12:50:00,148.7,148.7,148.59,148.68,2600.0,147.6488,147.6488,147.5396,147.6289,2600.0
2025-05-06 12:55:00,148.7,148.74,148.61,148.67,1869.0,147.6488,147.6885,147.5594,147.619,1869.0
2025-05-06 13:00:00,148.62,148.84,148.6,148.74,5450.0,147.5693,147.7878,147.5495,147.6885,5450.0
2025-05-06 13:05:00,148.77,148.93,148.75,148.93,1806.0,147.7183,147.8771,147.6984,147.8771,1806.0
2025-05-06 13:10:00,148.94,148.98,148.92,148.98,1165.0,147.8871,147.9268,147.8672,147.9268,1165.0
2025-05-06 13:15:00,148.99,149.13,148.98,149.13,2875.0,147.9367,148.0757,147.9268,148.0757,2875.0
2025-05-06 13:20:00,149.02,149.02,148.88,148.88,1839.0,147.9665,147.9665,147.8275,147.8275,1839.0
2025-05-06 13:25:00,148.83,148.98,148.83,148.92,1913.0,147.7779,147.9268,147.7779,147.8672,1913.0
2025-05-06 13:30:00,148.94,149.0,148.9,148.9,1439.0,147.8871,147.9467,147.8474,147.8474,1439.0
2025-05-06 13:35:00,148.94,148.95,148.75,148.75,3136.0,147.8871,147.897,147.6984,147.6984,3136.0
2025-05-06 13:40:00,148.74,148.74,148.61,148.62,2270.0,147.6885,147.6885,147.5594,147.5693,2270.0
2025-05-06 13:45:00,148.56,148.6,148.51,148.56,3420.0,147.5098,147.5495,147.4601,147.5098,3420.0
2025-05-06 13:50:00,148.59,148.65,148.55,148.65,2437.0,147.5396,147.5991,147.4998,147.5991,2437.0
2025-05-06 13:55:00,148.61,148.62,148.56,148.61,1616.0,147.5594,147.5693,147.5098,147.5594,1616.0
2025-05-06 14:00:00,148.61,148.91,148.6,148.87,4006.0,147.5594,147.8573,147.5495,147.8176,4006.0
2025-05-06 14:05:00,148.81,148.82,148.77,148.77,708.0,147.758,147.7679,147.7183,147.7183,708.0
2025-05-06 14:10:00,148.77,148.81,148.66,148.7,2759.0,147.7183,147.758,147.6091,147.6488,2759.0
2025-05-06 14:15:00,148.71,148.9,148.71,148.89,2820.0,147.6587,147.8474,147.6587,147.8374,2820.0
2025-05-06 14:20:00,148.91,148.95,148.9,148.93,2568.0,147.8573,147.897,147.8474,147.8771,2568.0
2025-05-06 14:25:00,148.88,149.05,148.88,149.02,1118.0,147.8275,147.9963,147.8275,147.9665,1118.0
2025-05-06 14:30:00,149.05,149.07,148.98,149.04,1700.0,147.9963,148.0162,147.9268,147.9864,1700.0
2025-05-06 14:35:00,149.0,149.0,148.89,148.93,2251.0,147.9467,147.9467,147.8374,147.8771,2251.0
2025-05-06 14:40:00,148.98,149.05,148.94,148.94,1100.0,147.9268,147.9963,147.8871,147.8871,1100.0
2025-05-06 14:45:00,148.95,149.02,148.95,149.01,1000.0,147.897,147.9665,147.897,147.9566,1000.0
2025-05-06 14:50:00,149.01,149.08,148.91,149.08,5274.0,147.9566,148.0261,147.8573,148.0261,5274.0
2025-05-06 14:55:00,149.1,149.22,149.1,149.2,2106.0,148.0459,148.1651,148.0459,148.1452,2106.0
2025-05-06 15:00:00,149.22,149.25,149.14,149.17,6036.0,148.1651,148.1949,148.0857,148.1155,6036.0
2025-05-06 15:05:00,149.21,149.21,149.08,149.12,2425.0,148.1552,148.1552,148.0261,148.0658,2425.0
2025-05-06 15:10:00,149.11,149.17,149.0,149.17,3498.0,148.0559,148.1155,147.9467,148.1155,3498.0
2025-05-06 15:15:00,149.17,149.21,149.12,149.12,3400.0,148.1155,148.1552,148.0658,148.0658,3400.0
2025-05-06 15:20:00,149.08,149.15,149.07,149.15,4338.0,148.0261,148.0956,148.0162,148.0956,4338.0
2025-05-06 15:25:00,149.12,149.2,149.1,149.19,2396.0,148.0658,148.1452,148.0459,148.1353,2396.0
2025-05-06 15:30:00,149.2,149.33,149.2,149.25,6876.0,148.1452,148.2743,148.1452,148.1949,6876.0
2025-05-06 15:35:00,149.31,149.37,149.22,149.33,8721.0,148.2545,148.314,148.1651,148.2743,8721.0
2025-05-06 15:40:00,149.33,149.4,149.32,149.34,4850.0,148.2743,148.3438,148.2644,148.2842,4850.0
2025-05-06 15:45:00,149.34,149.36,149.29,149.33,6180.0,148.2842,148.3041,148.2346,148.2743,6180.0
2025-05-06 15:50:00,149.31,149.36,149.02,149.11,23672.0,148.2545,148.3041,147.9665,148.0559,23672.0
2025-05-06 15:55:00,149.06,149.34,148.95,148.97,51507.0,148.0062,148.2842,147.897,147.9169,51507.0
2025-05-07 09:30:00,149.51,149.68,149.12,149.52,29298.0,148.453,148.6218,148.0658,148.463,29298.0
2025-05-07 09:35:00,149.41,149.8,149.28,149.75,3338.0,148.3538,148.741,148.2247,148.6913,3338.0
2025-05-07 09:40:00,149.75,149.9,149.52,149.78,5424.0,148.6913,148.8403,148.463,148.7211,5424.0
2025-05-07 09:45:00,149.78,149.9,149.58,149.58,6581.0,148.7211,148.8403,148.5226,148.5226,6581.0
2025-05-07 09:50:00,149.7,149.89,149.68,149.78,4451.0,148.6417,148.8304,148.6218,148.7211,4451.0
2025-05-07 09:55:00,149.77,150.02,149.76,149.93,2606.0,148.7112,148.9594,148.7013,148.8701,2606.0
2025-05-07 10:00:00,149.94,149.95,149.63,149.72,4381.0,148.88,148.8899,148.5722,148.6616,4381.0
2025-05-07 10:05:00,149.8,149.93,149.68,149.89,3674.0,148.741,148.8701,148.6218,148.8304,3674.0
2025-05-07 10:10:00,149.91,150.06,149.81,150.05,15711.0,148.8502,148.9992,148.7509,148.9892,15711.0
2025-05-07 10:15:00,150.1,150.1,149.8,150.0,17430.0,149.0389,149.0389,148.741,148.9396,17430.0
2025-05-07 10:20:00,150.05,150.15,149.93,150.09,4859.0,148.9892,149.0885,148.8701,149.0289,4859.0
2025-05-07 10:25:00,150.09,150.1,149.75,149.81,19108.0,149.0289,149.0389,148.6913,148.7509,19108.0
2025-05-07 10:30:00,149.86,149.9,149.57,149.64,2409.0,148.8006,148.8403,148.5126,148.5821,2409.0
2025-05-07 10:35:00,149.66,149.67,149.54,149.58,4822.0,148.602,148.6119,148.4828,148.5226,4822.0
2025-05-07 10:40:00,149.62,149.66,149.54,149.65,8132.0,148.5623,148.602,148.4828,148.5921,8132.0
2025-05-07 10:45:00,149.67,149.73,149.56,149.64,3801.0,148.6119,148.6715,148.5027,148.5821,3801.0
2025-05-07 10:50:00,149.64,149.64,149.4,149.43,10398.0,148.5821,148.5821,148.3438,148.3736,10398.0
2025-05-07 10:55:00,149.42,149.48,149.31,149.4,13037.0,148.3637,148.4233,148.2545,148.3438,13037.0
2025-05-07 11:00:00,149.36,149.36,149.08,149.2,3771.0,148.3041,148.3041,148.0261,148.1452,3771.0
2025-05-07 11:05:00,149.19,149.34,149.16,149.19,4745.0,148.1353,148.2842,148.1055,148.1353,4745.0
2025-05-07 11:10:00,149.19,149.28,149.09,149.21,4717.0,148.1353,148.2247,148.036,148.1552,4717.0
2025-05-07 11:15:00,149.19,149.28,149.18,149.27,3204.0,148.1353,148.2247,148.1254,148.2147,3204.0
2025-05-07 11:20:00,149.28,149.74,149.27,149.74,7068.0,148.2247,148.6814,148.2147,148.6814,7068.0
2025-05-07 11:25:00,149.71,149.9,149.71,149.9,4115.0,148.6516,148.8403,148.6516,148.8403,4115.0
2025-05-07 11:30:00,149.81,150.15,149.81,150.06,4094.0,148.7509,149.0885,148.7509,148.9992,4094.0
2025-05-07 11:35:00,150.02,150.09,149.97,150.09,2262.0,148.9594,149.0289,148.9098,149.0289,2262.0
2025-05-07 11:40:00,150.06,150.17,150.0,150.07,2711.0,148.9992,149.1084,148.9396,149.0091,2711.0
2025-05-07 11:45:00,150.01,150.09,149.88,149.89,8273.0,148.9495,149.0289,148.8204,148.8304,8273.0
2025-05-07 11:50:00,149.92,150.06,149.91,150.02,1550.0,148.8601,148.9992,148.8502,148.9594,1550.0
2025-05-07 11:55:00,150.11,150.33,150.09,150.28,3703.0,149.0488,149.2672,149.0289,149.2176,3703.0
2025-05-07 12:00:00,150.3,150.38,150.23,150.27,3055.0,149.2375,149.3169,149.168,149.2077,3055.0
2025-05-07 12:05:00,150.31,150.36,150.26,150.35,1692.0,149.2474,149.297,149.1977,149.2871,1692.0
2025-05-07 12:10:00,150.33,150.35,150.28,150.32,1542.0,149.2672,149.2871,149.2176,149.2573,1542.0
2025-05-07 12:15:00,150.34,150.52,150.31,150.52,1035.0,149.2772,149.4559,149.2474,149.4559,1035.0
2025-05-07 12:20:00,150.5,150.51,150.13,150.25,1332.0,149.436,149.446,149.0687,149.1878,1332.0
2025-05-07 12:25:00,150.19,150.26,150.14,150.15,2883.0,149.1282,149.1977,149.0786,149.0885,2883.0
2025-05-07 12:30:00,150.16,150.17,150.09,150.13,2716.0,149.0985,149.1084,149.0289,149.0687,2716.0
2025-05-07 12:35:00,150.13,150.38,150.12,150.38,2069.0,149.0687,149.3169,149.0587,149.3169,2069.0
2025-05-07 12:40:00,150.43,150.51,150.35,150.44,2610.0,149.3665,149.446,149.2871,149.3765,2610.0
2025-05-07 12:45:00,150.46,150.57,150.4,150.53,2641.0,149.3963,149.5056,149.3368,149.4658,2641.0
2025-05-07 12:50:00,150.55,150.73,150.55,150.69,2580.0,149.4857,149.6644,149.4857,149.6247,2580.0
2025-05-07 12:55:00,150.73,150.88,150.73,150.83,2462.0,149.6644,149.8134,149.6644,149.7637,2462.0
2025-05-07 13:00:00,150.85,150.9,150.79,150.89,2914.0,149.7836,149.8332,149.724,149.8233,2914.0
2025-05-07 13:05:00,150.93,150.93,150.78,150.78,900.0,149.863,149.863,149.7141,149.7141,900.0
2025-05-07 13:10:00,150.84,150.99,150.78,150.98,3662.0,149.7736,149.9226,149.7141,149.9127,3662.0
2025-05-07 13:15:00,150.93,150.96,150.81,150.81,1158.0,149.863,149.8928,149.7439,149.7439,1158.0
2025-05-07 13:20:00,150.78,150.82,150.69,150.81,2476.0,149.7141,149.7538,149.6247,149.7439,2476.0
2025-05-07 13:25:00,150.8,150.82,150.73,150.78,1855.0,149.7339,149.7538,149.6644,149.7141,1855.0
2025-05-07 13:30:00,150.74,150.81,150.49,150.49,3773.0,149.6744,149.7439,149.4261,149.4261,3773.0
2025-05-07 13:35:00,150.49,150.49,150.36,150.36,1024.0,149.4261,149.4261,149.297,149.297,1024.0
2025-05-07 13:40:00,150.42,150.42,150.36,150.38,3341.0,149.3566,149.3566,149.297,149.3169,3341.0
2025-05-07 13:45:00,150.41,150.54,150.41,150.52,2477.0,149.3467,149.4758,149.3467,149.4559,2477.0
2025-05-07 13:50:00,150.46,150.49,150.07,150.21,3704.0,149.3963,149.4261,149.0091,149.1481,3704.0
2025-05-07 13:55:00,150.07,150.23,150.04,150.05,1637.0,149.0091,149.168,148.9793,148.9892,1637.0
2025-05-07 14:00:00,150.12,150.31,149.79,150.1,9367.0,149.0587,149.2474,148.7311,149.0389,9367.0
2025-05-07 14:05:00,150.2,150.2,149.28,149.41,7967.0,149.1382,149.1382,148.2247,148.3538,7967.0
2025-05-07 14:10:00,149.32,149.47,149.05,149.17,3183.0,148.2644,148.4133,147.9963,148.1155,3183.0
2025-05-07 14:15:00,149.17,149.25,149.05,149.12,2275.0,148.1155,148.1949,147.9963,148.0658,2275.0
2025-05-07 14:20:00,149.31,149.45,149.29,149.37,5507.0,148.2545,148.3935,148.2346,148.314,5507.0
2025-05-07 14:25:00,149.37,149.7,149.36,149.59,3619.0,148.314,148.6417,148.3041,148.5325,3619.0
2025-05-07 14:30:00,149.67,150.0,149.63,150.0,3014.0,148.6119,148.9396,148.5722,148.9396,3014.0
2025-05-07 14:35:00,150.02,150.23,149.93,150.23,8465.0,148.9594,149.168,148.8701,149.168,8465.0
2025-05-07 14:40:00,150.29,150.42,150.13,150.14,2503.0,149.2275,149.3566,149.0687,149.0786,2503.0
2025-05-07 14:45:00,150.24,150.24,149.63,149.82,4667.0,149.1779,149.1779,148.5722,148.7609,4667.0
2025-05-07 14:50:00,149.83,149.96,149.73,149.9,3405.0,148.7708,148.8999,148.6715,148.8403,3405.0
2025-05-07 14:55:00,149.93,150.74,149.93,150.59,8457.0,148.8701,149.6744,148.8701,149.5254,8457.0
2025-05-07 15:00:00,150.53,150.54,150.34,150.46,2116.0,149.4658,149.4758,149.2772,149.3963,2116.0
2025-05-07 15:05:00,150.4,150.52,150.28,150.46,3730.0,149.3368,149.4559,149.2176,149.3963,3730.0
2025-05-07 15:10:00,150.41,150.41,150.19,150.34,2500.0,149.3467,149.3467,149.1282,149.2772,2500.0
2025-05-07 15:15:00,150.4,150.48,150.26,150.47,3820.0,149.3368,149.4162,149.1977,149.4063,3820.0
2025-05-07 15:20:00,150.5,150.51,150.34,150.35,9357.0,149.436,149.446,149.2772,149.2871,9357.0
2025-05-07 15:25:00,150.35,150.35,149.85,149.86,5243.0,149.2871,149.2871,148.7906,148.8006,5243.0
2025-05-07 15:30:00,149.86,149.98,149.8,149.8,7558.0,148.8006,148.9197,148.741,148.741,7558.0
2025-05-07 15:35:00,149.69,150.04,149.67,149.91,8688.0,148.6318,148.9793,148.6119,148.8502,8688.0
2025-05-07 15:40:00,149.96,151.09,149.96,150.48,23556.0,148.8999,150.0219,148.8999,149.4162,23556.0
2025-05-07 15:45:00,150.55,150.68,150.2,150.27,17208.0,149.4857,149.6148,149.1382,149.2077,17208.0
2025-05-07 15:50:00,150.26,150.5,150.02,150.21,26901.0,149.1977,149.436,148.9594,149.1481,26901.0
2025-05-07 15:55:00,150.29,150.5,150.15,150.38,61549.0,149.2275,149.436,149.0885,149.3169,61549.0
2025-05-08 09:30:00,151.32,151.53,150.59,150.84,28229.0,150.2503,150.4588,149.5254,149.7736,28229.0
2025-05-08 09:35:00,150.94,151.01,150.53,150.61,3400.0,149.8729,149.9424,149.4658,149.5453,3400.0
2025-05-08 09:40:00,150.91,151.13,150.76,150.76,3008.0,149.8431,150.0616,149.6942,149.6942,3008.0
2025-05-08 09:45:00,150.84,151.22,150.84,151.12,1652.0,149.7736,150.151,149.7736,150.0517,1652.0
2025-05-08 09:50:00,151.12,151.23,150.83,151.03,3863.0,150.0517,150.1609,149.7637,149.9623,3863.0
2025-05-08 09:55:00,151.08,151.25,150.92,150.93,4283.0,150.0119,150.1807,149.8531,149.863,4283.0
2025-05-08 10:00:00,150.94,151.13,150.86,151.13,2645.0,149.8729,150.0616,149.7935,150.0616,2645.0
2025-05-08 10:05:00,151.12,151.15,150.88,150.98,4290.0,150.0517,150.0815,149.8134,149.9127,4290.0
2025-05-08 10:10:00,150.96,151.19,150.92,151.19,6555.0,149.8928,150.1212,149.8531,150.1212,6555.0
2025-05-08 10:15:00,151.19,151.45,151.19,151.45,1985.0,150.1212,150.3793,150.1212,150.3793,1985.0
2025-05-08 10:20:00,151.47,151.68,151.41,151.5,3363.0,150.3992,150.6077,150.3396,150.429,3363.0
2025-05-08 10:25:00,151.43,151.67,151.43,151.58,4668.0,150.3595,150.5978,150.3595,150.5084,4668.0
2025-05-08 10:30:00,151.54,151.73,151.53,151.72,2569.0,150.4687,150.6574,150.4588,150.6474,2569.0
2025-05-08 10:35:00,151.71,151.72,151.45,151.45,7514.0,150.6375,150.6474,150.3793,150.3793,7514.0
2025-05-08 10:40:00,151.43,151.55,151.36,151.44,3881.0,150.3595,150.4786,150.29,150.3694,3881.0
2025-05-08 10:45:00,151.44,151.44,151.3,151.36,2320.0,150.3694,150.3694,150.2304,150.29,2320.0
2025-05-08 10:50:00,151.33,151.48,151.06,151.16,6805.0,150.2602,150.4091,149.9921,150.0914,6805.0
2025-05-08 10:55:00,151.1,151.21,150.98,151.13,4806.0,150.0318,150.141,149.9127,150.0616,4806.0
2025-05-08 11:00:00,151.04,151.26,150.95,151.02,4876.0,149.9722,150.1907,149.8829,149.9524,4876.0
2025-05-08 11:05:00,151.04,151.15,150.98,151.12,3118.0,149.9722,150.0815,149.9127,150.0517,3118.0
2025-05-08 11:10:00,151.09,151.41,151.08,151.35,4893.0,150.0219,150.3396,150.0119,150.28,4893.0
2025-05-08 11:15:00,151.47,151.65,151.38,151.62,2317.0,150.3992,150.5779,150.3098,150.5481,2317.0
2025-05-08 11:20:00,151.65,151.89,151.65,151.89,5409.0,150.5779,150.8162,150.5779,150.8162,5409.0
2025-05-08 11:25:00,151.97,152.14,151.88,151.94,10009.0,150.8957,151.0645,150.8063,150.8659,10009.0
2025-05-08 11:30:00,151.87,152.03,151.83,152.02,6377.0,150.7964,150.9552,150.7566,150.9453,6377.0
2025-05-08 11:35:00,152.0,152.05,151.87,152.05,3439.0,150.9254,150.9751,150.7964,150.9751,3439.0
2025-05-08 11:40:00,152.12,152.58,152.12,152.47,3612.0,151.0446,151.5013,151.0446,151.3921,3612.0
2025-05-08 11:45:00,152.5,152.7,152.45,152.7,3000.0,151.4219,151.6205,151.3723,151.6205,3000.0
2025-05-08 11:50:00,152.75,152.8,152.48,152.56,4615.0,151.6701,151.7198,151.4021,151.4815,4615.0
2025-05-08 11:55:00,152.51,152.55,152.31,152.47,2370.0,151.4318,151.4716,151.2333,151.3921,2370.0
2025-05-08 12:00:00,152.47,152.62,152.47,152.51,3223.0,151.3921,151.5411,151.3921,151.4318,3223.0
2025-05-08 12:05:00,152.55,152.6,152.54,152.56,1622.0,151.4716,151.5212,151.4616,151.4815,1622.0
2025-05-08 12:10:00,152.56,152.56,152.33,152.44,9897.0,151.4815,151.4815,151.2531,151.3623,9897.0
2025-05-08 12:15:00,152.44,152.52,152.38,152.52,3672.0,151.3623,151.4418,151.3028,151.4418,3672.0
2025-05-08 12:20:00,152.5,152.51,152.37,152.39,2616.0,151.4219,151.4318,151.2928,151.3127,2616.0
2025-05-08 12:25:00,152.39,152.48,152.35,152.44,6569.0,151.3127,151.4021,151.273,151.3623,6569.0
2025-05-08 12:30:00,152.46,152.59,152.46,152.49,3753.0,151.3822,151.5113,151.3822,151.412,3753.0
2025-05-08 12:35:00,152.49,152.64,152.48,152.6,1937.0,151.412,151.5609,151.4021,151.5212,1937.0
2025-05-08 12:40:00,152.55,152.64,152.5,152.64,1207.0,151.4716,151.5609,151.4219,151.5609,1207.0
2025-05-08 12:45:00,152.61,152.62,152.56,152.62,547.0,151.5311,151.5411,151.4815,151.5411,547.0
2025-05-08 12:50:00,152.66,152.77,152.66,152.71,1576.0,151.5808,151.69,151.5808,151.6304,1576.0
2025-05-08 12:55:00,152.69,152.73,152.67,152.71,2350.0,151.6106,151.6503,151.5907,151.6304,2350.0
2025-05-08 13:00:00,152.69,152.7,152.56,152.56,1100.0,151.6106,151.6205,151.4815,151.4815,1100.0
2025-05-08 13:05:00,152.51,152.52,152.44,152.49,930.0,151.4318,151.4418,151.3623,151.412,930.0
2025-05-08 13:10:00,152.35,152.41,152.34,152.36,1759.0,151.273,151.3325,151.263,151.2829,1759.0
2025-05-08 13:15:00,152.39,152.4,152.34,152.35,1321.0,151.3127,151.3226,151.263,151.273,1321.0
2025-05-08 13:20:00,152.39,152.39,152.33,152.37,1215.0,151.3127,151.3127,151.2531,151.2928,1215.0
2025-05-08 13:25:00,152.36,152.36,152.28,152.31,2027.0,151.2829,151.2829,151.2035,151.2333,2027.0
2025-05-08 13:30:00,152.31,152.34,152.05,152.05,1848.0,151.2333,151.263,150.9751,150.9751,1848.0
2025-05-08 13:35:00,152.05,152.13,152.03,152.09,2146.0,150.9751,151.0545,150.9552,151.0148,2146.0
2025-05-08 13:40:00,152.02,152.07,152.0,152.05,1168.0,150.9453,150.9949,150.9254,150.9751,1168.0
2025-05-08 13:45:00,151.97,151.97,151.83,151.94,1408.0,150.8957,150.8957,150.7566,150.8659,1408.0
2025-05-08 13:50:00,151.94,151.94,151.87,151.9,1300.0,150.8659,150.8659,150.7964,150.8262,1300.0
2025-05-08 13:55:00,151.88,151.88,151.6,151.67,2016.0,150.8063,150.8063,150.5283,150.5978,2016.0
2025-05-08 14:00:00,151.63,151.72,151.62,151.68,1129.0,150.5581,150.6474,150.5481,150.6077,1129.0
2025-05-08 14:05:00,151.74,151.79,151.7,151.78,2689.0,150.6673,150.7169,150.6276,150.707,2689.0
2025-05-08 14:10:00,151.8,151.96,151.78,151.96,6688.0,150.7269,150.8857,150.707,150.8857,6688.0
2025-05-08 14:15:00,151.94,151.99,151.85,151.86,2102.0,150.8659,150.9155,150.7765,150.7864,2102.0
2025-05-08 14:20:00,151.88,151.93,151.82,151.91,2186.0,150.8063,150.8559,150.7467,150.8361,2186.0
2025-05-08 14:25:00,151.85,151.96,151.85,151.91,866.0,150.7765,150.8857,150.7765,150.8361,866.0
2025-05-08 14:30:00,151.96,152.17,151.96,152.09,5811.0,150.8857,151.0942,150.8857,151.0148,5811.0
2025-05-08 14:35:00,152.1,152.15,152.1,152.13,2963.0,151.0247,151.0744,151.0247,151.0545,2963.0
2025-05-08 14:40:00,152.15,152.3,152.12,152.3,1900.0,151.0744,151.2233,151.0446,151.2233,1900.0
2025-05-08 14:45:00,152.31,152.37,152.26,152.32,2153.0,151.2333,151.2928,151.1836,151.2432,2153.0
2025-05-08 14:50:00,152.31,152.39,152.29,152.33,4047.0,151.2333,151.3127,151.2134,151.2531,4047.0
2025-05-08 14:55:00,152.32,152.35,152.19,152.21,4127.0,151.2432,151.273,151.1141,151.134,4127.0
2025-05-08 15:00:00,152.21,152.23,152.09,152.18,3468.0,151.134,151.1538,151.0148,151.1042,3468.0
2025-05-08 15:05:00,152.2,152.21,152.05,152.13,10684.0,151.124,151.134,150.9751,151.0545,10684.0
2025-05-08 15:10:00,152.12,152.18,152.11,152.18,5529.0,151.0446,151.1042,151.0347,151.1042,5529.0
2025-05-08 15:15:00,152.18,152.25,152.16,152.25,9340.0,151.1042,151.1737,151.0843,151.1737,9340.0
2025-05-08 15:20:00,152.27,152.4,152.17,152.17,8048.0,151.1935,151.3226,151.0942,151.0942,8048.0
2025-05-08 15:25:00,152.2,152.25,152.15,152.24,5369.0,151.124,151.1737,151.0744,151.1637,5369.0
2025-05-08 15:30:00,152.28,152.29,152.17,152.25,6289.0,151.2035,151.2134,151.0942,151.1737,6289.0
2025-05-08 15:35:00,152.24,152.26,152.1,152.11,13688.0,151.1637,151.1836,151.0247,151.0347,13688.0
2025-05-08 15:40:00,152.11,152.22,152.09,152.17,18807.0,151.0347,151.1439,151.0148,151.0942,18807.0
2025-05-08 15:45:00,152.15,152.16,151.87,151.87,15558.0,151.0744,151.0843,150.7964,150.7964,15558.0
2025-05-08 15:50:00,151.83,151.84,151.51,151.58,24940.0,150.7566,150.7666,150.4389,150.5084,24940.0
2025-05-08 15:55:00,151.51,151.51,151.22,151.33,38837.0,150.4389,150.4389,150.151,150.2602,38837.0
2025-05-09 09:30:00,151.17,151.47,150.83,151.12,15201.0,150.1013,150.3992,149.7637,150.0517,15201.0
2025-05-09 09:35:00,151.09,151.26,150.83,151.05,2429.0,150.0219,150.1907,149.7637,149.9822,2429.0
2025-05-09 09:40:00,150.87,151.02,150.81,150.97,12813.0,149.8034,149.9524,149.7439,149.9027,12813.0
2025-05-09 09:45:00,150.98,151.26,150.98,151.26,3000.0,149.9127,150.1907,149.9127,150.1907,3000.0
2025-05-09 09:50:00,151.33,151.33,150.94,151.1,4563.0,150.2602,150.2602,149.8729,150.0318,4563.0
2025-05-09 09:55:00,151.43,151.58,151.21,151.55,5330.0,150.3595,150.5084,150.141,150.4786,5330.0
2025-05-09 10:00:00,151.55,151.68,151.42,151.68,2408.0,150.4786,150.6077,150.3495,150.6077,2408.0
2025-05-09 10:05:00,151.64,151.65,151.5,151.62,3291.0,150.568,150.5779,150.429,150.5481,3291.0
2025-05-09 10:10:00,151.63,151.84,151.62,151.83,8918.0,150.5581,150.7666,150.5481,150.7566,8918.0
2025-05-09 10:15:00,151.75,151.81,151.26,151.34,2641.0,150.6772,150.7368,150.1907,150.2701,2641.0
2025-05-09 10:20:00,151.26,151.34,151.23,151.31,1100.0,150.1907,150.2701,150.1609,150.2403,1100.0
2025-05-09 10:25:00,151.29,151.32,151.01,151.14,2305.0,150.2205,150.2503,149.9424,150.0715,2305.0
2025-05-09 10:30:00,151.15,151.15,150.86,150.9,6862.0,150.0815,150.0815,149.7935,149.8332,6862.0
2025-05-09 10:35:00,150.9,150.98,150.79,150.97,19312.0,149.8332,149.9127,149.724,149.9027,19312.0
2025-05-09 10:40:00,150.94,151.22,150.9,151.11,8488.0,149.8729,150.151,149.8332,150.0417,8488.0
2025-05-09 10:45:00,151.14,151.17,150.93,151.04,3268.0,150.0715,150.1013,149.863,149.9722,3268.0
2025-05-09 10:50:00,151.1,151.14,151.02,151.07,2419.0,150.0318,150.0715,149.9524,150.002,2419.0
2025-05-09 10:55:00,151.08,151.17,151.02,151.02,1811.0,150.0119,150.1013,149.9524,149.9524,1811.0
2025-05-09 11:00:00,151.06,151.15,151.01,151.15,2463.0,149.9921,150.0815,149.9424,150.0815,2463.0
2025-05-09 11:05:00,151.22,151.22,151.11,151.12,200.0,150.151,150.151,150.0417,150.0517,200.0
2025-05-09 11:10:00,151.09,151.12,150.96,151.03,3952.0,150.0219,150.0517,149.8928,149.9623,3952.0
2025-05-09 11:15:00,151.07,151.13,150.98,151.1,6177.0,150.002,150.0616,149.9127,150.0318,6177.0
2025-05-09 11:20:00,151.08,151.08,150.98,151.06,4826.0,150.0119,150.0119,149.9127,149.9921,4826.0
2025-05-09 11:25:00,151.11,151.19,151.05,151.18,3657.0,150.0417,150.1212,149.9822,150.1112,3657.0
2025-05-09 11:30:00,151.17,151.21,151.1,151.21,3591.0,150.1013,150.141,150.0318,150.141,3591.0
2025-05-09 11:35:00,151.27,151.34,151.19,151.29,5601.0,150.2006,150.2701,150.1212,150.2205,5601.0
2025-05-09 11:40:00,151.27,151.39,151.2,151.3,1407.0,150.2006,150.3198,150.1311,150.2304,1407.0
2025-05-09 11:45:00,151.37,151.49,151.35,151.44,2062.0,150.2999,150.419,150.28,150.3694,2062.0
2025-05-09 11:50:00,151.48,151.62,151.48,151.56,2267.0,150.4091,150.5481,150.4091,150.4886,2267.0
2025-05-09 11:55:00,151.53,151.56,151.52,151.56,242.0,150.4588,150.4886,150.4488,150.4886,242.0
2025-05-09 12:00:00,151.56,151.57,151.22,151.22,2330.0,150.4886,150.4985,150.151,150.151,2330.0
2025-05-09 12:05:00,151.18,151.34,151.17,151.25,1737.0,150.1112,150.2701,150.1013,150.1807,1737.0
2025-05-09 12:10:00,151.26,151.37,151.16,151.37,2001.0,150.1907,150.2999,150.0914,150.2999,2001.0
2025-05-09 12:15:00,151.4,151.45,151.36,151.43,1937.0,150.3297,150.3793,150.29,150.3595,1937.0
2025-05-09 12:20:00,151.43,151.46,151.36,151.38,2325.0,150.3595,150.3893,150.29,150.3098,2325.0
2025-05-09 12:25:00,151.4,151.4,151.26,151.28,2740.0,150.3297,150.3297,150.1907,150.2105,2740.0
2025-05-09 12:30:00,151.3,151.39,151.21,151.3,2310.0,150.2304,150.3198,150.141,150.2304,2310.0
2025-05-09 12:35:00,151.31,151.51,151.31,151.39,2572.0,150.2403,150.4389,150.2403,150.3198,2572.0
2025-05-09 12:40:00,151.38,151.42,151.27,151.27,2130.0,150.3098,150.3495,150.2006,150.2006,2130.0
2025-05-09 12:45:00,151.24,151.27,151.08,151.08,1234.0,150.1708,150.2006,150.0119,150.0119,1234.0
2025-05-09 12:50:00,151.13,151.15,151.06,151.15,1406.0,150.0616,150.0815,149.9921,150.0815,1406.0
2025-05-09 12:55:00,151.24,151.26,151.16,151.19,1175.0,150.1708,150.1907,150.0914,150.1212,1175.0
2025-05-09 13:00:00,151.2,151.27,151.2,151.25,1508.0,150.1311,150.2006,150.1311,150.1807,1508.0
2025-05-09 13:05:00,151.26,151.41,151.19,151.4,2036.0,150.1907,150.3396,150.1212,150.3297,2036.0
2025-05-09 13:10:00,151.38,151.46,151.35,151.38,4639.0,150.3098,150.3893,150.28,150.3098,4639.0
2025-05-09 13:15:00,151.38,151.61,151.37,151.54,2318.0,150.3098,150.5382,150.2999,150.4687,2318.0
2025-05-09 13:20:00,151.54,151.54,151.27,151.44,11279.0,150.4687,150.4687,150.2006,150.3694,11279.0
2025-05-09 13:25:00,151.47,151.56,151.32,151.37,5257.0,150.3992,150.4886,150.2503,150.2999,5257.0
2025-05-09 13:30:00,151.35,151.41,151.23,151.29,2717.0,150.28,150.3396,150.1609,150.2205,2717.0
2025-05-09 13:35:00,151.32,151.42,151.32,151.42,2552.0,150.2503,150.3495,150.2503,150.3495,2552.0
2025-05-09 13:40:00,151.42,151.61,151.41,151.58,4543.0,150.3495,150.5382,150.3396,150.5084,4543.0
2025-05-09 13:45:00,151.6,151.64,151.56,151.61,3398.0,150.5283,150.568,150.4886,150.5382,3398.0
2025-05-09 13:50:00,151.59,151.6,151.47,151.55,2700.0,150.5183,150.5283,150.3992,150.4786,2700.0
2025-05-09 13:55:00,151.5,151.57,151.47,151.57,2506.0,150.429,150.4985,150.3992,150.4985,2506.0
2025-05-09 14:00:00,151.57,151.6,151.56,151.57,3499.0,150.4985,150.5283,150.4886,150.4985,3499.0
2025-05-09 14:05:00,151.53,151.59,151.5,151.53,2623.0,150.4588,150.5183,150.429,150.4588,2623.0
2025-05-09 14:10:00,151.48,151.6,151.48,151.53,3069.0,150.4091,150.5283,150.4091,150.4588,3069.0
2025-05-09 14:15:00,151.56,151.57,151.42,151.44,4209.0,150.4886,150.4985,150.3495,150.3694,4209.0
2025-05-09 14:20:00,151.49,151.56,151.48,151.55,3315.0,150.419,150.4886,150.4091,150.4786,3315.0
2025-05-09 14:25:00,151.6,151.6,151.44,151.51,7913.0,150.5283,150.5283,150.3694,150.4389,7913.0
2025-05-09 14:30:00,151.55,151.72,151.54,151.72,3019.0,150.4786,150.6474,150.4687,150.6474,3019.0
2025-05-09 14:35:00,151.72,151.77,151.62,151.62,3366.0,150.6474,150.6971,150.5481,150.5481,3366.0
2025-05-09 14:40:00,151.7,151.72,151.64,151.68,1929.0,150.6276,150.6474,150.568,150.6077,1929.0
2025-05-09 14:45:00,151.68,151.79,151.64,151.77,29662.0,150.6077,150.7169,150.568,150.6971,29662.0
2025-05-09 14:50:00,151.75,151.8,151.6,151.68,9572.0,150.6772,150.7269,150.5283,150.6077,9572.0
2025-05-09 14:55:00,151.65,151.75,151.63,151.71,3803.0,150.5779,150.6772,150.5581,150.6375,3803.0
2025-05-09 15:00:00,151.74,151.8,151.7,151.77,5803.0,150.6673,150.7269,150.6276,150.6971,5803.0
2025-05-09 15:05:00,151.81,151.86,151.72,151.81,14192.0,150.7368,150.7864,150.6474,150.7368,14192.0
2025-05-09 15:10:00,151.8,151.95,151.69,151.77,12454.0,150.7269,150.8758,150.6176,150.6971,12454.0
2025-05-09 15:15:00,151.78,151.79,151.66,151.78,4440.0,150.707,150.7169,150.5878,150.707,4440.0
2025-05-09 15:20:00,151.76,151.86,151.66,151.77,16800.0,150.6871,150.7864,150.5878,150.6971,16800.0
2025-05-09 15:25:00,151.75,151.77,151.66,151.69,5179.0,150.6772,150.6971,150.5878,150.6176,5179.0
2025-05-09 15:30:00,151.69,151.76,151.57,151.73,6336.0,150.6176,150.6871,150.4985,150.6574,6336.0
2025-05-09 15:35:00,151.75,151.76,151.63,151.64,8857.0,150.6772,150.6871,150.5581,150.568,8857.0
2025-05-09 15:40:00,151.65,151.74,151.63,151.74,4390.0,150.5779,150.6673,150.5581,150.6673,4390.0
2025-05-09 15:45:00,151.71,151.72,151.51,151.62,15682.0,150.6375,150.6474,150.4389,150.5481,15682.0
2025-05-09 15:50:00,151.66,152.05,151.61,151.95,18991.0,150.5878,150.9751,150.5382,150.8758,18991.0
2025-05-09 15:55:00,151.87,151.99,151.59,151.63,65967.0,150.7964,150.9155,150.5183,150.5581,65967.0
2025-05-12 09:30:00,152.79,153.28,150.1,150.4,48305.0,152.79,153.28,150.1,150.4,48305.0
2025-05-12 09:35:00,150.37,151.02,150.18,150.87,3467.0,150.37,151.02,150.18,150.87,3467.0
2025-05-12 09:40:00,151.03,151.44,150.75,151.33,7300.0,151.03,151.44,150.75,151.33,7300.0
2025-05-12 09:45:00,151.39,151.8,151.19,151.78,12920.0,151.39,151.8,151.19,151.78,12920.0
2025-05-12 09:50:00,151.79,152.23,151.75,152.0,72331.0,151.79,152.23,151.75,152.0,72331.0
2025-05-12 09:55:00,151.93,151.96,151.41,151.41,8632.0,151.93,151.96,151.41,151.41,8632.0
2025-05-12 10:00:00,151.47,151.52,151.01,151.07,39371.0,151.47,151.52,151.01,151.07,39371.0
2025-05-12 10:05:00,150.97,151.13,150.75,150.97,21954.0,150.97,151.13,150.75,150.97,21954.0
2025-05-12 10:10:00,150.98,151.57,150.98,151.47,23478.0,150.98,151.57,150.98,151.47,23478.0
2025-05-12 10:15:00,151.53,151.89,151.44,151.44,17674.0,151.53,151.89,151.44,151.44,17674.0
2025-05-12 10:20:00,151.41,151.41,151.12,151.16,16713.0,151.41,151.41,151.12,151.16,16713.0
2025-05-12 10:25:00,151.23,151.25,150.5,150.52,6328.0,151.23,151.25,150.5,150.52,6328.0
2025-05-12 10:30:00,150.5,150.61,150.4,150.53,6240.0,150.5,150.61,150.4,150.53,6240.0
2025-05-12 10:35:00,150.47,150.74,150.41,150.72,6426.0,150.47,150.74,150.41,150.72,6426.0
2025-05-12 10:40:00,150.82,150.94,150.74,150.94,3731.0,150.82,150.94,150.74,150.94,3731.0
2025-05-12 10:45:00,150.96,151.06,150.9,151.06,3583.0,150.96,151.06,150.9,151.06,3583.0
2025-05-12 10:50:00,151.05,151.12,151.0,151.04,3919.0,151.05,151.12,151.0,151.04,3919.0
2025-05-12 10:55:00,151.08,151.09,150.74,150.75,6489.0,151.08,151.09,150.74,150.75,6489.0
2025-05-12 11:00:00,150.74,150.94,150.74,150.84,3163.0,150.74,150.94,150.74,150.84,3163.0
2025-05-12 11:05:00,150.84,150.94,150.69,150.69,4769.0,150.84,150.94,150.69,150.69,4769.0
2025-05-12 11:10:00,150.82,151.03,150.82,150.84,6314.0,150.82,151.03,150.82,150.84,6314.0
2025-05-12 11:15:00,150.81,150.9,150.7,150.7,4682.0,150.81,150.9,150.7,150.7,4682.0
2025-05-12 11:20:00,150.69,150.69,150.38,150.52,4772.0,150.69,150.69,150.38,150.52,4772.0
2025-05-12 11:25:00,150.58,150.91,150.57,150.84,2002.0,150.58,150.91,150.57,150.84,2002.0
2025-05-12 11:30:00,150.78,150.82,150.68,150.68,3499.0,150.78,150.82,150.68,150.68,3499.0
2025-05-12 11:35:00,150.71,150.71,150.41,150.46,4994.0,150.71,150.71,150.41,150.46,4994.0
2025-05-12 11:40:00,150.4,150.53,150.4,150.48,7736.0,150.4,150.53,150.4,150.48,7736.0
2025-05-12 11:45:00,150.53,150.78,150.5,150.64,12127.0,150.53,150.78,150.5,150.64,12127.0
2025-05-12 11:50:00,150.72,151.0,150.7,150.7,34198.0,150.72,151.0,150.7,150.7,34198.0
2025-05-12 11:55:00,150.72,150.98,150.72,150.75,17146.0,150.72,150.98,150.72,150.75,17146.0
2025-05-12 12:00:00,150.74,150.84,150.72,150.78,9732.0,150.74,150.84,150.72,150.78,9732.0
2025-05-12 12:05:00,150.84,150.96,150.82,150.95,6963.0,150.84,150.96,150.82,150.95,6963.0
2025-05-12 12:10:00,150.94,151.0,150.59,150.65,9581.0,150.94,151.0,150.59,150.65,9581.0
2025-05-12 12:15:00,150.65,150.71,150.64,150.66,1069.0,150.65,150.71,150.64,150.66,1069.0
2025-05-12 12:20:00,150.66,150.82,150.65,150.82,1089.0,150.66,150.82,150.65,150.82,1089.0
2025-05-12 12:25:00,150.84,150.92,150.63,150.64,2507.0,150.84,150.92,150.63,150.64,2507.0
2025-05-12 12:30:00,150.67,150.81,150.66,150.81,3809.0,150.67,150.81,150.66,150.81,3809.0
2025-05-12 12:35:00,150.8,150.8,150.73,150.78,3180.0,150.8,150.8,150.73,150.78,3180.0
2025-05-12 12:40:00,150.85,150.98,150.85,150.97,1148.0,150.85,150.98,150.85,150.97,1148.0
2025-05-12 12:45:00,150.96,151.12,150.96,151.09,7431.0,150.96,151.12,150.96,151.09,7431.0
2025-05-12 12:50:00,151.03,151.07,150.94,151.05,4634.0,151.03,151.07,150.94,151.05,4634.0
2025-05-12 12:55:00,151.05,151.11,150.97,151.05,9982.0,151.05,151.11,150.97,151.05,9982.0
2025-05-12 13:00:00,151.07,151.25,151.07,151.23,7440.0,151.07,151.25,151.07,151.23,7440.0
2025-05-12 13:05:00,151.22,151.5,151.2,151.42,18977.0,151.22,151.5,151.2,151.42,18977.0
2025-05-12 13:10:00,151.36,151.36,151.19,151.19,1777.0,151.36,151.36,151.19,151.19,1777.0
2025-05-12 13:15:00,151.18,151.27,151.08,151.12,2842.0,151.18,151.27,151.08,151.12,2842.0
2025-05-12 13:20:00,151.08,151.14,151.04,151.04,2341.0,151.08,151.14,151.04,151.04,2341.0
2025-05-12 13:25:00,151.06,151.2,151.03,151.18,6574.0,151.06,151.2,151.03,151.18,6574.0
2025-05-12 13:30:00,151.15,151.17,151.02,151.02,4510.0,151.15,151.17,151.02,151.02,4510.0
2025-05-12 13:35:00,151.01,151.11,150.98,151.08,3000.0,151.01,151.11,150.98,151.08,3000.0
2025-05-12 13:40:00,151.08,151.23,151.08,151.19,1871.0,151.08,151.23,151.08,151.19,1871.0
2025-05-12 13:45:00,151.22,151.34,151.22,151.34,4233.0,151.22,151.34,151.22,151.34,4233.0
2025-05-12 13:50:00,151.38,151.49,151.37,151.45,2134.0,151.38,151.49,151.37,151.45,2134.0
2025-05-12 13:55:00,151.46,151.46,151.3,151.3,5966.0,151.46,151.46,151.3,151.3,5966.0
2025-05-12 14:00:00,151.31,151.63,151.31,151.57,29749.0,151.31,151.63,151.31,151.57,29749.0
2025-05-12 14:05:00,151.56,151.68,151.48,151.59,28204.0,151.56,151.68,151.48,151.59,28204.0
2025-05-12 14:10:00,151.56,151.77,151.55,151.75,17822.0,151.56,151.77,151.55,151.75,17822.0
2025-05-12 14:15:00,151.75,151.81,151.71,151.78,11819.0,151.75,151.81,151.71,151.78,11819.0
2025-05-12 14:20:00,151.76,151.96,151.76,151.87,7690.0,151.76,151.96,151.76,151.87,7690.0
2025-05-12 14:25:00,151.9,151.95,151.77,151.78,7212.0,151.9,151.95,151.77,151.78,7212.0
2025-05-12 14:30:00,151.78,151.96,151.74,151.95,28653.0,151.78,151.96,151.74,151.95,28653.0
2025-05-12 14:35:00,151.93,152.01,151.9,152.0,12448.0,151.93,152.01,151.9,152.0,12448.0
2025-05-12 14:40:00,151.97,151.99,151.77,151.77,3815.0,151.97,151.99,151.77,151.77,3815.0
2025-05-12 14:45:00,151.78,151.82,151.68,151.7,4951.0,151.78,151.82,151.68,151.7,4951.0
2025-05-12 14:50:00,151.66,151.75,151.57,151.7,5671.0,151.66,151.75,151.57,151.7,5671.0
2025-05-12 14:55:00,151.69,151.87,151.66,151.81,6369.0,151.69,151.87,151.66,151.81,6369.0
2025-05-12 15:00:00,151.81,151.95,151.71,151.94,11428.0,151.81,151.95,151.71,151.94,11428.0
2025-05-12 15:05:00,151.94,152.02,151.87,151.9,21803.0,151.94,152.02,151.87,151.9,21803.0
2025-05-12 15:10:00,151.89,151.93,151.76,151.78,7356.0,151.89,151.93,151.76,151.78,7356.0
2025-05-12 15:15:00,151.78,151.83,151.71,151.71,10115.0,151.78,151.83,151.71,151.71,10115.0
2025-05-12 15:20:00,151.71,151.74,151.6,151.71,9255.0,151.71,151.74,151.6,151.71,9255.0
2025-05-12 15:25:00,151.71,151.78,151.64,151.66,20162.0,151.71,151.78,151.64,151.66,20162.0
2025-05-12 15:30:00,151.7,151.75,151.65,151.67,6094.0,151.7,151.75,151.65,151.67,6094.0
2025-05-12 15:35:00,151.67,151.76,151.66,151.69,12497.0,151.67,151.76,151.66,151.69,12497.0
2025-05-12 15:40:00,151.65,151.76,151.57,151.66,20274.0,151.65,151.76,151.57,151.66,20274.0
2025-05-12 15:45:00,151.65,151.68,151.56,151.66,11569.0,151.65,151.68,151.56,151.66,11569.0
2025-05-12 15:50:00,151.66,152.15,151.63,151.97,112470.0,151.66,152.15,151.63,151.97,112470.0
2025-05-12 15:55:00,151.95,152.02,151.59,151.7,293261.0,151.95,152.02,151.59,151.7,293261.0
2025-05-13 09:30:00,151.82,152.5,151.25,151.52,19567.0,151.82,152.5,151.25,151.52,19567.0
2025-05-13 09:35:00,151.63,152.32,151.62,152.19,11008.0,151.63,152.32,151.62,152.19,11008.0
2025-05-13 09:40:00,152.23,152.24,151.73,151.85,5125.0,152.23,152.24,151.73,151.85,5125.0
2025-05-13 09:45:00,151.73,151.75,151.44,151.56,4487.0,151.73,151.75,151.44,151.56,4487.0
2025-05-13 09:50:00,151.51,151.73,151.39,151.62,5588.0,151.51,151.73,151.39,151.62,5588.0
2025-05-13 09:55:00,151.68,152.07,151.68,152.07,4250.0,151.68,152.07,151.68,152.07,4250.0
2025-05-13 10:00:00,152.06,152.22,151.95,152.05,9388.0,152.06,152.22,151.95,152.05,9388.0
2025-05-13 10:05:00,151.97,152.14,151.85,152.04,9390.0,151.97,152.14,151.85,152.04,9390.0
2025-05-13 10:10:00,152.03,152.15,151.91,152.1,20980.0,152.03,152.15,151.91,152.1,20980.0
2025-05-13 10:15:00,152.08,152.08,151.81,151.99,7700.0,152.08,152.08,151.81,151.99,7700.0
2025-05-13 10:20:00,152.04,152.31,151.98,152.25,12655.0,152.04,152.31,151.98,152.25,12655.0
2025-05-13 10:25:00,152.26,152.42,152.1,152.11,6029.0,152.26,152.42,152.1,152.11,6029.0
2025-05-13 10:30:00,152.14,152.19,151.92,151.94,6224.0,152.14,152.19,151.92,151.94,6224.0
2025-05-13 10:35:00,151.99,152.03,151.82,151.93,4426.0,151.99,152.03,151.82,151.93,4426.0
2025-05-13 10:40:00,151.92,152.01,151.83,151.96,5611.0,151.92,152.01,151.83,151.96,5611.0
2025-05-13 10:45:00,151.94,152.01,151.84,151.9,7391.0,151.94,152.01,151.84,151.9,7391.0
2025-05-13 10:50:00,152.02,152.04,151.9,151.93,1538.0,152.02,152.04,151.9,151.93,1538.0
2025-05-13 10:55:00,152.03,152.05,151.84,151.84,2290.0,152.03,152.05,151.84,151.84,2290.0
2025-05-13 11:00:00,151.84,151.94,151.76,151.94,4183.0,151.84,151.94,151.76,151.94,4183.0
2025-05-13 11:05:00,151.88,151.98,151.78,151.91,2706.0,151.88,151.98,151.78,151.91,2706.0
2025-05-13 11:10:00,151.83,151.85,151.63,151.63,2954.0,151.83,151.85,151.63,151.63,2954.0
2025-05-13 11:15:00,151.55,151.59,151.41,151.44,3561.0,151.55,151.59,151.41,151.44,3561.0
2025-05-13 11:20:00,151.66,151.79,151.66,151.78,1530.0,151.66,151.79,151.66,151.78,1530.0
2025-05-13 11:25:00,151.85,152.01,151.85,151.91,3005.0,151.85,152.01,151.85,151.91,3005.0
2025-05-13 11:30:00,151.85,152.01,151.85,152.0,1795.0,151.85,152.01,151.85,152.0,1795.0
2025-05-13 11:35:00,151.95,152.0,151.82,151.82,2450.0,151.95,152.0,151.82,151.82,2450.0
2025-05-13 11:40:00,151.81,151.81,151.61,151.65,2602.0,151.81,151.81,151.61,151.65,2602.0
2025-05-13 11:45:00,151.7,151.77,151.53,151.58,2332.0,151.7,151.77,151.53,151.58,2332.0
2025-05-13 11:50:00,151.57,151.57,151.34,151.34,1401.0,151.57,151.57,151.34,151.34,1401.0
2025-05-13 11:55:00,151.46,151.48,151.39,151.44,1314.0,151.46,151.48,151.39,151.44,1314.0
2025-05-13 12:00:00,151.39,151.55,151.39,151.53,2623.0,151.39,151.55,151.39,151.53,2623.0
2025-05-13 12:05:00,151.51,151.54,151.37,151.38,2600.0,151.51,151.54,151.37,151.38,2600.0
2025-05-13 12:10:00,151.45,151.57,151.42,151.56,852.0,151.45,151.57,151.42,151.56,852.0
2025-05-13 12:15:00,151.58,151.58,151.25,151.27,1800.0,151.58,151.58,151.25,151.27,1800.0
2025-05-13 12:20:00,151.3,151.37,151.25,151.37,8610.0,151.3,151.37,151.25,151.37,8610.0
2025-05-13 12:25:00,151.36,151.51,151.36,151.51,2409.0,151.36,151.51,151.36,151.51,2409.0
2025-05-13 12:30:00,151.53,151.61,151.44,151.49,3980.0,151.53,151.61,151.44,151.49,3980.0
2025-05-13 12:35:00,151.52,151.61,151.43,151.47,2774.0,151.52,151.61,151.43,151.47,2774.0
2025-05-13 12:40:00,151.52,151.59,151.49,151.49,716.0,151.52,151.59,151.49,151.49,716.0
2025-05-13 12:45:00,151.51,151.64,151.49,151.55,1489.0,151.51,151.64,151.49,151.55,1489.0
2025-05-13 12:50:00,151.51,151.57,151.46,151.57,2074.0,151.51,151.57,151.46,151.57,2074.0
2025-05-13 12:55:00,151.51,151.65,151.51,151.59,2198.0,151.51,151.65,151.51,151.59,2198.0
2025-05-13 13:00:00,151.65,151.69,151.6,151.69,1303.0,151.65,151.69,151.6,151.69,1303.0
2025-05-13 13:05:00,151.68,151.79,151.64,151.64,4137.0,151.68,151.79,151.64,151.64,4137.0
2025-05-13 13:10:00,151.66,151.75,151.66,151.72,1017.0,151.66,151.75,151.66,151.72,1017.0
2025-05-13 13:15:00,151.7,151.85,151.7,151.84,1639.0,151.7,151.85,151.7,151.84,1639.0
2025-05-13 13:20:00,151.86,151.97,151.85,151.96,2078.0,151.86,151.97,151.85,151.96,2078.0
2025-05-13 13:25:00,151.96,151.98,151.79,151.8,4349.0,151.96,151.98,151.79,151.8,4349.0
2025-05-13 13:30:00,151.85,152.01,151.85,151.93,2305.0,151.85,152.01,151.85,151.93,2305.0
2025-05-13 13:35:00,151.97,151.97,151.87,151.9,2418.0,151.97,151.97,151.87,151.9,2418.0
2025-05-13 13:40:00,151.9,151.9,151.82,151.86,3930.0,151.9,151.9,151.82,151.86,3930.0
2025-05-13 13:45:00,151.84,151.89,151.81,151.82,2172.0,151.84,151.89,151.81,151.82,2172.0
2025-05-13 13:50:00,151.83,151.83,151.7,151.7,2800.0,151.83,151.83,151.7,151.7,2800.0
2025-05-13 13:55:00,151.7,151.84,151.67,151.84,2090.0,151.7,151.84,151.67,151.84,2090.0
2025-05-13 14:00:00,151.81,151.84,151.77,151.83,2727.0,151.81,151.84,151.77,151.83,2727.0
2025-05-13 14:05:00,151.85,151.87,151.78,151.85,1313.0,151.85,151.87,151.78,151.85,1313.0
2025-05-13 14:10:00,151.85,151.9,151.81,151.81,1222.0,151.85,151.9,151.81,151.81,1222.0
2025-05-13 14:15:00,151.79,151.79,151.62,151.75,5564.0,151.79,151.79,151.62,151.75,5564.0
2025-05-13 14:20:00,151.69,151.69,151.61,151.61,3702.0,151.69,151.69,151.61,151.61,3702.0
2025-05-13 14:25:00,151.63,151.66,151.54,151.66,2677.0,151.63,151.66,151.54,151.66,2677.0
2025-05-13 14:30:00,151.66,151.67,151.54,151.61,1600.0,151.66,151.67,151.54,151.61,1600.0
2025-05-13 14:35:00,151.59,151.69,151.59,151.64,2339.0,151.59,151.69,151.59,151.64,2339.0
2025-05-13 14:40:00,151.62,151.62,151.53,151.59,3161.0,151.62,151.62,151.53,151.59,3161.0
2025-05-13 14:45:00,151.58,151.64,151.58,151.64,1399.0,151.58,151.64,151.58,151.64,1399.0
2025-05-13 14:50:00,151.64,151.68,151.6,151.63,2482.0,151.64,151.68,151.6,151.63,2482.0
2025-05-13 14:55:00,151.6,151.75,151.58,151.75,2309.0,151.6,151.75,151.58,151.75,2309.0
2025-05-13 15:00:00,151.74,151.76,151.6,151.62,4674.0,151.74,151.76,151.6,151.62,4674.0
2025-05-13 15:05:00,151.63,151.73,151.6,151.63,3968.0,151.63,151.73,151.6,151.63,3968.0
2025-05-13 15:10:00,151.66,151.74,151.64,151.7,5803.0,151.66,151.74,151.64,151.7,5803.0
2025-05-13 15:15:00,151.72,151.75,151.58,151.59,4645.0,151.72,151.75,151.58,151.59,4645.0
2025-05-13 15:20:00,151.57,151.63,151.51,151.63,5352.0,151.57,151.63,151.51,151.63,5352.0
2025-05-13 15:25:00,151.63,151.68,151.57,151.57,7101.0,151.63,151.68,151.57,151.57,7101.0
2025-05-13 15:30:00,151.61,151.72,151.6,151.62,3061.0,151.61,151.72,151.6,151.62,3061.0
2025-05-13 15:35:00,151.59,151.8,151.57,151.71,5330.0,151.59,151.8,151.57,151.71,5330.0
2025-05-13 15:40:00,151.67,151.74,151.65,151.68,19476.0,151.67,151.74,151.65,151.68,19476.0
2025-05-13 15:45:00,151.69,151.69,151.35,151.37,9872.0,151.69,151.69,151.35,151.37,9872.0
2025-05-13 15:50:00,151.41,151.47,151.3,151.41,28902.0,151.41,151.47,151.3,151.41,28902.0
2025-05-13 15:55:00,151.35,151.37,151.18,151.25,154238.0,151.35,151.37,151.18,151.25,154238.0
2025-05-14 09:30:00,150.46,150.75,149.59,150.18,24333.0,150.46,150.75,149.59,150.18,24333.0
2025-05-14 09:35:00,150.08,150.16,149.66,149.75,5166.0,150.08,150.16,149.66,149.75,5166.0
2025-05-14 09:40:00,149.62,150.07,149.6,149.6,4338.0,149.62,150.07,149.6,149.6,4338.0
2025-05-14 09:45:00,149.59,150.08,149.49,149.87,7379.0,149.59,150.08,149.49,149.87,7379.0
2025-05-14 09:50:00,149.89,149.98,149.87,149.93,7002.0,149.89,149.98,149.87,149.93,7002.0
2025-05-14 09:55:00,149.99,150.22,149.99,150.15,4474.0,149.99,150.22,149.99,150.15,4474.0
2025-05-14 10:00:00,150.12,150.31,149.99,150.24,17425.0,150.12,150.31,149.99,150.24,17425.0
2025-05-14 10:05:00,150.27,150.27,149.95,149.95,2590.0,150.27,150.27,149.95,149.95,2590.0
2025-05-14 10:10:00,149.88,149.88,149.8,149.81,1387.0,149.88,149.88,149.8,149.81,1387.0
2025-05-14 10:15:00,149.83,149.83,149.75,149.75,1200.0,149.83,149.83,149.75,149.75,1200.0
2025-05-14 10:20:00,149.75,150.03,149.74,149.9,2499.0,149.75,150.03,149.74,149.9,2499.0
2025-05-14 10:25:00,149.89,149.93,149.8,149.93,2253.0,149.89,149.93,149.8,149.93,2253.0
2025-05-14 10:30:00,149.88,150.07,149.86,149.86,3836.0,149.88,150.07,149.86,149.86,3836.0
2025-05-14 10:35:00,149.91,149.92,149.77,149.78,2200.0,149.91,149.92,149.77,149.78,2200.0
2025-05-14 10:40:00,149.84,149.95,149.77,149.89,2502.0,149.84,149.95,149.77,149.89,2502.0
2025-05-14 10:45:00,149.88,149.89,149.65,149.77,7715.0,149.88,149.89,149.65,149.77,7715.0
2025-05-14 10:50:00,149.88,150.02,149.82,149.82,2693.0,149.88,150.02,149.82,149.82,2693.0
2025-05-14 10:55:00,149.9,150.03,149.89,150.03,1360.0,149.9,150.03,149.89,150.03,1360.0
2025-05-14 11:00:00,149.91,150.02,149.64,149.65,2125.0,149.91,150.02,149.64,149.65,2125.0
2025-05-14 11:05:00,149.58,149.66,149.47,149.59,2344.0,149.58,149.66,149.47,149.59,2344.0
2025-05-14 11:10:00,149.66,149.87,149.61,149.87,3117.0,149.66,149.87,149.61,149.87,3117.0
2025-05-14 11:15:00,149.87,149.94,149.8,149.94,2325.0,149.87,149.94,149.8,149.94,2325.0
2025-05-14 11:20:00,150.01,150.27,149.97,150.12,1615.0,150.01,150.27,149.97,150.12,1615.0
2025-05-14 11:25:00,150.24,150.38,150.2,150.3,1683.0,150.24,150.38,150.2,150.3,1683.0
2025-05-14 11:30:00,150.31,150.45,150.28,150.44,1498.0,150.31,150.45,150.28,150.44,1498.0
2025-05-14 11:35:00,150.41,150.45,150.35,150.36,1282.0,150.41,150.45,150.35,150.36,1282.0
2025-05-14 11:40:00,150.35,150.46,150.24,150.24,2149.0,150.35,150.46,150.24,150.24,2149.0
2025-05-14 11:45:00,150.23,150.23,150.1,150.1,4217.0,150.23,150.23,150.1,150.1,4217.0
2025-05-14 11:50:00,150.18,150.24,150.05,150.11,4385.0,150.18,150.24,150.05,150.11,4385.0
2025-05-14 11:55:00,150.16,150.36,150.15,150.21,25402.0,150.16,150.36,150.15,150.21,25402.0
2025-05-14 12:00:00,150.29,150.45,150.2,150.44,18314.0,150.29,150.45,150.2,150.44,18314.0
2025-05-14 12:05:00,150.41,150.41,150.3,150.34,9348.0,150.41,150.41,150.3,150.34,9348.0
2025-05-14 12:10:00,150.34,150.39,150.3,150.37,10503.0,150.34,150.39,150.3,150.37,10503.0
2025-05-14 12:15:00,150.34,150.48,150.34,150.35,10815.0,150.34,150.48,150.34,150.35,10815.0
2025-05-14 12:20:00,150.41,150.41,150.19,150.28,13280.0,150.41,150.41,150.19,150.28,13280.0
2025-05-14 12:25:00,150.34,150.42,150.29,150.39,1944.0,150.34,150.42,150.29,150.39,1944.0
2025-05-14 12:30:00,150.41,150.45,150.35,150.44,5445.0,150.41,150.45,150.35,150.44,5445.0
2025-05-14 12:35:00,150.46,150.52,150.2,150.2,18163.0,150.46,150.52,150.2,150.2,18163.0
2025-05-14 12:40:00,150.2,150.26,150.09,150.16,12351.0,150.2,150.26,150.09,150.16,12351.0
2025-05-14 12:45:00,150.28,150.35,150.14,150.25,7687.0,150.28,150.35,150.14,150.25,7687.0
2025-05-14 12:50:00,150.18,150.42,150.18,150.42,2013.0,150.18,150.42,150.18,150.42,2013.0
2025-05-14 12:55:00,150.32,150.51,150.32,150.5,1600.0,150.32,150.51,150.32,150.5,1600.0
2025-05-14 13:00:00,150.47,150.61,150.42,150.57,2931.0,150.47,150.61,150.42,150.57,2931.0
2025-05-14 13:05:00,150.59,150.95,150.58,150.91,6846.0,150.59,150.95,150.58,150.91,6846.0
2025-05-14 13:10:00,150.91,150.91,150.75,150.84,3335.0,150.91,150.91,150.75,150.84,3335.0
2025-05-14 13:15:00,150.84,150.86,150.77,150.83,2000.0,150.84,150.86,150.77,150.83,2000.0
2025-05-14 13:20:00,150.87,150.87,150.78,150.78,1700.0,150.87,150.87,150.78,150.78,1700.0
2025-05-14 13:25:00,150.8,150.94,150.74,150.92,1610.0,150.8,150.94,150.74,150.92,1610.0
2025-05-14 13:30:00,150.94,150.95,150.93,150.95,1678.0,150.94,150.95,150.93,150.95,1678.0
2025-05-14 13:35:00,151.0,151.2,150.99,151.2,3208.0,151.0,151.2,150.99,151.2,3208.0
2025-05-14 13:40:00,151.28,151.28,151.11,151.14,3913.0,151.28,151.28,151.11,151.14,3913.0
2025-05-14 13:45:00,151.16,151.18,151.1,151.18,907.0,151.16,151.18,151.1,151.18,907.0
2025-05-14 13:50:00,151.2,151.44,151.19,151.44,2784.0,151.2,151.44,151.19,151.44,2784.0
2025-05-14 13:55:00,151.45,151.5,151.42,151.5,5358.0,151.45,151.5,151.42,151.5,5358.0
2025-05-14 14:00:00,151.49,151.58,151.47,151.57,4653.0,151.49,151.58,151.47,151.57,4653.0
2025-05-14 14:05:00,151.64,151.71,151.6,151.63,3300.0,151.64,151.71,151.6,151.63,3300.0
2025-05-14 14:10:00,151.64,151.64,151.59,151.59,1800.0,151.64,151.64,151.59,151.59,1800.0
2025-05-14 14:15:00,151.63,151.71,151.6,151.65,5567.0,151.63,151.71,151.6,151.65,5567.0
2025-05-14 14:20:00,151.61,151.62,151.47,151.48,12159.0,151.61,151.62,151.47,151.48,12159.0
2025-05-14 14:25:00,151.48,151.62,151.44,151.5,4048.0,151.48,151.62,151.44,151.5,4048.0
2025-05-14 14:30:00,151.56,151.67,151.43,151.67,5473.0,151.56,151.67,151.43,151.67,5473.0
2025-05-14 14:35:00,151.69,151.7,151.54,151.7,2600.0,151.69,151.7,151.54,151.7,2600.0
2025-05-14 14:40:00,151.68,151.79,151.59,151.72,2319.0,151.68,151.79,151.59,151.72,2319.0
2025-05-14 14:45:00,151.71,151.79,151.66,151.79,1771.0,151.71,151.79,151.66,151.79,1771.0
2025-05-14 14:50:00,151.74,151.79,151.69,151.75,2578.0,151.74,151.79,151.69,151.75,2578.0
2025-05-14 14:55:00,151.75,151.84,151.66,151.8,4863.0,151.75,151.84,151.66,151.8,4863.0
2025-05-14 15:00:00,151.87,151.88,151.71,151.71,6030.0,151.87,151.88,151.71,151.71,6030.0
2025-05-14 15:05:00,151.72,151.77,151.69,151.74,3730.0,151.72,151.77,151.69,151.74,3730.0
2025-05-14 15:10:00,151.81,151.9,151.77,151.85,5286.0,151.81,151.9,151.77,151.85,5286.0
2025-05-14 15:15:00,151.83,151.97,151.81,151.91,4293.0,151.83,151.97,151.81,151.91,4293.0
2025-05-14 15:20:00,151.9,151.91,151.7,151.74,5677.0,151.9,151.91,151.7,151.74,5677.0
2025-05-14 15:25:00,151.74,151.96,151.66,151.9,6780.0,151.74,151.96,151.66,151.9,6780.0
2025-05-14 15:30:00,151.89,151.98,151.8,151.9,16659.0,151.89,151.98,151.8,151.9,16659.0
2025-05-14 15:35:00,151.88,151.88,151.67,151.72,10998.0,151.88,151.88,151.67,151.72,10998.0
2025-05-14 15:40:00,151.77,151.92,151.75,151.83,11397.0,151.77,151.92,151.75,151.83,11397.0
2025-05-14 15:45:00,151.82,151.93,151.68,151.9,14109.0,151.82,151.93,151.68,151.9,14109.0
2025-05-14 15:50:00,151.94,152.25,151.92,152.14,44365.0,151.94,152.25,151.92,152.14,44365.0
2025-05-14 15:55:00,152.07,152.29,151.93,152.01,241259.0,152.07,152.29,151.93,152.01,241259.0
2025-05-15 09:30:00,152.56,153.36,152.43,152.7,15372.0,152.56,153.36,152.43,152.7,15372.0
2025-05-15 09:35:00,153.21,153.75,153.17,153.61,4547.0,153.21,153.75,153.17,153.61,4547.0
2025-05-15 09:40:00,153.58,154.0,153.57,153.83,2740.0,153.58,154.0,153.57,153.83,2740.0
2025-05-15 09:45:00,153.97,154.17,153.87,154.09,4369.0,153.97,154.17,153.87,154.09,4369.0
2025-05-15 09:50:00,154.1,154.2,153.85,154.03,6206.0,154.1,154.2,153.85,154.03,6206.0
2025-05-15 09:55:00,153.96,154.03,153.8,153.87,4714.0,153.96,154.03,153.8,153.87,4714.0
2025-05-15 10:00:00,153.91,154.12,153.89,153.95,3602.0,153.91,154.12,153.89,153.95,3602.0
2025-05-15 10:05:00,153.97,153.97,153.64,153.74,4010.0,153.97,153.97,153.64,153.74,4010.0
2025-05-15 10:10:00,153.76,154.04,153.65,154.01,2404.0,153.76,154.04,153.65,154.01,2404.0
2025-05-15 10:15:00,154.12,154.18,153.93,153.93,5082.0,154.12,154.18,153.93,153.93,5082.0
2025-05-15 10:20:00,154.04,154.11,153.9,154.11,16595.0,154.04,154.11,153.9,154.11,16595.0
2025-05-15 10:25:00,154.13,154.21,154.06,154.14,5705.0,154.13,154.21,154.06,154.14,5705.0
2025-05-15 10:30:00,154.23,154.24,154.0,154.11,2705.0,154.23,154.24,154.0,154.11,2705.0
2025-05-15 10:35:00,154.11,154.27,154.03,154.25,2600.0,154.11,154.27,154.03,154.25,2600.0
2025-05-15 10:40:00,154.35,154.35,154.06,154.13,4186.0,154.35,154.35,154.06,154.13,4186.0
2025-05-15 10:45:00,154.21,154.4,154.12,154.14,5658.0,154.21,154.4,154.12,154.14,5658.0
2025-05-15 10:50:00,154.16,154.2,154.0,154.01,4361.0,154.16,154.2,154.0,154.01,4361.0
2025-05-15 10:55:00,154.0,154.07,153.82,153.82,6534.0,154.0,154.07,153.82,153.82,6534.0
2025-05-15 11:00:00,153.88,153.98,153.68,153.94,8273.0,153.88,153.98,153.68,153.94,8273.0
2025-05-15 11:05:00,153.99,154.17,153.94,153.96,3176.0,153.99,154.17,153.94,153.96,3176.0
2025-05-15 11:10:00,154.01,154.09,153.98,154.07,3829.0,154.01,154.09,153.98,154.07,3829.0
2025-05-15 11:15:00,154.12,154.19,154.05,154.05,2692.0,154.12,154.19,154.05,154.05,2692.0
2025-05-15 11:20:00,154.09,154.29,154.09,154.16,3600.0,154.09,154.29,154.09,154.16,3600.0
2025-05-15 11:25:00,154.15,154.15,154.01,154.04,2936.0,154.15,154.15,154.01,154.04,2936.0
2025-05-15 11:30:00,154.12,154.24,154.08,154.21,2385.0,154.12,154.24,154.08,154.21,2385.0
2025-05-15 11:35:00,154.21,154.27,154.09,154.17,6120.0,154.21,154.27,154.09,154.17,6120.0
2025-05-15 11:40:00,154.21,154.28,154.18,154.24,5372.0,154.21,154.28,154.18,154.24,5372.0
2025-05-15 11:45:00,154.29,154.31,154.13,154.16,3562.0,154.29,154.31,154.13,154.16,3562.0
2025-05-15 11:50:00,154.11,154.14,154.05,154.12,3073.0,154.11,154.14,154.05,154.12,3073.0
2025-05-15 11:55:00,154.14,154.34,154.14,154.23,5745.0,154.14,154.34,154.14,154.23,5745.0
2025-05-15 12:00:00,154.24,154.38,154.21,154.35,2479.0,154.24,154.38,154.21,154.35,2479.0
2025-05-15 12:05:00,154.38,154.49,154.35,154.43,4041.0,154.38,154.49,154.35,154.43,4041.0
2025-05-15 12:10:00,154.44,154.51,154.4,154.42,4772.0,154.44,154.51,154.4,154.42,4772.0
2025-05-15 12:15:00,154.37,154.37,154.15,154.21,6652.0,154.37,154.37,154.15,154.21,6652.0
2025-05-15 12:20:00,154.24,154.25,154.19,154.2,3300.0,154.24,154.25,154.19,154.2,3300.0
2025-05-15 12:25:00,154.2,154.24,154.13,154.16,5316.0,154.2,154.24,154.13,154.16,5316.0
2025-05-15 12:30:00,154.16,154.22,154.08,154.09,21171.0,154.16,154.22,154.08,154.09,21171.0
2025-05-15 12:35:00,154.09,154.11,154.01,154.06,13189.0,154.09,154.11,154.01,154.06,13189.0
2025-05-15 12:40:00,154.11,154.16,153.99,154.08,29882.0,154.11,154.16,153.99,154.08,29882.0
2025-05-15 12:45:00,154.12,154.15,153.84,153.97,9124.0,154.12,154.15,153.84,153.97,9124.0
2025-05-15 12:50:00,153.97,154.15,153.92,154.1,4060.0,153.97,154.15,153.92,154.1,4060.0
2025-05-15 12:55:00,154.13,154.19,154.05,154.07,4041.0,154.13,154.19,154.05,154.07,4041.0
2025-05-15 13:00:00,154.1,154.2,154.07,154.19,2585.0,154.1,154.2,154.07,154.19,2585.0
2025-05-15 13:05:00,154.19,154.27,154.04,154.07,4255.0,154.19,154.27,154.04,154.07,4255.0
2025-05-15 13:10:00,154.06,154.11,154.01,154.1,4532.0,154.06,154.11,154.01,154.1,4532.0
2025-05-15 13:15:00,154.09,154.15,154.04,154.15,2500.0,154.09,154.15,154.04,154.15,2500.0
2025-05-15 13:20:00,154.13,154.27,154.13,154.19,4706.0,154.13,154.27,154.13,154.19,4706.0
2025-05-15 13:25:00,154.16,154.2,154.08,154.1,4840.0,154.16,154.2,154.08,154.1,4840.0
2025-05-15 13:30:00,154.08,154.08,153.9,153.9,2600.0,154.08,154.08,153.9,153.9,2600.0
2025-05-15 13:35:00,153.88,153.93,153.83,153.93,3780.0,153.88,153.93,153.83,153.93,3780.0
2025-05-15 13:40:00,153.94,153.97,153.8,153.92,7298.0,153.94,153.97,153.8,153.92,7298.0
2025-05-15 13:45:00,154.0,154.0,153.89,153.96,5397.0,154.0,154.0,153.89,153.96,5397.0
2025-05-15 13:50:00,153.97,154.08,153.92,153.99,7733.0,153.97,154.08,153.92,153.99,7733.0
2025-05-15 13:55:00,153.99,153.99,153.9,153.9,4488.0,153.99,153.99,153.9,153.9,4488.0
2025-05-15 14:00:00,153.88,153.88,153.57,153.62,6358.0,153.88,153.88,153.57,153.62,6358.0
2025-05-15 14:05:00,153.63,153.69,153.59,153.65,8134.0,153.63,153.69,153.59,153.65,8134.0
2025-05-15 14:10:00,153.6,153.61,153.5,153.5,8457.0,153.6,153.61,153.5,153.5,8457.0
2025-05-15 14:15:00,153.44,153.66,153.44,153.58,11884.0,153.44,153.66,153.44,153.58,11884.0
2025-05-15 14:20:00,153.59,153.79,153.53,153.77,6493.0,153.59,153.79,153.53,153.77,6493.0
2025-05-15 14:25:00,153.78,153.78,153.67,153.68,4974.0,153.78,153.78,153.67,153.68,4974.0
2025-05-15 14:30:00,153.71,154.1,153.71,154.09,8184.0,153.71,154.1,153.71,154.09,8184.0
2025-05-15 14:35:00,154.13,154.2,154.03,154.09,5000.0,154.13,154.2,154.03,154.09,5000.0
2025-05-15 14:40:00,154.09,154.22,154.08,154.18,4765.0,154.09,154.22,154.08,154.18,4765.0
2025-05-15 14:45:00,154.18,154.18,154.07,154.14,11747.0,154.18,154.18,154.07,154.14,11747.0
2025-05-15 14:50:00,154.15,154.21,154.11,154.13,10692.0,154.15,154.21,154.11,154.13,10692.0
2025-05-15 14:55:00,154.16,154.24,154.12,154.13,8009.0,154.16,154.24,154.12,154.13,8009.0
2025-05-15 15:00:00,154.12,154.23,154.1,154.17,5192.0,154.12,154.23,154.1,154.17,5192.0
2025-05-15 15:05:00,154.19,154.21,154.08,154.08,10044.0,154.19,154.21,154.08,154.08,10044.0
2025-05-15 15:10:00,154.06,154.18,154.04,154.07,8184.0,154.06,154.18,154.04,154.07,8184.0
2025-05-15 15:15:00,154.07,154.22,154.05,154.16,10478.0,154.07,154.22,154.05,154.16,10478.0
2025-05-15 15:20:00,154.18,154.29,154.15,154.21,14841.0,154.18,154.29,154.15,154.21,14841.0
2025-05-15 15:25:00,154.19,154.23,154.05,154.09,10474.0,154.19,154.23,154.05,154.09,10474.0
2025-05-15 15:30:00,154.12,154.24,154.1,154.15,15234.0,154.12,154.24,154.1,154.15,15234.0
2025-05-15 15:35:00,154.18,154.22,154.09,154.12,15986.0,154.18,154.22,154.09,154.12,15986.0
2025-05-15 15:40:00,154.15,154.24,154.1,154.19,14093.0,154.15,154.24,154.1,154.19,14093.0
2025-05-15 15:45:00,154.22,154.27,154.13,154.2,11931.0,154.22,154.27,154.13,154.2,11931.0
2025-05-15 15:50:00,154.22,154.49,154.22,154.28,42123.0,154.22,154.49,154.22,154.28,42123.0
2025-05-15 15:55:00,154.24,154.49,154.19,154.4,117466.0,154.24,154.49,154.19,154.4,117466.0
2025-05-16 09:30:00,154.19,155.05,153.66,153.82,131791.0,154.19,155.05,153.66,153.82,131791.0
2025-05-16 09:35:00,154.25,154.28,153.83,154.25,2632.0,154.25,154.28,153.83,154.25,2632.0
2025-05-16 09:40:00,154.35,154.42,154.05,154.11,2600.0,154.35,154.42,154.05,154.11,2600.0
2025-05-16 09:45:00,154.11,154.51,154.11,154.5,2422.0,154.11,154.51,154.11,154.5,2422.0
2025-05-16 09:50:00,154.5,154.67,154.31,154.36,11611.0,154.5,154.67,154.31,154.36,11611.0
2025-05-16 09:55:00,154.47,154.47,154.29,154.38,1000.0,154.47,154.47,154.29,154.38,1000.0
2025-05-16 10:00:00,154.29,154.47,154.21,154.45,4190.0,154.29,154.47,154.21,154.45,4190.0
2025-05-16 10:05:00,154.39,154.49,154.14,154.49,7878.0,154.39,154.49,154.14,154.49,7878.0
2025-05-16 10:10:00,154.5,154.74,154.49,154.61,3377.0,154.5,154.74,154.49,154.61,3377.0
2025-05-16 10:15:00,154.67,154.81,154.63,154.72,4023.0,154.67,154.81,154.63,154.72,4023.0
2025-05-16 10:20:00,154.67,154.84,154.6,154.78,4148.0,154.67,154.84,154.6,154.78,4148.0
2025-05-16 10:25:00,154.75,154.86,154.69,154.7,1701.0,154.75,154.86,154.69,154.7,1701.0
2025-05-16 10:30:00,154.72,154.9,154.59,154.9,2668.0,154.72,154.9,154.59,154.9,2668.0
2025-05-16 10:35:00,154.88,155.06,154.84,154.99,2747.0,154.88,155.06,154.84,154.99,2747.0
2025-05-16 10:40:00,155.16,155.31,155.09,155.24,1842.0,155.16,155.31,155.09,155.24,1842.0
2025-05-16 10:45:00,155.29,155.44,155.29,155.31,2390.0,155.29,155.44,155.29,155.31,2390.0
2025-05-16 10:50:00,155.33,155.39,155.24,155.37,1556.0,155.33,155.39,155.24,155.37,1556.0
2025-05-16 10:55:00,155.38,155.45,155.2,155.2,4177.0,155.38,155.45,155.2,155.2,4177.0
2025-05-16 11:00:00,155.26,155.32,155.26,155.32,800.0,155.26,155.32,155.26,155.32,800.0
2025-05-16 11:05:00,155.24,155.38,155.12,155.29,2403.0,155.24,155.38,155.12,155.29,2403.0
2025-05-16 11:10:00,155.3,155.32,155.17,155.2,6492.0,155.3,155.32,155.17,155.2,6492.0
2025-05-16 11:15:00,155.18,155.18,155.04,155.16,1281.0,155.18,155.18,155.04,155.16,1281.0
2025-05-16 11:20:00,155.12,155.12,154.8,154.96,10428.0,155.12,155.12,154.8,154.96,10428.0
2025-05-16 11:25:00,154.9,155.0,154.87,155.0,2912.0,154.9,155.0,154.87,155.0,2912.0
2025-05-16 11:30:00,154.93,155.07,154.93,155.06,5533.0,154.93,155.07,154.93,155.06,5533.0
2025-05-16 11:35:00,155.06,155.09,154.94,155.06,3475.0,155.06,155.09,154.94,155.06,3475.0
2025-05-16 11:40:00,155.03,155.04,154.9,154.91,3844.0,155.03,155.04,154.9,154.91,3844.0
2025-05-16 11:45:00,154.92,154.94,154.78,154.78,3956.0,154.92,154.94,154.78,154.78,3956.0
2025-05-16 11:50:00,154.78,154.87,154.77,154.85,1096.0,154.78,154.87,154.77,154.85,1096.0
2025-05-16 11:55:00,154.84,154.89,154.76,154.85,1559.0,154.84,154.89,154.76,154.85,1559.0
2025-05-16 12:00:00,154.91,155.14,154.91,155.09,3949.0,154.91,155.14,154.91,155.09,3949.0
2025-05-16 12:05:00,155.09,155.15,155.08,155.1,1153.0,155.09,155.15,155.08,155.1,1153.0
2025-05-16 12:10:00,155.12,155.26,155.12,155.22,1700.0,155.12,155.26,155.12,155.22,1700.0
2025-05-16 12:15:00,155.24,155.26,155.04,155.04,3225.0,155.24,155.26,155.04,155.04,3225.0
2025-05-16 12:20:00,155.09,155.12,155.09,155.12,886.0,155.09,155.12,155.09,155.12,886.0
2025-05-16 12:25:00,155.18,155.18,155.08,155.16,1457.0,155.18,155.18,155.08,155.16,1457.0
2025-05-16 12:30:00,155.17,155.26,155.16,155.24,2300.0,155.17,155.26,155.16,155.24,2300.0
2025-05-16 12:35:00,155.25,155.27,155.22,155.24,1406.0,155.25,155.27,155.22,155.24,1406.0
2025-05-16 12:40:00,155.25,155.33,155.13,155.13,2386.0,155.25,155.33,155.13,155.13,2386.0
2025-05-16 12:45:00,155.21,155.21,155.1,155.1,1514.0,155.21,155.21,155.1,155.1,1514.0
2025-05-16 12:50:00,155.1,155.31,155.05,155.31,2635.0,155.1,155.31,155.05,155.31,2635.0
2025-05-16 12:55:00,155.34,155.35,155.27,155.28,3428.0,155.34,155.35,155.27,155.28,3428.0
2025-05-16 13:00:00,155.26,155.46,155.26,155.46,1216.0,155.26,155.46,155.26,155.46,1216.0
2025-05-16 13:05:00,155.42,155.46,155.37,155.43,1518.0,155.42,155.46,155.37,155.43,1518.0
2025-05-16 13:10:00,155.37,155.4,155.32,155.38,1200.0,155.37,155.4,155.32,155.38,1200.0
2025-05-16 13:15:00,155.38,155.53,155.37,155.39,3878.0,155.38,155.53,155.37,155.39,3878.0
2025-05-16 13:20:00,155.45,155.54,155.38,155.48,3835.0,155.45,155.54,155.38,155.48,3835.0
2025-05-16 13:25:00,155.47,155.51,155.4,155.42,2317.0,155.47,155.51,155.4,155.42,2317.0
2025-05-16 13:30:00,155.46,155.53,155.45,155.45,1731.0,155.46,155.53,155.45,155.45,1731.0
2025-05-16 13:35:00,155.54,155.59,155.51,155.51,1422.0,155.54,155.59,155.51,155.51,1422.0
2025-05-16 13:40:00,155.5,155.5,155.42,155.45,2175.0,155.5,155.5,155.42,155.45,2175.0
2025-05-16 13:45:00,155.47,155.53,155.47,155.52,2600.0,155.47,155.53,155.47,155.52,2600.0
2025-05-16 13:50:00,155.55,155.57,155.49,155.51,2100.0,155.55,155.57,155.49,155.51,2100.0
2025-05-16 13:55:00,155.51,155.51,155.49,155.5,300.0,155.51,155.51,155.49,155.5,300.0
2025-05-16 14:00:00,155.47,155.53,155.46,155.49,4729.0,155.47,155.53,155.46,155.49,4729.0
2025-05-16 14:05:00,155.52,155.52,155.38,155.39,2400.0,155.52,155.52,155.38,155.39,2400.0
2025-05-16 14:10:00,155.38,155.45,155.34,155.43,2456.0,155.38,155.45,155.34,155.43,2456.0
2025-05-16 14:15:00,155.48,155.49,155.42,155.47,2341.0,155.48,155.49,155.42,155.47,2341.0
2025-05-16 14:20:00,155.45,155.52,155.44,155.5,2227.0,155.45,155.52,155.44,155.5,2227.0
2025-05-16 14:25:00,155.51,155.65,155.5,155.65,5144.0,155.51,155.65,155.5,155.65,5144.0
2025-05-16 14:30:00,155.65,155.7,155.59,155.62,3600.0,155.65,155.7,155.59,155.62,3600.0
2025-05-16 14:35:00,155.63,155.72,155.6,155.71,2000.0,155.63,155.72,155.6,155.71,2000.0
2025-05-16 14:40:00,155.72,155.8,155.69,155.78,3550.0,155.72,155.8,155.69,155.78,3550.0
2025-05-16 14:45:00,155.85,155.85,155.75,155.81,3167.0,155.85,155.85,155.75,155.81,3167.0
2025-05-16 14:50:00,155.8,155.84,155.71,155.73,20125.0,155.8,155.84,155.71,155.73,20125.0
2025-05-16 14:55:00,155.74,155.9,155.74,155.81,8662.0,155.74,155.9,155.74,155.81,8662.0
2025-05-16 15:00:00,155.83,155.96,155.83,155.91,8258.0,155.83,155.96,155.83,155.91,8258.0
2025-05-16 15:05:00,155.92,156.02,155.91,156.0,5427.0,155.92,156.02,155.91,156.0,5427.0
2025-05-16 15:10:00,155.96,156.09,155.93,156.06,4220.0,155.96,156.09,155.93,156.06,4220.0
2025-05-16 15:15:00,156.06,156.15,156.05,156.15,9112.0,156.06,156.15,156.05,156.15,9112.0
2025-05-16 15:20:00,156.15,156.16,155.98,156.01,25671.0,156.15,156.16,155.98,156.01,25671.0
2025-05-16 15:25:00,156.01,156.13,155.99,156.11,10217.0,156.01,156.13,155.99,156.11,10217.0
2025-05-16 15:30:00,156.1,156.15,156.07,156.1,6759.0,156.1,156.15,156.07,156.1,6759.0
2025-05-16 15:35:00,156.11,156.13,156.03,156.05,10063.0,156.11,156.13,156.03,156.05,10063.0
2025-05-16 15:40:00,156.03,156.08,155.96,156.01,11921.0,156.03,156.08,155.96,156.01,11921.0
2025-05-16 15:45:00,156.01,156.07,155.89,156.04,15132.0,156.01,156.07,155.89,156.04,15132.0
2025-05-16 15:50:00,156.07,156.27,156.01,156.03,21058.0,156.07,156.27,156.01,156.03,21058.0
2025-05-16 15:55:00,156.0,156.13,155.92,155.97,44552.0,156.0,156.13,155.92,155.97,44552.0
2025-05-19 09:30:00,155.19,156.23,154.91,156.12,31354.0,155.19,156.23,154.91,156.12,31354.0
2025-05-19 09:35:00,156.06,156.12,155.74,155.74,7193.0,156.06,156.12,155.74,155.74,7193.0
2025-05-19 09:40:00,155.81,156.43,155.81,156.07,4031.0,155.81,156.43,155.81,156.07,4031.0
2025-05-19 09:45:00,156.08,156.36,156.0,156.16,1604.0,156.08,156.36,156.0,156.16,1604.0
2025-05-19 09:50:00,156.36,156.53,156.27,156.53,5366.0,156.36,156.53,156.27,156.53,5366.0
2025-05-19 09:55:00,156.45,156.58,156.32,156.38,4310.0,156.45,156.58,156.32,156.38,4310.0
2025-05-19 10:00:00,156.39,156.6,156.39,156.6,2474.0,156.39,156.6,156.39,156.6,2474.0
2025-05-19 10:05:00,156.62,156.92,156.53,156.68,6069.0,156.62,156.92,156.53,156.68,6069.0
2025-05-19 10:10:00,156.7,157.0,156.59,157.0,5627.0,156.7,157.0,156.59,157.0,5627.0
2025-05-19 10:15:00,157.06,157.12,156.81,156.9,7991.0,157.06,157.12,156.81,156.9,7991.0
2025-05-19 10:20:00,156.81,156.85,156.67,156.72,4654.0,156.81,156.85,156.67,156.72,4654.0
2025-05-19 10:25:00,156.62,156.87,156.57,156.87,2513.0,156.62,156.87,156.57,156.87,2513.0
2025-05-19 10:30:00,156.81,156.92,156.75,156.91,2475.0,156.81,156.92,156.75,156.91,2475.0
2025-05-19 10:35:00,156.91,156.95,156.83,156.93,5015.0,156.91,156.95,156.83,156.93,5015.0
2025-05-19 10:40:00,156.97,156.97,156.81,156.84,2355.0,156.97,156.97,156.81,156.84,2355.0
2025-05-19 10:45:00,156.84,156.98,156.76,156.94,13605.0,156.84,156.98,156.76,156.94,13605.0
2025-05-19 10:50:00,156.93,157.05,156.86,156.95,6944.0,156.93,157.05,156.86,156.95,6944.0
2025-05-19 10:55:00,156.95,157.03,156.87,156.94,4206.0,156.95,157.03,156.87,156.94,4206.0
2025-05-19 11:00:00,156.96,157.05,156.95,157.05,3403.0,156.96,157.05,156.95,157.05,3403.0
2025-05-19 11:05:00,157.05,157.12,156.87,156.91,7689.0,157.05,157.12,156.87,156.91,7689.0
2025-05-19 11:10:00,156.92,157.14,156.91,157.13,3530.0,156.92,157.14,156.91,157.13,3530.0
2025-05-19 11:15:00,157.13,157.18,157.02,157.18,4877.0,157.13,157.18,157.02,157.18,4877.0
2025-05-19 11:20:00,157.15,157.19,157.13,157.19,2835.0,157.15,157.19,157.13,157.19,2835.0
2025-05-19 11:25:00,157.12,157.23,157.1,157.2,1494.0,157.12,157.23,157.1,157.2,1494.0
2025-05-19 11:30:00,157.23,157.43,157.19,157.22,13528.0,157.23,157.43,157.19,157.22,13528.0
2025-05-19 11:35:00,157.2,157.34,157.19,157.29,11397.0,157.2,157.34,157.19,157.29,11397.0
2025-05-19 11:40:00,157.29,157.48,157.23,157.48,1712.0,157.29,157.48,157.23,157.48,1712.0
2025-05-19 11:45:00,157.47,157.48,157.25,157.25,9854.0,157.47,157.48,157.25,157.25,9854.0
2025-05-19 11:50:00,157.29,157.39,157.21,157.32,10050.0,157.29,157.39,157.21,157.32,10050.0
2025-05-19 11:55:00,157.42,157.42,157.32,157.41,11904.0,157.42,157.42,157.32,157.41,11904.0
2025-05-19 12:00:00,157.32,157.43,157.32,157.42,6883.0,157.32,157.43,157.32,157.42,6883.0
2025-05-19 12:05:00,157.46,157.62,157.36,157.38,16238.0,157.46,157.62,157.36,157.38,16238.0
2025-05-19 12:10:00,157.37,157.51,157.36,157.42,6812.0,157.37,157.51,157.36,157.42,6812.0
2025-05-19 12:15:00,157.44,157.54,157.32,157.35,3245.0,157.44,157.54,157.32,157.35,3245.0
2025-05-19 12:20:00,157.37,157.51,157.35,157.51,3857.0,157.37,157.51,157.35,157.51,3857.0
2025-05-19 12:25:00,157.52,157.74,157.52,157.6,6309.0,157.52,157.74,157.52,157.6,6309.0
2025-05-19 12:30:00,157.62,157.81,157.53,157.77,4250.0,157.62,157.81,157.53,157.77,4250.0
2025-05-19 12:35:00,157.77,157.78,157.67,157.72,14947.0,157.77,157.78,157.67,157.72,14947.0
2025-05-19 12:40:00,157.69,157.69,157.62,157.65,4727.0,157.69,157.69,157.62,157.65,4727.0
2025-05-19 12:45:00,157.69,157.86,157.69,157.76,4863.0,157.69,157.86,157.69,157.76,4863.0
2025-05-19 12:50:00,157.8,157.91,157.78,157.84,10427.0,157.8,157.91,157.78,157.84,10427.0
2025-05-19 12:55:00,157.84,157.93,157.77,157.92,3871.0,157.84,157.93,157.77,157.92,3871.0
2025-05-19 13:00:00,157.88,158.0,157.81,157.94,3137.0,157.88,158.0,157.81,157.94,3137.0
2025-05-19 13:05:00,157.95,158.01,157.83,158.01,7864.0,157.95,158.01,157.83,158.01,7864.0
2025-05-19 13:10:00,157.97,158.0,157.75,157.75,4788.0,157.97,158.0,157.75,157.75,4788.0
2025-05-19 13:15:00,157.75,157.83,157.7,157.82,4711.0,157.75,157.83,157.7,157.82,4711.0
2025-05-19 13:20:00,157.82,157.9,157.73,157.84,4195.0,157.82,157.9,157.73,157.84,4195.0
2025-05-19 13:25:00,157.93,157.98,157.79,157.81,2718.0,157.93,157.98,157.79,157.81,2718.0
2025-05-19 13:30:00,157.81,157.93,157.71,157.9,4307.0,157.81,157.93,157.71,157.9,4307.0
2025-05-19 13:35:00,157.85,157.85,157.79,157.83,1600.0,157.85,157.85,157.79,157.83,1600.0
2025-05-19 13:40:00,157.84,157.84,157.72,157.73,2422.0,157.84,157.84,157.72,157.73,2422.0
2025-05-19 13:45:00,157.7,157.73,157.67,157.71,3942.0,157.7,157.73,157.67,157.71,3942.0
2025-05-19 13:50:00,157.68,157.71,157.61,157.67,6504.0,157.68,157.71,157.61,157.67,6504.0
2025-05-19 13:55:00,157.62,157.75,157.62,157.73,5040.0,157.62,157.75,157.62,157.73,5040.0
2025-05-19 14:00:00,157.71,157.72,157.64,157.64,4489.0,157.71,157.72,157.64,157.64,4489.0
2025-05-19 14:05:00,157.62,157.8,157.6,157.75,7162.0,157.62,157.8,157.6,157.75,7162.0
2025-05-19 14:10:00,157.75,157.75,157.6,157.71,2876.0,157.75,157.75,157.6,157.71,2876.0
2025-05-19 14:15:00,157.73,157.73,157.58,157.61,2320.0,157.73,157.73,157.58,157.61,2320.0
2025-05-19 14:20:00,157.64,157.67,157.57,157.62,2336.0,157.64,157.67,157.57,157.62,2336.0
2025-05-19 14:25:00,157.62,157.7,157.62,157.7,1500.0,157.62,157.7,157.62,157.7,1500.0
2025-05-19 14:30:00,157.66,157.76,157.64,157.75,4632.0,157.66,157.76,157.64,157.75,4632.0
2025-05-19 14:35:00,157.74,157.77,157.7,157.76,1488.0,157.74,157.77,157.7,157.76,1488.0
2025-05-19 14:40:00,157.79,157.84,157.7,157.71,3463.0,157.79,157.84,157.7,157.71,3463.0
2025-05-19 14:45:00,157.67,157.68,157.61,157.64,5455.0,157.67,157.68,157.61,157.64,5455.0
2025-05-19 14:50:00,157.61,157.71,157.61,157.71,3234.0,157.61,157.71,157.61,157.71,3234.0
2025-05-19 14:55:00,157.72,157.74,157.64,157.7,5019.0,157.72,157.74,157.64,157.7,5019.0
2025-05-19 15:00:00,157.78,157.79,157.65,157.74,11354.0,157.78,157.79,157.65,157.74,11354.0
2025-05-19 15:05:00,157.71,157.9,157.68,157.73,46444.0,157.71,157.9,157.68,157.73,46444.0
2025-05-19 15:10:00,157.7,157.82,157.55,157.58,13504.0,157.7,157.82,157.55,157.58,13504.0
2025-05-19 15:15:00,157.55,157.78,157.55,157.56,8049.0,157.55,157.78,157.55,157.56,8049.0
2025-05-19 15:20:00,157.54,157.62,157.53,157.53,8750.0,157.54,157.62,157.53,157.53,8750.0
2025-05-19 15:25:00,157.53,157.57,157.41,157.56,9081.0,157.53,157.57,157.41,157.56,9081.0
2025-05-19 15:30:00,157.55,157.64,157.53,157.55,14160.0,157.55,157.64,157.53,157.55,14160.0
2025-05-19 15:35:00,157.57,157.74,157.51,157.7,11273.0,157.57,157.74,157.51,157.7,11273.0
2025-05-19 15:40:00,157.71,157.76,157.62,157.66,11450.0,157.71,157.76,157.62,157.66,11450.0
2025-05-19 15:45:00,157.7,157.9,157.7,157.86,6876.0,157.7,157.9,157.7,157.86,6876.0
2025-05-19 15:50:00,157.87,158.05,157.83,157.93,35276.0,157.87,158.05,157.83,157.93,35276.0
2025-05-19 15:55:00,157.91,158.25,157.91,158.19,86446.0,157.91,158.25,157.91,158.19,86446.0
2025-05-20 09:30:00,157.58,157.58,156.86,157.17,46624.0,157.58,157.58,156.86,157.17,46624.0
2025-05-20 09:35:00,157.13,157.37,156.89,157.23,28840.0,157.13,157.37,156.89,157.23,28840.0
2025-05-20 09:40:00,157.28,157.55,157.27,157.3,5919.0,157.28,157.55,157.27,157.3,5919.0
2025-05-20 09:45:00,157.32,157.57,157.22,157.47,6972.0,157.32,157.57,157.22,157.47,6972.0
2025-05-20 09:50:00,157.47,157.74,157.39,157.67,11302.0,157.47,157.74,157.39,157.67,11302.0
2025-05-20 09:55:00,157.66,157.81,157.57,157.79,3225.0,157.66,157.81,157.57,157.79,3225.0
2025-05-20 10:00:00,157.78,157.78,157.51,157.69,5665.0,157.78,157.78,157.51,157.69,5665.0
2025-05-20 10:05:00,157.67,157.76,157.58,157.65,6663.0,157.67,157.76,157.58,157.65,6663.0
2025-05-20 10:10:00,157.64,158.2,157.64,158.05,4555.0,157.64,158.2,157.64,158.05,4555.0
2025-05-20 10:15:00,158.09,158.09,157.91,158.05,13724.0,158.09,158.09,157.91,158.05,13724.0
2025-05-20 10:20:00,158.07,158.23,157.88,157.88,4276.0,158.07,158.23,157.88,157.88,4276.0
2025-05-20 10:25:00,158.06,158.06,157.95,158.0,5048.0,158.06,158.06,157.95,158.0,5048.0
2025-05-20 10:30:00,158.07,158.16,158.07,158.09,2726.0,158.07,158.16,158.07,158.09,2726.0
2025-05-20 10:35:00,158.12,158.14,157.92,158.0,4239.0,158.12,158.14,157.92,158.0,4239.0
2025-05-20 10:40:00,158.02,158.21,158.0,158.21,4142.0,158.02,158.21,158.0,158.21,4142.0
2025-05-20 10:45:00,158.22,158.22,157.95,158.05,9579.0,158.22,158.22,157.95,158.05,9579.0
2025-05-20 10:50:00,158.05,158.15,157.98,157.98,7395.0,158.05,158.15,157.98,157.98,7395.0
2025-05-20 10:55:00,158.03,158.16,157.85,158.01,9279.0,158.03,158.16,157.85,158.01,9279.0
2025-05-20 11:00:00,157.96,157.96,157.79,157.83,2812.0,157.96,157.96,157.79,157.83,2812.0
2025-05-20 11:05:00,157.76,157.86,157.76,157.84,1594.0,157.76,157.86,157.76,157.84,1594.0
2025-05-20 11:10:00,157.89,158.12,157.89,158.08,7690.0,157.89,158.12,157.89,158.08,7690.0
2025-05-20 11:15:00,158.07,158.12,157.9,158.1,14367.0,158.07,158.12,157.9,158.1,14367.0
2025-05-20 11:20:00,158.06,158.06,157.95,158.01,2508.0,158.06,158.06,157.95,158.01,2508.0
2025-05-20 11:25:00,158.04,158.1,157.98,157.99,4600.0,158.04,158.1,157.98,157.99,4600.0
2025-05-20 11:30:00,157.97,157.98,157.76,157.8,2062.0,157.97,157.98,157.76,157.8,2062.0
2025-05-20 11:35:00,157.8,157.8,157.6,157.66,4832.0,157.8,157.8,157.6,157.66,4832.0
2025-05-20 11:40:00,157.66,157.73,157.44,157.47,6554.0,157.66,157.73,157.44,157.47,6554.0
2025-05-20 11:45:00,157.46,157.54,157.46,157.54,2202.0,157.46,157.54,157.46,157.54,2202.0
2025-05-20 11:50:00,157.53,157.55,157.47,157.55,1700.0,157.53,157.55,157.47,157.55,1700.0
2025-05-20 11:55:00,157.58,157.63,157.53,157.53,4301.0,157.58,157.63,157.53,157.53,4301.0
2025-05-20 12:00:00,157.57,157.63,157.54,157.6,4403.0,157.57,157.63,157.54,157.6,4403.0
2025-05-20 12:05:00,157.57,157.6,157.49,157.52,12326.0,157.57,157.6,157.49,157.52,12326.0
2025-05-20 12:10:00,157.49,157.65,157.45,157.59,16043.0,157.49,157.65,157.45,157.59,16043.0
2025-05-20 12:15:00,157.6,157.63,157.39,157.52,8292.0,157.6,157.63,157.39,157.52,8292.0
2025-05-20 12:20:00,157.52,157.52,157.35,157.4,7436.0,157.52,157.52,157.35,157.4,7436.0
2025-05-20 12:25:00,157.36,157.41,157.27,157.31,2838.0,157.36,157.41,157.27,157.31,2838.0
2025-05-20 12:30:00,157.34,157.4,157.27,157.4,3319.0,157.34,157.4,157.27,157.4,3319.0
2025-05-20 12:35:00,157.4,157.49,157.34,157.49,3732.0,157.4,157.49,157.34,157.49,3732.0
2025-05-20 12:40:00,157.5,157.54,157.48,157.5,1900.0,157.5,157.54,157.48,157.5,1900.0
2025-05-20 12:45:00,157.55,157.67,157.53,157.58,3101.0,157.55,157.67,157.53,157.58,3101.0
2025-05-20 12:50:00,157.58,157.74,157.58,157.74,2986.0,157.58,157.74,157.58,157.74,2986.0
2025-05-20 12:55:00,157.72,157.76,157.66,157.7,5175.0,157.72,157.76,157.66,157.7,5175.0
2025-05-20 13:00:00,157.69,157.83,157.69,157.75,4665.0,157.69,157.83,157.69,157.75,4665.0
2025-05-20 13:05:00,157.78,157.87,157.77,157.81,6520.0,157.78,157.87,157.77,157.81,6520.0
2025-05-20 13:10:00,157.81,157.82,157.72,157.78,5436.0,157.81,157.82,157.72,157.78,5436.0
2025-05-20 13:15:00,157.78,157.79,157.71,157.72,3645.0,157.78,157.79,157.71,157.72,3645.0
2025-05-20 13:20:00,157.68,157.74,157.67,157.68,2237.0,157.68,157.74,157.67,157.68,2237.0
2025-05-20 13:25:00,157.72,157.83,157.72,157.77,3890.0,157.72,157.83,157.72,157.77,3890.0
2025-05-20 13:30:00,157.75,157.77,157.67,157.71,3122.0,157.75,157.77,157.67,157.71,3122.0
2025-05-20 13:35:00,157.68,157.73,157.66,157.7,3210.0,157.68,157.73,157.66,157.7,3210.0
2025-05-20 13:40:00,157.66,157.71,157.61,157.61,2099.0,157.66,157.71,157.61,157.61,2099.0
2025-05-20 13:45:00,157.61,157.61,157.52,157.53,2576.0,157.61,157.61,157.52,157.53,2576.0
2025-05-20 13:50:00,157.53,157.6,157.52,157.57,2507.0,157.53,157.6,157.52,157.57,2507.0
2025-05-20 13:55:00,157.57,157.64,157.55,157.64,4342.0,157.57,157.64,157.55,157.64,4342.0
2025-05-20 14:00:00,157.64,157.65,157.58,157.6,2023.0,157.64,157.65,157.58,157.6,2023.0
2025-05-20 14:05:00,157.64,157.64,157.52,157.54,2678.0,157.64,157.64,157.52,157.54,2678.0
2025-05-20 14:10:00,157.53,157.65,157.52,157.55,5633.0,157.53,157.65,157.52,157.55,5633.0
2025-05-20 14:15:00,157.56,157.56,157.44,157.49,3723.0,157.56,157.56,157.44,157.49,3723.0
2025-05-20 14:20:00,157.48,157.48,157.23,157.41,7194.0,157.48,157.48,157.23,157.41,7194.0
2025-05-20 14:25:00,157.47,157.48,157.24,157.24,2298.0,157.47,157.48,157.24,157.24,2298.0
2025-05-20 14:30:00,157.32,157.32,157.19,157.28,3303.0,157.32,157.32,157.19,157.28,3303.0
2025-05-20 14:35:00,157.28,157.43,157.24,157.38,12913.0,157.28,157.43,157.24,157.38,12913.0
2025-05-20 14:40:00,157.35,157.36,157.28,157.33,5017.0,157.35,157.36,157.28,157.33,5017.0
2025-05-20 14:45:00,157.33,157.37,157.25,157.34,2570.0,157.33,157.37,157.25,157.34,2570.0
2025-05-20 14:50:00,157.34,157.37,157.25,157.28,4511.0,157.34,157.37,157.25,157.28,4511.0
2025-05-20 14:55:00,157.31,157.38,157.31,157.37,3628.0,157.31,157.38,157.31,157.37,3628.0
2025-05-20 15:00:00,157.34,157.36,157.17,157.18,5871.0,157.34,157.36,157.17,157.18,5871.0
2025-05-20 15:05:00,157.17,157.24,157.1,157.24,3388.0,157.17,157.24,157.1,157.24,3388.0
2025-05-20 15:10:00,157.25,157.26,157.18,157.25,3890.0,157.25,157.26,157.18,157.25,3890.0
2025-05-20 15:15:00,157.21,157.26,157.19,157.26,4835.0,157.21,157.26,157.19,157.26,4835.0
2025-05-20 15:20:00,157.24,157.28,157.2,157.24,8288.0,157.24,157.28,157.2,157.24,8288.0
2025-05-20 15:25:00,157.24,157.46,157.1,157.14,21836.0,157.24,157.46,157.1,157.14,21836.0
2025-05-20 15:30:00,157.17,157.32,157.17,157.28,6545.0,157.17,157.32,157.17,157.28,6545.0
2025-05-20 15:35:00,157.22,157.37,157.19,157.37,18071.0,157.22,157.37,157.19,157.37,18071.0
2025-05-20 15:40:00,157.37,157.47,157.34,157.46,10007.0,157.37,157.47,157.34,157.46,10007.0
2025-05-20 15:45:00,157.51,157.59,157.43,157.45,12299.0,157.51,157.59,157.43,157.45,12299.0
2025-05-20 15:50:00,157.41,157.68,157.27,157.5,27072.0,157.41,157.68,157.27,157.5,27072.0
2025-05-20 15:55:00,157.55,157.74,157.48,157.67,130334.0,157.55,157.74,157.48,157.67,130334.0
2025-05-21 09:30:00,156.67,157.25,156.47,157.02,16307.0,156.67,157.25,156.47,157.02,16307.0
2025-05-21 09:35:00,157.03,157.03,157.02,157.03,501.0,157.03,157.03,157.02,157.03,501.0
2025-05-21 09:40:00,156.97,157.12,156.87,157.11,1607.0,156.97,157.12,156.87,157.11,1607.0
2025-05-21 09:45:00,157.0,157.11,156.72,156.91,9819.0,157.0,157.11,156.72,156.91,9819.0
2025-05-21 09:50:00,157.03,157.16,156.84,157.13,2988.0,157.03,157.16,156.84,157.13,2988.0
2025-05-21 09:55:00,157.14,157.14,156.96,156.96,2876.0,157.14,157.14,156.96,156.96,2876.0
2025-05-21 10:00:00,157.09,157.44,157.09,157.21,4827.0,157.09,157.44,157.09,157.21,4827.0
2025-05-21 10:05:00,157.29,157.51,157.04,157.14,11004.0,157.29,157.51,157.04,157.14,11004.0
2025-05-21 10:10:00,157.0,157.08,156.93,156.98,1995.0,157.0,157.08,156.93,156.98,1995.0
2025-05-21 10:15:00,156.96,157.05,156.94,157.04,3300.0,156.96,157.05,156.94,157.04,3300.0
2025-05-21 10:20:00,157.03,157.11,157.01,157.02,1950.0,157.03,157.11,157.01,157.02,1950.0
2025-05-21 10:25:00,156.98,156.98,156.8,156.82,2309.0,156.98,156.98,156.8,156.82,2309.0
2025-05-21 10:30:00,156.79,156.85,156.67,156.72,2017.0,156.79,156.85,156.67,156.72,2017.0
2025-05-21 10:35:00,156.76,156.88,156.69,156.88,4013.0,156.76,156.88,156.69,156.88,4013.0
2025-05-21 10:40:00,156.89,157.0,156.8,156.8,1400.0,156.89,157.0,156.8,156.8,1400.0
2025-05-21 10:45:00,156.85,156.98,156.8,156.97,2418.0,156.85,156.98,156.8,156.97,2418.0
2025-05-21 10:50:00,156.99,157.0,156.81,156.85,5551.0,156.99,157.0,156.81,156.85,5551.0
2025-05-21 10:55:00,156.79,156.97,156.76,156.79,5126.0,156.79,156.97,156.76,156.79,5126.0
2025-05-21 11:00:00,156.85,156.86,156.71,156.71,3179.0,156.85,156.86,156.71,156.71,3179.0
2025-05-21 11:05:00,156.72,156.99,156.65,156.95,3418.0,156.72,156.99,156.65,156.95,3418.0
2025-05-21 11:10:00,156.91,156.98,156.88,156.93,1200.0,156.91,156.98,156.88,156.93,1200.0
2025-05-21 11:15:00,156.98,156.98,156.82,156.86,3139.0,156.98,156.98,156.82,156.86,3139.0
2025-05-21 11:20:00,156.91,157.01,156.91,156.97,2520.0,156.91,157.01,156.91,156.97,2520.0
2025-05-21 11:25:00,157.03,157.14,156.94,157.13,3741.0,157.03,157.14,156.94,157.13,3741.0
2025-05-21 11:30:00,157.14,157.17,157.01,157.05,3902.0,157.14,157.17,157.01,157.05,3902.0
2025-05-21 11:35:00,157.0,157.2,156.96,157.2,3939.0,157.0,157.2,156.96,157.2,3939.0
2025-05-21 11:40:00,157.19,157.23,156.99,157.06,5526.0,157.19,157.23,156.99,157.06,5526.0
2025-05-21 11:45:00,157.08,157.08,156.88,156.88,1955.0,157.08,157.08,156.88,156.88,1955.0
2025-05-21 11:50:00,156.86,156.99,156.85,156.99,4054.0,156.86,156.99,156.85,156.99,4054.0
2025-05-21 11:55:00,156.97,157.01,156.92,156.98,2600.0,156.97,157.01,156.92,156.98,2600.0
2025-05-21 12:00:00,156.99,156.99,156.8,156.85,2439.0,156.99,156.99,156.8,156.85,2439.0
2025-05-21 12:05:00,156.78,156.92,156.78,156.92,4096.0,156.78,156.92,156.78,156.92,4096.0
2025-05-21 12:10:00,156.91,156.92,156.77,156.87,2590.0,156.91,156.92,156.77,156.87,2590.0
2025-05-21 12:15:00,156.89,156.98,156.89,156.94,3293.0,156.89,156.98,156.89,156.94,3293.0
2025-05-21 12:20:00,156.97,156.97,156.84,156.96,2868.0,156.97,156.97,156.84,156.96,2868.0
2025-05-21 12:25:00,156.95,157.03,156.92,157.02,4147.0,156.95,157.03,156.92,157.02,4147.0
2025-05-21 12:30:00,156.97,157.1,156.97,157.1,2982.0,156.97,157.1,156.97,157.1,2982.0
2025-05-21 12:35:00,157.1,157.1,156.97,157.01,2877.0,157.1,157.1,156.97,157.01,2877.0
2025-05-21 12:40:00,157.03,157.05,156.97,156.99,2867.0,157.03,157.05,156.97,156.99,2867.0
2025-05-21 12:45:00,156.97,157.11,156.96,157.11,1772.0,156.97,157.11,156.96,157.11,1772.0
2025-05-21 12:50:00,157.14,157.2,157.14,157.19,1401.0,157.14,157.2,157.14,157.19,1401.0
2025-05-21 12:55:00,157.11,157.2,157.08,157.13,4210.0,157.11,157.2,157.08,157.13,4210.0
2025-05-21 13:00:00,157.11,157.21,157.06,157.21,1172.0,157.11,157.21,157.06,157.21,1172.0
2025-05-21 13:05:00,157.2,157.22,157.01,157.04,1711.0,157.2,157.22,157.01,157.04,1711.0
2025-05-21 13:10:00,157.03,157.04,156.81,156.87,1625.0,157.03,157.04,156.81,156.87,1625.0
2025-05-21 13:15:00,156.81,156.82,156.46,156.49,7730.0,156.81,156.82,156.46,156.49,7730.0
2025-05-21 13:20:00,156.29,156.34,156.0,156.07,5972.0,156.29,156.34,156.0,156.07,5972.0
2025-05-21 13:25:00,156.09,156.1,155.8,155.81,3155.0,156.09,156.1,155.8,155.81,3155.0
2025-05-21 13:30:00,155.86,155.99,155.63,155.89,12910.0,155.86,155.99,155.63,155.89,12910.0
2025-05-21 13:35:00,155.92,156.43,155.89,156.41,4492.0,155.92,156.43,155.89,156.41,4492.0
2025-05-21 13:40:00,156.45,156.49,156.32,156.33,9268.0,156.45,156.49,156.32,156.33,9268.0
2025-05-21 13:45:00,156.33,156.37,156.22,156.25,4644.0,156.33,156.37,156.22,156.25,4644.0
2025-05-21 13:50:00,156.26,156.35,156.09,156.22,4231.0,156.26,156.35,156.09,156.22,4231.0
2025-05-21 13:55:00,156.21,156.22,156.1,156.1,1986.0,156.21,156.22,156.1,156.1,1986.0
2025-05-21 14:00:00,156.15,156.15,155.8,155.84,2166.0,156.15,156.15,155.8,155.84,2166.0
2025-05-21 14:05:00,155.85,156.06,155.78,156.05,9859.0,155.85,156.06,155.78,156.05,9859.0
2025-05-21 14:10:00,155.88,155.92,155.81,155.9,2278.0,155.88,155.92,155.81,155.9,2278.0
2025-05-21 14:15:00,155.9,156.1,155.9,156.1,4279.0,155.9,156.1,155.9,156.1,4279.0
2025-05-21 14:20:00,156.1,156.1,155.83,156.08,4551.0,156.1,156.1,155.83,156.08,4551.0
2025-05-21 14:25:00,156.08,156.36,156.08,156.36,3069.0,156.08,156.36,156.08,156.36,3069.0
2025-05-21 14:30:00,156.35,156.43,156.26,156.43,13180.0,156.35,156.43,156.26,156.43,13180.0
2025-05-21 14:35:00,156.42,156.6,156.41,156.56,19379.0,156.42,156.6,156.41,156.56,19379.0
2025-05-21 14:40:00,156.55,156.55,156.46,156.5,5857.0,156.55,156.55,156.46,156.5,5857.0
2025-05-21 14:45:00,156.5,156.5,156.13,156.13,4542.0,156.5,156.5,156.13,156.13,4542.0
2025-05-21 14:50:00,156.08,156.08,156.01,156.07,5068.0,156.08,156.08,156.01,156.07,5068.0
2025-05-21 14:55:00,155.97,156.09,155.95,156.05,4248.0,155.97,156.09,155.95,156.05,4248.0
2025-05-21 15:00:00,156.0,156.1,155.94,156.0,5993.0,156.0,156.1,155.94,156.0,5993.0
2025-05-21 15:05:00,156.01,156.08,155.87,155.88,2471.0,156.01,156.08,155.87,155.88,2471.0
2025-05-21 15:10:00,155.81,156.12,155.8,156.12,7907.0,155.81,156.12,155.8,156.12,7907.0
2025-05-21 15:15:00,156.08,156.21,156.06,156.14,5528.0,156.08,156.21,156.06,156.14,5528.0
2025-05-21 15:20:00,156.2,156.2,156.0,156.1,6326.0,156.2,156.2,156.0,156.1,6326.0
2025-05-21 15:25:00,156.08,156.14,156.05,156.08,4525.0,156.08,156.14,156.05,156.08,4525.0
2025-05-21 15:30:00,156.06,156.26,156.01,156.26,6659.0,156.06,156.26,156.01,156.26,6659.0
2025-05-21 15:35:00,156.3,156.36,156.17,156.3,5519.0,156.3,156.36,156.17,156.3,5519.0
2025-05-21 15:40:00,156.3,156.38,156.25,156.38,4273.0,156.3,156.38,156.25,156.38,4273.0
2025-05-21 15:45:00,156.39,156.46,156.3,156.35,10853.0,156.39,156.46,156.3,156.35,10853.0
2025-05-21 15:50:00,156.29,156.55,156.29,156.31,16995.0,156.29,156.55,156.29,156.31,16995.0
2025-05-21 15:55:00,156.43,156.46,156.15,156.18,56892.0,156.43,156.46,156.15,156.18,56892.0
2025-05-22 09:30:00,156.19,156.51,155.91,156.16,27273.0,156.19,156.51,155.91,156.16,27273.0
2025-05-22 09:35:00,156.16,156.35,156.03,156.12,3300.0,156.16,156.35,156.03,156.12,3300.0
2025-05-22 09:40:00,156.11,156.24,155.97,155.97,5392.0,156.11,156.24,155.97,155.97,5392.0
2025-05-22 09:45:00,156.19,156.19,155.67,155.67,4640.0,156.19,156.19,155.67,155.67,4640.0
2025-05-22 09:50:00,155.67,155.84,155.56,155.64,4641.0,155.67,155.84,155.56,155.64,4641.0
2025-05-22 09:55:00,155.61,155.72,155.51,155.63,4811.0,155.61,155.72,155.51,155.63,4811.0
2025-05-22 10:00:00,155.64,155.88,155.6,155.82,4896.0,155.64,155.88,155.6,155.82,4896.0
2025-05-22 10:05:00,155.74,155.84,155.71,155.78,3027.0,155.74,155.84,155.71,155.78,3027.0
2025-05-22 10:10:00,155.76,155.89,155.74,155.85,4347.0,155.76,155.89,155.74,155.85,4347.0
2025-05-22 10:15:00,155.8,155.88,155.7,155.74,3229.0,155.8,155.88,155.7,155.74,3229.0
2025-05-22 10:20:00,155.74,155.81,155.6,155.6,3198.0,155.74,155.81,155.6,155.6,3198.0
2025-05-22 10:25:00,155.57,155.68,155.52,155.57,10541.0,155.57,155.68,155.52,155.57,10541.0
2025-05-22 10:30:00,155.63,155.8,155.59,155.63,5197.0,155.63,155.8,155.59,155.63,5197.0
2025-05-22 10:35:00,155.62,155.62,155.4,155.49,3038.0,155.62,155.62,155.4,155.49,3038.0
2025-05-22 10:40:00,155.49,155.7,155.48,155.57,3436.0,155.49,155.7,155.48,155.57,3436.0
2025-05-22 10:45:00,155.61,155.61,155.27,155.5,8860.0,155.61,155.61,155.27,155.5,8860.0
2025-05-22 10:50:00,155.53,155.6,155.41,155.47,2693.0,155.53,155.6,155.41,155.47,2693.0
2025-05-22 10:55:00,155.47,155.66,155.37,155.64,4607.0,155.47,155.66,155.37,155.64,4607.0
2025-05-22 11:00:00,155.57,155.92,155.57,155.91,4437.0,155.57,155.92,155.57,155.91,4437.0
2025-05-22 11:05:00,155.96,155.96,155.74,155.75,4607.0,155.96,155.96,155.74,155.75,4607.0
2025-05-22 11:10:00,155.74,155.85,155.59,155.6,2058.0,155.74,155.85,155.59,155.6,2058.0
2025-05-22 11:15:00,155.41,155.57,155.41,155.56,2800.0,155.41,155.57,155.41,155.56,2800.0
2025-05-22 11:20:00,155.64,155.75,155.56,155.7,3399.0,155.64,155.75,155.56,155.7,3399.0
2025-05-22 11:25:00,155.71,155.87,155.63,155.63,3793.0,155.71,155.87,155.63,155.63,3793.0
2025-05-22 11:30:00,155.71,155.83,155.59,155.83,3200.0,155.71,155.83,155.59,155.83,3200.0
2025-05-22 11:35:00,155.78,156.15,155.7,156.06,5272.0,155.78,156.15,155.7,156.06,5272.0
2025-05-22 11:40:00,155.99,156.21,155.93,156.11,3855.0,155.99,156.21,155.93,156.11,3855.0
2025-05-22 11:45:00,156.11,156.22,156.04,156.05,1990.0,156.11,156.22,156.04,156.05,1990.0
2025-05-22 11:50:00,156.18,156.23,156.0,156.19,2619.0,156.18,156.23,156.0,156.19,2619.0
2025-05-22 11:55:00,156.25,156.29,156.14,156.17,6868.0,156.25,156.29,156.14,156.17,6868.0
2025-05-22 12:00:00,156.23,156.31,156.16,156.29,3249.0,156.23,156.31,156.16,156.29,3249.0
2025-05-22 12:05:00,156.21,156.3,156.15,156.19,5067.0,156.21,156.3,156.15,156.19,5067.0
2025-05-22 12:10:00,156.26,156.34,156.14,156.3,7186.0,156.26,156.34,156.14,156.3,7186.0
2025-05-22 12:15:00,156.29,156.56,156.29,156.52,3871.0,156.29,156.56,156.29,156.52,3871.0
2025-05-22 12:20:00,156.27,156.35,156.16,156.21,2314.0,156.27,156.35,156.16,156.21,2314.0
2025-05-22 12:25:00,156.21,156.26,156.14,156.14,2014.0,156.21,156.26,156.14,156.14,2014.0
2025-05-22 12:30:00,156.14,156.2,156.06,156.14,3030.0,156.14,156.2,156.06,156.14,3030.0
2025-05-22 12:35:00,156.2,156.24,156.11,156.23,1957.0,156.2,156.24,156.11,156.23,1957.0
2025-05-22 12:40:00,156.17,156.24,156.11,156.18,2542.0,156.17,156.24,156.11,156.18,2542.0
2025-05-22 12:45:00,156.12,156.17,155.97,156.0,3600.0,156.12,156.17,155.97,156.0,3600.0
2025-05-22 12:50:00,156.0,156.04,155.92,155.97,2777.0,156.0,156.04,155.92,155.97,2777.0
2025-05-22 12:55:00,156.03,156.03,155.85,155.9,2602.0,156.03,156.03,155.85,155.9,2602.0
2025-05-22 13:00:00,155.9,155.9,155.65,155.7,4412.0,155.9,155.9,155.65,155.7,4412.0
2025-05-22 13:05:00,155.75,155.76,155.56,155.61,4720.0,155.75,155.76,155.56,155.61,4720.0
2025-05-22 13:10:00,155.55,155.76,155.54,155.76,5412.0,155.55,155.76,155.54,155.76,5412.0
2025-05-22 13:15:00,155.78,156.01,155.77,155.93,1300.0,155.78,156.01,155.77,155.93,1300.0
2025-05-22 13:20:00,155.92,156.08,155.86,156.05,8414.0,155.92,156.08,155.86,156.05,8414.0
2025-05-22 13:25:00,156.09,156.27,156.08,156.16,4348.0,156.09,156.27,156.08,156.16,4348.0
2025-05-22 13:30:00,156.19,156.3,156.15,156.29,3601.0,156.19,156.3,156.15,156.29,3601.0
2025-05-22 13:35:00,156.22,156.28,156.13,156.23,2574.0,156.22,156.28,156.13,156.23,2574.0
2025-05-22 13:40:00,156.21,156.29,156.13,156.28,2955.0,156.21,156.29,156.13,156.28,2955.0
2025-05-22 13:45:00,156.24,156.32,156.24,156.25,2911.0,156.24,156.32,156.24,156.25,2911.0
2025-05-22 13:50:00,156.24,156.49,156.23,156.49,5066.0,156.24,156.49,156.23,156.49,5066.0
2025-05-22 13:55:00,156.53,156.63,156.41,156.53,3649.0,156.53,156.63,156.41,156.53,3649.0
2025-05-22 14:00:00,156.52,156.62,156.49,156.62,3425.0,156.52,156.62,156.49,156.62,3425.0
2025-05-22 14:05:00,156.63,156.65,156.51,156.53,4027.0,156.63,156.65,156.51,156.53,4027.0
2025-05-22 14:10:00,156.55,156.65,156.54,156.58,2486.0,156.55,156.65,156.54,156.58,2486.0
2025-05-22 14:15:00,156.61,156.72,156.56,156.58,3266.0,156.61,156.72,156.56,156.58,3266.0
2025-05-22 14:20:00,156.6,156.7,156.58,156.68,3620.0,156.6,156.7,156.58,156.68,3620.0
2025-05-22 14:25:00,156.72,156.72,156.59,156.6,3600.0,156.72,156.72,156.59,156.6,3600.0
2025-05-22 14:30:00,156.61,156.66,156.53,156.56,1669.0,156.61,156.66,156.53,156.56,1669.0
2025-05-22 14:35:00,156.58,156.58,156.48,156.48,2537.0,156.58,156.58,156.48,156.48,2537.0
2025-05-22 14:40:00,156.46,156.52,156.4,156.4,2616.0,156.46,156.52,156.4,156.4,2616.0
2025-05-22 14:45:00,156.45,156.59,156.44,156.51,5580.0,156.45,156.59,156.44,156.51,5580.0
2025-05-22 14:50:00,156.5,156.56,156.49,156.53,1875.0,156.5,156.56,156.49,156.53,1875.0
2025-05-22 14:55:00,156.53,156.67,156.53,156.66,2642.0,156.53,156.67,156.53,156.66,2642.0
2025-05-22 15:00:00,156.67,156.7,156.59,156.59,3189.0,156.67,156.7,156.59,156.59,3189.0
2025-05-22 15:05:00,156.59,156.73,156.59,156.63,6860.0,156.59,156.73,156.59,156.63,6860.0
2025-05-22 15:10:00,156.6,156.71,156.6,156.63,3073.0,156.6,156.71,156.6,156.63,3073.0
2025-05-22 15:15:00,156.68,156.77,156.66,156.77,5638.0,156.68,156.77,156.66,156.77,5638.0
2025-05-22 15:20:00,156.74,156.84,156.67,156.68,13518.0,156.74,156.84,156.67,156.68,13518.0
2025-05-22 15:25:00,156.7,156.98,156.69,156.95,5623.0,156.7,156.98,156.69,156.95,5623.0
2025-05-22 15:30:00,156.93,157.01,156.81,156.89,10375.0,156.93,157.01,156.81,156.89,10375.0
2025-05-22 15:35:00,156.86,156.93,156.78,156.93,4804.0,156.86,156.93,156.78,156.93,4804.0
2025-05-22 15:40:00,156.88,156.94,156.81,156.81,9633.0,156.88,156.94,156.81,156.81,9633.0
2025-05-22 15:45:00,156.79,156.81,156.64,156.78,8053.0,156.79,156.81,156.64,156.78,8053.0
2025-05-22 15:50:00,156.85,156.86,156.44,156.44,10269.0,156.85,156.86,156.44,156.44,10269.0
2025-05-22 15:55:00,156.34,156.39,156.09,156.15,46266.0,156.34,156.39,156.09,156.15,46266.0
2025-05-23 09:30:00,154.71,155.5,154.25,154.39,21921.0,154.71,155.5,154.25,154.39,21921.0
2025-05-23 09:35:00,154.42,154.82,154.16,154.3,5941.0,154.42,154.82,154.16,154.3,5941.0
2025-05-23 09:40:00,154.46,154.78,154.25,154.68,5655.0,154.46,154.78,154.25,154.68,5655.0
2025-05-23 09:45:00,154.68,154.75,154.53,154.7,3375.0,154.68,154.75,154.53,154.7,3375.0
2025-05-23 09:50:00,154.78,154.86,154.44,154.5,5587.0,154.78,154.86,154.44,154.5,5587.0
2025-05-23 09:55:00,154.69,154.88,154.52,154.81,5079.0,154.69,154.88,154.52,154.81,5079.0
2025-05-23 10:00:00,154.8,155.21,154.59,155.21,3074.0,154.8,155.21,154.59,155.21,3074.0
2025-05-23 10:05:00,155.23,155.28,155.01,155.01,4100.0,155.23,155.28,155.01,155.01,4100.0
2025-05-23 10:10:00,155.01,155.07,154.84,154.99,16070.0,155.01,155.07,154.84,154.99,16070.0
2025-05-23 10:15:00,154.97,155.07,154.78,154.81,3145.0,154.97,155.07,154.78,154.81,3145.0
2025-05-23 10:20:00,154.78,155.07,154.74,155.07,4400.0,154.78,155.07,154.74,155.07,4400.0
2025-05-23 10:25:00,155.0,155.09,154.96,155.0,5991.0,155.0,155.09,154.96,155.0,5991.0
2025-05-23 10:30:00,155.05,155.22,155.0,155.18,4021.0,155.05,155.22,155.0,155.18,4021.0
2025-05-23 10:35:00,155.18,155.24,155.1,155.24,2031.0,155.18,155.24,155.1,155.24,2031.0
2025-05-23 10:40:00,155.21,155.33,155.18,155.28,2295.0,155.21,155.33,155.18,155.28,2295.0
2025-05-23 10:45:00,155.26,155.32,155.12,155.13,2788.0,155.26,155.32,155.12,155.13,2788.0
2025-05-23 10:50:00,155.13,155.13,154.81,154.84,8627.0,155.13,155.13,154.81,154.84,8627.0
2025-05-23 10:55:00,154.84,154.95,154.82,154.87,3364.0,154.84,154.95,154.82,154.87,3364.0
2025-05-23 11:00:00,154.87,155.06,154.85,154.96,4081.0,154.87,155.06,154.85,154.96,4081.0
2025-05-23 11:05:00,154.95,155.19,154.95,155.14,2818.0,154.95,155.19,154.95,155.14,2818.0
2025-05-23 11:10:00,155.15,155.16,155.12,155.16,500.0,155.15,155.16,155.12,155.16,500.0
2025-05-23 11:15:00,155.14,155.32,155.1,155.3,1062.0,155.14,155.32,155.1,155.3,1062.0
2025-05-23 11:20:00,155.29,155.48,155.29,155.43,2085.0,155.29,155.48,155.29,155.43,2085.0
2025-05-23 11:25:00,155.54,155.58,155.44,155.53,2993.0,155.54,155.58,155.44,155.53,2993.0
2025-05-23 11:30:00,155.49,155.59,155.41,155.59,431.0,155.49,155.59,155.41,155.59,431.0
2025-05-23 11:35:00,155.59,155.71,155.52,155.62,1769.0,155.59,155.71,155.52,155.62,1769.0
2025-05-23 11:40:00,155.61,155.62,155.52,155.53,1943.0,155.61,155.62,155.52,155.53,1943.0
2025-05-23 11:45:00,155.51,155.56,155.47,155.52,600.0,155.51,155.56,155.47,155.52,600.0
2025-05-23 11:50:00,155.52,155.52,155.31,155.36,1688.0,155.52,155.52,155.31,155.36,1688.0
2025-05-23 11:55:00,155.38,155.42,155.3,155.39,3969.0,155.38,155.42,155.3,155.39,3969.0
2025-05-23 12:00:00,155.39,155.53,155.35,155.39,4000.0,155.39,155.53,155.35,155.39,4000.0
2025-05-23 12:05:00,155.32,155.49,155.32,155.41,4375.0,155.32,155.49,155.32,155.41,4375.0
2025-05-23 12:10:00,155.42,155.48,155.41,155.48,2256.0,155.42,155.48,155.41,155.48,2256.0
2025-05-23 12:15:00,155.53,155.59,155.47,155.48,4363.0,155.53,155.59,155.47,155.48,4363.0
2025-05-23 12:20:00,155.54,155.75,155.54,155.69,1900.0,155.54,155.75,155.54,155.69,1900.0
2025-05-23 12:25:00,155.67,155.79,155.64,155.72,2814.0,155.67,155.79,155.64,155.72,2814.0
2025-05-23 12:30:00,155.72,155.73,155.59,155.59,12401.0,155.72,155.73,155.59,155.59,12401.0
2025-05-23 12:35:00,155.63,155.94,155.62,155.93,3642.0,155.63,155.94,155.62,155.93,3642.0
2025-05-23 12:40:00,155.92,156.02,155.92,156.01,8789.0,155.92,156.02,155.92,156.01,8789.0
2025-05-23 12:45:00,156.07,156.11,155.97,155.97,1215.0,156.07,156.11,155.97,155.97,1215.0
2025-05-23 12:50:00,156.08,156.15,156.05,156.14,6549.0,156.08,156.15,156.05,156.14,6549.0
2025-05-23 12:55:00,156.14,156.15,155.92,155.99,16298.0,156.14,156.15,155.92,155.99,16298.0
2025-05-23 13:00:00,155.98,156.02,155.82,155.95,19673.0,155.98,156.02,155.82,155.95,19673.0
2025-05-23 13:05:00,155.96,156.06,155.92,155.96,3332.0,155.96,156.06,155.92,155.96,3332.0
2025-05-23 13:10:00,156.0,156.04,155.93,155.97,5816.0,156.0,156.04,155.93,155.97,5816.0
2025-05-23 13:15:00,155.99,156.21,155.98,156.11,3602.0,155.99,156.21,155.98,156.11,3602.0
2025-05-23 13:20:00,156.12,156.19,156.07,156.11,1802.0,156.12,156.19,156.07,156.11,1802.0
2025-05-23 13:25:00,156.17,156.23,156.16,156.18,6402.0,156.17,156.23,156.16,156.18,6402.0
2025-05-23 13:30:00,156.17,156.32,156.14,156.19,11090.0,156.17,156.32,156.14,156.19,11090.0
2025-05-23 13:35:00,156.15,156.24,156.14,156.15,7958.0,156.15,156.24,156.14,156.15,7958.0
2025-05-23 13:40:00,156.15,156.15,156.01,156.03,3902.0,156.15,156.15,156.01,156.03,3902.0
2025-05-23 13:45:00,156.04,156.1,156.03,156.06,1653.0,156.04,156.1,156.03,156.06,1653.0
2025-05-23 13:50:00,156.06,156.22,156.06,156.14,2688.0,156.06,156.22,156.06,156.14,2688.0
2025-05-23 13:55:00,156.15,156.21,156.1,156.21,2065.0,156.15,156.21,156.1,156.21,2065.0
2025-05-23 14:00:00,156.2,156.3,156.2,156.27,1200.0,156.2,156.3,156.2,156.27,1200.0
2025-05-23 14:05:00,156.27,156.32,156.25,156.25,1300.0,156.27,156.32,156.25,156.25,1300.0
2025-05-23 14:10:00,156.27,156.34,156.23,156.34,2400.0,156.27,156.34,156.23,156.34,2400.0
2025-05-23 14:15:00,156.34,156.46,156.22,156.3,4937.0,156.34,156.46,156.22,156.3,4937.0
2025-05-23 14:20:00,156.3,156.32,156.2,156.25,6364.0,156.3,156.32,156.2,156.25,6364.0
2025-05-23 14:25:00,156.25,156.38,156.25,156.33,3808.0,156.25,156.38,156.25,156.33,3808.0
2025-05-23 14:30:00,156.4,156.41,156.33,156.36,1355.0,156.4,156.41,156.33,156.36,1355.0
2025-05-23 14:35:00,156.38,156.45,156.29,156.32,1161.0,156.38,156.45,156.29,156.32,1161.0
2025-05-23 14:40:00,156.3,156.38,156.29,156.3,2006.0,156.3,156.38,156.29,156.3,2006.0
2025-05-23 14:45:00,156.37,156.45,156.35,156.41,1115.0,156.37,156.45,156.35,156.41,1115.0
2025-05-23 14:50:00,156.44,156.48,156.42,156.47,800.0,156.44,156.48,156.42,156.47,800.0
2025-05-23 14:55:00,156.47,156.56,156.41,156.41,1364.0,156.47,156.56,156.41,156.41,1364.0
2025-05-23 15:00:00,156.38,156.4,156.3,156.3,945.0,156.38,156.4,156.3,156.3,945.0
2025-05-23 15:05:00,156.3,156.46,156.3,156.46,1825.0,156.3,156.46,156.3,156.46,1825.0
2025-05-23 15:10:00,156.43,156.56,156.42,156.5,1812.0,156.43,156.56,156.42,156.5,1812.0
2025-05-23 15:15:00,156.49,156.5,156.37,156.38,2506.0,156.49,156.5,156.37,156.38,2506.0
2025-05-23 15:20:00,156.31,156.33,156.21,156.28,2188.0,156.31,156.33,156.21,156.28,2188.0
2025-05-23 15:25:00,156.28,156.31,156.24,156.25,1813.0,156.28,156.31,156.24,156.25,1813.0
2025-05-23 15:30:00,156.28,156.33,156.22,156.31,3707.0,156.28,156.33,156.22,156.31,3707.0
2025-05-23 15:35:00,156.26,156.43,156.26,156.41,4385.0,156.26,156.43,156.26,156.41,4385.0
2025-05-23 15:40:00,156.42,156.45,156.36,156.41,2504.0,156.42,156.45,156.36,156.41,2504.0
2025-05-23 15:45:00,156.41,156.46,156.17,156.18,4031.0,156.41,156.46,156.17,156.18,4031.0
2025-05-23 15:50:00,156.22,156.27,155.93,155.97,11562.0,156.22,156.27,155.93,155.97,11562.0
2025-05-23 15:55:00,155.93,156.22,155.9,156.11,37740.0,155.93,156.22,155.9,156.11,37740.0
2025-05-27 09:30:00,157.69,157.69,156.87,157.13,33321.0,157.69,157.69,156.87,157.13,33321.0
2025-05-27 09:35:00,157.32,157.48,156.97,157.03,43205.0,157.32,157.48,156.97,157.03,43205.0
2025-05-27 09:40:00,157.03,157.35,156.92,157.28,9195.0,157.03,157.35,156.92,157.28,9195.0
2025-05-27 09:45:00,157.28,157.38,157.15,157.24,7203.0,157.28,157.38,157.15,157.24,7203.0
2025-05-27 09:50:00,157.21,157.24,157.14,157.24,1050.0,157.21,157.24,157.14,157.24,1050.0
2025-05-27 09:55:00,157.25,157.48,157.18,157.21,9032.0,157.25,157.48,157.18,157.21,9032.0
2025-05-27 10:00:00,157.26,157.38,157.23,157.37,13286.0,157.26,157.38,157.23,157.37,13286.0
2025-05-27 10:05:00,157.37,157.48,157.2,157.3,11073.0,157.37,157.48,157.2,157.3,11073.0
2025-05-27 10:10:00,157.38,157.5,157.31,157.43,10299.0,157.38,157.5,157.31,157.43,10299.0
2025-05-27 10:15:00,157.43,157.77,157.42,157.75,17816.0,157.43,157.77,157.42,157.75,17816.0
2025-05-27 10:20:00,157.75,158.05,157.75,158.03,10753.0,157.75,158.05,157.75,158.03,10753.0
2025-05-27 10:25:00,157.96,158.08,157.91,157.91,5139.0,157.96,158.08,157.91,157.91,5139.0
2025-05-27 10:30:00,157.95,157.96,157.87,157.94,3932.0,157.95,157.96,157.87,157.94,3932.0
2025-05-27 10:35:00,157.91,158.03,157.84,158.0,7495.0,157.91,158.03,157.84,158.0,7495.0
2025-05-27 10:40:00,157.98,158.12,157.98,158.12,7357.0,157.98,158.12,157.98,158.12,7357.0
2025-05-27 10:45:00,158.11,158.3,158.1,158.25,15343.0,158.11,158.3,158.1,158.25,15343.0
2025-05-27 10:50:00,158.19,158.2,158.1,158.15,2264.0,158.19,158.2,158.1,158.15,2264.0
2025-05-27 10:55:00,158.16,158.16,158.01,158.06,5422.0,158.16,158.16,158.01,158.06,5422.0
2025-05-27 11:00:00,158.06,158.14,157.99,158.14,5877.0,158.06,158.14,157.99,158.14,5877.0
2025-05-27 11:05:00,158.11,158.12,157.88,157.88,6692.0,158.11,158.12,157.88,157.88,6692.0
2025-05-27 11:10:00,157.86,157.93,157.84,157.89,6157.0,157.86,157.93,157.84,157.89,6157.0
2025-05-27 11:15:00,157.93,158.03,157.92,157.97,4617.0,157.93,158.03,157.92,157.97,4617.0
2025-05-27 11:20:00,157.97,158.11,157.95,158.06,4626.0,157.97,158.11,157.95,158.06,4626.0
2025-05-27 11:25:00,158.06,158.35,158.03,158.27,7779.0,158.06,158.35,158.03,158.27,7779.0
2025-05-27 11:30:00,158.31,158.44,158.3,158.36,2701.0,158.31,158.44,158.3,158.36,2701.0
2025-05-27 11:35:00,158.37,158.46,158.34,158.46,8083.0,158.37,158.46,158.34,158.46,8083.0
2025-05-27 11:40:00,158.45,158.5,158.41,158.45,7617.0,158.45,158.5,158.41,158.45,7617.0
2025-05-27 11:45:00,158.44,158.47,158.38,158.44,1100.0,158.44,158.47,158.38,158.44,1100.0
2025-05-27 11:50:00,158.38,158.48,158.37,158.44,6240.0,158.38,158.48,158.37,158.44,6240.0
2025-05-27 11:55:00,158.41,158.41,158.35,158.39,4979.0,158.41,158.41,158.35,158.39,4979.0
2025-05-27 12:00:00,158.4,158.6,158.39,158.59,10067.0,158.4,158.6,158.39,158.59,10067.0
2025-05-27 12:05:00,158.62,158.62,158.49,158.5,3315.0,158.62,158.62,158.49,158.5,3315.0
2025-05-27 12:10:00,158.53,158.56,158.44,158.46,2474.0,158.53,158.56,158.44,158.46,2474.0
2025-05-27 12:15:00,158.37,158.41,158.37,158.39,3240.0,158.37,158.41,158.37,158.39,3240.0
2025-05-27 12:20:00,158.39,158.47,158.38,158.47,10279.0,158.39,158.47,158.38,158.47,10279.0
2025-05-27 12:25:00,158.45,158.47,158.34,158.39,3440.0,158.45,158.47,158.34,158.39,3440.0
2025-05-27 12:30:00,158.39,158.43,158.37,158.41,2959.0,158.39,158.43,158.37,158.41,2959.0
2025-05-27 12:35:00,158.41,158.63,158.4,158.59,6044.0,158.41,158.63,158.4,158.59,6044.0
2025-05-27 12:40:00,158.66,158.7,158.52,158.63,4998.0,158.66,158.7,158.52,158.63,4998.0
2025-05-27 12:45:00,158.64,158.64,158.5,158.54,3109.0,158.64,158.64,158.5,158.54,3109.0
2025-05-27 12:50:00,158.56,158.67,158.51,158.59,5067.0,158.56,158.67,158.51,158.59,5067.0
2025-05-27 12:55:00,158.61,158.69,158.57,158.62,8611.0,158.61,158.69,158.57,158.62,8611.0
2025-05-27 13:00:00,158.63,158.65,158.58,158.63,3385.0,158.63,158.65,158.58,158.63,3385.0
2025-05-27 13:05:00,158.56,158.57,158.42,158.49,2407.0,158.56,158.57,158.42,158.49,2407.0
2025-05-27 13:10:00,158.49,158.49,158.39,158.44,5686.0,158.49,158.49,158.39,158.44,5686.0
2025-05-27 13:15:00,158.47,158.49,158.41,158.45,5646.0,158.47,158.49,158.41,158.45,5646.0
2025-05-27 13:20:00,158.45,158.56,158.44,158.55,4251.0,158.45,158.56,158.44,158.55,4251.0
2025-05-27 13:25:00,158.55,158.58,158.48,158.55,5788.0,158.55,158.58,158.48,158.55,5788.0
2025-05-27 13:30:00,158.59,158.61,158.55,158.59,4065.0,158.59,158.61,158.55,158.59,4065.0
2025-05-27 13:35:00,158.59,158.7,158.59,158.63,7062.0,158.59,158.7,158.59,158.63,7062.0
2025-05-27 13:40:00,158.63,158.75,158.63,158.7,6948.0,158.63,158.75,158.63,158.7,6948.0
2025-05-27 13:45:00,158.72,158.82,158.68,158.78,6953.0,158.72,158.82,158.68,158.78,6953.0
2025-05-27 13:50:00,158.78,158.87,158.78,158.83,3995.0,158.78,158.87,158.78,158.83,3995.0
2025-05-27 13:55:00,158.85,158.97,158.82,158.96,4968.0,158.85,158.97,158.82,158.96,4968.0
2025-05-27 14:00:00,158.97,159.06,158.87,158.87,9989.0,158.97,159.06,158.87,158.87,9989.0
2025-05-27 14:05:00,158.87,158.91,158.85,158.88,4791.0,158.87,158.91,158.85,158.88,4791.0
2025-05-27 14:10:00,158.88,158.96,158.86,158.92,6384.0,158.88,158.96,158.86,158.92,6384.0
2025-05-27 14:15:00,158.95,158.95,158.85,158.89,2710.0,158.95,158.95,158.85,158.89,2710.0
2025-05-27 14:20:00,158.88,158.92,158.84,158.9,4109.0,158.88,158.92,158.84,158.9,4109.0
2025-05-27 14:25:00,158.9,158.94,158.86,158.86,7291.0,158.9,158.94,158.86,158.86,7291.0
2025-05-27 14:30:00,158.87,158.97,158.86,158.97,7750.0,158.87,158.97,158.86,158.97,7750.0
2025-05-27 14:35:00,158.93,158.98,158.93,158.94,8034.0,158.93,158.98,158.93,158.94,8034.0
2025-05-27 14:40:00,158.91,158.91,158.8,158.84,6191.0,158.91,158.91,158.8,158.84,6191.0
2025-05-27 14:45:00,158.84,158.91,158.8,158.86,12800.0,158.84,158.91,158.8,158.86,12800.0
2025-05-27 14:50:00,158.82,158.87,158.78,158.86,4004.0,158.82,158.87,158.78,158.86,4004.0
2025-05-27 14:55:00,158.84,158.86,158.75,158.84,4662.0,158.84,158.86,158.75,158.84,4662.0
2025-05-27 15:00:00,158.82,158.84,158.76,158.81,5047.0,158.82,158.84,158.76,158.81,5047.0
2025-05-27 15:05:00,158.84,158.87,158.79,158.85,9199.0,158.84,158.87,158.79,158.85,9199.0
2025-05-27 15:10:00,158.85,158.89,158.84,158.88,9157.0,158.85,158.89,158.84,158.88,9157.0
2025-05-27 15:15:00,158.88,158.99,158.85,158.97,10164.0,158.88,158.99,158.85,158.97,10164.0
2025-05-27 15:20:00,158.93,158.95,158.87,158.91,6800.0,158.93,158.95,158.87,158.91,6800.0
2025-05-27 15:25:00,158.93,159.07,158.91,159.03,19425.0,158.93,159.07,158.91,159.03,19425.0
2025-05-27 15:30:00,159.06,159.2,158.99,159.16,19866.0,159.06,159.2,158.99,159.16,19866.0
2025-05-27 15:35:00,159.16,159.25,159.07,159.09,24077.0,159.16,159.25,159.07,159.09,24077.0
2025-05-27 15:40:00,159.09,159.12,158.97,159.04,63164.0,159.09,159.12,158.97,159.04,63164.0
2025-05-27 15:45:00,159.01,159.03,158.91,158.99,29141.0,159.01,159.03,158.91,158.99,29141.0
2025-05-27 15:50:00,159.03,159.17,158.88,159.13,41272.0,159.03,159.17,158.88,159.13,41272.0
2025-05-27 15:55:00,159.13,159.16,158.86,158.97,119354.0,159.13,159.16,158.86,158.97,119354.0
2025-05-28 09:30:00,159.39,159.54,158.76,158.88,21687.0,159.39,159.54,158.76,158.88,21687.0
2025-05-28 09:35:00,158.89,159.45,158.89,159.44,3306.0,158.89,159.45,158.89,159.44,3306.0
2025-05-28 09:40:00,159.44,159.69,159.28,159.58,5178.0,159.44,159.69,159.28,159.58,5178.0
2025-05-28 09:45:00,159.59,159.75,159.36,159.41,21549.0,159.59,159.75,159.36,159.41,21549.0
2025-05-28 09:50:00,159.29,159.29,159.02,159.06,2772.0,159.29,159.29,159.02,159.06,2772.0
2025-05-28 09:55:00,159.06,159.21,159.03,159.1,6874.0,159.06,159.21,159.03,159.1,6874.0
2025-05-28 10:00:00,159.08,159.11,158.94,159.11,2900.0,159.08,159.11,158.94,159.11,2900.0
2025-05-28 10:05:00,159.16,159.25,158.96,158.97,6773.0,159.16,159.25,158.96,158.97,6773.0
2025-05-28 10:10:00,158.94,158.95,158.76,158.76,7231.0,158.94,158.95,158.76,158.76,7231.0
2025-05-28 10:15:00,158.68,158.71,158.59,158.63,2448.0,158.68,158.71,158.59,158.63,2448.0
2025-05-28 10:20:00,158.67,158.72,158.55,158.62,8111.0,158.67,158.72,158.55,158.62,8111.0
2025-05-28 10:25:00,158.62,158.71,158.54,158.56,7817.0,158.62,158.71,158.54,158.56,7817.0
2025-05-28 10:30:00,158.58,158.75,158.55,158.75,14583.0,158.58,158.75,158.55,158.75,14583.0
2025-05-28 10:35:00,158.73,158.76,158.57,158.57,3421.0,158.73,158.76,158.57,158.57,3421.0
2025-05-28 10:40:00,158.56,158.62,158.5,158.5,4624.0,158.56,158.62,158.5,158.5,4624.0
2025-05-28 10:45:00,158.56,158.63,158.47,158.52,3693.0,158.56,158.63,158.47,158.52,3693.0
2025-05-28 10:50:00,158.43,158.44,158.42,158.44,1627.0,158.43,158.44,158.42,158.44,1627.0
2025-05-28 10:55:00,158.44,158.51,158.43,158.47,2568.0,158.44,158.51,158.43,158.47,2568.0
2025-05-28 11:00:00,158.47,158.59,158.46,158.56,8428.0,158.47,158.59,158.46,158.56,8428.0
2025-05-28 11:05:00,158.52,158.52,158.12,158.22,5778.0,158.52,158.52,158.12,158.22,5778.0
2025-05-28 11:10:00,158.2,158.33,158.12,158.12,7444.0,158.2,158.33,158.12,158.12,7444.0
2025-05-28 11:15:00,158.15,158.18,157.98,158.18,8974.0,158.15,158.18,157.98,158.18,8974.0
2025-05-28 11:20:00,158.18,158.2,158.1,158.13,4470.0,158.18,158.2,158.1,158.13,4470.0
2025-05-28 11:25:00,158.11,158.16,157.96,157.97,2181.0,158.11,158.16,157.96,157.97,2181.0
2025-05-28 11:30:00,158.02,158.07,157.96,158.01,2616.0,158.02,158.07,157.96,158.01,2616.0
2025-05-28 11:35:00,157.91,157.95,157.87,157.91,2014.0,157.91,157.95,157.87,157.91,2014.0
2025-05-28 11:40:00,157.94,158.07,157.93,158.0,3372.0,157.94,158.07,157.93,158.0,3372.0
2025-05-28 11:45:00,158.0,158.18,157.99,158.16,4192.0,158.0,158.18,157.99,158.16,4192.0
2025-05-28 11:50:00,158.16,158.31,158.15,158.31,7987.0,158.16,158.31,158.15,158.31,7987.0
2025-05-28 11:55:00,158.31,158.31,158.17,158.18,2990.0,158.31,158.31,158.17,158.18,2990.0
2025-05-28 12:00:00,158.24,158.3,158.18,158.25,12438.0,158.24,158.3,158.18,158.25,12438.0
2025-05-28 12:05:00,158.28,158.43,158.27,158.42,2601.0,158.28,158.43,158.27,158.42,2601.0
2025-05-28 12:10:00,158.42,158.42,158.4,158.42,1067.0,158.42,158.42,158.4,158.42,1067.0
2025-05-28 12:15:00,158.42,158.45,158.41,158.42,1463.0,158.42,158.45,158.41,158.42,1463.0
2025-05-28 12:20:00,158.42,158.42,158.27,158.31,5544.0,158.42,158.42,158.27,158.31,5544.0
2025-05-28 12:25:00,158.37,158.39,158.35,158.36,2933.0,158.37,158.39,158.35,158.36,2933.0
2025-05-28 12:30:00,158.38,158.38,158.22,158.22,1781.0,158.38,158.38,158.22,158.22,1781.0
2025-05-28 12:35:00,158.23,158.41,158.23,158.4,8179.0,158.23,158.41,158.23,158.4,8179.0
2025-05-28 12:40:00,158.47,158.47,158.34,158.43,5043.0,158.47,158.47,158.34,158.43,5043.0
2025-05-28 12:45:00,158.43,158.58,158.42,158.56,2064.0,158.43,158.58,158.42,158.56,2064.0
2025-05-28 12:50:00,158.59,158.59,158.37,158.39,2043.0,158.59,158.59,158.37,158.39,2043.0
2025-05-28 12:55:00,158.39,158.48,158.39,158.46,3571.0,158.39,158.48,158.39,158.46,3571.0
2025-05-28 13:00:00,158.42,158.56,158.4,158.52,5910.0,158.42,158.56,158.4,158.52,5910.0
2025-05-28 13:05:00,158.53,158.55,158.53,158.55,693.0,158.53,158.55,158.53,158.55,693.0
2025-05-28 13:10:00,158.54,158.6,158.48,158.5,2400.0,158.54,158.6,158.48,158.5,2400.0
2025-05-28 13:15:00,158.52,158.55,158.43,158.46,2066.0,158.52,158.55,158.43,158.46,2066.0
2025-05-28 13:20:00,158.43,158.44,158.26,158.26,4684.0,158.43,158.44,158.26,158.26,4684.0
2025-05-28 13:25:00,158.22,158.28,158.14,158.27,3128.0,158.22,158.28,158.14,158.27,3128.0
2025-05-28 13:30:00,158.21,158.22,158.09,158.1,1777.0,158.21,158.22,158.09,158.1,1777.0
2025-05-28 13:35:00,158.06,158.09,157.99,158.03,4147.0,158.06,158.09,157.99,158.03,4147.0
2025-05-28 13:40:00,158.03,158.06,158.0,158.02,1009.0,158.03,158.06,158.0,158.02,1009.0
2025-05-28 13:45:00,158.01,158.09,158.01,158.06,2077.0,158.01,158.09,158.01,158.06,2077.0
2025-05-28 13:50:00,157.99,158.1,157.99,158.06,5092.0,157.99,158.1,157.99,158.06,5092.0
2025-05-28 13:55:00,158.06,158.06,157.96,157.97,1876.0,158.06,158.06,157.96,157.97,1876.0
2025-05-28 14:00:00,158.03,158.09,158.0,158.04,8831.0,158.03,158.09,158.0,158.04,8831.0
2025-05-28 14:05:00,158.06,158.07,157.93,157.93,1436.0,158.06,158.07,157.93,157.93,1436.0
2025-05-28 14:10:00,157.91,157.98,157.91,157.95,2012.0,157.91,157.98,157.91,157.95,2012.0
2025-05-28 14:15:00,157.93,157.93,157.83,157.84,2013.0,157.93,157.93,157.83,157.84,2013.0
2025-05-28 14:20:00,157.84,157.85,157.8,157.84,4107.0,157.84,157.85,157.8,157.84,4107.0
2025-05-28 14:25:00,157.84,157.99,157.82,157.99,3280.0,157.84,157.99,157.82,157.99,3280.0
2025-05-28 14:30:00,158.02,158.07,157.96,157.97,3351.0,158.02,158.07,157.96,157.97,3351.0
2025-05-28 14:35:00,158.01,158.03,157.94,157.99,3527.0,158.01,158.03,157.94,157.99,3527.0
2025-05-28 14:40:00,157.95,157.97,157.91,157.93,1869.0,157.95,157.97,157.91,157.93,1869.0
2025-05-28 14:45:00,157.93,157.97,157.89,157.94,1842.0,157.93,157.97,157.89,157.94,1842.0
2025-05-28 14:50:00,157.9,157.9,157.34,157.6,22649.0,157.9,157.9,157.34,157.6,22649.0
2025-05-28 14:55:00,157.6,157.86,157.6,157.75,7578.0,157.6,157.86,157.6,157.75,7578.0
2025-05-28 15:00:00,157.75,157.84,157.7,157.76,20888.0,157.75,157.84,157.7,157.76,20888.0
2025-05-28 15:05:00,157.76,157.94,157.76,157.87,10589.0,157.76,157.94,157.76,157.87,10589.0
2025-05-28 15:10:00,157.9,157.92,157.67,157.76,4238.0,157.9,157.92,157.67,157.76,4238.0
2025-05-28 15:15:00,157.77,157.78,157.67,157.7,9066.0,157.77,157.78,157.67,157.7,9066.0
2025-05-28 15:20:00,157.7,157.74,157.66,157.66,3833.0,157.7,157.74,157.66,157.66,3833.0
2025-05-28 15:25:00,157.65,157.66,157.56,157.58,9326.0,157.65,157.66,157.56,157.58,9326.0
2025-05-28 15:30:00,157.56,157.64,157.53,157.62,16847.0,157.56,157.64,157.53,157.62,16847.0
2025-05-28 15:35:00,157.63,157.64,157.44,157.49,18854.0,157.63,157.64,157.44,157.49,18854.0
2025-05-28 15:40:00,157.49,157.68,157.43,157.55,12857.0,157.49,157.68,157.43,157.55,12857.0
2025-05-28 15:45:00,157.52,157.66,157.5,157.53,27487.0,157.52,157.66,157.5,157.53,27487.0
2025-05-28 15:50:00,157.5,157.53,157.18,157.32,33020.0,157.5,157.53,157.18,157.32,33020.0
2025-05-28 15:55:00,157.29,157.44,156.97,157.0,181961.0,157.29,157.44,156.97,157.0,181961.0
2025-05-29 09:30:00,157.05,157.9,156.24,156.89,44300.0,157.05,157.9,156.24,156.89,44300.0
2025-05-29 09:35:00,157.01,157.17,156.72,157.11,15729.0,157.01,157.17,156.72,157.11,15729.0
2025-05-29 09:40:00,157.06,157.41,156.82,157.28,11514.0,157.06,157.41,156.82,157.28,11514.0
2025-05-29 09:45:00,157.34,157.67,157.34,157.56,10977.0,157.34,157.67,157.34,157.56,10977.0
2025-05-29 09:50:00,157.49,157.57,157.35,157.47,7986.0,157.49,157.57,157.35,157.47,7986.0
2025-05-29 09:55:00,157.38,157.39,157.13,157.3,5246.0,157.38,157.39,157.13,157.3,5246.0
2025-05-29 10:00:00,157.36,157.55,157.29,157.55,7896.0,157.36,157.55,157.29,157.55,7896.0
2025-05-29 10:05:00,157.53,157.53,157.32,157.39,4510.0,157.53,157.53,157.32,157.39,4510.0
2025-05-29 10:10:00,157.46,157.57,157.27,157.28,9792.0,157.46,157.57,157.27,157.28,9792.0
2025-05-29 10:15:00,157.28,157.28,156.86,156.87,3068.0,157.28,157.28,156.86,156.87,3068.0
2025-05-29 10:20:00,156.86,157.16,156.86,157.16,8642.0,156.86,157.16,156.86,157.16,8642.0
2025-05-29 10:25:00,157.16,157.56,157.16,157.46,5721.0,157.16,157.56,157.16,157.46,5721.0
2025-05-29 10:30:00,157.47,157.56,157.18,157.18,4905.0,157.47,157.56,157.18,157.18,4905.0
2025-05-29 10:35:00,157.15,157.37,157.13,157.19,4322.0,157.15,157.37,157.13,157.19,4322.0
2025-05-29 10:40:00,157.16,157.16,157.07,157.13,4100.0,157.16,157.16,157.07,157.13,4100.0
2025-05-29 10:45:00,157.05,157.16,157.0,157.08,5538.0,157.05,157.16,157.0,157.08,5538.0
2025-05-29 10:50:00,157.11,157.22,157.06,157.12,7031.0,157.11,157.22,157.06,157.12,7031.0
2025-05-29 10:55:00,157.16,157.3,157.16,157.25,3142.0,157.16,157.3,157.16,157.25,3142.0
2025-05-29 11:00:00,157.23,157.29,156.93,156.93,3035.0,157.23,157.29,156.93,156.93,3035.0
2025-05-29 11:05:00,156.93,157.03,156.89,156.96,4551.0,156.93,157.03,156.89,156.96,4551.0
2025-05-29 11:10:00,156.97,157.1,156.92,156.98,19249.0,156.97,157.1,156.92,156.98,19249.0
2025-05-29 11:15:00,156.95,156.99,156.78,156.78,13586.0,156.95,156.99,156.78,156.78,13586.0
2025-05-29 11:20:00,156.81,156.91,156.71,156.88,5264.0,156.81,156.91,156.71,156.88,5264.0
2025-05-29 11:25:00,156.94,157.09,156.94,157.09,3636.0,156.94,157.09,156.94,157.09,3636.0
2025-05-29 11:30:00,157.07,157.18,156.54,156.56,10650.0,157.07,157.18,156.54,156.56,10650.0
2025-05-29 11:35:00,156.66,156.74,156.6,156.7,2013.0,156.66,156.74,156.6,156.7,2013.0
2025-05-29 11:40:00,156.66,156.71,156.62,156.64,3352.0,156.66,156.71,156.62,156.64,3352.0
2025-05-29 11:45:00,156.61,156.69,156.59,156.62,3884.0,156.61,156.69,156.59,156.62,3884.0
2025-05-29 11:50:00,156.68,156.83,156.67,156.7,5432.0,156.68,156.83,156.67,156.7,5432.0
2025-05-29 11:55:00,156.7,156.85,156.34,156.52,27314.0,156.7,156.85,156.34,156.52,27314.0
2025-05-29 12:00:00,156.51,156.58,156.21,156.58,18277.0,156.51,156.58,156.21,156.58,18277.0
2025-05-29 12:05:00,156.58,156.69,156.56,156.62,1542.0,156.58,156.69,156.56,156.62,1542.0
2025-05-29 12:10:00,156.67,157.02,156.55,156.99,4308.0,156.67,157.02,156.55,156.99,4308.0
2025-05-29 12:15:00,157.06,157.2,157.03,157.13,3247.0,157.06,157.2,157.03,157.13,3247.0
2025-05-29 12:20:00,157.14,157.16,157.02,157.08,12366.0,157.14,157.16,157.02,157.08,12366.0
2025-05-29 12:25:00,157.08,157.08,157.0,157.06,5082.0,157.08,157.08,157.0,157.06,5082.0
2025-05-29 12:30:00,157.03,157.12,157.03,157.06,11636.0,157.03,157.12,157.03,157.06,11636.0
2025-05-29 12:35:00,157.02,157.09,156.99,157.05,6357.0,157.02,157.09,156.99,157.05,6357.0
2025-05-29 12:40:00,157.0,157.22,157.0,157.19,7233.0,157.0,157.22,157.0,157.19,7233.0
2025-05-29 12:45:00,157.22,157.26,157.05,157.05,3203.0,157.22,157.26,157.05,157.05,3203.0
2025-05-29 12:50:00,157.1,157.24,157.04,157.24,10441.0,157.1,157.24,157.04,157.24,10441.0
2025-05-29 12:55:00,157.28,157.4,157.28,157.32,8033.0,157.28,157.4,157.28,157.32,8033.0
2025-05-29 13:00:00,157.34,157.47,157.34,157.36,5371.0,157.34,157.47,157.34,157.36,5371.0
2025-05-29 13:05:00,157.34,157.36,157.21,157.34,2697.0,157.34,157.36,157.21,157.34,2697.0
2025-05-29 13:10:00,157.4,157.43,157.33,157.42,6951.0,157.4,157.43,157.33,157.42,6951.0
2025-05-29 13:15:00,157.37,157.43,157.13,157.18,4948.0,157.37,157.43,157.13,157.18,4948.0
2025-05-29 13:20:00,157.22,157.33,157.22,157.3,8728.0,157.22,157.33,157.22,157.3,8728.0
2025-05-29 13:25:00,157.28,157.29,157.16,157.16,3575.0,157.28,157.29,157.16,157.16,3575.0
2025-05-29 13:30:00,157.15,157.38,157.15,157.22,4768.0,157.15,157.38,157.15,157.22,4768.0
2025-05-29 13:35:00,157.22,157.31,157.15,157.25,3764.0,157.22,157.31,157.15,157.25,3764.0
2025-05-29 13:40:00,157.27,157.38,157.22,157.24,5011.0,157.27,157.38,157.22,157.24,5011.0
2025-05-29 13:45:00,157.21,157.25,157.15,157.15,7028.0,157.21,157.25,157.15,157.15,7028.0
2025-05-29 13:50:00,157.2,157.24,157.17,157.21,2765.0,157.2,157.24,157.17,157.21,2765.0
2025-05-29 13:55:00,157.18,157.21,157.15,157.18,3261.0,157.18,157.21,157.15,157.18,3261.0
2025-05-29 14:00:00,157.21,157.21,157.13,157.15,1747.0,157.21,157.21,157.13,157.15,1747.0
2025-05-29 14:05:00,157.17,157.2,157.04,157.04,2625.0,157.17,157.2,157.04,157.04,2625.0
2025-05-29 14:10:00,157.06,157.18,157.0,157.18,1763.0,157.06,157.18,157.0,157.18,1763.0
2025-05-29 14:15:00,157.12,157.15,156.89,156.93,4528.0,157.12,157.15,156.89,156.93,4528.0
2025-05-29 14:20:00,156.9,157.09,156.85,157.05,2278.0,156.9,157.09,156.85,157.05,2278.0
2025-05-29 14:25:00,157.01,157.03,156.95,157.02,1357.0,157.01,157.03,156.95,157.02,1357.0
2025-05-29 14:30:00,157.07,157.28,157.07,157.28,13891.0,157.07,157.28,157.07,157.28,13891.0
2025-05-29 14:35:00,157.28,157.31,157.23,157.28,5004.0,157.28,157.31,157.23,157.28,5004.0
2025-05-29 14:40:00,157.33,157.42,157.24,157.38,10651.0,157.33,157.42,157.24,157.38,10651.0
2025-05-29 14:45:00,157.39,157.42,157.34,157.34,4206.0,157.39,157.42,157.34,157.34,4206.0
2025-05-29 14:50:00,157.33,157.45,157.32,157.34,5107.0,157.33,157.45,157.32,157.34,5107.0
2025-05-29 14:55:00,157.34,157.4,157.19,157.25,14506.0,157.34,157.4,157.19,157.25,14506.0
2025-05-29 15:00:00,157.26,157.38,157.26,157.35,4636.0,157.26,157.38,157.26,157.35,4636.0
2025-05-29 15:05:00,157.35,157.37,157.19,157.28,7734.0,157.35,157.37,157.19,157.28,7734.0
2025-05-29 15:10:00,157.32,157.35,157.2,157.2,5888.0,157.32,157.35,157.2,157.2,5888.0
2025-05-29 15:15:00,157.22,157.31,157.21,157.31,8826.0,157.22,157.31,157.21,157.31,8826.0
2025-05-29 15:20:00,157.31,157.41,157.27,157.37,10814.0,157.31,157.41,157.27,157.37,10814.0
2025-05-29 15:25:00,157.36,157.43,157.25,157.28,5918.0,157.36,157.43,157.25,157.28,5918.0
2025-05-29 15:30:00,157.27,157.41,157.27,157.37,6564.0,157.27,157.41,157.27,157.37,6564.0
2025-05-29 15:35:00,157.32,157.38,157.27,157.31,11192.0,157.32,157.38,157.27,157.31,11192.0
2025-05-29 15:40:00,157.32,157.49,157.32,157.47,13581.0,157.32,157.49,157.32,157.47,13581.0
2025-05-29 15:45:00,157.47,157.71,157.45,157.63,13857.0,157.47,157.71,157.45,157.63,13857.0
2025-05-29 15:50:00,157.65,157.76,157.35,157.37,24935.0,157.65,157.76,157.35,157.37,24935.0
2025-05-29 15:55:00,157.35,157.45,157.27,157.42,74537.0,157.35,157.45,157.27,157.42,74537.0
2025-05-30 09:30:00,157.99,158.05,156.95,157.84,18394.0,157.99,158.05,156.95,157.84,18394.0
2025-05-30 09:35:00,157.84,158.07,157.61,158.07,4500.0,157.84,158.07,157.61,158.07,4500.0
2025-05-30 09:40:00,158.08,158.34,157.88,158.22,5247.0,158.08,158.34,157.88,158.22,5247.0
2025-05-30 09:45:00,158.25,158.46,158.2,158.23,8366.0,158.25,158.46,158.2,158.23,8366.0
2025-05-30 09:50:00,158.21,158.41,158.12,158.31,8082.0,158.21,158.41,158.12,158.31,8082.0
2025-05-30 09:55:00,158.37,158.46,158.14,158.18,4285.0,158.37,158.46,158.14,158.18,4285.0
2025-05-30 10:00:00,158.3,158.69,158.29,158.51,10322.0,158.3,158.69,158.29,158.51,10322.0
2025-05-30 10:05:00,158.58,158.59,158.36,158.49,6450.0,158.58,158.59,158.36,158.49,6450.0
2025-05-30 10:10:00,158.44,158.44,158.2,158.28,3383.0,158.44,158.44,158.2,158.28,3383.0
2025-05-30 10:15:00,158.27,158.29,158.11,158.29,5313.0,158.27,158.29,158.11,158.29,5313.0
2025-05-30 10:20:00,158.3,158.31,158.14,158.15,2806.0,158.3,158.31,158.14,158.15,2806.0
2025-05-30 10:25:00,158.22,158.23,158.14,158.2,5873.0,158.22,158.23,158.14,158.2,5873.0
2025-05-30 10:30:00,158.2,158.26,158.14,158.19,3277.0,158.2,158.26,158.14,158.19,3277.0
2025-05-30 10:35:00,158.18,158.19,158.04,158.12,5487.0,158.18,158.19,158.04,158.12,5487.0
2025-05-30 10:40:00,158.08,158.11,157.95,157.99,3157.0,158.08,158.11,157.95,157.99,3157.0
2025-05-30 10:45:00,157.99,158.2,157.91,158.19,20357.0,157.99,158.2,157.91,158.19,20357.0
2025-05-30 10:50:00,158.23,158.23,157.94,157.97,6182.0,158.23,158.23,157.94,157.97,6182.0
2025-05-30 10:55:00,157.98,158.04,157.82,157.82,3541.0,157.98,158.04,157.82,157.82,3541.0
2025-05-30 11:00:00,157.93,158.02,157.93,158.0,3244.0,157.93,158.02,157.93,158.0,3244.0
2025-05-30 11:05:00,157.98,158.05,157.96,158.05,2382.0,157.98,158.05,157.96,158.05,2382.0
2025-05-30 11:10:00,158.1,158.24,158.08,158.08,2746.0,158.1,158.24,158.08,158.08,2746.0
2025-05-30 11:15:00,158.02,158.02,157.92,157.97,1645.0,158.02,158.02,157.92,157.97,1645.0
2025-05-30 11:20:00,157.96,158.09,157.94,158.09,1729.0,157.96,158.09,157.94,158.09,1729.0
2025-05-30 11:25:00,158.03,158.14,157.95,158.13,800.0,158.03,158.14,157.95,158.13,800.0
2025-05-30 11:30:00,158.13,158.2,157.92,158.0,2771.0,158.13,158.2,157.92,158.0,2771.0
2025-05-30 11:35:00,157.94,158.08,157.92,158.08,1431.0,157.94,158.08,157.92,158.08,1431.0
2025-05-30 11:40:00,158.08,158.14,158.02,158.03,2607.0,158.08,158.14,158.02,158.03,2607.0
2025-05-30 11:45:00,157.97,157.98,157.83,157.95,1486.0,157.97,157.98,157.83,157.95,1486.0
2025-05-30 11:50:00,158.02,158.05,158.01,158.02,650.0,158.02,158.05,158.01,158.02,650.0
2025-05-30 11:55:00,158.05,158.11,157.95,158.0,2505.0,158.05,158.11,157.95,158.0,2505.0
2025-05-30 12:00:00,158.06,158.06,157.89,158.01,5340.0,158.06,158.06,157.89,158.01,5340.0
2025-05-30 12:05:00,157.98,158.27,157.98,158.27,2649.0,157.98,158.27,157.98,158.27,2649.0
2025-05-30 12:10:00,158.25,158.31,158.16,158.2,1404.0,158.25,158.31,158.16,158.2,1404.0
2025-05-30 12:15:00,158.2,158.24,157.9,158.01,4026.0,158.2,158.24,157.9,158.01,4026.0
2025-05-30 12:20:00,157.98,157.98,157.85,157.87,2306.0,157.98,157.98,157.85,157.87,2306.0
2025-05-30 12:25:00,157.87,157.91,157.39,157.44,4270.0,157.87,157.91,157.39,157.44,4270.0
2025-05-30 12:30:00,157.51,157.51,157.12,157.38,2417.0,157.51,157.51,157.12,157.38,2417.0
2025-05-30 12:35:00,157.28,157.72,157.28,157.72,3201.0,157.28,157.72,157.28,157.72,3201.0
2025-05-30 12:40:00,157.72,157.73,157.47,157.52,5763.0,157.72,157.73,157.47,157.52,5763.0
2025-05-30 12:45:00,157.45,157.57,157.44,157.56,2575.0,157.45,157.57,157.44,157.56,2575.0
2025-05-30 12:50:00,157.45,157.56,157.44,157.5,2700.0,157.45,157.56,157.44,157.5,2700.0
2025-05-30 12:55:00,157.48,157.54,157.47,157.51,5194.0,157.48,157.54,157.47,157.51,5194.0
2025-05-30 13:00:00,157.51,157.57,157.42,157.5,7114.0,157.51,157.57,157.42,157.5,7114.0
2025-05-30 13:05:00,157.5,157.66,157.46,157.61,5616.0,157.5,157.66,157.46,157.61,5616.0
2025-05-30 13:10:00,157.55,157.57,157.49,157.49,4423.0,157.55,157.57,157.49,157.49,4423.0
2025-05-30 13:15:00,157.46,157.67,157.46,157.67,1562.0,157.46,157.67,157.46,157.67,1562.0
2025-05-30 13:20:00,157.73,157.74,157.56,157.65,2627.0,157.73,157.74,157.56,157.65,2627.0
2025-05-30 13:25:00,157.59,157.69,157.54,157.69,1213.0,157.59,157.69,157.54,157.69,1213.0
2025-05-30 13:30:00,157.69,157.78,157.69,157.73,915.0,157.69,157.78,157.69,157.73,915.0
2025-05-30 13:35:00,157.81,157.82,157.68,157.72,2019.0,157.81,157.82,157.68,157.72,2019.0
2025-05-30 13:40:00,157.72,157.73,157.61,157.61,1991.0,157.72,157.73,157.61,157.61,1991.0
2025-05-30 13:45:00,157.57,157.72,157.57,157.72,1082.0,157.57,157.72,157.57,157.72,1082.0
2025-05-30 13:50:00,157.7,157.72,157.56,157.62,3402.0,157.7,157.72,157.56,157.62,3402.0
2025-05-30 13:55:00,157.66,157.67,157.58,157.58,2721.0,157.66,157.67,157.58,157.58,2721.0
2025-05-30 14:00:00,157.58,157.7,157.56,157.65,3957.0,157.58,157.7,157.56,157.65,3957.0
2025-05-30 14:05:00,157.66,157.93,157.64,157.93,4294.0,157.66,157.93,157.64,157.93,4294.0
2025-05-30 14:10:00,157.93,157.96,157.83,157.86,4141.0,157.93,157.96,157.83,157.86,4141.0
2025-05-30 14:15:00,157.86,157.98,157.73,157.88,4700.0,157.86,157.98,157.73,157.88,4700.0
2025-05-30 14:20:00,157.89,157.89,157.74,157.75,2950.0,157.89,157.89,157.74,157.75,2950.0
2025-05-30 14:25:00,157.77,157.86,157.69,157.69,3769.0,157.77,157.86,157.69,157.69,3769.0
2025-05-30 14:30:00,157.75,157.8,157.69,157.69,2346.0,157.75,157.8,157.69,157.69,2346.0
2025-05-30 14:35:00,157.66,157.73,157.65,157.68,4497.0,157.66,157.73,157.65,157.68,4497.0
2025-05-30 14:40:00,157.7,157.77,157.66,157.66,10353.0,157.7,157.77,157.66,157.66,10353.0
2025-05-30 14:45:00,157.77,157.9,157.73,157.86,3650.0,157.77,157.9,157.73,157.86,3650.0
2025-05-30 14:50:00,157.91,158.0,157.88,157.88,5700.0,157.91,158.0,157.88,157.88,5700.0
2025-05-30 14:55:00,157.87,157.95,157.83,157.85,5444.0,157.87,157.95,157.83,157.85,5444.0
2025-05-30 15:00:00,157.85,157.94,157.85,157.91,8077.0,157.85,157.94,157.85,157.91,8077.0
2025-05-30 15:05:00,157.91,157.99,157.87,157.89,9694.0,157.91,157.99,157.87,157.89,9694.0
2025-05-30 15:10:00,157.89,158.09,157.88,158.04,4376.0,157.89,158.09,157.88,158.04,4376.0
2025-05-30 15:15:00,158.07,158.27,158.04,158.26,2196.0,158.07,158.27,158.04,158.26,2196.0
2025-05-30 15:20:00,158.23,158.28,158.15,158.28,2903.0,158.23,158.28,158.15,158.28,2903.0
2025-05-30 15:25:00,158.24,158.35,158.22,158.28,5300.0,158.24,158.35,158.22,158.28,5300.0
2025-05-30 15:30:00,158.29,158.38,158.25,158.38,5495.0,158.29,158.38,158.25,158.38,5495.0
2025-05-30 15:35:00,158.37,158.54,158.33,158.33,7759.0,158.37,158.54,158.33,158.33,7759.0
2025-05-30 15:40:00,158.3,158.31,158.07,158.18,7954.0,158.3,158.31,158.07,158.18,7954.0
2025-05-30 15:45:00,158.2,158.22,158.04,158.18,6203.0,158.2,158.22,158.04,158.18,6203.0
2025-05-30 15:50:00,158.13,158.81,157.88,157.96,30621.0,158.13,158.81,157.88,157.96,30621.0
2025-05-30 15:55:00,157.91,158.21,157.81,157.88,69126.0,157.91,158.21,157.81,157.88,69126.0
2025-06-02 09:30:00,156.86,157.1,156.39,156.39,18059.0,156.86,157.1,156.39,156.39,18059.0
2025-06-02 09:35:00,156.34,156.36,155.74,155.88,15113.0,156.34,156.36,155.74,155.88,15113.0
2025-06-02 09:40:00,155.94,156.41,155.87,156.41,6709.0,155.94,156.41,155.87,156.41,6709.0
2025-06-02 09:45:00,156.5,156.82,156.43,156.67,6143.0,156.5,156.82,156.43,156.67,6143.0
2025-06-02 09:50:00,156.67,156.67,155.76,155.88,3081.0,156.67,156.67,155.76,155.88,3081.0
2025-06-02 09:55:00,155.85,156.07,155.75,155.92,6168.0,155.85,156.07,155.75,155.92,6168.0
2025-06-02 10:00:00,155.78,155.94,155.48,155.78,9138.0,155.78,155.94,155.48,155.78,9138.0
2025-06-02 10:05:00,155.87,156.35,155.87,156.31,4694.0,155.87,156.35,155.87,156.31,4694.0
2025-06-02 10:10:00,156.31,156.31,156.09,156.18,6137.0,156.31,156.31,156.09,156.18,6137.0
2025-06-02 10:15:00,156.17,156.27,156.03,156.22,15356.0,156.17,156.27,156.03,156.22,15356.0
2025-06-02 10:20:00,156.19,156.46,156.18,156.45,4934.0,156.19,156.46,156.18,156.45,4934.0
2025-06-02 10:25:00,156.44,156.67,156.43,156.53,5438.0,156.44,156.67,156.43,156.53,5438.0
2025-06-02 10:30:00,156.53,156.99,156.53,156.99,11729.0,156.53,156.99,156.53,156.99,11729.0
2025-06-02 10:35:00,156.97,157.0,156.62,156.65,10114.0,156.97,157.0,156.62,156.65,10114.0
2025-06-02 10:40:00,156.72,156.78,156.51,156.53,3177.0,156.72,156.78,156.51,156.53,3177.0
2025-06-02 10:45:00,156.68,156.91,156.68,156.91,1579.0,156.68,156.91,156.68,156.91,1579.0
2025-06-02 10:50:00,156.88,157.0,156.87,156.97,8248.0,156.88,157.0,156.87,156.97,8248.0
2025-06-02 10:55:00,156.98,157.06,156.94,157.06,8534.0,156.98,157.06,156.94,157.06,8534.0
2025-06-02 11:00:00,157.0,157.13,156.94,157.01,6436.0,157.0,157.13,156.94,157.01,6436.0
2025-06-02 11:05:00,157.03,157.24,157.03,157.14,4958.0,157.03,157.24,157.03,157.14,4958.0
2025-06-02 11:10:00,157.08,157.26,157.07,157.2,4469.0,157.08,157.26,157.07,157.2,4469.0
2025-06-02 11:15:00,157.24,157.24,156.98,156.98,4590.0,157.24,157.24,156.98,156.98,4590.0
2025-06-02 11:20:00,156.96,157.0,156.85,156.85,4806.0,156.96,157.0,156.85,156.85,4806.0
2025-06-02 11:25:00,156.84,156.87,156.67,156.68,3335.0,156.84,156.87,156.67,156.68,3335.0
2025-06-02 11:30:00,156.63,156.69,156.53,156.62,9551.0,156.63,156.69,156.53,156.62,9551.0
2025-06-02 11:35:00,156.61,156.66,156.54,156.54,7200.0,156.61,156.66,156.54,156.54,7200.0
2025-06-02 11:40:00,156.53,156.71,156.52,156.71,8961.0,156.53,156.71,156.52,156.71,8961.0
2025-06-02 11:45:00,156.75,156.88,156.75,156.88,900.0,156.75,156.88,156.75,156.88,900.0
2025-06-02 11:50:00,156.88,157.03,156.88,157.02,2500.0,156.88,157.03,156.88,157.02,2500.0
2025-06-02 11:55:00,157.05,157.06,156.91,157.0,5813.0,157.05,157.06,156.91,157.0,5813.0
2025-06-02 12:00:00,157.0,157.05,156.76,156.82,4900.0,157.0,157.05,156.76,156.82,4900.0
2025-06-02 12:05:00,156.83,156.83,156.59,156.6,4529.0,156.83,156.83,156.59,156.6,4529.0
2025-06-02 12:10:00,156.59,156.7,156.53,156.65,5460.0,156.59,156.7,156.53,156.65,5460.0
2025-06-02 12:15:00,156.59,156.59,156.43,156.5,2350.0,156.59,156.59,156.43,156.5,2350.0
2025-06-02 12:20:00,156.49,156.5,156.34,156.34,5752.0,156.49,156.5,156.34,156.34,5752.0
2025-06-02 12:25:00,156.34,156.36,156.19,156.29,5090.0,156.34,156.36,156.19,156.29,5090.0
2025-06-02 12:30:00,156.3,156.39,156.27,156.38,2321.0,156.3,156.39,156.27,156.38,2321.0
2025-06-02 12:35:00,156.39,156.42,156.3,156.4,4140.0,156.39,156.42,156.3,156.4,4140.0
2025-06-02 12:40:00,156.34,156.45,156.34,156.39,2259.0,156.34,156.45,156.34,156.39,2259.0
2025-06-02 12:45:00,156.36,156.43,156.29,156.3,2971.0,156.36,156.43,156.29,156.3,2971.0
2025-06-02 12:50:00,156.29,156.51,156.29,156.51,3500.0,156.29,156.51,156.29,156.51,3500.0
2025-06-02 12:55:00,156.5,156.53,156.47,156.47,800.0,156.5,156.53,156.47,156.47,800.0
2025-06-02 13:00:00,156.54,156.67,156.54,156.6,3427.0,156.54,156.67,156.54,156.6,3427.0
2025-06-02 13:05:00,156.63,156.64,156.56,156.64,4117.0,156.63,156.64,156.56,156.64,4117.0
2025-06-02 13:10:00,156.64,156.65,156.53,156.53,3900.0,156.64,156.65,156.53,156.53,3900.0
2025-06-02 13:15:00,156.53,156.55,156.43,156.43,2604.0,156.53,156.55,156.43,156.43,2604.0
2025-06-02 13:20:00,156.43,156.44,156.31,156.35,2014.0,156.43,156.44,156.31,156.35,2014.0
2025-06-02 13:25:00,156.36,156.39,156.22,156.28,3025.0,156.36,156.39,156.22,156.28,3025.0
2025-06-02 13:30:00,156.28,156.32,156.25,156.3,3411.0,156.28,156.32,156.25,156.3,3411.0
2025-06-02 13:35:00,156.25,156.35,156.22,156.35,3729.0,156.25,156.35,156.22,156.35,3729.0
2025-06-02 13:40:00,156.38,156.44,156.35,156.39,2432.0,156.38,156.44,156.35,156.39,2432.0
2025-06-02 13:45:00,156.37,156.41,156.33,156.38,3069.0,156.37,156.41,156.33,156.38,3069.0
2025-06-02 13:50:00,156.38,156.49,156.38,156.49,3860.0,156.38,156.49,156.38,156.49,3860.0
2025-06-02 13:55:00,156.54,156.58,156.53,156.55,3772.0,156.54,156.58,156.53,156.55,3772.0
2025-06-02 14:00:00,156.58,156.66,156.54,156.61,1977.0,156.58,156.66,156.54,156.61,1977.0
2025-06-02 14:05:00,156.62,156.75,156.6,156.65,5472.0,156.62,156.75,156.6,156.65,5472.0
2025-06-02 14:10:00,156.66,156.68,156.64,156.68,446.0,156.66,156.68,156.64,156.68,446.0
2025-06-02 14:15:00,156.68,156.8,156.67,156.79,4799.0,156.68,156.8,156.67,156.79,4799.0
2025-06-02 14:20:00,156.75,157.0,156.75,156.86,4676.0,156.75,157.0,156.75,156.86,4676.0
2025-06-02 14:25:00,156.9,156.95,156.89,156.9,1670.0,156.9,156.95,156.89,156.9,1670.0
2025-06-02 14:30:00,156.96,157.04,156.89,156.89,7654.0,156.96,157.04,156.89,156.89,7654.0
2025-06-02 14:35:00,156.89,156.9,156.84,156.88,979.0,156.89,156.9,156.84,156.88,979.0
2025-06-02 14:40:00,156.83,156.85,156.79,156.83,7990.0,156.83,156.85,156.79,156.83,7990.0
2025-06-02 14:45:00,156.81,156.84,156.79,156.81,3587.0,156.81,156.84,156.79,156.81,3587.0
2025-06-02 14:50:00,156.79,156.95,156.79,156.9,3067.0,156.79,156.95,156.79,156.9,3067.0
2025-06-02 14:55:00,156.94,157.13,156.93,157.13,2708.0,156.94,157.13,156.93,157.13,2708.0
2025-06-02 15:00:00,157.13,157.13,157.06,157.11,3528.0,157.13,157.13,157.06,157.11,3528.0
2025-06-02 15:05:00,157.12,157.19,157.08,157.19,3307.0,157.12,157.19,157.08,157.19,3307.0
2025-06-02 15:10:00,157.21,157.22,157.11,157.15,3501.0,157.21,157.22,157.11,157.15,3501.0
2025-06-02 15:15:00,157.18,157.24,157.17,157.19,2240.0,157.18,157.24,157.17,157.19,2240.0
2025-06-02 15:20:00,157.21,157.38,157.19,157.38,4700.0,157.21,157.38,157.19,157.38,4700.0
2025-06-02 15:25:00,157.34,157.36,157.3,157.31,6244.0,157.34,157.36,157.3,157.31,6244.0
2025-06-02 15:30:00,157.33,157.39,157.27,157.35,6764.0,157.33,157.39,157.27,157.35,6764.0
2025-06-02 15:35:00,157.36,157.47,157.35,157.39,5931.0,157.36,157.47,157.35,157.39,5931.0
2025-06-02 15:40:00,157.39,157.47,157.35,157.38,8171.0,157.39,157.47,157.35,157.38,8171.0
2025-06-02 15:45:00,157.35,157.39,157.28,157.29,6740.0,157.35,157.39,157.28,157.29,6740.0
2025-06-02 15:50:00,157.28,157.38,157.26,157.35,15343.0,157.28,157.38,157.26,157.35,15343.0
2025-06-02 15:55:00,157.38,157.57,157.35,157.55,71413.0,157.38,157.57,157.35,157.55,71413.0
2025-06-03 09:30:00,157.08,157.4,156.67,157.36,27974.0,157.08,157.4,156.67,157.36,27974.0
2025-06-03 09:35:00,157.34,157.58,157.26,157.26,3612.0,157.34,157.58,157.26,157.26,3612.0
2025-06-03 09:40:00,157.33,157.5,157.28,157.39,3218.0,157.33,157.5,157.28,157.39,3218.0
2025-06-03 09:45:00,157.42,157.49,156.96,157.09,5583.0,157.42,157.49,156.96,157.09,5583.0
2025-06-03 09:50:00,157.09,157.09,156.5,156.56,5379.0,157.09,157.09,156.5,156.56,5379.0
2025-06-03 09:55:00,156.55,156.72,156.48,156.59,6748.0,156.55,156.72,156.48,156.59,6748.0
2025-06-03 10:00:00,156.58,156.7,156.52,156.65,5592.0,156.58,156.7,156.52,156.65,5592.0
2025-06-03 10:05:00,156.65,156.81,156.55,156.67,7446.0,156.65,156.81,156.55,156.67,7446.0
2025-06-03 10:10:00,156.73,156.81,156.67,156.77,4267.0,156.73,156.81,156.67,156.77,4267.0
2025-06-03 10:15:00,156.77,156.84,156.63,156.69,10460.0,156.77,156.84,156.63,156.69,10460.0
2025-06-03 10:20:00,156.75,156.97,156.75,156.92,5393.0,156.75,156.97,156.75,156.92,5393.0
2025-06-03 10:25:00,156.93,157.09,156.77,157.09,6418.0,156.93,157.09,156.77,157.09,6418.0
2025-06-03 10:30:00,157.21,157.22,157.0,157.0,4462.0,157.21,157.22,157.0,157.0,4462.0
2025-06-03 10:35:00,157.04,157.05,156.74,156.8,3508.0,157.04,157.05,156.74,156.8,3508.0
2025-06-03 10:40:00,156.84,156.84,156.58,156.76,4209.0,156.84,156.84,156.58,156.76,4209.0
2025-06-03 10:45:00,156.78,157.01,156.78,156.98,2920.0,156.78,157.01,156.78,156.98,2920.0
2025-06-03 10:50:00,156.94,157.0,156.85,156.95,5382.0,156.94,157.0,156.85,156.95,5382.0
2025-06-03 10:55:00,156.97,157.09,156.96,157.06,5152.0,156.97,157.09,156.96,157.06,5152.0
2025-06-03 11:00:00,157.1,157.26,157.09,157.25,8689.0,157.1,157.26,157.09,157.25,8689.0
2025-06-03 11:05:00,157.26,157.36,157.02,157.02,4818.0,157.26,157.36,157.02,157.02,4818.0
2025-06-03 11:10:00,157.07,157.07,156.75,156.91,4185.0,157.07,157.07,156.75,156.91,4185.0
2025-06-03 11:15:00,156.9,157.04,156.9,156.96,3546.0,156.9,157.04,156.9,156.96,3546.0
2025-06-03 11:20:00,157.0,157.07,156.87,157.05,4661.0,157.0,157.07,156.87,157.05,4661.0
2025-06-03 11:25:00,157.11,157.15,157.01,157.15,3702.0,157.11,157.15,157.01,157.15,3702.0
2025-06-03 11:30:00,157.14,157.25,157.11,157.2,4217.0,157.14,157.25,157.11,157.2,4217.0
2025-06-03 11:35:00,157.2,157.42,157.2,157.42,2617.0,157.2,157.42,157.2,157.42,2617.0
2025-06-03 11:40:00,157.42,157.45,157.35,157.45,2234.0,157.42,157.45,157.35,157.45,2234.0
2025-06-03 11:45:00,157.44,157.54,157.38,157.39,8449.0,157.44,157.54,157.38,157.39,8449.0
2025-06-03 11:50:00,157.39,157.55,157.38,157.53,3440.0,157.39,157.55,157.38,157.53,3440.0
2025-06-03 11:55:00,157.48,157.53,157.39,157.51,4789.0,157.48,157.53,157.39,157.51,4789.0
2025-06-03 12:00:00,157.5,157.51,157.33,157.35,2996.0,157.5,157.51,157.33,157.35,2996.0
2025-06-03 12:05:00,157.31,157.4,157.29,157.36,2900.0,157.31,157.4,157.29,157.36,2900.0
2025-06-03 12:10:00,157.37,157.52,157.36,157.52,4147.0,157.37,157.52,157.36,157.52,4147.0
2025-06-03 12:15:00,157.56,157.68,157.54,157.67,3504.0,157.56,157.68,157.54,157.67,3504.0
2025-06-03 12:20:00,157.64,157.65,157.5,157.59,4249.0,157.64,157.65,157.5,157.59,4249.0
2025-06-03 12:25:00,157.59,157.64,157.55,157.61,6783.0,157.59,157.64,157.55,157.61,6783.0
2025-06-03 12:30:00,157.65,157.7,157.59,157.68,3356.0,157.65,157.7,157.59,157.68,3356.0
2025-06-03 12:35:00,157.69,157.75,157.67,157.72,4161.0,157.69,157.75,157.67,157.72,4161.0
2025-06-03 12:40:00,157.72,157.81,157.72,157.76,3431.0,157.72,157.81,157.72,157.76,3431.0
2025-06-03 12:45:00,157.76,157.81,157.67,157.72,6216.0,157.76,157.81,157.67,157.72,6216.0
2025-06-03 12:50:00,157.72,157.79,157.66,157.71,3136.0,157.72,157.79,157.66,157.71,3136.0
2025-06-03 12:55:00,157.82,157.89,157.81,157.86,6556.0,157.82,157.89,157.81,157.86,6556.0
2025-06-03 13:00:00,157.86,157.9,157.8,157.89,1841.0,157.86,157.9,157.8,157.89,1841.0
2025-06-03 13:05:00,157.93,158.05,157.93,158.03,1300.0,157.93,158.05,157.93,158.03,1300.0
2025-06-03 13:10:00,158.06,158.17,158.05,158.15,900.0,158.06,158.17,158.05,158.15,900.0
2025-06-03 13:15:00,158.16,158.21,158.11,158.15,1887.0,158.16,158.21,158.11,158.15,1887.0
2025-06-03 13:20:00,158.23,158.33,158.2,158.27,3409.0,158.23,158.33,158.2,158.27,3409.0
2025-06-03 13:25:00,158.26,158.3,158.21,158.23,2245.0,158.26,158.3,158.21,158.23,2245.0
2025-06-03 13:30:00,158.26,158.31,158.22,158.25,1312.0,158.26,158.31,158.22,158.25,1312.0
2025-06-03 13:35:00,158.27,158.29,158.19,158.22,2342.0,158.27,158.29,158.19,158.22,2342.0
2025-06-03 13:40:00,158.19,158.24,158.17,158.17,2214.0,158.19,158.24,158.17,158.17,2214.0
2025-06-03 13:45:00,158.17,158.24,158.05,158.07,2403.0,158.17,158.24,158.05,158.07,2403.0
2025-06-03 13:50:00,158.05,158.12,157.99,158.03,3108.0,158.05,158.12,157.99,158.03,3108.0
2025-06-03 13:55:00,158.01,158.04,157.94,158.04,2494.0,158.01,158.04,157.94,158.04,2494.0
2025-06-03 14:00:00,158.01,158.03,157.83,157.99,4145.0,158.01,158.03,157.83,157.99,4145.0
2025-06-03 14:05:00,158.0,158.05,157.94,157.94,2168.0,158.0,158.05,157.94,157.94,2168.0
2025-06-03 14:10:00,157.93,157.99,157.84,157.91,2422.0,157.93,157.99,157.84,157.91,2422.0
2025-06-03 14:15:00,157.91,158.03,157.88,158.03,2702.0,157.91,158.03,157.88,158.03,2702.0
2025-06-03 14:20:00,158.05,158.07,157.93,158.02,2274.0,158.05,158.07,157.93,158.02,2274.0
2025-06-03 14:25:00,158.0,158.14,158.0,158.14,1600.0,158.0,158.14,158.0,158.14,1600.0
2025-06-03 14:30:00,158.15,158.17,158.09,158.11,2587.0,158.15,158.17,158.09,158.11,2587.0
2025-06-03 14:35:00,158.12,158.12,158.03,158.07,1511.0,158.12,158.12,158.03,158.07,1511.0
2025-06-03 14:40:00,158.1,158.1,158.01,158.08,3653.0,158.1,158.1,158.01,158.08,3653.0
2025-06-03 14:45:00,158.11,158.19,158.11,158.12,2413.0,158.11,158.19,158.11,158.12,2413.0
2025-06-03 14:50:00,158.09,158.1,158.06,158.09,1530.0,158.09,158.1,158.06,158.09,1530.0
2025-06-03 14:55:00,158.12,158.17,158.09,158.15,9290.0,158.12,158.17,158.09,158.15,9290.0
2025-06-03 15:00:00,158.15,158.18,158.09,158.13,5779.0,158.15,158.18,158.09,158.13,5779.0
2025-06-03 15:05:00,158.09,158.17,158.09,158.17,2785.0,158.09,158.17,158.09,158.17,2785.0
2025-06-03 15:10:00,158.16,158.16,158.05,158.14,3669.0,158.16,158.16,158.05,158.14,3669.0
2025-06-03 15:15:00,158.17,158.2,158.14,158.2,3856.0,158.17,158.2,158.14,158.2,3856.0
2025-06-03 15:20:00,158.18,158.22,158.15,158.18,4491.0,158.18,158.22,158.15,158.18,4491.0
2025-06-03 15:25:00,158.15,158.22,158.1,158.22,3911.0,158.15,158.22,158.1,158.22,3911.0
2025-06-03 15:30:00,158.25,158.33,158.22,158.31,4269.0,158.25,158.33,158.22,158.31,4269.0
2025-06-03 15:35:00,158.27,158.36,158.27,158.31,6730.0,158.27,158.36,158.27,158.31,6730.0
2025-06-03 15:40:00,158.28,158.28,158.19,158.23,7104.0,158.28,158.28,158.19,158.23,7104.0
2025-06-03 15:45:00,158.21,158.21,158.01,158.02,7090.0,158.21,158.21,158.01,158.02,7090.0
2025-06-03 15:50:00,157.98,158.24,157.89,158.16,22619.0,157.98,158.24,157.89,158.16,22619.0
2025-06-03 15:55:00,158.12,158.31,158.01,158.28,100225.0,158.12,158.31,158.01,158.28,100225.0
2025-06-04 09:30:00,157.95,158.4,157.57,158.09,9390.0,157.95,158.4,157.57,158.09,9390.0
2025-06-04 09:35:00,158.24,158.24,157.86,158.01,5113.0,158.24,158.24,157.86,158.01,5113.0
2025-06-04 09:40:00,158.07,158.1,157.87,157.88,2275.0,158.07,158.1,157.87,157.88,2275.0
2025-06-04 09:45:00,157.79,157.94,157.73,157.91,3117.0,157.79,157.94,157.73,157.91,3117.0
2025-06-04 09:50:00,157.98,158.02,157.52,157.67,16899.0,157.98,158.02,157.52,157.67,16899.0
2025-06-04 09:55:00,157.67,157.86,157.52,157.74,14672.0,157.67,157.86,157.52,157.74,14672.0
2025-06-04 10:00:00,157.66,158.16,157.54,158.16,12545.0,157.66,158.16,157.54,158.16,12545.0
2025-06-04 10:05:00,158.16,158.41,157.98,158.28,12654.0,158.16,158.41,157.98,158.28,12654.0
2025-06-04 10:10:00,158.31,158.31,157.98,158.24,4380.0,158.31,158.31,157.98,158.24,4380.0
2025-06-04 10:15:00,158.27,158.29,158.04,158.17,3431.0,158.27,158.29,158.04,158.17,3431.0
2025-06-04 10:20:00,158.12,158.38,158.08,158.31,2592.0,158.12,158.38,158.08,158.31,2592.0
2025-06-04 10:25:00,158.31,158.33,158.21,158.21,2968.0,158.31,158.33,158.21,158.21,2968.0
2025-06-04 10:30:00,158.19,158.22,158.16,158.22,1728.0,158.19,158.22,158.16,158.22,1728.0
2025-06-04 10:35:00,158.21,158.4,158.19,158.38,1973.0,158.21,158.4,158.19,158.38,1973.0
2025-06-04 10:40:00,158.36,158.36,158.05,158.07,2706.0,158.36,158.36,158.05,158.07,2706.0
2025-06-04 10:45:00,157.98,158.26,157.98,158.23,1745.0,157.98,158.26,157.98,158.23,1745.0
2025-06-04 10:50:00,158.23,158.33,158.14,158.26,1202.0,158.23,158.33,158.14,158.26,1202.0
2025-06-04 10:55:00,158.27,158.31,158.09,158.15,3878.0,158.27,158.31,158.09,158.15,3878.0
2025-06-04 11:00:00,158.27,158.41,158.27,158.39,2516.0,158.27,158.41,158.27,158.39,2516.0
2025-06-04 11:05:00,158.31,158.47,158.3,158.46,1680.0,158.31,158.47,158.3,158.46,1680.0
2025-06-04 11:10:00,158.4,158.58,158.37,158.55,2797.0,158.4,158.58,158.37,158.55,2797.0
2025-06-04 11:15:00,158.58,158.58,158.39,158.46,1825.0,158.58,158.58,158.39,158.46,1825.0
2025-06-04 11:20:00,158.52,158.65,158.52,158.65,2535.0,158.52,158.65,158.52,158.65,2535.0
2025-06-04 11:25:00,158.59,158.59,158.48,158.48,2449.0,158.59,158.59,158.48,158.48,2449.0
2025-06-04 11:30:00,158.49,158.59,158.46,158.59,1308.0,158.49,158.59,158.46,158.59,1308.0
2025-06-04 11:35:00,158.59,158.6,158.47,158.56,2137.0,158.59,158.6,158.47,158.56,2137.0
2025-06-04 11:40:00,158.57,158.73,158.54,158.65,1530.0,158.57,158.73,158.54,158.65,1530.0
2025-06-04 11:45:00,158.75,158.86,158.73,158.86,1000.0,158.75,158.86,158.73,158.86,1000.0
2025-06-04 11:50:00,158.86,158.88,158.72,158.74,2214.0,158.86,158.88,158.72,158.74,2214.0
2025-06-04 11:55:00,158.71,158.83,158.71,158.81,2811.0,158.71,158.83,158.71,158.81,2811.0
2025-06-04 12:00:00,158.89,158.89,158.76,158.79,2601.0,158.89,158.89,158.76,158.79,2601.0
2025-06-04 12:05:00,158.76,158.85,158.74,158.85,1100.0,158.76,158.85,158.74,158.85,1100.0
2025-06-04 12:10:00,158.83,158.84,158.73,158.84,1631.0,158.83,158.84,158.73,158.84,1631.0
2025-06-04 12:15:00,158.81,158.81,158.75,158.8,1055.0,158.81,158.81,158.75,158.8,1055.0
2025-06-04 12:20:00,158.81,158.81,158.64,158.67,2000.0,158.81,158.81,158.64,158.67,2000.0
2025-06-04 12:25:00,158.7,158.74,158.6,158.64,4287.0,158.7,158.74,158.6,158.64,4287.0
2025-06-04 12:30:00,158.61,158.8,158.61,158.77,2172.0,158.61,158.8,158.61,158.77,2172.0
2025-06-04 12:35:00,158.78,158.83,158.73,158.83,3317.0,158.78,158.83,158.73,158.83,3317.0
2025-06-04 12:40:00,158.81,158.93,158.8,158.91,3150.0,158.81,158.93,158.8,158.91,3150.0
2025-06-04 12:45:00,158.91,159.11,158.91,159.01,2339.0,158.91,159.11,158.91,159.01,2339.0
2025-06-04 12:50:00,159.03,159.06,158.96,159.01,1803.0,159.03,159.06,158.96,159.01,1803.0
2025-06-04 12:55:00,159.01,159.09,159.01,159.04,2229.0,159.01,159.09,159.01,159.04,2229.0
2025-06-04 13:00:00,159.06,159.15,159.06,159.12,853.0,159.06,159.15,159.06,159.12,853.0
2025-06-04 13:05:00,159.13,159.18,159.06,159.06,6062.0,159.13,159.18,159.06,159.06,6062.0
2025-06-04 13:10:00,159.11,159.22,159.11,159.21,1257.0,159.11,159.22,159.11,159.21,1257.0
2025-06-04 13:15:00,159.22,159.24,159.1,159.13,3981.0,159.22,159.24,159.1,159.13,3981.0
2025-06-04 13:20:00,159.09,159.31,159.09,159.27,2018.0,159.09,159.31,159.09,159.27,2018.0
2025-06-04 13:25:00,159.26,159.3,159.23,159.27,3792.0,159.26,159.3,159.23,159.27,3792.0
2025-06-04 13:30:00,159.3,159.38,159.24,159.38,1355.0,159.3,159.38,159.24,159.38,1355.0
2025-06-04 13:35:00,159.37,159.45,159.34,159.4,4107.0,159.37,159.45,159.34,159.4,4107.0
2025-06-04 13:40:00,159.4,159.49,159.35,159.46,5051.0,159.4,159.49,159.35,159.46,5051.0
2025-06-04 13:45:00,159.41,159.48,159.37,159.4,6091.0,159.41,159.48,159.37,159.4,6091.0
2025-06-04 13:50:00,159.4,159.43,159.33,159.36,4722.0,159.4,159.43,159.33,159.36,4722.0
2025-06-04 13:55:00,159.39,159.39,159.37,159.38,600.0,159.39,159.39,159.37,159.38,600.0
2025-06-04 14:00:00,159.39,159.51,159.39,159.43,4078.0,159.39,159.51,159.39,159.43,4078.0
2025-06-04 14:05:00,159.43,159.43,159.34,159.34,1399.0,159.43,159.43,159.34,159.34,1399.0
2025-06-04 14:10:00,159.34,159.37,159.28,159.33,3815.0,159.34,159.37,159.28,159.33,3815.0
2025-06-04 14:15:00,159.28,159.35,159.28,159.32,1346.0,159.28,159.35,159.28,159.32,1346.0
2025-06-04 14:20:00,159.34,159.36,159.28,159.35,3861.0,159.34,159.36,159.28,159.35,3861.0
2025-06-04 14:25:00,159.35,159.42,159.3,159.42,5095.0,159.35,159.42,159.3,159.42,5095.0
2025-06-04 14:30:00,159.44,159.46,159.34,159.39,8350.0,159.44,159.46,159.34,159.39,8350.0
2025-06-04 14:35:00,159.39,159.44,159.35,159.36,9352.0,159.39,159.44,159.35,159.36,9352.0
2025-06-04 14:40:00,159.34,159.44,159.32,159.36,4097.0,159.34,159.44,159.32,159.36,4097.0
2025-06-04 14:45:00,159.38,159.38,159.29,159.34,3263.0,159.38,159.38,159.29,159.34,3263.0
2025-06-04 14:50:00,159.31,159.32,159.18,159.27,6241.0,159.31,159.32,159.18,159.27,6241.0
2025-06-04 14:55:00,159.3,159.33,159.23,159.31,3013.0,159.3,159.33,159.23,159.31,3013.0
2025-06-04 15:00:00,159.28,159.33,159.22,159.32,3570.0,159.28,159.33,159.22,159.32,3570.0
2025-06-04 15:05:00,159.32,159.39,159.32,159.34,7320.0,159.32,159.39,159.32,159.34,7320.0
2025-06-04 15:10:00,159.36,159.41,159.34,159.36,7088.0,159.36,159.41,159.34,159.36,7088.0
2025-06-04 15:15:00,159.34,159.39,159.32,159.39,6093.0,159.34,159.39,159.32,159.39,6093.0
2025-06-04 15:20:00,159.38,159.48,159.33,159.48,9422.0,159.38,159.48,159.33,159.48,9422.0
2025-06-04 15:25:00,159.47,159.58,159.46,159.55,10525.0,159.47,159.58,159.46,159.55,10525.0
2025-06-04 15:30:00,159.57,159.62,159.54,159.56,6251.0,159.57,159.62,159.54,159.56,6251.0
2025-06-04 15:35:00,159.58,159.66,159.58,159.62,6018.0,159.58,159.66,159.58,159.62,6018.0
2025-06-04 15:40:00,159.59,159.74,159.51,159.69,9895.0,159.59,159.74,159.51,159.69,9895.0
2025-06-04 15:45:00,159.65,159.7,159.52,159.52,9925.0,159.65,159.7,159.52,159.52,9925.0
2025-06-04 15:50:00,159.41,159.47,159.32,159.47,16811.0,159.41,159.47,159.32,159.47,16811.0
2025-06-04 15:55:00,159.48,159.48,159.33,159.33,112883.0,159.48,159.48,159.33,159.33,112883.0
2025-06-05 09:30:00,159.43,159.43,158.53,159.0,19414.0,159.43,159.43,158.53,159.0,19414.0
2025-06-05 09:35:00,158.9,159.12,158.82,159.05,1207.0,158.9,159.12,158.82,159.05,1207.0
2025-06-05 09:40:00,159.22,159.41,159.22,159.23,2260.0,159.22,159.41,159.22,159.23,2260.0
2025-06-05 09:45:00,159.2,159.42,159.1,159.32,2649.0,159.2,159.42,159.1,159.32,2649.0
2025-06-05 09:50:00,159.24,159.24,159.07,159.19,1985.0,159.24,159.24,159.07,159.19,1985.0
2025-06-05 09:55:00,159.28,159.41,159.11,159.11,6980.0,159.28,159.41,159.11,159.11,6980.0
2025-06-05 10:00:00,159.21,159.38,159.2,159.32,4631.0,159.21,159.38,159.2,159.32,4631.0
2025-06-05 10:05:00,159.36,159.7,159.32,159.61,2778.0,159.36,159.7,159.32,159.61,2778.0
2025-06-05 10:10:00,159.59,159.59,159.48,159.51,8989.0,159.59,159.59,159.48,159.51,8989.0
2025-06-05 10:15:00,159.52,159.52,159.24,159.33,2839.0,159.52,159.52,159.24,159.33,2839.0
2025-06-05 10:20:00,159.24,159.41,159.24,159.37,2974.0,159.24,159.41,159.24,159.37,2974.0
2025-06-05 10:25:00,159.46,159.47,159.27,159.28,2721.0,159.46,159.47,159.27,159.28,2721.0
2025-06-05 10:30:00,159.4,159.47,159.3,159.37,2689.0,159.4,159.47,159.3,159.37,2689.0
2025-06-05 10:35:00,159.4,159.44,159.13,159.34,6161.0,159.4,159.44,159.13,159.34,6161.0
2025-06-05 10:40:00,159.29,159.58,159.16,159.42,1700.0,159.29,159.58,159.16,159.42,1700.0
2025-06-05 10:45:00,159.28,159.48,159.26,159.4,3242.0,159.28,159.48,159.26,159.4,3242.0
2025-06-05 10:50:00,159.43,159.44,159.27,159.39,3884.0,159.43,159.44,159.27,159.39,3884.0
2025-06-05 10:55:00,159.43,159.58,159.43,159.51,2504.0,159.43,159.58,159.43,159.51,2504.0
2025-06-05 11:00:00,159.52,159.57,159.5,159.57,2603.0,159.52,159.57,159.5,159.57,2603.0
2025-06-05 11:05:00,159.55,159.62,159.48,159.48,3217.0,159.55,159.62,159.48,159.48,3217.0
2025-06-05 11:10:00,159.55,159.57,159.49,159.53,1785.0,159.55,159.57,159.49,159.53,1785.0
2025-06-05 11:15:00,159.52,159.69,159.42,159.69,3100.0,159.52,159.69,159.42,159.69,3100.0
2025-06-05 11:20:00,159.71,159.71,159.68,159.69,300.0,159.71,159.71,159.68,159.69,300.0
2025-06-05 11:25:00,159.7,159.71,159.55,159.62,3857.0,159.7,159.71,159.55,159.62,3857.0
2025-06-05 11:30:00,159.69,159.81,159.69,159.81,1579.0,159.69,159.81,159.69,159.81,1579.0
2025-06-05 11:35:00,159.75,159.93,159.7,159.76,5101.0,159.75,159.93,159.7,159.76,5101.0
2025-06-05 11:40:00,159.68,159.69,159.54,159.6,900.0,159.68,159.69,159.54,159.6,900.0
2025-06-05 11:45:00,159.61,159.66,159.48,159.48,3977.0,159.61,159.66,159.48,159.48,3977.0
2025-06-05 11:50:00,159.48,159.52,159.46,159.46,1000.0,159.48,159.52,159.46,159.46,1000.0
2025-06-05 11:55:00,159.49,159.63,159.49,159.55,2953.0,159.49,159.63,159.49,159.55,2953.0
2025-06-05 12:00:00,159.52,159.8,159.52,159.8,1450.0,159.52,159.8,159.52,159.8,1450.0
2025-06-05 12:05:00,159.77,159.81,159.74,159.74,1158.0,159.77,159.81,159.74,159.74,1158.0
2025-06-05 12:10:00,159.82,159.86,159.77,159.77,2314.0,159.82,159.86,159.77,159.77,2314.0
2025-06-05 12:15:00,159.77,159.77,159.56,159.58,1518.0,159.77,159.77,159.56,159.58,1518.0
2025-06-05 12:20:00,159.59,159.6,159.47,159.48,1641.0,159.59,159.6,159.47,159.48,1641.0
2025-06-05 12:25:00,159.51,159.58,159.48,159.57,3038.0,159.51,159.58,159.48,159.57,3038.0
2025-06-05 12:30:00,159.58,159.65,159.52,159.65,832.0,159.58,159.65,159.52,159.65,832.0
2025-06-05 12:35:00,159.61,159.63,159.53,159.59,3742.0,159.61,159.63,159.53,159.59,3742.0
2025-06-05 12:40:00,159.64,159.74,159.58,159.58,3581.0,159.64,159.74,159.58,159.58,3581.0
2025-06-05 12:45:00,159.55,159.55,159.12,159.13,1207.0,159.55,159.55,159.12,159.13,1207.0
2025-06-05 12:50:00,159.08,159.09,158.93,159.03,3859.0,159.08,159.09,158.93,159.03,3859.0
2025-06-05 12:55:00,159.1,159.15,159.08,159.1,2200.0,159.1,159.15,159.08,159.1,2200.0
2025-06-05 13:00:00,159.09,159.19,159.03,159.15,2860.0,159.09,159.19,159.03,159.15,2860.0
2025-06-05 13:05:00,159.15,159.21,159.11,159.13,1753.0,159.15,159.21,159.11,159.13,1753.0
2025-06-05 13:10:00,159.2,159.36,159.2,159.34,2649.0,159.2,159.36,159.2,159.34,2649.0
2025-06-05 13:15:00,159.4,159.46,159.39,159.45,1527.0,159.4,159.46,159.39,159.45,1527.0
2025-06-05 13:20:00,159.51,159.57,159.5,159.56,2093.0,159.51,159.57,159.5,159.56,2093.0
2025-06-05 13:25:00,159.56,159.56,159.48,159.53,2130.0,159.56,159.56,159.48,159.53,2130.0
2025-06-05 13:30:00,159.54,159.62,159.52,159.62,2649.0,159.54,159.62,159.52,159.62,2649.0
2025-06-05 13:35:00,159.65,159.69,159.63,159.66,1565.0,159.65,159.69,159.63,159.66,1565.0
2025-06-05 13:40:00,159.64,159.69,159.57,159.59,2584.0,159.64,159.69,159.57,159.59,2584.0
2025-06-05 13:45:00,159.63,159.68,159.53,159.6,3160.0,159.63,159.68,159.53,159.6,3160.0
2025-06-05 13:50:00,159.5,159.5,159.38,159.38,1501.0,159.5,159.5,159.38,159.38,1501.0
2025-06-05 13:55:00,159.33,159.39,159.31,159.32,1976.0,159.33,159.39,159.31,159.32,1976.0
2025-06-05 14:00:00,159.28,159.28,159.13,159.15,1812.0,159.28,159.28,159.13,159.15,1812.0
2025-06-05 14:05:00,159.14,159.14,158.92,158.95,1112.0,159.14,159.14,158.92,158.95,1112.0
2025-06-05 14:10:00,158.96,159.06,158.96,158.99,1821.0,158.96,159.06,158.96,158.99,1821.0
2025-06-05 14:15:00,159.08,159.08,158.76,158.99,2800.0,159.08,159.08,158.76,158.99,2800.0
2025-06-05 14:20:00,159.02,159.17,159.02,159.15,1653.0,159.02,159.17,159.02,159.15,1653.0
2025-06-05 14:25:00,159.2,159.26,159.16,159.2,2443.0,159.2,159.26,159.16,159.2,2443.0
2025-06-05 14:30:00,159.22,159.39,159.22,159.39,2960.0,159.22,159.39,159.22,159.39,2960.0
2025-06-05 14:35:00,159.37,159.44,159.27,159.44,2693.0,159.37,159.44,159.27,159.44,2693.0
2025-06-05 14:40:00,159.47,159.57,159.42,159.56,1918.0,159.47,159.57,159.42,159.56,1918.0
2025-06-05 14:45:00,159.54,159.61,159.48,159.55,2001.0,159.54,159.61,159.48,159.55,2001.0
2025-06-05 14:50:00,159.57,159.6,159.44,159.44,1886.0,159.57,159.6,159.44,159.44,1886.0
2025-06-05 14:55:00,159.43,159.49,159.4,159.46,2638.0,159.43,159.49,159.4,159.46,2638.0
2025-06-05 15:00:00,159.5,159.55,159.45,159.46,1236.0,159.5,159.55,159.45,159.46,1236.0
2025-06-05 15:05:00,159.49,159.58,159.49,159.58,2306.0,159.49,159.58,159.49,159.58,2306.0
2025-06-05 15:10:00,159.63,159.66,159.49,159.53,2697.0,159.63,159.66,159.49,159.53,2697.0
2025-06-05 15:15:00,159.54,159.57,159.08,159.15,4372.0,159.54,159.57,159.08,159.15,4372.0
2025-06-05 15:20:00,159.15,159.16,159.05,159.07,3743.0,159.15,159.16,159.05,159.07,3743.0
2025-06-05 15:25:00,159.05,159.28,159.02,159.21,6207.0,159.05,159.28,159.02,159.21,6207.0
2025-06-05 15:30:00,159.25,159.32,159.16,159.31,4998.0,159.25,159.32,159.16,159.31,4998.0
2025-06-05 15:35:00,159.31,159.71,159.26,159.65,6103.0,159.31,159.71,159.26,159.65,6103.0
2025-06-05 15:40:00,159.66,159.74,159.52,159.65,8709.0,159.66,159.74,159.52,159.65,8709.0
2025-06-05 15:45:00,159.62,159.75,159.58,159.61,6204.0,159.62,159.75,159.58,159.61,6204.0
2025-06-05 15:50:00,159.55,159.55,159.02,159.16,20870.0,159.55,159.55,159.02,159.16,20870.0
2025-06-05 15:55:00,159.19,159.37,159.16,159.31,79940.0,159.19,159.37,159.16,159.31,79940.0
2025-06-06 09:30:00,160.59,160.81,160.23,160.43,14586.0,160.59,160.81,160.23,160.43,14586.0
2025-06-06 09:35:00,160.45,160.77,160.27,160.66,5092.0,160.45,160.77,160.27,160.66,5092.0
2025-06-06 09:40:00,160.82,160.82,160.65,160.66,300.0,160.82,160.82,160.65,160.66,300.0
2025-06-06 09:45:00,160.65,160.87,160.58,160.8,4327.0,160.65,160.87,160.58,160.8,4327.0
2025-06-06 09:50:00,160.75,160.85,160.64,160.84,9884.0,160.75,160.85,160.64,160.84,9884.0
2025-06-06 09:55:00,160.78,161.23,160.78,161.19,3806.0,160.78,161.23,160.78,161.19,3806.0
2025-06-06 10:00:00,161.21,161.24,160.83,160.85,9325.0,161.21,161.24,160.83,160.85,9325.0
2025-06-06 10:05:00,160.84,160.97,160.71,160.97,3726.0,160.84,160.97,160.71,160.97,3726.0
2025-06-06 10:10:00,161.07,161.07,160.66,160.68,12195.0,161.07,161.07,160.66,160.68,12195.0
2025-06-06 10:15:00,160.76,160.76,160.32,160.39,3850.0,160.76,160.76,160.32,160.39,3850.0
2025-06-06 10:20:00,160.43,160.67,160.37,160.67,3069.0,160.43,160.67,160.37,160.67,3069.0
2025-06-06 10:25:00,160.67,160.71,160.53,160.53,1141.0,160.67,160.71,160.53,160.53,1141.0
2025-06-06 10:30:00,160.41,160.53,160.37,160.52,3113.0,160.41,160.53,160.37,160.52,3113.0
2025-06-06 10:35:00,160.54,160.59,160.34,160.46,2188.0,160.54,160.59,160.34,160.46,2188.0
2025-06-06 10:40:00,160.47,160.6,160.46,160.53,3523.0,160.47,160.6,160.46,160.53,3523.0
2025-06-06 10:45:00,160.53,160.54,160.39,160.4,9368.0,160.53,160.54,160.39,160.4,9368.0
2025-06-06 10:50:00,160.3,160.37,160.21,160.37,1753.0,160.3,160.37,160.21,160.37,1753.0
2025-06-06 10:55:00,160.36,160.36,160.14,160.15,1992.0,160.36,160.36,160.14,160.15,1992.0
2025-06-06 11:00:00,160.11,160.15,160.03,160.08,1434.0,160.11,160.15,160.03,160.08,1434.0
2025-06-06 11:05:00,160.06,160.23,160.06,160.19,2791.0,160.06,160.23,160.06,160.19,2791.0
2025-06-06 11:10:00,160.19,160.2,160.11,160.12,500.0,160.19,160.2,160.11,160.12,500.0
2025-06-06 11:15:00,160.21,160.21,159.7,159.8,3096.0,160.21,160.21,159.7,159.8,3096.0
2025-06-06 11:20:00,159.7,159.82,159.63,159.72,1500.0,159.7,159.82,159.63,159.72,1500.0
2025-06-06 11:25:00,159.85,159.99,159.85,159.99,1414.0,159.85,159.99,159.85,159.99,1414.0
2025-06-06 11:30:00,159.95,160.04,159.8,159.93,2888.0,159.95,160.04,159.8,159.93,2888.0
2025-06-06 11:35:00,159.9,159.96,159.7,159.75,2352.0,159.9,159.96,159.7,159.75,2352.0
2025-06-06 11:40:00,159.75,159.97,159.74,159.97,1900.0,159.75,159.97,159.74,159.97,1900.0
2025-06-06 11:45:00,159.89,160.03,159.89,159.98,2550.0,159.89,160.03,159.89,159.98,2550.0
2025-06-06 11:50:00,160.0,160.03,159.9,160.0,4659.0,160.0,160.03,159.9,160.0,4659.0
2025-06-06 11:55:00,160.0,160.0,159.85,159.88,2128.0,160.0,160.0,159.85,159.88,2128.0
2025-06-06 12:00:00,159.9,159.93,159.89,159.93,300.0,159.9,159.93,159.89,159.93,300.0
2025-06-06 12:05:00,159.94,159.97,159.94,159.94,600.0,159.94,159.97,159.94,159.94,600.0
2025-06-06 12:10:00,160.0,160.0,159.86,159.97,2097.0,160.0,160.0,159.86,159.97,2097.0
2025-06-06 12:15:00,160.0,160.01,159.95,159.97,1540.0,160.0,160.01,159.95,159.97,1540.0
2025-06-06 12:20:00,160.0,160.0,159.88,160.0,1005.0,160.0,160.0,159.88,160.0,1005.0
2025-06-06 12:25:00,159.91,159.93,159.85,159.86,1227.0,159.91,159.93,159.85,159.86,1227.0
2025-06-06 12:30:00,159.9,159.96,159.84,159.9,600.0,159.9,159.96,159.84,159.9,600.0
2025-06-06 12:35:00,159.82,159.86,159.76,159.77,1400.0,159.82,159.86,159.76,159.77,1400.0
2025-06-06 12:40:00,159.7,159.7,159.55,159.56,1719.0,159.7,159.7,159.55,159.56,1719.0
2025-06-06 12:45:00,159.53,159.63,159.53,159.62,2409.0,159.53,159.63,159.53,159.62,2409.0
2025-06-06 12:50:00,159.66,159.67,159.42,159.42,1728.0,159.66,159.67,159.42,159.42,1728.0
2025-06-06 12:55:00,159.5,159.57,159.42,159.54,2554.0,159.5,159.57,159.42,159.54,2554.0
2025-06-06 13:00:00,159.54,159.54,159.45,159.47,1036.0,159.54,159.54,159.45,159.47,1036.0
2025-06-06 13:05:00,159.47,159.54,159.41,159.48,1713.0,159.47,159.54,159.41,159.48,1713.0
2025-06-06 13:10:00,159.48,159.49,159.39,159.47,2059.0,159.48,159.49,159.39,159.47,2059.0
2025-06-06 13:15:00,159.45,159.65,159.45,159.59,2515.0,159.45,159.65,159.45,159.59,2515.0
2025-06-06 13:20:00,159.63,159.7,159.63,159.7,400.0,159.63,159.7,159.63,159.7,400.0
2025-06-06 13:25:00,159.66,159.67,159.66,159.67,200.0,159.66,159.67,159.66,159.67,200.0
2025-06-06 13:30:00,159.67,159.82,159.67,159.78,1763.0,159.67,159.82,159.67,159.78,1763.0
2025-06-06 13:35:00,159.75,159.79,159.73,159.77,1302.0,159.75,159.79,159.73,159.77,1302.0
2025-06-06 13:40:00,159.8,159.8,159.71,159.72,600.0,159.8,159.8,159.71,159.72,600.0
2025-06-06 13:45:00,159.74,159.77,159.7,159.77,1700.0,159.74,159.77,159.7,159.77,1700.0
2025-06-06 13:50:00,159.76,159.76,159.71,159.75,1763.0,159.76,159.76,159.71,159.75,1763.0
2025-06-06 13:55:00,159.75,159.75,159.65,159.69,1464.0,159.75,159.75,159.65,159.69,1464.0
2025-06-06 14:00:00,159.73,160.02,159.73,160.01,2631.0,159.73,160.02,159.73,160.01,2631.0
2025-06-06 14:05:00,160.0,160.0,159.88,159.96,2697.0,160.0,160.0,159.88,159.96,2697.0
2025-06-06 14:10:00,159.95,159.98,159.94,159.96,700.0,159.95,159.98,159.94,159.96,700.0
2025-06-06 14:15:00,159.99,160.02,159.97,159.98,9712.0,159.99,160.02,159.97,159.98,9712.0
2025-06-06 14:20:00,160.0,160.0,159.93,159.94,3129.0,160.0,160.0,159.93,159.94,3129.0
2025-06-06 14:25:00,159.95,159.96,159.89,159.92,1552.0,159.95,159.96,159.89,159.92,1552.0
2025-06-06 14:30:00,159.97,160.03,159.91,159.98,6024.0,159.97,160.03,159.91,159.98,6024.0
2025-06-06 14:35:00,160.0,160.04,159.98,159.99,1005.0,160.0,160.04,159.98,159.99,1005.0
2025-06-06 14:40:00,159.96,159.97,159.87,159.9,3915.0,159.96,159.97,159.87,159.9,3915.0
2025-06-06 14:45:00,159.93,159.94,159.87,159.91,2375.0,159.93,159.94,159.87,159.91,2375.0
2025-06-06 14:50:00,159.91,159.94,159.79,159.86,4493.0,159.91,159.94,159.79,159.86,4493.0
2025-06-06 14:55:00,159.85,159.85,159.76,159.8,1600.0,159.85,159.85,159.76,159.8,1600.0
2025-06-06 15:00:00,159.8,159.84,159.8,159.82,1500.0,159.8,159.84,159.8,159.82,1500.0
2025-06-06 15:05:00,159.78,159.81,159.75,159.77,3537.0,159.78,159.81,159.75,159.77,3537.0
2025-06-06 15:10:00,159.77,159.79,159.69,159.69,2488.0,159.77,159.79,159.69,159.69,2488.0
2025-06-06 15:15:00,159.71,159.71,159.62,159.67,4487.0,159.71,159.71,159.62,159.67,4487.0
2025-06-06 15:20:00,159.67,159.81,159.63,159.78,3800.0,159.67,159.81,159.63,159.78,3800.0
2025-06-06 15:25:00,159.78,159.92,159.77,159.85,4553.0,159.78,159.92,159.77,159.85,4553.0
2025-06-06 15:30:00,159.85,159.9,159.81,159.9,4800.0,159.85,159.9,159.81,159.9,4800.0
2025-06-06 15:35:00,159.92,159.94,159.79,159.83,4650.0,159.92,159.94,159.79,159.83,4650.0
2025-06-06 15:40:00,159.83,159.97,159.82,159.92,10567.0,159.83,159.97,159.82,159.92,10567.0
2025-06-06 15:45:00,159.93,160.0,159.77,159.78,15221.0,159.93,160.0,159.77,159.78,15221.0
2025-06-06 15:50:00,159.81,160.09,159.79,159.89,24904.0,159.81,160.09,159.79,159.89,24904.0
2025-06-06 15:55:00,159.89,159.97,159.77,159.78,64130.0,159.89,159.97,159.77,159.78,64130.0
2025-06-09 09:30:00,159.13,159.38,158.13,158.31,18311.0,159.13,159.38,158.13,158.31,18311.0
2025-06-09 09:35:00,158.3,158.52,158.22,158.37,8008.0,158.3,158.52,158.22,158.37,8008.0
2025-06-09 09:40:00,158.25,158.29,158.02,158.22,10346.0,158.25,158.29,158.02,158.22,10346.0
2025-06-09 09:45:00,158.0,158.12,157.84,158.01,3400.0,158.0,158.12,157.84,158.01,3400.0
2025-06-09 09:50:00,158.0,158.0,157.26,157.27,6153.0,158.0,158.0,157.26,157.27,6153.0
2025-06-09 09:55:00,157.27,157.49,157.27,157.46,5467.0,157.27,157.49,157.27,157.46,5467.0
2025-06-09 10:00:00,157.49,157.49,156.72,156.72,9208.0,157.49,157.49,156.72,156.72,9208.0
2025-06-09 10:05:00,156.65,156.88,156.3,156.33,6041.0,156.65,156.88,156.3,156.33,6041.0
2025-06-09 10:10:00,156.33,156.35,155.91,156.03,3692.0,156.33,156.35,155.91,156.03,3692.0
2025-06-09 10:15:00,156.14,156.63,156.14,156.63,4790.0,156.14,156.63,156.14,156.63,4790.0
2025-06-09 10:20:00,156.52,156.95,156.51,156.82,9204.0,156.52,156.95,156.51,156.82,9204.0
2025-06-09 10:25:00,156.74,156.83,156.65,156.65,1552.0,156.74,156.83,156.65,156.65,1552.0
2025-06-09 10:30:00,156.85,156.85,156.27,156.34,7808.0,156.85,156.85,156.27,156.34,7808.0
2025-06-09 10:35:00,156.22,156.36,156.05,156.31,2160.0,156.22,156.36,156.05,156.31,2160.0
2025-06-09 10:40:00,156.39,156.39,156.2,156.22,6063.0,156.39,156.39,156.2,156.22,6063.0
2025-06-09 10:45:00,156.23,156.37,156.12,156.23,8020.0,156.23,156.37,156.12,156.23,8020.0
2025-06-09 10:50:00,156.23,156.81,156.22,156.81,3573.0,156.23,156.81,156.22,156.81,3573.0
2025-06-09 10:55:00,156.79,156.9,156.77,156.83,4646.0,156.79,156.9,156.77,156.83,4646.0
2025-06-09 11:00:00,156.88,157.07,156.72,156.74,10500.0,156.88,157.07,156.72,156.74,10500.0
2025-06-09 11:05:00,156.73,156.82,156.67,156.71,12756.0,156.73,156.82,156.67,156.71,12756.0
2025-06-09 11:10:00,156.71,156.96,156.7,156.93,11148.0,156.71,156.96,156.7,156.93,11148.0
2025-06-09 11:15:00,156.95,157.06,156.93,156.97,8064.0,156.95,157.06,156.93,156.97,8064.0
2025-06-09 11:20:00,156.98,157.08,156.9,157.06,13848.0,156.98,157.08,156.9,157.06,13848.0
2025-06-09 11:25:00,157.06,157.15,157.0,157.05,9805.0,157.06,157.15,157.0,157.05,9805.0
2025-06-09 11:30:00,157.06,157.35,157.05,157.27,10799.0,157.06,157.35,157.05,157.27,10799.0
2025-06-09 11:35:00,157.22,157.39,157.22,157.34,5050.0,157.22,157.39,157.22,157.34,5050.0
2025-06-09 11:40:00,157.34,157.48,157.32,157.46,17158.0,157.34,157.48,157.32,157.46,17158.0
2025-06-09 11:45:00,157.45,157.57,157.35,157.53,7308.0,157.45,157.57,157.35,157.53,7308.0
2025-06-09 11:50:00,157.51,157.53,157.43,157.53,3135.0,157.51,157.53,157.43,157.53,3135.0
2025-06-09 11:55:00,157.57,157.61,157.44,157.44,7103.0,157.57,157.61,157.44,157.44,7103.0
2025-06-09 12:00:00,157.5,157.5,157.27,157.3,2983.0,157.5,157.5,157.27,157.3,2983.0
2025-06-09 12:05:00,157.3,157.3,157.16,157.25,3121.0,157.3,157.3,157.16,157.25,3121.0
2025-06-09 12:10:00,157.36,157.51,157.36,157.5,1136.0,157.36,157.51,157.36,157.5,1136.0
2025-06-09 12:15:00,157.49,157.67,157.42,157.63,4184.0,157.49,157.67,157.42,157.63,4184.0
2025-06-09 12:20:00,157.54,157.76,157.46,157.53,5683.0,157.54,157.76,157.46,157.53,5683.0
2025-06-09 12:25:00,157.53,157.58,157.52,157.58,2840.0,157.53,157.58,157.52,157.58,2840.0
2025-06-09 12:30:00,157.57,157.65,157.52,157.63,3575.0,157.57,157.65,157.52,157.63,3575.0
2025-06-09 12:35:00,157.63,157.63,157.52,157.62,1256.0,157.63,157.63,157.52,157.62,1256.0
2025-06-09 12:40:00,157.6,157.76,157.55,157.69,6012.0,157.6,157.76,157.55,157.69,6012.0
2025-06-09 12:45:00,157.69,157.76,157.55,157.57,5810.0,157.69,157.76,157.55,157.57,5810.0
2025-06-09 12:50:00,157.59,157.76,157.59,157.7,2774.0,157.59,157.76,157.59,157.7,2774.0
2025-06-09 12:55:00,157.7,157.7,157.52,157.53,2586.0,157.7,157.7,157.52,157.53,2586.0
2025-06-09 13:00:00,157.53,157.66,157.5,157.62,1565.0,157.53,157.66,157.5,157.62,1565.0
2025-06-09 13:05:00,157.63,157.72,157.61,157.65,2635.0,157.63,157.72,157.61,157.65,2635.0
2025-06-09 13:10:00,157.66,157.96,157.65,157.96,2434.0,157.66,157.96,157.65,157.96,2434.0
2025-06-09 13:15:00,157.86,157.98,157.82,157.86,3925.0,157.86,157.98,157.82,157.86,3925.0
2025-06-09 13:20:00,157.94,157.98,157.92,157.98,524.0,157.94,157.98,157.92,157.98,524.0
2025-06-09 13:25:00,157.93,158.08,157.9,158.0,4375.0,157.93,158.08,157.9,158.0,4375.0
2025-06-09 13:30:00,158.02,158.03,157.9,157.95,1911.0,158.02,158.03,157.9,157.95,1911.0
2025-06-09 13:35:00,158.0,158.03,157.9,157.91,2796.0,158.0,158.03,157.9,157.91,2796.0
2025-06-09 13:40:00,157.87,158.01,157.84,157.96,2044.0,157.87,158.01,157.84,157.96,2044.0
2025-06-09 13:45:00,157.93,158.11,157.92,158.11,2296.0,157.93,158.11,157.92,158.11,2296.0
2025-06-09 13:50:00,158.12,158.18,158.08,158.15,2829.0,158.12,158.18,158.08,158.15,2829.0
2025-06-09 13:55:00,158.14,158.18,158.1,158.1,3092.0,158.14,158.18,158.1,158.1,3092.0
2025-06-09 14:00:00,158.14,158.23,158.09,158.22,3573.0,158.14,158.23,158.09,158.22,3573.0
2025-06-09 14:05:00,158.26,158.29,158.22,158.29,2070.0,158.26,158.29,158.22,158.29,2070.0
2025-06-09 14:10:00,158.29,158.34,158.29,158.3,2218.0,158.29,158.34,158.29,158.3,2218.0
2025-06-09 14:15:00,158.31,158.35,158.24,158.31,3856.0,158.31,158.35,158.24,158.31,3856.0
2025-06-09 14:20:00,158.31,158.36,158.29,158.34,1447.0,158.31,158.36,158.29,158.34,1447.0
2025-06-09 14:25:00,158.34,158.34,158.15,158.17,6640.0,158.34,158.34,158.15,158.17,6640.0
2025-06-09 14:30:00,158.17,158.31,158.16,158.2,3365.0,158.17,158.31,158.16,158.2,3365.0
2025-06-09 14:35:00,158.17,158.2,158.11,158.14,3330.0,158.17,158.2,158.11,158.14,3330.0
2025-06-09 14:40:00,158.13,158.13,158.04,158.06,5536.0,158.13,158.13,158.04,158.06,5536.0
2025-06-09 14:45:00,158.02,158.11,158.02,158.09,4566.0,158.02,158.11,158.02,158.09,4566.0
2025-06-09 14:50:00,158.09,158.11,158.04,158.08,7347.0,158.09,158.11,158.04,158.08,7347.0
2025-06-09 14:55:00,158.09,158.25,158.03,158.25,7205.0,158.09,158.25,158.03,158.25,7205.0
2025-06-09 15:00:00,158.24,158.28,158.2,158.26,2511.0,158.24,158.28,158.2,158.26,2511.0
2025-06-09 15:05:00,158.29,158.29,158.21,158.26,4390.0,158.29,158.29,158.21,158.26,4390.0
2025-06-09 15:10:00,158.25,158.33,158.09,158.09,2871.0,158.25,158.33,158.09,158.09,2871.0
2025-06-09 15:15:00,158.09,158.14,158.05,158.06,5722.0,158.09,158.14,158.05,158.06,5722.0
2025-06-09 15:20:00,158.04,158.07,158.01,158.05,5142.0,158.04,158.07,158.01,158.05,5142.0
2025-06-09 15:25:00,158.05,158.09,158.0,158.09,5822.0,158.05,158.09,158.0,158.09,5822.0
2025-06-09 15:30:00,158.09,158.09,157.86,157.88,4751.0,158.09,158.09,157.86,157.88,4751.0
2025-06-09 15:35:00,157.87,157.98,157.79,157.9,10429.0,157.87,157.98,157.79,157.9,10429.0
2025-06-09 15:40:00,157.9,157.9,157.63,157.75,8357.0,157.9,157.9,157.63,157.75,8357.0
2025-06-09 15:45:00,157.76,157.77,157.67,157.75,8143.0,157.76,157.77,157.67,157.75,8143.0
2025-06-09 15:50:00,157.78,157.79,157.33,157.36,35604.0,157.78,157.79,157.33,157.36,35604.0
2025-06-09 15:55:00,157.39,157.45,156.91,156.95,145240.0,157.39,157.45,156.91,156.95,145240.0
2025-06-10 09:30:00,156.98,157.52,156.27,156.27,29440.0,156.98,157.52,156.27,156.27,29440.0
2025-06-10 09:35:00,156.21,156.59,156.21,156.28,4393.0,156.21,156.59,156.21,156.28,4393.0
2025-06-10 09:40:00,156.28,156.53,156.27,156.53,6056.0,156.28,156.53,156.27,156.53,6056.0
2025-06-10 09:45:00,156.47,156.53,156.2,156.22,16444.0,156.47,156.53,156.2,156.22,16444.0
2025-06-10 09:50:00,156.22,156.23,155.18,155.2,17575.0,156.22,156.23,155.18,155.2,17575.0
2025-06-10 09:55:00,155.23,155.6,155.11,155.21,17536.0,155.23,155.6,155.11,155.21,17536.0
2025-06-10 10:00:00,155.29,155.34,154.18,154.55,14340.0,155.29,155.34,154.18,154.55,14340.0
2025-06-10 10:05:00,154.89,155.37,154.58,155.37,5493.0,154.89,155.37,154.58,155.37,5493.0
2025-06-10 10:10:00,155.26,155.43,155.04,155.17,6393.0,155.26,155.43,155.04,155.17,6393.0
2025-06-10 10:15:00,155.25,155.36,155.06,155.27,11335.0,155.25,155.36,155.06,155.27,11335.0
2025-06-10 10:20:00,155.29,155.37,155.15,155.37,3255.0,155.29,155.37,155.15,155.37,3255.0
2025-06-10 10:25:00,155.38,155.44,155.12,155.35,6313.0,155.38,155.44,155.12,155.35,6313.0
2025-06-10 10:30:00,155.38,155.41,155.25,155.4,5816.0,155.38,155.41,155.25,155.4,5816.0
2025-06-10 10:35:00,155.47,155.6,155.36,155.57,17288.0,155.47,155.6,155.36,155.57,17288.0
2025-06-10 10:40:00,155.58,156.02,155.58,156.02,6566.0,155.58,156.02,155.58,156.02,6566.0
2025-06-10 10:45:00,156.02,156.04,155.78,155.91,8008.0,156.02,156.04,155.78,155.91,8008.0
2025-06-10 10:50:00,155.93,156.03,155.87,156.01,6702.0,155.93,156.03,155.87,156.01,6702.0
2025-06-10 10:55:00,156.0,156.02,155.74,155.77,3166.0,156.0,156.02,155.74,155.77,3166.0
2025-06-10 11:00:00,155.74,156.0,155.68,155.9,4859.0,155.74,156.0,155.68,155.9,4859.0
2025-06-10 11:05:00,155.91,156.0,155.78,155.87,5283.0,155.91,156.0,155.78,155.87,5283.0
2025-06-10 11:10:00,155.79,155.89,155.55,155.55,5600.0,155.79,155.89,155.55,155.55,5600.0
2025-06-10 11:15:00,155.57,155.63,155.5,155.63,17331.0,155.57,155.63,155.5,155.63,17331.0
2025-06-10 11:20:00,155.66,155.66,155.48,155.52,1103.0,155.66,155.66,155.48,155.52,1103.0
2025-06-10 11:25:00,155.48,155.73,155.45,155.7,2100.0,155.48,155.73,155.45,155.7,2100.0
2025-06-10 11:30:00,155.7,155.73,155.35,155.56,6423.0,155.7,155.73,155.35,155.56,6423.0
2025-06-10 11:35:00,155.61,155.64,155.51,155.51,2298.0,155.61,155.64,155.51,155.51,2298.0
2025-06-10 11:40:00,155.43,155.57,155.43,155.55,2584.0,155.43,155.57,155.43,155.55,2584.0
2025-06-10 11:45:00,155.52,155.58,155.46,155.58,3621.0,155.52,155.58,155.46,155.58,3621.0
2025-06-10 11:50:00,155.57,155.66,155.53,155.63,2200.0,155.57,155.66,155.53,155.63,2200.0
2025-06-10 11:55:00,155.65,155.73,155.56,155.7,3466.0,155.65,155.73,155.56,155.7,3466.0
2025-06-10 12:00:00,155.7,155.84,155.65,155.82,10429.0,155.7,155.84,155.65,155.82,10429.0
2025-06-10 12:05:00,155.81,155.99,155.81,155.92,4307.0,155.81,155.99,155.81,155.92,4307.0
2025-06-10 12:10:00,156.01,156.12,155.98,156.12,3592.0,156.01,156.12,155.98,156.12,3592.0
2025-06-10 12:15:00,156.08,156.12,155.97,156.03,2846.0,156.08,156.12,155.97,156.03,2846.0
2025-06-10 12:20:00,155.97,156.06,155.97,156.03,4479.0,155.97,156.06,155.97,156.03,4479.0
2025-06-10 12:25:00,156.03,156.03,155.81,155.87,4187.0,156.03,156.03,155.81,155.87,4187.0
2025-06-10 12:30:00,155.92,155.93,155.66,155.69,8219.0,155.92,155.93,155.66,155.69,8219.0
2025-06-10 12:35:00,155.7,155.9,155.69,155.84,13410.0,155.7,155.9,155.69,155.84,13410.0
2025-06-10 12:40:00,155.84,155.85,155.76,155.8,3024.0,155.84,155.85,155.76,155.8,3024.0
2025-06-10 12:45:00,155.85,155.89,155.82,155.83,4323.0,155.85,155.89,155.82,155.83,4323.0
2025-06-10 12:50:00,155.8,155.8,155.59,155.62,2843.0,155.8,155.8,155.59,155.62,2843.0
2025-06-10 12:55:00,155.62,155.62,155.5,155.6,1722.0,155.62,155.62,155.5,155.6,1722.0
2025-06-10 13:00:00,155.6,155.6,155.51,155.51,2429.0,155.6,155.6,155.51,155.51,2429.0
2025-06-10 13:05:00,155.55,155.55,155.32,155.55,1200.0,155.55,155.55,155.32,155.55,1200.0
2025-06-10 13:10:00,155.53,155.72,155.53,155.67,4484.0,155.53,155.72,155.53,155.67,4484.0
2025-06-10 13:15:00,155.62,155.67,155.54,155.67,6377.0,155.62,155.67,155.54,155.67,6377.0
2025-06-10 13:20:00,155.67,155.68,155.61,155.62,3359.0,155.67,155.68,155.61,155.62,3359.0
2025-06-10 13:25:00,155.65,155.65,155.56,155.56,1732.0,155.65,155.65,155.56,155.56,1732.0
2025-06-10 13:30:00,155.59,155.59,155.5,155.56,5258.0,155.59,155.59,155.5,155.56,5258.0
2025-06-10 13:35:00,155.56,155.62,155.49,155.62,3320.0,155.56,155.62,155.49,155.62,3320.0
2025-06-10 13:40:00,155.63,155.63,155.53,155.6,2550.0,155.63,155.63,155.53,155.6,2550.0
2025-06-10 13:45:00,155.56,155.56,155.44,155.48,1277.0,155.56,155.56,155.44,155.48,1277.0
2025-06-10 13:50:00,155.53,155.61,155.49,155.61,2100.0,155.53,155.61,155.49,155.61,2100.0
2025-06-10 13:55:00,155.61,155.61,155.47,155.47,3374.0,155.61,155.61,155.47,155.47,3374.0
2025-06-10 14:00:00,155.46,155.49,155.15,155.21,10889.0,155.46,155.49,155.15,155.21,10889.0
2025-06-10 14:05:00,155.2,155.42,155.17,155.41,3323.0,155.2,155.42,155.17,155.41,3323.0
2025-06-10 14:10:00,155.43,155.43,155.24,155.25,3125.0,155.43,155.43,155.24,155.25,3125.0
2025-06-10 14:15:00,155.25,155.25,155.14,155.18,9618.0,155.25,155.25,155.14,155.18,9618.0
2025-06-10 14:20:00,155.19,155.26,155.17,155.25,11207.0,155.19,155.26,155.17,155.25,11207.0
2025-06-10 14:25:00,155.25,155.25,155.13,155.17,6354.0,155.25,155.25,155.13,155.17,6354.0
2025-06-10 14:30:00,155.18,155.22,155.1,155.1,4813.0,155.18,155.22,155.1,155.1,4813.0
2025-06-10 14:35:00,155.1,155.26,155.1,155.25,6750.0,155.1,155.26,155.1,155.25,6750.0
2025-06-10 14:40:00,155.27,155.44,155.26,155.42,5230.0,155.27,155.44,155.26,155.42,5230.0
2025-06-10 14:45:00,155.42,155.43,155.34,155.36,3900.0,155.42,155.43,155.34,155.36,3900.0
2025-06-10 14:50:00,155.4,155.45,155.36,155.44,6443.0,155.4,155.45,155.36,155.44,6443.0
2025-06-10 14:55:00,155.42,155.66,155.38,155.52,16103.0,155.42,155.66,155.38,155.52,16103.0
2025-06-10 15:00:00,155.46,155.61,155.46,155.59,4368.0,155.46,155.61,155.46,155.59,4368.0
2025-06-10 15:05:00,155.55,155.71,155.55,155.7,4433.0,155.55,155.71,155.55,155.7,4433.0
2025-06-10 15:10:00,155.7,155.72,155.65,155.69,5160.0,155.7,155.72,155.65,155.69,5160.0
2025-06-10 15:15:00,155.65,155.73,155.64,155.69,10774.0,155.65,155.73,155.64,155.69,10774.0
2025-06-10 15:20:00,155.7,155.8,155.63,155.76,9302.0,155.7,155.8,155.63,155.76,9302.0
2025-06-10 15:25:00,155.76,155.81,155.68,155.7,7969.0,155.76,155.81,155.68,155.7,7969.0
2025-06-10 15:30:00,155.72,155.73,155.36,155.39,8554.0,155.72,155.73,155.36,155.39,8554.0
2025-06-10 15:35:00,155.37,155.38,155.28,155.28,10510.0,155.37,155.38,155.28,155.28,10510.0
2025-06-10 15:40:00,155.3,155.3,155.13,155.22,5611.0,155.3,155.3,155.13,155.22,5611.0
2025-06-10 15:45:00,155.2,155.22,155.08,155.09,12558.0,155.2,155.22,155.08,155.09,12558.0
2025-06-10 15:50:00,155.12,155.21,155.03,155.17,26761.0,155.12,155.21,155.03,155.17,26761.0
2025-06-10 15:55:00,155.2,155.38,155.19,155.3,86459.0,155.2,155.38,155.19,155.3,86459.0
2025-06-11 09:30:00,155.57,155.57,153.68,153.75,17303.0,155.57,155.57,153.68,153.75,17303.0
2025-06-11 09:35:00,153.8,154.06,153.73,153.96,7083.0,153.8,154.06,153.73,153.96,7083.0
2025-06-11 09:40:00,153.97,154.49,153.96,154.49,3544.0,153.97,154.49,153.96,154.49,3544.0
2025-06-11 09:45:00,154.48,154.9,154.46,154.89,6564.0,154.48,154.9,154.46,154.89,6564.0
2025-06-11 09:50:00,154.92,154.92,154.64,154.76,8249.0,154.92,154.92,154.64,154.76,8249.0
2025-06-11 09:55:00,154.76,154.76,154.5,154.5,3390.0,154.76,154.76,154.5,154.5,3390.0
2025-06-11 10:00:00,154.56,154.72,154.41,154.53,8235.0,154.56,154.72,154.41,154.53,8235.0
2025-06-11 10:05:00,154.52,154.72,154.44,154.72,5022.0,154.52,154.72,154.44,154.72,5022.0
2025-06-11 10:10:00,154.72,154.72,154.51,154.55,7655.0,154.72,154.72,154.51,154.55,7655.0
2025-06-11 10:15:00,154.61,154.71,154.5,154.71,3311.0,154.61,154.71,154.5,154.71,3311.0
2025-06-11 10:20:00,154.7,154.74,154.54,154.56,8845.0,154.7,154.74,154.54,154.56,8845.0
2025-06-11 10:25:00,154.61,154.64,154.36,154.36,2737.0,154.61,154.64,154.36,154.36,2737.0
2025-06-11 10:30:00,154.35,154.39,154.18,154.38,4995.0,154.35,154.39,154.18,154.38,4995.0
2025-06-11 10:35:00,154.39,154.4,154.19,154.19,3206.0,154.39,154.4,154.19,154.19,3206.0
2025-06-11 10:40:00,154.19,154.37,154.17,154.32,5121.0,154.19,154.37,154.17,154.32,5121.0
2025-06-11 10:45:00,154.35,154.63,154.35,154.6,2080.0,154.35,154.63,154.35,154.6,2080.0
2025-06-11 10:50:00,154.62,154.72,154.62,154.7,1700.0,154.62,154.72,154.62,154.7,1700.0
2025-06-11 10:55:00,154.71,154.89,154.71,154.75,6665.0,154.71,154.89,154.71,154.75,6665.0
2025-06-11 11:00:00,154.76,154.87,154.76,154.84,1532.0,154.76,154.87,154.76,154.84,1532.0
2025-06-11 11:05:00,154.88,154.97,154.71,154.72,4019.0,154.88,154.97,154.71,154.72,4019.0
2025-06-11 11:10:00,154.64,154.8,154.64,154.76,2262.0,154.64,154.8,154.64,154.76,2262.0
2025-06-11 11:15:00,154.83,154.84,154.75,154.77,2805.0,154.83,154.84,154.75,154.77,2805.0
2025-06-11 11:20:00,154.74,154.74,154.56,154.56,14145.0,154.74,154.74,154.56,154.56,14145.0
2025-06-11 11:25:00,154.6,154.62,154.49,154.53,4406.0,154.6,154.62,154.49,154.53,4406.0
2025-06-11 11:30:00,154.5,154.57,154.48,154.49,5217.0,154.5,154.57,154.48,154.49,5217.0
2025-06-11 11:35:00,154.46,154.54,154.46,154.49,5024.0,154.46,154.54,154.46,154.49,5024.0
2025-06-11 11:40:00,154.5,154.57,154.48,154.48,4437.0,154.5,154.57,154.48,154.48,4437.0
2025-06-11 11:45:00,154.52,154.6,154.47,154.58,13124.0,154.52,154.6,154.47,154.58,13124.0
2025-06-11 11:50:00,154.58,154.83,154.58,154.83,3879.0,154.58,154.83,154.58,154.83,3879.0
2025-06-11 11:55:00,154.78,154.97,154.69,154.97,14597.0,154.78,154.97,154.69,154.97,14597.0
2025-06-11 12:00:00,155.01,155.01,154.64,154.68,9380.0,155.01,155.01,154.64,154.68,9380.0
2025-06-11 12:05:00,154.7,154.79,154.46,154.69,11867.0,154.7,154.79,154.46,154.69,11867.0
2025-06-11 12:10:00,154.58,154.79,154.58,154.76,2800.0,154.58,154.79,154.58,154.76,2800.0
2025-06-11 12:15:00,154.85,154.86,154.73,154.82,1395.0,154.85,154.86,154.73,154.82,1395.0
2025-06-11 12:20:00,154.74,154.8,154.67,154.78,3438.0,154.74,154.8,154.67,154.78,3438.0
2025-06-11 12:25:00,154.84,154.93,154.8,154.92,14003.0,154.84,154.93,154.8,154.92,14003.0
2025-06-11 12:30:00,154.92,155.04,154.87,154.96,4156.0,154.92,155.04,154.87,154.96,4156.0
2025-06-11 12:35:00,154.97,154.97,154.79,154.88,6636.0,154.97,154.97,154.79,154.88,6636.0
2025-06-11 12:40:00,154.88,154.9,154.76,154.87,2076.0,154.88,154.9,154.76,154.87,2076.0
2025-06-11 12:45:00,154.84,154.88,154.76,154.79,5830.0,154.84,154.88,154.76,154.79,5830.0
2025-06-11 12:50:00,154.79,154.83,154.74,154.82,20239.0,154.79,154.83,154.74,154.82,20239.0
2025-06-11 12:55:00,154.82,154.84,154.78,154.78,2399.0,154.82,154.84,154.78,154.78,2399.0
2025-06-11 13:00:00,154.77,154.84,154.7,154.84,3933.0,154.77,154.84,154.7,154.84,3933.0
2025-06-11 13:05:00,154.81,154.81,154.71,154.74,5830.0,154.81,154.81,154.71,154.74,5830.0
2025-06-11 13:10:00,154.76,154.78,154.56,154.56,5920.0,154.76,154.78,154.56,154.56,5920.0
2025-06-11 13:15:00,154.55,154.6,154.43,154.45,13873.0,154.55,154.6,154.43,154.45,13873.0
2025-06-11 13:20:00,154.44,154.45,154.34,154.44,2500.0,154.44,154.45,154.34,154.44,2500.0
2025-06-11 13:25:00,154.44,154.6,154.42,154.56,22707.0,154.44,154.6,154.42,154.56,22707.0
2025-06-11 13:30:00,154.56,154.67,154.47,154.5,18204.0,154.56,154.67,154.47,154.5,18204.0
2025-06-11 13:35:00,154.44,154.44,154.33,154.41,2171.0,154.44,154.44,154.33,154.41,2171.0
2025-06-11 13:40:00,154.47,154.54,154.37,154.37,4350.0,154.47,154.54,154.37,154.37,4350.0
2025-06-11 13:45:00,154.38,154.45,154.38,154.41,1302.0,154.38,154.45,154.38,154.41,1302.0
2025-06-11 13:50:00,154.35,154.4,154.25,154.25,1800.0,154.35,154.4,154.25,154.25,1800.0
2025-06-11 13:55:00,154.28,154.33,154.12,154.16,11342.0,154.28,154.33,154.12,154.16,11342.0
2025-06-11 14:00:00,154.16,154.2,153.68,153.75,21247.0,154.16,154.2,153.68,153.75,21247.0
2025-06-11 14:05:00,153.8,153.89,153.78,153.8,1700.0,153.8,153.89,153.78,153.8,1700.0
2025-06-11 14:10:00,153.78,153.78,153.6,153.6,9955.0,153.78,153.78,153.6,153.6,9955.0
2025-06-11 14:15:00,153.58,153.63,153.44,153.59,10552.0,153.58,153.63,153.44,153.59,10552.0
2025-06-11 14:20:00,153.59,153.83,153.59,153.82,22248.0,153.59,153.83,153.59,153.82,22248.0
2025-06-11 14:25:00,153.81,153.82,153.72,153.77,11382.0,153.81,153.82,153.72,153.77,11382.0
2025-06-11 14:30:00,153.77,154.04,153.6,153.96,15431.0,153.77,154.04,153.6,153.96,15431.0
2025-06-11 14:35:00,153.96,154.24,153.93,154.2,12689.0,153.96,154.24,153.93,154.2,12689.0
2025-06-11 14:40:00,154.2,154.29,154.15,154.29,12196.0,154.2,154.29,154.15,154.29,12196.0
2025-06-11 14:45:00,154.3,154.34,154.21,154.28,3338.0,154.3,154.34,154.21,154.28,3338.0
2025-06-11 14:50:00,154.27,154.33,154.22,154.3,3701.0,154.27,154.33,154.22,154.3,3701.0
2025-06-11 14:55:00,154.26,154.3,154.02,154.03,9795.0,154.26,154.3,154.02,154.03,9795.0
2025-06-11 15:00:00,154.0,154.01,153.86,153.92,8204.0,154.0,154.01,153.86,153.92,8204.0
2025-06-11 15:05:00,153.94,154.03,153.87,154.02,18450.0,153.94,154.03,153.87,154.02,18450.0
2025-06-11 15:10:00,154.04,154.04,153.92,154.03,13902.0,154.04,154.04,153.92,154.03,13902.0
2025-06-11 15:15:00,154.04,154.07,153.81,153.84,14355.0,154.04,154.07,153.81,153.84,14355.0
2025-06-11 15:20:00,153.84,154.05,153.78,154.01,18971.0,153.84,154.05,153.78,154.01,18971.0
2025-06-11 15:25:00,154.04,154.07,153.85,153.85,9469.0,154.04,154.07,153.85,153.85,9469.0
2025-06-11 15:30:00,153.84,153.92,153.62,153.67,9395.0,153.84,153.92,153.62,153.67,9395.0
2025-06-11 15:35:00,153.62,153.87,153.62,153.87,14220.0,153.62,153.87,153.62,153.87,14220.0
2025-06-11 15:40:00,153.87,154.1,153.78,154.03,28501.0,153.87,154.1,153.78,154.03,28501.0
2025-06-11 15:45:00,154.03,154.05,153.7,153.73,18046.0,154.03,154.05,153.7,153.73,18046.0
2025-06-11 15:50:00,153.76,154.0,153.75,153.8,32086.0,153.76,154.0,153.75,153.8,32086.0
2025-06-11 15:55:00,153.78,154.11,153.77,154.03,108674.0,153.78,154.11,153.77,154.03,108674.0
2025-06-12 09:30:00,154.24,154.26,153.2,153.8,23388.0,154.24,154.26,153.2,153.8,23388.0
2025-06-12 09:35:00,153.66,153.66,153.24,153.25,5720.0,153.66,153.66,153.24,153.25,5720.0
2025-06-12 09:40:00,153.17,153.22,152.77,152.98,5392.0,153.17,153.22,152.77,152.98,5392.0
2025-06-12 09:45:00,152.89,152.89,152.09,152.67,5858.0,152.89,152.89,152.09,152.67,5858.0
2025-06-12 09:50:00,152.65,152.81,152.43,152.51,6108.0,152.65,152.81,152.43,152.51,6108.0
2025-06-12 09:55:00,152.51,152.67,152.29,152.4,6700.0,152.51,152.67,152.29,152.4,6700.0
2025-06-12 10:00:00,152.42,152.42,152.19,152.3,7262.0,152.42,152.42,152.19,152.3,7262.0
2025-06-12 10:05:00,152.25,152.26,151.39,151.65,9443.0,152.25,152.26,151.39,151.65,9443.0
2025-06-12 10:10:00,151.72,151.88,151.65,151.79,3499.0,151.72,151.88,151.65,151.79,3499.0
2025-06-12 10:15:00,151.77,151.9,151.54,151.89,4162.0,151.77,151.9,151.54,151.89,4162.0
2025-06-12 10:20:00,151.98,152.3,151.93,152.21,4395.0,151.98,152.3,151.93,152.21,4395.0
2025-06-12 10:25:00,152.21,152.42,152.2,152.41,6314.0,152.21,152.42,152.2,152.41,6314.0
2025-06-12 10:30:00,152.45,152.67,152.36,152.66,4003.0,152.45,152.67,152.36,152.66,4003.0
2025-06-12 10:35:00,152.59,152.73,152.52,152.62,2918.0,152.59,152.73,152.52,152.62,2918.0
2025-06-12 10:40:00,152.66,152.92,152.66,152.75,7182.0,152.66,152.92,152.66,152.75,7182.0
2025-06-12 10:45:00,152.75,152.85,152.67,152.78,3220.0,152.75,152.85,152.67,152.78,3220.0
2025-06-12 10:50:00,152.8,153.14,152.78,153.09,6027.0,152.8,153.14,152.78,153.09,6027.0
2025-06-12 10:55:00,153.02,153.03,152.79,152.79,12298.0,153.02,153.03,152.79,152.79,12298.0
2025-06-12 11:00:00,152.79,153.04,152.77,152.95,13177.0,152.79,153.04,152.77,152.95,13177.0
2025-06-12 11:05:00,152.93,152.97,152.85,152.87,3698.0,152.93,152.97,152.85,152.87,3698.0
2025-06-12 11:10:00,152.84,153.03,152.77,153.03,4132.0,152.84,153.03,152.77,153.03,4132.0
2025-06-12 11:15:00,153.03,153.06,152.93,153.0,15412.0,153.03,153.06,152.93,153.0,15412.0
2025-06-12 11:20:00,152.98,153.02,152.66,152.7,5012.0,152.98,153.02,152.66,152.7,5012.0
2025-06-12 11:25:00,152.61,153.02,152.61,153.02,1719.0,152.61,153.02,152.61,153.02,1719.0
2025-06-12 11:30:00,152.95,153.06,152.93,152.93,4506.0,152.95,153.06,152.93,152.93,4506.0
2025-06-12 11:35:00,153.01,153.17,153.0,153.14,7868.0,153.01,153.17,153.0,153.14,7868.0
2025-06-12 11:40:00,153.13,153.18,153.08,153.18,1589.0,153.13,153.18,153.08,153.18,1589.0
2025-06-12 11:45:00,153.15,153.15,152.89,152.9,2836.0,153.15,153.15,152.89,152.9,2836.0
2025-06-12 11:50:00,152.84,153.02,152.84,153.02,1484.0,152.84,153.02,152.84,153.02,1484.0
2025-06-12 11:55:00,153.02,153.04,152.91,152.96,10654.0,153.02,153.04,152.91,152.96,10654.0
2025-06-12 12:00:00,152.99,153.1,152.85,152.85,18774.0,152.99,153.1,152.85,152.85,18774.0
2025-06-12 12:05:00,152.85,152.89,152.7,152.89,2994.0,152.85,152.89,152.7,152.89,2994.0
2025-06-12 12:10:00,152.94,153.01,152.93,153.01,3177.0,152.94,153.01,152.93,153.01,3177.0
2025-06-12 12:15:00,153.01,153.01,152.89,152.98,2895.0,153.01,153.01,152.89,152.98,2895.0
2025-06-12 12:20:00,152.92,152.98,152.77,152.82,5939.0,152.92,152.98,152.77,152.82,5939.0
2025-06-12 12:25:00,152.84,153.23,152.83,153.21,22887.0,152.84,153.23,152.83,153.21,22887.0
2025-06-12 12:30:00,153.17,153.29,153.04,153.29,4057.0,153.17,153.29,153.04,153.29,4057.0
2025-06-12 12:35:00,153.3,153.3,153.13,153.22,3825.0,153.3,153.3,153.13,153.22,3825.0
2025-06-12 12:40:00,153.24,153.34,153.24,153.33,13477.0,153.24,153.34,153.24,153.33,13477.0
2025-06-12 12:45:00,153.26,153.37,153.19,153.25,6506.0,153.26,153.37,153.19,153.25,6506.0
2025-06-12 12:50:00,153.22,153.29,153.2,153.29,1701.0,153.22,153.29,153.2,153.29,1701.0
2025-06-12 12:55:00,153.21,153.22,153.09,153.09,4967.0,153.21,153.22,153.09,153.09,4967.0
2025-06-12 13:00:00,153.15,153.32,153.15,153.24,2930.0,153.15,153.32,153.15,153.24,2930.0
2025-06-12 13:05:00,153.22,153.32,153.12,153.26,3794.0,153.22,153.32,153.12,153.26,3794.0
2025-06-12 13:10:00,153.22,153.25,153.16,153.16,5161.0,153.22,153.25,153.16,153.16,5161.0
2025-06-12 13:15:00,153.18,153.21,153.12,153.19,3800.0,153.18,153.21,153.12,153.19,3800.0
2025-06-12 13:20:00,153.16,153.16,153.04,153.05,2765.0,153.16,153.16,153.04,153.05,2765.0
2025-06-12 13:25:00,153.09,153.13,153.0,153.0,2213.0,153.09,153.13,153.0,153.0,2213.0
2025-06-12 13:30:00,153.04,153.23,153.0,153.22,2439.0,153.04,153.23,153.0,153.22,2439.0
2025-06-12 13:35:00,153.18,153.25,153.17,153.21,5315.0,153.18,153.25,153.17,153.21,5315.0
2025-06-12 13:40:00,153.22,153.22,153.18,153.22,691.0,153.22,153.22,153.18,153.22,691.0
2025-06-12 13:45:00,153.22,153.22,153.16,153.18,3176.0,153.22,153.22,153.16,153.18,3176.0
2025-06-12 13:50:00,153.18,153.18,153.13,153.18,813.0,153.18,153.18,153.13,153.18,813.0
2025-06-12 13:55:00,153.22,153.22,153.07,153.11,4097.0,153.22,153.22,153.07,153.11,4097.0
2025-06-12 14:00:00,153.12,153.2,153.11,153.2,1500.0,153.12,153.2,153.11,153.2,1500.0
2025-06-12 14:05:00,153.2,153.52,153.2,153.48,32205.0,153.2,153.52,153.2,153.48,32205.0
2025-06-12 14:10:00,153.47,153.55,153.46,153.53,1177.0,153.47,153.55,153.46,153.53,1177.0
2025-06-12 14:15:00,153.53,153.67,153.43,153.67,7017.0,153.53,153.67,153.43,153.67,7017.0
2025-06-12 14:20:00,153.67,153.76,153.58,153.75,6835.0,153.67,153.76,153.58,153.75,6835.0
2025-06-12 14:25:00,153.75,153.8,153.65,153.8,6322.0,153.75,153.8,153.65,153.8,6322.0
2025-06-12 14:30:00,153.77,153.8,153.57,153.65,7448.0,153.77,153.8,153.57,153.65,7448.0
2025-06-12 14:35:00,153.62,153.73,153.62,153.63,4588.0,153.62,153.73,153.62,153.63,4588.0
2025-06-12 14:40:00,153.67,153.69,153.56,153.58,3941.0,153.67,153.69,153.56,153.58,3941.0
2025-06-12 14:45:00,153.63,153.71,153.61,153.66,23903.0,153.63,153.71,153.61,153.66,23903.0
2025-06-12 14:50:00,153.64,153.68,153.51,153.55,3927.0,153.64,153.68,153.51,153.55,3927.0
2025-06-12 14:55:00,153.56,153.62,153.55,153.59,4746.0,153.56,153.62,153.55,153.59,4746.0
2025-06-12 15:00:00,153.59,153.67,153.53,153.62,13410.0,153.59,153.67,153.53,153.62,13410.0
2025-06-12 15:05:00,153.61,153.65,153.49,153.5,5939.0,153.61,153.65,153.49,153.5,5939.0
2025-06-12 15:10:00,153.52,153.55,153.47,153.52,6260.0,153.52,153.55,153.47,153.52,6260.0
2025-06-12 15:15:00,153.48,153.55,153.48,153.54,6573.0,153.48,153.55,153.48,153.54,6573.0
2025-06-12 15:20:00,153.53,153.56,153.5,153.52,13948.0,153.53,153.56,153.5,153.52,13948.0
2025-06-12 15:25:00,153.52,153.52,153.48,153.5,6400.0,153.52,153.52,153.48,153.5,6400.0
2025-06-12 15:30:00,153.5,153.54,153.4,153.44,8750.0,153.5,153.54,153.4,153.44,8750.0
2025-06-12 15:35:00,153.41,153.44,153.39,153.44,8811.0,153.41,153.44,153.39,153.44,8811.0
2025-06-12 15:40:00,153.43,153.44,153.39,153.42,11505.0,153.43,153.44,153.39,153.42,11505.0
2025-06-12 15:45:00,153.42,153.44,153.29,153.31,13644.0,153.42,153.44,153.29,153.31,13644.0
2025-06-12 15:50:00,153.28,153.45,153.21,153.39,28719.0,153.28,153.45,153.21,153.39,28719.0
2025-06-12 15:55:00,153.5,153.52,153.39,153.49,119504.0,153.5,153.52,153.39,153.49,119504.0
2025-06-13 09:30:00,152.57,153.28,152.1,152.8,61643.0,152.57,153.28,152.1,152.8,61643.0
2025-06-13 09:35:00,152.8,153.38,152.73,153.38,2714.0,152.8,153.38,152.73,153.38,2714.0
2025-06-13 09:40:00,153.38,153.5,153.0,153.0,6060.0,153.38,153.5,153.0,153.0,6060.0
2025-06-13 09:45:00,152.93,153.17,152.61,152.69,8484.0,152.93,153.17,152.61,152.69,8484.0
2025-06-13 09:50:00,152.71,152.95,152.51,152.86,6226.0,152.71,152.95,152.51,152.86,6226.0
2025-06-13 09:55:00,152.81,153.11,152.77,152.77,5053.0,152.81,153.11,152.77,152.77,5053.0
2025-06-13 10:00:00,152.8,152.83,152.52,152.8,12603.0,152.8,152.83,152.52,152.8,12603.0
2025-06-13 10:05:00,152.79,153.07,152.74,152.98,6846.0,152.79,153.07,152.74,152.98,6846.0
2025-06-13 10:10:00,153.0,153.0,152.76,152.86,8583.0,153.0,153.0,152.76,152.86,8583.0
2025-06-13 10:15:00,152.77,153.13,152.76,153.06,5858.0,152.77,153.13,152.76,153.06,5858.0
2025-06-13 10:20:00,153.0,153.27,152.85,152.98,8433.0,153.0,153.27,152.85,152.98,8433.0
2025-06-13 10:25:00,152.98,152.98,152.67,152.7,3230.0,152.98,152.98,152.67,152.7,3230.0
2025-06-13 10:30:00,152.71,152.82,152.53,152.82,8278.0,152.71,152.82,152.53,152.82,8278.0
2025-06-13 10:35:00,152.86,153.04,152.66,152.96,8196.0,152.86,153.04,152.66,152.96,8196.0
2025-06-13 10:40:00,152.95,153.03,152.8,152.82,9044.0,152.95,153.03,152.8,152.82,9044.0
2025-06-13 10:45:00,152.78,152.78,152.56,152.65,12069.0,152.78,152.78,152.56,152.65,12069.0
2025-06-13 10:50:00,152.73,153.12,152.68,153.06,12498.0,152.73,153.12,152.68,153.06,12498.0
2025-06-13 10:55:00,153.01,153.25,153.0,153.23,23726.0,153.01,153.25,153.0,153.23,23726.0
2025-06-13 11:00:00,153.24,153.31,153.19,153.19,6373.0,153.24,153.31,153.19,153.19,6373.0
2025-06-13 11:05:00,153.13,153.25,153.06,153.09,6166.0,153.13,153.25,153.06,153.09,6166.0
2025-06-13 11:10:00,153.09,153.19,153.09,153.09,4508.0,153.09,153.19,153.09,153.09,4508.0
2025-06-13 11:15:00,153.15,153.19,153.08,153.09,5803.0,153.15,153.19,153.08,153.09,5803.0
2025-06-13 11:20:00,153.11,153.26,153.05,153.13,24889.0,153.11,153.26,153.05,153.13,24889.0
2025-06-13 11:25:00,153.13,153.25,153.12,153.25,11288.0,153.13,153.25,153.12,153.25,11288.0
2025-06-13 11:30:00,153.25,153.51,153.25,153.45,22658.0,153.25,153.51,153.25,153.45,22658.0
2025-06-13 11:35:00,153.44,153.5,153.32,153.44,19562.0,153.44,153.5,153.32,153.44,19562.0
2025-06-13 11:40:00,153.48,153.65,153.43,153.64,12639.0,153.48,153.65,153.43,153.64,12639.0
2025-06-13 11:45:00,153.6,153.7,153.49,153.68,12400.0,153.6,153.7,153.49,153.68,12400.0
2025-06-13 11:50:00,153.66,153.67,153.61,153.67,2834.0,153.66,153.67,153.61,153.67,2834.0
2025-06-13 11:55:00,153.61,153.66,153.55,153.59,7164.0,153.61,153.66,153.55,153.59,7164.0
2025-06-13 12:00:00,153.63,153.82,153.61,153.78,3318.0,153.63,153.82,153.61,153.78,3318.0
2025-06-13 12:05:00,153.81,153.92,153.79,153.88,2250.0,153.81,153.92,153.79,153.88,2250.0
2025-06-13 12:10:00,153.91,153.92,153.77,153.77,2339.0,153.91,153.92,153.77,153.77,2339.0
2025-06-13 12:15:00,153.76,153.85,153.72,153.85,4216.0,153.76,153.85,153.72,153.85,4216.0
2025-06-13 12:20:00,153.85,153.89,153.77,153.81,16846.0,153.85,153.89,153.77,153.81,16846.0
2025-06-13 12:25:00,153.86,153.86,153.66,153.71,4278.0,153.86,153.86,153.66,153.71,4278.0
2025-06-13 12:30:00,153.72,153.81,153.69,153.72,4820.0,153.72,153.81,153.69,153.72,4820.0
2025-06-13 12:35:00,153.72,153.78,153.45,153.5,12220.0,153.72,153.78,153.45,153.5,12220.0
2025-06-13 12:40:00,153.5,153.52,153.24,153.3,15154.0,153.5,153.52,153.24,153.3,15154.0
2025-06-13 12:45:00,153.27,153.32,153.2,153.21,3266.0,153.27,153.32,153.2,153.21,3266.0
2025-06-13 12:50:00,153.25,153.45,153.22,153.45,7954.0,153.25,153.45,153.22,153.45,7954.0
2025-06-13 12:55:00,153.46,153.49,153.35,153.36,8938.0,153.46,153.49,153.35,153.36,8938.0
2025-06-13 13:00:00,153.34,153.45,153.3,153.34,4346.0,153.34,153.45,153.3,153.34,4346.0
2025-06-13 13:05:00,153.37,153.41,153.32,153.36,7440.0,153.37,153.41,153.32,153.36,7440.0
2025-06-13 13:10:00,153.36,153.39,153.2,153.34,10386.0,153.36,153.39,153.2,153.34,10386.0
2025-06-13 13:15:00,153.3,153.3,153.12,153.29,7360.0,153.3,153.3,153.12,153.29,7360.0
2025-06-13 13:20:00,153.29,153.35,153.22,153.26,15296.0,153.29,153.35,153.22,153.26,15296.0
2025-06-13 13:25:00,153.26,153.3,153.23,153.27,4700.0,153.26,153.3,153.23,153.27,4700.0
2025-06-13 13:30:00,153.23,153.43,153.2,153.33,9909.0,153.23,153.43,153.2,153.33,9909.0
2025-06-13 13:35:00,153.36,153.38,153.31,153.33,8910.0,153.36,153.38,153.31,153.33,8910.0
2025-06-13 13:40:00,153.26,153.33,153.16,153.19,7801.0,153.26,153.33,153.16,153.19,7801.0
2025-06-13 13:45:00,153.24,153.32,153.18,153.2,8209.0,153.24,153.32,153.18,153.2,8209.0
2025-06-13 13:50:00,153.25,153.5,153.25,153.5,5225.0,153.25,153.5,153.25,153.5,5225.0
2025-06-13 13:55:00,153.5,153.5,153.47,153.5,4477.0,153.5,153.5,153.47,153.5,4477.0
2025-06-13 14:00:00,153.47,153.76,153.47,153.62,28749.0,153.47,153.76,153.47,153.62,28749.0
2025-06-13 14:05:00,153.65,153.7,153.51,153.55,8051.0,153.65,153.7,153.51,153.55,8051.0
2025-06-13 14:10:00,153.58,153.62,153.51,153.51,4301.0,153.58,153.62,153.51,153.51,4301.0
2025-06-13 14:15:00,153.51,153.51,153.26,153.48,11503.0,153.51,153.51,153.26,153.48,11503.0
2025-06-13 14:20:00,153.46,153.51,153.31,153.38,8930.0,153.46,153.51,153.31,153.38,8930.0
2025-06-13 14:25:00,153.38,153.38,153.02,153.04,17351.0,153.38,153.38,153.02,153.04,17351.0
2025-06-13 14:30:00,153.06,153.1,152.86,153.01,27584.0,153.06,153.1,152.86,153.01,27584.0
2025-06-13 14:35:00,153.0,153.14,152.98,153.11,14589.0,153.0,153.14,152.98,153.11,14589.0
2025-06-13 14:40:00,153.08,153.19,153.05,153.13,8127.0,153.08,153.19,153.05,153.13,8127.0
2025-06-13 14:45:00,153.16,153.3,153.14,153.21,9098.0,153.16,153.3,153.14,153.21,9098.0
2025-06-13 14:50:00,153.21,153.36,153.13,153.34,14607.0,153.21,153.36,153.13,153.34,14607.0
2025-06-13 14:55:00,153.37,153.43,153.28,153.43,15318.0,153.37,153.43,153.28,153.43,15318.0
2025-06-13 15:00:00,153.43,153.46,153.21,153.26,16613.0,153.43,153.46,153.21,153.26,16613.0
2025-06-13 15:05:00,153.25,153.44,153.14,153.38,13135.0,153.25,153.44,153.14,153.38,13135.0
2025-06-13 15:10:00,153.37,153.51,153.37,153.47,16188.0,153.37,153.51,153.37,153.47,16188.0
2025-06-13 15:15:00,153.49,153.5,153.33,153.35,11378.0,153.49,153.5,153.33,153.35,11378.0
2025-06-13 15:20:00,153.36,153.43,153.19,153.21,22226.0,153.36,153.43,153.19,153.21,22226.0
2025-06-13 15:25:00,153.19,153.22,153.09,153.14,19378.0,153.19,153.22,153.09,153.14,19378.0
2025-06-13 15:30:00,153.12,153.24,153.08,153.12,18282.0,153.12,153.24,153.08,153.12,18282.0
2025-06-13 15:35:00,153.12,153.35,153.08,153.25,22437.0,153.12,153.35,153.08,153.25,22437.0
2025-06-13 15:40:00,153.25,153.31,153.08,153.09,25312.0,153.25,153.31,153.08,153.09,25312.0
2025-06-13 15:45:00,153.09,153.25,152.92,153.13,19908.0,153.09,153.25,152.92,153.13,19908.0
2025-06-13 15:50:00,153.15,153.22,152.99,153.11,30726.0,153.15,153.22,152.99,153.11,30726.0
2025-06-13 15:55:00,153.07,153.26,153.0,153.22,93131.0,153.07,153.26,153.0,153.22,93131.0
2025-06-16 09:30:00,153.92,154.9,153.63,154.51,20219.0,153.92,154.9,153.63,154.51,20219.0
2025-06-16 09:35:00,154.65,154.67,153.71,153.72,24223.0,154.65,154.67,153.71,153.72,24223.0
2025-06-16 09:40:00,153.54,154.18,153.54,154.03,6224.0,153.54,154.18,153.54,154.03,6224.0
2025-06-16 09:45:00,154.08,154.34,153.91,154.18,6665.0,154.08,154.34,153.91,154.18,6665.0
2025-06-16 09:50:00,154.17,154.43,154.11,154.41,17231.0,154.17,154.43,154.11,154.41,17231.0
2025-06-16 09:55:00,154.41,154.44,154.09,154.09,28755.0,154.41,154.44,154.09,154.09,28755.0
2025-06-16 10:00:00,154.19,154.52,154.15,154.52,21875.0,154.19,154.52,154.15,154.52,21875.0
2025-06-16 10:05:00,154.52,154.64,154.21,154.5,46029.0,154.52,154.64,154.21,154.5,46029.0
2025-06-16 10:10:00,154.53,154.6,154.3,154.6,6465.0,154.53,154.6,154.3,154.6,6465.0
2025-06-16 10:15:00,154.54,154.56,154.08,154.08,8098.0,154.54,154.56,154.08,154.08,8098.0
2025-06-16 10:20:00,154.14,154.3,154.14,154.25,5235.0,154.14,154.3,154.14,154.25,5235.0
2025-06-16 10:25:00,154.22,154.42,154.22,154.41,14168.0,154.22,154.42,154.22,154.41,14168.0
2025-06-16 10:30:00,154.4,154.58,154.27,154.31,10679.0,154.4,154.58,154.27,154.31,10679.0
2025-06-16 10:35:00,154.33,154.35,154.11,154.21,17855.0,154.33,154.35,154.11,154.21,17855.0
2025-06-16 10:40:00,154.17,154.56,154.16,154.56,7998.0,154.17,154.56,154.16,154.56,7998.0
2025-06-16 10:45:00,154.56,154.68,154.47,154.53,3780.0,154.56,154.68,154.47,154.53,3780.0
2025-06-16 10:50:00,154.49,154.5,154.32,154.33,1876.0,154.49,154.5,154.32,154.33,1876.0
2025-06-16 10:55:00,154.26,154.26,154.09,154.09,2892.0,154.26,154.26,154.09,154.09,2892.0
2025-06-16 11:00:00,154.16,154.16,154.07,154.14,3038.0,154.16,154.16,154.07,154.14,3038.0
2025-06-16 11:05:00,154.03,154.08,153.76,153.87,7165.0,154.03,154.08,153.76,153.87,7165.0
2025-06-16 11:10:00,153.78,153.87,153.72,153.79,4268.0,153.78,153.87,153.72,153.79,4268.0
2025-06-16 11:15:00,153.76,153.86,153.68,153.85,6100.0,153.76,153.86,153.68,153.85,6100.0
2025-06-16 11:20:00,153.88,153.92,153.83,153.89,2400.0,153.88,153.92,153.83,153.89,2400.0
2025-06-16 11:25:00,153.82,153.88,153.76,153.84,8129.0,153.82,153.88,153.76,153.84,8129.0
2025-06-16 11:30:00,153.81,153.88,153.78,153.87,3257.0,153.81,153.88,153.78,153.87,3257.0
2025-06-16 11:35:00,153.86,153.96,153.8,153.92,5764.0,153.86,153.96,153.8,153.92,5764.0
2025-06-16 11:40:00,153.94,154.07,153.9,154.0,5716.0,153.94,154.07,153.9,154.0,5716.0
2025-06-16 11:45:00,153.95,154.09,153.95,153.98,9041.0,153.95,154.09,153.95,153.98,9041.0
2025-06-16 11:50:00,153.94,153.94,153.84,153.84,8013.0,153.94,153.94,153.84,153.84,8013.0
2025-06-16 11:55:00,153.81,153.81,153.73,153.74,18500.0,153.81,153.81,153.73,153.74,18500.0
2025-06-16 12:00:00,153.74,153.92,153.68,153.74,12921.0,153.74,153.92,153.68,153.74,12921.0
2025-06-16 12:05:00,153.71,153.71,153.51,153.55,15494.0,153.71,153.71,153.51,153.55,15494.0
2025-06-16 12:10:00,153.55,153.67,153.52,153.63,3799.0,153.55,153.67,153.52,153.63,3799.0
2025-06-16 12:15:00,153.6,153.81,153.6,153.76,2584.0,153.6,153.81,153.6,153.76,2584.0
2025-06-16 12:20:00,153.75,153.83,153.75,153.81,1145.0,153.75,153.83,153.75,153.81,1145.0
2025-06-16 12:25:00,153.78,153.83,153.73,153.75,3776.0,153.78,153.83,153.73,153.75,3776.0
2025-06-16 12:30:00,153.75,153.89,153.75,153.84,2900.0,153.75,153.89,153.75,153.84,2900.0
2025-06-16 12:35:00,153.87,153.92,153.79,153.84,2592.0,153.87,153.92,153.79,153.84,2592.0
2025-06-16 12:40:00,153.87,153.92,153.72,153.75,3644.0,153.87,153.92,153.72,153.75,3644.0
2025-06-16 12:45:00,153.79,153.8,153.74,153.79,1107.0,153.79,153.8,153.74,153.79,1107.0
2025-06-16 12:50:00,153.78,153.85,153.77,153.82,927.0,153.78,153.85,153.77,153.82,927.0
2025-06-16 12:55:00,153.83,153.87,153.68,153.74,3156.0,153.83,153.87,153.68,153.74,3156.0
2025-06-16 13:00:00,153.75,153.75,153.63,153.63,1749.0,153.75,153.75,153.63,153.63,1749.0
2025-06-16 13:05:00,153.69,153.76,153.62,153.72,4515.0,153.69,153.76,153.62,153.72,4515.0
2025-06-16 13:10:00,153.67,153.68,153.57,153.57,1940.0,153.67,153.68,153.57,153.57,1940.0
2025-06-16 13:15:00,153.61,153.73,153.56,153.73,3382.0,153.61,153.73,153.56,153.73,3382.0
2025-06-16 13:20:00,153.66,153.73,153.64,153.73,2859.0,153.66,153.73,153.64,153.73,2859.0
2025-06-16 13:25:00,153.69,153.9,153.69,153.83,1748.0,153.69,153.9,153.69,153.83,1748.0
2025-06-16 13:30:00,153.87,154.01,153.87,154.0,3008.0,153.87,154.01,153.87,154.0,3008.0
2025-06-16 13:35:00,153.95,153.98,153.91,153.93,1365.0,153.95,153.98,153.91,153.93,1365.0
2025-06-16 13:40:00,153.85,153.86,153.8,153.85,2290.0,153.85,153.86,153.8,153.85,2290.0
2025-06-16 13:45:00,153.88,153.89,153.77,153.81,5051.0,153.88,153.89,153.77,153.81,5051.0
2025-06-16 13:50:00,153.81,153.85,153.74,153.75,3843.0,153.81,153.85,153.74,153.75,3843.0
2025-06-16 13:55:00,153.75,153.79,153.71,153.76,9059.0,153.75,153.79,153.71,153.76,9059.0
2025-06-16 14:00:00,153.69,153.82,153.67,153.82,2859.0,153.69,153.82,153.67,153.82,2859.0
2025-06-16 14:05:00,153.85,153.94,153.84,153.94,2300.0,153.85,153.94,153.84,153.94,2300.0
2025-06-16 14:10:00,153.94,153.94,153.85,153.89,3313.0,153.94,153.94,153.85,153.89,3313.0
2025-06-16 14:15:00,153.92,153.93,153.82,153.82,3089.0,153.92,153.93,153.82,153.82,3089.0
2025-06-16 14:20:00,153.82,153.87,153.78,153.87,13918.0,153.82,153.87,153.78,153.87,13918.0
2025-06-16 14:25:00,153.83,153.85,153.78,153.83,4228.0,153.83,153.85,153.78,153.83,4228.0
2025-06-16 14:30:00,153.85,153.89,153.8,153.85,10478.0,153.85,153.89,153.8,153.85,10478.0
2025-06-16 14:35:00,153.81,153.88,153.79,153.86,8027.0,153.81,153.88,153.79,153.86,8027.0
2025-06-16 14:40:00,153.9,153.97,153.87,153.94,3650.0,153.9,153.97,153.87,153.94,3650.0
2025-06-16 14:45:00,153.92,153.94,153.86,153.86,3210.0,153.92,153.94,153.86,153.86,3210.0
2025-06-16 14:50:00,153.88,154.01,153.85,154.01,3601.0,153.88,154.01,153.85,154.01,3601.0
2025-06-16 14:55:00,154.06,154.06,153.85,153.85,4985.0,154.06,154.06,153.85,153.85,4985.0
2025-06-16 15:00:00,153.81,153.85,153.75,153.78,5279.0,153.81,153.85,153.75,153.78,5279.0
2025-06-16 15:05:00,153.74,153.78,153.56,153.57,15198.0,153.74,153.78,153.56,153.57,15198.0
2025-06-16 15:10:00,153.54,153.57,153.46,153.47,15641.0,153.54,153.57,153.46,153.47,15641.0
2025-06-16 15:15:00,153.46,153.49,153.35,153.36,10121.0,153.46,153.49,153.35,153.36,10121.0
2025-06-16 15:20:00,153.33,153.68,153.33,153.61,12652.0,153.33,153.68,153.33,153.61,12652.0
2025-06-16 15:25:00,153.58,153.72,153.44,153.49,5035.0,153.58,153.72,153.44,153.49,5035.0
2025-06-16 15:30:00,153.44,153.54,153.38,153.5,5628.0,153.44,153.54,153.38,153.5,5628.0
2025-06-16 15:35:00,153.5,153.61,153.5,153.55,4249.0,153.5,153.61,153.5,153.55,4249.0
2025-06-16 15:40:00,153.52,153.52,153.46,153.51,6083.0,153.52,153.52,153.46,153.51,6083.0
2025-06-16 15:45:00,153.51,153.55,153.32,153.32,10790.0,153.51,153.55,153.32,153.32,10790.0
2025-06-16 15:50:00,153.32,153.79,153.25,153.61,35477.0,153.32,153.79,153.25,153.61,35477.0
2025-06-16 15:55:00,153.61,153.72,153.5,153.71,80272.0,153.61,153.72,153.5,153.71,80272.0
2025-06-17 09:30:00,153.79,154.29,153.35,153.53,33497.0,153.79,154.29,153.35,153.53,33497.0
2025-06-17 09:35:00,153.28,153.44,152.83,153.44,2219.0,153.28,153.44,152.83,153.44,2219.0
2025-06-17 09:40:00,153.53,153.7,153.39,153.65,5105.0,153.53,153.7,153.39,153.65,5105.0
2025-06-17 09:45:00,153.67,153.73,152.82,152.93,6081.0,153.67,153.73,152.82,152.93,6081.0
2025-06-17 09:50:00,152.93,153.01,152.62,152.74,14457.0,152.93,153.01,152.62,152.74,14457.0
2025-06-17 09:55:00,152.82,152.84,152.6,152.74,8143.0,152.82,152.84,152.6,152.74,8143.0
2025-06-17 10:00:00,152.75,152.96,152.22,152.22,3698.0,152.75,152.96,152.22,152.22,3698.0
2025-06-17 10:05:00,152.22,152.77,152.12,152.43,10567.0,152.22,152.77,152.12,152.43,10567.0
2025-06-17 10:10:00,152.55,152.67,152.37,152.67,6142.0,152.55,152.67,152.37,152.67,6142.0
2025-06-17 10:15:00,152.68,152.68,152.38,152.41,4219.0,152.68,152.68,152.38,152.41,4219.0
2025-06-17 10:20:00,152.43,152.83,152.42,152.74,5183.0,152.43,152.83,152.42,152.74,5183.0
2025-06-17 10:25:00,152.72,152.92,152.69,152.8,3313.0,152.72,152.92,152.69,152.8,3313.0
2025-06-17 10:30:00,152.83,152.92,152.75,152.85,3530.0,152.83,152.92,152.75,152.85,3530.0
2025-06-17 10:35:00,152.86,153.06,152.83,153.06,2363.0,152.86,153.06,152.83,153.06,2363.0
2025-06-17 10:40:00,153.07,153.08,152.75,152.86,3376.0,153.07,153.08,152.75,152.86,3376.0
2025-06-17 10:45:00,152.91,153.07,152.91,152.98,2095.0,152.91,153.07,152.91,152.98,2095.0
2025-06-17 10:50:00,153.0,153.09,152.95,153.01,8443.0,153.0,153.09,152.95,153.01,8443.0
2025-06-17 10:55:00,153.03,153.15,152.87,152.9,5678.0,153.03,153.15,152.87,152.9,5678.0
2025-06-17 11:00:00,152.87,153.02,152.86,153.02,2159.0,152.87,153.02,152.86,153.02,2159.0
2025-06-17 11:05:00,153.04,153.17,153.02,153.17,2437.0,153.04,153.17,153.02,153.17,2437.0
2025-06-17 11:10:00,153.22,153.25,153.14,153.25,3558.0,153.22,153.25,153.14,153.25,3558.0
2025-06-17 11:15:00,153.2,153.2,152.94,152.99,4517.0,153.2,153.2,152.94,152.99,4517.0
2025-06-17 11:20:00,152.98,153.06,152.98,153.02,2400.0,152.98,153.06,152.98,153.02,2400.0
2025-06-17 11:25:00,152.97,153.13,152.92,153.0,9230.0,152.97,153.13,152.92,153.0,9230.0
2025-06-17 11:30:00,153.01,153.09,152.91,153.01,2320.0,153.01,153.09,152.91,153.01,2320.0
2025-06-17 11:35:00,153.06,153.25,153.03,153.22,2927.0,153.06,153.25,153.03,153.22,2927.0
2025-06-17 11:40:00,153.23,153.23,153.02,153.09,3517.0,153.23,153.23,153.02,153.09,3517.0
2025-06-17 11:45:00,153.2,153.23,153.09,153.19,2801.0,153.2,153.23,153.09,153.19,2801.0
2025-06-17 11:50:00,153.19,153.26,153.19,153.26,1305.0,153.19,153.26,153.19,153.26,1305.0
2025-06-17 11:55:00,153.21,153.21,153.05,153.05,2647.0,153.21,153.21,153.05,153.05,2647.0
2025-06-17 12:00:00,153.05,153.25,153.05,153.16,3122.0,153.05,153.25,153.05,153.16,3122.0
2025-06-17 12:05:00,153.14,153.14,152.83,153.0,5972.0,153.14,153.14,152.83,153.0,5972.0
2025-06-17 12:10:00,153.0,153.16,152.96,153.16,8000.0,153.0,153.16,152.96,153.16,8000.0
2025-06-17 12:15:00,153.19,153.29,153.17,153.22,2960.0,153.19,153.29,153.17,153.22,2960.0
2025-06-17 12:20:00,153.19,153.27,153.17,153.23,4004.0,153.19,153.27,153.17,153.23,4004.0
2025-06-17 12:25:00,153.24,153.31,153.17,153.25,4087.0,153.24,153.31,153.17,153.25,4087.0
2025-06-17 12:30:00,153.26,153.32,153.24,153.32,6604.0,153.26,153.32,153.24,153.32,6604.0
2025-06-17 12:35:00,153.35,153.42,153.31,153.42,2646.0,153.35,153.42,153.31,153.42,2646.0
2025-06-17 12:40:00,153.37,153.44,153.22,153.22,3760.0,153.37,153.44,153.22,153.22,3760.0
2025-06-17 12:45:00,153.29,153.32,153.12,153.23,2500.0,153.29,153.32,153.12,153.23,2500.0
2025-06-17 12:50:00,153.25,153.26,153.18,153.25,1400.0,153.25,153.26,153.18,153.25,1400.0
2025-06-17 12:55:00,153.18,153.21,153.11,153.16,1979.0,153.18,153.21,153.11,153.16,1979.0
2025-06-17 13:00:00,153.13,153.33,153.09,153.26,3753.0,153.13,153.33,153.09,153.26,3753.0
2025-06-17 13:05:00,153.22,153.27,153.18,153.23,2033.0,153.22,153.27,153.18,153.23,2033.0
2025-06-17 13:10:00,153.28,153.29,153.16,153.24,4033.0,153.28,153.29,153.16,153.24,4033.0
2025-06-17 13:15:00,153.23,153.24,152.98,153.0,6165.0,153.23,153.24,152.98,153.0,6165.0
2025-06-17 13:20:00,152.97,152.97,152.74,152.74,1757.0,152.97,152.97,152.74,152.74,1757.0
2025-06-17 13:25:00,152.73,152.75,152.57,152.58,1723.0,152.73,152.75,152.57,152.58,1723.0
2025-06-17 13:30:00,152.57,152.71,152.52,152.67,2900.0,152.57,152.71,152.52,152.67,2900.0
2025-06-17 13:35:00,152.65,152.81,152.62,152.68,7346.0,152.65,152.81,152.62,152.68,7346.0
2025-06-17 13:40:00,152.67,152.7,152.51,152.51,2002.0,152.67,152.7,152.51,152.51,2002.0
2025-06-17 13:45:00,152.47,152.47,152.25,152.36,8103.0,152.47,152.47,152.25,152.36,8103.0
2025-06-17 13:50:00,152.36,152.36,152.2,152.33,5476.0,152.36,152.36,152.2,152.33,5476.0
2025-06-17 13:55:00,152.38,152.5,152.38,152.43,3348.0,152.38,152.5,152.38,152.43,3348.0
2025-06-17 14:00:00,152.37,152.37,152.2,152.22,4301.0,152.37,152.37,152.2,152.22,4301.0
2025-06-17 14:05:00,152.34,152.34,152.24,152.34,2796.0,152.34,152.34,152.24,152.34,2796.0
2025-06-17 14:10:00,152.36,152.39,152.24,152.27,2523.0,152.36,152.39,152.24,152.27,2523.0
2025-06-17 14:15:00,152.27,152.33,152.24,152.26,1638.0,152.27,152.33,152.24,152.26,1638.0
2025-06-17 14:20:00,152.26,152.32,152.23,152.23,1510.0,152.26,152.32,152.23,152.23,1510.0
2025-06-17 14:25:00,152.23,152.33,152.16,152.33,5419.0,152.23,152.33,152.16,152.33,5419.0
2025-06-17 14:30:00,152.29,152.35,152.25,152.28,4014.0,152.29,152.35,152.25,152.28,4014.0
2025-06-17 14:35:00,152.32,152.32,151.99,152.05,7550.0,152.32,152.32,151.99,152.05,7550.0
2025-06-17 14:40:00,152.05,152.07,151.93,152.07,5466.0,152.05,152.07,151.93,152.07,5466.0
2025-06-17 14:45:00,152.05,152.21,152.03,152.12,4566.0,152.05,152.21,152.03,152.12,4566.0
2025-06-17 14:50:00,152.14,152.17,152.02,152.08,4782.0,152.14,152.17,152.02,152.08,4782.0
2025-06-17 14:55:00,152.1,152.28,152.1,152.28,5705.0,152.1,152.28,152.1,152.28,5705.0
2025-06-17 15:00:00,152.24,152.28,152.11,152.12,4799.0,152.24,152.28,152.11,152.12,4799.0
2025-06-17 15:05:00,152.08,152.23,152.02,152.19,6400.0,152.08,152.23,152.02,152.19,6400.0
2025-06-17 15:10:00,152.22,152.31,152.19,152.28,4899.0,152.22,152.31,152.19,152.28,4899.0
2025-06-17 15:15:00,152.3,152.39,152.3,152.34,4700.0,152.3,152.39,152.3,152.34,4700.0
2025-06-17 15:20:00,152.35,152.48,152.32,152.47,3110.0,152.35,152.48,152.32,152.47,3110.0
2025-06-17 15:25:00,152.47,152.51,152.43,152.43,7135.0,152.47,152.51,152.43,152.43,7135.0
2025-06-17 15:30:00,152.46,152.49,152.34,152.39,4024.0,152.46,152.49,152.34,152.39,4024.0
2025-06-17 15:35:00,152.41,152.51,152.39,152.49,12117.0,152.41,152.51,152.39,152.49,12117.0
2025-06-17 15:40:00,152.48,152.5,152.38,152.4,30152.0,152.48,152.5,152.38,152.4,30152.0
2025-06-17 15:45:00,152.4,152.49,152.19,152.39,25377.0,152.4,152.49,152.19,152.39,25377.0
2025-06-17 15:50:00,152.4,152.72,152.39,152.48,31231.0,152.4,152.72,152.39,152.48,31231.0
2025-06-17 15:55:00,152.44,152.58,152.4,152.46,74677.0,152.44,152.58,152.4,152.46,74677.0
2025-06-18 09:30:00,152.52,152.84,152.07,152.5,27537.0,152.52,152.84,152.07,152.5,27537.0
2025-06-18 09:35:00,152.5,152.5,151.94,152.05,1730.0,152.5,152.5,151.94,152.05,1730.0
2025-06-18 09:40:00,152.05,152.05,151.28,151.45,14069.0,152.05,152.05,151.28,151.45,14069.0
2025-06-18 09:45:00,151.44,151.53,151.22,151.49,6432.0,151.44,151.53,151.22,151.49,6432.0
2025-06-18 09:50:00,151.43,151.95,151.42,151.95,5900.0,151.43,151.95,151.42,151.95,5900.0
2025-06-18 09:55:00,151.93,151.93,151.47,151.59,4113.0,151.93,151.93,151.47,151.59,4113.0
2025-06-18 10:00:00,151.58,152.06,151.58,151.88,20752.0,151.58,152.06,151.58,151.88,20752.0
2025-06-18 10:05:00,151.87,151.95,151.55,151.67,12626.0,151.87,151.95,151.55,151.67,12626.0
2025-06-18 10:10:00,151.72,152.1,151.6,151.89,9294.0,151.72,152.1,151.6,151.89,9294.0
2025-06-18 10:15:00,151.86,152.0,151.72,152.0,9317.0,151.86,152.0,151.72,152.0,9317.0
2025-06-18 10:20:00,152.02,152.31,152.0,152.22,13343.0,152.02,152.31,152.0,152.22,13343.0
2025-06-18 10:25:00,152.33,152.43,152.31,152.35,7742.0,152.33,152.43,152.31,152.35,7742.0
2025-06-18 10:30:00,152.33,152.37,152.17,152.2,13986.0,152.33,152.37,152.17,152.2,13986.0
2025-06-18 10:35:00,152.2,152.3,152.07,152.18,4733.0,152.2,152.3,152.07,152.18,4733.0
2025-06-18 10:40:00,152.18,152.19,152.02,152.03,5568.0,152.18,152.19,152.02,152.03,5568.0
2025-06-18 10:45:00,152.07,152.24,152.07,152.11,8167.0,152.07,152.24,152.07,152.11,8167.0
2025-06-18 10:50:00,152.11,152.21,152.06,152.18,8941.0,152.11,152.21,152.06,152.18,8941.0
2025-06-18 10:55:00,152.19,152.33,152.16,152.18,14667.0,152.19,152.33,152.16,152.18,14667.0
2025-06-18 11:00:00,152.18,152.23,152.04,152.23,5151.0,152.18,152.23,152.04,152.23,5151.0
2025-06-18 11:05:00,152.3,152.32,152.08,152.08,14343.0,152.3,152.32,152.08,152.08,14343.0
2025-06-18 11:10:00,152.13,152.13,151.9,151.94,5513.0,152.13,152.13,151.9,151.94,5513.0
2025-06-18 11:15:00,151.96,152.04,151.87,151.88,7468.0,151.96,152.04,151.87,151.88,7468.0
2025-06-18 11:20:00,151.86,151.96,151.83,151.86,5213.0,151.86,151.96,151.83,151.86,5213.0
2025-06-18 11:25:00,151.83,151.84,151.61,151.62,77081.0,151.83,151.84,151.61,151.62,77081.0
2025-06-18 11:30:00,151.66,151.85,151.58,151.59,30448.0,151.66,151.85,151.58,151.59,30448.0
2025-06-18 11:35:00,151.56,151.57,151.45,151.57,18483.0,151.56,151.57,151.45,151.57,18483.0
2025-06-18 11:40:00,151.53,151.54,151.33,151.4,28164.0,151.53,151.54,151.33,151.4,28164.0
2025-06-18 11:45:00,151.45,151.8,151.42,151.79,11301.0,151.45,151.8,151.42,151.79,11301.0
2025-06-18 11:50:00,151.79,151.98,151.75,151.89,17211.0,151.79,151.98,151.75,151.89,17211.0
2025-06-18 11:55:00,151.89,151.89,151.69,151.75,24000.0,151.89,151.89,151.69,151.75,24000.0
2025-06-18 12:00:00,151.75,151.9,151.7,151.84,62384.0,151.75,151.9,151.7,151.84,62384.0
2025-06-18 12:05:00,151.81,152.02,151.8,151.99,12137.0,151.81,152.02,151.8,151.99,12137.0
2025-06-18 12:10:00,152.0,152.02,151.95,152.0,6892.0,152.0,152.02,151.95,152.0,6892.0
2025-06-18 12:15:00,151.98,152.02,151.8,151.85,20174.0,151.98,152.02,151.8,151.85,20174.0
2025-06-18 12:20:00,151.87,151.94,151.75,151.83,12656.0,151.87,151.94,151.75,151.83,12656.0
2025-06-18 12:25:00,151.81,151.85,151.29,151.29,70226.0,151.81,151.85,151.29,151.29,70226.0
2025-06-18 12:30:00,151.31,151.31,151.08,151.13,3650.0,151.31,151.31,151.08,151.13,3650.0
2025-06-18 12:35:00,151.14,151.18,150.67,150.88,13232.0,151.14,151.18,150.67,150.88,13232.0
2025-06-18 12:40:00,150.9,150.9,150.63,150.86,5921.0,150.9,150.9,150.63,150.86,5921.0
2025-06-18 12:45:00,150.96,151.07,150.83,150.95,5059.0,150.96,151.07,150.83,150.95,5059.0
2025-06-18 12:50:00,150.93,151.12,150.8,150.81,3653.0,150.93,151.12,150.8,150.81,3653.0
2025-06-18 12:55:00,150.91,150.99,150.78,150.78,3782.0,150.91,150.99,150.78,150.78,3782.0
2025-06-18 13:00:00,150.82,150.92,150.68,150.92,4108.0,150.82,150.92,150.68,150.92,4108.0
2025-06-18 13:05:00,150.93,150.94,150.76,150.76,7094.0,150.93,150.94,150.76,150.76,7094.0
2025-06-18 13:10:00,150.81,150.86,150.47,150.49,8049.0,150.81,150.86,150.47,150.49,8049.0
2025-06-18 13:15:00,150.47,150.65,150.47,150.61,8559.0,150.47,150.65,150.47,150.61,8559.0
2025-06-18 13:20:00,150.62,150.89,150.62,150.69,30858.0,150.62,150.89,150.62,150.69,30858.0
2025-06-18 13:25:00,150.7,150.77,150.65,150.66,5954.0,150.7,150.77,150.65,150.66,5954.0
2025-06-18 13:30:00,150.69,150.73,150.31,150.55,15686.0,150.69,150.73,150.31,150.55,15686.0
2025-06-18 13:35:00,150.56,150.82,150.49,150.81,3406.0,150.56,150.82,150.49,150.81,3406.0
2025-06-18 13:40:00,150.87,151.28,150.86,151.25,7646.0,150.87,151.28,150.86,151.25,7646.0
2025-06-18 13:45:00,151.28,151.49,151.27,151.41,5360.0,151.28,151.49,151.27,151.41,5360.0
2025-06-18 13:50:00,151.42,151.52,151.34,151.45,6585.0,151.42,151.52,151.34,151.45,6585.0
2025-06-18 13:55:00,151.47,151.49,151.28,151.28,4780.0,151.47,151.49,151.28,151.28,4780.0
2025-06-18 14:00:00,151.4,151.53,150.8,150.8,10683.0,151.4,151.53,150.8,150.8,10683.0
2025-06-18 14:05:00,150.88,151.09,150.78,150.97,7392.0,150.88,151.09,150.78,150.97,7392.0
2025-06-18 14:10:00,150.96,151.23,150.9,151.18,10308.0,150.96,151.23,150.9,151.18,10308.0
2025-06-18 14:15:00,151.18,151.24,151.04,151.06,15475.0,151.18,151.24,151.04,151.06,15475.0
2025-06-18 14:20:00,151.03,151.03,150.85,151.0,8633.0,151.03,151.03,150.85,151.0,8633.0
2025-06-18 14:25:00,151.01,151.21,150.99,151.14,11298.0,151.01,151.21,150.99,151.14,11298.0
2025-06-18 14:30:00,151.16,151.32,151.07,151.31,7941.0,151.16,151.32,151.07,151.31,7941.0
2025-06-18 14:35:00,151.31,151.31,151.07,151.22,8359.0,151.31,151.31,151.07,151.22,8359.0
2025-06-18 14:40:00,151.19,151.52,151.19,151.4,5369.0,151.19,151.52,151.19,151.4,5369.0
2025-06-18 14:45:00,151.33,151.34,151.03,151.03,7165.0,151.33,151.34,151.03,151.03,7165.0
2025-06-18 14:50:00,150.95,150.96,150.65,150.75,10637.0,150.95,150.96,150.65,150.75,10637.0
2025-06-18 14:55:00,150.79,150.79,150.48,150.61,19298.0,150.79,150.79,150.48,150.61,19298.0
2025-06-18 15:00:00,150.61,150.83,150.42,150.8,11682.0,150.61,150.83,150.42,150.8,11682.0
2025-06-18 15:05:00,150.77,150.9,150.63,150.63,6873.0,150.77,150.9,150.63,150.63,6873.0
2025-06-18 15:10:00,150.65,150.78,150.33,150.62,10548.0,150.65,150.78,150.33,150.62,10548.0
2025-06-18 15:15:00,150.58,150.61,150.51,150.61,6612.0,150.58,150.61,150.51,150.61,6612.0
2025-06-18 15:20:00,150.66,150.94,150.66,150.83,10840.0,150.66,150.94,150.66,150.83,10840.0
2025-06-18 15:25:00,150.8,150.8,150.27,150.31,12272.0,150.8,150.8,150.27,150.31,12272.0
2025-06-18 15:30:00,150.28,150.67,150.27,150.66,20405.0,150.28,150.67,150.27,150.66,20405.0
2025-06-18 15:35:00,150.63,150.79,150.58,150.61,15646.0,150.63,150.79,150.58,150.61,15646.0
2025-06-18 15:40:00,150.67,150.78,150.59,150.78,21539.0,150.67,150.78,150.59,150.78,21539.0
2025-06-18 15:45:00,150.8,150.8,150.49,150.49,18828.0,150.8,150.8,150.49,150.49,18828.0
2025-06-18 15:50:00,150.47,150.62,150.1,150.24,57465.0,150.47,150.62,150.1,150.24,57465.0
2025-06-18 15:55:00,150.32,150.39,150.16,150.29,148855.0,150.32,150.39,150.16,150.29,148855.0
2025-06-20 09:30:00,150.32,150.73,148.6,149.02,381292.0,150.32,150.73,148.6,149.02,381292.0
2025-06-20 09:35:00,149.16,150.28,149.04,150.16,20908.0,149.16,150.28,149.04,150.16,20908.0
2025-06-20 09:40:00,150.23,150.44,149.98,150.17,12083.0,150.23,150.44,149.98,150.17,12083.0
2025-06-20 09:45:00,150.18,150.58,149.94,150.05,9233.0,150.18,150.58,149.94,150.05,9233.0
2025-06-20 09:50:00,150.05,150.05,149.64,149.89,10463.0,150.05,150.05,149.64,149.89,10463.0
2025-06-20 09:55:00,149.89,150.12,149.83,150.11,9482.0,149.89,150.12,149.83,150.11,9482.0
2025-06-20 10:00:00,150.11,150.33,150.07,150.31,5919.0,150.11,150.33,150.07,150.31,5919.0
2025-06-20 10:05:00,150.37,150.44,149.96,150.22,10582.0,150.37,150.44,149.96,150.22,10582.0
2025-06-20 10:10:00,150.23,150.52,150.23,150.29,8314.0,150.23,150.52,150.23,150.29,8314.0
2025-06-20 10:15:00,150.29,150.62,150.25,150.47,10923.0,150.29,150.62,150.25,150.47,10923.0
2025-06-20 10:20:00,150.44,150.69,150.4,150.41,10847.0,150.44,150.69,150.4,150.41,10847.0
2025-06-20 10:25:00,150.42,150.43,150.24,150.37,5983.0,150.42,150.43,150.24,150.37,5983.0
2025-06-20 10:30:00,150.38,150.58,150.24,150.26,13100.0,150.38,150.58,150.24,150.26,13100.0
2025-06-20 10:35:00,150.22,150.49,150.11,150.47,17764.0,150.22,150.49,150.11,150.47,17764.0
2025-06-20 10:40:00,150.46,150.54,150.13,150.54,12843.0,150.46,150.54,150.13,150.54,12843.0
2025-06-20 10:45:00,150.49,150.54,150.37,150.46,8910.0,150.49,150.54,150.37,150.46,8910.0
2025-06-20 10:50:00,150.41,150.41,150.2,150.4,5585.0,150.41,150.41,150.2,150.4,5585.0
2025-06-20 10:55:00,150.36,150.49,150.34,150.35,8745.0,150.36,150.49,150.34,150.35,8745.0
2025-06-20 11:00:00,150.28,150.39,150.22,150.26,6492.0,150.28,150.39,150.22,150.26,6492.0
2025-06-20 11:05:00,150.36,150.4,150.28,150.3,3415.0,150.36,150.4,150.28,150.3,3415.0
2025-06-20 11:10:00,150.32,150.54,150.32,150.43,6976.0,150.32,150.54,150.32,150.43,6976.0
2025-06-20 11:15:00,150.45,150.54,150.33,150.48,4910.0,150.45,150.54,150.33,150.48,4910.0
2025-06-20 11:20:00,150.45,150.47,150.34,150.44,4102.0,150.45,150.47,150.34,150.44,4102.0
2025-06-20 11:25:00,150.44,150.44,150.2,150.22,3170.0,150.44,150.44,150.2,150.22,3170.0
2025-06-20 11:30:00,150.25,150.41,150.25,150.33,4355.0,150.25,150.41,150.25,150.33,4355.0
2025-06-20 11:35:00,150.34,150.38,150.28,150.38,4407.0,150.34,150.38,150.28,150.38,4407.0
2025-06-20 11:40:00,150.36,150.48,150.32,150.42,2447.0,150.36,150.48,150.32,150.42,2447.0
2025-06-20 11:45:00,150.43,150.43,150.33,150.37,3019.0,150.43,150.43,150.33,150.37,3019.0
2025-06-20 11:50:00,150.3,150.31,149.96,149.96,9382.0,150.3,150.31,149.96,149.96,9382.0
2025-06-20 11:55:00,149.99,150.04,149.78,149.79,7893.0,149.99,150.04,149.78,149.79,7893.0
2025-06-20 12:00:00,149.79,149.79,149.46,149.55,8076.0,149.79,149.79,149.46,149.55,8076.0
2025-06-20 12:05:00,149.58,149.78,149.58,149.78,4217.0,149.58,149.78,149.58,149.78,4217.0
2025-06-20 12:10:00,149.75,149.85,149.58,149.59,5878.0,149.75,149.85,149.58,149.59,5878.0
2025-06-20 12:15:00,149.58,149.64,149.45,149.57,7106.0,149.58,149.64,149.45,149.57,7106.0
2025-06-20 12:20:00,149.5,149.56,149.39,149.52,4439.0,149.5,149.56,149.39,149.52,4439.0
2025-06-20 12:25:00,149.54,149.63,149.49,149.63,2920.0,149.54,149.63,149.49,149.63,2920.0
2025-06-20 12:30:00,149.63,149.63,149.54,149.58,3630.0,149.63,149.63,149.54,149.58,3630.0
2025-06-20 12:35:00,149.52,149.59,149.5,149.59,3747.0,149.52,149.59,149.5,149.59,3747.0
2025-06-20 12:40:00,149.55,149.6,149.43,149.5,4091.0,149.55,149.6,149.43,149.5,4091.0
2025-06-20 12:45:00,149.53,149.54,149.46,149.51,1500.0,149.53,149.54,149.46,149.51,1500.0
2025-06-20 12:50:00,149.47,149.58,149.47,149.56,3417.0,149.47,149.58,149.47,149.56,3417.0
2025-06-20 12:55:00,149.56,149.67,149.47,149.47,6004.0,149.56,149.67,149.47,149.47,6004.0
2025-06-20 13:00:00,149.64,149.66,149.5,149.5,3376.0,149.64,149.66,149.5,149.5,3376.0
2025-06-20 13:05:00,149.43,149.59,149.43,149.56,4204.0,149.43,149.59,149.43,149.56,4204.0
2025-06-20 13:10:00,149.51,149.62,149.5,149.58,2501.0,149.51,149.62,149.5,149.58,2501.0
2025-06-20 13:15:00,149.56,149.69,149.38,149.39,4566.0,149.56,149.69,149.38,149.39,4566.0
2025-06-20 13:20:00,149.37,149.44,149.26,149.27,4558.0,149.37,149.44,149.26,149.27,4558.0
2025-06-20 13:25:00,149.27,149.3,149.17,149.18,4442.0,149.27,149.3,149.17,149.18,4442.0
2025-06-20 13:30:00,149.22,149.22,149.15,149.18,2437.0,149.22,149.22,149.15,149.18,2437.0
2025-06-20 13:35:00,149.19,149.2,148.96,149.03,8676.0,149.19,149.2,148.96,149.03,8676.0
2025-06-20 13:40:00,149.06,149.29,149.05,149.14,5704.0,149.06,149.29,149.05,149.14,5704.0
2025-06-20 13:45:00,149.16,149.22,149.1,149.19,5318.0,149.16,149.22,149.1,149.19,5318.0
2025-06-20 13:50:00,149.17,149.25,149.11,149.22,13035.0,149.17,149.25,149.11,149.22,13035.0
2025-06-20 13:55:00,149.24,149.24,149.1,149.1,9536.0,149.24,149.24,149.1,149.1,9536.0
2025-06-20 14:00:00,149.1,149.21,149.03,149.21,4774.0,149.1,149.21,149.03,149.21,4774.0
2025-06-20 14:05:00,149.19,149.21,149.1,149.21,4825.0,149.19,149.21,149.1,149.21,4825.0
2025-06-20 14:10:00,149.21,149.28,149.19,149.28,5572.0,149.21,149.28,149.19,149.28,5572.0
2025-06-20 14:15:00,149.24,149.39,149.17,149.39,7515.0,149.24,149.39,149.17,149.39,7515.0
2025-06-20 14:20:00,149.4,149.45,149.37,149.42,4103.0,149.4,149.45,149.37,149.42,4103.0
2025-06-20 14:25:00,149.43,149.43,149.31,149.34,7230.0,149.43,149.43,149.31,149.34,7230.0
2025-06-20 14:30:00,149.35,149.37,149.29,149.33,5497.0,149.35,149.37,149.29,149.33,5497.0
2025-06-20 14:35:00,149.33,149.35,149.21,149.21,6682.0,149.33,149.35,149.21,149.21,6682.0
2025-06-20 14:40:00,149.24,149.25,149.19,149.24,3494.0,149.24,149.25,149.19,149.24,3494.0
2025-06-20 14:45:00,149.2,149.21,149.13,149.21,4925.0,149.2,149.21,149.13,149.21,4925.0
2025-06-20 14:50:00,149.16,149.18,149.13,149.14,3653.0,149.16,149.18,149.13,149.14,3653.0
2025-06-20 14:55:00,149.13,149.13,148.87,149.0,9073.0,149.13,149.13,148.87,149.0,9073.0
2025-06-20 15:00:00,149.0,149.15,148.93,149.15,5192.0,149.0,149.15,148.93,149.15,5192.0
2025-06-20 15:05:00,149.14,149.2,149.05,149.14,11342.0,149.14,149.2,149.05,149.14,11342.0
2025-06-20 15:10:00,149.13,149.26,149.12,149.18,6493.0,149.13,149.26,149.12,149.18,6493.0
2025-06-20 15:15:00,149.17,149.18,149.12,149.18,4275.0,149.17,149.18,149.12,149.18,4275.0
2025-06-20 15:20:00,149.17,149.19,149.09,149.13,7268.0,149.17,149.19,149.09,149.13,7268.0
2025-06-20 15:25:00,149.14,149.17,149.07,149.1,9080.0,149.14,149.17,149.07,149.1,9080.0
2025-06-20 15:30:00,149.11,149.17,149.06,149.08,9739.0,149.11,149.17,149.06,149.08,9739.0
2025-06-20 15:35:00,149.09,149.11,148.96,148.96,9792.0,149.09,149.11,148.96,148.96,9792.0
2025-06-20 15:40:00,148.92,148.97,148.82,148.94,19105.0,148.92,148.97,148.82,148.94,19105.0
2025-06-20 15:45:00,148.94,148.99,148.84,148.86,23939.0,148.94,148.99,148.84,148.86,23939.0
2025-06-20 15:50:00,148.88,149.16,148.88,148.98,55114.0,148.88,149.16,148.88,148.98,55114.0
2025-06-20 15:55:00,149.03,149.28,148.93,149.09,154215.0,149.03,149.28,148.93,149.09,154215.0